1580774400000|2020-02-04 00:00:00|9382.3|9370.3|9388.5|9376.5|9389.6|9377.6|9380.3|9368.3|0
1580774700000|2020-02-04 00:05:00|9388.6|9376.6|9392.4|9380.4|9392.4|9380.4|9388.5|9376.5|0
1580775000000|2020-02-04 00:10:00|9392.6|9380.6|9398.6|9386.6|9399.9|9387.9|9392.6|9380.6|0
1580775300000|2020-02-04 00:15:00|9398.7|9386.7|9400.8|9388.8|9408.1|9396.1|9397|9385|0
1580775600000|2020-02-04 00:20:00|9400.9|9388.9|9399.5|9387.5|9402.1|9390.1|9397.1|9385.1|0
1580775900000|2020-02-04 00:25:00|9398.6|9386.6|9399.7|9387.7|9399.7|9387.7|9397|9385|0
1580776200000|2020-02-04 00:30:00|9399.6|9387.6|9399.6|9387.6|9402.2|9390.2|9399.6|9387.6|0
1580776500000|2020-02-04 00:35:00|9398.6|9386.6|9394.6|9382.6|9398.6|9386.6|9393.3|9381.3|0
1580776800000|2020-02-04 00:40:00|9395.5|9383.5|9397.1|9385.1|9399.6|9387.6|9394.6|9382.6|0
1580777100000|2020-02-04 00:45:00|9397|9385|9397.2|9385.2|9399.6|9387.6|9394.6|9382.6|0
1580777400000|2020-02-04 00:50:00|9397.1|9385.1|9397|9385|9397.1|9385.1|9394.6|9382.6|0
1580777700000|2020-02-04 00:55:00|9397.1|9385.1|9399.6|9387.6|9399.6|9387.6|9397|9385|0
1580778000000|2020-02-04 01:00:00|9398.6|9386.6|9399.8|9387.8|9414.1|9402.1|9397.1|9385.1|0
1580778300000|2020-02-04 01:05:00|9399.7|9387.7|9399.4|9387.4|9404.5|9392.5|9398.5|9386.5|0
1580778600000|2020-02-04 01:10:00|9399.3|9387.3|9409.5|9397.5|9409.6|9397.6|9399.3|9387.3|0
1580778900000|2020-02-04 01:15:00|9408.6|9396.6|9407.1|9395.1|9409.7|9397.7|9404.5|9392.5|0
1580779200000|2020-02-04 01:20:00|9407.2|9395.2|9417.4|9405.4|9420|9408|9407.1|9395.1|0
1580779500000|2020-02-04 01:25:00|9417.3|9405.3|9415.1|9403.1|9417.8|9405.8|9414.7|9402.7|0
1580779800000|2020-02-04 01:30:00|9415.2|9403.2|9421.7|9409.7|9422.8|9410.8|9415.2|9403.2|0
1580780100000|2020-02-04 01:35:00|9421.8|9409.8|9431.8|9419.8|9434.3|9422.3|9421.8|9409.8|0
1580780400000|2020-02-04 01:40:00|9431.9|9419.9|9427.6|9415.6|9434.4|9422.4|9426.3|9414.3|0
1580780700000|2020-02-04 01:45:00|9428|9416|9431.3|9419.3|9433.8|9421.8|9426.3|9414.3|0
1580781000000|2020-02-04 01:50:00|9431.4|9419.4|9431.3|9419.3|9433.8|9421.8|9428.7|9416.7|0
1580781300000|2020-02-04 01:55:00|9431.2|9419.2|9433.9|9421.9|9436.5|9424.5|9428.8|9416.8|0
1580781600000|2020-02-04 02:00:00|9433.7|9421.7|9432.4|9420.4|9433.8|9421.8|9428.7|9416.7|0
1580781900000|2020-02-04 02:05:00|9432|9420|9429.9|9417.9|9432|9420|9427.3|9415.3|0
1580782200000|2020-02-04 02:10:00|9429.8|9417.8|9429.8|9417.8|9431.2|9419.2|9427.3|9415.3|0
1580782500000|2020-02-04 02:15:00|9428.9|9416.9|9424.7|9412.7|9429.9|9417.9|9424.7|9412.7|0
1580782800000|2020-02-04 02:20:00|9425.2|9413.2|9424.8|9412.8|9427.3|9415.3|9419.7|9407.7|0
1580783100000|2020-02-04 02:25:00|9424.7|9412.7|9429.8|9417.8|9431.1|9419.1|9424.7|9412.7|0
1580783400000|2020-02-04 02:30:00|9429.9|9417.9|9432.4|9420.4|9432.5|9420.5|9427.2|9415.2|0
1580783700000|2020-02-04 02:35:00|9432.5|9420.5|9427.4|9415.4|9432.5|9420.5|9424.7|9412.7|0
1580784000000|2020-02-04 02:40:00|9427.3|9415.3|9424.8|9412.8|9427.4|9415.4|9424.8|9412.8|0
1580784300000|2020-02-04 02:45:00|9425.3|9413.3|9424.8|9412.8|9426.1|9414.1|9419.7|9407.7|0
1580784600000|2020-02-04 02:50:00|9424.7|9412.7|9427.5|9415.5|9429.9|9417.9|9422.2|9410.2|0
1580784900000|2020-02-04 02:55:00|9427.4|9415.4|9427.4|9415.4|9428.7|9416.7|9424.9|9412.9|0
1580785200000|2020-02-04 03:00:00|9427.3|9415.3|9427.3|9415.3|9429.9|9417.9|9424.9|9412.9|0
1580785500000|2020-02-04 03:05:00|9426.4|9414.4|9422.4|9410.4|9426.4|9414.4|9419.8|9407.8|0
1580785800000|2020-02-04 03:10:00|9422.3|9410.3|9427.5|9415.5|9427.5|9415.5|9422.3|9410.3|0
1580786100000|2020-02-04 03:15:00|9427.4|9415.4|9427.5|9415.5|9427.5|9415.5|9422.4|9410.4|0
1580786400000|2020-02-04 03:20:00|9428.5|9416.5|9430|9418|9431.3|9419.3|9428.5|9416.5|0
1580786700000|2020-02-04 03:25:00|9429.5|9417.5|9429.9|9417.9|9430|9418|9427.5|9415.5|0
1580787000000|2020-02-04 03:30:00|9430|9418|9435|9423|9435|9423|9430|9418|0
1580787300000|2020-02-04 03:35:00|9435.1|9423.1|9448.1|9436.1|9450.7|9438.7|9435.1|9423.1|0
1580787600000|2020-02-04 03:40:00|9448.2|9436.2|9445.9|9433.9|9453.2|9441.2|9444.7|9432.7|0
1580787900000|2020-02-04 03:45:00|9445.4|9433.4|9442.1|9430.1|9449.9|9437.9|9442.1|9430.1|0
1580788200000|2020-02-04 03:50:00|9442|9430|9442.1|9430.1|9444.7|9432.7|9440.8|9428.8|0
1580788500000|2020-02-04 03:55:00|9442.2|9430.2|9442.1|9430.1|9444.6|9432.6|9442.1|9430.1|0
1580788800000|2020-02-04 04:00:00|9442.2|9430.2|9439.6|9427.6|9447.2|9435.2|9439.5|9427.5|0
1580789100000|2020-02-04 04:05:00|9439.5|9427.5|9439.5|9427.5|9442.1|9430.1|9439.5|9427.5|0
1580789400000|2020-02-04 04:10:00|9439.6|9427.6|9439.5|9427.5|9440.8|9428.8|9439.5|9427.5|0
1580789700000|2020-02-04 04:15:00|9439.6|9427.6|9442|9430|9442|9430|9439.5|9427.5|0
1580790000000|2020-02-04 04:20:00|9442.1|9430.1|9444.7|9432.7|9444.7|9432.7|9442|9430|0
1580790300000|2020-02-04 04:25:00|9444.6|9432.6|9447.2|9435.2|9449.7|9437.7|9442.1|9430.1|0
1580790600000|2020-02-04 04:30:00|9447.1|9435.1|9449.8|9437.8|9449.8|9437.8|9444.6|9432.6|0
1580790900000|2020-02-04 04:35:00|9450.7|9438.7|9449.6|9437.6|9454.8|9442.8|9447.1|9435.1|0
1580791200000|2020-02-04 04:40:00|9449.7|9437.7|9447.1|9435.1|9449.7|9437.7|9447|9435|0
1580791500000|2020-02-04 04:45:00|9447|9435|9447.1|9435.1|9449.6|9437.6|9447|9435|0
1580791800000|2020-02-04 04:50:00|9447.6|9435.6|9444.6|9432.6|9448.3|9436.3|9444.6|9432.6|0
1580792100000|2020-02-04 04:55:00|9444.7|9432.7|9444.6|9432.6|9447|9435|9444.5|9432.5|0
1580792400000|2020-02-04 05:00:00|9444.7|9432.7|9444.7|9432.7|9449.6|9437.6|9444.5|9432.5|0
1580792700000|2020-02-04 05:05:00|9444.8|9432.8|9447.3|9435.3|9447.4|9435.4|9444.7|9432.7|0
1580793000000|2020-02-04 05:10:00|9446.4|9434.4|9447.3|9435.3|9447.3|9435.3|9444.7|9432.7|0
1580793300000|2020-02-04 05:15:00|9447.2|9435.2|9449.3|9437.3|9452.3|9440.3|9447.2|9435.2|0
1580793600000|2020-02-04 05:20:00|9449.8|9437.8|9448|9436|9450.6|9438.6|9445.6|9433.6|0
1580793900000|2020-02-04 05:25:00|9447.9|9435.9|9446.8|9434.8|9449.3|9437.3|9445.4|9433.4|0
1580794200000|2020-02-04 05:30:00|9447.2|9435.2|9450.5|9438.5|9450.5|9438.5|9445.4|9433.4|0
1580794500000|2020-02-04 05:35:00|9450.4|9438.4|9453.1|9441.1|9453.2|9441.2|9450.4|9438.4|0
1580794800000|2020-02-04 05:40:00|9453.2|9441.2|9453.2|9441.2|9455.8|9443.8|9450.6|9438.6|0
1580795100000|2020-02-04 05:45:00|9453.3|9441.3|9455.8|9443.8|9455.8|9443.8|9450.7|9438.7|0
1580795400000|2020-02-04 05:50:00|9455.9|9443.9|9450.7|9438.7|9457.1|9445.1|9450.7|9438.7|0
1580795700000|2020-02-04 05:55:00|9451.2|9439.2|9450.7|9438.7|9453.2|9441.2|9450.6|9438.6|0
1580796000000|2020-02-04 06:00:00|9451.2|9439.2|9453.2|9441.2|9453.3|9441.3|9450.6|9438.6|0
1580796300000|2020-02-04 06:05:00|9453.3|9441.3|9455.6|9443.6|9455.7|9443.7|9453.2|9441.2|0
1580796600000|2020-02-04 06:10:00|9455.2|9443.2|9455.8|9443.8|9458.2|9446.2|9453.1|9441.1|0
1580796900000|2020-02-04 06:15:00|9455.7|9443.7|9460.5|9448.5|9465.8|9453.8|9455.7|9443.7|0
1580797200000|2020-02-04 06:20:00|9460.4|9448.4|9460.5|9448.5|9463.1|9451.1|9460.4|9448.4|0
1580797500000|2020-02-04 06:25:00|9461.7|9449.7|9457.9|9445.9|9463|9451|9457.9|9445.9|0
1580797800000|2020-02-04 06:30:00|9458|9446|9455.6|9443.6|9460.4|9448.4|9455.5|9443.5|0
1580798100000|2020-02-04 06:35:00|9455.5|9443.5|9458|9446|9458.1|9446.1|9455.5|9443.5|0
1580798400000|2020-02-04 06:40:00|9458.1|9446.1|9463|9451|9463.1|9451.1|9458|9446|0
1580798700000|2020-02-04 06:45:00|9462.9|9450.9|9462.9|9450.9|9463|9451|9460.5|9448.5|0
1580799000000|2020-02-04 06:50:00|9463|9451|9463.1|9451.1|9465.4|9453.4|9460.4|9448.4|0
1580799300000|2020-02-04 06:55:00|9463|9451|9467.9|9455.9|9473|9461|9463|9451|0
1580799600000|2020-02-04 07:00:00|9467.3|9455.3|9470.3|9465.3|9478.3|9473.3|9464.9|9452.9|111
1580799900000|2020-02-04 07:05:00|9470.8|9465.8|9466.8|9461.8|9472.3|9467.3|9466.3|9461.3|56
1580800200000|2020-02-04 07:10:00|9467.3|9462.3|9471.8|9466.8|9472.8|9467.8|9467.3|9462.3|38
1580800500000|2020-02-04 07:15:00|9471.3|9466.3|9464.8|9459.8|9473.3|9468.3|9463.3|9458.3|26
1580800800000|2020-02-04 07:20:00|9465.3|9460.3|9467.8|9462.8|9468.8|9463.8|9465.3|9460.3|18
1580801100000|2020-02-04 07:25:00|9467.3|9462.3|9468.3|9463.3|9469.8|9464.8|9467.3|9462.3|23
1580801400000|2020-02-04 07:30:00|9467.8|9462.8|9469.8|9464.8|9470.3|9465.3|9467.3|9462.3|11
1580801700000|2020-02-04 07:35:00|9469.3|9464.3|9463.3|9458.3|9469.3|9464.3|9463.3|9458.3|25
1580802000000|2020-02-04 07:40:00|9464.3|9459.3|9469.3|9464.3|9469.3|9464.3|9463.3|9458.3|35
1580802300000|2020-02-04 07:45:00|9469.8|9464.8|9472.3|9467.3|9473.3|9468.3|9469.3|9464.3|25
1580802600000|2020-02-04 07:50:00|9472.8|9467.8|9474.3|9469.3|9474.3|9469.3|9470.3|9465.3|25
1580802900000|2020-02-04 07:55:00|9473.8|9468.8|9472.8|9467.8|9478.3|9473.3|9472.3|9467.3|61
1580803200000|2020-02-04 08:00:00|9468.3|9463.3|9481.3|9476.3|9485.3|9480.3|9466.8|9461.8|702
1580803500000|2020-02-04 08:05:00|9479.8|9474.8|9500.8|9495.8|9501.8|9496.8|9476.3|9471.3|469
1580803800000|2020-02-04 08:10:00|9501.3|9496.3|9498.8|9493.8|9505.8|9500.8|9495.3|9490.3|331
1580804100000|2020-02-04 08:15:00|9499.3|9494.3|9501.3|9496.3|9510.8|9505.8|9499.3|9494.3|329
1580804400000|2020-02-04 08:20:00|9501.8|9496.8|9490.8|9485.8|9503.3|9498.3|9490.8|9485.8|385
1580804700000|2020-02-04 08:25:00|9489.8|9484.8|9497.8|9492.8|9504.3|9499.3|9486.8|9481.8|263
1580805000000|2020-02-04 08:30:00|9498.3|9493.3|9483.3|9478.3|9498.3|9493.3|9482.3|9477.3|151
1580805300000|2020-02-04 08:35:00|9484.3|9479.3|9487.8|9482.8|9490.3|9485.3|9480.3|9475.3|159
1580805600000|2020-02-04 08:40:00|9486.2|9481.2|9488.2|9483.2|9490.2|9485.2|9483.7|9478.7|101
1580805900000|2020-02-04 08:45:00|9489.2|9484.2|9493.2|9488.2|9495.2|9490.2|9487.7|9482.7|77
1580806200000|2020-02-04 08:50:00|9490.7|9485.7|9492.2|9487.2|9501.2|9496.2|9490.2|9485.2|95
1580806500000|2020-02-04 08:55:00|9491.7|9486.7|9500.2|9495.2|9503.7|9498.7|9489.7|9484.7|88
1580806800000|2020-02-04 09:00:00|9499.7|9494.7|9504.2|9499.2|9505.2|9500.2|9494.2|9489.2|90
1580807100000|2020-02-04 09:05:00|9504.7|9499.7|9496.7|9491.7|9505.7|9500.7|9494.2|9489.2|54
1580807400000|2020-02-04 09:10:00|9497.2|9492.2|9501.2|9496.2|9507.2|9502.2|9497.2|9492.2|104
1580807700000|2020-02-04 09:15:00|9500.7|9495.7|9495.2|9490.2|9501.2|9496.2|9495.2|9490.2|115
1580808000000|2020-02-04 09:20:00|9495.7|9490.7|9501.2|9496.2|9501.2|9496.2|9495.7|9490.7|147
1580808300000|2020-02-04 09:25:00|9500.7|9495.7|9501.2|9496.2|9502.2|9497.2|9498.2|9493.2|64
1580808600000|2020-02-04 09:30:00|9501.7|9496.7|9507.2|9502.2|9507.2|9502.2|9500.7|9495.7|65
1580808900000|2020-02-04 09:35:00|9507.7|9502.7|9515.7|9510.7|9515.7|9510.7|9507.2|9502.2|88
1580809200000|2020-02-04 09:40:00|9516.7|9511.7|9518.2|9513.2|9519.2|9514.2|9513.7|9508.7|135
1580809500000|2020-02-04 09:45:00|9518.7|9513.7|9527.2|9522.2|9530.2|9525.2|9518.7|9513.7|199
1580809800000|2020-02-04 09:50:00|9527.7|9522.7|9528.7|9523.7|9530.7|9525.7|9522.7|9517.7|262
1580810100000|2020-02-04 09:55:00|9529.7|9524.7|9526.2|9521.2|9530.7|9525.7|9524.7|9519.7|169
1580810400000|2020-02-04 10:00:00|9526.7|9521.7|9532.2|9527.2|9532.7|9527.7|9524.7|9519.7|307
1580810700000|2020-02-04 10:05:00|9531.7|9526.7|9531.7|9526.7|9531.7|9526.7|9526.2|9521.2|135
1580811000000|2020-02-04 10:10:00|9530.7|9525.7|9528.2|9523.2|9531.7|9526.7|9525.7|9520.7|339
1580811300000|2020-02-04 10:15:00|9527.7|9522.7|9524.7|9519.7|9530.2|9525.2|9524.2|9519.2|75
1580811600000|2020-02-04 10:20:00|9525.2|9520.2|9526.2|9521.2|9529.7|9524.7|9524.7|9519.7|70
1580811900000|2020-02-04 10:25:00|9526.7|9521.7|9527.2|9522.2|9528.7|9523.7|9524.7|9519.7|68
1580812200000|2020-02-04 10:30:00|9527.7|9522.7|9525.7|9520.7|9530.2|9525.2|9523.7|9518.7|52
1580812500000|2020-02-04 10:35:00|9525.2|9520.2|9525.7|9520.7|9528.2|9523.2|9525.2|9520.2|23
1580812800000|2020-02-04 10:40:00|9525.2|9520.2|9528.7|9523.7|9529.7|9524.7|9524.7|9519.7|52
1580813100000|2020-02-04 10:45:00|9529.2|9524.2|9526.2|9521.2|9531.7|9526.7|9525.2|9520.2|58
1580813400000|2020-02-04 10:50:00|9525.7|9520.7|9526.2|9521.2|9530.2|9525.2|9525.2|9520.2|37
1580813700000|2020-02-04 10:55:00|9526.7|9521.7|9519.7|9514.7|9526.7|9521.7|9518.7|9513.7|53
1580814000000|2020-02-04 11:00:00|9519.2|9514.2|9518.7|9513.7|9519.7|9514.7|9516.7|9511.7|60
1580814300000|2020-02-04 11:05:00|9518.2|9513.2|9523.7|9518.7|9524.2|9519.2|9517.2|9512.2|53
1580814600000|2020-02-04 11:10:00|9524.7|9519.7|9530.2|9525.2|9530.2|9525.2|9523.2|9518.2|71
1580814900000|2020-02-04 11:15:00|9530.7|9525.7|9528.2|9523.2|9534.7|9529.7|9528.2|9523.2|83
1580815200000|2020-02-04 11:20:00|9528.7|9523.7|9526.2|9521.2|9531.7|9526.7|9524.7|9519.7|51
1580815500000|2020-02-04 11:25:00|9525.7|9520.7|9525.7|9520.7|9527.2|9522.2|9523.2|9518.2|81
1580815800000|2020-02-04 11:30:00|9525.2|9520.2|9527.2|9522.2|9529.2|9524.2|9525.2|9520.2|37
1580816100000|2020-02-04 11:35:00|9526.7|9521.7|9525.2|9520.2|9527.2|9522.2|9522.2|9517.2|47
1580816400000|2020-02-04 11:40:00|9524.7|9519.7|9524.2|9519.2|9525.7|9520.7|9521.2|9516.2|33
1580816700000|2020-02-04 11:45:00|9524.7|9519.7|9527.2|9522.2|9527.7|9522.7|9523.2|9518.2|13
1580817000000|2020-02-04 11:50:00|9526.7|9521.7|9526.2|9521.2|9527.7|9522.7|9524.2|9519.2|45
1580817300000|2020-02-04 11:55:00|9525.7|9520.7|9525.2|9520.2|9527.7|9522.7|9523.2|9518.2|55
1580817600000|2020-02-04 12:00:00|9526.2|9521.2|9524.2|9519.2|9528.2|9523.2|9523.7|9518.7|25
1580817900000|2020-02-04 12:05:00|9524.7|9519.7|9528.2|9523.2|9529.2|9524.2|9524.7|9519.7|24
1580818200000|2020-02-04 12:10:00|9527.7|9522.7|9532.2|9527.2|9534.2|9529.2|9527.7|9522.7|32
1580818500000|2020-02-04 12:15:00|9532.7|9527.7|9533.2|9528.2|9538.2|9533.2|9531.2|9526.2|92
1580818800000|2020-02-04 12:20:00|9534.2|9529.2|9528.2|9523.2|9534.2|9529.2|9525.2|9520.2|54
1580819100000|2020-02-04 12:25:00|9528.7|9523.7|9536.2|9531.2|9539.7|9534.7|9527.7|9522.7|110
1580819400000|2020-02-04 12:30:00|9536.7|9531.7|9537.2|9532.2|9539.2|9534.2|9534.7|9529.7|57
1580819700000|2020-02-04 12:35:00|9537.7|9532.7|9543.2|9538.2|9543.7|9538.7|9536.7|9531.7|81
1580820000000|2020-02-04 12:40:00|9542|9537|9548.5|9543.5|9550|9545|9542|9537|200
1580820300000|2020-02-04 12:45:00|9548|9543|9546.5|9541.5|9550|9545|9545|9540|81
1580820600000|2020-02-04 12:50:00|9547.5|9542.5|9548|9543|9550.5|9545.5|9546.5|9541.5|65
1580820900000|2020-02-04 12:55:00|9547.5|9542.5|9551|9546|9553|9548|9547.5|9542.5|64
1580821200000|2020-02-04 13:00:00|9551.5|9546.5|9548|9543|9553|9548|9544|9539|138
1580821500000|2020-02-04 13:05:00|9549.5|9544.5|9551|9546|9552|9547|9545|9540|62
1580821800000|2020-02-04 13:10:00|9551.5|9546.5|9552|9547|9556.5|9551.5|9550.5|9545.5|72
1580822100000|2020-02-04 13:15:00|9551.5|9546.5|9552.5|9547.5|9557|9552|9550.5|9545.5|59
1580822400000|2020-02-04 13:20:00|9552|9547|9559|9554|9559|9554|9552|9547|59
1580822700000|2020-02-04 13:25:00|9559.5|9554.5|9562.5|9557.5|9564.5|9559.5|9559|9554|79
1580823000000|2020-02-04 13:30:00|9564|9559|9565|9560|9566.5|9561.5|9563|9558|52
1580823300000|2020-02-04 13:35:00|9564.5|9559.5|9563.5|9558.5|9565|9560|9560.5|9555.5|143
1580823600000|2020-02-04 13:40:00|9564|9559|9564.5|9559.5|9567|9562|9559|9554|77
1580823900000|2020-02-04 13:45:00|9564|9559|9560|9555|9565|9560|9557.5|9552.5|58
1580824200000|2020-02-04 13:50:00|9560.5|9555.5|9562|9557|9568|9563|9560.5|9555.5|75
1580824500000|2020-02-04 13:55:00|9562.5|9557.5|9565|9560|9567.5|9562.5|9561|9556|125
1580824800000|2020-02-04 14:00:00|9565.5|9560.5|9571.5|9566.5|9572.5|9567.5|9561.5|9556.5|203
1580825100000|2020-02-04 14:05:00|9572|9567|9578|9573|9578.5|9573.5|9571|9566|177
1580825400000|2020-02-04 14:10:00|9577.5|9572.5|9570.5|9565.5|9577.5|9572.5|9569|9564|88
1580825700000|2020-02-04 14:15:00|9571|9566|9560.5|9555.5|9571|9566|9559.5|9554.5|95
1580826000000|2020-02-04 14:20:00|9561|9556|9560|9555|9563|9558|9559|9554|53
1580826300000|2020-02-04 14:25:00|9559.5|9554.5|9553.5|9548.5|9561|9556|9552.5|9547.5|194
1580826600000|2020-02-04 14:30:00|9553|9548|9549|9544|9554|9549|9547|9542|290
1580826900000|2020-02-04 14:35:00|9549.5|9544.5|9549|9544|9561|9556|9548|9543|201
1580827200000|2020-02-04 14:40:00|9549.5|9544.5|9560.5|9555.5|9563|9558|9549.5|9544.5|196
1580827500000|2020-02-04 14:45:00|9561|9556|9567|9562|9568.5|9563.5|9561|9556|180
1580827800000|2020-02-04 14:50:00|9567.5|9562.5|9568|9563|9570|9565|9562|9557|125
1580828100000|2020-02-04 14:55:00|9567.5|9562.5|9564|9559|9568|9563|9564|9559|122
1580828400000|2020-02-04 15:00:00|9564.5|9559.5|9557|9552|9569.5|9564.5|9556|9551|137
1580828700000|2020-02-04 15:05:00|9557.5|9552.5|9560|9555|9563.5|9558.5|9554.5|9549.5|110
1580829000000|2020-02-04 15:10:00|9560.9|9555.9|9553.9|9548.9|9564.9|9559.9|9553.9|9548.9|84
1580829300000|2020-02-04 15:15:00|9554.4|9549.4|9554.4|9549.4|9556.4|9551.4|9549.4|9544.4|103
1580829600000|2020-02-04 15:20:00|9555.4|9550.4|9557.9|9552.9|9558.4|9553.4|9551.9|9546.9|117
1580829900000|2020-02-04 15:25:00|9556.9|9551.9|9565.9|9560.9|9565.9|9560.9|9556.9|9551.9|118
1580830200000|2020-02-04 15:30:00|9565.4|9560.4|9564.4|9559.4|9565.9|9560.9|9559.9|9554.9|191
1580830500000|2020-02-04 15:35:00|9564.9|9559.9|9567.9|9562.9|9568.4|9563.4|9564.4|9559.4|117
1580830800000|2020-02-04 15:40:00|9568.4|9563.4|9564.9|9559.9|9569.4|9564.4|9562.9|9557.9|77
1580831100000|2020-02-04 15:45:00|9565.4|9560.4|9561.9|9556.9|9565.4|9560.4|9560.4|9555.4|66
1580831400000|2020-02-04 15:50:00|9562.4|9557.4|9560.9|9555.9|9563.9|9558.9|9560.4|9555.4|71
1580831700000|2020-02-04 15:55:00|9561.4|9556.4|9558.9|9553.9|9566.4|9561.4|9556.4|9551.4|77
1580832000000|2020-02-04 16:00:00|9558.4|9553.4|9560.4|9555.4|9561.9|9556.9|9556.9|9551.9|113
1580832300000|2020-02-04 16:05:00|9559.4|9554.4|9555.9|9550.9|9562.4|9557.4|9551.9|9546.9|162
1580832600000|2020-02-04 16:10:00|9555.4|9550.4|9552.4|9547.4|9557.4|9552.4|9552.4|9547.4|178
1580832900000|2020-02-04 16:15:00|9551.4|9546.4|9554.9|9549.9|9556.4|9551.4|9551.4|9546.4|97
1580833200000|2020-02-04 16:20:00|9555.4|9550.4|9554.4|9549.4|9555.9|9550.9|9552.4|9547.4|282
1580833500000|2020-02-04 16:25:00|9553.9|9548.9|9561.9|9556.9|9562.4|9557.4|9553.4|9548.4|432
1580833800000|2020-02-04 16:30:00|9562.9|9555.9|9561.9|9554.9|9565.9|9558.9|9557.9|9551.9|727
1580834100000|2020-02-04 16:35:00|9560.9|9557.9|9564.9|9557.9|9566.9|9559.9|9559.9|9553.9|270
1580834400000|2020-02-04 16:40:00|9565.9|9558.9|9565.9|9558.9|9568.9|9562.9|9563.9|9557.9|69
1580834700000|2020-02-04 16:45:00|9564.9|9557.9|9565.9|9559.9|9567.9|9561.9|9562.9|9555.9|42
1580835000000|2020-02-04 16:50:00|9564.9|9558.9|9560.9|9553.9|9565.9|9559.9|9560.9|9553.9|53
1580835300000|2020-02-04 16:55:00|9561.9|9554.9|9564.9|9557.9|9564.9|9558.9|9560.9|9554.9|34
1580835600000|2020-02-04 17:00:00|9563.9|9558.9|9562.9|9556.9|9565.9|9559.9|9561.9|9555.9|18
1580835900000|2020-02-04 17:05:00|9561.9|9555.9|9562.9|9555.9|9563.9|9556.9|9561.9|9555.9|25
1580836200000|2020-02-04 17:10:00|9563.9|9556.9|9566.9|9559.9|9566.9|9559.9|9562.9|9555.9|8
1580836500000|2020-02-04 17:15:00|9565.9|9558.9|9562.9|9554.9|9566.9|9559.9|9561.9|9554.9|17
1580836800000|2020-02-04 17:20:00|9561.9|9555.9|9565.9|9558.9|9566.9|9558.9|9561.9|9555.9|2
1580837100000|2020-02-04 17:25:00|9566.9|9559.9|9567.9|9560.9|9568.9|9561.9|9565.9|9559.9|12
1580837400000|2020-02-04 17:30:00|9566.9|9559.9|9565.9|9558.9|9567.9|9560.9|9564.9|9557.9|8
1580837700000|2020-02-04 17:35:00|9564.9|9559.9|9563.9|9556.9|9565.9|9559.9|9563.9|9556.9|5
1580838000000|2020-02-04 17:40:00|9564.9|9557.9|9563.9|9555.9|9564.9|9557.9|9562.9|9554.9|10
1580838300000|2020-02-04 17:45:00|9564.9|9556.9|9561.9|9554.9|9564.9|9558.9|9561.9|9554.9|5
1580838600000|2020-02-04 17:50:00|9562.9|9555.9|9559.9|9552.9|9562.9|9555.9|9558.9|9552.9|7
1580838900000|2020-02-04 17:55:00|9561.9|9553.9|9563.9|9556.9|9564.9|9558.9|9560.9|9553.9|24
1580839200000|2020-02-04 18:00:00|9564.9|9557.9|9565.9|9557.9|9565.9|9557.9|9564.9|9556.9|2
1580839500000|2020-02-04 18:05:00|9564.9|9556.9|9562.9|9555.9|9564.9|9556.9|9561.9|9555.9|7
1580839800000|2020-02-04 18:10:00|9561.9|9554.9|9558.9|9551.9|9561.9|9554.9|9558.9|9551.9|9
1580840100000|2020-02-04 18:15:00|9557.9|9549.9|9554.9|9547.9|9557.9|9549.9|9554.9|9547.9|12
1580840400000|2020-02-04 18:20:00||9548.9||9547.9||9548.9||9547.9|1
1580840700000|2020-02-04 18:25:00|9553.9|9546.9|9555.9|9548.9|9555.9|9548.9|9551.9|9545.9|20
1580841000000|2020-02-04 18:30:00|9557.9|9549.9|9557.9|9550.9|9559.9|9550.9|9557.9|9548.9|3
1580841300000|2020-02-04 18:35:00|9558.9|9551.9|9559.9|9552.9|9559.9|9552.9|9557.9|9550.9|2
1580841600000|2020-02-04 18:40:00|9558.9|9551.9|9562.9|9555.9|9562.9|9555.9|9558.9|9551.9|12
1580841900000|2020-02-04 18:45:00|9561.9|9554.9|9560.9|9553.9|9562.9|9556.9|9559.9|9553.9|25
1580842200000|2020-02-04 18:50:00|9559.9|9554.9|9561.9|9554.9|9561.9|9554.9|9559.9|9553.9|8
1580842500000|2020-02-04 18:55:00|9560.9|9553.9|9564|9552|9564|9555.9|9558.9|9551.9|42
1580842800000|2020-02-04 19:00:00|9564.2|9552.2|9564.5|9552.5|9566.8|9554.8|9563.9|9551.9|0
1580843100000|2020-02-04 19:05:00|9564.4|9552.4|9567|9555|9567|9555|9564.4|9552.4|0
1580843400000|2020-02-04 19:10:00|9567.1|9555.1|9567.3|9555.3|9567.4|9555.4|9564.6|9552.6|0
1580843700000|2020-02-04 19:15:00|9567.2|9555.2|9564.6|9552.6|9567.3|9555.3|9564.5|9552.5|0
1580844000000|2020-02-04 19:20:00|9564.5|9552.5|9562.1|9550.1|9564.7|9552.7|9562|9550|0
1580844300000|2020-02-04 19:25:00|9562.2|9550.2|9559.6|9547.6|9562.2|9550.2|9559.5|9547.5|0
1580844600000|2020-02-04 19:30:00|9559.4|9547.4|9561.9|9549.9|9564.7|9552.7|9559.3|9547.3|0
1580844900000|2020-02-04 19:35:00|9562|9550|9566.9|9554.9|9567.2|9555.2|9561.9|9549.9|0
1580845200000|2020-02-04 19:40:00|9566.8|9554.8|9567.6|9555.6|9569.8|9557.8|9564.5|9552.5|0
1580845500000|2020-02-04 19:45:00|9569.8|9557.8|9567.6|9555.6|9569.9|9557.9|9567.4|9555.4|0
1580845800000|2020-02-04 19:50:00|9567.5|9555.5|9564.8|9552.8|9567.5|9555.5|9564.7|9552.7|0
1580846100000|2020-02-04 19:55:00|9564.7|9552.7|9564.5|9552.5|9567.2|9555.2|9564.5|9552.5|0
1580846400000|2020-02-04 20:00:00|9564.4|9552.4|9562.3|9550.3|9564.7|9552.7|9561.9|9549.9|0
1580846700000|2020-02-04 20:05:00|9562.2|9550.2|9559.5|9547.5|9564.5|9552.5|9559.5|9547.5|0
1580847000000|2020-02-04 20:10:00|9559.6|9547.6|9561.6|9549.6|9562.1|9550.1|9559.4|9547.4|0
1580847300000|2020-02-04 20:15:00|9561.7|9549.7|9564.4|9552.4|9564.4|9552.4|9559|9547|0
1580847600000|2020-02-04 20:20:00|9564.3|9552.3|9566.9|9554.9|9567.2|9555.2|9564.2|9552.2|0
1580847900000|2020-02-04 20:25:00|9566.8|9554.8|9567.8|9555.8|9568|9556|9564.5|9552.5|0
1580848200000|2020-02-04 20:30:00|9567.7|9555.7|9565|9553|9570.3|9558.3|9565|9553|0
1580848500000|2020-02-04 20:35:00|9564.9|9552.9|9564.6|9552.6|9567.8|9555.8|9562.5|9550.5|0
1580848800000|2020-02-04 20:40:00|9564.7|9552.7|9561.7|9549.7|9564.7|9552.7|9559.6|9547.6|0
1580849100000|2020-02-04 20:45:00|9559.4|9547.4|9562|9550|9564.9|9552.9|9559.2|9547.2|0
1580849400000|2020-02-04 20:50:00|9561.8|9549.8|9556.6|9544.6|9562|9550|9554|9542|0
1580849700000|2020-02-04 20:55:00|9556.5|9544.5|9556.5|9544.5|9557.2|9545.2|9551.2|9539.2|0
1580850000000|2020-02-04 21:00:00|9556.4|9544.4|9555.8|9543.8|9557.1|9545.1|9549|9537|0
1580850300000|2020-02-04 21:05:00|9555.7|9543.7|9557.3|9545.3|9557.3|9545.3|9552.7|9540.7|0
1580850600000|2020-02-04 21:10:00|9556.6|9544.6|9562.9|9550.9|9564|9552|9554.5|9542.5|0
1580850900000|2020-02-04 21:15:00|9562.5|9550.5|9562.9|9550.9|9563.4|9551.4|9562.5|9550.5|0
1580851200000|2020-02-04 21:20:00|9562.2|9550.2|9562.2|9550.2|9562.9|9550.9|9562|9550|0
1580851500000|2020-02-04 21:25:00|9561.5|9549.5|9560.6|9548.6|9561.5|9549.5|9560.4|9548.4|0
1580851800000|2020-02-04 21:30:00|9562.2|9550.2|9563.5|9551.5|9564.8|9552.8|9560.1|9548.1|0
1580852100000|2020-02-04 21:35:00|9563.4|9551.4|9564.8|9552.8|9564.8|9552.8|9562.7|9550.7|0
1580852400000|2020-02-04 21:40:00|9564.7|9552.7|9575.1|9563.1|9575.6|9563.6|9563.5|9551.5|0
1580852700000|2020-02-04 21:45:00|9574.4|9562.4|9569.7|9557.7|9575.6|9563.6|9563.8|9551.8|0
1580853000000|2020-02-04 21:50:00|9569.8|9557.8|9568.4|9556.4|9571|9559|9567.9|9555.9|0
1580853300000|2020-02-04 21:55:00|9567.9|9555.9|9568.9|9556.9|9571|9559|9567.9|9555.9|0
1580853600000|2020-02-04 22:00:00|9568.2|9556.2|9569.6|9557.6|9569.9|9557.9|9568.2|9556.2|0
1580853900000|2020-02-04 22:05:00|9569.9|9557.9|9568.7|9556.7|9571.5|9559.5|9568.7|9556.7|0
1580854200000|2020-02-04 22:10:00|9569.7|9557.7|9566.9|9554.9|9569.9|9557.9|9566.7|9554.7|0
1580854500000|2020-02-04 22:15:00|9568|9556|9567.8|9555.8|9569|9557|9566.7|9554.7|0
1580854800000|2020-02-04 22:20:00|9567.6|9555.6|9567.6|9555.6|9567.8|9555.8|9567.4|9555.4|0
1580855100000|2020-02-04 22:25:00|9567.4|9555.4|9567.8|9555.8|9567.8|9555.8|9566.9|9554.9|0
1580855700000|2020-02-04 22:35:00|9566.7|9554.7|9567.1|9555.1|9567.6|9555.6|9566.4|9554.4|0
1580856000000|2020-02-04 22:40:00|9567.4|9555.4|9565|9553|9567.4|9555.4|9565|9553|0
1580856300000|2020-02-04 22:45:00|9565.5|9553.5|9565|9553|9565.5|9553.5|9564.8|9552.8|0
1580856600000|2020-02-04 22:50:00|9565.5|9553.5|9565.5|9553.5|9566.4|9554.4|9565.5|9553.5|0
1580856900000|2020-02-04 22:55:00|9565.7|9553.7|9566.7|9554.7|9566.7|9554.7|9565.5|9553.5|0
1580857200000|2020-02-04 23:00:00|9566.6|9554.6|9563|9551|9566.7|9554.7|9558.6|9546.6|0
1580857500000|2020-02-04 23:05:00|9562.7|9550.7|9561.7|9549.7|9563|9551|9561.7|9549.7|0
1580857800000|2020-02-04 23:10:00|9561.8|9549.8|9563|9551|9564.3|9552.3|9561.7|9549.7|0
1580858100000|2020-02-04 23:15:00|9562.9|9550.9|9563.8|9551.8|9563.8|9551.8|9562.5|9550.5|0
1580858400000|2020-02-04 23:20:00|9563.9|9551.9|9567.6|9555.6|9567.6|9555.6|9563.9|9551.9|0
1580858700000|2020-02-04 23:25:00|9567.1|9555.1|9564.9|9552.9|9568.6|9556.6|9564.9|9552.9|0
1580859000000|2020-02-04 23:30:00|9565|9553|9560.3|9548.3|9565.5|9553.5|9559.8|9547.8|0
1580859300000|2020-02-04 23:35:00|9560.4|9548.4|9556.8|9544.8|9561.1|9549.1|9556.5|9544.5|0
1580859600000|2020-02-04 23:40:00|9557|9545|9552.1|9540.1|9558.5|9546.5|9551.8|9539.8|0
1580859900000|2020-02-04 23:45:00|9551.6|9539.6|9549.8|9537.8|9552.9|9540.9|9548.5|9536.5|0
1580860200000|2020-02-04 23:50:00|9550.5|9538.5|9545.9|9533.9|9550.5|9538.5|9545.4|9533.4|0
1580860500000|2020-02-04 23:55:00|9546.2|9534.2|9546.5|9534.5|9548.2|9536.2|9545.4|9533.4|0
1580860800000|2020-02-05 00:00:00|9546.4|9534.4|9543.7|9531.7|9546.5|9534.5|9541.8|9529.8|0
1580861100000|2020-02-05 00:05:00|9544.4|9532.4|9546.5|9534.5|9546.5|9534.5|9543.1|9531.1|0
1580861400000|2020-02-05 00:10:00|9546.4|9534.4|9552.2|9540.2|9555.4|9543.4|9545.7|9533.7|0
1580861700000|2020-02-05 00:15:00|9551.9|9539.9|9552.8|9540.8|9561.5|9549.5|9551.7|9539.7|0
1580862000000|2020-02-05 00:20:00|9553.7|9541.7|9542.6|9530.6|9556.5|9544.5|9542.6|9530.6|0
1580862300000|2020-02-05 00:25:00|9542.7|9530.7|9540.1|9528.1|9547.7|9535.7|9540.1|9528.1|0
1580862600000|2020-02-05 00:30:00|9540.2|9528.2|9540.2|9528.2|9545.2|9533.2|9540.1|9528.1|0
1580862900000|2020-02-05 00:35:00|9540.1|9528.1|9540.2|9528.2|9542.8|9530.8|9538.9|9526.9|0
1580863200000|2020-02-05 00:40:00|9540.3|9528.3|9540.1|9528.1|9540.3|9528.3|9537.7|9525.7|0
1580863500000|2020-02-05 00:45:00|9539.2|9527.2|9534.5|9522.5|9539.2|9527.2|9532|9520|0
1580863800000|2020-02-05 00:50:00|9534|9522|9537.1|9525.1|9537.1|9525.1|9533.3|9521.3|0
1580864100000|2020-02-05 00:55:00|9537|9525|9535.8|9523.8|9537.1|9525.1|9534.5|9522.5|0
1580864400000|2020-02-05 01:00:00|9536.3|9524.3|9529.5|9517.5|9537.1|9525.1|9529.5|9517.5|0
1580864700000|2020-02-05 01:05:00|9530.7|9518.7|9534.6|9522.6|9537.1|9525.1|9530.7|9518.7|0
1580865000000|2020-02-05 01:10:00|9534.7|9522.7|9537.2|9525.2|9537.2|9525.2|9532.2|9520.2|0
1580865300000|2020-02-05 01:15:00|9537.1|9525.1|9534.7|9522.7|9537.3|9525.3|9534.7|9522.7|0
1580865600000|2020-02-05 01:20:00|9534.8|9522.8|9532.3|9520.3|9534.8|9522.8|9529.8|9517.8|0
1580865900000|2020-02-05 01:25:00|9529.9|9517.9|9531|9519|9537.2|9525.2|9529.7|9517.7|0
1580866200000|2020-02-05 01:30:00|9531.1|9519.1|9524|9512|9533.6|9521.6|9523.3|9511.3|0
1580866500000|2020-02-05 01:35:00|9523.9|9511.9|9534.3|9522.3|9534.3|9522.3|9521.5|9509.5|0
1580866800000|2020-02-05 01:40:00|9534.2|9522.2|9534.2|9522.2|9536.8|9524.8|9531.7|9519.7|0
1580867100000|2020-02-05 01:45:00|9534.7|9522.7|9540.6|9528.6|9541.9|9529.9|9531.7|9519.7|0
1580867400000|2020-02-05 01:50:00|9541.1|9529.1|9544.5|9532.5|9544.5|9532.5|9536.8|9524.8|0
1580867700000|2020-02-05 01:55:00|9545|9533|9549.6|9537.6|9549.7|9537.7|9545|9533|0
1580868000000|2020-02-05 02:00:00|9549.5|9537.5|9546.8|9534.8|9549.5|9537.5|9544.5|9532.5|0
1580868300000|2020-02-05 02:05:00|9546.9|9534.9|9544.3|9532.3|9549.4|9537.4|9544.3|9532.3|0
1580868600000|2020-02-05 02:10:00|9544.4|9532.4|9543.1|9531.1|9546.8|9534.8|9541.9|9529.9|0
1580868900000|2020-02-05 02:15:00|9543|9531|9544.3|9532.3|9546.8|9534.8|9541.8|9529.8|0
1580869200000|2020-02-05 02:20:00|9544.4|9532.4|9544.3|9532.3|9549.4|9537.4|9544.3|9532.3|0
1580869500000|2020-02-05 02:25:00|9544.4|9532.4|9544.3|9532.3|9544.4|9532.4|9541.7|9529.7|0
1580869800000|2020-02-05 02:30:00|9544.2|9532.2|9546.7|9534.7|9546.8|9534.8|9540.5|9528.5|0
1580870100000|2020-02-05 02:35:00|9546.3|9534.3|9546.8|9534.8|9546.8|9534.8|9544.3|9532.3|0
1580870400000|2020-02-05 02:40:00|9546.9|9534.9|9546.9|9534.9|9548.1|9536.1|9544.3|9532.3|0
1580870700000|2020-02-05 02:45:00|9546.8|9534.8|9544.3|9532.3|9546.9|9534.9|9541.7|9529.7|0
1580871000000|2020-02-05 02:50:00|9544.2|9532.2|9544.3|9532.3|9545.5|9533.5|9543|9531|0
1580871300000|2020-02-05 02:55:00|9544.2|9532.2|9540.4|9528.4|9546.7|9534.7|9540.4|9528.4|0
1580871600000|2020-02-05 03:00:00|9540.5|9528.5|9539.2|9527.2|9541.7|9529.7|9536.7|9524.7|0
1580871900000|2020-02-05 03:05:00|9539.6|9527.6|9541.1|9529.1|9541.1|9529.1|9538.3|9526.3|0
1580872200000|2020-02-05 03:10:00|9541.2|9529.2|9536.2|9524.2|9541.2|9529.2|9536.1|9524.1|0
1580872500000|2020-02-05 03:15:00|9536.1|9524.1|9541.3|9529.3|9541.3|9529.3|9536.1|9524.1|0
1580872800000|2020-02-05 03:20:00|9541.2|9529.2|9541.4|9529.4|9541.4|9529.4|9540|9528|0
1580873100000|2020-02-05 03:25:00|9541.3|9529.3|9538.8|9526.8|9541.4|9529.4|9536.3|9524.3|0
1580873400000|2020-02-05 03:30:00|9538.9|9526.9|9541.2|9529.2|9541.3|9529.3|9538.7|9526.7|0
1580873700000|2020-02-05 03:35:00|9541.3|9529.3|9543.7|9531.7|9543.8|9531.8|9541.2|9529.2|0
1580874000000|2020-02-05 03:40:00|9543.8|9531.8|9546.3|9534.3|9546.4|9534.4|9541.3|9529.3|0
1580874300000|2020-02-05 03:45:00|9546.4|9534.4|9546.3|9534.3|9548.8|9536.8|9546.3|9534.3|0
1580874600000|2020-02-05 03:50:00|9547.2|9535.2|9546.2|9534.2|9548.8|9536.8|9546.2|9534.2|0
1580874900000|2020-02-05 03:55:00|9546.3|9534.3|9546.2|9534.2|9546.3|9534.3|9546.2|9534.2|0
1580875200000|2020-02-05 04:00:00|9546.3|9534.3|9546.3|9534.3|9548.7|9536.7|9546.2|9534.2|0
1580875500000|2020-02-05 04:05:00|9546.8|9534.8|9548.7|9536.7|9548.8|9536.8|9546.8|9534.8|0
1580875800000|2020-02-05 04:10:00|9547.7|9535.7|9546.2|9534.2|9547.7|9535.7|9546.2|9534.2|0
1580876100000|2020-02-05 04:15:00|9547.1|9535.1|9546.2|9534.2|9550.3|9538.3|9546.2|9534.2|0
1580876400000|2020-02-05 04:20:00|9546.3|9534.3|9546.2|9534.2|9548.7|9536.7|9546.2|9534.2|0
1580876700000|2020-02-05 04:25:00|9546.3|9534.3|9548.7|9536.7|9548.7|9536.7|9546.2|9534.2|0
1580877000000|2020-02-05 04:30:00|9548.8|9536.8|9553.7|9541.7|9553.7|9541.7|9548.8|9536.8|0
1580877300000|2020-02-05 04:35:00|9552.8|9540.8|9548.8|9536.8|9552.8|9540.8|9548.8|9536.8|0
1580877600000|2020-02-05 04:40:00|9549.7|9537.7|9548.8|9536.8|9551.3|9539.3|9548.8|9536.8|0
1580877900000|2020-02-05 04:45:00|9548.9|9536.9|9551.3|9539.3|9553.8|9541.8|9548.9|9536.9|0
1580878200000|2020-02-05 04:50:00|9551.4|9539.4|9551.4|9539.4|9553.8|9541.8|9551.3|9539.3|0
1580878500000|2020-02-05 04:55:00|9551.3|9539.3|9551.3|9539.3|9551.3|9539.3|9551.3|9539.3|0
1580878800000|2020-02-05 05:00:00|9551.4|9539.4|9551.3|9539.3|9553.8|9541.8|9548.8|9536.8|0
1580879100000|2020-02-05 05:05:00|9551.4|9539.4|9551.4|9539.4|9551.4|9539.4|9551.3|9539.3|0
1580879400000|2020-02-05 05:10:00|9551.3|9539.3|9548.9|9536.9|9551.4|9539.4|9548.8|9536.8|0
1580879700000|2020-02-05 05:15:00|9548.8|9536.8|9541.4|9529.4|9548.9|9536.9|9541.4|9529.4|0
1580880000000|2020-02-05 05:20:00|9541.3|9529.3|9539|9527|9541.4|9529.4|9536.5|9524.5|0
1580880300000|2020-02-05 05:25:00|9538.9|9526.9|9538.9|9526.9|9541.5|9529.5|9538.9|9526.9|0
1580880600000|2020-02-05 05:30:00|9538.8|9526.8|9536.4|9524.4|9541.3|9529.3|9536.4|9524.4|0
1580880900000|2020-02-05 05:35:00|9535.5|9523.5|9531.3|9519.3|9535.5|9523.5|9531.3|9519.3|0
1580881200000|2020-02-05 05:40:00|9531.4|9519.4|9531.5|9519.5|9536.4|9524.4|9531.4|9519.4|0
1580881500000|2020-02-05 05:45:00|9532.4|9520.4|9526.3|9514.3|9534|9522|9526.2|9514.2|0
1580881800000|2020-02-05 05:50:00|9527.2|9515.2|9531.4|9519.4|9532.6|9520.6|9527.2|9515.2|0
1580882100000|2020-02-05 05:55:00|9531.3|9519.3|9528.9|9516.9|9531.4|9519.4|9526.4|9514.4|0
1580882400000|2020-02-05 06:00:00|9528.4|9516.4|9535.3|9523.3|9536.5|9524.5|9526.4|9514.4|0
1580882700000|2020-02-05 06:05:00|9534.8|9522.8|9541.6|9529.6|9542.8|9530.8|9534.1|9522.1|0
1580883000000|2020-02-05 06:10:00|9541.5|9529.5|9541.5|9529.5|9544|9532|9539|9527|0
1580883300000|2020-02-05 06:15:00|9540.5|9528.5|9538.9|9526.9|9540.5|9528.5|9536.5|9524.5|0
1580883600000|2020-02-05 06:20:00|9539|9527|9536.5|9524.5|9540.2|9528.2|9536.4|9524.4|0
1580883900000|2020-02-05 06:25:00|9536.4|9524.4|9541.3|9529.3|9541.4|9529.4|9536.4|9524.4|0
1580884200000|2020-02-05 06:30:00|9541.4|9529.4|9538.9|9526.9|9541.4|9529.4|9538.8|9526.8|0
1580884500000|2020-02-05 06:35:00|9538.8|9526.8|9541.3|9529.3|9541.4|9529.4|9538.8|9526.8|0
1580884800000|2020-02-05 06:40:00|9540.8|9528.8|9541.4|9529.4|9542.5|9530.5|9538.9|9526.9|0
1580885100000|2020-02-05 06:45:00|9541.3|9529.3|9541.5|9529.5|9541.5|9529.5|9538.9|9526.9|0
1580885400000|2020-02-05 06:50:00|9540.6|9528.6|9541.7|9529.7|9541.7|9529.7|9539.1|9527.1|0
1580885700000|2020-02-05 06:55:00|9541.6|9529.6|9539.1|9527.1|9541.6|9529.6|9539.1|9527.1|0
1580886000000|2020-02-05 07:00:00|9539.6|9527.6|9550.4|9545.4|9552.4|9547.4|9537.4|9525.4|101
1580886300000|2020-02-05 07:05:00|9550.9|9545.9|9548.9|9543.9|9551.4|9546.4|9545.4|9540.4|24
1580886600000|2020-02-05 07:10:00|9549.4|9544.4|9548.9|9543.9|9550.9|9545.9|9546.9|9541.9|44
1580886900000|2020-02-05 07:15:00|9549.4|9544.4|9552.4|9547.4|9553.4|9548.4|9545.9|9540.9|70
1580887200000|2020-02-05 07:20:00|9551.9|9546.9|9549.4|9544.4|9553.9|9548.9|9549.4|9544.4|17
1580887500000|2020-02-05 07:25:00|9549.9|9544.9|9552.4|9547.4|9553.9|9548.9|9549.9|9544.9|9
1580887800000|2020-02-05 07:30:00|9552.9|9547.9|9544.9|9539.9|9552.9|9547.9|9543.4|9538.4|17
1580888100000|2020-02-05 07:35:00|9544.4|9539.4|9549.9|9544.9|9549.9|9544.9|9544.4|9539.4|12
1580888400000|2020-02-05 07:40:00|9549.4|9544.4|9546.9|9541.9|9549.4|9544.4|9543.9|9538.9|15
1580888700000|2020-02-05 07:45:00|9547.4|9542.4|9550.4|9545.4|9550.9|9545.9|9547.4|9542.4|25
1580889000000|2020-02-05 07:50:00|9549.9|9544.9|9546.9|9541.9|9551.4|9546.4|9546.9|9541.9|14
1580889300000|2020-02-05 07:55:00|9546.4|9541.4|9551.9|9546.9|9551.9|9546.9|9546.4|9541.4|45
1580889600000|2020-02-05 08:00:00|9554.9|9549.9|9551.4|9546.4|9557.9|9552.9|9544.4|9539.4|498
1580889900000|2020-02-05 08:05:00|9551.9|9546.9|9562.4|9557.4|9566.9|9561.9|9551.4|9546.4|355
1580890200000|2020-02-05 08:10:00|9561.9|9556.9|9558.9|9553.9|9562.9|9557.9|9548.4|9543.4|267
1580890500000|2020-02-05 08:15:00|9559.9|9554.9|9546.9|9541.9|9561.4|9556.4|9543.4|9538.4|192
1580890800000|2020-02-05 08:20:00|9546.4|9541.4|9548.9|9543.9|9550.4|9545.4|9540.9|9535.9|164
1580891100000|2020-02-05 08:25:00|9548.4|9543.4|9559.9|9554.9|9563.9|9558.9|9544.9|9539.9|191
1580891400000|2020-02-05 08:30:00|9561.4|9556.4|9569.9|9564.9|9572.9|9567.9|9554.9|9549.9|228
1580891700000|2020-02-05 08:35:00|9568.9|9563.9|9591.9|9586.9|9595.4|9590.4|9564.9|9559.9|763
1580892000000|2020-02-05 08:40:00|9592.3|9587.3|9580.8|9575.8|9601.8|9596.8|9580.3|9575.3|537
1580892300000|2020-02-05 08:45:00|9581.3|9576.3|9595.8|9590.8|9607.8|9602.8|9576.8|9571.8|749
1580892600000|2020-02-05 08:50:00|9596.3|9591.3|9589.3|9584.3|9607.8|9602.8|9589.3|9584.3|294
1580892900000|2020-02-05 08:55:00|9588.8|9583.8|9608.8|9603.8|9608.8|9603.8|9588.3|9583.3|187
1580893200000|2020-02-05 09:00:00|9608.3|9603.3|9603.3|9598.3|9609.8|9604.8|9594.3|9589.3|233
1580893500000|2020-02-05 09:05:00|9602.8|9597.8|9605.8|9600.8|9609.8|9604.8|9601.3|9596.3|95
1580893800000|2020-02-05 09:10:00|9606.3|9601.3|9593.8|9588.8|9606.8|9601.8|9592.8|9587.8|127
1580894100000|2020-02-05 09:15:00|9594.3|9589.3|9615.8|9610.8|9617.8|9612.8|9594.3|9589.3|304
1580894400000|2020-02-05 09:20:00|9614.8|9609.8|9610.8|9605.8|9618.8|9613.8|9607.8|9602.8|89
1580894700000|2020-02-05 09:25:00|9610.3|9605.3|9620.3|9615.3|9622.8|9617.8|9609.8|9604.8|305
1580895000000|2020-02-05 09:30:00|9621.3|9616.3|9627.8|9622.8|9629.3|9624.3|9620.3|9615.3|226
1580895300000|2020-02-05 09:35:00|9628.3|9623.3|9628.8|9623.8|9629.8|9624.8|9621.3|9616.3|215
1580895600000|2020-02-05 09:40:00|9629.3|9624.3|9633.8|9628.8|9636.3|9631.3|9626.3|9621.3|154
1580895900000|2020-02-05 09:45:00|9633.3|9628.3|9641.8|9636.8|9642.3|9637.3|9632.8|9627.8|160
1580896200000|2020-02-05 09:50:00|9642.3|9637.3|9638.3|9633.3|9650.3|9645.3|9637.3|9632.3|169
1580896500000|2020-02-05 09:55:00|9638.8|9633.8|9636.3|9631.3|9639.8|9634.8|9631.8|9626.8|121
1580896800000|2020-02-05 10:00:00|9635.8|9630.8|9634.3|9629.3|9637.8|9632.8|9629.8|9624.8|92
1580897100000|2020-02-05 10:05:00|9634.8|9629.8|9623.8|9618.8|9634.8|9629.8|9622.3|9617.3|128
1580897400000|2020-02-05 10:10:00|9624.3|9619.3|9623.8|9618.8|9630.3|9625.3|9621.3|9616.3|124
1580897700000|2020-02-05 10:15:00|9623.3|9618.3|9630.8|9625.8|9630.8|9625.8|9619.8|9614.8|86
1580898000000|2020-02-05 10:20:00|9631.3|9626.3|9624.8|9619.8|9631.8|9626.8|9622.8|9617.8|71
1580898300000|2020-02-05 10:25:00|9624.3|9619.3|9626.3|9621.3|9628.3|9623.3|9623.8|9618.8|35
1580898600000|2020-02-05 10:30:00|9626.8|9621.8|9625.8|9620.8|9629.8|9624.8|9621.8|9616.8|85
1580898900000|2020-02-05 10:35:00|9626.3|9621.3|9631.3|9626.3|9635.3|9630.3|9625.8|9620.8|60
1580899200000|2020-02-05 10:40:00|9631.8|9626.8|9626.8|9621.8|9634.8|9629.8|9626.3|9621.3|56
1580899500000|2020-02-05 10:45:00|9626.3|9621.3|9632.8|9627.8|9632.8|9627.8|9624.3|9619.3|90
1580899800000|2020-02-05 10:50:00|9633.3|9628.3|9635.3|9630.3|9635.3|9630.3|9630.3|9625.3|45
1580900100000|2020-02-05 10:55:00|9634.8|9629.8|9638.8|9633.8|9641.3|9636.3|9634.3|9629.3|64
1580900400000|2020-02-05 11:00:00|9638.3|9633.3|9646.8|9641.8|9647.3|9642.3|9637.8|9632.8|77
1580900700000|2020-02-05 11:05:00|9647.3|9642.3|9644.8|9639.8|9651.8|9646.8|9643.8|9638.8|101
1580901000000|2020-02-05 11:10:00|9644.3|9639.3|9644.8|9639.8|9647.8|9642.8|9642.3|9637.3|65
1580901300000|2020-02-05 11:15:00|9645.3|9640.3|9653.8|9648.8|9657.3|9652.3|9645.3|9640.3|112
1580901600000|2020-02-05 11:20:00|9654.8|9649.8|9654.8|9649.8|9658.8|9653.8|9652.3|9647.3|184
1580901900000|2020-02-05 11:25:00|9656.3|9651.3|9659.8|9654.8|9660.8|9655.8|9655.8|9650.8|64
1580902200000|2020-02-05 11:30:00|9659.3|9654.3|9658.8|9653.8|9661.8|9656.8|9656.3|9651.3|54
1580902500000|2020-02-05 11:35:00|9659.3|9654.3|9634.8|9629.8|9659.3|9654.3|9628.8|9623.8|526
1580902800000|2020-02-05 11:40:00|9635.3|9630.3|9647.3|9642.3|9647.3|9642.3|9630.8|9625.8|98
1580903100000|2020-02-05 11:45:00|9646.8|9641.8|9647.3|9642.3|9648.3|9643.3|9638.3|9633.3|71
1580903400000|2020-02-05 11:50:00|9646.8|9641.8|9646.3|9641.3|9649.8|9644.8|9643.8|9638.8|60
1580903700000|2020-02-05 11:55:00|9645.8|9640.8|9640.3|9635.3|9647.8|9642.8|9639.3|9634.3|64
1580904000000|2020-02-05 12:00:00|9639.8|9634.8|9643.8|9638.8|9646.8|9641.8|9638.8|9633.8|79
1580904300000|2020-02-05 12:05:00|9644.3|9639.3|9650.8|9645.8|9652.3|9647.3|9643.3|9638.3|101
1580904600000|2020-02-05 12:10:00|9651.3|9646.3|9659.8|9654.8|9659.8|9654.8|9651.3|9646.3|64
1580904900000|2020-02-05 12:15:00|9659.3|9654.3|9660.8|9655.8|9663.8|9658.8|9656.8|9651.8|96
1580905200000|2020-02-05 12:20:00|9661.3|9656.3|9659.8|9654.8|9662.3|9657.3|9656.8|9651.8|37
1580905500000|2020-02-05 12:25:00|9660.3|9655.3|9658.8|9653.8|9661.8|9656.8|9658.3|9653.3|56
1580905800000|2020-02-05 12:30:00|9658.3|9653.3|9660.8|9655.8|9660.8|9655.8|9653.8|9648.8|39
1580906100000|2020-02-05 12:35:00|9661.3|9656.3|9662.8|9657.8|9665.8|9660.8|9660.3|9655.3|79
1580906400000|2020-02-05 12:40:00|9663.6|9658.6|9663.6|9658.6|9667.1|9662.1|9658.6|9653.6|80
1580906700000|2020-02-05 12:45:00|9663.1|9658.1|9668.6|9663.6|9670.1|9665.1|9661.1|9656.1|94
1580907000000|2020-02-05 12:50:00|9668.1|9663.1|9667.6|9662.6|9671.1|9666.1|9664.6|9659.6|224
1580907300000|2020-02-05 12:55:00|9668.1|9663.1|9668.6|9663.6|9672.1|9667.1|9666.6|9661.6|55
1580907600000|2020-02-05 13:00:00|9669.1|9664.1|9674.1|9669.1|9674.1|9669.1|9666.1|9661.1|64
1580907900000|2020-02-05 13:05:00|9674.6|9669.6|9679.6|9674.6|9680.1|9675.1|9674.1|9669.1|70
1580908200000|2020-02-05 13:10:00|9680.1|9675.1|9682.6|9677.6|9684.1|9679.1|9678.6|9673.6|121
1580908500000|2020-02-05 13:15:00|9683.1|9678.1|9686.6|9681.6|9696.1|9691.1|9681.1|9676.1|237
1580908800000|2020-02-05 13:20:00|9687.1|9682.1|9683.6|9678.6|9688.1|9683.1|9682.1|9677.1|132
1580909100000|2020-02-05 13:25:00|9682.6|9677.6|9681.6|9676.6|9684.1|9679.1|9678.6|9673.6|60
1580909400000|2020-02-05 13:30:00|9682.1|9677.1|9691.6|9686.6|9695.6|9690.6|9682.1|9677.1|74
1580909700000|2020-02-05 13:35:00|9691.1|9686.1|9687.1|9682.1|9692.6|9687.6|9685.6|9680.6|77
1580910000000|2020-02-05 13:40:00|9687.6|9682.6|9689.6|9684.6|9693.6|9688.6|9686.6|9681.6|30
1580910300000|2020-02-05 13:45:00|9690.6|9685.6|9698.1|9693.1|9701.1|9696.1|9684.6|9679.6|78
1580910600000|2020-02-05 13:50:00|9698.6|9693.6|9704.6|9699.6|9704.6|9699.6|9697.6|9692.6|96
1580910900000|2020-02-05 13:55:00|9704.1|9699.1|9697.1|9692.1|9704.6|9699.6|9695.6|9690.6|153
1580911200000|2020-02-05 14:00:00|9697.6|9692.6|9696.6|9691.6|9698.6|9693.6|9695.1|9690.1|94
1580911500000|2020-02-05 14:05:00|9696.1|9691.1|9698.6|9693.6|9700.6|9695.6|9696.1|9691.1|61
1580911800000|2020-02-05 14:10:00|9698.1|9693.1|9699.1|9694.1|9699.6|9694.6|9695.6|9690.6|57
1580912100000|2020-02-05 14:15:00|9698.6|9693.6|9705.6|9700.6|9706.1|9701.1|9698.6|9693.6|57
1580912400000|2020-02-05 14:20:00|9706.6|9701.6|9710.6|9705.6|9711.1|9706.1|9706.6|9701.6|90
1580912700000|2020-02-05 14:25:00|9711.1|9706.1|9712.1|9707.1|9714.6|9709.6|9708.6|9703.6|83
1580913000000|2020-02-05 14:30:00|9711.6|9706.6|9709.1|9704.1|9717.1|9712.1|9707.1|9702.1|173
1580913300000|2020-02-05 14:35:00|9708.6|9703.6|9701.6|9696.6|9710.6|9705.6|9701.1|9696.1|160
1580913600000|2020-02-05 14:40:00|9700.1|9695.1|9703.6|9698.6|9703.6|9698.6|9693.1|9688.1|111
1580913900000|2020-02-05 14:45:00|9703.1|9698.1|9704.1|9699.1|9713.1|9708.1|9702.1|9697.1|354
1580914200000|2020-02-05 14:50:00|9703.1|9698.1|9705.6|9700.6|9716.1|9711.1|9703.1|9698.1|371
1580914500000|2020-02-05 14:55:00|9706.1|9701.1|9708.6|9703.6|9712.1|9707.1|9703.6|9698.6|210
1580914800000|2020-02-05 15:00:00|9708.1|9703.1|9708.1|9703.1|9716.1|9711.1|9707.6|9702.6|116
1580915100000|2020-02-05 15:05:00|9707.6|9702.6|9703.6|9698.6|9714.1|9709.1|9702.6|9697.6|124
1580915400000|2020-02-05 15:10:00|9703|9698|9700|9695|9710|9705|9699.5|9694.5|113
1580915700000|2020-02-05 15:15:00|9700.5|9695.5|9699|9694|9701.5|9696.5|9695|9690|127
1580916000000|2020-02-05 15:20:00|9698.5|9693.5|9703|9698|9707|9702|9697.5|9692.5|89
1580916300000|2020-02-05 15:25:00|9702.5|9697.5|9696|9691|9702.5|9697.5|9686.5|9681.5|185
1580916600000|2020-02-05 15:30:00|9696.5|9691.5|9705|9700|9706|9701|9692.5|9687.5|141
1580916900000|2020-02-05 15:35:00|9704.5|9699.5|9698.5|9693.5|9705.5|9700.5|9692.5|9687.5|374
1580917200000|2020-02-05 15:40:00|9698|9693|9711|9706|9711.5|9706.5|9697|9692|189
1580917500000|2020-02-05 15:45:00|9710.5|9705.5|9715|9710|9716.5|9711.5|9706|9701|132
1580917800000|2020-02-05 15:50:00|9714.5|9709.5|9719|9714|9723|9718|9713.5|9708.5|156
1580918100000|2020-02-05 15:55:00|9718.5|9713.5|9722|9717|9725.5|9720.5|9716|9711|134
1580918400000|2020-02-05 16:00:00|9721.5|9716.5|9711|9706|9722.5|9717.5|9711|9706|130
1580918700000|2020-02-05 16:05:00|9712|9707|9711|9706|9718|9713|9706.5|9701.5|185
1580919000000|2020-02-05 16:10:00|9711.5|9706.5|9713|9708|9715.5|9710.5|9709|9704|149
1580919300000|2020-02-05 16:15:00|9712|9707|9711.5|9706.5|9714.5|9709.5|9709|9704|147
1580919600000|2020-02-05 16:20:00|9711|9706|9713|9708|9715|9710|9710.5|9705.5|213
1580919900000|2020-02-05 16:25:00|9714.5|9709.5|9714|9709|9718|9713|9712|9707|368
1580920200000|2020-02-05 16:30:00|9713|9707|9720|9713|9720|9714|9711|9705|792
1580920500000|2020-02-05 16:35:00|9721|9714|9707|9700|9721|9714|9706|9699|235
1580920800000|2020-02-05 16:40:00|9706|9701|9708|9702|9708|9702|9704|9698|33
1580921100000|2020-02-05 16:45:00|9707|9701|9714|9707|9714|9707|9706|9699|58
1580921400000|2020-02-05 16:50:00|9713|9706|9716|9708|9717|9710|9712|9705|38
1580921700000|2020-02-05 16:55:00|9717|9709|9720|9713|9722|9715|9716|9709|23
1580922000000|2020-02-05 17:00:00|9718|9712|9720|9714|9722|9715|9718|9711|14
1580922300000|2020-02-05 17:05:00|9721|9715|9722|9715|9722|9716|9721|9714|11
1580922600000|2020-02-05 17:10:00|9721|9714|9722|9715|9722|9715|9719|9712|12
1580922900000|2020-02-05 17:15:00|9723|9716|9723|9716|9725|9718|9721|9715|17
1580923200000|2020-02-05 17:20:00|9722|9715|9717|9711|9723|9716|9716|9710|43
1580923500000|2020-02-05 17:25:00|9718|9712|9717|9710|9718|9712|9716|9709|27
1580923800000|2020-02-05 17:30:00|9718|9711|9723|9716|9724|9717|9718|9710|19
1580924100000|2020-02-05 17:35:00|9722|9715|9726|9719|9726|9719|9722|9715|1
1580924400000|2020-02-05 17:40:00|9725|9718|9724|9717|9726|9719|9722|9716|6
1580924700000|2020-02-05 17:45:00|9723|9718|9723|9716|9724|9718|9722|9716|15
1580925000000|2020-02-05 17:50:00|9722|9717|9718|9711|9723|9717|9717|9710|44
1580925300000|2020-02-05 17:55:00|9719|9712|9716|9709|9719|9713|9714|9708|40
1580925600000|2020-02-05 18:00:00|9715|9708|9716|9709|9717|9711|9714|9708|4
1580925900000|2020-02-05 18:05:00|9715|9708|9715|9707|9716|9709|9713|9707|7
1580926200000|2020-02-05 18:10:00|9714|9705|9716|9709|9716|9709|9713|9705|5
1580926500000|2020-02-05 18:15:00|9717|9708|9718|9710|9718|9711|9715|9708|0
1580926800000|2020-02-05 18:20:00|9716|9711|9717|9710|9717|9711|9715|9708|7
1580927100000|2020-02-05 18:25:00|9718|9711|9717|9710|9719|9713|9717|9709|16
1580927400000|2020-02-05 18:30:00|9719|9709|9721|9714|9723|9714|9719|9709|21
1580927700000|2020-02-05 18:35:00|9720|9713|9720|9713|9720|9714|9719|9712|1
1580928000000|2020-02-05 18:40:00|9719|9714|9721|9715|9721|9715|9719|9711|13
1580928300000|2020-02-05 18:45:00|9722|9716|9726|9718|9726|9718|9722|9716|17
1580928600000|2020-02-05 18:50:00|9725|9719|9721|9714|9725|9719|9721|9714|21
1580928900000|2020-02-05 18:55:00|9723|9715|9724.6|9712.6|9726|9718|9722|9712.6|16
1580929200000|2020-02-05 19:00:00|9724.5|9712.5|9721.7|9709.7|9724.7|9712.7|9721.7|9709.7|0
1580929500000|2020-02-05 19:05:00|9721.8|9709.8|9719.3|9707.3|9724.4|9712.4|9719.1|9707.1|0
1580929800000|2020-02-05 19:10:00|9719.2|9707.2|9719.2|9707.2|9719.4|9707.4|9716.8|9704.8|0
1580930100000|2020-02-05 19:15:00|9719.3|9707.3|9724.5|9712.5|9724.6|9712.6|9719.2|9707.2|0
1580930400000|2020-02-05 19:20:00|9724.4|9712.4|9728.9|9716.9|9728.9|9716.9|9724.4|9712.4|0
1580930700000|2020-02-05 19:25:00|9729|9717|9728.7|9716.7|9729|9717|9728.5|9716.5|0
1580931000000|2020-02-05 19:30:00|9728.6|9716.6|9728.5|9716.5|9731|9719|9728.4|9716.4|0
1580931300000|2020-02-05 19:35:00|9728.4|9716.4|9731.1|9719.1|9731.2|9719.2|9728.4|9716.4|0
1580931600000|2020-02-05 19:40:00|9731|9719|9731.4|9719.4|9731.5|9719.5|9731|9719|0
1580931900000|2020-02-05 19:45:00|9731.5|9719.5|9731.4|9719.4|9731.5|9719.5|9731|9719|0
1580932200000|2020-02-05 19:50:00|9731.5|9719.5|9734.9|9722.9|9734.9|9722.9|9731.5|9719.5|0
1580932500000|2020-02-05 19:55:00|9734.8|9722.8|9734.8|9722.8|9735|9723|9734.7|9722.7|0
1580932800000|2020-02-05 20:00:00|9734.9|9722.9|9738|9726|9740.5|9728.5|9734.7|9722.7|0
1580933100000|2020-02-05 20:05:00|9738.1|9726.1|9737.9|9725.9|9740.7|9728.7|9737.8|9725.8|0
1580933400000|2020-02-05 20:10:00|9737.8|9725.8|9735.3|9723.3|9738|9726|9735.1|9723.1|0
1580933700000|2020-02-05 20:15:00|9735.4|9723.4|9738|9726|9738.2|9726.2|9735.3|9723.3|0
1580934000000|2020-02-05 20:20:00|9738.1|9726.1|9740.8|9728.8|9743.2|9731.2|9738|9726|0
1580934300000|2020-02-05 20:25:00|9740.7|9728.7|9737.9|9725.9|9740.8|9728.8|9735.4|9723.4|0
1580934600000|2020-02-05 20:30:00|9738|9726|9732.2|9720.2|9738|9726|9732.1|9720.1|0
1580934900000|2020-02-05 20:35:00|9732.1|9720.1|9732.3|9720.3|9734.9|9722.9|9732|9720|0
1580935200000|2020-02-05 20:40:00|9732.2|9720.2|9737.5|9725.5|9737.6|9725.6|9732|9720|0
1580935500000|2020-02-05 20:45:00|9737.4|9725.4|9734.8|9722.8|9737.9|9725.9|9732|9720|0
1580935800000|2020-02-05 20:50:00|9734.4|9722.4|9729.8|9717.8|9734.6|9722.6|9726.5|9714.5|0
1580936100000|2020-02-05 20:55:00|9729.7|9717.7|9728.4|9716.4|9732.5|9720.5|9726.2|9714.2|0
1580936400000|2020-02-05 21:00:00|9730.7|9718.7|9733.2|9721.2|9736.6|9724.6|9721.7|9709.7|0
1580936700000|2020-02-05 21:05:00|9733.3|9721.3|9731.4|9719.4|9736.6|9724.6|9727.4|9715.4|0
1580937000000|2020-02-05 21:10:00|9730.7|9718.7|9734|9722|9735.5|9723.5|9728.8|9716.8|0
1580937300000|2020-02-05 21:15:00|9733.5|9721.5|9734.2|9722.2|9734.4|9722.4|9733.3|9721.3|0
1580937600000|2020-02-05 21:20:00|9734.4|9722.4|9734|9722|9734.4|9722.4|9733.5|9721.5|0
1580937900000|2020-02-05 21:25:00|9733.7|9721.7|9734.9|9722.9|9735.4|9723.4|9733.5|9721.5|0
1580938200000|2020-02-05 21:30:00|9735.1|9723.1|9736.8|9724.8|9737.6|9725.6|9733.7|9721.7|0
1580938500000|2020-02-05 21:35:00|9736.3|9724.3|9741.5|9729.5|9742.2|9730.2|9735.5|9723.5|0
1580938800000|2020-02-05 21:40:00|9741.4|9729.4|9742.2|9730.2|9742.2|9730.2|9740.9|9728.9|0
1580939100000|2020-02-05 21:45:00|9741.5|9729.5|9738.9|9726.9|9742.2|9730.2|9738.9|9726.9|0
1580939400000|2020-02-05 21:50:00|9739.6|9727.6|9736.8|9724.8|9739.6|9727.6|9736.3|9724.3|0
1580939700000|2020-02-05 21:55:00|9736.3|9724.3|9735.8|9723.8|9737.6|9725.6|9735.5|9723.5|0
1580940000000|2020-02-05 22:00:00|9735.3|9723.3|9735.3|9723.3|9735.8|9723.8|9735.1|9723.1|0
1580940300000|2020-02-05 22:05:00|9735.5|9723.5|9735.3|9723.3|9735.5|9723.5|9735.1|9723.1|0
1580940600000|2020-02-05 22:10:00|9735.1|9723.1|9735.1|9723.1|9735.1|9723.1|9734.4|9722.4|0
1580940900000|2020-02-05 22:15:00|9734.8|9722.8|9736|9724|9736.5|9724.5|9734.4|9722.4|0
1580941200000|2020-02-05 22:20:00|9735.8|9723.8|9736.9|9724.9|9736.9|9724.9|9735.8|9723.8|0
1580941500000|2020-02-05 22:25:00|9737.4|9725.4|9737.6|9725.6|9737.6|9725.6|9736.9|9724.9|0
1580941800000|2020-02-05 22:30:00|9736.9|9724.9|9736.7|9724.7|9737.4|9725.4|9736.5|9724.5|0
1580942100000|2020-02-05 22:35:00|9737.2|9725.2|9736.5|9724.5|9737.2|9725.2|9736.3|9724.3|0
1580942400000|2020-02-05 22:40:00|9736.8|9724.8|9736.8|9724.8|9736.8|9724.8|9736.5|9724.5|0
1580942700000|2020-02-05 22:45:00|9736.5|9724.5|9736.5|9724.5|9736.8|9724.8|9736.3|9724.3|0
1580943300000|2020-02-05 22:55:00|9737|9725|9737.7|9725.7|9737.9|9725.9|9737|9725|0
1580943600000|2020-02-05 23:00:00|9738.1|9726.1|9742.7|9730.7|9744.4|9732.4|9738.1|9726.1|0
1580943900000|2020-02-05 23:05:00|9742|9730|9738.1|9726.1|9742.7|9730.7|9736.8|9724.8|0
1580944200000|2020-02-05 23:10:00|9738.2|9726.2|9738.6|9726.6|9739.9|9727.9|9738.1|9726.1|0
1580944500000|2020-02-05 23:15:00|9738.4|9726.4|9737.3|9725.3|9738.6|9726.6|9736.8|9724.8|0
1580944800000|2020-02-05 23:20:00|9737.1|9725.1|9739.5|9727.5|9739.5|9727.5|9736.8|9724.8|0
1580945100000|2020-02-05 23:25:00|9739.4|9727.4|9739.5|9727.5|9740|9728|9738.7|9726.7|0
1580945400000|2020-02-05 23:30:00|9739.7|9727.7|9738.7|9726.7|9740|9728|9738.2|9726.2|0
1580945700000|2020-02-05 23:35:00|9738.8|9726.8|9740|9728|9740|9728|9738.7|9726.7|0
1580946000000|2020-02-05 23:40:00|9739.7|9727.7|9742.8|9730.8|9742.8|9730.8|9739.5|9727.5|0
1580946300000|2020-02-05 23:45:00|9742.1|9730.1|9732.3|9720.3|9742.3|9730.3|9731.5|9719.5|0
1580946600000|2020-02-05 23:50:00|9732.2|9720.2|9732.3|9720.3|9734.8|9722.8|9730.2|9718.2|0
1580946900000|2020-02-05 23:55:00|9732.5|9720.5|9732.3|9720.3|9732.8|9720.8|9731|9719|0
1580947200000|2020-02-06 00:00:00|9732.2|9720.2|9727.6|9715.6|9732.8|9720.8|9726.9|9714.9|0
1580947500000|2020-02-06 00:05:00|9726.9|9714.9|9734.1|9722.1|9736.1|9724.1|9726.9|9714.9|0
1580947800000|2020-02-06 00:10:00|9734|9722|9729.7|9717.7|9734.1|9722.1|9728.9|9716.9|0
1580948100000|2020-02-06 00:15:00|9730.2|9718.2|9722.9|9710.9|9732.6|9720.6|9722.9|9710.9|0
1580948400000|2020-02-06 00:20:00|9723.8|9711.8|9720.4|9708.4|9725.5|9713.5|9720.3|9708.3|0
1580948700000|2020-02-06 00:25:00|9720.3|9708.3|9720.5|9708.5|9722.9|9710.9|9720.3|9708.3|0
1580949000000|2020-02-06 00:30:00|9720.4|9708.4|9720.5|9708.5|9723|9711|9717.9|9705.9|0
1580949600000|2020-02-06 00:40:00|9720.9|9708.9|9725.6|9713.6|9728.3|9716.3|9720.5|9708.5|0
1580949900000|2020-02-06 00:45:00|9725.7|9713.7|9720.7|9708.7|9728.2|9716.2|9720.6|9708.6|0
1580950200000|2020-02-06 00:50:00|9720.6|9708.6|9720.6|9708.6|9723.2|9711.2|9718.2|9706.2|0
1580950500000|2020-02-06 00:55:00|9720.7|9708.7|9720.8|9708.8|9723.3|9711.3|9720.7|9708.7|0
1580950800000|2020-02-06 01:00:00|9720.7|9708.7|9720.8|9708.8|9725.8|9713.8|9720.7|9708.7|0
1580951100000|2020-02-06 01:05:00|9722.1|9710.1|9723.3|9711.3|9725.8|9713.8|9720.7|9708.7|0
1580951400000|2020-02-06 01:10:00|9723.2|9711.2|9725.9|9713.9|9728.4|9716.4|9723.2|9711.2|0
1580951700000|2020-02-06 01:15:00|9727.1|9715.1|9746.8|9734.8|9749.4|9737.4|9727.1|9715.1|0
1580952000000|2020-02-06 01:20:00|9746.7|9734.7|9744.5|9732.5|9747|9735|9739.3|9727.3|0
1580952300000|2020-02-06 01:25:00|9745.4|9733.4|9741.7|9729.7|9749.5|9737.5|9739.3|9727.3|0
1580952600000|2020-02-06 01:30:00|9741.2|9729.2|9729.1|9717.1|9741.2|9729.2|9726.6|9714.6|0
1580952900000|2020-02-06 01:35:00|9729|9717|9734.1|9722.1|9736.7|9724.7|9729|9717|0
1580953200000|2020-02-06 01:40:00|9734.2|9722.2|9735.4|9723.4|9736.7|9724.7|9729.1|9717.1|0
1580953500000|2020-02-06 01:45:00|9734.9|9722.9|9734.2|9722.2|9736.7|9724.7|9731.5|9719.5|0
1580953800000|2020-02-06 01:50:00|9734.7|9722.7|9734|9722|9736.7|9724.7|9731.6|9719.6|0
1580954100000|2020-02-06 01:55:00|9734.1|9722.1|9734.1|9722.1|9736.6|9724.6|9731.6|9719.6|0
1580954400000|2020-02-06 02:00:00|9734.2|9722.2|9739.4|9727.4|9739.4|9727.4|9734.1|9722.1|0
1580954700000|2020-02-06 02:05:00|9740.4|9728.4|9741.9|9729.9|9741.9|9729.9|9739.4|9727.4|0
1580955000000|2020-02-06 02:10:00|9742.9|9730.9|9741.9|9729.9|9747|9735|9739.4|9727.4|0
1580955300000|2020-02-06 02:15:00|9744.3|9732.3|9739.3|9727.3|9744.4|9732.4|9739.3|9727.3|0
1580955600000|2020-02-06 02:20:00|9739.4|9727.4|9744.4|9732.4|9744.4|9732.4|9739.4|9727.4|0
1580955900000|2020-02-06 02:25:00|9743.5|9731.5|9744.6|9732.6|9744.6|9732.6|9741.9|9729.9|0
1580956200000|2020-02-06 02:30:00|9745.6|9733.6|9743.1|9731.1|9747.1|9735.1|9743|9731|0
1580956500000|2020-02-06 02:35:00|9744|9732|9745.5|9733.5|9746.8|9734.8|9744|9732|0
1580956800000|2020-02-06 02:40:00|9745.6|9733.6|9748.2|9736.2|9750.6|9738.6|9745.6|9733.6|0
1580957100000|2020-02-06 02:45:00|9748.3|9736.3|9748.2|9736.2|9750.7|9738.7|9748.2|9736.2|0
1580957400000|2020-02-06 02:50:00|9748.7|9736.7|9748.2|9736.2|9749.5|9737.5|9745.7|9733.7|0
1580957700000|2020-02-06 02:55:00|9748.3|9736.3|9750.7|9738.7|9750.7|9738.7|9748.1|9736.1|0
1580958000000|2020-02-06 03:00:00|9750.8|9738.8|9748.3|9736.3|9750.8|9738.8|9748.3|9736.3|0
1580958300000|2020-02-06 03:05:00|9748.8|9736.8|9749.3|9737.3|9753.3|9741.3|9748.1|9736.1|0
1580958600000|2020-02-06 03:10:00|9750.6|9738.6|9748.1|9736.1|9750.6|9738.6|9748.1|9736.1|0
1580958900000|2020-02-06 03:15:00|9747.1|9735.1|9745.5|9733.5|9747.1|9735.1|9743|9731|0
1580959200000|2020-02-06 03:20:00|9745.6|9733.6|9745.6|9733.6|9745.6|9733.6|9745.5|9733.5|0
1580959500000|2020-02-06 03:25:00|9745.5|9733.5|9744.3|9732.3|9745.6|9733.6|9744.3|9732.3|0
1580959800000|2020-02-06 03:30:00|9743.8|9731.8|9745.6|9733.6|9745.6|9733.6|9742.9|9730.9|0
1580960100000|2020-02-06 03:35:00|9746.1|9734.1|9748.1|9736.1|9748.1|9736.1|9746.1|9734.1|0
1580960400000|2020-02-06 03:40:00|9748.2|9736.2|9748.1|9736.1|9748.2|9736.2|9745.6|9733.6|0
1580960700000|2020-02-06 03:45:00|9748.2|9736.2|9748.2|9736.2|9749.4|9737.4|9748.1|9736.1|0
1580961000000|2020-02-06 03:50:00|9748.1|9736.1|9745.6|9733.6|9748.1|9736.1|9745.6|9733.6|0
1580961300000|2020-02-06 03:55:00|9745.7|9733.7|9748.1|9736.1|9748.1|9736.1|9745.6|9733.6|0
1580961600000|2020-02-06 04:00:00|9747.1|9735.1|9753.2|9741.2|9753.3|9741.3|9743|9731|0
1580961900000|2020-02-06 04:05:00|9752.3|9740.3|9758.4|9746.4|9758.4|9746.4|9749.4|9737.4|0
1580962200000|2020-02-06 04:10:00|9758.3|9746.3|9755.8|9743.8|9758.4|9746.4|9755.6|9743.6|0
1580962500000|2020-02-06 04:15:00|9756.7|9744.7|9755.4|9743.4|9758.2|9746.2|9754.2|9742.2|0
1580962800000|2020-02-06 04:20:00|9755.5|9743.5|9755.5|9743.5|9758.1|9746.1|9755.5|9743.5|0
1580963100000|2020-02-06 04:25:00|9755.6|9743.6|9755.6|9743.6|9758.1|9746.1|9755.5|9743.5|0
1580963400000|2020-02-06 04:30:00|9756.5|9744.5|9755.5|9743.5|9758.2|9746.2|9755.5|9743.5|0
1580963700000|2020-02-06 04:35:00|9756|9744|9760.5|9748.5|9760.5|9748.5|9755.5|9743.5|0
1580964000000|2020-02-06 04:40:00|9761.4|9749.4|9760.2|9748.2|9762.9|9750.9|9760.2|9748.2|0
1580964300000|2020-02-06 04:45:00|9760.7|9748.7|9765.2|9753.2|9765.2|9753.2|9760.2|9748.2|0
1580964600000|2020-02-06 04:50:00|9765.3|9753.3|9773.8|9761.8|9773.8|9761.8|9765.2|9753.2|0
1580964900000|2020-02-06 04:55:00|9773.7|9761.7|9782.9|9770.9|9782.9|9770.9|9773.7|9761.7|0
1580965200000|2020-02-06 05:00:00|9780.5|9768.5|9783.1|9771.1|9783.1|9771.1|9780.4|9768.4|0
1580965500000|2020-02-06 05:05:00|9782.2|9770.2|9783.3|9771.3|9785.8|9773.8|9778.2|9766.2|0
1580965800000|2020-02-06 05:10:00|9784.5|9772.5|9780.7|9768.7|9785.7|9773.7|9780.7|9768.7|0
1580966100000|2020-02-06 05:15:00|9780.8|9768.8|9780.7|9768.7|9783.4|9771.4|9780.7|9768.7|0
1580966400000|2020-02-06 05:20:00|9780.6|9768.6|9778.3|9766.3|9780.8|9768.8|9778.2|9766.2|0
1580966700000|2020-02-06 05:25:00|9778.2|9766.2|9778.3|9766.3|9778.3|9766.3|9778.2|9766.2|0
1580967000000|2020-02-06 05:30:00|9779.3|9767.3|9783.4|9771.4|9783.4|9771.4|9779.3|9767.3|0
1580967300000|2020-02-06 05:35:00|9783.3|9771.3|9775.9|9763.9|9783.4|9771.4|9775.9|9763.9|0
1580967600000|2020-02-06 05:40:00|9776|9764|9778.4|9766.4|9778.5|9766.5|9773.4|9761.4|0
1580967900000|2020-02-06 05:45:00|9778.5|9766.5|9778.4|9766.4|9781|9769|9778.4|9766.4|0
1580968200000|2020-02-06 05:50:00|9778.5|9766.5|9775.9|9763.9|9778.5|9766.5|9774.7|9762.7|0
1580968500000|2020-02-06 05:55:00|9776.8|9764.8|9778.3|9766.3|9778.4|9766.4|9775.8|9763.8|0
1580968800000|2020-02-06 06:00:00|9777.4|9765.4|9782.9|9770.9|9782.9|9770.9|9775.3|9763.3|0
1580969100000|2020-02-06 06:05:00|9782.8|9770.8|9787.8|9775.8|9787.9|9775.9|9781.6|9769.6|0
1580969400000|2020-02-06 06:10:00|9787.7|9775.7|9785.6|9773.6|9790.5|9778.5|9785.6|9773.6|0
1580969700000|2020-02-06 06:15:00|9786.5|9774.5|9788.4|9776.4|9790.5|9778.5|9786.5|9774.5|0
1580970000000|2020-02-06 06:20:00|9787.9|9775.9|9786|9774|9788.4|9776.4|9783.4|9771.4|0
1580970300000|2020-02-06 06:25:00|9785.6|9773.6|9787|9775|9789.6|9777.6|9783.5|9771.5|0
1580970600000|2020-02-06 06:30:00|9787.9|9775.9|9786.9|9774.9|9791.8|9779.8|9786.9|9774.9|0
1580970900000|2020-02-06 06:35:00|9787.8|9775.8|9786.5|9774.5|9789.4|9777.4|9786.4|9774.4|0
1580971200000|2020-02-06 06:40:00|9786.4|9774.4|9786.2|9774.2|9786.4|9774.4|9783.7|9771.7|0
1580971500000|2020-02-06 06:45:00|9786.1|9774.1|9782.3|9770.3|9786.1|9774.1|9781.1|9769.1|0
1580971800000|2020-02-06 06:50:00|9781.1|9769.1|9785.9|9773.9|9785.9|9773.9|9780.9|9768.9|0
1580972100000|2020-02-06 06:55:00|9785.4|9773.4|9780.9|9768.9|9785.4|9773.4|9776.1|9764.1|0
1580972400000|2020-02-06 07:00:00|9779.4|9767.4|9765.5|9760.5|9779.4|9767.4|9759.5|9754.5|81
1580972700000|2020-02-06 07:05:00|9764.5|9759.5|9767|9762|9769.5|9764.5|9764.5|9759.5|31
1580973000000|2020-02-06 07:10:00|9767.5|9762.5|9772.5|9767.5|9772.5|9767.5|9767|9762|9
1580973300000|2020-02-06 07:15:00|9771|9766|9770.5|9765.5|9774.5|9769.5|9770.5|9765.5|16
1580973600000|2020-02-06 07:20:00|9771|9766|9767|9762|9771.5|9766.5|9766.5|9761.5|11
1580973900000|2020-02-06 07:25:00|9766.5|9761.5|9767|9762|9767.5|9762.5|9764.5|9759.5|22
1580974200000|2020-02-06 07:30:00|9765.5|9760.5|9766|9761|9767|9762|9763.5|9758.5|21
1580974500000|2020-02-06 07:35:00|9766.5|9761.5|9762|9757|9767|9762|9757|9752|26
1580974800000|2020-02-06 07:40:00|9761|9756|9770.5|9765.5|9771.5|9766.5|9760|9755|29
1580975100000|2020-02-06 07:45:00|9770|9765|9773|9768|9775.5|9770.5|9770|9765|26
1580975400000|2020-02-06 07:50:00|9772.5|9767.5|9779.5|9774.5|9784.5|9779.5|9772.5|9767.5|110
1580975700000|2020-02-06 07:55:00|9779|9774|9775|9770|9779.5|9774.5|9771.5|9766.5|123
1580976000000|2020-02-06 08:00:00|9773|9768|9774|9769|9781.5|9776.5|9760.5|9755.5|649
1580976300000|2020-02-06 08:05:00|9775|9770|9787|9782|9791.5|9786.5|9773.5|9768.5|633
1580976600000|2020-02-06 08:10:00|9786.5|9781.5|9781.5|9776.5|9786.5|9781.5|9772|9767|355
1580976900000|2020-02-06 08:15:00|9781|9776|9787|9782|9792|9787|9781|9776|343
1580977200000|2020-02-06 08:20:00|9787.5|9782.5|9785.5|9780.5|9788|9783|9777.5|9772.5|179
1580977500000|2020-02-06 08:25:00|9784.5|9779.5|9784|9779|9790|9785|9779.5|9774.5|233
1580977800000|2020-02-06 08:30:00|9783.5|9778.5|9782.5|9777.5|9787.5|9782.5|9772|9767|170
1580978100000|2020-02-06 08:35:00|9782|9777|9787|9782|9790|9785|9778|9773|93
1580978400000|2020-02-06 08:40:00|9786.7|9781.7|9793.7|9788.7|9795.7|9790.7|9784.7|9779.7|115
1580978700000|2020-02-06 08:45:00|9793.2|9788.2|9792.7|9787.7|9793.2|9788.2|9783.2|9778.2|131
1580979000000|2020-02-06 08:50:00|9793.7|9788.7|9788.7|9783.7|9798.7|9793.7|9783.7|9778.7|159
1580979300000|2020-02-06 08:55:00|9788.2|9783.2|9785.7|9780.7|9789.2|9784.2|9782.2|9777.2|92
1580979600000|2020-02-06 09:00:00|9786.2|9781.2|9786.7|9781.7|9787.7|9782.7|9779.7|9774.7|151
1580979900000|2020-02-06 09:05:00|9786.2|9781.2|9798.7|9793.7|9800.2|9795.2|9785.7|9780.7|102
1580980200000|2020-02-06 09:10:00|9799.2|9794.2|9789.7|9784.7|9799.2|9794.2|9788.7|9783.7|102
1580980500000|2020-02-06 09:15:00|9790.2|9785.2|9789.7|9784.7|9794.2|9789.2|9786.7|9781.7|63
1580980800000|2020-02-06 09:20:00|9790.2|9785.2|9780.2|9775.2|9792.2|9787.2|9777.7|9772.7|103
1580981100000|2020-02-06 09:25:00|9779.2|9774.2|9777.7|9772.7|9781.2|9776.2|9772.2|9767.2|166
1580981400000|2020-02-06 09:30:00|9777.2|9772.2|9781.7|9776.7|9783.2|9778.2|9776.7|9771.7|75
1580981700000|2020-02-06 09:35:00|9782.2|9777.2|9780.2|9775.2|9789.7|9784.7|9778.7|9773.7|94
1580982000000|2020-02-06 09:40:00|9779.7|9774.7|9775.7|9770.7|9780.2|9775.2|9773.7|9768.7|61
1580982300000|2020-02-06 09:45:00|9775.2|9770.2|9774.2|9769.2|9775.2|9770.2|9768.7|9763.7|93
1580982600000|2020-02-06 09:50:00|9774.7|9769.7|9781.7|9776.7|9782.2|9777.2|9774.7|9769.7|96
1580982900000|2020-02-06 09:55:00|9780.7|9775.7|9780.2|9775.2|9781.7|9776.7|9776.2|9771.2|38
1580983200000|2020-02-06 10:00:00|9779.7|9774.7|9776.7|9771.7|9779.7|9774.7|9772.7|9767.7|45
1580983500000|2020-02-06 10:05:00|9775.7|9770.7|9768.7|9763.7|9776.7|9771.7|9767.7|9762.7|107
1580983800000|2020-02-06 10:10:00|9768.2|9763.2|9768.7|9763.7|9777.7|9772.7|9766.7|9761.7|49
1580984100000|2020-02-06 10:15:00|9768.2|9763.2|9773.2|9768.2|9776.7|9771.7|9766.2|9761.2|56
1580984400000|2020-02-06 10:20:00|9774.2|9769.2|9778.7|9773.7|9780.7|9775.7|9771.2|9766.2|72
1580984700000|2020-02-06 10:25:00|9778.2|9773.2|9779.7|9774.7|9783.7|9778.7|9775.7|9770.7|63
1580985000000|2020-02-06 10:30:00|9780.7|9775.7|9778.7|9773.7|9781.7|9776.7|9776.7|9771.7|72
1580985300000|2020-02-06 10:35:00|9778.2|9773.2|9777.7|9772.7|9779.2|9774.2|9773.7|9768.7|66
1580985600000|2020-02-06 10:40:00|9777.2|9772.2|9773.2|9768.2|9778.2|9773.2|9772.7|9767.7|80
1580985900000|2020-02-06 10:45:00|9772.2|9767.2|9766.7|9761.7|9773.2|9768.2|9766.7|9761.7|75
1580986200000|2020-02-06 10:50:00|9767.2|9762.2|9765.7|9760.7|9772.2|9767.2|9764.7|9759.7|31
1580986500000|2020-02-06 10:55:00|9765.2|9760.2|9763.7|9758.7|9770.2|9765.2|9759.7|9754.7|62
1580986800000|2020-02-06 11:00:00|9764.2|9759.2|9768.7|9763.7|9773.7|9768.7|9763.7|9758.7|70
1580987100000|2020-02-06 11:05:00|9768.2|9763.2|9771.7|9766.7|9774.7|9769.7|9765.7|9760.7|18
1580987400000|2020-02-06 11:10:00|9771.2|9766.2|9772.2|9767.2|9775.2|9770.2|9768.7|9763.7|25
1580987700000|2020-02-06 11:15:00|9771.7|9766.7|9765.2|9760.2|9775.2|9770.2|9763.7|9758.7|158
1580988000000|2020-02-06 11:20:00|9765.7|9760.7|9768.7|9763.7|9769.7|9764.7|9765.7|9760.7|46
1580988300000|2020-02-06 11:25:00|9769.2|9764.2|9776.7|9771.7|9776.7|9771.7|9768.7|9763.7|43
1580988600000|2020-02-06 11:30:00|9777.2|9772.2|9779.7|9774.7|9780.7|9775.7|9777.2|9772.2|52
1580988900000|2020-02-06 11:35:00|9779.2|9774.2|9783.7|9778.7|9783.7|9778.7|9778.2|9773.2|61
1580989200000|2020-02-06 11:40:00|9784.2|9779.2|9780.7|9775.7|9784.2|9779.2|9777.7|9772.7|70
1580989500000|2020-02-06 11:45:00|9780.2|9775.2|9777.7|9772.7|9780.2|9775.2|9774.2|9769.2|61
1580989800000|2020-02-06 11:50:00|9776.7|9771.7|9779.2|9774.2|9779.2|9774.2|9774.7|9769.7|63
1580990100000|2020-02-06 11:55:00|9779.7|9774.7|9785.7|9780.7|9786.2|9781.2|9778.7|9773.7|43
1580990400000|2020-02-06 12:00:00|9785.2|9780.2|9787.2|9782.2|9790.7|9785.7|9784.7|9779.7|88
1580990700000|2020-02-06 12:05:00|9787.7|9782.7|9790.2|9785.2|9794.2|9789.2|9787.7|9782.7|55
1580991000000|2020-02-06 12:10:00|9789.7|9784.7|9789.7|9784.7|9793.2|9788.2|9788.2|9783.2|36
1580991300000|2020-02-06 12:15:00|9790.2|9785.2|9790.2|9785.2|9791.2|9786.2|9785.7|9780.7|35
1580991600000|2020-02-06 12:20:00|9790.7|9785.7|9790.7|9785.7|9792.7|9787.7|9788.2|9783.2|47
1580991900000|2020-02-06 12:25:00|9790.2|9785.2|9781.7|9776.7|9794.2|9789.2|9781.7|9776.7|49
1580992200000|2020-02-06 12:30:00|9782.2|9777.2|9788.7|9783.7|9788.7|9783.7|9782.2|9777.2|27
1580992500000|2020-02-06 12:35:00|9788.2|9783.2|9790.7|9785.7|9791.7|9786.7|9786.7|9781.7|44
1580992800000|2020-02-06 12:40:00|9789.8|9784.8|9786.8|9781.8|9791.8|9786.8|9784.8|9779.8|36
1580993100000|2020-02-06 12:45:00|9785.8|9780.8|9781.7|9776.7|9785.8|9780.8|9780.8|9775.8|59
1580993400000|2020-02-06 12:50:00|9782.2|9777.2|9782.9|9777.9|9784.2|9779.2|9780.2|9775.2|45
1580993700000|2020-02-06 12:55:00|9782.4|9777.4|9778.1|9773.1|9782.9|9777.9|9777.1|9772.1|33
1580994000000|2020-02-06 13:00:00|9777.6|9772.6|9780.1|9775.1|9780.6|9775.6|9773.6|9768.6|80
1580994300000|2020-02-06 13:05:00|9780.6|9775.6|9782.1|9777.1|9785.6|9780.6|9780.6|9775.6|30
1580994600000|2020-02-06 13:10:00|9782.6|9777.6|9780.1|9775.1|9784.1|9779.1|9779.1|9774.1|39
1580994900000|2020-02-06 13:15:00|9780.6|9775.6|9780.1|9775.1|9784.1|9779.1|9779.1|9774.1|79
1580995200000|2020-02-06 13:20:00|9781.1|9776.1|9784.1|9779.1|9785.1|9780.1|9781.1|9776.1|69
1580995500000|2020-02-06 13:25:00|9784.6|9779.6|9783.1|9778.1|9785.6|9780.6|9781.1|9776.1|18
1580995800000|2020-02-06 13:30:00|9782.6|9777.6|9784.6|9779.6|9785.6|9780.6|9781.6|9776.6|50
1580996100000|2020-02-06 13:35:00|9785.1|9780.1|9788.1|9783.1|9790.1|9785.1|9782.6|9777.6|46
1580996400000|2020-02-06 13:40:00|9787.6|9782.6|9790.1|9785.1|9793.1|9788.1|9787.1|9782.1|65
1580996700000|2020-02-06 13:45:00|9789.6|9784.6|9790.1|9785.1|9793.1|9788.1|9786.1|9781.1|52
1580997000000|2020-02-06 13:50:00|9789.6|9784.6|9790.1|9785.1|9790.6|9785.6|9785.1|9780.1|46
1580997300000|2020-02-06 13:55:00|9789.6|9784.6|9793.1|9788.1|9795.1|9790.1|9789.1|9784.1|74
1580997600000|2020-02-06 14:00:00|9792.6|9787.6|9797.1|9792.1|9798.1|9793.1|9791.1|9786.1|77
1580997900000|2020-02-06 14:05:00|9797.6|9792.6|9797.1|9792.1|9799.6|9794.6|9794.1|9789.1|39
1580998200000|2020-02-06 14:10:00|9796.6|9791.6|9795.1|9790.1|9797.6|9792.6|9794.1|9789.1|38
1580998500000|2020-02-06 14:15:00|9795.6|9790.6|9794.1|9789.1|9799.1|9794.1|9792.6|9787.6|90
1580998800000|2020-02-06 14:20:00|9794.6|9789.6|9794.6|9789.6|9795.6|9790.6|9791.1|9786.1|22
1580999100000|2020-02-06 14:25:00|9795.1|9790.1|9794.1|9789.1|9799.1|9794.1|9794.1|9789.1|48
1580999400000|2020-02-06 14:30:00|9793.6|9788.6|9794.1|9789.1|9798.1|9793.1|9790.1|9785.1|121
1580999700000|2020-02-06 14:35:00|9793.6|9788.6|9782.1|9777.1|9794.1|9789.1|9781.6|9776.6|182
1581000000000|2020-02-06 14:40:00|9782.6|9777.6|9783.1|9778.1|9783.1|9778.1|9776.1|9771.1|104
1581000300000|2020-02-06 14:45:00|9783.6|9778.6|9785.1|9780.1|9787.6|9782.6|9776.1|9771.1|113
1581000600000|2020-02-06 14:50:00|9785.6|9780.6|9794.1|9789.1|9794.1|9789.1|9783.1|9778.1|76
1581000900000|2020-02-06 14:55:00|9793.6|9788.6|9797.1|9792.1|9797.1|9792.1|9790.1|9785.1|90
1581001200000|2020-02-06 15:00:00|9796.6|9791.6|9797.1|9792.1|9798.1|9793.1|9793.6|9788.6|59
1581001500000|2020-02-06 15:05:00|9796.6|9791.6|9801.1|9796.1|9804.1|9799.1|9796.6|9791.6|133
1581001800000|2020-02-06 15:10:00|9802.4|9797.4|9804.9|9799.9|9805.9|9800.9|9801.4|9796.4|74
1581002100000|2020-02-06 15:15:00|9805.9|9800.9|9805.4|9800.4|9806.9|9801.9|9802.9|9797.9|93
1581002400000|2020-02-06 15:20:00|9805.9|9800.9|9806.4|9801.4|9812.9|9807.9|9804.4|9799.4|175
1581002700000|2020-02-06 15:25:00|9805.9|9800.9|9808.4|9803.4|9814.4|9809.4|9805.4|9800.4|87
1581003000000|2020-02-06 15:30:00|9807.9|9802.9|9809.4|9804.4|9814.4|9809.4|9805.4|9800.4|106
1581003300000|2020-02-06 15:35:00|9809.9|9804.9|9814.4|9809.4|9815.4|9810.4|9808.9|9803.9|60
1581003600000|2020-02-06 15:40:00|9815.4|9810.4|9808.4|9803.4|9815.4|9810.4|9807.4|9802.4|67
1581003900000|2020-02-06 15:45:00|9808.9|9803.9|9810.4|9805.4|9815.9|9810.9|9808.9|9803.9|77
1581004200000|2020-02-06 15:50:00|9810.9|9805.9|9801.9|9796.9|9811.9|9806.9|9800.4|9795.4|112
1581004500000|2020-02-06 15:55:00|9802.9|9797.9|9808.4|9803.4|9810.4|9805.4|9802.9|9797.9|156
1581004800000|2020-02-06 16:00:00|9807.4|9802.4|9812.4|9807.4|9814.9|9809.9|9802.9|9797.9|94
1581005100000|2020-02-06 16:05:00|9812.9|9807.9|9815.4|9810.4|9815.9|9810.9|9809.9|9804.9|109
1581005400000|2020-02-06 16:10:00|9815.9|9810.9|9818.4|9813.4|9818.9|9813.9|9813.9|9808.9|153
1581005700000|2020-02-06 16:15:00|9816.9|9811.9|9815.4|9810.4|9816.9|9811.9|9810.9|9805.9|243
1581006000000|2020-02-06 16:20:00|9815.9|9810.9|9813.9|9808.9|9816.9|9811.9|9812.9|9807.9|120
1581006300000|2020-02-06 16:25:00|9813.4|9808.4|9810.4|9805.4|9815.4|9810.4|9810.4|9805.4|363
1581006600000|2020-02-06 16:30:00|9811.4|9806.4|9812.4|9805.4|9814.4|9807.4|9802.4|9796.4|960
1581006900000|2020-02-06 16:35:00|9813.4|9806.4|9812.4|9805.4|9813.4|9806.4|9806.4|9800.4|218
1581007200000|2020-02-06 16:40:00|9813.4|9806.4|9813.4|9806.4|9816.4|9810.4|9813.4|9805.4|65
1581007500000|2020-02-06 16:45:00|9812.4|9807.4|9814.4|9808.4|9814.4|9808.4|9812.4|9806.4|15
1581007800000|2020-02-06 16:50:00|9813.4|9807.4|9807.4|9800.4|9813.4|9807.4|9806.4|9799.4|28
1581008100000|2020-02-06 16:55:00|9808.4|9801.4|9808.4|9801.4|9809.4|9802.4|9807.4|9800.4|27
1581008400000|2020-02-06 17:00:00|9807.4|9800.4|9812.4|9806.4|9813.4|9807.4|9806.4|9799.4|26
1581008700000|2020-02-06 17:05:00|9813.4|9805.4|9812.4|9805.4|9813.4|9805.4|9811.4|9805.4|15
1581009000000|2020-02-06 17:10:00|9811.4|9806.4|9811.4|9804.4|9813.4|9806.4|9810.4|9804.4|12
1581009300000|2020-02-06 17:15:00|9812.4|9805.4|9814.4|9808.4|9815.4|9808.4|9811.4|9805.4|5
1581009600000|2020-02-06 17:20:00|9815.4|9806.4|9814.4|9807.4|9815.4|9808.4|9813.4|9806.4|4
1581009900000|2020-02-06 17:25:00|9815.4|9808.4|9815.4|9809.4|9815.4|9809.4|9812.4|9806.4|46
1581010200000|2020-02-06 17:30:00|9814.4|9808.4|9815.4|9808.4|9815.4|9809.4|9814.4|9807.4|12
1581010500000|2020-02-06 17:35:00|9814.4|9809.4|9814.4|9807.4|9815.4|9809.4|9813.4|9807.4|4
1581010800000|2020-02-06 17:40:00|9815.4|9808.4|9816.4|9809.4|9816.4|9810.4|9814.4|9807.4|13
1581011100000|2020-02-06 17:45:00|9815.4|9808.4|9814.4|9806.4|9816.4|9808.4|9812.4|9805.4|16
1581011400000|2020-02-06 17:50:00|9813.4|9805.4|9816.4|9809.4|9817.4|9810.4|9813.4|9805.4|10
1581011700000|2020-02-06 17:55:00|9817.4|9810.4|9819.4|9812.4|9819.4|9812.4|9816.4|9810.4|33
1581012000000|2020-02-06 18:00:00|9817.4|9810.4|9814.4|9808.4|9817.4|9810.4|9814.4|9807.4|22
1581012300000|2020-02-06 18:05:00|9815.4|9809.4|9813.4|9806.4|9816.4|9810.4|9812.4|9805.4|34
1581012600000|2020-02-06 18:10:00|9812.4|9805.4|9813.4|9806.4|9813.4|9806.4|9812.4|9805.4|23
1581012900000|2020-02-06 18:15:00|9814.4|9807.4|9815.4|9807.4|9815.4|9807.4|9814.4|9806.4|4
1581013200000|2020-02-06 18:20:00|9814.4|9805.4|9813.4|9806.4|9814.4|9806.4|9811.4|9804.4|3
1581013500000|2020-02-06 18:25:00|9814.4|9807.4|9814.4|9807.4|9814.4|9808.4|9814.4|9806.4|1
1581013800000|2020-02-06 18:30:00|9813.4|9806.4|9814.4|9807.4|9814.4|9808.4|9812.4|9806.4|18
1581014100000|2020-02-06 18:35:00|9813.4|9806.4|9811.4|9803.4|9813.4|9807.4|9811.4|9803.4|8
1581014400000|2020-02-06 18:40:00|9810.4|9802.4|9810.4|9802.4|9810.4|9803.4|9808.4|9802.4|5
1581014700000|2020-02-06 18:45:00|9811.4|9803.4|9810.4|9802.4|9811.4|9804.4|9808.4|9802.4|22
1581015000000|2020-02-06 18:50:00|9811.4|9803.4|9811.4|9804.4|9812.4|9804.4|9811.4|9803.4|3
1581015300000|2020-02-06 18:55:00|9810.4|9805.4|9814.5|9802.5|9814.5|9807.4|9810.4|9802.5|22
1581015600000|2020-02-06 19:00:00|9814.6|9802.6|9814.5|9802.5|9814.7|9802.7|9811.9|9799.9|0
1581015900000|2020-02-06 19:05:00|9814.4|9802.4|9817.2|9805.2|9817.2|9805.2|9814.2|9802.2|0
1581016200000|2020-02-06 19:10:00|9817.3|9805.3|9817.5|9805.5|9817.6|9805.6|9817.2|9805.2|0
1581016500000|2020-02-06 19:15:00|9817.4|9805.4|9814.6|9802.6|9819.8|9807.8|9814.5|9802.5|0
1581016800000|2020-02-06 19:20:00|9814.7|9802.7|9812.1|9800.1|9814.7|9802.7|9811.8|9799.8|0
1581017100000|2020-02-06 19:25:00|9813.2|9801.2|9817.2|9805.2|9817.2|9805.2|9812|9800|0
1581017400000|2020-02-06 19:30:00|9817.3|9805.3|9817|9805|9817.6|9805.6|9816.9|9804.9|0
1581017700000|2020-02-06 19:35:00|9816.9|9804.9|9814.4|9802.4|9816.9|9804.9|9812.2|9800.2|0
1581018000000|2020-02-06 19:40:00|9812.2|9800.2|9812.4|9800.4|9814.9|9802.9|9812.2|9800.2|0
1581018300000|2020-02-06 19:45:00|9812.3|9800.3|9815.1|9803.1|9815.1|9803.1|9809.8|9797.8|0
1581018600000|2020-02-06 19:50:00|9815|9803|9812.6|9800.6|9815.1|9803.1|9812.5|9800.5|0
1581018900000|2020-02-06 19:55:00|9812.5|9800.5|9807.5|9795.5|9812.7|9800.7|9807.5|9795.5|0
1581019200000|2020-02-06 20:00:00|9807.4|9795.4|9808|9796|9810|9798|9807.3|9795.3|0
1581019500000|2020-02-06 20:05:00|9807.9|9795.9|9810.8|9798.8|9810.8|9798.8|9807.9|9795.9|0
1581019800000|2020-02-06 20:10:00|9810.7|9798.7|9805.5|9793.5|9810.7|9798.7|9805.1|9793.1|0
1581020100000|2020-02-06 20:15:00|9805.4|9793.4|9805.1|9793.1|9805.5|9793.5|9805|9793|0
1581020400000|2020-02-06 20:20:00|9805.2|9793.2|9802.6|9790.6|9805.3|9793.3|9802.3|9790.3|0
1581020700000|2020-02-06 20:25:00|9802.7|9790.7|9802.7|9790.7|9803|9791|9800.2|9788.2|0
1581021000000|2020-02-06 20:30:00|9802.8|9790.8|9808.1|9796.1|9808.2|9796.2|9802.7|9790.7|0
1581021300000|2020-02-06 20:35:00|9808.2|9796.2|9808.1|9796.1|9808.4|9796.4|9808|9796|0
1581021600000|2020-02-06 20:40:00|9808.2|9796.2|9808.1|9796.1|9808.5|9796.5|9805.7|9793.7|0
1581021900000|2020-02-06 20:45:00|9808|9796|9806|9794|9808.4|9796.4|9805.7|9793.7|0
1581022200000|2020-02-06 20:50:00|9806.1|9794.1|9808.9|9796.9|9808.9|9796.9|9805.6|9793.6|0
1581022500000|2020-02-06 20:55:00|9809|9797|9811.2|9799.2|9811.7|9799.7|9808.7|9796.7|0
1581022800000|2020-02-06 21:00:00|9810.5|9798.5|9806.6|9794.6|9812|9800|9804.6|9792.6|0
1581023100000|2020-02-06 21:05:00|9806.1|9794.1|9808.7|9796.7|9809.2|9797.2|9804.6|9792.6|0
1581023400000|2020-02-06 21:10:00|9809|9797|9812.6|9800.6|9813.5|9801.5|9808.7|9796.7|0
1581023700000|2020-02-06 21:15:00|9812.1|9800.1|9812.8|9800.8|9812.8|9800.8|9812.1|9800.1|0
1581024000000|2020-02-06 21:20:00|9812.6|9800.6|9812.8|9800.8|9812.8|9800.8|9812.6|9800.6|0
1581024300000|2020-02-06 21:25:00|9812.6|9800.6|9812.6|9800.6|9812.8|9800.8|9812.1|9800.1|0
1581024600000|2020-02-06 21:30:00|9812.5|9800.5|9815.6|9803.6|9815.6|9803.6|9811.5|9799.5|0
1581024900000|2020-02-06 21:35:00|9815.7|9803.7|9812.7|9800.7|9816.2|9804.2|9812.7|9800.7|0
1581025200000|2020-02-06 21:40:00|9812.8|9800.8|9817.9|9805.9|9818.6|9806.6|9811.4|9799.4|0
1581025500000|2020-02-06 21:45:00|9817.8|9805.8|9816.6|9804.6|9817.8|9805.8|9814|9802|0
1581025800000|2020-02-06 21:50:00|9817.3|9805.3|9817.3|9805.3|9817.3|9805.3|9814|9802|0
1581026100000|2020-02-06 21:55:00|9816.6|9804.6|9821.2|9809.2|9821.2|9809.2|9816.6|9804.6|0
1581026400000|2020-02-06 22:00:00|9821.1|9809.1|9820.9|9808.9|9821.4|9809.4|9820|9808|0
1581026700000|2020-02-06 22:05:00|9821.1|9809.1|9821.6|9809.6|9821.6|9809.6|9820.2|9808.2|0
1581027000000|2020-02-06 22:10:00|9821.4|9809.4|9821.1|9809.1|9821.9|9809.9|9820.7|9808.7|0
1581027300000|2020-02-06 22:15:00|9821.4|9809.4|9823.5|9811.5|9823.5|9811.5|9821.4|9809.4|0
1581027600000|2020-02-06 22:20:00|9824.9|9812.9|9822.5|9810.5|9824.9|9812.9|9821|9809|0
1581027900000|2020-02-06 22:25:00|9822.7|9810.7|9821.8|9809.8|9822.7|9810.7|9821.3|9809.3|0
1581028200000|2020-02-06 22:30:00|9821.5|9809.5|9821.8|9809.8|9821.8|9809.8|9821.5|9809.5|0
1581028500000|2020-02-06 22:35:00|9821.5|9809.5|9820.6|9808.6|9821.8|9809.8|9820.6|9808.6|0
1581028800000|2020-02-06 22:40:00|9820.8|9808.8|9821|9809|9821.3|9809.3|9820.8|9808.8|0
1581029100000|2020-02-06 22:45:00|9821.3|9809.3|9821.3|9809.3|9821.5|9809.5|9821.3|9809.3|0
1581029400000|2020-02-06 22:50:00|9821.5|9809.5|9821.5|9809.5|9821.5|9809.5|9821.3|9809.3|0
1581029700000|2020-02-06 22:55:00|9821.8|9809.8|9821.8|9809.8|9821.8|9809.8|9821.5|9809.5|0
1581030000000|2020-02-06 23:00:00|9822.1|9810.1|9822.4|9810.4|9824.7|9812.7|9818.8|9806.8|0
1581030300000|2020-02-06 23:05:00|9822.2|9810.2|9824.7|9812.7|9825.5|9813.5|9822.2|9810.2|0
1581030600000|2020-02-06 23:10:00|9824.2|9812.2|9824.2|9812.2|9824.7|9812.7|9822.1|9810.1|0
1581030900000|2020-02-06 23:15:00|9824.7|9812.7|9822.7|9810.7|9824.7|9812.7|9822.7|9810.7|0
1581031200000|2020-02-06 23:20:00|9822.6|9810.6|9821.4|9809.4|9822.7|9810.7|9820.8|9808.8|0
1581031500000|2020-02-06 23:25:00|9821.9|9809.9|9820.1|9808.1|9822.1|9810.1|9820.1|9808.1|0
1581031800000|2020-02-06 23:30:00|9820.8|9808.8|9820.7|9808.7|9821.3|9809.3|9818.8|9806.8|0
1581032100000|2020-02-06 23:35:00|9820.8|9808.8|9822.6|9810.6|9823.3|9811.3|9820.2|9808.2|0
1581032400000|2020-02-06 23:40:00|9822.5|9810.5|9820.7|9808.7|9822.6|9810.6|9820|9808|0
1581032700000|2020-02-06 23:45:00|9820.8|9808.8|9820.7|9808.7|9822.6|9810.6|9818.7|9806.7|0
1581033000000|2020-02-06 23:50:00|9820|9808|9823.3|9811.3|9823.3|9811.3|9820|9808|0
1581033300000|2020-02-06 23:55:00|9823.4|9811.4|9823.3|9811.3|9825.4|9813.4|9823.3|9811.3|0
1581033600000|2020-02-07 00:00:00|9823.4|9811.4|9822|9810|9825.4|9813.4|9820.7|9808.7|0
1581033900000|2020-02-07 00:05:00|9821.3|9809.3|9824.6|9812.6|9824.6|9812.6|9820.7|9808.7|0
1581034200000|2020-02-07 00:10:00|9824.4|9812.4|9820.7|9808.7|9824.6|9812.6|9820|9808|0
1581034500000|2020-02-07 00:15:00|9820.3|9808.3|9809.4|9797.4|9822|9810|9809.4|9797.4|0
1581034800000|2020-02-07 00:20:00|9808.5|9796.5|9812|9800|9812|9800|9806.9|9794.9|0
1581035100000|2020-02-07 00:25:00|9811.9|9799.9|9809.4|9797.4|9811.9|9799.9|9806.9|9794.9|0
1581035400000|2020-02-07 00:30:00|9808.5|9796.5|9805.6|9793.6|9809.4|9797.4|9804.4|9792.4|0
1581035700000|2020-02-07 00:35:00|9806.1|9794.1|9794|9782|9806.8|9794.8|9791.6|9779.6|0
1581036000000|2020-02-07 00:40:00|9794.1|9782.1|9790.2|9778.2|9796.7|9784.7|9788.9|9776.9|0
1581036300000|2020-02-07 00:45:00|9789.7|9777.7|9784.9|9772.9|9790.2|9778.2|9778.6|9766.6|0
1581036600000|2020-02-07 00:50:00|9785|9773|9791.3|9779.3|9791.3|9779.3|9783.7|9771.7|0
1581036900000|2020-02-07 00:55:00|9791.4|9779.4|9788.9|9776.9|9791.4|9779.4|9786.4|9774.4|0
1581037200000|2020-02-07 01:00:00|9789.8|9777.8|9791.4|9779.4|9793.9|9781.9|9788.8|9776.8|0
1581037500000|2020-02-07 01:05:00|9790.5|9778.5|9781.2|9769.2|9791.5|9779.5|9778.7|9766.7|0
1581037800000|2020-02-07 01:10:00|9781.3|9769.3|9786.4|9774.4|9786.4|9774.4|9778.7|9766.7|0
1581038100000|2020-02-07 01:15:00|9786.3|9774.3|9788.9|9776.9|9793.9|9781.9|9783.8|9771.8|0
1581038400000|2020-02-07 01:20:00|9789|9777|9788.9|9776.9|9790.1|9778.1|9783.7|9771.7|0
1581038700000|2020-02-07 01:25:00|9788.8|9776.8|9791.4|9779.4|9793.9|9781.9|9786.2|9774.2|0
1581039000000|2020-02-07 01:30:00|9791.5|9779.5|9791.4|9779.4|9794|9782|9786.4|9774.4|0
1581039300000|2020-02-07 01:35:00|9791.5|9779.5|9791.6|9779.6|9796.7|9784.7|9791.4|9779.4|0
1581039600000|2020-02-07 01:40:00|9792.1|9780.1|9794.1|9782.1|9796.7|9784.7|9791.5|9779.5|0
1581039900000|2020-02-07 01:45:00|9794.6|9782.6|9797.9|9785.9|9799.1|9787.1|9792.8|9780.8|0
1581040200000|2020-02-07 01:50:00|9797.4|9785.4|9793.9|9781.9|9799|9787|9791.2|9779.2|0
1581040500000|2020-02-07 01:55:00|9793.8|9781.8|9788.9|9776.9|9796.4|9784.4|9788.9|9776.9|0
1581040800000|2020-02-07 02:00:00|9789.8|9777.8|9792.7|9780.7|9794|9782|9789.8|9777.8|0
1581041100000|2020-02-07 02:05:00|9793.2|9781.2|9791.5|9779.5|9794|9782|9791.4|9779.4|0
1581041400000|2020-02-07 02:10:00|9791.9|9779.9|9793.9|9781.9|9794|9782|9791.4|9779.4|0
1581041700000|2020-02-07 02:15:00|9793.4|9781.4|9793.9|9781.9|9794|9782|9791.3|9779.3|0
1581042000000|2020-02-07 02:20:00|9794|9782|9799|9787|9799.1|9787.1|9792.7|9780.7|0
1581042300000|2020-02-07 02:25:00|9799.1|9787.1|9796.6|9784.6|9801.7|9789.7|9796.6|9784.6|0
1581042600000|2020-02-07 02:30:00|9796.7|9784.7|9799.2|9787.2|9801.7|9789.7|9796.7|9784.7|0
1581042900000|2020-02-07 02:35:00|9799.7|9787.7|9794|9782|9800.4|9788.4|9794|9782|0
1581043200000|2020-02-07 02:40:00|9794.9|9782.9|9794.1|9782.1|9796.6|9784.6|9794|9782|0
1581043500000|2020-02-07 02:45:00|9794.6|9782.6|9794.1|9782.1|9796.5|9784.5|9794|9782|0
1581043800000|2020-02-07 02:50:00|9793.1|9781.1|9789|9777|9793.1|9781.1|9789|9777|0
1581044100000|2020-02-07 02:55:00|9789.9|9777.9|9788.9|9776.9|9791.5|9779.5|9786.4|9774.4|0
1581044400000|2020-02-07 03:00:00|9789|9777|9791.4|9779.4|9794|9782|9788.9|9776.9|0
1581044700000|2020-02-07 03:05:00|9791.5|9779.5|9793.9|9781.9|9794|9782|9791.4|9779.4|0
1581045000000|2020-02-07 03:10:00|9794|9782|9789|9777|9794|9782|9787.7|9775.7|0
1581045300000|2020-02-07 03:15:00|9789.9|9777.9|9794.1|9782.1|9794.1|9782.1|9789|9777|0
1581045600000|2020-02-07 03:20:00|9793.6|9781.6|9794.1|9782.1|9794.1|9782.1|9792.8|9780.8|0
1581045900000|2020-02-07 03:25:00|9793.6|9781.6|9791.6|9779.6|9794.1|9782.1|9791.6|9779.6|0
1581046200000|2020-02-07 03:30:00|9791.5|9779.5|9791.6|9779.6|9791.6|9779.6|9789|9777|0
1581046500000|2020-02-07 03:35:00|9791.5|9779.5|9791.5|9779.5|9791.6|9779.6|9789.1|9777.1|0
1581046800000|2020-02-07 03:40:00|9791.6|9779.6|9794.1|9782.1|9794.1|9782.1|9791.5|9779.5|0
1581047100000|2020-02-07 03:45:00|9794|9782|9794.1|9782.1|9794.1|9782.1|9791.6|9779.6|0
1581047400000|2020-02-07 03:50:00|9793.6|9781.6|9794.1|9782.1|9794.1|9782.1|9792.8|9780.8|0
1581047700000|2020-02-07 03:55:00|9794|9782|9794.1|9782.1|9794.1|9782.1|9794|9782|0
1581048000000|2020-02-07 04:00:00|9794.2|9782.2|9794|9782|9796.6|9784.6|9794|9782|0
1581048300000|2020-02-07 04:05:00|9794.1|9782.1|9791.5|9779.5|9796.5|9784.5|9791.5|9779.5|0
1581048600000|2020-02-07 04:10:00|9791.4|9779.4|9791.4|9779.4|9791.5|9779.5|9789|9777|0
1581048900000|2020-02-07 04:15:00|9791.5|9779.5|9791.5|9779.5|9791.5|9779.5|9789|9777|0
1581049200000|2020-02-07 04:20:00|9791.1|9779.1|9791.6|9779.6|9791.6|9779.6|9790.3|9778.3|0
1581049500000|2020-02-07 04:25:00|9791.5|9779.5|9794.1|9782.1|9794.1|9782.1|9791.5|9779.5|0
1581049800000|2020-02-07 04:30:00|9794|9782|9791.5|9779.5|9794|9782|9791.5|9779.5|0
1581050100000|2020-02-07 04:35:00|9791.4|9779.4|9791.5|9779.5|9791.5|9779.5|9789|9777|0
1581050400000|2020-02-07 04:40:00|9791.6|9779.6|9791.5|9779.5|9792.8|9780.8|9791.5|9779.5|0
1581050700000|2020-02-07 04:45:00|9791.4|9779.4|9791.4|9779.4|9791.5|9779.5|9790.2|9778.2|0
1581051000000|2020-02-07 04:50:00|9791.5|9779.5|9791.4|9779.4|9793.9|9781.9|9791.4|9779.4|0
1581051300000|2020-02-07 04:55:00|9791.5|9779.5|9791.5|9779.5|9791.6|9779.6|9791.5|9779.5|0
1581051600000|2020-02-07 05:00:00|9791.4|9779.4|9791.4|9779.4|9793.9|9781.9|9789|9777|0
1581051900000|2020-02-07 05:05:00|9791.5|9779.5|9791.4|9779.4|9791.5|9779.5|9791.4|9779.4|0
1581052200000|2020-02-07 05:10:00|9791.5|9779.5|9788.9|9776.9|9791.5|9779.5|9788.9|9776.9|0
1581052500000|2020-02-07 05:15:00|9789.4|9777.4|9786.2|9774.2|9790.1|9778.1|9786.2|9774.2|0
1581052800000|2020-02-07 05:20:00|9786.3|9774.3|9786.4|9774.4|9788.8|9776.8|9786.2|9774.2|0
1581053100000|2020-02-07 05:25:00|9786.9|9774.9|9788.9|9776.9|9791.4|9779.4|9786.3|9774.3|0
1581053400000|2020-02-07 05:30:00|9789.4|9777.4|9788.9|9776.9|9790.2|9778.2|9788.9|9776.9|0
1581053700000|2020-02-07 05:35:00|9788|9776|9788.9|9776.9|9790.1|9778.1|9786.4|9774.4|0
1581054300000|2020-02-07 05:45:00|9789|9777|9791.5|9779.5|9794|9782|9788.9|9776.9|0
1581054600000|2020-02-07 05:50:00|9791.4|9779.4|9791.5|9779.5|9791.6|9779.6|9791.4|9779.4|0
1581054900000|2020-02-07 05:55:00|9791.4|9779.4|9789|9777|9791.5|9779.5|9788.9|9776.9|0
1581055200000|2020-02-07 06:00:00|9788.9|9776.9|9786.5|9774.5|9791.5|9779.5|9786.4|9774.4|0
1581055500000|2020-02-07 06:05:00|9786.4|9774.4|9788.8|9776.8|9788.9|9776.9|9783.9|9771.9|0
1581055800000|2020-02-07 06:10:00|9788.9|9776.9|9789|9777|9791.5|9779.5|9788.9|9776.9|0
1581056100000|2020-02-07 06:15:00|9789.9|9777.9|9796.6|9784.6|9796.6|9784.6|9789.9|9777.9|0
1581056400000|2020-02-07 06:20:00|9796.5|9784.5|9807.3|9795.3|9807.3|9795.3|9796.5|9784.5|0
1581056700000|2020-02-07 06:25:00|9807.2|9795.2|9811.9|9799.9|9814.4|9802.4|9806.8|9794.8|0
1581057000000|2020-02-07 06:30:00|9812.4|9800.4|9811.8|9799.8|9814.3|9802.3|9809.4|9797.4|0
1581057300000|2020-02-07 06:35:00|9812.7|9800.7|9809.2|9797.2|9814.3|9802.3|9809.2|9797.2|0
1581057900000|2020-02-07 06:45:00|9810.1|9798.1|9814.1|9802.1|9814.1|9802.1|9809.2|9797.2|0
1581058200000|2020-02-07 06:50:00|9814.2|9802.2|9809.3|9797.3|9814.3|9802.3|9809.3|9797.3|0
1581058500000|2020-02-07 06:55:00|9809.2|9797.2|9809.3|9797.3|9811.8|9799.8|9809.2|9797.2|0
1581058800000|2020-02-07 07:00:00|9808.9|9796.9|9805.4|9800.4|9820.5|9810.9|9804.9|9796.9|43
1581059100000|2020-02-07 07:05:00|9803.9|9798.9|9807.4|9802.4|9807.9|9802.9|9801.9|9796.9|47
1581059400000|2020-02-07 07:10:00|9806.4|9801.4|9805.9|9800.9|9807.4|9802.4|9803.9|9798.9|18
1581059700000|2020-02-07 07:15:00|9806.4|9801.4|9806.4|9801.4|9810.4|9805.4|9806.4|9801.4|11
1581060000000|2020-02-07 07:20:00|9807.9|9802.9|9800.9|9795.9|9807.9|9802.9|9800.9|9795.9|14
1581060300000|2020-02-07 07:25:00|9801.4|9796.4|9793.9|9788.9|9801.9|9796.9|9788.4|9783.4|38
1581060600000|2020-02-07 07:30:00|9793.4|9788.4|9797.4|9792.4|9798.9|9793.9|9787.4|9782.4|41
1581060900000|2020-02-07 07:35:00|9797.9|9792.9|9791.9|9786.9|9798.9|9793.9|9790.4|9785.4|12
1581061200000|2020-02-07 07:40:00|9792.4|9787.4|9793.9|9788.9|9794.9|9789.9|9790.9|9785.9|13
1581061500000|2020-02-07 07:45:00|9792.4|9787.4|9794.4|9789.4|9796.9|9791.9|9789.9|9784.9|34
1581061800000|2020-02-07 07:50:00|9793.9|9788.9|9797.9|9792.9|9798.9|9793.9|9793.4|9788.4|21
1581062100000|2020-02-07 07:55:00|9797.4|9792.4|9793.9|9788.9|9797.9|9792.9|9790.9|9785.9|37
1581062400000|2020-02-07 08:00:00|9795.9|9790.9|9771.4|9766.4|9795.9|9790.9|9768.9|9763.9|649
1581062700000|2020-02-07 08:05:00|9770.4|9765.4|9785.4|9780.4|9785.9|9780.9|9765.9|9760.9|319
1581063000000|2020-02-07 08:10:00|9784.9|9779.9|9772.4|9767.4|9785.9|9780.9|9767.9|9762.9|299
1581063300000|2020-02-07 08:15:00|9772.9|9767.9|9773.4|9768.4|9778.9|9773.9|9771.4|9766.4|162
1581063600000|2020-02-07 08:20:00|9773.9|9768.9|9781.4|9776.4|9781.9|9776.9|9769.4|9764.4|191
1581063900000|2020-02-07 08:25:00|9781.9|9776.9|9785.9|9780.9|9795.4|9790.4|9781.9|9776.9|153
1581064200000|2020-02-07 08:30:00|9786.4|9781.4|9795.9|9790.9|9798.9|9793.9|9784.4|9779.4|121
1581064500000|2020-02-07 08:35:00|9795.4|9790.4|9806.9|9801.9|9807.4|9802.4|9792.4|9787.4|131
1581064800000|2020-02-07 08:40:00|9808.4|9803.4|9805.9|9800.9|9811.4|9806.4|9805.9|9800.9|107
1581065100000|2020-02-07 08:45:00|9806.4|9801.4|9797.4|9792.4|9806.9|9801.9|9794.4|9789.4|77
1581065400000|2020-02-07 08:50:00|9797.9|9792.9|9792.9|9787.9|9803.4|9798.4|9790.9|9785.9|57
1581065700000|2020-02-07 08:55:00|9794.9|9789.9|9798.9|9793.9|9798.9|9793.9|9790.4|9785.4|68
1581066000000|2020-02-07 09:00:00|9797.9|9792.9|9798.9|9793.9|9801.4|9796.4|9792.4|9787.4|65
1581066300000|2020-02-07 09:05:00|9799.4|9794.4|9805.9|9800.9|9805.9|9800.9|9798.9|9793.9|46
1581066600000|2020-02-07 09:10:00|9805.4|9800.4|9806.4|9801.4|9811.4|9806.4|9803.9|9798.9|72
1581066900000|2020-02-07 09:15:00|9806.9|9801.9|9800.9|9795.9|9808.9|9803.9|9800.4|9795.4|59
1581067200000|2020-02-07 09:20:00|9801.4|9796.4|9813.9|9808.9|9814.4|9809.4|9801.4|9796.4|64
1581067500000|2020-02-07 09:25:00|9814.4|9809.4|9801.4|9796.4|9815.9|9810.9|9800.4|9795.4|106
1581067800000|2020-02-07 09:30:00|9798.9|9793.9|9803.9|9798.9|9806.4|9801.4|9798.4|9793.4|59
1581068100000|2020-02-07 09:35:00|9804.4|9799.4|9802.4|9797.4|9806.9|9801.9|9800.9|9795.9|47
1581068400000|2020-02-07 09:40:00|9801.9|9796.9|9791.4|9786.4|9802.4|9797.4|9791.4|9786.4|56
1581068700000|2020-02-07 09:45:00|9791.9|9786.9|9786.9|9781.9|9791.9|9786.9|9781.4|9776.4|103
1581069000000|2020-02-07 09:50:00|9787.4|9782.4|9784.9|9779.9|9788.4|9783.4|9782.4|9777.4|56
1581069300000|2020-02-07 09:55:00|9784.4|9779.4|9784.4|9779.4|9787.4|9782.4|9782.9|9777.9|32
1581069600000|2020-02-07 10:00:00|9783.9|9778.9|9783.4|9778.4|9786.9|9781.9|9782.4|9777.4|32
1581069900000|2020-02-07 10:05:00|9782.9|9777.9|9783.9|9778.9|9787.9|9782.9|9782.4|9777.4|44
1581070200000|2020-02-07 10:10:00|9783.4|9778.4|9773.9|9768.9|9784.4|9779.4|9771.9|9766.9|113
1581070500000|2020-02-07 10:15:00|9774.4|9769.4|9768.9|9763.9|9774.4|9769.4|9767.4|9762.4|81
1581070800000|2020-02-07 10:20:00|9768.4|9763.4|9772.9|9767.9|9773.9|9768.9|9767.4|9762.4|66
1581071100000|2020-02-07 10:25:00|9772.4|9767.4|9773.9|9768.9|9776.4|9771.4|9771.9|9766.9|70
1581071400000|2020-02-07 10:30:00|9773.4|9768.4|9769.4|9764.4|9776.9|9771.9|9769.4|9764.4|54
1581071700000|2020-02-07 10:35:00|9768.9|9763.9|9775.9|9770.9|9777.9|9772.9|9767.4|9762.4|35
1581072000000|2020-02-07 10:40:00|9776.4|9771.4|9773.9|9768.9|9776.9|9771.9|9768.9|9763.9|19
1581072300000|2020-02-07 10:45:00|9773.4|9768.4|9773.9|9768.9|9773.9|9768.9|9768.4|9763.4|39
1581072600000|2020-02-07 10:50:00|9774.4|9769.4|9780.9|9775.9|9781.9|9776.9|9774.4|9769.4|112
1581072900000|2020-02-07 10:55:00|9781.4|9776.4|9767.9|9762.9|9781.9|9776.9|9767.9|9762.9|62
1581073200000|2020-02-07 11:00:00|9768.4|9763.4|9775.4|9770.4|9775.4|9770.4|9763.4|9758.4|135
1581073500000|2020-02-07 11:05:00|9775.9|9770.9|9779.9|9774.9|9779.9|9774.9|9771.9|9766.9|64
1581073800000|2020-02-07 11:10:00|9780.4|9775.4|9783.9|9778.9|9785.9|9780.9|9778.4|9773.4|34
1581074100000|2020-02-07 11:15:00|9784.4|9779.4|9791.9|9786.9|9792.4|9787.4|9783.9|9778.9|69
1581074400000|2020-02-07 11:20:00|9792.4|9787.4|9792.9|9787.9|9797.9|9792.9|9791.4|9786.4|77
1581074700000|2020-02-07 11:25:00|9793.4|9788.4|9791.9|9786.9|9794.4|9789.4|9790.4|9785.4|44
1581075000000|2020-02-07 11:30:00|9791.4|9786.4|9790.9|9785.9|9792.9|9787.9|9786.9|9781.9|36
1581075300000|2020-02-07 11:35:00|9790.4|9785.4|9796.9|9791.9|9797.4|9792.4|9789.9|9784.9|23
1581075600000|2020-02-07 11:40:00|9796.4|9791.4|9796.9|9791.9|9798.4|9793.4|9793.4|9788.4|55
1581075900000|2020-02-07 11:45:00|9796.4|9791.4|9794.9|9789.9|9798.9|9793.9|9792.4|9787.4|48
1581076200000|2020-02-07 11:50:00|9795.4|9790.4|9795.9|9790.9|9796.9|9791.9|9789.9|9784.9|47
1581076500000|2020-02-07 11:55:00|9794.9|9789.9|9796.4|9791.4|9798.4|9793.4|9792.4|9787.4|21
1581076800000|2020-02-07 12:00:00|9795.9|9790.9|9793.9|9788.9|9795.9|9790.9|9792.4|9787.4|41
1581077100000|2020-02-07 12:05:00|9794.4|9789.4|9795.9|9790.9|9797.9|9792.9|9793.9|9788.9|14
1581077400000|2020-02-07 12:10:00|9794.9|9789.9|9790.4|9785.4|9794.9|9789.9|9789.9|9784.9|61
1581077700000|2020-02-07 12:15:00|9790.9|9785.9|9790.9|9785.9|9791.9|9786.9|9787.9|9782.9|42
1581078000000|2020-02-07 12:20:00|9789.9|9784.9|9785.4|9780.4|9790.9|9785.9|9784.4|9779.4|64
1581078300000|2020-02-07 12:25:00|9785.9|9780.9|9785.9|9780.9|9787.4|9782.4|9783.4|9778.4|47
1581078600000|2020-02-07 12:30:00|9786.4|9781.4|9792.9|9787.9|9793.4|9788.4|9784.4|9779.4|39
1581078900000|2020-02-07 12:35:00|9793.9|9788.9|9794.9|9789.9|9795.4|9790.4|9792.4|9787.4|51
1581079200000|2020-02-07 12:40:00|9794.7|9789.7|9792.2|9787.2|9795.2|9790.2|9791.7|9786.7|16
1581079500000|2020-02-07 12:45:00|9793.2|9788.2|9799.7|9794.7|9799.7|9794.7|9793.2|9788.2|54
1581079800000|2020-02-07 12:50:00|9800.2|9795.2|9797.7|9792.7|9800.2|9795.2|9796.2|9791.2|29
1581080100000|2020-02-07 12:55:00|9798.2|9793.2|9799.7|9794.7|9800.2|9795.2|9795.2|9790.2|22
1581080400000|2020-02-07 13:00:00|9799.2|9794.2|9797.2|9792.2|9802.7|9797.7|9797.2|9792.2|36
1581080700000|2020-02-07 13:05:00|9797.7|9792.7|9795.7|9790.7|9798.7|9793.7|9795.7|9790.7|26
1581081000000|2020-02-07 13:10:00|9796.2|9791.2|9795.7|9790.7|9797.7|9792.7|9794.7|9789.7|6
1581081300000|2020-02-07 13:15:00|9795.2|9790.2|9791.7|9786.7|9795.2|9790.2|9789.7|9784.7|24
1581081600000|2020-02-07 13:20:00|9792.2|9787.2|9796.7|9791.7|9796.7|9791.7|9791.7|9786.7|28
1581081900000|2020-02-07 13:25:00|9796.2|9791.2|9796.2|9791.2|9800.2|9795.2|9796.2|9791.2|53
1581082200000|2020-02-07 13:30:00|9797.7|9792.7|9796.7|9791.7|9811.7|9806.7|9796.2|9791.2|143
1581082500000|2020-02-07 13:35:00|9796.2|9791.2|9793.7|9788.7|9797.2|9792.2|9778.7|9773.7|140
1581082800000|2020-02-07 13:40:00|9794.2|9789.2|9784.2|9779.2|9794.7|9789.7|9780.2|9775.2|67
1581083100000|2020-02-07 13:45:00|9784.7|9779.7|9792.7|9787.7|9792.7|9787.7|9783.7|9778.7|95
1581083400000|2020-02-07 13:50:00|9793.2|9788.2|9803.7|9798.7|9806.2|9801.2|9793.2|9788.2|54
1581083700000|2020-02-07 13:55:00|9803.2|9798.2|9806.2|9801.2|9809.7|9804.7|9802.2|9797.2|65
1581084000000|2020-02-07 14:00:00|9805.7|9800.7|9811.7|9806.7|9815.7|9810.7|9805.2|9800.2|57
1581084300000|2020-02-07 14:05:00|9811.2|9806.2|9809.7|9804.7|9813.7|9808.7|9809.2|9804.2|23
1581084600000|2020-02-07 14:10:00|9809.2|9804.2|9806.2|9801.2|9809.2|9804.2|9802.7|9797.7|30
1581084900000|2020-02-07 14:15:00|9804.7|9799.7|9804.2|9799.2|9807.7|9802.7|9802.7|9797.7|39
1581085200000|2020-02-07 14:20:00|9803.7|9798.7|9798.7|9793.7|9804.7|9799.7|9797.2|9792.2|33
1581085500000|2020-02-07 14:25:00|9799.2|9794.2|9797.7|9792.7|9801.7|9796.7|9794.7|9789.7|62
1581085800000|2020-02-07 14:30:00|9797.2|9792.2|9777.2|9772.2|9797.7|9792.7|9773.7|9768.7|193
1581086100000|2020-02-07 14:35:00|9778.7|9773.7|9788.7|9783.7|9790.7|9785.7|9777.2|9772.2|208
1581086400000|2020-02-07 14:40:00|9788.2|9783.2|9790.7|9785.7|9793.2|9788.2|9784.7|9779.7|52
1581086700000|2020-02-07 14:45:00|9790.2|9785.2|9790.7|9785.7|9791.2|9786.2|9782.7|9777.7|42
1581087000000|2020-02-07 14:50:00|9790.2|9785.2|9792.7|9787.7|9794.7|9789.7|9789.2|9784.2|48
1581087300000|2020-02-07 14:55:00|9793.2|9788.2|9776.7|9771.7|9793.7|9788.7|9772.7|9767.7|109
1581087600000|2020-02-07 15:00:00|9776.2|9771.2|9771.7|9766.7|9779.7|9774.7|9769.7|9764.7|67
1581087900000|2020-02-07 15:05:00|9772.7|9767.7|9781.7|9776.7|9783.7|9778.7|9772.2|9767.2|90
1581088200000|2020-02-07 15:10:00|9780.9|9775.9|9780.9|9775.9|9787.9|9782.9|9779.9|9774.9|45
1581088500000|2020-02-07 15:15:00|9780.4|9775.4|9785.9|9780.9|9786.4|9781.4|9776.9|9771.9|68
1581088800000|2020-02-07 15:20:00|9786.4|9781.4|9785.9|9780.9|9789.9|9784.9|9784.4|9779.4|159
1581089100000|2020-02-07 15:25:00|9785.4|9780.4|9783.4|9778.4|9787.4|9782.4|9779.9|9774.9|43
1581089400000|2020-02-07 15:30:00|9783.9|9778.9|9781.4|9776.4|9785.9|9780.9|9781.4|9776.4|368
1581089700000|2020-02-07 15:35:00|9781.9|9776.9|9778.9|9773.9|9784.4|9779.4|9778.4|9773.4|79
1581090000000|2020-02-07 15:40:00|9778.4|9773.4|9788.9|9783.9|9790.9|9785.9|9776.4|9771.4|188
1581090300000|2020-02-07 15:45:00|9789.4|9784.4|9792.9|9787.9|9793.9|9788.9|9784.9|9779.9|103
1581090600000|2020-02-07 15:50:00|9792.4|9787.4|9796.9|9791.9|9799.4|9794.4|9790.9|9785.9|341
1581090900000|2020-02-07 15:55:00|9797.4|9792.4|9800.9|9795.9|9804.9|9799.9|9796.9|9791.9|150
1581091200000|2020-02-07 16:00:00|9800.4|9795.4|9797.9|9792.9|9801.4|9796.4|9792.9|9787.9|134
1581091500000|2020-02-07 16:05:00|9797.4|9792.4|9796.9|9791.9|9800.9|9795.9|9796.9|9791.9|102
1581091800000|2020-02-07 16:10:00|9797.4|9792.4|9798.9|9793.9|9799.4|9794.4|9793.4|9788.4|146
1581092100000|2020-02-07 16:15:00|9798.4|9793.4|9804.9|9799.9|9805.4|9800.4|9798.4|9793.4|201
1581092400000|2020-02-07 16:20:00|9804.4|9799.4|9814.4|9809.4|9815.4|9810.4|9804.4|9799.4|290
1581092700000|2020-02-07 16:25:00|9813.9|9808.9|9812.4|9807.4|9818.9|9813.9|9810.4|9805.4|301
1581093000000|2020-02-07 16:30:00|9812.9|9806.9|9814.9|9807.9|9817.9|9810.9|9809.9|9802.9|333
1581093300000|2020-02-07 16:35:00|9813.9|9808.9|9806.9|9799.9|9814.9|9808.9|9805.9|9798.9|80
1581093600000|2020-02-07 16:40:00|9805.9|9798.9|9803.9|9796.9|9805.9|9799.9|9802.9|9795.9|44
1581093900000|2020-02-07 16:45:00|9802.9|9795.9|9804.9|9797.9|9805.9|9798.9|9801.9|9795.9|58
1581094200000|2020-02-07 16:50:00|9805.9|9798.9|9805.9|9798.9|9805.9|9798.9|9803.9|9796.9|16
1581094500000|2020-02-07 16:55:00|9804.9|9797.9|9812.9|9804.9|9812.9|9804.9|9804.9|9797.9|36
1581094800000|2020-02-07 17:00:00|9811.9|9805.9|9809.9|9801.9|9813.9|9806.9|9807.9|9801.9|21
1581095100000|2020-02-07 17:05:00|9810.9|9802.9|9813.9|9805.9|9814.9|9808.9|9808.9|9802.9|40
1581095400000|2020-02-07 17:10:00|9812.9|9804.9|9808.9|9802.9|9812.9|9804.9|9808.9|9801.9|52
1581095700000|2020-02-07 17:15:00|9807.9|9801.9|9810.9|9803.9|9811.9|9804.9|9807.9|9801.9|11
1581096000000|2020-02-07 17:20:00|9811.9|9804.9|9809.9|9802.9|9811.9|9804.9|9809.9|9801.9|8
1581096300000|2020-02-07 17:25:00|9810.9|9801.9|9807.9|9801.9|9810.9|9801.9|9806.9|9800.9|17
1581096600000|2020-02-07 17:30:00|9808.9|9800.9|9803.9|9796.9|9808.9|9801.9|9803.9|9796.9|4
1581096900000|2020-02-07 17:35:00|9804.9|9797.9|9803.9|9796.9|9805.9|9798.9|9802.9|9796.9|7
1581097200000|2020-02-07 17:40:00|9802.9|9795.9|9800.9|9794.9|9803.9|9796.9|9800.9|9794.9|5
1581097500000|2020-02-07 17:45:00|9801.9|9795.9|9802.9|9796.9|9802.9|9796.9|9800.9|9794.9|5
1581097800000|2020-02-07 17:50:00|9801.9|9795.9|9801.9|9794.9|9802.9|9795.9|9801.9|9794.9|8
1581098100000|2020-02-07 17:55:00|9802.9|9795.9|9805.9|9797.9|9805.9|9798.9|9800.9|9793.9|2
1581098400000|2020-02-07 18:00:00|9804.9|9798.9|9805.9|9797.9|9805.9|9798.9|9804.9|9797.9|2
1581098700000|2020-02-07 18:05:00|9804.9|9798.9|9804.9|9797.9|9806.9|9799.9|9803.9|9796.9|11
1581099000000|2020-02-07 18:10:00|9806.9|9798.9|9805.9|9798.9|9806.9|9798.9|9805.9|9798.9|0
1581099300000|2020-02-07 18:15:00|9806.9|9799.9|9805.9|9798.9|9806.9|9799.9|9805.9|9798.9|7
1581099600000|2020-02-07 18:20:00|9803.9|9797.9|9805.9|9798.9|9805.9|9798.9|9803.9|9797.9|0
1581099900000|2020-02-07 18:25:00|9806.9|9799.9|9806.9|9800.9|9806.9|9800.9|9805.9|9799.9|0
1581100200000|2020-02-07 18:30:00|9807.9|9798.9|9800.9|9793.9|9808.9|9801.9|9799.9|9792.9|43
1581100500000|2020-02-07 18:35:00|9801.9|9794.9|9800.9|9793.9|9808.9|9799.9|9800.9|9792.9|59
1581100800000|2020-02-07 18:40:00|9801.9|9794.9|9800.9|9793.9|9801.9|9794.9|9799.9|9792.9|4
1581101100000|2020-02-07 18:45:00|9798.9|9792.9|9797.9|9790.9|9800.9|9792.9|9797.9|9790.9|8
1581101400000|2020-02-07 18:50:00|9798.9|9791.9|9798.9|9790.9|9799.9|9791.9|9795.9|9789.9|11
1581101700000|2020-02-07 18:55:00|9797.9|9791.9|9797.3|9785.3|9798.9|9791.9|9794.9|9785.3|16
1581102000000|2020-02-07 19:00:00|9797.2|9785.2|9791.5|9779.5|9797.3|9785.3|9789.2|9777.2|0
1581102300000|2020-02-07 19:05:00|9790.3|9778.3|9789|9777|9794.6|9782.6|9786.7|9774.7|0
1581102600000|2020-02-07 19:10:00|9789.1|9777.1|9786.4|9774.4|9789.3|9777.3|9786|9774|0
1581102900000|2020-02-07 19:15:00|9786.5|9774.5|9788.9|9776.9|9791.8|9779.8|9786.3|9774.3|0
1581103200000|2020-02-07 19:20:00|9788.8|9776.8|9786.3|9774.3|9789.1|9777.1|9783.9|9771.9|0
1581103500000|2020-02-07 19:25:00|9786.2|9774.2|9789.5|9777.5|9791.9|9779.9|9786.1|9774.1|0
1581103800000|2020-02-07 19:30:00|9789.6|9777.6|9794.6|9782.6|9797.1|9785.1|9789.5|9777.5|0
1581104100000|2020-02-07 19:35:00|9794.7|9782.7|9794.4|9782.4|9797.3|9785.3|9794.3|9782.3|0
1581104400000|2020-02-07 19:40:00|9792.2|9780.2|9797.7|9785.7|9797.7|9785.7|9791.8|9779.8|0
1581104700000|2020-02-07 19:45:00|9797.6|9785.6|9792.4|9780.4|9797.6|9785.6|9792.3|9780.3|0
1581105000000|2020-02-07 19:50:00|9792.5|9780.5|9792.7|9780.7|9795|9783|9789.5|9777.5|0
1581105300000|2020-02-07 19:55:00|9792.8|9780.8|9793.1|9781.1|9795.6|9783.6|9792.2|9780.2|0
1581105600000|2020-02-07 20:00:00|9793.2|9781.2|9793|9781|9796|9784|9790.8|9778.8|0
1581105900000|2020-02-07 20:05:00|9793.1|9781.1|9790.8|9778.8|9793.4|9781.4|9790.7|9778.7|0
1581106200000|2020-02-07 20:10:00|9790.7|9778.7|9793|9781|9793.2|9781.2|9790.2|9778.2|0
1581106500000|2020-02-07 20:15:00|9792.9|9780.9|9793.1|9781.1|9795.6|9783.6|9790.5|9778.5|0
1581106800000|2020-02-07 20:20:00|9793|9781|9788|9776|9793|9781|9787.6|9775.6|0
1581107100000|2020-02-07 20:25:00|9787.9|9775.9|9790.5|9778.5|9793.1|9781.1|9787.7|9775.7|0
1581107400000|2020-02-07 20:30:00|9790.6|9778.6|9795.8|9783.8|9795.8|9783.8|9790.4|9778.4|0
1581107700000|2020-02-07 20:35:00|9795.7|9783.7|9790.8|9778.8|9795.7|9783.7|9788.3|9776.3|0
1581108000000|2020-02-07 20:40:00|9790.7|9778.7|9796|9784|9796.2|9784.2|9790.7|9778.7|0
1581108300000|2020-02-07 20:45:00|9795.9|9783.9|9797.9|9785.9|9800.8|9788.8|9795.8|9783.8|0
1581108600000|2020-02-07 20:50:00|9798.1|9786.1|9784.9|9772.9|9798.3|9786.3|9784.6|9772.6|0
1581108900000|2020-02-07 20:55:00|9784.8|9772.8|9792.8|9780.8|9793|9781|9784.5|9772.5|0
1581109200000|2020-02-07 21:00:00|9793|9781|9792.9|9780.9|9794.9|9782.9|9784.9|9772.9|0
1581109500000|2020-02-07 21:05:00|9793|9781|9787.8|9775.8|9793.6|9781.6|9787.8|9775.8|0
1581109800000|2020-02-07 21:10:00|9788.3|9776.3|9789.6|9777.6|9790.3|9778.3|9784.9|9772.9|0
1581110100000|2020-02-07 21:15:00|9789.9|9777.9|9790.5|9778.5|9790.5|9778.5|9789.2|9777.2|0
1581110400000|2020-02-07 21:20:00|9790.3|9778.3|9790.1|9778.1|9790.3|9778.3|9789.6|9777.6|0
1581110700000|2020-02-07 21:25:00|9790.3|9778.3|9790.1|9778.1|9790.3|9778.3|9789.6|9777.6|0
1581111000000|2020-02-07 21:30:00|9789.9|9777.9|9786.6|9774.6|9790|9778|9786.1|9774.1|0
1581111300000|2020-02-07 21:35:00|9786.7|9774.7|9786.1|9774.1|9788.7|9776.7|9784.6|9772.6|0
1581111600000|2020-02-07 21:40:00|9785.3|9773.3|9786.1|9774.1|9787.4|9775.4|9785.3|9773.3|0
1581111900000|2020-02-07 21:45:00|9785.3|9773.3|9783.6|9771.6|9786.1|9774.1|9783.6|9771.6|0
1581112200000|2020-02-07 21:50:00|9783.7|9771.7|9783.7|9771.7|9785.6|9773.6|9783.6|9771.6|0
1581112500000|2020-02-07 21:55:00|9784.4|9772.4|9783.4|9771.4|9784.9|9772.9|9782.2|9770.2|0
1581112800000|2020-02-07 22:00:00|9783.8|9771.8|9783.8|9771.8|9783.8|9771.8|9783.8|9771.8|0
1581289200000|2020-02-09 23:00:00|9788.7|9776.7|9795.9|9783.9|9795.9|9783.9|9785.3|9773.3|0
1581289500000|2020-02-09 23:05:00|9796|9784|9795|9783|9800.2|9788.2|9793|9781|0
1581289800000|2020-02-09 23:10:00|9795.1|9783.1|9789.1|9777.1|9797.6|9785.6|9788.3|9776.3|0
1581290100000|2020-02-09 23:15:00|9789.4|9777.4|9785.7|9773.7|9791.7|9779.7|9785.2|9773.2|0
1581290400000|2020-02-09 23:20:00|9785.8|9773.8|9782.4|9770.4|9789.1|9777.1|9782.4|9770.4|0
1581290700000|2020-02-09 23:25:00|9783.1|9771.1|9778.5|9766.5|9783.1|9771.1|9777.7|9765.7|0
1581291000000|2020-02-09 23:30:00|9778.8|9766.8|9747.8|9735.8|9779|9767|9742.7|9730.7|0
1581291300000|2020-02-09 23:35:00|9747.7|9735.7|9753.8|9741.8|9754.6|9742.6|9732.7|9720.7|0
1581291600000|2020-02-09 23:40:00|9753.1|9741.1|9750.8|9738.8|9754.6|9742.6|9743.3|9731.3|0
1581291900000|2020-02-09 23:45:00|9750.9|9738.9|9756.8|9744.8|9759.4|9747.4|9750.9|9738.9|0
1581292200000|2020-02-09 23:50:00|9756.6|9744.6|9755|9743|9759.4|9747.4|9754.3|9742.3|0
1581292500000|2020-02-09 23:55:00|9755.1|9743.1|9753.5|9741.5|9757.1|9745.1|9753|9741|0
1581292800000|2020-02-10 00:00:00|9753.6|9741.6|9762.6|9750.6|9762.6|9750.6|9753.6|9741.6|0
1581293100000|2020-02-10 00:05:00|9762.5|9750.5|9760.5|9748.5|9762.6|9750.6|9757.2|9745.2|0
1581293400000|2020-02-10 00:10:00|9760.4|9748.4|9755|9743|9760.4|9748.4|9754.3|9742.3|0
1581293700000|2020-02-10 00:15:00|9755.1|9743.1|9767.7|9755.7|9774.1|9762.1|9755|9743|0
1581294000000|2020-02-10 00:20:00|9766.8|9754.8|9770.4|9758.4|9772.9|9760.9|9765.3|9753.3|0
1581294300000|2020-02-10 00:25:00|9770.5|9758.5|9770.5|9758.5|9773|9761|9767.9|9755.9|0
1581294600000|2020-02-10 00:30:00|9770.6|9758.6|9773.1|9761.1|9773.1|9761.1|9770.4|9758.4|0
1581294900000|2020-02-10 00:35:00|9773.2|9761.2|9773.1|9761.1|9775.7|9763.7|9773|9761|0
1581295200000|2020-02-10 00:40:00|9773.2|9761.2|9775.6|9763.6|9775.7|9763.7|9773|9761|0
1581295500000|2020-02-10 00:45:00|9775.7|9763.7|9770.4|9758.4|9775.7|9763.7|9770.3|9758.3|0
1581295800000|2020-02-10 00:50:00|9771.4|9759.4|9771.7|9759.7|9773|9761|9767.9|9755.9|0
1581296100000|2020-02-10 00:55:00|9772.2|9760.2|9770.6|9758.6|9773|9761|9765.4|9753.4|0
1581296400000|2020-02-10 01:00:00|9771.6|9759.6|9770.6|9758.6|9775.9|9763.9|9769.3|9757.3|0
1581296700000|2020-02-10 01:05:00|9770.1|9758.1|9770.5|9758.5|9770.6|9758.6|9765.3|9753.3|0
1581297000000|2020-02-10 01:10:00|9770.4|9758.4|9768|9756|9770.5|9758.5|9765.3|9753.3|0
1581297300000|2020-02-10 01:15:00|9768.1|9756.1|9775.9|9763.9|9778.4|9766.4|9768|9756|0
1581297600000|2020-02-10 01:20:00|9775.8|9763.8|9778.4|9766.4|9778.4|9766.4|9773.2|9761.2|0
1581297900000|2020-02-10 01:25:00|9779.4|9767.4|9775.7|9763.7|9781|9769|9773.1|9761.1|0
1581298200000|2020-02-10 01:30:00|9775.6|9763.6|9783.4|9771.4|9783.4|9771.4|9770.6|9758.6|0
1581298500000|2020-02-10 01:35:00|9784.5|9772.5|9788.6|9776.6|9793.9|9781.9|9784.5|9772.5|0
1581298800000|2020-02-10 01:40:00|9788.5|9776.5|9803.8|9791.8|9806.3|9794.3|9788.5|9776.5|0
1581299100000|2020-02-10 01:45:00|9804.3|9792.3|9806.2|9794.2|9808.9|9796.9|9801.1|9789.1|0
1581299400000|2020-02-10 01:50:00|9806.3|9794.3|9800.8|9788.8|9806.3|9794.3|9798.2|9786.2|0
1581299700000|2020-02-10 01:55:00|9801.8|9789.8|9798.2|9786.2|9803.3|9791.3|9795.7|9783.7|0
1581300000000|2020-02-10 02:00:00|9798.3|9786.3|9803.3|9791.3|9805.9|9793.9|9795.7|9783.7|0
1581300300000|2020-02-10 02:05:00|9803.4|9791.4|9805.9|9793.9|9805.9|9793.9|9798.2|9786.2|0
1581300600000|2020-02-10 02:10:00|9806|9794|9811.2|9799.2|9811.2|9799.2|9805.8|9793.8|0
1581300900000|2020-02-10 02:15:00|9812.2|9800.2|9813.5|9801.5|9816.4|9804.4|9811|9799|0
1581301200000|2020-02-10 02:20:00|9813.6|9801.6|9811.1|9799.1|9816.1|9804.1|9811|9799|0
1581301500000|2020-02-10 02:25:00|9812|9800|9813.6|9801.6|9816.1|9804.1|9811.1|9799.1|0
1581301800000|2020-02-10 02:30:00|9813.5|9801.5|9821.6|9809.6|9824.1|9812.1|9811|9799|0
1581302100000|2020-02-10 02:35:00|9822.1|9810.1|9824|9812|9824.1|9812.1|9818.9|9806.9|0
1581302400000|2020-02-10 02:40:00|9823.5|9811.5|9821.4|9809.4|9824|9812|9818.9|9806.9|0
1581302700000|2020-02-10 02:45:00|9820.1|9808.1|9818.9|9806.9|9820.1|9808.1|9816.3|9804.3|0
1581303000000|2020-02-10 02:50:00|9819|9807|9816.4|9804.4|9819|9807|9816.3|9804.3|0
1581303300000|2020-02-10 02:55:00|9816.3|9804.3|9816.3|9804.3|9818.9|9806.9|9813.7|9801.7|0
1581303600000|2020-02-10 03:00:00|9816.4|9804.4|9816.4|9804.4|9819|9807|9816.4|9804.4|0
1581303900000|2020-02-10 03:05:00|9816.5|9804.5|9816.5|9804.5|9818.9|9806.9|9814|9802|0
1581304200000|2020-02-10 03:10:00|9817|9805|9816.4|9804.4|9818.9|9806.9|9813.8|9801.8|0
1581304500000|2020-02-10 03:15:00|9816.3|9804.3|9808.7|9796.7|9816.4|9804.4|9808.7|9796.7|0
1581304800000|2020-02-10 03:20:00|9808.8|9796.8|9808.8|9796.8|9811.3|9799.3|9808.7|9796.7|0
1581305100000|2020-02-10 03:25:00|9809.3|9797.3|9808.8|9796.8|9811.3|9799.3|9808.7|9796.7|0
1581305400000|2020-02-10 03:30:00|9808.7|9796.7|9806.2|9794.2|9808.7|9796.7|9806.2|9794.2|0
1581305700000|2020-02-10 03:35:00|9806.3|9794.3|9808.7|9796.7|9808.7|9796.7|9806.1|9794.1|0
1581306000000|2020-02-10 03:40:00|9808.8|9796.8|9811.1|9799.1|9813.7|9801.7|9808.7|9796.7|0
1581306300000|2020-02-10 03:45:00|9810.2|9798.2|9808.6|9796.6|9811.1|9799.1|9808.5|9796.5|0
1581306600000|2020-02-10 03:50:00|9808.5|9796.5|9806|9794|9808.5|9796.5|9804.7|9792.7|0
1581306900000|2020-02-10 03:55:00|9806.1|9794.1|9803.5|9791.5|9806.1|9794.1|9803.5|9791.5|0
1581307200000|2020-02-10 04:00:00|9803.6|9791.6|9806.1|9794.1|9806.2|9794.2|9803.5|9791.5|0
1581307500000|2020-02-10 04:05:00|9805.7|9793.7|9801.1|9789.1|9805.7|9793.7|9801.1|9789.1|0
1581307800000|2020-02-10 04:10:00|9802.1|9790.1|9803.7|9791.7|9803.7|9791.7|9801.1|9789.1|0
1581308100000|2020-02-10 04:15:00|9803.7|9791.7|9801.1|9789.1|9806.2|9794.2|9801.1|9789.1|0
1581308400000|2020-02-10 04:20:00|9801.2|9789.2|9803.6|9791.6|9803.6|9791.6|9801.2|9789.2|0
1581308700000|2020-02-10 04:25:00|9802.7|9790.7|9801.2|9789.2|9803.7|9791.7|9801.2|9789.2|0
1581309000000|2020-02-10 04:30:00|9801.1|9789.1|9801.2|9789.2|9801.2|9789.2|9801.1|9789.1|0
1581309300000|2020-02-10 04:35:00|9801.1|9789.1|9801.3|9789.3|9803.7|9791.7|9798.5|9786.5|0
1581309600000|2020-02-10 04:40:00|9801.2|9789.2|9803.8|9791.8|9803.9|9791.9|9801.2|9789.2|0
1581309900000|2020-02-10 04:45:00|9803.9|9791.9|9801.3|9789.3|9803.9|9791.9|9801.2|9789.2|0
1581310200000|2020-02-10 04:50:00|9801.8|9789.8|9796|9784|9802.5|9790.5|9796|9784|0
1581310500000|2020-02-10 04:55:00|9795|9783|9791|9779|9795|9783|9790.8|9778.8|0
1581310800000|2020-02-10 05:00:00|9791.1|9779.1|9793.6|9781.6|9796.1|9784.1|9791|9779|0
1581311100000|2020-02-10 05:05:00|9793.5|9781.5|9793.5|9781.5|9796.1|9784.1|9791|9779|0
1581311400000|2020-02-10 05:10:00|9793.6|9781.6|9795.9|9783.9|9796.1|9784.1|9793.4|9781.4|0
1581311700000|2020-02-10 05:15:00|9795|9783|9793.5|9781.5|9795|9783|9790.9|9778.9|0
1581312000000|2020-02-10 05:20:00|9792.3|9780.3|9798.7|9786.7|9799.9|9787.9|9792.3|9780.3|0
1581312300000|2020-02-10 05:25:00|9798.6|9786.6|9801.1|9789.1|9801.1|9789.1|9798.6|9786.6|0
1581312600000|2020-02-10 05:30:00|9800.1|9788.1|9801.2|9789.2|9801.2|9789.2|9798.5|9786.5|0
1581312900000|2020-02-10 05:35:00|9801.1|9789.1|9806.2|9794.2|9806.2|9794.2|9798.6|9786.6|0
1581313200000|2020-02-10 05:40:00|9805.3|9793.3|9803.7|9791.7|9805.3|9793.3|9801.2|9789.2|0
1581313500000|2020-02-10 05:45:00|9803.6|9791.6|9806.2|9794.2|9806.3|9794.3|9801.1|9789.1|0
1581313800000|2020-02-10 05:50:00|9805.2|9793.2|9798.6|9786.6|9805.2|9793.2|9798.5|9786.5|0
1581314100000|2020-02-10 05:55:00|9799.5|9787.5|9803.7|9791.7|9803.7|9791.7|9798.6|9786.6|0
1581314400000|2020-02-10 06:00:00|9803.6|9791.6|9798.7|9786.7|9803.7|9791.7|9798.7|9786.7|0
1581314700000|2020-02-10 06:05:00|9798.6|9786.6|9798.6|9786.6|9798.7|9786.7|9796.1|9784.1|0
1581315000000|2020-02-10 06:10:00|9798.7|9786.7|9806.2|9794.2|9806.2|9794.2|9798.7|9786.7|0
1581315300000|2020-02-10 06:15:00|9806.1|9794.1|9806.3|9794.3|9808.7|9796.7|9806.1|9794.1|0
1581315600000|2020-02-10 06:20:00|9806.2|9794.2|9808.7|9796.7|9808.8|9796.8|9806.2|9794.2|0
1581315900000|2020-02-10 06:25:00|9808.6|9796.6|9806.2|9794.2|9808.7|9796.7|9806.2|9794.2|0
1581316200000|2020-02-10 06:30:00|9806.1|9794.1|9806.1|9794.1|9806.2|9794.2|9806|9794|0
1581316500000|2020-02-10 06:35:00|9806|9794|9806.1|9794.1|9806.1|9794.1|9806|9794|0
1581316800000|2020-02-10 06:40:00|9806.2|9794.2|9806.2|9794.2|9808.7|9796.7|9804.9|9792.9|0
1581317100000|2020-02-10 06:45:00|9805.7|9793.7|9808.9|9796.9|9809|9797|9805|9793|0
1581317400000|2020-02-10 06:50:00|9808.8|9796.8|9809|9797|9810.2|9798.2|9806.4|9794.4|0
1581317700000|2020-02-10 06:55:00|9809.4|9797.4|9811.3|9799.3|9813.8|9801.8|9809.4|9797.4|0
1581318000000|2020-02-10 07:00:00|9813.9|9801.9|9801.9|9796.9|9817.8|9805.8|9799.4|9794.4|26
1581318300000|2020-02-10 07:05:00|9801.4|9796.4|9795.9|9790.9|9801.4|9796.4|9794.9|9789.9|23
1581318600000|2020-02-10 07:10:00|9795.4|9790.4|9788.9|9783.9|9795.4|9790.4|9788.4|9783.4|15
1581318900000|2020-02-10 07:15:00|9789.4|9784.4|9787.9|9782.9|9790.4|9785.4|9786.9|9781.9|6
1581319200000|2020-02-10 07:20:00|9787.4|9782.4|9795.4|9790.4|9796.9|9791.9|9787.4|9782.4|12
1581319500000|2020-02-10 07:25:00|9794.9|9789.9|9797.4|9792.4|9797.4|9792.4|9794.4|9789.4|4
1581319800000|2020-02-10 07:30:00|9797.9|9792.9|9793.9|9788.9|9801.4|9796.4|9793.9|9788.9|10
1581320100000|2020-02-10 07:35:00|9793.4|9788.4|9800.4|9795.4|9800.4|9795.4|9790.4|9785.4|5
1581320400000|2020-02-10 07:40:00|9800.9|9795.9|9799.4|9794.4|9801.4|9796.4|9799.4|9794.4|1
1581320700000|2020-02-10 07:45:00|9798.9|9793.9|9795.4|9790.4|9799.9|9794.9|9794.4|9789.4|5
1581321000000|2020-02-10 07:50:00|9795.9|9790.9|9791.4|9786.4|9795.9|9790.9|9790.4|9785.4|5
1581321300000|2020-02-10 07:55:00|9790.9|9785.9|9786.9|9781.9|9791.4|9786.4|9785.4|9780.4|21
1581321600000|2020-02-10 08:00:00|9792.9|9787.9|9789.4|9784.4|9796.4|9791.4|9778.4|9773.4|311
1581321900000|2020-02-10 08:05:00|9786.9|9781.9|9792.4|9787.4|9798.9|9793.9|9786.9|9781.9|116
1581322200000|2020-02-10 08:10:00|9792.9|9787.9|9798.4|9793.4|9800.9|9795.9|9787.4|9782.4|76
1581322500000|2020-02-10 08:15:00|9797.9|9792.9|9791.9|9786.9|9801.9|9796.9|9783.9|9778.9|115
1581322800000|2020-02-10 08:20:00|9793.4|9788.4|9785.9|9780.9|9802.4|9797.4|9780.4|9775.4|105
1581323100000|2020-02-10 08:25:00|9784.9|9779.9|9790.9|9785.9|9791.9|9786.9|9779.9|9774.9|63
1581323400000|2020-02-10 08:30:00|9790.4|9785.4|9798.4|9793.4|9800.9|9795.9|9785.9|9780.9|104
1581323700000|2020-02-10 08:35:00|9797.9|9792.9|9781.9|9776.9|9797.9|9792.9|9778.9|9773.9|102
1581324000000|2020-02-10 08:40:00|9781.3|9776.3|9780.3|9775.3|9786.3|9781.3|9774.3|9769.3|65
1581324300000|2020-02-10 08:45:00|9780.8|9775.8|9787.3|9782.3|9788.3|9783.3|9780.3|9775.3|61
1581324600000|2020-02-10 08:50:00|9787.8|9782.8|9789.3|9784.3|9789.8|9784.8|9781.3|9776.3|89
1581324900000|2020-02-10 08:55:00|9787.3|9782.3|9795.3|9790.3|9795.3|9790.3|9787.3|9782.3|37
1581325200000|2020-02-10 09:00:00|9795.8|9790.8|9806.3|9801.3|9806.3|9801.3|9792.3|9787.3|49
1581325500000|2020-02-10 09:05:00|9807.3|9802.3|9812.3|9807.3|9813.8|9808.8|9802.8|9797.8|51
1581325800000|2020-02-10 09:10:00|9812.8|9807.8|9809.3|9804.3|9813.8|9808.8|9805.8|9800.8|55
1581326100000|2020-02-10 09:15:00|9810.3|9805.3|9810.3|9805.3|9813.8|9808.8|9806.8|9801.8|41
1581326400000|2020-02-10 09:20:00|9809.8|9804.8|9804.8|9799.8|9809.8|9804.8|9803.8|9798.8|35
1581326700000|2020-02-10 09:25:00|9804.3|9799.3|9805.8|9800.8|9812.3|9807.3|9801.8|9796.8|33
1581327000000|2020-02-10 09:30:00|9805.3|9800.3|9808.3|9803.3|9810.8|9805.8|9802.8|9797.8|39
1581327300000|2020-02-10 09:35:00|9807.8|9802.8|9804.3|9799.3|9807.8|9802.8|9800.3|9795.3|28
1581327600000|2020-02-10 09:40:00|9805.8|9800.8|9796.3|9791.3|9805.8|9800.8|9796.3|9791.3|43
1581327900000|2020-02-10 09:45:00|9795.8|9790.8|9803.3|9798.3|9803.8|9798.8|9792.8|9787.8|43
1581328200000|2020-02-10 09:50:00|9802.3|9797.3|9807.3|9802.3|9807.8|9802.8|9800.8|9795.8|36
1581328500000|2020-02-10 09:55:00|9805.3|9800.3|9794.3|9789.3|9805.3|9800.3|9793.8|9788.8|34
1581328800000|2020-02-10 10:00:00|9794.8|9789.8|9795.3|9790.3|9796.8|9791.8|9790.8|9785.8|100
1581329100000|2020-02-10 10:05:00|9794.8|9789.8|9791.8|9786.8|9796.8|9791.8|9791.3|9786.3|54
1581329400000|2020-02-10 10:10:00|9792.3|9787.3|9793.8|9788.8|9795.8|9790.8|9789.8|9784.8|19
1581329700000|2020-02-10 10:15:00|9793.3|9788.3|9793.3|9788.3|9796.3|9791.3|9790.3|9785.3|30
1581330000000|2020-02-10 10:20:00|9793.8|9788.8|9796.3|9791.3|9796.3|9791.3|9792.3|9787.3|21
1581330300000|2020-02-10 10:25:00|9795.8|9790.8|9795.3|9790.3|9797.3|9792.3|9793.3|9788.3|14
1581330600000|2020-02-10 10:30:00|9795.8|9790.8|9797.3|9792.3|9803.3|9798.3|9795.3|9790.3|38
1581330900000|2020-02-10 10:35:00|9797.8|9792.8|9798.3|9793.3|9798.8|9793.8|9796.8|9791.8|18
1581331200000|2020-02-10 10:40:00|9797.3|9792.3|9812.3|9807.3|9817.3|9812.3|9797.3|9792.3|124
1581331500000|2020-02-10 10:45:00|9812.8|9807.8|9819.3|9814.3|9819.3|9814.3|9807.8|9802.8|140
1581331800000|2020-02-10 10:50:00|9819.8|9814.8|9815.8|9810.8|9820.8|9815.8|9815.3|9810.3|87
1581332100000|2020-02-10 10:55:00|9815.3|9810.3|9813.3|9808.3|9816.3|9811.3|9811.8|9806.8|23
1581332400000|2020-02-10 11:00:00|9813.8|9808.8|9815.3|9810.3|9816.3|9811.3|9812.3|9807.3|54
1581332700000|2020-02-10 11:05:00|9814.8|9809.8|9815.3|9810.3|9817.3|9812.3|9811.3|9806.3|44
1581333000000|2020-02-10 11:10:00|9814.8|9809.8|9815.3|9810.3|9815.3|9810.3|9812.3|9807.3|25
1581333300000|2020-02-10 11:15:00|9814.8|9809.8|9812.8|9807.8|9816.8|9811.8|9811.8|9806.8|38
1581333600000|2020-02-10 11:20:00|9812.3|9807.3|9810.3|9805.3|9813.3|9808.3|9808.3|9803.3|34
1581333900000|2020-02-10 11:25:00|9809.8|9804.8|9821.8|9816.8|9821.8|9816.8|9809.3|9804.3|48
1581334200000|2020-02-10 11:30:00|9821.3|9816.3|9814.3|9809.3|9823.3|9818.3|9814.3|9809.3|65
1581334500000|2020-02-10 11:35:00|9813.8|9808.8|9815.3|9810.3|9816.3|9811.3|9810.3|9805.3|36
1581334800000|2020-02-10 11:40:00|9814.3|9809.3|9817.3|9812.3|9818.3|9813.3|9814.3|9809.3|22
1581335100000|2020-02-10 11:45:00|9816.8|9811.8|9814.3|9809.3|9818.3|9813.3|9813.8|9808.8|18
1581335400000|2020-02-10 11:50:00|9813.8|9808.8|9814.3|9809.3|9814.8|9809.8|9811.3|9806.3|26
1581335700000|2020-02-10 11:55:00|9814.8|9809.8|9809.8|9804.8|9816.3|9811.3|9809.3|9804.3|100
1581336000000|2020-02-10 12:00:00|9810.3|9805.3|9806.3|9801.3|9813.8|9808.8|9802.8|9797.8|110
1581336300000|2020-02-10 12:05:00|9805.8|9800.8|9810.3|9805.3|9811.8|9806.8|9802.8|9797.8|29
1581336600000|2020-02-10 12:10:00|9809.8|9804.8|9810.3|9805.3|9811.3|9806.3|9808.3|9803.3|58
1581336900000|2020-02-10 12:15:00|9810.8|9805.8|9801.3|9796.3|9811.8|9806.8|9801.3|9796.3|36
1581337200000|2020-02-10 12:20:00|9801.8|9796.8|9800.3|9795.3|9804.3|9799.3|9800.3|9795.3|38
1581337500000|2020-02-10 12:25:00|9799.8|9794.8|9801.3|9796.3|9804.8|9799.8|9797.3|9792.3|63
1581337800000|2020-02-10 12:30:00|9801.8|9796.8|9803.3|9798.3|9803.8|9798.8|9798.3|9793.3|32
1581338100000|2020-02-10 12:35:00|9802.8|9797.8|9804.3|9799.3|9804.8|9799.8|9801.8|9796.8|23
1581338400000|2020-02-10 12:40:00|9803.6|9798.6|9806.6|9801.6|9808.1|9803.1|9803.6|9798.6|30
1581338700000|2020-02-10 12:45:00|9807.1|9802.1|9801.6|9796.6|9807.1|9802.1|9801.1|9796.1|55
1581339000000|2020-02-10 12:50:00|9800.6|9795.6|9800.6|9795.6|9802.6|9797.6|9799.6|9794.6|23
1581339300000|2020-02-10 12:55:00|9800.1|9795.1|9798.1|9793.1|9800.1|9795.1|9794.6|9789.6|67
1581339600000|2020-02-10 13:00:00|9798.6|9793.6|9794.6|9789.6|9801.6|9796.6|9792.6|9787.6|83
1581339900000|2020-02-10 13:05:00|9794.1|9789.1|9795.6|9790.6|9796.6|9791.6|9790.1|9785.1|66
1581340200000|2020-02-10 13:10:00|9795.1|9790.1|9801.6|9796.6|9802.1|9797.1|9794.6|9789.6|48
1581340500000|2020-02-10 13:15:00|9802.6|9797.6|9804.6|9799.6|9807.6|9802.6|9802.6|9797.6|67
1581340800000|2020-02-10 13:20:00|9805.1|9800.1|9807.6|9802.6|9808.6|9803.6|9804.6|9799.6|45
1581341100000|2020-02-10 13:25:00|9807.1|9802.1|9807.6|9802.6|9810.6|9805.6|9806.1|9801.1|29
1581341400000|2020-02-10 13:30:00|9808.1|9803.1|9809.6|9804.6|9812.6|9807.6|9807.6|9802.6|24
1581341700000|2020-02-10 13:35:00|9810.1|9805.1|9807.1|9802.1|9810.6|9805.6|9807.1|9802.1|12
1581342000000|2020-02-10 13:40:00|9806.6|9801.6|9807.6|9802.6|9808.1|9803.1|9805.1|9800.1|35
1581342300000|2020-02-10 13:45:00|9808.1|9803.1|9811.6|9806.6|9812.1|9807.1|9806.1|9801.1|37
1581342600000|2020-02-10 13:50:00|9811.1|9806.1|9810.6|9805.6|9811.6|9806.6|9805.6|9800.6|54
1581342900000|2020-02-10 13:55:00|9810.1|9805.1|9809.6|9804.6|9811.6|9806.6|9808.6|9803.6|38
1581343200000|2020-02-10 14:00:00|9810.1|9805.1|9805.6|9800.6|9810.6|9805.6|9804.6|9799.6|39
1581343500000|2020-02-10 14:05:00|9805.1|9800.1|9799.6|9794.6|9805.1|9800.1|9799.1|9794.1|54
1581343800000|2020-02-10 14:10:00|9799.1|9794.1|9793.6|9788.6|9799.6|9794.6|9792.6|9787.6|53
1581344100000|2020-02-10 14:15:00|9793.1|9788.1|9793.1|9788.1|9797.1|9792.1|9791.6|9786.6|80
1581344400000|2020-02-10 14:20:00|9792.6|9787.6|9793.6|9788.6|9793.6|9788.6|9791.1|9786.1|18
1581344700000|2020-02-10 14:25:00|9793.1|9788.1|9790.6|9785.6|9794.6|9789.6|9790.1|9785.1|50
1581345000000|2020-02-10 14:30:00|9791.1|9786.1|9802.6|9797.6|9803.6|9798.6|9791.1|9786.1|141
1581345300000|2020-02-10 14:35:00|9803.1|9798.1|9801.6|9796.6|9804.1|9799.1|9797.1|9792.1|79
1581345600000|2020-02-10 14:40:00|9802.1|9797.1|9801.6|9796.6|9803.6|9798.6|9800.6|9795.6|81
1581345900000|2020-02-10 14:45:00|9801.1|9796.1|9787.6|9782.6|9801.1|9796.1|9786.1|9781.1|95
1581346200000|2020-02-10 14:50:00|9788.1|9783.1|9797.6|9792.6|9797.6|9792.6|9786.6|9781.6|83
1581346500000|2020-02-10 14:55:00|9798.1|9793.1|9806.6|9801.6|9806.6|9801.6|9795.1|9790.1|82
1581346800000|2020-02-10 15:00:00|9807.1|9802.1|9805.6|9800.6|9809.1|9804.1|9804.1|9799.1|80
1581347100000|2020-02-10 15:05:00|9806.1|9801.1|9809.6|9804.6|9810.1|9805.1|9804.1|9799.1|51
1581347400000|2020-02-10 15:10:00|9810.3|9805.3|9807.3|9802.3|9810.8|9805.8|9802.3|9797.3|49
1581347700000|2020-02-10 15:15:00|9807.8|9802.8|9809.3|9804.3|9815.3|9810.3|9804.8|9799.8|87
1581348000000|2020-02-10 15:20:00|9810.3|9805.3|9808.3|9803.3|9811.3|9806.3|9806.3|9801.3|45
1581348300000|2020-02-10 15:25:00|9808.8|9803.8|9808.3|9803.3|9810.3|9805.3|9804.8|9799.8|62
1581348600000|2020-02-10 15:30:00|9807.8|9802.8|9811.3|9806.3|9811.8|9806.8|9806.8|9801.8|77
1581348900000|2020-02-10 15:35:00|9810.8|9805.8|9812.8|9807.8|9813.8|9808.8|9809.3|9804.3|97
1581349200000|2020-02-10 15:40:00|9811.8|9806.8|9813.8|9808.8|9813.8|9808.8|9807.8|9802.8|57
1581349500000|2020-02-10 15:45:00|9814.3|9809.3|9814.3|9809.3|9814.8|9809.8|9808.8|9803.8|184
1581349800000|2020-02-10 15:50:00|9814.8|9809.8|9806.8|9801.8|9814.8|9809.8|9806.3|9801.3|101
1581350100000|2020-02-10 15:55:00|9806.3|9801.3|9809.3|9804.3|9810.3|9805.3|9805.3|9800.3|89
1581350400000|2020-02-10 16:00:00|9809.8|9804.8|9811.8|9806.8|9812.8|9807.8|9809.8|9804.8|106
1581350700000|2020-02-10 16:05:00|9812.3|9807.3|9812.3|9807.3|9814.3|9809.3|9812.3|9807.3|76
1581351000000|2020-02-10 16:10:00|9812.8|9807.8|9812.3|9807.3|9813.3|9808.3|9808.8|9803.8|67
1581351300000|2020-02-10 16:15:00|9813.3|9808.3|9812.8|9807.8|9817.8|9812.8|9811.8|9806.8|122
1581351600000|2020-02-10 16:20:00|9813.8|9808.8|9814.8|9809.8|9814.8|9809.8|9810.8|9805.8|147
1581351900000|2020-02-10 16:25:00|9815.3|9810.3|9811.8|9806.8|9815.8|9810.8|9811.8|9806.8|163
1581352200000|2020-02-10 16:30:00|9813.3|9807.3|9813.3|9807.3|9815.3|9809.3|9811.3|9805.3|519
1581352500000|2020-02-10 16:35:00|9812.3|9806.3|9813.3|9807.3|9814.3|9808.3|9810.3|9804.3|153
1581352800000|2020-02-10 16:40:00|9814.3|9808.3|9813.3|9806.3|9815.3|9809.3|9812.3|9806.3|80
1581353100000|2020-02-10 16:45:00|9814.3|9807.3|9814.3|9808.3|9817.3|9810.3|9813.3|9806.3|53
1581353400000|2020-02-10 16:50:00|9813.3|9807.3|9812.3|9806.3|9813.3|9807.3|9812.3|9805.3|36
1581353700000|2020-02-10 16:55:00|9813.3|9805.3|9812.3|9806.3|9813.3|9806.3|9811.3|9805.3|26
1581354000000|2020-02-10 17:00:00|9813.3|9805.3|9808.3|9801.3|9813.3|9806.3|9807.3|9801.3|21
1581354300000|2020-02-10 17:05:00|9809.3|9802.3|9811.3|9804.3|9811.3|9804.3|9808.3|9802.3|9
1581354600000|2020-02-10 17:10:00|9810.3|9805.3|9810.3|9804.3|9812.3|9806.3|9810.3|9803.3|17
1581354900000|2020-02-10 17:15:00|9809.3|9803.3|9809.3|9802.3|9810.3|9804.3|9807.3|9801.3|33
1581355200000|2020-02-10 17:20:00|9808.3|9803.3|9807.3|9801.3|9809.3|9803.3|9807.3|9800.3|20
1581355500000|2020-02-10 17:25:00|9808.3|9802.3|9808.3|9801.3|9809.3|9802.3|9807.3|9801.3|17
1581355800000|2020-02-10 17:30:00|9809.3|9802.3|9804.3|9797.3|9809.3|9803.3|9804.3|9797.3|18
1581356100000|2020-02-10 17:35:00|9803.3|9796.3|9804.3|9797.3|9804.3|9797.3|9801.3|9795.3|23
1581356400000|2020-02-10 17:40:00|9803.3|9798.3|9800.3|9794.3|9805.3|9799.3|9800.3|9793.3|69
1581356700000|2020-02-10 17:45:00|9801.3|9795.3|9801.3|9794.3|9804.3|9797.3|9801.3|9794.3|30
1581357000000|2020-02-10 17:50:00|9800.3|9793.3|9802.3|9795.3|9802.3|9795.3|9800.3|9793.3|7
1581357300000|2020-02-10 17:55:00|9801.3|9796.3|9802.3|9794.3|9803.3|9797.3|9801.3|9794.3|12
1581357600000|2020-02-10 18:00:00|9801.3|9795.3|9802.3|9795.3|9802.3|9795.3|9801.3|9794.3|3
1581357900000|2020-02-10 18:05:00|9801.3|9796.3|9803.3|9796.3|9803.3|9796.3|9801.3|9794.3|12
1581358200000|2020-02-10 18:10:00|9804.3|9797.3|9805.3|9797.3|9805.3|9797.3|9803.3|9797.3|2
1581358500000|2020-02-10 18:15:00|9804.3|9798.3|9805.3|9798.3|9805.3|9798.3|9804.3|9798.3|0
1581358800000|2020-02-10 18:20:00|9807.3|9799.3|9807.3|9800.3|9807.3|9800.3|9805.3|9798.3|5
1581359100000|2020-02-10 18:25:00|9806.3|9799.3|9806.3|9800.3|9807.3|9800.3|9806.3|9799.3|0
1581359400000|2020-02-10 18:30:00|9805.3|9799.3|9807.3|9800.3|9807.3|9800.3|9805.3|9799.3|6
1581359700000|2020-02-10 18:35:00|9808.3|9801.3|9808.3|9801.3|9809.3|9801.3|9807.3|9801.3|5
1581360000000|2020-02-10 18:40:00|9807.3|9800.3|9808.3|9801.3|9808.3|9801.3|9806.3|9800.3|7
1581360300000|2020-02-10 18:45:00|9807.3|9799.3|9806.3|9799.3|9807.3|9799.3|9805.3|9798.3|6
1581360600000|2020-02-10 18:50:00|9807.3|9800.3|9806.3|9800.3|9807.3|9800.3|9806.3|9798.3|8
1581360900000|2020-02-10 18:55:00|9805.3|9798.3|9805.4|9793.4|9807.3|9799.8|9804.8|9793.4|14
1581361200000|2020-02-10 19:00:00|9805.3|9793.3|9802.8|9790.8|9805.4|9793.4|9800.3|9788.3|0
1581361500000|2020-02-10 19:05:00|9802.9|9790.9|9805.1|9793.1|9805.4|9793.4|9802.7|9790.7|0
1581361800000|2020-02-10 19:10:00|9805.2|9793.2|9805.3|9793.3|9805.5|9793.5|9805.2|9793.2|0
1581362100000|2020-02-10 19:15:00|9805.4|9793.4|9807.8|9795.8|9808|9796|9805.3|9793.3|0
1581362400000|2020-02-10 19:20:00|9807.9|9795.9|9810.3|9798.3|9810.3|9798.3|9807.7|9795.7|0
1581362700000|2020-02-10 19:25:00|9810.4|9798.4|9810.6|9798.6|9810.6|9798.6|9810.2|9798.2|0
1581363000000|2020-02-10 19:30:00|9810.5|9798.5|9813.2|9801.2|9813.2|9801.2|9810.4|9798.4|0
1581363300000|2020-02-10 19:35:00|9813.3|9801.3|9810.7|9798.7|9813.3|9801.3|9810.5|9798.5|0
1581363600000|2020-02-10 19:40:00|9810.6|9798.6|9813|9801|9813.2|9801.2|9810.5|9798.5|0
1581363900000|2020-02-10 19:45:00|9813.1|9801.1|9813.4|9801.4|9813.5|9801.5|9813|9801|0
1581364200000|2020-02-10 19:50:00|9813.5|9801.5|9815.9|9803.9|9816|9804|9813.4|9801.4|0
1581364500000|2020-02-10 19:55:00|9816|9804|9818.6|9806.6|9818.7|9806.7|9816|9804|0
1581364800000|2020-02-10 20:00:00|9818.7|9806.7|9821.1|9809.1|9821.2|9809.2|9818.7|9806.7|0
1581365100000|2020-02-10 20:05:00|9821.2|9809.2|9823.9|9811.9|9824|9812|9821.2|9809.2|0
1581365400000|2020-02-10 20:10:00|9824|9812|9830.4|9818.4|9834.9|9822.9|9823.9|9811.9|0
1581365700000|2020-02-10 20:15:00|9830.5|9818.5|9830.2|9818.2|9830.6|9818.6|9827.8|9815.8|0
1581366000000|2020-02-10 20:20:00|9830.1|9818.1|9832.7|9820.7|9832.9|9820.9|9830.1|9818.1|0
1581366300000|2020-02-10 20:25:00|9832.8|9820.8|9835.3|9823.3|9835.4|9823.4|9832.7|9820.7|0
1581366600000|2020-02-10 20:30:00|9835.4|9823.4|9832.9|9820.9|9835.4|9823.4|9831.1|9819.1|0
1581366900000|2020-02-10 20:35:00|9833|9821|9834.9|9822.9|9835.3|9823.3|9832.5|9820.5|0
1581367200000|2020-02-10 20:40:00|9835|9823|9835.8|9823.8|9835.9|9823.9|9832.6|9820.6|0
1581367500000|2020-02-10 20:45:00|9835.9|9823.9|9837.9|9825.9|9840.7|9828.7|9833|9821|0
1581367800000|2020-02-10 20:50:00|9838.1|9826.1|9841.1|9829.1|9841.3|9829.3|9835.3|9823.3|0
1581368100000|2020-02-10 20:55:00|9841.2|9829.2|9840.9|9828.9|9845.1|9833.1|9838.4|9826.4|0
1581368400000|2020-02-10 21:00:00|9841|9829|9845.1|9833.1|9846.5|9834.5|9839.7|9827.7|0
1581368700000|2020-02-10 21:05:00|9845.2|9833.2|9846.7|9834.7|9848.5|9836.5|9845.2|9833.2|0
1581369000000|2020-02-10 21:10:00|9846|9834|9847|9835|9848.3|9836.3|9844.7|9832.7|0
1581369300000|2020-02-10 21:15:00|9846.8|9834.8|9847|9835|9847.2|9835.2|9846.8|9834.8|0
1581369600000|2020-02-10 21:20:00|9846.8|9834.8|9846.3|9834.3|9847|9835|9846.3|9834.3|0
1581369900000|2020-02-10 21:25:00|9846.5|9834.5|9846.5|9834.5|9846.8|9834.8|9846.3|9834.3|0
1581370200000|2020-02-10 21:30:00|9846.6|9834.6|9844.9|9832.9|9847.5|9835.5|9844.4|9832.4|0
1581370500000|2020-02-10 21:35:00|9844.4|9832.4|9845.7|9833.7|9846.2|9834.2|9844.4|9832.4|0
1581370800000|2020-02-10 21:40:00|9845.6|9833.6|9844.9|9832.9|9847.5|9835.5|9844.4|9832.4|0
1581371100000|2020-02-10 21:45:00|9844.4|9832.4|9848.6|9836.6|9849.4|9837.4|9844.4|9832.4|0
1581371400000|2020-02-10 21:50:00|9848.1|9836.1|9846.8|9834.8|9848.6|9836.6|9846|9834|0
1581371700000|2020-02-10 21:55:00|9846.7|9834.7|9847.8|9835.8|9848.1|9836.1|9846|9834|0
1581372000000|2020-02-10 22:00:00|9847.6|9835.6|9847.3|9835.3|9847.6|9835.6|9847.3|9835.3|0
1581372300000|2020-02-10 22:05:00|9847.1|9835.1|9847.3|9835.3|9847.3|9835.3|9847.1|9835.1|0
1581372600000|2020-02-10 22:10:00|9847.1|9835.1|9847.1|9835.1|9847.3|9835.3|9847.1|9835.1|0
1581372900000|2020-02-10 22:15:00|9847.3|9835.3|9847.3|9835.3|9847.3|9835.3|9847.1|9835.1|0
1581373200000|2020-02-10 22:20:00|9847.6|9835.6|9848.4|9836.4|9849.1|9837.1|9847.1|9835.1|0
1581373500000|2020-02-10 22:25:00|9848.9|9836.9|9848.9|9836.9|9848.9|9836.9|9848.4|9836.4|0
1581373800000|2020-02-10 22:30:00|9849.1|9837.1|9848.6|9836.6|9849.1|9837.1|9848.6|9836.6|0
1581374100000|2020-02-10 22:35:00|9848.9|9836.9|9848.9|9836.9|9848.9|9836.9|9848.6|9836.6|0
1581374400000|2020-02-10 22:40:00|9849.1|9837.1|9848.9|9836.9|9849.1|9837.1|9848.9|9836.9|0
1581374700000|2020-02-10 22:45:00|9849.1|9837.1|9849.1|9837.1|9849.1|9837.1|9848.6|9836.6|0
1581375000000|2020-02-10 22:50:00|9849.3|9837.3|9849.1|9837.1|9849.3|9837.3|9849.1|9837.1|0
1581375300000|2020-02-10 22:55:00|9849.3|9837.3|9846.7|9834.7|9849.3|9837.3|9846.3|9834.3|0
1581375600000|2020-02-10 23:00:00|9846.5|9834.5|9844.1|9832.1|9848|9836|9841.8|9829.8|0
1581375900000|2020-02-10 23:05:00|9844.4|9832.4|9841.7|9829.7|9844.6|9832.6|9841.2|9829.2|0
1581376200000|2020-02-10 23:10:00|9841.8|9829.8|9841.3|9829.3|9843.8|9831.8|9840.8|9828.8|0
1581376500000|2020-02-10 23:15:00|9841.4|9829.4|9842.4|9830.4|9843.4|9831.4|9841.3|9829.3|0
1581376800000|2020-02-10 23:20:00|9842.6|9830.6|9842.6|9830.6|9843.6|9831.6|9841.3|9829.3|0
1581377100000|2020-02-10 23:25:00|9842.1|9830.1|9843.9|9831.9|9846.7|9834.7|9842.1|9830.1|0
1581377400000|2020-02-10 23:30:00|9843.4|9831.4|9843.4|9831.4|9844.7|9832.7|9842.6|9830.6|0
1581377700000|2020-02-10 23:35:00|9842.9|9830.9|9840.8|9828.8|9842.9|9830.9|9840.3|9828.3|0
1581378000000|2020-02-10 23:40:00|9840.3|9828.3|9841.3|9829.3|9842.1|9830.1|9839.3|9827.3|0
1581378300000|2020-02-10 23:45:00|9840.8|9828.8|9842.6|9830.6|9845.2|9833.2|9840.8|9828.8|0
1581378600000|2020-02-10 23:50:00|9842.9|9830.9|9842.6|9830.6|9842.9|9830.9|9840|9828|0
1581378900000|2020-02-10 23:55:00|9842.3|9830.3|9842.6|9830.6|9843.9|9831.9|9842.1|9830.1|0
1581379200000|2020-02-11 00:00:00|9842.7|9830.7|9840.3|9828.3|9843.4|9831.4|9837.5|9825.5|0
1581379500000|2020-02-11 00:05:00|9840.6|9828.6|9842.4|9830.4|9842.4|9830.4|9840.6|9828.6|0
1581379800000|2020-02-11 00:10:00|9842.8|9830.8|9841.6|9829.6|9842.9|9830.9|9840.6|9828.6|0
1581380100000|2020-02-11 00:15:00|9841.4|9829.4|9849.4|9837.4|9853.4|9841.4|9841.4|9829.4|0
1581380400000|2020-02-11 00:20:00|9848.2|9836.2|9853.4|9841.4|9853.4|9841.4|9848.2|9836.2|0
1581380700000|2020-02-11 00:25:00|9853.9|9841.9|9856|9844|9856|9844|9853.3|9841.3|0
1581381000000|2020-02-11 00:30:00|9855.9|9843.9|9856|9844|9856|9844|9853.5|9841.5|0
1581381300000|2020-02-11 00:35:00|9855.9|9843.9|9859.1|9847.1|9859.2|9847.2|9855.9|9843.9|0
1581381600000|2020-02-11 00:40:00|9859.2|9847.2|9861.7|9849.7|9861.7|9849.7|9856.6|9844.6|0
1581381900000|2020-02-11 00:45:00|9861.6|9849.6|9863.8|9851.8|9866.5|9854.5|9861.6|9849.6|0
1581382200000|2020-02-11 00:50:00|9864.3|9852.3|9863.7|9851.7|9866.3|9854.3|9863.7|9851.7|0
1581382500000|2020-02-11 00:55:00|9863.2|9851.2|9863.7|9851.7|9863.7|9851.7|9861.2|9849.2|0
1581382800000|2020-02-11 01:00:00|9863.6|9851.6|9866.3|9854.3|9866.3|9854.3|9863.6|9851.6|0
1581383100000|2020-02-11 01:05:00|9866.2|9854.2|9863.8|9851.8|9866.3|9854.3|9861.2|9849.2|0
1581383400000|2020-02-11 01:10:00|9863.9|9851.9|9863.9|9851.9|9863.9|9851.9|9863.8|9851.8|0
1581383700000|2020-02-11 01:15:00|9864.8|9852.8|9874.2|9862.2|9874.2|9862.2|9864.8|9852.8|0
1581384000000|2020-02-11 01:20:00|9874.1|9862.1|9874.1|9862.1|9876.6|9864.6|9871.6|9859.6|0
1581384300000|2020-02-11 01:25:00|9874|9862|9874.1|9862.1|9874.1|9862.1|9874|9862|0
1581384600000|2020-02-11 01:30:00|9874|9862|9874|9862|9876.6|9864.6|9874|9862|0
1581384900000|2020-02-11 01:35:00|9874.1|9862.1|9876.6|9864.6|9876.6|9864.6|9874|9862|0
1581385200000|2020-02-11 01:40:00|9876.7|9864.7|9877|9865|9879.5|9867.5|9876.7|9864.7|0
1581385500000|2020-02-11 01:45:00|9877.9|9865.9|9879.7|9867.7|9882.3|9870.3|9877.9|9865.9|0
1581385800000|2020-02-11 01:50:00|9879.8|9867.8|9882.2|9870.2|9882.3|9870.3|9879.7|9867.7|0
1581386100000|2020-02-11 01:55:00|9882.3|9870.3|9882.2|9870.2|9882.3|9870.3|9879.7|9867.7|0
1581386400000|2020-02-11 02:00:00|9881.8|9869.8|9880.7|9868.7|9882.3|9870.3|9879.7|9867.7|0
1581386700000|2020-02-11 02:05:00|9882.3|9870.3|9882.3|9870.3|9882.3|9870.3|9879.8|9867.8|0
1581387000000|2020-02-11 02:10:00|9882.2|9870.2|9883.5|9871.5|9884.8|9872.8|9882.2|9870.2|0
1581387300000|2020-02-11 02:15:00|9884|9872|9884.8|9872.8|9884.8|9872.8|9882.2|9870.2|0
1581387600000|2020-02-11 02:20:00|9885.3|9873.3|9887.4|9875.4|9887.4|9875.4|9884.8|9872.8|0
1581387900000|2020-02-11 02:25:00|9887.3|9875.3|9887.3|9875.3|9887.4|9875.4|9886.1|9874.1|0
1581388200000|2020-02-11 02:30:00|9887.4|9875.4|9889.9|9877.9|9890|9878|9887.4|9875.4|0
1581388500000|2020-02-11 02:35:00|9889.8|9877.8|9889.8|9877.8|9892.3|9880.3|9887.4|9875.4|0
1581388800000|2020-02-11 02:40:00|9889.9|9877.9|9889.9|9877.9|9892.4|9880.4|9887.4|9875.4|0
1581389100000|2020-02-11 02:45:00|9889.8|9877.8|9887.7|9875.7|9889.9|9877.9|9887.2|9875.2|0
1581389400000|2020-02-11 02:50:00|9887.6|9875.6|9887.6|9875.6|9887.7|9875.7|9885.1|9873.1|0
1581389700000|2020-02-11 02:55:00|9887.1|9875.1|9885.1|9873.1|9887.6|9875.6|9885.1|9873.1|0
1581390000000|2020-02-11 03:00:00|9885.2|9873.2|9885.2|9873.2|9887.7|9875.7|9885.1|9873.1|0
1581390300000|2020-02-11 03:05:00|9885.1|9873.1|9885.2|9873.2|9885.3|9873.3|9882.7|9870.7|0
1581390600000|2020-02-11 03:10:00|9885.3|9873.3|9885.3|9873.3|9885.3|9873.3|9885.2|9873.2|0
1581390900000|2020-02-11 03:15:00|9885.2|9873.2|9882.6|9870.6|9885.2|9873.2|9880.1|9868.1|0
1581391200000|2020-02-11 03:20:00|9881.7|9869.7|9882.7|9870.7|9882.7|9870.7|9880.1|9868.1|0
1581391500000|2020-02-11 03:25:00|9882.6|9870.6|9881.4|9869.4|9882.7|9870.7|9880.2|9868.2|0
1581391800000|2020-02-11 03:30:00|9881.8|9869.8|9880.1|9868.1|9882.6|9870.6|9880|9868|0
1581392100000|2020-02-11 03:35:00|9880.6|9868.6|9882.4|9870.4|9882.6|9870.6|9880.6|9868.6|0
1581392400000|2020-02-11 03:40:00|9882.5|9870.5|9882.4|9870.4|9882.5|9870.5|9882.4|9870.4|0
1581392700000|2020-02-11 03:45:00|9882.5|9870.5|9882.4|9870.4|9882.5|9870.5|9882.4|9870.4|0
1581393000000|2020-02-11 03:50:00|9883.3|9871.3|9885|9873|9887.4|9875.4|9883.3|9871.3|0
1581393300000|2020-02-11 03:55:00|9886.2|9874.2|9884.9|9872.9|9887.5|9875.5|9884.9|9872.9|0
1581393600000|2020-02-11 04:00:00|9884.4|9872.4|9882.4|9870.4|9884.9|9872.9|9882.4|9870.4|0
1581394200000|2020-02-11 04:10:00|9882.3|9870.3|9882.4|9870.4|9882.4|9870.4|9882.3|9870.3|0
1581394500000|2020-02-11 04:15:00|9882.3|9870.3|9882.3|9870.3|9882.4|9870.4|9882.3|9870.3|0
1581394800000|2020-02-11 04:20:00|9882.4|9870.4|9882.3|9870.3|9882.4|9870.4|9882.3|9870.3|0
1581395100000|2020-02-11 04:25:00|9882.4|9870.4|9882.3|9870.3|9882.4|9870.4|9882.3|9870.3|0
1581395700000|2020-02-11 04:35:00|9881.4|9869.4|9879.9|9867.9|9882.3|9870.3|9879.8|9867.8|0
1581396000000|2020-02-11 04:40:00|9880|9868|9882.4|9870.4|9882.4|9870.4|9879.9|9867.9|0
1581396300000|2020-02-11 04:45:00|9882.5|9870.5|9882.4|9870.4|9882.5|9870.5|9882.4|9870.4|0
1581396600000|2020-02-11 04:50:00|9882.5|9870.5|9884.9|9872.9|9885|9873|9882.4|9870.4|0
1581397200000|2020-02-11 05:00:00|9883.9|9871.9|9882.4|9870.4|9884.9|9872.9|9882.4|9870.4|0
1581397500000|2020-02-11 05:05:00|9882.3|9870.3|9882.3|9870.3|9882.3|9870.3|9879.8|9867.8|0
1581397800000|2020-02-11 05:10:00|9882.8|9870.8|9884.8|9872.8|9887.3|9875.3|9882.3|9870.3|0
1581398100000|2020-02-11 05:15:00|9885.7|9873.7|9887.4|9875.4|9887.4|9875.4|9884.8|9872.8|0
1581398400000|2020-02-11 05:20:00|9887.3|9875.3|9887.4|9875.4|9887.4|9875.4|9887.3|9875.3|0
1581398700000|2020-02-11 05:25:00|9887.3|9875.3|9889.9|9877.9|9889.9|9877.9|9887.3|9875.3|0
1581399000000|2020-02-11 05:30:00|9890|9878|9893.2|9881.2|9895.7|9883.7|9890|9878|0
1581399300000|2020-02-11 05:35:00|9893.3|9881.3|9893.3|9881.3|9894.5|9882.5|9893.2|9881.2|0
1581399600000|2020-02-11 05:40:00|9893.7|9881.7|9892.7|9880.7|9894.5|9882.5|9890.2|9878.2|0
1581399900000|2020-02-11 05:45:00|9893.1|9881.1|9895.2|9883.2|9896.5|9884.5|9892.7|9880.7|0
1581400200000|2020-02-11 05:50:00|9895|9883|9895.1|9883.1|9895.1|9883.1|9892.5|9880.5|0
1581400500000|2020-02-11 05:55:00|9895|9883|9893.8|9881.8|9895.1|9883.1|9892.5|9880.5|0
1581400800000|2020-02-11 06:00:00|9894.2|9882.2|9895|9883|9895.1|9883.1|9894.2|9882.2|0
1581401100000|2020-02-11 06:05:00|9894.1|9882.1|9892.5|9880.5|9895|9883|9892.5|9880.5|0
1581401400000|2020-02-11 06:10:00|9892.6|9880.6|9892.5|9880.5|9895|9883|9890|9878|0
1581401700000|2020-02-11 06:15:00|9892.4|9880.4|9889.5|9877.5|9892.4|9880.4|9889.5|9877.5|0
1581402000000|2020-02-11 06:20:00|9889.6|9877.6|9889.8|9877.8|9894.7|9882.7|9889.6|9877.6|0
1581402300000|2020-02-11 06:25:00|9889.4|9877.4|9886.6|9874.6|9889.4|9877.4|9886.6|9874.6|0
1581402600000|2020-02-11 06:30:00|9886.7|9874.7|9891.4|9879.4|9896.4|9884.4|9886.6|9874.6|0
1581402900000|2020-02-11 06:35:00|9891.5|9879.5|9891.4|9879.4|9893.9|9881.9|9891.4|9879.4|0
1581403200000|2020-02-11 06:40:00|9889|9877|9886.5|9874.5|9889|9877|9884|9872|0
1581403500000|2020-02-11 06:45:00|9886.4|9874.4|9886.5|9874.5|9886.5|9874.5|9884|9872|0
1581403800000|2020-02-11 06:50:00|9887.4|9875.4|9896.4|9884.4|9896.4|9884.4|9887.4|9875.4|0
1581404100000|2020-02-11 06:55:00|9896.3|9884.3|9887.9|9875.9|9896.4|9884.4|9887.8|9875.8|0
1581404400000|2020-02-11 07:00:00|9887.1|9875.1|9869.3|9864.3|9887.1|9875.3|9869.3|9864.3|137
1581404700000|2020-02-11 07:05:00|9871.3|9866.3|9878.3|9873.3|9878.8|9873.8|9870.8|9865.8|58
1581405000000|2020-02-11 07:10:00|9877.8|9872.8|9875.3|9870.3|9880.3|9875.3|9873.3|9868.3|56
1581405300000|2020-02-11 07:15:00|9874.8|9869.8|9870.3|9865.3|9875.8|9870.8|9870.3|9865.3|22
1581405600000|2020-02-11 07:20:00|9869.8|9864.8|9869.8|9864.8|9870.8|9865.8|9866.3|9861.3|28
1581405900000|2020-02-11 07:25:00|9870.3|9865.3|9872.8|9867.8|9872.8|9867.8|9869.8|9864.8|21
1581406200000|2020-02-11 07:30:00|9873.3|9868.3|9870.3|9865.3|9874.3|9869.3|9869.8|9864.8|26
1581406500000|2020-02-11 07:35:00|9869.8|9864.8|9865.3|9860.3|9870.8|9865.8|9865.3|9860.3|30
1581406800000|2020-02-11 07:40:00|9865.8|9860.8|9865.8|9860.8|9865.8|9860.8|9864.8|9859.8|12
1581407100000|2020-02-11 07:45:00|9864.8|9859.8|9869.3|9864.3|9869.8|9864.8|9864.3|9859.3|28
1581407400000|2020-02-11 07:50:00|9868.8|9863.8|9871.3|9866.3|9873.3|9868.3|9868.8|9863.8|44
1581407700000|2020-02-11 07:55:00|9870.8|9865.8|9867.8|9862.8|9872.3|9867.3|9867.8|9862.8|63
1581408000000|2020-02-11 08:00:00|9866.8|9861.8|9862.8|9857.8|9879.3|9874.3|9861.8|9856.8|546
1581408300000|2020-02-11 08:05:00|9862.3|9857.3|9867.8|9862.8|9873.8|9868.8|9857.8|9852.8|223
1581408600000|2020-02-11 08:10:00|9868.3|9863.3|9859.3|9854.3|9869.8|9864.8|9857.8|9852.8|142
1581408900000|2020-02-11 08:15:00|9859.8|9854.8|9863.3|9858.3|9867.8|9862.8|9859.3|9854.3|134
1581409200000|2020-02-11 08:20:00|9863.8|9858.8|9859.8|9854.8|9870.8|9865.8|9857.3|9852.3|125
1581409500000|2020-02-11 08:25:00|9859.3|9854.3|9855.3|9850.3|9859.3|9854.3|9850.8|9845.8|77
1581409800000|2020-02-11 08:30:00|9854.8|9849.8|9859.3|9854.3|9859.8|9854.8|9850.8|9845.8|115
1581410100000|2020-02-11 08:35:00|9859.8|9854.8|9852.3|9847.3|9860.3|9855.3|9847.8|9842.8|130
1581410400000|2020-02-11 08:40:00|9851.9|9846.9|9847.4|9842.4|9851.9|9846.9|9842.4|9837.4|172
1581410700000|2020-02-11 08:45:00|9846.9|9841.9|9835.4|9830.4|9849.4|9844.4|9833.4|9828.4|122
1581411000000|2020-02-11 08:50:00|9835.9|9830.9|9835.9|9830.9|9839.9|9834.9|9831.9|9826.9|80
1581411300000|2020-02-11 08:55:00|9835.4|9830.4|9830.9|9825.9|9835.4|9830.4|9827.9|9822.9|103
1581411600000|2020-02-11 09:00:00|9830.4|9825.4|9823.9|9818.9|9836.4|9831.4|9822.4|9817.4|115
1581411900000|2020-02-11 09:05:00|9823.4|9818.4|9830.9|9825.9|9833.4|9828.4|9820.9|9815.9|88
1581412200000|2020-02-11 09:10:00|9832.4|9827.4|9831.9|9826.9|9836.4|9831.4|9828.9|9823.9|104
1581412500000|2020-02-11 09:15:00|9831.4|9826.4|9834.9|9829.9|9837.4|9832.4|9830.4|9825.4|116
1581412800000|2020-02-11 09:20:00|9833.9|9828.9|9836.9|9831.9|9841.4|9836.4|9832.9|9827.9|82
1581413100000|2020-02-11 09:25:00|9837.4|9832.4|9830.9|9825.9|9837.4|9832.4|9825.9|9820.9|82
1581413400000|2020-02-11 09:30:00|9832.9|9827.9|9828.9|9823.9|9838.4|9833.4|9821.9|9816.9|136
1581413700000|2020-02-11 09:35:00|9828.4|9823.4|9829.9|9824.9|9833.9|9828.9|9826.9|9821.9|75
1581414000000|2020-02-11 09:40:00|9828.9|9823.9|9837.9|9832.9|9838.4|9833.4|9828.9|9823.9|40
1581414300000|2020-02-11 09:45:00|9838.4|9833.4|9838.9|9833.9|9840.9|9835.9|9834.4|9829.4|71
1581414600000|2020-02-11 09:50:00|9838.4|9833.4|9834.9|9829.9|9839.4|9834.4|9834.4|9829.4|57
1581414900000|2020-02-11 09:55:00|9837.9|9832.9|9837.9|9832.9|9839.9|9834.9|9835.4|9830.4|46
1581415200000|2020-02-11 10:00:00|9838.4|9833.4|9840.9|9835.9|9845.4|9840.4|9838.4|9833.4|54
1581415500000|2020-02-11 10:05:00|9841.4|9836.4|9835.9|9830.9|9841.4|9836.4|9831.9|9826.9|36
1581415800000|2020-02-11 10:10:00|9836.4|9831.4|9834.9|9829.9|9837.9|9832.9|9834.9|9829.9|35
1581416100000|2020-02-11 10:15:00|9835.4|9830.4|9838.9|9833.9|9839.4|9834.4|9831.9|9826.9|79
1581416400000|2020-02-11 10:20:00|9838.4|9833.4|9837.9|9832.9|9838.9|9833.9|9833.9|9828.9|27
1581416700000|2020-02-11 10:25:00|9838.4|9833.4|9841.9|9836.9|9842.9|9837.9|9836.4|9831.4|47
1581417000000|2020-02-11 10:30:00|9842.4|9837.4|9842.9|9837.9|9843.4|9838.4|9838.9|9833.9|27
1581417300000|2020-02-11 10:35:00|9841.9|9836.9|9841.4|9836.4|9842.9|9837.9|9838.9|9833.9|26
1581417600000|2020-02-11 10:40:00|9841.9|9836.9|9838.9|9833.9|9842.4|9837.4|9837.9|9832.9|39
1581417900000|2020-02-11 10:45:00|9838.4|9833.4|9840.9|9835.9|9841.9|9836.9|9837.9|9832.9|35
1581418200000|2020-02-11 10:50:00|9840.4|9835.4|9842.4|9837.4|9842.9|9837.9|9838.4|9833.4|38
1581418500000|2020-02-11 10:55:00|9841.4|9836.4|9845.9|9840.9|9847.4|9842.4|9840.4|9835.4|56
1581418800000|2020-02-11 11:00:00|9846.4|9841.4|9842.9|9837.9|9846.9|9841.9|9841.9|9836.9|72
1581419100000|2020-02-11 11:05:00|9842.4|9837.4|9845.4|9840.4|9846.9|9841.9|9842.4|9837.4|35
1581419400000|2020-02-11 11:10:00|9844.9|9839.9|9848.9|9843.9|9853.4|9848.4|9844.4|9839.4|77
1581419700000|2020-02-11 11:15:00|9848.4|9843.4|9845.4|9840.4|9849.9|9844.9|9845.4|9840.4|51
1581420000000|2020-02-11 11:20:00|9845.9|9840.9|9847.9|9842.9|9849.9|9844.9|9845.9|9840.9|50
1581420300000|2020-02-11 11:25:00|9848.4|9843.4|9846.9|9841.9|9851.4|9846.4|9846.9|9841.9|34
1581420600000|2020-02-11 11:30:00|9846.4|9841.4|9848.9|9843.9|9849.4|9844.4|9845.4|9840.4|28
1581420900000|2020-02-11 11:35:00|9847.9|9842.9|9849.4|9844.4|9849.9|9844.9|9847.4|9842.4|38
1581421200000|2020-02-11 11:40:00|9850.4|9845.4|9853.9|9848.9|9854.4|9849.4|9849.4|9844.4|113
1581421500000|2020-02-11 11:45:00|9853.4|9848.4|9859.4|9854.4|9860.4|9855.4|9853.4|9848.4|179
1581421800000|2020-02-11 11:50:00|9859.9|9854.9|9855.4|9850.4|9861.4|9856.4|9853.9|9848.9|46
1581422100000|2020-02-11 11:55:00|9855.9|9850.9|9850.9|9845.9|9855.9|9850.9|9850.9|9845.9|33
1581422400000|2020-02-11 12:00:00|9850.4|9845.4|9851.9|9846.9|9854.4|9849.4|9847.9|9842.9|35
1581422700000|2020-02-11 12:05:00|9852.4|9847.4|9854.9|9849.9|9856.4|9851.4|9852.4|9847.4|20
1581423000000|2020-02-11 12:10:00|9855.4|9850.4|9852.4|9847.4|9855.4|9850.4|9851.9|9846.9|17
1581423300000|2020-02-11 12:15:00|9852.9|9847.9|9853.9|9848.9|9854.9|9849.9|9849.9|9844.9|34
1581423600000|2020-02-11 12:20:00|9854.4|9849.4|9855.4|9850.4|9856.9|9851.9|9853.9|9848.9|43
1581423900000|2020-02-11 12:25:00|9854.9|9849.9|9852.4|9847.4|9855.9|9850.9|9850.9|9845.9|29
1581424200000|2020-02-11 12:30:00|9852.9|9847.9|9850.9|9845.9|9853.4|9848.4|9847.9|9842.9|38
1581424500000|2020-02-11 12:35:00|9851.4|9846.4|9848.9|9843.9|9852.9|9847.9|9846.9|9841.9|32
1581424800000|2020-02-11 12:40:00|9847.9|9842.9|9849.9|9844.9|9850.9|9845.9|9846.9|9841.9|17
1581425100000|2020-02-11 12:45:00|9850.4|9845.4|9855.9|9850.9|9857.4|9852.4|9850.4|9845.4|21
1581425400000|2020-02-11 12:50:00|9856.4|9851.4|9858.9|9853.9|9859.9|9854.9|9855.4|9850.4|45
1581425700000|2020-02-11 12:55:00|9857.9|9852.9|9856.9|9851.9|9861.4|9856.4|9854.9|9849.9|31
1581426000000|2020-02-11 13:00:00|9858.4|9853.4|9857.9|9852.9|9858.9|9853.9|9853.9|9848.9|32
1581426300000|2020-02-11 13:05:00|9857.4|9852.4|9859.9|9854.9|9860.4|9855.4|9855.9|9850.9|26
1581426600000|2020-02-11 13:10:00|9859.4|9854.4|9856.9|9851.9|9859.4|9854.4|9852.9|9847.9|21
1581426900000|2020-02-11 13:15:00|9857.4|9852.4|9864.9|9859.9|9865.4|9860.4|9855.9|9850.9|27
1581427200000|2020-02-11 13:20:00|9864.4|9859.4|9860.9|9855.9|9865.9|9860.9|9860.9|9855.9|58
1581427500000|2020-02-11 13:25:00|9860.4|9855.4|9861.4|9856.4|9863.4|9858.4|9858.9|9853.9|68
1581427800000|2020-02-11 13:30:00|9860.9|9855.9|9857.9|9852.9|9863.9|9858.9|9856.4|9851.4|139
1581428100000|2020-02-11 13:35:00|9857.4|9852.4|9854.4|9849.4|9857.9|9852.9|9852.4|9847.4|66
1581428400000|2020-02-11 13:40:00|9853.9|9848.9|9858.9|9853.9|9860.4|9855.4|9853.9|9848.9|23
1581428700000|2020-02-11 13:45:00|9859.4|9854.4|9857.4|9852.4|9862.4|9857.4|9857.4|9852.4|48
1581429000000|2020-02-11 13:50:00|9857.9|9852.9|9861.9|9856.9|9861.9|9856.9|9854.9|9849.9|35
1581429300000|2020-02-11 13:55:00|9861.4|9856.4|9863.9|9858.9|9864.4|9859.4|9858.4|9853.4|17
1581429600000|2020-02-11 14:00:00|9863.4|9858.4|9864.9|9859.9|9865.4|9860.4|9861.9|9856.9|43
1581429900000|2020-02-11 14:05:00|9866.9|9861.9|9863.9|9858.9|9867.9|9862.9|9862.9|9857.9|43
1581430200000|2020-02-11 14:10:00|9863.4|9858.4|9871.4|9866.4|9872.4|9867.4|9862.9|9857.9|66
1581430500000|2020-02-11 14:15:00|9870.9|9865.9|9871.9|9866.9|9874.4|9869.4|9869.4|9864.4|61
1581430800000|2020-02-11 14:20:00|9872.4|9867.4|9867.9|9862.9|9872.9|9867.9|9866.9|9861.9|31
1581431100000|2020-02-11 14:25:00|9868.4|9863.4|9867.4|9862.4|9869.4|9864.4|9864.4|9859.4|119
1581431400000|2020-02-11 14:30:00|9867.9|9862.9|9866.9|9861.9|9870.9|9865.9|9861.4|9856.4|180
1581431700000|2020-02-11 14:35:00|9867.4|9862.4|9864.9|9859.9|9870.4|9865.4|9864.9|9859.9|52
1581432000000|2020-02-11 14:40:00|9864.4|9859.4|9873.9|9868.9|9875.9|9870.9|9862.4|9857.4|95
1581432300000|2020-02-11 14:45:00|9873.4|9868.4|9882.9|9877.9|9882.9|9877.9|9872.9|9867.9|160
1581432600000|2020-02-11 14:50:00|9882.4|9877.4|9879.9|9874.9|9884.4|9879.4|9877.4|9872.4|79
1581432900000|2020-02-11 14:55:00|9878.9|9873.9|9879.9|9874.9|9883.9|9878.9|9878.4|9873.4|50
1581433200000|2020-02-11 15:00:00|9880.4|9875.4|9883.4|9878.4|9883.4|9878.4|9878.4|9873.4|147
1581433500000|2020-02-11 15:05:00|9882.4|9877.4|9883.9|9878.9|9883.9|9878.9|9876.9|9871.9|95
1581433800000|2020-02-11 15:10:00|9884.3|9879.3|9882.3|9877.3|9884.8|9879.8|9878.8|9873.8|115
1581434100000|2020-02-11 15:15:00|9882.8|9877.8|9878.8|9873.8|9884.8|9879.8|9878.3|9873.3|51
1581434400000|2020-02-11 15:20:00|9879.3|9874.3|9881.3|9876.3|9882.3|9877.3|9877.8|9872.8|79
1581434700000|2020-02-11 15:25:00|9880.8|9875.8|9879.3|9874.3|9883.8|9878.8|9877.8|9872.8|69
1581435000000|2020-02-11 15:30:00|9879.8|9874.8|9880.3|9875.3|9882.3|9877.3|9878.8|9873.8|136
1581435300000|2020-02-11 15:35:00|9880.8|9875.8|9873.8|9868.8|9880.8|9875.8|9872.3|9867.3|105
1581435600000|2020-02-11 15:40:00|9874.8|9869.8|9883.3|9878.3|9884.8|9879.8|9874.8|9869.8|75
1581435900000|2020-02-11 15:45:00|9883.8|9878.8|9882.3|9877.3|9884.8|9879.8|9878.3|9873.3|48
1581436200000|2020-02-11 15:50:00|9882.8|9877.8|9881.3|9876.3|9884.3|9879.3|9880.8|9875.8|60
1581436500000|2020-02-11 15:55:00|9880.8|9875.8|9878.3|9873.3|9883.3|9878.3|9876.8|9871.8|93
1581436800000|2020-02-11 16:00:00|9877.8|9872.8|9876.3|9871.3|9879.8|9874.8|9875.8|9870.8|109
1581437100000|2020-02-11 16:05:00|9876.8|9871.8|9879.8|9874.8|9880.8|9875.8|9875.8|9870.8|82
1581437400000|2020-02-11 16:10:00|9880.3|9875.3|9877.8|9872.8|9880.8|9875.8|9876.3|9871.3|82
1581437700000|2020-02-11 16:15:00|9878.3|9873.3|9880.3|9875.3|9881.8|9876.8|9876.8|9871.8|589
1581438000000|2020-02-11 16:20:00|9880.8|9875.8|9881.8|9876.8|9881.8|9876.8|9878.3|9873.3|216
1581438300000|2020-02-11 16:25:00|9881.3|9876.3|9885.8|9880.8|9885.8|9880.8|9880.8|9875.8|318
1581438600000|2020-02-11 16:30:00|9886.3|9880.3|9880.3|9873.3|9886.3|9880.3|9872.3|9866.3|641
1581438900000|2020-02-11 16:35:00|9878.3|9871.3|9879.3|9873.3|9883.3|9877.3|9875.3|9869.3|306
1581439200000|2020-02-11 16:40:00|9878.3|9872.3|9887.3|9881.3|9887.3|9881.3|9878.3|9871.3|149
1581439500000|2020-02-11 16:45:00|9886.3|9880.3|9888.3|9882.3|9890.3|9883.3|9885.3|9879.3|53
1581439800000|2020-02-11 16:50:00|9887.3|9881.3|9887.3|9880.3|9889.3|9883.3|9886.3|9879.3|18
1581440100000|2020-02-11 16:55:00|9886.3|9881.3|9886.3|9879.3|9888.3|9881.3|9884.3|9877.3|5
1581440400000|2020-02-11 17:00:00|9885.3|9878.3|9886.3|9879.3|9888.3|9882.3|9884.3|9877.3|12
1581440700000|2020-02-11 17:05:00|9885.3|9878.3|9884.3|9877.3|9886.3|9879.3|9883.3|9877.3|102
1581441000000|2020-02-11 17:10:00|9883.3|9878.3|9885.3|9879.3|9886.3|9880.3|9883.3|9878.3|22
1581441300000|2020-02-11 17:15:00|9886.3|9880.3|9889.3|9882.3|9889.3|9883.3|9886.3|9880.3|6
1581441600000|2020-02-11 17:20:00|9888.3|9881.3|9887.3|9881.3|9889.3|9882.3|9887.3|9880.3|14
1581441900000|2020-02-11 17:25:00|9886.3|9880.3|9887.3|9880.3|9888.3|9882.3|9886.3|9880.3|7
1581442200000|2020-02-11 17:30:00|9886.3|9879.3|9888.3|9881.3|9890.3|9883.3|9886.3|9879.3|8
1581442500000|2020-02-11 17:35:00|9887.3|9882.3|9888.3|9881.3|9889.3|9882.3|9886.3|9879.3|3
1581442800000|2020-02-11 17:40:00|9889.3|9882.3|9887.3|9880.3|9890.3|9884.3|9887.3|9880.3|3
1581443100000|2020-02-11 17:45:00|9888.3|9881.3|9884.3|9877.3|9888.3|9881.3|9884.3|9877.3|4
1581443400000|2020-02-11 17:50:00|9885.3|9878.3|9882.3|9876.3|9887.3|9880.3|9882.3|9876.3|82
1581443700000|2020-02-11 17:55:00|9883.3|9875.3|9886.3|9879.3|9886.3|9880.3|9881.3|9875.3|39
1581444000000|2020-02-11 18:00:00|9887.3|9880.3|9888.3|9881.3|9889.3|9882.3|9887.3|9880.3|2
1581444300000|2020-02-11 18:05:00||9882.3||9881.3||9882.3||9881.3|3
1581444600000|2020-02-11 18:10:00|9887.3|9879.3|9887.3|9880.3|9888.3|9881.3|9886.3|9879.3|3
1581444900000|2020-02-11 18:15:00|9886.3|9879.3|9886.3|9879.3|9886.3|9881.3|9885.3|9879.3|4
1581445200000|2020-02-11 18:20:00|9885.3|9880.3|9884.3|9876.3|9886.3|9880.3|9884.3|9876.3|4
1581445500000|2020-02-11 18:25:00|9886.3|9877.3|9884.3|9877.3|9886.3|9879.3|9884.3|9876.3|3
1581445800000|2020-02-11 18:30:00|9885.3|9878.3|9887.3|9879.3|9887.3|9880.3|9885.3|9878.3|15
1581446100000|2020-02-11 18:35:00|9886.3|9880.3|9886.3|9880.3|9887.3|9880.3|9886.3|9878.3|2
1581446400000|2020-02-11 18:40:00|9887.3|9879.3|9887.3|9880.3|9887.3|9880.3|9886.3|9879.3|2
1581446700000|2020-02-11 18:45:00|9886.3|9879.3|9887.3|9879.3|9888.3|9881.3|9884.3|9878.3|23
1581447000000|2020-02-11 18:50:00|9886.3|9878.3|9881.3|9875.3|9886.3|9879.3|9881.3|9875.3|26
1581447300000|2020-02-11 18:55:00|9882.3|9876.3|9887.6|9875.6|9888.3|9881.3|9882.3|9875.3|16
1581447600000|2020-02-11 19:00:00|9887.7|9875.7|9879.9|9867.9|9887.9|9875.9|9879.7|9867.7|0
1581447900000|2020-02-11 19:05:00|9880|9868|9882.4|9870.4|9882.5|9870.5|9879.4|9867.4|0
1581448200000|2020-02-11 19:10:00|9882.3|9870.3|9880.1|9868.1|9883|9871|9880|9868|0
1581448500000|2020-02-11 19:15:00|9880|9868|9879.7|9867.7|9882.9|9870.9|9879.7|9867.7|0
1581448800000|2020-02-11 19:20:00|9879.8|9867.8|9874.8|9862.8|9880|9868|9874.4|9862.4|0
1581449100000|2020-02-11 19:25:00|9874.7|9862.7|9879.9|9867.9|9879.9|9867.9|9874.6|9862.6|0
1581449400000|2020-02-11 19:30:00|9880|9868|9880.4|9868.4|9880.6|9868.6|9877.4|9865.4|0
1581449700000|2020-02-11 19:35:00|9880.3|9868.3|9882.8|9870.8|9883.1|9871.1|9880.3|9868.3|0
1581450000000|2020-02-11 19:40:00|9882.9|9870.9|9885.4|9873.4|9885.6|9873.6|9880.1|9868.1|0
1581450300000|2020-02-11 19:45:00|9885.3|9873.3|9885.4|9873.4|9885.4|9873.4|9882.7|9870.7|0
1581450600000|2020-02-11 19:50:00|9885.5|9873.5|9884.9|9872.9|9887.8|9875.8|9882.5|9870.5|0
1581450900000|2020-02-11 19:55:00|9885|9873|9879.6|9867.6|9885.1|9873.1|9877.1|9865.1|0
1581451200000|2020-02-11 20:00:00|9879.7|9867.7|9876.4|9864.4|9882.5|9870.5|9876.4|9864.4|0
1581451500000|2020-02-11 20:05:00|9874.2|9862.2|9873.9|9861.9|9879.5|9867.5|9873.7|9861.7|0
1581451800000|2020-02-11 20:10:00|9873.8|9861.8|9868.8|9856.8|9874.2|9862.2|9868.6|9856.6|0
1581452100000|2020-02-11 20:15:00|9868.7|9856.7|9866.1|9854.1|9871.6|9859.6|9863.5|9851.5|0
1581452400000|2020-02-11 20:20:00|9866|9854|9874.3|9862.3|9874.3|9862.3|9866|9854|0
1581452700000|2020-02-11 20:25:00|9874.2|9862.2|9874.5|9862.5|9874.6|9862.6|9871.7|9859.7|0
1581453000000|2020-02-11 20:30:00|9874.6|9862.6|9871.8|9859.8|9877|9865|9871.6|9859.6|0
1581453300000|2020-02-11 20:35:00|9874|9862|9876.8|9864.8|9877.1|9865.1|9871.7|9859.7|0
1581453600000|2020-02-11 20:40:00|9876.7|9864.7|9878.1|9866.1|9880.7|9868.7|9876.6|9864.6|0
1581453900000|2020-02-11 20:45:00|9878.2|9866.2|9874.5|9862.5|9880.2|9868.2|9874.5|9862.5|0
1581454200000|2020-02-11 20:50:00|9874.4|9862.4|9882.7|9870.7|9882.9|9870.9|9872|9860|0
1581454500000|2020-02-11 20:55:00|9880.4|9868.4|9881.6|9869.6|9883.9|9871.9|9874.1|9862.1|0
1581454800000|2020-02-11 21:00:00|9884|9872|9885.3|9873.3|9887.3|9875.3|9883.2|9871.2|0
1581455100000|2020-02-11 21:05:00|9885.2|9873.2|9883.2|9871.2|9886|9874|9882.7|9870.7|0
1581455400000|2020-02-11 21:10:00|9883.3|9871.3|9885.3|9873.3|9885.8|9873.8|9883.2|9871.2|0
1581455700000|2020-02-11 21:15:00|9885.6|9873.6|9884.6|9872.6|9885.6|9873.6|9884.2|9872.2|0
1581456000000|2020-02-11 21:20:00|9884.4|9872.4|9884.4|9872.4|9884.6|9872.6|9884.2|9872.2|0
1581456300000|2020-02-11 21:25:00|9884.2|9872.2|9884.4|9872.4|9884.6|9872.6|9884.2|9872.2|0
1581456600000|2020-02-11 21:30:00|9884.3|9872.3|9888.5|9876.5|9889.5|9877.5|9883.5|9871.5|0
1581456900000|2020-02-11 21:35:00|9888.4|9876.4|9889.3|9877.3|9890.6|9878.6|9887.2|9875.2|0
1581457200000|2020-02-11 21:40:00|9889.2|9877.2|9886|9874|9889.2|9877.2|9885.1|9873.1|0
1581457500000|2020-02-11 21:45:00|9886.4|9874.4|9888|9876|9888|9876|9884.6|9872.6|0
1581457800000|2020-02-11 21:50:00|9887.9|9875.9|9887.1|9875.1|9888.5|9876.5|9886.6|9874.6|0
1581458100000|2020-02-11 21:55:00|9887.2|9875.2|9887.4|9875.4|9888.4|9876.4|9887.1|9875.1|0
1581458400000|2020-02-11 22:00:00|9887.2|9875.2|9886.7|9874.7|9887.2|9875.2|9886.2|9874.2|0
1581458700000|2020-02-11 22:05:00|9886.2|9874.2|9886.7|9874.7|9886.7|9874.7|9886.2|9874.2|0
1581459000000|2020-02-11 22:10:00|9886.9|9874.9|9886|9874|9886.9|9874.9|9885.6|9873.6|0
1581459300000|2020-02-11 22:15:00|9885.8|9873.8|9886.3|9874.3|9886.3|9874.3|9885.8|9873.8|0
1581459600000|2020-02-11 22:20:00|9886|9874|9886|9874|9886|9874|9886|9874|0
1581459900000|2020-02-11 22:25:00|9885.6|9873.6|9887|9875|9887.9|9875.9|9885.6|9873.6|0
1581460200000|2020-02-11 22:30:00|9886.7|9874.7|9887|9875|9887.9|9875.9|9886.7|9874.7|0
1581461100000|2020-02-11 22:45:00|9887.7|9875.7|9887.7|9875.7|9887.7|9875.7|9887.7|9875.7|0
1581461400000|2020-02-11 22:50:00|9888.1|9876.1|9887.9|9875.9|9888.1|9876.1|9887.7|9875.7|0
1581461700000|2020-02-11 22:55:00|9888.1|9876.1|9888.1|9876.1|9888.6|9876.6|9887.9|9875.9|0
1581462000000|2020-02-11 23:00:00|9888.6|9876.6|9891.3|9879.3|9893.3|9881.3|9888.3|9876.3|0
1581462300000|2020-02-11 23:05:00|9891.8|9879.8|9893.3|9881.3|9893.9|9881.9|9891.8|9879.8|0
1581462600000|2020-02-11 23:10:00|9892.6|9880.6|9893.9|9881.9|9893.9|9881.9|9891.8|9879.8|0
1581462900000|2020-02-11 23:15:00|9893.8|9881.8|9893.9|9881.9|9893.9|9881.9|9892.9|9880.9|0
1581463200000|2020-02-11 23:20:00|9893.8|9881.8|9893.3|9881.3|9893.9|9881.9|9892.8|9880.8|0
1581463500000|2020-02-11 23:25:00|9892.9|9880.9|9893.9|9881.9|9893.9|9881.9|9892.6|9880.6|0
1581463800000|2020-02-11 23:30:00|9893.8|9881.8|9893.3|9881.3|9893.8|9881.8|9892.6|9880.6|0
1581464100000|2020-02-11 23:35:00|9892.8|9880.8|9896.6|9884.6|9896.6|9884.6|9892.6|9880.6|0
1581464400000|2020-02-11 23:40:00|9896.1|9884.1|9895.4|9883.4|9896.6|9884.6|9895.3|9883.3|0
1581464700000|2020-02-11 23:45:00|9896|9884|9893.5|9881.5|9896|9884|9890.1|9878.1|0
1581465000000|2020-02-11 23:50:00|9893.6|9881.6|9892|9880|9894|9882|9892|9880|0
1581465300000|2020-02-11 23:55:00|9892.4|9880.4|9892|9880|9893.4|9881.4|9892|9880|0
1581465600000|2020-02-12 00:00:00|9891.9|9879.9|9886.8|9874.8|9896.1|9884.1|9886.8|9874.8|0
1581465900000|2020-02-12 00:05:00|9886.6|9874.6|9890.7|9878.7|9892|9880|9884.7|9872.7|0
1581466200000|2020-02-12 00:10:00|9890.6|9878.6|9891.4|9879.4|9892|9880|9887.4|9875.4|0
1581466500000|2020-02-12 00:15:00|9891.5|9879.5|9882.8|9870.8|9891.7|9879.7|9881.5|9869.5|0
1581466800000|2020-02-12 00:20:00|9882.9|9870.9|9877.8|9865.8|9882.9|9870.9|9877.8|9865.8|0
1581467100000|2020-02-12 00:25:00|9876.9|9864.9|9877.8|9865.8|9882.9|9870.9|9875.3|9863.3|0
1581467400000|2020-02-12 00:30:00|9876.8|9864.8|9872.8|9860.8|9877.8|9865.8|9872.7|9860.7|0
1581467700000|2020-02-12 00:35:00|9872.7|9860.7|9875.4|9863.4|9878|9866|9872.7|9860.7|0
1581468000000|2020-02-12 00:40:00|9874.5|9862.5|9875.3|9863.3|9875.5|9863.5|9872.7|9860.7|0
1581468300000|2020-02-12 00:45:00|9875.2|9863.2|9870|9858|9875.3|9863.3|9870|9858|0
1581468600000|2020-02-12 00:50:00|9870.1|9858.1|9872.6|9860.6|9875.2|9863.2|9870.1|9858.1|0
1581468900000|2020-02-12 00:55:00|9873.5|9861.5|9875.3|9863.3|9875.3|9863.3|9872.7|9860.7|0
1581469200000|2020-02-12 01:00:00|9875.2|9863.2|9880.4|9868.4|9882.9|9870.9|9875.2|9863.2|0
1581469500000|2020-02-12 01:05:00|9880.5|9868.5|9880.4|9868.4|9883|9871|9877.9|9865.9|0
1581469800000|2020-02-12 01:10:00|9879.4|9867.4|9885.4|9873.4|9885.4|9873.4|9877.8|9865.8|0
1581470100000|2020-02-12 01:15:00|9885.3|9873.3|9882.9|9870.9|9885.3|9873.3|9880.4|9868.4|0
1581470400000|2020-02-12 01:20:00|9882.8|9870.8|9882.9|9870.9|9885.4|9873.4|9882.8|9870.8|0
1581470700000|2020-02-12 01:25:00|9882.8|9870.8|9880.2|9868.2|9884.1|9872.1|9877.8|9865.8|0
1581471000000|2020-02-12 01:30:00|9879.3|9867.3|9875.1|9863.1|9880.3|9868.3|9875.1|9863.1|0
1581471300000|2020-02-12 01:35:00|9875.2|9863.2|9877.7|9865.7|9877.7|9865.7|9875.1|9863.1|0
1581471600000|2020-02-12 01:40:00|9877.6|9865.6|9882.7|9870.7|9885.3|9873.3|9877.6|9865.6|0
1581471900000|2020-02-12 01:45:00|9884|9872|9885.2|9873.2|9887.8|9875.8|9882.7|9870.7|0
1581472200000|2020-02-12 01:50:00|9885.3|9873.3|9880.2|9868.2|9885.3|9873.3|9877.7|9865.7|0
1581472500000|2020-02-12 01:55:00|9880.3|9868.3|9882.8|9870.8|9884|9872|9877.8|9865.8|0
1581472800000|2020-02-12 02:00:00|9882.7|9870.7|9885.3|9873.3|9887.8|9875.8|9882.7|9870.7|0
1581473100000|2020-02-12 02:05:00|9885.2|9873.2|9882.7|9870.7|9885.3|9873.3|9882.7|9870.7|0
1581473700000|2020-02-12 02:15:00|9883.7|9871.7|9882.7|9870.7|9885.3|9873.3|9882.7|9870.7|0
1581474000000|2020-02-12 02:20:00|9881.8|9869.8|9885.3|9873.3|9885.3|9873.3|9880.3|9868.3|0
1581474300000|2020-02-12 02:25:00|9885.2|9873.2|9886.5|9874.5|9887.8|9875.8|9885.2|9873.2|0
1581474600000|2020-02-12 02:30:00|9886.6|9874.6|9887.8|9875.8|9890.3|9878.3|9886.6|9874.6|0
1581474900000|2020-02-12 02:35:00|9888.8|9876.8|9887.8|9875.8|9890.3|9878.3|9887.8|9875.8|0
1581475200000|2020-02-12 02:40:00|9887.9|9875.9|9885.3|9873.3|9887.9|9875.9|9882.8|9870.8|0
1581475500000|2020-02-12 02:45:00|9885.4|9873.4|9885.3|9873.3|9885.4|9873.4|9885.3|9873.3|0
1581475800000|2020-02-12 02:50:00|9885.2|9873.2|9885.1|9873.1|9885.3|9873.3|9882.6|9870.6|0
1581476100000|2020-02-12 02:55:00|9885.2|9873.2|9885.2|9873.2|9886.4|9874.4|9885.1|9873.1|0
1581476400000|2020-02-12 03:00:00|9885.6|9873.6|9887.6|9875.6|9887.7|9875.7|9885.1|9873.1|0
1581476700000|2020-02-12 03:05:00|9887.7|9875.7|9890.2|9878.2|9890.2|9878.2|9887.6|9875.6|0
1581477000000|2020-02-12 03:10:00|9887.7|9875.7|9887.7|9875.7|9888.9|9876.9|9887.6|9875.6|0
1581477300000|2020-02-12 03:15:00|9888.1|9876.1|9890.2|9878.2|9890.2|9878.2|9887.6|9875.6|0
1581477600000|2020-02-12 03:20:00|9889.2|9877.2|9890.2|9878.2|9890.2|9878.2|9887.7|9875.7|0
1581477900000|2020-02-12 03:25:00|9890.3|9878.3|9892.7|9880.7|9892.7|9880.7|9890.2|9878.2|0
1581478200000|2020-02-12 03:30:00|9892.8|9880.8|9892.8|9880.8|9895.2|9883.2|9892.7|9880.7|0
1581478500000|2020-02-12 03:35:00|9892.9|9880.9|9892.8|9880.8|9892.9|9880.9|9892.8|9880.8|0
1581478800000|2020-02-12 03:40:00|9892.7|9880.7|9892.8|9880.8|9892.8|9880.8|9890.3|9878.3|0
1581479100000|2020-02-12 03:45:00|9892.9|9880.9|9892.9|9880.9|9892.9|9880.9|9892.8|9880.8|0
1581479400000|2020-02-12 03:50:00|9894.1|9882.1|9893|9881|9895.4|9883.4|9892.9|9880.9|0
1581479700000|2020-02-12 03:55:00|9892.9|9880.9|9891.6|9879.6|9893|9881|9890.5|9878.5|0
1581480000000|2020-02-12 04:00:00|9890.4|9878.4|9890.4|9878.4|9892.9|9880.9|9890.4|9878.4|0
1581480600000|2020-02-12 04:10:00|9890.5|9878.5|9890.4|9878.4|9890.5|9878.5|9890.4|9878.4|0
1581481200000|2020-02-12 04:20:00|9890.5|9878.5|9893|9881|9893|9881|9890.4|9878.4|0
1581481500000|2020-02-12 04:25:00|9892.9|9880.9|9895.5|9883.5|9895.5|9883.5|9892.9|9880.9|0
1581481800000|2020-02-12 04:30:00|9895.4|9883.4|9892.9|9880.9|9895.4|9883.4|9892.9|9880.9|0
1581482100000|2020-02-12 04:35:00|9893|9881|9893|9881|9895.4|9883.4|9892.9|9880.9|0
1581482400000|2020-02-12 04:40:00|9893.5|9881.5|9895.4|9883.4|9895.5|9883.5|9893|9881|0
1581482700000|2020-02-12 04:45:00|9895.5|9883.5|9898.2|9886.2|9900.6|9888.6|9895.4|9883.4|0
1581483000000|2020-02-12 04:50:00|9898.1|9886.1|9898.2|9886.2|9898.2|9886.2|9898.1|9886.1|0
1581483300000|2020-02-12 04:55:00|9898.1|9886.1|9898.2|9886.2|9898.2|9886.2|9898.1|9886.1|0
1581483600000|2020-02-12 05:00:00|9898.1|9886.1|9903.1|9891.1|9903.2|9891.2|9898.1|9886.1|0
1581483900000|2020-02-12 05:05:00|9903.2|9891.2|9903.1|9891.1|9905.7|9893.7|9903.1|9891.1|0
1581484200000|2020-02-12 05:10:00|9903.2|9891.2|9903.1|9891.1|9903.2|9891.2|9903.1|9891.1|0
1581484500000|2020-02-12 05:15:00|9903.2|9891.2|9903.1|9891.1|9903.2|9891.2|9900.6|9888.6|0
1581484800000|2020-02-12 05:20:00|9902.2|9890.2|9903.1|9891.1|9903.1|9891.1|9900.6|9888.6|0
1581485100000|2020-02-12 05:25:00|9903.2|9891.2|9901.4|9889.4|9903.9|9891.9|9901.4|9889.4|0
1581485400000|2020-02-12 05:30:00|9902.4|9890.4|9903.9|9891.9|9903.9|9891.9|9901.4|9889.4|0
1581485700000|2020-02-12 05:35:00|9903.8|9891.8|9904|9892|9904|9892|9901.4|9889.4|0
1581486000000|2020-02-12 05:40:00|9904.5|9892.5|9906.5|9894.5|9906.5|9894.5|9904.5|9892.5|0
1581486300000|2020-02-12 05:45:00|9906.4|9894.4|9906.4|9894.4|9906.5|9894.5|9906.4|9894.4|0
1581486600000|2020-02-12 05:50:00|9906.5|9894.5|9908.9|9896.9|9908.9|9896.9|9906.4|9894.4|0
1581486900000|2020-02-12 05:55:00|9909.8|9897.8|9911.7|9899.7|9916.2|9904.2|9909.8|9897.8|0
1581487200000|2020-02-12 06:00:00|9910.8|9898.8|9914.6|9902.6|9915.1|9903.1|9909.2|9897.2|0
1581487500000|2020-02-12 06:05:00|9914.7|9902.7|9914.8|9902.8|9914.8|9902.8|9914.7|9902.7|0
1581487800000|2020-02-12 06:10:00|9914.7|9902.7|9912.3|9900.3|9919.7|9907.7|9912.3|9900.3|0
1581488100000|2020-02-12 06:15:00|9911.3|9899.3|9911.5|9899.5|9913.5|9901.5|9909.8|9897.8|0
1581488400000|2020-02-12 06:20:00|9912|9900|9911.5|9899.5|9914|9902|9911.5|9899.5|0
1581488700000|2020-02-12 06:25:00|9911.4|9899.4|9908.7|9896.7|9911.4|9899.4|9908.6|9896.6|0
1581489000000|2020-02-12 06:30:00|9908.8|9896.8|9908.7|9896.7|9908.8|9896.8|9908.7|9896.7|0
1581489300000|2020-02-12 06:35:00|9907.8|9895.8|9906.2|9894.2|9907.8|9895.8|9906.2|9894.2|0
1581489600000|2020-02-12 06:40:00|9906.3|9894.3|9908.7|9896.7|9908.7|9896.7|9906.2|9894.2|0
1581489900000|2020-02-12 06:45:00|9909.6|9897.6|9911.1|9899.1|9911.2|9899.2|9909.6|9897.6|0
1581490200000|2020-02-12 06:50:00|9910.2|9898.2|9908.7|9896.7|9911.1|9899.1|9907.5|9895.5|0
1581490500000|2020-02-12 06:55:00|9908.6|9896.6|9908.7|9896.7|9908.7|9896.7|9906.2|9894.2|0
1581490800000|2020-02-12 07:00:00|9908.2|9896.2|9915.3|9910.3|9917.8|9912.8|9905.3|9896.2|98
1581491100000|2020-02-12 07:05:00|9914.8|9909.8|9913.3|9908.3|9915.3|9910.3|9912.3|9907.3|32
1581491400000|2020-02-12 07:10:00|9912.8|9907.8|9908.3|9903.3|9913.3|9908.3|9907.8|9902.8|27
1581491700000|2020-02-12 07:15:00|9908.8|9903.8|9915.3|9910.3|9915.8|9910.8|9908.8|9903.8|35
1581492000000|2020-02-12 07:20:00|9914.3|9909.3|9914.3|9909.3|9914.3|9909.3|9912.3|9907.3|6
1581492300000|2020-02-12 07:25:00|9913.8|9908.8|9913.3|9908.3|9914.3|9909.3|9911.8|9906.8|11
1581492600000|2020-02-12 07:30:00|9912.8|9907.8|9912.8|9907.8|9913.3|9908.3|9908.8|9903.8|24
1581492900000|2020-02-12 07:35:00|9911.3|9906.3|9911.3|9906.3|9911.8|9906.8|9910.3|9905.3|17
1581493200000|2020-02-12 07:40:00|9910.8|9905.8|9911.3|9906.3|9911.8|9906.8|9909.8|9904.8|14
1581493500000|2020-02-12 07:45:00|9910.8|9905.8|9908.3|9903.3|9911.3|9906.3|9907.8|9902.8|16
1581493800000|2020-02-12 07:50:00|9907.8|9902.8|9906.8|9901.8|9908.3|9903.3|9905.3|9900.3|23
1581494100000|2020-02-12 07:55:00|9906.3|9901.3|9903.3|9898.3|9906.8|9901.8|9902.8|9897.8|29
1581494400000|2020-02-12 08:00:00|9904.3|9899.3|9896.8|9891.8|9904.3|9899.3|9890.8|9885.8|420
1581494700000|2020-02-12 08:05:00|9895.8|9890.8|9902.3|9897.3|9902.3|9897.3|9893.3|9888.3|171
1581495000000|2020-02-12 08:10:00|9902.8|9897.8|9898.8|9893.8|9909.3|9904.3|9894.8|9889.8|178
1581495300000|2020-02-12 08:15:00|9899.3|9894.3|9908.3|9903.3|9909.3|9904.3|9898.8|9893.8|64
1581495600000|2020-02-12 08:20:00|9908.8|9903.8|9914.3|9909.3|9915.8|9910.8|9903.3|9898.3|153
1581495900000|2020-02-12 08:25:00|9914.8|9909.8|9918.3|9913.3|9923.3|9918.3|9914.8|9909.8|161
1581496200000|2020-02-12 08:30:00|9917.3|9912.3|9929.3|9924.3|9931.3|9926.3|9913.8|9908.8|177
1581496500000|2020-02-12 08:35:00|9929.8|9924.8|9918.8|9913.8|9930.3|9925.3|9917.3|9912.3|147
1581496800000|2020-02-12 08:40:00|9920.6|9915.6|9928.6|9923.6|9930.1|9925.1|9918.1|9913.1|90
1581497100000|2020-02-12 08:45:00|9928.1|9923.1|9932.6|9927.6|9933.1|9928.1|9925.1|9920.1|67
1581497400000|2020-02-12 08:50:00|9932.1|9927.1|9932.1|9927.1|9933.1|9928.1|9927.1|9922.1|41
1581497700000|2020-02-12 08:55:00|9931.6|9926.6|9927.1|9922.1|9932.1|9927.1|9924.6|9919.6|44
1581498000000|2020-02-12 09:00:00|9927.6|9922.6|9920.1|9915.1|9928.6|9923.6|9919.6|9914.6|70
1581498300000|2020-02-12 09:05:00|9920.6|9915.6|9916.1|9911.1|9921.1|9916.1|9912.6|9907.6|74
1581498600000|2020-02-12 09:10:00|9916.6|9911.6|9920.1|9915.1|9922.1|9917.1|9913.6|9908.6|42
1581498900000|2020-02-12 09:15:00|9919.6|9914.6|9919.6|9914.6|9921.1|9916.1|9917.1|9912.1|66
1581499200000|2020-02-12 09:20:00|9918.6|9913.6|9922.1|9917.1|9923.1|9918.1|9914.1|9909.1|56
1581499500000|2020-02-12 09:25:00|9921.6|9916.6|9921.6|9916.6|9925.1|9920.1|9921.1|9916.1|48
1581499800000|2020-02-12 09:30:00|9922.1|9917.1|9920.1|9915.1|9925.6|9920.6|9919.1|9914.1|62
1581500100000|2020-02-12 09:35:00|9920.6|9915.6|9927.1|9922.1|9927.6|9922.6|9920.6|9915.6|54
1581500400000|2020-02-12 09:40:00|9926.6|9921.6|9927.1|9922.1|9927.1|9922.1|9922.1|9917.1|69
1581500700000|2020-02-12 09:45:00|9927.6|9922.6|9921.6|9916.6|9928.6|9923.6|9919.6|9914.6|42
1581501000000|2020-02-12 09:50:00|9920.6|9915.6|9920.6|9915.6|9922.1|9917.1|9917.1|9912.1|42
1581501300000|2020-02-12 09:55:00|9921.1|9916.1|9912.1|9907.1|9922.1|9917.1|9912.1|9907.1|68
1581501600000|2020-02-12 10:00:00|9912.6|9907.6|9904.6|9899.6|9913.6|9908.6|9903.1|9898.1|124
1581501900000|2020-02-12 10:05:00|9905.1|9900.1|9919.6|9914.6|9920.1|9915.1|9905.1|9900.1|99
1581502200000|2020-02-12 10:10:00|9918.6|9913.6|9918.1|9913.1|9919.1|9914.1|9916.1|9911.1|38
1581502500000|2020-02-12 10:15:00|9918.6|9913.6|9925.6|9920.6|9925.6|9920.6|9917.6|9912.6|53
1581502800000|2020-02-12 10:20:00|9926.1|9921.1|9930.1|9925.1|9930.6|9925.6|9922.6|9917.6|62
1581503100000|2020-02-12 10:25:00|9929.6|9924.6|9932.1|9927.1|9932.1|9927.1|9924.6|9919.6|91
1581503400000|2020-02-12 10:30:00|9932.6|9927.6|9935.6|9930.6|9935.6|9930.6|9929.1|9924.1|43
1581503700000|2020-02-12 10:35:00|9934.6|9929.6|9936.6|9931.6|9937.6|9932.6|9931.1|9926.1|51
1581504000000|2020-02-12 10:40:00|9935.6|9930.6|9936.6|9931.6|9937.6|9932.6|9932.1|9927.1|47
1581504300000|2020-02-12 10:45:00|9937.1|9932.1|9939.1|9934.1|9940.6|9935.6|9935.1|9930.1|121
1581504600000|2020-02-12 10:50:00|9939.6|9934.6|9944.1|9939.1|9944.1|9939.1|9939.1|9934.1|110
1581504900000|2020-02-12 10:55:00|9944.6|9939.6|9943.1|9938.1|9945.1|9940.1|9940.6|9935.6|78
1581505200000|2020-02-12 11:00:00|9943.6|9938.6|9944.6|9939.6|9947.1|9942.1|9942.1|9937.1|83
1581505500000|2020-02-12 11:05:00|9944.1|9939.1|9940.1|9935.1|9945.1|9940.1|9938.6|9933.6|41
1581505800000|2020-02-12 11:10:00|9939.6|9934.6|9941.6|9936.6|9942.6|9937.6|9939.6|9934.6|38
1581506100000|2020-02-12 11:15:00|9943.1|9938.1|9945.1|9940.1|9947.6|9942.6|9942.6|9937.6|41
1581506400000|2020-02-12 11:20:00|9944.1|9939.1|9942.6|9937.6|9944.1|9939.1|9941.1|9936.1|41
1581506700000|2020-02-12 11:25:00|9941.1|9936.1|9947.6|9942.6|9948.6|9943.6|9941.1|9936.1|96
1581507000000|2020-02-12 11:30:00|9947.1|9942.1|9947.1|9942.1|9949.6|9944.6|9945.6|9940.6|33
1581507300000|2020-02-12 11:35:00|9946.6|9941.6|9945.1|9940.1|9946.6|9941.6|9944.1|9939.1|15
1581507600000|2020-02-12 11:40:00|9945.6|9940.6|9941.1|9936.1|9945.6|9940.6|9940.6|9935.6|63
1581507900000|2020-02-12 11:45:00|9940.6|9935.6|9939.1|9934.1|9942.1|9937.1|9938.6|9933.6|38
1581508200000|2020-02-12 11:50:00|9938.6|9933.6|9935.1|9930.1|9940.1|9935.1|9935.1|9930.1|45
1581508500000|2020-02-12 11:55:00|9934.6|9929.6|9935.1|9930.1|9939.1|9934.1|9934.1|9929.1|20
1581508800000|2020-02-12 12:00:00|9935.6|9930.6|9938.1|9933.1|9939.6|9934.6|9934.6|9929.6|67
1581509100000|2020-02-12 12:05:00|9938.6|9933.6|9934.6|9929.6|9939.6|9934.6|9934.6|9929.6|29
1581509400000|2020-02-12 12:10:00|9933.6|9928.6|9935.1|9930.1|9940.6|9935.6|9933.6|9928.6|36
1581509700000|2020-02-12 12:15:00|9935.6|9930.6|9931.6|9926.6|9936.6|9931.6|9931.6|9926.6|59
1581510000000|2020-02-12 12:20:00|9932.1|9927.1|9935.6|9930.6|9935.6|9930.6|9931.1|9926.1|40
1581510300000|2020-02-12 12:25:00|9935.1|9930.1|9937.6|9932.6|9939.1|9934.1|9934.6|9929.6|12
1581510600000|2020-02-12 12:30:00|9938.1|9933.1|9933.1|9928.1|9939.1|9934.1|9933.1|9928.1|26
1581510900000|2020-02-12 12:35:00|9932.6|9927.6|9931.6|9926.6|9933.1|9928.1|9930.6|9925.6|33
1581511200000|2020-02-12 12:40:00|9930|9925|9929|9924|9931|9926|9927.5|9922.5|26
1581511500000|2020-02-12 12:45:00|9929.5|9924.5|9933|9928|9934|9929|9928|9923|47
1581511800000|2020-02-12 12:50:00|9932.5|9927.5|9935.5|9930.5|9937.5|9932.5|9932.5|9927.5|50
1581512100000|2020-02-12 12:55:00|9936|9931|9940.5|9935.5|9943.5|9938.5|9936|9931|67
1581512400000|2020-02-12 13:00:00|9940|9935|9939.5|9934.5|9941|9936|9935|9930|75
1581512700000|2020-02-12 13:05:00|9939|9934|9945|9940|9946|9941|9939|9934|41
1581513000000|2020-02-12 13:10:00|9944|9939|9949|9944|9949|9944|9943.5|9938.5|51
1581513300000|2020-02-12 13:15:00|9949.5|9944.5|9945|9940|9949.5|9944.5|9943|9938|48
1581513600000|2020-02-12 13:20:00|9944|9939|9940.5|9935.5|9944|9939|9938.5|9933.5|20
1581513900000|2020-02-12 13:25:00|9940|9935|9937.5|9932.5|9940|9935|9936|9931|31
1581514200000|2020-02-12 13:30:00|9938|9933|9936.5|9931.5|9938.5|9933.5|9934|9929|21
1581514500000|2020-02-12 13:35:00|9936|9931|9930.5|9925.5|9936|9931|9929|9924|78
1581514800000|2020-02-12 13:40:00|9930|9925|9929|9924|9930.5|9925.5|9928|9923|68
1581515100000|2020-02-12 13:45:00|9928.5|9923.5|9925.5|9920.5|9928.5|9923.5|9922|9917|151
1581515400000|2020-02-12 13:50:00|9925|9920|9933.5|9928.5|9934|9929|9925|9920|57
1581515700000|2020-02-12 13:55:00|9933|9928|9932.5|9927.5|9936|9931|9930|9925|76
1581516000000|2020-02-12 14:00:00|9933.5|9928.5|9941.5|9936.5|9943.5|9938.5|9933|9928|187
1581516300000|2020-02-12 14:05:00|9941|9936|9939.5|9934.5|9945|9940|9938.5|9933.5|46
1581516600000|2020-02-12 14:10:00|9939|9934|9941.5|9936.5|9941.5|9936.5|9936.5|9931.5|33
1581516900000|2020-02-12 14:15:00|9941|9936|9937.5|9932.5|9943.5|9938.5|9937.5|9932.5|69
1581517200000|2020-02-12 14:20:00|9937|9932|9940.5|9935.5|9941|9936|9937|9932|43
1581517500000|2020-02-12 14:25:00|9941|9936|9940|9935|9942.5|9937.5|9938|9933|44
1581517800000|2020-02-12 14:30:00|9939.5|9934.5|9946.5|9941.5|9947.5|9942.5|9938|9933|86
1581518100000|2020-02-12 14:35:00|9947|9942|9944.5|9939.5|9947|9942|9936.5|9931.5|65
1581518400000|2020-02-12 14:40:00|9946|9941|9938.5|9933.5|9946.5|9941.5|9938.5|9933.5|141
1581518700000|2020-02-12 14:45:00|9939|9934|9940.5|9935.5|9941|9936|9937.5|9932.5|41
1581519000000|2020-02-12 14:50:00|9940|9935|9937.5|9932.5|9944|9939|9937.5|9932.5|50
1581519300000|2020-02-12 14:55:00|9938|9933|9934.5|9929.5|9939|9934|9933.5|9928.5|38
1581519600000|2020-02-12 15:00:00|9934|9929|9933.5|9928.5|9937.5|9932.5|9931.5|9926.5|97
1581519900000|2020-02-12 15:05:00|9934|9929|9936.5|9931.5|9937.5|9932.5|9932|9927|45
1581520200000|2020-02-12 15:10:00|9937.5|9932.5|9935.5|9930.5|9938.5|9933.5|9933.5|9928.5|71
1581520500000|2020-02-12 15:15:00|9935|9930|9933.5|9928.5|9935.5|9930.5|9931|9926|59
1581520800000|2020-02-12 15:20:00|9934|9929|9932.5|9927.5|9934.5|9929.5|9929|9924|122
1581521100000|2020-02-12 15:25:00|9932|9927|9931.5|9926.5|9934.5|9929.5|9929.5|9924.5|74
1581521400000|2020-02-12 15:30:00|9930|9925|9931|9926|9934|9929|9930|9925|123
1581521700000|2020-02-12 15:35:00|9932|9927|9937|9932|9937|9932|9931|9926|78
1581522000000|2020-02-12 15:40:00|9937.5|9932.5|9931|9926|9939.5|9934.5|9931|9926|118
1581522300000|2020-02-12 15:45:00|9930.5|9925.5|9934|9929|9935|9930|9930|9925|114
1581522600000|2020-02-12 15:50:00|9933.5|9928.5|9935.5|9930.5|9937|9932|9933.5|9928.5|30
1581522900000|2020-02-12 15:55:00|9936|9931|9933.5|9928.5|9936.5|9931.5|9932|9927|117
1581523200000|2020-02-12 16:00:00|9935|9930|9939.5|9934.5|9940|9935|9933.5|9928.5|96
1581523500000|2020-02-12 16:05:00|9939|9934|9941|9936|9941.5|9936.5|9938.5|9933.5|77
1581523800000|2020-02-12 16:10:00|9941.5|9936.5|9939.5|9934.5|9942|9937|9937|9932|160
1581524100000|2020-02-12 16:15:00|9939|9934|9938.5|9933.5|9941|9936|9937.5|9932.5|157
1581524400000|2020-02-12 16:20:00|9939|9934|9939|9934|9941|9936|9938|9933|248
1581524700000|2020-02-12 16:25:00|9939.5|9934.5|9933|9928|9941|9936|9931|9926|576
1581525000000|2020-02-12 16:30:00|9933.5|9927.5|9938.5|9932.5|9938.5|9932.5|9926.5|9920.5|574
1581525300000|2020-02-12 16:35:00|9939.5|9933.5|9940.5|9934.5|9940.5|9934.5|9934.5|9928.5|273
1581525600000|2020-02-12 16:40:00|9941.5|9933.5|9935.5|9928.5|9941.5|9934.5|9934.5|9927.5|43
1581525900000|2020-02-12 16:45:00|9934.5|9927.5|9937.5|9930.5|9938.5|9931.5|9933.5|9926.5|18
1581526200000|2020-02-12 16:50:00|9938.5|9931.5|9938.5|9931.5|9939.5|9933.5|9937.5|9930.5|16
1581526500000|2020-02-12 16:55:00|9937.5|9930.5|9936.5|9929.5|9937.5|9930.5|9933.5|9926.5|26
1581526800000|2020-02-12 17:00:00|9935.5|9930.5|9937.5|9930.5|9938.5|9931.5|9935.5|9929.5|14
1581527100000|2020-02-12 17:05:00|9936.5|9929.5|9937.5|9931.5|9937.5|9931.5|9934.5|9928.5|10
1581527400000|2020-02-12 17:10:00|9938.5|9930.5|9937.5|9930.5|9938.5|9931.5|9934.5|9928.5|10
1581527700000|2020-02-12 17:15:00|9936.5|9931.5|9939.5|9933.5|9939.5|9933.5|9936.5|9931.5|9
1581528000000|2020-02-12 17:20:00|9938.5|9932.5|9937.5|9931.5|9939.5|9932.5|9937.5|9930.5|3
1581528300000|2020-02-12 17:25:00|9938.5|9930.5|9938.5|9932.5|9939.5|9932.5|9937.5|9930.5|10
1581528600000|2020-02-12 17:30:00|9939.5|9933.5|9941.5|9934.5|9942.5|9935.5|9936.5|9930.5|40
1581528900000|2020-02-12 17:35:00|9942.5|9935.5|9942.5|9935.5|9942.5|9935.5|9942.5|9935.5|1
1581529200000|2020-02-12 17:40:00|9941.5|9934.5|9942.5|9935.5|9942.5|9936.5|9939.5|9933.5|16
1581529500000|2020-02-12 17:45:00|9941.5|9934.5|9942.5|9935.5|9942.5|9936.5|9940.5|9933.5|7
1581529800000|2020-02-12 17:50:00|9941.5|9934.5|9938.5|9932.5|9942.5|9934.5|9938.5|9932.5|12
1581530100000|2020-02-12 17:55:00|9939.5|9933.5|9940.5|9933.5|9940.5|9933.5|9938.5|9931.5|8
1581530400000|2020-02-12 18:00:00|9941.5|9932.5|9936.5|9929.5|9941.5|9932.5|9935.5|9929.5|2
1581530700000|2020-02-12 18:05:00|9935.5|9930.5|9936.5|9928.5|9937.5|9930.5|9935.5|9928.5|6
1581531000000|2020-02-12 18:10:00|9935.5|9929.5|9936.5|9928.5|9936.5|9929.5|9933.5|9927.5|4
1581531300000|2020-02-12 18:15:00|9935.5||9934.5||9935.5||9934.5||1
1581531600000|2020-02-12 18:20:00|9933.5|9927.5|9935.5|9928.5|9936.5|9929.5|9933.5|9926.5|4
1581531900000|2020-02-12 18:25:00|9934.5|9927.5|9934.5|9928.5|9936.5|9929.5|9933.5|9927.5|7
1581532200000|2020-02-12 18:30:00|9935.5|9929.5|9936.5|9930.5|9936.5|9930.5|9935.5|9928.5|11
1581532500000|2020-02-12 18:35:00|9938.5|9931.5|9937.5|9930.5|9938.5|9931.5|9935.5|9928.5|30
1581532800000|2020-02-12 18:40:00|9939.5|9931.5|9937.5|9930.5|9939.5|9932.5|9935.5|9929.5|17
1581533100000|2020-02-12 18:45:00|9936.5|9931.5|9935.5|9929.5|9938.5|9931.5|9935.5|9928.5|18
1581533400000|2020-02-12 18:50:00|9936.5|9928.5|9935.5|9928.5|9937.5|9930.5|9934.5|9928.5|11
1581533700000|2020-02-12 18:55:00|9936.5|9929.5|9940.5|9928.5|9940.6|9933|9935.5|9928.5|20
1581534000000|2020-02-12 19:00:00|9940.6|9928.6|9940.4|9928.4|9942.9|9930.9|9940.3|9928.3|0
1581534300000|2020-02-12 19:05:00|9940.5|9928.5|9940.9|9928.9|9943.2|9931.2|9940.5|9928.5|0
1581534600000|2020-02-12 19:10:00|9941|9929|9942.9|9930.9|9943.3|9931.3|9941|9929|0
1581534900000|2020-02-12 19:15:00|9943|9931|9943|9931|9945.4|9933.4|9942.8|9930.8|0
1581535200000|2020-02-12 19:20:00|9943.1|9931.1|9945.4|9933.4|9945.5|9933.5|9943|9931|0
1581535500000|2020-02-12 19:25:00|9945.3|9933.3|9945|9933|9947.8|9935.8|9945|9933|0
1581535800000|2020-02-12 19:30:00|9945.1|9933.1|9945.1|9933.1|9945.3|9933.3|9945|9933|0
1581536100000|2020-02-12 19:35:00|9945|9933|9947.6|9935.6|9947.7|9935.7|9945|9933|0
1581536400000|2020-02-12 19:40:00|9947.5|9935.5|9947.5|9935.5|9947.7|9935.7|9947.4|9935.4|0
1581536700000|2020-02-12 19:45:00|9947.6|9935.6|9950.6|9938.6|9950.6|9938.6|9947.6|9935.6|0
1581537000000|2020-02-12 19:50:00|9950.7|9938.7|9948.3|9936.3|9950.9|9938.9|9948.3|9936.3|0
1581537300000|2020-02-12 19:55:00|9948.2|9936.2|9946.1|9934.1|9948.5|9936.5|9945.8|9933.8|0
1581537600000|2020-02-12 20:00:00|9946.2|9934.2|9948.8|9936.8|9949|9937|9946|9934|0
1581537900000|2020-02-12 20:05:00|9948.7|9936.7|9946|9934|9949|9937|9945.8|9933.8|0
1581538200000|2020-02-12 20:10:00|9945.9|9933.9|9940.9|9928.9|9946|9934|9940.5|9928.5|0
1581538500000|2020-02-12 20:15:00|9941|9929|9941.4|9929.4|9941.4|9929.4|9938.4|9926.4|0
1581538800000|2020-02-12 20:20:00|9941.5|9929.5|9946.4|9934.4|9946.4|9934.4|9941.4|9929.4|0
1581539100000|2020-02-12 20:25:00|9946.3|9934.3|9948.4|9936.4|9948.6|9936.6|9946.2|9934.2|0
1581539400000|2020-02-12 20:30:00|9948.3|9936.3|9948.5|9936.5|9948.5|9936.5|9945.6|9933.6|0
1581539700000|2020-02-12 20:35:00|9948.6|9936.6|9948.5|9936.5|9950.9|9938.9|9948.3|9936.3|0
1581540000000|2020-02-12 20:40:00|9948.6|9936.6|9953.3|9941.3|9953.3|9941.3|9948.4|9936.4|0
1581540300000|2020-02-12 20:45:00|9953.2|9941.2|9953.2|9941.2|9955.9|9943.9|9953.2|9941.2|0
1581540600000|2020-02-12 20:50:00|9953.5|9941.5|9959.6|9947.6|9959.6|9947.6|9953.5|9941.5|0
1581540900000|2020-02-12 20:55:00|9959.5|9947.5|9954.2|9942.2|9959.6|9947.6|9954.2|9942.2|0
1581541200000|2020-02-12 21:00:00|9954.3|9942.3|9954.3|9942.3|9961|9949|9953.6|9941.6|0
1581541500000|2020-02-12 21:05:00|9954.4|9942.4|9956.4|9944.4|9957.7|9945.7|9953.1|9941.1|0
1581541800000|2020-02-12 21:10:00|9956.5|9944.5|9960.6|9948.6|9961.4|9949.4|9955.7|9943.7|0
1581542100000|2020-02-12 21:15:00|9960.4|9948.4|9960.4|9948.4|9960.9|9948.9|9960.2|9948.2|0
1581542400000|2020-02-12 21:20:00|9960.2|9948.2|9960.2|9948.2|9960.9|9948.9|9959.9|9947.9|0
1581542700000|2020-02-12 21:25:00|9960.4|9948.4|9959.3|9947.3|9960.4|9948.4|9958.8|9946.8|0
1581543000000|2020-02-12 21:30:00|9959.2|9947.2|9957.5|9945.5|9960.4|9948.4|9956.7|9944.7|0
1581543300000|2020-02-12 21:35:00|9957.4|9945.4|9955.9|9943.9|9957.5|9945.5|9955.2|9943.2|0
1581543600000|2020-02-12 21:40:00|9956|9944|9955.9|9943.9|9956.4|9944.4|9955.2|9943.2|0
1581543900000|2020-02-12 21:45:00|9956|9944|9957.8|9945.8|9959.4|9947.4|9955.9|9943.9|0
1581544200000|2020-02-12 21:50:00|9957.9|9945.9|9957.8|9945.8|9958.6|9946.6|9956.5|9944.5|0
1581544500000|2020-02-12 21:55:00|9957.9|9945.9|9955.8|9943.8|9958.6|9946.6|9955.8|9943.8|0
1581544800000|2020-02-12 22:00:00|9956.3|9944.3|9956.8|9944.8|9958|9946|9955.4|9943.4|0
1581545100000|2020-02-12 22:05:00|9957|9945|9957|9945|9957|9945|9957|9945|0
1581545400000|2020-02-12 22:10:00|9957.2|9945.2|9957|9945|9957.2|9945.2|9956.8|9944.8|0
1581545700000|2020-02-12 22:15:00|9956.8|9944.8|9957|9945|9957.2|9945.2|9956.8|9944.8|0
1581546300000|2020-02-12 22:25:00|9957.2|9945.2|9957.2|9945.2|9957.2|9945.2|9957|9945|0
1581546600000|2020-02-12 22:30:00|9957.5|9945.5|9957.2|9945.2|9958.2|9946.2|9957.2|9945.2|0
1581546900000|2020-02-12 22:35:00|9957.5|9945.5|9957.5|9945.5|9957.5|9945.5|9957|9945|0
1581547200000|2020-02-12 22:40:00|9957.2|9945.2|9957.2|9945.2|9957.5|9945.5|9956.8|9944.8|0
1581547500000|2020-02-12 22:45:00|9957.5|9945.5|9957.7|9945.7|9957.7|9945.7|9957.2|9945.2|0
1581547800000|2020-02-12 22:50:00|9958|9946|9957.5|9945.5|9958|9946|9957.5|9945.5|0
1581548100000|2020-02-12 22:55:00|9957.7|9945.7|9957.7|9945.7|9958.2|9946.2|9957.5|9945.5|0
1581548400000|2020-02-12 23:00:00|9957.9|9945.9|9959.9|9947.9|9961.2|9949.2|9957.3|9945.3|0
1581548700000|2020-02-12 23:05:00|9959.6|9947.6|9958.6|9946.6|9959.9|9947.9|9957.3|9945.3|0
1581549000000|2020-02-12 23:10:00|9958.4|9946.4|9959.4|9947.4|9959.4|9947.4|9958.4|9946.4|0
1581549300000|2020-02-12 23:15:00|9959.7|9947.7|9960.7|9948.7|9960.7|9948.7|9959.7|9947.7|0
1581549600000|2020-02-12 23:20:00|9960.6|9948.6|9959.9|9947.9|9960.7|9948.7|9959.9|9947.9|0
1581549900000|2020-02-12 23:25:00|9959.4|9947.4|9961|9949|9962|9950|9959.4|9947.4|0
1581550200000|2020-02-12 23:30:00|9961.5|9949.5|9962.5|9950.5|9962.8|9950.8|9960.5|9948.5|0
1581550500000|2020-02-12 23:35:00|9962.7|9950.7|9962.7|9950.7|9962.7|9950.7|9962|9950|0
1581550800000|2020-02-12 23:40:00|9962|9950|9963.3|9951.3|9963.5|9951.5|9962|9950|0
1581551100000|2020-02-12 23:45:00|9963.2|9951.2|9937.9|9925.9|9964.1|9952.1|9935.5|9923.5|0
1581551400000|2020-02-12 23:50:00|9938|9926|9921.9|9909.9|9953.7|9941.7|9920.7|9908.7|0
1581551700000|2020-02-12 23:55:00|9921.8|9909.8|9924.8|9912.8|9932|9920|9912|9900|0
1581552000000|2020-02-13 00:00:00|9924.9|9912.9|9928.7|9916.7|9931.2|9919.2|9918.1|9906.1|0
1581552300000|2020-02-13 00:05:00|9929.4|9917.4|9935.3|9923.3|9936.6|9924.6|9927.9|9915.9|0
1581552600000|2020-02-13 00:10:00|9935.4|9923.4|9933.5|9921.5|9936.6|9924.6|9932.2|9920.2|0
1581552900000|2020-02-13 00:15:00|9933|9921|9925.4|9913.4|9934.3|9922.3|9922.7|9910.7|0
1581553200000|2020-02-13 00:20:00|9925.3|9913.3|9925.3|9913.3|9927.9|9915.9|9922.8|9910.8|0
1581553500000|2020-02-13 00:25:00|9924.4|9912.4|9917.8|9905.8|9925.4|9913.4|9917.8|9905.8|0
1581553800000|2020-02-13 00:30:00|9917.7|9905.7|9922.8|9910.8|9922.8|9910.8|9917.7|9905.7|0
1581554100000|2020-02-13 00:35:00|9922.7|9910.7|9917.3|9905.3|9925.3|9913.3|9917.3|9905.3|0
1581554400000|2020-02-13 00:40:00|9917.2|9905.2|9917.4|9905.4|9917.4|9905.4|9914.8|9902.8|0
1581554700000|2020-02-13 00:45:00|9916.9|9904.9|9918.8|9906.8|9920.1|9908.1|9914.9|9902.9|0
1581555000000|2020-02-13 00:50:00|9919.3|9907.3|9917.6|9905.6|9920.1|9908.1|9915|9903|0
1581555300000|2020-02-13 00:55:00|9917.5|9905.5|9918.8|9906.8|9920.1|9908.1|9917.4|9905.4|0
1581555600000|2020-02-13 01:00:00|9919.3|9907.3|9922.9|9910.9|9922.9|9910.9|9917.7|9905.7|0
1581555900000|2020-02-13 01:05:00|9923|9911|9925.5|9913.5|9928|9916|9922.8|9910.8|0
1581556200000|2020-02-13 01:10:00|9926.4|9914.4|9927.8|9915.8|9929.2|9917.2|9924.1|9912.1|0
1581556500000|2020-02-13 01:15:00|9926.8|9914.8|9927.9|9915.9|9928|9916|9925.3|9913.3|0
1581556800000|2020-02-13 01:20:00|9927.8|9915.8|9930.4|9918.4|9930.4|9918.4|9925.3|9913.3|0
1581557100000|2020-02-13 01:25:00|9930.5|9918.5|9932.9|9920.9|9938|9926|9930.4|9918.4|0
1581557400000|2020-02-13 01:30:00|9932.8|9920.8|9927.8|9915.8|9935.4|9923.4|9925.2|9913.2|0
1581557700000|2020-02-13 01:35:00|9928.3|9916.3|9930.3|9918.3|9932.9|9920.9|9927.7|9915.7|0
1581558000000|2020-02-13 01:40:00|9931.3|9919.3|9934.1|9922.1|9935.3|9923.3|9927.7|9915.7|0
1581558300000|2020-02-13 01:45:00|9934.5|9922.5|9935.4|9923.4|9937.9|9925.9|9932.8|9920.8|0
1581558600000|2020-02-13 01:50:00|9935.8|9923.8|9935.2|9923.2|9937.9|9925.9|9932.8|9920.8|0
1581558900000|2020-02-13 01:55:00|9935.1|9923.1|9927.7|9915.7|9935.2|9923.2|9927.6|9915.6|0
1581559200000|2020-02-13 02:00:00|9928.6|9916.6|9925|9913|9930.2|9918.2|9922.5|9910.5|0
1581559500000|2020-02-13 02:05:00|9925.1|9913.1|9927.8|9915.8|9930.2|9918.2|9925|9913|0
1581559800000|2020-02-13 02:10:00|9928.2|9916.2|9927.7|9915.7|9930.2|9918.2|9927.6|9915.6|0
1581560100000|2020-02-13 02:15:00|9927.6|9915.6|9927.7|9915.7|9930.2|9918.2|9927.6|9915.6|0
1581560400000|2020-02-13 02:20:00|9928.2|9916.2|9930.1|9918.1|9930.2|9918.2|9927.6|9915.6|0
1581560700000|2020-02-13 02:25:00|9930.2|9918.2|9930.1|9918.1|9930.2|9918.2|9927.7|9915.7|0
1581561000000|2020-02-13 02:30:00|9929.6|9917.6|9932.7|9920.7|9932.7|9920.7|9927.5|9915.5|0
1581561300000|2020-02-13 02:35:00|9933.2|9921.2|9935.2|9923.2|9936.5|9924.5|9932.7|9920.7|0
1581561600000|2020-02-13 02:40:00|9935.3|9923.3|9935.2|9923.2|9935.3|9923.3|9932.7|9920.7|0
1581561900000|2020-02-13 02:45:00|9935.1|9923.1|9937.7|9925.7|9937.7|9925.7|9935.1|9923.1|0
1581562200000|2020-02-13 02:50:00|9937.2|9925.2|9935.2|9923.2|9937.2|9925.2|9935.2|9923.2|0
1581562500000|2020-02-13 02:55:00|9934.3|9922.3|9932.6|9920.6|9934.3|9922.3|9932.6|9920.6|0
1581562800000|2020-02-13 03:00:00|9931.4|9919.4|9935.2|9923.2|9935.2|9923.2|9931.4|9919.4|0
1581563100000|2020-02-13 03:05:00|9935.1|9923.1|9935.1|9923.1|9937.7|9925.7|9932.7|9920.7|0
1581563400000|2020-02-13 03:10:00|9935.2|9923.2|9935.2|9923.2|9935.2|9923.2|9935.1|9923.1|0
1581563700000|2020-02-13 03:15:00|9935.1|9923.1|9935.1|9923.1|9937.7|9925.7|9935.1|9923.1|0
1581564000000|2020-02-13 03:20:00|9934.7|9922.7|9932.7|9920.7|9935.1|9923.1|9932.6|9920.6|0
1581564300000|2020-02-13 03:25:00|9932.6|9920.6|9930.1|9918.1|9932.7|9920.7|9928.9|9916.9|0
1581564600000|2020-02-13 03:30:00|9930.2|9918.2|9930.2|9918.2|9932.6|9920.6|9927.6|9915.6|0
1581564900000|2020-02-13 03:35:00|9930.1|9918.1|9930.2|9918.2|9930.2|9918.2|9927.7|9915.7|0
1581565200000|2020-02-13 03:40:00|9929.7|9917.7|9930.1|9918.1|9930.2|9918.2|9928.9|9916.9|0
1581565500000|2020-02-13 03:45:00|9930.2|9918.2|9928.9|9916.9|9930.2|9918.2|9928.9|9916.9|0
1581565800000|2020-02-13 03:50:00|9930.1|9918.1|9927.6|9915.6|9930.1|9918.1|9927.6|9915.6|0
1581566100000|2020-02-13 03:55:00|9927.5|9915.5|9925.1|9913.1|9927.6|9915.6|9925.1|9913.1|0
1581566400000|2020-02-13 04:00:00|9925.2|9913.2|9927.7|9915.7|9927.8|9915.8|9925|9913|0
1581566700000|2020-02-13 04:05:00|9927.8|9915.8|9927.7|9915.7|9930.2|9918.2|9927.7|9915.7|0
1581567000000|2020-02-13 04:10:00|9927.8|9915.8|9930.2|9918.2|9930.3|9918.3|9927.8|9915.8|0
1581567300000|2020-02-13 04:15:00|9929.8|9917.8|9927.7|9915.7|9929.8|9917.8|9927.7|9915.7|0
1581567600000|2020-02-13 04:20:00|9927.3|9915.3|9927.7|9915.7|9927.8|9915.8|9925.2|9913.2|0
1581567900000|2020-02-13 04:25:00|9926.7|9914.7|9925.1|9913.1|9926.7|9914.7|9922.6|9910.6|0
1581568200000|2020-02-13 04:30:00|9924.2|9912.2|9925.1|9913.1|9925.1|9913.1|9922.6|9910.6|0
1581568500000|2020-02-13 04:35:00|9925.2|9913.2|9925.2|9913.2|9925.2|9913.2|9925.1|9913.1|0
1581568800000|2020-02-13 04:40:00|9925.1|9913.1|9922.6|9910.6|9927.6|9915.6|9922.6|9910.6|0
1581569100000|2020-02-13 04:45:00|9922.5|9910.5|9922.5|9910.5|9922.6|9910.6|9922.5|9910.5|0
1581569400000|2020-02-13 04:50:00|9922.6|9910.6|9922.6|9910.6|9922.6|9910.6|9922.5|9910.5|0
1581569700000|2020-02-13 04:55:00|9922.5|9910.5|9920|9908|9922.6|9910.6|9920|9908|0
1581570000000|2020-02-13 05:00:00|9920.1|9908.1|9922.6|9910.6|9923.8|9911.8|9920|9908|0
1581570300000|2020-02-13 05:05:00|9923.5|9911.5|9920.1|9908.1|9925.1|9913.1|9920.1|9908.1|0
1581570600000|2020-02-13 05:10:00|9921|9909|9922.6|9910.6|9925.1|9913.1|9921|9909|0
1581570900000|2020-02-13 05:15:00|9923.1|9911.1|9922.6|9910.6|9925.1|9913.1|9922.6|9910.6|0
1581571200000|2020-02-13 05:20:00|9923.1|9911.1|9922.6|9910.6|9923.9|9911.9|9920.1|9908.1|0
1581571500000|2020-02-13 05:25:00|9922.1|9910.1|9920.1|9908.1|9922.1|9910.1|9920.1|9908.1|0
1581571800000|2020-02-13 05:30:00|9920.2|9908.2|9919.1|9907.1|9922.6|9910.6|9916.6|9904.6|0
1581572100000|2020-02-13 05:35:00|9919.5|9907.5|9921.6|9909.6|9921.6|9909.6|9919.1|9907.1|0
1581572400000|2020-02-13 05:40:00|9920.6|9908.6|9919.2|9907.2|9920.6|9908.6|9919.1|9907.1|0
1581572700000|2020-02-13 05:45:00|9920.1|9908.1|9924.1|9912.1|9924.1|9912.1|9919.2|9907.2|0
1581573000000|2020-02-13 05:50:00|9924.2|9912.2|9926.6|9914.6|9926.6|9914.6|9924.1|9912.1|0
1581573300000|2020-02-13 05:55:00|9926.1|9914.1|9924.1|9912.1|9926.6|9914.6|9924.1|9912.1|0
1581573600000|2020-02-13 06:00:00|9925.1|9913.1|9924.1|9912.1|9926.7|9914.7|9924.1|9912.1|0
1581573900000|2020-02-13 06:05:00|9924.6|9912.6|9923.9|9911.9|9925.3|9913.3|9923.9|9911.9|0
1581574200000|2020-02-13 06:10:00|9924|9912|9916.4|9904.4|9924|9912|9916.4|9904.4|0
1581574500000|2020-02-13 06:15:00|9915.5|9903.5|9913.9|9901.9|9918.9|9906.9|9913.8|9901.8|0
1581574800000|2020-02-13 06:20:00|9913.8|9901.8|9914|9902|9916.4|9904.4|9913.8|9901.8|0
1581575100000|2020-02-13 06:25:00|9914.1|9902.1|9914|9902|9916.5|9904.5|9913.9|9901.9|0
1581575400000|2020-02-13 06:30:00|9914.4|9902.4|9909|9897|9915.2|9903.2|9909|9897|0
1581575700000|2020-02-13 06:35:00|9909.1|9897.1|9909|9897|9909.1|9897.1|9906.5|9894.5|0
1581576000000|2020-02-13 06:40:00|9909.1|9897.1|9906.2|9894.2|9909.1|9897.1|9903.7|9891.7|0
1581576300000|2020-02-13 06:45:00|9906.3|9894.3|9906.2|9894.2|9906.3|9894.3|9905|9893|0
1581576600000|2020-02-13 06:50:00|9905.3|9893.3|9903.8|9891.8|9906.3|9894.3|9903.8|9891.8|0
1581576900000|2020-02-13 06:55:00|9903.4|9891.4|9903.7|9891.7|9906.2|9894.2|9901.3|9889.3|0
1581577200000|2020-02-13 07:00:00|9905|9893|9899|9894|9907.3|9900.5|9898|9890.7|65
1581577500000|2020-02-13 07:05:00|9898|9893|9903.5|9898.5|9905|9900|9896.5|9891.5|72
1581577800000|2020-02-13 07:10:00|9903|9898|9898.5|9893.5|9903.5|9898.5|9898|9893|29
1581578100000|2020-02-13 07:15:00|9899|9894|9897.5|9892.5|9899|9894|9895.5|9890.5|16
1581578400000|2020-02-13 07:20:00|9896|9891|9890.5|9885.5|9896.5|9891.5|9890|9885|25
1581578700000|2020-02-13 07:25:00|9890|9885|9896|9891|9898.5|9893.5|9890|9885|38
1581579000000|2020-02-13 07:30:00|9896.5|9891.5|9900.5|9895.5|9902.5|9897.5|9896.5|9891.5|11
1581579300000|2020-02-13 07:35:00|9900|9895|9897.5|9892.5|9900.5|9895.5|9897.5|9892.5|7
1581579600000|2020-02-13 07:40:00|9897|9892|9891|9886|9898|9893|9890|9885|10
1581579900000|2020-02-13 07:45:00|9890|9885|9888.5|9883.5|9891.5|9886.5|9888|9883|16
1581580200000|2020-02-13 07:50:00|9889|9884|9889.5|9884.5|9890.5|9885.5|9887.5|9882.5|14
1581580500000|2020-02-13 07:55:00|9889|9884|9894|9889|9895.5|9890.5|9886.5|9881.5|45
1581580800000|2020-02-13 08:00:00|9895.5|9890.5|9887|9882|9897.5|9892.5|9882.5|9877.5|377
1581581100000|2020-02-13 08:05:00|9887.5|9882.5|9887.5|9882.5|9893.5|9888.5|9884.5|9879.5|169
1581581400000|2020-02-13 08:10:00|9887|9882|9888|9883|9891.5|9886.5|9883|9878|255
1581581700000|2020-02-13 08:15:00|9887.5|9882.5|9903.5|9898.5|9904|9899|9887.5|9882.5|176
1581582000000|2020-02-13 08:20:00|9901.5|9896.5|9905.5|9900.5|9914.5|9909.5|9898|9893|164
1581582300000|2020-02-13 08:25:00|9906|9901|9891.5|9886.5|9906.5|9901.5|9890.5|9885.5|156
1581582600000|2020-02-13 08:30:00|9892|9887|9891|9886|9900.5|9895.5|9886.5|9881.5|100
1581582900000|2020-02-13 08:35:00|9891.5|9886.5|9873.5|9868.5|9893.5|9888.5|9873.5|9868.5|211
1581583200000|2020-02-13 08:40:00|9874.2|9869.2|9882.2|9877.2|9884.2|9879.2|9874.2|9869.2|75
1581583500000|2020-02-13 08:45:00|9880.2|9875.2|9881.7|9876.7|9886.7|9881.7|9879.2|9874.2|73
1581583800000|2020-02-13 08:50:00|9882.2|9877.2|9878.2|9873.2|9882.7|9877.7|9872.2|9867.2|116
1581584100000|2020-02-13 08:55:00|9879.2|9874.2|9884.2|9879.2|9889.7|9884.7|9878.2|9873.2|138
1581584400000|2020-02-13 09:00:00|9885.2|9880.2|9883.7|9878.7|9891.2|9886.2|9880.2|9875.2|84
1581584700000|2020-02-13 09:05:00|9883.2|9878.2|9871.2|9866.2|9885.7|9880.7|9871.2|9866.2|94
1581585000000|2020-02-13 09:10:00|9871.7|9866.7|9882.2|9877.2|9884.2|9879.2|9871.7|9866.7|43
1581585300000|2020-02-13 09:15:00|9882.7|9877.7|9872.2|9867.2|9883.7|9878.7|9872.2|9867.2|46
1581585600000|2020-02-13 09:20:00|9872.7|9867.7|9868.7|9863.7|9879.2|9874.2|9868.2|9863.2|65
1581585900000|2020-02-13 09:25:00|9869.2|9864.2|9871.2|9866.2|9874.2|9869.2|9867.7|9862.7|39
1581586200000|2020-02-13 09:30:00|9871.7|9866.7|9870.2|9865.2|9875.2|9870.2|9868.7|9863.7|56
1581586500000|2020-02-13 09:35:00|9870.7|9865.7|9869.2|9864.2|9873.7|9868.7|9868.7|9863.7|60
1581586800000|2020-02-13 09:40:00|9868.7|9863.7|9867.2|9862.2|9869.2|9864.2|9863.2|9858.2|65
1581587100000|2020-02-13 09:45:00|9866.7|9861.7|9866.2|9861.2|9871.2|9866.2|9861.2|9856.2|123
1581587400000|2020-02-13 09:50:00|9865.7|9860.7|9847.2|9842.2|9866.2|9861.2|9839.2|9834.2|270
1581587700000|2020-02-13 09:55:00|9847.7|9842.7|9849.2|9844.2|9852.2|9847.2|9844.2|9839.2|212
1581588000000|2020-02-13 10:00:00|9848.7|9843.7|9840.7|9835.7|9849.2|9844.2|9837.7|9832.7|160
1581588300000|2020-02-13 10:05:00|9840.2|9835.2|9822.2|9817.2|9841.2|9836.2|9821.7|9816.7|307
1581588600000|2020-02-13 10:10:00|9821.7|9816.7|9824.2|9819.2|9826.2|9821.2|9809.2|9804.2|482
1581588900000|2020-02-13 10:15:00|9824.7|9819.7|9822.7|9817.7|9826.7|9821.7|9820.7|9815.7|81
1581589200000|2020-02-13 10:20:00|9823.2|9818.2|9836.2|9831.2|9836.2|9831.2|9821.2|9816.2|103
1581589500000|2020-02-13 10:25:00|9836.7|9831.7|9836.7|9831.7|9845.7|9840.7|9836.2|9831.2|113
1581589800000|2020-02-13 10:30:00|9836.2|9831.2|9833.2|9828.2|9836.7|9831.7|9831.2|9826.2|81
1581590100000|2020-02-13 10:35:00|9832.7|9827.7|9832.2|9827.2|9833.2|9828.2|9826.2|9821.2|86
1581590400000|2020-02-13 10:40:00|9832.7|9827.7|9828.2|9823.2|9832.7|9827.7|9824.2|9819.2|39
1581590700000|2020-02-13 10:45:00|9827.7|9822.7|9826.2|9821.2|9829.7|9824.7|9822.7|9817.7|90
1581591000000|2020-02-13 10:50:00|9825.7|9820.7|9828.2|9823.2|9832.2|9827.2|9825.2|9820.2|117
1581591300000|2020-02-13 10:55:00|9827.7|9822.7|9826.2|9821.2|9828.2|9823.2|9822.7|9817.7|51
1581591600000|2020-02-13 11:00:00|9827.2|9822.2|9818.7|9813.7|9828.2|9823.2|9816.7|9811.7|160
1581591900000|2020-02-13 11:05:00|9818.2|9813.2|9813.7|9808.7|9820.7|9815.7|9809.2|9804.2|148
1581592200000|2020-02-13 11:10:00|9814.2|9809.2|9800.7|9795.7|9814.7|9809.7|9799.2|9794.2|226
1581592500000|2020-02-13 11:15:00|9800.2|9795.2|9811.7|9806.7|9812.2|9807.2|9800.2|9795.2|73
1581592800000|2020-02-13 11:20:00|9812.2|9807.2|9813.2|9808.2|9816.2|9811.2|9809.2|9804.2|42
1581593100000|2020-02-13 11:25:00|9812.7|9807.7|9799.7|9794.7|9812.7|9807.7|9799.2|9794.2|165
1581593400000|2020-02-13 11:30:00|9799.2|9794.2|9799.7|9794.7|9801.7|9796.7|9797.2|9792.2|74
1581593700000|2020-02-13 11:35:00|9799.2|9794.2|9809.7|9804.7|9815.2|9810.2|9799.2|9794.2|86
1581594000000|2020-02-13 11:40:00|9810.2|9805.2|9817.7|9812.7|9819.7|9814.7|9810.2|9805.2|60
1581594300000|2020-02-13 11:45:00|9818.2|9813.2|9820.7|9815.7|9821.7|9816.7|9816.2|9811.2|55
1581594600000|2020-02-13 11:50:00|9821.2|9816.2|9824.7|9819.7|9829.7|9824.7|9821.2|9816.2|73
1581594900000|2020-02-13 11:55:00|9824.2|9819.2|9829.7|9824.7|9829.7|9824.7|9821.2|9816.2|98
1581595200000|2020-02-13 12:00:00|9831.2|9826.2|9835.2|9830.2|9835.2|9830.2|9829.2|9824.2|66
1581595500000|2020-02-13 12:05:00|9835.7|9830.7|9837.2|9832.2|9838.2|9833.2|9830.7|9825.7|54
1581595800000|2020-02-13 12:10:00|9836.7|9831.7|9837.2|9832.2|9839.2|9834.2|9834.2|9829.2|30
1581596100000|2020-02-13 12:15:00|9836.7|9831.7|9833.7|9828.7|9837.2|9832.2|9832.7|9827.7|64
1581596400000|2020-02-13 12:20:00|9833.2|9828.2|9829.2|9824.2|9833.7|9828.7|9828.2|9823.2|81
1581596700000|2020-02-13 12:25:00|9829.7|9824.7|9827.2|9822.2|9830.2|9825.2|9824.2|9819.2|21
1581597000000|2020-02-13 12:30:00|9827.7|9822.7|9829.2|9824.2|9829.7|9824.7|9824.2|9819.2|45
1581597300000|2020-02-13 12:35:00|9829.7|9824.7|9830.2|9825.2|9831.7|9826.7|9828.7|9823.7|27
1581597600000|2020-02-13 12:40:00|9829.2|9824.2|9827.2|9822.2|9832.2|9827.2|9827.2|9822.2|101
1581597900000|2020-02-13 12:45:00|9826.7|9821.7|9821.2|9816.2|9827.2|9822.2|9820.7|9815.7|60
1581598200000|2020-02-13 12:50:00|9821.7|9816.7|9823.2|9818.2|9824.7|9819.7|9821.7|9816.7|149
1581598500000|2020-02-13 12:55:00|9822.7|9817.7|9834.7|9829.7|9834.7|9829.7|9821.2|9816.2|86
1581598800000|2020-02-13 13:00:00|9835.2|9830.2|9842.2|9837.2|9844.7|9839.7|9833.2|9828.2|146
1581599100000|2020-02-13 13:05:00|9842.7|9837.7|9833.2|9828.2|9842.7|9837.7|9833.2|9828.2|75
1581599400000|2020-02-13 13:10:00|9832.7|9827.7|9836.2|9831.2|9836.7|9831.7|9828.2|9823.2|109
1581599700000|2020-02-13 13:15:00|9836.7|9831.7|9839.2|9834.2|9840.2|9835.2|9835.7|9830.7|60
1581600000000|2020-02-13 13:20:00|9839.7|9834.7|9846.2|9841.2|9849.7|9844.7|9839.7|9834.7|78
1581600300000|2020-02-13 13:25:00|9846.7|9841.7|9844.2|9839.2|9849.2|9844.2|9844.2|9839.2|43
1581600600000|2020-02-13 13:30:00|9843.7|9838.7|9850.2|9845.2|9852.7|9847.7|9843.7|9838.7|98
1581600900000|2020-02-13 13:35:00|9850.7|9845.7|9851.2|9846.2|9853.2|9848.2|9846.2|9841.2|79
1581601200000|2020-02-13 13:40:00|9850.7|9845.7|9849.2|9844.2|9853.2|9848.2|9847.7|9842.7|56
1581601500000|2020-02-13 13:45:00|9849.7|9844.7|9852.2|9847.2|9852.7|9847.7|9847.2|9842.2|64
1581601800000|2020-02-13 13:50:00|9851.7|9846.7|9860.2|9855.2|9862.7|9857.7|9850.7|9845.7|74
1581602100000|2020-02-13 13:55:00|9859.7|9854.7|9856.2|9851.2|9860.2|9855.2|9855.2|9850.2|60
1581602400000|2020-02-13 14:00:00|9856.7|9851.7|9853.2|9848.2|9858.2|9853.2|9852.2|9847.2|54
1581602700000|2020-02-13 14:05:00|9852.7|9847.7|9857.2|9852.2|9857.7|9852.7|9852.7|9847.7|44
1581603000000|2020-02-13 14:10:00|9856.2|9851.2|9857.2|9852.2|9859.7|9854.7|9853.2|9848.2|56
1581603300000|2020-02-13 14:15:00|9856.7|9851.7|9863.2|9858.2|9863.7|9858.7|9856.2|9851.2|42
1581603600000|2020-02-13 14:20:00|9863.7|9858.7|9859.2|9854.2|9863.7|9858.7|9855.2|9850.2|61
1581603900000|2020-02-13 14:25:00|9858.7|9853.7|9858.7|9853.7|9861.2|9856.2|9857.7|9852.7|78
1581604200000|2020-02-13 14:30:00|9859.2|9854.2|9862.2|9857.2|9868.2|9863.2|9850.2|9845.2|224
1581604500000|2020-02-13 14:35:00|9861.7|9856.7|9856.2|9851.2|9867.2|9862.2|9856.2|9851.2|132
1581604800000|2020-02-13 14:40:00|9856.7|9851.7|9860.2|9855.2|9860.2|9855.2|9852.2|9847.2|136
1581605100000|2020-02-13 14:45:00|9860.7|9855.7|9861.7|9856.7|9869.2|9864.2|9859.2|9854.2|105
1581605400000|2020-02-13 14:50:00|9862.2|9857.2|9873.2|9868.2|9873.7|9868.7|9862.2|9857.2|100
1581605700000|2020-02-13 14:55:00|9873.7|9868.7|9854.2|9849.2|9875.2|9870.2|9854.2|9849.2|353
1581606000000|2020-02-13 15:00:00|9854.7|9849.7|9843.2|9838.2|9859.7|9854.7|9837.7|9832.7|503
1581606300000|2020-02-13 15:05:00|9842.7|9837.7|9862.7|9857.7|9863.7|9858.7|9841.2|9836.2|163
1581606600000|2020-02-13 15:10:00|9863.3|9858.3|9866.8|9861.8|9869.3|9864.3|9862.8|9857.8|109
1581606900000|2020-02-13 15:15:00|9866.3|9861.3|9870.8|9865.8|9872.3|9867.3|9864.3|9859.3|112
1581607200000|2020-02-13 15:20:00|9870.3|9865.3|9869.8|9864.8|9875.3|9870.3|9866.8|9861.8|76
1581607500000|2020-02-13 15:25:00|9869.3|9864.3|9872.8|9867.8|9876.3|9871.3|9867.3|9862.3|79
1581607800000|2020-02-13 15:30:00|9872.3|9867.3|9872.3|9867.3|9877.8|9872.8|9863.3|9858.3|205
1581608100000|2020-02-13 15:35:00|9870.8|9865.8|9872.8|9867.8|9875.3|9870.3|9866.8|9861.8|120
1581608400000|2020-02-13 15:40:00|9874.3|9869.3|9880.8|9875.8|9882.8|9877.8|9872.3|9867.3|162
1581608700000|2020-02-13 15:45:00|9881.3|9876.3|9881.3|9876.3|9884.3|9879.3|9878.8|9873.8|358
1581609000000|2020-02-13 15:50:00|9882.3|9877.3|9885.8|9880.8|9886.3|9881.3|9881.3|9876.3|81
1581609300000|2020-02-13 15:55:00|9886.3|9881.3|9886.8|9881.8|9887.3|9882.3|9884.8|9879.8|79
1581609600000|2020-02-13 16:00:00|9887.3|9882.3|9884.8|9879.8|9889.3|9884.3|9883.3|9878.3|107
1581609900000|2020-02-13 16:05:00|9885.3|9880.3|9886.8|9881.8|9888.8|9883.8|9884.3|9879.3|88
1581610200000|2020-02-13 16:10:00|9887.3|9882.3|9888.3|9883.3|9889.8|9884.8|9885.3|9880.3|79
1581610500000|2020-02-13 16:15:00|9887.3|9882.3|9895.3|9890.3|9895.8|9890.8|9886.8|9881.8|186
1581610800000|2020-02-13 16:20:00|9895.8|9890.8|9902.8|9897.8|9903.3|9898.3|9892.8|9887.8|303
1581611100000|2020-02-13 16:25:00|9902.3|9897.3|9903.8|9898.8|9907.3|9902.3|9900.3|9895.3|477
1581611400000|2020-02-13 16:30:00|9904.8|9897.8|9915.8|9908.8|9916.8|9909.8|9902.8|9896.8|516
1581611700000|2020-02-13 16:35:00|9916.8|9909.8|9918.8|9912.8|9919.8|9912.8|9911.8|9905.8|340
1581612000000|2020-02-13 16:40:00|9919.8|9913.8|9920.8|9913.8|9920.8|9914.8|9916.8|9910.8|123
1581612300000|2020-02-13 16:45:00|9921.8|9912.8|9915.8|9908.8|9921.8|9912.8|9914.8|9908.8|56
1581612600000|2020-02-13 16:50:00|9916.8|9909.8|9913.8|9906.8|9916.8|9910.8|9913.8|9906.8|41
1581612900000|2020-02-13 16:55:00|9912.8|9907.8|9912.8|9905.8|9917.8|9910.8|9910.8|9904.8|98
1581613200000|2020-02-13 17:00:00|9913.8|9906.8|9914.8|9907.8|9914.8|9907.8|9910.8|9904.8|61
1581613500000|2020-02-13 17:05:00|9913.8|9906.8|9922.8|9915.8|9922.8|9916.8|9912.8|9905.8|47
1581613800000|2020-02-13 17:10:00|9921.8|9916.8|9919.8|9912.8|9923.8|9916.8|9918.8|9911.8|27
1581614100000|2020-02-13 17:15:00|9918.8|9911.8|9921.8|9914.8|9923.8|9916.8|9918.8|9911.8|9
1581614400000|2020-02-13 17:20:00|9920.8|9913.8|9921.8|9914.8|9921.8|9914.8|9919.8|9912.8|6
1581614700000|2020-02-13 17:25:00|9920.8|9913.8|9921.8|9914.8|9922.8|9915.8|9917.8|9910.8|12
1581615000000|2020-02-13 17:30:00|9920.8|9913.8|9922.8|9915.8|9923.8|9916.8|9920.8|9913.8|13
1581615300000|2020-02-13 17:35:00|9921.8|9914.8|9917.8|9911.8|9921.8|9915.8|9917.8|9911.8|28
1581615600000|2020-02-13 17:40:00|9918.8|9912.8|9915.8|9908.8|9918.8|9912.8|9915.8|9908.8|26
1581615900000|2020-02-13 17:45:00|9916.8|9909.8|9913.8|9906.8|9918.8|9912.8|9912.8|9906.8|98
1581616200000|2020-02-13 17:50:00|9912.8|9905.8|9915.8|9908.8|9915.8|9908.8|9911.8|9905.8|15
1581616500000|2020-02-13 17:55:00|9914.8|9907.8|9907.8|9900.8|9915.8|9908.8|9907.8|9900.8|32
1581616800000|2020-02-13 18:00:00|9908.8|9899.8|9906.8|9900.8|9910.8|9903.8|9906.8|9899.8|10
1581617100000|2020-02-13 18:05:00|9907.8|9899.8|9906.8|9900.8|9909.8|9901.8|9906.8|9899.8|10
1581617400000|2020-02-13 18:10:00|9905.8|9899.8|9905.8|9898.8|9907.8|9901.8|9905.8|9898.8|12
1581617700000|2020-02-13 18:15:00|9904.8|9899.8|9906.8|9899.8|9906.8|9900.8|9902.8|9895.8|21
1581618000000|2020-02-13 18:20:00|9907.8|9900.8|9909.8|9902.8|9911.8|9904.8|9907.8|9900.8|10
1581618300000|2020-02-13 18:25:00|9910.8|9903.8|9910.8|9904.8|9910.8|9904.8|9909.8|9902.8|8
1581618600000|2020-02-13 18:30:00|9912.8|9903.8|9914.8|9907.8|9915.8|9908.8|9912.8|9903.8|20
1581618900000|2020-02-13 18:35:00|9913.8|9906.8|9915.8|9907.8|9915.8|9907.8|9913.8|9906.8|0
1581619200000|2020-02-13 18:40:00|9916.8|9908.8|9916.8|9910.8|9918.8|9910.8|9915.8|9908.8|0
1581619500000|2020-02-13 18:45:00|9917.8|9911.8|9923.8|9915.8|9924.8|9918.8|9917.8|9910.8|11
1581619800000|2020-02-13 18:50:00|9922.8|9914.8|9921.8|9913.8|9922.8|9914.8|9921.8|9913.8|4
1581620100000|2020-02-13 18:55:00|9920.8|9914.8|9924.7|9912.7|9927.3|9918.8|9920.8|9912.7|7
1581620400000|2020-02-13 19:00:00|9924.6|9912.6|9929.9|9917.9|9930.2|9918.2|9924.6|9912.6|0
1581620700000|2020-02-13 19:05:00|9927.7|9915.7|9924.4|9912.4|9927.7|9915.7|9924.4|9912.4|0
1581621000000|2020-02-13 19:10:00|9924.5|9912.5|9924.6|9912.6|9926.9|9914.9|9921.8|9909.8|0
1581621300000|2020-02-13 19:15:00|9924.5|9912.5|9924.6|9912.6|9926.9|9914.9|9921.8|9909.8|0
1581621600000|2020-02-13 19:20:00|9924.7|9912.7|9924.6|9912.6|9925.1|9913.1|9924.6|9912.6|0
1581621900000|2020-02-13 19:25:00|9924.5|9912.5|9921.6|9909.6|9924.6|9912.6|9921.6|9909.6|0
1581622200000|2020-02-13 19:30:00|9921.7|9909.7|9924.8|9912.8|9924.8|9912.8|9921.7|9909.7|68
1581622500000|2020-02-13 19:35:00|9924.7|9912.7|9924.6|9912.6|9924.9|9912.9|9922.2|9910.2|0
1581622800000|2020-02-13 19:40:00|9924.7|9912.7|9921.9|9909.9|9924.8|9912.8|9921.9|9909.9|0
1581623100000|2020-02-13 19:45:00|9922|9910|9922|9910|9922.1|9910.1|9919.2|9907.2|0
1581623400000|2020-02-13 19:50:00|9921.9|9909.9|9924.8|9912.8|9924.9|9912.9|9921.9|9909.9|0
1581623700000|2020-02-13 19:55:00|9924.9|9912.9|9924.9|9912.9|9927.6|9915.6|9924.8|9912.8|0
1581624000000|2020-02-13 20:00:00|9925|9913|9918.5|9906.5|9927.6|9915.6|9916.2|9904.2|0
1581624300000|2020-02-13 20:05:00|9918.4|9906.4|9921.6|9909.6|9921.7|9909.7|9916.1|9904.1|0
1581624600000|2020-02-13 20:10:00|9921.7|9909.7|9916|9904|9924|9912|9915.9|9903.9|0
1581624900000|2020-02-13 20:15:00|9916.1|9904.1|9916.2|9904.2|9918.9|9906.9|9916|9904|0
1581625200000|2020-02-13 20:20:00|9917.3|9905.3|9916.1|9904.1|9918.6|9906.6|9915.8|9903.8|0
1581625500000|2020-02-13 20:25:00|9916.2|9904.2|9916|9904|9918.7|9906.7|9913.5|9901.5|0
1581625800000|2020-02-13 20:30:00|9916.1|9904.1|9910.6|9898.6|9916.3|9904.3|9907.9|9895.9|0
1581626100000|2020-02-13 20:35:00|9910.7|9898.7|9908.1|9896.1|9911|9899|9905.8|9893.8|0
1581626400000|2020-02-13 20:40:00|9908.2|9896.2|9903.1|9891.1|9908.5|9896.5|9900.7|9888.7|0
1581626700000|2020-02-13 20:45:00|9903.2|9891.2|9903.7|9891.7|9905.9|9893.9|9900.4|9888.4|0
1581627000000|2020-02-13 20:50:00|9903.8|9891.8|9905.9|9893.9|9906.5|9894.5|9901.1|9889.1|0
1581627300000|2020-02-13 20:55:00|9905.8|9893.8|9905.7|9893.7|9908.5|9896.5|9900.7|9888.7|0
1581627600000|2020-02-13 21:00:00|9905.8|9893.8|9911.5|9899.5|9915.6|9903.6|9905.8|9893.8|0
1581627900000|2020-02-13 21:05:00|9911.4|9899.4|9909.4|9897.4|9911.5|9899.5|9907.6|9895.6|0
1581628200000|2020-02-13 21:10:00|9908.9|9896.9|9914.8|9902.8|9915.8|9903.8|9908.9|9896.9|0
1581628500000|2020-02-13 21:15:00|9914.9|9902.9|9915.1|9903.1|9915.1|9903.1|9914.7|9902.7|0
1581628800000|2020-02-13 21:20:00|9915.4|9903.4|9916.1|9904.1|9916.3|9904.3|9915.1|9903.1|0
1581629100000|2020-02-13 21:25:00|9916.3|9904.3|9916.5|9904.5|9917.2|9905.2|9915.8|9903.8|0
1581629400000|2020-02-13 21:30:00|9916.6|9904.6|9917.1|9905.1|9917.7|9905.7|9915.8|9903.8|0
1581629700000|2020-02-13 21:35:00|9917.2|9905.2|9917.1|9905.1|9917.7|9905.7|9916.4|9904.4|0
1581630000000|2020-02-13 21:40:00|9917|9905|9913|9901|9917|9905|9911.7|9899.7|0
1581630300000|2020-02-13 21:45:00|9913.1|9901.1|9914.6|9902.6|9915.8|9903.8|9913|9901|0
1581630600000|2020-02-13 21:50:00|9914.5|9902.5|9915.8|9903.8|9916.4|9904.4|9913.8|9901.8|0
1581630900000|2020-02-13 21:55:00|9915.9|9903.9|9918.4|9906.4|9919.2|9907.2|9915.8|9903.8|0
1581631200000|2020-02-13 22:00:00|9918|9906|9919.1|9907.1|9919.1|9907.1|9918|9906|0
1581631500000|2020-02-13 22:05:00|9918.9|9906.9|9918.9|9906.9|9919.1|9907.1|9918.4|9906.4|0
1581631800000|2020-02-13 22:10:00|9918.7|9906.7|9918.4|9906.4|9918.7|9906.7|9918.4|9906.4|0
1581632100000|2020-02-13 22:15:00|9918.7|9906.7|9918.9|9906.9|9919.4|9907.4|9918.7|9906.7|0
1581632400000|2020-02-13 22:20:00|9918.7|9906.7|9918.9|9906.9|9918.9|9906.9|9918.4|9906.4|0
1581632700000|2020-02-13 22:25:00|9919.1|9907.1|9919.1|9907.1|9919.8|9907.8|9918.9|9906.9|0
1581633000000|2020-02-13 22:30:00|9918.4|9906.4|9917.7|9905.7|9919.1|9907.1|9917.5|9905.5|0
1581633300000|2020-02-13 22:35:00|9917.3|9905.3|9917.3|9905.3|9917.7|9905.7|9916.6|9904.6|0
1581633600000|2020-02-13 22:40:00|9917.7|9905.7|9918|9906|9918.2|9906.2|9917.5|9905.5|0
1581633900000|2020-02-13 22:45:00|9917.7|9905.7|9915.9|9903.9|9918.9|9906.9|9915.6|9903.6|0
1581634200000|2020-02-13 22:50:00|9916.1|9904.1|9915.9|9903.9|9916.3|9904.3|9915.9|9903.9|0
1581634500000|2020-02-13 22:55:00|9916.6|9904.6|9915.9|9903.9|9916.6|9904.6|9915.9|9903.9|0
1581634800000|2020-02-13 23:00:00|9916.1|9904.1|9912.3|9900.3|9917.1|9905.1|9911.5|9899.5|0
1581635100000|2020-02-13 23:05:00|9913|9901|9912.3|9900.3|9913.6|9901.6|9912.3|9900.3|0
1581635400000|2020-02-13 23:10:00|9912.5|9900.5|9907.6|9895.6|9912.5|9900.5|9907.6|9895.6|0
1581635700000|2020-02-13 23:15:00|9907.7|9895.7|9905.6|9893.6|9909.7|9897.7|9905.1|9893.1|0
1581636000000|2020-02-13 23:20:00|9906.1|9894.1|9907.6|9895.6|9907.9|9895.9|9905.6|9893.6|0
1581636300000|2020-02-13 23:25:00|9906.9|9894.9|9908.9|9896.9|9908.9|9896.9|9906.6|9894.6|0
1581636600000|2020-02-13 23:30:00|9908.6|9896.6|9910.2|9898.2|9910.2|9898.2|9908.4|9896.4|0
1581636900000|2020-02-13 23:35:00|9910.3|9898.3|9911|9899|9911.5|9899.5|9908.9|9896.9|0
1581637200000|2020-02-13 23:40:00|9910.9|9898.9|9905.5|9893.5|9911.3|9899.3|9898.4|9886.4|0
1581637500000|2020-02-13 23:45:00|9905|9893|9898.2|9886.2|9908.2|9896.2|9898.2|9886.2|0
1581637800000|2020-02-13 23:50:00|9898.9|9886.9|9899.4|9887.4|9902.8|9890.8|9898.2|9886.2|0
1581638100000|2020-02-13 23:55:00|9899|9887|9903.2|9891.2|9903.2|9891.2|9898.6|9886.6|0
1581638400000|2020-02-14 00:00:00|9903.7|9891.7|9904.1|9892.1|9907|9895|9903.6|9891.6|0
1581638700000|2020-02-14 00:05:00|9904.8|9892.8|9904.1|9892.1|9906.7|9894.7|9902.8|9890.8|0
1581639000000|2020-02-14 00:10:00|9904|9892|9903.2|9891.2|9904.8|9892.8|9901.9|9889.9|0
1581639300000|2020-02-14 00:15:00|9903.7|9891.7|9898.7|9886.7|9905.1|9893.1|9898.7|9886.7|0
1581639600000|2020-02-14 00:20:00|9898.3|9886.3|9893.9|9881.9|9900.1|9888.1|9893.8|9881.8|0
1581639900000|2020-02-14 00:25:00|9893.8|9881.8|9897.6|9885.6|9897.6|9885.6|9892.5|9880.5|0
1581640200000|2020-02-14 00:30:00|9897.7|9885.7|9897.6|9885.6|9900.1|9888.1|9896.4|9884.4|0
1581640500000|2020-02-14 00:35:00|9897.1|9885.1|9897.6|9885.6|9900.1|9888.1|9895.1|9883.1|0
1581640800000|2020-02-14 00:40:00|9897.1|9885.1|9895.1|9883.1|9897.6|9885.6|9895.1|9883.1|0
1581641100000|2020-02-14 00:45:00|9895.2|9883.2|9899.8|9887.8|9902.3|9890.3|9894.7|9882.7|0
1581641400000|2020-02-14 00:50:00|9899.9|9887.9|9902.4|9890.4|9904.9|9892.9|9899.8|9887.8|0
1581641700000|2020-02-14 00:55:00|9902.5|9890.5|9909.8|9897.8|9909.9|9897.9|9902.5|9890.5|0
1581642000000|2020-02-14 01:00:00|9909.9|9897.9|9909.9|9897.9|9912.5|9900.5|9909.9|9897.9|0
1581642300000|2020-02-14 01:05:00|9909.8|9897.8|9909.9|9897.9|9911.2|9899.2|9907.4|9895.4|0
1581642600000|2020-02-14 01:10:00|9909.8|9897.8|9908.1|9896.1|9909.9|9897.9|9907.4|9895.4|0
1581642900000|2020-02-14 01:15:00|9908.2|9896.2|9905.6|9893.6|9908.2|9896.2|9903|9891|0
1581643200000|2020-02-14 01:20:00|9905.5|9893.5|9908.2|9896.2|9910.6|9898.6|9905.5|9893.5|0
1581643500000|2020-02-14 01:25:00|9908.1|9896.1|9910.7|9898.7|9910.7|9898.7|9905.6|9893.6|0
1581643800000|2020-02-14 01:30:00|9910.8|9898.8|9913.3|9901.3|9913.3|9901.3|9909.4|9897.4|0
1581644100000|2020-02-14 01:35:00|9913.2|9901.2|9918.4|9906.4|9920.9|9908.9|9910.7|9898.7|0
1581644400000|2020-02-14 01:40:00|9918.5|9906.5|9920.8|9908.8|9920.9|9908.9|9915.9|9903.9|0
1581644700000|2020-02-14 01:45:00|9920.9|9908.9|9918.3|9906.3|9920.9|9908.9|9917|9905|0
1581645000000|2020-02-14 01:50:00|9917.8|9905.8|9917|9905|9918.4|9906.4|9915.8|9903.8|0
1581645300000|2020-02-14 01:55:00|9917.5|9905.5|9918.4|9906.4|9918.4|9906.4|9915.8|9903.8|0
1581645600000|2020-02-14 02:00:00|9918.9|9906.9|9915.8|9903.8|9919.6|9907.6|9915.8|9903.8|0
1581645900000|2020-02-14 02:05:00|9915.9|9903.9|9913.3|9901.3|9918.3|9906.3|9913.3|9901.3|0
1581646200000|2020-02-14 02:10:00|9913.4|9901.4|9915.8|9903.8|9918.3|9906.3|9913.3|9901.3|0
1581646500000|2020-02-14 02:15:00|9915.9|9903.9|9921|9909|9923.4|9911.4|9915.8|9903.8|0
1581646800000|2020-02-14 02:20:00|9920.9|9908.9|9923.5|9911.5|9923.5|9911.5|9918.5|9906.5|0
1581647400000|2020-02-14 02:30:00|9923.4|9911.4|9926|9914|9926|9914|9920.9|9908.9|0
1581647700000|2020-02-14 02:35:00|9926.9|9914.9|9925.9|9913.9|9928.4|9916.4|9923.4|9911.4|0
1581648000000|2020-02-14 02:40:00|9926|9914|9925.9|9913.9|9926|9914|9925.9|9913.9|0
1581648300000|2020-02-14 02:45:00|9926|9914|9930.8|9918.8|9930.8|9918.8|9925.9|9913.9|0
1581648600000|2020-02-14 02:50:00|9930.9|9918.9|9933.4|9921.4|9933.5|9921.5|9930.8|9918.8|0
1581648900000|2020-02-14 02:55:00|9933.5|9921.5|9935.5|9923.5|9936|9924|9933.4|9921.4|0
1581649200000|2020-02-14 03:00:00|9935.6|9923.6|9939.4|9927.4|9943.4|9931.4|9935.6|9923.6|0
1581649500000|2020-02-14 03:05:00|9939|9927|9933.2|9921.2|9939.4|9927.4|9933.2|9921.2|0
1581649800000|2020-02-14 03:10:00|9932.3|9920.3|9930.8|9918.8|9933.3|9921.3|9930.8|9918.8|0
1581650100000|2020-02-14 03:15:00|9930.9|9918.9|9930.9|9918.9|9930.9|9918.9|9930.8|9918.8|0
1581650400000|2020-02-14 03:20:00|9931|9919|9934.7|9922.7|9935.9|9923.9|9931|9919|0
1581650700000|2020-02-14 03:25:00|9934.2|9922.2|9931.4|9919.4|9934.2|9922.2|9931.3|9919.3|0
1581651000000|2020-02-14 03:30:00|9932.4|9920.4|9931.4|9919.4|9933.9|9921.9|9931.4|9919.4|0
1581651300000|2020-02-14 03:35:00|9930.9|9918.9|9930.2|9918.2|9931.5|9919.5|9928.9|9916.9|0
1581651600000|2020-02-14 03:40:00|9930.6|9918.6|9931.3|9919.3|9931.4|9919.4|9928.8|9916.8|0
1581651900000|2020-02-14 03:45:00|9931.4|9919.4|9928.8|9916.8|9931.4|9919.4|9928.8|9916.8|0
1581652200000|2020-02-14 03:50:00|9928.7|9916.7|9926.2|9914.2|9928.7|9916.7|9923.8|9911.8|0
1581652500000|2020-02-14 03:55:00|9926.3|9914.3|9923.8|9911.8|9926.3|9914.3|9923.7|9911.7|0
1581652800000|2020-02-14 04:00:00|9923.7|9911.7|9921.2|9909.2|9923.7|9911.7|9921.2|9909.2|0
1581653100000|2020-02-14 04:05:00|9920.3|9908.3|9921.3|9909.3|9921.3|9909.3|9918.8|9906.8|0
1581653400000|2020-02-14 04:10:00|9922.2|9910.2|9923.9|9911.9|9923.9|9911.9|9922.2|9910.2|0
1581653700000|2020-02-14 04:15:00|9923.8|9911.8|9921.3|9909.3|9923.8|9911.8|9921.3|9909.3|0
1581654000000|2020-02-14 04:20:00|9921.2|9909.2|9921.3|9909.3|9921.3|9909.3|9921.2|9909.2|0
1581654300000|2020-02-14 04:25:00|9921.8|9909.8|9923.8|9911.8|9923.8|9911.8|9921.3|9909.3|0
1581654600000|2020-02-14 04:30:00|9923.3|9911.3|9923.7|9911.7|9923.8|9911.8|9921.3|9909.3|0
1581654900000|2020-02-14 04:35:00|9923.8|9911.8|9923.8|9911.8|9923.8|9911.8|9923.7|9911.7|0
1581655200000|2020-02-14 04:40:00|9923.9|9911.9|9923.9|9911.9|9923.9|9911.9|9923.8|9911.8|0
1581655500000|2020-02-14 04:45:00|9924|9912|9924|9912|9924|9912|9923.9|9911.9|0
1581656100000|2020-02-14 04:55:00|9923.9|9911.9|9921.4|9909.4|9923.9|9911.9|9921.4|9909.4|0
1581656400000|2020-02-14 05:00:00|9922.3|9910.3|9924|9912|9924|9912|9921.4|9909.4|0
1581656700000|2020-02-14 05:05:00|9923.9|9911.9|9923.9|9911.9|9926.4|9914.4|9923.9|9911.9|0
1581657000000|2020-02-14 05:10:00|9923.4|9911.4|9922.7|9910.7|9923.9|9911.9|9922.7|9910.7|0
1581657300000|2020-02-14 05:15:00|9923.1|9911.1|9923.8|9911.8|9923.9|9911.9|9921.4|9909.4|0
1581657600000|2020-02-14 05:20:00|9923.9|9911.9|9923.9|9911.9|9923.9|9911.9|9923.8|9911.8|0
1581657900000|2020-02-14 05:25:00|9923.8|9911.8|9921.3|9909.3|9923.9|9911.9|9921.3|9909.3|0
1581658200000|2020-02-14 05:30:00|9921.2|9909.2|9918.7|9906.7|9921.3|9909.3|9917.5|9905.5|0
1581658500000|2020-02-14 05:35:00|9918.3|9906.3|9915.2|9903.2|9918.8|9906.8|9913.9|9901.9|0
1581658800000|2020-02-14 05:40:00|9913.9|9901.9|9916.4|9904.4|9916.4|9904.4|9913.9|9901.9|0
1581659100000|2020-02-14 05:45:00|9916.2|9904.2|9917.4|9905.4|9918.7|9906.7|9916.1|9904.1|0
1581659400000|2020-02-14 05:50:00|9917|9905|9917.5|9905.5|9918.7|9906.7|9916.2|9904.2|0
1581659700000|2020-02-14 05:55:00|9917|9905|9918.7|9906.7|9918.7|9906.7|9916.1|9904.1|0
1581660000000|2020-02-14 06:00:00|9918.6|9906.6|9916.1|9904.1|9918.7|9906.7|9916.1|9904.1|0
1581660300000|2020-02-14 06:05:00|9916.2|9904.2|9911.1|9899.1|9916.2|9904.2|9909.9|9897.9|0
1581660600000|2020-02-14 06:10:00|9912.3|9900.3|9913.6|9901.6|9916.1|9904.1|9911.1|9899.1|0
1581660900000|2020-02-14 06:15:00|9913.7|9901.7|9916.1|9904.1|9916.1|9904.1|9913.6|9901.6|0
1581661200000|2020-02-14 06:20:00|9916|9904|9911.2|9899.2|9916.1|9904.1|9909.9|9897.9|0
1581661500000|2020-02-14 06:25:00|9911.1|9899.1|9908.7|9896.7|9911.2|9899.2|9908.7|9896.7|0
1581661800000|2020-02-14 06:30:00|9908.8|9896.8|9908.7|9896.7|9911.2|9899.2|9908.7|9896.7|0
1581662100000|2020-02-14 06:35:00|9908.6|9896.6|9909.4|9897.4|9909.4|9897.4|9908.6|9896.6|0
1581662400000|2020-02-14 06:40:00|9909.9|9897.9|9911.9|9899.9|9911.9|9899.9|9909.4|9897.4|0
1581662700000|2020-02-14 06:45:00|9912|9900|9914.4|9902.4|9914.4|9902.4|9911.9|9899.9|0
1581663000000|2020-02-14 06:50:00|9914.5|9902.5|9914.5|9902.5|9914.5|9902.5|9914.4|9902.4|0
1581663300000|2020-02-14 06:55:00|9915.4|9903.4|9914.4|9902.4|9916.9|9904.9|9914.4|9902.4|0
1581663600000|2020-02-14 07:00:00|9915.2|9903.2|9921.8|9916.8|9922.3|9917.3|9912.3|9900.6|21
1581663900000|2020-02-14 07:05:00|9921.3|9916.3|9920.3|9915.3|9923.8|9918.8|9919.8|9914.8|22
1581664200000|2020-02-14 07:10:00|9919.8|9914.8|9916.8|9911.8|9920.3|9915.3|9916.3|9911.3|29
1581664500000|2020-02-14 07:15:00|9915.3|9910.3|9920.8|9915.8|9924.8|9919.8|9913.8|9908.8|43
1581664800000|2020-02-14 07:20:00|9921.3|9916.3|9920.8|9915.8|9921.8|9916.8|9920.3|9915.3|10
1581665100000|2020-02-14 07:25:00|9921.3|9916.3|9920.8|9915.8|9921.3|9916.3|9920.8|9915.8|10
1581665400000|2020-02-14 07:30:00|9921.8|9916.8|9917.3|9912.3|9923.8|9918.8|9916.3|9911.3|18
1581665700000|2020-02-14 07:35:00|9916.3|9911.3|9914.8|9909.8|9916.3|9911.3|9910.3|9905.3|13
1581666000000|2020-02-14 07:40:00|9917.3|9912.3|9919.3|9914.3|9919.3|9914.3|9914.8|9909.8|30
1581666300000|2020-02-14 07:45:00|9918.8|9913.8|9918.3|9913.3|9918.8|9913.8|9917.8|9912.8|11
1581666600000|2020-02-14 07:50:00|9918.8|9913.8|9921.8|9916.8|9923.3|9918.3|9917.3|9912.3|18
1581666900000|2020-02-14 07:55:00|9919.3|9914.3|9914.3|9909.3|9920.3|9915.3|9914.3|9909.3|27
1581667200000|2020-02-14 08:00:00|9914.8|9909.8|9923.3|9918.3|9924.8|9919.8|9910.8|9905.8|545
1581667500000|2020-02-14 08:05:00|9923.8|9918.8|9942.8|9937.8|9943.3|9938.3|9921.3|9916.3|403
1581667800000|2020-02-14 08:10:00|9942.3|9937.3|9944.8|9939.8|9949.3|9944.3|9937.8|9932.8|202
1581668100000|2020-02-14 08:15:00|9945.3|9940.3|9942.3|9937.3|9956.3|9951.3|9942.3|9937.3|208
1581668400000|2020-02-14 08:20:00|9941.8|9936.8|9946.8|9941.8|9948.8|9943.8|9938.3|9933.3|147
1581668700000|2020-02-14 08:25:00|9948.3|9943.3|9950.3|9945.3|9954.8|9949.8|9947.8|9942.8|118
1581669000000|2020-02-14 08:30:00|9949.8|9944.8|9950.8|9945.8|9955.3|9950.3|9948.3|9943.3|107
1581669300000|2020-02-14 08:35:00|9950.3|9945.3|9950.8|9945.8|9953.3|9948.3|9948.8|9943.8|113
1581669600000|2020-02-14 08:40:00|9949.3|9944.3|9941.3|9936.3|9949.3|9944.3|9939.8|9934.8|58
1581669900000|2020-02-14 08:45:00|9941.8|9936.8|9938.8|9933.8|9945.8|9940.8|9937.8|9932.8|75
1581670200000|2020-02-14 08:50:00|9938.3|9933.3|9941.3|9936.3|9941.3|9936.3|9935.3|9930.3|99
1581670500000|2020-02-14 08:55:00|9940.8|9935.8|9929.8|9924.8|9940.8|9935.8|9928.8|9923.8|68
1581670800000|2020-02-14 09:00:00|9929.3|9924.3|9924.3|9919.3|9929.3|9924.3|9922.8|9917.8|65
1581671100000|2020-02-14 09:05:00|9923.3|9918.3|9918.3|9913.3|9923.3|9918.3|9915.8|9910.8|106
1581671400000|2020-02-14 09:10:00|9917.8|9912.8|9923.3|9918.3|9923.3|9918.3|9914.3|9909.3|62
1581671700000|2020-02-14 09:15:00|9922.3|9917.3|9934.3|9929.3|9934.8|9929.8|9921.3|9916.3|61
1581672000000|2020-02-14 09:20:00|9935.3|9930.3|9929.3|9924.3|9937.3|9932.3|9928.3|9923.3|43
1581672300000|2020-02-14 09:25:00|9928.8|9923.8|9933.3|9928.3|9936.8|9931.8|9928.8|9923.8|24
1581672600000|2020-02-14 09:30:00|9933.8|9928.8|9932.8|9927.8|9934.3|9929.3|9930.8|9925.8|28
1581672900000|2020-02-14 09:35:00|9932.3|9927.3|9933.3|9928.3|9934.3|9929.3|9928.3|9923.3|34
1581673200000|2020-02-14 09:40:00|9933.8|9928.8|9944.8|9939.8|9944.8|9939.8|9933.8|9928.8|75
1581673500000|2020-02-14 09:45:00|9944.3|9939.3|9944.8|9939.8|9945.3|9940.3|9939.3|9934.3|63
1581673800000|2020-02-14 09:50:00|9945.3|9940.3|9944.8|9939.8|9947.3|9942.3|9941.3|9936.3|36
1581674100000|2020-02-14 09:55:00|9945.3|9940.3|9940.3|9935.3|9945.8|9940.8|9940.3|9935.3|48
1581674400000|2020-02-14 10:00:00|9939.8|9934.8|9943.3|9938.3|9944.8|9939.8|9938.8|9933.8|56
1581674700000|2020-02-14 10:05:00|9943.8|9938.8|9947.3|9942.3|9947.8|9942.8|9941.8|9936.8|53
1581675000000|2020-02-14 10:10:00|9946.8|9941.8|9945.8|9940.8|9947.8|9942.8|9941.3|9936.3|54
1581675300000|2020-02-14 10:15:00|9946.3|9941.3|9945.3|9940.3|9947.8|9942.8|9943.3|9938.3|43
1581675600000|2020-02-14 10:20:00|9945.8|9940.8|9949.3|9944.3|9950.8|9945.8|9944.3|9939.3|63
1581675900000|2020-02-14 10:25:00|9948.8|9943.8|9947.3|9942.3|9949.8|9944.8|9944.8|9939.8|60
1581676200000|2020-02-14 10:30:00|9945.8|9940.8|9949.8|9944.8|9949.8|9944.8|9944.3|9939.3|50
1581676500000|2020-02-14 10:35:00|9949.3|9944.3|9952.3|9947.3|9952.8|9947.8|9948.8|9943.8|49
1581676800000|2020-02-14 10:40:00|9953.3|9948.3|9962.3|9957.3|9963.3|9958.3|9952.3|9947.3|116
1581677100000|2020-02-14 10:45:00|9962.8|9957.8|9956.3|9951.3|9962.8|9957.8|9956.3|9951.3|66
1581677400000|2020-02-14 10:50:00|9956.8|9951.8|9953.8|9948.8|9957.8|9952.8|9952.8|9947.8|43
1581677700000|2020-02-14 10:55:00|9954.3|9949.3|9954.3|9949.3|9954.3|9949.3|9950.3|9945.3|84
1581678000000|2020-02-14 11:00:00|9954.8|9949.8|9948.8|9943.8|9958.8|9953.8|9948.8|9943.8|31
1581678300000|2020-02-14 11:05:00|9949.3|9944.3|9954.3|9949.3|9954.3|9949.3|9948.3|9943.3|81
1581678600000|2020-02-14 11:10:00|9953.8|9948.8|9954.3|9949.3|9955.3|9950.3|9949.3|9944.3|28
1581678900000|2020-02-14 11:15:00|9953.8|9948.8|9954.3|9949.3|9956.3|9951.3|9952.3|9947.3|35
1581679200000|2020-02-14 11:20:00|9953.8|9948.8|9957.8|9952.8|9960.3|9955.3|9952.8|9947.8|29
1581679500000|2020-02-14 11:25:00|9958.3|9953.3|9964.3|9959.3|9967.8|9962.8|9957.3|9952.3|55
1581679800000|2020-02-14 11:30:00|9964.8|9959.8|9962.3|9957.3|9964.8|9959.8|9960.3|9955.3|32
1581680100000|2020-02-14 11:35:00|9962.8|9957.8|9960.3|9955.3|9963.8|9958.8|9960.3|9955.3|34
1581680400000|2020-02-14 11:40:00|9959.8|9954.8|9958.3|9953.3|9960.3|9955.3|9953.8|9948.8|33
1581680700000|2020-02-14 11:45:00|9958.8|9953.8|9957.3|9952.3|9962.3|9957.3|9956.3|9951.3|36
1581681000000|2020-02-14 11:50:00|9956.8|9951.8|9956.3|9951.3|9959.3|9954.3|9955.3|9950.3|26
1581681300000|2020-02-14 11:55:00|9955.8|9950.8|9958.3|9953.3|9960.3|9955.3|9955.3|9950.3|14
1581681600000|2020-02-14 12:00:00|9959.3|9954.3|9965.3|9960.3|9965.8|9960.8|9957.8|9952.8|28
1581681900000|2020-02-14 12:05:00|9966.3|9961.3|9964.3|9959.3|9967.3|9962.3|9964.3|9959.3|43
1581682200000|2020-02-14 12:10:00|9964.8|9959.8|9968.3|9963.3|9969.3|9964.3|9964.3|9959.3|20
1581682500000|2020-02-14 12:15:00|9968.8|9963.8|9969.3|9964.3|9970.3|9965.3|9968.3|9963.3|20
1581682800000|2020-02-14 12:20:00|9969.8|9964.8|9960.3|9955.3|9970.3|9965.3|9959.8|9954.8|90
1581683100000|2020-02-14 12:25:00|9960.8|9955.8|9962.3|9957.3|9962.8|9957.8|9959.8|9954.8|30
1581683400000|2020-02-14 12:30:00|9961.8|9956.8|9961.3|9956.3|9964.3|9959.3|9960.3|9955.3|52
1581683700000|2020-02-14 12:35:00|9962.3|9957.3|9962.8|9957.8|9965.3|9960.3|9961.3|9956.3|61
1581684000000|2020-02-14 12:40:00|9964.6|9959.6|9955.6|9950.6|9964.6|9959.6|9955.6|9950.6|109
1581684300000|2020-02-14 12:45:00|9955.1|9950.1|9958.1|9953.1|9959.1|9954.1|9954.1|9949.1|68
1581684600000|2020-02-14 12:50:00|9957.6|9952.6|9959.1|9954.1|9960.6|9955.6|9954.1|9949.1|51
1581684900000|2020-02-14 12:55:00|9959.6|9954.6|9960.1|9955.1|9963.1|9958.1|9959.6|9954.6|23
1581685200000|2020-02-14 13:00:00|9960.6|9955.6|9963.6|9958.6|9963.6|9958.6|9958.6|9953.6|36
1581685500000|2020-02-14 13:05:00|9962.6|9957.6|9963.1|9958.1|9964.6|9959.6|9961.1|9956.1|55
1581685800000|2020-02-14 13:10:00|9962.1|9957.1|9962.1|9957.1|9962.6|9957.6|9959.1|9954.1|44
1581686100000|2020-02-14 13:15:00|9961.6|9956.6|9963.1|9958.1|9963.1|9958.1|9958.1|9953.1|33
1581686400000|2020-02-14 13:20:00|9962.6|9957.6|9961.6|9956.6|9963.1|9958.1|9961.6|9956.6|9
1581686700000|2020-02-14 13:25:00|9960.6|9955.6|9959.6|9954.6|9961.6|9956.6|9958.1|9953.1|43
1581687000000|2020-02-14 13:30:00|9953.6|9948.6|9955.6|9950.6|9960.6|9955.6|9953.6|9948.6|110
1581687300000|2020-02-14 13:35:00|9955.1|9950.1|9953.1|9948.1|9956.1|9951.1|9952.1|9947.1|59
1581687600000|2020-02-14 13:40:00|9952.6|9947.6|9947.6|9942.6|9953.6|9948.6|9947.6|9942.6|80
1581687900000|2020-02-14 13:45:00|9947.1|9942.1|9947.1|9942.1|9948.1|9943.1|9943.6|9938.6|88
1581688200000|2020-02-14 13:50:00|9946.6|9941.6|9949.1|9944.1|9949.1|9944.1|9944.1|9939.1|42
1581688500000|2020-02-14 13:55:00|9948.6|9943.6|9947.1|9942.1|9950.6|9945.6|9946.6|9941.6|60
1581688800000|2020-02-14 14:00:00|9946.6|9941.6|9954.1|9949.1|9956.1|9951.1|9946.6|9941.6|51
1581689100000|2020-02-14 14:05:00|9954.6|9949.6|9954.1|9949.1|9959.1|9954.1|9954.1|9949.1|44
1581689400000|2020-02-14 14:10:00|9953.6|9948.6|9950.1|9945.1|9953.6|9948.6|9950.1|9945.1|34
1581689700000|2020-02-14 14:15:00|9950.6|9945.6|9953.1|9948.1|9953.1|9948.1|9949.6|9944.6|94
1581690000000|2020-02-14 14:20:00|9952.6|9947.6|9956.1|9951.1|9957.6|9952.6|9952.6|9947.6|20
1581690300000|2020-02-14 14:25:00|9954.6|9949.6|9955.1|9950.1|9956.1|9951.1|9952.1|9947.1|39
1581690600000|2020-02-14 14:30:00|9955.6|9950.6|9955.1|9950.1|9956.1|9951.1|9951.1|9946.1|72
1581690900000|2020-02-14 14:35:00|9955.6|9950.6|9947.1|9942.1|9955.6|9950.6|9945.6|9940.6|106
1581691200000|2020-02-14 14:40:00|9947.6|9942.6|9948.1|9943.1|9948.6|9943.6|9945.1|9940.1|103
1581691500000|2020-02-14 14:45:00|9947.1|9942.1|9947.1|9942.1|9950.6|9945.6|9946.6|9941.6|56
1581691800000|2020-02-14 14:50:00|9946.6|9941.6|9943.1|9938.1|9947.1|9942.1|9943.1|9938.1|57
1581692100000|2020-02-14 14:55:00|9942.6|9937.6|9943.6|9938.6|9944.1|9939.1|9937.6|9932.6|139
1581692400000|2020-02-14 15:00:00|9943.1|9938.1|9948.1|9943.1|9950.6|9945.6|9943.1|9938.1|104
1581692700000|2020-02-14 15:05:00|9947.6|9942.6|9948.1|9943.1|9949.1|9944.1|9945.6|9940.6|84
1581693000000|2020-02-14 15:10:00|9947.6|9942.6|9954.1|9949.1|9954.1|9949.1|9947.1|9942.1|76
1581693300000|2020-02-14 15:15:00|9953.6|9948.6|9961.1|9956.1|9962.1|9957.1|9953.1|9948.1|88
1581693600000|2020-02-14 15:20:00|9961.6|9956.6|9954.6|9949.6|9962.1|9957.1|9952.6|9947.6|58
1581693900000|2020-02-14 15:25:00|9953.6|9948.6|9950.6|9945.6|9956.6|9951.6|9950.6|9945.6|80
1581694200000|2020-02-14 15:30:00|9950.1|9945.1|9950.6|9945.6|9951.6|9946.6|9947.6|9942.6|142
1581694500000|2020-02-14 15:35:00|9949.6|9944.6|9951.6|9946.6|9954.1|9949.1|9948.6|9943.6|52
1581694800000|2020-02-14 15:40:00|9951.1|9946.1|9948.6|9943.6|9952.1|9947.1|9948.1|9943.1|44
1581695100000|2020-02-14 15:45:00|9949.1|9944.1|9951.6|9946.6|9954.6|9949.6|9949.1|9944.1|75
1581695400000|2020-02-14 15:50:00|9951.1|9946.1|9948.1|9943.1|9952.1|9947.1|9947.6|9942.6|72
1581695700000|2020-02-14 15:55:00|9949.1|9944.1|9949.1|9944.1|9950.1|9945.1|9947.6|9942.6|79
1581696000000|2020-02-14 16:00:00|9948.6|9943.6|9948.1|9943.1|9949.6|9944.6|9945.6|9940.6|98
1581696300000|2020-02-14 16:05:00|9948.6|9943.6|9945.6|9940.6|9949.6|9944.6|9940.6|9935.6|209
1581696600000|2020-02-14 16:10:00|9945.1|9940.1|9949.1|9944.1|9950.1|9945.1|9944.6|9939.6|78
1581696900000|2020-02-14 16:15:00|9950.1|9945.1|9951.1|9946.1|9952.6|9947.6|9948.6|9943.6|179
1581697200000|2020-02-14 16:20:00|9950.6|9945.6|9952.6|9947.6|9952.6|9947.6|9948.6|9943.6|120
1581697500000|2020-02-14 16:25:00|9953.1|9948.1|9952.6|9947.6|9955.1|9950.1|9950.1|9945.1|236
1581697800000|2020-02-14 16:30:00|9953.6|9946.6|9957.6|9951.6|9964.6|9957.6|9950.6|9944.6|828
1581698100000|2020-02-14 16:35:00|9958.6|9950.6|9956.6|9949.6|9962.6|9955.6|9954.6|9948.6|174
1581698400000|2020-02-14 16:40:00|9957.6|9950.6|9956.6|9949.6|9957.6|9951.6|9955.6|9949.6|28
1581698700000|2020-02-14 16:45:00|9957.6|9950.6|9956.6|9949.6|9957.6|9950.6|9955.6|9949.6|5
1581699000000|2020-02-14 16:50:00|9955.6|9948.6|9953.6|9946.6|9955.6|9948.6|9953.6|9945.6|12
1581699300000|2020-02-14 16:55:00|9954.6|9947.6|9954.6|9948.6|9956.6|9949.6|9953.6|9945.6|5
1581699600000|2020-02-14 17:00:00|9955.6|9947.6|9956.6|9949.6|9957.6|9950.6|9955.6|9947.6|8
1581699900000|2020-02-14 17:05:00||9950.6||9949.6||9950.6||9949.6|2
1581700200000|2020-02-14 17:10:00|||||||||2
1581700800000|2020-02-14 17:20:00|9955.6|9948.6|9954.6|9947.6|9955.6|9949.6|9953.6|9946.6|39
1581701100000|2020-02-14 17:25:00|9953.6|9948.6|9954.6|9947.6|9954.6|9948.6|9953.6|9947.6|0
1581701400000|2020-02-14 17:30:00|9953.6|9948.6|9954.6|9947.6|9954.6|9948.6|9953.6|9947.6|1
1581701700000|2020-02-14 17:35:00|9955.6|9948.6|9955.6|9948.6|9956.6|9949.6|9955.6|9948.6|9
1581702000000|2020-02-14 17:40:00|9956.6|9949.6|9953.6|9947.6|9956.6|9949.6|9953.6|9947.6|6
1581702300000|2020-02-14 17:45:00|9955.6|9945.6|9950.6|9944.6|9955.6|9946.6|9949.6|9942.6|73
1581702600000|2020-02-14 17:50:00|9949.6|9943.6|9950.6|9943.6|9951.6|9944.6|9947.6|9941.6|19
1581702900000|2020-02-14 17:55:00|9951.6|9942.6|9949.6|9942.6|9951.6|9944.6|9948.6|9941.6|13
1581703200000|2020-02-14 18:00:00|9948.6|9941.6|9952.6|9944.6|9952.6|9945.6|9948.6|9941.6|23
1581703500000|2020-02-14 18:05:00|9951.6|9945.6|9945.6|9937.6|9951.6|9945.6|9944.6|9937.6|4
1581703800000|2020-02-14 18:10:00|9944.6|9938.6|9948.6|9940.6|9948.6|9940.6|9944.6|9937.6|4
1581704100000|2020-02-14 18:15:00|9949.6|9941.6|9946.6|9938.6|9949.6|9942.6|9946.6|9938.6|2
1581704400000|2020-02-14 18:20:00|9947.6|9939.6|9946.6|9939.6|9949.6|9941.6|9946.6|9938.6|12
1581704700000|2020-02-14 18:25:00|9945.6|9940.6|9948.6|9940.6|9949.6|9941.6|9945.6|9939.6|7
1581705000000|2020-02-14 18:30:00|9947.6|9939.6|9952.6|9944.6|9952.6|9944.6|9947.6|9939.6|12
1581705300000|2020-02-14 18:35:00|9953.6|9945.6|9949.6|9942.6|9953.6|9945.6|9949.6|9941.6|2
1581705600000|2020-02-14 18:40:00|9948.6|9941.6|9947.6|9940.6|9948.6|9942.6|9946.6|9939.6|5
1581705900000|2020-02-14 18:45:00|9946.6|9939.6|9944.6|9937.6|9946.6|9939.6|9944.6|9937.6|6
1581706200000|2020-02-14 18:50:00|9943.6|9938.6|9943.6|9937.6|9944.6|9938.6|9943.6|9936.6|7
1581706500000|2020-02-14 18:55:00|9945.6|9938.6|9944.4|9932.4|9945.6|9938.6|9940.6|9932.4|19
1581706800000|2020-02-14 19:00:00|9944.5|9932.5|9947.5|9935.5|9947.5|9935.5|9944.3|9932.3|1
1581707100000|2020-02-14 19:05:00|9947.6|9935.6|9950|9938|9950|9938|9947.3|9935.3|0
1581707400000|2020-02-14 19:10:00|9950.1|9938.1|9946.9|9934.9|9950.1|9938.1|9946.8|9934.8|0
1581707700000|2020-02-14 19:15:00|9946.8|9934.8|9939.4|9927.4|9946.9|9934.9|9936.1|9924.1|0
1581708000000|2020-02-14 19:20:00|9939.5|9927.5|9945.1|9933.1|9945.1|9933.1|9939.5|9927.5|0
1581708300000|2020-02-14 19:25:00|9945.2|9933.2|9948.2|9936.2|9948.2|9936.2|9945.1|9933.1|0
1581708600000|2020-02-14 19:30:00|9948.1|9936.1|9950.8|9938.8|9951|9939|9945.5|9933.5|0
1581708900000|2020-02-14 19:35:00|9950.7|9938.7|9953.5|9941.5|9956.1|9944.1|9950.6|9938.6|0
1581709200000|2020-02-14 19:40:00|9953.4|9941.4|9950.8|9938.8|9953.4|9941.4|9950.4|9938.4|0
1581709500000|2020-02-14 19:45:00|9950.7|9938.7|9950.4|9938.4|9953.1|9941.1|9949.1|9937.1|0
1581709800000|2020-02-14 19:50:00|9950.3|9938.3|9947.8|9935.8|9950.3|9938.3|9947.7|9935.7|0
1581710100000|2020-02-14 19:55:00|9947.7|9935.7|9950.3|9938.3|9950.4|9938.4|9947.6|9935.6|0
1581710400000|2020-02-14 20:00:00|9950.4|9938.4|9947.8|9935.8|9950.4|9938.4|9947.8|9935.8|0
1581710700000|2020-02-14 20:05:00|9947.9|9935.9|9948|9936|9950.4|9938.4|9947.6|9935.6|0
1581711000000|2020-02-14 20:10:00|9947.9|9935.9|9947.2|9935.2|9950.6|9938.6|9944.6|9932.6|0
1581711300000|2020-02-14 20:15:00|9947.3|9935.3|9947.4|9935.4|9947.5|9935.5|9944.5|9932.5|0
1581711600000|2020-02-14 20:20:00|9947.3|9935.3|9952.8|9940.8|9952.9|9940.9|9947.3|9935.3|0
1581711900000|2020-02-14 20:25:00|9952.7|9940.7|9952.7|9940.7|9952.8|9940.8|9950.3|9938.3|0
1581712200000|2020-02-14 20:30:00|9952.6|9940.6|9957.7|9945.7|9957.7|9945.7|9950.2|9938.2|0
1581712500000|2020-02-14 20:35:00|9957.6|9945.6|9958.3|9946.3|9960.6|9948.6|9957.6|9945.6|0
1581712800000|2020-02-14 20:40:00|9958.2|9946.2|9958.4|9946.4|9960.8|9948.8|9958.1|9946.1|0
1581713100000|2020-02-14 20:45:00|9958.5|9946.5|9961.5|9949.5|9961.5|9949.5|9958.4|9946.4|0
1581713400000|2020-02-14 20:50:00|9961.6|9949.6|9962|9950|9964.4|9952.4|9961.3|9949.3|0
1581713700000|2020-02-14 20:55:00|9961.9|9949.9|9967|9955|9969.1|9957.1|9961.7|9949.7|0
1581714000000|2020-02-14 21:00:00|9966.9|9954.9|9968.2|9956.2|9968.2|9956.2|9965.6|9953.6|0
1581714300000|2020-02-14 21:05:00|9968.3|9956.3|9967.7|9955.7|9971.6|9959.6|9967.7|9955.7|0
1581714600000|2020-02-14 21:10:00|9968.2|9956.2|9971.1|9959.1|9972.6|9960.6|9967.7|9955.7|0
1581714900000|2020-02-14 21:15:00|9971.4|9959.4|9971.8|9959.8|9971.8|9959.8|9971.1|9959.1|0
1581715200000|2020-02-14 21:20:00|9971.6|9959.6|9971.7|9959.7|9971.7|9959.7|9971.4|9959.4|0
1581715500000|2020-02-14 21:25:00|9971.4|9959.4|9971.7|9959.7|9971.7|9959.7|9971.2|9959.2|0
1581715800000|2020-02-14 21:30:00|9971.6|9959.6|9971.7|9959.7|9972.7|9960.7|9970.4|9958.4|0
1581716100000|2020-02-14 21:35:00|9971.6|9959.6|9971.7|9959.7|9972.5|9960.5|9970.4|9958.4|0
1581716400000|2020-02-14 21:40:00|9971.6|9959.6|9973.5|9961.5|9973.5|9961.5|9970.9|9958.9|0
1581716700000|2020-02-14 21:45:00|9973.4|9961.4|9973|9961|9973.5|9961.5|9972.2|9960.2|0
1581717000000|2020-02-14 21:50:00|9973.5|9961.5|9973|9961|9973.5|9961.5|9972.2|9960.2|0
1581717300000|2020-02-14 21:55:00|9973.5|9961.5|9970|9958|9973.5|9961.5|9967.5|9955.5|0
1581894000000|2020-02-16 23:00:00|9987.8|9975.8|9994.6|9982.6|9994.6|9982.6|9987.7|9975.7|0
1581894300000|2020-02-16 23:05:00|9993.9|9981.9|9993.2|9981.2|9995.2|9983.2|9992.4|9980.4|0
1581894600000|2020-02-16 23:10:00|9993.1|9981.1|9993.3|9981.3|9993.3|9981.3|9991.2|9979.2|0
1581894900000|2020-02-16 23:15:00|9993.4|9981.4|9995.1|9983.1|9996.5|9984.5|9993.4|9981.4|0
1581895200000|2020-02-16 23:20:00|9995|9983|9993.7|9981.7|9995|9983|9991.6|9979.6|0
1581895500000|2020-02-16 23:25:00|9993.6|9981.6|9996.8|9984.8|9997.7|9985.7|9992.9|9980.9|0
1581895800000|2020-02-16 23:30:00|9996.1|9984.1|9996.8|9984.8|9997.4|9985.4|9995.5|9983.5|0
1581896100000|2020-02-16 23:35:00|9996.1|9984.1|9999.5|9987.5|9999.6|9987.6|9994.8|9982.8|0
1581896400000|2020-02-16 23:40:00|9999.4|9987.4|9997.4|9985.4|9999.5|9987.5|9996.1|9984.1|0
1581896700000|2020-02-16 23:45:00|9997.9|9985.9|9998.2|9986.2|10000.2|9988.2|9997.4|9985.4|0
1581897000000|2020-02-16 23:50:00|9998.1|9986.1|9996.1|9984.1|9998.9|9986.9|9995.6|9983.6|0
1581897300000|2020-02-16 23:55:00|9996.2|9984.2|9996.1|9984.1|9996.9|9984.9|9994.3|9982.3|0
1581897600000|2020-02-17 00:00:00|9995.8|9983.8|9993|9981|9996.9|9984.9|9993|9981|0
1581897900000|2020-02-17 00:05:00|9993.2|9981.2|9990.1|9978.1|9994.3|9982.3|9989.6|9977.6|0
1581898200000|2020-02-17 00:10:00|9990.2|9978.2|9987|9975|9991.9|9979.9|9987|9975|0
1581898500000|2020-02-17 00:15:00|9986.2|9974.2|9982.3|9970.3|9987.5|9975.5|9982|9970|0
1581898800000|2020-02-17 00:20:00|9981.8|9969.8|9974|9962|9982.4|9970.4|9974|9962|0
1581899100000|2020-02-17 00:25:00|9974.1|9962.1|9979.1|9967.1|9979.2|9967.2|9974|9962|0
1581899400000|2020-02-17 00:30:00|9978.1|9966.1|9979|9967|9980.3|9968.3|9976.5|9964.5|0
1581899700000|2020-02-17 00:35:00|9979.5|9967.5|9983.9|9971.9|9985.2|9973.2|9979|9967|0
1581900000000|2020-02-17 00:40:00|9983.4|9971.4|9985.2|9973.2|9986.5|9974.5|9981.4|9969.4|0
1581900300000|2020-02-17 00:45:00|9985.7|9973.7|9985.1|9973.1|9988.9|9976.9|9985.1|9973.1|0
1581900600000|2020-02-17 00:50:00|9985|9973|9981.3|9969.3|9985|9973|9978.7|9966.7|0
1581900900000|2020-02-17 00:55:00|9981.2|9969.2|9978.7|9966.7|9981.3|9969.3|9978.7|9966.7|0
1581901200000|2020-02-17 01:00:00|9978.8|9966.8|9978.7|9966.7|9981.3|9969.3|9978.6|9966.6|0
1581901500000|2020-02-17 01:05:00|9978.8|9966.8|9976.3|9964.3|9978.8|9966.8|9976.2|9964.2|0
1581901800000|2020-02-17 01:10:00|9976.8|9964.8|9981.2|9969.2|9983.7|9971.7|9976.3|9964.3|0
1581902100000|2020-02-17 01:15:00|9981.3|9969.3|9987.1|9975.1|9989.6|9977.6|9981.2|9969.2|0
1581902400000|2020-02-17 01:20:00|9987|9975|9989.5|9977.5|9989.6|9977.6|9987|9975|0
1581902700000|2020-02-17 01:25:00|9989.6|9977.6|9990.8|9978.8|9992.2|9980.2|9989.5|9977.5|0
1581903000000|2020-02-17 01:30:00|9990.4|9978.4|9994.8|9982.8|9994.8|9982.8|9989.5|9977.5|0
1581903300000|2020-02-17 01:35:00|9994.7|9982.7|9997.2|9985.2|9997.3|9985.3|9994.7|9982.7|0
1581903600000|2020-02-17 01:40:00|9997.3|9985.3|10002.3|9990.3|10002.4|9990.4|9997.2|9985.2|0
1581903900000|2020-02-17 01:45:00|10001.8|9989.8|10002.3|9990.3|10004.8|9992.8|9999.8|9987.8|0
1581904200000|2020-02-17 01:50:00|10003.5|9991.5|10002.3|9990.3|10007.3|9995.3|10002.3|9990.3|0
1581904500000|2020-02-17 01:55:00|10001.3|9989.3|10002.3|9990.3|10002.3|9990.3|9999.7|9987.7|0
1581904800000|2020-02-17 02:00:00|10002.2|9990.2|10002.3|9990.3|10002.3|9990.3|9999.7|9987.7|0
1581905100000|2020-02-17 02:05:00|10003.3|9991.3|10004.9|9992.9|10004.9|9992.9|10002.3|9990.3|0
1581905400000|2020-02-17 02:10:00|10004.8|9992.8|10002.4|9990.4|10004.9|9992.9|10002.3|9990.3|0
1581905700000|2020-02-17 02:15:00|10002.8|9990.8|10002.3|9990.3|10004.9|9992.9|10002.3|9990.3|0
1581906000000|2020-02-17 02:20:00|10002.7|9990.7|10002.3|9990.3|10004.8|9992.8|10002.3|9990.3|0
1581906300000|2020-02-17 02:25:00|10002.2|9990.2|9999.8|9987.8|10002.3|9990.3|9999.7|9987.7|0
1581906600000|2020-02-17 02:30:00|10000.7|9988.7|9999.8|9987.8|10002.3|9990.3|9999.7|9987.7|0
1581906900000|2020-02-17 02:35:00|10002.3|9990.3|10002.3|9990.3|10004.8|9992.8|9999.8|9987.8|0
1581907200000|2020-02-17 02:40:00|10002.4|9990.4|10002.4|9990.4|10002.4|9990.4|10002.3|9990.3|0
1581907500000|2020-02-17 02:45:00|10002.3|9990.3|10002.3|9990.3|10002.4|9990.4|10002.3|9990.3|0
1581907800000|2020-02-17 02:50:00|10002.4|9990.4|10002.4|9990.4|10004.9|9992.9|10002.3|9990.3|0
1581908100000|2020-02-17 02:55:00|10002.3|9990.3|10002.3|9990.3|10002.4|9990.4|10002.3|9990.3|0
1581908400000|2020-02-17 03:00:00|10002.4|9990.4|10002.3|9990.3|10002.4|9990.4|9999.9|9987.9|0
1581908700000|2020-02-17 03:05:00|10001.9|9989.9|9999.8|9987.8|10004.9|9992.9|9999.8|9987.8|0
1581909000000|2020-02-17 03:10:00|9999.7|9987.7|9997.3|9985.3|9999.8|9987.8|9997.3|9985.3|0
1581909300000|2020-02-17 03:15:00|9997.4|9985.4|9997.3|9985.3|9999.8|9987.8|9997.3|9985.3|0
1581909600000|2020-02-17 03:20:00|9997.4|9985.4|9999.8|9987.8|9999.9|9987.9|9997.3|9985.3|0
1581909900000|2020-02-17 03:25:00|9999.3|9987.3|9997.3|9985.3|9999.8|9987.8|9997.3|9985.3|0
1581910200000|2020-02-17 03:30:00|9997.4|9985.4|9997.3|9985.3|9999.8|9987.8|9997.3|9985.3|0
1581910500000|2020-02-17 03:35:00|9997.8|9985.8|9999.8|9987.8|9999.9|9987.9|9997.3|9985.3|0
1581910800000|2020-02-17 03:40:00|9998.9|9986.9|9997.3|9985.3|9998.9|9986.9|9997.3|9985.3|0
1581911100000|2020-02-17 03:45:00|9997.4|9985.4|9997.3|9985.3|9997.4|9985.4|9997.3|9985.3|0
1581911400000|2020-02-17 03:50:00|9997.8|9985.8|9999.7|9987.7|9999.8|9987.8|9997.3|9985.3|0
1581911700000|2020-02-17 03:55:00|9999.3|9987.3|9999.8|9987.8|9999.8|9987.8|9997.3|9985.3|0
1581912000000|2020-02-17 04:00:00|9999.3|9987.3|9997.3|9985.3|9999.3|9987.3|9997.3|9985.3|0
1581912300000|2020-02-17 04:05:00|9996.8|9984.8|9992.4|9980.4|9996.8|9984.8|9992.4|9980.4|0
1581912600000|2020-02-17 04:10:00|9993.3|9981.3|9994.9|9982.9|9994.9|9982.9|9992.4|9980.4|0
1581912900000|2020-02-17 04:15:00|9994.8|9982.8|9992|9980|9994.8|9982.8|9992|9980|0
1581913200000|2020-02-17 04:20:00|9992.1|9980.1|9992|9980|9992.1|9980.1|9992|9980|0
1581913500000|2020-02-17 04:25:00|9992.1|9980.1|9994.8|9982.8|9994.8|9982.8|9992.1|9980.1|0
1581914100000|2020-02-17 04:35:00|9994.7|9982.7|9994.8|9982.8|9997.3|9985.3|9994.7|9982.7|0
1581914400000|2020-02-17 04:40:00|9994.7|9982.7|9994.8|9982.8|9994.8|9982.8|9994.7|9982.7|0
1581914700000|2020-02-17 04:45:00|9994.7|9982.7|9994.7|9982.7|9994.7|9982.7|9992.2|9980.2|0
1581915300000|2020-02-17 04:55:00|9994.8|9982.8|9994.7|9982.7|9997.2|9985.2|9994.7|9982.7|0
1581915600000|2020-02-17 05:00:00|9994.8|9982.8|9997.2|9985.2|9997.2|9985.2|9994.7|9982.7|0
1581915900000|2020-02-17 05:05:00|9997.3|9985.3|9997.2|9985.2|9997.3|9985.3|9997.2|9985.2|0
1581916200000|2020-02-17 05:10:00|9997.3|9985.3|9999.9|9987.9|9999.9|9987.9|9997.3|9985.3|0
1581916500000|2020-02-17 05:15:00|10000.4|9988.4|10002.4|9990.4|10002.4|9990.4|10000.4|9988.4|0
1581916800000|2020-02-17 05:20:00|10002.3|9990.3|9999.9|9987.9|10002.4|9990.4|9999.9|9987.9|0
1581917100000|2020-02-17 05:25:00|10000.4|9988.4|10003.6|9991.6|10003.6|9991.6|10000.4|9988.4|0
1581917400000|2020-02-17 05:30:00|10004.1|9992.1|9999.9|9987.9|10004.9|9992.9|9999.9|9987.9|0
1581917700000|2020-02-17 05:35:00|10000|9988|10000|9988|10000|9988|9999.9|9987.9|0
1581918000000|2020-02-17 05:40:00|10000.9|9988.9|10002.4|9990.4|10005|9993|10000.9|9988.9|0
1581918300000|2020-02-17 05:45:00|10002.5|9990.5|10002.5|9990.5|10004.9|9992.9|10002.4|9990.4|0
1581918600000|2020-02-17 05:50:00|10001.5|9989.5|10002.4|9990.4|10002.5|9990.5|10000|9988|0
1581918900000|2020-02-17 05:55:00|10002.5|9990.5|10002.5|9990.5|10005|9993|10000|9988|0
1581919200000|2020-02-17 06:00:00|10002|9990|9998.6|9986.6|10002|9990|9997.3|9985.3|0
1581919500000|2020-02-17 06:05:00|9999|9987|10002.3|9990.3|10002.3|9990.3|9997.3|9985.3|0
1581919800000|2020-02-17 06:10:00|10003.3|9991.3|10007.3|9995.3|10007.3|9995.3|10003.3|9991.3|0
1581920100000|2020-02-17 06:15:00|10006.8|9994.8|10008.6|9996.6|10012.3|10000.3|10004.7|9992.7|0
1581920400000|2020-02-17 06:20:00|10008.5|9996.5|10006.4|9994.4|10008.6|9996.6|10005.9|9993.9|0
1581920700000|2020-02-17 06:25:00|10005.1|9993.1|10008|9996|10008|9996|10003.5|9991.5|0
1581921000000|2020-02-17 06:30:00|10007.9|9995.9|10003|9991|10007.9|9995.9|10003|9991|0
1581921300000|2020-02-17 06:35:00|10002.9|9990.9|10003|9991|10005.5|9993.5|10002.9|9990.9|0
1581921600000|2020-02-17 06:40:00|10004|9992|10005.5|9993.5|10005.5|9993.5|10003|9991|0
1581921900000|2020-02-17 06:45:00|10005|9993|10001.7|9989.7|10005.5|9993.5|10000.5|9988.5|0
1581922200000|2020-02-17 06:50:00|10001.3|9989.3|10000.5|9988.5|10002.9|9990.9|10000.5|9988.5|0
1581922800000|2020-02-17 07:00:00|10002.7|9990.7|9987.6|9982.6|10002.7|9990.7|9983.6|9978.6|61
1581923100000|2020-02-17 07:05:00|9987.1|9982.1|9986.6|9981.6|9989.1|9984.1|9985.1|9980.1|20
1581923400000|2020-02-17 07:10:00|9986.1|9981.1|9983.1|9978.1|9986.1|9981.1|9982.6|9977.6|21
1581923700000|2020-02-17 07:15:00|9982.1|9977.1|9976.1|9971.1|9982.6|9977.6|9976.1|9971.1|18
1581924000000|2020-02-17 07:20:00|9976.6|9971.6|9977.6|9972.6|9979.6|9974.6|9976.1|9971.1|7
1581924300000|2020-02-17 07:25:00|9978.1|9973.1|9977.1|9972.1|9978.1|9973.1|9975.6|9970.6|6
1581924600000|2020-02-17 07:30:00|9976.6|9971.6|9978.6|9973.6|9978.6|9973.6|9976.6|9971.6|5
1581924900000|2020-02-17 07:35:00|9979.1|9974.1|9982.1|9977.1|9982.1|9977.1|9976.6|9971.6|12
1581925200000|2020-02-17 07:40:00|9981.6|9976.6|9982.6|9977.6|9983.1|9978.1|9979.1|9974.1|16
1581925500000|2020-02-17 07:45:00|9982.1|9977.1|9984.1|9979.1|9986.1|9981.1|9981.1|9976.1|22
1581925800000|2020-02-17 07:50:00|9984.6|9979.6|9983.6|9978.6|9986.1|9981.1|9983.6|9978.6|12
1581926100000|2020-02-17 07:55:00|9984.1|9979.1|9980.6|9975.6|9986.6|9981.6|9980.6|9975.6|34
1581926400000|2020-02-17 08:00:00|9981.6|9976.6|9984.1|9979.1|9992.1|9987.1|9979.6|9974.6|200
1581926700000|2020-02-17 08:05:00|9983.6|9978.6|9995.6|9990.6|10001.1|9996.1|9982.1|9977.1|142
1581927000000|2020-02-17 08:10:00|9995.1|9990.1|9998.6|9993.6|10003.6|9998.6|9992.6|9987.6|223
1581927300000|2020-02-17 08:15:00|9999.1|9994.1|10003.6|9998.6|10009.1|10004.1|9999.1|9994.1|82
1581927600000|2020-02-17 08:20:00|10004.1|9999.1|9999.6|9994.6|10004.6|9999.6|9994.1|9989.1|64
1581927900000|2020-02-17 08:25:00|10000.1|9995.1|9994.6|9989.6|10001.6|9996.6|9994.1|9989.1|595
1581928200000|2020-02-17 08:30:00|9995.1|9990.1|9986.6|9981.6|9996.6|9991.6|9984.6|9979.6|802
1581928500000|2020-02-17 08:35:00|9987.1|9982.1|9981.6|9976.6|9987.6|9982.6|9980.1|9975.1|108
1581928800000|2020-02-17 08:40:00|9980.5|9975.5|9976.5|9971.5|9982.5|9977.5|9972|9967|60
1581929100000|2020-02-17 08:45:00|9977|9972|9980.5|9975.5|9983.5|9978.5|9974.5|9969.5|88
1581929400000|2020-02-17 08:50:00|9980|9975|9983.5|9978.5|9987|9982|9976.5|9971.5|45
1581929700000|2020-02-17 08:55:00|9983|9978|9974.5|9969.5|9983|9978|9971|9966|1547
1581930000000|2020-02-17 09:00:00|9975|9970|9973.5|9968.5|9976|9971|9973|9968|40
1581930300000|2020-02-17 09:05:00|9973|9968|9966|9961|9973|9968|9965.5|9960.5|111
1581930600000|2020-02-17 09:10:00|9966.5|9961.5|9964.5|9959.5|9968|9963|9964.5|9959.5|133
1581930900000|2020-02-17 09:15:00|9964|9959|9967.5|9962.5|9969.5|9964.5|9963.5|9958.5|46
1581931200000|2020-02-17 09:20:00|9967|9962|9961.5|9956.5|9967|9962|9961|9956|400
1581931500000|2020-02-17 09:25:00|9961|9956|9961|9956|9964.5|9959.5|9959|9954|72
1581931800000|2020-02-17 09:30:00|9960.5|9955.5|9962.5|9957.5|9964.5|9959.5|9957.5|9952.5|45
1581932100000|2020-02-17 09:35:00|9963.5|9958.5|9962|9957|9963.5|9958.5|9958|9953|31
1581932400000|2020-02-17 09:40:00|9962.5|9957.5|9966.5|9961.5|9966.5|9961.5|9961|9956|32
1581932700000|2020-02-17 09:45:00|9966|9961|9968.5|9963.5|9972|9967|9965.5|9960.5|71
1581933000000|2020-02-17 09:50:00|9969|9964|9970.5|9965.5|9971|9966|9967|9962|19
1581933300000|2020-02-17 09:55:00|9970|9965|9973.5|9968.5|9973.5|9968.5|9969.5|9964.5|25
1581933600000|2020-02-17 10:00:00|9974|9969|9976|9971|9976|9971|9973|9968|70
1581933900000|2020-02-17 10:05:00|9975.5|9970.5|9977|9972|9978|9973|9974|9969|39
1581934200000|2020-02-17 10:10:00|9977.5|9972.5|9977.5|9972.5|9981|9976|9977.5|9972.5|33
1581934500000|2020-02-17 10:15:00|9978|9973|9983|9978|9983|9978|9978|9973|526
1581934800000|2020-02-17 10:20:00|9983.5|9978.5|9990.5|9985.5|9990.5|9985.5|9980.5|9975.5|525
1581935100000|2020-02-17 10:25:00|9989.5|9984.5|9984.5|9979.5|9989.5|9984.5|9984.5|9979.5|61
1581935400000|2020-02-17 10:30:00|9985|9980|9986.5|9981.5|9986.5|9981.5|9982.5|9977.5|37
1581935700000|2020-02-17 10:35:00|9985|9980|9985.5|9980.5|9986.5|9981.5|9980.5|9975.5|73
1581936000000|2020-02-17 10:40:00|9985|9980|9991.5|9986.5|9991.5|9986.5|9984.5|9979.5|39
1581936300000|2020-02-17 10:45:00|9991|9986|9992.5|9987.5|9992.5|9987.5|9990|9985|99
1581936600000|2020-02-17 10:50:00|9992|9987|9988.5|9983.5|9993|9988|9987.5|9982.5|57
1581936900000|2020-02-17 10:55:00|9989|9984|9991.5|9986.5|9991.5|9986.5|9987.5|9982.5|1106
1581937200000|2020-02-17 11:00:00|9992|9987|9988.5|9983.5|9993|9988|9988|9983|107
1581937500000|2020-02-17 11:05:00|9989|9984|9992.5|9987.5|9993|9988|9989|9984|276
1581937800000|2020-02-17 11:10:00|9991.5|9986.5|9990|9985|9991.5|9986.5|9989|9984|24
1581938100000|2020-02-17 11:15:00|9989|9984|9988|9983|9991|9986|9987|9982|44
1581938400000|2020-02-17 11:20:00|9987|9982|9987.5|9982.5|9988|9983|9984|9979|53
1581938700000|2020-02-17 11:25:00|9987|9982|9987.5|9982.5|9987.5|9982.5|9984.5|9979.5|41
1581939000000|2020-02-17 11:30:00|9986.5|9981.5|9987|9982|9989|9984|9986|9981|34
1581939300000|2020-02-17 11:35:00|9987.5|9982.5|9986.5|9981.5|9989|9984|9985.5|9980.5|527
1581939600000|2020-02-17 11:40:00|9986|9981|9988.5|9983.5|9988.5|9983.5|9985.5|9980.5|34
1581939900000|2020-02-17 11:45:00|9988|9983|9985.5|9980.5|9988|9983|9985|9980|36
1581940200000|2020-02-17 11:50:00|9984.5|9979.5|9984.5|9979.5|9985.5|9980.5|9984|9979|36
1581940500000|2020-02-17 11:55:00|9985|9980|9987.5|9982.5|9988|9983|9985|9980|47
1581940800000|2020-02-17 12:00:00|9987|9982|9982.5|9977.5|9987|9982|9981|9976|274
1581941100000|2020-02-17 12:05:00|9983|9978|9983.5|9978.5|9986.5|9981.5|9983|9978|616
1581941400000|2020-02-17 12:10:00|9983|9978|9985.5|9980.5|9985.5|9980.5|9981.5|9976.5|45
1581941700000|2020-02-17 12:15:00|9986|9981|9986.5|9981.5|9986.5|9981.5|9985|9980|24
1581942000000|2020-02-17 12:20:00|9986|9981|9985.5|9980.5|9986|9981|9985.5|9980.5|23
1581942300000|2020-02-17 12:25:00|9986|9981|9986.5|9981.5|9989|9984|9985.5|9980.5|59
1581942600000|2020-02-17 12:30:00|9987.5|9982.5|9984|9979|9988.5|9983.5|9984|9979|77
1581942900000|2020-02-17 12:35:00|9983|9978|9985.5|9980.5|9986|9981|9982|9977|48
1581943200000|2020-02-17 12:40:00|9985.7|9980.7|9985.7|9980.7|9987.7|9982.7|9985.2|9980.2|30
1581943500000|2020-02-17 12:45:00|9985.2|9980.2|9984.7|9979.7|9985.7|9980.7|9984.7|9979.7|38
1581943800000|2020-02-17 12:50:00|9985.2|9980.2|9981.7|9976.7|9985.2|9980.2|9980.7|9975.7|39
1581944100000|2020-02-17 12:55:00|9981.2|9976.2|9984.7|9979.7|9984.7|9979.7|9980.2|9975.2|44
1581944400000|2020-02-17 13:00:00|9985.2|9980.2|9984.7|9979.7|9985.2|9980.2|9983.2|9978.2|31
1581944700000|2020-02-17 13:05:00|9985.2|9980.2|9989.7|9984.7|9989.7|9984.7|9985.2|9980.2|157
1581945000000|2020-02-17 13:10:00|9989.2|9984.2|9990.7|9985.7|9992.2|9987.2|9987.7|9982.7|57
1581945300000|2020-02-17 13:15:00|9990.2|9985.2|9986.7|9981.7|9991.2|9986.2|9986.2|9981.2|48
1581945600000|2020-02-17 13:20:00|9986.2|9981.2|9985.7|9980.7|9986.7|9981.7|9984.2|9979.2|36
1581945900000|2020-02-17 13:25:00|9986.7|9981.7|9987.7|9982.7|9988.2|9983.2|9986.7|9981.7|37
1581946200000|2020-02-17 13:30:00|9987.2|9982.2|9987.7|9982.7|9988.7|9983.7|9986.7|9981.7|22
1581946500000|2020-02-17 13:35:00|9988.2|9983.2|9990.7|9985.7|9991.2|9986.2|9988.2|9983.2|66
1581946800000|2020-02-17 13:40:00|9989.2|9984.2|9984.7|9979.7|9989.7|9984.7|9984.7|9979.7|85
1581947100000|2020-02-17 13:45:00|9984.2|9979.2|9982.7|9977.7|9985.2|9980.2|9981.7|9976.7|52
1581947400000|2020-02-17 13:50:00|9983.2|9978.2|9985.7|9980.7|9985.7|9980.7|9982.7|9977.7|56
1581947700000|2020-02-17 13:55:00|9986.7|9981.7|9989.7|9984.7|9989.7|9984.7|9985.7|9980.7|180
1581948000000|2020-02-17 14:00:00|9990.7|9985.7|9995.7|9990.7|9996.2|9991.2|9990.7|9985.7|56
1581948300000|2020-02-17 14:05:00|9995.2|9990.2|9990.7|9985.7|9997.2|9992.2|9990.7|9985.7|165
1581948600000|2020-02-17 14:10:00|9991.2|9986.2|9989.7|9984.7|9992.2|9987.2|9989.2|9984.2|40
1581948900000|2020-02-17 14:15:00|9990.2|9985.2|9992.7|9987.7|9993.7|9988.7|9990.2|9985.2|25
1581949200000|2020-02-17 14:20:00|9992.2|9987.2|9994.2|9989.2|9994.2|9989.2|9991.7|9986.7|30
1581949500000|2020-02-17 14:25:00|9994.7|9989.7|9992.7|9987.7|9996.2|9991.2|9991.7|9986.7|51
1581949800000|2020-02-17 14:30:00|9992.2|9987.2|9994.2|9989.2|9994.2|9989.2|9992.2|9987.2|48
1581950100000|2020-02-17 14:35:00|9993.2|9988.2|9999.7|9994.7|9999.7|9994.7|9993.2|9988.2|84
1581950400000|2020-02-17 14:40:00|10000.2|9995.2|10001.2|9996.2|10001.2|9996.2|9998.7|9993.7|45
1581950700000|2020-02-17 14:45:00|10000.7|9995.7|10002.7|9997.7|10003.7|9998.7|10000.2|9995.2|128
1581951000000|2020-02-17 14:50:00|10002.2|9997.2|10003.7|9998.7|10003.7|9998.7|10000.2|9995.2|105
1581951300000|2020-02-17 14:55:00|10003.2|9998.2|10004.7|9999.7|10004.7|9999.7|10002.2|9997.2|39
1581951600000|2020-02-17 15:00:00|10005.2|10000.2|10007.2|10002.2|10007.7|10002.7|10001.7|9996.7|358
1581951900000|2020-02-17 15:05:00|10005.7|10000.7|10006.2|10001.2|10006.7|10001.7|10003.7|9998.7|54
1581952200000|2020-02-17 15:10:00|10005.5|10000.5|10006.5|10001.5|10006.5|10001.5|10005|10000|66
1581952500000|2020-02-17 15:15:00|10007|10002|10006.5|10001.5|10009.5|10004.5|10006.5|10001.5|820
1581952800000|2020-02-17 15:20:00|10005.5|10000.5|10005.5|10000.5|10006|10001|10004|9999|40
1581953100000|2020-02-17 15:25:00|10006.5|10001.5|10005|10000|10006.5|10001.5|10003|9998|56
1581953400000|2020-02-17 15:30:00|10005.5|10000.5|10010|10005|10010.5|10005.5|10005.5|10000.5|72
1581953700000|2020-02-17 15:35:00|10009.5|10004.5|10009.5|10004.5|10010|10005|10008.5|10003.5|43
1581954000000|2020-02-17 15:40:00|10010|10005|10010|10005|10010.5|10005.5|10008.5|10003.5|67
1581954300000|2020-02-17 15:45:00|10010.5|10005.5|10013|10008|10013|10008|10010|10005|76
1581954600000|2020-02-17 15:50:00|10012.5|10007.5|10011|10006|10012.5|10007.5|10011|10006|29
1581954900000|2020-02-17 15:55:00|10011.5|10006.5|10015|10010|10016.5|10011.5|10010|10005|64
1581955200000|2020-02-17 16:00:00|10014.5|10009.5|10014|10009|10015|10010|10013|10008|41
1581955500000|2020-02-17 16:05:00|10013.5|10008.5|10019|10014|10019|10014|10013.5|10008.5|67
1581955800000|2020-02-17 16:10:00|10019.5|10014.5|10018|10013|10019.5|10014.5|10015.5|10010.5|386
1581956100000|2020-02-17 16:15:00|10017.5|10012.5|10017.5|10012.5|10018.5|10013.5|10015.5|10010.5|55
1581956400000|2020-02-17 16:20:00|10018|10013|10015.5|10010.5|10018.5|10013.5|10015.5|10010.5|107
1581956700000|2020-02-17 16:25:00|10016|10011|10012|10007|10016.5|10011.5|10011.5|10006.5|211
1581957000000|2020-02-17 16:30:00|10010.2|10003.2|10018.2|10011.2|10018.2|10011.2|10010.2|10003.2|482
1581957300000|2020-02-17 16:35:00|10017.2|10012.2|10015.2|10009.2|10019.2|10013.2|10015.2|10009.2|756
1581957600000|2020-02-17 16:40:00|10016.2|10008.2|10017.2|10011.2|10018.2|10012.2|10015.2|10008.2|59
1581957900000|2020-02-17 16:45:00|10018.2|10012.2|10019.2|10013.2|10019.2|10013.2|10017.2|10011.2|549
1581958200000|2020-02-17 16:50:00|10018.2|10012.2|10019.2|10012.2|10019.2|10012.2|10018.2|10012.2|8
1581958500000|2020-02-17 16:55:00|10018.2||10019.2||10019.2||10018.2||7
1581958800000|2020-02-17 17:00:00|10020.2|10013.2|10019.2|10012.2|10020.2|10014.2|10019.2|10012.2|24
1581959100000|2020-02-17 17:05:00|10020.2|10013.2|10019.2|10013.2|10020.2|10013.2|10019.2|10013.2|5
1581959400000|2020-02-17 17:10:00|10020.2|10012.2|10019.2|10012.2|10020.2|10012.2|10018.2|10011.2|5
1581959700000|2020-02-17 17:15:00|10020.2|10014.2|10019.2|10013.2|10020.2|10014.2|10019.2|10013.2|26
1581960000000|2020-02-17 17:20:00|10020.2|10014.2|10020.2|10014.2|10020.2|10014.2|10020.2|10014.2|7
1581960300000|2020-02-17 17:25:00|10019.2|10013.2|10018.2|10011.2|10020.2|10014.2|10017.2|10011.2|10
1581960600000|2020-02-17 17:30:00|10017.2|10012.2|10018.2|10011.2|10018.2|10012.2|10017.2|10011.2|3
1581960900000|2020-02-17 17:35:00|10017.2|10010.2|10015.2|10008.2|10018.2|10010.2|10014.2|10008.2|52
1581961200000|2020-02-17 17:40:00|10016.2|10009.2|10015.2|10009.2|10016.2|10010.2|10014.2|10008.2|16
1581961500000|2020-02-17 17:45:00|10016.2||10015.2||10016.2||10015.2||13638
1581961800000|2020-02-17 17:50:00|10016.2|10008.2|10016.2|10008.2|10016.2|10009.2|10016.2|10008.2|2
1581962100000|2020-02-17 17:55:00||10009.2||10009.2||10010.2||10008.2|3
1581962400000|2020-02-17 18:00:00|10015.2|10010.2|10015.2|10009.2|10015.2|10010.2|10015.2|10008.2|6
1581962700000|2020-02-17 18:05:00|||||||||5
1581963000000|2020-02-17 18:10:00|10016.2|10010.2|10017.2|10010.2|10017.2|10010.2|10016.2|10010.2|7
1581963300000|2020-02-17 18:15:00|10018.2|10011.2|10017.2|10010.2|10018.2|10011.2|10017.2|10010.2|0
1581963600000|2020-02-17 18:20:00|10018.2|10011.2|10018.2|10011.2|10018.2|10012.2|10018.2|10011.2|2
1581963900000|2020-02-17 18:25:00|10017.2|10012.2|10019.2|10011.2|10020.2|10012.2|10017.2|10011.2|4
1581964200000|2020-02-17 18:30:00|10017.2|10012.2|10019.2|10011.2|10019.2|10012.2|10017.2|10010.2|15
1581964500000|2020-02-17 18:35:00|10020.2|10012.2|10020.2|10012.2|10020.2|10013.2|10020.2|10012.2|5
1581964800000|2020-02-17 18:40:00||10013.2||10013.2||10013.2||10013.2|2
1581965100000|2020-02-17 18:45:00||10014.2||10013.2||10014.2||10012.2|13
1581965400000|2020-02-17 18:50:00|10021.2|10012.2|10021.2|10013.2|10021.2|10015.2|10019.2|10012.2|16
1581965700000|2020-02-17 18:55:00|10022.2|10015.2|10024.6|10012.6|10024.6|10018.2|10021.2|10012.6|28
1581966000000|2020-02-17 19:00:00|10023.8|10011.8|10023.4|10011.4|10023.8|10011.8|10023.4|10011.4|0
1581966900000|2020-02-17 19:15:00|10023.8|10011.8|10023.7|10011.7|10023.8|10011.8|10023.6|10011.6|0
1581967500000|2020-02-17 19:25:00|10021.5|10009.5|10022.6|10010.6|10022.6|10010.6|10021.5|10009.5|0
1581967800000|2020-02-17 19:30:00|10023.7|10011.7|10023.7|10011.7|10023.7|10011.7|10021.5|10009.5|1250
1581968400000|2020-02-17 19:40:00|10022.6|10010.6|10023.7|10011.7|10023.7|10011.7|10022.6|10010.6|0
1581968700000|2020-02-17 19:45:00|10023.8|10011.8|10023.7|10011.7|10023.8|10011.8|10023.7|10011.7|0
1581969300000|2020-02-17 19:55:00|10026|10014|10023.7|10011.7|10026|10014|10023.7|10011.7|0
1581969600000|2020-02-17 20:00:00|10023.8|10011.8|10023.8|10011.8|10023.8|10011.8|10023.8|10011.8|0
1581970800000|2020-02-17 20:20:00|10023.9|10011.9|10023.9|10011.9|10023.9|10011.9|10023.9|10011.9|0
1581972300000|2020-02-17 20:45:00|10026.1|10014.1|10023.9|10011.9|10026.1|10014.1|10023.9|10011.9|0
1581972600000|2020-02-17 20:50:00|10025|10013|10023.9|10011.9|10026.1|10014.1|10023.9|10011.9|0
1581973500000|2020-02-17 21:05:00|10023.8|10011.8|10023.8|10011.8|10023.9|10011.9|10023.8|10011.8|0
1581973800000|2020-02-17 21:10:00|10023|10011|10020.7|10008.7|10023|10011|10020.7|10008.7|0
1581974100000|2020-02-17 21:15:00|10018.6|10006.6|10017.3|10005.3|10018.6|10006.6|10016.4|10004.4|0
1581974400000|2020-02-17 21:20:00|10018|10006|10018|10006|10018|10006|10018|10006|0
1581974700000|2020-02-17 21:25:00|10018.5|10006.5|10018.7|10006.7|10018.7|10006.7|10018.5|10006.5|0
1581975000000|2020-02-17 21:30:00|10018.9|10006.9|10018.9|10006.9|10018.9|10006.9|10018.9|10006.9|0
1581975300000|2020-02-17 21:35:00|10017.8|10005.8|10017.8|10005.8|10017.8|10005.8|10017.8|10005.8|0
1581975900000|2020-02-17 21:45:00|10017.5|10005.5|10017.1|10005.1|10017.5|10005.5|10017.1|10005.1|0
1581976200000|2020-02-17 21:50:00|10017|10005|10017|10005|10017|10005|10017|10005|0
1581976500000|2020-02-17 21:55:00|10016.3|10004.3|10016.3|10004.3|10016.3|10004.3|10016.3|10004.3|0
1581976800000|2020-02-17 22:00:00|10015.8|10003.8|10013.4|10001.4|10015.8|10003.8|10013.4|10001.4|0
1581977700000|2020-02-17 22:15:00|10012.9|10000.9|10012.7|10000.7|10012.9|10000.9|10012.7|10000.7|0
1581979500000|2020-02-17 22:45:00|10012.5|10000.5|10012.5|10000.5|10012.5|10000.5|10012.5|10000.5|0
1581979800000|2020-02-17 22:50:00|10012|10000|10009.7|9997.7|10012|10000|10009.7|9997.7|0
1581980100000|2020-02-17 22:55:00|10009.2|9997.2|10002.9|9990.9|10009.2|9997.2|10002.9|9990.9|0
1581980400000|2020-02-17 23:00:00|10000.7|9988.7|9986.2|9974.2|10000.7|9988.7|9981|9969|0
1581980700000|2020-02-17 23:05:00|9985.5|9973.5|9986.2|9974.2|9990.9|9978.9|9979.8|9967.8|0
1581981000000|2020-02-17 23:10:00|9986.6|9974.6|9985.9|9973.9|9989.1|9977.1|9982.6|9970.6|0
1581981300000|2020-02-17 23:15:00|9986|9974|9987.2|9975.2|9987.2|9975.2|9985.2|9973.2|0
1581981600000|2020-02-17 23:20:00|9987.3|9975.3|9984.6|9972.6|9989.1|9977.1|9983.1|9971.1|0
1581981900000|2020-02-17 23:25:00|9984.2|9972.2|9986|9974|9987.9|9975.9|9983.9|9971.9|0
1581982200000|2020-02-17 23:30:00|9986.1|9974.1|9991.8|9979.8|9992.6|9980.6|9986.1|9974.1|0
1581982500000|2020-02-17 23:35:00|9991.9|9979.9|9991.3|9979.3|9993.1|9981.1|9991.3|9979.3|0
1581982800000|2020-02-17 23:40:00|9991.4|9979.4|9995.3|9983.3|9995.3|9983.3|9991.4|9979.4|0
1581983100000|2020-02-17 23:45:00|9995.2|9983.2|9991.4|9979.4|9995.3|9983.3|9990.4|9978.4|0
1581983400000|2020-02-17 23:50:00|9991.6|9979.6|9994|9982|9995.3|9983.3|9990.6|9978.6|0
1581983700000|2020-02-17 23:55:00|9993.9|9981.9|9993|9981|9994|9982|9991.4|9979.4|0
1581984000000|2020-02-18 00:00:00|9993.2|9981.2|9989.8|9977.8|9994|9982|9989.8|9977.8|0
1581984300000|2020-02-18 00:05:00|9989.9|9977.9|9991.9|9979.9|9991.9|9979.9|9989.3|9977.3|0
1581984600000|2020-02-18 00:10:00|9991.6|9979.6|9988.2|9976.2|9994|9982|9988.2|9976.2|0
1581984900000|2020-02-18 00:15:00|9997.3|9985.3|9999.9|9987.9|9999.9|9987.9|9994.9|9982.9|0
1581985200000|2020-02-18 00:20:00|9999.8|9987.8|9996|9984|9999.9|9987.9|9994.8|9982.8|0
1581985500000|2020-02-18 00:25:00|9995.5|9983.5|9997.4|9985.4|9999.8|9987.8|9994.8|9982.8|0
1581985800000|2020-02-18 00:30:00|9997.3|9985.3|10001.7|9989.7|10002.4|9990.4|9997.3|9985.3|0
1581986100000|2020-02-18 00:35:00|10000.8|9988.8|9999.2|9987.2|10000.8|9988.8|9999.2|9987.2|0
1581986400000|2020-02-18 00:40:00|9998.7|9986.7|9996.6|9984.6|9999.2|9987.2|9994.2|9982.2|0
1581986700000|2020-02-18 00:45:00|9996.7|9984.7|9996.5|9984.5|9999.2|9987.2|9994.1|9982.1|0
1581987000000|2020-02-18 00:50:00|9996.6|9984.6|9998.8|9986.8|9999.1|9987.1|9996.3|9984.3|0
1581987300000|2020-02-18 00:55:00|9998.3|9986.3|9988.7|9976.7|9998.3|9986.3|9988.7|9976.7|0
1581987600000|2020-02-18 01:00:00|9988.6|9976.6|9986.3|9974.3|9991.4|9979.4|9986.2|9974.2|0
1581987900000|2020-02-18 01:05:00|9986.2|9974.2|9978.3|9966.3|9986.3|9974.3|9978.2|9966.2|0
1581988200000|2020-02-18 01:10:00|9978.8|9966.8|9980.3|9968.3|9982.8|9970.8|9977.8|9965.8|0
1581988500000|2020-02-18 01:15:00|9979.4|9967.4|9985.5|9973.5|9985.5|9973.5|9977.8|9965.8|0
1581988800000|2020-02-18 01:20:00|9985.4|9973.4|9982.9|9970.9|9987.9|9975.9|9980.4|9968.4|0
1581989100000|2020-02-18 01:25:00|9983|9971|9985.6|9973.6|9988.1|9976.1|9982.9|9970.9|0
1581989400000|2020-02-18 01:30:00|9986.5|9974.5|9985.5|9973.5|9988.1|9976.1|9982.9|9970.9|0
1581989700000|2020-02-18 01:35:00|9985.4|9973.4|9980.4|9968.4|9985.5|9973.5|9980.4|9968.4|0
1581990000000|2020-02-18 01:40:00|9980.5|9968.5|9982.9|9970.9|9985.4|9973.4|9980.4|9968.4|0
1581990300000|2020-02-18 01:45:00|9982.4|9970.4|9980.4|9968.4|9982.9|9970.9|9977.8|9965.8|0
1581990600000|2020-02-18 01:50:00|9980.3|9968.3|9985.5|9973.5|9985.5|9973.5|9977.9|9965.9|0
1581990900000|2020-02-18 01:55:00|9984.5|9972.5|9983|9971|9985.5|9973.5|9983|9971|0
1581991200000|2020-02-18 02:00:00|9982.9|9970.9|9989.2|9977.2|9990.5|9978.5|9980.4|9968.4|0
1581991500000|2020-02-18 02:05:00|9989.7|9977.7|9990.5|9978.5|9990.5|9978.5|9987.9|9975.9|0
1581991800000|2020-02-18 02:10:00|9990.4|9978.4|9988.7|9976.7|9990.4|9978.4|9986.2|9974.2|0
1581992100000|2020-02-18 02:15:00|9988.2|9976.2|9985.9|9973.9|9988.7|9976.7|9985.9|9973.9|0
1581992400000|2020-02-18 02:20:00|9985.8|9973.8|9985.8|9973.8|9988.3|9976.3|9985.8|9973.8|0
1581992700000|2020-02-18 02:25:00|9985.7|9973.7|9983.3|9971.3|9985.7|9973.7|9980.8|9968.8|0
1581993000000|2020-02-18 02:30:00|9983.2|9971.2|9978.5|9966.5|9983.5|9971.5|9978.4|9966.4|0
1581993300000|2020-02-18 02:35:00|9978.4|9966.4|9975.9|9963.9|9978.5|9966.5|9975.9|9963.9|0
1581993600000|2020-02-18 02:40:00|9975|9963|9975.9|9963.9|9978.5|9966.5|9973.5|9961.5|0
1581993900000|2020-02-18 02:45:00|9974.9|9962.9|9973.4|9961.4|9974.9|9962.9|9970.8|9958.8|0
1581994200000|2020-02-18 02:50:00|9974.3|9962.3|9970.7|9958.7|9975.9|9963.9|9970.7|9958.7|0
1581994500000|2020-02-18 02:55:00|9970.6|9958.6|9970.7|9958.7|9970.7|9958.7|9968|9956|0
1581994800000|2020-02-18 03:00:00|9969.8|9957.8|9973.4|9961.4|9973.4|9961.4|9968.2|9956.2|0
1581995100000|2020-02-18 03:05:00|9973.3|9961.3|9973.4|9961.4|9973.5|9961.5|9970.9|9958.9|0
1581995400000|2020-02-18 03:10:00|9973.5|9961.5|9975.9|9963.9|9975.9|9963.9|9973.4|9961.4|0
1581995700000|2020-02-18 03:15:00|9975.8|9963.8|9973.4|9961.4|9975.9|9963.9|9973.3|9961.3|0
1581996000000|2020-02-18 03:20:00|9973.3|9961.3|9973.4|9961.4|9973.4|9961.4|9973.3|9961.3|0
1581996300000|2020-02-18 03:25:00|9974.3|9962.3|9975.9|9963.9|9976|9964|9974.3|9962.3|0
1581996600000|2020-02-18 03:30:00|9974.9|9962.9|9976.3|9964.3|9976.3|9964.3|9973.4|9961.4|0
1581996900000|2020-02-18 03:35:00|9975.8|9963.8|9971.3|9959.3|9976.3|9964.3|9971.3|9959.3|0
1581997200000|2020-02-18 03:40:00|9971.4|9959.4|9971.3|9959.3|9973.8|9961.8|9971.3|9959.3|0
1581997500000|2020-02-18 03:45:00|9971.2|9959.2|9971.4|9959.4|9971.4|9959.4|9971.2|9959.2|0
1581997800000|2020-02-18 03:50:00|9971.3|9959.3|9971.3|9959.3|9973.8|9961.8|9971.3|9959.3|0
1581998100000|2020-02-18 03:55:00|9970.4|9958.4|9970.1|9958.1|9971.3|9959.3|9968.8|9956.8|0
1581998400000|2020-02-18 04:00:00|9970.5|9958.5|9971.3|9959.3|9971.3|9959.3|9970|9958|0
1581998700000|2020-02-18 04:05:00|9971.2|9959.2|9971.2|9959.2|9971.2|9959.2|9968.7|9956.7|0
1581999000000|2020-02-18 04:10:00|9970.2|9958.2|9971|9959|9971.2|9959.2|9968.5|9956.5|0
1581999300000|2020-02-18 04:15:00|9970.5|9958.5|9973.6|9961.6|9973.6|9961.6|9968.5|9956.5|0
1581999600000|2020-02-18 04:20:00|9972.7|9960.7|9973.7|9961.7|9973.7|9961.7|9971.2|9959.2|0
1581999900000|2020-02-18 04:25:00|9974.1|9962.1|9972.8|9960.8|9974.1|9962.1|9971.6|9959.6|0
1582000200000|2020-02-18 04:30:00|9973.3|9961.3|9976.5|9964.5|9976.6|9964.6|9973.3|9961.3|0
1582000500000|2020-02-18 04:35:00|9976.6|9964.6|9976.6|9964.6|9976.6|9964.6|9976.6|9964.6|0
1582000800000|2020-02-18 04:40:00|9976.5|9964.5|9976.6|9964.6|9976.6|9964.6|9974|9962|0
1582001100000|2020-02-18 04:45:00|9976.5|9964.5|9979.1|9967.1|9979.2|9967.2|9976.5|9964.5|0
1582001400000|2020-02-18 04:50:00|9978.2|9966.2|9979.2|9967.2|9979.2|9967.2|9976.6|9964.6|0
1582001700000|2020-02-18 04:55:00|9979.3|9967.3|9979.3|9967.3|9979.3|9967.3|9976.7|9964.7|0
1582002000000|2020-02-18 05:00:00|9979.2|9967.2|9976.7|9964.7|9979.2|9967.2|9975.4|9963.4|0
1582002600000|2020-02-18 05:10:00|9977.7|9965.7|9976.7|9964.7|9979.2|9967.2|9974.3|9962.3|0
1582002900000|2020-02-18 05:15:00|9975.8|9963.8|9972.9|9960.9|9976.7|9964.7|9971.7|9959.7|0
1582003200000|2020-02-18 05:20:00|9973.4|9961.4|9971.6|9959.6|9974.2|9962.2|9971.5|9959.5|0
1582003500000|2020-02-18 05:25:00|9971.7|9959.7|9971.7|9959.7|9974.1|9962.1|9971.7|9959.7|0
1582003800000|2020-02-18 05:30:00|9972.6|9960.6|9971.8|9959.8|9974.2|9962.2|9971.7|9959.7|0
1582004100000|2020-02-18 05:35:00|9972.3|9960.3|9976.8|9964.8|9976.8|9964.8|9972.3|9960.3|0
1582004400000|2020-02-18 05:40:00|9975.9|9963.9|9974.4|9962.4|9975.9|9963.9|9974.3|9962.3|0
1582004700000|2020-02-18 05:45:00|9974.3|9962.3|9971.7|9959.7|9974.3|9962.3|9971.6|9959.6|0
1582005000000|2020-02-18 05:50:00|9972.6|9960.6|9971.7|9959.7|9974.2|9962.2|9971.6|9959.6|0
1582005300000|2020-02-18 05:55:00|9974.1|9962.1|9974.6|9962.6|9974.6|9962.6|9971.7|9959.7|0
1582005600000|2020-02-18 06:00:00|9974.5|9962.5|9974.5|9962.5|9974.7|9962.7|9972.1|9960.1|0
1582005900000|2020-02-18 06:05:00|9974.1|9962.1|9974.2|9962.2|9974.2|9962.2|9971.6|9959.6|0
1582006200000|2020-02-18 06:10:00|9975.1|9963.1|9976.2|9964.2|9980|9968|9974.9|9962.9|0
1582006500000|2020-02-18 06:15:00|9976.7|9964.7|9975.4|9963.4|9977.4|9965.4|9972.7|9960.7|0
1582006800000|2020-02-18 06:20:00|9975.3|9963.3|9975.3|9963.3|9976.5|9964.5|9975.2|9963.2|0
1582007100000|2020-02-18 06:25:00|9974.4|9962.4|9972.8|9960.8|9974.4|9962.4|9972.8|9960.8|0
1582007700000|2020-02-18 06:35:00|9972.7|9960.7|9977.7|9965.7|9977.7|9965.7|9972.7|9960.7|0
1582008000000|2020-02-18 06:40:00|9977.6|9965.6|9977.7|9965.7|9977.7|9965.7|9975.2|9963.2|0
1582008300000|2020-02-18 06:45:00|9977.6|9965.6|9975.2|9963.2|9978.5|9966.5|9975.2|9963.2|0
1582008600000|2020-02-18 06:50:00|9975.1|9963.1|9975.2|9963.2|9975.2|9963.2|9972.7|9960.7|0
1582008900000|2020-02-18 06:55:00|9974.2|9962.2|9975.1|9963.1|9975.1|9963.1|9970.1|9958.1|0
1582009200000|2020-02-18 07:00:00|9975|9963|9973.2|9968.2|9977.2|9971.2|9964.7|9959.7|171
1582009500000|2020-02-18 07:05:00|9972.7|9967.7|9985.2|9980.2|9989.2|9984.2|9967.7|9962.7|143
1582009800000|2020-02-18 07:10:00|9985.7|9980.7|9980.2|9975.2|9989.7|9984.7|9980.2|9975.2|41
1582010100000|2020-02-18 07:15:00|9978.2|9973.2|9989.2|9984.2|9989.2|9984.2|9973.7|9968.7|37
1582010400000|2020-02-18 07:20:00|9988.7|9983.7|9987.2|9982.2|9989.2|9984.2|9979.7|9974.7|33
1582010700000|2020-02-18 07:25:00|9988.2|9983.2|9977.2|9972.2|9989.2|9984.2|9975.7|9970.7|46
1582011000000|2020-02-18 07:30:00|9977.7|9972.7|9986.2|9981.2|10000.2|9995.2|9977.2|9972.2|260
1582011300000|2020-02-18 07:35:00|9986.7|9981.7|9988.2|9983.2|9989.7|9984.7|9984.7|9979.7|37
1582011600000|2020-02-18 07:40:00|9986.2|9981.2|9984.2|9979.2|9989.2|9984.2|9979.7|9974.7|36
1582011900000|2020-02-18 07:45:00|9983.7|9978.7|9983.7|9978.7|9987.7|9982.7|9983.2|9978.2|25
1582012200000|2020-02-18 07:50:00|9983.2|9978.2|9984.2|9979.2|9984.2|9979.2|9977.7|9972.7|45
1582012500000|2020-02-18 07:55:00|9984.7|9979.7|9978.7|9973.7|9991.2|9986.2|9977.2|9972.2|79
1582012800000|2020-02-18 08:00:00|9979.7|9974.7|9999.2|9994.2|9999.7|9994.7|9972.2|9967.2|720
1582013100000|2020-02-18 08:05:00|9998.7|9993.7|10005.7|10000.7|10009.7|10004.7|9983.7|9978.7|254
1582013400000|2020-02-18 08:10:00|10006.2|10001.2|10016.2|10011.2|10027.7|10022.7|10006.2|10001.2|499
1582013700000|2020-02-18 08:15:00|10016.7|10011.7|10025.2|10020.2|10032.7|10027.7|10016.7|10011.7|334
1582014000000|2020-02-18 08:20:00|10025.7|10020.7|10026.2|10021.2|10026.7|10021.7|10017.7|10012.7|223
1582014300000|2020-02-18 08:25:00|10024.2|10019.2|10017.2|10012.2|10029.7|10024.7|10016.2|10011.2|215
1582014600000|2020-02-18 08:30:00|10016.2|10011.2|10020.2|10015.2|10026.2|10021.2|10014.7|10009.7|277
1582014900000|2020-02-18 08:35:00|10020.7|10015.7|10015.2|10010.2|10020.7|10015.7|10010.2|10005.2|179
1582015200000|2020-02-18 08:40:00|10015.7|10010.7|10011.7|10006.7|10021.7|10016.7|10008.7|10003.7|2160
1582015500000|2020-02-18 08:45:00|10011.2|10006.2|10008.7|10003.7|10016.2|10011.2|10006.7|10001.7|1090
1582015800000|2020-02-18 08:50:00|10006.7|10001.7|10010.7|10005.7|10010.7|10005.7|10000.7|9995.7|132
1582016100000|2020-02-18 08:55:00|10011.2|10006.2|10013.2|10008.2|10014.7|10009.7|10007.7|10002.7|766
1582016400000|2020-02-18 09:00:00|10013.7|10008.7|10011.7|10006.7|10017.7|10012.7|10006.7|10001.7|2663
1582016700000|2020-02-18 09:05:00|10009.7|10004.7|10013.7|10008.7|10014.2|10009.2|10006.2|10001.2|242
1582017000000|2020-02-18 09:10:00|10013.2|10008.2|9997.2|9992.2|10013.2|10008.2|9995.7|9990.7|1126
1582017300000|2020-02-18 09:15:00|9996.7|9991.7|9995.7|9990.7|9999.7|9994.7|9991.7|9986.7|238
1582017600000|2020-02-18 09:20:00|9995.2|9990.2|10002.7|9997.7|10003.2|9998.2|9994.7|9989.7|171
1582017900000|2020-02-18 09:25:00|10003.2|9998.2|10011.2|10006.2|10015.7|10010.7|10002.7|9997.7|157
1582018200000|2020-02-18 09:30:00|10010.7|10005.7|10009.7|10004.7|10014.2|10009.2|10003.7|9998.7|2065
1582018500000|2020-02-18 09:35:00|10010.2|10005.2|10012.7|10007.7|10012.7|10007.7|10004.7|9999.7|3469
1582018800000|2020-02-18 09:40:00|10013.2|10008.2|10022.2|10017.2|10022.7|10017.7|10010.7|10005.7|86
1582019100000|2020-02-18 09:45:00|10021.7|10016.7|10020.7|10015.7|10025.2|10020.2|10018.7|10013.7|133
1582019400000|2020-02-18 09:50:00|10020.2|10015.2|10022.7|10017.7|10027.2|10022.2|10018.2|10013.2|7972
1582019700000|2020-02-18 09:55:00|10022.2|10017.2|10024.7|10019.7|10025.2|10020.2|10020.2|10015.2|7262
1582020000000|2020-02-18 10:00:00|10020.7|10015.7|10016.7|10011.7|10024.7|10019.7|10016.2|10011.2|531
1582020300000|2020-02-18 10:05:00|10017.2|10012.2|10032.7|10027.7|10034.2|10029.2|10017.2|10012.2|96
1582020600000|2020-02-18 10:10:00|10033.2|10028.2|10033.7|10028.7|10037.7|10032.7|10033.2|10028.2|94
1582020900000|2020-02-18 10:15:00|10034.2|10029.2|10035.7|10030.7|10043.7|10038.7|10034.2|10029.2|100
1582021200000|2020-02-18 10:20:00|10037.2|10032.2|10036.7|10031.7|10037.7|10032.7|10032.7|10027.7|47
1582021500000|2020-02-18 10:25:00|10036.2|10031.2|10021.2|10016.2|10038.7|10033.7|10021.2|10016.2|169
1582021800000|2020-02-18 10:30:00|10022.2|10017.2|10027.7|10022.7|10039.2|10034.2|10022.2|10017.2|1017
1582022100000|2020-02-18 10:35:00|10028.2|10023.2|10028.7|10023.7|10034.7|10029.7|10026.2|10021.2|60
1582022400000|2020-02-18 10:40:00|10028.2|10023.2|10031.7|10026.7|10036.7|10031.7|10027.7|10022.7|263
1582022700000|2020-02-18 10:45:00|10032.2|10027.2|10025.7|10020.7|10033.2|10028.2|10024.7|10019.7|59
1582023000000|2020-02-18 10:50:00|10025.2|10020.2|10031.7|10026.7|10031.7|10026.7|10025.2|10020.2|99
1582023300000|2020-02-18 10:55:00|10032.2|10027.2|10026.2|10021.2|10032.7|10027.7|10025.7|10020.7|34
1582023600000|2020-02-18 11:00:00|10026.7|10021.7|10029.7|10024.7|10030.7|10025.7|10023.7|10018.7|47
1582023900000|2020-02-18 11:05:00|10030.7|10025.7|10023.7|10018.7|10032.2|10027.2|10023.7|10018.7|48
1582024200000|2020-02-18 11:10:00|10024.2|10019.2|10025.7|10020.7|10027.2|10022.2|10023.7|10018.7|105
1582024500000|2020-02-18 11:15:00|10025.2|10020.2|10028.7|10023.7|10030.7|10025.7|10018.7|10013.7|189
1582024800000|2020-02-18 11:20:00|10028.2|10023.2|10027.7|10022.7|10029.2|10024.2|10025.2|10020.2|727
1582025100000|2020-02-18 11:25:00|10028.2|10023.2|10032.7|10027.7|10033.7|10028.7|10027.2|10022.2|48
1582025400000|2020-02-18 11:30:00|10032.2|10027.2|10027.7|10022.7|10034.7|10029.7|10026.7|10021.7|36
1582025700000|2020-02-18 11:35:00|10027.2|10022.2|10022.7|10017.7|10027.2|10022.2|10021.7|10016.7|55
1582026000000|2020-02-18 11:40:00|10022.2|10017.2|10016.7|10011.7|10023.7|10018.7|10015.7|10010.7|66
1582026300000|2020-02-18 11:45:00|10016.2|10011.2|10013.7|10008.7|10017.2|10012.2|10012.2|10007.2|140
1582026600000|2020-02-18 11:50:00|10013.2|10008.2|10010.7|10005.7|10013.2|10008.2|10001.7|9996.7|200
1582026900000|2020-02-18 11:55:00|10011.2|10006.2|10010.7|10005.7|10011.2|10006.2|10007.7|10002.7|320
1582027200000|2020-02-18 12:00:00|10011.2|10006.2|10009.7|10004.7|10012.2|10007.2|10006.7|10001.7|69
1582027500000|2020-02-18 12:05:00|10009.2|10004.2|10002.7|9997.7|10009.7|10004.7|10000.7|9995.7|103
1582027800000|2020-02-18 12:10:00|10004.7|9999.7|10004.2|9999.2|10005.2|10000.2|10001.7|9996.7|34
1582028100000|2020-02-18 12:15:00|10004.7|9999.7|10007.7|10002.7|10007.7|10002.7|10002.2|9997.2|39
1582028400000|2020-02-18 12:20:00|10007.2|10002.2|10008.7|10003.7|10011.2|10006.2|10003.2|9998.2|516
1582028700000|2020-02-18 12:25:00|10009.2|10004.2|10006.7|10001.7|10009.7|10004.7|10004.7|9999.7|49
1582029000000|2020-02-18 12:30:00|10006.2|10001.2|10003.7|9998.7|10007.2|10002.2|10003.7|9998.7|18
1582029300000|2020-02-18 12:35:00|10004.2|9999.2|10002.7|9997.7|10005.7|10000.7|10002.7|9997.7|34
1582029600000|2020-02-18 12:40:00|10003.6|9998.6|10005.6|10000.6|10006.6|10001.6|10003.6|9998.6|23
1582029900000|2020-02-18 12:45:00|10005.1|10000.1|10008.6|10003.6|10010.6|10005.6|10003.1|9998.1|32
1582030200000|2020-02-18 12:50:00|10009.1|10004.1|10010.1|10005.1|10010.1|10005.1|10007.6|10002.6|43
1582030500000|2020-02-18 12:55:00|10010.6|10005.6|10008.6|10003.6|10012.1|10007.1|10007.6|10002.6|54
1582030800000|2020-02-18 13:00:00|10009.6|10004.6|10007.6|10002.6|10011.6|10006.6|10006.6|10001.6|26
1582031100000|2020-02-18 13:05:00|10007.1|10002.1|10002.6|9997.6|10009.1|10004.1|10002.6|9997.6|56
1582031400000|2020-02-18 13:10:00|10003.1|9998.1|10003.6|9998.6|10007.6|10002.6|10001.6|9996.6|106
1582031700000|2020-02-18 13:15:00|10003.1|9998.1|10005.6|10000.6|10009.1|10004.1|10002.6|9997.6|49
1582032000000|2020-02-18 13:20:00|10005.1|10000.1|10007.6|10002.6|10009.1|10004.1|10004.6|9999.6|848
1582032300000|2020-02-18 13:25:00|10007.1|10002.1|10003.6|9998.6|10007.1|10002.1|10002.1|9997.1|70
1582032600000|2020-02-18 13:30:00|10004.1|9999.1|10006.1|10001.1|10006.6|10001.6|10000.6|9995.6|1575
1582032900000|2020-02-18 13:35:00|10005.6|10000.6|10007.6|10002.6|10009.6|10004.6|10005.6|10000.6|71
1582033200000|2020-02-18 13:40:00|10008.1|10003.1|10006.6|10001.6|10009.6|10004.6|10005.1|10000.1|58
1582033500000|2020-02-18 13:45:00|10006.1|10001.1|10005.6|10000.6|10007.1|10002.1|10003.6|9998.6|52
1582033800000|2020-02-18 13:50:00|10006.1|10001.1|10005.6|10000.6|10008.1|10003.1|10005.1|10000.1|39
1582034100000|2020-02-18 13:55:00|10005.1|10000.1|10010.6|10005.6|10011.6|10006.6|10004.6|9999.6|49
1582034400000|2020-02-18 14:00:00|10011.1|10006.1|10014.6|10009.6|10016.1|10011.1|10010.6|10005.6|281
1582034700000|2020-02-18 14:05:00|10015.1|10010.1|10023.6|10018.6|10024.6|10019.6|10015.1|10010.1|429
1582035000000|2020-02-18 14:10:00|10024.1|10019.1|10024.6|10019.6|10024.6|10019.6|10021.1|10016.1|564
1582035300000|2020-02-18 14:15:00|10024.1|10019.1|10022.6|10017.6|10026.1|10021.1|10022.1|10017.1|473
1582035600000|2020-02-18 14:20:00|10023.1|10018.1|10022.1|10017.1|10026.1|10021.1|10020.6|10015.6|635
1582035900000|2020-02-18 14:25:00|10021.6|10016.6|10021.6|10016.6|10023.1|10018.1|10019.6|10014.6|56
1582036200000|2020-02-18 14:30:00|10022.1|10017.1|10025.6|10020.6|10030.6|10025.6|10020.1|10015.1|227
1582036500000|2020-02-18 14:35:00|10026.1|10021.1|10022.6|10017.6|10026.6|10021.6|10016.6|10011.6|147
1582036800000|2020-02-18 14:40:00|10023.1|10018.1|10029.6|10024.6|10030.6|10025.6|10022.6|10017.6|238
1582037100000|2020-02-18 14:45:00|10029.1|10024.1|10022.6|10017.6|10033.1|10028.1|10022.6|10017.6|307
1582037400000|2020-02-18 14:50:00|10023.1|10018.1|10017.6|10012.6|10023.1|10018.1|10016.6|10011.6|211
1582037700000|2020-02-18 14:55:00|10016.6|10011.6|10022.6|10017.6|10022.6|10017.6|10016.6|10011.6|171
1582038000000|2020-02-18 15:00:00|10022.1|10017.1|10013.6|10008.6|10023.6|10018.6|10013.6|10008.6|144
1582038300000|2020-02-18 15:05:00|10013.1|10008.1|10025.6|10020.6|10026.6|10021.6|10010.6|10005.6|137
1582038600000|2020-02-18 15:10:00|10024.9|10019.9|10027.4|10022.4|10027.4|10022.4|10021.9|10016.9|69
1582038900000|2020-02-18 15:15:00|10026.9|10021.9|10023.9|10018.9|10028.9|10023.9|10023.4|10018.4|263
1582039200000|2020-02-18 15:20:00|10024.4|10019.4|10027.4|10022.4|10028.9|10023.9|10023.9|10018.9|97
1582039500000|2020-02-18 15:25:00|10027.9|10022.9|10011.9|10006.9|10029.4|10024.4|10009.9|10004.9|196
1582039800000|2020-02-18 15:30:00|10012.4|10007.4|10015.9|10010.9|10018.9|10013.9|10012.4|10007.4|298
1582040100000|2020-02-18 15:35:00|10015.4|10010.4|10013.9|10008.9|10015.9|10010.9|10009.9|10004.9|154
1582040400000|2020-02-18 15:40:00|10013.4|10008.4|10011.9|10006.9|10015.4|10010.4|10007.9|10002.9|130
1582040700000|2020-02-18 15:45:00|10012.4|10007.4|10013.4|10008.4|10021.4|10016.4|10012.4|10007.4|152
1582041000000|2020-02-18 15:50:00|10012.9|10007.9|10004.4|9999.4|10012.9|10007.9|10003.4|9998.4|543
1582041300000|2020-02-18 15:55:00|10003.4|9998.4|10005.9|10000.9|10007.4|10002.4|10002.4|9997.4|77
1582041600000|2020-02-18 16:00:00|10006.4|10001.4|10004.9|9999.9|10006.9|10001.9|10002.4|9997.4|275
1582041900000|2020-02-18 16:05:00|10004.4|9999.4|10002.9|9997.9|10005.9|10000.9|10000.9|9995.9|601
1582042200000|2020-02-18 16:10:00|10002.4|9997.4|10000.9|9995.9|10002.9|9997.9|9997.4|9992.4|160
1582042500000|2020-02-18 16:15:00|9999.4|9994.4|10002.9|9997.9|10006.4|10001.4|9998.9|9993.9|215
1582042800000|2020-02-18 16:20:00|10003.4|9998.4|10002.4|9997.4|10004.4|9999.4|10001.4|9996.4|200
1582043100000|2020-02-18 16:25:00|10002.9|9997.9|9997.9|9992.9|10003.4|9998.4|9994.4|9989.4|325
1582043400000|2020-02-18 16:30:00|9998.9|9991.9|10006.9|10000.9|10006.9|10000.9|9994.9|9988.9|416
1582043700000|2020-02-18 16:35:00|10007.9|9999.9|10004.9|9998.9|10009.9|10002.9|10002.9|9996.9|114
1582044000000|2020-02-18 16:40:00|10005.9|9999.9|9996.9|9990.9|10005.9|9999.9|9995.9|9989.9|50
1582044300000|2020-02-18 16:45:00|9995.9|9989.9|9997.9|9990.9|9999.9|9992.9|9993.9|9986.9|22
1582044600000|2020-02-18 16:50:00|9996.9|9991.9|10000.9|9993.9|10004.9|9997.9|9996.9|9989.9|54
1582044900000|2020-02-18 16:55:00|9999.9|9992.9|9994.9|9987.9|9999.9|9993.9|9994.9|9987.9|9
1582045200000|2020-02-18 17:00:00|9995.9|9989.9|9997.9|9990.9|10000.9|9993.9|9993.9|9986.9|39
1582045500000|2020-02-18 17:05:00|9996.9|9989.9|10001.9|9994.9|10001.9|9995.9|9996.9|9989.9|27
1582045800000|2020-02-18 17:10:00|10002.9|9995.9|10005.9|9998.9|10006.9|9999.9|10002.9|9994.9|9
1582046100000|2020-02-18 17:15:00|10004.9|9997.9|10005.9|9998.9|10006.9|10000.9|10004.9|9997.9|4
1582046400000|2020-02-18 17:20:00|10006.9|9999.9|10005.9|9997.9|10006.9|10000.9|10005.9|9997.9|27
1582046700000|2020-02-18 17:25:00|10004.9|9998.9|10006.9|10000.9|10006.9|10000.9|10003.9|9997.9|4
1582047000000|2020-02-18 17:30:00|10008.9|10001.9|10008.9|10001.9|10008.9|10001.9|10007.9|10001.9|8
1582047300000|2020-02-18 17:35:00|10009.9|10002.9|10010.9|10004.9|10010.9|10004.9|10009.9|10002.9|512
1582047600000|2020-02-18 17:40:00|10009.9|10003.9|10010.9|10004.9|10011.9|10004.9|10009.9|10003.9|11
1582047900000|2020-02-18 17:45:00|10011.9|10005.9|10010.9|10004.9|10011.9|10005.9|10008.9|10001.9|11
1582048200000|2020-02-18 17:50:00|10009.9|10003.9|10010.9|10003.9|10011.9|10004.9|10009.9|10003.9|7
1582048500000|2020-02-18 17:55:00|10009.9|10002.9|10008.9|10002.9|10010.9|10003.9|10008.9|10002.9|9
1582048800000|2020-02-18 18:00:00|10009.9|10003.9|10014.9|10007.9|10015.9|10009.9|10009.9|10003.9|3491
1582049100000|2020-02-18 18:05:00|10013.9|10006.9|10015.9|10009.9|10016.9|10009.9|10012.9|10006.9|2
1582049400000|2020-02-18 18:10:00|10014.9|10008.9|10013.9|10007.9|10014.9|10008.9|10012.9|10006.9|23
1582049700000|2020-02-18 18:15:00|10012.9|10006.9|10013.9|10005.9|10014.9|10007.9|10012.9|10005.9|4
1582050000000|2020-02-18 18:20:00|10012.9|10004.9|10012.9|10005.9|10013.9|10006.9|10011.9|10004.9|7
1582050300000|2020-02-18 18:25:00|10011.9|10004.9|10011.9|10005.9|10012.9|10005.9|10011.9|10004.9|1
1582050600000|2020-02-18 18:30:00|10012.9|10006.9|10012.9|10004.9|10014.9|10007.9|10012.9|10004.9|13
1582050900000|2020-02-18 18:35:00|10011.9|10003.9|10009.9|10002.9|10011.9|10004.9|10009.9|10002.9|1
1582051200000|2020-02-18 18:40:00|10011.9|10003.9|10010.9|10003.9|10011.9|10004.9|10009.9|10002.9|3
1582051500000|2020-02-18 18:45:00|10008.9|10002.9|10006.9|10000.9|10010.9|10003.9|10006.9|10000.9|28
1582051800000|2020-02-18 18:50:00|10007.9|9999.9|10003.9|9997.9|10007.9|10001.9|10003.9|9996.9|26
1582052100000|2020-02-18 18:55:00|10002.9|9995.9|10009.4|9997.4|10009.4|10000.9|10001.9|9995.9|196
1582052400000|2020-02-18 19:00:00|10009.5|9997.5|10009.1|9997.1|10009.5|9997.5|10006.8|9994.8|0
1582052700000|2020-02-18 19:05:00|10006.8|9994.8|10006.4|9994.4|10009.5|9997.5|10006.4|9994.4|0
1582053000000|2020-02-18 19:10:00|10006.5|9994.5|10008.9|9996.9|10008.9|9996.9|10006.3|9994.3|0
1582053300000|2020-02-18 19:15:00|10008.8|9996.8|10017.1|10005.1|10017.2|10005.2|10008.8|9996.8|0
1582053600000|2020-02-18 19:20:00|10017.2|10005.2|10020.5|10008.5|10020.5|10008.5|10014.7|10002.7|0
1582053900000|2020-02-18 19:25:00|10020.6|10008.6|10023.3|10011.3|10025.9|10013.9|10020.5|10008.5|0
1582054200000|2020-02-18 19:30:00|10023.2|10011.2|10022.8|10010.8|10023.3|10011.3|10020.6|10008.6|0
1582054500000|2020-02-18 19:35:00|10022.9|10010.9|10022.9|10010.9|10025.5|10013.5|10022.7|10010.7|0
1582054800000|2020-02-18 19:40:00|10023|10011|10025.8|10013.8|10028.3|10016.3|10022.8|10010.8|0
1582055100000|2020-02-18 19:45:00|10025.9|10013.9|10023.2|10011.2|10026.1|10014.1|10023.2|10011.2|0
1582055400000|2020-02-18 19:50:00|10023.3|10011.3|10023.3|10011.3|10025.8|10013.8|10023.1|10011.1|0
1582055700000|2020-02-18 19:55:00|10023.2|10011.2|10023.5|10011.5|10026|10014|10020.9|10008.9|0
1582056000000|2020-02-18 20:00:00|10025.8|10013.8|10023.6|10011.6|10026|10014|10020.9|10008.9|0
1582056300000|2020-02-18 20:05:00|10023.7|10011.7|10021.2|10009.2|10026|10014|10021.2|10009.2|0
1582056600000|2020-02-18 20:10:00|10021.3|10009.3|10025.5|10013.5|10026.6|10014.6|10021.3|10009.3|0
1582056900000|2020-02-18 20:15:00|10025.6|10013.6|10022.5|10010.5|10025.6|10013.6|10022.5|10010.5|0
1582057200000|2020-02-18 20:20:00|10022.4|10010.4|10022.5|10010.5|10022.6|10010.6|10019.8|10007.8|0
1582057500000|2020-02-18 20:25:00|10022.6|10010.6|10019.9|10007.9|10022.8|10010.8|10017.2|10005.2|0
1582057800000|2020-02-18 20:30:00|10019.8|10007.8|10017.1|10005.1|10019.9|10007.9|10016.8|10004.8|0
1582058100000|2020-02-18 20:35:00|10017|10005|10016.9|10004.9|10019.6|10007.6|10016.8|10004.8|0
1582058400000|2020-02-18 20:40:00|10017|10005|10017.7|10005.7|10017.8|10005.8|10014.5|10002.5|0
1582058700000|2020-02-18 20:45:00|10017.8|10005.8|10014.3|10002.3|10017.8|10005.8|10014.3|10002.3|0
1582059000000|2020-02-18 20:50:00|10014.2|10002.2|10017|10005|10017.1|10005.1|10011.8|9999.8|0
1582059300000|2020-02-18 20:55:00|10017.1|10005.1|10017.2|10005.2|10017.3|10005.3|10011.9|9999.9|0
1582059600000|2020-02-18 21:00:00|10017.3|10005.3|10018.2|10006.2|10020|10008|10017.3|10005.3|0
1582059900000|2020-02-18 21:05:00|10017.4|10005.4|10016.7|10004.7|10018.2|10006.2|10014.8|10002.8|0
1582060200000|2020-02-18 21:10:00|10017.4|10005.4|10016.1|10004.1|10019.4|10007.4|10013.4|10001.4|0
1582060500000|2020-02-18 21:15:00|10016|10004|10016.6|10004.6|10016.6|10004.6|10015.6|10003.6|0
1582060800000|2020-02-18 21:20:00|10016.3|10004.3|10016.6|10004.6|10016.8|10004.8|10016.1|10004.1|0
1582061100000|2020-02-18 21:25:00|10017|10005|10017|10005|10017|10005|10016.6|10004.6|0
1582061400000|2020-02-18 21:30:00|10016.8|10004.8|10018.9|10006.9|10018.9|10006.9|10016.8|10004.8|0
1582061700000|2020-02-18 21:35:00|10018.8|10006.8|10017|10005|10019.7|10007.7|10017|10005|0
1582062000000|2020-02-18 21:40:00|10017.1|10005.1|10015|10003|10017.6|10005.6|10014.2|10002.2|0
1582062300000|2020-02-18 21:45:00|10014.9|10002.9|10017|10005|10017.6|10005.6|10013.7|10001.7|0
1582062600000|2020-02-18 21:50:00|10017.1|10005.1|10019.7|10007.7|10019.7|10007.7|10017|10005|0
1582062900000|2020-02-18 21:55:00|10019.6|10007.6|10019.4|10007.4|10021.7|10009.7|10018.4|10006.4|0
1582063200000|2020-02-18 22:00:00|10019.8|10007.8|10019.4|10007.4|10019.8|10007.8|10018.7|10006.7|0
1582063500000|2020-02-18 22:05:00|10019.6|10007.6|10019.4|10007.4|10019.8|10007.8|10019.4|10007.4|0
1582063800000|2020-02-18 22:10:00|10019.6|10007.6|10019.6|10007.6|10019.6|10007.6|10019.6|10007.6|0
1582064100000|2020-02-18 22:15:00|10019.4|10007.4|10020.3|10008.3|10020.3|10008.3|10019.4|10007.4|0
1582064700000|2020-02-18 22:25:00|10020.5|10008.5|10020.3|10008.3|10020.5|10008.5|10020.3|10008.3|0
1582065000000|2020-02-18 22:30:00|10020.8|10008.8|10020.3|10008.3|10020.8|10008.8|10020.3|10008.3|0
1582065300000|2020-02-18 22:35:00|10020.8|10008.8|10020.8|10008.8|10020.8|10008.8|10020.8|10008.8|0
1582065600000|2020-02-18 22:40:00|10020.5|10008.5|10020.5|10008.5|10020.8|10008.8|10020.5|10008.5|0
1582065900000|2020-02-18 22:45:00|10020.3|10008.3|10020.3|10008.3|10020.5|10008.5|10020.3|10008.3|0
1582066200000|2020-02-18 22:50:00|10020.5|10008.5|10021|10009|10021|10009|10020.5|10008.5|0
1582066500000|2020-02-18 22:55:00|10021.3|10009.3|10022.4|10010.4|10022.4|10010.4|10021|10009|0
1582066800000|2020-02-18 23:00:00|10022.7|10010.7|10024.1|10012.1|10025.9|10013.9|10019.6|10007.6|0
1582067100000|2020-02-18 23:05:00|10024.6|10012.6|10023.3|10011.3|10024.6|10012.6|10023.3|10011.3|0
1582067400000|2020-02-18 23:10:00|10023.4|10011.4|10025.4|10013.4|10025.4|10013.4|10023.4|10011.4|0
1582067700000|2020-02-18 23:15:00|10025.3|10013.3|10025.9|10013.9|10026.7|10014.7|10024.6|10012.6|0
1582068000000|2020-02-18 23:20:00|10025.7|10013.7|10027.2|10015.2|10028|10016|10025.4|10013.4|0
1582068300000|2020-02-18 23:25:00|10026.7|10014.7|10028|10016|10028|10016|10026.7|10014.7|0
1582068600000|2020-02-18 23:30:00|10028.1|10016.1|10028.4|10016.4|10029.3|10017.3|10027.2|10015.2|0
1582068900000|2020-02-18 23:35:00|10028.3|10016.3|10027.6|10015.6|10028.4|10016.4|10027.1|10015.1|0
1582069200000|2020-02-18 23:40:00|10027.7|10015.7|10032.9|10020.9|10033.7|10021.7|10027.6|10015.6|0
1582069500000|2020-02-18 23:45:00|10033.7|10021.7|10032.9|10020.9|10034.2|10022.2|10032.1|10020.1|0
1582069800000|2020-02-18 23:50:00|10032.6|10020.6|10033.7|10021.7|10033.7|10021.7|10031.6|10019.6|0
1582070100000|2020-02-18 23:55:00|10034|10022|10040.5|10028.5|10040.5|10028.5|10034|10022|0
1582070400000|2020-02-19 00:00:00|10041.2|10029.2|10042.2|10030.2|10044.8|10032.8|10041.2|10029.2|0
1582070700000|2020-02-19 00:05:00|10042.7|10030.7|10037.9|10025.9|10043.5|10031.5|10037.2|10025.2|0
1582071000000|2020-02-19 00:10:00|10037.2|10025.2|10036.1|10024.1|10040.5|10028.5|10035.5|10023.5|0
1582071300000|2020-02-19 00:15:00|10038.7|10026.7|10036|10024|10041.2|10029.2|10036|10024|0
1582071600000|2020-02-19 00:20:00|10036.1|10024.1|10036.1|10024.1|10038.6|10026.6|10036|10024|0
1582071900000|2020-02-19 00:25:00|10036|10024|10041.2|10029.2|10041.2|10029.2|10036|10024|0
1582072200000|2020-02-19 00:30:00|10041.1|10029.1|10035.9|10023.9|10041.2|10029.2|10035.8|10023.8|0
1582072500000|2020-02-19 00:35:00|10035.8|10023.8|10040.9|10028.9|10040.9|10028.9|10035.8|10023.8|0
1582072800000|2020-02-19 00:40:00|10040.5|10028.5|10038.4|10026.4|10040.5|10028.5|10038.4|10026.4|0
1582073100000|2020-02-19 00:45:00|10038.5|10026.5|10038.4|10026.4|10038.5|10026.5|10038.4|10026.4|0
1582073400000|2020-02-19 00:50:00|10038.5|10026.5|10038.3|10026.3|10038.5|10026.5|10037.1|10025.1|0
1582073700000|2020-02-19 00:55:00|10038.4|10026.4|10038.3|10026.3|10038.4|10026.4|10035.7|10023.7|0
1582074000000|2020-02-19 01:00:00|10037.4|10025.4|10033.3|10021.3|10037.4|10025.4|10033.3|10021.3|0
1582074300000|2020-02-19 01:05:00|10033.2|10021.2|10028.1|10016.1|10033.3|10021.3|10028.1|10016.1|0
1582074600000|2020-02-19 01:10:00|10028.2|10016.2|10025.7|10013.7|10028.2|10016.2|10025.7|10013.7|0
1582074900000|2020-02-19 01:15:00|10025.8|10013.8|10025.7|10013.7|10028.2|10016.2|10023|10011|0
1582075200000|2020-02-19 01:20:00|10025.2|10013.2|10023.2|10011.2|10028.2|10016.2|10023.2|10011.2|0
1582075500000|2020-02-19 01:25:00|10023.1|10011.1|10023.1|10011.1|10025.7|10013.7|10023.1|10011.1|0
1582075800000|2020-02-19 01:30:00|10023.2|10011.2|10028.2|10016.2|10029.5|10017.5|10023.1|10011.1|0
1582076100000|2020-02-19 01:35:00|10028.3|10016.3|10030.9|10018.9|10032.1|10020.1|10028.2|10016.2|0
1582076400000|2020-02-19 01:40:00|10030.8|10018.8|10033.4|10021.4|10033.4|10021.4|10029.5|10017.5|0
1582076700000|2020-02-19 01:45:00|10033.3|10021.3|10033.5|10021.5|10036|10024|10033.3|10021.3|0
1582077000000|2020-02-19 01:50:00|10034.5|10022.5|10035.9|10023.9|10036|10024|10033.5|10021.5|0
1582077300000|2020-02-19 01:55:00|10036|10024|10038.4|10026.4|10038.5|10026.5|10035.9|10023.9|0
1582077600000|2020-02-19 02:00:00|10038.5|10026.5|10038.4|10026.4|10039.7|10027.7|10038.4|10026.4|0
1582077900000|2020-02-19 02:05:00|10039.4|10027.4|10040.5|10028.5|10040.9|10028.9|10038|10026|0
1582078200000|2020-02-19 02:10:00|10040.6|10028.6|10042.8|10030.8|10043.2|10031.2|10040.6|10028.6|0
1582078500000|2020-02-19 02:15:00|10042.7|10030.7|10045.6|10033.6|10050.6|10038.6|10042.7|10030.7|0
1582078800000|2020-02-19 02:20:00|10046.1|10034.1|10045.5|10033.5|10049.4|10037.4|10045.5|10033.5|0
1582079100000|2020-02-19 02:25:00|10045.6|10033.6|10045.5|10033.5|10048|10036|10043|10031|0
1582079400000|2020-02-19 02:30:00|10045.4|10033.4|10045.5|10033.5|10045.5|10033.5|10042.9|10030.9|0
1582079700000|2020-02-19 02:35:00|10045.4|10033.4|10042.9|10030.9|10045.5|10033.5|10042.9|10030.9|0
1582080000000|2020-02-19 02:40:00|10043|10031|10042.7|10030.7|10045.5|10033.5|10042.7|10030.7|0
1582080300000|2020-02-19 02:45:00|10042.8|10030.8|10042.7|10030.7|10045.2|10033.2|10042.7|10030.7|0
1582080600000|2020-02-19 02:50:00|10041.7|10029.7|10040.1|10028.1|10041.7|10029.7|10040.1|10028.1|0
1582080900000|2020-02-19 02:55:00|10040.2|10028.2|10040.2|10028.2|10042.7|10030.7|10040.1|10028.1|0
1582081200000|2020-02-19 03:00:00|10040.1|10028.1|10042.8|10030.8|10042.8|10030.8|10040.1|10028.1|0
1582081500000|2020-02-19 03:05:00|10042.7|10030.7|10042.8|10030.8|10042.8|10030.8|10042.7|10030.7|0
1582081800000|2020-02-19 03:10:00|10042.9|10030.9|10047.9|10035.9|10047.9|10035.9|10042.9|10030.9|0
1582082100000|2020-02-19 03:15:00|10049|10037|10048|10036|10050.6|10038.6|10047.9|10035.9|0
1582082400000|2020-02-19 03:20:00|10049|10037|10050.5|10038.5|10050.6|10038.6|10048|10036|0
1582082700000|2020-02-19 03:25:00|10050.4|10038.4|10050.4|10038.4|10050.5|10038.5|10048|10036|0
1582083000000|2020-02-19 03:30:00|10048|10036|10047.9|10035.9|10050.5|10038.5|10047.9|10035.9|0
1582083600000|2020-02-19 03:40:00|10047.8|10035.8|10047.9|10035.9|10047.9|10035.9|10047.8|10035.8|0
1582083900000|2020-02-19 03:45:00|10047.8|10035.8|10047.9|10035.9|10047.9|10035.9|10045.3|10033.3|0
1582084200000|2020-02-19 03:50:00|10048.9|10036.9|10052.9|10040.9|10053|10041|10047.9|10035.9|0
1582084500000|2020-02-19 03:55:00|10053|10041|10053.3|10041.3|10053.4|10041.4|10052.9|10040.9|0
1582084800000|2020-02-19 04:00:00|10053.4|10041.4|10050.8|10038.8|10055.9|10043.9|10050.8|10038.8|0
1582085100000|2020-02-19 04:05:00|10050.9|10038.9|10053.4|10041.4|10054.7|10042.7|10050.9|10038.9|0
1582085400000|2020-02-19 04:10:00|10053.5|10041.5|10056|10044|10056|10044|10053.5|10041.5|0
1582085700000|2020-02-19 04:15:00|10053.5|10041.5|10056|10044|10056|10044|10053.5|10041.5|0
1582086000000|2020-02-19 04:20:00|10055|10043|10053.5|10041.5|10056|10044|10053.5|10041.5|0
1582086300000|2020-02-19 04:25:00|10054|10042|10053.5|10041.5|10056|10044|10053.5|10041.5|0
1582086600000|2020-02-19 04:30:00|10053.9|10041.9|10053.5|10041.5|10054.7|10042.7|10053.5|10041.5|0
1582086900000|2020-02-19 04:35:00|10053.4|10041.4|10053.4|10041.4|10053.4|10041.4|10053.3|10041.3|0
1582087200000|2020-02-19 04:40:00|10053.5|10041.5|10053.5|10041.5|10054.7|10042.7|10053.4|10041.4|0
1582087500000|2020-02-19 04:45:00|10053.4|10041.4|10053.3|10041.3|10053.4|10041.4|10053.3|10041.3|0
1582087800000|2020-02-19 04:50:00|10050.9|10038.9|10050.8|10038.8|10050.9|10038.9|10048.3|10036.3|0
1582088100000|2020-02-19 04:55:00|10050.7|10038.7|10048.3|10036.3|10050.8|10038.8|10048.2|10036.2|0
1582088400000|2020-02-19 05:00:00|10048.2|10036.2|10050.8|10038.8|10050.8|10038.8|10048.2|10036.2|0
1582088700000|2020-02-19 05:05:00|10050.9|10038.9|10050.8|10038.8|10052.1|10040.1|10050.8|10038.8|0
1582089000000|2020-02-19 05:10:00|10050.9|10038.9|10050.8|10038.8|10050.9|10038.9|10050.7|10038.7|0
1582089300000|2020-02-19 05:15:00|10050.7|10038.7|10048.2|10036.2|10050.8|10038.8|10048.2|10036.2|0
1582089600000|2020-02-19 05:20:00|10047.7|10035.7|10048.2|10036.2|10048.3|10036.3|10045.6|10033.6|0
1582089900000|2020-02-19 05:25:00|10048.3|10036.3|10048.2|10036.2|10048.3|10036.3|10045.8|10033.8|0
1582090200000|2020-02-19 05:30:00|10047.7|10035.7|10045.7|10033.7|10048.2|10036.2|10045.7|10033.7|0
1582090500000|2020-02-19 05:35:00|10045.8|10033.8|10048.3|10036.3|10048.3|10036.3|10045.7|10033.7|0
1582090800000|2020-02-19 05:40:00|10047.8|10035.8|10048.3|10036.3|10048.3|10036.3|10045.8|10033.8|0
1582091100000|2020-02-19 05:45:00|10048.2|10036.2|10048.3|10036.3|10048.3|10036.3|10045.7|10033.7|0
1582091400000|2020-02-19 05:50:00|10048.4|10036.4|10048.3|10036.3|10050.9|10038.9|10048.2|10036.2|0
1582091700000|2020-02-19 05:55:00|10048.4|10036.4|10048.2|10036.2|10049.6|10037.6|10048.2|10036.2|0
1582092000000|2020-02-19 06:00:00|10047|10035|10045.7|10033.7|10048.2|10036.2|10045.6|10033.6|0
1582092300000|2020-02-19 06:05:00|10046.6|10034.6|10045.6|10033.6|10048.2|10036.2|10045.6|10033.6|0
1582092600000|2020-02-19 06:10:00|10045.7|10033.7|10045.6|10033.6|10045.7|10033.7|10045.6|10033.6|0
1582092900000|2020-02-19 06:15:00|10045.7|10033.7|10045.6|10033.6|10045.7|10033.7|10043.1|10031.1|0
1582093200000|2020-02-19 06:20:00|10045.7|10033.7|10045.6|10033.6|10048.2|10036.2|10044.4|10032.4|0
1582093500000|2020-02-19 06:25:00|10045.7|10033.7|10048.2|10036.2|10048.2|10036.2|10045.7|10033.7|0
1582093800000|2020-02-19 06:30:00|10047.3|10035.3|10045.7|10033.7|10048.3|10036.3|10045.7|10033.7|0
1582094400000|2020-02-19 06:40:00|10045.8|10033.8|10043.2|10031.2|10045.8|10033.8|10043.2|10031.2|0
1582094700000|2020-02-19 06:45:00|10043.3|10031.3|10038.2|10026.2|10043.3|10031.3|10038.1|10026.1|0
1582095000000|2020-02-19 06:50:00|10038.1|10026.1|10040.7|10028.7|10040.7|10028.7|10038.1|10026.1|0
1582095300000|2020-02-19 06:55:00|10041.6|10029.6|10043.2|10031.2|10043.2|10031.2|10041.6|10029.6|0
1582095600000|2020-02-19 07:00:00|10043.3|10031.3|10043.4|10038.4|10043.9|10038.9|10033.4|10026.6|77
1582095900000|2020-02-19 07:05:00|10041.4|10036.4|10041.9|10036.9|10044.4|10039.4|10039.9|10034.9|35
1582096200000|2020-02-19 07:10:00|10042.4|10037.4|10040.4|10035.4|10044.4|10039.4|10039.9|10034.9|21
1582096500000|2020-02-19 07:15:00|10039.9|10034.9|10040.9|10035.9|10041.4|10036.4|10039.4|10034.4|18
1582096800000|2020-02-19 07:20:00|10042.9|10037.9|10045.4|10040.4|10046.9|10041.9|10038.4|10033.4|63
1582097100000|2020-02-19 07:25:00|10044.9|10039.9|10042.9|10037.9|10044.9|10039.9|10039.9|10034.9|12
1582097400000|2020-02-19 07:30:00|10043.4|10038.4|10050.9|10045.9|10051.9|10046.9|10042.9|10037.9|19
1582097700000|2020-02-19 07:35:00|10050.4|10045.4|10041.9|10036.9|10050.9|10045.9|10039.4|10034.4|26
1582098000000|2020-02-19 07:40:00|10042.4|10037.4|10045.9|10040.9|10046.4|10041.4|10041.4|10036.4|130
1582098300000|2020-02-19 07:45:00|10045.4|10040.4|10047.9|10042.9|10048.4|10043.4|10045.4|10040.4|23
1582098600000|2020-02-19 07:50:00|10047.4|10042.4|10048.9|10043.9|10051.4|10046.4|10046.9|10041.9|40
1582098900000|2020-02-19 07:55:00|10048.4|10043.4|10042.9|10037.9|10049.4|10044.4|10042.4|10037.4|28
1582099200000|2020-02-19 08:00:00|10043.9|10038.9|10028.9|10023.9|10046.9|10041.9|10026.4|10021.4|750
1582099500000|2020-02-19 08:05:00|10027.4|10022.4|10027.9|10022.9|10033.9|10028.9|10019.9|10014.9|278
1582099800000|2020-02-19 08:10:00|10026.9|10021.9|10029.9|10024.9|10035.9|10030.9|10023.9|10018.9|174
1582100100000|2020-02-19 08:15:00|10030.4|10025.4|10047.9|10042.9|10047.9|10042.9|10030.4|10025.4|182
1582100400000|2020-02-19 08:20:00|10047.4|10042.4|10045.4|10040.4|10051.4|10046.4|10042.9|10037.9|137
1582100700000|2020-02-19 08:25:00|10045.9|10040.9|10048.9|10043.9|10050.4|10045.4|10039.9|10034.9|970
1582101000000|2020-02-19 08:30:00|10048.4|10043.4|10052.9|10047.9|10056.4|10051.4|10045.4|10040.4|217
1582101300000|2020-02-19 08:35:00|10053.4|10048.4|10054.9|10049.9|10060.9|10055.9|10050.4|10045.4|2097
1582101600000|2020-02-19 08:40:00|10055.4|10050.4|10056.4|10051.4|10061.4|10056.4|10051.9|10046.9|79
1582101900000|2020-02-19 08:45:00|10055.4|10050.4|10043.4|10038.4|10056.4|10051.4|10042.4|10037.4|123
1582102200000|2020-02-19 08:50:00|10042.9|10037.9|10043.4|10038.4|10047.4|10042.4|10040.4|10035.4|71
1582102500000|2020-02-19 08:55:00|10041.4|10036.4|10048.9|10043.9|10049.4|10044.4|10041.4|10036.4|222
1582102800000|2020-02-19 09:00:00|10049.4|10044.4|10041.4|10036.4|10051.4|10046.4|10038.9|10033.9|100
1582103100000|2020-02-19 09:05:00|10041.9|10036.9|10038.4|10033.4|10041.9|10036.9|10036.9|10031.9|626
1582103400000|2020-02-19 09:10:00|10038.9|10033.9|10035.4|10030.4|10038.9|10033.9|10034.9|10029.9|621
1582103700000|2020-02-19 09:15:00|10035.9|10030.9|10044.4|10039.4|10044.4|10039.4|10035.4|10030.4|1039
1582104000000|2020-02-19 09:20:00|10044.9|10039.9|10050.4|10045.4|10050.4|10045.4|10042.9|10037.9|299
1582104300000|2020-02-19 09:25:00|10051.4|10046.4|10049.9|10044.9|10051.9|10046.9|10048.9|10043.9|1281
1582104600000|2020-02-19 09:30:00|10051.4|10046.4|10051.9|10046.9|10053.9|10048.9|10048.9|10043.9|3787
1582104900000|2020-02-19 09:35:00|10053.4|10048.4|10046.9|10041.9|10055.4|10050.4|10046.4|10041.4|262
1582105200000|2020-02-19 09:40:00|10047.4|10042.4|10046.9|10041.9|10049.9|10044.9|10042.4|10037.4|77
1582105500000|2020-02-19 09:45:00|10045.9|10040.9|10050.4|10045.4|10051.4|10046.4|10044.4|10039.4|73
1582105800000|2020-02-19 09:50:00|10050.9|10045.9|10048.4|10043.4|10055.9|10050.9|10048.4|10043.4|86
1582106100000|2020-02-19 09:55:00|10048.9|10043.9|10050.4|10045.4|10052.9|10047.9|10046.9|10041.9|62
1582106400000|2020-02-19 10:00:00|10050.9|10045.9|10049.4|10044.4|10052.9|10047.9|10049.4|10044.4|1520
1582106700000|2020-02-19 10:05:00|10049.9|10044.9|10046.9|10041.9|10049.9|10044.9|10043.9|10038.9|927
1582107000000|2020-02-19 10:10:00|10045.4|10040.4|10050.4|10045.4|10050.9|10045.9|10045.4|10040.4|68
1582107300000|2020-02-19 10:15:00|10049.4|10044.4|10049.4|10044.4|10051.4|10046.4|10046.9|10041.9|91
1582107600000|2020-02-19 10:20:00|10048.9|10043.9|10046.9|10041.9|10050.4|10045.4|10045.4|10040.4|1063
1582107900000|2020-02-19 10:25:00|10047.4|10042.4|10059.9|10054.9|10061.9|10056.9|10046.9|10041.9|261
1582108200000|2020-02-19 10:30:00|10059.4|10054.4|10065.9|10060.9|10066.4|10061.4|10059.4|10054.4|62
1582108500000|2020-02-19 10:35:00|10066.9|10061.9|10068.9|10063.9|10069.9|10064.9|10065.4|10060.4|698
1582108800000|2020-02-19 10:40:00|10069.4|10064.4|10076.9|10071.9|10080.4|10075.4|10069.4|10064.4|159
1582109100000|2020-02-19 10:45:00|10076.4|10071.4|10073.4|10068.4|10081.9|10076.9|10071.9|10066.9|136
1582109400000|2020-02-19 10:50:00|10073.9|10068.9|10075.4|10070.4|10076.9|10071.9|10071.4|10066.4|1038
1582109700000|2020-02-19 10:55:00|10074.9|10069.9|10073.4|10068.4|10074.9|10069.9|10071.9|10066.9|46
1582110000000|2020-02-19 11:00:00|10072.9|10067.9|10075.4|10070.4|10076.4|10071.4|10070.4|10065.4|1009
1582110300000|2020-02-19 11:05:00|10075.9|10070.9|10077.4|10072.4|10078.4|10073.4|10074.4|10069.4|23
1582110600000|2020-02-19 11:10:00|10077.9|10072.9|10088.4|10083.4|10090.9|10085.9|10077.4|10072.4|78
1582110900000|2020-02-19 11:15:00|10087.9|10082.9|10088.4|10083.4|10089.4|10084.4|10082.4|10077.4|53
1582111200000|2020-02-19 11:20:00|10087.9|10082.9|10092.4|10087.4|10092.4|10087.4|10087.4|10082.4|56
1582111500000|2020-02-19 11:25:00|10091.9|10086.9|10089.4|10084.4|10091.9|10086.9|10085.9|10080.9|61
1582111800000|2020-02-19 11:30:00|10089.9|10084.9|10084.9|10079.9|10089.9|10084.9|10084.9|10079.9|65
1582112100000|2020-02-19 11:35:00|10083.9|10078.9|10082.4|10077.4|10088.9|10083.9|10081.9|10076.9|59
1582112400000|2020-02-19 11:40:00|10082.9|10077.9|10084.9|10079.9|10087.9|10082.9|10082.9|10077.9|90
1582112700000|2020-02-19 11:45:00|10084.4|10079.4|10083.9|10078.9|10084.4|10079.4|10080.4|10075.4|1025
1582113000000|2020-02-19 11:50:00|10083.4|10078.4|10085.4|10080.4|10087.4|10082.4|10082.9|10077.9|42
1582113300000|2020-02-19 11:55:00|10085.9|10080.9|10085.9|10080.9|10089.4|10084.4|10085.4|10080.4|28
1582113600000|2020-02-19 12:00:00|10085.4|10080.4|10084.4|10079.4|10086.4|10081.4|10081.9|10076.9|44
1582113900000|2020-02-19 12:05:00|10083.9|10078.9|10084.9|10079.9|10084.9|10079.9|10080.9|10075.9|33
1582114200000|2020-02-19 12:10:00|10084.4|10079.4|10081.4|10076.4|10085.9|10080.9|10080.9|10075.9|24
1582114500000|2020-02-19 12:15:00|10081.9|10076.9|10085.4|10080.4|10088.4|10083.4|10081.9|10076.9|32
1582114800000|2020-02-19 12:20:00|10084.9|10079.9|10079.4|10074.4|10085.4|10080.4|10078.4|10073.4|81
1582115100000|2020-02-19 12:25:00|10078.9|10073.9|10071.4|10066.4|10079.4|10074.4|10071.4|10066.4|114
1582115400000|2020-02-19 12:30:00|10071.9|10066.9|10071.4|10066.4|10073.4|10068.4|10067.9|10062.9|108
1582115700000|2020-02-19 12:35:00|10071.9|10066.9|10074.4|10069.4|10075.4|10070.4|10069.9|10064.9|71
1582116000000|2020-02-19 12:40:00|10073.6|10068.6|10076.6|10071.6|10077.6|10072.6|10072.1|10067.1|156
1582116300000|2020-02-19 12:45:00|10077.1|10072.1|10076.6|10071.6|10078.1|10073.1|10074.1|10069.1|52
1582116600000|2020-02-19 12:50:00|10077.1|10072.1|10071.6|10066.6|10077.6|10072.6|10071.6|10066.6|56
1582116900000|2020-02-19 12:55:00|10072.1|10067.1|10071.6|10066.6|10073.6|10068.6|10070.6|10065.6|77
1582117200000|2020-02-19 13:00:00|10071.1|10066.1|10074.6|10069.6|10074.6|10069.6|10068.1|10063.1|38
1582117500000|2020-02-19 13:05:00|10075.1|10070.1|10073.6|10068.6|10078.1|10073.1|10071.6|10066.6|227
1582117800000|2020-02-19 13:10:00|10074.1|10069.1|10078.6|10073.6|10078.6|10073.6|10073.6|10068.6|37
1582118100000|2020-02-19 13:15:00|10078.1|10073.1|10079.1|10074.1|10080.6|10075.6|10078.1|10073.1|56
1582118400000|2020-02-19 13:20:00|10078.6|10073.6|10081.6|10076.6|10083.6|10078.6|10078.6|10073.6|40
1582118700000|2020-02-19 13:25:00|10081.1|10076.1|10080.6|10075.6|10082.6|10077.6|10080.1|10075.1|220
1582119000000|2020-02-19 13:30:00|10083.6|10078.6|10084.6|10079.6|10085.6|10080.6|10077.6|10072.6|216
1582119300000|2020-02-19 13:35:00|10085.1|10080.1|10084.6|10079.6|10091.1|10086.1|10084.6|10079.6|42
1582119600000|2020-02-19 13:40:00|10084.1|10079.1|10086.1|10081.1|10086.6|10081.6|10083.6|10078.6|113
1582119900000|2020-02-19 13:45:00|10087.1|10082.1|10084.6|10079.6|10090.1|10085.1|10084.6|10079.6|106
1582120200000|2020-02-19 13:50:00|10085.1|10080.1|10082.6|10077.6|10086.6|10081.6|10081.6|10076.6|57
1582120500000|2020-02-19 13:55:00|10082.1|10077.1|10084.6|10079.6|10085.1|10080.1|10081.6|10076.6|34
1582120800000|2020-02-19 14:00:00|10084.1|10079.1|10092.1|10087.1|10092.1|10087.1|10083.6|10078.6|62
1582121100000|2020-02-19 14:05:00|10093.1|10088.1|10098.6|10093.6|10099.1|10094.1|10091.1|10086.1|164
1582121400000|2020-02-19 14:10:00|10099.1|10094.1|10097.6|10092.6|10099.6|10094.6|10097.6|10092.6|2731
1582121700000|2020-02-19 14:15:00|10096.6|10091.6|10095.6|10090.6|10098.1|10093.1|10090.6|10085.6|327
1582122000000|2020-02-19 14:20:00|10096.1|10091.1|10091.6|10086.6|10096.6|10091.6|10090.6|10085.6|29
1582122300000|2020-02-19 14:25:00|10090.1|10085.1|10088.6|10083.6|10090.1|10085.1|10087.6|10082.6|47
1582122600000|2020-02-19 14:30:00|10089.1|10084.1|10094.6|10089.6|10095.6|10090.6|10083.1|10078.1|304
1582122900000|2020-02-19 14:35:00|10094.1|10089.1|10096.6|10091.6|10097.6|10092.6|10092.6|10087.6|83
1582123200000|2020-02-19 14:40:00|10096.1|10091.1|10097.6|10092.6|10105.1|10100.1|10094.6|10089.6|208
1582123500000|2020-02-19 14:45:00|10097.1|10092.1|10097.6|10092.6|10099.6|10094.6|10093.6|10088.6|119
1582123800000|2020-02-19 14:50:00|10098.1|10093.1|10098.6|10093.6|10101.6|10096.6|10096.6|10091.6|98
1582124100000|2020-02-19 14:55:00|10098.1|10093.1|10096.1|10091.1|10098.6|10093.6|10091.6|10086.6|317
1582124400000|2020-02-19 15:00:00|10095.6|10090.6|10083.6|10078.6|10096.1|10091.1|10081.6|10076.6|710
1582124700000|2020-02-19 15:05:00|10084.1|10079.1|10078.6|10073.6|10084.1|10079.1|10076.1|10071.1|423
1582125000000|2020-02-19 15:10:00|10078.7|10073.7|10082.2|10077.2|10082.2|10077.2|10076.2|10071.2|1051
1582125300000|2020-02-19 15:15:00|10082.7|10077.7|10089.2|10084.2|10089.2|10084.2|10081.7|10076.7|116
1582125600000|2020-02-19 15:20:00|10088.7|10083.7|10092.7|10087.7|10093.2|10088.2|10088.7|10083.7|66
1582125900000|2020-02-19 15:25:00|10092.2|10087.2|10095.7|10090.7|10098.2|10093.2|10091.2|10086.2|251
1582126200000|2020-02-19 15:30:00|10096.2|10091.2|10093.2|10088.2|10097.2|10092.2|10093.2|10088.2|215
1582126500000|2020-02-19 15:35:00|10093.7|10088.7|10088.2|10083.2|10096.7|10091.7|10086.7|10081.7|334
1582126800000|2020-02-19 15:40:00|10089.2|10084.2|10086.7|10081.7|10089.2|10084.2|10085.2|10080.2|173
1582127100000|2020-02-19 15:45:00|10085.7|10080.7|10078.7|10073.7|10085.7|10080.7|10077.7|10072.7|103
1582127400000|2020-02-19 15:50:00|10078.2|10073.2|10080.2|10075.2|10080.7|10075.7|10075.2|10070.2|618
1582127700000|2020-02-19 15:55:00|10080.7|10075.7|10080.7|10075.7|10082.2|10077.2|10078.7|10073.7|76
1582128000000|2020-02-19 16:00:00|10079.7|10074.7|10081.7|10076.7|10082.7|10077.7|10078.7|10073.7|109
1582128300000|2020-02-19 16:05:00|10082.2|10077.2|10082.7|10077.7|10083.7|10078.7|10081.7|10076.7|46
1582128600000|2020-02-19 16:10:00|10082.2|10077.2|10077.2|10072.2|10082.2|10077.2|10077.2|10072.2|95
1582128900000|2020-02-19 16:15:00|10077.7|10072.7|10078.2|10073.2|10078.7|10073.7|10073.7|10068.7|140
1582129200000|2020-02-19 16:20:00|10078.7|10073.7|10086.2|10081.2|10087.7|10082.7|10078.2|10073.2|133
1582129500000|2020-02-19 16:25:00|10085.7|10080.7|10082.2|10077.2|10085.7|10080.7|10078.7|10073.7|524
1582129800000|2020-02-19 16:30:00|10083.2|10076.2|10083.2|10076.2|10091.2|10084.2|10080.2|10073.2|148
1582130100000|2020-02-19 16:35:00|10084.2|10075.2|10083.2|10077.2|10088.2|10080.2|10081.2|10074.2|85
1582130400000|2020-02-19 16:40:00|10084.2|10078.2|10076.2|10068.2|10084.2|10078.2|10075.2|10068.2|12
1582130700000|2020-02-19 16:45:00|10075.2|10067.2|10074.2|10067.2|10077.2|10069.2|10073.2|10067.2|96
1582131000000|2020-02-19 16:50:00|10075.2|10068.2|10074.2|10068.2|10075.2|10068.2|10074.2|10067.2|4
1582131300000|2020-02-19 16:55:00|10075.2|10067.2|10073.2|10066.2|10075.2|10067.2|10072.2|10066.2|274
1582131600000|2020-02-19 17:00:00|10072.2|10064.2|10067.2|10060.2|10072.2|10064.2|10067.2|10059.2|5
1582131900000|2020-02-19 17:05:00|10068.2|10061.2|10072.2|10064.2|10074.2|10066.2|10068.2|10061.2|2
1582132200000|2020-02-19 17:10:00|10071.2|10063.2|10074.2|10067.2|10075.2|10067.2|10071.2|10063.2|3
1582132500000|2020-02-19 17:15:00|10076.2|10068.2|10075.2|10069.2|10076.2|10070.2|10075.2|10068.2|5
1582132800000|2020-02-19 17:20:00|10074.2|10068.2|10075.2|10067.2|10076.2|10069.2|10074.2|10066.2|0
1582133100000|2020-02-19 17:25:00|10076.2|10068.2|10074.2|10066.2|10076.2|10070.2|10074.2|10066.2|2
1582133400000|2020-02-19 17:30:00|10073.2|10065.2|10074.2|10067.2|10074.2|10068.2|10072.2|10065.2|2
1582133700000|2020-02-19 17:35:00||10066.2||10067.2||10068.2||10066.2|2
1582134000000|2020-02-19 17:40:00||10066.2||10068.2||10068.2||10066.2|0
1582134300000|2020-02-19 17:45:00|10076.2|10067.2|10076.2|10070.2|10076.2|10070.2|10076.2|10067.2|18838
1582134600000|2020-02-19 17:50:00|10078.2|10069.2|10077.2|10069.2|10078.2|10069.2|10077.2|10069.2|2
1582134900000|2020-02-19 17:55:00|10078.2|10070.2|10074.2|10068.2|10079.2|10070.2|10074.2|10068.2|12
1582135200000|2020-02-19 18:00:00|10078.2|10069.2|10079.2|10072.2|10079.2|10072.2|10078.2|10069.2|10
1582135500000|2020-02-19 18:05:00|10078.2|10070.2|10078.2|10070.2|10080.2|10073.2|10078.2|10070.2|4
1582135800000|2020-02-19 18:10:00|10077.2|10069.2|10078.2|10069.2|10078.2|10069.2|10077.2|10068.2|0
1582136100000|2020-02-19 18:15:00|10077.2|10068.2|10077.2|10068.2|10078.2|10068.2|10077.2|10068.2|0
1582136400000|2020-02-19 18:20:00|10076.2|10067.2|10076.2|10068.2|10077.2|10068.2|10076.2|10067.2|0
1582136700000|2020-02-19 18:25:00||10069.2||10069.2||10070.2||10068.2|0
1582137000000|2020-02-19 18:30:00|10078.2|10070.2|10078.2|10069.2|10078.2|10070.2|10076.2|10067.2|7
1582137300000|2020-02-19 18:35:00|10077.2|10068.2|10077.2|10068.2|10077.2|10068.2|10077.2|10068.2|0
1582137600000|2020-02-19 18:40:00||10069.2||10069.2||10069.2||10068.2|0
1582137900000|2020-02-19 18:45:00|10074.2|10068.2|10074.2|10065.2|10077.2|10069.2|10070.2|10064.2|102
1582138200000|2020-02-19 18:50:00|10073.2|10064.2|10076.2|10066.2|10078.2|10071.2|10073.2|10064.2|35
1582138500000|2020-02-19 18:55:00|10078.2|10071.2|10075.2|10063.2|10078.2|10071.2|10072.2|10060.9|24
1582138800000|2020-02-19 19:00:00|10075.1|10063.1|10077.6|10065.6|10077.8|10065.8|10072.3|10060.3|0
1582139100000|2020-02-19 19:05:00|10077.5|10065.5|10078.1|10066.1|10080.4|10068.4|10077.5|10065.5|0
1582139400000|2020-02-19 19:10:00|10078|10066|10080.2|10068.2|10080.3|10068.3|10077.8|10065.8|0
1582139700000|2020-02-19 19:15:00|10080.3|10068.3|10080.2|10068.2|10080.5|10068.5|10080.1|10068.1|0
1582140000000|2020-02-19 19:20:00|10080.1|10068.1|10080|10068|10080.3|10068.3|10079.9|10067.9|0
1582140300000|2020-02-19 19:25:00|10080.1|10068.1|10080.2|10068.2|10080.3|10068.3|10079.8|10067.8|0
1582140600000|2020-02-19 19:30:00|10080.1|10068.1|10080.1|10068.1|10080.3|10068.3|10077.9|10065.9|672
1582140900000|2020-02-19 19:35:00|10080.2|10068.2|10080.5|10068.5|10080.5|10068.5|10080.1|10068.1|0
1582141200000|2020-02-19 19:40:00|10080.4|10068.4|10085.6|10073.6|10085.6|10073.6|10080.4|10068.4|0
1582141500000|2020-02-19 19:45:00|10085.5|10073.5|10085.5|10073.5|10088|10076|10085.4|10073.4|0
1582141800000|2020-02-19 19:50:00|10085.6|10073.6|10082.9|10070.9|10085.6|10073.6|10082.8|10070.8|0
1582142100000|2020-02-19 19:55:00|10082.8|10070.8|10082.8|10070.8|10082.9|10070.9|10082.6|10070.6|0
1582142400000|2020-02-19 20:00:00|10082.9|10070.9|10080.2|10068.2|10085.2|10073.2|10080.1|10068.1|0
1582142700000|2020-02-19 20:05:00|10080.1|10068.1|10079.9|10067.9|10080.2|10068.2|10079.8|10067.8|0
1582143000000|2020-02-19 20:10:00|10080|10068|10077.1|10065.1|10080|10068|10077|10065|0
1582143300000|2020-02-19 20:15:00|10077.2|10065.2|10077.7|10065.7|10077.7|10065.7|10077|10065|0
1582143600000|2020-02-19 20:20:00|10077.6|10065.6|10077.6|10065.6|10077.7|10065.7|10074.9|10062.9|0
1582143900000|2020-02-19 20:25:00|10077.7|10065.7|10075.2|10063.2|10077.7|10065.7|10075|10063|0
1582144200000|2020-02-19 20:30:00|10075.1|10063.1|10072.4|10060.4|10075.5|10063.5|10072.3|10060.3|0
1582144500000|2020-02-19 20:35:00|10072.5|10060.5|10073.8|10061.8|10076.2|10064.2|10072.4|10060.4|0
1582144800000|2020-02-19 20:40:00|10073.7|10061.7|10073.8|10061.8|10076.5|10064.5|10073.6|10061.6|0
1582145100000|2020-02-19 20:45:00|10073.7|10061.7|10073.2|10061.2|10076.3|10064.3|10073.2|10061.2|0
1582145400000|2020-02-19 20:50:00|10073.4|10061.4|10073.8|10061.8|10073.9|10061.9|10068.5|10056.5|0
1582145700000|2020-02-19 20:55:00|10073.9|10061.9|10073.4|10061.4|10078.5|10066.5|10071.5|10059.5|0
1582146000000|2020-02-19 21:00:00|10073.3|10061.3|10080.6|10068.6|10083.2|10071.2|10073.3|10061.3|0
1582146300000|2020-02-19 21:05:00|10081.4|10069.4|10078.8|10066.8|10081.4|10069.4|10074.6|10062.6|0
1582146600000|2020-02-19 21:10:00|10079.4|10067.4|10075.9|10063.9|10080.1|10068.1|10075.1|10063.1|0
1582146900000|2020-02-19 21:15:00|10075.8|10063.8|10076.1|10064.1|10076.3|10064.3|10075.6|10063.6|0
1582147200000|2020-02-19 21:20:00|10075.8|10063.8|10075.8|10063.8|10076.1|10064.1|10074.9|10062.9|0
1582147500000|2020-02-19 21:25:00|10075.6|10063.6|10075.6|10063.6|10075.8|10063.8|10075.6|10063.6|0
1582147800000|2020-02-19 21:30:00|10075.7|10063.7|10079|10067|10079.8|10067.8|10075.1|10063.1|0
1582148100000|2020-02-19 21:35:00|10078.3|10066.3|10076.5|10064.5|10079|10067|10076.4|10064.4|0
1582148400000|2020-02-19 21:40:00|10077|10065|10078.3|10066.3|10078.3|10066.3|10076.4|10064.4|0
1582148700000|2020-02-19 21:45:00|10078.2|10066.2|10077.7|10065.7|10079|10067|10077|10065|0
1582149000000|2020-02-19 21:50:00|10077|10065|10077.7|10065.7|10078.3|10066.3|10077|10065|0
1582149300000|2020-02-19 21:55:00|10077.8|10065.8|10079.8|10067.8|10079.8|10067.8|10077.7|10065.7|0
1582149600000|2020-02-19 22:00:00|10079.6|10067.6|10079.8|10067.8|10080.1|10068.1|10079.1|10067.1|0
1582149900000|2020-02-19 22:05:00|10079.6|10067.6|10079.1|10067.1|10079.8|10067.8|10079.1|10067.1|0
1582150200000|2020-02-19 22:10:00|10078.9|10066.9|10079.3|10067.3|10079.3|10067.3|10078.9|10066.9|0
1582150500000|2020-02-19 22:15:00|10079.1|10067.1|10078.3|10066.3|10079.1|10067.1|10077.8|10065.8|0
1582150800000|2020-02-19 22:20:00|10078.5|10066.5|10078.3|10066.3|10079|10067|10078.3|10066.3|0
1582151100000|2020-02-19 22:25:00|10078|10066|10078|10066|10078.3|10066.3|10078|10066|0
1582151400000|2020-02-19 22:30:00|10078.3|10066.3|10079.5|10067.5|10080.2|10068.2|10077.8|10065.8|0
1582151700000|2020-02-19 22:35:00|10079.7|10067.7|10083.3|10071.3|10083.8|10071.8|10079.5|10067.5|0
1582152000000|2020-02-19 22:40:00|10083.1|10071.1|10082.3|10070.3|10083.3|10071.3|10081.2|10069.2|0
1582152300000|2020-02-19 22:45:00|10082.6|10070.6|10082.3|10070.3|10082.8|10070.8|10082.3|10070.3|0
1582152600000|2020-02-19 22:50:00|10082.6|10070.6|10082.6|10070.6|10082.8|10070.8|10082.1|10070.1|0
1582152900000|2020-02-19 22:55:00|10082.1|10070.1|10082.8|10070.8|10083.3|10071.3|10082.1|10070.1|0
1582153200000|2020-02-19 23:00:00|10083.5|10071.5|10084.9|10072.9|10087.8|10075.8|10082.8|10070.8|0
1582153500000|2020-02-19 23:05:00|10084.8|10072.8|10082.8|10070.8|10084.8|10072.8|10081.5|10069.5|0
1582153800000|2020-02-19 23:10:00|10082.9|10070.9|10085.4|10073.4|10085.4|10073.4|10082.8|10070.8|0
1582154100000|2020-02-19 23:15:00|10085.9|10073.9|10084.1|10072.1|10086.2|10074.2|10083.6|10071.6|0
1582154400000|2020-02-19 23:20:00|10084.2|10072.2|10084.9|10072.9|10085.4|10073.4|10083.6|10071.6|0
1582154700000|2020-02-19 23:25:00|10085.1|10073.1|10084.5|10072.5|10085.4|10073.4|10083.7|10071.7|0
1582155000000|2020-02-19 23:30:00|10085|10073|10087.1|10075.1|10087.9|10075.9|10083.2|10071.2|0
1582155300000|2020-02-19 23:35:00|10087.3|10075.3|10088.4|10076.4|10088.4|10076.4|10086.6|10074.6|0
1582155600000|2020-02-19 23:40:00|10088.1|10076.1|10088.4|10076.4|10089.2|10077.2|10087.1|10075.1|0
1582155900000|2020-02-19 23:45:00|10088.1|10076.1|10087.9|10075.9|10089.2|10077.2|10087.9|10075.9|0
1582156200000|2020-02-19 23:50:00|10088.2|10076.2|10088.4|10076.4|10088.4|10076.4|10086.6|10074.6|0
1582156500000|2020-02-19 23:55:00|10088.2|10076.2|10088.4|10076.4|10089.2|10077.2|10087.9|10075.9|0
1582156800000|2020-02-20 00:00:00|10088.5|10076.5|10104.2|10092.2|10106.5|10094.5|10088.4|10076.4|0
1582157100000|2020-02-20 00:05:00|10104|10092|10102.7|10090.7|10108.7|10096.7|10102.1|10090.1|0
1582157400000|2020-02-20 00:10:00|10102.6|10090.6|10099|10087|10102.7|10090.7|10097.7|10085.7|0
1582157700000|2020-02-20 00:15:00|10099.2|10087.2|10098.6|10086.6|10101.1|10089.1|10092.5|10080.5|0
1582158000000|2020-02-20 00:20:00|10098.7|10086.7|10098.5|10086.5|10101.1|10089.1|10096|10084|0
1582158300000|2020-02-20 00:25:00|10098.6|10086.6|10103.6|10091.6|10103.7|10091.7|10098.5|10086.5|0
1582158600000|2020-02-20 00:30:00|10103.1|10091.1|10101.1|10089.1|10103.7|10091.7|10098.6|10086.6|0
1582158900000|2020-02-20 00:35:00|10100.1|10088.1|10101|10089|10103.6|10091.6|10098.6|10086.6|0
1582159200000|2020-02-20 00:40:00|10101.1|10089.1|10101|10089|10101.1|10089.1|10098.5|10086.5|0
1582159500000|2020-02-20 00:45:00|10101.5|10089.5|10103.6|10091.6|10106|10094|10100.9|10088.9|0
1582159800000|2020-02-20 00:50:00|10103.5|10091.5|10106|10094|10106.1|10094.1|10103.5|10091.5|0
1582160100000|2020-02-20 00:55:00|10105.1|10093.1|10103.5|10091.5|10106|10094|10103.5|10091.5|0
1582160400000|2020-02-20 01:00:00|10102.5|10090.5|10098.6|10086.6|10102.5|10090.5|10098.6|10086.6|0
1582160700000|2020-02-20 01:05:00|10098.5|10086.5|10098.6|10086.6|10099.9|10087.9|10098.5|10086.5|0
1582161000000|2020-02-20 01:10:00|10099.6|10087.6|10098.6|10086.6|10101.2|10089.2|10098.6|10086.6|0
1582161300000|2020-02-20 01:15:00|10098.5|10086.5|10098.5|10086.5|10099.8|10087.8|10096|10084|0
1582161600000|2020-02-20 01:20:00|10097.6|10085.6|10096|10084|10098.5|10086.5|10095.9|10083.9|0
1582161900000|2020-02-20 01:25:00|10095.9|10083.9|10098.6|10086.6|10098.6|10086.6|10095.9|10083.9|0
1582162200000|2020-02-20 01:30:00|10098.5|10086.5|10090.6|10078.6|10098.5|10086.5|10088.3|10076.3|0
1582162500000|2020-02-20 01:35:00|10090.5|10078.5|10093.2|10081.2|10093.2|10081.2|10088.1|10076.1|0
1582162800000|2020-02-20 01:40:00|10093.3|10081.3|10095.7|10083.7|10098.3|10086.3|10093.2|10081.2|0
1582163100000|2020-02-20 01:45:00|10095.8|10083.8|10095.7|10083.7|10098.3|10086.3|10093.2|10081.2|0
1582163400000|2020-02-20 01:50:00|10095.6|10083.6|10090.5|10078.5|10095.7|10083.7|10090.5|10078.5|0
1582163700000|2020-02-20 01:55:00|10090.4|10078.4|10080.2|10068.2|10090.4|10078.4|10080.2|10068.2|0
1582164000000|2020-02-20 02:00:00|10080.7|10068.7|10080.3|10068.3|10085.3|10073.3|10080.2|10068.2|0
1582164300000|2020-02-20 02:05:00|10081.2|10069.2|10082|10070|10085.3|10073.3|10080.2|10068.2|0
1582164600000|2020-02-20 02:10:00|10082.8|10070.8|10077.6|10065.6|10082.8|10070.8|10077.5|10065.5|0
1582164900000|2020-02-20 02:15:00|10077.5|10065.5|10077.6|10065.6|10080.2|10068.2|10077.5|10065.5|0
1582165200000|2020-02-20 02:20:00|10077.5|10065.5|10069.7|10057.7|10077.5|10065.5|10069.6|10057.6|0
1582165500000|2020-02-20 02:25:00|10069.6|10057.6|10072.2|10060.2|10072.3|10060.3|10069.6|10057.6|0
1582165800000|2020-02-20 02:30:00|10072.1|10060.1|10067.5|10055.5|10077.8|10065.8|10067.5|10055.5|0
1582166100000|2020-02-20 02:35:00|10066.6|10054.6|10063.6|10051.6|10070|10058|10062.2|10050.2|0
1582166400000|2020-02-20 02:40:00|10063.5|10051.5|10054.8|10042.8|10063.5|10051.5|10049.7|10037.7|0
1582166700000|2020-02-20 02:45:00|10054.7|10042.7|10058.6|10046.6|10059.9|10047.9|10052.2|10040.2|0
1582167000000|2020-02-20 02:50:00|10059.8|10047.8|10062.1|10050.1|10062.2|10050.2|10057.3|10045.3|0
1582167300000|2020-02-20 02:55:00|10062.2|10050.2|10060.8|10048.8|10064.7|10052.7|10059.6|10047.6|0
1582167600000|2020-02-20 03:00:00|10060.4|10048.4|10064.6|10052.6|10064.7|10052.7|10057|10045|0
1582167900000|2020-02-20 03:05:00|10064.7|10052.7|10064.7|10052.7|10064.7|10052.7|10062.1|10050.1|0
1582168200000|2020-02-20 03:10:00|10063.8|10051.8|10064.7|10052.7|10064.8|10052.8|10062.1|10050.1|0
1582168500000|2020-02-20 03:15:00|10064.3|10052.3|10062.1|10050.1|10064.3|10052.3|10059.7|10047.7|0
1582168800000|2020-02-20 03:20:00|10062.2|10050.2|10057|10045|10062.2|10050.2|10057|10045|0
1582169100000|2020-02-20 03:25:00|10056.5|10044.5|10045.5|10033.5|10056.5|10044.5|10044.1|10032.1|0
1582169400000|2020-02-20 03:30:00|10046|10034|10044.3|10032.3|10046.9|10034.9|10041.7|10029.7|0
1582169700000|2020-02-20 03:35:00|10044.8|10032.8|10047.2|10035.2|10049.8|10037.8|10044.3|10032.3|0
1582170000000|2020-02-20 03:40:00|10047.3|10035.3|10049.8|10037.8|10049.8|10037.8|10047.2|10035.2|0
1582170300000|2020-02-20 03:45:00|10049.7|10037.7|10047.3|10035.3|10052.4|10040.4|10047.3|10035.3|0
1582170600000|2020-02-20 03:50:00|10047.2|10035.2|10041.3|10029.3|10047.3|10035.3|10041.3|10029.3|0
1582170900000|2020-02-20 03:55:00|10041.8|10029.8|10043.9|10031.9|10046.5|10034.5|10041.3|10029.3|0
1582171200000|2020-02-20 04:00:00|10044.1|10032.1|10046.3|10034.3|10046.7|10034.7|10041.4|10029.4|0
1582171500000|2020-02-20 04:05:00|10046.4|10034.4|10048.8|10036.8|10048.8|10036.8|10043.9|10031.9|0
1582171800000|2020-02-20 04:10:00|10048.9|10036.9|10048.9|10036.9|10051.4|10039.4|10048.8|10036.8|0
1582172100000|2020-02-20 04:15:00|10048.8|10036.8|10051.6|10039.6|10051.6|10039.6|10048.8|10036.8|0
1582172400000|2020-02-20 04:20:00|10051.5|10039.5|10051.5|10039.5|10051.6|10039.6|10049|10037|0
1582172700000|2020-02-20 04:25:00|10051.6|10039.6|10051.5|10039.5|10051.6|10039.6|10051.5|10039.5|0
1582173000000|2020-02-20 04:30:00|10051|10039|10049|10037|10051|10039|10046.5|10034.5|0
1582173300000|2020-02-20 04:35:00|10048.5|10036.5|10049|10037|10049|10037|10047.7|10035.7|0
1582173600000|2020-02-20 04:40:00|10049.9|10037.9|10051.6|10039.6|10051.6|10039.6|10049.9|10037.9|0
1582173900000|2020-02-20 04:45:00|10052.5|10040.5|10054.2|10042.2|10054.2|10042.2|10051.6|10039.6|0
1582174200000|2020-02-20 04:50:00|10054.1|10042.1|10054.2|10042.2|10054.2|10042.2|10052.9|10040.9|0
1582174500000|2020-02-20 04:55:00|10054.3|10042.3|10051.7|10039.7|10054.3|10042.3|10051.7|10039.7|0
1582174800000|2020-02-20 05:00:00|10051.8|10039.8|10051.7|10039.7|10054.3|10042.3|10051.7|10039.7|0
1582175100000|2020-02-20 05:05:00|10051.8|10039.8|10054.4|10042.4|10056.9|10044.9|10051.8|10039.8|0
1582175400000|2020-02-20 05:10:00|10056.9|10044.9|10051.8|10039.8|10056.9|10044.9|10051.7|10039.7|0
1582175700000|2020-02-20 05:15:00|10051.7|10039.7|10054.3|10042.3|10054.4|10042.4|10051.7|10039.7|0
1582176000000|2020-02-20 05:20:00|10054.4|10042.4|10051.4|10039.4|10054.4|10042.4|10051.4|10039.4|0
1582176300000|2020-02-20 05:25:00|10051|10039|10052.7|10040.7|10052.8|10040.8|10050.1|10038.1|0
1582176600000|2020-02-20 05:30:00|10051.7|10039.7|10050.2|10038.2|10052.7|10040.7|10050.1|10038.1|0
1582176900000|2020-02-20 05:35:00|10050.1|10038.1|10052.9|10040.9|10052.9|10040.9|10050.1|10038.1|0
1582177200000|2020-02-20 05:40:00|10052.4|10040.4|10052.9|10040.9|10053|10041|10050.3|10038.3|0
1582177500000|2020-02-20 05:45:00|10053|10041|10058.1|10046.1|10060.6|10048.6|10053|10041|0
1582177800000|2020-02-20 05:50:00|10057.1|10045.1|10058.1|10046.1|10058.1|10046.1|10055.5|10043.5|0
1582178100000|2020-02-20 05:55:00|10058.6|10046.6|10055.6|10043.6|10059.4|10047.4|10055.5|10043.5|0
1582178400000|2020-02-20 06:00:00|10055.5|10043.5|10055.6|10043.6|10055.6|10043.6|10054.2|10042.2|0
1582178700000|2020-02-20 06:05:00|10055.5|10043.5|10058.1|10046.1|10060.6|10048.6|10055.5|10043.5|0
1582179000000|2020-02-20 06:10:00|10058|10046|10060.1|10048.1|10060.1|10048.1|10055.5|10043.5|0
1582179300000|2020-02-20 06:15:00|10061.1|10049.1|10072.7|10060.7|10072.7|10060.7|10061.1|10049.1|0
1582179600000|2020-02-20 06:20:00|10071.8|10059.8|10070.2|10058.2|10072.8|10060.8|10067.7|10055.7|0
1582179900000|2020-02-20 06:25:00|10070.7|10058.7|10070.2|10058.2|10072.7|10060.7|10067.7|10055.7|0
1582180200000|2020-02-20 06:30:00|10071.1|10059.1|10072.7|10060.7|10072.7|10060.7|10070.2|10058.2|0
1582180500000|2020-02-20 06:35:00|10073.7|10061.7|10075.2|10063.2|10075.3|10063.3|10072.7|10060.7|0
1582180800000|2020-02-20 06:40:00|10075.3|10063.3|10072.7|10060.7|10075.3|10063.3|10071.4|10059.4|0
1582181100000|2020-02-20 06:45:00|10072.6|10060.6|10072.6|10060.6|10072.7|10060.7|10072.6|10060.6|0
1582181400000|2020-02-20 06:50:00|10072.7|10060.7|10075.1|10063.1|10075.1|10063.1|10072.6|10060.6|0
1582181700000|2020-02-20 06:55:00|10074.2|10062.2|10072.6|10060.6|10075.2|10063.2|10072.6|10060.6|0
1582182000000|2020-02-20 07:00:00|10072.2|10060.2|10059.7|10054.7|10074.5|10062.5|10057.2|10052.2|17
1582182300000|2020-02-20 07:05:00|10059.2|10054.2|10058.7|10053.7|10062.7|10057.7|10058.2|10053.2|10
1582182600000|2020-02-20 07:10:00|10058.2|10053.2|10058.7|10053.7|10062.7|10057.7|10057.7|10052.7|10
1582182900000|2020-02-20 07:15:00|10057.7|10052.7|10065.2|10060.2|10065.2|10060.2|10057.2|10052.2|5
1582183200000|2020-02-20 07:20:00|10064.7|10059.7|10067.2|10062.2|10069.7|10064.7|10064.7|10059.7|8
1582183500000|2020-02-20 07:25:00|10067.7|10062.7|10065.2|10060.2|10067.7|10062.7|10063.2|10058.2|3
1582183800000|2020-02-20 07:30:00|10064.7|10059.7|10060.2|10055.2|10066.2|10061.2|10059.7|10054.7|32
1582184100000|2020-02-20 07:35:00|10059.7|10054.7|10063.2|10058.2|10063.7|10058.7|10058.2|10053.2|7
1582184400000|2020-02-20 07:40:00|10062.7|10057.7|10060.7|10055.7|10063.2|10058.2|10060.2|10055.2|4
1582184700000|2020-02-20 07:45:00|10059.7|10054.7|10062.2|10057.2|10062.7|10057.7|10059.2|10054.2|2
1582185000000|2020-02-20 07:50:00|10061.7|10056.7|10059.2|10054.2|10061.7|10056.7|10058.7|10053.7|42
1582185300000|2020-02-20 07:55:00|10059.7|10054.7|10057.2|10052.2|10064.7|10059.7|10056.7|10051.7|77
1582185600000|2020-02-20 08:00:00|10054.7|10049.7|10034.2|10029.2|10059.7|10054.7|10032.2|10027.2|593
1582185900000|2020-02-20 08:05:00|10033.7|10028.7|10043.7|10038.7|10047.2|10042.2|10032.2|10027.2|86
1582186200000|2020-02-20 08:10:00|10044.2|10039.2|10042.2|10037.2|10049.2|10044.2|10039.2|10034.2|140
1582186500000|2020-02-20 08:15:00|10042.7|10037.7|10031.7|10026.7|10044.7|10039.7|10029.7|10024.7|83
1582186800000|2020-02-20 08:20:00|10031.2|10026.2|10025.7|10020.7|10036.2|10031.2|10025.7|10020.7|95
1582187100000|2020-02-20 08:25:00|10026.2|10021.2|10033.2|10028.2|10034.7|10029.7|10020.7|10015.7|171
1582187400000|2020-02-20 08:30:00|10032.7|10027.7|10034.2|10029.2|10037.2|10032.2|10031.2|10026.2|389
1582187700000|2020-02-20 08:35:00|10033.7|10028.7|10027.2|10022.2|10033.7|10028.7|10023.7|10018.7|781
1582188000000|2020-02-20 08:40:00|10025.6|10020.6|10033.1|10028.1|10034.6|10029.6|10022.1|10017.1|50
1582188300000|2020-02-20 08:45:00|10033.6|10028.6|10032.6|10027.6|10039.6|10034.6|10031.6|10026.6|33
1582188600000|2020-02-20 08:50:00|10032.1|10027.1|10021.1|10016.1|10032.1|10027.1|10018.6|10013.6|51
1582188900000|2020-02-20 08:55:00|10020.6|10015.6|10019.1|10014.1|10021.1|10016.1|10014.6|10009.6|69
1582189200000|2020-02-20 09:00:00|10019.6|10014.6|10021.1|10016.1|10024.6|10019.6|10015.1|10010.1|30
1582189500000|2020-02-20 09:05:00|10020.6|10015.6|10025.1|10020.1|10027.1|10022.1|10018.6|10013.6|34
1582189800000|2020-02-20 09:10:00|10024.6|10019.6|10026.6|10021.6|10030.6|10025.6|10023.6|10018.6|32
1582190100000|2020-02-20 09:15:00|10026.1|10021.1|10019.1|10014.1|10027.1|10022.1|10017.1|10012.1|54
1582190400000|2020-02-20 09:20:00|10019.6|10014.6|10011.6|10006.6|10020.1|10015.1|10010.1|10005.1|57
1582190700000|2020-02-20 09:25:00|10011.1|10006.1|10016.6|10011.6|10018.1|10013.1|10008.6|10003.6|147
1582191000000|2020-02-20 09:30:00|10017.1|10012.1|10023.6|10018.6|10024.6|10019.6|10014.6|10009.6|335
1582191300000|2020-02-20 09:35:00|10024.1|10019.1|10029.1|10024.1|10029.1|10024.1|10022.1|10017.1|100
1582191600000|2020-02-20 09:40:00|10028.6|10023.6|10015.1|10010.1|10028.6|10023.6|10015.1|10010.1|32
1582191900000|2020-02-20 09:45:00|10015.6|10010.6|10022.6|10017.6|10022.6|10017.6|10014.6|10009.6|21
1582192200000|2020-02-20 09:50:00|10022.1|10017.1|10032.6|10027.6|10033.6|10028.6|10019.6|10014.6|158
1582192500000|2020-02-20 09:55:00|10033.1|10028.1|10037.1|10032.1|10040.1|10035.1|10033.1|10028.1|107
1582192800000|2020-02-20 10:00:00|10037.6|10032.6|10043.6|10038.6|10043.6|10038.6|10036.6|10031.6|60
1582193100000|2020-02-20 10:05:00|10044.1|10039.1|10039.6|10034.6|10044.6|10039.6|10039.6|10034.6|54
1582193400000|2020-02-20 10:10:00|10039.1|10034.1|10039.1|10034.1|10042.1|10037.1|10038.1|10033.1|77
1582193700000|2020-02-20 10:15:00|10038.6|10033.6|10032.6|10027.6|10041.1|10036.1|10032.6|10027.6|76
1582194000000|2020-02-20 10:20:00|10032.1|10027.1|10031.6|10026.6|10032.1|10027.1|10027.1|10022.1|451
1582194300000|2020-02-20 10:25:00|10031.1|10026.1|10026.6|10021.6|10031.1|10026.1|10025.1|10020.1|66
1582194600000|2020-02-20 10:30:00|10026.1|10021.1|10020.1|10015.1|10028.1|10023.1|10020.1|10015.1|47
1582194900000|2020-02-20 10:35:00|10020.6|10015.6|10014.1|10009.1|10021.6|10016.6|10014.1|10009.1|73
1582195200000|2020-02-20 10:40:00|10014.6|10009.6|10017.6|10012.6|10022.1|10017.1|10014.6|10009.6|48
1582195500000|2020-02-20 10:45:00|10017.1|10012.1|10009.1|10004.1|10017.1|10012.1|10006.6|10001.6|76
1582195800000|2020-02-20 10:50:00|10008.6|10003.6|10006.6|10001.6|10012.6|10007.6|10006.1|10001.1|100
1582196100000|2020-02-20 10:55:00|10007.1|10002.1|10014.1|10009.1|10016.1|10011.1|10007.1|10002.1|66
1582196400000|2020-02-20 11:00:00|10013.6|10008.6|10004.1|9999.1|10015.6|10010.6|10003.6|9998.6|53
1582196700000|2020-02-20 11:05:00|10003.6|9998.6|10005.1|10000.1|10007.6|10002.6|10003.6|9998.6|36
1582197000000|2020-02-20 11:10:00|10004.6|9999.6|10008.6|10003.6|10009.1|10004.1|10004.1|9999.1|61
1582197300000|2020-02-20 11:15:00|10009.1|10004.1|10009.6|10004.6|10014.6|10009.6|10008.6|10003.6|45
1582197600000|2020-02-20 11:20:00|10010.1|10005.1|10011.1|10006.1|10013.1|10008.1|10008.1|10003.1|29
1582197900000|2020-02-20 11:25:00|10011.6|10006.6|10008.6|10003.6|10012.1|10007.1|10008.1|10003.1|35
1582198200000|2020-02-20 11:30:00|10009.1|10004.1|10009.6|10004.6|10013.6|10008.6|10008.1|10003.1|17
1582198500000|2020-02-20 11:35:00|10009.1|10004.1|10005.6|10000.6|10011.6|10006.6|10004.6|9999.6|62
1582198800000|2020-02-20 11:40:00|10005.1|10000.1|10001.6|9996.6|10005.6|10000.6|10000.1|9995.1|57
1582199100000|2020-02-20 11:45:00|10001.1|9996.1|9995.1|9990.1|10001.1|9996.1|9994.1|9989.1|118
1582199400000|2020-02-20 11:50:00|9994.6|9989.6|9993.6|9988.6|9995.6|9990.6|9989.1|9984.1|96
1582199700000|2020-02-20 11:55:00|9993.1|9988.1|9992.1|9987.1|9995.6|9990.6|9991.6|9986.6|115
1582200000000|2020-02-20 12:00:00|9991.6|9986.6|9990.6|9985.6|9992.1|9987.1|9989.1|9984.1|62
1582200300000|2020-02-20 12:05:00|9990.1|9985.1|9991.6|9986.6|9992.1|9987.1|9986.6|9981.6|40
1582200600000|2020-02-20 12:10:00|9991.1|9986.1|9987.6|9982.6|9991.1|9986.1|9986.6|9981.6|63
1582200900000|2020-02-20 12:15:00|9988.1|9983.1|9991.6|9986.6|9993.1|9988.1|9988.1|9983.1|138
1582201200000|2020-02-20 12:20:00|9992.1|9987.1|9991.6|9986.6|9996.1|9991.1|9990.1|9985.1|89
1582201500000|2020-02-20 12:25:00|9989.6|9984.6|9997.6|9992.6|9999.1|9994.1|9989.6|9984.6|30
1582201800000|2020-02-20 12:30:00|9998.1|9993.1|10004.1|9999.1|10004.1|9999.1|9997.1|9992.1|128
1582202100000|2020-02-20 12:35:00|10003.6|9998.6|9999.1|9994.1|10003.6|9998.6|9998.1|9993.1|21
1582202400000|2020-02-20 12:40:00|10000.4|9995.4|9994.9|9989.9|10000.4|9995.4|9991.4|9986.4|61
1582202700000|2020-02-20 12:45:00|9994.4|9989.4|9998.4|9993.4|9998.4|9993.4|9993.4|9988.4|77
1582203000000|2020-02-20 12:50:00|9998.9|9993.9|10000.4|9995.4|10001.4|9996.4|9997.9|9992.9|155
1582203300000|2020-02-20 12:55:00|10000.9|9995.9|10007.4|10002.4|10007.4|10002.4|10000.4|9995.4|28
1582203600000|2020-02-20 13:00:00|10007.9|10002.9|9999.9|9994.9|10007.9|10002.9|9999.9|9994.9|22
1582203900000|2020-02-20 13:05:00|10000.4|9995.4|10002.9|9997.9|10004.9|9999.9|9999.4|9994.4|20
1582204200000|2020-02-20 13:10:00|10003.9|9998.9|10000.4|9995.4|10005.9|10000.9|9999.9|9994.9|19
1582204500000|2020-02-20 13:15:00|10000.9|9995.9|9997.9|9992.9|10003.9|9998.9|9997.4|9992.4|36
1582204800000|2020-02-20 13:20:00|9998.9|9993.9|10000.4|9995.4|10003.4|9998.4|9998.4|9993.4|24
1582205100000|2020-02-20 13:25:00|9999.9|9994.9|10000.9|9995.9|10001.9|9996.9|9997.9|9992.9|29
1582205400000|2020-02-20 13:30:00|10001.4|9996.4|10003.9|9998.9|10010.4|10005.4|10001.4|9996.4|69
1582205700000|2020-02-20 13:35:00|10003.4|9998.4|9994.4|9989.4|10004.4|9999.4|9992.9|9987.9|89
1582206000000|2020-02-20 13:40:00|9993.9|9988.9|9989.9|9984.9|9997.4|9992.4|9989.4|9984.4|97
1582206300000|2020-02-20 13:45:00|9990.4|9985.4|9988.4|9983.4|9992.9|9987.9|9987.9|9982.9|90
1582206600000|2020-02-20 13:50:00|9987.9|9982.9|9989.9|9984.9|9989.9|9984.9|9982.4|9977.4|52
1582206900000|2020-02-20 13:55:00|9989.4|9984.4|9990.9|9985.9|9994.4|9989.4|9988.9|9983.9|56
1582207200000|2020-02-20 14:00:00|9991.4|9986.4|9995.9|9990.9|9997.4|9992.4|9990.4|9985.4|86
1582207500000|2020-02-20 14:05:00|9996.4|9991.4|9994.4|9989.4|9998.9|9993.9|9993.9|9988.9|40
1582207800000|2020-02-20 14:10:00|9993.9|9988.9|9993.4|9988.4|9996.9|9991.9|9992.9|9987.9|29
1582208100000|2020-02-20 14:15:00|9992.9|9987.9|9989.9|9984.9|9993.4|9988.4|9989.4|9984.4|43
1582208400000|2020-02-20 14:20:00|9990.4|9985.4|9991.4|9986.4|9992.9|9987.9|9987.9|9982.9|44
1582208700000|2020-02-20 14:25:00|9991.9|9986.9|9993.4|9988.4|9994.4|9989.4|9990.4|9985.4|55
1582209000000|2020-02-20 14:30:00|9992.9|9987.9|9995.9|9990.9|9995.9|9990.9|9990.4|9985.4|102
1582209300000|2020-02-20 14:35:00|9996.4|9991.4|9992.9|9987.9|9996.4|9991.4|9988.4|9983.4|458
1582209600000|2020-02-20 14:40:00|9993.4|9988.4|9992.4|9987.4|9994.9|9989.9|9991.9|9986.9|306
1582209900000|2020-02-20 14:45:00|9991.9|9986.9|9989.9|9984.9|9994.4|9989.4|9988.4|9983.4|45
1582210200000|2020-02-20 14:50:00|9990.4|9985.4|10001.9|9996.9|10001.9|9996.9|9990.4|9985.4|132
1582210500000|2020-02-20 14:55:00|10001.4|9996.4|9999.9|9994.9|10002.9|9997.9|9999.4|9994.4|75
1582210800000|2020-02-20 15:00:00|9999.4|9994.4|9999.4|9994.4|10001.9|9996.9|9997.4|9992.4|62
1582211100000|2020-02-20 15:05:00|9999.9|9994.9|10005.4|10000.4|10005.9|10000.9|9997.9|9992.9|64
1582211400000|2020-02-20 15:10:00|10005.9|10000.9|10010.4|10005.4|10010.9|10005.9|10005.9|10000.9|98
1582211700000|2020-02-20 15:15:00|10009.9|10004.9|10006.9|10001.9|10011.9|10006.9|10006.9|10001.9|603
1582212000000|2020-02-20 15:20:00|10007.4|10002.4|10003.4|9998.4|10007.4|10002.4|10003.4|9998.4|81
1582212300000|2020-02-20 15:25:00|10002.4|9997.4|10005.9|10000.9|10006.4|10001.4|10001.4|9996.4|121
1582212600000|2020-02-20 15:30:00|10006.4|10001.4|10004.4|9999.4|10007.4|10002.4|10003.9|9998.9|136
1582212900000|2020-02-20 15:35:00|10003.9|9998.9|10007.9|10002.9|10008.4|10003.4|10001.9|9996.9|73
1582213200000|2020-02-20 15:40:00|10007.4|10002.4|10004.4|9999.4|10007.4|10002.4|10003.9|9998.9|78
1582213500000|2020-02-20 15:45:00|10004.9|9999.9|10002.4|9997.4|10004.9|9999.9|10001.9|9996.9|69
1582213800000|2020-02-20 15:50:00|10001.9|9996.9|10000.9|9995.9|10007.9|10002.9|10000.9|9995.9|154
1582214100000|2020-02-20 15:55:00|10000.4|9995.4|9998.4|9993.4|10002.4|9997.4|9996.4|9991.4|54
1582214400000|2020-02-20 16:00:00|9999.4|9994.4|9990.4|9985.4|9999.4|9994.4|9985.9|9980.9|250
1582214700000|2020-02-20 16:05:00|9989.9|9984.9|9988.9|9983.9|9992.4|9987.4|9986.4|9981.4|212
1582215000000|2020-02-20 16:10:00|9988.4|9983.4|9979.9|9974.9|9988.4|9983.4|9979.4|9974.4|89
1582215300000|2020-02-20 16:15:00|9979.4|9974.4|9973.9|9968.9|9980.4|9975.4|9968.4|9963.4|221
1582215600000|2020-02-20 16:20:00|9972.9|9967.9|9974.4|9969.4|9978.4|9973.4|9971.9|9966.9|177
1582215900000|2020-02-20 16:25:00|9973.9|9968.9|9959.4|9954.4|9973.9|9968.9|9958.9|9953.9|422
1582216200000|2020-02-20 16:30:00|9960.4|9953.4|9936.4|9929.4|9960.4|9953.4|9920.4|9914.4|478
1582216500000|2020-02-20 16:35:00|9937.4|9930.4|9941.4|9934.4|9942.4|9935.4|9926.4|9919.4|365
1582216800000|2020-02-20 16:40:00|9939.4|9933.4|9935.4|9928.4|9943.4|9936.4|9933.4|9926.4|179
1582217100000|2020-02-20 16:45:00|9936.4|9927.4|9932.4|9925.4|9941.4|9935.4|9931.4|9924.4|182
1582217400000|2020-02-20 16:50:00|9931.4|9926.4|9951.4|9943.4|9953.4|9945.4|9930.4|9924.4|72
1582217700000|2020-02-20 16:55:00|9950.4|9942.4|9942.4|9935.4|9957.4|9949.4|9941.4|9934.4|64
1582218000000|2020-02-20 17:00:00|9941.4|9934.4|9936.4|9928.4|9947.4|9939.4|9934.4|9927.4|20
1582218300000|2020-02-20 17:05:00|9937.4|9929.4|9921.4|9914.4|9939.4|9932.4|9920.4|9913.4|53
1582218600000|2020-02-20 17:10:00|9922.4|9915.4|9941.4|9934.4|9943.4|9936.4|9922.4|9914.4|40
1582218900000|2020-02-20 17:15:00|9940.4|9933.4|9936.4|9929.4|9940.4|9933.4|9932.4|9925.4|39
1582219200000|2020-02-20 17:20:00|9935.4|9928.4|9932.4|9924.4|9938.4|9930.4|9928.4|9921.4|44
1582219500000|2020-02-20 17:25:00|9933.4|9926.4|9933.4|9925.4|9938.4|9932.4|9931.4|9924.4|8351
1582219800000|2020-02-20 17:30:00|9934.4|9926.4|9935.4|9927.4|9938.4|9931.4|9927.4|9921.4|55
1582220100000|2020-02-20 17:35:00|9934.4|9928.4|9937.4|9929.4|9938.4|9932.4|9931.4|9924.4|57
1582220400000|2020-02-20 17:40:00|9936.4|9928.4|9933.4|9926.4|9939.4|9932.4|9933.4|9926.4|165
1582220700000|2020-02-20 17:45:00|9934.4|9927.4|9937.4|9928.4|9943.4|9935.4|9931.4|9924.4|22
1582221000000|2020-02-20 17:50:00|9936.4|9929.4|9937.4|9930.4|9940.4|9932.4|9933.4|9925.4|163
1582221300000|2020-02-20 17:55:00|9938.4|9932.4|9948.4|9941.4|9948.4|9941.4|9938.4|9931.4|10
1582221600000|2020-02-20 18:00:00|9947.4|9939.4|9945.4|9937.4|9948.4|9940.4|9943.4|9935.4|5
1582221900000|2020-02-20 18:05:00|9943.4|9938.4|9956.4|9948.4|9956.4|9948.4|9943.4|9937.4|28
1582222200000|2020-02-20 18:10:00|9957.4|9949.4|9965.4|9958.4|9966.4|9958.4|9957.4|9949.4|28
1582222500000|2020-02-20 18:15:00|9966.4|9959.4|9959.4|9951.4|9968.4|9960.4|9959.4|9951.4|12
1582222800000|2020-02-20 18:20:00|9961.4|9952.4|9956.4|9948.4|9961.4|9954.4|9955.4|9948.4|23
1582223100000|2020-02-20 18:25:00|9955.4|9945.4|9957.4|9949.4|9959.4|9951.4|9953.4|9945.4|5
1582223400000|2020-02-20 18:30:00|9958.4|9950.4|9959.4|9953.4|9959.4|9953.4|9957.4|9948.4|7
1582223700000|2020-02-20 18:35:00|9958.4|9950.4|9950.4|9943.4|9959.4|9950.4|9949.4|9941.4|6
1582224000000|2020-02-20 18:40:00|9949.4|9944.4|9948.4|9939.4|9953.4|9945.4|9946.4|9938.4|26
1582224300000|2020-02-20 18:45:00|9947.4|9940.4|9953.4|9945.4|9957.4|9947.4|9947.4|9938.4|12
1582224600000|2020-02-20 18:50:00|9955.4|9946.4|9951.4|9944.4|9956.4|9948.4|9951.4|9944.4|14
1582224900000|2020-02-20 18:55:00|9952.4|9945.4|9952.6|9940.6|9954.4|9946.4|9948.4|9940.4|14
1582225200000|2020-02-20 19:00:00|9952.7|9940.7|9961.1|9949.1|9961.2|9949.2|9952.7|9940.7|0
1582225500000|2020-02-20 19:05:00|9961.2|9949.2|9963.5|9951.5|9967.6|9955.6|9961.1|9949.1|0
1582225800000|2020-02-20 19:10:00|9963.6|9951.6|9966.5|9954.5|9971.7|9959.7|9963.6|9951.6|0
1582226100000|2020-02-20 19:15:00|9966.6|9954.6|9967.8|9955.8|9970.5|9958.5|9966.3|9954.3|0
1582226400000|2020-02-20 19:20:00|9967.9|9955.9|9975.6|9963.6|9975.7|9963.7|9967.9|9955.9|0
1582226700000|2020-02-20 19:25:00|9975.5|9963.5|9970|9958|9975.5|9963.5|9969.8|9957.8|0
1582227000000|2020-02-20 19:30:00|9969.9|9957.9|9981|9969|9983.2|9971.2|9969.9|9957.9|54
1582227300000|2020-02-20 19:35:00|9980.9|9968.9|9980.3|9968.3|9983.8|9971.8|9979.5|9967.5|0
1582227600000|2020-02-20 19:40:00|9980.4|9968.4|9977.7|9965.7|9980.5|9968.5|9975.2|9963.2|0
1582227900000|2020-02-20 19:45:00|9977.8|9965.8|9975.3|9963.3|9977.9|9965.9|9975.1|9963.1|0
1582228200000|2020-02-20 19:50:00|9975.4|9963.4|9972.3|9960.3|9977.8|9965.8|9971.7|9959.7|0
1582228500000|2020-02-20 19:55:00|9974.6|9962.6|9972.6|9960.6|9977.4|9965.4|9972.5|9960.5|0
1582228800000|2020-02-20 20:00:00|9972.7|9960.7|9972.4|9960.4|9975|9963|9969.9|9957.9|0
1582229100000|2020-02-20 20:05:00|9972.5|9960.5|9972|9960|9972.9|9960.9|9969.5|9957.5|0
1582229400000|2020-02-20 20:10:00|9971.9|9959.9|9966.6|9954.6|9972.2|9960.2|9963.7|9951.7|0
1582229700000|2020-02-20 20:15:00|9966.5|9954.5|9972.5|9960.5|9972.5|9960.5|9964|9952|0
1582230000000|2020-02-20 20:20:00|9972.4|9960.4|9975.5|9963.5|9977.9|9965.9|9972.3|9960.3|0
1582230300000|2020-02-20 20:25:00|9975.6|9963.6|9975.2|9963.2|9975.6|9963.6|9972.8|9960.8|0
1582230600000|2020-02-20 20:30:00|9975.3|9963.3|9977.8|9965.8|9978.4|9966.4|9975.2|9963.2|0
1582230900000|2020-02-20 20:35:00|9977.9|9965.9|9975.2|9963.2|9978.1|9966.1|9972.8|9960.8|0
1582231200000|2020-02-20 20:40:00|9975.3|9963.3|9980.5|9968.5|9980.6|9968.6|9975.1|9963.1|0
1582231500000|2020-02-20 20:45:00|9980.6|9968.6|9972.5|9960.5|9980.7|9968.7|9972.2|9960.2|0
1582231800000|2020-02-20 20:50:00|9972.4|9960.4|9978.6|9966.6|9978.6|9966.6|9972.3|9960.3|0
1582232100000|2020-02-20 20:55:00|9978.5|9966.5|9980.2|9968.2|9983.3|9971.3|9974.8|9962.8|0
1582232400000|2020-02-20 21:00:00|9980.3|9968.3|9978.3|9966.3|9983.8|9971.8|9977|9965|0
1582232700000|2020-02-20 21:05:00|9978.4|9966.4|9975.6|9963.6|9980.4|9968.4|9975.2|9963.2|0
1582233000000|2020-02-20 21:10:00|9975.1|9963.1|9971|9959|9976.4|9964.4|9969.9|9957.9|0
1582233300000|2020-02-20 21:15:00|9970.8|9958.8|9970.8|9958.8|9971|9959|9970.5|9958.5|0
1582233600000|2020-02-20 21:20:00|9970.5|9958.5|9969.9|9957.9|9970.5|9958.5|9969.6|9957.6|0
1582233900000|2020-02-20 21:25:00|9970.1|9958.1|9969.6|9957.6|9970.3|9958.3|9969.6|9957.6|0
1582234200000|2020-02-20 21:30:00|9970.4|9958.4|9968.4|9956.4|9970.5|9958.5|9967.1|9955.1|0
1582234500000|2020-02-20 21:35:00|9968.5|9956.5|9969.4|9957.4|9970.2|9958.2|9968.1|9956.1|0
1582234800000|2020-02-20 21:40:00|9969.5|9957.5|9969.4|9957.4|9970.2|9958.2|9968.9|9956.9|0
1582235100000|2020-02-20 21:45:00|9969.5|9957.5|9966.1|9954.1|9970.2|9958.2|9966.1|9954.1|0
1582235400000|2020-02-20 21:50:00|9966.8|9954.8|9966.8|9954.8|9968.1|9956.1|9965.5|9953.5|0
1582235700000|2020-02-20 21:55:00|9966.9|9954.9|9966|9954|9968.9|9956.9|9965.5|9953.5|0
1582236000000|2020-02-20 22:00:00|9966.1|9954.1|9966.5|9954.5|9967|9955|9965.8|9953.8|0
1582236300000|2020-02-20 22:05:00|9966.3|9954.3|9966.3|9954.3|9966.3|9954.3|9966.3|9954.3|0
1582236600000|2020-02-20 22:10:00|9965.8|9953.8|9965.8|9953.8|9965.8|9953.8|9965.1|9953.1|0
1582236900000|2020-02-20 22:15:00|9964.9|9952.9|9964.6|9952.6|9965.4|9953.4|9963.9|9951.9|0
1582237200000|2020-02-20 22:20:00|9964.9|9952.9|9964.4|9952.4|9964.9|9952.9|9964.4|9952.4|0
1582237500000|2020-02-20 22:25:00|9964.2|9952.2|9964.9|9952.9|9964.9|9952.9|9964.2|9952.2|0
1582237800000|2020-02-20 22:30:00|9964.4|9952.4|9964.6|9952.6|9965.8|9953.8|9964.4|9952.4|0
1582238100000|2020-02-20 22:35:00|9964.4|9952.4|9964.9|9952.9|9965.8|9953.8|9964.4|9952.4|0
1582238400000|2020-02-20 22:40:00|9965.1|9953.1|9965.1|9953.1|9965.1|9953.1|9965.1|9953.1|0
1582238700000|2020-02-20 22:45:00|9964.9|9952.9|9964.6|9952.6|9964.9|9952.9|9964.2|9952.2|0
1582239000000|2020-02-20 22:50:00|9964.2|9952.2|9964.6|9952.6|9964.9|9952.9|9963.9|9951.9|0
1582239300000|2020-02-20 22:55:00|9964.9|9952.9|9965.1|9953.1|9965.6|9953.6|9964.9|9952.9|0
1582239600000|2020-02-20 23:00:00|9965|9953|9969.2|9957.2|9970.5|9958.5|9961.1|9949.1|0
1582239900000|2020-02-20 23:05:00|9969.1|9957.1|9963.2|9951.2|9969.1|9957.1|9963.2|9951.2|0
1582240200000|2020-02-20 23:10:00|9963.3|9951.3|9962.4|9950.4|9966.6|9954.6|9962.4|9950.4|0
1582240500000|2020-02-20 23:15:00|9962.1|9950.1|9953.9|9941.9|9962.4|9950.4|9951.8|9939.8|0
1582240800000|2020-02-20 23:20:00|9953.8|9941.8|9951.3|9939.3|9953.8|9941.8|9948.7|9936.7|0
1582241100000|2020-02-20 23:25:00|9951.2|9939.2|9950.5|9938.5|9952.6|9940.6|9947.9|9935.9|0
1582241400000|2020-02-20 23:30:00|9950.6|9938.6|9946.6|9934.6|9953.9|9941.9|9946.6|9934.6|0
1582241700000|2020-02-20 23:35:00|9946.7|9934.7|9949.3|9937.3|9950.9|9938.9|9944.9|9932.9|0
1582242000000|2020-02-20 23:40:00|9949.5|9937.5|9951.6|9939.6|9952.9|9940.9|9948.8|9936.8|0
1582242300000|2020-02-20 23:45:00|9951.7|9939.7|9936.3|9924.3|9952.4|9940.4|9928.3|9916.3|0
1582242600000|2020-02-20 23:50:00|9936.4|9924.4|9936.3|9924.3|9937.5|9925.5|9930.3|9918.3|0
1582242900000|2020-02-20 23:55:00|9936.2|9924.2|9935.1|9923.1|9940.2|9928.2|9931.9|9919.9|0
1582243200000|2020-02-21 00:00:00|9935.8|9923.8|9942.6|9930.6|9943.9|9931.9|9934.8|9922.8|0
1582243500000|2020-02-21 00:05:00|9942.5|9930.5|9950.3|9938.3|9952.9|9940.9|9941.3|9929.3|0
1582243800000|2020-02-21 00:10:00|9950.2|9938.2|9950.3|9938.3|9952.1|9940.1|9946.9|9934.9|0
1582244100000|2020-02-21 00:15:00|9950.5|9938.5|9956.2|9944.2|9956.3|9944.3|9950.5|9938.5|0
1582244400000|2020-02-21 00:20:00|9957.2|9945.2|9961.4|9949.4|9961.6|9949.6|9956.2|9944.2|0
1582244700000|2020-02-21 00:25:00|9960.9|9948.9|9958.8|9946.8|9961.5|9949.5|9956.1|9944.1|0
1582245000000|2020-02-21 00:30:00|9958.7|9946.7|9961.3|9949.3|9961.4|9949.4|9956.2|9944.2|0
1582245300000|2020-02-21 00:35:00|9961.4|9949.4|9969|9957|9969.1|9957.1|9961.4|9949.4|0
1582245600000|2020-02-21 00:40:00|9968.9|9956.9|9961.4|9949.4|9969|9957|9958.8|9946.8|0
1582245900000|2020-02-21 00:45:00|9961.3|9949.3|9960|9948|9961.3|9949.3|9956.2|9944.2|0
1582246200000|2020-02-21 00:50:00|9960.5|9948.5|9956.2|9944.2|9961.4|9949.4|9954.9|9942.9|0
1582246500000|2020-02-21 00:55:00|9956.1|9944.1|9962.5|9950.5|9962.5|9950.5|9956.1|9944.1|0
1582246800000|2020-02-21 01:00:00|9962.4|9950.4|9954.7|9942.7|9962.6|9950.6|9952.1|9940.1|0
1582247100000|2020-02-21 01:05:00|9954.2|9942.2|9957.3|9945.3|9959.9|9947.9|9952.2|9940.2|0
1582247400000|2020-02-21 01:10:00|9957.2|9945.2|9959.9|9947.9|9960|9948|9954.7|9942.7|0
1582247700000|2020-02-21 01:15:00|9959.8|9947.8|9965.1|9953.1|9967.6|9955.6|9959.8|9947.8|0
1582248000000|2020-02-21 01:20:00|9965.6|9953.6|9965|9953|9967.6|9955.6|9960|9948|0
1582248300000|2020-02-21 01:25:00|9964|9952|9957.3|9945.3|9965|9953|9957.3|9945.3|0
1582248600000|2020-02-21 01:30:00|9957.4|9945.4|9965|9953|9965.1|9953.1|9957.3|9945.3|0
1582248900000|2020-02-21 01:35:00|9964.6|9952.6|9965.8|9953.8|9967.6|9955.6|9962.5|9950.5|0
1582249200000|2020-02-21 01:40:00|9965.9|9953.9|9963.3|9951.3|9968.4|9956.4|9960.7|9948.7|0
1582249500000|2020-02-21 01:45:00|9963.2|9951.2|9955.7|9943.7|9963.3|9951.3|9955.7|9943.7|0
1582249800000|2020-02-21 01:50:00|9955.8|9943.8|9953.1|9941.1|9960.9|9948.9|9953.1|9941.1|0
1582250100000|2020-02-21 01:55:00|9953.2|9941.2|9955.6|9943.6|9958.2|9946.2|9953.1|9941.1|0
1582250400000|2020-02-21 02:00:00|9955.7|9943.7|9949.1|9937.1|9955.7|9943.7|9947.8|9935.8|0
1582250700000|2020-02-21 02:05:00|9947.9|9935.9|9947.8|9935.8|9952.9|9940.9|9947.8|9935.8|0
1582251000000|2020-02-21 02:10:00|9947.9|9935.9|9953|9941|9953|9941|9947.9|9935.9|0
1582251300000|2020-02-21 02:15:00|9953.1|9941.1|9947.8|9935.8|9955.6|9943.6|9945.7|9933.7|0
1582251600000|2020-02-21 02:20:00|9947.9|9935.9|9945.4|9933.4|9950.5|9938.5|9945.3|9933.3|0
1582251900000|2020-02-21 02:25:00|9945.3|9933.3|9940.1|9928.1|9947.9|9935.9|9940.1|9928.1|0
1582252200000|2020-02-21 02:30:00|9940|9928|9942.6|9930.6|9945.2|9933.2|9940|9928|0
1582252500000|2020-02-21 02:35:00|9942.7|9930.7|9945.4|9933.4|9947.8|9935.8|9942.7|9930.7|0
1582252800000|2020-02-21 02:40:00|9945.9|9933.9|9947.9|9935.9|9948|9936|9945.4|9933.4|0
1582253100000|2020-02-21 02:45:00|9948|9936|9949.3|9937.3|9950.5|9938.5|9947.9|9935.9|0
1582253400000|2020-02-21 02:50:00|9949.8|9937.8|9945.4|9933.4|9950.5|9938.5|9945.3|9933.3|0
1582253700000|2020-02-21 02:55:00|9945.3|9933.3|9947.9|9935.9|9948|9936|9945.3|9933.3|0
1582254000000|2020-02-21 03:00:00|9947.4|9935.4|9950.5|9938.5|9950.6|9938.6|9945.3|9933.3|0
1582254300000|2020-02-21 03:05:00|9950.6|9938.6|9950.6|9938.6|9950.6|9938.6|9948|9936|0
1582254600000|2020-02-21 03:10:00|9950.5|9938.5|9950.4|9938.4|9950.6|9938.6|9947.9|9935.9|0
1582254900000|2020-02-21 03:15:00|9949.9|9937.9|9947.9|9935.9|9950.5|9938.5|9947.8|9935.8|0
1582255200000|2020-02-21 03:20:00|9948|9936|9950.4|9938.4|9950.4|9938.4|9947.9|9935.9|0
1582255500000|2020-02-21 03:25:00|9949.9|9937.9|9953|9941|9953.1|9941.1|9949.1|9937.1|0
1582255800000|2020-02-21 03:30:00|9953.1|9941.1|9950.5|9938.5|9955.6|9943.6|9950.5|9938.5|0
1582256100000|2020-02-21 03:35:00|9950.4|9938.4|9950.4|9938.4|9950.5|9938.5|9947.9|9935.9|0
1582256400000|2020-02-21 03:40:00|9950.5|9938.5|9951.7|9939.7|9953|9941|9950.4|9938.4|0
1582256700000|2020-02-21 03:45:00|9951.2|9939.2|9952.9|9940.9|9953|9941|9950.4|9938.4|0
1582257000000|2020-02-21 03:50:00|9953|9941|9953|9941|9953|9941|9951.7|9939.7|0
1582257300000|2020-02-21 03:55:00|9953.1|9941.1|9953|9941|9955.6|9943.6|9953|9941|0
1582257600000|2020-02-21 04:00:00|9953.1|9941.1|9953|9941|9955.5|9943.5|9953|9941|0
1582257900000|2020-02-21 04:05:00|9953.1|9941.1|9953|9941|9953.1|9941.1|9951.7|9939.7|0
1582258200000|2020-02-21 04:10:00|9953.5|9941.5|9953|9941|9955.5|9943.5|9953|9941|0
1582258500000|2020-02-21 04:15:00|9952.9|9940.9|9953|9941|9953|9941|9950.4|9938.4|0
1582258800000|2020-02-21 04:20:00|9952.5|9940.5|9950.4|9938.4|9953|9941|9950.4|9938.4|0
1582259100000|2020-02-21 04:25:00|9950.5|9938.5|9947.8|9935.8|9950.5|9938.5|9947.7|9935.7|0
1582259400000|2020-02-21 04:30:00|9947.7|9935.7|9947.8|9935.8|9947.8|9935.8|9947.7|9935.7|0
1582259700000|2020-02-21 04:35:00|9947.7|9935.7|9945.1|9933.1|9947.7|9935.7|9943.9|9931.9|0
1582260000000|2020-02-21 04:40:00|9945.2|9933.2|9945.1|9933.1|9945.2|9933.2|9942.6|9930.6|0
1582260300000|2020-02-21 04:45:00|9944.2|9932.2|9945.2|9933.2|9945.2|9933.2|9942.6|9930.6|0
1582260600000|2020-02-21 04:50:00|9945.7|9933.7|9945.3|9933.3|9947.8|9935.8|9945.3|9933.3|0
1582260900000|2020-02-21 04:55:00|9945.4|9933.4|9945.3|9933.3|9945.4|9933.4|9945.3|9933.3|0
1582261200000|2020-02-21 05:00:00|9945.4|9933.4|9945.2|9933.2|9948|9936|9945.2|9933.2|0
1582261500000|2020-02-21 05:05:00|9945.3|9933.3|9942.7|9930.7|9945.3|9933.3|9942.7|9930.7|0
1582261800000|2020-02-21 05:10:00|9942.8|9930.8|9945.4|9933.4|9948|9936|9942.8|9930.8|0
1582262100000|2020-02-21 05:15:00|9945.3|9933.3|9945.3|9933.3|9945.4|9933.4|9945.2|9933.2|0
1582262400000|2020-02-21 05:20:00|9945.4|9933.4|9942.7|9930.7|9947.8|9935.8|9942.7|9930.7|0
1582262700000|2020-02-21 05:25:00|9943.2|9931.2|9940|9928|9945.2|9933.2|9940|9928|0
1582263000000|2020-02-21 05:30:00|9940.1|9928.1|9937.4|9925.4|9942.6|9930.6|9937.4|9925.4|0
1582263300000|2020-02-21 05:35:00|9937.5|9925.5|9934.9|9922.9|9940|9928|9934.8|9922.8|0
1582263600000|2020-02-21 05:40:00|9934.8|9922.8|9936.1|9924.1|9936.2|9924.2|9931.3|9919.3|0
1582263900000|2020-02-21 05:45:00|9936.2|9924.2|9933.6|9921.6|9936.2|9924.2|9933.6|9921.6|0
1582264200000|2020-02-21 05:50:00|9932.6|9920.6|9933.6|9921.6|9933.6|9921.6|9931|9919|0
1582264500000|2020-02-21 05:55:00|9933.7|9921.7|9933.7|9921.7|9933.8|9921.8|9933.6|9921.6|0
1582264800000|2020-02-21 06:00:00|9933.6|9921.6|9934.2|9922.2|9936.8|9924.8|9931.2|9919.2|0
1582265100000|2020-02-21 06:05:00|9935.2|9923.2|9934.4|9922.4|9936.7|9924.7|9931.9|9919.9|0
1582265400000|2020-02-21 06:10:00|9933.9|9921.9|9931.9|9919.9|9934.5|9922.5|9931.9|9919.9|0
1582265700000|2020-02-21 06:15:00|9931|9919|9924|9912|9934.4|9922.4|9923.9|9911.9|0
1582266000000|2020-02-21 06:20:00|9923.9|9911.9|9924|9912|9926.5|9914.5|9923.9|9911.9|0
1582266300000|2020-02-21 06:25:00|9923.9|9911.9|9923.6|9911.6|9923.9|9911.9|9921.2|9909.2|0
1582266600000|2020-02-21 06:30:00|9923.7|9911.7|9921.6|9909.6|9924.1|9912.1|9921.5|9909.5|0
1582266900000|2020-02-21 06:35:00|9924.1|9912.1|9921.6|9909.6|9924.1|9912.1|9919|9907|0
1582267200000|2020-02-21 06:40:00|9921.7|9909.7|9926.7|9914.7|9926.7|9914.7|9921.6|9909.6|0
1582267500000|2020-02-21 06:45:00|9926.8|9914.8|9929.5|9917.5|9929.5|9917.5|9926.8|9914.8|0
1582267800000|2020-02-21 06:50:00|9929.4|9917.4|9927.1|9915.1|9929.5|9917.5|9925.7|9913.7|0
1582268100000|2020-02-21 06:55:00|9927.2|9915.2|9924.4|9912.4|9927.2|9915.2|9924.4|9912.4|0
1582268400000|2020-02-21 07:00:00|9925.3|9913.3|9911.4|9906.4|9929.8|9918.4|9908.9|9903.9|50
1582268700000|2020-02-21 07:05:00|9913.9|9908.9|9907.4|9902.4|9915.4|9910.4|9906.9|9901.9|30
1582269000000|2020-02-21 07:10:00|9906.9|9901.9|9902.9|9897.9|9909.4|9904.4|9899.9|9894.9|48
1582269300000|2020-02-21 07:15:00|9902.4|9897.4|9902.4|9897.4|9906.9|9901.9|9900.9|9895.9|28
1582269600000|2020-02-21 07:20:00|9901.9|9896.9|9902.4|9897.4|9903.9|9898.9|9900.4|9895.4|11
1582269900000|2020-02-21 07:25:00|9902.9|9897.9|9907.9|9902.9|9908.9|9903.9|9902.9|9897.9|7
1582270200000|2020-02-21 07:30:00|9907.4|9902.4|9901.4|9896.4|9907.4|9902.4|9898.4|9893.4|24
1582270500000|2020-02-21 07:35:00|9901.9|9896.9|9902.9|9897.9|9907.4|9902.4|9901.9|9896.9|44
1582270800000|2020-02-21 07:40:00|9903.4|9898.4|9909.9|9904.9|9910.9|9905.9|9903.4|9898.4|56
1582271100000|2020-02-21 07:45:00|9910.4|9905.4|9913.4|9908.4|9915.4|9910.4|9905.4|9900.4|41
1582271400000|2020-02-21 07:50:00|9912.9|9907.9|9908.9|9903.9|9914.4|9909.4|9905.9|9900.9|41
1582271700000|2020-02-21 07:55:00|9907.4|9902.4|9898.9|9893.9|9912.4|9907.4|9898.9|9893.9|113
1582272000000|2020-02-21 08:00:00|9899.4|9894.4|9875.4|9870.4|9900.9|9895.9|9871.4|9866.4|793
1582272300000|2020-02-21 08:05:00|9875.9|9870.9|9866.9|9861.9|9886.4|9881.4|9866.9|9861.9|625
1582272600000|2020-02-21 08:10:00|9865.9|9860.9|9871.9|9866.9|9878.4|9873.4|9863.9|9858.9|337
1582272900000|2020-02-21 08:15:00|9871.4|9866.4|9888.4|9883.4|9890.4|9885.4|9865.4|9860.4|527
1582273200000|2020-02-21 08:20:00|9887.4|9882.4|9879.4|9874.4|9889.9|9884.9|9879.4|9874.4|246
1582273500000|2020-02-21 08:25:00|9879.9|9874.9|9883.4|9878.4|9887.9|9882.9|9879.9|9874.9|149
1582273800000|2020-02-21 08:30:00|9892.9|9887.9|9906.4|9901.4|9915.4|9910.4|9889.4|9884.4|396
1582274100000|2020-02-21 08:35:00|9906.9|9901.9|9901.4|9896.4|9910.4|9905.4|9896.4|9891.4|267
1582274400000|2020-02-21 08:40:00|9899|9894|9902|9897|9904|9899|9895|9890|266
1582274700000|2020-02-21 08:45:00|9903.5|9898.5|9895.5|9890.5|9906|9901|9895.5|9890.5|298
1582275000000|2020-02-21 08:50:00|9894.5|9889.5|9896|9891|9899.5|9894.5|9894.5|9889.5|405
1582275300000|2020-02-21 08:55:00|9895.5|9890.5|9909|9904|9912.5|9907.5|9893.5|9888.5|308
1582275600000|2020-02-21 09:00:00|9910|9905|9921.5|9916.5|9923|9918|9910|9905|224
1582275900000|2020-02-21 09:05:00|9922|9917|9916|9911|9925|9920|9914.5|9909.5|212
1582276200000|2020-02-21 09:10:00|9916.5|9911.5|9920|9915|9923|9918|9916.5|9911.5|397
1582276500000|2020-02-21 09:15:00|9921|9916|9916|9911|9925|9920|9909.5|9904.5|167
1582276800000|2020-02-21 09:20:00|9916.5|9911.5|9917.5|9912.5|9920.5|9915.5|9914.5|9909.5|132
1582277100000|2020-02-21 09:25:00|9918.5|9913.5|9920.5|9915.5|9923|9918|9918|9913|92
1582277400000|2020-02-21 09:30:00|9920|9915|9912|9907|9927.5|9922.5|9912|9907|134
1582277700000|2020-02-21 09:35:00|9911|9906|9917|9912|9922|9917|9911|9906|63
1582278000000|2020-02-21 09:40:00|9916.5|9911.5|9934.5|9929.5|9934.5|9929.5|9916|9911|153
1582278300000|2020-02-21 09:45:00|9935|9930|9929|9924|9938|9933|9923|9918|77
1582278600000|2020-02-21 09:50:00|9928.5|9923.5|9918|9913|9928.5|9923.5|9918|9913|75
1582278900000|2020-02-21 09:55:00|9917.5|9912.5|9921|9916|9922.5|9917.5|9917|9912|33
1582279200000|2020-02-21 10:00:00|9927.5|9922.5|9934|9929|9936.5|9931.5|9927|9922|116
1582279500000|2020-02-21 10:05:00|9934.5|9929.5|9937|9932|9940.5|9935.5|9932.5|9927.5|71
1582279800000|2020-02-21 10:10:00|9937.5|9932.5|9944|9939|9945|9940|9933.5|9928.5|59
1582280100000|2020-02-21 10:15:00|9944.5|9939.5|9943.5|9938.5|9949.5|9944.5|9942.5|9937.5|85
1582280400000|2020-02-21 10:20:00|9944.5|9939.5|9938|9933|9948|9943|9936|9931|142
1582280700000|2020-02-21 10:25:00|9938.5|9933.5|9938|9933|9941.5|9936.5|9935|9930|183
1582281000000|2020-02-21 10:30:00|9937.5|9932.5|9928.5|9923.5|9938.5|9933.5|9928|9923|75
1582281300000|2020-02-21 10:35:00|9929.5|9924.5|9925|9920|9929.5|9924.5|9924|9919|52
1582281600000|2020-02-21 10:40:00|9925.5|9920.5|9917|9912|9927|9922|9914|9909|190
1582281900000|2020-02-21 10:45:00|9916.5|9911.5|9922.5|9917.5|9924.5|9919.5|9914|9909|83
1582282200000|2020-02-21 10:50:00|9923|9918|9931.5|9926.5|9933|9928|9916|9911|397
1582282500000|2020-02-21 10:55:00|9931|9926|9919|9914|9932|9927|9919|9914|237
1582282800000|2020-02-21 11:00:00|9918.5|9913.5|9914|9909|9921.5|9916.5|9913|9908|78
1582283100000|2020-02-21 11:05:00|9914.5|9909.5|9901.5|9896.5|9915|9910|9901|9896|219
1582283400000|2020-02-21 11:10:00|9902|9897|9899.5|9894.5|9910|9905|9899.5|9894.5|369
1582283700000|2020-02-21 11:15:00|9900|9895|9903.5|9898.5|9906.5|9901.5|9896|9891|327
1582284000000|2020-02-21 11:20:00|9903|9898|9901.5|9896.5|9905.5|9900.5|9901.5|9896.5|84
1582284300000|2020-02-21 11:25:00|9902.5|9897.5|9904.5|9899.5|9907.5|9902.5|9902.5|9897.5|80
1582284600000|2020-02-21 11:30:00|9905|9900|9908.5|9903.5|9911|9906|9903|9898|70
1582284900000|2020-02-21 11:35:00|9907.5|9902.5|9911|9906|9913|9908|9907|9902|39
1582285200000|2020-02-21 11:40:00|9910.5|9905.5|9917|9912|9920|9915|9908.5|9903.5|66
1582285500000|2020-02-21 11:45:00|9918|9913|9917|9912|9921.5|9916.5|9917|9912|81
1582285800000|2020-02-21 11:50:00|9916.5|9911.5|9914|9909|9919|9914|9913|9908|36
1582286100000|2020-02-21 11:55:00|9913.5|9908.5|9917|9912|9918|9913|9912.5|9907.5|59
1582286400000|2020-02-21 12:00:00|9916.5|9911.5|9917|9912|9918.5|9913.5|9915.5|9910.5|240
1582286700000|2020-02-21 12:05:00|9917.5|9912.5|9918|9913|9920|9915|9916|9911|29
1582287000000|2020-02-21 12:10:00|9918.5|9913.5|9920|9915|9921|9916|9918|9913|96
1582287300000|2020-02-21 12:15:00|9919.5|9914.5|9923|9918|9924|9919|9919|9914|42
1582287600000|2020-02-21 12:20:00|9924|9919|9925|9920|9929.5|9924.5|9924|9919|118
1582287900000|2020-02-21 12:25:00|9925.5|9920.5|9929.5|9924.5|9930.5|9925.5|9924.5|9919.5|86
1582288200000|2020-02-21 12:30:00|9930|9925|9933|9928|9934.5|9929.5|9926.5|9921.5|80
1582288500000|2020-02-21 12:35:00|9932.5|9927.5|9930|9925|9938.5|9933.5|9929.5|9924.5|96
1582288800000|2020-02-21 12:40:00|9930.3|9925.3|9925.8|9920.8|9933.3|9928.3|9925.8|9920.8|235
1582289100000|2020-02-21 12:45:00|9926.3|9921.3|9935.3|9930.3|9935.8|9930.8|9926.3|9921.3|172
1582289400000|2020-02-21 12:50:00|9934.8|9929.8|9931.3|9926.3|9935.3|9930.3|9929.3|9924.3|53
1582289700000|2020-02-21 12:55:00|9931.8|9926.8|9930.3|9925.3|9933.8|9928.8|9928.8|9923.8|34
1582290000000|2020-02-21 13:00:00|9930.8|9925.8|9932.3|9927.3|9938.3|9933.3|9930.8|9925.8|59
1582290300000|2020-02-21 13:05:00|9931.8|9926.8|9928.3|9923.3|9932.3|9927.3|9927.3|9922.3|50
1582290600000|2020-02-21 13:10:00|9928.8|9923.8|9926.3|9921.3|9931.3|9926.3|9926.3|9921.3|69
1582290900000|2020-02-21 13:15:00|9926.8|9921.8|9925.3|9920.3|9931.8|9926.8|9925.3|9920.3|24
1582291200000|2020-02-21 13:20:00|9924.8|9919.8|9921.3|9916.3|9925.3|9920.3|9920.3|9915.3|81
1582291500000|2020-02-21 13:25:00|9920.8|9915.8|9924.3|9919.3|9925.3|9920.3|9920.3|9915.3|47
1582291800000|2020-02-21 13:30:00|9924.8|9919.8|9920.3|9915.3|9926.3|9921.3|9914.3|9909.3|93
1582292100000|2020-02-21 13:35:00|9919.8|9914.8|9919.3|9914.3|9922.3|9917.3|9919.3|9914.3|33
1582292400000|2020-02-21 13:40:00|9920.3|9915.3|9914.8|9909.8|9920.8|9915.8|9914.8|9909.8|56
1582292700000|2020-02-21 13:45:00|9914.3|9909.3|9912.3|9907.3|9915.3|9910.3|9908.3|9903.3|181
1582293000000|2020-02-21 13:50:00|9911.8|9906.8|9910.3|9905.3|9911.8|9906.8|9909.3|9904.3|23
1582293300000|2020-02-21 13:55:00|9909.8|9904.8|9905.3|9900.3|9911.3|9906.3|9903.8|9898.8|77
1582293600000|2020-02-21 14:00:00|9905.8|9900.8|9909.3|9904.3|9911.3|9906.3|9904.3|9899.3|116
1582293900000|2020-02-21 14:05:00|9909.8|9904.8|9905.3|9900.3|9910.3|9905.3|9902.3|9897.3|234
1582294200000|2020-02-21 14:10:00|9904.8|9899.8|9907.3|9902.3|9910.3|9905.3|9903.3|9898.3|66
1582294500000|2020-02-21 14:15:00|9906.8|9901.8|9910.3|9905.3|9911.8|9906.8|9906.3|9901.3|66
1582294800000|2020-02-21 14:20:00|9911.3|9906.3|9912.3|9907.3|9914.3|9909.3|9911.3|9906.3|70
1582295100000|2020-02-21 14:25:00|9911.8|9906.8|9908.3|9903.3|9913.8|9908.8|9906.8|9901.8|85
1582295400000|2020-02-21 14:30:00|9907.8|9902.8|9907.8|9902.8|9912.3|9907.3|9904.8|9899.8|220
1582295700000|2020-02-21 14:35:00|9907.3|9902.3|9902.8|9897.8|9908.8|9903.8|9900.3|9895.3|405
1582296000000|2020-02-21 14:40:00|9901.3|9896.3|9893.3|9888.3|9901.3|9896.3|9889.3|9884.3|227
1582296300000|2020-02-21 14:45:00|9892.8|9887.8|9863.3|9858.3|9892.8|9887.8|9862.8|9857.8|657
1582296600000|2020-02-21 14:50:00|9862.8|9857.8|9873.3|9868.3|9881.8|9876.8|9862.8|9857.8|348
1582296900000|2020-02-21 14:55:00|9872.3|9867.3|9879.3|9874.3|9881.3|9876.3|9868.8|9863.8|133
1582297200000|2020-02-21 15:00:00|9878.8|9873.8|9868.3|9863.3|9879.3|9874.3|9859.3|9854.3|358
1582297500000|2020-02-21 15:05:00|9867.8|9862.8|9873.3|9868.3|9877.3|9872.3|9864.3|9859.3|161
1582297800000|2020-02-21 15:10:00|9874.1|9869.1|9865.1|9860.1|9876.1|9871.1|9862.1|9857.1|281
1582298100000|2020-02-21 15:15:00|9865.6|9860.6|9862.1|9857.1|9872.1|9867.1|9857.1|9852.1|273
1582298400000|2020-02-21 15:20:00|9862.6|9857.6|9875.6|9870.6|9880.6|9875.6|9855.6|9850.6|416
1582298700000|2020-02-21 15:25:00|9875.1|9870.1|9861.1|9856.1|9876.6|9871.6|9861.1|9856.1|183
1582299000000|2020-02-21 15:30:00|9860.6|9855.6|9855.1|9850.1|9864.1|9859.1|9851.1|9846.1|291
1582299300000|2020-02-21 15:35:00|9856.1|9851.1|9851.1|9846.1|9861.6|9856.6|9848.6|9843.6|300
1582299600000|2020-02-21 15:40:00|9851.6|9846.6|9854.1|9849.1|9854.1|9849.1|9845.1|9840.1|452
1582299900000|2020-02-21 15:45:00|9854.6|9849.6|9858.1|9853.1|9860.1|9855.1|9845.1|9840.1|264
1582300200000|2020-02-21 15:50:00|9857.1|9852.1|9862.1|9857.1|9864.1|9859.1|9851.6|9846.6|268
1582300500000|2020-02-21 15:55:00|9862.6|9857.6|9862.1|9857.1|9864.6|9859.6|9858.6|9853.6|179
1582300800000|2020-02-21 16:00:00|9863.6|9858.6|9871.1|9866.1|9876.6|9871.6|9861.6|9856.6|197
1582301100000|2020-02-21 16:05:00|9871.6|9866.6|9867.1|9862.1|9874.1|9869.1|9865.1|9860.1|73
1582301400000|2020-02-21 16:10:00|9866.6|9861.6|9864.1|9859.1|9870.6|9865.6|9864.1|9859.1|101
1582301700000|2020-02-21 16:15:00|9864.6|9859.6|9873.1|9868.1|9874.6|9869.6|9864.6|9859.6|206
1582302000000|2020-02-21 16:20:00|9872.6|9867.6|9883.6|9878.6|9886.6|9881.6|9872.1|9867.1|247
1582302300000|2020-02-21 16:25:00|9882.6|9877.6|9888.6|9883.6|9892.1|9887.1|9882.6|9877.6|425
1582302600000|2020-02-21 16:30:00|9889.1|9882.1|9892.1|9885.1|9897.1|9890.1|9887.1|9881.1|693
1582302900000|2020-02-21 16:35:00|9891.1|9886.1|9892.1|9885.1|9893.1|9886.1|9889.1|9883.1|152
1582303200000|2020-02-21 16:40:00|9891.1|9884.1|9894.1|9887.1|9894.1|9888.1|9890.1|9883.1|91
1582303500000|2020-02-21 16:45:00|9893.1|9886.1|9883.1|9876.1|9893.1|9886.1|9883.1|9876.1|32
1582303800000|2020-02-21 16:50:00|9884.1|9877.1|9892.1|9885.1|9892.1|9885.1|9884.1|9877.1|17
1582304100000|2020-02-21 16:55:00|9893.1|9886.1|9885.1|9879.1|9894.1|9888.1|9885.1|9878.1|54
1582304400000|2020-02-21 17:00:00|9886.1|9880.1|9892.1|9885.1|9892.1|9885.1|9885.1|9878.1|40
1582304700000|2020-02-21 17:05:00|9893.1|9886.1|9885.1|9878.1|9898.1|9891.1|9885.1|9878.1|62
1582305000000|2020-02-21 17:10:00|9886.1|9879.1|9886.1|9879.1|9890.1|9883.1|9886.1|9879.1|54
1582305300000|2020-02-21 17:15:00|9888.1|9881.1|9883.1|9877.1|9888.1|9881.1|9882.1|9876.1|34
1582305600000|2020-02-21 17:20:00|9885.1|9878.1|9877.1|9871.1|9887.1|9880.1|9876.1|9869.1|65
1582305900000|2020-02-21 17:25:00|9876.1|9870.1|9881.1|9873.1|9881.1|9873.1|9873.1|9867.1|80
1582306200000|2020-02-21 17:30:00|9882.1|9874.1|9876.1|9869.1|9883.1|9876.1|9876.1|9869.1|12
1582306500000|2020-02-21 17:35:00|9877.1|9868.1|9882.1|9875.1|9884.1|9876.1|9875.1|9868.1|22
1582306800000|2020-02-21 17:40:00|9883.1|9876.1|9882.1|9874.1|9884.1|9876.1|9878.1|9871.1|4
1582307100000|2020-02-21 17:45:00|9881.1|9875.1|9877.1|9870.1|9882.1|9875.1|9876.1|9870.1|3135
1582307400000|2020-02-21 17:50:00|9878.1|9871.1|9873.1|9867.1|9878.1|9872.1|9872.1|9866.1|26
1582307700000|2020-02-21 17:55:00|9874.1|9866.1|9877.1|9869.1|9877.1|9870.1|9873.1|9866.1|13
1582308000000|2020-02-21 18:00:00|9876.1|9867.1|9880.1|9872.1|9882.1|9874.1|9874.1|9867.1|3
1582308300000|2020-02-21 18:05:00|9879.1|9873.1|9876.1|9868.1|9879.1|9873.1|9876.1|9868.1|15
1582308600000|2020-02-21 18:10:00|9877.1|9869.1|9872.1|9865.1|9877.1|9870.1|9870.1|9864.1|22
1582308900000|2020-02-21 18:15:00|9871.1|9866.1|9873.1|9866.1|9875.1|9868.1|9871.1|9866.1|12
1582309200000|2020-02-21 18:20:00|9874.1|9864.1|9864.1|9857.1|9874.1|9865.1|9864.1|9856.1|112
1582309500000|2020-02-21 18:25:00|9863.1|9856.1|9862.1|9855.1|9867.1|9859.1|9862.1|9855.1|91
1582309800000|2020-02-21 18:30:00|9863.1|9856.1|9862.1|9855.1|9864.1|9857.1|9859.1|9853.1|23
1582310100000|2020-02-21 18:35:00|9863.1|9856.1|9863.1|9855.1|9863.1|9856.1|9860.1|9852.1|25
1582310400000|2020-02-21 18:40:00|9864.1|9856.1|9865.1|9858.1|9866.1|9859.1|9864.1|9856.1|9
1582310700000|2020-02-21 18:45:00|9864.1|9857.1|9859.1|9851.1|9866.1|9859.1|9857.1|9851.1|36
1582311000000|2020-02-21 18:50:00|9858.1|9852.1|9853.1|9845.1|9858.1|9852.1|9853.1|9845.1|19
1582311300000|2020-02-21 18:55:00|9854.1|9846.1|9859.8|9847.8|9864.1|9855.6|9854.1|9846.1|14
1582311600000|2020-02-21 19:00:00|9862|9850|9867.4|9855.4|9867.8|9855.8|9859.1|9847.1|0
1582311900000|2020-02-21 19:05:00|9867.3|9855.3|9864.4|9852.4|9867.5|9855.5|9861.9|9849.9|0
1582312200000|2020-02-21 19:10:00|9864.3|9852.3|9864.2|9852.2|9869.5|9857.5|9861.5|9849.5|0
1582312500000|2020-02-21 19:15:00|9864.1|9852.1|9861.3|9849.3|9866.9|9854.9|9858.6|9846.6|0
1582312800000|2020-02-21 19:20:00|9861.4|9849.4|9858.7|9846.7|9864.8|9852.8|9858.6|9846.6|0
1582313100000|2020-02-21 19:25:00|9858.6|9846.6|9867.1|9855.1|9867.4|9855.4|9856.2|9844.2|0
1582313400000|2020-02-21 19:30:00|9866|9854|9866.2|9854.2|9870.3|9858.3|9864.7|9852.7|0
1582313700000|2020-02-21 19:35:00|9867.3|9855.3|9864.6|9852.6|9867.4|9855.4|9861.9|9849.9|0
1582314000000|2020-02-21 19:40:00|9864.7|9852.7|9869|9857|9870.6|9858.6|9863.2|9851.2|0
1582314300000|2020-02-21 19:45:00|9868.9|9856.9|9864.4|9852.4|9870.2|9858.2|9864.4|9852.4|0
1582314600000|2020-02-21 19:50:00|9864.3|9852.3|9864.8|9852.8|9870.1|9858.1|9862.1|9850.1|0
1582314900000|2020-02-21 19:55:00|9864.7|9852.7|9867.6|9855.6|9870.5|9858.5|9864.5|9852.5|0
1582315200000|2020-02-21 20:00:00|9867.5|9855.5|9864.6|9852.6|9870.2|9858.2|9864.4|9852.4|0
1582315500000|2020-02-21 20:05:00|9864.5|9852.5|9858.8|9846.8|9864.6|9852.6|9858.6|9846.6|0
1582315800000|2020-02-21 20:10:00|9861.1|9849.1|9865.7|9853.7|9866|9854|9858.7|9846.7|0
1582316100000|2020-02-21 20:15:00|9865.6|9853.6|9862.5|9850.5|9865.8|9853.8|9860.3|9848.3|0
1582316400000|2020-02-21 20:20:00|9862.4|9850.4|9862.8|9850.8|9865.5|9853.5|9859.8|9847.8|0
1582316700000|2020-02-21 20:25:00|9862.7|9850.7|9862.7|9850.7|9865.5|9853.5|9859.9|9847.9|0
1582317000000|2020-02-21 20:30:00|9862.8|9850.8|9856.2|9844.2|9865.6|9853.6|9856.2|9844.2|0
1582317300000|2020-02-21 20:35:00|9856.3|9844.3|9861.7|9849.7|9861.8|9849.8|9856.3|9844.3|0
1582317600000|2020-02-21 20:40:00|9861.8|9849.8|9862.8|9850.8|9865.3|9853.3|9861.4|9849.4|0
1582317900000|2020-02-21 20:45:00|9862.9|9850.9|9873.1|9861.1|9873.2|9861.2|9862.9|9850.9|0
1582318200000|2020-02-21 20:50:00|9873.2|9861.2|9879.7|9867.7|9884.2|9872.2|9873|9861|0
1582318500000|2020-02-21 20:55:00|9878.6|9866.6|9880.6|9868.6|9882.5|9870.5|9875.3|9863.3|0
1582318800000|2020-02-21 21:00:00|9880.5|9868.5|9882.9|9870.9|9886.8|9874.8|9876.2|9864.2|0
1582319100000|2020-02-21 21:05:00|9883.4|9871.4|9884.2|9872.2|9884.9|9872.9|9880.8|9868.8|0
1582319400000|2020-02-21 21:10:00|9884.4|9872.4|9885.5|9873.5|9886.3|9874.3|9881.4|9869.4|0
1582319700000|2020-02-21 21:15:00|9885.3|9873.3|9885.5|9873.5|9885.5|9873.5|9884.4|9872.4|0
1582320000000|2020-02-21 21:20:00|9885.9|9873.9|9885.2|9873.2|9886.4|9874.4|9885.2|9873.2|0
1582320300000|2020-02-21 21:25:00|9885.5|9873.5|9885|9873|9885.9|9873.9|9885|9873|0
1582320600000|2020-02-21 21:30:00|9884.9|9872.9|9885.2|9873.2|9885.9|9873.9|9883.9|9871.9|0
1582320900000|2020-02-21 21:35:00|9885.1|9873.1|9881.1|9869.1|9885.1|9873.1|9881.1|9869.1|0
1582321200000|2020-02-21 21:40:00|9881|9869|9881|9869|9881.1|9869.1|9878.5|9866.5|0
1582321500000|2020-02-21 21:45:00|9880.9|9868.9|9883|9871|9883.8|9871.8|9880.4|9868.4|0
1582321800000|2020-02-21 21:50:00|9883.1|9871.1|9879.8|9867.8|9883.8|9871.8|9879.3|9867.3|0
1582322100000|2020-02-21 21:55:00|9879.9|9867.9|9879.8|9867.8|9880.6|9868.6|9878.5|9866.5|0
1582498800000|2020-02-23 23:00:00|9796.2|9784.2|9788|9776|9796.9|9784.9|9785.6|9773.6|0
1582499100000|2020-02-23 23:05:00|9788.7|9776.7|9762.9|9750.9|9792.6|9780.6|9762.8|9750.8|0
1582499400000|2020-02-23 23:10:00|9763.6|9751.6|9759.4|9747.4|9769.6|9757.6|9744.3|9732.3|0
1582499700000|2020-02-23 23:15:00|9757|9745|9767.3|9755.3|9769.9|9757.9|9753.2|9741.2|0
1582500000000|2020-02-23 23:20:00|9768|9756|9773|9761|9774|9762|9767.1|9755.1|0
1582500300000|2020-02-23 23:25:00|9772.3|9760.3|9771|9759|9776.9|9764.9|9769.1|9757.1|0
1582500600000|2020-02-23 23:30:00|9771.2|9759.2|9774.4|9762.4|9783.2|9771.2|9771.2|9759.2|0
1582500900000|2020-02-23 23:35:00|9774.9|9762.9|9777.2|9765.2|9779.3|9767.3|9774.4|9762.4|0
1582501200000|2020-02-23 23:40:00|9776.4|9764.4|9778.5|9766.5|9778.5|9766.5|9766.5|9754.5|0
1582501500000|2020-02-23 23:45:00|9778.8|9766.8|9775.9|9763.9|9779.3|9767.3|9773.6|9761.6|0
1582501800000|2020-02-23 23:50:00|9775.4|9763.4|9764.5|9752.5|9777.2|9765.2|9764|9752|0
1582502100000|2020-02-23 23:55:00|9764|9752|9771.9|9759.9|9775.2|9763.2|9764|9752|0
1582502400000|2020-02-24 00:00:00|9772.6|9760.6|9765.5|9753.5|9775.4|9763.4|9764.2|9752.2|0
1582502700000|2020-02-24 00:05:00|9765.6|9753.6|9775.3|9763.3|9775.3|9763.3|9765.5|9753.5|0
1582503000000|2020-02-24 00:10:00|9775.2|9763.2|9778.3|9766.3|9780.4|9768.4|9770.7|9758.7|0
1582503300000|2020-02-24 00:15:00|9777.6|9765.6|9770.1|9758.1|9778.9|9766.9|9752.6|9740.6|0
1582503600000|2020-02-24 00:20:00|9770.2|9758.2|9772.5|9760.5|9775.2|9763.2|9764.9|9752.9|0
1582503900000|2020-02-24 00:25:00|9771.6|9759.6|9780.3|9768.3|9782.8|9770.8|9770|9758|0
1582504200000|2020-02-24 00:30:00|9780.2|9768.2|9777.6|9765.6|9783|9771|9777.6|9765.6|0
1582504500000|2020-02-24 00:35:00|9777.7|9765.7|9770|9758|9781.4|9769.4|9769.8|9757.8|0
1582504800000|2020-02-24 00:40:00|9771|9759|9762.5|9750.5|9772.5|9760.5|9758.7|9746.7|0
1582505100000|2020-02-24 00:45:00|9762.4|9750.4|9759.9|9747.9|9762.5|9750.5|9754.9|9742.9|0
1582505400000|2020-02-24 00:50:00|9759.4|9747.4|9756.7|9744.7|9759.4|9747.4|9747.6|9735.6|0
1582505700000|2020-02-24 00:55:00|9756.2|9744.2|9755.6|9743.6|9759.3|9747.3|9751.7|9739.7|0
1582506000000|2020-02-24 01:00:00|9755.1|9743.1|9762|9750|9769.6|9757.6|9754.3|9742.3|0
1582506300000|2020-02-24 01:05:00|9761.9|9749.9|9759.7|9747.7|9767.1|9755.1|9758.5|9746.5|0
1582506600000|2020-02-24 01:10:00|9758.8|9746.8|9757.2|9745.2|9758.8|9746.8|9752.1|9740.1|0
1582506900000|2020-02-24 01:15:00|9756.3|9744.3|9762.4|9750.4|9765.1|9753.1|9754.7|9742.7|0
1582507200000|2020-02-24 01:20:00|9762.5|9750.5|9755.1|9743.1|9762.5|9750.5|9752.4|9740.4|0
1582507500000|2020-02-24 01:25:00|9755|9743|9750.3|9738.3|9755.1|9743.1|9747.6|9735.6|0
1582507800000|2020-02-24 01:30:00|9750.4|9738.4|9750.2|9738.2|9756.5|9744.5|9750.2|9738.2|0
1582508100000|2020-02-24 01:35:00|9749.7|9737.7|9750.2|9738.2|9750.2|9738.2|9745.1|9733.1|0
1582508400000|2020-02-24 01:40:00|9750.1|9738.1|9745.1|9733.1|9750.3|9738.3|9745|9733|0
1582508700000|2020-02-24 01:45:00|9745|9733|9752.8|9740.8|9752.9|9740.9|9745|9733|0
1582509000000|2020-02-24 01:50:00|9752.7|9740.7|9747.7|9735.7|9752.8|9740.8|9745.1|9733.1|0
1582509300000|2020-02-24 01:55:00|9747.2|9735.2|9745.2|9733.2|9747.7|9735.7|9743.9|9731.9|0
1582509600000|2020-02-24 02:00:00|9744.7|9732.7|9745.3|9733.3|9750.3|9738.3|9742.6|9730.6|0
1582509900000|2020-02-24 02:05:00|9744.3|9732.3|9745.3|9733.3|9745.4|9733.4|9742.8|9730.8|0
1582510200000|2020-02-24 02:10:00|9745.2|9733.2|9737.5|9725.5|9745.3|9733.3|9737.5|9725.5|0
1582510500000|2020-02-24 02:15:00|9737.6|9725.6|9740.1|9728.1|9742.6|9730.6|9737.5|9725.5|0
1582510800000|2020-02-24 02:20:00|9740.2|9728.2|9738.5|9726.5|9743.8|9731.8|9738.4|9726.4|0
1582511100000|2020-02-24 02:25:00|9738.4|9726.4|9737.8|9725.8|9738.5|9726.5|9735.3|9723.3|0
1582511400000|2020-02-24 02:30:00|9737.7|9725.7|9727.1|9715.1|9737.8|9725.8|9727.1|9715.1|0
1582511700000|2020-02-24 02:35:00|9727.2|9715.2|9731.9|9719.9|9731.9|9719.9|9724.7|9712.7|0
1582512000000|2020-02-24 02:40:00|9731.8|9719.8|9730|9718|9735|9723|9729.9|9717.9|0
1582512300000|2020-02-24 02:45:00|9729.9|9717.9|9729.4|9717.4|9732.5|9720.5|9728.6|9716.6|0
1582512600000|2020-02-24 02:50:00|9729.3|9717.3|9726.3|9714.3|9729.4|9717.4|9721|9709|0
1582512900000|2020-02-24 02:55:00|9725.8|9713.8|9716.1|9704.1|9726.3|9714.3|9713.6|9701.6|0
1582513200000|2020-02-24 03:00:00|9715.1|9703.1|9705.9|9693.9|9716.1|9704.1|9704.5|9692.5|0
1582513500000|2020-02-24 03:05:00|9705.8|9693.8|9712.3|9700.3|9712.3|9700.3|9703.3|9691.3|0
1582513800000|2020-02-24 03:10:00|9712.2|9700.2|9717.3|9705.3|9717.6|9705.6|9712.1|9700.1|0
1582514100000|2020-02-24 03:15:00|9718.2|9706.2|9720|9708|9722.5|9710.5|9718.2|9706.2|0
1582514400000|2020-02-24 03:20:00|9721|9709|9720.8|9708.8|9727.5|9715.5|9719.9|9707.9|0
1582514700000|2020-02-24 03:25:00|9720.7|9708.7|9728.5|9716.5|9730.9|9718.9|9720.7|9708.7|0
1582515000000|2020-02-24 03:30:00|9728.4|9716.4|9723.4|9711.4|9728.5|9716.5|9723.4|9711.4|0
1582515300000|2020-02-24 03:35:00|9722.9|9710.9|9718.4|9706.4|9723.4|9711.4|9718.4|9706.4|0
1582515600000|2020-02-24 03:40:00|9718.5|9706.5|9715.9|9703.9|9720.9|9708.9|9715.9|9703.9|0
1582515900000|2020-02-24 03:45:00|9716|9704|9705.8|9693.8|9718.5|9706.5|9705.8|9693.8|0
1582516200000|2020-02-24 03:50:00|9705.9|9693.9|9706.1|9694.1|9710.9|9698.9|9703.5|9691.5|0
1582516500000|2020-02-24 03:55:00|9706|9694|9703.7|9691.7|9706.3|9694.3|9703.6|9691.6|0
1582516800000|2020-02-24 04:00:00|9703.8|9691.8|9718.7|9706.7|9718.7|9706.7|9703.8|9691.8|0
1582517100000|2020-02-24 04:05:00|9718.2|9706.2|9721.2|9709.2|9721.2|9709.2|9716.1|9704.1|0
1582517400000|2020-02-24 04:10:00|9721.1|9709.1|9721.1|9709.1|9721.2|9709.2|9718.6|9706.6|0
1582517700000|2020-02-24 04:15:00|9721|9709|9723.5|9711.5|9726.1|9714.1|9721|9709|0
1582518000000|2020-02-24 04:20:00|9723.1|9711.1|9721|9709|9723.5|9711.5|9721|9709|0
1582518300000|2020-02-24 04:25:00|9721.1|9709.1|9721|9709|9723.5|9711.5|9720.9|9708.9|0
1582518600000|2020-02-24 04:30:00|9721.1|9709.1|9718.6|9706.6|9723.6|9711.6|9718.5|9706.5|0
1582518900000|2020-02-24 04:35:00|9718.5|9706.5|9716.1|9704.1|9718.6|9706.6|9716|9704|0
1582519200000|2020-02-24 04:40:00|9716.2|9704.2|9721.2|9709.2|9721.3|9709.3|9716.2|9704.2|0
1582519500000|2020-02-24 04:45:00|9720.3|9708.3|9721.6|9709.6|9721.7|9709.7|9718.7|9706.7|0
1582519800000|2020-02-24 04:50:00|9721.7|9709.7|9726.7|9714.7|9726.7|9714.7|9721.7|9709.7|0
1582520100000|2020-02-24 04:55:00|9725.8|9713.8|9719|9707|9726.8|9714.8|9719|9707|0
1582520400000|2020-02-24 05:00:00|9719.1|9707.1|9713.8|9701.8|9721.6|9709.6|9713.7|9701.7|0
1582520700000|2020-02-24 05:05:00|9713.9|9701.9|9714|9702|9717.7|9705.7|9713.9|9701.9|0
1582521000000|2020-02-24 05:10:00|9713.9|9701.9|9708.7|9696.7|9714|9702|9703.7|9691.7|0
1582521300000|2020-02-24 05:15:00|9710|9698|9707.2|9695.2|9711.3|9699.3|9706.3|9694.3|0
1582521600000|2020-02-24 05:20:00|9707.7|9695.7|9714.9|9702.9|9717.4|9705.4|9707.1|9695.1|0
1582521900000|2020-02-24 05:25:00|9715.3|9703.3|9709.7|9697.7|9719.6|9707.6|9707.2|9695.2|0
1582522200000|2020-02-24 05:30:00|9709.6|9697.6|9707.1|9695.1|9712.1|9700.1|9702.2|9690.2|0
1582522500000|2020-02-24 05:35:00|9706.2|9694.2|9709.7|9697.7|9714.7|9702.7|9702.2|9690.2|0
1582522800000|2020-02-24 05:40:00|9710.6|9698.6|9714.6|9702.6|9719.6|9707.6|9708.5|9696.5|0
1582523100000|2020-02-24 05:45:00|9714.1|9702.1|9709.6|9697.6|9717.1|9705.1|9709.6|9697.6|0
1582523400000|2020-02-24 05:50:00|9709.5|9697.5|9707.2|9695.2|9709.6|9697.6|9704.5|9692.5|0
1582523700000|2020-02-24 05:55:00|9707.1|9695.1|9709.7|9697.7|9712.3|9700.3|9707.1|9695.1|0
1582524000000|2020-02-24 06:00:00|9707.2|9695.2|9713.3|9701.3|9715.8|9703.8|9707.2|9695.2|0
1582524300000|2020-02-24 06:05:00|9713.5|9701.5|9713.4|9701.4|9718.5|9706.5|9709.7|9697.7|0
1582524600000|2020-02-24 06:10:00|9713.3|9701.3|9713.3|9701.3|9718.4|9706.4|9713.2|9701.2|0
1582524900000|2020-02-24 06:15:00|9713.8|9701.8|9708.7|9696.7|9718.3|9706.3|9703.7|9691.7|0
1582525200000|2020-02-24 06:20:00|9707.7|9695.7|9706.2|9694.2|9708.7|9696.7|9702.5|9690.5|0
1582525500000|2020-02-24 06:25:00|9706.3|9694.3|9701.4|9689.4|9707.5|9695.5|9701.4|9689.4|0
1582525800000|2020-02-24 06:30:00|9702.4|9690.4|9715.8|9703.8|9718.3|9706.3|9701.4|9689.4|0
1582526100000|2020-02-24 06:35:00|9715.9|9703.9|9718.4|9706.4|9720.8|9708.8|9715.8|9703.8|0
1582526400000|2020-02-24 06:40:00|9718.3|9706.3|9710.9|9698.9|9718.3|9706.3|9710.9|9698.9|0
1582526700000|2020-02-24 06:45:00|9710.8|9698.8|9718.1|9706.1|9718.2|9706.2|9705.9|9693.9|0
1582527000000|2020-02-24 06:50:00|9717.2|9705.2|9730.7|9718.7|9730.7|9718.7|9713.2|9701.2|0
1582527300000|2020-02-24 06:55:00|9730.2|9718.2|9728.2|9716.2|9730.2|9718.2|9725.7|9713.7|0
1582527600000|2020-02-24 07:00:00|9727.6|9715.6|9706.1|9701.1|9729.9|9722.6|9705.6|9700.6|144
1582527900000|2020-02-24 07:05:00|9706.6|9701.6|9684.6|9679.6|9708.1|9703.1|9684.6|9679.6|150
1582528200000|2020-02-24 07:10:00|9683.6|9678.6|9657.1|9652.1|9686.6|9681.6|9656.6|9651.6|182
1582528500000|2020-02-24 07:15:00|9656.6|9651.6|9654.1|9649.1|9662.6|9657.6|9652.1|9647.1|112
1582528800000|2020-02-24 07:20:00|9654.6|9649.6|9649.6|9644.6|9654.6|9649.6|9649.1|9644.1|60
1582529100000|2020-02-24 07:25:00|9649.1|9644.1|9635.1|9630.1|9650.1|9645.1|9632.6|9627.6|171
1582529400000|2020-02-24 07:30:00|9635.6|9630.6|9645.1|9640.1|9645.1|9640.1|9628.1|9623.1|190
1582529700000|2020-02-24 07:35:00|9645.6|9640.6|9655.1|9650.1|9656.1|9651.1|9643.6|9638.6|107
1582530000000|2020-02-24 07:40:00|9655.6|9650.6|9654.1|9649.1|9663.6|9658.6|9652.6|9647.6|73
1582530300000|2020-02-24 07:45:00|9653.6|9648.6|9640.6|9635.6|9653.6|9648.6|9640.6|9635.6|75
1582530600000|2020-02-24 07:50:00|9640.1|9635.1|9628.1|9623.1|9642.6|9637.6|9626.6|9621.6|161
1582530900000|2020-02-24 07:55:00|9627.6|9622.6|9633.1|9628.1|9634.6|9629.6|9626.1|9621.1|174
1582531200000|2020-02-24 08:00:00|9630.6|9625.6|9648.1|9643.1|9653.1|9648.1|9621.6|9616.6|1092
1582531500000|2020-02-24 08:05:00|9648.6|9643.6|9635.1|9630.1|9648.6|9643.6|9626.1|9621.1|560
1582531800000|2020-02-24 08:10:00|9635.6|9630.6|9628.1|9623.1|9644.1|9639.1|9625.1|9620.1|525
1582532100000|2020-02-24 08:15:00|9627.6|9622.6|9625.1|9620.1|9637.6|9632.6|9611.1|9606.1|590
1582532400000|2020-02-24 08:20:00|9623.1|9618.1|9615.1|9610.1|9625.1|9620.1|9602.1|9597.1|441
1582532700000|2020-02-24 08:25:00|9616.1|9611.1|9603.1|9598.1|9623.1|9618.1|9601.1|9596.1|370
1582533000000|2020-02-24 08:30:00|9603.6|9598.6|9586.1|9581.1|9603.6|9598.6|9576.6|9571.6|566
1582533300000|2020-02-24 08:35:00|9585.6|9580.6|9595.1|9590.1|9597.6|9592.6|9582.1|9577.1|288
1582533600000|2020-02-24 08:40:00|9597|9592|9596.5|9591.5|9602.5|9597.5|9586.5|9581.5|435
1582533900000|2020-02-24 08:45:00|9597|9592|9598.5|9593.5|9602|9597|9581.5|9576.5|300
1582534200000|2020-02-24 08:50:00|9599|9594|9600.5|9595.5|9613.5|9608.5|9583.5|9578.5|295
1582534500000|2020-02-24 08:55:00|9600|9595|9598|9593|9611.5|9606.5|9593.5|9588.5|296
1582534800000|2020-02-24 09:00:00|9597.5|9592.5|9583.5|9578.5|9600.5|9595.5|9578.5|9573.5|204
1582535100000|2020-02-24 09:05:00|9583|9578|9592.5|9587.5|9597.5|9592.5|9580.5|9575.5|317
1582535400000|2020-02-24 09:10:00|9593|9588|9569.5|9564.5|9599.5|9594.5|9566.5|9561.5|385
1582535700000|2020-02-24 09:15:00|9569|9564|9561.5|9556.5|9579.5|9574.5|9560.5|9555.5|323
1582536000000|2020-02-24 09:20:00|9562|9557|9577.5|9572.5|9581.5|9576.5|9562|9557|367
1582536300000|2020-02-24 09:25:00|9577|9572|9566.5|9561.5|9577|9572|9563|9558|159
1582536600000|2020-02-24 09:30:00|9565.5|9560.5|9558|9553|9569.5|9564.5|9550.5|9545.5|332
1582536900000|2020-02-24 09:35:00|9557|9552|9555.5|9550.5|9560.5|9555.5|9548|9543|305
1582537200000|2020-02-24 09:40:00|9556|9551|9558.5|9553.5|9559|9554|9541.5|9536.5|285
1582537500000|2020-02-24 09:45:00|9559|9554|9562.5|9557.5|9563|9558|9554|9549|356
1582537800000|2020-02-24 09:50:00|9562|9557|9568.5|9563.5|9569|9564|9560.5|9555.5|133
1582538100000|2020-02-24 09:55:00|9569|9564|9581.5|9576.5|9582.5|9577.5|9567.5|9562.5|171
1582538400000|2020-02-24 10:00:00|9581|9576|9572.5|9567.5|9581|9576|9564|9559|136
1582538700000|2020-02-24 10:05:00|9572|9567|9559.5|9554.5|9575.5|9570.5|9556.5|9551.5|175
1582539000000|2020-02-24 10:10:00|9558.5|9553.5|9560.5|9555.5|9564.5|9559.5|9554|9549|137
1582539300000|2020-02-24 10:15:00|9560|9555|9582|9577|9582|9577|9560|9555|141
1582539600000|2020-02-24 10:20:00|9582.5|9577.5|9582.5|9577.5|9583.5|9578.5|9576|9571|188
1582539900000|2020-02-24 10:25:00|9583|9578|9579|9574|9583.5|9578.5|9576.5|9571.5|104
1582540200000|2020-02-24 10:30:00|9579.5|9574.5|9569.5|9564.5|9579.5|9574.5|9569|9564|47
1582540500000|2020-02-24 10:35:00|9569|9564|9564.5|9559.5|9570.5|9565.5|9557|9552|121
1582540800000|2020-02-24 10:40:00|9565|9560|9575.5|9570.5|9578.5|9573.5|9565|9560|88
1582541100000|2020-02-24 10:45:00|9577|9572|9567.5|9562.5|9578.5|9573.5|9565.5|9560.5|69
1582541400000|2020-02-24 10:50:00|9568|9563|9567.5|9562.5|9579.5|9574.5|9566|9561|54
1582541700000|2020-02-24 10:55:00|9567|9562|9564.5|9559.5|9567.5|9562.5|9559|9554|113
1582542000000|2020-02-24 11:00:00|9565|9560|9558.5|9553.5|9566|9561|9551.5|9546.5|164
1582542300000|2020-02-24 11:05:00|9557|9552|9549.5|9544.5|9559|9554|9548.5|9543.5|141
1582542600000|2020-02-24 11:10:00|9549|9544|9557.5|9552.5|9557.5|9552.5|9545|9540|99
1582542900000|2020-02-24 11:15:00|9558|9553|9558.5|9553.5|9561.5|9556.5|9550.5|9545.5|131
1582543200000|2020-02-24 11:20:00|9558|9553|9559|9554|9567.5|9562.5|9554.5|9549.5|183
1582543500000|2020-02-24 11:25:00|9558.5|9553.5|9559|9554|9560.5|9555.5|9551.5|9546.5|83
1582543800000|2020-02-24 11:30:00|9559.5|9554.5|9564.5|9559.5|9567|9562|9555.5|9550.5|172
1582544100000|2020-02-24 11:35:00|9565|9560|9567.5|9562.5|9570.5|9565.5|9561|9556|111
1582544400000|2020-02-24 11:40:00|9567|9562|9562.5|9557.5|9571.5|9566.5|9561|9556|109
1582544700000|2020-02-24 11:45:00|9563.5|9558.5|9564.5|9559.5|9572.5|9567.5|9562.5|9557.5|42
1582545000000|2020-02-24 11:50:00|9565|9560|9574.5|9569.5|9575.5|9570.5|9565|9560|49
1582545300000|2020-02-24 11:55:00|9574|9569|9573.5|9568.5|9575.5|9570.5|9569.5|9564.5|123
1582545600000|2020-02-24 12:00:00|9574|9569|9577|9572|9579.5|9574.5|9571|9566|123
1582545900000|2020-02-24 12:05:00|9576.5|9571.5|9574.5|9569.5|9578.5|9573.5|9572.5|9567.5|42
1582546200000|2020-02-24 12:10:00|9574|9569|9566.5|9561.5|9578.5|9573.5|9565.5|9560.5|135
1582546500000|2020-02-24 12:15:00|9567|9562|9562.5|9557.5|9567.5|9562.5|9558.5|9553.5|54
1582546800000|2020-02-24 12:20:00|9562|9557|9558.5|9553.5|9562.5|9557.5|9555|9550|52
1582547100000|2020-02-24 12:25:00|9558|9553|9546.5|9541.5|9558|9553|9545|9540|131
1582547400000|2020-02-24 12:30:00|9546|9541|9554|9549|9554|9549|9545.5|9540.5|62
1582547700000|2020-02-24 12:35:00|9552.5|9547.5|9549.5|9544.5|9553.5|9548.5|9548.5|9543.5|51
1582548000000|2020-02-24 12:40:00|9547.2|9542.2|9541.2|9536.2|9550.2|9545.2|9539.2|9534.2|52
1582548300000|2020-02-24 12:45:00|9542.2|9537.2|9538.2|9533.2|9544.7|9539.7|9536.7|9531.7|31
1582548600000|2020-02-24 12:50:00|9538.7|9533.7|9526.2|9521.2|9541.7|9536.7|9526.2|9521.2|80
1582548900000|2020-02-24 12:55:00|9525.7|9520.7|9534.2|9529.2|9536.2|9531.2|9525.2|9520.2|124
1582549200000|2020-02-24 13:00:00|9533.7|9528.7|9529.2|9524.2|9534.7|9529.7|9527.2|9522.2|87
1582549500000|2020-02-24 13:05:00|9528.2|9523.2|9529.2|9524.2|9534.2|9529.2|9526.2|9521.2|98
1582549800000|2020-02-24 13:10:00|9529.7|9524.7|9539.2|9534.2|9541.2|9536.2|9529.7|9524.7|87
1582550100000|2020-02-24 13:15:00|9538.7|9533.7|9532.2|9527.2|9538.7|9533.7|9529.7|9524.7|55
1582550400000|2020-02-24 13:20:00|9531.7|9526.7|9526.2|9521.2|9534.7|9529.7|9525.2|9520.2|51
1582550700000|2020-02-24 13:25:00|9527.7|9522.7|9525.2|9520.2|9528.7|9523.7|9519.2|9514.2|179
1582551000000|2020-02-24 13:30:00|9525.7|9520.7|9508.2|9503.2|9528.2|9523.2|9507.2|9502.2|239
1582551300000|2020-02-24 13:35:00|9507.7|9502.7|9514.2|9509.2|9515.2|9510.2|9506.7|9501.7|283
1582551600000|2020-02-24 13:40:00|9514.7|9509.7|9521.2|9516.2|9527.7|9522.7|9512.2|9507.2|155
1582551900000|2020-02-24 13:45:00|9520.7|9515.7|9511.2|9506.2|9521.2|9516.2|9511.2|9506.2|106
1582552200000|2020-02-24 13:50:00|9510.7|9505.7|9501.2|9496.2|9511.2|9506.2|9501.2|9496.2|133
1582552500000|2020-02-24 13:55:00|9501.7|9496.7|9500.7|9495.7|9507.2|9502.2|9496.2|9491.2|196
1582552800000|2020-02-24 14:00:00|9500.2|9495.2|9494.2|9489.2|9500.2|9495.2|9490.7|9485.7|164
1582553100000|2020-02-24 14:05:00|9493.7|9488.7|9490.2|9485.2|9497.2|9492.2|9487.2|9482.2|175
1582553400000|2020-02-24 14:10:00|9489.7|9484.7|9488.7|9483.7|9490.7|9485.7|9483.2|9478.2|130
1582553700000|2020-02-24 14:15:00|9488.2|9483.2|9479.2|9474.2|9489.2|9484.2|9479.2|9474.2|117
1582554000000|2020-02-24 14:20:00|9478.7|9473.7|9468.2|9463.2|9488.2|9483.2|9467.7|9462.7|176
1582554300000|2020-02-24 14:25:00|9470.2|9465.2|9469.7|9464.7|9474.7|9469.7|9463.7|9458.7|283
1582554600000|2020-02-24 14:30:00|9469.2|9464.2|9501.7|9496.7|9501.7|9496.7|9462.2|9457.2|604
1582554900000|2020-02-24 14:35:00|9500.2|9495.2|9503.2|9498.2|9504.2|9499.2|9495.2|9490.2|296
1582555200000|2020-02-24 14:40:00|9502.7|9497.7|9506.2|9501.2|9506.7|9501.7|9481.2|9476.2|329
1582555500000|2020-02-24 14:45:00|9505.7|9500.7|9510.2|9505.2|9517.2|9512.2|9503.2|9498.2|371
1582555800000|2020-02-24 14:50:00|9509.2|9504.2|9510.2|9505.2|9518.2|9513.2|9498.2|9493.2|296
1582556100000|2020-02-24 14:55:00|9509.2|9504.2|9505.2|9500.2|9511.2|9506.2|9494.7|9489.7|242
1582556400000|2020-02-24 15:00:00|9504.2|9499.2|9491.2|9486.2|9513.2|9508.2|9488.2|9483.2|203
1582556700000|2020-02-24 15:05:00|9491.7|9486.7|9496.2|9491.2|9500.7|9495.7|9486.2|9481.2|278
1582557000000|2020-02-24 15:10:00|9496.9|9491.9|9500.9|9495.9|9505.4|9500.4|9487.9|9482.9|305
1582557300000|2020-02-24 15:15:00|9501.4|9496.4|9492.4|9487.4|9506.9|9501.9|9489.4|9484.4|396
1582557600000|2020-02-24 15:20:00|9490.9|9485.9|9477.9|9472.9|9490.9|9485.9|9475.9|9470.9|379
1582557900000|2020-02-24 15:25:00|9478.4|9473.4|9473.4|9468.4|9484.9|9479.9|9470.9|9465.9|233
1582558200000|2020-02-24 15:30:00|9473.9|9468.9|9475.9|9470.9|9476.4|9471.4|9467.9|9462.9|273
1582558500000|2020-02-24 15:35:00|9476.4|9471.4|9468.9|9463.9|9478.9|9473.9|9462.9|9457.9|314
1582558800000|2020-02-24 15:40:00|9468.4|9463.4|9473.4|9468.4|9475.9|9470.9|9462.9|9457.9|176
1582559100000|2020-02-24 15:45:00|9472.9|9467.9|9464.9|9459.9|9472.9|9467.9|9460.9|9455.9|189
1582559400000|2020-02-24 15:50:00|9465.4|9460.4|9471.9|9466.9|9478.9|9473.9|9465.4|9460.4|176
1582559700000|2020-02-24 15:55:00|9472.9|9467.9|9482.9|9477.9|9485.9|9480.9|9470.4|9465.4|349
1582560000000|2020-02-24 16:00:00|9481.9|9476.9|9470.9|9465.9|9485.9|9480.9|9469.4|9464.4|283
1582560300000|2020-02-24 16:05:00|9471.9|9466.9|9482.9|9477.9|9483.4|9478.4|9470.9|9465.9|235
1582560600000|2020-02-24 16:10:00|9483.4|9478.4|9484.9|9479.9|9488.9|9483.9|9481.9|9476.9|271
1582560900000|2020-02-24 16:15:00|9484.4|9479.4|9497.9|9492.9|9499.9|9494.9|9483.4|9478.4|335
1582561200000|2020-02-24 16:20:00|9498.4|9493.4|9496.9|9491.9|9501.4|9496.4|9491.9|9486.9|349
1582561500000|2020-02-24 16:25:00|9497.4|9492.4|9493.4|9488.4|9503.4|9498.4|9491.9|9486.9|839
1582561800000|2020-02-24 16:30:00|9493.9|9487.9|9492.9|9485.9|9510.9|9504.9|9489.9|9483.9|1071
1582562100000|2020-02-24 16:35:00|9494.9|9486.9|9511.9|9505.9|9515.9|9508.9|9491.9|9484.9|535
1582562400000|2020-02-24 16:40:00|9510.9|9504.9|9496.9|9489.9|9510.9|9504.9|9492.9|9486.9|616
1582562700000|2020-02-24 16:45:00|9497.9|9490.9|9478.9|9472.9|9497.9|9490.9|9476.9|9470.9|101
1582563000000|2020-02-24 16:50:00|9479.9|9473.9|9479.9|9472.9|9482.9|9475.9|9476.9|9468.9|83
1582563300000|2020-02-24 16:55:00|9477.9|9471.9|9481.9|9474.9|9489.9|9483.9|9473.9|9467.9|97
1582563600000|2020-02-24 17:00:00|9480.9|9473.9|9472.9|9464.9|9483.9|9476.9|9470.9|9463.9|47
1582563900000|2020-02-24 17:05:00|9471.9|9465.9|9464.9|9457.9|9473.9|9465.9|9462.9|9455.9|39
1582564200000|2020-02-24 17:10:00|9463.9|9456.9|9461.9|9454.9|9470.9|9463.9|9460.9|9453.9|42
1582564500000|2020-02-24 17:15:00|9460.9|9453.9|9467.9|9460.9|9468.9|9461.9|9453.9|9446.9|56
1582564800000|2020-02-24 17:20:00|9466.9|9459.9|9457.9|9450.9|9468.9|9461.9|9456.9|9449.9|52
1582565100000|2020-02-24 17:25:00|9458.9|9451.9|9459.9|9452.9|9470.9|9463.9|9454.9|9448.9|71
1582565400000|2020-02-24 17:30:00|9458.9|9451.9|9456.9|9449.9|9461.9|9453.9|9449.9|9442.9|52
1582565700000|2020-02-24 17:35:00|9457.9|9450.9|9474.9|9467.9|9475.9|9468.9|9457.9|9450.9|41
1582566000000|2020-02-24 17:40:00|9475.9|9468.9|9472.9|9465.9|9479.9|9472.9|9471.9|9464.9|25
1582566300000|2020-02-24 17:45:00|9471.9|9466.9|9458.9|9451.9|9471.9|9466.9|9457.9|9450.9|20721
1582566600000|2020-02-24 17:50:00|9457.9|9450.9|9457.9|9451.9|9462.9|9454.9|9453.9|9446.9|22
1582566900000|2020-02-24 17:55:00|9458.9|9450.9|9452.9|9444.9|9458.9|9451.9|9452.9|9444.9|42
1582567200000|2020-02-24 18:00:00|9450.9|9443.9|9439.9|9432.9|9452.9|9444.9|9438.9|9431.9|36
1582567500000|2020-02-24 18:05:00|9441.9|9431.9|9443.9|9434.9|9447.9|9438.9|9441.9|9431.9|4
1582567800000|2020-02-24 18:10:00|9442.9|9435.9|9440.9|9430.9|9444.9|9437.9|9440.9|9430.9|10
1582568100000|2020-02-24 18:15:00|9439.9|9431.9|9440.9|9431.9|9440.9|9431.9|9436.9|9427.9|5
1582568400000|2020-02-24 18:20:00|9442.9|9430.9|9439.9|9431.9|9446.9|9438.9|9436.9|9429.9|23
1582568700000|2020-02-24 18:25:00|9438.9|9430.9|9452.9|9444.9|9452.9|9444.9|9437.9|9428.9|39
1582569000000|2020-02-24 18:30:00|9451.9|9442.9|9454.9|9446.9|9454.9|9446.9|9448.9|9440.9|27
1582569300000|2020-02-24 18:35:00|9453.9|9444.9|9458.9|9449.9|9459.9|9450.9|9452.9|9444.9|20
1582569600000|2020-02-24 18:40:00|9457.9|9448.9|9461.9|9454.9|9461.9|9454.9|9454.9|9447.9|11
1582569900000|2020-02-24 18:45:00|9462.9|9455.9|9469.9|9463.9|9471.9|9463.9|9461.9|9454.9|48
1582570200000|2020-02-24 18:50:00|9468.9|9462.9|9466.9|9459.9|9471.9|9464.9|9466.9|9458.9|9
1582570500000|2020-02-24 18:55:00|9465.9|9458.9|9468.4|9456.4|9474.9|9466.4|9460.9|9449.9|27
1582570800000|2020-02-24 19:00:00|9468.3|9456.3|9465.5|9453.5|9476.2|9464.2|9465.3|9453.3|0
1582571100000|2020-02-24 19:05:00|9465.4|9453.4|9457.3|9445.3|9470.7|9458.7|9454.4|9442.4|0
1582571400000|2020-02-24 19:10:00|9457.2|9445.2|9452|9440|9460|9448|9452|9440|0
1582571700000|2020-02-24 19:15:00|9451.9|9439.9|9453.2|9441.2|9455.5|9443.5|9447.8|9435.8|0
1582572000000|2020-02-24 19:20:00|9454.3|9442.3|9466.7|9454.7|9466.8|9454.8|9454.3|9442.3|0
1582572300000|2020-02-24 19:25:00|9466.8|9454.8|9483|9471|9485.9|9473.9|9466.7|9454.7|0
1582572600000|2020-02-24 19:30:00|9483.1|9471.1|9485.1|9473.1|9487.9|9475.9|9480.4|9468.4|0
1582572900000|2020-02-24 19:35:00|9485|9473|9492.9|9480.9|9493|9481|9479.8|9467.8|0
1582573200000|2020-02-24 19:40:00|9492.8|9480.8|9493|9481|9493.2|9481.2|9485.4|9473.4|0
1582573500000|2020-02-24 19:45:00|9493.1|9481.1|9500.6|9488.6|9500.9|9488.9|9492.9|9480.9|0
1582573800000|2020-02-24 19:50:00|9500.7|9488.7|9498.9|9486.9|9503.4|9491.4|9495.2|9483.2|0
1582574100000|2020-02-24 19:55:00|9499|9487|9500|9488|9505.2|9493.2|9491.8|9479.8|0
1582574400000|2020-02-24 20:00:00|9500.1|9488.1|9503.3|9491.3|9506.4|9494.4|9496.9|9484.9|0
1582574700000|2020-02-24 20:05:00|9503.4|9491.4|9501|9489|9506.5|9494.5|9501|9489|0
1582575000000|2020-02-24 20:10:00|9501.2|9489.2|9489.8|9477.8|9501.3|9489.3|9489.5|9477.5|0
1582575300000|2020-02-24 20:15:00|9489.9|9477.9|9490.1|9478.1|9492.7|9480.7|9484.3|9472.3|0
1582575600000|2020-02-24 20:20:00|9490|9478|9485.1|9473.1|9495.5|9483.5|9484.8|9472.8|0
1582575900000|2020-02-24 20:25:00|9485|9473|9477.8|9465.8|9485|9473|9477.5|9465.5|0
1582576200000|2020-02-24 20:30:00|9477.7|9465.7|9475.9|9463.9|9481.6|9469.6|9470.6|9458.6|0
1582576500000|2020-02-24 20:35:00|9476|9464|9465.4|9453.4|9478.6|9466.6|9465.4|9453.4|0
1582576800000|2020-02-24 20:40:00|9465.3|9453.3|9455.4|9443.4|9465.8|9453.8|9455.1|9443.1|0
1582577100000|2020-02-24 20:45:00|9455.5|9443.5|9469.3|9457.3|9472|9460|9455.4|9443.4|0
1582577400000|2020-02-24 20:50:00|9467.1|9455.1|9446.2|9434.2|9467.1|9455.1|9446.1|9434.1|0
1582577700000|2020-02-24 20:55:00|9446.1|9434.1|9441.9|9429.9|9448.1|9436.1|9438.8|9426.8|0
1582578000000|2020-02-24 21:00:00|9441.8|9429.8|9433.7|9421.7|9444.1|9432.1|9432.4|9420.4|0
1582578300000|2020-02-24 21:05:00|9433.8|9421.8|9430.6|9418.6|9434.2|9422.2|9428.5|9416.5|0
1582578600000|2020-02-24 21:10:00|9430.5|9418.5|9443.6|9431.6|9446.4|9434.4|9426.6|9414.6|0
1582578900000|2020-02-24 21:15:00|9443.7|9431.7|9441.2|9429.2|9444.4|9432.4|9441.2|9429.2|0
1582579200000|2020-02-24 21:20:00|9441.7|9429.7|9441.9|9429.9|9441.9|9429.9|9441|9429|0
1582579800000|2020-02-24 21:30:00|9441.8|9429.8|9439.3|9427.3|9445.2|9433.2|9430.7|9418.7|0
1582580100000|2020-02-24 21:35:00|9439.2|9427.2|9432|9420|9440.1|9428.1|9432|9420|0
1582580400000|2020-02-24 21:40:00|9432.1|9420.1|9434.6|9422.6|9437.2|9425.2|9432|9420|0
1582580700000|2020-02-24 21:45:00|9434.1|9422.1|9448.5|9436.5|9449|9437|9433.3|9421.3|0
1582581000000|2020-02-24 21:50:00|9448.4|9436.4|9455|9443|9457.1|9445.1|9447.2|9435.2|0
1582581300000|2020-02-24 21:55:00|9455.1|9443.1|9447.9|9435.9|9455.5|9443.5|9446.3|9434.3|0
1582581600000|2020-02-24 22:00:00|9448.4|9436.4|9449.9|9437.9|9450.5|9438.5|9448.4|9436.4|0
1582581900000|2020-02-24 22:05:00|9449|9437|9449.9|9437.9|9450.6|9438.6|9449|9437|0
1582582200000|2020-02-24 22:10:00|9449.2|9437.2|9449.4|9437.4|9450.4|9438.4|9447.3|9435.3|0
1582582500000|2020-02-24 22:15:00|9449.2|9437.2|9450.4|9438.4|9450.4|9438.4|9449.2|9437.2|0
1582582800000|2020-02-24 22:20:00|9450.6|9438.6|9450.8|9438.8|9451.3|9439.3|9449.9|9437.9|0
1582583100000|2020-02-24 22:25:00|9450.6|9438.6|9450.8|9438.8|9450.8|9438.8|9450.6|9438.6|0
1582583400000|2020-02-24 22:30:00|9450.6|9438.6|9449.7|9437.7|9450.8|9438.8|9449.2|9437.2|0
1582583700000|2020-02-24 22:35:00|9449.9|9437.9|9448.9|9436.9|9449.9|9437.9|9448.7|9436.7|0
1582584000000|2020-02-24 22:40:00|9449.2|9437.2|9447.8|9435.8|9449.2|9437.2|9447.3|9435.3|0
1582584300000|2020-02-24 22:45:00|9447.5|9435.5|9447.3|9435.3|9447.8|9435.8|9446.3|9434.3|0
1582584600000|2020-02-24 22:50:00|9447.5|9435.5|9448.5|9436.5|9449.2|9437.2|9447.3|9435.3|0
1582584900000|2020-02-24 22:55:00|9448.2|9436.2|9447.3|9435.3|9449.2|9437.2|9446.6|9434.6|0
1582585200000|2020-02-24 23:00:00|9446.6|9434.6|9460.6|9448.6|9460.6|9448.6|9423.8|9411.8|0
1582585500000|2020-02-24 23:05:00|9460.5|9448.5|9463.8|9451.8|9470.5|9458.5|9458|9446|0
1582585800000|2020-02-24 23:10:00|9463.9|9451.9|9468.6|9456.6|9471.8|9459.8|9462.5|9450.5|0
1582586100000|2020-02-24 23:15:00|9468.7|9456.7|9469.6|9457.6|9470.9|9458.9|9463.6|9451.6|0
1582586400000|2020-02-24 23:20:00|9469.9|9457.9|9471.4|9459.4|9472.5|9460.5|9468.1|9456.1|0
1582586700000|2020-02-24 23:25:00|9471.5|9459.5|9462.4|9450.4|9473|9461|9459.8|9447.8|0
1582587000000|2020-02-24 23:30:00|9462.5|9450.5|9455.7|9443.7|9466.9|9454.9|9451.2|9439.2|0
1582587300000|2020-02-24 23:35:00|9456.2|9444.2|9461.7|9449.7|9461.7|9449.7|9451.2|9439.2|0
1582587600000|2020-02-24 23:40:00|9461.6|9449.6|9472.3|9460.3|9473.6|9461.6|9461.1|9449.1|0
1582587900000|2020-02-24 23:45:00|9472.2|9460.2|9474.1|9462.1|9477.5|9465.5|9466.6|9454.6|0
1582588200000|2020-02-24 23:50:00|9474|9462|9476.2|9464.2|9476.2|9464.2|9469.7|9457.7|0
1582588500000|2020-02-24 23:55:00|9476.3|9464.3|9480.1|9468.1|9483.5|9471.5|9476.2|9464.2|0
1582588800000|2020-02-25 00:00:00|9480|9468|9486.2|9474.2|9487|9475|9473.7|9461.7|0
1582589100000|2020-02-25 00:05:00|9486.3|9474.3|9489|9477|9489|9477|9481.8|9469.8|0
1582589400000|2020-02-25 00:10:00|9489.1|9477.1|9493.9|9481.9|9494.7|9482.7|9486.5|9474.5|0
1582589700000|2020-02-25 00:15:00|9493.8|9481.8|9518.8|9506.8|9518.8|9506.8|9491.3|9479.3|0
1582590000000|2020-02-25 00:20:00|9518.7|9506.7|9513.8|9501.8|9518.9|9506.9|9513.7|9501.7|0
1582590300000|2020-02-25 00:25:00|9513.9|9501.9|9518.7|9506.7|9518.8|9506.8|9513.7|9501.7|0
1582590600000|2020-02-25 00:30:00|9518.6|9506.6|9524|9512|9524|9512|9513.8|9501.8|0
1582590900000|2020-02-25 00:35:00|9525.4|9513.4|9536.6|9524.6|9536.7|9524.7|9523.9|9511.9|0
1582591200000|2020-02-25 00:40:00|9536.5|9524.5|9526|9514|9536.5|9524.5|9523.4|9511.4|0
1582591500000|2020-02-25 00:45:00|9526.1|9514.1|9525.9|9513.9|9528.6|9516.6|9520.9|9508.9|0
1582591800000|2020-02-25 00:50:00|9526|9514|9536.2|9524.2|9538.7|9526.7|9525.9|9513.9|0
1582592100000|2020-02-25 00:55:00|9536.7|9524.7|9538.8|9526.8|9541.3|9529.3|9536.1|9524.1|0
1582592400000|2020-02-25 01:00:00|9538.9|9526.9|9546.4|9534.4|9548.4|9536.4|9531.4|9519.4|0
1582592700000|2020-02-25 01:05:00|9546.5|9534.5|9550.7|9538.7|9554.2|9542.2|9546.4|9534.4|0
1582593000000|2020-02-25 01:10:00|9550.8|9538.8|9556.1|9544.1|9556.1|9544.1|9548.2|9536.2|0
1582593300000|2020-02-25 01:15:00|9556|9544|9556|9544|9558.6|9546.6|9553.5|9541.5|0
1582593600000|2020-02-25 01:20:00|9556.1|9544.1|9563.6|9551.6|9571.3|9559.3|9556|9544|0
1582593900000|2020-02-25 01:25:00|9562.6|9550.6|9559.8|9547.8|9566.2|9554.2|9559.8|9547.8|0
1582594200000|2020-02-25 01:30:00|9559.9|9547.9|9567.6|9555.6|9567.6|9555.6|9554.8|9542.8|0
1582594500000|2020-02-25 01:35:00|9567.5|9555.5|9570.2|9558.2|9572.5|9560.5|9562.5|9550.5|0
1582594800000|2020-02-25 01:40:00|9570.1|9558.1|9570.2|9558.2|9572.8|9560.8|9567.6|9555.6|0
1582595100000|2020-02-25 01:45:00|9570.3|9558.3|9572.7|9560.7|9577.7|9565.7|9570.2|9558.2|0
1582595400000|2020-02-25 01:50:00|9572.8|9560.8|9564.9|9552.9|9572.8|9560.8|9562.5|9550.5|0
1582595700000|2020-02-25 01:55:00|9565|9553|9554.7|9542.7|9565|9553|9554.7|9542.7|0
1582596000000|2020-02-25 02:00:00|9554.6|9542.6|9557.4|9545.4|9562.5|9550.5|9554.6|9542.6|0
1582596300000|2020-02-25 02:05:00|9557.9|9545.9|9559.8|9547.8|9562.4|9550.4|9557.3|9545.3|0
1582596600000|2020-02-25 02:10:00|9559.3|9547.3|9559.8|9547.8|9559.8|9547.8|9549.5|9537.5|0
1582596900000|2020-02-25 02:15:00|9559.7|9547.7|9567.3|9555.3|9567.3|9555.3|9559.7|9547.7|0
1582597200000|2020-02-25 02:20:00|9567.4|9555.4|9569.9|9557.9|9571.2|9559.2|9567.3|9555.3|0
1582597500000|2020-02-25 02:25:00|9569|9557|9562.2|9550.2|9569.9|9557.9|9562.2|9550.2|0
1582597800000|2020-02-25 02:30:00|9562.1|9550.1|9562.3|9550.3|9564.9|9552.9|9557.2|9545.2|0
1582598100000|2020-02-25 02:35:00|9562.2|9550.2|9557.2|9545.2|9562.3|9550.3|9557.1|9545.1|0
1582598400000|2020-02-25 02:40:00|9557.1|9545.1|9557.1|9545.1|9559.8|9547.8|9554.6|9542.6|0
1582598700000|2020-02-25 02:45:00|9557|9545|9557.1|9545.1|9559.7|9547.7|9552.1|9540.1|0
1582599000000|2020-02-25 02:50:00|9556.1|9544.1|9546.8|9534.8|9557.1|9545.1|9544.2|9532.2|0
1582599300000|2020-02-25 02:55:00|9546.7|9534.7|9541.6|9529.6|9551.8|9539.8|9541.5|9529.5|0
1582599600000|2020-02-25 03:00:00|9541.5|9529.5|9539.1|9527.1|9544.2|9532.2|9534|9522|0
1582599900000|2020-02-25 03:05:00|9538.2|9526.2|9531|9519|9541.7|9529.7|9531|9519|0
1582600200000|2020-02-25 03:10:00|9532.3|9520.3|9536.1|9524.1|9536.2|9524.2|9528.6|9516.6|0
1582600500000|2020-02-25 03:15:00|9535.2|9523.2|9541.3|9529.3|9541.3|9529.3|9533.6|9521.6|0
1582600800000|2020-02-25 03:20:00|9541.2|9529.2|9538.7|9526.7|9543.8|9531.8|9538.7|9526.7|0
1582601100000|2020-02-25 03:25:00|9539.7|9527.7|9549|9537|9549|9537|9538.7|9526.7|0
1582601400000|2020-02-25 03:30:00|9550.3|9538.3|9543.9|9531.9|9550.3|9538.3|9543.8|9531.8|0
1582601700000|2020-02-25 03:35:00|9543.8|9531.8|9543.9|9531.9|9546.4|9534.4|9541.3|9529.3|0
1582602000000|2020-02-25 03:40:00|9543.8|9531.8|9543.9|9531.9|9546.4|9534.4|9541.4|9529.4|0
1582602300000|2020-02-25 03:45:00|9543.8|9531.8|9543.9|9531.9|9546.4|9534.4|9541.3|9529.3|0
1582602600000|2020-02-25 03:50:00|9544|9532|9549|9537|9549.9|9537.9|9543.8|9531.8|0
1582602900000|2020-02-25 03:55:00|9550.3|9538.3|9551.6|9539.6|9551.6|9539.6|9549|9537|0
1582603200000|2020-02-25 04:00:00|9551.5|9539.5|9543.9|9531.9|9551.5|9539.5|9541.4|9529.4|0
1582603500000|2020-02-25 04:05:00|9543.8|9531.8|9541.4|9529.4|9543.9|9531.9|9541.4|9529.4|0
1582603800000|2020-02-25 04:10:00|9541.3|9529.3|9538.8|9526.8|9541.4|9529.4|9538.7|9526.7|0
1582604100000|2020-02-25 04:15:00|9538.7|9526.7|9541.4|9529.4|9541.5|9529.5|9538.7|9526.7|0
1582604400000|2020-02-25 04:20:00|9541.5|9529.5|9543.5|9531.5|9543.6|9531.6|9541|9529|0
1582604700000|2020-02-25 04:25:00|9543|9531|9551.2|9539.2|9551.2|9539.2|9538.6|9526.6|0
1582605000000|2020-02-25 04:30:00|9551.3|9539.3|9548.7|9536.7|9551.3|9539.3|9548.6|9536.6|0
1582605300000|2020-02-25 04:35:00|9548.8|9536.8|9551.2|9539.2|9551.2|9539.2|9548.6|9536.6|0
1582605600000|2020-02-25 04:40:00|9550.3|9538.3|9549.6|9537.6|9552.1|9540.1|9548.8|9536.8|0
1582605900000|2020-02-25 04:45:00|9552.1|9540.1|9552.1|9540.1|9554.5|9542.5|9552|9540|0
1582606200000|2020-02-25 04:50:00|9553|9541|9552.1|9540.1|9554.6|9542.6|9552|9540|0
1582606500000|2020-02-25 04:55:00|9552|9540|9554.6|9542.6|9554.6|9542.6|9552|9540|0
1582606800000|2020-02-25 05:00:00|9554.5|9542.5|9557|9545|9560.8|9548.8|9552.1|9540.1|0
1582607100000|2020-02-25 05:05:00|9557.1|9545.1|9559.6|9547.6|9562.1|9550.1|9557|9545|0
1582607400000|2020-02-25 05:10:00|9559.5|9547.5|9559.6|9547.6|9562|9550|9557|9545|0
1582607700000|2020-02-25 05:15:00|9560|9548|9554.9|9542.9|9562.1|9550.1|9552.3|9540.3|0
1582608000000|2020-02-25 05:20:00|9555.8|9543.8|9549.8|9537.8|9557.4|9545.4|9549.8|9537.8|0
1582608300000|2020-02-25 05:25:00|9550.7|9538.7|9552.4|9540.4|9554.8|9542.8|9549.7|9537.7|0
1582608600000|2020-02-25 05:30:00|9552.3|9540.3|9552.3|9540.3|9552.4|9540.4|9549.7|9537.7|0
1582608900000|2020-02-25 05:35:00|9551.3|9539.3|9554.7|9542.7|9555|9543|9549.8|9537.8|0
1582609200000|2020-02-25 05:40:00|9557.2|9545.2|9559.6|9547.6|9559.6|9547.6|9554.6|9542.6|0
1582609500000|2020-02-25 05:45:00|9559.7|9547.7|9559.5|9547.5|9564.5|9552.5|9554.6|9542.6|0
1582609800000|2020-02-25 05:50:00|9558.6|9546.6|9557.2|9545.2|9559.6|9547.6|9552.1|9540.1|0
1582610100000|2020-02-25 05:55:00|9557.1|9545.1|9562.1|9550.1|9564.6|9552.6|9552.1|9540.1|0
1582610400000|2020-02-25 06:00:00|9561.1|9549.1|9559.5|9547.5|9562.1|9550.1|9554.4|9542.4|0
1582610700000|2020-02-25 06:05:00|9560.4|9548.4|9561.9|9549.9|9564.5|9552.5|9556.9|9544.9|0
1582611000000|2020-02-25 06:10:00|9562|9550|9564.6|9552.6|9567.1|9555.1|9557|9545|0
1582611300000|2020-02-25 06:15:00|9565.5|9553.5|9567.2|9555.2|9569.6|9557.6|9559.7|9547.7|0
1582611600000|2020-02-25 06:20:00|9568.1|9556.1|9564.8|9552.8|9569.7|9557.7|9562.2|9550.2|0
1582611900000|2020-02-25 06:25:00|9564.7|9552.7|9562.1|9550.1|9569.3|9557.3|9560.4|9548.4|0
1582612200000|2020-02-25 06:30:00|9562.2|9550.2|9557.9|9545.9|9562.2|9550.2|9552.9|9540.9|0
1582612500000|2020-02-25 06:35:00|9557.5|9545.5|9558|9546|9558|9546|9555.4|9543.4|0
1582612800000|2020-02-25 06:40:00|9557.5|9545.5|9555.6|9543.6|9558|9546|9553.1|9541.1|0
1582613100000|2020-02-25 06:45:00|9555.5|9543.5|9548|9536|9558|9546|9548|9536|0
1582613400000|2020-02-25 06:50:00|9548.1|9536.1|9555.6|9543.6|9558.1|9546.1|9545.5|9533.5|0
1582613700000|2020-02-25 06:55:00|9556.6|9544.6|9562.2|9550.2|9567.1|9555.1|9550.7|9538.7|0
1582614000000|2020-02-25 07:00:00|9559.5|9547.5|9549.4|9544.4|9572.9|9567.9|9546.4|9541.4|155
1582614300000|2020-02-25 07:05:00|9548.9|9543.9|9539.9|9534.9|9548.9|9543.9|9536.4|9531.4|78
1582614600000|2020-02-25 07:10:00|9540.4|9535.4|9543.4|9538.4|9545.4|9540.4|9538.4|9533.4|45
1582614900000|2020-02-25 07:15:00|9542.4|9537.4|9538.4|9533.4|9542.9|9537.9|9531.4|9526.4|67
1582615200000|2020-02-25 07:20:00|9537.9|9532.9|9518.9|9513.9|9538.4|9533.4|9515.9|9510.9|40
1582615500000|2020-02-25 07:25:00|9518.4|9513.4|9511.4|9506.4|9520.9|9515.9|9507.9|9502.9|43
1582615800000|2020-02-25 07:30:00|9511.9|9506.9|9507.4|9502.4|9519.4|9514.4|9506.9|9501.9|68
1582616100000|2020-02-25 07:35:00|9507.9|9502.9|9496.4|9491.4|9507.9|9502.9|9489.4|9484.4|73
1582616400000|2020-02-25 07:40:00|9497.4|9492.4|9501.9|9496.9|9507.4|9502.4|9496.4|9491.4|77
1582616700000|2020-02-25 07:45:00|9502.4|9497.4|9502.9|9497.9|9505.4|9500.4|9494.4|9489.4|53
1582617000000|2020-02-25 07:50:00|9503.4|9498.4|9515.4|9510.4|9524.4|9519.4|9502.9|9497.9|156
1582617300000|2020-02-25 07:55:00|9514.4|9509.4|9509.9|9504.9|9522.4|9517.4|9509.9|9504.9|90
1582617600000|2020-02-25 08:00:00|9508.9|9503.9|9500.9|9495.9|9508.9|9503.9|9486.9|9481.9|1005
1582617900000|2020-02-25 08:05:00|9499.9|9494.9|9485.9|9480.9|9518.4|9513.4|9482.4|9477.4|661
1582618200000|2020-02-25 08:10:00|9484.4|9479.4|9510.9|9505.9|9513.9|9508.9|9482.9|9477.9|577
1582618500000|2020-02-25 08:15:00|9511.9|9506.9|9483.9|9478.9|9512.4|9507.4|9483.9|9478.9|265
1582618800000|2020-02-25 08:20:00|9482.9|9477.9|9485.9|9480.9|9495.9|9490.9|9479.9|9474.9|327
1582619100000|2020-02-25 08:25:00|9482.9|9477.9|9467.9|9462.9|9485.9|9480.9|9467.4|9462.4|232
1582619400000|2020-02-25 08:30:00|9468.4|9463.4|9495.9|9490.9|9498.9|9493.9|9465.4|9460.4|206
1582619700000|2020-02-25 08:35:00|9495.4|9490.4|9468.4|9463.4|9501.9|9496.9|9465.9|9460.9|220
1582620000000|2020-02-25 08:40:00|9469.5|9464.5|9463|9458|9477|9472|9458|9453|287
1582620300000|2020-02-25 08:45:00|9463.5|9458.5|9456|9451|9474|9469|9453|9448|232
1582620600000|2020-02-25 08:50:00|9456.5|9451.5|9454.5|9449.5|9465|9460|9450|9445|296
1582620900000|2020-02-25 08:55:00|9454|9449|9452.5|9447.5|9459|9454|9448.5|9443.5|180
1582621200000|2020-02-25 09:00:00|9453|9448|9465|9460|9473|9468|9453|9448|178
1582621500000|2020-02-25 09:05:00|9466|9461|9449|9444|9466|9461|9446.5|9441.5|170
1582621800000|2020-02-25 09:10:00|9449.5|9444.5|9443.5|9438.5|9449.5|9444.5|9435.5|9430.5|279
1582622100000|2020-02-25 09:15:00|9443|9438|9438|9433|9449|9444|9434|9429|118
1582622400000|2020-02-25 09:20:00|9437.5|9432.5|9434|9429|9441.5|9436.5|9432|9427|147
1582622700000|2020-02-25 09:25:00|9433.5|9428.5|9430.5|9425.5|9443|9438|9426.5|9421.5|143
1582623000000|2020-02-25 09:30:00|9430|9425|9420|9415|9433|9428|9416|9411|260
1582623300000|2020-02-25 09:35:00|9419.5|9414.5|9419|9414|9422.5|9417.5|9412|9407|167
1582623600000|2020-02-25 09:40:00|9418.5|9413.5|9419|9414|9419|9414|9407|9402|175
1582623900000|2020-02-25 09:45:00|9419.5|9414.5|9424.5|9419.5|9429|9424|9418|9413|174
1582624200000|2020-02-25 09:50:00|9424|9419|9415|9410|9425.5|9420.5|9411.5|9406.5|101
1582624500000|2020-02-25 09:55:00|9415.5|9410.5|9409.5|9404.5|9419|9414|9409|9404|100
1582624800000|2020-02-25 10:00:00|9410|9405|9419.5|9414.5|9420.5|9415.5|9406.5|9401.5|155
1582625100000|2020-02-25 10:05:00|9419|9414|9406|9401|9420|9415|9406|9401|140
1582625400000|2020-02-25 10:10:00|9405.5|9400.5|9405|9400|9413|9408|9397.5|9392.5|133
1582625700000|2020-02-25 10:15:00|9405.5|9400.5|9394.5|9389.5|9406|9401|9390.5|9385.5|219
1582626000000|2020-02-25 10:20:00|9395|9390|9381|9376|9397|9392|9380|9375|259
1582626300000|2020-02-25 10:25:00|9381.5|9376.5|9374.5|9369.5|9390|9385|9373|9368|219
1582626600000|2020-02-25 10:30:00|9373|9368|9367|9362|9373.5|9368.5|9360.5|9355.5|312
1582626900000|2020-02-25 10:35:00|9366.5|9361.5|9362|9357|9372.5|9367.5|9361.5|9356.5|122
1582627200000|2020-02-25 10:40:00|9361|9356|9346|9341|9361|9356|9346|9341|211
1582627500000|2020-02-25 10:45:00|9346.5|9341.5|9348|9343|9349|9344|9326|9321|411
1582627800000|2020-02-25 10:50:00|9348.5|9343.5|9353|9348|9353.5|9348.5|9344|9339|213
1582628100000|2020-02-25 10:55:00|9355|9350|9365.5|9360.5|9372|9367|9355|9350|278
1582628400000|2020-02-25 11:00:00|9366|9361|9353|9348|9366|9361|9350|9345|100
1582628700000|2020-02-25 11:05:00|9353.5|9348.5|9360.5|9355.5|9361.5|9356.5|9349|9344|203
1582629000000|2020-02-25 11:10:00|9360|9355|9368|9363|9372.5|9367.5|9359.5|9354.5|266
1582629300000|2020-02-25 11:15:00|9368.5|9363.5|9359|9354|9369|9364|9355|9350|191
1582629600000|2020-02-25 11:20:00|9358.5|9353.5|9354.5|9349.5|9363.5|9358.5|9351|9346|132
1582629900000|2020-02-25 11:25:00|9354|9349|9366|9361|9366|9361|9350.5|9345.5|178
1582630200000|2020-02-25 11:30:00|9365.5|9360.5|9381|9376|9381|9376|9361|9356|321
1582630500000|2020-02-25 11:35:00|9383|9378|9394|9389|9396.5|9391.5|9382|9377|196
1582630800000|2020-02-25 11:40:00|9393.5|9388.5|9387|9382|9394|9389|9378|9373|189
1582631100000|2020-02-25 11:45:00|9387.5|9382.5|9380|9375|9389.5|9384.5|9380|9375|92
1582631400000|2020-02-25 11:50:00|9379.5|9374.5|9384|9379|9386.5|9381.5|9378|9373|51
1582631700000|2020-02-25 11:55:00|9383.5|9378.5|9375|9370|9385.5|9380.5|9371|9366|113
1582632000000|2020-02-25 12:00:00|9374.5|9369.5|9388|9383|9388|9383|9373|9368|190
1582632300000|2020-02-25 12:05:00|9387|9382|9384|9379|9391|9386|9379|9374|134
1582632600000|2020-02-25 12:10:00|9383.5|9378.5|9376|9371|9384.5|9379.5|9376|9371|241
1582632900000|2020-02-25 12:15:00|9375.5|9370.5|9377|9372|9378.5|9373.5|9372|9367|49
1582633200000|2020-02-25 12:20:00|9376.5|9371.5|9389.5|9384.5|9392|9387|9373|9368|208
1582633500000|2020-02-25 12:25:00|9390|9385|9383|9378|9396.5|9391.5|9381|9376|144
1582633800000|2020-02-25 12:30:00|9382.5|9377.5|9397|9392|9398|9393|9380.5|9375.5|72
1582634100000|2020-02-25 12:35:00|9397.5|9392.5|9410.5|9405.5|9412.5|9407.5|9397.5|9392.5|160
1582634400000|2020-02-25 12:40:00|9407.3|9402.3|9402.8|9397.8|9409.3|9404.3|9401.8|9396.8|141
1582634700000|2020-02-25 12:45:00|9403.3|9398.3|9415.8|9410.8|9415.8|9410.8|9403.3|9398.3|80
1582635000000|2020-02-25 12:50:00|9415.3|9410.3|9422.8|9417.8|9423.3|9418.3|9413.3|9408.3|209
1582635300000|2020-02-25 12:55:00|9422.3|9417.3|9420.8|9415.8|9422.3|9417.3|9418.8|9413.8|100
1582635600000|2020-02-25 13:00:00|9421.8|9416.8|9417.8|9412.8|9422.3|9417.3|9415.3|9410.3|132
1582635900000|2020-02-25 13:05:00|9417.3|9412.3|9415.3|9410.3|9417.8|9412.8|9413.3|9408.3|105
1582636200000|2020-02-25 13:10:00|9415.8|9410.8|9411.8|9406.8|9421.8|9416.8|9410.8|9405.8|215
1582636500000|2020-02-25 13:15:00|9411.3|9406.3|9406.8|9401.8|9411.3|9406.3|9400.8|9395.8|153
1582636800000|2020-02-25 13:20:00|9407.3|9402.3|9396.8|9391.8|9408.3|9403.3|9395.8|9390.8|92
1582637100000|2020-02-25 13:25:00|9396.3|9391.3|9390.8|9385.8|9396.8|9391.8|9390.3|9385.3|137
1582637400000|2020-02-25 13:30:00|9391.3|9386.3|9391.3|9386.3|9391.8|9386.8|9384.3|9379.3|201
1582637700000|2020-02-25 13:35:00|9392.8|9387.8|9396.8|9391.8|9396.8|9391.8|9385.3|9380.3|332
1582638000000|2020-02-25 13:40:00|9397.3|9392.3|9386.8|9381.8|9400.3|9395.3|9385.3|9380.3|355
1582638300000|2020-02-25 13:45:00|9388.8|9383.8|9395.8|9390.8|9399.3|9394.3|9388.3|9383.3|196
1582638600000|2020-02-25 13:50:00|9396.3|9391.3|9394.8|9389.8|9399.8|9394.8|9390.8|9385.8|268
1582638900000|2020-02-25 13:55:00|9395.3|9390.3|9384.8|9379.8|9398.8|9393.8|9379.8|9374.8|131
1582639200000|2020-02-25 14:00:00|9384.3|9379.3|9380.3|9375.3|9386.8|9381.8|9377.8|9372.8|177
1582639500000|2020-02-25 14:05:00|9380.8|9375.8|9372.8|9367.8|9382.8|9377.8|9372.8|9367.8|67
1582639800000|2020-02-25 14:10:00|9372.3|9367.3|9379.8|9374.8|9379.8|9374.8|9370.8|9365.8|70
1582640100000|2020-02-25 14:15:00|9380.3|9375.3|9380.8|9375.8|9385.3|9380.3|9376.8|9371.8|91
1582640400000|2020-02-25 14:20:00|9381.3|9376.3|9390.8|9385.8|9394.8|9389.8|9380.8|9375.8|151
1582640700000|2020-02-25 14:25:00|9390.3|9385.3|9391.8|9386.8|9393.8|9388.8|9387.8|9382.8|116
1582641000000|2020-02-25 14:30:00|9392.3|9387.3|9368.8|9363.8|9397.8|9392.8|9361.8|9356.8|620
1582641300000|2020-02-25 14:35:00|9368.3|9363.3|9371.8|9366.8|9387.3|9382.3|9364.3|9359.3|315
1582641600000|2020-02-25 14:40:00|9370.8|9365.8|9354.8|9349.8|9372.3|9367.3|9353.8|9348.8|272
1582641900000|2020-02-25 14:45:00|9354.3|9349.3|9354.8|9349.8|9354.8|9349.8|9344.8|9339.8|353
1582642200000|2020-02-25 14:50:00|9353.3|9348.3|9362.8|9357.8|9364.8|9359.8|9345.8|9340.8|236
1582642500000|2020-02-25 14:55:00|9362.3|9357.3|9365.3|9360.3|9369.8|9364.8|9351.3|9346.3|168
1582642800000|2020-02-25 15:00:00|9364.8|9359.8|9363.8|9358.8|9378.8|9373.8|9358.8|9353.8|365
1582643100000|2020-02-25 15:05:00|9363.3|9358.3|9365.3|9360.3|9375.3|9370.3|9360.3|9355.3|279
1582643400000|2020-02-25 15:10:00|9366.8|9361.8|9357.3|9352.3|9370.8|9365.8|9353.3|9348.3|359
1582643700000|2020-02-25 15:15:00|9356.8|9351.8|9346.3|9341.3|9364.3|9359.3|9343.3|9338.3|412
1582644000000|2020-02-25 15:20:00|9345.8|9340.8|9328.8|9323.8|9345.8|9340.8|9327.3|9322.3|660
1582644300000|2020-02-25 15:25:00|9328.3|9323.3|9303.3|9298.3|9328.3|9323.3|9294.3|9289.3|780
1582644600000|2020-02-25 15:30:00|9304.3|9299.3|9299.3|9294.3|9314.3|9309.3|9283.3|9278.3|534
1582644900000|2020-02-25 15:35:00|9298.8|9293.8|9312.3|9307.3|9313.3|9308.3|9285.3|9280.3|423
1582645200000|2020-02-25 15:40:00|9311.3|9306.3|9322.3|9317.3|9329.8|9324.8|9299.3|9294.3|502
1582645500000|2020-02-25 15:45:00|9321.8|9316.8|9302.3|9297.3|9329.8|9324.8|9299.8|9294.8|339
1582645800000|2020-02-25 15:50:00|9301.8|9296.8|9288.3|9283.3|9303.3|9298.3|9276.3|9271.3|574
1582646100000|2020-02-25 15:55:00|9288.8|9283.8|9289.3|9284.3|9293.8|9288.8|9277.3|9272.3|464
1582646400000|2020-02-25 16:00:00|9288.8|9283.8|9283.3|9278.3|9303.8|9298.8|9279.8|9274.8|363
1582646700000|2020-02-25 16:05:00|9282.8|9277.8|9270.3|9265.3|9296.8|9291.8|9269.3|9264.3|627
1582647000000|2020-02-25 16:10:00|9269.8|9264.8|9278.3|9273.3|9289.8|9284.8|9268.3|9263.3|494
1582647300000|2020-02-25 16:15:00|9277.3|9272.3|9257.3|9252.3|9277.3|9272.3|9249.3|9244.3|750
1582647600000|2020-02-25 16:20:00|9255.3|9250.3|9260.3|9255.3|9267.3|9262.3|9251.3|9246.3|646
1582647900000|2020-02-25 16:25:00|9261.3|9256.3|9265.3|9260.3|9280.8|9275.8|9258.3|9253.3|660
1582648200000|2020-02-25 16:30:00|9266.3|9259.3|9258.3|9251.3|9276.3|9270.3|9252.3|9245.3|1481
1582648500000|2020-02-25 16:35:00|9257.3|9250.3|9267.3|9260.3|9272.3|9265.3|9251.3|9244.3|711
1582648800000|2020-02-25 16:40:00|9266.3|9261.3|9239.3|9232.3|9268.3|9261.3|9237.3|9231.3|301
1582649100000|2020-02-25 16:45:00|9240.3|9233.3|9263.3|9256.3|9267.3|9260.3|9240.3|9232.3|202
1582649400000|2020-02-25 16:50:00|9262.3|9255.3|9276.3|9268.3|9276.3|9269.3|9256.3|9249.3|56
1582649700000|2020-02-25 16:55:00|9277.3|9269.3|9265.3|9258.3|9278.3|9270.3|9258.3|9251.3|83
1582650000000|2020-02-25 17:00:00|9266.3|9259.3|9260.3|9253.3|9275.3|9268.3|9259.3|9251.3|78
1582650300000|2020-02-25 17:05:00|9261.3|9254.3|9266.3|9260.3|9270.3|9263.3|9260.3|9253.3|28
1582650600000|2020-02-25 17:10:00|9265.3|9259.3|9263.3|9256.3|9277.3|9269.3|9263.3|9256.3|66
1582650900000|2020-02-25 17:15:00|9262.3|9255.3|9253.3|9246.3|9263.3|9256.3|9250.3|9243.3|38
1582651200000|2020-02-25 17:20:00|9252.3|9245.3|9245.3|9238.3|9256.3|9249.3|9243.3|9236.3|34
1582651500000|2020-02-25 17:25:00|9246.3|9239.3|9242.3|9235.3|9250.3|9242.3|9241.3|9234.3|7
1582651800000|2020-02-25 17:30:00|9243.3|9236.3|9254.3|9247.3|9256.3|9249.3|9239.3|9233.3|62
1582652100000|2020-02-25 17:35:00|9253.3|9248.3|9258.3|9251.3|9260.3|9253.3|9253.3|9245.3|22
1582652400000|2020-02-25 17:40:00|9257.3|9250.3|9239.3|9232.3|9258.3|9250.3|9239.3|9232.3|68
1582652700000|2020-02-25 17:45:00|9240.3|9230.3|9231.3|9224.3|9240.3|9232.3|9230.3|9222.3|59
1582653000000|2020-02-25 17:50:00|9230.3|9223.3|9240.3|9233.3|9242.3|9235.3|9229.3|9222.3|24
1582653300000|2020-02-25 17:55:00|9241.3|9234.3|9227.3|9219.3|9242.3|9235.3|9225.3|9217.3|39
1582653600000|2020-02-25 18:00:00|9226.3|9218.3|9227.3|9218.3|9240.3|9232.3|9222.3|9214.3|56
1582653900000|2020-02-25 18:05:00|9228.3|9219.3|9234.3|9225.3|9235.3|9226.3|9223.3|9215.3|25
1582654200000|2020-02-25 18:10:00|9233.3|9226.3|9239.3|9231.3|9241.3|9234.3|9233.3|9226.3|124
1582654500000|2020-02-25 18:15:00|9238.3|9230.3|9224.3|9216.3|9242.3|9233.3|9223.3|9216.3|28
1582654800000|2020-02-25 18:20:00|9225.3|9217.3|9226.3|9218.3|9229.3|9220.3|9224.3|9216.3|18
1582655100000|2020-02-25 18:25:00|9225.3|9217.3|9218.3|9210.3|9230.3|9222.3|9218.3|9210.3|56
1582655400000|2020-02-25 18:30:00|9217.3|9209.3|9217.3|9208.3|9217.3|9209.3|9208.3|9200.3|24
1582655700000|2020-02-25 18:35:00|9216.3|9207.3|9213.3|9205.3|9217.3|9210.3|9209.3|9201.3|1
1582656000000|2020-02-25 18:40:00|9214.3|9206.3|9221.3|9213.3|9222.3|9215.3|9211.3|9203.3|12
1582656300000|2020-02-25 18:45:00|9220.3|9212.3|9214.3|9205.3|9221.3|9213.3|9214.3|9205.3|16
1582656600000|2020-02-25 18:50:00|9215.3|9206.3|9207.3|9199.3|9221.3|9212.3|9204.3|9196.3|37
1582656900000|2020-02-25 18:55:00|9206.3|9200.3|9194|9182|9207.3|9201.3|9191.3|9181.3|33
1582657200000|2020-02-25 19:00:00|9194.1|9182.1|9192.7|9180.7|9196.7|9184.7|9183.3|9171.3|0
1582657500000|2020-02-25 19:05:00|9192.6|9180.6|9161.5|9149.5|9199.6|9187.6|9155.1|9143.1|0
1582657800000|2020-02-25 19:10:00|9163.7|9151.7|9185.2|9173.2|9185.7|9173.7|9153.4|9141.4|0
1582658100000|2020-02-25 19:15:00|9185.3|9173.3|9160.4|9148.4|9185.5|9173.5|9155.2|9143.2|0
1582658400000|2020-02-25 19:20:00|9160.2|9148.2|9159.1|9147.1|9171.9|9159.9|9155.1|9143.1|0
1582658700000|2020-02-25 19:25:00|9159|9147|9149.1|9137.1|9167.6|9155.6|9149|9137|0
1582659000000|2020-02-25 19:30:00|9149.2|9137.2|9149.9|9137.9|9159.1|9147.1|9137.8|9125.8|0
1582659300000|2020-02-25 19:35:00|9149.6|9137.6|9134|9122|9150.7|9138.7|9131.5|9119.5|0
1582659600000|2020-02-25 19:40:00|9133.8|9121.8|9163.9|9151.9|9164.2|9152.2|9129.9|9117.9|0
1582659900000|2020-02-25 19:45:00|9164|9152|9172.8|9160.8|9177.4|9165.4|9150.6|9138.6|0
1582660200000|2020-02-25 19:50:00|9172.9|9160.9|9188.6|9176.6|9188.7|9176.7|9167.5|9155.5|0
1582660500000|2020-02-25 19:55:00|9188.7|9176.7|9183.4|9171.4|9192.3|9180.3|9180.4|9168.4|0
1582660800000|2020-02-25 20:00:00|9183.5|9171.5|9197.1|9185.1|9213.6|9201.6|9183.5|9171.5|0
1582661100000|2020-02-25 20:05:00|9196.9|9184.9|9197.7|9185.7|9214.5|9202.5|9194.5|9182.5|0
1582661400000|2020-02-25 20:10:00|9196.5|9184.5|9178.9|9166.9|9200.8|9188.8|9178.2|9166.2|0
1582661700000|2020-02-25 20:15:00|9178.8|9166.8|9172|9160|9192.7|9180.7|9170.7|9158.7|0
1582662000000|2020-02-25 20:20:00|9172.2|9160.2|9153.5|9141.5|9177.6|9165.6|9142.2|9130.2|0
1582662300000|2020-02-25 20:25:00|9153.4|9141.4|9156.5|9144.5|9167.4|9155.4|9147.6|9135.6|0
1582662600000|2020-02-25 20:30:00|9156.4|9144.4|9137.2|9125.2|9158.5|9146.5|9125.6|9113.6|0
1582662900000|2020-02-25 20:35:00|9137.1|9125.1|9128.9|9116.9|9137.5|9125.5|9123|9111|0
1582663200000|2020-02-25 20:40:00|9128.8|9116.8|9150.9|9138.9|9159.5|9147.5|9128.8|9116.8|0
1582663500000|2020-02-25 20:45:00|9153.5|9141.5|9154.3|9142.3|9174.5|9162.5|9151.1|9139.1|0
1582663800000|2020-02-25 20:50:00|9154.9|9142.9|9141.1|9129.1|9154.9|9142.9|9137.9|9125.9|0
1582664100000|2020-02-25 20:55:00|9141.4|9129.4|9140.1|9128.1|9146.7|9134.7|9133|9121|0
1582664400000|2020-02-25 21:00:00|9138.9|9126.9|9157.1|9145.1|9158.9|9146.9|9128.2|9116.2|0
1582664700000|2020-02-25 21:05:00|9157.2|9145.2|9155.5|9143.5|9158.1|9146.1|9139.6|9127.6|0
1582665000000|2020-02-25 21:10:00|9155.6|9143.6|9154|9142|9157.1|9145.1|9145.5|9133.5|0
1582665300000|2020-02-25 21:15:00|9154.2|9142.2|9155|9143|9155.7|9143.7|9153.5|9141.5|0
1582665600000|2020-02-25 21:20:00|9155.2|9143.2|9155.2|9143.2|9155.6|9143.6|9153.5|9141.5|0
1582665900000|2020-02-25 21:25:00|9154.7|9142.7|9150.7|9138.7|9154.7|9142.7|9150.2|9138.2|0
1582666200000|2020-02-25 21:30:00|9150.3|9138.3|9171.6|9159.6|9172.3|9160.3|9150.3|9138.3|0
1582666500000|2020-02-25 21:35:00|9172.3|9160.3|9178.4|9166.4|9183.3|9171.3|9168.2|9156.2|0
1582666800000|2020-02-25 21:40:00|9178.5|9166.5|9176.1|9164.1|9181|9169|9169.6|9157.6|0
1582667100000|2020-02-25 21:45:00|9176|9164|9179.4|9167.4|9189|9177|9175.3|9163.3|0
1582667400000|2020-02-25 21:50:00|9179.5|9167.5|9171.4|9159.4|9180.2|9168.2|9171.4|9159.4|0
1582667700000|2020-02-25 21:55:00|9172.2|9160.2|9169.7|9157.7|9172.2|9160.2|9167.2|9155.2|0
1582668000000|2020-02-25 22:00:00|9169.2|9157.2|9168.5|9156.5|9169.9|9157.9|9168|9156|0
1582668300000|2020-02-25 22:05:00|9168.3|9156.3|9165.9|9153.9|9169.2|9157.2|9165.9|9153.9|0
1582668600000|2020-02-25 22:10:00|9165.7|9153.7|9165.5|9153.5|9168|9156|9164.8|9152.8|0
1582668900000|2020-02-25 22:15:00|9165.2|9153.2|9153.2|9141.2|9165.2|9153.2|9153.2|9141.2|0
1582669200000|2020-02-25 22:20:00|9152.8|9140.8|9153.9|9141.9|9156.5|9144.5|9151.3|9139.3|0
1582669500000|2020-02-25 22:25:00|9154.4|9142.4|9151.3|9139.3|9154.4|9142.4|9150.6|9138.6|0
1582669800000|2020-02-25 22:30:00|9150.4|9138.4|9153.7|9141.7|9154|9142|9150.2|9138.2|0
1582670100000|2020-02-25 22:35:00|9154|9142|9153.5|9141.5|9154.9|9142.9|9153.5|9141.5|0
1582670400000|2020-02-25 22:40:00|9153.7|9141.7|9153.7|9141.7|9156|9144|9153.4|9141.4|0
1582670700000|2020-02-25 22:45:00|9154.9|9142.9|9152.5|9140.5|9155.6|9143.6|9152.5|9140.5|0
1582671000000|2020-02-25 22:50:00|9153.7|9141.7|9155.4|9143.4|9157|9145|9153.5|9141.5|0
1582671300000|2020-02-25 22:55:00|9155.6|9143.6|9159.1|9147.1|9161.2|9149.2|9155.6|9143.6|0
1582671600000|2020-02-25 23:00:00|9159.2|9147.2|9167.4|9155.4|9179.9|9167.9|9154|9142|0
1582671900000|2020-02-25 23:05:00|9167.3|9155.3|9185|9173|9188.2|9176.2|9165.6|9153.6|0
1582672200000|2020-02-25 23:10:00|9184.3|9172.3|9186.6|9174.6|9186.6|9174.6|9181.2|9169.2|0
1582672500000|2020-02-25 23:15:00|9185.9|9173.9|9182.7|9170.7|9190.8|9178.8|9181.2|9169.2|0
1582672800000|2020-02-25 23:20:00|9182.5|9170.5|9178.4|9166.4|9185.7|9173.7|9175.3|9163.3|0
1582673100000|2020-02-25 23:25:00|9178.5|9166.5|9187.2|9175.2|9189|9177|9178.5|9166.5|0
1582673400000|2020-02-25 23:30:00|9187.3|9175.3|9192.3|9180.3|9193.1|9181.1|9182.8|9170.8|0
1582673700000|2020-02-25 23:35:00|9192.4|9180.4|9182.4|9170.4|9193.1|9181.1|9177.5|9165.5|0
1582674000000|2020-02-25 23:40:00|9182.5|9170.5|9192|9180|9192.8|9180.8|9182.4|9170.4|0
1582674300000|2020-02-25 23:45:00|9192.1|9180.1|9204.7|9192.7|9208.1|9196.1|9190.5|9178.5|0
1582674600000|2020-02-25 23:50:00|9204.8|9192.8|9205.7|9193.7|9208.5|9196.5|9199.3|9187.3|0
1582674900000|2020-02-25 23:55:00|9205.4|9193.4|9207.7|9195.7|9207.8|9195.8|9198.2|9186.2|0
1582675200000|2020-02-26 00:00:00|9207.2|9195.2|9204.6|9192.6|9210.1|9198.1|9199.7|9187.7|0
1582675500000|2020-02-26 00:05:00|9203.9|9191.9|9212|9200|9212|9200|9202.1|9190.1|0
1582675800000|2020-02-26 00:10:00|9211.9|9199.9|9198.3|9186.3|9211.9|9199.9|9191|9179|0
1582676100000|2020-02-26 00:15:00|9198.2|9186.2|9183.9|9171.9|9204.1|9192.1|9183.9|9171.9|0
1582676400000|2020-02-26 00:20:00|9183.8|9171.8|9194.9|9182.9|9195|9183|9181.2|9169.2|0
1582676700000|2020-02-26 00:25:00|9194.8|9182.8|9200.1|9188.1|9200.1|9188.1|9184.7|9172.7|0
1582677000000|2020-02-26 00:30:00|9200|9188|9194.9|9182.9|9200|9188|9194.8|9182.8|0
1582677300000|2020-02-26 00:35:00|9195|9183|9186.5|9174.5|9200.7|9188.7|9183.9|9171.9|0
1582677600000|2020-02-26 00:40:00|9186.4|9174.4|9198|9186|9199.3|9187.3|9186.4|9174.4|0
1582677900000|2020-02-26 00:45:00|9199.2|9187.2|9202|9190|9202.1|9190.1|9191.5|9179.5|0
1582678200000|2020-02-26 00:50:00|9201.9|9189.9|9191.5|9179.5|9202|9190|9186.3|9174.3|0
1582678500000|2020-02-26 00:55:00|9191.6|9179.6|9167.2|9155.2|9194.1|9182.1|9167.2|9155.2|0
1582678800000|2020-02-26 01:00:00|9167.7|9155.7|9151.6|9139.6|9174.1|9162.1|9143.5|9131.5|0
1582679100000|2020-02-26 01:05:00|9151.5|9139.5|9149|9137|9164.9|9152.9|9146.5|9134.5|0
1582679400000|2020-02-26 01:10:00|9148.9|9136.9|9159.2|9147.2|9159.5|9147.5|9146.5|9134.5|0
1582679700000|2020-02-26 01:15:00|9159.1|9147.1|9169.7|9157.7|9177.5|9165.5|9156.6|9144.6|0
1582680000000|2020-02-26 01:20:00|9169.6|9157.6|9182.4|9170.4|9182.7|9170.7|9164.6|9152.6|0
1582680300000|2020-02-26 01:25:00|9182.3|9170.3|9183.1|9171.1|9188.2|9176.2|9177.8|9165.8|0
1582680600000|2020-02-26 01:30:00|9183.2|9171.2|9190.9|9178.9|9191.1|9179.1|9180.6|9168.6|0
1582680900000|2020-02-26 01:35:00|9192|9180|9204.1|9192.1|9204.2|9192.2|9191|9179|0
1582681200000|2020-02-26 01:40:00|9203.2|9191.2|9185.9|9173.9|9203.2|9191.2|9183.3|9171.3|0
1582681500000|2020-02-26 01:45:00|9186|9174|9180.7|9168.7|9193.9|9181.9|9178.1|9166.1|0
1582681800000|2020-02-26 01:50:00|9180.6|9168.6|9183.4|9171.4|9188.8|9176.8|9178.2|9166.2|0
1582682100000|2020-02-26 01:55:00|9183.5|9171.5|9190.8|9178.8|9198.8|9186.8|9183.5|9171.5|0
1582682400000|2020-02-26 02:00:00|9190.7|9178.7|9177.6|9165.6|9190.7|9178.7|9174.9|9162.9|0
1582682700000|2020-02-26 02:05:00|9177.7|9165.7|9194.4|9182.4|9194.4|9182.4|9177.6|9165.6|0
1582683000000|2020-02-26 02:10:00|9195.9|9183.9|9229.1|9217.1|9229.1|9217.1|9195.8|9183.8|0
1582683300000|2020-02-26 02:15:00|9229|9217|9231.6|9219.6|9234.3|9222.3|9223.9|9211.9|0
1582683600000|2020-02-26 02:20:00|9232.6|9220.6|9231.8|9219.8|9234.1|9222.1|9218.7|9206.7|0
1582683900000|2020-02-26 02:25:00|9232.8|9220.8|9233.1|9221.1|9238.1|9226.1|9229|9217|0
1582684200000|2020-02-26 02:30:00|9233.6|9221.6|9237.3|9225.3|9247.3|9235.3|9233.6|9221.6|0
1582684500000|2020-02-26 02:35:00|9237.2|9225.2|9257.4|9245.4|9257.5|9245.5|9237.2|9225.2|0
1582684800000|2020-02-26 02:40:00|9257.3|9245.3|9249.5|9237.5|9257.3|9245.3|9244.3|9232.3|0
1582685100000|2020-02-26 02:45:00|9249.6|9237.6|9239.3|9227.3|9252.2|9240.2|9236.7|9224.7|0
1582685400000|2020-02-26 02:50:00|9239.4|9227.4|9231.7|9219.7|9244.5|9232.5|9231.7|9219.7|0
1582685700000|2020-02-26 02:55:00|9231.6|9219.6|9236.9|9224.9|9239.4|9227.4|9231.6|9219.6|0
1582686000000|2020-02-26 03:00:00|9237.3|9225.3|9242|9230|9244.7|9232.7|9237.3|9225.3|0
1582686300000|2020-02-26 03:05:00|9242.1|9230.1|9234.4|9222.4|9242.1|9230.1|9229.3|9217.3|0
1582686600000|2020-02-26 03:10:00|9234.5|9222.5|9244.9|9232.9|9247.5|9235.5|9232|9220|0
1582686900000|2020-02-26 03:15:00|9245|9233|9234.7|9222.7|9245|9233|9234.6|9222.6|0
1582687200000|2020-02-26 03:20:00|9234.8|9222.8|9234.8|9222.8|9237.3|9225.3|9232|9220|0
1582687500000|2020-02-26 03:25:00|9234.7|9222.7|9241.1|9229.1|9242.5|9230.5|9234.7|9222.7|0
1582687800000|2020-02-26 03:30:00|9240.6|9228.6|9226.7|9214.7|9240.6|9228.6|9218.9|9206.9|0
1582688100000|2020-02-26 03:35:00|9226.8|9214.8|9231.9|9219.9|9237.2|9225.2|9226.7|9214.7|0
1582688400000|2020-02-26 03:40:00|9231.8|9219.8|9236.9|9224.9|9237.8|9225.8|9229.4|9217.4|0
1582688700000|2020-02-26 03:45:00|9237|9225|9239.5|9227.5|9242.2|9230.2|9236.8|9224.8|0
1582689000000|2020-02-26 03:50:00|9240|9228|9229.2|9217.2|9242|9230|9229.1|9217.1|0
1582689300000|2020-02-26 03:55:00|9229.1|9217.1|9234.3|9222.3|9236.9|9224.9|9229.1|9217.1|0
1582689600000|2020-02-26 04:00:00|9234.4|9222.4|9227.3|9215.3|9236.9|9224.9|9227.2|9215.2|0
1582689900000|2020-02-26 04:05:00|9228.2|9216.2|9227|9215|9229.8|9217.8|9222|9210|0
1582690200000|2020-02-26 04:10:00|9227.1|9215.1|9219.3|9207.3|9227.1|9215.1|9219.2|9207.2|0
1582690500000|2020-02-26 04:15:00|9219.2|9207.2|9215.7|9203.7|9221.8|9209.8|9211.5|9199.5|0
1582690800000|2020-02-26 04:20:00|9215.8|9203.8|9223.7|9211.7|9223.9|9211.9|9215.8|9203.8|0
1582691100000|2020-02-26 04:25:00|9223.8|9211.8|9221.4|9209.4|9223.9|9211.9|9218.8|9206.8|0
1582691400000|2020-02-26 04:30:00|9222.3|9210.3|9221.3|9209.3|9226.6|9214.6|9219.6|9207.6|0
1582691700000|2020-02-26 04:35:00|9222.3|9210.3|9226.6|9214.6|9230.6|9218.6|9218.6|9206.6|0
1582692000000|2020-02-26 04:40:00|9226.5|9214.5|9224.1|9212.1|9229.2|9217.2|9224|9212|0
1582692300000|2020-02-26 04:45:00|9224.2|9212.2|9231.8|9219.8|9236.9|9224.9|9224.1|9212.1|0
1582692600000|2020-02-26 04:50:00|9231.7|9219.7|9231.6|9219.6|9234.3|9222.3|9231.6|9219.6|0
1582692900000|2020-02-26 04:55:00|9231.7|9219.7|9231.5|9219.5|9234.2|9222.2|9226.3|9214.3|0
1582693200000|2020-02-26 05:00:00|9231.4|9219.4|9228.5|9216.5|9238.9|9226.9|9223.6|9211.6|0
1582693500000|2020-02-26 05:05:00|9228|9216|9238.3|9226.3|9238.7|9226.7|9226|9214|0
1582693800000|2020-02-26 05:10:00|9238.4|9226.4|9233.3|9221.3|9243.3|9231.3|9233.3|9221.3|0
1582694100000|2020-02-26 05:15:00|9233.4|9221.4|9233|9221|9235.9|9223.9|9233|9221|0
1582694400000|2020-02-26 05:20:00|9233.1|9221.1|9230.5|9218.5|9233.1|9221.1|9225.2|9213.2|0
1582694700000|2020-02-26 05:25:00|9230.4|9218.4|9233.2|9221.2|9240.7|9228.7|9227.8|9215.8|0
1582695000000|2020-02-26 05:30:00|9234.4|9222.4|9245.6|9233.6|9245.8|9233.8|9233.1|9221.1|0
1582695300000|2020-02-26 05:35:00|9245.5|9233.5|9235.8|9223.8|9250.6|9238.6|9235.3|9223.3|0
1582695600000|2020-02-26 05:40:00|9235.9|9223.9|9243.5|9231.5|9243.6|9231.6|9233.3|9221.3|0
1582695900000|2020-02-26 05:45:00|9243|9231|9241.3|9229.3|9243.4|9231.4|9238.3|9226.3|0
1582696200000|2020-02-26 05:50:00|9241.2|9229.2|9243.7|9231.7|9243.8|9231.8|9238.6|9226.6|0
1582696500000|2020-02-26 05:55:00|9243.6|9231.6|9246.2|9234.2|9248.9|9236.9|9243.6|9231.6|0
1582696800000|2020-02-26 06:00:00|9245.3|9233.3|9236.5|9224.5|9246.2|9234.2|9235.8|9223.8|0
1582697100000|2020-02-26 06:05:00|9235.3|9223.3|9228.8|9216.8|9239.1|9227.1|9226.2|9214.2|0
1582697400000|2020-02-26 06:10:00|9228.7|9216.7|9211.7|9199.7|9228.9|9216.9|9209.1|9197.1|0
1582697700000|2020-02-26 06:15:00|9211.6|9199.6|9216.9|9204.9|9220.6|9208.6|9203.8|9191.8|0
1582698000000|2020-02-26 06:20:00|9216|9204|9214.1|9202.1|9216.9|9204.9|9211.4|9199.4|0
1582698300000|2020-02-26 06:25:00|9214.2|9202.2|9213.7|9201.7|9214.2|9202.2|9208.8|9196.8|0
1582698600000|2020-02-26 06:30:00|9213.2|9201.2|9210.1|9198.1|9216.2|9204.2|9208.6|9196.6|0
1582698900000|2020-02-26 06:35:00|9210.2|9198.2|9208.9|9196.9|9214.1|9202.1|9208.9|9196.9|0
1582699200000|2020-02-26 06:40:00|9208.8|9196.8|9205.4|9193.4|9208.8|9196.8|9200.2|9188.2|0
1582699500000|2020-02-26 06:45:00|9205.5|9193.5|9208|9196|9208|9196|9205.3|9193.3|0
1582699800000|2020-02-26 06:50:00|9207.9|9195.9|9197.9|9185.9|9208|9196|9195.5|9183.5|0
1582700100000|2020-02-26 06:55:00|9200.3|9188.3|9182.3|9170.3|9200.3|9188.3|9169.9|9157.9|0
1582700400000|2020-02-26 07:00:00|9181.3|9169.3|9190.8|9185.8|9198.2|9190.8|9178.9|9166.9|148
1582700700000|2020-02-26 07:05:00|9191.3|9186.3|9195.3|9190.3|9198.3|9193.3|9188.3|9183.3|68
1582701000000|2020-02-26 07:10:00|9194.8|9189.8|9183.3|9178.3|9200.3|9195.3|9182.3|9177.3|25
1582701300000|2020-02-26 07:15:00|9183.8|9178.8|9175.3|9170.3|9186.8|9181.8|9173.3|9168.3|50
1582701600000|2020-02-26 07:20:00|9174.8|9169.8|9169.8|9164.8|9181.8|9176.8|9165.8|9160.8|74
1582701900000|2020-02-26 07:25:00|9170.3|9165.3|9180.8|9175.8|9185.8|9180.8|9170.3|9165.3|45
1582702200000|2020-02-26 07:30:00|9180.3|9175.3|9171.3|9166.3|9185.8|9180.8|9168.3|9163.3|51
1582702500000|2020-02-26 07:35:00|9171.8|9166.8|9177.8|9172.8|9179.3|9174.3|9167.8|9162.8|38
1582702800000|2020-02-26 07:40:00|9178.3|9173.3|9170.3|9165.3|9180.8|9175.8|9165.3|9160.3|100
1582703100000|2020-02-26 07:45:00|9169.8|9164.8|9196.8|9191.8|9196.8|9191.8|9169.3|9164.3|77
1582703400000|2020-02-26 07:50:00|9197.8|9192.8|9199.8|9194.8|9201.3|9196.3|9191.8|9186.8|134
1582703700000|2020-02-26 07:55:00|9200.3|9195.3|9213.3|9208.3|9216.3|9211.3|9199.8|9194.8|142
1582704000000|2020-02-26 08:00:00|9212.8|9207.8|9226.3|9221.3|9227.3|9222.3|9197.8|9192.8|979
1582704300000|2020-02-26 08:05:00|9225.8|9220.8|9219.3|9214.3|9231.3|9226.3|9216.3|9211.3|652
1582704600000|2020-02-26 08:10:00|9221.3|9216.3|9216.3|9211.3|9223.3|9218.3|9206.3|9201.3|551
1582704900000|2020-02-26 08:15:00|9218.8|9213.8|9213.3|9208.3|9228.3|9223.3|9201.3|9196.3|503
1582705200000|2020-02-26 08:20:00|9212.3|9207.3|9228.3|9223.3|9232.3|9227.3|9210.8|9205.8|412
1582705500000|2020-02-26 08:25:00|9227.3|9222.3|9199.3|9194.3|9227.8|9222.8|9198.3|9193.3|332
1582705800000|2020-02-26 08:30:00|9201.3|9196.3|9195.3|9190.3|9215.8|9210.8|9190.8|9185.8|328
1582706100000|2020-02-26 08:35:00|9196.3|9191.3|9184.3|9179.3|9202.3|9197.3|9184.3|9179.3|254
1582706400000|2020-02-26 08:40:00|9183.8|9178.8|9157.8|9152.8|9185.8|9180.8|9154.3|9149.3|630
1582706700000|2020-02-26 08:45:00|9158.3|9153.3|9121.8|9116.8|9159.8|9154.8|9117.8|9112.8|452
1582707000000|2020-02-26 08:50:00|9122.8|9117.8|9099.8|9094.8|9133.8|9128.8|9099.8|9094.8|800
1582707300000|2020-02-26 08:55:00|9100.8|9095.8|9119.8|9114.8|9126.3|9121.3|9094.3|9089.3|587
1582707600000|2020-02-26 09:00:00|9118.8|9113.8|9091.8|9086.8|9119.3|9114.3|9090.8|9085.8|659
1582707900000|2020-02-26 09:05:00|9091.3|9086.3|9066.8|9061.8|9097.3|9092.3|9060.8|9055.8|704
1582708200000|2020-02-26 09:10:00|9064.8|9059.8|9058.8|9053.8|9071.8|9066.8|9031.8|9026.8|829
1582708500000|2020-02-26 09:15:00|9058.3|9053.3|9094.8|9089.8|9099.8|9094.8|9047.8|9042.8|1237
1582708800000|2020-02-26 09:20:00|9094.3|9089.3|9091.8|9086.8|9095.3|9090.3|9073.8|9068.8|486
1582709100000|2020-02-26 09:25:00|9092.3|9087.3|9096.3|9091.3|9099.8|9094.8|9080.3|9075.3|271
1582709400000|2020-02-26 09:30:00|9095.8|9090.8|9106.3|9101.3|9113.3|9108.3|9081.3|9076.3|509
1582709700000|2020-02-26 09:35:00|9105.8|9100.8|9129.8|9124.8|9151.8|9146.8|9103.3|9098.3|631
1582710000000|2020-02-26 09:40:00|9130.3|9125.3|9144.8|9139.8|9159.3|9154.3|9128.8|9123.8|499
1582710300000|2020-02-26 09:45:00|9145.8|9140.8|9136.3|9131.3|9151.8|9146.8|9131.8|9126.8|382
1582710600000|2020-02-26 09:50:00|9136.8|9131.8|9151.8|9146.8|9158.8|9153.8|9134.3|9129.3|318
1582710900000|2020-02-26 09:55:00|9152.3|9147.3|9137.8|9132.8|9153.8|9148.8|9136.8|9131.8|310
1582711200000|2020-02-26 10:00:00|9138.3|9133.3|9142.8|9137.8|9156.8|9151.8|9134.3|9129.3|653
1582711500000|2020-02-26 10:05:00|9142.3|9137.3|9172.8|9167.8|9172.8|9167.8|9141.3|9136.3|445
1582711800000|2020-02-26 10:10:00|9171.8|9166.8|9159.8|9154.8|9177.8|9172.8|9157.8|9152.8|402
1582712100000|2020-02-26 10:15:00|9160.3|9155.3|9163.8|9158.8|9174.3|9169.3|9160.3|9155.3|345
1582712400000|2020-02-26 10:20:00|9164.3|9159.3|9166.8|9161.8|9181.8|9176.8|9163.3|9158.3|175
1582712700000|2020-02-26 10:25:00|9166.3|9161.3|9174.3|9169.3|9181.8|9176.8|9164.3|9159.3|278
1582713000000|2020-02-26 10:30:00|9173.8|9168.8|9177.3|9172.3|9187.8|9182.8|9166.8|9161.8|195
1582713300000|2020-02-26 10:35:00|9176.8|9171.8|9169.8|9164.8|9177.8|9172.8|9166.3|9161.3|376
1582713600000|2020-02-26 10:40:00|9170.3|9165.3|9172.8|9167.8|9175.3|9170.3|9157.8|9152.8|177
1582713900000|2020-02-26 10:45:00|9171.8|9166.8|9140.8|9135.8|9173.3|9168.3|9140.8|9135.8|224
1582714200000|2020-02-26 10:50:00|9140.3|9135.3|9137.8|9132.8|9144.3|9139.3|9127.8|9122.8|293
1582714500000|2020-02-26 10:55:00|9138.3|9133.3|9133.8|9128.8|9149.8|9144.8|9132.8|9127.8|221
1582714800000|2020-02-26 11:00:00|9134.3|9129.3|9141.8|9136.8|9143.3|9138.3|9132.3|9127.3|80
1582715100000|2020-02-26 11:05:00|9142.3|9137.3|9175.8|9170.8|9176.8|9171.8|9142.3|9137.3|441
1582715400000|2020-02-26 11:10:00|9175.3|9170.3|9173.8|9168.8|9184.8|9179.8|9162.3|9157.3|267
1582715700000|2020-02-26 11:15:00|9174.3|9169.3|9185.8|9180.8|9185.8|9180.8|9172.8|9167.8|179
1582716000000|2020-02-26 11:20:00|9186.3|9181.3|9202.8|9197.8|9209.8|9204.8|9186.3|9181.3|349
1582716300000|2020-02-26 11:25:00|9202.3|9197.3|9206.8|9201.8|9213.8|9208.8|9201.8|9196.8|237
1582716600000|2020-02-26 11:30:00|9207.3|9202.3|9217.3|9212.3|9219.8|9214.8|9205.8|9200.8|277
1582716900000|2020-02-26 11:35:00|9217.8|9212.8|9235.8|9230.8|9236.8|9231.8|9215.8|9210.8|373
1582717200000|2020-02-26 11:40:00|9234.8|9229.8|9247.8|9242.8|9251.3|9246.3|9231.8|9226.8|354
1582717500000|2020-02-26 11:45:00|9247.3|9242.3|9241.8|9236.8|9249.8|9244.8|9238.3|9233.3|250
1582717800000|2020-02-26 11:50:00|9242.3|9237.3|9245.8|9240.8|9253.8|9248.8|9242.3|9237.3|258
1582718100000|2020-02-26 11:55:00|9246.8|9241.8|9244.8|9239.8|9253.8|9248.8|9242.3|9237.3|95
1582718400000|2020-02-26 12:00:00|9244.3|9239.3|9235.8|9230.8|9256.8|9251.8|9228.8|9223.8|550
1582718700000|2020-02-26 12:05:00|9233.8|9228.8|9256.8|9251.8|9259.3|9254.3|9229.3|9224.3|387
1582719000000|2020-02-26 12:10:00|9259.8|9254.8|9252.8|9247.8|9268.8|9263.8|9249.8|9244.8|333
1582719300000|2020-02-26 12:15:00|9252.3|9247.3|9239.8|9234.8|9256.3|9251.3|9239.3|9234.3|161
1582719600000|2020-02-26 12:20:00|9239.3|9234.3|9233.8|9228.8|9239.3|9234.3|9227.3|9222.3|161
1582719900000|2020-02-26 12:25:00|9233.3|9228.3|9237.8|9232.8|9246.8|9241.8|9228.3|9223.3|320
1582720200000|2020-02-26 12:30:00|9238.3|9233.3|9226.8|9221.8|9240.3|9235.3|9221.8|9216.8|164
1582720500000|2020-02-26 12:35:00|9226.3|9221.3|9216.8|9211.8|9229.3|9224.3|9214.3|9209.3|150
1582720800000|2020-02-26 12:40:00|9219.5|9214.5|9241|9236|9243.5|9238.5|9218.5|9213.5|200
1582721100000|2020-02-26 12:45:00|9240.5|9235.5|9254.5|9249.5|9255|9250|9239|9234|191
1582721400000|2020-02-26 12:50:00|9254|9249|9266.5|9261.5|9269.5|9264.5|9253|9248|170
1582721700000|2020-02-26 12:55:00|9265.5|9260.5|9278.5|9273.5|9281.5|9276.5|9257|9252|178
1582722000000|2020-02-26 13:00:00|9279|9274|9277.5|9272.5|9284.5|9279.5|9275.5|9270.5|138
1582722300000|2020-02-26 13:05:00|9277|9272|9273|9268|9286.5|9281.5|9270.5|9265.5|245
1582722600000|2020-02-26 13:10:00|9272.5|9267.5|9262.5|9257.5|9276|9271|9261.5|9256.5|107
1582722900000|2020-02-26 13:15:00|9263|9258|9284.5|9279.5|9284.5|9279.5|9258|9253|463
1582723200000|2020-02-26 13:20:00|9285|9280|9287.5|9282.5|9291.5|9286.5|9279.5|9274.5|248
1582723500000|2020-02-26 13:25:00|9288|9283|9297|9292|9298.5|9293.5|9283|9278|325
1582723800000|2020-02-26 13:30:00|9296.5|9291.5|9299|9294|9301.5|9296.5|9290.5|9285.5|346
1582724100000|2020-02-26 13:35:00|9298.5|9293.5|9316|9311|9317.5|9312.5|9294.5|9289.5|290
1582724400000|2020-02-26 13:40:00|9316.5|9311.5|9300.5|9295.5|9316.5|9311.5|9298|9293|242
1582724700000|2020-02-26 13:45:00|9299.5|9294.5|9299|9294|9306|9301|9295.5|9290.5|154
1582725000000|2020-02-26 13:50:00|9299.5|9294.5|9297|9292|9303.5|9298.5|9292.5|9287.5|145
1582725300000|2020-02-26 13:55:00|9296.5|9291.5|9284.5|9279.5|9301.5|9296.5|9280|9275|269
1582725600000|2020-02-26 14:00:00|9285|9280|9287.5|9282.5|9298.5|9293.5|9284.5|9279.5|211
1582725900000|2020-02-26 14:05:00|9287|9282|9290|9285|9291.5|9286.5|9284|9279|184
1582726200000|2020-02-26 14:10:00|9289.5|9284.5|9289|9284|9299.5|9294.5|9287|9282|85
1582726500000|2020-02-26 14:15:00|9288.5|9283.5|9286.5|9281.5|9293.5|9288.5|9284.5|9279.5|117
1582726800000|2020-02-26 14:20:00|9287|9282|9298|9293|9302.5|9297.5|9284.5|9279.5|135
1582727100000|2020-02-26 14:25:00|9297.5|9292.5|9293.5|9288.5|9300.5|9295.5|9290|9285|119
1582727400000|2020-02-26 14:30:00|9291|9286|9316.5|9311.5|9325.5|9320.5|9286.5|9281.5|553
1582727700000|2020-02-26 14:35:00|9317|9312|9347.5|9342.5|9348.5|9343.5|9314|9309|671
1582728000000|2020-02-26 14:40:00|9347|9342|9361.5|9356.5|9367.5|9362.5|9343|9338|500
1582728300000|2020-02-26 14:45:00|9362.5|9357.5|9348|9343|9364|9359|9346.5|9341.5|429
1582728600000|2020-02-26 14:50:00|9347.5|9342.5|9331|9326|9355|9350|9326|9321|515
1582728900000|2020-02-26 14:55:00|9330|9325|9311|9306|9332.5|9327.5|9311|9306|391
1582729200000|2020-02-26 15:00:00|9310|9305|9293|9288|9316.5|9311.5|9290.5|9285.5|338
1582729500000|2020-02-26 15:05:00|9292.5|9287.5|9288.5|9283.5|9298.5|9293.5|9279.5|9274.5|401
1582729800000|2020-02-26 15:10:00|9288.8|9283.8|9289.8|9284.8|9290.8|9285.8|9268.8|9263.8|359
1582730100000|2020-02-26 15:15:00|9287.8|9282.8|9310.3|9305.3|9315.8|9310.8|9285.8|9280.8|345
1582730400000|2020-02-26 15:20:00|9310.8|9305.8|9308.8|9303.8|9317.8|9312.8|9294.8|9289.8|212
1582730700000|2020-02-26 15:25:00|9309.3|9304.3|9300.8|9295.8|9321.3|9316.3|9299.3|9294.3|234
1582731000000|2020-02-26 15:30:00|9302.8|9297.8|9309.8|9304.8|9319.8|9314.8|9300.8|9295.8|281
1582731300000|2020-02-26 15:35:00|9310.3|9305.3|9320.3|9315.3|9328.8|9323.8|9309.8|9304.8|354
1582731600000|2020-02-26 15:40:00|9320.8|9315.8|9339.8|9334.8|9341.8|9336.8|9316.8|9311.8|329
1582731900000|2020-02-26 15:45:00|9339.3|9334.3|9332.8|9327.8|9343.3|9338.3|9324.8|9319.8|368
1582732200000|2020-02-26 15:50:00|9332.3|9327.3|9321.8|9316.8|9344.3|9339.3|9319.3|9314.3|164
1582732500000|2020-02-26 15:55:00|9320.8|9315.8|9306.8|9301.8|9327.8|9322.8|9306.3|9301.3|292
1582732800000|2020-02-26 16:00:00|9306.3|9301.3|9306.8|9301.8|9309.8|9304.8|9299.8|9294.8|212
1582733100000|2020-02-26 16:05:00|9307.3|9302.3|9286.3|9281.3|9307.3|9302.3|9286.3|9281.3|201
1582733400000|2020-02-26 16:10:00|9286.8|9281.8|9287.3|9282.3|9292.3|9287.3|9281.3|9276.3|161
1582733700000|2020-02-26 16:15:00|9286.8|9281.8|9303.8|9298.8|9303.8|9298.8|9284.8|9279.8|289
1582734000000|2020-02-26 16:20:00|9304.3|9299.3|9311.8|9306.8|9311.8|9306.8|9302.8|9297.8|362
1582734300000|2020-02-26 16:25:00|9314.3|9309.3|9311.8|9306.8|9315.3|9310.3|9305.8|9300.8|541
1582734600000|2020-02-26 16:30:00|9312.8|9305.8|9325.8|9317.8|9326.8|9319.8|9301.8|9295.8|853
1582734900000|2020-02-26 16:35:00|9323.8|9315.8|9327.8|9320.8|9332.8|9326.8|9315.8|9307.8|465
1582735200000|2020-02-26 16:40:00|9329.8|9322.8|9312.8|9304.8|9331.8|9323.8|9311.8|9304.8|163
1582735500000|2020-02-26 16:45:00|9311.8|9303.8|9300.8|9292.8|9311.8|9303.8|9297.8|9289.8|55
1582735800000|2020-02-26 16:50:00|9301.8|9293.8|9285.8|9277.8|9301.8|9293.8|9281.8|9273.8|53
1582736100000|2020-02-26 16:55:00|9284.8|9276.8|9267.8|9259.8|9284.8|9277.8|9266.8|9259.8|95
1582736400000|2020-02-26 17:00:00|9268.8|9260.8|9243.8|9236.8|9275.8|9267.8|9243.8|9236.8|110
1582736700000|2020-02-26 17:05:00|9244.8|9235.8|9230.8|9223.8|9246.8|9238.8|9218.8|9210.8|122
1582737000000|2020-02-26 17:10:00|9231.8|9222.8|9226.8|9218.8|9239.8|9231.8|9221.8|9213.8|102
1582737300000|2020-02-26 17:15:00|9227.8|9219.8|9231.8|9223.8|9231.8|9224.8|9210.8|9203.8|169
1582737600000|2020-02-26 17:20:00|9230.8|9222.8|9243.8|9234.8|9244.8|9237.8|9226.8|9218.8|26
1582737900000|2020-02-26 17:25:00|9242.8|9235.8|9243.8|9234.8|9244.8|9236.8|9234.8|9226.8|92
1582738200000|2020-02-26 17:30:00|9245.8|9235.8|9266.8|9257.8|9272.8|9264.8|9245.8|9235.8|79
1582738500000|2020-02-26 17:35:00|9267.8|9258.8|9255.8|9248.8|9272.8|9264.8|9252.8|9245.8|53
1582738800000|2020-02-26 17:40:00|9256.8|9249.8|9249.8|9241.8|9261.8|9253.8|9248.8|9240.8|14
1582739100000|2020-02-26 17:45:00|9250.8|9242.8|9261.8|9252.8|9270.8|9261.8|9250.8|9242.8|9
1582739400000|2020-02-26 17:50:00|9262.8|9253.8|9257.8|9248.8|9273.8|9265.8|9254.8|9246.8|18
1582739700000|2020-02-26 17:55:00|9258.8|9249.8|9260.8|9252.8|9266.8|9259.8|9249.8|9240.8|38
1582740000000|2020-02-26 18:00:00|9261.8|9253.8|9259.8|9252.8|9269.8|9262.8|9258.8|9250.8|46
1582740300000|2020-02-26 18:05:00|9260.8|9253.8|9242.8|9233.8|9267.8|9259.8|9241.8|9232.8|46
1582740600000|2020-02-26 18:10:00|9243.8|9234.8|9246.8|9237.8|9249.8|9240.8|9240.8|9232.8|2
1582740900000|2020-02-26 18:15:00|9247.8|9238.8|9249.8|9241.8|9256.8|9248.8|9241.8|9233.8|35
1582741200000|2020-02-26 18:20:00|9250.8|9242.8|9250.8|9241.8|9260.8|9252.8|9245.8|9235.8|19
1582741500000|2020-02-26 18:25:00|9251.8|9243.8|9261.8|9252.8|9269.8|9261.8|9249.8|9240.8|56
1582741800000|2020-02-26 18:30:00|9260.8|9251.8|9221.8|9212.8|9264.8|9255.8|9221.8|9212.8|46
1582742100000|2020-02-26 18:35:00|9222.8|9213.8|9195.8|9187.8|9229.8|9222.8|9194.8|9186.8|129
1582742400000|2020-02-26 18:40:00|9194.8|9186.8|9192.8|9184.8|9209.8|9201.8|9187.8|9179.8|48
1582742700000|2020-02-26 18:45:00|9193.8|9185.8|9239.8|9230.8|9254.8|9244.8|9191.8|9183.8|70
1582743000000|2020-02-26 18:50:00|9238.8|9226.8|9226.8|9218.8|9245.8|9235.8|9226.8|9218.8|22
1582743300000|2020-02-26 18:55:00|9227.8|9219.8|9208.7|9196.7|9227.8|9219.8|9206.8|9194.8|34
1582743600000|2020-02-26 19:00:00|9208.6|9196.6|9219.3|9207.3|9239|9227|9200.5|9188.5|0
1582743900000|2020-02-26 19:05:00|9219.2|9207.2|9225.4|9213.4|9241.7|9229.7|9219.2|9207.2|0
1582744200000|2020-02-26 19:10:00|9225.2|9213.2|9248.7|9236.7|9248.7|9236.7|9217|9205|0
1582744500000|2020-02-26 19:15:00|9248.8|9236.8|9226.3|9214.3|9248.8|9236.8|9221.4|9209.4|0
1582744800000|2020-02-26 19:20:00|9226.4|9214.4|9238.4|9226.4|9240.6|9228.6|9223.4|9211.4|0
1582745100000|2020-02-26 19:25:00|9238.5|9226.5|9226.3|9214.3|9252.3|9240.3|9226.3|9214.3|0
1582745400000|2020-02-26 19:30:00|9226.5|9214.5|9226.4|9214.4|9243.3|9231.3|9213.4|9201.4|54
1582745700000|2020-02-26 19:35:00|9226.5|9214.5|9235.2|9223.2|9251.2|9239.2|9223.9|9211.9|0
1582746000000|2020-02-26 19:40:00|9235.5|9223.5|9220.9|9208.9|9237.8|9225.8|9212.7|9200.7|0
1582746300000|2020-02-26 19:45:00|9220.8|9208.8|9229.3|9217.3|9237.6|9225.6|9212.8|9200.8|0
1582746600000|2020-02-26 19:50:00|9229.1|9217.1|9217.1|9205.1|9229.1|9217.1|9207.8|9195.8|0
1582746900000|2020-02-26 19:55:00|9216.9|9204.9|9203.4|9191.4|9228|9216|9200.6|9188.6|0
1582747200000|2020-02-26 20:00:00|9205.6|9193.6|9214.4|9202.4|9228.3|9216.3|9203.3|9191.3|0
1582747500000|2020-02-26 20:05:00|9215.6|9203.6|9222.5|9210.5|9224.8|9212.8|9203.4|9191.4|0
1582747800000|2020-02-26 20:10:00|9222.7|9210.7|9232.7|9220.7|9243.7|9231.7|9219.2|9207.2|0
1582748100000|2020-02-26 20:15:00|9232.6|9220.6|9249.4|9237.4|9258|9246|9232.5|9220.5|0
1582748400000|2020-02-26 20:20:00|9249.5|9237.5|9230.3|9218.3|9252.1|9240.1|9227.2|9215.2|0
1582748700000|2020-02-26 20:25:00|9230.1|9218.1|9224.8|9212.8|9233.2|9221.2|9215.9|9203.9|0
1582749000000|2020-02-26 20:30:00|9224.7|9212.7|9223.5|9211.5|9237.8|9225.8|9218.2|9206.2|0
1582749300000|2020-02-26 20:35:00|9223.4|9211.4|9235.6|9223.6|9235.8|9223.8|9219.3|9207.3|0
1582749600000|2020-02-26 20:40:00|9235.5|9223.5|9230.7|9218.7|9238.1|9226.1|9219.4|9207.4|0
1582749900000|2020-02-26 20:45:00|9230.8|9218.8|9220|9208|9233.1|9221.1|9217.3|9205.3|0
1582750200000|2020-02-26 20:50:00|9219.7|9207.7|9215.6|9203.6|9233.6|9221.6|9213.6|9201.6|0
1582750500000|2020-02-26 20:55:00|9215.5|9203.5|9210.1|9198.1|9218.4|9206.4|9207.3|9195.3|0
1582750800000|2020-02-26 21:00:00|9210.3|9198.3|9202.8|9190.8|9214.8|9202.8|9193.1|9181.1|0
1582751100000|2020-02-26 21:05:00|9203.6|9191.6|9193.4|9181.4|9203.6|9191.6|9188.2|9176.2|0
1582751400000|2020-02-26 21:10:00|9193.1|9181.1|9192.8|9180.8|9197.1|9185.1|9182.5|9170.5|0
1582751700000|2020-02-26 21:15:00|9193.5|9181.5|9186.7|9174.7|9195|9183|9186.7|9174.7|0
1582752000000|2020-02-26 21:20:00|9188.1|9176.1|9186.7|9174.7|9188.1|9176.1|9184|9172|0
1582752300000|2020-02-26 21:25:00|9187.1|9175.1|9186.7|9174.7|9188.3|9176.3|9186.4|9174.4|0
1582752600000|2020-02-26 21:30:00|9186.1|9174.1|9201.5|9189.5|9208.4|9196.4|9184.2|9172.2|0
1582752900000|2020-02-26 21:35:00|9201.6|9189.6|9198.4|9186.4|9204.9|9192.9|9191.1|9179.1|0
1582753200000|2020-02-26 21:40:00|9198.3|9186.3|9191.1|9179.1|9200.7|9188.7|9188.5|9176.5|0
1582753500000|2020-02-26 21:45:00|9190.9|9178.9|9173.9|9161.9|9191.6|9179.6|9171.5|9159.5|0
1582753800000|2020-02-26 21:50:00|9174|9162|9157.7|9145.7|9174.5|9162.5|9156.1|9144.1|0
1582754100000|2020-02-26 21:55:00|9157.6|9145.6|9161.5|9149.5|9165.8|9153.8|9155.3|9143.3|0
1582754400000|2020-02-26 22:00:00|9161.8|9149.8|9161.6|9149.6|9163.3|9151.3|9160.7|9148.7|0
1582754700000|2020-02-26 22:05:00|9162.1|9150.1|9166.5|9154.5|9167.7|9155.7|9162.1|9150.1|0
1582755000000|2020-02-26 22:10:00|9166.8|9154.8|9165.7|9153.7|9167|9155|9164.6|9152.6|0
1582755300000|2020-02-26 22:15:00|9164.5|9152.5|9166.2|9154.2|9167.4|9155.4|9164.5|9152.5|0
1582755600000|2020-02-26 22:20:00|9166.9|9154.9|9163.8|9151.8|9167.1|9155.1|9163.8|9151.8|0
1582755900000|2020-02-26 22:25:00|9164.5|9152.5|9163.8|9151.8|9164.5|9152.5|9163.6|9151.6|0
1582756200000|2020-02-26 22:30:00|9164|9152|9163.1|9151.1|9164|9152|9162.6|9150.6|0
1582756500000|2020-02-26 22:35:00|9163.6|9151.6|9162.9|9150.9|9164.7|9152.7|9162.9|9150.9|0
1582756800000|2020-02-26 22:40:00|9163.1|9151.1|9164|9152|9165.5|9153.5|9162.9|9150.9|0
1582757100000|2020-02-26 22:45:00|9165.5|9153.5|9168.5|9156.5|9168.5|9156.5|9163.1|9151.1|0
1582757400000|2020-02-26 22:50:00|9167.8|9155.8|9170.6|9158.6|9172.8|9160.8|9167.8|9155.8|0
1582757700000|2020-02-26 22:55:00|9170.9|9158.9|9165.9|9153.9|9172.3|9160.3|9164.7|9152.7|0
1582758000000|2020-02-26 23:00:00|9166|9154|9169.4|9157.4|9171.8|9159.8|9148.3|9136.3|0
1582758300000|2020-02-26 23:05:00|9169.5|9157.5|9194.8|9182.8|9195.6|9183.6|9169.5|9157.5|0
1582758600000|2020-02-26 23:10:00|9194.9|9182.9|9191.6|9179.6|9198.2|9186.2|9186.7|9174.7|0
1582758900000|2020-02-26 23:15:00|9191.7|9179.7|9191.7|9179.7|9199.7|9187.7|9189|9177|0
1582759200000|2020-02-26 23:20:00|9191.8|9179.8|9209.5|9197.5|9211.8|9199.8|9190.7|9178.7|0
1582759500000|2020-02-26 23:25:00|9210.3|9198.3|9207.1|9195.1|9210.3|9198.3|9198|9186|0
1582759800000|2020-02-26 23:30:00|9207|9195|9212.6|9200.6|9219.1|9207.1|9202.2|9190.2|0
1582760100000|2020-02-26 23:35:00|9212.8|9200.8|9230.9|9218.9|9234.5|9222.5|9211.8|9199.8|0
1582760400000|2020-02-26 23:40:00|9230.8|9218.8|9204|9192|9230.9|9218.9|9155.8|9143.8|0
1582760700000|2020-02-26 23:45:00|9204.1|9192.1|9187|9175|9220.4|9208.4|9177.4|9165.4|0
1582761000000|2020-02-26 23:50:00|9186.8|9174.8|9175.4|9163.4|9195.6|9183.6|9157.4|9145.4|0
1582761300000|2020-02-26 23:55:00|9176.3|9164.3|9188.1|9176.1|9201.6|9189.6|9165.2|9153.2|0
1582761600000|2020-02-27 00:00:00|9189|9177|9166.7|9154.7|9195|9183|9153.8|9141.8|0
1582761900000|2020-02-27 00:05:00|9166.8|9154.8|9140.2|9128.2|9169|9157|9112.3|9100.3|0
1582762200000|2020-02-27 00:10:00|9139.5|9127.5|9177.7|9165.7|9177.7|9165.7|9139.3|9127.3|0
1582762500000|2020-02-27 00:15:00|9178.4|9166.4|9186.3|9174.3|9200.8|9188.8|9176.8|9164.8|0
1582762800000|2020-02-27 00:20:00|9183.8|9171.8|9201.7|9189.7|9201.7|9189.7|9178.4|9166.4|0
1582763100000|2020-02-27 00:25:00|9201.6|9189.6|9209.4|9197.4|9220.1|9208.1|9199.6|9187.6|0
1582763400000|2020-02-27 00:30:00|9208.5|9196.5|9221.2|9209.2|9232.9|9220.9|9201.9|9189.9|0
1582763700000|2020-02-27 00:35:00|9221.3|9209.3|9205.5|9193.5|9229|9217|9200.1|9188.1|0
1582764000000|2020-02-27 00:40:00|9205.6|9193.6|9205.4|9193.4|9218.4|9206.4|9201.4|9189.4|0
1582764300000|2020-02-27 00:45:00|9205.3|9193.3|9193|9181|9208|9196|9174.6|9162.6|0
1582764600000|2020-02-27 00:50:00|9192.9|9180.9|9177.8|9165.8|9192.9|9180.9|9175.2|9163.2|0
1582764900000|2020-02-27 00:55:00|9177.7|9165.7|9178.4|9166.4|9186.5|9174.5|9170.5|9158.5|0
1582765200000|2020-02-27 01:00:00|9177.5|9165.5|9166.3|9154.3|9191.7|9179.7|9166.3|9154.3|0
1582765500000|2020-02-27 01:05:00|9164.8|9152.8|9162|9150|9168.1|9156.1|9159.3|9147.3|0
1582765800000|2020-02-27 01:10:00|9161.9|9149.9|9160.8|9148.8|9169.8|9157.8|9152.8|9140.8|0
1582766100000|2020-02-27 01:15:00|9161.3|9149.3|9167.7|9155.7|9175.8|9163.8|9152.4|9140.4|0
1582766400000|2020-02-27 01:20:00|9167.8|9155.8|9175.3|9163.3|9180.5|9168.5|9165.2|9153.2|0
1582766700000|2020-02-27 01:25:00|9175.4|9163.4|9162.5|9150.5|9178.1|9166.1|9155.8|9143.8|0
1582767000000|2020-02-27 01:30:00|9162.6|9150.6|9152.2|9140.2|9170.5|9158.5|9149.6|9137.6|0
1582767300000|2020-02-27 01:35:00|9152.1|9140.1|9154.6|9142.6|9154.8|9142.8|9145|9133|0
1582767600000|2020-02-27 01:40:00|9154.7|9142.7|9167|9155|9172.4|9160.4|9154.7|9142.7|0
1582767900000|2020-02-27 01:45:00|9167.1|9155.1|9171.9|9159.9|9175.1|9163.1|9167|9155|0
1582768200000|2020-02-27 01:50:00|9171.8|9159.8|9154.2|9142.2|9171.8|9159.8|9151.6|9139.6|0
1582768500000|2020-02-27 01:55:00|9154.1|9142.1|9151.4|9139.4|9157|9145|9148.7|9136.7|0
1582768800000|2020-02-27 02:00:00|9151.3|9139.3|9143.6|9131.6|9151.5|9139.5|9141|9129|0
1582769100000|2020-02-27 02:05:00|9142.6|9130.6|9148.6|9136.6|9148.6|9136.6|9135.4|9123.4|0
1582769400000|2020-02-27 02:10:00|9147.6|9135.6|9151.5|9139.5|9154.1|9142.1|9146|9134|0
1582769700000|2020-02-27 02:15:00|9151.4|9139.4|9148.5|9136.5|9158.9|9146.9|9143.2|9131.2|0
1582770000000|2020-02-27 02:20:00|9148.6|9136.6|9140.3|9128.3|9151.2|9139.2|9137.7|9125.7|0
1582770300000|2020-02-27 02:25:00|9140.4|9128.4|9130.9|9118.9|9140.4|9128.4|9130.8|9118.8|0
1582770600000|2020-02-27 02:30:00|9130.8|9118.8|9136.1|9124.1|9141.2|9129.2|9128.2|9116.2|0
1582770900000|2020-02-27 02:35:00|9136|9124|9133.4|9121.4|9141.4|9129.4|9133.2|9121.2|0
1582771200000|2020-02-27 02:40:00|9133.5|9121.5|9133.6|9121.6|9151.6|9139.6|9133.2|9121.2|0
1582771500000|2020-02-27 02:45:00|9133.7|9121.7|9130.5|9118.5|9139|9127|9125.1|9113.1|0
1582771800000|2020-02-27 02:50:00|9130.6|9118.6|9127.9|9115.9|9133.3|9121.3|9125.1|9113.1|0
1582772100000|2020-02-27 02:55:00|9128|9116|9121.5|9109.5|9130.5|9118.5|9121.4|9109.4|0
1582772400000|2020-02-27 03:00:00|9121.4|9109.4|9122.7|9110.7|9126.7|9114.7|9121.3|9109.3|0
1582772700000|2020-02-27 03:05:00|9123.9|9111.9|9129.4|9117.4|9129.4|9117.4|9121.3|9109.3|0
1582773000000|2020-02-27 03:10:00|9129.3|9117.3|9124.1|9112.1|9129.5|9117.5|9121.5|9109.5|0
1582773300000|2020-02-27 03:15:00|9124.2|9112.2|9130.2|9118.2|9135.3|9123.3|9121.6|9109.6|0
1582773600000|2020-02-27 03:20:00|9130.1|9118.1|9137.9|9125.9|9138|9126|9130.1|9118.1|0
1582773900000|2020-02-27 03:25:00|9138|9126|9129.8|9117.8|9143.1|9131.1|9129.8|9117.8|0
1582774200000|2020-02-27 03:30:00|9129.9|9117.9|9127.2|9115.2|9132.5|9120.5|9124.6|9112.6|0
1582774500000|2020-02-27 03:35:00|9127.3|9115.3|9124.3|9112.3|9129.8|9117.8|9121.5|9109.5|0
1582774800000|2020-02-27 03:40:00|9124.4|9112.4|9132.2|9120.2|9132.2|9120.2|9121.7|9109.7|0
1582775100000|2020-02-27 03:45:00|9131.7|9119.7|9124.3|9112.3|9131.7|9119.7|9121.6|9109.6|0
1582775400000|2020-02-27 03:50:00|9124.2|9112.2|9118.9|9106.9|9127|9115|9118.9|9106.9|0
1582775700000|2020-02-27 03:55:00|9119|9107|9121.5|9109.5|9122.8|9110.8|9116.3|9104.3|0
1582776000000|2020-02-27 04:00:00|9121.6|9109.6|9121.4|9109.4|9121.6|9109.6|9116.1|9104.1|0
1582776300000|2020-02-27 04:05:00|9121.3|9109.3|9124.1|9112.1|9126.7|9114.7|9118.8|9106.8|0
1582776600000|2020-02-27 04:10:00|9123.1|9111.1|9118.9|9106.9|9124.2|9112.2|9118.8|9106.8|0
1582776900000|2020-02-27 04:15:00|9118.8|9106.8|9116.4|9104.4|9124.2|9112.2|9113.8|9101.8|0
1582777200000|2020-02-27 04:20:00|9116.5|9104.5|9121.5|9109.5|9124.2|9112.2|9116.5|9104.5|0
1582777500000|2020-02-27 04:25:00|9121.4|9109.4|9109.6|9097.6|9121.5|9109.5|9108.3|9096.3|0
1582777800000|2020-02-27 04:30:00|9110.8|9098.8|9105.5|9093.5|9110.9|9098.9|9105.3|9093.3|0
1582778100000|2020-02-27 04:35:00|9106.5|9094.5|9105.5|9093.5|9113.5|9101.5|9105.5|9093.5|0
1582778400000|2020-02-27 04:40:00|9105.4|9093.4|9103.5|9091.5|9105.9|9093.9|9102.8|9090.8|0
1582778700000|2020-02-27 04:45:00|9104|9092|9104.6|9092.6|9107.1|9095.1|9099.2|9087.2|0
1582779000000|2020-02-27 04:50:00|9104.5|9092.5|9099.9|9087.9|9104.5|9092.5|9097.3|9085.3|0
1582779300000|2020-02-27 04:55:00|9100|9088|9091.2|9079.2|9100|9088|9088.7|9076.7|0
1582779600000|2020-02-27 05:00:00|9091.3|9079.3|9101.9|9089.9|9101.9|9089.9|9089.1|9077.1|0
1582779900000|2020-02-27 05:05:00|9101.8|9089.8|9120.1|9108.1|9120.1|9108.1|9099.3|9087.3|0
1582780200000|2020-02-27 05:10:00|9120.2|9108.2|9112|9100|9122.7|9110.7|9111.9|9099.9|0
1582780500000|2020-02-27 05:15:00|9113|9101|9114.4|9102.4|9122.2|9110.2|9111.8|9099.8|0
1582780800000|2020-02-27 05:20:00|9114.5|9102.5|9122.2|9110.2|9127.5|9115.5|9114.4|9102.4|0
1582781100000|2020-02-27 05:25:00|9122.1|9110.1|9114.6|9102.6|9132.6|9120.6|9114.6|9102.6|0
1582781400000|2020-02-27 05:30:00|9114.7|9102.7|9109.7|9097.7|9117.4|9105.4|9107|9095|0
1582781700000|2020-02-27 05:35:00|9110.2|9098.2|9112.3|9100.3|9114.8|9102.8|9107.1|9095.1|0
1582782000000|2020-02-27 05:40:00|9112.4|9100.4|9094.1|9082.1|9114.9|9102.9|9091.6|9079.6|0
1582782300000|2020-02-27 05:45:00|9094|9082|9104.3|9092.3|9106.9|9094.9|9091.6|9079.6|0
1582782600000|2020-02-27 05:50:00|9104.2|9092.2|9114.7|9102.7|9114.8|9102.8|9101.8|9089.8|0
1582782900000|2020-02-27 05:55:00|9114.8|9102.8|9120.1|9108.1|9125.1|9113.1|9114.6|9102.6|0
1582783200000|2020-02-27 06:00:00|9120|9108|9111.9|9099.9|9120.1|9108.1|9104.5|9092.5|0
1582783500000|2020-02-27 06:05:00|9112|9100|9104.3|9092.3|9117.1|9105.1|9099.3|9087.3|0
1582783800000|2020-02-27 06:10:00|9104.4|9092.4|9104.1|9092.1|9114.3|9102.3|9104|9092|0
1582784100000|2020-02-27 06:15:00|9104|9092|9099.7|9087.7|9104.2|9092.2|9089|9077|0
1582784400000|2020-02-27 06:20:00|9099.6|9087.6|9091.7|9079.7|9104.8|9092.8|9091.7|9079.7|0
1582784700000|2020-02-27 06:25:00|9091.8|9079.8|9104.5|9092.5|9104.5|9092.5|9089.2|9077.2|0
1582785000000|2020-02-27 06:30:00|9105|9093|9112.3|9100.3|9122.3|9110.3|9102|9090|0
1582785300000|2020-02-27 06:35:00|9112.2|9100.2|9113.5|9101.5|9113.5|9101.5|9097|9085|0
1582785600000|2020-02-27 06:40:00|9112.6|9100.6|9117.9|9105.9|9124.3|9112.3|9110.8|9098.8|0
1582785900000|2020-02-27 06:45:00|9117.8|9105.8|9111.7|9099.7|9120.4|9108.4|9109.2|9097.2|0
1582786200000|2020-02-27 06:50:00|9111.8|9099.8|9120.9|9108.9|9120.9|9108.9|9109.3|9097.3|0
1582786500000|2020-02-27 06:55:00|9121|9109|9143.3|9131.3|9146|9134|9121|9109|0
1582786800000|2020-02-27 07:00:00|9144.6|9132.6|9155.3|9150.3|9163.3|9158.3|9138.8|9128.2|130
1582787100000|2020-02-27 07:05:00|9155.8|9150.8|9139.3|9134.3|9155.8|9150.8|9121.3|9116.3|51
1582787400000|2020-02-27 07:10:00|9139.8|9134.8|9170.3|9165.3|9172.8|9167.8|9139.3|9134.3|113
1582787700000|2020-02-27 07:15:00|9167.3|9162.3|9160.8|9155.8|9175.8|9170.8|9155.3|9150.3|81
1582788000000|2020-02-27 07:20:00|9158.8|9153.8|9160.8|9155.8|9165.3|9160.3|9153.3|9148.3|46
1582788300000|2020-02-27 07:25:00|9160.3|9155.3|9160.3|9155.3|9183.3|9178.3|9156.3|9151.3|55
1582788600000|2020-02-27 07:30:00|9159.3|9154.3|9178.3|9173.3|9182.3|9177.3|9159.3|9154.3|58
1582788900000|2020-02-27 07:35:00|9177.3|9172.3|9185.3|9180.3|9186.8|9181.8|9172.8|9167.8|48
1582789200000|2020-02-27 07:40:00|9184.8|9179.8|9178.3|9173.3|9187.3|9182.3|9170.8|9165.8|110
1582789500000|2020-02-27 07:45:00|9177.3|9172.3|9194.8|9189.8|9197.3|9192.3|9174.8|9169.8|64
1582789800000|2020-02-27 07:50:00|9194.3|9189.3|9189.3|9184.3|9195.3|9190.3|9183.3|9178.3|20
1582790100000|2020-02-27 07:55:00|9189.8|9184.8|9182.8|9177.8|9196.3|9191.3|9180.8|9175.8|79
1582790400000|2020-02-27 08:00:00|9182.3|9177.3|9166.3|9161.3|9182.3|9177.3|9151.3|9146.3|942
1582790700000|2020-02-27 08:05:00|9164.8|9159.8|9124.8|9119.8|9174.3|9169.3|9122.3|9117.3|814
1582791000000|2020-02-27 08:10:00|9125.3|9120.3|9119.8|9114.8|9145.8|9140.8|9110.3|9105.3|645
1582791300000|2020-02-27 08:15:00|9120.3|9115.3|9160.3|9155.3|9160.3|9155.3|9118.8|9113.8|485
1582791600000|2020-02-27 08:20:00|9160.8|9155.8|9158.8|9153.8|9176.3|9171.3|9150.3|9145.3|679
1582791900000|2020-02-27 08:25:00|9156.8|9151.8|9145.8|9140.8|9156.8|9151.8|9129.3|9124.3|484
1582792200000|2020-02-27 08:30:00|9144.3|9139.3|9122.3|9117.3|9152.8|9147.8|9114.8|9109.8|565
1582792500000|2020-02-27 08:35:00|9123.3|9118.3|9112.8|9107.8|9125.3|9120.3|9107.8|9102.8|426
1582792800000|2020-02-27 08:40:00|9111.1|9106.1|9130.6|9125.6|9136.1|9131.1|9101.1|9096.1|483
1582793100000|2020-02-27 08:45:00|9131.1|9126.1|9127.6|9122.6|9131.6|9126.6|9115.1|9110.1|259
1582793400000|2020-02-27 08:50:00|9128.6|9123.6|9117.6|9112.6|9147.1|9142.1|9108.1|9103.1|469
1582793700000|2020-02-27 08:55:00|9118.1|9113.1|9147.1|9142.1|9153.6|9148.6|9111.6|9106.6|225
1582794000000|2020-02-27 09:00:00|9146.6|9141.6|9185.1|9180.1|9188.1|9183.1|9142.1|9137.1|342
1582794300000|2020-02-27 09:05:00|9185.6|9180.6|9171.6|9166.6|9188.1|9183.1|9171.1|9166.1|435
1582794600000|2020-02-27 09:10:00|9171.1|9166.1|9163.6|9158.6|9172.1|9167.1|9156.1|9151.1|379
1582794900000|2020-02-27 09:15:00|9164.1|9159.1|9159.6|9154.6|9171.6|9166.6|9154.1|9149.1|252
1582795200000|2020-02-27 09:20:00|9159.1|9154.1|9177.1|9172.1|9179.1|9174.1|9151.1|9146.1|162
1582795500000|2020-02-27 09:25:00|9178.1|9173.1|9188.6|9183.6|9191.1|9186.1|9172.6|9167.6|115
1582795800000|2020-02-27 09:30:00|9188.1|9183.1|9201.1|9196.1|9205.1|9200.1|9183.1|9178.1|205
1582796100000|2020-02-27 09:35:00|9198.6|9193.6|9187.1|9182.1|9199.1|9194.1|9169.1|9164.1|297
1582796400000|2020-02-27 09:40:00|9187.6|9182.6|9195.6|9190.6|9204.6|9199.6|9185.6|9180.6|249
1582796700000|2020-02-27 09:45:00|9195.1|9190.1|9186.6|9181.6|9203.6|9198.6|9174.1|9169.1|534
1582797000000|2020-02-27 09:50:00|9187.1|9182.1|9184.1|9179.1|9193.1|9188.1|9181.1|9176.1|252
1582797300000|2020-02-27 09:55:00|9183.1|9178.1|9174.6|9169.6|9185.6|9180.6|9172.6|9167.6|142
1582797600000|2020-02-27 10:00:00|9175.1|9170.1|9180.6|9175.6|9190.1|9185.1|9173.1|9168.1|144
1582797900000|2020-02-27 10:05:00|9180.1|9175.1|9176.1|9171.1|9181.1|9176.1|9162.6|9157.6|108
1582798200000|2020-02-27 10:10:00|9175.6|9170.6|9171.6|9166.6|9179.6|9174.6|9163.1|9158.1|212
1582798500000|2020-02-27 10:15:00|9172.1|9167.1|9164.6|9159.6|9173.1|9168.1|9149.1|9144.1|241
1582798800000|2020-02-27 10:20:00|9164.1|9159.1|9154.6|9149.6|9166.1|9161.1|9150.1|9145.1|207
1582799100000|2020-02-27 10:25:00|9155.1|9150.1|9142.1|9137.1|9160.1|9155.1|9142.1|9137.1|145
1582799400000|2020-02-27 10:30:00|9141.6|9136.6|9154.1|9149.1|9155.6|9150.6|9141.6|9136.6|143
1582799700000|2020-02-27 10:35:00|9154.6|9149.6|9171.6|9166.6|9172.6|9167.6|9154.6|9149.6|134
1582800000000|2020-02-27 10:40:00|9171.1|9166.1|9178.1|9173.1|9182.6|9177.6|9168.1|9163.1|169
1582800300000|2020-02-27 10:45:00|9178.6|9173.6|9149.6|9144.6|9182.1|9177.1|9147.6|9142.6|256
1582800600000|2020-02-27 10:50:00|9149.1|9144.1|9144.6|9139.6|9157.1|9152.1|9144.1|9139.1|230
1582800900000|2020-02-27 10:55:00|9145.1|9140.1|9128.1|9123.1|9147.1|9142.1|9127.1|9122.1|282
1582801200000|2020-02-27 11:00:00|9130.1|9125.1|9139.1|9134.1|9142.1|9137.1|9125.1|9120.1|222
1582801500000|2020-02-27 11:05:00|9138.6|9133.6|9124.6|9119.6|9139.1|9134.1|9122.1|9117.1|156
1582801800000|2020-02-27 11:10:00|9125.1|9120.1|9119.1|9114.1|9129.1|9124.1|9116.1|9111.1|235
1582802100000|2020-02-27 11:15:00|9118.6|9113.6|9127.6|9122.6|9140.1|9135.1|9117.1|9112.1|330
1582802400000|2020-02-27 11:20:00|9128.1|9123.1|9128.6|9123.6|9134.1|9129.1|9121.6|9116.6|153
1582802700000|2020-02-27 11:25:00|9129.1|9124.1|9127.1|9122.1|9135.1|9130.1|9124.1|9119.1|172
1582803000000|2020-02-27 11:30:00|9127.6|9122.6|9127.1|9122.1|9131.6|9126.6|9123.1|9118.1|152
1582803300000|2020-02-27 11:35:00|9127.6|9122.6|9135.1|9130.1|9136.1|9131.1|9114.6|9109.6|185
1582803600000|2020-02-27 11:40:00|9135.6|9130.6|9147.1|9142.1|9147.1|9142.1|9131.1|9126.1|130
1582803900000|2020-02-27 11:45:00|9147.6|9142.6|9150.1|9145.1|9154.1|9149.1|9144.1|9139.1|142
1582804200000|2020-02-27 11:50:00|9150.6|9145.6|9150.1|9145.1|9153.6|9148.6|9146.1|9141.1|135
1582804500000|2020-02-27 11:55:00|9149.6|9144.6|9132.6|9127.6|9150.1|9145.1|9132.6|9127.6|145
1582804800000|2020-02-27 12:00:00|9132.1|9127.1|9136.1|9131.1|9142.6|9137.6|9129.1|9124.1|125
1582805100000|2020-02-27 12:05:00|9135.6|9130.6|9127.1|9122.1|9138.6|9133.6|9127.1|9122.1|107
1582805400000|2020-02-27 12:10:00|9126.6|9121.6|9128.1|9123.1|9132.6|9127.6|9124.6|9119.6|106
1582805700000|2020-02-27 12:15:00|9127.6|9122.6|9126.1|9121.1|9129.6|9124.6|9117.1|9112.1|105
1582806000000|2020-02-27 12:20:00|9126.6|9121.6|9109.1|9104.1|9127.1|9122.1|9109.1|9104.1|99
1582806300000|2020-02-27 12:25:00|9109.6|9104.6|9092.1|9087.1|9113.1|9108.1|9092.1|9087.1|150
1582806600000|2020-02-27 12:30:00|9093.1|9088.1|9100.1|9095.1|9122.1|9117.1|9089.1|9084.1|975
1582806900000|2020-02-27 12:35:00|9099.6|9094.6|9086.1|9081.1|9100.6|9095.6|9084.1|9079.1|306
1582807200000|2020-02-27 12:40:00|9086.8|9081.8|9073.8|9068.8|9087.3|9082.3|9068.8|9063.8|441
1582807500000|2020-02-27 12:45:00|9074.3|9069.3|9082.3|9077.3|9086.8|9081.8|9069.3|9064.3|296
1582807800000|2020-02-27 12:50:00|9081.8|9076.8|9074.3|9069.3|9090.3|9085.3|9068.8|9063.8|197
1582808100000|2020-02-27 12:55:00|9074.8|9069.8|9075.3|9070.3|9077.8|9072.8|9071.8|9066.8|360
1582808400000|2020-02-27 13:00:00|9074.8|9069.8|9074.8|9069.8|9077.8|9072.8|9067.8|9062.8|344
1582808700000|2020-02-27 13:05:00|9075.3|9070.3|9065.8|9060.8|9076.8|9071.8|9063.3|9058.3|546
1582809000000|2020-02-27 13:10:00|9064.8|9059.8|9053.8|9048.8|9070.8|9065.8|9053.8|9048.8|244
1582809300000|2020-02-27 13:15:00|9053.3|9048.3|9042.8|9037.8|9070.8|9065.8|9036.3|9031.3|495
1582809600000|2020-02-27 13:20:00|9042.3|9037.3|9052.8|9047.8|9053.3|9048.3|9026.3|9021.3|585
1582809900000|2020-02-27 13:25:00|9053.3|9048.3|9066.8|9061.8|9074.8|9069.8|9052.8|9047.8|296
1582810200000|2020-02-27 13:30:00|9068.8|9063.8|9055.8|9050.8|9074.3|9069.3|9055.3|9050.3|382
1582810500000|2020-02-27 13:35:00|9056.3|9051.3|9037.3|9032.3|9056.8|9051.8|9032.8|9027.8|265
1582810800000|2020-02-27 13:40:00|9036.8|9031.8|9055.8|9050.8|9056.8|9051.8|9026.8|9021.8|243
1582811100000|2020-02-27 13:45:00|9055.3|9050.3|9037.8|9032.8|9055.3|9050.3|9031.8|9026.8|242
1582811400000|2020-02-27 13:50:00|9037.3|9032.3|9024.8|9019.8|9038.3|9033.3|9019.8|9014.8|249
1582811700000|2020-02-27 13:55:00|9024.3|9019.3|9016.8|9011.8|9028.3|9023.3|9011.3|9006.3|320
1582812000000|2020-02-27 14:00:00|9016.3|9011.3|9004.8|8999.8|9020.8|9015.8|8996.8|8991.8|571
1582812300000|2020-02-27 14:05:00|9004.3|8999.3|8996.8|8991.8|9007.8|9002.8|8994.3|8989.3|229
1582812600000|2020-02-27 14:10:00|8995.8|8990.8|8984.8|8979.8|9002.8|8997.8|8983.8|8978.8|503
1582812900000|2020-02-27 14:15:00|8984.3|8979.3|8997.8|8992.8|8998.8|8993.8|8979.8|8974.8|318
1582813200000|2020-02-27 14:20:00|8998.3|8993.3|8984.8|8979.8|9000.8|8995.8|8979.3|8974.3|176
1582813500000|2020-02-27 14:25:00|8985.3|8980.3|8984.8|8979.8|8998.3|8993.3|8978.8|8973.8|351
1582813800000|2020-02-27 14:30:00|8984.3|8979.3|8977.8|8972.8|8998.8|8993.8|8963.8|8958.8|684
1582814100000|2020-02-27 14:35:00|8977.3|8972.3|9023.3|9018.3|9023.3|9018.3|8971.8|8966.8|871
1582814400000|2020-02-27 14:40:00|9021.8|9016.8|8974.8|8969.8|9021.8|9016.8|8972.3|8967.3|582
1582814700000|2020-02-27 14:45:00|8974.3|8969.3|8977.8|8972.8|8979.3|8974.3|8961.8|8956.8|1068
1582815000000|2020-02-27 14:50:00|8976.8|8971.8|8998.3|8993.3|9004.3|8999.3|8966.8|8961.8|657
1582815300000|2020-02-27 14:55:00|8997.8|8992.8|8991.3|8986.3|9009.3|9004.3|8985.8|8980.8|676
1582815600000|2020-02-27 15:00:00|8987.8|8982.8|8961.8|8956.8|8999.8|8994.8|8960.8|8955.8|582
1582815900000|2020-02-27 15:05:00|8964.8|8959.8|8965.3|8960.3|8976.8|8971.8|8954.8|8949.8|587
1582816200000|2020-02-27 15:10:00|8965.9|8960.9|8962.9|8957.9|8969.9|8964.9|8948.9|8943.9|616
1582816500000|2020-02-27 15:15:00|8962.4|8957.4|8948.9|8943.9|8965.4|8960.4|8934.9|8929.9|723
1582816800000|2020-02-27 15:20:00|8949.4|8944.4|8929.9|8924.9|8953.9|8948.9|8913.9|8908.9|970
1582817100000|2020-02-27 15:25:00|8929.4|8924.4|8919.9|8914.9|8929.9|8924.9|8913.9|8908.9|547
1582817400000|2020-02-27 15:30:00|8918.9|8913.9|8887.4|8882.4|8919.9|8914.9|8887.4|8882.4|574
1582817700000|2020-02-27 15:35:00|8887.9|8882.9|8922.9|8917.9|8923.9|8918.9|8877.9|8872.9|706
1582818000000|2020-02-27 15:40:00|8922.4|8917.4|8927.9|8922.9|8934.4|8929.4|8913.9|8908.9|918
1582818300000|2020-02-27 15:45:00|8928.4|8923.4|8956.9|8951.9|8959.9|8954.9|8927.9|8922.9|980
1582818600000|2020-02-27 15:50:00|8957.4|8952.4|8959.9|8954.9|8971.4|8966.4|8951.4|8946.4|694
1582818900000|2020-02-27 15:55:00|8958.9|8953.9|9012.9|9007.9|9012.9|9007.9|8954.9|8949.9|984
1582819200000|2020-02-27 16:00:00|9011.9|9006.9|9012.4|9007.4|9022.4|9017.4|9001.9|8996.9|736
1582819500000|2020-02-27 16:05:00|9012.9|9007.9|9038.4|9033.4|9054.9|9049.9|9006.4|9001.4|1017
1582819800000|2020-02-27 16:10:00|9037.9|9032.9|9019.9|9014.9|9038.4|9033.4|9008.9|9003.9|984
1582820100000|2020-02-27 16:15:00|9020.4|9015.4|9043.4|9038.4|9043.4|9038.4|9012.4|9007.4|836
1582820400000|2020-02-27 16:20:00|9042.9|9037.9|9012.9|9007.9|9045.4|9040.4|9009.9|9004.9|1141
1582820700000|2020-02-27 16:25:00|9013.4|9008.4|8997.4|8992.4|9013.4|9008.4|8990.9|8985.9|1447
1582821000000|2020-02-27 16:30:00|8997.9|8991.9|8994.9|8987.9|9008.9|9002.9|8984.9|8977.9|1390
1582821300000|2020-02-27 16:35:00|8993.9|8985.9|8981.9|8973.9|9002.9|8995.9|8966.9|8959.9|845
1582821600000|2020-02-27 16:40:00|8980.9|8972.9|8982.9|8974.9|9001.9|8993.9|8977.9|8969.9|355
1582821900000|2020-02-27 16:45:00|8981.9|8973.9|8985.9|8978.9|8996.9|8988.9|8970.9|8963.9|159
1582822200000|2020-02-27 16:50:00|8984.9|8977.9|9013.9|9006.9|9013.9|9006.9|8978.9|8971.9|135
1582822500000|2020-02-27 16:55:00|9014.9|9008.9|9035.9|9027.9|9041.9|9034.9|9003.9|8996.9|188
1582822800000|2020-02-27 17:00:00|9034.9|9026.9|9035.9|9027.9|9045.9|9037.9|9025.9|9017.9|66
1582823100000|2020-02-27 17:05:00|9039.9|9031.9|9057.9|9049.9|9057.9|9049.9|9035.9|9027.9|86
1582823400000|2020-02-27 17:10:00|9056.9|9048.9|9075.9|9068.9|9075.9|9068.9|9053.9|9046.9|180
1582823700000|2020-02-27 17:15:00|9077.9|9069.9|9069.9|9061.9|9077.9|9070.9|9052.9|9044.9|106
1582824000000|2020-02-27 17:20:00|9068.9|9059.9|9035.9|9027.9|9068.9|9059.9|9027.9|9018.9|92
1582824300000|2020-02-27 17:25:00|9037.9|9028.9|9060.9|9052.9|9063.9|9055.9|9037.9|9028.9|44
1582824600000|2020-02-27 17:30:00|9059.9|9051.9|9066.9|9058.9|9075.9|9068.9|9053.9|9046.9|123
1582824900000|2020-02-27 17:35:00|9064.9|9056.9|9083.9|9076.9|9085.9|9077.9|9062.9|9055.9|99
1582825200000|2020-02-27 17:40:00|9082.9|9074.9|9071.9|9063.9|9083.9|9075.9|9067.9|9059.9|96
1582825500000|2020-02-27 17:45:00|9073.9|9064.9|9084.9|9076.9|9084.9|9077.9|9064.9|9056.9|98
1582825800000|2020-02-27 17:50:00|9085.9|9077.9|9081.9|9073.9|9088.9|9080.9|9075.9|9068.9|78
1582826100000|2020-02-27 17:55:00|9079.9|9071.9|9049.9|9039.9|9079.9|9071.9|9049.9|9039.9|69
1582826400000|2020-02-27 18:00:00|9047.9|9040.9|9061.9|9052.9|9065.9|9057.9|9039.9|9031.9|111
1582826700000|2020-02-27 18:05:00|9057.9|9049.9|9055.9|9047.9|9057.9|9049.9|9042.9|9033.9|183
1582827000000|2020-02-27 18:10:00|9058.9|9048.9|9066.9|9056.9|9070.9|9061.9|9057.9|9048.9|23
1582827300000|2020-02-27 18:15:00|9065.9|9053.9|9045.9|9036.9|9065.9|9053.9|9041.9|9029.9|16
1582827600000|2020-02-27 18:20:00|9046.9|9037.9|9039.9|9031.9|9052.9|9044.9|9036.9|9025.9|16
1582827900000|2020-02-27 18:25:00|9040.9|9032.9|9025.9|9015.9|9051.9|9042.9|9024.9|9014.9|63
1582828200000|2020-02-27 18:30:00|9024.9|9016.9|9018.9|9011.9|9031.4|9020.9|9016.9|9007.9|69
1582828500000|2020-02-27 18:35:00|9016.9|9009.9|9002.9|8993.9|9019.9|9011.9|8999.9|8990.9|82
1582828800000|2020-02-27 18:40:00|9003.9|8994.9|8977.9|8967.9|9008.9|9000.9|8966.9|8957.9|132
1582829100000|2020-02-27 18:45:00|8976.9|8968.9|9001.9|8993.9|9007.9|9000.9|8974.9|8965.9|67
1582829400000|2020-02-27 18:50:00|9000.9|8991.9|9025.9|9017.9|9027.9|9019.9|8991.9|8982.9|153
1582829700000|2020-02-27 18:55:00|9024.9|9014.9|8993.8|8981.8|9027.9|9016.9|8988.9|8978.9|30
1582830000000|2020-02-27 19:00:00|8993.7|8981.7|8991.5|8979.5|9007.2|8995.2|8975.2|8963.2|0
1582830300000|2020-02-27 19:05:00|8991.6|8979.6|8972.5|8960.5|8997.1|8985.1|8969.5|8957.5|0
1582830600000|2020-02-27 19:10:00|8972.6|8960.6|8996.5|8984.5|8996.7|8984.7|8968.2|8956.2|0
1582830900000|2020-02-27 19:15:00|8996.3|8984.3|8965.5|8953.5|9004.7|8992.7|8964.4|8952.4|0
1582831200000|2020-02-27 19:20:00|8966.6|8954.6|8996|8984|8998.7|8986.7|8966.6|8954.6|0
1582831500000|2020-02-27 19:25:00|8996.2|8984.2|9014.6|9002.6|9015.3|9003.3|8990.6|8978.6|0
1582831800000|2020-02-27 19:30:00|9014.5|9002.5|8992.4|8980.4|9014.5|9002.5|8983.7|8971.7|0
1582832100000|2020-02-27 19:35:00|8992.3|8980.3|8993.4|8981.4|9004.9|8992.9|8989.3|8977.3|0
1582832400000|2020-02-27 19:40:00|8993.3|8981.3|9003.9|8991.9|9006.2|8994.2|8987.4|8975.4|0
1582832700000|2020-02-27 19:45:00|9004|8992|8995.2|8983.2|9004|8992|8979.2|8967.2|0
1582833000000|2020-02-27 19:50:00|8992.9|8980.9|8987.3|8975.3|9001.1|8989.1|8984.6|8972.6|0
1582833300000|2020-02-27 19:55:00|8987.2|8975.2|8967.3|8955.3|8987.3|8975.3|8966.2|8954.2|0
1582833600000|2020-02-27 20:00:00|8967.4|8955.4|8959.5|8947.5|8970.3|8958.3|8947.7|8935.7|0
1582833900000|2020-02-27 20:05:00|8959.4|8947.4|8984.9|8972.9|8985.3|8973.3|8955.9|8943.9|0
1582834200000|2020-02-27 20:10:00|8985|8973|8977.9|8965.9|8996.9|8984.9|8977.8|8965.8|0
1582834500000|2020-02-27 20:15:00|8978|8966|8966.1|8954.1|8985.8|8973.8|8963.6|8951.6|0
1582834800000|2020-02-27 20:20:00|8966.2|8954.2|8956.7|8944.7|8972.2|8960.2|8954|8942|0
1582835100000|2020-02-27 20:25:00|8956.8|8944.8|8940.6|8928.6|8963|8951|8938.3|8926.3|0
1582835400000|2020-02-27 20:30:00|8940.5|8928.5|8940.8|8928.8|8946.7|8934.7|8928.9|8916.9|0
1582835700000|2020-02-27 20:35:00|8940.7|8928.7|8921.6|8909.6|8942.8|8930.8|8921|8909|0
1582836000000|2020-02-27 20:40:00|8921.5|8909.5|8905.9|8893.9|8927.1|8915.1|8905.7|8893.7|0
1582836300000|2020-02-27 20:45:00|8905.7|8893.7|8906.4|8894.4|8923.4|8911.4|8901.1|8889.1|0
1582836600000|2020-02-27 20:50:00|8906.7|8894.7|8854.9|8842.9|8911.4|8899.4|8854.9|8842.9|0
1582836900000|2020-02-27 20:55:00|8854.6|8842.6|8835.1|8823.1|8862.8|8850.8|8830.6|8818.6|0
1582837200000|2020-02-27 21:00:00|8835|8823|8809.5|8797.5|8868.8|8856.8|8809.5|8797.5|0
1582837500000|2020-02-27 21:05:00|8809.6|8797.6|8800.9|8788.9|8825|8813|8774.3|8762.3|0
1582837800000|2020-02-27 21:10:00|8800.8|8788.8|8766.5|8754.5|8800.8|8788.8|8756.3|8744.3|0
1582838100000|2020-02-27 21:15:00|8768.9|8756.9|8769|8757|8774.5|8762.5|8765.8|8753.8|0
1582838400000|2020-02-27 21:20:00|8768.8|8756.8|8785.5|8773.5|8785.5|8773.5|8767.9|8755.9|0
1582838700000|2020-02-27 21:25:00|8785|8773|8797.2|8785.2|8797.9|8785.9|8784.8|8772.8|0
1582839000000|2020-02-27 21:30:00|8802.8|8790.8|8795.4|8783.4|8819.9|8807.9|8786.8|8774.8|0
1582839300000|2020-02-27 21:35:00|8794.7|8782.7|8793.1|8781.1|8797.2|8785.2|8787|8775|0
1582839600000|2020-02-27 21:40:00|8793.2|8781.2|8810.4|8798.4|8810.4|8798.4|8793.1|8781.1|0
1582839900000|2020-02-27 21:45:00|8810.5|8798.5|8782.4|8770.4|8811|8799|8779.7|8767.7|0
1582840200000|2020-02-27 21:50:00|8783.1|8771.1|8773.8|8761.8|8784.4|8772.4|8773|8761|0
1582840500000|2020-02-27 21:55:00|8773.7|8761.7|8762.8|8750.8|8779.6|8767.6|8753.1|8741.1|0
1582840800000|2020-02-27 22:00:00|8762.3|8750.3|8767.2|8755.2|8768.2|8756.2|8757.6|8745.6|0
1582841100000|2020-02-27 22:05:00|8766.8|8754.8|8769.7|8757.7|8770.1|8758.1|8766.8|8754.8|0
1582841400000|2020-02-27 22:10:00|8768.8|8756.8|8775.6|8763.6|8776.3|8764.3|8766.2|8754.2|0
1582841700000|2020-02-27 22:15:00|8775.3|8763.3|8777|8765|8777|8765|8774.1|8762.1|0
1582842000000|2020-02-27 22:20:00|8776|8764|8787.4|8775.4|8788.3|8776.3|8774.6|8762.6|0
1582842300000|2020-02-27 22:25:00|8789.7|8777.7|8786|8774|8792.1|8780.1|8786|8774|0
1582842600000|2020-02-27 22:30:00|8786.3|8774.3|8784.8|8772.8|8786.3|8774.3|8784.4|8772.4|0
1582842900000|2020-02-27 22:35:00|8784.4|8772.4|8784.4|8772.4|8786|8774|8783.7|8771.7|0
1582843200000|2020-02-27 22:40:00|8783.2|8771.2|8775.9|8763.9|8783.2|8771.2|8775.6|8763.6|0
1582843500000|2020-02-27 22:45:00|8774.7|8762.7|8771.4|8759.4|8774.7|8762.7|8771.4|8759.4|0
1582843800000|2020-02-27 22:50:00|8770.9|8758.9|8773.3|8761.3|8773.5|8761.5|8770.9|8758.9|0
1582844100000|2020-02-27 22:55:00|8773.5|8761.5|8776.4|8764.4|8776.8|8764.8|8771.8|8759.8|0
1582844400000|2020-02-27 23:00:00|8776.6|8764.6|8773|8761|8792.7|8780.7|8737.2|8725.2|0
1582844700000|2020-02-27 23:05:00|8773.1|8761.1|8753.8|8741.8|8795.6|8783.6|8753.7|8741.7|0
1582845000000|2020-02-27 23:10:00|8753.6|8741.6|8782.4|8770.4|8784.6|8772.6|8750.8|8738.8|0
1582845300000|2020-02-27 23:15:00|8782.3|8770.3|8794.3|8782.3|8797.6|8785.6|8765.5|8753.5|0
1582845600000|2020-02-27 23:20:00|8794.5|8782.5|8800.7|8788.7|8803.7|8791.7|8791.7|8779.7|0
1582845900000|2020-02-27 23:25:00|8800.9|8788.9|8815.1|8803.1|8829.1|8817.1|8800.7|8788.7|0
1582846200000|2020-02-27 23:30:00|8815.2|8803.2|8810.4|8798.4|8824.1|8812.1|8808.5|8796.5|0
1582846500000|2020-02-27 23:35:00|8810.7|8798.7|8792.4|8780.4|8819.2|8807.2|8784.8|8772.8|0
1582846800000|2020-02-27 23:40:00|8792.6|8780.6|8815.3|8803.3|8817.1|8805.1|8792.6|8780.6|0
1582847100000|2020-02-27 23:45:00|8815|8803|8817.9|8805.9|8830.2|8818.2|8815|8803|0
1582847400000|2020-02-27 23:50:00|8818.4|8806.4|8819.4|8807.4|8822.5|8810.5|8810.6|8798.6|0
1582847700000|2020-02-27 23:55:00|8819.3|8807.3|8820.7|8808.7|8828|8816|8816.6|8804.6|0
1582848000000|2020-02-28 00:00:00|8820.8|8808.8|8824|8812|8837.8|8825.8|8820.8|8808.8|0
1582848300000|2020-02-28 00:05:00|8824.3|8812.3|8811.8|8799.8|8837.2|8825.2|8811.8|8799.8|0
1582848600000|2020-02-28 00:10:00|8811.9|8799.9|8811.2|8799.2|8820.6|8808.6|8804.1|8792.1|0
1582848900000|2020-02-28 00:15:00|8811.1|8799.1|8800.1|8788.1|8812.9|8800.9|8794.9|8782.9|0
1582849200000|2020-02-28 00:20:00|8800.2|8788.2|8815|8803|8818.9|8806.9|8794.9|8782.9|0
1582849500000|2020-02-28 00:25:00|8814.9|8802.9|8812.2|8800.2|8817.7|8805.7|8801.8|8789.8|0
1582849800000|2020-02-28 00:30:00|8812.1|8800.1|8835.5|8823.5|8835.6|8823.6|8807|8795|0
1582850100000|2020-02-28 00:35:00|8835.6|8823.6|8828.3|8816.3|8840.8|8828.8|8825.6|8813.6|0
1582850400000|2020-02-28 00:40:00|8828.4|8816.4|8843.5|8831.5|8843.5|8831.5|8825.7|8813.7|0
1582850700000|2020-02-28 00:45:00|8842.5|8830.5|8830.8|8818.8|8846.2|8834.2|8826.9|8814.9|0
1582851000000|2020-02-28 00:50:00|8830.7|8818.7|8818|8806|8833.4|8821.4|8818|8806|0
1582851300000|2020-02-28 00:55:00|8817.9|8805.9|8840.9|8828.9|8840.9|8828.9|8815.5|8803.5|0
1582851600000|2020-02-28 01:00:00|8841.8|8829.8|8843.1|8831.1|8853.5|8841.5|8840.5|8828.5|0
1582851900000|2020-02-28 01:05:00|8843.2|8831.2|8833.7|8821.7|8845.7|8833.7|8827.5|8815.5|0
1582852200000|2020-02-28 01:10:00|8835.3|8823.3|8819.2|8807.2|8838.1|8826.1|8819.2|8807.2|0
1582852500000|2020-02-28 01:15:00|8819.3|8807.3|8827.3|8815.3|8828.1|8816.1|8814.4|8802.4|0
1582852800000|2020-02-28 01:20:00|8827.4|8815.4|8814.5|8802.5|8827.4|8815.4|8812|8800|0
1582853100000|2020-02-28 01:25:00|8814.4|8802.4|8806.4|8794.4|8817.1|8805.1|8795.9|8783.9|0
1582853400000|2020-02-28 01:30:00|8806.5|8794.5|8814.6|8802.6|8819.5|8807.5|8803.7|8791.7|0
1582853700000|2020-02-28 01:35:00|8814.5|8802.5|8827.5|8815.5|8827.5|8815.5|8812|8800|0
1582854000000|2020-02-28 01:40:00|8827.4|8815.4|8817.1|8805.1|8827.5|8815.5|8814.5|8802.5|0
1582854300000|2020-02-28 01:45:00|8817.2|8805.2|8832.7|8820.7|8832.7|8820.7|8817.2|8805.2|0
1582854600000|2020-02-28 01:50:00|8833.7|8821.7|8824.9|8812.9|8835.3|8823.3|8819.8|8807.8|0
1582854900000|2020-02-28 01:55:00|8824.4|8812.4|8840.9|8828.9|8843.6|8831.6|8823.6|8811.6|0
1582855200000|2020-02-28 02:00:00|8840.8|8828.8|8834.8|8822.8|8845.9|8833.9|8834.8|8822.8|0
1582855500000|2020-02-28 02:05:00|8833.3|8821.3|8838.3|8826.3|8840.9|8828.9|8830.6|8818.6|0
1582855800000|2020-02-28 02:10:00|8838.4|8826.4|8856.5|8844.5|8859|8847|8835.9|8823.9|0
1582856100000|2020-02-28 02:15:00|8856.6|8844.6|8851.6|8839.6|8864.4|8852.4|8851.5|8839.5|0
1582856400000|2020-02-28 02:20:00|8852.5|8840.5|8853.9|8841.9|8859.3|8847.3|8848.9|8836.9|0
1582856700000|2020-02-28 02:25:00|8852.9|8840.9|8838.6|8826.6|8852.9|8840.9|8835.9|8823.9|0
1582857000000|2020-02-28 02:30:00|8838.5|8826.5|8817.9|8805.9|8841.1|8829.1|8802.1|8790.1|0
1582857300000|2020-02-28 02:35:00|8817.8|8805.8|8820.5|8808.5|8823.1|8811.1|8810.2|8798.2|0
1582857600000|2020-02-28 02:40:00|8821.4|8809.4|8825.7|8813.7|8828.2|8816.2|8815.3|8803.3|0
1582857900000|2020-02-28 02:45:00|8825.8|8813.8|8818|8806|8825.8|8813.8|8810.3|8798.3|0
1582858200000|2020-02-28 02:50:00|8818.1|8806.1|8810.1|8798.1|8820.6|8808.6|8807.4|8795.4|0
1582858500000|2020-02-28 02:55:00|8810|8798|8797.2|8785.2|8810.1|8798.1|8797|8785|0
1582858800000|2020-02-28 03:00:00|8797.1|8785.1|8794.3|8782.3|8804.9|8792.9|8794.2|8782.2|0
1582859100000|2020-02-28 03:05:00|8794.4|8782.4|8783.9|8771.9|8796.9|8784.9|8776.2|8764.2|0
1582859400000|2020-02-28 03:10:00|8783.8|8771.8|8776.4|8764.4|8789.3|8777.3|8771.2|8759.2|0
1582859700000|2020-02-28 03:15:00|8775.9|8763.9|8771.5|8759.5|8779.2|8767.2|8771.2|8759.2|0
1582860000000|2020-02-28 03:20:00|8771.4|8759.4|8750.7|8738.7|8771.5|8759.5|8748.2|8736.2|0
1582860300000|2020-02-28 03:25:00|8750.8|8738.8|8734.4|8722.4|8750.8|8738.8|8729.5|8717.5|0
1582860600000|2020-02-28 03:30:00|8733.5|8721.5|8718.7|8706.7|8734.6|8722.6|8693.4|8681.4|0
1582860900000|2020-02-28 03:35:00|8719.7|8707.7|8747.8|8735.8|8753.1|8741.1|8706.8|8694.8|0
1582861200000|2020-02-28 03:40:00|8747.9|8735.9|8725.5|8713.5|8747.9|8735.9|8722.8|8710.8|0
1582861500000|2020-02-28 03:45:00|8724.6|8712.6|8738.5|8726.5|8743.5|8731.5|8722.9|8710.9|0
1582861800000|2020-02-28 03:50:00|8738.4|8726.4|8756.5|8744.5|8766.8|8754.8|8738.3|8726.3|0
1582862100000|2020-02-28 03:55:00|8756.4|8744.4|8766.5|8754.5|8766.7|8754.7|8751.3|8739.3|0
1582862400000|2020-02-28 04:00:00|8766.4|8754.4|8748.4|8736.4|8779.5|8767.5|8748.4|8736.4|0
1582862700000|2020-02-28 04:05:00|8748.5|8736.5|8743.2|8731.2|8756.2|8744.2|8732.9|8720.9|0
1582863000000|2020-02-28 04:10:00|8743.3|8731.3|8740.8|8728.8|8766.4|8754.4|8740.7|8728.7|0
1582863300000|2020-02-28 04:15:00|8740.9|8728.9|8748.6|8736.6|8753.6|8741.6|8733.1|8721.1|0
1582863600000|2020-02-28 04:20:00|8748.5|8736.5|8740.8|8728.8|8748.6|8736.6|8735.7|8723.7|0
1582863900000|2020-02-28 04:25:00|8740.9|8728.9|8748.5|8736.5|8748.5|8736.5|8730.2|8718.2|0
1582864200000|2020-02-28 04:30:00|8748.4|8736.4|8748.6|8736.6|8756.2|8744.2|8740.8|8728.8|0
1582864500000|2020-02-28 04:35:00|8749.5|8737.5|8742.9|8730.9|8753.7|8741.7|8740.9|8728.9|0
1582864800000|2020-02-28 04:40:00|8742.2|8730.2|8727.8|8715.8|8742.2|8730.2|8722.5|8710.5|0
1582865100000|2020-02-28 04:45:00|8726.6|8714.6|8735.7|8723.7|8738.2|8726.2|8725.3|8713.3|0
1582865400000|2020-02-28 04:50:00|8734.7|8722.7|8738.3|8726.3|8740.9|8728.9|8728|8716|0
1582865700000|2020-02-28 04:55:00|8738.2|8726.2|8730.4|8718.4|8738.2|8726.2|8722.5|8710.5|0
1582866000000|2020-02-28 05:00:00|8730.3|8718.3|8707.3|8695.3|8730.4|8718.4|8704.7|8692.7|0
1582866300000|2020-02-28 05:05:00|8707.2|8695.2|8691.3|8679.3|8712.3|8700.3|8683.3|8671.3|0
1582866600000|2020-02-28 05:10:00|8691.2|8679.2|8702.4|8690.4|8712.5|8700.5|8679.3|8667.3|0
1582866900000|2020-02-28 05:15:00|8702.3|8690.3|8692.1|8680.1|8710.1|8698.1|8686.7|8674.7|0
1582867200000|2020-02-28 05:20:00|8692|8680|8679.4|8667.4|8692|8680|8671.5|8659.5|0
1582867500000|2020-02-28 05:25:00|8679.3|8667.3|8675.2|8663.2|8684.5|8672.5|8671.3|8659.3|0
1582867800000|2020-02-28 05:30:00|8675.6|8663.6|8696.7|8684.7|8712.4|8700.4|8675.6|8663.6|0
1582868100000|2020-02-28 05:35:00|8694.2|8682.2|8682.2|8670.2|8701.9|8689.9|8678.7|8666.7|0
1582868400000|2020-02-28 05:40:00|8682.1|8670.1|8678.2|8666.2|8684.9|8672.9|8670.7|8658.7|0
1582868700000|2020-02-28 05:45:00|8678.1|8666.1|8673.4|8661.4|8688.8|8676.8|8673.2|8661.2|0
1582869000000|2020-02-28 05:50:00|8674.3|8662.3|8673.3|8661.3|8691|8679|8673.2|8661.2|0
1582869300000|2020-02-28 05:55:00|8672.8|8660.8|8677.9|8665.9|8682.9|8670.9|8662.9|8650.9|0
1582869600000|2020-02-28 06:00:00|8678.8|8666.8|8683.1|8671.1|8696|8684|8671.2|8659.2|0
1582869900000|2020-02-28 06:05:00|8683|8671|8659.7|8647.7|8685.8|8673.8|8659.6|8647.6|0
1582870200000|2020-02-28 06:10:00|8660.9|8648.9|8660.7|8648.7|8665.8|8653.8|8648.3|8636.3|0
1582870500000|2020-02-28 06:15:00|8659.8|8647.8|8670.2|8658.2|8682.7|8670.7|8658.3|8646.3|0
1582870800000|2020-02-28 06:20:00|8670.1|8658.1|8656|8644|8670.2|8658.2|8654.8|8642.8|0
1582871100000|2020-02-28 06:25:00|8656.5|8644.5|8648.5|8636.5|8660.8|8648.8|8648.2|8636.2|0
1582871400000|2020-02-28 06:30:00|8648.4|8636.4|8651.4|8639.4|8657.5|8645.5|8640.8|8628.8|0
1582871700000|2020-02-28 06:35:00|8651.3|8639.3|8643.3|8631.3|8651.3|8639.3|8638|8626|0
1582872000000|2020-02-28 06:40:00|8643.8|8631.8|8644.2|8632.2|8648.5|8636.5|8626.4|8614.4|0
1582872300000|2020-02-28 06:45:00|8644.3|8632.3|8642.2|8630.2|8654.3|8642.3|8630.4|8618.4|0
1582872600000|2020-02-28 06:50:00|8642.3|8630.3|8649.7|8637.7|8652.3|8640.3|8632.1|8620.1|0
1582872900000|2020-02-28 06:55:00|8649.3|8637.3|8667.4|8655.4|8667.4|8655.4|8642.4|8630.4|0
1582873200000|2020-02-28 07:00:00|8659.5|8647.5|8665.9|8660.9|8748.4|8743.4|8655.9|8647.4|243
1582873500000|2020-02-28 07:05:00|8665.4|8660.4|8685.4|8680.4|8695.4|8690.4|8664.9|8659.9|175
1582873800000|2020-02-28 07:10:00|8685.9|8680.9|8687.9|8682.9|8705.4|8700.4|8682.4|8677.4|116
1582874100000|2020-02-28 07:15:00|8688.4|8683.4|8721.4|8716.4|8725.4|8720.4|8688.4|8683.4|95
1582874400000|2020-02-28 07:20:00|8720.4|8715.4|8737.9|8732.9|8737.9|8732.9|8715.4|8710.4|49
1582874700000|2020-02-28 07:25:00|8738.4|8733.4|8753.9|8748.9|8758.9|8753.9|8730.9|8725.9|61
1582875000000|2020-02-28 07:30:00|8753.4|8748.4|8765.4|8760.4|8767.9|8762.9|8753.4|8748.4|99
1582875300000|2020-02-28 07:35:00|8764.4|8759.4|8711.4|8706.4|8767.4|8762.4|8705.4|8700.4|80
1582875600000|2020-02-28 07:40:00|8706.4|8701.4|8683.4|8678.4|8706.4|8701.4|8679.9|8674.9|124
1582875900000|2020-02-28 07:45:00|8683.9|8678.9|8715.9|8710.9|8720.4|8715.4|8682.9|8677.9|92
1582876200000|2020-02-28 07:50:00|8715.4|8710.4|8721.9|8716.9|8724.4|8719.4|8710.9|8705.9|80
1582876500000|2020-02-28 07:55:00|8721.4|8716.4|8719.4|8714.4|8725.9|8720.9|8694.4|8689.4|292
1582876800000|2020-02-28 08:00:00|8720.4|8715.4|8698.9|8693.9|8720.4|8715.4|8654.9|8649.9|2100
1582877100000|2020-02-28 08:05:00|8700.4|8695.4|8683.4|8678.4|8720.9|8715.9|8666.4|8661.4|1865
1582877400000|2020-02-28 08:10:00|8684.9|8679.9|8679.9|8674.9|8706.9|8701.9|8672.9|8667.9|1521
1582877700000|2020-02-28 08:15:00|8679.4|8674.4|8727.9|8722.9|8729.9|8724.9|8669.9|8664.9|1389
1582878000000|2020-02-28 08:20:00|8727.4|8722.4|8731.4|8726.4|8747.4|8742.4|8695.4|8690.4|1213
1582878300000|2020-02-28 08:25:00|8730.9|8725.9|8702.4|8697.4|8732.9|8727.9|8701.9|8696.9|820
1582878600000|2020-02-28 08:30:00|8702.9|8697.9|8651.9|8646.9|8707.9|8702.9|8651.9|8646.9|824
1582878900000|2020-02-28 08:35:00|8652.9|8647.9|8663.9|8658.9|8686.4|8681.4|8641.4|8636.4|812
1582879200000|2020-02-28 08:40:00|8663.4|8658.4|8666.4|8661.4|8694.4|8689.4|8661.4|8656.4|667
1582879500000|2020-02-28 08:45:00|8665.9|8660.9|8641.1|8636.1|8672.9|8667.9|8638.9|8633.9|632
1582879800000|2020-02-28 08:50:00|8639.6|8634.6|8635|8630|8654.3|8649.3|8624.5|8619.5|775
1582880100000|2020-02-28 08:55:00|8634.5|8629.5|8670.5|8665.5|8670.5|8665.5|8634.5|8629.5|356
1582880400000|2020-02-28 09:00:00|8671.5|8666.5|8651.5|8646.5|8672.5|8667.5|8637.5|8632.5|536
1582880700000|2020-02-28 09:05:00|8652|8647|8643.5|8638.5|8682.5|8677.5|8642|8637|447
1582881000000|2020-02-28 09:10:00|8642.5|8637.5|8629|8624|8661|8656|8626|8621|594
1582881300000|2020-02-28 09:15:00|8628.5|8623.5|8654.5|8649.5|8669|8664|8626.5|8621.5|522
1582881600000|2020-02-28 09:20:00|8654|8649|8638|8633|8661|8656|8631.5|8626.5|292
1582881900000|2020-02-28 09:25:00|8638.5|8633.5|8604|8599|8638.5|8633.5|8602.5|8597.5|672
1582882200000|2020-02-28 09:30:00|8604.5|8599.5|8629|8624|8632|8627|8594.5|8589.5|725
1582882500000|2020-02-28 09:35:00|8628|8623|8645.5|8640.5|8645.5|8640.5|8605.5|8600.5|506
1582882800000|2020-02-28 09:40:00|8645|8640|8668.5|8663.5|8681.5|8676.5|8642|8637|491
1582883100000|2020-02-28 09:45:00|8668|8663|8683.5|8678.5|8698.5|8693.5|8660.5|8655.5|668
1582883400000|2020-02-28 09:50:00|8683|8678|8649|8644|8683.5|8678.5|8644.5|8639.5|458
1582883700000|2020-02-28 09:55:00|8648.5|8643.5|8681.5|8676.5|8689.5|8684.5|8648|8643|575
1582884000000|2020-02-28 10:00:00|8681|8676|8664.5|8659.5|8687.5|8682.5|8652|8647|511
1582884300000|2020-02-28 10:05:00|8664|8659|8665|8660|8679|8674|8654|8649|267
1582884600000|2020-02-28 10:10:00|8665.5|8660.5|8665|8660|8673|8668|8651.5|8646.5|320
1582884900000|2020-02-28 10:15:00|8664.5|8659.5|8684.5|8679.5|8690.5|8685.5|8653|8648|331
1582885200000|2020-02-28 10:20:00|8684|8679|8707.5|8702.5|8712|8707|8676|8671|480
1582885500000|2020-02-28 10:25:00|8706|8701|8714.5|8709.5|8731.5|8726.5|8704.5|8699.5|584
1582885800000|2020-02-28 10:30:00|8715|8710|8699|8694|8716.5|8711.5|8695.5|8690.5|329
1582886100000|2020-02-28 10:35:00|8698.5|8693.5|8715|8710|8715|8710|8697|8692|421
1582886400000|2020-02-28 10:40:00|8714.5|8709.5|8727.5|8722.5|8728.5|8723.5|8705|8700|408
1582886700000|2020-02-28 10:45:00|8727|8722|8708.5|8703.5|8732|8727|8705|8700|278
1582887000000|2020-02-28 10:50:00|8707|8702|8720|8715|8732|8727|8704.5|8699.5|455
1582887300000|2020-02-28 10:55:00|8720.5|8715.5|8720.5|8715.5|8728|8723|8713.5|8708.5|487
1582887600000|2020-02-28 11:00:00|8721|8716|8737.5|8732.5|8741|8736|8714.5|8709.5|460
1582887900000|2020-02-28 11:05:00|8737|8732|8753.5|8748.5|8758|8753|8732|8727|261
1582888200000|2020-02-28 11:10:00|8753|8748|8759.5|8754.5|8792.5|8787.5|8751|8746|1030
1582888500000|2020-02-28 11:15:00|8759|8754|8748|8743|8765.5|8760.5|8738.5|8733.5|320
1582888800000|2020-02-28 11:20:00|8748.5|8743.5|8764.5|8759.5|8764.5|8759.5|8744|8739|190
1582889100000|2020-02-28 11:25:00|8765|8760|8770|8765|8787.5|8782.5|8764.5|8759.5|384
1582889400000|2020-02-28 11:30:00|8772|8767|8785|8780|8789.5|8784.5|8762.5|8757.5|426
1582889700000|2020-02-28 11:35:00|8785.5|8780.5|8787.5|8782.5|8795.5|8790.5|8770.5|8765.5|410
1582890000000|2020-02-28 11:40:00|8789|8784|8754.5|8749.5|8790.5|8785.5|8754.5|8749.5|245
1582890300000|2020-02-28 11:45:00|8755|8750|8747.5|8742.5|8767|8762|8747|8742|153
1582890600000|2020-02-28 11:50:00|8747|8742|8765|8760|8769.5|8764.5|8743|8738|305
1582890900000|2020-02-28 11:55:00|8766.5|8761.5|8729.5|8724.5|8770|8765|8726.5|8721.5|542
1582891200000|2020-02-28 12:00:00|8727.5|8722.5|8717|8712|8739|8734|8717|8712|270
1582891500000|2020-02-28 12:05:00|8716.5|8711.5|8722.5|8717.5|8729.5|8724.5|8711|8706|176
1582891800000|2020-02-28 12:10:00|8723|8718|8739|8734|8739|8734|8718|8713|181
1582892100000|2020-02-28 12:15:00|8739.5|8734.5|8742|8737|8743.5|8738.5|8730.5|8725.5|151
1582892400000|2020-02-28 12:20:00|8742.5|8737.5|8760|8755|8767|8762|8742.5|8737.5|158
1582892700000|2020-02-28 12:25:00|8760.5|8755.5|8754.5|8749.5|8761.5|8756.5|8745|8740|146
1582893000000|2020-02-28 12:30:00|8754|8749|8745.5|8740.5|8767|8762|8741|8736|278
1582893300000|2020-02-28 12:35:00|8745|8740|8755.5|8750.5|8760.5|8755.5|8738|8733|189
1582893600000|2020-02-28 12:40:00|8755|8750|8768|8763|8769|8764|8751|8746|119
1582893900000|2020-02-28 12:45:00|8767.5|8762.5|8782|8777|8786.5|8781.5|8760|8755|248
1582894200000|2020-02-28 12:50:00|8779.5|8774.5|8767.5|8762.5|8779.5|8774.5|8750|8745|254
1582894500000|2020-02-28 12:55:00|8766.5|8761.5|8749.3|8744.3|8766.5|8761.5|8742.3|8737.3|144
1582894800000|2020-02-28 13:00:00|8748.8|8743.8|8749.3|8744.3|8764.8|8759.8|8740.3|8735.3|535
1582895100000|2020-02-28 13:05:00|8748.8|8743.8|8774.3|8769.3|8775.8|8770.8|8740.3|8735.3|354
1582895400000|2020-02-28 13:10:00|8773.8|8768.8|8786.8|8781.8|8789.3|8784.3|8771.8|8766.8|408
1582895700000|2020-02-28 13:15:00|8786.3|8781.3|8779.8|8774.8|8801.8|8796.8|8776.8|8771.8|896
1582896000000|2020-02-28 13:20:00|8780.3|8775.3|8796.3|8791.3|8825.3|8820.3|8779.3|8774.3|734
1582896300000|2020-02-28 13:25:00|8795.8|8790.8|8773.3|8768.3|8795.8|8790.8|8767.8|8762.8|566
1582896600000|2020-02-28 13:30:00|8772.8|8767.8|8775.3|8770.3|8783.8|8778.8|8760.8|8755.8|362
1582896900000|2020-02-28 13:35:00|8774.8|8769.8|8757.8|8752.8|8783.8|8778.8|8756.3|8751.3|288
1582897200000|2020-02-28 13:40:00|8757.3|8752.3|8746.3|8741.3|8759.8|8754.8|8739.3|8734.3|325
1582897500000|2020-02-28 13:45:00|8745.8|8740.8|8725.8|8720.8|8754.8|8749.8|8722.8|8717.8|610
1582897800000|2020-02-28 13:50:00|8724.8|8719.8|8714.8|8709.8|8737.3|8732.3|8711.8|8706.8|481
1582898100000|2020-02-28 13:55:00|8713.8|8708.8|8709.3|8704.3|8728.8|8723.8|8705.8|8700.8|586
1582898400000|2020-02-28 14:00:00|8708.8|8703.8|8718.8|8713.8|8731.3|8726.3|8708.8|8703.8|413
1582898700000|2020-02-28 14:05:00|8718.3|8713.3|8705.3|8700.3|8736.3|8731.3|8701.8|8696.8|383
1582899000000|2020-02-28 14:10:00|8705.8|8700.8|8700.8|8695.8|8720.3|8715.3|8696.8|8691.8|749
1582899300000|2020-02-28 14:15:00|8700.3|8695.3|8685.3|8680.3|8700.8|8695.8|8684.3|8679.3|329
1582899600000|2020-02-28 14:20:00|8684.8|8679.8|8708.3|8703.3|8712.8|8707.8|8682.8|8677.8|345
1582899900000|2020-02-28 14:25:00|8707.8|8702.8|8700.3|8695.3|8707.8|8702.8|8685.8|8680.8|291
1582900200000|2020-02-28 14:30:00|8700.8|8695.8|8742.3|8737.3|8752.8|8747.8|8696.3|8691.3|1094
1582900500000|2020-02-28 14:35:00|8741.8|8736.8|8748.8|8743.8|8767.3|8762.3|8734.3|8729.3|593
1582900800000|2020-02-28 14:40:00|8748.3|8743.3|8719.3|8714.3|8762.8|8757.8|8718.8|8713.8|493
1582901100000|2020-02-28 14:45:00|8718.8|8713.8|8698.3|8693.3|8727.3|8722.3|8697.8|8692.8|884
1582901400000|2020-02-28 14:50:00|8698.8|8693.8|8672.3|8667.3|8710.3|8705.3|8667.3|8662.3|739
1582901700000|2020-02-28 14:55:00|8671.8|8666.8|8659.3|8654.3|8671.8|8666.8|8637.8|8632.8|945
1582902000000|2020-02-28 15:00:00|8660.8|8655.8|8635.8|8630.8|8660.8|8655.8|8629.8|8624.8|563
1582902300000|2020-02-28 15:05:00|8635.3|8630.3|8660.3|8655.3|8675.3|8670.3|8635.3|8630.3|788
1582902600000|2020-02-28 15:10:00|8661.7|8656.7|8642.7|8637.7|8661.7|8656.7|8626.2|8621.2|618
1582902900000|2020-02-28 15:15:00|8642.2|8637.2|8650.7|8645.7|8680.2|8675.2|8628.2|8623.2|845
1582903200000|2020-02-28 15:20:00|8651.2|8646.2|8621.7|8616.7|8661.2|8656.2|8618.2|8613.2|837
1582903500000|2020-02-28 15:25:00|8621.2|8616.2|8599.2|8594.2|8652.2|8647.2|8594.2|8589.2|970
1582903800000|2020-02-28 15:30:00|8601.2|8596.2|8631.2|8626.2|8634.2|8629.2|8598.7|8593.7|592
1582904100000|2020-02-28 15:35:00|8637.2|8632.2|8651.7|8646.7|8668.2|8663.2|8637.2|8632.2|863
1582904400000|2020-02-28 15:40:00|8652.2|8647.2|8649.7|8644.7|8665.7|8660.7|8633.7|8628.7|519
1582904700000|2020-02-28 15:45:00|8649.2|8644.2|8652.7|8647.7|8674.7|8669.7|8638.7|8633.7|727
1582905000000|2020-02-28 15:50:00|8652.2|8647.2|8701.7|8696.7|8705.2|8700.2|8651.7|8646.7|471
1582905300000|2020-02-28 15:55:00|8703.7|8698.7|8678.2|8673.2|8704.7|8699.7|8659.7|8654.7|626
1582905600000|2020-02-28 16:00:00|8677.7|8672.7|8640.7|8635.7|8685.7|8680.7|8632.7|8627.7|693
1582905900000|2020-02-28 16:05:00|8640.2|8635.2|8619.2|8614.2|8640.2|8635.2|8608.7|8603.7|457
1582906200000|2020-02-28 16:10:00|8619.7|8614.7|8645.7|8640.7|8648.7|8643.7|8618.7|8613.7|658
1582906500000|2020-02-28 16:15:00|8644.7|8639.7|8676.7|8671.7|8678.7|8673.7|8639.2|8634.2|795
1582906800000|2020-02-28 16:20:00|8676.2|8671.2|8661.2|8656.2|8680.2|8675.2|8640.7|8635.7|1062
1582907100000|2020-02-28 16:25:00|8660.2|8655.2|8721.7|8716.7|8721.7|8716.7|8651.2|8646.2|1550
1582907400000|2020-02-28 16:30:00|8723.2|8715.2|8731.2|8723.2|8745.2|8736.2|8707.2|8699.2|1969
1582907700000|2020-02-28 16:35:00|8736.2|8722.2|8798.2|8790.2|8802.2|8794.2|8729.2|8721.2|1273
1582908000000|2020-02-28 16:40:00|8799.2|8791.2|8832.2|8824.2|8858.2|8851.2|8786.2|8776.2|906
1582908300000|2020-02-28 16:45:00|8830.2|8823.2|8793.2|8783.2|8835.2|8826.2|8780.2|8771.2|488
1582908600000|2020-02-28 16:50:00|8794.2|8784.2|8766.2|8755.2|8809.2|8802.2|8765.2|8755.2|209
1582908900000|2020-02-28 16:55:00|8767.2|8756.2|8757.2|8747.2|8784.2|8773.2|8741.2|8733.2|576
1582909200000|2020-02-28 17:00:00|8756.2|8746.2|8741.2|8732.2|8760.2|8751.2|8722.2|8713.2|313
1582909500000|2020-02-28 17:05:00|8740.2|8731.2|8741.2|8730.2|8762.2|8751.2|8731.2|8723.2|117
1582909800000|2020-02-28 17:10:00|8742.2|8731.2|8741.7|8729.7|8748.7|8736.7|8727.2|8716.2|69
1582910100000|2020-02-28 17:15:00|8741.2|8729.2|8742.2|8733.2|8749.7|8739.2|8720.2|8711.2|79
1582910400000|2020-02-28 17:20:00|8743.2|8735.2|8753.2|8744.2|8774.2|8762.2|8743.2|8735.2|54
1582910700000|2020-02-28 17:25:00|8752.2|8743.2|8781.2|8769.2|8782.2|8770.2|8745.2|8734.2|119
1582911000000|2020-02-28 17:30:00|8776.2|8770.2|8776.7|8764.7|8798.7|8787.2|8775.2|8764.2|68
1582911300000|2020-02-28 17:35:00|8777.7|8765.7|8777.2|8767.2|8801.7|8789.7|8764.2|8753.2|41
1582911600000|2020-02-28 17:40:00|8776.2|8766.2|8766.2|8758.2|8802.7|8790.7|8764.2|8756.2|40
1582911900000|2020-02-28 17:45:00|8768.2|8757.2|8760.2|8750.2|8769.2|8760.2|8746.2|8736.2|28321
1582912200000|2020-02-28 17:50:00|8758.2|8748.2|8771.2|8759.2|8777.2|8766.2|8737.2|8730.2|104
1582912500000|2020-02-28 17:55:00|8770.2|8758.2|8788.2|8779.2|8793.2|8781.2|8765.2|8755.2|61
1582912800000|2020-02-28 18:00:00|8789.2|8780.2|8769.2|8759.2|8801.2|8792.2|8769.2|8759.2|41
1582913100000|2020-02-28 18:05:00|8770.2|8760.2|8796.2|8786.2|8806.2|8796.2|8770.2|8760.2|39
1582913400000|2020-02-28 18:10:00|8794.2|8785.2|8761.2|8750.2|8794.2|8785.2|8761.2|8750.2|18
1582913700000|2020-02-28 18:15:00|8760.2|8749.2|8774.2|8762.2|8789.7|8777.7|8755.2|8745.2|1236
1582914000000|2020-02-28 18:20:00|8773.7|8761.7|8772.2|8762.2|8778.2|8768.2|8757.2|8745.2|28
1582914300000|2020-02-28 18:25:00|8775.2|8763.2|8759.2|8747.2|8787.7|8775.7|8759.2|8747.2|20
1582914600000|2020-02-28 18:30:00|8758.2|8746.2|8723.2|8713.2|8758.2|8746.2|8723.2|8712.2|25
1582914900000|2020-02-28 18:35:00|8722.2|8712.2|8719.2|8709.2|8732.2|8722.2|8711.2|8700.2|34
1582915200000|2020-02-28 18:40:00|8717.7|8705.7|8700.2|8691.2|8718.2|8706.2|8698.2|8688.2|34
1582915500000|2020-02-28 18:45:00|8698.7|8686.7|8694.2|8684.2|8703.2|8691.2|8680.7|8668.7|56
1582915800000|2020-02-28 18:50:00|8693.2|8685.2|8683.2|8671.2|8694.7|8685.2|8673.2|8664.2|18
1582916100000|2020-02-28 18:55:00|8682.7|8672.2|8693.6|8681.6|8693.6|8685.2|8675.2|8665.2|22
1582916400000|2020-02-28 19:00:00|8693.4|8681.4|8660.5|8648.5|8693.7|8681.7|8660.5|8648.5|0
1582916700000|2020-02-28 19:05:00|8660.6|8648.6|8663.9|8651.9|8673.2|8661.2|8658.3|8646.3|0
1582917000000|2020-02-28 19:10:00|8663.8|8651.8|8683.1|8671.1|8691.3|8679.3|8663.6|8651.6|0
1582917300000|2020-02-28 19:15:00|8683|8671|8694.1|8682.1|8699.4|8687.4|8677|8665|0
1582917600000|2020-02-28 19:20:00|8692.9|8680.9|8705.1|8693.1|8723.7|8711.7|8682.5|8670.5|0
1582917900000|2020-02-28 19:25:00|8703.9|8691.9|8706.9|8694.9|8709.9|8697.9|8690.1|8678.1|0
1582918200000|2020-02-28 19:30:00|8707|8695|8739.5|8727.5|8758.3|8746.3|8701.5|8689.5|0
1582918500000|2020-02-28 19:35:00|8739.6|8727.6|8718.8|8706.8|8740.8|8728.8|8712.8|8700.8|0
1582918800000|2020-02-28 19:40:00|8719.2|8707.2|8781.9|8769.9|8784.8|8772.8|8718.6|8706.6|0
1582919100000|2020-02-28 19:45:00|8781.8|8769.8|8757.8|8745.8|8785.4|8773.4|8739.2|8727.2|0
1582919400000|2020-02-28 19:50:00|8760.2|8748.2|8749.4|8737.4|8774|8762|8738.3|8726.3|0
1582919700000|2020-02-28 19:55:00|8749.5|8737.5|8733.1|8721.1|8749.7|8737.7|8719.4|8707.4|0
1582920000000|2020-02-28 20:00:00|8733.2|8721.2|8699|8687|8744.7|8732.7|8698|8686|0
1582920300000|2020-02-28 20:05:00|8697.9|8685.9|8698|8686|8716.4|8704.4|8681.1|8669.1|0
1582920600000|2020-02-28 20:10:00|8696.8|8684.8|8711.3|8699.3|8719.1|8707.1|8687.6|8675.6|0
1582920900000|2020-02-28 20:15:00|8711.2|8699.2|8745.8|8733.8|8755.3|8743.3|8699.8|8687.8|0
1582921200000|2020-02-28 20:20:00|8743.5|8731.5|8709.3|8697.3|8749|8737|8703.9|8691.9|0
1582921500000|2020-02-28 20:25:00|8709.2|8697.2|8668.6|8656.6|8723.8|8711.8|8668.6|8656.6|0
1582921800000|2020-02-28 20:30:00|8668.5|8656.5|8678.7|8666.7|8706.9|8694.9|8666.1|8654.1|0
1582922100000|2020-02-28 20:35:00|8678.8|8666.8|8680.8|8668.8|8686.2|8674.2|8669.8|8657.8|0
1582922400000|2020-02-28 20:40:00|8680.9|8668.9|8648|8636|8684.1|8672.1|8647.1|8635.1|0
1582922700000|2020-02-28 20:45:00|8648.2|8636.2|8698.5|8686.5|8701.3|8689.3|8648.2|8636.2|0
1582923000000|2020-02-28 20:50:00|8698.3|8686.3|8715.4|8703.4|8715.4|8703.4|8686.6|8674.6|0
1582923300000|2020-02-28 20:55:00|8715.6|8703.6|8778.8|8766.8|8778.8|8766.8|8715.1|8703.1|0
1582923600000|2020-02-28 21:00:00|8779.1|8767.1|8837.1|8825.1|8847.1|8835.1|8779.1|8767.1|0
1582923900000|2020-02-28 21:05:00|8837.8|8825.8|8845.8|8833.8|8877.9|8865.9|8831|8819|0
1582924200000|2020-02-28 21:10:00|8845.1|8833.1|8823.4|8811.4|8847.9|8835.9|8805.5|8793.5|0
1582924500000|2020-02-28 21:15:00|8823.6|8811.6|8819.4|8807.4|8823.6|8811.6|8816.2|8804.2|0
1582924800000|2020-02-28 21:20:00|8819.6|8807.6|8819.2|8807.2|8820.4|8808.4|8816.1|8804.1|0
1582925100000|2020-02-28 21:25:00|8819.9|8807.9|8821.7|8809.7|8824.4|8812.4|8818.9|8806.9|0
1582925400000|2020-02-28 21:30:00|8822|8810|8867.4|8855.4|8867.4|8855.4|8822|8810|0
1582925700000|2020-02-28 21:35:00|8867.3|8855.3|8861.1|8849.1|8884.2|8872.2|8855|8843|0
1582926000000|2020-02-28 21:40:00|8861.8|8849.8|8876.9|8864.9|8880.3|8868.3|8857.1|8845.1|0
1582926300000|2020-02-28 21:45:00|8877|8865|8874.8|8862.8|8878.2|8866.2|8866.7|8854.7|0
1582926600000|2020-02-28 21:50:00|8874.9|8862.9|8874.1|8862.1|8888.1|8876.1|8871.5|8859.5|0
1582926900000|2020-02-28 21:55:00|8874.2|8862.2|8867.4|8855.4|8878.8|8866.8|8861.9|8849.9|0
1583103600000|2020-03-01 23:00:00|8390.3|8372.3|8407.6|8389.6|8421.7|8403.7|8381.9|8363.9|0
1583103900000|2020-03-01 23:05:00|8408|8390|8439.6|8421.6|8439.7|8421.7|8395.4|8377.4|0
1583104200000|2020-03-01 23:10:00|8438.9|8420.9|8439.7|8421.7|8445.9|8427.9|8417.6|8399.6|0
1583104500000|2020-03-01 23:15:00|8439.6|8421.6|8448.9|8430.9|8472.2|8454.2|8437.4|8419.4|0
1583104800000|2020-03-01 23:20:00|8448.8|8430.8|8442.3|8424.3|8453.5|8435.5|8439.5|8421.5|0
1583105100000|2020-03-01 23:25:00|8442.2|8424.2|8446.7|8428.7|8454|8436|8436.7|8418.7|0
1583105400000|2020-03-01 23:30:00|8447|8429|8424.4|8406.4|8453.6|8435.6|8423|8405|0
1583105700000|2020-03-01 23:35:00|8424.3|8406.3|8437|8419|8442.4|8424.4|8411.7|8393.7|0
1583106000000|2020-03-01 23:40:00|8436.8|8418.8|8445.1|8427.1|8448.1|8430.1|8432.6|8414.6|0
1583106300000|2020-03-01 23:45:00|8445.2|8427.2|8429.8|8411.8|8449.7|8431.7|8426.7|8408.7|0
1583106600000|2020-03-01 23:50:00|8429.7|8411.7|8439.4|8427.4|8441|8429|8420.3|8405|0
1583106900000|2020-03-01 23:55:00|8438.9|8426.9|8441.3|8429.3|8448.6|8436.6|8436.5|8424.5|0
1583107200000|2020-03-02 00:00:00|8441.8|8429.8|8464.9|8452.9|8469.3|8457.3|8434.4|8422.4|0
1583107500000|2020-03-02 00:05:00|8465.2|8453.2|8463.2|8451.2|8475.6|8463.6|8456.4|8444.4|0
1583107800000|2020-03-02 00:10:00|8463.8|8451.8|8444.8|8432.8|8464.2|8452.2|8443.3|8431.3|0
1583108100000|2020-03-02 00:15:00|8444.5|8432.5|8565.4|8553.4|8574.5|8562.5|8440.1|8428.1|0
1583108400000|2020-03-02 00:20:00|8566.9|8554.9|8569|8557|8574.4|8562.4|8561.3|8549.3|0
1583108700000|2020-03-02 00:25:00|8569.1|8557.1|8561.3|8549.3|8569.1|8557.1|8556.3|8544.3|0
1583109000000|2020-03-02 00:30:00|8561.2|8549.2|8563.8|8551.8|8569.2|8557.2|8558.6|8546.6|0
1583109300000|2020-03-02 00:35:00|8563.9|8551.9|8553.4|8541.4|8569|8557|8550.7|8538.7|0
1583109600000|2020-03-02 00:40:00|8553.5|8541.5|8550.7|8538.7|8558.6|8546.6|8543.9|8531.9|0
1583109900000|2020-03-02 00:45:00|8550.6|8538.6|8561.3|8549.3|8566.2|8554.2|8541.7|8529.7|0
1583110200000|2020-03-02 00:50:00|8561.4|8549.4|8552.9|8540.9|8561.4|8549.4|8548.7|8536.7|0
1583110500000|2020-03-02 00:55:00|8553|8541|8556.6|8544.6|8561.7|8549.7|8543.5|8531.5|0
1583110800000|2020-03-02 01:00:00|8556.7|8544.7|8564.2|8552.2|8570.3|8558.3|8553.6|8541.6|0
1583111100000|2020-03-02 01:05:00|8565|8553|8575.3|8563.3|8575.4|8563.4|8552.1|8540.1|0
1583111400000|2020-03-02 01:10:00|8575.4|8563.4|8570.1|8558.1|8583|8571|8567.5|8555.5|0
1583111700000|2020-03-02 01:15:00|8570|8558|8580.3|8568.3|8580.3|8568.3|8567.4|8555.4|0
1583112000000|2020-03-02 01:20:00|8580.2|8568.2|8598.2|8586.2|8601|8589|8574.9|8562.9|0
1583112300000|2020-03-02 01:25:00|8598.3|8586.3|8623.8|8611.8|8623.8|8611.8|8598.3|8586.3|0
1583112600000|2020-03-02 01:30:00|8623.7|8611.7|8676|8664|8684.8|8672.8|8618.6|8606.6|0
1583112900000|2020-03-02 01:35:00|8677|8665|8662.9|8650.9|8680.8|8668.8|8650|8638|0
1583113200000|2020-03-02 01:40:00|8663|8651|8670.6|8658.6|8686.4|8674.4|8663|8651|0
1583113500000|2020-03-02 01:45:00|8671.1|8659.1|8655.2|8643.2|8675.8|8663.8|8652.7|8640.7|0
1583113800000|2020-03-02 01:50:00|8655.3|8643.3|8660.2|8648.2|8673.3|8661.3|8647|8635|0
1583114100000|2020-03-02 01:55:00|8660.1|8648.1|8636.7|8624.7|8660.3|8648.3|8627.9|8615.9|0
1583114400000|2020-03-02 02:00:00|8636.8|8624.8|8643.1|8631.1|8649.4|8637.4|8626.3|8614.3|0
1583114700000|2020-03-02 02:05:00|8643.6|8631.6|8655.1|8643.1|8657.7|8645.7|8641.9|8629.9|0
1583115000000|2020-03-02 02:10:00|8655|8643|8665.6|8653.6|8675.7|8663.7|8647.5|8635.5|0
1583115300000|2020-03-02 02:15:00|8665.5|8653.5|8680.8|8668.8|8683.4|8671.4|8662.9|8650.9|0
1583115600000|2020-03-02 02:20:00|8680.7|8668.7|8688.8|8676.8|8693.9|8681.9|8667.3|8655.3|0
1583115900000|2020-03-02 02:25:00|8688.9|8676.9|8688.4|8676.4|8699.1|8687.1|8680.8|8668.8|0
1583116200000|2020-03-02 02:30:00|8687.9|8675.9|8696|8684|8698.7|8686.7|8672.8|8660.8|0
1583116500000|2020-03-02 02:35:00|8695.9|8683.9|8706.4|8694.4|8722|8710|8693.5|8681.5|0
1583116800000|2020-03-02 02:40:00|8706.3|8694.3|8716.8|8704.8|8721.9|8709.9|8703.8|8691.8|0
1583117100000|2020-03-02 02:45:00|8716.7|8704.7|8740.3|8728.3|8742.6|8730.6|8716.7|8704.7|0
1583117400000|2020-03-02 02:50:00|8741.3|8729.3|8732.8|8720.8|8742.8|8730.8|8719.6|8707.6|0
1583117700000|2020-03-02 02:55:00|8733.3|8721.3|8722.4|8710.4|8737.9|8725.9|8722.4|8710.4|0
1583118000000|2020-03-02 03:00:00|8722.5|8710.5|8721.4|8709.4|8727.6|8715.6|8712.4|8700.4|0
1583118300000|2020-03-02 03:05:00|8722.7|8710.7|8731.8|8719.8|8743.2|8731.2|8721.4|8709.4|0
1583118600000|2020-03-02 03:10:00|8730.9|8718.9|8707|8695|8735.4|8723.4|8707|8695|0
1583118900000|2020-03-02 03:15:00|8707.1|8695.1|8706.7|8694.7|8712.2|8700.2|8693.8|8681.8|0
1583119200000|2020-03-02 03:20:00|8706.6|8694.6|8714.5|8702.5|8720|8708|8701.4|8689.4|0
1583119500000|2020-03-02 03:25:00|8715.6|8703.6|8729.9|8717.9|8735|8723|8715.6|8703.6|0
1583119800000|2020-03-02 03:30:00|8730|8718|8722.3|8710.3|8732.5|8720.5|8713.4|8701.4|0
1583120100000|2020-03-02 03:35:00|8722.4|8710.4|8731.2|8719.2|8740.3|8728.3|8719.7|8707.7|0
1583120400000|2020-03-02 03:40:00|8731.6|8719.6|8719.5|8707.5|8740.2|8728.2|8714.5|8702.5|0
1583120700000|2020-03-02 03:45:00|8719.4|8707.4|8711.7|8699.7|8722.1|8710.1|8701.2|8689.2|0
1583121000000|2020-03-02 03:50:00|8711.8|8699.8|8699.6|8687.6|8722|8710|8699|8687|0
1583121300000|2020-03-02 03:55:00|8700.4|8688.4|8710.4|8698.4|8717.9|8705.9|8697.7|8685.7|0
1583121600000|2020-03-02 04:00:00|8710.3|8698.3|8691.1|8679.1|8710.3|8698.3|8684|8672|0
1583121900000|2020-03-02 04:05:00|8691.5|8679.5|8698.9|8686.9|8705|8693|8691|8679|0
1583122200000|2020-03-02 04:10:00|8699|8687|8710.4|8698.4|8711.8|8699.8|8696.4|8684.4|0
1583122500000|2020-03-02 04:15:00|8709.9|8697.9|8709|8697|8711.7|8699.7|8703.9|8691.9|0
1583122800000|2020-03-02 04:20:00|8709.5|8697.5|8712|8700|8720.5|8708.5|8706|8694|0
1583123100000|2020-03-02 04:25:00|8711.9|8699.9|8703.9|8691.9|8714.6|8702.6|8701.2|8689.2|0
1583123400000|2020-03-02 04:30:00|8703.8|8691.8|8700.1|8688.1|8706.6|8694.6|8695.9|8683.9|0
1583123700000|2020-03-02 04:35:00|8699.5|8687.5|8677.7|8665.7|8699.5|8687.5|8675|8663|0
1583124000000|2020-03-02 04:40:00|8677.8|8665.8|8685.3|8673.3|8698.2|8686.2|8677.7|8665.7|0
1583124300000|2020-03-02 04:45:00|8685.2|8673.2|8686.7|8674.7|8690.4|8678.4|8677.4|8665.4|0
1583124600000|2020-03-02 04:50:00|8686.2|8674.2|8708.5|8696.5|8708.6|8696.6|8685.4|8673.4|0
1583124900000|2020-03-02 04:55:00|8708.4|8696.4|8703.3|8691.3|8708.7|8696.7|8695.8|8683.8|0
1583125200000|2020-03-02 05:00:00|8702.8|8690.8|8711|8699|8718.8|8706.8|8695.7|8683.7|0
1583125500000|2020-03-02 05:05:00|8710.5|8698.5|8703.1|8691.1|8718.6|8706.6|8695.4|8683.4|0
1583125800000|2020-03-02 05:10:00|8702.1|8690.1|8708.2|8696.2|8713.4|8701.4|8697.9|8685.9|0
1583126100000|2020-03-02 05:15:00|8708.3|8696.3|8699.3|8687.3|8710.8|8698.8|8696.7|8684.7|0
1583126400000|2020-03-02 05:20:00|8698.1|8686.1|8713.4|8701.4|8713.5|8701.5|8697.9|8685.9|0
1583126700000|2020-03-02 05:25:00|8713.3|8701.3|8723.9|8711.9|8726.5|8714.5|8709.7|8697.7|0
1583127000000|2020-03-02 05:30:00|8724.4|8712.4|8719|8707|8726.4|8714.4|8713.5|8701.5|0
1583127300000|2020-03-02 05:35:00|8718|8706|8708.9|8696.9|8719|8707|8706.3|8694.3|0
1583127600000|2020-03-02 05:40:00|8708.8|8696.8|8706.1|8694.1|8714.2|8702.2|8701.2|8689.2|0
1583127900000|2020-03-02 05:45:00|8704.7|8692.7|8701.2|8689.2|8708.7|8696.7|8695.8|8683.8|0
1583128200000|2020-03-02 05:50:00|8701.1|8689.1|8710.2|8698.2|8711.6|8699.6|8698.5|8686.5|0
1583128500000|2020-03-02 05:55:00|8709.7|8697.7|8712.7|8700.7|8714.1|8702.1|8703.9|8691.9|0
1583128800000|2020-03-02 06:00:00|8712.6|8700.6|8684.2|8672.2|8712.7|8700.7|8678|8666|0
1583129100000|2020-03-02 06:05:00|8683.8|8671.8|8679.7|8667.7|8693.8|8681.8|8678.3|8666.3|0
1583129400000|2020-03-02 06:10:00|8680.1|8668.1|8683.4|8671.4|8683.7|8671.7|8670.8|8658.8|0
1583129700000|2020-03-02 06:15:00|8683.3|8671.3|8684.8|8672.8|8696.1|8684.1|8675.7|8663.7|0
1583130000000|2020-03-02 06:20:00|8684.7|8672.7|8682.4|8670.4|8687.4|8675.4|8677.3|8665.3|0
1583130300000|2020-03-02 06:25:00|8681.5|8669.5|8687.8|8675.8|8687.8|8675.8|8677.3|8665.3|0
1583130600000|2020-03-02 06:30:00|8687.7|8675.7|8687.6|8675.6|8688|8676|8682.6|8670.6|0
1583130900000|2020-03-02 06:35:00|8687.5|8675.5|8690.1|8678.1|8692.7|8680.7|8684.9|8672.9|0
1583131200000|2020-03-02 06:40:00|8690.6|8678.6|8692.4|8680.4|8700|8688|8689.8|8677.8|0
1583131500000|2020-03-02 06:45:00|8692.3|8680.3|8697.4|8685.4|8697.5|8685.5|8689.8|8677.8|0
1583131800000|2020-03-02 06:50:00|8697.3|8685.3|8694.5|8682.5|8707.4|8695.4|8693.3|8681.3|0
1583132100000|2020-03-02 06:55:00|8694.6|8682.6|8717.3|8705.3|8717.3|8705.3|8691.9|8679.9|0
1583132400000|2020-03-02 07:00:00|8715.5|8703.5|8849.7|8844.7|8849.7|8844.7|8699.1|8687.1|177
1583132700000|2020-03-02 07:05:00|8849.2|8844.2|8860.2|8855.2|8864.2|8859.2|8840.2|8835.2|86
1583133000000|2020-03-02 07:10:00|8861.2|8856.2|8843.2|8838.2|8862.2|8857.2|8843.2|8838.2|29
1583133300000|2020-03-02 07:15:00|8842.7|8837.7|8833.2|8828.2|8854.7|8849.7|8831.2|8826.2|71
1583133600000|2020-03-02 07:20:00|8833.7|8828.7|8832.7|8827.7|8843.7|8838.7|8819.7|8814.7|78
1583133900000|2020-03-02 07:25:00|8831.7|8826.7|8850.7|8845.7|8853.2|8848.2|8829.7|8824.7|34
1583134200000|2020-03-02 07:30:00|8852.2|8847.2|8852.2|8847.2|8858.7|8853.7|8844.2|8839.2|36
1583134500000|2020-03-02 07:35:00|8851.7|8846.7|8869.7|8864.7|8870.2|8865.2|8847.7|8842.7|47
1583134800000|2020-03-02 07:40:00|8871.7|8866.7|8862.2|8857.2|8871.7|8866.7|8861.2|8856.2|48
1583135100000|2020-03-02 07:45:00|8861.7|8856.7|8888.2|8883.2|8894.2|8889.2|8861.7|8856.7|160
1583135400000|2020-03-02 07:50:00|8887.7|8882.7|8896.7|8891.7|8912.2|8907.2|8881.2|8876.2|178
1583135700000|2020-03-02 07:55:00|8896.2|8891.2|8907.7|8902.7|8907.7|8902.7|8878.2|8873.2|254
1583136000000|2020-03-02 08:00:00|8910.2|8905.2|8881.2|8876.2|8910.7|8905.7|8864.2|8859.2|1712
1583136300000|2020-03-02 08:05:00|8879.7|8874.7|8883.7|8878.7|8892.2|8887.2|8865.7|8860.7|1381
1583136600000|2020-03-02 08:10:00|8884.2|8879.2|8853.2|8848.2|8902.7|8897.7|8852.7|8847.7|978
1583136900000|2020-03-02 08:15:00|8853.7|8848.7|8851.7|8846.7|8867.7|8862.7|8834.7|8829.7|665
1583137200000|2020-03-02 08:20:00|8851.2|8846.2|8826.7|8821.7|8859.7|8854.7|8826.7|8821.7|544
1583137500000|2020-03-02 08:25:00|8827.7|8822.7|8842.7|8837.7|8846.2|8841.2|8827.7|8822.7|876
1583137800000|2020-03-02 08:30:00|8841.7|8836.7|8896.7|8891.7|8898.2|8893.2|8834.2|8829.2|803
1583138100000|2020-03-02 08:35:00|8896.2|8891.2|8881.2|8876.2|8901.2|8896.2|8868.2|8863.2|482
1583138400000|2020-03-02 08:40:00|8880.6|8875.6|8859.1|8854.1|8894.6|8889.6|8858.1|8853.1|322
1583138700000|2020-03-02 08:45:00|8861.6|8856.6|8846.1|8841.1|8863.1|8858.1|8840.1|8835.1|332
1583139000000|2020-03-02 08:50:00|8845.6|8840.6|8836.1|8831.1|8855.6|8850.6|8832.6|8827.6|341
1583139300000|2020-03-02 08:55:00|8835.6|8830.6|8819.1|8814.1|8846.6|8841.6|8818.1|8813.1|326
1583139600000|2020-03-02 09:00:00|8820.1|8815.1|8828.1|8823.1|8828.6|8823.6|8812.1|8807.1|248
1583139900000|2020-03-02 09:05:00|8828.6|8823.6|8812.6|8807.6|8837.6|8832.6|8810.6|8805.6|328
1583140200000|2020-03-02 09:10:00|8815.6|8810.6|8802.6|8797.6|8823.1|8818.1|8793.1|8788.1|331
1583140500000|2020-03-02 09:15:00|8803.6|8798.6|8795.6|8790.6|8806.6|8801.6|8789.1|8784.1|329
1583140800000|2020-03-02 09:20:00|8796.6|8791.6|8819.6|8814.6|8822.6|8817.6|8795.6|8790.6|269
1583141100000|2020-03-02 09:25:00|8819.1|8814.1|8795.1|8790.1|8819.1|8814.1|8789.1|8784.1|234
1583141400000|2020-03-02 09:30:00|8792.6|8787.6|8752.6|8747.6|8802.1|8797.1|8752.6|8747.6|424
1583141700000|2020-03-02 09:35:00|8749.6|8744.6|8734.6|8729.6|8757.6|8752.6|8733.1|8728.1|603
1583142000000|2020-03-02 09:40:00|8736.1|8731.1|8705.6|8700.6|8740.1|8735.1|8702.6|8697.6|454
1583142300000|2020-03-02 09:45:00|8706.1|8701.1|8717.1|8712.1|8723.1|8718.1|8698.6|8693.6|355
1583142600000|2020-03-02 09:50:00|8717.6|8712.6|8706.6|8701.6|8725.6|8720.6|8699.1|8694.1|563
1583142900000|2020-03-02 09:55:00|8705.6|8700.6|8736.1|8731.1|8736.1|8731.1|8701.6|8696.6|465
1583143200000|2020-03-02 10:00:00|8735.6|8730.6|8701.1|8696.1|8735.6|8730.6|8699.1|8694.1|394
1583143500000|2020-03-02 10:05:00|8702.1|8697.1|8691.1|8686.1|8708.1|8703.1|8690.1|8685.1|289
1583143800000|2020-03-02 10:10:00|8691.6|8686.6|8682.1|8677.1|8696.1|8691.1|8679.1|8674.1|262
1583144100000|2020-03-02 10:15:00|8681.6|8676.6|8717.6|8712.6|8722.6|8717.6|8678.6|8673.6|346
1583144400000|2020-03-02 10:20:00|8716.6|8711.6|8698.1|8693.1|8716.6|8711.6|8697.6|8692.6|203
1583144700000|2020-03-02 10:25:00|8698.6|8693.6|8742.1|8737.1|8744.1|8739.1|8697.6|8692.6|378
1583145000000|2020-03-02 10:30:00|8742.6|8737.6|8744.6|8739.6|8764.1|8759.1|8735.1|8730.1|449
1583145300000|2020-03-02 10:35:00|8744.1|8739.1|8729.6|8724.6|8745.1|8740.1|8728.1|8723.1|210
1583145600000|2020-03-02 10:40:00|8727.6|8722.6|8717.6|8712.6|8729.1|8724.1|8710.6|8705.6|198
1583145900000|2020-03-02 10:45:00|8716.6|8711.6|8701.1|8696.1|8727.1|8722.1|8699.6|8694.6|181
1583146200000|2020-03-02 10:50:00|8701.6|8696.6|8706.6|8701.6|8708.6|8703.6|8688.1|8683.1|207
1583146500000|2020-03-02 10:55:00|8704.6|8699.6|8688.6|8683.6|8704.6|8699.6|8684.1|8679.1|180
1583146800000|2020-03-02 11:00:00|8688.1|8683.1|8672.6|8667.6|8697.1|8692.1|8671.1|8666.1|260
1583147100000|2020-03-02 11:05:00|8672.1|8667.1|8668.1|8663.1|8681.6|8676.6|8666.1|8661.1|353
1583147400000|2020-03-02 11:10:00|8667.6|8662.6|8653.1|8648.1|8676.1|8671.1|8653.1|8648.1|260
1583147700000|2020-03-02 11:15:00|8650.6|8645.6|8670.6|8665.6|8670.6|8665.6|8650.1|8645.1|279
1583148000000|2020-03-02 11:20:00|8671.1|8666.1|8651.1|8646.1|8675.6|8670.6|8645.6|8640.6|334
1583148300000|2020-03-02 11:25:00|8650.6|8645.6|8633.6|8628.6|8650.6|8645.6|8633.1|8628.1|150
1583148600000|2020-03-02 11:30:00|8633.1|8628.1|8620.1|8615.1|8641.6|8636.6|8619.1|8614.1|300
1583148900000|2020-03-02 11:35:00|8620.6|8615.6|8614.6|8609.6|8627.6|8622.6|8614.6|8609.6|424
1583149200000|2020-03-02 11:40:00|8615.6|8610.6|8586.1|8581.1|8616.1|8611.1|8570.1|8565.1|742
1583149500000|2020-03-02 11:45:00|8587.1|8582.1|8621.6|8616.6|8623.1|8618.1|8578.6|8573.6|439
1583149800000|2020-03-02 11:50:00|8622.6|8617.6|8587.6|8582.6|8622.6|8617.6|8587.6|8582.6|404
1583150100000|2020-03-02 11:55:00|8587.1|8582.1|8547.6|8542.6|8596.1|8591.1|8544.1|8539.1|494
1583150400000|2020-03-02 12:00:00|8547.1|8542.1|8564.6|8559.6|8595.6|8590.6|8546.1|8541.1|307
1583150700000|2020-03-02 12:05:00|8566.1|8561.1|8597.1|8592.1|8604.6|8599.6|8560.1|8555.1|364
1583151000000|2020-03-02 12:10:00|8596.6|8591.6|8564.1|8559.1|8596.6|8591.6|8560.6|8555.6|208
1583151300000|2020-03-02 12:15:00|8565.1|8560.1|8543.6|8538.6|8576.1|8571.1|8543.1|8538.1|209
1583151600000|2020-03-02 12:20:00|8544.6|8539.6|8575.1|8570.1|8582.1|8577.1|8543.1|8538.1|214
1583151900000|2020-03-02 12:25:00|8574.6|8569.6|8608.6|8603.6|8609.1|8604.1|8573.6|8568.6|455
1583152200000|2020-03-02 12:30:00|8608.1|8603.1|8579.1|8574.1|8613.6|8608.6|8577.6|8572.6|239
1583152500000|2020-03-02 12:35:00|8582.1|8577.1|8590.1|8585.1|8608.6|8603.6|8580.6|8575.6|253
1583152800000|2020-03-02 12:40:00|8588.3|8583.3|8595.3|8590.3|8609.3|8604.3|8587.3|8582.3|183
1583153100000|2020-03-02 12:45:00|8595.8|8590.8|8610.8|8605.8|8616.3|8611.3|8593.3|8588.3|151
1583153400000|2020-03-02 12:50:00|8610.3|8605.3|8618.8|8613.8|8621.3|8616.3|8610.3|8605.3|119
1583153700000|2020-03-02 12:55:00|8619.3|8614.3|8657.3|8652.3|8664.3|8659.3|8619.3|8614.3|410
1583154000000|2020-03-02 13:00:00|8658.8|8653.8|8658.3|8653.3|8659.8|8654.8|8642.3|8637.3|229
1583154300000|2020-03-02 13:05:00|8657.8|8652.8|8647.3|8642.3|8662.3|8657.3|8643.3|8638.3|144
1583154600000|2020-03-02 13:10:00|8645.8|8640.8|8657.8|8652.8|8658.8|8653.8|8637.3|8632.3|174
1583154900000|2020-03-02 13:15:00|8658.3|8653.3|8652.8|8647.8|8664.8|8659.8|8640.3|8635.3|453
1583155200000|2020-03-02 13:20:00|8651.8|8646.8|8625.3|8620.3|8652.3|8647.3|8615.8|8610.8|349
1583155500000|2020-03-02 13:25:00|8624.8|8619.8|8626.8|8621.8|8628.3|8623.3|8605.8|8600.8|260
1583155800000|2020-03-02 13:30:00|8625.8|8620.8|8625.3|8620.3|8627.8|8622.8|8607.8|8602.8|206
1583156100000|2020-03-02 13:35:00|8625.8|8620.8|8625.8|8620.8|8641.3|8636.3|8620.8|8615.8|319
1583156400000|2020-03-02 13:40:00|8626.3|8621.3|8610.3|8605.3|8634.3|8629.3|8609.8|8604.8|286
1583156700000|2020-03-02 13:45:00|8610.8|8605.8|8618.8|8613.8|8624.3|8619.3|8605.3|8600.3|159
1583157000000|2020-03-02 13:50:00|8619.8|8614.8|8646.8|8641.8|8646.8|8641.8|8619.3|8614.3|232
1583157300000|2020-03-02 13:55:00|8646.3|8641.3|8677.8|8672.8|8685.8|8680.8|8645.8|8640.8|571
1583157600000|2020-03-02 14:00:00|8680.3|8675.3|8690.3|8685.3|8700.8|8695.8|8678.8|8673.8|479
1583157900000|2020-03-02 14:05:00|8689.8|8684.8|8695.3|8690.3|8697.8|8692.8|8685.3|8680.3|235
1583158200000|2020-03-02 14:10:00|8694.8|8689.8|8700.3|8695.3|8706.8|8701.8|8685.3|8680.3|377
1583158500000|2020-03-02 14:15:00|8699.8|8694.8|8692.8|8687.8|8699.8|8694.8|8674.3|8669.3|181
1583158800000|2020-03-02 14:20:00|8692.3|8687.3|8695.8|8690.8|8703.8|8698.8|8688.3|8683.3|162
1583159100000|2020-03-02 14:25:00|8695.3|8690.3|8708.8|8703.8|8709.8|8704.8|8693.3|8688.3|226
1583159400000|2020-03-02 14:30:00|8709.8|8704.8|8671.8|8666.8|8710.8|8705.8|8668.8|8663.8|1026
1583159700000|2020-03-02 14:35:00|8671.3|8666.3|8636.3|8631.3|8673.8|8668.8|8635.8|8630.8|857
1583160000000|2020-03-02 14:40:00|8635.8|8630.8|8645.3|8640.3|8667.3|8662.3|8634.3|8629.3|761
1583160300000|2020-03-02 14:45:00|8645.8|8640.8|8654.3|8649.3|8677.3|8672.3|8643.3|8638.3|495
1583160600000|2020-03-02 14:50:00|8653.8|8648.8|8681.8|8676.8|8684.8|8679.8|8640.8|8635.8|574
1583160900000|2020-03-02 14:55:00|8681.3|8676.3|8661.3|8656.3|8686.8|8681.8|8658.3|8653.3|436
1583161200000|2020-03-02 15:00:00|8660.3|8655.3|8640.3|8635.3|8667.3|8662.3|8633.3|8628.3|414
1583161500000|2020-03-02 15:05:00|8640.8|8635.8|8633.3|8628.3|8651.3|8646.3|8613.3|8608.3|525
1583161800000|2020-03-02 15:10:00|8631.8|8626.8|8664.3|8659.3|8666.3|8661.3|8625.3|8620.3|434
1583162100000|2020-03-02 15:15:00|8663.8|8658.8|8639.3|8634.3|8672.8|8667.8|8635.8|8630.8|227
1583162400000|2020-03-02 15:20:00|8638.3|8633.3|8638.8|8633.8|8658.3|8653.3|8635.8|8630.8|224
1583162700000|2020-03-02 15:25:00|8637.3|8632.3|8665.8|8660.8|8666.8|8661.8|8635.8|8630.8|344
1583163000000|2020-03-02 15:30:00|8665.3|8660.3|8636.3|8631.3|8673.8|8668.8|8634.3|8629.3|414
1583163300000|2020-03-02 15:35:00|8636.8|8631.8|8662.3|8657.3|8666.8|8661.8|8632.8|8627.8|351
1583163600000|2020-03-02 15:40:00|8662.8|8657.8|8676.3|8671.3|8685.8|8680.8|8660.3|8655.3|268
1583163900000|2020-03-02 15:45:00|8676.8|8671.8|8698.8|8693.8|8702.3|8697.3|8674.8|8669.8|319
1583164200000|2020-03-02 15:50:00|8698.3|8693.3|8728.3|8723.3|8729.8|8724.8|8693.3|8688.3|471
1583164500000|2020-03-02 15:55:00|8728.8|8723.8|8730.3|8725.3|8739.3|8734.3|8717.3|8712.3|485
1583164800000|2020-03-02 16:00:00|8729.3|8724.3|8725.3|8720.3|8738.8|8733.8|8712.8|8707.8|482
1583165100000|2020-03-02 16:05:00|8725.8|8720.8|8729.3|8724.3|8745.3|8740.3|8712.8|8707.8|431
1583165400000|2020-03-02 16:10:00|8729.8|8724.8|8717.3|8712.3|8741.8|8736.8|8706.3|8701.3|839
1583165700000|2020-03-02 16:15:00|8718.3|8713.3|8780.3|8775.3|8783.8|8778.8|8718.3|8713.3|1138
1583166000000|2020-03-02 16:20:00|8783.3|8778.3|8760.8|8755.8|8783.3|8778.3|8744.8|8739.8|694
1583166300000|2020-03-02 16:25:00|8761.3|8756.3|8758.8|8753.8|8768.8|8763.8|8745.8|8740.8|765
1583166600000|2020-03-02 16:30:00|8759.8|8754.8|8735.8|8727.8|8776.8|8768.8|8729.8|8720.8|1446
1583166900000|2020-03-02 16:35:00|8734.8|8729.8|8778.8|8769.8|8785.8|8777.8|8734.8|8727.8|515
1583167200000|2020-03-02 16:40:00|8777.8|8768.8|8761.8|8752.8|8777.8|8768.8|8736.8|8728.8|310
1583167500000|2020-03-02 16:45:00|8762.8|8753.8|8754.8|8746.8|8762.8|8753.8|8745.8|8735.8|790
1583167800000|2020-03-02 16:50:00|8755.8|8747.8|8776.8|8767.8|8779.8|8768.8|8747.8|8740.8|116
1583168100000|2020-03-02 16:55:00|8778.8|8768.8|8780.8|8772.8|8788.8|8778.8|8773.8|8764.8|139
1583168400000|2020-03-02 17:00:00|8779.8|8771.8|8785.8|8777.8|8797.8|8788.8|8778.8|8771.8|151
1583168700000|2020-03-02 17:05:00|8784.8|8776.8|8768.8|8758.8|8795.8|8785.8|8767.8|8757.8|65
1583169000000|2020-03-02 17:10:00|8769.8|8759.8|8759.8|8751.8|8770.8|8761.8|8753.8|8743.8|128
1583169300000|2020-03-02 17:15:00|8760.8|8752.8|8755.8|8747.8|8761.8|8753.8|8742.8|8732.8|112
1583169600000|2020-03-02 17:20:00|8756.8|8748.8|8745.8|8736.8|8760.8|8751.8|8743.8|8735.8|95
1583169900000|2020-03-02 17:25:00|8743.8|8735.8|8757.8|8749.8|8761.8|8750.8|8743.8|8732.8|24
1583170200000|2020-03-02 17:30:00|8755.8|8747.8|8756.8|8746.8|8766.8|8757.8|8755.8|8744.8|25
1583170500000|2020-03-02 17:35:00|8757.8|8748.8|8773.8|8766.8|8777.8|8768.8|8757.8|8748.8|53
1583170800000|2020-03-02 17:40:00|8777.8|8769.8|8769.8|8760.8|8782.8|8774.8|8761.8|8752.3|44
1583171100000|2020-03-02 17:45:00|8770.8|8761.8|8775.8|8766.8|8783.8|8776.8|8770.8|8759.8|46
1583171400000|2020-03-02 17:50:00|8776.8|8767.8|8773.8|8766.8|8782.8|8772.8|8764.8|8754.8|86
1583171700000|2020-03-02 17:55:00|8772.8|8765.8|8780.8|8772.8|8787.8|8777.8|8772.8|8765.8|129
1583172000000|2020-03-02 18:00:00|8781.8|8773.8|8785.8|8777.8|8788.8|8779.8|8774.8|8764.8|34
1583172300000|2020-03-02 18:05:00|8784.8|8776.8|8766.8|8757.8|8784.8|8776.8|8762.8|8753.8|27
1583172600000|2020-03-02 18:10:00|8767.8|8758.8|8765.8|8756.8|8777.8|8766.8|8760.8|8751.8|120
1583172900000|2020-03-02 18:15:00|8766.8|8757.8|8752.8|8742.8|8768.8|8759.8|8752.8|8742.8|30
1583173200000|2020-03-02 18:20:00|8751.8|8743.8|8752.8|8744.8|8755.8|8747.8|8746.8|8737.8|47
1583173500000|2020-03-02 18:25:00|8753.8|8745.8|8747.8|8738.8|8756.8|8747.8|8731.8|8723.8|77
1583173800000|2020-03-02 18:30:00|8746.8|8739.8|8730.8|8722.8|8752.8|8743.8|8722.8|8715.8|229
1583174100000|2020-03-02 18:35:00|8729.8|8721.8|8755.8|8743.8|8755.8|8743.8|8729.8|8720.8|55
1583174400000|2020-03-02 18:40:00|8754.8|8742.8|8757.8|8749.8|8766.8|8756.8|8753.8|8742.8|10
1583174700000|2020-03-02 18:45:00|8758.8|8750.8|8750.8|8741.8|8761.8|8751.8|8747.8|8736.8|11
1583175000000|2020-03-02 18:50:00|8746.8|8737.8|8742.8|8734.8|8753.8|8745.8|8735.8|8724.8|42
1583175300000|2020-03-02 18:55:00|8744.8|8736.8|8777.6|8765.6|8778.3|8769.8|8744.8|8736.8|111
1583175600000|2020-03-02 19:00:00|8777.5|8765.5|8782.4|8770.4|8783.8|8771.8|8772.5|8760.5|0
1583175900000|2020-03-02 19:05:00|8782.5|8770.5|8787.1|8775.1|8787.3|8775.3|8768.9|8756.9|0
1583176200000|2020-03-02 19:10:00|8787.2|8775.2|8784.3|8772.3|8789.4|8777.4|8778.1|8766.1|0
1583176500000|2020-03-02 19:15:00|8784.2|8772.2|8770.1|8758.1|8784.3|8772.3|8767.3|8755.3|0
1583176800000|2020-03-02 19:20:00|8770.2|8758.2|8761.2|8749.2|8776|8764|8761.1|8749.1|0
1583177100000|2020-03-02 19:25:00|8761.3|8749.3|8754.8|8742.8|8772.7|8760.7|8753.7|8741.7|0
1583177400000|2020-03-02 19:30:00|8754.9|8742.9|8745.4|8733.4|8761.2|8749.2|8745.2|8733.2|0
1583177700000|2020-03-02 19:35:00|8745.5|8733.5|8719.6|8707.6|8748.1|8736.1|8719.1|8707.1|0
1583178000000|2020-03-02 19:40:00|8719.3|8707.3|8696.1|8684.1|8719.3|8707.3|8688.4|8676.4|0
1583178300000|2020-03-02 19:45:00|8696|8684|8714.7|8702.7|8719.9|8707.9|8688.2|8676.2|0
1583178600000|2020-03-02 19:50:00|8714.6|8702.6|8726.5|8714.5|8726.5|8714.5|8698.3|8686.3|0
1583178900000|2020-03-02 19:55:00|8726.4|8714.4|8701.3|8689.3|8729.3|8717.3|8695.8|8683.8|0
1583179200000|2020-03-02 20:00:00|8701.4|8689.4|8722.4|8710.4|8727.4|8715.4|8700.9|8688.9|0
1583179500000|2020-03-02 20:05:00|8722.2|8710.2|8734|8722|8742.5|8730.5|8719.5|8707.5|0
1583179800000|2020-03-02 20:10:00|8733.9|8721.9|8739.1|8727.1|8744.4|8732.4|8725.1|8713.1|0
1583180100000|2020-03-02 20:15:00|8738.9|8726.9|8733.2|8721.2|8749.5|8737.5|8730.5|8718.5|0
1583180400000|2020-03-02 20:20:00|8733.3|8721.3|8767|8755|8767|8755|8733|8721|0
1583180700000|2020-03-02 20:25:00|8766.9|8754.9|8763.3|8751.3|8769.1|8757.1|8757.8|8745.8|0
1583181000000|2020-03-02 20:30:00|8763.2|8751.2|8774.2|8762.2|8777|8765|8757.7|8745.7|0
1583181300000|2020-03-02 20:35:00|8774.1|8762.1|8816.8|8804.8|8821.3|8809.3|8774|8762|0
1583181600000|2020-03-02 20:40:00|8816.7|8804.7|8801.7|8789.7|8822.6|8810.6|8797.3|8785.3|0
1583181900000|2020-03-02 20:45:00|8801.8|8789.8|8850.3|8838.3|8852.7|8840.7|8801.8|8789.8|0
1583182200000|2020-03-02 20:50:00|8850.4|8838.4|8901.5|8889.5|8902.7|8890.7|8850.4|8838.4|0
1583182500000|2020-03-02 20:55:00|8901.2|8889.2|8890.8|8878.8|8902.8|8890.8|8873.5|8861.5|0
1583182800000|2020-03-02 21:00:00|8891.9|8879.9|8893.4|8881.4|8906.9|8894.9|8875.4|8863.4|0
1583183100000|2020-03-02 21:05:00|8894.1|8882.1|8875|8863|8904.1|8892.1|8872.6|8860.6|0
1583183400000|2020-03-02 21:10:00|8875.1|8863.1|8822.2|8810.2|8877.1|8865.1|8819.2|8807.2|0
1583183700000|2020-03-02 21:15:00|8822.3|8810.3|8830.9|8818.9|8841.1|8829.1|8822.3|8810.3|0
1583184000000|2020-03-02 21:20:00|8830.6|8818.6|8835.6|8823.6|8836.8|8824.8|8829.9|8817.9|0
1583184300000|2020-03-02 21:25:00|8836.3|8824.3|8837.3|8825.3|8839.7|8827.7|8835.1|8823.1|0
1583184600000|2020-03-02 21:30:00|8838.5|8826.5|8875.5|8863.5|8879|8867|8834|8822|0
1583184900000|2020-03-02 21:35:00|8875.4|8863.4|8850.4|8838.4|8875.4|8863.4|8848.9|8836.9|0
1583185200000|2020-03-02 21:40:00|8849.6|8837.6|8854.6|8842.6|8864.8|8852.8|8848.9|8836.9|0
1583185500000|2020-03-02 21:45:00|8853.8|8841.8|8868.4|8856.4|8868.4|8856.4|8853.3|8841.3|0
1583185800000|2020-03-02 21:50:00|8868.5|8856.5|8841.9|8829.9|8869|8857|8831.2|8819.2|0
1583186100000|2020-03-02 21:55:00|8842.6|8830.6|8846.1|8834.1|8847.6|8835.6|8833.2|8821.2|0
1583186400000|2020-03-02 22:00:00|8845.2|8833.2|8842.6|8830.6|8846.8|8834.8|8842.1|8830.1|0
1583186700000|2020-03-02 22:05:00|8842.1|8830.1|8845.9|8833.9|8845.9|8833.9|8841.4|8829.4|0
1583187000000|2020-03-02 22:10:00|8846.1|8834.1|8846.4|8834.4|8846.4|8834.4|8844.2|8832.2|0
1583187300000|2020-03-02 22:15:00|8846.6|8834.6|8848.5|8836.5|8851.4|8839.4|8844.7|8832.7|0
1583187600000|2020-03-02 22:20:00|8849|8837|8850.9|8838.9|8852.6|8840.6|8848.3|8836.3|0
1583187900000|2020-03-02 22:25:00|8849.7|8837.7|8847.6|8835.6|8850.4|8838.4|8845.2|8833.2|0
1583188200000|2020-03-02 22:30:00|8847.1|8835.1|8852.1|8840.1|8853.3|8841.3|8844.3|8832.3|0
1583188500000|2020-03-02 22:35:00|8851.9|8839.9|8854|8842|8854.8|8842.8|8851.9|8839.9|0
1583188800000|2020-03-02 22:40:00|8855|8843|8855.1|8843.1|8856|8844|8854.8|8842.8|0
1583189100000|2020-03-02 22:45:00|8855.8|8843.8|8856|8844|8857|8845|8853.6|8841.6|0
1583189400000|2020-03-02 22:50:00|8856.5|8844.5|8863|8851|8863|8851|8856.5|8844.5|0
1583189700000|2020-03-02 22:55:00|8863.5|8851.5|8860.7|8848.7|8864.2|8852.2|8856.2|8844.2|0
1583190000000|2020-03-02 23:00:00|8862.1|8850.1|8861.8|8849.8|8878.3|8866.3|8852.8|8840.8|0
1583190300000|2020-03-02 23:05:00|8862|8850|8863.9|8851.9|8876.8|8864.8|8852.2|8840.2|0
1583190600000|2020-03-02 23:10:00|8864|8852|8863.1|8851.1|8873.6|8861.6|8862.6|8850.6|0
1583190900000|2020-03-02 23:15:00|8862.8|8850.8|8864|8852|8872.6|8860.6|8860.3|8848.3|0
1583191200000|2020-03-02 23:20:00|8863.9|8851.9|8855.5|8843.5|8863.9|8851.9|8844.7|8832.7|0
1583191500000|2020-03-02 23:25:00|8855.4|8843.4|8856.6|8844.6|8861.8|8849.8|8849.7|8837.7|0
1583191800000|2020-03-02 23:30:00|8856.8|8844.8|8847.5|8835.5|8858.4|8846.4|8842|8830|0
1583192100000|2020-03-02 23:35:00|8848.3|8836.3|8835.9|8823.9|8849.3|8837.3|8834.3|8822.3|0
1583192400000|2020-03-02 23:40:00|8835.4|8823.4|8843|8831|8846.4|8834.4|8835.4|8823.4|0
1583192700000|2020-03-02 23:45:00|8843.1|8831.1|8853.4|8841.4|8855.5|8843.5|8843|8831|0
1583193000000|2020-03-02 23:50:00|8853.3|8841.3|8877.8|8865.8|8880.8|8868.8|8852.6|8840.6|0
1583193300000|2020-03-02 23:55:00|8877.7|8865.7|8882.8|8870.8|8883.1|8871.1|8868.4|8856.4|0
1583193600000|2020-03-03 00:00:00|8883|8871|8907.8|8895.8|8912.9|8900.9|8880.6|8868.6|0
1583193900000|2020-03-03 00:05:00|8907.7|8895.7|8899.2|8887.2|8914.4|8902.4|8892.7|8880.7|0
1583194200000|2020-03-03 00:10:00|8899.3|8887.3|8879.5|8867.5|8902.1|8890.1|8878.4|8866.4|0
1583194500000|2020-03-03 00:15:00|8880|8868|8890.5|8878.5|8901.6|8889.6|8877.7|8865.7|0
1583194800000|2020-03-03 00:20:00|8890.4|8878.4|8906.3|8894.3|8908.8|8896.8|8888.3|8876.3|0
1583195100000|2020-03-03 00:25:00|8906.4|8894.4|8914.4|8902.4|8917.3|8905.3|8906.3|8894.3|0
1583195400000|2020-03-03 00:30:00|8914.5|8902.5|8913|8901|8917|8905|8911.6|8899.6|0
1583195700000|2020-03-03 00:35:00|8913.5|8901.5|8914.4|8902.4|8920|8908|8911.5|8899.5|0
1583196000000|2020-03-03 00:40:00|8914.9|8902.9|8914.2|8902.2|8919.6|8907.6|8911.6|8899.6|0
1583196300000|2020-03-03 00:45:00|8914.1|8902.1|8919.3|8907.3|8919.4|8907.4|8911.6|8899.6|0
1583196600000|2020-03-03 00:50:00|8918.9|8906.9|8915.9|8903.9|8923.8|8911.8|8915.9|8903.9|0
1583196900000|2020-03-03 00:55:00|8916|8904|8926.5|8914.5|8929|8917|8916|8904|0
1583197200000|2020-03-03 01:00:00|8927|8915|8921.1|8909.1|8928.8|8916.8|8910.9|8898.9|0
1583197500000|2020-03-03 01:05:00|8921.2|8909.2|8908|8896|8921.2|8909.2|8908|8896|0
1583197800000|2020-03-03 01:10:00|8908.9|8896.9|8897.1|8885.1|8913.1|8901.1|8894.5|8882.5|0
1583198100000|2020-03-03 01:15:00|8897.2|8885.2|8886.4|8874.4|8904.7|8892.7|8881.3|8869.3|0
1583198400000|2020-03-03 01:20:00|8886.5|8874.5|8890|8878|8894.2|8882.2|8881.3|8869.3|0
1583198700000|2020-03-03 01:25:00|8890.5|8878.5|8912.2|8900.2|8914.9|8902.9|8889.2|8877.2|0
1583199000000|2020-03-03 01:30:00|8912.3|8900.3|8907|8895|8914.9|8902.9|8901.8|8889.8|0
1583199300000|2020-03-03 01:35:00|8907.1|8895.1|8902|8890|8909.6|8897.6|8895.1|8883.1|0
1583199600000|2020-03-03 01:40:00|8901.9|8889.9|8891.7|8879.7|8902|8890|8884.4|8872.4|0
1583199900000|2020-03-03 01:45:00|8892.2|8880.2|8865.8|8853.8|8892.9|8880.9|8863.2|8851.2|0
1583200200000|2020-03-03 01:50:00|8866.3|8854.3|8873.5|8861.5|8883.8|8871.8|8863.2|8851.2|0
1583200500000|2020-03-03 01:55:00|8873.4|8861.4|8870.6|8858.6|8878.7|8866.7|8865.6|8853.6|0
1583200800000|2020-03-03 02:00:00|8870.2|8858.2|8881.1|8869.1|8883.6|8871.6|8868|8856|0
1583201100000|2020-03-03 02:05:00|8881.5|8869.5|8878.6|8866.6|8894|8882|8878.5|8866.5|0
1583201400000|2020-03-03 02:10:00|8878.5|8866.5|8865.7|8853.7|8878.5|8866.5|8860.5|8848.5|0
1583201700000|2020-03-03 02:15:00|8866.2|8854.2|8868.7|8856.7|8876|8864|8865.7|8853.7|0
1583202000000|2020-03-03 02:20:00|8867.7|8855.7|8855.4|8843.4|8868.6|8856.6|8850.2|8838.2|0
1583202300000|2020-03-03 02:25:00|8855.3|8843.3|8861.5|8849.5|8868.3|8856.3|8852.1|8840.1|0
1583202600000|2020-03-03 02:30:00|8863|8851|8871|8859|8876.2|8864.2|8860.5|8848.5|0
1583202900000|2020-03-03 02:35:00|8871.1|8859.1|8872.3|8860.3|8876.1|8864.1|8860.7|8848.7|0
1583203200000|2020-03-03 02:40:00|8872.8|8860.8|8870.8|8858.8|8875.9|8863.9|8860.5|8848.5|0
1583203500000|2020-03-03 02:45:00|8871.3|8859.3|8882.7|8870.7|8884.5|8872.5|8866.8|8854.8|0
1583203800000|2020-03-03 02:50:00|8882.2|8870.2|8873.7|8861.7|8886.7|8874.7|8873.6|8861.6|0
1583204100000|2020-03-03 02:55:00|8873.6|8861.6|8865.9|8853.9|8873.8|8861.8|8855.4|8843.4|0
1583204400000|2020-03-03 03:00:00|8864.9|8852.9|8871.3|8859.3|8876.4|8864.4|8863.3|8851.3|0
1583204700000|2020-03-03 03:05:00|8871.2|8859.2|8871.3|8859.3|8884|8872|8868.5|8856.5|0
1583205000000|2020-03-03 03:10:00|8871.2|8859.2|8873.7|8861.7|8873.7|8861.7|8863.6|8851.6|0
1583205300000|2020-03-03 03:15:00|8874.8|8862.8|8868.7|8856.7|8876.3|8864.3|8866.1|8854.1|0
1583205600000|2020-03-03 03:20:00|8868.6|8856.6|8874|8862|8884.3|8872.3|8866.1|8854.1|0
1583205900000|2020-03-03 03:25:00|8874.9|8862.9|8887.2|8875.2|8894.3|8882.3|8868.9|8856.9|0
1583206200000|2020-03-03 03:30:00|8887.1|8875.1|8902.4|8890.4|8905.7|8893.7|8882|8870|0
1583206500000|2020-03-03 03:35:00|8902.5|8890.5|8894.3|8882.3|8903.7|8891.7|8889.1|8877.1|0
1583206800000|2020-03-03 03:40:00|8894.2|8882.2|8894.4|8882.4|8900.8|8888.8|8892.2|8880.2|0
1583207100000|2020-03-03 03:45:00|8894.9|8882.9|8889.2|8877.2|8895.8|8883.8|8884.1|8872.1|0
1583207400000|2020-03-03 03:50:00|8889.7|8877.7|8894.3|8882.3|8900.7|8888.7|8889.7|8877.7|0
1583207700000|2020-03-03 03:55:00|8894.8|8882.8|8883.9|8871.9|8898.2|8886.2|8881.3|8869.3|0
1583208000000|2020-03-03 04:00:00|8884.8|8872.8|8876|8864|8888.9|8876.9|8875.9|8863.9|0
1583208300000|2020-03-03 04:05:00|8875.9|8863.9|8870.1|8858.1|8878.4|8866.4|8865.5|8853.5|0
1583208600000|2020-03-03 04:10:00|8870.8|8858.8|8873.5|8861.5|8876|8864|8865.9|8853.9|0
1583208900000|2020-03-03 04:15:00|8873.4|8861.4|8868.3|8856.3|8881.2|8869.2|8868.3|8856.3|0
1583209200000|2020-03-03 04:20:00|8868.2|8856.2|8842.3|8830.3|8870.8|8858.8|8841.7|8829.7|0
1583209500000|2020-03-03 04:25:00|8843.1|8831.1|8824.4|8812.4|8847.1|8835.1|8824.3|8812.3|0
1583209800000|2020-03-03 04:30:00|8824.5|8812.5|8807.8|8795.8|8824.7|8812.7|8806.6|8794.6|0
1583210100000|2020-03-03 04:35:00|8807.3|8795.3|8830.3|8818.3|8831.7|8819.7|8802.7|8790.7|0
1583210400000|2020-03-03 04:40:00|8830.2|8818.2|8816.5|8804.5|8843.6|8831.6|8815.8|8803.8|0
1583210700000|2020-03-03 04:45:00|8815.7|8803.7|8827.4|8815.4|8830|8818|8814.4|8802.4|0
1583211000000|2020-03-03 04:50:00|8827.9|8815.9|8831.5|8819.5|8838.6|8826.6|8827.9|8815.9|0
1583211300000|2020-03-03 04:55:00|8831.4|8819.4|8828.9|8816.9|8840.4|8828.4|8828.9|8816.9|0
1583211600000|2020-03-03 05:00:00|8829.4|8817.4|8837.9|8825.9|8848.3|8836.3|8827.7|8815.7|0
1583211900000|2020-03-03 05:05:00|8838|8826|8815.3|8803.3|8838|8826|8812.7|8800.7|0
1583212200000|2020-03-03 05:10:00|8815.2|8803.2|8822.8|8810.8|8825.4|8813.4|8812.6|8800.6|0
1583212500000|2020-03-03 05:15:00|8822.9|8810.9|8810.7|8798.7|8822.9|8810.9|8810.5|8798.5|0
1583212800000|2020-03-03 05:20:00|8810.6|8798.6|8808.5|8796.5|8810.9|8798.9|8805.7|8793.7|0
1583213100000|2020-03-03 05:25:00|8808.4|8796.4|8811.3|8799.3|8813.9|8801.9|8804.5|8792.5|0
1583213400000|2020-03-03 05:30:00|8811.2|8799.2|8821.2|8809.2|8826.3|8814.3|8798.1|8786.1|0
1583213700000|2020-03-03 05:35:00|8821.1|8809.1|8823.8|8811.8|8834.1|8822.1|8816|8804|0
1583214000000|2020-03-03 05:40:00|8822.8|8810.8|8818.7|8806.7|8829|8817|8816.1|8804.1|0
1583214300000|2020-03-03 05:45:00|8818.8|8806.8|8813.4|8801.4|8818.8|8806.8|8805.8|8793.8|0
1583214600000|2020-03-03 05:50:00|8812.4|8800.4|8808.5|8796.5|8813.5|8801.5|8802.1|8790.1|0
1583214900000|2020-03-03 05:55:00|8809.5|8797.5|8802|8790|8816.2|8804.2|8797.8|8785.8|0
1583215200000|2020-03-03 06:00:00|8801.9|8789.9|8770.2|8758.2|8801.9|8789.9|8766.4|8754.4|0
1583215500000|2020-03-03 06:05:00|8770.3|8758.3|8757.2|8745.2|8779.7|8767.7|8756.9|8744.9|0
1583215800000|2020-03-03 06:10:00|8758.2|8746.2|8770.2|8758.2|8772.8|8760.8|8757.2|8745.2|0
1583216100000|2020-03-03 06:15:00|8770.1|8758.1|8767.5|8755.5|8772.6|8760.6|8761.2|8749.2|0
1583216400000|2020-03-03 06:20:00|8766.6|8754.6|8783.1|8771.1|8793.5|8781.5|8765|8753|0
1583216700000|2020-03-03 06:25:00|8783.6|8771.6|8798.8|8786.8|8801.3|8789.3|8778|8766|0
1583217000000|2020-03-03 06:30:00|8798.3|8786.3|8782.6|8770.6|8798.3|8786.3|8782.6|8770.6|0
1583217300000|2020-03-03 06:35:00|8782.1|8770.1|8786.3|8774.3|8792.6|8780.6|8777.3|8765.3|0
1583217600000|2020-03-03 06:40:00|8785.8|8773.8|8800|8788|8800.2|8788.2|8784.9|8772.9|0
1583217900000|2020-03-03 06:45:00|8799.9|8787.9|8797.7|8785.7|8802.5|8790.5|8794.8|8782.8|0
1583218200000|2020-03-03 06:50:00|8797.8|8785.8|8800.4|8788.4|8803|8791|8790.3|8778.3|0
1583218500000|2020-03-03 06:55:00|8801.3|8789.3|8835|8823|8835.1|8823.1|8801.3|8789.3|0
1583218800000|2020-03-03 07:00:00|8837|8825|8832.8|8827.8|8839.3|8830.8|8817.3|8805.8|153
1583219100000|2020-03-03 07:05:00|8833.3|8828.3|8821.8|8816.8|8836.8|8831.8|8815.3|8810.3|57
1583219400000|2020-03-03 07:10:00|8821.3|8816.3|8847.3|8842.3|8854.8|8849.8|8820.8|8815.8|98
1583219700000|2020-03-03 07:15:00|8847.8|8842.8|8835.8|8830.8|8851.3|8846.3|8833.3|8828.3|60
1583220000000|2020-03-03 07:20:00|8835.3|8830.3|8832.3|8827.3|8835.8|8830.8|8826.8|8821.8|66
1583220300000|2020-03-03 07:25:00|8831.8|8826.8|8838.3|8833.3|8845.3|8840.3|8826.8|8821.8|91
1583220600000|2020-03-03 07:30:00|8838.8|8833.8|8816.3|8811.3|8839.3|8834.3|8814.3|8809.3|75
1583220900000|2020-03-03 07:35:00|8815.8|8810.8|8812.3|8807.3|8819.8|8814.8|8802.8|8797.8|113
1583221200000|2020-03-03 07:40:00|8814.3|8809.3|8824.3|8819.3|8833.3|8828.3|8813.8|8808.8|78
1583221500000|2020-03-03 07:45:00|8823.8|8818.8|8810.8|8805.8|8824.8|8819.8|8810.8|8805.8|26
1583221800000|2020-03-03 07:50:00|8811.8|8806.8|8818.8|8813.8|8820.8|8815.8|8810.8|8805.8|77
1583222100000|2020-03-03 07:55:00|8819.8|8814.8|8869.3|8864.3|8871.8|8866.8|8819.8|8814.8|213
1583222400000|2020-03-03 08:00:00|8868.8|8863.8|8879.3|8874.3|8897.3|8892.3|8857.8|8852.8|1378
1583222700000|2020-03-03 08:05:00|8880.3|8875.3|8860.3|8855.3|8881.8|8876.8|8832.3|8827.3|787
1583223000000|2020-03-03 08:10:00|8860.8|8855.8|8906.8|8901.8|8906.8|8901.8|8856.8|8851.8|712
1583223300000|2020-03-03 08:15:00|8906.3|8901.3|8957.8|8952.8|8957.8|8952.8|8895.8|8890.8|1272
1583223600000|2020-03-03 08:20:00|8961.8|8956.8|8960.8|8955.8|8967.3|8962.3|8937.3|8932.3|938
1583223900000|2020-03-03 08:25:00|8961.8|8956.8|8941.3|8936.3|8967.3|8962.3|8936.8|8931.8|681
1583224200000|2020-03-03 08:30:00|8942.3|8937.3|8970.3|8965.3|8973.3|8968.3|8942.3|8937.3|549
1583224500000|2020-03-03 08:35:00|8969.8|8964.8|8979.3|8974.3|8983.8|8978.8|8960.3|8955.3|665
1583224800000|2020-03-03 08:40:00|8979.7|8974.7|8968.2|8963.2|8980.2|8975.2|8966.2|8961.2|494
1583225100000|2020-03-03 08:45:00|8967.7|8962.7|8961.7|8956.7|8972.7|8967.7|8944.7|8939.7|561
1583225400000|2020-03-03 08:50:00|8960.7|8955.7|8937.7|8932.7|8963.7|8958.7|8937.7|8932.7|319
1583225700000|2020-03-03 08:55:00|8936.7|8931.7|8943.2|8938.2|8948.7|8943.7|8927.7|8922.7|220
1583226000000|2020-03-03 09:00:00|8942.7|8937.7|8908.7|8903.7|8942.7|8937.7|8908.2|8903.2|400
1583226300000|2020-03-03 09:05:00|8907.7|8902.7|8927.2|8922.2|8930.2|8925.2|8904.2|8899.2|242
1583226600000|2020-03-03 09:10:00|8926.7|8921.7|8947.7|8942.7|8950.7|8945.7|8925.2|8920.2|224
1583226900000|2020-03-03 09:15:00|8948.2|8943.2|8956.7|8951.7|8964.7|8959.7|8947.7|8942.7|271
1583227200000|2020-03-03 09:20:00|8957.2|8952.2|8939.2|8934.2|8968.2|8963.2|8939.2|8934.2|259
1583227500000|2020-03-03 09:25:00|8939.7|8934.7|8950.7|8945.7|8954.7|8949.7|8939.7|8934.7|170
1583227800000|2020-03-03 09:30:00|8951.2|8946.2|8968.7|8963.7|8974.7|8969.7|8949.7|8944.7|214
1583228100000|2020-03-03 09:35:00|8968.2|8963.2|8958.2|8953.2|8971.7|8966.7|8957.2|8952.2|162
1583228400000|2020-03-03 09:40:00|8956.7|8951.7|8969.7|8964.7|8972.2|8967.2|8952.7|8947.7|219
1583228700000|2020-03-03 09:45:00|8967.7|8962.7|8983.7|8978.7|8984.2|8979.2|8962.7|8957.7|178
1583229000000|2020-03-03 09:50:00|8984.2|8979.2|8967.7|8962.7|8988.2|8983.2|8966.7|8961.7|201
1583229300000|2020-03-03 09:55:00|8967.2|8962.2|8984.2|8979.2|8984.2|8979.2|8966.7|8961.7|221
1583229600000|2020-03-03 10:00:00|8984.7|8979.7|8987.2|8982.2|8993.7|8988.7|8981.7|8976.7|190
1583229900000|2020-03-03 10:05:00|8987.7|8982.7|8967.7|8962.7|8987.7|8982.7|8963.7|8958.7|206
1583230200000|2020-03-03 10:10:00|8968.2|8963.2|8963.2|8958.2|8976.2|8971.2|8960.2|8955.2|173
1583230500000|2020-03-03 10:15:00|8965.2|8960.2|8982.2|8977.2|8986.2|8981.2|8965.2|8960.2|234
1583230800000|2020-03-03 10:20:00|8981.2|8976.2|8983.7|8978.7|8986.2|8981.2|8971.2|8966.2|126
1583231100000|2020-03-03 10:25:00|8984.2|8979.2|8982.7|8977.7|8988.7|8983.7|8973.2|8968.2|192
1583231400000|2020-03-03 10:30:00|8982.2|8977.2|8987.7|8982.7|8997.7|8992.7|8981.2|8976.2|208
1583231700000|2020-03-03 10:35:00|8987.2|8982.2|8996.2|8991.2|8998.2|8993.2|8982.2|8977.2|230
1583232000000|2020-03-03 10:40:00|8995.7|8990.7|8996.2|8991.2|9000.7|8995.7|8992.7|8987.7|208
1583232300000|2020-03-03 10:45:00|8996.7|8991.7|9006.2|9001.2|9011.2|9006.2|8994.2|8989.2|273
1583232600000|2020-03-03 10:50:00|9007.2|9002.2|9013.7|9008.7|9016.7|9011.7|9001.7|8996.7|332
1583232900000|2020-03-03 10:55:00|9013.2|9008.2|9016.2|9011.2|9017.2|9012.2|9004.2|8999.2|120
1583233200000|2020-03-03 11:00:00|9015.7|9010.7|8993.2|8988.2|9015.7|9010.7|8987.2|8982.2|338
1583233500000|2020-03-03 11:05:00|8995.2|8990.2|8971.7|8966.7|8998.2|8993.2|8960.2|8955.2|483
1583233800000|2020-03-03 11:10:00|8969.7|8964.7|8956.7|8951.7|8975.2|8970.2|8948.7|8943.7|326
1583234100000|2020-03-03 11:15:00|8957.2|8952.2|8956.2|8951.2|8962.2|8957.2|8948.7|8943.7|181
1583234400000|2020-03-03 11:20:00|8955.7|8950.7|8949.7|8944.7|8965.7|8960.7|8949.2|8944.2|165
1583234700000|2020-03-03 11:25:00|8950.2|8945.2|8925.7|8920.7|8950.2|8945.2|8917.2|8912.2|246
1583235000000|2020-03-03 11:30:00|8926.2|8921.2|8938.7|8933.7|8945.7|8940.7|8925.7|8920.7|120
1583235300000|2020-03-03 11:35:00|8939.2|8934.2|8939.2|8934.2|8953.7|8948.7|8938.7|8933.7|148
1583235600000|2020-03-03 11:40:00|8939.7|8934.7|8928.2|8923.2|8942.7|8937.7|8913.2|8908.2|268
1583235900000|2020-03-03 11:45:00|8928.7|8923.7|8922.2|8917.2|8932.7|8927.7|8918.7|8913.7|132
1583236200000|2020-03-03 11:50:00|8923.2|8918.2|8928.7|8923.7|8931.2|8926.2|8919.7|8914.7|123
1583236500000|2020-03-03 11:55:00|8929.7|8924.7|8929.2|8924.2|8939.2|8934.2|8927.7|8922.7|214
1583236800000|2020-03-03 12:00:00|8929.7|8924.7|8951.2|8946.2|8952.7|8947.7|8929.7|8924.7|350
1583237100000|2020-03-03 12:05:00|8950.2|8945.2|8973.2|8968.2|8973.2|8968.2|8938.7|8933.7|321
1583237400000|2020-03-03 12:10:00|8970.7|8965.7|8980.7|8975.7|8987.7|8982.7|8964.7|8959.7|267
1583237700000|2020-03-03 12:15:00|8981.2|8976.2|8977.7|8972.7|8981.2|8976.2|8970.7|8965.7|169
1583238000000|2020-03-03 12:20:00|8978.2|8973.2|8968.7|8963.7|8978.2|8973.2|8963.7|8958.7|177
1583238300000|2020-03-03 12:25:00|8969.2|8964.2|8970.2|8965.2|8972.2|8967.2|8960.2|8955.2|167
1583238600000|2020-03-03 12:30:00|8969.2|8964.2|8967.7|8962.7|8981.7|8976.7|8960.7|8955.7|390
1583238900000|2020-03-03 12:35:00|8966.7|8961.7|8916.7|8911.7|8966.7|8961.7|8911.7|8906.7|755
1583239200000|2020-03-03 12:40:00|8914.2|8909.2|8894.7|8889.7|8924.2|8919.2|8891.7|8886.7|356
1583239500000|2020-03-03 12:45:00|8894.2|8889.2|8881.7|8876.7|8897.7|8892.7|8874.7|8869.7|1351
1583239800000|2020-03-03 12:50:00|8882.2|8877.2|8887.7|8882.7|8893.7|8888.7|8880.2|8875.2|222
1583240100000|2020-03-03 12:55:00|8887.2|8882.2|8914.7|8909.7|8924.7|8919.7|8877.2|8872.2|425
1583240400000|2020-03-03 13:00:00|8912.2|8907.2|8885.7|8880.7|8912.2|8907.2|8885.7|8880.7|208
1583240700000|2020-03-03 13:05:00|8889.2|8884.2|8878.2|8873.2|8891.7|8886.7|8876.7|8871.7|179
1583241000000|2020-03-03 13:10:00|8876.2|8871.2|8899.2|8894.2|8900.7|8895.7|8871.2|8866.2|314
1583241300000|2020-03-03 13:15:00|8898.7|8893.7|8891.7|8886.7|8899.7|8894.7|8878.2|8873.2|242
1583241600000|2020-03-03 13:20:00|8891.2|8886.2|8917.2|8912.2|8919.7|8914.7|8885.2|8880.2|217
1583241900000|2020-03-03 13:25:00|8916.7|8911.7|8917.2|8912.2|8931.7|8926.7|8912.7|8907.7|179
1583242200000|2020-03-03 13:30:00|8916.7|8911.7|8914.2|8909.2|8922.2|8917.2|8908.2|8903.2|123
1583242500000|2020-03-03 13:35:00|8911.7|8906.7|8902.2|8897.2|8922.2|8917.2|8902.2|8897.2|216
1583242800000|2020-03-03 13:40:00|8903.2|8898.2|8896.2|8891.2|8905.2|8900.2|8890.7|8885.7|150
1583243100000|2020-03-03 13:45:00|8895.7|8890.7|8880.2|8875.2|8895.7|8890.7|8874.7|8869.7|351
1583243400000|2020-03-03 13:50:00|8880.7|8875.7|8898.2|8893.2|8909.7|8904.7|8880.7|8875.7|217
1583243700000|2020-03-03 13:55:00|8897.7|8892.7|8905.2|8900.2|8909.7|8904.7|8892.2|8887.2|117
1583244000000|2020-03-03 14:00:00|8904.7|8899.7|8913.2|8908.2|8913.7|8908.7|8897.2|8892.2|157
1583244300000|2020-03-03 14:05:00|8912.7|8907.7|8910.2|8905.2|8919.2|8914.2|8910.2|8905.2|133
1583244600000|2020-03-03 14:10:00|8910.7|8905.7|8907.2|8902.2|8914.2|8909.2|8899.7|8894.7|145
1583244900000|2020-03-03 14:15:00|8906.7|8901.7|8915.2|8910.2|8922.7|8917.7|8906.7|8901.7|134
1583245200000|2020-03-03 14:20:00|8915.7|8910.7|8930.2|8925.2|8932.7|8927.7|8915.7|8910.7|214
1583245500000|2020-03-03 14:25:00|8929.7|8924.7|8937.2|8932.2|8941.2|8936.2|8928.2|8923.2|207
1583245800000|2020-03-03 14:30:00|8936.7|8931.7|8898.2|8893.2|8937.7|8932.7|8894.7|8889.7|483
1583246100000|2020-03-03 14:35:00|8899.2|8894.2|8889.2|8884.2|8899.2|8894.2|8875.7|8870.7|357
1583246400000|2020-03-03 14:40:00|8889.7|8884.7|8880.7|8875.7|8894.2|8889.2|8879.7|8874.7|234
1583246700000|2020-03-03 14:45:00|8880.2|8875.2|8872.7|8867.7|8883.2|8878.2|8865.7|8860.7|326
1583247000000|2020-03-03 14:50:00|8871.7|8866.7|8847.7|8842.7|8871.7|8866.7|8843.7|8838.7|390
1583247300000|2020-03-03 14:55:00|8846.2|8841.2|8853.2|8848.2|8862.7|8857.7|8840.2|8835.2|315
1583247600000|2020-03-03 15:00:00|8852.2|8847.2|8991.2|8986.2|9002.7|8997.7|8851.2|8846.2|3509
1583247900000|2020-03-03 15:05:00|8991.7|8986.7|8960.7|8955.7|9012.2|9007.2|8951.2|8946.2|1603
1583248200000|2020-03-03 15:10:00|8961.5|8956.5|8918|8913|8977.5|8972.5|8915.5|8910.5|973
1583248500000|2020-03-03 15:15:00|8917|8912|8876|8871|8920|8915|8874|8869|918
1583248800000|2020-03-03 15:20:00|8876.5|8871.5|8898.5|8893.5|8904|8899|8863.5|8858.5|900
1583249100000|2020-03-03 15:25:00|8899|8894|8877.5|8872.5|8925|8920|8875.5|8870.5|781
1583249400000|2020-03-03 15:30:00|8878.5|8873.5|8870.5|8865.5|8918.5|8913.5|8870|8865|521
1583249700000|2020-03-03 15:35:00|8869|8864|8894.5|8889.5|8910.5|8905.5|8868.5|8863.5|368
1583250000000|2020-03-03 15:40:00|8895|8890|8917.5|8912.5|8928|8923|8887|8882|354
1583250300000|2020-03-03 15:45:00|8918|8913|8885.5|8880.5|8926.5|8921.5|8885.5|8880.5|461
1583250600000|2020-03-03 15:50:00|8886|8881|8887.5|8882.5|8894.5|8889.5|8868|8863|261
1583250900000|2020-03-03 15:55:00|8887|8882|8929.5|8924.5|8932|8927|8881|8876|579
1583251200000|2020-03-03 16:00:00|8925.5|8920.5|8918|8913|8934.5|8929.5|8912.5|8907.5|593
1583251500000|2020-03-03 16:05:00|8917.5|8912.5|8869.5|8864.5|8917.5|8912.5|8868|8863|460
1583251800000|2020-03-03 16:10:00|8869|8864|8848.5|8843.5|8873.5|8868.5|8843.5|8838.5|747
1583252100000|2020-03-03 16:15:00|8849.5|8844.5|8842|8837|8871.5|8866.5|8839|8834|460
1583252400000|2020-03-03 16:20:00|8842.5|8837.5|8794|8789|8843.5|8838.5|8792.5|8787.5|710
1583252700000|2020-03-03 16:25:00|8793.5|8788.5|8780.5|8775.5|8814|8809|8774|8769|1166
1583253000000|2020-03-03 16:30:00|8782|8774|8817|8809|8817|8809|8775|8768|1203
1583253300000|2020-03-03 16:35:00|8816|8810|8825|8816|8832|8824|8795|8786|411
1583253600000|2020-03-03 16:40:00|8826|8818|8830|8821|8851|8843|8811|8802|127
1583253900000|2020-03-03 16:45:00|8829|8820|8817|8809|8835|8827|8810|8801|207
1583254200000|2020-03-03 16:50:00|8818|8811|8861|8852|8867|8859|8815|8808|110
1583254500000|2020-03-03 16:55:00|8860|8853|8867|8858|8871|8862|8847|8838|76
1583254800000|2020-03-03 17:00:00|8868|8859|8874|8864|8875|8864|8847|8838|59
1583255100000|2020-03-03 17:05:00|8875|8865|8884|8877|8886|8878|8866|8858|144
1583255400000|2020-03-03 17:10:00|8886|8879|8851|8843|8886|8879|8851|8843|102
1583255700000|2020-03-03 17:15:00|8852|8844|8849|8839|8860|8851|8841|8832|23
1583256000000|2020-03-03 17:20:00|8848|8838|8856|8847|8857|8847|8838|8830|84
1583256300000|2020-03-03 17:25:00|8857|8850|8834|8824|8863|8854|8829|8820|14
1583256600000|2020-03-03 17:30:00|8835|8826|8829|8820|8839|8829|8823|8814|8
1583256900000|2020-03-03 17:35:00|8828|8819|8846|8837|8847|8837|8825|8816|16
1583257200000|2020-03-03 17:40:00|8845|8836|8829|8820|8851|8840|8825|8817|7
1583257500000|2020-03-03 17:45:00|8828|8819|8852|8843|8862|8853|8828|8819|13
1583257800000|2020-03-03 17:50:00|8851|8844|8833|8823|8851|8844|8833|8823|14
1583258100000|2020-03-03 17:55:00|8832|8822|8833|8824|8838|8830|8821|8814|9
1583258400000|2020-03-03 18:00:00|8829|8823|8806|8799|8831|8823|8802|8795|32
1583258700000|2020-03-03 18:05:00|8808|8800|8805|8795|8818|8807|8798|8790|39
1583259000000|2020-03-03 18:10:00|8806|8796|8797|8788|8817|8805|8792|8781|24
1583259300000|2020-03-03 18:15:00|8798|8789|8784|8775|8807.5|8795.5|8782|8772|29
1583259600000|2020-03-03 18:20:00|8785|8776|8778|8769|8796|8786|8773|8764|26
1583259900000|2020-03-03 18:25:00|8777|8768|8779|8770|8781|8772|8758|8748|30
1583260200000|2020-03-03 18:30:00|8780|8771|8790|8780|8793|8781|8762|8754|26
1583260500000|2020-03-03 18:35:00|8789|8781|8788|8779|8796|8787|8782|8772|22
1583260800000|2020-03-03 18:40:00|8787|8778|8751|8742|8788|8780|8751|8742|10
1583261100000|2020-03-03 18:45:00|8754|8745|8745|8735|8761|8751|8735|8729|61
1583261400000|2020-03-03 18:50:00|8746|8736|8733|8723|8752|8742|8729|8719|30
1583261700000|2020-03-03 18:55:00|8734|8724|8716.7|8704.7|8735|8725|8714|8702.1|55
1583262000000|2020-03-03 19:00:00|8716.6|8704.6|8692.3|8680.3|8732.8|8720.8|8685.6|8673.6|0
1583262300000|2020-03-03 19:05:00|8692.5|8680.5|8642.5|8630.5|8692.7|8680.7|8642.2|8630.2|0
1583262600000|2020-03-03 19:10:00|8642.4|8630.4|8671.4|8659.4|8685|8673|8640|8628|0
1583262900000|2020-03-03 19:15:00|8671.3|8659.3|8640.2|8628.2|8675.1|8663.1|8638.8|8626.8|0
1583263200000|2020-03-03 19:20:00|8639.1|8627.1|8641.4|8629.4|8667.6|8655.6|8635.3|8623.3|0
1583263500000|2020-03-03 19:25:00|8641.5|8629.5|8685.5|8673.5|8693.5|8681.5|8638.7|8626.7|0
1583263800000|2020-03-03 19:30:00|8685.6|8673.6|8704.7|8692.7|8713.1|8701.1|8679|8667|0
1583264100000|2020-03-03 19:35:00|8704.5|8692.5|8670.3|8658.3|8704.6|8692.6|8667.6|8655.6|0
1583264400000|2020-03-03 19:40:00|8669.1|8657.1|8668.3|8656.3|8677.3|8665.3|8657.3|8645.3|0
1583264700000|2020-03-03 19:45:00|8668.1|8656.1|8706|8694|8710.7|8698.7|8665.4|8653.4|0
1583265000000|2020-03-03 19:50:00|8708.2|8696.2|8727.3|8715.3|8727.3|8715.3|8686.4|8674.4|0
1583265300000|2020-03-03 19:55:00|8727.2|8715.2|8724.9|8712.9|8731.2|8719.2|8711.4|8699.4|0
1583265600000|2020-03-03 20:00:00|8725|8713|8750.8|8738.8|8753.4|8741.4|8709.5|8697.5|0
1583265900000|2020-03-03 20:05:00|8750.7|8738.7|8724.1|8712.1|8750.9|8738.9|8715.6|8703.6|0
1583266200000|2020-03-03 20:10:00|8724.2|8712.2|8756.9|8744.9|8765.3|8753.3|8718.8|8706.8|0
1583266500000|2020-03-03 20:15:00|8757|8745|8765.7|8753.7|8776.1|8764.1|8743.2|8731.2|0
1583266800000|2020-03-03 20:20:00|8765.6|8753.6|8718.8|8706.8|8772.9|8760.9|8718.2|8706.2|0
1583267100000|2020-03-03 20:25:00|8718.9|8706.9|8772.2|8760.2|8777.1|8765.1|8718.4|8706.4|0
1583267400000|2020-03-03 20:30:00|8772.1|8760.1|8723.8|8711.8|8772.1|8760.1|8709.3|8697.3|0
1583267700000|2020-03-03 20:35:00|8723.7|8711.7|8673.2|8661.2|8735.8|8723.8|8667.4|8655.4|0
1583268000000|2020-03-03 20:40:00|8673.1|8661.1|8734.4|8722.4|8737.4|8725.4|8667.2|8655.2|0
1583268300000|2020-03-03 20:45:00|8734.5|8722.5|8714.5|8702.5|8756.4|8744.4|8707.7|8695.7|0
1583268600000|2020-03-03 20:50:00|8714|8702|8720.2|8708.2|8723.7|8711.7|8678.8|8666.8|0
1583268900000|2020-03-03 20:55:00|8720.1|8708.1|8695.9|8683.9|8739.8|8727.8|8677.9|8665.9|0
1583269200000|2020-03-03 21:00:00|8696.3|8684.3|8730.6|8718.6|8731.7|8719.7|8686.7|8674.7|0
1583269500000|2020-03-03 21:05:00|8728.5|8716.5|8731.5|8719.5|8736.7|8724.7|8716.2|8704.2|0
1583269800000|2020-03-03 21:10:00|8730.8|8718.8|8675.6|8663.6|8732.9|8720.9|8670.5|8658.5|0
1583270100000|2020-03-03 21:15:00|8677|8665|8684.8|8672.8|8684.8|8672.8|8674.3|8662.3|0
1583270400000|2020-03-03 21:20:00|8683.2|8671.2|8681.1|8669.1|8683.2|8671.2|8679.2|8667.2|0
1583270700000|2020-03-03 21:25:00|8681.3|8669.3|8686.8|8674.8|8686.8|8674.8|8680.8|8668.8|0
1583271000000|2020-03-03 21:30:00|8687|8675|8686.9|8674.9|8692.7|8680.7|8663.9|8651.9|0
1583271300000|2020-03-03 21:35:00|8686.4|8674.4|8682.7|8670.7|8689.3|8677.3|8677.5|8665.5|0
1583271600000|2020-03-03 21:40:00|8682.8|8670.8|8677|8665|8684|8672|8672.5|8660.5|0
1583271900000|2020-03-03 21:45:00|8677.1|8665.1|8667.3|8655.3|8677.9|8665.9|8667.3|8655.3|0
1583272200000|2020-03-03 21:50:00|8667.4|8655.4|8660.7|8648.7|8670.9|8658.9|8658.6|8646.6|0
1583272500000|2020-03-03 21:55:00|8660.8|8648.8|8659.4|8647.4|8670.1|8658.1|8658.6|8646.6|0
1583272800000|2020-03-03 22:00:00|8659.6|8647.6|8657.2|8645.2|8664.1|8652.1|8657.2|8645.2|0
1583273100000|2020-03-03 22:05:00|8657.4|8645.4|8655.5|8643.5|8657.7|8645.7|8653.9|8641.9|0
1583273400000|2020-03-03 22:10:00|8655.8|8643.8|8656.5|8644.5|8658.1|8646.1|8655.8|8643.8|0
1583273700000|2020-03-03 22:15:00|8657|8645|8655.8|8643.8|8657|8645|8654.1|8642.1|0
1583274000000|2020-03-03 22:20:00|8655.5|8643.5|8663.6|8651.6|8663.6|8651.6|8654.6|8642.6|0
1583274300000|2020-03-03 22:25:00|8663.8|8651.8|8663.8|8651.8|8664.1|8652.1|8663.6|8651.6|0
1583274600000|2020-03-03 22:30:00|8664.1|8652.1|8663.9|8651.9|8664.6|8652.6|8663.6|8651.6|0
1583274900000|2020-03-03 22:35:00|8664.1|8652.1|8661.5|8649.5|8664.3|8652.3|8660.1|8648.1|0
1583275200000|2020-03-03 22:40:00|8661.7|8649.7|8661.4|8649.4|8662.1|8650.1|8660.5|8648.5|0
1583275500000|2020-03-03 22:45:00|8660.7|8648.7|8660.8|8648.8|8662.8|8650.8|8660.7|8648.7|0
1583275800000|2020-03-03 22:50:00|8661|8649|8661.6|8649.6|8661.8|8649.8|8659.6|8647.6|0
1583276100000|2020-03-03 22:55:00|8660.7|8648.7|8660.9|8648.9|8662.1|8650.1|8659.7|8647.7|0
1583276400000|2020-03-03 23:00:00|8660.5|8648.5|8654.3|8642.3|8683.6|8671.6|8637.4|8625.4|0
1583276700000|2020-03-03 23:05:00|8654.6|8642.6|8646.4|8634.4|8663.5|8651.5|8634.5|8622.5|0
1583277000000|2020-03-03 23:10:00|8646.5|8634.5|8646.3|8634.3|8653.7|8641.7|8637.5|8625.5|0
1583277300000|2020-03-03 23:15:00|8646.2|8634.2|8656.4|8644.4|8656.4|8644.4|8635|8623|0
1583277600000|2020-03-03 23:20:00|8656.6|8644.6|8678.7|8666.7|8680.8|8668.8|8656.6|8644.6|0
1583277900000|2020-03-03 23:25:00|8678.8|8666.8|8676.3|8664.3|8693.2|8681.2|8676.3|8664.3|0
1583278200000|2020-03-03 23:30:00|8676.1|8664.1|8665.2|8653.2|8681.2|8669.2|8665.2|8653.2|0
1583278500000|2020-03-03 23:35:00|8664.7|8652.7|8667.5|8655.5|8670.4|8658.4|8657.4|8645.4|0
1583278800000|2020-03-03 23:40:00|8667.2|8655.2|8668.4|8656.4|8680.6|8668.6|8665.8|8653.8|0
1583279100000|2020-03-03 23:45:00|8668.7|8656.7|8677.8|8665.8|8685.6|8673.6|8661.1|8649.1|0
1583279400000|2020-03-03 23:50:00|8678.3|8666.3|8673.3|8661.3|8678.3|8666.3|8667.8|8655.8|0
1583279700000|2020-03-03 23:55:00|8673.2|8661.2|8681.1|8669.1|8683.2|8671.2|8672.5|8660.5|0
1583280000000|2020-03-04 00:00:00|8680.4|8668.4|8687|8675|8693.2|8681.2|8676.9|8664.9|0
1583280300000|2020-03-04 00:05:00|8686.9|8674.9|8727.1|8715.1|8733.7|8721.7|8686.5|8674.5|0
1583280600000|2020-03-04 00:10:00|8726.4|8714.4|8716.9|8704.9|8726.8|8714.8|8703.6|8691.6|0
1583280900000|2020-03-04 00:15:00|8716.3|8704.3|8738.3|8726.3|8748.6|8736.6|8713.3|8701.3|0
1583281200000|2020-03-04 00:20:00|8738.4|8726.4|8736.8|8724.8|8748.8|8736.8|8735.6|8723.6|0
1583281500000|2020-03-04 00:25:00|8736.9|8724.9|8727.9|8715.9|8738.2|8726.2|8722.7|8710.7|0
1583281800000|2020-03-04 00:30:00|8728|8716|8761.5|8749.5|8763.1|8751.1|8728|8716|0
1583282100000|2020-03-04 00:35:00|8761.4|8749.4|8758.8|8746.8|8774.5|8762.5|8756.1|8744.1|0
1583282400000|2020-03-04 00:40:00|8759.2|8747.2|8771.1|8759.1|8774.2|8762.2|8758.9|8746.9|0
1583282700000|2020-03-04 00:45:00|8770.3|8758.3|8750.7|8738.7|8771.6|8759.6|8748.6|8736.6|0
1583283000000|2020-03-04 00:50:00|8750.8|8738.8|8758.7|8746.7|8758.9|8746.9|8745.6|8733.6|0
1583283300000|2020-03-04 00:55:00|8757.7|8745.7|8758.9|8746.9|8766.6|8754.6|8753.6|8741.6|0
1583283600000|2020-03-04 01:00:00|8759|8747|8774.2|8762.2|8782.2|8770.2|8758|8746|0
1583283900000|2020-03-04 01:05:00|8774.3|8762.3|8765.2|8753.2|8776.9|8764.9|8763.9|8751.9|0
1583284200000|2020-03-04 01:10:00|8764.7|8752.7|8784.4|8772.4|8784.4|8772.4|8763.9|8751.9|0
1583284500000|2020-03-04 01:15:00|8784.3|8772.3|8776.6|8764.6|8784.3|8772.3|8768.9|8756.9|0
1583284800000|2020-03-04 01:20:00|8776.5|8764.5|8774|8762|8777.9|8765.9|8771.4|8759.4|0
1583285100000|2020-03-04 01:25:00|8774.1|8762.1|8779.2|8767.2|8779.2|8767.2|8771.4|8759.4|0
1583285400000|2020-03-04 01:30:00|8779.3|8767.3|8769.8|8757.8|8784.6|8772.6|8763.3|8751.3|0
1583285700000|2020-03-04 01:35:00|8770.3|8758.3|8763.2|8751.2|8775|8763|8763.2|8751.2|0
1583286000000|2020-03-04 01:40:00|8763.3|8751.3|8758.2|8746.2|8768.4|8756.4|8755.5|8743.5|0
1583286300000|2020-03-04 01:45:00|8758.1|8746.1|8750.4|8738.4|8760.7|8748.7|8745.1|8733.1|0
1583286600000|2020-03-04 01:50:00|8750.2|8738.2|8760.2|8748.2|8764.3|8752.3|8747.8|8735.8|0
1583286900000|2020-03-04 01:55:00|8760.7|8748.7|8759.1|8747.1|8766.9|8754.9|8756.4|8744.4|0
1583287200000|2020-03-04 02:00:00|8759|8747|8748.8|8736.8|8759|8747|8746.2|8734.2|0
1583287500000|2020-03-04 02:05:00|8748.7|8736.7|8752.6|8740.6|8759.1|8747.1|8748.7|8736.7|0
1583287800000|2020-03-04 02:10:00|8752.5|8740.5|8746.1|8734.1|8761.7|8749.7|8746.1|8734.1|0
1583288100000|2020-03-04 02:15:00|8745.7|8733.7|8754|8742|8754.1|8742.1|8743.7|8731.7|0
1583288400000|2020-03-04 02:20:00|8754.1|8742.1|8767.5|8755.5|8772.8|8760.8|8751.4|8739.4|0
1583288700000|2020-03-04 02:25:00|8767.6|8755.6|8769.5|8757.5|8772.2|8760.2|8761.7|8749.7|0
1583289000000|2020-03-04 02:30:00|8769.4|8757.4|8777.3|8765.3|8777.3|8765.3|8761.7|8749.7|0
1583289300000|2020-03-04 02:35:00|8777.4|8765.4|8767|8755|8779.7|8767.7|8767|8755|0
1583289600000|2020-03-04 02:40:00|8767.4|8755.4|8787.6|8775.6|8790.3|8778.3|8767|8755|0
1583289900000|2020-03-04 02:45:00|8786.4|8774.4|8788.6|8776.6|8796.3|8784.3|8784.7|8772.7|0
1583290200000|2020-03-04 02:50:00|8789.1|8777.1|8782.1|8770.1|8789.9|8777.9|8775.6|8763.6|0
1583290500000|2020-03-04 02:55:00|8782|8770|8797.9|8785.9|8798.6|8786.6|8780.7|8768.7|0
1583290800000|2020-03-04 03:00:00|8798.8|8786.8|8798.6|8786.6|8801.3|8789.3|8792.2|8780.2|0
1583291100000|2020-03-04 03:05:00|8798.7|8786.7|8811.7|8799.7|8811.7|8799.7|8798.6|8786.6|0
1583291400000|2020-03-04 03:10:00|8811.6|8799.6|8812.8|8800.8|8814.2|8802.2|8805.2|8793.2|0
1583291700000|2020-03-04 03:15:00|8812.3|8800.3|8811.7|8799.7|8819.5|8807.5|8808.8|8796.8|0
1583292000000|2020-03-04 03:20:00|8811.2|8799.2|8797.9|8785.9|8811.2|8799.2|8795.2|8783.2|0
1583292300000|2020-03-04 03:25:00|8798|8786|8803.3|8791.3|8805.9|8793.9|8798|8786|0
1583292600000|2020-03-04 03:30:00|8803.2|8791.2|8803.2|8791.2|8808.5|8796.5|8800.6|8788.6|0
1583292900000|2020-03-04 03:35:00|8802.8|8790.8|8798.1|8786.1|8803.3|8791.3|8795.4|8783.4|0
1583293200000|2020-03-04 03:40:00|8798|8786|8798|8786|8803.2|8791.2|8798|8786|0
1583293500000|2020-03-04 03:45:00|8797.5|8785.5|8795.3|8783.3|8799.2|8787.2|8791.5|8779.5|0
1583293800000|2020-03-04 03:50:00|8795.4|8783.4|8790.2|8778.2|8795.4|8783.4|8790.1|8778.1|0
1583294100000|2020-03-04 03:55:00|8791.1|8779.1|8797.9|8785.9|8800.4|8788.4|8791.1|8779.1|0
1583294400000|2020-03-04 04:00:00|8797.8|8785.8|8785|8773|8798|8786|8779.6|8767.6|0
1583294700000|2020-03-04 04:05:00|8785.1|8773.1|8777.3|8765.3|8785.1|8773.1|8774.5|8762.5|0
1583295000000|2020-03-04 04:10:00|8777.8|8765.8|8782.5|8770.5|8785.1|8773.1|8774.6|8762.6|0
1583295300000|2020-03-04 04:15:00|8782.4|8770.4|8785.1|8773.1|8785.1|8773.1|8779.8|8767.8|0
1583295600000|2020-03-04 04:20:00|8785|8773|8782.4|8770.4|8785.1|8773.1|8782.3|8770.3|0
1583295900000|2020-03-04 04:25:00|8782.3|8770.3|8776|8764|8782.3|8770.3|8771.8|8759.8|0
1583296200000|2020-03-04 04:30:00|8776.4|8764.4|8780.1|8768.1|8780.1|8768.1|8769.4|8757.4|0
1583296500000|2020-03-04 04:35:00|8779.1|8767.1|8785.4|8773.4|8786.7|8774.7|8769.7|8757.7|0
1583296800000|2020-03-04 04:40:00|8785.3|8773.3|8786.6|8774.6|8790.4|8778.4|8782.6|8770.6|0
1583297100000|2020-03-04 04:45:00|8787.8|8775.8|8777.6|8765.6|8790.5|8778.5|8777.6|8765.6|0
1583297400000|2020-03-04 04:50:00|8777.7|8765.7|8782.7|8770.7|8785.3|8773.3|8777.7|8765.7|0
1583297700000|2020-03-04 04:55:00|8782.6|8770.6|8790.3|8778.3|8790.3|8778.3|8777.5|8765.5|0
1583298000000|2020-03-04 05:00:00|8790.2|8778.2|8792.6|8780.6|8792.7|8780.7|8787.3|8775.3|0
1583298300000|2020-03-04 05:05:00|8792.7|8780.7|8789.9|8777.9|8798.5|8786.5|8789.9|8777.9|0
1583298600000|2020-03-04 05:10:00|8790.4|8778.4|8789.8|8777.8|8792.4|8780.4|8789.8|8777.8|0
1583298900000|2020-03-04 05:15:00|8789.9|8777.9|8787.4|8775.4|8789.9|8777.9|8784.9|8772.9|0
1583299200000|2020-03-04 05:20:00|8787.3|8775.3|8797.4|8785.4|8797.5|8785.5|8787.3|8775.3|0
1583299500000|2020-03-04 05:25:00|8797.3|8785.3|8800.1|8788.1|8805.4|8793.4|8797.3|8785.3|0
1583299800000|2020-03-04 05:30:00|8800|8788|8792.4|8780.4|8802.8|8790.8|8792.4|8780.4|0
1583300100000|2020-03-04 05:35:00|8792.5|8780.5|8794.5|8782.5|8797.2|8785.2|8792|8780|0
1583300400000|2020-03-04 05:40:00|8794.6|8782.6|8797.3|8785.3|8799.8|8787.8|8794.6|8782.6|0
1583300700000|2020-03-04 05:45:00|8797.2|8785.2|8813|8801|8818.2|8806.2|8797.2|8785.2|0
1583301000000|2020-03-04 05:50:00|8813.1|8801.1|8815.5|8803.5|8816.5|8804.5|8808.1|8796.1|0
1583301300000|2020-03-04 05:55:00|8814|8802|8803.6|8791.6|8814|8802|8803.6|8791.6|0
1583301600000|2020-03-04 06:00:00|8803.7|8791.7|8795.9|8783.9|8806.2|8794.2|8793.2|8781.2|0
1583301900000|2020-03-04 06:05:00|8796|8784|8814.7|8802.7|8817.8|8805.8|8793.4|8781.4|0
1583302200000|2020-03-04 06:10:00|8813.9|8801.9|8814.9|8802.9|8818.9|8806.9|8811|8799|0
1583302500000|2020-03-04 06:15:00|8814.4|8802.4|8823.6|8811.6|8828.9|8816.9|8813.6|8801.6|0
1583302800000|2020-03-04 06:20:00|8823.5|8811.5|8814.7|8802.7|8823.6|8811.6|8813.3|8801.3|0
1583303100000|2020-03-04 06:25:00|8814.6|8802.6|8803.5|8791.5|8816|8804|8803.3|8791.3|0
1583303400000|2020-03-04 06:30:00|8803.4|8791.4|8808.5|8796.5|8808.5|8796.5|8800|8788|0
1583303700000|2020-03-04 06:35:00|8808|8796|8790.3|8778.3|8808.4|8796.4|8787.8|8775.8|0
1583304000000|2020-03-04 06:40:00|8789.4|8777.4|8792.7|8780.7|8795.3|8783.3|8785.3|8773.3|0
1583304300000|2020-03-04 06:45:00|8793.6|8781.6|8800.1|8788.1|8805.4|8793.4|8793.6|8781.6|0
1583304600000|2020-03-04 06:50:00|8799.6|8787.6|8792.8|8780.8|8799.6|8787.6|8790.3|8778.3|0
1583304900000|2020-03-04 06:55:00|8792.9|8780.9|8792.7|8780.7|8795.2|8783.2|8787.7|8775.7|0
1583305200000|2020-03-04 07:00:00|8793.1|8781.1|8816.5|8811.5|8823.5|8818.5|8790.7|8778.7|75
1583305500000|2020-03-04 07:05:00|8815.5|8810.5|8830.5|8825.5|8835.5|8830.5|8813|8808|60
1583305800000|2020-03-04 07:10:00|8831|8826|8840|8835|8843.5|8838.5|8825.5|8820.5|25
1583306100000|2020-03-04 07:15:00|8839|8834|8841|8836|8850|8845|8837|8832|22
1583306400000|2020-03-04 07:20:00|8840.5|8835.5|8832.5|8827.5|8840.5|8835.5|8828|8823|31
1583306700000|2020-03-04 07:25:00|8832|8827|8828.5|8823.5|8835|8830|8825.5|8820.5|8
1583307000000|2020-03-04 07:30:00|8828|8823|8836|8831|8840.5|8835.5|8823|8818|5
1583307300000|2020-03-04 07:35:00|8836.5|8831.5|8835.5|8830.5|8841|8836|8833.5|8828.5|1
1583307600000|2020-03-04 07:40:00|8835|8830|8836|8831|8842|8837|8831.5|8826.5|6
1583307900000|2020-03-04 07:45:00|8835.5|8830.5|8835.5|8830.5|8840.5|8835.5|8831.5|8826.5|4
1583308200000|2020-03-04 07:50:00|8836|8831|8843.5|8838.5|8843.5|8838.5|8834|8829|4
1583308500000|2020-03-04 07:55:00|8843|8838|8836.5|8831.5|8843|8838|8830.5|8825.5|35
1583308800000|2020-03-04 08:00:00|8831|8826|8776|8771|8831|8826|8776|8771|803
1583309100000|2020-03-04 08:05:00|8777|8772|8766|8761|8799.5|8794.5|8760|8755|637
1583309400000|2020-03-04 08:10:00|8765.5|8760.5|8762|8757|8769.5|8764.5|8744|8739|467
1583309700000|2020-03-04 08:15:00|8761|8756|8783|8778|8783|8778|8756.5|8751.5|298
1583310000000|2020-03-04 08:20:00|8781|8776|8784.5|8779.5|8797|8792|8774.5|8769.5|299
1583310300000|2020-03-04 08:25:00|8785|8780|8808.5|8803.5|8809|8804|8772.5|8767.5|303
1583310600000|2020-03-04 08:30:00|8807.5|8802.5|8837.5|8832.5|8838.5|8833.5|8803.5|8798.5|322
1583310900000|2020-03-04 08:35:00|8837|8832|8844.5|8839.5|8847.5|8842.5|8830.5|8825.5|265
1583311200000|2020-03-04 08:40:00|8845.5|8840.5|8839|8834|8847|8842|8820|8815|368
1583311500000|2020-03-04 08:45:00|8839.5|8834.5|8841.5|8836.5|8849.5|8844.5|8824|8819|259
1583311800000|2020-03-04 08:50:00|8842|8837|8865.5|8860.5|8865.5|8860.5|8842|8837|241
1583312100000|2020-03-04 08:55:00|8863.5|8858.5|8850.5|8845.5|8863.5|8858.5|8845|8840|135
1583312400000|2020-03-04 09:00:00|8850|8845|8864.5|8859.5|8870|8865|8849.5|8844.5|300
1583312700000|2020-03-04 09:05:00|8868|8863|8845.5|8840.5|8873.5|8868.5|8842|8837|167
1583313000000|2020-03-04 09:10:00|8846|8841|8838|8833|8854|8849|8828.5|8823.5|131
1583313300000|2020-03-04 09:15:00|8836.5|8831.5|8860.5|8855.5|8862.5|8857.5|8836.5|8831.5|206
1583313600000|2020-03-04 09:20:00|8861|8856|8853.5|8848.5|8868|8863|8850|8845|184
1583313900000|2020-03-04 09:25:00|8854|8849|8867|8862|8872|8867|8853.5|8848.5|169
1583314200000|2020-03-04 09:30:00|8866.5|8861.5|8865.5|8860.5|8871.5|8866.5|8856|8851|101
1583314500000|2020-03-04 09:35:00|8864.5|8859.5|8879.5|8874.5|8890.5|8885.5|8861.5|8856.5|237
1583314800000|2020-03-04 09:40:00|8878.5|8873.5|8878.5|8873.5|8894.5|8889.5|8876|8871|152
1583315100000|2020-03-04 09:45:00|8875.5|8870.5|8884.5|8879.5|8892.5|8887.5|8875.5|8870.5|256
1583315400000|2020-03-04 09:50:00|8888|8883|8880.5|8875.5|8892|8887|8876.5|8871.5|152
1583315700000|2020-03-04 09:55:00|8880|8875|8883.5|8878.5|8887.5|8882.5|8877|8872|72
1583316000000|2020-03-04 10:00:00|8883|8878|8876.5|8871.5|8883|8878|8861.5|8856.5|122
1583316300000|2020-03-04 10:05:00|8877|8872|8879|8874|8880.5|8875.5|8867|8862|134
1583316600000|2020-03-04 10:10:00|8879.5|8874.5|8888.5|8883.5|8889.5|8884.5|8878|8873|49
1583316900000|2020-03-04 10:15:00|8889|8884|8879.5|8874.5|8892|8887|8877.5|8872.5|72
1583317200000|2020-03-04 10:20:00|8880|8875|8889.5|8884.5|8892.5|8887.5|8880|8875|78
1583317500000|2020-03-04 10:25:00|8890|8885|8894.5|8889.5|8901.5|8896.5|8888.5|8883.5|135
1583317800000|2020-03-04 10:30:00|8895|8890|8899|8894|8901|8896|8889|8884|71
1583318100000|2020-03-04 10:35:00|8897|8892|8899.5|8894.5|8904|8899|8887.5|8882.5|153
1583318400000|2020-03-04 10:40:00|8900|8895|8901.5|8896.5|8907|8902|8895.5|8890.5|66
1583318700000|2020-03-04 10:45:00|8902|8897|8894.5|8889.5|8907|8902|8890|8885|78
1583319000000|2020-03-04 10:50:00|8895.5|8890.5|8897.5|8892.5|8907|8902|8895.5|8890.5|177
1583319300000|2020-03-04 10:55:00|8897|8892|8888.5|8883.5|8897|8892|8882|8877|125
1583319600000|2020-03-04 11:00:00|8889|8884|8887.5|8882.5|8895|8890|8886|8881|85
1583319900000|2020-03-04 11:05:00|8888|8883|8879.5|8874.5|8891|8886|8875.5|8870.5|74
1583320200000|2020-03-04 11:10:00|8879|8874|8874.5|8869.5|8881|8876|8873.5|8868.5|88
1583320500000|2020-03-04 11:15:00|8872.5|8867.5|8870|8865|8876|8871|8868|8863|83
1583320800000|2020-03-04 11:20:00|8872|8867|8886.5|8881.5|8890|8885|8872|8867|71
1583321100000|2020-03-04 11:25:00|8887.5|8882.5|8893|8888|8896|8891|8883|8878|142
1583321400000|2020-03-04 11:30:00|8892.5|8887.5|8904|8899|8904|8899|8892.5|8887.5|97
1583321700000|2020-03-04 11:35:00|8904.5|8899.5|8911|8906|8912|8907|8896.5|8891.5|124
1583322000000|2020-03-04 11:40:00|8910|8905|8915.5|8910.5|8919.5|8914.5|8910|8905|125
1583322300000|2020-03-04 11:45:00|8916|8911|8917.5|8912.5|8921|8916|8915|8910|109
1583322600000|2020-03-04 11:50:00|8918|8913|8918.5|8913.5|8926|8921|8916.5|8911.5|104
1583322900000|2020-03-04 11:55:00|8918|8913|8918.5|8913.5|8921.5|8916.5|8914.5|8909.5|113
1583323200000|2020-03-04 12:00:00|8919|8914|8907.5|8902.5|8919.5|8914.5|8902|8897|100
1583323500000|2020-03-04 12:05:00|8908|8903|8928.5|8923.5|8932|8927|8908|8903|226
1583323800000|2020-03-04 12:10:00|8930.5|8925.5|8924.5|8919.5|8936.5|8931.5|8924|8919|170
1583324100000|2020-03-04 12:15:00|8925.5|8920.5|8937.5|8932.5|8939|8934|8922|8917|148
1583324400000|2020-03-04 12:20:00|8937|8932|8942.5|8937.5|8949.5|8944.5|8936|8931|228
1583324700000|2020-03-04 12:25:00|8943|8938|8949|8944|8949|8944|8938|8933|88
1583325000000|2020-03-04 12:30:00|8948|8943|8961|8956|8961.5|8956.5|8947|8942|156
1583325300000|2020-03-04 12:35:00|8960.5|8955.5|8956.5|8951.5|8967.5|8962.5|8956|8951|184
1583325600000|2020-03-04 12:40:00|8955.8|8950.8|8945.3|8940.3|8956.3|8951.3|8941.8|8936.8|217
1583325900000|2020-03-04 12:45:00|8945.8|8940.8|8955.3|8950.3|8956.8|8951.8|8945.8|8940.8|77
1583326200000|2020-03-04 12:50:00|8954.8|8949.8|8953.8|8948.8|8961.3|8956.3|8947.3|8942.3|91
1583326500000|2020-03-04 12:55:00|8953.3|8948.3|8928.3|8923.3|8954.3|8949.3|8928.3|8923.3|237
1583326800000|2020-03-04 13:00:00|8928.8|8923.8|8919.8|8914.8|8932.8|8927.8|8918.3|8913.3|157
1583327100000|2020-03-04 13:05:00|8918.8|8913.8|8891.8|8886.8|8920.3|8915.3|8891.3|8886.3|364
1583327400000|2020-03-04 13:10:00|8891.3|8886.3|8884.8|8879.8|8903.3|8898.3|8876.3|8871.3|217
1583327700000|2020-03-04 13:15:00|8884.3|8879.3|8897.3|8892.3|8904.3|8899.3|8884.3|8879.3|389
1583328000000|2020-03-04 13:20:00|8898.3|8893.3|8909.8|8904.8|8927.3|8922.3|8894.8|8889.8|493
1583328300000|2020-03-04 13:25:00|8908.8|8903.8|8908.8|8903.8|8923.3|8918.3|8906.8|8901.8|179
1583328600000|2020-03-04 13:30:00|8909.3|8904.3|8910.8|8905.8|8917.8|8912.8|8904.3|8899.3|68
1583328900000|2020-03-04 13:35:00|8911.3|8906.3|8912.8|8907.8|8922.3|8917.3|8908.8|8903.8|78
1583329200000|2020-03-04 13:40:00|8913.3|8908.3|8925.8|8920.8|8926.3|8921.3|8912.8|8907.8|112
1583329500000|2020-03-04 13:45:00|8926.3|8921.3|8916.8|8911.8|8930.3|8925.3|8913.3|8908.3|112
1583329800000|2020-03-04 13:50:00|8919.8|8914.8|8905.8|8900.8|8920.8|8915.8|8901.3|8896.3|133
1583330100000|2020-03-04 13:55:00|8906.3|8901.3|8894.3|8889.3|8914.3|8909.3|8894.3|8889.3|139
1583330400000|2020-03-04 14:00:00|8893.3|8888.3|8871.3|8866.3|8895.3|8890.3|8870.8|8865.8|334
1583330700000|2020-03-04 14:05:00|8870.3|8865.3|8891.8|8886.8|8896.8|8891.8|8869.8|8864.8|169
1583331000000|2020-03-04 14:10:00|8892.3|8887.3|8907.3|8902.3|8913.3|8908.3|8891.3|8886.3|180
1583331300000|2020-03-04 14:15:00|8907.8|8902.8|8896.3|8891.3|8908.3|8903.3|8893.8|8888.8|214
1583331600000|2020-03-04 14:20:00|8894.8|8889.8|8898.3|8893.3|8902.3|8897.3|8890.3|8885.3|160
1583331900000|2020-03-04 14:25:00|8898.8|8893.8|8896.3|8891.3|8902.8|8897.8|8892.3|8887.3|101
1583332200000|2020-03-04 14:30:00|8897.3|8892.3|8910.3|8905.3|8929.8|8924.8|8891.3|8886.3|517
1583332500000|2020-03-04 14:35:00|8909.8|8904.8|8866.8|8861.8|8910.8|8905.8|8854.3|8849.3|496
1583332800000|2020-03-04 14:40:00|8867.3|8862.3|8849.8|8844.8|8882.3|8877.3|8843.8|8838.8|333
1583333100000|2020-03-04 14:45:00|8850.3|8845.3|8838.3|8833.3|8859.8|8854.8|8833.8|8828.8|381
1583333400000|2020-03-04 14:50:00|8839.3|8834.3|8814.3|8809.3|8844.3|8839.3|8813.3|8808.3|539
1583333700000|2020-03-04 14:55:00|8813.8|8808.8|8827.3|8822.3|8831.3|8826.3|8806.3|8801.3|558
1583334000000|2020-03-04 15:00:00|8835.8|8830.8|8829.3|8824.3|8854.8|8849.8|8820.8|8815.8|640
1583334300000|2020-03-04 15:05:00|8827.8|8822.8|8837.8|8832.8|8851.8|8846.8|8809.3|8804.3|542
1583334600000|2020-03-04 15:10:00|8838.2|8833.2|8854.2|8849.2|8854.7|8849.7|8822.2|8817.2|436
1583334900000|2020-03-04 15:15:00|8853.7|8848.7|8872.2|8867.2|8874.2|8869.2|8842.2|8837.2|283
1583335200000|2020-03-04 15:20:00|8872.7|8867.7|8877.2|8872.2|8886.2|8881.2|8861.7|8856.7|294
1583335500000|2020-03-04 15:25:00|8876.7|8871.7|8881.2|8876.2|8887.2|8882.2|8869.2|8864.2|309
1583335800000|2020-03-04 15:30:00|8881.7|8876.7|8845.2|8840.2|8884.2|8879.2|8842.7|8837.7|394
1583336100000|2020-03-04 15:35:00|8847.2|8842.2|8840.2|8835.2|8863.2|8858.2|8831.2|8826.2|345
1583336400000|2020-03-04 15:40:00|8839.2|8834.2|8851.2|8846.2|8851.2|8846.2|8832.2|8827.2|366
1583336700000|2020-03-04 15:45:00|8848.7|8843.7|8850.2|8845.2|8861.2|8856.2|8840.7|8835.7|277
1583337000000|2020-03-04 15:50:00|8850.7|8845.7|8850.7|8845.7|8865.7|8860.7|8847.7|8842.7|241
1583337300000|2020-03-04 15:55:00|8849.2|8844.2|8853.2|8848.2|8864.2|8859.2|8841.2|8836.2|314
1583337600000|2020-03-04 16:00:00|8855.2|8850.2|8854.2|8849.2|8874.2|8869.2|8853.2|8848.2|212
1583337900000|2020-03-04 16:05:00|8854.7|8849.7|8861.7|8856.7|8874.7|8869.7|8850.7|8845.7|271
1583338200000|2020-03-04 16:10:00|8860.7|8855.7|8881.7|8876.7|8881.7|8876.7|8856.7|8851.7|232
1583338500000|2020-03-04 16:15:00|8880.7|8875.7|8882.2|8877.2|8886.2|8881.2|8872.2|8867.2|278
1583338800000|2020-03-04 16:20:00|8883.7|8878.7|8878.2|8873.2|8885.2|8880.2|8857.7|8852.7|421
1583339100000|2020-03-04 16:25:00|8877.7|8872.7|8895.7|8890.7|8898.7|8893.7|8873.7|8868.7|713
1583339400000|2020-03-04 16:30:00|8896.7|8889.7|8910.7|8903.7|8914.7|8907.7|8889.7|8882.7|871
1583339700000|2020-03-04 16:35:00|8911.7|8904.7|8887.7|8879.7|8919.7|8911.7|8886.7|8879.7|509
1583340000000|2020-03-04 16:40:00|8886.7|8878.7|8892.7|8882.7|8892.7|8884.7|8864.7|8857.7|351
1583340300000|2020-03-04 16:45:00|8895.7|8883.7|8881.7|8873.7|8900.7|8892.7|8879.7|8869.7|108
1583340600000|2020-03-04 16:50:00|8879.7|8871.7|8886.7|8877.7|8898.7|8890.7|8877.7|8870.7|37
1583340900000|2020-03-04 16:55:00|8885.7|8876.7|8896.7|8888.7|8909.7|8901.7|8879.7|8871.7|57
1583341200000|2020-03-04 17:00:00|8898.7|8889.7|8905.7|8899.7|8908.7|8901.7|8897.7|8889.7|41
1583341500000|2020-03-04 17:05:00|8907.7|8897.7|8908.7|8899.7|8908.7|8901.7|8898.7|8891.7|26
1583341800000|2020-03-04 17:10:00|8907.7|8898.7|8909.7|8900.7|8909.7|8901.7|8896.7|8888.7|60
1583342100000|2020-03-04 17:15:00|8912.7|8903.7|8901.7|8892.7|8915.7|8907.7|8897.7|8890.7|35
1583342400000|2020-03-04 17:20:00|8902.7|8893.7|8904.7|8897.7|8907.7|8899.7|8896.7|8889.7|31
1583342700000|2020-03-04 17:25:00|8902.7|8895.7|8918.7|8911.7|8919.7|8911.7|8900.7|8892.7|21
1583343000000|2020-03-04 17:30:00|8919.7|8909.7|8920.7|8913.7|8926.7|8918.7|8915.7|8907.7|32
1583343300000|2020-03-04 17:35:00|8922.7|8915.7|8911.7|8903.7|8922.7|8915.7|8911.7|8903.7|9
1583343600000|2020-03-04 17:40:00|8912.7|8904.7|8911.7|8903.7|8916.7|8908.7|8907.7|8899.7|93
1583343900000|2020-03-04 17:45:00|8909.7|8904.7|8930.7|8921.7|8930.7|8922.7|8905.7|8897.7|109
1583344200000|2020-03-04 17:50:00|8929.7|8920.7|8937.7|8930.7|8939.7|8931.7|8924.7|8916.7|75
1583344500000|2020-03-04 17:55:00|8939.7|8931.7|8951.7|8942.7|8954.7|8945.7|8938.7|8930.7|90
1583344800000|2020-03-04 18:00:00|8953.7|8943.7|8958.7|8951.7|8962.7|8953.7|8947.7|8940.7|52
1583345100000|2020-03-04 18:05:00|8957.7|8949.7|8953.7|8943.7|8960.7|8952.7|8946.7|8938.7|113
1583345400000|2020-03-04 18:10:00|8952.7|8942.7|8952.7|8944.7|8953.7|8944.7|8944.7|8934.7|27
1583345700000|2020-03-04 18:15:00|8953.7|8943.7|8967.7|8958.7|8968.7|8958.7|8951.7|8943.7|28
1583346000000|2020-03-04 18:20:00|8968.7|8959.7|8965.7|8957.7|8971.7|8962.7|8964.7|8955.7|13
1583346300000|2020-03-04 18:25:00|8967.7|8958.7|8962.7|8954.7|8968.7|8959.7|8961.7|8953.7|13
1583346600000|2020-03-04 18:30:00|8963.7|8955.7|8970.7|8961.7|8970.7|8961.7|8961.7|8953.7|18
1583346900000|2020-03-04 18:35:00|8971.7|8962.7|8960.7|8952.7|8971.7|8965.7|8960.7|8951.7|31
1583347200000|2020-03-04 18:40:00|8961.7|8951.7|8962.7|8954.7|8964.7|8956.7|8957.7|8948.7|18
1583347500000|2020-03-04 18:45:00|8961.7|8953.7|8968.7|8959.7|8968.7|8960.7|8961.7|8953.7|8
1583347800000|2020-03-04 18:50:00|8967.7|8960.7|8973.7|8966.7|8974.7|8966.7|8967.7|8960.7|25
1583348100000|2020-03-04 18:55:00|8974.7|8967.7|8972.2|8960.2|8974.7|8967.7|8962.7|8950.7|37
1583348400000|2020-03-04 19:00:00|8972.1|8960.1|8963.9|8951.9|8980.3|8968.3|8958.2|8946.2|0
1583348700000|2020-03-04 19:05:00|8964|8952|8967.1|8955.1|8969.7|8957.7|8958.2|8946.2|0
1583349000000|2020-03-04 19:10:00|8967|8955|8964.4|8952.4|8972.8|8960.8|8962.1|8950.1|0
1583349300000|2020-03-04 19:15:00|8964.5|8952.5|8973.2|8961.2|8976.2|8964.2|8964.2|8952.2|0
1583349600000|2020-03-04 19:20:00|8973.3|8961.3|8973.2|8961.2|8976.5|8964.5|8967.6|8955.6|0
1583349900000|2020-03-04 19:25:00|8973.3|8961.3|8982.4|8970.4|8987.9|8975.9|8973.3|8961.3|0
1583350200000|2020-03-04 19:30:00|8982.5|8970.5|8982.6|8970.6|8986.1|8974.1|8979.7|8967.7|0
1583350500000|2020-03-04 19:35:00|8982.5|8970.5|8973.7|8961.7|8987.9|8975.9|8971.1|8959.1|0
1583350800000|2020-03-04 19:40:00|8973.8|8961.8|8977.7|8965.7|8980.1|8968.1|8971.1|8959.1|0
1583351100000|2020-03-04 19:45:00|8977.6|8965.6|8967.2|8955.2|8980|8968|8961.7|8949.7|0
1583351400000|2020-03-04 19:50:00|8967.3|8955.3|8961.6|8949.6|8975.6|8963.6|8960.6|8948.6|0
1583351700000|2020-03-04 19:55:00|8961.5|8949.5|8969.8|8957.8|8975.5|8963.5|8961.2|8949.2|0
1583352000000|2020-03-04 20:00:00|8969.4|8957.4|8975.9|8963.9|8977.8|8965.8|8967|8955|0
1583352300000|2020-03-04 20:05:00|8975.8|8963.8|8975|8963|8981.5|8969.5|8967.1|8955.1|0
1583352600000|2020-03-04 20:10:00|8975.1|8963.1|8980|8968|8985.7|8973.7|8972.1|8960.1|0
1583352900000|2020-03-04 20:15:00|8979.9|8967.9|8979.9|8967.9|8982.9|8970.9|8975|8963|0
1583353200000|2020-03-04 20:20:00|8980|8968|8997|8985|9002|8990|8980|8968|0
1583353500000|2020-03-04 20:25:00|8997.1|8985.1|9008.9|8996.9|9008.9|8996.9|8996.8|8984.8|0
1583353800000|2020-03-04 20:30:00|9008.8|8996.8|9018.2|9006.2|9021.5|9009.5|9006.4|8994.4|0
1583354100000|2020-03-04 20:35:00|9018.3|9006.3|9023.1|9011.1|9023.6|9011.6|9011.9|8999.9|0
1583354400000|2020-03-04 20:40:00|9023.2|9011.2|9005.8|8993.8|9023.3|9011.3|9002.5|8990.5|0
1583354700000|2020-03-04 20:45:00|9005.7|8993.7|9007.7|8995.7|9016.1|9004.1|8997.3|8985.3|0
1583355000000|2020-03-04 20:50:00|9007.6|8995.6|9037.1|9025.1|9040|9028|9007.6|8995.6|0
1583355300000|2020-03-04 20:55:00|9037.2|9025.2|9025.4|9013.4|9040.2|9028.2|9025|9013|0
1583355600000|2020-03-04 21:00:00|9025.5|9013.5|8991.6|8979.6|9027.9|9015.9|8987.4|8975.4|0
1583355900000|2020-03-04 21:05:00|8991.4|8979.4|8989.7|8977.7|9002.3|8990.3|8989.7|8977.7|0
1583356200000|2020-03-04 21:10:00|8989.5|8977.5|8991.1|8979.1|8998.1|8986.1|8988.5|8976.5|0
1583356500000|2020-03-04 21:15:00|8990.6|8978.6|8993|8981|8994.9|8982.9|8990.6|8978.6|0
1583356800000|2020-03-04 21:20:00|8992.7|8980.7|8989.4|8977.4|8994.1|8982.1|8988.5|8976.5|0
1583357100000|2020-03-04 21:25:00|8989.6|8977.6|8987|8975|8989.6|8977.6|8987|8975|0
1583357400000|2020-03-04 21:30:00|8986.7|8974.7|8978.7|8966.7|8987.3|8975.3|8975.1|8963.1|0
1583357700000|2020-03-04 21:35:00|8978.6|8966.6|8978.7|8966.7|8983.7|8971.7|8975.8|8963.8|0
1583358000000|2020-03-04 21:40:00|8978.6|8966.6|8980.8|8968.8|8982.4|8970.4|8975.8|8963.8|0
1583358300000|2020-03-04 21:45:00|8980.9|8968.9|8979.5|8967.5|8984.4|8972.4|8977.9|8965.9|0
1583358600000|2020-03-04 21:50:00|8979.4|8967.4|8975.6|8963.6|8979.4|8967.4|8967.8|8955.8|0
1583358900000|2020-03-04 21:55:00|8974.9|8962.9|8982|8970|8982.9|8970.9|8973.5|8961.5|0
1583359200000|2020-03-04 22:00:00|8982.3|8970.3|8984.4|8972.4|8984.9|8972.9|8980.4|8968.4|0
1583359500000|2020-03-04 22:05:00|8983.9|8971.9|8985.4|8973.4|8987|8975|8983.9|8971.9|0
1583359800000|2020-03-04 22:10:00|8984.7|8972.7|8986.4|8974.4|8987.6|8975.6|8984.5|8972.5|0
1583360100000|2020-03-04 22:15:00|8986.6|8974.6|8986.4|8974.4|8987.4|8975.4|8985.5|8973.5|0
1583360400000|2020-03-04 22:20:00|8986.9|8974.9|8984.7|8972.7|8986.9|8974.9|8984.7|8972.7|0
1583360700000|2020-03-04 22:25:00|8984.3|8972.3|8982.4|8970.4|8984.5|8972.5|8982.4|8970.4|0
1583361000000|2020-03-04 22:30:00|8982.6|8970.6|8985.5|8973.5|8986.2|8974.2|8981.7|8969.7|0
1583361300000|2020-03-04 22:35:00|8984.3|8972.3|8984|8972|8985.5|8973.5|8983.6|8971.6|0
1583361600000|2020-03-04 22:40:00|8984.3|8972.3|8983.8|8971.8|8984.3|8972.3|8982.6|8970.6|0
1583361900000|2020-03-04 22:45:00|8983.1|8971.1|8984.7|8972.7|8984.7|8972.7|8983.1|8971.1|0
1583362200000|2020-03-04 22:50:00|8985.2|8973.2|8983.6|8971.6|8985.2|8973.2|8982.6|8970.6|0
1583362500000|2020-03-04 22:55:00|8982.9|8970.9|8981|8969|8982.9|8970.9|8980|8968|0
1583362800000|2020-03-04 23:00:00|8980.6|8968.6|8982.3|8970.3|8989.6|8977.6|8971.9|8959.9|0
1583363100000|2020-03-04 23:05:00|8982.4|8970.4|8964.4|8952.4|8983.1|8971.1|8961.2|8949.2|0
1583363400000|2020-03-04 23:10:00|8965.1|8953.1|8961.3|8949.3|8967.2|8955.2|8956.5|8944.5|0
1583363700000|2020-03-04 23:15:00|8962.1|8950.1|8969.3|8957.3|8969.9|8957.9|8958.4|8946.4|0
1583364000000|2020-03-04 23:20:00|8968.8|8956.8|8966.2|8954.2|8969.3|8957.3|8963.4|8951.4|0
1583364300000|2020-03-04 23:25:00|8966.1|8954.1|8956.5|8944.5|8967|8955|8955.5|8943.5|0
1583364600000|2020-03-04 23:30:00|8956.6|8944.6|8950.6|8938.6|8966.2|8954.2|8948.8|8936.8|0
1583364900000|2020-03-04 23:35:00|8950.8|8938.8|8952.7|8940.7|8960|8948|8950.8|8938.8|0
1583365200000|2020-03-04 23:40:00|8952.9|8940.9|8952.8|8940.8|8955.6|8943.6|8947|8935|0
1583365500000|2020-03-04 23:45:00|8953|8941|8955.7|8943.7|8960.5|8948.5|8948.4|8936.4|0
1583365800000|2020-03-04 23:50:00|8955.9|8943.9|8965.8|8953.8|8965.8|8953.8|8954.9|8942.9|0
1583366100000|2020-03-04 23:55:00|8965.3|8953.3|8968.8|8956.8|8971.5|8959.5|8963.2|8951.2|0
1583366400000|2020-03-05 00:00:00|8968.9|8956.9|8947.4|8935.4|8970.5|8958.5|8946.2|8934.2|0
1583366700000|2020-03-05 00:05:00|8948.3|8936.3|8944.1|8932.1|8949.1|8937.1|8940.5|8928.5|0
1583367000000|2020-03-05 00:10:00|8943.3|8931.3|8952.2|8940.2|8953|8941|8941.3|8929.3|0
1583367300000|2020-03-05 00:15:00|8952.1|8940.1|8968.9|8956.9|8968.9|8956.9|8948.9|8936.9|0
1583367600000|2020-03-05 00:20:00|8968.8|8956.8|8959.7|8947.7|8969|8957|8956|8944|0
1583367900000|2020-03-05 00:25:00|8960.2|8948.2|8974|8962|8976.6|8964.6|8959.7|8947.7|0
1583368200000|2020-03-05 00:30:00|8973.9|8961.9|8981.8|8969.8|8981.8|8969.8|8966.7|8954.7|0
1583368500000|2020-03-05 00:35:00|8982.2|8970.2|8985.5|8973.5|8986.9|8974.9|8977.7|8965.7|0
1583368800000|2020-03-05 00:40:00|8986.7|8974.7|8986.9|8974.9|8992|8980|8981.6|8969.6|0
1583369100000|2020-03-05 00:45:00|8987.8|8975.8|8989.2|8977.2|8991.9|8979.9|8984.9|8972.9|0
1583369400000|2020-03-05 00:50:00|8989.1|8977.1|8976|8964|8989.2|8977.2|8970.9|8958.9|0
1583369700000|2020-03-05 00:55:00|8975|8963|8978.5|8966.5|8983.8|8971.8|8973.4|8961.4|0
1583370000000|2020-03-05 01:00:00|8978.6|8966.6|8978.7|8966.7|8983.8|8971.8|8976|8964|0
1583370300000|2020-03-05 01:05:00|8978.6|8966.6|8965.4|8953.4|8979.9|8967.9|8963.4|8951.4|0
1583370600000|2020-03-05 01:10:00|8965.5|8953.5|8960.3|8948.3|8969.3|8957.3|8960.3|8948.3|0
1583370900000|2020-03-05 01:15:00|8960.4|8948.4|8952.8|8940.8|8965.3|8953.3|8952.8|8940.8|0
1583371200000|2020-03-05 01:20:00|8953.2|8941.2|8957.7|8945.7|8960.5|8948.5|8953.2|8941.2|0
1583371500000|2020-03-05 01:25:00|8957.5|8945.5|8960.1|8948.1|8962.6|8950.6|8952.4|8940.4|0
1583371800000|2020-03-05 01:30:00|8960.6|8948.6|8957.5|8945.5|8962.1|8950.1|8954.8|8942.8|0
1583372100000|2020-03-05 01:35:00|8957.6|8945.6|8966.6|8954.6|8967.8|8955.8|8957.6|8945.6|0
1583372400000|2020-03-05 01:40:00|8966.1|8954.1|8960|8948|8967.9|8955.9|8960|8948|0
1583372700000|2020-03-05 01:45:00|8959.9|8947.9|8949.5|8937.5|8960|8948|8946.8|8934.8|0
1583373000000|2020-03-05 01:50:00|8949.6|8937.6|8954.8|8942.8|8954.8|8942.8|8946.9|8934.9|0
1583373300000|2020-03-05 01:55:00|8954.7|8942.7|8952.3|8940.3|8954.9|8942.9|8949.6|8937.6|0
1583373600000|2020-03-05 02:00:00|8952.4|8940.4|8954.9|8942.9|8957.4|8945.4|8949.6|8937.6|0
1583373900000|2020-03-05 02:05:00|8954.4|8942.4|8947|8935|8954.9|8942.9|8946.9|8934.9|0
1583374200000|2020-03-05 02:10:00|8946.9|8934.9|8947.1|8935.1|8947.2|8935.2|8943.2|8931.2|0
1583374500000|2020-03-05 02:15:00|8947.2|8935.2|8938.2|8926.2|8947.2|8935.2|8936.9|8924.9|0
1583374800000|2020-03-05 02:20:00|8937.8|8925.8|8939.4|8927.4|8939.5|8927.5|8936.9|8924.9|0
1583375100000|2020-03-05 02:25:00|8939.9|8927.9|8947.1|8935.1|8947.1|8935.1|8939.4|8927.4|0
1583375400000|2020-03-05 02:30:00|8947.2|8935.2|8953.8|8941.8|8955|8943|8947.1|8935.1|0
1583375700000|2020-03-05 02:35:00|8953.7|8941.7|8949.8|8937.8|8953.8|8941.8|8947.4|8935.4|0
1583376000000|2020-03-05 02:40:00|8949.9|8937.9|8950|8938|8950.1|8938.1|8942.2|8930.2|0
1583376300000|2020-03-05 02:45:00|8950.1|8938.1|8961|8949|8961.9|8949.9|8950|8938|0
1583376600000|2020-03-05 02:50:00|8961.3|8949.3|8956.4|8944.4|8963|8951|8955.1|8943.1|0
1583376900000|2020-03-05 02:55:00|8956.9|8944.9|8963.1|8951.1|8963.1|8951.1|8953.8|8941.8|0
1583377200000|2020-03-05 03:00:00|8963.2|8951.2|8957.8|8945.8|8965.7|8953.7|8955.3|8943.3|0
1583377500000|2020-03-05 03:05:00|8957.7|8945.7|8948.2|8936.2|8957.8|8945.8|8947.4|8935.4|0
1583377800000|2020-03-05 03:10:00|8947.5|8935.5|8947.6|8935.6|8950|8938|8944.9|8932.9|0
1583378100000|2020-03-05 03:15:00|8947.5|8935.5|8950|8938|8952.7|8940.7|8946.3|8934.3|0
1583378400000|2020-03-05 03:20:00|8949.9|8937.9|8950.3|8938.3|8955.5|8943.5|8945|8933|0
1583378700000|2020-03-05 03:25:00|8951.2|8939.2|8947.5|8935.5|8952.8|8940.8|8947.4|8935.4|0
1583379000000|2020-03-05 03:30:00|8947.4|8935.4|8947.2|8935.2|8950.1|8938.1|8944.6|8932.6|0
1583379300000|2020-03-05 03:35:00|8947.3|8935.3|8944.5|8932.5|8947.3|8935.3|8939.4|8927.4|0
1583379600000|2020-03-05 03:40:00|8944.6|8932.6|8939.2|8927.2|8947.1|8935.1|8936.5|8924.5|0
1583379900000|2020-03-05 03:45:00|8939.3|8927.3|8936.4|8924.4|8939.3|8927.3|8933.9|8921.9|0
1583380200000|2020-03-05 03:50:00|8936.5|8924.5|8936.6|8924.6|8940.3|8928.3|8933.9|8921.9|0
1583380500000|2020-03-05 03:55:00|8936.5|8924.5|8933.9|8921.9|8939.1|8927.1|8933.9|8921.9|0
1583380800000|2020-03-05 04:00:00|8934|8922|8941.8|8929.8|8944.3|8932.3|8933.9|8921.9|0
1583381100000|2020-03-05 04:05:00|8941.7|8929.7|8945.4|8933.4|8946.7|8934.7|8939.1|8927.1|0
1583381400000|2020-03-05 04:10:00|8944.2|8932.2|8942.9|8930.9|8946.8|8934.8|8941.6|8929.6|0
1583381700000|2020-03-05 04:15:00|8942.4|8930.4|8939|8927|8944.2|8932.2|8936.4|8924.4|0
1583382000000|2020-03-05 04:20:00|8939.1|8927.1|8944.3|8932.3|8946.9|8934.9|8939|8927|0
1583382300000|2020-03-05 04:25:00|8944.4|8932.4|8944.3|8932.3|8946.9|8934.9|8941.8|8929.8|0
1583382600000|2020-03-05 04:30:00|8945.3|8933.3|8944.3|8932.3|8946.9|8934.9|8944.3|8932.3|0
1583382900000|2020-03-05 04:35:00|8944.2|8932.2|8944.3|8932.3|8946.9|8934.9|8941.7|8929.7|0
1583383200000|2020-03-05 04:40:00|8944.2|8932.2|8939.1|8927.1|8944.2|8932.2|8936.5|8924.5|0
1583383500000|2020-03-05 04:45:00|8939.2|8927.2|8941.8|8929.8|8941.8|8929.8|8937.9|8925.9|0
1583383800000|2020-03-05 04:50:00|8941.3|8929.3|8946.8|8934.8|8946.8|8934.8|8939.1|8927.1|0
1583384100000|2020-03-05 04:55:00|8945.9|8933.9|8941.8|8929.8|8946.8|8934.8|8941.8|8929.8|0
1583384400000|2020-03-05 05:00:00|8943.1|8931.1|8949.6|8937.6|8952.2|8940.2|8943.1|8931.1|0
1583384700000|2020-03-05 05:05:00|8950.1|8938.1|8952.3|8940.3|8954.8|8942.8|8949.6|8937.6|0
1583385000000|2020-03-05 05:10:00|8952.2|8940.2|8965.1|8953.1|8965.3|8953.3|8950.9|8938.9|0
1583385300000|2020-03-05 05:15:00|8965|8953|8967.6|8955.6|8970.1|8958.1|8962.5|8950.5|0
1583385600000|2020-03-05 05:20:00|8967.5|8955.5|8974.8|8962.8|8974.9|8962.9|8964.9|8952.9|0
1583385900000|2020-03-05 05:25:00|8974.7|8962.7|8980|8968|8980.1|8968.1|8972.3|8960.3|0
1583386200000|2020-03-05 05:30:00|8980.1|8968.1|8980.4|8968.4|8980.5|8968.5|8975|8963|0
1583386500000|2020-03-05 05:35:00|8980.3|8968.3|8986.6|8974.6|8988|8976|8977.8|8965.8|0
1583386800000|2020-03-05 05:40:00|8988.1|8976.1|8985.4|8973.4|8988.1|8976.1|8982.8|8970.8|0
1583387100000|2020-03-05 05:45:00|8985.3|8973.3|8988.1|8976.1|8988.2|8976.2|8982.9|8970.9|0
1583387400000|2020-03-05 05:50:00|8988|8976|8988.3|8976.3|8990.7|8978.7|8985.5|8973.5|0
1583387700000|2020-03-05 05:55:00|8988.8|8976.8|8987|8975|8991.1|8979.1|8985.7|8973.7|0
1583388000000|2020-03-05 06:00:00|8986.9|8974.9|8980.7|8968.7|8988.2|8976.2|8980.5|8968.5|0
1583388300000|2020-03-05 06:05:00|8980.6|8968.6|8983.1|8971.1|8985.8|8973.8|8980.6|8968.6|0
1583388600000|2020-03-05 06:10:00|8983|8971|8979|8967|8984.2|8972.2|8977.7|8965.7|0
1583388900000|2020-03-05 06:15:00|8980.2|8968.2|8980.4|8968.4|8983.1|8971.1|8975|8963|0
1583389200000|2020-03-05 06:20:00|8980.5|8968.5|8975|8963|8980.5|8968.5|8975|8963|0
1583389500000|2020-03-05 06:25:00|8975.1|8963.1|8975|8963|8977.7|8965.7|8975|8963|0
1583389800000|2020-03-05 06:30:00|8975.1|8963.1|8982.7|8970.7|8982.8|8970.8|8972.2|8960.2|0
1583390100000|2020-03-05 06:35:00|8982.8|8970.8|8980.1|8968.1|8987.9|8975.9|8979.9|8967.9|0
1583390400000|2020-03-05 06:40:00|8980.2|8968.2|8985.3|8973.3|8985.3|8973.3|8980.1|8968.1|0
1583390700000|2020-03-05 06:45:00|8985.2|8973.2|8974.9|8962.9|8985.2|8973.2|8974.8|8962.8|0
1583391000000|2020-03-05 06:50:00|8974.8|8962.8|8974.7|8962.7|8978.6|8966.6|8969.7|8957.7|0
1583391300000|2020-03-05 06:55:00|8974.3|8962.3|8966.9|8954.9|8974.3|8962.3|8964.3|8952.3|0
1583391600000|2020-03-05 07:00:00|8965.4|8953.4|8957.2|8952.2|8965.4|8960.2|8950.2|8945.2|65
1583391900000|2020-03-05 07:05:00|8955.2|8950.2|8948.2|8943.2|8955.2|8950.2|8943.7|8938.7|48
1583392200000|2020-03-05 07:10:00|8946.7|8941.7|8944.7|8939.7|8946.7|8941.7|8935.2|8930.2|23
1583392500000|2020-03-05 07:15:00|8944.2|8939.2|8947.7|8942.7|8950.7|8945.7|8941.2|8936.2|13
1583392800000|2020-03-05 07:20:00|8948.2|8943.2|8967.7|8962.7|8969.2|8964.2|8948.2|8943.2|29
1583393100000|2020-03-05 07:25:00|8968.2|8963.2|8955.2|8950.2|8968.2|8963.2|8955.2|8950.2|24
1583393400000|2020-03-05 07:30:00|8954.7|8949.7|8952.2|8947.2|8956.7|8951.7|8947.7|8942.7|13
1583393700000|2020-03-05 07:35:00|8952.7|8947.7|8947.7|8942.7|8956.2|8951.2|8946.7|8941.7|41
1583394000000|2020-03-05 07:40:00|8948.2|8943.2|8936.7|8931.7|8948.2|8943.2|8935.2|8930.2|28
1583394300000|2020-03-05 07:45:00|8937.2|8932.2|8940.7|8935.7|8948.7|8943.7|8937.2|8932.2|19
1583394600000|2020-03-05 07:50:00|8941.2|8936.2|8946.2|8941.2|8949.7|8944.7|8941.2|8936.2|15
1583394900000|2020-03-05 07:55:00|8945.7|8940.7|8963.7|8958.7|8964.2|8959.2|8944.2|8939.2|56
1583395200000|2020-03-05 08:00:00|8962.7|8957.7|8936.2|8931.2|8962.7|8957.7|8936.2|8931.2|528
1583395500000|2020-03-05 08:05:00|8937.2|8932.2|8940.2|8935.2|8940.2|8935.2|8918.7|8913.7|323
1583395800000|2020-03-05 08:10:00|8938.2|8933.2|8917.2|8912.2|8938.2|8933.2|8916.2|8911.2|211
1583396100000|2020-03-05 08:15:00|8917.7|8912.7|8900.7|8895.7|8928.2|8923.2|8900.7|8895.7|228
1583396400000|2020-03-05 08:20:00|8901.7|8896.7|8879.2|8874.2|8901.7|8896.7|8875.7|8870.7|421
1583396700000|2020-03-05 08:25:00|8878.7|8873.7|8860.7|8855.7|8891.2|8886.2|8859.2|8854.2|390
1583397000000|2020-03-05 08:30:00|8861.2|8856.2|8857.2|8852.2|8867.7|8862.7|8842.7|8837.7|271
1583397300000|2020-03-05 08:35:00|8856.2|8851.2|8858.7|8853.7|8863.7|8858.7|8849.2|8844.2|239
1583397600000|2020-03-05 08:40:00|8859.8|8854.8|8866.3|8861.3|8879.8|8874.8|8854.8|8849.8|310
1583397900000|2020-03-05 08:45:00|8865.8|8860.8|8862.3|8857.3|8874.8|8869.8|8858.3|8853.3|123
1583398200000|2020-03-05 08:50:00|8862.8|8857.8|8894.8|8889.8|8894.8|8889.8|8860.3|8855.3|129
1583398500000|2020-03-05 08:55:00|8896.3|8891.3|8864.3|8859.3|8897.3|8892.3|8864.3|8859.3|153
1583398800000|2020-03-05 09:00:00|8864.8|8859.8|8859.8|8854.8|8868.8|8863.8|8857.3|8852.3|170
1583399100000|2020-03-05 09:05:00|8859.3|8854.3|8821.8|8816.8|8859.3|8854.3|8819.3|8814.3|427
1583399400000|2020-03-05 09:10:00|8822.3|8817.3|8835.3|8830.3|8835.3|8830.3|8817.8|8812.8|181
1583399700000|2020-03-05 09:15:00|8834.8|8829.8|8830.8|8825.8|8839.3|8834.3|8823.8|8818.8|190
1583400000000|2020-03-05 09:20:00|8830.3|8825.3|8812.8|8807.8|8833.8|8828.8|8809.8|8804.8|188
1583400300000|2020-03-05 09:25:00|8811.3|8806.3|8790.8|8785.8|8811.8|8806.8|8790.8|8785.8|162
1583400600000|2020-03-05 09:30:00|8791.3|8786.3|8787.3|8782.3|8799.3|8794.3|8785.8|8780.8|127
1583400900000|2020-03-05 09:35:00|8787.8|8782.8|8796.8|8791.8|8806.3|8801.3|8786.3|8781.3|448
1583401200000|2020-03-05 09:40:00|8796.3|8791.3|8779.3|8774.3|8796.3|8791.3|8778.3|8773.3|143
1583401500000|2020-03-05 09:45:00|8779.8|8774.8|8800.3|8795.3|8804.3|8799.3|8779.8|8774.8|155
1583401800000|2020-03-05 09:50:00|8799.8|8794.8|8792.3|8787.3|8799.8|8794.8|8782.8|8777.8|157
1583402100000|2020-03-05 09:55:00|8791.8|8786.8|8781.3|8776.3|8791.8|8786.8|8777.3|8772.3|93
1583402400000|2020-03-05 10:00:00|8781.8|8776.8|8778.3|8773.3|8781.8|8776.8|8767.3|8762.3|106
1583402700000|2020-03-05 10:05:00|8777.8|8772.8|8761.3|8756.3|8777.8|8772.8|8758.3|8753.3|145
1583403000000|2020-03-05 10:10:00|8761.8|8756.8|8748.3|8743.3|8764.3|8759.3|8748.3|8743.3|200
1583403300000|2020-03-05 10:15:00|8749.3|8744.3|8749.3|8744.3|8759.3|8754.3|8745.3|8740.3|174
1583403600000|2020-03-05 10:20:00|8748.8|8743.8|8736.3|8731.3|8751.3|8746.3|8736.3|8731.3|259
1583403900000|2020-03-05 10:25:00|8736.8|8731.8|8732.8|8727.8|8741.8|8736.8|8730.3|8725.3|175
1583404200000|2020-03-05 10:30:00|8733.3|8728.3|8740.8|8735.8|8744.3|8739.3|8731.3|8726.3|391
1583404500000|2020-03-05 10:35:00|8740.3|8735.3|8741.8|8736.8|8745.8|8740.8|8736.3|8731.3|292
1583404800000|2020-03-05 10:40:00|8740.3|8735.3|8739.3|8734.3|8740.3|8735.3|8729.3|8724.3|162
1583405100000|2020-03-05 10:45:00|8738.8|8733.8|8763.3|8758.3|8763.3|8758.3|8736.8|8731.8|133
1583405400000|2020-03-05 10:50:00|8764.8|8759.8|8741.3|8736.3|8768.3|8763.3|8740.8|8735.8|359
1583405700000|2020-03-05 10:55:00|8740.8|8735.8|8732.3|8727.3|8740.8|8735.8|8731.3|8726.3|170
1583406000000|2020-03-05 11:00:00|8732.8|8727.8|8741.3|8736.3|8751.3|8746.3|8732.8|8727.8|136
1583406300000|2020-03-05 11:05:00|8740.8|8735.8|8763.3|8758.3|8763.3|8758.3|8729.8|8724.8|255
1583406600000|2020-03-05 11:10:00|8762.8|8757.8|8760.3|8755.3|8767.8|8762.8|8756.8|8751.8|142
1583406900000|2020-03-05 11:15:00|8760.8|8755.8|8746.3|8741.3|8764.3|8759.3|8745.8|8740.8|85
1583407200000|2020-03-05 11:20:00|8745.8|8740.8|8735.3|8730.3|8755.3|8750.3|8732.3|8727.3|242
1583407500000|2020-03-05 11:25:00|8736.3|8731.3|8727.3|8722.3|8738.8|8733.8|8723.8|8718.8|124
1583407800000|2020-03-05 11:30:00|8727.8|8722.8|8721.8|8716.8|8729.8|8724.8|8714.3|8709.3|181
1583408100000|2020-03-05 11:35:00|8722.8|8717.8|8716.3|8711.3|8722.8|8717.8|8712.8|8707.8|169
1583408400000|2020-03-05 11:40:00|8715.8|8710.8|8716.3|8711.3|8725.8|8720.8|8713.8|8708.8|164
1583408700000|2020-03-05 11:45:00|8715.8|8710.8|8721.8|8716.8|8725.3|8720.3|8713.8|8708.8|339
1583409000000|2020-03-05 11:50:00|8722.3|8717.3|8713.8|8708.8|8730.8|8725.8|8710.8|8705.8|153
1583409300000|2020-03-05 11:55:00|8713.3|8708.3|8729.3|8724.3|8734.3|8729.3|8713.3|8708.3|338
1583409600000|2020-03-05 12:00:00|8730.3|8725.3|8721.3|8716.3|8732.8|8727.8|8717.8|8712.8|135
1583409900000|2020-03-05 12:05:00|8721.8|8716.8|8717.3|8712.3|8726.3|8721.3|8716.3|8711.3|56
1583410200000|2020-03-05 12:10:00|8717.8|8712.8|8713.3|8708.3|8723.3|8718.3|8707.8|8702.8|130
1583410500000|2020-03-05 12:15:00|8713.8|8708.8|8714.3|8709.3|8721.3|8716.3|8713.8|8708.8|86
1583410800000|2020-03-05 12:20:00|8714.8|8709.8|8725.3|8720.3|8726.3|8721.3|8711.3|8706.3|174
1583411100000|2020-03-05 12:25:00|8725.8|8720.8|8734.3|8729.3|8739.3|8734.3|8721.8|8716.8|344
1583411400000|2020-03-05 12:30:00|8734.8|8729.8|8728.3|8723.3|8744.8|8739.8|8725.8|8720.8|134
1583411700000|2020-03-05 12:35:00|8730.8|8725.8|8715.8|8710.8|8730.8|8725.8|8714.3|8709.3|154
1583412000000|2020-03-05 12:40:00|8714.3|8709.3|8722.3|8717.3|8725.8|8720.8|8710.3|8705.3|85
1583412300000|2020-03-05 12:45:00|8722.8|8717.8|8710.8|8705.8|8727.3|8722.3|8710.3|8705.3|123
1583412600000|2020-03-05 12:50:00|8710.3|8705.3|8724.8|8719.8|8724.8|8719.8|8707.3|8702.3|84
1583412900000|2020-03-05 12:55:00|8724.3|8719.3|8709.3|8704.3|8731.3|8726.3|8709.3|8704.3|186
1583413200000|2020-03-05 13:00:00|8709.8|8704.8|8705.3|8700.3|8718.8|8713.8|8703.8|8698.8|102
1583413500000|2020-03-05 13:05:00|8704.8|8699.8|8704.3|8699.3|8706.3|8701.3|8699.8|8694.8|140
1583413800000|2020-03-05 13:10:00|8703.8|8698.8|8711.3|8706.3|8713.3|8708.3|8702.8|8697.8|92
1583414100000|2020-03-05 13:15:00|8710.8|8705.8|8695.8|8690.8|8711.3|8706.3|8695.8|8690.8|117
1583414400000|2020-03-05 13:20:00|8695.3|8690.3|8684.3|8679.3|8698.3|8693.3|8682.8|8677.8|247
1583414700000|2020-03-05 13:25:00|8683.8|8678.8|8682.8|8677.8|8689.3|8684.3|8681.3|8676.3|136
1583415000000|2020-03-05 13:30:00|8682.3|8677.3|8667.3|8662.3|8682.8|8677.8|8664.8|8659.8|194
1583415300000|2020-03-05 13:35:00|8666.8|8661.8|8664.8|8659.8|8672.3|8667.3|8660.3|8655.3|184
1583415600000|2020-03-05 13:40:00|8665.3|8660.3|8675.8|8670.8|8678.3|8673.3|8662.8|8657.8|155
1583415900000|2020-03-05 13:45:00|8676.3|8671.3|8681.3|8676.3|8692.3|8687.3|8676.3|8671.3|170
1583416200000|2020-03-05 13:50:00|8680.8|8675.8|8680.3|8675.3|8687.8|8682.8|8675.8|8670.8|69
1583416500000|2020-03-05 13:55:00|8679.8|8674.8|8673.8|8668.8|8682.3|8677.3|8673.8|8668.8|52
1583416800000|2020-03-05 14:00:00|8673.3|8668.3|8680.3|8675.3|8688.8|8683.8|8671.8|8666.8|227
1583417100000|2020-03-05 14:05:00|8677.3|8672.3|8659.8|8654.8|8678.3|8673.3|8657.8|8652.8|292
1583417400000|2020-03-05 14:10:00|8661.8|8656.8|8658.3|8653.3|8671.8|8666.8|8657.8|8652.8|129
1583417700000|2020-03-05 14:15:00|8657.8|8652.8|8644.3|8639.3|8661.3|8656.3|8644.3|8639.3|149
1583418000000|2020-03-05 14:20:00|8644.8|8639.8|8656.8|8651.8|8658.3|8653.3|8644.3|8639.3|98
1583418300000|2020-03-05 14:25:00|8656.3|8651.3|8664.3|8659.3|8664.8|8659.8|8653.8|8648.8|270
1583418600000|2020-03-05 14:30:00|8665.8|8660.8|8683.3|8678.3|8683.3|8678.3|8658.3|8653.3|378
1583418900000|2020-03-05 14:35:00|8684.3|8679.3|8677.8|8672.8|8692.3|8687.3|8674.8|8669.8|553
1583419200000|2020-03-05 14:40:00|8678.3|8673.3|8682.3|8677.3|8688.3|8683.3|8668.3|8663.3|435
1583419500000|2020-03-05 14:45:00|8683.3|8678.3|8658.3|8653.3|8685.3|8680.3|8658.3|8653.3|387
1583419800000|2020-03-05 14:50:00|8658.8|8653.8|8659.3|8654.3|8674.3|8669.3|8647.8|8642.8|478
1583420100000|2020-03-05 14:55:00|8658.3|8653.3|8661.3|8656.3|8661.3|8656.3|8641.8|8636.8|402
1583420400000|2020-03-05 15:00:00|8659.3|8654.3|8655.3|8650.3|8666.3|8661.3|8653.8|8648.8|382
1583420700000|2020-03-05 15:05:00|8654.8|8649.8|8658.3|8653.3|8663.3|8658.3|8652.3|8647.3|522
1583421000000|2020-03-05 15:10:00|8657.8|8652.8|8671.8|8666.8|8674.8|8669.8|8650.8|8645.8|251
1583421300000|2020-03-05 15:15:00|8671.3|8666.3|8673.3|8668.3|8673.8|8668.8|8650.8|8645.8|344
1583421600000|2020-03-05 15:20:00|8672.3|8667.3|8676.3|8671.3|8691.8|8686.8|8665.8|8660.8|351
1583421900000|2020-03-05 15:25:00|8675.8|8670.8|8665.3|8660.3|8677.8|8672.8|8664.8|8659.8|167
1583422200000|2020-03-05 15:30:00|8665.8|8660.8|8671.8|8666.8|8682.3|8677.3|8665.8|8660.8|309
1583422500000|2020-03-05 15:35:00|8672.3|8667.3|8652.3|8647.3|8672.3|8667.3|8649.8|8644.8|152
1583422800000|2020-03-05 15:40:00|8652.8|8647.8|8660.8|8655.8|8674.8|8669.8|8652.3|8647.3|146
1583423100000|2020-03-05 15:45:00|8660.3|8655.3|8664.3|8659.3|8677.8|8672.8|8654.3|8649.3|188
1583423400000|2020-03-05 15:50:00|8664.8|8659.8|8679.3|8674.3|8680.8|8675.8|8657.8|8652.8|210
1583423700000|2020-03-05 15:55:00|8678.8|8673.8|8664.8|8659.8|8680.8|8675.8|8662.8|8657.8|188
1583424000000|2020-03-05 16:00:00|8665.3|8660.3|8677.8|8672.8|8685.3|8680.3|8662.8|8657.8|262
1583424300000|2020-03-05 16:05:00|8678.3|8673.3|8707.3|8702.3|8708.3|8703.3|8677.8|8672.8|382
1583424600000|2020-03-05 16:10:00|8707.8|8702.8|8709.8|8704.8|8718.3|8713.3|8699.3|8694.3|533
1583424900000|2020-03-05 16:15:00|8708.8|8703.8|8701.8|8696.8|8715.8|8710.8|8699.8|8694.8|488
1583425200000|2020-03-05 16:20:00|8702.3|8697.3|8688.8|8683.8|8704.8|8699.8|8683.3|8678.3|746
1583425500000|2020-03-05 16:25:00|8689.3|8684.3|8699.3|8694.3|8704.3|8699.3|8686.8|8681.8|779
1583425800000|2020-03-05 16:30:00|8697.8|8692.8|8685.8|8677.8|8716.8|8709.8|8680.8|8674.8|941
1583426100000|2020-03-05 16:35:00|8686.8|8678.8|8673.8|8665.8|8686.8|8679.8|8671.8|8664.8|568
1583426400000|2020-03-05 16:40:00|8672.8|8664.8|8668.8|8660.8|8681.8|8674.8|8666.8|8657.8|218
1583426700000|2020-03-05 16:45:00|8669.8|8661.8|8674.8|8667.8|8676.8|8669.8|8664.8|8656.8|24
1583427000000|2020-03-05 16:50:00|8675.8|8668.8|8673.8|8665.8|8680.8|8673.8|8659.8|8651.8|112
1583427300000|2020-03-05 16:55:00|8672.8|8664.8|8658.8|8650.8|8673.8|8665.8|8652.8|8645.8|104
1583427600000|2020-03-05 17:00:00|8660.8|8651.8|8652.8|8645.8|8664.8|8656.8|8649.8|8642.8|30
1583427900000|2020-03-05 17:05:00|8651.8|8644.8|8640.8|8632.8|8652.8|8644.8|8634.8|8626.8|82
1583428200000|2020-03-05 17:10:00|8639.8|8631.8|8638.8|8630.8|8650.8|8642.8|8638.8|8629.8|57
1583428500000|2020-03-05 17:15:00|8637.8|8629.8|8626.8|8618.8|8646.8|8638.8|8626.8|8618.8|52
1583428800000|2020-03-05 17:20:00|8625.8|8619.8|8624.8|8617.8|8632.8|8623.8|8621.8|8613.8|108
1583429100000|2020-03-05 17:25:00|8625.8|8618.8|8627.8|8619.8|8633.8|8625.8|8617.8|8609.8|87
1583429400000|2020-03-05 17:30:00|8626.8|8618.8|8627.8|8619.8|8636.8|8628.8|8626.8|8618.8|38
1583429700000|2020-03-05 17:35:00|8628.8|8620.8|8602.8|8593.8|8630.8|8623.8|8599.8|8592.8|61
1583430000000|2020-03-05 17:40:00|8604.8|8594.8|8584.8|8576.8|8604.8|8597.8|8583.8|8575.8|150
1583430300000|2020-03-05 17:45:00|8583.8|8575.8|8596.8|8588.8|8596.8|8589.8|8575.8|8567.8|70
1583430600000|2020-03-05 17:50:00|8595.8|8586.8|8599.8|8591.8|8599.8|8591.8|8579.8|8572.8|51
1583430900000|2020-03-05 17:55:00|8598.8|8590.8|8588.8|8581.8|8598.8|8592.8|8583.8|8575.8|91
1583431200000|2020-03-05 18:00:00|8589.8|8580.8|8584.8|8576.8|8598.8|8590.8|8584.8|8575.8|76
1583431500000|2020-03-05 18:05:00|8585.8|8577.8|8575.8|8566.8|8592.8|8584.8|8573.8|8564.8|26
1583431800000|2020-03-05 18:10:00|8572.8|8567.8|8571.8|8562.8|8585.8|8577.8|8567.8|8561.8|37
1583432100000|2020-03-05 18:15:00|8570.8|8561.8|8574.8|8565.8|8579.8|8569.8|8564.8|8555.8|27
1583432400000|2020-03-05 18:20:00|8573.8|8564.8|8577.8|8570.8|8585.8|8577.8|8569.8|8561.8|38
1583432700000|2020-03-05 18:25:00|8579.8|8571.8|8593.8|8583.8|8593.8|8584.8|8579.8|8571.8|36
1583433000000|2020-03-05 18:30:00|8597.8|8586.8|8596.8|8588.8|8601.8|8592.8|8583.8|8575.8|26
1583433300000|2020-03-05 18:35:00|8597.8|8589.8|8596.8|8588.8|8612.8|8604.8|8596.8|8588.8|14
1583433600000|2020-03-05 18:40:00|8595.8|8587.8|8589.8|8581.8|8601.8|8593.8|8587.8|8576.8|15
1583433900000|2020-03-05 18:45:00|8590.8|8582.8|8611.8|8603.8|8617.8|8606.8|8585.8|8576.8|13
1583434200000|2020-03-05 18:50:00|8612.8|8604.8|8595.8|8586.8|8615.8|8607.8|8595.8|8586.8|13
1583434500000|2020-03-05 18:55:00|8594.8|8587.8|8613.7|8601.7|8617.8|8610.8|8594.8|8584.8|35
1583434800000|2020-03-05 19:00:00|8613.6|8601.6|8588.1|8576.1|8613.6|8601.6|8585.4|8573.4|2
1583435100000|2020-03-05 19:05:00|8588|8576|8589.2|8577.2|8596.5|8584.5|8586|8574|0
1583435400000|2020-03-05 19:10:00|8589|8577|8605.4|8593.4|8611|8599|8583.9|8571.9|0
1583435700000|2020-03-05 19:15:00|8605.3|8593.3|8585.9|8573.9|8605.4|8593.4|8583.1|8571.1|0
1583436000000|2020-03-05 19:20:00|8586|8574|8566.8|8554.8|8591.1|8579.1|8566.8|8554.8|0
1583436300000|2020-03-05 19:25:00|8566.9|8554.9|8569.4|8557.4|8578.7|8566.7|8563.6|8551.6|0
1583436600000|2020-03-05 19:30:00|8568.3|8556.3|8575.5|8563.5|8583.8|8571.8|8568.2|8556.2|0
1583436900000|2020-03-05 19:35:00|8575.3|8563.3|8594.4|8582.4|8599.8|8587.8|8569.9|8557.9|0
1583437200000|2020-03-05 19:40:00|8594.3|8582.3|8587.4|8575.4|8601.1|8589.1|8586.8|8574.8|0
1583437500000|2020-03-05 19:45:00|8587.3|8575.3|8591.3|8579.3|8591.3|8579.3|8576.7|8564.7|0
1583437800000|2020-03-05 19:50:00|8592.4|8580.4|8576|8564|8598.3|8586.3|8575.9|8563.9|0
1583438100000|2020-03-05 19:55:00|8576.1|8564.1|8583|8571|8591.3|8579.3|8574.3|8562.3|0
1583438400000|2020-03-05 20:00:00|8583.2|8571.2|8575.4|8563.4|8585.1|8573.1|8573|8561|0
1583438700000|2020-03-05 20:05:00|8575.5|8563.5|8583.9|8571.9|8586.9|8574.9|8572.7|8560.7|0
1583439000000|2020-03-05 20:10:00|8583.8|8571.8|8561.3|8549.3|8589.3|8577.3|8555.7|8543.7|0
1583439300000|2020-03-05 20:15:00|8561.4|8549.4|8555.8|8543.8|8569|8557|8550.1|8538.1|0
1583439600000|2020-03-05 20:20:00|8554.7|8542.7|8554.5|8542.5|8568.8|8556.8|8551.9|8539.9|0
1583439900000|2020-03-05 20:25:00|8553.4|8541.4|8553|8541|8566.2|8554.2|8544.1|8532.1|0
1583440200000|2020-03-05 20:30:00|8553.1|8541.1|8590.8|8578.8|8601.9|8589.9|8549.6|8537.6|0
1583440500000|2020-03-05 20:35:00|8590.7|8578.7|8564.9|8552.9|8596.6|8584.6|8564.8|8552.8|0
1583440800000|2020-03-05 20:40:00|8565|8553|8576.5|8564.5|8581.8|8569.8|8551.4|8539.4|0
1583441100000|2020-03-05 20:45:00|8576.8|8564.8|8566.9|8554.9|8581.7|8569.7|8560.5|8548.5|0
1583441400000|2020-03-05 20:50:00|8566.5|8554.5|8570|8558|8597.7|8585.7|8561.8|8549.8|0
1583441700000|2020-03-05 20:55:00|8571.1|8559.1|8581.9|8569.9|8591.4|8579.4|8561.9|8549.9|0
1583442000000|2020-03-05 21:00:00|8579.5|8567.5|8562.3|8550.3|8580|8568|8557.7|8545.7|0
1583442300000|2020-03-05 21:05:00|8562.6|8550.6|8557.7|8545.7|8568.3|8556.3|8552.8|8540.8|0
1583442600000|2020-03-05 21:10:00|8557.8|8545.8|8560.1|8548.1|8566.3|8554.3|8551.9|8539.9|0
1583442900000|2020-03-05 21:15:00|8560.2|8548.2|8563.4|8551.4|8563.7|8551.7|8560.2|8548.2|0
1583443200000|2020-03-05 21:20:00|8563|8551|8563.7|8551.7|8563.7|8551.7|8562.3|8550.3|0
1583443500000|2020-03-05 21:25:00|8563.4|8551.4|8564.2|8552.2|8564.7|8552.7|8563.4|8551.4|0
1583443800000|2020-03-05 21:30:00|8564.4|8552.4|8563.9|8551.9|8564.4|8552.4|8554.6|8542.6|0
1583444100000|2020-03-05 21:35:00|8564|8552|8570.1|8558.1|8570.9|8558.9|8562.4|8550.4|0
1583444400000|2020-03-05 21:40:00|8570|8558|8573.3|8561.3|8577.9|8565.9|8568.8|8556.8|0
1583444700000|2020-03-05 21:45:00|8573.4|8561.4|8564|8552|8574|8562|8560.7|8548.7|0
1583445000000|2020-03-05 21:50:00|8563.9|8551.9|8575.4|8563.4|8576.2|8564.2|8562.7|8550.7|0
1583445300000|2020-03-05 21:55:00|8575.5|8563.5|8580.4|8568.4|8582.7|8570.7|8574.9|8562.9|0
1583445600000|2020-03-05 22:00:00|8580.2|8568.2|8578.7|8566.7|8580.9|8568.9|8578.7|8566.7|0
1583445900000|2020-03-05 22:05:00|8579|8567|8576.4|8564.4|8579|8567|8575.9|8563.9|0
1583446200000|2020-03-05 22:10:00|8575.9|8563.9|8577.1|8565.1|8577.1|8565.1|8575.2|8563.2|0
1583446500000|2020-03-05 22:15:00|8576.9|8564.9|8581.8|8569.8|8581.8|8569.8|8575.9|8563.9|0
1583446800000|2020-03-05 22:20:00|8581.6|8569.6|8581.8|8569.8|8582|8570|8581.3|8569.3|0
1583447100000|2020-03-05 22:25:00|8582|8570|8582.3|8570.3|8582.7|8570.7|8581.8|8569.8|0
1583447400000|2020-03-05 22:30:00|8581.3|8569.3|8581.8|8569.8|8582|8570|8581.1|8569.1|0
1583447700000|2020-03-05 22:35:00|8581.6|8569.6|8583.5|8571.5|8584.3|8572.3|8579.5|8567.5|0
1583448000000|2020-03-05 22:40:00|8583.1|8571.1|8581.9|8569.9|8583.1|8571.1|8580.7|8568.7|0
1583448300000|2020-03-05 22:45:00|8580.5|8568.5|8583.1|8571.1|8583.8|8571.8|8580.5|8568.5|0
1583448600000|2020-03-05 22:50:00|8582.8|8570.8|8581.7|8569.7|8583.5|8571.5|8581.7|8569.7|0
1583448900000|2020-03-05 22:55:00|8582.8|8570.8|8586.1|8574.1|8586.1|8574.1|8582.6|8570.6|0
1583449200000|2020-03-05 23:00:00|8586.3|8574.3|8581.2|8569.2|8589.3|8577.3|8574.9|8562.9|0
1583449500000|2020-03-05 23:05:00|8581.7|8569.7|8570.2|8558.2|8582.7|8570.7|8567.2|8555.2|0
1583449800000|2020-03-05 23:10:00|8570.3|8558.3|8586.5|8574.5|8589.4|8577.4|8570.3|8558.3|0
1583450100000|2020-03-05 23:15:00|8586.6|8574.6|8589.4|8577.4|8589.9|8577.9|8584.3|8572.3|0
1583450400000|2020-03-05 23:20:00|8589.7|8577.7|8587.1|8575.1|8589.9|8577.9|8585|8573|0
1583450700000|2020-03-05 23:25:00|8587.8|8575.8|8590.4|8578.4|8591.4|8579.4|8587.1|8575.1|0
1583451000000|2020-03-05 23:30:00|8590.7|8578.7|8589.9|8577.9|8592.7|8580.7|8587.1|8575.1|0
1583451300000|2020-03-05 23:35:00|8590|8578|8589.4|8577.4|8592.7|8580.7|8589.4|8577.4|0
1583451600000|2020-03-05 23:40:00|8589.6|8577.6|8592.7|8580.7|8592.7|8580.7|8586.6|8574.6|0
1583451900000|2020-03-05 23:45:00|8592.4|8580.4|8592.7|8580.7|8593.5|8581.5|8590.7|8578.7|0
1583452200000|2020-03-05 23:50:00|8592.8|8580.8|8591.4|8579.4|8594.3|8582.3|8590.7|8578.7|0
1583452500000|2020-03-05 23:55:00|8591.5|8579.5|8594.3|8582.3|8594.3|8582.3|8590.7|8578.7|0
1583366400000|2020-03-05 00:00:00|8968.9|8956.9|8947.4|8935.4|8970.5|8958.5|8946.2|8934.2|0
1583366700000|2020-03-05 00:05:00|8948.3|8936.3|8944.1|8932.1|8949.1|8937.1|8940.5|8928.5|0
1583367000000|2020-03-05 00:10:00|8943.3|8931.3|8952.2|8940.2|8953|8941|8941.3|8929.3|0
1583367300000|2020-03-05 00:15:00|8952.1|8940.1|8968.9|8956.9|8968.9|8956.9|8948.9|8936.9|0
1583367600000|2020-03-05 00:20:00|8968.8|8956.8|8959.7|8947.7|8969|8957|8956|8944|0
1583367900000|2020-03-05 00:25:00|8960.2|8948.2|8974|8962|8976.6|8964.6|8959.7|8947.7|0
1583368200000|2020-03-05 00:30:00|8973.9|8961.9|8981.8|8969.8|8981.8|8969.8|8966.7|8954.7|0
1583368500000|2020-03-05 00:35:00|8982.2|8970.2|8985.5|8973.5|8986.9|8974.9|8977.7|8965.7|0
1583368800000|2020-03-05 00:40:00|8986.7|8974.7|8986.9|8974.9|8992|8980|8981.6|8969.6|0
1583369100000|2020-03-05 00:45:00|8987.8|8975.8|8989.2|8977.2|8991.9|8979.9|8984.9|8972.9|0
1583369400000|2020-03-05 00:50:00|8989.1|8977.1|8976|8964|8989.2|8977.2|8970.9|8958.9|0
1583369700000|2020-03-05 00:55:00|8975|8963|8978.5|8966.5|8983.8|8971.8|8973.4|8961.4|0
1583370000000|2020-03-05 01:00:00|8978.6|8966.6|8978.7|8966.7|8983.8|8971.8|8976|8964|0
1583370300000|2020-03-05 01:05:00|8978.6|8966.6|8965.4|8953.4|8979.9|8967.9|8963.4|8951.4|0
1583370600000|2020-03-05 01:10:00|8965.5|8953.5|8960.3|8948.3|8969.3|8957.3|8960.3|8948.3|0
1583370900000|2020-03-05 01:15:00|8960.4|8948.4|8952.8|8940.8|8965.3|8953.3|8952.8|8940.8|0
1583371200000|2020-03-05 01:20:00|8953.2|8941.2|8957.7|8945.7|8960.5|8948.5|8953.2|8941.2|0
1583371500000|2020-03-05 01:25:00|8957.5|8945.5|8960.1|8948.1|8962.6|8950.6|8952.4|8940.4|0
1583371800000|2020-03-05 01:30:00|8960.6|8948.6|8957.5|8945.5|8962.1|8950.1|8954.8|8942.8|0
1583372100000|2020-03-05 01:35:00|8957.6|8945.6|8966.6|8954.6|8967.8|8955.8|8957.6|8945.6|0
1583372400000|2020-03-05 01:40:00|8966.1|8954.1|8960|8948|8967.9|8955.9|8960|8948|0
1583372700000|2020-03-05 01:45:00|8959.9|8947.9|8949.5|8937.5|8960|8948|8946.8|8934.8|0
1583373000000|2020-03-05 01:50:00|8949.6|8937.6|8954.8|8942.8|8954.8|8942.8|8946.9|8934.9|0
1583373300000|2020-03-05 01:55:00|8954.7|8942.7|8952.3|8940.3|8954.9|8942.9|8949.6|8937.6|0
1583373600000|2020-03-05 02:00:00|8952.4|8940.4|8954.9|8942.9|8957.4|8945.4|8949.6|8937.6|0
1583373900000|2020-03-05 02:05:00|8954.4|8942.4|8947|8935|8954.9|8942.9|8946.9|8934.9|0
1583374200000|2020-03-05 02:10:00|8946.9|8934.9|8947.1|8935.1|8947.2|8935.2|8943.2|8931.2|0
1583374500000|2020-03-05 02:15:00|8947.2|8935.2|8938.2|8926.2|8947.2|8935.2|8936.9|8924.9|0
1583374800000|2020-03-05 02:20:00|8937.8|8925.8|8939.4|8927.4|8939.5|8927.5|8936.9|8924.9|0
1583375100000|2020-03-05 02:25:00|8939.9|8927.9|8947.1|8935.1|8947.1|8935.1|8939.4|8927.4|0
1583375400000|2020-03-05 02:30:00|8947.2|8935.2|8953.8|8941.8|8955|8943|8947.1|8935.1|0
1583375700000|2020-03-05 02:35:00|8953.7|8941.7|8949.8|8937.8|8953.8|8941.8|8947.4|8935.4|0
1583376000000|2020-03-05 02:40:00|8949.9|8937.9|8950|8938|8950.1|8938.1|8942.2|8930.2|0
1583376300000|2020-03-05 02:45:00|8950.1|8938.1|8961|8949|8961.9|8949.9|8950|8938|0
1583376600000|2020-03-05 02:50:00|8961.3|8949.3|8956.4|8944.4|8963|8951|8955.1|8943.1|0
1583376900000|2020-03-05 02:55:00|8956.9|8944.9|8963.1|8951.1|8963.1|8951.1|8953.8|8941.8|0
1583377200000|2020-03-05 03:00:00|8963.2|8951.2|8957.8|8945.8|8965.7|8953.7|8955.3|8943.3|0
1583377500000|2020-03-05 03:05:00|8957.7|8945.7|8948.2|8936.2|8957.8|8945.8|8947.4|8935.4|0
1583377800000|2020-03-05 03:10:00|8947.5|8935.5|8947.6|8935.6|8950|8938|8944.9|8932.9|0
1583378100000|2020-03-05 03:15:00|8947.5|8935.5|8950|8938|8952.7|8940.7|8946.3|8934.3|0
1583378400000|2020-03-05 03:20:00|8949.9|8937.9|8950.3|8938.3|8955.5|8943.5|8945|8933|0
1583378700000|2020-03-05 03:25:00|8951.2|8939.2|8947.5|8935.5|8952.8|8940.8|8947.4|8935.4|0
1583379000000|2020-03-05 03:30:00|8947.4|8935.4|8947.2|8935.2|8950.1|8938.1|8944.6|8932.6|0
1583379300000|2020-03-05 03:35:00|8947.3|8935.3|8944.5|8932.5|8947.3|8935.3|8939.4|8927.4|0
1583379600000|2020-03-05 03:40:00|8944.6|8932.6|8939.2|8927.2|8947.1|8935.1|8936.5|8924.5|0
1583379900000|2020-03-05 03:45:00|8939.3|8927.3|8936.4|8924.4|8939.3|8927.3|8933.9|8921.9|0
1583380200000|2020-03-05 03:50:00|8936.5|8924.5|8936.6|8924.6|8940.3|8928.3|8933.9|8921.9|0
1583380500000|2020-03-05 03:55:00|8936.5|8924.5|8933.9|8921.9|8939.1|8927.1|8933.9|8921.9|0
1583380800000|2020-03-05 04:00:00|8934|8922|8941.8|8929.8|8944.3|8932.3|8933.9|8921.9|0
1583381100000|2020-03-05 04:05:00|8941.7|8929.7|8945.4|8933.4|8946.7|8934.7|8939.1|8927.1|0
1583381400000|2020-03-05 04:10:00|8944.2|8932.2|8942.9|8930.9|8946.8|8934.8|8941.6|8929.6|0
1583381700000|2020-03-05 04:15:00|8942.4|8930.4|8939|8927|8944.2|8932.2|8936.4|8924.4|0
1583382000000|2020-03-05 04:20:00|8939.1|8927.1|8944.3|8932.3|8946.9|8934.9|8939|8927|0
1583382300000|2020-03-05 04:25:00|8944.4|8932.4|8944.3|8932.3|8946.9|8934.9|8941.8|8929.8|0
1583382600000|2020-03-05 04:30:00|8945.3|8933.3|8944.3|8932.3|8946.9|8934.9|8944.3|8932.3|0
1583382900000|2020-03-05 04:35:00|8944.2|8932.2|8944.3|8932.3|8946.9|8934.9|8941.7|8929.7|0
1583383200000|2020-03-05 04:40:00|8944.2|8932.2|8939.1|8927.1|8944.2|8932.2|8936.5|8924.5|0
1583383500000|2020-03-05 04:45:00|8939.2|8927.2|8941.8|8929.8|8941.8|8929.8|8937.9|8925.9|0
1583383800000|2020-03-05 04:50:00|8941.3|8929.3|8946.8|8934.8|8946.8|8934.8|8939.1|8927.1|0
1583384100000|2020-03-05 04:55:00|8945.9|8933.9|8941.8|8929.8|8946.8|8934.8|8941.8|8929.8|0
1583384400000|2020-03-05 05:00:00|8943.1|8931.1|8949.6|8937.6|8952.2|8940.2|8943.1|8931.1|0
1583384700000|2020-03-05 05:05:00|8950.1|8938.1|8952.3|8940.3|8954.8|8942.8|8949.6|8937.6|0
1583385000000|2020-03-05 05:10:00|8952.2|8940.2|8965.1|8953.1|8965.3|8953.3|8950.9|8938.9|0
1583385300000|2020-03-05 05:15:00|8965|8953|8967.6|8955.6|8970.1|8958.1|8962.5|8950.5|0
1583385600000|2020-03-05 05:20:00|8967.5|8955.5|8974.8|8962.8|8974.9|8962.9|8964.9|8952.9|0
1583385900000|2020-03-05 05:25:00|8974.7|8962.7|8980|8968|8980.1|8968.1|8972.3|8960.3|0
1583386200000|2020-03-05 05:30:00|8980.1|8968.1|8980.4|8968.4|8980.5|8968.5|8975|8963|0
1583386500000|2020-03-05 05:35:00|8980.3|8968.3|8986.6|8974.6|8988|8976|8977.8|8965.8|0
1583386800000|2020-03-05 05:40:00|8988.1|8976.1|8985.4|8973.4|8988.1|8976.1|8982.8|8970.8|0
1583387100000|2020-03-05 05:45:00|8985.3|8973.3|8988.1|8976.1|8988.2|8976.2|8982.9|8970.9|0
1583387400000|2020-03-05 05:50:00|8988|8976|8988.3|8976.3|8990.7|8978.7|8985.5|8973.5|0
1583387700000|2020-03-05 05:55:00|8988.8|8976.8|8987|8975|8991.1|8979.1|8985.7|8973.7|0
1583388000000|2020-03-05 06:00:00|8986.9|8974.9|8980.7|8968.7|8988.2|8976.2|8980.5|8968.5|0
1583388300000|2020-03-05 06:05:00|8980.6|8968.6|8983.1|8971.1|8985.8|8973.8|8980.6|8968.6|0
1583388600000|2020-03-05 06:10:00|8983|8971|8979|8967|8984.2|8972.2|8977.7|8965.7|0
1583388900000|2020-03-05 06:15:00|8980.2|8968.2|8980.4|8968.4|8983.1|8971.1|8975|8963|0
1583389200000|2020-03-05 06:20:00|8980.5|8968.5|8975|8963|8980.5|8968.5|8975|8963|0
1583389500000|2020-03-05 06:25:00|8975.1|8963.1|8975|8963|8977.7|8965.7|8975|8963|0
1583389800000|2020-03-05 06:30:00|8975.1|8963.1|8982.7|8970.7|8982.8|8970.8|8972.2|8960.2|0
1583390100000|2020-03-05 06:35:00|8982.8|8970.8|8980.1|8968.1|8987.9|8975.9|8979.9|8967.9|0
1583390400000|2020-03-05 06:40:00|8980.2|8968.2|8985.3|8973.3|8985.3|8973.3|8980.1|8968.1|0
1583390700000|2020-03-05 06:45:00|8985.2|8973.2|8974.9|8962.9|8985.2|8973.2|8974.8|8962.8|0
1583391000000|2020-03-05 06:50:00|8974.8|8962.8|8974.7|8962.7|8978.6|8966.6|8969.7|8957.7|0
1583391300000|2020-03-05 06:55:00|8974.3|8962.3|8966.9|8954.9|8974.3|8962.3|8964.3|8952.3|0
1583391600000|2020-03-05 07:00:00|8965.4|8953.4|8957.2|8952.2|8965.4|8960.2|8950.2|8945.2|65
1583391900000|2020-03-05 07:05:00|8955.2|8950.2|8948.2|8943.2|8955.2|8950.2|8943.7|8938.7|48
1583392200000|2020-03-05 07:10:00|8946.7|8941.7|8944.7|8939.7|8946.7|8941.7|8935.2|8930.2|23
1583392500000|2020-03-05 07:15:00|8944.2|8939.2|8947.7|8942.7|8950.7|8945.7|8941.2|8936.2|13
1583392800000|2020-03-05 07:20:00|8948.2|8943.2|8967.7|8962.7|8969.2|8964.2|8948.2|8943.2|29
1583393100000|2020-03-05 07:25:00|8968.2|8963.2|8955.2|8950.2|8968.2|8963.2|8955.2|8950.2|24
1583393400000|2020-03-05 07:30:00|8954.7|8949.7|8952.2|8947.2|8956.7|8951.7|8947.7|8942.7|13
1583393700000|2020-03-05 07:35:00|8952.7|8947.7|8947.7|8942.7|8956.2|8951.2|8946.7|8941.7|41
1583394000000|2020-03-05 07:40:00|8948.2|8943.2|8936.7|8931.7|8948.2|8943.2|8935.2|8930.2|28
1583394300000|2020-03-05 07:45:00|8937.2|8932.2|8940.7|8935.7|8948.7|8943.7|8937.2|8932.2|19
1583394600000|2020-03-05 07:50:00|8941.2|8936.2|8946.2|8941.2|8949.7|8944.7|8941.2|8936.2|15
1583394900000|2020-03-05 07:55:00|8945.7|8940.7|8963.7|8958.7|8964.2|8959.2|8944.2|8939.2|56
1583395200000|2020-03-05 08:00:00|8962.7|8957.7|8936.2|8931.2|8962.7|8957.7|8936.2|8931.2|528
1583395500000|2020-03-05 08:05:00|8937.2|8932.2|8940.2|8935.2|8940.2|8935.2|8918.7|8913.7|323
1583395800000|2020-03-05 08:10:00|8938.2|8933.2|8917.2|8912.2|8938.2|8933.2|8916.2|8911.2|211
1583396100000|2020-03-05 08:15:00|8917.7|8912.7|8900.7|8895.7|8928.2|8923.2|8900.7|8895.7|228
1583396400000|2020-03-05 08:20:00|8901.7|8896.7|8879.2|8874.2|8901.7|8896.7|8875.7|8870.7|421
1583396700000|2020-03-05 08:25:00|8878.7|8873.7|8860.7|8855.7|8891.2|8886.2|8859.2|8854.2|390
1583397000000|2020-03-05 08:30:00|8861.2|8856.2|8857.2|8852.2|8867.7|8862.7|8842.7|8837.7|271
1583397300000|2020-03-05 08:35:00|8856.2|8851.2|8858.7|8853.7|8863.7|8858.7|8849.2|8844.2|239
1583397600000|2020-03-05 08:40:00|8859.8|8854.8|8866.3|8861.3|8879.8|8874.8|8854.8|8849.8|310
1583397900000|2020-03-05 08:45:00|8865.8|8860.8|8862.3|8857.3|8874.8|8869.8|8858.3|8853.3|123
1583398200000|2020-03-05 08:50:00|8862.8|8857.8|8894.8|8889.8|8894.8|8889.8|8860.3|8855.3|129
1583398500000|2020-03-05 08:55:00|8896.3|8891.3|8864.3|8859.3|8897.3|8892.3|8864.3|8859.3|153
1583398800000|2020-03-05 09:00:00|8864.8|8859.8|8859.8|8854.8|8868.8|8863.8|8857.3|8852.3|170
1583399100000|2020-03-05 09:05:00|8859.3|8854.3|8821.8|8816.8|8859.3|8854.3|8819.3|8814.3|427
1583399400000|2020-03-05 09:10:00|8822.3|8817.3|8835.3|8830.3|8835.3|8830.3|8817.8|8812.8|181
1583399700000|2020-03-05 09:15:00|8834.8|8829.8|8830.8|8825.8|8839.3|8834.3|8823.8|8818.8|190
1583400000000|2020-03-05 09:20:00|8830.3|8825.3|8812.8|8807.8|8833.8|8828.8|8809.8|8804.8|188
1583400300000|2020-03-05 09:25:00|8811.3|8806.3|8790.8|8785.8|8811.8|8806.8|8790.8|8785.8|162
1583400600000|2020-03-05 09:30:00|8791.3|8786.3|8787.3|8782.3|8799.3|8794.3|8785.8|8780.8|127
1583400900000|2020-03-05 09:35:00|8787.8|8782.8|8796.8|8791.8|8806.3|8801.3|8786.3|8781.3|448
1583401200000|2020-03-05 09:40:00|8796.3|8791.3|8779.3|8774.3|8796.3|8791.3|8778.3|8773.3|143
1583401500000|2020-03-05 09:45:00|8779.8|8774.8|8800.3|8795.3|8804.3|8799.3|8779.8|8774.8|155
1583401800000|2020-03-05 09:50:00|8799.8|8794.8|8792.3|8787.3|8799.8|8794.8|8782.8|8777.8|157
1583402100000|2020-03-05 09:55:00|8791.8|8786.8|8781.3|8776.3|8791.8|8786.8|8777.3|8772.3|93
1583402400000|2020-03-05 10:00:00|8781.8|8776.8|8778.3|8773.3|8781.8|8776.8|8767.3|8762.3|106
1583402700000|2020-03-05 10:05:00|8777.8|8772.8|8761.3|8756.3|8777.8|8772.8|8758.3|8753.3|145
1583403000000|2020-03-05 10:10:00|8761.8|8756.8|8748.3|8743.3|8764.3|8759.3|8748.3|8743.3|200
1583403300000|2020-03-05 10:15:00|8749.3|8744.3|8749.3|8744.3|8759.3|8754.3|8745.3|8740.3|174
1583403600000|2020-03-05 10:20:00|8748.8|8743.8|8736.3|8731.3|8751.3|8746.3|8736.3|8731.3|259
1583403900000|2020-03-05 10:25:00|8736.8|8731.8|8732.8|8727.8|8741.8|8736.8|8730.3|8725.3|175
1583404200000|2020-03-05 10:30:00|8733.3|8728.3|8740.8|8735.8|8744.3|8739.3|8731.3|8726.3|391
1583404500000|2020-03-05 10:35:00|8740.3|8735.3|8741.8|8736.8|8745.8|8740.8|8736.3|8731.3|292
1583404800000|2020-03-05 10:40:00|8740.3|8735.3|8739.3|8734.3|8740.3|8735.3|8729.3|8724.3|162
1583405100000|2020-03-05 10:45:00|8738.8|8733.8|8763.3|8758.3|8763.3|8758.3|8736.8|8731.8|133
1583405400000|2020-03-05 10:50:00|8764.8|8759.8|8741.3|8736.3|8768.3|8763.3|8740.8|8735.8|359
1583405700000|2020-03-05 10:55:00|8740.8|8735.8|8732.3|8727.3|8740.8|8735.8|8731.3|8726.3|170
1583406000000|2020-03-05 11:00:00|8732.8|8727.8|8741.3|8736.3|8751.3|8746.3|8732.8|8727.8|136
1583406300000|2020-03-05 11:05:00|8740.8|8735.8|8763.3|8758.3|8763.3|8758.3|8729.8|8724.8|255
1583406600000|2020-03-05 11:10:00|8762.8|8757.8|8760.3|8755.3|8767.8|8762.8|8756.8|8751.8|142
1583406900000|2020-03-05 11:15:00|8760.8|8755.8|8746.3|8741.3|8764.3|8759.3|8745.8|8740.8|85
1583407200000|2020-03-05 11:20:00|8745.8|8740.8|8735.3|8730.3|8755.3|8750.3|8732.3|8727.3|242
1583407500000|2020-03-05 11:25:00|8736.3|8731.3|8727.3|8722.3|8738.8|8733.8|8723.8|8718.8|124
1583407800000|2020-03-05 11:30:00|8727.8|8722.8|8721.8|8716.8|8729.8|8724.8|8714.3|8709.3|181
1583408100000|2020-03-05 11:35:00|8722.8|8717.8|8716.3|8711.3|8722.8|8717.8|8712.8|8707.8|169
1583408400000|2020-03-05 11:40:00|8715.8|8710.8|8716.3|8711.3|8725.8|8720.8|8713.8|8708.8|164
1583408700000|2020-03-05 11:45:00|8715.8|8710.8|8721.8|8716.8|8725.3|8720.3|8713.8|8708.8|339
1583409000000|2020-03-05 11:50:00|8722.3|8717.3|8713.8|8708.8|8730.8|8725.8|8710.8|8705.8|153
1583409300000|2020-03-05 11:55:00|8713.3|8708.3|8729.3|8724.3|8734.3|8729.3|8713.3|8708.3|338
1583409600000|2020-03-05 12:00:00|8730.3|8725.3|8721.3|8716.3|8732.8|8727.8|8717.8|8712.8|135
1583409900000|2020-03-05 12:05:00|8721.8|8716.8|8717.3|8712.3|8726.3|8721.3|8716.3|8711.3|56
1583410200000|2020-03-05 12:10:00|8717.8|8712.8|8713.3|8708.3|8723.3|8718.3|8707.8|8702.8|130
1583410500000|2020-03-05 12:15:00|8713.8|8708.8|8714.3|8709.3|8721.3|8716.3|8713.8|8708.8|86
1583410800000|2020-03-05 12:20:00|8714.8|8709.8|8725.3|8720.3|8726.3|8721.3|8711.3|8706.3|174
1583411100000|2020-03-05 12:25:00|8725.8|8720.8|8734.3|8729.3|8739.3|8734.3|8721.8|8716.8|344
1583411400000|2020-03-05 12:30:00|8734.8|8729.8|8728.3|8723.3|8744.8|8739.8|8725.8|8720.8|134
1583411700000|2020-03-05 12:35:00|8730.8|8725.8|8715.8|8710.8|8730.8|8725.8|8714.3|8709.3|154
1583412000000|2020-03-05 12:40:00|8714.3|8709.3|8722.3|8717.3|8725.8|8720.8|8710.3|8705.3|85
1583412300000|2020-03-05 12:45:00|8722.8|8717.8|8710.8|8705.8|8727.3|8722.3|8710.3|8705.3|123
1583412600000|2020-03-05 12:50:00|8710.3|8705.3|8724.8|8719.8|8724.8|8719.8|8707.3|8702.3|84
1583412900000|2020-03-05 12:55:00|8724.3|8719.3|8709.3|8704.3|8731.3|8726.3|8709.3|8704.3|186
1583413200000|2020-03-05 13:00:00|8709.8|8704.8|8705.3|8700.3|8718.8|8713.8|8703.8|8698.8|102
1583413500000|2020-03-05 13:05:00|8704.8|8699.8|8704.3|8699.3|8706.3|8701.3|8699.8|8694.8|140
1583413800000|2020-03-05 13:10:00|8703.8|8698.8|8711.3|8706.3|8713.3|8708.3|8702.8|8697.8|92
1583414100000|2020-03-05 13:15:00|8710.8|8705.8|8695.8|8690.8|8711.3|8706.3|8695.8|8690.8|117
1583414400000|2020-03-05 13:20:00|8695.3|8690.3|8684.3|8679.3|8698.3|8693.3|8682.8|8677.8|247
1583414700000|2020-03-05 13:25:00|8683.8|8678.8|8682.8|8677.8|8689.3|8684.3|8681.3|8676.3|136
1583415000000|2020-03-05 13:30:00|8682.3|8677.3|8667.3|8662.3|8682.8|8677.8|8664.8|8659.8|194
1583415300000|2020-03-05 13:35:00|8666.8|8661.8|8664.8|8659.8|8672.3|8667.3|8660.3|8655.3|184
1583415600000|2020-03-05 13:40:00|8665.3|8660.3|8675.8|8670.8|8678.3|8673.3|8662.8|8657.8|155
1583415900000|2020-03-05 13:45:00|8676.3|8671.3|8681.3|8676.3|8692.3|8687.3|8676.3|8671.3|170
1583416200000|2020-03-05 13:50:00|8680.8|8675.8|8680.3|8675.3|8687.8|8682.8|8675.8|8670.8|69
1583416500000|2020-03-05 13:55:00|8679.8|8674.8|8673.8|8668.8|8682.3|8677.3|8673.8|8668.8|52
1583416800000|2020-03-05 14:00:00|8673.3|8668.3|8680.3|8675.3|8688.8|8683.8|8671.8|8666.8|227
1583417100000|2020-03-05 14:05:00|8677.3|8672.3|8659.8|8654.8|8678.3|8673.3|8657.8|8652.8|292
1583417400000|2020-03-05 14:10:00|8661.8|8656.8|8658.3|8653.3|8671.8|8666.8|8657.8|8652.8|129
1583417700000|2020-03-05 14:15:00|8657.8|8652.8|8644.3|8639.3|8661.3|8656.3|8644.3|8639.3|149
1583418000000|2020-03-05 14:20:00|8644.8|8639.8|8656.8|8651.8|8658.3|8653.3|8644.3|8639.3|98
1583418300000|2020-03-05 14:25:00|8656.3|8651.3|8664.3|8659.3|8664.8|8659.8|8653.8|8648.8|270
1583418600000|2020-03-05 14:30:00|8665.8|8660.8|8683.3|8678.3|8683.3|8678.3|8658.3|8653.3|378
1583418900000|2020-03-05 14:35:00|8684.3|8679.3|8677.8|8672.8|8692.3|8687.3|8674.8|8669.8|553
1583419200000|2020-03-05 14:40:00|8678.3|8673.3|8682.3|8677.3|8688.3|8683.3|8668.3|8663.3|435
1583419500000|2020-03-05 14:45:00|8683.3|8678.3|8658.3|8653.3|8685.3|8680.3|8658.3|8653.3|387
1583419800000|2020-03-05 14:50:00|8658.8|8653.8|8659.3|8654.3|8674.3|8669.3|8647.8|8642.8|478
1583420100000|2020-03-05 14:55:00|8658.3|8653.3|8661.3|8656.3|8661.3|8656.3|8641.8|8636.8|402
1583420400000|2020-03-05 15:00:00|8659.3|8654.3|8655.3|8650.3|8666.3|8661.3|8653.8|8648.8|382
1583420700000|2020-03-05 15:05:00|8654.8|8649.8|8658.3|8653.3|8663.3|8658.3|8652.3|8647.3|522
1583421000000|2020-03-05 15:10:00|8657.8|8652.8|8671.8|8666.8|8674.8|8669.8|8650.8|8645.8|251
1583421300000|2020-03-05 15:15:00|8671.3|8666.3|8673.3|8668.3|8673.8|8668.8|8650.8|8645.8|344
1583421600000|2020-03-05 15:20:00|8672.3|8667.3|8676.3|8671.3|8691.8|8686.8|8665.8|8660.8|351
1583421900000|2020-03-05 15:25:00|8675.8|8670.8|8665.3|8660.3|8677.8|8672.8|8664.8|8659.8|167
1583422200000|2020-03-05 15:30:00|8665.8|8660.8|8671.8|8666.8|8682.3|8677.3|8665.8|8660.8|309
1583422500000|2020-03-05 15:35:00|8672.3|8667.3|8652.3|8647.3|8672.3|8667.3|8649.8|8644.8|152
1583422800000|2020-03-05 15:40:00|8652.8|8647.8|8660.8|8655.8|8674.8|8669.8|8652.3|8647.3|146
1583423100000|2020-03-05 15:45:00|8660.3|8655.3|8664.3|8659.3|8677.8|8672.8|8654.3|8649.3|188
1583423400000|2020-03-05 15:50:00|8664.8|8659.8|8679.3|8674.3|8680.8|8675.8|8657.8|8652.8|210
1583423700000|2020-03-05 15:55:00|8678.8|8673.8|8664.8|8659.8|8680.8|8675.8|8662.8|8657.8|188
1583424000000|2020-03-05 16:00:00|8665.3|8660.3|8677.8|8672.8|8685.3|8680.3|8662.8|8657.8|262
1583424300000|2020-03-05 16:05:00|8678.3|8673.3|8707.3|8702.3|8708.3|8703.3|8677.8|8672.8|382
1583424600000|2020-03-05 16:10:00|8707.8|8702.8|8709.8|8704.8|8718.3|8713.3|8699.3|8694.3|533
1583424900000|2020-03-05 16:15:00|8708.8|8703.8|8701.8|8696.8|8715.8|8710.8|8699.8|8694.8|488
1583425200000|2020-03-05 16:20:00|8702.3|8697.3|8688.8|8683.8|8704.8|8699.8|8683.3|8678.3|746
1583425500000|2020-03-05 16:25:00|8689.3|8684.3|8699.3|8694.3|8704.3|8699.3|8686.8|8681.8|779
1583425800000|2020-03-05 16:30:00|8697.8|8692.8|8685.8|8677.8|8716.8|8709.8|8680.8|8674.8|941
1583426100000|2020-03-05 16:35:00|8686.8|8678.8|8673.8|8665.8|8686.8|8679.8|8671.8|8664.8|568
1583426400000|2020-03-05 16:40:00|8672.8|8664.8|8668.8|8660.8|8681.8|8674.8|8666.8|8657.8|218
1583426700000|2020-03-05 16:45:00|8669.8|8661.8|8674.8|8667.8|8676.8|8669.8|8664.8|8656.8|24
1583427000000|2020-03-05 16:50:00|8675.8|8668.8|8673.8|8665.8|8680.8|8673.8|8659.8|8651.8|112
1583427300000|2020-03-05 16:55:00|8672.8|8664.8|8658.8|8650.8|8673.8|8665.8|8652.8|8645.8|104
1583427600000|2020-03-05 17:00:00|8660.8|8651.8|8652.8|8645.8|8664.8|8656.8|8649.8|8642.8|30
1583427900000|2020-03-05 17:05:00|8651.8|8644.8|8640.8|8632.8|8652.8|8644.8|8634.8|8626.8|82
1583428200000|2020-03-05 17:10:00|8639.8|8631.8|8638.8|8630.8|8650.8|8642.8|8638.8|8629.8|57
1583428500000|2020-03-05 17:15:00|8637.8|8629.8|8626.8|8618.8|8646.8|8638.8|8626.8|8618.8|52
1583428800000|2020-03-05 17:20:00|8625.8|8619.8|8624.8|8617.8|8632.8|8623.8|8621.8|8613.8|108
1583429100000|2020-03-05 17:25:00|8625.8|8618.8|8627.8|8619.8|8633.8|8625.8|8617.8|8609.8|87
1583429400000|2020-03-05 17:30:00|8626.8|8618.8|8627.8|8619.8|8636.8|8628.8|8626.8|8618.8|38
1583429700000|2020-03-05 17:35:00|8628.8|8620.8|8602.8|8593.8|8630.8|8623.8|8599.8|8592.8|61
1583430000000|2020-03-05 17:40:00|8604.8|8594.8|8584.8|8576.8|8604.8|8597.8|8583.8|8575.8|150
1583430300000|2020-03-05 17:45:00|8583.8|8575.8|8596.8|8588.8|8596.8|8589.8|8575.8|8567.8|70
1583430600000|2020-03-05 17:50:00|8595.8|8586.8|8599.8|8591.8|8599.8|8591.8|8579.8|8572.8|51
1583430900000|2020-03-05 17:55:00|8598.8|8590.8|8588.8|8581.8|8598.8|8592.8|8583.8|8575.8|91
1583431200000|2020-03-05 18:00:00|8589.8|8580.8|8584.8|8576.8|8598.8|8590.8|8584.8|8575.8|76
1583431500000|2020-03-05 18:05:00|8585.8|8577.8|8575.8|8566.8|8592.8|8584.8|8573.8|8564.8|26
1583431800000|2020-03-05 18:10:00|8572.8|8567.8|8571.8|8562.8|8585.8|8577.8|8567.8|8561.8|37
1583432100000|2020-03-05 18:15:00|8570.8|8561.8|8574.8|8565.8|8579.8|8569.8|8564.8|8555.8|27
1583432400000|2020-03-05 18:20:00|8573.8|8564.8|8577.8|8570.8|8585.8|8577.8|8569.8|8561.8|38
1583432700000|2020-03-05 18:25:00|8579.8|8571.8|8593.8|8583.8|8593.8|8584.8|8579.8|8571.8|36
1583433000000|2020-03-05 18:30:00|8597.8|8586.8|8596.8|8588.8|8601.8|8592.8|8583.8|8575.8|26
1583433300000|2020-03-05 18:35:00|8597.8|8589.8|8596.8|8588.8|8612.8|8604.8|8596.8|8588.8|14
1583433600000|2020-03-05 18:40:00|8595.8|8587.8|8589.8|8581.8|8601.8|8593.8|8587.8|8576.8|15
1583433900000|2020-03-05 18:45:00|8590.8|8582.8|8611.8|8603.8|8617.8|8606.8|8585.8|8576.8|13
1583434200000|2020-03-05 18:50:00|8612.8|8604.8|8595.8|8586.8|8615.8|8607.8|8595.8|8586.8|13
1583434500000|2020-03-05 18:55:00|8594.8|8587.8|8613.7|8601.7|8617.8|8610.8|8594.8|8584.8|35
1583434800000|2020-03-05 19:00:00|8613.6|8601.6|8588.1|8576.1|8613.6|8601.6|8585.4|8573.4|2
1583435100000|2020-03-05 19:05:00|8588|8576|8589.2|8577.2|8596.5|8584.5|8586|8574|0
1583435400000|2020-03-05 19:10:00|8589|8577|8605.4|8593.4|8611|8599|8583.9|8571.9|0
1583435700000|2020-03-05 19:15:00|8605.3|8593.3|8585.9|8573.9|8605.4|8593.4|8583.1|8571.1|0
1583436000000|2020-03-05 19:20:00|8586|8574|8566.8|8554.8|8591.1|8579.1|8566.8|8554.8|0
1583436300000|2020-03-05 19:25:00|8566.9|8554.9|8569.4|8557.4|8578.7|8566.7|8563.6|8551.6|0
1583436600000|2020-03-05 19:30:00|8568.3|8556.3|8575.5|8563.5|8583.8|8571.8|8568.2|8556.2|0
1583436900000|2020-03-05 19:35:00|8575.3|8563.3|8594.4|8582.4|8599.8|8587.8|8569.9|8557.9|0
1583437200000|2020-03-05 19:40:00|8594.3|8582.3|8587.4|8575.4|8601.1|8589.1|8586.8|8574.8|0
1583437500000|2020-03-05 19:45:00|8587.3|8575.3|8591.3|8579.3|8591.3|8579.3|8576.7|8564.7|0
1583437800000|2020-03-05 19:50:00|8592.4|8580.4|8576|8564|8598.3|8586.3|8575.9|8563.9|0
1583438100000|2020-03-05 19:55:00|8576.1|8564.1|8583|8571|8591.3|8579.3|8574.3|8562.3|0
1583438400000|2020-03-05 20:00:00|8583.2|8571.2|8575.4|8563.4|8585.1|8573.1|8573|8561|0
1583438700000|2020-03-05 20:05:00|8575.5|8563.5|8583.9|8571.9|8586.9|8574.9|8572.7|8560.7|0
1583439000000|2020-03-05 20:10:00|8583.8|8571.8|8561.3|8549.3|8589.3|8577.3|8555.7|8543.7|0
1583439300000|2020-03-05 20:15:00|8561.4|8549.4|8555.8|8543.8|8569|8557|8550.1|8538.1|0
1583439600000|2020-03-05 20:20:00|8554.7|8542.7|8554.5|8542.5|8568.8|8556.8|8551.9|8539.9|0
1583439900000|2020-03-05 20:25:00|8553.4|8541.4|8553|8541|8566.2|8554.2|8544.1|8532.1|0
1583440200000|2020-03-05 20:30:00|8553.1|8541.1|8590.8|8578.8|8601.9|8589.9|8549.6|8537.6|0
1583440500000|2020-03-05 20:35:00|8590.7|8578.7|8564.9|8552.9|8596.6|8584.6|8564.8|8552.8|0
1583440800000|2020-03-05 20:40:00|8565|8553|8576.5|8564.5|8581.8|8569.8|8551.4|8539.4|0
1583441100000|2020-03-05 20:45:00|8576.8|8564.8|8566.9|8554.9|8581.7|8569.7|8560.5|8548.5|0
1583441400000|2020-03-05 20:50:00|8566.5|8554.5|8570|8558|8597.7|8585.7|8561.8|8549.8|0
1583441700000|2020-03-05 20:55:00|8571.1|8559.1|8581.9|8569.9|8591.4|8579.4|8561.9|8549.9|0
1583442000000|2020-03-05 21:00:00|8579.5|8567.5|8562.3|8550.3|8580|8568|8557.7|8545.7|0
1583442300000|2020-03-05 21:05:00|8562.6|8550.6|8557.7|8545.7|8568.3|8556.3|8552.8|8540.8|0
1583442600000|2020-03-05 21:10:00|8557.8|8545.8|8560.1|8548.1|8566.3|8554.3|8551.9|8539.9|0
1583442900000|2020-03-05 21:15:00|8560.2|8548.2|8563.4|8551.4|8563.7|8551.7|8560.2|8548.2|0
1583443200000|2020-03-05 21:20:00|8563|8551|8563.7|8551.7|8563.7|8551.7|8562.3|8550.3|0
1583443500000|2020-03-05 21:25:00|8563.4|8551.4|8564.2|8552.2|8564.7|8552.7|8563.4|8551.4|0
1583443800000|2020-03-05 21:30:00|8564.4|8552.4|8563.9|8551.9|8564.4|8552.4|8554.6|8542.6|0
1583444100000|2020-03-05 21:35:00|8564|8552|8570.1|8558.1|8570.9|8558.9|8562.4|8550.4|0
1583444400000|2020-03-05 21:40:00|8570|8558|8573.3|8561.3|8577.9|8565.9|8568.8|8556.8|0
1583444700000|2020-03-05 21:45:00|8573.4|8561.4|8564|8552|8574|8562|8560.7|8548.7|0
1583445000000|2020-03-05 21:50:00|8563.9|8551.9|8575.4|8563.4|8576.2|8564.2|8562.7|8550.7|0
1583445300000|2020-03-05 21:55:00|8575.5|8563.5|8580.4|8568.4|8582.7|8570.7|8574.9|8562.9|0
1583445600000|2020-03-05 22:00:00|8580.2|8568.2|8578.7|8566.7|8580.9|8568.9|8578.7|8566.7|0
1583445900000|2020-03-05 22:05:00|8579|8567|8576.4|8564.4|8579|8567|8575.9|8563.9|0
1583446200000|2020-03-05 22:10:00|8575.9|8563.9|8577.1|8565.1|8577.1|8565.1|8575.2|8563.2|0
1583446500000|2020-03-05 22:15:00|8576.9|8564.9|8581.8|8569.8|8581.8|8569.8|8575.9|8563.9|0
1583446800000|2020-03-05 22:20:00|8581.6|8569.6|8581.8|8569.8|8582|8570|8581.3|8569.3|0
1583447100000|2020-03-05 22:25:00|8582|8570|8582.3|8570.3|8582.7|8570.7|8581.8|8569.8|0
1583447400000|2020-03-05 22:30:00|8581.3|8569.3|8581.8|8569.8|8582|8570|8581.1|8569.1|0
1583447700000|2020-03-05 22:35:00|8581.6|8569.6|8583.5|8571.5|8584.3|8572.3|8579.5|8567.5|0
1583448000000|2020-03-05 22:40:00|8583.1|8571.1|8581.9|8569.9|8583.1|8571.1|8580.7|8568.7|0
1583448300000|2020-03-05 22:45:00|8580.5|8568.5|8583.1|8571.1|8583.8|8571.8|8580.5|8568.5|0
1583448600000|2020-03-05 22:50:00|8582.8|8570.8|8581.7|8569.7|8583.5|8571.5|8581.7|8569.7|0
1583448900000|2020-03-05 22:55:00|8582.8|8570.8|8586.1|8574.1|8586.1|8574.1|8582.6|8570.6|0
1583449200000|2020-03-05 23:00:00|8586.3|8574.3|8581.2|8569.2|8589.3|8577.3|8574.9|8562.9|0
1583449500000|2020-03-05 23:05:00|8581.7|8569.7|8570.2|8558.2|8582.7|8570.7|8567.2|8555.2|0
1583449800000|2020-03-05 23:10:00|8570.3|8558.3|8586.5|8574.5|8589.4|8577.4|8570.3|8558.3|0
1583450100000|2020-03-05 23:15:00|8586.6|8574.6|8589.4|8577.4|8589.9|8577.9|8584.3|8572.3|0
1583450400000|2020-03-05 23:20:00|8589.7|8577.7|8587.1|8575.1|8589.9|8577.9|8585|8573|0
1583450700000|2020-03-05 23:25:00|8587.8|8575.8|8590.4|8578.4|8591.4|8579.4|8587.1|8575.1|0
1583451000000|2020-03-05 23:30:00|8590.7|8578.7|8589.9|8577.9|8592.7|8580.7|8587.1|8575.1|0
1583451300000|2020-03-05 23:35:00|8590|8578|8589.4|8577.4|8592.7|8580.7|8589.4|8577.4|0
1583451600000|2020-03-05 23:40:00|8589.6|8577.6|8592.7|8580.7|8592.7|8580.7|8586.6|8574.6|0
1583451900000|2020-03-05 23:45:00|8592.4|8580.4|8592.7|8580.7|8593.5|8581.5|8590.7|8578.7|0
1583452200000|2020-03-05 23:50:00|8592.8|8580.8|8591.4|8579.4|8594.3|8582.3|8590.7|8578.7|0
1583452500000|2020-03-05 23:55:00|8591.5|8579.5|8594.3|8582.3|8594.3|8582.3|8590.7|8578.7|0
1583452800000|2020-03-06 00:00:00|8594.8|8582.8|8600|8588|8600|8588|8593.5|8581.5|0
1583453100000|2020-03-06 00:05:00|8599.9|8587.9|8599.3|8587.3|8600.5|8588.5|8592|8580|0
1583453400000|2020-03-06 00:10:00|8599.4|8587.4|8610.1|8598.1|8611.9|8599.9|8599.2|8587.2|0
1583453700000|2020-03-06 00:15:00|8610.3|8598.3|8637|8625|8639.6|8627.6|8608.5|8596.5|0
1583454000000|2020-03-06 00:20:00|8636.6|8624.6|8633|8621|8637|8625|8627.9|8615.9|0
1583454300000|2020-03-06 00:25:00|8632.9|8620.9|8627.8|8615.8|8634.3|8622.3|8625.4|8613.4|0
1583454600000|2020-03-06 00:30:00|8627.9|8615.9|8622.9|8610.9|8633|8621|8622.8|8610.8|0
1583454900000|2020-03-06 00:35:00|8622.8|8610.8|8608.2|8596.2|8622.9|8610.9|8598.9|8586.9|0
1583455200000|2020-03-06 00:40:00|8606.7|8594.7|8598.9|8586.9|8606.7|8594.7|8595.9|8583.9|0
1583455500000|2020-03-06 00:45:00|8598.8|8586.8|8597.2|8585.2|8598.9|8586.9|8585.7|8573.7|0
1583455800000|2020-03-06 00:50:00|8596.7|8584.7|8603.2|8591.2|8606.4|8594.4|8593.5|8581.5|0
1583456100000|2020-03-06 00:55:00|8602.7|8590.7|8607.7|8595.7|8609.1|8597.1|8601.3|8589.3|0
1583456400000|2020-03-06 01:00:00|8607.8|8595.8|8588.4|8576.4|8607.8|8595.8|8584.5|8572.5|0
1583456700000|2020-03-06 01:05:00|8588.9|8576.9|8577.9|8565.9|8597.4|8585.4|8575.9|8563.9|0
1583457000000|2020-03-06 01:10:00|8578.4|8566.4|8572.7|8560.7|8583.1|8571.1|8570.2|8558.2|0
1583457300000|2020-03-06 01:15:00|8572.8|8560.8|8570.1|8558.1|8577.9|8565.9|8567.7|8555.7|0
1583457600000|2020-03-06 01:20:00|8570.2|8558.2|8577.9|8565.9|8580.4|8568.4|8567.6|8555.6|0
1583457900000|2020-03-06 01:25:00|8578|8566|8570.3|8558.3|8580.5|8568.5|8567.8|8555.8|0
1583458200000|2020-03-06 01:30:00|8570.4|8558.4|8575.2|8563.2|8579.2|8567.2|8570.3|8558.3|0
1583458500000|2020-03-06 01:35:00|8574.8|8562.8|8581.9|8569.9|8582.7|8570.7|8572.5|8560.5|0
1583458800000|2020-03-06 01:40:00|8582.7|8570.7|8585.2|8573.2|8587.9|8575.9|8581.6|8569.6|0
1583459100000|2020-03-06 01:45:00|8585.1|8573.1|8572.2|8560.2|8585.2|8573.2|8569.7|8557.7|0
1583459400000|2020-03-06 01:50:00|8572.3|8560.3|8559.3|8547.3|8572.3|8560.3|8559.3|8547.3|0
1583459700000|2020-03-06 01:55:00|8559.2|8547.2|8546.3|8534.3|8559.3|8547.3|8543.8|8531.8|0
1583460000000|2020-03-06 02:00:00|8545.4|8533.4|8534.8|8522.8|8548.8|8536.8|8527|8515|0
1583460300000|2020-03-06 02:05:00|8533.9|8521.9|8524.3|8512.3|8533.9|8521.9|8521.7|8509.7|0
1583460600000|2020-03-06 02:10:00|8524.2|8512.2|8515.1|8503.1|8526.9|8514.9|8513.8|8501.8|0
1583460900000|2020-03-06 02:15:00|8515.5|8503.5|8537.4|8525.4|8540|8528|8515.5|8503.5|0
1583461200000|2020-03-06 02:20:00|8537.3|8525.3|8524.2|8512.2|8537.3|8525.3|8516.5|8504.5|0
1583461500000|2020-03-06 02:25:00|8523.7|8511.7|8516.5|8504.5|8524.4|8512.4|8511.1|8499.1|0
1583461800000|2020-03-06 02:30:00|8517|8505|8524.5|8512.5|8527.1|8515.1|8513.9|8501.9|0
1583462100000|2020-03-06 02:35:00|8524.9|8512.9|8542.2|8530.2|8543.1|8531.1|8524.4|8512.4|0
1583462400000|2020-03-06 02:40:00|8543|8531|8532.9|8520.9|8543|8531|8527.3|8515.3|0
1583462700000|2020-03-06 02:45:00|8533|8521|8519|8507|8537.8|8525.8|8516.5|8504.5|0
1583463000000|2020-03-06 02:50:00|8518.6|8506.6|8526.9|8514.9|8529.5|8517.5|8516.5|8504.5|0
1583463300000|2020-03-06 02:55:00|8527.4|8515.4|8513.6|8501.6|8529.5|8517.5|8512.9|8500.9|0
1583463600000|2020-03-06 03:00:00|8513.7|8501.7|8516.4|8504.4|8519|8507|8508.5|8496.5|0
1583463900000|2020-03-06 03:05:00|8516.5|8504.5|8511.2|8499.2|8516.5|8504.5|8511.2|8499.2|0
1583464200000|2020-03-06 03:10:00|8511.7|8499.7|8508.6|8496.6|8513.7|8501.7|8508.5|8496.5|0
1583464500000|2020-03-06 03:15:00|8508.5|8496.5|8508.6|8496.6|8511.1|8499.1|8506|8494|0
1583464800000|2020-03-06 03:20:00|8508.5|8496.5|8519.1|8507.1|8519.2|8507.2|8506|8494|0
1583465100000|2020-03-06 03:25:00|8519|8507|8505.2|8493.2|8521.6|8509.6|8502.6|8490.6|0
1583465400000|2020-03-06 03:30:00|8505.3|8493.3|8516.1|8504.1|8518.6|8506.6|8505.2|8493.2|0
1583465700000|2020-03-06 03:35:00|8516|8504|8527.8|8515.8|8529.1|8517.1|8510.9|8498.9|0
1583466000000|2020-03-06 03:40:00|8527.9|8515.9|8520.2|8508.2|8527.9|8515.9|8516.2|8504.2|0
1583466300000|2020-03-06 03:45:00|8520.6|8508.6|8504.9|8492.9|8521.4|8509.4|8502.4|8490.4|0
1583466600000|2020-03-06 03:50:00|8505|8493|8500|8488|8507.6|8495.6|8496.7|8484.7|0
1583466900000|2020-03-06 03:55:00|8496.4|8484.4|8476.4|8464.4|8496.4|8484.4|8473.7|8461.7|0
1583467200000|2020-03-06 04:00:00|8476.5|8464.5|8474|8462|8479.1|8467.1|8473.9|8461.9|0
1583467500000|2020-03-06 04:05:00|8473.9|8461.9|8480.5|8468.5|8481.7|8469.7|8473.9|8461.9|0
1583467800000|2020-03-06 04:10:00|8480|8468|8481.9|8469.9|8492.1|8480.1|8477.7|8465.7|0
1583468100000|2020-03-06 04:15:00|8482.6|8470.6|8477.8|8465.8|8485.3|8473.3|8475.1|8463.1|0
1583468400000|2020-03-06 04:20:00|8477.9|8465.9|8477.9|8465.9|8483|8471|8475.2|8463.2|0
1583468700000|2020-03-06 04:25:00|8478.9|8466.9|8477.6|8465.6|8482.9|8470.9|8477.6|8465.6|0
1583469000000|2020-03-06 04:30:00|8477.7|8465.7|8476.1|8464.1|8480.2|8468.2|8474.8|8462.8|0
1583469300000|2020-03-06 04:35:00|8476|8464|8485.4|8473.4|8485.4|8473.4|8474.8|8462.8|0
1583469600000|2020-03-06 04:40:00|8485.3|8473.3|8482.7|8470.7|8487.8|8475.8|8482.6|8470.6|0
1583469900000|2020-03-06 04:45:00|8482.8|8470.8|8482.8|8470.8|8487.8|8475.8|8480|8468|0
1583470200000|2020-03-06 04:50:00|8482.7|8470.7|8480.1|8468.1|8485.3|8473.3|8477.6|8465.6|0
1583470500000|2020-03-06 04:55:00|8480.2|8468.2|8480.2|8468.2|8484.5|8472.5|8478.9|8466.9|0
1583470800000|2020-03-06 05:00:00|8480.3|8468.3|8482.5|8470.5|8485.2|8473.2|8477.2|8465.2|0
1583471100000|2020-03-06 05:05:00|8482.6|8470.6|8471.9|8459.9|8485|8473|8471.8|8459.8|0
1583471400000|2020-03-06 05:10:00|8472|8460|8465.7|8453.7|8474.5|8462.5|8465.7|8453.7|0
1583471700000|2020-03-06 05:15:00|8465.8|8453.8|8474.7|8462.7|8474.7|8462.7|8465.8|8453.8|0
1583472000000|2020-03-06 05:20:00|8473.5|8461.5|8472.1|8460.1|8477.3|8465.3|8469.6|8457.6|0
1583472300000|2020-03-06 05:25:00|8472.2|8460.2|8461.5|8449.5|8472.2|8460.2|8461.5|8449.5|0
1583472600000|2020-03-06 05:30:00|8461.6|8449.6|8470.7|8458.7|8479|8467|8461.6|8449.6|0
1583472900000|2020-03-06 05:35:00|8470.8|8458.8|8468.1|8456.1|8475.3|8463.3|8468.1|8456.1|0
1583473200000|2020-03-06 05:40:00|8468.2|8456.2|8475.9|8463.9|8475.9|8463.9|8468.2|8456.2|0
1583473500000|2020-03-06 05:45:00|8475.4|8463.4|8478.5|8466.5|8481|8469|8473.3|8461.3|0
1583473800000|2020-03-06 05:50:00|8479|8467|8478.6|8466.6|8481.1|8469.1|8473.3|8461.3|0
1583474100000|2020-03-06 05:55:00|8479|8467|8483.9|8471.9|8486.5|8474.5|8478.4|8466.4|0
1583474400000|2020-03-06 06:00:00|8483.8|8471.8|8476.6|8464.6|8484.3|8472.3|8476.5|8464.5|0
1583474700000|2020-03-06 06:05:00|8476.5|8464.5|8485.5|8473.5|8487|8475|8476.4|8464.4|0
1583475000000|2020-03-06 06:10:00|8485|8473|8503|8491|8510.1|8498.1|8485|8473|0
1583475300000|2020-03-06 06:15:00|8502.2|8490.2|8507.9|8495.9|8515.4|8503.4|8497|8485|0
1583475600000|2020-03-06 06:20:00|8508.4|8496.4|8502.7|8490.7|8510.7|8498.7|8502.6|8490.6|0
1583475900000|2020-03-06 06:25:00|8502.6|8490.6|8507.5|8495.5|8512.6|8500.6|8500.1|8488.1|0
1583476200000|2020-03-06 06:30:00|8507.4|8495.4|8512.6|8500.6|8515.1|8503.1|8507.2|8495.2|0
1583476500000|2020-03-06 06:35:00|8512.7|8500.7|8506.3|8494.3|8512.7|8500.7|8503.7|8491.7|0
1583476800000|2020-03-06 06:40:00|8506.4|8494.4|8488.5|8476.5|8508.9|8496.9|8486|8474|0
1583477100000|2020-03-06 06:45:00|8488.6|8476.6|8481|8469|8488.6|8476.6|8480.9|8468.9|0
1583477400000|2020-03-06 06:50:00|8481.1|8469.1|8478.6|8466.6|8488.9|8476.9|8478.2|8466.2|0
1583477700000|2020-03-06 06:55:00|8478.5|8466.5|8497.8|8485.8|8497.8|8485.8|8473.4|8461.4|0
1583478000000|2020-03-06 07:00:00|8496.8|8484.8|8524.3|8519.3|8525.8|8520.8|8496.8|8484.8|111
1583478300000|2020-03-06 07:05:00|8523.8|8518.8|8527.3|8522.3|8533.8|8528.8|8520.3|8515.3|53
1583478600000|2020-03-06 07:10:00|8526.8|8521.8|8514.8|8509.8|8527.3|8522.3|8514.3|8509.3|20
1583478900000|2020-03-06 07:15:00|8512.8|8507.8|8512.8|8507.8|8513.3|8508.3|8503.8|8498.8|45
1583479200000|2020-03-06 07:20:00|8512.3|8507.3|8514.3|8509.3|8517.3|8512.3|8503.3|8498.3|15
1583479500000|2020-03-06 07:25:00|8514.8|8509.8|8510.3|8505.3|8521.3|8516.3|8507.3|8502.3|21
1583479800000|2020-03-06 07:30:00|8510.8|8505.8|8518.3|8513.3|8520.8|8515.8|8509.8|8504.8|27
1583480100000|2020-03-06 07:35:00|8518.8|8513.8|8527.3|8522.3|8527.3|8522.3|8516.3|8511.3|37
1583480400000|2020-03-06 07:40:00|8526.8|8521.8|8539.3|8534.3|8543.8|8538.8|8526.8|8521.8|35
1583480700000|2020-03-06 07:45:00|8539.8|8534.8|8532.8|8527.8|8542.8|8537.8|8532.8|8527.8|26
1583481000000|2020-03-06 07:50:00|8532.3|8527.3|8528.3|8523.3|8533.3|8528.3|8526.8|8521.8|41
1583481300000|2020-03-06 07:55:00|8527.8|8522.8|8528.3|8523.3|8536.3|8531.3|8525.3|8520.3|181
1583481600000|2020-03-06 08:00:00|8530.8|8525.8|8522.8|8517.8|8535.8|8530.8|8500.3|8495.3|848
1583481900000|2020-03-06 08:05:00|8522.3|8517.3|8547.3|8542.3|8547.8|8542.8|8517.3|8512.3|658
1583482200000|2020-03-06 08:10:00|8546.3|8541.3|8541.8|8536.8|8547.3|8542.3|8508.8|8503.8|517
1583482500000|2020-03-06 08:15:00|8540.8|8535.8|8530.8|8525.8|8540.8|8535.8|8523.3|8518.3|313
1583482800000|2020-03-06 08:20:00|8532.3|8527.3|8504.3|8499.3|8540.3|8535.3|8502.3|8497.3|400
1583483100000|2020-03-06 08:25:00|8502.3|8497.3|8484.8|8479.8|8506.3|8501.3|8484.8|8479.8|286
1583483400000|2020-03-06 08:30:00|8484.3|8479.3|8456.3|8451.3|8490.3|8485.3|8452.3|8447.3|379
1583483700000|2020-03-06 08:35:00|8455.8|8450.8|8429.3|8424.3|8456.8|8451.8|8423.3|8418.3|451
1583484000000|2020-03-06 08:40:00|8427.6|8422.6|8458.1|8453.1|8464.6|8459.6|8427.6|8422.6|510
1583484300000|2020-03-06 08:45:00|8459.1|8454.1|8460.6|8455.6|8475.1|8470.1|8453.1|8448.1|270
1583484600000|2020-03-06 08:50:00|8459.6|8454.6|8455.1|8450.1|8459.6|8454.6|8430.1|8425.1|389
1583484900000|2020-03-06 08:55:00|8457.6|8452.6|8479.6|8474.6|8484.6|8479.6|8456.6|8451.6|350
1583485200000|2020-03-06 09:00:00|8480.1|8475.1|8502.6|8497.6|8507.1|8502.1|8480.1|8475.1|288
1583485500000|2020-03-06 09:05:00|8503.6|8498.6|8491.6|8486.6|8512.6|8507.6|8490.1|8485.1|150
1583485800000|2020-03-06 09:10:00|8492.1|8487.1|8473.6|8468.6|8493.6|8488.6|8462.6|8457.6|205
1583486100000|2020-03-06 09:15:00|8473.1|8468.1|8471.6|8466.6|8473.1|8468.1|8450.6|8445.6|320
1583486400000|2020-03-06 09:20:00|8473.6|8468.6|8441.1|8436.1|8476.1|8471.1|8440.6|8435.6|226
1583486700000|2020-03-06 09:25:00|8441.6|8436.6|8458.6|8453.6|8458.6|8453.6|8441.6|8436.6|157
1583487000000|2020-03-06 09:30:00|8461.1|8456.1|8447.6|8442.6|8461.6|8456.6|8444.6|8439.6|198
1583487300000|2020-03-06 09:35:00|8449.6|8444.6|8439.1|8434.1|8454.1|8449.1|8430.6|8425.6|326
1583487600000|2020-03-06 09:40:00|8438.6|8433.6|8428.1|8423.1|8451.1|8446.1|8428.1|8423.1|149
1583487900000|2020-03-06 09:45:00|8430.1|8425.1|8427.6|8422.6|8436.6|8431.6|8421.6|8416.6|324
1583488200000|2020-03-06 09:50:00|8428.6|8423.6|8425.1|8420.1|8448.1|8443.1|8423.1|8418.1|339
1583488500000|2020-03-06 09:55:00|8424.6|8419.6|8410.1|8405.1|8427.1|8422.1|8410.1|8405.1|258
1583488800000|2020-03-06 10:00:00|8409.1|8404.1|8402.6|8397.6|8423.6|8418.6|8402.1|8397.1|300
1583489100000|2020-03-06 10:05:00|8403.6|8398.6|8390.6|8385.6|8406.1|8401.1|8386.1|8381.1|334
1583489400000|2020-03-06 10:10:00|8391.1|8386.1|8402.6|8397.6|8408.6|8403.6|8380.1|8375.1|368
1583489700000|2020-03-06 10:15:00|8402.1|8397.1|8396.6|8391.6|8405.1|8400.1|8380.1|8375.1|236
1583490000000|2020-03-06 10:20:00|8395.6|8390.6|8371.6|8366.6|8395.6|8390.6|8367.1|8362.1|212
1583490300000|2020-03-06 10:25:00|8374.1|8369.1|8361.6|8356.6|8375.6|8370.6|8357.1|8352.1|230
1583490600000|2020-03-06 10:30:00|8362.1|8357.1|8370.1|8365.1|8384.6|8379.6|8355.1|8350.1|188
1583490900000|2020-03-06 10:35:00|8369.6|8364.6|8351.6|8346.6|8372.6|8367.6|8338.6|8333.6|341
1583491200000|2020-03-06 10:40:00|8352.1|8347.1|8358.6|8353.6|8364.1|8359.1|8347.6|8342.6|263
1583491500000|2020-03-06 10:45:00|8359.1|8354.1|8373.6|8368.6|8384.6|8379.6|8357.1|8352.1|182
1583491800000|2020-03-06 10:50:00|8372.6|8367.6|8395.6|8390.6|8396.6|8391.6|8367.6|8362.6|222
1583492100000|2020-03-06 10:55:00|8392.1|8387.1|8398.6|8393.6|8403.6|8398.6|8385.1|8380.1|232
1583492400000|2020-03-06 11:00:00|8398.1|8393.1|8447.6|8442.6|8448.1|8443.1|8393.1|8388.1|346
1583492700000|2020-03-06 11:05:00|8448.1|8443.1|8412.6|8407.6|8454.6|8449.6|8407.6|8402.6|334
1583493000000|2020-03-06 11:10:00|8412.1|8407.1|8392.6|8387.6|8420.6|8415.6|8392.1|8387.1|196
1583493300000|2020-03-06 11:15:00|8395.1|8390.1|8404.1|8399.1|8412.6|8407.6|8394.6|8389.6|109
1583493600000|2020-03-06 11:20:00|8403.6|8398.6|8400.6|8395.6|8412.6|8407.6|8397.6|8392.6|122
1583493900000|2020-03-06 11:25:00|8401.1|8396.1|8387.1|8382.1|8408.1|8403.1|8383.6|8378.6|87
1583494200000|2020-03-06 11:30:00|8386.6|8381.6|8385.6|8380.6|8403.1|8398.1|8383.6|8378.6|107
1583494500000|2020-03-06 11:35:00|8386.1|8381.1|8379.6|8374.6|8396.6|8391.6|8376.1|8371.1|90
1583494800000|2020-03-06 11:40:00|8379.1|8374.1|8373.6|8368.6|8386.6|8381.6|8373.1|8368.1|116
1583495100000|2020-03-06 11:45:00|8372.1|8367.1|8388.1|8383.1|8393.1|8388.1|8372.1|8367.1|96
1583495400000|2020-03-06 11:50:00|8388.6|8383.6|8400.6|8395.6|8406.6|8401.6|8388.6|8383.6|154
1583495700000|2020-03-06 11:55:00|8401.6|8396.6|8374.6|8369.6|8405.6|8400.6|8374.6|8369.6|93
1583496000000|2020-03-06 12:00:00|8375.6|8370.6|8391.6|8386.6|8396.1|8391.1|8375.6|8370.6|67
1583496300000|2020-03-06 12:05:00|8392.1|8387.1|8396.6|8391.6|8397.6|8392.6|8378.6|8373.6|90
1583496600000|2020-03-06 12:10:00|8396.1|8391.1|8396.1|8391.1|8398.6|8393.6|8387.6|8382.6|88
1583496900000|2020-03-06 12:15:00|8397.1|8392.1|8413.1|8408.1|8416.6|8411.6|8387.1|8382.1|158
1583497200000|2020-03-06 12:20:00|8412.6|8407.6|8399.6|8394.6|8412.6|8407.6|8399.6|8394.6|84
1583497500000|2020-03-06 12:25:00|8400.1|8395.1|8383.6|8378.6|8401.1|8396.1|8380.6|8375.6|151
1583497800000|2020-03-06 12:30:00|8384.1|8379.1|8381.6|8376.6|8390.6|8385.6|8380.6|8375.6|104
1583498100000|2020-03-06 12:35:00|8382.1|8377.1|8382.6|8377.6|8393.1|8388.1|8379.1|8374.1|126
1583498400000|2020-03-06 12:40:00|8384.6|8379.6|8370.6|8365.6|8384.6|8379.6|8364.6|8359.6|302
1583498700000|2020-03-06 12:45:00|8369.6|8364.6|8361.6|8356.6|8373.6|8368.6|8360.1|8355.1|158
1583499000000|2020-03-06 12:50:00|8362.6|8357.6|8364.6|8359.6|8367.6|8362.6|8348.6|8343.6|234
1583499300000|2020-03-06 12:55:00|8365.1|8360.1|8377.6|8372.6|8377.6|8372.6|8358.6|8353.6|143
1583499600000|2020-03-06 13:00:00|8376.6|8371.6|8370.1|8365.1|8384.1|8379.1|8365.1|8360.1|129
1583499900000|2020-03-06 13:05:00|8370.6|8365.6|8369.6|8364.6|8381.6|8376.6|8363.1|8358.1|191
1583500200000|2020-03-06 13:10:00|8369.1|8364.1|8365.6|8360.6|8373.1|8368.1|8361.1|8356.1|122
1583500500000|2020-03-06 13:15:00|8366.1|8361.1|8374.6|8369.6|8384.6|8379.6|8362.1|8357.1|215
1583500800000|2020-03-06 13:20:00|8375.1|8370.1|8374.6|8369.6|8383.6|8378.6|8366.1|8361.1|166
1583501100000|2020-03-06 13:25:00|8376.6|8371.6|8384.6|8379.6|8385.1|8380.1|8370.6|8365.6|159
1583501400000|2020-03-06 13:30:00|8384.1|8379.1|8393.6|8388.6|8393.6|8388.6|8376.1|8371.1|263
1583501700000|2020-03-06 13:35:00|8393.1|8388.1|8389.6|8384.6|8405.6|8400.6|8373.6|8368.6|187
1583502000000|2020-03-06 13:40:00|8390.1|8385.1|8369.6|8364.6|8391.6|8386.6|8367.6|8362.6|109
1583502300000|2020-03-06 13:45:00|8370.1|8365.1|8391.1|8386.1|8400.6|8395.6|8366.6|8361.6|127
1583502600000|2020-03-06 13:50:00|8392.1|8387.1|8396.6|8391.6|8400.1|8395.1|8373.1|8368.1|326
1583502900000|2020-03-06 13:55:00|8397.6|8392.6|8395.6|8390.6|8411.1|8406.1|8385.6|8380.6|213
1583503200000|2020-03-06 14:00:00|8392.1|8387.1|8378.1|8373.1|8392.6|8387.6|8377.6|8372.6|230
1583503500000|2020-03-06 14:05:00|8377.6|8372.6|8370.1|8365.1|8382.1|8377.1|8365.6|8360.6|237
1583503800000|2020-03-06 14:10:00|8369.6|8364.6|8360.6|8355.6|8376.1|8371.1|8358.6|8353.6|160
1583504100000|2020-03-06 14:15:00|8361.1|8356.1|8355.1|8350.1|8362.1|8357.1|8347.6|8342.6|296
1583504400000|2020-03-06 14:20:00|8354.6|8349.6|8341.6|8336.6|8356.6|8351.6|8340.6|8335.6|168
1583504700000|2020-03-06 14:25:00|8341.1|8336.1|8346.6|8341.6|8348.1|8343.1|8337.1|8332.1|144
1583505000000|2020-03-06 14:30:00|8346.1|8341.1|8335.1|8330.1|8360.6|8355.6|8328.6|8323.6|473
1583505300000|2020-03-06 14:35:00|8334.6|8329.6|8348.6|8343.6|8363.1|8358.1|8334.6|8329.6|434
1583505600000|2020-03-06 14:40:00|8348.1|8343.1|8344.1|8339.1|8351.1|8346.1|8325.1|8320.1|322
1583505900000|2020-03-06 14:45:00|8343.6|8338.6|8325.6|8320.6|8346.6|8341.6|8321.6|8316.6|337
1583506200000|2020-03-06 14:50:00|8325.1|8320.1|8326.6|8321.6|8331.6|8326.6|8312.6|8307.6|343
1583506500000|2020-03-06 14:55:00|8325.6|8320.6|8346.6|8341.6|8361.1|8356.1|8324.1|8319.1|378
1583506800000|2020-03-06 15:00:00|8345.6|8340.6|8367.1|8362.1|8372.6|8367.6|8345.6|8340.6|223
1583507100000|2020-03-06 15:05:00|8369.1|8364.1|8349.6|8344.6|8376.6|8371.6|8348.6|8343.6|597
1583507400000|2020-03-06 15:10:00|8349.1|8344.1|8355.6|8350.6|8372.1|8367.1|8336.6|8331.6|431
1583507700000|2020-03-06 15:15:00|8355.1|8350.1|8353.6|8348.6|8379.1|8374.1|8353.1|8348.1|345
1583508000000|2020-03-06 15:20:00|8353.1|8348.1|8359.6|8354.6|8363.1|8358.1|8342.6|8337.6|405
1583508300000|2020-03-06 15:25:00|8359.1|8354.1|8410.1|8405.1|8416.1|8411.1|8354.1|8349.1|638
1583508600000|2020-03-06 15:30:00|8407.6|8402.6|8397.6|8392.6|8425.1|8420.1|8394.1|8389.1|504
1583508900000|2020-03-06 15:35:00|8397.1|8392.1|8410.6|8405.6|8417.1|8412.1|8381.1|8376.1|408
1583509200000|2020-03-06 15:40:00|8409.6|8404.6|8420.1|8415.1|8434.6|8429.6|8397.6|8392.6|495
1583509500000|2020-03-06 15:45:00|8419.1|8414.1|8427.6|8422.6|8427.6|8422.6|8408.1|8403.1|360
1583509800000|2020-03-06 15:50:00|8428.1|8423.1|8412.6|8407.6|8433.1|8428.1|8404.6|8399.6|315
1583510100000|2020-03-06 15:55:00|8412.1|8407.1|8396.6|8391.6|8416.1|8411.1|8378.6|8373.6|360
1583510400000|2020-03-06 16:00:00|8396.1|8391.1|8383.6|8378.6|8401.6|8396.6|8377.1|8372.1|417
1583510700000|2020-03-06 16:05:00|8381.1|8376.1|8369.1|8364.1|8388.6|8383.6|8365.6|8360.6|285
1583511000000|2020-03-06 16:10:00|8367.6|8362.6|8360.1|8355.1|8378.6|8373.6|8358.1|8353.1|525
1583511300000|2020-03-06 16:15:00|8361.1|8356.1|8368.6|8363.6|8381.1|8376.1|8353.6|8348.6|335
1583511600000|2020-03-06 16:20:00|8368.1|8363.1|8383.1|8378.1|8390.6|8385.6|8366.1|8361.1|558
1583511900000|2020-03-06 16:25:00|8382.1|8377.1|8391.1|8386.1|8396.1|8391.1|8379.1|8374.1|936
1583512200000|2020-03-06 16:30:00|8394.1|8387.1|8383.1|8376.1|8422.1|8415.1|8381.1|8374.1|1695
1583512500000|2020-03-06 16:35:00|8381.1|8374.1|8399.1|8390.1|8399.1|8390.1|8376.1|8368.1|489
1583512800000|2020-03-06 16:40:00|8398.1|8391.1|8383.1|8374.1|8402.1|8393.1|8382.1|8374.1|216
1583513100000|2020-03-06 16:45:00|8385.1|8376.1|8377.1|8368.1|8386.1|8378.1|8374.1|8368.1|59
1583513400000|2020-03-06 16:50:00|8378.1|8369.1|8393.1|8384.1|8395.1|8387.1|8375.1|8366.1|72
1583513700000|2020-03-06 16:55:00|8394.1|8385.1|8389.1|8380.1|8394.1|8386.1|8376.1|8368.1|39
1583514000000|2020-03-06 17:00:00|8390.1|8381.1|8360.1|8352.1|8393.1|8384.1|8354.1|8346.1|96
1583514300000|2020-03-06 17:05:00|8359.1|8350.1|8353.1|8345.1|8361.1|8352.1|8352.1|8344.1|87
1583514600000|2020-03-06 17:10:00|8352.1|8344.1|8366.1|8358.1|8367.1|8359.1|8350.1|8342.1|57
1583514900000|2020-03-06 17:15:00|8365.1|8357.1|8354.1|8345.1|8375.1|8366.1|8351.1|8343.1|35
1583515200000|2020-03-06 17:20:00|8353.1|8344.1|8360.1|8352.1|8373.1|8364.1|8352.1|8344.1|43
1583515500000|2020-03-06 17:25:00|8359.1|8351.1|8358.1|8350.1|8364.1|8356.1|8354.1|8347.1|46
1583515800000|2020-03-06 17:30:00|8359.1|8351.1|8384.1|8376.1|8385.1|8378.1|8354.1|8346.1|41
1583516100000|2020-03-06 17:35:00|8383.1|8377.1|8394.1|8386.1|8395.1|8387.1|8375.1|8367.1|121
1583516400000|2020-03-06 17:40:00|8392.1|8385.1|8411.1|8403.1|8411.1|8403.1|8390.1|8384.1|53
1583516700000|2020-03-06 17:45:00|8408.1|8402.1|8379.1|8371.1|8417.1|8408.1|8375.1|8368.1|193
1583517000000|2020-03-06 17:50:00|8378.1|8370.1|8368.1|8360.1|8385.1|8379.1|8366.1|8357.1|66
1583517300000|2020-03-06 17:55:00|8369.1|8361.1|8373.1|8361.1|8383.1|8375.1|8369.1|8361.1|53
1583517600000|2020-03-06 18:00:00|8372.1|8362.1|8378.1|8369.1|8386.1|8377.1|8369.1|8357.6|23
1583517900000|2020-03-06 18:05:00|8379.1|8370.1|8380.1|8372.1|8391.1|8383.1|8377.1|8368.1|9
1583518200000|2020-03-06 18:10:00|8381.1|8373.1|8373.1|8364.1|8390.1|8380.1|8372.1|8363.1|25
1583518500000|2020-03-06 18:15:00|8374.1|8365.1|8379.1|8369.1|8385.1|8377.1|8374.1|8365.1|4
1583518800000|2020-03-06 18:20:00|8378.1|8370.1|8403.1|8395.1|8407.1|8399.1|8378.1|8370.1|10
1583519100000|2020-03-06 18:25:00|8402.1|8394.1|8392.1|8383.1|8403.1|8394.1|8391.1|8382.1|13
1583519400000|2020-03-06 18:30:00|8391.1|8382.1|8387.1|8378.1|8400.1|8391.1|8385.1|8376.1|20
1583519700000|2020-03-06 18:35:00|8388.1|8379.1|8397.1|8388.1|8399.1|8392.1|8378.1|8370.1|41
1583520000000|2020-03-06 18:40:00|8396.1|8386.1|8389.1|8380.1|8402.1|8395.1|8380.1|8369.6|32
1583520300000|2020-03-06 18:45:00|8390.1|8378.1|8373.1|8365.1|8390.1|8379.1|8369.1|8359.1|40
1583520600000|2020-03-06 18:50:00|8377.1|8364.1|8368.1|8359.1|8382.1|8373.1|8365.1|8356.1|37
1583520900000|2020-03-06 18:55:00|8369.1|8360.1|8365.2|8353.2|8375.1|8364.1|8355.6|8347.1|39
1583521200000|2020-03-06 19:00:00|8365.3|8353.3|8359.6|8347.6|8367.7|8355.7|8349.2|8337.2|0
1583521500000|2020-03-06 19:05:00|8359.5|8347.5|8350.1|8338.1|8366.4|8354.4|8345.9|8333.9|0
1583521800000|2020-03-06 19:10:00|8349|8337|8351.6|8339.6|8361.1|8349.1|8345.7|8333.7|0
1583522100000|2020-03-06 19:15:00|8351.5|8339.5|8346.6|8334.6|8359.6|8347.6|8343.7|8331.7|0
1583522400000|2020-03-06 19:20:00|8346.7|8334.7|8352.6|8340.6|8358.1|8346.1|8340.9|8328.9|0
1583522700000|2020-03-06 19:25:00|8352.5|8340.5|8351.3|8339.3|8364.5|8352.5|8348.6|8336.6|0
1583523000000|2020-03-06 19:30:00|8351.4|8339.4|8333.6|8321.6|8357|8345|8333.6|8321.6|0
1583523300000|2020-03-06 19:35:00|8333.9|8321.9|8313.1|8301.1|8336.2|8324.2|8311.1|8299.1|0
1583523600000|2020-03-06 19:40:00|8313.2|8301.2|8310.1|8298.1|8318.5|8306.5|8303|8291|0
1583523900000|2020-03-06 19:45:00|8309|8297|8297.3|8285.3|8323.7|8311.7|8297.2|8285.2|0
1583524200000|2020-03-06 19:50:00|8297.2|8285.2|8297.3|8285.3|8302.9|8290.9|8291.4|8279.4|0
1583524500000|2020-03-06 19:55:00|8297.6|8285.6|8296.9|8284.9|8311|8299|8296.8|8284.8|0
1583524800000|2020-03-06 20:00:00|8296.8|8284.8|8289.2|8277.2|8305.4|8293.4|8283.7|8271.7|0
1583525100000|2020-03-06 20:05:00|8289.3|8277.3|8276.3|8264.3|8292|8280|8273.5|8261.5|0
1583525400000|2020-03-06 20:10:00|8276.4|8264.4|8289.6|8277.6|8309.5|8297.5|8276.1|8264.1|0
1583525700000|2020-03-06 20:15:00|8289.5|8277.5|8325.3|8313.3|8325.5|8313.5|8289.5|8277.5|0
1583526000000|2020-03-06 20:20:00|8325.4|8313.4|8331|8319|8331.2|8319.2|8311.6|8299.6|0
1583526300000|2020-03-06 20:25:00|8331.1|8319.1|8310|8298|8336|8324|8305.1|8293.1|0
1583526600000|2020-03-06 20:30:00|8309.8|8297.8|8352|8340|8362.3|8350.3|8303.8|8291.8|0
1583526900000|2020-03-06 20:35:00|8351.9|8339.9|8320.5|8308.5|8366.9|8354.9|8317.8|8305.8|0
1583527200000|2020-03-06 20:40:00|8320.8|8308.8|8354.4|8342.4|8358.1|8346.1|8320|8308|0
1583527500000|2020-03-06 20:45:00|8354.5|8342.5|8354.3|8342.3|8362.8|8350.8|8334.8|8322.8|0
1583527800000|2020-03-06 20:50:00|8354.1|8342.1|8376.5|8364.5|8403.6|8391.6|8354.1|8342.1|0
1583528100000|2020-03-06 20:55:00|8376.6|8364.6|8383.9|8371.9|8403.1|8391.1|8373.9|8361.9|0
1583528400000|2020-03-06 21:00:00|8383.8|8371.8|8375.6|8363.6|8397.2|8385.2|8367.4|8355.4|0
1583528700000|2020-03-06 21:05:00|8376.4|8364.4|8363.3|8351.3|8380|8368|8356.7|8344.7|0
1583529000000|2020-03-06 21:10:00|8363.2|8351.2|8377.6|8365.6|8382.5|8370.5|8357.8|8345.8|0
1583529300000|2020-03-06 21:15:00|8378.3|8366.3|8382.2|8370.2|8382.2|8370.2|8377.3|8365.3|0
1583529600000|2020-03-06 21:20:00|8382|8370|8382.7|8370.7|8382.9|8370.9|8381.3|8369.3|0
1583529900000|2020-03-06 21:25:00|8382.5|8370.5|8380.8|8368.8|8382.7|8370.7|8379.9|8367.9|0
1583530200000|2020-03-06 21:30:00|8380.9|8368.9|8369.1|8357.1|8381.8|8369.8|8367.6|8355.6|0
1583530500000|2020-03-06 21:35:00|8368.4|8356.4|8380.4|8368.4|8381.9|8369.9|8368.4|8356.4|0
1583530800000|2020-03-06 21:40:00|8380.3|8368.3|8379.7|8367.7|8383.2|8371.2|8376.1|8364.1|0
1583531100000|2020-03-06 21:45:00|8379|8367|8371.2|8359.2|8381|8369|8369.9|8357.9|0
1583531400000|2020-03-06 21:50:00|8371.1|8359.1|8369.1|8357.1|8372|8360|8369.1|8357.1|0
1583531700000|2020-03-06 21:55:00|8369.2|8357.2|8375.5|8363.5|8378.1|8366.1|8366.3|8354.3|0
1583705100000|2020-03-08 22:05:00|8056.9|8038.9|7997.9|7979.9|8057|8039|7971.8|7953.8|0
1583705400000|2020-03-08 22:10:00|7998.4|7980.4|8033.2|8015.2|8050.8|8032.8|7991.5|7973.5|0
1583705700000|2020-03-08 22:15:00|8032.7|8014.7|8020.6|8002.6|8059.1|8041.1|8002.1|7984.1|0
1583706000000|2020-03-08 22:20:00|8020.4|8002.4|8024.1|8006.1|8061.2|8043.2|8014.6|7996.6|0
1583706300000|2020-03-08 22:25:00|8024|8006|7985.6|7967.6|8024.1|8006.1|7982.3|7964.3|0
1583706600000|2020-03-08 22:30:00|7985.3|7967.3|7961.2|7943.2|7994.3|7976.3|7955.6|7937.6|0
1583706900000|2020-03-08 22:35:00|7961.7|7943.7|7966.9|7948.9|7975.7|7957.7|7933.2|7915.2|0
1583707200000|2020-03-08 22:40:00|7967.1|7949.1|7950.4|7932.4|7982.5|7964.5|7926.2|7908.2|0
1583707500000|2020-03-08 22:45:00|7950.9|7932.9|7934.2|7916.2|7969.1|7951.1|7917.8|7899.8|0
1583707800000|2020-03-08 22:50:00|7933.8|7915.8|7947.1|7929.1|7953.6|7935.6|7916.9|7898.9|0
1583708100000|2020-03-08 22:55:00|7946.9|7928.9|7956.3|7938.3|7967.2|7949.2|7936.5|7918.5|0
1583708400000|2020-03-08 23:00:00|7956.8|7938.8|7957.2|7939.2|7976.2|7958.2|7954.1|7936.1|0
1583708700000|2020-03-08 23:05:00|7957.3|7939.3|7989.7|7971.7|7997.3|7979.3|7956|7938|0
1583709000000|2020-03-08 23:10:00|7989|7971|7988.4|7970.4|8004|7986|7980.4|7962.4|0
1583709300000|2020-03-08 23:15:00|7988.9|7970.9|7985.5|7967.5|7989.1|7971.1|7974.9|7956.9|0
1583709600000|2020-03-08 23:20:00|7985.6|7967.6|7957|7939|7993|7975|7955.4|7937.4|0
1583709900000|2020-03-08 23:25:00|7957.1|7939.1|7959.5|7941.5|7972.6|7954.6|7935.2|7917.2|0
1583710200000|2020-03-08 23:30:00|7959.2|7941.2|7933.8|7915.8|7966.2|7948.2|7925.4|7907.4|0
1583710500000|2020-03-08 23:35:00|7934|7916|7944.2|7926.2|7952|7934|7919.6|7901.6|0
1583710800000|2020-03-08 23:40:00|7943.9|7925.9|7921.1|7903.1|7944.2|7926.2|7920.5|7902.5|0
1583711100000|2020-03-08 23:45:00|7921.8|7903.8|7913.4|7895.4|7938.6|7920.6|7913.2|7895.2|0
1583711400000|2020-03-08 23:50:00|7913.1|7895.1|7921|7903|7932.4|7914.4|7912.1|7894.1|0
1583711700000|2020-03-08 23:55:00|7921.5|7903.5|7921.4|7903.4|7926.4|7908.4|7910.4|7892.4|0
1583712000000|2020-03-09 00:00:00|7921.8|7903.8|7918.1|7900.1|7934.8|7916.8|7912.9|7894.9|0
1583712300000|2020-03-09 00:05:00|7917.7|7899.7|7954.7|7936.7|7957.6|7939.6|7917.6|7899.6|0
1583712600000|2020-03-09 00:10:00|7954.3|7936.3|7934.4|7916.4|7956.3|7938.3|7929.6|7911.6|0
1583712900000|2020-03-09 00:15:00|7934.6|7916.6|7848.5|7830.5|8036.2|8018.2|7816|7798|0
1583713200000|2020-03-09 00:20:00|7848.6|7830.6|7985.7|7967.7|8005.5|7987.5|7846.2|7828.2|0
1583713500000|2020-03-09 00:25:00|7985.8|7967.8|7994.1|7976.1|8002.4|7984.4|7980.3|7962.3|0
1583713800000|2020-03-09 00:30:00|7995.3|7977.3|7965.5|7947.5|7995.3|7977.3|7961.6|7943.6|0
1583714100000|2020-03-09 00:35:00|7965.3|7947.3|7964.7|7946.7|7974.2|7956.2|7957.6|7939.6|0
1583714400000|2020-03-09 00:40:00|7965.1|7947.1|7982.5|7964.5|7985.1|7967.1|7962.1|7944.1|0
1583714700000|2020-03-09 00:45:00|7983.4|7965.4|7990|7972|7998.5|7980.5|7983.4|7965.4|0
1583715000000|2020-03-09 00:50:00|7990.1|7972.1|7989.9|7971.9|8001|7983|7986.5|7968.5|0
1583715300000|2020-03-09 00:55:00|7990|7972|7991|7973|7994.2|7976.2|7980.2|7962.2|0
1583715600000|2020-03-09 01:00:00|7991.1|7973.1|8011.9|7993.9|8014.7|7996.7|7986.3|7968.3|0
1583715900000|2020-03-09 01:05:00|8011.8|7993.8|7995.1|7977.1|8011.8|7993.8|7990.6|7972.6|0
1583716200000|2020-03-09 01:10:00|7995.2|7977.2|7995.7|7977.7|8003.4|7985.4|7989.9|7971.9|0
1583716500000|2020-03-09 01:15:00|7995.8|7977.8|7987.4|7969.4|7995.8|7977.8|7980.3|7962.3|0
1583716800000|2020-03-09 01:20:00|7987.5|7969.5|7979.4|7961.4|7990.2|7972.2|7975.6|7957.6|0
1583717100000|2020-03-09 01:25:00|7980.3|7962.3|7979.9|7961.9|7987.2|7969.2|7974.7|7956.7|0
1583717400000|2020-03-09 01:30:00|7980|7962|7977.7|7959.7|7985.1|7967.1|7974.9|7956.9|0
1583717700000|2020-03-09 01:35:00|7978.6|7960.6|7967.1|7949.1|7980.1|7962.1|7963.6|7945.6|0
1583718000000|2020-03-09 01:40:00|7967|7949|7960.7|7942.7|7967.1|7949.1|7942.2|7924.2|0
1583718300000|2020-03-09 01:45:00|7960.6|7942.6|7928.2|7910.2|7963.2|7945.2|7928.2|7910.2|0
1583718600000|2020-03-09 01:50:00|7926.1|7908.1|7905.9|7887.9|7931.3|7913.3|7902.3|7884.3|0
1583718900000|2020-03-09 01:55:00|7906.3|7888.3|7892.8|7874.8|7911.9|7893.9|7890.3|7872.3|0
1583719200000|2020-03-09 02:00:00|7891.9|7873.9|7881.7|7863.7|7895.2|7877.2|7879.1|7861.1|0
1583719500000|2020-03-09 02:05:00|7881.2|7863.2|7877.6|7859.6|7893.2|7875.2|7876.4|7858.4|0
1583719800000|2020-03-09 02:10:00|7877.1|7859.1|7835.6|7817.6|7885.2|7867.2|7835.6|7817.6|0
1583720100000|2020-03-09 02:15:00|7836.5|7818.5|7838.3|7820.3|7850.9|7832.9|7835.6|7817.6|0
1583720400000|2020-03-09 02:20:00|7837.9|7819.9|7830.4|7812.4|7848.5|7830.5|7830.4|7812.4|0
1583720700000|2020-03-09 02:25:00|7829.4|7811.4|7815.4|7797.4|7832.9|7814.9|7815.4|7797.4|0
1583721000000|2020-03-09 02:30:00|7816.4|7798.4|7823.2|7805.2|7823.2|7805.2|7807.8|7789.8|0
1583721300000|2020-03-09 02:35:00|7824.1|7806.1|7833.9|7815.9|7841.1|7823.1|7824.1|7806.1|0
1583721600000|2020-03-09 02:40:00|7834.4|7816.4|7869.6|7851.6|7869.6|7851.6|7833.9|7815.9|0
1583721900000|2020-03-09 02:45:00|7870.1|7852.1|7879.8|7861.8|7888.8|7870.8|7864.5|7846.5|0
1583722200000|2020-03-09 02:50:00|7879.3|7861.3|7887.4|7869.4|7893.8|7875.8|7872.1|7854.1|0
1583722500000|2020-03-09 02:55:00|7887.9|7869.9|7900.2|7882.2|7900.2|7882.2|7886.2|7868.2|0
1583722800000|2020-03-09 03:00:00|7900.7|7882.7|7902.2|7884.2|7913.6|7895.6|7889.4|7871.4|0
1583723100000|2020-03-09 03:05:00|7901.2|7883.2|7874.2|7856.2|7903.5|7885.5|7874.2|7856.2|0
1583723400000|2020-03-09 03:10:00|7874.7|7856.7|7915|7897|7918.8|7900.8|7874.2|7856.2|0
1583723700000|2020-03-09 03:15:00|7914.5|7896.5|7945.7|7927.7|7948.2|7930.2|7913.7|7895.7|0
1583724000000|2020-03-09 03:20:00|7946.6|7928.6|7915.1|7897.1|7948.2|7930.2|7912.5|7894.5|0
1583724300000|2020-03-09 03:25:00|7917.6|7899.6|7904.7|7886.7|7920|7902|7902.3|7884.3|0
1583724600000|2020-03-09 03:30:00|7903.7|7885.7|7871.6|7853.6|7912.3|7894.3|7871.6|7853.6|0
1583724900000|2020-03-09 03:35:00|7869.6|7851.6|7859.8|7841.8|7881.5|7863.5|7858.6|7840.6|0
1583725200000|2020-03-09 03:40:00|7857.9|7839.9|7861.2|7843.2|7867.5|7849.5|7843.3|7825.3|0
1583725500000|2020-03-09 03:45:00|7862.1|7844.1|7879|7861|7879|7861|7858.6|7840.6|0
1583725800000|2020-03-09 03:50:00|7880|7862|7894.3|7876.3|7898.1|7880.1|7879|7861|0
1583726100000|2020-03-09 03:55:00|7896.8|7878.8|7877.7|7859.7|7900.7|7882.7|7877.7|7859.7|0
1583726400000|2020-03-09 04:00:00|7878.7|7860.7|7885.4|7867.4|7886.7|7868.7|7871.4|7853.4|0
1583726700000|2020-03-09 04:05:00|7887.3|7869.3|7879|7861|7891.8|7873.8|7873.9|7855.9|0
1583727000000|2020-03-09 04:10:00|7878|7860|7866.3|7848.3|7879|7861|7863.7|7845.7|0
1583727300000|2020-03-09 04:15:00|7865.8|7847.8|7863.7|7845.7|7868.8|7850.8|7858.6|7840.6|0
1583727600000|2020-03-09 04:20:00|7863.2|7845.2|7879|7861|7886.7|7868.7|7858.6|7840.6|0
1583727900000|2020-03-09 04:25:00|7879.5|7861.5|7861.2|7843.2|7881.6|7863.6|7861.2|7843.2|0
1583728200000|2020-03-09 04:30:00|7862.1|7844.1|7876.2|7858.2|7876.5|7858.5|7861.2|7843.2|0
1583728500000|2020-03-09 04:35:00|7875.3|7857.3|7876.2|7858.2|7878.8|7860.8|7872.4|7854.4|0
1583728800000|2020-03-09 04:40:00|7877.2|7859.2|7881.3|7863.3|7883.9|7865.9|7876.2|7858.2|0
1583729100000|2020-03-09 04:45:00|7882.3|7864.3|7876.2|7858.2|7883.9|7865.9|7876.2|7858.2|0
1583729400000|2020-03-09 04:50:00|7875.3|7857.3|7856.3|7838.3|7875.3|7857.3|7853.7|7835.7|0
1583729700000|2020-03-09 04:55:00|7855.3|7837.3|7848.2|7830.2|7856.3|7838.3|7844.4|7826.4|0
1583730000000|2020-03-09 05:00:00|7850.1|7832.1|7830.3|7812.3|7855.8|7837.8|7829.1|7811.1|0
1583730300000|2020-03-09 05:05:00|7830.8|7812.8|7838|7820|7838|7820|7827.8|7809.8|0
1583730600000|2020-03-09 05:10:00|7837.5|7819.5|7809.8|7791.8|7837.5|7819.5|7809.8|7791.8|0
1583730900000|2020-03-09 05:15:00|7808.9|7790.9|7815.1|7797.1|7825.1|7807.1|7807.3|7789.3|0
1583731200000|2020-03-09 05:20:00|7815.6|7797.6|7832.6|7814.6|7833.8|7815.8|7815.6|7797.6|0
1583731500000|2020-03-09 05:25:00|7832.1|7814.1|7821.2|7803.2|7832.6|7814.6|7808|7790|0
1583731800000|2020-03-09 05:30:00|7822.1|7804.1|7840.2|7822.2|7844.1|7826.1|7822.1|7804.1|0
1583732100000|2020-03-09 05:35:00|7838.3|7820.3|7850|7832|7852.4|7834.4|7835.1|7817.1|0
1583732400000|2020-03-09 05:40:00|7850.5|7832.5|7878|7860|7878|7860|7850|7832|0
1583732700000|2020-03-09 05:45:00|7878.5|7860.5|7873.8|7855.8|7885.2|7867.2|7867.4|7849.4|0
1583733000000|2020-03-09 05:50:00|7874.7|7856.7|7876.5|7858.5|7891.6|7873.6|7874|7856|0
1583733300000|2020-03-09 05:55:00|7876.1|7858.1|7889.4|7871.4|7897.1|7879.1|7870.2|7852.2|0
1583733600000|2020-03-09 06:00:00|7889|7871|7871|7853|7889.4|7871.4|7868.4|7850.4|0
1583733900000|2020-03-09 06:05:00|7870.5|7852.5|7869.8|7851.8|7873.7|7855.7|7868.4|7850.4|0
1583734200000|2020-03-09 06:10:00|7869.4|7851.4|7871.3|7853.3|7873.7|7855.7|7868.6|7850.6|0
1583734500000|2020-03-09 06:15:00|7870.4|7852.4|7871.3|7853.3|7871.3|7853.3|7866.2|7848.2|0
1583734800000|2020-03-09 06:20:00|7870.9|7852.9|7880.8|7862.8|7883.3|7865.3|7870.5|7852.5|0
1583735100000|2020-03-09 06:25:00|7879.8|7861.8|7878.2|7860.2|7883.3|7865.3|7878.2|7860.2|0
1583735400000|2020-03-09 06:30:00|7878.3|7860.3|7906.7|7888.7|7909.2|7891.2|7878.3|7860.3|0
1583735700000|2020-03-09 06:35:00|7905.7|7887.7|7887.6|7869.6|7910.5|7892.5|7887.6|7869.6|0
1583736000000|2020-03-09 06:40:00|7888|7870|7881.3|7863.3|7890.1|7872.1|7878.7|7860.7|0
1583736300000|2020-03-09 06:45:00|7880.8|7862.8|7841.3|7823.3|7886.3|7868.3|7839.5|7821.5|0
1583736600000|2020-03-09 06:50:00|7841.8|7823.8|7811.3|7793.3|7849.5|7831.5|7811.3|7793.3|0
1583736900000|2020-03-09 06:55:00|7809.3|7791.3|7799|7781|7809.3|7791.3|7768.4|7750.4|0
1583737200000|2020-03-09 07:00:00|7798.9|7780.9|7774.1|7763.1|7812.6|7801.6|7755.1|7744.1|272
1583737500000|2020-03-09 07:05:00|7777.6|7766.6|7748.6|7737.6|7793.6|7782.6|7748.6|7737.6|66
1583737800000|2020-03-09 07:10:00|7749.6|7738.6|7725.6|7714.6|7749.6|7738.6|7717.6|7706.6|59
1583738100000|2020-03-09 07:15:00|7730.6|7719.6|7675.6|7664.6|7745.6|7734.6|7673.6|7662.6|106
1583738400000|2020-03-09 07:20:00|7675.1|7664.1|7581.1|7570.1|7681.1|7670.1|7581.1|7570.1|125
1583738700000|2020-03-09 07:25:00|7583.6|7572.6|7579.1|7568.1|7583.6|7572.6|7523.6|7512.6|121
1583739000000|2020-03-09 07:30:00|7578.1|7567.1|7597.6|7586.6|7624.1|7613.1|7552.6|7541.6|57
1583739300000|2020-03-09 07:35:00|7598.1|7587.1|7561.6|7550.6|7607.6|7596.6|7559.1|7548.1|49
1583739600000|2020-03-09 07:40:00|7566.6|7555.6|7595.6|7584.6|7607.6|7596.6|7548.1|7537.1|32
1583739900000|2020-03-09 07:45:00|7596.1|7585.1|7655.6|7644.6|7662.1|7651.1|7596.1|7585.1|203
1583740200000|2020-03-09 07:50:00|7654.1|7643.1|7736.6|7725.6|7745.6|7734.6|7654.1|7643.1|137
1583740500000|2020-03-09 07:55:00|7737.6|7726.6|7798.1|7787.1|7815.6|7804.6|7710.1|7699.1|134
1583740800000|2020-03-09 08:00:00|7786.6|7775.6|7791.6|7780.6|7799.6|7788.6|7722.1|7711.1|935
1583741100000|2020-03-09 08:05:00|7790.6|7779.6|7735.1|7724.1|7790.6|7779.6|7709.1|7698.1|432
1583741400000|2020-03-09 08:10:00|7734.6|7723.6|7823.6|7812.6|7831.6|7820.6|7728.1|7717.1|551
1583741700000|2020-03-09 08:15:00|7824.1|7813.1|7821.1|7810.1|7859.6|7848.6|7813.6|7802.6|817
1583742000000|2020-03-09 08:20:00|7821.6|7810.6|7828.1|7817.1|7868.6|7857.6|7819.6|7808.6|549
1583742300000|2020-03-09 08:25:00|7827.6|7816.6|7874.6|7863.6|7877.6|7866.6|7827.6|7816.6|470
1583742600000|2020-03-09 08:30:00|7874.1|7863.1|7863.6|7852.6|7879.6|7868.6|7836.1|7825.1|532
1583742900000|2020-03-09 08:35:00|7863.1|7852.1|7855.6|7844.6|7866.6|7855.6|7843.6|7832.6|446
1583743200000|2020-03-09 08:40:00|7854.6|7843.6|7927.6|7916.6|7927.6|7916.6|7838.1|7827.1|710
1583743500000|2020-03-09 08:45:00|7928.6|7917.6|7934.1|7923.1|7946.1|7935.1|7885.6|7874.6|1058
1583743800000|2020-03-09 08:50:00|7934.6|7923.6|7933.6|7922.6|7957.6|7946.6|7911.1|7900.1|940
1583744100000|2020-03-09 08:55:00|7934.6|7923.6|7903.1|7892.1|7954.6|7943.6|7891.1|7880.1|690
1583744400000|2020-03-09 09:00:00|7901.6|7890.6|7915.6|7904.6|7933.1|7922.1|7886.6|7875.6|418
1583744700000|2020-03-09 09:05:00|7916.1|7905.1|7938.6|7930.6|7938.6|7930.6|7903.6|7895.6|325
1583745000000|2020-03-09 09:10:00|7939.1|7931.1|7981.1|7973.1|7985.6|7977.6|7910.6|7902.6|526
1583745300000|2020-03-09 09:15:00|7980.6|7972.6|7995.6|7987.6|7996.1|7988.1|7965.1|7957.1|760
1583745600000|2020-03-09 09:20:00|7993.1|7985.1|7982.6|7974.6|8027.6|8019.6|7982.1|7974.1|1136
1583745900000|2020-03-09 09:25:00|7983.1|7975.1|7975.1|7967.1|8011.6|8003.6|7959.6|7951.6|739
1583746200000|2020-03-09 09:30:00|7974.6|7966.6|7907.6|7899.6|7980.6|7972.6|7905.6|7897.6|786
1583746500000|2020-03-09 09:35:00|7906.6|7898.6|7938.1|7930.1|7938.1|7930.1|7905.6|7897.6|435
1583746800000|2020-03-09 09:40:00|7940.6|7932.6|7947.6|7939.6|7948.1|7940.1|7903.6|7895.6|435
1583747100000|2020-03-09 09:45:00|7945.1|7937.1|7939.6|7931.6|7964.6|7956.6|7936.1|7928.1|552
1583747400000|2020-03-09 09:50:00|7940.1|7932.1|7920.6|7912.6|7959.1|7951.1|7916.1|7908.1|498
1583747700000|2020-03-09 09:55:00|7920.1|7912.1|7897.6|7889.6|7925.6|7917.6|7890.6|7882.6|331
1583748000000|2020-03-09 10:00:00|7894.6|7886.6|7862.1|7854.1|7899.6|7891.6|7859.1|7851.1|444
1583748300000|2020-03-09 10:05:00|7861.6|7853.6|7843.6|7835.6|7868.1|7860.1|7842.6|7834.6|282
1583748600000|2020-03-09 10:10:00|7844.1|7836.1|7824.6|7816.6|7869.6|7861.6|7824.6|7816.6|276
1583748900000|2020-03-09 10:15:00|7825.1|7817.1|7821.6|7813.6|7835.1|7827.1|7812.6|7804.6|307
1583749200000|2020-03-09 10:20:00|7821.1|7813.1|7847.6|7839.6|7848.1|7840.1|7818.1|7810.1|180
1583749500000|2020-03-09 10:25:00|7848.1|7840.1|7897.6|7889.6|7898.1|7890.1|7842.1|7834.1|414
1583749800000|2020-03-09 10:30:00|7897.1|7889.1|7889.1|7881.1|7901.1|7893.1|7874.1|7866.1|327
1583750100000|2020-03-09 10:35:00|7888.6|7880.6|7860.1|7852.1|7897.6|7889.6|7846.6|7838.6|292
1583750400000|2020-03-09 10:40:00|7860.6|7852.6|7853.1|7845.1|7860.6|7852.6|7830.6|7822.6|212
1583750700000|2020-03-09 10:45:00|7853.6|7845.6|7829.6|7821.6|7856.1|7848.1|7825.6|7817.6|173
1583751000000|2020-03-09 10:50:00|7830.1|7822.1|7820.6|7812.6|7830.1|7822.1|7808.6|7800.6|266
1583751300000|2020-03-09 10:55:00|7819.1|7811.1|7864.1|7856.1|7873.1|7865.1|7813.1|7805.1|385
1583751600000|2020-03-09 11:00:00|7862.6|7854.6|7840.6|7832.6|7862.6|7854.6|7833.1|7825.1|117
1583751900000|2020-03-09 11:05:00|7841.1|7833.1|7827.1|7819.1|7852.1|7844.1|7823.1|7815.1|182
1583752200000|2020-03-09 11:10:00|7826.1|7818.1|7815.1|7807.1|7829.1|7821.1|7811.1|7803.1|172
1583752500000|2020-03-09 11:15:00|7814.6|7806.6|7839.1|7831.1|7845.1|7837.1|7807.1|7799.1|293
1583752800000|2020-03-09 11:20:00|7838.1|7830.1|7808.1|7800.1|7838.6|7830.6|7805.1|7797.1|230
1583753100000|2020-03-09 11:25:00|7809.1|7801.1|7804.6|7796.6|7819.1|7811.1|7798.6|7790.6|184
1583753400000|2020-03-09 11:30:00|7806.1|7798.1|7782.1|7774.1|7814.1|7806.1|7782.1|7774.1|214
1583753700000|2020-03-09 11:35:00|7785.1|7777.1|7768.6|7760.6|7789.1|7781.1|7766.1|7758.1|230
1583754000000|2020-03-09 11:40:00|7768.1|7760.1|7769.6|7761.6|7790.6|7782.6|7761.6|7753.6|413
1583754300000|2020-03-09 11:45:00|7769.1|7761.1|7779.1|7771.1|7780.1|7772.1|7760.6|7752.6|221
1583754600000|2020-03-09 11:50:00|7777.1|7769.1|7770.6|7762.6|7788.6|7780.6|7764.1|7756.1|164
1583754900000|2020-03-09 11:55:00|7770.1|7762.1|7765.1|7757.1|7773.1|7765.1|7754.6|7746.6|330
1583755200000|2020-03-09 12:00:00|7764.1|7756.1|7778.1|7770.1|7789.1|7781.1|7753.1|7745.1|425
1583755500000|2020-03-09 12:05:00|7777.1|7769.1|7739.1|7731.1|7777.1|7769.1|7733.6|7725.6|347
1583755800000|2020-03-09 12:10:00|7738.6|7730.6|7755.1|7747.1|7759.1|7751.1|7736.6|7728.6|345
1583756100000|2020-03-09 12:15:00|7754.6|7746.6|7753.1|7745.1|7759.1|7751.1|7746.1|7738.1|266
1583756400000|2020-03-09 12:20:00|7753.6|7745.6|7746.1|7738.1|7759.6|7751.6|7738.6|7730.6|288
1583756700000|2020-03-09 12:25:00|7744.1|7736.1|7757.1|7749.1|7757.6|7749.6|7735.1|7727.1|329
1583757000000|2020-03-09 12:30:00|7756.6|7748.6|7734.1|7726.1|7757.6|7749.6|7730.6|7722.6|241
1583757300000|2020-03-09 12:35:00|7736.6|7728.6|7737.1|7729.1|7743.6|7735.6|7730.6|7722.6|359
1583757600000|2020-03-09 12:40:00|7739.1|7731.1|7727.1|7719.1|7744.1|7736.1|7727.1|7719.1|293
1583757900000|2020-03-09 12:45:00|7722.1|7714.1|7749.1|7741.1|7754.1|7746.1|7722.1|7714.1|481
1583758200000|2020-03-09 12:50:00|7749.6|7741.6|7757.1|7749.1|7771.1|7763.1|7749.6|7741.6|276
1583758500000|2020-03-09 12:55:00|7756.6|7748.6|7745.1|7737.1|7767.6|7759.6|7744.1|7736.1|162
1583758800000|2020-03-09 13:00:00|7744.1|7736.1|7706.1|7698.1|7751.1|7743.1|7702.1|7694.1|479
1583759100000|2020-03-09 13:05:00|7705.6|7697.6|7717.1|7709.1|7734.1|7726.1|7694.6|7686.6|258
1583759400000|2020-03-09 13:10:00|7716.1|7708.1|7707.1|7699.1|7721.1|7713.1|7704.6|7696.6|170
1583759700000|2020-03-09 13:15:00|7707.6|7699.6|7701.1|7693.1|7721.6|7713.6|7695.6|7687.6|173
1583760000000|2020-03-09 13:20:00|7701.6|7693.6|7684.1|7676.1|7703.1|7695.1|7681.1|7673.1|167
1583760300000|2020-03-09 13:25:00|7683.6|7675.6|7686.6|7678.6|7703.6|7695.6|7680.1|7672.1|170
1583760600000|2020-03-09 13:30:00|7686.1|7678.1|7679.6|7671.6|7718.1|7710.1|7676.1|7668.1|615
1583760900000|2020-03-09 13:35:00|7680.1|7672.1|7638.1|7630.1|7682.1|7674.1|7633.1|7625.1|630
1583761200000|2020-03-09 13:40:00|7639.1|7631.1|7649.6|7641.6|7665.1|7657.1|7626.6|7618.6|553
1583761500000|2020-03-09 13:45:00|7650.1|7642.1|7652.1|7644.1|7690.6|7682.6|7641.6|7633.6|806
1583761800000|2020-03-09 13:50:00|7651.1|7643.1|7743.6|7735.6|7744.6|7736.6|7642.1|7634.1|1267
1583762100000|2020-03-09 13:55:00|7740.6|7732.6|7767.6|7759.6|7806.1|7798.1|7726.1|7718.1|1146
1583762400000|2020-03-09 14:00:00|7767.1|7759.1|7763.1|7755.1|7783.1|7775.1|7762.1|7754.1|454
1583762700000|2020-03-09 14:05:00|7761.6|7753.6|7860.6|7852.6|7863.6|7855.6|7761.6|7753.6|573
1583763000000|2020-03-09 14:10:00|7859.6|7851.6|7842.6|7834.6|7861.6|7853.6|7821.6|7813.6|580
1583763300000|2020-03-09 14:15:00|7845.6|7837.6|7858.6|7850.6|7874.6|7866.6|7835.6|7827.6|646
1583763600000|2020-03-09 14:20:00|7858.1|7850.1|7809.6|7801.6|7863.1|7855.1|7799.1|7791.1|698
1583763900000|2020-03-09 14:25:00|7810.1|7802.1|7829.6|7821.6|7860.6|7852.6|7805.6|7797.6|577
1583764200000|2020-03-09 14:30:00|7830.1|7822.1|7811.6|7803.6|7838.1|7830.1|7796.1|7788.1|381
1583764500000|2020-03-09 14:35:00|7812.1|7804.1|7805.6|7797.6|7816.1|7808.1|7784.1|7776.1|313
1583764800000|2020-03-09 14:40:00|7804.6|7796.6|7769.6|7761.6|7810.1|7802.1|7769.1|7761.1|327
1583765100000|2020-03-09 14:45:00|7770.1|7762.1|7742.1|7734.1|7782.6|7774.6|7741.6|7733.6|326
1583765400000|2020-03-09 14:50:00|7744.1|7736.1|7750.1|7742.1|7752.1|7744.1|7734.6|7726.6|319
1583765700000|2020-03-09 14:55:00|7745.6|7737.6|7756.1|7748.1|7770.1|7762.1|7742.1|7734.1|274
1583766000000|2020-03-09 15:00:00|7753.6|7745.6|7750.6|7742.6|7773.1|7765.1|7740.1|7732.1|368
1583766300000|2020-03-09 15:05:00|7750.1|7742.1|7758.1|7750.1|7763.6|7755.6|7746.6|7738.6|410
1583766600000|2020-03-09 15:10:00|7760.6|7752.6|7769.1|7761.1|7778.6|7770.6|7754.6|7746.6|414
1583766900000|2020-03-09 15:15:00|7767.6|7759.6|7795.6|7787.6|7805.6|7797.6|7759.6|7751.6|370
1583767200000|2020-03-09 15:20:00|7794.6|7786.6|7784.1|7776.1|7802.6|7794.6|7776.6|7768.6|807
1583767500000|2020-03-09 15:25:00|7785.6|7777.6|7771.6|7763.6|7792.1|7784.1|7761.6|7753.6|430
1583767800000|2020-03-09 15:30:00|7771.1|7763.1|7765.1|7757.1|7771.6|7763.6|7742.6|7734.6|524
1583768100000|2020-03-09 15:35:00|7764.6|7756.6|7808.6|7800.6|7813.6|7805.6|7763.6|7755.6|1057
1583768400000|2020-03-09 15:40:00|7809.1|7801.1|7830.6|7822.6|7838.6|7830.6|7799.1|7791.1|460
1583768700000|2020-03-09 15:45:00|7830.1|7822.1|7861.6|7853.6|7865.1|7857.1|7827.6|7819.6|367
1583769000000|2020-03-09 15:50:00|7860.6|7852.6|7852.6|7844.6|7866.6|7858.6|7838.6|7830.6|246
1583769300000|2020-03-09 15:55:00|7852.1|7844.1|7815.6|7807.6|7852.6|7844.6|7815.6|7807.6|344
1583769600000|2020-03-09 16:00:00|7818.1|7810.1|7812.6|7804.6|7823.6|7815.6|7808.6|7800.6|317
1583769900000|2020-03-09 16:05:00|7809.6|7801.6|7838.6|7830.6|7844.6|7836.6|7809.6|7801.6|204
1583770200000|2020-03-09 16:10:00|7838.1|7830.1|7819.6|7811.6|7844.6|7836.6|7813.6|7805.6|241
1583770500000|2020-03-09 16:15:00|7822.1|7814.1|7780.6|7772.6|7835.1|7827.1|7776.1|7768.1|579
1583770800000|2020-03-09 16:20:00|7781.1|7773.1|7761.6|7753.6|7788.6|7780.6|7757.6|7749.6|372
1583771100000|2020-03-09 16:25:00|7760.6|7752.6|7742.6|7734.6|7760.6|7752.6|7741.1|7733.1|818
1583771400000|2020-03-09 16:30:00|7744.1|7733.1|7718.1|7706.1|7759.1|7747.1|7714.1|7702.1|1675
1583771700000|2020-03-09 16:35:00|7719.1|7708.1|7727.1|7715.1|7728.1|7715.1|7670.1|7657.1|885
1583772000000|2020-03-09 16:40:00|7726.1|7716.1|7692.1|7677.1|7733.1|7722.1|7688.1|7675.1|245
1583772300000|2020-03-09 16:45:00|7692.6|7677.6|7663.1|7648.1|7693.1|7678.1|7663.1|7648.1|113
1583772600000|2020-03-09 16:50:00|7662.6|7647.6|7688.1|7673.1|7695.1|7681.1|7662.6|7647.6|99
1583772900000|2020-03-09 16:55:00|7687.6|7672.6|7684.1|7669.1|7693.1|7678.1|7672.1|7657.1|33
1583773200000|2020-03-09 17:00:00|7687.6|7672.6|7686.6|7671.6|7701.1|7689.1|7678.6|7663.6|60
1583773500000|2020-03-09 17:05:00|7686.1|7671.1|7682.6|7667.6|7694.6|7679.6|7653.1|7641.1|150
1583773800000|2020-03-09 17:10:00|7681.6|7666.6|7695.1|7680.1|7699.1|7684.1|7676.6|7661.6|8
1583774100000|2020-03-09 17:15:00|7692.1|7681.1|7680.1|7665.1|7698.1|7686.1|7677.1|7662.1|25
1583774400000|2020-03-09 17:20:00|7679.1|7664.1|7668.1|7653.1|7679.1|7664.1|7655.6|7640.6|4
1583774700000|2020-03-09 17:25:00|7667.1|7652.1|7646.6|7631.6|7668.6|7653.6|7646.6|7631.6|21
1583775000000|2020-03-09 17:30:00|7643.1|7631.1|7628.1|7615.1|7649.1|7634.1|7628.1|7615.1|26
1583775300000|2020-03-09 17:35:00|7633.1|7620.1|7625.1|7610.1|7641.1|7628.1|7625.1|7610.1|14
1583775600000|2020-03-09 17:40:00|7624.1|7609.1|7589.1|7576.1|7638.6|7623.6|7574.1|7559.1|91
1583775900000|2020-03-09 17:45:00|7588.6|7573.6|7604.1|7589.1|7623.1|7608.1|7587.1|7572.1|60
1583776200000|2020-03-09 17:50:00|7603.6|7588.6|7571.1|7556.1|7603.6|7588.6|7570.6|7555.6|27
1583776500000|2020-03-09 17:55:00|7570.6|7555.6|7572.1|7557.1|7592.1|7577.1|7570.1|7555.1|12
1583776800000|2020-03-09 18:00:00|7572.6|7557.6|7543.1|7528.1|7573.1|7559.1|7543.1|7528.1|33
1583777100000|2020-03-09 18:05:00|7542.1|7527.1|7540.6|7525.6|7549.1|7539.1|7536.6|7521.6|34
1583777400000|2020-03-09 18:10:00|7539.1|7525.1|7571.1|7556.1|7571.6|7556.6|7538.1|7525.1|36
1583777700000|2020-03-09 18:15:00|7571.6|7556.6|7600.1|7585.1|7614.1|7599.1|7571.1|7556.1|44
1583778000000|2020-03-09 18:20:00|7601.6|7586.6|7582.1|7567.1|7603.1|7590.1|7580.6|7565.6|26
1583778300000|2020-03-09 18:25:00|7578.1|7563.1|7559.6|7544.6|7582.1|7570.1|7559.6|7544.6|18
1583778600000|2020-03-09 18:30:00|7558.1|7543.1|7549.1|7534.1|7562.6|7547.6|7543.6|7528.6|48
1583778900000|2020-03-09 18:35:00|7548.6|7533.6|7567.6|7552.6|7578.1|7563.1|7542.1|7528.1|34
1583779200000|2020-03-09 18:40:00|7566.6|7551.6|7523.1|7508.1|7568.6|7553.6|7518.1|7506.1|35
1583779500000|2020-03-09 18:45:00|7524.6|7509.6|7532.1|7517.1|7551.1|7536.1|7524.1|7509.1|15
1583779800000|2020-03-09 18:50:00|7530.6|7515.6|7577.1|7565.1|7578.1|7565.1|7529.6|7514.6|31
1583780100000|2020-03-09 18:55:00|7574.1|7566.1|7575.5|7560.5|7596.6|7581.6|7574.1|7560.5|20
1583780400000|2020-03-09 19:00:00|7575.9|7560.9|7617.9|7602.9|7626.9|7611.9|7564.1|7549.1|0
1583780700000|2020-03-09 19:05:00|7618.2|7603.2|7598.3|7583.3|7625.2|7610.2|7580.5|7565.5|0
1583781000000|2020-03-09 19:10:00|7598.4|7583.4|7581.3|7566.3|7599.5|7584.5|7573.7|7558.7|0
1583781300000|2020-03-09 19:15:00|7581|7566|7586.5|7571.5|7609.8|7594.8|7573.9|7558.9|0
1583781600000|2020-03-09 19:20:00|7586.6|7571.6|7626.6|7611.6|7626.7|7611.7|7575.3|7560.3|0
1583781900000|2020-03-09 19:25:00|7626.8|7611.8|7627.6|7612.6|7653|7638|7623.8|7608.8|0
1583782200000|2020-03-09 19:30:00|7626.7|7611.7|7613.2|7598.2|7632|7617|7601.5|7586.5|0
1583782500000|2020-03-09 19:35:00|7613.5|7598.5|7655.2|7640.2|7663.3|7648.3|7613.5|7598.5|0
1583782800000|2020-03-09 19:40:00|7655.3|7640.3|7633.6|7618.6|7662.5|7647.5|7623.3|7608.3|0
1583783100000|2020-03-09 19:45:00|7631.3|7616.3|7633.2|7618.2|7642.9|7627.9|7608.5|7593.5|0
1583783400000|2020-03-09 19:50:00|7632.1|7617.1|7593.7|7578.7|7632.1|7617.1|7571.7|7556.7|0
1583783700000|2020-03-09 19:55:00|7593.2|7578.2|7532|7517|7593.2|7578.2|7531.4|7516.4|0
1583784000000|2020-03-09 20:00:00|7531.2|7516.2|7516.6|7501.6|7537.5|7522.5|7504.8|7489.8|0
1583784300000|2020-03-09 20:05:00|7516.7|7501.7|7539|7524|7555.7|7540.7|7510.7|7495.7|0
1583784600000|2020-03-09 20:10:00|7538.8|7523.8|7550.6|7535.6|7556.5|7541.5|7526|7511|0
1583784900000|2020-03-09 20:15:00|7549.5|7534.5|7545.1|7530.1|7554|7539|7536.1|7521.1|0
1583785200000|2020-03-09 20:20:00|7542.8|7527.8|7563.7|7548.7|7565.9|7550.9|7542.8|7527.8|0
1583785500000|2020-03-09 20:25:00|7562.6|7547.6|7543.8|7528.8|7565.9|7550.9|7530.4|7515.4|0
1583785800000|2020-03-09 20:30:00|7540.5|7525.5|7562.8|7547.8|7565.4|7550.4|7536.6|7521.6|0
1583786100000|2020-03-09 20:35:00|7562.7|7547.7|7555.4|7540.4|7570.6|7555.6|7550.6|7535.6|0
1583786400000|2020-03-09 20:40:00|7555.3|7540.3|7525.5|7510.5|7555.3|7540.3|7521.1|7506.1|0
1583786700000|2020-03-09 20:45:00|7525.6|7510.6|7504.2|7489.2|7525.6|7510.6|7502.8|7487.8|0
1583787000000|2020-03-09 20:50:00|7503.1|7488.1|7507.1|7492.1|7510.1|7495.1|7494.9|7479.9|0
1583787300000|2020-03-09 20:55:00|7507.2|7492.2|7495.5|7480.5|7507.7|7492.7|7492.9|7477.9|0
1583787600000|2020-03-09 21:00:00|7492.9|7477.9|7489.6|7474.6|7495.7|7480.7|7487|7472|0
1583787900000|2020-03-09 21:05:00|7489.8|7474.8|7489.2|7474.2|7490.7|7475.7|7488.7|7473.7|0
1583788200000|2020-03-09 21:10:00|7489|7474|7481.3|7466.3|7489|7474|7481.3|7466.3|0
1583788500000|2020-03-09 21:15:00|7481.6|7466.6|7481.4|7466.4|7482.6|7467.6|7480.9|7465.9|0
1583788800000|2020-03-09 21:20:00|7481.9|7466.9|7481.4|7466.4|7482.1|7467.1|7481.2|7466.2|0
1583789100000|2020-03-09 21:25:00|7481.6|7466.6|7477.3|7462.3|7482.1|7467.1|7476.1|7461.1|0
1583789400000|2020-03-09 21:30:00|7477|7462|7464|7449|7477|7462|7464|7449|0
1583789700000|2020-03-09 21:35:00|7462.9|7447.9|7460.1|7445.1|7463.1|7448.1|7457.3|7442.3|0
1583790000000|2020-03-09 21:40:00|7457.8|7442.8|7463.5|7448.5|7463.5|7448.5|7456.8|7441.8|0
1583790300000|2020-03-09 21:45:00|7465.4|7450.4|7463.2|7448.2|7465.4|7450.4|7460.6|7445.6|0
1583790600000|2020-03-09 21:50:00|7463.4|7448.4|7467.9|7452.9|7470.5|7455.5|7463.4|7448.4|0
1583790900000|2020-03-09 21:55:00|7468.3|7453.3|7473.2|7458.2|7475.3|7460.3|7467.9|7452.9|0
1583791200000|2020-03-09 22:00:00|7472.6|7457.6|7400.7|7385.7|7472.6|7457.6|7397.8|7382.8|0
1583791500000|2020-03-09 22:05:00|7400.6|7385.6|7360.2|7345.2|7400.7|7385.7|7356.5|7341.5|0
1583791800000|2020-03-09 22:10:00|7359.5|7344.5|7364.8|7349.8|7372.6|7357.6|7331.7|7316.7|0
1583792100000|2020-03-09 22:15:00|7364.9|7349.9|7404.1|7389.1|7431.8|7416.8|7354.9|7339.9|0
1583792400000|2020-03-09 22:20:00|7404|7389|7449.1|7434.1|7449.5|7434.5|7400.2|7385.2|0
1583792700000|2020-03-09 22:25:00|7448.8|7433.8|7414.1|7399.1|7458.3|7443.3|7404|7389|0
1583793000000|2020-03-09 22:30:00|7414.4|7399.4|7465.8|7450.8|7474.7|7459.7|7401.3|7386.3|0
1583793300000|2020-03-09 22:35:00|7464.6|7449.6|7446.9|7431.9|7501.7|7486.7|7406.5|7391.5|0
1583793600000|2020-03-09 22:40:00|7449|7434|7449.8|7434.8|7469.1|7454.1|7425.1|7410.1|0
1583793900000|2020-03-09 22:45:00|7449.7|7434.7|7458.2|7443.2|7461.5|7446.5|7433.7|7418.7|0
1583794200000|2020-03-09 22:50:00|7458.1|7443.1|7498.9|7483.9|7500.8|7485.8|7456.4|7441.4|0
1583794500000|2020-03-09 22:55:00|7499.1|7484.1|7558|7543|7569.6|7554.6|7499.1|7484.1|0
1583794800000|2020-03-09 23:00:00|7558.2|7543.2|7590.1|7575.1|7592.6|7577.6|7555.7|7540.7|0
1583795100000|2020-03-09 23:05:00|7590.2|7575.2|7612.4|7597.4|7640.5|7625.5|7583.1|7568.1|0
1583795400000|2020-03-09 23:10:00|7611.9|7596.9|7570.3|7555.3|7621.1|7606.1|7570.3|7555.3|0
1583795700000|2020-03-09 23:15:00|7570.4|7555.4|7567|7552|7576.6|7561.6|7548.8|7533.8|0
1583796000000|2020-03-09 23:20:00|7567.1|7552.1|7590.4|7575.4|7590.4|7575.4|7564.3|7549.3|0
1583796300000|2020-03-09 23:25:00|7590.6|7575.6|7630.5|7615.5|7631.3|7616.3|7578.5|7563.5|0
1583796600000|2020-03-09 23:30:00|7631.2|7616.2|7611.2|7596.2|7633.1|7618.1|7608.4|7593.4|0
1583796900000|2020-03-09 23:35:00|7611.4|7596.4|7629.3|7614.3|7629.3|7614.3|7609.5|7594.5|0
1583797200000|2020-03-09 23:40:00|7629.2|7614.2|7668.7|7653.7|7668.7|7653.7|7628|7613|0
1583797500000|2020-03-09 23:45:00|7668.8|7653.8|7678.8|7663.8|7686.9|7671.9|7668.8|7653.8|0
1583797800000|2020-03-09 23:50:00|7677.8|7662.8|7691.5|7676.5|7702.3|7687.3|7664.2|7649.2|0
1583798100000|2020-03-09 23:55:00|7689.6|7674.6|7658.2|7643.2|7690.3|7675.3|7649.4|7634.4|0
1583798400000|2020-03-10 00:00:00|7658.1|7643.1|7649.3|7634.3|7681.8|7666.8|7645.7|7630.7|0
1583798700000|2020-03-10 00:05:00|7649.4|7634.4|7609.6|7594.6|7654.1|7639.1|7608.6|7593.6|0
1583799000000|2020-03-10 00:10:00|7608.9|7593.9|7603|7588|7609.6|7594.6|7566|7551|0
1583799300000|2020-03-10 00:15:00|7602.5|7587.5|7644.2|7629.2|7649.5|7634.5|7601.9|7586.9|0
1583799600000|2020-03-10 00:20:00|7643.7|7628.7|7679.1|7664.1|7679.1|7664.1|7641.6|7626.6|0
1583799900000|2020-03-10 00:25:00|7679.6|7664.6|7660|7645|7680.4|7665.4|7651.1|7636.1|0
1583800200000|2020-03-10 00:30:00|7660.5|7645.5|7676.7|7661.7|7678.2|7663.2|7654.1|7639.1|0
1583800500000|2020-03-10 00:35:00|7676.4|7661.4|7663.9|7648.9|7681.9|7666.9|7659|7644|0
1583800800000|2020-03-10 00:40:00|7664.9|7649.9|7674.2|7659.2|7679.4|7664.4|7663.9|7648.9|0
1583801100000|2020-03-10 00:45:00|7674.7|7659.7|7713.6|7698.6|7714.1|7699.1|7674.1|7659.1|0
1583801400000|2020-03-10 00:50:00|7712.9|7697.9|7764.4|7749.4|7764.9|7749.9|7711.8|7696.8|0
1583801700000|2020-03-10 00:55:00|7763.6|7748.6|7826.2|7811.2|7831.3|7816.3|7758.3|7743.3|0
1583802000000|2020-03-10 01:00:00|7827.1|7812.1|7862.2|7847.2|7862.2|7847.2|7825.7|7810.7|0
1583802300000|2020-03-10 01:05:00|7863.6|7848.6|7859.4|7844.4|7874.9|7859.9|7855.4|7840.4|0
1583802600000|2020-03-10 01:10:00|7859.5|7844.5|7837.8|7822.8|7859.5|7844.5|7832.8|7817.8|0
1583802900000|2020-03-10 01:15:00|7837.9|7822.9|7869.7|7854.7|7872.1|7857.1|7837.8|7822.8|0
1583803200000|2020-03-10 01:20:00|7869.6|7854.6|7872.4|7857.4|7875|7860|7864.2|7849.2|0
1583803500000|2020-03-10 01:25:00|7872.6|7857.6|7883.2|7868.2|7894.9|7879.9|7872.6|7857.6|0
1583803800000|2020-03-10 01:30:00|7883.5|7868.5|7851.9|7836.9|7890.9|7875.9|7848|7833|0
1583804100000|2020-03-10 01:35:00|7851.4|7836.4|7845.6|7830.6|7868.1|7853.1|7845.5|7830.5|0
1583804400000|2020-03-10 01:40:00|7845.5|7830.5|7845.3|7830.3|7850.6|7835.6|7827.8|7812.8|0
1583804700000|2020-03-10 01:45:00|7845.2|7830.2|7822.3|7807.3|7857.2|7842.2|7819.6|7804.6|0
1583805000000|2020-03-10 01:50:00|7821.9|7806.9|7809.7|7794.7|7830.3|7815.3|7807|7792|0
1583805300000|2020-03-10 01:55:00|7809.8|7794.8|7800.9|7785.9|7814.7|7799.7|7799.1|7784.1|0
1583805600000|2020-03-10 02:00:00|7800.5|7785.5|7807.4|7792.4|7823.3|7808.3|7799.7|7784.7|0
1583805900000|2020-03-10 02:05:00|7807.2|7792.2|7807.5|7792.5|7812.7|7797.7|7792.9|7777.9|0
1583806200000|2020-03-10 02:10:00|7807.4|7792.4|7812.3|7797.3|7812.3|7797.3|7792.1|7777.1|0
1583806500000|2020-03-10 02:15:00|7812.2|7797.2|7809.5|7794.5|7812.2|7797.2|7798|7783|0
1583806800000|2020-03-10 02:20:00|7809.6|7794.6|7820.3|7805.3|7824.1|7809.1|7806.9|7791.9|0
1583807100000|2020-03-10 02:25:00|7820.2|7805.2|7817.5|7802.5|7822.9|7807.9|7813.3|7798.3|0
1583807400000|2020-03-10 02:30:00|7817.4|7802.4|7809.4|7794.4|7820|7805|7796.8|7781.8|0
1583807700000|2020-03-10 02:35:00|7809.5|7794.5|7785.6|7770.6|7814.6|7799.6|7777.8|7762.8|0
1583808000000|2020-03-10 02:40:00|7785.8|7770.8|7797.9|7782.9|7806.1|7791.1|7785.8|7770.8|0
1583808300000|2020-03-10 02:45:00|7798|7783|7796|7781|7805.9|7790.9|7788|7773|0
1583808600000|2020-03-10 02:50:00|7795.9|7780.9|7816.7|7801.7|7817|7802|7795.9|7780.9|0
1583808900000|2020-03-10 02:55:00|7816.8|7801.8|7827.3|7812.3|7827.4|7812.4|7814.2|7799.2|0
1583809200000|2020-03-10 03:00:00|7827.2|7812.2|7835|7820|7836.2|7821.2|7814.5|7799.5|0
1583809500000|2020-03-10 03:05:00|7835.4|7820.4|7829.6|7814.6|7836.2|7821.2|7819.5|7804.5|0
1583809800000|2020-03-10 03:10:00|7829.5|7814.5|7824.8|7809.8|7829.5|7814.5|7814.1|7799.1|0
1583810100000|2020-03-10 03:15:00|7823.6|7808.6|7833.3|7818.3|7834.7|7819.7|7822|7807|0
1583810400000|2020-03-10 03:20:00|7834.6|7819.6|7837|7822|7839.6|7824.6|7831.8|7816.8|0
1583810700000|2020-03-10 03:25:00|7838|7823|7856.9|7841.9|7856.9|7841.9|7838|7823|0
1583811000000|2020-03-10 03:30:00|7856.8|7841.8|7844.6|7829.6|7856.9|7841.9|7836.5|7821.5|0
1583811300000|2020-03-10 03:35:00|7844.7|7829.7|7864.5|7849.5|7864.5|7849.5|7844.7|7829.7|0
1583811600000|2020-03-10 03:40:00|7864.6|7849.6|7862|7847|7864.6|7849.6|7854.4|7839.4|0
1583811900000|2020-03-10 03:45:00|7862.9|7847.9|7872.2|7857.2|7874.5|7859.5|7862|7847|0
1583812200000|2020-03-10 03:50:00|7872.3|7857.3|7864.7|7849.7|7882.1|7867.1|7859.6|7844.6|0
1583812500000|2020-03-10 03:55:00|7864.6|7849.6|7867.3|7852.3|7869.8|7854.8|7854.2|7839.2|0
1583812800000|2020-03-10 04:00:00|7866.1|7851.1|7859.4|7844.4|7867.3|7852.3|7851.5|7836.5|0
1583813100000|2020-03-10 04:05:00|7859.3|7844.3|7862.6|7847.6|7869.5|7854.5|7859.2|7844.2|0
1583813400000|2020-03-10 04:10:00|7862.5|7847.5|7876.2|7861.2|7880.1|7865.1|7850|7835|0
1583813700000|2020-03-10 04:15:00|7876.3|7861.3|7881.3|7866.3|7884.1|7869.1|7873.9|7858.9|0
1583814000000|2020-03-10 04:20:00|7881.4|7866.4|7891.6|7876.6|7896.4|7881.4|7879.1|7864.1|0
1583814300000|2020-03-10 04:25:00|7892.5|7877.5|7894.5|7879.5|7899.8|7884.8|7891.5|7876.5|0
1583814600000|2020-03-10 04:30:00|7894.1|7879.1|7894.7|7879.7|7897.2|7882.2|7884.3|7869.3|0
1583814900000|2020-03-10 04:35:00|7894.8|7879.8|7889|7874|7897.7|7882.7|7882.6|7867.6|0
1583815200000|2020-03-10 04:40:00|7888.6|7873.6|7883.2|7868.2|7889.1|7874.1|7880.3|7865.3|0
1583815500000|2020-03-10 04:45:00|7883.1|7868.1|7883.9|7868.9|7891.2|7876.2|7878.1|7863.1|0
1583815800000|2020-03-10 04:50:00|7884|7869|7888.9|7873.9|7893.8|7878.8|7881.3|7866.3|0
1583816100000|2020-03-10 04:55:00|7887.9|7872.9|7878.8|7863.8|7893.9|7878.9|7878.8|7863.8|0
1583816400000|2020-03-10 05:00:00|7880|7865|7894.5|7879.5|7899.5|7884.5|7878.8|7863.8|0
1583816700000|2020-03-10 05:05:00|7894.6|7879.6|7907.1|7892.1|7907.1|7892.1|7894.3|7879.3|0
1583817000000|2020-03-10 05:10:00|7907|7892|7923.4|7908.4|7923.5|7908.5|7907|7892|0
1583817300000|2020-03-10 05:15:00|7923.5|7908.5|7938.2|7923.2|7938.2|7923.2|7919.2|7904.2|0
1583817600000|2020-03-10 05:20:00|7940.6|7925.6|7937.5|7922.5|7943.1|7928.1|7927.6|7912.6|0
1583817900000|2020-03-10 05:25:00|7937.1|7922.1|7927.4|7912.4|7937.1|7922.1|7922.4|7907.4|0
1583818200000|2020-03-10 05:30:00|7927.3|7912.3|7952.4|7937.4|7955.1|7940.1|7925.1|7910.1|0
1583818500000|2020-03-10 05:35:00|7951.9|7936.9|7964.4|7949.4|7966|7951|7948.5|7933.5|0
1583818800000|2020-03-10 05:40:00|7963.7|7948.7|7946.3|7931.3|7969.4|7954.4|7943.8|7928.8|0
1583819100000|2020-03-10 05:45:00|7945|7930|7948.5|7933.5|7948.8|7933.8|7936|7921|0
1583819400000|2020-03-10 05:50:00|7948.4|7933.4|7938.4|7923.4|7952.7|7937.7|7938.3|7923.3|0
1583819700000|2020-03-10 05:55:00|7940.9|7925.9|7948.3|7933.3|7949.6|7934.6|7938.3|7923.3|0
1583820000000|2020-03-10 06:00:00|7947.8|7932.8|7936.7|7921.7|7947.8|7932.8|7931.4|7916.4|0
1583820300000|2020-03-10 06:05:00|7936.6|7921.6|7911.8|7896.8|7939.4|7924.4|7910.8|7895.8|0
1583820600000|2020-03-10 06:10:00|7912|7897|7927.9|7912.9|7928.1|7913.1|7912|7897|0
1583820900000|2020-03-10 06:15:00|7925.4|7910.4|7914.3|7899.3|7928.1|7913.1|7901.6|7886.6|0
1583821200000|2020-03-10 06:20:00|7914.2|7899.2|7893.9|7878.9|7914.5|7899.5|7891.4|7876.4|0
1583821500000|2020-03-10 06:25:00|7891.4|7876.4|7908.1|7893.1|7909.4|7894.4|7889|7874|0
1583821800000|2020-03-10 06:30:00|7908|7893|7939.6|7924.6|7939.6|7924.6|7906.8|7891.8|0
1583822100000|2020-03-10 06:35:00|7939.1|7924.1|7923.9|7908.9|7940.2|7925.2|7923.9|7908.9|0
1583822400000|2020-03-10 06:40:00|7923.8|7908.8|7914|7899|7926.9|7911.9|7907.8|7892.8|0
1583822700000|2020-03-10 06:45:00|7913.5|7898.5|7905.6|7890.6|7915.4|7900.4|7891.5|7876.5|0
1583823000000|2020-03-10 06:50:00|7905.5|7890.5|7923.8|7908.8|7928.5|7913.5|7903.1|7888.1|0
1583823300000|2020-03-10 06:55:00|7923.9|7908.9|7910|7895|7923.9|7908.9|7910|7895|0
1583823600000|2020-03-10 07:00:00|7914.2|7899.2|7935.1|7927.1|7938.6|7930.6|7900|7885|142
1583823900000|2020-03-10 07:05:00|7934.6|7926.6|7909.6|7901.6|7934.6|7926.6|7907.6|7899.6|50
1583824200000|2020-03-10 07:10:00|7910.1|7902.1|7915.1|7907.1|7926.6|7918.6|7910.1|7902.1|109
1583824500000|2020-03-10 07:15:00|7915.6|7907.6|7896.6|7888.6|7917.6|7909.6|7896.6|7888.6|35
1583824800000|2020-03-10 07:20:00|7896.1|7888.1|7863.6|7858.6|7896.1|7889.6|7863.6|7858.6|57
1583825100000|2020-03-10 07:25:00|7863.1|7858.1|7864.6|7859.6|7875.6|7870.6|7847.6|7842.6|83
1583825400000|2020-03-10 07:30:00|7864.1|7859.1|7900.6|7895.6|7902.6|7897.6|7860.1|7855.1|61
1583825700000|2020-03-10 07:35:00|7900.1|7895.1|7898.6|7893.6|7902.6|7897.6|7888.1|7883.1|20
1583826000000|2020-03-10 07:40:00|7898.1|7893.1|7878.1|7873.1|7898.1|7893.1|7876.1|7871.1|41
1583826300000|2020-03-10 07:45:00|7877.6|7872.6|7864.6|7859.6|7877.6|7872.6|7864.6|7859.6|49
1583826600000|2020-03-10 07:50:00|7863.1|7858.1|7864.1|7859.1|7864.6|7859.6|7840.1|7835.1|88
1583826900000|2020-03-10 07:55:00|7866.1|7861.1|7827.6|7822.6|7867.1|7862.1|7810.1|7805.1|129
1583827200000|2020-03-10 08:00:00|7815.1|7810.1|7787.1|7782.1|7818.1|7813.1|7776.1|7771.1|1049
1583827500000|2020-03-10 08:05:00|7788.1|7783.1|7800.1|7795.1|7818.6|7813.6|7779.1|7774.1|482
1583827800000|2020-03-10 08:10:00|7802.1|7797.1|7749.6|7744.6|7807.1|7802.1|7740.6|7735.6|640
1583828100000|2020-03-10 08:15:00|7750.1|7745.1|7765.1|7760.1|7769.6|7764.6|7729.6|7724.6|538
1583828400000|2020-03-10 08:20:00|7770.1|7765.1|7819.6|7814.6|7820.6|7815.6|7748.6|7743.6|700
1583828700000|2020-03-10 08:25:00|7819.1|7814.1|7811.1|7806.1|7822.6|7817.6|7794.6|7789.6|468
1583829000000|2020-03-10 08:30:00|7813.6|7808.6|7825.1|7820.1|7841.1|7836.1|7805.1|7800.1|500
1583829300000|2020-03-10 08:35:00|7824.6|7819.6|7864.6|7859.6|7866.1|7861.1|7816.1|7811.1|523
1583829600000|2020-03-10 08:40:00|7861.8|7856.8|7910.8|7905.8|7913.8|7908.8|7858.3|7853.3|521
1583829900000|2020-03-10 08:45:00|7912.8|7907.8|7906.3|7901.3|7922.8|7917.8|7889.8|7884.8|581
1583830200000|2020-03-10 08:50:00|7902.8|7897.8|7917.3|7912.3|7933.3|7928.3|7886.3|7881.3|505
1583830500000|2020-03-10 08:55:00|7916.8|7911.8|7947.8|7942.8|7953.3|7948.3|7909.3|7904.3|260
1583830800000|2020-03-10 09:00:00|7946.8|7941.8|7942.8|7937.8|7946.8|7941.8|7923.8|7918.8|499
1583831100000|2020-03-10 09:05:00|7943.3|7938.3|7922.3|7917.3|7943.3|7938.3|7917.3|7912.3|302
1583831400000|2020-03-10 09:10:00|7925.3|7920.3|7895.3|7890.3|7928.3|7923.3|7876.3|7871.3|679
1583831700000|2020-03-10 09:15:00|7896.3|7891.3|7953.3|7948.3|7954.3|7949.3|7890.3|7885.3|389
1583832000000|2020-03-10 09:20:00|7950.3|7945.3|7928.8|7923.8|7953.8|7948.8|7925.8|7920.8|392
1583832300000|2020-03-10 09:25:00|7927.3|7922.3|7935.8|7930.8|7943.8|7938.8|7925.3|7920.3|239
1583832600000|2020-03-10 09:30:00|7935.3|7930.3|7954.3|7949.3|7954.3|7949.3|7928.3|7923.3|393
1583832900000|2020-03-10 09:35:00|7953.8|7948.8|7974.3|7969.3|7983.3|7978.3|7953.8|7948.8|413
1583833200000|2020-03-10 09:40:00|7973.8|7968.8|7982.8|7977.8|7994.3|7989.3|7971.8|7966.8|302
1583833500000|2020-03-10 09:45:00|7983.3|7978.3|7978.8|7973.8|7992.3|7987.3|7973.8|7968.8|264
1583833800000|2020-03-10 09:50:00|7978.3|7973.3|7975.8|7970.8|7994.8|7989.8|7972.3|7967.3|176
1583834100000|2020-03-10 09:55:00|7976.3|7971.3|7984.3|7979.3|7986.3|7981.3|7970.3|7965.3|358
1583834400000|2020-03-10 10:00:00|7983.8|7978.8|7970.3|7965.3|7983.8|7978.8|7957.8|7952.8|250
1583834700000|2020-03-10 10:05:00|7970.8|7965.8|7979.3|7974.3|7989.8|7984.8|7970.8|7965.8|191
1583835000000|2020-03-10 10:10:00|7983.8|7978.8|7983.3|7978.3|7997.3|7992.3|7981.8|7976.8|249
1583835300000|2020-03-10 10:15:00|7985.8|7980.8|7970.3|7965.3|7985.8|7980.8|7959.8|7954.8|301
1583835600000|2020-03-10 10:20:00|7967.8|7962.8|7949.3|7944.3|7969.8|7964.8|7944.8|7939.8|234
1583835900000|2020-03-10 10:25:00|7949.8|7944.8|7972.8|7967.8|7975.8|7970.8|7949.8|7944.8|190
1583836200000|2020-03-10 10:30:00|7972.3|7967.3|7980.3|7975.3|7986.8|7981.8|7960.8|7955.8|193
1583836500000|2020-03-10 10:35:00|7979.8|7974.8|7978.3|7973.3|7982.8|7977.8|7965.3|7960.3|192
1583836800000|2020-03-10 10:40:00|7978.8|7973.8|7996.3|7991.3|7996.8|7991.8|7975.3|7970.3|191
1583837100000|2020-03-10 10:45:00|7996.8|7991.8|8000.8|7995.8|8011.3|8006.3|7993.3|7988.3|229
1583837400000|2020-03-10 10:50:00|8001.3|7996.3|7988.8|7983.8|8003.3|7998.3|7988.8|7983.8|150
1583837700000|2020-03-10 10:55:00|7992.3|7987.3|7972.3|7967.3|7996.8|7991.8|7970.3|7965.3|149
1583838000000|2020-03-10 11:00:00|7969.3|7964.3|7947.8|7942.8|7970.8|7965.8|7947.3|7942.3|181
1583838300000|2020-03-10 11:05:00|7946.3|7941.3|7926.8|7921.8|7946.8|7941.8|7925.3|7920.3|280
1583838600000|2020-03-10 11:10:00|7927.3|7922.3|7929.3|7924.3|7942.8|7937.8|7921.8|7916.8|324
1583838900000|2020-03-10 11:15:00|7930.3|7925.3|7911.3|7906.3|7933.3|7928.3|7910.8|7905.8|210
1583839200000|2020-03-10 11:20:00|7910.8|7905.8|7890.8|7885.8|7910.8|7905.8|7888.3|7883.3|280
1583839500000|2020-03-10 11:25:00|7887.3|7882.3|7877.3|7872.3|7891.8|7886.8|7869.3|7864.3|230
1583839800000|2020-03-10 11:30:00|7876.3|7871.3|7874.8|7869.8|7893.3|7888.3|7869.8|7864.8|215
1583840100000|2020-03-10 11:35:00|7875.3|7870.3|7881.3|7876.3|7886.3|7881.3|7867.8|7862.8|132
1583840400000|2020-03-10 11:40:00|7880.3|7875.3|7862.3|7857.3|7881.3|7876.3|7858.8|7853.8|170
1583840700000|2020-03-10 11:45:00|7861.8|7856.8|7836.3|7831.3|7868.8|7863.8|7834.8|7829.8|253
1583841000000|2020-03-10 11:50:00|7835.3|7830.3|7836.3|7831.3|7845.3|7840.3|7831.3|7826.3|193
1583841300000|2020-03-10 11:55:00|7835.8|7830.8|7833.3|7828.3|7853.8|7848.8|7828.3|7823.3|206
1583841600000|2020-03-10 12:00:00|7834.3|7829.3|7847.3|7842.3|7853.8|7848.8|7829.8|7824.8|188
1583841900000|2020-03-10 12:05:00|7846.8|7841.8|7807.8|7802.8|7847.3|7842.3|7804.3|7799.3|379
1583842200000|2020-03-10 12:10:00|7802.8|7797.8|7822.3|7817.3|7834.3|7829.3|7801.3|7796.3|283
1583842500000|2020-03-10 12:15:00|7822.8|7817.8|7807.3|7802.3|7824.3|7819.3|7799.8|7794.8|259
1583842800000|2020-03-10 12:20:00|7806.8|7801.8|7814.3|7809.3|7818.3|7813.3|7800.8|7795.8|203
1583843100000|2020-03-10 12:25:00|7813.8|7808.8|7784.3|7779.3|7816.3|7811.3|7784.3|7779.3|177
1583843400000|2020-03-10 12:30:00|7783.8|7778.8|7794.8|7789.8|7804.3|7799.3|7782.3|7777.3|415
1583843700000|2020-03-10 12:35:00|7795.3|7790.3|7783.3|7778.3|7797.8|7792.8|7780.3|7775.3|125
1583844000000|2020-03-10 12:40:00|7782.8|7777.8|7762.8|7757.8|7791.3|7786.3|7758.3|7753.3|289
1583844300000|2020-03-10 12:45:00|7760.8|7755.8|7785.3|7780.3|7788.8|7783.8|7754.8|7749.8|167
1583844600000|2020-03-10 12:50:00|7784.8|7779.8|7866.8|7861.8|7872.3|7867.3|7784.8|7779.8|1278
1583844900000|2020-03-10 12:55:00|7867.8|7862.8|7817.3|7812.3|7868.3|7863.3|7814.8|7809.8|278
1583845200000|2020-03-10 13:00:00|7814.8|7809.8|7813.8|7808.8|7843.3|7838.3|7807.3|7802.3|334
1583845500000|2020-03-10 13:05:00|7812.3|7807.3|7787.8|7782.8|7816.8|7811.8|7787.3|7782.3|316
1583845800000|2020-03-10 13:10:00|7786.3|7781.3|7789.8|7784.8|7798.8|7793.8|7786.3|7781.3|132
1583846100000|2020-03-10 13:15:00|7788.8|7783.8|7780.8|7775.8|7788.8|7783.8|7769.3|7764.3|238
1583846400000|2020-03-10 13:20:00|7781.3|7776.3|7788.8|7783.8|7806.3|7801.3|7780.8|7775.8|236
1583846700000|2020-03-10 13:25:00|7789.3|7784.3|7791.3|7786.3|7800.8|7795.8|7782.8|7777.8|251
1583847000000|2020-03-10 13:30:00|7791.8|7786.8|7784.3|7779.3|7798.3|7793.3|7763.8|7758.8|526
1583847300000|2020-03-10 13:35:00|7784.8|7779.8|7750.3|7745.3|7787.3|7782.3|7740.8|7735.8|378
1583847600000|2020-03-10 13:40:00|7750.8|7745.8|7734.8|7729.8|7752.8|7747.8|7719.8|7714.8|235
1583847900000|2020-03-10 13:45:00|7737.3|7732.3|7740.3|7735.3|7756.3|7751.3|7723.8|7718.8|321
1583848200000|2020-03-10 13:50:00|7737.8|7732.8|7737.8|7732.8|7753.3|7748.3|7709.3|7704.3|425
1583848500000|2020-03-10 13:55:00|7738.3|7733.3|7733.8|7728.8|7762.8|7757.8|7723.8|7718.8|418
1583848800000|2020-03-10 14:00:00|7732.8|7727.8|7750.8|7745.8|7758.3|7753.3|7713.8|7708.8|332
1583849100000|2020-03-10 14:05:00|7750.3|7745.3|7767.3|7762.3|7771.8|7766.8|7732.8|7727.8|383
1583849400000|2020-03-10 14:10:00|7767.8|7762.8|7762.8|7757.8|7779.8|7774.8|7755.8|7750.8|435
1583849700000|2020-03-10 14:15:00|7761.3|7756.3|7755.8|7750.8|7772.8|7767.8|7750.8|7745.8|429
1583850000000|2020-03-10 14:20:00|7758.8|7753.8|7729.3|7724.3|7796.3|7791.3|7729.3|7724.3|847
1583850300000|2020-03-10 14:25:00|7729.8|7724.8|7721.3|7716.3|7730.3|7725.3|7713.8|7708.8|416
1583850600000|2020-03-10 14:30:00|7722.8|7717.8|7703.8|7698.8|7722.8|7717.8|7691.3|7686.3|279
1583850900000|2020-03-10 14:35:00|7703.3|7698.3|7689.8|7684.8|7712.3|7707.3|7681.8|7676.8|638
1583851200000|2020-03-10 14:40:00|7689.3|7684.3|7670.8|7665.8|7694.8|7689.8|7662.8|7657.8|487
1583851500000|2020-03-10 14:45:00|7670.3|7665.3|7628.8|7623.8|7676.8|7671.8|7623.8|7618.8|340
1583851800000|2020-03-10 14:50:00|7626.8|7621.8|7564.3|7559.3|7635.8|7630.8|7561.3|7556.3|413
1583852100000|2020-03-10 14:55:00|7563.8|7558.8|7578.8|7573.8|7612.8|7607.8|7561.8|7556.8|364
1583852400000|2020-03-10 15:00:00|7576.3|7571.3|7567.3|7562.3|7581.3|7576.3|7536.8|7531.8|423
1583852700000|2020-03-10 15:05:00|7566.8|7561.8|7604.3|7599.3|7607.8|7602.8|7558.3|7553.3|439
1583853000000|2020-03-10 15:10:00|7604.7|7599.7|7577.7|7572.7|7604.7|7599.7|7565.7|7560.7|496
1583853300000|2020-03-10 15:15:00|7577.2|7572.2|7537.2|7532.2|7579.2|7574.2|7529.7|7524.7|560
1583853600000|2020-03-10 15:20:00|7538.7|7533.7|7480.2|7475.2|7545.2|7540.2|7478.7|7473.7|798
1583853900000|2020-03-10 15:25:00|7480.7|7475.7|7469.2|7464.2|7506.7|7501.7|7468.7|7463.7|795
1583854200000|2020-03-10 15:30:00|7468.2|7463.2|7465.7|7460.7|7480.2|7475.2|7446.7|7441.7|667
1583854500000|2020-03-10 15:35:00|7462.2|7457.2|7470.2|7465.2|7472.7|7467.7|7451.2|7446.2|563
1583854800000|2020-03-10 15:40:00|7471.7|7466.7|7514.7|7509.7|7516.2|7511.2|7444.2|7439.2|515
1583855100000|2020-03-10 15:45:00|7514.2|7509.2|7533.7|7528.7|7559.2|7554.2|7502.7|7497.7|648
1583855400000|2020-03-10 15:50:00|7534.2|7529.2|7479.2|7474.2|7542.7|7537.7|7466.7|7461.7|456
1583855700000|2020-03-10 15:55:00|7476.7|7471.7|7502.2|7497.2|7525.2|7520.2|7458.7|7453.7|579
1583856000000|2020-03-10 16:00:00|7502.7|7497.7|7522.2|7517.2|7553.7|7548.7|7502.7|7497.7|475
1583856300000|2020-03-10 16:05:00|7523.2|7518.2|7517.2|7512.2|7536.2|7531.2|7508.2|7503.2|765
1583856600000|2020-03-10 16:10:00|7513.7|7508.7|7576.2|7571.2|7577.2|7572.2|7512.2|7507.2|541
1583856900000|2020-03-10 16:15:00|7576.7|7571.7|7556.7|7551.7|7587.2|7582.2|7547.7|7542.7|488
1583857200000|2020-03-10 16:20:00|7558.2|7553.2|7533.2|7528.2|7558.7|7553.7|7512.2|7507.2|595
1583857500000|2020-03-10 16:25:00|7532.2|7527.2|7483.2|7478.2|7540.7|7535.7|7483.2|7478.2|1254
1583857800000|2020-03-10 16:30:00|7484.7|7476.7|7471.7|7462.7|7500.7|7492.7|7444.7|7435.7|1722
1583858100000|2020-03-10 16:35:00|7473.7|7463.7|7526.7|7518.7|7529.7|7520.7|7465.7|7455.7|633
1583858400000|2020-03-10 16:40:00|7528.7|7519.7|7538.2|7526.2|7544.7|7533.7|7501.7|7490.7|302
1583858700000|2020-03-10 16:45:00|7539.2|7527.2|7541.7|7529.7|7550.7|7540.7|7532.7|7523.7|82
1583859000000|2020-03-10 16:50:00|7542.2|7530.2|7570.7|7558.7|7572.7|7563.7|7528.7|7519.7|89
1583859300000|2020-03-10 16:55:00|7570.2|7558.2|7557.2|7545.2|7571.7|7561.7|7557.2|7545.2|59
1583859600000|2020-03-10 17:00:00|7556.7|7544.7|7533.2|7521.2|7556.7|7544.7|7523.7|7513.7|69
1583859900000|2020-03-10 17:05:00|7533.7|7521.7|7561.7|7549.7|7561.7|7549.7|7517.2|7505.2|196
1583860200000|2020-03-10 17:10:00|7561.2|7549.2|7561.7|7550.7|7562.7|7551.7|7545.7|7533.7|73
1583860500000|2020-03-10 17:15:00|7560.7|7548.7|7574.2|7562.2|7579.2|7567.2|7551.7|7539.7|48
1583860800000|2020-03-10 17:20:00|7574.7|7562.7|7572.7|7560.7|7594.7|7583.7|7571.2|7559.2|75
1583861100000|2020-03-10 17:25:00|7571.7|7559.7|7554.7|7542.7|7571.7|7559.7|7539.7|7529.7|47
1583861400000|2020-03-10 17:30:00|7555.2|7543.2|7565.7|7556.7|7573.7|7561.7|7542.2|7530.2|22
1583861700000|2020-03-10 17:35:00|7566.7|7561.7|7533.7|7521.7|7572.7|7561.7|7520.7|7508.7|36
1583862000000|2020-03-10 17:40:00|7534.2|7522.2|7533.2|7521.2|7552.2|7540.2|7525.7|7513.7|109
1583862300000|2020-03-10 17:45:00|7532.7|7520.7|7523.7|7513.7|7532.7|7520.7|7508.7|7499.7|50
1583862600000|2020-03-10 17:50:00|7524.7|7515.7|7507.2|7495.2|7532.7|7523.7|7507.2|7495.2|22
1583862900000|2020-03-10 17:55:00|7507.7|7495.7|7510.7|7498.7|7514.7|7502.7|7501.2|7489.2|31
1583863200000|2020-03-10 18:00:00|7510.2|7498.2|7504.2|7492.2|7510.2|7498.2|7487.7|7475.7|30
1583863500000|2020-03-10 18:05:00|7499.7|7488.7|7525.7|7514.7|7529.7|7517.7|7488.7|7476.7|60
1583863800000|2020-03-10 18:10:00|7523.7|7513.7|7572.7|7561.7|7572.7|7561.7|7518.2|7506.2|177
1583864100000|2020-03-10 18:15:00|7575.7|7564.7|7565.7|7554.7|7585.7|7575.7|7561.2|7549.2|112
1583864400000|2020-03-10 18:20:00|7566.7|7555.7|7548.2|7536.2|7579.7|7567.7|7548.2|7536.2|20
1583864700000|2020-03-10 18:25:00|7547.7|7535.7|7576.2|7564.2|7584.2|7572.2|7542.2|7530.2|66
1583865000000|2020-03-10 18:30:00|7576.7|7564.7|7594.2|7582.2|7594.2|7582.2|7568.2|7556.2|22
1583865300000|2020-03-10 18:35:00|7594.7|7582.7|7591.7|7582.7|7607.2|7595.7|7590.7|7582.7|40
1583865600000|2020-03-10 18:40:00|7592.7|7584.7|7642.7|7631.7|7642.7|7634.7|7588.7|7580.7|33
1583865900000|2020-03-10 18:45:00|7641.7|7630.7|7689.7|7679.7|7689.7|7679.7|7641.7|7630.7|109
1583866200000|2020-03-10 18:50:00|7682.7|7680.7|7676.7|7666.7|7687.2|7680.7|7664.7|7652.7|69
1583866500000|2020-03-10 18:55:00|7677.7|7669.7|7666|7654|7686.7|7674.7|7647.7|7637.7|109
1583866800000|2020-03-10 19:00:00|7666.1|7654.1|7694.5|7682.5|7697.3|7685.3|7655|7643|0
1583867100000|2020-03-10 19:05:00|7694.3|7682.3|7683.9|7671.9|7710.5|7698.5|7681.5|7669.5|0
1583867400000|2020-03-10 19:10:00|7684.3|7672.3|7716.7|7704.7|7716.9|7704.9|7681.7|7669.7|0
1583867700000|2020-03-10 19:15:00|7716.6|7704.6|7764.3|7752.3|7767.2|7755.2|7696.9|7684.9|0
1583868000000|2020-03-10 19:20:00|7763.7|7751.7|7732.7|7720.7|7764|7752|7732.7|7720.7|0
1583868300000|2020-03-10 19:25:00|7732.5|7720.5|7691.4|7679.4|7732.6|7720.6|7689.1|7677.1|0
1583868600000|2020-03-10 19:30:00|7691.6|7679.6|7670.4|7658.4|7702.6|7690.6|7654.7|7642.7|0
1583868900000|2020-03-10 19:35:00|7669.3|7657.3|7700|7688|7707.8|7695.8|7668.5|7656.5|0
1583869200000|2020-03-10 19:40:00|7697.8|7685.8|7690.5|7678.5|7716.4|7704.4|7690.4|7678.4|0
1583869500000|2020-03-10 19:45:00|7690.7|7678.7|7740.9|7728.9|7746.2|7734.2|7690.3|7678.3|0
1583869800000|2020-03-10 19:50:00|7740.8|7728.8|7760.6|7748.6|7760.6|7748.6|7730.9|7718.9|0
1583870100000|2020-03-10 19:55:00|7760.8|7748.8|7762.8|7750.8|7774.2|7762.2|7746.4|7734.4|0
1583870400000|2020-03-10 20:00:00|7762.5|7750.5|7742.1|7730.1|7762.5|7750.5|7735.9|7723.9|0
1583870700000|2020-03-10 20:05:00|7742|7730|7727.8|7715.8|7750.7|7738.7|7720.9|7708.9|0
1583871000000|2020-03-10 20:10:00|7727.7|7715.7|7719.2|7707.2|7730.5|7718.5|7709.3|7697.3|0
1583871300000|2020-03-10 20:15:00|7721.4|7709.4|7723.4|7711.4|7726.9|7714.9|7717|7705|0
1583871600000|2020-03-10 20:20:00|7725.6|7713.6|7732.1|7720.1|7732.1|7720.1|7725.6|7713.6|0
1583871900000|2020-03-10 20:25:00|7731.9|7719.9|7743.1|7731.1|7751.9|7739.9|7731.9|7719.9|0
1583872200000|2020-03-10 20:30:00|7744.1|7732.1|7758.1|7746.1|7762.8|7750.8|7739.6|7727.6|0
1583872500000|2020-03-10 20:35:00|7759.3|7747.3|7742.4|7730.4|7759.3|7747.3|7736.9|7724.9|0
1583872800000|2020-03-10 20:40:00|7742.3|7730.3|7742.7|7730.7|7743.8|7731.8|7732.2|7720.2|0
1583873100000|2020-03-10 20:45:00|7742.5|7730.5|7752.3|7740.3|7752.3|7740.3|7738.6|7726.6|0
1583873400000|2020-03-10 20:50:00|7752.2|7740.2|7751.7|7739.7|7756.7|7744.7|7746.7|7734.7|0
1583873700000|2020-03-10 20:55:00|7751.8|7739.8|7760.2|7748.2|7761.8|7749.8|7749.6|7737.6|0
1583874000000|2020-03-10 21:00:00|7760.9|7748.9|7756.7|7744.7|7760.9|7748.9|7755.1|7743.1|0
1583874300000|2020-03-10 21:05:00|7756.6|7744.6|7754|7742|7756.8|7744.8|7752.8|7740.8|0
1583874600000|2020-03-10 21:10:00|7753.7|7741.7|7752.3|7740.3|7754.4|7742.4|7752.1|7740.1|0
1583874900000|2020-03-10 21:15:00|7752|7740|7750.7|7738.7|7752.1|7740.1|7750.7|7738.7|0
1583875200000|2020-03-10 21:20:00|7750.9|7738.9|7747.9|7735.9|7750.9|7738.9|7746.7|7734.7|0
1583875500000|2020-03-10 21:25:00|7747.4|7735.4|7745.9|7733.9|7747.5|7735.5|7743.5|7731.5|0
1583875800000|2020-03-10 21:30:00|7746.4|7734.4|7746.5|7734.5|7746.5|7734.5|7744|7732|0
1583876100000|2020-03-10 21:35:00|7745.8|7733.8|7746.5|7734.5|7746.7|7734.7|7745.5|7733.5|0
1583876400000|2020-03-10 21:40:00|7746.7|7734.7|7742.4|7730.4|7747.2|7735.2|7741.2|7729.2|0
1583876700000|2020-03-10 21:45:00|7743.1|7731.1|7744|7732|7748.2|7736.2|7743.1|7731.1|0
1583877000000|2020-03-10 21:50:00|7744.7|7732.7|7727|7715|7744.7|7732.7|7727|7715|0
1583877300000|2020-03-10 21:55:00|7724.7|7712.7|7728.9|7716.9|7734.2|7722.2|7723.5|7711.5|0
1583877600000|2020-03-10 22:00:00|7725.8|7713.8|7692.1|7680.1|7735.6|7723.6|7689.2|7677.2|0
1583877900000|2020-03-10 22:05:00|7692.6|7680.6|7670.6|7658.6|7694|7682|7663.8|7651.8|0
1583878200000|2020-03-10 22:10:00|7670.8|7658.8|7649.3|7637.3|7672.4|7660.4|7649.3|7637.3|0
1583878500000|2020-03-10 22:15:00|7649.2|7637.2|7624|7612|7656.1|7644.1|7623.6|7611.6|0
1583878800000|2020-03-10 22:20:00|7624.3|7612.3|7650.4|7638.4|7650.6|7638.6|7622.1|7610.1|0
1583879100000|2020-03-10 22:25:00|7651.1|7639.1|7647.1|7635.1|7665.3|7653.3|7637.2|7625.2|0
1583879400000|2020-03-10 22:30:00|7646.9|7634.9|7657|7645|7662.7|7650.7|7644|7632|0
1583879700000|2020-03-10 22:35:00|7657.5|7645.5|7659.7|7647.7|7661.2|7649.2|7649.8|7637.8|0
1583880000000|2020-03-10 22:40:00|7659.9|7647.9|7653.8|7641.8|7668.9|7656.9|7653.8|7641.8|0
1583880300000|2020-03-10 22:45:00|7654|7642|7614.2|7602.2|7657.6|7645.6|7608.6|7596.6|0
1583880600000|2020-03-10 22:50:00|7614.3|7602.3|7602.3|7590.3|7623.4|7611.4|7598.1|7586.1|0
1583880900000|2020-03-10 22:55:00|7602.4|7590.4|7613|7601|7617.1|7605.1|7596.7|7584.7|0
1583881200000|2020-03-10 23:00:00|7613.2|7601.2|7620|7608|7639.4|7627.4|7606.6|7594.6|0
1583881500000|2020-03-10 23:05:00|7620.1|7608.1|7605.8|7593.8|7621.5|7609.5|7601.2|7589.2|0
1583881800000|2020-03-10 23:10:00|7605.7|7593.7|7598.2|7586.2|7605.7|7593.7|7595.4|7583.4|0
1583882100000|2020-03-10 23:15:00|7598.7|7586.7|7598|7586|7605.4|7593.4|7595.9|7583.9|0
1583882400000|2020-03-10 23:20:00|7597.7|7585.7|7595.9|7583.9|7604.7|7592.7|7595.1|7583.1|0
1583882700000|2020-03-10 23:25:00|7595.4|7583.4|7595.7|7583.7|7603.9|7591.9|7590.1|7578.1|0
1583883000000|2020-03-10 23:30:00|7595.8|7583.8|7577.4|7565.4|7604.7|7592.7|7574.6|7562.6|0
1583883300000|2020-03-10 23:35:00|7577.5|7565.5|7563.3|7551.3|7582|7570|7563.3|7551.3|0
1583883600000|2020-03-10 23:40:00|7563|7551|7541.2|7529.2|7567.4|7555.4|7541.2|7529.2|0
1583883900000|2020-03-10 23:45:00|7541.3|7529.3|7542|7530|7553.2|7541.2|7530.7|7518.7|0
1583884200000|2020-03-10 23:50:00|7542.2|7530.2|7555.9|7543.9|7559|7547|7534.9|7522.9|0
1583884500000|2020-03-10 23:55:00|7556|7544|7580.5|7568.5|7583.6|7571.6|7554.9|7542.9|0
1583884800000|2020-03-11 00:00:00|7580.6|7568.6|7576.9|7564.9|7586.3|7574.3|7556.4|7544.4|0
1583885100000|2020-03-11 00:05:00|7577.6|7565.6|7575.2|7563.2|7585.3|7573.3|7561.2|7549.2|0
1583885400000|2020-03-11 00:10:00|7575.1|7563.1|7614.4|7602.4|7618.8|7606.8|7574|7562|0
1583885700000|2020-03-11 00:15:00|7613.7|7601.7|7612.5|7600.5|7624.5|7612.5|7605.3|7593.3|0
1583886000000|2020-03-11 00:20:00|7612.7|7600.7|7592.3|7580.3|7617.7|7605.7|7592.2|7580.2|0
1583886300000|2020-03-11 00:25:00|7592.4|7580.4|7586.9|7574.9|7596.1|7584.1|7584.5|7572.5|0
1583886600000|2020-03-11 00:30:00|7586|7574|7558.2|7546.2|7591.9|7579.9|7555.5|7543.5|0
1583886900000|2020-03-11 00:35:00|7558.1|7546.1|7573.3|7561.3|7575.8|7563.8|7551|7539|0
1583887200000|2020-03-11 00:40:00|7573.4|7561.4|7552.3|7540.3|7583.9|7571.9|7544.6|7532.6|0
1583887500000|2020-03-11 00:45:00|7551.9|7539.9|7550.4|7538.4|7560.4|7548.4|7542|7530|0
1583887800000|2020-03-11 00:50:00|7550.3|7538.3|7545.3|7533.3|7553.1|7541.1|7542.3|7530.3|0
1583888100000|2020-03-11 00:55:00|7545.2|7533.2|7566.1|7554.1|7566.2|7554.2|7542.8|7530.8|0
1583888400000|2020-03-11 01:00:00|7566.2|7554.2|7584.7|7572.7|7604.7|7592.7|7566|7554|0
1583888700000|2020-03-11 01:05:00|7584.6|7572.6|7600|7588|7608.8|7596.8|7584.6|7572.6|0
1583889000000|2020-03-11 01:10:00|7599.9|7587.9|7586.6|7574.6|7608.4|7596.4|7581.4|7569.4|0
1583889300000|2020-03-11 01:15:00|7586.5|7574.5|7583.5|7571.5|7590.8|7578.8|7575.9|7563.9|0
1583889600000|2020-03-11 01:20:00|7583.4|7571.4|7583.3|7571.3|7588.6|7576.6|7573|7561|0
1583889900000|2020-03-11 01:25:00|7583.2|7571.2|7551.8|7539.8|7585.9|7573.9|7551.8|7539.8|0
1583890200000|2020-03-11 01:30:00|7550.9|7538.9|7565.9|7553.9|7570|7558|7549.4|7537.4|0
1583890500000|2020-03-11 01:35:00|7565.7|7553.7|7519.5|7507.5|7568.6|7556.6|7517|7505|0
1583890800000|2020-03-11 01:40:00|7519.6|7507.6|7498.1|7486.1|7540.3|7528.3|7493.1|7481.1|0
1583891100000|2020-03-11 01:45:00|7497.2|7485.2|7516.6|7504.6|7516.7|7504.7|7495.6|7483.6|0
1583891400000|2020-03-11 01:50:00|7516.5|7504.5|7526.7|7514.7|7539.4|7527.4|7511.4|7499.4|0
1583891700000|2020-03-11 01:55:00|7527.2|7515.2|7529.3|7517.3|7534.1|7522.1|7518.7|7506.7|0
1583892000000|2020-03-11 02:00:00|7529.2|7517.2|7518.9|7506.9|7529.3|7517.3|7503.3|7491.3|0
1583892300000|2020-03-11 02:05:00|7518.8|7506.8|7503.1|7491.1|7520.9|7508.9|7502.9|7490.9|0
1583892600000|2020-03-11 02:10:00|7502.9|7490.9|7516|7504|7526.1|7514.1|7495.3|7483.3|0
1583892900000|2020-03-11 02:15:00|7516.1|7504.1|7505.7|7493.7|7516.1|7504.1|7490.3|7478.3|0
1583893200000|2020-03-11 02:20:00|7505.8|7493.8|7537.3|7525.3|7537.4|7525.4|7505.8|7493.8|0
1583893500000|2020-03-11 02:25:00|7537.4|7525.4|7558.1|7546.1|7567|7555|7532.3|7520.3|0
1583893800000|2020-03-11 02:30:00|7558|7546|7542.7|7530.7|7565.6|7553.6|7534.9|7522.9|0
1583894100000|2020-03-11 02:35:00|7542.8|7530.8|7545.3|7533.3|7555.6|7543.6|7540|7528|0
1583894400000|2020-03-11 02:40:00|7545.4|7533.4|7537.2|7525.2|7548|7536|7532|7520|0
1583894700000|2020-03-11 02:45:00|7537.1|7525.1|7537.1|7525.1|7539.9|7527.9|7528.1|7516.1|0
1583895000000|2020-03-11 02:50:00|7537|7525|7537.2|7525.2|7537.2|7525.2|7524.1|7512.1|0
1583895300000|2020-03-11 02:55:00|7537.3|7525.3|7539|7527|7549.6|7537.6|7527.1|7515.1|0
1583895600000|2020-03-11 03:00:00|7539.1|7527.1|7533.2|7521.2|7539.1|7527.1|7517.7|7505.7|0
1583895900000|2020-03-11 03:05:00|7533.1|7521.1|7543.6|7531.6|7556.2|7544.2|7530.7|7518.7|0
1583896200000|2020-03-11 03:10:00|7544.5|7532.5|7552|7540|7559.8|7547.8|7540.7|7528.7|0
1583896500000|2020-03-11 03:15:00|7553.5|7541.5|7558.9|7546.9|7561.6|7549.6|7551.1|7539.1|0
1583896800000|2020-03-11 03:20:00|7559|7547|7559.3|7547.3|7564.4|7552.4|7546.2|7534.2|0
1583897100000|2020-03-11 03:25:00|7560.5|7548.5|7551.4|7539.4|7567.2|7555.2|7548.9|7536.9|0
1583897400000|2020-03-11 03:30:00|7551.3|7539.3|7536.1|7524.1|7551.3|7539.3|7531|7519|0
1583897700000|2020-03-11 03:35:00|7535.2|7523.2|7528.5|7516.5|7538.6|7526.6|7525.8|7513.8|0
1583898000000|2020-03-11 03:40:00|7528.4|7516.4|7525.9|7513.9|7528.6|7516.6|7511.3|7499.3|0
1583898300000|2020-03-11 03:45:00|7525.8|7513.8|7528.6|7516.6|7536.3|7524.3|7518.3|7506.3|0
1583898600000|2020-03-11 03:50:00|7528.5|7516.5|7528.9|7516.9|7534|7522|7521|7509|0
1583898900000|2020-03-11 03:55:00|7528.8|7516.8|7548.9|7536.9|7551.7|7539.7|7527.6|7515.6|0
1583899200000|2020-03-11 04:00:00|7549|7537|7544|7532|7549|7537|7531.2|7519.2|0
1583899500000|2020-03-11 04:05:00|7543.1|7531.1|7540|7528|7544.2|7532.2|7531.1|7519.1|0
1583899800000|2020-03-11 04:10:00|7539.5|7527.5|7536.3|7524.3|7546.5|7534.5|7536.2|7524.2|0
1583900100000|2020-03-11 04:15:00|7536.4|7524.4|7535.8|7523.8|7540.9|7528.9|7530.8|7518.8|0
1583900400000|2020-03-11 04:20:00|7535.7|7523.7|7536|7524|7546.2|7534.2|7530.7|7518.7|0
1583900700000|2020-03-11 04:25:00|7536.1|7524.1|7530.7|7518.7|7543.8|7531.8|7528.1|7516.1|0
1583901000000|2020-03-11 04:30:00|7530.6|7518.6|7530.5|7518.5|7538.3|7526.3|7525.6|7513.6|0
1583901300000|2020-03-11 04:35:00|7530.6|7518.6|7533.6|7521.6|7541.1|7529.1|7528.7|7516.7|0
1583901600000|2020-03-11 04:40:00|7533.5|7521.5|7533.7|7521.7|7541.2|7529.2|7528.2|7516.2|0
1583901900000|2020-03-11 04:45:00|7533.6|7521.6|7523.2|7511.2|7541.4|7529.4|7520.8|7508.8|0
1583902200000|2020-03-11 04:50:00|7523.3|7511.3|7518.2|7506.2|7528.6|7516.6|7517|7505|0
1583902500000|2020-03-11 04:55:00|7518.3|7506.3|7513.6|7501.6|7523.5|7511.5|7513.4|7501.4|0
1583902800000|2020-03-11 05:00:00|7513.7|7501.7|7482.4|7470.4|7516.1|7504.1|7469.7|7457.7|0
1583903100000|2020-03-11 05:05:00|7482.3|7470.3|7457.2|7445.2|7493|7481|7457.1|7445.1|0
1583903400000|2020-03-11 05:10:00|7457.3|7445.3|7464.5|7452.5|7472.1|7460.1|7451.8|7439.8|0
1583903700000|2020-03-11 05:15:00|7464.4|7452.4|7468.4|7456.4|7472.3|7460.3|7459.5|7447.5|0
1583904000000|2020-03-11 05:20:00|7468.5|7456.5|7465.8|7453.8|7473.7|7461.7|7458.2|7446.2|0
1583904300000|2020-03-11 05:25:00|7465.9|7453.9|7471.2|7459.2|7481.3|7469.3|7463.4|7451.4|0
1583904600000|2020-03-11 05:30:00|7471|7459|7460.6|7448.6|7473.9|7461.9|7454.2|7442.2|0
1583904900000|2020-03-11 05:35:00|7460.7|7448.7|7453.4|7441.4|7460.7|7448.7|7440.9|7428.9|0
1583905200000|2020-03-11 05:40:00|7453.6|7441.6|7455.1|7443.1|7465.2|7453.2|7437.7|7425.7|0
1583905500000|2020-03-11 05:45:00|7455.2|7443.2|7450.5|7438.5|7460.5|7448.5|7442.9|7430.9|0
1583905800000|2020-03-11 05:50:00|7450.4|7438.4|7428|7416|7452.9|7440.9|7425.6|7413.6|0
1583906100000|2020-03-11 05:55:00|7428.1|7416.1|7432.7|7420.7|7435.6|7423.6|7400.4|7388.4|0
1583906400000|2020-03-11 06:00:00|7432.9|7420.9|7465.5|7453.5|7500.4|7488.4|7432.9|7420.9|0
1583906700000|2020-03-11 06:05:00|7465.1|7453.1|7457.6|7445.6|7477.2|7465.2|7456.2|7444.2|0
1583907000000|2020-03-11 06:10:00|7457.7|7445.7|7458.2|7446.2|7469.4|7457.4|7454.1|7442.1|0
1583907300000|2020-03-11 06:15:00|7457.7|7445.7|7459.6|7447.6|7480.8|7468.8|7456.9|7444.9|0
1583907600000|2020-03-11 06:20:00|7459.7|7447.7|7467|7455|7470.3|7458.3|7459.6|7447.6|0
1583907900000|2020-03-11 06:25:00|7466.9|7454.9|7473.1|7461.1|7478|7466|7466.8|7454.8|0
1583908200000|2020-03-11 06:30:00|7473.2|7461.2|7462.5|7450.5|7474.8|7462.8|7462.4|7450.4|0
1583908500000|2020-03-11 06:35:00|7462.9|7450.9|7447.5|7435.5|7470.2|7458.2|7447.5|7435.5|0
1583908800000|2020-03-11 06:40:00|7447.4|7435.4|7416.2|7404.2|7450.4|7438.4|7406|7394|0
1583909100000|2020-03-11 06:45:00|7416.1|7404.1|7435.2|7423.2|7436.5|7424.5|7416.1|7404.1|0
1583909400000|2020-03-11 06:50:00|7434.8|7422.8|7415|7403|7448|7436|7406.2|7394.2|0
1583909700000|2020-03-11 06:55:00|7414.9|7402.9|7420.7|7408.7|7424.4|7412.4|7411.5|7399.5|0
1583910000000|2020-03-11 07:00:00|7424|7412|7475.2|7470.2|7505.2|7500.2|7418.4|7406.4|48
1583910300000|2020-03-11 07:05:00|7474.7|7469.7|7500.2|7495.2|7511.2|7506.2|7472.7|7467.7|36
1583910600000|2020-03-11 07:10:00|7500.7|7495.7|7524.2|7519.2|7525.2|7520.2|7487.7|7482.7|47
1583910900000|2020-03-11 07:15:00|7524.7|7519.7|7533.2|7528.2|7551.2|7546.2|7524.7|7519.7|34
1583911200000|2020-03-11 07:20:00|7532.7|7527.7|7517.2|7512.2|7532.7|7527.7|7515.2|7510.2|9
1583911500000|2020-03-11 07:25:00|7517.7|7512.7|7500.7|7495.7|7524.7|7519.7|7497.7|7492.7|31
1583911800000|2020-03-11 07:30:00|7501.2|7496.2|7526.2|7521.2|7529.7|7524.7|7500.7|7495.7|10
1583912100000|2020-03-11 07:35:00|7526.7|7521.7|7526.2|7521.2|7532.2|7527.2|7509.7|7504.7|14
1583912400000|2020-03-11 07:40:00|7526.7|7521.7|7524.7|7519.7|7531.2|7526.2|7524.7|7519.7|14
1583912700000|2020-03-11 07:45:00|7526.7|7521.7|7540.2|7535.2|7551.2|7546.2|7526.7|7521.7|26
1583913000000|2020-03-11 07:50:00|7539.7|7534.7|7519.2|7514.2|7539.7|7534.7|7517.2|7512.2|9
1583913300000|2020-03-11 07:55:00|7519.7|7514.7|7586.2|7581.2|7587.7|7582.7|7519.7|7514.7|140
1583913600000|2020-03-11 08:00:00|7583.2|7578.2|7611.7|7606.7|7636.2|7631.2|7577.2|7572.2|1146
1583913900000|2020-03-11 08:05:00|7611.2|7606.2|7632.2|7627.2|7644.2|7639.2|7594.7|7589.7|876
1583914200000|2020-03-11 08:10:00|7631.7|7626.7|7626.2|7621.2|7641.7|7636.7|7611.2|7606.2|591
1583914500000|2020-03-11 08:15:00|7627.2|7622.2|7633.2|7628.2|7637.2|7632.2|7617.2|7612.2|617
1583914800000|2020-03-11 08:20:00|7632.7|7627.7|7596.2|7591.2|7635.2|7630.2|7593.7|7588.7|595
1583915100000|2020-03-11 08:25:00|7594.2|7589.2|7596.2|7591.2|7603.7|7598.7|7554.2|7549.2|825
1583915400000|2020-03-11 08:30:00|7595.7|7590.7|7652.2|7647.2|7676.7|7671.7|7575.2|7570.2|1167
1583915700000|2020-03-11 08:35:00|7650.7|7645.7|7681.2|7676.2|7685.7|7680.7|7630.7|7625.7|1048
1583916000000|2020-03-11 08:40:00|7680.4|7675.4|7706.4|7701.4|7706.4|7701.4|7665.4|7660.4|534
1583916300000|2020-03-11 08:45:00|7705.4|7700.4|7699.9|7694.9|7720.4|7715.4|7689.4|7684.4|718
1583916600000|2020-03-11 08:50:00|7699.4|7694.4|7669.9|7664.9|7699.4|7694.4|7660.9|7655.9|382
1583916900000|2020-03-11 08:55:00|7669.4|7664.4|7657.4|7652.4|7696.9|7691.9|7650.9|7645.9|396
1583917200000|2020-03-11 09:00:00|7656.9|7651.9|7655.9|7650.9|7667.4|7662.4|7647.9|7642.9|221
1583917500000|2020-03-11 09:05:00|7656.4|7651.4|7652.4|7647.4|7662.4|7657.4|7635.4|7630.4|183
1583917800000|2020-03-11 09:10:00|7651.9|7646.9|7654.4|7649.4|7673.4|7668.4|7632.9|7627.9|302
1583918100000|2020-03-11 09:15:00|7653.9|7648.9|7625.4|7620.4|7653.9|7648.9|7618.9|7613.9|296
1583918400000|2020-03-11 09:20:00|7624.9|7619.9|7610.4|7605.4|7634.4|7629.4|7605.4|7600.4|288
1583918700000|2020-03-11 09:25:00|7612.4|7607.4|7628.9|7623.9|7631.9|7626.9|7605.4|7600.4|230
1583919000000|2020-03-11 09:30:00|7628.4|7623.4|7602.4|7597.4|7642.9|7637.9|7599.9|7594.9|300
1583919300000|2020-03-11 09:35:00|7601.9|7596.9|7566.4|7561.4|7601.9|7596.9|7561.4|7556.4|315
1583919600000|2020-03-11 09:40:00|7563.4|7558.4|7575.4|7570.4|7579.4|7574.4|7561.4|7556.4|231
1583919900000|2020-03-11 09:45:00|7572.4|7567.4|7565.4|7560.4|7586.9|7581.9|7565.4|7560.4|261
1583920200000|2020-03-11 09:50:00|7565.9|7560.9|7580.9|7575.9|7580.9|7575.9|7547.4|7542.4|174
1583920500000|2020-03-11 09:55:00|7581.4|7576.4|7588.9|7583.9|7592.4|7587.4|7569.4|7564.4|149
1583920800000|2020-03-11 10:00:00|7590.4|7585.4|7582.4|7577.4|7593.4|7588.4|7571.9|7566.9|155
1583921100000|2020-03-11 10:05:00|7581.9|7576.9|7562.4|7557.4|7581.9|7576.9|7561.9|7556.9|171
1583921400000|2020-03-11 10:10:00|7561.4|7556.4|7574.4|7569.4|7581.9|7576.9|7560.4|7555.4|166
1583921700000|2020-03-11 10:15:00|7574.9|7569.9|7582.4|7577.4|7582.9|7577.9|7569.4|7564.4|130
1583922000000|2020-03-11 10:20:00|7580.4|7575.4|7572.4|7567.4|7582.9|7577.9|7571.4|7566.4|208
1583922300000|2020-03-11 10:25:00|7571.9|7566.9|7539.4|7534.4|7575.4|7570.4|7534.9|7529.9|375
1583922600000|2020-03-11 10:30:00|7540.9|7535.9|7569.9|7564.9|7589.4|7584.4|7528.9|7523.9|353
1583922900000|2020-03-11 10:35:00|7569.4|7564.4|7531.9|7526.9|7570.4|7565.4|7523.9|7518.9|423
1583923200000|2020-03-11 10:40:00|7531.4|7526.4|7563.4|7558.4|7563.4|7558.4|7529.9|7524.9|185
1583923500000|2020-03-11 10:45:00|7564.4|7559.4|7571.9|7566.9|7587.9|7582.9|7560.4|7555.4|309
1583923800000|2020-03-11 10:50:00|7572.9|7567.9|7563.4|7558.4|7579.9|7574.9|7561.4|7556.4|143
1583924100000|2020-03-11 10:55:00|7563.9|7558.9|7543.4|7538.4|7569.4|7564.4|7536.4|7531.4|185
1583924400000|2020-03-11 11:00:00|7542.9|7537.9|7568.9|7563.9|7573.9|7568.9|7538.4|7533.4|400
1583924700000|2020-03-11 11:05:00|7569.4|7564.4|7528.4|7523.4|7571.4|7566.4|7519.9|7514.9|254
1583925000000|2020-03-11 11:10:00|7527.9|7522.9|7529.4|7524.4|7537.4|7532.4|7519.4|7514.4|216
1583925300000|2020-03-11 11:15:00|7526.9|7521.9|7528.4|7523.4|7542.4|7537.4|7523.9|7518.9|206
1583925600000|2020-03-11 11:20:00|7525.4|7520.4|7515.4|7510.4|7529.4|7524.4|7514.4|7509.4|135
1583925900000|2020-03-11 11:25:00|7514.9|7509.9|7495.4|7490.4|7514.9|7509.9|7479.9|7474.9|352
1583926200000|2020-03-11 11:30:00|7493.4|7488.4|7495.4|7490.4|7499.4|7494.4|7479.9|7474.9|230
1583926500000|2020-03-11 11:35:00|7495.9|7490.9|7500.9|7495.9|7501.4|7496.4|7476.4|7471.4|114
1583926800000|2020-03-11 11:40:00|7499.9|7494.9|7469.4|7464.4|7499.9|7494.9|7461.4|7456.4|275
1583927100000|2020-03-11 11:45:00|7468.9|7463.9|7479.4|7474.4|7483.4|7478.4|7458.9|7453.9|257
1583927400000|2020-03-11 11:50:00|7480.4|7475.4|7483.4|7478.4|7486.4|7481.4|7472.4|7467.4|306
1583927700000|2020-03-11 11:55:00|7486.4|7481.4|7512.4|7507.4|7516.4|7511.4|7484.4|7479.4|364
1583928000000|2020-03-11 12:00:00|7509.9|7504.9|7526.9|7521.9|7528.9|7523.9|7495.4|7490.4|405
1583928300000|2020-03-11 12:05:00|7524.9|7519.9|7507.9|7502.9|7526.9|7521.9|7497.9|7492.9|214
1583928600000|2020-03-11 12:10:00|7507.4|7502.4|7494.9|7489.9|7507.4|7502.4|7494.9|7489.9|140
1583928900000|2020-03-11 12:15:00|7495.4|7490.4|7489.4|7484.4|7508.4|7503.4|7479.9|7474.9|270
1583929200000|2020-03-11 12:20:00|7488.9|7483.9|7487.9|7482.9|7527.9|7522.9|7475.4|7470.4|683
1583929500000|2020-03-11 12:25:00|7487.4|7482.4|7472.9|7467.9|7490.4|7485.4|7470.4|7465.4|255
1583929800000|2020-03-11 12:30:00|7469.9|7464.9|7465.4|7460.4|7480.9|7475.9|7454.9|7449.9|231
1583930100000|2020-03-11 12:35:00|7464.9|7459.9|7459.9|7454.9|7464.9|7459.9|7449.9|7444.9|422
1583930400000|2020-03-11 12:40:00|7460.2|7455.2|7458.7|7453.7|7466.7|7461.7|7451.7|7446.7|497
1583930700000|2020-03-11 12:45:00|7459.2|7454.2|7452.7|7447.7|7469.7|7464.7|7450.2|7445.2|159
1583931000000|2020-03-11 12:50:00|7452.2|7447.2|7433.7|7428.7|7452.2|7447.2|7431.7|7426.7|313
1583931300000|2020-03-11 12:55:00|7434.2|7429.2|7432.2|7427.2|7447.7|7442.7|7431.2|7426.2|274
1583931600000|2020-03-11 13:00:00|7430.2|7425.2|7456.7|7451.7|7458.2|7453.2|7427.7|7422.7|239
1583931900000|2020-03-11 13:05:00|7450.2|7445.2|7456.7|7451.7|7458.7|7453.7|7440.7|7435.7|298
1583932200000|2020-03-11 13:10:00|7456.2|7451.2|7447.2|7442.2|7462.2|7457.2|7444.2|7439.2|176
1583932500000|2020-03-11 13:15:00|7445.2|7440.2|7434.2|7429.2|7447.2|7442.2|7432.7|7427.7|149
1583932800000|2020-03-11 13:20:00|7434.7|7429.7|7447.2|7442.2|7450.2|7445.2|7434.7|7429.7|178
1583933100000|2020-03-11 13:25:00|7446.7|7441.7|7479.7|7474.7|7479.7|7474.7|7446.7|7441.7|368
1583933400000|2020-03-11 13:30:00|7479.2|7474.2|7484.7|7479.7|7497.2|7492.2|7456.7|7451.7|986
1583933700000|2020-03-11 13:35:00|7485.2|7480.2|7446.7|7441.7|7491.2|7486.2|7441.2|7436.2|675
1583934000000|2020-03-11 13:40:00|7447.2|7442.2|7461.7|7456.7|7486.7|7481.7|7439.7|7434.7|646
1583934300000|2020-03-11 13:45:00|7461.2|7456.2|7439.7|7434.7|7469.2|7464.2|7433.2|7428.2|523
1583934600000|2020-03-11 13:50:00|7439.2|7434.2|7463.2|7458.2|7474.7|7469.7|7427.7|7422.7|462
1583934900000|2020-03-11 13:55:00|7462.7|7457.7|7471.2|7466.2|7480.2|7475.2|7444.2|7439.2|433
1583935200000|2020-03-11 14:00:00|7470.7|7465.7|7453.7|7448.7|7480.7|7475.7|7445.2|7440.2|460
1583935500000|2020-03-11 14:05:00|7454.2|7449.2|7466.7|7461.7|7477.2|7472.2|7439.7|7434.7|533
1583935800000|2020-03-11 14:10:00|7467.2|7462.2|7454.7|7449.7|7474.2|7469.2|7445.2|7440.2|300
1583936100000|2020-03-11 14:15:00|7454.2|7449.2|7462.7|7457.7|7466.7|7461.7|7440.2|7435.2|342
1583936400000|2020-03-11 14:20:00|7462.2|7457.2|7447.2|7442.2|7465.2|7460.2|7441.7|7436.7|280
1583936700000|2020-03-11 14:25:00|7447.7|7442.7|7433.2|7428.2|7460.7|7455.7|7433.2|7428.2|304
1583937000000|2020-03-11 14:30:00|7431.7|7426.7|7450.7|7445.7|7451.7|7446.7|7423.7|7418.7|435
1583937300000|2020-03-11 14:35:00|7451.2|7446.2|7433.7|7428.7|7451.7|7446.7|7416.7|7411.7|460
1583937600000|2020-03-11 14:40:00|7432.2|7427.2|7403.2|7398.2|7436.7|7431.7|7402.7|7397.7|491
1583937900000|2020-03-11 14:45:00|7402.7|7397.7|7397.7|7392.7|7430.7|7425.7|7396.2|7391.2|461
1583938200000|2020-03-11 14:50:00|7398.2|7393.2|7396.2|7391.2|7413.7|7408.7|7391.7|7386.7|402
1583938500000|2020-03-11 14:55:00|7395.2|7390.2|7415.2|7410.2|7427.7|7422.7|7386.2|7381.2|453
1583938800000|2020-03-11 15:00:00|7419.2|7414.2|7409.7|7404.7|7448.7|7443.7|7409.7|7404.7|546
1583939100000|2020-03-11 15:05:00|7410.2|7405.2|7424.2|7419.2|7428.7|7423.7|7406.7|7401.7|386
1583939400000|2020-03-11 15:10:00|7422.6|7417.6|7421.1|7416.1|7427.6|7422.6|7394.1|7389.1|353
1583939700000|2020-03-11 15:15:00|7420.6|7415.6|7397.6|7392.6|7421.1|7416.1|7396.1|7391.1|230
1583940000000|2020-03-11 15:20:00|7398.1|7393.1|7378.6|7373.6|7404.1|7399.1|7377.1|7372.1|232
1583940300000|2020-03-11 15:25:00|7379.6|7374.6|7374.6|7369.6|7386.1|7381.1|7370.1|7365.1|345
1583940600000|2020-03-11 15:30:00|7375.1|7370.1|7393.1|7388.1|7398.1|7393.1|7364.6|7359.6|508
1583940900000|2020-03-11 15:35:00|7392.6|7387.6|7420.1|7415.1|7423.1|7418.1|7381.6|7376.6|418
1583941200000|2020-03-11 15:40:00|7419.6|7414.6|7400.1|7395.1|7427.1|7422.1|7400.1|7395.1|466
1583941500000|2020-03-11 15:45:00|7400.6|7395.6|7420.1|7415.1|7422.6|7417.6|7393.6|7388.6|342
1583941800000|2020-03-11 15:50:00|7420.6|7415.6|7416.1|7411.1|7432.6|7427.6|7409.6|7404.6|655
1583942100000|2020-03-11 15:55:00|7414.6|7409.6|7418.1|7413.1|7423.6|7418.6|7407.1|7402.1|288
1583942400000|2020-03-11 16:00:00|7417.1|7412.1|7424.6|7419.6|7426.1|7421.1|7400.1|7395.1|214
1583942700000|2020-03-11 16:05:00|7424.1|7419.1|7442.1|7437.1|7442.6|7437.6|7419.1|7414.1|308
1583943000000|2020-03-11 16:10:00|7442.6|7437.6|7466.6|7461.6|7470.6|7465.6|7439.6|7434.6|336
1583943300000|2020-03-11 16:15:00|7464.6|7459.6|7471.6|7466.6|7486.1|7481.1|7463.1|7458.1|344
1583943600000|2020-03-11 16:20:00|7472.1|7467.1|7454.1|7449.1|7482.1|7477.1|7452.1|7447.1|559
1583943900000|2020-03-11 16:25:00|7454.6|7449.6|7414.1|7409.1|7455.1|7450.1|7414.1|7409.1|810
1583944200000|2020-03-11 16:30:00|7414.6|7408.6|7440.6|7432.6|7447.6|7439.6|7414.6|7407.6|846
1583944500000|2020-03-11 16:35:00|7442.6|7434.6|7421.6|7412.6|7443.6|7434.6|7421.6|7412.6|661
1583944800000|2020-03-11 16:40:00|7420.6|7411.6|7400.6|7388.6|7425.6|7417.6|7397.6|7386.6|166
1583945100000|2020-03-11 16:45:00|7402.6|7390.6|7389.6|7380.6|7406.6|7397.6|7387.6|7379.6|175
1583945400000|2020-03-11 16:50:00|7392.6|7381.6|7408.6|7398.6|7418.6|7407.6|7388.6|7380.6|143
1583945700000|2020-03-11 16:55:00|7406.6|7397.6|7423.1|7411.1|7423.6|7411.6|7397.6|7387.6|51
1583946000000|2020-03-11 17:00:00|7423.6|7411.6|7383.6|7371.6|7423.6|7411.6|7383.6|7371.6|59
1583946300000|2020-03-11 17:05:00|7382.6|7372.6|7376.6|7366.6|7392.6|7383.6|7374.6|7362.6|90
1583946600000|2020-03-11 17:10:00|7379.6|7372.6|7385.1|7373.1|7395.1|7383.1|7377.6|7370.6|91
1583946900000|2020-03-11 17:15:00|7384.6|7372.6|7388.6|7376.6|7395.6|7384.6|7379.6|7372.6|43
1583947200000|2020-03-11 17:20:00|7389.6|7377.6|7388.6|7376.6|7396.6|7386.6|7388.6|7376.6|17
1583947500000|2020-03-11 17:25:00|7388.1|7376.1|7407.6|7395.6|7408.6|7396.6|7388.1|7376.1|33
1583947800000|2020-03-11 17:30:00|7406.6|7394.6|7409.6|7400.6|7412.6|7401.6|7406.1|7394.1|11
1583948100000|2020-03-11 17:35:00|7410.6|7401.6|7401.1|7389.1|7411.6|7401.6|7396.6|7388.6|36
1583948400000|2020-03-11 17:40:00|7401.6|7389.6|7389.6|7377.6|7401.6|7389.6|7389.1|7377.1|9
1583948700000|2020-03-11 17:45:00|7389.1|7377.1|7399.6|7391.6|7403.6|7395.6|7387.6|7375.6|51
1583949000000|2020-03-11 17:50:00|7398.6|7388.6|7388.6|7377.6|7398.6|7388.6|7387.6|7377.1|23
1583949300000|2020-03-11 17:55:00|7387.6|7378.6|7397.1|7385.1|7402.6|7391.6|7387.6|7377.6|27
1583949600000|2020-03-11 18:00:00|7396.6|7384.6|7384.1|7372.1|7398.6|7386.6|7384.1|7372.1|19
1583949900000|2020-03-11 18:05:00|7383.6|7371.6|7364.6|7352.6|7385.6|7373.6|7364.6|7352.6|26
1583950200000|2020-03-11 18:10:00|7362.6|7350.6|7362.6|7351.6|7367.1|7355.1|7361.6|7350.6|18
1583950500000|2020-03-11 18:15:00|7361.6|7350.6|7353.1|7341.1|7368.1|7356.1|7353.1|7341.1|13
1583950800000|2020-03-11 18:20:00|7353.6|7341.6|7334.1|7322.1|7357.1|7345.1|7332.6|7322.1|74
1583951100000|2020-03-11 18:25:00|7331.6|7321.6|7335.6|7325.6|7345.6|7333.6|7330.6|7318.6|19
1583951400000|2020-03-11 18:30:00|7338.1|7326.1|7341.1|7329.1|7356.6|7344.6|7336.6|7324.6|24
1583951700000|2020-03-11 18:35:00|7341.6|7329.6|7350.1|7338.1|7361.1|7349.1|7329.6|7318.6|51
1583952000000|2020-03-11 18:40:00|7350.6|7338.6|7338.1|7326.1|7364.6|7352.6|7336.6|7324.6|10
1583952300000|2020-03-11 18:45:00|7338.6|7326.6|7337.6|7330.6|7355.6|7343.6|7337.6|7325.6|14
1583952600000|2020-03-11 18:50:00|7338.6|7331.6|7336.6|7324.6|7352.1|7340.6|7330.1|7318.1|23
1583952900000|2020-03-11 18:55:00|7336.1|7324.1|7336.8|7324.8|7346.6|7336.6|7327.1|7317.6|31
1583953200000|2020-03-11 19:00:00|7337|7325|7317.5|7305.5|7352.6|7340.6|7317.2|7305.2|0
1583953500000|2020-03-11 19:05:00|7317.6|7305.6|7271.8|7259.8|7320.4|7308.4|7271.6|7259.6|0
1583953800000|2020-03-11 19:10:00|7272|7260|7260.5|7248.5|7288.6|7276.6|7260.5|7248.5|0
1583954100000|2020-03-11 19:15:00|7260.7|7248.7|7312.1|7300.1|7312.4|7300.4|7260.5|7248.5|0
1583954400000|2020-03-11 19:20:00|7312.3|7300.3|7286.5|7274.5|7316.5|7304.5|7286.3|7274.3|0
1583954700000|2020-03-11 19:25:00|7286.8|7274.8|7334.7|7322.7|7338|7326|7286.8|7274.8|0
1583955000000|2020-03-11 19:30:00|7332.5|7320.5|7374.7|7362.7|7394|7382|7320.8|7308.8|400
1583955300000|2020-03-11 19:35:00|7375|7363|7391.4|7379.4|7406.7|7394.7|7358.8|7346.8|0
1583955600000|2020-03-11 19:40:00|7391.9|7379.9|7382.3|7370.3|7411.9|7399.9|7377.7|7365.7|0
1583955900000|2020-03-11 19:45:00|7384.5|7372.5|7390.6|7378.6|7404.3|7392.3|7366.5|7354.5|0
1583956200000|2020-03-11 19:50:00|7390.1|7378.1|7377.3|7365.3|7409.1|7397.1|7345.7|7333.7|0
1583956500000|2020-03-11 19:55:00|7377.4|7365.4|7374.9|7362.9|7393.8|7381.8|7369.8|7357.8|0
1583956800000|2020-03-11 20:00:00|7375.1|7363.1|7357.7|7345.7|7375.1|7363.1|7354.7|7342.7|0
1583957100000|2020-03-11 20:05:00|7357.9|7345.9|7379.1|7367.1|7381.2|7369.2|7357.8|7345.8|0
1583957400000|2020-03-11 20:10:00|7379.3|7367.3|7373.3|7361.3|7383|7371|7369.8|7357.8|0
1583957700000|2020-03-11 20:15:00|7372.2|7360.2|7374.4|7362.4|7375.5|7363.5|7371.1|7359.1|0
1583958000000|2020-03-11 20:20:00|7373.3|7361.3|7378.8|7366.8|7378.8|7366.8|7372.2|7360.2|0
1583958300000|2020-03-11 20:25:00|7377.7|7365.7|7375.3|7363.3|7377.7|7365.7|7373.3|7361.3|0
1583958600000|2020-03-11 20:30:00|7375.5|7363.5|7365.1|7353.1|7375.7|7363.7|7362|7350|0
1583958900000|2020-03-11 20:35:00|7365|7353|7378.1|7366.1|7379.5|7367.5|7362|7350|0
1583959200000|2020-03-11 20:40:00|7378.2|7366.2|7375.1|7363.1|7378.7|7366.7|7370.9|7358.9|0
1583959500000|2020-03-11 20:45:00|7376.2|7364.2|7376.4|7364.4|7376.6|7364.6|7368.4|7356.4|0
1583959800000|2020-03-11 20:50:00|7374.2|7362.2|7350.3|7338.3|7376.7|7364.7|7349.7|7337.7|0
1583960100000|2020-03-11 20:55:00|7350.4|7338.4|7343.1|7331.1|7353.8|7341.8|7338.4|7326.4|0
1583960400000|2020-03-11 21:00:00|7343|7331|7332.1|7320.1|7343|7331|7332.1|7320.1|0
1583960700000|2020-03-11 21:05:00|7332.3|7320.3|7321.8|7309.8|7332.3|7320.3|7321.8|7309.8|0
1583961000000|2020-03-11 21:10:00|7322.1|7310.1|7313.9|7301.9|7322.8|7310.8|7312.8|7300.8|0
1583961300000|2020-03-11 21:15:00|7313.5|7301.5|7308.3|7296.3|7313.7|7301.7|7302.2|7290.2|0
1583961600000|2020-03-11 21:20:00|7307.8|7295.8|7301.1|7289.1|7312.2|7300.2|7300.5|7288.5|0
1583961900000|2020-03-11 21:25:00|7303.4|7291.4|7293.1|7281.1|7303.4|7291.4|7293.1|7281.1|0
1583962200000|2020-03-11 21:30:00|7293.6|7281.6|7300.5|7288.5|7300.5|7288.5|7291.8|7279.8|0
1583962500000|2020-03-11 21:35:00|7300.6|7288.6|7299.9|7287.9|7302|7290|7299.9|7287.9|0
1583962800000|2020-03-11 21:40:00|7299|7287|7294.9|7282.9|7299.7|7287.7|7294.8|7282.8|0
1583963100000|2020-03-11 21:45:00|7294.2|7282.2|7299.9|7287.9|7300.9|7288.9|7293.8|7281.8|0
1583963400000|2020-03-11 21:50:00|7299.7|7287.7|7303.3|7291.3|7304|7292|7299.7|7287.7|0
1583963700000|2020-03-11 21:55:00|7303.8|7291.8|7303.2|7291.2|7305.5|7293.5|7302.9|7290.9|0
1583964000000|2020-03-11 22:00:00|7302.4|7290.4|7329.4|7317.4|7339.8|7327.8|7295.2|7283.2|0
1583964300000|2020-03-11 22:05:00|7329.7|7317.7|7360|7348|7363.9|7351.9|7328.7|7316.7|0
1583964600000|2020-03-11 22:10:00|7360.5|7348.5|7400.1|7388.1|7400.8|7388.8|7359.2|7347.2|0
1583964900000|2020-03-11 22:15:00|7400.3|7388.3|7365.4|7353.4|7400.3|7388.3|7345.6|7333.6|0
1583965200000|2020-03-11 22:20:00|7365.2|7353.2|7368|7356|7378.9|7366.9|7359.8|7347.8|0
1583965500000|2020-03-11 22:25:00|7367.5|7355.5|7395.1|7383.1|7395.8|7383.8|7359.8|7347.8|0
1583965800000|2020-03-11 22:30:00|7395.5|7383.5|7390.2|7378.2|7395.7|7383.7|7379.8|7367.8|0
1583966100000|2020-03-11 22:35:00|7390.3|7378.3|7381.5|7369.5|7394.2|7382.2|7377.9|7365.9|0
1583966400000|2020-03-11 22:40:00|7381.7|7369.7|7358.3|7346.3|7397.9|7385.9|7352.5|7340.5|0
1583966700000|2020-03-11 22:45:00|7357.8|7345.8|7374.1|7362.1|7376.9|7364.9|7332.8|7320.8|0
1583967000000|2020-03-11 22:50:00|7374.4|7362.4|7385.4|7373.4|7387|7375|7355.3|7343.3|0
1583967300000|2020-03-11 22:55:00|7385.3|7373.3|7396.6|7384.6|7404.8|7392.8|7380.7|7368.7|0
1583967600000|2020-03-11 23:00:00|7396.1|7384.1|7360.7|7348.7|7396.3|7384.3|7358.1|7346.1|0
1583967900000|2020-03-11 23:05:00|7358.6|7346.6|7369.7|7357.7|7374.2|7362.2|7353.2|7341.2|0
1583968200000|2020-03-11 23:10:00|7370.1|7358.1|7354.6|7342.6|7373.3|7361.3|7340.4|7328.4|0
1583968500000|2020-03-11 23:15:00|7354.7|7342.7|7345.3|7333.3|7361.5|7349.5|7338.4|7326.4|0
1583968800000|2020-03-11 23:20:00|7345.4|7333.4|7344.1|7332.1|7361.2|7349.2|7343.5|7331.5|0
1583969100000|2020-03-11 23:25:00|7344.2|7332.2|7336.9|7324.9|7349.7|7337.7|7330.7|7318.7|0
1583969400000|2020-03-11 23:30:00|7336.7|7324.7|7346.1|7334.1|7348.7|7336.7|7336.7|7324.7|0
1583969700000|2020-03-11 23:35:00|7345.4|7333.4|7327.4|7315.4|7346.1|7334.1|7321.3|7309.3|0
1583970000000|2020-03-11 23:40:00|7326.9|7314.9|7328.8|7316.8|7332.4|7320.4|7314.1|7302.1|0
1583970300000|2020-03-11 23:45:00|7328.5|7316.5|7299.6|7287.6|7342.1|7330.1|7295.5|7283.5|0
1583970600000|2020-03-11 23:50:00|7299.8|7287.8|7285.1|7273.1|7306.2|7294.2|7269.8|7257.8|0
1583970900000|2020-03-11 23:55:00|7283.5|7271.5|7288.5|7276.5|7313.2|7301.2|7281.9|7269.9|0
1583971200000|2020-03-12 00:00:00|7288.6|7276.6|7305.3|7293.3|7318.9|7306.9|7288.4|7276.4|0
1583971500000|2020-03-12 00:05:00|7305.8|7293.8|7302.3|7290.3|7312.5|7300.5|7293.8|7281.8|0
1583971800000|2020-03-12 00:10:00|7302.2|7290.2|7289.2|7277.2|7302.2|7290.2|7273.5|7261.5|0
1583972100000|2020-03-12 00:15:00|7288.9|7276.9|7269.8|7257.8|7301.1|7289.1|7269.4|7257.4|0
1583972400000|2020-03-12 00:20:00|7269.7|7257.7|7257.3|7245.3|7279.9|7267.9|7249.7|7237.7|0
1583972700000|2020-03-12 00:25:00|7257.2|7245.2|7253.7|7241.7|7259.5|7247.5|7251.2|7239.2|0
1583973000000|2020-03-12 00:30:00|7253.6|7241.6|7243.5|7231.5|7256.3|7244.3|7242.2|7230.2|0
1583973300000|2020-03-12 00:35:00|7242.2|7230.2|7244.5|7232.5|7267.4|7255.4|7242.2|7230.2|0
1583973600000|2020-03-12 00:40:00|7244.1|7232.1|7266|7254|7268.4|7256.4|7243.4|7231.4|0
1583973900000|2020-03-12 00:45:00|7265.9|7253.9|7259.6|7247.6|7265.9|7253.9|7245.3|7233.3|0
1583974200000|2020-03-12 00:50:00|7260.1|7248.1|7290.6|7278.6|7293.2|7281.2|7250.6|7238.6|0
1583974500000|2020-03-12 00:55:00|7290.5|7278.5|7279|7267|7294.2|7282.2|7272.4|7260.4|0
1583974800000|2020-03-12 01:00:00|7279.5|7267.5|7230.1|7218.1|7293.2|7281.2|7228.3|7216.3|0
1583975100000|2020-03-12 01:05:00|7230.2|7218.2|7213.9|7201.9|7233.2|7221.2|7210.3|7198.3|0
1583975400000|2020-03-12 01:10:00|7214|7202|7177.2|7165.2|7220.6|7208.6|7168.1|7156.1|0
1583975700000|2020-03-12 01:15:00|7177.1|7165.1|7161.7|7146.7|7177.1|7165.1|7125.1|7113.1|0
1583976000000|2020-03-12 01:20:00|7162.2|7147.2|7098.8|7083.8|7164.4|7149.4|7096.9|7081.9|0
1583976300000|2020-03-12 01:25:00|7099.7|7084.7|7052.4|7037.4|7111.5|7096.5|7049.7|7034.7|0
1583976600000|2020-03-12 01:30:00|7052.5|7037.5|7027.4|7012.4|7056.7|7041.7|7008.4|6993.4|0
1583976900000|2020-03-12 01:35:00|7027.8|7012.8|7002.6|6987.6|7033.7|7018.7|6991.7|6976.7|0
1583977200000|2020-03-12 01:40:00|7002.5|6987.5|6976.4|6961.4|7007.7|6992.7|6970.8|6955.8|0
1583977500000|2020-03-12 01:45:00|6976.5|6961.5|6972.6|6957.6|6982.7|6967.7|6961.7|6946.7|0
1583977800000|2020-03-12 01:50:00|6972.8|6957.8|6994.3|6979.3|6999.5|6984.5|6965.4|6950.4|0
1583978100000|2020-03-12 01:55:00|6994.2|6979.2|6977.6|6962.6|7000.2|6985.2|6972.9|6957.9|0
1583978400000|2020-03-12 02:00:00|6977.5|6962.5|6902.2|6887.2|6980.1|6965.1|6898.2|6883.2|0
1583978700000|2020-03-12 02:05:00|6902.1|6887.1|6861|6846|6902.2|6887.2|6837.1|6822.1|0
1583979000000|2020-03-12 02:10:00|6860.2|6845.2|6914.6|6899.6|6927.1|6912.1|6860.1|6845.1|0
1583979300000|2020-03-12 02:15:00|6914.1|6899.1|6928|6913|6941.1|6926.1|6897.5|6882.5|0
1583979600000|2020-03-12 02:20:00|6927.9|6912.9|6891.1|6876.1|6940.3|6925.3|6877.4|6862.4|0
1583979900000|2020-03-12 02:25:00|6890.3|6875.3|6922.8|6907.8|6946.3|6931.3|6889.1|6874.1|0
1583980200000|2020-03-12 02:30:00|6922.4|6907.4|6973.5|6958.5|6991.2|6976.2|6921.1|6906.1|0
1583980500000|2020-03-12 02:35:00|6973.6|6958.6|6994.3|6979.3|7010.8|6995.8|6973|6958|0
1583980800000|2020-03-12 02:40:00|6994.4|6979.4|7007.1|6992.1|7011.3|6996.3|6983.9|6968.9|0
1583981100000|2020-03-12 02:45:00|7006.6|6991.6|6989.8|6974.8|7014.4|6999.4|6988.2|6973.2|0
1583981400000|2020-03-12 02:50:00|6989.7|6974.7|6985.2|6970.2|6992.8|6977.8|6977.4|6962.4|0
1583981700000|2020-03-12 02:55:00|6984|6969|6981.6|6966.6|7003.1|6988.1|6980.1|6965.1|0
1583982000000|2020-03-12 03:00:00|6980.4|6965.4|7007.7|6992.7|7007.8|6992.8|6980.1|6965.1|0
1583982300000|2020-03-12 03:05:00|7007.8|6992.8|7008.8|6993.8|7010|6995|6995.2|6980.2|0
1583982600000|2020-03-12 03:10:00|7008.4|6993.4|7000.1|6985.1|7034.8|7019.8|7000.1|6985.1|0
1583982900000|2020-03-12 03:15:00|7000|6985|6963.9|6948.9|7000|6985|6963.9|6948.9|0
1583983200000|2020-03-12 03:20:00|6963.8|6948.8|6968|6953|6980.2|6965.2|6963.4|6948.4|0
1583983500000|2020-03-12 03:25:00|6968.1|6953.1|6971.6|6956.6|6974.1|6959.1|6966.4|6951.4|0
1583983800000|2020-03-12 03:30:00|6971.5|6956.5|6929.6|6914.6|6972.9|6957.9|6929.6|6914.6|0
1583984100000|2020-03-12 03:35:00|6928.7|6913.7|6941.1|6926.1|6945.2|6930.2|6924.7|6909.7|0
1583984400000|2020-03-12 03:40:00|6941.5|6926.5|6942|6927|6943.5|6928.5|6927.2|6912.2|0
1583984700000|2020-03-12 03:45:00|6941.1|6926.1|6952.9|6937.9|6968.2|6953.2|6936.9|6921.9|0
1583985000000|2020-03-12 03:50:00|6952|6937|6955.2|6940.2|6960.5|6945.5|6940.5|6925.5|0
1583985300000|2020-03-12 03:55:00|6955.1|6940.1|6930.2|6915.2|6957.3|6942.3|6928.9|6913.9|0
1583985600000|2020-03-12 04:00:00|6929.3|6914.3|6955.5|6940.5|6955.5|6940.5|6927.7|6912.7|0
1583985900000|2020-03-12 04:05:00|6955.4|6940.4|7002.5|6987.5|7002.5|6987.5|6952.9|6937.9|0
1583986200000|2020-03-12 04:10:00|7002|6987|7023.5|7008.5|7038.9|7023.9|6997.6|6982.6|0
1583986500000|2020-03-12 04:15:00|7023.7|7008.7|7014.3|6999.3|7027.3|7012.3|7004.3|6989.3|0
1583986800000|2020-03-12 04:20:00|7013.4|6998.4|7037.1|7022.1|7054.6|7039.6|7011.8|6996.8|0
1583987100000|2020-03-12 04:25:00|7038|7023|7046.6|7031.6|7059.6|7044.6|7038|7023|0
1583987400000|2020-03-12 04:30:00|7045.7|7030.7|7056.7|7041.7|7059.2|7044.2|7037.7|7022.7|0
1583987700000|2020-03-12 04:35:00|7056.8|7041.8|7090.1|7075.1|7123.2|7108.2|7056.8|7041.8|0
1583988000000|2020-03-12 04:40:00|7090|7075|7109.2|7094.2|7111.6|7096.6|7088.8|7073.8|0
1583988300000|2020-03-12 04:45:00|7109.3|7094.3|7090.9|7075.9|7111.7|7096.7|7084.8|7069.8|0
1583988600000|2020-03-12 04:50:00|7092.1|7077.1|7084.5|7069.5|7099.7|7084.7|7061.6|7046.6|0
1583988900000|2020-03-12 04:55:00|7084.7|7069.7|7080|7065|7084.7|7069.7|7061.6|7046.6|0
1583989200000|2020-03-12 05:00:00|7080.1|7065.1|7083.5|7068.5|7101.2|7086.2|7070.8|7055.8|0
1583989500000|2020-03-12 05:05:00|7084.4|7069.4|7080.6|7065.6|7090.6|7075.6|7071.9|7056.9|0
1583989800000|2020-03-12 05:10:00|7081.1|7066.1|7076.9|7061.9|7093.4|7078.4|7074.3|7059.3|0
1583990100000|2020-03-12 05:15:00|7078.1|7063.1|7044.4|7029.4|7080.7|7065.7|7044.3|7029.3|0
1583990400000|2020-03-12 05:20:00|7044.6|7029.6|7034.4|7019.4|7047|7032|7021.9|7006.9|0
1583990700000|2020-03-12 05:25:00|7034.3|7019.3|7010.8|6995.8|7051.6|7036.6|7009.6|6994.6|0
1583991000000|2020-03-12 05:30:00|7011.3|6996.3|7034.3|7019.3|7037|7022|7011.3|6996.3|0
1583991300000|2020-03-12 05:35:00|7034.1|7019.1|7051.8|7036.8|7062|7047|7031.7|7016.7|0
1583991600000|2020-03-12 05:40:00|7051.7|7036.7|7039.5|7024.5|7052.6|7037.6|7036.7|7021.7|0
1583991900000|2020-03-12 05:45:00|7039.4|7024.4|7026.8|7011.8|7044.7|7029.7|7023|7008|0
1583992200000|2020-03-12 05:50:00|7027.3|7012.3|7034.8|7019.8|7040.1|7025.1|7021.5|7006.5|0
1583992500000|2020-03-12 05:55:00|7035.7|7020.7|7041.5|7026.5|7041.5|7026.5|7029.2|7014.2|0
1583992800000|2020-03-12 06:00:00|7042.4|7027.4|7033.6|7018.6|7053.5|7038.5|7033.3|7018.3|0
1583993100000|2020-03-12 06:05:00|7033.5|7018.5|7006.9|6991.9|7035|7020|7006.8|6991.8|0
1583993400000|2020-03-12 06:10:00|7007|6992|7011.2|6996.2|7029.4|7014.4|7007|6992|0
1583993700000|2020-03-12 06:15:00|7012.4|6997.4|7019.8|7004.8|7024.7|7009.7|7012.4|6997.4|0
1583994000000|2020-03-12 06:20:00|7018.9|7003.9|7013.2|6998.2|7020.6|7005.6|7012.8|6997.8|0
1583994300000|2020-03-12 06:25:00|7013.3|6998.3|6984.1|6969.1|7013.3|6998.3|6969.6|6954.6|0
1583994600000|2020-03-12 06:30:00|6982.9|6967.9|7011.4|6996.4|7015.9|7000.9|6981.6|6966.6|0
1583994900000|2020-03-12 06:35:00|7011.5|6996.5|6997.5|6982.5|7011.6|6996.6|6984.1|6969.1|0
1583995200000|2020-03-12 06:40:00|6998.4|6983.4|6969.5|6954.5|7002.3|6987.3|6964.8|6949.8|0
1583995500000|2020-03-12 06:45:00|6968.7|6953.7|6998.9|6983.9|7017.3|7002.3|6968.7|6953.7|0
1583995800000|2020-03-12 06:50:00|7001.3|6986.3|6984.6|6969.6|7013.7|6998.7|6984.6|6969.6|0
1583996100000|2020-03-12 06:55:00|6984.2|6969.2|6950.5|6935.5|6989.9|6974.9|6950.2|6935.2|0
1583996400000|2020-03-12 07:00:00|6952.3|6937.3|6982.1|6974.1|7008.6|7000.6|6952|6937|146
1583996700000|2020-03-12 07:05:00|6982.6|6974.6|7015.1|7007.1|7016.1|7008.1|6981.1|6973.1|101
1583997000000|2020-03-12 07:10:00|7014.6|7006.6|7019.6|7011.6|7028.1|7020.1|6998.6|6990.6|13
1583997300000|2020-03-12 07:15:00|7018.6|7010.6|7017.6|7009.6|7024.1|7016.1|7009.1|7001.1|38
1583997600000|2020-03-12 07:20:00|7015.6|7007.6|6981.1|6976.1|7020.1|7015.1|6978.1|6973.1|105
1583997900000|2020-03-12 07:25:00|6980.6|6975.6|6951.6|6946.6|6982.1|6977.1|6951.1|6946.1|11
1583998200000|2020-03-12 07:30:00|6951.1|6946.1|6926.6|6921.6|6954.1|6949.1|6926.6|6921.6|25
1583998500000|2020-03-12 07:35:00|6926.1|6921.1|6929.6|6924.6|6949.1|6944.1|6916.1|6911.1|39
1583998800000|2020-03-12 07:40:00|6931.6|6926.6|6916.1|6911.1|6933.6|6928.6|6907.6|6902.6|56
1583999100000|2020-03-12 07:45:00|6916.6|6911.6|6925.6|6920.6|6934.6|6929.6|6915.1|6910.1|61
1583999400000|2020-03-12 07:50:00|6927.6|6922.6|6904.1|6899.1|6933.6|6928.6|6897.1|6892.1|72
1583999700000|2020-03-12 07:55:00|6907.6|6902.6|7013.6|7008.6|7013.6|7008.6|6903.1|6898.1|108
1584000000000|2020-03-12 08:00:00|7020.1|7015.1|7041.1|7036.1|7041.1|7036.1|7002.6|6997.6|1077
1584000300000|2020-03-12 08:05:00|7043.6|7038.6|7043.6|7038.6|7073.1|7068.1|7030.1|7025.1|1552
1584000600000|2020-03-12 08:10:00|7043.1|7038.1|7015.1|7010.1|7065.6|7060.6|7014.1|7009.1|839
1584000900000|2020-03-12 08:15:00|7014.6|7009.6|7053.6|7048.6|7082.1|7077.1|7014.6|7009.6|995
1584001200000|2020-03-12 08:20:00|7053.1|7048.1|7065.1|7060.1|7068.6|7063.6|7045.1|7040.1|663
1584001500000|2020-03-12 08:25:00|7067.1|7062.1|7030.1|7025.1|7067.1|7062.1|7030.1|7025.1|859
1584001800000|2020-03-12 08:30:00|7032.6|7027.6|7026.1|7021.1|7056.6|7051.6|7026.1|7021.1|860
1584002100000|2020-03-12 08:35:00|7025.6|7020.6|6967.1|6962.1|7026.1|7021.1|6963.1|6958.1|561
1584002400000|2020-03-12 08:40:00|6968.1|6963.1|6947.6|6942.6|6988.1|6983.1|6947.6|6942.6|736
1584002700000|2020-03-12 08:45:00|6946.6|6941.6|6942.1|6937.1|6955.1|6950.1|6919.1|6914.1|586
1584003000000|2020-03-12 08:50:00|6943.1|6938.1|6962.6|6957.6|6964.1|6959.1|6919.6|6914.6|888
1584003300000|2020-03-12 08:55:00|6963.6|6958.6|6982.1|6977.1|7002.1|6997.1|6963.6|6958.6|843
1584003600000|2020-03-12 09:00:00|6979.1|6974.1|6974.6|6969.6|6989.1|6984.1|6969.6|6964.6|284
1584003900000|2020-03-12 09:05:00|6974.1|6969.1|6956.1|6951.1|6982.6|6977.6|6953.1|6948.1|274
1584004200000|2020-03-12 09:10:00|6955.6|6950.6|6963.1|6958.1|6965.6|6960.6|6944.6|6939.6|355
1584004500000|2020-03-12 09:15:00|6963.6|6958.6|6964.1|6959.1|6974.6|6969.6|6956.6|6951.6|379
1584004800000|2020-03-12 09:20:00|6963.6|6958.6|6986.1|6981.1|6986.1|6981.1|6961.6|6956.6|299
1584005100000|2020-03-12 09:25:00|6985.6|6980.6|6961.1|6956.1|6991.1|6986.1|6957.6|6952.6|489
1584005400000|2020-03-12 09:30:00|6961.6|6956.6|6966.1|6961.1|6972.1|6967.1|6955.1|6950.1|174
1584005700000|2020-03-12 09:35:00|6966.6|6961.6|6962.1|6957.1|6971.1|6966.1|6953.1|6948.1|517
1584006000000|2020-03-12 09:40:00|6962.6|6957.6|6990.1|6985.1|6994.1|6989.1|6962.6|6957.6|499
1584006300000|2020-03-12 09:45:00|6990.6|6985.6|7047.6|7042.6|7047.6|7042.6|6990.6|6985.6|594
1584006600000|2020-03-12 09:50:00|7048.1|7043.1|7046.1|7041.1|7051.1|7046.1|7026.6|7021.6|261
1584006900000|2020-03-12 09:55:00|7046.6|7041.6|7023.6|7018.6|7053.1|7048.1|7023.6|7018.6|274
1584007200000|2020-03-12 10:00:00|7020.1|7015.1|6998.1|6993.1|7020.6|7015.6|6997.1|6992.1|341
1584007500000|2020-03-12 10:05:00|6999.1|6994.1|7002.1|6997.1|7009.1|7004.1|6992.1|6987.1|313
1584007800000|2020-03-12 10:10:00|7002.6|6997.6|6993.1|6988.1|7012.6|7007.6|6990.6|6985.6|273
1584008100000|2020-03-12 10:15:00|6992.1|6987.1|6984.6|6979.6|7002.6|6997.6|6980.1|6975.1|285
1584008400000|2020-03-12 10:20:00|6985.1|6980.1|6979.1|6974.1|6986.1|6981.1|6965.6|6960.6|262
1584008700000|2020-03-12 10:25:00|6976.1|6971.1|7011.6|7006.6|7012.1|7007.1|6965.1|6960.1|382
1584009000000|2020-03-12 10:30:00|7012.1|7007.1|7011.1|7006.1|7022.1|7017.1|6999.6|6994.6|177
1584009300000|2020-03-12 10:35:00|7012.1|7007.1|7014.6|7009.6|7020.1|7015.1|7000.1|6995.1|268
1584009600000|2020-03-12 10:40:00|7012.6|7007.6|7012.6|7007.6|7034.6|7029.6|7005.1|7000.1|153
1584009900000|2020-03-12 10:45:00|7012.1|7007.1|7025.1|7020.1|7029.6|7024.6|7010.6|7005.6|491
1584010200000|2020-03-12 10:50:00|7023.6|7018.6|7029.6|7024.6|7032.1|7027.1|7014.1|7009.1|179
1584010500000|2020-03-12 10:55:00|7026.6|7021.6|7058.1|7053.1|7059.1|7054.1|7026.1|7021.1|269
1584010800000|2020-03-12 11:00:00|7057.6|7052.6|7036.1|7031.1|7063.6|7058.6|7031.6|7026.6|209
1584011100000|2020-03-12 11:05:00|7035.6|7030.6|7009.1|7004.1|7035.6|7030.6|7008.6|7003.6|313
1584011400000|2020-03-12 11:10:00|7007.6|7002.6|7001.6|6996.6|7012.1|7007.1|6997.6|6992.6|274
1584011700000|2020-03-12 11:15:00|7000.1|6995.1|7005.1|7000.1|7014.1|7009.1|6995.6|6990.6|273
1584012000000|2020-03-12 11:20:00|7006.1|7001.1|7009.1|7004.1|7014.6|7009.6|6995.1|6990.1|365
1584012300000|2020-03-12 11:25:00|7009.6|7004.6|6991.1|6986.1|7010.1|7005.1|6985.1|6980.1|284
1584012600000|2020-03-12 11:30:00|6991.6|6986.6|6998.1|6993.1|7001.1|6996.1|6988.1|6983.1|199
1584012900000|2020-03-12 11:35:00|6995.1|6990.1|7000.1|6995.1|7014.1|7009.1|6990.6|6985.6|362
1584013200000|2020-03-12 11:40:00|7000.6|6995.6|6987.6|6982.6|7003.1|6998.1|6983.1|6978.1|251
1584013500000|2020-03-12 11:45:00|6987.1|6982.1|6982.6|6977.6|6996.6|6991.6|6982.1|6977.1|273
1584013800000|2020-03-12 11:50:00|6981.1|6976.1|6989.1|6984.1|6990.6|6985.6|6975.1|6970.1|173
1584014100000|2020-03-12 11:55:00|6989.6|6984.6|6988.1|6983.1|7000.1|6995.1|6979.1|6974.1|275
1584014400000|2020-03-12 12:00:00|6988.6|6983.6|6981.6|6976.6|6996.6|6991.6|6974.1|6969.1|373
1584014700000|2020-03-12 12:05:00|6982.6|6977.6|6988.1|6983.1|6988.6|6983.6|6952.6|6947.6|478
1584015000000|2020-03-12 12:10:00|6987.6|6982.6|6994.1|6989.1|7005.1|7000.1|6984.6|6979.6|244
1584015300000|2020-03-12 12:15:00|6995.1|6990.1|6987.1|6982.1|7007.6|7002.6|6986.6|6981.6|369
1584015600000|2020-03-12 12:20:00|6986.1|6981.1|6980.1|6975.1|6993.1|6988.1|6976.1|6971.1|261
1584015900000|2020-03-12 12:25:00|6979.1|6974.1|6990.1|6985.1|7026.6|7021.6|6965.6|6960.6|591
1584016200000|2020-03-12 12:30:00|6989.6|6984.6|6967.6|6962.6|6998.1|6993.1|6954.6|6949.6|319
1584016500000|2020-03-12 12:35:00|6971.6|6966.6|6993.1|6988.1|6997.1|6992.1|6962.6|6957.6|249
1584016800000|2020-03-12 12:40:00|6992.5|6987.5|7020.5|7015.5|7045|7040|6983|6978|585
1584017100000|2020-03-12 12:45:00|7021|7016|6912.5|6904.5|7043.5|7038.5|6908.5|6900.5|1913
1584017400000|2020-03-12 12:50:00|6912|6904|6877.5|6869.5|6919.5|6911.5|6835|6827|1364
1584017700000|2020-03-12 12:55:00|6878.5|6870.5|6871.5|6863.5|6889|6881|6848.5|6840.5|1551
1584018000000|2020-03-12 13:00:00|6872.5|6864.5|6871.5|6863.5|6891|6883|6849|6841|652
1584018300000|2020-03-12 13:05:00|6872.5|6864.5|6864|6856|6889.5|6881.5|6845|6837|495
1584018600000|2020-03-12 13:10:00|6864.5|6856.5|6843.5|6835.5|6877|6869|6839.5|6831.5|458
1584018900000|2020-03-12 13:15:00|6844.5|6836.5|6827.5|6819.5|6855|6847|6819.5|6811.5|549
1584019200000|2020-03-12 13:20:00|6826.5|6818.5|6788.5|6780.5|6827.5|6819.5|6774.5|6766.5|411
1584019500000|2020-03-12 13:25:00|6788|6780|6797.5|6789.5|6816.5|6808.5|6774|6766|592
1584019800000|2020-03-12 13:30:00|6783|6775|6776.5|6768.5|6790|6782|6753|6745|761
1584020100000|2020-03-12 13:35:00|6776|6768|6676.5|6668.5|6779|6771|6654.5|6646.5|1383
1584020400000|2020-03-12 13:40:00|6679|6671|6620|6612|6709|6701|6587|6579|874
1584020700000|2020-03-12 13:45:00|6616|6608|6667.5|6659.5|6673|6665|6580.5|6572.5|1231
1584021000000|2020-03-12 13:50:00|6665|6657|6669|6661|6719|6711|6628.5|6620.5|992
1584021300000|2020-03-12 13:55:00|6668.5|6660.5|6726|6718|6744.5|6736.5|6658|6650|1186
1584021600000|2020-03-12 14:00:00|6727|6719|6609|6601|6727|6719|6607.5|6599.5|1028
1584021900000|2020-03-12 14:05:00|6611|6603|6643.5|6635.5|6648|6640|6607.5|6599.5|1215
1584022200000|2020-03-12 14:10:00|6646.5|6638.5|6652.5|6644.5|6694|6686|6633.5|6625.5|1043
1584022500000|2020-03-12 14:15:00|6651.5|6643.5|6645.5|6637.5|6672|6664|6624.5|6616.5|575
1584022800000|2020-03-12 14:20:00|6644.5|6636.5|6615|6607|6648.5|6640.5|6592|6584|845
1584023100000|2020-03-12 14:25:00|6616.5|6608.5|6575.5|6567.5|6653.5|6645.5|6569.5|6561.5|798
1584023400000|2020-03-12 14:30:00|6575|6567|6591.5|6583.5|6611.5|6603.5|6535.5|6527.5|1205
1584023700000|2020-03-12 14:35:00|6584.5|6576.5|6571|6563|6611|6603|6563|6555|844
1584024000000|2020-03-12 14:40:00|6570.5|6562.5|6580.5|6572.5|6616|6608|6569|6561|1165
1584024300000|2020-03-12 14:45:00|6583.5|6575.5|6567.5|6559.5|6603.5|6595.5|6558.5|6550.5|533
1584024600000|2020-03-12 14:50:00|6561.5|6553.5|6621|6613|6631.5|6623.5|6557.5|6549.5|591
1584024900000|2020-03-12 14:55:00|6620.5|6612.5|6619.5|6611.5|6640.5|6632.5|6613.5|6605.5|583
1584025200000|2020-03-12 15:00:00|6618|6610|6579.5|6571.5|6618|6610|6556.5|6548.5|719
1584025500000|2020-03-12 15:05:00|6579|6571|6542.5|6534.5|6583.5|6575.5|6540.5|6532.5|621
1584025800000|2020-03-12 15:10:00|6546.3|6538.3|6553.8|6545.8|6564.8|6556.8|6536.3|6528.3|503
1584026100000|2020-03-12 15:15:00|6553.3|6545.3|6546.8|6538.8|6583.8|6575.8|6542.8|6534.8|819
1584026400000|2020-03-12 15:20:00|6547.3|6539.3|6596.8|6588.8|6596.8|6588.8|6544.8|6536.8|951
1584026700000|2020-03-12 15:25:00|6597.3|6589.3|6557.3|6549.3|6598.3|6590.3|6554.3|6546.3|578
1584027000000|2020-03-12 15:30:00|6557.8|6549.8|6546.3|6538.3|6570.3|6562.3|6536.8|6528.8|441
1584027300000|2020-03-12 15:35:00|6544.8|6536.8|6548.8|6540.8|6566.3|6558.3|6530.8|6522.8|764
1584027600000|2020-03-12 15:40:00|6544.8|6536.8|6503.3|6495.3|6551.3|6543.3|6492.8|6484.8|1094
1584027900000|2020-03-12 15:45:00|6505.8|6497.8|6367.3|6359.3|6508.3|6500.3|6361.3|6353.3|1271
1584028200000|2020-03-12 15:50:00|6361.8|6353.8|6397.3|6389.3|6397.3|6389.3|6320.3|6312.3|1012
1584028500000|2020-03-12 15:55:00|6398.8|6390.8|6399.3|6391.3|6435.8|6427.8|6394.3|6386.3|675
1584028800000|2020-03-12 16:00:00|6398.8|6390.8|6373.8|6365.8|6405.3|6397.3|6367.3|6359.3|739
1584029100000|2020-03-12 16:05:00|6373.3|6365.3|6379.3|6371.3|6416.3|6408.3|6360.8|6352.8|1050
1584029400000|2020-03-12 16:10:00|6387.8|6379.8|6380.8|6372.8|6391.8|6383.8|6354.3|6346.3|936
1584029700000|2020-03-12 16:15:00|6380.3|6372.3|6362.8|6354.8|6412.3|6404.3|6357.3|6349.3|1324
1584030000000|2020-03-12 16:20:00|6363.8|6355.8|6446.8|6438.8|6447.8|6439.8|6358.3|6350.3|1229
1584030300000|2020-03-12 16:25:00|6436.8|6428.8|6435.8|6427.8|6490.8|6482.8|6423.8|6415.8|1597
1584030600000|2020-03-12 16:30:00|6445.3|6434.3|6365.3|6354.3|6452.3|6437.3|6356.3|6344.3|1698
1584030900000|2020-03-12 16:35:00|6362.3|6352.3|6379.3|6365.3|6398.3|6385.3|6311.3|6296.3|928
1584031200000|2020-03-12 16:40:00|6383.3|6369.3|6379.3|6364.3|6391.8|6378.3|6368.3|6353.8|328
1584031500000|2020-03-12 16:45:00|6378.3|6363.3|6342.3|6327.3|6382.8|6367.8|6342.3|6327.3|126
1584031800000|2020-03-12 16:50:00|6337.3|6322.3|6431.8|6416.8|6457.3|6442.3|6337.3|6322.3|169
1584032100000|2020-03-12 16:55:00|6431.3|6416.3|6530.3|6515.3|6536.8|6521.8|6421.3|6410.3|132
1584032400000|2020-03-12 17:00:00|6530.8|6515.8|6648.8|6633.8|6648.8|6633.8|6501.8|6486.8|248
1584032700000|2020-03-12 17:05:00|6649.3|6634.3|6663.3|6648.3|6681.8|6666.8|6634.8|6619.8|101
1584033000000|2020-03-12 17:10:00|6662.8|6647.8|6538.3|6523.3|6665.3|6650.3|6518.8|6503.8|109
1584033300000|2020-03-12 17:15:00|6537.8|6522.8|6562.3|6547.3|6568.3|6553.3|6536.3|6521.3|119
1584033600000|2020-03-12 17:20:00|6566.3|6557.3|6575.3|6560.3|6593.3|6578.3|6556.3|6544.3|44
1584033900000|2020-03-12 17:25:00|6574.8|6559.8|6559.3|6544.3|6574.8|6559.8|6549.8|6534.8|32
1584034200000|2020-03-12 17:30:00|6557.8|6542.8|6536.8|6521.8|6562.3|6548.3|6530.3|6519.3|7
1584034500000|2020-03-12 17:35:00|6536.3|6521.3|6435.3|6420.3|6536.3|6521.3|6434.8|6419.8|39
1584034800000|2020-03-12 17:40:00|6434.8|6419.8|6461.3|6448.3|6469.8|6454.8|6433.3|6418.3|12
1584035100000|2020-03-12 17:45:00|6451.8|6436.8|6526.8|6511.8|6532.3|6522.3|6443.3|6428.3|28
1584035400000|2020-03-12 17:50:00|6527.8|6512.8|6509.3|6494.3|6531.8|6517.3|6508.8|6493.8|13
1584035700000|2020-03-12 17:55:00|6509.8|6494.8|6549.3|6536.3|6558.8|6543.8|6509.8|6494.8|22
1584036000000|2020-03-12 18:00:00|6558.8|6543.8|6530.3|6515.3|6562.3|6551.3|6520.8|6505.8|20
1584036300000|2020-03-12 18:05:00|6529.8|6514.8|6524.8|6509.8|6542.8|6527.8|6516.8|6501.8|4
1584036600000|2020-03-12 18:10:00|6525.3|6510.3|6502.8|6487.8|6528.8|6513.8|6489.8|6474.8|14
1584036900000|2020-03-12 18:15:00|6503.3|6488.3|6469.3|6454.3|6503.3|6488.3|6467.3|6454.3|14
1584037200000|2020-03-12 18:20:00|6467.3|6455.8|6434.3|6419.3|6472.3|6460.3|6434.3|6419.3|8
1584037500000|2020-03-12 18:25:00|6434.8|6419.8|6460.8|6445.8|6466.3|6451.3|6433.3|6418.3|51
1584037800000|2020-03-12 18:30:00|6460.3|6445.3|6446.3|6431.3|6471.8|6456.8|6444.8|6429.8|26
1584038100000|2020-03-12 18:35:00|6445.8|6430.8|6437.3|6428.3|6445.8|6430.8|6436.3|6421.3|20
1584038400000|2020-03-12 18:40:00|6438.3|6429.3|6446.3|6435.3|6450.3|6437.3|6438.3|6428.3|45
1584038700000|2020-03-12 18:45:00|6448.3|6436.3|6487.3|6473.3|6490.3|6481.3|6448.3|6435.3|32
1584039000000|2020-03-12 18:50:00|6490.3|6474.3|6463.8|6448.8|6511.8|6496.8|6457.8|6442.8|60
1584039300000|2020-03-12 18:55:00|6463.3|6448.3|6452.2|6437.2|6479.8|6464.8|6450.3|6435.3|30
1584039600000|2020-03-12 19:00:00|6452.3|6437.3|6465.9|6450.9|6474.5|6459.5|6452.3|6437.3|0
1584039900000|2020-03-12 19:05:00|6465.8|6450.8|6479.1|6464.1|6498.6|6483.6|6438.1|6423.1|0
1584040200000|2020-03-12 19:10:00|6478|6463|6466.5|6451.5|6512.5|6497.5|6466.5|6451.5|0
1584040500000|2020-03-12 19:15:00|6466.4|6451.4|6442.4|6427.4|6467.7|6452.7|6431.7|6416.7|0
1584040800000|2020-03-12 19:20:00|6442.2|6427.2|6435|6420|6463.1|6448.1|6424.3|6409.3|0
1584041100000|2020-03-12 19:25:00|6434.9|6419.9|6418|6403|6452.5|6437.5|6417.1|6402.1|0
1584041400000|2020-03-12 19:30:00|6418.1|6403.1|6415.6|6400.6|6440.2|6425.2|6409.3|6394.3|1500
1584041700000|2020-03-12 19:35:00|6414.5|6399.5|6402.6|6387.6|6432.9|6417.9|6397.1|6382.1|0
1584042000000|2020-03-12 19:40:00|6402.2|6387.2|6433.1|6418.1|6455.1|6440.1|6398.9|6383.9|0
1584042300000|2020-03-12 19:45:00|6433.4|6418.4|6442.9|6427.9|6455.4|6440.4|6419|6404|0
1584042600000|2020-03-12 19:50:00|6445.1|6430.1|6431.5|6416.5|6474.7|6459.7|6429.1|6414.1|0
1584042900000|2020-03-12 19:55:00|6431.7|6416.7|6372.6|6357.6|6434|6419|6370.4|6355.4|0
1584043200000|2020-03-12 20:00:00|6373.4|6358.4|6377.2|6362.2|6391.8|6376.8|6327.4|6312.4|0
1584043500000|2020-03-12 20:05:00|6377.1|6362.1|6341.8|6326.8|6388.9|6373.9|6336.3|6321.3|0
1584043800000|2020-03-12 20:10:00|6342.3|6327.3|6341.5|6326.5|6352.1|6337.1|6330.2|6315.2|0
1584044100000|2020-03-12 20:15:00|6341.4|6326.4|6338.7|6323.7|6350|6335|6328.4|6313.4|0
1584044400000|2020-03-12 20:20:00|6342|6327|6332.8|6317.8|6347.4|6332.4|6327.8|6312.8|0
1584044700000|2020-03-12 20:25:00|6330.6|6315.6|6332.9|6317.9|6337.1|6322.1|6326.3|6311.3|0
1584045000000|2020-03-12 20:30:00|6330.4|6315.4|6296.3|6281.3|6339.5|6324.5|6292.8|6277.8|0
1584045300000|2020-03-12 20:35:00|6294.2|6279.2|6270.7|6255.7|6296.7|6281.7|6268.6|6253.6|0
1584045600000|2020-03-12 20:40:00|6270.8|6255.8|6280.3|6265.3|6282.5|6267.5|6262.9|6247.9|0
1584045900000|2020-03-12 20:45:00|6280.4|6265.4|6291.8|6276.8|6295.8|6280.8|6280.4|6265.4|0
1584046200000|2020-03-12 20:50:00|6292.3|6277.3|6296.4|6281.4|6300.3|6285.3|6292.3|6277.3|0
1584046500000|2020-03-12 20:55:00|6296.7|6281.7|6293.9|6278.9|6300.3|6285.3|6287.8|6272.8|0
1584046800000|2020-03-12 21:00:00|6294.4|6279.4|6294.3|6279.3|6294.4|6279.4|6282.4|6267.4|0
1584047100000|2020-03-12 21:05:00|6295.3|6280.3|6290.2|6275.2|6303.7|6288.7|6290.2|6275.2|0
1584047400000|2020-03-12 21:10:00|6291.8|6276.8|6286.9|6271.9|6291.8|6276.8|6284.8|6269.8|0
1584047700000|2020-03-12 21:15:00|6289.2|6274.2|6261.3|6246.3|6289.2|6274.2|6261.3|6246.3|0
1584048000000|2020-03-12 21:20:00|6262|6247|6266|6251|6269.8|6254.8|6256.3|6241.3|0
1584048300000|2020-03-12 21:25:00|6265.8|6250.8|6245.4|6230.4|6265.8|6250.8|6245.4|6230.4|0
1584048600000|2020-03-12 21:30:00|6245.2|6230.2|6235|6220|6249.2|6234.2|6233.9|6218.9|0
1584048900000|2020-03-12 21:35:00|6234.1|6219.1|6218.4|6203.4|6234.1|6219.1|6209.7|6194.7|0
1584049200000|2020-03-12 21:40:00|6217.2|6202.2|6201.5|6186.5|6217.2|6202.2|6196.7|6181.7|0
1584049500000|2020-03-12 21:45:00|6205.1|6190.1|6203.1|6188.1|6221.1|6206.1|6195.1|6180.1|0
1584049800000|2020-03-12 21:50:00|6205.4|6190.4|6222|6207|6229.6|6214.6|6203.8|6188.8|0
1584050100000|2020-03-12 21:55:00|6224.1|6209.1|6243.1|6228.1|6245.3|6230.3|6224.1|6209.1|0
1584050400000|2020-03-12 22:00:00|6238.5|6223.5|6306|6291|6354.9|6339.9|6224.4|6209.4|0
1584050700000|2020-03-12 22:05:00|6305.5|6290.5|6271.7|6256.7|6309.7|6294.7|6265.7|6250.7|0
1584051000000|2020-03-12 22:10:00|6271|6256|6277.7|6262.7|6287.6|6272.6|6267.7|6252.7|0
1584051300000|2020-03-12 22:15:00|6277.8|6262.8|6231|6216|6280.7|6265.7|6231|6216|0
1584051600000|2020-03-12 22:20:00|6230.9|6215.9|6224.1|6209.1|6233.1|6218.1|6191.6|6176.6|0
1584051900000|2020-03-12 22:25:00|6223.7|6208.7|6269|6254|6315|6300|6222.2|6207.2|0
1584052200000|2020-03-12 22:30:00|6268.6|6253.6|6312.1|6297.1|6313.4|6298.4|6266.8|6251.8|0
1584052500000|2020-03-12 22:35:00|6312|6297|6352.4|6337.4|6387.6|6372.6|6310.8|6295.8|0
1584052800000|2020-03-12 22:40:00|6352.5|6337.5|6310.8|6295.8|6353.4|6338.4|6301|6286|0
1584053100000|2020-03-12 22:45:00|6310.4|6295.4|6340.4|6325.4|6340.7|6325.7|6310.4|6295.4|0
1584053400000|2020-03-12 22:50:00|6340.5|6325.5|6365|6350|6365|6350|6324.4|6309.4|0
1584053700000|2020-03-12 22:55:00|6368.6|6353.6|6330|6315|6397.6|6382.6|6328.5|6313.5|0
1584054000000|2020-03-12 23:00:00|6330.7|6315.7|6299.3|6284.3|6364.9|6349.9|6280.2|6265.2|0
1584054300000|2020-03-12 23:05:00|6303.2|6288.2|6288.9|6273.9|6305|6290|6282.6|6267.6|0
1584054600000|2020-03-12 23:10:00|6289|6274|6303.4|6288.4|6303.4|6288.4|6281.7|6266.7|0
1584054900000|2020-03-12 23:15:00|6303.5|6288.5|6299.6|6284.6|6318.9|6303.9|6294.3|6279.3|0
1584055200000|2020-03-12 23:20:00|6300|6285|6283.8|6268.8|6314.9|6299.9|6280.6|6265.6|0
1584055500000|2020-03-12 23:25:00|6283.9|6268.9|6307.7|6292.7|6307.9|6292.9|6283.8|6268.8|0
1584055800000|2020-03-12 23:30:00|6307.4|6292.4|6293.9|6278.9|6308.6|6293.6|6292.1|6277.1|0
1584056100000|2020-03-12 23:35:00|6294.1|6279.1|6289.1|6274.1|6298|6283|6286.1|6271.1|0
1584056400000|2020-03-12 23:40:00|6289.2|6274.2|6270.4|6255.4|6289.4|6274.4|6270.2|6255.2|0
1584056700000|2020-03-12 23:45:00|6270.2|6255.2|6243.3|6228.3|6270.2|6255.2|6232.2|6217.2|0
1584057000000|2020-03-12 23:50:00|6243.1|6228.1|6252.6|6237.6|6253.6|6238.6|6229.9|6214.9|0
1584057300000|2020-03-12 23:55:00|6249.9|6234.9|6261.6|6246.6|6266.7|6251.7|6249.9|6234.9|0
1584057600000|2020-03-13 00:00:00|6261.7|6246.7|6287.8|6272.8|6289.9|6274.9|6260.4|6245.4|0
1584057900000|2020-03-13 00:05:00|6287.3|6272.3|6293.1|6278.1|6333.9|6318.9|6282.8|6267.8|0
1584058200000|2020-03-13 00:10:00|6293.6|6278.6|6283.8|6268.8|6303.7|6288.7|6277.2|6262.2|0
1584058500000|2020-03-13 00:15:00|6284.3|6269.3|6323.2|6308.2|6345.6|6330.6|6283|6268|0
1584058800000|2020-03-13 00:20:00|6323.3|6308.3|6366.6|6351.6|6367.8|6352.8|6319.8|6304.8|0
1584059100000|2020-03-13 00:25:00|6363.9|6348.9|6358.9|6343.9|6364.3|6349.3|6341|6326|0
1584059400000|2020-03-13 00:30:00|6358.8|6343.8|6370.7|6355.7|6370.8|6355.8|6346|6331|0
1584059700000|2020-03-13 00:35:00|6370.8|6355.8|6354.2|6339.2|6375.7|6360.7|6348.2|6333.2|0
1584060000000|2020-03-13 00:40:00|6355.4|6340.4|6394.7|6379.7|6394.7|6379.7|6350.9|6335.9|0
1584060300000|2020-03-13 00:45:00|6394.8|6379.8|6407.5|6392.5|6416.4|6401.4|6391.2|6376.2|0
1584060600000|2020-03-13 00:50:00|6407.7|6392.7|6381.6|6366.6|6408.8|6393.8|6372.9|6357.9|0
1584060900000|2020-03-13 00:55:00|6381.5|6366.5|6380.2|6365.2|6401.9|6386.9|6372.8|6357.8|0
1584061200000|2020-03-13 01:00:00|6380.3|6365.3|6334.3|6319.3|6385.5|6370.5|6331.8|6316.8|0
1584061500000|2020-03-13 01:05:00|6335.5|6320.5|6321.2|6306.2|6343.4|6328.4|6320|6305|0
1584061800000|2020-03-13 01:10:00|6321.6|6306.6|6308.5|6293.5|6322.5|6307.5|6301.3|6286.3|0
1584062100000|2020-03-13 01:15:00|6306.1|6291.1|6274.4|6259.4|6318.5|6303.5|6272.9|6257.9|0
1584062400000|2020-03-13 01:20:00|6274.9|6259.9|6258.4|6243.4|6298.1|6283.1|6253.5|6238.5|0
1584062700000|2020-03-13 01:25:00|6258.5|6243.5|6247.1|6232.1|6263.2|6248.2|6246.9|6231.9|0
1584063000000|2020-03-13 01:30:00|6247.5|6232.5|6274.2|6259.2|6283.7|6268.7|6247.1|6232.1|0
1584063300000|2020-03-13 01:35:00|6274.1|6259.1|6252.3|6237.3|6280.5|6265.5|6245|6230|0
1584063600000|2020-03-13 01:40:00|6251.4|6236.4|6238.1|6223.1|6251.4|6236.4|6224.7|6209.7|0
1584063900000|2020-03-13 01:45:00|6238.2|6223.2|6278|6263|6281.5|6266.5|6228.1|6213.1|0
1584064200000|2020-03-13 01:50:00|6277.9|6262.9|6263.2|6248.2|6284.7|6269.7|6263.2|6248.2|0
1584064500000|2020-03-13 01:55:00|6263.7|6248.7|6231.9|6216.9|6264.5|6249.5|6228.7|6213.7|0
1584064800000|2020-03-13 02:00:00|6231.4|6216.4|6203.3|6188.3|6231.4|6216.4|6201.3|6186.3|0
1584065100000|2020-03-13 02:05:00|6203.8|6188.8|6206.5|6191.5|6210.9|6195.9|6189.4|6174.4|0
1584065400000|2020-03-13 02:10:00|6206.6|6191.6|6239.1|6224.1|6243.6|6228.6|6206.6|6191.6|0
1584065700000|2020-03-13 02:15:00|6239.2|6224.2|6252.3|6237.3|6253.5|6238.5|6223.7|6208.7|0
1584066000000|2020-03-13 02:20:00|6252.4|6237.4|6253.7|6238.7|6262.3|6247.3|6241.7|6226.7|0
1584066300000|2020-03-13 02:25:00|6253.8|6238.8|6266.2|6251.2|6266.7|6251.7|6246.7|6231.7|0
1584066600000|2020-03-13 02:30:00|6266.3|6251.3|6271.8|6256.8|6281.3|6266.3|6253.8|6238.8|0
1584066900000|2020-03-13 02:35:00|6272.2|6257.2|6260.8|6245.8|6276.7|6261.7|6253.6|6238.6|0
1584067200000|2020-03-13 02:40:00|6260.9|6245.9|6238.1|6223.1|6260.9|6245.9|6235.3|6220.3|0
1584067500000|2020-03-13 02:45:00|6238|6223|6251.6|6236.6|6256.5|6241.5|6238|6223|0
1584067800000|2020-03-13 02:50:00|6251.5|6236.5|6226.6|6211.6|6259|6244|6225.3|6210.3|0
1584068100000|2020-03-13 02:55:00|6226.1|6211.1|6229.6|6214.6|6245.8|6230.8|6219.4|6204.4|0
1584068400000|2020-03-13 03:00:00|6229.5|6214.5|6230.1|6215.1|6237.9|6222.9|6226.6|6211.6|0
1584068700000|2020-03-13 03:05:00|6230|6215|6217|6202|6237.1|6222.1|6209.4|6194.4|0
1584069000000|2020-03-13 03:10:00|6217.5|6202.5|6204.7|6189.7|6218.2|6203.2|6202|6187|0
1584069300000|2020-03-13 03:15:00|6204.6|6189.6|6200.8|6185.8|6217.1|6202.1|6199.6|6184.6|0
1584069600000|2020-03-13 03:20:00|6200.9|6185.9|6183.2|6168.2|6206.2|6191.2|6183|6168|0
1584069900000|2020-03-13 03:25:00|6183.1|6168.1|6174.4|6159.4|6183.7|6168.7|6163.3|6148.3|0
1584070200000|2020-03-13 03:30:00|6171.4|6156.4|6183.6|6168.6|6184.8|6169.8|6163.8|6148.8|0
1584070500000|2020-03-13 03:35:00|6183.5|6168.5|6192.5|6177.5|6198.4|6183.4|6180.9|6165.9|0
1584070800000|2020-03-13 03:40:00|6193|6178|6193.6|6178.6|6198.2|6183.2|6185.8|6170.8|0
1584071100000|2020-03-13 03:45:00|6193.7|6178.7|6189.4|6174.4|6208.5|6193.5|6188.2|6173.2|0
1584071400000|2020-03-13 03:50:00|6189.5|6174.5|6180.8|6165.8|6199.4|6184.4|6179.5|6164.5|0
1584071700000|2020-03-13 03:55:00|6180.9|6165.9|6179.8|6164.8|6199.2|6184.2|6178.2|6163.2|0
1584072000000|2020-03-13 04:00:00|6179.7|6164.7|6187|6172|6190.2|6175.2|6173.5|6158.5|0
1584072300000|2020-03-13 04:05:00|6186.9|6171.9|6197.9|6182.9|6203.1|6188.1|6183.3|6168.3|0
1584072600000|2020-03-13 04:10:00|6198|6183|6204.1|6189.1|6205.5|6190.5|6191.7|6176.7|0
1584072900000|2020-03-13 04:15:00|6204.5|6189.5|6238.9|6223.9|6240|6225|6200.1|6185.1|0
1584073200000|2020-03-13 04:20:00|6240.7|6225.7|6286.5|6271.5|6287.2|6272.2|6236.2|6221.2|0
1584073500000|2020-03-13 04:25:00|6286|6271|6269.3|6254.3|6299.3|6284.3|6253|6238|0
1584073800000|2020-03-13 04:30:00|6269.2|6254.2|6320.1|6305.1|6321.8|6306.8|6262.6|6247.6|0
1584074100000|2020-03-13 04:35:00|6319.4|6304.4|6342|6327|6364.4|6349.4|6309.1|6294.1|0
1584074400000|2020-03-13 04:40:00|6342.1|6327.1|6416.1|6401.1|6437.1|6422.1|6342|6327|0
1584074700000|2020-03-13 04:45:00|6415.4|6400.4|6354.6|6339.6|6419.6|6404.6|6330.8|6315.8|0
1584075000000|2020-03-13 04:50:00|6354.1|6339.1|6365.6|6350.6|6379.8|6364.8|6315|6300|0
1584075300000|2020-03-13 04:55:00|6366|6351|6444.9|6429.9|6446.1|6431.1|6364.4|6349.4|0
1584075600000|2020-03-13 05:00:00|6444.7|6429.7|6528.1|6513.1|6537.1|6522.1|6442|6427|0
1584075900000|2020-03-13 05:05:00|6524.5|6509.5|6463.4|6448.4|6539.1|6524.1|6444.1|6429.1|0
1584076200000|2020-03-13 05:10:00|6463.1|6448.1|6522.6|6507.6|6535.7|6520.7|6460.8|6445.8|0
1584076500000|2020-03-13 05:15:00|6521.1|6506.1|6611.6|6596.6|6611.6|6596.6|6491.3|6476.3|0
1584076800000|2020-03-13 05:20:00|6611.5|6596.5|6506.8|6491.8|6613.9|6598.9|6506.8|6491.8|0
1584077100000|2020-03-13 05:25:00|6506.9|6491.9|6544.6|6529.6|6566.2|6551.2|6499.4|6484.4|0
1584077400000|2020-03-13 05:30:00|6544.5|6529.5|6594.1|6579.1|6603.9|6588.9|6527.6|6512.6|0
1584077700000|2020-03-13 05:35:00|6594.2|6579.2|6593.9|6578.9|6599.7|6584.7|6579.5|6564.5|0
1584078000000|2020-03-13 05:40:00|6591.5|6576.5|6554.1|6539.1|6598.7|6583.7|6536.1|6521.1|0
1584078300000|2020-03-13 05:45:00|6554|6539|6505|6490|6561.5|6546.5|6455.8|6440.8|0
1584078600000|2020-03-13 05:50:00|6505.5|6490.5|6508.5|6493.5|6551.2|6536.2|6499.3|6484.3|0
1584078900000|2020-03-13 05:55:00|6509.3|6494.3|6486.2|6471.2|6517.1|6502.1|6468.1|6453.1|0
1584079200000|2020-03-13 06:00:00|6485.7|6470.7|6420|6405|6485.8|6470.8|6417.5|6402.5|0
1584079500000|2020-03-13 06:05:00|6419.1|6404.1|6435.5|6420.5|6459.7|6444.7|6406.4|6391.4|0
1584079800000|2020-03-13 06:10:00|6437.2|6422.2|6397.1|6382.1|6445.2|6430.2|6391.8|6376.8|0
1584080100000|2020-03-13 06:15:00|6397|6382|6381.5|6366.5|6420.2|6405.2|6375.7|6360.7|0
1584080400000|2020-03-13 06:20:00|6380.8|6365.8|6456.6|6441.6|6458.5|6443.5|6377.3|6362.3|0
1584080700000|2020-03-13 06:25:00|6456.7|6441.7|6466.4|6451.4|6477.1|6462.1|6444.8|6429.8|0
1584081000000|2020-03-13 06:30:00|6466.3|6451.3|6449.9|6434.9|6474.1|6459.1|6432.5|6417.5|0
1584081300000|2020-03-13 06:35:00|6449.8|6434.8|6466.6|6451.6|6481.2|6466.2|6449.8|6434.8|0
1584081600000|2020-03-13 06:40:00|6466.5|6451.5|6469.4|6454.4|6501|6486|6464.5|6449.5|0
1584081900000|2020-03-13 06:45:00|6469.5|6454.5|6463.1|6448.1|6475.4|6460.4|6459.9|6444.9|0
1584082200000|2020-03-13 06:50:00|6463.2|6448.2|6467.6|6452.6|6472.5|6457.5|6463|6448|0
1584082500000|2020-03-13 06:55:00|6467.7|6452.7|6470.8|6455.8|6473.9|6458.9|6447.2|6432.2|0
1584082800000|2020-03-13 07:00:00|6481.1|6466.1|6452.8|6444.8|6486.2|6471.2|6413.3|6405.3|159
1584083100000|2020-03-13 07:05:00|6453.3|6445.3|6442.8|6434.8|6455.3|6447.3|6429.3|6421.3|92
1584083400000|2020-03-13 07:10:00|6449.3|6441.3|6438.3|6430.3|6449.3|6441.3|6418.3|6410.3|33
1584083700000|2020-03-13 07:15:00|6438.8|6430.8|6512.3|6504.3|6516.3|6508.3|6438.8|6430.8|41
1584084000000|2020-03-13 07:20:00|6513.8|6505.8|6531.8|6523.8|6537.8|6529.8|6509.8|6501.8|31
1584084300000|2020-03-13 07:25:00|6532.3|6524.3|6577.3|6569.3|6577.3|6569.3|6531.8|6523.8|25
1584084600000|2020-03-13 07:30:00|6576.8|6568.8|6622.3|6614.3|6623.8|6615.8|6576.8|6568.8|33
1584084900000|2020-03-13 07:35:00|6614.3|6606.3|6654.3|6646.3|6659.3|6651.3|6609.8|6601.8|49
1584085200000|2020-03-13 07:40:00|6653.8|6645.8|6617.8|6609.8|6655.8|6647.8|6611.8|6603.8|53
1584085500000|2020-03-13 07:45:00|6618.8|6610.8|6656.8|6648.8|6656.8|6648.8|6615.3|6607.3|43
1584085800000|2020-03-13 07:50:00|6656.3|6648.3|6676.3|6668.3|6683.8|6675.8|6647.8|6639.8|71
1584086100000|2020-03-13 07:55:00|6674.8|6666.8|6702.3|6694.3|6702.3|6694.3|6644.3|6636.3|231
1584086400000|2020-03-13 08:00:00|6704.3|6696.3|6792.8|6784.8|6799.3|6791.3|6704.3|6696.3|1026
1584086700000|2020-03-13 08:05:00|6791.8|6783.8|6734.3|6726.3|6819.3|6811.3|6699.3|6691.3|925
1584087000000|2020-03-13 08:10:00|6733.3|6725.3|6661.3|6653.3|6752.8|6744.8|6648.8|6640.8|1262
1584087300000|2020-03-13 08:15:00|6658.3|6650.3|6610.3|6602.3|6658.3|6650.3|6600.3|6592.3|666
1584087600000|2020-03-13 08:20:00|6613.3|6605.3|6702.3|6694.3|6705.3|6697.3|6613.3|6605.3|852
1584087900000|2020-03-13 08:25:00|6698.3|6690.3|6686.8|6678.8|6723.3|6715.3|6678.8|6670.8|628
1584088200000|2020-03-13 08:30:00|6685.3|6677.3|6666.3|6658.3|6686.8|6678.8|6651.3|6643.3|1041
1584088500000|2020-03-13 08:35:00|6663.3|6655.3|6605.3|6597.3|6667.8|6659.8|6594.3|6586.3|516
1584088800000|2020-03-13 08:40:00|6604.2|6596.2|6613.2|6605.2|6622.2|6614.2|6578.7|6570.7|605
1584089100000|2020-03-13 08:45:00|6613.7|6605.7|6617.7|6609.7|6641.7|6633.7|6613.7|6605.7|1402
1584089400000|2020-03-13 08:50:00|6621.2|6613.2|6645.7|6637.7|6667.7|6659.7|6620.2|6612.2|559
1584089700000|2020-03-13 08:55:00|6645.2|6637.2|6635.7|6627.7|6658.7|6650.7|6627.2|6619.2|538
1584090000000|2020-03-13 09:00:00|6636.2|6628.2|6605.2|6597.2|6654.2|6646.2|6599.7|6591.7|907
1584090300000|2020-03-13 09:05:00|6604.7|6596.7|6618.2|6610.2|6627.7|6619.7|6591.2|6583.2|584
1584090600000|2020-03-13 09:10:00|6618.7|6610.7|6637.7|6629.7|6649.7|6641.7|6612.2|6604.2|503
1584090900000|2020-03-13 09:15:00|6639.7|6631.7|6646.7|6638.7|6662.2|6654.2|6636.7|6628.7|546
1584091200000|2020-03-13 09:20:00|6647.7|6639.7|6661.7|6653.7|6670.2|6662.2|6638.2|6630.2|450
1584091500000|2020-03-13 09:25:00|6666.2|6658.2|6665.7|6657.7|6675.2|6667.2|6656.2|6648.2|448
1584091800000|2020-03-13 09:30:00|6666.2|6658.2|6685.2|6677.2|6687.7|6679.7|6655.7|6647.7|405
1584092100000|2020-03-13 09:35:00|6685.7|6677.7|6684.2|6676.2|6701.7|6693.7|6680.2|6672.2|341
1584092400000|2020-03-13 09:40:00|6684.7|6676.7|6698.7|6690.7|6698.7|6690.7|6681.7|6673.7|238
1584092700000|2020-03-13 09:45:00|6697.7|6689.7|6718.7|6710.7|6718.7|6710.7|6694.2|6686.2|401
1584093000000|2020-03-13 09:50:00|6719.2|6711.2|6733.7|6725.7|6740.7|6732.7|6712.7|6704.7|462
1584093300000|2020-03-13 09:55:00|6733.2|6725.2|6739.2|6731.2|6755.2|6747.2|6732.7|6724.7|516
1584093600000|2020-03-13 10:00:00|6740.2|6732.2|6752.2|6744.2|6756.7|6748.7|6739.2|6731.2|444
1584093900000|2020-03-13 10:05:00|6752.7|6744.7|6735.2|6727.2|6752.7|6744.7|6706.7|6698.7|311
1584094200000|2020-03-13 10:10:00|6735.7|6727.7|6767.2|6759.2|6772.2|6764.2|6735.7|6727.7|370
1584094500000|2020-03-13 10:15:00|6767.7|6759.7|6795.7|6787.7|6796.7|6788.7|6766.2|6758.2|310
1584094800000|2020-03-13 10:20:00|6796.2|6788.2|6790.2|6782.2|6810.2|6802.2|6789.2|6781.2|463
1584095100000|2020-03-13 10:25:00|6787.2|6779.2|6765.7|6757.7|6787.2|6779.2|6761.2|6753.2|487
1584095400000|2020-03-13 10:30:00|6767.7|6759.7|6784.2|6776.2|6792.2|6784.2|6762.7|6754.7|403
1584095700000|2020-03-13 10:35:00|6783.7|6775.7|6787.2|6779.2|6794.2|6786.2|6774.2|6766.2|2972
1584096000000|2020-03-13 10:40:00|6787.7|6779.7|6809.2|6801.2|6816.2|6808.2|6787.7|6779.7|254
1584096300000|2020-03-13 10:45:00|6808.2|6800.2|6804.7|6796.7|6813.7|6805.7|6795.2|6787.2|327
1584096600000|2020-03-13 10:50:00|6805.2|6797.2|6828.2|6820.2|6829.7|6821.7|6798.7|6790.7|376
1584096900000|2020-03-13 10:55:00|6828.7|6820.7|6841.2|6833.2|6851.7|6843.7|6823.2|6815.2|207
1584097200000|2020-03-13 11:00:00|6840.7|6832.7|6861.2|6853.2|6861.7|6853.7|6838.7|6830.7|209
1584097500000|2020-03-13 11:05:00|6860.7|6852.7|6914.7|6906.7|6917.2|6909.2|6860.2|6852.2|276
1584097800000|2020-03-13 11:10:00|6915.2|6907.2|6961.7|6953.7|6961.7|6953.7|6906.7|6898.7|420
1584098100000|2020-03-13 11:15:00|6961.2|6953.2|7008.2|7000.2|7034.7|7026.7|6955.2|6947.2|407
1584098400000|2020-03-13 11:20:00|7008.7|7000.7|6950.2|6942.2|7011.7|7003.7|6941.2|6933.2|490
1584098700000|2020-03-13 11:25:00|6950.7|6942.7|6949.7|6941.7|6960.7|6952.7|6935.2|6927.2|340
1584099000000|2020-03-13 11:30:00|6950.2|6942.2|7002.2|6994.2|7010.7|7002.7|6950.2|6942.2|553
1584099300000|2020-03-13 11:35:00|6999.2|6991.2|6999.7|6991.7|7002.7|6994.7|6959.2|6951.2|283
1584099600000|2020-03-13 11:40:00|7000.2|6992.2|7044.2|7036.2|7071.7|7063.7|6996.7|6988.7|402
1584099900000|2020-03-13 11:45:00|7046.7|7038.7|6953.2|6945.2|7049.2|7041.2|6953.2|6945.2|433
1584100200000|2020-03-13 11:50:00|6953.7|6945.7|6987.2|6979.2|6991.2|6983.2|6952.7|6944.7|226
1584100500000|2020-03-13 11:55:00|6987.7|6979.7|7007.2|6999.2|7017.2|7009.2|6982.7|6974.7|106
1584100800000|2020-03-13 12:00:00|7007.7|6999.7|7008.2|7000.2|7010.2|7002.2|6958.7|6950.7|721
1584101100000|2020-03-13 12:05:00|7001.2|6993.2|7000.7|6992.7|7028.7|7020.7|6989.2|6981.2|634
1584101400000|2020-03-13 12:10:00|6999.7|6991.7|7040.2|7032.2|7041.2|7033.2|6997.7|6989.7|202
1584101700000|2020-03-13 12:15:00|7042.2|7034.2|7042.7|7034.7|7055.7|7047.7|7035.7|7027.7|528
1584102000000|2020-03-13 12:20:00|7042.2|7034.2|7083.7|7075.7|7090.2|7082.2|7039.7|7031.7|621
1584102300000|2020-03-13 12:25:00|7083.2|7075.2|7126.2|7118.2|7129.2|7121.2|7067.2|7059.2|374
1584102600000|2020-03-13 12:30:00|7123.7|7115.7|7124.7|7116.7|7138.2|7130.2|7119.2|7111.2|464
1584102900000|2020-03-13 12:35:00|7121.7|7113.7|7110.7|7102.7|7123.2|7115.2|7102.7|7094.7|591
1584103200000|2020-03-13 12:40:00|7110.2|7102.2|7114.2|7106.2|7127.2|7119.2|7102.2|7094.2|523
1584103500000|2020-03-13 12:45:00|7112.7|7104.7|7077.7|7069.7|7112.7|7104.7|7077.7|7069.7|480
1584103800000|2020-03-13 12:50:00|7079.7|7071.7|7030.7|7022.7|7090.7|7082.7|7016.7|7008.7|579
1584104100000|2020-03-13 12:55:00|7030.2|7022.2|7036.7|7028.7|7047.7|7039.7|7030.2|7022.2|160
1584104400000|2020-03-13 13:00:00|7039.7|7031.7|6972.2|6964.2|7041.7|7033.7|6969.7|6961.7|564
1584104700000|2020-03-13 13:05:00|6970.2|6962.2|6945.2|6937.2|6971.7|6963.7|6916.7|6908.7|819
1584105000000|2020-03-13 13:10:00|6939.2|6931.2|6985.2|6977.2|6997.7|6989.7|6938.2|6930.2|321
1584105300000|2020-03-13 13:15:00|6984.7|6976.7|6949.2|6941.2|6989.7|6981.7|6946.2|6938.2|230
1584105600000|2020-03-13 13:20:00|6948.7|6940.7|6897.2|6889.2|6952.2|6944.2|6896.7|6888.7|255
1584105900000|2020-03-13 13:25:00|6894.2|6886.2|6924.2|6916.2|6930.2|6922.2|6870.2|6862.2|292
1584106200000|2020-03-13 13:30:00|6923.7|6915.7|6811.2|6803.2|6923.7|6915.7|6806.7|6798.7|390
1584106500000|2020-03-13 13:35:00|6811.7|6803.7|6746.7|6738.7|6829.2|6821.2|6712.2|6704.2|616
1584106800000|2020-03-13 13:40:00|6760.7|6752.7|6698.7|6690.7|6777.7|6769.7|6687.2|6679.2|587
1584107100000|2020-03-13 13:45:00|6701.2|6693.2|6742.7|6734.7|6749.7|6741.7|6700.2|6692.2|617
1584107400000|2020-03-13 13:50:00|6742.2|6734.2|6690.2|6682.2|6742.2|6734.2|6685.7|6677.7|551
1584107700000|2020-03-13 13:55:00|6692.2|6684.2|6679.7|6671.7|6698.7|6690.7|6663.7|6655.7|596
1584108000000|2020-03-13 14:00:00|6679.2|6671.2|6753.7|6745.7|6758.7|6750.7|6676.2|6668.2|571
1584108300000|2020-03-13 14:05:00|6753.2|6745.2|6745.7|6737.7|6771.7|6763.7|6736.2|6728.2|787
1584108600000|2020-03-13 14:10:00|6744.2|6736.2|6728.8|6720.8|6771.3|6763.3|6725.8|6717.8|1849
1584108900000|2020-03-13 14:15:00|6728.3|6720.3|6784.3|6776.3|6797.3|6789.3|6720.8|6712.8|648
1584109200000|2020-03-13 14:20:00|6784.8|6776.8|6814.8|6806.8|6829.8|6821.8|6776.3|6768.3|612
1584109500000|2020-03-13 14:25:00|6813.3|6805.3|6754.8|6746.8|6830.8|6822.8|6752.8|6744.8|433
1584109800000|2020-03-13 14:30:00|6755.3|6747.3|6753.8|6745.8|6773.3|6765.3|6745.8|6737.8|314
1584110100000|2020-03-13 14:35:00|6753.3|6745.3|6701.8|6693.8|6753.3|6745.3|6697.3|6689.3|949
1584110400000|2020-03-13 14:40:00|6701.3|6693.3|6712.8|6704.8|6718.8|6710.8|6690.3|6682.3|1529
1584110700000|2020-03-13 14:45:00|6706.3|6698.3|6707.8|6699.8|6723.3|6715.3|6698.8|6690.8|411
1584111000000|2020-03-13 14:50:00|6711.3|6703.3|6661.8|6653.8|6717.8|6709.8|6660.8|6652.8|433
1584111300000|2020-03-13 14:55:00|6662.3|6654.3|6631.3|6623.3|6667.3|6659.3|6618.3|6610.3|507
1584111600000|2020-03-13 15:00:00|6632.8|6624.8|6659.8|6651.8|6680.8|6672.8|6632.3|6624.3|435
1584111900000|2020-03-13 15:05:00|6658.3|6650.3|6636.3|6628.3|6659.8|6651.8|6631.3|6623.3|450
1584112200000|2020-03-13 15:10:00|6638.6|6630.6|6659.1|6651.1|6666.6|6658.6|6614.6|6606.6|471
1584112500000|2020-03-13 15:15:00|6658.1|6650.1|6627.1|6619.1|6671.6|6663.6|6603.6|6595.6|751
1584112800000|2020-03-13 15:20:00|6628.1|6620.1|6592.1|6584.1|6634.1|6626.1|6591.6|6583.6|548
1584113100000|2020-03-13 15:25:00|6591.6|6583.6|6530.1|6522.1|6596.6|6588.6|6529.6|6521.6|522
1584113400000|2020-03-13 15:30:00|6529.6|6521.6|6489.6|6481.6|6562.6|6554.6|6485.6|6477.6|1298
1584113700000|2020-03-13 15:35:00|6493.1|6485.1|6517.6|6509.6|6549.1|6541.1|6492.1|6484.1|736
1584114000000|2020-03-13 15:40:00|6517.1|6509.1|6482.1|6474.1|6517.6|6509.6|6470.6|6462.6|331
1584114300000|2020-03-13 15:45:00|6482.6|6474.6|6477.6|6469.6|6500.1|6492.1|6470.1|6462.1|619
1584114600000|2020-03-13 15:50:00|6477.1|6469.1|6489.6|6481.6|6512.6|6504.6|6470.6|6462.6|610
1584114900000|2020-03-13 15:55:00|6490.1|6482.1|6565.1|6557.1|6607.1|6599.1|6490.1|6482.1|950
1584115200000|2020-03-13 16:00:00|6563.6|6555.6|6533.6|6525.6|6577.6|6569.6|6528.6|6520.6|494
1584115500000|2020-03-13 16:05:00|6534.1|6526.1|6567.6|6559.6|6587.6|6579.6|6517.6|6509.6|414
1584115800000|2020-03-13 16:10:00|6559.6|6551.6|6589.6|6581.6|6591.1|6583.1|6555.6|6547.6|826
1584116100000|2020-03-13 16:15:00|6584.6|6576.6|6578.6|6570.6|6603.1|6595.1|6566.1|6558.1|608
1584116400000|2020-03-13 16:20:00|6579.1|6571.1|6600.1|6592.1|6609.6|6601.6|6579.1|6571.1|689
1584116700000|2020-03-13 16:25:00|6599.6|6591.6|6587.1|6579.1|6607.1|6599.1|6575.6|6567.6|880
1584117000000|2020-03-13 16:30:00|6589.6|6576.6|6650.6|6635.6|6680.6|6668.6|6572.6|6560.6|1437
1584117300000|2020-03-13 16:35:00|6645.6|6630.6|6642.6|6627.6|6658.1|6643.1|6631.6|6616.6|466
1584117600000|2020-03-13 16:40:00|6643.1|6628.1|6683.1|6668.1|6683.1|6669.6|6642.1|6627.1|202
1584117900000|2020-03-13 16:45:00|6682.6|6667.6|6688.6|6673.6|6692.6|6682.6|6664.6|6649.6|126
1584118200000|2020-03-13 16:50:00|6688.1|6673.1|6731.6|6716.6|6745.1|6730.1|6688.1|6673.1|201
1584118500000|2020-03-13 16:55:00|6729.6|6714.6|6674.1|6659.1|6738.1|6723.1|6673.6|6658.6|52
1584118800000|2020-03-13 17:00:00|6674.6|6659.6|6676.1|6661.1|6717.6|6702.6|6670.6|6655.6|46
1584119100000|2020-03-13 17:05:00|6675.6|6660.6|6679.6|6665.6|6689.6|6674.6|6670.6|6658.6|17
1584119400000|2020-03-13 17:10:00|6678.6|6659.1|6688.1|6673.1|6691.1|6676.1|6664.6|6649.6|42
1584119700000|2020-03-13 17:15:00|6688.6|6673.6|6703.1|6688.1|6710.6|6695.6|6675.1|6660.1|58
1584120000000|2020-03-13 17:20:00|6702.6|6687.6|6730.6|6715.6|6731.6|6716.6|6702.1|6687.1|35
1584120300000|2020-03-13 17:25:00|6729.6|6714.6|6735.1|6720.1|6735.1|6720.1|6717.6|6704.1|227
1584120600000|2020-03-13 17:30:00|6735.6|6720.6|6718.1|6703.1|6742.6|6727.6|6718.1|6703.1|19
1584120900000|2020-03-13 17:35:00|6719.6|6704.6|6738.1|6723.1|6738.1|6723.1|6719.1|6704.1|11
1584121200000|2020-03-13 17:40:00|6738.6|6723.6|6754.1|6739.1|6766.6|6751.6|6738.6|6723.6|45
1584121500000|2020-03-13 17:45:00|6755.6|6740.6|6783.1|6768.1|6792.1|6777.1|6755.6|6740.6|28816
1584121800000|2020-03-13 17:50:00|6783.6|6768.6|6813.1|6798.1|6813.1|6798.1|6783.6|6768.6|54
1584122100000|2020-03-13 17:55:00|6812.6|6797.6|6813.1|6798.1|6816.1|6801.1|6803.6|6790.6|13
1584122400000|2020-03-13 18:00:00|6812.6|6797.6|6777.6|6762.6|6812.6|6797.6|6761.6|6746.6|58
1584122700000|2020-03-13 18:05:00|6778.1|6763.1|6761.6|6746.6|6786.6|6771.6|6745.6|6730.6|46
1584123000000|2020-03-13 18:10:00|6761.1|6746.1|6767.1|6752.1|6776.1|6761.1|6748.6|6733.6|16
1584123300000|2020-03-13 18:15:00|6784.6|6769.6|6768.6|6753.6|6784.6|6769.6|6768.6|6753.6|18
1584123600000|2020-03-13 18:20:00|6769.1|6754.1|6772.1|6757.1|6775.6|6760.6|6761.6|6747.6|12
1584123900000|2020-03-13 18:25:00|6773.6|6758.6|6753.1|6738.1|6773.6|6758.6|6752.6|6737.6|25
1584124200000|2020-03-13 18:30:00|6751.6|6736.6|6757.1|6742.1|6757.6|6742.6|6726.6|6711.6|18
1584124500000|2020-03-13 18:35:00|6757.6|6742.6|6722.6|6707.6|6761.1|6746.1|6718.6|6707.1|10
1584124800000|2020-03-13 18:40:00|6722.1|6707.1|6792.6|6777.6|6792.6|6777.6|6717.1|6702.1|20
1584125100000|2020-03-13 18:45:00|6788.6|6774.6|6768.1|6753.1|6795.6|6780.6|6755.6|6740.6|31
1584125400000|2020-03-13 18:50:00|6768.6|6753.6|6771.6|6756.6|6789.1|6774.1|6762.1|6747.1|26
1584125700000|2020-03-13 18:55:00|6771.1|6756.1|6800.2|6785.2|6802.6|6787.6|6770.6|6755.6|37
1584126000000|2020-03-13 19:00:00|6800.4|6785.4|6819.3|6804.3|6831|6816|6791.9|6776.9|0
1584126300000|2020-03-13 19:05:00|6819.5|6804.5|6816.4|6801.4|6838.9|6823.9|6807.8|6792.8|0
1584126600000|2020-03-13 19:10:00|6816.3|6801.3|6821|6806|6830.5|6815.5|6784.7|6769.7|0
1584126900000|2020-03-13 19:15:00|6820.5|6805.5|6830.6|6815.6|6840.1|6825.1|6810.8|6795.8|0
1584127200000|2020-03-13 19:20:00|6830.9|6815.9|6831.5|6816.5|6845.5|6830.5|6814.5|6799.5|0
1584127500000|2020-03-13 19:25:00|6831.8|6816.8|6831.5|6816.5|6840.5|6825.5|6819.8|6804.8|0
1584127800000|2020-03-13 19:30:00|6831.7|6816.7|6766.2|6751.2|6843.6|6828.6|6724.3|6709.3|0
1584128100000|2020-03-13 19:35:00|6768.5|6753.5|6852.7|6837.7|6862.8|6847.8|6744|6729|0
1584128400000|2020-03-13 19:40:00|6850.5|6835.5|6894|6879|6898.7|6883.7|6833.5|6818.5|0
1584128700000|2020-03-13 19:45:00|6893.9|6878.9|6927.7|6912.7|6942.3|6927.3|6893.8|6878.8|0
1584129000000|2020-03-13 19:50:00|6927.9|6912.9|7004.8|6989.8|7004.8|6989.8|6927.8|6912.8|0
1584129300000|2020-03-13 19:55:00|7004.5|6989.5|7001.2|6986.2|7019.7|7004.7|6968.9|6953.9|0
1584129600000|2020-03-13 20:00:00|7003.4|6988.4|7017.8|7002.8|7022.4|7007.4|6999.3|6984.3|0
1584129900000|2020-03-13 20:05:00|7017.6|7002.6|7031.2|7016.2|7040.1|7025.1|7015|7000|0
1584130200000|2020-03-13 20:10:00|7031.1|7016.1|7044.5|7029.5|7049.2|7034.2|7031.1|7016.1|0
1584130500000|2020-03-13 20:15:00|7044.9|7029.9|7022.7|7007.7|7044.9|7029.9|7022.7|7007.7|0
1584130800000|2020-03-13 20:20:00|7021.6|7006.6|7003.9|6988.9|7022.7|7007.7|7002.8|6987.8|0
1584131100000|2020-03-13 20:25:00|7002.8|6987.8|7020.5|7005.5|7022.7|7007.7|7002.8|6987.8|0
1584131400000|2020-03-13 20:30:00|7016.4|7001.4|6985.5|6970.5|7016.4|7001.4|6961|6946|0
1584131700000|2020-03-13 20:35:00|6985.4|6970.4|6981.5|6966.5|7017.4|7002.4|6980|6965|0
1584132000000|2020-03-13 20:40:00|6981.7|6966.7|6962.7|6947.7|6987.6|6972.6|6960.1|6945.1|0
1584132300000|2020-03-13 20:45:00|6962.8|6947.8|6949.1|6934.1|6977.1|6962.1|6945.3|6930.3|0
1584132600000|2020-03-13 20:50:00|6949.2|6934.2|6954.6|6939.6|6956.8|6941.8|6943.6|6928.6|0
1584132900000|2020-03-13 20:55:00|6954.7|6939.7|6968.7|6953.7|6983.7|6968.7|6953.4|6938.4|0
1584309900000|2020-03-15 22:05:00|6764.1|6749.1|6702.2|6682.2|6805.8|6790.8|6678.7|6658.7|0
1584310200000|2020-03-15 22:10:00|6704.7|6684.7|6647.4|6627.4|6708.9|6688.9|6640.3|6620.3|0
1584310500000|2020-03-15 22:15:00|6646.7|6626.7|6640.3|6620.3|6649.5|6629.5|6629.7|6609.7|0
1584310800000|2020-03-15 22:20:00|6641|6621|6615.9|6595.9|6641|6621|6614.6|6594.6|0
1584311100000|2020-03-15 22:25:00|6616.6|6596.6|6615.9|6595.9|6616.6|6596.6|6615.9|6595.9|0
1584312000000|2020-03-15 22:40:00|6604.2|6584.2|6601|6581|6604.8|6584.8|6601|6581|0
1584312300000|2020-03-15 22:45:00|6600.9|6580.9|6598.6|6578.6|6600.9|6580.9|6598.6|6578.6|0
1584312600000|2020-03-15 22:50:00|6586.9|6566.9|6575.2|6555.2|6586.9|6566.9|6570.6|6550.6|0
1584312900000|2020-03-15 22:55:00|6568.2|6548.2|6568.2|6548.2|6568.2|6548.2|6568.2|6548.2|0
1584313200000|2020-03-15 23:00:00|6575.2|6555.2|6586.9|6566.9|6586.9|6566.9|6575.2|6555.2|0
1584314400000|2020-03-15 23:20:00|6582.3|6562.3|6575.2|6555.2|6582.3|6562.3|6575.2|6555.2|0
1584314700000|2020-03-15 23:25:00|6577.6|6557.6|6580.4|6560.4|6580.4|6560.4|6577.6|6557.6|0
1584315000000|2020-03-15 23:30:00|6580.5|6560.5|6580.1|6560.1|6580.5|6560.5|6580.1|6560.1|0
1584315300000|2020-03-15 23:35:00|6580.5|6560.5|6580.7|6560.7|6580.7|6560.7|6580.4|6560.4|0
1584315600000|2020-03-15 23:40:00|6580.6|6560.6|6580.8|6560.8|6580.8|6560.8|6580.6|6560.6|0
1584315900000|2020-03-15 23:45:00|6580.7|6560.7|6580.9|6560.9|6580.9|6560.9|6580.7|6560.7|0
1584316200000|2020-03-15 23:50:00|6580.7|6560.7|6588.1|6568.1|6588.1|6568.1|6580.6|6560.6|0
1584316500000|2020-03-15 23:55:00|6587.6|6567.6|6587.6|6567.6|6587.6|6567.6|6587.6|6567.6|0
1584316800000|2020-03-16 00:00:00|6588.3|6568.3|6589.5|6569.5|6589.5|6569.5|6588.3|6568.3|0
1584317100000|2020-03-16 00:05:00|6587.2|6567.2|6587.2|6567.2|6587.2|6567.2|6587.2|6567.2|0
1584317400000|2020-03-16 00:10:00|6588.6|6568.6|6614.9|6594.9|6614.9|6594.9|6588.6|6568.6|0
1584317700000|2020-03-16 00:15:00|6381.8|6361.8|6400.5|6380.5|6418.4|6398.4|6379.3|6359.3|0
1584318000000|2020-03-16 00:20:00|6401|6381|6392.1|6372.1|6406.7|6386.7|6360.7|6340.7|0
1584318300000|2020-03-16 00:25:00|6393.1|6373.1|6458|6438|6460.5|6440.5|6393.1|6373.1|0
1584318600000|2020-03-16 00:30:00|6455.3|6435.3|6469.3|6449.3|6480|6460|6431|6411|0
1584318900000|2020-03-16 00:35:00|6470.2|6450.2|6465.3|6445.3|6475.3|6455.3|6450.7|6430.7|0
1584319200000|2020-03-16 00:40:00|6464.8|6444.8|6476.4|6456.4|6478.6|6458.6|6461.6|6441.6|0
1584319500000|2020-03-16 00:45:00|6474.6|6454.6|6473|6453|6489.2|6469.2|6468.1|6448.1|0
1584319800000|2020-03-16 00:50:00|6473.9|6453.9|6479.6|6459.6|6491.8|6471.8|6465.7|6445.7|0
1584320100000|2020-03-16 00:55:00|6478.7|6458.7|6462.1|6442.1|6484|6464|6459.7|6439.7|0
1584320400000|2020-03-16 01:00:00|6462.6|6442.6|6457.2|6437.2|6471.8|6451.8|6435.4|6415.4|0
1584320700000|2020-03-16 01:05:00|6456.3|6436.3|6414.1|6394.1|6457.2|6437.2|6414.1|6394.1|0
1584321000000|2020-03-16 01:10:00|6413.6|6393.6|6388.6|6368.6|6436|6416|6382.5|6362.5|0
1584321300000|2020-03-16 01:15:00|6387.7|6367.7|6407|6387|6433.7|6413.7|6386.1|6366.1|0
1584321600000|2020-03-16 01:20:00|6406.1|6386.1|6424.3|6404.3|6436.5|6416.5|6400.9|6380.9|0
1584321900000|2020-03-16 01:25:00|6425.2|6405.2|6400.8|6380.8|6426.8|6406.8|6387.4|6367.4|0
1584322200000|2020-03-16 01:30:00|6399.4|6379.4|6394.7|6374.7|6399.9|6379.9|6370|6350|0
1584322500000|2020-03-16 01:35:00|6395.7|6375.7|6414.6|6394.6|6414.6|6394.6|6387.8|6367.8|0
1584322800000|2020-03-16 01:40:00|6414.8|6394.8|6405.3|6385.3|6419.6|6399.6|6402.8|6382.8|0
1584323100000|2020-03-16 01:45:00|6406.2|6386.2|6422.2|6402.2|6424.7|6404.7|6402.8|6382.8|0
1584323400000|2020-03-16 01:50:00|6423.2|6403.2|6464.9|6444.9|6467.4|6447.4|6423.2|6403.2|0
1584323700000|2020-03-16 01:55:00|6465.4|6445.4|6482.1|6462.1|6482.1|6462.1|6464.9|6444.9|0
1584324000000|2020-03-16 02:00:00|6483|6463|6469.8|6449.8|6484.5|6464.5|6468.6|6448.6|0
1584324300000|2020-03-16 02:05:00|6468.9|6448.9|6459.9|6439.9|6471|6451|6446.7|6426.7|0
1584324600000|2020-03-16 02:10:00|6459|6439|6452.8|6432.8|6459|6439|6447.6|6427.6|0
1584324900000|2020-03-16 02:15:00|6451.8|6431.8|6441.1|6421.1|6468.3|6448.3|6439.9|6419.9|0
1584325200000|2020-03-16 02:20:00|6440.7|6420.7|6436.7|6416.7|6442.4|6422.4|6426.5|6406.5|0
1584325500000|2020-03-16 02:25:00|6435.7|6415.7|6440.3|6420.3|6440.3|6420.3|6423.8|6403.8|0
1584325800000|2020-03-16 02:30:00|6440.8|6420.8|6432.6|6412.6|6441.6|6421.6|6428.8|6408.8|0
1584326100000|2020-03-16 02:35:00|6432.5|6412.5|6429.9|6409.9|6444.2|6424.2|6429.9|6409.9|0
1584326400000|2020-03-16 02:40:00|6429.5|6409.5|6429.5|6409.5|6429.5|6409.5|6419.4|6399.4|0
1584326700000|2020-03-16 02:45:00|6429|6409|6423|6403|6429|6409|6419.2|6399.2|0
1584327000000|2020-03-16 02:50:00|6422.6|6402.6|6417.9|6397.9|6422.6|6402.6|6407.5|6387.5|0
1584327300000|2020-03-16 02:55:00|6418.8|6398.8|6398.5|6378.5|6424.3|6404.3|6388.2|6368.2|0
1584327600000|2020-03-16 03:00:00|6400.4|6380.4|6403.7|6383.7|6408.8|6388.8|6395.9|6375.9|0
1584327900000|2020-03-16 03:05:00|6404.6|6384.6|6416.7|6396.7|6418|6398|6398.6|6378.6|0
1584328200000|2020-03-16 03:10:00|6415.7|6395.7|6445.2|6425.2|6445.2|6425.2|6414.1|6394.1|0
1584328500000|2020-03-16 03:15:00|6444.7|6424.7|6442.7|6422.7|6445.2|6425.2|6442.6|6422.6|0
1584328800000|2020-03-16 03:20:00|6443.1|6423.1|6439.6|6419.6|6444.8|6424.8|6434.5|6414.5|0
1584329100000|2020-03-16 03:25:00|6438.7|6418.7|6443.5|6423.5|6444.8|6424.8|6434.5|6414.5|0
1584329400000|2020-03-16 03:30:00|6443|6423|6442.2|6422.2|6444.8|6424.8|6439.6|6419.6|0
1584329700000|2020-03-16 03:35:00|6441.7|6421.7|6442.2|6422.2|6444.8|6424.8|6439.6|6419.6|0
1584330000000|2020-03-16 03:40:00|6441.7|6421.7|6431.8|6411.8|6442.2|6422.2|6429.2|6409.2|0
1584330300000|2020-03-16 03:45:00|6430.8|6410.8|6429.2|6409.2|6434.4|6414.4|6426.6|6406.6|0
1584330600000|2020-03-16 03:50:00|6428.2|6408.2|6421.5|6401.5|6428.2|6408.2|6418.9|6398.9|0
1584330900000|2020-03-16 03:55:00|6419.3|6399.3|6413.2|6393.2|6421.9|6401.9|6412|6392|0
1584331200000|2020-03-16 04:00:00|6413.7|6393.7|6425.9|6405.9|6429.7|6409.7|6410.7|6390.7|0
1584331500000|2020-03-16 04:05:00|6425.4|6405.4|6422.9|6402.9|6430.3|6410.3|6420.4|6400.4|0
1584331800000|2020-03-16 04:10:00|6422|6402|6423|6403|6423|6403|6420.4|6400.4|0
1584332100000|2020-03-16 04:15:00|6422.6|6402.6|6417.9|6397.9|6422.6|6402.6|6415.3|6395.3|0
1584332400000|2020-03-16 04:20:00|6418.9|6398.9|6405|6385|6420.5|6400.5|6403.7|6383.7|0
1584332700000|2020-03-16 04:25:00|6404|6384|6387.3|6367.3|6404|6384|6379.1|6359.1|0
1584333000000|2020-03-16 04:30:00|6386.3|6366.3|6380.9|6360.9|6387.3|6367.3|6379.6|6359.6|0
1584333300000|2020-03-16 04:35:00|6380.4|6360.4|6381.4|6361.4|6382.8|6362.8|6379.6|6359.6|0
1584333600000|2020-03-16 04:40:00|6380.9|6360.9|6381.5|6361.5|6386.7|6366.7|6380.1|6360.1|0
1584333900000|2020-03-16 04:45:00|6380.6|6360.6|6371|6351|6384.1|6364.1|6370.7|6350.7|0
1584334200000|2020-03-16 04:50:00|6371.9|6351.9|6373.6|6353.6|6376.1|6356.1|6371|6351|0
1584334500000|2020-03-16 04:55:00|6374.5|6354.5|6374|6354|6376.1|6356.1|6372.3|6352.3|0
1584334800000|2020-03-16 05:00:00|6372|6352|6366.7|6346.7|6372.7|6352.7|6359.8|6339.8|0
1584335100000|2020-03-16 05:05:00|6367.6|6347.6|6390|6370|6390|6370|6359|6339|0
1584335400000|2020-03-16 05:10:00|6391.4|6371.4|6374.4|6354.4|6393.9|6373.9|6371.8|6351.8|0
1584335700000|2020-03-16 05:15:00|6375.4|6355.4|6372.3|6352.3|6382.2|6362.2|6369.3|6349.3|0
1584336000000|2020-03-16 05:20:00|6373.1|6353.1|6374.4|6354.4|6379.5|6359.5|6369.2|6349.2|0
1584336300000|2020-03-16 05:25:00|6373.4|6353.4|6365.2|6345.2|6373.4|6353.4|6361.3|6341.3|0
1584336600000|2020-03-16 05:30:00|6365.7|6345.7|6353.4|6333.4|6366.5|6346.5|6348.2|6328.2|0
1584336900000|2020-03-16 05:35:00|6354.4|6334.4|6388|6368|6397|6377|6354.4|6334.4|0
1584337200000|2020-03-16 05:40:00|6387.5|6367.5|6364.9|6344.9|6387.5|6367.5|6363.7|6343.7|0
1584337500000|2020-03-16 05:45:00|6365.4|6345.4|6386.4|6366.4|6386.4|6366.4|6363.7|6343.7|0
1584337800000|2020-03-16 05:50:00|6387.3|6367.3|6376.4|6356.4|6404.4|6384.4|6376.4|6356.4|0
1584338100000|2020-03-16 05:55:00|6375.9|6355.9|6364.2|6344.2|6384.1|6364.1|6360.4|6340.4|0
1584338400000|2020-03-16 06:00:00|6363.8|6343.8|6359.1|6339.1|6375.9|6355.9|6357.8|6337.8|0
1584338700000|2020-03-16 06:05:00|6358.6|6338.6|6357.4|6337.4|6367.7|6347.7|6354.8|6334.8|0
1584339000000|2020-03-16 06:10:00|6356.9|6336.9|6345.5|6325.5|6359.9|6339.9|6345.5|6325.5|0
1584339300000|2020-03-16 06:15:00|6337.5|6317.5|6359.1|6339.1|6361.7|6341.7|6333.2|6313.2|0
1584339600000|2020-03-16 06:20:00|6358.1|6338.1|6363|6343|6371.6|6351.6|6354.8|6334.8|0
1584339900000|2020-03-16 06:25:00|6364|6344|6360|6340|6383.7|6363.7|6360|6340|0
1584340200000|2020-03-16 06:30:00|6359|6339|6315.6|6295.6|6361.3|6341.3|6295.2|6275.2|0
1584340500000|2020-03-16 06:35:00|6316.1|6296.1|6303.5|6283.5|6322.1|6302.1|6300.7|6280.7|0
1584340800000|2020-03-16 06:40:00|6302.6|6282.6|6310.7|6290.7|6311.3|6291.3|6300.8|6280.8|0
1584341100000|2020-03-16 06:45:00|6309.8|6289.8|6321.4|6301.4|6330.3|6310.3|6308.2|6288.2|0
1584341400000|2020-03-16 06:50:00|6320.5|6300.5|6285.2|6265.2|6329.2|6309.2|6285.2|6265.2|0
1584341700000|2020-03-16 06:55:00|6285.7|6265.7|6292.8|6272.8|6292.8|6272.8|6267.2|6247.2|0
1584342000000|2020-03-16 07:00:00|6292.5|6272.5|6292.6|6279.6|6370.1|6357.1|6282.1|6262.1|87
1584342300000|2020-03-16 07:05:00|6292.1|6279.1|6280.1|6267.1|6303.6|6290.6|6279.6|6266.6|51
1584342600000|2020-03-16 07:10:00|6280.6|6267.6|6172.1|6159.1|6281.6|6268.6|6167.6|6154.6|89
1584342900000|2020-03-16 07:15:00|6171.1|6158.1|6252.6|6239.6|6275.6|6262.6|6167.1|6154.1|111
1584343200000|2020-03-16 07:20:00|6253.1|6240.1|6244.1|6231.1|6286.6|6273.6|6243.6|6230.6|29
1584343500000|2020-03-16 07:25:00|6243.6|6230.6|6264.6|6251.6|6264.6|6251.6|6209.1|6196.1|8
1584343800000|2020-03-16 07:30:00|6265.1|6252.1|6255.6|6242.6|6270.1|6257.1|6255.1|6242.1|10
1584344100000|2020-03-16 07:35:00|6260.1|6247.1|6252.6|6239.6|6261.1|6248.1|6251.1|6238.1|6
1584344400000|2020-03-16 07:40:00|6253.1|6240.1|6289.1|6276.1|6292.1|6279.1|6253.1|6240.1|21
1584344700000|2020-03-16 07:45:00|6287.6|6274.6|6276.6|6263.6|6287.6|6274.6|6245.1|6232.1|19
1584345000000|2020-03-16 07:50:00|6276.1|6263.1|6222.6|6209.6|6276.1|6263.1|6216.1|6203.1|74
1584345300000|2020-03-16 07:55:00|6223.1|6210.1|6249.1|6236.1|6250.1|6237.1|6178.1|6165.1|166
1584345600000|2020-03-16 08:00:00|6253.1|6240.1|6303.6|6290.6|6313.1|6300.1|6241.6|6228.6|590
1584345900000|2020-03-16 08:05:00|6304.6|6291.6|6330.6|6317.6|6365.1|6352.1|6304.6|6291.6|337
1584346200000|2020-03-16 08:10:00|6333.6|6320.6|6286.1|6273.1|6341.1|6328.1|6279.1|6266.1|623
1584346500000|2020-03-16 08:15:00|6285.1|6272.1|6266.6|6253.6|6287.1|6274.1|6242.6|6229.6|357
1584346800000|2020-03-16 08:20:00|6271.6|6258.6|6218.1|6205.1|6279.6|6266.6|6190.6|6177.6|300
1584347100000|2020-03-16 08:25:00|6212.6|6199.6|6073.6|6060.6|6216.1|6203.1|6073.6|6060.6|264
1584347400000|2020-03-16 08:30:00|6060.6|6047.6|6094.6|6081.6|6136.6|6123.6|6043.6|6030.6|559
1584347700000|2020-03-16 08:35:00|6095.1|6082.1|6104.1|6091.1|6112.6|6099.6|6036.6|6023.6|498
1584348000000|2020-03-16 08:40:00|6104.6|6091.6|6125.1|6112.1|6125.1|6112.1|6059.6|6046.6|183
1584348300000|2020-03-16 08:45:00|6127.6|6114.6|6093.6|6080.6|6144.6|6131.6|6093.6|6080.6|329
1584348600000|2020-03-16 08:50:00|6093.1|6080.1|6076.3|6063.3|6095.1|6082.1|6056.3|6043.3|583
1584348900000|2020-03-16 08:55:00|6075.8|6062.8|6095.8|6082.8|6119.8|6106.8|6068.8|6055.8|435
1584349200000|2020-03-16 09:00:00|6094.8|6081.8|6031.8|6018.8|6102.8|6089.8|6031.8|6018.8|567
1584349500000|2020-03-16 09:05:00|6032.8|6019.8|6032.3|6019.3|6059.3|6046.3|5990.8|5977.8|664
1584349800000|2020-03-16 09:10:00|6032.8|6019.8|6063.8|6050.8|6063.8|6050.8|6017.3|6004.3|4129
1584350100000|2020-03-16 09:15:00|6059.8|6046.8|6037.3|6024.3|6065.3|6052.3|6037.3|6024.3|535
1584350400000|2020-03-16 09:20:00|6036.3|6023.3|6045.3|6035.3|6045.8|6035.8|6016.8|6006.8|587
1584350700000|2020-03-16 09:25:00|6045.8|6035.8|6088.3|6078.3|6100.8|6090.8|6042.3|6032.3|607
1584351000000|2020-03-16 09:30:00|6089.3|6079.3|6033.3|6023.3|6093.8|6083.8|6022.8|6012.8|559
1584351300000|2020-03-16 09:35:00|6033.8|6023.8|6005.8|5995.8|6054.8|6044.8|5998.3|5988.3|359
1584351600000|2020-03-16 09:40:00|6005.3|5995.3|5988.8|5978.8|6027.3|6017.3|5985.3|5975.3|426
1584351900000|2020-03-16 09:45:00|5989.3|5979.3|6011.8|6001.8|6038.3|6028.3|5989.3|5979.3|228
1584352200000|2020-03-16 09:50:00|6012.3|6002.3|5988.8|5978.8|6029.3|6019.3|5986.8|5976.8|269
1584352500000|2020-03-16 09:55:00|5989.3|5979.3|5985.8|5975.8|6007.3|5997.3|5981.3|5971.3|289
1584352800000|2020-03-16 10:00:00|5984.8|5974.8|5993.3|5983.3|6003.8|5993.8|5977.3|5967.3|544
1584353100000|2020-03-16 10:05:00|5993.8|5983.8|5986.8|5976.8|6000.3|5990.3|5959.3|5949.3|359
1584353400000|2020-03-16 10:10:00|5987.3|5977.3|5978.8|5968.8|6006.8|5996.8|5976.8|5966.8|293
1584353700000|2020-03-16 10:15:00|5979.3|5969.3|5977.3|5967.3|5979.8|5969.8|5946.3|5936.3|475
1584354000000|2020-03-16 10:20:00|5974.3|5964.3|5967.8|5957.8|5985.8|5975.8|5946.3|5936.3|708
1584354300000|2020-03-16 10:25:00|5967.3|5957.3|5955.8|5945.8|5972.3|5962.3|5934.3|5924.3|373
1584354600000|2020-03-16 10:30:00|5956.3|5946.3|5988.3|5978.3|5992.3|5982.3|5955.8|5945.8|434
1584354900000|2020-03-16 10:35:00|5989.3|5979.3|5999.3|5989.3|6002.3|5992.3|5974.8|5964.8|203
1584355200000|2020-03-16 10:40:00|5999.8|5989.8|5989.8|5979.8|6000.8|5990.8|5973.8|5963.8|226
1584355500000|2020-03-16 10:45:00|5989.3|5979.3|5989.8|5979.8|6009.3|5999.3|5984.8|5974.8|399
1584355800000|2020-03-16 10:50:00|5990.3|5980.3|5990.3|5980.3|6003.8|5993.8|5975.3|5965.3|350
1584356100000|2020-03-16 10:55:00|5988.3|5978.3|5992.8|5982.8|5994.3|5984.3|5983.3|5973.3|482
1584356400000|2020-03-16 11:00:00|5999.3|5989.3|5993.8|5983.8|6014.8|6004.8|5992.3|5982.3|467
1584356700000|2020-03-16 11:05:00|5993.3|5983.3|6014.3|6004.3|6014.8|6004.8|5992.8|5982.8|440
1584357000000|2020-03-16 11:10:00|6014.8|6004.8|5991.8|5981.8|6014.8|6004.8|5983.8|5973.8|234
1584357300000|2020-03-16 11:15:00|5992.3|5982.3|5995.3|5985.3|6005.3|5995.3|5983.3|5973.3|191
1584357600000|2020-03-16 11:20:00|5994.3|5984.3|5998.3|5988.3|6006.8|5996.8|5988.8|5978.8|447
1584357900000|2020-03-16 11:25:00|5997.8|5987.8|5960.8|5950.8|5997.8|5987.8|5959.8|5949.8|380
1584358200000|2020-03-16 11:30:00|5961.3|5951.3|5971.3|5961.3|5973.3|5963.3|5948.8|5938.8|253
1584358500000|2020-03-16 11:35:00|5972.8|5962.8|5944.3|5934.3|5972.8|5962.8|5942.8|5932.8|408
1584358800000|2020-03-16 11:40:00|5944.8|5934.8|5946.8|5936.8|5954.8|5944.8|5929.3|5919.3|386
1584359100000|2020-03-16 11:45:00|5947.3|5937.3|5962.3|5952.3|5962.8|5952.8|5938.3|5928.3|307
1584359400000|2020-03-16 11:50:00|5961.8|5951.8|5953.3|5943.3|5969.3|5959.3|5947.8|5937.8|144
1584359700000|2020-03-16 11:55:00|5952.8|5942.8|5943.8|5933.8|5961.3|5951.3|5939.8|5929.8|178
1584360000000|2020-03-16 12:00:00|5941.8|5931.8|5973.3|5963.3|5987.8|5977.8|5941.8|5931.8|539
1584360300000|2020-03-16 12:05:00|5973.8|5963.8|5950.8|5940.8|5973.8|5963.8|5950.8|5940.8|146
1584360600000|2020-03-16 12:10:00|5950.3|5940.3|5928.8|5918.8|5951.3|5941.3|5919.8|5909.8|340
1584360900000|2020-03-16 12:15:00|5929.3|5919.3|5947.8|5937.8|5950.8|5940.8|5924.8|5914.8|236
1584361200000|2020-03-16 12:20:00|5947.3|5937.3|5923.8|5913.8|5949.3|5939.3|5915.8|5905.8|189
1584361500000|2020-03-16 12:25:00|5922.8|5912.8|5911.3|5901.3|5924.8|5914.8|5907.8|5897.8|323
1584361800000|2020-03-16 12:30:00|5910.8|5900.8|5882.3|5872.3|5915.3|5905.3|5874.3|5864.3|362
1584362100000|2020-03-16 12:35:00|5881.8|5871.8|5864.3|5854.3|5890.8|5880.8|5846.3|5836.3|508
1584362400000|2020-03-16 12:40:00|5865.3|5855.3|5868.3|5858.3|5889.8|5879.8|5862.8|5852.8|346
1584362700000|2020-03-16 12:45:00|5867.8|5857.8|5853.8|5843.8|5867.8|5857.8|5825.6|5815.6|289
1584363000000|2020-03-16 12:50:00|5853.3|5843.3|5843.8|5833.8|5870.8|5860.8|5834.8|5824.8|223
1584363300000|2020-03-16 12:55:00|5842.8|5832.8|5849.8|5839.8|5865.8|5855.8|5838.3|5828.3|345
1584363600000|2020-03-16 13:00:00|5850.3|5840.3|5817.8|5807.8|5859.8|5849.8|5817.8|5807.8|256
1584363900000|2020-03-16 13:05:00|5817.3|5807.3|5835.8|5825.8|5845.8|5835.8|5816.3|5806.3|267
1584364200000|2020-03-16 13:10:00|5835.3|5825.3|5852.3|5842.3|5856.8|5846.8|5818.8|5808.8|253
1584364500000|2020-03-16 13:15:00|5851.8|5841.8|5853.8|5843.8|5856.3|5846.3|5841.3|5831.3|227
1584364800000|2020-03-16 13:20:00|5853.3|5843.3|5887.3|5877.3|5888.8|5878.8|5850.3|5840.3|332
1584365100000|2020-03-16 13:25:00|5887.8|5877.8|5887.3|5877.3|5902.8|5892.8|5872.3|5862.3|435
1584365400000|2020-03-16 13:30:00|5882.3|5872.3|5885.8|5875.8|5891.3|5881.3|5858.8|5848.8|455
1584365700000|2020-03-16 13:35:00|5885.3|5875.3|5845.8|5835.8|5885.3|5875.3|5838.8|5828.8|405
1584366000000|2020-03-16 13:40:00|5845.3|5835.3|5839.8|5829.8|5850.8|5840.8|5835.3|5825.3|705
1584366300000|2020-03-16 13:45:00|5839.3|5829.3|5900.3|5890.3|5900.3|5890.3|5832.8|5822.8|708
1584366600000|2020-03-16 13:50:00|5899.8|5889.8|5953.3|5943.3|5956.3|5946.3|5895.3|5885.3|515
1584366900000|2020-03-16 13:55:00|5953.8|5943.8|5971.8|5961.8|5987.8|5977.8|5952.8|5942.8|649
1584367200000|2020-03-16 14:00:00|5972.3|5962.3|5934.8|5924.8|5975.3|5965.3|5929.3|5919.3|428
1584367500000|2020-03-16 14:05:00|5933.8|5923.8|5985.3|5975.3|5988.3|5978.3|5928.8|5918.8|456
1584367800000|2020-03-16 14:10:00|5985.8|5975.8|5980.8|5970.8|5996.8|5986.8|5971.3|5961.3|642
1584368100000|2020-03-16 14:15:00|5980.3|5970.3|5954.8|5944.8|5990.3|5980.3|5946.3|5936.3|496
1584368400000|2020-03-16 14:20:00|5954.3|5944.3|5994.8|5984.8|6011.8|6001.8|5945.8|5935.8|367
1584368700000|2020-03-16 14:25:00|5994.3|5984.3|5999.3|5989.3|6032.8|6022.8|5972.3|5962.3|599
1584369000000|2020-03-16 14:30:00|5998.8|5988.8|6040.3|6030.3|6040.3|6030.3|5997.8|5987.8|567
1584369300000|2020-03-16 14:35:00|6038.8|6028.8|6068.3|6058.3|6068.3|6058.3|6023.8|6013.8|1148
1584369600000|2020-03-16 14:40:00|6068.8|6058.8|6082.3|6072.3|6083.3|6073.3|6051.8|6041.8|652
1584369900000|2020-03-16 14:45:00|6083.3|6073.3|6084.3|6074.3|6121.3|6111.3|6083.3|6073.3|585
1584370200000|2020-03-16 14:50:00|6083.8|6073.8|6070.3|6060.3|6088.3|6078.3|6020.3|6010.3|693
1584370500000|2020-03-16 14:55:00|6070.8|6060.8|6039.3|6029.3|6071.3|6061.3|6019.3|6009.3|573
1584370800000|2020-03-16 15:00:00|6037.8|6027.8|5990.3|5980.3|6046.3|6036.3|5988.8|5978.8|638
1584371100000|2020-03-16 15:05:00|5989.8|5979.8|6059.3|6049.3|6060.8|6050.8|5989.8|5979.8|902
1584371400000|2020-03-16 15:10:00|6059.8|6049.8|6078.2|6068.2|6090.7|6080.7|6050.8|6040.8|1061
1584371700000|2020-03-16 15:15:00|6078.7|6068.7|6112.7|6102.7|6113.2|6103.2|6078.7|6068.7|487
1584372000000|2020-03-16 15:20:00|6110.2|6100.2|6172.7|6162.7|6180.2|6170.2|6110.2|6100.2|1001
1584372300000|2020-03-16 15:25:00|6170.7|6160.7|6175.7|6165.7|6175.7|6165.7|6140.2|6130.2|965
1584372600000|2020-03-16 15:30:00|6176.2|6166.2|6115.7|6105.7|6201.2|6191.2|6103.2|6093.2|957
1584372900000|2020-03-16 15:35:00|6116.2|6106.2|6156.7|6146.7|6183.2|6173.2|6103.7|6093.7|659
1584373200000|2020-03-16 15:40:00|6158.7|6148.7|6071.7|6061.7|6161.2|6151.2|6068.2|6058.2|1059
1584373500000|2020-03-16 15:45:00|6069.2|6059.2|6085.7|6075.7|6100.7|6090.7|6046.7|6036.7|696
1584373800000|2020-03-16 15:50:00|6088.7|6078.7|6069.7|6059.7|6101.2|6091.2|6055.2|6045.2|453
1584374100000|2020-03-16 15:55:00|6070.2|6060.2|6090.7|6080.7|6091.7|6081.7|6037.7|6027.7|530
1584374400000|2020-03-16 16:00:00|6089.7|6079.7|6146.2|6136.2|6147.2|6137.2|6064.2|6054.2|527
1584374700000|2020-03-16 16:05:00|6146.7|6136.7|6152.7|6142.7|6171.7|6161.7|6143.7|6133.7|641
1584375000000|2020-03-16 16:10:00|6152.2|6142.2|6135.7|6125.7|6185.2|6175.2|6130.7|6120.7|1193
1584375300000|2020-03-16 16:15:00|6133.2|6123.2|6132.7|6122.7|6139.7|6129.7|6117.2|6107.2|626
1584375600000|2020-03-16 16:20:00|6133.2|6123.2|6084.2|6074.2|6134.7|6124.7|6079.2|6069.2|679
1584375900000|2020-03-16 16:25:00|6083.2|6073.2|6093.2|6083.2|6127.2|6117.2|6083.2|6073.2|821
1584376200000|2020-03-16 16:30:00|6092.2|6082.2|6118.2|6104.2|6123.2|6109.2|6085.2|6075.2|1634
1584376500000|2020-03-16 16:35:00|6116.2|6102.2|6134.2|6118.2|6174.2|6158.2|6116.2|6100.2|843
1584376800000|2020-03-16 16:40:00|6135.2|6119.2|6154.2|6137.2|6162.2|6145.2|6129.2|6113.2|328
1584377100000|2020-03-16 16:45:00|6153.7|6136.7|6113.2|6097.2|6153.7|6136.7|6113.2|6096.2|119
1584377400000|2020-03-16 16:50:00|6112.2|6098.2|6080.2|6068.2|6113.2|6098.2|6080.2|6065.2|39
1584377700000|2020-03-16 16:55:00|6078.2|6056.2|6058.2|6046.2|6094.7|6079.7|6056.2|6043.2|153
1584378000000|2020-03-16 17:00:00|6060.2|6047.2|6065.2|6053.2|6076.2|6062.2|6049.2|6035.2|430
1584378300000|2020-03-16 17:05:00|6068.2|6054.2|6083.7|6068.7|6083.7|6068.7|6048.2|6034.7|77
1584378600000|2020-03-16 17:10:00|6084.7|6069.7|6089.2|6074.2|6105.7|6090.7|6076.7|6061.7|77
1584378900000|2020-03-16 17:15:00|6087.7|6072.7|6060.7|6045.7|6087.7|6072.7|6058.2|6043.2|17
1584379200000|2020-03-16 17:20:00|6061.2|6046.2|6069.7|6054.7|6069.7|6054.7|6049.2|6034.2|53
1584379500000|2020-03-16 17:25:00|6066.7|6051.7|6074.7|6059.7|6080.2|6068.2|6053.7|6038.7|135
1584379800000|2020-03-16 17:30:00|6075.2|6060.2|6060.7|6045.7|6077.2|6066.2|6055.7|6040.7|53
1584380100000|2020-03-16 17:35:00|6062.2|6047.2|6055.2|6040.2|6070.2|6055.2|6048.2|6033.2|50
1584380400000|2020-03-16 17:40:00|6054.2|6037.2|6026.7|6011.7|6054.2|6037.2|6021.2|6006.2|60
1584380700000|2020-03-16 17:45:00|6027.2|6012.2|6024.7|6009.7|6033.7|6019.2|6014.7|5999.7|41041
1584381000000|2020-03-16 17:50:00|6021.7|6006.7|6011.2|5996.2|6029.7|6014.7|6011.2|5996.2|11
1584381300000|2020-03-16 17:55:00|6011.7|5996.7|6016.7|6001.7|6028.2|6013.2|6011.7|5996.7|7
1584381600000|2020-03-16 18:00:00|6016.2|6001.2|5998.2|5988.2|6018.2|6003.2|5985.2|5973.2|183
1584381900000|2020-03-16 18:05:00|5997.7|5982.7|5956.2|5941.2|6021.2|6010.2|5954.7|5939.7|108
1584382200000|2020-03-16 18:10:00|5957.7|5942.7|5950.2|5935.2|5960.2|5945.2|5926.2|5911.2|178
1584382500000|2020-03-16 18:15:00|5951.7|5936.7|5949.2|5934.2|5961.2|5947.2|5938.2|5923.2|73
1584382800000|2020-03-16 18:20:00|5947.7|5932.7|5941.2|5926.2|5956.2|5941.2|5941.2|5926.2|7
1584383100000|2020-03-16 18:25:00|5940.2|5917.2|5974.7|5959.7|5975.2|5960.2|5929.2|5914.2|17
1584383400000|2020-03-16 18:30:00|5975.2|5960.2|6050.2|6035.2|6051.7|6036.7|5973.7|5958.7|23
1584383700000|2020-03-16 18:35:00|6050.7|6035.7|6019.2|6004.2|6080.7|6065.7|6007.2|5992.2|21
1584384000000|2020-03-16 18:40:00|6021.7|6006.7|6020.2|6006.2|6023.7|6008.7|6006.7|5991.7|68
1584384300000|2020-03-16 18:45:00|6021.2|6006.7|5997.7|5982.7|6027.7|6012.7|5994.2|5981.2|11
1584384600000|2020-03-16 18:50:00|5999.2|5984.2|6024.7|6009.7|6031.7|6016.7|5998.7|5983.7|38
1584384900000|2020-03-16 18:55:00|6027.2|6012.2|6031.6|6016.6|6056.7|6044.2|6005.7|5990.7|43
1584385200000|2020-03-16 19:00:00|6034.1|6019.1|6025.5|6010.5|6070.6|6055.6|6009.2|5994.2|0
1584385500000|2020-03-16 19:05:00|6024.3|6009.3|6011.6|5996.6|6046.9|6031.9|6011.6|5996.6|0
1584385800000|2020-03-16 19:10:00|6014.2|5999.2|6011.1|5996.1|6029|6014|6005.4|5990.4|0
1584386100000|2020-03-16 19:15:00|6008.6|5993.6|6020.9|6005.9|6038.5|6023.5|6006|5991|0
1584386400000|2020-03-16 19:20:00|6018.4|6003.4|6013.3|5998.3|6033.5|6018.5|5993.2|5978.2|0
1584386700000|2020-03-16 19:25:00|6014.6|5999.6|6006.3|5991.3|6023.9|6008.9|5986.1|5971.1|0
1584387000000|2020-03-16 19:30:00|6005.1|5990.1|5954|5939|6006.3|5991.3|5943|5928|0
1584387300000|2020-03-16 19:35:00|5951.5|5936.5|5941.4|5926.4|5954|5939|5918.9|5903.9|0
1584387600000|2020-03-16 19:40:00|5943.9|5928.9|6010.1|5995.1|6012.8|5997.8|5928.3|5913.3|0
1584387900000|2020-03-16 19:45:00|6012.6|5997.6|5984.3|5969.3|6022.2|6007.2|5979.7|5964.7|0
1584388200000|2020-03-16 19:50:00|5983.1|5968.1|5954.5|5939.5|5988|5973|5951.7|5936.7|0
1584388500000|2020-03-16 19:55:00|5951.9|5936.9|5976.6|5961.6|5994.2|5979.2|5913.7|5898.7|0
1584388800000|2020-03-16 20:00:00|5971.5|5956.5|5975.6|5960.6|6040.4|6025.4|5969.2|5954.2|0
1584389100000|2020-03-16 20:05:00|5973|5958|5971.9|5956.9|5985.6|5970.6|5954.1|5939.1|0
1584389400000|2020-03-16 20:10:00|5973.2|5958.2|5970.5|5955.5|5994.4|5979.4|5956.7|5941.7|0
1584389700000|2020-03-16 20:15:00|5969.3|5954.3|5965.6|5950.6|5980.6|5965.6|5960.6|5945.6|0
1584390000000|2020-03-16 20:20:00|5961.9|5946.9|5968.9|5953.9|5977.7|5962.7|5953.3|5938.3|0
1584390300000|2020-03-16 20:25:00|5967.6|5952.6|5973.6|5958.6|5975.6|5960.6|5961.3|5946.3|0
1584390600000|2020-03-16 20:30:00|5971.1|5956.1|5972.5|5957.5|5981.2|5966.2|5967.3|5952.3|0
1584390900000|2020-03-16 20:35:00|5971.2|5956.2|5991.1|5976.1|5991.1|5976.1|5961.1|5946.1|0
1584391200000|2020-03-16 20:40:00|5988.6|5973.6|5987|5972|5989.9|5974.9|5968.5|5953.5|0
1584391500000|2020-03-16 20:45:00|5988.3|5973.3|6003.1|5988.1|6007.9|5992.9|5987|5972|0
1584391800000|2020-03-16 20:50:00|6003.2|5988.2|6018.7|6003.7|6018.7|6003.7|6003.2|5988.2|0
1584392100000|2020-03-16 20:55:00|6016.2|6001.2|5990.3|5975.3|6016.2|6001.2|5989.1|5974.1|0
1584392400000|2020-03-16 21:00:00|5990.4|5975.4|5990.5|5975.5|5990.5|5975.5|5990.4|5975.4|0
1584392700000|2020-03-16 21:05:00|5989|5974|5994.9|5979.9|5995.6|5980.6|5989|5974|0
1584393000000|2020-03-16 21:10:00|5995.1|5980.1|5992|5977|5996.1|5981.1|5990.4|5975.4|0
1584393300000|2020-03-16 21:15:00|5991.5|5976.5|5972.3|5957.3|5992.9|5977.9|5971.6|5956.6|0
1584393600000|2020-03-16 21:20:00|5979.7|5964.7|5965.7|5950.7|5990.2|5975.2|5965.7|5950.7|0
1584393900000|2020-03-16 21:25:00|5965.5|5950.5|5979.9|5964.9|5981|5966|5963.2|5948.2|0
1584394200000|2020-03-16 21:30:00|5980.1|5965.1|5988.3|5973.3|5989.4|5974.4|5980.1|5965.1|0
1584394500000|2020-03-16 21:35:00|5989|5974|5983.6|5968.6|5997.2|5982.2|5983.3|5968.3|0
1584394800000|2020-03-16 21:40:00|5983.3|5968.3|5974.7|5959.7|5983.3|5968.3|5972.2|5957.2|0
1584395100000|2020-03-16 21:45:00|5975.2|5960.2|5973.8|5958.8|5982.2|5967.2|5973.8|5958.8|0
1584395400000|2020-03-16 21:50:00|5974|5959|5977.3|5962.3|5983.3|5968.3|5973.8|5958.8|0
1584395700000|2020-03-16 21:55:00|5980|5965|5993.3|5978.3|5993.7|5978.7|5976.6|5961.6|0
1584396000000|2020-03-16 22:00:00|5995.3|5980.3|6036|6021|6105.8|6090.8|5980.4|5965.4|0
1584396300000|2020-03-16 22:05:00|6036.2|6021.2|6011.1|5996.1|6054.5|6039.5|6007.5|5992.5|0
1584396600000|2020-03-16 22:10:00|6011.8|5996.8|5985.7|5970.7|6029.2|6014.2|5969.9|5954.9|0
1584396900000|2020-03-16 22:15:00|5985.6|5970.6|6036.3|6021.3|6054.8|6039.8|5980.7|5965.7|0
1584397200000|2020-03-16 22:20:00|6034.9|6019.9|6019.1|6004.1|6034.9|6019.9|6003.2|5988.2|0
1584397500000|2020-03-16 22:25:00|6018.7|6003.7|6037.5|6022.5|6040.5|6025.5|6005.2|5990.2|0
1584397800000|2020-03-16 22:30:00|6037.4|6022.4|6062.2|6047.2|6072|6057|6026.8|6011.8|0
1584398100000|2020-03-16 22:35:00|6064|6049|6029|6014|6078.8|6063.8|6029|6014|0
1584398400000|2020-03-16 22:40:00|6029.1|6014.1|6056.1|6041.1|6066.9|6051.9|6023.9|6008.9|0
1584398700000|2020-03-16 22:45:00|6055.2|6040.2|6076.7|6061.7|6078.3|6063.3|6047|6032|0
1584399000000|2020-03-16 22:50:00|6076.6|6061.6|6047.3|6032.3|6099.3|6084.3|6029.2|6014.2|0
1584399300000|2020-03-16 22:55:00|6047.4|6032.4|6048.8|6033.8|6059|6044|6030.6|6015.6|0
1584399600000|2020-03-16 23:00:00|6048.9|6033.9|6066.5|6051.5|6072.7|6057.7|6048.5|6033.5|0
1584399900000|2020-03-16 23:05:00|6067.2|6052.2|6093.5|6078.5|6102.5|6087.5|6061.5|6046.5|0
1584400200000|2020-03-16 23:10:00|6093.4|6078.4|6095|6080|6097.7|6082.7|6054.8|6039.8|0
1584400500000|2020-03-16 23:15:00|6094.8|6079.8|6095|6080|6099.7|6084.7|6076.9|6061.9|0
1584400800000|2020-03-16 23:20:00|6095.5|6080.5|6098.8|6083.8|6106.2|6091.2|6078.5|6063.5|0
1584401100000|2020-03-16 23:25:00|6097.9|6082.9|6096.8|6081.8|6106.8|6091.8|6090.9|6075.9|0
1584401400000|2020-03-16 23:30:00|6097.3|6082.3|6076.3|6061.3|6100.3|6085.3|6076.3|6061.3|0
1584401700000|2020-03-16 23:35:00|6076.4|6061.4|6077.4|6062.4|6080.4|6065.4|6063.5|6048.5|0
1584402000000|2020-03-16 23:40:00|6077.3|6062.3|6122.3|6107.3|6124|6109|6075.6|6060.6|0
1584402300000|2020-03-16 23:45:00|6122.2|6107.2|6093.1|6078.1|6123|6108|6092.9|6077.9|0
1584402600000|2020-03-16 23:50:00|6093.6|6078.6|6093.8|6078.8|6110.1|6095.1|6085|6070|0
1584402900000|2020-03-16 23:55:00|6093.5|6078.5|6097.8|6082.8|6101.5|6086.5|6093|6078|0
1584403200000|2020-03-17 00:00:00|6097.7|6082.7|6095.3|6080.3|6111.5|6096.5|6091.8|6076.8|0
1584403500000|2020-03-17 00:05:00|6095.1|6080.1|6046.7|6031.7|6095.1|6080.1|6004.6|5989.6|0
1584403800000|2020-03-17 00:10:00|6047|6032|6094.5|6079.5|6103.2|6088.2|6046.9|6031.9|0
1584404100000|2020-03-17 00:15:00|6094.4|6079.4|6084.2|6069.2|6145.9|6130.9|6069.9|6054.9|0
1584404400000|2020-03-17 00:20:00|6083.3|6068.3|6121.5|6106.5|6122.7|6107.7|6079.5|6064.5|0
1584404700000|2020-03-17 00:25:00|6121.1|6106.1|6096.2|6081.2|6121.1|6106.1|6089.8|6074.8|0
1584405000000|2020-03-17 00:30:00|6095.7|6080.7|6104.6|6089.6|6111.9|6096.9|6092.5|6077.5|0
1584405300000|2020-03-17 00:35:00|6105.1|6090.1|6080.9|6065.9|6112|6097|6077.3|6062.3|0
1584405600000|2020-03-17 00:40:00|6081|6066|6114.5|6099.5|6116.9|6101.9|6071|6056|0
1584405900000|2020-03-17 00:45:00|6114.6|6099.6|6146.1|6131.1|6148.9|6133.9|6101.9|6086.9|0
1584406200000|2020-03-17 00:50:00|6145.7|6130.7|6135.4|6120.4|6156.8|6141.8|6131.4|6116.4|0
1584406500000|2020-03-17 00:55:00|6135|6120|6129.9|6114.9|6155.7|6140.7|6126.2|6111.2|0
1584406800000|2020-03-17 01:00:00|6129.8|6114.8|6184.5|6169.5|6193.4|6178.4|6127.9|6112.9|0
1584407100000|2020-03-17 01:05:00|6185|6170|6214.4|6199.4|6220|6205|6167.6|6152.6|0
1584407400000|2020-03-17 01:10:00|6214.8|6199.8|6230.6|6215.6|6234.3|6219.3|6209.4|6194.4|0
1584407700000|2020-03-17 01:15:00|6230.7|6215.7|6240.2|6225.2|6261.8|6246.8|6215.9|6200.9|0
1584408000000|2020-03-17 01:20:00|6239.7|6224.7|6269|6254|6271.4|6256.4|6233.7|6218.7|0
1584408300000|2020-03-17 01:25:00|6269.4|6254.4|6308.2|6293.2|6308.2|6293.2|6266.6|6251.6|0
1584408600000|2020-03-17 01:30:00|6308.6|6293.6|6342.3|6327.3|6348.5|6333.5|6308.6|6293.6|0
1584408900000|2020-03-17 01:35:00|6343.3|6328.3|6318.9|6303.9|6344.8|6329.8|6306.4|6291.4|0
1584409200000|2020-03-17 01:40:00|6319.9|6304.9|6311|6296|6321.4|6306.4|6311|6296|0
1584409500000|2020-03-17 01:45:00|6310|6295|6240.9|6225.9|6310|6295|6240.9|6225.9|0
1584409800000|2020-03-17 01:50:00|6239.9|6224.9|6230.7|6215.7|6239.9|6224.9|6194.2|6179.2|0
1584410100000|2020-03-17 01:55:00|6230.8|6215.8|6223|6208|6261.1|6246.1|6214.6|6199.6|0
1584410400000|2020-03-17 02:00:00|6222.9|6207.9|6203.6|6188.6|6245.9|6230.9|6195.8|6180.8|0
1584410700000|2020-03-17 02:05:00|6203.5|6188.5|6171.7|6156.7|6203.5|6188.5|6169.8|6154.8|0
1584411000000|2020-03-17 02:10:00|6171.6|6156.6|6132.9|6117.9|6171.6|6156.6|6129.9|6114.9|0
1584411300000|2020-03-17 02:15:00|6132.8|6117.8|6030.5|6015.5|6139|6124|6021.4|6006.4|0
1584411600000|2020-03-17 02:20:00|6030.9|6015.9|6091.8|6076.8|6125.1|6110.1|6029.2|6014.2|0
1584411900000|2020-03-17 02:25:00|6091.9|6076.9|6113.8|6098.8|6115|6100|6075.5|6060.5|0
1584412200000|2020-03-17 02:30:00|6114.2|6099.2|6117.1|6102.1|6123|6108|6095|6080|0
1584412500000|2020-03-17 02:35:00|6117|6102|6154|6139|6156.6|6141.6|6108.6|6093.6|0
1584412800000|2020-03-17 02:40:00|6154.1|6139.1|6166.7|6151.7|6186.7|6171.7|6152.7|6137.7|0
1584413100000|2020-03-17 02:45:00|6167.9|6152.9|6154|6139|6203.2|6188.2|6154|6139|0
1584413400000|2020-03-17 02:50:00|6154.5|6139.5|6163.4|6148.4|6173.3|6158.3|6154.5|6139.5|0
1584413700000|2020-03-17 02:55:00|6163.5|6148.5|6143|6128|6174.9|6159.9|6139.5|6124.5|0
1584414000000|2020-03-17 03:00:00|6142.6|6127.6|6159.3|6144.3|6159.3|6144.3|6133.9|6118.9|0
1584414300000|2020-03-17 03:05:00|6160|6145|6160.9|6145.9|6176.9|6161.9|6152.5|6137.5|0
1584414600000|2020-03-17 03:10:00|6159.7|6144.7|6126.5|6111.5|6165.8|6150.8|6106.2|6091.2|0
1584414900000|2020-03-17 03:15:00|6126|6111|6152.2|6137.2|6152.3|6137.3|6107.5|6092.5|0
1584415200000|2020-03-17 03:20:00|6152.7|6137.7|6165.2|6150.2|6171.9|6156.9|6143.6|6128.6|0
1584415500000|2020-03-17 03:25:00|6164.8|6149.8|6186.9|6171.9|6189.9|6174.9|6157.8|6142.8|0
1584415800000|2020-03-17 03:30:00|6187.1|6172.1|6197.3|6182.3|6208.3|6193.3|6173.6|6158.6|0
1584416100000|2020-03-17 03:35:00|6197.8|6182.8|6160.8|6145.8|6198.6|6183.6|6158.5|6143.5|0
1584416400000|2020-03-17 03:40:00|6160.9|6145.9|6173.8|6158.8|6174.9|6159.9|6159.6|6144.6|0
1584416700000|2020-03-17 03:45:00|6173.9|6158.9|6187.1|6172.1|6200.4|6185.4|6173.9|6158.9|0
1584417000000|2020-03-17 03:50:00|6187.2|6172.2|6182.2|6167.2|6187.2|6172.2|6177.1|6162.1|0
1584417300000|2020-03-17 03:55:00|6182.1|6167.1|6196.8|6181.8|6200.5|6185.5|6181.9|6166.9|0
1584417600000|2020-03-17 04:00:00|6195.9|6180.9|6208.1|6193.1|6209.6|6194.6|6194.5|6179.5|0
1584417900000|2020-03-17 04:05:00|6208.5|6193.5|6209.3|6194.3|6211.9|6196.9|6204.5|6189.5|0
1584418200000|2020-03-17 04:10:00|6209.8|6194.8|6207.8|6192.8|6218.8|6203.8|6199.6|6184.6|0
1584418500000|2020-03-17 04:15:00|6207.7|6192.7|6179.7|6164.7|6212.4|6197.4|6172.4|6157.4|0
1584418800000|2020-03-17 04:20:00|6178.5|6163.5|6173.8|6158.8|6185.8|6170.8|6169.1|6154.1|0
1584419100000|2020-03-17 04:25:00|6173.7|6158.7|6146.5|6131.5|6176.1|6161.1|6142.9|6127.9|0
1584419400000|2020-03-17 04:30:00|6146.1|6131.1|6155.2|6140.2|6164.3|6149.3|6144.7|6129.7|0
1584419700000|2020-03-17 04:35:00|6154.8|6139.8|6173.7|6158.7|6177.3|6162.3|6149.4|6134.4|0
1584420000000|2020-03-17 04:40:00|6173.8|6158.8|6191.2|6176.2|6193|6178|6173.8|6158.8|0
1584420300000|2020-03-17 04:45:00|6191.1|6176.1|6215.5|6200.5|6215.5|6200.5|6190.8|6175.8|0
1584420600000|2020-03-17 04:50:00|6216|6201|6231|6216|6231|6216|6203.5|6188.5|0
1584420900000|2020-03-17 04:55:00|6230.9|6215.9|6228.7|6213.7|6233.3|6218.3|6221.5|6206.5|0
1584421200000|2020-03-17 05:00:00|6229.6|6214.6|6210.3|6195.3|6234.6|6219.6|6210.3|6195.3|0
1584421500000|2020-03-17 05:05:00|6209.9|6194.9|6232.2|6217.2|6234.6|6219.6|6207.9|6192.9|0
1584421800000|2020-03-17 05:10:00|6232.1|6217.1|6230.1|6215.1|6234.4|6219.4|6213.9|6198.9|0
1584422100000|2020-03-17 05:15:00|6230|6215|6240.2|6225.2|6242.6|6227.6|6227.6|6212.6|0
1584422400000|2020-03-17 05:20:00|6239.8|6224.8|6281.8|6266.8|6294.5|6279.5|6239|6224|0
1584422700000|2020-03-17 05:25:00|6281.7|6266.7|6215.2|6200.2|6286.1|6271.1|6207.9|6192.9|0
1584423000000|2020-03-17 05:30:00|6215.1|6200.1|6194.4|6179.4|6215.1|6200.1|6191.7|6176.7|0
1584423300000|2020-03-17 05:35:00|6194.5|6179.5|6202.8|6187.8|6207.5|6192.5|6168.5|6153.5|0
1584423600000|2020-03-17 05:40:00|6202.3|6187.3|6235.8|6220.8|6246.7|6231.7|6196.6|6181.6|0
1584423900000|2020-03-17 05:45:00|6235.7|6220.7|6218|6203|6235.7|6220.7|6205.1|6190.1|0
1584424200000|2020-03-17 05:50:00|6218.4|6203.4|6211.3|6196.3|6219.1|6204.1|6200.3|6185.3|0
1584424500000|2020-03-17 05:55:00|6211.2|6196.2|6227.1|6212.1|6229.6|6214.6|6208.7|6193.7|0
1584424800000|2020-03-17 06:00:00|6227|6212|6205.7|6190.7|6228.1|6213.1|6188.6|6173.6|0
1584425100000|2020-03-17 06:05:00|6206.1|6191.1|6201.2|6186.2|6206.9|6191.9|6173.6|6158.6|0
1584425400000|2020-03-17 06:10:00|6201.6|6186.6|6214|6199|6224.4|6209.4|6201.6|6186.6|0
1584425700000|2020-03-17 06:15:00|6213.6|6198.6|6228.1|6213.1|6228.2|6213.2|6210.4|6195.4|0
1584426000000|2020-03-17 06:20:00|6228.2|6213.2|6225.2|6210.2|6230.6|6215.6|6221.6|6206.6|0
1584426300000|2020-03-17 06:25:00|6225.1|6210.1|6207.7|6192.7|6226.5|6211.5|6206.4|6191.4|0
1584426600000|2020-03-17 06:30:00|6207.6|6192.6|6189.5|6174.5|6208.8|6193.8|6188.3|6173.3|0
1584426900000|2020-03-17 06:35:00|6190|6175|6202.2|6187.2|6204.6|6189.6|6189.6|6174.6|0
1584427200000|2020-03-17 06:40:00|6204.5|6189.5|6227.4|6212.4|6248.5|6233.5|6201.7|6186.7|0
1584427500000|2020-03-17 06:45:00|6227|6212|6269.9|6254.9|6269.9|6254.9|6222.4|6207.4|0
1584427800000|2020-03-17 06:50:00|6269.5|6254.5|6280.4|6265.4|6291.9|6276.9|6268.8|6253.8|0
1584428100000|2020-03-17 06:55:00|6279.5|6264.5|6287.5|6272.5|6299.2|6284.2|6268.6|6253.6|0
1584428400000|2020-03-17 07:00:00|6282.9|6267.9|6361.7|6353.7|6373.7|6365.7|6251.2|6243.2|166
1584428700000|2020-03-17 07:05:00|6355.7|6347.7|6303.7|6295.7|6359.2|6351.2|6290.2|6282.2|33
1584429000000|2020-03-17 07:10:00|6302.7|6294.7|6308.2|6300.2|6310.2|6302.2|6290.7|6282.7|45
1584429300000|2020-03-17 07:15:00|6309.2|6301.2|6323.2|6315.2|6324.2|6316.2|6305.7|6297.7|27
1584429600000|2020-03-17 07:20:00|6322.7|6314.7|6319.2|6311.2|6336.2|6328.2|6314.7|6306.7|33
1584429900000|2020-03-17 07:25:00|6313.2|6305.2|6340.7|6332.7|6341.7|6333.7|6305.7|6297.7|21
1584430200000|2020-03-17 07:30:00|6342.7|6334.7|6348.7|6340.7|6361.2|6353.2|6342.7|6334.7|10
1584430500000|2020-03-17 07:35:00|6348.2|6340.2|6418.2|6410.2|6423.7|6415.7|6346.7|6338.7|71
1584430800000|2020-03-17 07:40:00|6417.7|6409.7|6391.7|6383.7|6419.7|6411.7|6388.2|6380.2|59
1584431100000|2020-03-17 07:45:00|6392.2|6384.2|6429.7|6421.7|6431.7|6423.7|6391.2|6383.2|38
1584431400000|2020-03-17 07:50:00|6429.2|6421.2|6449.2|6441.2|6452.2|6444.2|6427.2|6419.2|15
1584431700000|2020-03-17 07:55:00|6448.7|6440.7|6479.2|6469.2|6483.7|6475.7|6432.7|6422.7|143
1584432000000|2020-03-17 08:00:00|6466.7|6456.7|6490.2|6480.2|6490.7|6480.7|6435.2|6425.2|864
1584432300000|2020-03-17 08:05:00|6489.2|6479.2|6467.7|6457.7|6506.2|6496.2|6447.7|6437.7|564
1584432600000|2020-03-17 08:10:00|6460.2|6450.2|6450.2|6440.2|6481.7|6471.7|6448.2|6438.2|532
1584432900000|2020-03-17 08:15:00|6448.7|6438.7|6401.7|6391.7|6448.7|6438.7|6400.7|6390.7|2918
1584433200000|2020-03-17 08:20:00|6402.2|6392.2|6342.2|6332.2|6410.7|6400.7|6339.2|6329.2|698
1584433500000|2020-03-17 08:25:00|6341.7|6331.7|6325.2|6315.2|6341.7|6331.7|6296.2|6286.2|718
1584433800000|2020-03-17 08:30:00|6324.7|6314.7|6323.2|6313.2|6337.2|6327.2|6308.2|6298.2|871
1584434100000|2020-03-17 08:35:00|6326.2|6316.2|6297.7|6287.7|6349.7|6339.7|6297.7|6287.7|501
1584434400000|2020-03-17 08:40:00|6298.2|6288.2|6282.7|6272.7|6301.2|6291.2|6246.2|6236.2|531
1584434700000|2020-03-17 08:45:00|6282.2|6272.2|6295.7|6285.7|6318.2|6308.2|6278.2|6268.2|317
1584435000000|2020-03-17 08:50:00|6288.7|6278.7|6244.7|6234.7|6289.2|6279.2|6241.7|6231.7|363
1584435300000|2020-03-17 08:55:00|6245.2|6235.2|6248.7|6238.7|6254.2|6244.2|6230.7|6220.7|361
1584435600000|2020-03-17 09:00:00|6249.2|6239.2|6298.2|6288.2|6298.2|6288.2|6230.2|6220.2|796
1584435900000|2020-03-17 09:05:00|6299.2|6289.2|6220.2|6210.2|6309.2|6299.2|6219.7|6209.7|751
1584436200000|2020-03-17 09:10:00|6221.7|6211.7|6204.2|6194.2|6227.2|6217.2|6191.2|6181.2|470
1584436500000|2020-03-17 09:15:00|6203.7|6193.7|6205.2|6195.2|6231.2|6221.2|6194.2|6184.2|444
1584436800000|2020-03-17 09:20:00|6203.7|6193.7|6214.7|6204.7|6214.7|6204.7|6191.2|6181.2|404
1584437100000|2020-03-17 09:25:00|6208.2|6198.2|6204.2|6194.2|6217.7|6207.7|6182.2|6172.2|449
1584437400000|2020-03-17 09:30:00|6203.7|6193.7|6090.2|6080.2|6203.7|6193.7|6086.2|6076.2|930
1584437700000|2020-03-17 09:35:00|6091.2|6081.2|6102.7|6092.7|6104.2|6094.2|6073.2|6063.2|434
1584438000000|2020-03-17 09:40:00|6104.2|6094.2|6137.2|6127.2|6137.2|6127.2|6096.7|6086.7|377
1584438300000|2020-03-17 09:45:00|6136.7|6126.7|6214.2|6204.2|6220.7|6210.7|6128.7|6118.7|742
1584438600000|2020-03-17 09:50:00|6214.7|6204.7|6147.7|6137.7|6214.7|6204.7|6146.2|6136.2|1604
1584438900000|2020-03-17 09:55:00|6146.2|6136.2|6169.7|6159.7|6202.2|6192.2|6141.7|6131.7|377
1584439200000|2020-03-17 10:00:00|6170.2|6160.2|6214.7|6204.7|6219.2|6209.2|6152.2|6142.2|451
1584439500000|2020-03-17 10:05:00|6215.2|6205.2|6205.7|6195.7|6218.2|6208.2|6193.2|6183.2|377
1584439800000|2020-03-17 10:10:00|6206.2|6196.2|6242.2|6232.2|6242.2|6232.2|6199.7|6189.7|506
1584440100000|2020-03-17 10:15:00|6244.7|6234.7|6249.2|6239.2|6258.7|6248.7|6233.7|6223.7|479
1584440400000|2020-03-17 10:20:00|6249.7|6239.7|6275.7|6265.7|6301.2|6291.2|6247.7|6237.7|718
1584440700000|2020-03-17 10:25:00|6274.2|6264.2|6285.7|6275.7|6296.7|6286.7|6268.2|6258.2|550
1584441000000|2020-03-17 10:30:00|6286.2|6276.2|6251.7|6241.7|6289.2|6279.2|6235.2|6225.2|418
1584441300000|2020-03-17 10:35:00|6251.2|6241.2|6228.7|6218.7|6271.7|6261.7|6225.7|6215.7|597
1584441600000|2020-03-17 10:40:00|6229.2|6219.2|6202.7|6192.7|6230.2|6220.2|6195.2|6185.2|344
1584441900000|2020-03-17 10:45:00|6202.2|6192.2|6233.2|6223.2|6248.2|6238.2|6200.2|6190.2|535
1584442200000|2020-03-17 10:50:00|6231.2|6221.2|6254.2|6244.2|6263.2|6253.2|6219.7|6209.7|294
1584442500000|2020-03-17 10:55:00|6253.7|6243.7|6286.7|6276.7|6286.7|6276.7|6239.7|6229.7|309
1584442800000|2020-03-17 11:00:00|6286.2|6276.2|6277.7|6267.7|6286.2|6276.2|6257.7|6247.7|259
1584443100000|2020-03-17 11:05:00|6278.2|6268.2|6276.7|6266.7|6291.7|6281.7|6268.7|6258.7|426
1584443400000|2020-03-17 11:10:00|6277.2|6267.2|6271.7|6261.7|6283.7|6273.7|6244.2|6234.2|671
1584443700000|2020-03-17 11:15:00|6272.2|6262.2|6242.2|6232.2|6276.2|6266.2|6235.7|6225.7|404
1584444000000|2020-03-17 11:20:00|6241.7|6231.7|6217.7|6207.7|6245.2|6235.2|6208.7|6198.7|515
1584444300000|2020-03-17 11:25:00|6217.2|6207.2|6214.2|6204.2|6229.7|6219.7|6197.2|6187.2|669
1584444600000|2020-03-17 11:30:00|6215.2|6205.2|6172.7|6162.7|6222.7|6212.7|6161.7|6151.7|621
1584444900000|2020-03-17 11:35:00|6172.2|6162.2|6178.2|6168.2|6192.2|6182.2|6163.7|6153.7|357
1584445200000|2020-03-17 11:40:00|6178.7|6168.7|6165.7|6155.7|6195.2|6185.2|6161.7|6151.7|308
1584445500000|2020-03-17 11:45:00|6166.2|6156.2|6210.7|6200.7|6217.7|6207.7|6165.7|6155.7|342
1584445800000|2020-03-17 11:50:00|6211.2|6201.2|6186.2|6176.2|6216.7|6206.7|6179.2|6169.2|538
1584446100000|2020-03-17 11:55:00|6185.2|6175.2|6167.2|6157.2|6190.2|6180.2|6162.2|6152.2|349
1584446400000|2020-03-17 12:00:00|6168.2|6158.2|6165.7|6155.7|6179.2|6169.2|6159.2|6149.2|346
1584446700000|2020-03-17 12:05:00|6165.2|6155.2|6181.2|6171.2|6184.7|6174.7|6159.7|6149.7|727
1584447000000|2020-03-17 12:10:00|6177.2|6167.2|6196.7|6186.7|6210.2|6200.2|6177.2|6167.2|305
1584447300000|2020-03-17 12:15:00|6196.2|6186.2|6199.7|6189.7|6200.7|6190.7|6179.2|6169.2|281
1584447600000|2020-03-17 12:20:00|6200.2|6190.2|6212.7|6202.7|6212.7|6202.7|6194.2|6184.2|295
1584447900000|2020-03-17 12:25:00|6212.2|6202.2|6199.7|6189.7|6212.2|6202.2|6194.7|6184.7|263
1584448200000|2020-03-17 12:30:00|6196.2|6186.2|6204.7|6194.7|6211.7|6201.7|6169.7|6159.7|292
1584448500000|2020-03-17 12:35:00|6204.2|6194.2|6191.7|6181.7|6208.7|6198.7|6188.7|6178.7|424
1584448800000|2020-03-17 12:40:00|6192.2|6182.2|6178.7|6168.7|6192.2|6182.2|6167.7|6157.7|349
1584449100000|2020-03-17 12:45:00|6179.7|6169.7|6190.2|6180.2|6191.2|6181.2|6170.7|6160.7|339
1584449400000|2020-03-17 12:50:00|6189.7|6179.7|6183.7|6173.7|6192.2|6182.2|6168.7|6158.7|364
1584449700000|2020-03-17 12:55:00|6184.2|6174.2|6205.2|6195.2|6214.7|6204.7|6181.7|6171.7|357
1584450000000|2020-03-17 13:00:00|6205.7|6195.7|6203.7|6193.7|6208.7|6198.7|6187.2|6177.2|222
1584450300000|2020-03-17 13:05:00|6204.2|6194.2|6215.7|6205.7|6216.7|6206.7|6198.2|6188.2|237
1584450600000|2020-03-17 13:10:00|6216.2|6206.2|6210.2|6200.2|6219.7|6209.7|6198.7|6188.7|395
1584450900000|2020-03-17 13:15:00|6210.7|6200.7|6198.2|6188.2|6229.2|6219.2|6196.7|6186.7|695
1584451200000|2020-03-17 13:20:00|6198.7|6188.7|6213.7|6203.7|6213.7|6203.7|6195.7|6185.7|161
1584451500000|2020-03-17 13:25:00|6213.2|6203.2|6223.2|6213.2|6231.2|6221.2|6208.2|6198.2|206
1584451800000|2020-03-17 13:30:00|6222.7|6212.7|6217.2|6207.2|6256.7|6246.7|6203.2|6193.2|991
1584452100000|2020-03-17 13:35:00|6216.2|6206.2|6180.7|6170.7|6216.2|6206.2|6178.2|6168.2|670
1584452400000|2020-03-17 13:40:00|6177.2|6167.2|6177.2|6167.2|6186.7|6176.7|6171.2|6161.2|401
1584452700000|2020-03-17 13:45:00|6177.7|6167.7|6194.7|6184.7|6210.2|6200.2|6175.2|6165.2|394
1584453000000|2020-03-17 13:50:00|6194.2|6184.2|6158.7|6148.7|6196.7|6186.7|6157.7|6147.7|430
1584453300000|2020-03-17 13:55:00|6159.7|6149.7|6158.2|6148.2|6176.2|6166.2|6148.2|6138.2|341
1584453600000|2020-03-17 14:00:00|6157.7|6147.7|6185.7|6175.7|6185.7|6175.7|6127.7|6117.7|528
1584453900000|2020-03-17 14:05:00|6186.2|6176.2|6217.2|6207.2|6226.2|6216.2|6181.2|6171.2|534
1584454200000|2020-03-17 14:10:00|6217.7|6207.7|6248.2|6238.2|6249.2|6239.2|6216.2|6206.2|511
1584454500000|2020-03-17 14:15:00|6248.7|6238.7|6274.7|6264.7|6279.7|6269.7|6237.2|6227.2|268
1584454800000|2020-03-17 14:20:00|6275.2|6265.2|6285.7|6275.7|6302.7|6292.7|6265.7|6255.7|341
1584455100000|2020-03-17 14:25:00|6286.2|6276.2|6311.2|6301.2|6319.2|6309.2|6285.2|6275.2|336
1584455400000|2020-03-17 14:30:00|6311.7|6301.7|6319.2|6309.2|6335.2|6325.2|6308.2|6298.2|474
1584455700000|2020-03-17 14:35:00|6319.7|6309.7|6313.7|6303.7|6335.7|6325.7|6311.7|6301.7|517
1584456000000|2020-03-17 14:40:00|6312.7|6302.7|6344.7|6334.7|6345.2|6335.2|6300.7|6290.7|313
1584456300000|2020-03-17 14:45:00|6345.2|6335.2|6397.2|6387.2|6414.2|6404.2|6345.2|6335.2|546
1584456600000|2020-03-17 14:50:00|6397.7|6387.7|6391.2|6381.2|6400.2|6390.2|6361.2|6351.2|341
1584456900000|2020-03-17 14:55:00|6391.7|6381.7|6413.2|6403.2|6415.2|6405.2|6379.7|6369.7|848
1584457200000|2020-03-17 15:00:00|6414.7|6404.7|6402.7|6392.7|6429.2|6419.2|6396.7|6386.7|592
1584457500000|2020-03-17 15:05:00|6404.2|6394.2|6425.7|6415.7|6427.2|6417.2|6400.7|6390.7|317
1584457800000|2020-03-17 15:10:00|6426.2|6416.2|6447.2|6437.2|6447.2|6437.2|6421.2|6411.2|314
1584458100000|2020-03-17 15:15:00|6447.7|6437.7|6489.7|6479.7|6489.7|6479.7|6438.2|6428.2|468
1584458400000|2020-03-17 15:20:00|6490.7|6480.7|6460.2|6450.2|6494.2|6484.2|6455.7|6445.7|369
1584458700000|2020-03-17 15:25:00|6460.7|6450.7|6471.7|6461.7|6502.7|6492.7|6460.2|6450.2|265
1584459000000|2020-03-17 15:30:00|6472.2|6462.2|6504.2|6494.2|6515.7|6505.7|6470.7|6460.7|331
1584459300000|2020-03-17 15:35:00|6503.7|6493.7|6429.7|6419.7|6504.7|6494.7|6429.2|6419.2|524
1584459600000|2020-03-17 15:40:00|6429.2|6419.2|6422.7|6412.7|6438.7|6428.7|6412.2|6402.2|297
1584459900000|2020-03-17 15:45:00|6424.7|6414.7|6475.7|6465.7|6481.7|6471.7|6423.2|6413.2|377
1584460200000|2020-03-17 15:50:00|6475.2|6465.2|6487.7|6477.7|6498.2|6488.2|6472.7|6462.7|802
1584460500000|2020-03-17 15:55:00|6488.2|6478.2|6499.2|6489.2|6501.2|6491.2|6469.2|6459.2|358
1584460800000|2020-03-17 16:00:00|6499.7|6489.7|6529.2|6519.2|6539.7|6529.7|6499.2|6489.2|488
1584461100000|2020-03-17 16:05:00|6528.7|6518.7|6541.7|6531.7|6544.2|6534.2|6524.7|6514.7|419
1584461400000|2020-03-17 16:10:00|6541.2|6531.2|6563.7|6553.7|6565.2|6555.2|6525.7|6515.7|376
1584461700000|2020-03-17 16:15:00|6563.2|6553.2|6529.7|6519.7|6563.7|6553.7|6521.2|6511.2|610
1584462000000|2020-03-17 16:20:00|6530.2|6520.2|6503.2|6493.2|6533.2|6523.2|6480.7|6470.7|679
1584462300000|2020-03-17 16:25:00|6502.7|6492.7|6474|6464|6507|6497|6455|6445|613
1584462600000|2020-03-17 16:30:00|6477|6461|6525|6508|6526|6509|6473|6457|895
1584462900000|2020-03-17 16:35:00|6525.5|6508.5|6477.5|6460.5|6525.5|6508.5|6448|6434|223
1584463200000|2020-03-17 16:40:00|6478|6461|6479.5|6462.5|6479.5|6462.5|6474.5|6457.5|11
1584463500000|2020-03-17 16:45:00|6479|6462|6457|6440|6479.5|6462.5|6457|6440|59
1584463800000|2020-03-17 16:50:00|6457.5|6440.5|6440.5|6423.5|6457.5|6440.5|6435|6420|4
1584464100000|2020-03-17 16:55:00|6439|6423|6457|6440|6457|6440|6439|6423|36
1584464400000|2020-03-17 17:00:00|6457.5|6440.5|6461|6444|6470.5|6457|6457.5|6440.5|8
1584464700000|2020-03-17 17:05:00|6461.5|6444.5|6435.5|6418.5|6468.5|6451.5|6429|6418|84
1584465000000|2020-03-17 17:10:00|6436|6419|6411|6395|6438.5|6421.5|6409|6395|88
1584465300000|2020-03-17 17:15:00|6410|6398|6423|6406|6436|6419|6408|6393.5|18
1584465600000|2020-03-17 17:20:00|6422|6405|6417.5|6400.5|6431|6414|6402.5|6385.5|42
1584465900000|2020-03-17 17:25:00|6418.5|6401.5|6402|6385|6421|6404|6400.5|6383.5|22
1584466200000|2020-03-17 17:30:00|6401.5|6384.5|6417.5|6400.5|6418.5|6401.5|6377|6362|30
1584466500000|2020-03-17 17:35:00|6414.5|6397.5|6439|6422|6445|6428|6414.5|6397.5|3
1584466800000|2020-03-17 17:40:00|6438.5|6421.5|6450|6433|6464|6448|6438.5|6421.5|40
1584467100000|2020-03-17 17:45:00|6447.5|6430.5|6471|6460|6471|6460|6444|6428|15
1584467400000|2020-03-17 17:50:00|6469.5|6452.5|6446.5|6429.5|6469.5|6452.5|6441.5|6424.5|8
1584467700000|2020-03-17 17:55:00|6447|6430|6440|6423|6448.5|6431.5|6439.5|6422.5|0
1584468000000|2020-03-17 18:00:00|6437.5|6420.5|6453.5|6436.5|6453.5|6436.5|6437.5|6420.5|2
1584468300000|2020-03-17 18:05:00|6454|6437|6468.5|6451.5|6473|6456|6454|6437|1
1584468600000|2020-03-17 18:10:00|6469.5|6452.5|6469.5|6452.5|6473|6460|6462|6448|18
1584468900000|2020-03-17 18:15:00|6470|6453|6476|6460|6476|6465|6470|6453|19
1584469200000|2020-03-17 18:20:00|6479|6463|6465|6448|6479|6467|6458|6446|62
1584469500000|2020-03-17 18:25:00|6464|6449|6477|6460|6479|6464|6462|6448|8
1584469800000|2020-03-17 18:30:00|6477.5|6460.5|6476.5|6459.5|6479|6467|6470|6453|9
1584470100000|2020-03-17 18:35:00|6479|6465|6479.5|6462.5|6495|6478|6470|6454|10
1584470400000|2020-03-17 18:40:00|6483.5|6466.5|6496|6481|6503|6492|6474|6459|16
1584470700000|2020-03-17 18:45:00|6498.5|6481.5|6461.5|6444.5|6498.5|6481.5|6448|6435|18
1584471000000|2020-03-17 18:50:00|6459|6442|6439|6422|6461.5|6444.5|6439|6422|8
1584471300000|2020-03-17 18:55:00|6434.5|6417.5|6451.5|6434.5|6451.6|6437|6426.5|6409.5|7
1584471600000|2020-03-17 19:00:00|6452.6|6435.6|6384.8|6367.8|6454|6437|6369.6|6352.6|0
1584471900000|2020-03-17 19:05:00|6384.9|6367.9|6419.8|6402.8|6446.8|6429.8|6371.7|6354.7|0
1584472200000|2020-03-17 19:10:00|6420|6403|6453.1|6436.1|6458.6|6441.6|6420|6403|0
1584472500000|2020-03-17 19:15:00|6449.8|6432.8|6460.4|6443.4|6476.1|6459.1|6445.4|6428.4|0
1584472800000|2020-03-17 19:20:00|6459.3|6442.3|6442.2|6425.2|6466.4|6449.4|6425.3|6408.3|0
1584473100000|2020-03-17 19:25:00|6442.6|6425.6|6441.2|6424.2|6447.7|6430.7|6421.2|6404.2|0
1584473400000|2020-03-17 19:30:00|6441.3|6424.3|6462.3|6445.3|6477.5|6460.5|6432.8|6415.8|0
1584473700000|2020-03-17 19:35:00|6462.5|6445.5|6491.8|6474.8|6498.5|6481.5|6462.5|6445.5|0
1584474000000|2020-03-17 19:40:00|6492.1|6475.1|6507.3|6490.3|6519.4|6502.4|6488.3|6471.3|0
1584474300000|2020-03-17 19:45:00|6507|6490|6480.9|6463.9|6509.3|6492.3|6457.7|6440.7|0
1584474600000|2020-03-17 19:50:00|6481|6464|6482.3|6465.3|6510.8|6493.8|6440|6423|0
1584474900000|2020-03-17 19:55:00|6482.4|6465.4|6521.7|6504.7|6521.7|6504.7|6434.9|6417.9|0
1584475200000|2020-03-17 20:00:00|6523.9|6506.9|6477.7|6460.7|6531.3|6514.3|6464|6447|0
1584475500000|2020-03-17 20:05:00|6477.9|6460.9|6470.9|6453.9|6484.7|6467.7|6467.5|6450.5|0
1584475800000|2020-03-17 20:10:00|6470.8|6453.8|6433.1|6416.1|6471.7|6454.7|6429.4|6412.4|0
1584476100000|2020-03-17 20:15:00|6433.2|6416.2|6435.4|6418.4|6443.1|6426.1|6427.7|6410.7|0
1584476400000|2020-03-17 20:20:00|6436.5|6419.5|6439.1|6422.1|6450.1|6433.1|6436.5|6419.5|0
1584476700000|2020-03-17 20:25:00|6440.2|6423.2|6432.6|6415.6|6440.2|6423.2|6432.6|6415.6|0
1584477000000|2020-03-17 20:30:00|6432.8|6415.8|6422.3|6405.3|6439.9|6422.9|6422.1|6405.1|0
1584477300000|2020-03-17 20:35:00|6423.4|6406.4|6424.9|6407.9|6425.2|6408.2|6415.2|6398.2|0
1584477600000|2020-03-17 20:40:00|6425.1|6408.1|6435.5|6418.5|6436.5|6419.5|6411.8|6394.8|0
1584477900000|2020-03-17 20:45:00|6435.4|6418.4|6413|6396|6438.3|6421.3|6411.7|6394.7|0
1584478200000|2020-03-17 20:50:00|6412.9|6395.9|6420.7|6403.7|6429.4|6412.4|6411.9|6394.9|0
1584478500000|2020-03-17 20:55:00|6420.8|6403.8|6412.2|6395.2|6424.4|6407.4|6412.2|6395.2|0
1584478800000|2020-03-17 21:00:00|6415.3|6398.3|6425|6408|6426.2|6409.2|6415.3|6398.3|0
1584479100000|2020-03-17 21:05:00|6424.1|6407.1|6421.5|6404.5|6425.3|6408.3|6421.5|6404.5|0
1584479400000|2020-03-17 21:10:00|6421.1|6404.1|6410.8|6393.8|6421.5|6404.5|6410.8|6393.8|0
1584479700000|2020-03-17 21:15:00|6410.3|6393.3|6414.1|6397.1|6416.2|6399.2|6408|6391|0
1584480000000|2020-03-17 21:20:00|6415.5|6398.5|6415|6398|6416.4|6399.4|6412|6395|0
1584480300000|2020-03-17 21:25:00|6415.2|6398.2|6416.9|6399.9|6416.9|6399.9|6414.1|6397.1|0
1584480600000|2020-03-17 21:30:00|6417.3|6400.3|6413.9|6396.9|6417.3|6400.3|6412.9|6395.9|0
1584480900000|2020-03-17 21:35:00|6413.6|6396.6|6413.9|6396.9|6413.9|6396.9|6412.9|6395.9|0
1584481200000|2020-03-17 21:40:00|6414.1|6397.1|6413.3|6396.3|6415.6|6398.6|6412.9|6395.9|0
1584481500000|2020-03-17 21:45:00|6413|6396|6393.2|6376.2|6413.3|6396.3|6388.6|6371.6|0
1584481800000|2020-03-17 21:50:00|6398.8|6381.8|6399|6382|6399.5|6382.5|6385.3|6368.3|0
1584482100000|2020-03-17 21:55:00|6399.2|6382.2|6405.7|6388.7|6409|6392|6399.2|6382.2|0
1584482400000|2020-03-17 22:00:00|6403.7|6386.7|6428.1|6411.1|6449.7|6432.7|6389.8|6372.8|0
1584482700000|2020-03-17 22:05:00|6429.5|6412.5|6433.8|6416.8|6442.3|6425.3|6424.8|6407.8|0
1584483000000|2020-03-17 22:10:00|6434.1|6417.1|6415.8|6398.8|6434.6|6417.6|6394.1|6377.1|0
1584483300000|2020-03-17 22:15:00|6415.6|6398.6|6397.1|6380.1|6427.4|6410.4|6397|6380|0
1584483600000|2020-03-17 22:20:00|6396.4|6379.4|6385.1|6368.1|6396.9|6379.9|6372.8|6355.8|0
1584483900000|2020-03-17 22:25:00|6385.5|6368.5|6418.4|6401.4|6424.1|6407.1|6383.6|6366.6|0
1584484200000|2020-03-17 22:30:00|6418.3|6401.3|6398.5|6381.5|6442.4|6425.4|6390.9|6373.9|0
1584484500000|2020-03-17 22:35:00|6398.4|6381.4|6391.7|6374.7|6408.5|6391.5|6378.5|6361.5|0
1584484800000|2020-03-17 22:40:00|6390.3|6373.3|6349.2|6332.2|6397.2|6380.2|6346.4|6329.4|0
1584485100000|2020-03-17 22:45:00|6349.9|6332.9|6325.7|6308.7|6364.2|6347.2|6305.4|6288.4|0
1584485400000|2020-03-17 22:50:00|6325.6|6308.6|6343.7|6326.7|6348.8|6331.8|6314.1|6297.1|0
1584485700000|2020-03-17 22:55:00|6343.6|6326.6|6339.5|6322.5|6347.3|6330.3|6321.9|6304.9|0
1584486000000|2020-03-17 23:00:00|6339|6322|6319.9|6302.9|6340.3|6323.3|6317.4|6300.4|0
1584486300000|2020-03-17 23:05:00|6319.8|6302.8|6294.5|6277.5|6323.8|6306.8|6284.5|6267.5|0
1584486600000|2020-03-17 23:10:00|6294|6277|6299.8|6282.8|6311.6|6294.6|6266.6|6249.6|0
1584486900000|2020-03-17 23:15:00|6299.3|6282.3|6346.9|6329.9|6359|6342|6297.2|6280.2|0
1584487200000|2020-03-17 23:20:00|6347.4|6330.4|6302.1|6285.1|6350.2|6333.2|6297.4|6280.4|0
1584487500000|2020-03-17 23:25:00|6302.8|6285.8|6287.7|6270.7|6313.1|6296.1|6271.8|6254.8|0
1584487800000|2020-03-17 23:30:00|6287.2|6270.2|6279.1|6262.1|6315.3|6298.3|6279|6262|0
1584488100000|2020-03-17 23:35:00|6279.8|6262.8|6263.5|6246.5|6285.4|6268.4|6246|6229|0
1584488400000|2020-03-17 23:40:00|6263.4|6246.4|6257.1|6240.1|6286.6|6269.6|6253.5|6236.5|0
1584488700000|2020-03-17 23:45:00|6257.2|6240.2|6206.9|6189.9|6271.4|6254.4|6198.7|6181.7|0
1584489000000|2020-03-17 23:50:00|6207.6|6190.6|6200.5|6183.5|6218.8|6201.8|6178|6161|0
1584489300000|2020-03-17 23:55:00|6200.6|6183.6|6215.8|6198.8|6220.3|6203.3|6192.8|6175.8|0
1584489600000|2020-03-18 00:00:00|6217.2|6200.2|6249.8|6232.8|6252|6235|6200.3|6183.3|0
1584489900000|2020-03-18 00:05:00|6250.2|6233.2|6242.2|6225.2|6250.2|6233.2|6208.9|6191.9|0
1584490200000|2020-03-18 00:10:00|6242.3|6225.3|6263.3|6246.3|6280.6|6263.6|6235.8|6218.8|0
1584490500000|2020-03-18 00:15:00|6261.7|6244.7|6319.1|6302.1|6354.5|6337.5|6254.5|6237.5|0
1584490800000|2020-03-18 00:20:00|6319.5|6302.5|6308.5|6291.5|6341.8|6324.8|6293.6|6276.6|0
1584491100000|2020-03-18 00:25:00|6308.3|6291.3|6297.1|6280.1|6331.8|6314.8|6293.5|6276.5|0
1584491400000|2020-03-18 00:30:00|6297.2|6280.2|6291|6274|6308.1|6291.1|6288.7|6271.7|0
1584491700000|2020-03-18 00:35:00|6290.9|6273.9|6284.2|6267.2|6305.4|6288.4|6257.2|6240.2|0
1584492000000|2020-03-18 00:40:00|6284.1|6267.1|6265.5|6248.5|6288.1|6271.1|6261.7|6244.7|0
1584492300000|2020-03-18 00:45:00|6265.6|6248.6|6254.6|6237.6|6275.6|6258.6|6254.5|6237.5|0
1584492600000|2020-03-18 00:50:00|6254.5|6237.5|6259.8|6242.8|6271.7|6254.7|6251.9|6234.9|0
1584492900000|2020-03-18 00:55:00|6260.3|6243.3|6289.6|6272.6|6289.7|6272.7|6257.6|6240.6|0
1584493200000|2020-03-18 01:00:00|6289.5|6272.5|6272.5|6255.5|6306.9|6289.9|6258.5|6241.5|0
1584493500000|2020-03-18 01:05:00|6272.6|6255.6|6256.3|6239.3|6272.6|6255.6|6253.8|6236.8|0
1584493800000|2020-03-18 01:10:00|6256.4|6239.4|6279.3|6262.3|6280.6|6263.6|6253.7|6236.7|0
1584494100000|2020-03-18 01:15:00|6279.7|6262.7|6285.8|6268.8|6314.1|6297.1|6279.7|6262.7|0
1584494400000|2020-03-18 01:20:00|6285.4|6268.4|6274.6|6257.6|6302.9|6285.9|6265.2|6248.2|0
1584494700000|2020-03-18 01:25:00|6274.5|6257.5|6264.2|6247.2|6282.4|6265.4|6261.8|6244.8|0
1584495000000|2020-03-18 01:30:00|6264|6247|6306.3|6289.3|6306.4|6289.4|6258.8|6241.8|0
1584495300000|2020-03-18 01:35:00|6306.4|6289.4|6311|6294|6317|6300|6290.6|6273.6|0
1584495600000|2020-03-18 01:40:00|6312.2|6295.2|6312.5|6295.5|6327.5|6310.5|6300.6|6283.6|0
1584495900000|2020-03-18 01:45:00|6312|6295|6327.4|6310.4|6337.9|6320.9|6297.8|6280.8|0
1584496200000|2020-03-18 01:50:00|6326.2|6309.2|6335.9|6318.9|6345|6328|6318.8|6301.8|0
1584496500000|2020-03-18 01:55:00|6336.4|6319.4|6325.8|6308.8|6339.6|6322.6|6315.6|6298.6|0
1584496800000|2020-03-18 02:00:00|6326.3|6309.3|6323.5|6306.5|6335.7|6318.7|6322.3|6305.3|0
1584497100000|2020-03-18 02:05:00|6323.6|6306.6|6328.7|6311.7|6336.1|6319.1|6317.2|6300.2|0
1584497400000|2020-03-18 02:10:00|6327.8|6310.8|6330|6313|6332.5|6315.5|6316.9|6299.9|0
1584497700000|2020-03-18 02:15:00|6329.9|6312.9|6338.6|6321.6|6343.7|6326.7|6326.7|6309.7|0
1584498000000|2020-03-18 02:20:00|6337.4|6320.4|6331.2|6314.2|6346.1|6329.1|6331.2|6314.2|0
1584498300000|2020-03-18 02:25:00|6331.3|6314.3|6331.1|6314.1|6332.6|6315.6|6323.7|6306.7|0
1584498600000|2020-03-18 02:30:00|6333.5|6316.5|6376.6|6359.6|6376.6|6359.6|6332.4|6315.4|0
1584498900000|2020-03-18 02:35:00|6377|6360|6357.4|6340.4|6377.9|6360.9|6357.3|6340.3|0
1584499200000|2020-03-18 02:40:00|6356.9|6339.9|6383.5|6366.5|6383.5|6366.5|6355|6338|0
1584499500000|2020-03-18 02:45:00|6383.4|6366.4|6387.2|6370.2|6387.3|6370.3|6373.2|6356.2|0
1584499800000|2020-03-18 02:50:00|6387.1|6370.1|6408.2|6391.2|6408.3|6391.3|6380.5|6363.5|0
1584500100000|2020-03-18 02:55:00|6408.3|6391.3|6412.4|6395.4|6429.4|6412.4|6398.8|6381.8|0
1584500400000|2020-03-18 03:00:00|6413.6|6396.6|6389.8|6372.8|6419.9|6402.9|6389.8|6372.8|0
1584500700000|2020-03-18 03:05:00|6389.3|6372.3|6392.6|6375.6|6395.4|6378.4|6388.6|6371.6|0
1584501000000|2020-03-18 03:10:00|6392.7|6375.7|6400.4|6383.4|6402.1|6385.1|6392.6|6375.6|0
1584501300000|2020-03-18 03:15:00|6400.6|6383.6|6381.3|6364.3|6400.6|6383.6|6378.7|6361.7|0
1584501600000|2020-03-18 03:20:00|6381.4|6364.4|6352.9|6335.9|6390.1|6373.1|6351.7|6334.7|0
1584501900000|2020-03-18 03:25:00|6353|6336|6356.9|6339.9|6361.1|6344.1|6344.7|6327.7|0
1584502200000|2020-03-18 03:30:00|6356|6339|6342|6325|6358.5|6341.5|6340.7|6323.7|0
1584502500000|2020-03-18 03:35:00|6343.2|6326.2|6327.2|6310.2|6343.3|6326.3|6325.9|6308.9|0
1584502800000|2020-03-18 03:40:00|6326|6309|6332.4|6315.4|6333.6|6316.6|6314.1|6297.1|0
1584503100000|2020-03-18 03:45:00|6332.3|6315.3|6328.1|6311.1|6336.3|6319.3|6327.9|6310.9|0
1584503400000|2020-03-18 03:50:00|6328|6311|6317.2|6300.2|6333.3|6316.3|6313.2|6296.2|0
1584503700000|2020-03-18 03:55:00|6317.1|6300.1|6305.7|6288.7|6318.4|6301.4|6298.2|6281.2|0
1584504000000|2020-03-18 04:00:00|6305.8|6288.8|6301|6284|6307.1|6290.1|6290.6|6273.6|0
1584504300000|2020-03-18 04:05:00|6300.9|6283.9|6299.4|6282.4|6314|6297|6296.8|6279.8|0
1584504600000|2020-03-18 04:10:00|6299.5|6282.5|6303.2|6286.2|6312|6295|6299.3|6282.3|0
1584504900000|2020-03-18 04:15:00|6303.1|6286.1|6281.6|6264.6|6304.4|6287.4|6276.3|6259.3|0
1584505200000|2020-03-18 04:20:00|6280.4|6263.4|6283.2|6266.2|6284.9|6267.9|6276.5|6259.5|0
1584505500000|2020-03-18 04:25:00|6282.7|6265.7|6284.1|6267.1|6292|6275|6280.4|6263.4|0
1584505800000|2020-03-18 04:30:00|6284|6267|6294.5|6277.5|6296.9|6279.9|6280.5|6263.5|0
1584506100000|2020-03-18 04:35:00|6294.4|6277.4|6276.3|6259.3|6294.4|6277.4|6272.7|6255.7|0
1584506400000|2020-03-18 04:40:00|6277.5|6260.5|6268.7|6251.7|6278.9|6261.9|6260.2|6243.2|0
1584506700000|2020-03-18 04:45:00|6268.8|6251.8|6268.9|6251.9|6275.2|6258.2|6265.1|6248.1|0
1584507000000|2020-03-18 04:50:00|6268.5|6251.5|6303|6286|6304.4|6287.4|6267.7|6250.7|0
1584507300000|2020-03-18 04:55:00|6302.5|6285.5|6301.7|6284.7|6305.7|6288.7|6300.2|6283.2|0
1584507600000|2020-03-18 05:00:00|6301.6|6284.6|6296.4|6279.4|6302.9|6285.9|6287.8|6270.8|0
1584507900000|2020-03-18 05:05:00|6296.5|6279.5|6298.2|6281.2|6298.2|6281.2|6280.5|6263.5|0
1584508200000|2020-03-18 05:10:00|6298.1|6281.1|6232.6|6215.6|6301.9|6284.9|6230.3|6213.3|0
1584508500000|2020-03-18 05:15:00|6233.8|6216.8|6213.3|6196.3|6236.2|6219.2|6213.3|6196.3|0
1584508800000|2020-03-18 05:20:00|6212.4|6195.4|6209.7|6192.7|6216.1|6199.1|6208.5|6191.5|0
1584509100000|2020-03-18 05:25:00|6209.3|6192.3|6200.8|6183.8|6209.7|6192.7|6184.1|6167.1|0
1584509400000|2020-03-18 05:30:00|6201.7|6184.7|6173.9|6156.9|6203.3|6186.3|6173.9|6156.9|0
1584509700000|2020-03-18 05:35:00|6173.4|6156.4|6153|6136|6185.4|6168.4|6153|6136|0
1584510000000|2020-03-18 05:40:00|6153.5|6136.5|6177.3|6160.3|6181.1|6164.1|6150.4|6133.4|0
1584510300000|2020-03-18 05:45:00|6176.8|6159.8|6173.4|6156.4|6177.3|6160.3|6160.7|6143.7|0
1584510600000|2020-03-18 05:50:00|6173|6156|6147.9|6130.9|6174.7|6157.7|6145.3|6128.3|0
1584510900000|2020-03-18 05:55:00|6148.9|6131.9|6144.2|6127.2|6153|6136|6137.8|6120.8|0
1584511200000|2020-03-18 06:00:00|6143.8|6126.8|6179.2|6162.2|6189|6172|6143|6126|0
1584511500000|2020-03-18 06:05:00|6180.2|6163.2|6184.2|6167.2|6194.4|6177.4|6176.6|6159.6|0
1584511800000|2020-03-18 06:10:00|6183.7|6166.7|6145.8|6128.8|6183.7|6166.7|6140.7|6123.7|0
1584512100000|2020-03-18 06:15:00|6146.7|6129.7|6103.7|6086.7|6157.2|6140.2|6102.4|6085.4|0
1584512400000|2020-03-18 06:20:00|6104.2|6087.2|6112.1|6095.1|6117.3|6100.3|6084.6|6067.6|0
1584512700000|2020-03-18 06:25:00|6111.7|6094.7|6100.6|6083.6|6116|6099|6092.9|6075.9|0
1584513000000|2020-03-18 06:30:00|6099.6|6082.6|6097.1|6080.1|6108.5|6091.5|6093.2|6076.2|0
1584513300000|2020-03-18 06:35:00|6098|6081|6094.5|6077.5|6100|6083|6090.7|6073.7|0
1584513600000|2020-03-18 06:40:00|6095.5|6078.5|6095.8|6078.8|6107.3|6090.3|6094.5|6077.5|0
1584513900000|2020-03-18 06:45:00|6095.3|6078.3|6100|6083|6106.4|6089.4|6091.9|6074.9|0
1584514200000|2020-03-18 06:50:00|6100.9|6083.9|6108.9|6091.9|6115.3|6098.3|6100|6083|0
1584514500000|2020-03-18 06:55:00|6107|6090|6158.2|6141.2|6158.2|6141.2|6103.8|6086.8|0
1584514800000|2020-03-18 07:00:00|6163.3|6146.3|6192|6182|6219.5|6209.5|6142.8|6125.8|19
1584515100000|2020-03-18 07:05:00|6191.5|6181.5|6226|6216|6226|6216|6191.5|6181.5|11
1584515400000|2020-03-18 07:10:00|6227|6217|6231|6221|6248.5|6238.5|6227|6217|4
1584515700000|2020-03-18 07:15:00|6230.5|6220.5|6217.5|6207.5|6233|6223|6217.5|6207.5|3
1584516000000|2020-03-18 07:20:00|6216|6206|6201.5|6191.5|6216|6206|6200|6190|5
1584516300000|2020-03-18 07:25:00|6201|6191|6198|6188|6201|6191|6198|6188|2
1584516600000|2020-03-18 07:30:00|6194.5|6184.5|6206.5|6196.5|6213.5|6203.5|6185.5|6175.5|30
1584516900000|2020-03-18 07:35:00|6204.5|6194.5|6225.5|6215.5|6229|6219|6204|6194|78
1584517200000|2020-03-18 07:40:00|6228|6218|6193.5|6183.5|6229.5|6219.5|6193.5|6183.5|16
1584517500000|2020-03-18 07:45:00|6193|6183|6160.5|6150.5|6198.5|6188.5|6160.5|6150.5|21
1584517800000|2020-03-18 07:50:00|6162|6152|6155.5|6145.5|6162|6152|6145|6135|26
1584518100000|2020-03-18 07:55:00|6156.5|6146.5|6365|6355|6365|6355|6156.5|6146.5|279
1584518400000|2020-03-18 08:00:00|6361|6351|6318|6308|6382.5|6372.5|6287.5|6277.5|408
1584518700000|2020-03-18 08:05:00|6318.5|6308.5|6297|6287|6350|6340|6297|6287|224
1584519000000|2020-03-18 08:10:00|6301.5|6291.5|6267|6257|6318|6308|6263|6253|121
1584519300000|2020-03-18 08:15:00|6267.5|6257.5|6328.5|6318.5|6332.5|6322.5|6264|6254|146
1584519600000|2020-03-18 08:20:00|6329.5|6319.5|6396|6386|6405|6395|6318|6308|178
1584519900000|2020-03-18 08:25:00|6392.5|6382.5|6398|6388|6417.5|6407.5|6349.5|6339.5|183
1584520200000|2020-03-18 08:30:00|6398.5|6388.5|6441|6431|6452|6442|6393.5|6383.5|128
1584520500000|2020-03-18 08:35:00|6441.5|6431.5|6502.5|6492.5|6524.5|6514.5|6435.5|6425.5|246
1584520800000|2020-03-18 08:40:00|6477.5|6467.5|6487.4|6477.4|6504|6494|6466.9|6456.9|330
1584521100000|2020-03-18 08:45:00|6485.9|6475.9|6481.4|6471.4|6494.4|6484.4|6452.4|6442.4|227
1584521400000|2020-03-18 08:50:00|6484.9|6474.9|6452.9|6442.9|6484.9|6474.9|6443.4|6433.4|219
1584521700000|2020-03-18 08:55:00|6451.4|6441.4|6409.4|6399.4|6453.9|6443.9|6403.9|6393.9|209
1584522000000|2020-03-18 09:00:00|6408.4|6398.4|6400.4|6390.4|6430.4|6420.4|6396.9|6386.9|140
1584522300000|2020-03-18 09:05:00|6399.9|6389.9|6417.4|6407.4|6426.9|6416.9|6382.9|6372.9|256
1584522600000|2020-03-18 09:10:00|6416.9|6406.9|6398.4|6388.4|6422.9|6412.9|6393.4|6383.4|177
1584522900000|2020-03-18 09:15:00|6397.9|6387.9|6347.9|6337.9|6397.9|6387.9|6346.9|6336.9|301
1584523200000|2020-03-18 09:20:00|6348.4|6338.4|6335.9|6325.9|6351.9|6341.9|6328.9|6318.9|193
1584523500000|2020-03-18 09:25:00|6332.9|6322.9|6311.4|6301.4|6334.9|6324.9|6305.4|6295.4|386
1584523800000|2020-03-18 09:30:00|6312.4|6302.4|6241.9|6231.9|6316.9|6306.9|6241.4|6231.4|310
1584524100000|2020-03-18 09:35:00|6240.9|6230.9|6283.9|6273.9|6287.4|6277.4|6232.4|6222.4|284
1584524400000|2020-03-18 09:40:00|6285.9|6275.9|6264.4|6254.4|6285.9|6275.9|6257.4|6247.4|234
1584524700000|2020-03-18 09:45:00|6263.9|6253.9|6303.4|6293.4|6304.4|6294.4|6261.9|6251.9|248
1584525000000|2020-03-18 09:50:00|6303.9|6293.9|6267.4|6257.4|6308.4|6298.4|6266.4|6256.4|382
1584525300000|2020-03-18 09:55:00|6265.4|6255.4|6281.9|6271.9|6282.4|6272.4|6258.9|6248.9|158
1584525600000|2020-03-18 10:00:00|6278.9|6268.9|6264.4|6254.4|6288.4|6278.4|6254.9|6244.9|1080
1584525900000|2020-03-18 10:05:00|6266.9|6256.9|6244.9|6234.9|6268.4|6258.4|6234.4|6224.4|390
1584526200000|2020-03-18 10:10:00|6244.4|6234.4|6236.9|6226.9|6244.4|6234.4|6226.9|6216.9|590
1584526500000|2020-03-18 10:15:00|6238.4|6228.4|6202.9|6192.9|6250.9|6240.9|6202.9|6192.9|225
1584526800000|2020-03-18 10:20:00|6203.9|6193.9|6187.9|6177.9|6220.9|6210.9|6185.9|6175.9|329
1584527100000|2020-03-18 10:25:00|6187.4|6177.4|6183.9|6173.9|6189.9|6179.9|6167.4|6157.4|327
1584527400000|2020-03-18 10:30:00|6183.4|6173.4|6206.9|6196.9|6217.4|6207.4|6181.4|6171.4|305
1584527700000|2020-03-18 10:35:00|6199.4|6189.4|6174.4|6164.4|6199.4|6189.4|6168.9|6158.9|309
1584528000000|2020-03-18 10:40:00|6175.4|6165.4|6176.9|6166.9|6183.4|6173.4|6169.9|6159.9|284
1584528300000|2020-03-18 10:45:00|6175.4|6165.4|6170.9|6160.9|6175.4|6165.4|6151.9|6141.9|255
1584528600000|2020-03-18 10:50:00|6168.9|6158.9|6202.9|6192.9|6207.4|6197.4|6166.4|6156.4|490
1584528900000|2020-03-18 10:55:00|6202.4|6192.4|6223.4|6213.4|6224.9|6214.9|6185.4|6175.4|745
1584529200000|2020-03-18 11:00:00|6223.9|6213.9|6204.4|6194.4|6225.9|6215.9|6200.9|6190.9|237
1584529500000|2020-03-18 11:05:00|6204.9|6194.9|6188.9|6178.9|6208.4|6198.4|6185.4|6175.4|418
1584529800000|2020-03-18 11:10:00|6189.4|6179.4|6312.9|6302.9|6320.4|6310.4|6170.4|6160.4|476
1584530100000|2020-03-18 11:15:00|6311.9|6301.9|6264.9|6254.9|6312.9|6302.9|6251.4|6241.4|223
1584530400000|2020-03-18 11:20:00|6265.4|6255.4|6228.9|6218.9|6267.9|6257.9|6226.4|6216.4|181
1584530700000|2020-03-18 11:25:00|6229.4|6219.4|6295.4|6285.4|6295.4|6285.4|6229.4|6219.4|177
1584531000000|2020-03-18 11:30:00|6295.9|6285.9|6325.9|6315.9|6347.4|6337.4|6290.9|6280.9|330
1584531300000|2020-03-18 11:35:00|6326.4|6316.4|6321.4|6311.4|6332.9|6322.9|6305.4|6295.4|158
1584531600000|2020-03-18 11:40:00|6320.9|6310.9|6305.4|6295.4|6327.9|6317.9|6294.9|6284.9|164
1584531900000|2020-03-18 11:45:00|6305.9|6295.9|6316.4|6306.4|6321.4|6311.4|6285.9|6275.9|142
1584532200000|2020-03-18 11:50:00|6315.9|6305.9|6281.9|6271.9|6319.9|6309.9|6281.9|6271.9|206
1584532500000|2020-03-18 11:55:00|6278.9|6268.9|6273.4|6263.4|6280.9|6270.9|6261.4|6251.4|169
1584532800000|2020-03-18 12:00:00|6272.9|6262.9|6246.9|6236.9|6284.4|6274.4|6244.9|6234.9|167
1584533100000|2020-03-18 12:05:00|6247.4|6237.4|6246.9|6236.9|6249.9|6239.9|6236.9|6226.9|171
1584533400000|2020-03-18 12:10:00|6247.4|6237.4|6240.9|6230.9|6253.9|6243.9|6240.4|6230.4|158
1584533700000|2020-03-18 12:15:00|6241.9|6231.9|6229.4|6219.4|6241.9|6231.9|6219.4|6209.4|334
1584534000000|2020-03-18 12:20:00|6228.9|6218.9|6243.4|6233.4|6246.9|6236.9|6223.9|6213.9|202
1584534300000|2020-03-18 12:25:00|6245.4|6235.4|6224.4|6214.4|6245.9|6235.9|6224.4|6214.4|147
1584534600000|2020-03-18 12:30:00|6223.9|6213.9|6222.4|6212.4|6239.4|6229.4|6206.9|6196.9|202
1584534900000|2020-03-18 12:35:00|6215.9|6205.9|6237.4|6227.4|6239.4|6229.4|6215.9|6205.9|197
1584535200000|2020-03-18 12:40:00|6239.9|6229.9|6266.4|6256.4|6268.4|6258.4|6230.9|6220.9|173
1584535500000|2020-03-18 12:45:00|6266.9|6256.9|6275.4|6265.4|6294.4|6284.4|6264.4|6254.4|307
1584535800000|2020-03-18 12:50:00|6275.9|6265.9|6278.9|6268.9|6281.4|6271.4|6267.4|6257.4|147
1584536100000|2020-03-18 12:55:00|6278.4|6268.4|6241.9|6231.9|6280.4|6270.4|6241.9|6231.9|194
1584536400000|2020-03-18 13:00:00|6242.4|6232.4|6248.4|6238.4|6250.4|6240.4|6226.4|6216.4|195
1584536700000|2020-03-18 13:05:00|6247.9|6237.9|6241.4|6231.4|6250.4|6240.4|6231.4|6221.4|430
1584537000000|2020-03-18 13:10:00|6241.9|6231.9|6239.4|6229.4|6242.4|6232.4|6221.9|6211.9|144
1584537300000|2020-03-18 13:15:00|6238.9|6228.9|6233.4|6223.4|6240.9|6230.9|6227.9|6217.9|132
1584537600000|2020-03-18 13:20:00|6234.9|6224.9|6221.4|6211.4|6242.4|6232.4|6217.9|6207.9|138
1584537900000|2020-03-18 13:25:00|6220.9|6210.9|6206.9|6196.9|6220.9|6210.9|6203.4|6193.4|1134
1584538200000|2020-03-18 13:30:00|6206.4|6196.4|6252.9|6242.9|6272.4|6262.4|6204.4|6194.4|439
1584538500000|2020-03-18 13:35:00|6252.4|6242.4|6217.9|6207.9|6254.4|6244.4|6212.9|6202.9|225
1584538800000|2020-03-18 13:40:00|6218.4|6208.4|6245.4|6235.4|6272.4|6262.4|6216.4|6206.4|270
1584539100000|2020-03-18 13:45:00|6245.9|6235.9|6244.9|6234.9|6249.9|6239.9|6225.4|6215.4|260
1584539400000|2020-03-18 13:50:00|6244.4|6234.4|6272.4|6262.4|6274.9|6264.9|6239.9|6229.9|600
1584539700000|2020-03-18 13:55:00|6272.9|6262.9|6250.4|6240.4|6284.4|6274.4|6249.4|6239.4|465
1584540000000|2020-03-18 14:00:00|6251.9|6241.9|6308.4|6298.4|6323.4|6313.4|6247.4|6237.4|579
1584540300000|2020-03-18 14:05:00|6307.9|6297.9|6300.4|6290.4|6320.9|6310.9|6297.9|6287.9|363
1584540600000|2020-03-18 14:10:00|6300.9|6290.9|6294.4|6284.4|6303.4|6293.4|6285.4|6275.4|277
1584540900000|2020-03-18 14:15:00|6295.4|6285.4|6322.9|6312.9|6340.4|6330.4|6291.4|6281.4|463
1584541200000|2020-03-18 14:20:00|6321.4|6311.4|6325.4|6315.4|6336.4|6326.4|6311.9|6301.9|236
1584541500000|2020-03-18 14:25:00|6325.9|6315.9|6324.4|6314.4|6343.9|6333.9|6321.9|6311.9|192
1584541800000|2020-03-18 14:30:00|6323.9|6313.9|6354.4|6344.4|6363.9|6353.9|6306.9|6296.9|277
1584542100000|2020-03-18 14:35:00|6355.9|6345.9|6351.9|6341.9|6359.9|6349.9|6339.4|6329.4|254
1584542400000|2020-03-18 14:40:00|6351.4|6341.4|6328.9|6318.9|6358.9|6348.9|6326.4|6316.4|254
1584542700000|2020-03-18 14:45:00|6329.4|6319.4|6308.9|6298.9|6331.9|6321.9|6300.4|6290.4|304
1584543000000|2020-03-18 14:50:00|6308.4|6298.4|6273.4|6263.4|6308.4|6298.4|6266.4|6256.4|296
1584543300000|2020-03-18 14:55:00|6274.4|6264.4|6261.9|6251.9|6279.9|6269.9|6257.4|6247.4|269
1584543600000|2020-03-18 15:00:00|6259.9|6249.9|6263.9|6253.9|6279.9|6269.9|6253.4|6243.4|248
1584543900000|2020-03-18 15:05:00|6263.4|6253.4|6237.4|6227.4|6263.9|6253.9|6235.9|6225.9|275
1584544200000|2020-03-18 15:10:00|6237.6|6227.6|6197.1|6187.1|6237.6|6227.6|6192.1|6182.1|375
1584544500000|2020-03-18 15:15:00|6196.6|6186.6|6217.6|6207.6|6217.6|6207.6|6189.6|6179.6|242
1584544800000|2020-03-18 15:20:00|6218.1|6208.1|6243.6|6233.6|6249.1|6239.1|6218.1|6208.1|189
1584545100000|2020-03-18 15:25:00|6244.1|6234.1|6230.1|6220.1|6257.1|6247.1|6227.1|6217.1|912
1584545400000|2020-03-18 15:30:00|6230.6|6220.6|6233.6|6223.6|6248.6|6238.6|6220.6|6210.6|275
1584545700000|2020-03-18 15:35:00|6233.1|6223.1|6230.1|6220.1|6246.6|6236.6|6226.6|6216.6|404
1584546000000|2020-03-18 15:40:00|6229.6|6219.6|6248.1|6238.1|6272.1|6262.1|6226.1|6216.1|282
1584546300000|2020-03-18 15:45:00|6247.6|6237.6|6251.6|6241.6|6263.6|6253.6|6242.1|6232.1|433
1584546600000|2020-03-18 15:50:00|6252.1|6242.1|6278.6|6268.6|6278.6|6268.6|6252.1|6242.1|264
1584546900000|2020-03-18 15:55:00|6279.1|6269.1|6280.1|6270.1|6292.1|6282.1|6267.1|6257.1|388
1584547200000|2020-03-18 16:00:00|6279.1|6269.1|6269.6|6259.6|6293.1|6283.1|6269.6|6259.6|339
1584547500000|2020-03-18 16:05:00|6269.1|6259.1|6286.6|6276.6|6301.6|6291.6|6266.1|6256.1|258
1584547800000|2020-03-18 16:10:00|6286.1|6276.1|6252.6|6242.6|6300.1|6290.1|6252.6|6242.6|298
1584548100000|2020-03-18 16:15:00|6253.6|6243.6|6246.1|6236.1|6259.6|6249.6|6227.6|6217.6|403
1584548400000|2020-03-18 16:20:00|6245.1|6235.1|6275.6|6265.6|6279.1|6269.1|6244.6|6234.6|355
1584548700000|2020-03-18 16:25:00|6275.1|6265.1|6324.1|6314.1|6324.1|6314.1|6260.6|6250.6|421
1584549000000|2020-03-18 16:30:00|6327.6|6310.6|6302.6|6285.6|6342.1|6327.1|6288.1|6271.1|444
1584549300000|2020-03-18 16:35:00|6304.1|6290.1|6263.6|6246.6|6304.6|6290.1|6258.6|6241.6|215
1584549600000|2020-03-18 16:40:00|6264.1|6247.1|6268.6|6251.6|6294.6|6277.6|6262.1|6245.1|56
1584549900000|2020-03-18 16:45:00|6269.1|6253.1|6260.1|6246.1|6276.1|6259.1|6257.1|6240.1|17
1584550200000|2020-03-18 16:50:00|6256.1|6241.1|6259.6|6242.6|6271.6|6254.6|6243.1|6226.1|47
1584550500000|2020-03-18 16:55:00|6263.6|6246.6|6224.6|6207.6|6271.1|6254.1|6224.6|6207.6|10
1584550800000|2020-03-18 17:00:00|6222.6|6205.6|6189.1|6172.1|6223.6|6206.6|6188.6|6171.6|5
1584551100000|2020-03-18 17:05:00|6188.6|6171.6|6164.1|6147.1|6188.6|6171.6|6163.6|6146.6|10
1584551400000|2020-03-18 17:10:00|6164.6|6147.6|6228.1|6211.1|6268.6|6251.6|6164.1|6147.1|38
1584551700000|2020-03-18 17:15:00|6227.6|6210.6|6216.1|6199.1|6252.1|6235.1|6179.6|6162.6|30
1584552000000|2020-03-18 17:20:00|6216.6|6199.6|6207.6|6190.6|6221.1|6204.1|6207.6|6190.6|26
1584552300000|2020-03-18 17:25:00|6204.1|6187.1|6199.1|6186.1|6204.1|6187.1|6196.1|6181.1|33
1584552600000|2020-03-18 17:30:00|6203.1|6181.1|6155.6|6138.6|6203.1|6182.1|6155.1|6138.1|44
1584552900000|2020-03-18 17:35:00|6158.6|6141.6|6171.1|6154.1|6179.1|6162.1|6156.1|6139.1|38
1584553200000|2020-03-18 17:40:00|6170.6|6153.6|6181.1|6164.1|6190.1|6174.1|6159.6|6142.6|48
1584553500000|2020-03-18 17:45:00|6180.1|6163.1|6178.6|6161.6|6180.6|6163.6|6157.1|6140.1|23
1584553800000|2020-03-18 17:50:00|6178.1|6161.1|6180.1|6163.1|6182.1|6165.1|6162.1|6145.1|6
1584554100000|2020-03-18 17:55:00|6179.6|6162.6|6156.6|6139.6|6180.1|6163.1|6155.1|6139.1|8
1584554400000|2020-03-18 18:00:00|6160.1|6143.1|6150.1|6136.1|6160.6|6143.6|6148.1|6136.1|15
1584554700000|2020-03-18 18:05:00|6153.1|6130.1|6141.1|6127.1|6157.6|6140.6|6141.1|6127.1|2
1584555000000|2020-03-18 18:10:00|6130.6|6113.6|6106.6|6089.6|6130.6|6113.6|6099.1|6082.1|18
1584555300000|2020-03-18 18:15:00|6100.1|6083.1|6075.6|6058.6|6105.1|6090.1|6064.6|6047.6|9
1584555600000|2020-03-18 18:20:00|6076.1|6059.1|6066.1|6049.1|6081.6|6064.6|6059.1|6043.6|20
1584555900000|2020-03-18 18:25:00|6064.1|6037.6|6048.1|6031.1|6066.1|6043.1|6048.1|6031.1|12
1584556200000|2020-03-18 18:30:00|6049.1|6032.1|6053.6|6036.6|6060.1|6045.1|6032.6|6015.6|43
1584556500000|2020-03-18 18:35:00|6052.6|6035.6|6091.6|6074.6|6092.6|6075.6|6049.6|6032.6|37
1584556800000|2020-03-18 18:40:00|6105.6|6088.6|6091.1|6079.1|6105.6|6088.6|6075.6|6058.6|19
1584557100000|2020-03-18 18:45:00|6088.6|6077.1|6077.6|6060.6|6099.1|6085.1|6071.6|6054.6|20
1584557400000|2020-03-18 18:50:00|6078.6|6061.6|6106.6|6089.6|6111.6|6099.1|6078.6|6061.6|16
1584557700000|2020-03-18 18:55:00|6105.6|6088.6|6131|6114|6139.6|6122.6|6105.6|6088.6|27
1584558000000|2020-03-18 19:00:00|6131.2|6114.2|6089.7|6072.7|6137.9|6120.9|6084|6067|0
1584558300000|2020-03-18 19:05:00|6089.9|6072.9|6119.4|6102.4|6142.6|6125.6|6089.8|6072.8|0
1584558600000|2020-03-18 19:10:00|6121.7|6104.7|6155.3|6138.3|6181.6|6164.6|6121.7|6104.7|0
1584558900000|2020-03-18 19:15:00|6155.2|6138.2|6145.7|6128.7|6166|6149|6109.4|6092.4|0
1584559200000|2020-03-18 19:20:00|6145.8|6128.8|6087.3|6070.3|6146.8|6129.8|6084.5|6067.5|0
1584559500000|2020-03-18 19:25:00|6085.1|6068.1|6057.8|6040.8|6122.5|6105.5|6055.4|6038.4|0
1584559800000|2020-03-18 19:30:00|6057.5|6040.5|6076.3|6059.3|6109.6|6092.6|6047.7|6030.7|0
1584560100000|2020-03-18 19:35:00|6076.1|6059.1|6044.1|6027.1|6076.1|6059.1|6035.6|6018.6|0
1584560400000|2020-03-18 19:40:00|6044.2|6027.2|6093.6|6076.6|6106.1|6089.1|6044.1|6027.1|0
1584560700000|2020-03-18 19:45:00|6091.4|6074.4|6144|6127|6144.2|6127.2|6068.6|6051.6|0
1584561000000|2020-03-18 19:50:00|6143.7|6126.7|6199.2|6182.2|6202.2|6185.2|6131.7|6114.7|0
1584561300000|2020-03-18 19:55:00|6199.9|6182.9|6214.7|6197.7|6249.8|6232.8|6145.1|6128.1|0
1584561600000|2020-03-18 20:00:00|6215.2|6198.2|6248.2|6231.2|6248.4|6231.4|6155.9|6138.9|0
1584561900000|2020-03-18 20:05:00|6248.1|6231.1|6258.1|6241.1|6275.4|6258.4|6237.3|6220.3|0
1584562200000|2020-03-18 20:10:00|6259.2|6242.2|6269.4|6252.4|6286.7|6269.7|6250|6233|0
1584562500000|2020-03-18 20:15:00|6269.6|6252.6|6262.6|6245.6|6269.6|6252.6|6260.4|6243.4|0
1584562800000|2020-03-18 20:20:00|6259.2|6242.2|6260|6243|6262.6|6245.6|6257.8|6240.8|0
1584563100000|2020-03-18 20:25:00|6257.8|6240.8|6260|6243|6260|6243|6253.2|6236.2|0
1584563400000|2020-03-18 20:30:00|6258|6241|6229.2|6212.2|6258|6241|6229.1|6212.1|0
1584563700000|2020-03-18 20:35:00|6229.1|6212.1|6235.2|6218.2|6239.5|6222.5|6214.1|6197.1|0
1584564000000|2020-03-18 20:40:00|6235|6218|6222.4|6205.4|6255|6238|6221|6204|0
1584564300000|2020-03-18 20:45:00|6222.3|6205.3|6222.9|6205.9|6249.8|6232.8|6212.7|6195.7|0
1584564600000|2020-03-18 20:50:00|6224.1|6207.1|6256|6239|6256|6239|6223.4|6206.4|0
1584564900000|2020-03-18 20:55:00|6255.9|6238.9|6273.1|6256.1|6273.7|6256.7|6255.7|6238.7|0
1584565200000|2020-03-18 21:00:00|6265.5|6248.5|6261.4|6244.4|6265.9|6248.9|6255.9|6238.9|0
1584565500000|2020-03-18 21:05:00|6261.2|6244.2|6254|6237|6261.9|6244.9|6252.6|6235.6|0
1584565800000|2020-03-18 21:10:00|6254.8|6237.8|6258.4|6241.4|6258.7|6241.7|6253.6|6236.6|0
1584566100000|2020-03-18 21:15:00|6258.2|6241.2|6246.5|6229.5|6258.2|6241.2|6246.5|6229.5|0
1584566400000|2020-03-18 21:20:00|6246.3|6229.3|6243|6226|6246.3|6229.3|6237|6220|0
1584566700000|2020-03-18 21:25:00|6243.2|6226.2|6244.9|6227.9|6246.8|6229.8|6241.3|6224.3|0
1584567000000|2020-03-18 21:30:00|6245.6|6228.6|6247|6230|6250.1|6233.1|6242.3|6225.3|0
1584567300000|2020-03-18 21:35:00|6247.7|6230.7|6249.2|6232.2|6250.6|6233.6|6245.1|6228.1|0
1584567600000|2020-03-18 21:40:00|6248|6231|6243.7|6226.7|6249.2|6232.2|6243.5|6226.5|0
1584567900000|2020-03-18 21:45:00|6242.5|6225.5|6238.7|6221.7|6243.7|6226.7|6236.5|6219.5|0
1584568200000|2020-03-18 21:50:00|6239.7|6222.7|6243.3|6226.3|6244|6227|6237.1|6220.1|0
1584568500000|2020-03-18 21:55:00|6244|6227|6254.2|6237.2|6254.2|6237.2|6243.7|6226.7|0
1584568800000|2020-03-18 22:00:00|6253.3|6236.3|6179.7|6162.7|6268|6251|6179.7|6162.7|0
1584569100000|2020-03-18 22:05:00|6180.4|6163.4|6149.2|6132.2|6193.3|6176.3|6147.3|6130.3|0
1584569400000|2020-03-18 22:10:00|6149|6132|6168|6151|6185|6168|6137.9|6120.9|0
1584569700000|2020-03-18 22:15:00|6167.5|6150.5|6217.6|6200.6|6218.9|6201.9|6151.2|6134.2|0
1584570000000|2020-03-18 22:20:00|6217.7|6200.7|6227.2|6210.2|6234.9|6217.9|6190.3|6173.3|0
1584570300000|2020-03-18 22:25:00|6227|6210|6183.4|6166.4|6242.9|6225.9|6183.4|6166.4|0
1584570600000|2020-03-18 22:30:00|6183.3|6166.3|6190.3|6173.3|6203.7|6186.7|6167.1|6150.1|0
1584570900000|2020-03-18 22:35:00|6190.1|6173.1|6229.5|6212.5|6229.5|6212.5|6176.7|6159.7|0
1584571200000|2020-03-18 22:40:00|6230.2|6213.2|6234.1|6217.1|6243.8|6226.8|6211.1|6194.1|0
1584571500000|2020-03-18 22:45:00|6234.3|6217.3|6291.7|6274.7|6297.1|6280.1|6206.8|6189.8|0
1584571800000|2020-03-18 22:50:00|6291.5|6274.5|6333.8|6316.8|6352.7|6335.7|6271.5|6254.5|0
1584572100000|2020-03-18 22:55:00|6334.5|6317.5|6377.4|6360.4|6441.3|6424.3|6311.5|6294.5|0
1584572400000|2020-03-18 23:00:00|6377.3|6360.3|6363.9|6346.9|6384.7|6367.7|6327.4|6310.4|0
1584572700000|2020-03-18 23:05:00|6367.3|6350.3|6294.1|6277.1|6368|6351|6291.8|6274.8|0
1584573000000|2020-03-18 23:10:00|6294|6277|6310.7|6293.7|6342.4|6325.4|6294|6277|0
1584573300000|2020-03-18 23:15:00|6310.8|6293.8|6326.7|6309.7|6356.8|6339.8|6305.7|6288.7|0
1584573600000|2020-03-18 23:20:00|6326.8|6309.8|6349.2|6332.2|6364.3|6347.3|6322.9|6305.9|0
1584573900000|2020-03-18 23:25:00|6349.4|6332.4|6368.3|6351.3|6398.1|6381.1|6349.4|6332.4|0
1584574200000|2020-03-18 23:30:00|6368.4|6351.4|6428.6|6411.6|6430.6|6413.6|6368.4|6351.4|0
1584574500000|2020-03-18 23:35:00|6427.5|6410.5|6443.9|6426.9|6449.7|6432.7|6415.6|6398.6|0
1584574800000|2020-03-18 23:40:00|6443.2|6426.2|6442.4|6425.4|6445|6428|6419.4|6402.4|0
1584575100000|2020-03-18 23:45:00|6440.9|6423.9|6438.8|6421.8|6443.2|6426.2|6406.3|6389.3|0
1584575400000|2020-03-18 23:50:00|6438.7|6421.7|6436.8|6419.8|6442|6425|6431.9|6414.9|0
1584575700000|2020-03-18 23:55:00|6437.1|6420.1|6397.6|6380.6|6446.5|6429.5|6396.4|6379.4|0
1584576000000|2020-03-19 00:00:00|6396.9|6379.9|6405.5|6388.5|6436|6419|6394.9|6377.9|0
1584576300000|2020-03-19 00:05:00|6405.6|6388.6|6390.4|6373.4|6424.3|6407.3|6380.9|6363.9|0
1584576600000|2020-03-19 00:10:00|6390.3|6373.3|6375|6358|6393.8|6376.8|6352.9|6335.9|0
1584576900000|2020-03-19 00:15:00|6374.8|6357.8|6460.5|6443.5|6463|6446|6364.4|6347.4|0
1584577200000|2020-03-19 00:20:00|6460.4|6443.4|6434.8|6417.8|6465.6|6448.6|6429.3|6412.3|0
1584577500000|2020-03-19 00:25:00|6435.2|6418.2|6454.9|6437.9|6467.2|6450.2|6434.7|6417.7|0
1584577800000|2020-03-19 00:30:00|6455.4|6438.4|6447.1|6430.1|6461.1|6444.1|6438.8|6421.8|0
1584578100000|2020-03-19 00:35:00|6446.7|6429.7|6438.4|6421.4|6453.1|6436.1|6438.4|6421.4|0
1584578400000|2020-03-19 00:40:00|6438.5|6421.5|6408|6391|6438.5|6421.5|6405.5|6388.5|0
1584578700000|2020-03-19 00:45:00|6407.1|6390.1|6378.6|6361.6|6419.2|6402.2|6373.7|6356.7|0
1584579000000|2020-03-19 00:50:00|6378.7|6361.7|6347.3|6330.3|6380.6|6363.6|6332|6315|0
1584579300000|2020-03-19 00:55:00|6347.4|6330.4|6341.4|6324.4|6363.1|6346.1|6320.7|6303.7|0
1584579600000|2020-03-19 01:00:00|6341.3|6324.3|6319.5|6302.5|6349.3|6332.3|6318.3|6301.3|0
1584579900000|2020-03-19 01:05:00|6319|6302|6274.4|6257.4|6325.3|6308.3|6274.3|6257.3|0
1584580200000|2020-03-19 01:10:00|6274.9|6257.9|6328.8|6311.8|6337.9|6320.9|6274.4|6257.4|0
1584580500000|2020-03-19 01:15:00|6328.7|6311.7|6322|6305|6339.8|6322.8|6292.4|6275.4|0
1584580800000|2020-03-19 01:20:00|6321.9|6304.9|6336.9|6319.9|6351.2|6334.2|6319.9|6302.9|0
1584581100000|2020-03-19 01:25:00|6336.4|6319.4|6362.4|6345.4|6373.9|6356.9|6335.6|6318.6|0
1584581400000|2020-03-19 01:30:00|6362.6|6345.6|6335.1|6318.1|6367.7|6350.7|6328.1|6311.1|0
1584581700000|2020-03-19 01:35:00|6335.6|6318.6|6303.8|6286.8|6343.4|6326.4|6301.1|6284.1|0
1584582000000|2020-03-19 01:40:00|6303.6|6286.6|6281.8|6264.8|6305|6288|6281.8|6264.8|0
1584582300000|2020-03-19 01:45:00|6281.7|6264.7|6293.5|6276.5|6296.4|6279.4|6275|6258|0
1584582600000|2020-03-19 01:50:00|6294|6277|6286.5|6269.5|6300.1|6283.1|6282.7|6265.7|0
1584582900000|2020-03-19 01:55:00|6286.4|6269.4|6262.4|6245.4|6292.8|6275.8|6257.6|6240.6|0
1584583200000|2020-03-19 02:00:00|6262.5|6245.5|6208.3|6191.3|6262.6|6245.6|6208.3|6191.3|0
1584583500000|2020-03-19 02:05:00|6208.4|6191.4|6211.2|6194.2|6239.7|6222.7|6200.5|6183.5|0
1584583800000|2020-03-19 02:10:00|6211.6|6194.6|6200.2|6183.2|6212.4|6195.4|6156.4|6139.4|0
1584584100000|2020-03-19 02:15:00|6200.1|6183.1|6151.5|6134.5|6205.8|6188.8|6149|6132|0
1584584400000|2020-03-19 02:20:00|6152|6135|6095|6078|6169.3|6152.3|6092.6|6075.6|0
1584584700000|2020-03-19 02:25:00|6094.8|6077.8|6087.3|6070.3|6109.8|6092.8|6083.2|6066.2|0
1584585000000|2020-03-19 02:30:00|6087.2|6070.2|6038|6021|6088.5|6071.5|6037.9|6020.9|0
1584585300000|2020-03-19 02:35:00|6037.2|6020.2|6040.2|6023.2|6080|6063|6023.2|6006.2|0
1584585600000|2020-03-19 02:40:00|6040|6023|6100.3|6083.3|6100.7|6083.7|6040|6023|0
1584585900000|2020-03-19 02:45:00|6098.4|6081.4|6038.9|6021.9|6102.6|6085.6|6011.3|5994.3|0
1584586200000|2020-03-19 02:50:00|6038.4|6021.4|6008.8|5991.8|6068.9|6051.9|5998.2|5981.2|0
1584586500000|2020-03-19 02:55:00|6008.6|5991.6|5985.7|5968.7|6019.5|6002.5|5984.4|5967.4|0
1584586800000|2020-03-19 03:00:00|5985.2|5968.2|5964.4|5947.4|5991.2|5974.2|5963.4|5946.4|0
1584587100000|2020-03-19 03:05:00|5963.9|5946.9|5964.9|5947.9|5981|5964|5943.9|5926.9|0
1584587400000|2020-03-19 03:10:00|5969.5|5952.5|5977.4|5960.4|5992.4|5975.4|5958.9|5941.9|0
1584587700000|2020-03-19 03:15:00|5977.5|5960.5|5995.9|5978.9|6002.5|5985.5|5977.4|5960.4|0
1584588000000|2020-03-19 03:20:00|5997.1|5980.1|6001.4|5984.4|6029.1|6012.1|5994.6|5977.6|0
1584588300000|2020-03-19 03:25:00|6001.3|5984.3|5996.9|5979.9|6023.5|6006.5|5959.2|5942.2|0
1584588600000|2020-03-19 03:30:00|5996.5|5979.5|6001.6|5984.6|6040|6023|5971.4|5954.4|0
1584588900000|2020-03-19 03:35:00|6001.5|5984.5|6006.1|5989.1|6028|6011|6000.4|5983.4|0
1584589200000|2020-03-19 03:40:00|6006.5|5989.5|6020.7|6003.7|6054.6|6037.6|6001.5|5984.5|0
1584589500000|2020-03-19 03:45:00|6021.2|6004.2|5959.8|5942.8|6034.2|6017.2|5949.4|5932.4|0
1584589800000|2020-03-19 03:50:00|5959.7|5942.7|5942.1|5925.1|5963.9|5946.9|5937.5|5920.5|0
1584590100000|2020-03-19 03:55:00|5942.2|5925.2|5900.7|5883.7|5947.1|5930.1|5895.5|5878.5|0
1584590400000|2020-03-19 04:00:00|5900.6|5883.6|5880.9|5863.9|5936.2|5919.2|5875.7|5858.7|0
1584590700000|2020-03-19 04:05:00|5881|5864|5892.9|5875.9|5905.1|5888.1|5874.7|5857.7|0
1584591000000|2020-03-19 04:10:00|5893.3|5876.3|5903.1|5886.1|5917.6|5900.6|5883.1|5866.1|0
1584591300000|2020-03-19 04:15:00|5903.5|5886.5|5921.8|5904.8|5941.7|5924.7|5895.6|5878.6|0
1584591600000|2020-03-19 04:20:00|5921.9|5904.9|5948.4|5931.4|5960.2|5943.2|5913.4|5896.4|0
1584591900000|2020-03-19 04:25:00|5949.7|5932.7|5961.9|5944.9|5968.9|5951.9|5938.9|5921.9|0
1584592200000|2020-03-19 04:30:00|5960.5|5943.5|5967.4|5950.4|5976.3|5959.3|5951.3|5934.3|0
1584592500000|2020-03-19 04:35:00|5967.3|5950.3|5963.4|5946.4|5969.4|5952.4|5956.6|5939.6|0
1584592800000|2020-03-19 04:40:00|5963.9|5946.9|5926.7|5909.7|5969.4|5952.4|5924.2|5907.2|0
1584593100000|2020-03-19 04:45:00|5927.2|5910.2|5970|5953|5975.2|5958.2|5926|5909|0
1584593400000|2020-03-19 04:50:00|5970.1|5953.1|5966.2|5949.2|5989.2|5972.2|5960.5|5943.5|0
1584593700000|2020-03-19 04:55:00|5965.7|5948.7|5940.6|5923.6|5969|5952|5940.6|5923.6|0
1584594000000|2020-03-19 05:00:00|5942|5925|5967.2|5950.2|5970.6|5953.6|5939.7|5922.7|0
1584594300000|2020-03-19 05:05:00|5967.6|5950.6|5985.2|5968.2|5999.7|5982.7|5957.7|5940.7|0
1584594600000|2020-03-19 05:10:00|5985.3|5968.3|6013.6|5996.6|6013.6|5996.6|5985.3|5968.3|0
1584594900000|2020-03-19 05:15:00|6015|5998|6024|6007|6034.8|6017.8|6011.4|5994.4|0
1584595200000|2020-03-19 05:20:00|6024.1|6007.1|6046.2|6029.2|6046.2|6029.2|6009.1|5992.1|0
1584595500000|2020-03-19 05:25:00|6046.5|6029.5|6041.4|6024.4|6051.4|6034.4|6033.4|6016.4|0
1584595800000|2020-03-19 05:30:00|6041.5|6024.5|6035.2|6018.2|6047.5|6030.5|6023.5|6006.5|0
1584596100000|2020-03-19 05:35:00|6035|6018|6042.7|6025.7|6056.3|6039.3|6025.6|6008.6|0
1584596400000|2020-03-19 05:40:00|6042.2|6025.2|6079.4|6062.4|6081.4|6064.4|6037.6|6020.6|0
1584596700000|2020-03-19 05:45:00|6079.5|6062.5|6067.9|6050.9|6107.7|6090.7|6063.3|6046.3|0
1584597000000|2020-03-19 05:50:00|6067.8|6050.8|6071.7|6054.7|6084.1|6067.1|6061.6|6044.6|0
1584597300000|2020-03-19 05:55:00|6072.2|6055.2|6069.5|6052.5|6085.6|6068.6|6066.9|6049.9|0
1584597600000|2020-03-19 06:00:00|6068.6|6051.6|6168.2|6151.2|6169.4|6152.4|6067|6050|0
1584597900000|2020-03-19 06:05:00|6169.5|6152.5|6163.8|6146.8|6216.8|6199.8|6163.8|6146.8|0
1584598200000|2020-03-19 06:10:00|6163.7|6146.7|6170.7|6153.7|6173.9|6156.9|6131.1|6114.1|0
1584598500000|2020-03-19 06:15:00|6170.5|6153.5|6165.7|6148.7|6185.2|6168.2|6152.2|6135.2|0
1584598800000|2020-03-19 06:20:00|6165.8|6148.8|6183.6|6166.6|6212.7|6195.7|6164.2|6147.2|0
1584599100000|2020-03-19 06:25:00|6183.7|6166.7|6168.6|6151.6|6184.1|6167.1|6162.2|6145.2|0
1584599400000|2020-03-19 06:30:00|6168.8|6151.8|6173.6|6156.6|6173.6|6156.6|6161.9|6144.9|0
1584599700000|2020-03-19 06:35:00|6173.4|6156.4|6208.6|6191.6|6209|6192|6173.4|6156.4|0
1584600000000|2020-03-19 06:40:00|6208.7|6191.7|6248.9|6231.9|6266.7|6249.7|6207.4|6190.4|0
1584600300000|2020-03-19 06:45:00|6248.8|6231.8|6273.1|6256.1|6273.1|6256.1|6238|6221|0
1584600600000|2020-03-19 06:50:00|6272.7|6255.7|6338|6321|6360.2|6343.2|6271.9|6254.9|0
1584600900000|2020-03-19 06:55:00|6337.2|6320.2|6320.5|6303.5|6347|6330|6313.7|6296.7|0
1584601200000|2020-03-19 07:00:00|6306.5|6289.5|6334.1|6324.1|6358.6|6348.6|6300.1|6286.1|53
1584601500000|2020-03-19 07:05:00|6333.6|6323.6|6295.6|6285.6|6333.6|6323.6|6266.1|6256.1|34
1584601800000|2020-03-19 07:10:00|6295.1|6285.1|6286.1|6276.1|6313.1|6303.1|6286.1|6276.1|20
1584602100000|2020-03-19 07:15:00|6286.6|6276.6|6306.6|6296.6|6314.6|6304.6|6286.6|6276.6|25
1584602400000|2020-03-19 07:20:00|6313.1|6303.1|6304.6|6294.6|6314.6|6304.6|6290.1|6280.1|4
1584602700000|2020-03-19 07:25:00|6302.6|6292.6|6322.6|6312.6|6330.1|6320.1|6302.6|6292.6|4
1584603000000|2020-03-19 07:30:00|6323.6|6313.6|6357.6|6347.6|6357.6|6347.6|6322.6|6312.6|69
1584603300000|2020-03-19 07:35:00|6356.6|6346.6|6361.6|6351.6|6374.6|6364.6|6349.1|6339.1|47
1584603600000|2020-03-19 07:40:00|6361.1|6351.1|6362.1|6352.1|6363.1|6353.1|6355.1|6345.1|10
1584603900000|2020-03-19 07:45:00|6366.6|6356.6|6372.1|6362.1|6375.1|6365.1|6365.6|6355.6|28
1584604200000|2020-03-19 07:50:00|6371.6|6361.6|6345.1|6335.1|6371.6|6361.6|6338.6|6328.6|15
1584604500000|2020-03-19 07:55:00|6344.6|6334.6|6405.6|6395.6|6412.1|6402.1|6340.6|6330.6|64
1584604800000|2020-03-19 08:00:00|6409.1|6399.1|6410.6|6400.6|6430.6|6420.6|6393.1|6383.1|196
1584605100000|2020-03-19 08:05:00|6407.1|6397.1|6393.1|6383.1|6407.1|6397.1|6338.6|6328.6|265
1584605400000|2020-03-19 08:10:00|6393.6|6383.6|6399.1|6389.1|6475.6|6465.6|6391.6|6381.6|320
1584605700000|2020-03-19 08:15:00|6398.6|6388.6|6454.6|6444.6|6456.6|6446.6|6396.1|6386.1|154
1584606000000|2020-03-19 08:20:00|6455.6|6445.6|6454.1|6444.1|6474.6|6464.6|6448.6|6438.6|234
1584606300000|2020-03-19 08:25:00|6453.6|6443.6|6474.1|6464.1|6477.6|6467.6|6430.1|6420.1|167
1584606600000|2020-03-19 08:30:00|6473.6|6463.6|6470.6|6460.6|6485.1|6475.1|6447.6|6437.6|222
1584606900000|2020-03-19 08:35:00|6470.1|6460.1|6445.6|6435.6|6495.1|6485.1|6444.1|6434.1|531
1584607200000|2020-03-19 08:40:00|6446.1|6436.1|6439.1|6429.1|6455.1|6445.1|6435.6|6425.6|170
1584607500000|2020-03-19 08:45:00|6439.6|6429.6|6426.1|6416.1|6441.6|6431.6|6404.1|6394.1|237
1584607800000|2020-03-19 08:50:00|6426.6|6416.6|6457.6|6447.6|6460.6|6450.6|6423.1|6413.1|235
1584608100000|2020-03-19 08:55:00|6457.1|6447.1|6445.1|6435.1|6458.6|6448.6|6438.1|6428.1|134
1584608400000|2020-03-19 09:00:00|6447.6|6437.6|6415.6|6405.6|6459.6|6449.6|6409.6|6399.6|127
1584608700000|2020-03-19 09:05:00|6416.1|6406.1|6431.6|6421.6|6438.6|6428.6|6416.1|6406.1|152
1584609000000|2020-03-19 09:10:00|6431.1|6421.1|6448.6|6438.6|6458.6|6448.6|6425.1|6415.1|79
1584609300000|2020-03-19 09:15:00|6449.1|6439.1|6434.1|6424.1|6452.6|6442.6|6431.6|6421.6|77
1584609600000|2020-03-19 09:20:00|6434.6|6424.6|6399.6|6389.6|6440.6|6430.6|6399.6|6389.6|166
1584609900000|2020-03-19 09:25:00|6399.1|6389.1|6375.1|6365.1|6400.1|6390.1|6374.6|6364.6|94
1584610200000|2020-03-19 09:30:00|6375.6|6365.6|6373.6|6363.6|6382.6|6372.6|6357.6|6347.6|165
1584610500000|2020-03-19 09:35:00|6373.1|6363.1|6383.1|6373.1|6383.6|6373.6|6367.1|6357.1|162
1584610800000|2020-03-19 09:40:00|6385.1|6375.1|6432.1|6422.1|6437.1|6427.1|6379.6|6369.6|187
1584611100000|2020-03-19 09:45:00|6431.1|6421.1|6412.1|6402.1|6431.1|6421.1|6409.6|6399.6|140
1584611400000|2020-03-19 09:50:00|6411.6|6401.6|6403.1|6393.1|6421.1|6411.1|6401.6|6391.6|186
1584611700000|2020-03-19 09:55:00|6402.6|6392.6|6401.6|6391.6|6424.6|6414.6|6397.6|6387.6|182
1584612000000|2020-03-19 10:00:00|6400.6|6390.6|6371.1|6361.1|6401.6|6391.6|6365.6|6355.6|173
1584612300000|2020-03-19 10:05:00|6371.6|6361.6|6340.1|6330.1|6373.1|6363.1|6325.6|6315.6|258
1584612600000|2020-03-19 10:10:00|6339.6|6329.6|6337.1|6327.1|6353.6|6343.6|6334.6|6324.6|1329
1584612900000|2020-03-19 10:15:00|6335.6|6325.6|6311.1|6301.1|6341.1|6331.1|6310.1|6300.1|146
1584613200000|2020-03-19 10:20:00|6310.6|6300.6|6323.6|6313.6|6327.6|6317.6|6304.6|6294.6|139
1584613500000|2020-03-19 10:25:00|6323.1|6313.1|6331.1|6321.1|6331.6|6321.6|6315.1|6305.1|168
1584613800000|2020-03-19 10:30:00|6330.6|6320.6|6334.1|6324.1|6340.6|6330.6|6329.1|6319.1|245
1584614100000|2020-03-19 10:35:00|6334.6|6324.6|6342.1|6332.1|6349.1|6339.1|6332.1|6322.1|247
1584614400000|2020-03-19 10:40:00|6342.6|6332.6|6317.6|6307.6|6344.1|6334.1|6315.6|6305.6|369
1584614700000|2020-03-19 10:45:00|6318.1|6308.1|6310.1|6300.1|6322.1|6312.1|6288.1|6278.1|249
1584615000000|2020-03-19 10:50:00|6309.1|6299.1|6324.6|6314.6|6327.6|6317.6|6306.6|6296.6|161
1584615300000|2020-03-19 10:55:00|6325.1|6315.1|6317.6|6307.6|6329.1|6319.1|6301.6|6291.6|112
1584615600000|2020-03-19 11:00:00|6318.1|6308.1|6324.1|6314.1|6334.1|6324.1|6314.6|6304.6|112
1584615900000|2020-03-19 11:05:00|6325.1|6315.1|6312.1|6302.1|6325.1|6315.1|6311.1|6301.1|135
1584616200000|2020-03-19 11:10:00|6314.1|6304.1|6315.6|6305.6|6336.1|6326.1|6302.1|6292.1|188
1584616500000|2020-03-19 11:15:00|6318.1|6308.1|6302.1|6292.1|6320.1|6310.1|6301.1|6291.1|170
1584616800000|2020-03-19 11:20:00|6302.6|6292.6|6300.6|6290.6|6303.6|6293.6|6286.6|6276.6|110
1584617100000|2020-03-19 11:25:00|6301.1|6291.1|6296.6|6286.6|6304.1|6294.1|6284.6|6274.6|144
1584617400000|2020-03-19 11:30:00|6295.1|6285.1|6286.6|6276.6|6301.1|6291.1|6269.1|6259.1|206
1584617700000|2020-03-19 11:35:00|6286.1|6276.1|6262.6|6252.6|6287.6|6277.6|6262.6|6252.6|102
1584618000000|2020-03-19 11:40:00|6262.1|6252.1|6244.1|6234.1|6263.6|6253.6|6242.6|6232.6|200
1584618300000|2020-03-19 11:45:00|6245.1|6235.1|6277.1|6267.1|6277.1|6267.1|6235.1|6225.1|266
1584618600000|2020-03-19 11:50:00|6277.6|6267.6|6269.6|6259.6|6293.6|6283.6|6256.6|6246.6|186
1584618900000|2020-03-19 11:55:00|6270.1|6260.1|6264.6|6254.6|6284.1|6274.1|6260.6|6250.6|136
1584619200000|2020-03-19 12:00:00|6264.1|6254.1|6280.1|6270.1|6284.6|6274.6|6262.6|6252.6|130
1584619500000|2020-03-19 12:05:00|6279.6|6269.6|6291.1|6281.1|6297.1|6287.1|6279.6|6269.6|104
1584619800000|2020-03-19 12:10:00|6292.1|6282.1|6262.1|6252.1|6293.1|6283.1|6256.6|6246.6|168
1584620100000|2020-03-19 12:15:00|6264.6|6254.6|6248.6|6238.6|6265.1|6255.1|6236.6|6226.6|1068
1584620400000|2020-03-19 12:20:00|6249.1|6239.1|6259.1|6249.1|6261.1|6251.1|6243.6|6233.6|203
1584620700000|2020-03-19 12:25:00|6258.6|6248.6|6258.6|6248.6|6264.1|6254.1|6252.6|6242.6|115
1584621000000|2020-03-19 12:30:00|6262.1|6252.1|6265.6|6255.6|6267.6|6257.6|6253.1|6243.1|148
1584621300000|2020-03-19 12:35:00|6265.1|6255.1|6262.1|6252.1|6270.1|6260.1|6259.1|6249.1|118
1584621600000|2020-03-19 12:40:00|6260.1|6250.1|6285.7|6275.7|6287.2|6277.2|6249.2|6239.2|173
1584621900000|2020-03-19 12:45:00|6284.7|6274.7|6292.2|6282.2|6292.7|6282.7|6271.7|6261.7|209
1584622200000|2020-03-19 12:50:00|6291.2|6281.2|6291.7|6281.7|6298.7|6288.7|6278.7|6268.7|118
1584622500000|2020-03-19 12:55:00|6292.2|6282.2|6287.2|6277.2|6293.2|6283.2|6272.2|6262.2|129
1584622800000|2020-03-19 13:00:00|6287.7|6277.7|6279.6|6269.6|6296.2|6286.2|6278.1|6268.1|57
1584623100000|2020-03-19 13:05:00|6279.1|6269.1|6278.6|6268.6|6280.1|6270.1|6268.6|6258.6|46
1584623400000|2020-03-19 13:10:00|6279.1|6269.1|6297.6|6287.6|6298.1|6288.1|6277.6|6267.6|145
1584623700000|2020-03-19 13:15:00|6293.6|6283.6|6303.1|6293.1|6308.6|6298.6|6293.1|6283.1|127
1584624000000|2020-03-19 13:20:00|6302.1|6292.1|6280.1|6270.1|6304.1|6294.1|6280.1|6270.1|87
1584624300000|2020-03-19 13:25:00|6279.6|6269.6|6276.6|6266.6|6281.6|6271.6|6270.6|6260.6|122
1584624600000|2020-03-19 13:30:00|6273.6|6263.6|6276.1|6266.1|6284.6|6274.6|6260.1|6250.1|95
1584624900000|2020-03-19 13:35:00|6275.6|6265.6|6284.1|6274.1|6293.6|6283.6|6267.1|6257.1|126
1584625200000|2020-03-19 13:40:00|6285.1|6275.1|6274.6|6264.6|6285.1|6275.1|6252.1|6242.1|106
1584625500000|2020-03-19 13:45:00|6274.1|6264.1|6298.6|6288.6|6300.1|6290.1|6268.6|6258.6|1027
1584625800000|2020-03-19 13:50:00|6293.1|6283.1|6324.6|6314.6|6329.1|6319.1|6293.1|6283.1|113
1584626100000|2020-03-19 13:55:00|6325.6|6315.6|6354.1|6344.1|6358.1|6348.1|6324.6|6314.6|157
1584626400000|2020-03-19 14:00:00|6354.6|6344.6|6339.6|6329.6|6355.1|6345.1|6323.6|6313.6|79
1584626700000|2020-03-19 14:05:00|6340.1|6330.1|6354.1|6344.1|6378.1|6368.1|6332.6|6322.6|53
1584627000000|2020-03-19 14:10:00|6354.6|6344.6|6373.6|6363.6|6376.1|6366.1|6344.1|6334.1|196
1584627300000|2020-03-19 14:15:00|6374.1|6364.1|6380.6|6370.6|6396.6|6386.6|6363.1|6353.1|403
1584627600000|2020-03-19 14:20:00|6381.1|6371.1|6403.1|6393.1|6404.6|6394.6|6371.6|6361.6|370
1584627900000|2020-03-19 14:25:00|6403.6|6393.6|6414.6|6404.6|6417.1|6407.1|6384.1|6374.1|185
1584628200000|2020-03-19 14:30:00|6414.1|6404.1|6426.1|6416.1|6439.1|6429.1|6404.6|6394.6|133
1584628500000|2020-03-19 14:35:00|6425.6|6415.6|6384.6|6374.6|6425.6|6415.6|6382.6|6372.6|66
1584628800000|2020-03-19 14:40:00|6386.1|6376.1|6387.6|6377.6|6397.6|6387.6|6374.6|6364.6|107
1584629100000|2020-03-19 14:45:00|6388.1|6378.1|6390.6|6380.6|6402.1|6392.1|6383.1|6373.1|63
1584629400000|2020-03-19 14:50:00|6391.1|6381.1|6379.6|6369.6|6395.1|6385.1|6355.1|6345.1|93
1584629700000|2020-03-19 14:55:00|6378.6|6368.6|6357.1|6347.1|6401.1|6391.1|6357.1|6347.1|511
1584630000000|2020-03-19 15:00:00|6356.6|6346.6|6367.6|6357.6|6391.6|6381.6|6356.6|6346.6|198
1584630300000|2020-03-19 15:05:00|6368.1|6358.1|6370.6|6360.6|6386.1|6376.1|6357.1|6347.1|287
1584630600000|2020-03-19 15:10:00|6371.1|6361.1|6398.6|6388.6|6403.1|6393.1|6359.1|6349.1|307
1584630900000|2020-03-19 15:15:00|6398.1|6388.1|6389.1|6379.1|6403.6|6393.6|6377.1|6367.1|230
1584631200000|2020-03-19 15:20:00|6389.6|6379.6|6406.1|6396.1|6413.1|6403.1|6389.1|6379.1|90
1584631500000|2020-03-19 15:25:00|6405.1|6395.1|6409.6|6399.6|6423.6|6413.6|6405.1|6395.1|69
1584631800000|2020-03-19 15:30:00|6409.1|6399.1|6395.6|6385.6|6409.1|6399.1|6380.6|6370.6|92
1584632100000|2020-03-19 15:35:00|6395.1|6385.1|6384.6|6374.6|6419.6|6409.6|6383.1|6373.1|119
1584632400000|2020-03-19 15:40:00|6385.1|6375.1|6399.1|6389.1|6403.1|6393.1|6368.1|6358.1|98
1584632700000|2020-03-19 15:45:00|6397.6|6387.6|6412.6|6402.6|6414.6|6404.6|6389.1|6379.1|112
1584633000000|2020-03-19 15:50:00|6412.1|6402.1|6403.1|6393.1|6414.6|6404.6|6376.1|6366.1|221
1584633300000|2020-03-19 15:55:00|6402.6|6392.6|6385.1|6375.1|6422.1|6412.1|6372.6|6362.6|292
1584633600000|2020-03-19 16:00:00|6384.6|6374.6|6392.1|6382.1|6407.1|6397.1|6380.6|6370.6|169
1584633900000|2020-03-19 16:05:00|6391.6|6381.6|6400.6|6390.6|6415.1|6405.1|6390.6|6380.6|87
1584634200000|2020-03-19 16:10:00|6400.1|6390.1|6404.1|6394.1|6404.1|6394.1|6385.6|6375.6|87
1584634500000|2020-03-19 16:15:00|6404.6|6394.6|6417.6|6407.6|6423.6|6413.6|6386.6|6376.6|64
1584634800000|2020-03-19 16:20:00|6416.6|6406.6|6385.1|6375.1|6424.1|6414.1|6382.6|6372.6|52
1584635100000|2020-03-19 16:25:00|6384.6|6374.6|6412.6|6402.6|6412.6|6402.6|6362.1|6352.1|260
1584635400000|2020-03-19 16:30:00|6416.1|6399.1|6418.6|6401.6|6451.1|6434.1|6359.6|6342.6|237
1584635700000|2020-03-19 16:35:00|6419.6|6402.6|6371.1|6359.1|6436.6|6419.6|6371.1|6356.1|158
1584636000000|2020-03-19 16:40:00|6370.1|6361.1|6404.1|6387.1|6411.6|6394.6|6370.1|6361.1|31
1584636300000|2020-03-19 16:45:00|6402.1|6385.1|6400.1|6383.1|6418.1|6401.1|6398.1|6383.1|40
1584636600000|2020-03-19 16:50:00|6400.6|6383.6|6408.1|6391.1|6410.1|6395.1|6395.1|6378.1|78
1584636900000|2020-03-19 16:55:00|6411.1|6394.1|6400.6|6383.6|6418.6|6401.6|6400.6|6383.6|30
1584637200000|2020-03-19 17:00:00|6405.1|6388.1|6378.1|6367.1|6413.6|6396.6|6376.6|6359.6|32
1584637500000|2020-03-19 17:05:00|6379.1|6361.1|6418.1|6402.1|6418.1|6402.1|6379.1|6361.1|67
1584637800000|2020-03-19 17:10:00|6420.1|6405.1|6423.6|6406.6|6438.6|6421.6|6415.6|6398.6|20
1584638100000|2020-03-19 17:15:00|6423.1|6406.1|6415.1|6398.1|6423.1|6406.1|6402.1|6385.1|30
1584638400000|2020-03-19 17:20:00|6414.6|6397.6|6419.6|6402.6|6422.6|6405.6|6410.1|6393.1|15
1584638700000|2020-03-19 17:25:00|6418.6|6401.6|6381.6|6364.6|6419.6|6402.6|6380.1|6364.1|7
1584639000000|2020-03-19 17:30:00|6381.1|6364.1|6386.6|6369.6|6387.6|6370.6|6376.1|6360.1|23
1584639300000|2020-03-19 17:35:00|6386.1|6369.1|6401.1|6384.1|6401.6|6384.6|6385.6|6368.6|9
1584639600000|2020-03-19 17:40:00|6400.6|6383.6|6402.6|6385.6|6411.6|6394.6|6377.1|6363.1|4
1584639900000|2020-03-19 17:45:00|6403.6|6386.6|6400.1|6383.1|6415.1|6398.1|6399.1|6382.1|0
1584640200000|2020-03-19 17:50:00|6401.6|6384.6|6435.1|6418.1|6444.1|6430.1|6400.1|6383.1|67
1584640500000|2020-03-19 17:55:00|6436.6|6419.6|6408.6|6391.6|6438.6|6421.6|6408.1|6391.1|4
1584640800000|2020-03-19 18:00:00|6415.6|6398.6|6395.6|6378.6|6415.6|6398.6|6388.6|6371.6|3
1584641100000|2020-03-19 18:05:00|6396.1|6379.1|6395.6|6378.6|6407.1|6390.1|6385.6|6368.6|4
1584641400000|2020-03-19 18:10:00|6396.6|6379.6|6418.1|6401.1|6418.1|6401.1|6396.6|6379.6|89
1584641700000|2020-03-19 18:15:00|6416.6|6399.6|6421.6|6404.6|6421.6|6404.6|6399.1|6383.1|25
1584642000000|2020-03-19 18:20:00|6420.6|6403.6|6438.1|6421.1|6438.1|6421.1|6415.6|6398.6|5
1584642300000|2020-03-19 18:25:00|6439.1|6422.1|6422.1|6405.1|6446.1|6429.1|6418.1|6401.1|75
1584642600000|2020-03-19 18:30:00|6422.6|6405.6|6440.1|6423.1|6443.1|6430.1|6420.1|6403.1|25
1584642900000|2020-03-19 18:35:00|6439.6|6422.6|6456.1|6439.1|6461.1|6447.1|6437.6|6420.6|9214
1584643200000|2020-03-19 18:40:00|6457.1|6441.1|6480.1|6463.1|6485.6|6468.6|6456.1|6439.1|37
1584643500000|2020-03-19 18:45:00|6479.1|6462.1|6485.1|6468.1|6486.6|6469.6|6463.1|6446.1|22
1584643800000|2020-03-19 18:50:00|6484.1|6467.1|6450.1|6433.1|6493.1|6476.1|6445.1|6428.1|39
1584644100000|2020-03-19 18:55:00|6450.6|6433.6|6459.9|6442.9|6465.6|6448.6|6444.1|6429.6|38
1584644400000|2020-03-19 19:00:00|6458.8|6441.8|6437|6420|6458.8|6441.8|6417.4|6400.4|0
1584644700000|2020-03-19 19:05:00|6437.2|6420.2|6395.3|6378.3|6446.4|6429.4|6395.2|6378.2|0
1584645000000|2020-03-19 19:10:00|6395.4|6378.4|6414.6|6397.6|6427.6|6410.6|6373.1|6356.1|0
1584645300000|2020-03-19 19:15:00|6415.8|6398.8|6424.1|6407.1|6448.5|6431.5|6390.9|6373.9|0
1584645600000|2020-03-19 19:20:00|6424|6407|6438.5|6421.5|6447.2|6430.2|6418|6401|0
1584645900000|2020-03-19 19:25:00|6438.7|6421.7|6426.2|6409.2|6448.7|6431.7|6426.1|6409.1|0
1584646200000|2020-03-19 19:30:00|6427.3|6410.3|6416.1|6399.1|6436.9|6419.9|6387.8|6370.8|0
1584646500000|2020-03-19 19:35:00|6417.3|6400.3|6420.7|6403.7|6424.7|6407.7|6401.2|6384.2|0
1584646800000|2020-03-19 19:40:00|6420.8|6403.8|6440.5|6423.5|6447.5|6430.5|6407.1|6390.1|0
1584647100000|2020-03-19 19:45:00|6441.6|6424.6|6416.3|6399.3|6447.9|6430.9|6407.5|6390.5|0
1584647400000|2020-03-19 19:50:00|6415.6|6398.6|6376.2|6359.2|6415.6|6398.6|6357.9|6340.9|0
1584647700000|2020-03-19 19:55:00|6378.4|6361.4|6375.4|6358.4|6395.1|6378.1|6366.7|6349.7|0
1584648000000|2020-03-19 20:00:00|6375.1|6358.1|6363.9|6346.9|6387.6|6370.6|6356.7|6339.7|0
1584648300000|2020-03-19 20:05:00|6362.7|6345.7|6359.5|6342.5|6381.7|6364.7|6359.2|6342.2|0
1584648600000|2020-03-19 20:10:00|6359.4|6342.4|6385.3|6368.3|6396.1|6379.1|6348.9|6331.9|0
1584648900000|2020-03-19 20:15:00|6384.2|6367.2|6380.7|6363.7|6388.7|6371.7|6380.7|6363.7|0
1584649200000|2020-03-19 20:20:00|6378.5|6361.5|6387.4|6370.4|6387.4|6370.4|6378.5|6361.5|0
1584649500000|2020-03-19 20:25:00|6385.2|6368.2|6382.9|6365.9|6385.2|6368.2|6381.8|6364.8|0
1584649800000|2020-03-19 20:30:00|6381.7|6364.7|6358.9|6341.9|6381.7|6364.7|6357.4|6340.4|0
1584650100000|2020-03-19 20:35:00|6358.7|6341.7|6354.2|6337.2|6364|6347|6354.2|6337.2|0
1584650400000|2020-03-19 20:40:00|6354.1|6337.1|6344.6|6327.6|6355.4|6338.4|6342.1|6325.1|0
1584650700000|2020-03-19 20:45:00|6344.5|6327.5|6300.8|6283.8|6346.5|6329.5|6295.4|6278.4|0
1584651000000|2020-03-19 20:50:00|6300.5|6283.5|6309.7|6292.7|6316.9|6299.9|6299.3|6282.3|0
1584651300000|2020-03-19 20:55:00|6309.8|6292.8|6325.1|6308.1|6328.6|6311.6|6304.5|6287.5|0
1584651600000|2020-03-19 21:00:00|6322.7|6305.7|6328.8|6311.8|6328.8|6311.8|6316.4|6299.4|0
1584651900000|2020-03-19 21:05:00|6327.9|6310.9|6322.3|6305.3|6328.6|6311.6|6321.1|6304.1|0
1584652200000|2020-03-19 21:10:00|6322.7|6305.7|6321.3|6304.3|6326.7|6309.7|6320.1|6303.1|0
1584652500000|2020-03-19 21:15:00|6321.8|6304.8|6319.2|6302.2|6322.7|6305.7|6312.7|6295.7|0
1584652800000|2020-03-19 21:20:00|6318|6301|6319.2|6302.2|6322.7|6305.7|6318|6301|0
1584653100000|2020-03-19 21:25:00|6318.3|6301.3|6314|6297|6320.4|6303.4|6312.2|6295.2|0
1584653400000|2020-03-19 21:30:00|6312.3|6295.3|6307.9|6290.9|6313.7|6296.7|6306.9|6289.9|0
1584653700000|2020-03-19 21:35:00|6307.6|6290.6|6304.8|6287.8|6313|6296|6304.8|6287.8|0
1584654000000|2020-03-19 21:40:00|6306.2|6289.2|6307.2|6290.2|6310.9|6293.9|6304.8|6287.8|0
1584654300000|2020-03-19 21:45:00|6307.4|6290.4|6302.6|6285.6|6309.3|6292.3|6301.5|6284.5|0
1584654600000|2020-03-19 21:50:00|6303.5|6286.5|6309.4|6292.4|6309.6|6292.6|6302.6|6285.6|0
1584654900000|2020-03-19 21:55:00|6308.4|6291.4|6313.1|6296.1|6315.5|6298.5|6306.8|6289.8|0
1584655200000|2020-03-19 22:00:00|6312.4|6295.4|6322.6|6305.6|6331.6|6314.6|6278.9|6261.9|0
1584655500000|2020-03-19 22:05:00|6322.4|6305.4|6294|6277|6351.2|6334.2|6289.7|6272.7|0
1584655800000|2020-03-19 22:10:00|6293.9|6276.9|6335.9|6318.9|6343.2|6326.2|6283|6266|0
1584656100000|2020-03-19 22:15:00|6335.4|6318.4|6322.7|6305.7|6335.4|6318.4|6305.2|6288.2|0
1584656400000|2020-03-19 22:20:00|6322|6305|6314.8|6297.8|6342.4|6325.4|6314.5|6297.5|0
1584656700000|2020-03-19 22:25:00|6314.7|6297.7|6328.4|6311.4|6333.8|6316.8|6310.1|6293.1|0
1584657000000|2020-03-19 22:30:00|6328.1|6311.1|6301.4|6284.4|6329.7|6312.7|6295.6|6278.6|0
1584657300000|2020-03-19 22:35:00|6301.6|6284.6|6282.7|6265.7|6302.4|6285.4|6281.6|6264.6|0
1584657600000|2020-03-19 22:40:00|6282.6|6265.6|6288.2|6271.2|6315.8|6298.8|6281.9|6264.9|0
1584657900000|2020-03-19 22:45:00|6288|6271|6297.5|6280.5|6308.6|6291.6|6288|6271|0
1584658200000|2020-03-19 22:50:00|6297.7|6280.7|6312.1|6295.1|6320.3|6303.3|6288|6271|0
1584658500000|2020-03-19 22:55:00|6312|6295|6264.2|6247.2|6312.5|6295.5|6255.2|6238.2|0
1584658800000|2020-03-19 23:00:00|6263.2|6246.2|6254.9|6237.9|6280.2|6263.2|6249.6|6232.6|0
1584659100000|2020-03-19 23:05:00|6255.6|6238.6|6260.6|6243.6|6271.6|6254.6|6254.6|6237.6|0
1584659400000|2020-03-19 23:10:00|6260.5|6243.5|6265.3|6248.3|6274.5|6257.5|6250|6233|0
1584659700000|2020-03-19 23:15:00|6265.7|6248.7|6296.1|6279.1|6316.6|6299.6|6264.5|6247.5|0
1584660000000|2020-03-19 23:20:00|6296|6279|6317.6|6300.6|6319.9|6302.9|6288.6|6271.6|0
1584660300000|2020-03-19 23:25:00|6317.3|6300.3|6282.2|6265.2|6318|6301|6272.8|6255.8|0
1584660600000|2020-03-19 23:30:00|6282|6265|6284.4|6267.4|6296.9|6279.9|6273.7|6256.7|0
1584660900000|2020-03-19 23:35:00|6284.3|6267.3|6292.2|6275.2|6294|6277|6273|6256|0
1584661200000|2020-03-19 23:40:00|6292.4|6275.4|6301.9|6284.9|6302.5|6285.5|6289.8|6272.8|0
1584661500000|2020-03-19 23:45:00|6302.4|6285.4|6311.2|6294.2|6312|6295|6291.1|6274.1|0
1584661800000|2020-03-19 23:50:00|6311.1|6294.1|6312.6|6295.6|6324|6307|6307.3|6290.3|0
1584662100000|2020-03-19 23:55:00|6312.8|6295.8|6325.6|6308.6|6333.2|6316.2|6305.7|6288.7|0
1584662400000|2020-03-20 00:00:00|6325.5|6308.5|6325.7|6308.7|6333.5|6316.5|6296.7|6279.7|0
1584662700000|2020-03-20 00:05:00|6325.5|6308.5|6313.2|6296.2|6325.5|6308.5|6299|6282|0
1584663000000|2020-03-20 00:10:00|6313.1|6296.1|6298.1|6281.1|6313.1|6296.1|6282|6265|0
1584663300000|2020-03-20 00:15:00|6298.6|6281.6|6328.1|6311.1|6342.5|6325.5|6286.2|6269.2|0
1584663600000|2020-03-20 00:20:00|6328.2|6311.2|6365.3|6348.3|6368.9|6351.9|6326.8|6309.8|0
1584663900000|2020-03-20 00:25:00|6365.4|6348.4|6352.1|6335.1|6374.1|6357.1|6350.7|6333.7|0
1584664200000|2020-03-20 00:30:00|6352|6335|6334.2|6317.2|6352.1|6335.1|6327.8|6310.8|0
1584664500000|2020-03-20 00:35:00|6334.3|6317.3|6354.7|6337.7|6355.5|6338.5|6334.2|6317.2|0
1584664800000|2020-03-20 00:40:00|6354.8|6337.8|6332.8|6315.8|6356.5|6339.5|6332.7|6315.7|0
1584665100000|2020-03-20 00:45:00|6332.3|6315.3|6326.9|6309.9|6336.3|6319.3|6306.8|6289.8|0
1584665400000|2020-03-20 00:50:00|6326.8|6309.8|6325.5|6308.5|6330.5|6313.5|6307.8|6290.8|0
1584665700000|2020-03-20 00:55:00|6325.6|6308.6|6304|6287|6328.5|6311.5|6292|6275|0
1584666000000|2020-03-20 01:00:00|6304.1|6287.1|6327.3|6310.3|6327.5|6310.5|6293|6276|0
1584666300000|2020-03-20 01:05:00|6328.5|6311.5|6344.4|6327.4|6360.8|6343.8|6328.5|6311.5|0
1584666600000|2020-03-20 01:10:00|6344.5|6327.5|6363|6346|6370.9|6353.9|6333.9|6316.9|0
1584666900000|2020-03-20 01:15:00|6363.3|6346.3|6362.6|6345.6|6384.6|6367.6|6352.3|6335.3|0
1584667200000|2020-03-20 01:20:00|6361.3|6344.3|6422.7|6405.7|6431.4|6414.4|6360|6343|0
1584667500000|2020-03-20 01:25:00|6422.3|6405.3|6408.4|6391.4|6451.5|6434.5|6397.4|6380.4|0
1584667800000|2020-03-20 01:30:00|6407.2|6390.2|6377.6|6360.6|6407.2|6390.2|6370|6353|0
1584668100000|2020-03-20 01:35:00|6376.4|6359.4|6344|6327|6385.5|6368.5|6343.9|6326.9|0
1584668400000|2020-03-20 01:40:00|6343.8|6326.8|6312.5|6295.5|6344|6327|6309.7|6292.7|0
1584668700000|2020-03-20 01:45:00|6312.4|6295.4|6327.8|6310.8|6336.9|6319.9|6304.7|6287.7|0
1584669000000|2020-03-20 01:50:00|6328.3|6311.3|6345.3|6328.3|6346|6329|6325.1|6308.1|0
1584669300000|2020-03-20 01:55:00|6345.5|6328.5|6368.4|6351.4|6368.7|6351.7|6322.1|6305.1|0
1584669600000|2020-03-20 02:00:00|6368.3|6351.3|6335.2|6318.2|6374.7|6357.7|6335.2|6318.2|0
1584669900000|2020-03-20 02:05:00|6334.7|6317.7|6358.8|6341.8|6363.9|6346.9|6325|6308|0
1584670200000|2020-03-20 02:10:00|6358.9|6341.9|6409.4|6392.4|6410.8|6393.8|6358.9|6341.9|0
1584670500000|2020-03-20 02:15:00|6409.5|6392.5|6421.7|6404.7|6424.4|6407.4|6407.7|6390.7|0
1584670800000|2020-03-20 02:20:00|6422.2|6405.2|6425|6408|6446.2|6429.2|6397.1|6380.1|0
1584671100000|2020-03-20 02:25:00|6425.5|6408.5|6398.2|6381.2|6435.2|6418.2|6386.5|6369.5|0
1584671400000|2020-03-20 02:30:00|6398.3|6381.3|6401.9|6384.9|6410.3|6393.3|6384.4|6367.4|0
1584671700000|2020-03-20 02:35:00|6402|6385|6399.9|6382.9|6419.6|6402.6|6399.4|6382.4|0
1584672000000|2020-03-20 02:40:00|6400.1|6383.1|6407.8|6390.8|6414.3|6397.3|6393.5|6376.5|0
1584672300000|2020-03-20 02:45:00|6407.3|6390.3|6396.1|6379.1|6414.6|6397.6|6396|6379|0
1584672600000|2020-03-20 02:50:00|6396|6379|6404.5|6387.5|6405.9|6388.9|6387.7|6370.7|0
1584672900000|2020-03-20 02:55:00|6405.7|6388.7|6419.9|6402.9|6421.3|6404.3|6403|6386|0
1584673200000|2020-03-20 03:00:00|6419.4|6402.4|6395.1|6378.1|6421.3|6404.3|6392.5|6375.5|0
1584673500000|2020-03-20 03:05:00|6396.3|6379.3|6394.2|6377.2|6408.1|6391.1|6387.6|6370.6|0
1584673800000|2020-03-20 03:10:00|6394.3|6377.3|6409.6|6392.6|6411|6394|6394.2|6377.2|0
1584674100000|2020-03-20 03:15:00|6409.5|6392.5|6414.6|6397.6|6422.3|6405.3|6404.1|6387.1|0
1584674400000|2020-03-20 03:20:00|6414.5|6397.5|6392.6|6375.6|6417.2|6400.2|6388.7|6371.7|0
1584674700000|2020-03-20 03:25:00|6392.9|6375.9|6411.4|6394.4|6412.7|6395.7|6392.5|6375.5|0
1584675000000|2020-03-20 03:30:00|6411.3|6394.3|6390.8|6373.8|6411.4|6394.4|6389.5|6372.5|0
1584675300000|2020-03-20 03:35:00|6390.9|6373.9|6401.3|6384.3|6402.6|6385.6|6386.1|6369.1|0
1584675600000|2020-03-20 03:40:00|6401.4|6384.4|6406.6|6389.6|6410.3|6393.3|6397.6|6380.6|0
1584675900000|2020-03-20 03:45:00|6407.8|6390.8|6412.1|6395.1|6417.2|6400.2|6404.1|6387.1|0
1584676200000|2020-03-20 03:50:00|6410.9|6393.9|6402.8|6385.8|6412.1|6395.1|6397.9|6380.9|0
1584676500000|2020-03-20 03:55:00|6402.9|6385.9|6411.6|6394.6|6416.9|6399.9|6402.9|6385.9|0
1584676800000|2020-03-20 04:00:00|6411.7|6394.7|6409.5|6392.5|6412|6395|6404.1|6387.1|0
1584677100000|2020-03-20 04:05:00|6409.6|6392.6|6410.1|6393.1|6416.3|6399.3|6400.7|6383.7|0
1584677400000|2020-03-20 04:10:00|6410.5|6393.5|6416.4|6399.4|6419.1|6402.1|6407.5|6390.5|0
1584677700000|2020-03-20 04:15:00|6416.5|6399.5|6431.2|6414.2|6437.7|6420.7|6416.5|6399.5|0
1584678000000|2020-03-20 04:20:00|6429.9|6412.9|6450.5|6433.5|6450.6|6433.6|6426.3|6409.3|0
1584678300000|2020-03-20 04:25:00|6450.4|6433.4|6457.2|6440.2|6459.5|6442.5|6448.1|6431.1|0
1584678600000|2020-03-20 04:30:00|6457.1|6440.1|6460.1|6443.1|6461.4|6444.4|6447|6430|0
1584678900000|2020-03-20 04:35:00|6459.6|6442.6|6468.3|6451.3|6490.3|6473.3|6456.3|6439.3|0
1584679200000|2020-03-20 04:40:00|6468.1|6451.1|6460.4|6443.4|6469.3|6452.3|6451.6|6434.6|0
1584679500000|2020-03-20 04:45:00|6459.9|6442.9|6437.1|6420.1|6459.9|6442.9|6436|6419|0
1584679800000|2020-03-20 04:50:00|6437.2|6420.2|6433.2|6416.2|6443.7|6426.7|6429.3|6412.3|0
1584680100000|2020-03-20 04:55:00|6433.1|6416.1|6446.3|6429.3|6449.9|6432.9|6428|6411|0
1584680400000|2020-03-20 05:00:00|6446.4|6429.4|6434.6|6417.6|6447.7|6430.7|6430.7|6413.7|0
1584680700000|2020-03-20 05:05:00|6434.5|6417.5|6428.4|6411.4|6434.5|6417.5|6402.8|6385.8|0
1584681000000|2020-03-20 05:10:00|6428.3|6411.3|6413.7|6396.7|6431|6414|6406.7|6389.7|0
1584681300000|2020-03-20 05:15:00|6412.8|6395.8|6423.5|6406.5|6425.7|6408.7|6411.1|6394.1|0
1584681600000|2020-03-20 05:20:00|6423.4|6406.4|6422.5|6405.5|6425.1|6408.1|6411.8|6394.8|0
1584681900000|2020-03-20 05:25:00|6422.4|6405.4|6417.7|6400.7|6431.9|6414.9|6413.4|6396.4|0
1584682200000|2020-03-20 05:30:00|6418.7|6401.7|6422.7|6405.7|6425.5|6408.5|6412.2|6395.2|0
1584682500000|2020-03-20 05:35:00|6422.8|6405.8|6424.1|6407.1|6430.2|6413.2|6411.5|6394.5|0
1584682800000|2020-03-20 05:40:00|6425|6408|6416.4|6399.4|6427.8|6410.8|6411.3|6394.3|0
1584683100000|2020-03-20 05:45:00|6416.3|6399.3|6421.4|6404.4|6429.1|6412.1|6413.9|6396.9|0
1584683400000|2020-03-20 05:50:00|6418.9|6401.9|6424.7|6407.7|6435.7|6418.7|6416.4|6399.4|0
1584683700000|2020-03-20 05:55:00|6426|6409|6426.2|6409.2|6433.9|6416.9|6420.4|6403.4|0
1584684000000|2020-03-20 06:00:00|6426.3|6409.3|6449.1|6432.1|6454.8|6437.8|6426.3|6409.3|0
1584684300000|2020-03-20 06:05:00|6446.7|6429.7|6466.9|6449.9|6468.1|6451.1|6446.7|6429.7|0
1584684600000|2020-03-20 06:10:00|6466.8|6449.8|6495.6|6478.6|6499.9|6482.9|6466.8|6449.8|0
1584684900000|2020-03-20 06:15:00|6495.7|6478.7|6510.4|6493.4|6514|6497|6495.3|6478.3|0
1584685200000|2020-03-20 06:20:00|6509.5|6492.5|6516.9|6499.9|6520.2|6503.2|6505.2|6488.2|0
1584685500000|2020-03-20 06:25:00|6517.8|6500.8|6525.3|6508.3|6525.5|6508.5|6514|6497|0
1584685800000|2020-03-20 06:30:00|6525.4|6508.4|6520|6503|6528.4|6511.4|6512.5|6495.5|0
1584686100000|2020-03-20 06:35:00|6519.9|6502.9|6520.1|6503.1|6522.6|6505.6|6510.2|6493.2|0
1584686400000|2020-03-20 06:40:00|6520.2|6503.2|6544.1|6527.1|6557.5|6540.5|6517.4|6500.4|0
1584686700000|2020-03-20 06:45:00|6544|6527|6557.1|6540.1|6562.3|6545.3|6541.2|6524.2|0
1584687000000|2020-03-20 06:50:00|6557.3|6540.3|6579.1|6562.1|6587|6570|6554.5|6537.5|0
1584687300000|2020-03-20 06:55:00|6579|6562|6606.7|6589.7|6608|6591|6574.4|6557.4|0
1584687600000|2020-03-20 07:00:00|6610.5|6593.5|6596.6|6586.6|6645.1|6635.1|6587.1|6577.1|41
1584687900000|2020-03-20 07:05:00|6596.1|6586.1|6582.1|6572.1|6596.1|6586.1|6581.1|6571.1|2
1584688200000|2020-03-20 07:10:00|6585.6|6575.6|6598.6|6588.6|6598.6|6588.6|6576.6|6566.6|9
1584688500000|2020-03-20 07:15:00|6613.1|6603.1|6595.1|6585.1|6614.6|6604.6|6592.6|6582.6|13
1584688800000|2020-03-20 07:20:00|6594.6|6584.6|6603.6|6593.6|6604.6|6594.6|6593.1|6583.1|19
1584689100000|2020-03-20 07:25:00|6600.6|6590.6|6652.1|6642.1|6653.6|6643.6|6600.6|6590.6|21
1584689400000|2020-03-20 07:30:00|6654.1|6644.1|6626.1|6616.1|6655.6|6645.6|6623.1|6613.1|27
1584689700000|2020-03-20 07:35:00|6624.1|6614.1|6625.6|6615.6|6627.1|6617.1|6609.6|6599.6|4
1584690000000|2020-03-20 07:40:00|6626.6|6616.6|6644.1|6634.1|6645.1|6635.1|6626.6|6616.6|10
1584690300000|2020-03-20 07:45:00|6646.6|6636.6|6633.1|6623.1|6650.1|6640.1|6630.6|6620.6|5
1584690600000|2020-03-20 07:50:00|6632.1|6622.1|6619.1|6609.1|6640.1|6630.1|6586.1|6576.1|18
1584690900000|2020-03-20 07:55:00|6619.6|6609.6|6657.6|6647.6|6660.6|6650.6|6619.1|6609.1|26
1584691200000|2020-03-20 08:00:00|6644.6|6634.6|6672.6|6662.6|6694.6|6684.6|6577.1|6567.1|184
1584691500000|2020-03-20 08:05:00|6664.6|6654.6|6678.6|6668.6|6678.6|6668.6|6613.1|6603.1|176
1584691800000|2020-03-20 08:10:00|6682.1|6672.1|6680.1|6670.1|6693.6|6683.6|6673.1|6663.1|202
1584692100000|2020-03-20 08:15:00|6679.1|6669.1|6645.6|6635.6|6679.1|6669.1|6628.6|6618.6|342
1584692400000|2020-03-20 08:20:00|6644.1|6634.1|6667.1|6657.1|6690.6|6680.6|6641.6|6631.6|264
1584692700000|2020-03-20 08:25:00|6670.6|6660.6|6646.6|6636.6|6679.6|6669.6|6644.6|6634.6|592
1584693000000|2020-03-20 08:30:00|6646.1|6636.1|6645.1|6635.1|6651.1|6641.1|6611.6|6601.6|591
1584693300000|2020-03-20 08:35:00|6647.6|6637.6|6646.6|6636.6|6662.1|6652.1|6627.6|6617.6|246
1584693600000|2020-03-20 08:40:00|6647.1|6637.1|6613.6|6603.6|6652.6|6642.6|6599.6|6589.6|251
1584693900000|2020-03-20 08:45:00|6618.1|6608.1|6640.6|6630.6|6646.6|6636.6|6618.1|6608.1|181
1584694200000|2020-03-20 08:50:00|6640.1|6630.1|6662.1|6652.1|6662.1|6652.1|6633.1|6623.1|200
1584694500000|2020-03-20 08:55:00|6661.6|6651.6|6680.6|6670.6|6685.6|6675.6|6656.1|6646.1|96
1584694800000|2020-03-20 09:00:00|6675.1|6665.1|6687.1|6677.1|6703.1|6693.1|6674.6|6664.6|158
1584695100000|2020-03-20 09:05:00|6686.6|6676.6|6712.6|6702.6|6728.6|6718.6|6684.6|6674.6|195
1584695400000|2020-03-20 09:10:00|6712.1|6702.1|6735.6|6725.6|6736.1|6726.1|6697.1|6687.1|168
1584695700000|2020-03-20 09:15:00|6738.1|6728.1|6761.1|6751.1|6766.6|6756.6|6731.6|6721.6|160
1584696000000|2020-03-20 09:20:00|6761.6|6751.6|6742.6|6732.6|6771.1|6761.1|6742.6|6732.6|139
1584696300000|2020-03-20 09:25:00|6743.1|6733.1|6744.1|6734.1|6756.6|6746.6|6728.1|6718.1|135
1584696600000|2020-03-20 09:30:00|6740.6|6730.6|6749.6|6739.6|6754.6|6744.6|6740.1|6730.1|132
1584696900000|2020-03-20 09:35:00|6746.6|6736.6|6720.1|6710.1|6749.6|6739.6|6715.6|6705.6|226
1584697200000|2020-03-20 09:40:00|6719.1|6709.1|6715.6|6705.6|6730.1|6720.1|6713.6|6703.6|157
1584697500000|2020-03-20 09:45:00|6716.1|6706.1|6720.1|6710.1|6751.1|6741.1|6715.6|6705.6|237
1584697800000|2020-03-20 09:50:00|6719.1|6709.1|6710.1|6700.1|6740.1|6730.1|6708.1|6698.1|323
1584698100000|2020-03-20 09:55:00|6709.1|6699.1|6721.1|6711.1|6721.6|6711.6|6706.6|6696.6|66
1584698400000|2020-03-20 10:00:00|6720.6|6710.6|6696.1|6686.1|6720.6|6710.6|6690.6|6680.6|116
1584698700000|2020-03-20 10:05:00|6695.6|6685.6|6710.1|6700.1|6715.6|6705.6|6691.6|6681.6|65
1584699000000|2020-03-20 10:10:00|6712.1|6702.1|6702.6|6692.6|6716.6|6706.6|6699.1|6689.1|193
1584699300000|2020-03-20 10:15:00|6703.1|6693.1|6696.1|6686.1|6704.6|6694.6|6689.1|6679.1|78
1584699600000|2020-03-20 10:20:00|6695.6|6685.6|6696.6|6686.6|6707.1|6697.1|6689.6|6679.6|163
1584699900000|2020-03-20 10:25:00|6696.1|6686.1|6661.6|6651.6|6696.1|6686.1|6658.1|6648.1|104
1584700200000|2020-03-20 10:30:00|6660.6|6650.6|6665.1|6655.1|6672.6|6662.6|6655.1|6645.1|106
1584700500000|2020-03-20 10:35:00|6664.6|6654.6|6673.1|6663.1|6673.6|6663.6|6660.1|6650.1|96
1584700800000|2020-03-20 10:40:00|6673.6|6663.6|6671.1|6661.1|6677.6|6667.6|6664.6|6654.6|128
1584701100000|2020-03-20 10:45:00|6670.6|6660.6|6647.6|6637.6|6670.6|6660.6|6636.6|6626.6|181
1584701400000|2020-03-20 10:50:00|6647.1|6637.1|6642.1|6632.1|6678.6|6668.6|6641.6|6631.6|237
1584701700000|2020-03-20 10:55:00|6642.6|6632.6|6660.1|6650.1|6668.1|6658.1|6636.6|6626.6|132
1584702000000|2020-03-20 11:00:00|6658.6|6648.6|6659.6|6649.6|6660.6|6650.6|6638.6|6628.6|195
1584702300000|2020-03-20 11:05:00|6658.6|6648.6|6670.6|6660.6|6674.1|6664.1|6653.6|6643.6|103
1584702600000|2020-03-20 11:10:00|6669.1|6659.1|6670.6|6660.6|6677.6|6667.6|6662.6|6652.6|134
1584702900000|2020-03-20 11:15:00|6671.1|6661.1|6645.6|6635.6|6671.6|6661.6|6632.6|6622.6|239
1584703200000|2020-03-20 11:20:00|6646.1|6636.1|6616.1|6606.1|6646.6|6636.6|6614.6|6604.6|113
1584703500000|2020-03-20 11:25:00|6616.6|6606.6|6598.6|6588.6|6624.1|6614.1|6593.1|6583.1|149
1584703800000|2020-03-20 11:30:00|6599.1|6589.1|6636.1|6626.1|6636.1|6626.1|6599.1|6589.1|47
1584704100000|2020-03-20 11:35:00|6633.6|6623.6|6616.6|6606.6|6638.6|6628.6|6604.6|6594.6|96
1584704400000|2020-03-20 11:40:00|6616.1|6606.1|6604.6|6594.6|6622.1|6612.1|6595.1|6585.1|114
1584704700000|2020-03-20 11:45:00|6604.1|6594.1|6600.1|6590.1|6619.1|6609.1|6594.6|6584.6|63
1584705000000|2020-03-20 11:50:00|6600.6|6590.6|6618.1|6608.1|6621.6|6611.6|6597.6|6587.6|118
1584705300000|2020-03-20 11:55:00|6617.6|6607.6|6616.1|6606.1|6619.6|6609.6|6607.1|6597.1|79
1584705600000|2020-03-20 12:00:00|6617.6|6607.6|6627.6|6617.6|6632.6|6622.6|6611.6|6601.6|57
1584705900000|2020-03-20 12:05:00|6627.1|6617.1|6637.1|6627.1|6641.6|6631.6|6623.1|6613.1|77
1584706200000|2020-03-20 12:10:00|6636.6|6626.6|6632.1|6622.1|6649.1|6639.1|6626.6|6616.6|113
1584706500000|2020-03-20 12:15:00|6632.6|6622.6|6633.1|6623.1|6636.6|6626.6|6623.1|6613.1|87
1584706800000|2020-03-20 12:20:00|6631.6|6621.6|6628.1|6618.1|6641.6|6631.6|6622.1|6612.1|85
1584707100000|2020-03-20 12:25:00|6632.6|6622.6|6609.1|6599.1|6637.1|6627.1|6608.6|6598.6|78
1584707400000|2020-03-20 12:30:00|6608.6|6598.6|6603.6|6593.6|6613.1|6603.1|6594.1|6584.1|81
1584707700000|2020-03-20 12:35:00|6602.6|6592.6|6590.1|6580.1|6607.6|6597.6|6588.1|6578.1|130
1584708000000|2020-03-20 12:40:00|6589.6|6579.6|6588.6|6578.6|6610.6|6600.6|6586.6|6576.6|241
1584708300000|2020-03-20 12:45:00|6588.1|6578.1|6583.6|6573.6|6601.6|6591.6|6580.6|6570.6|57
1584708600000|2020-03-20 12:50:00|6583.1|6573.1|6594.6|6584.6|6596.1|6586.1|6575.1|6565.1|77
1584708900000|2020-03-20 12:55:00|6594.1|6584.1|6572.6|6562.6|6594.1|6584.1|6571.1|6561.1|110
1584709200000|2020-03-20 13:00:00|6565.6|6555.6|6570.6|6560.6|6585.1|6575.1|6560.6|6550.6|95
1584709500000|2020-03-20 13:05:00|6570.1|6560.1|6584.6|6574.6|6586.6|6576.6|6562.6|6552.6|79
1584709800000|2020-03-20 13:10:00|6584.1|6574.1|6578.1|6568.1|6584.1|6574.1|6560.6|6550.6|61
1584710100000|2020-03-20 13:15:00|6577.6|6567.6|6575.1|6565.1|6584.6|6574.6|6572.1|6562.1|59
1584710400000|2020-03-20 13:20:00|6575.6|6565.6|6583.6|6573.6|6597.1|6587.1|6575.1|6565.1|53
1584710700000|2020-03-20 13:25:00|6584.1|6574.1|6590.1|6580.1|6594.1|6584.1|6577.6|6567.6|98
1584711000000|2020-03-20 13:30:00|6589.6|6579.6|6598.1|6588.1|6598.1|6588.1|6579.1|6569.1|133
1584711300000|2020-03-20 13:35:00|6597.6|6587.6|6572.1|6562.1|6604.6|6594.6|6569.1|6559.1|82
1584711600000|2020-03-20 13:40:00|6572.6|6562.6|6526.1|6516.1|6576.1|6566.1|6523.6|6513.6|111
1584711900000|2020-03-20 13:45:00|6526.6|6516.6|6516.6|6506.6|6529.1|6519.1|6507.6|6497.6|147
1584712200000|2020-03-20 13:50:00|6516.1|6506.1|6484.6|6474.6|6516.1|6506.1|6484.6|6474.6|139
1584712500000|2020-03-20 13:55:00|6484.1|6474.1|6494.1|6484.1|6506.1|6496.1|6477.6|6467.6|74
1584712800000|2020-03-20 14:00:00|6505.1|6495.1|6531.6|6521.6|6536.6|6526.6|6496.1|6486.1|52
1584713100000|2020-03-20 14:05:00|6532.1|6522.1|6510.1|6500.1|6533.1|6523.1|6509.1|6499.1|86
1584713400000|2020-03-20 14:10:00|6510.6|6500.6|6486.1|6476.1|6517.1|6507.1|6482.6|6472.6|94
1584713700000|2020-03-20 14:15:00|6486.6|6476.6|6489.1|6479.1|6498.6|6488.6|6482.6|6472.6|112
1584714000000|2020-03-20 14:20:00|6488.6|6478.6|6528.6|6518.6|6528.6|6518.6|6484.6|6474.6|130
1584714300000|2020-03-20 14:25:00|6529.6|6519.6|6524.1|6514.1|6537.6|6527.6|6521.1|6511.1|272
1584714600000|2020-03-20 14:30:00|6521.6|6511.6|6536.6|6526.6|6539.1|6529.1|6519.6|6509.6|110
1584714900000|2020-03-20 14:35:00|6537.1|6527.1|6520.6|6510.6|6537.1|6527.1|6520.6|6510.6|78
1584715200000|2020-03-20 14:40:00|6521.1|6511.1|6509.6|6499.6|6534.1|6524.1|6508.1|6498.1|101
1584715500000|2020-03-20 14:45:00|6508.1|6498.1|6502.6|6492.6|6514.1|6504.1|6496.6|6486.6|80
1584715800000|2020-03-20 14:50:00|6503.1|6493.1|6532.1|6522.1|6533.6|6523.6|6498.6|6488.6|111
1584716100000|2020-03-20 14:55:00|6532.6|6522.6|6541.6|6531.6|6545.6|6535.6|6531.6|6521.6|85
1584716400000|2020-03-20 15:00:00|6542.1|6532.1|6541.6|6531.6|6552.6|6542.6|6540.1|6530.1|154
1584716700000|2020-03-20 15:05:00|6541.1|6531.1|6544.1|6534.1|6548.1|6538.1|6516.1|6506.1|130
1584717000000|2020-03-20 15:10:00|6544.6|6534.6|6530.6|6520.6|6556.1|6546.1|6530.6|6520.6|121
1584717300000|2020-03-20 15:15:00|6525.6|6515.6|6498.1|6488.1|6525.6|6515.6|6495.1|6485.1|645
1584717600000|2020-03-20 15:20:00|6497.6|6487.6|6432.1|6422.1|6497.6|6487.6|6432.1|6422.1|279
1584717900000|2020-03-20 15:25:00|6431.6|6421.6|6465.6|6455.6|6472.1|6462.1|6427.6|6417.6|249
1584718200000|2020-03-20 15:30:00|6464.1|6454.1|6445.6|6435.6|6471.6|6461.6|6445.1|6435.1|410
1584718500000|2020-03-20 15:35:00|6444.1|6434.1|6452.6|6442.6|6462.1|6452.1|6427.6|6417.6|399
1584718800000|2020-03-20 15:40:00|6450.1|6440.1|6452.6|6442.6|6470.1|6460.1|6445.1|6435.1|396
1584719100000|2020-03-20 15:45:00|6451.1|6441.1|6451.6|6441.6|6453.1|6443.1|6438.6|6428.6|157
1584719400000|2020-03-20 15:50:00|6450.1|6440.1|6433.1|6423.1|6455.6|6445.6|6427.6|6417.6|276
1584719700000|2020-03-20 15:55:00|6434.1|6424.1|6431.6|6421.6|6443.6|6433.6|6424.6|6414.6|357
1584720000000|2020-03-20 16:00:00|6431.1|6421.1|6400.6|6390.6|6439.6|6429.6|6400.6|6390.6|186
1584720300000|2020-03-20 16:05:00|6399.1|6389.1|6365.1|6355.1|6401.1|6391.1|6353.6|6343.6|172
1584720600000|2020-03-20 16:10:00|6367.6|6357.6|6383.1|6373.1|6390.1|6380.1|6367.1|6357.1|346
1584720900000|2020-03-20 16:15:00|6383.6|6373.6|6365.6|6355.6|6384.1|6374.1|6347.1|6337.1|115
1584721200000|2020-03-20 16:20:00|6363.6|6353.6|6373.1|6363.1|6382.1|6372.1|6360.6|6350.6|208
1584721500000|2020-03-20 16:25:00|6372.6|6362.6|6346.6|6336.6|6382.1|6372.1|6338.1|6328.1|447
1584721800000|2020-03-20 16:30:00|6342.1|6332.1|6453.6|6439.6|6453.6|6439.6|6342.1|6331.6|845
1584722100000|2020-03-20 16:35:00|6460.1|6443.1|6422.6|6405.6|6469.6|6455.6|6364.6|6350.6|304
1584722400000|2020-03-20 16:40:00|6416.1|6399.1|6381.6|6366.6|6416.1|6399.1|6363.6|6351.6|114
1584722700000|2020-03-20 16:45:00|6380.6|6368.6|6382.6|6366.6|6404.6|6390.6|6369.6|6354.6|122
1584723000000|2020-03-20 16:50:00|6394.1|6377.1|6409.1|6392.1|6425.1|6408.1|6378.6|6362.6|42
1584723300000|2020-03-20 16:55:00|6408.6|6391.6|6383.6|6366.6|6433.6|6416.6|6374.6|6362.6|57
1584723600000|2020-03-20 17:00:00|6383.1|6366.1|6406.1|6389.1|6433.1|6416.1|6374.1|6357.1|4
1584723900000|2020-03-20 17:05:00|6407.1|6390.1|6414.1|6397.1|6424.6|6407.6|6403.6|6386.6|7
1584724200000|2020-03-20 17:10:00|6413.6|6396.6|6397.6|6380.6|6422.1|6405.1|6397.6|6380.6|4
1584724500000|2020-03-20 17:15:00|6398.1|6381.1|6387.6|6370.6|6407.1|6390.1|6385.1|6368.1|9
1584724800000|2020-03-20 17:20:00|6386.6|6369.6|6366.6|6351.6|6389.1|6372.1|6362.6|6348.6|19
1584725100000|2020-03-20 17:25:00|6363.6|6348.6|6366.6|6349.6|6371.6|6354.6|6354.6|6341.6|26
1584725400000|2020-03-20 17:30:00|6368.1|6351.1|6365.1|6348.1|6372.1|6355.1|6358.6|6345.6|2
1584725700000|2020-03-20 17:35:00|6365.6|6348.6|6376.6|6359.6|6376.6|6359.6|6355.6|6344.1|16
1584726000000|2020-03-20 17:40:00|6376.1|6359.1|6375.6|6358.6|6376.6|6359.6|6373.1|6356.1|0
1584726300000|2020-03-20 17:45:00|6376.1|6359.1|6370.6|6355.6|6393.6|6382.6|6367.6|6355.6|9
1584726600000|2020-03-20 17:50:00|6368.6|6356.1|6366.6|6349.6|6373.1|6356.1|6366.6|6349.6|13
1584726900000|2020-03-20 17:55:00|6366.1|6349.1|6373.1|6356.1|6373.1|6356.1|6364.6|6348.6|1
1584727200000|2020-03-20 18:00:00|6372.6|6355.6|6366.6|6349.6|6373.1|6356.1|6362.6|6348.6|1
1584727500000|2020-03-20 18:05:00|6377.1|6360.1|6375.6|6358.6|6377.1|6360.1|6374.1|6357.1|5
1584727800000|2020-03-20 18:10:00|6375.1|6358.1|6365.6|6348.6|6378.1|6361.1|6365.6|6348.6|4
1584728100000|2020-03-20 18:15:00|6365.1|6348.1|6352.1|6335.1|6366.6|6349.6|6351.6|6334.6|13
1584728400000|2020-03-20 18:20:00|6351.6|6334.6|6353.6|6336.6|6356.6|6339.6|6351.1|6334.1|8
1584728700000|2020-03-20 18:25:00|6355.1|6338.1|6349.1|6332.1|6355.1|6338.1|6339.6|6328.6|15
1584729000000|2020-03-20 18:30:00|6349.6|6332.6|6357.6|6340.6|6359.6|6342.6|6344.1|6327.1|31
1584729300000|2020-03-20 18:35:00|6358.1|6341.1|6355.1|6338.1|6367.6|6350.6|6345.6|6334.6|37
1584729600000|2020-03-20 18:40:00|6353.6|6336.6|6379.1|6362.1|6381.1|6364.1|6353.6|6336.6|18
1584729900000|2020-03-20 18:45:00|6379.6|6362.6|6435.1|6418.1|6435.6|6420.6|6379.6|6362.6|22
1584730200000|2020-03-20 18:50:00|6435.6|6420.6|6472.6|6461.6|6489.1|6472.1|6435.6|6420.6|46
1584730500000|2020-03-20 18:55:00|6484.6|6467.6|6447.1|6430.1|6492.6|6475.6|6418.1|6401.1|155
1584730800000|2020-03-20 19:00:00|6447.6|6430.6|6437.4|6420.4|6472|6455|6427.8|6410.8|0
1584731100000|2020-03-20 19:05:00|6438.5|6421.5|6438.6|6421.6|6462.8|6445.8|6434.1|6417.1|0
1584731400000|2020-03-20 19:10:00|6438.3|6421.3|6465.6|6448.6|6474.8|6457.8|6428.9|6411.9|0
1584731700000|2020-03-20 19:15:00|6465.4|6448.4|6418.3|6401.3|6471.9|6454.9|6415.5|6398.5|0
1584732000000|2020-03-20 19:20:00|6418|6401|6429|6412|6439.4|6422.4|6415.7|6398.7|0
1584732300000|2020-03-20 19:25:00|6429.2|6412.2|6492.3|6475.3|6508|6491|6428.5|6411.5|0
1584732600000|2020-03-20 19:30:00|6492.5|6475.5|6489.6|6472.6|6512.2|6495.2|6466.9|6449.9|0
1584732900000|2020-03-20 19:35:00|6489.4|6472.4|6438.1|6421.1|6489.4|6472.4|6432|6415|0
1584733200000|2020-03-20 19:40:00|6438|6421|6424.4|6407.4|6460.4|6443.4|6424.4|6407.4|0
1584733500000|2020-03-20 19:45:00|6424.2|6407.2|6390.2|6373.2|6430.8|6413.8|6389.8|6372.8|0
1584733800000|2020-03-20 19:50:00|6389.8|6372.8|6377.8|6360.8|6389.8|6372.8|6359.1|6342.1|0
1584734100000|2020-03-20 19:55:00|6378|6361|6355|6338|6381.7|6364.7|6344.4|6327.4|0
1584734400000|2020-03-20 20:00:00|6356.1|6339.1|6365.3|6348.3|6379.1|6362.1|6353.6|6336.6|0
1584734700000|2020-03-20 20:05:00|6365.7|6348.7|6363.1|6346.1|6378.5|6361.5|6362.2|6345.2|0
1584735000000|2020-03-20 20:10:00|6363.4|6346.4|6368.4|6351.4|6373.2|6356.2|6358.9|6341.9|0
1584735300000|2020-03-20 20:15:00|6369.5|6352.5|6362.7|6345.7|6371.7|6354.7|6362.7|6345.7|0
1584735600000|2020-03-20 20:20:00|6363.8|6346.8|6358.2|6341.2|6365|6348|6358.2|6341.2|0
1584735900000|2020-03-20 20:25:00|6351.4|6334.4|6364.6|6347.6|6369.1|6352.1|6334.5|6317.5|0
1584736200000|2020-03-20 20:30:00|6361.7|6344.7|6350.8|6333.8|6364.9|6347.9|6320.6|6303.6|0
1584736500000|2020-03-20 20:35:00|6352|6335|6335.1|6318.1|6355.7|6338.7|6332.5|6315.5|0
1584736800000|2020-03-20 20:40:00|6335|6318|6325.8|6308.8|6337.1|6320.1|6325.8|6308.8|0
1584737100000|2020-03-20 20:45:00|6326.1|6309.1|6323.5|6306.5|6332.5|6315.5|6319.1|6302.1|0
1584737400000|2020-03-20 20:50:00|6323.6|6306.6|6335.9|6318.9|6341.8|6324.8|6322.6|6305.6|0
1584737700000|2020-03-20 20:55:00|6335.8|6318.8|6347.8|6330.8|6351.7|6334.7|6330.8|6313.8|0
1584914400000|2020-03-22 22:00:00|6109.3|6092.3|6044.5|6027.5|6113.5|6096.5|6044.3|6027.3|0
1584914700000|2020-03-22 22:05:00|6044.2|6027.2|6044.9|6027.9|6044.9|6027.9|6044.2|6027.2|0
1584916500000|2020-03-22 22:35:00|6040.3|6023.3|6040.3|6023.3|6040.3|6023.3|6040.3|6023.3|0
1584916800000|2020-03-22 22:40:00|6035.6|6018.6|6026.3|6009.3|6035.6|6018.6|6026.3|6009.3|0
1584917100000|2020-03-22 22:45:00|6028.6|6011.6|6031|6014|6031|6014|6028.6|6011.6|0
1584917400000|2020-03-22 22:50:00|6035.6|6018.6|6035.6|6018.6|6035.6|6018.6|6035.6|6018.6|0
1584917700000|2020-03-22 22:55:00|6037.9|6020.9|6040.3|6023.3|6040.3|6023.3|6037.9|6020.9|0
1584918000000|2020-03-22 23:00:00|6042.6|6025.6|6042.6|6025.6|6042.6|6025.6|6042.6|6025.6|0
1584919800000|2020-03-22 23:30:00|6044.9|6027.9|6047.3|6030.3|6047.3|6030.3|6044.9|6027.9|0
1584920100000|2020-03-22 23:35:00|6049.1|6032.1|6168|6151|6168|6151|6049.1|6032.1|0
1584920400000|2020-03-22 23:40:00|6166.7|6149.7|6092.6|6075.6|6224|6207|6084.6|6067.6|0
1584920700000|2020-03-22 23:45:00|6092.3|6075.3|6097.8|6080.8|6103.9|6086.9|6063.3|6046.3|0
1584921000000|2020-03-22 23:50:00|6097.9|6080.9|6126.5|6109.5|6160.9|6143.9|6097.7|6080.7|0
1584921300000|2020-03-22 23:55:00|6127.9|6110.9|6108|6091|6160.1|6143.1|6107|6090|0
1584921600000|2020-03-23 00:00:00|6107.9|6090.9|6146.2|6129.2|6156.7|6139.7|6107.9|6090.9|0
1584921900000|2020-03-23 00:05:00|6145.5|6128.5|6136.2|6119.2|6154.2|6137.2|6114.9|6097.9|0
1584922200000|2020-03-23 00:10:00|6137.9|6120.9|6115.9|6098.9|6147.4|6130.4|6111.5|6094.5|0
1584922500000|2020-03-23 00:15:00|6068.9|6051.9|6076|6059|6087.4|6070.4|6016.1|5999.1|0
1584922800000|2020-03-23 00:20:00|6076.5|6059.5|6133.8|6116.8|6137.9|6120.9|6056.2|6039.2|0
1584923100000|2020-03-23 00:25:00|6133.7|6116.7|6118.9|6101.9|6143|6126|6107.3|6090.3|0
1584923400000|2020-03-23 00:30:00|6119|6102|6121.4|6104.4|6133.1|6116.1|6093.9|6076.9|0
1584923700000|2020-03-23 00:35:00|6121.3|6104.3|6113.3|6096.3|6121.4|6104.4|6084.5|6067.5|0
1584924000000|2020-03-23 00:40:00|6112.4|6095.4|6117.8|6100.8|6131.7|6114.7|6110.9|6093.9|0
1584924300000|2020-03-23 00:45:00|6117.6|6100.6|6134.9|6117.9|6136|6119|6117.6|6100.6|0
1584924600000|2020-03-23 00:50:00|6135|6118|6125.7|6108.7|6135|6118|6108.7|6091.7|0
1584924900000|2020-03-23 00:55:00|6125.6|6108.6|6100|6083|6125.6|6108.6|6091.6|6074.6|0
1584925200000|2020-03-23 01:00:00|6100.1|6083.1|6102.3|6085.3|6112.6|6095.6|6083.9|6066.9|0
1584925500000|2020-03-23 01:05:00|6103.2|6086.2|6101.8|6084.8|6112.2|6095.2|6094.5|6077.5|0
1584925800000|2020-03-23 01:10:00|6102.3|6085.3|6117.4|6100.4|6117.6|6100.6|6101.8|6084.8|0
1584926100000|2020-03-23 01:15:00|6117.3|6100.3|6109.7|6092.7|6122.8|6105.8|6104.6|6087.6|0
1584926400000|2020-03-23 01:20:00|6109.3|6092.3|6100.2|6083.2|6109.3|6092.3|6094.9|6077.9|0
1584926700000|2020-03-23 01:25:00|6100.1|6083.1|6107.3|6090.3|6110.3|6093.3|6096.2|6079.2|0
1584927000000|2020-03-23 01:30:00|6107.4|6090.4|6130|6113|6131.7|6114.7|6107.3|6090.3|0
1584927300000|2020-03-23 01:35:00|6129.2|6112.2|6139.8|6122.8|6143.5|6126.5|6120|6103|0
1584927600000|2020-03-23 01:40:00|6139.7|6122.7|6120.5|6103.5|6139.7|6122.7|6116.5|6099.5|0
1584927900000|2020-03-23 01:45:00|6120|6103|6134.5|6117.5|6137.5|6120.5|6096.3|6079.3|0
1584928200000|2020-03-23 01:50:00|6134.6|6117.6|6136.2|6119.2|6137.6|6120.6|6113.1|6096.1|0
1584928500000|2020-03-23 01:55:00|6135.7|6118.7|6140|6123|6142.6|6125.6|6121.9|6104.9|0
1584928800000|2020-03-23 02:00:00|6139.9|6122.9|6121.7|6104.7|6142.5|6125.5|6119.4|6102.4|0
1584929100000|2020-03-23 02:05:00|6122.6|6105.6|6129.1|6112.1|6138.5|6121.5|6116.1|6099.1|0
1584929400000|2020-03-23 02:10:00|6128.7|6111.7|6123.3|6106.3|6139.8|6122.8|6118.8|6101.8|0
1584929700000|2020-03-23 02:15:00|6123.8|6106.8|6110.9|6093.9|6124.6|6107.6|6110.9|6093.9|0
1584930000000|2020-03-23 02:20:00|6111.4|6094.4|6084.8|6067.8|6112.2|6095.2|6084.8|6067.8|0
1584930300000|2020-03-23 02:25:00|6084.7|6067.7|6103.8|6086.8|6105.1|6088.1|6079.8|6062.8|0
1584930600000|2020-03-23 02:30:00|6101.4|6084.4|6116.7|6099.7|6138.5|6121.5|6089.6|6072.6|0
1584930900000|2020-03-23 02:35:00|6117.1|6100.1|6130.7|6113.7|6134.7|6117.7|6112|6095|0
1584931200000|2020-03-23 02:40:00|6130.6|6113.6|6137.5|6120.5|6149.2|6132.2|6121.8|6104.8|0
1584931500000|2020-03-23 02:45:00|6138|6121|6151.6|6134.6|6157.1|6140.1|6133.6|6116.6|0
1584931800000|2020-03-23 02:50:00|6151.1|6134.1|6145.3|6128.3|6154.4|6137.4|6139.1|6122.1|0
1584932100000|2020-03-23 02:55:00|6144|6127|6153.5|6136.5|6153.5|6136.5|6143.9|6126.9|0
1584932400000|2020-03-23 03:00:00|6153|6136|6207.3|6190.3|6207.8|6190.8|6151.3|6134.3|0
1584932700000|2020-03-23 03:05:00|6206.5|6189.5|6185|6168|6209.1|6192.1|6164.4|6147.4|0
1584933000000|2020-03-23 03:10:00|6184.9|6167.9|6156.1|6139.1|6186.3|6169.3|6149.8|6132.8|0
1584933300000|2020-03-23 03:15:00|6157.3|6140.3|6169|6152|6169|6152|6147.2|6130.2|0
1584933600000|2020-03-23 03:20:00|6169.4|6152.4|6201.3|6184.3|6202.6|6185.6|6169.4|6152.4|0
1584933900000|2020-03-23 03:25:00|6201.2|6184.2|6186.8|6169.8|6208.4|6191.4|6186.8|6169.8|0
1584934200000|2020-03-23 03:30:00|6186.9|6169.9|6170.6|6153.6|6192.4|6175.4|6164.9|6147.9|0
1584934500000|2020-03-23 03:35:00|6169.3|6152.3|6169|6152|6183.7|6166.7|6166.5|6149.5|0
1584934800000|2020-03-23 03:40:00|6167.8|6150.8|6155.3|6138.3|6174.2|6157.2|6152.6|6135.6|0
1584935100000|2020-03-23 03:45:00|6155.2|6138.2|6160.5|6143.5|6175.8|6158.8|6152.5|6135.5|0
1584935400000|2020-03-23 03:50:00|6161.8|6144.8|6154.1|6137.1|6174|6157|6150.2|6133.2|0
1584935700000|2020-03-23 03:55:00|6154|6137|6148.9|6131.9|6159.1|6142.1|6147.3|6130.3|0
1584936000000|2020-03-23 04:00:00|6149.4|6132.4|6155.4|6138.4|6160.5|6143.5|6142.3|6125.3|0
1584936300000|2020-03-23 04:05:00|6155.8|6138.8|6152.6|6135.6|6167|6150|6146.5|6129.5|0
1584936600000|2020-03-23 04:10:00|6153.1|6136.1|6159.8|6142.8|6175.2|6158.2|6150.3|6133.3|0
1584936900000|2020-03-23 04:15:00|6159.9|6142.9|6161.3|6144.3|6163.6|6146.6|6153.6|6136.6|0
1584937200000|2020-03-23 04:20:00|6161.4|6144.4|6157.3|6140.3|6163.8|6146.8|6152.1|6135.1|0
1584937500000|2020-03-23 04:25:00|6158.5|6141.5|6151|6134|6159.9|6142.9|6134.8|6117.8|0
1584937800000|2020-03-23 04:30:00|6149.8|6132.8|6155.7|6138.7|6156.2|6139.2|6147.4|6130.4|0
1584938100000|2020-03-23 04:35:00|6155.8|6138.8|6154.6|6137.6|6162.1|6145.1|6151.6|6134.6|0
1584938400000|2020-03-23 04:40:00|6155.9|6138.9|6171.1|6154.1|6173.6|6156.6|6145.4|6128.4|0
1584938700000|2020-03-23 04:45:00|6171.2|6154.2|6173.5|6156.5|6176.1|6159.1|6161|6144|0
1584939000000|2020-03-23 04:50:00|6173.6|6156.6|6187.4|6170.4|6193.9|6176.9|6172.1|6155.1|0
1584939300000|2020-03-23 04:55:00|6186.9|6169.9|6201.6|6184.6|6206.7|6189.7|6180.9|6163.9|0
1584939600000|2020-03-23 05:00:00|6202.5|6185.5|6185.9|6168.9|6206.9|6189.9|6181|6164|0
1584939900000|2020-03-23 05:05:00|6185.8|6168.8|6162.1|6145.1|6191|6174|6162.1|6145.1|0
1584940200000|2020-03-23 05:10:00|6162.2|6145.2|6152.4|6135.4|6175.4|6158.4|6136|6119|0
1584940500000|2020-03-23 05:15:00|6152.3|6135.3|6154.6|6137.6|6160.3|6143.3|6139.6|6122.6|0
1584940800000|2020-03-23 05:20:00|6154.3|6137.3|6155.9|6138.9|6162.5|6145.5|6136.5|6119.5|0
1584941100000|2020-03-23 05:25:00|6155.5|6138.5|6146.3|6129.3|6160|6143|6138.8|6121.8|0
1584941400000|2020-03-23 05:30:00|6145.1|6128.1|6169.2|6152.2|6173.2|6156.2|6144|6127|0
1584941700000|2020-03-23 05:35:00|6169.3|6152.3|6188|6171|6190.6|6173.6|6165.5|6148.5|0
1584942000000|2020-03-23 05:40:00|6187.5|6170.5|6193.2|6176.2|6193.6|6176.6|6177.8|6160.8|0
1584942300000|2020-03-23 05:45:00|6193.3|6176.3|6206.4|6189.4|6206.5|6189.5|6190.5|6173.5|0
1584942600000|2020-03-23 05:50:00|6206.3|6189.3|6206.2|6189.2|6216.8|6199.8|6198.4|6181.4|0
1584942900000|2020-03-23 05:55:00|6205|6188|6229.2|6212.2|6231.8|6214.8|6203.7|6186.7|0
1584943200000|2020-03-23 06:00:00|6227.8|6210.8|6201.5|6184.5|6229.3|6212.3|6196.3|6179.3|0
1584943500000|2020-03-23 06:05:00|6201.6|6184.6|6222.6|6205.6|6236.7|6219.7|6200.5|6183.5|0
1584943800000|2020-03-23 06:10:00|6222.1|6205.1|6214.4|6197.4|6238.3|6221.3|6207|6190|0
1584944100000|2020-03-23 06:15:00|6214.5|6197.5|6246.6|6229.6|6246.6|6229.6|6214.5|6197.5|0
1584944400000|2020-03-23 06:20:00|6246.7|6229.7|6244.8|6227.8|6291.1|6274.1|6244.8|6227.8|0
1584944700000|2020-03-23 06:25:00|6244.6|6227.6|6239.4|6222.4|6256.8|6239.8|6230.1|6213.1|0
1584945000000|2020-03-23 06:30:00|6239.3|6222.3|6247.2|6230.2|6258.1|6241.1|6236.7|6219.7|0
1584945300000|2020-03-23 06:35:00|6247.3|6230.3|6246.2|6229.2|6261|6244|6246.1|6229.1|0
1584945600000|2020-03-23 06:40:00|6246.3|6229.3|6245.1|6228.1|6250.2|6233.2|6245|6228|0
1584945900000|2020-03-23 06:45:00|6245.2|6228.2|6251.1|6234.1|6252.4|6235.4|6241|6224|0
1584946200000|2020-03-23 06:50:00|6251|6234|6248.7|6231.7|6251|6234|6233.9|6216.9|0
1584946500000|2020-03-23 06:55:00|6248.8|6231.8|6257.8|6240.8|6257.8|6240.8|6238|6221|0
1584946800000|2020-03-23 07:00:00|6257.7|6240.7|6239.1|6229.1|6279.9|6262.9|6203.6|6193.6|16
1584947100000|2020-03-23 07:05:00|6244.6|6234.6|6231.1|6221.1|6258.1|6248.1|6230.6|6220.6|26
1584947400000|2020-03-23 07:10:00|6230.6|6220.6|6247.6|6237.6|6247.6|6237.6|6229.1|6219.1|18
1584947700000|2020-03-23 07:15:00|6249.1|6239.1|6245.1|6235.1|6261.6|6251.6|6241.6|6231.6|30
1584948000000|2020-03-23 07:20:00|6245.6|6235.6|6238.1|6228.1|6245.6|6235.6|6238.1|6228.1|16
1584948300000|2020-03-23 07:25:00|6240.1|6230.1|6233.1|6223.1|6241.1|6231.1|6233.1|6223.1|9
1584948600000|2020-03-23 07:30:00|6229.6|6219.6|6194.6|6184.6|6229.6|6219.6|6194.6|6184.6|23
1584948900000|2020-03-23 07:35:00|6195.1|6185.1|6186.1|6176.1|6201.1|6191.1|6173.1|6163.1|18
1584949200000|2020-03-23 07:40:00|6186.6|6176.6|6191.6|6181.6|6201.1|6191.1|6186.6|6176.6|15
1584949500000|2020-03-23 07:45:00|6186.6|6176.6|6183.6|6173.6|6186.6|6176.6|6175.1|6165.1|13
1584949800000|2020-03-23 07:50:00|6193.1|6183.1|6195.6|6185.6|6196.1|6186.1|6188.6|6178.6|4
1584950100000|2020-03-23 07:55:00|6196.6|6186.6|6203.1|6193.1|6218.6|6208.6|6170.6|6160.6|94
1584950400000|2020-03-23 08:00:00|6199.1|6189.1|6152.6|6142.6|6226.6|6216.6|6142.1|6132.1|239
1584950700000|2020-03-23 08:05:00|6149.6|6139.6|6172.1|6162.1|6195.6|6185.6|6134.1|6124.1|259
1584951000000|2020-03-23 08:10:00|6172.6|6162.6|6186.1|6176.1|6197.1|6187.1|6123.6|6113.6|142
1584951300000|2020-03-23 08:15:00|6185.6|6175.6|6221.6|6211.6|6248.6|6238.6|6130.1|6120.1|107
1584951600000|2020-03-23 08:20:00|6214.6|6204.6|6203.1|6193.1|6241.1|6231.1|6187.6|6177.6|117
1584951900000|2020-03-23 08:25:00|6202.6|6192.6|6259.6|6249.6|6259.6|6249.6|6202.6|6192.6|53
1584952200000|2020-03-23 08:30:00|6262.1|6252.1|6270.1|6260.1|6277.1|6267.1|6250.6|6240.6|117
1584952500000|2020-03-23 08:35:00|6268.1|6258.1|6272.5|6262.5|6283.6|6273.6|6258.5|6248.5|127
1584952800000|2020-03-23 08:40:00|6273|6263|6280.5|6270.5|6289|6279|6273|6263|66
1584953100000|2020-03-23 08:45:00|6280|6270|6272|6262|6286.5|6276.5|6266|6256|67
1584953400000|2020-03-23 08:50:00|6271.5|6261.5|6250|6240|6284|6274|6239.5|6229.5|43
1584953700000|2020-03-23 08:55:00|6250.5|6240.5|6241|6231|6264|6254|6232|6222|21
1584954000000|2020-03-23 09:00:00|6242|6232|6284|6274|6290|6280|6234|6224|52
1584954300000|2020-03-23 09:05:00|6282|6272|6292|6282|6292.5|6282.5|6272.5|6262.5|38
1584954600000|2020-03-23 09:10:00|6291.5|6281.5|6267|6257|6291.5|6281.5|6261.5|6251.5|44
1584954900000|2020-03-23 09:15:00|6267.5|6257.5|6282.5|6272.5|6285.5|6275.5|6264.5|6254.5|99
1584955200000|2020-03-23 09:20:00|6284|6274|6274.5|6264.5|6290.5|6280.5|6267|6257|97
1584955500000|2020-03-23 09:25:00|6275|6265|6277.5|6267.5|6288|6278|6272|6262|112
1584955800000|2020-03-23 09:30:00|6278|6268|6299|6289|6304.5|6294.5|6278|6268|43
1584956100000|2020-03-23 09:35:00|6297.5|6287.5|6307.5|6297.5|6309|6299|6291.5|6281.5|32
1584956400000|2020-03-23 09:40:00|6305|6295|6284|6274|6307|6297|6283|6273|40
1584956700000|2020-03-23 09:45:00|6283.5|6273.5|6276|6266|6292|6282|6276|6266|45
1584957000000|2020-03-23 09:50:00|6275|6265|6275|6265|6275.5|6265.5|6249|6239|66
1584957300000|2020-03-23 09:55:00|6275.5|6265.5|6259.5|6249.5|6275.5|6265.5|6256.5|6246.5|73
1584957600000|2020-03-23 10:00:00|6259|6249|6262.5|6252.5|6269|6259|6246.5|6236.5|90
1584957900000|2020-03-23 10:05:00|6263|6253|6267.5|6257.5|6276.5|6266.5|6263|6253|48
1584958200000|2020-03-23 10:10:00|6268|6258|6266.5|6256.5|6278.5|6268.5|6264|6254|92
1584958500000|2020-03-23 10:15:00|6266|6256|6246.5|6236.5|6266|6256|6245.5|6235.5|52
1584958800000|2020-03-23 10:20:00|6246|6236|6238|6228|6248.5|6238.5|6237.5|6227.5|83
1584959100000|2020-03-23 10:25:00|6235.5|6225.5|6245.5|6235.5|6249|6239|6226.5|6216.5|132
1584959400000|2020-03-23 10:30:00|6246|6236|6264|6254|6264|6254|6246|6236|89
1584959700000|2020-03-23 10:35:00|6263.5|6253.5|6284|6274|6292.5|6282.5|6261|6251|108
1584960000000|2020-03-23 10:40:00|6284.5|6274.5|6275.5|6265.5|6289.5|6279.5|6266.5|6256.5|54
1584960300000|2020-03-23 10:45:00|6275|6265|6277|6267|6281|6271|6273.5|6263.5|38
1584960600000|2020-03-23 10:50:00|6276.5|6266.5|6265|6255|6278|6268|6264|6254|44
1584960900000|2020-03-23 10:55:00|6265.5|6255.5|6266.5|6256.5|6268|6258|6254|6244|85
1584961200000|2020-03-23 11:00:00|6267.5|6257.5|6250.5|6240.5|6267.5|6257.5|6247.5|6237.5|88
1584961500000|2020-03-23 11:05:00|6250|6240|6244.5|6234.5|6256|6246|6241.5|6231.5|33
1584961800000|2020-03-23 11:10:00|6244|6234|6247.5|6237.5|6255.5|6245.5|6240.5|6230.5|80
1584962100000|2020-03-23 11:15:00|6247|6237|6236|6226|6250|6240|6234|6224|39
1584962400000|2020-03-23 11:20:00|6236.5|6226.5|6236.5|6226.5|6238|6228|6225|6215|49
1584962700000|2020-03-23 11:25:00|6237|6227|6228.5|6218.5|6239.5|6229.5|6221.5|6211.5|90
1584963000000|2020-03-23 11:30:00|6229|6219|6216|6206|6233|6223|6216|6206|65
1584963300000|2020-03-23 11:35:00|6214.5|6204.5|6186.5|6176.5|6216.5|6206.5|6186.5|6176.5|68
1584963600000|2020-03-23 11:40:00|6187|6177|6202.5|6192.5|6204|6194|6184|6174|71
1584963900000|2020-03-23 11:45:00|6203|6193|6211.5|6201.5|6214|6204|6203|6193|38
1584964200000|2020-03-23 11:50:00|6212|6202|6204|6194|6222|6212|6202|6192|75
1584964500000|2020-03-23 11:55:00|6204.5|6194.5|6201|6191|6205|6195|6195|6185|43
1584964800000|2020-03-23 12:00:00|6200.5|6190.5|6276.5|6266.5|6276.5|6266.5|6200.5|6190.5|153
1584965100000|2020-03-23 12:05:00|6277|6267|6269|6259|6286|6276|6261|6251|201
1584965400000|2020-03-23 12:10:00|6269.5|6259.5|6339|6329|6352.5|6342.5|6269.5|6259.5|524
1584965700000|2020-03-23 12:15:00|6338.5|6328.5|6392.5|6382.5|6398|6388|6327|6317|371
1584966000000|2020-03-23 12:20:00|6391.5|6381.5|6429.5|6419.5|6478.5|6468.5|6387.5|6377.5|469
1584966300000|2020-03-23 12:25:00|6431|6421|6374.5|6364.5|6431.5|6421.5|6364|6354|169
1584966600000|2020-03-23 12:30:00|6374|6364|6344.5|6334.5|6374|6364|6321|6311|193
1584966900000|2020-03-23 12:35:00|6344|6334|6321|6311|6346.5|6336.5|6308|6298|155
1584967200000|2020-03-23 12:40:00|6323|6313|6346|6336|6359.5|6349.5|6323|6313|90
1584967500000|2020-03-23 12:45:00|6345.5|6335.5|6308|6298|6347.5|6337.5|6301.5|6291.5|101
1584967800000|2020-03-23 12:50:00|6307.5|6297.5|6309|6299|6309.5|6299.5|6281|6271|192
1584968100000|2020-03-23 12:55:00|6308.5|6298.5|6301.5|6291.5|6316.5|6306.5|6296|6286|37
1584968400000|2020-03-23 13:00:00|6301|6291|6307|6297|6311|6301|6290.5|6280.5|92
1584968700000|2020-03-23 13:05:00|6306.5|6296.5|6322.5|6312.5|6339|6329|6304|6294|107
1584969000000|2020-03-23 13:10:00|6323|6313|6320|6310|6324|6314|6301|6291|50
1584969300000|2020-03-23 13:15:00|6319.5|6309.5|6309.5|6299.5|6321.5|6311.5|6298|6288|44
1584969600000|2020-03-23 13:20:00|6309|6299|6272|6262|6309|6299|6260.5|6250.5|128
1584969900000|2020-03-23 13:25:00|6273.5|6263.5|6261.5|6251.5|6283|6273|6258.5|6248.5|61
1584970200000|2020-03-23 13:30:00|6261|6251|6259|6249|6273|6263|6230|6220|136
1584970500000|2020-03-23 13:35:00|6259.5|6249.5|6230.5|6220.5|6267|6257|6228.5|6218.5|175
1584970800000|2020-03-23 13:40:00|6231|6221|6254.5|6244.5|6269|6259|6230.5|6220.5|154
1584971100000|2020-03-23 13:45:00|6253.5|6243.5|6286|6276|6296|6286|6248|6238|113
1584971400000|2020-03-23 13:50:00|6285.5|6275.5|6271.5|6261.5|6290|6280|6266.5|6256.5|93
1584971700000|2020-03-23 13:55:00|6272|6262|6292.5|6282.5|6300.5|6290.5|6272|6262|63
1584972000000|2020-03-23 14:00:00|6293|6283|6261.5|6251.5|6297|6287|6252.5|6242.5|102
1584972300000|2020-03-23 14:05:00|6262|6252|6284|6274|6284.5|6274.5|6262|6252|24
1584972600000|2020-03-23 14:10:00|6284.5|6274.5|6299|6289|6308.5|6298.5|6284.5|6274.5|56
1584972900000|2020-03-23 14:15:00|6301.5|6291.5|6264.5|6254.5|6305|6295|6262.5|6252.5|74
1584973200000|2020-03-23 14:20:00|6265|6255|6270.5|6260.5|6272|6262|6253.5|6243.5|25
1584973500000|2020-03-23 14:25:00|6271|6261|6260.5|6250.5|6280|6270|6247|6237|120
1584973800000|2020-03-23 14:30:00|6261|6251|6250|6240|6261|6251|6227.5|6217.5|134
1584974100000|2020-03-23 14:35:00|6250.5|6240.5|6244|6234|6253|6243|6236|6226|68
1584974400000|2020-03-23 14:40:00|6243.5|6233.5|6244|6234|6263.5|6253.5|6231|6221|48
1584974700000|2020-03-23 14:45:00|6241|6231|6226|6216|6244|6234|6219.5|6209.5|93
1584975000000|2020-03-23 14:50:00|6226.5|6216.5|6226|6216|6245|6235|6221.5|6211.5|130
1584975300000|2020-03-23 14:55:00|6227.5|6217.5|6210.5|6200.5|6227.5|6217.5|6205.5|6195.5|67
1584975600000|2020-03-23 15:00:00|6209.5|6199.5|6216.5|6206.5|6225.5|6215.5|6196|6186|100
1584975900000|2020-03-23 15:05:00|6217|6207|6220.5|6210.5|6225|6215|6206.5|6196.5|97
1584976200000|2020-03-23 15:10:00|6222|6212|6206.4|6196.4|6234|6224|6199.4|6189.4|65
1584976500000|2020-03-23 15:15:00|6206.9|6196.9|6190.9|6180.9|6212.9|6202.9|6185.4|6175.4|104
1584976800000|2020-03-23 15:20:00|6191.4|6181.4|6177.9|6167.9|6191.4|6181.4|6171.9|6161.9|49
1584977100000|2020-03-23 15:25:00|6178.4|6168.4|6165.4|6155.4|6183.9|6173.9|6164.9|6154.9|155
1584977400000|2020-03-23 15:30:00|6165.9|6155.9|6170.9|6160.9|6181.4|6171.4|6161.9|6151.9|160
1584977700000|2020-03-23 15:35:00|6170.4|6160.4|6170.4|6160.4|6182.4|6172.4|6156.9|6146.9|212
1584978000000|2020-03-23 15:40:00|6170.9|6160.9|6149.9|6139.9|6191.9|6181.9|6148.9|6138.9|205
1584978300000|2020-03-23 15:45:00|6151.9|6141.9|6175.9|6165.9|6185.4|6175.4|6151.9|6141.9|174
1584978600000|2020-03-23 15:50:00|6176.4|6166.4|6183.9|6173.9|6194.4|6184.4|6164.9|6154.9|58
1584978900000|2020-03-23 15:55:00|6182.9|6172.9|6194.9|6184.9|6203.4|6193.4|6174.4|6164.4|350
1584979200000|2020-03-23 16:00:00|6193.9|6183.9|6211.9|6201.9|6224.4|6214.4|6193.9|6183.9|223
1584979500000|2020-03-23 16:05:00|6212.4|6202.4|6205.9|6195.9|6222.9|6212.9|6201.9|6191.9|135
1584979800000|2020-03-23 16:10:00|6206.4|6196.4|6214.9|6204.9|6216.9|6206.9|6188.4|6178.4|193
1584980100000|2020-03-23 16:15:00|6216.4|6206.4|6238.4|6228.4|6249.9|6239.9|6214.4|6204.4|323
1584980400000|2020-03-23 16:20:00|6235.9|6225.9|6212.9|6202.9|6242.4|6232.4|6212.9|6202.9|109
1584980700000|2020-03-23 16:25:00|6212.4|6202.4|6189.4|6179.4|6220.9|6210.9|6181.4|6171.4|284
1584981000000|2020-03-23 16:30:00|6189.8|6175.8|6248.8|6231.8|6248.8|6231.8|6164.8|6147.8|496
1584981300000|2020-03-23 16:35:00|6248.3|6231.3|6258.8|6243.8|6263.8|6250.8|6189.3|6172.3|361
1584981600000|2020-03-23 16:40:00|6256.3|6239.3|6244.3|6227.3|6263.8|6247.8|6230.8|6217.8|96
1584981900000|2020-03-23 16:45:00|6238.8|6224.8|6294.3|6277.3|6300.8|6283.8|6235.8|6218.8|55
1584982200000|2020-03-23 16:50:00|6295.8|6278.8|6290.8|6273.8|6295.8|6278.8|6277.3|6260.3|58
1584982500000|2020-03-23 16:55:00|6286.8|6269.8|6275.3|6258.3|6295.3|6278.8|6272.8|6255.8|22
1584982800000|2020-03-23 17:00:00|6275.8|6258.8|6253.8|6236.8|6275.8|6258.8|6253.8|6236.8|6
1584983100000|2020-03-23 17:05:00|6253.3|6236.3|6262.8|6245.8|6271.8|6254.8|6247.3|6230.3|4
1584983400000|2020-03-23 17:10:00|6263.8|6246.8|6298.8|6281.8|6299.8|6282.8|6262.8|6245.8|18
1584983700000|2020-03-23 17:15:00|6293.3|6276.3|6283.3|6266.3|6296.8|6279.8|6265.8|6250.8|40
1584984000000|2020-03-23 17:20:00|6281.8|6264.8|6256.3|6239.3|6289.8|6272.8|6252.3|6235.3|12
1584984300000|2020-03-23 17:25:00|6255.8|6238.8|6251.3|6234.3|6256.3|6239.3|6249.8|6232.8|5
1584984600000|2020-03-23 17:30:00|6250.3|6233.3|6247.3|6230.3|6250.3|6233.3|6241.3|6224.3|9
1584984900000|2020-03-23 17:35:00|6246.8|6229.8|6248.8|6231.8|6252.3|6235.3|6245.3|6228.3|5
1584985200000|2020-03-23 17:40:00|6247.8|6230.8|6250.8|6233.8|6263.8|6246.8|6247.3|6230.3|6
1584985500000|2020-03-23 17:45:00|6254.3|6237.3|6268.8|6251.8|6276.8|6263.8|6254.3|6237.3|39
1584985800000|2020-03-23 17:50:00|6268.3|6251.3|6274.3|6257.3|6274.3|6257.8|6259.3|6242.3|33
1584986100000|2020-03-23 17:55:00|6273.8|6256.8|6293.8|6276.8|6298.8|6281.8|6242.8|6226.8|70
1584986400000|2020-03-23 18:00:00|6291.8|6278.8|6281.3|6264.3|6293.8|6278.8|6259.8|6242.8|7
1584986700000|2020-03-23 18:05:00|6280.3|6263.3|6263.3|6246.3|6312.8|6296.8|6262.8|6245.8|8
1584987000000|2020-03-23 18:10:00|6261.8|6245.8|6272.8|6255.8|6284.8|6267.8|6259.8|6244.8|8
1584987300000|2020-03-23 18:15:00|6274.3|6257.3|6268.8|6251.8|6297.3|6280.3|6268.8|6251.8|11
1584987600000|2020-03-23 18:20:00|6269.8|6252.8|6270.3|6253.3|6282.8|6265.8|6247.8|6230.8|9
1584987900000|2020-03-23 18:25:00|6269.8|6252.8|6297.3|6280.3|6306.8|6291.8|6263.3|6246.3|10
1584988200000|2020-03-23 18:30:00|6298.3|6281.3|6270.8|6253.8|6300.8|6286.8|6268.8|6251.8|14
1584988500000|2020-03-23 18:35:00|6272.3|6255.3|6281.3|6264.3|6285.8|6268.8|6267.8|6250.8|4
1584988800000|2020-03-23 18:40:00|6281.8|6264.8|6282.3|6265.3|6282.3|6265.3|6272.8|6259.8|0
1584989100000|2020-03-23 18:45:00|6281.8|6264.8|6303.8|6286.8|6303.8|6286.8|6268.8|6251.8|8
1584989400000|2020-03-23 18:50:00|6302.8|6285.8|6292.3|6275.3|6303.8|6286.8|6291.3|6274.3|4
1584989700000|2020-03-23 18:55:00|6291.8|6274.8|6289.1|6272.1|6304.8|6287.8|6287.9|6270.9|9
1584990000000|2020-03-23 19:00:00|6293.5|6276.5|6300.9|6283.9|6306.1|6289.1|6269.9|6252.9|0
1584990300000|2020-03-23 19:05:00|6300.6|6283.6|6271.3|6254.3|6310.4|6293.4|6271.2|6254.2|0
1584990600000|2020-03-23 19:10:00|6271.5|6254.5|6283.8|6266.8|6286.5|6269.5|6263.8|6246.8|0
1584990900000|2020-03-23 19:15:00|6281.6|6264.6|6266.3|6249.3|6289.8|6272.8|6258.7|6241.7|0
1584991200000|2020-03-23 19:20:00|6266.4|6249.4|6247.8|6230.8|6268.4|6251.4|6241.4|6224.4|0
1584991500000|2020-03-23 19:25:00|6250|6233|6243.2|6226.2|6256.4|6239.4|6237|6220|0
1584991800000|2020-03-23 19:30:00|6242.8|6225.8|6234.2|6217.2|6254|6237|6230.8|6213.8|0
1584992100000|2020-03-23 19:35:00|6234.1|6217.1|6253.4|6236.4|6264.7|6247.7|6225.1|6208.1|0
1584992400000|2020-03-23 19:40:00|6253.6|6236.6|6255.8|6238.8|6271.7|6254.7|6244.7|6227.7|0
1584992700000|2020-03-23 19:45:00|6254.8|6237.8|6238.5|6221.5|6270.8|6253.8|6238.5|6221.5|0
1584993000000|2020-03-23 19:50:00|6238.7|6221.7|6299.6|6282.6|6300.8|6283.8|6235.7|6218.7|0
1584993300000|2020-03-23 19:55:00|6300.3|6283.3|6249.9|6232.9|6317.7|6300.7|6241.1|6224.1|0
1584993600000|2020-03-23 20:00:00|6253.2|6236.2|6236.4|6219.4|6256.1|6239.1|6229.3|6212.3|0
1584993900000|2020-03-23 20:05:00|6236.6|6219.6|6251.1|6234.1|6251.1|6234.1|6228.1|6211.1|0
1584994200000|2020-03-23 20:10:00|6251|6234|6267|6250|6269.1|6252.1|6247.4|6230.4|0
1584994500000|2020-03-23 20:15:00|6265.9|6248.9|6257|6240|6270.2|6253.2|6254.8|6237.8|0
1584994800000|2020-03-23 20:20:00|6257.2|6240.2|6263.8|6246.8|6266|6249|6257.2|6240.2|0
1584995100000|2020-03-23 20:25:00|6266|6249|6261.7|6244.7|6271.5|6254.5|6261.7|6244.7|0
1584995400000|2020-03-23 20:30:00|6258.3|6241.3|6246.3|6229.3|6266.2|6249.2|6245.3|6228.3|0
1584995700000|2020-03-23 20:35:00|6246.1|6229.1|6271.1|6254.1|6271.3|6254.3|6246.1|6229.1|0
1584996000000|2020-03-23 20:40:00|6271.3|6254.3|6289.3|6272.3|6294.5|6277.5|6271.1|6254.1|0
1584996300000|2020-03-23 20:45:00|6289.2|6272.2|6285.7|6268.7|6293.3|6276.3|6278|6261|0
1584996600000|2020-03-23 20:50:00|6284.6|6267.6|6291.3|6274.3|6291.3|6274.3|6282.9|6265.9|0
1584996900000|2020-03-23 20:55:00|6291.4|6274.4|6295.9|6278.9|6295.9|6278.9|6287.7|6270.7|0
1584997200000|2020-03-23 21:00:00|6295.2|6278.2|6297.9|6280.9|6305.6|6288.6|6293.1|6276.1|0
1584997500000|2020-03-23 21:05:00|6297.2|6280.2|6303.1|6286.1|6307.6|6290.6|6295.4|6278.4|0
1584997800000|2020-03-23 21:10:00|6300.4|6283.4|6306.3|6289.3|6310.6|6293.6|6300.4|6283.4|0
1584998100000|2020-03-23 21:15:00|6306.5|6289.5|6304.9|6287.9|6306.5|6289.5|6301.5|6284.5|0
1584998400000|2020-03-23 21:20:00|6304|6287|6304.2|6287.2|6307.8|6290.8|6303.1|6286.1|0
1584998700000|2020-03-23 21:25:00|6304.4|6287.4|6311.7|6294.7|6311.7|6294.7|6304.4|6287.4|0
1584999000000|2020-03-23 21:30:00|6311.9|6294.9|6318.5|6301.5|6318.5|6301.5|6311.7|6294.7|0
1584999300000|2020-03-23 21:35:00|6318.7|6301.7|6335|6318|6335|6318|6318.7|6301.7|0
1584999600000|2020-03-23 21:40:00|6334.8|6317.8|6336.2|6319.2|6336.9|6319.9|6321.6|6304.6|0
1584999900000|2020-03-23 21:45:00|6336|6319|6342.3|6325.3|6342.3|6325.3|6333.2|6316.2|0
1585000200000|2020-03-23 21:50:00|6342.8|6325.8|6333|6316|6343.8|6326.8|6328.7|6311.7|0
1585000500000|2020-03-23 21:55:00|6333.3|6316.3|6330.8|6313.8|6334.4|6317.4|6327.9|6310.9|0
1585000800000|2020-03-23 22:00:00|6334.4|6317.4|6365.9|6348.9|6408.7|6391.7|6334.4|6317.4|0
1585001100000|2020-03-23 22:05:00|6366.4|6349.4|6407.3|6390.3|6436.7|6419.7|6362.2|6345.2|0
1585001400000|2020-03-23 22:10:00|6407.2|6390.2|6393.2|6376.2|6428.8|6411.8|6364.2|6347.2|0
1585001700000|2020-03-23 22:15:00|6393.7|6376.7|6398.3|6381.3|6454.1|6437.1|6388.7|6371.7|0
1585002000000|2020-03-23 22:20:00|6397.9|6380.9|6385.6|6368.6|6399.6|6382.6|6360.7|6343.7|0
1585002300000|2020-03-23 22:25:00|6384.9|6367.9|6424.1|6407.1|6425.1|6408.1|6380|6363|0
1585002600000|2020-03-23 22:30:00|6424.2|6407.2|6416.5|6399.5|6425|6408|6384.3|6367.3|0
1585002900000|2020-03-23 22:35:00|6418.3|6401.3|6409|6392|6431.5|6414.5|6406.5|6389.5|0
1585003200000|2020-03-23 22:40:00|6408.5|6391.5|6422.4|6405.4|6434.3|6417.3|6402.5|6385.5|0
1585003500000|2020-03-23 22:45:00|6422.5|6405.5|6414.7|6397.7|6436.9|6419.9|6408.6|6391.6|0
1585003800000|2020-03-23 22:50:00|6414.6|6397.6|6415.2|6398.2|6427.9|6410.9|6404.4|6387.4|0
1585004100000|2020-03-23 22:55:00|6415.1|6398.1|6421.1|6404.1|6433.1|6416.1|6396.1|6379.1|0
1585004400000|2020-03-23 23:00:00|6421|6404|6443.1|6426.1|6446.3|6429.3|6411.9|6394.9|0
1585004700000|2020-03-23 23:05:00|6443.2|6426.2|6485.8|6468.8|6486|6469|6429.1|6412.1|0
1585005000000|2020-03-23 23:10:00|6485.9|6468.9|6470.6|6453.6|6493.5|6476.5|6463.5|6446.5|0
1585005300000|2020-03-23 23:15:00|6469.9|6452.9|6483.6|6466.6|6502.2|6485.2|6469.9|6452.9|0
1585005600000|2020-03-23 23:20:00|6483.8|6466.8|6474.9|6457.9|6489|6472|6474|6457|0
1585005900000|2020-03-23 23:25:00|6474|6457|6439.6|6422.6|6481|6464|6439.1|6422.1|0
1585006200000|2020-03-23 23:30:00|6439.8|6422.8|6450.5|6433.5|6450.5|6433.5|6419.7|6402.7|0
1585006500000|2020-03-23 23:35:00|6449.8|6432.8|6422.9|6405.9|6450.5|6433.5|6422.9|6405.9|0
1585006800000|2020-03-23 23:40:00|6423.3|6406.3|6441|6424|6445.1|6428.1|6422.9|6405.9|0
1585007100000|2020-03-23 23:45:00|6442.1|6425.1|6407.5|6390.5|6443.1|6426.1|6401.6|6384.6|0
1585007400000|2020-03-23 23:50:00|6406.6|6389.6|6407.9|6390.9|6417.4|6400.4|6405.4|6388.4|0
1585007700000|2020-03-23 23:55:00|6408.3|6391.3|6397.3|6380.3|6424.8|6407.8|6397.1|6380.1|0
1585008000000|2020-03-24 00:00:00|6397.1|6380.1|6401|6384|6406.7|6389.7|6389.5|6372.5|0
1585008300000|2020-03-24 00:05:00|6400.9|6383.9|6384.5|6367.5|6407.2|6390.2|6382.5|6365.5|0
1585008600000|2020-03-24 00:10:00|6384.4|6367.4|6385.9|6368.9|6396.2|6379.2|6360.5|6343.5|0
1585008900000|2020-03-24 00:15:00|6386.2|6369.2|6389.7|6372.7|6398.8|6381.8|6370.9|6353.9|0
1585009200000|2020-03-24 00:20:00|6389.3|6372.3|6409.3|6392.3|6411.9|6394.9|6388.5|6371.5|0
1585009500000|2020-03-24 00:25:00|6409.7|6392.7|6401.7|6384.7|6414.1|6397.1|6396.8|6379.8|0
1585009800000|2020-03-24 00:30:00|6401.8|6384.8|6388.1|6371.1|6401.9|6384.9|6374.4|6357.4|0
1585010100000|2020-03-24 00:35:00|6389.3|6372.3|6368.8|6351.8|6401.2|6384.2|6367.5|6350.5|0
1585010400000|2020-03-24 00:40:00|6368.7|6351.7|6367.1|6350.1|6379.7|6362.7|6363.5|6346.5|0
1585010700000|2020-03-24 00:45:00|6367.2|6350.2|6375.1|6358.1|6389.8|6372.8|6367.2|6350.2|0
1585011000000|2020-03-24 00:50:00|6374.6|6357.6|6401.5|6384.5|6408.1|6391.1|6368.8|6351.8|0
1585011300000|2020-03-24 00:55:00|6401.9|6384.9|6395.2|6378.2|6407.7|6390.7|6385|6368|0
1585011600000|2020-03-24 01:00:00|6395.3|6378.3|6422.5|6405.5|6429.9|6412.9|6383.6|6366.6|0
1585011900000|2020-03-24 01:05:00|6423.2|6406.2|6429|6412|6434.4|6417.4|6418|6401|0
1585012200000|2020-03-24 01:10:00|6429.1|6412.1|6437.7|6420.7|6439.2|6422.2|6411.3|6394.3|0
1585012500000|2020-03-24 01:15:00|6437.6|6420.6|6412.3|6395.3|6442.9|6425.9|6412.3|6395.3|0
1585012800000|2020-03-24 01:20:00|6412.4|6395.4|6406.1|6389.1|6432.1|6415.1|6403.6|6386.6|0
1585013100000|2020-03-24 01:25:00|6406.2|6389.2|6418.3|6401.3|6431.2|6414.2|6403.5|6386.5|0
1585013400000|2020-03-24 01:30:00|6418.6|6401.6|6436.8|6419.8|6439.3|6422.3|6409.5|6392.5|0
1585013700000|2020-03-24 01:35:00|6436.9|6419.9|6452.6|6435.6|6453|6436|6435.6|6418.6|0
1585014000000|2020-03-24 01:40:00|6452.7|6435.7|6447.1|6430.1|6453.5|6436.5|6419.9|6402.9|0
1585014300000|2020-03-24 01:45:00|6447.2|6430.2|6452.6|6435.6|6457.4|6440.4|6432.4|6415.4|0
1585014600000|2020-03-24 01:50:00|6451.7|6434.7|6465.8|6448.8|6467.1|6450.1|6445|6428|0
1585014900000|2020-03-24 01:55:00|6465.9|6448.9|6488.6|6471.6|6491.3|6474.3|6458|6441|0
1585015200000|2020-03-24 02:00:00|6488.5|6471.5|6480.7|6463.7|6488.7|6471.7|6470.7|6453.7|0
1585015500000|2020-03-24 02:05:00|6480.6|6463.6|6465|6448|6488.5|6471.5|6462.6|6445.6|0
1585015800000|2020-03-24 02:10:00|6465.1|6448.1|6477.3|6460.3|6477.5|6460.5|6462.7|6445.7|0
1585016100000|2020-03-24 02:15:00|6477.4|6460.4|6489.6|6472.6|6500.4|6483.4|6477.4|6460.4|0
1585016400000|2020-03-24 02:20:00|6489.7|6472.7|6497.1|6480.1|6499.7|6482.7|6481.7|6464.7|0
1585016700000|2020-03-24 02:25:00|6497.2|6480.2|6500.5|6483.5|6516.1|6499.1|6489.3|6472.3|0
1585017000000|2020-03-24 02:30:00|6500.4|6483.4|6498.1|6481.1|6505.9|6488.9|6484.8|6467.8|0
1585017300000|2020-03-24 02:35:00|6498|6481|6484.9|6467.9|6515.8|6498.8|6484.9|6467.9|0
1585017600000|2020-03-24 02:40:00|6484.8|6467.8|6483.3|6466.3|6489.4|6472.4|6476.3|6459.3|0
1585017900000|2020-03-24 02:45:00|6483.4|6466.4|6497.2|6480.2|6506.9|6489.9|6483.3|6466.3|0
1585018200000|2020-03-24 02:50:00|6498.1|6481.1|6504.6|6487.6|6508.6|6491.6|6489.7|6472.7|0
1585018500000|2020-03-24 02:55:00|6504.7|6487.7|6497|6480|6507|6490|6496.9|6479.9|0
1585018800000|2020-03-24 03:00:00|6496.8|6479.8|6482.3|6465.3|6498.1|6481.1|6478.1|6461.1|0
1585019100000|2020-03-24 03:05:00|6482.2|6465.2|6484.4|6467.4|6489.6|6472.6|6475.7|6458.7|0
1585019400000|2020-03-24 03:10:00|6484.3|6467.3|6458.7|6441.7|6484.4|6467.4|6450.7|6433.7|0
1585019700000|2020-03-24 03:15:00|6458.6|6441.6|6461.1|6444.1|6467.8|6450.8|6443.5|6426.5|0
1585020000000|2020-03-24 03:20:00|6459.2|6442.2|6461|6444|6461|6444|6436.1|6419.1|0
1585020300000|2020-03-24 03:25:00|6461.1|6444.1|6467.7|6450.7|6473.8|6456.8|6453.5|6436.5|0
1585020600000|2020-03-24 03:30:00|6468.9|6451.9|6460.9|6443.9|6476.9|6459.9|6456.8|6439.8|0
1585020900000|2020-03-24 03:35:00|6461.3|6444.3|6420.3|6403.3|6464.5|6447.5|6415.3|6398.3|0
1585021200000|2020-03-24 03:40:00|6420.2|6403.2|6407|6390|6434.1|6417.1|6393.8|6376.8|0
1585021500000|2020-03-24 03:45:00|6406.7|6389.7|6416.9|6399.9|6419.7|6402.7|6396.1|6379.1|0
1585021800000|2020-03-24 03:50:00|6417|6400|6420.5|6403.5|6424.8|6407.8|6409.2|6392.2|0
1585022100000|2020-03-24 03:55:00|6420|6403|6414.9|6397.9|6436|6419|6406.9|6389.9|0
1585022400000|2020-03-24 04:00:00|6414.4|6397.4|6407.4|6390.4|6415|6398|6396.2|6379.2|0
1585022700000|2020-03-24 04:05:00|6407.5|6390.5|6403.2|6386.2|6430.3|6413.3|6399.7|6382.7|0
1585023000000|2020-03-24 04:10:00|6403.1|6386.1|6390.6|6373.6|6408.1|6391.1|6382.9|6365.9|0
1585023300000|2020-03-24 04:15:00|6390.5|6373.5|6413.1|6396.1|6418.1|6401.1|6388|6371|0
1585023600000|2020-03-24 04:20:00|6413|6396|6430.8|6413.8|6436|6419|6404.3|6387.3|0
1585023900000|2020-03-24 04:25:00|6430.9|6413.9|6438.4|6421.4|6443.5|6426.5|6430.6|6413.6|0
1585024200000|2020-03-24 04:30:00|6438.5|6421.5|6418.1|6401.1|6438.5|6421.5|6418.1|6401.1|0
1585024500000|2020-03-24 04:35:00|6418|6401|6424.2|6407.2|6426.9|6409.9|6406.8|6389.8|0
1585024800000|2020-03-24 04:40:00|6423.7|6406.7|6446.5|6429.5|6449.2|6432.2|6423|6406|0
1585025100000|2020-03-24 04:45:00|6446.3|6429.3|6437|6420|6446.3|6429.3|6424|6407|0
1585025400000|2020-03-24 04:50:00|6435.6|6418.6|6440.8|6423.8|6451.9|6434.9|6429.2|6412.2|0
1585025700000|2020-03-24 04:55:00|6440.7|6423.7|6453.6|6436.6|6461.1|6444.1|6437|6420|0
1585026000000|2020-03-24 05:00:00|6453.5|6436.5|6452.4|6435.4|6463.9|6446.9|6443.5|6426.5|0
1585026300000|2020-03-24 05:05:00|6452.3|6435.3|6470.6|6453.6|6477.1|6460.1|6450|6433|0
1585026600000|2020-03-24 05:10:00|6470.5|6453.5|6447.4|6430.4|6474.3|6457.3|6447.4|6430.4|0
1585026900000|2020-03-24 05:15:00|6448.6|6431.6|6477|6460|6477.1|6460.1|6447.2|6430.2|0
1585027200000|2020-03-24 05:20:00|6477.5|6460.5|6465.3|6448.3|6479.6|6462.6|6465.1|6448.1|0
1585027500000|2020-03-24 05:25:00|6465.4|6448.4|6465|6448|6471.1|6454.1|6450.9|6433.9|0
1585027800000|2020-03-24 05:30:00|6464.9|6447.9|6427.3|6410.3|6465.1|6448.1|6426.2|6409.2|0
1585028100000|2020-03-24 05:35:00|6427.4|6410.4|6428.1|6411.1|6437.7|6420.7|6421.4|6404.4|0
1585028400000|2020-03-24 05:40:00|6428|6411|6431.8|6414.8|6439.2|6422.2|6424|6407|0
1585028700000|2020-03-24 05:45:00|6431.9|6414.9|6473.4|6456.4|6475.9|6458.9|6431.9|6414.9|0
1585029000000|2020-03-24 05:50:00|6473.3|6456.3|6487.2|6470.2|6490.9|6473.9|6473.3|6456.3|0
1585029300000|2020-03-24 05:55:00|6487.1|6470.1|6487.5|6470.5|6496.6|6479.6|6478.3|6461.3|0
1585029600000|2020-03-24 06:00:00|6487.6|6470.6|6497.9|6480.9|6512.3|6495.3|6478.5|6461.5|0
1585029900000|2020-03-24 06:05:00|6497.8|6480.8|6537.6|6520.6|6539|6522|6494.1|6477.1|0
1585030200000|2020-03-24 06:10:00|6538.1|6521.1|6550.7|6533.7|6560.2|6543.2|6531.6|6514.6|0
1585030500000|2020-03-24 06:15:00|6550.3|6533.3|6576.8|6559.8|6589|6572|6549.5|6532.5|0
1585030800000|2020-03-24 06:20:00|6575.8|6558.8|6569.2|6552.2|6583.2|6566.2|6559|6542|0
1585031100000|2020-03-24 06:25:00|6569.3|6552.3|6583.6|6566.6|6583.6|6566.6|6564.5|6547.5|0
1585031400000|2020-03-24 06:30:00|6586|6569|6543.5|6526.5|6586|6569|6540.6|6523.6|0
1585031700000|2020-03-24 06:35:00|6543.4|6526.4|6526.1|6509.1|6546.1|6529.1|6525.3|6508.3|0
1585032000000|2020-03-24 06:40:00|6526|6509|6518.9|6501.9|6533.7|6516.7|6514.6|6497.6|0
1585032300000|2020-03-24 06:45:00|6519.8|6502.8|6515.8|6498.8|6547.3|6530.3|6515.8|6498.8|0
1585032600000|2020-03-24 06:50:00|6515.7|6498.7|6527.7|6510.7|6530.1|6513.1|6503.7|6486.7|0
1585032900000|2020-03-24 06:55:00|6528.2|6511.2|6539.5|6522.5|6544.6|6527.6|6527.5|6510.5|0
1585033200000|2020-03-24 07:00:00|6542.4|6525.4|6463.8|6453.8|6547|6530|6461.3|6451.3|23
1585033500000|2020-03-24 07:05:00|6461.8|6451.8|6472.8|6462.8|6474.3|6464.3|6453.3|6443.3|17
1585033800000|2020-03-24 07:10:00|6471.8|6461.8|6453.3|6443.3|6471.8|6461.8|6453.3|6443.3|1
1585034100000|2020-03-24 07:15:00|6453.8|6443.8|6451.3|6441.3|6458.8|6448.8|6431.8|6421.8|5
1585034400000|2020-03-24 07:20:00|6451.8|6441.8|6468.8|6458.8|6477.3|6467.3|6451.3|6441.3|11
1585034700000|2020-03-24 07:25:00|6470.3|6460.3|6467.3|6457.3|6476.8|6466.8|6466.3|6456.3|3
1585035000000|2020-03-24 07:30:00|6473.3|6463.3|6473.3|6463.3|6493.3|6483.3|6471.8|6461.8|23
1585035300000|2020-03-24 07:35:00|6473.8|6463.8|6476.8|6466.8|6479.8|6469.8|6470.3|6460.3|1
1585035600000|2020-03-24 07:40:00|6477.3|6467.3|6466.3|6456.3|6482.3|6472.3|6466.3|6456.3|7
1585035900000|2020-03-24 07:45:00|6466.8|6456.8|6482.3|6472.3|6488.3|6478.3|6466.8|6456.8|1
1585036200000|2020-03-24 07:50:00|6483.3|6473.3|6494.8|6484.8|6499.3|6489.3|6483.3|6473.3|19
1585036500000|2020-03-24 07:55:00|6494.3|6484.3|6456.8|6446.8|6520.8|6510.8|6449.3|6439.3|139
1585036800000|2020-03-24 08:00:00|6456.3|6446.3|6465.8|6455.8|6481.3|6471.3|6445.3|6435.3|293
1585037100000|2020-03-24 08:05:00|6467.3|6457.3|6487.3|6477.3|6490.8|6480.8|6461.8|6451.8|224
1585037400000|2020-03-24 08:10:00|6490.3|6480.3|6525.8|6515.8|6531.8|6521.8|6478.8|6468.8|538
1585037700000|2020-03-24 08:15:00|6526.3|6516.3|6445.3|6435.3|6527.8|6517.8|6441.8|6431.8|253
1585038000000|2020-03-24 08:20:00|6444.3|6434.3|6462.3|6452.3|6470.8|6460.8|6443.8|6433.8|80
1585038300000|2020-03-24 08:25:00|6461.8|6451.8|6446.3|6436.3|6467.8|6457.8|6446.3|6436.3|134
1585038600000|2020-03-24 08:30:00|6446.8|6436.8|6423.3|6413.3|6449.3|6439.3|6416.3|6406.3|186
1585038900000|2020-03-24 08:35:00|6422.8|6412.8|6436.8|6426.8|6441.3|6431.3|6415.8|6405.8|149
1585039200000|2020-03-24 08:40:00|6437.3|6427.3|6442.3|6432.3|6446.3|6436.3|6425.8|6415.8|111
1585039500000|2020-03-24 08:45:00|6442.8|6432.8|6442.8|6432.8|6450.8|6440.8|6433.3|6423.3|62
1585039800000|2020-03-24 08:50:00|6443.3|6433.3|6454.3|6444.3|6458.3|6448.3|6434.8|6424.8|112
1585040100000|2020-03-24 08:55:00|6454.8|6444.8|6464.8|6454.8|6468.8|6458.8|6450.8|6440.8|101
1585040400000|2020-03-24 09:00:00|6464.3|6454.3|6443.3|6433.3|6470.8|6460.8|6443.3|6433.3|117
1585040700000|2020-03-24 09:05:00|6443.8|6433.8|6469.8|6459.8|6470.3|6460.3|6436.8|6426.8|103
1585041000000|2020-03-24 09:10:00|6469.3|6459.3|6456.8|6446.8|6473.8|6463.8|6453.8|6443.8|40
1585041300000|2020-03-24 09:15:00|6457.3|6447.3|6453.3|6443.3|6462.8|6452.8|6447.8|6437.8|81
1585041600000|2020-03-24 09:20:00|6455.3|6445.3|6475.3|6465.3|6477.3|6467.3|6455.3|6445.3|113
1585041900000|2020-03-24 09:25:00|6476.3|6466.3|6477.3|6467.3|6482.3|6472.3|6474.3|6464.3|117
1585042200000|2020-03-24 09:30:00|6476.8|6466.8|6487.3|6477.3|6487.8|6477.8|6472.3|6462.3|26
1585042500000|2020-03-24 09:35:00|6486.8|6476.8|6498.8|6488.8|6499.8|6489.8|6481.8|6471.8|86
1585042800000|2020-03-24 09:40:00|6499.8|6489.8|6512.8|6502.8|6517.3|6507.3|6497.3|6487.3|125
1585043100000|2020-03-24 09:45:00|6513.3|6503.3|6515.3|6505.3|6519.3|6509.3|6512.3|6502.3|71
1585043400000|2020-03-24 09:50:00|6516.3|6506.3|6507.8|6497.8|6525.3|6515.3|6503.3|6493.3|185
1585043700000|2020-03-24 09:55:00|6508.3|6498.3|6540.8|6530.8|6541.8|6531.8|6507.8|6497.8|69
1585044000000|2020-03-24 10:00:00|6541.3|6531.3|6533.8|6523.8|6542.8|6532.8|6515.8|6505.8|104
1585044300000|2020-03-24 10:05:00|6533.3|6523.3|6528.3|6518.3|6533.3|6523.3|6524.3|6514.3|112
1585044600000|2020-03-24 10:10:00|6527.3|6517.3|6536.8|6526.8|6547.8|6537.8|6527.3|6517.3|86
1585044900000|2020-03-24 10:15:00|6536.3|6526.3|6547.3|6537.3|6552.3|6542.3|6534.3|6524.3|72
1585045200000|2020-03-24 10:20:00|6550.3|6540.3|6551.3|6541.3|6555.8|6545.8|6547.3|6537.3|50
1585045500000|2020-03-24 10:25:00|6550.8|6540.8|6559.3|6549.3|6559.3|6549.3|6548.3|6538.3|44
1585045800000|2020-03-24 10:30:00|6559.8|6549.8|6564.3|6554.3|6570.3|6560.3|6559.8|6549.8|44
1585046100000|2020-03-24 10:35:00|6564.8|6554.8|6565.3|6555.3|6572.3|6562.3|6564.8|6554.8|20
1585046400000|2020-03-24 10:40:00|6565.8|6555.8|6556.3|6546.3|6565.8|6555.8|6541.3|6531.3|111
1585046700000|2020-03-24 10:45:00|6556.8|6546.8|6547.3|6537.3|6556.8|6546.8|6538.8|6528.8|47
1585047000000|2020-03-24 10:50:00|6546.8|6536.8|6542.3|6532.3|6549.8|6539.8|6540.3|6530.3|96
1585047300000|2020-03-24 10:55:00|6541.3|6531.3|6560.3|6550.3|6560.3|6550.3|6539.3|6529.3|72
1585047600000|2020-03-24 11:00:00|6560.8|6550.8|6561.3|6551.3|6571.3|6561.3|6560.3|6550.3|62
1585047900000|2020-03-24 11:05:00|6561.8|6551.8|6551.3|6541.3|6563.8|6553.8|6546.8|6536.8|52
1585048200000|2020-03-24 11:10:00|6551.8|6541.8|6564.8|6554.8|6574.8|6564.8|6551.8|6541.8|63
1585048500000|2020-03-24 11:15:00|6562.8|6552.8|6534.1|6524.1|6564.8|6554.8|6532.6|6522.6|258
1585048800000|2020-03-24 11:20:00|6533.6|6523.6|6523.6|6513.6|6537.1|6527.1|6521.1|6511.1|66
1585049100000|2020-03-24 11:25:00|6524.1|6514.1|6538.1|6528.1|6544.6|6534.6|6524.1|6514.1|80
1585049400000|2020-03-24 11:30:00|6537.6|6527.6|6553.6|6543.6|6553.6|6543.6|6537.1|6527.1|36
1585049700000|2020-03-24 11:35:00|6556.1|6546.1|6562.6|6552.6|6564.6|6554.6|6556.1|6546.1|53
1585050000000|2020-03-24 11:40:00|6562.1|6552.1|6556.6|6546.6|6565.6|6555.6|6547.6|6537.6|51
1585050300000|2020-03-24 11:45:00|6556.1|6546.1|6550.1|6540.1|6558.6|6548.6|6542.1|6532.1|30
1585050600000|2020-03-24 11:50:00|6549.6|6539.6|6537.6|6527.6|6555.6|6545.6|6532.1|6522.1|50
1585050900000|2020-03-24 11:55:00|6537.1|6527.1|6516.6|6506.6|6537.1|6527.1|6514.6|6504.6|50
1585051200000|2020-03-24 12:00:00|6516.1|6506.1|6524.1|6514.1|6532.1|6522.1|6514.6|6504.6|58
1585051500000|2020-03-24 12:05:00|6523.6|6513.6|6508.1|6498.1|6525.6|6515.6|6507.6|6497.6|62
1585051800000|2020-03-24 12:10:00|6508.6|6498.6|6504.6|6494.6|6515.6|6505.6|6502.1|6492.1|75
1585052100000|2020-03-24 12:15:00|6505.1|6495.1|6491.1|6481.1|6510.6|6500.6|6482.1|6472.1|215
1585052400000|2020-03-24 12:20:00|6491.6|6481.6|6514.1|6504.1|6520.1|6510.1|6491.6|6481.6|76
1585052700000|2020-03-24 12:25:00|6513.6|6503.6|6513.6|6503.6|6514.6|6504.6|6507.1|6497.1|39
1585053000000|2020-03-24 12:30:00|6514.1|6504.1|6499.1|6489.1|6522.1|6512.1|6497.6|6487.6|32
1585053300000|2020-03-24 12:35:00|6498.6|6488.6|6510.1|6500.1|6512.6|6502.6|6495.6|6485.6|45
1585053600000|2020-03-24 12:40:00|6513.5|6503.5|6509.5|6499.5|6515|6505|6500|6490|75
1585053900000|2020-03-24 12:45:00|6510|6500|6527.5|6517.5|6530.5|6520.5|6509.5|6499.5|31
1585054200000|2020-03-24 12:50:00|6527|6517|6535|6525|6535|6525|6521|6511|61
1585054500000|2020-03-24 12:55:00|6534.5|6524.5|6523|6513|6538.5|6528.5|6516.5|6506.5|116
1585054800000|2020-03-24 13:00:00|6523.5|6513.5|6500.5|6490.5|6525.5|6515.5|6492.5|6482.5|160
1585055100000|2020-03-24 13:05:00|6500|6490|6506.5|6496.5|6514|6504|6498.5|6488.5|119
1585055400000|2020-03-24 13:10:00|6507|6497|6512.5|6502.5|6524.5|6514.5|6496|6486|203
1585055700000|2020-03-24 13:15:00|6511.5|6501.5|6503.5|6493.5|6517.5|6507.5|6502|6492|112
1585056000000|2020-03-24 13:20:00|6504|6494|6498|6488|6505|6495|6494|6484|81
1585056300000|2020-03-24 13:25:00|6498.5|6488.5|6516.5|6506.5|6520|6510|6493|6483|176
1585056600000|2020-03-24 13:30:00|6517.5|6507.5|6527.5|6517.5|6529|6519|6496|6486|228
1585056900000|2020-03-24 13:35:00|6527|6517|6500.5|6490.5|6540|6530|6495.5|6485.5|249
1585057200000|2020-03-24 13:40:00|6502.5|6492.5|6485.5|6475.5|6522.5|6512.5|6477.5|6467.5|259
1585057500000|2020-03-24 13:45:00|6488|6478|6482|6472|6492.5|6482.5|6469.5|6459.5|130
1585057800000|2020-03-24 13:50:00|6482.5|6472.5|6477.5|6467.5|6486|6476|6464|6454|189
1585058100000|2020-03-24 13:55:00|6477|6467|6474.5|6464.5|6479.5|6469.5|6456.5|6446.5|173
1585058400000|2020-03-24 14:00:00|6475.5|6465.5|6465|6455|6509|6499|6460.5|6450.5|179
1585058700000|2020-03-24 14:05:00|6464.5|6454.5|6477.5|6467.5|6482|6472|6463|6453|400
1585059000000|2020-03-24 14:10:00|6477|6467|6498|6488|6498|6488|6470.5|6460.5|182
1585059300000|2020-03-24 14:15:00|6498.5|6488.5|6498|6488|6502.5|6492.5|6491|6481|138
1585059600000|2020-03-24 14:20:00|6498.5|6488.5|6493|6483|6502|6492|6485.5|6475.5|76
1585059900000|2020-03-24 14:25:00|6493.5|6483.5|6500|6490|6509|6499|6492.5|6482.5|81
1585060200000|2020-03-24 14:30:00|6499.5|6489.5|6533.5|6523.5|6536.5|6526.5|6498.5|6488.5|380
1585060500000|2020-03-24 14:35:00|6534|6524|6557.5|6547.5|6557.5|6547.5|6529.5|6519.5|114
1585060800000|2020-03-24 14:40:00|6557|6547|6569|6559|6570.5|6560.5|6553|6543|80
1585061100000|2020-03-24 14:45:00|6569.5|6559.5|6543|6533|6570.5|6560.5|6538|6528|50
1585061400000|2020-03-24 14:50:00|6543.5|6533.5|6555|6545|6557|6547|6539.5|6529.5|60
1585061700000|2020-03-24 14:55:00|6554.5|6544.5|6547|6537|6567.5|6557.5|6542.5|6532.5|116
1585062000000|2020-03-24 15:00:00|6546.5|6536.5|6550|6540|6562.5|6552.5|6546|6536|133
1585062300000|2020-03-24 15:05:00|6550.5|6540.5|6545|6535|6554.5|6544.5|6535|6525|83
1585062600000|2020-03-24 15:10:00|6544.5|6534.5|6537|6527|6554|6544|6537|6527|85
1585062900000|2020-03-24 15:15:00|6537.5|6527.5|6557.5|6547.5|6562|6552|6524.5|6514.5|161
1585063200000|2020-03-24 15:20:00|6558.5|6548.5|6584|6574|6592.5|6582.5|6558.5|6548.5|245
1585063500000|2020-03-24 15:25:00|6584.5|6574.5|6592.5|6582.5|6600.5|6590.5|6584.5|6574.5|84
1585063800000|2020-03-24 15:30:00|6593.5|6583.5|6587.5|6577.5|6597|6587|6573.5|6563.5|134
1585064100000|2020-03-24 15:35:00|6588|6578|6598.5|6588.5|6601.5|6591.5|6588|6578|135
1585064400000|2020-03-24 15:40:00|6598|6588|6588.5|6578.5|6601|6591|6587.5|6577.5|155
1585064700000|2020-03-24 15:45:00|6589|6579|6576|6566|6593|6583|6568.5|6558.5|174
1585065000000|2020-03-24 15:50:00|6576.5|6566.5|6569|6559|6581|6571|6565|6555|156
1585065300000|2020-03-24 15:55:00|6568.5|6558.5|6602.5|6592.5|6602.5|6592.5|6568.5|6558.5|195
1585065600000|2020-03-24 16:00:00|6602|6592|6631|6621|6635.5|6625.5|6599.5|6589.5|298
1585065900000|2020-03-24 16:05:00|6630.5|6620.5|6627|6617|6630.5|6620.5|6613.5|6603.5|85
1585066200000|2020-03-24 16:10:00|6626.5|6616.5|6619.5|6609.5|6630.5|6620.5|6605|6595|188
1585066500000|2020-03-24 16:15:00|6618.5|6608.5|6637|6627|6639.5|6629.5|6613.5|6603.5|198
1585066800000|2020-03-24 16:20:00|6637.5|6627.5|6657.5|6647.5|6658.5|6648.5|6637.5|6627.5|79
1585067100000|2020-03-24 16:25:00|6658|6648|6702.5|6692.5|6709.5|6699.5|6656.5|6646.5|625
1585067400000|2020-03-24 16:30:00|6705.5|6689.5|6761.5|6745.5|6763.5|6749.5|6688.5|6675.5|835
1585067700000|2020-03-24 16:35:00|6763|6746|6802|6785|6808.5|6791.5|6703|6686|434
1585068000000|2020-03-24 16:40:00|6801.5|6784.5|6774.5|6757.5|6807.5|6790.5|6767.5|6750.5|32
1585068300000|2020-03-24 16:45:00|6773.5|6756.5|6757|6740|6775.5|6758.5|6743|6726|31
1585068600000|2020-03-24 16:50:00|6758.5|6741.5|6756|6739|6765.5|6748.5|6749|6732|21
1585068900000|2020-03-24 16:55:00|6755.5|6738.5|6720|6703|6755.5|6740.5|6720|6703|34
1585069200000|2020-03-24 17:00:00|6714|6697|6729|6712|6733|6716|6714|6697|11
1585069500000|2020-03-24 17:05:00|6727.5|6711.5|6680|6663|6727.5|6711.5|6675|6658|121
1585069800000|2020-03-24 17:10:00|6680.5|6663.5|6692|6675|6696.5|6679.5|6680.5|6663.5|10
1585070100000|2020-03-24 17:15:00|6690.5|6673.5|6669.5|6652.5|6703.5|6686.5|6664|6647|13
1585070400000|2020-03-24 17:20:00|6669|6652|6670|6653|6677|6660|6659.5|6642.5|13
1585070700000|2020-03-24 17:25:00|6669|6652|6673.5|6656.5|6676|6659|6666.5|6649.5|1
1585071000000|2020-03-24 17:30:00|6671.5|6654.5|6695|6678|6698|6681|6669|6652|7
1585071300000|2020-03-24 17:35:00|6694|6677|6710.5|6693.5|6710.5|6693.5|6689.5|6672.5|33
1585071600000|2020-03-24 17:40:00|6709.5|6692.5|6703.5|6686.5|6720|6703|6697|6680|5
1585071900000|2020-03-24 17:45:00|6704|6687|6705|6688|6715|6698|6700.5|6686.5|3
1585072200000|2020-03-24 17:50:00|6704.5|6687.5|6681.5|6664.5|6704.5|6687.5|6674.5|6658.5|6
1585072500000|2020-03-24 17:55:00|6680.5|6663.5|6684|6667|6694.5|6677.5|6679.5|6662.5|10
1585072800000|2020-03-24 18:00:00|6681.5|6664.5|6678.5|6661.5|6688.5|6671.5|6678|6661|5
1585073100000|2020-03-24 18:05:00|6680.5|6663.5|6662.5|6645.5|6680.5|6663.5|6660.5|6643.5|12
1585073400000|2020-03-24 18:10:00|6654.5|6639.5|6669.5|6652.5|6671.5|6654.5|6638.5|6625.5|8
1585073700000|2020-03-24 18:15:00|6670|6653|6680|6663|6688|6671|6670|6653|0
1585074000000|2020-03-24 18:20:00|6678|6661|6681|6664|6682|6665|6673.5|6656.5|2
1585074300000|2020-03-24 18:25:00|6683.5|6666.5|6678.5|6661.5|6686|6669|6678.5|6661.5|4
1585074600000|2020-03-24 18:30:00|6676|6659|6660|6643|6676.5|6659.5|6657|6640|16
1585074900000|2020-03-24 18:35:00|6660.5|6643.5|6685|6668|6685.5|6668.5|6660.5|6643.5|34
1585075200000|2020-03-24 18:40:00|6684.5|6667.5|6676.5|6659.5|6684.5|6667.5|6676.5|6659.5|0
1585075500000|2020-03-24 18:45:00|6676|6659|6663.5|6648.5|6677|6660|6663.5|6648.5|9
1585075800000|2020-03-24 18:50:00|6668.5|6651.5|6679|6662|6679|6662|6668.5|6651.5|1
1585076100000|2020-03-24 18:55:00|6677.5|6660.5|6689.5|6672.5|6690.5|6677|6650.5|6633.5|20
1585076400000|2020-03-24 19:00:00|6689.4|6672.4|6694.3|6677.3|6697.2|6680.2|6683.4|6666.4|0
1585076700000|2020-03-24 19:05:00|6694|6677|6723.7|6706.7|6724.2|6707.2|6691.9|6674.9|0
1585077000000|2020-03-24 19:10:00|6721.5|6704.5|6733.8|6716.8|6734|6717|6710.1|6693.1|0
1585077300000|2020-03-24 19:15:00|6733.9|6716.9|6714.2|6697.2|6737|6720|6702.6|6685.6|0
1585077600000|2020-03-24 19:20:00|6714.1|6697.1|6709.3|6692.3|6717.1|6700.1|6701.2|6684.2|0
1585077900000|2020-03-24 19:25:00|6709.6|6692.6|6717.9|6700.9|6722.7|6705.7|6703.2|6686.2|0
1585078200000|2020-03-24 19:30:00|6717.8|6700.8|6722.5|6705.5|6738.9|6721.9|6710.5|6693.5|0
1585078500000|2020-03-24 19:35:00|6722.4|6705.4|6735.7|6718.7|6739|6722|6710|6693|0
1585078800000|2020-03-24 19:40:00|6735.3|6718.3|6737.6|6720.6|6748.2|6731.2|6733.2|6716.2|0
1585079100000|2020-03-24 19:45:00|6737.3|6720.3|6703.3|6686.3|6743.4|6726.4|6695.9|6678.9|0
1585079400000|2020-03-24 19:50:00|6704.4|6687.4|6739.6|6722.6|6741.7|6724.7|6704.4|6687.4|0
1585079700000|2020-03-24 19:55:00|6739.4|6722.4|6759.1|6742.1|6760.2|6743.2|6727.7|6710.7|0
1585080000000|2020-03-24 20:00:00|6758.6|6741.6|6731.1|6714.1|6758.6|6741.6|6721.1|6704.1|0
1585080300000|2020-03-24 20:05:00|6731.2|6714.2|6756.3|6739.3|6759.4|6742.4|6726.6|6709.6|0
1585080600000|2020-03-24 20:10:00|6756.2|6739.2|6747.7|6730.7|6757.2|6740.2|6741.9|6724.9|0
1585080900000|2020-03-24 20:15:00|6747.8|6730.8|6757.3|6740.3|6757.3|6740.3|6746.5|6729.5|0
1585081200000|2020-03-24 20:20:00|6759.4|6742.4|6727.1|6710.1|6759.4|6742.4|6727.1|6710.1|0
1585081500000|2020-03-24 20:25:00|6729.2|6712.2|6750.9|6733.9|6753.1|6736.1|6727.1|6710.1|0
1585081800000|2020-03-24 20:30:00|6750.3|6733.3|6745|6728|6750.8|6733.8|6727.7|6710.7|0
1585082100000|2020-03-24 20:35:00|6745.1|6728.1|6755.6|6738.6|6755.6|6738.6|6742.6|6725.6|0
1585082400000|2020-03-24 20:40:00|6755.5|6738.5|6766.9|6749.9|6766.9|6749.9|6751.1|6734.1|0
1585082700000|2020-03-24 20:45:00|6766.8|6749.8|6760.8|6743.8|6766.8|6749.8|6755.9|6738.9|0
1585083000000|2020-03-24 20:50:00|6763|6746|6764.5|6747.5|6764.5|6747.5|6761.9|6744.9|0
1585083300000|2020-03-24 20:55:00|6764.6|6747.6|6763.8|6746.8|6764.9|6747.9|6760.4|6743.4|0
1585083600000|2020-03-24 21:00:00|6761.8|6744.8|6753.4|6736.4|6766|6749|6748.7|6731.7|0
1585083900000|2020-03-24 21:05:00|6752.8|6735.8|6734.5|6717.5|6752.8|6735.8|6732.1|6715.1|0
1585084200000|2020-03-24 21:10:00|6735.2|6718.2|6738|6721|6743.5|6726.5|6733.6|6716.6|0
1585084500000|2020-03-24 21:15:00|6741.6|6724.6|6736|6719|6742.3|6725.3|6734|6717|0
1585084800000|2020-03-24 21:20:00|6735.5|6718.5|6733.7|6716.7|6736.4|6719.4|6732.4|6715.4|0
1585085100000|2020-03-24 21:25:00|6734.2|6717.2|6733.5|6716.5|6735.5|6718.5|6731.7|6714.7|0
1585085400000|2020-03-24 21:30:00|6732.6|6715.6|6727.9|6710.9|6732.8|6715.8|6727.9|6710.9|0
1585085700000|2020-03-24 21:35:00|6728.1|6711.1|6727.9|6710.9|6731|6714|6727.4|6710.4|0
1585086000000|2020-03-24 21:40:00|6728.1|6711.1|6734.4|6717.4|6734.4|6717.4|6726.3|6709.3|0
1585086300000|2020-03-24 21:45:00|6738|6721|6738|6721|6744.7|6727.7|6737.8|6720.8|0
1585086600000|2020-03-24 21:50:00|6740.7|6723.7|6742.9|6725.9|6743.4|6726.4|6738|6721|0
1585086900000|2020-03-24 21:55:00|6740.9|6723.9|6753.4|6736.4|6753.4|6736.4|6740.4|6723.4|0
1585087200000|2020-03-24 22:00:00|6753.1|6736.1|6745.9|6728.9|6763.2|6746.2|6714.9|6697.9|0
1585087500000|2020-03-24 22:05:00|6748.4|6731.4|6780.7|6763.7|6786.4|6769.4|6745.6|6728.6|0
1585087800000|2020-03-24 22:10:00|6780.8|6763.8|6789.9|6772.9|6801|6784|6769.9|6752.9|0
1585088100000|2020-03-24 22:15:00|6790.4|6773.4|6790.6|6773.6|6793.4|6776.4|6778.9|6761.9|0
1585088400000|2020-03-24 22:20:00|6790.7|6773.7|6801|6784|6801|6784|6781|6764|0
1585088700000|2020-03-24 22:25:00|6801.1|6784.1|6817.5|6800.5|6831.6|6814.6|6801.1|6784.1|0
1585089000000|2020-03-24 22:30:00|6819.9|6802.9|6839.9|6822.9|6854.7|6837.7|6819.9|6802.9|0
1585089300000|2020-03-24 22:35:00|6840|6823|6817.2|6800.2|6847.5|6830.5|6808.5|6791.5|0
1585089600000|2020-03-24 22:40:00|6817.1|6800.1|6805.3|6788.3|6817.2|6800.2|6795.5|6778.5|0
1585089900000|2020-03-24 22:45:00|6804.7|6787.7|6822.4|6805.4|6829.7|6812.7|6804.7|6787.7|0
1585090200000|2020-03-24 22:50:00|6821.9|6804.9|6836.3|6819.3|6840.6|6823.6|6807.8|6790.8|0
1585090500000|2020-03-24 22:55:00|6836.4|6819.4|6810.9|6793.9|6840.8|6823.8|6807|6790|0
1585090800000|2020-03-24 23:00:00|6810.8|6793.8|6797.2|6780.2|6810.8|6793.8|6793.2|6776.2|0
1585091100000|2020-03-24 23:05:00|6797.3|6780.3|6777.9|6760.9|6801.8|6784.8|6769.4|6752.4|0
1585091400000|2020-03-24 23:10:00|6777.7|6760.7|6786.1|6769.1|6788.6|6771.6|6766.6|6749.6|0
1585091700000|2020-03-24 23:15:00|6786.6|6769.6|6742|6725|6794.5|6777.5|6737.8|6720.8|0
1585092000000|2020-03-24 23:20:00|6742.1|6725.1|6746.1|6729.1|6764.8|6747.8|6741.1|6724.1|0
1585092300000|2020-03-24 23:25:00|6745.6|6728.6|6756.3|6739.3|6756.7|6739.7|6731.4|6714.4|0
1585092600000|2020-03-24 23:30:00|6756.4|6739.4|6736.6|6719.6|6760.3|6743.3|6734.1|6717.1|0
1585092900000|2020-03-24 23:35:00|6737|6720|6731.8|6714.8|6749.3|6732.3|6726.7|6709.7|0
1585093200000|2020-03-24 23:40:00|6731.9|6714.9|6708.3|6691.3|6736.9|6719.9|6704.1|6687.1|0
1585093500000|2020-03-24 23:45:00|6708.4|6691.4|6696.6|6679.6|6714.8|6697.8|6669.6|6652.6|0
1585093800000|2020-03-24 23:50:00|6696.7|6679.7|6675.6|6658.6|6711.4|6694.4|6674.8|6657.8|0
1585094100000|2020-03-24 23:55:00|6675.8|6658.8|6699.3|6682.3|6703.6|6686.6|6669.6|6652.6|0
1585094400000|2020-03-25 00:00:00|6699.2|6682.2|6695.5|6678.5|6704.1|6687.1|6678.8|6661.8|0
1585094700000|2020-03-25 00:05:00|6695.7|6678.7|6678.5|6661.5|6699.5|6682.5|6660.5|6643.5|0
1585095000000|2020-03-25 00:10:00|6678.4|6661.4|6698.3|6681.3|6701.7|6684.7|6669.4|6652.4|0
1585095300000|2020-03-25 00:15:00|6698.5|6681.5|6739.4|6722.4|6745.4|6728.4|6691.4|6674.4|0
1585095600000|2020-03-25 00:20:00|6738.3|6721.3|6747.1|6730.1|6760.7|6743.7|6738.2|6721.2|0
1585095900000|2020-03-25 00:25:00|6747.6|6730.6|6726.3|6709.3|6757.8|6740.8|6725.1|6708.1|0
1585096200000|2020-03-25 00:30:00|6726.4|6709.4|6712.5|6695.5|6727.6|6710.6|6705.2|6688.2|0
1585096500000|2020-03-25 00:35:00|6711.4|6694.4|6690.3|6673.3|6714.9|6697.9|6690.2|6673.2|0
1585096800000|2020-03-25 00:40:00|6688.1|6671.1|6667.4|6650.4|6700.6|6683.6|6662.5|6645.5|0
1585097100000|2020-03-25 00:45:00|6667.3|6650.3|6673.2|6656.2|6685.9|6668.9|6662.6|6645.6|0
1585097400000|2020-03-25 00:50:00|6673.1|6656.1|6681.5|6664.5|6696.6|6679.6|6670.7|6653.7|0
1585097700000|2020-03-25 00:55:00|6681.4|6664.4|6667.3|6650.3|6689.9|6672.9|6664.9|6647.9|0
1585098000000|2020-03-25 01:00:00|6667.6|6650.6|6686.7|6669.7|6687.9|6670.9|6667.2|6650.2|0
1585098300000|2020-03-25 01:05:00|6686.8|6669.8|6703|6686|6705.5|6688.5|6686.7|6669.7|0
1585098600000|2020-03-25 01:10:00|6702.7|6685.7|6688.8|6671.8|6702.7|6685.7|6674.1|6657.1|0
1585098900000|2020-03-25 01:15:00|6688.3|6671.3|6691.2|6674.2|6691.2|6674.2|6664.1|6647.1|0
1585099200000|2020-03-25 01:20:00|6691.7|6674.7|6707.7|6690.7|6708.9|6691.9|6681|6664|0
1585099500000|2020-03-25 01:25:00|6708.2|6691.2|6719.2|6702.2|6720.2|6703.2|6704.9|6687.9|0
1585099800000|2020-03-25 01:30:00|6719.6|6702.6|6724.2|6707.2|6742.4|6725.4|6716.5|6699.5|0
1585100100000|2020-03-25 01:35:00|6724.1|6707.1|6721.9|6704.9|6728.1|6711.1|6711.9|6694.9|0
1585100400000|2020-03-25 01:40:00|6721.8|6704.8|6726.5|6709.5|6736|6719|6717.6|6700.6|0
1585100700000|2020-03-25 01:45:00|6727.2|6710.2|6731.2|6714.2|6731.2|6714.2|6706.6|6689.6|0
1585101000000|2020-03-25 01:50:00|6731.3|6714.3|6733.3|6716.3|6746.8|6729.8|6730.7|6713.7|0
1585101300000|2020-03-25 01:55:00|6733.4|6716.4|6713.5|6696.5|6735.7|6718.7|6707|6690|0
1585101600000|2020-03-25 02:00:00|6714|6697|6729.8|6712.8|6729.8|6712.8|6707.4|6690.4|0
1585101900000|2020-03-25 02:05:00|6730.7|6713.7|6712.2|6695.2|6733.4|6716.4|6712.2|6695.2|0
1585102200000|2020-03-25 02:10:00|6712.1|6695.1|6701.6|6684.6|6714.6|6697.6|6698.3|6681.3|0
1585102500000|2020-03-25 02:15:00|6701.7|6684.7|6715.6|6698.6|6724|6707|6701.7|6684.7|0
1585102800000|2020-03-25 02:20:00|6715.5|6698.5|6692.1|6675.1|6716.8|6699.8|6689.6|6672.6|0
1585103100000|2020-03-25 02:25:00|6692.2|6675.2|6688.2|6671.2|6699.5|6682.5|6686|6669|0
1585103400000|2020-03-25 02:30:00|6688.3|6671.3|6676.7|6659.7|6689.4|6672.4|6674.4|6657.4|0
1585103700000|2020-03-25 02:35:00|6676.6|6659.6|6686.3|6669.3|6693.9|6676.9|6674.1|6657.1|0
1585104000000|2020-03-25 02:40:00|6686.7|6669.7|6695.4|6678.4|6701.5|6684.5|6686.7|6669.7|0
1585104300000|2020-03-25 02:45:00|6695.8|6678.8|6704.2|6687.2|6704.3|6687.3|6694|6677|0
1585104600000|2020-03-25 02:50:00|6704.1|6687.1|6706.9|6689.9|6708.1|6691.1|6691.6|6674.6|0
1585104900000|2020-03-25 02:55:00|6707.8|6690.8|6723.9|6706.9|6731.3|6714.3|6704.3|6687.3|0
1585105200000|2020-03-25 03:00:00|6723.8|6706.8|6730.5|6713.5|6737|6720|6720.2|6703.2|0
1585105500000|2020-03-25 03:05:00|6730.1|6713.1|6750.2|6733.2|6753.3|6736.3|6729.3|6712.3|0
1585105800000|2020-03-25 03:10:00|6749.5|6732.5|6730.5|6713.5|6750.8|6733.8|6730.5|6713.5|0
1585106100000|2020-03-25 03:15:00|6730|6713|6721.8|6704.8|6730.9|6713.9|6720.5|6703.5|0
1585106400000|2020-03-25 03:20:00|6721.9|6704.9|6697.1|6680.1|6724.3|6707.3|6693.4|6676.4|0
1585106700000|2020-03-25 03:25:00|6697|6680|6689.9|6672.9|6698.7|6681.7|6688.7|6671.7|0
1585107000000|2020-03-25 03:30:00|6690.4|6673.4|6693.5|6676.5|6704.7|6687.7|6690.4|6673.4|0
1585107300000|2020-03-25 03:35:00|6694.7|6677.7|6700.9|6683.9|6700.9|6683.9|6690.8|6673.8|0
1585107600000|2020-03-25 03:40:00|6700.8|6683.8|6698.2|6681.2|6700.8|6683.8|6688.7|6671.7|0
1585107900000|2020-03-25 03:45:00|6698.3|6681.3|6713.4|6696.4|6720.7|6703.7|6697|6680|0
1585108200000|2020-03-25 03:50:00|6713.5|6696.5|6712.8|6695.8|6725.3|6708.3|6708|6691|0
1585108500000|2020-03-25 03:55:00|6713|6696|6716.6|6699.6|6726.1|6709.1|6710.3|6693.3|0
1585108800000|2020-03-25 04:00:00|6715.4|6698.4|6710.5|6693.5|6722.9|6705.9|6710.3|6693.3|0
1585109100000|2020-03-25 04:05:00|6711.4|6694.4|6724.2|6707.2|6726.6|6709.6|6710.5|6693.5|0
1585109400000|2020-03-25 04:10:00|6723|6706|6716.8|6699.8|6726.8|6709.8|6712.9|6695.9|0
1585109700000|2020-03-25 04:15:00|6717.2|6700.2|6710.7|6693.7|6718|6701|6709.4|6692.4|0
1585110000000|2020-03-25 04:20:00|6711.1|6694.1|6700.6|6683.6|6713.2|6696.2|6696.8|6679.8|0
1585110300000|2020-03-25 04:25:00|6701.1|6684.1|6679.1|6662.1|6701.9|6684.9|6676.5|6659.5|0
1585110600000|2020-03-25 04:30:00|6679|6662|6672.5|6655.5|6687.3|6670.3|6667.4|6650.4|0
1585110900000|2020-03-25 04:35:00|6671.3|6654.3|6675.8|6658.8|6685.3|6668.3|6669.6|6652.6|0
1585111200000|2020-03-25 04:40:00|6676.3|6659.3|6655.8|6638.8|6683.2|6666.2|6653.4|6636.4|0
1585111500000|2020-03-25 04:45:00|6655.7|6638.7|6669.2|6652.2|6669.2|6652.2|6646.2|6629.2|0
1585111800000|2020-03-25 04:50:00|6670.4|6653.4|6684.8|6667.8|6690|6673|6655.7|6638.7|0
1585112100000|2020-03-25 04:55:00|6684.9|6667.9|6765.9|6748.9|6791.5|6774.5|6680.9|6663.9|0
1585112400000|2020-03-25 05:00:00|6767.7|6750.7|6733.5|6716.5|6794|6777|6706.9|6689.9|0
1585112700000|2020-03-25 05:05:00|6733.4|6716.4|6769.8|6752.8|6792.8|6775.8|6730.3|6713.3|0
1585113000000|2020-03-25 05:10:00|6769.7|6752.7|6758.7|6741.7|6795.3|6778.3|6745|6728|0
1585113300000|2020-03-25 05:15:00|6758.8|6741.8|6672.7|6655.7|6758.9|6741.9|6672.7|6655.7|0
1585113600000|2020-03-25 05:20:00|6672.3|6655.3|6706.8|6689.8|6729.4|6712.4|6671.5|6654.5|0
1585113900000|2020-03-25 05:25:00|6706.9|6689.9|6752.3|6735.3|6756.1|6739.1|6690.3|6673.3|0
1585114200000|2020-03-25 05:30:00|6751.8|6734.8|6724.6|6707.6|6752.4|6735.4|6720.3|6703.3|0
1585114500000|2020-03-25 05:35:00|6724.5|6707.5|6761.6|6744.6|6776.5|6759.5|6720.5|6703.5|0
1585114800000|2020-03-25 05:40:00|6761.5|6744.5|6776.5|6759.5|6797.6|6780.6|6756.4|6739.4|0
1585115100000|2020-03-25 05:45:00|6776.6|6759.6|6772.3|6755.3|6787.9|6770.9|6762|6745|0
1585115400000|2020-03-25 05:50:00|6771.8|6754.8|6795.3|6778.3|6804.5|6787.5|6771.1|6754.1|0
1585115700000|2020-03-25 05:55:00|6795.4|6778.4|6830.5|6813.5|6831.2|6814.2|6795|6778|0
1585116000000|2020-03-25 06:00:00|6829.8|6812.8|6826|6809|6870.3|6853.3|6805.1|6788.1|0
1585116300000|2020-03-25 06:05:00|6826.8|6809.8|6807.1|6790.1|6833.2|6816.2|6795.8|6778.8|0
1585116600000|2020-03-25 06:10:00|6808.3|6791.3|6804.1|6787.1|6824.2|6807.2|6789.7|6772.7|0
1585116900000|2020-03-25 06:15:00|6803.9|6786.9|6771.4|6754.4|6811.9|6794.9|6756.3|6739.3|0
1585117200000|2020-03-25 06:20:00|6771.5|6754.5|6784|6767|6784|6767|6766.5|6749.5|0
1585117500000|2020-03-25 06:25:00|6784.1|6767.1|6823.1|6806.1|6825.4|6808.4|6778.8|6761.8|0
1585117800000|2020-03-25 06:30:00|6823.5|6806.5|6818.5|6801.5|6833.1|6816.1|6814.1|6797.1|0
1585118100000|2020-03-25 06:35:00|6818.4|6801.4|6816.3|6799.3|6818.5|6801.5|6801.6|6784.6|0
1585118400000|2020-03-25 06:40:00|6816.2|6799.2|6837.2|6820.2|6849.6|6832.6|6813.8|6796.8|0
1585118700000|2020-03-25 06:45:00|6836.8|6819.8|6831.1|6814.1|6843.1|6826.1|6825.4|6808.4|0
1585119000000|2020-03-25 06:50:00|6831.2|6814.2|6829|6812|6841.3|6824.3|6813.8|6796.8|0
1585119300000|2020-03-25 06:55:00|6829.1|6812.1|6826.5|6809.5|6830.4|6813.4|6806.9|6789.9|0
1585119600000|2020-03-25 07:00:00|6826.6|6809.6|6803.5|6793.5|6830.2|6813.2|6789.5|6779.5|11
1585119900000|2020-03-25 07:05:00|6807|6797|6828|6818|6828|6818|6805|6795|7
1585120200000|2020-03-25 07:10:00|6826.5|6816.5|6840|6830|6841.5|6831.5|6821|6811|9
1585120500000|2020-03-25 07:15:00|6841|6831|6837.5|6827.5|6847.5|6837.5|6834|6824|18
1585120800000|2020-03-25 07:20:00|6838.5|6828.5|6867.5|6857.5|6867.5|6857.5|6837|6827|21
1585121100000|2020-03-25 07:25:00|6872|6862|6895|6885|6909.5|6899.5|6868|6858|11
1585121400000|2020-03-25 07:30:00|6894|6884|6882|6872|6897|6887|6875.5|6865.5|11
1585121700000|2020-03-25 07:35:00|6883|6873|6912|6902|6915|6905|6881|6871|2
1585122000000|2020-03-25 07:40:00|6911.5|6901.5|6922.5|6912.5|6923|6913|6907.5|6897.5|68
1585122300000|2020-03-25 07:45:00|6923|6913|6923|6913|6938.5|6928.5|6916.5|6906.5|13
1585122600000|2020-03-25 07:50:00|6924.5|6914.5|6943|6933|6945|6935|6921|6911|11
1585122900000|2020-03-25 07:55:00|6947|6937|7008.5|6998.5|7011.5|7001.5|6943|6933|109
1585123200000|2020-03-25 08:00:00|7014|7004|6963.5|6953.5|7016.5|7006.5|6954.5|6944.5|304
1585123500000|2020-03-25 08:05:00|6967.5|6957.5|6951.5|6941.5|7016|7006|6950.5|6940.5|193
1585123800000|2020-03-25 08:10:00|6952|6942|6937|6927|6952|6942|6929|6919|224
1585124100000|2020-03-25 08:15:00|6936|6926|6932|6922|6943|6933|6920|6910|97
1585124400000|2020-03-25 08:20:00|6932.5|6922.5|6966|6956|6968.5|6958.5|6932.5|6922.5|240
1585124700000|2020-03-25 08:25:00|6967|6957|6995.5|6985.5|7009|6999|6964|6954|324
1585125000000|2020-03-25 08:30:00|6996|6986|6989|6979|7008.5|6998.5|6979|6969|224
1585125300000|2020-03-25 08:35:00|6988|6978|6964.5|6954.5|6991.5|6981.5|6956.5|6946.5|122
1585125600000|2020-03-25 08:40:00|6964|6954|6998.5|6988.5|7000.5|6990.5|6956.5|6946.5|250
1585125900000|2020-03-25 08:45:00|6999|6989|6986|6976|7000|6990|6981|6971|201
1585126200000|2020-03-25 08:50:00|6986.5|6976.5|7012|7002|7013|7003|6986.5|6976.5|234
1585126500000|2020-03-25 08:55:00|7011.5|7001.5|7026.5|7016.5|7036|7026|7008.5|6998.5|146
1585126800000|2020-03-25 09:00:00|7027|7017|7045|7035|7049|7039|7025.5|7015.5|95
1585127100000|2020-03-25 09:05:00|7045.5|7035.5|7061|7051|7078.5|7068.5|7042|7032|339
1585127400000|2020-03-25 09:10:00|7060.5|7050.5|7066.5|7056.5|7067|7057|7055|7045|131
1585127700000|2020-03-25 09:15:00|7067|7057|7049|7039|7067|7057|7044|7034|219
1585128000000|2020-03-25 09:20:00|7049.5|7039.5|7055|7045|7057|7047|7039|7029|236
1585128300000|2020-03-25 09:25:00|7055.5|7045.5|7042|7032|7063.5|7053.5|7039.5|7029.5|198
1585128600000|2020-03-25 09:30:00|7041.5|7031.5|7023.5|7013.5|7055|7045|7020.5|7010.5|129
1585128900000|2020-03-25 09:35:00|7024|7014|7017.5|7007.5|7025|7015|7007|6997|79
1585129200000|2020-03-25 09:40:00|7017|7007|6958|6948|7017|7007|6951.5|6941.5|178
1585129500000|2020-03-25 09:45:00|6958.5|6948.5|6956.5|6946.5|6969|6959|6955|6945|87
1585129800000|2020-03-25 09:50:00|6955.5|6945.5|6926.5|6916.5|6956.5|6946.5|6926.5|6916.5|77
1585130100000|2020-03-25 09:55:00|6926|6916|6924.5|6914.5|6926.5|6916.5|6899.5|6889.5|150
1585130400000|2020-03-25 10:00:00|6925.5|6915.5|6925.5|6915.5|6934|6924|6909|6899|125
1585130700000|2020-03-25 10:05:00|6925|6915|6885|6875|6925|6915|6885|6875|130
1585131000000|2020-03-25 10:10:00|6882|6872|6851|6841|6886|6876|6851|6841|203
1585131300000|2020-03-25 10:15:00|6850.5|6840.5|6813.5|6803.5|6862|6852|6812|6802|207
1585131600000|2020-03-25 10:20:00|6814|6804|6814|6804|6820|6810|6805.5|6795.5|71
1585131900000|2020-03-25 10:25:00|6813.5|6803.5|6817.5|6807.5|6824.5|6814.5|6807|6797|61
1585132200000|2020-03-25 10:30:00|6818|6808|6802|6792|6824|6814|6801|6791|94
1585132500000|2020-03-25 10:35:00|6801.5|6791.5|6763|6753|6801.5|6791.5|6762.5|6752.5|66
1585132800000|2020-03-25 10:40:00|6762.5|6752.5|6744.5|6734.5|6763.5|6753.5|6737.5|6727.5|152
1585133100000|2020-03-25 10:45:00|6744|6734|6705.5|6695.5|6745|6735|6700|6690|198
1585133400000|2020-03-25 10:50:00|6704.5|6694.5|6666|6656|6705.5|6695.5|6656|6646|176
1585133700000|2020-03-25 10:55:00|6667|6657|6652.5|6642.5|6675.5|6665.5|6651|6641|159
1585134000000|2020-03-25 11:00:00|6652|6642|6683|6673|6690.5|6680.5|6649|6639|78
1585134300000|2020-03-25 11:05:00|6682.5|6672.5|6761|6751|6788.5|6778.5|6682.5|6672.5|412
1585134600000|2020-03-25 11:10:00|6760.5|6750.5|6748.5|6738.5|6760.5|6750.5|6722|6712|211
1585134900000|2020-03-25 11:15:00|6749|6739|6784.5|6774.5|6795|6785|6747|6737|275
1585135200000|2020-03-25 11:20:00|6784|6774|6799|6789|6799.5|6789.5|6762.5|6752.5|127
1585135500000|2020-03-25 11:25:00|6799.5|6789.5|6778.5|6768.5|6813|6803|6775.5|6765.5|130
1585135800000|2020-03-25 11:30:00|6778|6768|6731|6721|6788|6778|6729.5|6719.5|187
1585136100000|2020-03-25 11:35:00|6729.5|6719.5|6756|6746|6758|6748|6721.5|6711.5|153
1585136400000|2020-03-25 11:40:00|6756.5|6746.5|6810.5|6800.5|6810.5|6800.5|6755|6745|118
1585136700000|2020-03-25 11:45:00|6811|6801|6811|6801|6818|6808|6791|6781|255
1585137000000|2020-03-25 11:50:00|6811.5|6801.5|6793.5|6783.5|6811.5|6801.5|6793|6783|148
1585137300000|2020-03-25 11:55:00|6794|6784|6844|6834|6844|6834|6786|6776|112
1585137600000|2020-03-25 12:00:00|6844.5|6834.5|6873.5|6863.5|6876|6866|6836|6826|232
1585137900000|2020-03-25 12:05:00|6874|6864|6859.5|6849.5|6875.5|6865.5|6854.5|6844.5|98
1585138200000|2020-03-25 12:10:00|6859|6849|6855|6845|6870|6860|6850.5|6840.5|69
1585138500000|2020-03-25 12:15:00|6854.5|6844.5|6832|6822|6861.5|6851.5|6832|6822|59
1585138800000|2020-03-25 12:20:00|6833|6823|6788.5|6778.5|6833.5|6823.5|6786|6776|98
1585139100000|2020-03-25 12:25:00|6788|6778|6787.5|6777.5|6789|6779|6770|6760|36
1585139400000|2020-03-25 12:30:00|6791.5|6781.5|6782.5|6772.5|6799.5|6789.5|6779|6769|46
1585139700000|2020-03-25 12:35:00|6783|6773|6735.5|6725.5|6797.5|6787.5|6735.5|6725.5|121
1585140000000|2020-03-25 12:40:00|6736|6726|6761|6751|6776|6766|6736|6726|99
1585140300000|2020-03-25 12:45:00|6761.5|6751.5|6720|6710|6764|6754|6720|6710|167
1585140600000|2020-03-25 12:50:00|6720.5|6710.5|6734.5|6724.5|6749|6739|6720.5|6710.5|57
1585140900000|2020-03-25 12:55:00|6734|6724|6744|6734|6747|6737|6732|6722|50
1585141200000|2020-03-25 13:00:00|6744.5|6734.5|6740.5|6730.5|6748.5|6738.5|6736|6726|40
1585141500000|2020-03-25 13:05:00|6740|6730|6744|6734|6749|6739|6734|6724|96
1585141800000|2020-03-25 13:10:00|6744.5|6734.5|6782|6772|6791|6781|6743.5|6733.5|83
1585142100000|2020-03-25 13:15:00|6781.5|6771.5|6786.5|6776.5|6788.5|6778.5|6777|6767|44
1585142400000|2020-03-25 13:20:00|6787|6777|6771.5|6761.5|6789|6779|6766|6756|31
1585142700000|2020-03-25 13:25:00|6772|6762|6766.5|6756.5|6777.5|6767.5|6762|6752|53
1585143000000|2020-03-25 13:30:00|6767|6757|6780|6770|6782|6772|6730|6720|278
1585143300000|2020-03-25 13:35:00|6779.5|6769.5|6807.5|6797.5|6808.5|6798.5|6760|6750|152
1585143600000|2020-03-25 13:40:00|6807|6797|6781|6771|6809.5|6799.5|6772|6762|108
1585143900000|2020-03-25 13:45:00|6780.5|6770.5|6745|6735|6785.5|6775.5|6743|6733|162
1585144200000|2020-03-25 13:50:00|6745.5|6735.5|6718|6708|6754.5|6744.5|6715.5|6705.5|104
1585144500000|2020-03-25 13:55:00|6718.5|6708.5|6724|6714|6751.5|6741.5|6713|6703|69
1585144800000|2020-03-25 14:00:00|6723.5|6713.5|6718|6708|6737.5|6727.5|6707.5|6697.5|121
1585145100000|2020-03-25 14:05:00|6718.5|6708.5|6723.5|6713.5|6751.5|6741.5|6708.5|6698.5|139
1585145400000|2020-03-25 14:10:00|6723|6713|6711|6701|6728|6718|6698.5|6688.5|88
1585145700000|2020-03-25 14:15:00|6710.5|6700.5|6715|6705|6726|6716|6708|6698|131
1585146000000|2020-03-25 14:20:00|6714.5|6704.5|6709.5|6699.5|6725|6715|6701.5|6691.5|118
1585146300000|2020-03-25 14:25:00|6708|6698|6723|6713|6724|6714|6687.5|6677.5|150
1585146600000|2020-03-25 14:30:00|6722.5|6712.5|6726|6716|6732.5|6722.5|6713.5|6703.5|74
1585146900000|2020-03-25 14:35:00|6726.5|6716.5|6733.5|6723.5|6738.5|6728.5|6716.5|6706.5|124
1585147200000|2020-03-25 14:40:00|6732.5|6722.5|6746|6736|6751|6741|6726|6716|51
1585147500000|2020-03-25 14:45:00|6746.5|6736.5|6735|6725|6751.5|6741.5|6717|6707|86
1585147800000|2020-03-25 14:50:00|6734.5|6724.5|6746|6736|6758.5|6748.5|6734|6724|89
1585148100000|2020-03-25 14:55:00|6747.5|6737.5|6785.5|6775.5|6801.5|6791.5|6745.5|6735.5|81
1585148400000|2020-03-25 15:00:00|6785|6775|6800.5|6790.5|6800.5|6790.5|6783|6773|95
1585148700000|2020-03-25 15:05:00|6800|6790|6815|6805|6822.5|6812.5|6788.5|6778.5|124
1585149000000|2020-03-25 15:10:00|6814|6804|6809|6799|6823.5|6813.5|6790.5|6780.5|146
1585149300000|2020-03-25 15:15:00|6808.5|6798.5|6825|6815|6829|6819|6802.5|6792.5|97
1585149600000|2020-03-25 15:20:00|6824|6814|6798.5|6788.5|6827|6817|6786.5|6776.5|142
1585149900000|2020-03-25 15:25:00|6799|6789|6807.5|6797.5|6820.5|6810.5|6795.5|6785.5|98
1585150200000|2020-03-25 15:30:00|6807|6797|6800.5|6790.5|6817|6807|6793.5|6783.5|75
1585150500000|2020-03-25 15:35:00|6800|6790|6788.5|6778.5|6807.5|6797.5|6786.5|6776.5|47
1585150800000|2020-03-25 15:40:00|6789.5|6779.5|6787.5|6777.5|6805.5|6795.5|6772.5|6762.5|64
1585151100000|2020-03-25 15:45:00|6787|6777|6801.5|6791.5|6805.5|6795.5|6773.5|6763.5|73
1585151400000|2020-03-25 15:50:00|6802|6792|6786|6776|6806|6796|6776.5|6766.5|52
1585151700000|2020-03-25 15:55:00|6786.5|6776.5|6816.5|6806.5|6816.5|6806.5|6778|6768|48
1585152000000|2020-03-25 16:00:00|6819.5|6809.5|6840.5|6830.5|6848|6838|6815|6805|144
1585152300000|2020-03-25 16:05:00|6840|6830|6839.5|6829.5|6844|6834|6833.5|6823.5|103
1585152600000|2020-03-25 16:10:00|6840|6830|6863.5|6853.5|6864|6854|6840|6830|91
1585152900000|2020-03-25 16:15:00|6863|6853|6881.5|6871.5|6889.5|6879.5|6863|6853|198
1585153200000|2020-03-25 16:20:00|6881|6871|6907|6897|6907|6897|6881|6871|123
1585153500000|2020-03-25 16:25:00|6909|6899|6908.5|6898.5|6934|6924|6907.5|6897.5|441
1585153800000|2020-03-25 16:30:00|6910|6896|7010|6995|7010|6995|6906|6891|822
1585154100000|2020-03-25 16:35:00|7021|7004|6947|6932|7023|7008|6912|6895|434
1585154400000|2020-03-25 16:40:00|6949|6927.5|6955|6939|6955|6942|6938|6921.5|105
1585154700000|2020-03-25 16:45:00|6962|6945|6967.5|6950.5|6986|6971|6962|6945|84
1585155000000|2020-03-25 16:50:00|6967|6950|6951.5|6934.5|6973|6956|6943|6927|18
1585155300000|2020-03-25 16:55:00|6948|6931|6938|6921|6962.5|6945.5|6925.5|6908.5|34
1585155600000|2020-03-25 17:00:00|6938.5|6921.5|6985|6968|6988|6971|6936.5|6919.5|16
1585155900000|2020-03-25 17:05:00|6984.5|6967.5|6985|6968|6989|6974|6972.5|6955.5|23
1585156200000|2020-03-25 17:10:00|6983|6966|6972|6955|6989|6974|6963|6946|10
1585156500000|2020-03-25 17:15:00|6972.5|6955.5|6994|6977|6995|6978|6969.5|6952.5|5
1585156800000|2020-03-25 17:20:00|6992|6975|6984|6967|6997.5|6985|6978|6961|11
1585157100000|2020-03-25 17:25:00|6983.5|6966.5|6978.5|6961.5|6989|6972|6970.5|6953.5|6
1585157400000|2020-03-25 17:30:00|6980|6963|6999.5|6982.5|6999.5|6982.5|6973|6956|19
1585157700000|2020-03-25 17:35:00|6999|6982|7003|6986|7009|6992|6992.5|6975.5|4
1585158000000|2020-03-25 17:40:00|7002.5|6985.5|7015|6998|7015|7000|7001|6984|5
1585158300000|2020-03-25 17:45:00|7019|7000|7021.5|7004.5|7034|7017|7019|6998|23
1585158600000|2020-03-25 17:50:00|7021|7004|7007|6996|7034|7017|7007|6996|20
1585158900000|2020-03-25 17:55:00|7009|6998|6984.5|6967.5|7019.5|7002.5|6984.5|6967.5|12
1585159200000|2020-03-25 18:00:00|6985|6968|6973.5|6956.5|6986|6969|6972.5|6955.5|7
1585159500000|2020-03-25 18:05:00|6974.5|6957.5|6953|6936|6974.5|6957.5|6947.5|6930.5|5
1585159800000|2020-03-25 18:10:00|6952|6935|6986|6969|6986|6969|6946.5|6929.5|2
1585160100000|2020-03-25 18:15:00|6985.5|6968.5|6991.5|6974.5|6995|6978|6975.5|6958.5|0
1585160400000|2020-03-25 18:20:00|6991|6974|6993.5|6976.5|7009|6992|6986.5|6969.5|20
1585160700000|2020-03-25 18:25:00|6994|6977|6985|6968|6995|6979|6977|6961|1
1585161000000|2020-03-25 18:30:00|6984.5|6967.5|6973.5|6956.5|6987|6971|6969|6956|4
1585161300000|2020-03-25 18:35:00|6974.5|6957.5|6977.5|6960.5|6977.5|6960.5|6961|6946|3
1585161600000|2020-03-25 18:40:00|6977|6960|6983.5|6966.5|6985.5|6968.5|6972|6955|1
1585161900000|2020-03-25 18:45:00|6985|6968|7000|6983|7009.5|6992.5|6983.5|6966.5|3
1585162200000|2020-03-25 18:50:00|7000.5|6983.5|6999|6982|7013.5|6996.5|6990.5|6973.5|10
1585162500000|2020-03-25 18:55:00|6999.5|6982.5|7025.4|7008.4|7034|7023.5|6996.5|6979.5|25
1585162800000|2020-03-25 19:00:00|7025.6|7008.6|7040.4|7023.4|7040.4|7023.4|7015.8|6998.8|0
1585163100000|2020-03-25 19:05:00|7040.5|7023.5|7019.5|7002.5|7040.6|7023.6|7013.7|6996.7|0
1585163400000|2020-03-25 19:10:00|7019.6|7002.6|7009.2|6992.2|7019.7|7002.7|6997.8|6980.8|0
1585163700000|2020-03-25 19:15:00|7009.3|6992.3|7012.6|6995.6|7022.5|7005.5|7009.3|6992.3|0
1585164000000|2020-03-25 19:20:00|7012.5|6995.5|7018.6|7001.6|7023|7006|7007.8|6990.8|0
1585164300000|2020-03-25 19:25:00|7018.7|7001.7|6991.5|6974.5|7027.3|7010.3|6989.3|6972.3|0
1585164600000|2020-03-25 19:30:00|6991.3|6974.3|7003.7|6986.7|7021.5|7004.5|6989.1|6972.1|0
1585164900000|2020-03-25 19:35:00|7003.6|6986.6|7016.2|6999.2|7032.3|7015.3|7003.3|6986.3|0
1585165200000|2020-03-25 19:40:00|7016.3|6999.3|6987.3|6970.3|7028.6|7011.6|6975.4|6958.4|0
1585165500000|2020-03-25 19:45:00|6987.1|6970.1|6951.8|6934.8|6987.1|6970.1|6943.4|6926.4|0
1585165800000|2020-03-25 19:50:00|6951.4|6934.4|6909.4|6892.4|6951.4|6934.4|6882.7|6865.7|0
1585166100000|2020-03-25 19:55:00|6909.6|6892.6|6897.2|6880.2|6932.4|6915.4|6877.5|6860.5|0
1585166400000|2020-03-25 20:00:00|6897.3|6880.3|6913.6|6896.6|6927.8|6910.8|6893.9|6876.9|0
1585166700000|2020-03-25 20:05:00|6913.7|6896.7|6917.3|6900.3|6918|6901|6904.5|6887.5|0
1585167000000|2020-03-25 20:10:00|6917.2|6900.2|6889.7|6872.7|6918.5|6901.5|6889.5|6872.5|0
1585167300000|2020-03-25 20:15:00|6889.6|6872.6|6879.7|6862.7|6893.9|6876.9|6877.1|6860.1|0
1585167600000|2020-03-25 20:20:00|6877.5|6860.5|6877.5|6860.5|6884|6867|6877.5|6860.5|0
1585167900000|2020-03-25 20:25:00|6879.7|6862.7|6881.8|6864.8|6886.2|6869.2|6879.7|6862.7|0
1585168200000|2020-03-25 20:30:00|6882.7|6865.7|6895.5|6878.5|6897.8|6880.8|6879.2|6862.2|0
1585168500000|2020-03-25 20:35:00|6895.6|6878.6|6882.2|6865.2|6897.6|6880.6|6882.2|6865.2|0
1585168800000|2020-03-25 20:40:00|6882.3|6865.3|6874.3|6857.3|6882.3|6865.3|6870.9|6853.9|0
1585169100000|2020-03-25 20:45:00|6874.2|6857.2|6876.2|6859.2|6881.4|6864.4|6873.9|6856.9|0
1585169400000|2020-03-25 20:50:00|6876.3|6859.3|6876.1|6859.1|6889.1|6872.1|6875.1|6858.1|0
1585169700000|2020-03-25 20:55:00|6876.2|6859.2|6898|6881|6900.5|6883.5|6875.7|6858.7|0
1585170000000|2020-03-25 21:00:00|6897.1|6880.1|6896.6|6879.6|6898|6881|6895.3|6878.3|0
1585170300000|2020-03-25 21:05:00|6897.5|6880.5|6894.2|6877.2|6898|6881|6893.5|6876.5|0
1585170600000|2020-03-25 21:10:00|6893.9|6876.9|6893.9|6876.9|6894.6|6877.6|6892.8|6875.8|0
1585170900000|2020-03-25 21:15:00|6893.5|6876.5|6892.4|6875.4|6893.9|6876.9|6891.7|6874.7|0
1585171200000|2020-03-25 21:20:00|6893.7|6876.7|6890.8|6873.8|6893.7|6876.7|6889.7|6872.7|0
1585171500000|2020-03-25 21:25:00|6889.9|6872.9|6890.8|6873.8|6891.9|6874.9|6887.5|6870.5|0
1585171800000|2020-03-25 21:30:00|6890.6|6873.6|6900.9|6883.9|6900.9|6883.9|6889.9|6872.9|0
1585172100000|2020-03-25 21:35:00|6901.5|6884.5|6896.2|6879.2|6904.2|6887.2|6895.5|6878.5|0
1585172400000|2020-03-25 21:40:00|6896|6879|6898|6881|6898.9|6881.9|6896|6879|0
1585172700000|2020-03-25 21:45:00|6899.5|6882.5|6897.1|6880.1|6899.5|6882.5|6895.5|6878.5|0
1585173000000|2020-03-25 21:50:00|6896|6879|6898.6|6881.6|6900.6|6883.6|6895.7|6878.7|0
1585173300000|2020-03-25 21:55:00|6898.9|6881.9|6902.2|6885.2|6902.2|6885.2|6898.4|6881.4|0
1585173600000|2020-03-25 22:00:00|6903.2|6886.2|6945.2|6928.2|6955.2|6938.2|6886.2|6869.2|0
1585173900000|2020-03-25 22:05:00|6945.3|6928.3|6926.5|6909.5|6957.8|6940.8|6923.3|6906.3|0
1585174200000|2020-03-25 22:10:00|6926|6909|6926|6909|6943.4|6926.4|6913|6896|0
1585174500000|2020-03-25 22:15:00|6926.2|6909.2|6935.3|6918.3|6939.6|6922.6|6925.3|6908.3|0
1585174800000|2020-03-25 22:20:00|6935.2|6918.2|6910.3|6893.3|6941.6|6924.6|6907.5|6890.5|0
1585175100000|2020-03-25 22:25:00|6910.8|6893.8|6905.8|6888.8|6913.7|6896.7|6897.4|6880.4|0
1585175400000|2020-03-25 22:30:00|6905.9|6888.9|6914.7|6897.7|6922.1|6905.1|6898.4|6881.4|0
1585175700000|2020-03-25 22:35:00|6914.8|6897.8|6922|6905|6929.9|6912.9|6914.8|6897.8|0
1585176000000|2020-03-25 22:40:00|6922.2|6905.2|6923|6906|6930.3|6913.3|6918.8|6901.8|0
1585176300000|2020-03-25 22:45:00|6923.1|6906.1|6913.4|6896.4|6924.7|6907.7|6913.2|6896.2|0
1585176600000|2020-03-25 22:50:00|6913.3|6896.3|6907|6890|6918.1|6901.1|6905.6|6888.6|0
1585176900000|2020-03-25 22:55:00|6907.1|6890.1|6913.4|6896.4|6914.9|6897.9|6907.1|6890.1|0
1585177200000|2020-03-25 23:00:00|6913.3|6896.3|6888.3|6871.3|6913.4|6896.4|6886.5|6869.5|0
1585177500000|2020-03-25 23:05:00|6888.5|6871.5|6893.9|6876.9|6897.2|6880.2|6888.2|6871.2|0
1585177800000|2020-03-25 23:10:00|6894|6877|6876.9|6859.9|6894.9|6877.9|6876.9|6859.9|0
1585178100000|2020-03-25 23:15:00|6876.8|6859.8|6869.3|6852.3|6881.3|6864.3|6863.7|6846.7|0
1585178400000|2020-03-25 23:20:00|6869.1|6852.1|6877.5|6860.5|6881.7|6864.7|6865.8|6848.8|0
1585178700000|2020-03-25 23:25:00|6877.7|6860.7|6885.4|6868.4|6893.7|6876.7|6877.6|6860.6|0
1585179000000|2020-03-25 23:30:00|6885.6|6868.6|6892.6|6875.6|6893|6876|6876.8|6859.8|0
1585179300000|2020-03-25 23:35:00|6893.5|6876.5|6892|6875|6903.6|6886.6|6884.6|6867.6|0
1585179600000|2020-03-25 23:40:00|6891.5|6874.5|6883.4|6866.4|6891.5|6874.5|6871.1|6854.1|0
1585179900000|2020-03-25 23:45:00|6883.3|6866.3|6900.6|6883.6|6904.1|6887.1|6882.1|6865.1|0
1585180200000|2020-03-25 23:50:00|6900.5|6883.5|6892.5|6875.5|6902.3|6885.3|6882.7|6865.7|0
1585180500000|2020-03-25 23:55:00|6892|6875|6901.4|6884.4|6903.6|6886.6|6889.8|6872.8|0
1585180800000|2020-03-26 00:00:00|6901.3|6884.3|6879.1|6862.1|6902.9|6885.9|6878.4|6861.4|0
1585181100000|2020-03-26 00:05:00|6880|6863|6897.6|6880.6|6898.4|6881.4|6879|6862|0
1585181400000|2020-03-26 00:10:00|6897.7|6880.7|6929.7|6912.7|6943.5|6926.5|6893.1|6876.1|0
1585181700000|2020-03-26 00:15:00|6929.6|6912.6|6926.5|6909.5|6931|6914|6901.3|6884.3|0
1585182000000|2020-03-26 00:20:00|6927.3|6910.3|6947.8|6930.8|6949.7|6932.7|6913|6896|0
1585182300000|2020-03-26 00:25:00|6947.3|6930.3|6956.2|6939.2|6976.5|6959.5|6942.2|6925.2|0
1585182600000|2020-03-26 00:30:00|6956.6|6939.6|6944.4|6927.4|6960|6943|6944.4|6927.4|0
1585182900000|2020-03-26 00:35:00|6944.5|6927.5|6956|6939|6956|6939|6932.2|6915.2|0
1585183200000|2020-03-26 00:40:00|6956.4|6939.4|6945.1|6928.1|6962|6945|6937.7|6920.7|0
1585183500000|2020-03-26 00:45:00|6945.2|6928.2|6919.4|6902.4|6948.7|6931.7|6919.4|6902.4|0
1585183800000|2020-03-26 00:50:00|6919.5|6902.5|6929.8|6912.8|6929.8|6912.8|6912.3|6895.3|0
1585184100000|2020-03-26 00:55:00|6929.7|6912.7|6898.6|6881.6|6929.7|6912.7|6897.8|6880.8|0
1585184400000|2020-03-26 01:00:00|6897.8|6880.8|6852.6|6835.6|6898.3|6881.3|6839.5|6822.5|0
1585184700000|2020-03-26 01:05:00|6852.5|6835.5|6840.9|6823.9|6871.6|6854.6|6840.2|6823.2|0
1585185000000|2020-03-26 01:10:00|6840.2|6823.2|6850.6|6833.6|6867.2|6850.2|6834.3|6817.3|0
1585185300000|2020-03-26 01:15:00|6850.5|6833.5|6827.7|6810.7|6850.6|6833.6|6820.3|6803.3|0
1585185600000|2020-03-26 01:20:00|6827.8|6810.8|6803.5|6786.5|6828.1|6811.1|6798.7|6781.7|0
1585185900000|2020-03-26 01:25:00|6804.4|6787.4|6801.8|6784.8|6812.1|6795.1|6792.8|6775.8|0
1585186200000|2020-03-26 01:30:00|6801.7|6784.7|6797.4|6780.4|6811.8|6794.8|6794.3|6777.3|0
1585186500000|2020-03-26 01:35:00|6796.9|6779.9|6822.7|6805.7|6829.4|6812.4|6796.2|6779.2|0
1585186800000|2020-03-26 01:40:00|6822.2|6805.2|6830.3|6813.3|6832.8|6815.8|6816|6799|0
1585187100000|2020-03-26 01:45:00|6830.8|6813.8|6794.5|6777.5|6834|6817|6794|6777|0
1585187400000|2020-03-26 01:50:00|6794|6777|6829.5|6812.5|6831|6814|6794|6777|0
1585187700000|2020-03-26 01:55:00|6830.9|6813.9|6803.8|6786.8|6831|6814|6798.8|6781.8|0
1585188000000|2020-03-26 02:00:00|6803.9|6786.9|6803.7|6786.7|6813.3|6796.3|6789.2|6772.2|0
1585188300000|2020-03-26 02:05:00|6802.5|6785.5|6784.3|6767.3|6813.8|6796.8|6776.8|6759.8|0
1585188600000|2020-03-26 02:10:00|6784.4|6767.4|6762|6745|6787.6|6770.6|6759.8|6742.8|0
1585188900000|2020-03-26 02:15:00|6762.1|6745.1|6775.6|6758.6|6789.1|6772.1|6762|6745|0
1585189200000|2020-03-26 02:20:00|6776.1|6759.1|6797|6780|6806.9|6789.9|6774.4|6757.4|0
1585189500000|2020-03-26 02:25:00|6797.4|6780.4|6805.5|6788.5|6809.1|6792.1|6794.3|6777.3|0
1585189800000|2020-03-26 02:30:00|6805.6|6788.6|6800.9|6783.9|6812.7|6795.7|6799.5|6782.5|0
1585190100000|2020-03-26 02:35:00|6798.7|6781.7|6825.7|6808.7|6830.5|6813.5|6789.6|6772.6|0
1585190400000|2020-03-26 02:40:00|6823.4|6806.4|6799.6|6782.6|6824.7|6807.7|6798.3|6781.3|0
1585190700000|2020-03-26 02:45:00|6800|6783|6814.4|6797.4|6815.6|6798.6|6800|6783|0
1585191000000|2020-03-26 02:50:00|6814.2|6797.2|6799.4|6782.4|6815.5|6798.5|6796.8|6779.8|0
1585191300000|2020-03-26 02:55:00|6798.9|6781.9|6816.7|6799.7|6819.4|6802.4|6789.4|6772.4|0
1585191600000|2020-03-26 03:00:00|6816.8|6799.8|6823.3|6806.3|6834.6|6817.6|6816.8|6799.8|0
1585191900000|2020-03-26 03:05:00|6822.6|6805.6|6843.2|6826.2|6843.5|6826.5|6815.2|6798.2|0
1585192200000|2020-03-26 03:10:00|6843.1|6826.1|6837|6820|6845.4|6828.4|6835.5|6818.5|0
1585192500000|2020-03-26 03:15:00|6837.1|6820.1|6837.4|6820.4|6841|6824|6826|6809|0
1585192800000|2020-03-26 03:20:00|6837.5|6820.5|6823.3|6806.3|6839.9|6822.9|6823.3|6806.3|0
1585193100000|2020-03-26 03:25:00|6822.9|6805.9|6834.1|6817.1|6851.4|6834.4|6822.2|6805.2|0
1585193400000|2020-03-26 03:30:00|6834.2|6817.2|6789.9|6772.9|6839.1|6822.1|6777.5|6760.5|0
1585193700000|2020-03-26 03:35:00|6790|6773|6801.3|6784.3|6801.9|6784.9|6782.5|6765.5|0
1585194000000|2020-03-26 03:40:00|6800.9|6783.9|6812.2|6795.2|6814.5|6797.5|6798.6|6781.6|0
1585194300000|2020-03-26 03:45:00|6812.7|6795.7|6832.2|6815.2|6832.2|6815.2|6811|6794|0
1585194600000|2020-03-26 03:50:00|6832.6|6815.6|6853.3|6836.3|6853.4|6836.4|6832.6|6815.6|0
1585194900000|2020-03-26 03:55:00|6853.2|6836.2|6833.7|6816.7|6857.4|6840.4|6830|6813|0
1585195200000|2020-03-26 04:00:00|6833.8|6816.8|6808.8|6791.8|6842|6825|6807.6|6790.6|0
1585195500000|2020-03-26 04:05:00|6808.9|6791.9|6821.1|6804.1|6821.1|6804.1|6807.6|6790.6|0
1585195800000|2020-03-26 04:10:00|6821.3|6804.3|6818.8|6801.8|6839.7|6822.7|6818.5|6801.5|0
1585196100000|2020-03-26 04:15:00|6818.9|6801.9|6803.9|6786.9|6818.9|6801.9|6802.6|6785.6|0
1585196400000|2020-03-26 04:20:00|6804|6787|6813.8|6796.8|6814.9|6797.9|6789.2|6772.2|0
1585196700000|2020-03-26 04:25:00|6813.9|6796.9|6831.6|6814.6|6832.9|6815.9|6805.6|6788.6|0
1585197000000|2020-03-26 04:30:00|6831.5|6814.5|6832.4|6815.4|6841.4|6824.4|6831.4|6814.4|0
1585197300000|2020-03-26 04:35:00|6832.5|6815.5|6839.1|6822.1|6840.3|6823.3|6829.8|6812.8|0
1585197600000|2020-03-26 04:40:00|6839|6822|6840.2|6823.2|6840.2|6823.2|6833.6|6816.6|0
1585197900000|2020-03-26 04:45:00|6840.1|6823.1|6838.4|6821.4|6840.1|6823.1|6827.2|6810.2|0
1585198200000|2020-03-26 04:50:00|6838.3|6821.3|6826.2|6809.2|6839|6822|6824.6|6807.6|0
1585198500000|2020-03-26 04:55:00|6826.1|6809.1|6835.1|6818.1|6842.6|6825.6|6826.1|6809.1|0
1585198800000|2020-03-26 05:00:00|6835.2|6818.2|6813.1|6796.1|6837.7|6820.7|6805.8|6788.8|0
1585199100000|2020-03-26 05:05:00|6813.2|6796.2|6820.7|6803.7|6821|6804|6803.2|6786.2|0
1585199400000|2020-03-26 05:10:00|6821.1|6804.1|6825.5|6808.5|6836.6|6819.6|6820.7|6803.7|0
1585199700000|2020-03-26 05:15:00|6826|6809|6842.9|6825.9|6848.8|6831.8|6825.4|6808.4|0
1585200000000|2020-03-26 05:20:00|6843|6826|6826.8|6809.8|6844.3|6827.3|6825.6|6808.6|0
1585200300000|2020-03-26 05:25:00|6826.9|6809.9|6819.5|6802.5|6829.4|6812.4|6805.7|6788.7|0
1585200600000|2020-03-26 05:30:00|6819.9|6802.9|6826.4|6809.4|6832.6|6815.6|6819.9|6802.9|0
1585200900000|2020-03-26 05:35:00|6826.5|6809.5|6827.8|6810.8|6830.1|6813.1|6820|6803|0
1585201200000|2020-03-26 05:40:00|6826.6|6809.6|6829.6|6812.6|6829.6|6812.6|6820.1|6803.1|0
1585201500000|2020-03-26 05:45:00|6829.5|6812.5|6803.8|6786.8|6829.8|6812.8|6802.4|6785.4|0
1585201800000|2020-03-26 05:50:00|6804.7|6787.7|6779.2|6762.2|6812.2|6795.2|6779.2|6762.2|0
1585202100000|2020-03-26 05:55:00|6779.3|6762.3|6810.9|6793.9|6810.9|6793.9|6772.5|6755.5|0
1585202400000|2020-03-26 06:00:00|6811.3|6794.3|6802.5|6785.5|6828.4|6811.4|6801|6784|0
1585202700000|2020-03-26 06:05:00|6802.9|6785.9|6792.4|6775.4|6803.6|6786.6|6784.1|6767.1|0
1585203000000|2020-03-26 06:10:00|6792.9|6775.9|6793.6|6776.6|6801.4|6784.4|6788.5|6771.5|0
1585203300000|2020-03-26 06:15:00|6793.5|6776.5|6779.1|6762.1|6807.1|6790.1|6775.7|6758.7|0
1585203600000|2020-03-26 06:20:00|6779.2|6762.2|6783.2|6766.2|6785.2|6768.2|6764.2|6747.2|0
1585203900000|2020-03-26 06:25:00|6783.1|6766.1|6794.8|6777.8|6797.2|6780.2|6776.8|6759.8|0
1585204200000|2020-03-26 06:30:00|6794.9|6777.9|6807.7|6790.7|6807.8|6790.8|6792.2|6775.2|0
1585204500000|2020-03-26 06:35:00|6807.8|6790.8|6799.4|6782.4|6807.8|6790.8|6790.7|6773.7|0
1585204800000|2020-03-26 06:40:00|6799.5|6782.5|6792.7|6775.7|6800.7|6783.7|6788.2|6771.2|0
1585205100000|2020-03-26 06:45:00|6792.8|6775.8|6796.2|6779.2|6807.2|6790.2|6792.5|6775.5|0
1585205400000|2020-03-26 06:50:00|6796.6|6779.6|6795.9|6778.9|6799.7|6782.7|6794.6|6777.6|0
1585205700000|2020-03-26 06:55:00|6795.8|6778.8|6782|6765|6797|6780|6782|6765|0
1585206000000|2020-03-26 07:00:00|6781.6|6764.6|6782.5|6772.5|6791|6781|6768.5|6758.5|26
1585206300000|2020-03-26 07:05:00|6780|6770|6787.5|6777.5|6787.5|6777.5|6775.5|6765.5|2
1585206600000|2020-03-26 07:10:00|6788|6778|6783|6773|6788.5|6778.5|6781.5|6771.5|3
1585206900000|2020-03-26 07:15:00|6783.5|6773.5|6783|6773|6784|6774|6781|6771|5
1585207200000|2020-03-26 07:20:00|6782.5|6772.5|6783.5|6773.5|6789|6779|6776.5|6766.5|11
1585207500000|2020-03-26 07:25:00|6784|6774|6786|6776|6789|6779|6783.5|6773.5|7
1585207800000|2020-03-26 07:30:00|6785.5|6775.5|6780.5|6770.5|6786|6776|6774|6764|15
1585208100000|2020-03-26 07:35:00|6780|6770|6793|6783|6807.5|6797.5|6779.5|6769.5|49
1585208400000|2020-03-26 07:40:00|6786.5|6776.5|6790.5|6780.5|6793|6783|6785.5|6775.5|0
1585208700000|2020-03-26 07:45:00|6791|6781|6808|6798|6809|6799|6791|6781|11
1585209000000|2020-03-26 07:50:00|6807.5|6797.5|6802.5|6792.5|6809.5|6799.5|6797|6787|3
1585209300000|2020-03-26 07:55:00|6801.5|6791.5|6810|6800|6810|6800|6801.5|6791.5|17
1585209600000|2020-03-26 08:00:00|6820|6810|6807|6797|6822.5|6812.5|6795|6785|204
1585209900000|2020-03-26 08:05:00|6803|6793|6834|6824|6869|6859|6802|6792|386
1585210200000|2020-03-26 08:10:00|6833.5|6823.5|6796|6786|6834|6824|6787.5|6777.5|168
1585210500000|2020-03-26 08:15:00|6797.5|6787.5|6784|6774|6809.5|6799.5|6780.5|6770.5|130
1585210800000|2020-03-26 08:20:00|6784.5|6774.5|6794|6784|6802|6792|6775.5|6765.5|247
1585211100000|2020-03-26 08:25:00|6793|6783|6793.5|6783.5|6821|6811|6781.5|6771.5|127
1585211400000|2020-03-26 08:30:00|6793|6783|6817.5|6807.5|6826.5|6816.5|6791.5|6781.5|182
1585211700000|2020-03-26 08:35:00|6818|6808|6807|6797|6821|6811|6794.5|6784.5|139
1585212000000|2020-03-26 08:40:00|6806.5|6796.5|6813.5|6803.5|6817.5|6807.5|6789.5|6779.5|87
1585212300000|2020-03-26 08:45:00|6814|6804|6825.5|6815.5|6827.5|6817.5|6801.5|6791.5|54
1585212600000|2020-03-26 08:50:00|6825|6815|6824.5|6814.5|6827.5|6817.5|6800.5|6790.5|333
1585212900000|2020-03-26 08:55:00|6824|6814|6848|6838|6848.5|6838.5|6809|6799|71
1585213200000|2020-03-26 09:00:00|6848.5|6838.5|6873|6863|6875|6865|6838|6828|88
1585213500000|2020-03-26 09:05:00|6872.5|6862.5|6843.4|6833.4|6875|6865|6843.4|6833.4|36
1585213800000|2020-03-26 09:10:00|6842.9|6832.9|6822.7|6812.7|6850.2|6840.2|6818.7|6808.7|23
1585214100000|2020-03-26 09:15:00|6822.2|6812.2|6823.2|6813.2|6836.7|6826.7|6814.2|6804.2|14
1585214400000|2020-03-26 09:20:00|6822.2|6812.2|6839.2|6829.2|6839.7|6829.7|6813.7|6803.7|20
1585214700000|2020-03-26 09:25:00|6838.7|6828.7|6809.2|6799.2|6839.2|6829.2|6806.2|6796.2|29
1585215000000|2020-03-26 09:30:00|6808.7|6798.7|6817.7|6807.7|6827.7|6817.7|6804.2|6794.2|59
1585215300000|2020-03-26 09:35:00|6817.2|6807.2|6830.2|6820.2|6833.7|6823.7|6809.7|6799.7|64
1585215600000|2020-03-26 09:40:00|6829.2|6819.2|6824.2|6814.2|6843.7|6833.7|6819.7|6809.7|35
1585215900000|2020-03-26 09:45:00|6823.7|6813.7|6844.2|6834.2|6849.7|6839.7|6820.7|6810.7|14
1585216200000|2020-03-26 09:50:00|6845.2|6835.2|6833.2|6823.2|6847.7|6837.7|6828.7|6818.7|56
1585216500000|2020-03-26 09:55:00|6833.7|6823.7|6862.7|6852.7|6862.7|6852.7|6831.7|6821.7|26
1585216800000|2020-03-26 10:00:00|6863.2|6853.2|6863.7|6853.7|6870.7|6860.7|6848.7|6838.7|132
1585217100000|2020-03-26 10:05:00|6863.2|6853.2|6869.7|6859.7|6874.2|6864.2|6856.7|6846.7|37
1585217400000|2020-03-26 10:10:00|6869.2|6859.2|6843.7|6833.7|6873.2|6863.2|6843.7|6833.7|66
1585217700000|2020-03-26 10:15:00|6844.2|6834.2|6830.2|6820.2|6846.2|6836.2|6823.2|6813.2|44
1585218000000|2020-03-26 10:20:00|6830.7|6820.7|6830.7|6820.7|6840.2|6830.2|6825.2|6815.2|65
1585218300000|2020-03-26 10:25:00|6831.2|6821.2|6848.7|6838.7|6850.7|6840.7|6831.2|6821.2|51
1585218600000|2020-03-26 10:30:00|6849.2|6839.2|6871.7|6861.7|6878.2|6868.2|6847.7|6837.7|98
1585218900000|2020-03-26 10:35:00|6872.2|6862.2|6888.2|6878.2|6894.7|6884.7|6870.7|6860.7|142
1585219200000|2020-03-26 10:40:00|6888.7|6878.7|6883.7|6873.7|6902.7|6892.7|6881.7|6871.7|90
1585219500000|2020-03-26 10:45:00|6884.2|6874.2|6894.7|6884.7|6902.7|6892.7|6883.7|6873.7|46
1585219800000|2020-03-26 10:50:00|6894.2|6884.2|6872.7|6862.7|6898.7|6888.7|6871.7|6861.7|76
1585220100000|2020-03-26 10:55:00|6872.2|6862.2|6876.7|6866.7|6876.7|6866.7|6856.2|6846.2|73
1585220400000|2020-03-26 11:00:00|6874.7|6864.7|6852.7|6842.7|6874.7|6864.7|6851.7|6841.7|51
1585220700000|2020-03-26 11:05:00|6851.7|6841.7|6853.7|6843.7|6855.2|6845.2|6833.7|6823.7|106
1585221000000|2020-03-26 11:10:00|6854.2|6844.2|6865.7|6855.7|6875.2|6865.2|6851.7|6841.7|115
1585221300000|2020-03-26 11:15:00|6866.2|6856.2|6879.7|6869.7|6879.7|6869.7|6863.2|6853.2|57
1585221600000|2020-03-26 11:20:00|6880.2|6870.2|6879.2|6869.2|6888.2|6878.2|6876.2|6866.2|49
1585221900000|2020-03-26 11:25:00|6879.7|6869.7|6875.7|6865.7|6886.2|6876.2|6875.7|6865.7|83
1585222200000|2020-03-26 11:30:00|6873.2|6863.2|6891.2|6881.2|6891.7|6881.7|6873.2|6863.2|36
1585222500000|2020-03-26 11:35:00|6890.7|6880.7|6901.7|6891.7|6904.7|6894.7|6887.7|6877.7|48
1585222800000|2020-03-26 11:40:00|6901.2|6891.2|6871.2|6861.2|6902.2|6892.2|6869.7|6859.7|124
1585223100000|2020-03-26 11:45:00|6872.2|6862.2|6847.2|6837.2|6872.2|6862.2|6846.7|6836.7|70
1585223400000|2020-03-26 11:50:00|6847.7|6837.7|6835.7|6825.7|6849.2|6839.2|6830.2|6820.2|62
1585223700000|2020-03-26 11:55:00|6835.2|6825.2|6846.2|6836.2|6851.7|6841.7|6835.2|6825.2|70
1585224000000|2020-03-26 12:00:00|6847.7|6837.7|6836.2|6826.2|6853.7|6843.7|6834.2|6824.2|178
1585224300000|2020-03-26 12:05:00|6835.7|6825.7|6834.2|6824.2|6839.2|6829.2|6830.2|6820.2|77
1585224600000|2020-03-26 12:10:00|6833.7|6823.7|6832.7|6822.7|6835.2|6825.2|6824.2|6814.2|86
1585224900000|2020-03-26 12:15:00|6833.2|6823.2|6866.7|6856.7|6870.2|6860.2|6830.2|6820.2|93
1585225200000|2020-03-26 12:20:00|6867.7|6857.7|6851.7|6841.7|6872.2|6862.2|6850.7|6840.7|47
1585225500000|2020-03-26 12:25:00|6852.2|6842.2|6839.2|6829.2|6856.7|6846.7|6839.2|6829.2|42
1585225800000|2020-03-26 12:30:00|6833.2|6823.2|6872.2|6862.2|6885.7|6875.7|6821.7|6811.7|176
1585226100000|2020-03-26 12:35:00|6872.7|6862.7|6887.2|6877.2|6894.7|6884.7|6867.2|6857.2|79
1585226400000|2020-03-26 12:40:00|6887.7|6877.7|6876.2|6866.2|6901.7|6891.7|6875.2|6865.2|142
1585226700000|2020-03-26 12:45:00|6875.7|6865.7|6879.2|6869.2|6880.7|6870.7|6862.7|6852.7|59
1585227000000|2020-03-26 12:50:00|6878.7|6868.7|6865.2|6855.2|6884.2|6874.2|6861.7|6851.7|16
1585227300000|2020-03-26 12:55:00|6865.7|6855.7|6872.7|6862.7|6891.2|6881.2|6861.2|6851.2|38
1585227600000|2020-03-26 13:00:00|6873.2|6863.2|6870.7|6860.7|6874.2|6864.2|6852.7|6842.7|41
1585227900000|2020-03-26 13:05:00|6871.2|6861.2|6891.7|6881.7|6891.7|6881.7|6863.2|6853.2|57
1585228200000|2020-03-26 13:10:00|6892.2|6882.2|6895.7|6885.7|6899.7|6889.7|6888.7|6878.7|43
1585228500000|2020-03-26 13:15:00|6896.2|6886.2|6876.7|6866.7|6896.7|6886.7|6866.2|6856.2|89
1585228800000|2020-03-26 13:20:00|6877.2|6867.2|6890.7|6880.7|6892.2|6882.2|6867.7|6857.7|44
1585229100000|2020-03-26 13:25:00|6891.2|6881.2|6911.2|6901.2|6926.7|6916.7|6891.2|6881.2|114
1585229400000|2020-03-26 13:30:00|6911.7|6901.7|6925.6|6915.6|6932.6|6922.6|6906.6|6896.6|120
1585229700000|2020-03-26 13:35:00|6925.1|6915.1|6940.6|6930.6|6943.6|6933.6|6916.1|6906.1|129
1585230000000|2020-03-26 13:40:00|6941.1|6931.1|6944.6|6934.6|6951.6|6941.6|6937.6|6927.6|52
1585230300000|2020-03-26 13:45:00|6944.1|6934.1|6927.6|6917.6|6946.1|6936.1|6921.1|6911.1|97
1585230600000|2020-03-26 13:50:00|6927.1|6917.1|6947.1|6937.1|6947.6|6937.6|6908.1|6898.1|73
1585230900000|2020-03-26 13:55:00|6947.6|6937.6|6966.1|6956.1|6971.1|6961.1|6947.1|6937.1|96
1585231200000|2020-03-26 14:00:00|6966.6|6956.6|6953.1|6943.1|6973.6|6963.6|6946.6|6936.6|71
1585231500000|2020-03-26 14:05:00|6953.6|6943.6|6979.1|6969.1|6979.1|6969.1|6953.6|6943.6|41
1585231800000|2020-03-26 14:10:00|6978.1|6968.1|6964.1|6954.1|6982.1|6972.1|6964.1|6954.1|119
1585232100000|2020-03-26 14:15:00|6963.6|6953.6|6990.6|6980.6|6991.1|6981.1|6962.1|6952.1|116
1585232400000|2020-03-26 14:20:00|6991.1|6981.1|6979.6|6969.6|6997.1|6987.1|6979.1|6969.1|113
1585232700000|2020-03-26 14:25:00|6979.1|6969.1|6946.6|6936.6|6983.1|6973.1|6946.1|6936.1|73
1585233000000|2020-03-26 14:30:00|6947.1|6937.1|6963.6|6953.6|6963.6|6953.6|6943.1|6933.1|82
1585233300000|2020-03-26 14:35:00|6962.6|6952.6|6928.6|6918.6|6963.6|6953.6|6926.6|6916.6|61
1585233600000|2020-03-26 14:40:00|6928.1|6918.1|6937.6|6927.6|6942.6|6932.6|6913.6|6903.6|140
1585233900000|2020-03-26 14:45:00|6938.1|6928.1|6915.1|6905.1|6946.6|6936.6|6903.1|6893.1|82
1585234200000|2020-03-26 14:50:00|6914.6|6904.6|6914.1|6904.1|6928.6|6918.6|6905.6|6895.6|100
1585234500000|2020-03-26 14:55:00|6913.6|6903.6|6921.1|6911.1|6933.6|6923.6|6905.6|6895.6|147
1585234800000|2020-03-26 15:00:00|6922.6|6912.6|6926.6|6916.6|6927.1|6917.1|6903.6|6893.6|82
1585235100000|2020-03-26 15:05:00|6926.1|6916.1|6912.1|6902.1|6933.6|6923.6|6909.6|6899.6|74
1585235400000|2020-03-26 15:10:00|6912.6|6902.6|6937.6|6927.6|6938.6|6928.6|6912.6|6902.6|67
1585235700000|2020-03-26 15:15:00|6937.1|6927.1|6970.6|6960.6|6970.6|6960.6|6937.1|6927.1|84
1585236000000|2020-03-26 15:20:00|6971.1|6961.1|6981.6|6971.6|6981.6|6971.6|6966.1|6956.1|105
1585236300000|2020-03-26 15:25:00|6980.6|6970.6|6965.1|6955.1|6986.1|6976.1|6957.6|6947.6|134
1585236600000|2020-03-26 15:30:00|6965.6|6955.6|6983.6|6973.6|6987.6|6977.6|6961.6|6951.6|78
1585236900000|2020-03-26 15:35:00|6983.1|6973.1|6982.1|6972.1|6994.1|6984.1|6971.6|6961.6|102
1585237200000|2020-03-26 15:40:00|6982.6|6972.6|7006.1|6996.1|7006.1|6996.1|6980.6|6970.6|154
1585237500000|2020-03-26 15:45:00|7005.1|6995.1|6994.6|6984.6|7006.1|6996.1|6987.6|6977.6|51
1585237800000|2020-03-26 15:50:00|6995.1|6985.1|7009.1|6999.1|7014.1|7004.1|6988.1|6978.1|128
1585238100000|2020-03-26 15:55:00|7008.6|6998.6|7001.6|6991.6|7009.6|6999.6|6987.1|6977.1|125
1585238400000|2020-03-26 16:00:00|7002.1|6992.1|7004.6|6994.6|7014.6|7004.6|7002.1|6992.1|100
1585238700000|2020-03-26 16:05:00|7005.1|6995.1|7004.6|6994.6|7013.6|7003.6|6997.1|6987.1|72
1585239000000|2020-03-26 16:10:00|7005.1|6995.1|7003.1|6993.1|7011.6|7001.6|7001.1|6991.1|165
1585239300000|2020-03-26 16:15:00|7002.6|6992.6|6988.6|6978.6|7005.1|6995.1|6987.6|6977.6|187
1585239600000|2020-03-26 16:20:00|6989.1|6979.1|7017.1|7007.1|7018.1|7008.1|6989.1|6979.1|189
1585239900000|2020-03-26 16:25:00|7017.6|7007.6|7029.1|7019.1|7040.6|7030.6|7017.1|7007.1|563
1585240200000|2020-03-26 16:30:00|7031.6|7016.6|7075.6|7058.6|7104.6|7089.6|7026.6|7013.6|695
1585240500000|2020-03-26 16:35:00|7080.1|7063.1|7056.8|7039.8|7080.6|7063.6|7038.6|7022.1|183
1585240800000|2020-03-26 16:40:00|7055.8|7040.8|7049.9|7032.9|7062.1|7045.1|7044.9|7027.9|35
1585241100000|2020-03-26 16:45:00|7051.4|7033.9|7042.9|7030.9|7051.9|7035.9|7034.4|7017.4|20
1585241400000|2020-03-26 16:50:00|7050.4|7033.4|7054.4|7037.4|7061.9|7044.9|7049.9|7032.9|12
1585241700000|2020-03-26 16:55:00|7053.4|7036.4|7062.9|7048.9|7066.9|7052.9|7051.9|7035.9|13
1585242000000|2020-03-26 17:00:00|7062.4|7047.9|7061.9|7046.9|7062.4|7049.9|7058.4|7041.4|6
1585242300000|2020-03-26 17:05:00|7061.4|7044.9|7025.9|7008.9|7067.9|7054.9|7025.9|7008.9|40
1585242600000|2020-03-26 17:10:00|7019.9|7005.9|7012.9|6996.9|7020.4|7006.9|7005.9|6990.4|32
1585242900000|2020-03-26 17:15:00|7011.9|6997.9|7006.9|6989.9|7031.9|7015.9|7006.4|6989.4|13
1585243200000|2020-03-26 17:20:00|7005.4|6988.4|6997.9|6981.9|7011.4|6994.4|6985.9|6974.9|6
1585243500000|2020-03-26 17:25:00|6999.9|6982.9|6991.4|6974.4|7001.4|6984.4|6987.9|6973.9|19
1585243800000|2020-03-26 17:30:00|6990.9|6973.9|6974.4|6957.4|6994.9|6978.9|6972.9|6955.9|12
1585244100000|2020-03-26 17:35:00|6975.9|6958.9|6978.4|6961.4|6984.4|6967.4|6957.9|6942.9|11
1585244400000|2020-03-26 17:40:00|6979.4|6962.4|6997.9|6981.9|6997.9|6983.9|6976.4|6959.4|7
1585244700000|2020-03-26 17:45:00|7002.4|6985.4|6997.9|6980.9|7008.4|6991.4|6996.9|6979.9|10
1585245000000|2020-03-26 17:50:00|6998.4|6981.4|7014.4|6997.4|7015.4|6999.9|6998.4|6981.4|2
1585245300000|2020-03-26 17:55:00|7010.9|6993.9|6992.9|6978.9|7010.9|6993.9|6992.9|6976.9|4
1585245600000|2020-03-26 18:00:00|6997.4|6980.4|7004.9|6987.9|7012.9|6999.9|6985.9|6968.9|12
1585245900000|2020-03-26 18:05:00|7003.9|6986.9|6992.9|6975.9|7006.4|6989.4|6976.9|6964.9|3
1585246200000|2020-03-26 18:10:00|6992.4|6975.4|6978.4|6961.4|6997.4|6980.4|6975.9|6958.9|1
1585246500000|2020-03-26 18:15:00|6977.9|6960.9|6982.4|6965.4|6982.9|6965.9|6974.9|6958.9|1
1585246800000|2020-03-26 18:20:00|6983.9|6966.9|7002.4|6985.4|7013.4|6996.4|6982.4|6965.4|5
1585247100000|2020-03-26 18:25:00|7002.9|6985.9|7007.9|6990.9|7021.9|7006.9|7002.4|6985.4|9
1585247400000|2020-03-26 18:30:00|7008.9|6991.9|7023.4|7006.4|7029.9|7013.9|7008.9|6991.9|6
1585247700000|2020-03-26 18:35:00|7023.9|7006.9|7025.9|7008.9|7045.9|7030.9|7016.4|6999.4|9
1585248000000|2020-03-26 18:40:00|7026.4|7009.4|7020.9|7003.9|7033.9|7016.9|7019.4|7002.4|2
1585248300000|2020-03-26 18:45:00|7020.4|7003.4|7023.4|7006.4|7038.9|7021.9|7020.4|7003.4|9
1585248600000|2020-03-26 18:50:00|7022.9|7005.9|7038.9|7025.9|7043.4|7027.9|7015.9|7003.9|31
1585248900000|2020-03-26 18:55:00|7037.9|7017.9|7046.8|7029.8|7052.4|7035.4|7024.4|7007.4|12
1585249200000|2020-03-26 19:00:00|7046.9|7029.9|7046.2|7029.2|7046.9|7029.9|7033.2|7016.2|0
1585249500000|2020-03-26 19:05:00|7046.3|7029.3|7021.3|7004.3|7048.7|7031.7|7018.2|7001.2|0
1585249800000|2020-03-26 19:10:00|7021.5|7004.5|7025|7008|7038.1|7021.1|7019.5|7002.5|0
1585250100000|2020-03-26 19:15:00|7024.8|7007.8|7020|7003|7029.5|7012.5|7012.6|6995.6|0
1585250400000|2020-03-26 19:20:00|7019.9|7002.9|7010|6993|7023.7|7006.7|7010|6993|0
1585250700000|2020-03-26 19:25:00|7010.1|6993.1|7034.5|7017.5|7035.7|7018.7|7007.6|6990.6|0
1585251000000|2020-03-26 19:30:00|7034.6|7017.6|7052.4|7035.4|7055.8|7038.8|7029.7|7012.7|0
1585251300000|2020-03-26 19:35:00|7052.2|7035.2|7008.7|6991.7|7057.8|7040.8|6985.3|6968.3|0
1585251600000|2020-03-26 19:40:00|7010.8|6993.8|7020.9|7003.9|7029.1|7012.1|7008.1|6991.1|0
1585251900000|2020-03-26 19:45:00|7020.7|7003.7|7009.1|6992.1|7027|7010|7001.5|6984.5|0
1585252200000|2020-03-26 19:50:00|7010|6993|7078.3|7061.3|7082|7065|7010|6993|0
1585252500000|2020-03-26 19:55:00|7078.4|7061.4|7071.4|7054.4|7092.3|7075.3|7054.2|7037.2|0
1585252800000|2020-03-26 20:00:00|7072.4|7055.4|7067.2|7050.2|7081.3|7064.3|7062.7|7045.7|0
1585253100000|2020-03-26 20:05:00|7067.3|7050.3|7083.3|7066.3|7083.3|7066.3|7064.9|7047.9|0
1585253400000|2020-03-26 20:10:00|7083.4|7066.4|7079.5|7062.5|7086.5|7069.5|7078.1|7061.1|0
1585253700000|2020-03-26 20:15:00|7077.4|7060.4|7081.6|7064.6|7083.9|7066.9|7077.4|7060.4|0
1585254000000|2020-03-26 20:20:00|7082.7|7065.7|7081.6|7064.6|7085.9|7068.9|7081.6|7064.6|0
1585254300000|2020-03-26 20:25:00|7082.7|7065.7|7081.7|7064.7|7082.7|7065.7|7079.4|7062.4|0
1585254600000|2020-03-26 20:30:00|7081|7064|7089.1|7072.1|7090.7|7073.7|7081|7064|0
1585254900000|2020-03-26 20:35:00|7091.2|7074.2|7097.4|7080.4|7097.9|7080.9|7091|7074|0
1585255200000|2020-03-26 20:40:00|7097.5|7080.5|7092.6|7075.6|7097.6|7080.6|7092.5|7075.5|0
1585255500000|2020-03-26 20:45:00|7092.7|7075.7|7095.8|7078.8|7098.5|7081.5|7092.1|7075.1|0
1585255800000|2020-03-26 20:50:00|7095.9|7078.9|7094.1|7077.1|7096|7079|7088.9|7071.9|0
1585256100000|2020-03-26 20:55:00|7094.2|7077.2|7099.7|7082.7|7101.7|7084.7|7091.9|7074.9|0
1585256400000|2020-03-26 21:00:00|7099.2|7082.2|7098.5|7081.5|7101.2|7084.2|7097.4|7080.4|0
1585256700000|2020-03-26 21:05:00|7098.8|7081.8|7098.5|7081.5|7099.2|7082.2|7096.5|7079.5|0
1585257000000|2020-03-26 21:10:00|7099|7082|7096.1|7079.1|7099.2|7082.2|7094.9|7077.9|0
1585257300000|2020-03-26 21:15:00|7095.6|7078.6|7094.2|7077.2|7095.6|7078.6|7092.9|7075.9|0
1585257600000|2020-03-26 21:20:00|7093.7|7076.7|7094.2|7077.2|7096.2|7079.2|7090.8|7073.8|0
1585257900000|2020-03-26 21:25:00|7094.4|7077.4|7098.9|7081.9|7099.8|7082.8|7094.4|7077.4|0
1585258200000|2020-03-26 21:30:00|7099.1|7082.1|7102|7085|7104.9|7087.9|7098.6|7081.6|0
1585258500000|2020-03-26 21:35:00|7101.3|7084.3|7103.3|7086.3|7103.3|7086.3|7100.9|7083.9|0
1585258800000|2020-03-26 21:40:00|7103.6|7086.6|7099.5|7082.5|7103.6|7086.6|7098|7081|0
1585259100000|2020-03-26 21:45:00|7099.8|7082.8|7103.3|7086.3|7104.5|7087.5|7098.9|7081.9|0
1585259400000|2020-03-26 21:50:00|7103.6|7086.6|7101.1|7084.1|7105.2|7088.2|7100|7083|0
1585259700000|2020-03-26 21:55:00|7100.9|7083.9|7110.8|7093.8|7111.7|7094.7|7099.1|7082.1|0
1585260000000|2020-03-26 22:00:00|7112.5|7095.5|7100.9|7083.9|7121.8|7104.8|7091.4|7074.4|0
1585260300000|2020-03-26 22:05:00|7100.6|7083.6|7088.1|7071.1|7102.5|7085.5|7080.8|7063.8|0
1585260600000|2020-03-26 22:10:00|7088.8|7071.8|7095.8|7078.8|7095.9|7078.9|7079.2|7062.2|0
1585260900000|2020-03-26 22:15:00|7095.4|7078.4|7084.8|7067.8|7095.9|7078.9|7079.4|7062.4|0
1585261200000|2020-03-26 22:20:00|7084.3|7067.3|7076.4|7059.4|7084.7|7067.7|7072.8|7055.8|0
1585261500000|2020-03-26 22:25:00|7075.9|7058.9|7086.2|7069.2|7087.2|7070.2|7070.5|7053.5|0
1585261800000|2020-03-26 22:30:00|7086.3|7069.3|7091.2|7074.2|7099.3|7082.3|7083.2|7066.2|0
1585262100000|2020-03-26 22:35:00|7091|7074|7090.7|7073.7|7095.1|7078.1|7084.8|7067.8|0
1585262400000|2020-03-26 22:40:00|7091.2|7074.2|7078.3|7061.3|7093.4|7076.4|7076.4|7059.4|0
1585262700000|2020-03-26 22:45:00|7077.9|7060.9|7072.6|7055.6|7080.8|7063.8|7061.9|7044.9|0
1585263000000|2020-03-26 22:50:00|7071.9|7054.9|7067|7050|7073.9|7056.9|7063.9|7046.9|0
1585263300000|2020-03-26 22:55:00|7067.3|7050.3|7059.3|7042.3|7071.7|7054.7|7057.1|7040.1|0
1585263600000|2020-03-26 23:00:00|7059.4|7042.4|7059.3|7042.3|7063.1|7046.1|7055.9|7038.9|0
1585263900000|2020-03-26 23:05:00|7059.4|7042.4|7059.3|7042.3|7060.8|7043.8|7048.5|7031.5|0
1585264200000|2020-03-26 23:10:00|7058.4|7041.4|7063.7|7046.7|7066.7|7049.7|7058.4|7041.4|0
1585264500000|2020-03-26 23:15:00|7063.3|7046.3|7087.8|7070.8|7095.2|7078.2|7061.4|7044.4|0
1585264800000|2020-03-26 23:20:00|7087.7|7070.7|7093.2|7076.2|7093.2|7076.2|7082.9|7065.9|0
1585265100000|2020-03-26 23:25:00|7092.7|7075.7|7088.6|7071.6|7095.2|7078.2|7084.6|7067.6|0
1585265400000|2020-03-26 23:30:00|7088.7|7071.7|7077.4|7060.4|7088.7|7071.7|7073.2|7056.2|0
1585265700000|2020-03-26 23:35:00|7077.5|7060.5|7092.7|7075.7|7095.2|7078.2|7075.9|7058.9|0
1585266000000|2020-03-26 23:40:00|7092.6|7075.6|7099.6|7082.6|7109.3|7092.3|7091.6|7074.6|0
1585266300000|2020-03-26 23:45:00|7099.1|7082.1|7100.1|7083.1|7109.5|7092.5|7097.4|7080.4|0
1585266600000|2020-03-26 23:50:00|7099.6|7082.6|7100.6|7083.6|7104.2|7087.2|7093.5|7076.5|0
1585266900000|2020-03-26 23:55:00|7101.3|7084.3|7126|7109|7133.7|7116.7|7099.3|7082.3|0
1585267200000|2020-03-27 00:00:00|7125.9|7108.9|7133.4|7116.4|7133.9|7116.9|7115.4|7098.4|0
1585267500000|2020-03-27 00:05:00|7133.1|7116.1|7115.1|7098.1|7133.9|7116.9|7109.2|7092.2|0
1585267800000|2020-03-27 00:10:00|7115.2|7098.2|7099.3|7082.3|7120.1|7103.1|7096.8|7079.8|0
1585268100000|2020-03-27 00:15:00|7099.8|7082.8|7079.8|7062.8|7100.2|7083.2|7077.5|7060.5|0
1585268400000|2020-03-27 00:20:00|7079.9|7062.9|7073.3|7056.3|7084.7|7067.7|7069.9|7052.9|0
1585268700000|2020-03-27 00:25:00|7073.7|7056.7|7088.1|7071.1|7091.9|7074.9|7073.7|7056.7|0
1585269000000|2020-03-27 00:30:00|7088.6|7071.6|7088.6|7071.6|7096.4|7079.4|7088.6|7071.6|0
1585269300000|2020-03-27 00:35:00|7087.7|7070.7|7089.2|7072.2|7095.4|7078.4|7085.9|7068.9|0
1585269600000|2020-03-27 00:40:00|7089.1|7072.1|7070.9|7053.9|7091|7074|7069.6|7052.6|0
1585269900000|2020-03-27 00:45:00|7070.8|7053.8|7027.6|7010.6|7072.2|7055.2|7026.1|7009.1|0
1585270200000|2020-03-27 00:50:00|7026.5|7009.5|7034.7|7017.7|7051.1|7034.1|7018.4|7001.4|0
1585270500000|2020-03-27 00:55:00|7035.2|7018.2|7013|6996|7036|7019|7003.6|6986.6|0
1585270800000|2020-03-27 01:00:00|7012.9|6995.9|7010.5|6993.5|7021.3|7004.3|6996.9|6979.9|0
1585271100000|2020-03-27 01:05:00|7010.6|6993.6|6979.9|6962.9|7013|6996|6978.7|6961.7|0
1585271400000|2020-03-27 01:10:00|6979.5|6962.5|6966.9|6949.9|6988.4|6971.4|6963.5|6946.5|0
1585271700000|2020-03-27 01:15:00|6966|6949|6973.5|6956.5|6996|6979|6963.3|6946.3|0
1585272000000|2020-03-27 01:20:00|6972.7|6955.7|6984.9|6967.9|6988.1|6971.1|6966.2|6949.2|0
1585272300000|2020-03-27 01:25:00|6986.1|6969.1|6984.9|6967.9|6999.3|6982.3|6981.2|6964.2|0
1585272600000|2020-03-27 01:30:00|6984.8|6967.8|6999.6|6982.6|7004.7|6987.7|6973.8|6956.8|0
1585272900000|2020-03-27 01:35:00|7000.3|6983.3|6989.8|6972.8|7017.1|7000.1|6983|6966|0
1585273200000|2020-03-27 01:40:00|6989.9|6972.9|6979.5|6962.5|6994.7|6977.7|6977.3|6960.3|0
1585273500000|2020-03-27 01:45:00|6978.6|6961.6|6974.5|6957.5|6994|6977|6973.3|6956.3|0
1585273800000|2020-03-27 01:50:00|6974.9|6957.9|6972.6|6955.6|6977|6960|6957.1|6940.1|0
1585274100000|2020-03-27 01:55:00|6972.7|6955.7|6995.2|6978.2|6995.3|6978.3|6972.7|6955.7|0
1585274400000|2020-03-27 02:00:00|6995.3|6978.3|6974.5|6957.5|6995.3|6978.3|6968.5|6951.5|0
1585274700000|2020-03-27 02:05:00|6974.6|6957.6|6974.6|6957.6|6989.3|6972.3|6971|6954|0
1585275000000|2020-03-27 02:10:00|6974.2|6957.2|6941.8|6924.8|6974.2|6957.2|6941.8|6924.8|0
1585275300000|2020-03-27 02:15:00|6941.7|6924.7|6945.9|6928.9|6950.7|6933.7|6936.8|6919.8|0
1585275600000|2020-03-27 02:20:00|6946.8|6929.8|6953|6936|6953.1|6936.1|6943.2|6926.2|0
1585275900000|2020-03-27 02:25:00|6953.1|6936.1|6941.8|6924.8|6954.4|6937.4|6940.5|6923.5|0
1585276200000|2020-03-27 02:30:00|6941.3|6924.3|6951.9|6934.9|6951.9|6934.9|6940.4|6923.4|0
1585276500000|2020-03-27 02:35:00|6951.8|6934.8|6944.5|6927.5|6951.9|6934.9|6944.2|6927.2|0
1585276800000|2020-03-27 02:40:00|6944.4|6927.4|6958.2|6941.2|6961.9|6944.9|6937.3|6920.3|0
1585277100000|2020-03-27 02:45:00|6958.6|6941.6|6963|6946|6971.3|6954.3|6953.1|6936.1|0
1585277400000|2020-03-27 02:50:00|6964.2|6947.2|6940.9|6923.9|6979.1|6962.1|6940.9|6923.9|0
1585277700000|2020-03-27 02:55:00|6940.8|6923.8|6943.1|6926.1|6945.9|6928.9|6929.2|6912.2|0
1585278000000|2020-03-27 03:00:00|6943.5|6926.5|6939.2|6922.2|6955.3|6938.3|6934.3|6917.3|0
1585278300000|2020-03-27 03:05:00|6939.6|6922.6|6954.2|6937.2|6955.4|6938.4|6939.6|6922.6|0
1585278600000|2020-03-27 03:10:00|6954.3|6937.3|6962.9|6945.9|6966.7|6949.7|6949.2|6932.2|0
1585278900000|2020-03-27 03:15:00|6963|6946|6960.2|6943.2|6964.3|6947.3|6956.7|6939.7|0
1585279200000|2020-03-27 03:20:00|6960.3|6943.3|6979.4|6962.4|6987|6970|6956.6|6939.6|0
1585279500000|2020-03-27 03:25:00|6979.8|6962.8|6991|6974|6996|6979|6979.3|6962.3|0
1585279800000|2020-03-27 03:30:00|6991.5|6974.5|6988.1|6971.1|6995.5|6978.5|6983.5|6966.5|0
1585280100000|2020-03-27 03:35:00|6988.2|6971.2|6975.4|6958.4|6990.5|6973.5|6975.4|6958.4|0
1585280400000|2020-03-27 03:40:00|6975.5|6958.5|6985.6|6968.6|6991.9|6974.9|6972.7|6955.7|0
1585280700000|2020-03-27 03:45:00|6985.5|6968.5|6993.3|6976.3|6995.9|6978.9|6983.1|6966.1|0
1585281000000|2020-03-27 03:50:00|6992.4|6975.4|7000.7|6983.7|7009.4|6992.4|6988.3|6971.3|0
1585281300000|2020-03-27 03:55:00|7000.5|6983.5|7012.3|6995.3|7022.3|7005.3|6998.2|6981.2|0
1585281600000|2020-03-27 04:00:00|7013.2|6996.2|7016.7|6999.7|7018|7001|7007.2|6990.2|0
1585281900000|2020-03-27 04:05:00|7016.8|6999.8|6998.4|6981.4|7017.9|7000.9|6996.8|6979.8|0
1585282200000|2020-03-27 04:10:00|6998.3|6981.3|7000.6|6983.6|7003.1|6986.1|6994.5|6977.5|0
1585282500000|2020-03-27 04:15:00|7000.5|6983.5|7001.7|6984.7|7009.1|6992.1|6997.9|6980.9|0
1585282800000|2020-03-27 04:20:00|7000.5|6983.5|7006.3|6989.3|7006.3|6989.3|6994.2|6977.2|0
1585283100000|2020-03-27 04:25:00|7006.2|6989.2|6997.9|6980.9|7006.5|6989.5|6996.7|6979.7|0
1585283400000|2020-03-27 04:30:00|6998|6981|6977.5|6960.5|6999.2|6982.2|6977.5|6960.5|0
1585283700000|2020-03-27 04:35:00|6978.4|6961.4|6978.7|6961.7|6983.6|6966.6|6970.4|6953.4|0
1585284000000|2020-03-27 04:40:00|6978.6|6961.6|6977.9|6960.9|6982.4|6965.4|6975.1|6958.1|0
1585284300000|2020-03-27 04:45:00|6977.8|6960.8|6971.3|6954.3|6980.3|6963.3|6965.3|6948.3|0
1585284600000|2020-03-27 04:50:00|6971.2|6954.2|6953|6936|6971.3|6954.3|6944.1|6927.1|0
1585284900000|2020-03-27 04:55:00|6955.7|6938.7|6971.3|6954.3|6971.5|6954.5|6955.7|6938.7|0
1585285200000|2020-03-27 05:00:00|6970.8|6953.8|6966.3|6949.3|6974.9|6957.9|6962.8|6945.8|0
1585285500000|2020-03-27 05:05:00|6965.8|6948.8|6948.2|6931.2|6969.1|6952.1|6945.7|6928.7|0
1585285800000|2020-03-27 05:10:00|6947.8|6930.8|6950.7|6933.7|6953.1|6936.1|6943.2|6926.2|0
1585286100000|2020-03-27 05:15:00|6950.6|6933.6|6934.8|6917.8|6950.7|6933.7|6931.3|6914.3|0
1585286400000|2020-03-27 05:20:00|6935.3|6918.3|6944.8|6927.8|6953.4|6936.4|6935.3|6918.3|0
1585286700000|2020-03-27 05:25:00|6945|6928|6952.5|6935.5|6952.6|6935.6|6936.6|6919.6|0
1585287000000|2020-03-27 05:30:00|6953.7|6936.7|6986.6|6969.6|6990.5|6973.5|6951.2|6934.2|0
1585287300000|2020-03-27 05:35:00|6986.5|6969.5|6978.6|6961.6|6986.5|6969.5|6973.6|6956.6|0
1585287600000|2020-03-27 05:40:00|6979.1|6962.1|6978.7|6961.7|6989.8|6972.8|6971.3|6954.3|0
1585287900000|2020-03-27 05:45:00|6978.8|6961.8|6971.1|6954.1|6985.6|6968.6|6966.1|6949.1|0
1585288200000|2020-03-27 05:50:00|6971.3|6954.3|6981.2|6964.2|6982.4|6965.4|6971.1|6954.1|0
1585288500000|2020-03-27 05:55:00|6981.3|6964.3|7019.5|7002.5|7019.6|7002.6|6981.3|6964.3|0
1585288800000|2020-03-27 06:00:00|7019.4|7002.4|7059.3|7042.3|7064.5|7047.5|7002.2|6985.2|0
1585289100000|2020-03-27 06:05:00|7059.4|7042.4|7065.9|7048.9|7069.8|7052.8|7042|7025|0
1585289400000|2020-03-27 06:10:00|7065.5|7048.5|7031.1|7014.1|7067.1|7050.1|7029.7|7012.7|0
1585289700000|2020-03-27 06:15:00|7033.4|7016.4|7057.8|7040.8|7066.4|7049.4|7023.5|7006.5|0
1585290000000|2020-03-27 06:20:00|7057.9|7040.9|7059|7042|7067.9|7050.9|7047.8|7030.8|0
1585290300000|2020-03-27 06:25:00|7060.2|7043.2|7064.6|7047.6|7068.5|7051.5|7057.8|7040.8|0
1585290600000|2020-03-27 06:30:00|7065|7048|7061|7044|7073.4|7056.4|7058.4|7041.4|0
1585290900000|2020-03-27 06:35:00|7060.9|7043.9|7058.2|7041.2|7065.7|7048.7|7048.7|7031.7|0
1585291200000|2020-03-27 06:40:00|7058.1|7041.1|7031.4|7014.4|7064.4|7047.4|7031.4|7014.4|0
1585291500000|2020-03-27 06:45:00|7030.5|7013.5|7000.2|6983.2|7030.5|7013.5|6993.1|6976.1|0
1585291800000|2020-03-27 06:50:00|6999.4|6982.4|7013.1|6996.1|7014.5|6997.5|6998.3|6981.3|0
1585292100000|2020-03-27 06:55:00|7012.6|6995.6|7014.1|6997.1|7028.5|7011.5|7006.5|6989.5|0
1585292400000|2020-03-27 07:00:00|7015.3|6998.3|6949.4|6939.4|7018.6|7001.6|6949.4|6939.4|8
1585292700000|2020-03-27 07:05:00|6949.9|6939.9|6927.9|6917.9|6950.9|6940.9|6927.9|6917.9|19
1585293000000|2020-03-27 07:10:00|6926.9|6916.9|6903.9|6893.9|6931.9|6921.9|6895.4|6885.4|9
1585293300000|2020-03-27 07:15:00|6902.9|6892.9|6920.4|6910.4|6923.9|6913.9|6902.9|6892.9|9
1585293600000|2020-03-27 07:20:00|6916.9|6906.9|6925.9|6915.9|6929.9|6919.9|6914.4|6904.4|14
1585293900000|2020-03-27 07:25:00|6928.4|6918.4|6925.4|6915.4|6928.4|6918.4|6924.4|6914.4|1
1585294200000|2020-03-27 07:30:00|6923.9|6913.9|6919.4|6909.4|6938.9|6928.9|6918.4|6908.4|9
1585294500000|2020-03-27 07:35:00|6919.9|6909.9|6921.9|6911.9|6934.4|6924.4|6916.9|6906.9|8
1585294800000|2020-03-27 07:40:00|6922.4|6912.4|6938.9|6928.9|6939.4|6929.4|6916.9|6906.9|2
1585295100000|2020-03-27 07:45:00|6940.4|6930.4|6919.9|6909.9|6949.4|6939.4|6919.9|6909.9|11
1585295400000|2020-03-27 07:50:00|6920.4|6910.4|6900.9|6890.9|6922.9|6912.9|6900.9|6890.9|68
1585295700000|2020-03-27 07:55:00|6900.4|6890.4|6936.4|6926.4|6937.4|6927.4|6867.4|6857.4|55
1585296000000|2020-03-27 08:00:00|6936.9|6926.9|6897.4|6887.4|6936.9|6926.9|6864.9|6854.9|247
1585296300000|2020-03-27 08:05:00|6897.9|6887.9|6930.4|6920.4|6948.9|6938.9|6896.9|6886.9|237
1585296600000|2020-03-27 08:10:00|6929.9|6919.9|6942.4|6932.4|6950.9|6940.9|6922.9|6912.9|155
1585296900000|2020-03-27 08:15:00|6942.9|6932.9|6899.9|6889.9|6946.4|6936.4|6898.4|6888.4|155
1585297200000|2020-03-27 08:20:00|6899.4|6889.4|6911.9|6901.9|6913.9|6903.9|6894.9|6884.9|119
1585297500000|2020-03-27 08:25:00|6911.4|6901.4|6932.9|6922.9|6934.4|6924.4|6897.9|6887.9|132
1585297800000|2020-03-27 08:30:00|6932.4|6922.4|6914.9|6904.9|6933.4|6923.4|6909.9|6899.9|76
1585298100000|2020-03-27 08:35:00|6915.4|6905.4|6920.9|6910.9|6929.4|6919.4|6903.9|6893.9|83
1585298400000|2020-03-27 08:40:00|6921.9|6911.9|6915.4|6905.4|6929.4|6919.4|6900.9|6890.9|96
1585298700000|2020-03-27 08:45:00|6915.9|6905.9|6891.1|6881.1|6925.4|6915.4|6886.6|6876.6|30
1585299000000|2020-03-27 08:50:00|6892.6|6882.6|6877.1|6867.1|6897.6|6887.6|6863.1|6853.1|88
1585299300000|2020-03-27 08:55:00|6876.6|6866.6|6869.6|6859.6|6879.1|6869.1|6858.1|6848.1|94
1585299600000|2020-03-27 09:00:00|6870.1|6860.1|6885.1|6875.1|6901.1|6891.1|6870.1|6860.1|80
1585299900000|2020-03-27 09:05:00|6884.6|6874.6|6870.6|6860.6|6887.6|6877.6|6861.6|6851.6|72
1585300200000|2020-03-27 09:10:00|6870.1|6860.1|6868.1|6858.1|6879.1|6869.1|6863.1|6853.1|114
1585300500000|2020-03-27 09:15:00|6868.6|6858.6|6870.6|6860.6|6883.6|6873.6|6862.1|6852.1|102
1585300800000|2020-03-27 09:20:00|6871.1|6861.1|6857.1|6847.1|6872.1|6862.1|6857.1|6847.1|20
1585301100000|2020-03-27 09:25:00|6856.6|6846.6|6842.1|6832.1|6856.6|6846.6|6842.1|6832.1|134
1585301400000|2020-03-27 09:30:00|6841.6|6831.6|6838.6|6828.6|6842.6|6832.6|6836.1|6826.1|20
1585301700000|2020-03-27 09:35:00|6839.1|6829.1|6845.1|6835.1|6851.6|6841.6|6832.6|6822.6|105
1585302000000|2020-03-27 09:40:00|6844.6|6834.6|6855.1|6845.1|6862.1|6852.1|6840.6|6830.6|42
1585302300000|2020-03-27 09:45:00|6855.6|6845.6|6860.1|6850.1|6861.6|6851.6|6852.6|6842.6|16
1585302600000|2020-03-27 09:50:00|6860.6|6850.6|6861.1|6851.1|6866.6|6856.6|6859.1|6849.1|29
1585302900000|2020-03-27 09:55:00|6861.6|6851.6|6851.1|6841.1|6862.1|6852.1|6850.6|6840.6|33
1585303200000|2020-03-27 10:00:00|6850.6|6840.6|6837.1|6827.1|6851.1|6841.1|6833.6|6823.6|51
1585303500000|2020-03-27 10:05:00|6837.6|6827.6|6846.6|6836.6|6857.1|6847.1|6833.1|6823.1|77
1585303800000|2020-03-27 10:10:00|6847.1|6837.1|6837.6|6827.6|6848.1|6838.1|6826.1|6816.1|31
1585304100000|2020-03-27 10:15:00|6837.1|6827.1|6841.1|6831.1|6843.1|6833.1|6834.1|6824.1|31
1585304400000|2020-03-27 10:20:00|6841.6|6831.6|6847.6|6837.6|6856.1|6846.1|6841.6|6831.6|25
1585304700000|2020-03-27 10:25:00|6848.6|6838.6|6863.6|6853.6|6869.1|6859.1|6848.6|6838.6|30
1585305000000|2020-03-27 10:30:00|6863.1|6853.1|6857.1|6847.1|6863.1|6853.1|6843.6|6833.6|43
1585305300000|2020-03-27 10:35:00|6857.6|6847.6|6856.6|6846.6|6872.6|6862.6|6854.6|6844.6|84
1585305600000|2020-03-27 10:40:00|6855.1|6845.1|6859.1|6849.1|6862.1|6852.1|6848.1|6838.1|33
1585305900000|2020-03-27 10:45:00|6858.6|6848.6|6839.6|6829.6|6866.1|6856.1|6838.6|6828.6|175
1585306200000|2020-03-27 10:50:00|6838.6|6828.6|6816.6|6806.6|6839.1|6829.1|6816.6|6806.6|37
1585306500000|2020-03-27 10:55:00|6816.1|6806.1|6800.1|6790.1|6819.6|6809.6|6796.6|6786.6|62
1585306800000|2020-03-27 11:00:00|6803.1|6793.1|6833.1|6823.1|6837.6|6827.6|6802.1|6792.1|42
1585307100000|2020-03-27 11:05:00|6832.6|6822.6|6837.1|6827.1|6839.1|6829.1|6828.1|6818.1|203
1585307400000|2020-03-27 11:10:00|6839.1|6829.1|6827.1|6817.1|6840.1|6830.1|6827.1|6817.1|48
1585307700000|2020-03-27 11:15:00|6827.6|6817.6|6802.1|6792.1|6829.6|6819.6|6800.1|6790.1|55
1585308000000|2020-03-27 11:20:00|6801.6|6791.6|6777.6|6767.6|6801.6|6791.6|6773.6|6763.6|54
1585308300000|2020-03-27 11:25:00|6777.1|6767.1|6778.6|6768.6|6788.6|6778.6|6776.6|6766.6|53
1585308600000|2020-03-27 11:30:00|6779.1|6769.1|6758.1|6748.1|6780.6|6770.6|6756.6|6746.6|45
1585308900000|2020-03-27 11:35:00|6757.6|6747.6|6759.1|6749.1|6763.1|6753.1|6751.6|6741.6|65
1585309200000|2020-03-27 11:40:00|6758.6|6748.6|6760.6|6750.6|6763.6|6753.6|6749.6|6739.6|65
1585309500000|2020-03-27 11:45:00|6760.1|6750.1|6758.6|6748.6|6773.6|6763.6|6758.6|6748.6|40
1585309800000|2020-03-27 11:50:00|6758.1|6748.1|6747.6|6737.6|6758.6|6748.6|6745.6|6735.6|120
1585310100000|2020-03-27 11:55:00|6748.1|6738.1|6740.1|6730.1|6750.6|6740.6|6735.6|6725.6|153
1585310400000|2020-03-27 12:00:00|6739.6|6729.6|6761.6|6751.6|6762.6|6752.6|6735.6|6725.6|127
1585310700000|2020-03-27 12:05:00|6761.1|6751.1|6743.6|6733.6|6762.1|6752.1|6742.6|6732.6|26
1585311000000|2020-03-27 12:10:00|6743.1|6733.1|6725.6|6715.6|6744.6|6734.6|6724.1|6714.1|56
1585311300000|2020-03-27 12:15:00|6726.1|6716.1|6742.6|6732.6|6744.6|6734.6|6725.1|6715.1|49
1585311600000|2020-03-27 12:20:00|6743.1|6733.1|6742.6|6732.6|6754.1|6744.1|6740.6|6730.6|31
1585311900000|2020-03-27 12:25:00|6743.1|6733.1|6773.1|6763.1|6773.1|6763.1|6741.6|6731.6|40
1585312200000|2020-03-27 12:30:00|6774.6|6764.6|6778.6|6768.6|6785.1|6775.1|6763.1|6753.1|31
1585312500000|2020-03-27 12:35:00|6779.1|6769.1|6770.1|6760.1|6785.6|6775.6|6770.1|6760.1|99
1585312800000|2020-03-27 12:40:00|6770.6|6760.6|6773.1|6763.1|6779.1|6769.1|6770.1|6760.1|14
1585313100000|2020-03-27 12:45:00|6770.1|6760.1|6758.6|6748.6|6770.6|6760.6|6757.6|6747.6|54
1585313400000|2020-03-27 12:50:00|6758.1|6748.1|6767.6|6757.6|6772.6|6762.6|6752.6|6742.6|61
1585313700000|2020-03-27 12:55:00|6767.1|6757.1|6755.1|6745.1|6770.6|6760.6|6746.6|6736.6|51
1585314000000|2020-03-27 13:00:00|6754.6|6744.6|6746.6|6736.6|6762.6|6752.6|6746.1|6736.1|43
1585314300000|2020-03-27 13:05:00|6746.1|6736.1|6752.1|6742.1|6753.6|6743.6|6742.6|6732.6|29
1585314600000|2020-03-27 13:10:00|6751.6|6741.6|6752.1|6742.1|6762.6|6752.6|6751.1|6741.1|19
1585314900000|2020-03-27 13:15:00|6751.6|6741.6|6757.1|6747.1|6757.6|6747.6|6751.1|6741.1|31
1585315200000|2020-03-27 13:20:00|6756.6|6746.6|6752.6|6742.6|6761.6|6751.6|6746.6|6736.6|36
1585315500000|2020-03-27 13:25:00|6753.1|6743.1|6776.6|6766.6|6779.1|6769.1|6751.1|6741.1|40
1585315800000|2020-03-27 13:30:00|6777.1|6767.1|6783.6|6773.6|6785.1|6775.1|6763.6|6753.6|76
1585316100000|2020-03-27 13:35:00|6785.1|6775.1|6784.1|6774.1|6810.1|6800.1|6779.6|6769.6|144
1585316400000|2020-03-27 13:40:00|6783.1|6773.1|6756.1|6746.1|6783.1|6773.1|6745.1|6735.1|96
1585316700000|2020-03-27 13:45:00|6755.6|6745.6|6759.1|6749.1|6763.1|6753.1|6747.6|6737.6|39
1585317000000|2020-03-27 13:50:00|6759.6|6749.6|6763.6|6753.6|6785.1|6775.1|6759.6|6749.6|90
1585317300000|2020-03-27 13:55:00|6763.1|6753.1|6775.6|6765.6|6776.6|6766.6|6757.6|6747.6|38
1585317600000|2020-03-27 14:00:00|6778.1|6768.1|6754.6|6744.6|6781.6|6771.6|6754.6|6744.6|32
1585317900000|2020-03-27 14:05:00|6755.6|6745.6|6767.6|6757.6|6772.1|6762.1|6754.1|6744.1|66
1585318200000|2020-03-27 14:10:00|6768.1|6758.1|6777.6|6767.6|6789.1|6779.1|6762.1|6752.1|92
1585318500000|2020-03-27 14:15:00|6778.1|6768.1|6757.1|6747.1|6779.1|6769.1|6750.6|6740.6|20
1585318800000|2020-03-27 14:20:00|6756.6|6746.6|6743.6|6733.6|6767.1|6757.1|6742.6|6732.6|49
1585319100000|2020-03-27 14:25:00|6743.1|6733.1|6736.1|6726.1|6749.6|6739.6|6731.6|6721.6|138
1585319400000|2020-03-27 14:30:00|6735.6|6725.6|6724.1|6714.1|6737.6|6727.6|6724.1|6714.1|45
1585319700000|2020-03-27 14:35:00|6723.6|6713.6|6692.6|6682.6|6724.1|6714.1|6684.6|6674.6|460
1585320000000|2020-03-27 14:40:00|6693.1|6683.1|6688.1|6678.1|6702.1|6692.1|6687.1|6677.1|92
1585320300000|2020-03-27 14:45:00|6688.6|6678.6|6687.6|6677.6|6692.6|6682.6|6663.6|6653.6|102
1585320600000|2020-03-27 14:50:00|6687.1|6677.1|6695.6|6685.6|6698.1|6688.1|6663.6|6653.6|60
1585320900000|2020-03-27 14:55:00|6696.1|6686.1|6684.6|6674.6|6697.6|6687.6|6675.6|6665.6|55
1585321200000|2020-03-27 15:00:00|6684.1|6674.1|6709.6|6699.6|6709.6|6699.6|6679.6|6669.6|17
1585321500000|2020-03-27 15:05:00|6710.1|6700.1|6752.6|6742.6|6753.6|6743.6|6707.6|6697.6|109
1585321800000|2020-03-27 15:10:00|6753.5|6743.5|6752|6742|6760|6750|6748|6738|121
1585322100000|2020-03-27 15:15:00|6753|6743|6778.5|6768.5|6782.5|6772.5|6752.5|6742.5|198
1585322400000|2020-03-27 15:20:00|6777.5|6767.5|6760|6750|6777.5|6767.5|6751.5|6741.5|110
1585322700000|2020-03-27 15:25:00|6759.5|6749.5|6755.5|6745.5|6775.5|6765.5|6748|6738|87
1585323000000|2020-03-27 15:30:00|6756|6746|6775|6765|6777.5|6767.5|6751|6741|63
1585323300000|2020-03-27 15:35:00|6774.5|6764.5|6754.5|6744.5|6780.5|6770.5|6749.5|6739.5|77
1585323600000|2020-03-27 15:40:00|6754|6744|6758|6748|6770.5|6760.5|6751|6741|39
1585323900000|2020-03-27 15:45:00|6758.5|6748.5|6750.5|6740.5|6761.5|6751.5|6741.5|6731.5|63
1585324200000|2020-03-27 15:50:00|6751|6741|6769.5|6759.5|6769.5|6759.5|6751|6741|60
1585324500000|2020-03-27 15:55:00|6769|6759|6750|6740|6778.5|6768.5|6748|6738|158
1585324800000|2020-03-27 16:00:00|6748.5|6738.5|6741.5|6731.5|6752.5|6742.5|6732.5|6722.5|56
1585325100000|2020-03-27 16:05:00|6741|6731|6746|6736|6751.5|6741.5|6734.5|6724.5|126
1585325400000|2020-03-27 16:10:00|6746.5|6736.5|6751.5|6741.5|6762.5|6752.5|6746.5|6736.5|38
1585325700000|2020-03-27 16:15:00|6752|6742|6770|6760|6772.5|6762.5|6745.5|6735.5|126
1585326000000|2020-03-27 16:20:00|6769.5|6759.5|6738.5|6728.5|6769.5|6759.5|6734.5|6724.5|127
1585326300000|2020-03-27 16:25:00|6739.5|6729.5|6758|6748|6758|6748|6734.5|6724.5|348
1585326600000|2020-03-27 16:30:00|6761|6751|6782.5|6765.5|6806.5|6789.5|6738|6724|515
1585326900000|2020-03-27 16:35:00|6779|6763|6789|6776|6807|6790|6777|6760|255
1585327200000|2020-03-27 16:40:00|6788|6772|6802.5|6785.5|6805|6790|6788|6772|32
1585327500000|2020-03-27 16:45:00|6803.5|6786.5|6785|6771|6803.5|6786.5|6783|6770|43
1585327800000|2020-03-27 16:50:00|6787|6770|6776|6759|6787.5|6770.5|6773|6758|163
1585328100000|2020-03-27 16:55:00|6775|6760|6746|6732|6775|6761|6743|6730|75
1585328400000|2020-03-27 17:00:00|6745|6733|6771|6756|6776|6759|6745|6730|37
1585328700000|2020-03-27 17:05:00|6773|6757|6754.5|6737.5|6773.5|6757|6753|6737.5|5
1585329000000|2020-03-27 17:10:00|6755.5|6738.5|6740|6723|6756.5|6739.5|6740|6723|22
1585329300000|2020-03-27 17:15:00|6739.5|6722.5|6739.5|6722.5|6740.5|6723.5|6728.5|6711.5|6
1585329600000|2020-03-27 17:20:00|6738.5|6721.5|6750.5|6733.5|6751.5|6734.5|6738.5|6721.5|2
1585329900000|2020-03-27 17:25:00|6751.5|6734.5|6731|6714|6755.5|6738.5|6726|6713.5|23
1585330200000|2020-03-27 17:30:00|6733|6715|6758|6743|6760|6744|6731|6715|16
1585330500000|2020-03-27 17:35:00|6759|6746|6780|6763|6780|6763|6759|6743|11
1585330800000|2020-03-27 17:40:00|6780.5|6763.5|6777.5|6760.5|6788|6771|6775|6759.5|19
1585331100000|2020-03-27 17:45:00|6778|6761|6770|6753|6781|6766|6767|6752|23
1585331400000|2020-03-27 17:50:00|6770.5|6753.5|6776.5|6759.5|6782|6770|6768.5|6751.5|4
1585331700000|2020-03-27 17:55:00|6776|6759|6767|6751|6779.5|6762.5|6767|6751|0
1585332000000|2020-03-27 18:00:00|6768.5|6751.5|6743|6728|6775|6760|6743|6728|21
1585332300000|2020-03-27 18:05:00|6742|6729|6748|6731|6755|6738|6739|6728|29
1585332600000|2020-03-27 18:10:00|6749|6732|6755.5|6738.5|6757|6740|6745|6730|9
1585332900000|2020-03-27 18:15:00|6756|6739|6765|6748|6768|6757|6756|6739|6
1585333200000|2020-03-27 18:20:00|6765.5|6748.5|6764|6747|6768|6753|6763|6746|0
1585333500000|2020-03-27 18:25:00|6763.5|6746.5|6762|6747|6774|6757|6753|6736|12
1585333800000|2020-03-27 18:30:00|6761|6748|6771.5|6754.5|6773.5|6756.5|6758|6741|7
1585334100000|2020-03-27 18:35:00|6770.5|6753.5|6761.5|6744.5|6772.5|6755.5|6755|6741.5|4
1585334400000|2020-03-27 18:40:00|6762|6745|6743.5|6726.5|6764.5|6750|6743|6726|34
1585334700000|2020-03-27 18:45:00|6744|6727|6740|6723|6747|6735|6737.5|6720.5|4
1585335000000|2020-03-27 18:50:00|6739.5|6722.5|6746.5|6729.5|6750|6733|6734.5|6717.5|13
1585335300000|2020-03-27 18:55:00|6747|6730|6750.4|6733.4|6750.5|6736|6737|6725|23
1585335600000|2020-03-27 19:00:00|6750.5|6733.5|6765.1|6748.1|6765.2|6748.2|6737.5|6720.5|1
1585335900000|2020-03-27 19:05:00|6765|6748|6772.8|6755.8|6778|6761|6756.9|6739.9|0
1585336200000|2020-03-27 19:10:00|6772.9|6755.9|6764.9|6747.9|6781.6|6764.6|6762.4|6745.4|0
1585336500000|2020-03-27 19:15:00|6765|6748|6779.4|6762.4|6780|6763|6760.6|6743.6|0
1585336800000|2020-03-27 19:20:00|6779.3|6762.3|6779.3|6762.3|6781.5|6764.5|6767.9|6750.9|0
1585337100000|2020-03-27 19:25:00|6779.1|6762.1|6776.1|6759.1|6793.9|6776.9|6774.9|6757.9|0
1585337400000|2020-03-27 19:30:00|6776.2|6759.2|6754|6737|6780.2|6763.2|6743.3|6726.3|0
1585337700000|2020-03-27 19:35:00|6753.9|6736.9|6724.7|6707.7|6753.9|6736.9|6722.3|6705.3|0
1585338000000|2020-03-27 19:40:00|6724.6|6707.6|6699.2|6682.2|6725|6708|6692.5|6675.5|0
1585338300000|2020-03-27 19:45:00|6699.1|6682.1|6693.5|6676.5|6715.8|6698.8|6688.5|6671.5|0
1585338600000|2020-03-27 19:50:00|6693.2|6676.2|6641.8|6624.8|6693.2|6676.2|6641.4|6624.4|0
1585338900000|2020-03-27 19:55:00|6641.9|6624.9|6666.5|6649.5|6667.5|6650.5|6641.6|6624.6|0
1585339200000|2020-03-27 20:00:00|6667.9|6650.9|6658.8|6641.8|6673.2|6656.2|6652.4|6635.4|0
1585339500000|2020-03-27 20:05:00|6658.7|6641.7|6654.4|6637.4|6665.4|6648.4|6651.8|6634.8|0
1585339800000|2020-03-27 20:10:00|6654.3|6637.3|6648.6|6631.6|6655.3|6638.3|6644.3|6627.3|0
1585340100000|2020-03-27 20:15:00|6648.5|6631.5|6652.8|6635.8|6652.8|6635.8|6648.5|6631.5|0
1585340400000|2020-03-27 20:20:00|6653.9|6636.9|6650.7|6633.7|6654.9|6637.9|6648.5|6631.5|0
1585340700000|2020-03-27 20:25:00|6652.8|6635.8|6653.9|6636.9|6654.9|6637.9|6652.8|6635.8|0
1585341000000|2020-03-27 20:30:00|6654.1|6637.1|6652.9|6635.9|6656|6639|6644.5|6627.5|0
1585341300000|2020-03-27 20:35:00|6652.6|6635.6|6649.8|6632.8|6653.1|6636.1|6642.1|6625.1|0
1585341600000|2020-03-27 20:40:00|6649.9|6632.9|6643.5|6626.5|6650.7|6633.7|6642.3|6625.3|0
1585341900000|2020-03-27 20:45:00|6644.6|6627.6|6647.6|6630.6|6648.2|6631.2|6642.3|6625.3|0
1585342200000|2020-03-27 20:50:00|6647.5|6630.5|6647.7|6630.7|6651.3|6634.3|6644.9|6627.9|0
1585342500000|2020-03-27 20:55:00|6647.8|6630.8|6645.1|6628.1|6649.1|6632.1|6635.2|6618.2|0
1585519200000|2020-03-29 22:00:00|6523.9|6506.9|6566.6|6549.6|6571.2|6554.2|6511.8|6494.8|0
1585519500000|2020-03-29 22:05:00|6566.5|6549.5|6569.7|6552.7|6585.3|6568.3|6557.4|6540.4|0
1585519800000|2020-03-29 22:10:00|6569.8|6552.8|6564.7|6547.7|6572.8|6555.8|6535.7|6518.7|0
1585520100000|2020-03-29 22:15:00|6564.8|6547.8|6586.9|6569.9|6597.5|6580.5|6564.4|6547.4|0
1585520400000|2020-03-29 22:20:00|6586.8|6569.8|6564|6547|6586.8|6569.8|6552.8|6535.8|0
1585520700000|2020-03-29 22:25:00|6563.9|6546.9|6563.3|6546.3|6577.9|6560.9|6549.5|6532.5|0
1585521000000|2020-03-29 22:30:00|6563.5|6546.5|6546.1|6529.1|6569.9|6552.9|6540.4|6523.4|0
1585521300000|2020-03-29 22:35:00|6546|6529|6524.2|6507.2|6559.9|6542.9|6521.5|6504.5|0
1585521600000|2020-03-29 22:40:00|6524.1|6507.1|6531|6514|6537.4|6520.4|6516.6|6499.6|0
1585521900000|2020-03-29 22:45:00|6531.1|6514.1|6526.7|6509.7|6542|6525|6519.3|6502.3|0
1585522200000|2020-03-29 22:50:00|6526.3|6509.3|6527.1|6510.1|6533.5|6516.5|6519.3|6502.3|0
1585522500000|2020-03-29 22:55:00|6526.2|6509.2|6535|6518|6546|6529|6519.1|6502.1|0
1585522800000|2020-03-29 23:00:00|6535.1|6518.1|6540.1|6523.1|6545.2|6528.2|6522.8|6505.8|0
1585523100000|2020-03-29 23:05:00|6540.4|6523.4|6555.6|6538.6|6561.6|6544.6|6533.5|6516.5|0
1585523400000|2020-03-29 23:10:00|6556.5|6539.5|6562.1|6545.1|6562.8|6545.8|6552.2|6535.2|0
1585523700000|2020-03-29 23:15:00|6561.7|6544.7|6567.8|6550.8|6572.6|6555.6|6555.6|6538.6|0
1585524000000|2020-03-29 23:20:00|6568.2|6551.2|6564.8|6547.8|6572.6|6555.6|6563.6|6546.6|0
1585524300000|2020-03-29 23:25:00|6565|6548|6558.8|6541.8|6568.7|6551.7|6554.3|6537.3|0
1585524600000|2020-03-29 23:30:00|6559.7|6542.7|6578|6561|6580.4|6563.4|6559.2|6542.2|0
1585524900000|2020-03-29 23:35:00|6578.2|6561.2|6576|6559|6581.1|6564.1|6566|6549|0
1585525200000|2020-03-29 23:40:00|6576.2|6559.2|6588.7|6571.7|6588.8|6571.8|6574.3|6557.3|0
1585525500000|2020-03-29 23:45:00|6591.8|6574.8|6584.5|6567.5|6598.1|6581.1|6584.2|6567.2|0
1585525800000|2020-03-29 23:50:00|6585.2|6568.2|6578.9|6561.9|6596.2|6579.2|6576.2|6559.2|0
1585526100000|2020-03-29 23:55:00|6578.3|6561.3|6573.8|6556.8|6586.2|6569.2|6572.9|6555.9|0
1585526400000|2020-03-30 00:00:00|6574|6557|6588.9|6571.9|6589.9|6572.9|6573.4|6556.4|0
1585526700000|2020-03-30 00:05:00|6588.7|6571.7|6604.8|6587.8|6606.3|6589.3|6586.6|6569.6|0
1585527000000|2020-03-30 00:10:00|6604.4|6587.4|6600.6|6583.6|6616.9|6599.9|6598.9|6581.9|0
1585527300000|2020-03-30 00:15:00|6600.2|6583.2|6602.7|6585.7|6619.9|6602.9|6593.2|6576.2|0
1585527600000|2020-03-30 00:20:00|6603.9|6586.9|6625.3|6608.3|6625.5|6608.5|6596.5|6579.5|0
1585527900000|2020-03-30 00:25:00|6624.1|6607.1|6616.7|6599.7|6626.5|6609.5|6613.1|6596.1|0
1585528200000|2020-03-30 00:30:00|6616.6|6599.6|6610.2|6593.2|6622.8|6605.8|6601.9|6584.9|0
1585528500000|2020-03-30 00:35:00|6610.3|6593.3|6617.9|6600.9|6619.3|6602.3|6609.1|6592.1|0
1585528800000|2020-03-30 00:40:00|6618|6601|6616.6|6599.6|6621.7|6604.7|6609.4|6592.4|0
1585529100000|2020-03-30 00:45:00|6616.7|6599.7|6608.9|6591.9|6616.7|6599.7|6606.5|6589.5|0
1585529400000|2020-03-30 00:50:00|6606.6|6589.6|6609.5|6592.5|6618.9|6601.9|6600.5|6583.5|0
1585529700000|2020-03-30 00:55:00|6610.4|6593.4|6609.7|6592.7|6618.4|6601.4|6607.2|6590.2|0
1585530000000|2020-03-30 01:00:00|6609.8|6592.8|6609.7|6592.7|6619.4|6602.4|6600.3|6583.3|0
1585530300000|2020-03-30 01:05:00|6609.6|6592.6|6580.8|6563.8|6609.7|6592.7|6580.8|6563.8|0
1585530600000|2020-03-30 01:10:00|6580.9|6563.9|6585.8|6568.8|6593.5|6576.5|6580.8|6563.8|0
1585530900000|2020-03-30 01:15:00|6585.3|6568.3|6598.4|6581.4|6598.4|6581.4|6583.3|6566.3|0
1585531200000|2020-03-30 01:20:00|6598.5|6581.5|6619|6602|6620.2|6603.2|6596.2|6579.2|0
1585531500000|2020-03-30 01:25:00|6617.8|6600.8|6620.9|6603.9|6622.5|6605.5|6610.4|6593.4|0
1585531800000|2020-03-30 01:30:00|6622.3|6605.3|6610.4|6593.4|6622.6|6605.6|6610.3|6593.3|0
1585532100000|2020-03-30 01:35:00|6610.8|6593.8|6617.4|6600.4|6617.4|6600.4|6610.2|6593.2|0
1585532400000|2020-03-30 01:40:00|6616.5|6599.5|6637.9|6620.9|6637.9|6620.9|6612.6|6595.6|0
1585532700000|2020-03-30 01:45:00|6636.7|6619.7|6630.1|6613.1|6643.9|6626.9|6628.8|6611.8|0
1585533000000|2020-03-30 01:50:00|6630.2|6613.2|6621.9|6604.9|6631.4|6614.4|6619.6|6602.6|0
1585533300000|2020-03-30 01:55:00|6622|6605|6629.3|6612.3|6631.6|6614.6|6621.9|6604.9|0
1585533600000|2020-03-30 02:00:00|6628.9|6611.9|6621.2|6604.2|6629.2|6612.2|6617.5|6600.5|0
1585533900000|2020-03-30 02:05:00|6622.4|6605.4|6627.1|6610.1|6632|6615|6620|6603|0
1585534200000|2020-03-30 02:10:00|6627.2|6610.2|6629|6612|6634.5|6617.5|6624.8|6607.8|0
1585534500000|2020-03-30 02:15:00|6628.3|6611.3|6627.1|6610.1|6634.3|6617.3|6626.9|6609.9|0
1585534800000|2020-03-30 02:20:00|6627.6|6610.6|6637.2|6620.2|6639.5|6622.5|6627.1|6610.1|0
1585535100000|2020-03-30 02:25:00|6637.1|6620.1|6661.5|6644.5|6666.2|6649.2|6634.7|6617.7|0
1585535400000|2020-03-30 02:30:00|6661.4|6644.4|6651.6|6634.6|6661.4|6644.4|6644.7|6627.7|0
1585535700000|2020-03-30 02:35:00|6651.7|6634.7|6647.1|6630.1|6656.5|6639.5|6644.5|6627.5|0
1585536000000|2020-03-30 02:40:00|6647.2|6630.2|6645.5|6628.5|6668.5|6651.5|6644.3|6627.3|0
1585536300000|2020-03-30 02:45:00|6645|6628|6632|6615|6646.8|6629.8|6628.4|6611.4|0
1585536600000|2020-03-30 02:50:00|6632.1|6615.1|6642|6625|6647.1|6630.1|6630.9|6613.9|0
1585536900000|2020-03-30 02:55:00|6642.1|6625.1|6632.4|6615.4|6642.1|6625.1|6632.3|6615.3|0
1585537200000|2020-03-30 03:00:00|6632.5|6615.5|6632|6615|6632.5|6615.5|6617.6|6600.6|0
1585537500000|2020-03-30 03:05:00|6630.9|6613.9|6632|6615|6641.6|6624.6|6629.6|6612.6|0
1585537800000|2020-03-30 03:10:00|6631.9|6614.9|6630.8|6613.8|6639.6|6622.6|6629.6|6612.6|0
1585538100000|2020-03-30 03:15:00|6630.3|6613.3|6655.3|6638.3|6659|6642|6629.6|6612.6|0
1585538400000|2020-03-30 03:20:00|6655.4|6638.4|6651.8|6634.8|6661.5|6644.5|6649.4|6632.4|0
1585538700000|2020-03-30 03:25:00|6651.4|6634.4|6652.1|6635.1|6656.7|6639.7|6647.1|6630.1|0
1585539000000|2020-03-30 03:30:00|6652|6635|6655.1|6638.1|6655.2|6638.2|6647.5|6630.5|0
1585539300000|2020-03-30 03:35:00|6655.2|6638.2|6663.3|6646.3|6667|6650|6655|6638|0
1585539600000|2020-03-30 03:40:00|6662.1|6645.1|6663.4|6646.4|6663.4|6646.4|6659.7|6642.7|0
1585539900000|2020-03-30 03:45:00|6663.8|6646.8|6659.6|6642.6|6674.1|6657.1|6652.3|6635.3|0
1585540200000|2020-03-30 03:50:00|6659.7|6642.7|6689.2|6672.2|6689.9|6672.9|6657.1|6640.1|0
1585540500000|2020-03-30 03:55:00|6689.9|6672.9|6679.2|6662.2|6691|6674|6679|6662|0
1585540800000|2020-03-30 04:00:00|6679.3|6662.3|6690.2|6673.2|6691.7|6674.7|6679.1|6662.1|0
1585541100000|2020-03-30 04:05:00|6691.4|6674.4|6703.9|6686.9|6708.5|6691.5|6690.2|6673.2|0
1585541400000|2020-03-30 04:10:00|6703.8|6686.8|6712.8|6695.8|6715.1|6698.1|6700.2|6683.2|0
1585541700000|2020-03-30 04:15:00|6712.9|6695.9|6713.2|6696.2|6718.1|6701.1|6703.1|6686.1|0
1585542000000|2020-03-30 04:20:00|6713.1|6696.1|6728.4|6711.4|6728.5|6711.5|6710.8|6693.8|0
1585542300000|2020-03-30 04:25:00|6728.5|6711.5|6705.9|6688.9|6728.5|6711.5|6704|6687|0
1585542600000|2020-03-30 04:30:00|6705.1|6688.1|6689.5|6672.5|6711.2|6694.2|6689.5|6672.5|0
1585542900000|2020-03-30 04:35:00|6690.4|6673.4|6689.7|6672.7|6694.3|6677.3|6682.5|6665.5|0
1585543200000|2020-03-30 04:40:00|6690.1|6673.1|6681|6664|6700.7|6683.7|6675.8|6658.8|0
1585543500000|2020-03-30 04:45:00|6679.9|6662.9|6695.6|6678.6|6698.1|6681.1|6672.5|6655.5|0
1585543800000|2020-03-30 04:50:00|6695.8|6678.8|6693.9|6676.9|6704.3|6687.3|6690.1|6673.1|0
1585544100000|2020-03-30 04:55:00|6694.3|6677.3|6717.8|6700.8|6729.9|6712.9|6694.3|6677.3|0
1585544400000|2020-03-30 05:00:00|6718.9|6701.9|6724.7|6707.7|6729.7|6712.7|6708|6691|0
1585544700000|2020-03-30 05:05:00|6724.8|6707.8|6724.4|6707.4|6738.6|6721.6|6703.2|6686.2|0
1585545000000|2020-03-30 05:10:00|6724.3|6707.3|6723.3|6706.3|6729|6712|6699.3|6682.3|0
1585545300000|2020-03-30 05:15:00|6723.4|6706.4|6728.8|6711.8|6732.4|6715.4|6715.4|6698.4|0
1585545600000|2020-03-30 05:20:00|6728.4|6711.4|6732.6|6715.6|6739.6|6722.6|6727.7|6710.7|0
1585545900000|2020-03-30 05:25:00|6732.1|6715.1|6733.7|6716.7|6736.1|6719.1|6725.5|6708.5|0
1585546200000|2020-03-30 05:30:00|6733.3|6716.3|6738|6721|6738|6721|6721|6704|0
1585546500000|2020-03-30 05:35:00|6737.9|6720.9|6773.2|6756.2|6773.2|6756.2|6737.9|6720.9|0
1585546800000|2020-03-30 05:40:00|6773.3|6756.3|6789.5|6772.5|6791.6|6774.6|6766.6|6749.6|0
1585547100000|2020-03-30 05:45:00|6789.6|6772.6|6803|6786|6833|6816|6786.9|6769.9|0
1585547400000|2020-03-30 05:50:00|6803.1|6786.1|6793.1|6776.1|6812.6|6795.6|6778.9|6761.9|0
1585547700000|2020-03-30 05:55:00|6793.5|6776.5|6812.6|6795.6|6833.6|6816.6|6793.5|6776.5|0
1585548000000|2020-03-30 06:00:00|6814.4|6797.4|6812|6802|6834|6824|6802.8|6785.8|24
1585548300000|2020-03-30 06:05:00|6812.5|6802.5|6807.5|6797.5|6820.5|6810.5|6796|6786|21
1585548600000|2020-03-30 06:10:00|6808|6798|6808.5|6798.5|6826|6816|6805.5|6795.5|46
1585548900000|2020-03-30 06:15:00|6809.5|6799.5|6819.5|6809.5|6822|6812|6797|6787|20
1585549200000|2020-03-30 06:20:00|6818|6808|6790|6780|6818|6808|6787|6777|12
1585549500000|2020-03-30 06:25:00|6788.5|6778.5|6776.5|6766.5|6792.5|6782.5|6763.5|6753.5|15
1585549800000|2020-03-30 06:30:00|6778|6768|6757.5|6747.5|6790|6780|6754|6744|39
1585550100000|2020-03-30 06:35:00|6757|6747|6734.5|6724.5|6757.5|6747.5|6727.5|6717.5|20
1585550400000|2020-03-30 06:40:00|6734|6724|6764|6754|6765|6755|6730.5|6720.5|8
1585550700000|2020-03-30 06:45:00|6766.5|6756.5|6779.5|6769.5|6782.5|6772.5|6753.5|6743.5|2
1585551000000|2020-03-30 06:50:00|6780|6770|6798.5|6788.5|6819|6809|6780|6770|32
1585551300000|2020-03-30 06:55:00|6797|6787|6755|6745|6797.5|6787.5|6745.5|6735.5|60
1585551600000|2020-03-30 07:00:00|6756.5|6746.5|6775.5|6765.5|6797|6787|6752.5|6742.5|294
1585551900000|2020-03-30 07:05:00|6776|6766|6733|6723|6778|6768|6718.5|6708.5|231
1585552200000|2020-03-30 07:10:00|6732|6722|6683.5|6673.5|6743|6733|6683.5|6673.5|59
1585552500000|2020-03-30 07:15:00|6683|6673|6634.5|6624.5|6686|6676|6633.5|6623.5|44
1585552800000|2020-03-30 07:20:00|6634|6624|6637|6627|6648|6638|6625.5|6615.5|168
1585553100000|2020-03-30 07:25:00|6636|6626|6608|6598|6636|6626|6602.5|6592.5|199
1585553400000|2020-03-30 07:30:00|6609|6599|6565.5|6555.5|6620|6610|6551|6541|230
1585553700000|2020-03-30 07:35:00|6565|6555|6555.5|6545.5|6565|6555|6536.5|6526.5|170
1585554000000|2020-03-30 07:40:00|6551.9|6541.9|6540.9|6530.9|6552.4|6542.4|6527.9|6517.9|76
1585554300000|2020-03-30 07:45:00|6541.4|6531.4|6545.4|6535.4|6547.4|6537.4|6516.4|6506.4|167
1585554600000|2020-03-30 07:50:00|6545.9|6535.9|6519.9|6509.9|6548.4|6538.4|6519.4|6509.4|177
1585554900000|2020-03-30 07:55:00|6520.4|6510.4|6513.9|6503.9|6521.4|6511.4|6511.9|6501.9|32
1585555200000|2020-03-30 08:00:00|6514.9|6504.9|6569.9|6559.9|6581.4|6571.4|6513.9|6503.9|166
1585555500000|2020-03-30 08:05:00|6570.4|6560.4|6594.9|6584.9|6596.4|6586.4|6563.9|6553.9|92
1585555800000|2020-03-30 08:10:00|6594.4|6584.4|6596.4|6586.4|6600.9|6590.9|6583.9|6573.9|204
1585556100000|2020-03-30 08:15:00|6596.9|6586.9|6587.4|6577.4|6604.9|6594.9|6567.9|6557.9|78
1585556400000|2020-03-30 08:20:00|6588.4|6578.4|6570.4|6560.4|6588.4|6578.4|6553.9|6543.9|84
1585556700000|2020-03-30 08:25:00|6569.9|6559.9|6595.9|6585.9|6603.9|6593.9|6568.9|6558.9|52
1585557000000|2020-03-30 08:30:00|6596.4|6586.4|6630.9|6620.9|6630.9|6620.9|6589.4|6579.4|102
1585557300000|2020-03-30 08:35:00|6631.4|6621.4|6632.4|6622.4|6635.4|6625.4|6606.9|6596.9|124
1585557600000|2020-03-30 08:40:00|6631.9|6621.9|6660.4|6650.4|6663.9|6653.9|6630.4|6620.4|190
1585557900000|2020-03-30 08:45:00|6660.9|6650.9|6667.9|6657.9|6677.9|6667.9|6653.4|6643.4|61
1585558200000|2020-03-30 08:50:00|6667.4|6657.4|6618.9|6608.9|6667.4|6657.4|6615.9|6605.9|83
1585558500000|2020-03-30 08:55:00|6618.4|6608.4|6634.9|6624.9|6634.9|6624.9|6611.9|6601.9|55
1585558800000|2020-03-30 09:00:00|6635.4|6625.4|6614.4|6604.4|6637.4|6627.4|6611.9|6601.9|25
1585559100000|2020-03-30 09:05:00|6613.9|6603.9|6645.9|6635.9|6650.9|6640.9|6612.4|6602.4|52
1585559400000|2020-03-30 09:10:00|6645.4|6635.4|6631.4|6621.4|6646.9|6636.9|6629.4|6619.4|20
1585559700000|2020-03-30 09:15:00|6631.9|6621.9|6629.9|6619.9|6636.4|6626.4|6624.4|6614.4|21
1585560000000|2020-03-30 09:20:00|6630.4|6620.4|6685.4|6675.4|6685.9|6675.9|6629.9|6619.9|63
1585560300000|2020-03-30 09:25:00|6685.9|6675.9|6689.9|6679.9|6689.9|6679.9|6672.9|6662.9|25
1585560600000|2020-03-30 09:30:00|6689.4|6679.4|6702.9|6692.9|6702.9|6692.9|6681.4|6671.4|58
1585560900000|2020-03-30 09:35:00|6703.4|6693.4|6704.9|6694.9|6717.9|6707.9|6698.4|6688.4|62
1585561200000|2020-03-30 09:40:00|6704.4|6694.4|6708.4|6698.4|6715.4|6705.4|6698.9|6688.9|52
1585561500000|2020-03-30 09:45:00|6707.9|6697.9|6700.4|6690.4|6707.9|6697.9|6686.4|6676.4|53
1585561800000|2020-03-30 09:50:00|6699.9|6689.9|6674.9|6664.9|6701.9|6691.9|6671.4|6661.4|69
1585562100000|2020-03-30 09:55:00|6674.4|6664.4|6674.9|6664.9|6688.4|6678.4|6671.9|6661.9|23
1585562400000|2020-03-30 10:00:00|6674.4|6664.4|6689.4|6679.4|6698.9|6688.9|6670.9|6660.9|50
1585562700000|2020-03-30 10:05:00|6689.9|6679.9|6683.4|6673.4|6690.9|6680.9|6672.9|6662.9|19
1585563000000|2020-03-30 10:10:00|6683.9|6673.9|6675.4|6665.4|6687.4|6677.4|6675.4|6665.4|38
1585563300000|2020-03-30 10:15:00|6676.4|6666.4|6660.9|6650.9|6682.9|6672.9|6660.9|6650.9|54
1585563600000|2020-03-30 10:20:00|6661.4|6651.4|6664.4|6654.4|6671.9|6661.9|6661.4|6651.4|20
1585563900000|2020-03-30 10:25:00|6662.4|6652.4|6668.9|6658.9|6671.4|6661.4|6656.9|6646.9|45
1585564200000|2020-03-30 10:30:00|6669.4|6659.4|6688.4|6678.4|6699.4|6689.4|6668.9|6658.9|78
1585564500000|2020-03-30 10:35:00|6688.9|6678.9|6701.4|6691.4|6701.4|6691.4|6685.9|6675.9|19
1585564800000|2020-03-30 10:40:00|6700.9|6690.9|6713.9|6703.9|6715.9|6705.9|6697.9|6687.9|18
1585565100000|2020-03-30 10:45:00|6714.4|6704.4|6689.4|6679.4|6715.9|6705.9|6689.4|6679.4|31
1585565400000|2020-03-30 10:50:00|6688.9|6678.9|6682.4|6672.4|6693.9|6683.9|6681.9|6671.9|16
1585565700000|2020-03-30 10:55:00|6681.9|6671.9|6700.4|6690.4|6700.4|6690.4|6675.9|6665.9|27
1585566000000|2020-03-30 11:00:00|6699.9|6689.9|6697.4|6687.4|6702.4|6692.4|6693.9|6683.9|6
1585566300000|2020-03-30 11:05:00|6697.9|6687.9|6709.9|6699.9|6710.9|6700.9|6693.4|6683.4|28
1585566600000|2020-03-30 11:10:00|6709.4|6699.4|6703.4|6693.4|6711.9|6701.9|6702.9|6692.9|44
1585566900000|2020-03-30 11:15:00|6701.9|6691.9|6707.4|6697.4|6712.9|6702.9|6699.4|6689.4|17
1585567200000|2020-03-30 11:20:00|6706.9|6696.9|6691.9|6681.9|6706.9|6696.9|6682.9|6672.9|48
1585567500000|2020-03-30 11:25:00|6691.4|6681.4|6658.4|6648.4|6691.4|6681.4|6658.4|6648.4|38
1585567800000|2020-03-30 11:30:00|6657.9|6647.9|6651.4|6641.4|6662.4|6652.4|6650.4|6640.4|12
1585568100000|2020-03-30 11:35:00|6650.9|6640.9|6647.9|6637.9|6663.4|6653.4|6647.4|6637.4|20
1585568400000|2020-03-30 11:40:00|6647.4|6637.4|6637.4|6627.4|6651.9|6641.9|6618.4|6608.4|51
1585568700000|2020-03-30 11:45:00|6636.9|6626.9|6641.3|6631.3|6651.9|6641.9|6634.9|6624.9|38
1585569000000|2020-03-30 11:50:00|6639.8|6629.8|6645.2|6635.2|6649.7|6639.7|6634.2|6624.2|47
1585569300000|2020-03-30 11:55:00|6645.7|6635.7|6637.2|6627.2|6648.7|6638.7|6635.7|6625.7|20
1585569600000|2020-03-30 12:00:00|6636.7|6626.7|6629.2|6619.2|6640.7|6630.7|6626.7|6616.7|33
1585569900000|2020-03-30 12:05:00|6628.7|6618.7|6629.2|6619.2|6631.7|6621.7|6610.7|6600.7|42
1585570200000|2020-03-30 12:10:00|6629.7|6619.7|6630.7|6620.7|6633.2|6623.2|6622.7|6612.7|13
1585570500000|2020-03-30 12:15:00|6631.2|6621.2|6652.7|6642.7|6652.7|6642.7|6629.7|6619.7|35
1585570800000|2020-03-30 12:20:00|6651.2|6641.2|6673.2|6663.2|6673.7|6663.7|6651.2|6641.2|72
1585571100000|2020-03-30 12:25:00|6673.7|6663.7|6682.2|6672.2|6688.2|6678.2|6673.7|6663.7|79
1585571400000|2020-03-30 12:30:00|6681.7|6671.7|6675.7|6665.7|6681.7|6671.7|6666.2|6656.2|60
1585571700000|2020-03-30 12:35:00|6674.2|6664.2|6677.2|6667.2|6680.2|6670.2|6665.7|6655.7|142
1585572000000|2020-03-30 12:40:00|6676.7|6666.7|6669.7|6659.7|6676.7|6666.7|6662.7|6652.7|80
1585572300000|2020-03-30 12:45:00|6669.2|6659.2|6654.7|6644.7|6670.7|6660.7|6654.2|6644.2|40
1585572600000|2020-03-30 12:50:00|6654.2|6644.2|6655.7|6645.7|6660.7|6650.7|6639.7|6629.7|44
1585572900000|2020-03-30 12:55:00|6655.2|6645.2|6641.2|6631.2|6655.7|6645.7|6637.2|6627.2|31
1585573200000|2020-03-30 13:00:00|6640.7|6630.7|6622.7|6612.7|6642.2|6632.2|6621.2|6611.2|20
1585573500000|2020-03-30 13:05:00|6622.2|6612.2|6634.2|6624.2|6637.7|6627.7|6620.7|6610.7|110
1585573800000|2020-03-30 13:10:00|6636.2|6626.2|6648.7|6638.7|6651.2|6641.2|6636.2|6626.2|85
1585574100000|2020-03-30 13:15:00|6649.2|6639.2|6635.2|6625.2|6650.2|6640.2|6634.2|6624.2|30
1585574400000|2020-03-30 13:20:00|6635.7|6625.7|6651.7|6641.7|6653.2|6643.2|6634.2|6624.2|21
1585574700000|2020-03-30 13:25:00|6651.2|6641.2|6655.7|6645.7|6656.2|6646.2|6642.7|6632.7|20
1585575000000|2020-03-30 13:30:00|6655.2|6645.2|6673.7|6663.7|6679.7|6669.7|6648.2|6638.2|31
1585575300000|2020-03-30 13:35:00|6674.2|6664.2|6648.2|6638.2|6679.2|6669.2|6647.7|6637.7|46
1585575600000|2020-03-30 13:40:00|6648.7|6638.7|6643.7|6633.7|6654.2|6644.2|6633.7|6623.7|66
1585575900000|2020-03-30 13:45:00|6643.2|6633.2|6649.2|6639.2|6650.7|6640.7|6636.7|6626.7|20
1585576200000|2020-03-30 13:50:00|6649.7|6639.7|6651.7|6641.7|6669.2|6659.2|6647.7|6637.7|46
1585576500000|2020-03-30 13:55:00|6651.2|6641.2|6647.2|6637.2|6657.2|6647.2|6642.7|6632.7|42
1585576800000|2020-03-30 14:00:00|6648.7|6638.7|6662.2|6652.2|6662.7|6652.7|6638.2|6628.2|55
1585577100000|2020-03-30 14:05:00|6661.7|6651.7|6658.2|6648.2|6663.7|6653.7|6653.7|6643.7|39
1585577400000|2020-03-30 14:10:00|6658.7|6648.7|6660.2|6650.2|6661.2|6651.2|6643.2|6633.2|16
1585577700000|2020-03-30 14:15:00|6659.7|6649.7|6664.2|6654.2|6667.7|6657.7|6657.2|6647.2|35
1585578000000|2020-03-30 14:20:00|6663.7|6653.7|6671.2|6661.2|6673.7|6663.7|6659.2|6649.2|80
1585578300000|2020-03-30 14:25:00|6670.7|6660.7|6659.2|6649.2|6673.7|6663.7|6658.7|6648.7|56
1585578600000|2020-03-30 14:30:00|6659.7|6649.7|6661.2|6651.2|6664.2|6654.2|6654.2|6644.2|50
1585578900000|2020-03-30 14:35:00|6661.7|6651.7|6649.7|6639.7|6666.7|6656.7|6649.7|6639.7|60
1585579200000|2020-03-30 14:40:00|6650.2|6640.2|6639.9|6629.9|6651.2|6641.2|6638.4|6628.4|37
1585579500000|2020-03-30 14:45:00|6639.4|6629.4|6638.4|6628.4|6642.9|6632.9|6634.9|6624.9|30
1585579800000|2020-03-30 14:50:00|6638.9|6628.9|6624.9|6614.9|6639.4|6629.4|6617.4|6607.4|100
1585580100000|2020-03-30 14:55:00|6625.9|6615.9|6609.4|6599.4|6628.9|6618.9|6605.4|6595.4|70
1585580400000|2020-03-30 15:00:00|6608.9|6598.9|6617.9|6607.9|6619.9|6609.9|6606.4|6596.4|83
1585580700000|2020-03-30 15:05:00|6617.4|6607.4|6625.4|6615.4|6630.4|6620.4|6609.4|6599.4|122
1585581000000|2020-03-30 15:10:00|6625.9|6615.9|6631.9|6621.9|6632.9|6622.9|6623.4|6613.4|85
1585581300000|2020-03-30 15:15:00|6630.4|6620.4|6655.9|6645.9|6655.9|6645.9|6630.4|6620.4|158
1585581600000|2020-03-30 15:20:00|6656.4|6646.4|6660.4|6650.4|6665.4|6655.4|6656.4|6646.4|84
1585581900000|2020-03-30 15:25:00|6659.9|6649.9|6671.4|6661.4|6671.4|6661.4|6646.4|6636.4|172
1585582200000|2020-03-30 15:30:00|6670.3|6656.3|6678.3|6663.3|6685.3|6672.3|6644.3|6632.3|571
1585582500000|2020-03-30 15:35:00|6677.3|6662.3|6664.3|6650.3|6679.8|6664.3|6657.3|6645.3|305
1585582800000|2020-03-30 15:40:00|6665.3|6651.3|6689.3|6673.3|6689.3|6673.3|6663.3|6649.3|79
1585583100000|2020-03-30 15:45:00|6688.3|6674.3|6702.3|6686.3|6712.3|6697.3|6682.3|6669.3|121
1585583400000|2020-03-30 15:50:00|6701.3|6687.3|6710.3|6696.3|6711.3|6696.3|6695.3|6684.3|25
1585583700000|2020-03-30 15:55:00|6711.3|6695.3|6711.3|6694.3|6712.3|6698.3|6701.3|6686.3|48
1585584000000|2020-03-30 16:00:00|6712.3|6695.3|6685.3|6669.3|6712.3|6695.3|6682.3|6669.3|31
1585584300000|2020-03-30 16:05:00|6684.3|6670.3|6686.3|6671.3|6689.3|6674.3|6680.3|6665.3|0
1585584600000|2020-03-30 16:10:00|6684.3|6672.3|6686.3|6670.3|6705.3|6688.3|6684.3|6668.3|58
1585584900000|2020-03-30 16:15:00|6685.8|6668.8|6702.3|6685.3|6703.8|6686.8|6684.3|6668.3|10
1585585200000|2020-03-30 16:20:00|6702.8|6685.8|6694.8|6677.8|6705.8|6688.8|6694.3|6677.3|15
1585585500000|2020-03-30 16:25:00|6694.3|6677.3|6701.8|6684.8|6702.3|6685.3|6690.3|6675.3|7
1585585800000|2020-03-30 16:30:00|6702.3|6685.3|6692.3|6675.3|6702.3|6685.3|6691.3|6674.3|1
1585586100000|2020-03-30 16:35:00|6691.8|6674.8|6699.3|6682.3|6699.3|6682.3|6689.3|6672.3|2
1585586400000|2020-03-30 16:40:00|6698.8|6681.8|6700.3|6683.3|6700.3|6683.3|6696.3|6681.3|6
1585586700000|2020-03-30 16:45:00|6700.8|6683.8|6703.3|6688.3|6704.3|6688.3|6699.3|6682.3|38
1585587000000|2020-03-30 16:50:00|6702.3|6689.3|6728.8|6711.8|6728.8|6711.8|6702.3|6688.3|90
1585587300000|2020-03-30 16:55:00|6727.8|6710.8|6715.3|6698.3|6727.8|6710.8|6706.3|6692.8|45
1585587600000|2020-03-30 17:00:00|6714.3|6697.3|6721.3|6706.3|6722.3|6709.3|6713.3|6696.8|23
1585587900000|2020-03-30 17:05:00|6719.8|6702.8|6712.8|6695.8|6723.3|6710.3|6712.8|6695.8|25
1585588200000|2020-03-30 17:10:00|6713.3|6696.3|6722.8|6705.8|6723.3|6706.3|6713.3|6696.3|12
1585588500000|2020-03-30 17:15:00|6723.3|6707.3|6728.8|6711.8|6735.3|6720.3|6722.8|6705.8|28
1585588800000|2020-03-30 17:20:00|6728.3|6711.3|6725.3|6708.3|6728.3|6711.3|6725.3|6708.3|1
1585589100000|2020-03-30 17:25:00|6725.8|6708.8|6720.8|6703.8|6725.8|6708.8|6720.8|6703.8|3
1585589400000|2020-03-30 17:30:00|6720.3|6703.3|6720.3|6703.3|6720.3|6703.3|6720.3|6703.3|0
1585589700000|2020-03-30 17:35:00|6719.8|6702.8|6719.3|6702.3|6720.3|6703.3|6719.3|6702.3|0
1585590000000|2020-03-30 17:40:00|6716.3|6700.3|6710.8|6693.8|6716.3|6700.3|6710.3|6693.3|6
1585590300000|2020-03-30 17:45:00|6710.3|6693.3|6707.3|6694.3|6710.3|6694.3|6701.8|6684.8|9
1585590600000|2020-03-30 17:50:00|6706.8|6689.8|6704.8|6687.8|6707.3|6694.3|6703.3|6686.3|0
1585590900000|2020-03-30 17:55:00|6703.8|6686.8|6694.6|6677.6|6703.8|6688.8|6686.3|6675.3|9
1585591200000|2020-03-30 18:00:00|6694.4|6677.4|6693.8|6676.8|6698.8|6681.8|6687.4|6670.4|0
1585591500000|2020-03-30 18:05:00|6693.9|6676.9|6691.4|6674.4|6696.6|6679.6|6691.2|6674.2|0
1585591800000|2020-03-30 18:10:00|6691.5|6674.5|6679.7|6662.7|6691.6|6674.6|6671.8|6654.8|0
1585592100000|2020-03-30 18:15:00|6679.5|6662.5|6684.2|6667.2|6688.9|6671.9|6670|6653|0
1585592400000|2020-03-30 18:20:00|6684.1|6667.1|6689.7|6672.7|6694.6|6677.6|6676|6659|0
1585592700000|2020-03-30 18:25:00|6689.8|6672.8|6702.1|6685.1|6704.6|6687.6|6682.1|6665.1|0
1585593000000|2020-03-30 18:30:00|6702.2|6685.2|6712|6695|6714.7|6697.7|6699.1|6682.1|0
1585593300000|2020-03-30 18:35:00|6712.1|6695.1|6712.9|6695.9|6717.5|6700.5|6707.4|6690.4|0
1585593600000|2020-03-30 18:40:00|6712.8|6695.8|6725.6|6708.6|6725.6|6708.6|6710|6693|0
1585593900000|2020-03-30 18:45:00|6725.5|6708.5|6720.4|6703.4|6728.1|6711.1|6712.6|6695.6|0
1585594200000|2020-03-30 18:50:00|6720.3|6703.3|6729.1|6712.1|6732.9|6715.9|6715|6698|0
1585594500000|2020-03-30 18:55:00|6729.2|6712.2|6722.4|6705.4|6732.1|6715.1|6719.1|6702.1|0
1585594800000|2020-03-30 19:00:00|6722.3|6705.3|6728|6711|6732.8|6715.8|6717.2|6700.2|0
1585595100000|2020-03-30 19:05:00|6727.9|6710.9|6732.6|6715.6|6733.5|6716.5|6720.6|6703.6|0
1585595400000|2020-03-30 19:10:00|6732.5|6715.5|6742.7|6725.7|6747.8|6730.8|6730.3|6713.3|0
1585595700000|2020-03-30 19:15:00|6742.6|6725.6|6738|6721|6742.8|6725.8|6728|6711|0
1585596000000|2020-03-30 19:20:00|6737.9|6720.9|6725.8|6708.8|6745.6|6728.6|6725.6|6708.6|0
1585596300000|2020-03-30 19:25:00|6725.9|6708.9|6713.1|6696.1|6728.4|6711.4|6701.3|6684.3|0
1585596600000|2020-03-30 19:30:00|6713.3|6696.3|6719.8|6702.8|6728.5|6711.5|6713.1|6696.1|0
1585596900000|2020-03-30 19:35:00|6719.9|6702.9|6748.6|6731.6|6751|6734|6712.1|6695.1|0
1585597200000|2020-03-30 19:40:00|6748.4|6731.4|6750.9|6733.9|6753.5|6736.5|6743.9|6726.9|0
1585597500000|2020-03-30 19:45:00|6750.8|6733.8|6750.7|6733.7|6761|6744|6748.4|6731.4|0
1585597800000|2020-03-30 19:50:00|6752|6735|6768.5|6751.5|6771.9|6754.9|6743.2|6726.2|0
1585598100000|2020-03-30 19:55:00|6768.4|6751.4|6767.4|6750.4|6775.8|6758.8|6751.3|6734.3|0
1585598400000|2020-03-30 20:00:00|6767.3|6750.3|6748.3|6731.3|6767.3|6750.3|6745.9|6728.9|0
1585598700000|2020-03-30 20:05:00|6748.2|6731.2|6753.9|6736.9|6756.8|6739.8|6742.5|6725.5|0
1585599000000|2020-03-30 20:10:00|6753.8|6736.8|6756|6739|6758.5|6741.5|6746.8|6729.8|0
1585599300000|2020-03-30 20:15:00|6756.1|6739.1|6759|6742|6759|6742|6753.5|6736.5|0
1585599600000|2020-03-30 20:20:00|6759.4|6742.4|6759.3|6742.3|6759.6|6742.6|6757.6|6740.6|0
1585599900000|2020-03-30 20:25:00|6759.6|6742.6|6756.7|6739.7|6759.6|6742.6|6755.6|6738.6|0
1585600200000|2020-03-30 20:30:00|6756.8|6739.8|6758.1|6741.1|6759.3|6742.3|6750.6|6733.6|0
1585600500000|2020-03-30 20:35:00|6757.7|6740.7|6756.4|6739.4|6762.7|6745.7|6754.7|6737.7|0
1585600800000|2020-03-30 20:40:00|6755.9|6738.9|6755.9|6738.9|6758.1|6741.1|6753.1|6736.1|0
1585601100000|2020-03-30 20:45:00|6756|6739|6763.8|6746.8|6774.6|6757.6|6752.3|6735.3|0
1585601400000|2020-03-30 20:50:00|6764.4|6747.4|6756.4|6739.4|6770|6753|6755.9|6738.9|0
1585601700000|2020-03-30 20:55:00|6756.3|6739.3|6759.3|6742.3|6767.4|6750.4|6753.5|6736.5|0
1585602000000|2020-03-30 21:00:00|6758.9|6741.9|6761.1|6744.1|6761.5|6744.5|6758.9|6741.9|0
1585602300000|2020-03-30 21:05:00|6760.2|6743.2|6761.2|6744.2|6761.6|6744.6|6760.2|6743.2|0
1585602600000|2020-03-30 21:10:00|6761|6744|6761|6744|6761.6|6744.6|6761|6744|0
1585602900000|2020-03-30 21:15:00|6761.2|6744.2|6762.9|6745.9|6763.6|6746.6|6761.2|6744.2|0
1585603200000|2020-03-30 21:20:00|6763.6|6746.6|6762.9|6745.9|6764.3|6747.3|6762.7|6745.7|0
1585603500000|2020-03-30 21:25:00|6763.4|6746.4|6764.3|6747.3|6764.9|6747.9|6763.4|6746.4|0
1585603800000|2020-03-30 21:30:00|6763.8|6746.8|6763.4|6746.4|6763.8|6746.8|6762.7|6745.7|0
1585604100000|2020-03-30 21:35:00|6763.8|6746.8|6763.6|6746.6|6764|6747|6763.6|6746.6|0
1585604400000|2020-03-30 21:40:00|6763.8|6746.8|6762.7|6745.7|6763.8|6746.8|6762.7|6745.7|0
1585604700000|2020-03-30 21:45:00|6762.3|6745.3|6762.3|6745.3|6762.9|6745.9|6761.6|6744.6|0
1585605000000|2020-03-30 21:50:00|6761.6|6744.6|6761.8|6744.8|6762.3|6745.3|6761|6744|0
1585605300000|2020-03-30 21:55:00|6761.2|6744.2|6760.3|6743.3|6761.6|6744.6|6758.1|6741.1|0
1585605600000|2020-03-30 22:00:00|6760.4|6743.4|6760.6|6743.6|6764|6747|6753.6|6736.6|0
1585605900000|2020-03-30 22:05:00|6760.9|6743.9|6765.9|6748.9|6769.6|6752.6|6758|6741|0
1585606200000|2020-03-30 22:10:00|6765.7|6748.7|6767.4|6750.4|6773.4|6756.4|6762.2|6745.2|0
1585606500000|2020-03-30 22:15:00|6766.9|6749.9|6764.1|6747.1|6768.7|6751.7|6762.9|6745.9|0
1585606800000|2020-03-30 22:20:00|6764.2|6747.2|6768.1|6751.1|6768.6|6751.6|6763.7|6746.7|0
1585607100000|2020-03-30 22:25:00|6768.2|6751.2|6775.6|6758.6|6776.3|6759.3|6765.4|6748.4|0
1585607400000|2020-03-30 22:30:00|6776.1|6759.1|6774.5|6757.5|6783|6766|6774.5|6757.5|0
1585607700000|2020-03-30 22:35:00|6774.4|6757.4|6777.8|6760.8|6780.2|6763.2|6772.5|6755.5|0
1585608000000|2020-03-30 22:40:00|6778|6761|6782.6|6765.6|6783.6|6766.6|6777.5|6760.5|0
1585608300000|2020-03-30 22:45:00|6782.4|6765.4|6777.9|6760.9|6783.6|6766.6|6776.9|6759.9|0
1585608600000|2020-03-30 22:50:00|6777.7|6760.7|6772.4|6755.4|6777.7|6760.7|6767.7|6750.7|0
1585608900000|2020-03-30 22:55:00|6772.5|6755.5|6768.9|6751.9|6773.2|6756.2|6764.3|6747.3|0
1585609200000|2020-03-30 23:00:00|6768.7|6751.7|6763.8|6746.8|6769.9|6752.9|6760.4|6743.4|0
1585609500000|2020-03-30 23:05:00|6763.6|6746.6|6760.7|6743.7|6764.8|6747.8|6756.1|6739.1|0
1585609800000|2020-03-30 23:10:00|6760.6|6743.6|6758.5|6741.5|6760.7|6743.7|6755.6|6738.6|0
1585610100000|2020-03-30 23:15:00|6759|6742|6757.7|6740.7|6761.4|6744.4|6756.3|6739.3|0
1585610400000|2020-03-30 23:20:00|6757.2|6740.2|6761|6744|6762.6|6745.6|6756|6739|0
1585610700000|2020-03-30 23:25:00|6759.6|6742.6|6762.1|6745.1|6762.3|6745.3|6759.2|6742.2|0
1585611000000|2020-03-30 23:30:00|6762|6745|6768.9|6751.9|6770.3|6753.3|6761.1|6744.1|0
1585611300000|2020-03-30 23:35:00|6769.1|6752.1|6773.7|6756.7|6778.1|6761.1|6768.9|6751.9|0
1585611600000|2020-03-30 23:40:00|6773.9|6756.9|6768.6|6751.6|6774|6757|6766.9|6749.9|0
1585611900000|2020-03-30 23:45:00|6768.7|6751.7|6765.2|6748.2|6769.1|6752.1|6760.6|6743.6|0
1585612200000|2020-03-30 23:50:00|6765.3|6748.3|6765.2|6748.2|6768.6|6751.6|6764|6747|0
1585612500000|2020-03-30 23:55:00|6765.3|6748.3|6768.9|6751.9|6769.6|6752.6|6765.2|6748.2|0
1585612800000|2020-03-31 00:00:00|6769|6752|6785.4|6768.4|6786.1|6769.1|6769|6752|0
1585613100000|2020-03-31 00:05:00|6785.3|6768.3|6780.5|6763.5|6788.5|6771.5|6778.8|6761.8|0
1585613400000|2020-03-31 00:10:00|6780.7|6763.7|6781.3|6764.3|6784.7|6767.7|6775.4|6758.4|0
1585613700000|2020-03-31 00:15:00|6781.4|6764.4|6795.4|6778.4|6795.5|6778.5|6776.8|6759.8|0
1585614000000|2020-03-31 00:20:00|6795.5|6778.5|6814|6797|6814.2|6797.2|6795.4|6778.4|0
1585614300000|2020-03-31 00:25:00|6814.1|6797.1|6825.9|6808.9|6828.4|6811.4|6812.7|6795.7|0
1585614600000|2020-03-31 00:30:00|6822.4|6805.4|6812|6795|6830.9|6813.9|6810.9|6793.9|0
1585614900000|2020-03-31 00:35:00|6812.1|6795.1|6814.1|6797.1|6817.9|6800.9|6809.6|6792.6|0
1585615200000|2020-03-31 00:40:00|6814.2|6797.2|6815.2|6798.2|6816.5|6799.5|6809.2|6792.2|0
1585615500000|2020-03-31 00:45:00|6811.8|6794.8|6803.7|6786.7|6811.8|6794.8|6802.5|6785.5|0
1585615800000|2020-03-31 00:50:00|6803.6|6786.6|6804.5|6787.5|6819|6802|6802.5|6785.5|0
1585616100000|2020-03-31 00:55:00|6803.8|6786.8|6795.4|6778.4|6807.2|6790.2|6792.9|6775.9|0
1585616400000|2020-03-31 01:00:00|6795.9|6778.9|6826.6|6809.6|6830.1|6813.1|6795.3|6778.3|0
1585616700000|2020-03-31 01:05:00|6826.7|6809.7|6832.7|6815.7|6834|6817|6826.6|6809.6|0
1585617000000|2020-03-31 01:10:00|6832.2|6815.2|6822.9|6805.9|6833.6|6816.6|6822.9|6805.9|0
1585617300000|2020-03-31 01:15:00|6822.5|6805.5|6803|6786|6826.7|6809.7|6800.6|6783.6|0
1585617600000|2020-03-31 01:20:00|6802.9|6785.9|6809.1|6792.1|6810.3|6793.3|6794.8|6777.8|0
1585617900000|2020-03-31 01:25:00|6809.5|6792.5|6804.5|6787.5|6810.4|6793.4|6800.8|6783.8|0
1585618200000|2020-03-31 01:30:00|6804.4|6787.4|6801|6784|6805.7|6788.7|6793.7|6776.7|0
1585618500000|2020-03-31 01:35:00|6800.9|6783.9|6785.3|6768.3|6801|6784|6781.8|6764.8|0
1585618800000|2020-03-31 01:40:00|6785.7|6768.7|6793.5|6776.5|6798.3|6781.3|6784|6767|0
1585619100000|2020-03-31 01:45:00|6793.4|6776.4|6800.5|6783.5|6803|6786|6793.4|6776.4|0
1585619400000|2020-03-31 01:50:00|6800.6|6783.6|6807.8|6790.8|6810.3|6793.3|6798.3|6781.3|0
1585619700000|2020-03-31 01:55:00|6807.7|6790.7|6806.9|6789.9|6814.9|6797.9|6805.2|6788.2|0
1585620000000|2020-03-31 02:00:00|6807.6|6790.6|6803|6786|6816|6799|6799.5|6782.5|0
1585620300000|2020-03-31 02:05:00|6804.2|6787.2|6805.1|6788.1|6812.3|6795.3|6798.1|6781.1|0
1585620600000|2020-03-31 02:10:00|6805.2|6788.2|6802.8|6785.8|6809.9|6792.9|6800.5|6783.5|0
1585620900000|2020-03-31 02:15:00|6802.9|6785.9|6810.1|6793.1|6811.2|6794.2|6802.9|6785.9|0
1585621200000|2020-03-31 02:20:00|6810.2|6793.2|6812.6|6795.6|6814.9|6797.9|6807.6|6790.6|0
1585621500000|2020-03-31 02:25:00|6813.1|6796.1|6816.1|6799.1|6817.3|6800.3|6808.9|6791.9|0
1585621800000|2020-03-31 02:30:00|6816.2|6799.2|6822.1|6805.1|6822.2|6805.2|6810.4|6793.4|0
1585622100000|2020-03-31 02:35:00|6821.6|6804.6|6808.9|6791.9|6822.1|6805.1|6808.9|6791.9|0
1585622400000|2020-03-31 02:40:00|6807.7|6790.7|6804.1|6787.1|6810.1|6793.1|6801.7|6784.7|0
1585622700000|2020-03-31 02:45:00|6804|6787|6807.4|6790.4|6807.7|6790.7|6801.8|6784.8|0
1585623000000|2020-03-31 02:50:00|6806.9|6789.9|6823.9|6806.9|6825.1|6808.1|6806.2|6789.2|0
1585623300000|2020-03-31 02:55:00|6823.8|6806.8|6810.8|6793.8|6823.9|6806.9|6806.2|6789.2|0
1585623600000|2020-03-31 03:00:00|6810.9|6793.9|6789.4|6772.4|6813.2|6796.2|6788.3|6771.3|0
1585623900000|2020-03-31 03:05:00|6789.9|6772.9|6780|6763|6790.6|6773.6|6777.7|6760.7|0
1585624200000|2020-03-31 03:10:00|6779.9|6762.9|6777.5|6760.5|6783.5|6766.5|6774|6757|0
1585624500000|2020-03-31 03:15:00|6777.1|6760.1|6780.9|6763.9|6783.3|6766.3|6769.3|6752.3|0
1585624800000|2020-03-31 03:20:00|6780.8|6763.8|6782.6|6765.6|6787.2|6770.2|6779.7|6762.7|0
1585625100000|2020-03-31 03:25:00|6783.5|6766.5|6794|6777|6794.1|6777.1|6783.5|6766.5|0
1585625400000|2020-03-31 03:30:00|6791.7|6774.7|6795.4|6778.4|6800.1|6783.1|6789.3|6772.3|0
1585625700000|2020-03-31 03:35:00|6795.3|6778.3|6782.3|6765.3|6795.4|6778.4|6782.3|6765.3|0
1585626000000|2020-03-31 03:40:00|6781.1|6764.1|6789.6|6772.6|6793.2|6776.2|6781.1|6764.1|0
1585626300000|2020-03-31 03:45:00|6790.8|6773.8|6789.8|6772.8|6793.1|6776.1|6782.7|6765.7|0
1585626600000|2020-03-31 03:50:00|6787.5|6770.5|6791|6774|6792.2|6775.2|6780.3|6763.3|0
1585626900000|2020-03-31 03:55:00|6790.9|6773.9|6784.9|6767.9|6794.5|6777.5|6782.6|6765.6|0
1585627200000|2020-03-31 04:00:00|6784.8|6767.8|6763.8|6746.8|6784.9|6767.9|6761.4|6744.4|0
1585627500000|2020-03-31 04:05:00|6763.9|6746.9|6767.4|6750.4|6767.5|6750.5|6759.1|6742.1|0
1585627800000|2020-03-31 04:10:00|6767.9|6750.9|6762.6|6745.6|6774.5|6757.5|6762.6|6745.6|0
1585628100000|2020-03-31 04:15:00|6762.2|6745.2|6760.2|6743.2|6762.7|6745.7|6752.2|6735.2|0
1585628400000|2020-03-31 04:20:00|6760.3|6743.3|6750.8|6733.8|6761.4|6744.4|6749.7|6732.7|0
1585628700000|2020-03-31 04:25:00|6750.9|6733.9|6752.1|6735.1|6755.6|6738.6|6747.3|6730.3|0
1585629000000|2020-03-31 04:30:00|6752|6735|6733.9|6716.9|6752|6735|6727.7|6710.7|0
1585629300000|2020-03-31 04:35:00|6733.8|6716.8|6717.1|6700.1|6733.8|6716.8|6711|6694|0
1585629600000|2020-03-31 04:40:00|6717.5|6700.5|6719.3|6702.3|6722.6|6705.6|6703.9|6686.9|0
1585629900000|2020-03-31 04:45:00|6719.7|6702.7|6743.2|6726.2|6749.1|6732.1|6719.7|6702.7|0
1585630200000|2020-03-31 04:50:00|6742.7|6725.7|6729.8|6712.8|6742.7|6725.7|6721.5|6704.5|0
1585630500000|2020-03-31 04:55:00|6729.7|6712.7|6738.3|6721.3|6738.3|6721.3|6725.1|6708.1|0
1585630800000|2020-03-31 05:00:00|6737.9|6720.9|6706.4|6689.4|6737.9|6720.9|6701.6|6684.6|0
1585631100000|2020-03-31 05:05:00|6706.3|6689.3|6715.8|6698.8|6719.4|6702.4|6705.2|6688.2|0
1585631400000|2020-03-31 05:10:00|6715.9|6698.9|6726.3|6709.3|6726.3|6709.3|6703.9|6686.9|0
1585631700000|2020-03-31 05:15:00|6725.4|6708.4|6732.3|6715.3|6738.2|6721.2|6713.1|6696.1|0
1585632000000|2020-03-31 05:20:00|6733.1|6716.1|6740.5|6723.5|6748.8|6731.8|6732.2|6715.2|0
1585632300000|2020-03-31 05:25:00|6740.9|6723.9|6764.5|6747.5|6777.2|6760.2|6740.9|6723.9|0
1585632600000|2020-03-31 05:30:00|6765.6|6748.6|6761.8|6744.8|6769.1|6752.1|6739.7|6722.7|0
1585632900000|2020-03-31 05:35:00|6762.3|6745.3|6748.9|6731.9|6763|6746|6740.5|6723.5|0
1585633200000|2020-03-31 05:40:00|6748.8|6731.8|6753.6|6736.6|6762|6745|6747.7|6730.7|0
1585633500000|2020-03-31 05:45:00|6753.2|6736.2|6750.6|6733.6|6780.7|6763.7|6750.6|6733.6|0
1585633800000|2020-03-31 05:50:00|6751|6734|6740.8|6723.8|6753.7|6736.7|6738.3|6721.3|0
1585634100000|2020-03-31 05:55:00|6740.7|6723.7|6754.9|6737.9|6763.1|6746.1|6740.7|6723.7|0
1585634400000|2020-03-31 06:00:00|6757|6740|6749.8|6739.8|6793.8|6783.8|6745.8|6734.7|24
1585634700000|2020-03-31 06:05:00|6748.8|6738.8|6726.8|6716.8|6748.8|6738.8|6726.8|6716.8|6
1585635000000|2020-03-31 06:10:00|6727.3|6717.3|6726.3|6716.3|6727.8|6717.8|6705.3|6695.3|16
1585635300000|2020-03-31 06:15:00|6726.8|6716.8|6761.8|6751.8|6762.8|6752.8|6726.8|6716.8|9
1585635600000|2020-03-31 06:20:00|6763.3|6753.3|6765.3|6755.3|6770.8|6760.8|6755.3|6745.3|7
1585635900000|2020-03-31 06:25:00|6764.8|6754.8|6767.8|6757.8|6770.8|6760.8|6763.8|6753.8|0
1585636200000|2020-03-31 06:30:00|6768.3|6758.3|6770.3|6760.3|6782.3|6772.3|6768.3|6758.3|7
1585636500000|2020-03-31 06:35:00|6769.8|6759.8|6775.3|6765.3|6780.8|6770.8|6767.8|6757.8|0
1585636800000|2020-03-31 06:40:00|6774.8|6764.8|6770.3|6760.3|6780.3|6770.3|6767.3|6757.3|2
1585637100000|2020-03-31 06:45:00|6763.8|6753.8|6751.3|6741.3|6765.3|6755.3|6746.3|6736.3|141
1585637400000|2020-03-31 06:50:00|6752.8|6742.8|6737.3|6727.3|6753.8|6743.8|6737.3|6727.3|78
1585637700000|2020-03-31 06:55:00|6736.8|6726.8|6760.8|6750.8|6760.8|6750.8|6728.3|6718.3|114
1585638000000|2020-03-31 07:00:00|6762.8|6752.8|6729.3|6719.3|6763.8|6753.8|6726.3|6716.3|413
1585638300000|2020-03-31 07:05:00|6730.8|6720.8|6774.3|6764.3|6781.8|6771.8|6726.8|6716.8|405
1585638600000|2020-03-31 07:10:00|6775.3|6765.3|6796.3|6786.3|6796.8|6786.8|6771.8|6761.8|125
1585638900000|2020-03-31 07:15:00|6795.3|6785.3|6773.3|6763.3|6805.8|6795.8|6773.3|6763.3|201
1585639200000|2020-03-31 07:20:00|6772.8|6762.8|6800.8|6790.8|6804.8|6794.8|6772.8|6762.8|126
1585639500000|2020-03-31 07:25:00|6801.3|6791.3|6785.8|6775.8|6805.8|6795.8|6779.8|6769.8|151
1585639800000|2020-03-31 07:30:00|6784.8|6774.8|6779.3|6769.3|6791.8|6781.8|6772.8|6762.8|138
1585640100000|2020-03-31 07:35:00|6777.8|6767.8|6762.3|6752.3|6782.3|6772.3|6759.3|6749.3|103
1585640400000|2020-03-31 07:40:00|6764|6754|6759.5|6749.5|6777|6767|6749|6739|94
1585640700000|2020-03-31 07:45:00|6759|6749|6793|6783|6794|6784|6754.5|6744.5|215
1585641000000|2020-03-31 07:50:00|6798.5|6788.5|6795|6785|6804.5|6794.5|6793.5|6783.5|100
1585641300000|2020-03-31 07:55:00|6794.5|6784.5|6776|6766|6794.5|6784.5|6761.5|6751.5|86
1585641600000|2020-03-31 08:00:00|6776.5|6766.5|6773.5|6763.5|6785.5|6775.5|6764|6754|163
1585641900000|2020-03-31 08:05:00|6773|6763|6780|6770|6780|6770|6760|6750|64
1585642200000|2020-03-31 08:10:00|6779|6769|6782.5|6772.5|6785|6775|6767.5|6757.5|67
1585642500000|2020-03-31 08:15:00|6783|6773|6773|6763|6784.5|6774.5|6769|6759|45
1585642800000|2020-03-31 08:20:00|6773.5|6763.5|6772.5|6762.5|6775|6765|6766|6756|38
1585643100000|2020-03-31 08:25:00|6773.5|6763.5|6773.5|6763.5|6776|6766|6765.5|6755.5|36
1585643400000|2020-03-31 08:30:00|6774|6764|6776|6766|6779|6769|6765|6755|23
1585643700000|2020-03-31 08:35:00|6776.5|6766.5|6769|6759|6780.5|6770.5|6762.5|6752.5|49
1585644000000|2020-03-31 08:40:00|6769.5|6759.5|6770|6760|6780|6770|6769.5|6759.5|19
1585644300000|2020-03-31 08:45:00|6770.5|6760.5|6777|6767|6778|6768|6755|6745|108
1585644600000|2020-03-31 08:50:00|6777.5|6767.5|6774|6764|6785|6775|6773.5|6763.5|44
1585644900000|2020-03-31 08:55:00|6773.5|6763.5|6781.5|6771.5|6784|6774|6773.5|6763.5|33
1585645200000|2020-03-31 09:00:00|6782|6772|6781|6771|6786.5|6776.5|6776|6766|88
1585645500000|2020-03-31 09:05:00|6781.5|6771.5|6788|6778|6789|6779|6776.5|6766.5|62
1585645800000|2020-03-31 09:10:00|6787.5|6777.5|6786.5|6776.5|6789.5|6779.5|6780.5|6770.5|29
1585646100000|2020-03-31 09:15:00|6786|6776|6781.5|6771.5|6787.5|6777.5|6779|6769|19
1585646400000|2020-03-31 09:20:00|6782|6772|6780.5|6770.5|6782|6772|6779|6769|27
1585646700000|2020-03-31 09:25:00|6780|6770|6771|6761|6780.5|6770.5|6770.5|6760.5|40
1585647000000|2020-03-31 09:30:00|6769|6759|6769.5|6759.5|6778.5|6768.5|6767|6757|50
1585647300000|2020-03-31 09:35:00|6770.5|6760.5|6773|6763|6774|6764|6765.5|6755.5|26
1585647600000|2020-03-31 09:40:00|6774|6764|6763|6753|6780.5|6770.5|6762|6752|61
1585647900000|2020-03-31 09:45:00|6763.5|6753.5|6746.5|6736.5|6764|6754|6745|6735|66
1585648200000|2020-03-31 09:50:00|6746|6736|6748.5|6738.5|6750.5|6740.5|6740|6730|95
1585648500000|2020-03-31 09:55:00|6748|6738|6753|6743|6762|6752|6745|6735|51
1585648800000|2020-03-31 10:00:00|6753.5|6743.5|6746.5|6736.5|6754.5|6744.5|6745.5|6735.5|26
1585649100000|2020-03-31 10:05:00|6746|6736|6733.5|6723.5|6746|6736|6727|6717|65
1585649400000|2020-03-31 10:10:00|6733|6723|6739|6729|6746.5|6736.5|6726.5|6716.5|42
1585649700000|2020-03-31 10:15:00|6738.5|6728.5|6721.5|6711.5|6740.5|6730.5|6721.5|6711.5|17
1585650000000|2020-03-31 10:20:00|6714|6704|6701.5|6691.5|6731.5|6721.5|6690.5|6680.5|188
1585650300000|2020-03-31 10:25:00|6701|6691|6694.5|6684.5|6711|6701|6690|6680|116
1585650600000|2020-03-31 10:30:00|6695|6685|6695.5|6685.5|6700.5|6690.5|6682.5|6672.5|79
1585650900000|2020-03-31 10:35:00|6695|6685|6695.5|6685.5|6701|6691|6681.5|6671.5|89
1585651200000|2020-03-31 10:40:00|6696|6686|6718.5|6708.5|6720|6710|6695|6685|103
1585651500000|2020-03-31 10:45:00|6718|6708|6710.5|6700.5|6722.5|6712.5|6706|6696|66
1585651800000|2020-03-31 10:50:00|6713.5|6703.5|6698|6688|6713.5|6703.5|6698|6688|44
1585652100000|2020-03-31 10:55:00|6697.5|6687.5|6693|6683|6714.5|6704.5|6689|6679|36
1585652400000|2020-03-31 11:00:00|6691|6681|6678.5|6668.5|6691.5|6681.5|6674|6664|33
1585652700000|2020-03-31 11:05:00|6678|6668|6680|6670|6698.5|6688.5|6674|6664|51
1585653000000|2020-03-31 11:10:00|6680.5|6670.5|6687|6677|6695|6685|6673.5|6663.5|20
1585653300000|2020-03-31 11:15:00|6687.5|6677.5|6706.5|6696.5|6711|6701|6687|6677|33
1585653600000|2020-03-31 11:20:00|6707|6697|6707|6697|6711.5|6701.5|6702|6692|7
1585653900000|2020-03-31 11:25:00|6706.5|6696.5|6707|6697|6714|6704|6705|6695|21
1585654200000|2020-03-31 11:30:00|6707.5|6697.5|6705|6695|6709|6699|6702|6692|24
1585654500000|2020-03-31 11:35:00|6705.5|6695.5|6692|6682|6707|6697|6692|6682|59
1585654800000|2020-03-31 11:40:00|6695.8|6685.8|6671.3|6661.3|6700.3|6690.3|6670.8|6660.8|105
1585655100000|2020-03-31 11:45:00|6670.8|6660.8|6657.8|6647.8|6673.3|6663.3|6655.8|6645.8|82
1585655400000|2020-03-31 11:50:00|6657.3|6647.3|6664.3|6654.3|6671.8|6661.8|6652.3|6642.3|48
1585655700000|2020-03-31 11:55:00|6663.8|6653.8|6676.3|6666.3|6683.3|6673.3|6663.3|6653.3|30
1585656000000|2020-03-31 12:00:00|6675.8|6665.8|6662.3|6652.3|6681.3|6671.3|6656.8|6646.8|61
1585656300000|2020-03-31 12:05:00|6661.8|6651.8|6643.8|6633.8|6662.8|6652.8|6630.3|6620.3|125
1585656600000|2020-03-31 12:10:00|6643.3|6633.3|6636.8|6626.8|6646.8|6636.8|6630.8|6620.8|99
1585656900000|2020-03-31 12:15:00|6637.3|6627.3|6653.3|6643.3|6656.8|6646.8|6627.3|6617.3|219
1585657200000|2020-03-31 12:20:00|6653.8|6643.8|6649.8|6639.8|6659.8|6649.8|6643.3|6633.3|113
1585657500000|2020-03-31 12:25:00|6650.3|6640.3|6666.8|6656.8|6675.8|6665.8|6650.3|6640.3|59
1585657800000|2020-03-31 12:30:00|6667.3|6657.3|6688.3|6678.3|6694.3|6684.3|6667.3|6657.3|60
1585658100000|2020-03-31 12:35:00|6688.8|6678.8|6687.8|6677.8|6701.3|6691.3|6678.3|6668.3|40
1585658400000|2020-03-31 12:40:00|6688.3|6678.3|6688.3|6678.3|6699.3|6689.3|6681.8|6671.8|22
1585658700000|2020-03-31 12:45:00|6688.8|6678.8|6688.3|6678.3|6688.8|6678.8|6673.3|6663.3|19
1585659000000|2020-03-31 12:50:00|6688.8|6678.8|6695.8|6685.8|6699.3|6689.3|6682.3|6672.3|8
1585659300000|2020-03-31 12:55:00|6696.3|6686.3|6697.3|6687.3|6703.8|6693.8|6692.3|6682.3|15
1585659600000|2020-03-31 13:00:00|6696.8|6686.8|6708.8|6698.8|6710.3|6700.3|6692.3|6682.3|49
1585659900000|2020-03-31 13:05:00|6709.3|6699.3|6721.3|6711.3|6726.8|6716.8|6709.3|6699.3|64
1585660200000|2020-03-31 13:10:00|6721.8|6711.8|6717.8|6707.8|6724.3|6714.3|6716.3|6706.3|145
1585660500000|2020-03-31 13:15:00|6716.3|6706.3|6719.8|6709.8|6721.3|6711.3|6710.3|6700.3|91
1585660800000|2020-03-31 13:20:00|6719.3|6709.3|6719.8|6709.8|6727.8|6717.8|6709.8|6699.8|36
1585661100000|2020-03-31 13:25:00|6720.3|6710.3|6712.3|6702.3|6721.8|6711.8|6704.8|6694.8|69
1585661400000|2020-03-31 13:30:00|6711.8|6701.8|6726.8|6716.8|6728.8|6718.8|6704.3|6694.3|69
1585661700000|2020-03-31 13:35:00|6727.3|6717.3|6708.8|6698.8|6737.8|6727.8|6701.8|6691.8|112
1585662000000|2020-03-31 13:40:00|6709.3|6699.3|6708.8|6698.8|6720.8|6710.8|6708.8|6698.8|31
1585662300000|2020-03-31 13:45:00|6708.3|6698.3|6682.3|6672.3|6712.3|6702.3|6679.3|6669.3|98
1585662600000|2020-03-31 13:50:00|6681.8|6671.8|6690.3|6680.3|6698.3|6688.3|6680.3|6670.3|57
1585662900000|2020-03-31 13:55:00|6690.8|6680.8|6690.3|6680.3|6701.8|6691.8|6690.3|6680.3|48
1585663200000|2020-03-31 14:00:00|6690.8|6680.8|6690.8|6680.8|6706.8|6696.8|6690.8|6680.8|61
1585663500000|2020-03-31 14:05:00|6688.3|6678.3|6694.1|6684.1|6708.5|6698.5|6686.3|6676.3|47
1585663800000|2020-03-31 14:10:00|6693.8|6683.8|6715.8|6705.8|6716.3|6706.3|6693.8|6683.8|23
1585664100000|2020-03-31 14:15:00|6715.3|6705.3|6719.8|6709.8|6722.8|6712.8|6708.3|6698.3|57
1585664400000|2020-03-31 14:20:00|6720.3|6710.3|6728.3|6718.3|6732.3|6722.3|6718.8|6708.8|78
1585664700000|2020-03-31 14:25:00|6727.8|6717.8|6728.8|6718.8|6729.8|6719.8|6719.3|6709.3|49
1585665000000|2020-03-31 14:30:00|6729.3|6719.3|6741.8|6731.8|6748.3|6738.3|6729.3|6719.3|155
1585665300000|2020-03-31 14:35:00|6741.3|6731.3|6760.3|6750.3|6765.3|6755.3|6740.3|6730.3|244
1585665600000|2020-03-31 14:40:00|6759.8|6749.8|6741.3|6731.3|6765.3|6755.3|6740.3|6730.3|101
1585665900000|2020-03-31 14:45:00|6740.8|6730.8|6734.3|6724.3|6746.8|6736.8|6734.3|6724.3|86
1585666200000|2020-03-31 14:50:00|6735.8|6725.8|6737.8|6727.8|6742.8|6732.8|6726.8|6716.8|134
1585666500000|2020-03-31 14:55:00|6738.3|6728.3|6735.3|6725.3|6747.8|6737.8|6730.8|6720.8|197
1585666800000|2020-03-31 15:00:00|6734.8|6724.8|6723.8|6713.8|6734.8|6724.8|6721.3|6711.3|109
1585667100000|2020-03-31 15:05:00|6724.3|6714.3|6736.3|6726.3|6743.8|6733.8|6724.3|6714.3|78
1585667400000|2020-03-31 15:10:00|6735.8|6725.8|6745.3|6735.3|6751.3|6741.3|6735.3|6725.3|112
1585667700000|2020-03-31 15:15:00|6746.8|6736.8|6748.3|6738.3|6759.8|6749.8|6739.3|6729.3|117
1585668000000|2020-03-31 15:20:00|6747.8|6737.8|6744.3|6734.3|6759.3|6749.3|6737.8|6727.8|227
1585668300000|2020-03-31 15:25:00|6743.8|6733.8|6783.8|6773.8|6795.8|6785.8|6731.8|6721.8|785
1585668600000|2020-03-31 15:30:00|6782.1|6767.1|6834.1|6818.1|6867.1|6856.1|6773.1|6758.1|1011
1585668900000|2020-03-31 15:35:00|6835.6|6818.6|6805.6|6788.6|6982.1|6965.1|6801.1|6784.1|416
1585669200000|2020-03-31 15:40:00|6806.1|6789.1|6797.6|6780.6|6810.6|6793.6|6788.1|6777.1|138
1585669500000|2020-03-31 15:45:00|6796.1|6779.1|6781.1|6766.1|6796.1|6783.1|6774.1|6758.1|72
1585669800000|2020-03-31 15:50:00|6779.6|6764.1|6773.1|6758.1|6781.1|6767.1|6772.1|6757.1|38
1585670100000|2020-03-31 15:55:00|6772.1|6759.1|6807.1|6791.1|6810.1|6794.1|6772.1|6757.1|31
1585670400000|2020-03-31 16:00:00|6805.1|6792.1|6800.6|6783.6|6805.1|6792.1|6785.1|6768.1|6
1585670700000|2020-03-31 16:05:00|6801.1|6784.1|6804.6|6787.6|6812.1|6797.1|6800.6|6783.6|4
1585671000000|2020-03-31 16:10:00|6806.1|6789.1|6802.1|6785.1|6806.1|6789.1|6802.1|6785.1|1
1585671300000|2020-03-31 16:15:00|6802.6|6785.6|6797.1|6780.1|6806.1|6791.1|6797.1|6780.1|6
1585671600000|2020-03-31 16:20:00|6799.6|6782.6|6786.6|6769.6|6800.6|6783.6|6780.6|6763.6|6
1585671900000|2020-03-31 16:25:00|6785.6|6768.6|6764.6|6747.6|6786.6|6769.6|6764.6|6747.6|36
1585672200000|2020-03-31 16:30:00|6755.6|6738.6|6759.1|6742.1|6759.1|6742.1|6755.6|6738.6|3
1585672500000|2020-03-31 16:35:00|6757.1|6740.1|6750.6|6733.6|6757.1|6741.1|6750.1|6733.1|4
1585672800000|2020-03-31 16:40:00|6751.1|6734.1|6751.1|6734.1|6751.1|6734.1|6751.1|6734.1|0
1585673100000|2020-03-31 16:45:00|6755.1|6740.1|6772.1|6755.1|6772.1|6755.1|6750.1|6733.1|23
1585673400000|2020-03-31 16:50:00|6772.6|6755.6|6772.1|6755.1|6774.1|6757.1|6764.1|6750.1|6
1585673700000|2020-03-31 16:55:00|6771.6|6754.6|6752.6|6735.6|6776.1|6759.1|6751.1|6734.1|10
1585674000000|2020-03-31 17:00:00|6752.1|6735.1|6753.1|6739.1|6760.6|6743.6|6752.1|6735.1|1
1585674300000|2020-03-31 17:05:00|6752.1|6734.1|6749.1|6732.1|6754.1|6737.1|6741.1|6725.1|4
1585674600000|2020-03-31 17:10:00|6748.1|6733.1|6769.6|6752.6|6778.1|6762.1|6741.1|6724.1|43
1585674900000|2020-03-31 17:15:00|6769.1|6752.1|6767.1|6756.1|6776.6|6759.6|6765.6|6748.6|29
1585675200000|2020-03-31 17:20:00|6769.1|6750.1|6768.1|6751.1|6776.6|6759.6|6762.1|6749.1|27
1585675500000|2020-03-31 17:25:00|6770.1|6753.1|6768.6|6751.6|6771.1|6754.1|6767.6|6750.6|1
1585675800000|2020-03-31 17:30:00|6768.1|6751.1|6771.1|6754.1|6773.1|6756.1|6763.1|6747.1|4
1585676100000|2020-03-31 17:35:00|6770.1|6753.1|6778.6|6761.6|6780.1|6763.1|6763.1|6750.1|10
1585676400000|2020-03-31 17:40:00|6779.1|6762.1|6752.1|6735.1|6779.1|6762.1|6740.1|6724.1|17
1585676700000|2020-03-31 17:45:00|6752.6|6735.6|6755.6|6738.6|6759.1|6742.1|6752.1|6735.1|2
1585677000000|2020-03-31 17:50:00|6742.6|6725.6|6746.1|6729.1|6746.1|6729.1|6742.6|6725.6|6
1585677300000|2020-03-31 17:55:00|6747.1|6730.1|6731.9|6714.9|6747.1|6730.1|6729.1|6714.9|14
1585677600000|2020-03-31 18:00:00|6734|6717|6735.6|6718.6|6740.5|6723.5|6728.8|6711.8|0
1585677900000|2020-03-31 18:05:00|6735.5|6718.5|6734.1|6717.1|6739|6722|6725.9|6708.9|0
1585678200000|2020-03-31 18:10:00|6736.3|6719.3|6716.7|6699.7|6736.3|6719.3|6716.7|6699.7|0
1585678500000|2020-03-31 18:15:00|6716.8|6699.8|6720.7|6703.7|6721.9|6704.9|6708.8|6691.8|0
1585678800000|2020-03-31 18:20:00|6720.8|6703.8|6725.5|6708.5|6732.7|6715.7|6718.2|6701.2|0
1585679100000|2020-03-31 18:25:00|6724.5|6707.5|6731.5|6714.5|6731.7|6714.7|6719.1|6702.1|0
1585679400000|2020-03-31 18:30:00|6729.4|6712.4|6731.7|6714.7|6734.6|6717.6|6726.1|6709.1|0
1585679700000|2020-03-31 18:35:00|6731.8|6714.8|6744.1|6727.1|6744.7|6727.7|6729.2|6712.2|0
1585680000000|2020-03-31 18:40:00|6741.9|6724.9|6734.8|6717.8|6747.4|6730.4|6734.6|6717.6|0
1585680300000|2020-03-31 18:45:00|6734.9|6717.9|6726.9|6709.9|6737.1|6720.1|6719.6|6702.6|0
1585680600000|2020-03-31 18:50:00|6727.3|6710.3|6732.3|6715.3|6740.5|6723.5|6724.4|6707.4|0
1585680900000|2020-03-31 18:55:00|6732.2|6715.2|6731.8|6714.8|6737.8|6720.8|6727.4|6710.4|0
1585681200000|2020-03-31 19:00:00|6731.9|6714.9|6730.5|6713.5|6744.6|6727.6|6728.2|6711.2|0
1585681500000|2020-03-31 19:05:00|6730.6|6713.6|6725.5|6708.5|6735.7|6718.7|6722.3|6705.3|0
1585681800000|2020-03-31 19:10:00|6725.4|6708.4|6705.1|6688.1|6725.5|6708.5|6701.6|6684.6|0
1585682100000|2020-03-31 19:15:00|6705|6688|6694.3|6677.3|6708|6691|6694|6677|0
1585682400000|2020-03-31 19:20:00|6694.5|6677.5|6680.3|6663.3|6697.3|6680.3|6680|6663|0
1585682700000|2020-03-31 19:25:00|6680.4|6663.4|6686|6669|6698.7|6681.7|6680.3|6663.3|0
1585683000000|2020-03-31 19:30:00|6686.1|6669.1|6707|6690|6707.1|6690.1|6685.9|6668.9|0
1585683300000|2020-03-31 19:35:00|6707.1|6690.1|6718.3|6701.3|6721|6704|6698.8|6681.8|0
1585683600000|2020-03-31 19:40:00|6716.1|6699.1|6721.2|6704.2|6724.4|6707.4|6708.1|6691.1|0
1585683900000|2020-03-31 19:45:00|6721.1|6704.1|6686.2|6669.2|6721.1|6704.1|6683.6|6666.6|0
1585684200000|2020-03-31 19:50:00|6686.9|6669.9|6717.4|6700.4|6720.4|6703.4|6686.9|6669.9|0
1585684500000|2020-03-31 19:55:00|6717.5|6700.5|6735.6|6718.6|6736.4|6719.4|6712.3|6695.3|0
1585684800000|2020-03-31 20:00:00|6735.8|6718.8|6724.9|6707.9|6744.4|6727.4|6724.2|6707.2|0
1585685100000|2020-03-31 20:05:00|6724.2|6707.2|6732.9|6715.9|6736.1|6719.1|6722.5|6705.5|0
1585685400000|2020-03-31 20:10:00|6733.3|6716.3|6717.3|6700.3|6737|6720|6715.5|6698.5|0
1585685700000|2020-03-31 20:15:00|6717.6|6700.6|6722.2|6705.2|6723.3|6706.3|6716|6699|0
1585686000000|2020-03-31 20:20:00|6721.8|6704.8|6724.9|6707.9|6725.1|6708.1|6721.1|6704.1|0
1585686300000|2020-03-31 20:25:00|6724.7|6707.7|6722.9|6705.9|6724.9|6707.9|6722.2|6705.2|0
1585686600000|2020-03-31 20:30:00|6723.4|6706.4|6709.4|6692.4|6723.6|6706.6|6709.4|6692.4|0
1585686900000|2020-03-31 20:35:00|6708.7|6691.7|6726.3|6709.3|6728.5|6711.5|6705.3|6688.3|0
1585687200000|2020-03-31 20:40:00|6726.4|6709.4|6726.8|6709.8|6734.3|6717.3|6726.3|6709.3|0
1585687500000|2020-03-31 20:45:00|6727.3|6710.3|6727.3|6710.3|6731.4|6714.4|6726.7|6709.7|0
1585687800000|2020-03-31 20:50:00|6727.9|6710.9|6725.5|6708.5|6728.9|6711.9|6721.6|6704.6|0
1585688100000|2020-03-31 20:55:00|6725.4|6708.4|6723.3|6706.3|6727.9|6710.9|6720.9|6703.9|0
1585688400000|2020-03-31 21:00:00|6723.2|6706.2|6724.1|6707.1|6725.8|6708.8|6722.5|6705.5|0
1585688700000|2020-03-31 21:05:00|6723.6|6706.6|6724.5|6707.5|6724.5|6707.5|6723|6706|0
1585689000000|2020-03-31 21:10:00|6724.7|6707.7|6726.5|6709.5|6726.5|6709.5|6724.7|6707.7|0
1585689300000|2020-03-31 21:15:00|6726.7|6709.7|6728.1|6711.1|6728.5|6711.5|6726.7|6709.7|0
1585689600000|2020-03-31 21:20:00|6727.8|6710.8|6728.5|6711.5|6728.7|6711.7|6727.4|6710.4|0
1585689900000|2020-03-31 21:25:00|6728.1|6711.1|6727.6|6710.6|6728.3|6711.3|6727.4|6710.4|0
1585690200000|2020-03-31 21:30:00|6728.1|6711.1|6728.1|6711.1|6728.7|6711.7|6727.6|6710.6|0
1585690500000|2020-03-31 21:35:00|6727.8|6710.8|6728.1|6711.1|6728.5|6711.5|6727.8|6710.8|0
1585690800000|2020-03-31 21:40:00|6727.8|6710.8|6728.1|6711.1|6728.3|6711.3|6727.8|6710.8|0
1585691100000|2020-03-31 21:45:00|6727.8|6710.8|6725.8|6708.8|6728.1|6711.1|6724.7|6707.7|0
1585691400000|2020-03-31 21:50:00|6725.6|6708.6|6725.5|6708.5|6726.6|6709.6|6725|6708|0
1585691700000|2020-03-31 21:55:00|6725.7|6708.7|6724|6707|6725.7|6708.7|6724|6707|0
1585692000000|2020-03-31 22:00:00|6723.7|6706.7|6700.9|6683.9|6723.7|6706.7|6699.2|6682.2|0
1585692300000|2020-03-31 22:05:00|6701.1|6684.1|6689.1|6672.1|6704.8|6687.8|6687|6670|0
1585692600000|2020-03-31 22:10:00|6689.6|6672.6|6685.9|6668.9|6693.4|6676.4|6683.3|6666.3|0
1585692900000|2020-03-31 22:15:00|6686|6669|6682.9|6665.9|6686.5|6669.5|6674.2|6657.2|0
1585693200000|2020-03-31 22:20:00|6683|6666|6686.1|6669.1|6686.1|6669.1|6677.6|6660.6|0
1585693500000|2020-03-31 22:25:00|6686.2|6669.2|6687.8|6670.8|6690.8|6673.8|6677.6|6660.6|0
1585693800000|2020-03-31 22:30:00|6687.9|6670.9|6669.7|6652.7|6688.1|6671.1|6665.8|6648.8|0
1585694100000|2020-03-31 22:35:00|6669.8|6652.8|6678.9|6661.9|6679.8|6662.8|6662.9|6645.9|0
1585694400000|2020-03-31 22:40:00|6679.1|6662.1|6675.2|6658.2|6679.8|6662.8|6669.6|6652.6|0
1585694700000|2020-03-31 22:45:00|6675.4|6658.4|6683|6666|6685|6668|6675.4|6658.4|0
1585695000000|2020-03-31 22:50:00|6683.1|6666.1|6678.6|6661.6|6684|6667|6676.9|6659.9|0
1585695300000|2020-03-31 22:55:00|6678.7|6661.7|6683|6666|6683.2|6666.2|6677.4|6660.4|0
1585695600000|2020-03-31 23:00:00|6683.1|6666.1|6690.1|6673.1|6692.5|6675.5|6683.1|6666.1|0
1585695900000|2020-03-31 23:05:00|6690.3|6673.3|6682.1|6665.1|6691.1|6674.1|6682.1|6665.1|0
1585696200000|2020-03-31 23:10:00|6682.5|6665.5|6675.2|6658.2|6683.7|6666.7|6673.1|6656.1|0
1585696500000|2020-03-31 23:15:00|6675.4|6658.4|6670.5|6653.5|6680.8|6663.8|6669.3|6652.3|0
1585696800000|2020-03-31 23:20:00|6670.6|6653.6|6669.3|6652.3|6671|6654|6664.7|6647.7|0
1585697100000|2020-03-31 23:25:00|6669.2|6652.2|6670.8|6653.8|6672.3|6655.3|6666.9|6649.9|0
1585697400000|2020-03-31 23:30:00|6670.9|6653.9|6666.4|6649.4|6672.8|6655.8|6666.4|6649.4|0
1585697700000|2020-03-31 23:35:00|6665.9|6648.9|6674.7|6657.7|6674.7|6657.7|6665.9|6648.9|0
1585698000000|2020-03-31 23:40:00|6674.2|6657.2|6673.7|6656.7|6675.7|6658.7|6671.1|6654.1|0
1585698300000|2020-03-31 23:45:00|6673.8|6656.8|6680.3|6663.3|6683.3|6666.3|6673.8|6656.8|0
1585698600000|2020-03-31 23:50:00|6681|6664|6672.3|6655.3|6681.6|6664.6|6669.1|6652.1|0
1585698900000|2020-03-31 23:55:00|6672.2|6655.2|6667.1|6650.1|6672.3|6655.3|6664.2|6647.2|0
1585699200000|2020-04-01 00:00:00|6666.4|6649.4|6657.5|6640.5|6670.6|6653.6|6654.4|6637.4|0
1585699500000|2020-04-01 00:05:00|6658.8|6641.8|6654.7|6637.7|6661.2|6644.2|6653.4|6636.4|0
1585699800000|2020-04-01 00:10:00|6655.1|6638.1|6651.4|6634.4|6656.8|6639.8|6647.7|6630.7|0
1585700100000|2020-04-01 00:15:00|6651.6|6634.6|6668.7|6651.7|6680.7|6663.7|6651.3|6634.3|0
1585700400000|2020-04-01 00:20:00|6669.1|6652.1|6681.8|6664.8|6685.3|6668.3|6669.1|6652.1|0
1585700700000|2020-04-01 00:25:00|6681.4|6664.4|6678.3|6661.3|6681.4|6664.4|6671|6654|0
1585701000000|2020-04-01 00:30:00|6677.4|6660.4|6685.6|6668.6|6693|6676|6675.9|6658.9|0
1585701300000|2020-04-01 00:35:00|6686.1|6669.1|6692.9|6675.9|6693|6676|6680.7|6663.7|0
1585701600000|2020-04-01 00:40:00|6693|6676|6686|6669|6697.7|6680.7|6683.4|6666.4|0
1585701900000|2020-04-01 00:45:00|6686.9|6669.9|6693.3|6676.3|6695.8|6678.8|6681.1|6664.1|0
1585702200000|2020-04-01 00:50:00|6694.5|6677.5|6688.4|6671.4|6695.6|6678.6|6681.4|6664.4|0
1585702500000|2020-04-01 00:55:00|6688.5|6671.5|6686.4|6669.4|6691.2|6674.2|6681.6|6664.6|0
1585702800000|2020-04-01 01:00:00|6686.3|6669.3|6675.4|6658.4|6686.4|6669.4|6671.9|6654.9|0
1585703100000|2020-04-01 01:05:00|6674.2|6657.2|6676.8|6659.8|6681.6|6664.6|6669.5|6652.5|0
1585703400000|2020-04-01 01:10:00|6675.6|6658.6|6664.5|6647.5|6676.8|6659.8|6663.3|6646.3|0
1585703700000|2020-04-01 01:15:00|6664.4|6647.4|6645.7|6628.7|6664.4|6647.4|6641|6624|0
1585704000000|2020-04-01 01:20:00|6644.5|6627.5|6654.8|6637.8|6660.2|6643.2|6637.4|6620.4|0
1585704300000|2020-04-01 01:25:00|6654.9|6637.9|6668|6651|6672.9|6655.9|6654.8|6637.8|0
1585704600000|2020-04-01 01:30:00|6667.9|6650.9|6661.6|6644.6|6675.1|6658.1|6653.3|6636.3|0
1585704900000|2020-04-01 01:35:00|6662.8|6645.8|6655.8|6638.8|6670.1|6653.1|6655.8|6638.8|0
1585705200000|2020-04-01 01:40:00|6655.7|6638.7|6660.1|6643.1|6666.2|6649.2|6648.5|6631.5|0
1585705500000|2020-04-01 01:45:00|6660.2|6643.2|6679.1|6662.1|6681.5|6664.5|6657.6|6640.6|0
1585705800000|2020-04-01 01:50:00|6680.3|6663.3|6684.1|6667.1|6691.2|6674.2|6676.9|6659.9|0
1585706100000|2020-04-01 01:55:00|6684.2|6667.2|6687.6|6670.6|6687.6|6670.6|6671.2|6654.2|0
1585706400000|2020-04-01 02:00:00|6687.2|6670.2|6688.7|6671.7|6693.5|6676.5|6681.6|6664.6|0
1585706700000|2020-04-01 02:05:00|6688.8|6671.8|6688.8|6671.8|6691.3|6674.3|6681.6|6664.6|0
1585707000000|2020-04-01 02:10:00|6688.7|6671.7|6694.6|6677.6|6695.8|6678.8|6688.6|6671.6|0
1585707300000|2020-04-01 02:15:00|6695.8|6678.8|6695.6|6678.6|6700.7|6683.7|6692.2|6675.2|0
1585707600000|2020-04-01 02:20:00|6695.7|6678.7|6690.8|6673.8|6700.6|6683.6|6688.4|6671.4|0
1585707900000|2020-04-01 02:25:00|6690.9|6673.9|6683.7|6666.7|6699.2|6682.2|6681.3|6664.3|0
1585708200000|2020-04-01 02:30:00|6684.1|6667.1|6683.5|6666.5|6696.8|6679.8|6681.2|6664.2|0
1585708500000|2020-04-01 02:35:00|6683.4|6666.4|6683.6|6666.6|6686|6669|6678.7|6661.7|0
1585708800000|2020-04-01 02:40:00|6683.7|6666.7|6693.1|6676.1|6695.5|6678.5|6681|6664|0
1585709100000|2020-04-01 02:45:00|6693|6676|6700.2|6683.2|6700.3|6683.3|6693|6676|0
1585709400000|2020-04-01 02:50:00|6700.1|6683.1|6696.5|6679.5|6700.2|6683.2|6696.5|6679.5|0
1585709700000|2020-04-01 02:55:00|6697.6|6680.6|6694.1|6677.1|6700.2|6683.2|6694.1|6677.1|0
1585710000000|2020-04-01 03:00:00|6693.7|6676.7|6690.4|6673.4|6695.3|6678.3|6685.6|6668.6|0
1585710300000|2020-04-01 03:05:00|6689.9|6672.9|6689.3|6672.3|6692.8|6675.8|6688|6671|0
1585710600000|2020-04-01 03:10:00|6688.9|6671.9|6695.2|6678.2|6696.5|6679.5|6688|6671|0
1585710900000|2020-04-01 03:15:00|6695.3|6678.3|6684.5|6667.5|6697.6|6680.6|6684.5|6667.5|0
1585711200000|2020-04-01 03:20:00|6685.7|6668.7|6676.1|6659.1|6685.7|6668.7|6676.1|6659.1|0
1585711500000|2020-04-01 03:25:00|6677|6660|6678.7|6661.7|6680.9|6663.9|6676.1|6659.1|0
1585711800000|2020-04-01 03:30:00|6678.6|6661.6|6684.8|6667.8|6686.9|6669.9|6677.6|6660.6|0
1585712100000|2020-04-01 03:35:00|6685.9|6668.9|6683.4|6666.4|6689.4|6672.4|6679.8|6662.8|0
1585712400000|2020-04-01 03:40:00|6683.3|6666.3|6676.4|6659.4|6685.8|6668.8|6674|6657|0
1585712700000|2020-04-01 03:45:00|6676.3|6659.3|6678.8|6661.8|6681.2|6664.2|6676.3|6659.3|0
1585713000000|2020-04-01 03:50:00|6679.2|6662.2|6667|6650|6680.2|6663.2|6662.4|6645.4|0
1585713300000|2020-04-01 03:55:00|6665.9|6648.9|6651.6|6634.6|6665.9|6648.9|6649|6632|0
1585713600000|2020-04-01 04:00:00|6651.5|6634.5|6647.9|6630.9|6658.9|6641.9|6647.9|6630.9|0
1585713900000|2020-04-01 04:05:00|6648|6631|6650.1|6633.1|6650.2|6633.2|6645.5|6628.5|0
1585714200000|2020-04-01 04:10:00|6649.6|6632.6|6647.5|6630.5|6652.4|6635.4|6647.5|6630.5|0
1585714500000|2020-04-01 04:15:00|6647.6|6630.6|6653.4|6636.4|6653.4|6636.4|6647.5|6630.5|0
1585714800000|2020-04-01 04:20:00|6652.9|6635.9|6643.8|6626.8|6652.9|6635.9|6642.6|6625.6|0
1585715100000|2020-04-01 04:25:00|6643.3|6626.3|6645.8|6628.8|6649.5|6632.5|6639.9|6622.9|0
1585715400000|2020-04-01 04:30:00|6644.7|6627.7|6646.1|6629.1|6647.2|6630.2|6642.2|6625.2|0
1585715700000|2020-04-01 04:35:00|6645.6|6628.6|6640.2|6623.2|6649.7|6632.7|6640.1|6623.1|0
1585716000000|2020-04-01 04:40:00|6640.1|6623.1|6652|6635|6652.1|6635.1|6639.7|6622.7|0
1585716300000|2020-04-01 04:45:00|6651.5|6634.5|6643.7|6626.7|6652|6635|6640.1|6623.1|0
1585716600000|2020-04-01 04:50:00|6644.2|6627.2|6647.4|6630.4|6647.4|6630.4|6642.5|6625.5|0
1585716900000|2020-04-01 04:55:00|6647.3|6630.3|6654.7|6637.7|6657.2|6640.2|6647.3|6630.3|0
1585717200000|2020-04-01 05:00:00|6654.8|6637.8|6653.9|6636.9|6659.8|6642.8|6647.5|6630.5|0
1585717500000|2020-04-01 05:05:00|6654.4|6637.4|6643.1|6626.1|6662.4|6645.4|6643.1|6626.1|0
1585717800000|2020-04-01 05:10:00|6643|6626|6647.8|6630.8|6653|6636|6641.9|6624.9|0
1585718100000|2020-04-01 05:15:00|6646.9|6629.9|6657.4|6640.4|6659.7|6642.7|6645.4|6628.4|0
1585718400000|2020-04-01 05:20:00|6658.3|6641.3|6638.9|6621.9|6659.7|6642.7|6637.7|6620.7|0
1585718700000|2020-04-01 05:25:00|6638.5|6621.5|6638.1|6621.1|6647.6|6630.6|6631.7|6614.7|0
1585719000000|2020-04-01 05:30:00|6638.2|6621.2|6618.8|6601.8|6640.5|6623.5|6618.8|6601.8|0
1585719300000|2020-04-01 05:35:00|6618.7|6601.7|6603.6|6586.6|6625.8|6608.8|6602.4|6585.4|0
1585719600000|2020-04-01 05:40:00|6603.5|6586.5|6600.8|6583.8|6606|6589|6597|6580|0
1585719900000|2020-04-01 05:45:00|6600.7|6583.7|6573.6|6556.6|6614.7|6597.7|6573.6|6556.6|0
1585720200000|2020-04-01 05:50:00|6573.7|6556.7|6597|6580|6602.6|6585.6|6571.3|6554.3|0
1585720500000|2020-04-01 05:55:00|6597.8|6580.8|6617.5|6600.5|6622.8|6605.8|6595.4|6578.4|0
1585720800000|2020-04-01 06:00:00|6616.8|6599.8|6620.6|6610.6|6656.6|6646.6|6588.6|6571.6|9
1585721100000|2020-04-01 06:05:00|6621.1|6611.1|6594.6|6584.6|6621.1|6611.1|6588.1|6578.1|12
1585721400000|2020-04-01 06:10:00|6597.6|6587.6|6621.1|6611.1|6621.1|6611.1|6597.6|6587.6|19
1585721700000|2020-04-01 06:15:00|6620.6|6610.6|6619.1|6609.1|6626.1|6616.1|6616.1|6606.1|3
1585722000000|2020-04-01 06:20:00|6619.6|6609.6|6619.1|6609.1|6620.6|6610.6|6615.1|6605.1|7
1585722300000|2020-04-01 06:25:00|6620.1|6610.1|6618.6|6608.6|6620.6|6610.6|6614.1|6604.1|22
1585722600000|2020-04-01 06:30:00|6619.1|6609.1|6618.6|6608.6|6619.6|6609.6|6617.6|6607.6|1
1585722900000|2020-04-01 06:35:00|6619.1|6609.1|6612.6|6602.6|6627.1|6617.1|6612.1|6602.1|14
1585723200000|2020-04-01 06:40:00|6611.6|6601.6|6630.6|6620.6|6630.6|6620.6|6605.6|6595.6|15
1585723500000|2020-04-01 06:45:00|6628.6|6618.6|6630.1|6620.1|6644.1|6634.1|6628.1|6618.1|12
1585723800000|2020-04-01 06:50:00|6628.6|6618.6|6618.1|6608.1|6630.1|6620.1|6618.1|6608.1|6
1585724100000|2020-04-01 06:55:00|6617.6|6607.6|6630.6|6620.6|6630.6|6620.6|6612.6|6602.6|40
1585724400000|2020-04-01 07:00:00|6630.1|6620.1|6626.1|6616.1|6677.1|6667.1|6615.1|6605.1|179
1585724700000|2020-04-01 07:05:00|6628.1|6618.1|6651.6|6641.6|6681.1|6671.1|6628.1|6618.1|225
1585725000000|2020-04-01 07:10:00|6652.1|6642.1|6639.1|6629.1|6664.1|6654.1|6638.6|6628.6|64
1585725300000|2020-04-01 07:15:00|6634.6|6624.6|6648.1|6638.1|6652.1|6642.1|6624.1|6614.1|114
1585725600000|2020-04-01 07:20:00|6647.6|6637.6|6603.6|6593.6|6649.6|6639.6|6603.6|6593.6|151
1585725900000|2020-04-01 07:25:00|6604.1|6594.1|6591.6|6581.6|6619.6|6609.6|6590.6|6580.6|79
1585726200000|2020-04-01 07:30:00|6591.1|6581.1|6578.6|6568.6|6609.6|6599.6|6574.1|6564.1|290
1585726500000|2020-04-01 07:35:00|6578.1|6568.1|6609.6|6599.6|6612.6|6602.6|6575.1|6565.1|116
1585726800000|2020-04-01 07:40:00|6605.1|6595.1|6627.6|6617.6|6640.6|6630.6|6603.6|6593.6|165
1585727100000|2020-04-01 07:45:00|6627.1|6617.1|6616.3|6606.3|6627.6|6617.6|6607.7|6597.7|152
1585727400000|2020-04-01 07:50:00|6616.8|6606.8|6634.3|6624.3|6647.3|6637.3|6616.8|6606.8|133
1585727700000|2020-04-01 07:55:00|6633.8|6623.8|6631.8|6621.8|6640.3|6630.3|6621.3|6611.3|75
1585728000000|2020-04-01 08:00:00|6632.3|6622.3|6622.8|6612.8|6643.3|6633.3|6618.8|6608.8|268
1585728300000|2020-04-01 08:05:00|6622.3|6612.3|6659.3|6649.3|6664.3|6654.3|6621.3|6611.3|132
1585728600000|2020-04-01 08:10:00|6658.8|6648.8|6661.3|6651.3|6677.3|6667.3|6653.3|6643.3|81
1585728900000|2020-04-01 08:15:00|6660.3|6650.3|6652.8|6642.8|6663.8|6653.8|6647.8|6637.8|51
1585729200000|2020-04-01 08:20:00|6652.3|6642.3|6651.3|6641.3|6657.3|6647.3|6637.8|6627.8|53
1585729500000|2020-04-01 08:25:00|6650.8|6640.8|6643.8|6633.8|6653.3|6643.3|6639.8|6629.8|18
1585729800000|2020-04-01 08:30:00|6643.3|6633.3|6641.8|6631.8|6652.3|6642.3|6639.8|6629.8|70
1585730100000|2020-04-01 08:35:00|6642.3|6632.3|6624.3|6614.3|6654.3|6644.3|6624.3|6614.3|72
1585730400000|2020-04-01 08:40:00|6624.8|6614.8|6629.8|6619.8|6629.8|6619.8|6615.8|6605.8|25
1585730700000|2020-04-01 08:45:00|6629.3|6619.3|6647.8|6637.8|6648.8|6638.8|6628.8|6618.8|32
1585731000000|2020-04-01 08:50:00|6647.3|6637.3|6627.3|6617.3|6647.8|6637.8|6620.8|6610.8|88
1585731300000|2020-04-01 08:55:00|6627.8|6617.8|6638.3|6628.3|6644.8|6634.8|6627.3|6617.3|43
1585731600000|2020-04-01 09:00:00|6640.3|6630.3|6642.8|6632.8|6650.3|6640.3|6637.3|6627.3|17
1585731900000|2020-04-01 09:05:00|6642.3|6632.3|6649.3|6639.3|6652.8|6642.8|6639.8|6629.8|34
1585732200000|2020-04-01 09:10:00|6649.8|6639.8|6644.3|6634.3|6658.8|6648.8|6644.3|6634.3|29
1585732500000|2020-04-01 09:15:00|6644.8|6634.8|6637.3|6627.3|6646.3|6636.3|6632.8|6622.8|28
1585732800000|2020-04-01 09:20:00|6637.8|6627.8|6645.8|6635.8|6645.8|6635.8|6628.3|6618.3|60
1585733100000|2020-04-01 09:25:00|6645.3|6635.3|6653.3|6643.3|6653.8|6643.8|6641.8|6631.8|58
1585733400000|2020-04-01 09:30:00|6654.3|6644.3|6656.8|6646.8|6661.8|6651.8|6644.8|6634.8|30
1585733700000|2020-04-01 09:35:00|6657.3|6647.3|6653.8|6643.8|6662.8|6652.8|6650.3|6640.3|21
1585734000000|2020-04-01 09:40:00|6653.3|6643.3|6675.3|6665.3|6675.3|6665.3|6652.8|6642.8|31
1585734300000|2020-04-01 09:45:00|6675.8|6665.8|6675.3|6665.3|6678.3|6668.3|6663.8|6653.8|68
1585734600000|2020-04-01 09:50:00|6674.8|6664.8|6688.3|6678.3|6689.8|6679.8|6672.8|6662.8|78
1585734900000|2020-04-01 09:55:00|6687.8|6677.8|6675.8|6665.8|6691.8|6681.8|6672.3|6662.3|42
1585735200000|2020-04-01 10:00:00|6676.3|6666.3|6688.8|6678.8|6689.3|6679.3|6676.3|6666.3|33
1585735500000|2020-04-01 10:05:00|6689.3|6679.3|6670.8|6660.8|6693.3|6683.3|6667.8|6657.8|38
1585735800000|2020-04-01 10:10:00|6671.3|6661.3|6659.8|6649.8|6675.3|6665.3|6659.8|6649.8|55
1585736100000|2020-04-01 10:15:00|6659.3|6649.3|6673.8|6663.8|6675.3|6665.3|6656.8|6646.8|56
1585736400000|2020-04-01 10:20:00|6674.3|6664.3|6652.3|6642.3|6674.8|6664.8|6646.8|6636.8|58
1585736700000|2020-04-01 10:25:00|6651.8|6641.8|6656.8|6646.8|6667.8|6657.8|6651.3|6641.3|34
1585737000000|2020-04-01 10:30:00|6659.3|6649.3|6667.3|6657.3|6668.8|6658.8|6659.3|6649.3|12
1585737300000|2020-04-01 10:35:00|6670.3|6660.3|6683.8|6673.8|6683.8|6673.8|6665.8|6655.8|13
1585737600000|2020-04-01 10:40:00|6684.8|6674.8|6651.8|6641.8|6684.8|6674.8|6649.8|6639.8|34
1585737900000|2020-04-01 10:45:00|6651.3|6641.3|6658.3|6648.3|6664.3|6654.3|6649.8|6639.8|10
1585738200000|2020-04-01 10:50:00|6657.8|6647.8|6634.8|6624.8|6658.8|6648.8|6633.8|6623.8|62
1585738500000|2020-04-01 10:55:00|6635.3|6625.3|6633.8|6623.8|6636.8|6626.8|6622.3|6612.3|65
1585738800000|2020-04-01 11:00:00|6635.3|6625.3|6616.8|6606.8|6637.3|6627.3|6613.3|6603.3|67
1585739100000|2020-04-01 11:05:00|6616.3|6606.3|6606.8|6596.8|6618.3|6608.3|6606.8|6596.8|30
1585739400000|2020-04-01 11:10:00|6607.3|6597.3|6602.3|6592.3|6608.3|6598.3|6594.3|6584.3|50
1585739700000|2020-04-01 11:15:00|6601.3|6591.3|6616.3|6606.3|6616.8|6606.8|6599.8|6589.8|88
1585740000000|2020-04-01 11:20:00|6615.8|6605.8|6620.8|6610.8|6630.3|6620.3|6608.8|6598.8|87
1585740300000|2020-04-01 11:25:00|6621.3|6611.3|6631.3|6621.3|6631.3|6621.3|6614.8|6604.8|11
1585740600000|2020-04-01 11:30:00|6631.8|6621.8|6637.3|6627.3|6647.3|6637.3|6628.3|6618.3|44
1585740900000|2020-04-01 11:35:00|6637.8|6627.8|6635.3|6625.3|6638.8|6628.8|6631.3|6621.3|51
1585741200000|2020-04-01 11:40:00|6635.5|6625.5|6616|6606|6635.5|6625.5|6615.5|6605.5|4
1585741500000|2020-04-01 11:45:00|6615.5|6605.5|6608|6598|6616|6606|6604.5|6594.5|43
1585741800000|2020-04-01 11:50:00|6608.5|6598.5|6612|6602|6614.5|6604.5|6608.5|6598.5|12
1585742100000|2020-04-01 11:55:00|6612.5|6602.5|6607|6597|6613|6603|6605.5|6595.5|13
1585742400000|2020-04-01 12:00:00|6606.5|6596.5|6593.5|6583.5|6607.5|6597.5|6593.5|6583.5|38
1585742700000|2020-04-01 12:05:00|6594|6584|6590|6580|6594|6584|6587|6577|48
1585743000000|2020-04-01 12:10:00|6589.5|6579.5|6595|6585|6595|6585|6585|6575|55
1585743300000|2020-04-01 12:15:00|6595.5|6585.5|6619|6609|6621.5|6611.5|6595|6585|172
1585743600000|2020-04-01 12:20:00|6618|6608|6608|6598|6623|6613|6603|6593|78
1585743900000|2020-04-01 12:25:00|6608.5|6598.5|6617.5|6607.5|6622|6612|6600|6590|59
1585744200000|2020-04-01 12:30:00|6616.5|6606.5|6619|6609|6625|6615|6612|6602|36
1585744500000|2020-04-01 12:35:00|6619.5|6609.5|6625.5|6615.5|6625.5|6615.5|6618.5|6608.5|19
1585744800000|2020-04-01 12:40:00|6626|6616|6632.5|6622.5|6635.5|6625.5|6624.5|6614.5|18
1585745100000|2020-04-01 12:45:00|6633|6623|6624.5|6614.5|6639.5|6629.5|6624.5|6614.5|24
1585745400000|2020-04-01 12:50:00|6625|6615|6624|6614|6629|6619|6623|6613|25
1585745700000|2020-04-01 12:55:00|6625|6615|6619.5|6609.5|6630.5|6620.5|6613.5|6603.5|63
1585746000000|2020-04-01 13:00:00|6620|6610|6611|6601|6624.5|6614.5|6611|6601|98
1585746300000|2020-04-01 13:05:00|6611.5|6601.5|6623|6613|6623.5|6613.5|6610|6600|67
1585746600000|2020-04-01 13:10:00|6623.5|6613.5|6626|6616|6626|6616|6613.5|6603.5|39
1585746900000|2020-04-01 13:15:00|6626.5|6616.5|6620.5|6610.5|6628.5|6618.5|6618.5|6608.5|36
1585747200000|2020-04-01 13:20:00|6620|6610|6615.5|6605.5|6622|6612|6615.5|6605.5|23
1585747500000|2020-04-01 13:25:00|6616|6606|6621|6611|6622.5|6612.5|6614|6604|23
1585747800000|2020-04-01 13:30:00|6620.5|6610.5|6614|6604|6628|6618|6606|6596|145
1585748100000|2020-04-01 13:35:00|6613.5|6603.5|6632|6622|6638.5|6628.5|6605.5|6595.5|109
1585748400000|2020-04-01 13:40:00|6632.5|6622.5|6631|6621|6636.5|6626.5|6624|6614|34
1585748700000|2020-04-01 13:45:00|6630.5|6620.5|6616|6606|6634|6624|6607|6597|123
1585749000000|2020-04-01 13:50:00|6615.5|6605.5|6621|6611|6632|6622|6615|6605|45
1585749300000|2020-04-01 13:55:00|6620.5|6610.5|6618.5|6608.5|6627.5|6617.5|6605|6595|81
1585749600000|2020-04-01 14:00:00|6625.5|6615.5|6607|6597|6635.5|6625.5|6607|6597|47
1585749900000|2020-04-01 14:05:00|6606|6596|6621|6611|6624|6614|6600.5|6590.5|45
1585750200000|2020-04-01 14:10:00|6622.9|6612.9|6605.9|6595.9|6624.9|6614.9|6603.9|6593.9|137
1585750500000|2020-04-01 14:15:00|6606.9|6596.9|6619.9|6609.9|6633.4|6623.4|6606.9|6596.9|163
1585750800000|2020-04-01 14:20:00|6619.4|6609.4|6608.9|6598.9|6626.9|6616.9|6606.9|6596.9|160
1585751100000|2020-04-01 14:25:00|6609.4|6599.4|6612.9|6602.9|6613.9|6603.9|6601.9|6591.9|74
1585751400000|2020-04-01 14:30:00|6612.4|6602.4|6619.4|6609.4|6623.9|6613.9|6605.9|6595.9|208
1585751700000|2020-04-01 14:35:00|6619.9|6609.9|6608.9|6598.9|6622.4|6612.4|6608.4|6598.4|50
1585752000000|2020-04-01 14:40:00|6609.4|6599.4|6611.4|6601.4|6621.4|6611.4|6599.4|6589.4|132
1585752300000|2020-04-01 14:45:00|6610.9|6600.9|6619.4|6609.4|6622.9|6612.9|6608.9|6598.9|44
1585752600000|2020-04-01 14:50:00|6618.9|6608.9|6617.9|6607.9|6627.9|6617.9|6613.9|6603.9|46
1585752900000|2020-04-01 14:55:00|6617.4|6607.4|6605.4|6595.4|6617.4|6607.4|6602.9|6592.9|156
1585753200000|2020-04-01 15:00:00|6604.9|6594.9|6618.4|6608.4|6621.9|6611.9|6603.4|6593.4|67
1585753500000|2020-04-01 15:05:00|6617.9|6607.9|6624.9|6614.9|6627.9|6617.9|6614.4|6604.4|20
1585753800000|2020-04-01 15:10:00|6624.4|6614.4|6617.9|6607.9|6635.4|6625.4|6616.9|6606.9|266
1585754100000|2020-04-01 15:15:00|6616.9|6606.9|6619.4|6609.4|6623.4|6613.4|6613.4|6603.4|164
1585754400000|2020-04-01 15:20:00|6619.9|6609.9|6601.9|6591.9|6624.4|6614.4|6601.9|6591.9|331
1585754700000|2020-04-01 15:25:00|6601.4|6591.4|6586.4|6576.4|6602.9|6592.9|6575.4|6565.4|372
1585755000000|2020-04-01 15:30:00|6588.9|6573.9|6589.9|6572.9|6614.9|6597.9|6581.9|6564.9|514
1585755300000|2020-04-01 15:35:00|6590.9|6574.9|6595.9|6579.9|6606.9|6593.9|6590.9|6574.9|181
1585755600000|2020-04-01 15:40:00|6593.9|6580.9|6573.9|6559.9|6596.9|6581.9|6564.9|6551.9|104
1585755900000|2020-04-01 15:45:00|6572.9|6558.9|6538.9|6525.9|6576.9|6561.9|6534.9|6519.9|119
1585756200000|2020-04-01 15:50:00|6537.9|6524.9|6549.9|6533.9|6559.9|6544.9|6534.9|6520.9|98
1585756500000|2020-04-01 15:55:00|6551.4|6534.4|6548.9|6532.9|6551.9|6538.9|6545.9|6532.9|33
1585756800000|2020-04-01 16:00:00|6547.9|6536.9|6533.9|6517.9|6548.9|6536.9|6528.9|6513.9|28
1585757100000|2020-04-01 16:05:00|6534.9|6519.9|6539.9|6523.9|6543.4|6529.9|6532.9|6517.9|5
1585757400000|2020-04-01 16:10:00|6538.9|6525.9|6539.4|6522.4|6542.9|6528.9|6524.9|6511.9|14
1585757700000|2020-04-01 16:15:00|6538.9|6521.9|6525.9|6511.9|6542.9|6528.9|6525.9|6511.9|21
1585758000000|2020-04-01 16:20:00|6522.9|6507.9|6529.9|6515.9|6535.4|6518.9|6521.9|6506.9|4
1585758300000|2020-04-01 16:25:00|6532.9|6516.4|6515.9|6501.9|6537.9|6520.9|6513.9|6501.9|10
1585758600000|2020-04-01 16:30:00|6517.9|6502.4|6523.9|6509.9|6528.9|6511.9|6517.9|6501.9|1
1585758900000|2020-04-01 16:35:00|6525.9|6505.9|6522.9|6508.9|6525.9|6509.9|6517.9|6505.9|11
1585759200000|2020-04-01 16:40:00|6521.9|6509.9|6524.9|6510.9|6533.9|6517.9|6521.9|6507.9|18
1585759500000|2020-04-01 16:45:00|6525.9|6507.9|6522.9|6506.9|6533.4|6516.9|6521.9|6506.9|9
1585759800000|2020-04-01 16:50:00|6521.9|6507.9|6536.9|6520.9|6537.9|6521.9|6520.9|6505.9|5
1585760100000|2020-04-01 16:55:00|6535.9|6516.4|6524.9|6507.9|6539.4|6522.4|6522.9|6505.9|2
1585760400000|2020-04-01 17:00:00|6524.4|6507.4|6549.4|6532.4|6553.4|6536.4|6523.4|6506.4|7
1585760700000|2020-04-01 17:05:00|6549.9|6533.9|6540.9|6523.9|6549.9|6533.9|6538.9|6521.9|10
1585761000000|2020-04-01 17:10:00|6541.4|6524.4|6529.4|6512.4|6541.4|6524.4|6528.9|6511.9|2
1585761300000|2020-04-01 17:15:00|6528.4|6511.4|6536.9|6519.9|6537.4|6520.4|6526.9|6509.9|0
1585761600000|2020-04-01 17:20:00|6536.4|6519.4|6552.9|6535.9|6553.4|6536.4|6532.9|6515.9|6
1585761900000|2020-04-01 17:25:00|6551.9|6533.9|6551.9|6535.9|6552.9|6537.9|6543.9|6526.9|6
1585762200000|2020-04-01 17:30:00|6549.9|6534.4|6537.9|6520.9|6551.9|6534.4|6537.9|6520.9|9
1585762500000|2020-04-01 17:35:00|6538.9|6521.9|6547.9|6530.9|6548.9|6532.9|6537.9|6521.9|0
1585762800000|2020-04-01 17:40:00|6548.9|6531.9|6541.9|6525.9|6548.9|6533.9|6536.9|6521.9|5
1585763100000|2020-04-01 17:45:00|6543.4|6526.9|6531.9|6517.9|6543.4|6526.9|6523.9|6507.9|21
1585763400000|2020-04-01 17:50:00|6533.9|6518.9|6538.9|6522.9|6541.9|6524.9|6531.9|6517.9|2
1585763700000|2020-04-01 17:55:00|6539.9|6523.9|6545.1|6528.1|6548.4|6533.9|6533.9|6521.9|19
1585764000000|2020-04-01 18:00:00|6543|6526|6548.4|6531.4|6555.4|6538.4|6537.5|6520.5|0
1585764300000|2020-04-01 18:05:00|6548.5|6531.5|6541.6|6524.6|6554.3|6537.3|6541.5|6524.5|0
1585764600000|2020-04-01 18:10:00|6541.8|6524.8|6533.8|6516.8|6546.2|6529.2|6533.8|6516.8|0
1585764900000|2020-04-01 18:15:00|6533.5|6516.5|6524.2|6507.2|6536.2|6519.2|6521.7|6504.7|0
1585765200000|2020-04-01 18:20:00|6526.4|6509.4|6524.9|6507.9|6533.7|6516.7|6522.6|6505.6|0
1585765500000|2020-04-01 18:25:00|6525|6508|6530.1|6513.1|6537.5|6520.5|6525|6508|0
1585765800000|2020-04-01 18:30:00|6530|6513|6519.4|6502.4|6530|6513|6514.4|6497.4|0
1585766100000|2020-04-01 18:35:00|6519.3|6502.3|6532.3|6515.3|6534.7|6517.7|6514.4|6497.4|0
1585766400000|2020-04-01 18:40:00|6532.2|6515.2|6521.9|6504.9|6532.3|6515.3|6519.7|6502.7|0
1585766700000|2020-04-01 18:45:00|6522|6505|6522.6|6505.6|6530.2|6513.2|6519.8|6502.8|0
1585767000000|2020-04-01 18:50:00|6522.5|6505.5|6513|6496|6525.1|6508.1|6510.3|6493.3|0
1585767300000|2020-04-01 18:55:00|6513.1|6496.1|6508.6|6491.6|6513.3|6496.3|6506.3|6489.3|0
1585767600000|2020-04-01 19:00:00|6507.5|6490.5|6507|6490|6519.5|6502.5|6506.9|6489.9|0
1585767900000|2020-04-01 19:05:00|6507.1|6490.1|6499.9|6482.9|6514.5|6497.5|6499.7|6482.7|0
1585768200000|2020-04-01 19:10:00|6499.8|6482.8|6493.3|6476.3|6500.5|6483.5|6492.8|6475.8|0
1585768500000|2020-04-01 19:15:00|6493.2|6476.2|6499.2|6482.2|6499.2|6482.2|6490.8|6473.8|0
1585768800000|2020-04-01 19:20:00|6499.1|6482.1|6484.5|6467.5|6499.1|6482.1|6482.1|6465.1|0
1585769100000|2020-04-01 19:25:00|6484.4|6467.4|6479|6462|6487|6470|6477.3|6460.3|0
1585769400000|2020-04-01 19:30:00|6479.1|6462.1|6479.4|6462.4|6486.1|6469.1|6477|6460|0
1585769700000|2020-04-01 19:35:00|6479.5|6462.5|6447.4|6430.4|6479.6|6462.6|6444.8|6427.8|0
1585770000000|2020-04-01 19:40:00|6445.3|6428.3|6449.9|6432.9|6455.5|6438.5|6442.3|6425.3|0
1585770300000|2020-04-01 19:45:00|6450|6433|6479.8|6462.8|6487.4|6470.4|6450|6433|0
1585770600000|2020-04-01 19:50:00|6479|6462|6483.6|6466.6|6492|6475|6466.4|6449.4|0
1585770900000|2020-04-01 19:55:00|6483.5|6466.5|6467.5|6450.5|6492.4|6475.4|6456.1|6439.1|0
1585771200000|2020-04-01 20:00:00|6468.7|6451.7|6462.2|6445.2|6468.7|6451.7|6451.4|6434.4|0
1585771500000|2020-04-01 20:05:00|6462.1|6445.1|6445|6428|6463.6|6446.6|6444.5|6427.5|0
1585771800000|2020-04-01 20:10:00|6444.9|6427.9|6444.7|6427.7|6455|6438|6442.2|6425.2|0
1585772100000|2020-04-01 20:15:00|6444.6|6427.6|6442.2|6425.2|6445.3|6428.3|6441.8|6424.8|0
1585772400000|2020-04-01 20:20:00|6442.9|6425.9|6443.1|6426.1|6443.4|6426.4|6442|6425|0
1585772700000|2020-04-01 20:25:00|6442.9|6425.9|6445.1|6428.1|6445.6|6428.6|6441.8|6424.8|0
1585773000000|2020-04-01 20:30:00|6445.2|6428.2|6454.2|6437.2|6458.2|6441.2|6445.2|6428.2|0
1585773300000|2020-04-01 20:35:00|6454.1|6437.1|6466|6449|6467|6450|6453|6436|0
1585773600000|2020-04-01 20:40:00|6466.1|6449.1|6466|6449|6467|6450|6459.4|6442.4|0
1585773900000|2020-04-01 20:45:00|6465.3|6448.3|6468.3|6451.3|6470|6453|6465.3|6448.3|0
1585774200000|2020-04-01 20:50:00|6468.8|6451.8|6465.7|6448.7|6468.8|6451.8|6463.1|6446.1|0
1585774500000|2020-04-01 20:55:00|6465.8|6448.8|6468.4|6451.4|6470.9|6453.9|6465.2|6448.2|0
1585774800000|2020-04-01 21:00:00|6468.2|6451.2|6465.8|6448.8|6468.7|6451.7|6465.8|6448.8|0
1585775100000|2020-04-01 21:05:00|6466|6449|6466|6449|6466.4|6449.4|6465.1|6448.1|0
1585775400000|2020-04-01 21:10:00|6465.8|6448.8|6466.2|6449.2|6466.2|6449.2|6465.8|6448.8|0
1585775700000|2020-04-01 21:15:00|6466|6449|6466.9|6449.9|6467.3|6450.3|6465.8|6448.8|0
1585776000000|2020-04-01 21:20:00|6466.4|6449.4|6466.5|6449.5|6468|6451|6466.3|6449.3|0
1585776300000|2020-04-01 21:25:00|6465.8|6448.8|6465.1|6448.1|6466.5|6449.5|6464.5|6447.5|0
1585776600000|2020-04-01 21:30:00|6465.4|6448.4|6466.5|6449.5|6466.9|6449.9|6465.4|6448.4|0
1585776900000|2020-04-01 21:35:00|6466.9|6449.9|6463.6|6446.6|6466.9|6449.9|6463.6|6446.6|0
1585777200000|2020-04-01 21:40:00|6463.4|6446.4|6465.6|6448.6|6466.5|6449.5|6462.7|6445.7|0
1585777500000|2020-04-01 21:45:00|6465.8|6448.8|6465.8|6448.8|6467.1|6450.1|6465.8|6448.8|0
1585777800000|2020-04-01 21:50:00|6466.3|6449.3|6466.9|6449.9|6467.8|6450.8|6466.3|6449.3|0
1585778100000|2020-04-01 21:55:00|6467.1|6450.1|6467.8|6450.8|6468.3|6451.3|6464.7|6447.7|0
1585778400000|2020-04-01 22:00:00|6468.5|6451.5|6487.8|6470.8|6492.3|6475.3|6468.5|6451.5|0
1585778700000|2020-04-01 22:05:00|6488|6471|6494.6|6477.6|6496|6479|6483.5|6466.5|0
1585779000000|2020-04-01 22:10:00|6494.5|6477.5|6493.1|6476.1|6497.5|6480.5|6491.6|6474.6|0
1585779300000|2020-04-01 22:15:00|6493.4|6476.4|6499|6482|6499.3|6482.3|6492.8|6475.8|0
1585779600000|2020-04-01 22:20:00|6498.9|6481.9|6504.9|6487.9|6510.3|6493.3|6497.5|6480.5|0
1585779900000|2020-04-01 22:25:00|6504.2|6487.2|6489.1|6472.1|6504.9|6487.9|6488.9|6471.9|0
1585780200000|2020-04-01 22:30:00|6488.4|6471.4|6490.6|6473.6|6495.1|6478.1|6486.7|6469.7|0
1585780500000|2020-04-01 22:35:00|6489.9|6472.9|6494.3|6477.3|6496.1|6479.1|6487.9|6470.9|0
1585780800000|2020-04-01 22:40:00|6494.4|6477.4|6488.9|6471.9|6496.1|6479.1|6487.4|6470.4|0
1585781100000|2020-04-01 22:45:00|6488.6|6471.6|6496.2|6479.2|6496.2|6479.2|6488.4|6471.4|0
1585781400000|2020-04-01 22:50:00|6496.1|6479.1|6490.2|6473.2|6498.6|6481.6|6489.7|6472.7|0
1585781700000|2020-04-01 22:55:00|6490.4|6473.4|6477.4|6460.4|6492.1|6475.1|6476.2|6459.2|0
1585782000000|2020-04-01 23:00:00|6477.2|6460.2|6477.2|6460.2|6481.6|6464.6|6476.9|6459.9|0
1585782300000|2020-04-01 23:05:00|6477.4|6460.4|6470|6453|6479.1|6462.1|6468.5|6451.5|0
1585782600000|2020-04-01 23:10:00|6469.8|6452.8|6479.1|6462.1|6480.1|6463.1|6469.3|6452.3|0
1585782900000|2020-04-01 23:15:00|6479.3|6462.3|6483.5|6466.5|6485.5|6468.5|6478.6|6461.6|0
1585783200000|2020-04-01 23:20:00|6483.8|6466.8|6482|6465|6488.4|6471.4|6479.3|6462.3|0
1585783500000|2020-04-01 23:25:00|6482.1|6465.1|6488.2|6471.2|6491.3|6474.3|6482|6465|0
1585783800000|2020-04-01 23:30:00|6488.4|6471.4|6492.6|6475.6|6492.6|6475.6|6483.8|6466.8|0
1585784100000|2020-04-01 23:35:00|6492.2|6475.2|6494.8|6477.8|6496.3|6479.3|6490.9|6473.9|0
1585784400000|2020-04-01 23:40:00|6494.9|6477.9|6497.8|6480.8|6501.5|6484.5|6494.9|6477.9|0
1585784700000|2020-04-01 23:45:00|6497.9|6480.9|6499.2|6482.2|6504.6|6487.6|6497.9|6480.9|0
1585785000000|2020-04-01 23:50:00|6499|6482|6500.7|6483.7|6503.5|6486.5|6494.8|6477.8|0
1585785300000|2020-04-01 23:55:00|6500.5|6483.5|6504.2|6487.2|6504.2|6487.2|6495.6|6478.6|0
1585785600000|2020-04-02 00:00:00|6503.9|6486.9|6517|6500|6521.1|6504.1|6500.8|6483.8|0
1585785900000|2020-04-02 00:05:00|6517.2|6500.2|6508.1|6491.1|6517.4|6500.4|6506.2|6489.2|0
1585786200000|2020-04-02 00:10:00|6508.2|6491.2|6509.5|6492.5|6516.4|6499.4|6504.4|6487.4|0
1585786500000|2020-04-02 00:15:00|6509.7|6492.7|6509|6492|6518.8|6501.8|6504.2|6487.2|0
1585786800000|2020-04-02 00:20:00|6509.5|6492.5|6521.1|6504.1|6523.5|6506.5|6499.4|6482.4|0
1585787100000|2020-04-02 00:25:00|6521|6504|6512.6|6495.6|6521.1|6504.1|6509|6492|0
1585787400000|2020-04-02 00:30:00|6512.5|6495.5|6508.9|6491.9|6512.5|6495.5|6498.2|6481.2|0
1585787700000|2020-04-02 00:35:00|6508|6491|6508.9|6491.9|6515|6498|6504.1|6487.1|0
1585788000000|2020-04-02 00:40:00|6509.8|6492.8|6502.7|6485.7|6515.9|6498.9|6501.6|6484.6|0
1585788300000|2020-04-02 00:45:00|6503.2|6486.2|6511|6494|6518.2|6501.2|6503.2|6486.2|0
1585788600000|2020-04-02 00:50:00|6511.5|6494.5|6527.9|6510.9|6527.9|6510.9|6509.7|6492.7|0
1585788900000|2020-04-02 00:55:00|6527.8|6510.8|6511|6494|6527.9|6510.9|6506.2|6489.2|0
1585789200000|2020-04-02 01:00:00|6511.1|6494.1|6506.1|6489.1|6512.2|6495.2|6503.5|6486.5|0
1585789500000|2020-04-02 01:05:00|6507|6490|6484.1|6467.1|6513.2|6496.2|6482.8|6465.8|0
1585789800000|2020-04-02 01:10:00|6484.5|6467.5|6486.2|6469.2|6491|6474|6478|6461|0
1585790100000|2020-04-02 01:15:00|6486.1|6469.1|6500.7|6483.7|6500.7|6483.7|6476.5|6459.5|0
1585790400000|2020-04-02 01:20:00|6500.2|6483.2|6503.2|6486.2|6505.7|6488.7|6488.8|6471.8|0
1585790700000|2020-04-02 01:25:00|6503.3|6486.3|6498.4|6481.4|6503.3|6486.3|6489.9|6472.9|0
1585791000000|2020-04-02 01:30:00|6498.5|6481.5|6513|6496|6513.1|6496.1|6497.3|6480.3|0
1585791300000|2020-04-02 01:35:00|6513.1|6496.1|6515.2|6498.2|6522.3|6505.3|6508.1|6491.1|0
1585791600000|2020-04-02 01:40:00|6515.1|6498.1|6514.9|6497.9|6515.1|6498.1|6493.6|6476.6|0
1585791900000|2020-04-02 01:45:00|6514|6497|6512.8|6495.8|6522.1|6505.1|6511.5|6494.5|0
1585792200000|2020-04-02 01:50:00|6515.2|6498.2|6515.3|6498.3|6528.3|6511.3|6513.9|6496.9|0
1585792500000|2020-04-02 01:55:00|6515.4|6498.4|6504.3|6487.3|6522.5|6505.5|6502.1|6485.1|0
1585792800000|2020-04-02 02:00:00|6504.8|6487.8|6527.4|6510.4|6529.8|6512.8|6504.8|6487.8|0
1585793100000|2020-04-02 02:05:00|6527.3|6510.3|6530|6513|6537.2|6520.2|6525|6508|0
1585793400000|2020-04-02 02:10:00|6530.1|6513.1|6535|6518|6537.4|6520.4|6522.9|6505.9|0
1585793700000|2020-04-02 02:15:00|6536.2|6519.2|6542.9|6525.9|6548|6531|6533.6|6516.6|0
1585794000000|2020-04-02 02:20:00|6542.5|6525.5|6534.7|6517.7|6547.8|6530.8|6534.7|6517.7|0
1585794300000|2020-04-02 02:25:00|6534.8|6517.8|6532.3|6515.3|6534.8|6517.8|6527.5|6510.5|0
1585794600000|2020-04-02 02:30:00|6532.4|6515.4|6527.4|6510.4|6534.7|6517.7|6527.3|6510.3|0
1585794900000|2020-04-02 02:35:00|6528.5|6511.5|6540.4|6523.4|6541.6|6524.6|6527.4|6510.4|0
1585795200000|2020-04-02 02:40:00|6540|6523|6547.8|6530.8|6552.5|6535.5|6538.1|6521.1|0
1585795500000|2020-04-02 02:45:00|6547.7|6530.7|6547.7|6530.7|6551.3|6534.3|6547.7|6530.7|0
1585795800000|2020-04-02 02:50:00|6547.8|6530.8|6565.8|6548.8|6567.1|6550.1|6547.7|6530.7|0
1585796100000|2020-04-02 02:55:00|6564.7|6547.7|6564.4|6547.4|6566.9|6549.9|6562|6545|0
1585796400000|2020-04-02 03:00:00|6564.5|6547.5|6571.7|6554.7|6572.9|6555.9|6564.4|6547.4|0
1585796700000|2020-04-02 03:05:00|6569.3|6552.3|6571.5|6554.5|6572.6|6555.6|6564.5|6547.5|0
1585797000000|2020-04-02 03:10:00|6572.7|6555.7|6564.2|6547.2|6576.3|6559.3|6564.2|6547.2|0
1585797300000|2020-04-02 03:15:00|6565.1|6548.1|6578.9|6561.9|6578.9|6561.9|6564.2|6547.2|0
1585797600000|2020-04-02 03:20:00|6578.8|6561.8|6581.3|6564.3|6581.4|6564.4|6574.1|6557.1|0
1585797900000|2020-04-02 03:25:00|6580.2|6563.2|6582.2|6565.2|6583.5|6566.5|6578.6|6561.6|0
1585798200000|2020-04-02 03:30:00|6583.4|6566.4|6593.1|6576.1|6593.1|6576.1|6581.1|6564.1|0
1585798500000|2020-04-02 03:35:00|6593|6576|6590.9|6573.9|6595.6|6578.6|6588.2|6571.2|0
1585798800000|2020-04-02 03:40:00|6590.8|6573.8|6593.4|6576.4|6593.5|6576.5|6583.5|6566.5|0
1585799100000|2020-04-02 03:45:00|6593|6576|6590.9|6573.9|6596|6579|6590.9|6573.9|0
1585799400000|2020-04-02 03:50:00|6591.3|6574.3|6585.8|6568.8|6593.2|6576.2|6583.4|6566.4|0
1585799700000|2020-04-02 03:55:00|6586.7|6569.7|6583.3|6566.3|6592.9|6575.9|6583.1|6566.1|0
1585800000000|2020-04-02 04:00:00|6583.4|6566.4|6588|6571|6595.3|6578.3|6583.3|6566.3|0
1585800300000|2020-04-02 04:05:00|6588.5|6571.5|6582.9|6565.9|6592.7|6575.7|6580.5|6563.5|0
1585800600000|2020-04-02 04:10:00|6584.1|6567.1|6582.9|6565.9|6587.7|6570.7|6580.3|6563.3|0
1585800900000|2020-04-02 04:15:00|6584.3|6567.3|6589.9|6572.9|6590.2|6573.2|6584.3|6567.3|0
1585801200000|2020-04-02 04:20:00|6589.8|6572.8|6590.3|6573.3|6593.7|6576.7|6587.5|6570.5|0
1585801500000|2020-04-02 04:25:00|6590.2|6573.2|6576.8|6559.8|6591.4|6574.4|6570.9|6553.9|0
1585801800000|2020-04-02 04:30:00|6575.6|6558.6|6577.9|6560.9|6580.3|6563.3|6570.7|6553.7|0
1585802100000|2020-04-02 04:35:00|6576.7|6559.7|6574.8|6557.8|6582|6565|6570|6553|0
1585802400000|2020-04-02 04:40:00|6574.7|6557.7|6584.8|6567.8|6584.8|6567.8|6573.6|6556.6|0
1585802700000|2020-04-02 04:45:00|6584.7|6567.7|6595.7|6578.7|6597|6580|6580|6563|0
1585803000000|2020-04-02 04:50:00|6595.6|6578.6|6593.2|6576.2|6595.7|6578.7|6589.7|6572.7|0
1585803300000|2020-04-02 04:55:00|6593.3|6576.3|6575|6558|6593.3|6576.3|6567.7|6550.7|0
1585803600000|2020-04-02 05:00:00|6575.4|6558.4|6567.5|6550.5|6584.4|6567.4|6566.2|6549.2|0
1585803900000|2020-04-02 05:05:00|6567.9|6550.9|6565|6548|6569.9|6552.9|6558.8|6541.8|0
1585804200000|2020-04-02 05:10:00|6564.9|6547.9|6546.8|6529.8|6564.9|6547.9|6543|6526|0
1585804500000|2020-04-02 05:15:00|6547.5|6530.5|6557.3|6540.3|6557.3|6540.3|6547.5|6530.5|0
1585804800000|2020-04-02 05:20:00|6557.2|6540.2|6577.6|6560.6|6581.2|6564.2|6556|6539|0
1585805100000|2020-04-02 05:25:00|6578.9|6561.9|6569|6552|6583.4|6566.4|6568.9|6551.9|0
1585805400000|2020-04-02 05:30:00|6569.4|6552.4|6602.6|6585.6|6606.3|6589.3|6569.1|6552.1|0
1585805700000|2020-04-02 05:35:00|6601.5|6584.5|6584|6567|6605.2|6588.2|6576.8|6559.8|0
1585806000000|2020-04-02 05:40:00|6583.1|6566.1|6580.5|6563.5|6583.1|6566.1|6568.3|6551.3|0
1585806300000|2020-04-02 05:45:00|6579.3|6562.3|6574.4|6557.4|6580.5|6563.5|6571.9|6554.9|0
1585806600000|2020-04-02 05:50:00|6574.3|6557.3|6568.5|6551.5|6580.3|6563.3|6564.9|6547.9|0
1585806900000|2020-04-02 05:55:00|6568.1|6551.1|6575.8|6558.8|6579.8|6562.8|6560.2|6543.2|0
1585807200000|2020-04-02 06:00:00|6573.3|6556.3|6591.9|6581.9|6591.9|6581.9|6568.4|6556.2|17
1585807500000|2020-04-02 06:05:00|6590.9|6580.9|6584.9|6574.9|6592.4|6582.4|6584.4|6574.4|10
1585807800000|2020-04-02 06:10:00|6586.4|6576.4|6573.9|6563.9|6586.4|6576.4|6566.9|6556.9|6
1585808100000|2020-04-02 06:15:00|6572.4|6562.4|6569.9|6559.9|6572.9|6562.9|6563.9|6553.9|5
1585808400000|2020-04-02 06:20:00|6569.4|6559.4|6567.9|6557.9|6570.9|6560.9|6565.9|6555.9|3
1585808700000|2020-04-02 06:25:00|6567.4|6557.4|6563.9|6553.9|6569.4|6559.4|6563.9|6553.9|5
1585809000000|2020-04-02 06:30:00|6563.4|6553.4|6579.4|6569.4|6579.4|6569.4|6562.9|6552.9|2
1585809300000|2020-04-02 06:35:00|6578.9|6568.9|6592.9|6582.9|6592.9|6582.9|6578.9|6568.9|6
1585809600000|2020-04-02 06:40:00|6593.4|6583.4|6590.4|6580.4|6598.9|6588.9|6590.4|6580.4|2
1585809900000|2020-04-02 06:45:00|6591.9|6581.9|6594.9|6584.9|6600.9|6590.9|6590.4|6580.4|26
1585810200000|2020-04-02 06:50:00|6594.4|6584.4|6594.9|6584.9|6599.4|6589.4|6576.4|6566.4|19
1585810500000|2020-04-02 06:55:00|6599.4|6589.4|6640.9|6630.9|6640.9|6630.9|6595.4|6585.4|73
1585810800000|2020-04-02 07:00:00|6619.9|6609.9|6616.9|6606.9|6639.4|6629.4|6590.4|6580.4|297
1585811100000|2020-04-02 07:05:00|6616.4|6606.4|6619.9|6609.9|6632.4|6622.4|6598.9|6588.9|276
1585811400000|2020-04-02 07:10:00|6622.9|6612.9|6626.9|6616.9|6630.4|6620.4|6619.9|6609.9|87
1585811700000|2020-04-02 07:15:00|6627.4|6617.4|6595.9|6585.9|6627.9|6617.9|6583.4|6573.4|272
1585812000000|2020-04-02 07:20:00|6596.4|6586.4|6613.4|6603.4|6614.9|6604.9|6593.4|6583.4|114
1585812300000|2020-04-02 07:25:00|6611.9|6601.9|6584.9|6574.9|6613.4|6603.4|6583.4|6573.4|55
1585812600000|2020-04-02 07:30:00|6584.4|6574.4|6548.4|6538.4|6584.9|6574.9|6541.4|6531.4|131
1585812900000|2020-04-02 07:35:00|6547.9|6537.9|6564.9|6554.9|6564.9|6554.9|6543.4|6533.4|83
1585813200000|2020-04-02 07:40:00|6567.5|6557.5|6573.5|6563.5|6577|6567|6557.5|6547.5|51
1585813500000|2020-04-02 07:45:00|6574|6564|6566|6556|6580|6570|6566|6556|50
1585813800000|2020-04-02 07:50:00|6565.5|6555.5|6575.5|6565.5|6578.5|6568.5|6558.5|6548.5|51
1585814100000|2020-04-02 07:55:00|6576|6566|6574|6564|6577|6567|6566.5|6556.5|34
1585814400000|2020-04-02 08:00:00|6573.5|6563.5|6579.5|6569.5|6584|6574|6568|6558|34
1585814700000|2020-04-02 08:05:00|6579|6569|6579.5|6569.5|6581.5|6571.5|6572.5|6562.5|29
1585815000000|2020-04-02 08:10:00|6580|6570|6561.5|6551.5|6582|6572|6557|6547|70
1585815300000|2020-04-02 08:15:00|6561|6551|6573.5|6563.5|6576|6566|6561|6551|24
1585815600000|2020-04-02 08:20:00|6573|6563|6559|6549|6583.5|6573.5|6556|6546|54
1585815900000|2020-04-02 08:25:00|6559.5|6549.5|6559|6549|6561|6551|6551.5|6541.5|25
1585816200000|2020-04-02 08:30:00|6558|6548|6567|6557|6567|6557|6547|6537|54
1585816500000|2020-04-02 08:35:00|6567.5|6557.5|6570.5|6560.5|6571|6561|6564|6554|31
1585816800000|2020-04-02 08:40:00|6569.5|6559.5|6565.5|6555.5|6569.5|6559.5|6557.5|6547.5|53
1585817100000|2020-04-02 08:45:00|6565|6555|6562.5|6552.5|6567|6557|6562|6552|23
1585817400000|2020-04-02 08:50:00|6563|6553|6553|6543|6568|6558|6553|6543|20
1585817700000|2020-04-02 08:55:00|6552.5|6542.5|6543.5|6533.5|6554.5|6544.5|6540|6530|50
1585818000000|2020-04-02 09:00:00|6544|6534|6547.5|6537.5|6554.5|6544.5|6539.5|6529.5|54
1585818300000|2020-04-02 09:05:00|6547|6537|6543|6533|6548.5|6538.5|6533.5|6523.5|40
1585818600000|2020-04-02 09:10:00|6542|6532|6536.5|6526.5|6543|6533|6534.5|6524.5|41
1585818900000|2020-04-02 09:15:00|6537|6527|6540.5|6530.5|6541.5|6531.5|6532.5|6522.5|38
1585819200000|2020-04-02 09:20:00|6541|6531|6532|6522|6541.5|6531.5|6531.5|6521.5|47
1585819500000|2020-04-02 09:25:00|6533.5|6523.5|6526.5|6516.5|6534.5|6524.5|6521|6511|44
1585819800000|2020-04-02 09:30:00|6527.5|6517.5|6526.5|6516.5|6530|6520|6523|6513|54
1585820100000|2020-04-02 09:35:00|6525.5|6515.5|6514.5|6504.5|6525.5|6515.5|6514|6504|109
1585820400000|2020-04-02 09:40:00|6514|6504|6509.5|6499.5|6514|6504|6503|6493|74
1585820700000|2020-04-02 09:45:00|6510|6500|6505.5|6495.5|6515.5|6505.5|6503|6493|36
1585821000000|2020-04-02 09:50:00|6505|6495|6521|6511|6521.5|6511.5|6504|6494|49
1585821300000|2020-04-02 09:55:00|6521.5|6511.5|6517|6507|6527.5|6517.5|6516.5|6506.5|58
1585821600000|2020-04-02 10:00:00|6516.5|6506.5|6505|6495|6518.5|6508.5|6501.5|6491.5|79
1585821900000|2020-04-02 10:05:00|6506|6496|6516|6506|6517|6507|6506|6496|19
1585822200000|2020-04-02 10:10:00|6517.5|6507.5|6534.5|6524.5|6535.5|6525.5|6517.5|6507.5|55
1585822500000|2020-04-02 10:15:00|6535|6525|6540|6530|6540.5|6530.5|6532|6522|33
1585822800000|2020-04-02 10:20:00|6540.5|6530.5|6544.5|6534.5|6545|6535|6538.5|6528.5|16
1585823100000|2020-04-02 10:25:00|6545|6535|6552|6542|6558|6548|6544.5|6534.5|36
1585823400000|2020-04-02 10:30:00|6553|6543|6572|6562|6574.5|6564.5|6553|6543|163
1585823700000|2020-04-02 10:35:00|6572.5|6562.5|6572.5|6562.5|6581|6571|6572|6562|50
1585824000000|2020-04-02 10:40:00|6572|6562|6584.5|6574.5|6588|6578|6571.5|6561.5|49
1585824300000|2020-04-02 10:45:00|6584|6574|6588|6578|6590|6580|6584|6574|25
1585824600000|2020-04-02 10:50:00|6587.5|6577.5|6578|6568|6588|6578|6578|6568|40
1585824900000|2020-04-02 10:55:00|6577.5|6567.5|6584.5|6574.5|6586|6576|6573.5|6563.5|38
1585825200000|2020-04-02 11:00:00|6585.5|6575.5|6575.5|6565.5|6586|6576|6574.5|6564.5|44
1585825500000|2020-04-02 11:05:00|6576|6566|6571|6561|6579|6569|6571|6561|19
1585825800000|2020-04-02 11:10:00|6570.5|6560.5|6566.5|6556.5|6576.5|6566.5|6563|6553|53
1585826100000|2020-04-02 11:15:00|6567|6557|6566.5|6556.5|6571.5|6561.5|6566|6556|23
1585826400000|2020-04-02 11:20:00|6567|6557|6563|6553|6568|6558|6561|6551|23
1585826700000|2020-04-02 11:25:00|6562.5|6552.5|6563|6553|6563.5|6553.5|6559|6549|18
1585827000000|2020-04-02 11:30:00|6562|6552|6562|6552|6562.5|6552.5|6558|6548|57
1585827300000|2020-04-02 11:35:00|6561.5|6551.5|6560|6550|6562|6552|6557.5|6547.5|12
1585827600000|2020-04-02 11:40:00|6561.2|6551.2|6553.7|6543.7|6561.2|6551.2|6551.7|6541.7|22
1585827900000|2020-04-02 11:45:00|6554.2|6544.2|6557.2|6547.2|6561.2|6551.2|6553.2|6543.2|31
1585828200000|2020-04-02 11:50:00|6558.2|6548.2|6555.7|6545.7|6561.7|6551.7|6555.7|6545.7|46
1585828500000|2020-04-02 11:55:00|6555.2|6545.2|6548.7|6538.7|6555.2|6545.2|6548.2|6538.2|17
1585828800000|2020-04-02 12:00:00|6549.2|6539.2|6545.7|6535.7|6552.7|6542.7|6543.7|6533.7|16
1585829100000|2020-04-02 12:05:00|6546.2|6536.2|6539.2|6529.2|6550.2|6540.2|6539.2|6529.2|30
1585829400000|2020-04-02 12:10:00|6538.2|6528.2|6544.7|6534.7|6545.2|6535.2|6538.2|6528.2|21
1585829700000|2020-04-02 12:15:00|6545.2|6535.2|6538.7|6528.7|6547.2|6537.2|6534.2|6524.2|39
1585830000000|2020-04-02 12:20:00|6538.2|6528.2|6535.2|6525.2|6541.7|6531.7|6534.7|6524.7|27
1585830300000|2020-04-02 12:25:00|6536.7|6526.7|6534.7|6524.7|6539.7|6529.7|6527.2|6517.2|85
1585830600000|2020-04-02 12:30:00|6535.2|6525.2|6523.2|6513.2|6543.2|6533.2|6523.2|6513.2|92
1585830900000|2020-04-02 12:35:00|6522.7|6512.7|6488.7|6478.7|6522.7|6512.7|6486.7|6476.7|149
1585831200000|2020-04-02 12:40:00|6488.2|6478.2|6494.7|6484.7|6496.7|6486.7|6471.7|6461.7|39
1585831500000|2020-04-02 12:45:00|6494.2|6484.2|6503.7|6493.7|6506.7|6496.7|6494.2|6484.2|28
1585831800000|2020-04-02 12:50:00|6503.2|6493.2|6489.7|6479.7|6508.2|6498.2|6487.7|6477.7|26
1585832100000|2020-04-02 12:55:00|6490.2|6480.2|6479.7|6469.7|6501.7|6491.7|6479.2|6469.2|23
1585832400000|2020-04-02 13:00:00|6480.2|6470.2|6475.2|6465.2|6490.2|6480.2|6471.2|6461.2|33
1585832700000|2020-04-02 13:05:00|6474.7|6464.7|6454.7|6444.7|6481.2|6471.2|6453.7|6443.7|64
1585833000000|2020-04-02 13:10:00|6452.7|6442.7|6435.2|6425.2|6463.2|6453.2|6428.2|6418.2|204
1585833300000|2020-04-02 13:15:00|6436.7|6426.7|6449.2|6439.2|6457.7|6447.7|6436.7|6426.7|72
1585833600000|2020-04-02 13:20:00|6448.2|6438.2|6478.2|6468.2|6478.2|6468.2|6446.2|6436.2|55
1585833900000|2020-04-02 13:25:00|6478.7|6468.7|6474.2|6464.2|6478.7|6468.7|6469.2|6459.2|33
1585834200000|2020-04-02 13:30:00|6474.7|6464.7|6481.7|6471.7|6492.2|6482.2|6464.2|6454.2|71
1585834500000|2020-04-02 13:35:00|6481.2|6471.2|6480.7|6470.7|6498.2|6488.2|6474.2|6464.2|34
1585834800000|2020-04-02 13:40:00|6481.2|6471.2|6455.2|6445.2|6484.7|6474.7|6452.2|6442.2|30
1585835100000|2020-04-02 13:45:00|6454.7|6444.7|6463.7|6453.7|6464.2|6454.2|6446.2|6436.2|86
1585835400000|2020-04-02 13:50:00|6464.2|6454.2|6456.2|6446.2|6479.7|6469.7|6451.2|6441.2|119
1585835700000|2020-04-02 13:55:00|6455.7|6445.7|6499.7|6489.7|6500.7|6490.7|6454.7|6444.7|78
1585836000000|2020-04-02 14:00:00|6500.2|6490.2|6498.7|6488.7|6503.7|6493.7|6491.2|6481.2|82
1585836300000|2020-04-02 14:05:00|6498.2|6488.2|6511.2|6501.2|6511.2|6501.2|6486.2|6476.2|65
1585836600000|2020-04-02 14:10:00|6510.2|6500.2|6525.2|6515.2|6526.2|6516.2|6510.2|6500.2|55
1585836900000|2020-04-02 14:15:00|6525.7|6515.7|6533.7|6523.7|6534.2|6524.2|6512.7|6502.7|84
1585837200000|2020-04-02 14:20:00|6533.2|6523.2|6534.2|6524.2|6542.2|6532.2|6530.7|6520.7|73
1585837500000|2020-04-02 14:25:00|6533.7|6523.7|6559.2|6549.2|6559.7|6549.7|6533.2|6523.2|52
1585837800000|2020-04-02 14:30:00|6558.7|6548.7|6594.2|6584.2|6595.7|6585.7|6553.7|6543.7|105
1585838100000|2020-04-02 14:35:00|6594.7|6584.7|6628.7|6618.7|6634.7|6624.7|6594.2|6584.2|148
1585838400000|2020-04-02 14:40:00|6628.2|6618.2|6616.7|6606.7|6630.7|6620.7|6602.7|6592.7|174
1585838700000|2020-04-02 14:45:00|6617.2|6607.2|6613.2|6603.2|6632.2|6622.2|6608.2|6598.2|131
1585839000000|2020-04-02 14:50:00|6613.7|6603.7|6602.2|6592.2|6626.7|6616.7|6596.7|6586.7|83
1585839300000|2020-04-02 14:55:00|6602.7|6592.7|6631.2|6621.2|6634.7|6624.7|6602.7|6592.7|94
1585839600000|2020-04-02 15:00:00|6630.7|6620.7|6627.2|6617.2|6632.7|6622.7|6616.2|6606.2|79
1585839900000|2020-04-02 15:05:00|6628.7|6618.7|6592.2|6582.2|6630.2|6620.2|6585.7|6575.7|151
1585840200000|2020-04-02 15:10:00|6591.2|6581.2|6588.7|6578.7|6594.7|6584.7|6582.2|6572.2|48
1585840500000|2020-04-02 15:15:00|6590.2|6580.2|6584.7|6574.7|6600.2|6590.2|6584.2|6574.2|133
1585840800000|2020-04-02 15:20:00|6585.2|6575.2|6579.2|6569.2|6596.7|6586.7|6576.7|6566.7|79
1585841100000|2020-04-02 15:25:00|6578.7|6568.7|6560.2|6550.2|6578.7|6568.7|6536.7|6526.7|406
1585841400000|2020-04-02 15:30:00|6562.7|6548.7|6579.7|6564.7|6615.7|6600.7|6560.7|6547.7|537
1585841700000|2020-04-02 15:35:00|6577.7|6561.7|6560.7|6543.7|6586.7|6571.7|6548.7|6534.7|107
1585842000000|2020-04-02 15:40:00|6561.2|6544.2|6581.2|6564.2|6584.7|6571.7|6561.2|6544.2|64
1585842300000|2020-04-02 15:45:00|6582.7|6565.7|6600.2|6583.2|6600.7|6583.7|6575.7|6558.7|33
1585842600000|2020-04-02 15:50:00|6600.7|6583.7|6586.7|6569.7|6602.7|6586.7|6586.7|6569.7|10
1585842900000|2020-04-02 15:55:00|6589.7|6572.7|6592.2|6575.2|6597.2|6580.2|6586.2|6569.2|4
1585843200000|2020-04-02 16:00:00|6592.7|6575.7|6595.2|6578.2|6597.2|6580.2|6586.2|6569.2|8
1585843500000|2020-04-02 16:05:00|6595.7|6578.7|6600.7|6583.7|6604.2|6587.2|6595.2|6578.2|5
1585843800000|2020-04-02 16:10:00|6600.2|6583.2|6606.7|6590.7|6613.7|6598.7|6598.2|6581.2|6
1585844100000|2020-04-02 16:15:00|6606.2|6589.2|6598.7|6581.7|6606.2|6589.2|6593.7|6576.7|13
1585844400000|2020-04-02 16:20:00|6597.7|6580.7|6586.7|6571.7|6599.7|6583.7|6585.7|6571.7|16
1585844700000|2020-04-02 16:25:00|6587.7|6573.7|6587.7|6571.7|6597.7|6583.7|6585.7|6569.7|9
1585845000000|2020-04-02 16:30:00|6588.7|6572.7|6574.7|6558.7|6592.7|6577.7|6574.7|6558.7|7
1585845300000|2020-04-02 16:35:00|6573.7|6559.7|6589.2|6572.2|6589.7|6572.7|6572.7|6559.7|8
1585845600000|2020-04-02 16:40:00|6588.2|6571.2|6606.7|6589.7|6607.2|6590.7|6584.7|6569.7|8
1585845900000|2020-04-02 16:45:00|6605.7|6590.2|6611.2|6594.2|6612.7|6597.7|6602.7|6585.7|3
1585846200000|2020-04-02 16:50:00|6610.7|6593.7|6613.7|6597.7|6614.7|6600.7|6609.7|6593.7|2
1585846500000|2020-04-02 16:55:00|6612.7|6596.2|6601.7|6586.7|6613.7|6597.7|6600.7|6585.7|4
1585846800000|2020-04-02 17:00:00|6600.7|6578.7|6601.7|6584.7|6609.7|6593.7|6593.7|6578.7|6
1585847100000|2020-04-02 17:05:00|6601.2|6584.2|6577.2|6560.2|6601.2|6584.2|6577.2|6560.2|14
1585847400000|2020-04-02 17:10:00|6575.7|6559.7|6565.7|6552.7|6578.7|6561.7|6562.7|6545.7|8
1585847700000|2020-04-02 17:15:00|6565.2|6548.2|6548.7|6531.7|6570.7|6553.7|6548.7|6531.7|3
1585848000000|2020-04-02 17:20:00|6545.7|6527.7|6565.7|6550.7|6570.7|6557.7|6543.7|6527.7|29
1585848300000|2020-04-02 17:25:00|6567.7|6551.7|6545.7|6529.7|6573.7|6557.7|6544.7|6529.7|48
1585848600000|2020-04-02 17:30:00|6544.7|6530.7|6550.2|6533.2|6550.2|6533.2|6539.7|6526.7|7
1585848900000|2020-04-02 17:35:00|6549.7|6532.7|6547.2|6530.2|6550.7|6533.7|6545.7|6529.7|0
1585849200000|2020-04-02 17:40:00|6547.7|6531.7|6556.7|6539.7|6556.7|6540.7|6547.7|6530.7|3
1585849500000|2020-04-02 17:45:00|6555.7|6538.7|6548.2|6531.2|6556.7|6539.7|6547.7|6530.7|12
1585849800000|2020-04-02 17:50:00|6546.7|6530.7|6552.7|6538.7|6557.7|6540.7|6545.7|6529.7|9
1585850100000|2020-04-02 17:55:00|6551.7|6539.7|6561.8|6544.8|6561.9|6545.7|6550.7|6537.7|14
1585850400000|2020-04-02 18:00:00|6561.9|6544.9|6541.2|6524.2|6562|6545|6538.1|6521.1|0
1585850700000|2020-04-02 18:05:00|6541.1|6524.1|6529.7|6512.7|6544.5|6527.5|6527.9|6510.9|0
1585851000000|2020-04-02 18:10:00|6529.8|6512.8|6549.9|6532.9|6550|6533|6524.5|6507.5|0
1585851300000|2020-04-02 18:15:00|6550|6533|6525.8|6508.8|6554.5|6537.5|6525.8|6508.8|0
1585851600000|2020-04-02 18:20:00|6523.7|6506.7|6529.1|6512.1|6534.8|6517.8|6521.3|6504.3|0
1585851900000|2020-04-02 18:25:00|6529.2|6512.2|6546.4|6529.4|6548.9|6531.9|6526.6|6509.6|0
1585852200000|2020-04-02 18:30:00|6546.3|6529.3|6541.1|6524.1|6553.5|6536.5|6531|6514|0
1585852500000|2020-04-02 18:35:00|6541.2|6524.2|6553.8|6536.8|6556|6539|6538.9|6521.9|0
1585852800000|2020-04-02 18:40:00|6553.6|6536.6|6536|6519|6556|6539|6536|6519|0
1585853100000|2020-04-02 18:45:00|6536.1|6519.1|6536.5|6519.5|6551.5|6534.5|6530.7|6513.7|0
1585853400000|2020-04-02 18:50:00|6536.3|6519.3|6559.5|6542.5|6567.7|6550.7|6533.8|6516.8|0
1585853700000|2020-04-02 18:55:00|6559.4|6542.4|6577.5|6560.5|6579.8|6562.8|6554.7|6537.7|0
1585854000000|2020-04-02 19:00:00|6577.7|6560.7|6575|6558|6588.6|6571.6|6567.5|6550.5|0
1585854300000|2020-04-02 19:05:00|6575.1|6558.1|6578.1|6561.1|6580.4|6563.4|6562|6545|0
1585854600000|2020-04-02 19:10:00|6578.2|6561.2|6566.1|6549.1|6580.7|6563.7|6560.7|6543.7|0
1585854900000|2020-04-02 19:15:00|6566|6549|6586.4|6569.4|6586.8|6569.8|6563.5|6546.5|0
1585855200000|2020-04-02 19:20:00|6586.2|6569.2|6587.6|6570.6|6592.8|6575.8|6581.3|6564.3|0
1585855500000|2020-04-02 19:25:00|6587.5|6570.5|6583|6566|6592.5|6575.5|6575|6558|0
1585855800000|2020-04-02 19:30:00|6583.1|6566.1|6568.2|6551.2|6591.1|6574.1|6567.1|6550.1|0
1585856100000|2020-04-02 19:35:00|6568.3|6551.3|6558.8|6541.8|6576.4|6559.4|6555.4|6538.4|0
1585856400000|2020-04-02 19:40:00|6558.9|6541.9|6594.2|6577.2|6596.6|6579.6|6558.2|6541.2|0
1585856700000|2020-04-02 19:45:00|6594.3|6577.3|6585.2|6568.2|6603.8|6586.8|6574.9|6557.9|0
1585857000000|2020-04-02 19:50:00|6586|6569|6621.7|6604.7|6624.3|6607.3|6586|6569|0
1585857300000|2020-04-02 19:55:00|6621.8|6604.8|6623.7|6606.7|6633.3|6616.3|6609.1|6592.1|0
1585857600000|2020-04-02 20:00:00|6623.6|6606.6|6632.8|6615.8|6643.2|6626.2|6617.5|6600.5|0
1585857900000|2020-04-02 20:05:00|6632.7|6615.7|6642.6|6625.6|6644.9|6627.9|6630.9|6613.9|0
1585858200000|2020-04-02 20:10:00|6642.7|6625.7|6624.8|6607.8|6644.1|6627.1|6621.7|6604.7|0
1585858500000|2020-04-02 20:15:00|6625.2|6608.2|6625.4|6608.4|6627.4|6610.4|6625|6608|0
1585858800000|2020-04-02 20:20:00|6625.2|6608.2|6623.7|6606.7|6625.9|6608.9|6623|6606|0
1585859100000|2020-04-02 20:25:00|6624.1|6607.1|6625.2|6608.2|6625.7|6608.7|6623.7|6606.7|0
1585859400000|2020-04-02 20:30:00|6625.1|6608.1|6636|6619|6637.2|6620.2|6624.9|6607.9|0
1585859700000|2020-04-02 20:35:00|6636.5|6619.5|6637.7|6620.7|6638.9|6621.9|6636.5|6619.5|0
1585860000000|2020-04-02 20:40:00|6637.6|6620.6|6624.9|6607.9|6638.4|6621.4|6622.5|6605.5|0
1585860300000|2020-04-02 20:45:00|6625|6608|6632.5|6615.5|6634.3|6617.3|6620.3|6603.3|0
1585860600000|2020-04-02 20:50:00|6632.6|6615.6|6628.5|6611.5|6634.3|6617.3|6625.5|6608.5|0
1585860900000|2020-04-02 20:55:00|6629|6612|6623.7|6606.7|6631.9|6614.9|6622.2|6605.2|0
1585861200000|2020-04-02 21:00:00|6624|6607|6623.7|6606.7|6625.7|6608.7|6622.2|6605.2|0
1585861500000|2020-04-02 21:05:00|6624|6607|6622.4|6605.4|6624.6|6607.6|6622.4|6605.4|0
1585861800000|2020-04-02 21:10:00|6622.9|6605.9|6623.3|6606.3|6624.4|6607.4|6622|6605|0
1585862100000|2020-04-02 21:15:00|6623.1|6606.1|6622.9|6605.9|6623.7|6606.7|6622.4|6605.4|0
1585862400000|2020-04-02 21:20:00|6623.1|6606.1|6622.2|6605.2|6623.7|6606.7|6622.2|6605.2|0
1585862700000|2020-04-02 21:25:00|6622.6|6605.6|6619.3|6602.3|6623.3|6606.3|6619.3|6602.3|0
1585863000000|2020-04-02 21:30:00|6619.5|6602.5|6622.2|6605.2|6622.2|6605.2|6617.7|6600.7|0
1585863300000|2020-04-02 21:35:00|6622|6605|6622.6|6605.6|6622.6|6605.6|6621.7|6604.7|0
1585863600000|2020-04-02 21:40:00|6622.4|6605.4|6622.9|6605.9|6622.9|6605.9|6622.4|6605.4|0
1585863900000|2020-04-02 21:45:00|6623.5|6606.5|6625.1|6608.1|6625.1|6608.1|6623.1|6606.1|0
1585864200000|2020-04-02 21:50:00|6624.6|6607.6|6624.6|6607.6|6625.5|6608.5|6624.4|6607.4|0
1585864500000|2020-04-02 21:55:00|6624.2|6607.2|6624.9|6607.9|6625.3|6608.3|6624|6607|0
1585864800000|2020-04-02 22:00:00|6624.8|6607.8|6613.3|6596.3|6624.8|6607.8|6604.7|6587.7|0
1585865100000|2020-04-02 22:05:00|6613.6|6596.6|6621.4|6604.4|6623.8|6606.8|6613.1|6596.1|0
1585865400000|2020-04-02 22:10:00|6621.5|6604.5|6629|6612|6636.4|6619.4|6621.5|6604.5|0
1585865700000|2020-04-02 22:15:00|6629.1|6612.1|6633.2|6616.2|6634.9|6617.9|6626.8|6609.8|0
1585866000000|2020-04-02 22:20:00|6633.4|6616.4|6634.3|6617.3|6642.7|6625.7|6632.7|6615.7|0
1585866300000|2020-04-02 22:25:00|6633.7|6616.7|6634.6|6617.6|6637.8|6620.8|6632.2|6615.2|0
1585866600000|2020-04-02 22:30:00|6634.4|6617.4|6628.5|6611.5|6635.3|6618.3|6628.5|6611.5|0
1585866900000|2020-04-02 22:35:00|6628.6|6611.6|6623|6606|6630.7|6613.7|6620.6|6603.6|0
1585867200000|2020-04-02 22:40:00|6623.2|6606.2|6613.7|6596.7|6624.7|6607.7|6613.7|6596.7|0
1585867500000|2020-04-02 22:45:00|6614.2|6597.2|6620.6|6603.6|6621.5|6604.5|6614.2|6597.2|0
1585867800000|2020-04-02 22:50:00|6621.3|6604.3|6623.5|6606.5|6624.2|6607.2|6620.3|6603.3|0
1585868100000|2020-04-02 22:55:00|6623.2|6606.2|6629.6|6612.6|6630.8|6613.8|6621.5|6604.5|0
1585868400000|2020-04-02 23:00:00|6629.5|6612.5|6629.1|6612.1|6635|6618|6625.9|6608.9|0
1585868700000|2020-04-02 23:05:00|6629.2|6612.2|6624.7|6607.7|6633.3|6616.3|6624.7|6607.7|0
1585869000000|2020-04-02 23:10:00|6625|6608|6618.3|6601.3|6625.9|6608.9|6614.2|6597.2|0
1585869300000|2020-04-02 23:15:00|6617.6|6600.6|6622|6605|6622|6605|6617.4|6600.4|0
1585869600000|2020-04-02 23:20:00|6622.1|6605.1|6618.6|6601.6|6623.2|6606.2|6618.6|6601.6|0
1585869900000|2020-04-02 23:25:00|6618.5|6601.5|6618.3|6601.3|6621|6604|6617.4|6600.4|0
1585870200000|2020-04-02 23:30:00|6618.4|6601.4|6609.5|6592.5|6619.1|6602.1|6608.8|6591.8|0
1585870500000|2020-04-02 23:35:00|6609.3|6592.3|6598.2|6581.2|6615.6|6598.6|6597.8|6580.8|0
1585870800000|2020-04-02 23:40:00|6598.3|6581.3|6587|6570|6602.6|6585.6|6585.2|6568.2|0
1585871100000|2020-04-02 23:45:00|6586.9|6569.9|6589.1|6572.1|6597|6580|6585.7|6568.7|0
1585871400000|2020-04-02 23:50:00|6589.4|6572.4|6588.1|6571.1|6593.8|6576.8|6587.2|6570.2|0
1585871700000|2020-04-02 23:55:00|6587.2|6570.2|6593.8|6576.8|6596.2|6579.2|6587|6570|0
1585872000000|2020-04-03 00:00:00|6593.6|6576.6|6605.2|6588.2|6610|6593|6588.8|6571.8|0
1585872300000|2020-04-03 00:05:00|6603.8|6586.8|6592.3|6575.3|6604.8|6587.8|6590.1|6573.1|0
1585872600000|2020-04-03 00:10:00|6592.2|6575.2|6591.1|6574.1|6602.1|6585.1|6589.1|6572.1|0
1585872900000|2020-04-03 00:15:00|6590.9|6573.9|6586.3|6569.3|6603.2|6586.2|6578.8|6561.8|0
1585873200000|2020-04-03 00:20:00|6586.2|6569.2|6598.3|6581.3|6598.3|6581.3|6581.4|6564.4|0
1585873500000|2020-04-03 00:25:00|6598.2|6581.2|6598.3|6581.3|6606.7|6589.7|6595.7|6578.7|0
1585873800000|2020-04-03 00:30:00|6597.5|6580.5|6591.3|6574.3|6598.6|6581.6|6587.7|6570.7|0
1585874100000|2020-04-03 00:35:00|6591.7|6574.7|6596|6579|6603.4|6586.4|6591.2|6574.2|0
1585874400000|2020-04-03 00:40:00|6595.9|6578.9|6588.6|6571.6|6600.7|6583.7|6586.1|6569.1|0
1585874700000|2020-04-03 00:45:00|6588.1|6571.1|6582.5|6565.5|6588.1|6571.1|6576.5|6559.5|0
1585875000000|2020-04-03 00:50:00|6583.7|6566.7|6580|6563|6588.6|6571.6|6578.7|6561.7|0
1585875300000|2020-04-03 00:55:00|6579.5|6562.5|6586.3|6569.3|6590.9|6573.9|6578.7|6561.7|0
1585875600000|2020-04-03 01:00:00|6585.4|6568.4|6575.6|6558.6|6585.4|6568.4|6566.8|6549.8|0
1585875900000|2020-04-03 01:05:00|6576.7|6559.7|6582.8|6565.8|6586.5|6569.5|6574.2|6557.2|0
1585876200000|2020-04-03 01:10:00|6583.9|6566.9|6591.4|6574.4|6591.4|6574.4|6579.2|6562.2|0
1585876500000|2020-04-03 01:15:00|6591.3|6574.3|6579.7|6562.7|6591.3|6574.3|6579.2|6562.2|0
1585876800000|2020-04-03 01:20:00|6580.4|6563.4|6581.8|6564.8|6589|6572|6580.4|6563.4|0
1585877100000|2020-04-03 01:25:00|6584.2|6567.2|6581.9|6564.9|6598.7|6581.7|6580.6|6563.6|0
1585877400000|2020-04-03 01:30:00|6581.8|6564.8|6606.9|6589.9|6609.3|6592.3|6579.4|6562.4|0
1585877700000|2020-04-03 01:35:00|6608.1|6591.1|6613.9|6596.9|6615.2|6598.2|6601.9|6584.9|0
1585878000000|2020-04-03 01:40:00|6612.7|6595.7|6598.4|6581.4|6616.3|6599.3|6593.6|6576.6|0
1585878300000|2020-04-03 01:45:00|6598.5|6581.5|6607.9|6590.9|6607.9|6590.9|6597.2|6580.2|0
1585878600000|2020-04-03 01:50:00|6607.4|6590.4|6606.8|6589.8|6612.9|6595.9|6603.1|6586.1|0
1585878900000|2020-04-03 01:55:00|6605.6|6588.6|6610.5|6593.5|6611.6|6594.6|6599.6|6582.6|0
1585879200000|2020-04-03 02:00:00|6611|6594|6605.6|6588.6|6612.8|6595.8|6605.6|6588.6|0
1585879500000|2020-04-03 02:05:00|6605.7|6588.7|6599.6|6582.6|6608|6591|6593.4|6576.4|0
1585879800000|2020-04-03 02:10:00|6600|6583|6595.9|6578.9|6600.8|6583.8|6588.8|6571.8|0
1585880100000|2020-04-03 02:15:00|6596|6579|6583.8|6566.8|6600.7|6583.7|6581.3|6564.3|0
1585880400000|2020-04-03 02:20:00|6583.7|6566.7|6584.2|6567.2|6586.7|6569.7|6574.5|6557.5|0
1585880700000|2020-04-03 02:25:00|6581.9|6564.9|6583.2|6566.2|6586.8|6569.8|6579.5|6562.5|0
1585881000000|2020-04-03 02:30:00|6582.7|6565.7|6585.6|6568.6|6585.6|6568.6|6575.9|6558.9|0
1585881300000|2020-04-03 02:35:00|6586.7|6569.7|6580.8|6563.8|6586.7|6569.7|6577.1|6560.1|0
1585881600000|2020-04-03 02:40:00|6580.3|6563.3|6583.2|6566.2|6586.8|6569.8|6579.5|6562.5|0
1585881900000|2020-04-03 02:45:00|6583.7|6566.7|6577.3|6560.3|6589.3|6572.3|6576.1|6559.1|0
1585882200000|2020-04-03 02:50:00|6576.1|6559.1|6576.2|6559.2|6579.7|6562.7|6572.4|6555.4|0
1585882500000|2020-04-03 02:55:00|6576.1|6559.1|6578.7|6561.7|6584.6|6567.6|6576.1|6559.1|0
1585882800000|2020-04-03 03:00:00|6578.6|6561.6|6581.9|6564.9|6584.5|6567.5|6578.6|6561.6|0
1585883100000|2020-04-03 03:05:00|6581|6564|6581|6564|6584.5|6567.5|6578.4|6561.4|0
1585883400000|2020-04-03 03:10:00|6580.9|6563.9|6574.6|6557.6|6580.9|6563.9|6571.1|6554.1|0
1585883700000|2020-04-03 03:15:00|6574.2|6557.2|6573.5|6556.5|6577|6560|6572.3|6555.3|0
1585884000000|2020-04-03 03:20:00|6573.1|6556.1|6564.1|6547.1|6573.1|6556.1|6560.6|6543.6|0
1585884300000|2020-04-03 03:25:00|6562.9|6545.9|6571.3|6554.3|6574.9|6557.9|6561.8|6544.8|0
1585884600000|2020-04-03 03:30:00|6571.8|6554.8|6556.8|6539.8|6572.5|6555.5|6553.2|6536.2|0
1585884900000|2020-04-03 03:35:00|6557.3|6540.3|6565.1|6548.1|6568.7|6551.7|6555.6|6538.6|0
1585885200000|2020-04-03 03:40:00|6565.2|6548.2|6560.1|6543.1|6569.9|6552.9|6559|6542|0
1585885500000|2020-04-03 03:45:00|6560.2|6543.2|6560.3|6543.3|6562.8|6545.8|6555.4|6538.4|0
1585885800000|2020-04-03 03:50:00|6560.2|6543.2|6562.7|6545.7|6565.2|6548.2|6556.7|6539.7|0
1585886100000|2020-04-03 03:55:00|6562.8|6545.8|6563.8|6546.8|6567.5|6550.5|6560.2|6543.2|0
1585886400000|2020-04-03 04:00:00|6564.2|6547.2|6567.2|6550.2|6567.2|6550.2|6555.3|6538.3|0
1585886700000|2020-04-03 04:05:00|6567.1|6550.1|6553|6536|6567.2|6550.2|6553|6536|0
1585887000000|2020-04-03 04:10:00|6553.1|6536.1|6545.7|6528.7|6555.5|6538.5|6542.1|6525.1|0
1585887300000|2020-04-03 04:15:00|6545.8|6528.8|6538.6|6521.6|6550.5|6533.5|6538.5|6521.5|0
1585887600000|2020-04-03 04:20:00|6539.4|6522.4|6545.6|6528.6|6545.7|6528.7|6538.5|6521.5|0
1585887900000|2020-04-03 04:25:00|6545.7|6528.7|6543.8|6526.8|6550.4|6533.4|6543.8|6526.8|0
1585888200000|2020-04-03 04:30:00|6543.1|6526.1|6540.6|6523.6|6543.1|6526.1|6535.9|6518.9|0
1585888500000|2020-04-03 04:35:00|6540.1|6523.1|6536.8|6519.8|6543|6526|6531.2|6514.2|0
1585888800000|2020-04-03 04:40:00|6536.7|6519.7|6541.6|6524.6|6544.1|6527.1|6536.7|6519.7|0
1585889100000|2020-04-03 04:45:00|6542.1|6525.1|6548.7|6531.7|6555.9|6538.9|6541.6|6524.6|0
1585889400000|2020-04-03 04:50:00|6548.6|6531.6|6541.2|6524.2|6550.9|6533.9|6539.9|6522.9|0
1585889700000|2020-04-03 04:55:00|6541.1|6524.1|6548.5|6531.5|6548.6|6531.6|6538.8|6521.8|0
1585890000000|2020-04-03 05:00:00|6547.6|6530.6|6555.7|6538.7|6558.1|6541.1|6546.1|6529.1|0
1585890300000|2020-04-03 05:05:00|6555.8|6538.8|6551.9|6534.9|6556.8|6539.8|6547|6530|0
1585890600000|2020-04-03 05:10:00|6551.8|6534.8|6529.2|6512.2|6553|6536|6529.2|6512.2|0
1585890900000|2020-04-03 05:15:00|6529.1|6512.1|6529.1|6512.1|6534|6517|6529|6512|0
1585891200000|2020-04-03 05:20:00|6529|6512|6539|6522|6539.1|6522.1|6527.9|6510.9|0
1585891500000|2020-04-03 05:25:00|6538.5|6521.5|6529.2|6512.2|6538.5|6521.5|6524.5|6507.5|0
1585891800000|2020-04-03 05:30:00|6529.1|6512.1|6538.7|6521.7|6541|6524|6526.6|6509.6|0
1585892100000|2020-04-03 05:35:00|6538.6|6521.6|6552.7|6535.7|6555|6538|6536.2|6519.2|0
1585892400000|2020-04-03 05:40:00|6552.8|6535.8|6562.5|6545.5|6573.5|6556.5|6551.6|6534.6|0
1585892700000|2020-04-03 05:45:00|6562.1|6545.1|6562.9|6545.9|6567.7|6550.7|6553.1|6536.1|0
1585893000000|2020-04-03 05:50:00|6563|6546|6565.6|6548.6|6566.6|6549.6|6551.3|6534.3|0
1585893300000|2020-04-03 05:55:00|6565.7|6548.7|6580.2|6563.2|6590.4|6573.4|6565.7|6548.7|0
1585893600000|2020-04-03 06:00:00|6579.8|6562.8|6561.3|6544.3|6579.8|6562.8|6558.9|6541.9|0
1585893900000|2020-04-03 06:05:00|6563.4|6546.4|6550.6|6533.6|6564.2|6547.2|6546.6|6529.6|0
1585894200000|2020-04-03 06:10:00|6550.7|6533.7|6551.8|6534.8|6562|6545|6548.2|6531.2|0
1585894500000|2020-04-03 06:15:00|6552.9|6535.9|6559.3|6542.3|6562|6545|6552.3|6535.3|0
1585894800000|2020-04-03 06:20:00|6557.2|6540.2|6553.6|6536.6|6559.4|6542.4|6546.9|6529.9|0
1585895100000|2020-04-03 06:25:00|6553.9|6536.9|6525.2|6515.2|6553.9|6536.9|6525.2|6515.2|5
1585895400000|2020-04-03 06:30:00|6525.7|6515.7|6558.2|6548.2|6566.2|6556.2|6525.7|6515.7|11
1585895700000|2020-04-03 06:35:00|6557.7|6547.7|6554.2|6544.2|6559.2|6549.2|6547.7|6537.7|4
1585896000000|2020-04-03 06:40:00|6556.2|6546.2|6550.2|6540.2|6556.2|6546.2|6536.7|6526.7|4
1585896300000|2020-04-03 06:45:00|6549.7|6539.7|6563.7|6553.7|6566.7|6556.7|6549.2|6539.2|1
1585896600000|2020-04-03 06:50:00|6563.2|6553.2|6564.2|6554.2|6564.2|6554.2|6562.7|6552.7|0
1585896900000|2020-04-03 06:55:00|6563.7|6553.7|6579.2|6569.2|6584.7|6574.7|6562.7|6552.7|21
1585897200000|2020-04-03 07:00:00|6582.7|6572.7|6574.2|6564.2|6582.7|6572.7|6549.7|6539.7|141
1585897500000|2020-04-03 07:05:00|6575.2|6565.2|6549.2|6539.2|6587.7|6577.7|6547.2|6537.2|181
1585897800000|2020-04-03 07:10:00|6548.2|6538.2|6540.7|6530.7|6552.2|6542.2|6537.2|6527.2|64
1585898100000|2020-04-03 07:15:00|6539.2|6529.2|6520.2|6510.2|6539.2|6529.2|6514.2|6504.2|113
1585898400000|2020-04-03 07:20:00|6519.7|6509.7|6522.7|6512.7|6527.2|6517.2|6509.2|6499.2|115
1585898700000|2020-04-03 07:25:00|6523.2|6513.2|6549.7|6539.7|6551.7|6541.7|6523.2|6513.2|43
1585899000000|2020-04-03 07:30:00|6550.2|6540.2|6546.2|6536.2|6550.2|6540.2|6539.7|6529.7|48
1585899300000|2020-04-03 07:35:00|6546.7|6536.7|6545.2|6535.2|6548.7|6538.7|6525.2|6515.2|65
1585899600000|2020-04-03 07:40:00|6548.7|6538.7|6569.2|6559.2|6588.2|6578.2|6544.7|6534.7|166
1585899900000|2020-04-03 07:45:00|6569.7|6559.7|6558.2|6548.2|6570.7|6560.7|6552.7|6542.7|25
1585900200000|2020-04-03 07:50:00|6557.7|6547.7|6551.7|6541.7|6565.2|6555.2|6551.2|6541.2|41
1585900500000|2020-04-03 07:55:00|6551.2|6541.2|6560.7|6550.7|6568.2|6558.2|6542.2|6532.2|52
1585900800000|2020-04-03 08:00:00|6559.7|6549.7|6559.7|6549.7|6565.7|6555.7|6555.7|6545.7|51
1585901100000|2020-04-03 08:05:00|6560.2|6550.2|6569.7|6559.7|6569.7|6559.7|6560.2|6550.2|49
1585901400000|2020-04-03 08:10:00|6569.2|6559.2|6577.2|6567.2|6577.7|6567.7|6562.2|6552.2|13
1585901700000|2020-04-03 08:15:00|6576.7|6566.7|6578.2|6568.2|6587.7|6577.7|6574.7|6564.7|23
1585902000000|2020-04-03 08:20:00|6577.7|6567.7|6571.2|6561.2|6577.7|6567.7|6568.7|6558.7|44
1585902300000|2020-04-03 08:25:00|6571.7|6561.7|6572.2|6562.2|6572.2|6562.2|6556.7|6546.7|45
1585902600000|2020-04-03 08:30:00|6567.7|6557.7|6566.2|6556.2|6574.7|6564.7|6563.2|6553.2|77
1585902900000|2020-04-03 08:35:00|6565.7|6555.7|6573.7|6563.7|6579.2|6569.2|6565.2|6555.2|48
1585903200000|2020-04-03 08:40:00|6574.2|6564.2|6578.7|6568.7|6579.7|6569.7|6570.7|6560.7|18
1585903500000|2020-04-03 08:45:00|6579.2|6569.2|6574.7|6564.7|6582.7|6572.7|6572.2|6562.2|156
1585903800000|2020-04-03 08:50:00|6574.2|6564.2|6573.7|6563.7|6575.7|6565.7|6568.7|6558.7|40
1585904100000|2020-04-03 08:55:00|6572.7|6562.7|6573.7|6563.7|6578.2|6568.2|6572.7|6562.7|145
1585904400000|2020-04-03 09:00:00|6574.2|6564.2|6574.2|6564.2|6588.2|6578.2|6574.2|6564.2|22
1585904700000|2020-04-03 09:05:00|6574.7|6564.7|6565.7|6555.7|6574.7|6564.7|6564.7|6554.7|12
1585905000000|2020-04-03 09:10:00|6565.2|6555.2|6563.7|6553.7|6567.7|6557.7|6558.2|6548.2|41
1585905300000|2020-04-03 09:15:00|6563.2|6553.2|6551.2|6541.2|6563.7|6553.7|6550.7|6540.7|59
1585905600000|2020-04-03 09:20:00|6550.7|6540.7|6547.2|6537.2|6552.7|6542.7|6543.2|6533.2|39
1585905900000|2020-04-03 09:25:00|6547.7|6537.7|6556.2|6546.2|6556.7|6546.7|6543.2|6533.2|18
1585906200000|2020-04-03 09:30:00|6556.7|6546.7|6556.7|6546.7|6562.2|6552.2|6554.2|6544.2|60
1585906500000|2020-04-03 09:35:00|6557.2|6547.2|6549.7|6539.7|6560.7|6550.7|6549.7|6539.7|114
1585906800000|2020-04-03 09:40:00|6549.2|6539.2|6551.2|6541.2|6561.2|6551.2|6546.7|6536.7|267
1585907100000|2020-04-03 09:45:00|6550.7|6540.7|6549.2|6539.2|6552.2|6542.2|6544.7|6534.7|27
1585907400000|2020-04-03 09:50:00|6547.7|6537.7|6546.2|6536.2|6550.2|6540.2|6540.7|6530.7|40
1585907700000|2020-04-03 09:55:00|6545.7|6535.7|6554.7|6544.7|6555.2|6545.2|6540.7|6530.7|73
1585908000000|2020-04-03 10:00:00|6555.2|6545.2|6560.2|6550.2|6563.7|6553.7|6552.7|6542.7|39
1585908300000|2020-04-03 10:05:00|6561.2|6551.2|6569.7|6559.7|6572.7|6562.7|6560.7|6550.7|23
1585908600000|2020-04-03 10:10:00|6570.2|6560.2|6571.2|6561.2|6571.2|6561.2|6558.7|6548.7|33
1585908900000|2020-04-03 10:15:00|6571.7|6561.7|6567.7|6557.7|6575.7|6565.7|6566.7|6556.7|42
1585909200000|2020-04-03 10:20:00|6568.2|6558.2|6573.7|6563.7|6574.7|6564.7|6562.2|6552.2|14
1585909500000|2020-04-03 10:25:00|6574.2|6564.2|6573.7|6563.7|6576.2|6566.2|6573.7|6563.7|15
1585909800000|2020-04-03 10:30:00|6573.2|6563.2|6588.7|6578.7|6588.7|6578.7|6571.7|6561.7|25
1585910100000|2020-04-03 10:35:00|6589.7|6579.7|6588.7|6578.7|6590.7|6580.7|6583.7|6573.7|21
1585910400000|2020-04-03 10:40:00|6588.2|6578.2|6585.2|6575.2|6590.2|6580.2|6584.7|6574.7|26
1585910700000|2020-04-03 10:45:00|6585.7|6575.7|6593.7|6583.7|6595.7|6585.7|6585.7|6575.7|20
1585911000000|2020-04-03 10:50:00|6594.2|6584.2|6597.2|6587.2|6601.2|6591.2|6594.2|6584.2|32
1585911300000|2020-04-03 10:55:00|6597.7|6587.7|6591.2|6581.2|6601.7|6591.7|6590.2|6580.2|27
1585911600000|2020-04-03 11:00:00|6590.7|6580.7|6595.7|6585.7|6595.7|6585.7|6581.2|6571.2|65
1585911900000|2020-04-03 11:05:00|6596.2|6586.2|6585.2|6575.2|6599.2|6589.2|6584.7|6574.7|16
1585912200000|2020-04-03 11:10:00|6584.7|6574.7|6582.7|6572.7|6584.7|6574.7|6580.7|6570.7|29
1585912500000|2020-04-03 11:15:00|6582.2|6572.2|6577.7|6567.7|6586.7|6576.7|6576.2|6566.2|16
1585912800000|2020-04-03 11:20:00|6578.2|6568.2|6581.7|6571.7|6584.2|6574.2|6578.2|6568.2|25
1585913100000|2020-04-03 11:25:00|6582.2|6572.2|6585.7|6575.7|6586.2|6576.2|6580.2|6570.2|43
1585913400000|2020-04-03 11:30:00|6585.2|6575.2|6596.7|6586.7|6596.7|6586.7|6582.7|6572.7|30
1585913700000|2020-04-03 11:35:00|6596.2|6586.2|6594.2|6584.2|6598.2|6588.2|6594.2|6584.2|18
1585914000000|2020-04-03 11:40:00|6596.9|6586.9|6589.4|6579.4|6596.9|6586.9|6587.4|6577.4|24
1585914300000|2020-04-03 11:45:00|6589.9|6579.9|6598.9|6588.9|6603.4|6593.4|6587.9|6577.9|36
1585914600000|2020-04-03 11:50:00|6597.9|6587.9|6605.4|6595.4|6607.4|6597.4|6594.4|6584.4|24
1585914900000|2020-04-03 11:55:00|6606.4|6596.4|6623.9|6613.9|6633.4|6623.4|6602.4|6592.4|149
1585915200000|2020-04-03 12:00:00|6623.4|6613.4|6616.9|6606.9|6627.4|6617.4|6613.9|6603.9|63
1585915500000|2020-04-03 12:05:00|6616.4|6606.4|6617.4|6607.4|6619.9|6609.9|6613.9|6603.9|37
1585915800000|2020-04-03 12:10:00|6616.9|6606.9|6622.4|6612.4|6625.9|6615.9|6613.9|6603.9|45
1585916100000|2020-04-03 12:15:00|6623.4|6613.4|6611.9|6601.9|6623.9|6613.9|6611.9|6601.9|49
1585916400000|2020-04-03 12:20:00|6610.4|6600.4|6613.4|6603.4|6616.4|6606.4|6604.9|6594.9|37
1585916700000|2020-04-03 12:25:00|6611.9|6601.9|6604.4|6594.4|6613.4|6603.4|6590.9|6580.9|74
1585917000000|2020-04-03 12:30:00|6603.9|6593.9|6619.9|6609.9|6626.4|6616.4|6582.9|6572.9|68
1585917300000|2020-04-03 12:35:00|6620.4|6610.4|6621.4|6611.4|6624.9|6614.9|6616.9|6606.9|40
1585917600000|2020-04-03 12:40:00|6620.9|6610.9|6619.4|6609.4|6627.9|6617.9|6618.4|6608.4|84
1585917900000|2020-04-03 12:45:00|6618.9|6608.9|6620.4|6610.4|6622.4|6612.4|6612.4|6602.4|133
1585918200000|2020-04-03 12:50:00|6619.4|6609.4|6612.4|6602.4|6621.4|6611.4|6609.9|6599.9|32
1585918500000|2020-04-03 12:55:00|6611.9|6601.9|6614.9|6604.9|6615.4|6605.4|6603.9|6593.9|18
1585918800000|2020-04-03 13:00:00|6615.4|6605.4|6620.4|6610.4|6621.4|6611.4|6612.4|6602.4|56
1585919100000|2020-04-03 13:05:00|6619.9|6609.9|6609.9|6599.9|6622.4|6612.4|6608.9|6598.9|28
1585919400000|2020-04-03 13:10:00|6610.4|6600.4|6611.4|6601.4|6617.9|6607.9|6606.4|6596.4|27
1585919700000|2020-04-03 13:15:00|6611.9|6601.9|6612.4|6602.4|6618.4|6608.4|6611.4|6601.4|29
1585920000000|2020-04-03 13:20:00|6612.9|6602.9|6615.4|6605.4|6621.4|6611.4|6612.9|6602.9|24
1585920300000|2020-04-03 13:25:00|6615.9|6605.9|6613.4|6603.4|6620.4|6610.4|6609.9|6599.9|66
1585920600000|2020-04-03 13:30:00|6612.9|6602.9|6618.4|6608.4|6622.9|6612.9|6605.9|6595.9|107
1585920900000|2020-04-03 13:35:00|6618.9|6608.9|6623.4|6613.4|6623.9|6613.9|6613.4|6603.4|49
1585921200000|2020-04-03 13:40:00|6624.4|6614.4|6627.9|6617.9|6642.9|6632.9|6620.9|6610.9|117
1585921500000|2020-04-03 13:45:00|6627.4|6617.4|6622.4|6612.4|6632.4|6622.4|6622.4|6612.4|32
1585921800000|2020-04-03 13:50:00|6621.4|6611.4|6606.4|6596.4|6622.9|6612.9|6602.9|6592.9|39
1585922100000|2020-04-03 13:55:00|6605.9|6595.9|6603.9|6593.9|6613.4|6603.4|6602.9|6592.9|131
1585922400000|2020-04-03 14:00:00|6604.4|6594.4|6594.9|6584.9|6612.9|6602.9|6593.4|6583.4|54
1585922700000|2020-04-03 14:05:00|6595.4|6585.4|6614.4|6604.4|6621.9|6611.9|6595.4|6585.4|36
1585923000000|2020-04-03 14:10:00|6612.9|6602.9|6609.9|6599.9|6614.9|6604.9|6607.4|6597.4|24
1585923300000|2020-04-03 14:15:00|6609.4|6599.4|6597.9|6587.9|6609.4|6599.4|6596.4|6586.4|42
1585923600000|2020-04-03 14:20:00|6598.4|6588.4|6613.4|6603.4|6613.4|6603.4|6593.9|6583.9|38
1585923900000|2020-04-03 14:25:00|6612.9|6602.9|6608.9|6598.9|6612.9|6602.9|6605.9|6595.9|26
1585924200000|2020-04-03 14:30:00|6609.4|6599.4|6608.9|6598.9|6612.4|6602.4|6601.9|6591.9|30
1585924500000|2020-04-03 14:35:00|6607.9|6597.9|6602.9|6592.9|6615.4|6605.4|6598.9|6588.9|38
1585924800000|2020-04-03 14:40:00|6603.9|6593.9|6605.9|6595.9|6606.9|6596.9|6600.4|6590.4|131
1585925100000|2020-04-03 14:45:00|6605.4|6595.4|6601.9|6591.9|6609.9|6599.9|6600.9|6590.9|64
1585925400000|2020-04-03 14:50:00|6601.4|6591.4|6590.4|6580.4|6606.9|6596.9|6590.4|6580.4|33
1585925700000|2020-04-03 14:55:00|6590.9|6580.9|6603.9|6593.9|6603.9|6593.9|6589.4|6579.4|28
1585926000000|2020-04-03 15:00:00|6606.9|6596.9|6601.9|6591.9|6607.9|6597.9|6601.4|6591.4|53
1585926300000|2020-04-03 15:05:00|6601.4|6591.4|6588.4|6578.4|6601.9|6591.9|6584.9|6574.9|148
1585926600000|2020-04-03 15:10:00|6587.4|6577.4|6580.9|6570.9|6588.4|6578.4|6580.4|6570.4|42
1585926900000|2020-04-03 15:15:00|6581.4|6571.4|6579.9|6569.9|6584.9|6574.9|6576.4|6566.4|93
1585927200000|2020-04-03 15:20:00|6579.4|6569.4|6567.9|6557.9|6587.4|6577.4|6566.4|6556.4|135
1585927500000|2020-04-03 15:25:00|6567.4|6557.4|6572.4|6562.4|6580.9|6570.9|6563.9|6553.9|244
1585927800000|2020-04-03 15:30:00|6573.4|6561.4|6590.4|6576.4|6624.9|6607.9|6562.4|6548.4|740
1585928100000|2020-04-03 15:35:00|6589.4|6575.4|6589.4|6575.4|6603.4|6590.4|6570.4|6556.4|166
1585928400000|2020-04-03 15:40:00|6588.4|6574.4|6564.4|6549.4|6589.9|6577.4|6560.4|6545.4|50
1585928700000|2020-04-03 15:45:00|6563.4|6548.4|6563.4|6546.4|6565.4|6551.4|6554.4|6540.4|23
1585929000000|2020-04-03 15:50:00|6564.4|6547.4|6559.4|6542.4|6565.4|6549.4|6555.4|6540.4|33
1585929300000|2020-04-03 15:55:00|6555.4|6543.4|6565.4|6549.4|6570.4|6553.4|6555.4|6543.4|19
1585929600000|2020-04-03 16:00:00|6564.4|6548.4|6558.4|6541.4|6564.4|6548.4|6555.4|6540.4|15
1585929900000|2020-04-03 16:05:00|6557.9|6540.9|6553.9|6536.9|6558.4|6541.4|6548.4|6536.4|24
1585930200000|2020-04-03 16:10:00|6554.4|6537.4|6549.4|6533.4|6555.4|6539.4|6549.4|6533.4|4
1585930500000|2020-04-03 16:15:00|6547.9|6530.9|6547.4|6530.4|6547.9|6530.9|6547.4|6530.4|1
1585930800000|2020-04-03 16:20:00|6547.9|6530.9|6549.9|6532.9|6553.9|6536.9|6546.4|6529.4|6
1585931100000|2020-04-03 16:25:00|6550.4|6533.4|6552.9|6535.9|6552.9|6535.9|6549.9|6532.9|5
1585931400000|2020-04-03 16:30:00|6552.4|6535.4|6553.4|6536.4|6553.4|6536.4|6552.4|6535.4|0
1585931700000|2020-04-03 16:35:00|6557.9|6540.9|6559.9|6542.9|6564.4|6547.4|6554.4|6537.4|5
1585932000000|2020-04-03 16:40:00|6565.4|6548.4|6563.4|6546.4|6566.9|6549.9|6560.4|6543.4|6
1585932300000|2020-04-03 16:45:00|6562.9|6545.9|6550.9|6533.9|6562.9|6545.9|6549.4|6533.4|2
1585932900000|2020-04-03 16:55:00|6549.4|6532.4|6547.4|6530.4|6549.4|6532.4|6546.9|6529.9|1
1585933200000|2020-04-03 17:00:00|6547.9|6530.9|6547.9|6530.9|6547.9|6530.9|6547.9|6530.9|0
1585933800000|2020-04-03 17:10:00|6562.4|6545.4|6555.9|6538.9|6562.4|6545.4|6555.9|6538.9|14
1585934100000|2020-04-03 17:15:00|6555.4|6538.4|6564.4|6552.4|6567.4|6552.4|6553.9|6536.9|27
1585934400000|2020-04-03 17:20:00|6563.9|6546.9|6578.4|6566.4|6585.9|6568.9|6563.9|6546.9|74
1585934700000|2020-04-03 17:25:00|6579.4|6561.4|6571.4|6554.4|6590.4|6573.4|6570.4|6553.4|157
1585935000000|2020-04-03 17:30:00|6570.9|6553.9|6563.4|6546.4|6571.4|6554.4|6560.4|6544.4|12
1585935300000|2020-04-03 17:35:00|6561.4|6545.4|6560.4|6545.4|6561.4|6545.4|6560.4|6545.4|0
1585935600000|2020-04-03 17:40:00|6559.4|6546.4|6561.9|6544.9|6563.4|6546.4|6554.9|6537.9|2
1585935900000|2020-04-03 17:45:00|6559.4|6542.4|6562.9|6545.9|6569.9|6552.9|6558.4|6542.4|5
1585936200000|2020-04-03 17:50:00|6559.4|6544.4|6562.4|6545.4|6567.9|6550.9|6557.9|6540.9|1
1585936500000|2020-04-03 17:55:00|6562.9|6545.9|6566.5|6549.5|6566.5|6552.9|6555.4|6540.4|14
1585936800000|2020-04-03 18:00:00|6566.4|6549.4|6564.2|6547.2|6572.3|6555.3|6556.4|6539.4|0
1585937100000|2020-04-03 18:05:00|6564.1|6547.1|6560.7|6543.7|6566.1|6549.1|6558.1|6541.1|0
1585937400000|2020-04-03 18:10:00|6560.8|6543.8|6553|6536|6561|6544|6546.2|6529.2|0
1585937700000|2020-04-03 18:15:00|6553.1|6536.1|6550.6|6533.6|6556.1|6539.1|6547.8|6530.8|0
1585938000000|2020-04-03 18:20:00|6550.5|6533.5|6558.9|6541.9|6561.3|6544.3|6550.5|6533.5|0
1585938300000|2020-04-03 18:25:00|6558.8|6541.8|6572.2|6555.2|6572.5|6555.5|6555.3|6538.3|0
1585938600000|2020-04-03 18:30:00|6572.1|6555.1|6564.7|6547.7|6572.1|6555.1|6557|6540|0
1585938900000|2020-04-03 18:35:00|6564.9|6547.9|6559.7|6542.7|6567.5|6550.5|6556.9|6539.9|0
1585939200000|2020-04-03 18:40:00|6559.6|6542.6|6551.2|6534.2|6565.2|6548.2|6551.1|6534.1|0
1585939500000|2020-04-03 18:45:00|6551.3|6534.3|6564.6|6547.6|6567|6550|6551.3|6534.3|0
1585939800000|2020-04-03 18:50:00|6564.4|6547.4|6575.2|6558.2|6585.3|6568.3|6564.3|6547.3|0
1585940100000|2020-04-03 18:55:00|6575.3|6558.3|6588.1|6571.1|6588.2|6571.2|6575.1|6558.1|0
1585940400000|2020-04-03 19:00:00|6588|6571|6581.7|6564.7|6598.6|6581.6|6576.8|6559.8|0
1585940700000|2020-04-03 19:05:00|6581.8|6564.8|6572.2|6555.2|6584.3|6567.3|6572.1|6555.1|0
1585941000000|2020-04-03 19:10:00|6572.1|6555.1|6575.2|6558.2|6579.6|6562.6|6569.5|6552.5|0
1585941300000|2020-04-03 19:15:00|6573.1|6556.1|6583.5|6566.5|6595.1|6578.1|6570.3|6553.3|0
1585941600000|2020-04-03 19:20:00|6584.6|6567.6|6570.5|6553.5|6588.3|6571.3|6570.1|6553.1|0
1585941900000|2020-04-03 19:25:00|6570.4|6553.4|6578.2|6561.2|6580.8|6563.8|6567.7|6550.7|0
1585942200000|2020-04-03 19:30:00|6578.3|6561.3|6569.9|6552.9|6590.8|6573.8|6567.5|6550.5|0
1585942500000|2020-04-03 19:35:00|6568.8|6551.8|6565|6548|6580.7|6563.7|6564.6|6547.6|0
1585942800000|2020-04-03 19:40:00|6564.9|6547.9|6555.9|6538.9|6569.9|6552.9|6555.8|6538.8|0
1585943100000|2020-04-03 19:45:00|6556|6539|6589.7|6572.7|6592.9|6575.9|6555.9|6538.9|0
1585943400000|2020-04-03 19:50:00|6591.8|6574.8|6614.7|6597.7|6618.2|6601.2|6591.8|6574.8|0
1585943700000|2020-04-03 19:55:00|6614.8|6597.8|6599.9|6582.9|6620.7|6603.7|6588.9|6571.9|0
1585944000000|2020-04-03 20:00:00|6599.8|6582.8|6613.8|6596.8|6618.5|6601.5|6599.8|6582.8|0
1585944300000|2020-04-03 20:05:00|6613.3|6596.3|6619.3|6602.3|6625.7|6608.7|6613.3|6596.3|0
1585944600000|2020-04-03 20:10:00|6619.2|6602.2|6614.6|6597.6|6629.6|6612.6|6614|6597|0
1585944900000|2020-04-03 20:15:00|6614.5|6597.5|6616.5|6599.5|6617.7|6600.7|6614.5|6597.5|0
1585945200000|2020-04-03 20:20:00|6617|6600|6615.9|6598.9|6617|6600|6614.5|6597.5|0
1585945500000|2020-04-03 20:25:00|6616.3|6599.3|6615|6598|6616.6|6599.6|6613.4|6596.4|0
1585945800000|2020-04-03 20:30:00|6615.1|6598.1|6613.5|6596.5|6621.3|6604.3|6610.5|6593.5|0
1585946100000|2020-04-03 20:35:00|6613.6|6596.6|6609.5|6592.5|6614.7|6597.7|6605.8|6588.8|0
1585946400000|2020-04-03 20:40:00|6609.4|6592.4|6608.3|6591.3|6610.5|6593.5|6606.5|6589.5|0
1585946700000|2020-04-03 20:45:00|6608.8|6591.8|6612.9|6595.9|6612.9|6595.9|6607.5|6590.5|0
1585947000000|2020-04-03 20:50:00|6613|6596|6612.2|6595.2|6619.4|6602.4|6608.7|6591.7|0
1585947300000|2020-04-03 20:55:00|6611.7|6594.7|6612.6|6595.6|6615.2|6598.2|6608.2|6591.2|0
1586124000000|2020-04-05 22:00:00|6694.5|6677.5|6690|6673|6702.3|6685.3|6681.8|6664.8|0
1586124300000|2020-04-05 22:05:00|6690.2|6673.2|6688|6671|6699.9|6682.9|6677.7|6660.7|0
1586124600000|2020-04-05 22:10:00|6687.8|6670.8|6681.3|6664.3|6691.5|6674.5|6680|6663|0
1586124900000|2020-04-05 22:15:00|6681.2|6664.2|6681.6|6664.6|6682.3|6665.3|6664.9|6647.9|0
1586125200000|2020-04-05 22:20:00|6681.7|6664.7|6696.3|6679.3|6696.3|6679.3|6677.1|6660.1|0
1586125500000|2020-04-05 22:25:00|6696.2|6679.2|6688.4|6671.4|6696.7|6679.7|6686.7|6669.7|0
1586125800000|2020-04-05 22:30:00|6688.5|6671.5|6685.3|6668.3|6688.9|6671.9|6680|6663|0
1586126100000|2020-04-05 22:35:00|6685.4|6668.4|6681.4|6664.4|6688.1|6671.1|6678.9|6661.9|0
1586126400000|2020-04-05 22:40:00|6681.8|6664.8|6686.2|6669.2|6691.2|6674.2|6681.1|6664.1|0
1586126700000|2020-04-05 22:45:00|6686.3|6669.3|6687.2|6670.2|6692.2|6675.2|6686.2|6669.2|0
1586127000000|2020-04-05 22:50:00|6687.1|6670.1|6681.5|6664.5|6687.1|6670.1|6679.8|6662.8|0
1586127300000|2020-04-05 22:55:00|6681.4|6664.4|6683.9|6666.9|6686.1|6669.1|6680.2|6663.2|0
1586127600000|2020-04-05 23:00:00|6684.4|6667.4|6693.5|6676.5|6695|6678|6683.1|6666.1|0
1586127900000|2020-04-05 23:05:00|6693.3|6676.3|6700.8|6683.8|6704.7|6687.7|6692.8|6675.8|0
1586128200000|2020-04-05 23:10:00|6701|6684|6699.7|6682.7|6703.3|6686.3|6697.5|6680.5|0
1586128500000|2020-04-05 23:15:00|6699.8|6682.8|6698.2|6681.2|6702.7|6685.7|6697.5|6680.5|0
1586128800000|2020-04-05 23:20:00|6698.5|6681.5|6694.2|6677.2|6701.4|6684.4|6693.7|6676.7|0
1586129100000|2020-04-05 23:25:00|6694.4|6677.4|6696.4|6679.4|6698.3|6681.3|6692.4|6675.4|0
1586129400000|2020-04-05 23:30:00|6695.9|6678.9|6679.5|6662.5|6696.4|6679.4|6677.8|6660.8|0
1586129700000|2020-04-05 23:35:00|6678.8|6661.8|6682.8|6665.8|6686.7|6669.7|6678.8|6661.8|0
1586130000000|2020-04-05 23:40:00|6683|6666|6682.5|6665.5|6683.5|6666.5|6676.5|6659.5|0
1586130300000|2020-04-05 23:45:00|6682.9|6665.9|6684.2|6667.2|6686.5|6669.5|6680.8|6663.8|0
1586130600000|2020-04-05 23:50:00|6684.3|6667.3|6685.5|6668.5|6691.9|6674.9|6681|6664|0
1586130900000|2020-04-05 23:55:00|6685.6|6668.6|6693.9|6676.9|6696.6|6679.6|6685.6|6668.6|0
1586131200000|2020-04-06 00:00:00|6694|6677|6694.2|6677.2|6707.3|6690.3|6692.2|6675.2|0
1586131500000|2020-04-06 00:05:00|6694.1|6677.1|6700.9|6683.9|6701.9|6684.9|6692.5|6675.5|0
1586131800000|2020-04-06 00:10:00|6700.8|6683.8|6707.9|6690.9|6709.2|6692.2|6697.1|6680.1|0
1586132100000|2020-04-06 00:15:00|6707.7|6690.7|6767.4|6750.4|6767.7|6750.7|6705|6688|0
1586132400000|2020-04-06 00:20:00|6767.5|6750.5|6761.4|6744.4|6769.9|6752.9|6751.7|6734.7|0
1586132700000|2020-04-06 00:25:00|6761.5|6744.5|6765|6748|6766.2|6749.2|6753.7|6736.7|0
1586133000000|2020-04-06 00:30:00|6765.4|6748.4|6787.7|6770.7|6788.5|6771.5|6763.7|6746.7|0
1586133300000|2020-04-06 00:35:00|6787.8|6770.8|6810.9|6793.9|6815.9|6798.9|6781.9|6764.9|0
1586133600000|2020-04-06 00:40:00|6811.8|6794.8|6795.9|6778.9|6818|6801|6792.3|6775.3|0
1586133900000|2020-04-06 00:45:00|6795.5|6778.5|6786.3|6769.3|6804.4|6787.4|6775.2|6758.2|0
1586134200000|2020-04-06 00:50:00|6785.4|6768.4|6789.3|6772.3|6793.5|6776.5|6783.9|6766.9|0
1586134500000|2020-04-06 00:55:00|6789.8|6772.8|6788.2|6771.2|6795.4|6778.4|6784.3|6767.3|0
1586134800000|2020-04-06 01:00:00|6787.7|6770.7|6795.8|6778.8|6806.7|6789.7|6780.9|6763.9|0
1586135100000|2020-04-06 01:05:00|6796.3|6779.3|6793.5|6776.5|6798.5|6781.5|6788.4|6771.4|0
1586135400000|2020-04-06 01:10:00|6793|6776|6799.7|6782.7|6803.2|6786.2|6784.9|6767.9|0
1586135700000|2020-04-06 01:15:00|6800.1|6783.1|6793.8|6776.8|6811.5|6794.5|6793.3|6776.3|0
1586136000000|2020-04-06 01:20:00|6794.5|6777.5|6803.1|6786.1|6804.3|6787.3|6788.6|6771.6|0
1586136300000|2020-04-06 01:25:00|6801.9|6784.9|6783.6|6766.6|6808|6791|6783.5|6766.5|0
1586136600000|2020-04-06 01:30:00|6783.7|6766.7|6774.9|6757.9|6786.1|6769.1|6772.5|6755.5|0
1586136900000|2020-04-06 01:35:00|6773.7|6756.7|6770.6|6753.6|6782.3|6765.3|6766.7|6749.7|0
1586137200000|2020-04-06 01:40:00|6770.5|6753.5|6762|6745|6774.4|6757.4|6754.5|6737.5|0
1586137500000|2020-04-06 01:45:00|6761.5|6744.5|6741.6|6724.6|6762.3|6745.3|6741.5|6724.5|0
1586137800000|2020-04-06 01:50:00|6741.5|6724.5|6743.5|6726.5|6757|6740|6734.7|6717.7|0
1586138100000|2020-04-06 01:55:00|6742.3|6725.3|6762.5|6745.5|6763.6|6746.6|6738.6|6721.6|0
1586138400000|2020-04-06 02:00:00|6763.4|6746.4|6758.7|6741.7|6771.9|6754.9|6756.1|6739.1|0
1586138700000|2020-04-06 02:05:00|6758.8|6741.8|6769.8|6752.8|6777|6760|6758.8|6741.8|0
1586139000000|2020-04-06 02:10:00|6771|6754|6784.3|6767.3|6785.3|6768.3|6762.5|6745.5|0
1586139300000|2020-04-06 02:15:00|6784.2|6767.2|6777|6760|6791.8|6774.8|6772.1|6755.1|0
1586139600000|2020-04-06 02:20:00|6776.6|6759.6|6767.1|6750.1|6778.4|6761.4|6766|6749|0
1586139900000|2020-04-06 02:25:00|6766.6|6749.6|6768.3|6751.3|6778.1|6761.1|6757.5|6740.5|0
1586140200000|2020-04-06 02:30:00|6768.8|6751.8|6755|6738|6770.6|6753.6|6750|6733|0
1586140500000|2020-04-06 02:35:00|6754.5|6737.5|6768.4|6751.4|6772|6755|6752.4|6735.4|0
1586140800000|2020-04-06 02:40:00|6769.6|6752.6|6774.5|6757.5|6778.1|6761.1|6766.1|6749.1|0
1586141100000|2020-04-06 02:45:00|6775|6758|6768.4|6751.4|6786.7|6769.7|6767.1|6750.1|0
1586141400000|2020-04-06 02:50:00|6769.6|6752.6|6778.1|6761.1|6783.1|6766.1|6768.4|6751.4|0
1586141700000|2020-04-06 02:55:00|6778.6|6761.6|6783.1|6766.1|6786.7|6769.7|6777|6760|0
1586142000000|2020-04-06 03:00:00|6783.2|6766.2|6783.1|6766.1|6786.8|6769.8|6781.8|6764.8|0
1586142300000|2020-04-06 03:05:00|6783.6|6766.6|6769.7|6752.7|6784.4|6767.4|6767.3|6750.3|0
1586142600000|2020-04-06 03:10:00|6769.6|6752.6|6774.9|6757.9|6777.3|6760.3|6767.2|6750.2|0
1586142900000|2020-04-06 03:15:00|6774.8|6757.8|6777.4|6760.4|6777.4|6760.4|6767.6|6750.6|0
1586143200000|2020-04-06 03:20:00|6777.8|6760.8|6769.9|6752.9|6779.8|6762.8|6762.9|6745.9|0
1586143500000|2020-04-06 03:25:00|6770|6753|6783.5|6766.5|6784.6|6767.6|6769.8|6752.8|0
1586143800000|2020-04-06 03:30:00|6783.4|6766.4|6796.4|6779.4|6800|6783|6783.4|6766.4|0
1586144100000|2020-04-06 03:35:00|6796.5|6779.5|6795.1|6778.1|6803.7|6786.7|6787.7|6770.7|0
1586144400000|2020-04-06 03:40:00|6795.2|6778.2|6793.6|6776.6|6797.6|6780.6|6787.5|6770.5|0
1586144700000|2020-04-06 03:45:00|6794|6777|6788.7|6771.7|6797.3|6780.3|6786.2|6769.2|0
1586145000000|2020-04-06 03:50:00|6788.3|6771.3|6796|6779|6799.6|6782.6|6785|6768|0
1586145300000|2020-04-06 03:55:00|6796.5|6779.5|6799.8|6782.8|6802.3|6785.3|6796|6779|0
1586145600000|2020-04-06 04:00:00|6799.9|6782.9|6803.4|6786.4|6811.8|6794.8|6799.9|6782.9|0
1586145900000|2020-04-06 04:05:00|6803.9|6786.9|6797.8|6780.8|6809.4|6792.4|6787.9|6770.9|0
1586146200000|2020-04-06 04:10:00|6797.7|6780.7|6810.9|6793.9|6819.6|6802.6|6795.3|6778.3|0
1586146500000|2020-04-06 04:15:00|6811|6794|6804.8|6787.8|6819.3|6802.3|6802.4|6785.4|0
1586146800000|2020-04-06 04:20:00|6805.2|6788.2|6807.4|6790.4|6812.2|6795.2|6804.8|6787.8|0
1586147100000|2020-04-06 04:25:00|6806.9|6789.9|6807|6790|6814.7|6797.7|6804.8|6787.8|0
1586147400000|2020-04-06 04:30:00|6807.9|6790.9|6809.4|6792.4|6811.9|6794.9|6802.3|6785.3|0
1586147700000|2020-04-06 04:35:00|6809.5|6792.5|6821.4|6804.4|6823.8|6806.8|6809.4|6792.4|0
1586148000000|2020-04-06 04:40:00|6821|6804|6811.1|6794.1|6821.5|6804.5|6808.7|6791.7|0
1586148300000|2020-04-06 04:45:00|6811.2|6794.2|6811|6794|6818.3|6801.3|6803.8|6786.8|0
1586148600000|2020-04-06 04:50:00|6811.1|6794.1|6832.9|6815.9|6833|6816|6809.8|6792.8|0
1586148900000|2020-04-06 04:55:00|6832|6815|6835.1|6818.1|6837.7|6820.7|6829.3|6812.3|0
1586149200000|2020-04-06 05:00:00|6835.2|6818.2|6838.5|6821.5|6845.1|6828.1|6833.5|6816.5|0
1586149500000|2020-04-06 05:05:00|6839|6822|6818.6|6801.6|6842.1|6825.1|6815.4|6798.4|0
1586149800000|2020-04-06 05:10:00|6819.4|6802.4|6814.7|6797.7|6826.7|6809.7|6813.4|6796.4|0
1586150100000|2020-04-06 05:15:00|6817.1|6800.1|6812.2|6795.2|6819.7|6802.7|6809.8|6792.8|0
1586150400000|2020-04-06 05:20:00|6811.7|6794.7|6817.1|6800.1|6819.6|6802.6|6810.9|6793.9|0
1586150700000|2020-04-06 05:25:00|6817|6800|6814.5|6797.5|6817.1|6800.1|6802.9|6785.9|0
1586151000000|2020-04-06 05:30:00|6814.6|6797.6|6838.3|6821.3|6841.8|6824.8|6814.6|6797.6|0
1586151300000|2020-04-06 05:35:00|6838.2|6821.2|6851.6|6834.6|6852.9|6835.9|6833.4|6816.4|0
1586151600000|2020-04-06 05:40:00|6851.2|6834.2|6865.5|6848.5|6874.7|6857.7|6848|6831|0
1586151900000|2020-04-06 05:45:00|6865.6|6848.6|6853.1|6836.1|6872.8|6855.8|6848.1|6831.1|0
1586152200000|2020-04-06 05:50:00|6853.6|6836.6|6880.7|6863.7|6881.7|6864.7|6852.9|6835.9|0
1586152500000|2020-04-06 05:55:00|6879.3|6862.3|6873.9|6856.9|6879.3|6862.3|6862.3|6845.3|0
1586152800000|2020-04-06 06:00:00|6870.2|6853.2|6850.4|6840.4|6874.4|6857.4|6836.9|6826.9|20
1586153100000|2020-04-06 06:05:00|6851.9|6841.9|6845.9|6835.9|6854.9|6844.9|6841.9|6831.9|15
1586153400000|2020-04-06 06:10:00|6846.4|6836.4|6822.9|6812.9|6846.4|6836.4|6822.4|6812.4|6
1586153700000|2020-04-06 06:15:00|6821.9|6811.9|6818.9|6808.9|6822.4|6812.4|6816.4|6806.4|0
1586154000000|2020-04-06 06:20:00|6818.4|6808.4|6834.9|6824.9|6838.9|6828.9|6818.4|6808.4|5
1586154300000|2020-04-06 06:25:00|6834.4|6824.4|6826.9|6816.9|6834.4|6824.4|6820.9|6810.9|7
1586154600000|2020-04-06 06:30:00|6826.4|6816.4|6830.4|6820.4|6830.9|6820.9|6825.4|6815.4|0
1586154900000|2020-04-06 06:35:00|6829.9|6819.9|6821.4|6811.4|6829.9|6819.9|6818.4|6808.4|4
1586155200000|2020-04-06 06:40:00|6821.9|6811.9|6824.9|6814.9|6828.4|6818.4|6821.9|6811.9|5
1586155500000|2020-04-06 06:45:00|6827.4|6817.4|6821.4|6811.4|6828.9|6818.9|6818.4|6808.4|11
1586155800000|2020-04-06 06:50:00|6818.4|6808.4|6810.9|6800.9|6824.9|6814.9|6810.9|6800.9|4
1586156100000|2020-04-06 06:55:00|6811.4|6801.4|6809.4|6799.4|6815.9|6805.9|6802.4|6792.4|15
1586156400000|2020-04-06 07:00:00|6817.9|6807.9|6782.9|6772.9|6817.9|6807.9|6762.9|6752.9|161
1586156700000|2020-04-06 07:05:00|6781.4|6771.4|6785.4|6775.4|6803.9|6793.9|6769.9|6759.9|166
1586157000000|2020-04-06 07:10:00|6784.9|6774.9|6797.4|6787.4|6798.4|6788.4|6777.4|6767.4|184
1586157300000|2020-04-06 07:15:00|6796.9|6786.9|6792.4|6782.4|6800.4|6790.4|6783.9|6773.9|125
1586157600000|2020-04-06 07:20:00|6791.9|6781.9|6788.4|6778.4|6800.4|6790.4|6787.4|6777.4|62
1586157900000|2020-04-06 07:25:00|6787.9|6777.9|6786.4|6776.4|6789.4|6779.4|6772.4|6762.4|64
1586158200000|2020-04-06 07:30:00|6786.9|6776.9|6767.4|6757.4|6789.4|6779.4|6761.9|6751.9|166
1586158500000|2020-04-06 07:35:00|6766.9|6756.9|6751.4|6741.4|6766.9|6756.9|6750.9|6740.9|106
1586158800000|2020-04-06 07:40:00|6751|6741|6741.5|6731.5|6754.5|6744.5|6739.5|6729.5|76
1586159100000|2020-04-06 07:45:00|6741|6731|6748.5|6738.5|6749|6739|6739.5|6729.5|26
1586159400000|2020-04-06 07:50:00|6748|6738|6768|6758|6769|6759|6745|6735|60
1586159700000|2020-04-06 07:55:00|6768.5|6758.5|6761|6751|6771|6761|6759|6749|47
1586160000000|2020-04-06 08:00:00|6760.5|6750.5|6750|6740|6766.5|6756.5|6748.5|6738.5|34
1586160300000|2020-04-06 08:05:00|6749.5|6739.5|6748|6738|6755.5|6745.5|6741.5|6731.5|16
1586160600000|2020-04-06 08:10:00|6747.5|6737.5|6738.5|6728.5|6750|6740|6734.5|6724.5|32
1586160900000|2020-04-06 08:15:00|6739|6729|6741|6731|6744|6734|6735|6725|36
1586161200000|2020-04-06 08:20:00|6741.5|6731.5|6739.5|6729.5|6745|6735|6736.5|6726.5|20
1586161500000|2020-04-06 08:25:00|6740|6730|6748.5|6738.5|6749|6739|6734.5|6724.5|21
1586161800000|2020-04-06 08:30:00|6749|6739|6744.5|6734.5|6750.5|6740.5|6741.5|6731.5|16
1586162100000|2020-04-06 08:35:00|6745|6735|6741.5|6731.5|6746.5|6736.5|6732.5|6722.5|31
1586162400000|2020-04-06 08:40:00|6740.5|6730.5|6764|6754|6764|6754|6740.5|6730.5|28
1586162700000|2020-04-06 08:45:00|6763.5|6753.5|6765.5|6755.5|6770|6760|6760|6750|18
1586163000000|2020-04-06 08:50:00|6765|6755|6780.5|6770.5|6783.5|6773.5|6764.5|6754.5|51
1586163300000|2020-04-06 08:55:00|6781|6771|6782|6772|6787|6777|6776.5|6766.5|36
1586163600000|2020-04-06 09:00:00|6781.5|6771.5|6768.5|6758.5|6782.5|6772.5|6768.5|6758.5|23
1586163900000|2020-04-06 09:05:00|6768|6758|6771.5|6761.5|6779.5|6769.5|6766.5|6756.5|25
1586164200000|2020-04-06 09:10:00|6772|6762|6779|6769|6779|6769|6766.5|6756.5|25
1586164500000|2020-04-06 09:15:00|6779.5|6769.5|6777.5|6767.5|6782.5|6772.5|6772.5|6762.5|29
1586164800000|2020-04-06 09:20:00|6778.5|6768.5|6781.5|6771.5|6786.5|6776.5|6775|6765|48
1586165100000|2020-04-06 09:25:00|6782|6772|6779.5|6769.5|6790.5|6780.5|6778|6768|46
1586165400000|2020-04-06 09:30:00|6780|6770|6781.5|6771.5|6788.5|6778.5|6778.5|6768.5|62
1586165700000|2020-04-06 09:35:00|6782|6772|6788|6778|6788|6778|6776.5|6766.5|22
1586166000000|2020-04-06 09:40:00|6789|6779|6805.5|6795.5|6805.5|6795.5|6789|6779|65
1586166300000|2020-04-06 09:45:00|6805|6795|6806|6796|6810.5|6800.5|6801.5|6791.5|134
1586166600000|2020-04-06 09:50:00|6806.5|6796.5|6803|6793|6808.5|6798.5|6802|6792|30
1586166900000|2020-04-06 09:55:00|6802.5|6792.5|6794.5|6784.5|6803|6793|6792|6782|67
1586167200000|2020-04-06 10:00:00|6795|6785|6798.5|6788.5|6800|6790|6794|6784|31
1586167500000|2020-04-06 10:05:00|6798|6788|6792|6782|6798|6788|6789.5|6779.5|15
1586167800000|2020-04-06 10:10:00|6792.5|6782.5|6797.5|6787.5|6797.5|6787.5|6787.5|6777.5|5
1586168100000|2020-04-06 10:15:00|6798|6788|6808.5|6798.5|6810.5|6800.5|6797.5|6787.5|21
1586168400000|2020-04-06 10:20:00|6809.5|6799.5|6813|6803|6813.5|6803.5|6806.5|6796.5|71
1586168700000|2020-04-06 10:25:00|6813.5|6803.5|6804.5|6794.5|6814.5|6804.5|6803|6793|19
1586169000000|2020-04-06 10:30:00|6804|6794|6807.5|6797.5|6810.5|6800.5|6803|6793|12
1586169300000|2020-04-06 10:35:00|6808|6798|6805.5|6795.5|6811|6801|6804.5|6794.5|10
1586169600000|2020-04-06 10:40:00|6805|6795|6804.5|6794.5|6807.5|6797.5|6803.5|6793.5|33
1586169900000|2020-04-06 10:45:00|6803.5|6793.5|6804.5|6794.5|6805.5|6795.5|6798|6788|27
1586170200000|2020-04-06 10:50:00|6805|6795|6804.5|6794.5|6805.5|6795.5|6803|6793|0
1586170500000|2020-04-06 10:55:00|6804|6794|6804.5|6794.5|6807.5|6797.5|6802.5|6792.5|22
1586170800000|2020-04-06 11:00:00|6803.5|6793.5|6802.5|6792.5|6806.5|6796.5|6800.5|6790.5|11
1586171100000|2020-04-06 11:05:00|6802|6792|6793.5|6783.5|6802.5|6792.5|6791.5|6781.5|25
1586171400000|2020-04-06 11:10:00|6793|6783|6781.5|6771.5|6793|6783|6781.5|6771.5|28
1586171700000|2020-04-06 11:15:00|6781|6771|6772.5|6762.5|6781.5|6771.5|6772|6762|29
1586172000000|2020-04-06 11:20:00|6772|6762|6773.5|6763.5|6777.5|6767.5|6771|6761|20
1586172300000|2020-04-06 11:25:00|6772.5|6762.5|6779.5|6769.5|6780.5|6770.5|6771.5|6761.5|18
1586172600000|2020-04-06 11:30:00|6780|6770|6780.5|6770.5|6781|6771|6775.5|6765.5|11
1586172900000|2020-04-06 11:35:00|6781|6771|6793.5|6783.5|6796.5|6786.5|6781|6771|48
1586173200000|2020-04-06 11:40:00|6795.8|6785.8|6806.8|6796.8|6808.8|6798.8|6795.8|6785.8|35
1586173500000|2020-04-06 11:45:00|6804.8|6794.8|6808.8|6798.8|6808.8|6798.8|6804.8|6794.8|42
1586173800000|2020-04-06 11:50:00|6808.3|6798.3|6807.8|6797.8|6808.8|6798.8|6803.8|6793.8|5
1586174100000|2020-04-06 11:55:00|6807.3|6797.3|6801.8|6791.8|6807.3|6797.3|6800.3|6790.3|18
1586174400000|2020-04-06 12:00:00|6801.3|6791.3|6798.8|6788.8|6803.3|6793.3|6798.8|6788.8|7
1586174700000|2020-04-06 12:05:00|6799.3|6789.3|6800.8|6790.8|6800.8|6790.8|6796.3|6786.3|9
1586175000000|2020-04-06 12:10:00|6801.3|6791.3|6810.3|6800.3|6811.8|6801.8|6801.3|6791.3|55
1586175300000|2020-04-06 12:15:00|6810.8|6800.8|6803.8|6793.8|6810.8|6800.8|6799.8|6789.8|44
1586175600000|2020-04-06 12:20:00|6803.3|6793.3|6805.8|6795.8|6805.8|6795.8|6799.8|6789.8|5
1586175900000|2020-04-06 12:25:00|6805.3|6795.3|6797.8|6787.8|6807.3|6797.3|6797.3|6787.3|18
1586176200000|2020-04-06 12:30:00|6797.3|6787.3|6800.8|6790.8|6803.8|6793.8|6794.3|6784.3|28
1586176500000|2020-04-06 12:35:00|6800.3|6790.3|6804.3|6794.3|6806.8|6796.8|6800.3|6790.3|17
1586176800000|2020-04-06 12:40:00|6805.3|6795.3|6809.8|6799.8|6810.3|6800.3|6804.3|6794.3|8
1586177100000|2020-04-06 12:45:00|6808.3|6798.3|6821.8|6811.8|6823.3|6813.3|6808.3|6798.3|60
1586177400000|2020-04-06 12:50:00|6822.3|6812.3|6822.3|6812.3|6823.8|6813.8|6820.3|6810.3|17
1586177700000|2020-04-06 12:55:00|6823.3|6813.3|6818.8|6808.8|6823.8|6813.8|6817.3|6807.3|38
1586178000000|2020-04-06 13:00:00|6819.3|6809.3|6819.8|6809.8|6820.8|6810.8|6816.8|6806.8|15
1586178300000|2020-04-06 13:05:00|6820.3|6810.3|6822.8|6812.8|6823.3|6813.3|6820.3|6810.3|21
1586178600000|2020-04-06 13:10:00|6822.3|6812.3|6827.3|6817.3|6827.3|6817.3|6820.8|6810.8|20
1586178900000|2020-04-06 13:15:00|6825.8|6815.8|6833.8|6823.8|6833.8|6823.8|6825.8|6815.8|20
1586179200000|2020-04-06 13:20:00|6832.8|6822.8|6839.3|6829.3|6839.3|6829.3|6832.8|6822.8|39
1586179500000|2020-04-06 13:25:00|6842.8|6832.8|6838.8|6828.8|6844.8|6834.8|6838.8|6828.8|58
1586179800000|2020-04-06 13:30:00|6839.3|6829.3|6824.8|6814.8|6850.8|6840.8|6823.8|6813.8|166
1586180100000|2020-04-06 13:35:00|6824.3|6814.3|6824.8|6814.8|6829.3|6819.3|6820.3|6810.3|85
1586180400000|2020-04-06 13:40:00|6825.3|6815.3|6834.8|6824.8|6836.8|6826.8|6823.8|6813.8|31
1586180700000|2020-04-06 13:45:00|6835.3|6825.3|6844.8|6834.8|6847.8|6837.8|6835.3|6825.3|39
1586181000000|2020-04-06 13:50:00|6844.3|6834.3|6859.8|6849.8|6862.3|6852.3|6844.3|6834.3|101
1586181300000|2020-04-06 13:55:00|6860.3|6850.3|6866.3|6856.3|6867.3|6857.3|6853.8|6843.8|67
1586181600000|2020-04-06 14:00:00|6866.8|6856.8|6865.8|6855.8|6877.8|6867.8|6865.8|6855.8|100
1586181900000|2020-04-06 14:05:00|6866.3|6856.3|6856.3|6846.3|6868.3|6858.3|6848.8|6838.8|74
1586182200000|2020-04-06 14:10:00|6859.5|6849.5|6860|6850|6866|6856|6856.5|6846.5|52
1586182500000|2020-04-06 14:15:00|6859.5|6849.5|6859.5|6849.5|6861|6851|6856|6846|48
1586182800000|2020-04-06 14:20:00|6860|6850|6858|6848|6861.5|6851.5|6851|6841|41
1586183100000|2020-04-06 14:25:00|6858.5|6848.5|6851|6841|6859|6849|6851|6841|47
1586183400000|2020-04-06 14:30:00|6851.5|6841.5|6849|6839|6853|6843|6841.5|6831.5|58
1586183700000|2020-04-06 14:35:00|6849.5|6839.5|6855|6845|6859.5|6849.5|6848|6838|33
1586184000000|2020-04-06 14:40:00|6856.5|6846.5|6843.5|6833.5|6857|6847|6843.5|6833.5|24
1586184300000|2020-04-06 14:45:00|6843|6833|6836|6826|6847|6837|6835.5|6825.5|41
1586184600000|2020-04-06 14:50:00|6836.5|6826.5|6848.5|6838.5|6850|6840|6836|6826|43
1586184900000|2020-04-06 14:55:00|6849|6839|6848|6838|6851|6841|6844.5|6834.5|23
1586185200000|2020-04-06 15:00:00|6850|6840|6852|6842|6853.5|6843.5|6843|6833|75
1586185500000|2020-04-06 15:05:00|6852.5|6842.5|6851|6841|6856.5|6846.5|6849.5|6839.5|71
1586185800000|2020-04-06 15:10:00|6851.5|6841.5|6845.5|6835.5|6852.5|6842.5|6843.5|6833.5|98
1586186100000|2020-04-06 15:15:00|6845|6835|6842|6832|6847.5|6837.5|6838|6828|68
1586186400000|2020-04-06 15:20:00|6840.5|6830.5|6837.5|6827.5|6843.5|6833.5|6834.5|6824.5|125
1586186700000|2020-04-06 15:25:00|6838.5|6828.5|6860|6850|6863|6853|6835|6825|300
1586187000000|2020-04-06 15:30:00|6841|6828|6833|6819|6851|6836|6831|6816|310
1586187300000|2020-04-06 15:35:00|6831|6818|6818|6804|6834|6820|6816|6801|224
1586187600000|2020-04-06 15:40:00|6817|6805|6821|6808|6830|6816|6816|6804|92
1586187900000|2020-04-06 15:45:00|6820|6807|6829|6814|6835|6821|6817|6804|39
1586188200000|2020-04-06 15:50:00|6827|6815|6833|6819|6837|6824|6819|6806|47
1586188500000|2020-04-06 15:55:00|6832|6820|6833|6819|6838|6824|6827|6814|10
1586188800000|2020-04-06 16:00:00|6834|6820|6842|6828|6842|6828|6830|6816|22
1586189100000|2020-04-06 16:05:00|6840|6827|6835|6820|6842|6829|6826|6811|17
1586189400000|2020-04-06 16:10:00|6834|6819|6834|6823|6837|6823|6824|6809|21
1586189700000|2020-04-06 16:15:00|6833|6819|6831|6817|6835|6822|6824|6810|20
1586190000000|2020-04-06 16:20:00|6832|6818|6841|6827|6842|6829|6831|6818|12
1586190300000|2020-04-06 16:25:00|6840|6826|6834|6821|6842|6831|6833|6819|20
1586190600000|2020-04-06 16:30:00|6835|6819|6825|6811|6835|6819|6817|6804|19
1586190900000|2020-04-06 16:35:00|6824|6810|6824|6809|6831|6817|6819|6805|16
1586191200000|2020-04-06 16:40:00|6823|6809.5|6827|6811|6827|6813|6822|6808|0
1586191500000|2020-04-06 16:45:00|6825|6810|6826|6811|6831|6815|6819|6806|3
1586191800000|2020-04-06 16:50:00|6825|6810|6827|6810|6827|6812|6823|6807|0
1586192100000|2020-04-06 16:55:00|6825|6809|6828|6813|6828|6813|6822|6806|5
1586192400000|2020-04-06 17:00:00|6827|6812|6827|6810|6832|6816|6825|6809|2
1586192700000|2020-04-06 17:05:00|6826|6809|6827|6811|6833|6817|6823|6808|1
1586193000000|2020-04-06 17:10:00|6828|6810|6825|6808|6828|6812|6824|6808|0
1586193300000|2020-04-06 17:15:00|6824|6810|6831|6815|6832.5|6815.5|6823|6808|11
1586193600000|2020-04-06 17:20:00|6832.5|6815.5|6832|6817|6835|6820|6827|6811|4
1586193900000|2020-04-06 17:25:00|6833|6818|6828|6811|6834|6818|6825|6810|7
1586194200000|2020-04-06 17:30:00|6828.5|6811.5|6824|6809|6828.5|6813|6822|6808|1
1586194500000|2020-04-06 17:35:00|6826|6811.5|6832|6816|6832|6817|6826|6810|8
1586194800000|2020-04-06 17:40:00|6831|6817|6837|6820|6839|6824|6831|6816|1
1586195100000|2020-04-06 17:45:00|6835|6821|6831|6819|6842|6829|6829|6817|38
1586195400000|2020-04-06 17:50:00|6833|6821|6841|6825|6844|6829|6833|6821|11
1586195700000|2020-04-06 17:55:00|6840|6826|6843.7|6826.7|6843.7|6827|6837|6822|13
1586196000000|2020-04-06 18:00:00|6843.6|6826.6|6836|6819|6843.7|6826.7|6833.4|6816.4|0
1586196300000|2020-04-06 18:05:00|6836.1|6819.1|6826|6809|6836.1|6819.1|6825.9|6808.9|0
1586196600000|2020-04-06 18:10:00|6825.9|6808.9|6822.5|6805.5|6828.3|6811.3|6820|6803|0
1586196900000|2020-04-06 18:15:00|6822.4|6805.4|6825|6808|6829.8|6812.8|6819.9|6802.9|0
1586197200000|2020-04-06 18:20:00|6827.2|6810.2|6829.9|6812.9|6829.9|6812.9|6819.6|6802.6|0
1586197500000|2020-04-06 18:25:00|6830|6813|6825|6808|6832.4|6815.4|6822.8|6805.8|0
1586197800000|2020-04-06 18:30:00|6825.2|6808.2|6827.2|6810.2|6832.6|6815.6|6822.2|6805.2|0
1586198100000|2020-04-06 18:35:00|6827.3|6810.3|6832|6815|6835|6818|6827.3|6810.3|0
1586198400000|2020-04-06 18:40:00|6833.1|6816.1|6834.5|6817.5|6834.7|6817.7|6827|6810|0
1586198700000|2020-04-06 18:45:00|6833.4|6816.4|6839.5|6822.5|6839.8|6822.8|6832|6815|0
1586199000000|2020-04-06 18:50:00|6839.6|6822.6|6837|6820|6842|6825|6837|6820|0
1586199300000|2020-04-06 18:55:00|6836.9|6819.9|6840.5|6823.5|6845.2|6828.2|6836.9|6819.9|0
1586199600000|2020-04-06 19:00:00|6840.4|6823.4|6840.5|6823.5|6842.9|6825.9|6832.3|6815.3|0
1586199900000|2020-04-06 19:05:00|6840.4|6823.4|6861.4|6844.4|6861.8|6844.8|6840.4|6823.4|0
1586200200000|2020-04-06 19:10:00|6861.3|6844.3|6852.4|6835.4|6861.8|6844.8|6847.7|6830.7|0
1586200500000|2020-04-06 19:15:00|6852.3|6835.3|6838|6821|6857.7|6840.7|6837.6|6820.6|0
1586200800000|2020-04-06 19:20:00|6837.9|6820.9|6857.4|6840.4|6857.5|6840.5|6837.7|6820.7|0
1586201100000|2020-04-06 19:25:00|6857.5|6840.5|6863|6846|6863.2|6846.2|6850.4|6833.4|0
1586201400000|2020-04-06 19:30:00|6862.9|6845.9|6865.2|6848.2|6867.8|6850.8|6855.3|6838.3|0
1586201700000|2020-04-06 19:35:00|6865.1|6848.1|6876.6|6859.6|6879.1|6862.1|6864.6|6847.6|0
1586202000000|2020-04-06 19:40:00|6876.7|6859.7|6879.9|6862.9|6882.2|6865.2|6871.6|6854.6|0
1586202300000|2020-04-06 19:45:00|6880.1|6863.1|6875.5|6858.5|6886.6|6869.6|6870.8|6853.8|0
1586202600000|2020-04-06 19:50:00|6877|6860|6918.9|6901.9|6921.1|6904.1|6877|6860|0
1586202900000|2020-04-06 19:55:00|6918.8|6901.8|6889.2|6872.2|6927.2|6910.2|6878.4|6861.4|0
1586203200000|2020-04-06 20:00:00|6888.9|6871.9|6882|6865|6888.9|6871.9|6862.9|6845.9|0
1586203500000|2020-04-06 20:05:00|6881.5|6864.5|6873.8|6856.8|6889|6872|6873.3|6856.3|0
1586203800000|2020-04-06 20:10:00|6873.7|6856.7|6877.2|6860.2|6882.7|6865.7|6869.6|6852.6|0
1586204100000|2020-04-06 20:15:00|6878.6|6861.6|6878.3|6861.3|6879.2|6862.2|6877.4|6860.4|0
1586204400000|2020-04-06 20:20:00|6878.6|6861.6|6876.3|6859.3|6879.2|6862.2|6876.1|6859.1|0
1586204700000|2020-04-06 20:25:00|6876.1|6859.1|6880.3|6863.3|6881.2|6864.2|6876.1|6859.1|0
1586205000000|2020-04-06 20:30:00|6880.6|6863.6|6883.9|6866.9|6884.6|6867.6|6877.6|6860.6|0
1586205300000|2020-04-06 20:35:00|6883.4|6866.4|6882.2|6865.2|6886.4|6869.4|6879.3|6862.3|0
1586205600000|2020-04-06 20:40:00|6881.7|6864.7|6879.3|6862.3|6882.9|6865.9|6879.3|6862.3|0
1586205900000|2020-04-06 20:45:00|6879.4|6862.4|6879.3|6862.3|6881.7|6864.7|6878.3|6861.3|0
1586206200000|2020-04-06 20:50:00|6879.2|6862.2|6882.4|6865.4|6883.6|6866.6|6878.3|6861.3|0
1586206500000|2020-04-06 20:55:00|6881.9|6864.9|6884.4|6867.4|6887.6|6870.6|6881.2|6864.2|0
1586206800000|2020-04-06 21:00:00|6885.3|6868.3|6885.4|6868.4|6886.3|6869.3|6883.7|6866.7|0
1586207100000|2020-04-06 21:05:00|6885.9|6868.9|6886.6|6869.6|6886.6|6869.6|6883.4|6866.4|0
1586207400000|2020-04-06 21:10:00|6885.9|6868.9|6884.6|6867.6|6886.6|6869.6|6883.9|6866.9|0
1586207700000|2020-04-06 21:15:00|6885|6868|6885|6868|6885.4|6868.4|6883.9|6866.9|0
1586208000000|2020-04-06 21:20:00|6885.2|6868.2|6885.4|6868.4|6885.9|6868.9|6883.7|6866.7|0
1586208300000|2020-04-06 21:25:00|6885.9|6868.9|6885.9|6868.9|6885.9|6868.9|6885.4|6868.4|0
1586208600000|2020-04-06 21:30:00|6886.1|6869.1|6885.7|6868.7|6886.1|6869.1|6884.6|6867.6|0
1586208900000|2020-04-06 21:35:00|6886.1|6869.1|6887|6870|6887|6870|6885.9|6868.9|0
1586209200000|2020-04-06 21:40:00|6887.2|6870.2|6887.9|6870.9|6889|6872|6886.8|6869.8|0
1586209500000|2020-04-06 21:45:00|6887.4|6870.4|6884.3|6867.3|6888.1|6871.1|6883.7|6866.7|0
1586209800000|2020-04-06 21:50:00|6883.9|6866.9|6884.6|6867.6|6884.6|6867.6|6883.5|6866.5|0
1586210100000|2020-04-06 21:55:00|6884.3|6867.3|6884.1|6867.1|6884.3|6867.3|6883.5|6866.5|0
1586210400000|2020-04-06 22:00:00|6883.8|6866.8|6865.8|6848.8|6884|6867|6860.5|6843.5|0
1586210700000|2020-04-06 22:05:00|6866.2|6849.2|6866.6|6849.6|6873.9|6856.9|6863.9|6846.9|0
1586211000000|2020-04-06 22:10:00|6866.5|6849.5|6874.5|6857.5|6876.3|6859.3|6866.3|6849.3|0
1586211300000|2020-04-06 22:15:00|6874.6|6857.6|6882.7|6865.7|6887|6870|6874.6|6857.6|0
1586211600000|2020-04-06 22:20:00|6882.6|6865.6|6869.3|6852.3|6882.6|6865.6|6869.3|6852.3|0
1586211900000|2020-04-06 22:25:00|6870|6853|6863.5|6846.5|6870|6853|6860.1|6843.1|0
1586212200000|2020-04-06 22:30:00|6863.6|6846.6|6854.5|6837.5|6868.7|6851.7|6854.3|6837.3|0
1586212500000|2020-04-06 22:35:00|6854.3|6837.3|6862.4|6845.4|6864.1|6847.1|6854.2|6837.2|0
1586212800000|2020-04-06 22:40:00|6861.7|6844.7|6867.1|6850.1|6871|6854|6861.7|6844.7|0
1586213100000|2020-04-06 22:45:00|6867.6|6850.6|6863.3|6846.3|6869.7|6852.7|6859.7|6842.7|0
1586213400000|2020-04-06 22:50:00|6862.9|6845.9|6864.2|6847.2|6864.7|6847.7|6861.4|6844.4|0
1586213700000|2020-04-06 22:55:00|6864.3|6847.3|6863|6846|6866|6849|6862.3|6845.3|0
1586214000000|2020-04-06 23:00:00|6863.1|6846.1|6863|6846|6863.5|6846.5|6859.7|6842.7|0
1586214300000|2020-04-06 23:05:00|6862.3|6845.3|6865.5|6848.5|6871.6|6854.6|6862.1|6845.1|0
1586214600000|2020-04-06 23:10:00|6866|6849|6871.6|6854.6|6872.3|6855.3|6864.2|6847.2|0
1586214900000|2020-04-06 23:15:00|6871.5|6854.5|6872.8|6855.8|6875.2|6858.2|6869.9|6852.9|0
1586215200000|2020-04-06 23:20:00|6872.7|6855.7|6895.6|6878.6|6900|6883|6871.1|6854.1|0
1586215500000|2020-04-06 23:25:00|6895.4|6878.4|6889.2|6872.2|6895.4|6878.4|6883.4|6866.4|0
1586215800000|2020-04-06 23:30:00|6889.3|6872.3|6890.9|6873.9|6896.1|6879.1|6888|6871|0
1586216100000|2020-04-06 23:35:00|6891|6874|6892.5|6875.5|6898.4|6881.4|6889.6|6872.6|0
1586216400000|2020-04-06 23:40:00|6892.4|6875.4|6904.3|6887.3|6914.7|6897.7|6891.3|6874.3|0
1586216700000|2020-04-06 23:45:00|6904.5|6887.5|6898.6|6881.6|6909.4|6892.4|6897.8|6880.8|0
1586217000000|2020-04-06 23:50:00|6898.5|6881.5|6902.5|6885.5|6903.9|6886.9|6896.9|6879.9|0
1586217300000|2020-04-06 23:55:00|6903.2|6886.2|6919.5|6902.5|6921.2|6904.2|6901.7|6884.7|0
1586217600000|2020-04-07 00:00:00|6919.6|6902.6|6918.3|6901.3|6921.1|6904.1|6910.2|6893.2|0
1586217900000|2020-04-07 00:05:00|6918.8|6901.8|6922.7|6905.7|6930.1|6913.1|6918.3|6901.3|0
1586218200000|2020-04-07 00:10:00|6922.8|6905.8|6918.1|6901.1|6923.8|6906.8|6916.9|6899.9|0
1586218500000|2020-04-07 00:15:00|6918|6901|6915.1|6898.1|6932.8|6915.8|6908.9|6891.9|0
1586218800000|2020-04-07 00:20:00|6915.5|6898.5|6932.8|6915.8|6935.5|6918.5|6913.7|6896.7|0
1586219100000|2020-04-07 00:25:00|6932.9|6915.9|6918.3|6901.3|6935.3|6918.3|6915.8|6898.8|0
1586219400000|2020-04-07 00:30:00|6918.7|6901.7|6922.3|6905.3|6925.8|6908.8|6918.2|6901.2|0
1586219700000|2020-04-07 00:35:00|6922.2|6905.2|6904|6887|6922.3|6905.3|6900.4|6883.4|0
1586220000000|2020-04-07 00:40:00|6904.1|6887.1|6895.5|6878.5|6906.5|6889.5|6889.3|6872.3|0
1586220300000|2020-04-07 00:45:00|6895.1|6878.1|6901.8|6884.8|6908.7|6891.7|6894.3|6877.3|0
1586220600000|2020-04-07 00:50:00|6901.7|6884.7|6895.6|6878.6|6901.7|6884.7|6887.2|6870.2|0
1586220900000|2020-04-07 00:55:00|6894.5|6877.5|6892.6|6875.6|6902.4|6885.4|6892.5|6875.5|0
1586221200000|2020-04-07 01:00:00|6893|6876|6894.7|6877.7|6907|6890|6893|6876|0
1586221500000|2020-04-07 01:05:00|6894.8|6877.8|6894.5|6877.5|6902.1|6885.1|6887.6|6870.6|0
1586221800000|2020-04-07 01:10:00|6894.6|6877.6|6894.8|6877.8|6897.1|6880.1|6889.6|6872.6|0
1586222100000|2020-04-07 01:15:00|6894.7|6877.7|6894.9|6877.9|6898.4|6881.4|6887.5|6870.5|0
1586222400000|2020-04-07 01:20:00|6894|6877|6895.8|6878.8|6906.7|6889.7|6892.5|6875.5|0
1586222700000|2020-04-07 01:25:00|6896.3|6879.3|6889.6|6872.6|6899.6|6882.6|6887.1|6870.1|0
1586223000000|2020-04-07 01:30:00|6889.1|6872.1|6876.6|6859.6|6892|6875|6871.9|6854.9|0
1586223300000|2020-04-07 01:35:00|6875.5|6858.5|6865.8|6848.8|6880.3|6863.3|6863.5|6846.5|0
1586223600000|2020-04-07 01:40:00|6865.3|6848.3|6865.8|6848.8|6868.1|6851.1|6855.9|6838.9|0
1586223900000|2020-04-07 01:45:00|6865.7|6848.7|6875.1|6858.1|6875.1|6858.1|6862.1|6845.1|0
1586224200000|2020-04-07 01:50:00|6874.7|6857.7|6865.2|6848.2|6875.1|6858.1|6862.8|6845.8|0
1586224500000|2020-04-07 01:55:00|6865.3|6848.3|6860.5|6843.5|6865.3|6848.3|6855.9|6838.9|0
1586224800000|2020-04-07 02:00:00|6860.4|6843.4|6860.5|6843.5|6867.8|6850.8|6855.7|6838.7|0
1586225100000|2020-04-07 02:05:00|6859.3|6842.3|6863.2|6846.2|6864.3|6847.3|6857|6840|0
1586225400000|2020-04-07 02:10:00|6863.1|6846.1|6854.8|6837.8|6865.6|6848.6|6853.5|6836.5|0
1586225700000|2020-04-07 02:15:00|6855.2|6838.2|6841.4|6824.4|6858.3|6841.3|6841.4|6824.4|0
1586226000000|2020-04-07 02:20:00|6841.5|6824.5|6848.7|6831.7|6851.1|6834.1|6841.3|6824.3|0
1586226300000|2020-04-07 02:25:00|6848.6|6831.6|6853.7|6836.7|6856.1|6839.1|6839.1|6822.1|0
1586226600000|2020-04-07 02:30:00|6853.5|6836.5|6849|6832|6856.2|6839.2|6847.7|6830.7|0
1586226900000|2020-04-07 02:35:00|6849.1|6832.1|6859.9|6842.9|6863.5|6846.5|6843|6826|0
1586227200000|2020-04-07 02:40:00|6860|6843|6860.2|6843.2|6863.8|6846.8|6853.9|6836.9|0
1586227500000|2020-04-07 02:45:00|6860.3|6843.3|6856.7|6839.7|6861.5|6844.5|6854.3|6837.3|0
1586227800000|2020-04-07 02:50:00|6857.9|6840.9|6863.9|6846.9|6863.9|6846.9|6852.8|6835.8|0
1586228100000|2020-04-07 02:55:00|6863.8|6846.8|6869|6852|6870.1|6853.1|6859|6842|0
1586228400000|2020-04-07 03:00:00|6869.5|6852.5|6870|6853|6871.4|6854.4|6861.7|6844.7|0
1586228700000|2020-04-07 03:05:00|6868.9|6851.9|6873.3|6856.3|6877|6860|6864|6847|0
1586229000000|2020-04-07 03:10:00|6873.4|6856.4|6861.3|6844.3|6875.8|6858.8|6861.3|6844.3|0
1586229300000|2020-04-07 03:15:00|6861.4|6844.4|6861.2|6844.2|6862.5|6845.5|6851.7|6834.7|0
1586229600000|2020-04-07 03:20:00|6860|6843|6847.9|6830.9|6861.2|6844.2|6846.6|6829.6|0
1586229900000|2020-04-07 03:25:00|6848|6831|6852.8|6835.8|6854|6837|6846.7|6829.7|0
1586230200000|2020-04-07 03:30:00|6852.3|6835.3|6839|6822|6852.7|6835.7|6833.2|6816.2|0
1586230500000|2020-04-07 03:35:00|6838.9|6821.9|6836.7|6819.7|6845.2|6828.2|6835.5|6818.5|0
1586230800000|2020-04-07 03:40:00|6836.6|6819.6|6834.2|6817.2|6841.6|6824.6|6833|6816|0
1586231100000|2020-04-07 03:45:00|6833.1|6816.1|6823.5|6806.5|6834.3|6817.3|6822.3|6805.3|0
1586231400000|2020-04-07 03:50:00|6824.6|6807.6|6822.1|6805.1|6830.6|6813.6|6817.3|6800.3|0
1586231700000|2020-04-07 03:55:00|6822.2|6805.2|6828.2|6811.2|6834.2|6817.2|6822.2|6805.2|0
1586232000000|2020-04-07 04:00:00|6828.3|6811.3|6817.8|6800.8|6832.2|6815.2|6815.4|6798.4|0
1586232300000|2020-04-07 04:05:00|6817.9|6800.9|6827.5|6810.5|6828.8|6811.8|6817.9|6800.9|0
1586232600000|2020-04-07 04:10:00|6827.1|6810.1|6827.5|6810.5|6834.7|6817.7|6822.7|6805.7|0
1586232900000|2020-04-07 04:15:00|6827.6|6810.6|6837.1|6820.1|6839.5|6822.5|6827.5|6810.5|0
1586233200000|2020-04-07 04:20:00|6837.2|6820.2|6839.4|6822.4|6846.9|6829.9|6835.8|6818.8|0
1586233500000|2020-04-07 04:25:00|6838.2|6821.2|6836.9|6819.9|6838.3|6821.3|6827.2|6810.2|0
1586233800000|2020-04-07 04:30:00|6836.4|6819.4|6844.4|6827.4|6846.7|6829.7|6829.7|6812.7|0
1586234100000|2020-04-07 04:35:00|6844.9|6827.9|6845.5|6828.5|6849.1|6832.1|6839.4|6822.4|0
1586234400000|2020-04-07 04:40:00|6845.9|6828.9|6852.4|6835.4|6853.5|6836.5|6839.1|6822.1|0
1586234700000|2020-04-07 04:45:00|6852.8|6835.8|6862.1|6845.1|6863.3|6846.3|6851.1|6834.1|0
1586235000000|2020-04-07 04:50:00|6860.8|6843.8|6863.4|6846.4|6865|6848|6856.2|6839.2|0
1586235300000|2020-04-07 04:55:00|6862.7|6845.7|6868.9|6851.9|6868.9|6851.9|6854.5|6837.5|0
1586235600000|2020-04-07 05:00:00|6868.8|6851.8|6859.3|6842.3|6871.5|6854.5|6857|6840|0
1586235900000|2020-04-07 05:05:00|6859.4|6842.4|6868|6851|6871.6|6854.6|6856.9|6839.9|0
1586236200000|2020-04-07 05:10:00|6867.9|6850.9|6867.8|6850.8|6870.2|6853.2|6861.7|6844.7|0
1586236500000|2020-04-07 05:15:00|6867.3|6850.3|6867.9|6850.9|6867.9|6850.9|6859.3|6842.3|0
1586236800000|2020-04-07 05:20:00|6868.3|6851.3|6871.5|6854.5|6873.9|6856.9|6866.7|6849.7|0
1586237100000|2020-04-07 05:25:00|6872.7|6855.7|6871.1|6854.1|6872.7|6855.7|6864.1|6847.1|0
1586237400000|2020-04-07 05:30:00|6871|6854|6857.2|6840.2|6871|6854|6850|6833|0
1586237700000|2020-04-07 05:35:00|6858.1|6841.1|6888.8|6871.8|6896.1|6879.1|6858.1|6841.1|0
1586238000000|2020-04-07 05:40:00|6888.9|6871.9|6896|6879|6898.4|6881.4|6886.4|6869.4|0
1586238300000|2020-04-07 05:45:00|6896.1|6879.1|6916.2|6899.2|6919.7|6902.7|6891.4|6874.4|0
1586238600000|2020-04-07 05:50:00|6916.3|6899.3|6915|6898|6922.3|6905.3|6910.1|6893.1|0
1586238900000|2020-04-07 05:55:00|6914.9|6897.9|6925.2|6908.2|6926.5|6909.5|6913.8|6896.8|0
1586239200000|2020-04-07 06:00:00|6923.6|6906.6|6893.5|6883.5|6925|6908|6893.5|6883.5|14
1586239500000|2020-04-07 06:05:00|6891.5|6881.5|6919|6909|6920.5|6910.5|6889|6879|4
1586239800000|2020-04-07 06:10:00|6919.5|6909.5|6934.5|6924.5|6945.5|6935.5|6919.5|6909.5|7
1586240100000|2020-04-07 06:15:00|6934|6924|6949.5|6939.5|6955|6945|6929|6919|17
1586240400000|2020-04-07 06:20:00|6950|6940|6929|6919|6951.5|6941.5|6929|6919|22
1586240700000|2020-04-07 06:25:00|6926|6916|6936|6926|6936.5|6926.5|6922.5|6912.5|17
1586241000000|2020-04-07 06:30:00|6934.5|6924.5|6942|6932|6944|6934|6933.5|6923.5|13
1586241300000|2020-04-07 06:35:00|6944|6934|6959|6949|6959.5|6949.5|6941|6931|22
1586241600000|2020-04-07 06:40:00|6960.5|6950.5|6953.5|6943.5|6968.5|6958.5|6953.5|6943.5|13
1586241900000|2020-04-07 06:45:00|6953|6943|6955.5|6945.5|6964|6954|6947.5|6937.5|73
1586242200000|2020-04-07 06:50:00|6955|6945|6970|6960|6970.5|6960.5|6953.5|6943.5|15
1586242500000|2020-04-07 06:55:00|6970.5|6960.5|6985.5|6975.5|6993.5|6983.5|6970|6960|134
1586242800000|2020-04-07 07:00:00|6985|6975|6998|6988|7006|6996|6974|6964|360
1586243100000|2020-04-07 07:05:00|6997|6987|6984.5|6974.5|7000.5|6990.5|6980.5|6970.5|265
1586243400000|2020-04-07 07:10:00|6983.5|6973.5|7014.5|7004.5|7016.5|7006.5|6983.5|6973.5|321
1586243700000|2020-04-07 07:15:00|7015|7005|7011.5|7004.5|7015.5|7007.5|7003.5|6993.5|327
1586244000000|2020-04-07 07:20:00|7012|7005|7022|7015|7025|7018|7008|7001|160
1586244300000|2020-04-07 07:25:00|7021|7014|7022.5|7015.5|7034.5|7027.5|7015.5|7008.5|210
1586244600000|2020-04-07 07:30:00|7022|7015|7025.5|7018.5|7025.5|7018.5|7002|6995|222
1586244900000|2020-04-07 07:35:00|7024.5|7017.5|7043|7036|7048|7041|7022|7015|154
1586245200000|2020-04-07 07:40:00|7043.5|7036.5|7058.5|7051.5|7066|7059|7040|7033|169
1586245500000|2020-04-07 07:45:00|7059.5|7052.5|7103.8|7096.8|7104.3|7097.3|7059|7052|136
1586245800000|2020-04-07 07:50:00|7103.3|7096.3|7106.1|7099.1|7117.6|7110.6|7095.5|7088.5|223
1586246100000|2020-04-07 07:55:00|7105.1|7098.1|7082.1|7075.1|7105.6|7098.6|7071.1|7064.1|100
1586246400000|2020-04-07 08:00:00|7081.6|7074.6|7073.1|7066.1|7081.6|7074.6|7064.1|7057.1|83
1586246700000|2020-04-07 08:05:00|7073.6|7066.6|7063.6|7056.6|7084.1|7077.1|7061.6|7054.6|234
1586247000000|2020-04-07 08:10:00|7064.6|7057.6|7078.6|7071.6|7088.1|7081.1|7064.1|7057.1|108
1586247300000|2020-04-07 08:15:00|7079.1|7072.1|7073.1|7066.1|7085.1|7078.1|7069.1|7062.1|130
1586247600000|2020-04-07 08:20:00|7073.6|7066.6|7086.1|7079.1|7089.1|7082.1|7070.6|7063.6|87
1586247900000|2020-04-07 08:25:00|7086.6|7079.6|7082.6|7075.6|7086.6|7079.6|7075.6|7068.6|58
1586248200000|2020-04-07 08:30:00|7082.1|7075.1|7068.6|7061.6|7083.1|7076.1|7061.1|7054.1|85
1586248500000|2020-04-07 08:35:00|7069.1|7062.1|7064.1|7057.1|7069.6|7062.6|7061.6|7054.6|40
1586248800000|2020-04-07 08:40:00|7066.6|7059.6|7064.6|7057.6|7071.6|7064.6|7061.1|7054.1|76
1586249100000|2020-04-07 08:45:00|7065.1|7058.1|7056.6|7049.6|7066.1|7059.1|7043.1|7036.1|72
1586249400000|2020-04-07 08:50:00|7057.6|7050.6|7028.6|7021.6|7057.6|7050.6|7026.6|7019.6|54
1586249700000|2020-04-07 08:55:00|7029.1|7022.1|7029.6|7022.6|7037.6|7030.6|7027.1|7020.1|63
1586250000000|2020-04-07 09:00:00|7030.1|7023.1|7030.6|7023.6|7043.6|7036.6|7028.6|7021.6|64
1586250300000|2020-04-07 09:05:00|7031.1|7024.1|7020.1|7013.1|7034.1|7027.1|7020.1|7013.1|51
1586250600000|2020-04-07 09:10:00|7020.6|7013.6|7023.6|7016.6|7025.1|7018.1|7017.1|7010.1|85
1586250900000|2020-04-07 09:15:00|7022.6|7015.6|7015.6|7008.6|7024.6|7017.6|7009.6|7002.6|70
1586251200000|2020-04-07 09:20:00|7015.1|7008.1|7037.1|7030.1|7037.1|7030.1|7011.6|7004.6|80
1586251500000|2020-04-07 09:25:00|7036.6|7029.6|7037.6|7030.6|7054.6|7047.6|7033.1|7026.1|74
1586251800000|2020-04-07 09:30:00|7038.6|7031.6|7046.6|7039.6|7050.6|7043.6|7031.1|7024.1|61
1586252100000|2020-04-07 09:35:00|7046.1|7039.1|7035.6|7028.6|7046.6|7039.6|7031.1|7024.1|69
1586252400000|2020-04-07 09:40:00|7035.1|7028.1|7041.6|7034.6|7051.6|7044.6|7032.1|7025.1|46
1586252700000|2020-04-07 09:45:00|7041.1|7034.1|7034.6|7027.6|7047.6|7040.6|7034.6|7027.6|88
1586253000000|2020-04-07 09:50:00|7034.1|7027.1|7043.6|7036.6|7046.1|7039.1|7026.1|7019.1|92
1586253300000|2020-04-07 09:55:00|7044.1|7037.1|7031.6|7024.6|7047.6|7040.6|7024.1|7017.1|116
1586253600000|2020-04-07 10:00:00|7030.6|7023.6|7056.1|7049.1|7056.6|7049.6|7027.1|7020.1|138
1586253900000|2020-04-07 10:05:00|7057.1|7050.1|7048.1|7041.1|7059.6|7052.6|7048.1|7041.1|64
1586254200000|2020-04-07 10:10:00|7049.1|7042.1|7079.6|7072.6|7079.6|7072.6|7045.1|7038.1|64
1586254500000|2020-04-07 10:15:00|7078.6|7071.6|7085.1|7078.1|7087.6|7080.6|7070.6|7063.6|54
1586254800000|2020-04-07 10:20:00|7085.6|7078.6|7080.1|7073.1|7088.1|7081.1|7070.1|7063.1|41
1586255100000|2020-04-07 10:25:00|7080.6|7073.6|7067.6|7060.6|7084.6|7077.6|7067.6|7060.6|38
1586255400000|2020-04-07 10:30:00|7068.1|7061.1|7070.6|7063.6|7079.6|7072.6|7067.6|7060.6|65
1586255700000|2020-04-07 10:35:00|7070.1|7063.1|7074.6|7067.6|7077.6|7070.6|7069.6|7062.6|39
1586256000000|2020-04-07 10:40:00|7075.1|7068.1|7076.1|7069.1|7080.1|7073.1|7067.6|7060.6|40
1586256300000|2020-04-07 10:45:00|7076.6|7069.6|7075.6|7068.6|7079.6|7072.6|7072.1|7065.1|50
1586256600000|2020-04-07 10:50:00|7076.1|7069.1|7080.6|7073.6|7081.6|7074.6|7075.6|7068.6|32
1586256900000|2020-04-07 10:55:00|7081.1|7074.1|7082.6|7075.6|7087.1|7080.1|7079.1|7072.1|44
1586257200000|2020-04-07 11:00:00|7082.1|7075.1|7070.6|7063.6|7085.1|7078.1|7070.6|7063.6|53
1586257500000|2020-04-07 11:05:00|7070.1|7063.1|7077.6|7070.6|7081.6|7074.6|7065.6|7058.6|40
1586257800000|2020-04-07 11:10:00|7078.1|7071.1|7086.6|7079.6|7088.6|7081.6|7077.6|7070.6|49
1586258100000|2020-04-07 11:15:00|7086.1|7079.1|7077.1|7070.1|7088.6|7081.6|7070.6|7063.6|37
1586258400000|2020-04-07 11:20:00|7078.1|7071.1|7082.1|7075.1|7087.6|7080.6|7073.6|7066.6|38
1586258700000|2020-04-07 11:25:00|7083.1|7076.1|7079.6|7072.6|7087.1|7080.1|7077.6|7070.6|39
1586259000000|2020-04-07 11:30:00|7079.1|7072.1|7075.1|7068.1|7082.1|7075.1|7072.6|7065.6|53
1586259300000|2020-04-07 11:35:00|7075.6|7068.6|7084.1|7077.1|7084.6|7077.6|7075.6|7068.6|54
1586259600000|2020-04-07 11:40:00|7082.6|7075.6|7075.6|7068.6|7084.1|7077.1|7075.6|7068.6|51
1586259900000|2020-04-07 11:45:00|7074.6|7067.6|7080.1|7073.1|7081.6|7074.6|7073.6|7066.6|29
1586260200000|2020-04-07 11:50:00|7080.6|7073.6|7086.1|7079.1|7096.1|7089.1|7080.6|7073.6|48
1586260500000|2020-04-07 11:55:00|7085.6|7078.6|7074.1|7067.1|7085.6|7078.6|7074.1|7067.1|69
1586260800000|2020-04-07 12:00:00|7074.6|7067.6|7078.6|7071.6|7081.1|7074.1|7070.1|7063.1|45
1586261100000|2020-04-07 12:05:00|7077.1|7070.1|7073.1|7066.1|7078.6|7071.6|7072.6|7065.6|40
1586261400000|2020-04-07 12:10:00|7073.6|7066.6|7070.1|7063.1|7077.1|7070.1|7066.6|7059.6|43
1586261700000|2020-04-07 12:15:00|7070.6|7063.6|7068.6|7061.6|7075.6|7068.6|7067.6|7060.6|46
1586262000000|2020-04-07 12:20:00|7069.1|7062.1|7065.6|7058.6|7070.1|7063.1|7055.1|7048.1|166
1586262300000|2020-04-07 12:25:00|7066.1|7059.1|7049.6|7042.6|7067.6|7060.6|7049.6|7042.6|120
1586262600000|2020-04-07 12:30:00|7049.1|7042.1|7062.6|7055.6|7062.6|7055.6|7048.6|7041.6|49
1586262900000|2020-04-07 12:35:00|7062.1|7055.1|7088.6|7081.6|7089.6|7082.6|7059.1|7052.1|91
1586263200000|2020-04-07 12:40:00|7089.1|7082.1|7103.6|7096.6|7103.6|7096.6|7087.1|7080.1|92
1586263500000|2020-04-07 12:45:00|7103.1|7096.1|7092.6|7085.6|7103.6|7096.6|7092.6|7085.6|79
1586263800000|2020-04-07 12:50:00|7093.1|7086.1|7084.6|7077.6|7099.6|7092.6|7083.6|7076.6|42
1586264100000|2020-04-07 12:55:00|7085.1|7078.1|7097.6|7090.6|7102.1|7095.1|7076.6|7069.6|59
1586264400000|2020-04-07 13:00:00|7098.1|7091.1|7087.6|7080.6|7098.6|7091.6|7085.1|7078.1|68
1586264700000|2020-04-07 13:05:00|7088.1|7081.1|7089.6|7082.6|7092.1|7085.1|7082.6|7075.6|68
1586265000000|2020-04-07 13:10:00|7089.1|7082.1|7095.1|7088.1|7095.1|7088.1|7085.6|7078.6|32
1586265300000|2020-04-07 13:15:00|7093.6|7086.6|7094.1|7087.1|7104.6|7097.6|7093.6|7086.6|40
1586265600000|2020-04-07 13:20:00|7094.6|7087.6|7104.6|7097.6|7105.1|7098.1|7092.6|7085.6|44
1586265900000|2020-04-07 13:25:00|7104.1|7097.1|7107.6|7100.6|7110.6|7103.6|7100.6|7093.6|86
1586266200000|2020-04-07 13:30:00|7107.1|7100.1|7090.6|7083.6|7116.1|7109.1|7084.1|7077.1|187
1586266500000|2020-04-07 13:35:00|7090.1|7083.1|7073.6|7066.6|7105.1|7098.1|7073.1|7066.1|117
1586266800000|2020-04-07 13:40:00|7072.1|7065.1|7081.6|7074.6|7083.1|7076.1|7072.1|7065.1|83
1586267100000|2020-04-07 13:45:00|7082.1|7075.1|7072.1|7065.1|7083.1|7076.1|7071.6|7064.6|144
1586267400000|2020-04-07 13:50:00|7072.6|7065.6|7086.6|7079.6|7087.1|7080.1|7070.1|7063.1|118
1586267700000|2020-04-07 13:55:00|7087.1|7080.1|7079.2|7072.2|7088.6|7081.6|7074.1|7067.1|101
1586268000000|2020-04-07 14:00:00|7079.7|7072.7|7046.7|7039.7|7081.2|7074.2|7044.2|7037.2|107
1586268300000|2020-04-07 14:05:00|7048.2|7041.2|7031.7|7024.7|7055.2|7048.2|7031.7|7024.7|92
1586268600000|2020-04-07 14:10:00|7032.2|7025.2|7019.7|7012.7|7037.7|7030.7|7009.2|7002.2|332
1586268900000|2020-04-07 14:15:00|7019.2|7012.2|7000.7|6993.7|7019.2|7012.2|6990.2|6983.2|180
1586269200000|2020-04-07 14:20:00|6998.7|6991.7|6969.7|6962.7|7005.2|6998.2|6968.7|6961.7|139
1586269500000|2020-04-07 14:25:00|6969.2|6962.2|6945.2|6938.2|6975.2|6968.2|6945.2|6938.2|205
1586269800000|2020-04-07 14:30:00|6943.7|6936.7|6968.2|6961.2|6969.7|6962.7|6943.2|6936.2|165
1586270100000|2020-04-07 14:35:00|6968.7|6961.7|6954.2|6947.2|6968.7|6961.7|6946.2|6939.2|125
1586270400000|2020-04-07 14:40:00|6953.7|6946.7|6946.7|6939.7|6960.7|6953.7|6942.2|6935.2|137
1586270700000|2020-04-07 14:45:00|6946.2|6939.2|6919.2|6912.2|6950.7|6943.7|6916.7|6909.7|145
1586271000000|2020-04-07 14:50:00|6918.7|6911.7|6909.2|6902.2|6925.7|6918.7|6904.2|6897.2|157
1586271300000|2020-04-07 14:55:00|6908.2|6901.2|6932.2|6925.2|6951.2|6944.2|6908.2|6901.2|194
1586271600000|2020-04-07 15:00:00|6933.2|6926.2|6950.2|6943.2|6950.7|6943.7|6932.2|6925.2|98
1586271900000|2020-04-07 15:05:00|6950.7|6943.7|6976.7|6969.7|6976.7|6969.7|6946.2|6939.2|174
1586272200000|2020-04-07 15:10:00|6977.2|6970.2|6968.2|6961.2|6979.7|6972.7|6957.2|6950.2|206
1586272500000|2020-04-07 15:15:00|6968.7|6961.7|6963.7|6956.7|6985.2|6978.2|6962.2|6955.2|296
1586272800000|2020-04-07 15:20:00|6964.7|6957.7|6989.7|6982.7|6990.7|6983.7|6955.2|6948.2|460
1586273100000|2020-04-07 15:25:00|6988.2|6981.2|6993.2|6986.2|6998.2|6991.2|6969.2|6962.2|546
1586273400000|2020-04-07 15:30:00|6995.2|6984.2|7014.2|7003.2|7037.2|7025.2|6994.2|6984.2|662
1586273700000|2020-04-07 15:35:00|7013.2|7004.2|7019.2|7006.2|7019.2|7006.2|6998.2|6988.2|719
1586274000000|2020-04-07 15:40:00|7018.2|7007.2|7022.2|7010.2|7047.2|7037.2|7015.2|7006.2|205
1586274300000|2020-04-07 15:45:00|7023.2|7011.2|7019.2|7008.2|7036.2|7025.2|7016.2|7005.2|563
1586274600000|2020-04-07 15:50:00|7020.2|7009.2|7008.2|6998.2|7022.2|7010.2|6992.2|6980.2|108
1586274900000|2020-04-07 15:55:00|7005.2|6997.2|6994.2|6983.2|7005.2|6997.2|6986.2|6976.2|115
1586275200000|2020-04-07 16:00:00|6995.2|6984.2|7015.2|7003.2|7017.2|7008.2|6995.2|6984.2|44
1586275500000|2020-04-07 16:05:00|7016.2|7004.2|7021.2|7010.2|7021.2|7010.2|7013.2|7002.2|4
1586275800000|2020-04-07 16:10:00|7020.2|7009.2|7016.2|7005.2|7029.2|7018.2|7010.2|7000.2|119
1586276100000|2020-04-07 16:15:00|7017.2|7006.2|7038.2|7027.2|7039.2|7030.2|7017.2|7006.2|36
1586276400000|2020-04-07 16:20:00|7039.2|7025.2|7014.2|7003.2|7039.2|7027.2|7014.2|7002.2|19
1586276700000|2020-04-07 16:25:00|7015.2|7004.2|7017.2|7005.2|7020.2|7008.2|6995.2|6985.2|47
1586277000000|2020-04-07 16:30:00|7018.2|7006.2|7004.2|6992.2|7022.2|7012.2|7002.2|6990.2|8
1586277300000|2020-04-07 16:35:00|7005.2|6993.2|7006.2|6994.2|7008.2|6996.2|6995.2|6984.2|13
1586277600000|2020-04-07 16:40:00|7007.2|6996.2|7012.2|7000.2|7017.2|7005.2|7000.2|6988.2|1
1586277900000|2020-04-07 16:45:00|7014.2|7001.2|7014.2|7004.2|7020.2|7008.2|7010.2|6997.2|3
1586278200000|2020-04-07 16:50:00|7016.2|7005.2|7009.2|6997.2|7016.2|7005.2|6995.2|6984.2|40
1586278500000|2020-04-07 16:55:00|7008.2|6996.2|6997.2|6985.2|7010.2|6998.2|6997.2|6984.2|12
1586278800000|2020-04-07 17:00:00|6996.2|6986.2|7004.2|6991.2|7007.2|6995.2|6996.2|6984.2|21
1586279100000|2020-04-07 17:05:00|7005.2|6992.2|6999.2|6989.2|7015.2|7007.2|6997.2|6985.2|25
1586279400000|2020-04-07 17:10:00|6998.2|6987.2|7002.2|6988.2|7008.2|6998.2|6994.2|6984.2|18
1586279700000|2020-04-07 17:15:00|7004.2|6989.2|6990.2|6977.2|7004.2|6995.2|6988.2|6976.2|18
1586280000000|2020-04-07 17:20:00|6989.2|6976.2|6995.2|6982.2|6995.2|6982.2|6984.2|6976.2|31
1586280300000|2020-04-07 17:25:00|6994.2|6983.2|6993.2|6981.2|7000.2|6988.2|6988.2|6976.2|43
1586280600000|2020-04-07 17:30:00|6994.2|6982.2|6984.2|6971.2|6994.2|6982.2|6983.2|6971.2|4
1586280900000|2020-04-07 17:35:00|6983.2|6972.2|6982.2|6971.2|6986.2|6974.2|6977.2|6965.2|14
1586281200000|2020-04-07 17:40:00|6980.2|6970.2|6981.2|6967.2|6989.2|6976.2|6969.2|6959.2|21
1586281500000|2020-04-07 17:45:00|6980.2|6968.2|6972.2|6959.2|6988.2|6977.2|6967.2|6958.2|19
1586281800000|2020-04-07 17:50:00|6971.2|6957.2|6972.2|6959.2|6975.2|6964.2|6968.2|6956.2|14
1586282100000|2020-04-07 17:55:00|6970.2|6957.2|6968.5|6954.5|6972.2|6959.2|6967.2|6954.5|14
1586282400000|2020-04-07 18:00:00|6968.4|6954.4|6958.4|6944.4|6971.1|6957.1|6958.4|6944.4|0
1586282700000|2020-04-07 18:05:00|6958.5|6944.5|6955.2|6941.2|6958.6|6944.6|6942.9|6928.9|0
1586283000000|2020-04-07 18:10:00|6955.3|6941.3|6951.9|6937.9|6963.3|6949.3|6950.3|6936.3|0
1586283300000|2020-04-07 18:15:00|6951.8|6937.8|6940.2|6926.2|6956.8|6942.8|6937.8|6923.8|0
1586283600000|2020-04-07 18:20:00|6940.3|6926.3|6960.6|6946.6|6967.7|6953.7|6939.7|6925.7|0
1586283900000|2020-04-07 18:25:00|6960.7|6946.7|6957.1|6943.1|6976.4|6962.4|6955.8|6941.8|0
1586284200000|2020-04-07 18:30:00|6957|6943|6949.1|6935.1|6963.9|6949.9|6946.6|6932.6|0
1586284500000|2020-04-07 18:35:00|6949|6935|6932.8|6918.8|6949.2|6935.2|6931.7|6917.7|0
1586284800000|2020-04-07 18:40:00|6931.8|6917.8|6920.9|6906.9|6934.4|6920.4|6915.8|6901.8|0
1586285100000|2020-04-07 18:45:00|6920.8|6906.8|6920.2|6906.2|6935.6|6921.6|6920.2|6906.2|0
1586285400000|2020-04-07 18:50:00|6920.1|6906.1|6904.6|6890.6|6924.9|6910.9|6901.9|6887.9|0
1586285700000|2020-04-07 18:55:00|6904.5|6890.5|6913.6|6899.6|6918.2|6904.2|6900.3|6886.3|0
1586286000000|2020-04-07 19:00:00|6914.7|6900.7|6934.2|6920.2|6936.6|6922.6|6910.9|6896.9|0
1586286300000|2020-04-07 19:05:00|6934.1|6920.1|6944.5|6930.5|6947|6933|6926.1|6912.1|0
1586286600000|2020-04-07 19:10:00|6944.6|6930.6|6949.4|6935.4|6956.8|6942.8|6939.5|6925.5|0
1586286900000|2020-04-07 19:15:00|6950.4|6936.4|6913.6|6899.6|6954.4|6940.4|6913.6|6899.6|0
1586287200000|2020-04-07 19:20:00|6913.8|6899.8|6895.4|6881.4|6919.7|6905.7|6892.9|6878.9|0
1586287500000|2020-04-07 19:25:00|6895.5|6881.5|6896.3|6882.3|6919.3|6905.3|6892.6|6878.6|0
1586287800000|2020-04-07 19:30:00|6896.4|6882.4|6913.8|6899.8|6918.8|6904.8|6885.9|6871.9|0
1586288100000|2020-04-07 19:35:00|6913.9|6899.9|6930.9|6916.9|6933.3|6919.3|6906.9|6892.9|0
1586288400000|2020-04-07 19:40:00|6933|6919|6931.2|6917.2|6943.8|6929.8|6926.1|6912.1|0
1586288700000|2020-04-07 19:45:00|6930.9|6916.9|6953.1|6939.1|6953.3|6939.3|6928.4|6914.4|0
1586289000000|2020-04-07 19:50:00|6950.1|6936.1|6913.5|6899.5|6950.1|6936.1|6892.7|6878.7|0
1586289300000|2020-04-07 19:55:00|6913.6|6899.6|6890.3|6876.3|6913.8|6899.8|6886.1|6872.1|0
1586289600000|2020-04-07 20:00:00|6890.6|6876.6|6865.9|6851.9|6898.8|6884.8|6862.1|6848.1|0
1586289900000|2020-04-07 20:05:00|6865.7|6851.7|6875.5|6861.5|6877.2|6863.2|6858.1|6844.1|0
1586290200000|2020-04-07 20:10:00|6875.6|6861.6|6880|6866|6885.1|6871.1|6871.2|6857.2|0
1586290500000|2020-04-07 20:15:00|6879.8|6865.8|6879|6865|6880.1|6866.1|6876.3|6862.3|0
1586290800000|2020-04-07 20:20:00|6878.5|6864.5|6876.1|6862.1|6879.2|6865.2|6875.2|6861.2|0
1586291100000|2020-04-07 20:25:00|6875.9|6861.9|6877|6863|6877.4|6863.4|6874.7|6860.7|0
1586291400000|2020-04-07 20:30:00|6876.6|6862.6|6869.7|6855.7|6885.4|6871.4|6864.6|6850.6|0
1586291700000|2020-04-07 20:35:00|6869.3|6855.3|6870.5|6856.5|6871.3|6857.3|6861.3|6847.3|0
1586292000000|2020-04-07 20:40:00|6870.1|6856.1|6862.5|6848.5|6873|6859|6862.5|6848.5|0
1586292300000|2020-04-07 20:45:00|6862.6|6848.6|6870.6|6856.6|6872.3|6858.3|6862.6|6848.6|0
1586292600000|2020-04-07 20:50:00|6870.7|6856.7|6866|6852|6878.2|6864.2|6865.5|6851.5|0
1586292900000|2020-04-07 20:55:00|6866.1|6852.1|6865.5|6851.5|6870.1|6856.1|6863.6|6849.6|0
1586293200000|2020-04-07 21:00:00|6866.5|6852.5|6867.2|6853.2|6867.6|6853.6|6865.9|6851.9|0
1586293500000|2020-04-07 21:05:00|6867|6853|6865|6851|6867.9|6853.9|6864.5|6850.5|0
1586293800000|2020-04-07 21:10:00|6864.5|6850.5|6865|6851|6867|6853|6864.5|6850.5|0
1586294100000|2020-04-07 21:15:00|6864.8|6850.8|6866.3|6852.3|6867.6|6853.6|6864.8|6850.8|0
1586294400000|2020-04-07 21:20:00|6866.5|6852.5|6868.1|6854.1|6868.5|6854.5|6866.3|6852.3|0
1586294700000|2020-04-07 21:25:00|6867.9|6853.9|6868.5|6854.5|6868.5|6854.5|6867.2|6853.2|0
1586295000000|2020-04-07 21:30:00|6868.3|6854.3|6871.4|6857.4|6872.5|6858.5|6868.3|6854.3|0
1586295300000|2020-04-07 21:35:00|6871.8|6857.8|6872.7|6858.7|6873|6859|6870.1|6856.1|0
1586295600000|2020-04-07 21:40:00|6872.1|6858.1|6869.6|6855.6|6872.1|6858.1|6868.5|6854.5|0
1586295900000|2020-04-07 21:45:00|6869.2|6855.2|6871|6857|6871|6857|6868.3|6854.3|0
1586296200000|2020-04-07 21:50:00|6871.2|6857.2|6870.7|6856.7|6871.4|6857.4|6869.8|6855.8|0
1586296500000|2020-04-07 21:55:00|6871.2|6857.2|6874.5|6860.5|6875.2|6861.2|6870.7|6856.7|0
1586296800000|2020-04-07 22:00:00|6875.2|6861.2|6877.6|6863.6|6881.5|6867.5|6865.1|6851.1|0
1586297100000|2020-04-07 22:05:00|6877.5|6863.5|6866.1|6852.1|6878.8|6864.8|6863.2|6849.2|0
1586297400000|2020-04-07 22:10:00|6866|6852|6854.2|6840.2|6869.5|6855.5|6846.7|6832.7|0
1586297700000|2020-04-07 22:15:00|6854.3|6840.3|6859.9|6845.9|6862.8|6848.8|6854.3|6840.3|0
1586298000000|2020-04-07 22:20:00|6860.3|6846.3|6861.5|6847.5|6867.2|6853.2|6859.1|6845.1|0
1586298300000|2020-04-07 22:25:00|6861.2|6847.2|6852.5|6838.5|6861.5|6847.5|6850.5|6836.5|0
1586298600000|2020-04-07 22:30:00|6853.2|6839.2|6853.3|6839.3|6854.9|6840.9|6846|6832|0
1586298900000|2020-04-07 22:35:00|6852.9|6838.9|6871.5|6857.5|6873.2|6859.2|6851.7|6837.7|0
1586299200000|2020-04-07 22:40:00|6871.4|6857.4|6875.2|6861.2|6879.1|6865.1|6869.8|6855.8|0
1586299500000|2020-04-07 22:45:00|6875.6|6861.6|6876.4|6862.4|6881.3|6867.3|6873.2|6859.2|0
1586299800000|2020-04-07 22:50:00|6876.6|6862.6|6864.4|6850.4|6876.6|6862.6|6864|6850|0
1586300100000|2020-04-07 22:55:00|6864.2|6850.2|6866.2|6852.2|6866.2|6852.2|6860.8|6846.8|0
1586300400000|2020-04-07 23:00:00|6866.1|6852.1|6872.8|6858.8|6874.5|6860.5|6861.3|6847.3|0
1586300700000|2020-04-07 23:05:00|6872.6|6858.6|6871.5|6857.5|6876.2|6862.2|6869.3|6855.3|0
1586301000000|2020-04-07 23:10:00|6871.6|6857.6|6874.5|6860.5|6876.2|6862.2|6871|6857|0
1586301300000|2020-04-07 23:15:00|6874.4|6860.4|6891|6877|6892.5|6878.5|6873.7|6859.7|0
1586301600000|2020-04-07 23:20:00|6890.8|6876.8|6897.5|6883.5|6897.6|6883.6|6889.1|6875.1|0
1586301900000|2020-04-07 23:25:00|6897.7|6883.7|6898|6884|6899.9|6885.9|6892.2|6878.2|0
1586302200000|2020-04-07 23:30:00|6898.1|6884.1|6900.4|6886.4|6902.6|6888.6|6893.4|6879.4|0
1586302500000|2020-04-07 23:35:00|6899.9|6885.9|6913.4|6899.4|6917.6|6903.6|6897.7|6883.7|0
1586302800000|2020-04-07 23:40:00|6913.6|6899.6|6915|6901|6917.4|6903.4|6908|6894|0
1586303100000|2020-04-07 23:45:00|6915.2|6901.2|6923.3|6909.3|6923.8|6909.8|6911.6|6897.6|0
1586303400000|2020-04-07 23:50:00|6923.2|6909.2|6904.5|6890.5|6925.5|6911.5|6904.5|6890.5|0
1586303700000|2020-04-07 23:55:00|6904.6|6890.6|6904|6890|6910.4|6896.4|6902.8|6888.8|0
1586304000000|2020-04-08 00:00:00|6903.9|6889.9|6892.3|6878.3|6908.9|6894.9|6885.5|6871.5|0
1586304300000|2020-04-08 00:05:00|6892.2|6878.2|6876.5|6862.5|6895|6881|6874.8|6860.8|0
1586304600000|2020-04-08 00:10:00|6876.4|6862.4|6873.5|6859.5|6876.5|6862.5|6866.7|6852.7|0
1586304900000|2020-04-08 00:15:00|6873.6|6859.6|6881.3|6867.3|6893.6|6879.6|6873.1|6859.1|0
1586305200000|2020-04-08 00:20:00|6881.2|6867.2|6881.2|6867.2|6883.9|6869.9|6881|6867|0
1586305500000|2020-04-08 00:25:00|6881.1|6867.1|6878.6|6864.6|6881.2|6867.2|6869|6855|0
1586305800000|2020-04-08 00:30:00|6878.7|6864.7|6862.3|6848.3|6889.1|6875.1|6858.8|6844.8|0
1586306100000|2020-04-08 00:35:00|6861.9|6847.9|6861.8|6847.8|6866.2|6852.2|6856.4|6842.4|0
1586306400000|2020-04-08 00:40:00|6862.5|6848.5|6863.9|6849.9|6866.1|6852.1|6851.7|6837.7|0
1586306700000|2020-04-08 00:45:00|6864|6850|6866.4|6852.4|6874.8|6860.8|6861.6|6847.6|0
1586307000000|2020-04-08 00:50:00|6867.5|6853.5|6871.3|6857.3|6873.6|6859.6|6854.3|6840.3|0
1586307300000|2020-04-08 00:55:00|6871.2|6857.2|6867.4|6853.4|6880.9|6866.9|6863.8|6849.8|0
1586307600000|2020-04-08 01:00:00|6867|6853|6881.8|6867.8|6884.2|6870.2|6861.2|6847.2|0
1586307900000|2020-04-08 01:05:00|6881.7|6867.7|6879.7|6865.7|6886.8|6872.8|6875.7|6861.7|0
1586308200000|2020-04-08 01:10:00|6879.6|6865.6|6872.2|6858.2|6882.1|6868.1|6869.8|6855.8|0
1586308500000|2020-04-08 01:15:00|6871.7|6857.7|6908.2|6894.2|6919.9|6905.9|6868.6|6854.6|0
1586308800000|2020-04-08 01:20:00|6909.1|6895.1|6925.2|6911.2|6927.5|6913.5|6898.6|6884.6|0
1586309100000|2020-04-08 01:25:00|6925.1|6911.1|6921.7|6907.7|6934.9|6920.9|6914.4|6900.4|0
1586309400000|2020-04-08 01:30:00|6921.8|6907.8|6915.3|6901.3|6926.5|6912.5|6911.7|6897.7|0
1586309700000|2020-04-08 01:35:00|6916.2|6902.2|6918.1|6904.1|6923.7|6909.7|6912.3|6898.3|0
1586310000000|2020-04-08 01:40:00|6918.2|6904.2|6929.2|6915.2|6932.8|6918.8|6914.6|6900.6|0
1586310300000|2020-04-08 01:45:00|6928|6914|6904.9|6890.9|6929.2|6915.2|6902.5|6888.5|0
1586310600000|2020-04-08 01:50:00|6905|6891|6918.2|6904.2|6918.2|6904.2|6904.9|6890.9|0
1586310900000|2020-04-08 01:55:00|6917.8|6903.8|6902.6|6888.6|6920.6|6906.6|6902.6|6888.6|0
1586311200000|2020-04-08 02:00:00|6902.7|6888.7|6919.6|6905.6|6922|6908|6901.4|6887.4|0
1586311500000|2020-04-08 02:05:00|6919.5|6905.5|6905.5|6891.5|6923.4|6909.4|6904.2|6890.2|0
1586311800000|2020-04-08 02:10:00|6904.4|6890.4|6922.6|6908.6|6922.6|6908.6|6903.1|6889.1|0
1586312100000|2020-04-08 02:15:00|6922.5|6908.5|6915.5|6901.5|6925.1|6911.1|6913.2|6899.2|0
1586312400000|2020-04-08 02:20:00|6915.1|6901.1|6930.1|6916.1|6930.1|6916.1|6913.1|6899.1|0
1586312700000|2020-04-08 02:25:00|6930.5|6916.5|6923|6909|6931.2|6917.2|6915.7|6901.7|0
1586313000000|2020-04-08 02:30:00|6923.1|6909.1|6918.3|6904.3|6923.1|6909.1|6911.9|6897.9|0
1586313300000|2020-04-08 02:35:00|6918.2|6904.2|6908.5|6894.5|6923|6909|6908.5|6894.5|0
1586313600000|2020-04-08 02:40:00|6908.6|6894.6|6909.8|6895.8|6912.1|6898.1|6906.1|6892.1|0
1586313900000|2020-04-08 02:45:00|6911|6897|6911.1|6897.1|6918.3|6904.3|6908.5|6894.5|0
1586314200000|2020-04-08 02:50:00|6911|6897|6905.8|6891.8|6913.3|6899.3|6901.1|6887.1|0
1586314500000|2020-04-08 02:55:00|6904.9|6890.9|6890.1|6876.1|6907|6893|6890|6876|0
1586314800000|2020-04-08 03:00:00|6890.5|6876.5|6888.3|6874.3|6897.4|6883.4|6880|6866|0
1586315100000|2020-04-08 03:05:00|6887.9|6873.9|6898.2|6884.2|6902.9|6888.9|6882.3|6868.3|0
1586315400000|2020-04-08 03:10:00|6899.1|6885.1|6892|6878|6904.3|6890.3|6890.9|6876.9|0
1586315700000|2020-04-08 03:15:00|6892.1|6878.1|6896|6882|6898|6884|6888.4|6874.4|0
1586316000000|2020-04-08 03:20:00|6895.6|6881.6|6903.4|6889.4|6905.8|6891.8|6888.7|6874.7|0
1586316300000|2020-04-08 03:25:00|6903.9|6889.9|6898.6|6884.6|6908.3|6894.3|6896.2|6882.2|0
1586316600000|2020-04-08 03:30:00|6898.7|6884.7|6887.8|6873.8|6901|6887|6886.6|6872.6|0
1586316900000|2020-04-08 03:35:00|6888.2|6874.2|6904.9|6890.9|6908.5|6894.5|6888.2|6874.2|0
1586317200000|2020-04-08 03:40:00|6904.5|6890.5|6904.9|6890.9|6906.2|6892.2|6900.1|6886.1|0
1586317500000|2020-04-08 03:45:00|6905.3|6891.3|6902.5|6888.5|6910.9|6896.9|6902.5|6888.5|0
1586317800000|2020-04-08 03:50:00|6901.3|6887.3|6897.7|6883.7|6906.2|6892.2|6897.7|6883.7|0
1586318100000|2020-04-08 03:55:00|6898.2|6884.2|6908.6|6894.6|6911.1|6897.1|6896.5|6882.5|0
1586318400000|2020-04-08 04:00:00|6908.7|6894.7|6903.7|6889.7|6908.7|6894.7|6903.6|6889.6|0
1586318700000|2020-04-08 04:05:00|6904.2|6890.2|6903.7|6889.7|6904.9|6890.9|6898.8|6884.8|0
1586319000000|2020-04-08 04:10:00|6904.1|6890.1|6927.5|6913.5|6927.5|6913.5|6901.2|6887.2|0
1586319300000|2020-04-08 04:15:00|6927|6913|6930.1|6916.1|6931.2|6917.2|6920.3|6906.3|0
1586319600000|2020-04-08 04:20:00|6930.5|6916.5|6932.4|6918.4|6934.8|6920.8|6925|6911|0
1586319900000|2020-04-08 04:25:00|6931.2|6917.2|6926.3|6912.3|6934.7|6920.7|6925.1|6911.1|0
1586320200000|2020-04-08 04:30:00|6926.2|6912.2|6926.4|6912.4|6932.5|6918.5|6921.3|6907.3|0
1586320500000|2020-04-08 04:35:00|6926.5|6912.5|6927.7|6913.7|6932.5|6918.5|6922.8|6908.8|0
1586320800000|2020-04-08 04:40:00|6927.8|6913.8|6932.6|6918.6|6932.6|6918.6|6926.6|6912.6|0
1586321100000|2020-04-08 04:45:00|6932.1|6918.1|6932.4|6918.4|6937.2|6923.2|6930.2|6916.2|0
1586321400000|2020-04-08 04:50:00|6932.5|6918.5|6957.1|6943.1|6962.9|6948.9|6932.5|6918.5|0
1586321700000|2020-04-08 04:55:00|6956.6|6942.6|6960.6|6946.6|6965.4|6951.4|6953.4|6939.4|0
1586322000000|2020-04-08 05:00:00|6961.1|6947.1|6955.6|6941.6|6963|6949|6952.1|6938.1|0
1586322300000|2020-04-08 05:05:00|6955.7|6941.7|6984.7|6970.7|6984.7|6970.7|6955.6|6941.6|0
1586322600000|2020-04-08 05:10:00|6985.1|6971.1|6991.7|6977.7|6995.2|6981.2|6979.9|6965.9|0
1586322900000|2020-04-08 05:15:00|6992.6|6978.6|6988.2|6974.2|7006.2|6992.2|6985.7|6971.7|0
1586323200000|2020-04-08 05:20:00|6988.6|6974.6|6977.5|6963.5|6989.5|6975.5|6977.4|6963.4|0
1586323500000|2020-04-08 05:25:00|6977.4|6963.4|6980|6966|6982.6|6968.6|6972.7|6958.7|0
1586323800000|2020-04-08 05:30:00|6979.9|6965.9|6969.5|6955.5|6980|6966|6967.1|6953.1|0
1586324100000|2020-04-08 05:35:00|6969.4|6955.4|6957.6|6943.6|6973|6959|6956.6|6942.6|0
1586324400000|2020-04-08 05:40:00|6958|6944|6966.6|6952.6|6967.8|6953.8|6956.3|6942.3|0
1586324700000|2020-04-08 05:45:00|6967.5|6953.5|6976.6|6962.6|6979|6965|6961.7|6947.7|0
1586325000000|2020-04-08 05:50:00|6977.4|6963.4|6974.8|6960.8|6994.3|6980.3|6971.3|6957.3|0
1586325300000|2020-04-08 05:55:00|6974.3|6960.3|6959.9|6945.9|6974.3|6960.3|6950.2|6936.2|0
1586325600000|2020-04-08 06:00:00|6961.6|6947.6|6913.2|6906.2|6967.4|6953.4|6898.7|6891.7|40
1586325900000|2020-04-08 06:05:00|6914.2|6907.2|6888.2|6881.2|6918.7|6911.7|6888.2|6881.2|20
1586326200000|2020-04-08 06:10:00|6884.2|6877.2|6895.2|6888.2|6903.2|6896.2|6884.2|6877.2|7
1586326500000|2020-04-08 06:15:00|6894.7|6887.7|6887.2|6880.2|6898.2|6891.2|6875.2|6868.2|4
1586326800000|2020-04-08 06:20:00|6887.7|6880.7|6884.7|6877.7|6894.7|6887.7|6872.7|6865.7|6
1586327100000|2020-04-08 06:25:00|6885.7|6878.7|6883.7|6876.7|6891.7|6884.7|6872.2|6865.2|9
1586327400000|2020-04-08 06:30:00|6883.2|6876.2|6901.2|6894.2|6924.2|6917.2|6879.2|6872.2|6
1586327700000|2020-04-08 06:35:00|6903.2|6896.2|6886.2|6879.2|6903.2|6896.2|6882.7|6875.7|21
1586328000000|2020-04-08 06:40:00|6889.7|6882.7|6894.2|6887.2|6896.7|6889.7|6886.2|6879.2|4
1586328300000|2020-04-08 06:45:00|6893.7|6886.7|6900.2|6893.2|6901.2|6894.2|6893.2|6886.2|6
1586328600000|2020-04-08 06:50:00|6899.7|6892.7|6892.7|6885.7|6900.2|6893.2|6886.7|6879.7|42
1586328900000|2020-04-08 06:55:00|6894.2|6887.2|6940.7|6933.7|6940.7|6933.7|6894.2|6887.2|44
1586329200000|2020-04-08 07:00:00|6942.7|6935.7|6948.2|6941.2|6952.7|6945.7|6900.7|6893.7|334
1586329500000|2020-04-08 07:05:00|6947.7|6940.7|6918.2|6911.2|6959.2|6952.2|6912.7|6905.7|366
1586329800000|2020-04-08 07:10:00|6917.7|6910.7|6917.2|6910.2|6931.7|6924.7|6906.2|6899.2|144
1586330100000|2020-04-08 07:15:00|6916.2|6909.2|6897.2|6890.2|6926.7|6919.7|6886.7|6879.7|205
1586330400000|2020-04-08 07:20:00|6897.7|6890.7|6907.7|6900.7|6917.2|6910.2|6888.7|6881.7|124
1586330700000|2020-04-08 07:25:00|6908.2|6901.2|6891.2|6884.2|6916.7|6909.7|6886.2|6879.2|107
1586331000000|2020-04-08 07:30:00|6890.7|6883.7|6880.7|6873.7|6894.2|6887.2|6870.2|6863.2|63
1586331300000|2020-04-08 07:35:00|6881.2|6874.2|6921.7|6914.7|6921.7|6914.7|6879.7|6872.7|60
1586331600000|2020-04-08 07:40:00|6921.4|6914.4|6911.4|6904.4|6925.9|6918.9|6911.4|6904.4|27
1586331900000|2020-04-08 07:45:00|6911.9|6904.9|6907.9|6900.9|6918.9|6911.9|6904.4|6897.4|86
1586332200000|2020-04-08 07:50:00|6908.4|6901.4|6936.9|6929.9|6936.9|6929.9|6908.4|6901.4|79
1586332500000|2020-04-08 07:55:00|6936.4|6929.4|6935.9|6928.9|6938.4|6931.4|6926.9|6919.9|51
1586332800000|2020-04-08 08:00:00|6936.4|6929.4|6930.9|6923.9|6938.4|6931.4|6923.4|6916.4|75
1586333100000|2020-04-08 08:05:00|6933.4|6926.4|6920.9|6913.9|6937.9|6930.9|6918.9|6911.9|26
1586333400000|2020-04-08 08:10:00|6920.4|6913.4|6916.4|6909.4|6922.4|6915.4|6908.4|6901.4|31
1586333700000|2020-04-08 08:15:00|6916.9|6909.9|6902.9|6895.9|6917.4|6910.4|6897.4|6890.4|16
1586334000000|2020-04-08 08:20:00|6903.4|6896.4|6907.4|6900.4|6911.9|6904.9|6899.4|6892.4|51
1586334300000|2020-04-08 08:25:00|6908.9|6901.9|6886.9|6879.9|6908.9|6901.9|6886.9|6879.9|24
1586334600000|2020-04-08 08:30:00|6886.4|6879.4|6879.4|6872.4|6886.4|6879.4|6872.4|6865.4|47
1586334900000|2020-04-08 08:35:00|6877.9|6870.9|6875.4|6868.4|6877.9|6870.9|6863.4|6856.4|79
1586335200000|2020-04-08 08:40:00|6875.9|6868.9|6882.4|6875.4|6885.4|6878.4|6869.4|6862.4|58
1586335500000|2020-04-08 08:45:00|6882.9|6875.9|6880.4|6873.4|6894.4|6887.4|6880.4|6873.4|35
1586335800000|2020-04-08 08:50:00|6880.9|6873.9|6895.4|6888.4|6895.4|6888.4|6877.9|6870.9|38
1586336100000|2020-04-08 08:55:00|6895.9|6888.9|6881.4|6874.4|6896.4|6889.4|6877.9|6870.9|52
1586336400000|2020-04-08 09:00:00|6882.4|6875.4|6880.9|6873.9|6884.4|6877.4|6871.9|6864.9|28
1586336700000|2020-04-08 09:05:00|6881.4|6874.4|6883.4|6876.4|6888.4|6881.4|6879.4|6872.4|17
1586337000000|2020-04-08 09:10:00|6883.9|6876.9|6878.4|6871.4|6884.9|6877.9|6877.4|6870.4|9
1586337300000|2020-04-08 09:15:00|6877.9|6870.9|6876.4|6869.4|6879.4|6872.4|6870.4|6863.4|17
1586337600000|2020-04-08 09:20:00|6876.9|6869.9|6865.4|6858.4|6879.4|6872.4|6863.4|6856.4|40
1586337900000|2020-04-08 09:25:00|6865.9|6858.9|6884.4|6877.4|6884.4|6877.4|6863.4|6856.4|19
1586338200000|2020-04-08 09:30:00|6884.9|6877.9|6882.9|6875.9|6892.9|6885.9|6881.4|6874.4|33
1586338500000|2020-04-08 09:35:00|6883.4|6876.4|6887.4|6880.4|6887.9|6880.9|6881.4|6874.4|28
1586338800000|2020-04-08 09:40:00|6887.9|6880.9|6888.4|6881.4|6889.9|6882.9|6878.9|6871.9|45
1586339100000|2020-04-08 09:45:00|6888.9|6881.9|6896.9|6889.9|6899.9|6892.9|6888.9|6881.9|152
1586339400000|2020-04-08 09:50:00|6896.4|6889.4|6874.4|6867.4|6896.4|6889.4|6872.9|6865.9|25
1586339700000|2020-04-08 09:55:00|6874.9|6867.9|6891.9|6884.9|6893.9|6886.9|6874.9|6867.9|432
1586340000000|2020-04-08 10:00:00|6892.9|6885.9|6899.4|6892.4|6905.9|6898.9|6892.9|6885.9|25
1586340300000|2020-04-08 10:05:00|6899.9|6892.9|6900.4|6893.4|6905.4|6898.4|6897.4|6890.4|24
1586340600000|2020-04-08 10:10:00|6900.9|6893.9|6894.4|6887.4|6901.4|6894.4|6888.9|6881.9|20
1586340900000|2020-04-08 10:15:00|6894.9|6887.9|6907.4|6900.4|6907.4|6900.4|6894.9|6887.9|13
1586341200000|2020-04-08 10:20:00|6906.9|6899.9|6907.9|6900.9|6914.9|6907.9|6906.4|6899.4|203
1586341500000|2020-04-08 10:25:00|6908.4|6901.4|6905.4|6898.4|6908.4|6901.4|6900.9|6893.9|48
1586341800000|2020-04-08 10:30:00|6905.9|6898.9|6909.4|6902.4|6915.4|6908.4|6904.4|6897.4|29
1586342100000|2020-04-08 10:35:00|6909.9|6902.9|6906.4|6899.4|6911.4|6904.4|6899.4|6892.4|21
1586342400000|2020-04-08 10:40:00|6905.9|6898.9|6903.4|6896.4|6909.4|6902.4|6899.9|6892.9|27
1586342700000|2020-04-08 10:45:00|6903.9|6896.9|6904.4|6897.4|6907.4|6900.4|6901.9|6894.9|25
1586343000000|2020-04-08 10:50:00|6903.9|6896.9|6914.4|6907.4|6915.4|6908.4|6901.4|6894.4|10
1586343300000|2020-04-08 10:55:00|6913.9|6906.9|6915.4|6908.4|6919.4|6912.4|6910.4|6903.4|22
1586343600000|2020-04-08 11:00:00|6915.9|6908.9|6911.4|6904.4|6918.4|6911.4|6907.4|6900.4|98
1586343900000|2020-04-08 11:05:00|6911.9|6904.9|6919.4|6912.4|6920.9|6913.9|6909.9|6902.9|58
1586344200000|2020-04-08 11:10:00|6916.9|6909.9|6935.4|6928.4|6940.9|6933.9|6916.9|6909.9|87
1586344500000|2020-04-08 11:15:00|6934.9|6927.9|6935.4|6928.4|6941.4|6934.4|6931.4|6924.4|18
1586344800000|2020-04-08 11:20:00|6935.9|6928.9|6937.4|6930.4|6942.4|6935.4|6934.4|6927.4|23
1586345100000|2020-04-08 11:25:00|6936.9|6929.9|6928.4|6921.4|6938.4|6931.4|6927.9|6920.9|25
1586345400000|2020-04-08 11:30:00|6927.9|6920.9|6925.4|6918.4|6929.4|6922.4|6920.4|6913.4|17
1586345700000|2020-04-08 11:35:00|6925.9|6918.9|6922.9|6915.9|6930.9|6923.9|6921.9|6914.9|23
1586346000000|2020-04-08 11:40:00|6923.3|6916.3|6918.8|6911.8|6926.8|6919.8|6916.8|6909.8|16
1586346300000|2020-04-08 11:45:00|6919.3|6912.3|6924.8|6917.8|6926.3|6919.3|6919.3|6912.3|24
1586346600000|2020-04-08 11:50:00|6924.3|6917.3|6929.3|6922.3|6932.8|6925.8|6924.3|6917.3|25
1586346900000|2020-04-08 11:55:00|6929.8|6922.8|6932.8|6925.8|6935.8|6928.8|6926.8|6919.8|15
1586347200000|2020-04-08 12:00:00|6931.8|6924.8|6933.8|6926.8|6933.8|6926.8|6922.8|6915.8|30
1586347500000|2020-04-08 12:05:00|6933.3|6926.3|6938.8|6931.8|6941.8|6934.8|6931.8|6924.8|53
1586347800000|2020-04-08 12:10:00|6937.8|6930.8|6945.8|6938.8|6947.3|6940.3|6937.3|6930.3|16
1586348100000|2020-04-08 12:15:00|6945.3|6938.3|6946.8|6939.8|6946.8|6939.8|6936.8|6929.8|8
1586348400000|2020-04-08 12:20:00|6947.3|6940.3|6947.8|6940.8|6955.8|6948.8|6947.3|6940.3|104
1586348700000|2020-04-08 12:25:00|6948.3|6941.3|6942.8|6935.8|6951.8|6944.8|6940.8|6933.8|35
1586349000000|2020-04-08 12:30:00|6943.3|6936.3|6945.8|6938.8|6952.3|6945.3|6942.8|6935.8|32
1586349300000|2020-04-08 12:35:00|6946.3|6939.3|6938.8|6931.8|6946.8|6939.8|6933.3|6926.3|50
1586349600000|2020-04-08 12:40:00|6936.8|6929.8|6945.3|6938.3|6945.8|6938.8|6935.3|6928.3|24
1586349900000|2020-04-08 12:45:00|6945.8|6938.8|6945.8|6938.8|6948.8|6941.8|6940.3|6933.3|18
1586350200000|2020-04-08 12:50:00|6946.3|6939.3|6932.8|6925.8|6946.8|6939.8|6932.3|6925.3|9
1586350500000|2020-04-08 12:55:00|6933.3|6926.3|6936.8|6929.8|6937.8|6930.8|6928.3|6921.3|7
1586350800000|2020-04-08 13:00:00|6936.3|6929.3|6936.8|6929.8|6942.8|6935.8|6934.8|6927.8|28
1586351100000|2020-04-08 13:05:00|6936.3|6929.3|6941.8|6934.8|6950.8|6943.8|6933.8|6926.8|113
1586351400000|2020-04-08 13:10:00|6942.3|6935.3|6934.8|6927.8|6944.3|6937.3|6934.8|6927.8|13
1586351700000|2020-04-08 13:15:00|6934.3|6927.3|6935.8|6928.8|6941.8|6934.8|6930.8|6923.8|19
1586352000000|2020-04-08 13:20:00|6936.3|6929.3|6944.8|6937.8|6946.3|6939.3|6932.3|6925.3|16
1586352300000|2020-04-08 13:25:00|6946.8|6939.8|6935.8|6928.8|6950.8|6943.8|6935.8|6928.8|27
1586352600000|2020-04-08 13:30:00|6938.3|6931.3|6930.3|6923.3|6957.8|6950.8|6922.8|6915.8|219
1586352900000|2020-04-08 13:35:00|6930.8|6923.8|6922.8|6915.8|6934.3|6927.3|6911.3|6904.3|83
1586353200000|2020-04-08 13:40:00|6922.3|6915.3|6916.8|6909.8|6932.8|6925.8|6916.3|6909.3|33
1586353500000|2020-04-08 13:45:00|6917.3|6910.3|6909.8|6902.8|6922.8|6915.8|6909.3|6902.3|40
1586353800000|2020-04-08 13:50:00|6909.3|6902.3|6898.3|6891.3|6912.8|6905.8|6897.8|6890.8|42
1586354100000|2020-04-08 13:55:00|6897.8|6890.8|6889.3|6882.3|6900.8|6893.8|6888.3|6881.3|37
1586354400000|2020-04-08 14:00:00|6889.8|6882.8|6894.3|6887.3|6908.3|6901.3|6889.8|6882.8|60
1586354700000|2020-04-08 14:05:00|6894.8|6887.8|6892.8|6885.8|6904.3|6897.3|6888.3|6881.3|100
1586355000000|2020-04-08 14:10:00|6893.4|6886.4|6910.4|6903.4|6913.4|6906.4|6893.4|6886.4|20
1586355300000|2020-04-08 14:15:00|6910.9|6903.9|6916.9|6909.9|6917.9|6910.9|6906.4|6899.4|43
1586355600000|2020-04-08 14:20:00|6917.4|6910.4|6907.9|6900.9|6917.9|6910.9|6907.4|6900.4|53
1586355900000|2020-04-08 14:25:00|6906.9|6899.9|6911.4|6904.4|6916.9|6909.9|6902.9|6895.9|88
1586356200000|2020-04-08 14:30:00|6911.9|6904.9|6908.9|6901.9|6912.4|6905.4|6901.4|6894.4|24
1586356500000|2020-04-08 14:35:00|6908.4|6901.4|6902.4|6895.4|6908.9|6901.9|6901.4|6894.4|63
1586356800000|2020-04-08 14:40:00|6901.9|6894.9|6892.4|6885.4|6905.9|6898.9|6888.4|6881.4|142
1586357100000|2020-04-08 14:45:00|6892.9|6885.9|6900.9|6893.9|6904.4|6897.4|6892.9|6885.9|273
1586357400000|2020-04-08 14:50:00|6902.9|6895.9|6909.9|6902.9|6921.4|6914.4|6902.9|6895.9|125
1586357700000|2020-04-08 14:55:00|6909.4|6902.4|6921.4|6914.4|6923.4|6916.4|6901.9|6894.9|127
1586358000000|2020-04-08 15:00:00|6921.9|6914.9|6901.4|6894.4|6922.4|6915.4|6901.4|6894.4|149
1586358300000|2020-04-08 15:05:00|6899.4|6892.4|6905.4|6898.4|6908.4|6901.4|6897.4|6890.4|90
1586358600000|2020-04-08 15:10:00|6905.9|6898.9|6922.4|6915.4|6924.9|6917.9|6905.9|6898.9|55
1586358900000|2020-04-08 15:15:00|6921.4|6914.4|6926.4|6919.4|6934.4|6927.4|6919.4|6912.4|72
1586359200000|2020-04-08 15:20:00|6926.9|6919.9|6932.4|6925.4|6935.9|6928.9|6926.9|6919.9|95
1586359500000|2020-04-08 15:25:00|6932.9|6925.9|6941.4|6934.4|6947.9|6940.9|6932.4|6925.4|375
1586359800000|2020-04-08 15:30:00|6934.9|6926.9|6949.9|6938.9|6949.9|6938.9|6929.9|6919.9|467
1586360100000|2020-04-08 15:35:00|6948.9|6937.9|6951.9|6941.9|6959.9|6945.9|6942.9|6930.9|169
1586360400000|2020-04-08 15:40:00|6952.9|6942.9|6943.9|6931.9|6954.9|6944.9|6943.9|6931.9|38
1586360700000|2020-04-08 15:45:00|6941.9|6930.9|6950.9|6939.9|6954.9|6945.9|6940.9|6929.9|39
1586361000000|2020-04-08 15:50:00|6949.9|6938.9|6932.9|6923.9|6949.9|6938.9|6929.9|6919.9|55
1586361300000|2020-04-08 15:55:00|6933.9|6920.9|6935.9|6924.9|6948.9|6936.9|6928.9|6917.9|59
1586361600000|2020-04-08 16:00:00|6936.9|6923.9|6940.9|6930.9|6942.9|6932.9|6926.9|6917.9|8
1586361900000|2020-04-08 16:05:00|6941.9|6929.9|6933.9|6921.9|6947.9|6935.9|6933.9|6921.9|5
1586362200000|2020-04-08 16:10:00|6932.9|6920.9|6938.9|6927.9|6943.9|6931.9|6923.9|6912.9|26
1586362500000|2020-04-08 16:15:00|6939.9|6928.9|6949.9|6938.9|6951.9|6940.9|6939.9|6927.9|11
1586362800000|2020-04-08 16:20:00|6948.9|6937.9|6941.9|6931.9|6948.9|6937.9|6941.9|6930.9|9
1586363100000|2020-04-08 16:25:00|6937.9|6927.9|6931.9|6920.9|6937.9|6927.9|6927.9|6916.9|18
1586363400000|2020-04-08 16:30:00|6933.9|6921.9|6932.9|6922.9|6935.9|6925.9|6929.9|6919.9|18
1586363700000|2020-04-08 16:35:00|6933.9|6921.9|6950.9|6938.9|6951.9|6939.9|6918.9|6908.9|39
1586364000000|2020-04-08 16:40:00|6949.9|6939.9|6940.9|6931.9|6951.9|6940.9|6940.9|6928.9|4
1586364300000|2020-04-08 16:45:00|6943.9|6932.9|6940.9|6929.9|6948.9|6936.9|6940.9|6928.9|1
1586364600000|2020-04-08 16:50:00|6941.9|6930.9|6941.9|6928.9|6947.9|6936.9|6937.9|6927.9|39
1586364900000|2020-04-08 16:55:00|6939.9|6927.9|6941.9|6929.9|6951.9|6938.9|6938.9|6926.9|6
1586365200000|2020-04-08 17:00:00|6942.9|6930.9|6944.9|6930.9|6948.9|6936.9|6929.9|6916.9|4
1586365500000|2020-04-08 17:05:00|6943.9|6929.9|6949.9|6935.9|6954.9|6944.9|6938.9|6926.9|47
1586365800000|2020-04-08 17:10:00|6953.9|6942.9|6954.9|6940.9|6954.9|6942.9|6945.9|6931.9|26
1586366100000|2020-04-08 17:15:00|6957.9|6941.9|6955.9|6942.9|6960.9|6948.9|6954.9|6941.9|15
1586366400000|2020-04-08 17:20:00|6954.9|6941.4|6955.9|6942.9|6960.9|6947.9|6951.9|6938.9|2
1586366700000|2020-04-08 17:25:00|6954.9|6943.9|6944.9|6930.9|6956.9|6943.9|6942.9|6929.9|28
1586367000000|2020-04-08 17:30:00|6945.9|6931.9|6942.9|6928.9|6950.4|6937.9|6940.9|6927.4|25
1586367300000|2020-04-08 17:35:00|6943.4|6929.4|6940.4|6926.4|6951.4|6937.4|6937.9|6926.4|33
1586367600000|2020-04-08 17:40:00|6938.9|6924.9|6926.9|6912.9|6940.9|6927.9|6926.9|6912.9|1
1586367900000|2020-04-08 17:45:00|6929.9|6914.9|6930.9|6919.9|6936.4|6923.9|6929.9|6914.9|1
1586368200000|2020-04-08 17:50:00|6934.9|6920.9|6938.4|6924.4|6938.9|6924.9|6934.9|6920.9|8
1586368500000|2020-04-08 17:55:00|6937.9|6923.9|6929.1|6915.1|6937.9|6925.9|6919.9|6905.9|26
1586368800000|2020-04-08 18:00:00|6929.2|6915.2|6950.8|6936.8|6953.5|6939.5|6928.8|6914.8|0
1586369100000|2020-04-08 18:05:00|6950.9|6936.9|6956.9|6942.9|6957|6943|6944.2|6930.2|0
1586369400000|2020-04-08 18:10:00|6956.8|6942.8|6950.2|6936.2|6959.5|6945.5|6947.8|6933.8|0
1586369700000|2020-04-08 18:15:00|6950.3|6936.3|6960|6946|6962.6|6948.6|6950.3|6936.3|0
1586370000000|2020-04-08 18:20:00|6960.1|6946.1|6975.4|6961.4|6975.4|6961.4|6954.8|6940.8|0
1586370300000|2020-04-08 18:25:00|6975.3|6961.3|6980.3|6966.3|6980.3|6966.3|6972.1|6958.1|0
1586370600000|2020-04-08 18:30:00|6980.2|6966.2|6981.2|6967.2|6986.2|6972.2|6975.7|6961.7|195
1586370900000|2020-04-08 18:35:00|6981|6967|6986|6972|6986.3|6972.3|6980.7|6966.7|0
1586371200000|2020-04-08 18:40:00|6986.1|6972.1|6983.9|6969.9|6991.8|6977.8|6983.6|6969.6|0
1586371500000|2020-04-08 18:45:00|6984.1|6970.1|6971.9|6957.9|6989|6975|6971.7|6957.7|0
1586371800000|2020-04-08 18:50:00|6972.1|6958.1|6987.1|6973.1|6987.2|6973.2|6971.9|6957.9|0
1586372100000|2020-04-08 18:55:00|6987.2|6973.2|6989.4|6975.4|6989.5|6975.5|6981.8|6967.8|0
1586372400000|2020-04-08 19:00:00|6989.3|6975.3|6996|6982|6997|6983|6982|6968|0
1586372700000|2020-04-08 19:05:00|6997|6983|7000.3|6986.3|7002.3|6988.3|6989.6|6975.6|0
1586373000000|2020-04-08 19:10:00|6999.2|6985.2|6983.1|6969.1|7000.7|6986.7|6983.1|6969.1|0
1586373300000|2020-04-08 19:15:00|6983.2|6969.2|6990.7|6976.7|6994.6|6980.6|6983.2|6969.2|0
1586373600000|2020-04-08 19:20:00|6990.6|6976.6|6978|6964|6993.3|6979.3|6973.5|6959.5|0
1586373900000|2020-04-08 19:25:00|6978.1|6964.1|6988.4|6974.4|6990.9|6976.9|6978|6964|0
1586374200000|2020-04-08 19:30:00|6988.6|6974.6|6979.1|6965.1|7006.2|6992.2|6974.3|6960.3|0
1586374500000|2020-04-08 19:35:00|6978|6964|6975.8|6961.8|6981.6|6967.6|6965.9|6951.9|0
1586374800000|2020-04-08 19:40:00|6975.7|6961.7|6972.4|6958.4|6977|6963|6955.6|6941.6|0
1586375100000|2020-04-08 19:45:00|6972.3|6958.3|6974.1|6960.1|6977.6|6963.6|6964.9|6950.9|0
1586375400000|2020-04-08 19:50:00|6976.2|6962.2|6994.1|6980.1|7006.1|6992.1|6976.2|6962.2|0
1586375700000|2020-04-08 19:55:00|6993.9|6979.9|6985|6971|6994.2|6980.2|6978.6|6964.6|0
1586376000000|2020-04-08 20:00:00|6985.1|6971.1|6987.4|6973.4|6994.7|6980.7|6980.1|6966.1|0
1586376300000|2020-04-08 20:05:00|6987.3|6973.3|6986.9|6972.9|6992|6978|6984.5|6970.5|0
1586376600000|2020-04-08 20:10:00|6986.8|6972.8|6979|6965|6987.6|6973.6|6976.6|6962.6|0
1586376900000|2020-04-08 20:15:00|6979.3|6965.3|6980.6|6966.6|6981.3|6967.3|6979.3|6965.3|0
1586377200000|2020-04-08 20:20:00|6980.8|6966.8|6979.5|6965.5|6981.5|6967.5|6979.5|6965.5|0
1586377500000|2020-04-08 20:25:00|6979.7|6965.7|6978.2|6964.2|6979.7|6965.7|6977.5|6963.5|0
1586377800000|2020-04-08 20:30:00|6978|6964|6988.6|6974.6|6989.3|6975.3|6977.4|6963.4|0
1586378100000|2020-04-08 20:35:00|6989.3|6975.3|6986.9|6972.9|6989.8|6975.8|6985.9|6971.9|0
1586378400000|2020-04-08 20:40:00|6986.8|6972.8|6993.7|6979.7|6995.4|6981.4|6986.4|6972.4|0
1586378700000|2020-04-08 20:45:00|6993.6|6979.6|6988.6|6974.6|6994.4|6980.4|6985.2|6971.2|0
1586379000000|2020-04-08 20:50:00|6989.2|6975.2|6988.1|6974.1|6989.2|6975.2|6983.5|6969.5|0
1586379300000|2020-04-08 20:55:00|6988|6974|6990.7|6976.7|6991|6977|6984.2|6970.2|0
1586379600000|2020-04-08 21:00:00|6989.1|6975.1|6988.9|6974.9|6989.6|6975.6|6988|6974|0
1586379900000|2020-04-08 21:05:00|6989.1|6975.1|6987.8|6973.8|6989.6|6975.6|6987.8|6973.8|0
1586380200000|2020-04-08 21:10:00|6988|6974|6986.9|6972.9|6988.7|6974.7|6986.9|6972.9|0
1586380500000|2020-04-08 21:15:00|6987.1|6973.1|6986.9|6972.9|6987.4|6973.4|6985.6|6971.6|0
1586380800000|2020-04-08 21:20:00|6987.6|6973.6|6986.5|6972.5|6987.6|6973.6|6985.8|6971.8|0
1586381100000|2020-04-08 21:25:00|6986.9|6972.9|6986.9|6972.9|6987.1|6973.1|6986|6972|0
1586381400000|2020-04-08 21:30:00|6986.7|6972.7|6985.8|6971.8|6986.9|6972.9|6985.8|6971.8|0
1586381700000|2020-04-08 21:35:00|6986.7|6972.7|6984|6970|6987.4|6973.4|6984|6970|0
1586382000000|2020-04-08 21:40:00|6985.1|6971.1|6984.3|6970.3|6985.1|6971.1|6982.7|6968.7|0
1586382300000|2020-04-08 21:45:00|6984.5|6970.5|6985.8|6971.8|6986|6972|6984.3|6970.3|0
1586382600000|2020-04-08 21:50:00|6985.6|6971.6|6985.6|6971.6|6985.8|6971.8|6985.4|6971.4|0
1586382900000|2020-04-08 21:55:00|6985.8|6971.8|6985.8|6971.8|6985.8|6971.8|6985.1|6971.1|0
1586383200000|2020-04-08 22:00:00|6985.4|6971.4|6970.9|6956.9|6985.4|6971.4|6964.1|6950.1|0
1586383500000|2020-04-08 22:05:00|6970.8|6956.8|6978.5|6964.5|6982.2|6968.2|6969|6955|0
1586383800000|2020-04-08 22:10:00|6978|6964|6980|6966|6981.4|6967.4|6977|6963|0
1586384100000|2020-04-08 22:15:00|6980.4|6966.4|6977.1|6963.1|6983.1|6969.1|6976.6|6962.6|0
1586384400000|2020-04-08 22:20:00|6977.3|6963.3|6978.1|6964.1|6983.9|6969.9|6976.6|6962.6|0
1586384700000|2020-04-08 22:25:00|6978.3|6964.3|6971.5|6957.5|6978.8|6964.8|6970|6956|0
1586385000000|2020-04-08 22:30:00|6971.7|6957.7|6972.7|6958.7|6972.7|6958.7|6968.1|6954.1|0
1586385300000|2020-04-08 22:35:00|6972.9|6958.9|6973.7|6959.7|6975.4|6961.4|6969.3|6955.3|0
1586385600000|2020-04-08 22:40:00|6973.6|6959.6|6969.8|6955.8|6973.7|6959.7|6966.4|6952.4|0
1586385900000|2020-04-08 22:45:00|6970|6956|6972.7|6958.7|6974.4|6960.4|6969.8|6955.8|0
1586386200000|2020-04-08 22:50:00|6972.6|6958.6|6971.5|6957.5|6973.4|6959.4|6968.1|6954.1|0
1586386500000|2020-04-08 22:55:00|6971.2|6957.2|6973.7|6959.7|6975.4|6961.4|6971|6957|0
1586386800000|2020-04-08 23:00:00|6973.6|6959.6|6971|6957|6973.6|6959.6|6966.6|6952.6|0
1586387100000|2020-04-08 23:05:00|6970.7|6956.7|6977.8|6963.8|6978.1|6964.1|6970.3|6956.3|0
1586387400000|2020-04-08 23:10:00|6977.7|6963.7|6985.9|6971.9|6988|6974|6976.4|6962.4|0
1586387700000|2020-04-08 23:15:00|6985.8|6971.8|6990.2|6976.2|6991.7|6977.7|6985.1|6971.1|0
1586388000000|2020-04-08 23:20:00|6990.3|6976.3|6999.8|6985.8|7001.7|6987.7|6989.8|6975.8|0
1586388300000|2020-04-08 23:25:00|6999.6|6985.6|7003.2|6989.2|7003.9|6989.9|6993.7|6979.7|0
1586388600000|2020-04-08 23:30:00|7003.9|6989.9|6999|6985|7010.7|6996.7|6998.8|6984.8|0
1586388900000|2020-04-08 23:35:00|6998.8|6984.8|6993.9|6979.9|7000.7|6986.7|6993|6979|0
1586389200000|2020-04-08 23:40:00|6994.2|6980.2|6999.1|6985.1|6999.8|6985.8|6990.8|6976.8|0
1586389500000|2020-04-08 23:45:00|6999.3|6985.3|7003.2|6989.2|7004.7|6990.7|6996.4|6982.4|0
1586389800000|2020-04-08 23:50:00|7003.1|6989.1|7009.5|6995.5|7009.5|6995.5|7000|6986|0
1586390100000|2020-04-08 23:55:00|7009.6|6995.6|7004.9|6990.9|7012.6|6998.6|7003.9|6989.9|0
1586390400000|2020-04-09 00:00:00|7005|6991|7000.7|6986.7|7006.1|6992.1|6997.9|6983.9|0
1586390700000|2020-04-09 00:05:00|7000.8|6986.8|7004.4|6990.4|7007.3|6993.3|6996.4|6982.4|0
1586391000000|2020-04-09 00:10:00|7004.5|6990.5|7003.7|6989.7|7009.8|6995.8|7003|6989|0
1586391300000|2020-04-09 00:15:00|7003.8|6989.8|7001.3|6987.3|7009.7|6995.7|7001.2|6987.2|0
1586391600000|2020-04-09 00:20:00|7001.5|6987.5|6998.6|6984.6|7013.1|6999.1|6996.3|6982.3|0
1586391900000|2020-04-09 00:25:00|6998.7|6984.7|7006|6992|7006|6992|6993.9|6979.9|0
1586392200000|2020-04-09 00:30:00|7005.9|6991.9|7002.3|6988.3|7006|6992|6996.4|6982.4|0
1586392500000|2020-04-09 00:35:00|7001.9|6987.9|7010.7|6996.7|7015.5|7001.5|6996.2|6982.2|0
1586392800000|2020-04-09 00:40:00|7010.8|6996.8|7013.1|6999.1|7017.9|7003.9|7010.7|6996.7|0
1586393100000|2020-04-09 00:45:00|7012.6|6998.6|7010.6|6996.6|7013.1|6999.1|7004.7|6990.7|0
1586393400000|2020-04-09 00:50:00|7010.7|6996.7|7008.8|6994.8|7017.9|7003.9|7007.2|6993.2|0
1586393700000|2020-04-09 00:55:00|7009.5|6995.5|6998.9|6984.9|7010.9|6996.9|6995.3|6981.3|0
1586394000000|2020-04-09 01:00:00|6998.5|6984.5|7004.7|6990.7|7010.7|6996.7|6996.5|6982.5|0
1586394300000|2020-04-09 01:05:00|7004.3|6990.3|7008.2|6994.2|7010.7|6996.7|7001.1|6987.1|0
1586394600000|2020-04-09 01:10:00|7008.3|6994.3|7008.2|6994.2|7015.5|7001.5|7005.8|6991.8|0
1586394900000|2020-04-09 01:15:00|7008.3|6994.3|7003.2|6989.2|7008.3|6994.3|7000.8|6986.8|0
1586395200000|2020-04-09 01:20:00|7003.3|6989.3|6998.5|6984.5|7003.3|6989.3|6996.2|6982.2|0
1586395500000|2020-04-09 01:25:00|6998.6|6984.6|7003.2|6989.2|7005.7|6991.7|6997.3|6983.3|0
1586395800000|2020-04-09 01:30:00|7003.1|6989.1|6979|6965|7003.2|6989.2|6979|6965|0
1586396100000|2020-04-09 01:35:00|6979.1|6965.1|6972.7|6958.7|6988.4|6974.4|6966.8|6952.8|0
1586396400000|2020-04-09 01:40:00|6973.8|6959.8|6976.2|6962.2|6978.8|6964.8|6969.1|6955.1|0
1586396700000|2020-04-09 01:45:00|6976.3|6962.3|6981.2|6967.2|6983.5|6969.5|6971.4|6957.4|0
1586397000000|2020-04-09 01:50:00|6981.6|6967.6|6983.6|6969.6|6983.7|6969.7|6972.7|6958.7|0
1586397300000|2020-04-09 01:55:00|6983.7|6969.7|6978.7|6964.7|6988.5|6974.5|6975.2|6961.2|0
1586397600000|2020-04-09 02:00:00|6978.8|6964.8|6977.5|6963.5|6984.9|6970.9|6972.7|6958.7|0
1586397900000|2020-04-09 02:05:00|6978.7|6964.7|6990.7|6976.7|6990.7|6976.7|6978.7|6964.7|0
1586398200000|2020-04-09 02:10:00|6990.8|6976.8|6993.1|6979.1|6998|6984|6987.1|6973.1|0
1586398500000|2020-04-09 02:15:00|6994.2|6980.2|6990.9|6976.9|6996.9|6982.9|6986|6972|0
1586398800000|2020-04-09 02:20:00|6991.8|6977.8|6988.3|6974.3|6994.4|6980.4|6988.2|6974.2|0
1586399100000|2020-04-09 02:25:00|6988.2|6974.2|6987|6973|6988.3|6974.3|6985.7|6971.7|0
1586399400000|2020-04-09 02:30:00|6987.4|6973.4|6979.6|6965.6|6988.1|6974.1|6976|6962|0
1586399700000|2020-04-09 02:35:00|6979.2|6965.2|6978.6|6964.6|6982.2|6968.2|6973.9|6959.9|0
1586400000000|2020-04-09 02:40:00|6978.5|6964.5|6966.3|6952.3|6978.6|6964.6|6965.1|6951.1|0
1586400300000|2020-04-09 02:45:00|6966.8|6952.8|6972.1|6958.1|6974.8|6960.8|6964.9|6950.9|0
1586400600000|2020-04-09 02:50:00|6972|6958|6971.1|6957.1|6975.8|6961.8|6968.6|6954.6|0
1586400900000|2020-04-09 02:55:00|6971|6957|6977|6963|6977.1|6963.1|6968.7|6954.7|0
1586401200000|2020-04-09 03:00:00|6977.1|6963.1|6969.7|6955.7|6978.4|6964.4|6968.6|6954.6|0
1586401500000|2020-04-09 03:05:00|6969.8|6955.8|6972.2|6958.2|6975.9|6961.9|6968.6|6954.6|0
1586401800000|2020-04-09 03:10:00|6973.4|6959.4|6977.1|6963.1|6980.6|6966.6|6968.6|6954.6|0
1586402100000|2020-04-09 03:15:00|6977|6963|6975.9|6961.9|6978.2|6964.2|6971|6957|0
1586402400000|2020-04-09 03:20:00|6976|6962|6980.8|6966.8|6983.2|6969.2|6975.8|6961.8|0
1586402700000|2020-04-09 03:25:00|6980.7|6966.7|6985.8|6971.8|6990.5|6976.5|6980.7|6966.7|0
1586403000000|2020-04-09 03:30:00|6986.2|6972.2|6990.5|6976.5|6994.2|6980.2|6981|6967|0
1586403300000|2020-04-09 03:35:00|6989.6|6975.6|6985.7|6971.7|6990.6|6976.6|6985.7|6971.7|0
1586403600000|2020-04-09 03:40:00|6985.8|6971.8|6984.5|6970.5|6988.2|6974.2|6980.9|6966.9|0
1586403900000|2020-04-09 03:45:00|6984.6|6970.6|6999|6985|6999|6985|6981|6967|0
1586404200000|2020-04-09 03:50:00|6999.1|6985.1|6990.7|6976.7|7000.2|6986.2|6990.7|6976.7|0
1586404500000|2020-04-09 03:55:00|6991.6|6977.6|6995.4|6981.4|6995.5|6981.5|6990.6|6976.6|0
1586404800000|2020-04-09 04:00:00|6995.5|6981.5|6997.9|6983.9|7000.3|6986.3|6993|6979|0
1586405100000|2020-04-09 04:05:00|6997.5|6983.5|6987.1|6973.1|6997.5|6983.5|6983.6|6969.6|0
1586405400000|2020-04-09 04:10:00|6986.7|6972.7|6987.1|6973.1|6993.1|6979.1|6983.4|6969.4|0
1586405700000|2020-04-09 04:15:00|6987.5|6973.5|6986|6972|6990.8|6976.8|6983.5|6969.5|0
1586406000000|2020-04-09 04:20:00|6987.2|6973.2|6981.1|6967.1|6988.5|6974.5|6976.3|6962.3|0
1586406300000|2020-04-09 04:25:00|6981.2|6967.2|6984.8|6970.8|6984.8|6970.8|6976.4|6962.4|0
1586406600000|2020-04-09 04:30:00|6984.4|6970.4|6995.8|6981.8|6998.4|6984.4|6983.6|6969.6|0
1586406900000|2020-04-09 04:35:00|6995.4|6981.4|6989.1|6975.1|6997.1|6983.1|6986.6|6972.6|0
1586407200000|2020-04-09 04:40:00|6990.2|6976.2|6999.2|6985.2|7003.7|6989.7|6989|6975|0
1586407500000|2020-04-09 04:45:00|6999.9|6985.9|6989.2|6975.2|6999.9|6985.9|6989.2|6975.2|0
1586407800000|2020-04-09 04:50:00|6989.7|6975.7|6998.6|6984.6|6998.7|6984.7|6988.1|6974.1|0
1586408100000|2020-04-09 04:55:00|6998.5|6984.5|7004.9|6990.9|7006.2|6992.2|6993.8|6979.8|0
1586408400000|2020-04-09 05:00:00|7005.4|6991.4|7005.7|6991.7|7006.2|6992.2|6996.4|6982.4|0
1586408700000|2020-04-09 05:05:00|7005.6|6991.6|6993.7|6979.7|7005.7|6991.7|6993.6|6979.6|0
1586409000000|2020-04-09 05:10:00|6994.1|6980.1|6998.4|6984.4|7005.8|6991.8|6993.7|6979.7|0
1586409300000|2020-04-09 05:15:00|6997.2|6983.2|6994.7|6980.7|6999.5|6985.5|6993.4|6979.4|0
1586409600000|2020-04-09 05:20:00|6993.5|6979.5|6992|6978|6995.7|6981.7|6988.5|6974.5|0
1586409900000|2020-04-09 05:25:00|6992.4|6978.4|7000.4|6986.4|7002.9|6988.9|6992.4|6978.4|0
1586410200000|2020-04-09 05:30:00|7000.5|6986.5|7005.1|6991.1|7007.6|6993.6|6990.7|6976.7|0
1586410500000|2020-04-09 05:35:00|7005|6991|7008.6|6994.6|7009.8|6995.8|7002.5|6988.5|0
1586410800000|2020-04-09 05:40:00|7008.2|6994.2|7017.5|7003.5|7022.2|7008.2|7007.3|6993.3|0
1586411100000|2020-04-09 05:45:00|7018|7004|7015|7001|7021.3|7007.3|7012.7|6998.7|0
1586411400000|2020-04-09 05:50:00|7013.9|6999.9|6998.2|6984.2|7013.9|6999.9|6988.8|6974.8|0
1586411700000|2020-04-09 05:55:00|6999.4|6985.4|6999.8|6985.8|7005.5|6991.5|6995.8|6981.8|0
1586412000000|2020-04-09 06:00:00|6998.4|6984.4|6985.9|6978.9|7017.3|7003.3|6979.4|6972.4|14
1586412300000|2020-04-09 06:05:00|6986.4|6979.4|6989.4|6982.4|6990.4|6983.4|6983.9|6976.9|2
1586412600000|2020-04-09 06:10:00|6988.9|6981.9|6988.9|6981.9|6989.4|6982.4|6984.9|6977.9|2
1586412900000|2020-04-09 06:15:00|6988.4|6981.4|6992.9|6985.9|6993.4|6986.4|6985.9|6978.9|6
1586413200000|2020-04-09 06:20:00|6993.4|6986.4|6989.9|6982.9|6993.9|6986.9|6986.4|6979.4|1
1586413500000|2020-04-09 06:25:00|6988.4|6981.4|6994.4|6987.4|7001.9|6994.9|6988.4|6981.4|5
1586413800000|2020-04-09 06:30:00|6994.9|6987.9|6995.9|6988.9|7000.9|6993.9|6992.4|6985.4|2
1586414100000|2020-04-09 06:35:00|6994.9|6987.9|6994.9|6987.9|6996.4|6989.4|6993.4|6986.4|7
1586414400000|2020-04-09 06:40:00|6993.9|6986.9|6998.9|6991.9|6998.9|6991.9|6993.4|6986.4|2
1586414700000|2020-04-09 06:45:00|6999.4|6992.4|7008.4|7001.4|7009.9|7002.9|6999.4|6992.4|7
1586415000000|2020-04-09 06:50:00|7007.9|7000.9|6998.9|6991.9|7007.9|7000.9|6998.9|6991.9|7
1586415300000|2020-04-09 06:55:00|6998.4|6991.4|7028.4|7021.4|7028.4|7021.4|6994.9|6987.9|29
1586415600000|2020-04-09 07:00:00|7027.9|7020.9|7040.4|7033.4|7048.9|7041.9|7010.4|7003.4|205
1586415900000|2020-04-09 07:05:00|7040.9|7033.9|7045.9|7038.9|7046.9|7039.9|7030.9|7023.9|144
1586416200000|2020-04-09 07:10:00|7045.4|7038.4|7049.9|7042.9|7060.9|7053.9|7042.4|7035.4|91
1586416500000|2020-04-09 07:15:00|7051.9|7044.9|7069.4|7062.4|7075.4|7068.4|7051.9|7044.9|123
1586416800000|2020-04-09 07:20:00|7069.9|7062.9|7065.9|7058.9|7074.9|7067.9|7065.9|7058.9|209
1586417100000|2020-04-09 07:25:00|7065.4|7058.4|7063.9|7056.9|7066.4|7059.4|7051.4|7044.4|54
1586417400000|2020-04-09 07:30:00|7063.4|7056.4|7068.9|7061.9|7070.9|7063.9|7058.4|7051.4|113
1586417700000|2020-04-09 07:35:00|7068.4|7061.4|7066.9|7059.9|7075.9|7068.9|7062.9|7055.9|46
1586418000000|2020-04-09 07:40:00|7069.9|7062.9|7059.9|7052.9|7074.4|7067.4|7055.9|7048.9|48
1586418300000|2020-04-09 07:45:00|7060.4|7053.4|7066.9|7059.9|7076.9|7069.9|7060.4|7053.4|56
1586418600000|2020-04-09 07:50:00|7067.4|7060.4|7068.9|7061.9|7074.4|7067.4|7063.9|7056.9|28
1586418900000|2020-04-09 07:55:00|7068.4|7061.4|7063.4|7056.4|7068.4|7061.4|7055.9|7048.9|63
1586419200000|2020-04-09 08:00:00|7063.9|7056.9|7045.4|7038.4|7065.4|7058.4|7042.4|7035.4|51
1586419500000|2020-04-09 08:05:00|7045.9|7038.9|7041.4|7034.4|7048.9|7041.9|7037.4|7030.4|42
1586419800000|2020-04-09 08:10:00|7042.4|7035.4|7040.4|7033.4|7043.4|7036.4|7033.4|7026.4|38
1586420100000|2020-04-09 08:15:00|7041.9|7034.9|7034.4|7027.4|7044.9|7037.9|7034.4|7027.4|49
1586420400000|2020-04-09 08:20:00|7034.9|7027.9|7009.9|7002.9|7036.4|7029.4|7009.9|7002.9|55
1586420700000|2020-04-09 08:25:00|7008.9|7001.9|6993.4|6986.4|7013.4|7006.4|6991.9|6984.9|82
1586421000000|2020-04-09 08:30:00|6993.9|6986.9|6992.9|6985.9|6999.9|6992.9|6989.9|6982.9|83
1586421300000|2020-04-09 08:35:00|6992.4|6985.4|6961.9|6954.9|6992.4|6985.4|6961.9|6954.9|70
1586421600000|2020-04-09 08:40:00|6961.4|6954.4|6964.9|6957.9|6974.9|6967.9|6960.9|6953.9|57
1586421900000|2020-04-09 08:45:00|6964.4|6957.4|6964.4|6957.4|6972.4|6965.4|6963.9|6956.9|55
1586422200000|2020-04-09 08:50:00|6965.4|6958.4|6944.9|6937.9|6965.4|6958.4|6939.9|6932.9|58
1586422500000|2020-04-09 08:55:00|6945.4|6938.4|6931.4|6924.4|6947.4|6940.4|6931.4|6924.4|58
1586422800000|2020-04-09 09:00:00|6929.9|6922.9|6939.9|6932.9|6946.9|6939.9|6929.9|6922.9|55
1586423100000|2020-04-09 09:05:00|6938.9|6931.9|6946.9|6939.9|6952.4|6945.4|6935.4|6928.4|46
1586423400000|2020-04-09 09:10:00|6946.4|6939.4|6927.9|6920.9|6946.4|6939.4|6920.4|6913.4|181
1586423700000|2020-04-09 09:15:00|6927.4|6920.4|6931.4|6924.4|6937.9|6930.9|6923.9|6916.9|91
1586424000000|2020-04-09 09:20:00|6932.9|6925.9|6958.4|6951.4|6962.4|6955.4|6931.9|6924.9|49
1586424300000|2020-04-09 09:25:00|6958.9|6951.9|6971.9|6964.9|6975.9|6968.9|6958.9|6951.9|74
1586424600000|2020-04-09 09:30:00|6970.9|6963.9|6960.4|6953.4|6975.4|6968.4|6960.4|6953.4|49
1586424900000|2020-04-09 09:35:00|6960.9|6953.9|6953.9|6946.9|6961.9|6954.9|6945.9|6938.9|26
1586425200000|2020-04-09 09:40:00|6954.4|6947.4|6954.4|6947.4|6961.9|6954.9|6951.9|6944.9|10
1586425500000|2020-04-09 09:45:00|6954.9|6947.9|6942.9|6935.9|6959.9|6952.9|6935.9|6928.9|107
1586425800000|2020-04-09 09:50:00|6943.9|6936.9|6941.4|6934.4|6948.9|6941.9|6935.4|6928.4|88
1586426100000|2020-04-09 09:55:00|6940.9|6933.9|6934.4|6927.4|6942.9|6935.9|6929.9|6922.9|49
1586426400000|2020-04-09 10:00:00|6933.9|6926.9|6959.9|6952.9|6960.9|6953.9|6927.9|6920.9|72
1586426700000|2020-04-09 10:05:00|6958.9|6951.9|6972.9|6965.9|6973.4|6966.4|6958.4|6951.4|41
1586427000000|2020-04-09 10:10:00|6972.4|6965.4|6971.9|6964.9|6972.9|6965.9|6961.9|6954.9|58
1586427300000|2020-04-09 10:15:00|6972.9|6965.9|6964.4|6957.4|6973.9|6966.9|6961.9|6954.9|40
1586427600000|2020-04-09 10:20:00|6964.9|6957.9|6965.9|6958.9|6974.4|6967.4|6958.9|6951.9|60
1586427900000|2020-04-09 10:25:00|6965.4|6958.4|6975.4|6968.4|6980.9|6973.9|6960.9|6953.9|33
1586428200000|2020-04-09 10:30:00|6975.9|6968.9|6981.9|6974.9|6990.4|6983.4|6975.9|6968.9|45
1586428500000|2020-04-09 10:35:00|6983.4|6976.4|6992.4|6985.4|6994.4|6987.4|6982.4|6975.4|29
1586428800000|2020-04-09 10:40:00|6992.9|6985.9|7008.9|7001.9|7009.9|7002.9|6990.4|6983.4|60
1586429100000|2020-04-09 10:45:00|7008.4|7001.4|7012.9|7005.9|7013.4|7006.4|7006.9|6999.9|52
1586429400000|2020-04-09 10:50:00|7010.9|7003.9|6998.9|6991.9|7013.9|7006.9|6998.9|6991.9|66
1586429700000|2020-04-09 10:55:00|6999.4|6992.4|7013.9|7006.9|7014.4|7007.4|6997.9|6990.9|31
1586430000000|2020-04-09 11:00:00|7013.4|7006.4|7004.4|6997.4|7013.9|7006.9|7000.4|6993.4|125
1586430300000|2020-04-09 11:05:00|7003.9|6996.9|7009.9|7002.9|7015.9|7008.9|7003.4|6996.4|52
1586430600000|2020-04-09 11:10:00|7009.4|7002.4|7008.4|7001.4|7014.4|7007.4|7005.9|6998.9|40
1586430900000|2020-04-09 11:15:00|7007.9|7000.9|7012.4|7005.4|7016.4|7009.4|7007.4|7000.4|16
1586431200000|2020-04-09 11:20:00|7011.9|7004.9|6994.4|6987.4|7013.4|7006.4|6994.4|6987.4|28
1586431500000|2020-04-09 11:25:00|6993.9|6986.9|6980.4|6973.4|6997.9|6990.9|6980.4|6973.4|48
1586431800000|2020-04-09 11:30:00|6980.9|6973.9|6995.4|6988.4|6995.9|6988.9|6971.9|6964.9|55
1586432100000|2020-04-09 11:35:00|6993.4|6986.4|6991.9|6984.9|6999.4|6992.4|6985.9|6978.9|80
1586432400000|2020-04-09 11:40:00|6994.3|6987.3|6994.3|6987.3|6999.8|6992.8|6985.3|6978.3|68
1586432700000|2020-04-09 11:45:00|6995.3|6988.3|7032.3|7025.3|7041.8|7034.8|6990.8|6983.8|129
1586433000000|2020-04-09 11:50:00|7031.8|7024.8|7032.3|7025.3|7039.3|7032.3|7026.3|7019.3|51
1586433300000|2020-04-09 11:55:00|7033.3|7026.3|7010.3|7003.3|7033.3|7026.3|7009.8|7002.8|69
1586433600000|2020-04-09 12:00:00|7010.8|7003.8|6993.8|6986.8|7012.8|7005.8|6992.3|6985.3|77
1586433900000|2020-04-09 12:05:00|6993.3|6986.3|6987.3|6980.3|6997.8|6990.8|6985.8|6978.8|36
1586434200000|2020-04-09 12:10:00|6987.8|6980.8|6991.8|6984.8|6993.3|6986.3|6984.8|6977.8|42
1586434500000|2020-04-09 12:15:00|6992.3|6985.3|6993.8|6986.8|6998.3|6991.3|6982.3|6975.3|57
1586434800000|2020-04-09 12:20:00|6994.3|6987.3|7004.3|6997.3|7012.8|7005.8|6993.3|6986.3|23
1586435100000|2020-04-09 12:25:00|7005.3|6998.3|7026.3|7019.3|7026.3|7019.3|6999.3|6992.3|32
1586435400000|2020-04-09 12:30:00|7025.8|7018.8|7041.3|7034.3|7049.3|7042.3|7015.8|7008.8|65
1586435700000|2020-04-09 12:35:00|7041.8|7034.8|7021.8|7014.8|7042.3|7035.3|7021.8|7014.8|43
1586436000000|2020-04-09 12:40:00|7021.3|7014.3|7035.3|7028.3|7035.3|7028.3|7013.8|7006.8|35
1586436300000|2020-04-09 12:45:00|7036.8|7029.8|7043.8|7036.8|7045.3|7038.3|7028.3|7021.3|43
1586436600000|2020-04-09 12:50:00|7043.3|7036.3|7065.3|7058.3|7066.8|7059.8|7041.3|7034.3|110
1586436900000|2020-04-09 12:55:00|7064.8|7057.8|7070.3|7063.3|7086.3|7079.3|7056.8|7049.8|90
1586437200000|2020-04-09 13:00:00|7074.3|7067.3|7073.8|7066.8|7081.3|7074.3|7067.8|7060.8|94
1586437500000|2020-04-09 13:05:00|7074.3|7067.3|7088.8|7081.8|7095.3|7088.3|7073.3|7066.3|32
1586437800000|2020-04-09 13:10:00|7089.3|7082.3|7090.3|7083.3|7099.3|7092.3|7088.3|7081.3|25
1586438100000|2020-04-09 13:15:00|7090.8|7083.8|7088.8|7081.8|7090.8|7083.8|7070.3|7063.3|148
1586438400000|2020-04-09 13:20:00|7089.3|7082.3|7095.3|7088.3|7103.3|7096.3|7083.3|7076.3|177
1586438700000|2020-04-09 13:25:00|7094.8|7087.8|7083.8|7076.8|7102.8|7095.8|7083.3|7076.3|112
1586439000000|2020-04-09 13:30:00|7084.3|7077.3|7087.8|7080.8|7096.3|7089.3|7077.8|7070.8|137
1586439300000|2020-04-09 13:35:00|7087.3|7080.3|7103.8|7096.8|7104.8|7097.8|7087.3|7080.3|96
1586439600000|2020-04-09 13:40:00|7104.3|7097.3|7095.8|7088.8|7108.8|7101.8|7090.8|7083.8|326
1586439900000|2020-04-09 13:45:00|7096.3|7089.3|7092.8|7085.8|7100.8|7093.8|7088.8|7081.8|69
1586440200000|2020-04-09 13:50:00|7091.8|7084.8|7111.8|7104.8|7111.8|7104.8|7090.3|7083.3|102
1586440500000|2020-04-09 13:55:00|7111.3|7104.3|7106.8|7099.8|7120.3|7113.3|7106.8|7099.8|141
1586440800000|2020-04-09 14:00:00|7107.3|7100.3|7064.8|7057.8|7107.3|7100.3|7063.3|7056.3|132
1586441100000|2020-04-09 14:05:00|7064.3|7057.3|7032.3|7025.3|7067.3|7060.3|7029.8|7022.8|115
1586441400000|2020-04-09 14:10:00|7032.6|7025.6|7066.6|7059.6|7073.1|7066.1|7032.1|7025.1|36
1586441700000|2020-04-09 14:15:00|7067.1|7060.1|7056.6|7049.6|7068.6|7061.6|7049.6|7042.6|55
1586442000000|2020-04-09 14:20:00|7057.1|7050.1|7074.1|7067.1|7074.1|7067.1|7050.1|7043.1|52
1586442300000|2020-04-09 14:25:00|7073.6|7066.6|7098.6|7091.6|7105.6|7098.6|7070.6|7063.6|62
1586442600000|2020-04-09 14:30:00|7099.1|7092.1|7102.6|7095.6|7102.6|7095.6|7089.6|7082.6|21
1586442900000|2020-04-09 14:35:00|7101.1|7094.1|7098.6|7091.6|7104.1|7097.1|7093.1|7086.1|27
1586443200000|2020-04-09 14:40:00|7099.1|7092.1|7087.6|7080.6|7099.1|7092.1|7078.6|7071.6|47
1586443500000|2020-04-09 14:45:00|7088.1|7081.1|7079.6|7072.6|7090.1|7083.1|7078.6|7071.6|22
1586443800000|2020-04-09 14:50:00|7079.1|7072.1|7067.6|7060.6|7083.1|7076.1|7064.6|7057.6|37
1586444100000|2020-04-09 14:55:00|7066.6|7059.6|7068.1|7061.1|7079.1|7072.1|7062.1|7055.1|25
1586444400000|2020-04-09 15:00:00|7067.6|7060.6|7047.1|7040.1|7067.6|7060.6|7047.1|7040.1|65
1586444700000|2020-04-09 15:05:00|7047.6|7040.6|7047.1|7040.1|7055.6|7048.6|7029.1|7022.1|68
1586445000000|2020-04-09 15:10:00|7048.6|7041.6|7047.1|7040.1|7053.6|7046.6|7039.6|7032.6|85
1586445300000|2020-04-09 15:15:00|7047.6|7040.6|7042.1|7035.1|7048.1|7041.1|7035.6|7028.6|196
1586445600000|2020-04-09 15:20:00|7042.6|7035.6|7041.1|7034.1|7057.1|7050.1|7031.6|7024.6|81
1586445900000|2020-04-09 15:25:00|7041.6|7034.6|7066.6|7059.6|7074.6|7067.6|7037.6|7030.6|251
1586446200000|2020-04-09 15:30:00|7068.6|7057.6|7078.6|7067.6|7096.6|7084.6|7068.6|7056.1|519
1586446500000|2020-04-09 15:35:00|7079.6|7068.6|7076.6|7064.6|7085.1|7072.6|7051.6|7038.6|232
1586446800000|2020-04-09 15:40:00|7077.6|7065.6|7084.6|7073.6|7091.6|7078.6|7074.6|7062.6|113
1586447100000|2020-04-09 15:45:00|7085.6|7074.6|7100.6|7088.6|7100.6|7088.6|7082.6|7072.6|105
1586447400000|2020-04-09 15:50:00|7099.6|7089.6|7091.6|7077.6|7100.6|7089.6|7086.6|7074.6|40
1586447700000|2020-04-09 15:55:00|7090.6|7076.6|7100.6|7087.6|7100.6|7089.6|7084.6|7074.6|11
1586448000000|2020-04-09 16:00:00|7099.6|7088.6|7103.6|7092.6|7103.6|7092.6|7097.6|7084.6|13
1586448300000|2020-04-09 16:05:00|7102.6|7091.6|7098.6|7086.6|7103.6|7092.6|7090.6|7081.6|6
1586448600000|2020-04-09 16:10:00|7097.6|7087.6|7096.6|7083.6|7098.6|7089.6|7082.6|7073.6|41
1586448900000|2020-04-09 16:15:00|7094.6|7081.6|7101.6|7088.6|7103.6|7093.6|7087.6|7076.6|9
1586449200000|2020-04-09 16:20:00|7100.6|7086.1|7096.6|7083.6|7101.6|7088.6|7093.6|7080.6|0
1586449500000|2020-04-09 16:25:00|7098.1|7084.1|7078.6|7066.6|7098.1|7085.6|7078.6|7066.6|11
1586449800000|2020-04-09 16:30:00|7077.6|7065.6|7080.6|7066.6|7090.6|7079.6|7077.6|7065.6|3
1586450100000|2020-04-09 16:35:00|7078.6|7065.6|7078.6|7067.6|7081.6|7069.6|7070.1|7056.1|57
1586450400000|2020-04-09 16:40:00|7079.6|7066.6|7068.6|7057.6|7079.6|7068.6|7068.6|7057.6|77
1586450700000|2020-04-09 16:45:00|7067.6|7056.6|7066.6|7055.6|7072.6|7061.6|7060.6|7052.6|20
1586451000000|2020-04-09 16:50:00|7065.6|7054.6|7068.6|7055.6|7074.6|7063.6|7063.6|7052.6|31
1586451300000|2020-04-09 16:55:00|7067.6|7054.6|7074.1|7060.1|7078.6|7068.6|7063.6|7052.6|4
1586451600000|2020-04-09 17:00:00|7074.6|7061.6|7080.6|7067.6|7088.6|7075.6|7072.6|7059.6|11
1586451900000|2020-04-09 17:05:00|7082.1|7068.1|7089.1|7075.1|7089.1|7075.1|7079.6|7065.6|0
1586452200000|2020-04-09 17:10:00|7087.6|7073.6|7082.6|7068.6|7090.1|7076.1|7078.6|7064.6|0
1586452500000|2020-04-09 17:15:00|7083.6|7069.6|7087.1|7073.1|7087.1|7073.1|7078.6|7064.6|1
1586452800000|2020-04-09 17:20:00|7086.1|7072.1|7078.6|7064.6|7088.1|7074.1|7078.6|7064.6|0
1586453100000|2020-04-09 17:25:00|7077.6|7065.6|7083.6|7071.6|7084.1|7071.6|7077.6|7063.6|0
1586453400000|2020-04-09 17:30:00|7086.1|7072.1|7084.1|7070.1|7094.1|7080.1|7082.6|7068.6|4
1586453700000|2020-04-09 17:35:00|7083.6|7069.6|7066.6|7053.6|7083.6|7070.6|7066.6|7053.6|5
1586454000000|2020-04-09 17:40:00|7065.6|7054.6|7080.1|7066.1|7080.1|7066.1|7064.6|7053.6|17
1586454300000|2020-04-09 17:45:00|7078.6|7065.6|7061.1|7047.1|7091.6|7077.6|7055.6|7043.6|60
1586454600000|2020-04-09 17:50:00|7061.6|7047.6|7071.1|7057.1|7080.1|7066.1|7061.6|7047.6|10
1586454900000|2020-04-09 17:55:00|7071.6|7057.6|7080.3|7066.3|7083.1|7069.1|7066.6|7053.1|21
1586455200000|2020-04-09 18:00:00|7080.2|7066.2|7066.1|7052.1|7087|7073|7066|7052|0
1586455500000|2020-04-09 18:05:00|7066|7052|7062.3|7048.3|7068.4|7054.4|7057.1|7043.1|0
1586455800000|2020-04-09 18:10:00|7062.2|7048.2|7064.2|7050.2|7071.6|7057.6|7062|7048|0
1586456100000|2020-04-09 18:15:00|7064.1|7050.1|7060.9|7046.9|7066.9|7052.9|7055.8|7041.8|0
1586456400000|2020-04-09 18:20:00|7061.1|7047.1|7068.5|7054.5|7070.9|7056.9|7052.9|7038.9|0
1586456700000|2020-04-09 18:25:00|7068.4|7054.4|7058.7|7044.7|7075.9|7061.9|7056.2|7042.2|0
1586457000000|2020-04-09 18:30:00|7058.6|7044.6|7057|7043|7072.4|7058.4|7054.1|7040.1|64
1586457300000|2020-04-09 18:35:00|7056.9|7042.9|7055.7|7041.7|7062.6|7048.6|7050.5|7036.5|0
1586457600000|2020-04-09 18:40:00|7055.8|7041.8|7050.6|7036.6|7060.6|7046.6|7045|7031|0
1586457900000|2020-04-09 18:45:00|7050.5|7036.5|7035.3|7021.3|7055.5|7041.5|7033.8|7019.8|0
1586458200000|2020-04-09 18:50:00|7035.2|7021.2|7020.1|7006.1|7039|7025|7020|7006|0
1586458500000|2020-04-09 18:55:00|7020|7006|7039|7025|7041.2|7027.2|7014.4|7000.4|0
1586458800000|2020-04-09 19:00:00|7039.1|7025.1|7038.3|7024.3|7043.3|7029.3|7026.7|7012.7|0
1586459100000|2020-04-09 19:05:00|7038.2|7024.2|7062.6|7048.6|7064.8|7050.8|7034.9|7020.9|0
1586459400000|2020-04-09 19:10:00|7062.7|7048.7|7074.2|7060.2|7075.6|7061.6|7062|7048|0
1586459700000|2020-04-09 19:15:00|7074.3|7060.3|7077.8|7063.8|7081.5|7067.5|7071.2|7057.2|0
1586460000000|2020-04-09 19:20:00|7077.9|7063.9|7078.7|7064.7|7082.8|7068.8|7071.7|7057.7|0
1586460300000|2020-04-09 19:25:00|7078.8|7064.8|7107.7|7093.7|7107.7|7093.7|7078.8|7064.8|0
1586460600000|2020-04-09 19:30:00|7107.8|7093.8|7119.3|7105.3|7120|7106|7107.8|7093.8|0
1586460900000|2020-04-09 19:35:00|7119.4|7105.4|7116.1|7102.1|7121.7|7107.7|7098.7|7084.7|0
1586461200000|2020-04-09 19:40:00|7116|7102|7120.7|7106.7|7123.9|7109.9|7110.5|7096.5|0
1586461500000|2020-04-09 19:45:00|7120.8|7106.8|7098.1|7084.1|7125.5|7111.5|7097.9|7083.9|0
1586461800000|2020-04-09 19:50:00|7098.2|7084.2|7110|7096|7116.4|7102.4|7093.3|7079.3|0
1586462100000|2020-04-09 19:55:00|7109.9|7095.9|7087.8|7073.8|7112.3|7098.3|7077.8|7063.8|0
1586462400000|2020-04-09 20:00:00|7087.6|7073.6|7101.6|7087.6|7104.3|7090.3|7082.7|7068.7|0
1586462700000|2020-04-09 20:05:00|7101.1|7087.1|7102.4|7088.4|7104.1|7090.1|7094.3|7080.3|0
1586463000000|2020-04-09 20:10:00|7102.6|7088.6|7091.9|7077.9|7104.1|7090.1|7089.5|7075.5|0
1586463300000|2020-04-09 20:15:00|7092.2|7078.2|7094.9|7080.9|7094.9|7080.9|7091.5|7077.5|0
1586463600000|2020-04-09 20:20:00|7095.3|7081.3|7094.9|7080.9|7096|7082|7094.9|7080.9|0
1586463900000|2020-04-09 20:25:00|7094.6|7080.6|7092.4|7078.4|7095.1|7081.1|7092.4|7078.4|0
1586464200000|2020-04-09 20:30:00|7092.3|7078.3|7095.8|7081.8|7099.2|7085.2|7091.2|7077.2|0
1586464500000|2020-04-09 20:35:00|7095.7|7081.7|7095.6|7081.6|7096.3|7082.3|7091.4|7077.4|0
1586464800000|2020-04-09 20:40:00|7096.1|7082.1|7097.8|7083.8|7099|7085|7094.4|7080.4|0
1586465100000|2020-04-09 20:45:00|7097.7|7083.7|7090.4|7076.4|7097.8|7083.8|7088.7|7074.7|0
1586465400000|2020-04-09 20:50:00|7090.3|7076.3|7101.6|7087.6|7102.3|7088.3|7088.7|7074.7|0
1586465700000|2020-04-09 20:55:00|7102.3|7088.3|7108.3|7094.3|7111.4|7097.4|7100.9|7086.9|0
1586466000000|2020-04-09 21:00:00|7108.6|7094.6|7108.8|7094.8|7109|7095|7108.6|7094.6|0
1586728800000|2020-04-12 22:00:00|7122.3|7108.3|7079.4|7065.4|7132.6|7118.6|7077.3|7063.3|0
1586729100000|2020-04-12 22:05:00|7077.6|7063.6|7082.9|7068.9|7100.3|7086.3|7075.5|7061.5|0
1586729400000|2020-04-12 22:10:00|7083.3|7069.3|7041.6|7027.6|7085.7|7071.7|7040.2|7026.2|0
1586729700000|2020-04-12 22:15:00|7041.9|7027.9|6993.6|6979.6|7051.7|7037.7|6957.8|6943.8|0
1586730000000|2020-04-12 22:20:00|6993.7|6979.7|7012.9|6998.9|7015.9|7001.9|6983.8|6969.8|0
1586730300000|2020-04-12 22:25:00|7013.4|6999.4|7003.4|6989.4|7019.8|7005.8|6999.3|6985.3|0
1586730600000|2020-04-12 22:30:00|7003.9|6989.9|7022.9|7008.9|7028.5|7014.5|6994.7|6980.7|0
1586730900000|2020-04-12 22:35:00|7022.8|7008.8|7035.7|7021.7|7037.2|7023.2|7022.1|7008.1|0
1586731200000|2020-04-12 22:40:00|7035.5|7021.5|7029.7|7015.7|7036|7022|7025.8|7011.8|0
1586731500000|2020-04-12 22:45:00|7029.6|7015.6|7038.6|7024.6|7042|7028|7019.5|7005.5|0
1586731800000|2020-04-12 22:50:00|7038.5|7024.5|7027.9|7013.9|7038.6|7024.6|7024.7|7010.7|0
1586732100000|2020-04-12 22:55:00|7027.8|7013.8|7034.5|7020.5|7036.9|7022.9|7026.2|7012.2|0
1586732400000|2020-04-12 23:00:00|7034.4|7020.4|7042.3|7028.3|7042.7|7028.7|7033|7019|0
1586732700000|2020-04-12 23:05:00|7042.2|7028.2|7055.1|7041.1|7058.3|7044.3|7039.3|7025.3|0
1586733000000|2020-04-12 23:10:00|7054.9|7040.9|7051.9|7037.9|7059|7045|7048.8|7034.8|0
1586733300000|2020-04-12 23:15:00|7052.2|7038.2|7030|7016|7055.6|7041.6|7027.2|7013.2|0
1586733600000|2020-04-12 23:20:00|7029.8|7015.8|7035.9|7021.9|7037.3|7023.3|7029.8|7015.8|0
1586733900000|2020-04-12 23:25:00|7036.3|7022.3|7025.7|7011.7|7036.3|7022.3|7018.6|7004.6|0
1586734200000|2020-04-12 23:30:00|7025.8|7011.8|7017.9|7003.9|7029.1|7015.1|7017.6|7003.6|0
1586734500000|2020-04-12 23:35:00|7017.8|7003.8|7029.8|7015.8|7031.5|7017.5|7017.6|7003.6|0
1586734800000|2020-04-12 23:40:00|7029.9|7015.9|7023.2|7009.2|7034.9|7020.9|7021.3|7007.3|0
1586735100000|2020-04-12 23:45:00|7023.3|7009.3|7018.3|7004.3|7026.1|7012.1|7009.6|6995.6|0
1586735400000|2020-04-12 23:50:00|7017.9|7003.9|7023.9|7009.9|7025.1|7011.1|7011|6997|0
1586735700000|2020-04-12 23:55:00|7023.7|7009.7|7020.5|7006.5|7027.3|7013.3|7020.3|7006.3|0
1586736000000|2020-04-13 00:00:00|7020.6|7006.6|7031.9|7017.9|7034.1|7020.1|7017.9|7003.9|0
1586736300000|2020-04-13 00:05:00|7032|7018|7034.2|7020.2|7034.5|7020.5|7023.8|7009.8|0
1586736600000|2020-04-13 00:10:00|7034.5|7020.5|7019.9|7005.9|7034.5|7020.5|7017.7|7003.7|0
1586736900000|2020-04-13 00:15:00|7020.4|7006.4|7010.9|6996.9|7026.2|7012.2|7009.2|6995.2|0
1586737200000|2020-04-13 00:20:00|7011.6|6997.6|7017.6|7003.6|7018.7|7004.7|7009.6|6995.6|0
1586737500000|2020-04-13 00:25:00|7017.2|7003.2|7022.5|7008.5|7026.7|7012.7|7017.2|7003.2|0
1586737800000|2020-04-13 00:30:00|7022.6|7008.6|7020.8|7006.8|7025|7011|7017.2|7003.2|0
1586738100000|2020-04-13 00:35:00|7020.6|7006.6|7021.8|7007.8|7025.2|7011.2|7020.1|7006.1|0
1586738400000|2020-04-13 00:40:00|7022.3|7008.3|7016|7002|7025.7|7011.7|7014.3|7000.3|0
1586738700000|2020-04-13 00:45:00|7015.9|7001.9|6999.1|6985.1|7016.1|7002.1|6996.6|6982.6|0
1586739000000|2020-04-13 00:50:00|6999|6985|7000.1|6986.1|7000.3|6986.3|6993|6979|0
1586739300000|2020-04-13 00:55:00|7000.3|6986.3|6995.7|6981.7|7004.9|6990.9|6995.7|6981.7|0
1586739600000|2020-04-13 01:00:00|6995.6|6981.6|7000.9|6986.9|7010.9|6996.9|6995.4|6981.4|0
1586739900000|2020-04-13 01:05:00|7001|6987|7004.3|6990.3|7007|6993|6990.5|6976.5|0
1586740200000|2020-04-13 01:10:00|7003.6|6989.6|7007|6993|7014.6|7000.6|7000.9|6986.9|0
1586740500000|2020-04-13 01:15:00|7006.8|6992.8|7014.6|7000.6|7017|7003|7004.1|6990.1|0
1586740800000|2020-04-13 01:20:00|7015.3|7001.3|7008.5|6994.5|7017|7003|7007.5|6993.5|0
1586741100000|2020-04-13 01:25:00|7008.4|6994.4|7006.1|6992.1|7011.9|6997.9|7003.9|6989.9|0
1586741400000|2020-04-13 01:30:00|7006|6992|7013.6|6999.6|7015.5|7001.5|7005.1|6991.1|0
1586741700000|2020-04-13 01:35:00|7013.5|6999.5|7027.4|7013.4|7028.4|7014.4|7011.9|6997.9|0
1586742000000|2020-04-13 01:40:00|7026.9|7012.9|7027.6|7013.6|7033|7019|7022.3|7008.3|0
1586742300000|2020-04-13 01:45:00|7027.7|7013.7|7029.8|7015.8|7030.1|7016.1|7022.8|7008.8|0
1586742600000|2020-04-13 01:50:00|7029.9|7015.9|7027.9|7013.9|7031|7017|7021.6|7007.6|0
1586742900000|2020-04-13 01:55:00|7027.8|7013.8|7022.3|7008.3|7027.8|7013.8|7019.9|7005.9|0
1586743200000|2020-04-13 02:00:00|7022.5|7008.5|7027.9|7013.9|7028.4|7014.4|7022.3|7008.3|0
1586743500000|2020-04-13 02:05:00|7027.8|7013.8|7037.6|7023.6|7043|7029|7027.4|7013.4|0
1586743800000|2020-04-13 02:10:00|7036.9|7022.9|7035.9|7021.9|7037.6|7023.6|7031.5|7017.5|0
1586744100000|2020-04-13 02:15:00|7035.4|7021.4|7040|7026|7041.5|7027.5|7030.8|7016.8|0
1586744400000|2020-04-13 02:20:00|7039.8|7025.8|7039.3|7025.3|7043.2|7029.2|7038.6|7024.6|0
1586744700000|2020-04-13 02:25:00|7039.2|7025.2|7036.4|7022.4|7039.8|7025.8|7035.9|7021.9|0
1586745000000|2020-04-13 02:30:00|7036.6|7022.6|7025.2|7011.2|7039.8|7025.8|7025|7011|0
1586745300000|2020-04-13 02:35:00|7025|7011|7021.3|7007.3|7028.6|7014.6|7019.9|7005.9|0
1586745600000|2020-04-13 02:40:00|7021.6|7007.6|7031|7017|7031.3|7017.3|7021.1|7007.1|0
1586745900000|2020-04-13 02:45:00|7030.8|7016.8|7028.4|7014.4|7033|7019|7027.9|7013.9|0
1586746200000|2020-04-13 02:50:00|7029.1|7015.1|7031.8|7017.8|7034.7|7020.7|7028.6|7014.6|0
1586746500000|2020-04-13 02:55:00|7032|7018|7029.3|7015.3|7033|7019|7027.4|7013.4|0
1586746800000|2020-04-13 03:00:00|7029.2|7015.2|7027.9|7013.9|7029.6|7015.6|7026.7|7012.7|0
1586747100000|2020-04-13 03:05:00|7028.4|7014.4|7033.5|7019.5|7034.2|7020.2|7026.9|7012.9|0
1586747400000|2020-04-13 03:10:00|7033.7|7019.7|7034.7|7020.7|7035.2|7021.2|7029.6|7015.6|0
1586747700000|2020-04-13 03:15:00|7034.9|7020.9|7029.6|7015.6|7035.2|7021.2|7027.4|7013.4|0
1586748000000|2020-04-13 03:20:00|7030.1|7016.1|7029.1|7015.1|7031.5|7017.5|7029.1|7015.1|0
1586748300000|2020-04-13 03:25:00|7029.6|7015.6|7028.1|7014.1|7029.8|7015.8|7026.7|7012.7|0
1586748600000|2020-04-13 03:30:00|7028.3|7014.3|7013.4|6999.4|7028.4|7014.4|7009.9|6995.9|0
1586748900000|2020-04-13 03:35:00|7013.6|6999.6|7014.9|7000.9|7018.7|7004.7|7013.6|6999.6|0
1586749200000|2020-04-13 03:40:00|7014.6|7000.6|7006.7|6992.7|7014.9|7000.9|7003|6989|0
1586749500000|2020-04-13 03:45:00|7007.1|6993.1|7012.4|6998.4|7012.7|6998.7|7006.4|6992.4|0
1586749800000|2020-04-13 03:50:00|7012.2|6998.2|7013.5|6999.5|7017.3|7003.3|7006.4|6992.4|0
1586750100000|2020-04-13 03:55:00|7013.9|6999.9|7011.5|6997.5|7014.4|7000.4|7009.8|6995.8|0
1586750400000|2020-04-13 04:00:00|7012.2|6998.2|7005.9|6991.9|7012.2|6998.2|7004.4|6990.4|0
1586750700000|2020-04-13 04:05:00|7006.1|6992.1|7012.9|6998.9|7014.4|7000.4|7005.4|6991.4|0
1586751000000|2020-04-13 04:10:00|7012.7|6998.7|7009.8|6995.8|7015.9|7001.9|7009.3|6995.3|0
1586751300000|2020-04-13 04:15:00|7009.7|6995.7|7009.8|6995.8|7013.2|6999.2|7007.6|6993.6|0
1586751600000|2020-04-13 04:20:00|7010|6996|7003.6|6989.6|7011|6997|7003.4|6989.4|0
1586751900000|2020-04-13 04:25:00|7003.4|6989.4|7004.1|6990.1|7006.8|6992.8|7002.9|6988.9|0
1586752200000|2020-04-13 04:30:00|7004.2|6990.2|7005.1|6991.1|7006.3|6992.3|7002.4|6988.4|0
1586752500000|2020-04-13 04:35:00|7005.3|6991.3|7010|6996|7011.9|6997.9|7004.6|6990.6|0
1586752800000|2020-04-13 04:40:00|7010.2|6996.2|7011.4|6997.4|7013.6|6999.6|7010.2|6996.2|0
1586753100000|2020-04-13 04:45:00|7010.9|6996.9|7010.9|6996.9|7014.8|7000.8|7010.2|6996.2|0
1586753400000|2020-04-13 04:50:00|7010.5|6996.5|7013.9|6999.9|7017.3|7003.3|7009.5|6995.5|0
1586753700000|2020-04-13 04:55:00|7014.3|7000.3|7015.3|7001.3|7017.7|7003.7|7012.2|6998.2|0
1586754000000|2020-04-13 05:00:00|7015.4|7001.4|7021.1|7007.1|7023.3|7009.3|7015.3|7001.3|0
1586754300000|2020-04-13 05:05:00|7020.7|7006.7|7019.4|7005.4|7023.8|7009.8|7018.7|7004.7|0
1586754600000|2020-04-13 05:10:00|7019.5|7005.5|7020.4|7006.4|7023.3|7009.3|7017.3|7003.3|0
1586754900000|2020-04-13 05:15:00|7020.5|7006.5|7018.7|7004.7|7024.5|7010.5|7018.7|7004.7|0
1586755200000|2020-04-13 05:20:00|7019|7005|7014.6|7000.6|7019.4|7005.4|7009.7|6995.7|0
1586755500000|2020-04-13 05:25:00|7014.5|7000.5|7014.8|7000.8|7017.7|7003.7|7011.7|6997.7|0
1586755800000|2020-04-13 05:30:00|7014.3|7000.3|7012.2|6998.2|7014.6|7000.6|7007|6993|0
1586756100000|2020-04-13 05:35:00|7012.1|6998.1|7009.7|6995.7|7016.3|7002.3|7009.2|6995.2|0
1586756400000|2020-04-13 05:40:00|7009.5|6995.5|7015.1|7001.1|7016|7002|7007.5|6993.5|0
1586756700000|2020-04-13 05:45:00|7015.3|7001.3|7015.1|7001.1|7018.2|7004.2|7012.6|6998.6|0
1586757000000|2020-04-13 05:50:00|7015.3|7001.3|7003.2|6989.2|7018.7|7004.7|7003.2|6989.2|0
1586757300000|2020-04-13 05:55:00|7003.1|6989.1|7003.7|6989.7|7006.8|6992.8|7001.2|6987.2|0
1586757600000|2020-04-13 06:00:00|7003.5|6989.5|7023.6|7009.6|7024.4|7010.4|7001.7|6987.7|0
1586757900000|2020-04-13 06:05:00|7023.3|7009.3|7029.6|7015.6|7031.3|7017.3|7023.3|7009.3|0
1586758200000|2020-04-13 06:10:00|7030.2|7016.2|7027.9|7013.9|7038.2|7024.2|7026.7|7012.7|0
1586758500000|2020-04-13 06:15:00|7028.7|7014.7|7027.3|7013.3|7029.6|7015.6|7025.3|7011.3|0
1586758800000|2020-04-13 06:20:00|7027|7013|7028.7|7014.7|7034.2|7020.2|7026.7|7012.7|0
1586759100000|2020-04-13 06:25:00|7029|7015|7030.2|7016.2|7031.9|7017.9|7025.9|7011.9|0
1586759400000|2020-04-13 06:30:00|7030.4|7016.4|7027.6|7013.6|7031.3|7017.3|7026.1|7012.1|0
1586759700000|2020-04-13 06:35:00|7027.3|7013.3|7038.5|7024.5|7038.8|7024.8|7027.3|7013.3|0
1586760000000|2020-04-13 06:40:00|7038.8|7024.8|7032.5|7018.5|7040.5|7026.5|7031.3|7017.3|0
1586760300000|2020-04-13 06:45:00|7032.2|7018.2|7033.6|7019.6|7035.9|7021.9|7030.7|7016.7|0
1586760600000|2020-04-13 06:50:00|7033.9|7019.9|7026.4|7012.4|7033.9|7019.9|7026.4|7012.4|0
1586760900000|2020-04-13 06:55:00|7026.1|7012.1|7026.2|7012.2|7028.4|7014.4|7025.3|7011.3|0
1586761200000|2020-04-13 07:00:00|7026.8|7012.8|7021.9|7007.9|7028.5|7014.5|7020.4|7006.4|0
1586761500000|2020-04-13 07:05:00|7021.6|7007.6|7021.8|7007.8|7023|7009|7019.3|7005.3|0
1586761800000|2020-04-13 07:10:00|7022.1|7008.1|7021.8|7007.8|7025|7011|7021.8|7007.8|0
1586762100000|2020-04-13 07:15:00|7020.7|7006.7|7027.5|7013.5|7028.1|7014.1|7018.9|7004.9|0
1586762400000|2020-04-13 07:20:00|7027|7013|7026|7012|7031.6|7017.6|7025.4|7011.4|0
1586762700000|2020-04-13 07:25:00|7026.6|7012.6|7019.1|7005.1|7026.6|7012.6|7016.8|7002.8|0
1586763000000|2020-04-13 07:30:00|7019.4|7005.4|7021.4|7007.4|7022.5|7008.5|7017.9|7003.9|0
1586763300000|2020-04-13 07:35:00|7020.8|7006.8|7024.8|7010.8|7026.6|7012.6|7019.7|7005.7|0
1586763600000|2020-04-13 07:40:00|7024.3|7010.3|7017.1|7003.1|7024.3|7010.3|7016.2|7002.2|0
1586763900000|2020-04-13 07:45:00|7016.2|7002.2|7019.1|7005.1|7020.8|7006.8|7015.6|7001.6|0
1586764200000|2020-04-13 07:50:00|7018.5|7004.5|7014.7|7000.7|7021.4|7007.4|7014.7|7000.7|0
1586764500000|2020-04-13 07:55:00|7015.3|7001.3|7017.6|7003.6|7019.3|7005.3|7014.7|7000.7|0
1586764800000|2020-04-13 08:00:00|7018.2|7004.2|7015.9|7001.9|7020.8|7006.8|7014.7|7000.7|0
1586765100000|2020-04-13 08:05:00|7015.6|7001.6|7016.2|7002.2|7017.6|7003.6|7014.1|7000.1|0
1586765400000|2020-04-13 08:10:00|7016.5|7002.5|7017.6|7003.6|7019.3|7005.3|7013.3|6999.3|0
1586765700000|2020-04-13 08:15:00|7017.9|7003.9|7018.2|7004.2|7020.8|7006.8|7015.6|7001.6|0
1586766000000|2020-04-13 08:20:00|7017.6|7003.6|7015.3|7001.3|7017.6|7003.6|7014.2|7000.2|0
1586766300000|2020-04-13 08:25:00|7015.9|7001.9|7010.1|6996.1|7016.7|7002.7|7010.1|6996.1|0
1586766600000|2020-04-13 08:30:00|7010.7|6996.7|7013.9|6999.9|7014.8|7000.8|7008.2|6994.2|0
1586766900000|2020-04-13 08:35:00|7013.3|6999.3|7012.8|6998.8|7016.8|7002.8|7012.2|6998.2|0
1586767200000|2020-04-13 08:40:00|7012.5|6998.5|7012.5|6998.5|7014.5|7000.5|7011|6997|0
1586767500000|2020-04-13 08:45:00|7012.8|6998.8|7009.9|6995.9|7013.3|6999.3|7008.7|6994.7|0
1586767800000|2020-04-13 08:50:00|7010.2|6996.2|7015.1|7001.1|7015.4|7001.4|7008.7|6994.7|0
1586768100000|2020-04-13 08:55:00|7015.4|7001.4|7020.8|7006.8|7021.4|7007.4|7014.5|7000.5|0
1586768400000|2020-04-13 09:00:00|7020.2|7006.2|7025.4|7011.4|7027.4|7013.4|7019.1|7005.1|0
1586768700000|2020-04-13 09:05:00|7026|7012|7025.6|7011.6|7026.6|7012.6|7022.1|7008.1|0
1586769000000|2020-04-13 09:10:00|7026.1|7012.1|7029.3|7015.3|7029.9|7015.9|7024.1|7010.1|0
1586769300000|2020-04-13 09:15:00|7029.6|7015.6|7028.3|7014.3|7030.7|7016.7|7027.3|7013.3|0
1586769600000|2020-04-13 09:20:00|7028.8|7014.8|7030|7016|7030.6|7016.6|7026|7012|0
1586769900000|2020-04-13 09:25:00|7030.6|7016.6|7026|7012|7033.7|7019.7|7026|7012|0
1586770200000|2020-04-13 09:30:00|7026.5|7012.5|7026|7012|7026.8|7012.8|7022.5|7008.5|0
1586770500000|2020-04-13 09:35:00|7025.7|7011.7|7023.1|7009.1|7027.1|7013.1|7022.5|7008.5|0
1586770800000|2020-04-13 09:40:00|7023.7|7009.7|7019.1|7005.1|7024.2|7010.2|7018.5|7004.5|0
1586771100000|2020-04-13 09:45:00|7019.4|7005.4|7020.4|7006.4|7020.8|7006.8|7018.5|7004.5|0
1586771400000|2020-04-13 09:50:00|7021|7007|7020.4|7006.4|7022.7|7008.7|7018.7|7004.7|0
1586771700000|2020-04-13 09:55:00|7020.7|7006.7|7019.3|7005.3|7022.1|7008.1|7018.1|7004.1|0
1586772000000|2020-04-13 10:00:00|7019.8|7005.8|7024.4|7010.4|7025.6|7011.6|7019.6|7005.6|0
1586772300000|2020-04-13 10:05:00|7023.9|7009.9|7024.2|7010.2|7025.9|7011.9|7022.1|7008.1|0
1586772600000|2020-04-13 10:10:00|7023.9|7009.9|7016.7|7002.7|7024.2|7010.2|7014.7|7000.7|0
1586772900000|2020-04-13 10:15:00|7016.5|7002.5|7020.5|7006.5|7025.1|7011.1|7015.3|7001.3|0
1586773200000|2020-04-13 10:20:00|7019.9|7005.9|7025.9|7011.9|7026.2|7012.2|7018.5|7004.5|0
1586773500000|2020-04-13 10:25:00|7025.7|7011.7|7024.5|7010.5|7027.4|7013.4|7024.2|7010.2|0
1586773800000|2020-04-13 10:30:00|7024.2|7010.2|7027.9|7013.9|7029.7|7015.7|7023.9|7009.9|0
1586774100000|2020-04-13 10:35:00|7028.8|7014.8|7036|7022|7040.6|7026.6|7028.2|7014.2|0
1586774400000|2020-04-13 10:40:00|7035.4|7021.4|7041.3|7027.3|7041.5|7027.5|7034.8|7020.8|0
1586774700000|2020-04-13 10:45:00|7040.7|7026.7|7040.7|7026.7|7050.4|7036.4|7039.8|7025.8|0
1586775000000|2020-04-13 10:50:00|7040.9|7026.9|7036.3|7022.3|7041.5|7027.5|7036.1|7022.1|0
1586775300000|2020-04-13 10:55:00|7035.2|7021.2|7035.8|7021.8|7039.8|7025.8|7035.2|7021.2|0
1586775600000|2020-04-13 11:00:00|7036.3|7022.3|7041.6|7027.6|7044.1|7030.1|7036.3|7022.3|0
1586775900000|2020-04-13 11:05:00|7041|7027|7046.1|7032.1|7047.2|7033.2|7041|7027|0
1586776200000|2020-04-13 11:10:00|7045.5|7031.5|7044.9|7030.9|7046.7|7032.7|7043.2|7029.2|0
1586776500000|2020-04-13 11:15:00|7045.2|7031.2|7051.9|7037.9|7051.9|7037.9|7042.4|7028.4|0
1586776800000|2020-04-13 11:20:00|7052.7|7038.7|7056.7|7042.7|7057.8|7043.8|7050.9|7036.9|0
1586777100000|2020-04-13 11:25:00|7056.4|7042.4|7060.2|7046.2|7060.7|7046.7|7054.9|7040.9|0
1586777400000|2020-04-13 11:30:00|7060.7|7046.7|7065.1|7051.1|7067.2|7053.2|7060.7|7046.7|0
1586777700000|2020-04-13 11:35:00|7064.9|7050.9|7065.4|7051.4|7068.9|7054.9|7063.4|7049.4|0
1586778000000|2020-04-13 11:40:00|7064.9|7050.9|7055.8|7041.8|7064.9|7050.9|7055.8|7041.8|0
1586778300000|2020-04-13 11:45:00|7056.3|7042.3|7058.6|7044.6|7060.9|7046.9|7056|7042|0
1586778600000|2020-04-13 11:50:00|7059.8|7045.8|7071.9|7057.9|7073.6|7059.6|7059.8|7045.8|0
1586778900000|2020-04-13 11:55:00|7072.4|7058.4|7070.2|7056.2|7073|7059|7067.3|7053.3|0
1586779200000|2020-04-13 12:00:00|7070.5|7056.5|7066.2|7052.2|7073.9|7059.9|7061.9|7047.9|0
1586779500000|2020-04-13 12:05:00|7065.9|7051.9|7084.3|7070.3|7085.4|7071.4|7064.8|7050.8|0
1586779800000|2020-04-13 12:10:00|7083.7|7069.7|7080.3|7066.3|7085.4|7071.4|7079.1|7065.1|0
1586780100000|2020-04-13 12:15:00|7080|7066|7073.8|7059.8|7087.2|7073.2|7072.9|7058.9|0
1586780400000|2020-04-13 12:20:00|7074.1|7060.1|7072.9|7058.9|7076.7|7062.7|7063.1|7049.1|0
1586780700000|2020-04-13 12:25:00|7073.5|7059.5|7074.6|7060.6|7078.6|7064.6|7070.6|7056.6|0
1586781000000|2020-04-13 12:30:00|7075.5|7061.5|7082.2|7068.2|7083.7|7069.7|7071.8|7057.8|0
1586781300000|2020-04-13 12:35:00|7081.9|7067.9|7082.8|7068.8|7084.2|7070.2|7076.8|7062.8|0
1586781600000|2020-04-13 12:40:00|7082.2|7068.2|7072.4|7058.4|7083.3|7069.3|7068.4|7054.4|0
1586781900000|2020-04-13 12:45:00|7072.7|7058.7|7087.9|7073.9|7090.2|7076.2|7072.7|7058.7|0
1586782200000|2020-04-13 12:50:00|7087.7|7073.7|7085.1|7071.1|7095.4|7081.4|7083.9|7069.9|0
1586782500000|2020-04-13 12:55:00|7084.5|7070.5|7082.8|7068.8|7084.5|7070.5|7074.2|7060.2|0
1586782800000|2020-04-13 13:00:00|7083.3|7069.3|7087.4|7073.4|7087.9|7073.9|7082.2|7068.2|0
1586783100000|2020-04-13 13:05:00|7086.8|7072.8|7083.9|7069.9|7090.2|7076.2|7081.6|7067.6|0
1586783400000|2020-04-13 13:10:00|7083.3|7069.3|7089.3|7075.3|7092.1|7078.1|7083.3|7069.3|0
1586783700000|2020-04-13 13:15:00|7089.8|7075.8|7094.7|7080.7|7097.9|7083.9|7083.5|7069.5|0
1586784000000|2020-04-13 13:20:00|7094.4|7080.4|7095.6|7081.6|7101.9|7087.9|7094.4|7080.4|0
1586784300000|2020-04-13 13:25:00|7095|7081|7077.5|7063.5|7095.6|7081.6|7076.9|7062.9|0
1586784600000|2020-04-13 13:30:00|7078.6|7064.6|7053.8|7039.8|7084.3|7070.3|7050.4|7036.4|0
1586784900000|2020-04-13 13:35:00|7053.3|7039.3|7067|7053|7068.2|7054.2|7040.6|7026.6|0
1586785200000|2020-04-13 13:40:00|7067.6|7053.6|7032.3|7018.3|7069.3|7055.3|7029.9|7015.9|0
1586785500000|2020-04-13 13:45:00|7032.8|7018.8|7018.2|7004.2|7038.6|7024.6|7008.7|6994.7|0
1586785800000|2020-04-13 13:50:00|7018.5|7004.5|7020.9|7006.9|7031.3|7017.3|7016.5|7002.5|0
1586786100000|2020-04-13 13:55:00|7021.5|7007.5|7010.3|6996.3|7037.6|7023.6|7006|6992|0
1586786400000|2020-04-13 14:00:00|7010.8|6996.8|7034.7|7020.7|7036.7|7022.7|7005.7|6991.7|0
1586786700000|2020-04-13 14:05:00|7034.4|7020.4|7033.5|7019.5|7043.9|7029.9|7024.3|7010.3|0
1586787000000|2020-04-13 14:10:00|7034.1|7020.1|7025.4|7011.4|7038.1|7024.1|7018|7004|0
1586787300000|2020-04-13 14:15:00|7024.9|7010.9|7001.1|6987.1|7024.9|7010.9|6998.2|6984.2|0
1586787600000|2020-04-13 14:20:00|7002.2|6988.2|6983.1|6969.1|7010.8|6996.8|6983.1|6969.1|0
1586787900000|2020-04-13 14:25:00|6982.5|6968.5|6997.8|6983.8|7002.4|6988.4|6980.2|6966.2|0
1586788200000|2020-04-13 14:30:00|6998.3|6984.3|6997.8|6983.8|7003.5|6989.5|6986.9|6972.9|0
1586788500000|2020-04-13 14:35:00|6998.3|6984.3|6981.2|6967.2|7002.4|6988.4|6976.1|6962.1|0
1586788800000|2020-04-13 14:40:00|6980.6|6966.6|6975.6|6961.6|6987.1|6973.1|6973.3|6959.3|0
1586789100000|2020-04-13 14:45:00|6976.8|6962.8|6979.6|6965.6|6992.8|6978.8|6976.8|6962.8|0
1586789400000|2020-04-13 14:50:00|6980.2|6966.2|6971.8|6957.8|6987.9|6973.9|6967.2|6953.2|0
1586789700000|2020-04-13 14:55:00|6972.4|6958.4|6981.4|6967.4|6983.1|6969.1|6968.9|6954.9|0
1586790000000|2020-04-13 15:00:00|6982|6968|6972.6|6958.6|6982|6968|6962.8|6948.8|0
1586790300000|2020-04-13 15:05:00|6972.1|6958.1|6956.6|6942.6|6972.1|6958.1|6951.4|6937.4|0
1586790600000|2020-04-13 15:10:00|6957.1|6943.1|6969.5|6955.5|6972.1|6958.1|6957.1|6943.1|0
1586790900000|2020-04-13 15:15:00|6970|6956|6977.4|6963.4|6980.8|6966.8|6968.9|6954.9|0
1586791200000|2020-04-13 15:20:00|6977.7|6963.7|6988.5|6974.5|6990.2|6976.2|6971.1|6957.1|0
1586791500000|2020-04-13 15:25:00|6987.9|6973.9|7001|6987|7004|6990|6987.9|6973.9|0
1586791800000|2020-04-13 15:30:00|7001.6|6987.6|6995.1|6981.1|7002.1|6988.1|6986|6972|0
1586792100000|2020-04-13 15:35:00|6994|6980|6994|6980|7001.5|6987.5|6991.1|6977.1|0
1586792400000|2020-04-13 15:40:00|6994.6|6980.6|6988.8|6974.8|6995.7|6981.7|6981.9|6967.9|0
1586792700000|2020-04-13 15:45:00|6988.2|6974.2|7008.3|6994.3|7010|6996|6987.1|6973.1|0
1586793000000|2020-04-13 15:50:00|7008|6994|7011.7|6997.7|7012.8|6998.8|7002.5|6988.5|0
1586793300000|2020-04-13 15:55:00|7011.1|6997.1|7004.6|6990.6|7015.7|7001.7|7002.3|6988.3|0
1586793600000|2020-04-13 16:00:00|7004|6990|7022.3|7008.3|7022.3|7008.3|7000|6986|0
1586793900000|2020-04-13 16:05:00|7021.8|7007.8|7018.7|7004.7|7026.2|7012.2|7016.4|7002.4|0
1586794200000|2020-04-13 16:10:00|7018.4|7004.4|7030.8|7016.8|7030.8|7016.8|7015.3|7001.3|0
1586794500000|2020-04-13 16:15:00|7031.4|7017.4|7034.6|7020.6|7036.9|7022.9|7024.5|7010.5|0
1586794800000|2020-04-13 16:20:00|7035.7|7021.7|7026.5|7012.5|7036.3|7022.3|7023.7|7009.7|0
1586795100000|2020-04-13 16:25:00|7026|7012|7016.8|7002.8|7032.6|7018.6|7016.2|7002.2|0
1586795400000|2020-04-13 16:30:00|7016.2|7002.2|7004|6990|7016.2|7002.2|7003.5|6989.5|0
1586795700000|2020-04-13 16:35:00|7004.6|6990.6|7002.7|6988.7|7010.7|6996.7|6998.7|6984.7|0
1586796000000|2020-04-13 16:40:00|7003.3|6989.3|7009|6995|7013|6999|7002.7|6988.7|0
1586796300000|2020-04-13 16:45:00|7009.3|6995.3|7014.2|7000.2|7018.8|7004.8|7007.3|6993.3|0
1586796600000|2020-04-13 16:50:00|7013.6|6999.6|6991.9|6977.9|7013.6|6999.6|6991.8|6977.8|0
1586796900000|2020-04-13 16:55:00|6993|6979|6996.6|6982.6|6997.2|6983.2|6988.6|6974.6|0
1586797200000|2020-04-13 17:00:00|6996.1|6982.1|6991.7|6977.7|6996.1|6982.1|6986.3|6972.3|0
1586797500000|2020-04-13 17:05:00|6992.3|6978.3|7000.3|6986.3|7000.9|6986.9|6988.3|6974.3|0
1586797800000|2020-04-13 17:10:00|7000.9|6986.9|6984.8|6970.8|7001.5|6987.5|6979.6|6965.6|0
1586798100000|2020-04-13 17:15:00|6985.4|6971.4|6988.3|6974.3|6988.8|6974.8|6977.4|6963.4|0
1586798400000|2020-04-13 17:20:00|6988.8|6974.8|6984.2|6970.2|6988.8|6974.8|6980.8|6966.8|0
1586798700000|2020-04-13 17:25:00|6983.7|6969.7|6989.1|6975.1|6991.4|6977.4|6978.2|6964.2|0
1586799000000|2020-04-13 17:30:00|6988.5|6974.5|6998.3|6984.3|7000|6986|6983.9|6969.9|0
1586799300000|2020-04-13 17:35:00|6997.7|6983.7|7009.2|6995.2|7011.5|6997.5|6993.7|6979.7|0
1586799600000|2020-04-13 17:40:00|7008.6|6994.6|7014.4|7000.4|7017.8|7003.8|7006.6|6992.6|0
1586799900000|2020-04-13 17:45:00|7015|7001|7008.1|6994.1|7018.4|7004.4|7006.9|6992.9|0
1586800200000|2020-04-13 17:50:00|7008.6|6994.6|7023|7009|7023.6|7009.6|7008.1|6994.1|0
1586800500000|2020-04-13 17:55:00|7024.2|7010.2|7016.1|7002.1|7027.6|7013.6|7013.8|6999.8|0
1586800800000|2020-04-13 18:00:00|7016.7|7002.7|7021|7007|7025.1|7011.1|7010.4|6996.4|0
1586801100000|2020-04-13 18:05:00|7021.6|7007.6|7014.2|7000.2|7032.2|7018.2|7013.6|6999.6|0
1586801400000|2020-04-13 18:10:00|7015.3|7001.3|6994.7|6980.7|7017.1|7003.1|6993.5|6979.5|0
1586801700000|2020-04-13 18:15:00|6995.3|6981.3|7008.5|6994.5|7009.1|6995.1|6993.5|6979.5|0
1586802000000|2020-04-13 18:20:00|7009.1|6995.1|7002.2|6988.2|7009.1|6995.1|6994.1|6980.1|0
1586802300000|2020-04-13 18:25:00|7002.7|6988.7|7004.5|6990.5|7005.6|6991.6|6990.1|6976.1|0
1586802600000|2020-04-13 18:30:00|7005|6991|7010.8|6996.8|7013.1|6999.1|7002.7|6988.7|0
1586802900000|2020-04-13 18:35:00|7009.6|6995.6|7001.6|6987.6|7010.8|6996.8|6998.7|6984.7|0
1586803200000|2020-04-13 18:40:00|7002.7|6988.7|6998.7|6984.7|7006.2|6992.2|6994.1|6980.1|0
1586803500000|2020-04-13 18:45:00|6999.3|6985.3|7013.7|6999.7|7020.6|7006.6|6996.4|6982.4|0
1586803800000|2020-04-13 18:50:00|7013.1|6999.1|7014.1|7000.1|7019.4|7005.4|7009.5|6995.5|0
1586804100000|2020-04-13 18:55:00|7013.5|6999.5|7019.2|7005.2|7023.3|7009.3|7010.1|6996.1|0
1586804400000|2020-04-13 19:00:00|7018.7|7004.7|7000.9|6986.9|7021|7007|6997.4|6983.4|0
1586804700000|2020-04-13 19:05:00|7001.4|6987.4|7000.3|6986.3|7009.5|6995.5|6996.3|6982.3|0
1586805000000|2020-04-13 19:10:00|7000.9|6986.9|7005.5|6991.5|7011.2|6997.2|6996.8|6982.8|0
1586805300000|2020-04-13 19:15:00|7006|6992|7033.6|7019.6|7034.2|7020.2|6999.7|6985.7|0
1586805600000|2020-04-13 19:20:00|7034.2|7020.2|7030.2|7016.2|7041.1|7027.1|7023.8|7009.8|0
1586805900000|2020-04-13 19:25:00|7029.6|7015.6|7034.2|7020.2|7034.5|7020.5|7021.6|7007.6|0
1586806200000|2020-04-13 19:30:00|7035.4|7021.4|7049.2|7035.2|7052|7038|7027.9|7013.9|0
1586806500000|2020-04-13 19:35:00|7048.6|7034.6|7051.6|7037.6|7053.8|7039.8|7040.7|7026.7|0
1586806800000|2020-04-13 19:40:00|7051|7037|7057.9|7043.9|7058.5|7044.5|7042.4|7028.4|0
1586807100000|2020-04-13 19:45:00|7058.5|7044.5|7067|7053|7067.5|7053.5|7047|7033|0
1586807400000|2020-04-13 19:50:00|7059.8|7045.8|7047.4|7033.4|7059.8|7045.8|7028.5|7014.5|0
1586807700000|2020-04-13 19:55:00|7046.8|7032.8|7048.8|7034.8|7056.2|7042.2|7035.4|7021.4|0
1586808000000|2020-04-13 20:00:00|7048.9|7034.9|7055.1|7041.1|7061.3|7047.3|7048.9|7034.9|0
1586808300000|2020-04-13 20:05:00|7054.8|7040.8|7055.8|7041.8|7059.7|7045.7|7050.1|7036.1|0
1586808600000|2020-04-13 20:10:00|7055.9|7041.9|7064.6|7050.6|7066.3|7052.3|7050.7|7036.7|0
1586808900000|2020-04-13 20:15:00|7065|7051|7066.1|7052.1|7066.1|7052.1|7063.7|7049.7|0
1586809200000|2020-04-13 20:20:00|7065.7|7051.7|7065|7051|7065.9|7051.9|7065|7051|0
1586809500000|2020-04-13 20:25:00|7064.4|7050.4|7064.2|7050.2|7065|7051|7064.2|7050.2|0
1586809800000|2020-04-13 20:30:00|7064.1|7050.1|7058.2|7044.2|7066.3|7052.3|7054.8|7040.8|0
1586810100000|2020-04-13 20:35:00|7058.3|7044.3|7061.6|7047.6|7063.8|7049.8|7055.3|7041.3|0
1586810400000|2020-04-13 20:40:00|7061.2|7047.2|7064.7|7050.7|7067.2|7053.2|7061.2|7047.2|0
1586810700000|2020-04-13 20:45:00|7064.8|7050.8|7063.5|7049.5|7065.7|7051.7|7058.4|7044.4|0
1586811000000|2020-04-13 20:50:00|7063.4|7049.4|7065.2|7051.2|7065.2|7051.2|7061.3|7047.3|0
1586811300000|2020-04-13 20:55:00|7064.7|7050.7|7067.3|7053.3|7067.3|7053.3|7061.3|7047.3|0
1586811600000|2020-04-13 21:00:00|7066.4|7052.4|7066.9|7052.9|7067.1|7053.1|7066|7052|0
1586811900000|2020-04-13 21:05:00|7066.6|7052.6|7066.9|7052.9|7066.9|7052.9|7066|7052|0
1586812200000|2020-04-13 21:10:00|7066.7|7052.7|7067.1|7053.1|7067.1|7053.1|7066.7|7052.7|0
1586812500000|2020-04-13 21:15:00|7066.9|7052.9|7065.8|7051.8|7066.9|7052.9|7065.8|7051.8|0
1586812800000|2020-04-13 21:20:00|7066|7052|7066|7052|7066|7052|7065.8|7051.8|0
1586813100000|2020-04-13 21:25:00|7065.8|7051.8|7065.4|7051.4|7065.8|7051.8|7064.9|7050.9|0
1586813400000|2020-04-13 21:30:00|7065.6|7051.6|7065.7|7051.7|7066|7052|7063.4|7049.4|0
1586813700000|2020-04-13 21:35:00|7065.9|7051.9|7066.4|7052.4|7066.4|7052.4|7065.9|7051.9|0
1586814000000|2020-04-13 21:40:00|7065.9|7051.9|7066.4|7052.4|7066.6|7052.6|7065.9|7051.9|0
1586814300000|2020-04-13 21:45:00|7065.9|7051.9|7066.8|7052.8|7066.8|7052.8|7065.3|7051.3|0
1586814600000|2020-04-13 21:50:00|7067.9|7053.9|7068.8|7054.8|7069.5|7055.5|7067.5|7053.5|0
1586814900000|2020-04-13 21:55:00|7069|7055|7068.6|7054.6|7070.3|7056.3|7068.6|7054.6|0
1586815200000|2020-04-13 22:00:00|7068.7|7054.7|7069.7|7055.7|7078.7|7064.7|7065.9|7051.9|0
1586815500000|2020-04-13 22:05:00|7069.9|7055.9|7081.6|7067.6|7082.1|7068.1|7068|7054|0
1586815800000|2020-04-13 22:10:00|7081.4|7067.4|7068.5|7054.5|7082.8|7068.8|7067.6|7053.6|0
1586816100000|2020-04-13 22:15:00|7068.3|7054.3|7071.2|7057.2|7075.3|7061.3|7063.4|7049.4|0
1586816400000|2020-04-13 22:20:00|7071.4|7057.4|7074.4|7060.4|7081.6|7067.6|7071|7057|0
1586816700000|2020-04-13 22:25:00|7074.3|7060.3|7073.8|7059.8|7076.5|7062.5|7071|7057|0
1586817000000|2020-04-13 22:30:00|7073.9|7059.9|7079.7|7065.7|7080.6|7066.6|7071.4|7057.4|0
1586817300000|2020-04-13 22:35:00|7079.8|7065.8|7082.8|7068.8|7083.1|7069.1|7077|7063|0
1586817600000|2020-04-13 22:40:00|7083.1|7069.1|7081.4|7067.4|7086|7072|7080.9|7066.9|0
1586817900000|2020-04-13 22:45:00|7081.6|7067.6|7083.3|7069.3|7083.3|7069.3|7076|7062|0
1586818200000|2020-04-13 22:50:00|7083.2|7069.2|7082.6|7068.6|7083.8|7069.8|7079.9|7065.9|0
1586818500000|2020-04-13 22:55:00|7082.3|7068.3|7074.3|7060.3|7082.6|7068.6|7073.6|7059.6|0
1586818800000|2020-04-13 23:00:00|7073.8|7059.8|7076.2|7062.2|7077|7063|7072.6|7058.6|0
1586819100000|2020-04-13 23:05:00|7076|7062|7069.2|7055.2|7077|7063|7069.2|7055.2|0
1586819400000|2020-04-13 23:10:00|7069.4|7055.4|7069.7|7055.7|7073.1|7059.1|7069.2|7055.2|0
1586819700000|2020-04-13 23:15:00|7069.9|7055.9|7073.1|7059.1|7074.3|7060.3|7069.2|7055.2|0
1586820000000|2020-04-13 23:20:00|7073.8|7059.8|7074.3|7060.3|7074.8|7060.8|7072.3|7058.3|0
1586820300000|2020-04-13 23:25:00|7074|7060|7070.1|7056.1|7074.3|7060.3|7069.1|7055.1|0
1586820600000|2020-04-13 23:30:00|7070.2|7056.2|7068.4|7054.4|7071.3|7057.3|7066.7|7052.7|0
1586820900000|2020-04-13 23:35:00|7068.2|7054.2|7068.4|7054.4|7069.6|7055.6|7067.9|7053.9|0
1586821200000|2020-04-13 23:40:00|7067.9|7053.9|7067.3|7053.3|7069.6|7055.6|7066.6|7052.6|0
1586821500000|2020-04-13 23:45:00|7067.2|7053.2|7068.3|7054.3|7068.3|7054.3|7063.7|7049.7|0
1586821800000|2020-04-13 23:50:00|7068.6|7054.6|7070|7056|7070|7056|7066.1|7052.1|0
1586822100000|2020-04-13 23:55:00|7069.5|7055.5|7072|7058|7072|7058|7067.6|7053.6|0
1586822400000|2020-04-14 00:00:00|7071.9|7057.9|7056.4|7042.4|7071.9|7057.9|7052.8|7038.8|0
1586822700000|2020-04-14 00:05:00|7056.5|7042.5|7040.1|7026.1|7059.3|7045.3|7040.1|7026.1|0
1586823000000|2020-04-14 00:10:00|7040.8|7026.8|7039|7025|7045.3|7031.3|7038|7024|0
1586823300000|2020-04-14 00:15:00|7039.5|7025.5|7061.8|7047.8|7069|7055|7038.3|7024.3|0
1586823600000|2020-04-14 00:20:00|7060.9|7046.9|7052.3|7038.3|7061.9|7047.9|7050|7036|0
1586823900000|2020-04-14 00:25:00|7052.4|7038.4|7045.2|7031.2|7056.9|7042.9|7045.2|7031.2|0
1586824200000|2020-04-14 00:30:00|7044.3|7030.3|7059.6|7045.6|7059.6|7045.6|7040.6|7026.6|0
1586824500000|2020-04-14 00:35:00|7059.1|7045.1|7062.2|7048.2|7069.3|7055.3|7058.5|7044.5|0
1586824800000|2020-04-14 00:40:00|7062.1|7048.1|7059.8|7045.8|7066.9|7052.9|7055.1|7041.1|0
1586825100000|2020-04-14 00:45:00|7059.9|7045.9|7052.7|7038.7|7059.9|7045.9|7047.9|7033.9|0
1586825400000|2020-04-14 00:50:00|7055|7041|7055.2|7041.2|7057.3|7043.3|7050.3|7036.3|0
1586825700000|2020-04-14 00:55:00|7054.3|7040.3|7060.1|7046.1|7062.5|7048.5|7052.9|7038.9|0
1586826000000|2020-04-14 01:00:00|7060.2|7046.2|7062.5|7048.5|7062.5|7048.5|7057.6|7043.6|0
1586826300000|2020-04-14 01:05:00|7062.1|7048.1|7057.9|7043.9|7064.9|7050.9|7055.4|7041.4|0
1586826600000|2020-04-14 01:10:00|7058.3|7044.3|7066.3|7052.3|7067.6|7053.6|7058.3|7044.3|0
1586826900000|2020-04-14 01:15:00|7066.8|7052.8|7077.3|7063.3|7077.3|7063.3|7061.6|7047.6|0
1586827200000|2020-04-14 01:20:00|7077.4|7063.4|7073.8|7059.8|7079.7|7065.7|7073.7|7059.7|0
1586827500000|2020-04-14 01:25:00|7073.7|7059.7|7068.9|7054.9|7079.6|7065.6|7067.7|7053.7|0
1586827800000|2020-04-14 01:30:00|7068.8|7054.8|7082.4|7068.4|7084.9|7070.9|7066.4|7052.4|0
1586828100000|2020-04-14 01:35:00|7082.5|7068.5|7079.9|7065.9|7084.8|7070.8|7077.5|7063.5|0
1586828400000|2020-04-14 01:40:00|7080|7066|7084.7|7070.7|7089.6|7075.6|7080|7066|0
1586828700000|2020-04-14 01:45:00|7084.8|7070.8|7086|7072|7089.5|7075.5|7084.7|7070.7|0
1586829000000|2020-04-14 01:50:00|7086.4|7072.4|7122.3|7108.3|7126.1|7112.1|7085.8|7071.8|0
1586829300000|2020-04-14 01:55:00|7121.9|7107.9|7123.2|7109.2|7128.4|7114.4|7118.4|7104.4|0
1586829600000|2020-04-14 02:00:00|7123.1|7109.1|7128|7114|7132.9|7118.9|7120.8|7106.8|0
1586829900000|2020-04-14 02:05:00|7128.1|7114.1|7120.7|7106.7|7133|7119|7120.7|7106.7|0
1586830200000|2020-04-14 02:10:00|7120.8|7106.8|7121.8|7107.8|7123|7109|7118.1|7104.1|0
1586830500000|2020-04-14 02:15:00|7121.9|7107.9|7113.5|7099.5|7123|7109|7113.5|7099.5|0
1586830800000|2020-04-14 02:20:00|7113.9|7099.9|7118.4|7104.4|7123.2|7109.2|7113.9|7099.9|0
1586831100000|2020-04-14 02:25:00|7118.3|7104.3|7113.9|7099.9|7118.4|7104.4|7106.7|7092.7|0
1586831400000|2020-04-14 02:30:00|7114.3|7100.3|7131.1|7117.1|7134.6|7120.6|7114.3|7100.3|0
1586831700000|2020-04-14 02:35:00|7131.2|7117.2|7134.7|7120.7|7138.3|7124.3|7131.2|7117.2|0
1586832000000|2020-04-14 02:40:00|7133.5|7119.5|7127.3|7113.3|7136|7122|7126.2|7112.2|0
1586832300000|2020-04-14 02:45:00|7127.4|7113.4|7126.2|7112.2|7128.6|7114.6|7123.7|7109.7|0
1586832600000|2020-04-14 02:50:00|7126.1|7112.1|7128.6|7114.6|7131.1|7117.1|7123.8|7109.8|0
1586832900000|2020-04-14 02:55:00|7127.4|7113.4|7128.6|7114.6|7131.2|7117.2|7125|7111|0
1586833200000|2020-04-14 03:00:00|7128.5|7114.5|7123.9|7109.9|7128.7|7114.7|7123.8|7109.8|0
1586833500000|2020-04-14 03:05:00|7124.4|7110.4|7119.2|7105.2|7126.2|7112.2|7119.2|7105.2|0
1586833800000|2020-04-14 03:10:00|7120.4|7106.4|7121.8|7107.8|7126.6|7112.6|7119.2|7105.2|0
1586834100000|2020-04-14 03:15:00|7120.9|7106.9|7118.4|7104.4|7124.4|7110.4|7117.1|7103.1|0
1586834400000|2020-04-14 03:20:00|7118.9|7104.9|7121.6|7107.6|7124.3|7110.3|7114.7|7100.7|0
1586834700000|2020-04-14 03:25:00|7119.3|7105.3|7121.6|7107.6|7123.8|7109.8|7116.7|7102.7|0
1586835000000|2020-04-14 03:30:00|7121.7|7107.7|7121.8|7107.8|7124.2|7110.2|7115.7|7101.7|0
1586835300000|2020-04-14 03:35:00|7121.9|7107.9|7111.8|7097.8|7121.9|7107.9|7110.7|7096.7|0
1586835600000|2020-04-14 03:40:00|7111.9|7097.9|7107.2|7093.2|7114.2|7100.2|7107|7093|0
1586835900000|2020-04-14 03:45:00|7107.6|7093.6|7109.7|7095.7|7109.7|7095.7|7105|7091|0
1586836200000|2020-04-14 03:50:00|7109.3|7095.3|7110.8|7096.8|7110.9|7096.9|7107.4|7093.4|0
1586836500000|2020-04-14 03:55:00|7110.9|7096.9|7119.4|7105.4|7121.6|7107.6|7104.2|7090.2|0
1586836800000|2020-04-14 04:00:00|7119.8|7105.8|7125.3|7111.3|7128.9|7114.9|7119.4|7105.4|0
1586837100000|2020-04-14 04:05:00|7125.2|7111.2|7117|7103|7125.2|7111.2|7116.8|7102.8|0
1586837400000|2020-04-14 04:10:00|7119.3|7105.3|7131.9|7117.9|7133.1|7119.1|7119.3|7105.3|0
1586837700000|2020-04-14 04:15:00|7131.5|7117.5|7145.3|7131.3|7145.4|7131.4|7128.4|7114.4|0
1586838000000|2020-04-14 04:20:00|7146.2|7132.2|7150.7|7136.7|7154.4|7140.4|7146.2|7132.2|0
1586838300000|2020-04-14 04:25:00|7150.3|7136.3|7150.6|7136.6|7154.2|7140.2|7149.4|7135.4|0
1586838600000|2020-04-14 04:30:00|7150.2|7136.2|7155.5|7141.5|7155.5|7141.5|7149.5|7135.5|0
1586838900000|2020-04-14 04:35:00|7155.4|7141.4|7152.6|7138.6|7157.8|7143.8|7151.7|7137.7|0
1586839200000|2020-04-14 04:40:00|7152.7|7138.7|7145.6|7131.6|7155|7141|7145.6|7131.6|0
1586839500000|2020-04-14 04:45:00|7145.1|7131.1|7148|7134|7150.4|7136.4|7143.2|7129.2|0
1586839800000|2020-04-14 04:50:00|7148.9|7134.9|7152.7|7138.7|7152.7|7138.7|7147.9|7133.9|0
1586840100000|2020-04-14 04:55:00|7153.9|7139.9|7154.1|7140.1|7157.6|7143.6|7152.7|7138.7|0
1586840400000|2020-04-14 05:00:00|7152.9|7138.9|7145.5|7131.5|7152.9|7138.9|7145.4|7131.4|0
1586840700000|2020-04-14 05:05:00|7145.4|7131.4|7131.2|7117.2|7145.4|7131.4|7131.1|7117.1|0
1586841000000|2020-04-14 05:10:00|7131.6|7117.6|7133.8|7119.8|7136.1|7122.1|7131.3|7117.3|0
1586841300000|2020-04-14 05:15:00|7132.1|7118.1|7141.2|7127.2|7143.6|7129.6|7129.2|7115.2|0
1586841600000|2020-04-14 05:20:00|7140.8|7126.8|7136.6|7122.6|7143.6|7129.6|7131.9|7117.9|0
1586841900000|2020-04-14 05:25:00|7136.7|7122.7|7134.8|7120.8|7146.4|7132.4|7134.7|7120.7|0
1586842200000|2020-04-14 05:30:00|7134.9|7120.9|7145.4|7131.4|7149.1|7135.1|7134.8|7120.8|0
1586842500000|2020-04-14 05:35:00|7145.5|7131.5|7135.9|7121.9|7146.7|7132.7|7134.7|7120.7|0
1586842800000|2020-04-14 05:40:00|7135.5|7121.5|7125.5|7111.5|7138.6|7124.6|7125.4|7111.4|0
1586843100000|2020-04-14 05:45:00|7126.3|7112.3|7135.2|7121.2|7140.6|7126.6|7125.5|7111.5|0
1586843400000|2020-04-14 05:50:00|7134.3|7120.3|7132.7|7118.7|7135|7121|7125.6|7111.6|0
1586843700000|2020-04-14 05:55:00|7132.6|7118.6|7133.2|7119.2|7134.9|7120.9|7125|7111|0
1586844000000|2020-04-14 06:00:00|7133.3|7119.3|7145.6|7138.6|7147.6|7140.6|7121.3|7107.3|22
1586844300000|2020-04-14 06:05:00|7145.1|7138.1|7129.1|7122.1|7146.6|7139.6|7128.6|7121.6|13
1586844600000|2020-04-14 06:10:00|7129.6|7122.6|7118.1|7111.1|7130.6|7123.6|7118.1|7111.1|22
1586844900000|2020-04-14 06:15:00|7118.6|7111.6|7128.6|7121.6|7128.6|7121.6|7118.1|7111.1|3
1586845200000|2020-04-14 06:20:00|7129.6|7122.6|7125.1|7118.1|7135.6|7128.6|7123.1|7116.1|13
1586845500000|2020-04-14 06:25:00|7125.6|7118.6|7120.1|7113.1|7126.6|7119.6|7117.1|7110.1|1
1586845800000|2020-04-14 06:30:00|7120.6|7113.6|7127.6|7120.6|7132.6|7125.6|7120.6|7113.6|0
1586846100000|2020-04-14 06:35:00|7127.1|7120.1|7130.1|7123.1|7130.6|7123.6|7120.1|7113.1|1
1586846400000|2020-04-14 06:40:00|7129.1|7122.1|7122.6|7115.6|7131.6|7124.6|7120.6|7113.6|3
1586846700000|2020-04-14 06:45:00|7123.6|7116.6|7133.1|7126.1|7133.1|7126.1|7114.1|7107.1|94
1586847000000|2020-04-14 06:50:00|7133.6|7126.6|7137.6|7130.6|7141.6|7134.6|7129.6|7122.6|93
1586847300000|2020-04-14 06:55:00|7138.1|7131.1|7212.1|7205.1|7212.1|7205.1|7138.1|7131.1|239
1586847600000|2020-04-14 07:00:00|7209.1|7202.1|7185.6|7178.6|7222.1|7215.1|7175.1|7168.1|255
1586847900000|2020-04-14 07:05:00|7185.1|7178.1|7155.1|7148.1|7196.1|7189.1|7150.6|7143.6|212
1586848200000|2020-04-14 07:10:00|7154.6|7147.6|7135.6|7128.6|7161.6|7154.6|7133.1|7126.1|310
1586848500000|2020-04-14 07:15:00|7135.1|7128.1|7129.6|7122.6|7142.6|7135.6|7123.1|7116.1|100
1586848800000|2020-04-14 07:20:00|7128.1|7121.1|7113.1|7106.1|7141.1|7134.1|7112.6|7105.6|450
1586849100000|2020-04-14 07:25:00|7112.1|7105.1|7120.6|7113.6|7122.1|7115.1|7106.6|7099.6|82
1586849400000|2020-04-14 07:30:00|7120.1|7113.1|7136.1|7129.1|7139.1|7132.1|7118.1|7111.1|151
1586849700000|2020-04-14 07:35:00|7136.6|7129.6|7144.6|7137.6|7147.1|7140.1|7135.1|7128.1|72
1586850000000|2020-04-14 07:40:00|7142.1|7135.1|7131.6|7124.6|7142.6|7135.6|7129.1|7122.1|24
1586850300000|2020-04-14 07:45:00|7132.1|7125.1|7131.1|7124.1|7135.1|7128.1|7129.6|7122.6|348
1586850600000|2020-04-14 07:50:00|7130.1|7123.1|7128.1|7121.1|7130.1|7123.1|7120.1|7113.1|68
1586850900000|2020-04-14 07:55:00|7128.6|7121.6|7121.6|7114.6|7129.1|7122.1|7121.6|7114.6|87
1586851200000|2020-04-14 08:00:00|7122.1|7115.1|7130.6|7123.6|7130.6|7123.6|7122.1|7115.1|23
1586851500000|2020-04-14 08:05:00|7130.1|7123.1|7147.6|7140.6|7149.1|7142.1|7130.1|7123.1|61
1586851800000|2020-04-14 08:10:00|7148.1|7141.1|7142.6|7135.6|7148.1|7141.1|7140.6|7133.6|415
1586852100000|2020-04-14 08:15:00|7142.1|7135.1|7144.6|7137.6|7145.1|7138.1|7139.6|7132.6|5
1586852400000|2020-04-14 08:20:00|7145.1|7138.1|7155.1|7148.1|7155.1|7148.1|7144.6|7137.6|108
1586852700000|2020-04-14 08:25:00|7155.6|7148.6|7158.6|7151.6|7161.6|7154.6|7155.1|7148.1|22
1586853000000|2020-04-14 08:30:00|7158.1|7151.1|7157.6|7150.6|7160.6|7153.6|7155.6|7148.6|157
1586853300000|2020-04-14 08:35:00|7157.1|7150.1|7148.6|7141.6|7157.1|7150.1|7142.6|7135.6|560
1586853600000|2020-04-14 08:40:00|7148.1|7141.1|7135.6|7128.6|7156.1|7149.1|7129.6|7122.6|107
1586853900000|2020-04-14 08:45:00|7135.1|7128.1|7131.6|7124.6|7135.1|7128.1|7131.6|7124.6|274
1586854200000|2020-04-14 08:50:00|7130.6|7123.6|7127.1|7120.1|7131.1|7124.1|7127.1|7120.1|113
1586854500000|2020-04-14 08:55:00|7125.6|7118.6|7132.1|7125.1|7132.1|7125.1|7122.6|7115.6|1210
1586854800000|2020-04-14 09:00:00|7134.1|7127.1|7141.1|7134.1|7143.1|7136.1|7133.6|7126.6|528
1586855100000|2020-04-14 09:05:00|7141.6|7134.6|7140.6|7133.6|7142.1|7135.1|7140.6|7133.6|45
1586855400000|2020-04-14 09:10:00|7140.1|7133.1|7132.6|7125.6|7140.1|7133.1|7132.1|7125.1|258
1586855700000|2020-04-14 09:15:00|7133.1|7126.1|7136.6|7129.6|7136.6|7129.6|7133.1|7126.1|481
1586856000000|2020-04-14 09:20:00|7137.1|7130.1|7140.6|7133.6|7141.1|7134.1|7135.6|7128.6|4
1586856300000|2020-04-14 09:25:00|7141.1|7134.1|7138.6|7131.6|7141.1|7134.1|7134.6|7127.6|83
1586856600000|2020-04-14 09:30:00|7138.1|7131.1|7141.6|7134.6|7142.6|7135.6|7133.6|7126.6|72
1586856900000|2020-04-14 09:35:00|7140.6|7133.6|7131.1|7124.1|7141.1|7134.1|7130.6|7123.6|1518
1586857200000|2020-04-14 09:40:00|7130.6|7123.6|7132.6|7125.6|7133.1|7126.1|7128.6|7121.6|1594
1586857500000|2020-04-14 09:45:00|7133.1|7126.1|7131.1|7124.1|7133.6|7126.6|7131.1|7124.1|303
1586857800000|2020-04-14 09:50:00|7130.6|7123.6|7127.1|7120.1|7130.6|7123.6|7126.6|7119.6|39
1586858100000|2020-04-14 09:55:00|7126.6|7119.6|7124.6|7117.6|7127.1|7120.1|7121.6|7114.6|464
1586858400000|2020-04-14 10:00:00|7124.1|7117.1|7123.6|7116.6|7124.6|7117.6|7122.6|7115.6|58
1586858700000|2020-04-14 10:05:00|7124.1|7117.1|7119.6|7112.6|7126.1|7119.1|7119.1|7112.1|132
1586859000000|2020-04-14 10:10:00|7119.1|7112.1|7116.1|7109.1|7121.1|7114.1|7116.1|7109.1|53
1586859300000|2020-04-14 10:15:00|7115.6|7108.6|7116.6|7109.6|7122.6|7115.6|7115.6|7108.6|22
1586859600000|2020-04-14 10:20:00|7117.1|7110.1|7120.6|7113.6|7122.1|7115.1|7117.1|7110.1|27
1586859900000|2020-04-14 10:25:00|7119.1|7112.1|7116.1|7109.1|7120.6|7113.6|7115.6|7108.6|37
1586860200000|2020-04-14 10:30:00|7116.6|7109.6|7114.6|7107.6|7120.6|7113.6|7113.6|7106.6|104
1586860500000|2020-04-14 10:35:00|7114.1|7107.1|7115.6|7108.6|7115.6|7108.6|7113.6|7106.6|2307
1586860800000|2020-04-14 10:40:00|7114.1|7107.1|7114.6|7107.6|7115.6|7108.6|7112.1|7105.1|223
1586861100000|2020-04-14 10:45:00|7115.1|7108.1|7110.6|7103.6|7115.6|7108.6|7109.6|7102.6|67
1586861400000|2020-04-14 10:50:00|7111.1|7104.1|7111.6|7104.6|7114.1|7107.1|7110.6|7103.6|27
1586861700000|2020-04-14 10:55:00|7112.1|7105.1|7106.1|7099.1|7112.6|7105.6|7104.1|7097.1|136
1586862000000|2020-04-14 11:00:00|7106.6|7099.6|7105.6|7098.6|7107.6|7100.6|7101.6|7094.6|90
1586862300000|2020-04-14 11:05:00|7106.1|7099.1|7113.6|7106.6|7115.6|7108.6|7106.1|7099.1|32
1586862600000|2020-04-14 11:10:00|7113.1|7106.1|7108.6|7101.6|7113.1|7106.1|7106.6|7099.6|32
1586862900000|2020-04-14 11:15:00|7107.6|7100.6|7103.6|7096.6|7108.6|7101.6|7103.1|7096.1|60
1586863200000|2020-04-14 11:20:00|7103.1|7096.1|7103.1|7096.1|7103.6|7096.6|7098.6|7091.6|45
1586863500000|2020-04-14 11:25:00|7102.6|7095.6|7101.6|7094.6|7103.1|7096.1|7099.6|7092.6|27
1586863800000|2020-04-14 11:30:00|7102.1|7095.1|7104.6|7097.6|7105.6|7098.6|7098.6|7091.6|282
1586864100000|2020-04-14 11:35:00|7104.1|7097.1|7102.1|7095.1|7104.6|7097.6|7097.1|7090.1|681
1586864400000|2020-04-14 11:40:00|7103.7|7096.7|7108.2|7101.2|7108.2|7101.2|7102.2|7095.2|32
1586864700000|2020-04-14 11:45:00|7108.7|7101.7|7121.2|7114.2|7122.2|7115.2|7108.2|7101.2|156
1586865000000|2020-04-14 11:50:00|7120.7|7113.7|7113.2|7106.2|7125.7|7118.7|7113.2|7106.2|254
1586865300000|2020-04-14 11:55:00|7112.2|7105.2|7106.7|7099.7|7113.2|7106.2|7105.2|7098.2|70
1586865600000|2020-04-14 12:00:00|7105.7|7098.7|7105.2|7098.2|7109.2|7102.2|7104.2|7097.2|48
1586865900000|2020-04-14 12:05:00|7105.7|7098.7|7095.7|7088.7|7110.7|7103.7|7091.7|7084.7|188
1586866200000|2020-04-14 12:10:00|7091.7|7084.7|7108.2|7101.2|7112.2|7105.2|7083.2|7076.2|224
1586866500000|2020-04-14 12:15:00|7107.7|7100.7|7121.2|7114.2|7123.2|7116.2|7104.7|7097.7|180
1586866800000|2020-04-14 12:20:00|7121.7|7114.7|7120.7|7113.7|7123.2|7116.2|7110.7|7103.7|124
1586867100000|2020-04-14 12:25:00|7121.2|7114.2|7105.2|7098.2|7121.2|7114.2|7104.2|7097.2|124
1586867400000|2020-04-14 12:30:00|7104.7|7097.7|7107.7|7100.7|7107.7|7100.7|7100.2|7093.2|135
1586867700000|2020-04-14 12:35:00|7108.2|7101.2|7102.7|7095.7|7113.2|7106.2|7098.7|7091.7|65
1586868000000|2020-04-14 12:40:00|7102.2|7095.2|7104.7|7097.7|7111.2|7104.2|7098.2|7091.2|68
1586868300000|2020-04-14 12:45:00|7104.2|7097.2|7116.2|7109.2|7117.7|7110.7|7102.7|7095.7|1433
1586868600000|2020-04-14 12:50:00|7115.7|7108.7|7113.7|7106.7|7117.2|7110.2|7110.2|7103.2|109
1586868900000|2020-04-14 12:55:00|7114.7|7107.7|7118.7|7111.7|7127.2|7120.2|7113.7|7106.7|1054
1586869200000|2020-04-14 13:00:00|7119.2|7112.2|7119.7|7112.7|7128.7|7121.7|7115.2|7108.2|389
1586869500000|2020-04-14 13:05:00|7119.2|7112.2|7127.7|7120.7|7127.7|7120.7|7116.7|7109.7|122
1586869800000|2020-04-14 13:10:00|7128.2|7121.2|7142.2|7135.2|7145.2|7138.2|7128.2|7121.2|66
1586870100000|2020-04-14 13:15:00|7142.7|7135.7|7142.7|7135.7|7147.2|7140.2|7138.2|7131.2|66
1586870400000|2020-04-14 13:20:00|7141.7|7134.7|7124.2|7117.2|7141.7|7134.7|7122.2|7115.2|333
1586870700000|2020-04-14 13:25:00|7123.7|7116.7|7120.2|7113.2|7127.2|7120.2|7113.7|7106.7|78
1586871000000|2020-04-14 13:30:00|7119.7|7112.7|7133.7|7126.7|7135.2|7128.2|7107.2|7100.2|129
1586871300000|2020-04-14 13:35:00|7134.2|7127.2|7142.7|7135.7|7145.7|7138.7|7133.2|7126.2|127
1586871600000|2020-04-14 13:40:00|7141.2|7134.2|7149.7|7142.7|7149.7|7142.7|7138.2|7131.2|209
1586871900000|2020-04-14 13:45:00|7150.2|7143.2|7166.7|7159.7|7170.2|7163.2|7142.7|7135.7|116
1586872200000|2020-04-14 13:50:00|7167.2|7160.2|7174.7|7167.7|7179.7|7172.7|7161.7|7154.7|51
1586872500000|2020-04-14 13:55:00|7175.2|7168.2|7173.2|7166.2|7185.2|7178.2|7172.2|7165.2|142
1586872800000|2020-04-14 14:00:00|7173.7|7166.7|7155.2|7148.2|7175.7|7168.7|7154.7|7147.7|115
1586873100000|2020-04-14 14:05:00|7154.7|7147.7|7147.2|7140.2|7155.2|7148.2|7141.2|7134.2|1390
1586873400000|2020-04-14 14:10:00|7147.7|7140.7|7172.7|7165.7|7179.2|7172.2|7147.7|7140.7|314
1586873700000|2020-04-14 14:15:00|7174.2|7167.2|7177.2|7170.2|7182.7|7175.7|7174.2|7167.2|128
1586874000000|2020-04-14 14:20:00|7177.7|7170.7|7174.2|7167.2|7183.7|7176.7|7171.2|7164.2|511
1586874300000|2020-04-14 14:25:00|7175.2|7168.2|7165.7|7158.7|7176.2|7169.2|7158.2|7151.2|1504
1586874600000|2020-04-14 14:30:00|7165.2|7158.2|7149.7|7142.7|7166.7|7159.7|7142.2|7135.2|1600
1586874900000|2020-04-14 14:35:00|7150.2|7143.2|7145.7|7138.7|7164.2|7157.2|7145.2|7138.2|146
1586875200000|2020-04-14 14:40:00|7146.2|7139.2|7144.7|7137.7|7148.2|7141.2|7137.2|7130.2|148
1586875500000|2020-04-14 14:45:00|7145.2|7138.2|7143.2|7136.2|7149.7|7142.7|7135.7|7128.7|153
1586875800000|2020-04-14 14:50:00|7142.7|7135.7|7131.2|7124.2|7144.7|7137.7|7131.2|7124.2|162
1586876100000|2020-04-14 14:55:00|7130.7|7123.7|7117.7|7110.7|7133.2|7126.2|7117.2|7110.2|99
1586876400000|2020-04-14 15:00:00|7117.2|7110.2|7117.2|7110.2|7133.7|7126.7|7117.2|7110.2|89
1586876700000|2020-04-14 15:05:00|7117.7|7110.7|7122.2|7115.2|7122.7|7115.7|7111.2|7104.2|86
1586877000000|2020-04-14 15:10:00|7122.7|7115.7|7104.2|7097.2|7129.7|7122.7|7104.2|7097.2|234
1586877300000|2020-04-14 15:15:00|7106.2|7099.2|7095.2|7088.2|7111.7|7104.7|7094.7|7087.7|465
1586877600000|2020-04-14 15:20:00|7094.7|7087.7|7111.7|7104.7|7111.7|7104.7|7088.7|7081.7|114
1586877900000|2020-04-14 15:25:00|7112.2|7105.2|7100.2|7093.2|7117.7|7110.7|7087.7|7080.7|323
1586878200000|2020-04-14 15:30:00|7101.7|7091.7|7115.7|7103.7|7131.7|7119.7|7101.7|7091.7|685
1586878500000|2020-04-14 15:35:00|7112.7|7106.7|7094.7|7083.7|7112.7|7106.7|7078.7|7066.7|218
1586878800000|2020-04-14 15:40:00|7093.7|7084.7|7102.7|7093.7|7105.7|7094.7|7087.7|7076.7|62
1586879100000|2020-04-14 15:45:00|7103.7|7091.7|7104.7|7093.7|7109.7|7099.7|7092.7|7082.7|83
1586879400000|2020-04-14 15:50:00|7105.7|7094.7|7112.7|7100.7|7113.7|7101.7|7104.7|7094.7|5027
1586879700000|2020-04-14 15:55:00|7110.7|7099.7|7097.7|7084.7|7110.7|7099.7|7095.7|7084.7|26
1586880000000|2020-04-14 16:00:00|7096.7|7086.7|7113.7|7103.7|7115.7|7104.7|7096.7|7084.7|11
1586880300000|2020-04-14 16:05:00|7114.7|7104.7|7111.7|7101.7|7114.7|7104.7|7106.7|7097.7|1
1586880600000|2020-04-14 16:10:00|7110.7|7102.7|7101.7|7091.7|7112.7|7102.7|7101.7|7091.7|16
1586880900000|2020-04-14 16:15:00|7102.7|7092.7|7122.7|7112.7|7122.7|7112.7|7100.7|7091.7|93
1586881200000|2020-04-14 16:20:00|7124.7|7111.7|7128.7|7118.7|7131.7|7121.7|7124.7|7111.7|24
1586881500000|2020-04-14 16:25:00|7127.7|7116.7|7126.7|7115.7|7128.7|7117.7|7118.7|7108.7|9
1586881800000|2020-04-14 16:30:00|7127.7|7116.7|7123.7|7112.7|7128.7|7118.7|7123.7|7112.7|22
1586882100000|2020-04-14 16:35:00|7124.7|7113.7|7122.7|7110.7|7127.7|7116.7|7120.7|7109.7|0
1586882400000|2020-04-14 16:40:00|7123.7|7111.7|7117.7|7106.7|7125.7|7114.7|7116.7|7106.7|2
1586882700000|2020-04-14 16:45:00|7113.7|7102.7|7114.7|7102.7|7115.7|7103.7|7105.7|7095.7|42
1586883000000|2020-04-14 16:50:00|7113.7|7101.7|7122.7|7111.7|7122.7|7112.7|7111.7|7101.7|27
1586883300000|2020-04-14 16:55:00|7121.7|7110.7|7118.7|7108.7|7123.7|7112.7|7118.7|7108.7|5
1586883600000|2020-04-14 17:00:00|7119.7|7103.2|7111.7|7098.7|7119.7|7103.2|7108.7|7098.7|1
1586883900000|2020-04-14 17:05:00|7113.2|7099.2|7111.7|7098.7|7113.7|7100.7|7110.7|7098.7|0
1586884200000|2020-04-14 17:10:00|7110.7|7099.7|7113.7|7099.7|7114.7|7102.7|7109.7|7099.7|1
1586884500000|2020-04-14 17:15:00|7111.7|7100.7|7111.7|7098.7|7113.7|7100.7|7108.7|7098.7|98
1586884800000|2020-04-14 17:20:00|7109.7|7100.7|7118.7|7105.7|7118.7|7106.7|7109.7|7100.7|3
1586885100000|2020-04-14 17:25:00|7117.7|7106.7|7115.7|7105.7|7119.7|7106.7|7115.7|7105.7|0
1586885400000|2020-04-14 17:30:00|7117.7|7106.7|7121.7|7108.7|7125.7|7112.7|7117.7|7106.7|8
1586885700000|2020-04-14 17:35:00|7120.7|7109.7|7117.7|7103.7|7121.7|7109.7|7113.7|7102.7|12
1586886000000|2020-04-14 17:40:00|7116.7|7104.7|7115.2|7101.2|7118.7|7104.7|7115.2|7101.2|0
1586886300000|2020-04-14 17:45:00|7116.2|7102.2|7111.2|7097.2|7119.2|7105.2|7105.7|7095.7|22
1586886600000|2020-04-14 17:50:00|7110.7|7096.7|7116.2|7102.2|7119.7|7106.7|7109.7|7095.7|0
1586886900000|2020-04-14 17:55:00|7117.7|7105.7|7111.8|7097.8|7123.7|7112.7|7111.7|7097.7|25
1586887200000|2020-04-14 18:00:00|7111.9|7097.9|7107|7093|7111.9|7097.9|7104.4|7090.4|0
1586887500000|2020-04-14 18:05:00|7106.9|7092.9|7104.6|7090.6|7107.1|7093.1|7102|7088|0
1586887800000|2020-04-14 18:10:00|7104.7|7090.7|7109.5|7095.5|7111.9|7097.9|7104.6|7090.6|0
1586888100000|2020-04-14 18:15:00|7109.4|7095.4|7117.1|7103.1|7117.2|7103.2|7107.1|7093.1|0
1586888400000|2020-04-14 18:20:00|7117|7103|7117.5|7103.5|7117.8|7103.8|7114.8|7100.8|0
1586888700000|2020-04-14 18:25:00|7117.4|7103.4|7107.5|7093.5|7117.6|7103.6|7105.2|7091.2|0
1586889000000|2020-04-14 18:30:00|7107.7|7093.7|7105.1|7091.1|7110.2|7096.2|7102.3|7088.3|98
1586889300000|2020-04-14 18:35:00|7105|7091|7106.3|7092.3|7109.9|7095.9|7104.9|7090.9|0
1586889600000|2020-04-14 18:40:00|7107.4|7093.4|7102.8|7088.8|7112.3|7098.3|7102.5|7088.5|0
1586889900000|2020-04-14 18:45:00|7103.8|7089.8|7102.5|7088.5|7107.4|7093.4|7099.9|7085.9|0
1586890200000|2020-04-14 18:50:00|7102.6|7088.6|7105.3|7091.3|7110.3|7096.3|7102.4|7088.4|0
1586890500000|2020-04-14 18:55:00|7105.2|7091.2|7108.1|7094.1|7110.7|7096.7|7105.2|7091.2|0
1586890800000|2020-04-14 19:00:00|7107.9|7093.9|7093.5|7079.5|7107.9|7093.9|7093.5|7079.5|0
1586891100000|2020-04-14 19:05:00|7093.4|7079.4|7090.5|7076.5|7093.5|7079.5|7083.5|7069.5|0
1586891400000|2020-04-14 19:10:00|7090.3|7076.3|7091.8|7077.8|7094.2|7080.2|7084.6|7070.6|0
1586891700000|2020-04-14 19:15:00|7091.6|7077.6|7093.8|7079.8|7094.3|7080.3|7081.4|7067.4|0
1586892000000|2020-04-14 19:20:00|7093.7|7079.7|7088.8|7074.8|7093.7|7079.7|7081.6|7067.6|0
1586892300000|2020-04-14 19:25:00|7087.7|7073.7|7099.4|7085.4|7099.4|7085.4|7086.6|7072.6|0
1586892600000|2020-04-14 19:30:00|7099.3|7085.3|7099.2|7085.2|7106.5|7092.5|7096.7|7082.7|0
1586892900000|2020-04-14 19:35:00|7099.1|7085.1|7104.5|7090.5|7104.6|7090.6|7099.1|7085.1|0
1586893200000|2020-04-14 19:40:00|7104.6|7090.6|7101.7|7087.7|7111.7|7097.7|7101.7|7087.7|0
1586893500000|2020-04-14 19:45:00|7101.8|7087.8|7109.4|7095.4|7114.1|7100.1|7099.4|7085.4|0
1586893800000|2020-04-14 19:50:00|7110.5|7096.5|7102.2|7088.2|7116.8|7102.8|7099|7085|0
1586894100000|2020-04-14 19:55:00|7102.4|7088.4|7099.6|7085.6|7102.4|7088.4|7096.4|7082.4|0
1586894400000|2020-04-14 20:00:00|7099.4|7085.4|7103.7|7089.7|7107.6|7093.6|7097.2|7083.2|0
1586894700000|2020-04-14 20:05:00|7103.8|7089.8|7108.8|7094.8|7110.5|7096.5|7103.7|7089.7|0
1586895000000|2020-04-14 20:10:00|7108.9|7094.9|7114.7|7100.7|7117.1|7103.1|7108.3|7094.3|0
1586895300000|2020-04-14 20:15:00|7115.1|7101.1|7115.1|7101.1|7115.5|7101.5|7114.4|7100.4|0
1586895600000|2020-04-14 20:20:00|7114.9|7100.9|7114.2|7100.2|7115.8|7101.8|7114|7100|0
1586895900000|2020-04-14 20:25:00|7114|7100|7113.3|7099.3|7114.2|7100.2|7112.9|7098.9|0
1586896200000|2020-04-14 20:30:00|7113.2|7099.2|7110.1|7096.1|7114.9|7100.9|7108.4|7094.4|0
1586896500000|2020-04-14 20:35:00|7110|7096|7115.7|7101.7|7116.1|7102.1|7109.4|7095.4|0
1586896800000|2020-04-14 20:40:00|7116.1|7102.1|7115.7|7101.7|7116.1|7102.1|7114|7100|0
1586897100000|2020-04-14 20:45:00|7115.6|7101.6|7115.7|7101.7|7116.6|7102.6|7114.5|7100.5|0
1586897400000|2020-04-14 20:50:00|7116.1|7102.1|7115.7|7101.7|7116.6|7102.6|7114|7100|0
1586897700000|2020-04-14 20:55:00|7116.1|7102.1|7117.4|7103.4|7118.1|7104.1|7114|7100|0
1586898000000|2020-04-14 21:00:00|7117.2|7103.2|7118.1|7104.1|7118.1|7104.1|7116.5|7102.5|0
1586898300000|2020-04-14 21:05:00|7117.8|7103.8|7117.6|7103.6|7118.5|7104.5|7116.7|7102.7|0
1586898600000|2020-04-14 21:10:00|7118|7104|7117.6|7103.6|7118|7104|7116.9|7102.9|0
1586898900000|2020-04-14 21:15:00|7118.3|7104.3|7119.4|7105.4|7119.8|7105.8|7117.6|7103.6|0
1586899200000|2020-04-14 21:20:00|7119.8|7105.8|7119.6|7105.6|7120|7106|7118.9|7104.9|0
1586899500000|2020-04-14 21:25:00|7119.8|7105.8|7119.6|7105.6|7119.8|7105.8|7119.4|7105.4|0
1586899800000|2020-04-14 21:30:00|7120|7106|7118.9|7104.9|7120.2|7106.2|7118.9|7104.9|0
1586900100000|2020-04-14 21:35:00|7118.7|7104.7|7118.9|7104.9|7119.2|7105.2|7118.5|7104.5|0
1586900400000|2020-04-14 21:40:00|7119.2|7105.2|7117.4|7103.4|7119.2|7105.2|7117.4|7103.4|0
1586900700000|2020-04-14 21:45:00|7117|7103|7118.1|7104.1|7118.3|7104.3|7116.5|7102.5|0
1586901000000|2020-04-14 21:50:00|7117.4|7103.4|7121.4|7107.4|7121.8|7107.8|7117.4|7103.4|0
1586901300000|2020-04-14 21:55:00|7120.7|7106.7|7122.3|7108.3|7122.3|7108.3|7119.9|7105.9|0
1586901600000|2020-04-14 22:00:00|7122.4|7108.4|7113.4|7099.4|7123.5|7109.5|7109.7|7095.7|0
1586901900000|2020-04-14 22:05:00|7113.8|7099.8|7113.9|7099.9|7117|7103|7113.1|7099.1|0
1586902200000|2020-04-14 22:10:00|7114.1|7100.1|7107.6|7093.6|7114.1|7100.1|7104.7|7090.7|0
1586902500000|2020-04-14 22:15:00|7108.3|7094.3|7106.6|7092.6|7112.7|7098.7|7105.9|7091.9|0
1586902800000|2020-04-14 22:20:00|7106.7|7092.7|7111.5|7097.5|7111.5|7097.5|7106.6|7092.6|0
1586903100000|2020-04-14 22:25:00|7111.6|7097.6|7116.1|7102.1|7117.3|7103.3|7111.6|7097.6|0
1586903400000|2020-04-14 22:30:00|7116|7102|7116.1|7102.1|7116.1|7102.1|7114.4|7100.4|0
1586903700000|2020-04-14 22:35:00|7116|7102|7111.5|7097.5|7117|7103|7111.5|7097.5|0
1586904000000|2020-04-14 22:40:00|7111.4|7097.4|7112.2|7098.2|7112.7|7098.7|7110.5|7096.5|0
1586904300000|2020-04-14 22:45:00|7112.1|7098.1|7111|7097|7113.2|7099.2|7111|7097|0
1586904600000|2020-04-14 22:50:00|7111.2|7097.2|7109.8|7095.8|7111.5|7097.5|7109.3|7095.3|0
1586904900000|2020-04-14 22:55:00|7109.7|7095.7|7107.6|7093.6|7109.7|7095.7|7107.1|7093.1|0
1586905200000|2020-04-14 23:00:00|7107.5|7093.5|7104.4|7090.4|7112.7|7098.7|7104.4|7090.4|0
1586905500000|2020-04-14 23:05:00|7104.5|7090.5|7101.5|7087.5|7105.4|7091.4|7101.5|7087.5|0
1586905800000|2020-04-14 23:10:00|7101.6|7087.6|7102|7088|7105.1|7091.1|7101.5|7087.5|0
1586906100000|2020-04-14 23:15:00|7101.8|7087.8|7097.6|7083.6|7102.7|7088.7|7095.4|7081.4|0
1586906400000|2020-04-14 23:20:00|7097.3|7083.3|7096.6|7082.6|7098.1|7084.1|7095.4|7081.4|0
1586906700000|2020-04-14 23:25:00|7095.9|7081.9|7095.9|7081.9|7098.8|7084.8|7095.4|7081.4|0
1586907000000|2020-04-14 23:30:00|7095.4|7081.4|7092.8|7078.8|7098.8|7084.8|7090.6|7076.6|0
1586907300000|2020-04-14 23:35:00|7092.7|7078.7|7092.8|7078.8|7094.2|7080.2|7090.3|7076.3|0
1586907600000|2020-04-14 23:40:00|7093|7079|7097.6|7083.6|7098.1|7084.1|7092.8|7078.8|0
1586907900000|2020-04-14 23:45:00|7097.1|7083.1|7098.6|7084.6|7102|7088|7097.1|7083.1|0
1586908200000|2020-04-14 23:50:00|7098.1|7084.1|7098.8|7084.8|7101.5|7087.5|7097.1|7083.1|0
1586908500000|2020-04-14 23:55:00|7099.1|7085.1|7094.2|7080.2|7099.1|7085.1|7093.2|7079.2|0
1586908800000|2020-04-15 00:00:00|7093.8|7079.8|7089.4|7075.4|7094.2|7080.2|7087.2|7073.2|0
1586909100000|2020-04-15 00:05:00|7089.3|7075.3|7091.5|7077.5|7092.7|7078.7|7084.3|7070.3|0
1586909400000|2020-04-15 00:10:00|7091.3|7077.3|7095.9|7081.9|7095.9|7081.9|7090.3|7076.3|0
1586909700000|2020-04-15 00:15:00|7095.4|7081.4|7095.7|7081.7|7102.4|7088.4|7093.7|7079.7|0
1586910000000|2020-04-15 00:20:00|7095.6|7081.6|7085.8|7071.8|7095.6|7081.6|7082.2|7068.2|0
1586910300000|2020-04-15 00:25:00|7085.9|7071.9|7082.3|7068.3|7085.9|7071.9|7074.1|7060.1|0
1586910600000|2020-04-15 00:30:00|7082.8|7068.8|7079.8|7065.8|7088.2|7074.2|7078.7|7064.7|0
1586910900000|2020-04-15 00:35:00|7079.9|7065.9|7076.3|7062.3|7079.9|7065.9|7071.7|7057.7|0
1586911200000|2020-04-15 00:40:00|7075.9|7061.9|7082|7068|7083.1|7069.1|7069.2|7055.2|0
1586911500000|2020-04-15 00:45:00|7082.4|7068.4|7082.1|7068.1|7083.1|7069.1|7076|7062|0
1586911800000|2020-04-15 00:50:00|7081.7|7067.7|7087.9|7073.9|7090.3|7076.3|7080.9|7066.9|0
1586912100000|2020-04-15 00:55:00|7088|7074|7090.3|7076.3|7093.9|7079.9|7087.9|7073.9|0
1586912400000|2020-04-15 01:00:00|7090.7|7076.7|7090.2|7076.2|7092.6|7078.6|7084.3|7070.3|0
1586912700000|2020-04-15 01:05:00|7090.1|7076.1|7084.1|7070.1|7090.1|7076.1|7079.3|7065.3|0
1586913000000|2020-04-15 01:10:00|7084.2|7070.2|7086.5|7072.5|7087.7|7073.7|7081.7|7067.7|0
1586913300000|2020-04-15 01:15:00|7086.1|7072.1|7078.3|7064.3|7086.5|7072.5|7077|7063|0
1586913600000|2020-04-15 01:20:00|7080.6|7066.6|7076.9|7062.9|7085.3|7071.3|7076.8|7062.8|0
1586913900000|2020-04-15 01:25:00|7077|7063|7080.7|7066.7|7084.2|7070.2|7075.7|7061.7|0
1586914200000|2020-04-15 01:30:00|7081.2|7067.2|7084.2|7070.2|7087.9|7073.9|7081.2|7067.2|0
1586914500000|2020-04-15 01:35:00|7083.7|7069.7|7086.7|7072.7|7087.9|7073.9|7083|7069|0
1586914800000|2020-04-15 01:40:00|7086.2|7072.2|7089|7075|7090.3|7076.3|7085.4|7071.4|0
1586915100000|2020-04-15 01:45:00|7089.1|7075.1|7085.5|7071.5|7090.2|7076.2|7084.4|7070.4|0
1586915400000|2020-04-15 01:50:00|7085.6|7071.6|7089.2|7075.2|7090.5|7076.5|7085.6|7071.6|0
1586915700000|2020-04-15 01:55:00|7089.3|7075.3|7089.3|7075.3|7090.5|7076.5|7086.8|7072.8|0
1586916000000|2020-04-15 02:00:00|7089.8|7075.8|7086.9|7072.9|7093|7079|7086.9|7072.9|0
1586916300000|2020-04-15 02:05:00|7087|7073|7083.3|7069.3|7087|7073|7082.1|7068.1|0
1586916600000|2020-04-15 02:10:00|7083.2|7069.2|7079.7|7065.7|7083.2|7069.2|7077.3|7063.3|0
1586916900000|2020-04-15 02:15:00|7080.8|7066.8|7078.5|7064.5|7083.2|7069.2|7077.3|7063.3|0
1586917200000|2020-04-15 02:20:00|7078.1|7064.1|7080.9|7066.9|7081|7067|7076.2|7062.2|0
1586917500000|2020-04-15 02:25:00|7081|7067|7078.5|7064.5|7081|7067|7078.5|7064.5|0
1586917800000|2020-04-15 02:30:00|7078.6|7064.6|7078.4|7064.4|7083.3|7069.3|7076|7062|0
1586918100000|2020-04-15 02:35:00|7078.9|7064.9|7072.5|7058.5|7083|7069|7071.3|7057.3|0
1586918400000|2020-04-15 02:40:00|7072|7058|7062.4|7048.4|7073.2|7059.2|7062.4|7048.4|0
1586918700000|2020-04-15 02:45:00|7062.8|7048.8|7062.4|7048.4|7065.9|7051.9|7062.3|7048.3|0
1586919000000|2020-04-15 02:50:00|7062.3|7048.3|7062.7|7048.7|7065.1|7051.1|7059|7045|0
1586919300000|2020-04-15 02:55:00|7062.6|7048.6|7062.7|7048.7|7062.8|7048.8|7057.9|7043.9|0
1586919600000|2020-04-15 03:00:00|7062.6|7048.6|7066.3|7052.3|7067.5|7053.5|7061.5|7047.5|0
1586919900000|2020-04-15 03:05:00|7066.2|7052.2|7067.4|7053.4|7068.5|7054.5|7065|7051|0
1586920200000|2020-04-15 03:10:00|7067.3|7053.3|7074.3|7060.3|7074.4|7060.4|7067.3|7053.3|0
1586920500000|2020-04-15 03:15:00|7074.4|7060.4|7080.4|7066.4|7081.6|7067.6|7073.2|7059.2|0
1586920800000|2020-04-15 03:20:00|7080.3|7066.3|7082.8|7068.8|7084|7070|7076.7|7062.7|0
1586921100000|2020-04-15 03:25:00|7081.7|7067.7|7081.6|7067.6|7084|7070|7079.2|7065.2|0
1586921400000|2020-04-15 03:30:00|7081.7|7067.7|7081.5|7067.5|7086.4|7072.4|7080.4|7066.4|0
1586921700000|2020-04-15 03:35:00|7081.6|7067.6|7085.2|7071.2|7085.2|7071.2|7079.2|7065.2|0
1586922000000|2020-04-15 03:40:00|7084.8|7070.8|7085.2|7071.2|7086.4|7072.4|7082.8|7068.8|0
1586922300000|2020-04-15 03:45:00|7085.3|7071.3|7087.5|7073.5|7091|7077|7085.2|7071.2|0
1586922600000|2020-04-15 03:50:00|7088.7|7074.7|7087.6|7073.6|7091.2|7077.2|7087.5|7073.5|0
1586922900000|2020-04-15 03:55:00|7087.2|7073.2|7081.8|7067.8|7087.6|7073.6|7081.7|7067.7|0
1586923200000|2020-04-15 04:00:00|7082.9|7068.9|7081.6|7067.6|7084.1|7070.1|7079.3|7065.3|0
1586923500000|2020-04-15 04:05:00|7081.7|7067.7|7080.4|7066.4|7081.7|7067.7|7079.3|7065.3|0
1586923800000|2020-04-15 04:10:00|7079.2|7065.2|7079.2|7065.2|7079.3|7065.3|7076.8|7062.8|0
1586924100000|2020-04-15 04:15:00|7079.3|7065.3|7080.5|7066.5|7082.9|7068.9|7079.3|7065.3|0
1586924400000|2020-04-15 04:20:00|7080.6|7066.6|7090.5|7076.5|7094.1|7080.1|7080.6|7066.6|0
1586924700000|2020-04-15 04:25:00|7090.6|7076.6|7091.6|7077.6|7091.6|7077.6|7085.7|7071.7|0
1586925000000|2020-04-15 04:30:00|7091.7|7077.7|7099.9|7085.9|7099.9|7085.9|7091.6|7077.6|0
1586925300000|2020-04-15 04:35:00|7099.8|7085.8|7092.7|7078.7|7099.8|7085.8|7092.7|7078.7|0
1586925600000|2020-04-15 04:40:00|7093.8|7079.8|7093.8|7079.8|7093.9|7079.9|7091.5|7077.5|0
1586925900000|2020-04-15 04:45:00|7093.7|7079.7|7085.7|7071.7|7093.8|7079.8|7085.7|7071.7|0
1586926200000|2020-04-15 04:50:00|7085.8|7071.8|7089.2|7075.2|7089.2|7075.2|7082.2|7068.2|0
1586926500000|2020-04-15 04:55:00|7089.7|7075.7|7085.5|7071.5|7090.4|7076.4|7083.1|7069.1|0
1586926800000|2020-04-15 05:00:00|7085.9|7071.9|7095.1|7081.1|7095.1|7081.1|7084.2|7070.2|0
1586927100000|2020-04-15 05:05:00|7094.7|7080.7|7095.1|7081.1|7097.2|7083.2|7091.4|7077.4|0
1586927400000|2020-04-15 05:10:00|7094.7|7080.7|7093.8|7079.8|7094.7|7080.7|7089|7075|0
1586927700000|2020-04-15 05:15:00|7094.3|7080.3|7086.6|7072.6|7095|7081|7086.5|7072.5|0
1586928000000|2020-04-15 05:20:00|7087.1|7073.1|7073.4|7059.4|7087.8|7073.8|7073.4|7059.4|0
1586928300000|2020-04-15 05:25:00|7073|7059|7070.3|7056.3|7077.4|7063.4|7067.9|7053.9|0
1586928600000|2020-04-15 05:30:00|7071.2|7057.2|7081|7067|7082.1|7068.1|7070.2|7056.2|0
1586928900000|2020-04-15 05:35:00|7081.4|7067.4|7079.9|7065.9|7085.7|7071.7|7079.7|7065.7|0
1586929200000|2020-04-15 05:40:00|7078.7|7064.7|7079.4|7065.4|7079.4|7065.4|7071|7057|0
1586929500000|2020-04-15 05:45:00|7078.9|7064.9|7073.3|7059.3|7080.6|7066.6|7073.3|7059.3|0
1586929800000|2020-04-15 05:50:00|7072.4|7058.4|7063.8|7049.8|7073.4|7059.4|7061.4|7047.4|0
1586930100000|2020-04-15 05:55:00|7063.7|7049.7|7063.9|7049.9|7069.5|7055.5|7061.2|7047.2|0
1586930400000|2020-04-15 06:00:00|7063.6|7049.6|7079.6|7065.6|7079.6|7065.6|7063.6|7049.6|0
1586930700000|2020-04-15 06:05:00|7079.5|7065.5|7079|7065|7080.6|7066.6|7077.1|7063.1|0
1586931000000|2020-04-15 06:10:00|7080|7066|7063.7|7049.7|7082.4|7068.4|7061.4|7047.4|0
1586931300000|2020-04-15 06:15:00|7063.6|7049.6|7043.2|7036.2|7067.7|7060.7|7040.2|7033.2|5
1586931600000|2020-04-15 06:20:00|7043.7|7036.7|7053.2|7046.2|7053.7|7046.7|7042.2|7035.2|1
1586931900000|2020-04-15 06:25:00|7054.2|7047.2|7051.7|7044.7|7055.7|7048.7|7050.2|7043.2|0
1586932200000|2020-04-15 06:30:00|7053.2|7046.2|7050.2|7043.2|7061.2|7054.2|7050.2|7043.2|1
1586932500000|2020-04-15 06:35:00|7053.7|7046.7|7057.7|7050.7|7060.7|7053.7|7048.2|7041.2|8
1586932800000|2020-04-15 06:40:00|7057.2|7050.2|7059.7|7052.7|7066.7|7059.7|7046.2|7039.2|111
1586933100000|2020-04-15 06:45:00|7059.2|7052.2|7059.2|7052.2|7072.2|7065.2|7057.2|7050.2|74
1586933400000|2020-04-15 06:50:00|7059.7|7052.7|7060.7|7053.7|7060.7|7053.7|7057.2|7050.2|5
1586933700000|2020-04-15 06:55:00|7061.7|7054.7|7065.7|7058.7|7071.2|7064.2|7056.7|7049.7|82
1586934000000|2020-04-15 07:00:00|7064.7|7057.7|7089.7|7082.7|7092.2|7085.2|7061.7|7054.7|519
1586934300000|2020-04-15 07:05:00|7089.2|7082.2|7076.7|7069.7|7095.2|7088.2|7075.7|7068.7|400
1586934600000|2020-04-15 07:10:00|7077.2|7070.2|7073.7|7066.7|7083.2|7076.2|7066.2|7059.2|329
1586934900000|2020-04-15 07:15:00|7073.2|7066.2|7062.7|7055.7|7084.7|7077.7|7060.2|7053.2|321
1586935200000|2020-04-15 07:20:00|7063.2|7056.2|7033.7|7026.7|7066.7|7059.7|7030.7|7023.7|316
1586935500000|2020-04-15 07:25:00|7034.2|7027.2|7031.2|7024.2|7047.7|7040.7|7027.2|7020.2|1183
1586935800000|2020-04-15 07:30:00|7030.7|7023.7|7023.9|7016.9|7030.7|7023.7|7008.2|7001.2|586
1586936100000|2020-04-15 07:35:00|7025.4|7018.4|7017.9|7010.9|7029.4|7022.4|7016.4|7009.4|332
1586936400000|2020-04-15 07:40:00|7014.9|7007.9|6999.4|6992.4|7018.9|7011.9|6997.9|6990.9|560
1586936700000|2020-04-15 07:45:00|6998.9|6991.9|6992.9|6985.9|6998.9|6991.9|6986.9|6979.9|1447
1586937000000|2020-04-15 07:50:00|6993.4|6986.4|6979.4|6972.4|6999.4|6992.4|6978.4|6971.4|4938
1586937300000|2020-04-15 07:55:00|6978.9|6971.9|6968.4|6962.4|6982.9|6975.9|6967.9|6960.9|297
1586937600000|2020-04-15 08:00:00|6967.9|6961.9|6991.4|6985.4|6993.9|6987.9|6965.9|6959.9|544
1586937900000|2020-04-15 08:05:00|6990.9|6984.9|6984.9|6978.9|6997.9|6991.9|6984.9|6978.9|89
1586938200000|2020-04-15 08:10:00|6985.4|6979.4|6969.9|6963.9|6990.9|6984.9|6969.9|6963.9|129
1586938500000|2020-04-15 08:15:00|6970.4|6964.4|6990.9|6984.9|6990.9|6984.9|6967.4|6961.4|137
1586938800000|2020-04-15 08:20:00|6991.4|6985.4|6991.4|6985.4|7000.9|6994.9|6987.9|6981.9|658
1586939100000|2020-04-15 08:25:00|6990.9|6984.9|6989.9|6983.9|6993.9|6987.9|6986.4|6980.4|57
1586939400000|2020-04-15 08:30:00|6990.9|6984.9|6986.9|6980.9|6990.9|6984.9|6986.4|6980.4|31
1586939700000|2020-04-15 08:35:00|6986.4|6980.4|6980.9|6974.9|6988.9|6982.9|6979.9|6973.9|76
1586940000000|2020-04-15 08:40:00|6981.4|6975.4|6974.9|6968.9|6981.9|6975.9|6973.4|6967.4|68
1586940300000|2020-04-15 08:45:00|6974.4|6968.4|6952.9|6946.9|6974.4|6968.4|6951.9|6945.9|94
1586940600000|2020-04-15 08:50:00|6952.4|6946.4|6944.4|6938.4|6959.9|6953.9|6941.9|6935.9|178
1586940900000|2020-04-15 08:55:00|6943.9|6937.9|6943.4|6937.4|6943.9|6937.9|6936.9|6930.9|334
1586941200000|2020-04-15 09:00:00|6944.9|6938.9|6941.4|6935.4|6945.9|6939.9|6931.9|6925.9|80
1586941500000|2020-04-15 09:05:00|6940.9|6934.9|6933.9|6927.9|6942.9|6936.9|6925.4|6919.4|341
1586941800000|2020-04-15 09:10:00|6930.9|6924.9|6946.4|6940.4|6948.9|6942.9|6926.4|6920.4|67
1586942100000|2020-04-15 09:15:00|6945.9|6939.9|6929.4|6923.4|6947.9|6941.9|6929.4|6923.4|120
1586942400000|2020-04-15 09:20:00|6929.9|6923.9|6936.9|6930.9|6937.9|6931.9|6929.9|6923.9|865
1586942700000|2020-04-15 09:25:00|6936.4|6930.4|6932.4|6926.4|6940.4|6934.4|6926.9|6920.9|47
1586943000000|2020-04-15 09:30:00|6932.9|6926.9|6941.9|6935.9|6943.4|6937.4|6929.9|6923.9|235
1586943300000|2020-04-15 09:35:00|6942.9|6936.9|6935.9|6929.9|6943.4|6937.4|6927.9|6921.9|455
1586943600000|2020-04-15 09:40:00|6936.4|6930.4|6932.4|6926.4|6937.4|6931.4|6930.4|6924.4|172
1586943900000|2020-04-15 09:45:00|6931.9|6925.9|6933.9|6927.9|6936.4|6930.4|6928.9|6922.9|35
1586944200000|2020-04-15 09:50:00|6934.4|6928.4|6928.9|6922.9|6935.4|6929.4|6925.9|6919.9|81
1586944500000|2020-04-15 09:55:00|6929.4|6923.4|6930.9|6924.9|6931.4|6925.4|6925.9|6919.9|2141
1586944800000|2020-04-15 10:00:00|6930.4|6924.4|6955.4|6949.4|6955.4|6949.4|6926.4|6920.4|95
1586945100000|2020-04-15 10:05:00|6954.9|6948.9|6931.9|6925.9|6955.4|6949.4|6931.9|6925.9|146
1586945400000|2020-04-15 10:10:00|6933.9|6927.9|6947.9|6941.9|6950.4|6944.4|6932.4|6926.4|325
1586945700000|2020-04-15 10:15:00|6948.4|6942.4|6937.4|6931.4|6951.4|6945.4|6935.9|6929.9|449
1586946000000|2020-04-15 10:20:00|6937.9|6931.9|6927.4|6921.4|6937.9|6931.9|6925.4|6919.4|184
1586946300000|2020-04-15 10:25:00|6926.9|6920.9|6924.9|6918.9|6927.9|6921.9|6917.9|6911.9|63
1586946600000|2020-04-15 10:30:00|6924.4|6918.4|6924.9|6918.9|6927.4|6921.4|6920.9|6914.9|60
1586946900000|2020-04-15 10:35:00|6925.4|6919.4|6925.9|6919.9|6931.4|6925.4|6917.9|6911.9|59
1586947200000|2020-04-15 10:40:00|6925.4|6919.4|6923.9|6917.9|6929.4|6923.4|6921.9|6915.9|83
1586947500000|2020-04-15 10:45:00|6923.4|6917.4|6917.4|6911.4|6923.4|6917.4|6910.9|6904.9|53
1586947800000|2020-04-15 10:50:00|6916.9|6910.9|6911.9|6905.9|6919.4|6913.4|6910.9|6904.9|32
1586948100000|2020-04-15 10:55:00|6912.4|6906.4|6923.9|6917.9|6924.9|6918.9|6910.9|6904.9|34
1586948400000|2020-04-15 11:00:00|6923.4|6917.4|6924.4|6918.4|6931.4|6925.4|6922.4|6916.4|63
1586948700000|2020-04-15 11:05:00|6923.9|6917.9|6928.9|6922.9|6928.9|6922.9|6920.4|6914.4|19
1586949000000|2020-04-15 11:10:00|6928.4|6922.4|6926.9|6920.9|6928.9|6922.9|6920.9|6914.9|57
1586949300000|2020-04-15 11:15:00|6927.4|6921.4|6923.9|6917.9|6931.4|6925.4|6923.9|6917.9|203
1586949600000|2020-04-15 11:20:00|6924.4|6918.4|6921.9|6915.9|6928.9|6922.9|6920.9|6914.9|483
1586949900000|2020-04-15 11:25:00|6922.4|6916.4|6927.9|6921.9|6930.4|6924.4|6919.9|6913.9|74
1586950200000|2020-04-15 11:30:00|6928.4|6922.4|6929.9|6923.9|6931.4|6925.4|6925.4|6919.4|27
1586950500000|2020-04-15 11:35:00|6929.4|6923.4|6927.4|6921.4|6934.9|6928.9|6927.4|6921.4|65
1586950800000|2020-04-15 11:40:00|6926.4|6920.4|6917.9|6911.9|6926.4|6920.4|6917.9|6911.9|2128
1586951100000|2020-04-15 11:45:00|6918.4|6912.4|6920.9|6914.9|6923.9|6917.9|6917.9|6911.9|258
1586951400000|2020-04-15 11:50:00|6920.4|6914.4|6915.9|6909.9|6920.9|6914.9|6915.4|6909.4|47
1586951700000|2020-04-15 11:55:00|6915.4|6909.4|6916.4|6910.4|6916.9|6910.9|6912.9|6906.9|103
1586952000000|2020-04-15 12:00:00|6915.9|6909.9|6913.9|6907.9|6915.9|6909.9|6911.9|6905.9|97
1586952300000|2020-04-15 12:05:00|6914.4|6908.4|6900.9|6894.9|6915.9|6909.9|6900.9|6894.9|76
1586952600000|2020-04-15 12:10:00|6901.4|6895.4|6889.9|6883.9|6901.4|6895.4|6888.9|6882.9|79
1586952900000|2020-04-15 12:15:00|6890.4|6884.4|6891.9|6885.9|6895.4|6889.4|6889.4|6883.4|79
1586953200000|2020-04-15 12:20:00|6891.4|6885.4|6886.9|6880.9|6891.9|6885.9|6886.4|6880.4|128
1586953500000|2020-04-15 12:25:00|6887.4|6881.4|6883.4|6877.4|6890.9|6884.9|6877.4|6871.4|118
1586953800000|2020-04-15 12:30:00|6883.9|6877.9|6880.9|6874.9|6895.4|6889.4|6877.4|6871.4|93
1586954100000|2020-04-15 12:35:00|6879.9|6873.9|6884.9|6878.9|6886.9|6880.9|6875.4|6869.4|73
1586954400000|2020-04-15 12:40:00|6884.4|6878.4|6894.9|6888.9|6894.9|6888.9|6879.9|6873.9|175
1586954700000|2020-04-15 12:45:00|6895.9|6889.9|6897.4|6891.4|6898.4|6892.4|6878.9|6872.9|207
1586955000000|2020-04-15 12:50:00|6897.9|6891.9|6864.9|6858.9|6899.4|6893.4|6864.9|6858.9|171
1586955300000|2020-04-15 12:55:00|6865.4|6859.4|6857.9|6851.9|6870.9|6864.9|6855.9|6849.9|77
1586955600000|2020-04-15 13:00:00|6857.4|6851.4|6874.9|6868.9|6878.4|6872.4|6850.9|6844.9|89
1586955900000|2020-04-15 13:05:00|6874.4|6868.4|6870.4|6864.4|6876.4|6870.4|6864.9|6858.9|35
1586956200000|2020-04-15 13:10:00|6869.9|6863.9|6860.4|6854.4|6870.9|6864.9|6858.4|6852.4|281
1586956500000|2020-04-15 13:15:00|6858.4|6852.4|6855.4|6849.4|6862.9|6856.9|6853.9|6847.9|288
1586956800000|2020-04-15 13:20:00|6854.9|6848.9|6853.9|6847.9|6859.4|6853.4|6850.9|6844.9|162
1586957100000|2020-04-15 13:25:00|6852.9|6846.9|6876.9|6870.9|6878.4|6872.4|6852.4|6846.4|96
1586957400000|2020-04-15 13:30:00|6877.4|6871.4|6871.9|6865.9|6879.4|6873.4|6865.9|6859.9|156
1586957700000|2020-04-15 13:35:00|6871.4|6865.4|6881.4|6875.4|6884.9|6878.9|6869.9|6863.9|94
1586958000000|2020-04-15 13:40:00|6882.4|6876.4|6869.9|6863.9|6882.4|6876.4|6863.9|6857.9|76
1586958300000|2020-04-15 13:45:00|6870.4|6864.4|6870.9|6864.9|6876.9|6870.9|6869.9|6863.9|64
1586958600000|2020-04-15 13:50:00|6870.4|6864.4|6877.4|6871.4|6884.4|6878.4|6870.4|6864.4|70
1586958900000|2020-04-15 13:55:00|6877.9|6871.9|6871.9|6865.9|6877.9|6871.9|6865.9|6859.9|90
1586959200000|2020-04-15 14:00:00|6870.9|6864.9|6857.4|6851.4|6876.9|6870.9|6857.4|6851.4|64
1586959500000|2020-04-15 14:05:00|6857.9|6851.9|6872.9|6866.9|6873.9|6867.9|6856.9|6850.9|196
1586959800000|2020-04-15 14:10:00|6873.3|6867.3|6865.3|6859.3|6875.8|6869.8|6864.3|6858.3|184
1586960100000|2020-04-15 14:15:00|6864.8|6858.8|6839.3|6833.3|6868.3|6862.3|6838.3|6832.3|97
1586960400000|2020-04-15 14:20:00|6838.8|6832.8|6853.3|6847.3|6858.3|6852.3|6834.8|6828.8|193
1586960700000|2020-04-15 14:25:00|6852.3|6846.3|6860.3|6854.3|6861.8|6855.8|6847.3|6841.3|127
1586961000000|2020-04-15 14:30:00|6859.8|6853.8|6861.8|6855.8|6864.3|6858.3|6854.8|6848.8|97
1586961300000|2020-04-15 14:35:00|6860.8|6854.8|6855.8|6849.8|6872.8|6866.8|6849.3|6843.3|231
1586961600000|2020-04-15 14:40:00|6856.3|6850.3|6871.8|6865.8|6875.3|6869.3|6856.3|6850.3|68
1586961900000|2020-04-15 14:45:00|6873.3|6867.3|6874.3|6868.3|6879.8|6873.8|6865.8|6859.8|60
1586962200000|2020-04-15 14:50:00|6874.8|6868.8|6870.3|6864.3|6874.8|6868.8|6867.3|6861.3|81
1586962500000|2020-04-15 14:55:00|6870.8|6864.8|6873.3|6867.3|6879.3|6873.3|6865.8|6859.8|58
1586962800000|2020-04-15 15:00:00|6872.8|6866.8|6864.3|6858.3|6872.8|6866.8|6859.3|6853.3|202
1586963100000|2020-04-15 15:05:00|6863.8|6857.8|6856.8|6850.8|6863.8|6857.8|6854.3|6848.3|192
1586963400000|2020-04-15 15:10:00|6857.3|6851.3|6847.3|6841.3|6860.8|6854.8|6846.8|6840.8|610
1586963700000|2020-04-15 15:15:00|6848.3|6842.3|6838.8|6832.8|6849.3|6843.3|6836.8|6830.8|1257
1586964000000|2020-04-15 15:20:00|6838.3|6832.3|6819.3|6813.3|6838.3|6832.3|6819.3|6813.3|151
1586964300000|2020-04-15 15:25:00|6819.8|6813.8|6857.3|6851.3|6857.3|6851.3|6819.8|6813.8|321
1586964600000|2020-04-15 15:30:00|6859.8|6850.8|6844.8|6834.8|6879.8|6868.8|6844.8|6834.8|732
1586964900000|2020-04-15 15:35:00|6836.8|6823.8|6836.8|6825.8|6863.8|6853.8|6831.8|6820.8|392
1586965200000|2020-04-15 15:40:00|6835.8|6826.8|6843.8|6835.8|6843.8|6835.8|6834.8|6825.8|124
1586965500000|2020-04-15 15:45:00|6842.8|6834.8|6835.8|6825.8|6855.8|6845.8|6834.8|6824.8|26
1586965800000|2020-04-15 15:50:00|6834.8|6826.8|6839.8|6829.8|6844.8|6834.8|6834.8|6825.8|537
1586966100000|2020-04-15 15:55:00|6840.8|6831.8|6841.8|6831.8|6851.8|6841.8|6839.8|6829.8|289
1586966400000|2020-04-15 16:00:00|6840.8|6830.8|6851.8|6841.8|6851.8|6841.8|6836.8|6828.8|24
1586966700000|2020-04-15 16:05:00|6850.8|6840.8|6843.8|6833.8|6851.8|6841.8|6843.8|6833.8|4
1586967000000|2020-04-15 16:10:00|6844.8|6834.8|6832.8|6821.8|6845.8|6836.8|6825.8|6816.8|28
1586967300000|2020-04-15 16:15:00|6830.8|6822.8|6824.8|6815.8|6831.8|6822.8|6824.8|6815.8|4014
1586967600000|2020-04-15 16:20:00|6825.8|6816.8|6837.8|6826.8|6840.8|6830.8|6825.8|6815.8|23
1586967900000|2020-04-15 16:25:00|6836.8|6825.8|6842.8|6831.8|6843.8|6833.8|6831.8|6822.8|1
1586968200000|2020-04-15 16:30:00|6843.8|6832.8|6848.8|6837.8|6849.8|6840.8|6840.8|6829.8|5
1586968500000|2020-04-15 16:35:00|6849.8|6838.8|6850.8|6839.8|6852.8|6841.8|6848.8|6837.8|28
1586968800000|2020-04-15 16:40:00|6849.8|6840.8|6861.8|6851.8|6862.8|6852.8|6849.8|6837.8|5
1586969100000|2020-04-15 16:45:00|6860.8|6850.8|6844.8|6833.8|6860.8|6850.8|6841.8|6831.8|34591
1586969400000|2020-04-15 16:50:00|6845.8|6834.8|6847.8|6836.8|6851.8|6844.8|6845.8|6834.8|15
1586969700000|2020-04-15 16:55:00|6846.8|6835.8|6841.8|6830.8|6846.8|6835.8|6837.8|6826.8|1
1586970000000|2020-04-15 17:00:00|6839.8|6828.8|6849.8|6839.8|6853.8|6842.8|6839.8|6828.3|11
1586970300000|2020-04-15 17:05:00|6848.8|6838.8|6858.8|6846.8|6858.8|6846.8|6839.8|6827.8|13
1586970600000|2020-04-15 17:10:00|6859.3|6845.8|6868.8|6858.8|6868.8|6858.8|6859.3|6845.8|6
1586970900000|2020-04-15 17:15:00|6873.8|6860.8|6871.3|6858.3|6873.8|6864.8|6866.8|6857.8|5
1586971200000|2020-04-15 17:20:00|6869.8|6857.8|6868.3|6855.3|6870.8|6857.8|6864.3|6851.3|0
1586971500000|2020-04-15 17:25:00|6869.3|6856.3|6849.8|6838.8|6869.3|6856.3|6845.8|6834.3|23
1586971800000|2020-04-15 17:30:00|6848.8|6837.8|6844.8|6835.8|6849.8|6841.8|6841.8|6829.8|21
1586972100000|2020-04-15 17:35:00|6843.8|6833.8|6844.8|6833.8|6849.8|6839.8|6843.3|6830.3|7
1586972400000|2020-04-15 17:40:00|6841.8|6836.3|6849.8|6839.8|6849.8|6840.8|6841.8|6831.8|5
1586972700000|2020-04-15 17:45:00|6849.3|6840.8|6841.3|6828.3|6854.8|6842.8|6833.8|6823.8|20
1586973000000|2020-04-15 17:50:00|6841.8|6829.8|6846.8|6837.8|6850.8|6838.8|6840.8|6828.3|45
1586973300000|2020-04-15 17:55:00|6848.8|6843.8|6855.3|6842.3|6864.8|6854.3|6845.8|6839.3|76
1586973600000|2020-04-15 18:00:00|6855.4|6842.4|6863.7|6850.7|6868.8|6855.8|6855.3|6842.3|0
1586973900000|2020-04-15 18:05:00|6864|6851|6863.5|6850.5|6871|6858|6863.4|6850.4|0
1586974200000|2020-04-15 18:10:00|6863.6|6850.6|6873.8|6860.8|6874.1|6861.1|6863.2|6850.2|0
1586974500000|2020-04-15 18:15:00|6873.7|6860.7|6873.8|6860.8|6878.6|6865.6|6866.2|6853.2|0
1586974800000|2020-04-15 18:20:00|6873.9|6860.9|6878.5|6865.5|6885.9|6872.9|6873.6|6860.6|0
1586975100000|2020-04-15 18:25:00|6878.6|6865.6|6881.1|6868.1|6881.3|6868.3|6868.7|6855.7|0
1586975400000|2020-04-15 18:30:00|6881.2|6868.2|6883.7|6870.7|6884|6871|6876|6863|0
1586975700000|2020-04-15 18:35:00|6883.5|6870.5|6889|6876|6889.1|6876.1|6881|6868|0
1586976000000|2020-04-15 18:40:00|6888.9|6875.9|6883.8|6870.8|6888.9|6875.9|6881.2|6868.2|0
1586976300000|2020-04-15 18:45:00|6884|6871|6882.6|6869.6|6886.4|6873.4|6878.7|6865.7|0
1586976600000|2020-04-15 18:50:00|6882.7|6869.7|6876.1|6863.1|6882.7|6869.7|6871.5|6858.5|0
1586976900000|2020-04-15 18:55:00|6876.2|6863.2|6889|6876|6889.2|6876.2|6876.2|6863.2|0
1586977200000|2020-04-15 19:00:00|6888.9|6875.9|6877.2|6864.2|6893.9|6880.9|6876.9|6863.9|0
1586977500000|2020-04-15 19:05:00|6877.1|6864.1|6866.6|6853.6|6879.2|6866.2|6866.4|6853.4|0
1586977800000|2020-04-15 19:10:00|6866.5|6853.5|6864|6851|6868.9|6855.9|6861.6|6848.6|0
1586978100000|2020-04-15 19:15:00|6864.1|6851.1|6869.8|6856.8|6873.4|6860.4|6859.3|6846.3|0
1586978400000|2020-04-15 19:20:00|6869.9|6856.9|6862.4|6849.4|6872.6|6859.6|6859.8|6846.8|0
1586978700000|2020-04-15 19:25:00|6862.3|6849.3|6861|6848|6862.4|6849.4|6853.6|6840.6|0
1586979000000|2020-04-15 19:30:00|6860.9|6847.9|6853.7|6840.7|6863.6|6850.6|6848.6|6835.6|0
1586979300000|2020-04-15 19:35:00|6853.8|6840.8|6854.1|6841.1|6859.2|6846.2|6848.6|6835.6|0
1586979600000|2020-04-15 19:40:00|6855.2|6842.2|6851.8|6838.8|6856.6|6843.6|6839.4|6826.4|0
1586979900000|2020-04-15 19:45:00|6850.7|6837.7|6852.4|6839.4|6857.8|6844.8|6849.6|6836.6|0
1586980200000|2020-04-15 19:50:00|6851.2|6838.2|6832.4|6819.4|6851.2|6838.2|6832.4|6819.4|0
1586980500000|2020-04-15 19:55:00|6832.5|6819.5|6847.2|6834.2|6849.8|6836.8|6832.5|6819.5|0
1586980800000|2020-04-15 20:00:00|6847|6834|6848.7|6835.7|6853.6|6840.6|6845.8|6832.8|0
1586981100000|2020-04-15 20:05:00|6848|6835|6843.8|6830.8|6848|6835|6843.1|6830.1|0
1586981400000|2020-04-15 20:10:00|6843.9|6830.9|6846.4|6833.4|6848.9|6835.9|6841.6|6828.6|0
1586981700000|2020-04-15 20:15:00|6846.2|6833.2|6844.7|6831.7|6846.9|6833.9|6844|6831|0
1586982000000|2020-04-15 20:20:00|6844.4|6831.4|6844.2|6831.2|6844.7|6831.7|6843.8|6830.8|0
1586982300000|2020-04-15 20:25:00|6844|6831|6844.7|6831.7|6844.9|6831.9|6843.6|6830.6|0
1586982600000|2020-04-15 20:30:00|6844.4|6831.4|6838.6|6825.6|6847.8|6834.8|6836.8|6823.8|0
1586982900000|2020-04-15 20:35:00|6839.1|6826.1|6838.6|6825.6|6840.3|6827.3|6837.6|6824.6|0
1586983200000|2020-04-15 20:40:00|6838.5|6825.5|6835.4|6822.4|6839.8|6826.8|6834.7|6821.7|0
1586983500000|2020-04-15 20:45:00|6834.7|6821.7|6832|6819|6835.9|6822.9|6829.3|6816.3|0
1586983800000|2020-04-15 20:50:00|6831.9|6818.9|6831.9|6818.9|6832|6819|6827|6814|0
1586984100000|2020-04-15 20:55:00|6831.8|6818.8|6834|6821|6834.1|6821.1|6831.4|6818.4|0
1586984400000|2020-04-15 21:00:00|6833.8|6820.8|6831.8|6818.8|6834.5|6821.5|6831.6|6818.6|0
1586984700000|2020-04-15 21:05:00|6831.6|6818.6|6832.3|6819.3|6832.7|6819.7|6831.4|6818.4|0
1586985000000|2020-04-15 21:10:00|6831.8|6818.8|6831.4|6818.4|6832.3|6819.3|6831.4|6818.4|0
1586985300000|2020-04-15 21:15:00|6831.6|6818.6|6832.3|6819.3|6832.5|6819.5|6831.4|6818.4|0
1586985600000|2020-04-15 21:20:00|6833.2|6820.2|6832.3|6819.3|6833.4|6820.4|6832.3|6819.3|0
1586985900000|2020-04-15 21:25:00|6832.7|6819.7|6832.7|6819.7|6832.7|6819.7|6832.3|6819.3|0
1586986200000|2020-04-15 21:30:00|6832.3|6819.3|6832.3|6819.3|6832.3|6819.3|6832.3|6819.3|0
1586986500000|2020-04-15 21:35:00|6832.9|6819.9|6833.4|6820.4|6833.4|6820.4|6832.7|6819.7|0
1586986800000|2020-04-15 21:40:00|6833.2|6820.2|6832.9|6819.9|6833.4|6820.4|6832.9|6819.9|0
1586987100000|2020-04-15 21:45:00|6833.2|6820.2|6833.8|6820.8|6833.8|6820.8|6833.2|6820.2|0
1586987400000|2020-04-15 21:50:00|6833.6|6820.6|6833.8|6820.8|6834.3|6821.3|6833.6|6820.6|0
1586987700000|2020-04-15 21:55:00|6834.1|6821.1|6833.6|6820.6|6834.1|6821.1|6833.4|6820.4|0
1586988000000|2020-04-15 22:00:00|6833.7|6820.7|6841.8|6828.8|6845.7|6832.7|6833.7|6820.7|0
1586988300000|2020-04-15 22:05:00|6841.9|6828.9|6834.2|6821.2|6843.5|6830.5|6832.7|6819.7|0
1586988600000|2020-04-15 22:10:00|6834.4|6821.4|6817.7|6804.7|6834.4|6821.4|6814.7|6801.7|0
1586988900000|2020-04-15 22:15:00|6817.8|6804.8|6813.8|6800.8|6821.6|6808.6|6809.8|6796.8|0
1586989200000|2020-04-15 22:20:00|6813.6|6800.6|6816.6|6803.6|6818.3|6805.3|6808.7|6795.7|0
1586989500000|2020-04-15 22:25:00|6816.5|6803.5|6817.1|6804.1|6819.7|6806.7|6811.7|6798.7|0
1586989800000|2020-04-15 22:30:00|6817.3|6804.3|6813.9|6800.9|6821.4|6808.4|6813.9|6800.9|0
1586990100000|2020-04-15 22:35:00|6813.8|6800.8|6802.4|6789.4|6817.1|6804.1|6799|6786|0
1586990400000|2020-04-15 22:40:00|6802.3|6789.3|6799.7|6786.7|6804.6|6791.6|6798.7|6785.7|0
1586990700000|2020-04-15 22:45:00|6800.4|6787.4|6805.8|6792.8|6806.3|6793.3|6798.2|6785.2|0
1586991000000|2020-04-15 22:50:00|6805.5|6792.5|6804.5|6791.5|6805.8|6792.8|6800.4|6787.4|0
1586991300000|2020-04-15 22:55:00|6804.4|6791.4|6806.2|6793.2|6806.2|6793.2|6803.5|6790.5|0
1586991600000|2020-04-15 23:00:00|6806|6793|6797.8|6784.8|6806.2|6793.2|6793.1|6780.1|0
1586991900000|2020-04-15 23:05:00|6797.7|6784.7|6800.1|6787.1|6800.1|6787.1|6796.8|6783.8|0
1586992200000|2020-04-15 23:10:00|6800|6787|6797.6|6784.6|6800|6787|6797.3|6784.3|0
1586992500000|2020-04-15 23:15:00|6797.7|6784.7|6802.7|6789.7|6802.7|6789.7|6797.7|6784.7|0
1586992800000|2020-04-15 23:20:00|6802.8|6789.8|6801.5|6788.5|6804.7|6791.7|6801|6788|0
1586993100000|2020-04-15 23:25:00|6801.6|6788.6|6803.5|6790.5|6804.2|6791.2|6799.6|6786.6|0
1586993400000|2020-04-15 23:30:00|6803.6|6790.6|6805.4|6792.4|6808.1|6795.1|6803.6|6790.6|0
1586993700000|2020-04-15 23:35:00|6805.2|6792.2|6804.7|6791.7|6806.4|6793.4|6802|6789|0
1586994000000|2020-04-15 23:40:00|6804.8|6791.8|6804.7|6791.7|6807.6|6794.6|6804|6791|0
1586994300000|2020-04-15 23:45:00|6804.8|6791.8|6805.9|6792.9|6807.6|6794.6|6801.5|6788.5|0
1586994600000|2020-04-15 23:50:00|6805.4|6792.4|6798.6|6785.6|6805.9|6792.9|6796.4|6783.4|0
1586994900000|2020-04-15 23:55:00|6798.7|6785.7|6799.6|6786.6|6802.9|6789.9|6797.6|6784.6|0
1586995200000|2020-04-16 00:00:00|6799.5|6786.5|6819.8|6806.8|6820.3|6807.3|6796.6|6783.6|0
1586995500000|2020-04-16 00:05:00|6819.4|6806.4|6830.3|6817.3|6833|6820|6819.4|6806.4|0
1586995800000|2020-04-16 00:10:00|6830.2|6817.2|6828.7|6815.7|6830.2|6817.2|6823.8|6810.8|0
1586996100000|2020-04-16 00:15:00|6828.8|6815.8|6816.3|6803.3|6829.5|6816.5|6813.9|6800.9|0
1586996400000|2020-04-16 00:20:00|6816.4|6803.4|6810.3|6797.3|6821|6808|6806.6|6793.6|0
1586996700000|2020-04-16 00:25:00|6810.7|6797.7|6808.8|6795.8|6811.4|6798.4|6804|6791|0
1586997000000|2020-04-16 00:30:00|6808.7|6795.7|6804.3|6791.3|6808.7|6795.7|6794.3|6781.3|0
1586997300000|2020-04-16 00:35:00|6804.2|6791.2|6790.8|6777.8|6804.3|6791.3|6787.2|6774.2|0
1586997600000|2020-04-16 00:40:00|6790.4|6777.4|6799.3|6786.3|6799.4|6786.4|6789.6|6776.6|0
1586997900000|2020-04-16 00:45:00|6799.2|6786.2|6801.8|6788.8|6803.1|6790.1|6794.5|6781.5|0
1586998200000|2020-04-16 00:50:00|6801.9|6788.9|6804.1|6791.1|6808.9|6795.9|6801.9|6788.9|0
1586998500000|2020-04-16 00:55:00|6803.2|6790.2|6806.6|6793.6|6811.3|6798.3|6801.7|6788.7|0
1586998800000|2020-04-16 01:00:00|6806.5|6793.5|6814.8|6801.8|6816|6803|6806.5|6793.5|0
1586999100000|2020-04-16 01:05:00|6814.3|6801.3|6817.5|6804.5|6819.9|6806.9|6806.4|6793.4|0
1586999400000|2020-04-16 01:10:00|6817.9|6804.9|6814.6|6801.6|6819.8|6806.8|6813.5|6800.5|0
1586999700000|2020-04-16 01:15:00|6814.2|6801.2|6820.8|6807.8|6823|6810|6813.5|6800.5|0
1587000000000|2020-04-16 01:20:00|6820.9|6807.9|6814.9|6801.9|6821|6808|6813.6|6800.6|0
1587000300000|2020-04-16 01:25:00|6815|6802|6818.8|6805.8|6819.8|6806.8|6813.8|6800.8|0
1587000600000|2020-04-16 01:30:00|6819.2|6806.2|6828.6|6815.6|6830.9|6817.9|6818.8|6805.8|0
1587000900000|2020-04-16 01:35:00|6828.5|6815.5|6833.4|6820.4|6835.8|6822.8|6826.1|6813.1|0
1587001200000|2020-04-16 01:40:00|6833.5|6820.5|6825.9|6812.9|6833.5|6820.5|6825.9|6812.9|0
1587001500000|2020-04-16 01:45:00|6826.4|6813.4|6828.1|6815.1|6830.4|6817.4|6818.7|6805.7|0
1587001800000|2020-04-16 01:50:00|6828.9|6815.9|6825.6|6812.6|6830.6|6817.6|6820.7|6807.7|0
1587002100000|2020-04-16 01:55:00|6826.5|6813.5|6827.8|6814.8|6828|6815|6820.6|6807.6|0
1587002400000|2020-04-16 02:00:00|6827.9|6814.9|6820.6|6807.6|6827.9|6814.9|6818.1|6805.1|0
1587002700000|2020-04-16 02:05:00|6820.7|6807.7|6825.5|6812.5|6827.9|6814.9|6820.6|6807.6|0
1587003000000|2020-04-16 02:10:00|6826|6813|6837.2|6824.2|6838.4|6825.4|6825.2|6812.2|0
1587003300000|2020-04-16 02:15:00|6837.3|6824.3|6843.3|6830.3|6845.9|6832.9|6837.3|6824.3|0
1587003600000|2020-04-16 02:20:00|6842.9|6829.9|6848.3|6835.3|6851.9|6838.9|6842.1|6829.1|0
1587003900000|2020-04-16 02:25:00|6849.5|6836.5|6839.7|6826.7|6849.5|6836.5|6834.9|6821.9|0
1587004200000|2020-04-16 02:30:00|6839.3|6826.3|6837.1|6824.1|6839.7|6826.7|6830|6817|0
1587004500000|2020-04-16 02:35:00|6835.9|6822.9|6838.7|6825.7|6842|6829|6833.9|6820.9|0
1587004800000|2020-04-16 02:40:00|6839.2|6826.2|6845.8|6832.8|6851.7|6838.7|6839.2|6826.2|0
1587005100000|2020-04-16 02:45:00|6846.3|6833.3|6834.1|6821.1|6847.1|6834.1|6832.7|6819.7|0
1587005400000|2020-04-16 02:50:00|6834|6821|6831.4|6818.4|6835.2|6822.2|6830.3|6817.3|0
1587005700000|2020-04-16 02:55:00|6832.6|6819.6|6826.6|6813.6|6832.7|6819.7|6826.5|6813.5|0
1587006000000|2020-04-16 03:00:00|6827|6814|6821.6|6808.6|6827.8|6814.8|6817.9|6804.9|0
1587006300000|2020-04-16 03:05:00|6821.5|6808.5|6813.2|6800.2|6821.5|6808.5|6812|6799|0
1587006600000|2020-04-16 03:10:00|6813.3|6800.3|6814.6|6801.6|6819.6|6806.6|6812.1|6799.1|0
1587006900000|2020-04-16 03:15:00|6814.5|6801.5|6813.4|6800.4|6815.8|6802.8|6810.9|6797.9|0
1587007200000|2020-04-16 03:20:00|6813.5|6800.5|6815.9|6802.9|6816|6803|6813.5|6800.5|0
1587007500000|2020-04-16 03:25:00|6815.8|6802.8|6820.9|6807.9|6820.9|6807.9|6813.5|6800.5|0
1587007800000|2020-04-16 03:30:00|6821|6808|6822|6809|6825.7|6812.7|6814.9|6801.9|0
1587008100000|2020-04-16 03:35:00|6823.2|6810.2|6826.8|6813.8|6828|6815|6820.8|6807.8|0
1587008400000|2020-04-16 03:40:00|6827.2|6814.2|6832.7|6819.7|6832.7|6819.7|6826.6|6813.6|0
1587008700000|2020-04-16 03:45:00|6832.8|6819.8|6834.2|6821.2|6840.2|6827.2|6832.7|6819.7|0
1587009000000|2020-04-16 03:50:00|6835.3|6822.3|6835.3|6822.3|6840|6827|6832.9|6819.9|0
1587009300000|2020-04-16 03:55:00|6835.8|6822.8|6831.9|6818.9|6836.5|6823.5|6828.2|6815.2|0
1587009600000|2020-04-16 04:00:00|6831.4|6818.4|6835.5|6822.5|6838|6825|6830.7|6817.7|0
1587009900000|2020-04-16 04:05:00|6835.1|6822.1|6834.4|6821.4|6836.8|6823.8|6833.1|6820.1|0
1587010200000|2020-04-16 04:10:00|6834.3|6821.3|6836.8|6823.8|6842.9|6829.9|6834.3|6821.3|0
1587010500000|2020-04-16 04:15:00|6836.9|6823.9|6834.4|6821.4|6840.4|6827.4|6830.8|6817.8|0
1587010800000|2020-04-16 04:20:00|6834.8|6821.8|6834.4|6821.4|6838|6825|6833.1|6820.1|0
1587011100000|2020-04-16 04:25:00|6835.6|6822.6|6835.4|6822.4|6837.9|6824.9|6833|6820|0
1587011400000|2020-04-16 04:30:00|6834.3|6821.3|6835.6|6822.6|6838|6825|6830.8|6817.8|0
1587011700000|2020-04-16 04:35:00|6835.7|6822.7|6838.8|6825.8|6839.3|6826.3|6833.2|6820.2|0
1587012000000|2020-04-16 04:40:00|6838.1|6825.1|6838.1|6825.1|6838.2|6825.2|6834.4|6821.4|0
1587012300000|2020-04-16 04:45:00|6837.7|6824.7|6840.4|6827.4|6840.5|6827.5|6837|6824|0
1587012600000|2020-04-16 04:50:00|6840.5|6827.5|6847.8|6834.8|6847.9|6834.9|6840.5|6827.5|0
1587012900000|2020-04-16 04:55:00|6847.4|6834.4|6847.1|6834.1|6852.4|6839.4|6844.1|6831.1|0
1587013200000|2020-04-16 05:00:00|6846.7|6833.7|6831.4|6818.4|6848.3|6835.3|6829|6816|0
1587013500000|2020-04-16 05:05:00|6831.5|6818.5|6834.9|6821.9|6836.2|6823.2|6831.4|6818.4|0
1587013800000|2020-04-16 05:10:00|6833.8|6820.8|6838.6|6825.6|6843.3|6830.3|6833.8|6820.8|0
1587014100000|2020-04-16 05:15:00|6839.1|6826.1|6842.3|6829.3|6846|6833|6839.1|6826.1|0
1587014400000|2020-04-16 05:20:00|6843.5|6830.5|6852.8|6839.8|6859.8|6846.8|6839.3|6826.3|0
1587014700000|2020-04-16 05:25:00|6853.2|6840.2|6860.1|6847.1|6860.2|6847.2|6850.5|6837.5|0
1587015000000|2020-04-16 05:30:00|6860|6847|6859.8|6846.8|6860.1|6847.1|6855.2|6842.2|0
1587015300000|2020-04-16 05:35:00|6860.7|6847.7|6857.4|6844.4|6862.2|6849.2|6855|6842|0
1587015600000|2020-04-16 05:40:00|6857.3|6844.3|6869.8|6856.8|6872.2|6859.2|6855|6842|0
1587015900000|2020-04-16 05:45:00|6869.9|6856.9|6876.5|6863.5|6881.5|6868.5|6869.9|6856.9|0
1587016200000|2020-04-16 05:50:00|6876.6|6863.6|6881.8|6868.8|6881.9|6868.9|6876.5|6863.5|0
1587016500000|2020-04-16 05:55:00|6882.2|6869.2|6899.5|6886.5|6902.9|6889.9|6879.3|6866.3|0
1587016800000|2020-04-16 06:00:00|6899.9|6886.9|6855.8|6849.8|6905.1|6892.1|6847.8|6841.8|24
1587017100000|2020-04-16 06:05:00|6856.3|6850.3|6868.8|6862.8|6869.3|6863.3|6855.3|6849.3|4
1587017400000|2020-04-16 06:10:00|6869.3|6863.3|6873.8|6867.8|6883.3|6877.3|6867.8|6861.8|6
1587017700000|2020-04-16 06:15:00|6874.3|6868.3|6872.3|6866.3|6875.8|6869.8|6872.3|6866.3|1
1587018000000|2020-04-16 06:20:00|6871.3|6865.3|6878.8|6872.8|6884.8|6878.8|6871.3|6865.3|2
1587018300000|2020-04-16 06:25:00|6878.3|6872.3|6903.3|6897.3|6903.3|6897.3|6877.3|6871.3|11
1587018600000|2020-04-16 06:30:00|6900.8|6894.8|6918.8|6912.8|6919.3|6913.3|6900.8|6894.8|9
1587018900000|2020-04-16 06:35:00|6919.3|6913.3|6922.3|6916.3|6922.8|6916.8|6913.3|6907.3|32
1587019200000|2020-04-16 06:40:00|6920.3|6914.3|6936.8|6930.8|6946.8|6940.8|6920.3|6914.3|24
1587019500000|2020-04-16 06:45:00|6935.8|6929.8|6938.8|6932.8|6945.3|6939.3|6934.3|6928.3|8
1587019800000|2020-04-16 06:50:00|6939.3|6933.3|6937.3|6931.3|6939.3|6933.3|6931.8|6925.8|8
1587020100000|2020-04-16 06:55:00|6939.8|6933.8|6934.3|6928.3|6939.8|6933.8|6933.3|6927.3|26
1587020400000|2020-04-16 07:00:00|6935.8|6929.8|6915.3|6909.3|6955.8|6949.8|6911.8|6905.8|585
1587020700000|2020-04-16 07:05:00|6914.8|6908.8|6910.3|6904.3|6944.8|6938.8|6909.8|6903.8|298
1587021000000|2020-04-16 07:10:00|6911.3|6905.3|6898.3|6892.3|6913.3|6907.3|6895.3|6889.3|73
1587021300000|2020-04-16 07:15:00|6897.8|6891.8|6893.3|6887.3|6904.3|6898.3|6888.3|6882.3|104
1587021600000|2020-04-16 07:20:00|6893.8|6887.8|6906.3|6900.3|6907.8|6901.8|6892.3|6886.3|123
1587021900000|2020-04-16 07:25:00|6906.8|6900.8|6910.3|6904.3|6911.8|6905.8|6891.8|6885.8|1724
1587022200000|2020-04-16 07:30:00|6909.3|6903.3|6915.8|6909.8|6929.3|6923.3|6909.3|6903.3|819
1587022500000|2020-04-16 07:35:00|6916.3|6910.3|6912.3|6906.3|6923.3|6917.3|6908.3|6902.3|35
1587022800000|2020-04-16 07:40:00|6911.3|6905.3|6901.8|6895.8|6918.3|6912.3|6896.3|6890.3|50
1587023100000|2020-04-16 07:45:00|6902.3|6896.3|6907.3|6901.3|6908.3|6902.3|6891.8|6885.8|63
1587023400000|2020-04-16 07:50:00|6907.8|6901.8|6909.8|6903.8|6918.8|6912.8|6895.8|6889.8|217
1587023700000|2020-04-16 07:55:00|6908.8|6902.8|6909.3|6903.3|6916.8|6910.8|6906.3|6900.3|348
1587024000000|2020-04-16 08:00:00|6908.8|6902.8|6916.8|6910.8|6919.8|6913.8|6903.3|6897.3|271
1587024300000|2020-04-16 08:05:00|6917.3|6911.3|6918.3|6912.3|6924.8|6918.8|6917.3|6911.3|298
1587024600000|2020-04-16 08:10:00|6917.3|6911.3|6925.3|6919.3|6925.8|6919.8|6917.3|6911.3|184
1587024900000|2020-04-16 08:15:00|6925.8|6919.8|6917.8|6911.8|6933.8|6927.8|6917.8|6911.8|194
1587025200000|2020-04-16 08:20:00|6918.3|6912.3|6916.8|6910.8|6924.8|6918.8|6914.8|6908.8|279
1587025500000|2020-04-16 08:25:00|6917.8|6911.8|6906.3|6900.3|6920.3|6914.3|6906.3|6900.3|158
1587025800000|2020-04-16 08:30:00|6906.8|6900.8|6919.3|6913.3|6920.3|6914.3|6902.8|6896.8|182
1587026100000|2020-04-16 08:35:00|6919.8|6913.8|6911.3|6905.3|6928.3|6922.3|6909.8|6903.8|57
1587026400000|2020-04-16 08:40:00|6910.8|6904.8|6905.8|6899.8|6912.3|6906.3|6902.3|6896.3|80
1587026700000|2020-04-16 08:45:00|6906.3|6900.3|6900.8|6894.8|6907.8|6901.8|6898.3|6892.3|115
1587027000000|2020-04-16 08:50:00|6900.3|6894.3|6884.3|6878.3|6900.8|6894.8|6883.8|6877.8|130
1587027300000|2020-04-16 08:55:00|6884.8|6878.8|6885.8|6879.8|6893.8|6887.8|6884.3|6878.3|194
1587027600000|2020-04-16 09:00:00|6885.3|6879.3|6860.8|6854.8|6885.3|6879.3|6860.8|6854.8|166
1587027900000|2020-04-16 09:05:00|6860.3|6854.3|6872.8|6866.8|6882.3|6876.3|6858.3|6852.3|167
1587028200000|2020-04-16 09:10:00|6872.3|6866.3|6875.8|6869.8|6877.8|6871.8|6865.8|6859.8|107
1587028500000|2020-04-16 09:15:00|6876.8|6870.8|6889.3|6883.3|6889.8|6883.8|6875.8|6869.8|114
1587028800000|2020-04-16 09:20:00|6888.8|6882.8|6871.8|6865.8|6889.3|6883.3|6870.3|6864.3|280
1587029100000|2020-04-16 09:25:00|6871.3|6865.3|6862.3|6856.3|6875.8|6869.8|6862.3|6856.3|59
1587029400000|2020-04-16 09:30:00|6862.8|6856.8|6876.8|6870.8|6879.8|6873.8|6861.8|6855.8|60
1587029700000|2020-04-16 09:35:00|6876.3|6870.3|6873.8|6867.8|6879.8|6873.8|6870.3|6864.3|80
1587030000000|2020-04-16 09:40:00|6874.3|6868.3|6884.8|6878.8|6885.3|6879.3|6871.8|6865.8|316
1587030300000|2020-04-16 09:45:00|6885.3|6879.3|6883.8|6877.8|6885.8|6879.8|6879.8|6873.8|50
1587030600000|2020-04-16 09:50:00|6883.3|6877.3|6870.8|6864.8|6884.8|6878.8|6870.8|6864.8|175
1587030900000|2020-04-16 09:55:00|6869.8|6863.8|6869.3|6863.3|6869.8|6863.8|6863.3|6857.3|26
1587031200000|2020-04-16 10:00:00|6870.8|6864.8|6856.8|6850.8|6870.8|6864.8|6856.3|6850.3|53
1587031500000|2020-04-16 10:05:00|6856.3|6850.3|6858.3|6852.3|6861.3|6855.3|6850.3|6844.3|60
1587031800000|2020-04-16 10:10:00|6857.8|6851.8|6860.8|6854.8|6862.3|6856.3|6853.8|6847.8|101
1587032100000|2020-04-16 10:15:00|6860.3|6854.3|6853.8|6847.8|6860.3|6854.3|6852.8|6846.8|3
1587032400000|2020-04-16 10:20:00|6853.3|6847.3|6850.8|6844.8|6855.8|6849.8|6848.8|6842.8|44
1587032700000|2020-04-16 10:25:00|6850.3|6844.3|6861.8|6855.8|6864.3|6858.3|6850.3|6844.3|107
1587033000000|2020-04-16 10:30:00|6862.8|6856.8|6849.8|6843.8|6862.8|6856.8|6848.3|6842.3|29
1587033300000|2020-04-16 10:35:00|6850.3|6844.3|6843.3|6837.3|6856.8|6850.8|6843.3|6837.3|15
1587033600000|2020-04-16 10:40:00|6842.8|6836.8|6846.8|6840.8|6851.3|6845.3|6841.8|6835.8|65
1587033900000|2020-04-16 10:45:00|6847.3|6841.3|6845.8|6839.8|6850.3|6844.3|6841.3|6835.3|9
1587034200000|2020-04-16 10:50:00|6844.3|6838.3|6843.3|6837.3|6846.8|6840.8|6842.3|6836.3|233
1587034500000|2020-04-16 10:55:00|6844.8|6838.8|6840.8|6834.8|6844.8|6838.8|6837.3|6831.3|101
1587034800000|2020-04-16 11:00:00|6840.3|6834.3|6833.8|6827.8|6840.8|6834.8|6833.8|6827.8|45
1587035100000|2020-04-16 11:05:00|6834.3|6828.3|6841.3|6835.3|6842.8|6836.8|6833.8|6827.8|64
1587035400000|2020-04-16 11:10:00|6840.8|6834.8|6833.3|6827.3|6844.3|6838.3|6829.3|6823.3|11
1587035700000|2020-04-16 11:15:00|6832.8|6826.8|6828.8|6822.8|6833.3|6827.3|6826.8|6820.8|372
1587036000000|2020-04-16 11:20:00|6829.8|6823.8|6837.8|6831.8|6837.8|6831.8|6826.3|6820.3|242
1587036300000|2020-04-16 11:25:00|6837.3|6831.3|6832.3|6826.3|6838.8|6832.8|6831.3|6825.3|17
1587036600000|2020-04-16 11:30:00|6831.8|6825.8|6812.3|6806.3|6833.8|6827.8|6809.8|6803.8|81
1587036900000|2020-04-16 11:35:00|6812.8|6806.8|6820.3|6814.3|6820.3|6814.3|6811.8|6805.8|123
1587037200000|2020-04-16 11:40:00|6819.8|6813.8|6822.8|6816.8|6825.8|6819.8|6818.8|6812.8|41
1587037500000|2020-04-16 11:45:00|6823.8|6817.8|6816.3|6810.3|6824.3|6818.3|6816.3|6810.3|79
1587037800000|2020-04-16 11:50:00|6815.8|6809.8|6822.3|6816.3|6824.3|6818.3|6814.3|6808.3|20
1587038100000|2020-04-16 11:55:00|6822.8|6816.8|6816.3|6810.3|6823.3|6817.3|6814.8|6808.8|60
1587038400000|2020-04-16 12:00:00|6816.8|6810.8|6811.8|6805.8|6823.8|6817.8|6811.8|6805.8|81
1587038700000|2020-04-16 12:05:00|6811.3|6805.3|6810.3|6804.3|6814.8|6808.8|6805.8|6799.8|40
1587039000000|2020-04-16 12:10:00|6810.8|6804.8|6803.8|6797.8|6811.8|6805.8|6803.3|6797.3|70
1587039300000|2020-04-16 12:15:00|6803.3|6797.3|6794.8|6788.8|6803.8|6797.8|6794.3|6788.3|16
1587039600000|2020-04-16 12:20:00|6794.3|6788.3|6803.3|6797.3|6804.8|6798.8|6792.8|6786.8|81
1587039900000|2020-04-16 12:25:00|6803.8|6797.8|6814.8|6808.8|6815.8|6809.8|6797.3|6791.3|301
1587040200000|2020-04-16 12:30:00|6814.3|6808.3|6838.3|6832.3|6855.3|6849.3|6814.3|6808.3|1052
1587040500000|2020-04-16 12:35:00|6837.8|6831.8|6835.8|6829.8|6842.8|6836.8|6834.8|6828.8|167
1587040800000|2020-04-16 12:40:00|6835.3|6829.3|6835.8|6829.8|6837.8|6831.8|6825.3|6819.3|22
1587041100000|2020-04-16 12:45:00|6836.3|6830.3|6822.3|6816.3|6837.8|6831.8|6822.3|6816.3|126
1587041400000|2020-04-16 12:50:00|6821.8|6815.8|6829.3|6823.3|6829.3|6823.3|6818.8|6812.8|105
1587041700000|2020-04-16 12:55:00|6829.8|6823.8|6825.8|6819.8|6835.8|6829.8|6822.8|6816.8|63
1587042000000|2020-04-16 13:00:00|6824.3|6818.3|6830.8|6824.8|6831.8|6825.8|6820.3|6814.3|22
1587042300000|2020-04-16 13:05:00|6830.3|6824.3|6839.8|6833.8|6839.8|6833.8|6829.8|6823.8|42
1587042600000|2020-04-16 13:10:00|6840.3|6834.3|6839.3|6833.3|6845.3|6839.3|6838.3|6832.3|71
1587042900000|2020-04-16 13:15:00|6838.8|6832.8|6834.3|6828.3|6846.3|6840.3|6834.3|6828.3|27
1587043200000|2020-04-16 13:20:00|6834.8|6828.8|6839.8|6833.8|6841.3|6835.3|6833.3|6827.3|134
1587043500000|2020-04-16 13:25:00|6840.3|6834.3|6841.3|6835.3|6841.8|6835.8|6836.8|6830.8|837
1587043800000|2020-04-16 13:30:00|6841.8|6835.8|6833.3|6827.3|6848.8|6842.8|6833.3|6827.3|18
1587044100000|2020-04-16 13:35:00|6832.8|6826.8|6818.3|6812.3|6832.8|6826.8|6816.3|6810.3|26
1587044400000|2020-04-16 13:40:00|6818.8|6812.8|6822.8|6816.8|6828.8|6822.8|6813.3|6807.3|27
1587044700000|2020-04-16 13:45:00|6823.3|6817.3|6799.8|6793.8|6827.3|6821.3|6799.3|6793.3|60
1587045000000|2020-04-16 13:50:00|6799.3|6793.3|6781.8|6775.8|6799.3|6793.3|6777.8|6771.8|28
1587045300000|2020-04-16 13:55:00|6782.3|6776.3|6757.8|6751.8|6785.8|6779.8|6752.8|6746.8|154
1587045600000|2020-04-16 14:00:00|6758.3|6752.3|6755.8|6749.8|6773.3|6767.3|6755.8|6749.8|172
1587045900000|2020-04-16 14:05:00|6756.3|6750.3|6763.8|6757.8|6766.8|6760.8|6754.8|6748.8|71
1587046200000|2020-04-16 14:10:00|6762.1|6756.1|6757.6|6751.6|6762.1|6756.1|6737.1|6731.1|62
1587046500000|2020-04-16 14:15:00|6758.1|6752.1|6780.1|6774.1|6784.1|6778.1|6755.1|6749.1|55
1587046800000|2020-04-16 14:20:00|6779.6|6773.6|6779.1|6773.1|6780.6|6774.6|6766.1|6760.1|128
1587047100000|2020-04-16 14:25:00|6779.6|6773.6|6779.6|6773.6|6786.6|6780.6|6775.6|6769.6|25
1587047400000|2020-04-16 14:30:00|6779.1|6773.1|6771.1|6765.1|6785.6|6779.6|6768.1|6762.1|60
1587047700000|2020-04-16 14:35:00|6770.6|6764.6|6773.1|6767.1|6784.1|6778.1|6766.1|6760.1|68
1587048000000|2020-04-16 14:40:00|6773.6|6767.6|6792.1|6786.1|6794.1|6788.1|6764.1|6758.1|42
1587048300000|2020-04-16 14:45:00|6792.6|6786.6|6796.1|6790.1|6800.1|6794.1|6785.1|6779.1|74
1587048600000|2020-04-16 14:50:00|6795.1|6789.1|6795.1|6789.1|6796.1|6790.1|6789.6|6783.6|29
1587048900000|2020-04-16 14:55:00|6794.6|6788.6|6801.1|6795.1|6806.6|6800.6|6794.1|6788.1|24
1587049200000|2020-04-16 15:00:00|6801.6|6795.6|6801.1|6795.1|6806.1|6800.1|6790.1|6784.1|63
1587049500000|2020-04-16 15:05:00|6801.6|6795.6|6815.6|6809.6|6823.1|6817.1|6800.1|6794.1|39
1587049800000|2020-04-16 15:10:00|6816.1|6810.1|6807.1|6801.1|6816.1|6810.1|6807.1|6801.1|10
1587050100000|2020-04-16 15:15:00|6807.6|6801.6|6806.6|6800.6|6811.6|6805.6|6801.6|6795.6|51
1587050400000|2020-04-16 15:20:00|6807.1|6801.1|6800.1|6794.1|6808.6|6802.6|6792.6|6786.6|62
1587050700000|2020-04-16 15:25:00|6800.6|6794.6|6795.6|6789.6|6809.6|6803.6|6787.6|6781.6|84
1587051000000|2020-04-16 15:30:00|6799.1|6788.1|6772.1|6760.1|6799.1|6788.1|6764.1|6755.1|89
1587051300000|2020-04-16 15:35:00|6771.1|6757.6|6786.1|6774.1|6787.1|6775.1|6761.1|6750.1|136
1587051600000|2020-04-16 15:40:00|6784.1|6776.1|6784.1|6772.1|6790.1|6780.1|6784.1|6772.1|41
1587051900000|2020-04-16 15:45:00|6785.6|6772.6|6791.1|6782.1|6793.1|6782.1|6780.1|6770.1|18
1587052200000|2020-04-16 15:50:00|6792.1|6779.1|6800.6|6787.6|6800.6|6787.6|6789.1|6779.1|20
1587052500000|2020-04-16 15:55:00|6801.6|6788.6|6801.6|6788.6|6804.1|6791.1|6798.6|6785.6|47
1587052800000|2020-04-16 16:00:00|6802.1|6791.1|6802.1|6789.1|6812.1|6801.1|6796.1|6784.1|100
1587053100000|2020-04-16 16:05:00|6801.6|6788.6|6790.1|6777.1|6802.1|6791.1|6788.1|6777.1|4
1587053400000|2020-04-16 16:10:00|6789.6|6776.6|6786.6|6773.6|6789.6|6776.6|6784.1|6771.1|7
1587053700000|2020-04-16 16:15:00|6782.1|6771.1|6764.1|6753.1|6787.1|6774.1|6764.1|6753.1|14
1587054000000|2020-04-16 16:20:00|6763.1|6757.1|6755.6|6742.6|6763.1|6757.1|6755.6|6742.6|6
1587054300000|2020-04-16 16:25:00|6756.1|6743.1|6761.1|6748.1|6762.1|6752.1|6756.1|6743.1|0
1587054600000|2020-04-16 16:30:00|6760.6|6747.6|6737.1|6727.1|6760.6|6747.6|6737.1|6727.1|25
1587054900000|2020-04-16 16:35:00|6741.1|6728.1|6743.1|6730.1|6743.6|6730.6|6741.1|6728.1|3
1587055200000|2020-04-16 16:40:00|6740.6|6727.6|6742.6|6729.6|6744.1|6731.1|6740.6|6727.6|0
1587055500000|2020-04-16 16:45:00|6743.1|6730.1|6747.1|6734.1|6747.1|6734.1|6740.1|6729.1|9574
1587055800000|2020-04-16 16:50:00|6748.6|6735.6|6748.6|6735.6|6749.6|6736.6|6748.6|6735.6|0
1587056100000|2020-04-16 16:55:00|6746.6|6733.6|6752.1|6739.1|6752.1|6739.1|6746.1|6733.1|2
1587056400000|2020-04-16 17:00:00|6753.1|6740.1|6749.1|6736.1|6759.1|6746.1|6749.1|6736.1|5
1587056700000|2020-04-16 17:05:00|6749.6|6736.6|6748.1|6735.1|6750.6|6737.6|6748.1|6735.1|3
1587057000000|2020-04-16 17:10:00|6747.6|6734.6|6748.1|6735.1|6748.1|6735.1|6745.1|6732.1|0
1587057300000|2020-04-16 17:15:00|6750.1|6736.1|6745.1|6732.1|6754.1|6742.1|6743.6|6730.6|11
1587057600000|2020-04-16 17:20:00|6744.6|6731.6|6742.6|6729.6|6744.6|6731.6|6736.1|6725.1|17
1587057900000|2020-04-16 17:25:00|6742.1|6729.1|6745.1|6734.1|6745.1|6734.1|6740.6|6727.6|13
1587058200000|2020-04-16 17:30:00|6747.1|6734.6|6746.1|6734.1|6749.1|6737.1|6742.1|6731.1|68
1587058500000|2020-04-16 17:35:00|6747.1|6734.6|6745.1|6732.1|6749.1|6736.1|6745.1|6732.1|1
1587058800000|2020-04-16 17:40:00|6745.6|6732.6|6746.1|6734.1|6746.1|6735.1|6745.1|6732.1|1
1587059100000|2020-04-16 17:45:00|6745.6|6735.1|6737.6|6724.6|6745.6|6735.1|6734.1|6724.1|0
1587059400000|2020-04-16 17:50:00|6736.1|6724.1|6735.6|6722.6|6742.1|6729.1|6733.1|6720.1|0
1587059700000|2020-04-16 17:55:00|6734.6|6721.6|6735.8|6722.8|6736.6|6723.6|6732.6|6719.6|2
1587060000000|2020-04-16 18:00:00|6735.9|6722.9|6727|6714|6735.9|6722.9|6716.7|6703.7|0
1587060300000|2020-04-16 18:05:00|6727.1|6714.1|6739.8|6726.8|6740.1|6727.1|6722.4|6709.4|0
1587060600000|2020-04-16 18:10:00|6739.9|6726.9|6744.8|6731.8|6747.2|6734.2|6737.1|6724.1|0
1587060900000|2020-04-16 18:15:00|6744.9|6731.9|6744.6|6731.6|6752|6739|6742.2|6729.2|0
1587061200000|2020-04-16 18:20:00|6744.5|6731.5|6738.1|6725.1|6746.7|6733.7|6737.7|6724.7|0
1587061500000|2020-04-16 18:25:00|6738|6725|6744.9|6731.9|6747.7|6734.7|6736.5|6723.5|0
1587061800000|2020-04-16 18:30:00|6744.7|6731.7|6749.7|6736.7|6752.2|6739.2|6742.5|6729.5|0
1587062100000|2020-04-16 18:35:00|6747.7|6734.7|6755.2|6742.2|6760.3|6747.3|6747.4|6734.4|0
1587062400000|2020-04-16 18:40:00|6755.3|6742.3|6752.9|6739.9|6757.7|6744.7|6745.4|6732.4|0
1587062700000|2020-04-16 18:45:00|6753|6740|6743.2|6730.2|6753.3|6740.3|6740.9|6727.9|0
1587063000000|2020-04-16 18:50:00|6743.1|6730.1|6745.6|6732.6|6745.9|6732.9|6735.6|6722.6|0
1587063300000|2020-04-16 18:55:00|6745.7|6732.7|6745.9|6732.9|6750.3|6737.3|6743.3|6730.3|0
1587063600000|2020-04-16 19:00:00|6743.8|6730.8|6734.2|6721.2|6748.6|6735.6|6734.2|6721.2|0
1587063900000|2020-04-16 19:05:00|6734.1|6721.1|6732.3|6719.3|6739.1|6726.1|6729.1|6716.1|0
1587064200000|2020-04-16 19:10:00|6732.2|6719.2|6735.1|6722.1|6737.5|6724.5|6729.7|6716.7|0
1587064500000|2020-04-16 19:15:00|6735|6722|6736.8|6723.8|6742.4|6729.4|6731.7|6718.7|0
1587064800000|2020-04-16 19:20:00|6736.9|6723.9|6747|6734|6749.1|6736.1|6734.2|6721.2|0
1587065100000|2020-04-16 19:25:00|6746.9|6733.9|6758.6|6745.6|6758.8|6745.8|6739.5|6726.5|0
1587065400000|2020-04-16 19:30:00|6758.7|6745.7|6767.8|6754.8|6770.5|6757.5|6758.7|6745.7|0
1587065700000|2020-04-16 19:35:00|6767.9|6754.9|6765|6752|6770.9|6757.9|6762.1|6749.1|0
1587066000000|2020-04-16 19:40:00|6767.1|6754.1|6762.2|6749.2|6769.7|6756.7|6761.9|6748.9|0
1587066300000|2020-04-16 19:45:00|6764.3|6751.3|6761.9|6748.9|6767|6754|6761.6|6748.6|0
1587066600000|2020-04-16 19:50:00|6760.8|6747.8|6787.8|6774.8|6788.2|6775.2|6760.8|6747.8|0
1587066900000|2020-04-16 19:55:00|6787.7|6774.7|6777.5|6764.5|6789.4|6776.4|6777.4|6764.4|0
1587067200000|2020-04-16 20:00:00|6777.4|6764.4|6773.3|6760.3|6777.4|6764.4|6766.3|6753.3|0
1587067500000|2020-04-16 20:05:00|6773.5|6760.5|6772|6759|6774.2|6761.2|6770.8|6757.8|0
1587067800000|2020-04-16 20:10:00|6772.1|6759.1|6768.6|6755.6|6774.2|6761.2|6768.6|6755.6|0
1587068100000|2020-04-16 20:15:00|6768.4|6755.4|6768.2|6755.2|6769.7|6756.7|6767.1|6754.1|0
1587068400000|2020-04-16 20:20:00|6768|6755|6769.1|6756.1|6769.3|6756.3|6767.8|6754.8|0
1587068700000|2020-04-16 20:25:00|6769.3|6756.3|6769.3|6756.3|6770.2|6757.2|6768.6|6755.6|0
1587069000000|2020-04-16 20:30:00|6769.5|6756.5|6785.6|6772.6|6789.1|6776.1|6769.5|6756.5|0
1587069300000|2020-04-16 20:35:00|6786.2|6773.2|6799.3|6786.3|6802.8|6789.8|6784.5|6771.5|0
1587069600000|2020-04-16 20:40:00|6798.9|6785.9|6815.8|6802.8|6828.5|6815.5|6797.9|6784.9|0
1587069900000|2020-04-16 20:45:00|6815.1|6802.1|6841.3|6828.3|6844.1|6831.1|6813.2|6800.2|0
1587070200000|2020-04-16 20:50:00|6841.2|6828.2|6845.3|6832.3|6860.3|6847.3|6837.8|6824.8|0
1587070500000|2020-04-16 20:55:00|6845.8|6832.8|6853|6840|6856.6|6843.6|6840.5|6827.5|0
1587070800000|2020-04-16 21:00:00|6853.4|6840.4|6865.1|6852.1|6881.7|6868.7|6850.4|6837.4|0
1587071100000|2020-04-16 21:05:00|6864|6851|6859.2|6846.2|6869.3|6856.3|6853.2|6840.2|0
1587071400000|2020-04-16 21:10:00|6858.1|6845.1|6875|6862|6882.3|6869.3|6854.8|6841.8|0
1587071700000|2020-04-16 21:15:00|6873.9|6860.9|6889.8|6876.8|6891.6|6878.6|6868.4|6855.4|0
1587072000000|2020-04-16 21:20:00|6891.8|6878.8|6896|6883|6896.9|6883.9|6889.6|6876.6|0
1587072300000|2020-04-16 21:25:00|6896.4|6883.4|6898.2|6885.2|6898.2|6885.2|6891.4|6878.4|0
1587072600000|2020-04-16 21:30:00|6899.1|6886.1|6919.5|6906.5|6919.5|6906.5|6899.1|6886.1|0
1587072900000|2020-04-16 21:35:00|6919.7|6906.7|6920.6|6907.6|6924.3|6911.3|6913.2|6900.2|0
1587073200000|2020-04-16 21:40:00|6919.9|6906.9|6933.6|6920.6|6938.7|6925.7|6919.9|6906.9|0
1587073500000|2020-04-16 21:45:00|6933.9|6920.9|6919.2|6906.2|6934.7|6921.7|6913.8|6900.8|0
1587073800000|2020-04-16 21:50:00|6918.3|6905.3|6909.5|6896.5|6928.4|6915.4|6907.1|6894.1|0
1587074100000|2020-04-16 21:55:00|6910.8|6897.8|6899.4|6886.4|6910.8|6897.8|6888.7|6875.7|0
1587074400000|2020-04-16 22:00:00|6901.7|6888.7|6915.9|6902.9|6925.5|6912.5|6901.7|6888.7|0
1587074700000|2020-04-16 22:05:00|6916.1|6903.1|6895.6|6882.6|6919.3|6906.3|6894.5|6881.5|0
1587075000000|2020-04-16 22:10:00|6895.2|6882.2|6899.2|6886.2|6901.3|6888.3|6891|6878|0
1587075300000|2020-04-16 22:15:00|6899.1|6886.1|6908.8|6895.8|6909|6896|6894.4|6881.4|0
1587075600000|2020-04-16 22:20:00|6908.3|6895.3|6913.1|6900.1|6918.4|6905.4|6905|6892|0
1587075900000|2020-04-16 22:25:00|6912.9|6899.9|6914.7|6901.7|6914.7|6901.7|6904|6891|0
1587076200000|2020-04-16 22:30:00|6914.2|6901.2|6903.7|6890.7|6915.4|6902.4|6902.8|6889.8|0
1587076500000|2020-04-16 22:35:00|6904.2|6891.2|6911.6|6898.6|6913.7|6900.7|6902.5|6889.5|0
1587076800000|2020-04-16 22:40:00|6911.8|6898.8|6914.2|6901.2|6916.3|6903.3|6911|6898|0
1587077100000|2020-04-16 22:45:00|6914.4|6901.4|6943.3|6930.3|6948.1|6935.1|6914.2|6901.2|0
1587077400000|2020-04-16 22:50:00|6943.8|6930.8|6945.4|6932.4|6949.9|6936.9|6935.5|6922.5|0
1587077700000|2020-04-16 22:55:00|6946.3|6933.3|6940.4|6927.4|6947.3|6934.3|6933.9|6920.9|0
1587078000000|2020-04-16 23:00:00|6940.8|6927.8|6951.7|6938.7|6953.8|6940.8|6937.5|6924.5|0
1587078300000|2020-04-16 23:05:00|6951.6|6938.6|6951.2|6938.2|6954.3|6941.3|6945.9|6932.9|0
1587078600000|2020-04-16 23:10:00|6950.7|6937.7|6949.8|6936.8|6953.6|6940.6|6945.1|6932.1|0
1587078900000|2020-04-16 23:15:00|6949.7|6936.7|6958.6|6945.6|6959.9|6946.9|6947.6|6934.6|0
1587079200000|2020-04-16 23:20:00|6958.4|6945.4|6958|6945|6961.7|6948.7|6956.4|6943.4|0
1587079500000|2020-04-16 23:25:00|6958.1|6945.1|6945.1|6932.1|6960.4|6947.4|6944.6|6931.6|0
1587079800000|2020-04-16 23:30:00|6944.9|6931.9|6941.6|6928.6|6944.9|6931.9|6936.7|6923.7|0
1587080100000|2020-04-16 23:35:00|6942.1|6929.1|6936.5|6923.5|6948.3|6935.3|6936.5|6923.5|0
1587080400000|2020-04-16 23:40:00|6936.6|6923.6|6929.8|6916.8|6942.4|6929.4|6929.4|6916.4|0
1587080700000|2020-04-16 23:45:00|6929.4|6916.4|6915.6|6902.6|6933.2|6920.2|6908.9|6895.9|0
1587081000000|2020-04-16 23:50:00|6915.4|6902.4|6917.3|6904.3|6919.2|6906.2|6910.1|6897.1|0
1587081300000|2020-04-16 23:55:00|6917.4|6904.4|6929.4|6916.4|6930.5|6917.5|6915.4|6902.4|0
1587081600000|2020-04-17 00:00:00|6929.3|6916.3|6920.7|6907.7|6929.6|6916.6|6915.6|6902.6|0
1587081900000|2020-04-17 00:05:00|6921|6908|6928.4|6915.4|6931.1|6918.1|6919.2|6906.2|0
1587082200000|2020-04-17 00:10:00|6927.9|6914.9|6912|6899|6929.9|6916.9|6908.2|6895.2|0
1587082500000|2020-04-17 00:15:00|6911.8|6898.8|6921.1|6908.1|6938|6925|6910.9|6897.9|0
1587082800000|2020-04-17 00:20:00|6921|6908|6925.3|6912.3|6926.5|6913.5|6918.5|6905.5|0
1587083100000|2020-04-17 00:25:00|6927.6|6914.6|6934.6|6921.6|6937|6924|6923|6910|0
1587083400000|2020-04-17 00:30:00|6934.7|6921.7|6963.7|6950.7|6964.9|6951.9|6934.7|6921.7|0
1587083700000|2020-04-17 00:35:00|6963.3|6950.3|6976.9|6963.9|6979.3|6966.3|6957.8|6944.8|0
1587084000000|2020-04-17 00:40:00|6978|6965|6969.4|6956.4|6979.3|6966.3|6967.1|6954.1|0
1587084300000|2020-04-17 00:45:00|6969.5|6956.5|6960.2|6947.2|6971.7|6958.7|6955.5|6942.5|0
1587084600000|2020-04-17 00:50:00|6961.3|6948.3|6951.1|6938.1|6965.2|6952.2|6951|6938|0
1587084900000|2020-04-17 00:55:00|6951|6938|6951.4|6938.4|6953.8|6940.8|6948.7|6935.7|0
1587085200000|2020-04-17 01:00:00|6951.5|6938.5|6964.1|6951.1|6965.2|6952.2|6951.5|6938.5|0
1587085500000|2020-04-17 01:05:00|6965.2|6952.2|6969.8|6956.8|6970.2|6957.2|6962.9|6949.9|0
1587085800000|2020-04-17 01:10:00|6969.4|6956.4|6970.4|6957.4|6978.1|6965.1|6967.5|6954.5|0
1587086100000|2020-04-17 01:15:00|6970.5|6957.5|6985.2|6972.2|6986.3|6973.3|6966.8|6953.8|0
1587086400000|2020-04-17 01:20:00|6985.6|6972.6|6979.3|6966.3|6991|6978|6974.7|6961.7|0
1587086700000|2020-04-17 01:25:00|6979.8|6966.8|6987.5|6974.5|6989.5|6976.5|6979.3|6966.3|0
1587087000000|2020-04-17 01:30:00|6987.6|6974.6|6992|6979|6992.1|6979.1|6983.8|6970.8|0
1587087300000|2020-04-17 01:35:00|6992.1|6979.1|6986.6|6973.6|6995.7|6982.7|6986.6|6973.6|0
1587087600000|2020-04-17 01:40:00|6986.7|6973.7|6979.5|6966.5|6987.8|6974.8|6979.3|6966.3|0
1587087900000|2020-04-17 01:45:00|6979.9|6966.9|6986.4|6973.4|6986.5|6973.5|6977|6964|0
1587088200000|2020-04-17 01:50:00|6986.5|6973.5|6981.7|6968.7|6987.5|6974.5|6979.3|6966.3|0
1587088500000|2020-04-17 01:55:00|6981.6|6968.6|6981.5|6968.5|6986.3|6973.3|6981.4|6968.4|0
1587088800000|2020-04-17 02:00:00|6982|6969|6972.3|6959.3|6983.9|6970.9|6962.7|6949.7|0
1587089100000|2020-04-17 02:05:00|6972.2|6959.2|6967.5|6954.5|6977.1|6964.1|6965.2|6952.2|0
1587089400000|2020-04-17 02:10:00|6967.6|6954.6|6969.9|6956.9|6975.9|6962.9|6967.6|6954.6|0
1587089700000|2020-04-17 02:15:00|6970|6957|6972.6|6959.6|6975.9|6962.9|6969.9|6956.9|0
1587090000000|2020-04-17 02:20:00|6973.8|6960.8|6972.5|6959.5|6976|6963|6970.1|6957.1|0
1587090300000|2020-04-17 02:25:00|6972.6|6959.6|6979.5|6966.5|6979.7|6966.7|6970.2|6957.2|0
1587090600000|2020-04-17 02:30:00|6979.6|6966.6|6984.1|6971.1|6986.3|6973.3|6979.5|6966.5|0
1587090900000|2020-04-17 02:35:00|6985|6972|6987.6|6974.6|6988.8|6975.8|6984|6971|0
1587091200000|2020-04-17 02:40:00|6987.1|6974.1|6986.3|6973.3|6988.8|6975.8|6986.3|6973.3|0
1587091500000|2020-04-17 02:45:00|6986.2|6973.2|6979.3|6966.3|6986.3|6973.3|6976.8|6963.8|0
1587091800000|2020-04-17 02:50:00|6979.2|6966.2|6976.9|6963.9|6980.4|6967.4|6974.5|6961.5|0
1587092100000|2020-04-17 02:55:00|6977|6964|6972.3|6959.3|6979.3|6966.3|6972.3|6959.3|0
1587092400000|2020-04-17 03:00:00|6972.2|6959.2|6965.1|6952.1|6972.3|6959.3|6965.1|6952.1|0
1587092700000|2020-04-17 03:05:00|6965.2|6952.2|6965.3|6952.3|6967.8|6954.8|6962.9|6949.9|0
1587093000000|2020-04-17 03:10:00|6965.4|6952.4|6966.6|6953.6|6967.8|6954.8|6962.9|6949.9|0
1587093300000|2020-04-17 03:15:00|6966.2|6953.2|6966.6|6953.6|6969|6956|6965.5|6952.5|0
1587093600000|2020-04-17 03:20:00|6966.7|6953.7|6965.4|6952.4|6967.9|6954.9|6965.4|6952.4|0
1587093900000|2020-04-17 03:25:00|6965.5|6952.5|6960.6|6947.6|6966.6|6953.6|6960.5|6947.5|0
1587094200000|2020-04-17 03:30:00|6961.5|6948.5|6950.9|6937.9|6962.9|6949.9|6950.9|6937.9|0
1587094500000|2020-04-17 03:35:00|6951.3|6938.3|6948.6|6935.6|6953.2|6940.2|6946.2|6933.2|0
1587094800000|2020-04-17 03:40:00|6947.7|6934.7|6944|6931|6948.5|6935.5|6941.6|6928.6|0
1587095100000|2020-04-17 03:45:00|6944.1|6931.1|6953.4|6940.4|6953.6|6940.6|6944|6931|0
1587095400000|2020-04-17 03:50:00|6953.5|6940.5|6949.8|6936.8|6954.6|6941.6|6948.6|6935.6|0
1587095700000|2020-04-17 03:55:00|6949|6936|6959.5|6946.5|6959.5|6946.5|6947.5|6934.5|0
1587096000000|2020-04-17 04:00:00|6958.4|6945.4|6964|6951|6965.2|6952.2|6954.8|6941.8|0
1587096300000|2020-04-17 04:05:00|6963.6|6950.6|6972.1|6959.1|6972.1|6959.1|6962.9|6949.9|0
1587096600000|2020-04-17 04:10:00|6969.8|6956.8|6981.2|6968.2|6981.3|6968.3|6969.8|6956.8|0
1587096900000|2020-04-17 04:15:00|6981.3|6968.3|6981.4|6968.4|6986|6973|6978.9|6965.9|0
1587097200000|2020-04-17 04:20:00|6981.3|6968.3|6983.4|6970.4|6983.8|6970.8|6976.6|6963.6|0
1587097500000|2020-04-17 04:25:00|6983.5|6970.5|6985.8|6972.8|6985.8|6972.8|6977.4|6964.4|0
1587097800000|2020-04-17 04:30:00|6986|6973|6985.9|6972.9|6988.3|6975.3|6983.5|6970.5|0
1587098100000|2020-04-17 04:35:00|6985.8|6972.8|6987|6974|6988.1|6975.1|6983.3|6970.3|0
1587098400000|2020-04-17 04:40:00|6987.4|6974.4|6981.2|6968.2|6988.4|6975.4|6981.1|6968.1|0
1587098700000|2020-04-17 04:45:00|6981.7|6968.7|6977.6|6964.6|6982.4|6969.4|6976.4|6963.4|0
1587099000000|2020-04-17 04:50:00|6976.4|6963.4|6979.7|6966.7|6980.9|6967.9|6976.1|6963.1|0
1587099300000|2020-04-17 04:55:00|6979.8|6966.8|6981|6968|6982.2|6969.2|6976.1|6963.1|0
1587099600000|2020-04-17 05:00:00|6981.5|6968.5|6983.4|6970.4|6985.8|6972.8|6981|6968|0
1587099900000|2020-04-17 05:05:00|6983.3|6970.3|6995|6982|6997.4|6984.4|6983.3|6970.3|0
1587100200000|2020-04-17 05:10:00|6995.1|6982.1|6988.4|6975.4|6997.4|6984.4|6986|6973|0
1587100500000|2020-04-17 05:15:00|6988.5|6975.5|6989.7|6976.7|6993.1|6980.1|6988.4|6975.4|0
1587100800000|2020-04-17 05:20:00|6989.6|6976.6|6993|6980|6997.8|6984.8|6988.4|6975.4|0
1587101100000|2020-04-17 05:25:00|6993.9|6980.9|7007.1|6994.1|7007.1|6994.1|6993.9|6980.9|0
1587101400000|2020-04-17 05:30:00|7007.2|6994.2|7002.7|6989.7|7016.3|7003.3|7000.4|6987.4|0
1587101700000|2020-04-17 05:35:00|7003.1|6990.1|6996.6|6983.6|7005.8|6992.8|6996.5|6983.5|0
1587102000000|2020-04-17 05:40:00|6997.5|6984.5|6995.5|6982.5|6999.1|6986.1|6992|6979|0
1587102300000|2020-04-17 05:45:00|6995.9|6982.9|6996.7|6983.7|7001.3|6988.3|6992|6979|0
1587102600000|2020-04-17 05:50:00|6996.8|6983.8|6996.2|6983.2|7010.3|6997.3|6996.2|6983.2|0
1587102900000|2020-04-17 05:55:00|6996.3|6983.3|6993.9|6980.9|7003.2|6990.2|6989|6976|0
1587103200000|2020-04-17 06:00:00|6992.5|6979.5|6950.6|6944.6|6992.5|6979.5|6948.1|6942.1|34
1587103500000|2020-04-17 06:05:00|6950.1|6944.1|6940.1|6934.1|6953.6|6947.6|6939.1|6933.1|11
1587103800000|2020-04-17 06:10:00|6939.1|6933.1|6938.1|6932.1|6943.1|6937.1|6931.6|6925.6|6
1587104100000|2020-04-17 06:15:00|6937.6|6931.6|6933.6|6927.6|6941.1|6935.1|6931.1|6925.1|10
1587104400000|2020-04-17 06:20:00|6932.6|6926.6|6942.1|6936.1|6944.1|6938.1|6932.1|6926.1|9
1587104700000|2020-04-17 06:25:00|6941.6|6935.6|6921.1|6915.1|6942.1|6936.1|6920.6|6914.6|10
1587105000000|2020-04-17 06:30:00|6921.6|6915.6|6926.6|6920.6|6927.1|6921.1|6917.6|6911.6|11
1587105300000|2020-04-17 06:35:00|6927.6|6921.6|6939.1|6933.1|6939.1|6933.1|6925.1|6919.1|26
1587105600000|2020-04-17 06:40:00|6941.6|6935.6|6941.6|6935.6|6943.6|6937.6|6938.6|6932.6|9
1587105900000|2020-04-17 06:45:00|6941.1|6935.1|6941.6|6935.6|6941.6|6935.6|6931.1|6925.1|9
1587106200000|2020-04-17 06:50:00|6939.6|6933.6|6941.6|6935.6|6942.6|6936.6|6939.1|6933.1|5
1587106500000|2020-04-17 06:55:00|6941.1|6935.1|6942.6|6936.6|6942.6|6936.6|6939.6|6933.6|26
1587106800000|2020-04-17 07:00:00|6942.1|6936.1|6924.1|6918.1|6945.6|6939.6|6919.1|6913.1|204
1587107100000|2020-04-17 07:05:00|6924.6|6918.6|6927.1|6921.1|6948.1|6942.1|6922.6|6916.6|223
1587107400000|2020-04-17 07:10:00|6927.6|6921.6|6934.1|6928.1|6935.6|6929.6|6924.1|6918.1|150
1587107700000|2020-04-17 07:15:00|6933.6|6927.6|6941.1|6935.1|6946.1|6940.1|6930.6|6924.6|227
1587108000000|2020-04-17 07:20:00|6942.1|6936.1|6948.1|6942.1|6948.1|6942.1|6932.6|6926.6|222
1587108300000|2020-04-17 07:25:00|6949.1|6943.1|6949.1|6943.1|6951.6|6945.6|6941.6|6935.6|95
1587108600000|2020-04-17 07:30:00|6949.6|6943.6|6930.6|6924.6|6951.1|6945.1|6930.6|6924.6|96
1587108900000|2020-04-17 07:35:00|6930.1|6924.1|6928.6|6922.6|6936.1|6930.1|6918.1|6912.1|216
1587109200000|2020-04-17 07:40:00|6928.8|6922.8|6907.3|6901.3|6932.8|6926.8|6905.8|6899.8|113
1587109500000|2020-04-17 07:45:00|6907.8|6901.8|6898.3|6892.3|6907.8|6901.8|6894.3|6888.3|88
1587109800000|2020-04-17 07:50:00|6897.8|6891.8|6905.3|6899.3|6911.3|6905.3|6892.3|6886.3|90
1587110100000|2020-04-17 07:55:00|6905.8|6899.8|6907.3|6901.3|6907.3|6901.3|6899.8|6893.8|49
1587110400000|2020-04-17 08:00:00|6906.3|6900.3|6897.8|6891.8|6910.8|6904.8|6897.3|6891.3|38
1587110700000|2020-04-17 08:05:00|6899.8|6893.8|6920.8|6914.8|6920.8|6914.8|6897.8|6891.8|51
1587111000000|2020-04-17 08:10:00|6919.3|6913.3|6921.8|6915.8|6927.8|6921.8|6919.3|6913.3|115
1587111300000|2020-04-17 08:15:00|6922.3|6916.3|6935.3|6929.3|6935.8|6929.8|6918.8|6912.8|76
1587111600000|2020-04-17 08:20:00|6935.8|6929.8|6930.8|6924.8|6936.8|6930.8|6929.8|6923.8|21
1587111900000|2020-04-17 08:25:00|6933.8|6927.8|6927.8|6921.8|6933.8|6927.8|6926.3|6920.3|31
1587112200000|2020-04-17 08:30:00|6926.8|6920.8|6937.8|6931.8|6938.3|6932.3|6921.3|6915.3|27
1587112500000|2020-04-17 08:35:00|6938.3|6932.3|6935.8|6929.8|6941.3|6935.3|6934.3|6928.3|18
1587112800000|2020-04-17 08:40:00|6936.3|6930.3|6941.3|6935.3|6941.3|6935.3|6935.3|6929.3|25
1587113100000|2020-04-17 08:45:00|6940.8|6934.8|6940.8|6934.8|6944.8|6938.8|6939.3|6933.3|18
1587113400000|2020-04-17 08:50:00|6940.3|6934.3|6926.8|6920.8|6943.3|6937.3|6926.8|6920.8|41
1587113700000|2020-04-17 08:55:00|6926.3|6920.3|6912.3|6906.3|6926.3|6920.3|6911.8|6905.8|19
1587114000000|2020-04-17 09:00:00|6911.8|6905.8|6931.3|6925.3|6931.3|6925.3|6911.3|6905.3|39
1587114300000|2020-04-17 09:05:00|6930.8|6924.8|6928.3|6922.3|6933.8|6927.8|6926.8|6920.8|110
1587114600000|2020-04-17 09:10:00|6928.8|6922.8|6941.8|6935.8|6946.3|6940.3|6928.8|6922.8|120
1587114900000|2020-04-17 09:15:00|6942.3|6936.3|6936.8|6930.8|6944.3|6938.3|6936.8|6930.8|34
1587115200000|2020-04-17 09:20:00|6936.3|6930.3|6925.8|6919.8|6941.3|6935.3|6925.8|6919.8|24
1587115500000|2020-04-17 09:25:00|6926.3|6920.3|6931.8|6925.8|6932.8|6926.8|6924.3|6918.3|16
1587115800000|2020-04-17 09:30:00|6932.3|6926.3|6930.8|6924.8|6933.8|6927.8|6923.3|6917.3|46
1587116100000|2020-04-17 09:35:00|6930.3|6924.3|6940.3|6934.3|6943.3|6937.3|6929.8|6923.8|27
1587116400000|2020-04-17 09:40:00|6939.8|6933.8|6948.8|6942.8|6950.8|6944.8|6937.8|6931.8|78
1587116700000|2020-04-17 09:45:00|6949.3|6943.3|6967.8|6961.8|6970.3|6964.3|6945.8|6939.8|166
1587117000000|2020-04-17 09:50:00|6966.8|6960.8|6961.8|6955.8|6989.8|6983.8|6958.8|6952.8|283
1587117300000|2020-04-17 09:55:00|6963.3|6957.3|6951.3|6945.3|6969.3|6963.3|6939.8|6933.8|74
1587117600000|2020-04-17 10:00:00|6950.3|6944.3|6936.8|6930.8|6955.3|6949.3|6934.3|6928.3|191
1587117900000|2020-04-17 10:05:00|6936.3|6930.3|6932.3|6926.3|6941.8|6935.8|6924.8|6918.8|70
1587118200000|2020-04-17 10:10:00|6932.8|6926.8|6951.8|6945.8|6954.8|6948.8|6932.3|6926.3|29
1587118500000|2020-04-17 10:15:00|6952.3|6946.3|6968.3|6962.3|6968.8|6962.8|6942.8|6936.8|34
1587118800000|2020-04-17 10:20:00|6968.8|6962.8|6965.8|6959.8|6972.8|6966.8|6962.3|6956.3|62
1587119100000|2020-04-17 10:25:00|6966.3|6960.3|6963.8|6957.8|6968.3|6962.3|6958.8|6952.8|29
1587119400000|2020-04-17 10:30:00|6963.3|6957.3|6968.8|6962.8|6970.8|6964.8|6955.8|6949.8|30
1587119700000|2020-04-17 10:35:00|6968.3|6962.3|6971.8|6965.8|6973.8|6967.8|6962.8|6956.8|50
1587120000000|2020-04-17 10:40:00|6971.3|6965.3|6977.8|6971.8|6979.3|6973.3|6969.8|6963.8|156
1587120300000|2020-04-17 10:45:00|6978.3|6972.3|6978.3|6972.3|6978.8|6972.8|6966.3|6960.3|43
1587120600000|2020-04-17 10:50:00|6978.8|6972.8|7001.3|6995.3|7001.8|6995.8|6977.8|6971.8|227
1587120900000|2020-04-17 10:55:00|7001.8|6995.8|7003.8|6997.8|7005.3|6999.3|6999.3|6993.3|79
1587121200000|2020-04-17 11:00:00|7004.8|6998.8|7000.3|6994.3|7004.8|6998.8|6996.3|6990.3|48
1587121500000|2020-04-17 11:05:00|7000.8|6994.8|6998.8|6992.8|7000.8|6994.8|6996.8|6990.8|49
1587121800000|2020-04-17 11:10:00|6999.3|6993.3|6995.8|6989.8|7002.8|6996.8|6993.8|6987.8|64
1587122100000|2020-04-17 11:15:00|6996.3|6990.3|6987.8|6981.8|6996.3|6990.3|6982.3|6976.3|28
1587122400000|2020-04-17 11:20:00|6988.3|6982.3|6985.3|6979.3|6992.8|6986.8|6984.8|6978.8|12
1587122700000|2020-04-17 11:25:00|6984.8|6978.8|6981.8|6975.8|6988.8|6982.8|6981.3|6975.3|8
1587123000000|2020-04-17 11:30:00|6981.3|6975.3|6974.8|6968.8|6985.3|6979.3|6973.3|6967.3|30
1587123300000|2020-04-17 11:35:00|6975.3|6969.3|6983.8|6977.8|6984.8|6978.8|6974.3|6968.3|24
1587123600000|2020-04-17 11:40:00|6984.2|6978.2|6983.2|6977.2|6985.2|6979.2|6980.2|6974.2|12
1587123900000|2020-04-17 11:45:00|6982.7|6976.7|6991.2|6985.2|6992.2|6986.2|6982.7|6976.7|17
1587124200000|2020-04-17 11:50:00|6990.7|6984.7|6990.2|6984.2|6994.7|6988.7|6989.2|6983.2|40
1587124500000|2020-04-17 11:55:00|6989.7|6983.7|6978.2|6972.2|6989.7|6983.7|6977.7|6971.7|68
1587124800000|2020-04-17 12:00:00|6977.7|6971.7|6971.2|6965.2|6979.2|6973.2|6969.7|6963.7|24
1587125100000|2020-04-17 12:05:00|6971.7|6965.7|6971.2|6965.2|6980.7|6974.7|6969.7|6963.7|35
1587125400000|2020-04-17 12:10:00|6971.7|6965.7|6967.2|6961.2|6972.2|6966.2|6965.2|6959.2|34
1587125700000|2020-04-17 12:15:00|6967.7|6961.7|6964.2|6958.2|6968.2|6962.2|6962.2|6956.2|7
1587126000000|2020-04-17 12:20:00|6966.2|6960.2|6965.2|6959.2|6969.2|6963.2|6961.7|6955.7|19
1587126300000|2020-04-17 12:25:00|6965.7|6959.7|6949.7|6943.7|6966.7|6960.7|6949.7|6943.7|32
1587126600000|2020-04-17 12:30:00|6949.2|6943.2|6949.2|6943.2|6954.7|6948.7|6947.7|6941.7|16
1587126900000|2020-04-17 12:35:00|6948.7|6942.7|6948.7|6942.7|6952.7|6946.7|6944.7|6938.7|18
1587127200000|2020-04-17 12:40:00|6950.2|6944.2|6949.2|6943.2|6953.7|6947.7|6948.7|6942.7|34
1587127500000|2020-04-17 12:45:00|6949.7|6943.7|6946.2|6940.2|6949.7|6943.7|6941.2|6935.2|28
1587127800000|2020-04-17 12:50:00|6945.7|6939.7|6947.2|6941.2|6947.7|6941.7|6944.7|6938.7|37
1587128100000|2020-04-17 12:55:00|6951.7|6945.7|6955.2|6949.2|6957.7|6951.7|6949.7|6943.7|51
1587128400000|2020-04-17 13:00:00|6954.7|6948.7|6943.7|6937.7|6954.7|6948.7|6942.2|6936.2|53
1587128700000|2020-04-17 13:05:00|6943.2|6937.2|6939.7|6933.7|6946.2|6940.2|6934.7|6928.7|46
1587129000000|2020-04-17 13:10:00|6939.2|6933.2|6944.2|6938.2|6944.7|6938.7|6938.2|6932.2|23
1587129300000|2020-04-17 13:15:00|6945.7|6939.7|6947.2|6941.2|6949.2|6943.2|6941.2|6935.2|111
1587129600000|2020-04-17 13:20:00|6947.7|6941.7|6945.2|6939.2|6950.2|6944.2|6940.7|6934.7|42
1587129900000|2020-04-17 13:25:00|6947.2|6941.2|6940.7|6934.7|6947.2|6941.2|6937.2|6931.2|20
1587130200000|2020-04-17 13:30:00|6940.2|6934.2|6933.7|6927.7|6945.2|6939.2|6928.2|6922.2|100
1587130500000|2020-04-17 13:35:00|6933.2|6927.2|6926.2|6920.2|6934.2|6928.2|6918.2|6912.2|84
1587130800000|2020-04-17 13:40:00|6926.7|6920.7|6917.2|6911.2|6926.7|6920.7|6912.2|6906.2|63
1587131100000|2020-04-17 13:45:00|6917.7|6911.7|6914.2|6908.2|6920.2|6914.2|6914.2|6908.2|51
1587131400000|2020-04-17 13:50:00|6914.7|6908.7|6905.7|6899.7|6918.7|6912.7|6905.7|6899.7|57
1587131700000|2020-04-17 13:55:00|6906.2|6900.2|6909.7|6903.7|6915.2|6909.2|6905.7|6899.7|41
1587132000000|2020-04-17 14:00:00|6910.2|6904.2|6904.2|6898.2|6911.7|6905.7|6899.7|6893.7|51
1587132300000|2020-04-17 14:05:00|6905.7|6899.7|6915.2|6909.2|6915.7|6909.7|6905.2|6899.2|42
1587132600000|2020-04-17 14:10:00|6915.7|6909.7|6889.2|6883.2|6916.7|6910.7|6889.2|6883.2|74
1587132900000|2020-04-17 14:15:00|6889.7|6883.7|6855.2|6849.2|6889.7|6883.7|6853.7|6847.7|128
1587133200000|2020-04-17 14:20:00|6854.7|6848.7|6864.7|6858.7|6866.2|6860.2|6850.2|6844.2|145
1587133500000|2020-04-17 14:25:00|6865.2|6859.2|6867.2|6861.2|6878.7|6872.7|6862.2|6856.2|157
1587133800000|2020-04-17 14:30:00|6866.7|6860.7|6868.7|6862.7|6872.7|6866.7|6866.7|6860.7|187
1587134100000|2020-04-17 14:35:00|6868.2|6862.2|6870.7|6864.7|6871.2|6865.2|6861.7|6855.7|117
1587134400000|2020-04-17 14:40:00|6871.7|6865.7|6866.2|6860.2|6882.7|6876.7|6864.7|6858.7|148
1587134700000|2020-04-17 14:45:00|6865.7|6859.7|6849.7|6843.7|6865.7|6859.7|6849.7|6843.7|86
1587135000000|2020-04-17 14:50:00|6850.2|6844.2|6870.2|6864.2|6871.7|6865.7|6849.7|6843.7|49
1587135300000|2020-04-17 14:55:00|6870.7|6864.7|6875.2|6869.2|6878.7|6872.7|6869.2|6863.2|47
1587135600000|2020-04-17 15:00:00|6874.7|6868.7|6879.2|6873.2|6887.2|6881.2|6872.2|6866.2|90
1587135900000|2020-04-17 15:05:00|6878.7|6872.7|6877.2|6871.2|6879.7|6873.7|6874.7|6868.7|17
1587136200000|2020-04-17 15:10:00|6877.7|6871.7|6879.2|6873.2|6880.7|6874.7|6871.7|6865.7|62
1587136500000|2020-04-17 15:15:00|6878.7|6872.7|6880.2|6874.2|6880.2|6874.2|6871.2|6865.2|59
1587136800000|2020-04-17 15:20:00|6881.2|6875.2|6878.2|6872.2|6883.2|6877.2|6860.2|6854.2|108
1587137100000|2020-04-17 15:25:00|6876.7|6870.7|6877.2|6871.2|6881.7|6875.7|6864.7|6858.7|194
1587137400000|2020-04-17 15:30:00|6878.7|6869.7|6887.7|6875.7|6895.7|6886.7|6877.7|6866.7|374
1587137700000|2020-04-17 15:35:00|6888.7|6877.7|6886.7|6876.7|6893.7|6884.7|6882.7|6872.7|243
1587138000000|2020-04-17 15:40:00|6884.7|6874.7|6893.7|6885.7|6894.7|6886.7|6882.7|6874.7|132
1587138300000|2020-04-17 15:45:00|6894.7|6886.7|6895.7|6886.7|6897.7|6889.7|6893.7|6885.7|36
1587138600000|2020-04-17 15:50:00|6894.7|6885.7|6897.7|6886.7|6899.7|6890.7|6894.7|6885.7|13
1587138900000|2020-04-17 15:55:00|6896.7|6885.7|6893.7|6883.7|6896.7|6886.7|6890.7|6879.7|7
1587139200000|2020-04-17 16:00:00|6892.7|6882.7|6887.7|6877.7|6892.7|6882.7|6885.7|6877.7|1
1587139500000|2020-04-17 16:05:00|6889.7|6878.7|6886.7|6878.7|6895.7|6886.7|6886.7|6877.7|25
1587139800000|2020-04-17 16:10:00|6887.7|6877.7|6890.7|6881.7|6893.7|6884.7|6883.7|6874.7|10
1587140100000|2020-04-17 16:15:00|6892.7|6882.7|6898.7|6889.7|6898.7|6890.7|6891.7|6882.7|6
1587140400000|2020-04-17 16:20:00|6897.7|6888.7|6892.7|6882.7|6898.7|6889.7|6892.7|6882.7|2
1587140700000|2020-04-17 16:25:00|6893.7|6883.7|6888.7|6877.7|6894.7|6885.7|6883.7|6873.7|2
1587141000000|2020-04-17 16:30:00|6887.7|6878.7|6897.7|6887.7|6898.7|6888.7|6887.7|6877.7|5
1587141300000|2020-04-17 16:35:00|6895.7|6886.7|6892.7|6883.7|6895.7|6887.7|6891.7|6881.7|0
1587141600000|2020-04-17 16:40:00|6894.7|6884.7|6900.7|6890.7|6901.7|6892.7|6894.7|6884.7|5
1587141900000|2020-04-17 16:45:00|6901.7|6891.7|6908.7|6898.7|6908.7|6899.7|6895.7|6885.7|14
1587142200000|2020-04-17 16:50:00|6909.7|6899.7|6903.7|6893.7|6909.7|6899.7|6902.7|6893.7|5
1587142500000|2020-04-17 16:55:00|6902.7|6892.7|6903.7|6891.7|6904.7|6893.7|6900.7|6890.7|14
1587142800000|2020-04-17 17:00:00|6902.7|6892.7|6903.7|6891.7|6906.7|6895.7|6895.7|6885.7|45
1587143100000|2020-04-17 17:05:00|6904.7|6890.2|6905.2|6892.2|6905.2|6892.2|6901.7|6889.7|3
1587143400000|2020-04-17 17:10:00|6905.7|6893.7|6900.7|6888.7|6906.7|6893.7|6897.7|6887.7|1
1587143700000|2020-04-17 17:15:00|6899.7|6889.7|6903.2|6890.2|6903.7|6891.7|6899.7|6887.7|0
1587144000000|2020-04-17 17:20:00|6903.7|6890.7|6896.2|6883.2|6904.7|6891.7|6895.2|6882.2|1
1587144300000|2020-04-17 17:25:00|6896.7|6883.7|6893.2|6880.2|6898.7|6887.7|6892.7|6879.7|2
1587144600000|2020-04-17 17:30:00|6893.7|6881.7|6893.7|6880.7|6895.7|6883.7|6893.2|6880.2|1
1587144900000|2020-04-17 17:35:00|6893.2|6880.2|6907.7|6898.7|6907.7|6898.7|6892.7|6880.2|29
1587145200000|2020-04-17 17:40:00|6905.7|6899.7|6899.7|6887.7|6912.7|6903.7|6897.7|6885.7|26
1587145500000|2020-04-17 17:45:00|6899.2|6886.2|6886.7|6876.7|6901.2|6888.2|6886.7|6876.7|5
1587145800000|2020-04-17 17:50:00|6885.7|6877.7|6887.7|6875.7|6893.2|6880.2|6881.7|6871.7|9
1587146100000|2020-04-17 17:55:00|6886.7|6874.7|6886.2|6873.2|6897.7|6885.7|6877.7|6867.7|19
1587146400000|2020-04-17 18:00:00|6886.1|6873.1|6878.8|6865.8|6886.1|6873.1|6878.6|6865.6|0
1587146700000|2020-04-17 18:05:00|6878.7|6865.7|6883|6870|6883.3|6870.3|6878.4|6865.4|0
1587147000000|2020-04-17 18:10:00|6882.8|6869.8|6878.4|6865.4|6883.4|6870.4|6875.8|6862.8|0
1587147300000|2020-04-17 18:15:00|6878.5|6865.5|6881|6868|6881|6868|6876.1|6863.1|0
1587147600000|2020-04-17 18:20:00|6880.9|6867.9|6885.1|6872.1|6887.9|6874.9|6880.8|6867.8|0
1587147900000|2020-04-17 18:25:00|6885|6872|6880.2|6867.2|6889.9|6876.9|6880.1|6867.1|0
1587148200000|2020-04-17 18:30:00|6880.1|6867.1|6873|6860|6880.1|6867.1|6872.6|6859.6|0
1587148500000|2020-04-17 18:35:00|6872.9|6859.9|6870.3|6857.3|6872.9|6859.9|6867.5|6854.5|0
1587148800000|2020-04-17 18:40:00|6870.2|6857.2|6878.1|6865.1|6878.2|6865.2|6868.2|6855.2|0
1587149100000|2020-04-17 18:45:00|6878|6865|6880.8|6867.8|6883|6870|6875.7|6862.7|0
1587149400000|2020-04-17 18:50:00|6880.7|6867.7|6877.7|6864.7|6883|6870|6877.6|6864.6|0
1587149700000|2020-04-17 18:55:00|6877.8|6864.8|6889.9|6876.9|6889.9|6876.9|6875.6|6862.6|0
1587150000000|2020-04-17 19:00:00|6889.8|6876.8|6888.3|6875.3|6890.7|6877.7|6883.3|6870.3|0
1587150300000|2020-04-17 19:05:00|6888.2|6875.2|6890.9|6877.9|6890.9|6877.9|6886|6873|0
1587150600000|2020-04-17 19:10:00|6890.8|6877.8|6893.4|6880.4|6893.5|6880.5|6886.2|6873.2|0
1587150900000|2020-04-17 19:15:00|6893.3|6880.3|6902.2|6889.2|6902.3|6889.3|6892.7|6879.7|0
1587151200000|2020-04-17 19:20:00|6902.3|6889.3|6897.4|6884.4|6902.4|6889.4|6897.2|6884.2|0
1587151500000|2020-04-17 19:25:00|6897.5|6884.5|6906.5|6893.5|6906.8|6893.8|6897.5|6884.5|0
1587151800000|2020-04-17 19:30:00|6906.6|6893.6|6912.6|6899.6|6915.9|6902.9|6906.5|6893.5|0
1587152100000|2020-04-17 19:35:00|6912.7|6899.7|6921.9|6908.9|6922.1|6909.1|6912.4|6899.4|0
1587152400000|2020-04-17 19:40:00|6922|6909|6917.5|6904.5|6925|6912|6912.5|6899.5|0
1587152700000|2020-04-17 19:45:00|6918.5|6905.5|6928.7|6915.7|6929.6|6916.6|6917.2|6904.2|0
1587153000000|2020-04-17 19:50:00|6930.4|6917.4|6943.9|6930.9|6947.2|6934.2|6930.4|6917.4|0
1587153300000|2020-04-17 19:55:00|6944|6931|6932.8|6919.8|6946.4|6933.4|6928.6|6915.6|0
1587153600000|2020-04-17 20:00:00|6934.9|6921.9|6937|6924|6941.2|6928.2|6927.2|6914.2|0
1587153900000|2020-04-17 20:05:00|6937.1|6924.1|6939.2|6926.2|6940.8|6927.8|6934.4|6921.4|0
1587154200000|2020-04-17 20:10:00|6939.1|6926.1|6947.4|6934.4|6953.7|6940.7|6938.7|6925.7|0
1587154500000|2020-04-17 20:15:00|6946.9|6933.9|6948.7|6935.7|6953|6940|6946.3|6933.3|0
1587154800000|2020-04-17 20:20:00|6948.5|6935.5|6948.1|6935.1|6949.2|6936.2|6947.6|6934.6|0
1587155100000|2020-04-17 20:25:00|6948.3|6935.3|6945.7|6932.7|6948.3|6935.3|6945|6932|0
1587155400000|2020-04-17 20:30:00|6945.9|6932.9|6943.1|6930.1|6950.7|6937.7|6942.6|6929.6|0
1587155700000|2020-04-17 20:35:00|6942.6|6929.6|6941|6928|6944.8|6931.8|6939.5|6926.5|0
1587156000000|2020-04-17 20:40:00|6940.9|6927.9|6942.2|6929.2|6944.3|6931.3|6939.5|6926.5|0
1587156300000|2020-04-17 20:45:00|6942.6|6929.6|6944.8|6931.8|6944.8|6931.8|6942.2|6929.2|0
1587156600000|2020-04-17 20:50:00|6944.7|6931.7|6946.4|6933.4|6947.4|6934.4|6943.8|6930.8|0
1587156900000|2020-04-17 20:55:00|6946.5|6933.5|6943.5|6930.5|6949.1|6936.1|6940.7|6927.7|0
1587333600000|2020-04-19 22:00:00|6912.8|6899.8|6899.9|6886.9|6924.4|6911.4|6899.9|6886.9|0
1587333900000|2020-04-19 22:05:00|6899.8|6886.8|6905.2|6892.2|6908.5|6895.5|6897.8|6884.8|0
1587334200000|2020-04-19 22:10:00|6905.1|6892.1|6895.7|6882.7|6906.9|6893.9|6894.3|6881.3|0
1587334500000|2020-04-19 22:15:00|6896|6883|6891|6878|6896.9|6883.9|6890|6877|0
1587334800000|2020-04-19 22:20:00|6891.4|6878.4|6878.9|6865.9|6892.4|6879.4|6877|6864|0
1587335100000|2020-04-19 22:25:00|6879|6866|6884.4|6871.4|6884.9|6871.9|6878.4|6865.4|0
1587335400000|2020-04-19 22:30:00|6884.3|6871.3|6883.7|6870.7|6888.2|6875.2|6879.4|6866.4|0
1587335700000|2020-04-19 22:35:00|6883.4|6870.4|6878.4|6865.4|6886.5|6873.5|6876|6863|0
1587336000000|2020-04-19 22:40:00|6878.2|6865.2|6877.2|6864.2|6880.8|6867.8|6874.9|6861.9|0
1587336300000|2020-04-19 22:45:00|6877|6864|6881.3|6868.3|6882.5|6869.5|6877|6864|0
1587336600000|2020-04-19 22:50:00|6882|6869|6886.8|6873.8|6887.2|6874.2|6881.3|6868.3|0
1587336900000|2020-04-19 22:55:00|6886.7|6873.7|6890|6877|6890.7|6877.7|6883.3|6870.3|0
1587337200000|2020-04-19 23:00:00|6889.9|6876.9|6883.7|6870.7|6892.3|6879.3|6883.4|6870.4|0
1587337500000|2020-04-19 23:05:00|6883.9|6870.9|6889.6|6876.6|6890.1|6877.1|6882|6869|0
1587337800000|2020-04-19 23:10:00|6890.1|6877.1|6893.9|6880.9|6894.1|6881.1|6889.6|6876.6|0
1587338100000|2020-04-19 23:15:00|6894.1|6881.1|6898.7|6885.7|6899.9|6886.9|6891.7|6878.7|0
1587338400000|2020-04-19 23:20:00|6898.9|6885.9|6902|6889|6902|6889|6898.7|6885.7|0
1587338700000|2020-04-19 23:25:00|6901.5|6888.5|6902.6|6889.6|6903.1|6890.1|6900.9|6887.9|0
1587339000000|2020-04-19 23:30:00|6903.1|6890.1|6901.7|6888.7|6904|6891|6898.9|6885.9|0
1587339300000|2020-04-19 23:35:00|6901.3|6888.3|6898|6885|6902.2|6889.2|6894.6|6881.6|0
1587339600000|2020-04-19 23:40:00|6898.1|6885.1|6895.7|6882.7|6898.5|6885.5|6891.9|6878.9|0
1587339900000|2020-04-19 23:45:00|6895.5|6882.5|6899.3|6886.3|6900|6887|6895.3|6882.3|0
1587340200000|2020-04-19 23:50:00|6899.1|6886.1|6889.3|6876.3|6899.3|6886.3|6888.8|6875.8|0
1587340500000|2020-04-19 23:55:00|6889.1|6876.1|6891.9|6878.9|6892.6|6879.6|6888.8|6875.8|0
1587340800000|2020-04-20 00:00:00|6892|6879|6894.8|6881.8|6900.8|6887.8|6892|6879|0
1587341100000|2020-04-20 00:05:00|6895.1|6882.1|6899.6|6886.6|6899.8|6886.8|6893.1|6880.1|0
1587341400000|2020-04-20 00:10:00|6899.5|6886.5|6904|6891|6906.2|6893.2|6899.1|6886.1|0
1587341700000|2020-04-20 00:15:00|6903.5|6890.5|6929.7|6916.7|6932.2|6919.2|6903.5|6890.5|0
1587342000000|2020-04-20 00:20:00|6930.6|6917.6|6925.1|6912.1|6934.3|6921.3|6920.4|6907.4|0
1587342300000|2020-04-20 00:25:00|6925.2|6912.2|6929.9|6916.9|6929.9|6916.9|6920.6|6907.6|0
1587342600000|2020-04-20 00:30:00|6930.3|6917.3|6954.5|6941.5|6954.6|6941.6|6930.3|6917.3|0
1587342900000|2020-04-20 00:35:00|6954.1|6941.1|6956|6943|6960.5|6947.5|6953.4|6940.4|0
1587343200000|2020-04-20 00:40:00|6955.9|6942.9|6952.4|6939.4|6955.9|6942.9|6948.9|6935.9|0
1587343500000|2020-04-20 00:45:00|6952.3|6939.3|6968.9|6955.9|6971.5|6958.5|6949|6936|0
1587343800000|2020-04-20 00:50:00|6967.8|6954.8|6964.1|6951.1|6968.9|6955.9|6960.5|6947.5|0
1587344100000|2020-04-20 00:55:00|6964|6951|6967.5|6954.5|6969.9|6956.9|6961.7|6948.7|0
1587344400000|2020-04-20 01:00:00|6967.4|6954.4|6951|6938|6967.5|6954.5|6951|6938|0
1587344700000|2020-04-20 01:05:00|6951.1|6938.1|6943.9|6930.9|6951.1|6938.1|6939.2|6926.2|0
1587345000000|2020-04-20 01:10:00|6943.8|6930.8|6941.5|6928.5|6943.9|6930.9|6934.4|6921.4|0
1587345300000|2020-04-20 01:15:00|6941.6|6928.6|6942.1|6929.1|6944.4|6931.4|6934.4|6921.4|0
1587345600000|2020-04-20 01:20:00|6942.2|6929.2|6937.3|6924.3|6944.4|6931.4|6935|6922|0
1587345900000|2020-04-20 01:25:00|6938.4|6925.4|6938.3|6925.3|6940.8|6927.8|6936.3|6923.3|0
1587346200000|2020-04-20 01:30:00|6938.4|6925.4|6929.4|6916.4|6940.6|6927.6|6928.9|6915.9|0
1587346500000|2020-04-20 01:35:00|6930.1|6917.1|6930|6917|6930.2|6917.2|6921.8|6908.8|0
1587346800000|2020-04-20 01:40:00|6929.6|6916.6|6923.7|6910.7|6929.6|6916.6|6919.6|6906.6|0
1587347100000|2020-04-20 01:45:00|6923.3|6910.3|6938.3|6925.3|6939.2|6926.2|6922.6|6909.6|0
1587347400000|2020-04-20 01:50:00|6938.2|6925.2|6940.8|6927.8|6940.9|6927.9|6934.9|6921.9|0
1587347700000|2020-04-20 01:55:00|6940.9|6927.9|6942|6929|6942.1|6929.1|6939.7|6926.7|0
1587348000000|2020-04-20 02:00:00|6942.1|6929.1|6949|6936|6951.4|6938.4|6942.1|6929.1|0
1587348300000|2020-04-20 02:05:00|6949.1|6936.1|6946.6|6933.6|6951.4|6938.4|6944.3|6931.3|0
1587348600000|2020-04-20 02:10:00|6946.7|6933.7|6947.7|6934.7|6948.9|6935.9|6939.5|6926.5|0
1587348900000|2020-04-20 02:15:00|6947.5|6934.5|6953.3|6940.3|6955.6|6942.6|6946.1|6933.1|0
1587349200000|2020-04-20 02:20:00|6953.2|6940.2|6954.5|6941.5|6956.8|6943.8|6950.9|6937.9|0
1587349500000|2020-04-20 02:25:00|6954.6|6941.6|6954.7|6941.7|6959.5|6946.5|6953.6|6940.6|0
1587349800000|2020-04-20 02:30:00|6953.6|6940.6|6949|6936|6953.8|6940.8|6946.6|6933.6|0
1587350100000|2020-04-20 02:35:00|6949.1|6936.1|6943.1|6930.1|6950.2|6937.2|6941.9|6928.9|0
1587350400000|2020-04-20 02:40:00|6943|6930|6953.6|6940.6|6956|6943|6940.6|6927.6|0
1587350700000|2020-04-20 02:45:00|6954.8|6941.8|6936.9|6923.9|6954.8|6941.8|6934.5|6921.5|0
1587351000000|2020-04-20 02:50:00|6935.7|6922.7|6951|6938|6953.4|6940.4|6935.7|6922.7|0
1587351300000|2020-04-20 02:55:00|6950.9|6937.9|6953.5|6940.5|6955.8|6942.8|6948.7|6935.7|0
1587351600000|2020-04-20 03:00:00|6953.6|6940.6|6958.3|6945.3|6958.4|6945.4|6948.8|6935.8|0
1587351900000|2020-04-20 03:05:00|6958.2|6945.2|6957.2|6944.2|6958.2|6945.2|6951.2|6938.2|0
1587352200000|2020-04-20 03:10:00|6957.1|6944.1|6958.3|6945.3|6958.4|6945.4|6953.6|6940.6|0
1587352500000|2020-04-20 03:15:00|6958.4|6945.4|6968.9|6955.9|6970.1|6957.1|6958.3|6945.3|0
1587352800000|2020-04-20 03:20:00|6970.1|6957.1|6966.5|6953.5|6971.3|6958.3|6965.3|6952.3|0
1587353100000|2020-04-20 03:25:00|6966.4|6953.4|6968.5|6955.5|6972.3|6959.3|6963|6950|0
1587353400000|2020-04-20 03:30:00|6968.1|6955.1|6969.9|6956.9|6980.5|6967.5|6965.1|6952.1|0
1587353700000|2020-04-20 03:35:00|6970|6957|6965.3|6952.3|6971.2|6958.2|6965.2|6952.2|0
1587354000000|2020-04-20 03:40:00|6965.2|6952.2|6967.6|6954.6|6967.7|6954.7|6965.2|6952.2|0
1587354300000|2020-04-20 03:45:00|6966.5|6953.5|6961.6|6948.6|6967.7|6954.7|6958.2|6945.2|0
1587354600000|2020-04-20 03:50:00|6960.5|6947.5|6967.5|6954.5|6969.8|6956.8|6960.4|6947.4|0
1587354900000|2020-04-20 03:55:00|6967.6|6954.6|6977.2|6964.2|6978.4|6965.4|6967.6|6954.6|0
1587355200000|2020-04-20 04:00:00|6977.1|6964.1|6973.7|6960.7|6977.2|6964.2|6973.7|6960.7|0
1587355500000|2020-04-20 04:05:00|6974.1|6961.1|6980.8|6967.8|6982.1|6969.1|6972.6|6959.6|0
1587355800000|2020-04-20 04:10:00|6980.9|6967.9|6976.2|6963.2|6981.4|6968.4|6972.7|6959.7|0
1587356100000|2020-04-20 04:15:00|6976.7|6963.7|6974.8|6961.8|6977.5|6964.5|6971.3|6958.3|0
1587356400000|2020-04-20 04:20:00|6974.7|6961.7|6981.6|6968.6|6984|6971|6974.7|6961.7|0
1587356700000|2020-04-20 04:25:00|6981.5|6968.5|6978.9|6965.9|6982.4|6969.4|6976.8|6963.8|0
1587357000000|2020-04-20 04:30:00|6979|6966|6981.7|6968.7|6983.8|6970.8|6976.7|6963.7|0
1587357300000|2020-04-20 04:35:00|6981.6|6968.6|6979.3|6966.3|6984.1|6971.1|6979.3|6966.3|0
1587357600000|2020-04-20 04:40:00|6979.2|6966.2|6972.1|6959.1|6979.3|6966.3|6972.1|6959.1|0
1587357900000|2020-04-20 04:45:00|6972.2|6959.2|6963.1|6950.1|6972.3|6959.3|6960.7|6947.7|0
1587358200000|2020-04-20 04:50:00|6963.6|6950.6|6963.1|6950.1|6965.5|6952.5|6958.4|6945.4|0
1587358500000|2020-04-20 04:55:00|6963.2|6950.2|6960.9|6947.9|6965.5|6952.5|6958.6|6945.6|0
1587358800000|2020-04-20 05:00:00|6959.7|6946.7|6958.8|6945.8|6963.7|6950.7|6958.6|6945.6|0
1587359100000|2020-04-20 05:05:00|6958.9|6945.9|6951.8|6938.8|6958.9|6945.9|6951.8|6938.8|0
1587359400000|2020-04-20 05:10:00|6951.9|6938.9|6950.4|6937.4|6958.7|6945.7|6948|6935|0
1587359700000|2020-04-20 05:15:00|6950.8|6937.8|6950.5|6937.5|6951.7|6938.7|6946.8|6933.8|0
1587360000000|2020-04-20 05:20:00|6950.9|6937.9|6953.9|6940.9|6958.7|6945.7|6950.5|6937.5|0
1587360300000|2020-04-20 05:25:00|6955.1|6942.1|6956.3|6943.3|6956.3|6943.3|6953.9|6940.9|0
1587360600000|2020-04-20 05:30:00|6957.2|6944.2|6958|6945|6962.3|6949.3|6957.2|6944.2|0
1587360900000|2020-04-20 05:35:00|6958.4|6945.4|6943.8|6930.8|6959.2|6946.2|6942.6|6929.6|0
1587361200000|2020-04-20 05:40:00|6943.9|6930.9|6941.6|6928.6|6952|6939|6940.4|6927.4|0
1587361500000|2020-04-20 05:45:00|6942|6929|6948.5|6935.5|6949.6|6936.6|6940.2|6927.2|0
1587361800000|2020-04-20 05:50:00|6948.4|6935.4|6932.3|6919.3|6949.7|6936.7|6932.2|6919.2|0
1587362100000|2020-04-20 05:55:00|6932.2|6919.2|6931.1|6918.1|6936|6923|6929.9|6916.9|0
1587362400000|2020-04-20 06:00:00|6931.5|6918.5|6916.7|6910.7|6931.5|6921.7|6904.7|6898.7|9
1587362700000|2020-04-20 06:05:00|6915.7|6909.7|6921.7|6915.7|6922.2|6916.2|6910.2|6904.2|12
1587363000000|2020-04-20 06:10:00|6921.2|6915.2|6924.7|6918.7|6933.7|6927.7|6921.2|6915.2|8
1587363300000|2020-04-20 06:15:00|6925.2|6919.2|6932.2|6926.2|6933.7|6927.7|6925.2|6919.2|6
1587363600000|2020-04-20 06:20:00|6931.7|6925.7|6930.2|6924.2|6932.7|6926.7|6929.7|6923.7|0
1587363900000|2020-04-20 06:25:00|6929.7|6923.7|6933.7|6927.7|6933.7|6927.7|6929.2|6923.2|2
1587364200000|2020-04-20 06:30:00|6933.2|6927.2|6918.7|6912.7|6933.2|6927.2|6918.7|6912.7|11
1587364500000|2020-04-20 06:35:00|6918.2|6912.2|6926.2|6920.2|6930.2|6924.2|6918.2|6912.2|10
1587364800000|2020-04-20 06:40:00|6924.7|6918.7|6919.7|6913.7|6925.2|6919.2|6919.7|6913.7|0
1587365100000|2020-04-20 06:45:00|6920.7|6914.7|6937.7|6931.7|6938.7|6932.7|6920.7|6914.7|23
1587365400000|2020-04-20 06:50:00|6939.2|6933.2|6933.7|6927.7|6939.7|6933.7|6932.7|6926.7|10
1587365700000|2020-04-20 06:55:00|6935.2|6929.2|6939.7|6933.7|6939.7|6933.7|6934.2|6928.2|12
1587366000000|2020-04-20 07:00:00|6940.7|6934.7|6872.2|6866.2|6941.2|6935.2|6872.2|6866.2|246
1587366300000|2020-04-20 07:05:00|6872.7|6866.7|6853.7|6847.7|6872.7|6866.7|6846.7|6840.7|305
1587366600000|2020-04-20 07:10:00|6854.2|6848.2|6857.2|6851.2|6868.2|6862.2|6849.2|6843.2|72
1587366900000|2020-04-20 07:15:00|6856.2|6850.2|6835.2|6829.2|6856.2|6850.2|6835.2|6829.2|57
1587367200000|2020-04-20 07:20:00|6834.7|6828.7|6858.7|6852.7|6860.2|6854.2|6827.7|6821.7|77
1587367500000|2020-04-20 07:25:00|6860.2|6854.2|6852.2|6846.2|6867.2|6861.2|6852.2|6846.2|53
1587367800000|2020-04-20 07:30:00|6851.2|6845.2|6852.2|6846.2|6861.7|6855.7|6850.2|6844.2|37
1587368100000|2020-04-20 07:35:00|6852.7|6846.7|6837.2|6831.2|6853.7|6847.7|6836.2|6830.2|56
1587368400000|2020-04-20 07:40:00|6835.7|6829.7|6845.7|6839.7|6856.7|6850.7|6832.7|6826.7|71
1587368700000|2020-04-20 07:45:00|6846.2|6840.2|6836.7|6830.7|6849.2|6843.2|6836.2|6830.2|27
1587369000000|2020-04-20 07:50:00|6836.2|6830.2|6861.7|6855.7|6864.2|6858.2|6836.2|6830.2|50
1587369300000|2020-04-20 07:55:00|6861.2|6855.2|6856.2|6850.2|6862.7|6856.7|6848.2|6842.2|33
1587369600000|2020-04-20 08:00:00|6855.7|6849.7|6855.7|6849.7|6856.7|6850.7|6848.2|6842.2|27
1587369900000|2020-04-20 08:05:00|6855.2|6849.2|6852.7|6846.7|6862.7|6856.7|6847.2|6841.2|28
1587370200000|2020-04-20 08:10:00|6852.2|6846.2|6846.7|6840.7|6854.2|6848.2|6845.7|6839.7|43
1587370500000|2020-04-20 08:15:00|6846.2|6840.2|6845.7|6839.7|6846.7|6840.7|6838.7|6832.7|24
1587370800000|2020-04-20 08:20:00|6846.2|6840.2|6825.7|6819.7|6847.7|6841.7|6825.7|6819.7|45
1587371100000|2020-04-20 08:25:00|6825.2|6819.2|6827.7|6821.7|6834.7|6828.7|6824.7|6818.7|61
1587371400000|2020-04-20 08:30:00|6827.2|6821.2|6812.7|6806.7|6827.7|6821.7|6812.2|6806.2|49
1587371700000|2020-04-20 08:35:00|6813.2|6807.2|6812.2|6806.2|6816.2|6810.2|6811.2|6805.2|25
1587372000000|2020-04-20 08:40:00|6812.7|6806.7|6812.7|6806.7|6817.2|6811.2|6807.7|6801.7|51
1587372300000|2020-04-20 08:45:00|6813.2|6807.2|6807.7|6801.7|6822.7|6816.7|6807.7|6801.7|30
1587372600000|2020-04-20 08:50:00|6807.2|6801.2|6808.2|6802.2|6813.2|6807.2|6806.7|6800.7|22
1587372900000|2020-04-20 08:55:00|6808.7|6802.7|6810.2|6804.2|6816.7|6810.7|6804.7|6798.7|29
1587373200000|2020-04-20 09:00:00|6811.2|6805.2|6814.2|6808.2|6817.7|6811.7|6811.2|6805.2|28
1587373500000|2020-04-20 09:05:00|6813.7|6807.7|6813.7|6807.7|6814.7|6808.7|6807.7|6801.7|22
1587373800000|2020-04-20 09:10:00|6814.7|6808.7|6818.7|6812.7|6818.7|6812.7|6809.7|6803.7|53
1587374100000|2020-04-20 09:15:00|6819.2|6813.2|6825.7|6819.7|6827.7|6821.7|6818.7|6812.7|33
1587374400000|2020-04-20 09:20:00|6826.2|6820.2|6825.7|6819.7|6828.7|6822.7|6823.2|6817.2|10
1587374700000|2020-04-20 09:25:00|6825.2|6819.2|6818.7|6812.7|6828.2|6822.2|6818.7|6812.7|43
1587375000000|2020-04-20 09:30:00|6817.2|6811.2|6820.7|6814.7|6822.7|6816.7|6816.7|6810.7|91
1587375300000|2020-04-20 09:35:00|6820.2|6814.2|6817.7|6811.7|6820.7|6814.7|6814.7|6808.7|16
1587375600000|2020-04-20 09:40:00|6817.2|6811.2|6821.7|6815.7|6822.2|6816.2|6815.7|6809.7|25
1587375900000|2020-04-20 09:45:00|6821.2|6815.2|6815.2|6809.2|6821.7|6815.7|6813.7|6807.7|16
1587376200000|2020-04-20 09:50:00|6814.7|6808.7|6808.7|6802.7|6815.2|6809.2|6807.7|6801.7|40
1587376500000|2020-04-20 09:55:00|6809.2|6803.2|6803.2|6797.2|6810.7|6804.7|6799.7|6793.7|24
1587376800000|2020-04-20 10:00:00|6803.7|6797.7|6801.2|6795.2|6805.2|6799.2|6799.7|6793.7|23
1587377100000|2020-04-20 10:05:00|6802.2|6796.2|6793.2|6787.2|6802.2|6796.2|6793.2|6787.2|41
1587377400000|2020-04-20 10:10:00|6794.7|6788.7|6794.2|6788.2|6802.2|6796.2|6793.7|6787.7|85
1587377700000|2020-04-20 10:15:00|6793.7|6787.7|6789.7|6783.7|6799.7|6793.7|6788.7|6782.7|33
1587378000000|2020-04-20 10:20:00|6790.2|6784.2|6770.7|6764.7|6796.7|6790.7|6770.7|6764.7|67
1587378300000|2020-04-20 10:25:00|6771.2|6765.2|6766.7|6760.7|6774.7|6768.7|6763.7|6757.7|28
1587378600000|2020-04-20 10:30:00|6766.2|6760.2|6767.7|6761.7|6773.7|6767.7|6766.2|6760.2|25
1587378900000|2020-04-20 10:35:00|6769.2|6763.2|6767.7|6761.7|6772.7|6766.7|6763.7|6757.7|57
1587379200000|2020-04-20 10:40:00|6768.2|6762.2|6769.7|6763.7|6780.7|6774.7|6767.7|6761.7|59
1587379500000|2020-04-20 10:45:00|6770.2|6764.2|6775.7|6769.7|6778.2|6772.2|6770.2|6764.2|19
1587379800000|2020-04-20 10:50:00|6775.2|6769.2|6765.7|6759.7|6776.7|6770.7|6764.2|6758.2|25
1587380100000|2020-04-20 10:55:00|6765.2|6759.2|6762.7|6756.7|6766.2|6760.2|6762.2|6756.2|19
1587380400000|2020-04-20 11:00:00|6762.2|6756.2|6762.7|6756.7|6765.7|6759.7|6759.2|6753.2|171
1587380700000|2020-04-20 11:05:00|6762.2|6756.2|6754.7|6748.7|6764.7|6758.7|6751.7|6745.7|37
1587381000000|2020-04-20 11:10:00|6754.2|6748.2|6748.7|6742.7|6762.2|6756.2|6748.7|6742.7|54
1587381300000|2020-04-20 11:15:00|6749.7|6743.7|6730.7|6724.7|6749.7|6743.7|6727.2|6721.2|99
1587381600000|2020-04-20 11:20:00|6731.2|6725.2|6733.2|6727.2|6733.2|6727.2|6726.2|6720.2|41
1587381900000|2020-04-20 11:25:00|6734.7|6728.7|6734.7|6728.7|6740.7|6734.7|6733.2|6727.2|75
1587382200000|2020-04-20 11:30:00|6734.2|6728.2|6755.2|6749.2|6759.2|6753.2|6730.7|6724.7|95
1587382500000|2020-04-20 11:35:00|6754.7|6748.7|6744.7|6738.7|6755.2|6749.2|6742.2|6736.2|19
1587382800000|2020-04-20 11:40:00|6746.6|6740.6|6741.1|6735.1|6747.6|6741.6|6739.6|6733.6|29
1587383100000|2020-04-20 11:45:00|6742.1|6736.1|6724.1|6718.1|6747.6|6741.6|6720.6|6714.6|53
1587383400000|2020-04-20 11:50:00|6723.6|6717.6|6723.1|6717.1|6727.6|6721.6|6716.6|6710.6|49
1587383700000|2020-04-20 11:55:00|6722.6|6716.6|6723.6|6717.6|6724.1|6718.1|6715.6|6709.6|54
1587384000000|2020-04-20 12:00:00|6722.6|6716.6|6735.6|6729.6|6738.6|6732.6|6722.6|6716.6|39
1587384300000|2020-04-20 12:05:00|6733.6|6727.6|6735.6|6729.6|6739.1|6733.1|6725.6|6719.6|83
1587384600000|2020-04-20 12:10:00|6736.1|6730.1|6733.6|6727.6|6741.1|6735.1|6730.6|6724.6|63
1587384900000|2020-04-20 12:15:00|6734.1|6728.1|6742.6|6736.6|6743.6|6737.6|6731.6|6725.6|74
1587385200000|2020-04-20 12:20:00|6742.1|6736.1|6746.1|6740.1|6746.1|6740.1|6736.6|6730.6|38
1587385500000|2020-04-20 12:25:00|6745.6|6739.6|6733.6|6727.6|6748.6|6742.6|6733.6|6727.6|40
1587385800000|2020-04-20 12:30:00|6733.1|6727.1|6727.6|6721.6|6733.6|6727.6|6725.1|6719.1|56
1587386100000|2020-04-20 12:35:00|6728.1|6722.1|6732.1|6726.1|6732.1|6726.1|6725.6|6719.6|43
1587386400000|2020-04-20 12:40:00|6731.6|6725.6|6734.6|6728.6|6736.1|6730.1|6728.6|6722.6|71
1587386700000|2020-04-20 12:45:00|6734.1|6728.1|6742.6|6736.6|6743.6|6737.6|6734.1|6728.1|27
1587387000000|2020-04-20 12:50:00|6742.1|6736.1|6734.6|6728.6|6742.1|6736.1|6733.6|6727.6|31
1587387300000|2020-04-20 12:55:00|6734.1|6728.1|6736.6|6730.6|6738.1|6732.1|6732.1|6726.1|33
1587387600000|2020-04-20 13:00:00|6737.1|6731.1|6745.6|6739.6|6747.1|6741.1|6732.6|6726.6|40
1587387900000|2020-04-20 13:05:00|6745.1|6739.1|6742.6|6736.6|6745.1|6739.1|6736.6|6730.6|31
1587388200000|2020-04-20 13:10:00|6742.1|6736.1|6730.6|6724.6|6744.1|6738.1|6729.6|6723.6|31
1587388500000|2020-04-20 13:15:00|6731.1|6725.1|6732.6|6726.6|6733.6|6727.6|6725.6|6719.6|34
1587388800000|2020-04-20 13:20:00|6733.1|6727.1|6742.6|6736.6|6743.1|6737.1|6732.6|6726.6|31
1587389100000|2020-04-20 13:25:00|6743.1|6737.1|6749.1|6743.1|6752.1|6746.1|6743.1|6737.1|17
1587389400000|2020-04-20 13:30:00|6749.6|6743.6|6737.6|6731.6|6749.6|6743.6|6736.6|6730.6|62
1587389700000|2020-04-20 13:35:00|6737.1|6731.1|6749.6|6743.6|6756.6|6750.6|6737.1|6731.1|50
1587390000000|2020-04-20 13:40:00|6749.1|6743.1|6749.1|6743.1|6761.1|6755.1|6743.1|6737.1|112
1587390300000|2020-04-20 13:45:00|6750.6|6744.6|6767.6|6761.6|6773.6|6767.6|6750.6|6744.6|69
1587390600000|2020-04-20 13:50:00|6767.1|6761.1|6774.6|6768.6|6776.1|6770.1|6762.6|6756.6|149
1587390900000|2020-04-20 13:55:00|6775.1|6769.1|6778.6|6772.6|6780.1|6774.1|6771.6|6765.6|147
1587391200000|2020-04-20 14:00:00|6778.1|6772.1|6792.6|6786.6|6795.6|6789.6|6774.6|6768.6|83
1587391500000|2020-04-20 14:05:00|6792.1|6786.1|6789.6|6783.6|6795.6|6789.6|6784.6|6778.6|95
1587391800000|2020-04-20 14:10:00|6789.2|6783.2|6792.7|6786.7|6797.2|6791.2|6785.7|6779.7|197
1587392100000|2020-04-20 14:15:00|6792.2|6786.2|6794.2|6788.2|6796.7|6790.7|6786.7|6780.7|68
1587392400000|2020-04-20 14:20:00|6794.7|6788.7|6789.2|6783.2|6794.7|6788.7|6786.7|6780.7|79
1587392700000|2020-04-20 14:25:00|6788.7|6782.7|6783.2|6777.2|6790.2|6784.2|6783.2|6777.2|89
1587393000000|2020-04-20 14:30:00|6784.2|6778.2|6784.2|6778.2|6789.2|6783.2|6781.2|6775.2|82
1587393300000|2020-04-20 14:35:00|6783.7|6777.7|6778.2|6772.2|6784.7|6778.7|6777.2|6771.2|44
1587393600000|2020-04-20 14:40:00|6778.7|6772.7|6787.7|6782.7|6788.7|6783.7|6776.2|6770.2|75
1587393900000|2020-04-20 14:45:00|6787.2|6782.2|6800.2|6795.2|6807.2|6802.2|6787.2|6782.2|78
1587394200000|2020-04-20 14:50:00|6800.7|6795.7|6804.7|6799.7|6806.7|6801.7|6800.2|6795.2|39
1587394500000|2020-04-20 14:55:00|6805.2|6800.2|6802.7|6797.7|6816.2|6811.2|6799.7|6794.7|74
1587394800000|2020-04-20 15:00:00|6800.7|6795.7|6804.2|6799.2|6809.7|6804.7|6800.7|6795.7|80
1587395100000|2020-04-20 15:05:00|6803.7|6798.7|6808.2|6803.2|6814.2|6809.2|6802.7|6797.7|71
1587395400000|2020-04-20 15:10:00|6807.7|6802.7|6792.2|6787.2|6812.2|6807.2|6791.2|6786.2|61
1587395700000|2020-04-20 15:15:00|6793.2|6788.2|6800.7|6795.7|6802.2|6797.2|6791.2|6786.2|98
1587396000000|2020-04-20 15:20:00|6801.2|6796.2|6812.2|6807.2|6814.2|6809.2|6798.7|6793.7|72
1587396300000|2020-04-20 15:25:00|6811.7|6806.7|6807.7|6802.7|6820.2|6815.2|6807.2|6802.2|216
1587396600000|2020-04-20 15:30:00|6808.2|6801.2|6835.2|6829.2|6839.2|6830.2|6808.2|6801.2|344
1587396900000|2020-04-20 15:35:00|6839.2|6828.2|6852.2|6844.2|6853.2|6845.2|6833.2|6825.2|181
1587397200000|2020-04-20 15:40:00|6851.2|6842.2|6849.2|6840.2|6853.2|6846.2|6848.2|6839.2|31
1587397500000|2020-04-20 15:45:00|6847.2|6841.2|6851.2|6843.2|6853.2|6846.2|6847.2|6839.2|22
1587397800000|2020-04-20 15:50:00|6850.2|6842.2|6849.2|6841.2|6853.2|6845.2|6847.2|6839.2|21
1587398100000|2020-04-20 15:55:00|6848.2|6840.2|6853.2|6844.2|6853.2|6846.2|6848.2|6840.2|8
1587398400000|2020-04-20 16:00:00|6852.2|6845.2|6843.2|6835.2|6853.2|6845.2|6843.2|6835.2|14
1587398700000|2020-04-20 16:05:00|6845.2|6836.2|6847.2|6838.2|6847.2|6840.2|6844.2|6835.2|3
1587399000000|2020-04-20 16:10:00|6846.2|6839.2|6843.2|6836.2|6852.2|6844.2|6843.2|6835.2|26
1587399300000|2020-04-20 16:15:00|6845.2|6837.2|6849.2|6840.2|6851.2|6844.2|6844.2|6837.2|13
1587399600000|2020-04-20 16:20:00|6850.2|6841.2|6853.2|6843.2|6853.2|6843.2|6845.2|6837.2|5
1587399900000|2020-04-20 16:25:00|6852.2|6844.2|6851.2|6842.2|6855.2|6845.2|6849.2|6841.2|4
1587400200000|2020-04-20 16:30:00|6852.2|6843.2|6854.2|6844.2|6855.2|6846.2|6851.2|6842.2|1
1587400500000|2020-04-20 16:35:00|6853.2|6845.2|6855.2|6847.2|6855.2|6849.2|6853.2|6844.2|3
1587400800000|2020-04-20 16:40:00|6854.2|6846.2|6855.2|6846.2|6855.2|6846.2|6853.2|6845.2|1
1587401100000|2020-04-20 16:45:00|6853.2|6844.2|6855.2|6845.2|6855.2|6846.2|6852.2|6844.2|0
1587401400000|2020-04-20 16:50:00|6853.2|6842.2|6854.2|6845.2|6855.2|6845.2|6845.2|6837.2|12
1587401700000|2020-04-20 16:55:00|6851.2|6844.2|6852.2|6842.2|6854.2|6845.2|6848.2|6839.2|8
1587402000000|2020-04-20 17:00:00|6851.2|6840.2|6838.2|6827.2|6851.2|6840.2|6836.2|6826.2|9
1587402300000|2020-04-20 17:05:00|6837.2|6828.2|6840.7|6828.7|6842.2|6830.2|6837.2|6826.2|2
1587402600000|2020-04-20 17:10:00|6841.2|6830.2|6834.2|6827.2|6845.2|6836.2|6834.2|6827.2|8
1587402900000|2020-04-20 17:15:00|6833.2|6820.2|6839.2|6828.2|6841.2|6830.2|6828.2|6818.2|1
1587403200000|2020-04-20 17:20:00|6837.2|6827.2|6834.2|6822.2|6841.2|6830.2|6834.2|6822.2|2
1587403500000|2020-04-20 17:25:00|6833.2|6826.2|6832.2|6820.2|6833.2|6826.2|6831.2|6819.2|1
1587403800000|2020-04-20 17:30:00|6831.2|6822.2|6829.7|6817.7|6832.2|6822.2|6828.2|6816.2|1
1587404100000|2020-04-20 17:35:00|6829.2|6817.2|6824.7|6812.7|6830.2|6818.2|6822.2|6812.2|2
1587404400000|2020-04-20 17:40:00|6825.2|6814.2|6830.2|6818.2|6832.2|6822.2|6825.2|6814.2|3
1587404700000|2020-04-20 17:45:00|6829.7|6817.7|6826.7|6814.7|6830.7|6818.7|6820.2|6812.7|3
1587405000000|2020-04-20 17:50:00|6825.7|6813.7|6832.2|6820.2|6832.2|6822.2|6825.7|6813.7|4
1587405300000|2020-04-20 17:55:00|6831.2|6818.7|6829.5|6817.5|6834.7|6826.2|6828.7|6816.7|14
1587405600000|2020-04-20 18:00:00|6827.5|6815.5|6829.9|6817.9|6832.5|6820.5|6824.7|6812.7|0
1587405900000|2020-04-20 18:05:00|6830|6818|6825.5|6813.5|6832.4|6820.4|6825.4|6813.4|0
1587406200000|2020-04-20 18:10:00|6825.4|6813.4|6810.5|6798.5|6825.9|6813.9|6810.4|6798.4|0
1587406500000|2020-04-20 18:15:00|6810.6|6798.6|6801.1|6789.1|6814.8|6802.8|6798.7|6786.7|0
1587406800000|2020-04-20 18:20:00|6803.1|6791.1|6791.4|6779.4|6803.4|6791.4|6791.4|6779.4|0
1587407100000|2020-04-20 18:25:00|6791.5|6779.5|6775.4|6763.4|6791.9|6779.9|6775.1|6763.1|0
1587407400000|2020-04-20 18:30:00|6775.3|6763.3|6790.1|6778.1|6795.1|6783.1|6775.3|6763.3|0
1587407700000|2020-04-20 18:35:00|6790|6778|6787.6|6775.6|6796.5|6784.5|6785.2|6773.2|0
1587408000000|2020-04-20 18:40:00|6787.7|6775.7|6785.8|6773.8|6790.2|6778.2|6778.3|6766.3|0
1587408300000|2020-04-20 18:45:00|6785.7|6773.7|6792.9|6780.9|6793.1|6781.1|6776.5|6764.5|0
1587408600000|2020-04-20 18:50:00|6792.8|6780.8|6770.6|6758.6|6792.8|6780.8|6770.5|6758.5|0
1587408900000|2020-04-20 18:55:00|6771.6|6759.6|6752.2|6740.2|6772.9|6760.9|6749.5|6737.5|0
1587409200000|2020-04-20 19:00:00|6752.3|6740.3|6762.2|6750.2|6771.3|6759.3|6752.2|6740.2|0
1587409500000|2020-04-20 19:05:00|6762.3|6750.3|6757.9|6745.9|6762.6|6750.6|6747.8|6735.8|0
1587409800000|2020-04-20 19:10:00|6758|6746|6762.5|6750.5|6767.4|6755.4|6755.3|6743.3|0
1587410100000|2020-04-20 19:15:00|6762.3|6750.3|6752.8|6740.8|6765.5|6753.5|6752.8|6740.8|0
1587410400000|2020-04-20 19:20:00|6752.9|6740.9|6762.8|6750.8|6763|6751|6750.7|6738.7|0
1587410700000|2020-04-20 19:25:00|6762.7|6750.7|6768.7|6756.7|6769.8|6757.8|6755.2|6743.2|0
1587411000000|2020-04-20 19:30:00|6768.8|6756.8|6777.3|6765.3|6779.6|6767.6|6762.7|6750.7|0
1587411300000|2020-04-20 19:35:00|6777.2|6765.2|6762.8|6750.8|6777.4|6765.4|6762.8|6750.8|0
1587411600000|2020-04-20 19:40:00|6762.9|6750.9|6765.2|6753.2|6770.1|6758.1|6755.9|6743.9|0
1587411900000|2020-04-20 19:45:00|6765.4|6753.4|6761.9|6749.9|6767.8|6755.8|6756.3|6744.3|0
1587412200000|2020-04-20 19:50:00|6761.2|6749.2|6754.3|6742.3|6763.2|6751.2|6746.4|6734.4|0
1587412500000|2020-04-20 19:55:00|6754.4|6742.4|6755.4|6743.4|6759.6|6747.6|6742.7|6730.7|0
1587412800000|2020-04-20 20:00:00|6755.5|6743.5|6751.7|6739.7|6758.3|6746.3|6750.2|6738.2|0
1587413100000|2020-04-20 20:05:00|6751.2|6739.2|6734|6722|6751.2|6739.2|6733.1|6721.1|0
1587413400000|2020-04-20 20:10:00|6734.1|6722.1|6737.9|6725.9|6745.7|6733.7|6734.1|6722.1|0
1587413700000|2020-04-20 20:15:00|6737.7|6725.7|6737.8|6725.8|6738.5|6726.5|6736.8|6724.8|0
1587414000000|2020-04-20 20:20:00|6737.6|6725.6|6737.6|6725.6|6738.6|6726.6|6737.3|6725.3|0
1587414300000|2020-04-20 20:25:00|6738|6726|6738.4|6726.4|6738.6|6726.6|6738|6726|0
1587414600000|2020-04-20 20:30:00|6738.7|6726.7|6744.8|6732.8|6746.4|6734.4|6735.8|6723.8|0
1587414900000|2020-04-20 20:35:00|6745.5|6733.5|6741.6|6729.6|6747.5|6735.5|6740.9|6728.9|0
1587415200000|2020-04-20 20:40:00|6741.7|6729.7|6748.9|6736.9|6750.1|6738.1|6741.7|6729.7|0
1587415500000|2020-04-20 20:45:00|6749|6737|6746.4|6734.4|6752.2|6740.2|6744.3|6732.3|0
1587415800000|2020-04-20 20:50:00|6746.3|6734.3|6750.1|6738.1|6750.1|6738.1|6745.4|6733.4|0
1587416100000|2020-04-20 20:55:00|6750.2|6738.2|6747.8|6735.8|6752.7|6740.7|6747.6|6735.6|0
1587416400000|2020-04-20 21:00:00|6748.8|6736.8|6750.5|6738.5|6750.5|6738.5|6748|6736|0
1587416700000|2020-04-20 21:05:00|6750.3|6738.3|6748.4|6736.4|6750.3|6738.3|6748|6736|0
1587417000000|2020-04-20 21:10:00|6749|6737|6748.8|6736.8|6749.7|6737.7|6748.6|6736.6|0
1587417300000|2020-04-20 21:15:00|6749|6737|6749.1|6737.1|6749.7|6737.7|6748.8|6736.8|0
1587417600000|2020-04-20 21:20:00|6749.5|6737.5|6750.8|6738.8|6750.8|6738.8|6749.1|6737.1|0
1587417900000|2020-04-20 21:25:00|6750.1|6738.1|6749.5|6737.5|6750.1|6738.1|6748.6|6736.6|0
1587418200000|2020-04-20 21:30:00|6750|6738|6749.8|6737.8|6750|6738|6749.5|6737.5|0
1587418500000|2020-04-20 21:35:00|6749.5|6737.5|6752.2|6740.2|6752.2|6740.2|6749.1|6737.1|0
1587418800000|2020-04-20 21:40:00|6752|6740|6752|6740|6752.4|6740.4|6751.8|6739.8|0
1587419100000|2020-04-20 21:45:00|6751.8|6739.8|6751.3|6739.3|6752.2|6740.2|6751.1|6739.1|0
1587419400000|2020-04-20 21:50:00|6751.1|6739.1|6751.6|6739.6|6752|6740|6751.1|6739.1|0
1587419700000|2020-04-20 21:55:00|6751.3|6739.3|6750.3|6738.3|6751.6|6739.6|6748.6|6736.6|0
1587420000000|2020-04-20 22:00:00|6749.6|6737.6|6754.9|6742.9|6761.9|6749.9|6743.4|6731.4|0
1587420300000|2020-04-20 22:05:00|6755|6743|6751.8|6739.8|6757.2|6745.2|6748.8|6736.8|0
1587420600000|2020-04-20 22:10:00|6752|6740|6749.9|6737.9|6754.2|6742.2|6749.5|6737.5|0
1587420900000|2020-04-20 22:15:00|6750|6738|6747.3|6735.3|6752.3|6740.3|6747.3|6735.3|0
1587421200000|2020-04-20 22:20:00|6747.4|6735.4|6752.8|6740.8|6754.6|6742.6|6747.4|6735.4|0
1587421500000|2020-04-20 22:25:00|6753.2|6741.2|6752.4|6740.4|6753.8|6741.8|6748.9|6736.9|0
1587421800000|2020-04-20 22:30:00|6752.5|6740.5|6768.9|6756.9|6780.2|6768.2|6752.2|6740.2|0
1587422100000|2020-04-20 22:35:00|6769|6757|6776.7|6764.7|6777.4|6765.4|6768.5|6756.5|0
1587422400000|2020-04-20 22:40:00|6776.5|6764.5|6771.3|6759.3|6776.5|6764.5|6769.6|6757.6|0
1587422700000|2020-04-20 22:45:00|6771.2|6759.2|6770.1|6758.1|6774.3|6762.3|6769.6|6757.6|0
1587423000000|2020-04-20 22:50:00|6770.2|6758.2|6778.1|6766.1|6781.4|6769.4|6770.2|6758.2|0
1587423300000|2020-04-20 22:55:00|6777.6|6765.6|6780.2|6768.2|6781.4|6769.4|6775.5|6763.5|0
1587423600000|2020-04-20 23:00:00|6780|6768|6782.8|6770.8|6788.9|6776.9|6779.7|6767.7|0
1587423900000|2020-04-20 23:05:00|6782.7|6770.7|6774.6|6762.6|6782.7|6770.7|6772.9|6760.9|0
1587424200000|2020-04-20 23:10:00|6774.5|6762.5|6776.7|6764.7|6777.1|6765.1|6772.9|6760.9|0
1587424500000|2020-04-20 23:15:00|6776.6|6764.6|6773.6|6761.6|6776.7|6764.7|6772|6760|0
1587424800000|2020-04-20 23:20:00|6773.2|6761.2|6778.6|6766.6|6780|6768|6772.9|6760.9|0
1587425100000|2020-04-20 23:25:00|6778.5|6766.5|6771.2|6759.2|6779.9|6767.9|6771|6759|0
1587425400000|2020-04-20 23:30:00|6771.1|6759.1|6771.2|6759.2|6772.4|6760.4|6766.7|6754.7|0
1587425700000|2020-04-20 23:35:00|6771.1|6759.1|6775.2|6763.2|6777.5|6765.5|6766.5|6754.5|0
1587426000000|2020-04-20 23:40:00|6775.3|6763.3|6776.1|6764.1|6779.2|6767.2|6773.1|6761.1|0
1587426300000|2020-04-20 23:45:00|6775.5|6763.5|6761.2|6749.2|6776.1|6764.1|6760.6|6748.6|0
1587426600000|2020-04-20 23:50:00|6760.8|6748.8|6762.4|6750.4|6762.7|6750.7|6756.1|6744.1|0
1587426900000|2020-04-20 23:55:00|6762.7|6750.7|6768.1|6756.1|6768.8|6756.8|6762.4|6750.4|0
1587427200000|2020-04-21 00:00:00|6768|6756|6778.4|6766.4|6778.4|6766.4|6767.8|6755.8|0
1587427500000|2020-04-21 00:05:00|6778.5|6766.5|6777.9|6765.9|6780.5|6768.5|6772.5|6760.5|0
1587427800000|2020-04-21 00:10:00|6777.3|6765.3|6761|6749|6778.4|6766.4|6759.8|6747.8|0
1587428100000|2020-04-21 00:15:00|6760.8|6748.8|6759.9|6747.9|6764.3|6752.3|6753.9|6741.9|0
1587428400000|2020-04-21 00:20:00|6760.3|6748.3|6764.5|6752.5|6764.6|6752.6|6752.9|6740.9|0
1587428700000|2020-04-21 00:25:00|6764.6|6752.6|6770.4|6758.4|6771.5|6759.5|6761.1|6749.1|0
1587429000000|2020-04-21 00:30:00|6770.8|6758.8|6769.3|6757.3|6776|6764|6767|6755|0
1587429300000|2020-04-21 00:35:00|6769.2|6757.2|6779.6|6767.6|6780.9|6768.9|6767|6755|0
1587429600000|2020-04-21 00:40:00|6779.1|6767.1|6783.2|6771.2|6783.2|6771.2|6776.1|6764.1|0
1587429900000|2020-04-21 00:45:00|6783.1|6771.1|6792.7|6780.7|6799.7|6787.7|6782|6770|0
1587430200000|2020-04-21 00:50:00|6792.3|6780.3|6786.8|6774.8|6792.7|6780.7|6784.5|6772.5|0
1587430500000|2020-04-21 00:55:00|6786.7|6774.7|6785.5|6773.5|6790.3|6778.3|6782|6770|0
1587430800000|2020-04-21 01:00:00|6785.6|6773.6|6785.9|6773.9|6792.7|6780.7|6783.6|6771.6|0
1587431100000|2020-04-21 01:05:00|6785.8|6773.8|6783.6|6771.6|6785.9|6773.9|6781.1|6769.1|0
1587431400000|2020-04-21 01:10:00|6784|6772|6774.4|6762.4|6786|6774|6774.4|6762.4|0
1587431700000|2020-04-21 01:15:00|6774|6762|6787.2|6775.2|6789.6|6777.6|6772.1|6760.1|0
1587432000000|2020-04-21 01:20:00|6787.6|6775.6|6797.8|6785.8|6802.5|6790.5|6786.1|6774.1|0
1587432300000|2020-04-21 01:25:00|6797.9|6785.9|6795.5|6783.5|6800.1|6788.1|6793.2|6781.2|0
1587432600000|2020-04-21 01:30:00|6795.6|6783.6|6792|6780|6797.8|6785.8|6788.5|6776.5|0
1587432900000|2020-04-21 01:35:00|6791.9|6779.9|6783.8|6771.8|6793.1|6781.1|6783.8|6771.8|0
1587433200000|2020-04-21 01:40:00|6784.9|6772.9|6778.2|6766.2|6784.9|6772.9|6775.6|6763.6|0
1587433500000|2020-04-21 01:45:00|6777.7|6765.7|6764.5|6752.5|6777.7|6765.7|6758.7|6746.7|0
1587433800000|2020-04-21 01:50:00|6764|6752|6765.9|6753.9|6765.9|6753.9|6758.8|6746.8|0
1587434100000|2020-04-21 01:55:00|6765.8|6753.8|6752.7|6740.7|6765.8|6753.8|6749.4|6737.4|0
1587434400000|2020-04-21 02:00:00|6754.1|6742.1|6761.2|6749.2|6763.6|6751.6|6749.4|6737.4|0
1587434700000|2020-04-21 02:05:00|6760.8|6748.8|6744.7|6732.7|6761.3|6749.3|6742.5|6730.5|0
1587435000000|2020-04-21 02:10:00|6744.8|6732.8|6751.7|6739.7|6758.7|6746.7|6744.7|6732.7|0
1587435300000|2020-04-21 02:15:00|6751.3|6739.3|6749.3|6737.3|6755.3|6743.3|6740.2|6728.2|0
1587435600000|2020-04-21 02:20:00|6749.4|6737.4|6740.2|6728.2|6749.4|6737.4|6739.9|6727.9|0
1587435900000|2020-04-21 02:25:00|6740.1|6728.1|6701.6|6689.6|6742.4|6730.4|6687.6|6675.6|0
1587436200000|2020-04-21 02:30:00|6702.4|6690.4|6709.5|6697.5|6715.5|6703.5|6698.4|6686.4|0
1587436500000|2020-04-21 02:35:00|6709.1|6697.1|6684.9|6672.9|6709.6|6697.6|6680.1|6668.1|0
1587436800000|2020-04-21 02:40:00|6684.8|6672.8|6687.9|6675.9|6691.3|6679.3|6661.9|6649.9|0
1587437100000|2020-04-21 02:45:00|6688|6676|6717|6705|6717.1|6705.1|6686.7|6674.7|0
1587437400000|2020-04-21 02:50:00|6717.1|6705.1|6706.1|6694.1|6728.9|6716.9|6696.2|6684.2|0
1587437700000|2020-04-21 02:55:00|6705.7|6693.7|6696.9|6684.9|6711.8|6699.8|6694.5|6682.5|0
1587438000000|2020-04-21 03:00:00|6696.5|6684.5|6696.8|6684.8|6698.1|6686.1|6680.6|6668.6|0
1587438300000|2020-04-21 03:05:00|6695.7|6683.7|6710.1|6698.1|6710.1|6698.1|6691|6679|0
1587438600000|2020-04-21 03:10:00|6709.7|6697.7|6698.7|6686.7|6711.3|6699.3|6698.6|6686.6|0
1587438900000|2020-04-21 03:15:00|6698.6|6686.6|6687.2|6675.2|6704.7|6692.7|6687.2|6675.2|0
1587439200000|2020-04-21 03:20:00|6687.3|6675.3|6688.2|6676.2|6693|6681|6683.7|6671.7|0
1587439500000|2020-04-21 03:25:00|6687.4|6675.4|6687|6675|6690.6|6678.6|6678.9|6666.9|0
1587439800000|2020-04-21 03:30:00|6688.2|6676.2|6697.4|6685.4|6698.7|6686.7|6687|6675|0
1587440100000|2020-04-21 03:35:00|6697.5|6685.5|6696.5|6684.5|6700|6688|6690.9|6678.9|0
1587440400000|2020-04-21 03:40:00|6696.1|6684.1|6676.6|6664.6|6696.1|6684.1|6676.6|6664.6|0
1587440700000|2020-04-21 03:45:00|6676.7|6664.7|6689.8|6677.8|6690.5|6678.5|6676.6|6664.6|0
1587441000000|2020-04-21 03:50:00|6690.5|6678.5|6688.1|6676.1|6697.5|6685.5|6685.8|6673.8|0
1587441300000|2020-04-21 03:55:00|6687.7|6675.7|6689.2|6677.2|6693.9|6681.9|6684.7|6672.7|0
1587441600000|2020-04-21 04:00:00|6689.7|6677.7|6706.7|6694.7|6709|6697|6682.1|6670.1|0
1587441900000|2020-04-21 04:05:00|6706.6|6694.6|6695.1|6683.1|6706.7|6694.7|6695.1|6683.1|0
1587442200000|2020-04-21 04:10:00|6695|6683|6694|6682|6695.2|6683.2|6690.6|6678.6|0
1587442500000|2020-04-21 04:15:00|6694.4|6682.4|6689.7|6677.7|6695.1|6683.1|6681.1|6669.1|0
1587442800000|2020-04-21 04:20:00|6689.3|6677.3|6698|6686|6700.3|6688.3|6688.5|6676.5|0
1587443100000|2020-04-21 04:25:00|6697.9|6685.9|6699.3|6687.3|6700.3|6688.3|6693.4|6681.4|0
1587443400000|2020-04-21 04:30:00|6699.7|6687.7|6709.5|6697.5|6711.7|6699.7|6698|6686|0
1587443700000|2020-04-21 04:35:00|6709.4|6697.4|6702.5|6690.5|6711.8|6699.8|6700.6|6688.6|0
1587444000000|2020-04-21 04:40:00|6702.4|6690.4|6698.9|6686.9|6704.8|6692.8|6697.7|6685.7|0
1587444300000|2020-04-21 04:45:00|6699.4|6687.4|6704.8|6692.8|6708.3|6696.3|6699.4|6687.4|0
1587444600000|2020-04-21 04:50:00|6704.9|6692.9|6705.8|6693.8|6709.4|6697.4|6701.2|6689.2|0
1587444900000|2020-04-21 04:55:00|6706.2|6694.2|6699.9|6687.9|6706.9|6694.9|6698.8|6686.8|0
1587445200000|2020-04-21 05:00:00|6700|6688|6698.8|6686.8|6703.5|6691.5|6693|6681|0
1587445500000|2020-04-21 05:05:00|6698.7|6686.7|6695.3|6683.3|6698.7|6686.7|6690.5|6678.5|0
1587445800000|2020-04-21 05:10:00|6694.8|6682.8|6701.2|6689.2|6704.7|6692.7|6688.5|6676.5|0
1587446100000|2020-04-21 05:15:00|6701.7|6689.7|6712.6|6700.6|6713.8|6701.8|6700.1|6688.1|0
1587446400000|2020-04-21 05:20:00|6713.1|6701.1|6711|6699|6718.5|6706.5|6708.2|6696.2|0
1587446700000|2020-04-21 05:25:00|6711.1|6699.1|6702.9|6690.9|6712.2|6700.2|6700.6|6688.6|0
1587447000000|2020-04-21 05:30:00|6703.3|6691.3|6711.1|6699.1|6711.1|6699.1|6692.7|6680.7|0
1587447300000|2020-04-21 05:35:00|6711|6699|6697.1|6685.1|6711|6699|6694.7|6682.7|0
1587447600000|2020-04-21 05:40:00|6697.5|6685.5|6697|6685|6700.6|6688.6|6692.5|6680.5|0
1587447900000|2020-04-21 05:45:00|6696.1|6684.1|6682.9|6670.9|6697.1|6685.1|6677.9|6665.9|0
1587448200000|2020-04-21 05:50:00|6683.3|6671.3|6692.3|6680.3|6692.3|6680.3|6683.3|6671.3|0
1587448500000|2020-04-21 05:55:00|6692.2|6680.2|6692.1|6680.1|6692.4|6680.4|6687.6|6675.6|0
1587448800000|2020-04-21 06:00:00|6693.3|6681.3|6711.2|6706.2|6714.2|6709.2|6693.3|6681.3|25
1587449100000|2020-04-21 06:05:00|6712.2|6707.2|6703.7|6698.7|6718.7|6713.7|6703.2|6698.2|16
1587449400000|2020-04-21 06:10:00|6703.2|6698.2|6710.7|6705.7|6712.7|6707.7|6703.2|6698.2|9
1587449700000|2020-04-21 06:15:00|6710.2|6705.2|6715.2|6710.2|6719.7|6714.7|6709.2|6704.2|19
1587450000000|2020-04-21 06:20:00|6716.2|6711.2|6724.2|6719.2|6728.7|6723.7|6716.2|6711.2|12
1587450300000|2020-04-21 06:25:00|6723.7|6718.7|6723.2|6718.2|6728.7|6723.7|6715.2|6710.2|10
1587450600000|2020-04-21 06:30:00|6723.7|6718.7|6726.7|6721.7|6733.7|6728.7|6722.7|6717.7|11
1587450900000|2020-04-21 06:35:00|6728.2|6723.2|6720.2|6715.2|6728.2|6723.2|6719.7|6714.7|3
1587451200000|2020-04-21 06:40:00|6720.7|6715.7|6722.2|6717.2|6722.7|6717.7|6711.7|6706.7|10
1587451500000|2020-04-21 06:45:00|6721.7|6716.7|6721.7|6716.7|6728.7|6723.7|6721.2|6716.2|2
1587451800000|2020-04-21 06:50:00|6723.2|6718.2|6729.7|6724.7|6733.2|6728.2|6722.2|6717.2|12
1587452100000|2020-04-21 06:55:00|6729.2|6724.2|6739.7|6734.7|6741.2|6736.2|6728.2|6723.2|23
1587452400000|2020-04-21 07:00:00|6737.2|6732.2|6770.2|6765.2|6777.2|6772.2|6737.2|6732.2|190
1587452700000|2020-04-21 07:05:00|6768.2|6763.2|6742.2|6737.2|6773.2|6768.2|6742.2|6737.2|223
1587453000000|2020-04-21 07:10:00|6742.7|6737.7|6739.2|6734.2|6747.2|6742.2|6729.2|6724.2|48
1587453300000|2020-04-21 07:15:00|6738.7|6733.7|6730.2|6725.2|6743.7|6738.7|6729.2|6724.2|55
1587453600000|2020-04-21 07:20:00|6729.7|6724.7|6715.2|6710.2|6729.7|6724.7|6714.7|6709.7|76
1587453900000|2020-04-21 07:25:00|6714.7|6709.7|6716.7|6711.7|6723.7|6718.7|6713.7|6708.7|25
1587454200000|2020-04-21 07:30:00|6715.7|6710.7|6710.2|6705.2|6721.7|6716.7|6710.2|6705.2|16
1587454500000|2020-04-21 07:35:00|6709.7|6704.7|6698.7|6693.7|6710.7|6705.7|6698.2|6693.2|11
1587454800000|2020-04-21 07:40:00|6698.5|6693.5|6701.5|6696.5|6708|6703|6694.5|6689.5|33
1587455100000|2020-04-21 07:45:00|6702|6697|6708.5|6703.5|6709.5|6704.5|6696.5|6691.5|32
1587455400000|2020-04-21 07:50:00|6708|6703|6713.5|6708.5|6718|6713|6705|6700|30
1587455700000|2020-04-21 07:55:00|6714|6709|6713|6708|6721|6716|6713|6708|13
1587456000000|2020-04-21 08:00:00|6712.5|6707.5|6727.5|6722.5|6730.5|6725.5|6712.5|6707.5|38
1587456300000|2020-04-21 08:05:00|6728|6723|6735.5|6730.5|6737.5|6732.5|6720.5|6715.5|49
1587456600000|2020-04-21 08:10:00|6736|6731|6736.5|6731.5|6749.5|6744.5|6734.5|6729.5|57
1587456900000|2020-04-21 08:15:00|6737|6732|6742.5|6737.5|6744.5|6739.5|6737|6732|29
1587457200000|2020-04-21 08:20:00|6742|6737|6735|6730|6745|6740|6735|6730|19
1587457500000|2020-04-21 08:25:00|6733.5|6728.5|6737.5|6732.5|6737.5|6732.5|6730|6725|48
1587457800000|2020-04-21 08:30:00|6737|6732|6722.5|6717.5|6737|6732|6720.5|6715.5|31
1587458100000|2020-04-21 08:35:00|6723|6718|6735.5|6730.5|6736|6731|6723|6718|20
1587458400000|2020-04-21 08:40:00|6736|6731|6733.5|6728.5|6738.5|6733.5|6730|6725|61
1587458700000|2020-04-21 08:45:00|6733|6728|6749.5|6744.5|6750.5|6745.5|6732|6727|37
1587459000000|2020-04-21 08:50:00|6750|6745|6750.5|6745.5|6761|6756|6747.5|6742.5|63
1587459300000|2020-04-21 08:55:00|6751|6746|6736|6731|6754|6749|6735|6730|27
1587459600000|2020-04-21 09:00:00|6737|6732|6742.5|6737.5|6747.5|6742.5|6736|6731|27
1587459900000|2020-04-21 09:05:00|6743|6738|6752.5|6747.5|6754.5|6749.5|6741.5|6736.5|42
1587460200000|2020-04-21 09:10:00|6753|6748|6731.5|6726.5|6761|6756|6729.5|6724.5|108
1587460500000|2020-04-21 09:15:00|6732|6727|6726.5|6721.5|6737.5|6732.5|6726|6721|59
1587460800000|2020-04-21 09:20:00|6727|6722|6731.5|6726.5|6738|6733|6726.5|6721.5|23
1587461100000|2020-04-21 09:25:00|6731|6726|6724.5|6719.5|6731.5|6726.5|6724|6719|7
1587461400000|2020-04-21 09:30:00|6725|6720|6714.5|6709.5|6733.5|6728.5|6714.5|6709.5|56
1587461700000|2020-04-21 09:35:00|6715|6710|6730.5|6725.5|6732.5|6727.5|6715|6710|36
1587462000000|2020-04-21 09:40:00|6730|6725|6729|6724|6732.5|6727.5|6728|6723|32
1587462300000|2020-04-21 09:45:00|6728.5|6723.5|6721.5|6716.5|6732|6727|6706|6701|85
1587462600000|2020-04-21 09:50:00|6721|6716|6713.5|6708.5|6721|6716|6710.5|6705.5|24
1587462900000|2020-04-21 09:55:00|6714|6709|6722.5|6717.5|6724|6719|6709.5|6704.5|44
1587463200000|2020-04-21 10:00:00|6722|6717|6727.5|6722.5|6733.5|6728.5|6720.5|6715.5|61
1587463500000|2020-04-21 10:05:00|6728|6723|6724.5|6719.5|6730.5|6725.5|6719|6714|34
1587463800000|2020-04-21 10:10:00|6725|6720|6703|6698|6728.5|6723.5|6701|6696|64
1587464100000|2020-04-21 10:15:00|6702.5|6697.5|6700.5|6695.5|6707.5|6702.5|6700.5|6695.5|18
1587464400000|2020-04-21 10:20:00|6701|6696|6703|6698|6704.5|6699.5|6697|6692|25
1587464700000|2020-04-21 10:25:00|6702.5|6697.5|6702.5|6697.5|6705.5|6700.5|6700.5|6695.5|75
1587465000000|2020-04-21 10:30:00|6702|6697|6707.5|6702.5|6709.5|6704.5|6696.5|6691.5|93
1587465300000|2020-04-21 10:35:00|6708|6703|6711|6706|6716|6711|6706|6701|76
1587465600000|2020-04-21 10:40:00|6712.5|6707.5|6724.5|6719.5|6724.5|6719.5|6712|6707|32
1587465900000|2020-04-21 10:45:00|6725|6720|6722.5|6717.5|6731.5|6726.5|6722.5|6717.5|85
1587466200000|2020-04-21 10:50:00|6723|6718|6724.5|6719.5|6730|6725|6723|6718|93
1587466500000|2020-04-21 10:55:00|6725|6720|6727.5|6722.5|6731|6726|6724.5|6719.5|19
1587466800000|2020-04-21 11:00:00|6728.5|6723.5|6736.5|6731.5|6738.5|6733.5|6728.5|6723.5|26
1587467100000|2020-04-21 11:05:00|6735.5|6730.5|6716.5|6711.5|6736|6731|6715.5|6710.5|60
1587467400000|2020-04-21 11:10:00|6716|6711|6716.5|6711.5|6716.5|6711.5|6704.5|6699.5|42
1587467700000|2020-04-21 11:15:00|6716|6711|6717|6712|6717.5|6712.5|6712|6707|17
1587468000000|2020-04-21 11:20:00|6718|6713|6715.5|6710.5|6719.5|6714.5|6713.5|6708.5|11
1587468300000|2020-04-21 11:25:00|6716|6711|6708.5|6703.5|6719.5|6714.5|6708.5|6703.5|25
1587468600000|2020-04-21 11:30:00|6709|6704|6708.5|6703.5|6715.5|6710.5|6707|6702|20
1587468900000|2020-04-21 11:35:00|6708|6703|6710.5|6705.5|6713.5|6708.5|6703|6698|41
1587469200000|2020-04-21 11:40:00|6714|6709|6716|6711|6717|6712|6713.5|6708.5|14
1587469500000|2020-04-21 11:45:00|6716.5|6711.5|6717|6712|6721.5|6716.5|6712.5|6707.5|70
1587469800000|2020-04-21 11:50:00|6716.5|6711.5|6718|6713|6719.5|6714.5|6711|6706|89
1587470100000|2020-04-21 11:55:00|6718.5|6713.5|6707|6702|6719.5|6714.5|6704|6699|28
1587470400000|2020-04-21 12:00:00|6706.5|6701.5|6698|6693|6706.5|6701.5|6697|6692|60
1587470700000|2020-04-21 12:05:00|6698.5|6693.5|6692|6687|6699.5|6694.5|6689|6684|54
1587471000000|2020-04-21 12:10:00|6691.5|6686.5|6699|6694|6700.5|6695.5|6689.5|6684.5|102
1587471300000|2020-04-21 12:15:00|6699.5|6694.5|6686.5|6681.5|6700|6695|6686.5|6681.5|36
1587471600000|2020-04-21 12:20:00|6687|6682|6692.5|6687.5|6692.5|6687.5|6682|6677|58
1587471900000|2020-04-21 12:25:00|6692|6687|6705|6700|6706|6701|6691.5|6686.5|29
1587472200000|2020-04-21 12:30:00|6704.5|6699.5|6697.5|6692.5|6704.5|6699.5|6694.5|6689.5|36
1587472500000|2020-04-21 12:35:00|6697|6692|6695|6690|6699.5|6694.5|6694|6689|9
1587472800000|2020-04-21 12:40:00|6694.5|6689.5|6690|6685|6695.5|6690.5|6690|6685|20
1587473100000|2020-04-21 12:45:00|6690.5|6685.5|6681|6676|6691.5|6686.5|6678.5|6673.5|26
1587473400000|2020-04-21 12:50:00|6681.5|6676.5|6682|6677|6685|6680|6679.5|6674.5|37
1587473700000|2020-04-21 12:55:00|6681.5|6676.5|6671|6666|6681.5|6676.5|6671|6666|21
1587474000000|2020-04-21 13:00:00|6671.5|6666.5|6675.5|6670.5|6676.5|6671.5|6671.5|6666.5|20
1587474300000|2020-04-21 13:05:00|6674|6669|6672.5|6667.5|6681.5|6676.5|6672.5|6667.5|54
1587474600000|2020-04-21 13:10:00|6673|6668|6672.5|6667.5|6674.5|6669.5|6671|6666|24
1587474900000|2020-04-21 13:15:00|6673.5|6668.5|6671|6666|6675.5|6670.5|6667.5|6662.5|36
1587475200000|2020-04-21 13:20:00|6672|6667|6682.5|6677.5|6683|6678|6671|6666|39
1587475500000|2020-04-21 13:25:00|6683|6678|6691|6686|6691|6686|6683|6678|96
1587475800000|2020-04-21 13:30:00|6690.5|6685.5|6686.5|6681.5|6692.5|6687.5|6683.5|6678.5|83
1587476100000|2020-04-21 13:35:00|6687|6682|6671.5|6666.5|6687|6682|6669.5|6664.5|61
1587476400000|2020-04-21 13:40:00|6671|6666|6696.5|6691.5|6697.5|6692.5|6670|6665|50
1587476700000|2020-04-21 13:45:00|6697|6692|6718|6713|6725.5|6720.5|6693|6688|158
1587477000000|2020-04-21 13:50:00|6718.5|6713.5|6718|6713|6724|6719|6711|6706|100
1587477300000|2020-04-21 13:55:00|6718.5|6713.5|6720|6715|6738|6733|6716|6711|56
1587477600000|2020-04-21 14:00:00|6719.5|6714.5|6716|6711|6723.5|6718.5|6705|6700|75
1587477900000|2020-04-21 14:05:00|6716.5|6711.5|6706|6701|6718.5|6713.5|6705.5|6700.5|54
1587478200000|2020-04-21 14:10:00|6704.9|6699.9|6702.9|6697.9|6708.9|6703.9|6698.4|6693.4|55
1587478500000|2020-04-21 14:15:00|6702.4|6697.4|6692.9|6687.9|6703.4|6698.4|6691.9|6686.9|38
1587478800000|2020-04-21 14:20:00|6693.4|6688.4|6704.9|6699.9|6705.4|6700.4|6689.4|6684.4|57
1587479100000|2020-04-21 14:25:00|6704.4|6699.4|6702.9|6697.9|6708.4|6703.4|6691.9|6686.9|186
1587479400000|2020-04-21 14:30:00|6702.4|6697.4|6693.4|6688.4|6705.4|6700.4|6689.9|6684.9|53
1587479700000|2020-04-21 14:35:00|6693.9|6688.9|6698.9|6693.9|6702.4|6697.4|6688.9|6683.9|33
1587480000000|2020-04-21 14:40:00|6697.9|6692.9|6698.9|6693.9|6703.9|6698.9|6692.9|6687.9|80
1587480300000|2020-04-21 14:45:00|6698.4|6693.4|6680.4|6675.4|6701.4|6696.4|6680.4|6675.4|55
1587480600000|2020-04-21 14:50:00|6680.9|6675.9|6684.4|6679.4|6687.4|6682.4|6679.9|6674.9|83
1587480900000|2020-04-21 14:55:00|6684.9|6679.9|6679.4|6674.4|6689.4|6684.4|6677.4|6672.4|78
1587481200000|2020-04-21 15:00:00|6678.9|6673.9|6671.9|6666.9|6680.4|6675.4|6671.4|6666.4|192
1587481500000|2020-04-21 15:05:00|6672.4|6667.4|6665.9|6660.9|6674.4|6669.4|6663.9|6658.9|52
1587481800000|2020-04-21 15:10:00|6664.9|6659.9|6653.9|6648.9|6666.4|6661.4|6653.9|6648.9|139
1587482100000|2020-04-21 15:15:00|6653.4|6648.4|6658.4|6653.4|6658.4|6653.4|6650.9|6645.9|110
1587482400000|2020-04-21 15:20:00|6657.9|6652.9|6659.9|6654.9|6667.9|6662.9|6656.9|6651.9|126
1587482700000|2020-04-21 15:25:00|6660.4|6655.4|6646.9|6641.9|6660.4|6655.4|6644.4|6639.4|314
1587483000000|2020-04-21 15:30:00|6648.4|6640.4|6641.4|6632.4|6673.4|6666.4|6634.4|6627.4|698
1587483300000|2020-04-21 15:35:00|6638.4|6628.4|6639.4|6632.4|6643.4|6636.4|6623.4|6615.4|124
1587483600000|2020-04-21 15:40:00|6638.4|6630.4|6624.4|6616.4|6638.4|6631.4|6623.4|6615.4|90
1587483900000|2020-04-21 15:45:00|6621.4|6614.4|6624.4|6616.4|6626.4|6618.4|6617.4|6611.4|71
1587484200000|2020-04-21 15:50:00|6623.4|6617.4|6640.4|6631.4|6640.4|6632.4|6623.4|6616.4|82
1587484500000|2020-04-21 15:55:00|6638.4|6630.4|6645.4|6637.4|6645.4|6637.4|6635.4|6627.4|47
1587484800000|2020-04-21 16:00:00|6644.4|6636.4|6640.4|6631.4|6646.4|6637.4|6636.4|6627.4|9
1587485100000|2020-04-21 16:05:00|6641.4|6632.4|6642.4|6633.4|6646.4|6638.4|6637.4|6629.4|14
1587485400000|2020-04-21 16:10:00|6641.4|6632.4|6638.4|6630.4|6653.4|6645.4|6638.4|6630.4|51
1587485700000|2020-04-21 16:15:00|6641.4|6631.4|6642.4|6633.4|6643.4|6633.4|6632.4|6623.4|10
1587486000000|2020-04-21 16:20:00|6641.4|6634.4|6639.4|6630.4|6647.4|6639.4|6638.4|6630.4|13
1587486300000|2020-04-21 16:25:00|6640.4|6631.4|6639.4|6630.4|6646.4|6638.4|6638.4|6630.4|13
1587486600000|2020-04-21 16:30:00|6641.4|6631.4|6637.4|6628.4|6643.4|6634.4|6636.4|6628.4|5
1587486900000|2020-04-21 16:35:00|6636.4|6629.4|6640.4|6632.4|6642.4|6633.4|6634.4|6627.4|0
1587487200000|2020-04-21 16:40:00|6639.4|6630.4|6633.4|6624.4|6644.4|6635.4|6633.4|6624.4|7
1587487500000|2020-04-21 16:45:00|6634.4|6625.4|6642.4|6633.4|6642.4|6633.4|6633.4|6624.4|1
1587487800000|2020-04-21 16:50:00|6641.4|6634.4|6650.4|6640.4|6653.4|6643.4|6641.4|6634.4|8
1587488100000|2020-04-21 16:55:00|6651.4|6641.4|6653.4|6643.4|6655.4|6643.4|6649.4|6639.4|0
1587488400000|2020-04-21 17:00:00|6652.4|6642.4|6658.4|6646.4|6658.4|6648.4|6651.4|6640.4|1
1587488700000|2020-04-21 17:05:00|6657.9|6645.9|6654.9|6642.9|6659.4|6648.4|6650.4|6640.4|2
1587489000000|2020-04-21 17:10:00|6654.4|6642.4|6648.9|6636.9|6655.4|6644.4|6648.9|6636.9|0
1587489300000|2020-04-21 17:15:00|6649.4|6637.4|6650.4|6640.4|6652.4|6642.4|6648.4|6636.4|0
1587489600000|2020-04-21 17:20:00|6654.9|6641.4|6656.9|6644.9|6659.4|6648.4|6653.4|6638.4|4
1587489900000|2020-04-21 17:25:00|6656.4|6644.4|6654.4|6642.4|6657.4|6645.4|6649.4|6637.4|0
1587490200000|2020-04-21 17:30:00|6653.9|6641.9|6652.9|6640.9|6653.9|6641.9|6649.4|6637.4|0
1587490500000|2020-04-21 17:35:00|6651.9|6639.9|6656.4|6647.4|6656.4|6647.4|6650.4|6639.4|0
1587490800000|2020-04-21 17:40:00|6654.4|6644.4|6655.9|6643.9|6656.9|6645.4|6649.4|6639.4|1
1587491100000|2020-04-21 17:45:00|6655.4|6643.4|6637.4|6625.4|6657.4|6645.4|6632.4|6622.9|31
1587491400000|2020-04-21 17:50:00|6636.9|6626.4|6643.4|6631.4|6643.4|6633.4|6636.4|6624.4|17
1587491700000|2020-04-21 17:55:00|6641.4|6632.4|6631.4|6626.4|6643.4|6632.4|6631.4|6621.4|74
1587492000000|2020-04-21 18:00:00|6641.6|6629.6|6644.9|6632.9|6647.2|6635.2|6634.3|6622.3|0
1587492300000|2020-04-21 18:05:00|6644.8|6632.8|6650.1|6638.1|6655|6643|6639.9|6627.9|0
1587492600000|2020-04-21 18:10:00|6650|6638|6652.7|6640.7|6655|6643|6645.3|6633.3|0
1587492900000|2020-04-21 18:15:00|6652.6|6640.6|6649.4|6637.4|6657.3|6645.3|6646.6|6634.6|0
1587493200000|2020-04-21 18:20:00|6648.3|6636.3|6669|6657|6674.1|6662.1|6644.4|6632.4|0
1587493500000|2020-04-21 18:25:00|6669.1|6657.1|6663.7|6651.7|6676.3|6664.3|6659.4|6647.4|0
1587493800000|2020-04-21 18:30:00|6663.8|6651.8|6656.1|6644.1|6666.3|6654.3|6656|6644|0
1587494100000|2020-04-21 18:35:00|6656|6644|6646.8|6634.8|6658.7|6646.7|6645.9|6633.9|0
1587494400000|2020-04-21 18:40:00|6646.7|6634.7|6636.8|6624.8|6646.8|6634.8|6632|6620|0
1587494700000|2020-04-21 18:45:00|6636.7|6624.7|6634.8|6622.8|6640|6628|6631.7|6619.7|0
1587495000000|2020-04-21 18:50:00|6634.6|6622.6|6638.1|6626.1|6642.2|6630.2|6632.2|6620.2|0
1587495300000|2020-04-21 18:55:00|6638|6626|6634.9|6622.9|6638.1|6626.1|6630.1|6618.1|0
1587495600000|2020-04-21 19:00:00|6635|6623|6649.5|6637.5|6649.5|6637.5|6635|6623|0
1587495900000|2020-04-21 19:05:00|6649.6|6637.6|6627.4|6615.4|6649.6|6637.6|6622.2|6610.2|0
1587496200000|2020-04-21 19:10:00|6627.3|6615.3|6649.5|6637.5|6649.6|6637.6|6627.3|6615.3|0
1587496500000|2020-04-21 19:15:00|6649.6|6637.6|6657.3|6645.3|6657.6|6645.6|6645.1|6633.1|0
1587496800000|2020-04-21 19:20:00|6657.2|6645.2|6652.3|6640.3|6661.1|6649.1|6652.2|6640.2|0
1587497100000|2020-04-21 19:25:00|6652.4|6640.4|6656.4|6644.4|6661.4|6649.4|6649.6|6637.6|0
1587497400000|2020-04-21 19:30:00|6656.3|6644.3|6660.7|6648.7|6663.4|6651.4|6650.5|6638.5|0
1587497700000|2020-04-21 19:35:00|6659.7|6647.7|6676.4|6664.4|6686.7|6674.7|6658.3|6646.3|0
1587498000000|2020-04-21 19:40:00|6677.4|6665.4|6667.7|6655.7|6678.8|6666.8|6666.3|6654.3|0
1587498300000|2020-04-21 19:45:00|6666.7|6654.7|6653.5|6641.5|6669.1|6657.1|6653.5|6641.5|0
1587498600000|2020-04-21 19:50:00|6652.2|6640.2|6630.8|6618.8|6656.2|6644.2|6630.6|6618.6|0
1587498900000|2020-04-21 19:55:00|6630.9|6618.9|6646.4|6634.4|6660.6|6648.6|6630.9|6618.9|0
1587499200000|2020-04-21 20:00:00|6647.4|6635.4|6652.8|6640.8|6658.7|6646.7|6644.3|6632.3|0
1587499500000|2020-04-21 20:05:00|6652.9|6640.9|6649|6637|6655.4|6643.4|6646.9|6634.9|0
1587499800000|2020-04-21 20:10:00|6649.1|6637.1|6654.6|6642.6|6657.9|6645.9|6646.4|6634.4|0
1587500100000|2020-04-21 20:15:00|6655.3|6643.3|6655|6643|6655.3|6643.3|6653.3|6641.3|0
1587500400000|2020-04-21 20:20:00|6655.3|6643.3|6652.2|6640.2|6655.5|6643.5|6652.2|6640.2|0
1587500700000|2020-04-21 20:25:00|6652.4|6640.4|6652.6|6640.6|6653.7|6641.7|6652.2|6640.2|0
1587501000000|2020-04-21 20:30:00|6652.2|6640.2|6657.6|6645.6|6659.7|6647.7|6650|6638|0
1587501300000|2020-04-21 20:35:00|6658.1|6646.1|6650|6638|6658.5|6646.5|6650|6638|0
1587501600000|2020-04-21 20:40:00|6650.5|6638.5|6650.9|6638.9|6653.8|6641.8|6650|6638|0
1587501900000|2020-04-21 20:45:00|6648.5|6636.5|6649.7|6637.7|6650.2|6638.2|6648|6636|0
1587502200000|2020-04-21 20:50:00|6649.6|6637.6|6649.7|6637.7|6650.2|6638.2|6648|6636|0
1587502500000|2020-04-21 20:55:00|6650.1|6638.1|6653.6|6641.6|6657.3|6645.3|6643.8|6631.8|0
1587502800000|2020-04-21 21:00:00|6656.4|6644.4|6659|6647|6659.5|6647.5|6656.4|6644.4|0
1587503100000|2020-04-21 21:05:00|6659.2|6647.2|6664.4|6652.4|6664.4|6652.4|6658.8|6646.8|0
1587503400000|2020-04-21 21:10:00|6664.2|6652.2|6664.9|6652.9|6667.9|6655.9|6664|6652|0
1587503700000|2020-04-21 21:15:00|6664.2|6652.2|6666.2|6654.2|6666.2|6654.2|6663.6|6651.6|0
1587504000000|2020-04-21 21:20:00|6665.9|6653.9|6664.4|6652.4|6665.9|6653.9|6662.9|6650.9|0
1587504300000|2020-04-21 21:25:00|6664|6652|6666.2|6654.2|6666.2|6654.2|6663.6|6651.6|0
1587504600000|2020-04-21 21:30:00|6666.4|6654.4|6666.4|6654.4|6667|6655|6664.2|6652.2|0
1587504900000|2020-04-21 21:35:00|6665.9|6653.9|6666.4|6654.4|6667.2|6655.2|6665.9|6653.9|0
1587505200000|2020-04-21 21:40:00|6665.5|6653.5|6664.7|6652.7|6665.5|6653.5|6663.8|6651.8|0
1587505500000|2020-04-21 21:45:00|6665.1|6653.1|6665.5|6653.5|6665.5|6653.5|6664.2|6652.2|0
1587505800000|2020-04-21 21:50:00|6665.9|6653.9|6663.1|6651.1|6665.9|6653.9|6662.9|6650.9|0
1587506100000|2020-04-21 21:55:00|6663.6|6651.6|6665.1|6653.1|6665.5|6653.5|6661.8|6649.8|0
1587506400000|2020-04-21 22:00:00|6665.9|6653.9|6669.5|6657.5|6685.9|6673.9|6663.1|6651.1|0
1587506700000|2020-04-21 22:05:00|6669.6|6657.6|6676.4|6664.4|6683.1|6671.1|6669.1|6657.1|0
1587507000000|2020-04-21 22:10:00|6677.3|6665.3|6675.1|6663.1|6678|6666|6667.5|6655.5|0
1587507300000|2020-04-21 22:15:00|6674.9|6662.9|6669.1|6657.1|6678.7|6666.7|6669.1|6657.1|0
1587507600000|2020-04-21 22:20:00|6668.7|6656.7|6670.6|6658.6|6675.6|6663.6|6667.5|6655.5|0
1587507900000|2020-04-21 22:25:00|6671|6659|6677|6665|6677.5|6665.5|6668.7|6656.7|0
1587508200000|2020-04-21 22:30:00|6676.8|6664.8|6678.4|6666.4|6679.1|6667.1|6671.8|6659.8|0
1587508500000|2020-04-21 22:35:00|6677.9|6665.9|6677.9|6665.9|6679.1|6667.1|6675.6|6663.6|0
1587508800000|2020-04-21 22:40:00|6678|6666|6677.2|6665.2|6681.3|6669.3|6675.6|6663.6|0
1587509100000|2020-04-21 22:45:00|6677.3|6665.3|6669.2|6657.2|6677.9|6665.9|6668.4|6656.4|0
1587509400000|2020-04-21 22:50:00|6669.1|6657.1|6660.8|6648.8|6669.4|6657.4|6659.4|6647.4|0
1587509700000|2020-04-21 22:55:00|6660.9|6648.9|6668.7|6656.7|6668.7|6656.7|6660.6|6648.6|0
1587510000000|2020-04-21 23:00:00|6668.6|6656.6|6664.4|6652.4|6670.3|6658.3|6663.7|6651.7|0
1587510300000|2020-04-21 23:05:00|6663.9|6651.9|6654.9|6642.9|6664.4|6652.4|6650.4|6638.4|0
1587510600000|2020-04-21 23:10:00|6654.7|6642.7|6657.8|6645.8|6659.9|6647.9|6654.2|6642.2|0
1587510900000|2020-04-21 23:15:00|6657.7|6645.7|6654.2|6642.2|6659|6647|6652.1|6640.1|0
1587511200000|2020-04-21 23:20:00|6654|6642|6665.8|6653.8|6667|6655|6654|6642|0
1587511500000|2020-04-21 23:25:00|6665.9|6653.9|6662.3|6650.3|6667.5|6655.5|6660.6|6648.6|0
1587511800000|2020-04-21 23:30:00|6662.5|6650.5|6667.6|6655.6|6668.7|6656.7|6660.6|6648.6|0
1587512100000|2020-04-21 23:35:00|6668.3|6656.3|6668.2|6656.2|6670.8|6658.8|6666.8|6654.8|0
1587512400000|2020-04-21 23:40:00|6667.5|6655.5|6670.8|6658.8|6670.8|6658.8|6666.5|6654.5|0
1587512700000|2020-04-21 23:45:00|6670.3|6658.3|6667|6655|6670.8|6658.8|6666.5|6654.5|0
1587513000000|2020-04-21 23:50:00|6666.8|6654.8|6666.5|6654.5|6667.5|6655.5|6660.8|6648.8|0
1587513300000|2020-04-21 23:55:00|6666.6|6654.6|6674.2|6662.2|6675.6|6663.6|6666.5|6654.5|0
1587513600000|2020-04-22 00:00:00|6674.6|6662.6|6678.8|6666.8|6689.8|6677.8|6674.6|6662.6|0
1587513900000|2020-04-22 00:05:00|6678.4|6666.4|6661.4|6649.4|6678.4|6666.4|6659.1|6647.1|0
1587514200000|2020-04-22 00:10:00|6661.5|6649.5|6639.2|6627.2|6663|6651|6638.8|6626.8|0
1587514500000|2020-04-22 00:15:00|6637.4|6625.4|6659.1|6647.1|6659.1|6647.1|6636.3|6624.3|0
1587514800000|2020-04-22 00:20:00|6657.8|6645.8|6641.8|6629.8|6657.8|6645.8|6638.2|6626.2|0
1587515100000|2020-04-22 00:25:00|6641.3|6629.3|6627.5|6615.5|6641.8|6629.8|6619.2|6607.2|0
1587515400000|2020-04-22 00:30:00|6627.4|6615.4|6640.4|6628.4|6645.1|6633.1|6626.3|6614.3|0
1587515700000|2020-04-22 00:35:00|6640.9|6628.9|6648.8|6636.8|6649.9|6637.9|6640.9|6628.9|0
1587516000000|2020-04-22 00:40:00|6649.2|6637.2|6654.7|6642.7|6659.4|6647.4|6647.5|6635.5|0
1587516300000|2020-04-22 00:45:00|6657|6645|6647.5|6635.5|6657.1|6645.1|6645.3|6633.3|0
1587516600000|2020-04-22 00:50:00|6647.6|6635.6|6652.1|6640.1|6652.2|6640.2|6638.1|6626.1|0
1587516900000|2020-04-22 00:55:00|6652.2|6640.2|6658.3|6646.3|6658.3|6646.3|6647.7|6635.7|0
1587517200000|2020-04-22 01:00:00|6657.9|6645.9|6646.5|6634.5|6661.8|6649.8|6646.5|6634.5|0
1587517500000|2020-04-22 01:05:00|6646.6|6634.6|6656.1|6644.1|6657.3|6645.3|6640.6|6628.6|0
1587517800000|2020-04-22 01:10:00|6656|6644|6658.4|6646.4|6664.4|6652.4|6654.9|6642.9|0
1587518100000|2020-04-22 01:15:00|6658.5|6646.5|6670.4|6658.4|6671.5|6659.5|6655|6643|0
1587518400000|2020-04-22 01:20:00|6670.3|6658.3|6668|6656|6672.6|6660.6|6666.7|6654.7|0
1587518700000|2020-04-22 01:25:00|6667.9|6655.9|6670.3|6658.3|6673.9|6661.9|6662.1|6650.1|0
1587519000000|2020-04-22 01:30:00|6670.7|6658.7|6661.9|6649.9|6672.7|6660.7|6659.6|6647.6|0
1587519300000|2020-04-22 01:35:00|6661.8|6649.8|6657.2|6645.2|6664.5|6652.5|6653.6|6641.6|0
1587519600000|2020-04-22 01:40:00|6657.6|6645.6|6657.2|6645.2|6662|6650|6652.4|6640.4|0
1587519900000|2020-04-22 01:45:00|6657.6|6645.6|6655|6643|6659.6|6647.6|6644.4|6632.4|0
1587520200000|2020-04-22 01:50:00|6654.9|6642.9|6656.2|6644.2|6659.7|6647.7|6650.2|6638.2|0
1587520500000|2020-04-22 01:55:00|6656.3|6644.3|6663.1|6651.1|6672.4|6660.4|6656.3|6644.3|0
1587520800000|2020-04-22 02:00:00|6663|6651|6652.3|6640.3|6663.1|6651.1|6650|6638|0
1587521100000|2020-04-22 02:05:00|6652.7|6640.7|6673.3|6661.3|6673.3|6661.3|6652.2|6640.2|0
1587521400000|2020-04-22 02:10:00|6673.2|6661.2|6668.6|6656.6|6673.2|6661.2|6666.3|6654.3|0
1587521700000|2020-04-22 02:15:00|6668.7|6656.7|6673.4|6661.4|6675.8|6663.8|6663.9|6651.9|0
1587522000000|2020-04-22 02:20:00|6673.5|6661.5|6673.4|6661.4|6675.8|6663.8|6668.8|6656.8|0
1587522300000|2020-04-22 02:25:00|6673|6661|6673.4|6661.4|6675.7|6663.7|6671.1|6659.1|0
1587522600000|2020-04-22 02:30:00|6673.5|6661.5|6669|6657|6673.6|6661.6|6666.6|6654.6|0
1587522900000|2020-04-22 02:35:00|6667.9|6655.9|6658.5|6646.5|6669.1|6657.1|6657.3|6645.3|0
1587523200000|2020-04-22 02:40:00|6659|6647|6669.2|6657.2|6669.2|6657.2|6658.6|6646.6|0
1587523500000|2020-04-22 02:45:00|6669.3|6657.3|6669.2|6657.2|6669.3|6657.3|6664.6|6652.6|0
1587523800000|2020-04-22 02:50:00|6666.9|6654.9|6662.3|6650.3|6667|6655|6659.9|6647.9|0
1587524100000|2020-04-22 02:55:00|6662.7|6650.7|6669.4|6657.4|6669.4|6657.4|6662.3|6650.3|0
1587524400000|2020-04-22 03:00:00|6669.3|6657.3|6669.3|6657.3|6669.4|6657.4|6666.9|6654.9|0
1587524700000|2020-04-22 03:05:00|6669.4|6657.4|6666.9|6654.9|6671.6|6659.6|6664.5|6652.5|0
1587525000000|2020-04-22 03:10:00|6666.8|6654.8|6657.5|6645.5|6668.1|6656.1|6657.5|6645.5|0
1587525300000|2020-04-22 03:15:00|6658.4|6646.4|6652.7|6640.7|6659.8|6647.8|6650.4|6638.4|0
1587525600000|2020-04-22 03:20:00|6652.3|6640.3|6644.6|6632.6|6652.3|6640.3|6644.6|6632.6|0
1587525900000|2020-04-22 03:25:00|6644.7|6632.7|6655.3|6643.3|6657.5|6645.5|6643.6|6631.6|0
1587526200000|2020-04-22 03:30:00|6656.1|6644.1|6664.5|6652.5|6664.5|6652.5|6654.8|6642.8|0
1587526500000|2020-04-22 03:35:00|6664.4|6652.4|6662.1|6650.1|6670.4|6658.4|6659.8|6647.8|0
1587526800000|2020-04-22 03:40:00|6662.2|6650.2|6657.5|6645.5|6664.5|6652.5|6655.1|6643.1|0
1587527100000|2020-04-22 03:45:00|6657.4|6645.4|6654.2|6642.2|6664.7|6652.7|6652.7|6640.7|0
1587527400000|2020-04-22 03:50:00|6654.1|6642.1|6662.4|6650.4|6662.4|6650.4|6653|6641|0
1587527700000|2020-04-22 03:55:00|6662.5|6650.5|6658.9|6646.9|6664.8|6652.8|6655.3|6643.3|0
1587528000000|2020-04-22 04:00:00|6659.4|6647.4|6666|6654|6666|6654|6655.3|6643.3|0
1587528300000|2020-04-22 04:05:00|6665.9|6653.9|6662.3|6650.3|6667.1|6655.1|6661.2|6649.2|0
1587528600000|2020-04-22 04:10:00|6661.8|6649.8|6664.9|6652.9|6669.6|6657.6|6661.1|6649.1|0
1587528900000|2020-04-22 04:15:00|6665|6653|6670.7|6658.7|6671.9|6659.9|6665|6653|0
1587529200000|2020-04-22 04:20:00|6670.6|6658.6|6667.2|6655.2|6670.6|6658.6|6662.4|6650.4|0
1587529500000|2020-04-22 04:25:00|6667.7|6655.7|6671.5|6659.5|6673.7|6661.7|6664.9|6652.9|0
1587529800000|2020-04-22 04:30:00|6671.4|6659.4|6653|6641|6671.4|6659.4|6653|6641|0
1587530100000|2020-04-22 04:35:00|6652.2|6640.2|6641.2|6629.2|6652.9|6640.9|6640|6628|0
1587530400000|2020-04-22 04:40:00|6641.3|6629.3|6647.1|6635.1|6648.3|6636.3|6641.2|6629.2|0
1587530700000|2020-04-22 04:45:00|6647|6635|6650.6|6638.6|6653|6641|6644.6|6632.6|0
1587531000000|2020-04-22 04:50:00|6650.5|6638.5|6643.3|6631.3|6650.5|6638.5|6637.9|6625.9|0
1587531300000|2020-04-22 04:55:00|6643.2|6631.2|6642.4|6630.4|6645.8|6633.8|6638.6|6626.6|0
1587531600000|2020-04-22 05:00:00|6642.8|6630.8|6656.4|6644.4|6657.6|6645.6|6641.2|6629.2|0
1587531900000|2020-04-22 05:05:00|6656.5|6644.5|6659.2|6647.2|6663.5|6651.5|6655.2|6643.2|0
1587532200000|2020-04-22 05:10:00|6659.9|6647.9|6662.2|6650.2|6667|6655|6655.2|6643.2|0
1587532500000|2020-04-22 05:15:00|6662.3|6650.3|6659.8|6647.8|6664.6|6652.6|6659.7|6647.7|0
1587532800000|2020-04-22 05:20:00|6659.7|6647.7|6658.5|6646.5|6664.4|6652.4|6657.2|6645.2|0
1587533100000|2020-04-22 05:25:00|6658.4|6646.4|6664.8|6652.8|6673.4|6661.4|6657.3|6645.3|0
1587533400000|2020-04-22 05:30:00|6664.9|6652.9|6669.1|6657.1|6669.2|6657.2|6660.7|6648.7|0
1587533700000|2020-04-22 05:35:00|6669.2|6657.2|6676.5|6664.5|6676.5|6664.5|6666.8|6654.8|0
1587534000000|2020-04-22 05:40:00|6676.6|6664.6|6690.6|6678.6|6690.6|6678.6|6676.6|6664.6|0
1587534300000|2020-04-22 05:45:00|6691.4|6679.4|6693.1|6681.1|6697.6|6685.6|6688.6|6676.6|0
1587534600000|2020-04-22 05:50:00|6693.2|6681.2|6693.1|6681.1|6695.8|6683.8|6688.6|6676.6|0
1587534900000|2020-04-22 05:55:00|6693.2|6681.2|6694.3|6682.3|6698|6686|6693|6681|0
1587535200000|2020-04-22 06:00:00|6694.4|6682.4|6665.9|6660.9|6695.5|6683.5|6665.9|6660.9|5
1587535500000|2020-04-22 06:05:00|6664.9|6659.9|6669.4|6664.4|6670.9|6665.9|6659.9|6654.9|15
1587535800000|2020-04-22 06:10:00|6670.4|6665.4|6678.9|6673.9|6679.4|6674.4|6668.4|6663.4|13
1587536100000|2020-04-22 06:15:00|6680.9|6675.9|6700.4|6695.4|6700.9|6695.9|6678.9|6673.9|30
1587536400000|2020-04-22 06:20:00|6700.9|6695.9|6698.9|6693.9|6702.4|6697.4|6692.4|6687.4|28
1587536700000|2020-04-22 06:25:00|6698.4|6693.4|6688.9|6683.9|6701.9|6696.9|6684.4|6679.4|6
1587537000000|2020-04-22 06:30:00|6687.9|6682.9|6688.9|6683.9|6689.4|6684.4|6684.9|6679.9|0
1587537300000|2020-04-22 06:35:00|6689.4|6684.4|6698.9|6693.9|6699.9|6694.9|6688.4|6683.4|2
1587537600000|2020-04-22 06:40:00|6700.4|6695.4|6695.9|6690.9|6700.4|6695.4|6693.4|6688.4|1
1587537900000|2020-04-22 06:45:00|6696.4|6691.4|6700.9|6695.9|6703.4|6698.4|6696.4|6691.4|3
1587538200000|2020-04-22 06:50:00|6700.4|6695.4|6696.9|6691.9|6701.9|6696.9|6691.9|6686.9|8
1587538500000|2020-04-22 06:55:00|6696.4|6691.4|6681.4|6676.4|6696.9|6691.9|6681.4|6676.4|14
1587538800000|2020-04-22 07:00:00|6679.9|6674.9|6671.9|6666.9|6697.9|6692.9|6671.9|6666.9|129
1587539100000|2020-04-22 07:05:00|6671.4|6666.4|6663.4|6658.4|6674.4|6669.4|6655.4|6650.4|77
1587539400000|2020-04-22 07:10:00|6663.9|6658.9|6670.4|6665.4|6682.4|6677.4|6660.4|6655.4|122
1587539700000|2020-04-22 07:15:00|6669.9|6664.9|6679.9|6674.9|6681.9|6676.9|6659.9|6654.9|51
1587540000000|2020-04-22 07:20:00|6676.4|6671.4|6688.9|6683.9|6690.9|6685.9|6676.4|6671.4|48
1587540300000|2020-04-22 07:25:00|6687.9|6682.9|6686.9|6681.9|6694.4|6689.4|6682.9|6677.9|47
1587540600000|2020-04-22 07:30:00|6686.4|6681.4|6686.9|6681.9|6698.9|6693.9|6684.9|6679.9|43
1587540900000|2020-04-22 07:35:00|6686.4|6681.4|6672.4|6667.4|6687.4|6682.4|6670.4|6665.4|34
1587541200000|2020-04-22 07:40:00|6673|6668|6685|6680|6689|6684|6673|6668|42
1587541500000|2020-04-22 07:45:00|6684|6679|6690.5|6685.5|6690.5|6685.5|6683.5|6678.5|144
1587541800000|2020-04-22 07:50:00|6690|6685|6699.5|6694.5|6707.5|6702.5|6690|6685|234
1587542100000|2020-04-22 07:55:00|6699|6694|6693.5|6688.5|6699|6694|6688|6683|35
1587542400000|2020-04-22 08:00:00|6693|6688|6682.5|6677.5|6693|6688|6681.5|6676.5|30
1587542700000|2020-04-22 08:05:00|6682|6677|6687.5|6682.5|6687.5|6682.5|6677.5|6672.5|31
1587543000000|2020-04-22 08:10:00|6688|6683|6697.5|6692.5|6700|6695|6687.5|6682.5|21
1587543300000|2020-04-22 08:15:00|6696.5|6691.5|6701.5|6696.5|6704|6699|6696.5|6691.5|38
1587543600000|2020-04-22 08:20:00|6702|6697|6703.5|6698.5|6706.5|6701.5|6702|6697|26
1587543900000|2020-04-22 08:25:00|6703|6698|6696.5|6691.5|6712|6707|6694.5|6689.5|65
1587544200000|2020-04-22 08:30:00|6697|6692|6696.5|6691.5|6699.5|6694.5|6693|6688|25
1587544500000|2020-04-22 08:35:00|6697|6692|6710.5|6705.5|6710.5|6705.5|6696|6691|35
1587544800000|2020-04-22 08:40:00|6711|6706|6713|6708|6714|6709|6709.5|6704.5|28
1587545100000|2020-04-22 08:45:00|6712.5|6707.5|6704.5|6699.5|6713.5|6708.5|6702|6697|36
1587545400000|2020-04-22 08:50:00|6705|6700|6718.5|6713.5|6719|6714|6704|6699|51
1587545700000|2020-04-22 08:55:00|6718|6713|6717.5|6712.5|6721|6716|6714.5|6709.5|67
1587546000000|2020-04-22 09:00:00|6718|6713|6704.5|6699.5|6719|6714|6704.5|6699.5|68
1587546300000|2020-04-22 09:05:00|6705|6700|6699.5|6694.5|6708.5|6703.5|6698.5|6693.5|43
1587546600000|2020-04-22 09:10:00|6698.5|6693.5|6698.5|6693.5|6703.5|6698.5|6696.5|6691.5|38
1587546900000|2020-04-22 09:15:00|6698|6693|6690|6685|6698|6693|6690|6685|14
1587547200000|2020-04-22 09:20:00|6690.5|6685.5|6676.5|6671.5|6692|6687|6676|6671|25
1587547500000|2020-04-22 09:25:00|6675.5|6670.5|6685.5|6680.5|6687|6682|6674.5|6669.5|76
1587547800000|2020-04-22 09:30:00|6686|6681|6672.5|6667.5|6687|6682|6669|6664|41
1587548100000|2020-04-22 09:35:00|6672|6667|6679|6674|6680|6675|6670.5|6665.5|19
1587548400000|2020-04-22 09:40:00|6679.5|6674.5|6684.5|6679.5|6687|6682|6679.5|6674.5|39
1587548700000|2020-04-22 09:45:00|6685|6680|6682.5|6677.5|6686.5|6681.5|6682|6677|23
1587549000000|2020-04-22 09:50:00|6682|6677|6687.5|6682.5|6688.5|6683.5|6679|6674|21
1587549300000|2020-04-22 09:55:00|6687|6682|6689|6684|6691.5|6686.5|6686.5|6681.5|27
1587549600000|2020-04-22 10:00:00|6690.5|6685.5|6672.5|6667.5|6691|6686|6670|6665|22
1587549900000|2020-04-22 10:05:00|6673|6668|6661.5|6656.5|6676.5|6671.5|6661.5|6656.5|31
1587550200000|2020-04-22 10:10:00|6662|6657|6673.5|6668.5|6674.5|6669.5|6662|6657|34
1587550500000|2020-04-22 10:15:00|6674|6669|6668|6663|6676.5|6671.5|6666.5|6661.5|36
1587550800000|2020-04-22 10:20:00|6667.5|6662.5|6668|6663|6671|6666|6665.5|6660.5|22
1587551100000|2020-04-22 10:25:00|6668.5|6663.5|6667.5|6662.5|6670.5|6665.5|6665.5|6660.5|7
1587551400000|2020-04-22 10:30:00|6668|6663|6669|6664|6670.5|6665.5|6665.5|6660.5|7
1587551700000|2020-04-22 10:35:00|6669.5|6664.5|6664.5|6659.5|6670.5|6665.5|6659.5|6654.5|32
1587552000000|2020-04-22 10:40:00|6664|6659|6660.5|6655.5|6667.5|6662.5|6660.5|6655.5|32
1587552300000|2020-04-22 10:45:00|6661|6656|6667.5|6662.5|6667.5|6662.5|6661|6656|9
1587552600000|2020-04-22 10:50:00|6667|6662|6669.5|6664.5|6671.5|6666.5|6664|6659|10
1587552900000|2020-04-22 10:55:00|6670|6665|6671|6666|6672.5|6667.5|6666|6661|6
1587553200000|2020-04-22 11:00:00|6670.5|6665.5|6669.5|6664.5|6677|6672|6667.5|6662.5|29
1587553500000|2020-04-22 11:05:00|6670|6665|6671|6666|6672|6667|6668|6663|26
1587553800000|2020-04-22 11:10:00|6670|6665|6674|6669|6674|6669|6667.5|6662.5|26
1587554100000|2020-04-22 11:15:00|6674.5|6669.5|6675.5|6670.5|6676|6671|6672|6667|5
1587554400000|2020-04-22 11:20:00|6675|6670|6670.5|6665.5|6675|6670|6669.5|6664.5|9
1587554700000|2020-04-22 11:25:00|6671|6666|6669.5|6664.5|6676|6671|6669|6664|15
1587555000000|2020-04-22 11:30:00|6669|6664|6672|6667|6673.5|6668.5|6668|6663|7
1587555300000|2020-04-22 11:35:00|6672.5|6667.5|6667.5|6662.5|6676|6671|6665|6660|32
1587555600000|2020-04-22 11:40:00|6665.8|6660.8|6671.8|6666.8|6671.8|6666.8|6665.8|6660.8|9
1587555900000|2020-04-22 11:45:00|6672.3|6667.3|6671.3|6666.3|6674.3|6669.3|6669.8|6664.8|22
1587556200000|2020-04-22 11:50:00|6671.8|6666.8|6674.3|6669.3|6674.8|6669.8|6669.8|6664.8|8
1587556500000|2020-04-22 11:55:00|6674.8|6669.8|6684.3|6679.3|6685.8|6680.8|6674.3|6669.3|32
1587556800000|2020-04-22 12:00:00|6684.8|6679.8|6680.3|6675.3|6684.8|6679.8|6677.3|6672.3|35
1587557100000|2020-04-22 12:05:00|6679.8|6674.8|6680.8|6675.8|6685.8|6680.8|6679.3|6674.3|31
1587557400000|2020-04-22 12:10:00|6681.3|6676.3|6680.8|6675.8|6685.3|6680.3|6677.8|6672.8|38
1587557700000|2020-04-22 12:15:00|6680.3|6675.3|6676.3|6671.3|6684.8|6679.8|6673.8|6668.8|43
1587558000000|2020-04-22 12:20:00|6676.8|6671.8|6680.3|6675.3|6681.3|6676.3|6676.3|6671.3|29
1587558300000|2020-04-22 12:25:00|6680.8|6675.8|6695.8|6690.8|6695.8|6690.8|6680.8|6675.8|26
1587558600000|2020-04-22 12:30:00|6696.3|6691.3|6693.8|6688.8|6698.3|6693.3|6693.3|6688.3|17
1587558900000|2020-04-22 12:35:00|6693.3|6688.3|6693.8|6688.8|6694.3|6689.3|6691.3|6686.3|9
1587559200000|2020-04-22 12:40:00|6694.3|6689.3|6701.8|6696.8|6707.3|6702.3|6693.8|6688.8|80
1587559500000|2020-04-22 12:45:00|6702.3|6697.3|6703.8|6698.8|6705.8|6700.8|6701.3|6696.3|23
1587559800000|2020-04-22 12:50:00|6703.3|6698.3|6711.3|6706.3|6711.8|6706.8|6703.3|6698.3|41
1587560100000|2020-04-22 12:55:00|6711.8|6706.8|6715.8|6710.8|6717.3|6712.3|6711.8|6706.8|39
1587560400000|2020-04-22 13:00:00|6716.3|6711.3|6720.3|6715.3|6724.8|6719.8|6715.3|6710.3|59
1587560700000|2020-04-22 13:05:00|6720.8|6715.8|6725.8|6720.8|6726.8|6721.8|6718.3|6713.3|63
1587561000000|2020-04-22 13:10:00|6726.3|6721.3|6725.3|6720.3|6726.8|6721.8|6724.3|6719.3|11
1587561300000|2020-04-22 13:15:00|6725.8|6720.8|6725.8|6720.8|6727.3|6722.3|6724.8|6719.8|12
1587561600000|2020-04-22 13:20:00|6726.3|6721.3|6726.8|6721.8|6727.3|6722.3|6725.3|6720.3|6
1587561900000|2020-04-22 13:25:00|6727.3|6722.3|6731.8|6726.8|6732.3|6727.3|6726.3|6721.3|16
1587562200000|2020-04-22 13:30:00|6731.3|6726.3|6719.8|6714.8|6731.8|6726.8|6710.8|6705.8|134
1587562500000|2020-04-22 13:35:00|6720.8|6715.8|6725.8|6720.8|6726.8|6721.8|6717.8|6712.8|38
1587562800000|2020-04-22 13:40:00|6725.3|6720.3|6722.3|6717.3|6733.3|6728.3|6720.8|6715.8|39
1587563100000|2020-04-22 13:45:00|6723.3|6718.3|6697.3|6692.3|6727.3|6722.3|6697.3|6692.3|213
1587563400000|2020-04-22 13:50:00|6696.8|6691.8|6695.3|6690.3|6704.8|6699.8|6691.3|6686.3|54
1587563700000|2020-04-22 13:55:00|6695.8|6690.8|6692.3|6687.3|6699.8|6694.8|6690.8|6685.8|33
1587564000000|2020-04-22 14:00:00|6691.8|6686.8|6687.8|6682.8|6705.3|6700.3|6685.8|6680.8|64
1587564300000|2020-04-22 14:05:00|6687.3|6682.3|6691.3|6686.3|6694.3|6689.3|6686.8|6681.8|39
1587564600000|2020-04-22 14:10:00|6691.7|6686.7|6690.2|6685.2|6700.2|6695.2|6687.7|6682.7|55
1587564900000|2020-04-22 14:15:00|6690.7|6685.7|6694.7|6689.7|6697.7|6692.7|6689.7|6684.7|87
1587565200000|2020-04-22 14:20:00|6695.2|6690.2|6714.7|6709.7|6715.7|6710.7|6695.2|6690.2|64
1587565500000|2020-04-22 14:25:00|6715.2|6710.2|6711.2|6706.2|6717.7|6712.7|6709.2|6704.2|34
1587565800000|2020-04-22 14:30:00|6711.7|6706.7|6715.2|6710.2|6719.7|6714.7|6710.2|6705.2|33
1587566100000|2020-04-22 14:35:00|6714.7|6709.7|6727.2|6722.2|6727.2|6722.2|6714.7|6709.7|13
1587566400000|2020-04-22 14:40:00|6727.7|6722.7|6724.7|6719.7|6729.7|6724.7|6723.2|6718.2|18
1587566700000|2020-04-22 14:45:00|6725.2|6720.2|6710.7|6705.7|6726.7|6721.7|6709.7|6704.7|34
1587567000000|2020-04-22 14:50:00|6710.2|6705.2|6700.7|6695.7|6711.7|6706.7|6698.7|6693.7|51
1587567300000|2020-04-22 14:55:00|6701.2|6696.2|6703.7|6698.7|6706.2|6701.2|6700.2|6695.2|38
1587567600000|2020-04-22 15:00:00|6701.7|6696.7|6704.2|6699.2|6708.7|6703.7|6698.7|6693.7|60
1587567900000|2020-04-22 15:05:00|6704.7|6699.7|6698.2|6693.2|6710.7|6705.7|6697.2|6692.2|106
1587568200000|2020-04-22 15:10:00|6699.2|6694.2|6707.2|6702.2|6707.7|6702.7|6697.2|6692.2|29
1587568500000|2020-04-22 15:15:00|6707.7|6702.7|6712.2|6707.2|6717.2|6712.2|6707.7|6702.7|162
1587568800000|2020-04-22 15:20:00|6712.7|6707.7|6712.7|6707.7|6718.2|6713.2|6709.7|6704.7|47
1587569100000|2020-04-22 15:25:00|6713.2|6708.2|6717.7|6712.7|6725.2|6720.2|6713.2|6708.2|145
1587569400000|2020-04-22 15:30:00|6718.7|6710.7|6728.7|6719.7|6733.7|6722.7|6718.7|6709.7|237
1587569700000|2020-04-22 15:35:00|6724.7|6716.7|6715.7|6705.7|6725.7|6717.7|6710.7|6699.7|204
1587570000000|2020-04-22 15:40:00|6714.7|6703.7|6720.7|6711.7|6721.7|6711.7|6712.7|6703.7|71
1587570300000|2020-04-22 15:45:00|6721.7|6712.7|6722.7|6712.7|6722.7|6714.7|6717.7|6708.7|10
1587570600000|2020-04-22 15:50:00|6720.7|6713.7|6722.7|6712.7|6723.7|6716.7|6720.7|6712.7|1
1587570900000|2020-04-22 15:55:00|6721.7|6713.7|6719.7|6709.7|6721.7|6713.7|6716.7|6706.7|2
1587571200000|2020-04-22 16:00:00|6718.7|6710.7|6714.7|6706.7|6725.7|6717.7|6709.7|6702.7|29
1587571500000|2020-04-22 16:05:00|6716.7|6707.7|6711.7|6703.7|6720.7|6712.7|6710.7|6703.7|13
1587571800000|2020-04-22 16:10:00|6710.7|6704.7|6708.7|6699.7|6713.7|6707.7|6706.7|6698.7|11
1587572100000|2020-04-22 16:15:00|6707.7|6701.7|6712.7|6704.7|6715.7|6707.7|6707.7|6699.7|8
1587572400000|2020-04-22 16:20:00|6711.7|6703.7|6714.7|6706.7|6715.7|6707.7|6707.7|6699.7|703
1587572700000|2020-04-22 16:25:00|6715.7|6705.7|6714.7|6705.7|6715.7|6706.7|6709.7|6700.7|1
1587573000000|2020-04-22 16:30:00|6715.7|6704.7|6714.7|6705.7|6715.7|6706.7|6712.7|6703.7|0
1587573300000|2020-04-22 16:35:00|6713.7|6704.7|6716.7|6707.7|6716.7|6708.7|6709.7|6701.7|4
1587573600000|2020-04-22 16:40:00|6718.7|6708.7|6718.7|6709.7|6720.7|6713.7|6717.7|6708.7|3
1587573900000|2020-04-22 16:45:00|6717.7|6708.7|6715.7|6705.7|6718.7|6709.7|6714.7|6705.7|0
1587574200000|2020-04-22 16:50:00|6714.7|6704.7|6706.7|6698.7|6714.7|6705.7|6706.7|6698.7|6
1587574500000|2020-04-22 16:55:00|6708.7|6699.7|6714.7|6703.7|6714.7|6706.7|6708.7|6699.7|35
1587574800000|2020-04-22 17:00:00|6715.7|6705.7|6711.7|6702.7|6715.7|6706.7|6711.7|6701.7|0
1587575100000|2020-04-22 17:05:00|6712.7|6703.7|6711.7|6701.7|6712.7|6703.7|6709.7|6699.7|0
1587575400000|2020-04-22 17:10:00|6710.7|6702.7|6711.7|6699.7|6712.7|6702.7|6709.7|6698.7|1
1587575700000|2020-04-22 17:15:00|6712.2|6700.7|6709.7|6699.7|6712.2|6700.7|6709.7|6698.7|1
1587576000000|2020-04-22 17:20:00|6711.7|6700.7|6712.7|6701.7|6712.7|6704.7|6710.7|6699.7|2
1587576300000|2020-04-22 17:25:00|6713.7|6703.7|6712.7|6703.7|6713.7|6704.7|6712.7|6701.7|2
1587576600000|2020-04-22 17:30:00|6713.7|6704.7|6720.7|6711.7|6720.7|6711.7|6713.7|6703.7|11
1587576900000|2020-04-22 17:35:00|6722.7|6712.7|6720.7|6709.7|6728.7|6718.7|6720.7|6709.7|21
1587577200000|2020-04-22 17:40:00|6721.7|6710.7|6722.7|6710.7|6722.7|6711.7|6720.2|6708.2|0
1587577500000|2020-04-22 17:45:00|6721.7|6711.7|6720.7|6709.7|6721.7|6711.7|6720.7|6708.7|1
1587577800000|2020-04-22 17:50:00|6719.7|6708.7|6719.7|6709.7|6721.7|6710.7|6718.2|6706.2|1
1587578100000|2020-04-22 17:55:00|6718.7|6710.7|6718.8|6706.8|6722.7|6715.2|6718.7|6706.7|16
1587578400000|2020-04-22 18:00:00|6718.9|6706.9|6720.8|6708.8|6723.5|6711.5|6718.3|6706.3|0
1587578700000|2020-04-22 18:05:00|6720.9|6708.9|6720.8|6708.8|6723.4|6711.4|6718|6706|0
1587579000000|2020-04-22 18:10:00|6720.7|6708.7|6722.7|6710.7|6723.1|6711.1|6718.2|6706.2|0
1587579300000|2020-04-22 18:15:00|6722.8|6710.8|6720.2|6708.2|6722.8|6710.8|6718|6706|0
1587579600000|2020-04-22 18:20:00|6720.4|6708.4|6725.8|6713.8|6727.9|6715.9|6720.4|6708.4|0
1587579900000|2020-04-22 18:25:00|6725.7|6713.7|6720.9|6708.9|6725.8|6713.8|6720.9|6708.9|0
1587580200000|2020-04-22 18:30:00|6721|6709|6730.6|6718.6|6730.9|6718.9|6720.9|6708.9|0
1587580500000|2020-04-22 18:35:00|6730.7|6718.7|6728.4|6716.4|6730.7|6718.7|6727.8|6715.8|0
1587580800000|2020-04-22 18:40:00|6728.5|6716.5|6731.2|6719.2|6731.2|6719.2|6728.4|6716.4|0
1587581100000|2020-04-22 18:45:00|6730.1|6718.1|6735.6|6723.6|6735.9|6723.9|6728.9|6716.9|0
1587581400000|2020-04-22 18:50:00|6735.7|6723.7|6730.9|6718.9|6740.7|6728.7|6730.8|6718.8|0
1587581700000|2020-04-22 18:55:00|6731|6719|6735.9|6723.9|6738.1|6726.1|6730.8|6718.8|0
1587582000000|2020-04-22 19:00:00|6736|6724|6738.7|6726.7|6738.8|6726.8|6733.1|6721.1|0
1587582300000|2020-04-22 19:05:00|6738.8|6726.8|6738.1|6726.1|6738.8|6726.8|6733.6|6721.6|0
1587582600000|2020-04-22 19:10:00|6738.2|6726.2|6733.2|6721.2|6738.3|6726.3|6733.2|6721.2|0
1587582900000|2020-04-22 19:15:00|6733.3|6721.3|6735.7|6723.7|6735.9|6723.9|6730.7|6718.7|0
1587583200000|2020-04-22 19:20:00|6734.7|6722.7|6738.2|6726.2|6741|6729|6733.3|6721.3|0
1587583500000|2020-04-22 19:25:00|6738.4|6726.4|6737.7|6725.7|6740.6|6728.6|6735.6|6723.6|0
1587583800000|2020-04-22 19:30:00|6737.8|6725.8|6735.7|6723.7|6742.9|6730.9|6733.4|6721.4|0
1587584100000|2020-04-22 19:35:00|6735.9|6723.9|6738.2|6726.2|6740.6|6728.6|6735.6|6723.6|0
1587584400000|2020-04-22 19:40:00|6738.3|6726.3|6743|6731|6743.4|6731.4|6735.9|6723.9|0
1587584700000|2020-04-22 19:45:00|6742.9|6730.9|6742.9|6730.9|6743.2|6731.2|6735.1|6723.1|0
1587585000000|2020-04-22 19:50:00|6744.1|6732.1|6747.4|6735.4|6754.9|6742.9|6740.3|6728.3|0
1587585300000|2020-04-22 19:55:00|6746.4|6734.4|6737.8|6725.8|6746.4|6734.4|6733.2|6721.2|0
1587585600000|2020-04-22 20:00:00|6737.6|6725.6|6734.2|6722.2|6739|6727|6732.9|6720.9|0
1587585900000|2020-04-22 20:05:00|6734.1|6722.1|6735.4|6723.4|6741.5|6729.5|6733.9|6721.9|0
1587586200000|2020-04-22 20:10:00|6736.9|6724.9|6734.5|6722.5|6738.9|6726.9|6734.1|6722.1|0
1587586500000|2020-04-22 20:15:00|6734.1|6722.1|6741.8|6729.8|6743.8|6731.8|6731.3|6719.3|0
1587586800000|2020-04-22 20:20:00|6741|6729|6739.5|6727.5|6742.9|6730.9|6735.6|6723.6|0
1587587100000|2020-04-22 20:25:00|6739|6727|6738.6|6726.6|6741.8|6729.8|6734.5|6722.5|0
1587587400000|2020-04-22 20:30:00|6738.7|6726.7|6742.7|6730.7|6754.3|6742.3|6733.8|6721.8|0
1587587700000|2020-04-22 20:35:00|6742.8|6730.8|6715|6703|6745.6|6733.6|6709.5|6697.5|0
1587588000000|2020-04-22 20:40:00|6714.8|6702.8|6714.7|6702.7|6716.7|6704.7|6706.5|6694.5|0
1587588300000|2020-04-22 20:45:00|6715|6703|6714.8|6702.8|6720.3|6708.3|6713.3|6701.3|0
1587588600000|2020-04-22 20:50:00|6714.9|6702.9|6718.3|6706.3|6719.6|6707.6|6714.2|6702.2|0
1587588900000|2020-04-22 20:55:00|6718.7|6706.7|6716.7|6704.7|6721|6709|6716.7|6704.7|0
1587589200000|2020-04-22 21:00:00|6717.1|6705.1|6720.6|6708.6|6721.5|6709.5|6716.7|6704.7|0
1587589500000|2020-04-22 21:05:00|6721|6709|6722.3|6710.3|6723.4|6711.4|6719.5|6707.5|0
1587589800000|2020-04-22 21:10:00|6722.7|6710.7|6721.9|6709.9|6723.4|6711.4|6721.9|6709.9|0
1587590100000|2020-04-22 21:15:00|6722.1|6710.1|6721.9|6709.9|6722.1|6710.1|6721.9|6709.9|0
1587590400000|2020-04-22 21:20:00|6722.1|6710.1|6722.3|6710.3|6722.3|6710.3|6721.7|6709.7|0
1587590700000|2020-04-22 21:25:00|6722.1|6710.1|6721.2|6709.2|6722.3|6710.3|6721.2|6709.2|0
1587591000000|2020-04-22 21:30:00|6721|6709|6720.6|6708.6|6721|6709|6720.6|6708.6|0
1587591300000|2020-04-22 21:35:00|6720.4|6708.4|6721|6709|6721.2|6709.2|6720.4|6708.4|0
1587591600000|2020-04-22 21:40:00|6721.2|6709.2|6721.2|6709.2|6721.2|6709.2|6721|6709|0
1587591900000|2020-04-22 21:45:00|6721.3|6709.3|6723|6711|6723.2|6711.2|6720.3|6708.3|0
1587592200000|2020-04-22 21:50:00|6722.8|6710.8|6723.4|6711.4|6723.8|6711.8|6722.6|6710.6|0
1587592500000|2020-04-22 21:55:00|6723.8|6711.8|6722.7|6710.7|6725.1|6713.1|6722.7|6710.7|0
1587592800000|2020-04-22 22:00:00|6722.3|6710.3|6710.2|6698.2|6726.6|6714.6|6707.6|6695.6|0
1587593100000|2020-04-22 22:05:00|6710.3|6698.3|6714.2|6702.2|6717.3|6705.3|6705.6|6693.6|0
1587593400000|2020-04-22 22:10:00|6712.7|6700.7|6716.6|6704.6|6716.6|6704.6|6709.1|6697.1|0
1587593700000|2020-04-22 22:15:00|6716.4|6704.4|6711.9|6699.9|6717.1|6705.1|6711.6|6699.6|0
1587594000000|2020-04-22 22:20:00|6712|6700|6711.8|6699.8|6714.9|6702.9|6709.8|6697.8|0
1587594300000|2020-04-22 22:25:00|6711.9|6699.9|6712.5|6700.5|6715.6|6703.6|6710.7|6698.7|0
1587594600000|2020-04-22 22:30:00|6712.3|6700.3|6710.2|6698.2|6712.3|6700.3|6703.6|6691.6|0
1587594900000|2020-04-22 22:35:00|6710.6|6698.6|6705.4|6693.4|6710.9|6698.9|6700.3|6688.3|0
1587595200000|2020-04-22 22:40:00|6705.2|6693.2|6707.8|6695.8|6708.3|6696.3|6703.5|6691.5|0
1587595500000|2020-04-22 22:45:00|6707.7|6695.7|6701.4|6689.4|6707.7|6695.7|6699.7|6687.7|0
1587595800000|2020-04-22 22:50:00|6701.3|6689.3|6698.1|6686.1|6701.9|6689.9|6696.1|6684.1|0
1587596100000|2020-04-22 22:55:00|6697.9|6685.9|6700.9|6688.9|6702.6|6690.6|6697.2|6685.2|0
1587596400000|2020-04-22 23:00:00|6701|6689|6693.4|6681.4|6702.4|6690.4|6689|6677|0
1587596700000|2020-04-22 23:05:00|6693.6|6681.6|6691.2|6679.2|6695|6683|6691|6679|0
1587597000000|2020-04-22 23:10:00|6690.7|6678.7|6692.4|6680.4|6693.3|6681.3|6689.6|6677.6|0
1587597300000|2020-04-22 23:15:00|6692.3|6680.3|6697.6|6685.6|6698.1|6686.1|6691.5|6679.5|0
1587597600000|2020-04-22 23:20:00|6697.5|6685.5|6692.4|6680.4|6698.3|6686.3|6691.9|6679.9|0
1587597900000|2020-04-22 23:25:00|6692.6|6680.6|6698.3|6686.3|6699.2|6687.2|6689.7|6677.7|0
1587598200000|2020-04-22 23:30:00|6698.4|6686.4|6687.7|6675.7|6698.4|6686.4|6686.9|6674.9|0
1587598500000|2020-04-22 23:35:00|6688.3|6676.3|6689.5|6677.5|6690.7|6678.7|6685.3|6673.3|0
1587598800000|2020-04-22 23:40:00|6688.9|6676.9|6691.2|6679.2|6691.2|6679.2|6687.2|6675.2|0
1587599100000|2020-04-22 23:45:00|6691|6679|6688.1|6676.1|6691.1|6679.1|6687.9|6675.9|0
1587599400000|2020-04-22 23:50:00|6688|6676|6694.4|6682.4|6694.4|6682.4|6684.4|6672.4|0
1587599700000|2020-04-22 23:55:00|6693.8|6681.8|6695.1|6683.1|6695.2|6683.2|6690.7|6678.7|0
1587600000000|2020-04-23 00:00:00|6712|6700|6713.8|6701.8|6719.8|6707.8|6709.3|6697.3|0
1587600300000|2020-04-23 00:05:00|6714.2|6702.2|6714.2|6702.2|6717.1|6705.1|6710.9|6698.9|0
1587600600000|2020-04-23 00:10:00|6714.1|6702.1|6709.7|6697.7|6714.1|6702.1|6707.4|6695.4|0
1587600900000|2020-04-23 00:15:00|6695.7|6683.7|6705.5|6693.5|6713.9|6701.9|6695.1|6683.1|0
1587601200000|2020-04-23 00:20:00|6705.4|6693.4|6709.7|6697.7|6711.5|6699.5|6702.1|6690.1|0
1587601500000|2020-04-23 00:25:00|6709.3|6697.3|6716.3|6704.3|6718.5|6706.5|6709.2|6697.2|0
1587601800000|2020-04-23 00:30:00|6716.2|6704.2|6707|6695|6716.3|6704.3|6706.9|6694.9|0
1587602100000|2020-04-23 00:35:00|6706.9|6694.9|6710.7|6698.7|6711.8|6699.8|6704.6|6692.6|0
1587602400000|2020-04-23 00:40:00|6710.8|6698.8|6716.7|6704.7|6716.7|6704.7|6708.6|6696.6|0
1587602700000|2020-04-23 00:45:00|6716.3|6704.3|6721.4|6709.4|6723.7|6711.7|6713.6|6701.6|0
1587603000000|2020-04-23 00:50:00|6721.5|6709.5|6717.2|6705.2|6728.4|6716.4|6717.2|6705.2|0
1587603300000|2020-04-23 00:55:00|6717.7|6705.7|6724.3|6712.3|6725.9|6713.9|6716.7|6704.7|0
1587603600000|2020-04-23 01:00:00|6724.4|6712.4|6733.1|6721.1|6737.7|6725.7|6724.1|6712.1|0
1587603900000|2020-04-23 01:05:00|6733.2|6721.2|6745|6733|6749.6|6737.6|6733.2|6721.2|0
1587604200000|2020-04-23 01:10:00|6744.9|6732.9|6737.7|6725.7|6746.4|6734.4|6735.5|6723.5|0
1587604500000|2020-04-23 01:15:00|6737.6|6725.6|6741.1|6729.1|6742.4|6730.4|6737|6725|0
1587604800000|2020-04-23 01:20:00|6740.7|6728.7|6742.3|6730.3|6748.2|6736.2|6738.5|6726.5|0
1587605100000|2020-04-23 01:25:00|6743.1|6731.1|6735.9|6723.9|6744.6|6732.6|6734.6|6722.6|0
1587605400000|2020-04-23 01:30:00|6736|6724|6736.4|6724.4|6740|6728|6731.7|6719.7|0
1587605700000|2020-04-23 01:35:00|6736.3|6724.3|6742.4|6730.4|6744.7|6732.7|6735.2|6723.2|0
1587606000000|2020-04-23 01:40:00|6742.3|6730.3|6735|6723|6742.4|6730.4|6727|6715|0
1587606300000|2020-04-23 01:45:00|6734.9|6722.9|6734.9|6722.9|6742|6730|6732.5|6720.5|0
1587606600000|2020-04-23 01:50:00|6735|6723|6735|6723|6737.4|6725.4|6727.5|6715.5|0
1587606900000|2020-04-23 01:55:00|6735.1|6723.1|6730.3|6718.3|6739.8|6727.8|6730.3|6718.3|0
1587607200000|2020-04-23 02:00:00|6730.4|6718.4|6730.4|6718.4|6732.8|6720.8|6725.7|6713.7|0
1587607500000|2020-04-23 02:05:00|6730.3|6718.3|6725.7|6713.7|6732.7|6720.7|6725.3|6713.3|0
1587607800000|2020-04-23 02:10:00|6725.3|6713.3|6726.8|6714.8|6728.1|6716.1|6723.8|6711.8|0
1587608100000|2020-04-23 02:15:00|6726.4|6714.4|6720.7|6708.7|6726.4|6714.4|6719.2|6707.2|0
1587608400000|2020-04-23 02:20:00|6720.3|6708.3|6719.6|6707.6|6723.2|6711.2|6718.3|6706.3|0
1587608700000|2020-04-23 02:25:00|6719.1|6707.1|6716.1|6704.1|6719.6|6707.6|6713|6701|0
1587609000000|2020-04-23 02:30:00|6716.2|6704.2|6723.1|6711.1|6725.5|6713.5|6716.1|6704.1|0
1587609300000|2020-04-23 02:35:00|6723.2|6711.2|6716.1|6704.1|6725.5|6713.5|6716.1|6704.1|0
1587609600000|2020-04-23 02:40:00|6716|6704|6711.4|6699.4|6718.4|6706.4|6711.3|6699.3|0
1587609900000|2020-04-23 02:45:00|6711.3|6699.3|6717.3|6705.3|6717.9|6705.9|6710.2|6698.2|0
1587610200000|2020-04-23 02:50:00|6717.2|6705.2|6716|6704|6720|6708|6714.8|6702.8|0
1587610500000|2020-04-23 02:55:00|6715.6|6703.6|6717.2|6705.2|6718.4|6706.4|6713.6|6701.6|0
1587610800000|2020-04-23 03:00:00|6716.8|6704.8|6716|6704|6718.4|6706.4|6713.7|6701.7|0
1587611100000|2020-04-23 03:05:00|6716.4|6704.4|6720.6|6708.6|6722.9|6710.9|6716|6704|0
1587611400000|2020-04-23 03:10:00|6719.7|6707.7|6725.3|6713.3|6725.3|6713.3|6714.8|6702.8|0
1587611700000|2020-04-23 03:15:00|6725.2|6713.2|6725.5|6713.5|6728.9|6716.9|6723|6711|0
1587612000000|2020-04-23 03:20:00|6725.4|6713.4|6716.2|6704.2|6725.5|6713.5|6713.9|6701.9|0
1587612300000|2020-04-23 03:25:00|6716.3|6704.3|6722|6710|6723.3|6711.3|6716.2|6704.2|0
1587612600000|2020-04-23 03:30:00|6721.6|6709.6|6718.5|6706.5|6725|6713|6718.4|6706.4|0
1587612900000|2020-04-23 03:35:00|6718.4|6706.4|6714.8|6702.8|6720.8|6708.8|6713.1|6701.1|0
1587613200000|2020-04-23 03:40:00|6714.4|6702.4|6712.4|6700.4|6718.4|6706.4|6711.3|6699.3|0
1587613500000|2020-04-23 03:45:00|6712|6700|6711.3|6699.3|6713.7|6701.7|6711.3|6699.3|0
1587613800000|2020-04-23 03:50:00|6712.4|6700.4|6711.5|6699.5|6713.6|6701.6|6709|6697|0
1587614100000|2020-04-23 03:55:00|6710.6|6698.6|6716|6704|6716|6704|6709.2|6697.2|0
1587614400000|2020-04-23 04:00:00|6716.1|6704.1|6717.3|6705.3|6717.3|6705.3|6713.7|6701.7|0
1587614700000|2020-04-23 04:05:00|6717.8|6705.8|6717.3|6705.3|6720.9|6708.9|6716.2|6704.2|0
1587615000000|2020-04-23 04:10:00|6716.9|6704.9|6715|6703|6717.3|6705.3|6713.7|6701.7|0
1587615300000|2020-04-23 04:15:00|6715.4|6703.4|6719.7|6707.7|6719.7|6707.7|6713.9|6701.9|0
1587615600000|2020-04-23 04:20:00|6719.8|6707.8|6718.1|6706.1|6720.9|6708.9|6716.3|6704.3|0
1587615900000|2020-04-23 04:25:00|6717.4|6705.4|6726.1|6714.1|6728.9|6716.9|6717.4|6705.4|0
1587616200000|2020-04-23 04:30:00|6726.8|6714.8|6734.5|6722.5|6742|6730|6725.6|6713.6|0
1587616500000|2020-04-23 04:35:00|6733.8|6721.8|6735|6723|6738.8|6726.8|6729.8|6717.8|0
1587616800000|2020-04-23 04:40:00|6735.1|6723.1|6732.3|6720.3|6739.7|6727.7|6732.1|6720.1|0
1587617100000|2020-04-23 04:45:00|6732.2|6720.2|6726.3|6714.3|6732.3|6720.3|6725.1|6713.1|0
1587617400000|2020-04-23 04:50:00|6726.2|6714.2|6729.7|6717.7|6729.7|6717.7|6725|6713|0
1587617700000|2020-04-23 04:55:00|6729.8|6717.8|6734.4|6722.4|6736.8|6724.8|6729.7|6717.7|0
1587618000000|2020-04-23 05:00:00|6734|6722|6751|6739|6752|6740|6732.1|6720.1|0
1587618300000|2020-04-23 05:05:00|6750.9|6738.9|6748.8|6736.8|6755.8|6743.8|6748.6|6736.6|0
1587618600000|2020-04-23 05:10:00|6748.9|6736.9|6749.2|6737.2|6753.9|6741.9|6744.6|6732.6|0
1587618900000|2020-04-23 05:15:00|6749.3|6737.3|6746.9|6734.9|6749.3|6737.3|6742.2|6730.2|0
1587619200000|2020-04-23 05:20:00|6746.4|6734.4|6756.4|6744.4|6756.4|6744.4|6744.6|6732.6|0
1587619500000|2020-04-23 05:25:00|6756.3|6744.3|6750.2|6738.2|6756.3|6744.3|6749.3|6737.3|0
1587619800000|2020-04-23 05:30:00|6750.3|6738.3|6751.7|6739.7|6754.9|6742.9|6749.4|6737.4|0
1587620100000|2020-04-23 05:35:00|6751.6|6739.6|6744.8|6732.8|6751.7|6739.7|6742.4|6730.4|0
1587620400000|2020-04-23 05:40:00|6745.2|6733.2|6743.2|6731.2|6746.6|6734.6|6739.9|6727.9|0
1587620700000|2020-04-23 05:45:00|6742.8|6730.8|6738.8|6726.8|6742.8|6730.8|6732.9|6720.9|0
1587621000000|2020-04-23 05:50:00|6739.3|6727.3|6741.2|6729.2|6749.3|6737.3|6739.3|6727.3|0
1587621300000|2020-04-23 05:55:00|6741.1|6729.1|6735.4|6723.4|6742.4|6730.4|6735.4|6723.4|0
1587621600000|2020-04-23 06:00:00|6736.2|6724.2|6742.7|6737.7|6743.7|6738.7|6721.2|6714|2
1587621900000|2020-04-23 06:05:00|6743.7|6738.7|6749.2|6744.2|6750.2|6745.2|6739.2|6734.2|13
1587622200000|2020-04-23 06:10:00|6747.2|6742.2|6750.2|6745.2|6758.7|6753.7|6746.2|6741.2|5
1587622500000|2020-04-23 06:15:00|6749.7|6744.7|6758.7|6753.7|6763.2|6758.2|6749.7|6744.7|1
1587622800000|2020-04-23 06:20:00|6758.2|6753.2|6758.2|6753.2|6758.2|6753.2|6751.7|6746.7|2
1587623100000|2020-04-23 06:25:00|6759.7|6754.7|6758.7|6753.7|6760.2|6755.2|6750.7|6745.7|11
1587623400000|2020-04-23 06:30:00|6758.2|6753.2|6768.7|6763.7|6771.7|6766.7|6755.2|6750.2|4
1587623700000|2020-04-23 06:35:00|6769.2|6764.2|6762.2|6757.2|6775.2|6770.2|6762.2|6757.2|10
1587624000000|2020-04-23 06:40:00|6762.7|6757.7|6767.7|6762.7|6771.2|6766.2|6762.7|6757.7|6
1587624300000|2020-04-23 06:45:00|6766.7|6761.7|6765.2|6760.2|6769.7|6764.7|6763.2|6758.2|2
1587624600000|2020-04-23 06:50:00|6762.7|6757.7|6765.2|6760.2|6766.7|6761.7|6760.7|6755.7|6
1587624900000|2020-04-23 06:55:00|6765.7|6760.7|6767.2|6762.2|6770.2|6765.2|6760.2|6755.2|26
1587625200000|2020-04-23 07:00:00|6761.7|6756.7|6769.7|6764.7|6774.7|6769.7|6755.2|6750.2|139
1587625500000|2020-04-23 07:05:00|6767.7|6762.7|6772.7|6767.7|6786.2|6781.2|6764.2|6759.2|67
1587625800000|2020-04-23 07:10:00|6773.2|6768.2|6764.2|6759.2|6781.7|6776.7|6764.2|6759.2|20
1587626100000|2020-04-23 07:15:00|6763.7|6758.7|6748.2|6743.2|6763.7|6758.7|6748.2|6743.2|57
1587626400000|2020-04-23 07:20:00|6748.7|6743.7|6730.2|6725.2|6753.2|6748.2|6729.7|6724.7|90
1587626700000|2020-04-23 07:25:00|6729.7|6724.7|6738.2|6733.2|6741.7|6736.7|6719.7|6714.7|60
1587627000000|2020-04-23 07:30:00|6737.7|6732.7|6746.7|6741.7|6762.7|6757.7|6732.2|6727.2|78
1587627300000|2020-04-23 07:35:00|6747.2|6742.2|6745.2|6740.2|6748.2|6743.2|6734.2|6729.2|21
1587627600000|2020-04-23 07:40:00|6746.8|6741.8|6737.8|6732.8|6746.8|6741.8|6734.8|6729.8|52
1587627900000|2020-04-23 07:45:00|6737.3|6732.3|6728.8|6723.8|6737.3|6732.3|6721.8|6716.8|51
1587628200000|2020-04-23 07:50:00|6729.3|6724.3|6732.3|6727.3|6734.3|6729.3|6723.3|6718.3|18
1587628500000|2020-04-23 07:55:00|6731.8|6726.8|6725.8|6720.8|6735.8|6730.8|6725.8|6720.8|42
1587628800000|2020-04-23 08:00:00|6725.3|6720.3|6734.8|6729.8|6739.8|6734.8|6725.3|6720.3|57
1587629100000|2020-04-23 08:05:00|6734.3|6729.3|6724.8|6719.8|6734.3|6729.3|6717.3|6712.3|63
1587629400000|2020-04-23 08:10:00|6724.3|6719.3|6731.8|6726.8|6734.8|6729.8|6724.3|6719.3|33
1587629700000|2020-04-23 08:15:00|6731.3|6726.3|6733.8|6728.8|6734.8|6729.8|6728.3|6723.3|92
1587630000000|2020-04-23 08:20:00|6735.3|6730.3|6742.8|6737.8|6746.8|6741.8|6735.3|6730.3|25
1587630300000|2020-04-23 08:25:00|6742.3|6737.3|6744.8|6739.8|6746.3|6741.3|6737.8|6732.8|20
1587630600000|2020-04-23 08:30:00|6744.3|6739.3|6738.8|6733.8|6750.3|6745.3|6738.3|6733.3|33
1587630900000|2020-04-23 08:35:00|6739.3|6734.3|6750.3|6745.3|6750.3|6745.3|6737.8|6732.8|32
1587631200000|2020-04-23 08:40:00|6751.3|6746.3|6748.8|6743.8|6757.3|6752.3|6748.8|6743.8|50
1587631500000|2020-04-23 08:45:00|6748.3|6743.3|6736.8|6731.8|6750.8|6745.8|6735.8|6730.8|29
1587631800000|2020-04-23 08:50:00|6737.3|6732.3|6742.8|6737.8|6742.8|6737.8|6736.8|6731.8|36
1587632100000|2020-04-23 08:55:00|6742.3|6737.3|6740.8|6735.8|6745.3|6740.3|6739.8|6734.8|25
1587632400000|2020-04-23 09:00:00|6740.3|6735.3|6752.8|6747.8|6752.8|6747.8|6736.3|6731.3|44
1587632700000|2020-04-23 09:05:00|6752.3|6747.3|6761.8|6756.8|6763.3|6758.3|6748.8|6743.8|43
1587633000000|2020-04-23 09:10:00|6761.3|6756.3|6767.8|6762.8|6768.3|6763.3|6760.3|6755.3|27
1587633300000|2020-04-23 09:15:00|6768.3|6763.3|6772.8|6767.8|6773.3|6768.3|6768.3|6763.3|19
1587633600000|2020-04-23 09:20:00|6772.3|6767.3|6773.8|6768.8|6779.8|6774.8|6771.8|6766.8|24
1587633900000|2020-04-23 09:25:00|6774.3|6769.3|6777.8|6772.8|6778.3|6773.3|6773.8|6768.8|21
1587634200000|2020-04-23 09:30:00|6778.3|6773.3|6781.8|6776.8|6783.8|6778.8|6775.3|6770.3|37
1587634500000|2020-04-23 09:35:00|6781.3|6776.3|6773.8|6768.8|6781.8|6776.8|6773.8|6768.8|20
1587634800000|2020-04-23 09:40:00|6774.3|6769.3|6768.8|6763.8|6775.3|6770.3|6768.8|6763.8|14
1587635100000|2020-04-23 09:45:00|6768.3|6763.3|6771.8|6766.8|6772.3|6767.3|6763.3|6758.3|20
1587635400000|2020-04-23 09:50:00|6772.3|6767.3|6773.3|6768.3|6778.3|6773.3|6772.3|6767.3|32
1587635700000|2020-04-23 09:55:00|6774.8|6769.8|6779.3|6774.3|6780.3|6775.3|6773.8|6768.8|23
1587636000000|2020-04-23 10:00:00|6780.3|6775.3|6780.8|6775.8|6784.3|6779.3|6776.3|6771.3|21
1587636300000|2020-04-23 10:05:00|6781.3|6776.3|6784.3|6779.3|6788.8|6783.8|6781.3|6776.3|41
1587636600000|2020-04-23 10:10:00|6783.8|6778.8|6769.8|6764.8|6783.8|6778.8|6769.8|6764.8|22
1587636900000|2020-04-23 10:15:00|6770.3|6765.3|6775.8|6770.8|6779.3|6774.3|6769.8|6764.8|22
1587637200000|2020-04-23 10:20:00|6776.3|6771.3|6771.8|6766.8|6776.3|6771.3|6771.8|6766.8|9
1587637500000|2020-04-23 10:25:00|6772.3|6767.3|6778.3|6773.3|6778.3|6773.3|6772.3|6767.3|9
1587637800000|2020-04-23 10:30:00|6777.3|6772.3|6763.8|6758.8|6777.3|6772.3|6760.8|6755.8|20
1587638100000|2020-04-23 10:35:00|6764.3|6759.3|6758.8|6753.8|6765.3|6760.3|6757.8|6752.8|13
1587638400000|2020-04-23 10:40:00|6758.3|6753.3|6759.8|6754.8|6760.3|6755.3|6753.8|6748.8|15
1587638700000|2020-04-23 10:45:00|6759.3|6754.3|6763.8|6758.8|6763.8|6758.8|6759.3|6754.3|21
1587639000000|2020-04-23 10:50:00|6764.3|6759.3|6763.8|6758.8|6765.8|6760.8|6759.8|6754.8|36
1587639300000|2020-04-23 10:55:00|6764.3|6759.3|6755.8|6750.8|6766.3|6761.3|6755.8|6750.8|15
1587639600000|2020-04-23 11:00:00|6756.3|6751.3|6756.8|6751.8|6766.3|6761.3|6756.3|6751.3|15
1587639900000|2020-04-23 11:05:00|6757.3|6752.3|6765.8|6760.8|6765.8|6760.8|6756.8|6751.8|11
1587640200000|2020-04-23 11:10:00|6766.3|6761.3|6761.3|6756.3|6767.8|6762.8|6760.3|6755.3|42
1587640500000|2020-04-23 11:15:00|6761.8|6756.8|6768.3|6763.3|6768.3|6763.3|6761.3|6756.3|16
1587640800000|2020-04-23 11:20:00|6767.3|6762.3|6771.3|6766.3|6772.3|6767.3|6766.3|6761.3|34
1587641100000|2020-04-23 11:25:00|6771.8|6766.8|6771.3|6766.3|6773.8|6768.8|6768.3|6763.3|29
1587641400000|2020-04-23 11:30:00|6772.8|6767.8|6779.8|6774.8|6780.8|6775.8|6772.8|6767.8|24
1587641700000|2020-04-23 11:35:00|6780.3|6775.3|6791.8|6786.8|6791.8|6786.8|6780.3|6775.3|32
1587642000000|2020-04-23 11:40:00|6789.1|6784.1|6779.1|6774.1|6789.1|6784.1|6779.1|6774.1|58
1587642300000|2020-04-23 11:45:00|6778.6|6773.6|6763.6|6758.6|6778.6|6773.6|6763.6|6758.6|17
1587642600000|2020-04-23 11:50:00|6763.1|6758.1|6758.1|6753.1|6763.1|6758.1|6758.1|6753.1|49
1587642900000|2020-04-23 11:55:00|6757.1|6752.1|6753.1|6748.1|6758.6|6753.6|6753.1|6748.1|21
1587643200000|2020-04-23 12:00:00|6752.6|6747.6|6735.6|6730.6|6752.6|6747.6|6735.1|6730.1|37
1587643500000|2020-04-23 12:05:00|6732.6|6727.6|6735.1|6730.1|6735.1|6730.1|6728.1|6723.1|28
1587643800000|2020-04-23 12:10:00|6734.6|6729.6|6736.1|6731.1|6738.6|6733.6|6733.6|6728.6|15
1587644100000|2020-04-23 12:15:00|6736.6|6731.6|6728.6|6723.6|6741.1|6736.1|6728.6|6723.6|24
1587644400000|2020-04-23 12:20:00|6730.1|6725.1|6733.1|6728.1|6735.6|6730.6|6728.1|6723.1|9
1587644700000|2020-04-23 12:25:00|6733.6|6728.6|6736.6|6731.6|6737.1|6732.1|6731.6|6726.6|30
1587645000000|2020-04-23 12:30:00|6737.1|6732.1|6742.1|6737.1|6754.1|6749.1|6737.1|6732.1|48
1587645300000|2020-04-23 12:35:00|6741.6|6736.6|6738.1|6733.1|6741.6|6736.6|6737.1|6732.1|20
1587645600000|2020-04-23 12:40:00|6737.1|6732.1|6731.1|6726.1|6737.6|6732.6|6730.6|6725.6|18
1587645900000|2020-04-23 12:45:00|6731.6|6726.6|6737.1|6732.1|6741.6|6736.6|6731.6|6726.6|54
1587646200000|2020-04-23 12:50:00|6736.6|6731.6|6753.6|6748.6|6755.6|6750.6|6736.6|6731.6|55
1587646500000|2020-04-23 12:55:00|6754.1|6749.1|6754.1|6749.1|6759.6|6754.6|6753.1|6748.1|45
1587646800000|2020-04-23 13:00:00|6754.6|6749.6|6740.6|6735.6|6755.1|6750.1|6739.1|6734.1|29
1587647100000|2020-04-23 13:05:00|6741.1|6736.1|6739.6|6734.6|6745.6|6740.6|6738.1|6733.1|19
1587647400000|2020-04-23 13:10:00|6740.1|6735.1|6738.6|6733.6|6740.6|6735.6|6737.6|6732.6|12
1587647700000|2020-04-23 13:15:00|6739.6|6734.6|6742.1|6737.1|6742.6|6737.6|6737.6|6732.6|16
1587648000000|2020-04-23 13:20:00|6741.6|6736.6|6744.1|6739.1|6748.6|6743.6|6740.6|6735.6|92
1587648300000|2020-04-23 13:25:00|6743.6|6738.6|6747.6|6742.6|6748.1|6743.1|6743.6|6738.6|13
1587648600000|2020-04-23 13:30:00|6747.1|6742.1|6769.6|6764.6|6774.1|6769.1|6743.1|6738.1|131
1587648900000|2020-04-23 13:35:00|6771.1|6766.1|6765.6|6760.6|6774.1|6769.1|6762.6|6757.6|105
1587649200000|2020-04-23 13:40:00|6766.1|6761.1|6761.1|6756.1|6767.6|6762.6|6758.6|6753.6|30
1587649500000|2020-04-23 13:45:00|6763.6|6758.6|6749.1|6744.1|6763.6|6758.6|6748.6|6743.6|24
1587649800000|2020-04-23 13:50:00|6748.6|6743.6|6743.6|6738.6|6749.1|6744.1|6743.6|6738.6|41
1587650100000|2020-04-23 13:55:00|6743.1|6738.1|6746.6|6741.6|6746.6|6741.6|6740.6|6735.6|32
1587650400000|2020-04-23 14:00:00|6747.1|6742.1|6737.1|6732.1|6754.1|6749.1|6732.6|6727.6|58
1587650700000|2020-04-23 14:05:00|6737.6|6732.6|6752.1|6747.1|6756.6|6751.6|6737.6|6732.6|67
1587651000000|2020-04-23 14:10:00|6751.7|6746.7|6759.7|6754.7|6761.2|6756.2|6744.7|6739.7|209
1587651300000|2020-04-23 14:15:00|6760.2|6755.2|6778.2|6773.2|6780.7|6775.7|6754.7|6749.7|98
1587651600000|2020-04-23 14:20:00|6778.7|6773.7|6780.7|6775.7|6781.7|6776.7|6773.2|6768.2|92
1587651900000|2020-04-23 14:25:00|6780.2|6775.2|6778.7|6773.7|6788.7|6783.7|6776.7|6771.7|69
1587652200000|2020-04-23 14:30:00|6779.7|6774.7|6788.2|6783.2|6789.7|6784.7|6777.7|6772.7|95
1587652500000|2020-04-23 14:35:00|6786.7|6781.7|6785.7|6780.7|6790.2|6785.2|6782.7|6777.7|119
1587652800000|2020-04-23 14:40:00|6786.7|6781.7|6799.7|6794.7|6802.7|6797.7|6785.2|6780.2|162
1587653100000|2020-04-23 14:45:00|6799.2|6794.2|6787.7|6782.7|6801.7|6796.7|6786.7|6781.7|115
1587653400000|2020-04-23 14:50:00|6788.2|6783.2|6781.7|6776.7|6790.2|6785.2|6778.7|6773.7|29
1587653700000|2020-04-23 14:55:00|6782.2|6777.2|6778.7|6773.7|6784.2|6779.2|6776.2|6771.2|48
1587654000000|2020-04-23 15:00:00|6779.2|6774.2|6764.7|6759.7|6780.2|6775.2|6763.7|6758.7|79
1587654300000|2020-04-23 15:05:00|6763.7|6758.7|6761.7|6756.7|6767.2|6762.2|6760.2|6755.2|33
1587654600000|2020-04-23 15:10:00|6760.7|6755.7|6758.2|6753.2|6764.7|6759.7|6742.7|6737.7|133
1587654900000|2020-04-23 15:15:00|6758.7|6753.7|6757.2|6752.2|6764.2|6759.2|6754.2|6749.2|170
1587655200000|2020-04-23 15:20:00|6757.7|6752.7|6751.2|6746.2|6758.2|6753.2|6751.2|6746.2|76
1587655500000|2020-04-23 15:25:00|6751.7|6746.7|6755.7|6750.7|6763.2|6758.2|6751.2|6746.2|218
1587655800000|2020-04-23 15:30:00|6758.2|6751.2|6753.2|6742.2|6764.2|6756.2|6743.2|6735.2|311
1587656100000|2020-04-23 15:35:00|6754.2|6744.2|6726.2|6717.2|6754.2|6744.2|6724.2|6714.2|184
1587656400000|2020-04-23 15:40:00|6725.2|6714.2|6731.2|6723.2|6737.2|6728.2|6723.2|6714.2|32
1587656700000|2020-04-23 15:45:00|6733.2|6724.2|6736.2|6727.2|6737.2|6727.2|6723.2|6714.2|48
1587657000000|2020-04-23 15:50:00|6735.2|6726.2|6728.2|6720.2|6741.2|6731.2|6727.2|6718.2|6
1587657300000|2020-04-23 15:55:00|6730.2|6721.2|6732.2|6723.2|6734.2|6727.2|6729.2|6719.2|18
1587657600000|2020-04-23 16:00:00|6731.2|6722.2|6736.2|6727.2|6738.2|6728.2|6722.2|6713.2|22
1587657900000|2020-04-23 16:05:00|6738.2|6726.2|6742.2|6733.2|6746.2|6738.2|6738.2|6726.2|6
1587658200000|2020-04-23 16:10:00|6741.2|6732.2|6743.2|6734.2|6748.2|6739.2|6741.2|6732.2|26
1587658500000|2020-04-23 16:15:00|6744.2|6735.2|6745.2|6736.2|6749.2|6741.2|6742.2|6734.2|3
1587658800000|2020-04-23 16:20:00|6744.2|6735.2|6747.2|6739.2|6747.2|6739.2|6742.2|6733.2|2
1587659100000|2020-04-23 16:25:00|6746.2|6738.2|6747.2|6739.2|6747.2|6739.2|6741.2|6733.2|3
1587659400000|2020-04-23 16:30:00|6745.2|6736.2|6739.2|6729.2|6745.2|6737.2|6737.2|6728.2|4
1587659700000|2020-04-23 16:35:00|6738.2|6728.2|6740.2|6732.2|6740.2|6732.2|6733.2|6724.2|6
1587660000000|2020-04-23 16:40:00|6741.2|6730.2|6705.2|6697.2|6741.2|6730.2|6696.2|6688.2|118
1587660300000|2020-04-23 16:45:00|6706.2|6695.2|6695.2|6683.2|6725.2|6716.2|6664.2|6654.2|59
1587660600000|2020-04-23 16:50:00|6693.2|6684.2|6688.7|6676.7|6694.2|6684.2|6667.2|6656.2|13
1587660900000|2020-04-23 16:55:00|6687.2|6676.2|6694.7|6682.7|6699.2|6690.2|6687.2|6676.2|8
1587661200000|2020-04-23 17:00:00|6693.2|6682.2|6702.2|6690.2|6705.2|6694.2|6692.2|6682.2|13
1587661500000|2020-04-23 17:05:00|6701.2|6691.2|6698.7|6686.7|6708.2|6697.2|6698.2|6686.2|4
1587661800000|2020-04-23 17:10:00|6701.2|6692.2|6709.2|6698.2|6709.2|6702.2|6701.2|6689.7|5
1587662100000|2020-04-23 17:15:00|6708.2|6699.2|6702.7|6690.7|6711.7|6700.2|6701.2|6690.2|8
1587662400000|2020-04-23 17:20:00|6702.2|6690.2|6680.2|6668.2|6702.2|6692.2|6677.2|6665.2|6
1587662700000|2020-04-23 17:25:00|6679.7|6667.7|6677.7|6665.7|6679.7|6667.7|6668.2|6658.2|22
1587663000000|2020-04-23 17:30:00|6676.7|6664.7|6684.7|6672.7|6685.2|6673.2|6676.7|6664.7|2
1587663300000|2020-04-23 17:35:00|6684.2|6672.2|6671.7|6659.7|6686.2|6674.2|6671.2|6659.2|3
1587663600000|2020-04-23 17:40:00|6672.2|6660.2|6662.2|6650.2|6674.2|6662.2|6661.2|6650.2|27
1587663900000|2020-04-23 17:45:00|6661.2|6651.2|6654.7|6642.7|6674.2|6663.2|6654.7|6642.7|62
1587664200000|2020-04-23 17:50:00|6655.2|6644.2|6652.2|6641.2|6659.7|6647.7|6651.2|6639.2|9
1587664500000|2020-04-23 17:55:00|6651.2|6642.2|6646.7|6641.7|6653.7|6645.2|6640.2|6628.2|140
1587664800000|2020-04-23 18:00:00|6653.7|6641.6|6655.6|6643.6|6658.3|6646.3|6649|6637|0
1587665100000|2020-04-23 18:05:00|6655.5|6643.5|6646.2|6634.2|6660.3|6648.3|6646.1|6634.1|0
1587665400000|2020-04-23 18:10:00|6646.1|6634.1|6652.7|6640.7|6655|6643|6638.6|6626.6|0
1587665700000|2020-04-23 18:15:00|6652.6|6640.6|6660.3|6648.3|6665|6653|6651.5|6639.5|0
1587666000000|2020-04-23 18:20:00|6660.4|6648.4|6668|6656|6668.1|6656.1|6658.1|6646.1|0
1587666300000|2020-04-23 18:25:00|6667.9|6655.9|6668.5|6656.5|6672.7|6660.7|6665.8|6653.8|0
1587666600000|2020-04-23 18:30:00|6668.4|6656.4|6676.8|6664.8|6681.8|6669.8|6668|6656|0
1587666900000|2020-04-23 18:35:00|6676.9|6664.9|6670.1|6658.1|6679.5|6667.5|6669.6|6657.6|0
1587667200000|2020-04-23 18:40:00|6670.2|6658.2|6678.3|6666.3|6682.8|6670.8|6670.2|6658.2|0
1587667500000|2020-04-23 18:45:00|6678.4|6666.4|6672.4|6660.4|6680.7|6668.7|6671.3|6659.3|0
1587667800000|2020-04-23 18:50:00|6671.4|6659.4|6681.7|6669.7|6683.9|6671.9|6671.4|6659.4|0
1587668100000|2020-04-23 18:55:00|6681.6|6669.6|6683.9|6671.9|6686.6|6674.6|6681.4|6669.4|0
1587668400000|2020-04-23 19:00:00|6684|6672|6680.2|6668.2|6684.2|6672.2|6679|6667|0
1587668700000|2020-04-23 19:05:00|6681.3|6669.3|6670|6658|6681.4|6669.4|6669.9|6657.9|0
1587669000000|2020-04-23 19:10:00|6670.1|6658.1|6659.8|6647.8|6670.1|6658.1|6657.1|6645.1|0
1587669300000|2020-04-23 19:15:00|6659.7|6647.7|6652.1|6640.1|6662.1|6650.1|6652|6640|0
1587669600000|2020-04-23 19:20:00|6652.2|6640.2|6656.5|6644.5|6656.8|6644.8|6649.1|6637.1|0
1587669900000|2020-04-23 19:25:00|6656.4|6644.4|6658.5|6646.5|6661.5|6649.5|6651.8|6639.8|0
1587670200000|2020-04-23 19:30:00|6658.4|6646.4|6662.4|6650.4|6666|6654|6648.4|6636.4|0
1587670500000|2020-04-23 19:35:00|6661.4|6649.4|6661|6649|6663.9|6651.9|6658.3|6646.3|0
1587670800000|2020-04-23 19:40:00|6661.1|6649.1|6656.1|6644.1|6668.5|6656.5|6655.9|6643.9|0
1587671100000|2020-04-23 19:45:00|6656.2|6644.2|6664.2|6652.2|6666.4|6654.4|6656.1|6644.1|0
1587671400000|2020-04-23 19:50:00|6663.4|6651.4|6645.9|6633.9|6664.3|6652.3|6640.3|6628.3|0
1587671700000|2020-04-23 19:55:00|6645.8|6633.8|6650.9|6638.9|6658.2|6646.2|6640.5|6628.5|0
1587672000000|2020-04-23 20:00:00|6650.7|6638.7|6646.6|6634.6|6651.5|6639.5|6642.3|6630.3|0
1587672300000|2020-04-23 20:05:00|6646.4|6634.4|6641|6629|6647.5|6635.5|6639.5|6627.5|0
1587672600000|2020-04-23 20:10:00|6641.1|6629.1|6637.7|6625.7|6644.5|6632.5|6632.8|6620.8|0
1587672900000|2020-04-23 20:15:00|6637.8|6625.8|6638.4|6626.4|6638.4|6626.4|6636.1|6624.1|0
1587673200000|2020-04-23 20:20:00|6638.6|6626.6|6639.5|6627.5|6640.1|6628.1|6638.4|6626.4|0
1587673500000|2020-04-23 20:25:00|6639.7|6627.7|6641|6629|6643.6|6631.6|6639.3|6627.3|0
1587673800000|2020-04-23 20:30:00|6641.1|6629.1|6635.3|6623.3|6641.2|6629.2|6633|6621|0
1587674100000|2020-04-23 20:35:00|6635.9|6623.9|6636.4|6624.4|6638.1|6626.1|6635.3|6623.3|0
1587674400000|2020-04-23 20:40:00|6636.8|6624.8|6645.3|6633.3|6645.8|6633.8|6636.4|6624.4|0
1587674700000|2020-04-23 20:45:00|6645.4|6633.4|6647.9|6635.9|6649.6|6637.6|6645.4|6633.4|0
1587675000000|2020-04-23 20:50:00|6647.5|6635.5|6642|6630|6647.9|6635.9|6642|6630|0
1587675300000|2020-04-23 20:55:00|6641.9|6629.9|6639.3|6627.3|6644.6|6632.6|6638.9|6626.9|0
1587675600000|2020-04-23 21:00:00|6638.9|6626.9|6639.5|6627.5|6639.5|6627.5|6637.6|6625.6|0
1587675900000|2020-04-23 21:05:00|6639.9|6627.9|6638.6|6626.6|6640.1|6628.1|6638.2|6626.2|0
1587676200000|2020-04-23 21:10:00|6638.4|6626.4|6636.7|6624.7|6638.4|6626.4|6636.7|6624.7|0
1587676500000|2020-04-23 21:15:00|6637.1|6625.1|6637.6|6625.6|6637.6|6625.6|6635.4|6623.4|0
1587676800000|2020-04-23 21:20:00|6638.2|6626.2|6637.8|6625.8|6638.4|6626.4|6637.3|6625.3|0
1587677100000|2020-04-23 21:25:00|6638|6626|6637|6625|6638|6626|6636.1|6624.1|0
1587677400000|2020-04-23 21:30:00|6636.5|6624.5|6636.5|6624.5|6637.2|6625.2|6636.5|6624.5|0
1587677700000|2020-04-23 21:35:00|6636.3|6624.3|6635.7|6623.7|6636.5|6624.5|6635.5|6623.5|0
1587678000000|2020-04-23 21:40:00|6635.9|6623.9|6640|6628|6641|6629|6635.9|6623.9|0
1587678300000|2020-04-23 21:45:00|6640.6|6628.6|6639.8|6627.8|6640.6|6628.6|6638.9|6626.9|0
1587678600000|2020-04-23 21:50:00|6640|6628|6638.9|6626.9|6640.2|6628.2|6638.9|6626.9|0
1587678900000|2020-04-23 21:55:00|6638.7|6626.7|6638.2|6626.2|6639.1|6627.1|6637.6|6625.6|0
1587679200000|2020-04-23 22:00:00|6637.3|6625.3|6642|6630|6644|6632|6623.9|6611.9|0
1587679500000|2020-04-23 22:05:00|6641.6|6629.6|6639.7|6627.7|6642.3|6630.3|6630.8|6618.8|0
1587679800000|2020-04-23 22:10:00|6640.7|6628.7|6639.7|6627.7|6644.6|6632.6|6638.8|6626.8|0
1587680100000|2020-04-23 22:15:00|6639.8|6627.8|6636.4|6624.4|6640.9|6628.9|6630.3|6618.3|0
1587680400000|2020-04-23 22:20:00|6636.5|6624.5|6634.7|6622.7|6638.5|6626.5|6631|6619|0
1587680700000|2020-04-23 22:25:00|6634.9|6622.9|6629|6617|6637.3|6625.3|6629|6617|0
1587681000000|2020-04-23 22:30:00|6629.5|6617.5|6632.6|6620.6|6633.8|6621.8|6626.7|6614.7|0
1587681300000|2020-04-23 22:35:00|6632.5|6620.5|6609.9|6597.9|6635.2|6623.2|6606.5|6594.5|0
1587681600000|2020-04-23 22:40:00|6610|6598|6617.9|6605.9|6618.1|6606.1|6604.4|6592.4|0
1587681900000|2020-04-23 22:45:00|6617.6|6605.6|6615.8|6603.8|6619.6|6607.6|6612.5|6600.5|0
1587682200000|2020-04-23 22:50:00|6615.6|6603.6|6618.9|6606.9|6619.6|6607.6|6611.8|6599.8|0
1587682500000|2020-04-23 22:55:00|6619.1|6607.1|6616.1|6604.1|6619.4|6607.4|6615.6|6603.6|0
1587682800000|2020-04-23 23:00:00|6616|6604|6616.8|6604.8|6619.4|6607.4|6615.1|6603.1|0
1587683100000|2020-04-23 23:05:00|6617|6605|6612.8|6600.8|6617|6605|6611.6|6599.6|0
1587683400000|2020-04-23 23:10:00|6611.3|6599.3|6607.3|6595.3|6614.6|6602.6|6607.3|6595.3|0
1587683700000|2020-04-23 23:15:00|6607.4|6595.4|6613.3|6601.3|6613.3|6601.3|6607.3|6595.3|0
1587684000000|2020-04-23 23:20:00|6613.8|6601.8|6613.3|6601.3|6618.2|6606.2|6613.3|6601.3|0
1587684300000|2020-04-23 23:25:00|6612.9|6600.9|6617.4|6605.4|6619.7|6607.7|6612.9|6600.9|0
1587684600000|2020-04-23 23:30:00|6617.6|6605.6|6614.5|6602.5|6620.8|6608.8|6614.5|6602.5|0
1587684900000|2020-04-23 23:35:00|6614.7|6602.7|6617.1|6605.1|6618.2|6606.2|6612.1|6600.1|0
1587685200000|2020-04-23 23:40:00|6617.6|6605.6|6612|6600|6619|6607|6608.6|6596.6|0
1587685500000|2020-04-23 23:45:00|6612.5|6600.5|6615.2|6603.2|6615.6|6603.6|6611.8|6599.8|0
1587685800000|2020-04-23 23:50:00|6615.5|6603.5|6616.3|6604.3|6619.4|6607.4|6614.7|6602.7|0
1587686100000|2020-04-23 23:55:00|6616.6|6604.6|6616.8|6604.8|6619.4|6607.4|6616.3|6604.3|0
1587686400000|2020-04-24 00:00:00|6616.7|6604.7|6623|6611|6623.8|6611.8|6613.5|6601.5|0
1587686700000|2020-04-24 00:05:00|6623.1|6611.1|6613.9|6601.9|6623.1|6611.1|6611|6599|0
1587687000000|2020-04-24 00:10:00|6613.5|6601.5|6618.5|6606.5|6618.5|6606.5|6602.1|6590.1|0
1587687300000|2020-04-24 00:15:00|6618.1|6606.1|6615.8|6603.8|6624.3|6612.3|6611.1|6599.1|0
1587687600000|2020-04-24 00:20:00|6616.2|6604.2|6613.4|6601.4|6618.1|6606.1|6611.1|6599.1|0
1587687900000|2020-04-24 00:25:00|6613.5|6601.5|6608.8|6596.8|6614.7|6602.7|6606.6|6594.6|0
1587688200000|2020-04-24 00:30:00|6608|6596|6599.5|6587.5|6613.6|6601.6|6598.7|6586.7|0
1587688500000|2020-04-24 00:35:00|6599.9|6587.9|6597.8|6585.8|6604.2|6592.2|6597.7|6585.7|0
1587688800000|2020-04-24 00:40:00|6598.9|6586.9|6604.3|6592.3|6604.8|6592.8|6598.9|6586.9|0
1587689100000|2020-04-24 00:45:00|6603.9|6591.9|6597.8|6585.8|6607|6595|6597.7|6585.7|0
1587689400000|2020-04-24 00:50:00|6598.6|6586.6|6593|6581|6602.5|6590.5|6590.6|6578.6|0
1587689700000|2020-04-24 00:55:00|6593.1|6581.1|6597.8|6585.8|6597.9|6585.9|6593|6581|0
1587690000000|2020-04-24 01:00:00|6597.9|6585.9|6602.6|6590.6|6607.1|6595.1|6597.9|6585.9|0
1587690300000|2020-04-24 01:05:00|6603.1|6591.1|6602.7|6590.7|6604.9|6592.9|6598|6586|0
1587690600000|2020-04-24 01:10:00|6602.8|6590.8|6601.5|6589.5|6605.8|6593.8|6600.3|6588.3|0
1587690900000|2020-04-24 01:15:00|6601.1|6589.1|6594.5|6582.5|6601.1|6589.1|6591|6579|0
1587691200000|2020-04-24 01:20:00|6594.4|6582.4|6590.7|6578.7|6595.7|6583.7|6587.2|6575.2|0
1587691500000|2020-04-24 01:25:00|6590.8|6578.8|6592.9|6580.9|6593.1|6581.1|6586.1|6574.1|0
1587691800000|2020-04-24 01:30:00|6593|6581|6601.1|6589.1|6601.1|6589.1|6588.1|6576.1|0
1587692100000|2020-04-24 01:35:00|6601|6589|6608|6596|6610.4|6598.4|6598.8|6586.8|0
1587692400000|2020-04-24 01:40:00|6608.1|6596.1|6610.3|6598.3|6610.4|6598.4|6603.8|6591.8|0
1587692700000|2020-04-24 01:45:00|6610.2|6598.2|6610.2|6598.2|6610.3|6598.3|6605.5|6593.5|0
1587693000000|2020-04-24 01:50:00|6610.3|6598.3|6605.5|6593.5|6612.6|6600.6|6603.2|6591.2|0
1587693300000|2020-04-24 01:55:00|6605.6|6593.6|6598.7|6586.7|6607.9|6595.9|6598.7|6586.7|0
1587693600000|2020-04-24 02:00:00|6598.2|6586.2|6605.9|6593.9|6608.3|6596.3|6595.2|6583.2|0
1587693900000|2020-04-24 02:05:00|6606|6594|6599.1|6587.1|6610.6|6598.6|6599.1|6587.1|0
1587694200000|2020-04-24 02:10:00|6599.2|6587.2|6605.1|6593.1|6605.1|6593.1|6594.6|6582.6|0
1587694500000|2020-04-24 02:15:00|6605|6593|6603.8|6591.8|6606.2|6594.2|6601.5|6589.5|0
1587694800000|2020-04-24 02:20:00|6603.9|6591.9|6604|6592|6604|6592|6599.3|6587.3|0
1587695100000|2020-04-24 02:25:00|6604.1|6592.1|6600.4|6588.4|6604.1|6592.1|6599.3|6587.3|0
1587695400000|2020-04-24 02:30:00|6600|6588|6608.6|6596.6|6608.6|6596.6|6599.2|6587.2|0
1587695700000|2020-04-24 02:35:00|6608.2|6596.2|6608.7|6596.7|6613.2|6601.2|6606.3|6594.3|0
1587696000000|2020-04-24 02:40:00|6609.5|6597.5|6616.9|6604.9|6618|6606|6609.5|6597.5|0
1587696300000|2020-04-24 02:45:00|6617.3|6605.3|6615.7|6603.7|6617.6|6605.6|6611|6599|0
1587696600000|2020-04-24 02:50:00|6615.6|6603.6|6601.9|6589.9|6616.9|6604.9|6600.7|6588.7|0
1587696900000|2020-04-24 02:55:00|6602.8|6590.8|6610.9|6598.9|6613.4|6601.4|6602.8|6590.8|0
1587697200000|2020-04-24 03:00:00|6608.9|6596.9|6605.7|6593.7|6613.5|6601.5|6605.6|6593.6|0
1587697500000|2020-04-24 03:05:00|6605.6|6593.6|6609.2|6597.2|6609.2|6597.2|6604.5|6592.5|0
1587697800000|2020-04-24 03:10:00|6609.1|6597.1|6605.7|6593.7|6609.2|6597.2|6603.3|6591.3|0
1587698100000|2020-04-24 03:15:00|6607.4|6595.4|6606.5|6594.5|6608.9|6596.9|6601.8|6589.8|0
1587698400000|2020-04-24 03:20:00|6606.4|6594.4|6605.7|6593.7|6609.2|6597.2|6601.8|6589.8|0
1587698700000|2020-04-24 03:25:00|6605.8|6593.8|6606.9|6594.9|6607|6595|6604.6|6592.6|0
1587699000000|2020-04-24 03:30:00|6604.9|6592.9|6605|6593|6607.2|6595.2|6601.9|6589.9|0
1587699300000|2020-04-24 03:35:00|6605.9|6593.9|6609.6|6597.6|6611.1|6599.1|6605.9|6593.9|0
1587699600000|2020-04-24 03:40:00|6609.5|6597.5|6602.7|6590.7|6609.5|6597.5|6602.7|6590.7|0
1587699900000|2020-04-24 03:45:00|6603.9|6591.9|6604.8|6592.8|6606|6594|6602.5|6590.5|0
1587700200000|2020-04-24 03:50:00|6602.6|6590.6|6604.9|6592.9|6607.2|6595.2|6602.5|6590.5|0
1587700500000|2020-04-24 03:55:00|6604.8|6592.8|6604.5|6592.5|6604.8|6592.8|6602.2|6590.2|0
1587700800000|2020-04-24 04:00:00|6603.6|6591.6|6608.1|6596.1|6609.4|6597.4|6602.3|6590.3|0
1587701100000|2020-04-24 04:05:00|6607.7|6595.7|6609.4|6597.4|6609.5|6597.5|6606.9|6594.9|0
1587701400000|2020-04-24 04:10:00|6608.9|6596.9|6609.3|6597.3|6609.4|6597.4|6607|6595|0
1587701700000|2020-04-24 04:15:00|6608.9|6596.9|6609.3|6597.3|6609.3|6597.3|6607|6595|0
1587702000000|2020-04-24 04:20:00|6609.2|6597.2|6611.5|6599.5|6611.6|6599.6|6606.9|6594.9|0
1587702300000|2020-04-24 04:25:00|6611.4|6599.4|6611.5|6599.5|6611.5|6599.5|6609.1|6597.1|0
1587702600000|2020-04-24 04:30:00|6611.6|6599.6|6611.4|6599.4|6611.6|6599.6|6609.1|6597.1|0
1587702900000|2020-04-24 04:35:00|6611.5|6599.5|6609.3|6597.3|6611.6|6599.6|6609.1|6597.1|0
1587703200000|2020-04-24 04:40:00|6609.7|6597.7|6604.5|6592.5|6611.5|6599.5|6604.4|6592.4|0
1587703500000|2020-04-24 04:45:00|6602.4|6590.4|6609.2|6597.2|6609.2|6597.2|6601.6|6589.6|0
1587703800000|2020-04-24 04:50:00|6609.1|6597.1|6606.8|6594.8|6609.2|6597.2|6606.8|6594.8|0
1587704100000|2020-04-24 04:55:00|6606.9|6594.9|6604.6|6592.6|6606.9|6594.9|6604.5|6592.5|0
1587704400000|2020-04-24 05:00:00|6606.6|6594.6|6597.5|6585.5|6606.7|6594.7|6597.4|6585.4|0
1587704700000|2020-04-24 05:05:00|6597.4|6585.4|6584|6572|6597.5|6585.5|6581.6|6569.6|0
1587705000000|2020-04-24 05:10:00|6584.1|6572.1|6592.3|6580.3|6595.6|6583.6|6584.1|6572.1|0
1587705300000|2020-04-24 05:15:00|6591.8|6579.8|6598.1|6586.1|6598.2|6586.2|6591.2|6579.2|0
1587705600000|2020-04-24 05:20:00|6598|6586|6600.3|6588.3|6604.8|6592.8|6596.9|6584.9|0
1587705900000|2020-04-24 05:25:00|6599.9|6587.9|6607.2|6595.2|6607.3|6595.3|6597.9|6585.9|0
1587706200000|2020-04-24 05:30:00|6607.3|6595.3|6607.2|6595.2|6611.9|6599.9|6607.1|6595.1|0
1587706500000|2020-04-24 05:35:00|6607.1|6595.1|6614.1|6602.1|6616.5|6604.5|6607.1|6595.1|0
1587706800000|2020-04-24 05:40:00|6615|6603|6621|6609|6622.2|6610.2|6614|6602|0
1587707100000|2020-04-24 05:45:00|6621.9|6609.9|6615.6|6603.6|6623.4|6611.4|6614.2|6602.2|0
1587707400000|2020-04-24 05:50:00|6615.2|6603.2|6619|6607|6620.3|6608.3|6613.3|6601.3|0
1587707700000|2020-04-24 05:55:00|6618.6|6606.6|6617.1|6605.1|6618.6|6606.6|6613.1|6601.1|0
1587708000000|2020-04-24 06:00:00|6616.3|6604.3|6599.7|6594.7|6616.3|6607.2|6588.7|6583.7|13
1587708300000|2020-04-24 06:05:00|6598.7|6593.7|6592.7|6587.7|6598.7|6593.7|6589.2|6584.2|15
1587708600000|2020-04-24 06:10:00|6592.2|6587.2|6601.2|6596.2|6601.2|6596.2|6585.2|6580.2|10
1587708900000|2020-04-24 06:15:00|6601.7|6596.7|6618.2|6613.2|6618.7|6613.7|6601.7|6596.7|5
1587709200000|2020-04-24 06:20:00|6617.7|6612.7|6622.2|6617.2|6622.7|6617.7|6615.7|6610.7|33
1587709500000|2020-04-24 06:25:00|6621.7|6616.7|6612.2|6607.2|6622.2|6617.2|6611.7|6606.7|6
1587709800000|2020-04-24 06:30:00|6611.7|6606.7|6612.7|6607.7|6615.7|6610.7|6602.7|6597.7|7
1587710100000|2020-04-24 06:35:00|6613.2|6608.2|6615.2|6610.2|6618.7|6613.7|6610.7|6605.7|3
1587710400000|2020-04-24 06:40:00|6609.7|6604.7|6619.7|6614.7|6619.7|6614.7|6609.7|6604.7|1
1587710700000|2020-04-24 06:45:00|6620.2|6615.2|6620.7|6615.7|6626.2|6621.2|6618.2|6613.2|12
1587711000000|2020-04-24 06:50:00|6620.2|6615.2|6640.2|6635.2|6643.2|6638.2|6619.2|6614.2|41
1587711300000|2020-04-24 06:55:00|6641.2|6636.2|6638.7|6633.7|6641.2|6636.2|6638.7|6633.7|11
1587711600000|2020-04-24 07:00:00|6642.2|6637.2|6631.7|6626.7|6645.7|6640.7|6594.7|6589.7|153
1587711900000|2020-04-24 07:05:00|6632.2|6627.2|6630.2|6625.2|6655.2|6650.2|6625.2|6620.2|133
1587712200000|2020-04-24 07:10:00|6631.2|6626.2|6632.7|6627.7|6643.2|6638.2|6628.7|6623.7|72
1587712500000|2020-04-24 07:15:00|6632.2|6627.2|6623.2|6618.2|6641.2|6636.2|6623.2|6618.2|59
1587712800000|2020-04-24 07:20:00|6622.7|6617.7|6623.7|6618.7|6635.7|6630.7|6616.7|6611.7|53
1587713100000|2020-04-24 07:25:00|6623.2|6618.2|6612.7|6607.7|6623.7|6618.7|6608.7|6603.7|70
1587713400000|2020-04-24 07:30:00|6610.7|6605.7|6618.7|6613.7|6619.7|6614.7|6604.7|6599.7|57
1587713700000|2020-04-24 07:35:00|6618.2|6613.2|6614.7|6609.7|6624.2|6619.2|6613.2|6608.2|64
1587714000000|2020-04-24 07:40:00|6614.3|6609.3|6622.3|6617.3|6622.3|6617.3|6611.3|6606.3|28
1587714300000|2020-04-24 07:45:00|6622.8|6617.8|6614.8|6609.8|6626.3|6621.3|6613.3|6608.3|41
1587714600000|2020-04-24 07:50:00|6615.3|6610.3|6614.3|6609.3|6615.3|6610.3|6603.8|6598.8|33
1587714900000|2020-04-24 07:55:00|6614.8|6609.8|6614.8|6609.8|6619.3|6614.3|6613.3|6608.3|50
1587715200000|2020-04-24 08:00:00|6615.8|6610.8|6604.3|6599.3|6617.3|6612.3|6601.3|6596.3|35
1587715500000|2020-04-24 08:05:00|6603.8|6598.8|6607.3|6602.3|6607.3|6602.3|6601.8|6596.8|32
1587715800000|2020-04-24 08:10:00|6606.8|6601.8|6597.3|6592.3|6611.8|6606.8|6594.3|6589.3|42
1587716100000|2020-04-24 08:15:00|6596.8|6591.8|6595.8|6590.8|6597.8|6592.8|6591.8|6586.8|103
1587716400000|2020-04-24 08:20:00|6596.3|6591.3|6588.8|6583.8|6599.8|6594.8|6588.8|6583.8|44
1587716700000|2020-04-24 08:25:00|6589.8|6584.8|6589.8|6584.8|6596.8|6591.8|6588.8|6583.8|37
1587717000000|2020-04-24 08:30:00|6590.8|6585.8|6590.3|6585.3|6594.8|6589.8|6590.3|6585.3|53
1587717300000|2020-04-24 08:35:00|6589.8|6584.8|6585.3|6580.3|6589.8|6584.8|6582.3|6577.3|16
1587717600000|2020-04-24 08:40:00|6585.8|6580.8|6586.8|6581.8|6590.8|6585.8|6584.8|6579.8|36
1587717900000|2020-04-24 08:45:00|6587.3|6582.3|6589.3|6584.3|6591.3|6586.3|6586.8|6581.8|20
1587718200000|2020-04-24 08:50:00|6589.8|6584.8|6601.3|6596.3|6602.8|6597.8|6588.8|6583.8|91
1587718500000|2020-04-24 08:55:00|6601.8|6596.8|6605.8|6600.8|6606.3|6601.3|6600.8|6595.8|19
1587718800000|2020-04-24 09:00:00|6606.3|6601.3|6624.3|6619.3|6624.3|6619.3|6606.3|6601.3|30
1587719100000|2020-04-24 09:05:00|6624.8|6619.8|6653.8|6648.8|6653.8|6648.8|6624.8|6619.8|65
1587719400000|2020-04-24 09:10:00|6654.3|6649.3|6656.3|6651.3|6664.3|6659.3|6654.3|6649.3|105
1587719700000|2020-04-24 09:15:00|6656.8|6651.8|6652.8|6647.8|6659.3|6654.3|6652.3|6647.3|56
1587720000000|2020-04-24 09:20:00|6652.3|6647.3|6649.8|6644.8|6657.8|6652.8|6645.8|6640.8|33
1587720300000|2020-04-24 09:25:00|6650.3|6645.3|6657.8|6652.8|6665.3|6660.3|6650.3|6645.3|113
1587720600000|2020-04-24 09:30:00|6658.3|6653.3|6647.8|6642.8|6658.3|6653.3|6646.8|6641.8|40
1587720900000|2020-04-24 09:35:00|6648.8|6643.8|6645.3|6640.3|6650.3|6645.3|6644.3|6639.3|48
1587721200000|2020-04-24 09:40:00|6644.8|6639.8|6645.3|6640.3|6647.3|6642.3|6642.3|6637.3|27
1587721500000|2020-04-24 09:45:00|6645.8|6640.8|6665.3|6660.3|6665.3|6660.3|6645.8|6640.8|23
1587721800000|2020-04-24 09:50:00|6665.8|6660.8|6677.3|6672.3|6682.8|6677.8|6665.8|6660.8|42
1587722100000|2020-04-24 09:55:00|6676.8|6671.8|6668.3|6663.3|6681.3|6676.3|6668.3|6663.3|22
1587722400000|2020-04-24 10:00:00|6667.8|6662.8|6656.3|6651.3|6668.8|6663.8|6653.3|6648.3|20
1587722700000|2020-04-24 10:05:00|6656.8|6651.8|6663.3|6658.3|6663.3|6658.3|6655.8|6650.8|8
1587723000000|2020-04-24 10:10:00|6662.8|6657.8|6657.3|6652.3|6662.8|6657.8|6653.8|6648.8|20
1587723300000|2020-04-24 10:15:00|6657.8|6652.8|6665.3|6660.3|6666.8|6661.8|6657.8|6652.8|22
1587723600000|2020-04-24 10:20:00|6664.8|6659.8|6658.3|6653.3|6664.8|6659.8|6657.3|6652.3|10
1587723900000|2020-04-24 10:25:00|6657.8|6652.8|6657.3|6652.3|6660.3|6655.3|6654.8|6649.8|11
1587724200000|2020-04-24 10:30:00|6657.8|6652.8|6660.8|6655.8|6662.3|6657.3|6657.3|6652.3|5
1587724500000|2020-04-24 10:35:00|6661.3|6656.3|6673.3|6668.3|6674.3|6669.3|6658.8|6653.8|58
1587724800000|2020-04-24 10:40:00|6672.8|6667.8|6669.3|6664.3|6673.8|6668.8|6668.8|6663.8|8
1587725100000|2020-04-24 10:45:00|6669.8|6664.8|6668.3|6663.3|6674.8|6669.8|6664.3|6659.3|48
1587725400000|2020-04-24 10:50:00|6667.8|6662.8|6667.8|6662.8|6669.8|6664.8|6665.3|6660.3|15
1587725700000|2020-04-24 10:55:00|6668.3|6663.3|6692.3|6687.3|6692.8|6687.8|6668.3|6663.3|96
1587726000000|2020-04-24 11:00:00|6694.3|6689.3|6692.8|6687.8|6699.3|6694.3|6690.3|6685.3|39
1587726300000|2020-04-24 11:05:00|6693.3|6688.3|6689.3|6684.3|6697.3|6692.3|6688.8|6683.8|18
1587726600000|2020-04-24 11:10:00|6689.8|6684.8|6697.3|6692.3|6697.3|6692.3|6685.8|6680.8|20
1587726900000|2020-04-24 11:15:00|6696.8|6691.8|6687.3|6682.3|6696.8|6691.8|6686.8|6681.8|18
1587727200000|2020-04-24 11:20:00|6687.8|6682.8|6685.3|6680.3|6689.8|6684.8|6684.8|6679.8|18
1587727500000|2020-04-24 11:25:00|6684.8|6679.8|6694.3|6689.3|6694.3|6689.3|6683.8|6678.8|23
1587727800000|2020-04-24 11:30:00|6693.8|6688.8|6681.8|6676.8|6693.8|6688.8|6681.8|6676.8|63
1587728100000|2020-04-24 11:35:00|6682.3|6677.3|6681.3|6676.3|6683.3|6678.3|6679.3|6674.3|32
1587728400000|2020-04-24 11:40:00|6680.2|6675.2|6679.2|6674.2|6681.7|6676.7|6676.2|6671.2|14
1587728700000|2020-04-24 11:45:00|6678.7|6673.7|6669.2|6664.2|6678.7|6673.7|6669.2|6664.2|8
1587729000000|2020-04-24 11:50:00|6668.7|6663.7|6670.2|6665.2|6670.2|6665.2|6667.2|6662.2|15
1587729300000|2020-04-24 11:55:00|6669.7|6664.7|6668.7|6663.7|6669.7|6664.7|6665.7|6660.7|9
1587729600000|2020-04-24 12:00:00|6669.2|6664.2|6669.2|6664.2|6677.2|6672.2|6668.7|6663.7|19
1587729900000|2020-04-24 12:05:00|6669.7|6664.7|6674.7|6669.7|6674.7|6669.7|6668.7|6663.7|14
1587730200000|2020-04-24 12:10:00|6672.2|6667.2|6673.7|6668.7|6676.2|6671.2|6671.7|6666.7|17
1587730500000|2020-04-24 12:15:00|6674.2|6669.2|6680.7|6675.7|6681.2|6676.2|6670.2|6665.2|37
1587730800000|2020-04-24 12:20:00|6682.7|6677.7|6693.2|6688.2|6693.7|6688.7|6681.7|6676.7|32
1587731100000|2020-04-24 12:25:00|6693.7|6688.7|6693.7|6688.7|6694.7|6689.7|6692.2|6687.2|17
1587731400000|2020-04-24 12:30:00|6694.7|6689.7|6690.7|6685.7|6695.7|6690.7|6688.2|6683.2|28
1587731700000|2020-04-24 12:35:00|6690.2|6685.2|6699.2|6694.2|6699.7|6694.7|6688.2|6683.2|14
1587732000000|2020-04-24 12:40:00|6698.7|6693.7|6698.7|6693.7|6700.2|6695.2|6696.7|6691.7|21
1587732300000|2020-04-24 12:45:00|6699.2|6694.2|6712.7|6707.7|6712.7|6707.7|6699.2|6694.2|49
1587732600000|2020-04-24 12:50:00|6713.2|6708.2|6703.7|6698.7|6713.2|6708.2|6701.7|6696.7|57
1587732900000|2020-04-24 12:55:00|6704.2|6699.2|6705.7|6700.7|6708.2|6703.2|6704.2|6699.2|20
1587733200000|2020-04-24 13:00:00|6706.2|6701.2|6704.7|6699.7|6710.2|6705.2|6704.2|6699.2|20
1587733500000|2020-04-24 13:05:00|6703.2|6698.2|6693.2|6688.2|6703.2|6698.2|6691.2|6686.2|42
1587733800000|2020-04-24 13:10:00|6693.7|6688.7|6692.7|6687.7|6696.7|6691.7|6692.7|6687.7|38
1587734100000|2020-04-24 13:15:00|6692.2|6687.2|6692.7|6687.7|6697.7|6692.7|6691.2|6686.2|32
1587734400000|2020-04-24 13:20:00|6693.2|6688.2|6687.2|6682.2|6695.2|6690.2|6687.2|6682.2|15
1587734700000|2020-04-24 13:25:00|6686.7|6681.7|6693.2|6688.2|6693.7|6688.7|6683.2|6678.2|30
1587735000000|2020-04-24 13:30:00|6693.7|6688.7|6685.2|6680.2|6699.2|6694.2|6682.7|6677.7|45
1587735300000|2020-04-24 13:35:00|6684.7|6679.7|6683.2|6678.2|6689.2|6684.2|6677.7|6672.7|24
1587735600000|2020-04-24 13:40:00|6682.7|6677.7|6669.2|6664.2|6682.7|6677.7|6667.2|6662.2|90
1587735900000|2020-04-24 13:45:00|6670.2|6665.2|6660.2|6655.2|6671.2|6666.2|6656.2|6651.2|74
1587736200000|2020-04-24 13:50:00|6660.7|6655.7|6668.2|6663.2|6671.2|6666.2|6660.7|6655.7|35
1587736500000|2020-04-24 13:55:00|6667.7|6662.7|6656.2|6651.2|6667.7|6662.7|6654.7|6649.7|56
1587736800000|2020-04-24 14:00:00|6657.2|6652.2|6655.2|6650.2|6663.2|6658.2|6652.7|6647.7|56
1587737100000|2020-04-24 14:05:00|6656.2|6651.2|6652.2|6647.2|6662.7|6657.7|6651.2|6646.2|52
1587737400000|2020-04-24 14:10:00|6652.8|6647.8|6647.3|6642.3|6655.3|6650.3|6647.3|6642.3|34
1587737700000|2020-04-24 14:15:00|6646.8|6641.8|6653.3|6648.3|6656.3|6651.3|6645.3|6640.3|43
1587738000000|2020-04-24 14:20:00|6652.8|6647.8|6648.8|6643.8|6652.8|6647.8|6646.3|6641.3|45
1587738300000|2020-04-24 14:25:00|6649.3|6644.3|6636.8|6631.8|6650.3|6645.3|6631.8|6626.8|52
1587738600000|2020-04-24 14:30:00|6636.3|6631.3|6639.8|6634.8|6641.8|6636.8|6632.8|6627.8|54
1587738900000|2020-04-24 14:35:00|6639.3|6634.3|6645.8|6640.8|6647.8|6642.8|6638.8|6633.8|50
1587739200000|2020-04-24 14:40:00|6646.3|6641.3|6644.3|6639.3|6648.8|6643.8|6639.8|6634.8|38
1587739500000|2020-04-24 14:45:00|6642.3|6637.3|6634.3|6629.3|6642.8|6637.8|6632.3|6627.3|43
1587739800000|2020-04-24 14:50:00|6635.3|6630.3|6638.3|6633.3|6642.3|6637.3|6634.3|6629.3|38
1587740100000|2020-04-24 14:55:00|6637.8|6632.8|6636.8|6631.8|6641.3|6636.3|6633.3|6628.3|30
1587740400000|2020-04-24 15:00:00|6636.3|6631.3|6632.3|6627.3|6639.3|6634.3|6629.3|6624.3|45
1587740700000|2020-04-24 15:05:00|6630.8|6625.8|6633.3|6628.3|6637.3|6632.3|6630.3|6625.3|31
1587741000000|2020-04-24 15:10:00|6632.8|6627.8|6622.3|6617.3|6633.3|6628.3|6619.8|6614.8|54
1587741300000|2020-04-24 15:15:00|6622.8|6617.8|6633.8|6628.8|6634.3|6629.3|6622.8|6617.8|40
1587741600000|2020-04-24 15:20:00|6634.3|6629.3|6634.3|6629.3|6636.8|6631.8|6630.3|6625.3|60
1587741900000|2020-04-24 15:25:00|6633.8|6628.8|6623.8|6618.8|6633.8|6628.8|6621.8|6616.8|146
1587742200000|2020-04-24 15:30:00|6625.3|6617.3|6619.3|6610.3|6640.3|6633.3|6613.3|6604.3|335
1587742500000|2020-04-24 15:35:00|6618.3|6609.3|6636.3|6625.3|6639.8|6627.8|6618.3|6609.3|141
1587742800000|2020-04-24 15:40:00|6635.3|6627.3|6627.3|6618.3|6636.3|6627.3|6626.3|6618.3|27
1587743100000|2020-04-24 15:45:00|6626.3|6619.3|6631.3|6621.3|6631.3|6622.3|6624.3|6617.3|41
1587743400000|2020-04-24 15:50:00|6629.3|6622.3|6630.3|6623.3|6634.3|6625.3|6625.3|6617.3|43
1587743700000|2020-04-24 15:55:00|6628.3|6621.3|6632.3|6624.3|6635.3|6626.3|6627.3|6619.3|26
1587744000000|2020-04-24 16:00:00|6633.3|6625.3|6635.3|6627.3|6635.3|6627.3|6627.3|6619.3|13
1587744300000|2020-04-24 16:05:00|6636.3|6628.3|6641.3|6633.3|6644.3|6638.3|6635.3|6627.3|73
1587744600000|2020-04-24 16:10:00|6640.3|6631.3|6636.3|6628.3|6640.3|6631.3|6632.3|6624.3|45
1587744900000|2020-04-24 16:15:00|6632.3|6629.3|6637.3|6629.3|6639.3|6630.3|6632.3|6625.3|28
1587745200000|2020-04-24 16:20:00|6636.3|6628.3|6632.3|6624.3|6636.3|6628.3|6628.3|6621.3|11
1587745500000|2020-04-24 16:25:00|6634.3|6625.3|6638.3|6630.3|6638.3|6630.3|6633.3|6625.3|11
1587745800000|2020-04-24 16:30:00|6639.3|6631.3|6639.3|6632.3|6640.3|6633.3|6638.3|6631.3|11
1587746100000|2020-04-24 16:35:00|6638.3|6631.3|6644.3|6636.3|6644.3|6636.3|6638.3|6631.3|18
1587746400000|2020-04-24 16:40:00|6643.3|6635.3|6645.3|6636.3|6646.3|6638.3|6642.3|6635.3|5
1587746700000|2020-04-24 16:45:00|6644.3|6635.3|6649.3|6641.3|6649.3|6641.3|6642.3|6635.3|3
1587747000000|2020-04-24 16:50:00|6648.3|6639.3|6643.3|6635.3|6649.3|6640.3|6642.3|6635.3|6
1587747300000|2020-04-24 16:55:00|6642.3|6636.3|6644.3|6635.3|6645.3|6636.3|6642.3|6635.3|1
1587747600000|2020-04-24 17:00:00|6643.3|6636.3|6644.3|6635.3|6645.3|6636.3|6642.3|6635.3|1
1587747900000|2020-04-24 17:05:00|6643.3|6634.3|6642.3|6634.3|6644.3|6635.3|6641.3|6634.3|3
1587748200000|2020-04-24 17:10:00|6641.3|6636.3|6641.3|6632.3|6644.3|6636.3|6640.3|6630.3|1
1587748500000|2020-04-24 17:15:00|6640.3|6631.3|6643.3|6634.3|6643.3|6634.3|6640.3|6630.3|14
1587748800000|2020-04-24 17:20:00|6642.3|6635.3|6643.3|6634.3|6643.3|6636.3|6642.3|6632.3|2
1587749100000|2020-04-24 17:25:00|6646.3|6635.3|6649.3|6639.3|6649.3|6640.3|6646.3|6633.3|5
1587749400000|2020-04-24 17:30:00|6648.3|6638.3|6644.3|6634.3|6649.3|6639.3|6643.3|6633.3|2
1587749700000|2020-04-24 17:35:00|6645.3|6635.3|6654.3|6643.3|6654.3|6644.3|6644.3|6634.3|3
1587750000000|2020-04-24 17:40:00|6655.3|6645.3|6657.3|6647.3|6658.3|6651.3|6655.3|6645.3|15
1587750300000|2020-04-24 17:45:00|6656.3|6649.3|6658.3|6648.3|6668.3|6661.3|6655.3|6646.3|46
1587750600000|2020-04-24 17:50:00|6657.3|6647.3|6662.3|6651.3|6664.3|6652.3|6657.3|6647.3|3
1587750900000|2020-04-24 17:55:00|6669.3|6657.3|6666.8|6661.8|6669.3|6661.8|6663.3|6654.3|22
1587751200000|2020-04-24 18:00:00|6676.8|6664.8|6674.8|6662.8|6679.2|6667.2|6667.8|6655.8|0
1587751500000|2020-04-24 18:05:00|6674.9|6662.9|6679.4|6667.4|6681.8|6669.8|6672.6|6660.6|0
1587751800000|2020-04-24 18:10:00|6679.5|6667.5|6678.9|6666.9|6679.5|6667.5|6675|6663|0
1587752100000|2020-04-24 18:15:00|6676.8|6664.8|6681.4|6669.4|6681.7|6669.7|6676.6|6664.6|0
1587752400000|2020-04-24 18:20:00|6681.5|6669.5|6674.7|6662.7|6683.8|6671.8|6672.4|6660.4|0
1587752700000|2020-04-24 18:25:00|6674.6|6662.6|6672.6|6660.6|6674.7|6662.7|6668|6656|0
1587753000000|2020-04-24 18:30:00|6672.5|6660.5|6670.6|6658.6|6674.9|6662.9|6670.2|6658.2|0
1587753300000|2020-04-24 18:35:00|6670.5|6658.5|6678.6|6666.6|6678.6|6666.6|6670.5|6658.5|0
1587753600000|2020-04-24 18:40:00|6678.4|6666.4|6679.9|6667.9|6680.8|6668.8|6675.6|6663.6|0
1587753900000|2020-04-24 18:45:00|6679.8|6667.8|6686.3|6674.3|6688.4|6676.4|6679.8|6667.8|0
1587754200000|2020-04-24 18:50:00|6686.2|6674.2|6679.3|6667.3|6688.7|6676.7|6679|6667|0
1587754500000|2020-04-24 18:55:00|6679.2|6667.2|6681.7|6669.7|6684.1|6672.1|6679.2|6667.2|0
1587754800000|2020-04-24 19:00:00|6681.6|6669.6|6674.6|6662.6|6681.7|6669.7|6674.3|6662.3|0
1587755100000|2020-04-24 19:05:00|6674.7|6662.7|6686.6|6674.6|6688.6|6676.6|6674.7|6662.7|0
1587755400000|2020-04-24 19:10:00|6686.5|6674.5|6681.3|6669.3|6689.1|6677.1|6676.6|6664.6|0
1587755700000|2020-04-24 19:15:00|6681.4|6669.4|6679.9|6667.9|6682.3|6670.3|6676.6|6664.6|0
1587756000000|2020-04-24 19:20:00|6680|6668|6689.1|6677.1|6689.1|6677.1|6677.3|6665.3|0
1587756300000|2020-04-24 19:25:00|6689|6677|6689.6|6677.6|6691.6|6679.6|6684.3|6672.3|0
1587756600000|2020-04-24 19:30:00|6690.6|6678.6|6693.6|6681.6|6693.8|6681.8|6687.1|6675.1|0
1587756900000|2020-04-24 19:35:00|6693.7|6681.7|6695.8|6683.8|6696.2|6684.2|6690.8|6678.8|0
1587757200000|2020-04-24 19:40:00|6695.9|6683.9|6705.7|6693.7|6710.4|6698.4|6695.9|6683.9|0
1587757500000|2020-04-24 19:45:00|6705.6|6693.6|6703.5|6691.5|6706.1|6694.1|6698.8|6686.8|0
1587757800000|2020-04-24 19:50:00|6703.1|6691.1|6695.6|6683.6|6705.7|6693.7|6688.3|6676.3|0
1587758100000|2020-04-24 19:55:00|6695.7|6683.7|6696|6684|6697.9|6685.9|6685|6673|0
1587758400000|2020-04-24 20:00:00|6695.8|6683.8|6696.8|6684.8|6705.7|6693.7|6693.1|6681.1|0
1587758700000|2020-04-24 20:05:00|6697.2|6685.2|6702.8|6690.8|6705.1|6693.1|6695.2|6683.2|0
1587759000000|2020-04-24 20:10:00|6703.3|6691.3|6703|6691|6703.8|6691.8|6700.3|6688.3|0
1587759300000|2020-04-24 20:15:00|6703.4|6691.4|6702.6|6690.6|6703.6|6691.6|6701.7|6689.7|0
1587759600000|2020-04-24 20:20:00|6701.9|6689.9|6702.3|6690.3|6702.8|6690.8|6701.7|6689.7|0
1587759900000|2020-04-24 20:25:00|6701.9|6689.9|6701.3|6689.3|6702.1|6690.1|6700.4|6688.4|0
1587760200000|2020-04-24 20:30:00|6701.1|6689.1|6702.4|6690.4|6703|6691|6698.4|6686.4|0
1587760500000|2020-04-24 20:35:00|6703.1|6691.1|6702.4|6690.4|6703.6|6691.6|6701|6689|0
1587760800000|2020-04-24 20:40:00|6702.3|6690.3|6701.2|6689.2|6703.1|6691.1|6700.1|6688.1|0
1587761100000|2020-04-24 20:45:00|6700.8|6688.8|6701.2|6689.2|6701.7|6689.7|6700.1|6688.1|0
1587761400000|2020-04-24 20:50:00|6700.7|6688.7|6701.2|6689.2|6701.7|6689.7|6699.6|6687.6|0
1587761700000|2020-04-24 20:55:00|6700.8|6688.8|6699.6|6687.6|6702.9|6690.9|6698.6|6686.6|0
1587938400000|2020-04-26 22:00:00|6718.4|6706.4|6715.6|6703.6|6728|6716|6713.3|6701.3|0
1587938700000|2020-04-26 22:05:00|6716.1|6704.1|6687.9|6675.9|6716.6|6704.6|6686|6674|0
1587939000000|2020-04-26 22:10:00|6686.8|6674.8|6694.6|6682.6|6694.6|6682.6|6682.9|6670.9|0
1587939300000|2020-04-26 22:15:00|6694.5|6682.5|6691.3|6679.3|6694.5|6682.5|6689.9|6677.9|0
1587939600000|2020-04-26 22:20:00|6691.1|6679.1|6691.3|6679.3|6692|6680|6689.9|6677.9|0
1587939900000|2020-04-26 22:25:00|6691.8|6679.8|6687|6675|6692.4|6680.4|6682.5|6670.5|0
1587940200000|2020-04-26 22:30:00|6686.8|6674.8|6676.6|6664.6|6688.1|6676.1|6672.2|6660.2|0
1587940500000|2020-04-26 22:35:00|6676.5|6664.5|6672.1|6660.1|6677.5|6665.5|6667.6|6655.6|0
1587940800000|2020-04-26 22:40:00|6672.3|6660.3|6672.8|6660.8|6677.3|6665.3|6672.3|6660.3|0
1587941100000|2020-04-26 22:45:00|6672.6|6660.6|6676.6|6664.6|6677.5|6665.5|6672.3|6660.3|0
1587941400000|2020-04-26 22:50:00|6676.8|6664.8|6676.3|6664.3|6684.3|6672.3|6673.8|6661.8|0
1587941700000|2020-04-26 22:55:00|6676.5|6664.5|6672.7|6660.7|6677.9|6665.9|6670.2|6658.2|0
1587942000000|2020-04-26 23:00:00|6672.9|6660.9|6681|6669|6681.7|6669.7|6672.9|6660.9|0
1587942300000|2020-04-26 23:05:00|6681.4|6669.4|6677.9|6665.9|6683.8|6671.8|6676.3|6664.3|0
1587942600000|2020-04-26 23:10:00|6678|6666|6682.6|6670.6|6684.3|6672.3|6677.9|6665.9|0
1587942900000|2020-04-26 23:15:00|6682.4|6670.4|6677.5|6665.5|6683.9|6671.9|6677.1|6665.1|0
1587943200000|2020-04-26 23:20:00|6677.4|6665.4|6687.8|6675.8|6688|6676|6676.3|6664.3|0
1587943500000|2020-04-26 23:25:00|6687.6|6675.6|6689.9|6677.9|6691.8|6679.8|6687.3|6675.3|0
1587943800000|2020-04-26 23:30:00|6689.5|6677.5|6686.9|6674.9|6693.2|6681.2|6685.2|6673.2|0
1587944100000|2020-04-26 23:35:00|6687.3|6675.3|6680|6668|6689|6677|6679.1|6667.1|0
1587944400000|2020-04-26 23:40:00|6680.1|6668.1|6681|6669|6681.5|6669.5|6676.5|6664.5|0
1587944700000|2020-04-26 23:45:00|6680.8|6668.8|6679.8|6667.8|6684.7|6672.7|6676.8|6664.8|0
1587945000000|2020-04-26 23:50:00|6679.6|6667.6|6678.9|6666.9|6682.6|6670.6|6676.8|6664.8|0
1587945300000|2020-04-26 23:55:00|6679.6|6667.6|6681|6669|6682.2|6670.2|6678.4|6666.4|0
1587945600000|2020-04-27 00:00:00|6681.1|6669.1|6676.1|6664.1|6682.6|6670.6|6671.1|6659.1|0
1587945900000|2020-04-27 00:05:00|6676.3|6664.3|6683.6|6671.6|6685.7|6673.7|6675.4|6663.4|0
1587946200000|2020-04-27 00:10:00|6683.7|6671.7|6678.4|6666.4|6686.9|6674.9|6676.8|6664.8|0
1587946500000|2020-04-27 00:15:00|6677.9|6665.9|6685.9|6673.9|6690.6|6678.6|6677.1|6665.1|0
1587946800000|2020-04-27 00:20:00|6685.8|6673.8|6681.4|6669.4|6690.6|6678.6|6680.3|6668.3|0
1587947100000|2020-04-27 00:25:00|6681.5|6669.5|6688.5|6676.5|6690.9|6678.9|6681.5|6669.5|0
1587947400000|2020-04-27 00:30:00|6687.6|6675.6|6690.5|6678.5|6692.9|6680.9|6684.9|6672.9|0
1587947700000|2020-04-27 00:35:00|6690.6|6678.6|6683.5|6671.5|6692.8|6680.8|6683.5|6671.5|0
1587948000000|2020-04-27 00:40:00|6683.6|6671.6|6681.3|6669.3|6685.9|6673.9|6681.2|6669.2|0
1587948300000|2020-04-27 00:45:00|6681.7|6669.7|6693.1|6681.1|6693.1|6681.1|6681.7|6669.7|0
1587948600000|2020-04-27 00:50:00|6693|6681|6695.3|6683.3|6697.7|6685.7|6690.6|6678.6|0
1587948900000|2020-04-27 00:55:00|6695.4|6683.4|6702.6|6690.6|6704.9|6692.9|6693.2|6681.2|0
1587949200000|2020-04-27 01:00:00|6703.1|6691.1|6698.9|6686.9|6707.1|6695.1|6698.9|6686.9|0
1587949500000|2020-04-27 01:05:00|6699.3|6687.3|6696.5|6684.5|6702.4|6690.4|6693.1|6681.1|0
1587949800000|2020-04-27 01:10:00|6695.4|6683.4|6697.7|6685.7|6697.7|6685.7|6694.2|6682.2|0
1587950100000|2020-04-27 01:15:00|6698.6|6686.6|6701.1|6689.1|6709.2|6697.2|6695.3|6683.3|0
1587950400000|2020-04-27 01:20:00|6701.6|6689.6|6706.9|6694.9|6709.3|6697.3|6700|6688|0
1587950700000|2020-04-27 01:25:00|6706.5|6694.5|6709.3|6697.3|6709.4|6697.4|6703.4|6691.4|0
1587951000000|2020-04-27 01:30:00|6709.4|6697.4|6714.1|6702.1|6717.6|6705.6|6709.3|6697.3|0
1587951300000|2020-04-27 01:35:00|6715.2|6703.2|6721.1|6709.1|6723.4|6711.4|6711.7|6699.7|0
1587951600000|2020-04-27 01:40:00|6721|6709|6718.8|6706.8|6721.1|6709.1|6714.1|6702.1|0
1587951900000|2020-04-27 01:45:00|6719.6|6707.6|6728|6716|6732.6|6720.6|6718.7|6706.7|0
1587952200000|2020-04-27 01:50:00|6727.9|6715.9|6725.3|6713.3|6729.9|6717.9|6725.2|6713.2|0
1587952500000|2020-04-27 01:55:00|6725.7|6713.7|6727.5|6715.5|6732.1|6720.1|6725.2|6713.2|0
1587952800000|2020-04-27 02:00:00|6727.6|6715.6|6727.5|6715.5|6729.8|6717.8|6725.2|6713.2|0
1587953100000|2020-04-27 02:05:00|6727.6|6715.6|6739.2|6727.2|6739.2|6727.2|6725.2|6713.2|0
1587953400000|2020-04-27 02:10:00|6739.3|6727.3|6743.6|6731.6|6743.7|6731.7|6734.5|6722.5|0
1587953700000|2020-04-27 02:15:00|6743.2|6731.2|6740.9|6728.9|6743.6|6731.6|6738.6|6726.6|0
1587954000000|2020-04-27 02:20:00|6742|6730|6743.2|6731.2|6745.5|6733.5|6740.8|6728.8|0
1587954300000|2020-04-27 02:25:00|6742.8|6730.8|6739.7|6727.7|6743.2|6731.2|6738.5|6726.5|0
1587954600000|2020-04-27 02:30:00|6738.6|6726.6|6740.9|6728.9|6743.3|6731.3|6736.3|6724.3|0
1587954900000|2020-04-27 02:35:00|6741.7|6729.7|6746.4|6734.4|6750.2|6738.2|6741.7|6729.7|0
1587955200000|2020-04-27 02:40:00|6746|6734|6745.2|6733.2|6749.8|6737.8|6745.2|6733.2|0
1587955500000|2020-04-27 02:45:00|6745.3|6733.3|6741.8|6729.8|6745.3|6733.3|6738.2|6726.2|0
1587955800000|2020-04-27 02:50:00|6741.4|6729.4|6739.2|6727.2|6743|6731|6736.9|6724.9|0
1587956100000|2020-04-27 02:55:00|6738.8|6726.8|6738|6726|6738.8|6726.8|6734.6|6722.6|0
1587956400000|2020-04-27 03:00:00|6738.1|6726.1|6749.8|6737.8|6749.8|6737.8|6736.9|6724.9|0
1587956700000|2020-04-27 03:05:00|6748.7|6736.7|6756.8|6744.8|6756.8|6744.8|6746.3|6734.3|0
1587957000000|2020-04-27 03:10:00|6755.6|6743.6|6749.9|6737.9|6755.6|6743.6|6749.8|6737.8|0
1587957300000|2020-04-27 03:15:00|6750.4|6738.4|6747.4|6735.4|6754.6|6742.6|6747.4|6735.4|0
1587957600000|2020-04-27 03:20:00|6747.8|6735.8|6745.2|6733.2|6749.7|6737.7|6745.2|6733.2|0
1587957900000|2020-04-27 03:25:00|6745.3|6733.3|6747.5|6735.5|6747.6|6735.6|6745.2|6733.2|0
1587958200000|2020-04-27 03:30:00|6747.6|6735.6|6749.8|6737.8|6752.2|6740.2|6747.5|6735.5|0
1587958500000|2020-04-27 03:35:00|6749.9|6737.9|6742.8|6730.8|6751|6739|6741.6|6729.6|0
1587958800000|2020-04-27 03:40:00|6743.2|6731.2|6747.4|6735.4|6747.4|6735.4|6742.8|6730.8|0
1587959100000|2020-04-27 03:45:00|6747.5|6735.5|6746.3|6734.3|6748.7|6736.7|6745.1|6733.1|0
1587959400000|2020-04-27 03:50:00|6745.9|6733.9|6746.6|6734.6|6746.7|6734.7|6742|6730|0
1587959700000|2020-04-27 03:55:00|6744.4|6732.4|6753.9|6741.9|6753.9|6741.9|6744.3|6732.3|0
1587960000000|2020-04-27 04:00:00|6753.8|6741.8|6756.3|6744.3|6760.9|6748.9|6752.7|6740.7|0
1587960300000|2020-04-27 04:05:00|6756.8|6744.8|6758.6|6746.6|6759.7|6747.7|6756.2|6744.2|0
1587960600000|2020-04-27 04:10:00|6759.7|6747.7|6759.7|6747.7|6759.7|6747.7|6756.2|6744.2|0
1587960900000|2020-04-27 04:15:00|6760.1|6748.1|6756.3|6744.3|6760.8|6748.8|6755.2|6743.2|0
1587961200000|2020-04-27 04:20:00|6755.9|6743.9|6758.6|6746.6|6758.7|6746.7|6754|6742|0
1587961500000|2020-04-27 04:25:00|6757.4|6745.4|6759.8|6747.8|6760.9|6748.9|6755.2|6743.2|0
1587961800000|2020-04-27 04:30:00|6759.4|6747.4|6773.1|6761.1|6775.7|6763.7|6758.7|6746.7|0
1587962100000|2020-04-27 04:35:00|6773.2|6761.2|6777.4|6765.4|6777.8|6765.8|6773.1|6761.1|0
1587962400000|2020-04-27 04:40:00|6776.5|6764.5|6779.6|6767.6|6781.9|6769.9|6775.2|6763.2|0
1587962700000|2020-04-27 04:45:00|6781.9|6769.9|6785.2|6773.2|6791.6|6779.6|6780.7|6768.7|0
1587963000000|2020-04-27 04:50:00|6785.3|6773.3|6783|6771|6789.7|6777.7|6783|6771|0
1587963300000|2020-04-27 04:55:00|6782.9|6770.9|6785.1|6773.1|6787.5|6775.5|6782.9|6770.9|0
1587963600000|2020-04-27 05:00:00|6785.2|6773.2|6787|6775|6792.3|6780.3|6784.7|6772.7|0
1587963900000|2020-04-27 05:05:00|6785.9|6773.9|6783.6|6771.6|6787|6775|6780|6768|0
1587964200000|2020-04-27 05:10:00|6783.5|6771.5|6777.9|6765.9|6784.8|6772.8|6777.9|6765.9|0
1587964500000|2020-04-27 05:15:00|6777.8|6765.8|6775.5|6763.5|6777.9|6765.9|6773.3|6761.3|0
1587964800000|2020-04-27 05:20:00|6774.7|6762.7|6778.5|6766.5|6778.5|6766.5|6771|6759|0
1587965100000|2020-04-27 05:25:00|6778.4|6766.4|6785.2|6773.2|6787.7|6775.7|6775.7|6763.7|0
1587965400000|2020-04-27 05:30:00|6785.1|6773.1|6780.5|6768.5|6785.1|6773.1|6778.3|6766.3|0
1587965700000|2020-04-27 05:35:00|6780.6|6768.6|6780.5|6768.5|6787.4|6775.4|6780.4|6768.4|0
1587966000000|2020-04-27 05:40:00|6780.4|6768.4|6784.9|6772.9|6785|6773|6773.6|6761.6|0
1587966300000|2020-04-27 05:45:00|6785|6773|6799.9|6787.9|6801|6789|6785|6773|0
1587966600000|2020-04-27 05:50:00|6799.5|6787.5|6787.2|6775.2|6799.5|6787.5|6784.9|6772.9|0
1587966900000|2020-04-27 05:55:00|6787.1|6775.1|6778.1|6766.1|6789.5|6777.5|6778.1|6766.1|0
1587967200000|2020-04-27 06:00:00|6779.2|6767.2|6762.3|6757.3|6783.8|6775.3|6759.8|6754.8|7
1587967500000|2020-04-27 06:05:00|6756.8|6751.8|6754.3|6749.3|6764.8|6759.8|6754.3|6749.3|27
1587967800000|2020-04-27 06:10:00|6753.3|6748.3|6756.3|6751.3|6761.8|6756.8|6750.3|6745.3|7
1587968100000|2020-04-27 06:15:00|6755.8|6750.8|6760.3|6755.3|6763.8|6758.8|6751.8|6746.8|32
1587968400000|2020-04-27 06:20:00|6760.8|6755.8|6760.8|6755.8|6766.3|6761.3|6758.3|6753.3|11
1587968700000|2020-04-27 06:25:00|6761.3|6756.3|6758.3|6753.3|6766.8|6761.8|6756.8|6751.8|9
1587969000000|2020-04-27 06:30:00|6759.8|6754.8|6765.3|6760.3|6768.8|6763.8|6759.8|6754.8|25
1587969300000|2020-04-27 06:35:00|6765.8|6760.8|6758.8|6753.8|6766.3|6761.3|6758.8|6753.8|2
1587969600000|2020-04-27 06:40:00|6760.3|6755.3|6770.3|6765.3|6771.3|6766.3|6758.8|6753.8|31
1587969900000|2020-04-27 06:45:00|6771.3|6766.3|6762.8|6757.8|6771.3|6766.3|6757.3|6752.3|15
1587970200000|2020-04-27 06:50:00|6762.3|6757.3|6757.8|6752.8|6763.3|6758.3|6749.8|6744.8|8
1587970500000|2020-04-27 06:55:00|6758.3|6753.3|6767.8|6762.8|6769.8|6764.8|6751.8|6746.8|42
1587970800000|2020-04-27 07:00:00|6768.8|6763.8|6779.8|6774.8|6793.3|6788.3|6768.8|6763.8|228
1587971100000|2020-04-27 07:05:00|6777.8|6772.8|6762.3|6757.3|6779.3|6774.3|6754.3|6749.3|124
1587971400000|2020-04-27 07:10:00|6763.3|6758.3|6770.8|6765.8|6775.8|6770.8|6758.3|6753.3|107
1587971700000|2020-04-27 07:15:00|6770.3|6765.3|6752.3|6747.3|6774.3|6769.3|6749.3|6744.3|124
1587972000000|2020-04-27 07:20:00|6755.3|6750.3|6755.3|6750.3|6756.8|6751.8|6747.3|6742.3|93
1587972300000|2020-04-27 07:25:00|6755.8|6750.8|6741.8|6736.8|6760.3|6755.3|6738.3|6733.3|129
1587972600000|2020-04-27 07:30:00|6742.3|6737.3|6755.8|6750.8|6756.3|6751.3|6741.8|6736.8|41
1587972900000|2020-04-27 07:35:00|6755.3|6750.3|6748.3|6743.3|6756.3|6751.3|6745.3|6740.3|39
1587973200000|2020-04-27 07:40:00|6748.6|6743.6|6747.1|6742.1|6757.6|6752.6|6746.1|6741.1|26
1587973500000|2020-04-27 07:45:00|6747.6|6742.6|6751.1|6746.1|6751.1|6746.1|6743.6|6738.6|22
1587973800000|2020-04-27 07:50:00|6752.6|6747.6|6742.6|6737.6|6752.6|6747.6|6742.6|6737.6|29
1587974100000|2020-04-27 07:55:00|6743.1|6738.1|6740.1|6735.1|6743.6|6738.6|6734.1|6729.1|29
1587974400000|2020-04-27 08:00:00|6739.6|6734.6|6740.6|6735.6|6741.6|6736.6|6727.1|6722.1|31
1587974700000|2020-04-27 08:05:00|6740.1|6735.1|6732.6|6727.6|6750.6|6745.6|6731.6|6726.6|35
1587975000000|2020-04-27 08:10:00|6732.1|6727.1|6738.1|6733.1|6749.6|6744.6|6731.6|6726.6|59
1587975300000|2020-04-27 08:15:00|6737.6|6732.6|6731.1|6726.1|6737.6|6732.6|6723.1|6718.1|120
1587975600000|2020-04-27 08:20:00|6730.6|6725.6|6741.1|6736.1|6744.6|6739.6|6728.1|6723.1|65
1587975900000|2020-04-27 08:25:00|6740.6|6735.6|6735.1|6730.1|6743.1|6738.1|6733.1|6728.1|63
1587976200000|2020-04-27 08:30:00|6734.6|6729.6|6736.6|6731.6|6736.6|6731.6|6727.6|6722.6|23
1587976500000|2020-04-27 08:35:00|6737.1|6732.1|6738.6|6733.6|6744.1|6739.1|6735.6|6730.6|22
1587976800000|2020-04-27 08:40:00|6739.1|6734.1|6736.6|6731.6|6745.6|6740.6|6736.6|6731.6|21
1587977100000|2020-04-27 08:45:00|6737.1|6732.1|6743.1|6738.1|6744.1|6739.1|6736.1|6731.1|24
1587977400000|2020-04-27 08:50:00|6743.6|6738.6|6746.1|6741.1|6746.1|6741.1|6738.1|6733.1|16
1587977700000|2020-04-27 08:55:00|6746.6|6741.6|6749.1|6744.1|6753.6|6748.6|6746.6|6741.6|30
1587978000000|2020-04-27 09:00:00|6748.6|6743.6|6738.6|6733.6|6748.6|6743.6|6735.1|6730.1|13
1587978300000|2020-04-27 09:05:00|6739.6|6734.6|6738.6|6733.6|6744.6|6739.6|6738.6|6733.6|18
1587978600000|2020-04-27 09:10:00|6739.1|6734.1|6733.6|6728.6|6742.6|6737.6|6733.6|6728.6|23
1587978900000|2020-04-27 09:15:00|6734.1|6729.1|6732.1|6727.1|6738.1|6733.1|6729.1|6724.1|22
1587979200000|2020-04-27 09:20:00|6732.6|6727.6|6738.1|6733.1|6738.1|6733.1|6730.6|6725.6|25
1587979500000|2020-04-27 09:25:00|6738.6|6733.6|6742.6|6737.6|6742.6|6737.6|6733.6|6728.6|6
1587979800000|2020-04-27 09:30:00|6743.1|6738.1|6738.6|6733.6|6743.6|6738.6|6738.6|6733.6|6
1587980100000|2020-04-27 09:35:00|6739.1|6734.1|6731.6|6726.6|6740.6|6735.6|6731.6|6726.6|9
1587980400000|2020-04-27 09:40:00|6731.1|6726.1|6730.6|6725.6|6735.6|6730.6|6730.1|6725.1|39
1587980700000|2020-04-27 09:45:00|6731.6|6726.6|6729.6|6724.6|6731.6|6726.6|6726.6|6721.6|37
1587981000000|2020-04-27 09:50:00|6729.1|6724.1|6730.6|6725.6|6732.6|6727.6|6729.1|6724.1|40
1587981300000|2020-04-27 09:55:00|6730.1|6725.1|6732.6|6727.6|6735.1|6730.1|6730.1|6725.1|14
1587981600000|2020-04-27 10:00:00|6730.6|6725.6|6728.1|6723.1|6733.6|6728.6|6727.6|6722.6|28
1587981900000|2020-04-27 10:05:00|6728.6|6723.6|6723.1|6718.1|6729.1|6724.1|6722.6|6717.6|21
1587982200000|2020-04-27 10:10:00|6722.6|6717.6|6731.6|6726.6|6731.6|6726.6|6721.6|6716.6|28
1587982500000|2020-04-27 10:15:00|6731.1|6726.1|6733.6|6728.6|6734.6|6729.6|6729.6|6724.6|9
1587982800000|2020-04-27 10:20:00|6733.1|6728.1|6724.6|6719.6|6733.1|6728.1|6723.1|6718.1|11
1587983100000|2020-04-27 10:25:00|6725.1|6720.1|6731.6|6726.6|6731.6|6726.6|6724.1|6719.1|2
1587983400000|2020-04-27 10:30:00|6731.1|6726.1|6726.6|6721.6|6731.6|6726.6|6724.1|6719.1|5
1587983700000|2020-04-27 10:35:00|6726.1|6721.1|6730.6|6725.6|6731.6|6726.6|6723.6|6718.6|20
1587984000000|2020-04-27 10:40:00|6730.1|6725.1|6724.6|6719.6|6730.6|6725.6|6723.6|6718.6|28
1587984300000|2020-04-27 10:45:00|6725.1|6720.1|6726.1|6721.1|6728.6|6723.6|6725.1|6720.1|9
1587984600000|2020-04-27 10:50:00|6726.6|6721.6|6731.1|6726.1|6731.1|6726.1|6725.6|6720.6|8
1587984900000|2020-04-27 10:55:00|6731.6|6726.6|6727.6|6722.6|6732.1|6727.1|6727.6|6722.6|5
1587985200000|2020-04-27 11:00:00|6728.1|6723.1|6727.6|6722.6|6729.6|6724.6|6726.6|6721.6|7
1587985500000|2020-04-27 11:05:00|6728.1|6723.1|6723.6|6718.6|6728.6|6723.6|6723.6|6718.6|16
1587985800000|2020-04-27 11:10:00|6724.1|6719.1|6730.1|6725.1|6730.1|6725.1|6723.6|6718.6|5
1587986100000|2020-04-27 11:15:00|6730.6|6725.6|6727.6|6722.6|6730.6|6725.6|6726.1|6721.1|4
1587986400000|2020-04-27 11:20:00|6730.6|6725.6|6732.6|6727.6|6733.1|6728.1|6730.1|6725.1|10
1587986700000|2020-04-27 11:25:00|6733.1|6728.1|6733.6|6728.6|6734.6|6729.6|6732.1|6727.1|22
1587987000000|2020-04-27 11:30:00|6734.6|6729.6|6732.6|6727.6|6736.6|6731.6|6732.6|6727.6|7
1587987300000|2020-04-27 11:35:00|6733.6|6728.6|6732.6|6727.6|6734.1|6729.1|6730.6|6725.6|6
1587987600000|2020-04-27 11:40:00|6731.7|6726.7|6740.7|6735.7|6740.7|6735.7|6730.7|6725.7|15
1587987900000|2020-04-27 11:45:00|6741.2|6736.2|6739.7|6734.7|6742.2|6737.2|6739.7|6734.7|13
1587988200000|2020-04-27 11:50:00|6738.7|6733.7|6739.7|6734.7|6741.7|6736.7|6737.7|6732.7|9
1587988500000|2020-04-27 11:55:00|6740.7|6735.7|6737.7|6732.7|6743.2|6738.2|6737.2|6732.2|30
1587988800000|2020-04-27 12:00:00|6737.2|6732.2|6740.2|6735.2|6743.2|6738.2|6737.2|6732.2|16
1587989100000|2020-04-27 12:05:00|6740.7|6735.7|6739.7|6734.7|6741.7|6736.7|6739.7|6734.7|9
1587989400000|2020-04-27 12:10:00|6740.2|6735.2|6741.2|6736.2|6742.2|6737.2|6735.7|6730.7|32
1587989700000|2020-04-27 12:15:00|6741.7|6736.7|6741.7|6736.7|6743.7|6738.7|6740.7|6735.7|22
1587990000000|2020-04-27 12:20:00|6742.2|6737.2|6735.7|6730.7|6742.7|6737.7|6735.7|6730.7|14
1587990300000|2020-04-27 12:25:00|6734.7|6729.7|6730.2|6725.2|6734.7|6729.7|6729.2|6724.2|25
1587990600000|2020-04-27 12:30:00|6730.7|6725.7|6735.7|6730.7|6738.7|6733.7|6730.7|6725.7|63
1587990900000|2020-04-27 12:35:00|6736.2|6731.2|6729.7|6724.7|6736.7|6731.7|6727.7|6722.7|26
1587991200000|2020-04-27 12:40:00|6729.2|6724.2|6732.7|6727.7|6732.7|6727.7|6727.7|6722.7|8
1587991500000|2020-04-27 12:45:00|6733.2|6728.2|6729.7|6724.7|6735.2|6730.2|6729.7|6724.7|14
1587991800000|2020-04-27 12:50:00|6729.2|6724.2|6722.7|6717.7|6729.2|6724.2|6722.2|6717.2|50
1587992100000|2020-04-27 12:55:00|6723.2|6718.2|6717.7|6712.7|6723.7|6718.7|6716.7|6711.7|37
1587992400000|2020-04-27 13:00:00|6718.2|6713.2|6722.7|6717.7|6723.7|6718.7|6717.7|6712.7|45
1587992700000|2020-04-27 13:05:00|6722.2|6717.2|6715.7|6710.7|6722.2|6717.2|6713.2|6708.2|134
1587993000000|2020-04-27 13:10:00|6715.2|6710.2|6709.7|6704.7|6715.2|6710.2|6706.2|6701.2|45
1587993300000|2020-04-27 13:15:00|6709.2|6704.2|6706.2|6701.2|6709.7|6704.7|6705.7|6700.7|7
1587993600000|2020-04-27 13:20:00|6706.7|6701.7|6697.7|6692.7|6706.7|6701.7|6693.2|6688.2|22
1587993900000|2020-04-27 13:25:00|6697.2|6692.2|6687.2|6682.2|6697.7|6692.7|6687.2|6682.2|29
1587994200000|2020-04-27 13:30:00|6687.7|6682.7|6688.7|6683.7|6690.2|6685.2|6678.7|6673.7|45
1587994500000|2020-04-27 13:35:00|6687.7|6682.7|6688.7|6683.7|6692.7|6687.7|6684.7|6679.7|72
1587994800000|2020-04-27 13:40:00|6689.2|6684.2|6672.2|6667.2|6689.7|6684.7|6670.7|6665.7|51
1587995100000|2020-04-27 13:45:00|6671.7|6666.7|6677.2|6672.2|6679.2|6674.2|6668.7|6663.7|26
1587995400000|2020-04-27 13:50:00|6677.7|6672.7|6677.7|6672.7|6684.7|6679.7|6674.2|6669.2|26
1587995700000|2020-04-27 13:55:00|6677.2|6672.2|6686.2|6681.2|6692.2|6687.2|6676.2|6671.2|81
1587996000000|2020-04-27 14:00:00|6687.2|6682.2|6688.2|6683.2|6695.7|6690.7|6684.7|6679.7|30
1587996300000|2020-04-27 14:05:00|6687.7|6682.7|6683.7|6678.7|6688.7|6683.7|6679.2|6674.2|24
1587996600000|2020-04-27 14:10:00|6683.9|6678.9|6695.4|6690.4|6696.9|6691.9|6681.4|6676.4|55
1587996900000|2020-04-27 14:15:00|6695.9|6690.9|6702.9|6697.9|6702.9|6697.9|6690.9|6685.9|23
1587997200000|2020-04-27 14:20:00|6703.4|6698.4|6708.9|6703.9|6709.4|6704.4|6703.4|6698.4|59
1587997500000|2020-04-27 14:25:00|6708.4|6703.4|6705.9|6700.9|6708.9|6703.9|6701.9|6696.9|31
1587997800000|2020-04-27 14:30:00|6705.4|6700.4|6704.9|6699.9|6713.9|6708.9|6704.9|6699.9|52
1587998100000|2020-04-27 14:35:00|6704.4|6699.4|6693.9|6688.9|6704.4|6699.4|6693.4|6688.4|30
1587998400000|2020-04-27 14:40:00|6694.4|6689.4|6708.9|6703.9|6708.9|6703.9|6693.9|6688.9|57
1587998700000|2020-04-27 14:45:00|6709.4|6704.4|6703.9|6698.9|6709.9|6704.9|6701.9|6696.9|27
1587999000000|2020-04-27 14:50:00|6704.4|6699.4|6703.9|6698.9|6707.4|6702.4|6701.9|6696.9|31
1587999300000|2020-04-27 14:55:00|6703.4|6698.4|6695.9|6690.9|6703.9|6698.9|6695.9|6690.9|37
1587999600000|2020-04-27 15:00:00|6696.9|6691.9|6703.9|6698.9|6708.9|6703.9|6690.9|6685.9|63
1587999900000|2020-04-27 15:05:00|6705.9|6700.9|6710.9|6705.9|6711.4|6706.4|6699.4|6694.4|36
1588000200000|2020-04-27 15:10:00|6710.4|6705.4|6709.4|6704.4|6711.4|6706.4|6704.9|6699.9|31
1588000500000|2020-04-27 15:15:00|6709.9|6704.9|6714.9|6709.9|6715.4|6710.4|6706.9|6701.9|36
1588000800000|2020-04-27 15:20:00|6715.4|6710.4|6723.9|6718.9|6724.4|6719.4|6713.4|6708.4|55
1588001100000|2020-04-27 15:25:00|6724.4|6719.4|6732.9|6727.9|6736.4|6731.4|6723.9|6718.9|169
1588001400000|2020-04-27 15:30:00|6734.9|6726.9|6733.9|6724.9|6747.9|6739.9|6728.9|6721.9|289
1588001700000|2020-04-27 15:35:00|6734.9|6727.9|6741.9|6733.9|6744.9|6738.9|6726.9|6716.9|226
1588002000000|2020-04-27 15:40:00|6740.9|6734.9|6745.9|6738.9|6745.9|6738.9|6740.9|6734.9|39
1588002300000|2020-04-27 15:45:00|6744.9|6737.9|6746.9|6738.9|6748.9|6740.9|6742.9|6736.9|33
1588002600000|2020-04-27 15:50:00|6745.9|6737.9|6743.9|6736.9|6745.9|6738.9|6741.9|6735.9|14
1588002900000|2020-04-27 15:55:00|6745.9|6737.9|6742.9|6735.9|6745.9|6737.9|6741.9|6735.9|5
1588003200000|2020-04-27 16:00:00|6743.9|6733.9|6735.9|6726.9|6743.9|6733.9|6734.9|6726.9|20
1588003500000|2020-04-27 16:05:00|6734.9|6727.9|6736.9|6728.9|6737.9|6729.9|6733.9|6725.9|3
1588003800000|2020-04-27 16:10:00|6735.9|6729.9|6737.9|6729.9|6738.9|6730.9|6734.9|6728.9|5
1588004100000|2020-04-27 16:15:00|6736.9|6730.9|6739.9|6731.9|6740.9|6732.9|6736.9|6729.9|4
1588004400000|2020-04-27 16:20:00|6737.9|6730.9|6737.9|6729.9|6739.9|6730.9|6734.9|6727.9|8
1588004700000|2020-04-27 16:25:00|6738.9|6728.9|6739.9|6731.9|6739.9|6731.9|6736.9|6728.9|7
1588005000000|2020-04-27 16:30:00|6740.9|6732.9|6741.9|6733.9|6741.9|6734.9|6738.9|6730.9|1
1588005300000|2020-04-27 16:35:00|6740.9|6735.9|6739.9|6730.9|6743.9|6735.9|6737.9|6730.9|7
1588005600000|2020-04-27 16:40:00|6738.9|6731.9|6739.9|6731.9|6739.9|6732.9|6738.9|6730.9|1
1588005900000|2020-04-27 16:45:00|6738.9|6730.9|6736.9|6728.9|6738.9|6730.9|6735.9|6728.9|3
1588006200000|2020-04-27 16:50:00|6737.9|6729.9|6735.9|6728.9|6738.9|6730.9|6735.9|6728.9|0
1588006500000|2020-04-27 16:55:00|6734.9|6729.9|6739.9|6731.9|6740.9|6732.9|6734.9|6727.9|6
1588006800000|2020-04-27 17:00:00|6737.9|6730.9|6733.9|6725.9|6741.9|6733.9|6732.9|6725.9|8
1588007100000|2020-04-27 17:05:00|6734.9|6726.9|6737.9|6727.9|6737.9|6728.9|6733.9|6726.9|2
1588007400000|2020-04-27 17:10:00|6738.9|6728.9|6740.9|6730.9|6740.9|6731.9|6737.9|6728.9|0
1588007700000|2020-04-27 17:15:00|6739.9|6731.9|6740.9|6730.9|6740.9|6732.9|6737.9|6730.9|1
1588008000000|2020-04-27 17:20:00||6731.9||6731.9||6731.9||6730.9|1
1588008300000|2020-04-27 17:25:00|6739.9|6732.9|6740.9|6731.9|6740.9|6732.9|6739.9|6731.9|0
1588008600000|2020-04-27 17:30:00|6739.9|6727.9|6736.9|6728.9|6740.9|6729.9|6736.9|6727.9|5
1588008900000|2020-04-27 17:35:00|6739.9|6729.9|6747.9|6738.9|6747.9|6738.9|6739.9|6728.9|42
1588009200000|2020-04-27 17:40:00|6748.9|6739.9|6747.9|6736.9|6750.9|6741.9|6746.9|6736.9|30
1588009500000|2020-04-27 17:45:00|6746.9|6737.9|6738.9|6730.9|6746.9|6737.9|6736.9|6730.9|21
1588009800000|2020-04-27 17:50:00|6739.9|6731.9|6740.9|6732.9|6741.9|6734.9|6739.9|6730.9|10
1588010100000|2020-04-27 17:55:00|6743.9|6733.9|6743.4|6738.4|6745.9|6738.4|6740.9|6732.9|15
1588010400000|2020-04-27 18:00:00|6749.4|6737.4|6749.9|6737.9|6752.2|6740.2|6749.4|6737.4|0
1588010700000|2020-04-27 18:05:00|6749.8|6737.8|6752.1|6740.1|6752.2|6740.2|6749.6|6737.6|0
1588011000000|2020-04-27 18:10:00|6752|6740|6753.4|6741.4|6753.5|6741.5|6752|6740|0
1588011300000|2020-04-27 18:15:00|6753.5|6741.5|6755.5|6743.5|6755.9|6743.9|6753.1|6741.1|0
1588011600000|2020-04-27 18:20:00|6755.4|6743.4|6755.4|6743.4|6757.8|6745.8|6755.1|6743.1|0
1588011900000|2020-04-27 18:25:00|6755.3|6743.3|6755|6743|6757.6|6745.6|6754.9|6742.9|0
1588012200000|2020-04-27 18:30:00|6754.9|6742.9|6759.4|6747.4|6761.9|6749.9|6752.7|6740.7|0
1588012500000|2020-04-27 18:35:00|6759.5|6747.5|6763.8|6751.8|6763.9|6751.9|6757.1|6745.1|0
1588012800000|2020-04-27 18:40:00|6763.9|6751.9|6771.8|6759.8|6772.5|6760.5|6763.9|6751.9|0
1588013100000|2020-04-27 18:45:00|6771.7|6759.7|6781|6769|6781|6769|6771.7|6759.7|0
1588013400000|2020-04-27 18:50:00|6780.9|6768.9|6780.5|6768.5|6780.9|6768.9|6778.3|6766.3|0
1588013700000|2020-04-27 18:55:00|6780.4|6768.4|6779.6|6767.6|6782.4|6770.4|6777.3|6765.3|0
1588014000000|2020-04-27 19:00:00|6779.5|6767.5|6784.5|6772.5|6784.6|6772.6|6777.6|6765.6|0
1588014300000|2020-04-27 19:05:00|6784.4|6772.4|6777.3|6765.3|6785.7|6773.7|6777.3|6765.3|0
1588014600000|2020-04-27 19:10:00|6777.2|6765.2|6780.3|6768.3|6780.5|6768.5|6777.2|6765.2|0
1588014900000|2020-04-27 19:15:00|6780.2|6768.2|6780.4|6768.4|6780.7|6768.7|6777.9|6765.9|0
1588015200000|2020-04-27 19:20:00|6780.5|6768.5|6782|6770|6784.4|6772.4|6780.5|6768.5|0
1588015500000|2020-04-27 19:25:00|6781.9|6769.9|6777|6765|6781.9|6769.9|6776.8|6764.8|0
1588015800000|2020-04-27 19:30:00|6777.1|6765.1|6781|6769|6781.7|6769.7|6777.1|6765.1|0
1588016100000|2020-04-27 19:35:00|6780.9|6768.9|6785.2|6773.2|6787.7|6775.7|6780.9|6768.9|0
1588016400000|2020-04-27 19:40:00|6785.3|6773.3|6792.3|6780.3|6794.1|6782.1|6785|6773|0
1588016700000|2020-04-27 19:45:00|6792.2|6780.2|6790.1|6778.1|6792.2|6780.2|6787.2|6775.2|0
1588017000000|2020-04-27 19:50:00|6790.7|6778.7|6784.9|6772.9|6792.8|6780.8|6782.4|6770.4|0
1588017300000|2020-04-27 19:55:00|6785|6773|6776.9|6764.9|6785|6773|6773.2|6761.2|0
1588017600000|2020-04-27 20:00:00|6777.1|6765.1|6774.1|6762.1|6777.6|6765.6|6770.9|6758.9|0
1588017900000|2020-04-27 20:05:00|6774|6762|6767.8|6755.8|6775|6763|6767.3|6755.3|0
1588018200000|2020-04-27 20:10:00|6767.7|6755.7|6773.1|6761.1|6775|6763|6767.1|6755.1|0
1588018500000|2020-04-27 20:15:00|6772.9|6760.9|6773.5|6761.5|6773.5|6761.5|6771.4|6759.4|0
1588018800000|2020-04-27 20:20:00|6773.7|6761.7|6788.2|6776.2|6790.5|6778.5|6772.9|6760.9|0
1588019100000|2020-04-27 20:25:00|6788.4|6776.4|6788.4|6776.4|6789.1|6777.1|6788.2|6776.2|0
1588019400000|2020-04-27 20:30:00|6788.6|6776.6|6779.4|6767.4|6788.6|6776.6|6777.8|6765.8|0
1588019700000|2020-04-27 20:35:00|6779.3|6767.3|6779.7|6767.7|6781.3|6769.3|6778.9|6766.9|0
1588020000000|2020-04-27 20:40:00|6780.3|6768.3|6778.2|6766.2|6780.3|6768.3|6777.6|6765.6|0
1588020300000|2020-04-27 20:45:00|6777.6|6765.6|6778.7|6766.7|6779.2|6767.2|6777.6|6765.6|0
1588020600000|2020-04-27 20:50:00|6778.8|6766.8|6779.7|6767.7|6780.3|6768.3|6778.7|6766.7|0
1588020900000|2020-04-27 20:55:00|6779.6|6767.6|6777.5|6765.5|6781.3|6769.3|6777.1|6765.1|0
1588021200000|2020-04-27 21:00:00|6777.1|6765.1|6778.8|6766.8|6778.8|6766.8|6777.1|6765.1|0
1588021800000|2020-04-27 21:10:00|6778.6|6766.6|6778.8|6766.8|6778.8|6766.8|6778.6|6766.6|0
1588022100000|2020-04-27 21:15:00|6778.6|6766.6|6778.1|6766.1|6779|6767|6778.1|6766.1|0
1588022400000|2020-04-27 21:20:00|6778.4|6766.4|6778.6|6766.6|6778.8|6766.8|6778.1|6766.1|0
1588022700000|2020-04-27 21:25:00|6778.4|6766.4|6778|6766|6778.6|6766.6|6777.9|6765.9|0
1588023000000|2020-04-27 21:30:00|6777.7|6765.7|6778.4|6766.4|6778.4|6766.4|6777.5|6765.5|0
1588023300000|2020-04-27 21:35:00|6778.2|6766.2|6778.4|6766.4|6779|6767|6778.2|6766.2|0
1588023600000|2020-04-27 21:40:00|6778.6|6766.6|6776.9|6764.9|6778.6|6766.6|6776.2|6764.2|0
1588023900000|2020-04-27 21:45:00|6777.7|6765.7|6778.6|6766.6|6778.6|6766.6|6777.5|6765.5|0
1588024200000|2020-04-27 21:50:00|6778.4|6766.4|6778.8|6766.8|6778.8|6766.8|6778|6766|0
1588024500000|2020-04-27 21:55:00|6779|6767|6779.2|6767.2|6779.5|6767.5|6778.8|6766.8|0
1588024800000|2020-04-27 22:00:00|6779.9|6767.9|6770.4|6758.4|6780.2|6768.2|6767.5|6755.5|0
1588025100000|2020-04-27 22:05:00|6770.5|6758.5|6769.9|6757.9|6773.2|6761.2|6769.9|6757.9|0
1588025400000|2020-04-27 22:10:00|6769.8|6757.8|6767.3|6755.3|6769.9|6757.9|6766.4|6754.4|0
1588025700000|2020-04-27 22:15:00|6766.8|6754.8|6771.1|6759.1|6772.5|6760.5|6766.5|6754.5|0
1588026000000|2020-04-27 22:20:00|6770.4|6758.4|6773.5|6761.5|6773.7|6761.7|6770.4|6758.4|0
1588026300000|2020-04-27 22:25:00|6773.7|6761.7|6777.8|6765.8|6778.6|6766.6|6773.2|6761.2|0
1588026600000|2020-04-27 22:30:00|6777.9|6765.9|6772.1|6760.1|6777.9|6765.9|6771.6|6759.6|0
1588026900000|2020-04-27 22:35:00|6772.8|6760.8|6774.2|6762.2|6776.7|6764.7|6772.8|6760.8|0
1588027200000|2020-04-27 22:40:00|6774.6|6762.6|6773.7|6761.7|6775.3|6763.3|6771.6|6759.6|0
1588027500000|2020-04-27 22:45:00|6773.8|6761.8|6772.5|6760.5|6776.7|6764.7|6772.5|6760.5|0
1588027800000|2020-04-27 22:50:00|6772|6760|6771.8|6759.8|6773.7|6761.7|6770.2|6758.2|0
1588028100000|2020-04-27 22:55:00|6771.6|6759.6|6772.3|6760.3|6772.3|6760.3|6770.9|6758.9|0
1588028400000|2020-04-27 23:00:00|6772.2|6760.2|6777.9|6765.9|6780.2|6768.2|6770.9|6758.9|0
1588028700000|2020-04-27 23:05:00|6778.1|6766.1|6775.8|6763.8|6778.1|6766.1|6773.9|6761.9|0
1588029000000|2020-04-27 23:10:00|6776|6764|6778.7|6766.7|6778.9|6766.9|6775.1|6763.1|0
1588029300000|2020-04-27 23:15:00|6779.3|6767.3|6784.5|6772.5|6786.1|6774.1|6779.3|6767.3|0
1588029600000|2020-04-27 23:20:00|6784.4|6772.4|6779.8|6767.8|6784.4|6772.4|6779.8|6767.8|0
1588029900000|2020-04-27 23:25:00|6779.7|6767.7|6778.6|6766.6|6780.2|6768.2|6776.6|6764.6|0
1588030200000|2020-04-27 23:30:00|6778.7|6766.7|6780.1|6768.1|6780.2|6768.2|6776.4|6764.4|0
1588030500000|2020-04-27 23:35:00|6779.9|6767.9|6778|6766|6780.3|6768.3|6777.5|6765.5|0
1588030800000|2020-04-27 23:40:00|6778.1|6766.1|6778.5|6766.5|6778.5|6766.5|6776.4|6764.4|0
1588031100000|2020-04-27 23:45:00|6778.7|6766.7|6780.1|6768.1|6781|6769|6778.5|6766.5|0
1588031400000|2020-04-27 23:50:00|6780|6768|6774.7|6762.7|6780|6768|6773.3|6761.3|0
1588031700000|2020-04-27 23:55:00|6774.5|6762.5|6776.1|6764.1|6776.8|6764.8|6773.8|6761.8|0
1588032000000|2020-04-28 00:00:00|6776.2|6764.2|6769.6|6757.6|6777.8|6765.8|6767.9|6755.9|0
1588032300000|2020-04-28 00:05:00|6769.5|6757.5|6771.4|6759.4|6771.9|6759.9|6767|6755|0
1588032600000|2020-04-28 00:10:00|6771.2|6759.2|6771.6|6759.6|6773.8|6761.8|6765.1|6753.1|0
1588032900000|2020-04-28 00:15:00|6771.4|6759.4|6780.2|6768.2|6780.7|6768.7|6769.6|6757.6|0
1588033200000|2020-04-28 00:20:00|6778.9|6766.9|6776.2|6764.2|6779.1|6767.1|6771.6|6759.6|0
1588033500000|2020-04-28 00:25:00|6776.3|6764.3|6769.5|6757.5|6776.3|6764.3|6769.5|6757.5|0
1588033800000|2020-04-28 00:30:00|6770|6758|6774|6762|6774.1|6762.1|6762.7|6750.7|0
1588034100000|2020-04-28 00:35:00|6774.1|6762.1|6773.9|6761.9|6777.6|6765.6|6773.9|6761.9|0
1588034400000|2020-04-28 00:40:00|6774|6762|6784.4|6772.4|6786.8|6774.8|6774|6762|0
1588034700000|2020-04-28 00:45:00|6784.5|6772.5|6785.1|6773.1|6786.9|6774.9|6780.3|6768.3|0
1588035000000|2020-04-28 00:50:00|6784.4|6772.4|6781.1|6769.1|6785.7|6773.7|6778.9|6766.9|0
1588035300000|2020-04-28 00:55:00|6780.7|6768.7|6778.8|6766.8|6780.7|6768.7|6774.2|6762.2|0
1588035600000|2020-04-28 01:00:00|6777.9|6765.9|6767|6755|6777.9|6765.9|6767|6755|0
1588035900000|2020-04-28 01:05:00|6767.1|6755.1|6771.8|6759.8|6771.8|6759.8|6765.2|6753.2|0
1588036200000|2020-04-28 01:10:00|6772.3|6760.3|6759.5|6747.5|6774.1|6762.1|6757|6745|0
1588036500000|2020-04-28 01:15:00|6758.6|6746.6|6757.9|6745.9|6758.6|6746.6|6752.4|6740.4|0
1588036800000|2020-04-28 01:20:00|6758|6746|6754.5|6742.5|6759.3|6747.3|6751|6739|0
1588037100000|2020-04-28 01:25:00|6754.4|6742.4|6752.1|6740.1|6758|6746|6752.1|6740.1|0
1588037400000|2020-04-28 01:30:00|6752.2|6740.2|6751.6|6739.6|6753.3|6741.3|6747|6735|0
1588037700000|2020-04-28 01:35:00|6751.2|6739.2|6751.2|6739.2|6753.4|6741.4|6747.1|6735.1|0
1588038000000|2020-04-28 01:40:00|6751.1|6739.1|6753.5|6741.5|6754.9|6742.9|6748.4|6736.4|0
1588038300000|2020-04-28 01:45:00|6753.4|6741.4|6739.6|6727.6|6753.5|6741.5|6738.1|6726.1|0
1588038600000|2020-04-28 01:50:00|6739.7|6727.7|6734.9|6722.9|6746.4|6734.4|6734.8|6722.8|0
1588038900000|2020-04-28 01:55:00|6735.3|6723.3|6734.9|6722.9|6737.3|6725.3|6732.6|6720.6|0
1588039200000|2020-04-28 02:00:00|6735|6723|6734.9|6722.9|6737.2|6725.2|6730.3|6718.3|0
1588039500000|2020-04-28 02:05:00|6735.4|6723.4|6740.4|6728.4|6741.8|6729.8|6735.4|6723.4|0
1588039800000|2020-04-28 02:10:00|6741.8|6729.8|6740.4|6728.4|6744.1|6732.1|6739.5|6727.5|0
1588040100000|2020-04-28 02:15:00|6741.8|6729.8|6739.7|6727.7|6744.2|6732.2|6739.5|6727.5|0
1588040400000|2020-04-28 02:20:00|6739.6|6727.6|6739.6|6727.6|6741.9|6729.9|6737.3|6725.3|0
1588040700000|2020-04-28 02:25:00|6739.7|6727.7|6730.6|6718.6|6742|6730|6730.5|6718.5|0
1588041000000|2020-04-28 02:30:00|6730.5|6718.5|6740.3|6728.3|6742|6730|6730.5|6718.5|0
1588041300000|2020-04-28 02:35:00|6739.6|6727.6|6742|6730|6743.1|6731.1|6737.3|6725.3|0
1588041600000|2020-04-28 02:40:00|6742.1|6730.1|6742.1|6730.1|6744|6732|6742|6730|0
1588041900000|2020-04-28 02:45:00|6742|6730|6744.4|6732.4|6746.7|6734.7|6739.8|6727.8|0
1588042200000|2020-04-28 02:50:00|6744.3|6732.3|6744.3|6732.3|6746.6|6734.6|6744.2|6732.2|0
1588042500000|2020-04-28 02:55:00|6746.5|6734.5|6747.6|6735.6|6751.1|6739.1|6744.2|6732.2|0
1588042800000|2020-04-28 03:00:00|6748|6736|6740.6|6728.6|6751.1|6739.1|6739.5|6727.5|0
1588043100000|2020-04-28 03:05:00|6741|6729|6738.2|6726.2|6741.8|6729.8|6737.2|6725.2|0
1588043400000|2020-04-28 03:10:00|6737.8|6725.8|6742.8|6730.8|6744|6732|6737.1|6725.1|0
1588043700000|2020-04-28 03:15:00|6742.4|6730.4|6742.2|6730.2|6743.3|6731.3|6739.4|6727.4|0
1588044000000|2020-04-28 03:20:00|6742.6|6730.6|6741.7|6729.7|6744.1|6732.1|6739.4|6727.4|0
1588044300000|2020-04-28 03:25:00|6741.8|6729.8|6744.1|6732.1|6744.1|6732.1|6740.5|6728.5|0
1588044600000|2020-04-28 03:30:00|6744.5|6732.5|6748.6|6736.6|6748.6|6736.6|6744.1|6732.1|0
1588044900000|2020-04-28 03:35:00|6748.2|6736.2|6748.6|6736.6|6749.7|6737.7|6746.3|6734.3|0
1588045200000|2020-04-28 03:40:00|6748.5|6736.5|6746.4|6734.4|6748.5|6736.5|6742.9|6730.9|0
1588045500000|2020-04-28 03:45:00|6746.3|6734.3|6748.6|6736.6|6748.6|6736.6|6744.1|6732.1|0
1588045800000|2020-04-28 03:50:00|6748.5|6736.5|6746.3|6734.3|6748.5|6736.5|6745.1|6733.1|0
1588046100000|2020-04-28 03:55:00|6746.7|6734.7|6741.7|6729.7|6748.5|6736.5|6741.6|6729.6|0
1588046400000|2020-04-28 04:00:00|6742.2|6730.2|6742.8|6730.8|6744|6732|6741.6|6729.6|0
1588046700000|2020-04-28 04:05:00|6742.3|6730.3|6733.5|6721.5|6742.3|6730.3|6730.5|6718.5|0
1588047000000|2020-04-28 04:10:00|6733.1|6721.1|6734.6|6722.6|6736.8|6724.8|6729.9|6717.9|0
1588047300000|2020-04-28 04:15:00|6735|6723|6736.9|6724.9|6736.9|6724.9|6732.2|6720.2|0
1588047600000|2020-04-28 04:20:00|6736.4|6724.4|6734.7|6722.7|6736.4|6724.4|6734.5|6722.5|0
1588047900000|2020-04-28 04:25:00|6735.1|6723.1|6741.7|6729.7|6741.7|6729.7|6735.1|6723.1|0
1588048200000|2020-04-28 04:30:00|6741.6|6729.6|6741.7|6729.7|6741.7|6729.7|6739.3|6727.3|0
1588048500000|2020-04-28 04:35:00|6741.6|6729.6|6741.7|6729.7|6745.2|6733.2|6739.4|6727.4|0
1588048800000|2020-04-28 04:40:00|6741.8|6729.8|6741.7|6729.7|6745.2|6733.2|6741.6|6729.6|0
1588049100000|2020-04-28 04:45:00|6742.1|6730.1|6745|6733|6746.2|6734.2|6741.7|6729.7|0
1588049400000|2020-04-28 04:50:00|6745.1|6733.1|6748.5|6736.5|6748.5|6736.5|6743.9|6731.9|0
1588049700000|2020-04-28 04:55:00|6748.6|6736.6|6748.5|6736.5|6750.8|6738.8|6748.5|6736.5|0
1588050000000|2020-04-28 05:00:00|6748.6|6736.6|6748.6|6736.6|6748.6|6736.6|6743.9|6731.9|0
1588050300000|2020-04-28 05:05:00|6748.5|6736.5|6748.5|6736.5|6749.7|6737.7|6746.3|6734.3|0
1588050600000|2020-04-28 05:10:00|6748.6|6736.6|6751|6739|6758|6746|6748.5|6736.5|0
1588050900000|2020-04-28 05:15:00|6751.1|6739.1|6757.6|6745.6|6758.2|6746.2|6751|6739|0
1588051200000|2020-04-28 05:20:00|6757.7|6745.7|6757.8|6745.8|6760|6748|6755.3|6743.3|0
1588051500000|2020-04-28 05:25:00|6757.7|6745.7|6757.6|6745.6|6757.8|6745.8|6755.4|6743.4|0
1588051800000|2020-04-28 05:30:00|6757.7|6745.7|6757.2|6745.2|6757.7|6745.7|6754.1|6742.1|0
1588052100000|2020-04-28 05:35:00|6756.5|6744.5|6757.9|6745.9|6757.9|6745.9|6755.5|6743.5|0
1588052400000|2020-04-28 05:40:00|6757.8|6745.8|6754.5|6742.5|6758|6746|6753.3|6741.3|0
1588052700000|2020-04-28 05:45:00|6754.9|6742.9|6753.4|6741.4|6755.7|6743.7|6748.8|6736.8|0
1588053000000|2020-04-28 05:50:00|6753.3|6741.3|6757.9|6745.9|6757.9|6745.9|6753.2|6741.2|0
1588053300000|2020-04-28 05:55:00|6758|6746|6752|6740|6760.4|6748.4|6751.1|6739.1|0
1588053600000|2020-04-28 06:00:00|6753.3|6741.3|6726.4|6721.4|6753.3|6741.3|6719.4|6714.4|7
1588053900000|2020-04-28 06:05:00|6726.9|6721.9|6728.4|6723.4|6739.4|6734.4|6726.4|6721.4|8
1588054200000|2020-04-28 06:10:00|6730.4|6725.4|6738.4|6733.4|6738.4|6733.4|6728.4|6723.4|7
1588054500000|2020-04-28 06:15:00|6737.9|6732.9|6732.9|6727.9|6737.9|6732.9|6731.4|6726.4|2
1588054800000|2020-04-28 06:20:00|6732.4|6727.4|6731.9|6726.9|6732.9|6727.9|6729.4|6724.4|3
1588055100000|2020-04-28 06:25:00|6730.9|6725.9|6735.9|6730.9|6735.9|6730.9|6728.9|6723.9|7
1588055400000|2020-04-28 06:30:00|6737.4|6732.4|6728.4|6723.4|6737.4|6732.4|6727.4|6722.4|7
1588055700000|2020-04-28 06:35:00|6728.9|6723.9|6732.9|6727.9|6734.9|6729.9|6728.9|6723.9|2
1588056000000|2020-04-28 06:40:00|6732.4|6727.4|6734.9|6729.9|6736.4|6731.4|6730.4|6725.4|2
1588056300000|2020-04-28 06:45:00|6734.4|6729.4|6739.4|6734.4|6744.4|6739.4|6734.4|6729.4|11
1588056600000|2020-04-28 06:50:00|6739.9|6734.9|6734.4|6729.4|6740.9|6735.9|6729.9|6724.9|4
1588056900000|2020-04-28 06:55:00|6733.9|6728.9|6729.9|6724.9|6736.4|6731.4|6726.4|6721.4|38
1588057200000|2020-04-28 07:00:00|6729.4|6724.4|6730.4|6725.4|6742.4|6737.4|6708.9|6703.9|217
1588057500000|2020-04-28 07:05:00|6729.9|6724.9|6727.4|6722.4|6730.4|6725.4|6715.4|6710.4|78
1588057800000|2020-04-28 07:10:00|6726.9|6721.9|6715.9|6710.9|6731.9|6726.9|6714.9|6709.9|74
1588058100000|2020-04-28 07:15:00|6714.9|6709.9|6722.4|6717.4|6722.4|6717.4|6713.4|6708.4|61
1588058400000|2020-04-28 07:20:00|6721.9|6716.9|6721.4|6716.4|6725.4|6720.4|6717.4|6712.4|54
1588058700000|2020-04-28 07:25:00|6721.9|6716.9|6717.4|6712.4|6735.9|6730.9|6711.9|6706.9|126
1588059000000|2020-04-28 07:30:00|6718.9|6713.9|6721.4|6716.4|6725.4|6720.4|6714.9|6709.9|94
1588059300000|2020-04-28 07:35:00|6720.9|6715.9|6730.9|6725.9|6734.9|6729.9|6719.9|6714.9|59
1588059600000|2020-04-28 07:40:00|6731.4|6726.4|6740.9|6735.9|6746.9|6741.9|6731.4|6726.4|93
1588059900000|2020-04-28 07:45:00|6741.4|6736.4|6729.9|6724.9|6742.9|6737.9|6729.9|6724.9|44
1588060200000|2020-04-28 07:50:00|6731.9|6726.9|6743.4|6738.4|6745.4|6740.4|6731.9|6726.9|111
1588060500000|2020-04-28 07:55:00|6743.9|6738.9|6745.4|6740.4|6745.9|6740.9|6738.9|6733.9|93
1588060800000|2020-04-28 08:00:00|6744.9|6739.9|6737.9|6732.9|6745.9|6740.9|6737.9|6732.9|37
1588061100000|2020-04-28 08:05:00|6736.9|6731.9|6726.4|6721.4|6736.9|6731.9|6716.9|6711.9|82
1588061400000|2020-04-28 08:10:00|6725.9|6720.9|6723.9|6718.9|6732.4|6727.4|6723.4|6718.4|106
1588061700000|2020-04-28 08:15:00|6722.9|6717.9|6720.9|6715.9|6731.9|6726.9|6720.4|6715.4|100
1588062000000|2020-04-28 08:20:00|6719.4|6714.4|6734.9|6729.9|6734.9|6729.9|6716.9|6711.9|94
1588062300000|2020-04-28 08:25:00|6736.4|6731.4|6722.9|6717.9|6736.4|6731.4|6719.9|6714.9|54
1588062600000|2020-04-28 08:30:00|6723.4|6718.4|6731.9|6726.9|6732.9|6727.9|6723.4|6718.4|40
1588062900000|2020-04-28 08:35:00|6732.4|6727.4|6743.4|6738.4|6743.9|6738.9|6732.4|6727.4|29
1588063200000|2020-04-28 08:40:00|6743.9|6738.9|6736.4|6731.4|6745.9|6740.9|6736.4|6731.4|29
1588063500000|2020-04-28 08:45:00|6735.9|6730.9|6720.4|6715.4|6737.4|6732.4|6719.9|6714.9|33
1588063800000|2020-04-28 08:50:00|6719.9|6714.9|6724.9|6719.9|6729.9|6724.9|6719.9|6714.9|26
1588064100000|2020-04-28 08:55:00|6724.4|6719.4|6729.9|6724.9|6729.9|6724.9|6721.9|6716.9|53
1588064400000|2020-04-28 09:00:00|6731.4|6726.4|6729.4|6724.4|6731.9|6726.9|6726.4|6721.4|33
1588064700000|2020-04-28 09:05:00|6728.9|6723.9|6731.9|6726.9|6731.9|6726.9|6724.4|6719.4|18
1588065000000|2020-04-28 09:10:00|6732.4|6727.4|6731.9|6726.9|6737.4|6732.4|6731.4|6726.4|24
1588065300000|2020-04-28 09:15:00|6731.4|6726.4|6752.4|6747.4|6754.9|6749.9|6730.9|6725.9|141
1588065600000|2020-04-28 09:20:00|6752.9|6747.9|6768.9|6763.9|6768.9|6763.9|6749.4|6744.4|120
1588065900000|2020-04-28 09:25:00|6769.4|6764.4|6770.4|6765.4|6780.4|6775.4|6768.4|6763.4|97
1588066200000|2020-04-28 09:30:00|6770.9|6765.9|6770.4|6765.4|6772.9|6767.9|6765.4|6760.4|16
1588066500000|2020-04-28 09:35:00|6770.9|6765.9|6787.9|6782.9|6788.4|6783.4|6770.9|6765.9|31
1588066800000|2020-04-28 09:40:00|6787.4|6782.4|6789.4|6784.4|6791.9|6786.9|6787.4|6782.4|51
1588067100000|2020-04-28 09:45:00|6788.9|6783.9|6790.4|6785.4|6792.4|6787.4|6785.4|6780.4|15
1588067400000|2020-04-28 09:50:00|6790.9|6785.9|6800.9|6795.9|6804.4|6799.4|6790.4|6785.4|155
1588067700000|2020-04-28 09:55:00|6802.4|6797.4|6816.4|6811.4|6816.4|6811.4|6799.4|6794.4|78
1588068000000|2020-04-28 10:00:00|6817.4|6812.4|6798.4|6793.4|6817.9|6812.9|6796.4|6791.4|39
1588068300000|2020-04-28 10:05:00|6797.9|6792.9|6799.9|6794.9|6805.9|6800.9|6794.9|6789.9|21
1588068600000|2020-04-28 10:10:00|6799.4|6794.4|6799.4|6794.4|6803.9|6798.9|6797.9|6792.9|49
1588068900000|2020-04-28 10:15:00|6798.9|6793.9|6796.4|6791.4|6803.9|6798.9|6795.4|6790.4|18
1588069200000|2020-04-28 10:20:00|6795.4|6790.4|6795.4|6790.4|6797.9|6792.9|6792.4|6787.4|20
1588069500000|2020-04-28 10:25:00|6794.9|6789.9|6793.4|6788.4|6799.4|6794.4|6788.9|6783.9|16
1588069800000|2020-04-28 10:30:00|6792.9|6787.9|6793.9|6788.9|6795.9|6790.9|6791.9|6786.9|19
1588070100000|2020-04-28 10:35:00|6794.4|6789.4|6797.4|6792.4|6799.9|6794.9|6791.4|6786.4|5
1588070400000|2020-04-28 10:40:00|6796.9|6791.9|6808.9|6803.9|6808.9|6803.9|6796.9|6791.9|37
1588070700000|2020-04-28 10:45:00|6808.4|6803.4|6803.9|6798.9|6810.4|6805.4|6803.4|6798.4|13
1588071000000|2020-04-28 10:50:00|6803.4|6798.4|6798.4|6793.4|6803.4|6798.4|6797.4|6792.4|7
1588071300000|2020-04-28 10:55:00|6797.9|6792.9|6797.9|6792.9|6800.9|6795.9|6796.4|6791.4|15
1588071600000|2020-04-28 11:00:00|6796.9|6791.9|6795.9|6790.9|6796.9|6791.9|6793.9|6788.9|15
1588071900000|2020-04-28 11:05:00|6795.4|6790.4|6798.9|6793.9|6799.4|6794.4|6793.4|6788.4|81
1588072200000|2020-04-28 11:10:00|6799.4|6794.4|6803.9|6798.9|6806.9|6801.9|6799.4|6794.4|32
1588072500000|2020-04-28 11:15:00|6804.4|6799.4|6809.4|6804.4|6809.9|6804.9|6800.9|6795.9|46
1588072800000|2020-04-28 11:20:00|6808.9|6803.9|6809.9|6804.9|6810.9|6805.9|6808.9|6803.9|25
1588073100000|2020-04-28 11:25:00|6811.9|6806.9|6815.9|6810.9|6815.9|6810.9|6810.4|6805.4|31
1588073400000|2020-04-28 11:30:00|6815.4|6810.4|6820.9|6815.9|6822.9|6817.9|6815.4|6810.4|69
1588073700000|2020-04-28 11:35:00|6821.4|6816.4|6818.4|6813.4|6822.9|6817.9|6817.9|6812.9|33
1588074000000|2020-04-28 11:40:00|6816.8|6811.8|6815.8|6810.8|6816.8|6811.8|6814.3|6809.3|10
1588074300000|2020-04-28 11:45:00|6816.3|6811.3|6818.3|6813.3|6819.8|6814.8|6815.8|6810.8|6
1588074600000|2020-04-28 11:50:00|6817.8|6812.8|6828.8|6823.8|6828.8|6823.8|6816.8|6811.8|22
1588074900000|2020-04-28 11:55:00|6828.3|6823.3|6827.3|6822.3|6830.3|6825.3|6826.8|6821.8|18
1588075200000|2020-04-28 12:00:00|6827.8|6822.8|6825.3|6820.3|6829.3|6824.3|6824.3|6819.3|25
1588075500000|2020-04-28 12:05:00|6826.3|6821.3|6822.3|6817.3|6826.8|6821.8|6822.3|6817.3|27
1588075800000|2020-04-28 12:10:00|6823.3|6818.3|6828.8|6823.8|6829.8|6824.8|6822.3|6817.3|24
1588076100000|2020-04-28 12:15:00|6828.3|6823.3|6824.8|6819.8|6829.3|6824.3|6822.8|6817.8|18
1588076400000|2020-04-28 12:20:00|6825.3|6820.3|6825.3|6820.3|6829.3|6824.3|6825.3|6820.3|7
1588076700000|2020-04-28 12:25:00|6825.8|6820.8|6828.8|6823.8|6829.3|6824.3|6824.8|6819.8|31
1588077000000|2020-04-28 12:30:00|6829.3|6824.3|6831.8|6826.8|6835.3|6830.3|6829.3|6824.3|23
1588077300000|2020-04-28 12:35:00|6832.3|6827.3|6836.8|6831.8|6842.3|6837.3|6832.3|6827.3|38
1588077600000|2020-04-28 12:40:00|6836.3|6831.3|6837.3|6832.3|6838.3|6833.3|6835.3|6830.3|28
1588077900000|2020-04-28 12:45:00|6836.8|6831.8|6835.3|6830.3|6837.3|6832.3|6833.3|6828.3|25
1588078200000|2020-04-28 12:50:00|6836.3|6831.3|6846.3|6841.3|6847.3|6842.3|6836.3|6831.3|78
1588078500000|2020-04-28 12:55:00|6846.8|6841.8|6850.3|6845.3|6851.3|6846.3|6845.3|6840.3|42
1588078800000|2020-04-28 13:00:00|6849.8|6844.8|6851.3|6846.3|6853.3|6848.3|6846.3|6841.3|51
1588079100000|2020-04-28 13:05:00|6851.8|6846.8|6857.3|6852.3|6859.3|6854.3|6849.8|6844.8|52
1588079400000|2020-04-28 13:10:00|6857.8|6852.8|6856.3|6851.3|6860.8|6855.8|6854.3|6849.3|52
1588079700000|2020-04-28 13:15:00|6855.8|6850.8|6856.8|6851.8|6857.3|6852.3|6849.8|6844.8|57
1588080000000|2020-04-28 13:20:00|6856.3|6851.3|6851.3|6846.3|6859.3|6854.3|6844.3|6839.3|43
1588080300000|2020-04-28 13:25:00|6850.8|6845.8|6846.3|6841.3|6850.8|6845.8|6844.3|6839.3|30
1588080600000|2020-04-28 13:30:00|6846.8|6841.8|6830.3|6825.3|6850.3|6845.3|6830.3|6825.3|41
1588080900000|2020-04-28 13:35:00|6829.8|6824.8|6809.8|6804.8|6832.3|6827.3|6809.8|6804.8|53
1588081200000|2020-04-28 13:40:00|6808.8|6803.8|6818.8|6813.8|6818.8|6813.8|6800.3|6795.3|85
1588081500000|2020-04-28 13:45:00|6818.3|6813.3|6814.3|6809.3|6827.3|6822.3|6814.3|6809.3|53
1588081800000|2020-04-28 13:50:00|6815.3|6810.3|6822.3|6817.3|6830.3|6825.3|6815.3|6810.3|50
1588082100000|2020-04-28 13:55:00|6824.3|6819.3|6797.3|6792.3|6825.3|6820.3|6794.3|6789.3|93
1588082400000|2020-04-28 14:00:00|6797.8|6792.8|6806.3|6801.3|6807.3|6802.3|6792.8|6787.8|103
1588082700000|2020-04-28 14:05:00|6806.8|6801.8|6816.3|6811.3|6822.8|6817.8|6806.8|6801.8|124
1588083000000|2020-04-28 14:10:00|6820.6|6815.6|6814.1|6809.1|6820.6|6815.6|6810.6|6805.6|107
1588083300000|2020-04-28 14:15:00|6813.6|6808.6|6816.6|6811.6|6821.6|6816.6|6810.6|6805.6|46
1588083600000|2020-04-28 14:20:00|6816.1|6811.1|6800.6|6795.6|6816.1|6811.1|6799.6|6794.6|95
1588083900000|2020-04-28 14:25:00|6800.1|6795.1|6806.1|6801.1|6806.6|6801.6|6798.6|6793.6|60
1588084200000|2020-04-28 14:30:00|6807.1|6802.1|6797.6|6792.6|6810.1|6805.1|6795.6|6790.6|48
1588084500000|2020-04-28 14:35:00|6798.1|6793.1|6802.6|6797.6|6806.6|6801.6|6797.6|6792.6|66
1588084800000|2020-04-28 14:40:00|6802.1|6797.1|6790.6|6785.6|6802.6|6797.6|6788.6|6783.6|69
1588085100000|2020-04-28 14:45:00|6790.1|6785.1|6796.6|6791.6|6796.6|6791.6|6785.6|6780.6|30
1588085400000|2020-04-28 14:50:00|6796.1|6791.1|6785.1|6780.1|6798.6|6793.6|6784.6|6779.6|102
1588085700000|2020-04-28 14:55:00|6786.1|6781.1|6776.1|6771.1|6786.1|6781.1|6770.6|6765.6|93
1588086000000|2020-04-28 15:00:00|6777.1|6772.1|6789.6|6784.6|6793.1|6788.1|6773.6|6768.6|120
1588086300000|2020-04-28 15:05:00|6789.1|6784.1|6804.6|6799.6|6805.6|6800.6|6781.6|6776.6|134
1588086600000|2020-04-28 15:10:00|6805.1|6800.1|6809.6|6804.6|6811.1|6806.1|6801.6|6796.6|59
1588086900000|2020-04-28 15:15:00|6807.6|6802.6|6811.6|6806.6|6811.6|6806.6|6797.6|6792.6|115
1588087200000|2020-04-28 15:20:00|6812.1|6807.1|6809.1|6804.1|6814.6|6809.6|6802.6|6797.6|104
1588087500000|2020-04-28 15:25:00|6809.6|6804.6|6821.6|6816.6|6824.6|6819.6|6808.6|6803.6|185
1588087800000|2020-04-28 15:30:00|6822.6|6815.6|6841.6|6834.6|6842.6|6834.6|6815.6|6808.6|500
1588088100000|2020-04-28 15:35:00|6840.6|6833.6|6824.6|6817.6|6842.6|6834.6|6816.6|6809.6|212
1588088400000|2020-04-28 15:40:00|6826.6|6815.6|6830.6|6822.6|6831.6|6823.6|6822.6|6814.6|109
1588088700000|2020-04-28 15:45:00|6831.6|6823.6|6818.6|6811.6|6833.6|6826.6|6817.6|6810.6|36
1588089000000|2020-04-28 15:50:00|6819.6|6812.6|6814.6|6806.6|6823.6|6815.6|6803.6|6795.6|11
1588089300000|2020-04-28 15:55:00|6815.6|6807.6|6815.6|6807.6|6817.6|6809.6|6806.6|6799.6|15
1588089600000|2020-04-28 16:00:00|6816.6|6808.6|6807.6|6800.6|6818.6|6810.6|6802.6|6795.6|31
1588089900000|2020-04-28 16:05:00|6806.6|6799.6|6810.6|6802.6|6814.6|6806.6|6805.6|6797.6|19
1588090200000|2020-04-28 16:10:00|6811.6|6803.6|6803.6|6796.6|6815.6|6807.6|6803.6|6796.6|18
1588090500000|2020-04-28 16:15:00|6804.6|6795.6|6794.6|6786.6|6806.6|6798.6|6788.6|6780.6|35
1588090800000|2020-04-28 16:20:00|6795.6|6787.6|6793.6|6786.6|6800.6|6791.6|6785.6|6779.6|40
1588091100000|2020-04-28 16:25:00|6794.6|6787.6|6801.6|6793.6|6806.6|6799.6|6791.6|6784.6|25
1588091400000|2020-04-28 16:30:00|6800.6|6794.6|6800.6|6792.6|6806.6|6799.6|6795.6|6788.6|36
1588091700000|2020-04-28 16:35:00|6799.6|6794.6|6799.6|6791.6|6805.6|6797.6|6793.6|6786.6|13
1588092000000|2020-04-28 16:40:00|6798.6|6789.6|6804.6|6798.6|6804.6|6798.6|6795.6|6788.6|12
1588092300000|2020-04-28 16:45:00|6805.6|6797.6|6809.6|6801.6|6811.6|6804.6|6800.6|6792.6|52
1588092600000|2020-04-28 16:50:00|6808.6|6800.6|6799.6|6791.6|6813.6|6805.6|6799.6|6791.6|10
1588092900000|2020-04-28 16:55:00|6798.6|6792.6|6812.6|6804.6|6818.6|6809.6|6798.6|6791.6|19
1588093200000|2020-04-28 17:00:00|6813.6|6805.6|6824.6|6815.6|6824.6|6815.6|6812.6|6804.6|11
1588093500000|2020-04-28 17:05:00|6822.6|6814.6|6813.6|6805.6|6824.6|6815.6|6811.6|6803.6|23
1588093800000|2020-04-28 17:10:00|6814.6|6804.6|6812.6|6802.6|6818.6|6809.6|6805.6|6797.6|11
1588094100000|2020-04-28 17:15:00|6814.6|6804.6|6813.6|6804.6|6814.6|6806.6|6808.6|6799.6|6
1588094400000|2020-04-28 17:20:00|6815.6|6805.6|6815.6|6806.6|6817.6|6808.6|6811.6|6801.6|7
1588094700000|2020-04-28 17:25:00|6814.6|6805.6|6815.6|6807.6|6818.6|6811.6|6812.6|6803.6|6
1588095000000|2020-04-28 17:30:00|6814.6|6805.6|6813.6|6804.6|6818.6|6808.6|6810.6|6801.6|35
1588095300000|2020-04-28 17:35:00|6814.6|6803.6|6810.6|6799.6|6814.6|6806.6|6808.6|6799.6|9
1588095600000|2020-04-28 17:40:00|6808.6|6802.6|6823.6|6815.6|6823.6|6816.6|6808.6|6802.6|6
1588095900000|2020-04-28 17:45:00|6826.6|6816.6|6818.6|6807.6|6826.6|6816.6|6816.6|6807.6|8
1588096200000|2020-04-28 17:50:00|6815.6|6805.6|6818.6|6809.6|6819.6|6810.6|6812.6|6803.6|5
1588096500000|2020-04-28 17:55:00|6819.6|6808.6|6814.9|6802.9|6819.6|6810.6|6813.1|6801.1|20
1588096800000|2020-04-28 18:00:00|6815|6803|6824.5|6812.5|6826.8|6814.8|6814.9|6802.9|0
1588097100000|2020-04-28 18:05:00|6824.4|6812.4|6822.4|6810.4|6824.5|6812.5|6819.6|6807.6|0
1588097400000|2020-04-28 18:10:00|6822.5|6810.5|6825.1|6813.1|6829.3|6817.3|6822.5|6810.5|0
1588097700000|2020-04-28 18:15:00|6826.1|6814.1|6826.9|6814.9|6829.3|6817.3|6824.8|6812.8|0
1588098000000|2020-04-28 18:20:00|6827|6815|6825|6813|6827.3|6815.3|6824.7|6812.7|0
1588098300000|2020-04-28 18:25:00|6825.1|6813.1|6825.6|6813.6|6829.7|6817.7|6822.4|6810.4|0
1588098600000|2020-04-28 18:30:00|6825.5|6813.5|6825.7|6813.7|6830.4|6818.4|6825.5|6813.5|0
1588098900000|2020-04-28 18:35:00|6825.8|6813.8|6818.3|6806.3|6825.9|6813.9|6816.2|6804.2|0
1588099200000|2020-04-28 18:40:00|6818.1|6806.1|6816|6804|6823.2|6811.2|6816|6804|0
1588099500000|2020-04-28 18:45:00|6815.9|6803.9|6822.8|6810.8|6822.8|6810.8|6813.7|6801.7|0
1588099800000|2020-04-28 18:50:00|6822.6|6810.6|6813.1|6801.1|6825.5|6813.5|6813.1|6801.1|0
1588100100000|2020-04-28 18:55:00|6813.2|6801.2|6811.4|6799.4|6815.6|6803.6|6808.6|6796.6|0
1588100400000|2020-04-28 19:00:00|6813.4|6801.4|6816|6804|6818.3|6806.3|6811|6799|0
1588100700000|2020-04-28 19:05:00|6816.1|6804.1|6818.5|6806.5|6820.9|6808.9|6815.6|6803.6|0
1588101000000|2020-04-28 19:10:00|6818.4|6806.4|6816.3|6804.3|6820.8|6808.8|6814.2|6802.2|0
1588101300000|2020-04-28 19:15:00|6816.2|6804.2|6818.6|6806.6|6818.9|6806.9|6813.8|6801.8|0
1588101600000|2020-04-28 19:20:00|6816.5|6804.5|6811.7|6799.7|6826.1|6814.1|6802.1|6790.1|0
1588101900000|2020-04-28 19:25:00|6811.9|6799.9|6816.3|6804.3|6818.8|6806.8|6811.9|6799.9|0
1588102200000|2020-04-28 19:30:00|6816.2|6804.2|6809.4|6797.4|6818.8|6806.8|6809.4|6797.4|0
1588102500000|2020-04-28 19:35:00|6809.3|6797.3|6812|6800|6812|6800|6804.6|6792.6|0
1588102800000|2020-04-28 19:40:00|6812.1|6800.1|6804.7|6792.7|6814.2|6802.2|6804.6|6792.6|0
1588103100000|2020-04-28 19:45:00|6804.6|6792.6|6792|6780|6804.9|6792.9|6791.9|6779.9|0
1588103400000|2020-04-28 19:50:00|6791.2|6779.2|6782.1|6770.1|6794.4|6782.4|6779.7|6767.7|0
1588103700000|2020-04-28 19:55:00|6782|6770|6781.4|6769.4|6791.3|6779.3|6779.6|6767.6|0
1588104000000|2020-04-28 20:00:00|6781.3|6769.3|6793.4|6781.4|6795.1|6783.1|6780.2|6768.2|0
1588104300000|2020-04-28 20:05:00|6792.8|6780.8|6800.2|6788.2|6807|6795|6786.5|6774.5|0
1588104600000|2020-04-28 20:10:00|6800.3|6788.3|6806.8|6794.8|6808.6|6796.6|6800.2|6788.2|0
1588104900000|2020-04-28 20:15:00|6807.2|6795.2|6805.1|6793.1|6807.2|6795.2|6804.7|6792.7|0
1588105200000|2020-04-28 20:20:00|6804.9|6792.9|6805.7|6793.7|6805.9|6793.9|6804.7|6792.7|0
1588105500000|2020-04-28 20:25:00|6805.3|6793.3|6804.9|6792.9|6806.2|6794.2|6804.9|6792.9|0
1588105800000|2020-04-28 20:30:00|6804.8|6792.8|6793.7|6781.7|6806.4|6794.4|6792.1|6780.1|0
1588106100000|2020-04-28 20:35:00|6793.8|6781.8|6804.3|6792.3|6804.3|6792.3|6793.7|6781.7|0
1588106400000|2020-04-28 20:40:00|6804.2|6792.2|6801|6789|6807.3|6795.3|6800.5|6788.5|0
1588106700000|2020-04-28 20:45:00|6800.9|6788.9|6803.3|6791.3|6804.5|6792.5|6800.5|6788.5|0
1588107000000|2020-04-28 20:50:00|6803.4|6791.4|6798.2|6786.2|6804|6792|6796.1|6784.1|0
1588107300000|2020-04-28 20:55:00|6798.6|6786.6|6792.8|6780.8|6799.1|6787.1|6792.3|6780.3|0
1588107600000|2020-04-28 21:00:00|6792.4|6780.4|6794.3|6782.3|6794.3|6782.3|6792.4|6780.4|0
1588107900000|2020-04-28 21:05:00|6794.5|6782.5|6795.8|6783.8|6795.8|6783.8|6793.9|6781.9|0
1588108200000|2020-04-28 21:10:00|6796|6784|6798.6|6786.6|6798.6|6786.6|6796|6784|0
1588108500000|2020-04-28 21:15:00|6798.4|6786.4|6797.7|6785.7|6799.2|6787.2|6797.1|6785.1|0
1588108800000|2020-04-28 21:20:00|6798.4|6786.4|6798.8|6786.8|6799.6|6787.6|6798.4|6786.4|0
1588109100000|2020-04-28 21:25:00|6799|6787|6798.4|6786.4|6799.2|6787.2|6798.1|6786.1|0
1588109400000|2020-04-28 21:30:00|6798.8|6786.8|6799|6787|6799.2|6787.2|6798.4|6786.4|0
1588109700000|2020-04-28 21:35:00|6799.4|6787.4|6800.5|6788.5|6800.5|6788.5|6798.8|6786.8|0
1588110000000|2020-04-28 21:40:00|6800.9|6788.9|6803.7|6791.7|6804.1|6792.1|6800.9|6788.9|0
1588110300000|2020-04-28 21:45:00|6804.1|6792.1|6803.7|6791.7|6804.3|6792.3|6803|6791|0
1588110600000|2020-04-28 21:50:00|6804.1|6792.1|6805.4|6793.4|6805.4|6793.4|6803.2|6791.2|0
1588110900000|2020-04-28 21:55:00|6804.9|6792.9|6808.5|6796.5|6808.5|6796.5|6804.3|6792.3|0
1588111200000|2020-04-28 22:00:00|6810.6|6798.6|6808.2|6796.2|6820.8|6808.8|6802.4|6790.4|0
1588111500000|2020-04-28 22:05:00|6808.5|6796.5|6811.2|6799.2|6813.1|6801.1|6806.8|6794.8|0
1588111800000|2020-04-28 22:10:00|6811|6799|6812.7|6800.7|6816.4|6804.4|6810.8|6798.8|0
1588112100000|2020-04-28 22:15:00|6812.5|6800.5|6806.2|6794.2|6813.6|6801.6|6804.5|6792.5|0
1588112400000|2020-04-28 22:20:00|6806.1|6794.1|6808.4|6796.4|6812.2|6800.2|6802.9|6790.9|0
1588112700000|2020-04-28 22:25:00|6809.1|6797.1|6812.8|6800.8|6815.4|6803.4|6808.6|6796.6|0
1588113000000|2020-04-28 22:30:00|6812.6|6800.6|6804.2|6792.2|6813.5|6801.5|6803.2|6791.2|0
1588113300000|2020-04-28 22:35:00|6804.1|6792.1|6802.5|6790.5|6806.7|6794.7|6800.9|6788.9|0
1588113600000|2020-04-28 22:40:00|6802.1|6790.1|6797.4|6785.4|6802.5|6790.5|6796.5|6784.5|0
1588113900000|2020-04-28 22:45:00|6797.9|6785.9|6802.8|6790.8|6803|6791|6797.9|6785.9|0
1588114200000|2020-04-28 22:50:00|6802.7|6790.7|6802.5|6790.5|6803|6791|6800.2|6788.2|0
1588114500000|2020-04-28 22:55:00|6802.6|6790.6|6803.5|6791.5|6805.8|6793.8|6802.1|6790.1|0
1588114800000|2020-04-28 23:00:00|6803.9|6791.9|6798.8|6786.8|6804.2|6792.2|6797.2|6785.2|0
1588115100000|2020-04-28 23:05:00|6799|6787|6802.8|6790.8|6805.1|6793.1|6796.2|6784.2|0
1588115400000|2020-04-28 23:10:00|6803|6791|6803.5|6791.5|6804.6|6792.6|6802.1|6790.1|0
1588115700000|2020-04-28 23:15:00|6804.2|6792.2|6804.4|6792.4|6806.3|6794.3|6803.2|6791.2|0
1588116000000|2020-04-28 23:20:00|6804.6|6792.6|6808.8|6796.8|6809.3|6797.3|6800.9|6788.9|0
1588116300000|2020-04-28 23:25:00|6808.9|6796.9|6815.6|6803.6|6818.4|6806.4|6807.9|6795.9|0
1588116600000|2020-04-28 23:30:00|6816.1|6804.1|6816.5|6804.5|6817.3|6805.3|6815.6|6803.6|0
1588116900000|2020-04-28 23:35:00|6816.3|6804.3|6819.6|6807.6|6825.4|6813.4|6816.3|6804.3|0
1588117200000|2020-04-28 23:40:00|6820.3|6808.3|6821.5|6809.5|6828|6816|6818.6|6806.6|0
1588117500000|2020-04-28 23:45:00|6822.1|6810.1|6822.6|6810.6|6824.5|6812.5|6819.1|6807.1|0
1588117800000|2020-04-28 23:50:00|6822.1|6810.1|6820|6808|6823.8|6811.8|6818.9|6806.9|0
1588118100000|2020-04-28 23:55:00|6819.6|6807.6|6818.9|6806.9|6821.2|6809.2|6816.1|6804.1|0
1588118400000|2020-04-29 00:00:00|6818.7|6806.7|6827.7|6815.7|6830.8|6818.8|6817.3|6805.3|0
1588118700000|2020-04-29 00:05:00|6827.5|6815.5|6819.1|6807.1|6830.1|6818.1|6818.4|6806.4|0
1588119000000|2020-04-29 00:10:00|6818.8|6806.8|6813.6|6801.6|6821.4|6809.4|6810.9|6798.9|0
1588119300000|2020-04-29 00:15:00|6813.7|6801.7|6821.7|6809.7|6822.8|6810.8|6806.9|6794.9|0
1588119600000|2020-04-29 00:20:00|6822.1|6810.1|6820.7|6808.7|6823|6811|6816.1|6804.1|0
1588119900000|2020-04-29 00:25:00|6819.9|6807.9|6818.6|6806.6|6823.1|6811.1|6813.9|6801.9|0
1588120200000|2020-04-29 00:30:00|6820.9|6808.9|6822|6810|6822|6810|6818.7|6806.7|0
1588120500000|2020-04-29 00:35:00|6821.6|6809.6|6818.6|6806.6|6823.1|6811.1|6816.3|6804.3|0
1588120800000|2020-04-29 00:40:00|6818.5|6806.5|6814|6802|6818.5|6806.5|6813.9|6801.9|0
1588121100000|2020-04-29 00:45:00|6813.9|6801.9|6817.3|6805.3|6820.9|6808.9|6813.9|6801.9|0
1588121400000|2020-04-29 00:50:00|6817.4|6805.4|6818.6|6806.6|6820.9|6808.9|6817.4|6805.4|0
1588121700000|2020-04-29 00:55:00|6818.7|6806.7|6818.5|6806.5|6823.1|6811.1|6816.1|6804.1|0
1588122000000|2020-04-29 01:00:00|6818.6|6806.6|6825.2|6813.2|6825.2|6813.2|6816.3|6804.3|0
1588122300000|2020-04-29 01:05:00|6825.6|6813.6|6835.7|6823.7|6836.8|6824.8|6825.2|6813.2|0
1588122600000|2020-04-29 01:10:00|6836.1|6824.1|6843.8|6831.8|6848.5|6836.5|6834.5|6822.5|0
1588122900000|2020-04-29 01:15:00|6843.7|6831.7|6842.6|6830.6|6848.3|6836.3|6841.5|6829.5|0
1588123200000|2020-04-29 01:20:00|6843.1|6831.1|6861.2|6849.2|6862.3|6850.3|6843.1|6831.1|0
1588123500000|2020-04-29 01:25:00|6860.8|6848.8|6860.2|6848.2|6865.8|6853.8|6860|6848|0
1588123800000|2020-04-29 01:30:00|6860.1|6848.1|6857.9|6845.9|6864.8|6852.8|6855.6|6843.6|0
1588124100000|2020-04-29 01:35:00|6858.4|6846.4|6874.2|6862.2|6874.3|6862.3|6855.6|6843.6|0
1588124400000|2020-04-29 01:40:00|6873.8|6861.8|6869.4|6857.4|6873.8|6861.8|6867.2|6855.2|0
1588124700000|2020-04-29 01:45:00|6869.5|6857.5|6862.5|6850.5|6870.6|6858.6|6860.1|6848.1|0
1588125000000|2020-04-29 01:50:00|6863.6|6851.6|6869.3|6857.3|6870.5|6858.5|6862.4|6850.4|0
1588125300000|2020-04-29 01:55:00|6869.4|6857.4|6856.7|6844.7|6869.4|6857.4|6855.5|6843.5|0
1588125600000|2020-04-29 02:00:00|6856.3|6844.3|6853.5|6841.5|6857.9|6845.9|6850|6838|0
1588125900000|2020-04-29 02:05:00|6853.9|6841.9|6860.3|6848.3|6864.9|6852.9|6853.9|6841.9|0
1588126200000|2020-04-29 02:10:00|6860.4|6848.4|6861.5|6849.5|6864.9|6852.9|6860.3|6848.3|0
1588126500000|2020-04-29 02:15:00|6861|6849|6861.3|6849.3|6862.5|6850.5|6850.9|6838.9|0
1588126800000|2020-04-29 02:20:00|6860.2|6848.2|6863.8|6851.8|6867.2|6855.2|6859|6847|0
1588127100000|2020-04-29 02:25:00|6864.9|6852.9|6867.3|6855.3|6869.5|6857.5|6864.9|6852.9|0
1588127400000|2020-04-29 02:30:00|6867.2|6855.2|6867.3|6855.3|6867.3|6855.3|6862.6|6850.6|0
1588127700000|2020-04-29 02:35:00|6867.7|6855.7|6862.7|6850.7|6869.5|6857.5|6860.3|6848.3|0
1588128000000|2020-04-29 02:40:00|6862.6|6850.6|6862.6|6850.6|6865|6853|6858|6846|0
1588128300000|2020-04-29 02:45:00|6860.4|6848.4|6858.1|6846.1|6861.6|6849.6|6858|6846|0
1588128600000|2020-04-29 02:50:00|6859.2|6847.2|6867.3|6855.3|6867.4|6855.4|6858.1|6846.1|0
1588128900000|2020-04-29 02:55:00|6867.2|6855.2|6869.6|6857.6|6870.8|6858.8|6865|6853|0
1588129200000|2020-04-29 03:00:00|6869.7|6857.7|6867.3|6855.3|6869.7|6857.7|6867.3|6855.3|0
1588129500000|2020-04-29 03:05:00|6867.2|6855.2|6860.4|6848.4|6867.3|6855.3|6858.1|6846.1|0
1588129800000|2020-04-29 03:10:00|6860.5|6848.5|6853.5|6841.5|6862.7|6850.7|6853.4|6841.4|0
1588130100000|2020-04-29 03:15:00|6854.3|6842.3|6855.7|6843.7|6858.1|6846.1|6854.3|6842.3|0
1588130400000|2020-04-29 03:20:00|6855.3|6843.3|6858|6846|6860.2|6848.2|6853.4|6841.4|0
1588130700000|2020-04-29 03:25:00|6858.1|6846.1|6860.4|6848.4|6860.5|6848.5|6855.8|6843.8|0
1588131000000|2020-04-29 03:30:00|6859.3|6847.3|6865|6853|6865.1|6853.1|6858.1|6846.1|0
1588131300000|2020-04-29 03:35:00|6865.1|6853.1|6861.5|6849.5|6865.1|6853.1|6860.4|6848.4|0
1588131600000|2020-04-29 03:40:00|6861.1|6849.1|6862.7|6850.7|6863.9|6851.9|6860.3|6848.3|0
1588131900000|2020-04-29 03:45:00|6862.6|6850.6|6866.1|6854.1|6867.2|6855.2|6862.6|6850.6|0
1588132200000|2020-04-29 03:50:00|6866|6854|6867.2|6855.2|6867.3|6855.3|6862.6|6850.6|0
1588132500000|2020-04-29 03:55:00|6866.1|6854.1|6867.4|6855.4|6869.6|6857.6|6866.1|6854.1|0
1588132800000|2020-04-29 04:00:00|6867.3|6855.3|6874.6|6862.6|6876.9|6864.9|6867.3|6855.3|0
1588133100000|2020-04-29 04:05:00|6874.5|6862.5|6877|6865|6879.2|6867.2|6872.3|6860.3|0
1588133400000|2020-04-29 04:10:00|6876.9|6864.9|6874.5|6862.5|6879.1|6867.1|6874.4|6862.4|0
1588133700000|2020-04-29 04:15:00|6875.4|6863.4|6874.5|6862.5|6876.8|6864.8|6874.4|6862.4|0
1588134000000|2020-04-29 04:20:00|6874.4|6862.4|6869.8|6857.8|6876.8|6864.8|6869.8|6857.8|0
1588134300000|2020-04-29 04:25:00|6869.9|6857.9|6869.7|6857.7|6874.3|6862.3|6867.4|6855.4|0
1588134600000|2020-04-29 04:30:00|6869.6|6857.6|6865|6853|6869.7|6857.7|6862.6|6850.6|0
1588134900000|2020-04-29 04:35:00|6865.1|6853.1|6858.1|6846.1|6867.3|6855.3|6858.1|6846.1|0
1588135200000|2020-04-29 04:40:00|6858|6846|6865|6853|6867.4|6855.4|6855.8|6843.8|0
1588135500000|2020-04-29 04:45:00|6865.9|6853.9|6869.6|6857.6|6870.7|6858.7|6865.9|6853.9|0
1588135800000|2020-04-29 04:50:00|6869.5|6857.5|6874.2|6862.2|6874.2|6862.2|6869.4|6857.4|0
1588136100000|2020-04-29 04:55:00|6874.1|6862.1|6876.6|6864.6|6878.9|6866.9|6871.9|6859.9|0
1588136400000|2020-04-29 05:00:00|6876.5|6864.5|6869.7|6857.7|6876.5|6864.5|6868.4|6856.4|0
1588136700000|2020-04-29 05:05:00|6869.6|6857.6|6867.3|6855.3|6869.6|6857.6|6865|6853|0
1588137000000|2020-04-29 05:10:00|6867.4|6855.4|6876.7|6864.7|6876.7|6864.7|6867.3|6855.3|0
1588137300000|2020-04-29 05:15:00|6876.6|6864.6|6878.8|6866.8|6881.1|6869.1|6874.3|6862.3|0
1588137600000|2020-04-29 05:20:00|6878.9|6866.9|6879|6867|6881.2|6869.2|6878.8|6866.8|0
1588137900000|2020-04-29 05:25:00|6878.9|6866.9|6868.3|6856.3|6881.3|6869.3|6868.3|6856.3|0
1588138200000|2020-04-29 05:30:00|6868.2|6856.2|6863.5|6851.5|6873.6|6861.6|6863.5|6851.5|0
1588138500000|2020-04-29 05:35:00|6864|6852|6859.2|6847.2|6865.9|6853.9|6859.1|6847.1|0
1588138800000|2020-04-29 05:40:00|6859.1|6847.1|6860.4|6848.4|6861.5|6849.5|6856.6|6844.6|0
1588139100000|2020-04-29 05:45:00|6860.8|6848.8|6861.5|6849.5|6863.9|6851.9|6856.9|6844.9|0
1588139400000|2020-04-29 05:50:00|6861.6|6849.6|6859.2|6847.2|6861.6|6849.6|6856.8|6844.8|0
1588139700000|2020-04-29 05:55:00|6859.3|6847.3|6865.3|6853.3|6866.3|6854.3|6859.2|6847.2|0
1588140000000|2020-04-29 06:00:00|6865.8|6853.8|6855.6|6850.6|6872.4|6860.4|6853.1|6848.1|9
1588140300000|2020-04-29 06:05:00|6854.6|6849.6|6851.6|6846.6|6855.6|6850.6|6851.1|6846.1|1
1588140600000|2020-04-29 06:10:00|6853.1|6848.1|6842.1|6837.1|6853.1|6848.1|6841.6|6836.6|2
1588140900000|2020-04-29 06:15:00|6841.6|6836.6|6843.6|6838.6|6843.6|6838.6|6834.1|6829.1|2
1588141200000|2020-04-29 06:20:00|6842.6|6837.6|6834.1|6829.1|6846.1|6841.1|6832.1|6827.1|2
1588141500000|2020-04-29 06:25:00|6834.6|6829.6|6833.6|6828.6|6837.1|6832.1|6833.1|6828.1|1
1588141800000|2020-04-29 06:30:00|6833.1|6828.1|6840.6|6835.6|6840.6|6835.6|6833.1|6828.1|2
1588142100000|2020-04-29 06:35:00|6841.6|6836.6|6840.6|6835.6|6843.1|6838.1|6840.1|6835.1|0
1588142400000|2020-04-29 06:40:00|6840.1|6835.1|6839.1|6834.1|6842.1|6837.1|6838.1|6833.1|0
1588142700000|2020-04-29 06:45:00|6838.1|6833.1|6840.6|6835.6|6841.1|6836.1|6838.1|6833.1|0
1588143000000|2020-04-29 06:50:00|6841.6|6836.6|6839.1|6834.1|6842.1|6837.1|6839.1|6834.1|2
1588143300000|2020-04-29 06:55:00|6839.6|6834.6|6839.1|6834.1|6842.6|6837.6|6834.6|6829.6|52
1588143600000|2020-04-29 07:00:00|6836.6|6831.6|6852.6|6847.6|6853.1|6848.1|6815.1|6810.1|197
1588143900000|2020-04-29 07:05:00|6853.1|6848.1|6868.6|6863.6|6870.6|6865.6|6852.6|6847.6|63
1588144200000|2020-04-29 07:10:00|6866.1|6861.1|6858.6|6853.6|6870.6|6865.6|6858.1|6853.1|46
1588144500000|2020-04-29 07:15:00|6858.1|6853.1|6838.6|6833.6|6858.1|6853.1|6838.6|6833.6|96
1588144800000|2020-04-29 07:20:00|6838.1|6833.1|6827.6|6822.6|6838.1|6833.1|6821.6|6816.6|53
1588145100000|2020-04-29 07:25:00|6827.1|6822.1|6823.1|6818.1|6831.1|6826.1|6818.1|6813.1|39
1588145400000|2020-04-29 07:30:00|6824.1|6819.1|6827.6|6822.6|6833.6|6828.6|6818.1|6813.1|40
1588145700000|2020-04-29 07:35:00|6828.1|6823.1|6839.1|6834.1|6848.6|6843.6|6828.1|6823.1|26
1588146000000|2020-04-29 07:40:00|6842.4|6837.4|6845.4|6840.4|6848.4|6843.4|6839.9|6834.9|15
1588146300000|2020-04-29 07:45:00|6845.9|6840.9|6860.4|6855.4|6861.4|6856.4|6845.9|6840.9|18
1588146600000|2020-04-29 07:50:00|6860.9|6855.9|6866.4|6861.4|6866.4|6861.4|6855.4|6850.4|12
1588146900000|2020-04-29 07:55:00|6865.4|6860.4|6886.4|6881.4|6886.4|6881.4|6865.4|6860.4|54
1588147200000|2020-04-29 08:00:00|6884.4|6879.4|6880.4|6875.4|6885.4|6880.4|6877.4|6872.4|21
1588147500000|2020-04-29 08:05:00|6879.9|6874.9|6872.4|6867.4|6879.9|6874.9|6865.9|6860.9|35
1588147800000|2020-04-29 08:10:00|6871.9|6866.9|6868.4|6863.4|6881.9|6876.9|6867.4|6862.4|20
1588148100000|2020-04-29 08:15:00|6868.9|6863.9|6875.9|6870.9|6877.4|6872.4|6868.9|6863.9|35
1588148400000|2020-04-29 08:20:00|6876.9|6871.9|6869.4|6864.4|6879.4|6874.4|6869.4|6864.4|26
1588148700000|2020-04-29 08:25:00|6869.9|6864.9|6871.4|6866.4|6871.4|6866.4|6861.4|6856.4|54
1588149000000|2020-04-29 08:30:00|6870.9|6865.9|6865.4|6860.4|6876.9|6871.9|6862.4|6857.4|29
1588149300000|2020-04-29 08:35:00|6864.9|6859.9|6880.4|6875.4|6880.9|6875.9|6862.4|6857.4|75
1588149600000|2020-04-29 08:40:00|6879.9|6874.9|6875.9|6870.9|6879.9|6874.9|6871.9|6866.9|35
1588149900000|2020-04-29 08:45:00|6876.4|6871.4|6879.4|6874.4|6879.9|6874.9|6872.9|6867.9|16
1588150200000|2020-04-29 08:50:00|6879.9|6874.9|6894.4|6889.4|6895.9|6890.9|6879.9|6874.9|53
1588150500000|2020-04-29 08:55:00|6893.9|6888.9|6904.4|6899.4|6904.4|6899.4|6891.9|6886.9|54
1588150800000|2020-04-29 09:00:00|6904.9|6899.9|6914.4|6909.4|6914.4|6909.4|6903.9|6898.9|48
1588151100000|2020-04-29 09:05:00|6914.9|6909.9|6916.4|6911.4|6922.9|6917.9|6913.9|6908.9|38
1588151400000|2020-04-29 09:10:00|6916.9|6911.9|6923.4|6918.4|6923.9|6918.9|6910.9|6905.9|39
1588151700000|2020-04-29 09:15:00|6922.9|6917.9|6922.4|6917.4|6922.9|6917.9|6917.4|6912.4|26
1588152000000|2020-04-29 09:20:00|6922.9|6917.9|6932.4|6927.4|6933.4|6928.4|6919.4|6914.4|32
1588152300000|2020-04-29 09:25:00|6932.9|6927.9|6936.4|6931.4|6940.4|6935.4|6927.9|6922.9|41
1588152600000|2020-04-29 09:30:00|6935.4|6930.4|6931.4|6926.4|6935.9|6930.9|6929.9|6924.9|33
1588152900000|2020-04-29 09:35:00|6931.9|6926.9|6932.4|6927.4|6935.4|6930.4|6929.4|6924.4|47
1588153200000|2020-04-29 09:40:00|6932.9|6927.9|6933.9|6928.9|6934.9|6929.9|6929.4|6924.4|31
1588153500000|2020-04-29 09:45:00|6934.4|6929.4|6918.4|6913.4|6934.9|6929.9|6917.9|6912.9|26
1588153800000|2020-04-29 09:50:00|6918.9|6913.9|6907.9|6902.9|6919.9|6914.9|6907.9|6902.9|150
1588154100000|2020-04-29 09:55:00|6907.4|6902.4|6901.9|6896.9|6908.4|6903.4|6901.9|6896.9|38
1588154400000|2020-04-29 10:00:00|6902.4|6897.4|6895.4|6890.4|6902.4|6897.4|6894.4|6889.4|18
1588154700000|2020-04-29 10:05:00|6894.4|6889.4|6895.4|6890.4|6896.9|6891.9|6886.4|6881.4|39
1588155000000|2020-04-29 10:10:00|6895.9|6890.9|6898.4|6893.4|6901.9|6896.9|6894.4|6889.4|34
1588155300000|2020-04-29 10:15:00|6897.9|6892.9|6900.9|6895.9|6906.4|6901.4|6897.4|6892.4|59
1588155600000|2020-04-29 10:20:00|6900.4|6895.4|6895.9|6890.9|6900.4|6895.4|6892.9|6887.9|21
1588155900000|2020-04-29 10:25:00|6896.4|6891.4|6882.9|6877.9|6896.4|6891.4|6882.4|6877.4|44
1588156200000|2020-04-29 10:30:00|6882.4|6877.4|6879.4|6874.4|6884.4|6879.4|6878.4|6873.4|17
1588156500000|2020-04-29 10:35:00|6879.9|6874.9|6890.4|6885.4|6890.4|6885.4|6877.4|6872.4|20
1588156800000|2020-04-29 10:40:00|6890.9|6885.9|6891.4|6886.4|6893.9|6888.9|6889.9|6884.9|22
1588157100000|2020-04-29 10:45:00|6890.9|6885.9|6897.9|6892.9|6898.4|6893.4|6889.9|6884.9|24
1588157400000|2020-04-29 10:50:00|6899.9|6894.9|6899.9|6894.9|6903.4|6898.4|6896.9|6891.9|23
1588157700000|2020-04-29 10:55:00|6900.4|6895.4|6914.4|6909.4|6914.4|6909.4|6900.4|6895.4|11
1588158000000|2020-04-29 11:00:00|6913.9|6908.9|6924.4|6919.4|6924.4|6919.4|6913.9|6908.9|59
1588158300000|2020-04-29 11:05:00|6923.4|6918.4|6914.4|6909.4|6924.4|6919.4|6913.4|6908.4|44
1588158600000|2020-04-29 11:10:00|6913.9|6908.9|6910.9|6905.9|6916.9|6911.9|6909.4|6904.4|16
1588158900000|2020-04-29 11:15:00|6908.9|6903.9|6898.9|6893.9|6909.9|6904.9|6895.9|6890.9|27
1588159200000|2020-04-29 11:20:00|6897.9|6892.9|6895.4|6890.4|6898.9|6893.9|6892.9|6887.9|36
1588159500000|2020-04-29 11:25:00|6895.9|6890.9|6896.4|6891.4|6898.9|6893.9|6895.9|6890.9|43
1588159800000|2020-04-29 11:30:00|6896.9|6891.9|6893.4|6888.4|6899.4|6894.4|6892.9|6887.9|35
1588160100000|2020-04-29 11:35:00|6892.9|6887.9|6891.9|6886.9|6892.9|6887.9|6890.9|6885.9|8
1588160400000|2020-04-29 11:40:00|6892.7|6887.7|6892.2|6887.2|6893.7|6888.7|6888.2|6883.2|13
1588160700000|2020-04-29 11:45:00|6892.7|6887.7|6889.2|6884.2|6897.7|6892.7|6888.7|6883.7|25
1588161000000|2020-04-29 11:50:00|6888.7|6883.7|6890.7|6885.7|6891.2|6886.2|6886.7|6881.7|6
1588161300000|2020-04-29 11:55:00|6890.2|6885.2|6892.7|6887.7|6892.7|6887.7|6888.7|6883.7|14
1588161600000|2020-04-29 12:00:00|6893.2|6888.2|6892.2|6887.2|6894.2|6889.2|6888.7|6883.7|12
1588161900000|2020-04-29 12:05:00|6891.7|6886.7|6893.7|6888.7|6894.7|6889.7|6890.7|6885.7|13
1588162200000|2020-04-29 12:10:00|6892.7|6887.7|6893.7|6888.7|6896.2|6891.2|6891.7|6886.7|20
1588162500000|2020-04-29 12:15:00|6892.7|6887.7|6887.7|6882.7|6892.7|6887.7|6884.7|6879.7|29
1588162800000|2020-04-29 12:20:00|6888.2|6883.2|6892.7|6887.7|6893.7|6888.7|6888.2|6883.2|11
1588163100000|2020-04-29 12:25:00|6893.2|6888.2|6897.2|6892.2|6900.2|6895.2|6893.2|6888.2|37
1588163400000|2020-04-29 12:30:00|6899.7|6894.7|6917.2|6912.2|6926.2|6921.2|6895.7|6890.7|207
1588163700000|2020-04-29 12:35:00|6918.2|6913.2|6926.2|6921.2|6936.2|6931.2|6917.2|6912.2|77
1588164000000|2020-04-29 12:40:00|6926.7|6921.7|6929.7|6924.7|6934.7|6929.7|6924.2|6919.2|45
1588164300000|2020-04-29 12:45:00|6930.2|6925.2|6945.7|6940.7|6945.7|6940.7|6926.7|6921.7|91
1588164600000|2020-04-29 12:50:00|6946.7|6941.7|6967.2|6962.2|6967.2|6962.2|6945.2|6940.2|165
1588164900000|2020-04-29 12:55:00|6966.7|6961.7|6994.2|6989.2|6999.7|6994.7|6965.2|6960.2|131
1588165200000|2020-04-29 13:00:00|6994.7|6989.7|6985.7|6980.7|7010.2|7005.2|6984.7|6979.7|96
1588165500000|2020-04-29 13:05:00|6986.2|6981.2|6988.2|6983.2|6994.2|6989.2|6985.2|6980.2|56
1588165800000|2020-04-29 13:10:00|6987.7|6982.7|7001.2|6996.2|7001.2|6996.2|6979.2|6974.2|127
1588166100000|2020-04-29 13:15:00|7001.7|6996.7|6999.2|6994.2|7002.2|6997.2|6992.2|6987.2|102
1588166400000|2020-04-29 13:20:00|6998.7|6993.7|7004.7|6999.7|7005.2|7000.2|6992.7|6987.7|59
1588166700000|2020-04-29 13:25:00|7004.2|6999.2|7001.2|6996.2|7007.7|7002.7|6997.2|6992.2|35
1588167000000|2020-04-29 13:30:00|7000.7|6995.7|7000.2|6995.2|7001.7|6996.7|6986.7|6981.7|62
1588167300000|2020-04-29 13:35:00|6999.7|6994.7|6988.2|6983.2|7004.2|6999.2|6987.2|6982.2|59
1588167600000|2020-04-29 13:40:00|6989.2|6984.2|6988.2|6983.2|6991.7|6986.7|6983.7|6978.7|38
1588167900000|2020-04-29 13:45:00|6988.7|6983.7|6991.7|6986.7|6993.2|6988.2|6985.7|6980.7|41
1588168200000|2020-04-29 13:50:00|6992.2|6987.2|6993.2|6988.2|6995.7|6990.7|6989.2|6984.2|52
1588168500000|2020-04-29 13:55:00|6993.7|6988.7|7004.7|6999.7|7005.2|7000.2|6993.7|6988.7|57
1588168800000|2020-04-29 14:00:00|7004.2|6999.2|6992.7|6987.7|7004.2|6999.2|6992.2|6987.2|42
1588169100000|2020-04-29 14:05:00|6993.2|6988.2|6985.7|6980.7|6994.7|6989.7|6985.2|6980.2|44
1588169400000|2020-04-29 14:10:00|6982.9|6977.9|6975.4|6970.4|6982.9|6977.9|6968.9|6963.9|118
1588169700000|2020-04-29 14:15:00|6975.9|6970.9|6994.4|6989.4|6995.4|6990.4|6975.9|6970.9|57
1588170000000|2020-04-29 14:20:00|6993.9|6988.9|6989.4|6984.4|6995.9|6990.9|6988.9|6983.9|74
1588170300000|2020-04-29 14:25:00|6989.9|6984.9|6995.4|6990.4|6995.4|6990.4|6988.9|6983.9|54
1588170600000|2020-04-29 14:30:00|6995.9|6990.9|6998.9|6993.9|6998.9|6993.9|6993.9|6988.9|37
1588170900000|2020-04-29 14:35:00|6999.4|6994.4|6988.9|6983.9|7005.9|7000.9|6982.4|6977.4|151
1588171200000|2020-04-29 14:40:00|6989.4|6984.4|7001.9|6996.9|7002.4|6997.4|6989.4|6984.4|49
1588171500000|2020-04-29 14:45:00|7002.4|6997.4|6996.9|6991.9|7002.4|6997.4|6996.4|6991.4|56
1588171800000|2020-04-29 14:50:00|6997.9|6992.9|7002.9|6997.9|7007.4|7002.4|6995.9|6990.9|86
1588172100000|2020-04-29 14:55:00|7003.9|6998.9|7004.4|6999.4|7008.9|7003.9|7001.9|6996.9|166
1588172400000|2020-04-29 15:00:00|7004.9|6999.9|7006.9|7001.9|7012.9|7007.9|7000.9|6995.9|49
1588172700000|2020-04-29 15:05:00|7007.9|7002.9|7029.4|7024.4|7029.4|7024.4|7007.9|7002.9|57
1588173000000|2020-04-29 15:10:00|7028.9|7023.9|7027.9|7022.9|7037.4|7032.4|7022.9|7017.9|144
1588173300000|2020-04-29 15:15:00|7028.4|7023.4|7043.9|7038.9|7044.9|7039.9|7025.9|7020.9|71
1588173600000|2020-04-29 15:20:00|7042.4|7037.4|7050.4|7045.4|7052.9|7047.9|7041.9|7036.9|71
1588173900000|2020-04-29 15:25:00|7050.9|7045.9|7046.4|7041.4|7054.9|7049.9|7040.9|7035.9|213
1588174200000|2020-04-29 15:30:00|7047.9|7039.9|7056.9|7047.9|7060.9|7054.9|7033.9|7025.9|716
1588174500000|2020-04-29 15:35:00|7060.9|7048.9|7045.9|7037.9|7063.9|7054.9|7041.9|7033.9|280
1588174800000|2020-04-29 15:40:00|7046.9|7036.9|7049.9|7040.9|7054.9|7048.9|7044.9|7036.9|114
1588175100000|2020-04-29 15:45:00|7047.9|7038.9|7049.9|7042.9|7049.9|7043.9|7045.9|7036.9|38
1588175400000|2020-04-29 15:50:00|7051.9|7040.9|7054.9|7046.9|7055.9|7048.9|7049.9|7040.9|68
1588175700000|2020-04-29 15:55:00|7052.9|7044.9|7049.9|7042.9|7059.9|7051.9|7048.9|7040.9|96
1588176000000|2020-04-29 16:00:00|7051.9|7043.9|7055.9|7044.9|7055.9|7046.9|7044.9|7036.9|24
1588176300000|2020-04-29 16:05:00|7054.9|7046.9|7051.9|7042.9|7059.9|7050.9|7051.9|7042.9|8
1588176600000|2020-04-29 16:10:00|7053.9|7043.9|7051.9|7043.9|7053.9|7044.9|7047.9|7039.9|59
1588176900000|2020-04-29 16:15:00|7050.9|7044.9|7049.9|7041.9|7055.9|7047.9|7048.9|7040.9|13
1588177200000|2020-04-29 16:20:00|7050.9|7042.9|7063.9|7054.9|7063.9|7054.9|7050.9|7042.9|17
1588177500000|2020-04-29 16:25:00|7062.9|7053.9|7063.9|7054.9|7068.9|7059.9|7061.9|7052.9|15
1588177800000|2020-04-29 16:30:00|7062.9|7055.9|7063.9|7054.9|7065.9|7057.9|7061.9|7053.9|7
1588178100000|2020-04-29 16:35:00|7062.9|7052.9|7065.9|7057.9|7065.9|7058.9|7058.9|7049.9|5
1588178400000|2020-04-29 16:40:00|7064.9|7056.9|7073.9|7064.9|7074.9|7065.9|7064.9|7055.9|2
1588178700000|2020-04-29 16:45:00|7072.9|7065.9|7069.9|7061.9|7072.9|7065.9|7068.9|7060.9|1
1588179000000|2020-04-29 16:50:00|7068.9|7060.9|7068.9|7060.9|7069.9|7062.9|7068.9|7060.9|0
1588179300000|2020-04-29 16:55:00|7067.9|7061.9|7068.9|7059.9|7069.9|7062.9|7067.9|7059.9|3
1588179600000|2020-04-29 17:00:00|7067.9|7061.9|7068.9|7059.9|7068.9|7061.9|7064.9|7056.9|2
1588179900000|2020-04-29 17:05:00|7067.9|7060.9|7072.9|7063.9|7073.9|7064.9|7067.9|7058.9|4
1588180200000|2020-04-29 17:10:00|7071.9|7062.9|7070.9|7060.9|7072.9|7063.9|7070.9|7060.9|1
1588180500000|2020-04-29 17:15:00|7069.9|7061.9|7070.9|7060.9|7073.9|7062.9|7069.9|7059.9|0
1588180800000|2020-04-29 17:20:00|7069.9|7059.9|7069.9|7058.9|7069.9|7061.9|7068.9|7058.9|0
1588181100000|2020-04-29 17:25:00|7068.9|7060.9|7066.9|7056.9|7071.4|7060.9|7065.9|7056.9|1
1588181400000|2020-04-29 17:30:00|7065.9|7055.9|7061.9|7050.9|7065.9|7055.9|7059.9|7050.9|1
1588181700000|2020-04-29 17:35:00|7063.9|7051.9|7063.9|7053.9|7065.9|7055.9|7062.9|7050.9|0
1588182000000|2020-04-29 17:40:00|7065.9|7054.9|7060.9|7050.9|7067.4|7056.9|7060.9|7050.9|1
1588182300000|2020-04-29 17:45:00|7062.9|7051.9|7059.9|7049.9|7065.9|7055.9|7058.9|7049.9|8
1588182600000|2020-04-29 17:50:00|7060.9|7052.9|7066.4|7054.4|7067.9|7060.9|7058.9|7052.9|7
1588182900000|2020-04-29 17:55:00|7065.9|7053.9|7063.5|7051.5|7065.9|7057.9|7046.4|7037.9|16
1588183200000|2020-04-29 18:00:00|7061.4|7049.4|7056.4|7044.4|7070.6|7058.6|7046.7|7034.7|0
1588183500000|2020-04-29 18:05:00|7056.3|7044.3|7051.1|7039.1|7056.4|7044.4|7046.7|7034.7|0
1588183800000|2020-04-29 18:10:00|7051.3|7039.3|7053.3|7041.3|7056|7044|7045.9|7033.9|0
1588184100000|2020-04-29 18:15:00|7053.4|7041.4|7049.1|7037.1|7060.8|7048.8|7048.9|7036.9|0
1588184400000|2020-04-29 18:20:00|7051.1|7039.1|7059|7047|7059|7047|7049.1|7037.1|0
1588184700000|2020-04-29 18:25:00|7058.9|7046.9|7057.2|7045.2|7064.1|7052.1|7052.5|7040.5|0
1588185000000|2020-04-29 18:30:00|7057.3|7045.3|7063.5|7051.5|7063.9|7051.9|7051.9|7039.9|0
1588185300000|2020-04-29 18:35:00|7063.4|7051.4|7068.6|7056.6|7068.9|7056.9|7058.6|7046.6|0
1588185600000|2020-04-29 18:40:00|7068.7|7056.7|7067.1|7055.1|7071.6|7059.6|7066|7054|0
1588185900000|2020-04-29 18:45:00|7067.2|7055.2|7061.8|7049.8|7069.4|7057.4|7059.7|7047.7|0
1588186200000|2020-04-29 18:50:00|7061.9|7049.9|7054.4|7042.4|7066.5|7054.5|7054.1|7042.1|0
1588186500000|2020-04-29 18:55:00|7054.3|7042.3|7068.6|7056.6|7070.8|7058.8|7051.5|7039.5|0
1588186800000|2020-04-29 19:00:00|7069.6|7057.6|7078.3|7066.3|7080.4|7068.4|7068.3|7056.3|0
1588187100000|2020-04-29 19:05:00|7078.4|7066.4|7078.1|7066.1|7080.5|7068.5|7075.7|7063.7|0
1588187400000|2020-04-29 19:10:00|7078.2|7066.2|7080.4|7068.4|7082.6|7070.6|7075.7|7063.7|0
1588187700000|2020-04-29 19:15:00|7080.5|7068.5|7078.3|7066.3|7082.7|7070.7|7073.1|7061.1|0
1588188000000|2020-04-29 19:20:00|7078.4|7066.4|7085.3|7073.3|7085.6|7073.6|7078.2|7066.2|0
1588188300000|2020-04-29 19:25:00|7085.4|7073.4|7085.7|7073.7|7088|7076|7083|7071|0
1588188600000|2020-04-29 19:30:00|7085.8|7073.8|7085.7|7073.7|7087.8|7075.8|7080.4|7068.4|0
1588188900000|2020-04-29 19:35:00|7085.6|7073.6|7086.4|7074.4|7088.1|7076.1|7078.6|7066.6|0
1588189200000|2020-04-29 19:40:00|7086.5|7074.5|7087.6|7075.6|7091.4|7079.4|7084.2|7072.2|0
1588189500000|2020-04-29 19:45:00|7087.5|7075.5|7083.1|7071.1|7087.7|7075.7|7080.7|7068.7|0
1588189800000|2020-04-29 19:50:00|7081.9|7069.9|7059.6|7047.6|7081.9|7069.9|7056.9|7044.9|0
1588190100000|2020-04-29 19:55:00|7059.5|7047.5|7062.6|7050.6|7064.9|7052.9|7054.7|7042.7|0
1588190400000|2020-04-29 20:00:00|7060.5|7048.5|7066.5|7054.5|7073|7061|7058.7|7046.7|0
1588190700000|2020-04-29 20:05:00|7066.4|7054.4|7075.2|7063.2|7078|7066|7062.4|7050.4|0
1588191000000|2020-04-29 20:10:00|7075.9|7063.9|7082.6|7070.6|7086|7074|7073.1|7061.1|0
1588191300000|2020-04-29 20:15:00|7082.9|7070.9|7082|7070|7083.5|7071.5|7080.9|7068.9|0
1588191600000|2020-04-29 20:20:00|7082.2|7070.2|7084.8|7072.8|7085.6|7073.6|7082|7070|0
1588191900000|2020-04-29 20:25:00|7085.2|7073.2|7090.4|7078.4|7091|7079|7085.2|7073.2|0
1588192200000|2020-04-29 20:30:00|7090.9|7078.9|7101|7089|7101.8|7089.8|7087.9|7075.9|0
1588192500000|2020-04-29 20:35:00|7100.6|7088.6|7111.8|7099.8|7111.9|7099.9|7099.6|7087.6|0
1588192800000|2020-04-29 20:40:00|7111.4|7099.4|7109.8|7097.8|7116.1|7104.1|7109.3|7097.3|0
1588193100000|2020-04-29 20:45:00|7109.7|7097.7|7101.7|7089.7|7111.9|7099.9|7101.1|7089.1|0
1588193400000|2020-04-29 20:50:00|7101.1|7089.1|7112.6|7100.6|7113.1|7101.1|7101.1|7089.1|0
1588193700000|2020-04-29 20:55:00|7112.7|7100.7|7125.9|7113.9|7126.9|7114.9|7111|7099|0
1588194000000|2020-04-29 21:00:00|7125.7|7113.7|7121.4|7109.4|7126.1|7114.1|7121.4|7109.4|0
1588194300000|2020-04-29 21:05:00|7121.6|7109.6|7117.2|7105.2|7122.1|7110.1|7116.8|7104.8|0
1588194600000|2020-04-29 21:10:00|7117|7105|7111.5|7099.5|7117|7105|7111.5|7099.5|0
1588194900000|2020-04-29 21:15:00|7111.7|7099.7|7114.3|7102.3|7115.7|7103.7|7111.3|7099.3|0
1588195200000|2020-04-29 21:20:00|7114.5|7102.5|7117.5|7105.5|7118.4|7106.4|7114.5|7102.5|0
1588195500000|2020-04-29 21:25:00|7117.3|7105.3|7116.9|7104.9|7117.7|7105.7|7116.4|7104.4|0
1588195800000|2020-04-29 21:30:00|7117.1|7105.1|7116.4|7104.4|7117.1|7105.1|7115.8|7103.8|0
1588196100000|2020-04-29 21:35:00|7116|7104|7115.4|7103.4|7117.3|7105.3|7115.1|7103.1|0
1588196400000|2020-04-29 21:40:00|7115.6|7103.6|7114.9|7102.9|7115.6|7103.6|7114.1|7102.1|0
1588196700000|2020-04-29 21:45:00|7115.4|7103.4|7115.1|7103.1|7116.4|7104.4|7114.9|7102.9|0
1588197000000|2020-04-29 21:50:00|7114.7|7102.7|7114.5|7102.5|7115.6|7103.6|7113.9|7101.9|0
1588197300000|2020-04-29 21:55:00|7114.3|7102.3|7121.8|7109.8|7121.8|7109.8|7114.1|7102.1|0
1588197600000|2020-04-29 22:00:00|7121.3|7109.3|7111|7099|7121.3|7109.3|7108|7096|0
1588197900000|2020-04-29 22:05:00|7110.8|7098.8|7104.4|7092.4|7114.3|7102.3|7103.7|7091.7|0
1588198200000|2020-04-29 22:10:00|7104.7|7092.7|7106.4|7094.4|7109|7097|7102.5|7090.5|0
1588198500000|2020-04-29 22:15:00|7106.9|7094.9|7104.5|7092.5|7109.2|7097.2|7098.4|7086.4|0
1588198800000|2020-04-29 22:20:00|7104.3|7092.3|7103.1|7091.1|7106.4|7094.4|7102.2|7090.2|0
1588199100000|2020-04-29 22:25:00|7102.9|7090.9|7103.8|7091.8|7103.8|7091.8|7101.7|7089.7|0
1588199400000|2020-04-29 22:30:00|7103.7|7091.7|7108.1|7096.1|7109|7097|7102.6|7090.6|0
1588199700000|2020-04-29 22:35:00|7108.3|7096.3|7104.3|7092.3|7108.5|7096.5|7104.3|7092.3|0
1588200000000|2020-04-29 22:40:00|7104.5|7092.5|7108.5|7096.5|7109|7097|7104.3|7092.3|0
1588200300000|2020-04-29 22:45:00|7108.3|7096.3|7106.9|7094.9|7109.7|7097.7|7106.9|7094.9|0
1588200600000|2020-04-29 22:50:00|7106.7|7094.7|7109|7097|7109|7097|7105.9|7093.9|0
1588200900000|2020-04-29 22:55:00|7108.8|7096.8|7106.7|7094.7|7109|7097|7106.4|7094.4|0
1588201200000|2020-04-29 23:00:00|7106.6|7094.6|7100.5|7088.5|7106.7|7094.7|7098.4|7086.4|0
1588201500000|2020-04-29 23:05:00|7100.3|7088.3|7100|7088|7100.5|7088.5|7098.4|7086.4|0
1588201800000|2020-04-29 23:10:00|7100.1|7088.1|7101.5|7089.5|7101.5|7089.5|7099.4|7087.4|0
1588202100000|2020-04-29 23:15:00|7101.4|7089.4|7099.1|7087.1|7101.5|7089.5|7098.9|7086.9|0
1588202400000|2020-04-29 23:20:00|7099.3|7087.3|7102.2|7090.2|7105.9|7093.9|7096.3|7084.3|0
1588202700000|2020-04-29 23:25:00|7102.1|7090.1|7097.9|7085.9|7102.2|7090.2|7096.3|7084.3|0
1588203000000|2020-04-29 23:30:00|7098|7086|7101.5|7089.5|7102.2|7090.2|7096.8|7084.8|0
1588203300000|2020-04-29 23:35:00|7101.4|7089.4|7106.7|7094.7|7108.5|7096.5|7100|7088|0
1588203600000|2020-04-29 23:40:00|7106.6|7094.6|7105|7093|7107.4|7095.4|7104.3|7092.3|0
1588203900000|2020-04-29 23:45:00|7104.9|7092.9|7101.5|7089.5|7105|7093|7100.8|7088.8|0
1588204200000|2020-04-29 23:50:00|7101.9|7089.9|7100|7088|7102.6|7090.6|7098|7086|0
1588204500000|2020-04-29 23:55:00|7100.1|7088.1|7096.7|7084.7|7102.6|7090.6|7096.5|7084.5|0
1588204800000|2020-04-30 00:00:00|7096.5|7084.5|7085|7073|7096.5|7084.5|7084.2|7072.2|0
1588205100000|2020-04-30 00:05:00|7084.9|7072.9|7080.5|7068.5|7085.9|7073.9|7080.5|7068.5|0
1588205400000|2020-04-30 00:10:00|7080.2|7068.2|7080.4|7068.4|7082.1|7070.1|7078.1|7066.1|0
1588205700000|2020-04-30 00:15:00|7080|7068|7076.4|7064.4|7080.9|7068.9|7071.9|7059.9|0
1588206000000|2020-04-30 00:20:00|7075.6|7063.6|7071.8|7059.8|7076.6|7064.6|7069.5|7057.5|0
1588206300000|2020-04-30 00:25:00|7071.9|7059.9|7081.1|7069.1|7081.1|7069.1|7071.9|7059.9|0
1588206600000|2020-04-30 00:30:00|7081.9|7069.9|7076.1|7064.1|7084.4|7072.4|7076.1|7064.1|0
1588206900000|2020-04-30 00:35:00|7075.7|7063.7|7075.9|7063.9|7076|7064|7071.4|7059.4|0
1588207200000|2020-04-30 00:40:00|7074.7|7062.7|7074.6|7062.6|7075.8|7063.8|7068.9|7056.9|0
1588207500000|2020-04-30 00:45:00|7075.1|7063.1|7077.9|7065.9|7077.9|7065.9|7066.4|7054.4|0
1588207800000|2020-04-30 00:50:00|7078|7066|7078.1|7066.1|7080.4|7068.4|7075.7|7063.7|0
1588208100000|2020-04-30 00:55:00|7079|7067|7078.3|7066.3|7082.8|7070.8|7075.7|7063.7|0
1588208400000|2020-04-30 01:00:00|7078.2|7066.2|7082.8|7070.8|7082.8|7070.8|7076|7064|0
1588208700000|2020-04-30 01:05:00|7081.7|7069.7|7087.5|7075.5|7087.6|7075.6|7078.2|7066.2|0
1588209000000|2020-04-30 01:10:00|7087.4|7075.4|7075.9|7063.9|7087.4|7075.4|7074.7|7062.7|0
1588209300000|2020-04-30 01:15:00|7076.8|7064.8|7080.6|7068.6|7082.9|7070.9|7073.6|7061.6|0
1588209600000|2020-04-30 01:20:00|7081.7|7069.7|7080.5|7068.5|7085.3|7073.3|7078.1|7066.1|0
1588209900000|2020-04-30 01:25:00|7080.6|7068.6|7087.6|7075.6|7087.6|7075.6|7078.2|7066.2|0
1588210200000|2020-04-30 01:30:00|7087.5|7075.5|7087.6|7075.6|7091.1|7079.1|7085.2|7073.2|0
1588210500000|2020-04-30 01:35:00|7086.8|7074.8|7088|7076|7088|7076|7081|7069|0
1588210800000|2020-04-30 01:40:00|7087.9|7075.9|7079.7|7067.7|7088|7076|7078.5|7066.5|0
1588211100000|2020-04-30 01:45:00|7080.2|7068.2|7071.3|7059.3|7080.9|7068.9|7070.1|7058.1|0
1588211400000|2020-04-30 01:50:00|7071.4|7059.4|7073.8|7061.8|7073.8|7061.8|7069|7057|0
1588211700000|2020-04-30 01:55:00|7074.2|7062.2|7076.1|7064.1|7076.2|7064.2|7071.5|7059.5|0
1588212000000|2020-04-30 02:00:00|7073.9|7061.9|7083|7071|7085.3|7073.3|7073.8|7061.8|0
1588212300000|2020-04-30 02:05:00|7085.3|7073.3|7090|7078|7090.1|7078.1|7082.9|7070.9|0
1588212600000|2020-04-30 02:10:00|7090.1|7078.1|7085.5|7073.5|7090.1|7078.1|7085.4|7073.4|0
1588212900000|2020-04-30 02:15:00|7086.3|7074.3|7091.2|7079.2|7091.2|7079.2|7085.4|7073.4|0
1588213200000|2020-04-30 02:20:00|7091.6|7079.6|7088.9|7076.9|7092.4|7080.4|7087.7|7075.7|0
1588213500000|2020-04-30 02:25:00|7088.4|7076.4|7092.4|7080.4|7092.4|7080.4|7087.7|7075.7|0
1588213800000|2020-04-30 02:30:00|7092.3|7080.3|7090.1|7078.1|7092.4|7080.4|7087.7|7075.7|0
1588214100000|2020-04-30 02:35:00|7090.2|7078.2|7097|7085|7097|7085|7090.1|7078.1|0
1588214400000|2020-04-30 02:40:00|7097.8|7085.8|7099.3|7087.3|7099.4|7087.4|7097.1|7085.1|0
1588214700000|2020-04-30 02:45:00|7098.2|7086.2|7099.4|7087.4|7099.5|7087.5|7097.1|7085.1|0
1588215000000|2020-04-30 02:50:00|7098.5|7086.5|7100.5|7088.5|7101.7|7089.7|7097.1|7085.1|0
1588215300000|2020-04-30 02:55:00|7100.1|7088.1|7099.4|7087.4|7101.6|7089.6|7099.3|7087.3|0
1588215600000|2020-04-30 03:00:00|7099.3|7087.3|7096.9|7084.9|7099.4|7087.4|7096.9|7084.9|0
1588215900000|2020-04-30 03:05:00|7097|7085|7099.3|7087.3|7099.3|7087.3|7097|7085|0
1588216200000|2020-04-30 03:10:00|7099.2|7087.2|7099.6|7087.6|7101.8|7089.8|7099.2|7087.2|0
1588216500000|2020-04-30 03:15:00|7100.1|7088.1|7100.7|7088.7|7101.9|7089.9|7097.2|7085.2|0
1588216800000|2020-04-30 03:20:00|7101.1|7089.1|7101.9|7089.9|7101.9|7089.9|7099.5|7087.5|0
1588217100000|2020-04-30 03:25:00|7101.8|7089.8|7110.1|7098.1|7110.1|7098.1|7101.8|7089.8|0
1588217400000|2020-04-30 03:30:00|7109|7097|7111.2|7099.2|7113.4|7101.4|7108.8|7096.8|0
1588217700000|2020-04-30 03:35:00|7111.1|7099.1|7116.9|7104.9|7116.9|7104.9|7110|7098|0
1588218000000|2020-04-30 03:40:00|7117.4|7105.4|7120.5|7108.5|7122.8|7110.8|7115.9|7103.9|0
1588218300000|2020-04-30 03:45:00|7120|7108|7122.9|7110.9|7123|7111|7119.3|7107.3|0
1588218600000|2020-04-30 03:50:00|7122.8|7110.8|7125.8|7113.8|7130.2|7118.2|7120.5|7108.5|0
1588218900000|2020-04-30 03:55:00|7125.7|7113.7|7128.2|7116.2|7130.5|7118.5|7123.5|7111.5|0
1588219200000|2020-04-30 04:00:00|7128.1|7116.1|7128.2|7116.2|7130.5|7118.5|7121.2|7109.2|0
1588219500000|2020-04-30 04:05:00|7128.6|7116.6|7130.5|7118.5|7131.6|7119.6|7125.8|7113.8|0
1588219800000|2020-04-30 04:10:00|7130.9|7118.9|7132.7|7120.7|7132.8|7120.8|7130.4|7118.4|0
1588220100000|2020-04-30 04:15:00|7132.3|7120.3|7130.2|7118.2|7135|7123|7130.2|7118.2|0
1588220400000|2020-04-30 04:20:00|7130.3|7118.3|7136.9|7124.9|7139.4|7127.4|7130.2|7118.2|0
1588220700000|2020-04-30 04:25:00|7137|7125|7183.3|7171.3|7191.1|7179.1|7136.9|7124.9|0
1588221000000|2020-04-30 04:30:00|7182.9|7170.9|7178.2|7166.2|7182.9|7170.9|7162.3|7150.3|0
1588221300000|2020-04-30 04:35:00|7179.1|7167.1|7164.5|7152.5|7182.7|7170.7|7164.5|7152.5|0
1588221600000|2020-04-30 04:40:00|7163.7|7151.7|7162.4|7150.4|7164.7|7152.7|7157.8|7145.8|0
1588221900000|2020-04-30 04:45:00|7162.3|7150.3|7162.3|7150.3|7162.4|7150.4|7160|7148|0
1588222200000|2020-04-30 04:50:00|7161.9|7149.9|7153.3|7141.3|7162.3|7150.3|7146.5|7134.5|0
1588222500000|2020-04-30 04:55:00|7152.5|7140.5|7155.6|7143.6|7157.9|7145.9|7148.7|7136.7|0
1588222800000|2020-04-30 05:00:00|7157.9|7145.9|7164.5|7152.5|7164.5|7152.5|7153.3|7141.3|0
1588223100000|2020-04-30 05:05:00|7164.4|7152.4|7171.3|7159.3|7171.4|7159.4|7164.3|7152.3|0
1588223400000|2020-04-30 05:10:00|7171.4|7159.4|7171.6|7159.6|7173.9|7161.9|7166.8|7154.8|0
1588223700000|2020-04-30 05:15:00|7171.5|7159.5|7155.8|7143.8|7171.6|7159.6|7153.5|7141.5|0
1588224000000|2020-04-30 05:20:00|7154.9|7142.9|7153.6|7141.6|7156|7144|7152.4|7140.4|0
1588224300000|2020-04-30 05:25:00|7153.5|7141.5|7148.6|7136.6|7153.5|7141.5|7146.2|7134.2|0
1588224600000|2020-04-30 05:30:00|7148.5|7136.5|7150.8|7138.8|7155.6|7143.6|7146.3|7134.3|0
1588224900000|2020-04-30 05:35:00|7150.7|7138.7|7151.1|7139.1|7153.3|7141.3|7146.4|7134.4|0
1588225200000|2020-04-30 05:40:00|7151|7139|7145.5|7133.5|7153.3|7141.3|7144.3|7132.3|0
1588225500000|2020-04-30 05:45:00|7145.1|7133.1|7140.3|7128.3|7145.1|7133.1|7137.5|7125.5|0
1588225800000|2020-04-30 05:50:00|7140.9|7128.9|7142|7130|7144.4|7132.4|7139.7|7127.7|0
1588226100000|2020-04-30 05:55:00|7141.2|7129.2|7137.3|7125.3|7149.1|7137.1|7137.3|7125.3|0
1588226400000|2020-04-30 06:00:00|7135.9|7123.9|7115.4|7110.4|7138|7126|7108.9|7103.9|11
1588226700000|2020-04-30 06:05:00|7115.9|7110.9|7101.9|7096.9|7115.9|7110.9|7101.4|7096.4|2
1588227000000|2020-04-30 06:10:00|7102.4|7097.4|7096.4|7091.4|7105.4|7100.4|7096.4|7091.4|1
1588227300000|2020-04-30 06:15:00|7097.4|7092.4|7105.4|7100.4|7105.4|7100.4|7096.4|7091.4|4
1588227600000|2020-04-30 06:20:00|7104.9|7099.9|7112.4|7107.4|7112.4|7107.4|7098.4|7093.4|4
1588227900000|2020-04-30 06:25:00|7111.9|7106.9|7103.4|7098.4|7111.9|7106.9|7099.9|7094.9|4
1588228200000|2020-04-30 06:30:00|7104.4|7099.4|7101.9|7096.9|7105.9|7100.9|7101.9|7096.9|0
1588228500000|2020-04-30 06:35:00|7100.4|7095.4|7092.4|7087.4|7100.4|7095.4|7092.4|7087.4|5
1588228800000|2020-04-30 06:40:00|7093.4|7088.4|7094.4|7089.4|7096.9|7091.9|7092.4|7087.4|0
1588229100000|2020-04-30 06:45:00|7094.9|7089.9|7104.4|7099.4|7105.9|7100.9|7087.4|7082.4|2
1588229400000|2020-04-30 06:50:00|7103.9|7098.9|7104.4|7099.4|7105.9|7100.9|7096.9|7091.9|3
1588229700000|2020-04-30 06:55:00|7102.9|7097.9|7086.4|7081.4|7102.9|7097.9|7086.4|7081.4|28
1588230000000|2020-04-30 07:00:00|7085.9|7080.9|7091.4|7086.4|7097.9|7092.9|7070.4|7065.4|278
1588230300000|2020-04-30 07:05:00|7091.9|7086.9|7121.9|7116.9|7133.4|7128.4|7091.9|7086.9|200
1588230600000|2020-04-30 07:10:00|7121.4|7116.4|7108.9|7103.9|7128.4|7123.4|7104.9|7099.9|116
1588230900000|2020-04-30 07:15:00|7108.4|7103.4|7085.9|7080.9|7115.4|7110.4|7079.9|7074.9|100
1588231200000|2020-04-30 07:20:00|7085.4|7080.4|7061.9|7056.9|7092.4|7087.4|7057.9|7052.9|141
1588231500000|2020-04-30 07:25:00|7061.4|7056.4|7032.9|7027.9|7062.4|7057.4|7031.9|7026.9|142
1588231800000|2020-04-30 07:30:00|7033.4|7028.4|7035.9|7030.9|7044.9|7039.9|7027.4|7022.4|132
1588232100000|2020-04-30 07:35:00|7036.4|7031.4|7012.4|7007.4|7039.4|7034.4|7009.4|7004.4|140
1588232400000|2020-04-30 07:40:00|7014.2|7009.2|7025.2|7020.2|7030.2|7025.2|7001.7|6996.7|80
1588232700000|2020-04-30 07:45:00|7024.7|7019.7|7052.7|7047.7|7053.2|7048.2|7020.2|7015.2|51
1588233000000|2020-04-30 07:50:00|7052.2|7047.2|7027.7|7022.7|7056.2|7051.2|7027.7|7022.7|58
1588233300000|2020-04-30 07:55:00|7027.2|7022.2|7010.2|7005.2|7027.2|7022.2|7006.7|7001.7|76
1588233600000|2020-04-30 08:00:00|7009.2|7004.2|7030.7|7025.7|7035.2|7030.2|7009.2|7004.2|64
1588233900000|2020-04-30 08:05:00|7032.2|7027.2|7044.7|7039.7|7044.7|7039.7|7029.2|7024.2|42
1588234200000|2020-04-30 08:10:00|7044.2|7039.2|7065.2|7060.2|7065.2|7060.2|7044.2|7039.2|69
1588234500000|2020-04-30 08:15:00|7062.7|7057.7|7061.2|7056.2|7077.2|7072.2|7060.2|7055.2|62
1588234800000|2020-04-30 08:20:00|7061.7|7056.7|7051.2|7046.2|7062.2|7057.2|7042.7|7037.7|44
1588235100000|2020-04-30 08:25:00|7051.7|7046.7|7053.2|7048.2|7064.2|7059.2|7047.7|7042.7|86
1588235400000|2020-04-30 08:30:00|7053.7|7048.7|7056.2|7051.2|7069.2|7064.2|7053.2|7048.2|63
1588235700000|2020-04-30 08:35:00|7056.7|7051.7|7055.2|7050.2|7063.2|7058.2|7051.2|7046.2|42
1588236000000|2020-04-30 08:40:00|7055.7|7050.7|7064.2|7059.2|7066.2|7061.2|7054.7|7049.7|19
1588236300000|2020-04-30 08:45:00|7064.7|7059.7|7066.7|7061.7|7068.7|7063.7|7062.2|7057.2|15
1588236600000|2020-04-30 08:50:00|7067.2|7062.2|7062.7|7057.7|7069.7|7064.7|7060.2|7055.2|31
1588236900000|2020-04-30 08:55:00|7061.2|7056.2|7049.7|7044.7|7061.7|7056.7|7048.7|7043.7|39
1588237200000|2020-04-30 09:00:00|7051.7|7046.7|7061.2|7056.2|7061.2|7056.2|7050.2|7045.2|31
1588237500000|2020-04-30 09:05:00|7060.7|7055.7|7053.2|7048.2|7061.2|7056.2|7053.2|7048.2|38
1588237800000|2020-04-30 09:10:00|7052.7|7047.7|7043.7|7038.7|7057.2|7052.2|7043.2|7038.2|39
1588238100000|2020-04-30 09:15:00|7044.2|7039.2|7042.2|7037.2|7048.2|7043.2|7037.2|7032.2|53
1588238400000|2020-04-30 09:20:00|7042.7|7037.7|7040.7|7035.7|7048.2|7043.2|7040.2|7035.2|22
1588238700000|2020-04-30 09:25:00|7041.2|7036.2|7039.2|7034.2|7048.7|7043.7|7039.2|7034.2|42
1588239000000|2020-04-30 09:30:00|7038.7|7033.7|7048.2|7043.2|7048.7|7043.7|7030.2|7025.2|46
1588239300000|2020-04-30 09:35:00|7047.7|7042.7|7041.2|7036.2|7048.2|7043.2|7037.7|7032.7|24
1588239600000|2020-04-30 09:40:00|7040.7|7035.7|7047.7|7042.7|7048.7|7043.7|7039.7|7034.7|21
1588239900000|2020-04-30 09:45:00|7048.7|7043.7|7054.7|7049.7|7061.2|7056.2|7045.7|7040.7|67
1588240200000|2020-04-30 09:50:00|7054.2|7049.2|7053.7|7048.7|7057.2|7052.2|7051.7|7046.7|36
1588240500000|2020-04-30 09:55:00|7054.7|7049.7|7066.2|7061.2|7066.2|7061.2|7053.2|7048.2|28
1588240800000|2020-04-30 10:00:00|7066.7|7061.7|7070.7|7065.7|7076.7|7071.7|7065.7|7060.7|32
1588241100000|2020-04-30 10:05:00|7070.2|7065.2|7067.2|7062.2|7070.7|7065.7|7064.2|7059.2|20
1588241400000|2020-04-30 10:10:00|7066.7|7061.7|7066.7|7061.7|7071.2|7066.2|7066.7|7061.7|36
1588241700000|2020-04-30 10:15:00|7066.2|7061.2|7061.7|7056.7|7066.7|7061.7|7053.2|7048.2|50
1588242000000|2020-04-30 10:20:00|7062.2|7057.2|7072.2|7067.2|7075.7|7070.7|7058.2|7053.2|35
1588242300000|2020-04-30 10:25:00|7073.2|7068.2|7050.7|7045.7|7073.2|7068.2|7050.7|7045.7|39
1588242600000|2020-04-30 10:30:00|7051.2|7046.2|7047.2|7042.2|7051.2|7046.2|7044.2|7039.2|34
1588242900000|2020-04-30 10:35:00|7046.7|7041.7|7049.7|7044.7|7052.2|7047.2|7042.7|7037.7|37
1588243200000|2020-04-30 10:40:00|7047.2|7042.2|7043.7|7038.7|7053.2|7048.2|7043.2|7038.2|39
1588243500000|2020-04-30 10:45:00|7043.2|7038.2|7047.2|7042.2|7057.7|7052.7|7043.2|7038.2|52
1588243800000|2020-04-30 10:50:00|7046.7|7041.7|7040.7|7035.7|7048.2|7043.2|7038.2|7033.2|55
1588244100000|2020-04-30 10:55:00|7040.2|7035.2|7038.7|7033.7|7046.2|7041.2|7038.7|7033.7|41
1588244400000|2020-04-30 11:00:00|7038.2|7033.2|7033.7|7028.7|7043.7|7038.7|7030.2|7025.2|62
1588244700000|2020-04-30 11:05:00|7032.7|7027.7|7034.7|7029.7|7037.7|7032.7|7029.2|7024.2|46
1588245000000|2020-04-30 11:10:00|7034.2|7029.2|7022.7|7017.7|7034.2|7029.2|7022.7|7017.7|26
1588245300000|2020-04-30 11:15:00|7023.2|7018.2|7027.7|7022.7|7034.7|7029.7|7023.2|7018.2|32
1588245600000|2020-04-30 11:20:00|7027.2|7022.2|7013.2|7008.2|7027.2|7022.2|7011.2|7006.2|61
1588245900000|2020-04-30 11:25:00|7013.7|7008.7|7013.7|7008.7|7018.2|7013.2|7011.2|7006.2|61
1588246200000|2020-04-30 11:30:00|7014.2|7009.2|7020.2|7015.2|7022.2|7017.2|7013.2|7008.2|25
1588246500000|2020-04-30 11:35:00|7019.7|7014.7|7034.2|7029.2|7034.2|7029.2|7013.7|7008.7|38
1588246800000|2020-04-30 11:40:00|7032.3|7027.3|7031.3|7026.3|7040.3|7035.3|7027.8|7022.8|50
1588247100000|2020-04-30 11:45:00|7029.8|7024.8|6980.3|6975.3|7035.8|7030.8|6964.3|6959.3|275
1588247400000|2020-04-30 11:50:00|6980.8|6975.8|6965.3|6960.3|6986.3|6981.3|6963.8|6958.8|180
1588247700000|2020-04-30 11:55:00|6965.8|6960.8|6946.8|6941.8|6966.8|6961.8|6945.3|6940.3|96
1588248000000|2020-04-30 12:00:00|6946.3|6941.3|6985.8|6980.8|6985.8|6980.8|6945.3|6940.3|165
1588248300000|2020-04-30 12:05:00|6985.3|6980.3|7016.8|7011.8|7018.8|7013.8|6983.8|6978.8|94
1588248600000|2020-04-30 12:10:00|7016.3|7011.3|7006.3|7001.3|7023.3|7018.3|6998.3|6993.3|62
1588248900000|2020-04-30 12:15:00|7001.3|6996.3|7002.3|6997.3|7007.3|7002.3|6998.3|6993.3|67
1588249200000|2020-04-30 12:20:00|7001.8|6996.8|7018.8|7013.8|7018.8|7013.8|7000.3|6995.3|40
1588249500000|2020-04-30 12:25:00|7019.3|7014.3|7016.3|7011.3|7032.8|7027.8|7016.3|7011.3|60
1588249800000|2020-04-30 12:30:00|7018.3|7013.3|7032.8|7027.8|7041.8|7036.8|7010.8|7005.8|114
1588250100000|2020-04-30 12:35:00|7033.3|7028.3|7018.3|7013.3|7042.3|7037.3|7016.3|7011.3|78
1588250400000|2020-04-30 12:40:00|7017.8|7012.8|7035.3|7030.3|7044.3|7039.3|7012.8|7007.8|118
1588250700000|2020-04-30 12:45:00|7034.8|7029.8|7025.3|7020.3|7036.3|7031.3|7024.8|7019.8|49
1588251000000|2020-04-30 12:50:00|7025.8|7020.8|7004.8|6999.8|7026.3|7021.3|6997.8|6992.8|96
1588251300000|2020-04-30 12:55:00|7005.3|7000.3|7000.8|6995.8|7022.3|7017.3|7000.8|6995.8|102
1588251600000|2020-04-30 13:00:00|7001.3|6996.3|6985.3|6980.3|7002.3|6997.3|6985.3|6980.3|74
1588251900000|2020-04-30 13:05:00|6984.8|6979.8|6956.8|6951.8|6986.8|6981.8|6953.8|6948.8|133
1588252200000|2020-04-30 13:10:00|6956.3|6951.3|6982.3|6977.3|6984.3|6979.3|6956.3|6951.3|122
1588252500000|2020-04-30 13:15:00|6982.8|6977.8|6979.3|6974.3|6992.3|6987.3|6976.8|6971.8|45
1588252800000|2020-04-30 13:20:00|6979.8|6974.8|6977.3|6972.3|6984.8|6979.8|6968.3|6963.3|81
1588253100000|2020-04-30 13:25:00|6976.8|6971.8|6985.8|6980.8|6985.8|6980.8|6976.8|6971.8|41
1588253400000|2020-04-30 13:30:00|6986.3|6981.3|6955.3|6950.3|6986.8|6981.8|6954.8|6949.8|97
1588253700000|2020-04-30 13:35:00|6954.8|6949.8|6952.3|6947.3|6954.8|6949.8|6933.8|6928.8|132
1588254000000|2020-04-30 13:40:00|6951.3|6946.3|6954.3|6949.3|6967.8|6962.8|6942.8|6937.8|76
1588254300000|2020-04-30 13:45:00|6954.8|6949.8|6941.3|6936.3|6960.8|6955.8|6939.3|6934.3|99
1588254600000|2020-04-30 13:50:00|6940.8|6935.8|6938.3|6933.3|6952.3|6947.3|6933.8|6928.8|117
1588254900000|2020-04-30 13:55:00|6937.8|6932.8|6948.8|6943.8|6960.8|6955.8|6936.8|6931.8|85
1588255200000|2020-04-30 14:00:00|6949.3|6944.3|6941.3|6936.3|6956.3|6951.3|6940.8|6935.8|83
1588255500000|2020-04-30 14:05:00|6940.8|6935.8|6942.3|6937.3|6952.3|6947.3|6931.3|6926.3|136
1588255800000|2020-04-30 14:10:00|6941.8|6936.8|6947.8|6942.8|6957.3|6952.3|6935.3|6930.3|89
1588256100000|2020-04-30 14:15:00|6948.3|6943.3|6932.8|6927.8|6951.8|6946.8|6926.8|6921.8|75
1588256400000|2020-04-30 14:20:00|6933.3|6928.3|6928.8|6923.8|6934.8|6929.8|6920.8|6915.8|116
1588256700000|2020-04-30 14:25:00|6929.8|6924.8|6942.8|6937.8|6947.3|6942.3|6928.8|6923.8|82
1588257000000|2020-04-30 14:30:00|6943.3|6938.3|6957.8|6952.8|6957.8|6952.8|6943.3|6938.3|25
1588257300000|2020-04-30 14:35:00|6958.3|6953.3|6937.8|6932.8|6961.3|6956.3|6937.8|6932.8|38
1588257600000|2020-04-30 14:40:00|6937.3|6932.3|6925.8|6920.8|6940.8|6935.8|6922.3|6917.3|91
1588257900000|2020-04-30 14:45:00|6926.3|6921.3|6933.8|6928.8|6933.8|6928.8|6920.3|6915.3|47
1588258200000|2020-04-30 14:50:00|6934.3|6929.3|6934.3|6929.3|6943.3|6938.3|6930.3|6925.3|87
1588258500000|2020-04-30 14:55:00|6933.3|6928.3|6927.3|6922.3|6947.3|6942.3|6926.3|6921.3|85
1588258800000|2020-04-30 15:00:00|6929.8|6924.8|6955.3|6950.3|6956.8|6951.8|6928.8|6923.8|80
1588259100000|2020-04-30 15:05:00|6954.8|6949.8|6946.3|6941.3|6956.3|6951.3|6943.8|6938.8|28
1588259400000|2020-04-30 15:10:00|6945.8|6940.8|6951.3|6946.3|6954.3|6949.3|6942.3|6937.3|66
1588259700000|2020-04-30 15:15:00|6949.3|6944.3|6938.3|6933.3|6954.3|6949.3|6937.3|6932.3|111
1588260000000|2020-04-30 15:20:00|6937.8|6932.8|6936.3|6931.3|6941.8|6936.8|6927.8|6922.8|142
1588260300000|2020-04-30 15:25:00|6934.3|6929.3|6915.8|6910.8|6940.3|6935.3|6915.8|6910.8|540
1588260600000|2020-04-30 15:30:00|6917.3|6909.3|6924.3|6915.3|6935.3|6927.3|6912.3|6904.3|654
1588260900000|2020-04-30 15:35:00|6925.3|6916.3|6935.3|6928.3|6937.3|6931.3|6925.3|6916.3|287
1588261200000|2020-04-30 15:40:00|6937.3|6927.3|6930.3|6922.3|6941.3|6932.3|6927.3|6920.3|40
1588261500000|2020-04-30 15:45:00|6931.3|6921.3|6922.3|6915.3|6940.3|6930.3|6922.3|6915.3|92
1588261800000|2020-04-30 15:50:00|6923.3|6912.3|6915.3|6908.3|6923.3|6914.3|6915.3|6908.3|20
1588262100000|2020-04-30 15:55:00|6916.3|6909.3|6913.3|6904.3|6920.3|6912.3|6909.3|6903.3|17
1588262400000|2020-04-30 16:00:00|6911.3|6903.3|6892.3|6882.3|6911.3|6903.3|6891.3|6882.3|51
1588262700000|2020-04-30 16:05:00|6893.3|6883.3|6905.3|6895.3|6906.3|6897.3|6887.3|6878.3|12
1588263000000|2020-04-30 16:10:00|6904.3|6894.3|6906.3|6898.3|6911.3|6901.3|6901.3|6892.3|15
1588263300000|2020-04-30 16:15:00|6905.3|6897.3|6893.3|6883.3|6905.3|6897.3|6892.3|6882.3|54
1588263600000|2020-04-30 16:20:00|6892.3|6884.3|6882.3|6875.3|6894.3|6885.3|6878.3|6869.3|58
1588263900000|2020-04-30 16:25:00|6881.3|6874.3|6882.3|6873.3|6884.3|6875.3|6879.3|6871.3|14
1588264200000|2020-04-30 16:30:00|6881.3|6871.3|6872.3|6862.3|6881.3|6871.3|6868.3|6861.3|16
1588264500000|2020-04-30 16:35:00|6871.3|6863.3|6884.3|6873.3|6888.3|6878.3|6871.3|6863.3|7
1588264800000|2020-04-30 16:40:00|6883.3|6872.3|6880.3|6873.3|6886.3|6875.3|6880.3|6871.3|4
1588265100000|2020-04-30 16:45:00|6878.3|6871.3|6878.3|6867.3|6878.3|6871.3|6873.3|6864.3|4
1588265400000|2020-04-30 16:50:00|6877.3|6868.3|6885.3|6875.3|6885.3|6875.3|6876.3|6867.3|1
1588265700000|2020-04-30 16:55:00|6884.3|6874.3|6869.3|6862.3|6884.3|6876.3|6869.3|6861.3|157
1588266000000|2020-04-30 17:00:00|6871.3|6860.3|6875.3|6864.3|6879.3|6869.3|6867.3|6857.3|33
1588266300000|2020-04-30 17:05:00|6874.3|6866.3|6882.8|6870.8|6883.3|6872.3|6874.3|6864.3|1
1588266600000|2020-04-30 17:10:00|6882.3|6870.3|6893.3|6882.3|6893.3|6886.3|6880.8|6868.8|6
1588266900000|2020-04-30 17:15:00|6892.3|6880.3|6892.3|6880.3|6894.3|6884.3|6890.3|6878.3|0
1588267200000|2020-04-30 17:20:00|6892.8|6880.8|6886.3|6874.3|6892.8|6880.8|6886.3|6874.3|1
1588267500000|2020-04-30 17:25:00|6884.3|6876.3|6883.3|6873.3|6886.3|6876.3|6881.3|6872.3|0
1588267800000|2020-04-30 17:30:00|6884.3|6874.3|6883.3|6872.3|6888.3|6876.3|6881.3|6872.3|1
1588268100000|2020-04-30 17:35:00|6884.8|6872.8|6883.3|6871.3|6888.3|6878.3|6878.3|6871.3|8
1588268400000|2020-04-30 17:40:00|6882.3|6872.3|6877.3|6865.3|6883.3|6872.3|6871.3|6860.3|18
1588268700000|2020-04-30 17:45:00|6876.8|6864.8|6867.3|6856.3|6876.8|6864.8|6862.3|6854.3|49
1588269000000|2020-04-30 17:50:00|6868.3|6857.3|6876.8|6864.8|6877.8|6865.8|6867.3|6857.3|5
1588269300000|2020-04-30 17:55:00|6876.3|6864.3|6879|6867|6879.3|6867.3|6874.3|6862.3|15
1588269600000|2020-04-30 18:00:00|6878.9|6866.9|6886|6874|6886.5|6874.5|6869.8|6857.8|0
1588269900000|2020-04-30 18:05:00|6885.9|6873.9|6888.2|6876.2|6890.7|6878.7|6883.6|6871.6|0
1588270200000|2020-04-30 18:10:00|6888.4|6876.4|6897.6|6885.6|6897.7|6885.7|6888|6876|0
1588270500000|2020-04-30 18:15:00|6897.5|6885.5|6892|6880|6897.5|6885.5|6891.9|6879.9|0
1588270800000|2020-04-30 18:20:00|6891.9|6879.9|6895|6883|6897.6|6885.6|6891.9|6879.9|0
1588271100000|2020-04-30 18:25:00|6895.1|6883.1|6897.2|6885.2|6898.3|6886.3|6892.2|6880.2|0
1588271400000|2020-04-30 18:30:00|6897.1|6885.1|6904.1|6892.1|6906.8|6894.8|6897.1|6885.1|350
1588271700000|2020-04-30 18:35:00|6904|6892|6894.3|6882.3|6904|6892|6889.7|6877.7|0
1588272000000|2020-04-30 18:40:00|6894.2|6882.2|6894|6882|6896.5|6884.5|6889.2|6877.2|0
1588272300000|2020-04-30 18:45:00|6893.9|6881.9|6898.3|6886.3|6898.7|6886.7|6892.9|6880.9|0
1588272600000|2020-04-30 18:50:00|6898.4|6886.4|6897.8|6885.8|6902.9|6890.9|6895.5|6883.5|0
1588272900000|2020-04-30 18:55:00|6898|6886|6898.1|6886.1|6900.3|6888.3|6890.8|6878.8|0
1588273200000|2020-04-30 19:00:00|6900.2|6888.2|6897.7|6885.7|6902.5|6890.5|6895.4|6883.4|0
1588273500000|2020-04-30 19:05:00|6897.8|6885.8|6905.8|6893.8|6908.1|6896.1|6897.8|6885.8|0
1588273800000|2020-04-30 19:10:00|6905.7|6893.7|6908.4|6896.4|6908.6|6896.6|6902.9|6890.9|0
1588274100000|2020-04-30 19:15:00|6908.5|6896.5|6918.2|6906.2|6920.8|6908.8|6908.5|6896.5|0
1588274400000|2020-04-30 19:20:00|6918.3|6906.3|6922.5|6910.5|6925|6913|6916|6904|0
1588274700000|2020-04-30 19:25:00|6922.7|6910.7|6915.7|6903.7|6922.8|6910.8|6913.2|6901.2|0
1588275000000|2020-04-30 19:30:00|6915.8|6903.8|6911.2|6899.2|6920.6|6908.6|6911.2|6899.2|0
1588275300000|2020-04-30 19:35:00|6911.3|6899.3|6904.4|6892.4|6913.6|6901.6|6901.7|6889.7|0
1588275600000|2020-04-30 19:40:00|6904.3|6892.3|6901.9|6889.9|6904.4|6892.4|6894.4|6882.4|0
1588275900000|2020-04-30 19:45:00|6901.8|6889.8|6890.8|6878.8|6906.5|6894.5|6890.7|6878.7|0
1588276200000|2020-04-30 19:50:00|6891.5|6879.5|6910.8|6898.8|6914.6|6902.6|6889.8|6877.8|0
1588276500000|2020-04-30 19:55:00|6910.9|6898.9|6901|6889|6915.4|6903.4|6900.2|6888.2|0
1588276800000|2020-04-30 20:00:00|6901.2|6889.2|6881|6869|6903.2|6891.2|6878.4|6866.4|0
1588277100000|2020-04-30 20:05:00|6881.1|6869.1|6886.7|6874.7|6886.7|6874.7|6870.4|6858.4|0
1588277400000|2020-04-30 20:10:00|6886.2|6874.2|6890.7|6878.7|6893.1|6881.1|6881.5|6869.5|0
1588277700000|2020-04-30 20:15:00|6890.5|6878.5|6889.9|6877.9|6891.2|6879.2|6887.3|6875.3|0
1588278000000|2020-04-30 20:20:00|6890.3|6878.3|6887.9|6875.9|6890.3|6878.3|6887.7|6875.7|0
1588278300000|2020-04-30 20:25:00|6887.7|6875.7|6887.1|6875.1|6888.8|6876.8|6886.4|6874.4|0
1588278600000|2020-04-30 20:30:00|6886.8|6874.8|6881.3|6869.3|6901.4|6889.4|6877.5|6865.5|0
1588278900000|2020-04-30 20:35:00|6881.7|6869.7|6873.9|6861.9|6885.5|6873.5|6870.6|6858.6|0
1588279200000|2020-04-30 20:40:00|6873.2|6861.2|6859.3|6847.3|6879.6|6867.6|6855.8|6843.8|0
1588279500000|2020-04-30 20:45:00|6859.9|6847.9|6842.1|6830.1|6865.1|6853.1|6841.6|6829.6|0
1588279800000|2020-04-30 20:50:00|6842.7|6830.7|6851.6|6839.6|6854.2|6842.2|6842.1|6830.1|0
1588280100000|2020-04-30 20:55:00|6852|6840|6852.2|6840.2|6855.4|6843.4|6848|6836|0
1588280400000|2020-04-30 21:00:00|6852.8|6840.8|6851.3|6839.3|6853.3|6841.3|6850.9|6838.9|0
1588280700000|2020-04-30 21:05:00|6851.6|6839.6|6851.1|6839.1|6851.6|6839.6|6850.3|6838.3|0
1588281000000|2020-04-30 21:10:00|6850.9|6838.9|6847.3|6835.3|6850.9|6838.9|6847|6835|0
1588281300000|2020-04-30 21:15:00|6847|6835|6843.6|6831.6|6847|6835|6843.6|6831.6|0
1588281600000|2020-04-30 21:20:00|6843|6831|6843|6831|6845.5|6833.5|6840.8|6828.8|0
1588281900000|2020-04-30 21:25:00|6844|6832|6839.1|6827.1|6844|6832|6838.7|6826.7|0
1588282200000|2020-04-30 21:30:00|6839.3|6827.3|6835|6823|6839.5|6827.5|6832.9|6820.9|0
1588282500000|2020-04-30 21:35:00|6835.2|6823.2|6838.9|6826.9|6840.2|6828.2|6833.9|6821.9|0
1588282800000|2020-04-30 21:40:00|6838.7|6826.7|6838.7|6826.7|6839.1|6827.1|6836.5|6824.5|0
1588283100000|2020-04-30 21:45:00|6838.3|6826.3|6838.9|6826.9|6840.2|6828.2|6837.2|6825.2|0
1588283400000|2020-04-30 21:50:00|6838.5|6826.5|6837|6825|6838.7|6826.7|6837|6825|0
1588283700000|2020-04-30 21:55:00|6836.5|6824.5|6832|6820|6836.7|6824.7|6831.6|6819.6|0
1588284000000|2020-04-30 22:00:00|6830.5|6818.5|6808|6796|6830.5|6818.5|6802.3|6790.3|0
1588284300000|2020-04-30 22:05:00|6807.9|6795.9|6816.5|6804.5|6817|6805|6807.5|6795.5|0
1588284600000|2020-04-30 22:10:00|6816|6804|6798.7|6786.7|6821.7|6809.7|6795.2|6783.2|0
1588284900000|2020-04-30 22:15:00|6798.3|6786.3|6802.2|6790.2|6805.3|6793.3|6789.7|6777.7|0
1588285200000|2020-04-30 22:20:00|6802.3|6790.3|6802.1|6790.1|6807.5|6795.5|6800.4|6788.4|0
1588285500000|2020-04-30 22:25:00|6802.3|6790.3|6808.3|6796.3|6810.3|6798.3|6801.1|6789.1|0
1588285800000|2020-04-30 22:30:00|6808.6|6796.6|6811|6799|6812.1|6800.1|6806.8|6794.8|0
1588286100000|2020-04-30 22:35:00|6810.6|6798.6|6812.4|6800.4|6813.6|6801.6|6808.9|6796.9|0
1588286400000|2020-04-30 22:40:00|6812|6800|6807.7|6795.7|6812|6800|6799.4|6787.4|0
1588286700000|2020-04-30 22:45:00|6807.6|6795.6|6814.2|6802.2|6815.6|6803.6|6807.2|6795.2|0
1588287000000|2020-04-30 22:50:00|6813.3|6801.3|6812.1|6800.1|6815.7|6803.7|6811.2|6799.2|0
1588287300000|2020-04-30 22:55:00|6811.8|6799.8|6819.9|6807.9|6821.6|6809.6|6808.5|6796.5|0
1588287600000|2020-04-30 23:00:00|6820.1|6808.1|6818.9|6806.9|6823.2|6811.2|6818.5|6806.5|0
1588287900000|2020-04-30 23:05:00|6818.7|6806.7|6816.8|6804.8|6825.3|6813.3|6816.3|6804.3|0
1588288200000|2020-04-30 23:10:00|6816.3|6804.3|6820.6|6808.6|6823|6811|6814.7|6802.7|0
1588288500000|2020-04-30 23:15:00|6820.4|6808.4|6824.6|6812.6|6825.3|6813.3|6820.4|6808.4|0
1588288800000|2020-04-30 23:20:00|6824.9|6812.9|6823.7|6811.7|6825.3|6813.3|6822|6810|0
1588289100000|2020-04-30 23:25:00|6824.4|6812.4|6823.2|6811.2|6824.4|6812.4|6819.6|6807.6|0
1588289400000|2020-04-30 23:30:00|6823|6811|6830.2|6818.2|6834.2|6822.2|6823|6811|0
1588289700000|2020-04-30 23:35:00|6829.8|6817.8|6828.8|6816.8|6830.2|6818.2|6824.3|6812.3|0
1588290000000|2020-04-30 23:40:00|6828.7|6816.7|6830|6818|6831.2|6819.2|6825.3|6813.3|0
1588290300000|2020-04-30 23:45:00|6830.2|6818.2|6831.6|6819.6|6834.7|6822.7|6829.8|6817.8|0
1588290600000|2020-04-30 23:50:00|6831.2|6819.2|6827.5|6815.5|6831.2|6819.2|6822.7|6810.7|0
1588290900000|2020-04-30 23:55:00|6827.6|6815.6|6839.1|6827.1|6842|6830|6827.6|6815.6|0
1588291200000|2020-05-01 00:00:00|6839.4|6827.4|6841.4|6829.4|6846.1|6834.1|6837.6|6825.6|0
1588291500000|2020-05-01 00:05:00|6841.6|6829.6|6836.6|6824.6|6841.8|6829.8|6835|6823|0
1588291800000|2020-05-01 00:10:00|6836.2|6824.2|6836.2|6824.2|6838.8|6826.8|6828.2|6816.2|0
1588292100000|2020-05-01 00:15:00|6836.4|6824.4|6832.4|6820.4|6836.4|6824.4|6829.8|6817.8|0
1588292400000|2020-05-01 00:20:00|6832.9|6820.9|6835|6823|6838.5|6826.5|6829.3|6817.3|0
1588292700000|2020-05-01 00:25:00|6835.5|6823.5|6830.9|6818.9|6839.2|6827.2|6829.2|6817.2|0
1588293000000|2020-05-01 00:30:00|6831.3|6819.3|6832.8|6820.8|6834.4|6822.4|6824.5|6812.5|0
1588293300000|2020-05-01 00:35:00|6833.5|6821.5|6833.4|6821.4|6834.4|6822.4|6829.7|6817.7|0
1588293600000|2020-05-01 00:40:00|6832.8|6820.8|6841.3|6829.3|6842.5|6830.5|6830.7|6818.7|0
1588293900000|2020-05-01 00:45:00|6841.8|6829.8|6841.8|6829.8|6842.9|6830.9|6838.7|6826.7|0
1588294200000|2020-05-01 00:50:00|6841.7|6829.7|6845.5|6833.5|6845.5|6833.5|6841.3|6829.3|0
1588294500000|2020-05-01 00:55:00|6845.3|6833.3|6845.5|6833.5|6846.5|6834.5|6842.5|6830.5|0
1588294800000|2020-05-01 01:00:00|6845.6|6833.6|6848.6|6836.6|6850|6838|6843.9|6831.9|0
1588295100000|2020-05-01 01:05:00|6848.4|6836.4|6847.1|6835.1|6850.8|6838.8|6847.1|6835.1|0
1588295400000|2020-05-01 01:10:00|6846.5|6834.5|6839.2|6827.2|6847.7|6835.7|6838.7|6826.7|0
1588295700000|2020-05-01 01:15:00|6839.1|6827.1|6843.4|6831.4|6846|6834|6837.5|6825.5|0
1588296000000|2020-05-01 01:20:00|6842.9|6830.9|6841.8|6829.8|6846.5|6834.5|6841.8|6829.8|0
1588296300000|2020-05-01 01:25:00|6841.3|6829.3|6837.6|6825.6|6842.5|6830.5|6837.6|6825.6|0
1588296600000|2020-05-01 01:30:00|6837.5|6825.5|6837.3|6825.3|6838.7|6826.7|6832.8|6820.8|0
1588296900000|2020-05-01 01:35:00|6837.6|6825.6|6832.9|6820.9|6838.7|6826.7|6830|6818|0
1588297200000|2020-05-01 01:40:00|6833.5|6821.5|6833.5|6821.5|6834|6822|6830.2|6818.2|0
1588297500000|2020-05-01 01:45:00|6832.8|6820.8|6825.4|6813.4|6832.8|6820.8|6825.2|6813.2|0
1588297800000|2020-05-01 01:50:00|6825.2|6813.2|6829.2|6817.2|6829.5|6817.5|6823.3|6811.3|0
1588298100000|2020-05-01 01:55:00|6828.6|6816.6|6830.2|6818.2|6836.1|6824.1|6828.6|6816.6|0
1588298400000|2020-05-01 02:00:00|6830.3|6818.3|6833.5|6821.5|6833.5|6821.5|6825.9|6813.9|0
1588298700000|2020-05-01 02:05:00|6832.8|6820.8|6830.2|6818.2|6834.4|6822.4|6827.1|6815.1|0
1588299000000|2020-05-01 02:10:00|6829.7|6817.7|6817.4|6805.4|6829.7|6817.7|6817.4|6805.4|0
1588299300000|2020-05-01 02:15:00|6817.3|6805.3|6820.2|6808.2|6822.8|6810.8|6816.5|6804.5|0
1588299600000|2020-05-01 02:20:00|6819.7|6807.7|6823.3|6811.3|6823.8|6811.8|6819.7|6807.7|0
1588299900000|2020-05-01 02:25:00|6823.5|6811.5|6817.4|6805.4|6823.5|6811.5|6813.8|6801.8|0
1588300200000|2020-05-01 02:30:00|6817.3|6805.3|6818.5|6806.5|6820.2|6808.2|6816.4|6804.4|0
1588300500000|2020-05-01 02:35:00|6818.6|6806.6|6813.3|6801.3|6820.7|6808.7|6812.7|6800.7|0
1588300800000|2020-05-01 02:40:00|6813.4|6801.4|6807.9|6795.9|6813.8|6801.8|6806.9|6794.9|0
1588301100000|2020-05-01 02:45:00|6808|6796|6809.1|6797.1|6810.5|6798.5|6805.3|6793.3|0
1588301400000|2020-05-01 02:50:00|6809.5|6797.5|6809.1|6797.1|6811.7|6799.7|6807.4|6795.4|0
1588301700000|2020-05-01 02:55:00|6809.2|6797.2|6810.5|6798.5|6813.3|6801.3|6809.1|6797.1|0
1588302000000|2020-05-01 03:00:00|6810.6|6798.6|6805.5|6793.5|6815.2|6803.2|6803.6|6791.6|0
1588302300000|2020-05-01 03:05:00|6805.3|6793.3|6807.4|6795.4|6807.9|6795.9|6801|6789|0
1588302600000|2020-05-01 03:10:00|6807.6|6795.6|6803.6|6791.6|6809.5|6797.5|6801|6789|0
1588302900000|2020-05-01 03:15:00|6803.2|6791.2|6809.1|6797.1|6811.7|6799.7|6802.7|6790.7|0
1588303200000|2020-05-01 03:20:00|6809|6797|6811.2|6799.2|6811.2|6799.2|6805.8|6793.8|0
1588303500000|2020-05-01 03:25:00|6811.3|6799.3|6813.9|6801.9|6815.5|6803.5|6810.5|6798.5|0
1588303800000|2020-05-01 03:30:00|6814.3|6802.3|6814.8|6802.8|6815.5|6803.5|6808.8|6796.8|0
1588304100000|2020-05-01 03:35:00|6814.9|6802.9|6818.8|6806.8|6820.7|6808.7|6814.9|6802.9|0
1588304400000|2020-05-01 03:40:00|6818.5|6806.5|6814.8|6802.8|6819|6807|6811.3|6799.3|0
1588304700000|2020-05-01 03:45:00|6815|6803|6814.8|6802.8|6817.4|6805.4|6812.9|6800.9|0
1588305000000|2020-05-01 03:50:00|6815.5|6803.5|6814.8|6802.8|6816.4|6804.4|6813.8|6801.8|0
1588305300000|2020-05-01 03:55:00|6815.5|6803.5|6810.5|6798.5|6815.9|6803.9|6807.5|6795.5|0
1588305600000|2020-05-01 04:00:00|6810|6798|6812.4|6800.4|6813.8|6801.8|6809.5|6797.5|0
1588305900000|2020-05-01 04:05:00|6812.2|6800.2|6816.4|6804.4|6817.4|6805.4|6810.5|6798.5|0
1588306200000|2020-05-01 04:10:00|6816.7|6804.7|6811.7|6799.7|6817.4|6805.4|6810|6798|0
1588306500000|2020-05-01 04:15:00|6811.6|6799.6|6816.9|6804.9|6816.9|6804.9|6809.5|6797.5|0
1588306800000|2020-05-01 04:20:00|6816.7|6804.7|6818.1|6806.1|6819|6807|6815.9|6803.9|0
1588307100000|2020-05-01 04:25:00|6818.3|6806.3|6822.8|6810.8|6823.3|6811.3|6816.9|6804.9|0
1588307400000|2020-05-01 04:30:00|6822.3|6810.3|6820.7|6808.7|6823.3|6811.3|6819|6807|0
1588307700000|2020-05-01 04:35:00|6820.6|6808.6|6821.6|6809.6|6823.3|6811.3|6818.5|6806.5|0
1588308000000|2020-05-01 04:40:00|6821.2|6809.2|6819.5|6807.5|6821.6|6809.6|6816.9|6804.9|0
1588308300000|2020-05-01 04:45:00|6819|6807|6822.3|6810.3|6822.3|6810.3|6818.8|6806.8|0
1588308600000|2020-05-01 04:50:00|6821.6|6809.6|6811.9|6799.9|6822.3|6810.3|6811.6|6799.6|0
1588308900000|2020-05-01 04:55:00|6812.1|6800.1|6814.2|6802.2|6816.4|6804.4|6811.2|6799.2|0
1588309200000|2020-05-01 05:00:00|6814.3|6802.3|6811.2|6799.2|6814.7|6802.7|6810.5|6798.5|0
1588309500000|2020-05-01 05:05:00|6811.1|6799.1|6810.8|6798.8|6813.7|6801.7|6809.5|6797.5|0
1588309800000|2020-05-01 05:10:00|6811.6|6799.6|6812|6800|6812.9|6800.9|6808.5|6796.5|0
1588310100000|2020-05-01 05:15:00|6811.8|6799.8|6812.9|6800.9|6813.9|6801.9|6809.2|6797.2|0
1588310400000|2020-05-01 05:20:00|6812.5|6800.5|6816|6804|6818.1|6806.1|6811.8|6799.8|0
1588310700000|2020-05-01 05:25:00|6815.5|6803.5|6817.9|6805.9|6819.1|6807.1|6815.5|6803.5|0
1588311000000|2020-05-01 05:30:00|6817.2|6805.2|6812.2|6800.2|6818.6|6806.6|6811.3|6799.3|0
1588311300000|2020-05-01 05:35:00|6812.3|6800.3|6803.2|6791.2|6812.9|6800.9|6799.7|6787.7|0
1588311600000|2020-05-01 05:40:00|6802.7|6790.7|6798.5|6786.5|6804.9|6792.9|6794.5|6782.5|0
1588311900000|2020-05-01 05:45:00|6798|6786|6798.1|6786.1|6800|6788|6795.5|6783.5|0
1588312200000|2020-05-01 05:50:00|6797.8|6785.8|6804.8|6792.8|6805.7|6793.7|6797.1|6785.1|0
1588312500000|2020-05-01 05:55:00|6804.6|6792.6|6810.9|6798.9|6810.9|6798.9|6804.6|6792.6|0
1588312800000|2020-05-01 06:00:00|6815.3|6803.3|6802.4|6790.4|6815.8|6803.8|6802.4|6790.4|0
1588313100000|2020-05-01 06:05:00|6802.7|6790.7|6800.3|6788.3|6803|6791|6792.8|6780.8|0
1588313400000|2020-05-01 06:10:00|6800.8|6788.8|6799.6|6787.6|6804|6792|6798.6|6786.6|0
1588313700000|2020-05-01 06:15:00|6799.9|6787.9|6795.2|6783.2|6802.3|6790.3|6795.2|6783.2|0
1588314000000|2020-05-01 06:20:00|6794.7|6782.7|6794.2|6782.2|6795.8|6783.8|6792|6780|0
1588314300000|2020-05-01 06:25:00|6794.7|6782.7|6793.6|6781.6|6796.3|6784.3|6792|6780|0
1588314600000|2020-05-01 06:30:00|6793.1|6781.1|6799|6787|6799|6787|6792|6780|0
1588314900000|2020-05-01 06:35:00|6798.7|6786.7|6795.8|6783.8|6799|6787|6794.2|6782.2|0
1588315200000|2020-05-01 06:40:00|6796|6784|6784.8|6772.8|6796.8|6784.8|6784.5|6772.5|0
1588315500000|2020-05-01 06:45:00|6785.1|6773.1|6777.6|6765.6|6786.5|6774.5|6777.6|6765.6|0
1588315800000|2020-05-01 06:50:00|6778.1|6766.1|6770.9|6758.9|6779.4|6767.4|6770.3|6758.3|0
1588316100000|2020-05-01 06:55:00|6770.3|6758.3|6772.5|6760.5|6773.6|6761.6|6763.8|6751.8|0
1588316400000|2020-05-01 07:00:00|6773.1|6761.1|6773.4|6761.4|6781.6|6769.6|6772.8|6760.8|0
1588316700000|2020-05-01 07:05:00|6774|6762|6781|6769|6781.5|6769.5|6773.7|6761.7|0
1588317000000|2020-05-01 07:10:00|6781.4|6769.4|6776.1|6764.1|6784.6|6772.6|6775.2|6763.2|0
1588317300000|2020-05-01 07:15:00|6775.8|6763.8|6768.1|6756.1|6780.4|6768.4|6763.3|6751.3|0
1588317600000|2020-05-01 07:20:00|6768.2|6756.2|6765.3|6753.3|6772.5|6760.5|6760.7|6748.7|0
1588317900000|2020-05-01 07:25:00|6764.7|6752.7|6764.5|6752.5|6767.7|6755.7|6760.2|6748.2|0
1588318200000|2020-05-01 07:30:00|6763.9|6751.9|6753.2|6741.2|6765|6753|6753.2|6741.2|0
1588318500000|2020-05-01 07:35:00|6752.6|6740.6|6757.4|6745.4|6759.8|6747.8|6752|6740|0
1588318800000|2020-05-01 07:40:00|6757.6|6745.6|6757.3|6745.3|6760.1|6748.1|6753.6|6741.6|0
1588319100000|2020-05-01 07:45:00|6756.3|6744.3|6759.4|6747.4|6765.9|6753.9|6755.7|6743.7|0
1588319400000|2020-05-01 07:50:00|6760.4|6748.4|6764.7|6752.7|6767.4|6755.4|6759.4|6747.4|0
1588319700000|2020-05-01 07:55:00|6765.3|6753.3|6772.5|6760.5|6774.5|6762.5|6764.2|6752.2|0
1588320000000|2020-05-01 08:00:00|6773.5|6761.5|6765.6|6753.6|6775.1|6763.1|6765.6|6753.6|0
1588320300000|2020-05-01 08:05:00|6766.1|6754.1|6769.8|6757.8|6769.8|6757.8|6758.5|6746.5|0
1588320600000|2020-05-01 08:10:00|6770.1|6758.1|6776.7|6764.7|6776.7|6764.7|6766.6|6754.6|0
1588320900000|2020-05-01 08:15:00|6776.2|6764.2|6779.3|6767.3|6782.5|6770.5|6773|6761|0
1588321200000|2020-05-01 08:20:00|6779.9|6767.9|6779.6|6767.6|6785.7|6773.7|6777.2|6765.2|0
1588321500000|2020-05-01 08:25:00|6779.3|6767.3|6784.7|6772.7|6785.8|6773.8|6778.8|6766.8|0
1588321800000|2020-05-01 08:30:00|6785.2|6773.2|6786.2|6774.2|6788.4|6776.4|6783.1|6771.1|0
1588322100000|2020-05-01 08:35:00|6786|6774|6787|6775|6792.4|6780.4|6783.3|6771.3|0
1588322400000|2020-05-01 08:40:00|6787.3|6775.3|6783.3|6771.3|6787.6|6775.6|6777.9|6765.9|0
1588322700000|2020-05-01 08:45:00|6783.8|6771.8|6786.6|6774.6|6786.6|6774.6|6777.2|6765.2|0
1588323000000|2020-05-01 08:50:00|6786.4|6774.4|6789.6|6777.6|6793.3|6781.3|6785.3|6773.3|0
1588323300000|2020-05-01 08:55:00|6790.6|6778.6|6793.3|6781.3|6794.9|6782.9|6787.4|6775.4|0
1588323600000|2020-05-01 09:00:00|6793.9|6781.9|6791.2|6779.2|6794.9|6782.9|6788|6776|0
1588323900000|2020-05-01 09:05:00|6790.6|6778.6|6790.1|6778.1|6794.9|6782.9|6788.5|6776.5|0
1588324200000|2020-05-01 09:10:00|6789.6|6777.6|6787.4|6775.4|6792.8|6780.8|6785.3|6773.3|0
1588324500000|2020-05-01 09:15:00|6787.2|6775.2|6783.7|6771.7|6788|6776|6782.1|6770.1|0
1588324800000|2020-05-01 09:20:00|6783.2|6771.2|6779.4|6767.4|6783.2|6771.2|6777.8|6765.8|0
1588325100000|2020-05-01 09:25:00|6778.3|6766.3|6785.9|6773.9|6788|6776|6777.8|6765.8|0
1588325400000|2020-05-01 09:30:00|6785.4|6773.4|6780.6|6768.6|6788|6776|6776.5|6764.5|0
1588325700000|2020-05-01 09:35:00|6781.1|6769.1|6783.8|6771.8|6785.6|6773.6|6777.1|6765.1|0
1588326000000|2020-05-01 09:40:00|6783.2|6771.2|6782.2|6770.2|6785.9|6773.9|6780|6768|0
1588326300000|2020-05-01 09:45:00|6781.6|6769.6|6778.5|6766.5|6781.6|6769.6|6776.8|6764.8|0
1588326600000|2020-05-01 09:50:00|6777.9|6765.9|6787|6775|6787.6|6775.6|6777.9|6765.9|0
1588326900000|2020-05-01 09:55:00|6787.6|6775.6|6781.7|6769.7|6787.6|6775.6|6781.7|6769.7|0
1588327200000|2020-05-01 10:00:00|6781.4|6769.4|6790.8|6778.8|6791.8|6779.8|6780.6|6768.6|0
1588327500000|2020-05-01 10:05:00|6791|6779|6788.6|6776.6|6791|6779|6784.9|6772.9|0
1588327800000|2020-05-01 10:10:00|6788.1|6776.1|6792.4|6780.4|6792.4|6780.4|6788.1|6776.1|0
1588328100000|2020-05-01 10:15:00|6791.3|6779.3|6796.1|6784.1|6797.2|6785.2|6788.1|6776.1|0
1588328400000|2020-05-01 10:20:00|6796.7|6784.7|6793.4|6781.4|6796.7|6784.7|6792.9|6780.9|0
1588328700000|2020-05-01 10:25:00|6793.2|6781.2|6791.3|6779.3|6795.1|6783.1|6790.5|6778.5|0
1588329000000|2020-05-01 10:30:00|6791.8|6779.8|6794|6782|6794.5|6782.5|6791.3|6779.3|0
1588329300000|2020-05-01 10:35:00|6794.3|6782.3|6788.9|6776.9|6797|6785|6788.9|6776.9|0
1588329600000|2020-05-01 10:40:00|6788.3|6776.3|6790.6|6778.6|6791.9|6779.9|6787.8|6775.8|0
1588329900000|2020-05-01 10:45:00|6790.9|6778.9|6783.6|6771.6|6795.4|6783.4|6783.6|6771.6|0
1588330200000|2020-05-01 10:50:00|6783.8|6771.8|6784.1|6772.1|6787.9|6775.9|6782|6770|0
1588330500000|2020-05-01 10:55:00|6783.6|6771.6|6789.5|6777.5|6789.7|6777.7|6782.5|6770.5|0
1588330800000|2020-05-01 11:00:00|6788.9|6776.9|6788.9|6776.9|6791.6|6779.6|6786.8|6774.8|0
1588331100000|2020-05-01 11:05:00|6789.2|6777.2|6785.2|6773.2|6790|6778|6779.3|6767.3|0
1588331400000|2020-05-01 11:10:00|6784.6|6772.6|6783.3|6771.3|6785.7|6773.7|6781.1|6769.1|0
1588331700000|2020-05-01 11:15:00|6783|6771|6781.7|6769.7|6785.9|6773.9|6780.1|6768.1|0
1588332000000|2020-05-01 11:20:00|6781.1|6769.1|6771.2|6759.2|6782.4|6770.4|6770.6|6758.6|0
1588332300000|2020-05-01 11:25:00|6770.9|6758.9|6772.8|6760.8|6774.9|6762.9|6769.6|6757.6|0
1588332600000|2020-05-01 11:30:00|6771.7|6759.7|6774.4|6762.4|6776.5|6764.5|6768|6756|0
1588332900000|2020-05-01 11:35:00|6774.9|6762.9|6777.6|6765.6|6777.6|6765.6|6774.4|6762.4|0
1588333200000|2020-05-01 11:40:00|6777.3|6765.3|6784|6772|6785.9|6773.9|6777.1|6765.1|0
1588333500000|2020-05-01 11:45:00|6784.3|6772.3|6788.8|6776.8|6792|6780|6783.5|6771.5|0
1588333800000|2020-05-01 11:50:00|6788.3|6776.3|6788.3|6776.3|6791|6779|6786.2|6774.2|0
1588334100000|2020-05-01 11:55:00|6787.8|6775.8|6786.2|6774.2|6788.3|6776.3|6783.5|6771.5|0
1588334400000|2020-05-01 12:00:00|6786.7|6774.7|6778.1|6766.1|6787.2|6775.2|6776.5|6764.5|0
1588334700000|2020-05-01 12:05:00|6778.7|6766.7|6784|6772|6786.2|6774.2|6776.5|6764.5|0
1588335000000|2020-05-01 12:10:00|6784.5|6772.5|6781.3|6769.3|6787.2|6775.2|6780.8|6768.8|0
1588335300000|2020-05-01 12:15:00|6780.8|6768.8|6776.1|6764.1|6781.9|6769.9|6775.6|6763.6|0
1588335600000|2020-05-01 12:20:00|6776.6|6764.6|6774|6762|6780.4|6768.4|6773.4|6761.4|0
1588335900000|2020-05-01 12:25:00|6774.5|6762.5|6780.9|6768.9|6781.4|6769.4|6772.9|6760.9|0
1588336200000|2020-05-01 12:30:00|6780.4|6768.4|6780.4|6768.4|6785.2|6773.2|6778.8|6766.8|0
1588336500000|2020-05-01 12:35:00|6780.9|6768.9|6780.4|6768.4|6783.6|6771.6|6776.6|6764.6|0
1588336800000|2020-05-01 12:40:00|6780.9|6768.9|6778.8|6766.8|6782.5|6770.5|6777.7|6765.7|0
1588337100000|2020-05-01 12:45:00|6778.2|6766.2|6779.3|6767.3|6786.3|6774.3|6776.6|6764.6|0
1588337400000|2020-05-01 12:50:00|6779.6|6767.6|6779.8|6767.8|6780.4|6768.4|6774.5|6762.5|0
1588337700000|2020-05-01 12:55:00|6780.4|6768.4|6781.4|6769.4|6783.6|6771.6|6778.2|6766.2|0
1588338000000|2020-05-01 13:00:00|6780.4|6768.4|6782|6770|6782.5|6770.5|6776.6|6764.6|0
1588338300000|2020-05-01 13:05:00|6780.4|6768.4|6782.5|6770.5|6785.2|6773.2|6778.2|6766.2|0
1588338600000|2020-05-01 13:10:00|6783.1|6771.1|6791.1|6779.1|6791.6|6779.6|6781.4|6769.4|0
1588338900000|2020-05-01 13:15:00|6791.4|6779.4|6800.7|6788.7|6802.1|6790.1|6790|6778|0
1588339200000|2020-05-01 13:20:00|6801.2|6789.2|6796.1|6784.1|6805|6793|6796.1|6784.1|0
1588339500000|2020-05-01 13:25:00|6796.6|6784.6|6796.4|6784.4|6798.2|6786.2|6792.9|6780.9|0
1588339800000|2020-05-01 13:30:00|6795.9|6783.9|6811.1|6799.1|6813.2|6801.2|6789.5|6777.5|0
1588340100000|2020-05-01 13:35:00|6810.5|6798.5|6784.8|6772.8|6811.6|6799.6|6784.3|6772.3|0
1588340400000|2020-05-01 13:40:00|6785.4|6773.4|6787.8|6775.8|6790.7|6778.7|6781.1|6769.1|0
1588340700000|2020-05-01 13:45:00|6788.1|6776.1|6792.8|6780.8|6793.8|6781.8|6784.2|6772.2|0
1588341000000|2020-05-01 13:50:00|6793.3|6781.3|6781|6769|6795.4|6783.4|6778.3|6766.3|0
1588341300000|2020-05-01 13:55:00|6780.4|6768.4|6789.4|6777.4|6791|6779|6778.1|6766.1|0
1588341600000|2020-05-01 14:00:00|6795.8|6783.8|6797.5|6785.5|6808.2|6796.2|6783.6|6771.6|0
1588341900000|2020-05-01 14:05:00|6798|6786|6796.4|6784.4|6806.6|6794.6|6793.2|6781.2|0
1588342200000|2020-05-01 14:10:00|6795.9|6783.9|6787.9|6775.9|6795.9|6783.9|6780.4|6768.4|0
1588342500000|2020-05-01 14:15:00|6787.3|6775.3|6776.1|6764.1|6792.1|6780.1|6775|6763|0
1588342800000|2020-05-01 14:20:00|6775|6763|6773.4|6761.4|6780.4|6768.4|6769.7|6757.7|0
1588343100000|2020-05-01 14:25:00|6773.9|6761.9|6786.8|6774.8|6787.9|6775.9|6773.4|6761.4|0
1588343400000|2020-05-01 14:30:00|6788.9|6776.9|6788.4|6776.4|6793.8|6781.8|6778.2|6766.2|0
1588343700000|2020-05-01 14:35:00|6789.5|6777.5|6794.3|6782.3|6800.2|6788.2|6787.9|6775.9|0
1588344000000|2020-05-01 14:40:00|6793.8|6781.8|6791.5|6779.5|6799.7|6787.7|6790.5|6778.5|0
1588344300000|2020-05-01 14:45:00|6791|6779|6794.7|6782.7|6797.4|6785.4|6788.3|6776.3|0
1588344600000|2020-05-01 14:50:00|6795.6|6783.6|6790.5|6778.5|6800.6|6788.6|6789.4|6777.4|0
1588344900000|2020-05-01 14:55:00|6791|6779|6787.2|6775.2|6798.5|6786.5|6785.6|6773.6|0
1588345200000|2020-05-01 15:00:00|6787.7|6775.7|6778.4|6766.4|6787.7|6775.7|6778.4|6766.4|0
1588345500000|2020-05-01 15:05:00|6777.9|6765.9|6780|6768|6781.1|6769.1|6774.1|6762.1|0
1588345800000|2020-05-01 15:10:00|6779.5|6767.5|6782.7|6770.7|6783.8|6771.8|6776.8|6764.8|0
1588346100000|2020-05-01 15:15:00|6782.2|6770.2|6769.6|6757.6|6782.7|6770.7|6769.6|6757.6|0
1588346400000|2020-05-01 15:20:00|6769.1|6757.1|6766.4|6754.4|6774.5|6762.5|6766.4|6754.4|0
1588346700000|2020-05-01 15:25:00|6767|6755|6761.8|6749.8|6769.6|6757.6|6761.6|6749.6|0
1588347000000|2020-05-01 15:30:00|6762.4|6750.4|6756.3|6744.3|6762.4|6750.4|6755|6743|0
1588347300000|2020-05-01 15:35:00|6756.8|6744.8|6763.7|6751.7|6763.9|6751.9|6755.7|6743.7|0
1588347600000|2020-05-01 15:40:00|6763.1|6751.1|6756|6744|6763.7|6751.7|6756|6744|0
1588347900000|2020-05-01 15:45:00|6756.2|6744.2|6741.1|6729.1|6756.8|6744.8|6740.3|6728.3|0
1588348200000|2020-05-01 15:50:00|6741.4|6729.4|6736.1|6724.1|6741.4|6729.4|6732.9|6720.9|0
1588348500000|2020-05-01 15:55:00|6736.6|6724.6|6737|6725|6738.5|6726.5|6730.9|6718.9|0
1588348800000|2020-05-01 16:00:00|6736.5|6724.5|6722.4|6710.4|6736.5|6724.5|6722.4|6710.4|0
1588349100000|2020-05-01 16:05:00|6721.9|6709.9|6728.9|6716.9|6733.2|6721.2|6721.4|6709.4|0
1588349400000|2020-05-01 16:10:00|6729.4|6717.4|6744.3|6732.3|6744.3|6732.3|6729.4|6717.4|0
1588349700000|2020-05-01 16:15:00|6744.8|6732.8|6736.2|6724.2|6744.8|6732.8|6735.2|6723.2|0
1588350000000|2020-05-01 16:20:00|6737.3|6725.3|6734.2|6722.2|6742.1|6730.1|6733.1|6721.1|0
1588350300000|2020-05-01 16:25:00|6733.7|6721.7|6731.3|6719.3|6737.4|6725.4|6731.3|6719.3|0
1588350600000|2020-05-01 16:30:00|6731.8|6719.8|6738.8|6726.8|6738.8|6726.8|6725.9|6713.9|0
1588350900000|2020-05-01 16:35:00|6739.3|6727.3|6729.2|6717.2|6739.3|6727.3|6728.6|6716.6|0
1588351200000|2020-05-01 16:40:00|6728.6|6716.6|6721|6709|6731.8|6719.8|6715.8|6703.8|0
1588351500000|2020-05-01 16:45:00|6721.2|6709.2|6729.3|6717.3|6731.1|6719.1|6721|6709|0
1588351800000|2020-05-01 16:50:00|6729.5|6717.5|6732.2|6720.2|6733.8|6721.8|6726.9|6714.9|0
1588352100000|2020-05-01 16:55:00|6732.7|6720.7|6731.1|6719.1|6734.9|6722.9|6729.5|6717.5|0
1588352400000|2020-05-01 17:00:00|6731.7|6719.7|6739.7|6727.7|6740.3|6728.3|6730.6|6718.6|0
1588352700000|2020-05-01 17:05:00|6739.2|6727.2|6732.7|6720.7|6740.3|6728.3|6732.7|6720.7|0
1588353000000|2020-05-01 17:10:00|6733.3|6721.3|6726.9|6714.9|6736.5|6724.5|6726.9|6714.9|0
1588353300000|2020-05-01 17:15:00|6727.4|6715.4|6720.5|6708.5|6730.1|6718.1|6718.3|6706.3|0
1588353600000|2020-05-01 17:20:00|6719.9|6707.9|6715.6|6703.6|6722.6|6710.6|6715.6|6703.6|0
1588353900000|2020-05-01 17:25:00|6716.2|6704.2|6727.4|6715.4|6728.5|6716.5|6716.2|6704.2|0
1588354200000|2020-05-01 17:30:00|6728|6716|6726.3|6714.3|6733.3|6721.3|6724.8|6712.8|0
1588354500000|2020-05-01 17:35:00|6725.8|6713.8|6718.8|6706.8|6725.8|6713.8|6718.3|6706.3|0
1588354800000|2020-05-01 17:40:00|6719.4|6707.4|6722.6|6710.6|6724.7|6712.7|6717.2|6705.2|0
1588355100000|2020-05-01 17:45:00|6722.8|6710.8|6719.9|6707.9|6722.8|6710.8|6714.5|6702.5|0
1588355400000|2020-05-01 17:50:00|6719.4|6707.4|6717.7|6705.7|6723.6|6711.6|6716.6|6704.6|0
1588355700000|2020-05-01 17:55:00|6718.2|6706.2|6723.8|6711.8|6723.8|6711.8|6717.7|6705.7|0
1588356000000|2020-05-01 18:00:00|6723.3|6711.3|6728.9|6716.9|6731.1|6719.1|6715.8|6703.8|0
1588356300000|2020-05-01 18:05:00|6729.5|6717.5|6724.6|6712.6|6732.7|6720.7|6723.6|6711.6|0
1588356600000|2020-05-01 18:10:00|6725.2|6713.2|6720.4|6708.4|6727.9|6715.9|6719.3|6707.3|0
1588356900000|2020-05-01 18:15:00|6720.9|6708.9|6728.9|6716.9|6729.5|6717.5|6719.3|6707.3|0
1588357200000|2020-05-01 18:20:00|6729.5|6717.5|6740.7|6728.7|6741.8|6729.8|6728.9|6716.9|0
1588357500000|2020-05-01 18:25:00|6741.3|6729.3|6741.3|6729.3|6743.7|6731.7|6737.9|6725.9|0
1588357800000|2020-05-01 18:30:00|6741.6|6729.6|6734.8|6722.8|6741.6|6729.6|6733.2|6721.2|0
1588358100000|2020-05-01 18:35:00|6735.4|6723.4|6739.4|6727.4|6741|6729|6732.7|6720.7|0
1588358400000|2020-05-01 18:40:00|6738.9|6726.9|6734.1|6722.1|6742.1|6730.1|6733.5|6721.5|0
1588358700000|2020-05-01 18:45:00|6733.8|6721.8|6734.6|6722.6|6738.4|6726.4|6731.4|6719.4|0
1588359000000|2020-05-01 18:50:00|6734.1|6722.1|6734.6|6722.6|6734.6|6722.6|6727.1|6715.1|0
1588359300000|2020-05-01 18:55:00|6735.7|6723.7|6737.8|6725.8|6739.4|6727.4|6732.5|6720.5|0
1588359600000|2020-05-01 19:00:00|6738.4|6726.4|6735.7|6723.7|6744.3|6732.3|6733.5|6721.5|0
1588359900000|2020-05-01 19:05:00|6735.1|6723.1|6739.2|6727.2|6740.5|6728.5|6731.9|6719.9|0
1588360200000|2020-05-01 19:10:00|6739.4|6727.4|6749.8|6737.8|6752.8|6740.8|6736.2|6724.2|0
1588360500000|2020-05-01 19:15:00|6749.3|6737.3|6751.6|6739.6|6755.2|6743.2|6748.8|6736.8|0
1588360800000|2020-05-01 19:20:00|6751.3|6739.3|6744.6|6732.6|6754.8|6742.8|6744.6|6732.6|0
1588361100000|2020-05-01 19:25:00|6744.1|6732.1|6740.3|6728.3|6744.6|6732.6|6736.6|6724.6|0
1588361400000|2020-05-01 19:30:00|6740.8|6728.8|6732.3|6720.3|6744.6|6732.6|6731.2|6719.2|0
1588361700000|2020-05-01 19:35:00|6731.7|6719.7|6736.6|6724.6|6737.6|6725.6|6727.4|6715.4|0
1588362000000|2020-05-01 19:40:00|6737.1|6725.1|6736.6|6724.6|6745.1|6733.1|6730.7|6718.7|0
1588362300000|2020-05-01 19:45:00|6736|6724|6740.8|6728.8|6742.5|6730.5|6725.8|6713.8|0
1588362600000|2020-05-01 19:50:00|6732.8|6720.8|6725.3|6713.3|6735.5|6723.5|6721.4|6709.4|0
1588362900000|2020-05-01 19:55:00|6726.4|6714.4|6748.3|6736.3|6748.4|6736.4|6725.3|6713.3|0
1588363200000|2020-05-01 20:00:00|6748.5|6736.5|6743.9|6731.9|6754|6742|6743.9|6731.9|0
1588363500000|2020-05-01 20:05:00|6744.3|6732.3|6746|6734|6746.5|6734.5|6743.4|6731.4|0
1588363800000|2020-05-01 20:10:00|6745.9|6733.9|6742|6730|6746|6734|6741.5|6729.5|0
1588364100000|2020-05-01 20:15:00|6741.9|6729.9|6741.7|6729.7|6742.6|6730.6|6741.1|6729.1|0
1588364400000|2020-05-01 20:20:00|6741.9|6729.9|6741.3|6729.3|6742.1|6730.1|6741.3|6729.3|0
1588364700000|2020-05-01 20:25:00|6741.5|6729.5|6741.1|6729.1|6741.5|6729.5|6740.6|6728.6|0
1588365000000|2020-05-01 20:30:00|6741|6729|6736.5|6724.5|6741|6729|6735.4|6723.4|0
1588365300000|2020-05-01 20:35:00|6736.6|6724.6|6733.7|6721.7|6737|6725|6732.3|6720.3|0
1588365600000|2020-05-01 20:40:00|6733.8|6721.8|6731.1|6719.1|6734.9|6722.9|6730.7|6718.7|0
1588365900000|2020-05-01 20:45:00|6731.2|6719.2|6733.3|6721.3|6733.7|6721.7|6730.7|6718.7|0
1588366200000|2020-05-01 20:50:00|6733.7|6721.7|6733.7|6721.7|6734.4|6722.4|6731.6|6719.6|0
1588366500000|2020-05-01 20:55:00|6733.3|6721.3|6733|6721|6739.1|6727.1|6731.6|6719.6|0
1588543200000|2020-05-03 22:00:00|6665.2|6653.2|6666.8|6654.8|6672.6|6660.6|6664.6|6652.6|0
1588543500000|2020-05-03 22:05:00|6667.9|6655.9|6674.5|6662.5|6677.4|6665.4|6667.9|6655.9|0
1588543800000|2020-05-03 22:10:00|6674.4|6662.4|6675.8|6663.8|6683.6|6671.6|6670|6658|0
1588544100000|2020-05-03 22:15:00|6675.9|6663.9|6671.3|6659.3|6677.7|6665.7|6665.4|6653.4|0
1588544400000|2020-05-03 22:20:00|6670.8|6658.8|6663.7|6651.7|6671.8|6659.8|6662.5|6650.5|0
1588544700000|2020-05-03 22:25:00|6663.8|6651.8|6659.5|6647.5|6667.5|6655.5|6653.4|6641.4|0
1588545000000|2020-05-03 22:30:00|6659.3|6647.3|6661.2|6649.2|6665.7|6653.7|6656.9|6644.9|0
1588545300000|2020-05-03 22:35:00|6661.7|6649.7|6650.1|6638.1|6661.7|6649.7|6648.5|6636.5|0
1588545600000|2020-05-03 22:40:00|6650.3|6638.3|6643.4|6631.4|6655.3|6643.3|6642.9|6630.9|0
1588545900000|2020-05-03 22:45:00|6643.6|6631.6|6646.2|6634.2|6647.6|6635.6|6640|6628|0
1588546200000|2020-05-03 22:50:00|6646.4|6634.4|6645.6|6633.6|6647.6|6635.6|6639.8|6627.8|0
1588546500000|2020-05-03 22:55:00|6645.4|6633.4|6649.6|6637.6|6650.6|6638.6|6642.3|6630.3|0
1588546800000|2020-05-03 23:00:00|6649.7|6637.7|6649.2|6637.2|6656.5|6644.5|6648|6636|0
1588547100000|2020-05-03 23:05:00|6649.1|6637.1|6650.4|6638.4|6653.7|6641.7|6639.6|6627.6|0
1588547400000|2020-05-03 23:10:00|6650.2|6638.2|6654.5|6642.5|6656.3|6644.3|6645.9|6633.9|0
1588547700000|2020-05-03 23:15:00|6654.6|6642.6|6656.6|6644.6|6659.9|6647.9|6652.9|6640.9|0
1588548000000|2020-05-03 23:20:00|6656.4|6644.4|6658.8|6646.8|6659.5|6647.5|6653.6|6641.6|0
1588548300000|2020-05-03 23:25:00|6658.3|6646.3|6658.9|6646.9|6661.3|6649.3|6655.7|6643.7|0
1588548600000|2020-05-03 23:30:00|6659.2|6647.2|6647.1|6635.1|6659.4|6647.4|6647.1|6635.1|0
1588548900000|2020-05-03 23:35:00|6646.9|6634.9|6647.4|6635.4|6647.4|6635.4|6641.1|6629.1|0
1588549200000|2020-05-03 23:40:00|6647.2|6635.2|6636.3|6624.3|6648.2|6636.2|6636.1|6624.1|0
1588549500000|2020-05-03 23:45:00|6636.6|6624.6|6639.2|6627.2|6639.9|6627.9|6632.3|6620.3|0
1588549800000|2020-05-03 23:50:00|6639.1|6627.1|6636.1|6624.1|6639.9|6627.9|6635.6|6623.6|0
1588550100000|2020-05-03 23:55:00|6636|6624|6639.2|6627.2|6640.8|6628.8|6635.8|6623.8|0
1588550400000|2020-05-04 00:00:00|6640.3|6628.3|6643.6|6631.6|6648.4|6636.4|6639.2|6627.2|0
1588550700000|2020-05-04 00:05:00|6643.7|6631.7|6642.9|6630.9|6647.2|6635.2|6640.8|6628.8|0
1588551000000|2020-05-04 00:10:00|6643.2|6631.2|6653.1|6641.1|6653.1|6641.1|6641.3|6629.3|0
1588551300000|2020-05-04 00:15:00|6653.2|6641.2|6653.9|6641.9|6663.1|6651.1|6627.4|6615.4|0
1588551600000|2020-05-04 00:20:00|6654.3|6642.3|6648.1|6636.1|6660.8|6648.8|6648|6636|0
1588551900000|2020-05-04 00:25:00|6648|6636|6645.5|6633.5|6651.5|6639.5|6643.2|6631.2|0
1588552200000|2020-05-04 00:30:00|6645.6|6633.6|6643.1|6631.1|6654.9|6642.9|6643.1|6631.1|0
1588552500000|2020-05-04 00:35:00|6643.6|6631.6|6639.9|6627.9|6647.9|6635.9|6639.9|6627.9|0
1588552800000|2020-05-04 00:40:00|6640|6628|6641.4|6629.4|6650.4|6638.4|6636.6|6624.6|0
1588553100000|2020-05-04 00:45:00|6642.3|6630.3|6636.4|6624.4|6648.2|6636.2|6632|6620|0
1588553400000|2020-05-04 00:50:00|6636.3|6624.3|6618.3|6606.3|6636.3|6624.3|6614.8|6602.8|0
1588553700000|2020-05-04 00:55:00|6617.2|6605.2|6631.7|6619.7|6631.8|6619.8|6613.6|6601.6|0
1588554000000|2020-05-04 01:00:00|6631.8|6619.8|6645.6|6633.6|6645.6|6633.6|6631.8|6619.8|0
1588554300000|2020-05-04 01:05:00|6645.7|6633.7|6645.8|6633.8|6652.8|6640.8|6645.7|6633.7|0
1588554600000|2020-05-04 01:10:00|6645|6633|6646.1|6634.1|6648.4|6636.4|6636.6|6624.6|0
1588554900000|2020-05-04 01:15:00|6646|6634|6657.9|6645.9|6660.3|6648.3|6642.5|6630.5|0
1588555200000|2020-05-04 01:20:00|6658|6646|6648.7|6636.7|6660.3|6648.3|6648.6|6636.6|0
1588555500000|2020-05-04 01:25:00|6648.8|6636.8|6660.3|6648.3|6660.3|6648.3|6648.7|6636.7|0
1588555800000|2020-05-04 01:30:00|6660.2|6648.2|6660.9|6648.9|6664.7|6652.7|6660.2|6648.2|0
1588556100000|2020-05-04 01:35:00|6660.8|6648.8|6656.5|6644.5|6662.2|6650.2|6654.2|6642.2|0
1588556400000|2020-05-04 01:40:00|6655.7|6643.7|6654.2|6642.2|6663.3|6651.3|6653|6641|0
1588556700000|2020-05-04 01:45:00|6653.8|6641.8|6652|6640|6656.5|6644.5|6647.2|6635.2|0
1588557000000|2020-05-04 01:50:00|6652.1|6640.1|6663.5|6651.5|6663.8|6651.8|6647.4|6635.4|0
1588557300000|2020-05-04 01:55:00|6663.6|6651.6|6666|6654|6668.4|6656.4|6663.5|6651.5|0
1588557600000|2020-05-04 02:00:00|6665.1|6653.1|6665.9|6653.9|6665.9|6653.9|6661.3|6649.3|0
1588557900000|2020-05-04 02:05:00|6665.8|6653.8|6659.1|6647.1|6665.8|6653.8|6659|6647|0
1588558200000|2020-05-04 02:10:00|6659|6647|6649.9|6637.9|6659.1|6647.1|6649.7|6637.7|0
1588558500000|2020-05-04 02:15:00|6649.8|6637.8|6656.8|6644.8|6659.1|6647.1|6647.5|6635.5|0
1588558800000|2020-05-04 02:20:00|6656.9|6644.9|6656.7|6644.7|6663.7|6651.7|6656.7|6644.7|0
1588559100000|2020-05-04 02:25:00|6656.8|6644.8|6665.9|6653.9|6668.2|6656.2|6656.7|6644.7|0
1588559400000|2020-05-04 02:30:00|6666.3|6654.3|6672.6|6660.6|6672.6|6660.6|6665.8|6653.8|0
1588559700000|2020-05-04 02:35:00|6671.7|6659.7|6672.8|6660.8|6672.9|6660.9|6670.2|6658.2|0
1588560000000|2020-05-04 02:40:00|6671.7|6659.7|6670.8|6658.8|6675.3|6663.3|6668.5|6656.5|0
1588560300000|2020-05-04 02:45:00|6670.7|6658.7|6670.7|6658.7|6670.8|6658.8|6666.2|6654.2|0
1588560600000|2020-05-04 02:50:00|6669.9|6657.9|6668.4|6656.4|6670.8|6658.8|6668.4|6656.4|0
1588560900000|2020-05-04 02:55:00|6668.5|6656.5|6661.8|6649.8|6668.5|6656.5|6659.4|6647.4|0
1588561200000|2020-05-04 03:00:00|6661.9|6649.9|6669.9|6657.9|6670|6658|6661.8|6649.8|0
1588561500000|2020-05-04 03:05:00|6670.3|6658.3|6675.8|6663.8|6685.1|6673.1|6662.2|6650.2|0
1588561800000|2020-05-04 03:10:00|6676.6|6664.6|6675.8|6663.8|6682.6|6670.6|6675.7|6663.7|0
1588562100000|2020-05-04 03:15:00|6674.9|6662.9|6673.4|6661.4|6675.8|6663.8|6671.1|6659.1|0
1588562400000|2020-05-04 03:20:00|6673.5|6661.5|6673.5|6661.5|6675.7|6663.7|6666.5|6654.5|0
1588562700000|2020-05-04 03:25:00|6671.2|6659.2|6668.9|6656.9|6675.9|6663.9|6668.9|6656.9|0
1588563000000|2020-05-04 03:30:00|6669|6657|6671.2|6659.2|6673.6|6661.6|6668.9|6656.9|0
1588563300000|2020-05-04 03:35:00|6671.3|6659.3|6676|6664|6678.3|6666.3|6670.1|6658.1|0
1588563600000|2020-05-04 03:40:00|6676.1|6664.1|6685.2|6673.2|6685.2|6673.2|6676|6664|0
1588563900000|2020-05-04 03:45:00|6685.1|6673.1|6685.2|6673.2|6692.1|6680.1|6685.1|6673.1|0
1588564200000|2020-05-04 03:50:00|6685.1|6673.1|6689|6677|6691.2|6679.2|6685.1|6673.1|0
1588564500000|2020-05-04 03:55:00|6688.5|6676.5|6689.1|6677.1|6691.3|6679.3|6686.7|6674.7|0
1588564800000|2020-05-04 04:00:00|6689|6677|6686.7|6674.7|6689|6677|6684.4|6672.4|0
1588565100000|2020-05-04 04:05:00|6685.9|6673.9|6691.2|6679.2|6693.7|6681.7|6684.5|6672.5|0
1588565400000|2020-05-04 04:10:00|6691.3|6679.3|6687.2|6675.2|6691.3|6679.3|6686.1|6674.1|0
1588565700000|2020-05-04 04:15:00|6686.7|6674.7|6681|6669|6686.8|6674.8|6678.7|6666.7|0
1588566000000|2020-05-04 04:20:00|6680.9|6668.9|6680.8|6668.8|6683.1|6671.1|6678.6|6666.6|0
1588566300000|2020-05-04 04:25:00|6680.4|6668.4|6671.3|6659.3|6687.8|6675.8|6671.3|6659.3|0
1588566600000|2020-05-04 04:30:00|6671.6|6659.6|6675|6663|6678.7|6666.7|6669.3|6657.3|0
1588566900000|2020-05-04 04:35:00|6673.9|6661.9|6677|6665|6678.5|6666.5|6673.9|6661.9|0
1588567200000|2020-05-04 04:40:00|6677.1|6665.1|6681.7|6669.7|6682.8|6670.8|6677|6665|0
1588567500000|2020-05-04 04:45:00|6682.1|6670.1|6688.7|6676.7|6688.7|6676.7|6681.7|6669.7|0
1588567800000|2020-05-04 04:50:00|6688.3|6676.3|6678.4|6666.4|6688.3|6676.3|6677.2|6665.2|0
1588568100000|2020-05-04 04:55:00|6677.9|6665.9|6679.5|6667.5|6685.4|6673.4|6677.3|6665.3|0
1588568400000|2020-05-04 05:00:00|6679.6|6667.6|6674.9|6662.9|6684.2|6672.2|6674.9|6662.9|0
1588568700000|2020-05-04 05:05:00|6675|6663|6679.2|6667.2|6679.3|6667.3|6674.8|6662.8|0
1588569000000|2020-05-04 05:10:00|6679.3|6667.3|6686.4|6674.4|6688.7|6676.7|6679.3|6667.3|0
1588569300000|2020-05-04 05:15:00|6686.3|6674.3|6687.8|6675.8|6689|6677|6682.1|6670.1|0
1588569600000|2020-05-04 05:20:00|6687.9|6675.9|6686.3|6674.3|6689|6677|6684.4|6672.4|0
1588569900000|2020-05-04 05:25:00|6686.2|6674.2|6686.6|6674.6|6689|6677|6681.7|6669.7|0
1588570200000|2020-05-04 05:30:00|6687|6675|6678.3|6666.3|6687.7|6675.7|6677.2|6665.2|0
1588570500000|2020-05-04 05:35:00|6678.4|6666.4|6675.1|6663.1|6686.5|6674.5|6675.1|6663.1|0
1588570800000|2020-05-04 05:40:00|6674.7|6662.7|6672.8|6660.8|6675.1|6663.1|6668.3|6656.3|0
1588571100000|2020-05-04 05:45:00|6672.4|6660.4|6675.2|6663.2|6679.7|6667.7|6670.5|6658.5|0
1588571400000|2020-05-04 05:50:00|6675.6|6663.6|6665.9|6653.9|6678.6|6666.6|6665.9|6653.9|0
1588571700000|2020-05-04 05:55:00|6665.1|6653.1|6675.2|6663.2|6679.7|6667.7|6654.6|6642.6|0
1588572000000|2020-05-04 06:00:00|6675.3|6663.3|6698.3|6693.3|6702.3|6697.3|6673.1|6661.1|33
1588572300000|2020-05-04 06:05:00|6698.8|6693.8|6721.8|6716.8|6727.3|6722.3|6697.8|6692.8|34
1588572600000|2020-05-04 06:10:00|6722.3|6717.3|6719.8|6714.8|6730.3|6725.3|6707.8|6702.8|23
1588572900000|2020-05-04 06:15:00|6716.3|6711.3|6711.8|6706.8|6719.8|6714.8|6710.3|6705.3|7
1588573200000|2020-05-04 06:20:00|6717.8|6712.8|6699.3|6694.3|6729.8|6724.8|6696.8|6691.8|66
1588573500000|2020-05-04 06:25:00|6701.8|6696.8|6736.8|6731.8|6736.8|6731.8|6691.8|6686.8|109
1588573800000|2020-05-04 06:30:00|6734.3|6729.3|6738.3|6733.3|6740.3|6735.3|6733.8|6728.8|50
1588574100000|2020-05-04 06:35:00|6738.8|6733.8|6753.3|6748.3|6753.3|6748.3|6738.8|6733.8|4
1588574400000|2020-05-04 06:40:00|6753.8|6748.8|6758.3|6753.3|6758.8|6753.8|6753.3|6748.3|3
1588574700000|2020-05-04 06:45:00|6758.8|6753.8|6760.8|6755.8|6775.3|6770.3|6758.3|6753.3|9
1588575000000|2020-05-04 06:50:00|6761.3|6756.3|6754.8|6749.8|6769.8|6764.8|6753.8|6748.8|7
1588575300000|2020-05-04 06:55:00|6756.3|6751.3|6769.3|6764.3|6769.3|6764.3|6756.3|6751.3|28
1588575600000|2020-05-04 07:00:00|6776.3|6771.3|6700.3|6695.3|6797.3|6792.3|6699.3|6694.3|434
1588575900000|2020-05-04 07:05:00|6700.8|6695.8|6742.8|6737.8|6748.3|6743.3|6699.8|6694.8|382
1588576200000|2020-05-04 07:10:00|6743.3|6738.3|6728.8|6723.8|6743.3|6738.3|6726.8|6721.8|130
1588576500000|2020-05-04 07:15:00|6729.3|6724.3|6717.8|6712.8|6731.8|6726.8|6717.8|6712.8|98
1588576800000|2020-05-04 07:20:00|6717.3|6712.3|6708.8|6703.8|6717.3|6712.3|6694.8|6689.8|189
1588577100000|2020-05-04 07:25:00|6709.8|6704.8|6703.8|6698.8|6712.8|6707.8|6699.3|6694.3|97
1588577400000|2020-05-04 07:30:00|6705.3|6700.3|6708.8|6703.8|6715.3|6710.3|6701.3|6696.3|149
1588577700000|2020-05-04 07:35:00|6707.8|6702.8|6724.8|6719.8|6724.8|6719.8|6705.3|6700.3|108
1588578000000|2020-05-04 07:40:00|6723.7|6718.7|6743.7|6738.7|6746.7|6741.7|6722.7|6717.7|228
1588578300000|2020-05-04 07:45:00|6744.2|6739.2|6757.7|6752.7|6757.7|6752.7|6738.7|6733.7|105
1588578600000|2020-05-04 07:50:00|6757.2|6752.2|6750.7|6745.7|6757.2|6752.2|6746.7|6741.7|68
1588578900000|2020-05-04 07:55:00|6751.2|6746.2|6753.2|6748.2|6765.7|6760.7|6748.7|6743.7|65
1588579200000|2020-05-04 08:00:00|6754.7|6749.7|6765.7|6760.7|6767.7|6762.7|6746.7|6741.7|48
1588579500000|2020-05-04 08:05:00|6764.7|6759.7|6749.7|6744.7|6764.7|6759.7|6743.7|6738.7|54
1588579800000|2020-05-04 08:10:00|6750.2|6745.2|6739.7|6734.7|6753.7|6748.7|6735.7|6730.7|44
1588580100000|2020-05-04 08:15:00|6739.2|6734.2|6734.2|6729.2|6740.7|6735.7|6728.7|6723.7|25
1588580400000|2020-05-04 08:20:00|6733.7|6728.7|6737.2|6732.2|6744.2|6739.2|6731.7|6726.7|71
1588580700000|2020-05-04 08:25:00|6738.2|6733.2|6744.7|6739.7|6751.7|6746.7|6738.2|6733.2|30
1588581000000|2020-05-04 08:30:00|6742.2|6737.2|6720.7|6715.7|6742.7|6737.7|6720.7|6715.7|124
1588581300000|2020-05-04 08:35:00|6721.2|6716.2|6712.2|6707.2|6721.2|6716.2|6711.7|6706.7|23
1588581600000|2020-05-04 08:40:00|6713.2|6708.2|6721.7|6716.7|6727.2|6722.2|6711.2|6706.2|119
1588581900000|2020-05-04 08:45:00|6722.2|6717.2|6729.7|6724.7|6744.7|6739.7|6722.2|6717.2|40
1588582200000|2020-05-04 08:50:00|6729.2|6724.2|6723.7|6718.7|6733.7|6728.7|6717.7|6712.7|44
1588582500000|2020-05-04 08:55:00|6723.2|6718.2|6719.2|6714.2|6728.2|6723.2|6718.7|6713.7|43
1588582800000|2020-05-04 09:00:00|6718.7|6713.7|6709.7|6704.7|6719.7|6714.7|6709.7|6704.7|45
1588583100000|2020-05-04 09:05:00|6710.2|6705.2|6711.7|6706.7|6718.2|6713.2|6708.2|6703.2|91
1588583400000|2020-05-04 09:10:00|6711.2|6706.2|6707.2|6702.2|6713.2|6708.2|6705.2|6700.2|75
1588583700000|2020-05-04 09:15:00|6706.2|6701.2|6701.7|6696.7|6706.2|6701.2|6699.7|6694.7|41
1588584000000|2020-05-04 09:20:00|6701.2|6696.2|6680.7|6675.7|6701.7|6696.7|6678.7|6673.7|63
1588584300000|2020-05-04 09:25:00|6680.2|6675.2|6683.2|6678.2|6683.7|6678.7|6677.7|6672.7|55
1588584600000|2020-05-04 09:30:00|6683.7|6678.7|6688.7|6683.7|6689.2|6684.2|6683.2|6678.2|110
1588584900000|2020-05-04 09:35:00|6688.2|6683.2|6689.7|6684.7|6696.2|6691.2|6686.2|6681.2|35
1588585200000|2020-05-04 09:40:00|6690.2|6685.2|6701.7|6696.7|6704.7|6699.7|6689.7|6684.7|19
1588585500000|2020-05-04 09:45:00|6700.7|6695.7|6704.7|6699.7|6708.7|6703.7|6700.7|6695.7|41
1588585800000|2020-05-04 09:50:00|6705.2|6700.2|6706.7|6701.7|6710.2|6705.2|6702.7|6697.7|26
1588586100000|2020-05-04 09:55:00|6706.2|6701.2|6712.2|6707.2|6712.2|6707.2|6703.2|6698.2|30
1588586400000|2020-05-04 10:00:00|6711.7|6706.7|6707.2|6702.2|6716.7|6711.7|6707.2|6702.2|29
1588586700000|2020-05-04 10:05:00|6706.7|6701.7|6720.7|6715.7|6722.7|6717.7|6706.7|6701.7|30
1588587000000|2020-05-04 10:10:00|6721.2|6716.2|6734.7|6729.7|6734.7|6729.7|6720.7|6715.7|41
1588587300000|2020-05-04 10:15:00|6735.2|6730.2|6752.7|6747.7|6754.7|6749.7|6735.2|6730.2|59
1588587600000|2020-05-04 10:20:00|6753.2|6748.2|6743.2|6738.2|6755.7|6750.7|6743.2|6738.2|38
1588587900000|2020-05-04 10:25:00|6743.7|6738.7|6740.7|6735.7|6743.7|6738.7|6736.7|6731.7|23
1588588200000|2020-05-04 10:30:00|6741.2|6736.2|6738.2|6733.2|6746.7|6741.7|6737.7|6732.7|46
1588588500000|2020-05-04 10:35:00|6738.7|6733.7|6739.2|6734.2|6741.7|6736.7|6733.7|6728.7|18
1588588800000|2020-05-04 10:40:00|6739.7|6734.7|6749.7|6744.7|6757.2|6752.2|6739.7|6734.7|80
1588589100000|2020-05-04 10:45:00|6749.2|6744.2|6747.7|6742.7|6749.2|6744.2|6742.7|6737.7|10
1588589400000|2020-05-04 10:50:00|6748.2|6743.2|6737.7|6732.7|6748.2|6743.2|6737.7|6732.7|69
1588589700000|2020-05-04 10:55:00|6735.7|6730.7|6733.2|6728.2|6736.7|6731.7|6728.2|6723.2|65
1588590000000|2020-05-04 11:00:00|6733.7|6728.7|6737.7|6732.7|6737.7|6732.7|6725.7|6720.7|21
1588590300000|2020-05-04 11:05:00|6737.2|6732.2|6736.2|6731.2|6743.2|6738.2|6734.7|6729.7|18
1588590600000|2020-05-04 11:10:00|6737.2|6732.2|6743.2|6738.2|6744.2|6739.2|6737.2|6732.2|13
1588590900000|2020-05-04 11:15:00|6742.7|6737.7|6740.7|6735.7|6744.2|6739.2|6736.2|6731.2|36
1588591200000|2020-05-04 11:20:00|6740.2|6735.2|6725.2|6720.2|6740.2|6735.2|6723.2|6718.2|41
1588591500000|2020-05-04 11:25:00|6727.2|6722.2|6737.7|6732.7|6739.7|6734.7|6726.2|6721.2|25
1588591800000|2020-05-04 11:30:00|6738.2|6733.2|6742.2|6737.2|6743.2|6738.2|6737.7|6732.7|13
1588592100000|2020-05-04 11:35:00|6743.2|6738.2|6747.2|6742.2|6749.2|6744.2|6739.7|6734.7|56
1588592400000|2020-05-04 11:40:00|6747.1|6742.1|6738.1|6733.1|6747.1|6742.1|6738.1|6733.1|54
1588592700000|2020-05-04 11:45:00|6738.6|6733.6|6741.1|6736.1|6741.6|6736.6|6736.1|6731.1|30
1588593000000|2020-05-04 11:50:00|6741.6|6736.6|6750.6|6745.6|6752.6|6747.6|6739.1|6734.1|17
1588593300000|2020-05-04 11:55:00|6751.1|6746.1|6751.1|6746.1|6755.1|6750.1|6749.6|6744.6|51
1588593600000|2020-05-04 12:00:00|6749.1|6744.1|6743.6|6738.6|6749.1|6744.1|6741.1|6736.1|32
1588593900000|2020-05-04 12:05:00|6744.1|6739.1|6757.1|6752.1|6757.1|6752.1|6742.1|6737.1|36
1588594200000|2020-05-04 12:10:00|6757.6|6752.6|6762.1|6757.1|6766.1|6761.1|6757.6|6752.6|57
1588594500000|2020-05-04 12:15:00|6761.6|6756.6|6759.1|6754.1|6762.1|6757.1|6757.6|6752.6|29
1588594800000|2020-05-04 12:20:00|6758.1|6753.1|6763.1|6758.1|6766.1|6761.1|6758.1|6753.1|21
1588595100000|2020-05-04 12:25:00|6764.6|6759.6|6763.1|6758.1|6770.1|6765.1|6760.6|6755.6|55
1588595400000|2020-05-04 12:30:00|6762.6|6757.6|6759.1|6754.1|6765.6|6760.6|6758.1|6753.1|21
1588595700000|2020-05-04 12:35:00|6758.6|6753.6|6750.1|6745.1|6760.1|6755.1|6746.6|6741.6|45
1588596000000|2020-05-04 12:40:00|6750.6|6745.6|6753.1|6748.1|6755.6|6750.6|6750.6|6745.6|51
1588596300000|2020-05-04 12:45:00|6753.6|6748.6|6738.1|6733.1|6754.1|6749.1|6734.6|6729.6|21
1588596600000|2020-05-04 12:50:00|6738.6|6733.6|6727.1|6722.1|6742.6|6737.6|6727.1|6722.1|90
1588596900000|2020-05-04 12:55:00|6726.6|6721.6|6715.6|6710.6|6729.1|6724.1|6714.6|6709.6|110
1588597200000|2020-05-04 13:00:00|6715.1|6710.1|6702.6|6697.6|6718.6|6713.6|6702.6|6697.6|139
1588597500000|2020-05-04 13:05:00|6703.1|6698.1|6700.6|6695.6|6704.1|6699.1|6698.1|6693.1|33
1588597800000|2020-05-04 13:10:00|6701.1|6696.1|6721.6|6716.6|6725.1|6720.1|6700.6|6695.6|75
1588598100000|2020-05-04 13:15:00|6719.6|6714.6|6719.1|6714.1|6721.6|6716.6|6716.6|6711.6|10
1588598400000|2020-05-04 13:20:00|6718.6|6713.6|6738.6|6733.6|6741.6|6736.6|6717.6|6712.6|60
1588598700000|2020-05-04 13:25:00|6739.6|6734.6|6727.6|6722.6|6743.1|6738.1|6726.6|6721.6|35
1588599000000|2020-05-04 13:30:00|6728.1|6723.1|6717.6|6712.6|6732.1|6727.1|6712.6|6707.6|114
1588599300000|2020-05-04 13:35:00|6717.1|6712.1|6710.1|6705.1|6717.1|6712.1|6709.6|6704.6|49
1588599600000|2020-05-04 13:40:00|6710.6|6705.6|6708.6|6703.6|6710.6|6705.6|6700.6|6695.6|47
1588599900000|2020-05-04 13:45:00|6708.1|6703.1|6719.1|6714.1|6719.1|6714.1|6705.1|6700.1|65
1588600200000|2020-05-04 13:50:00|6718.6|6713.6|6730.1|6725.1|6734.6|6729.6|6717.1|6712.1|47
1588600500000|2020-05-04 13:55:00|6730.6|6725.6|6722.1|6717.1|6731.1|6726.1|6722.1|6717.1|30
1588600800000|2020-05-04 14:00:00|6721.1|6716.1|6748.6|6743.6|6751.6|6746.6|6720.6|6715.6|89
1588601100000|2020-05-04 14:05:00|6749.1|6744.1|6731.6|6726.6|6753.1|6748.1|6731.6|6726.6|54
1588601400000|2020-05-04 14:10:00|6733.7|6728.7|6737.2|6732.2|6742.2|6737.2|6729.7|6724.7|67
1588601700000|2020-05-04 14:15:00|6736.7|6731.7|6741.2|6736.2|6749.7|6744.7|6736.7|6731.7|74
1588602000000|2020-05-04 14:20:00|6740.7|6735.7|6715.2|6710.2|6740.7|6735.7|6714.7|6709.7|53
1588602300000|2020-05-04 14:25:00|6715.7|6710.7|6726.7|6721.7|6729.7|6724.7|6713.7|6708.7|123
1588602600000|2020-05-04 14:30:00|6726.2|6721.2|6718.2|6713.2|6726.2|6721.2|6714.2|6709.2|74
1588602900000|2020-05-04 14:35:00|6717.7|6712.7|6730.2|6725.2|6731.7|6726.7|6717.7|6712.7|90
1588603200000|2020-05-04 14:40:00|6729.7|6724.7|6736.7|6731.7|6736.7|6731.7|6727.2|6722.2|82
1588603500000|2020-05-04 14:45:00|6737.2|6732.2|6738.2|6733.2|6742.2|6737.2|6733.2|6728.2|60
1588603800000|2020-05-04 14:50:00|6738.7|6733.7|6737.7|6732.7|6745.2|6740.2|6726.7|6721.7|79
1588604100000|2020-05-04 14:55:00|6737.2|6732.2|6719.7|6714.7|6738.2|6733.2|6719.2|6714.2|40
1588604400000|2020-05-04 15:00:00|6720.2|6715.2|6722.2|6717.2|6724.2|6719.2|6717.7|6712.7|70
1588604700000|2020-05-04 15:05:00|6722.7|6717.7|6717.7|6712.7|6733.2|6728.2|6717.2|6712.2|48
1588605000000|2020-05-04 15:10:00|6718.2|6713.2|6708.7|6703.7|6731.2|6726.2|6708.2|6703.2|114
1588605300000|2020-05-04 15:15:00|6708.2|6703.2|6717.2|6712.2|6720.7|6715.7|6708.2|6703.2|66
1588605600000|2020-05-04 15:20:00|6716.7|6711.7|6704.7|6699.7|6716.7|6711.7|6691.2|6686.2|165
1588605900000|2020-05-04 15:25:00|6705.7|6700.7|6689.2|6684.2|6706.7|6701.7|6686.2|6681.2|176
1588606200000|2020-05-04 15:30:00|6690.2|6683.2|6691.2|6681.2|6707.2|6701.2|6681.2|6672.2|871
1588606500000|2020-05-04 15:35:00|6690.2|6683.2|6706.2|6698.2|6707.2|6698.2|6682.2|6675.2|318
1588606800000|2020-05-04 15:40:00|6705.2|6697.2|6710.2|6704.2|6714.2|6706.2|6704.2|6697.2|117
1588607100000|2020-05-04 15:45:00|6712.2|6705.2|6715.2|6707.2|6716.2|6709.2|6704.2|6696.2|94
1588607400000|2020-05-04 15:50:00|6716.2|6706.2|6713.2|6705.2|6716.2|6709.2|6711.2|6703.2|19
1588607700000|2020-05-04 15:55:00|6714.2|6706.2|6708.2|6700.2|6714.2|6706.2|6706.2|6700.2|14
1588608000000|2020-05-04 16:00:00|6709.2|6701.2|6711.2|6702.2|6712.2|6703.2|6703.2|6696.2|7
1588608300000|2020-05-04 16:05:00|6712.2|6703.2|6709.2|6700.2|6716.2|6707.2|6708.2|6698.2|8
1588608600000|2020-05-04 16:10:00|6710.2|6701.2|6703.2|6694.2|6710.2|6703.2|6701.2|6693.2|42
1588608900000|2020-05-04 16:15:00|6702.2|6692.2|6701.2|6692.2|6704.2|6695.2|6699.2|6691.2|11
1588609200000|2020-05-04 16:20:00|6702.2|6693.2|6709.2|6700.2|6710.2|6701.2|6702.2|6693.2|0
1588609500000|2020-05-04 16:25:00|6710.2|6701.2|6715.2|6706.2|6719.2|6710.2|6709.2|6700.2|13
1588609800000|2020-05-04 16:30:00|6716.2|6707.2|6710.2|6700.2|6716.2|6707.2|6709.2|6700.2|1
1588610100000|2020-05-04 16:35:00|6711.2|6701.2|6704.2|6695.2|6711.2|6701.2|6703.2|6693.2|1
1588610400000|2020-05-04 16:40:00|6705.2|6694.2|6706.2|6695.2|6706.2|6695.2|6702.2|6692.2|0
1588610700000|2020-05-04 16:45:00|6705.2|6696.2|6703.2|6694.2|6707.2|6696.2|6702.2|6693.2|0
1588611000000|2020-05-04 16:50:00|6702.2|6693.2|6698.2|6689.2|6703.2|6694.2|6698.2|6689.2|0
1588611300000|2020-05-04 16:55:00|6697.2|6686.2|6695.2|6684.2|6699.2|6689.2|6692.2|6682.2|3
1588611600000|2020-05-04 17:00:00|6696.2|6685.2|6697.2|6685.2|6699.2|6688.2|6693.2|6682.2|1
1588611900000|2020-05-04 17:05:00|6698.2|6686.2|6697.2|6686.2|6700.2|6691.2|6696.2|6686.2|1
1588612200000|2020-05-04 17:10:00|6695.2|6685.2|6692.2|6681.2|6697.2|6685.2|6686.2|6676.2|10
1588612500000|2020-05-04 17:15:00|6693.2|6683.2|6688.7|6676.7|6695.2|6684.2|6681.2|6671.2|3
1588612800000|2020-05-04 17:20:00|6688.2|6676.2|6689.2|6677.2|6690.7|6681.2|6685.2|6674.2|2
1588613100000|2020-05-04 17:25:00|6688.2|6678.2|6696.7|6684.7|6697.2|6686.2|6688.2|6677.2|0
1588613400000|2020-05-04 17:30:00|6697.2|6685.2|6700.2|6688.2|6700.2|6690.2|6696.2|6684.2|2
1588613700000|2020-05-04 17:35:00|6700.7|6688.7|6699.7|6687.7|6701.2|6689.2|6698.2|6687.2|0
1588614000000|2020-05-04 17:40:00|6698.2|6687.2|6700.2|6689.2|6700.2|6689.2|6693.2|6687.2|1
1588614300000|2020-05-04 17:45:00|6699.2|6689.7|6695.2|6683.2|6702.2|6691.2|6690.2|6682.2|25
1588614600000|2020-05-04 17:50:00|6695.7|6683.7|6700.2|6688.2|6700.2|6689.2|6695.7|6683.7|0
1588614900000|2020-05-04 17:55:00|6699.2|6689.2|6702.4|6690.4|6705.2|6695.2|6696.2|6686.2|30
1588615200000|2020-05-04 18:00:00|6702.3|6690.3|6702.3|6690.3|6702.6|6690.6|6700|6688|0
1588615500000|2020-05-04 18:05:00|6702.2|6690.2|6701.7|6689.7|6704.6|6692.6|6701.7|6689.7|0
1588615800000|2020-05-04 18:10:00|6701.8|6689.8|6711.3|6699.3|6715.8|6703.8|6701.8|6689.8|0
1588616100000|2020-05-04 18:15:00|6711.4|6699.4|6713.5|6701.5|6713.6|6701.6|6708.9|6696.9|0
1588616400000|2020-05-04 18:20:00|6713.3|6701.3|6711.3|6699.3|6713.5|6701.5|6708.9|6696.9|0
1588616700000|2020-05-04 18:25:00|6712.3|6700.3|6704.7|6692.7|6713.4|6701.4|6704.3|6692.3|0
1588617000000|2020-05-04 18:30:00|6704.6|6692.6|6702.4|6690.4|6711.9|6699.9|6702.1|6690.1|0
1588617300000|2020-05-04 18:35:00|6703.5|6691.5|6691.2|6679.2|6703.5|6691.5|6691.2|6679.2|0
1588617600000|2020-05-04 18:40:00|6691.1|6679.1|6693.5|6681.5|6698.1|6686.1|6691|6679|0
1588617900000|2020-05-04 18:45:00|6693.4|6681.4|6710|6698|6710|6698|6693.4|6681.4|0
1588618200000|2020-05-04 18:50:00|6709.9|6697.9|6714.9|6702.9|6717.6|6705.6|6709.9|6697.9|0
1588618500000|2020-05-04 18:55:00|6714.8|6702.8|6720.9|6708.9|6723.3|6711.3|6714.7|6702.7|0
1588618800000|2020-05-04 19:00:00|6720.8|6708.8|6722.7|6710.7|6722.8|6710.8|6716.3|6704.3|0
1588619100000|2020-05-04 19:05:00|6722.8|6710.8|6725.1|6713.1|6725.1|6713.1|6720|6708|0
1588619400000|2020-05-04 19:10:00|6725.2|6713.2|6725.7|6713.7|6730.5|6718.5|6725.1|6713.1|0
1588619700000|2020-05-04 19:15:00|6726.7|6714.7|6733.1|6721.1|6733.2|6721.2|6725.6|6713.6|0
1588620000000|2020-05-04 19:20:00|6733.2|6721.2|6733.2|6721.2|6735.7|6723.7|6733|6721|0
1588620300000|2020-05-04 19:25:00|6733.1|6721.1|6739.3|6727.3|6739.9|6727.9|6730.4|6718.4|0
1588620600000|2020-05-04 19:30:00|6739.2|6727.2|6744.4|6732.4|6744.5|6732.5|6734.5|6722.5|0
1588620900000|2020-05-04 19:35:00|6744.5|6732.5|6737.2|6725.2|6744.7|6732.7|6737|6725|0
1588621200000|2020-05-04 19:40:00|6737.3|6725.3|6739.6|6727.6|6744.6|6732.6|6735|6723|0
1588621500000|2020-05-04 19:45:00|6739.5|6727.5|6743.8|6731.8|6743.8|6731.8|6737.1|6725.1|0
1588621800000|2020-05-04 19:50:00|6742.9|6730.9|6741.9|6729.9|6743.5|6731.5|6733.9|6721.9|0
1588622100000|2020-05-04 19:55:00|6742|6730|6757.5|6745.5|6760.9|6748.9|6741.8|6729.8|0
1588622400000|2020-05-04 20:00:00|6752.5|6740.5|6738.6|6726.6|6752.5|6740.5|6738.6|6726.6|0
1588622700000|2020-05-04 20:05:00|6739.3|6727.3|6739.3|6727.3|6741.9|6729.9|6736.9|6724.9|0
1588623000000|2020-05-04 20:10:00|6739.2|6727.2|6734.8|6722.8|6739.7|6727.7|6732.5|6720.5|0
1588623300000|2020-05-04 20:15:00|6734.9|6722.9|6736|6724|6736|6724|6734.9|6722.9|0
1588623600000|2020-05-04 20:20:00|6736.1|6724.1|6736.6|6724.6|6736.8|6724.8|6735.7|6723.7|0
1588623900000|2020-05-04 20:25:00|6736.3|6724.3|6736.6|6724.6|6736.6|6724.6|6735.5|6723.5|0
1588624200000|2020-05-04 20:30:00|6736.8|6724.8|6732.8|6720.8|6737.2|6725.2|6730.7|6718.7|0
1588624500000|2020-05-04 20:35:00|6732.4|6720.4|6736.6|6724.6|6738.1|6726.1|6732.4|6720.4|0
1588624800000|2020-05-04 20:40:00|6735.9|6723.9|6736.6|6724.6|6737.6|6725.6|6735.5|6723.5|0
1588625100000|2020-05-04 20:45:00|6736.7|6724.7|6737.7|6725.7|6738.9|6726.9|6736.6|6724.6|0
1588625400000|2020-05-04 20:50:00|6737.2|6725.2|6739.9|6727.9|6740.3|6728.3|6736.8|6724.8|0
1588625700000|2020-05-04 20:55:00|6740.3|6728.3|6739.9|6727.9|6741.5|6729.5|6739.4|6727.4|0
1588626000000|2020-05-04 21:00:00|6740.1|6728.1|6738.3|6726.3|6740.1|6728.1|6737.9|6725.9|0
1588626300000|2020-05-04 21:05:00|6738.6|6726.6|6738.1|6726.1|6738.6|6726.6|6737.7|6725.7|0
1588626600000|2020-05-04 21:10:00|6737.9|6725.9|6738.1|6726.1|6738.3|6726.3|6737.7|6725.7|0
1588626900000|2020-05-04 21:15:00|6737.9|6725.9|6738.8|6726.8|6738.8|6726.8|6737.7|6725.7|0
1588627200000|2020-05-04 21:20:00|6738.3|6726.3|6738.3|6726.3|6738.8|6726.8|6737.7|6725.7|0
1588627500000|2020-05-04 21:25:00|6738.6|6726.6|6737.9|6725.9|6738.6|6726.6|6737|6725|0
1588627800000|2020-05-04 21:30:00|6738.3|6726.3|6737.7|6725.7|6738.3|6726.3|6737.5|6725.5|0
1588628100000|2020-05-04 21:35:00|6738.3|6726.3|6738.6|6726.6|6738.6|6726.6|6737.7|6725.7|0
1588628400000|2020-05-04 21:40:00|6738.8|6726.8|6738.1|6726.1|6739.9|6727.9|6738.1|6726.1|0
1588628700000|2020-05-04 21:45:00|6737.9|6725.9|6739|6727|6739.2|6727.2|6737.7|6725.7|0
1588629000000|2020-05-04 21:50:00|6737.9|6725.9|6738.1|6726.1|6739|6727|6737.3|6725.3|0
1588629300000|2020-05-04 21:55:00|6738.3|6726.3|6736.4|6724.4|6738.3|6726.3|6736.4|6724.4|0
1588629600000|2020-05-04 22:00:00|6737|6725|6745.3|6733.3|6746.5|6734.5|6734.2|6722.2|0
1588629900000|2020-05-04 22:05:00|6745.4|6733.4|6744.2|6732.2|6745.8|6733.8|6742.1|6730.1|0
1588630200000|2020-05-04 22:10:00|6744|6732|6743.8|6731.8|6745.4|6733.4|6741.6|6729.6|0
1588630500000|2020-05-04 22:15:00|6743.7|6731.7|6746.4|6734.4|6746.6|6734.6|6743.3|6731.3|0
1588630800000|2020-05-04 22:20:00|6746.1|6734.1|6751.1|6739.1|6751.6|6739.6|6746.1|6734.1|0
1588631100000|2020-05-04 22:25:00|6750.9|6738.9|6751.6|6739.6|6752.3|6740.3|6748.5|6736.5|0
1588631400000|2020-05-04 22:30:00|6751.7|6739.7|6753.8|6741.8|6755|6743|6751.7|6739.7|0
1588631700000|2020-05-04 22:35:00|6753.7|6741.7|6746.4|6734.4|6753.7|6741.7|6746.2|6734.2|0
1588632000000|2020-05-04 22:40:00|6746.6|6734.6|6746.7|6734.7|6748.6|6736.6|6746.5|6734.5|0
1588632300000|2020-05-04 22:45:00|6746.8|6734.8|6741.7|6729.7|6747.9|6735.9|6741.2|6729.2|0
1588632600000|2020-05-04 22:50:00|6741.2|6729.2|6740|6728|6742.2|6730.2|6739.1|6727.1|0
1588632900000|2020-05-04 22:55:00|6739.8|6727.8|6742.1|6730.1|6743.4|6731.4|6739.1|6727.1|0
1588633200000|2020-05-04 23:00:00|6741.7|6729.7|6742.7|6730.7|6742.9|6730.9|6737.9|6725.9|0
1588633500000|2020-05-04 23:05:00|6742.6|6730.6|6742.7|6730.7|6744.3|6732.3|6742.2|6730.2|0
1588633800000|2020-05-04 23:10:00|6742.6|6730.6|6744.8|6732.8|6746|6734|6742.2|6730.2|0
1588634100000|2020-05-04 23:15:00|6744.3|6732.3|6741.7|6729.7|6744.8|6732.8|6741.2|6729.2|0
1588634400000|2020-05-04 23:20:00|6741.5|6729.5|6744.8|6732.8|6744.8|6732.8|6741.2|6729.2|0
1588634700000|2020-05-04 23:25:00|6745.5|6733.5|6742.7|6730.7|6746|6734|6742.7|6730.7|0
1588635000000|2020-05-04 23:30:00|6742.9|6730.9|6744.8|6732.8|6746.5|6734.5|6742.9|6730.9|0
1588635300000|2020-05-04 23:35:00|6744.6|6732.6|6745.5|6733.5|6746|6734|6744.3|6732.3|0
1588635600000|2020-05-04 23:40:00|6745.7|6733.7|6746|6734|6746.9|6734.9|6745.5|6733.5|0
1588635900000|2020-05-04 23:45:00|6745.9|6733.9|6746|6734|6746.9|6734.9|6743.8|6731.8|0
1588636200000|2020-05-04 23:50:00|6745.9|6733.9|6746.9|6734.9|6746.9|6734.9|6744.1|6732.1|0
1588636500000|2020-05-04 23:55:00|6747|6735|6751.7|6739.7|6751.7|6739.7|6747|6735|0
1588636800000|2020-05-05 00:00:00|6751.8|6739.8|6763.6|6751.6|6765.7|6753.7|6751.8|6739.8|0
1588637100000|2020-05-05 00:05:00|6763.8|6751.8|6757.6|6745.6|6763.8|6751.8|6756.7|6744.7|0
1588637400000|2020-05-05 00:10:00|6757.2|6745.2|6759.5|6747.5|6761.9|6749.9|6755.5|6743.5|0
1588637700000|2020-05-05 00:15:00|6759.8|6747.8|6760.8|6748.8|6766.8|6754.8|6759|6747|0
1588638000000|2020-05-05 00:20:00|6760.3|6748.3|6759.5|6747.5|6760.8|6748.8|6754.9|6742.9|0
1588638300000|2020-05-05 00:25:00|6759.6|6747.6|6764.1|6752.1|6766.3|6754.3|6759.6|6747.6|0
1588638600000|2020-05-05 00:30:00|6764.2|6752.2|6759.6|6747.6|6764.2|6752.2|6757.3|6745.3|0
1588638900000|2020-05-05 00:35:00|6759.7|6747.7|6760.8|6748.8|6763.1|6751.1|6759.6|6747.6|0
1588639200000|2020-05-05 00:40:00|6760.4|6748.4|6764.4|6752.4|6766.7|6754.7|6757.4|6745.4|0
1588639500000|2020-05-05 00:45:00|6764.5|6752.5|6765.5|6753.5|6766.8|6754.8|6764.5|6752.5|0
1588639800000|2020-05-05 00:50:00|6764.4|6752.4|6766.8|6754.8|6766.8|6754.8|6762.2|6750.2|0
1588640100000|2020-05-05 00:55:00|6766.7|6754.7|6774.9|6762.9|6774.9|6762.9|6764.5|6752.5|0
1588640400000|2020-05-05 01:00:00|6775.4|6763.4|6776.1|6764.1|6777.2|6765.2|6773.7|6761.7|0
1588640700000|2020-05-05 01:05:00|6776|6764|6778.5|6766.5|6778.5|6766.5|6773.8|6761.8|0
1588641000000|2020-05-05 01:10:00|6778.6|6766.6|6778.5|6766.5|6783.3|6771.3|6778.5|6766.5|0
1588641300000|2020-05-05 01:15:00|6778.6|6766.6|6773.8|6761.8|6783.1|6771.1|6773.8|6761.8|0
1588641600000|2020-05-05 01:20:00|6773.9|6761.9|6780.9|6768.9|6780.9|6768.9|6773.8|6761.8|0
1588641900000|2020-05-05 01:25:00|6780|6768|6776.2|6764.2|6780|6768|6776.2|6764.2|0
1588642200000|2020-05-05 01:30:00|6776.3|6764.3|6776.4|6764.4|6781|6769|6775.1|6763.1|0
1588642500000|2020-05-05 01:35:00|6776.5|6764.5|6786.8|6774.8|6790.3|6778.3|6776.5|6764.5|0
1588642800000|2020-05-05 01:40:00|6787.2|6775.2|6789.2|6777.2|6790.4|6778.4|6785.6|6773.6|0
1588643100000|2020-05-05 01:45:00|6790.3|6778.3|6790.3|6778.3|6790.3|6778.3|6785.5|6773.5|0
1588643400000|2020-05-05 01:50:00|6792.6|6780.6|6794.7|6782.7|6797|6785|6792.4|6780.4|0
1588643700000|2020-05-05 01:55:00|6795.2|6783.2|6793.6|6781.6|6797|6785|6792.4|6780.4|0
1588644000000|2020-05-05 02:00:00|6794|6782|6792.6|6780.6|6794.9|6782.9|6792.4|6780.4|0
1588644300000|2020-05-05 02:05:00|6792.5|6780.5|6783.4|6771.4|6792.6|6780.6|6783.4|6771.4|0
1588644600000|2020-05-05 02:10:00|6783.5|6771.5|6785.7|6773.7|6786.9|6774.9|6783.5|6771.5|0
1588644900000|2020-05-05 02:15:00|6785.6|6773.6|6785.8|6773.8|6788|6776|6785.6|6773.6|0
1588645200000|2020-05-05 02:20:00|6786.6|6774.6|6788.1|6776.1|6790.4|6778.4|6783.4|6771.4|0
1588645500000|2020-05-05 02:25:00|6787.7|6775.7|6785.8|6773.8|6788.1|6776.1|6783.4|6771.4|0
1588645800000|2020-05-05 02:30:00|6785.4|6773.4|6785.8|6773.8|6787.1|6775.1|6783.6|6771.6|0
1588646100000|2020-05-05 02:35:00|6785.4|6773.4|6783.4|6771.4|6785.8|6773.8|6781.2|6769.2|0
1588646400000|2020-05-05 02:40:00|6783.5|6771.5|6778.7|6766.7|6783.5|6771.5|6777.6|6765.6|0
1588646700000|2020-05-05 02:45:00|6778.8|6766.8|6776.3|6764.3|6778.8|6766.8|6774|6762|0
1588647000000|2020-05-05 02:50:00|6775.5|6763.5|6776.4|6764.4|6776.4|6764.4|6771.8|6759.8|0
1588647300000|2020-05-05 02:55:00|6776.5|6764.5|6776.5|6764.5|6778.7|6766.7|6774|6762|0
1588647600000|2020-05-05 03:00:00|6776.6|6764.6|6774.2|6762.2|6778.8|6766.8|6771.9|6759.9|0
1588647900000|2020-05-05 03:05:00|6774.3|6762.3|6774.3|6762.3|6774.3|6762.3|6771.9|6759.9|0
1588648200000|2020-05-05 03:10:00|6773.8|6761.8|6774.1|6762.1|6774.2|6762.2|6769.5|6757.5|0
1588648500000|2020-05-05 03:15:00|6773.7|6761.7|6776.5|6764.5|6776.5|6764.5|6773|6761|0
1588648800000|2020-05-05 03:20:00|6776.6|6764.6|6777.7|6765.7|6778.9|6766.9|6776.5|6764.5|0
1588649100000|2020-05-05 03:25:00|6777.3|6765.3|6776.6|6764.6|6778.9|6766.9|6774.3|6762.3|0
1588649400000|2020-05-05 03:30:00|6777|6765|6774.2|6762.2|6777.7|6765.7|6774.2|6762.2|0
1588649700000|2020-05-05 03:35:00|6774.1|6762.1|6767.1|6755.1|6774.2|6762.2|6767.1|6755.1|0
1588650000000|2020-05-05 03:40:00|6767.2|6755.2|6771.7|6759.7|6771.8|6759.8|6767.1|6755.1|0
1588650300000|2020-05-05 03:45:00|6771.8|6759.8|6771.8|6759.8|6771.8|6759.8|6769.5|6757.5|0
1588650600000|2020-05-05 03:50:00|6771.7|6759.7|6769.5|6757.5|6771.7|6759.7|6769.5|6757.5|0
1588650900000|2020-05-05 03:55:00|6769.6|6757.6|6769.5|6757.5|6771.9|6759.9|6769.5|6757.5|0
1588651200000|2020-05-05 04:00:00|6770.3|6758.3|6778.7|6766.7|6778.7|6766.7|6770.3|6758.3|0
1588651500000|2020-05-05 04:05:00|6778.3|6766.3|6778.7|6766.7|6778.7|6766.7|6776.3|6764.3|0
1588651800000|2020-05-05 04:10:00|6778.3|6766.3|6785.8|6773.8|6785.8|6773.8|6777.6|6765.6|0
1588652100000|2020-05-05 04:15:00|6785.7|6773.7|6783.5|6771.5|6785.7|6773.7|6783.4|6771.4|0
1588652400000|2020-05-05 04:20:00|6783.1|6771.1|6779|6767|6783.1|6771.1|6778.9|6766.9|0
1588652700000|2020-05-05 04:25:00|6778.9|6766.9|6779|6767|6779|6767|6778.9|6766.9|0
1588653000000|2020-05-05 04:30:00|6778.9|6766.9|6777.8|6765.8|6779|6767|6774.3|6762.3|0
1588653300000|2020-05-05 04:35:00|6777.4|6765.4|6778.8|6766.8|6779|6767|6776.4|6764.4|0
1588653600000|2020-05-05 04:40:00|6778.9|6766.9|6781.3|6769.3|6781.3|6769.3|6778.8|6766.8|0
1588653900000|2020-05-05 04:45:00|6781.2|6769.2|6779|6767|6781.3|6769.3|6779|6767|0
1588654200000|2020-05-05 04:50:00|6781.2|6769.2|6786|6774|6786|6774|6779|6767|0
1588654500000|2020-05-05 04:55:00|6786.9|6774.9|6788.1|6776.1|6793.1|6781.1|6785.7|6773.7|0
1588654800000|2020-05-05 05:00:00|6788|6776|6790.4|6778.4|6790.5|6778.5|6788|6776|0
1588655100000|2020-05-05 05:05:00|6790.5|6778.5|6788|6776|6790.5|6778.5|6788|6776|0
1588655400000|2020-05-05 05:10:00|6787.9|6775.9|6788|6776|6791.5|6779.5|6785.7|6773.7|0
1588655700000|2020-05-05 05:15:00|6787.9|6775.9|6785.7|6773.7|6790.3|6778.3|6785.6|6773.6|0
1588656000000|2020-05-05 05:20:00|6785.8|6773.8|6787.9|6775.9|6788.1|6776.1|6783.3|6771.3|0
1588656300000|2020-05-05 05:25:00|6787.8|6775.8|6785.5|6773.5|6787.8|6775.8|6783.2|6771.2|0
1588656600000|2020-05-05 05:30:00|6785.6|6773.6|6781.4|6769.4|6788.3|6776.3|6781.4|6769.4|0
1588656900000|2020-05-05 05:35:00|6780.5|6768.5|6781.4|6769.4|6783.7|6771.7|6779.1|6767.1|0
1588657200000|2020-05-05 05:40:00|6783.7|6771.7|6784|6772|6784|6772|6781.4|6769.4|0
1588657500000|2020-05-05 05:45:00|6783.9|6771.9|6784|6772|6784.1|6772.1|6781.6|6769.6|0
1588657800000|2020-05-05 05:50:00|6784.1|6772.1|6784.2|6772.2|6784.2|6772.2|6781.7|6769.7|0
1588658100000|2020-05-05 05:55:00|6784.3|6772.3|6779.5|6767.5|6784.3|6772.3|6779.5|6767.5|0
1588658400000|2020-05-05 06:00:00|6780|6768|6776.7|6771.7|6780.3|6774.7|6751.2|6746.2|44
1588658700000|2020-05-05 06:05:00|6776.2|6771.2|6771.7|6766.7|6776.2|6771.2|6766.7|6761.7|9
1588659000000|2020-05-05 06:10:00|6772.2|6767.2|6773.2|6768.2|6787.7|6782.7|6770.2|6765.2|31
1588659300000|2020-05-05 06:15:00|6771.2|6766.2|6778.2|6773.2|6782.7|6777.7|6766.7|6761.7|10
1588659600000|2020-05-05 06:20:00|6777.7|6772.7|6772.2|6767.2|6777.7|6772.7|6772.2|6767.2|1
1588659900000|2020-05-05 06:25:00|6771.7|6766.7|6774.7|6769.7|6779.2|6774.2|6768.7|6763.7|8
1588660200000|2020-05-05 06:30:00|6776.7|6771.7|6769.2|6764.2|6777.2|6772.2|6769.2|6764.2|2
1588660500000|2020-05-05 06:35:00|6768.7|6763.7|6770.7|6765.7|6774.7|6769.7|6768.7|6763.7|15
1588660800000|2020-05-05 06:40:00|6771.7|6766.7|6759.7|6754.7|6771.7|6766.7|6759.2|6754.2|7
1588661100000|2020-05-05 06:45:00|6760.7|6755.7|6768.7|6763.7|6774.7|6769.7|6759.7|6754.7|24
1588661400000|2020-05-05 06:50:00|6769.7|6764.7|6775.7|6770.7|6778.2|6773.2|6768.2|6763.2|7
1588661700000|2020-05-05 06:55:00|6776.2|6771.2|6794.2|6789.2|6794.2|6789.2|6766.7|6761.7|61
1588662000000|2020-05-05 07:00:00|6795.2|6790.2|6756.7|6751.7|6799.7|6794.7|6742.2|6737.2|303
1588662300000|2020-05-05 07:05:00|6755.7|6750.7|6794.7|6789.7|6795.2|6790.2|6753.2|6748.2|163
1588662600000|2020-05-05 07:10:00|6795.7|6790.7|6800.2|6795.2|6802.7|6797.7|6779.7|6774.7|124
1588662900000|2020-05-05 07:15:00|6800.7|6795.7|6785.7|6780.7|6802.7|6797.7|6781.7|6776.7|86
1588663200000|2020-05-05 07:20:00|6786.7|6781.7|6799.2|6794.2|6800.2|6795.2|6786.7|6781.7|64
1588663500000|2020-05-05 07:25:00|6799.7|6794.7|6804.2|6799.2|6804.2|6799.2|6790.7|6785.7|94
1588663800000|2020-05-05 07:30:00|6804.7|6799.7|6817.7|6812.7|6817.7|6812.7|6802.7|6797.7|108
1588664100000|2020-05-05 07:35:00|6819.7|6814.7|6798.7|6793.7|6819.7|6814.7|6796.7|6791.7|80
1588664400000|2020-05-05 07:40:00|6798.5|6793.5|6802.5|6797.5|6804.5|6799.5|6795.5|6790.5|25
1588664700000|2020-05-05 07:45:00|6803|6798|6790.5|6785.5|6806.5|6801.5|6788|6783|52
1588665000000|2020-05-05 07:50:00|6791|6786|6800.5|6795.5|6809.5|6804.5|6790.5|6785.5|17
1588665300000|2020-05-05 07:55:00|6801|6796|6800|6795|6806|6801|6798.5|6793.5|23
1588665600000|2020-05-05 08:00:00|6799.5|6794.5|6789.5|6784.5|6799.5|6794.5|6788.5|6783.5|42
1588665900000|2020-05-05 08:05:00|6790|6785|6805.5|6800.5|6810|6805|6789|6784|37
1588666200000|2020-05-05 08:10:00|6806|6801|6779|6774|6811|6806|6779|6774|161
1588666500000|2020-05-05 08:15:00|6779.5|6774.5|6765.5|6760.5|6779.5|6774.5|6753|6748|257
1588666800000|2020-05-05 08:20:00|6764.5|6759.5|6796.5|6791.5|6796.5|6791.5|6761.5|6756.5|137
1588667100000|2020-05-05 08:25:00|6796|6791|6797.5|6792.5|6812|6807|6795|6790|99
1588667400000|2020-05-05 08:30:00|6798|6793|6775.5|6770.5|6799.5|6794.5|6773.5|6768.5|59
1588667700000|2020-05-05 08:35:00|6776.5|6771.5|6767.5|6762.5|6787.5|6782.5|6766|6761|91
1588668000000|2020-05-05 08:40:00|6766.5|6761.5|6757|6752|6766.5|6761.5|6743|6738|140
1588668300000|2020-05-05 08:45:00|6755.5|6750.5|6723.5|6718.5|6756|6751|6723|6718|134
1588668600000|2020-05-05 08:50:00|6723|6718|6706|6701|6736.5|6731.5|6704|6699|137
1588668900000|2020-05-05 08:55:00|6705.5|6700.5|6686|6681|6708|6703|6683|6678|98
1588669200000|2020-05-05 09:00:00|6686.5|6681.5|6703|6698|6723.5|6718.5|6685.5|6680.5|140
1588669500000|2020-05-05 09:05:00|6703.5|6698.5|6726.5|6721.5|6726.5|6721.5|6702.5|6697.5|52
1588669800000|2020-05-05 09:10:00|6727|6722|6726|6721|6728.5|6723.5|6720|6715|62
1588670100000|2020-05-05 09:15:00|6724.5|6719.5|6740.5|6735.5|6751|6746|6724.5|6719.5|122
1588670400000|2020-05-05 09:20:00|6741|6736|6724.5|6719.5|6743.5|6738.5|6724|6719|30
1588670700000|2020-05-05 09:25:00|6724|6719|6725.5|6720.5|6732.5|6727.5|6717|6712|60
1588671000000|2020-05-05 09:30:00|6724.5|6719.5|6732.5|6727.5|6734.5|6729.5|6721.5|6716.5|49
1588671300000|2020-05-05 09:35:00|6733|6728|6733.5|6728.5|6739|6734|6727.5|6722.5|29
1588671600000|2020-05-05 09:40:00|6734|6729|6736.5|6731.5|6739|6734|6729.5|6724.5|15
1588671900000|2020-05-05 09:45:00|6736|6731|6737.5|6732.5|6741.5|6736.5|6730|6725|43
1588672200000|2020-05-05 09:50:00|6737|6732|6738.5|6733.5|6748|6743|6735.5|6730.5|50
1588672500000|2020-05-05 09:55:00|6738|6733|6750|6745|6750.5|6745.5|6736|6731|69
1588672800000|2020-05-05 10:00:00|6750.5|6745.5|6760.5|6755.5|6760.5|6755.5|6750|6745|24
1588673100000|2020-05-05 10:05:00|6761|6756|6749.5|6744.5|6762.5|6757.5|6749|6744|40
1588673400000|2020-05-05 10:10:00|6749|6744|6740.5|6735.5|6761.5|6756.5|6740|6735|34
1588673700000|2020-05-05 10:15:00|6740|6735|6736.5|6731.5|6742|6737|6734.5|6729.5|24
1588674000000|2020-05-05 10:20:00|6737|6732|6724.5|6719.5|6739|6734|6724.5|6719.5|23
1588674300000|2020-05-05 10:25:00|6725|6720|6727.5|6722.5|6733.5|6728.5|6724.5|6719.5|26
1588674600000|2020-05-05 10:30:00|6727|6722|6731.5|6726.5|6734.5|6729.5|6717|6712|105
1588674900000|2020-05-05 10:35:00|6732|6727|6728|6723|6732.5|6727.5|6723.5|6718.5|45
1588675200000|2020-05-05 10:40:00|6729|6724|6724|6719|6730|6725|6722|6717|63
1588675500000|2020-05-05 10:45:00|6724.5|6719.5|6717.5|6712.5|6725.5|6720.5|6716.5|6711.5|50
1588675800000|2020-05-05 10:50:00|6717|6712|6714|6709|6717|6712|6712|6707|30
1588676100000|2020-05-05 10:55:00|6713.5|6708.5|6715.5|6710.5|6715.5|6710.5|6707|6702|36
1588676400000|2020-05-05 11:00:00|6716|6711|6719|6714|6731|6726|6715.5|6710.5|48
1588676700000|2020-05-05 11:05:00|6719.5|6714.5|6718.5|6713.5|6720.5|6715.5|6710|6705|37
1588677000000|2020-05-05 11:10:00|6717.5|6712.5|6727|6722|6730.5|6725.5|6717.5|6712.5|26
1588677300000|2020-05-05 11:15:00|6727.5|6722.5|6706.5|6701.5|6727.5|6722.5|6706.5|6701.5|57
1588677600000|2020-05-05 11:20:00|6707|6702|6702|6697|6712|6707|6698|6693|94
1588677900000|2020-05-05 11:25:00|6702.5|6697.5|6700.5|6695.5|6707.5|6702.5|6700|6695|30
1588678200000|2020-05-05 11:30:00|6701|6696|6710|6705|6714|6709|6701|6696|25
1588678500000|2020-05-05 11:35:00|6712|6707|6711|6706|6712.5|6707.5|6708|6703|26
1588678800000|2020-05-05 11:40:00|6709.4|6704.4|6706.4|6701.4|6709.4|6704.4|6700.4|6695.4|44
1588679100000|2020-05-05 11:45:00|6708.4|6703.4|6718.4|6713.4|6718.9|6713.9|6703.4|6698.4|39
1588679400000|2020-05-05 11:50:00|6718.9|6713.9|6720.4|6715.4|6728.4|6723.4|6718.9|6713.9|32
1588679700000|2020-05-05 11:55:00|6720.9|6715.9|6716.4|6711.4|6722.9|6717.9|6716.4|6711.4|20
1588680000000|2020-05-05 12:00:00|6716.9|6711.9|6729.9|6724.9|6729.9|6724.9|6714.9|6709.9|24
1588680300000|2020-05-05 12:05:00|6729.4|6724.4|6739.4|6734.4|6741.4|6736.4|6729.4|6724.4|43
1588680600000|2020-05-05 12:10:00|6739.9|6734.9|6735.4|6730.4|6745.4|6740.4|6733.9|6728.9|39
1588680900000|2020-05-05 12:15:00|6732.9|6727.9|6746.9|6741.9|6754.4|6749.4|6732.4|6727.4|136
1588681200000|2020-05-05 12:20:00|6747.4|6742.4|6741.9|6736.9|6747.4|6742.4|6740.9|6735.9|58
1588681500000|2020-05-05 12:25:00|6742.4|6737.4|6757.4|6752.4|6757.9|6752.9|6742.4|6737.4|56
1588681800000|2020-05-05 12:30:00|6757.9|6752.9|6748.4|6743.4|6758.4|6753.4|6748.4|6743.4|28
1588682100000|2020-05-05 12:35:00|6746.4|6741.4|6748.4|6743.4|6749.9|6744.9|6740.4|6735.4|27
1588682400000|2020-05-05 12:40:00|6747.4|6742.4|6751.4|6746.4|6752.4|6747.4|6742.4|6737.4|28
1588682700000|2020-05-05 12:45:00|6751.9|6746.9|6751.4|6746.4|6753.9|6748.9|6747.4|6742.4|16
1588683000000|2020-05-05 12:50:00|6752.4|6747.4|6749.4|6744.4|6755.9|6750.9|6746.4|6741.4|18
1588683300000|2020-05-05 12:55:00|6749.9|6744.9|6746.4|6741.4|6749.9|6744.9|6744.4|6739.4|23
1588683600000|2020-05-05 13:00:00|6744.9|6739.9|6749.4|6744.4|6750.4|6745.4|6740.9|6735.9|66
1588683900000|2020-05-05 13:05:00|6748.9|6743.9|6755.4|6750.4|6755.4|6750.4|6748.9|6743.9|32
1588684200000|2020-05-05 13:10:00|6754.9|6749.9|6748.4|6743.4|6755.4|6750.4|6743.4|6738.4|51
1588684500000|2020-05-05 13:15:00|6748.9|6743.9|6742.9|6737.9|6750.4|6745.4|6740.4|6735.4|29
1588684800000|2020-05-05 13:20:00|6742.4|6737.4|6741.4|6736.4|6748.4|6743.4|6737.9|6732.9|41
1588685100000|2020-05-05 13:25:00|6741.9|6736.9|6748.9|6743.9|6748.9|6743.9|6738.4|6733.4|42
1588685400000|2020-05-05 13:30:00|6749.4|6744.4|6749.4|6744.4|6753.9|6748.9|6738.4|6733.4|64
1588685700000|2020-05-05 13:35:00|6749.9|6744.9|6754.4|6749.4|6757.4|6752.4|6748.4|6743.4|57
1588686000000|2020-05-05 13:40:00|6754.9|6749.9|6751.4|6746.4|6759.9|6754.9|6750.9|6745.9|101
1588686300000|2020-05-05 13:45:00|6751.9|6746.9|6751.9|6746.9|6753.4|6748.4|6743.4|6738.4|38
1588686600000|2020-05-05 13:50:00|6752.4|6747.4|6752.9|6747.9|6759.4|6754.4|6751.4|6746.4|59
1588686900000|2020-05-05 13:55:00|6752.4|6747.4|6757.9|6752.9|6764.9|6759.9|6751.4|6746.4|47
1588687200000|2020-05-05 14:00:00|6757.4|6752.4|6756.4|6751.4|6762.4|6757.4|6754.9|6749.9|42
1588687500000|2020-05-05 14:05:00|6755.9|6750.9|6750.9|6745.9|6755.9|6750.9|6743.9|6738.9|78
1588687800000|2020-05-05 14:10:00|6750.4|6745.4|6740.9|6735.9|6752.4|6747.4|6740.4|6735.4|39
1588688100000|2020-05-05 14:15:00|6741.4|6736.4|6752.9|6747.9|6754.9|6749.9|6741.4|6736.4|36
1588688400000|2020-05-05 14:20:00|6754.9|6749.9|6734.9|6729.9|6755.9|6750.9|6734.4|6729.4|114
1588688700000|2020-05-05 14:25:00|6735.4|6730.4|6723.9|6718.9|6735.4|6730.4|6722.4|6717.4|65
1588689000000|2020-05-05 14:30:00|6724.9|6719.9|6722.9|6717.9|6729.9|6724.9|6717.9|6712.9|37
1588689300000|2020-05-05 14:35:00|6723.4|6718.4|6735.9|6730.9|6735.9|6730.9|6723.4|6718.4|65
1588689600000|2020-05-05 14:40:00|6736.9|6731.9|6718.4|6713.4|6736.9|6731.9|6718.4|6713.4|72
1588689900000|2020-05-05 14:45:00|6718.9|6713.9|6707.9|6702.9|6718.9|6713.9|6707.4|6702.4|97
1588690200000|2020-05-05 14:50:00|6709.4|6704.4|6713.4|6708.4|6715.9|6710.9|6704.9|6699.9|47
1588690500000|2020-05-05 14:55:00|6713.9|6708.9|6717.9|6712.9|6721.4|6716.4|6713.9|6708.9|95
1588690800000|2020-05-05 15:00:00|6716.9|6711.9|6719.9|6714.9|6720.9|6715.9|6712.9|6707.9|73
1588691100000|2020-05-05 15:05:00|6719.4|6714.4|6723.9|6718.9|6724.9|6719.9|6714.4|6709.4|69
1588691400000|2020-05-05 15:10:00|6724.4|6719.4|6726.9|6721.9|6726.9|6721.9|6718.9|6713.9|81
1588691700000|2020-05-05 15:15:00|6728.4|6723.4|6729.9|6724.9|6729.9|6724.9|6720.9|6715.9|66
1588692000000|2020-05-05 15:20:00|6729.4|6724.4|6749.9|6744.9|6750.4|6745.4|6728.9|6723.9|187
1588692300000|2020-05-05 15:25:00|6750.4|6745.4|6749.9|6744.9|6753.4|6748.4|6741.4|6736.4|267
1588692600000|2020-05-05 15:30:00|6750.9|6743.9|6754.9|6745.9|6760.9|6752.9|6743.9|6735.9|399
1588692900000|2020-05-05 15:35:00|6752.9|6743.9|6737.9|6729.9|6752.9|6743.9|6737.9|6729.9|173
1588693200000|2020-05-05 15:40:00|6739.9|6731.9|6742.9|6734.9|6745.9|6737.9|6738.9|6730.9|36
1588693500000|2020-05-05 15:45:00|6741.9|6733.9|6738.9|6730.9|6741.9|6733.9|6736.9|6729.9|33
1588693800000|2020-05-05 15:50:00|6739.9|6731.9|6737.9|6728.9|6740.9|6731.9|6736.9|6728.9|6
1588694100000|2020-05-05 15:55:00|6736.9|6729.9|6744.9|6734.9|6744.9|6734.9|6736.9|6728.9|24
1588694400000|2020-05-05 16:00:00|6743.9|6735.9|6745.9|6736.9|6749.9|6741.9|6741.9|6733.9|20
1588694700000|2020-05-05 16:05:00|6746.9|6737.9|6751.9|6743.9|6751.9|6744.9|6746.9|6737.9|15
1588695000000|2020-05-05 16:10:00|6753.9|6744.9|6749.9|6740.9|6753.9|6745.9|6744.9|6738.9|7
1588695300000|2020-05-05 16:15:00|6750.9|6741.9|6750.9|6742.9|6753.9|6745.9|6750.9|6740.9|5
1588695600000|2020-05-05 16:20:00|6752.9|6743.9|6743.9|6735.9|6752.9|6743.9|6743.9|6734.9|5
1588695900000|2020-05-05 16:25:00|6744.9|6736.9|6741.9|6732.9|6745.9|6737.9|6741.9|6731.9|5
1588696200000|2020-05-05 16:30:00|6742.9|6733.9|6742.9|6733.9|6743.9|6735.9|6742.9|6731.9|8
1588696500000|2020-05-05 16:35:00|6741.9|6731.9|6731.9|6724.9|6741.9|6731.9|6730.9|6723.9|30
1588696800000|2020-05-05 16:40:00|6730.9|6723.9|6728.9|6720.9|6731.9|6723.9|6726.9|6717.9|22
1588697100000|2020-05-05 16:45:00|6727.9|6721.9|6723.9|6716.9|6727.9|6721.9|6722.9|6716.9|2405
1588697400000|2020-05-05 16:50:00|6724.9|6715.9|6724.9|6716.9|6726.9|6718.9|6719.9|6711.9|44
1588697700000|2020-05-05 16:55:00|6723.9|6715.9|6730.9|6719.9|6734.9|6725.9|6723.9|6715.9|7
1588698000000|2020-05-05 17:00:00|6731.9|6718.9|6726.9|6715.9|6731.9|6721.9|6726.9|6715.9|0
1588698300000|2020-05-05 17:05:00|6724.9|6716.9|6723.9|6712.9|6724.9|6716.9|6722.9|6711.9|3
1588698600000|2020-05-05 17:10:00|6724.9|6713.9|6726.9|6715.9|6727.9|6718.9|6721.9|6713.9|5
1588698900000|2020-05-05 17:15:00|6727.9|6716.9|6730.9|6718.9|6730.9|6718.9|6727.9|6716.9|0
1588699200000|2020-05-05 17:20:00|6728.9|6715.9|6726.9|6715.9|6728.9|6718.9|6724.9|6715.9|2
1588699500000|2020-05-05 17:25:00|6725.9|6719.9|6727.9|6715.9|6728.9|6721.9|6725.9|6715.9|3
1588699800000|2020-05-05 17:30:00|6728.9|6716.9|6728.9|6718.9|6728.9|6718.9|6726.9|6715.9|3
1588700400000|2020-05-05 17:40:00|6726.9|6716.9|6726.9|6716.9|6726.9|6716.9|6726.9|6715.9|0
1588700700000|2020-05-05 17:45:00|6728.9|6717.9|6728.9|6719.9|6728.9|6719.9|6722.9|6715.9|23
1588701000000|2020-05-05 17:50:00|6730.9|6718.9|6730.9|6721.9|6730.9|6722.9|6729.9|6718.9|10
1588701300000|2020-05-05 17:55:00|6729.9|6722.9|6732.8|6720.8|6732.8|6723.9|6726.9|6718.9|23
1588701600000|2020-05-05 18:00:00|6732.7|6720.7|6730.7|6718.7|6732.8|6720.8|6728.1|6716.1|0
1588701900000|2020-05-05 18:05:00|6730.6|6718.6|6730.9|6718.9|6733.2|6721.2|6728.5|6716.5|0
1588702200000|2020-05-05 18:10:00|6730.8|6718.8|6737.9|6725.9|6738.1|6726.1|6728.5|6716.5|0
1588702500000|2020-05-05 18:15:00|6737.8|6725.8|6735.7|6723.7|6737.9|6725.9|6733.3|6721.3|0
1588702800000|2020-05-05 18:20:00|6735.8|6723.8|6733.2|6721.2|6737.7|6725.7|6732.9|6720.9|0
1588703100000|2020-05-05 18:25:00|6733.1|6721.1|6735.3|6723.3|6735.5|6723.5|6733.1|6721.1|0
1588703400000|2020-05-05 18:30:00|6735.1|6723.1|6726.1|6714.1|6735.6|6723.6|6723.9|6711.9|0
1588703700000|2020-05-05 18:35:00|6726.2|6714.2|6725.6|6713.6|6730.6|6718.6|6725.6|6713.6|0
1588704000000|2020-05-05 18:40:00|6723.5|6711.5|6728.5|6716.5|6728.7|6716.7|6721.3|6709.3|0
1588704300000|2020-05-05 18:45:00|6728.6|6716.6|6731|6719|6731|6719|6726.1|6714.1|0
1588704600000|2020-05-05 18:50:00|6731.1|6719.1|6735.4|6723.4|6735.6|6723.6|6731.1|6719.1|0
1588704900000|2020-05-05 18:55:00|6735.5|6723.5|6738.4|6726.4|6740.4|6728.4|6735.5|6723.5|0
1588705200000|2020-05-05 19:00:00|6738.3|6726.3|6735.7|6723.7|6738.3|6726.3|6733.4|6721.4|0
1588705500000|2020-05-05 19:05:00|6735.8|6723.8|6737.8|6725.8|6738.1|6726.1|6733.2|6721.2|0
1588705800000|2020-05-05 19:10:00|6737.6|6725.6|6737.7|6725.7|6740|6728|6735.4|6723.4|0
1588706100000|2020-05-05 19:15:00|6737.6|6725.6|6710.2|6698.2|6737.6|6725.6|6708|6696|0
1588706400000|2020-05-05 19:20:00|6710.1|6698.1|6710.6|6698.6|6712.7|6700.7|6705.4|6693.4|0
1588706700000|2020-05-05 19:25:00|6711.7|6699.7|6698|6686|6715.3|6703.3|6695.3|6683.3|0
1588707000000|2020-05-05 19:30:00|6697.9|6685.9|6688.9|6676.9|6702.4|6690.4|6686.4|6674.4|0
1588707300000|2020-05-05 19:35:00|6688.8|6676.8|6679.1|6667.1|6690.8|6678.8|6674.1|6662.1|0
1588707600000|2020-05-05 19:40:00|6679.2|6667.2|6687.1|6675.1|6689.3|6677.3|6672.5|6660.5|0
1588707900000|2020-05-05 19:45:00|6687|6675|6687.1|6675.1|6689.5|6677.5|6679.6|6667.6|0
1588708200000|2020-05-05 19:50:00|6687.5|6675.5|6703.3|6691.3|6707.7|6695.7|6687.5|6675.5|0
1588708500000|2020-05-05 19:55:00|6703.1|6691.1|6684.4|6672.4|6703.1|6691.1|6684.2|6672.2|0
1588708800000|2020-05-05 20:00:00|6684.5|6672.5|6677.6|6665.6|6684.8|6672.8|6675.5|6663.5|0
1588709100000|2020-05-05 20:05:00|6677.2|6665.2|6680.2|6668.2|6682.8|6670.8|6673.9|6661.9|0
1588709400000|2020-05-05 20:10:00|6680.3|6668.3|6680.1|6668.1|6682.8|6670.8|6676.5|6664.5|0
1588709700000|2020-05-05 20:15:00|6680.6|6668.6|6678.1|6666.1|6681.1|6669.1|6678.1|6666.1|0
1588710000000|2020-05-05 20:20:00|6677.9|6665.9|6676.8|6664.8|6678.3|6666.3|6676.2|6664.2|0
1588710300000|2020-05-05 20:25:00|6676.6|6664.6|6677|6665|6677.5|6665.5|6676.2|6664.2|0
1588710600000|2020-05-05 20:30:00|6676.8|6664.8|6671.1|6659.1|6679.9|6667.9|6668.6|6656.6|0
1588710900000|2020-05-05 20:35:00|6670.7|6658.7|6676.3|6664.3|6677.9|6665.9|6670.7|6658.7|0
1588711200000|2020-05-05 20:40:00|6675.8|6663.8|6672.9|6660.9|6676.3|6664.3|6672.8|6660.8|0
1588711500000|2020-05-05 20:45:00|6673.4|6661.4|6679.5|6667.5|6680.2|6668.2|6671.7|6659.7|0
1588711800000|2020-05-05 20:50:00|6679.4|6667.4|6678|6666|6679.5|6667.5|6675.9|6663.9|0
1588712100000|2020-05-05 20:55:00|6677.6|6665.6|6684.2|6672.2|6684.2|6672.2|6677.6|6665.6|0
1588712400000|2020-05-05 21:00:00|6683.9|6671.9|6688.4|6676.4|6688.4|6676.4|6681.4|6669.4|0
1588712700000|2020-05-05 21:05:00|6687.8|6675.8|6692|6680|6692.2|6680.2|6686.1|6674.1|0
1588713000000|2020-05-05 21:10:00|6693|6681|6699.1|6687.1|6699.1|6687.1|6692.4|6680.4|0
1588713300000|2020-05-05 21:15:00|6698.9|6686.9|6702.6|6690.6|6702.6|6690.6|6698.9|6686.9|0
1588713600000|2020-05-05 21:20:00|6702.8|6690.8|6700|6688|6703|6691|6699.2|6687.2|0
1588713900000|2020-05-05 21:25:00|6699.8|6687.8|6696.9|6684.9|6700|6688|6696.9|6684.9|0
1588714200000|2020-05-05 21:30:00|6696.4|6684.4|6695.6|6683.6|6696.4|6684.4|6695.4|6683.4|0
1588714500000|2020-05-05 21:35:00|6695.4|6683.4|6694.7|6682.7|6695.4|6683.4|6694.5|6682.5|0
1588714800000|2020-05-05 21:40:00|6694.5|6682.5|6692.4|6680.4|6694.5|6682.5|6692.2|6680.2|0
1588715100000|2020-05-05 21:45:00|6692.6|6680.6|6692.2|6680.2|6692.6|6680.6|6691.7|6679.7|0
1588715400000|2020-05-05 21:50:00|6692|6680|6690.2|6678.2|6692|6680|6689.9|6677.9|0
1588715700000|2020-05-05 21:55:00|6689.7|6677.7|6681.4|6669.4|6689.7|6677.7|6681.2|6669.2|0
1588716000000|2020-05-05 22:00:00|6681.2|6669.2|6691.4|6679.4|6692.1|6680.1|6673.6|6661.6|0
1588716300000|2020-05-05 22:05:00|6691.5|6679.5|6693.3|6681.3|6696.1|6684.1|6690|6678|0
1588716600000|2020-05-05 22:10:00|6693.4|6681.4|6693.3|6681.3|6694.9|6682.9|6692.4|6680.4|0
1588716900000|2020-05-05 22:15:00|6692.8|6680.8|6698|6686|6700.6|6688.6|6692.8|6680.8|0
1588717200000|2020-05-05 22:20:00|6698.5|6686.5|6694.9|6682.9|6699.6|6687.6|6694.5|6682.5|0
1588717500000|2020-05-05 22:25:00|6694.5|6682.5|6693.5|6681.5|6695.4|6683.4|6692.4|6680.4|0
1588717800000|2020-05-05 22:30:00|6694|6682|6695.5|6683.5|6697.1|6685.1|6691.7|6679.7|0
1588718100000|2020-05-05 22:35:00|6695.7|6683.7|6690.3|6678.3|6697.1|6685.1|6688.2|6676.2|0
1588718400000|2020-05-05 22:40:00|6690.4|6678.4|6690.8|6678.8|6692.5|6680.5|6686.6|6674.6|0
1588718700000|2020-05-05 22:45:00|6691.1|6679.1|6692.9|6680.9|6694.6|6682.6|6691.1|6679.1|0
1588719000000|2020-05-05 22:50:00|6693|6681|6699.2|6687.2|6699.7|6687.7|6693|6681|0
1588719300000|2020-05-05 22:55:00|6699.3|6687.3|6707.5|6695.5|6708.2|6696.2|6698.1|6686.1|0
1588719600000|2020-05-05 23:00:00|6707.7|6695.7|6704.4|6692.4|6708.2|6696.2|6704.2|6692.2|0
1588719900000|2020-05-05 23:05:00|6704|6692|6698.1|6686.1|6704.9|6692.9|6697.1|6685.1|0
1588720200000|2020-05-05 23:10:00|6698.6|6686.6|6697.6|6685.6|6702.3|6690.3|6697.1|6685.1|0
1588720500000|2020-05-05 23:15:00|6697.1|6685.1|6699.7|6687.7|6700.4|6688.4|6697.1|6685.1|0
1588720800000|2020-05-05 23:20:00|6699.2|6687.2|6697.1|6685.1|6699.7|6687.7|6697.1|6685.1|0
1588721100000|2020-05-05 23:25:00|6696.9|6684.9|6698.6|6686.6|6700.2|6688.2|6696.9|6684.9|0
1588721400000|2020-05-05 23:30:00|6699.2|6687.2|6703.9|6691.9|6704.4|6692.4|6698.6|6686.6|0
1588721700000|2020-05-05 23:35:00|6703.5|6691.5|6700.7|6688.7|6703.9|6691.9|6700.2|6688.2|0
1588722000000|2020-05-05 23:40:00|6701.1|6689.1|6699.2|6687.2|6701.8|6689.8|6698.8|6686.8|0
1588722300000|2020-05-05 23:45:00|6699.3|6687.3|6699.5|6687.5|6699.7|6687.7|6696|6684|0
1588722600000|2020-05-05 23:50:00|6699.2|6687.2|6699.2|6687.2|6700.2|6688.2|6697.6|6685.6|0
1588722900000|2020-05-05 23:55:00|6698.6|6686.6|6699.2|6687.2|6699.2|6687.2|6697.1|6685.1|0
1588723200000|2020-05-06 00:00:00|6699.3|6687.3|6698.1|6686.1|6699.7|6687.7|6692|6680|0
1588723500000|2020-05-06 00:05:00|6697.7|6685.7|6686.2|6674.2|6697.7|6685.7|6685.7|6673.7|0
1588723800000|2020-05-06 00:10:00|6686.1|6674.1|6684.8|6672.8|6686.7|6674.7|6681.5|6669.5|0
1588724100000|2020-05-06 00:15:00|6684.7|6672.7|6676.7|6664.7|6688|6676|6674.3|6662.3|0
1588724400000|2020-05-06 00:20:00|6676.6|6664.6|6676.5|6664.5|6683.4|6671.4|6672|6660|0
1588724700000|2020-05-06 00:25:00|6676.9|6664.9|6677.4|6665.4|6685.5|6673.5|6676.2|6664.2|0
1588725000000|2020-05-06 00:30:00|6677|6665|6680.9|6668.9|6683.2|6671.2|6673.9|6661.9|0
1588725300000|2020-05-06 00:35:00|6680.8|6668.8|6687.7|6675.7|6687.7|6675.7|6678.6|6666.6|0
1588725600000|2020-05-06 00:40:00|6687.6|6675.6|6680.9|6668.9|6687.6|6675.6|6678.5|6666.5|0
1588725900000|2020-05-06 00:45:00|6680.8|6668.8|6685.4|6673.4|6685.5|6673.5|6680.8|6668.8|0
1588726200000|2020-05-06 00:50:00|6684.3|6672.3|6657.7|6645.7|6684.3|6672.3|6657.7|6645.7|0
1588726500000|2020-05-06 00:55:00|6658.1|6646.1|6661.2|6649.2|6662.3|6650.3|6655.2|6643.2|0
1588726800000|2020-05-06 01:00:00|6660.8|6648.8|6658.1|6646.1|6667.4|6655.4|6655.9|6643.9|0
1588727100000|2020-05-06 01:05:00|6657.3|6645.3|6660.5|6648.5|6665.2|6653.2|6655.8|6643.8|0
1588727400000|2020-05-06 01:10:00|6660.6|6648.6|6658.9|6646.9|6663.3|6651.3|6656.5|6644.5|0
1588727700000|2020-05-06 01:15:00|6658.8|6646.8|6659.8|6647.8|6663.5|6651.5|6656.3|6644.3|0
1588728000000|2020-05-06 01:20:00|6659.3|6647.3|6670.2|6658.2|6670.2|6658.2|6658.7|6646.7|0
1588728300000|2020-05-06 01:25:00|6669.7|6657.7|6667.9|6655.9|6672.5|6660.5|6665.5|6653.5|0
1588728600000|2020-05-06 01:30:00|6668|6656|6684|6672|6686.4|6674.4|6668|6656|0
1588728900000|2020-05-06 01:35:00|6684.4|6672.4|6688.6|6676.6|6688.7|6676.7|6681.8|6669.8|0
1588729200000|2020-05-06 01:40:00|6688.7|6676.7|6689.5|6677.5|6697.7|6685.7|6688.4|6676.4|0
1588729500000|2020-05-06 01:45:00|6689|6677|6686.4|6674.4|6693|6681|6686.1|6674.1|0
1588729800000|2020-05-06 01:50:00|6686.3|6674.3|6688.8|6676.8|6688.8|6676.8|6681.9|6669.9|0
1588730100000|2020-05-06 01:55:00|6688.7|6676.7|6684.2|6672.2|6688.8|6676.8|6684.2|6672.2|0
1588730400000|2020-05-06 02:00:00|6684.3|6672.3|6681.7|6669.7|6688.8|6676.8|6677.2|6665.2|0
1588730700000|2020-05-06 02:05:00|6681.6|6669.6|6686.2|6674.2|6686.2|6674.2|6674.7|6662.7|0
1588731000000|2020-05-06 02:10:00|6686.3|6674.3|6679.4|6667.4|6688.5|6676.5|6679.4|6667.4|0
1588731300000|2020-05-06 02:15:00|6679.3|6667.3|6679.2|6667.2|6679.3|6667.3|6672.4|6660.4|0
1588731600000|2020-05-06 02:20:00|6679.3|6667.3|6681.5|6669.5|6683.9|6671.9|6679.2|6667.2|0
1588731900000|2020-05-06 02:25:00|6681.6|6669.6|6681.8|6669.8|6686.3|6674.3|6680.6|6668.6|0
1588732200000|2020-05-06 02:30:00|6680.7|6668.7|6683.1|6671.1|6685.3|6673.3|6677.3|6665.3|0
1588732500000|2020-05-06 02:35:00|6682|6670|6681.9|6669.9|6684.2|6672.2|6678.4|6666.4|0
1588732800000|2020-05-06 02:40:00|6681.5|6669.5|6681.9|6669.9|6682|6670|6678.5|6666.5|0
1588733100000|2020-05-06 02:45:00|6681.8|6669.8|6679.6|6667.6|6684.3|6672.3|6677.3|6665.3|0
1588733400000|2020-05-06 02:50:00|6679.7|6667.7|6684.2|6672.2|6684.3|6672.3|6677.3|6665.3|0
1588733700000|2020-05-06 02:55:00|6684.3|6672.3|6686.6|6674.6|6688.9|6676.9|6682|6670|0
1588734000000|2020-05-06 03:00:00|6686.2|6674.2|6691.3|6679.3|6691.3|6679.3|6685.5|6673.5|0
1588734300000|2020-05-06 03:05:00|6691.2|6679.2|6693.7|6681.7|6696|6684|6691.2|6679.2|0
1588734600000|2020-05-06 03:10:00|6694.6|6682.6|6703|6691|6703|6691|6693.7|6681.7|0
1588734900000|2020-05-06 03:15:00|6702.9|6690.9|6702.9|6690.9|6705.2|6693.2|6700.6|6688.6|0
1588735200000|2020-05-06 03:20:00|6704|6692|6700.6|6688.6|6705.1|6693.1|6700.5|6688.5|0
1588735500000|2020-05-06 03:25:00|6699.7|6687.7|6700.6|6688.6|6700.6|6688.6|6698.1|6686.1|0
1588735800000|2020-05-06 03:30:00|6701|6689|6707.6|6695.6|6707.6|6695.6|6700.7|6688.7|0
1588736100000|2020-05-06 03:35:00|6707.1|6695.1|6703.7|6691.7|6707.6|6695.6|6703.7|6691.7|0
1588736400000|2020-05-06 03:40:00|6703.3|6691.3|6702.6|6690.6|6704.9|6692.9|6701.4|6689.4|0
1588736700000|2020-05-06 03:45:00|6702.1|6690.1|6697.9|6685.9|6702.6|6690.6|6697.9|6685.9|0
1588737000000|2020-05-06 03:50:00|6697.8|6685.8|6702.5|6690.5|6702.5|6690.5|6695.6|6683.6|0
1588737300000|2020-05-06 03:55:00|6702.4|6690.4|6700.2|6688.2|6703.8|6691.8|6700.2|6688.2|0
1588737600000|2020-05-06 04:00:00|6700.1|6688.1|6697.7|6685.7|6700.2|6688.2|6695.6|6683.6|0
1588737900000|2020-05-06 04:05:00|6697.6|6685.6|6695.3|6683.3|6697.7|6685.7|6695.3|6683.3|0
1588738200000|2020-05-06 04:10:00|6694.1|6682.1|6697.6|6685.6|6700|6688|6692.9|6680.9|0
1588738500000|2020-05-06 04:15:00|6697.1|6685.1|6700|6688|6701.2|6689.2|6695.3|6683.3|0
1588738800000|2020-05-06 04:20:00|6701.1|6689.1|6706.9|6694.9|6706.9|6694.9|6699.9|6687.9|0
1588739100000|2020-05-06 04:25:00|6706.8|6694.8|6702.3|6690.3|6708.1|6696.1|6702.3|6690.3|0
1588739400000|2020-05-06 04:30:00|6702.7|6690.7|6697.7|6685.7|6703.4|6691.4|6697.7|6685.7|0
1588739700000|2020-05-06 04:35:00|6697.8|6685.8|6699.9|6687.9|6702.3|6690.3|6697.6|6685.6|0
1588740000000|2020-05-06 04:40:00|6699.5|6687.5|6700|6688|6702.3|6690.3|6697.7|6685.7|0
1588740300000|2020-05-06 04:45:00|6700.1|6688.1|6703.5|6691.5|6705.8|6693.8|6698.9|6686.9|0
1588740600000|2020-05-06 04:50:00|6704.7|6692.7|6702.3|6690.3|6704.7|6692.7|6702.3|6690.3|0
1588740900000|2020-05-06 04:55:00|6702.4|6690.4|6700.5|6688.5|6702.4|6690.4|6700|6688|0
1588741200000|2020-05-06 05:00:00|6701.4|6689.4|6705.1|6693.1|6707.5|6695.5|6701.4|6689.4|0
1588741500000|2020-05-06 05:05:00|6705.2|6693.2|6712.1|6700.1|6714.5|6702.5|6701.6|6689.6|0
1588741800000|2020-05-06 05:10:00|6712.2|6700.2|6712.1|6700.1|6715.7|6703.7|6709.8|6697.8|0
1588742100000|2020-05-06 05:15:00|6712.2|6700.2|6727.6|6715.6|6732.3|6720.3|6712.2|6700.2|0
1588742400000|2020-05-06 05:20:00|6726.5|6714.5|6725.3|6713.3|6727.7|6715.7|6723|6711|0
1588742700000|2020-05-06 05:25:00|6725.2|6713.2|6732.1|6720.1|6732.2|6720.2|6725.2|6713.2|0
1588743000000|2020-05-06 05:30:00|6732.2|6720.2|6727.6|6715.6|6734.5|6722.5|6725.3|6713.3|0
1588743300000|2020-05-06 05:35:00|6727.5|6715.5|6725|6713|6730|6718|6722.6|6710.6|0
1588743600000|2020-05-06 05:40:00|6724.9|6712.9|6720.4|6708.4|6725|6713|6719.2|6707.2|0
1588743900000|2020-05-06 05:45:00|6720.5|6708.5|6722.8|6710.8|6727.5|6715.5|6720.5|6708.5|0
1588744200000|2020-05-06 05:50:00|6722.7|6710.7|6727.4|6715.4|6727.4|6715.4|6715.9|6703.9|0
1588744500000|2020-05-06 05:55:00|6727.3|6715.3|6718.4|6706.4|6727.5|6715.5|6716.1|6704.1|0
1588744800000|2020-05-06 06:00:00|6719|6707|6722.9|6717.9|6728.9|6723.9|6715.4|6707|16
1588745100000|2020-05-06 06:05:00|6723.4|6718.4|6711.4|6706.4|6725.4|6720.4|6710.9|6705.9|19
1588745400000|2020-05-06 06:10:00|6709.9|6704.9|6707.4|6702.4|6710.9|6705.9|6707.4|6702.4|24
1588745700000|2020-05-06 06:15:00|6708.4|6703.4|6717.9|6712.9|6721.4|6716.4|6703.4|6698.4|31
1588746000000|2020-05-06 06:20:00|6717.4|6712.4|6706.9|6701.9|6718.9|6713.9|6704.9|6699.9|20
1588746300000|2020-05-06 06:25:00|6705.9|6700.9|6722.9|6717.9|6727.4|6722.4|6705.4|6700.4|47
1588746600000|2020-05-06 06:30:00|6723.4|6718.4|6718.9|6713.9|6730.9|6725.9|6718.9|6713.9|37
1588746900000|2020-05-06 06:35:00|6719.4|6714.4|6725.9|6720.9|6732.9|6727.9|6717.4|6712.4|35
1588747200000|2020-05-06 06:40:00|6726.9|6721.9|6712.4|6707.4|6726.9|6721.9|6711.4|6706.4|22
1588747500000|2020-05-06 06:45:00|6711.9|6706.9|6726.9|6721.9|6728.9|6723.9|6709.4|6704.4|44
1588747800000|2020-05-06 06:50:00|6726.4|6721.4|6717.4|6712.4|6727.9|6722.9|6712.4|6707.4|25
1588748100000|2020-05-06 06:55:00|6718.9|6713.9|6719.4|6714.4|6721.4|6716.4|6709.4|6704.4|51
1588748400000|2020-05-06 07:00:00|6703.9|6698.9|6713.4|6708.4|6729.9|6724.9|6703.4|6698.4|303
1588748700000|2020-05-06 07:05:00|6714.4|6709.4|6697.9|6692.9|6714.4|6709.4|6689.4|6684.4|113
1588749000000|2020-05-06 07:10:00|6698.4|6693.4|6717.4|6712.4|6717.4|6712.4|6689.9|6684.9|69
1588749300000|2020-05-06 07:15:00|6716.9|6711.9|6720.4|6715.4|6724.4|6719.4|6703.4|6698.4|80
1588749600000|2020-05-06 07:20:00|6719.9|6714.9|6703.4|6698.4|6719.9|6714.9|6701.4|6696.4|59
1588749900000|2020-05-06 07:25:00|6703.9|6698.9|6692.4|6687.4|6710.4|6705.4|6690.9|6685.9|140
1588750200000|2020-05-06 07:30:00|6691.4|6686.4|6672.9|6667.9|6691.4|6686.4|6672.9|6667.9|86
1588750500000|2020-05-06 07:35:00|6672.4|6667.4|6674.4|6669.4|6681.4|6676.4|6665.4|6660.4|83
1588750800000|2020-05-06 07:40:00|6677.5|6672.5|6679|6674|6691|6686|6676|6671|143
1588751100000|2020-05-06 07:45:00|6681.5|6676.5|6703.5|6698.5|6704|6699|6681.5|6676.5|90
1588751400000|2020-05-06 07:50:00|6703|6698|6703.5|6698.5|6704.5|6699.5|6696.5|6691.5|43
1588751700000|2020-05-06 07:55:00|6704|6699|6693.5|6688.5|6705|6700|6693.5|6688.5|60
1588752000000|2020-05-06 08:00:00|6693|6688|6710.5|6705.5|6710.5|6705.5|6689.5|6684.5|64
1588752300000|2020-05-06 08:05:00|6711|6706|6717.5|6712.5|6720|6715|6708|6703|52
1588752600000|2020-05-06 08:10:00|6718|6713|6716.5|6711.5|6724|6719|6714.5|6709.5|41
1588752900000|2020-05-06 08:15:00|6717|6712|6726.5|6721.5|6728|6723|6715|6710|43
1588753200000|2020-05-06 08:20:00|6726|6721|6722.5|6717.5|6732.5|6727.5|6720|6715|31
1588753500000|2020-05-06 08:25:00|6722|6717|6709|6704|6722|6717|6707.5|6702.5|26
1588753800000|2020-05-06 08:30:00|6708.5|6703.5|6718|6713|6718|6713|6706|6701|53
1588754100000|2020-05-06 08:35:00|6719|6714|6711|6706|6727.5|6722.5|6707.5|6702.5|123
1588754400000|2020-05-06 08:40:00|6713|6708|6698|6693|6713|6708|6697|6692|56
1588754700000|2020-05-06 08:45:00|6698.5|6693.5|6713.5|6708.5|6713.5|6708.5|6693|6688|110
1588755000000|2020-05-06 08:50:00|6714|6709|6718.5|6713.5|6722|6717|6705.5|6700.5|136
1588755300000|2020-05-06 08:55:00|6719.5|6714.5|6717.5|6712.5|6726.5|6721.5|6714.5|6709.5|123
1588755600000|2020-05-06 09:00:00|6718.5|6713.5|6722|6717|6722.5|6717.5|6714.5|6709.5|120
1588755900000|2020-05-06 09:05:00|6721.5|6716.5|6726|6721|6729|6724|6718|6713|48
1588756200000|2020-05-06 09:10:00|6726.5|6721.5|6725|6720|6735.5|6730.5|6723.5|6718.5|36
1588756500000|2020-05-06 09:15:00|6724.5|6719.5|6730.5|6725.5|6731.5|6726.5|6723|6718|46
1588756800000|2020-05-06 09:20:00|6731|6726|6731|6726|6733.5|6728.5|6724|6719|30
1588757100000|2020-05-06 09:25:00|6730|6725|6728.5|6723.5|6734|6729|6716|6711|105
1588757400000|2020-05-06 09:30:00|6728|6723|6722|6717|6728.5|6723.5|6721.5|6716.5|23
1588757700000|2020-05-06 09:35:00|6721.5|6716.5|6722|6717|6723|6718|6720|6715|19
1588758000000|2020-05-06 09:40:00|6721.5|6716.5|6719|6714|6722|6717|6712|6707|32
1588758300000|2020-05-06 09:45:00|6720|6715|6726|6721|6728|6723|6719|6714|11
1588758600000|2020-05-06 09:50:00|6726.5|6721.5|6727|6722|6731|6726|6725.5|6720.5|23
1588758900000|2020-05-06 09:55:00|6727.5|6722.5|6738.5|6733.5|6741.5|6736.5|6725.5|6720.5|30
1588759200000|2020-05-06 10:00:00|6739|6734|6742|6737|6744.5|6739.5|6737|6732|33
1588759500000|2020-05-06 10:05:00|6742.5|6737.5|6742.5|6737.5|6750.5|6745.5|6741.5|6736.5|25
1588759800000|2020-05-06 10:10:00|6743|6738|6741.5|6736.5|6748.5|6743.5|6741|6736|21
1588760100000|2020-05-06 10:15:00|6741|6736|6740.5|6735.5|6743|6738|6736.5|6731.5|18
1588760400000|2020-05-06 10:20:00|6741|6736|6745|6740|6745|6740|6739|6734|9
1588760700000|2020-05-06 10:25:00|6746|6741|6748.5|6743.5|6752.5|6747.5|6744|6739|27
1588761000000|2020-05-06 10:30:00|6749|6744|6756.5|6751.5|6757.5|6752.5|6748|6743|17
1588761300000|2020-05-06 10:35:00|6757|6752|6762.5|6757.5|6764|6759|6756|6751|29
1588761600000|2020-05-06 10:40:00|6763|6758|6763.5|6758.5|6765.5|6760.5|6757|6752|37
1588761900000|2020-05-06 10:45:00|6763|6758|6764|6759|6765|6760|6760|6755|4
1588762200000|2020-05-06 10:50:00|6763.5|6758.5|6764.5|6759.5|6764.5|6759.5|6753|6748|44
1588762500000|2020-05-06 10:55:00|6764|6759|6761|6756|6764|6759|6759.5|6754.5|30
1588762800000|2020-05-06 11:00:00|6761.5|6756.5|6754.5|6749.5|6763|6758|6754.5|6749.5|17
1588763100000|2020-05-06 11:05:00|6754|6749|6741.5|6736.5|6754|6749|6741.5|6736.5|27
1588763400000|2020-05-06 11:10:00|6741|6736|6735.5|6730.5|6741|6736|6733.5|6728.5|64
1588763700000|2020-05-06 11:15:00|6735|6730|6736|6731|6736|6731|6733|6728|13
1588764000000|2020-05-06 11:20:00|6733.5|6728.5|6739|6734|6741|6736|6733|6728|25
1588764300000|2020-05-06 11:25:00|6738|6733|6741|6736|6741.5|6736.5|6736|6731|16
1588764600000|2020-05-06 11:30:00|6742|6737|6742|6737|6747|6742|6742|6737|21
1588764900000|2020-05-06 11:35:00|6741.5|6736.5|6735|6730|6744|6739|6735|6730|35
1588765200000|2020-05-06 11:40:00|6735.5|6730.5|6740|6735|6740|6735|6734|6729|12
1588765500000|2020-05-06 11:45:00|6741|6736|6744|6739|6744|6739|6741|6736|15
1588765800000|2020-05-06 11:50:00|6745|6740|6755|6750|6755|6750|6745|6740|26
1588766100000|2020-05-06 11:55:00|6754.5|6749.5|6747|6742|6754.5|6749.5|6745|6740|29
1588766400000|2020-05-06 12:00:00|6746.5|6741.5|6747|6742|6752|6747|6745.5|6740.5|98
1588766700000|2020-05-06 12:05:00|6746.5|6741.5|6743|6738|6746.5|6741.5|6740|6735|74
1588767000000|2020-05-06 12:10:00|6744|6739|6744|6739|6749|6744|6743|6738|26
1588767300000|2020-05-06 12:15:00|6743.5|6738.5|6724.5|6719.5|6749|6744|6720|6715|73
1588767600000|2020-05-06 12:20:00|6724|6719|6727.5|6722.5|6730|6725|6722.5|6717.5|26
1588767900000|2020-05-06 12:25:00|6727|6722|6733|6728|6736|6731|6725|6720|20
1588768200000|2020-05-06 12:30:00|6733.5|6728.5|6731|6726|6738|6733|6731|6726|23
1588768500000|2020-05-06 12:35:00|6731.5|6726.5|6721|6716|6734|6729|6721|6716|40
1588768800000|2020-05-06 12:40:00|6719|6714|6725|6720|6725|6720|6718|6713|30
1588769100000|2020-05-06 12:45:00|6724|6719|6741.5|6736.5|6742|6737|6724|6719|29
1588769400000|2020-05-06 12:50:00|6742|6737|6741|6736|6744|6739|6734.5|6729.5|64
1588769700000|2020-05-06 12:55:00|6742|6737|6735|6730|6745|6740|6735|6730|69
1588770000000|2020-05-06 13:00:00|6735.5|6730.5|6742|6737|6745|6740|6735.5|6730.5|34
1588770300000|2020-05-06 13:05:00|6742.5|6737.5|6737.5|6732.5|6744.5|6739.5|6737|6732|28
1588770600000|2020-05-06 13:10:00|6737|6732|6740|6735|6743.5|6738.5|6736|6731|17
1588770900000|2020-05-06 13:15:00|6739.5|6734.5|6737|6732|6742|6737|6736|6731|9
1588771200000|2020-05-06 13:20:00|6738|6733|6742|6737|6743|6738|6738|6733|14
1588771500000|2020-05-06 13:25:00|6743|6738|6745|6740|6745|6740|6739|6734|30
1588771800000|2020-05-06 13:30:00|6746|6741|6729.5|6724.5|6746|6741|6728.5|6723.5|58
1588772100000|2020-05-06 13:35:00|6729|6724|6715|6710|6730|6725|6714|6709|45
1588772400000|2020-05-06 13:40:00|6716|6711|6714|6709|6721.5|6716.5|6711.5|6706.5|53
1588772700000|2020-05-06 13:45:00|6716|6711|6716|6711|6723|6718|6713.5|6708.5|92
1588773000000|2020-05-06 13:50:00|6715.5|6710.5|6698|6693|6715.5|6710.5|6698|6693|72
1588773300000|2020-05-06 13:55:00|6699|6694|6696.5|6691.5|6699.5|6694.5|6685.5|6680.5|72
1588773600000|2020-05-06 14:00:00|6696|6691|6687.5|6682.5|6704|6699|6687.5|6682.5|103
1588773900000|2020-05-06 14:05:00|6687|6682|6688.5|6683.5|6695.5|6690.5|6686.5|6681.5|117
1588774200000|2020-05-06 14:10:00|6689.5|6684.5|6687.5|6682.5|6695|6690|6682.5|6677.5|110
1588774500000|2020-05-06 14:15:00|6687|6682|6708|6703|6708.5|6703.5|6682.5|6677.5|94
1588774800000|2020-05-06 14:20:00|6707.5|6702.5|6718|6713|6724.5|6719.5|6704.5|6699.5|47
1588775100000|2020-05-06 14:25:00|6717.5|6712.5|6714.5|6709.5|6726.5|6721.5|6713.5|6708.5|92
1588775400000|2020-05-06 14:30:00|6715|6710|6712|6707|6723|6718|6710.5|6705.5|115
1588775700000|2020-05-06 14:35:00|6711.5|6706.5|6703|6698|6716|6711|6700.5|6695.5|48
1588776000000|2020-05-06 14:40:00|6702.5|6697.5|6720.5|6715.5|6720.5|6715.5|6700|6695|56
1588776300000|2020-05-06 14:45:00|6720|6715|6717.5|6712.5|6727|6722|6717.5|6712.5|41
1588776600000|2020-05-06 14:50:00|6718|6713|6711|6706|6720|6715|6710.5|6705.5|37
1588776900000|2020-05-06 14:55:00|6711.5|6706.5|6704|6699|6715.5|6710.5|6704|6699|36
1588777200000|2020-05-06 15:00:00|6704.5|6699.5|6701|6696|6710|6705|6700|6695|62
1588777500000|2020-05-06 15:05:00|6700.5|6695.5|6695|6690|6704|6699|6689.5|6684.5|53
1588777800000|2020-05-06 15:10:00|6696|6691|6691.5|6686.5|6699|6694|6686|6681|72
1588778100000|2020-05-06 15:15:00|6691|6686|6684.5|6679.5|6692.5|6687.5|6683|6678|74
1588778400000|2020-05-06 15:20:00|6685|6680|6672|6667|6688|6683|6672|6667|141
1588778700000|2020-05-06 15:25:00|6672.5|6667.5|6687|6682|6688.5|6683.5|6670.5|6665.5|118
1588779000000|2020-05-06 15:30:00|6688|6681|6679|6671|6694|6687|6674|6666|404
1588779300000|2020-05-06 15:35:00|6681|6669|6695|6688|6699|6691|6676|6668|208
1588779600000|2020-05-06 15:40:00|6694|6687|6680|6672|6694|6687|6679|6671|44
1588779900000|2020-05-06 15:45:00|6679|6671|6673|6665|6686|6677|6671|6663|39
1588780200000|2020-05-06 15:50:00|6670|6663|6669|6659|6672|6664|6662|6655|39
1588780500000|2020-05-06 15:55:00|6668|6661|6674|6665|6676|6666|6668|6659|8
1588780800000|2020-05-06 16:00:00|6673|6664|6679|6669|6680|6670|6667|6660|8
1588781100000|2020-05-06 16:05:00|6678|6668|6668|6660|6678|6668|6668|6660|15
1588781400000|2020-05-06 16:10:00|6670|6661|6673|6663|6673|6664|6665|6657|4
1588781700000|2020-05-06 16:15:00|6675|6664|6677|6669|6681|6672|6671|6664|9
1588782000000|2020-05-06 16:20:00|6676|6668|6677|6668|6677|6668|6670|6661|4
1588782300000|2020-05-06 16:25:00|6676|6666|6676|6665|6678|6670|6674|6663|9
1588782600000|2020-05-06 16:30:00|6675|6666|6678|6670|6678|6671|6672|6664|21
1588782900000|2020-05-06 16:35:00|6677|6669|6676|6666|6680|6671|6676|6666|6
1588783200000|2020-05-06 16:40:00|6675|6665|6670|6660|6675|6667|6670|6660|4
1588783500000|2020-05-06 16:45:00|6671|6661|6680|6670|6683|6674|6671|6661|3
1588783800000|2020-05-06 16:50:00|6679|6669|6683|6673|6684|6673|6679|6669|0
1588784100000|2020-05-06 16:55:00|6682|6671|6681.5|6669.5|6687|6676|6680|6669|2
1588784400000|2020-05-06 17:00:00|6682|6671|6682|6670|6684|6673|6677.5|6665.5|39
1588784700000|2020-05-06 17:05:00|6681|6671|6681|6671|6681|6671|6678|6667|0
1588785000000|2020-05-06 17:10:00|6680|6669|6681|6671|6681|6672|6676|6666|3
1588785300000|2020-05-06 17:15:00|6683.5|6672|6682|6673|6687.5|6675.5|6680|6671|1
1588785600000|2020-05-06 17:20:00|6685|6674|6680.5|6668.5|6685|6675|6669.5|6657.5|5
1588785900000|2020-05-06 17:25:00|6681|6669|6688|6682|6693|6682|6681|6669|39
1588786200000|2020-05-06 17:30:00|6690|6678|6688|6678|6692|6682|6688|6678|26
1588786500000|2020-05-06 17:35:00|6690|6677|6687|6675|6690|6679|6685|6674|2
1588786800000|2020-05-06 17:40:00|6686.5|6676|6687|6676|6687|6678|6686|6674.5|2
1588787100000|2020-05-06 17:45:00|6688|6677|6678|6668|6688|6679|6678|6668|25
1588787400000|2020-05-06 17:50:00|6677|6669|6683|6672|6687.5|6675.5|6675|6669|2
1588787700000|2020-05-06 17:55:00|6682|6675|6687.5|6675.5|6690.5|6679|6682|6675|22
1588788000000|2020-05-06 18:00:00|6685.5|6673.5|6677.8|6665.8|6687.5|6675.5|6675.3|6663.3|0
1588788300000|2020-05-06 18:05:00|6677.6|6665.6|6679.6|6667.6|6684.3|6672.3|6677.5|6665.5|0
1588788600000|2020-05-06 18:10:00|6679.5|6667.5|6670|6658|6681.9|6669.9|6667.5|6655.5|0
1588788900000|2020-05-06 18:15:00|6671|6659|6674.6|6662.6|6676.9|6664.9|6669.9|6657.9|0
1588789200000|2020-05-06 18:20:00|6674.5|6662.5|6679.2|6667.2|6679.3|6667.3|6674.3|6662.3|0
1588789500000|2020-05-06 18:25:00|6679.1|6667.1|6671.8|6659.8|6683.7|6671.7|6671.7|6659.7|0
1588789800000|2020-05-06 18:30:00|6671.7|6659.7|6676.9|6664.9|6679.2|6667.2|6666.9|6654.9|0
1588790100000|2020-05-06 18:35:00|6676.8|6664.8|6674.6|6662.6|6679|6667|6672.1|6660.1|0
1588790400000|2020-05-06 18:40:00|6674.5|6662.5|6677.1|6665.1|6679.3|6667.3|6669.7|6657.7|0
1588790700000|2020-05-06 18:45:00|6676.9|6664.9|6682|6670|6684.2|6672.2|6676.9|6664.9|0
1588791000000|2020-05-06 18:50:00|6681.8|6669.8|6679.9|6667.9|6682.1|6670.1|6679.3|6667.3|0
1588791300000|2020-05-06 18:55:00|6679.8|6667.8|6672.4|6660.4|6682.1|6670.1|6672.2|6660.2|0
1588791600000|2020-05-06 19:00:00|6672.5|6660.5|6672.3|6660.3|6675|6663|6667.5|6655.5|0
1588791900000|2020-05-06 19:05:00|6672.4|6660.4|6677.6|6665.6|6679.8|6667.8|6672.2|6660.2|0
1588792200000|2020-05-06 19:10:00|6677.5|6665.5|6675|6663|6679.9|6667.9|6672.4|6660.4|0
1588792500000|2020-05-06 19:15:00|6674.8|6662.8|6679.6|6667.6|6679.6|6667.6|6674.5|6662.5|0
1588792800000|2020-05-06 19:20:00|6679.5|6667.5|6679|6667|6681.9|6669.9|6676.7|6664.7|0
1588793100000|2020-05-06 19:25:00|6679.1|6667.1|6674.5|6662.5|6681.5|6669.5|6674.1|6662.1|0
1588793400000|2020-05-06 19:30:00|6674.2|6662.2|6657.4|6645.4|6674.2|6662.2|6655.3|6643.3|0
1588793700000|2020-05-06 19:35:00|6657.5|6645.5|6655.5|6643.5|6660.1|6648.1|6650.3|6638.3|0
1588794000000|2020-05-06 19:40:00|6655.6|6643.6|6656.1|6644.1|6657.8|6645.8|6646|6634|0
1588794300000|2020-05-06 19:45:00|6656|6644|6643.5|6631.5|6656|6644|6643.2|6631.2|0
1588794600000|2020-05-06 19:50:00|6642.9|6630.9|6646.8|6634.8|6650.8|6638.8|6640.8|6628.8|0
1588794900000|2020-05-06 19:55:00|6646.7|6634.7|6639.3|6627.3|6646.8|6634.8|6635|6623|0
1588795200000|2020-05-06 20:00:00|6639.4|6627.4|6634.4|6622.4|6644.2|6632.2|6630.7|6618.7|0
1588795500000|2020-05-06 20:05:00|6634.5|6622.5|6631.5|6619.5|6637.7|6625.7|6631|6619|0
1588795800000|2020-05-06 20:10:00|6631.6|6619.6|6630|6618|6634.1|6622.1|6628.9|6616.9|0
1588796100000|2020-05-06 20:15:00|6630.6|6618.6|6632|6620|6632|6620|6630.2|6618.2|0
1588796400000|2020-05-06 20:20:00|6632.2|6620.2|6632.2|6620.2|6632.9|6620.9|6630.9|6618.9|0
1588796700000|2020-05-06 20:25:00|6632|6620|6632.2|6620.2|6632.6|6620.6|6631.6|6619.6|0
1588797000000|2020-05-06 20:30:00|6632.3|6620.3|6636.8|6624.8|6637.6|6625.6|6631.2|6619.2|0
1588797300000|2020-05-06 20:35:00|6636.9|6624.9|6637.5|6625.5|6640.1|6628.1|6636.3|6624.3|0
1588797600000|2020-05-06 20:40:00|6636.8|6624.8|6636.5|6624.5|6638.1|6626.1|6634.3|6622.3|0
1588797900000|2020-05-06 20:45:00|6636.4|6624.4|6634.3|6622.3|6636.5|6624.5|6632.2|6620.2|0
1588798200000|2020-05-06 20:50:00|6634.4|6622.4|6640.2|6628.2|6640.7|6628.7|6634.3|6622.3|0
1588798500000|2020-05-06 20:55:00|6639.5|6627.5|6635|6623|6640.7|6628.7|6634.4|6622.4|0
1588798800000|2020-05-06 21:00:00|6635.2|6623.2|6636.7|6624.7|6636.7|6624.7|6635.2|6623.2|0
1588799100000|2020-05-06 21:05:00|6637.6|6625.6|6636.9|6624.9|6638|6626|6636.5|6624.5|0
1588799400000|2020-05-06 21:10:00|6637.1|6625.1|6637.7|6625.7|6638.7|6626.7|6637.1|6625.1|0
1588799700000|2020-05-06 21:15:00|6637.9|6625.9|6639.2|6627.2|6639.2|6627.2|6637.7|6625.7|0
1588800000000|2020-05-06 21:20:00|6639|6627|6637.9|6625.9|6639.4|6627.4|6637.9|6625.9|0
1588800300000|2020-05-06 21:25:00|6638.7|6626.7|6639|6627|6639|6627|6637.9|6625.9|0
1588800600000|2020-05-06 21:30:00|6639.2|6627.2|6637.5|6625.5|6639.2|6627.2|6637|6625|0
1588800900000|2020-05-06 21:35:00|6637.9|6625.9|6637.7|6625.7|6638.3|6626.3|6636.6|6624.6|0
1588801200000|2020-05-06 21:40:00|6637.9|6625.9|6637.3|6625.3|6637.9|6625.9|6637.3|6625.3|0
1588801500000|2020-05-06 21:45:00|6637.5|6625.5|6637.7|6625.7|6637.7|6625.7|6637.5|6625.5|0
1588801800000|2020-05-06 21:50:00|6637.3|6625.3|6636.2|6624.2|6637.5|6625.5|6635.8|6623.8|0
1588802100000|2020-05-06 21:55:00|6636|6624|6635.5|6623.5|6636.8|6624.8|6635.1|6623.1|0
1588802400000|2020-05-06 22:00:00|6635.3|6623.3|6642.6|6630.6|6643.8|6631.8|6633|6621|0
1588802700000|2020-05-06 22:05:00|6642.1|6630.1|6640.9|6628.9|6645|6633|6639.7|6627.7|0
1588803000000|2020-05-06 22:10:00|6641.1|6629.1|6644.2|6632.2|6644.2|6632.2|6638.8|6626.8|0
1588803300000|2020-05-06 22:15:00|6644.7|6632.7|6640.9|6628.9|6645.1|6633.1|6638.8|6626.8|0
1588803600000|2020-05-06 22:20:00|6640.8|6628.8|6634.8|6622.8|6641.6|6629.6|6634.1|6622.1|0
1588803900000|2020-05-06 22:25:00|6635.3|6623.3|6622.5|6610.5|6635.3|6623.3|6619|6607|0
1588804200000|2020-05-06 22:30:00|6622.8|6610.8|6623.7|6611.7|6626.3|6614.3|6621.1|6609.1|0
1588804500000|2020-05-06 22:35:00|6623.5|6611.5|6627|6615|6627.9|6615.9|6623.5|6611.5|0
1588804800000|2020-05-06 22:40:00|6626.9|6614.9|6626.3|6614.3|6627.5|6615.5|6624.9|6612.9|0
1588805100000|2020-05-06 22:45:00|6626.2|6614.2|6625.8|6613.8|6626.2|6614.2|6623.2|6611.2|0
1588805400000|2020-05-06 22:50:00|6625.9|6613.9|6620.6|6608.6|6627.9|6615.9|6620.2|6608.2|0
1588805700000|2020-05-06 22:55:00|6620.5|6608.5|6620.3|6608.3|6620.8|6608.8|6613|6601|0
1588806000000|2020-05-06 23:00:00|6620.8|6608.8|6622.6|6610.6|6623.3|6611.3|6617|6605|0
1588806300000|2020-05-06 23:05:00|6622.4|6610.4|6618.9|6606.9|6622.6|6610.6|6617.7|6605.7|0
1588806600000|2020-05-06 23:10:00|6619.1|6607.1|6622.9|6610.9|6625.9|6613.9|6618.9|6606.9|0
1588806900000|2020-05-06 23:15:00|6622.8|6610.8|6622.9|6610.9|6623.8|6611.8|6618.2|6606.2|0
1588807200000|2020-05-06 23:20:00|6623.1|6611.1|6625|6613|6625.9|6613.9|6623.1|6611.1|0
1588807500000|2020-05-06 23:25:00|6624.8|6612.8|6620.8|6608.8|6625.5|6613.5|6620|6608|0
1588807800000|2020-05-06 23:30:00|6620.7|6608.7|6622.4|6610.4|6625.5|6613.5|6619.8|6607.8|0
1588808100000|2020-05-06 23:35:00|6621.9|6609.9|6625|6613|6625.5|6613.5|6621.5|6609.5|0
1588808400000|2020-05-06 23:40:00|6624.9|6612.9|6628.1|6616.1|6628.5|6616.5|6622.4|6610.4|0
1588808700000|2020-05-06 23:45:00|6628.5|6616.5|6630.6|6618.6|6634.4|6622.4|6628.1|6616.1|0
1588809000000|2020-05-06 23:50:00|6630.7|6618.7|6630.2|6618.2|6634.4|6622.4|6630.2|6618.2|0
1588809300000|2020-05-06 23:55:00|6630.6|6618.6|6634.4|6622.4|6634.4|6622.4|6629.7|6617.7|0
1588809600000|2020-05-07 00:00:00|6634.5|6622.5|6645.3|6633.3|6645.3|6633.3|6634.5|6622.5|0
1588809900000|2020-05-07 00:05:00|6645.9|6633.9|6641.4|6629.4|6646.4|6634.4|6640.5|6628.5|0
1588810200000|2020-05-07 00:10:00|6641.3|6629.3|6651.5|6639.5|6653.2|6641.2|6640.2|6628.2|0
1588810500000|2020-05-07 00:15:00|6651.6|6639.6|6655.9|6643.9|6659.5|6647.5|6651|6639|0
1588810800000|2020-05-07 00:20:00|6656|6644|6653.5|6641.5|6658.2|6646.2|6651.3|6639.3|0
1588811100000|2020-05-07 00:25:00|6653.4|6641.4|6655.7|6643.7|6658.1|6646.1|6653.4|6641.4|0
1588811400000|2020-05-07 00:30:00|6654.8|6642.8|6665.1|6653.1|6665.1|6653.1|6653.4|6641.4|0
1588811700000|2020-05-07 00:35:00|6665|6653|6665|6653|6669.6|6657.6|6660.4|6648.4|0
1588812000000|2020-05-07 00:40:00|6664.9|6652.9|6660.4|6648.4|6665|6653|6658.1|6646.1|0
1588812300000|2020-05-07 00:45:00|6660.5|6648.5|6660.4|6648.4|6665.1|6653.1|6658.1|6646.1|0
1588812600000|2020-05-07 00:50:00|6660.5|6648.5|6660.2|6648.2|6664.7|6652.7|6657.9|6645.9|0
1588812900000|2020-05-07 00:55:00|6660.6|6648.6|6667.1|6655.1|6669.3|6657.3|6660.1|6648.1|0
1588813200000|2020-05-07 01:00:00|6668|6656|6664.3|6652.3|6674.1|6662.1|6664.3|6652.3|0
1588813500000|2020-05-07 01:05:00|6662|6650|6664.4|6652.4|6666.7|6654.7|6659.7|6647.7|0
1588813800000|2020-05-07 01:10:00|6665.3|6653.3|6671.2|6659.2|6673.5|6661.5|6664.3|6652.3|0
1588814100000|2020-05-07 01:15:00|6671.3|6659.3|6671.4|6659.4|6678.2|6666.2|6669|6657|0
1588814400000|2020-05-07 01:20:00|6671.5|6659.5|6677.1|6665.1|6678.2|6666.2|6671.4|6659.4|0
1588814700000|2020-05-07 01:25:00|6678.2|6666.2|6673.6|6661.6|6680.5|6668.5|6671.2|6659.2|0
1588815000000|2020-05-07 01:30:00|6673.7|6661.7|6670|6658|6675.9|6663.9|6666.6|6654.6|0
1588815300000|2020-05-07 01:35:00|6670.4|6658.4|6668.9|6656.9|6673.5|6661.5|6666.6|6654.6|0
1588815600000|2020-05-07 01:40:00|6668.5|6656.5|6675.8|6663.8|6675.8|6663.8|6666.7|6654.7|0
1588815900000|2020-05-07 01:45:00|6674.1|6662.1|6678.1|6666.1|6680.4|6668.4|6666.5|6654.5|0
1588816200000|2020-05-07 01:50:00|6677.7|6665.7|6671.1|6659.1|6677.7|6665.7|6668.8|6656.8|0
1588816500000|2020-05-07 01:55:00|6670.7|6658.7|6666.5|6654.5|6673.4|6661.4|6666.4|6654.4|0
1588816800000|2020-05-07 02:00:00|6667.4|6655.4|6668.7|6656.7|6668.8|6656.8|6666.4|6654.4|0
1588817100000|2020-05-07 02:05:00|6668.8|6656.8|6672.2|6660.2|6673.3|6661.3|6666.4|6654.4|0
1588817400000|2020-05-07 02:10:00|6672.1|6660.1|6666.3|6654.3|6673.4|6661.4|6664|6652|0
1588817700000|2020-05-07 02:15:00|6666.4|6654.4|6664|6652|6670.9|6658.9|6659.5|6647.5|0
1588818000000|2020-05-07 02:20:00|6663.2|6651.2|6671|6659|6671.1|6659.1|6661.7|6649.7|0
1588818300000|2020-05-07 02:25:00|6670.6|6658.6|6672.3|6660.3|6673.5|6661.5|6668.8|6656.8|0
1588818600000|2020-05-07 02:30:00|6672.8|6660.8|6675.7|6663.7|6675.7|6663.7|6668.9|6656.9|0
1588818900000|2020-05-07 02:35:00|6676.1|6664.1|6678.1|6666.1|6682.6|6670.6|6675.6|6663.6|0
1588819200000|2020-05-07 02:40:00|6680.3|6668.3|6678|6666|6680.4|6668.4|6678|6666|0
1588819500000|2020-05-07 02:45:00|6678.1|6666.1|6675.7|6663.7|6680.3|6668.3|6672.3|6660.3|0
1588819800000|2020-05-07 02:50:00|6675.8|6663.8|6675.7|6663.7|6675.8|6663.8|6673.4|6661.4|0
1588820100000|2020-05-07 02:55:00|6676.1|6664.1|6678|6666|6679.2|6667.2|6675.7|6663.7|0
1588820400000|2020-05-07 03:00:00|6678.1|6666.1|6691|6679|6694.4|6682.4|6678|6666|0
1588820700000|2020-05-07 03:05:00|6692.2|6680.2|6691.8|6679.8|6694.5|6682.5|6689.4|6677.4|0
1588821000000|2020-05-07 03:10:00|6691.7|6679.7|6693|6681|6694|6682|6689.5|6677.5|0
1588821300000|2020-05-07 03:15:00|6693.4|6681.4|6691.7|6679.7|6696.4|6684.4|6689.5|6677.5|0
1588821600000|2020-05-07 03:20:00|6691.8|6679.8|6684.8|6672.8|6691.8|6679.8|6684.8|6672.8|0
1588821900000|2020-05-07 03:25:00|6684.9|6672.9|6684.9|6672.9|6687.2|6675.2|6682.6|6670.6|0
1588822200000|2020-05-07 03:30:00|6684.8|6672.8|6682.6|6670.6|6687.2|6675.2|6682.6|6670.6|0
1588822500000|2020-05-07 03:35:00|6682.7|6670.7|6685|6673|6685|6673|6682.6|6670.6|0
1588822800000|2020-05-07 03:40:00|6684.9|6672.9|6680.3|6668.3|6684.9|6672.9|6680.3|6668.3|0
1588823100000|2020-05-07 03:45:00|6680.4|6668.4|6684.9|6672.9|6684.9|6672.9|6680.3|6668.3|0
1588823400000|2020-05-07 03:50:00|6684.8|6672.8|6687.3|6675.3|6691.9|6679.9|6682.6|6670.6|0
1588823700000|2020-05-07 03:55:00|6687.2|6675.2|6688.4|6676.4|6689.6|6677.6|6684.9|6672.9|0
1588824000000|2020-05-07 04:00:00|6689.5|6677.5|6687.1|6675.1|6691.9|6679.9|6686.1|6674.1|0
1588824300000|2020-05-07 04:05:00|6687|6675|6686.9|6674.9|6687|6675|6683.5|6671.5|0
1588824600000|2020-05-07 04:10:00|6687|6675|6695.5|6683.5|6698.3|6686.3|6686.9|6674.9|0
1588824900000|2020-05-07 04:15:00|6695.6|6683.6|6702.5|6690.5|6702.6|6690.6|6692.1|6680.1|0
1588825200000|2020-05-07 04:20:00|6702.6|6690.6|6708.5|6696.5|6709|6697|6702.6|6690.6|0
1588825500000|2020-05-07 04:25:00|6708.1|6696.1|6708.7|6696.7|6711.1|6699.1|6706.3|6694.3|0
1588825800000|2020-05-07 04:30:00|6708.8|6696.8|6711|6699|6717.7|6705.7|6706.5|6694.5|0
1588826100000|2020-05-07 04:35:00|6710.9|6698.9|6709.8|6697.8|6712.2|6700.2|6708.8|6696.8|0
1588826400000|2020-05-07 04:40:00|6709.9|6697.9|6715.6|6703.6|6715.6|6703.6|6708.7|6696.7|0
1588826700000|2020-05-07 04:45:00|6715.5|6703.5|6706.5|6694.5|6715.6|6703.6|6706.5|6694.5|0
1588827000000|2020-05-07 04:50:00|6706.4|6694.4|6704.2|6692.2|6708.8|6696.8|6704.2|6692.2|0
1588827300000|2020-05-07 04:55:00|6704.3|6692.3|6703.2|6691.2|6704.4|6692.4|6702|6690|0
1588827600000|2020-05-07 05:00:00|6703.6|6691.6|6697.3|6685.3|6706.6|6694.6|6697.3|6685.3|0
1588827900000|2020-05-07 05:05:00|6697.2|6685.2|6697.1|6685.1|6701.9|6689.9|6697.1|6685.1|0
1588828200000|2020-05-07 05:10:00|6696.3|6684.3|6692.5|6680.5|6697.2|6685.2|6692.5|6680.5|0
1588828500000|2020-05-07 05:15:00|6692.4|6680.4|6692.5|6680.5|6693.7|6681.7|6685.7|6673.7|0
1588828800000|2020-05-07 05:20:00|6692.6|6680.6|6692.6|6680.6|6697.2|6685.2|6692.5|6680.5|0
1588829100000|2020-05-07 05:25:00|6692.5|6680.5|6696|6684|6697.2|6685.2|6687.9|6675.9|0
1588829400000|2020-05-07 05:30:00|6695.5|6683.5|6694.8|6682.8|6697.2|6685.2|6692.7|6680.7|0
1588829700000|2020-05-07 05:35:00|6694.9|6682.9|6692.8|6680.8|6697.1|6685.1|6692.6|6680.6|0
1588830000000|2020-05-07 05:40:00|6692.7|6680.7|6688.1|6676.1|6692.8|6680.8|6688.1|6676.1|0
1588830300000|2020-05-07 05:45:00|6688.2|6676.2|6692.7|6680.7|6695.1|6683.1|6688.1|6676.1|0
1588830600000|2020-05-07 05:50:00|6691.8|6679.8|6690.6|6678.6|6692.7|6680.7|6683.6|6671.6|0
1588830900000|2020-05-07 05:55:00|6690.5|6678.5|6692.8|6680.8|6693.9|6681.9|6689.4|6677.4|0
1588831200000|2020-05-07 06:00:00|6693|6681|6713.5|6708.5|6717.5|6712.5|6689|6680.7|11
1588831500000|2020-05-07 06:05:00|6713|6708|6707.5|6702.5|6713.5|6708.5|6707.5|6702.5|6
1588831800000|2020-05-07 06:10:00|6704.5|6699.5|6700|6695|6704.5|6699.5|6700|6695|24
1588832100000|2020-05-07 06:15:00|6700.5|6695.5|6693.5|6688.5|6702|6697|6689|6684|30
1588832400000|2020-05-07 06:20:00|6692|6687|6690|6685|6695|6690|6686.5|6681.5|19
1588832700000|2020-05-07 06:25:00|6690.5|6685.5|6697.5|6692.5|6701|6696|6690.5|6685.5|22
1588833000000|2020-05-07 06:30:00|6701.5|6696.5|6697|6692|6701.5|6696.5|6692|6687|41
1588833300000|2020-05-07 06:35:00|6696.5|6691.5|6686.5|6681.5|6699.5|6694.5|6686.5|6681.5|15
1588833600000|2020-05-07 06:40:00|6686|6681|6691.5|6686.5|6691.5|6686.5|6682|6677|20
1588833900000|2020-05-07 06:45:00|6696|6691|6695.5|6690.5|6696.5|6691.5|6686|6681|24
1588834200000|2020-05-07 06:50:00|6696.5|6691.5|6694.5|6689.5|6699|6694|6691|6686|26
1588834500000|2020-05-07 06:55:00|6695|6690|6696.5|6691.5|6699.5|6694.5|6687|6682|40
1588834800000|2020-05-07 07:00:00|6697|6692|6705|6700|6725.5|6720.5|6692|6687|193
1588835100000|2020-05-07 07:05:00|6705.5|6700.5|6718.5|6713.5|6738.5|6733.5|6705.5|6700.5|110
1588835400000|2020-05-07 07:10:00|6718|6713|6727.5|6722.5|6729.5|6724.5|6716|6711|23
1588835700000|2020-05-07 07:15:00|6724.5|6719.5|6725.5|6720.5|6736|6731|6723|6718|107
1588836000000|2020-05-07 07:20:00|6725|6720|6716|6711|6726.5|6721.5|6712|6707|67
1588836300000|2020-05-07 07:25:00|6714.5|6709.5|6706.5|6701.5|6716.5|6711.5|6699.5|6694.5|50
1588836600000|2020-05-07 07:30:00|6707.5|6702.5|6707|6702|6710.5|6705.5|6700.5|6695.5|148
1588836900000|2020-05-07 07:35:00|6707.5|6702.5|6705|6700|6707.5|6702.5|6694.5|6689.5|173
1588837200000|2020-05-07 07:40:00|6703.9|6698.9|6714.4|6709.4|6715.4|6710.4|6699.4|6694.4|44
1588837500000|2020-05-07 07:45:00|6715.4|6710.4|6713.4|6708.4|6719.4|6714.4|6712.4|6707.4|32
1588837800000|2020-05-07 07:50:00|6713.9|6708.9|6721.4|6716.4|6723.4|6718.4|6713.9|6708.9|16
1588838100000|2020-05-07 07:55:00|6720.9|6715.9|6708.9|6703.9|6720.9|6715.9|6706.9|6701.9|36
1588838400000|2020-05-07 08:00:00|6707.9|6702.9|6696.9|6691.9|6707.9|6702.9|6694.4|6689.4|18
1588838700000|2020-05-07 08:05:00|6695.4|6690.4|6695.4|6690.4|6696.4|6691.4|6688.4|6683.4|46
1588839000000|2020-05-07 08:10:00|6694.9|6689.9|6704.4|6699.4|6704.4|6699.4|6688.4|6683.4|30
1588839300000|2020-05-07 08:15:00|6704.9|6699.9|6711.4|6706.4|6717.4|6712.4|6704.9|6699.9|37
1588839600000|2020-05-07 08:20:00|6711.9|6706.9|6708.9|6703.9|6712.9|6707.9|6708.9|6703.9|19
1588839900000|2020-05-07 08:25:00|6707.9|6702.9|6711.4|6706.4|6711.9|6706.9|6703.4|6698.4|26
1588840200000|2020-05-07 08:30:00|6711.9|6706.9|6707.9|6702.9|6712.9|6707.9|6705.4|6700.4|18
1588840500000|2020-05-07 08:35:00|6706.9|6701.9|6695.4|6690.4|6709.9|6704.9|6693.9|6688.9|20
1588840800000|2020-05-07 08:40:00|6694.9|6689.9|6697.9|6692.9|6700.4|6695.4|6692.9|6687.9|19
1588841100000|2020-05-07 08:45:00|6697.4|6692.4|6715.4|6710.4|6719.4|6714.4|6696.9|6691.9|65
1588841400000|2020-05-07 08:50:00|6715.9|6710.9|6711.9|6706.9|6716.4|6711.4|6707.4|6702.4|36
1588841700000|2020-05-07 08:55:00|6711.4|6706.4|6708.4|6703.4|6714.9|6709.9|6707.9|6702.9|23
1588842000000|2020-05-07 09:00:00|6708.9|6703.9|6709.9|6704.9|6711.9|6706.9|6706.4|6701.4|9
1588842300000|2020-05-07 09:05:00|6709.4|6704.4|6712.9|6707.9|6713.4|6708.4|6704.9|6699.9|35
1588842600000|2020-05-07 09:10:00|6712.4|6707.4|6701.4|6696.4|6715.4|6710.4|6700.9|6695.9|93
1588842900000|2020-05-07 09:15:00|6700.9|6695.9|6696.4|6691.4|6704.9|6699.9|6694.4|6689.4|36
1588843200000|2020-05-07 09:20:00|6696.9|6691.9|6698.9|6693.9|6699.9|6694.9|6688.9|6683.9|20
1588843500000|2020-05-07 09:25:00|6699.9|6694.9|6696.9|6691.9|6699.9|6694.9|6696.9|6691.9|5
1588843800000|2020-05-07 09:30:00|6696.4|6691.4|6697.9|6692.9|6700.9|6695.9|6696.4|6691.4|20
1588844100000|2020-05-07 09:35:00|6697.4|6692.4|6701.9|6696.9|6704.9|6699.9|6696.9|6691.9|16
1588844400000|2020-05-07 09:40:00|6702.4|6697.4|6712.4|6707.4|6712.9|6707.9|6700.9|6695.9|26
1588844700000|2020-05-07 09:45:00|6711.9|6706.9|6706.9|6701.9|6715.9|6710.9|6706.9|6701.9|32
1588845000000|2020-05-07 09:50:00|6707.4|6702.4|6716.4|6711.4|6716.9|6711.9|6707.4|6702.4|37
1588845300000|2020-05-07 09:55:00|6716.9|6711.9|6703.9|6698.9|6716.9|6711.9|6701.9|6696.9|36
1588845600000|2020-05-07 10:00:00|6704.9|6699.9|6697.9|6692.9|6705.9|6700.9|6697.4|6692.4|37
1588845900000|2020-05-07 10:05:00|6698.4|6693.4|6704.9|6699.9|6705.9|6700.9|6696.4|6691.4|45
1588846200000|2020-05-07 10:10:00|6704.4|6699.4|6709.9|6704.9|6710.9|6705.9|6703.4|6698.4|29
1588846500000|2020-05-07 10:15:00|6710.9|6705.9|6700.9|6695.9|6710.9|6705.9|6693.4|6688.4|58
1588846800000|2020-05-07 10:20:00|6700.4|6695.4|6688.4|6683.4|6700.9|6695.9|6688.4|6683.4|33
1588847100000|2020-05-07 10:25:00|6688.9|6683.9|6688.4|6683.4|6692.9|6687.9|6681.9|6676.9|62
1588847400000|2020-05-07 10:30:00|6688.9|6683.9|6693.9|6688.9|6696.9|6691.9|6688.4|6683.4|87
1588847700000|2020-05-07 10:35:00|6693.4|6688.4|6686.9|6681.9|6694.4|6689.4|6685.4|6680.4|36
1588848000000|2020-05-07 10:40:00|6687.9|6682.9|6684.9|6679.9|6688.9|6683.9|6684.4|6679.4|33
1588848300000|2020-05-07 10:45:00|6685.4|6680.4|6683.4|6678.4|6687.4|6682.4|6678.4|6673.4|66
1588848600000|2020-05-07 10:50:00|6683.9|6678.9|6673.9|6668.9|6688.4|6683.4|6670.4|6665.4|64
1588848900000|2020-05-07 10:55:00|6672.9|6667.9|6677.9|6672.9|6680.4|6675.4|6668.4|6663.4|48
1588849200000|2020-05-07 11:00:00|6677.4|6672.4|6682.9|6677.9|6682.9|6677.9|6673.9|6668.9|47
1588849500000|2020-05-07 11:05:00|6682.4|6677.4|6679.9|6674.9|6682.4|6677.4|6673.4|6668.4|44
1588849800000|2020-05-07 11:10:00|6681.9|6676.9|6686.9|6681.9|6686.9|6681.9|6678.4|6673.4|46
1588850100000|2020-05-07 11:15:00|6686.4|6681.4|6685.9|6680.9|6687.9|6682.9|6683.4|6678.4|32
1588850400000|2020-05-07 11:20:00|6684.9|6679.9|6681.4|6676.4|6685.4|6680.4|6679.4|6674.4|46
1588850700000|2020-05-07 11:25:00|6680.9|6675.9|6676.9|6671.9|6680.9|6675.9|6674.4|6669.4|42
1588851000000|2020-05-07 11:30:00|6676.4|6671.4|6682.9|6677.9|6685.4|6680.4|6673.9|6668.9|42
1588851300000|2020-05-07 11:35:00|6682.4|6677.4|6682.9|6677.9|6684.9|6679.9|6679.9|6674.9|53
1588851600000|2020-05-07 11:40:00|6683.5|6678.5|6688.5|6683.5|6691.5|6686.5|6683|6678|37
1588851900000|2020-05-07 11:45:00|6689.5|6684.5|6692.5|6687.5|6692.5|6687.5|6689.5|6684.5|42
1588852200000|2020-05-07 11:50:00|6691.5|6686.5|6696.5|6691.5|6696.5|6691.5|6688.5|6683.5|42
1588852500000|2020-05-07 11:55:00|6697.5|6692.5|6703|6698|6713|6708|6697.5|6692.5|58
1588852800000|2020-05-07 12:00:00|6704|6699|6702.5|6697.5|6704|6699|6696.5|6691.5|19
1588853100000|2020-05-07 12:05:00|6702|6697|6695.5|6690.5|6702|6697|6693.5|6688.5|37
1588853400000|2020-05-07 12:10:00|6695|6690|6697|6692|6698.5|6693.5|6693.5|6688.5|24
1588853700000|2020-05-07 12:15:00|6697.5|6692.5|6705.5|6700.5|6707|6702|6697.5|6692.5|21
1588854000000|2020-05-07 12:20:00|6706.5|6701.5|6718.5|6713.5|6720.5|6715.5|6706.5|6701.5|55
1588854300000|2020-05-07 12:25:00|6719|6714|6709.5|6704.5|6719.5|6714.5|6709|6704|29
1588854600000|2020-05-07 12:30:00|6710.5|6705.5|6702|6697|6715|6710|6701.5|6696.5|30
1588854900000|2020-05-07 12:35:00|6702.5|6697.5|6700|6695|6706.5|6701.5|6698.5|6693.5|66
1588855200000|2020-05-07 12:40:00|6699.5|6694.5|6716|6711|6716.5|6711.5|6697.5|6692.5|47
1588855500000|2020-05-07 12:45:00|6716.5|6711.5|6722.5|6717.5|6724|6719|6716.5|6711.5|42
1588855800000|2020-05-07 12:50:00|6723.5|6718.5|6718.5|6713.5|6723.5|6718.5|6717|6712|17
1588856100000|2020-05-07 12:55:00|6717.5|6712.5|6722|6717|6723.5|6718.5|6717.5|6712.5|31
1588856400000|2020-05-07 13:00:00|6722.5|6717.5|6721.5|6716.5|6724|6719|6719|6714|6
1588856700000|2020-05-07 13:05:00|6722|6717|6717.5|6712.5|6722|6717|6717.5|6712.5|45
1588857000000|2020-05-07 13:10:00|6716.5|6711.5|6718|6713|6723.5|6718.5|6715.5|6710.5|24
1588857300000|2020-05-07 13:15:00|6717.5|6712.5|6719|6714|6722|6717|6715.5|6710.5|35
1588857600000|2020-05-07 13:20:00|6718.5|6713.5|6711|6706|6719.5|6714.5|6711|6706|45
1588857900000|2020-05-07 13:25:00|6710.5|6705.5|6713.5|6708.5|6716.5|6711.5|6706.5|6701.5|34
1588858200000|2020-05-07 13:30:00|6714|6709|6721|6716|6722.5|6717.5|6713.5|6708.5|48
1588858500000|2020-05-07 13:35:00|6721.5|6716.5|6723.5|6718.5|6725.5|6720.5|6711|6706|60
1588858800000|2020-05-07 13:40:00|6724|6719|6731.5|6726.5|6732|6727|6722|6717|62
1588859100000|2020-05-07 13:45:00|6730.5|6725.5|6735.5|6730.5|6737|6732|6729.5|6724.5|40
1588859400000|2020-05-07 13:50:00|6734.5|6729.5|6745.5|6740.5|6746|6741|6728|6723|59
1588859700000|2020-05-07 13:55:00|6746|6741|6733|6728|6751.5|6746.5|6729|6724|59
1588860000000|2020-05-07 14:00:00|6730|6725|6717|6712|6732|6727|6717|6712|30
1588860300000|2020-05-07 14:05:00|6717.5|6712.5|6719|6714|6719|6714|6711.5|6706.5|55
1588860600000|2020-05-07 14:10:00|6718.5|6713.5|6711|6706|6722.5|6717.5|6705|6700|69
1588860900000|2020-05-07 14:15:00|6710.5|6705.5|6712.5|6707.5|6713|6708|6703.5|6698.5|65
1588861200000|2020-05-07 14:20:00|6713|6708|6712|6707|6719|6714|6710|6705|34
1588861500000|2020-05-07 14:25:00|6711|6706|6708|6703|6716.5|6711.5|6707|6702|53
1588861800000|2020-05-07 14:30:00|6708.5|6703.5|6720|6715|6721|6716|6708|6703|95
1588862100000|2020-05-07 14:35:00|6720.5|6715.5|6713|6708|6722|6717|6710.5|6705.5|69
1588862400000|2020-05-07 14:40:00|6713.5|6708.5|6722|6717|6725|6720|6713.5|6708.5|43
1588862700000|2020-05-07 14:45:00|6723|6718|6711|6706|6725|6720|6710|6705|108
1588863000000|2020-05-07 14:50:00|6710|6705|6712|6707|6714|6709|6709.5|6704.5|28
1588863300000|2020-05-07 14:55:00|6712.5|6707.5|6707|6702|6715.5|6710.5|6704.5|6699.5|53
1588863600000|2020-05-07 15:00:00|6708|6703|6714.5|6709.5|6717|6712|6707|6702|56
1588863900000|2020-05-07 15:05:00|6714|6709|6718|6713|6718|6713|6704.5|6699.5|45
1588864200000|2020-05-07 15:10:00|6717.5|6712.5|6719|6714|6724|6719|6716|6711|29
1588864500000|2020-05-07 15:15:00|6718.5|6713.5|6734|6729|6734|6729|6717|6712|67
1588864800000|2020-05-07 15:20:00|6733|6728|6735|6730|6736.5|6731.5|6721|6716|109
1588865100000|2020-05-07 15:25:00|6734.5|6729.5|6746|6741|6746.5|6741.5|6732|6727|201
1588865400000|2020-05-07 15:30:00|6747|6740|6740|6731|6750|6743|6737|6728|421
1588865700000|2020-05-07 15:35:00|6739|6730|6736|6726|6750|6741|6733|6725|187
1588866000000|2020-05-07 15:40:00|6737|6727|6760|6751|6762|6755|6736|6727|42
1588866300000|2020-05-07 15:45:00|6761|6752|6750|6742|6767|6758|6749|6740|91
1588866600000|2020-05-07 15:50:00|6751|6744|6749|6741|6754|6748|6747|6738|11
1588866900000|2020-05-07 15:55:00|6750|6742|6752|6742|6755|6746|6749|6740|5
1588867200000|2020-05-07 16:00:00|6751|6743|6745|6736|6754|6748|6744|6736|13
1588867500000|2020-05-07 16:05:00|6746|6739|6745|6736|6749|6742|6744|6736|2
1588867800000|2020-05-07 16:10:00|6744|6734|6746|6736|6748|6739|6741|6734|2
1588868100000|2020-05-07 16:15:00|6748|6737|6748|6738|6749|6742|6747|6737|1
1588868400000|2020-05-07 16:20:00|6747|6737|6748|6738|6749|6740|6743|6734|1
1588868700000|2020-05-07 16:25:00|6747|6739|6752|6742|6754|6745|6744|6736|24
1588869000000|2020-05-07 16:30:00|6751|6740|6739|6730|6752|6741|6737|6729|8
1588869300000|2020-05-07 16:35:00|6738|6731|6733|6725|6739|6731|6731|6722|21
1588869600000|2020-05-07 16:40:00|6734|6726|6730|6722|6735|6727|6729|6722|14
1588869900000|2020-05-07 16:45:00|6732|6723|6729|6723|6734|6726|6729|6722|24
1588870200000|2020-05-07 16:50:00|6730|6722|6737|6730|6737|6730|6725|6717|66
1588870500000|2020-05-07 16:55:00|6735|6729|6743|6735|6744|6736|6735|6727|30
1588870800000|2020-05-07 17:00:00|6744|6736|6748|6740|6748|6740|6743|6735|11
1588871100000|2020-05-07 17:05:00|6747|6739|6746|6736|6749|6739|6742|6735|20
1588871400000|2020-05-07 17:10:00|6745|6737|6746|6735|6746|6737|6743|6735|5
1588871700000|2020-05-07 17:15:00|6745|6730|6738|6727|6745|6730|6736|6726|5
1588872000000|2020-05-07 17:20:00|6737|6728|6737.5|6725.5|6738|6732|6733|6723|2
1588872300000|2020-05-07 17:25:00|6737|6725|6733|6725|6737|6726|6733|6724|0
1588872600000|2020-05-07 17:30:00|6735|6726|6737|6727|6738|6727|6735|6725|16
1588872900000|2020-05-07 17:35:00|6738|6728|6735|6725|6740|6729|6734|6725|1
1588873200000|2020-05-07 17:40:00|6734|6726|6734|6723|6734|6727|6730|6722|6
1588873500000|2020-05-07 17:45:00|6733|6722|6730|6718|6737|6728|6730|6718|27
1588873800000|2020-05-07 17:50:00|6732|6720|6724|6714|6732|6722|6722|6710|17
1588874100000|2020-05-07 17:55:00|6726|6715|6730.1|6718.1|6732|6720|6724|6712|8
1588874400000|2020-05-07 18:00:00|6729.9|6717.9|6725.4|6713.4|6730.1|6718.1|6725.1|6713.1|0
1588874700000|2020-05-07 18:05:00|6725.3|6713.3|6725.2|6713.2|6727.8|6715.8|6723|6711|0
1588875000000|2020-05-07 18:10:00|6725.1|6713.1|6730|6718|6732.5|6720.5|6725.1|6713.1|0
1588875300000|2020-05-07 18:15:00|6729.9|6717.9|6727.3|6715.3|6732.3|6720.3|6727.3|6715.3|0
1588875600000|2020-05-07 18:20:00|6727.4|6715.4|6715.5|6703.5|6727.5|6715.5|6715.5|6703.5|0
1588875900000|2020-05-07 18:25:00|6715.4|6703.4|6720.4|6708.4|6720.4|6708.4|6715.3|6703.3|0
1588876200000|2020-05-07 18:30:00|6720.5|6708.5|6715.8|6703.8|6725|6713|6715.7|6703.7|0
1588876500000|2020-05-07 18:35:00|6715.7|6703.7|6720.5|6708.5|6720.5|6708.5|6715.7|6703.7|0
1588876800000|2020-05-07 18:40:00|6720.4|6708.4|6704.9|6692.9|6720.4|6708.4|6704.6|6692.6|0
1588877100000|2020-05-07 18:45:00|6705.9|6693.9|6709.1|6697.1|6709.1|6697.1|6701.4|6689.4|0
1588877400000|2020-05-07 18:50:00|6709|6697|6707.1|6695.1|6709.5|6697.5|6702|6690|0
1588877700000|2020-05-07 18:55:00|6707.2|6695.2|6709.2|6697.2|6709.4|6697.4|6702.5|6690.5|0
1588878000000|2020-05-07 19:00:00|6709.1|6697.1|6704.9|6692.9|6709.3|6697.3|6697.1|6685.1|0
1588878300000|2020-05-07 19:05:00|6705|6693|6712.3|6700.3|6712.3|6700.3|6702.8|6690.8|0
1588878600000|2020-05-07 19:10:00|6712.2|6700.2|6707.3|6695.3|6714.7|6702.7|6705.1|6693.1|0
1588878900000|2020-05-07 19:15:00|6706.2|6694.2|6699.8|6687.8|6707.5|6695.5|6694.6|6682.6|0
1588879200000|2020-05-07 19:20:00|6699.7|6687.7|6704.1|6692.1|6706.6|6694.6|6698.4|6686.4|0
1588879500000|2020-05-07 19:25:00|6704.2|6692.2|6706.6|6694.6|6708.9|6696.9|6702|6690|0
1588879800000|2020-05-07 19:30:00|6706.5|6694.5|6703.8|6691.8|6708.9|6696.9|6696.5|6684.5|0
1588880100000|2020-05-07 19:35:00|6703.7|6691.7|6701.1|6689.1|6706.2|6694.2|6698.7|6686.7|0
1588880400000|2020-05-07 19:40:00|6701|6689|6700.9|6688.9|6703.5|6691.5|6698.4|6686.4|0
1588880700000|2020-05-07 19:45:00|6701.1|6689.1|6696.7|6684.7|6708.4|6696.4|6696.6|6684.6|0
1588881000000|2020-05-07 19:50:00|6697.3|6685.3|6707.6|6695.6|6708.3|6696.3|6697.3|6685.3|0
1588881300000|2020-05-07 19:55:00|6707.5|6695.5|6705.8|6693.8|6714.1|6702.1|6702.6|6690.6|0
1588881600000|2020-05-07 20:00:00|6711.3|6699.3|6714.8|6702.8|6716.9|6704.9|6708|6696|0
1588881900000|2020-05-07 20:05:00|6714.9|6702.9|6719.5|6707.5|6722.3|6710.3|6714.8|6702.8|0
1588882200000|2020-05-07 20:10:00|6719.4|6707.4|6724.1|6712.1|6725|6713|6717.3|6705.3|0
1588882500000|2020-05-07 20:15:00|6723.9|6711.9|6723.7|6711.7|6724.5|6712.5|6723|6711|0
1588882800000|2020-05-07 20:20:00|6724.1|6712.1|6724.5|6712.5|6724.7|6712.7|6724.1|6712.1|0
1588883100000|2020-05-07 20:25:00|6724.3|6712.3|6723.4|6711.4|6724.5|6712.5|6722.6|6710.6|0
1588883400000|2020-05-07 20:30:00|6723.6|6711.6|6726.2|6714.2|6732.9|6720.9|6723.1|6711.1|0
1588883700000|2020-05-07 20:35:00|6726.9|6714.9|6728.3|6716.3|6730.4|6718.4|6726.8|6714.8|0
1588884000000|2020-05-07 20:40:00|6728.2|6716.2|6726.8|6714.8|6728.9|6716.9|6726.1|6714.1|0
1588884300000|2020-05-07 20:45:00|6726.9|6714.9|6727.3|6715.3|6728.3|6716.3|6725.7|6713.7|0
1588884600000|2020-05-07 20:50:00|6726.8|6714.8|6728.9|6716.9|6729.4|6717.4|6726.1|6714.1|0
1588884900000|2020-05-07 20:55:00|6728.3|6716.3|6729|6717|6730.4|6718.4|6728.3|6716.3|0
1588885200000|2020-05-07 21:00:00|6728.8|6716.8|6728.1|6716.1|6729.4|6717.4|6728.1|6716.1|0
1588885500000|2020-05-07 21:05:00|6728.3|6716.3|6727.7|6715.7|6728.3|6716.3|6727.3|6715.3|0
1588885800000|2020-05-07 21:10:00|6727.5|6715.5|6727.5|6715.5|6727.7|6715.7|6727.3|6715.3|0
1588886100000|2020-05-07 21:15:00|6727.1|6715.1|6727.7|6715.7|6727.7|6715.7|6727.1|6715.1|0
1588886400000|2020-05-07 21:20:00|6727.3|6715.3|6727.7|6715.7|6727.7|6715.7|6727.1|6715.1|0
1588886700000|2020-05-07 21:25:00|6727.9|6715.9|6727.1|6715.1|6727.9|6715.9|6726.9|6714.9|0
1588887000000|2020-05-07 21:30:00|6727.3|6715.3|6727.3|6715.3|6727.3|6715.3|6727.1|6715.1|0
1588887300000|2020-05-07 21:35:00|6727.5|6715.5|6727.9|6715.9|6728.1|6716.1|6727.5|6715.5|0
1588887600000|2020-05-07 21:40:00|6727.7|6715.7|6727.3|6715.3|6727.9|6715.9|6726.6|6714.6|0
1588887900000|2020-05-07 21:45:00|6727.1|6715.1|6726.9|6714.9|6727.3|6715.3|6726.9|6714.9|0
1588888200000|2020-05-07 21:50:00|6726.2|6714.2|6726.7|6714.7|6727.1|6715.1|6726.2|6714.2|0
1588888500000|2020-05-07 21:55:00|6726.9|6714.9|6726.7|6714.7|6727.2|6715.2|6726.7|6714.7|0
1588888800000|2020-05-07 22:00:00|6726.6|6714.6|6727.4|6715.4|6729.5|6717.5|6723.2|6711.2|0
1588889100000|2020-05-07 22:05:00|6727.5|6715.5|6726.7|6714.7|6728.8|6716.8|6724.6|6712.6|0
1588889400000|2020-05-07 22:10:00|6726.6|6714.6|6726|6714|6726.9|6714.9|6724.6|6712.6|0
1588889700000|2020-05-07 22:15:00|6726.2|6714.2|6727.4|6715.4|6728.8|6716.8|6726|6714|0
1588890000000|2020-05-07 22:20:00|6727.3|6715.3|6733.4|6721.4|6733.4|6721.4|6726.7|6714.7|0
1588890300000|2020-05-07 22:25:00|6732.8|6720.8|6738.1|6726.1|6738.1|6726.1|6731.3|6719.3|0
1588890600000|2020-05-07 22:30:00|6738.4|6726.4|6747.5|6735.5|6747.5|6735.5|6735.1|6723.1|0
1588890900000|2020-05-07 22:35:00|6747.1|6735.1|6745.9|6733.9|6747.5|6735.5|6744.3|6732.3|0
1588891200000|2020-05-07 22:40:00|6745.4|6733.4|6745.4|6733.4|6745.9|6733.9|6743.8|6731.8|0
1588891500000|2020-05-07 22:45:00|6745.5|6733.5|6744.5|6732.5|6747.1|6735.1|6743.3|6731.3|0
1588891800000|2020-05-07 22:50:00|6744.4|6732.4|6745|6733|6745.4|6733.4|6743.8|6731.8|0
1588892100000|2020-05-07 22:55:00|6744.9|6732.9|6747.1|6735.1|6747.1|6735.1|6744.5|6732.5|0
1588892400000|2020-05-07 23:00:00|6747.3|6735.3|6745.9|6733.9|6750.1|6738.1|6745.4|6733.4|0
1588892700000|2020-05-07 23:05:00|6746|6734|6748|6736|6749.2|6737.2|6746|6734|0
1588893000000|2020-05-07 23:10:00|6747.8|6735.8|6747.1|6735.1|6748.7|6736.7|6745.9|6733.9|0
1588893300000|2020-05-07 23:15:00|6747.3|6735.3|6741.7|6729.7|6747.3|6735.3|6737.7|6725.7|0
1588893600000|2020-05-07 23:20:00|6741.3|6729.3|6738.2|6726.2|6741.3|6729.3|6737.7|6725.7|0
1588893900000|2020-05-07 23:25:00|6738|6726|6735.4|6723.4|6738.7|6726.7|6735|6723|0
1588894200000|2020-05-07 23:30:00|6735.6|6723.6|6738.2|6726.2|6738.7|6726.7|6735|6723|0
1588894500000|2020-05-07 23:35:00|6738.3|6726.3|6735.6|6723.6|6740.8|6728.8|6735.6|6723.6|0
1588894800000|2020-05-07 23:40:00|6735.7|6723.7|6738.7|6726.7|6738.9|6726.9|6735.7|6723.7|0
1588895100000|2020-05-07 23:45:00|6739.2|6727.2|6737.7|6725.7|6739.2|6727.2|6735.6|6723.6|0
1588895400000|2020-05-07 23:50:00|6737.8|6725.8|6743.8|6731.8|6743.8|6731.8|6737.1|6725.1|0
1588895700000|2020-05-07 23:55:00|6743.4|6731.4|6754.4|6742.4|6754.8|6742.8|6742.4|6730.4|0
1588896000000|2020-05-08 00:00:00|6754.8|6742.8|6766.3|6754.3|6767|6755|6754.8|6742.8|0
1588896300000|2020-05-08 00:05:00|6767|6755|6758.1|6746.1|6767|6755|6756.9|6744.9|0
1588896600000|2020-05-08 00:10:00|6758|6746|6750.5|6738.5|6758.1|6746.1|6750.1|6738.1|0
1588896900000|2020-05-08 00:15:00|6750.1|6738.1|6765.1|6753.1|6766.3|6754.3|6750.1|6738.1|0
1588897200000|2020-05-08 00:20:00|6762.9|6750.9|6769.6|6757.6|6769.6|6757.6|6760.6|6748.6|0
1588897500000|2020-05-08 00:25:00|6769.7|6757.7|6763.5|6751.5|6771.9|6759.9|6763.4|6751.4|0
1588897800000|2020-05-08 00:30:00|6763.6|6751.6|6769.5|6757.5|6771.8|6759.8|6762.7|6750.7|0
1588898100000|2020-05-08 00:35:00|6769.6|6757.6|6779|6767|6779|6767|6769.6|6757.6|0
1588898400000|2020-05-08 00:40:00|6779.1|6767.1|6775.3|6763.3|6779.2|6767.2|6773.6|6761.6|0
1588898700000|2020-05-08 00:45:00|6775.2|6763.2|6777.8|6765.8|6777.8|6765.8|6773|6761|0
1588899000000|2020-05-08 00:50:00|6777.9|6765.9|6779.5|6767.5|6788.5|6776.5|6777.8|6765.8|0
1588899300000|2020-05-08 00:55:00|6780.4|6768.4|6782.5|6770.5|6788.6|6776.6|6780.4|6768.4|0
1588899600000|2020-05-08 01:00:00|6783.4|6771.4|6778|6766|6784.8|6772.8|6777.9|6765.9|0
1588899900000|2020-05-08 01:05:00|6777.9|6765.9|6784.9|6772.9|6787.3|6775.3|6777.9|6765.9|0
1588900200000|2020-05-08 01:10:00|6785|6773|6773.6|6761.6|6785|6773|6773.6|6761.6|0
1588900500000|2020-05-08 01:15:00|6773.2|6761.2|6773.5|6761.5|6778.2|6766.2|6769|6757|0
1588900800000|2020-05-08 01:20:00|6773.1|6761.1|6775.8|6763.8|6775.9|6763.9|6771.2|6759.2|0
1588901100000|2020-05-08 01:25:00|6775|6763|6778.1|6766.1|6780.5|6768.5|6773.6|6761.6|0
1588901400000|2020-05-08 01:30:00|6778.2|6766.2|6769|6757|6778.2|6766.2|6766.8|6754.8|0
1588901700000|2020-05-08 01:35:00|6768.6|6756.6|6771.2|6759.2|6771.5|6759.5|6766.8|6754.8|0
1588902000000|2020-05-08 01:40:00|6770.8|6758.8|6771.4|6759.4|6773.6|6761.6|6768.9|6756.9|0
1588902300000|2020-05-08 01:45:00|6770.5|6758.5|6778.3|6766.3|6778.3|6766.3|6769.1|6757.1|0
1588902600000|2020-05-08 01:50:00|6777.9|6765.9|6778.1|6766.1|6778.3|6766.3|6771.4|6759.4|0
1588902900000|2020-05-08 01:55:00|6775.9|6763.9|6771.2|6759.2|6778.2|6766.2|6771.2|6759.2|0
1588903200000|2020-05-08 02:00:00|6771.3|6759.3|6771.2|6759.2|6773.6|6761.6|6769|6757|0
1588903500000|2020-05-08 02:05:00|6771.3|6759.3|6772.4|6760.4|6775.9|6763.9|6771.2|6759.2|0
1588903800000|2020-05-08 02:10:00|6772|6760|6772.3|6760.3|6775.8|6763.8|6771.1|6759.1|0
1588904100000|2020-05-08 02:15:00|6772.8|6760.8|6778.2|6766.2|6779.4|6767.4|6772.8|6760.8|0
1588904400000|2020-05-08 02:20:00|6779|6767|6783.6|6771.6|6783.7|6771.7|6773.7|6761.7|0
1588904700000|2020-05-08 02:25:00|6783.5|6771.5|6785.9|6773.9|6785.9|6773.9|6781.3|6769.3|0
1588905000000|2020-05-08 02:30:00|6786|6774|6788.2|6776.2|6788.3|6776.3|6783.6|6771.6|0
1588905300000|2020-05-08 02:35:00|6788.3|6776.3|6792.8|6780.8|6792.9|6780.9|6788.3|6776.3|0
1588905600000|2020-05-08 02:40:00|6792.7|6780.7|6794|6782|6796.2|6784.2|6790.5|6778.5|0
1588905900000|2020-05-08 02:45:00|6793.9|6781.9|6800.4|6788.4|6800.5|6788.5|6793.9|6781.9|0
1588906200000|2020-05-08 02:50:00|6799.5|6787.5|6798.2|6786.2|6799.5|6787.5|6798.1|6786.1|0
1588906500000|2020-05-08 02:55:00|6799.1|6787.1|6797|6785|6800.5|6788.5|6795.9|6783.9|0
1588906800000|2020-05-08 03:00:00|6797.4|6785.4|6798.5|6786.5|6798.5|6786.5|6797|6785|0
1588907100000|2020-05-08 03:05:00|6798.6|6786.6|6798.7|6786.7|6800.9|6788.9|6798.6|6786.6|0
1588907400000|2020-05-08 03:10:00|6798.6|6786.6|6796.4|6784.4|6798.7|6786.7|6796.4|6784.4|0
1588907700000|2020-05-08 03:15:00|6796.3|6784.3|6791.8|6779.8|6796.3|6784.3|6791.7|6779.7|0
1588908000000|2020-05-08 03:20:00|6791.7|6779.7|6794|6782|6796.2|6784.2|6791.7|6779.7|0
1588908300000|2020-05-08 03:25:00|6793.9|6781.9|6793.9|6781.9|6794|6782|6793.9|6781.9|0
1588908600000|2020-05-08 03:30:00|6794|6782|6793.9|6781.9|6794|6782|6791.7|6779.7|0
1588908900000|2020-05-08 03:35:00|6792.8|6780.8|6796.3|6784.3|6796.3|6784.3|6792.8|6780.8|0
1588909200000|2020-05-08 03:40:00|6796.2|6784.2|6791.6|6779.6|6796.2|6784.2|6789.3|6777.3|0
1588909500000|2020-05-08 03:45:00|6792.4|6780.4|6793.8|6781.8|6793.9|6781.9|6791.5|6779.5|0
1588909800000|2020-05-08 03:50:00|6793|6781|6796.2|6784.2|6796.3|6784.3|6791.6|6779.6|0
1588910100000|2020-05-08 03:55:00|6796.3|6784.3|6794|6782|6796.3|6784.3|6791.7|6779.7|0
1588910400000|2020-05-08 04:00:00|6793.6|6781.6|6794.4|6782.4|6796.7|6784.7|6791.7|6779.7|0
1588910700000|2020-05-08 04:05:00|6794.5|6782.5|6797|6785|6799.2|6787.2|6794.4|6782.4|0
1588911000000|2020-05-08 04:10:00|6796.1|6784.1|6793.9|6781.9|6798.4|6786.4|6791.4|6779.4|0
1588911300000|2020-05-08 04:15:00|6794|6782|6798.2|6786.2|6798.2|6786.2|6792.8|6780.8|0
1588911600000|2020-05-08 04:20:00|6799|6787|6795.8|6783.8|6800.4|6788.4|6795.8|6783.8|0
1588911900000|2020-05-08 04:25:00|6796.2|6784.2|6795.7|6783.7|6798.1|6786.1|6795.7|6783.7|0
1588912200000|2020-05-08 04:30:00|6794.9|6782.9|6795.8|6783.8|6798.1|6786.1|6793.5|6781.5|0
1588912500000|2020-05-08 04:35:00|6798.1|6786.1|6798.1|6786.1|6798.1|6786.1|6798.1|6786.1|0
1588912800000|2020-05-08 04:40:00|6797.3|6785.3|6795.8|6783.8|6797.3|6785.3|6795.8|6783.8|0
1588913100000|2020-05-08 04:45:00|6795.9|6783.9|6793.6|6781.6|6795.9|6783.9|6793.5|6781.5|0
1588913400000|2020-05-08 04:50:00|6793.7|6781.7|6793.7|6781.7|6795.9|6783.9|6793.6|6781.6|0
1588913700000|2020-05-08 04:55:00|6793.6|6781.6|6793.6|6781.6|6793.6|6781.6|6791.3|6779.3|0
1588914000000|2020-05-08 05:00:00|6793.7|6781.7|6795.9|6783.9|6800.3|6788.3|6793.7|6781.7|0
1588914300000|2020-05-08 05:05:00|6797|6785|6798.1|6786.1|6800.4|6788.4|6793.6|6781.6|0
1588914600000|2020-05-08 05:10:00|6798.2|6786.2|6800.4|6788.4|6800.4|6788.4|6798.1|6786.1|0
1588914900000|2020-05-08 05:15:00|6799.5|6787.5|6802.5|6790.5|6802.9|6790.9|6798.1|6786.1|0
1588915200000|2020-05-08 05:20:00|6803.4|6791.4|6802.5|6790.5|6807.1|6795.1|6802.5|6790.5|0
1588915500000|2020-05-08 05:25:00|6802.4|6790.4|6797.8|6785.8|6802.5|6790.5|6797.7|6785.7|0
1588915800000|2020-05-08 05:30:00|6797.7|6785.7|6793.1|6781.1|6797.7|6785.7|6793|6781|0
1588916100000|2020-05-08 05:35:00|6793.2|6781.2|6791.8|6779.8|6795.4|6783.4|6791.8|6779.8|0
1588916400000|2020-05-08 05:40:00|6792.9|6780.9|6795.2|6783.2|6802|6790|6792.9|6780.9|0
1588916700000|2020-05-08 05:45:00|6795.3|6783.3|6799.5|6787.5|6801.7|6789.7|6792.7|6780.7|0
1588917000000|2020-05-08 05:50:00|6799.4|6787.4|6797.4|6785.4|6804|6792|6797.4|6785.4|0
1588917300000|2020-05-08 05:55:00|6796.6|6784.6|6799.7|6787.7|6799.7|6787.7|6795.2|6783.2|0
1588917600000|2020-05-08 06:00:00|6799.5|6787.5|6785.5|6780.5|6803.8|6792|6785.5|6780.5|37
1588917900000|2020-05-08 06:05:00|6786|6781|6782|6777|6790.5|6785.5|6776|6771|12
1588918200000|2020-05-08 06:10:00|6781|6776|6783|6778|6785|6780|6776|6771|3
1588918500000|2020-05-08 06:15:00|6783.5|6778.5|6790|6785|6791|6786|6782.5|6777.5|10
1588918800000|2020-05-08 06:20:00|6788.5|6783.5|6792|6787|6794|6789|6787.5|6782.5|14
1588919100000|2020-05-08 06:25:00|6788.5|6783.5|6783.5|6778.5|6788.5|6783.5|6782.5|6777.5|7
1588919400000|2020-05-08 06:30:00|6784|6779|6782.5|6777.5|6784|6779|6782|6777|0
1588919700000|2020-05-08 06:35:00|6783|6778|6786.5|6781.5|6789|6784|6782.5|6777.5|2
1588920000000|2020-05-08 06:40:00|6787|6782|6792.5|6787.5|6793|6788|6786.5|6781.5|5
1588920300000|2020-05-08 06:45:00|6792|6787|6794.5|6789.5|6799|6794|6791.5|6786.5|14
1588920600000|2020-05-08 06:50:00|6794|6789|6794|6789|6794.5|6789.5|6790.5|6785.5|2
1588920900000|2020-05-08 06:55:00|6793.5|6788.5|6794.5|6789.5|6796|6791|6792|6787|25
1588921200000|2020-05-08 07:00:00|6795|6790|6789.5|6784.5|6806.5|6801.5|6788.5|6783.5|215
1588921500000|2020-05-08 07:05:00|6790.5|6785.5|6778.5|6773.5|6793|6788|6775.5|6770.5|99
1588921800000|2020-05-08 07:10:00|6779|6774|6787.5|6782.5|6796.5|6791.5|6779|6774|55
1588922100000|2020-05-08 07:15:00|6787|6782|6796.5|6791.5|6798|6793|6782.5|6777.5|36
1588922400000|2020-05-08 07:20:00|6795.5|6790.5|6793|6788|6800.5|6795.5|6790.5|6785.5|43
1588922700000|2020-05-08 07:25:00|6793.5|6788.5|6795.5|6790.5|6797.5|6792.5|6790.5|6785.5|19
1588923000000|2020-05-08 07:30:00|6795|6790|6775.5|6770.5|6795|6790|6772.5|6767.5|27
1588923300000|2020-05-08 07:35:00|6776|6771|6776|6771|6779|6774|6774|6769|31
1588923600000|2020-05-08 07:40:00|6776.5|6771.5|6766.5|6761.5|6776.5|6771.5|6766.5|6761.5|61
1588923900000|2020-05-08 07:45:00|6768|6763|6772|6767|6774|6769|6760|6755|108
1588924200000|2020-05-08 07:50:00|6772.5|6767.5|6763.5|6758.5|6772.5|6767.5|6763.5|6758.5|24
1588924500000|2020-05-08 07:55:00|6763|6758|6751.5|6746.5|6763|6758|6751.5|6746.5|15
1588924800000|2020-05-08 08:00:00|6751|6746|6748|6743|6751.5|6746.5|6745|6740|43
1588925100000|2020-05-08 08:05:00|6748.5|6743.5|6744.5|6739.5|6753.5|6748.5|6744.5|6739.5|23
1588925400000|2020-05-08 08:10:00|6743|6738|6736|6731|6743|6738|6735|6730|60
1588925700000|2020-05-08 08:15:00|6735.5|6730.5|6736.5|6731.5|6739.5|6734.5|6731.5|6726.5|79
1588926000000|2020-05-08 08:20:00|6736|6731|6729.5|6724.5|6736|6731|6729.5|6724.5|45
1588926300000|2020-05-08 08:25:00|6729|6724|6722.5|6717.5|6729|6724|6720|6715|75
1588926600000|2020-05-08 08:30:00|6722|6717|6736.5|6731.5|6741|6736|6720.5|6715.5|48
1588926900000|2020-05-08 08:35:00|6738|6733|6747.5|6742.5|6747.5|6742.5|6738|6733|35
1588927200000|2020-05-08 08:40:00|6748.5|6743.5|6748.5|6743.5|6754.5|6749.5|6747.5|6742.5|23
1588927500000|2020-05-08 08:45:00|6748|6743|6738.5|6733.5|6749|6744|6738.5|6733.5|31
1588927800000|2020-05-08 08:50:00|6738|6733|6749|6744|6750|6745|6738|6733|27
1588928100000|2020-05-08 08:55:00|6749.5|6744.5|6757.5|6752.5|6758.5|6753.5|6748|6743|21
1588928400000|2020-05-08 09:00:00|6757|6752|6759.5|6754.5|6761.5|6756.5|6756|6751|70
1588928700000|2020-05-08 09:05:00|6761|6756|6764.5|6759.5|6764.5|6759.5|6756|6751|25
1588929000000|2020-05-08 09:10:00|6765|6760|6760|6755|6767|6762|6756.5|6751.5|64
1588929300000|2020-05-08 09:15:00|6760.5|6755.5|6749.5|6744.5|6762|6757|6749|6744|14
1588929600000|2020-05-08 09:20:00|6750|6745|6744.5|6739.5|6754.5|6749.5|6744.5|6739.5|18
1588929900000|2020-05-08 09:25:00|6745|6740|6745.5|6740.5|6748.5|6743.5|6745|6740|10
1588930200000|2020-05-08 09:30:00|6745|6740|6737.5|6732.5|6745.5|6740.5|6736|6731|13
1588930500000|2020-05-08 09:35:00|6737|6732|6741.5|6736.5|6743.5|6738.5|6737|6732|22
1588930800000|2020-05-08 09:40:00|6742|6737|6752|6747|6756|6751|6742|6737|37
1588931100000|2020-05-08 09:45:00|6752.5|6747.5|6749|6744|6753.5|6748.5|6746|6741|19
1588931400000|2020-05-08 09:50:00|6749.5|6744.5|6751.5|6746.5|6755|6750|6749|6744|32
1588931700000|2020-05-08 09:55:00|6752|6747|6758|6753|6760.5|6755.5|6752|6747|13
1588932000000|2020-05-08 10:00:00|6757.5|6752.5|6758|6753|6758|6753|6751.5|6746.5|22
1588932300000|2020-05-08 10:05:00|6757.5|6752.5|6761|6756|6762.5|6757.5|6756.5|6751.5|25
1588932600000|2020-05-08 10:10:00|6760.5|6755.5|6757.5|6752.5|6760.5|6755.5|6755|6750|19
1588932900000|2020-05-08 10:15:00|6757|6752|6753.5|6748.5|6758.5|6753.5|6753.5|6748.5|4
1588933200000|2020-05-08 10:20:00|6753|6748|6758.5|6753.5|6758.5|6753.5|6752.5|6747.5|18
1588933500000|2020-05-08 10:25:00|6759|6754|6755.5|6750.5|6759.5|6754.5|6755.5|6750.5|22
1588933800000|2020-05-08 10:30:00|6756|6751|6758.5|6753.5|6763.5|6758.5|6756|6751|49
1588934100000|2020-05-08 10:35:00|6757.5|6752.5|6753.5|6748.5|6760|6755|6753.5|6748.5|16
1588934400000|2020-05-08 10:40:00|6753|6748|6759.5|6754.5|6760.5|6755.5|6750.5|6745.5|23
1588934700000|2020-05-08 10:45:00|6760|6755|6757.5|6752.5|6760.5|6755.5|6754.5|6749.5|18
1588935000000|2020-05-08 10:50:00|6756.5|6751.5|6757.5|6752.5|6757.5|6752.5|6752|6747|18
1588935300000|2020-05-08 10:55:00|6758|6753|6757.5|6752.5|6761|6756|6755.5|6750.5|25
1588935600000|2020-05-08 11:00:00|6757|6752|6754.5|6749.5|6758.5|6753.5|6754|6749|14
1588935900000|2020-05-08 11:05:00|6754|6749|6762.5|6757.5|6762.5|6757.5|6752.5|6747.5|19
1588936200000|2020-05-08 11:10:00|6761.5|6756.5|6763.5|6758.5|6764.5|6759.5|6761.5|6756.5|7
1588936500000|2020-05-08 11:15:00|6764|6759|6763.5|6758.5|6766.5|6761.5|6758.5|6753.5|18
1588936800000|2020-05-08 11:20:00|6764|6759|6761.5|6756.5|6764|6759|6758.5|6753.5|12
1588937100000|2020-05-08 11:25:00|6762.5|6757.5|6759.5|6754.5|6764.5|6759.5|6759.5|6754.5|21
1588937400000|2020-05-08 11:30:00|6758.5|6753.5|6758.5|6753.5|6758.5|6753.5|6755.5|6750.5|9
1588937700000|2020-05-08 11:35:00|6758|6753|6757.5|6752.5|6759.5|6754.5|6755.5|6750.5|5
1588938000000|2020-05-08 11:40:00|6757.7|6752.7|6754.7|6749.7|6758.7|6753.7|6753.7|6748.7|36
1588938300000|2020-05-08 11:45:00|6755.7|6750.7|6752.7|6747.7|6755.7|6750.7|6750.2|6745.2|12
1588938600000|2020-05-08 11:50:00|6753.2|6748.2|6759.7|6754.7|6759.7|6754.7|6752.7|6747.7|11
1588938900000|2020-05-08 11:55:00|6759.2|6754.2|6762.7|6757.7|6763.7|6758.7|6758.7|6753.7|24
1588939200000|2020-05-08 12:00:00|6763.2|6758.2|6759.7|6754.7|6763.7|6758.7|6754.7|6749.7|21
1588939500000|2020-05-08 12:05:00|6759.2|6754.2|6762.7|6757.7|6763.7|6758.7|6757.7|6752.7|28
1588939800000|2020-05-08 12:10:00|6761.7|6756.7|6754.7|6749.7|6763.2|6758.2|6754.7|6749.7|21
1588940100000|2020-05-08 12:15:00|6754.2|6749.2|6749.7|6744.7|6754.7|6749.7|6749.7|6744.7|14
1588940400000|2020-05-08 12:20:00|6750.2|6745.2|6759.7|6754.7|6765.2|6760.2|6749.7|6744.7|88
1588940700000|2020-05-08 12:25:00|6760.2|6755.2|6761.2|6756.2|6762.2|6757.2|6752.7|6747.7|106
1588941000000|2020-05-08 12:30:00|6762.7|6757.7|6760.7|6755.7|6781.7|6776.7|6759.2|6754.2|142
1588941300000|2020-05-08 12:35:00|6761.2|6756.2|6777.7|6772.7|6777.7|6772.7|6761.2|6756.2|76
1588941600000|2020-05-08 12:40:00|6777.2|6772.2|6773.2|6768.2|6778.7|6773.7|6769.2|6764.2|34
1588941900000|2020-05-08 12:45:00|6772.7|6767.7|6763.7|6758.7|6779.2|6774.2|6763.2|6758.2|86
1588942200000|2020-05-08 12:50:00|6764.7|6759.7|6768.2|6763.2|6772.2|6767.2|6764.7|6759.7|41
1588942500000|2020-05-08 12:55:00|6768.7|6763.7|6767.7|6762.7|6772.7|6767.7|6766.7|6761.7|36
1588942800000|2020-05-08 13:00:00|6766.7|6761.7|6779.7|6774.7|6781.7|6776.7|6766.7|6761.7|20
1588943100000|2020-05-08 13:05:00|6780.2|6775.2|6781.2|6776.2|6783.7|6778.7|6778.2|6773.2|26
1588943400000|2020-05-08 13:10:00|6780.7|6775.7|6771.7|6766.7|6780.7|6775.7|6770.7|6765.7|151
1588943700000|2020-05-08 13:15:00|6771.2|6766.2|6781.7|6776.7|6781.7|6776.7|6771.2|6766.2|43
1588944000000|2020-05-08 13:20:00|6780.7|6775.7|6777.2|6772.2|6781.7|6776.7|6774.2|6769.2|35
1588944300000|2020-05-08 13:25:00|6777.7|6772.7|6772.7|6767.7|6779.7|6774.7|6771.7|6766.7|58
1588944600000|2020-05-08 13:30:00|6773.7|6768.7|6776.7|6771.7|6778.7|6773.7|6771.7|6766.7|213
1588944900000|2020-05-08 13:35:00|6776.2|6771.2|6765.7|6760.7|6776.2|6771.2|6764.7|6759.7|55
1588945200000|2020-05-08 13:40:00|6765.2|6760.2|6768.7|6763.7|6769.7|6764.7|6765.2|6760.2|16
1588945500000|2020-05-08 13:45:00|6769.7|6764.7|6778.2|6773.2|6785.7|6780.7|6769.7|6764.7|52
1588945800000|2020-05-08 13:50:00|6777.7|6772.7|6777.2|6772.2|6785.2|6780.2|6775.7|6770.7|42
1588946100000|2020-05-08 13:55:00|6777.7|6772.7|6781.7|6776.7|6783.7|6778.7|6777.7|6772.7|28
1588946400000|2020-05-08 14:00:00|6782.2|6777.2|6792.7|6787.7|6794.7|6789.7|6781.7|6776.7|141
1588946700000|2020-05-08 14:05:00|6793.7|6788.7|6789.7|6784.7|6796.7|6791.7|6789.7|6784.7|66
1588947000000|2020-05-08 14:10:00|6790.8|6785.8|6791.8|6786.8|6795.3|6790.3|6787.3|6782.3|39
1588947300000|2020-05-08 14:15:00|6791.3|6786.3|6792.8|6787.8|6795.8|6790.8|6787.3|6782.3|78
1588947600000|2020-05-08 14:20:00|6793.3|6788.3|6783.8|6778.8|6793.3|6788.3|6780.8|6775.8|54
1588947900000|2020-05-08 14:25:00|6783.3|6778.3|6779.8|6774.8|6785.3|6780.3|6778.8|6773.8|53
1588948200000|2020-05-08 14:30:00|6780.3|6775.3|6787.8|6782.8|6788.8|6783.8|6778.8|6773.8|46
1588948500000|2020-05-08 14:35:00|6788.3|6783.3|6789.8|6784.8|6793.3|6788.3|6787.8|6782.8|27
1588948800000|2020-05-08 14:40:00|6790.3|6785.3|6767.3|6762.3|6790.8|6785.8|6766.8|6761.8|82
1588949100000|2020-05-08 14:45:00|6767.8|6762.8|6769.8|6764.8|6772.8|6767.8|6766.8|6761.8|31
1588949400000|2020-05-08 14:50:00|6770.3|6765.3|6773.8|6768.8|6776.3|6771.3|6768.3|6763.3|36
1588949700000|2020-05-08 14:55:00|6774.8|6769.8|6765.8|6760.8|6777.3|6772.3|6765.8|6760.8|48
1588950000000|2020-05-08 15:00:00|6766.3|6761.3|6767.3|6762.3|6768.8|6763.8|6758.8|6753.8|73
1588950300000|2020-05-08 15:05:00|6767.8|6762.8|6777.8|6772.8|6779.3|6774.3|6767.8|6762.8|50
1588950600000|2020-05-08 15:10:00|6778.3|6773.3|6778.8|6773.8|6780.8|6775.8|6777.8|6772.8|41
1588950900000|2020-05-08 15:15:00|6779.8|6774.8|6775.8|6770.8|6781.3|6776.3|6774.8|6769.8|65
1588951200000|2020-05-08 15:20:00|6774.8|6769.8|6774.8|6769.8|6777.3|6772.3|6773.8|6768.8|104
1588951500000|2020-05-08 15:25:00|6775.8|6770.8|6778.8|6773.8|6784.8|6779.8|6774.8|6769.8|331
1588951800000|2020-05-08 15:30:00|6779.8|6772.8|6787.8|6778.8|6792.8|6780.8|6777.8|6770.8|310
1588952100000|2020-05-08 15:35:00|6788.8|6779.8|6781.8|6772.8|6789.8|6781.8|6778.8|6770.8|66
1588952400000|2020-05-08 15:40:00|6778.8|6771.8|6783.8|6775.8|6784.8|6776.8|6778.8|6769.8|9
1588952700000|2020-05-08 15:45:00|6782.8|6774.8|6781.8|6772.8|6784.8|6776.8|6781.8|6772.8|4
1588953000000|2020-05-08 15:50:00|6780.8|6773.8|6780.8|6773.8|6781.8|6773.8|6779.8|6772.8|2
1588953300000|2020-05-08 15:55:00|6781.8|6771.8|6778.8|6769.8|6783.8|6775.8|6777.8|6769.8|33
1588953600000|2020-05-08 16:00:00|6776.8|6771.8|6776.8|6767.8|6780.8|6773.8|6775.8|6767.8|9
1588953900000|2020-05-08 16:05:00|6778.8|6768.8|6776.8|6767.8|6780.8|6772.8|6776.8|6767.8|2
1588954200000|2020-05-08 16:10:00|6775.8|6766.8|6774.8|6765.8|6775.8|6768.8|6773.8|6765.8|0
1588954500000|2020-05-08 16:15:00|6773.8|6766.8|6771.8|6762.8|6773.8|6766.8|6771.8|6762.8|3
1588954800000|2020-05-08 16:20:00|6772.8|6763.8|6772.8|6763.8|6773.8|6765.8|6771.8|6763.8|0
1588955100000|2020-05-08 16:25:00|6771.8|6764.8|6771.8|6763.8|6772.8|6765.8|6770.8|6761.8|0
1588955400000|2020-05-08 16:30:00|6773.8|6765.8|6775.8|6766.8|6776.8|6767.8|6772.8|6763.8|1
1588955700000|2020-05-08 16:35:00|6774.8|6767.8|6777.8|6769.8|6778.8|6770.8|6774.8|6766.8|1
1588956000000|2020-05-08 16:40:00|6778.8|6768.8|6780.8|6771.8|6783.8|6774.8|6778.8|6768.8|2
1588956300000|2020-05-08 16:45:00|6779.8|6770.8|6780.8|6772.8|6782.8|6774.8|6778.8|6770.8|4
1588956600000|2020-05-08 16:50:00|6781.8|6773.8|6777.8|6767.8|6781.8|6773.8|6776.8|6767.8|2
1588956900000|2020-05-08 16:55:00|6776.8|6766.8|6774.8|6765.8|6776.8|6766.8|6774.8|6764.8|1
1588957200000|2020-05-08 17:00:00|6773.8|6764.8|6775.8|6766.8|6775.8|6766.8|6773.8|6764.8|1
1588957500000|2020-05-08 17:05:00|6774.8|6764.8|6770.8|6760.8|6776.8|6764.8|6769.8|6760.8|2
1588957800000|2020-05-08 17:10:00|6769.8|6761.8|6773.8|6762.8|6773.8|6762.8|6769.8|6760.8|0
1588958100000|2020-05-08 17:15:00|6772.8|6764.8|6773.8|6763.8|6773.8|6764.8|6771.8|6761.8|0
1588958400000|2020-05-08 17:20:00|6776.8|6764.8|6776.8|6766.8|6781.8|6771.8|6773.8|6763.8|46
1588958700000|2020-05-08 17:25:00|6775.8|6767.8|6774.8|6765.8|6775.8|6767.8|6773.8|6763.8|1
1588959000000|2020-05-08 17:30:00|6773.8|6767.8|6775.8|6766.8|6777.8|6767.8|6773.8|6766.8|11
1588959300000|2020-05-08 17:35:00|6776.8|6767.8|6773.8|6764.8|6778.8|6769.8|6773.8|6764.8|3
1588959600000|2020-05-08 17:40:00|6772.8|6761.8|6770.8|6760.8|6772.8|6762.8|6769.8|6760.8|10
1588959900000|2020-05-08 17:45:00|6769.8|6757.8|6762.8|6752.8|6769.8|6758.8|6760.8|6751.8|18
1588960200000|2020-05-08 17:50:00|6764.8|6753.8|6767.8|6755.8|6769.8|6760.8|6763.8|6753.8|4
1588960500000|2020-05-08 17:55:00|6766.8|6756.3|6768.3|6756.3|6772.8|6761.8|6765.8|6755.3|20
1588960800000|2020-05-08 18:00:00|6767.3|6755.3|6765.8|6753.8|6768.4|6756.4|6763.8|6751.8|0
1588961100000|2020-05-08 18:05:00|6765.9|6753.9|6767.9|6755.9|6770.3|6758.3|6765.4|6753.4|0
1588961400000|2020-05-08 18:10:00|6767.8|6755.8|6775.1|6763.1|6775.1|6763.1|6767.8|6755.8|0
1588961700000|2020-05-08 18:15:00|6775.2|6763.2|6775.2|6763.2|6777.5|6765.5|6775.1|6763.1|0
1588962000000|2020-05-08 18:20:00|6775.3|6763.3|6777.6|6765.6|6777.8|6765.8|6775.3|6763.3|0
1588962300000|2020-05-08 18:25:00|6777.7|6765.7|6777.5|6765.5|6777.9|6765.9|6775.2|6763.2|0
1588962600000|2020-05-08 18:30:00|6777.6|6765.6|6777.4|6765.4|6779.7|6767.7|6775.3|6763.3|0
1588962900000|2020-05-08 18:35:00|6777.5|6765.5|6772.5|6760.5|6777.6|6765.6|6770.3|6758.3|0
1588963200000|2020-05-08 18:40:00|6772.6|6760.6|6777.8|6765.8|6777.9|6765.9|6772.5|6760.5|0
1588963500000|2020-05-08 18:45:00|6777.7|6765.7|6782.2|6770.2|6782.5|6770.5|6775.6|6763.6|0
1588963800000|2020-05-08 18:50:00|6782.3|6770.3|6779.9|6767.9|6782.5|6770.5|6779.7|6767.7|0
1588964100000|2020-05-08 18:55:00|6780|6768|6782.6|6770.6|6782.8|6770.8|6779.7|6767.7|0
1588964400000|2020-05-08 19:00:00|6782.7|6770.7|6785.9|6773.9|6786|6774|6780.3|6768.3|0
1588964700000|2020-05-08 19:05:00|6785.8|6773.8|6783.3|6771.3|6785.8|6773.8|6782|6770|0
1588965000000|2020-05-08 19:10:00|6783.2|6771.2|6778.8|6766.8|6783.3|6771.3|6776.3|6764.3|0
1588965300000|2020-05-08 19:15:00|6778.9|6766.9|6779.1|6767.1|6779.2|6767.2|6774.4|6762.4|0
1588965600000|2020-05-08 19:20:00|6779|6767|6781.4|6769.4|6783.5|6771.5|6778.8|6766.8|0
1588965900000|2020-05-08 19:25:00|6781.3|6769.3|6783.7|6771.7|6783.8|6771.8|6781.2|6769.2|0
1588966200000|2020-05-08 19:30:00|6783.6|6771.6|6788|6776|6790.4|6778.4|6781.4|6769.4|0
1588966500000|2020-05-08 19:35:00|6787.9|6775.9|6787.2|6775.2|6788.3|6776.3|6783.8|6771.8|0
1588966800000|2020-05-08 19:40:00|6788.2|6776.2|6792.7|6780.7|6792.9|6780.9|6787.2|6775.2|0
1588967100000|2020-05-08 19:45:00|6792.6|6780.6|6794.8|6782.8|6795.1|6783.1|6790.1|6778.1|0
1588967400000|2020-05-08 19:50:00|6795.4|6783.4|6797.3|6785.3|6797.7|6785.7|6792.4|6780.4|0
1588967700000|2020-05-08 19:55:00|6797.2|6785.2|6799.7|6787.7|6800.5|6788.5|6791.8|6779.8|0
1588968000000|2020-05-08 20:00:00|6798.2|6786.2|6806.2|6794.2|6808.3|6796.3|6797.9|6785.9|0
1588968300000|2020-05-08 20:05:00|6806.1|6794.1|6809.1|6797.1|6809.6|6797.6|6805.5|6793.5|0
1588968600000|2020-05-08 20:10:00|6808.6|6796.6|6810.7|6798.7|6813.8|6801.8|6808.2|6796.2|0
1588968900000|2020-05-08 20:15:00|6811|6799|6809.7|6797.7|6811|6799|6809.1|6797.1|0
1588969200000|2020-05-08 20:20:00|6809.5|6797.5|6808|6796|6809.7|6797.7|6807.4|6795.4|0
1588969500000|2020-05-08 20:25:00|6807.8|6795.8|6807.6|6795.6|6808|6796|6807.6|6795.6|0
1588969800000|2020-05-08 20:30:00|6807.5|6795.5|6808.3|6796.3|6810|6798|6806.2|6794.2|0
1588970100000|2020-05-08 20:35:00|6807.9|6795.9|6809.5|6797.5|6809.9|6797.9|6807.9|6795.9|0
1588970400000|2020-05-08 20:40:00|6809.9|6797.9|6810.5|6798.5|6811.6|6799.6|6809.4|6797.4|0
1588970700000|2020-05-08 20:45:00|6810.6|6798.6|6812|6800|6813|6801|6809|6797|0
1588971000000|2020-05-08 20:50:00|6811.6|6799.6|6814.1|6802.1|6816.7|6804.7|6811.6|6799.6|0
1588971300000|2020-05-08 20:55:00|6814.2|6802.2|6810.3|6798.3|6814.6|6802.6|6808.5|6796.5|0
1589148000000|2020-05-10 22:00:00|6792.9|6780.9|6791.1|6779.1|6794.9|6782.9|6790.6|6778.6|0
1589148300000|2020-05-10 22:05:00|6791.7|6779.7|6790.1|6778.1|6792.5|6780.5|6789.2|6777.2|0
1589148600000|2020-05-10 22:10:00|6790.6|6778.6|6802.4|6790.4|6805.5|6793.5|6790.1|6778.1|0
1589148900000|2020-05-10 22:15:00|6802|6790|6800.8|6788.8|6803.6|6791.6|6798.2|6786.2|0
1589149200000|2020-05-10 22:20:00|6800.7|6788.7|6807.2|6795.2|6808.9|6796.9|6799.4|6787.4|0
1589149500000|2020-05-10 22:25:00|6807.3|6795.3|6806.8|6794.8|6812.4|6800.4|6805.1|6793.1|0
1589149800000|2020-05-10 22:30:00|6807|6795|6799.5|6787.5|6808.9|6796.9|6799.1|6787.1|0
1589150100000|2020-05-10 22:35:00|6799.3|6787.3|6801.6|6789.6|6804.7|6792.7|6797|6785|0
1589150400000|2020-05-10 22:40:00|6801.7|6789.7|6802.8|6790.8|6804.7|6792.7|6801.6|6789.6|0
1589150700000|2020-05-10 22:45:00|6803|6791|6806.5|6794.5|6806.5|6794.5|6802.3|6790.3|0
1589151000000|2020-05-10 22:50:00|6806.6|6794.6|6804.8|6792.8|6809.5|6797.5|6803.9|6791.9|0
1589151300000|2020-05-10 22:55:00|6804.7|6792.7|6806.9|6794.9|6808.6|6796.6|6803.7|6791.7|0
1589151600000|2020-05-10 23:00:00|6807|6795|6809|6797|6813.7|6801.7|6807|6795|0
1589151900000|2020-05-10 23:05:00|6809.3|6797.3|6809|6797|6810|6798|6808.6|6796.6|0
1589152200000|2020-05-10 23:10:00|6808.8|6796.8|6803.7|6791.7|6810|6798|6803.2|6791.2|0
1589152500000|2020-05-10 23:15:00|6803.6|6791.6|6808.6|6796.6|6811.1|6799.1|6802.7|6790.7|0
1589152800000|2020-05-10 23:20:00|6808.8|6796.8|6810|6798|6811.6|6799.6|6806.9|6794.9|0
1589153100000|2020-05-10 23:25:00|6809.9|6797.9|6815.2|6803.2|6816.3|6804.3|6809.5|6797.5|0
1589153400000|2020-05-10 23:30:00|6815.3|6803.3|6823.5|6811.5|6824.4|6812.4|6815.3|6803.3|0
1589153700000|2020-05-10 23:35:00|6823.8|6811.8|6828.9|6816.9|6829.8|6817.8|6822.6|6810.6|0
1589154000000|2020-05-10 23:40:00|6828.8|6816.8|6829.8|6817.8|6832.8|6820.8|6826.1|6814.1|0
1589154300000|2020-05-10 23:45:00|6830|6818|6826|6814|6831.4|6819.4|6823.2|6811.2|0
1589154600000|2020-05-10 23:50:00|6826.1|6814.1|6826.7|6814.7|6827.7|6815.7|6825.1|6813.1|0
1589154900000|2020-05-10 23:55:00|6826.8|6814.8|6830.7|6818.7|6831.4|6819.4|6826.7|6814.7|0
1589155200000|2020-05-11 00:00:00|6830.2|6818.2|6828.1|6816.1|6832.8|6820.8|6826|6814|0
1589155500000|2020-05-11 00:05:00|6828.2|6816.2|6831.9|6819.9|6834|6822|6827.7|6815.7|0
1589155800000|2020-05-11 00:10:00|6832.3|6820.3|6820.8|6808.8|6834|6822|6820.8|6808.8|0
1589156100000|2020-05-11 00:15:00|6821|6809|6824.5|6812.5|6824.5|6812.5|6809.2|6797.2|0
1589156400000|2020-05-11 00:20:00|6824.4|6812.4|6819.8|6807.8|6827.8|6815.8|6819.8|6807.8|0
1589156700000|2020-05-11 00:25:00|6819.9|6807.9|6824.3|6812.3|6826.5|6814.5|6819.8|6807.8|0
1589157000000|2020-05-11 00:30:00|6823.4|6811.4|6822|6810|6823.4|6811.4|6822|6810|0
1589157300000|2020-05-11 00:35:00|6821.9|6809.9|6817.4|6805.4|6821.9|6809.9|6817.3|6805.3|0
1589157600000|2020-05-11 00:40:00|6817.8|6805.8|6819.6|6807.6|6819.6|6807.6|6815.1|6803.1|0
1589157900000|2020-05-11 00:45:00|6818.8|6806.8|6816.3|6804.3|6819.6|6807.6|6812.8|6800.8|0
1589158200000|2020-05-11 00:50:00|6817.4|6805.4|6822.1|6810.1|6822.2|6810.2|6816.3|6804.3|0
1589158500000|2020-05-11 00:55:00|6822.2|6810.2|6828.9|6816.9|6828.9|6816.9|6822.2|6810.2|0
1589158800000|2020-05-11 01:00:00|6828.8|6816.8|6824.3|6812.3|6830|6818|6818.5|6806.5|0
1589159100000|2020-05-11 01:05:00|6824.2|6812.2|6822.4|6810.4|6824.6|6812.6|6819.6|6807.6|0
1589159400000|2020-05-11 01:10:00|6822.5|6810.5|6825.8|6813.8|6825.8|6813.8|6822.4|6810.4|0
1589159700000|2020-05-11 01:15:00|6826.3|6814.3|6824.7|6812.7|6827.1|6815.1|6822.3|6810.3|0
1589160000000|2020-05-11 01:20:00|6824.8|6812.8|6829.3|6817.3|6831.6|6819.6|6822.5|6810.5|0
1589160300000|2020-05-11 01:25:00|6829.2|6817.2|6830.3|6818.3|6831.5|6819.5|6826.8|6814.8|0
1589160600000|2020-05-11 01:30:00|6830.7|6818.7|6838.4|6826.4|6838.5|6826.5|6828|6816|0
1589160900000|2020-05-11 01:35:00|6838.5|6826.5|6838.6|6826.6|6838.6|6826.6|6836.3|6824.3|0
1589161200000|2020-05-11 01:40:00|6839.4|6827.4|6836.2|6824.2|6840.9|6828.9|6836.2|6824.2|0
1589161500000|2020-05-11 01:45:00|6837|6825|6840.7|6828.7|6843.1|6831.1|6837|6825|0
1589161800000|2020-05-11 01:50:00|6840.8|6828.8|6838.6|6826.6|6840.9|6828.9|6838.5|6826.5|0
1589162100000|2020-05-11 01:55:00|6839.4|6827.4|6838.5|6826.5|6840.9|6828.9|6836.2|6824.2|0
1589162400000|2020-05-11 02:00:00|6840.7|6828.7|6838.4|6826.4|6840.8|6828.8|6838.4|6826.4|0
1589162700000|2020-05-11 02:05:00|6838.5|6826.5|6840.7|6828.7|6840.8|6828.8|6838.5|6826.5|0
1589163000000|2020-05-11 02:10:00|6839.9|6827.9|6838.3|6826.3|6839.9|6827.9|6836|6824|0
1589163300000|2020-05-11 02:15:00|6838.4|6826.4|6838.3|6826.3|6840.6|6828.6|6838.3|6826.3|0
1589163600000|2020-05-11 02:20:00|6838.2|6826.2|6838.2|6826.2|6838.3|6826.3|6833.6|6821.6|0
1589163900000|2020-05-11 02:25:00|6837.4|6825.4|6831.6|6819.6|6837.4|6825.4|6831.6|6819.6|0
1589164200000|2020-05-11 02:30:00|6831.7|6819.7|6831.6|6819.6|6833.9|6821.9|6829.3|6817.3|0
1589164500000|2020-05-11 02:35:00|6831.5|6819.5|6833.9|6821.9|6833.9|6821.9|6831.5|6819.5|0
1589164800000|2020-05-11 02:40:00|6834.8|6822.8|6834|6822|6838.4|6826.4|6833.9|6821.9|0
1589165100000|2020-05-11 02:45:00|6833.9|6821.9|6833.9|6821.9|6836.3|6824.3|6833.9|6821.9|0
1589165400000|2020-05-11 02:50:00|6833.5|6821.5|6836|6824|6837.2|6825.2|6831.6|6819.6|0
1589165700000|2020-05-11 02:55:00|6835.9|6823.9|6831.5|6819.5|6835.9|6823.9|6827|6815|0
1589166000000|2020-05-11 03:00:00|6831.6|6819.6|6831.5|6819.5|6831.6|6819.6|6829.2|6817.2|0
1589166300000|2020-05-11 03:05:00|6831.9|6819.9|6831.5|6819.5|6833.8|6821.8|6831.5|6819.5|0
1589166600000|2020-05-11 03:10:00|6832.3|6820.3|6829.3|6817.3|6833.7|6821.7|6827.1|6815.1|0
1589166900000|2020-05-11 03:15:00|6829.7|6817.7|6831.7|6819.7|6831.7|6819.7|6829.3|6817.3|0
1589167200000|2020-05-11 03:20:00|6831.6|6819.6|6833.8|6821.8|6833.9|6821.9|6831.6|6819.6|0
1589167500000|2020-05-11 03:25:00|6833.9|6821.9|6833.8|6821.8|6836.1|6824.1|6833.8|6821.8|0
1589167800000|2020-05-11 03:30:00|6833.9|6821.9|6838.2|6826.2|6838.3|6826.3|6833.8|6821.8|0
1589168100000|2020-05-11 03:35:00|6838.3|6826.3|6838.2|6826.2|6838.3|6826.3|6836|6824|0
1589168400000|2020-05-11 03:40:00|6837.4|6825.4|6840.5|6828.5|6840.5|6828.5|6836|6824|0
1589168700000|2020-05-11 03:45:00|6840.4|6828.4|6840.4|6828.4|6840.5|6828.5|6838.2|6826.2|0
1589169000000|2020-05-11 03:50:00|6840.5|6828.5|6840.4|6828.4|6841.6|6829.6|6840.4|6828.4|0
1589169300000|2020-05-11 03:55:00|6841.2|6829.2|6842.6|6830.6|6842.6|6830.6|6841.2|6829.2|0
1589169600000|2020-05-11 04:00:00|6842.7|6830.7|6845.6|6833.6|6847.2|6835.2|6842.7|6830.7|0
1589169900000|2020-05-11 04:05:00|6845.7|6833.7|6852.2|6840.2|6852.3|6840.3|6845.6|6833.6|0
1589170200000|2020-05-11 04:10:00|6852.3|6840.3|6850|6838|6852.3|6840.3|6850|6838|0
1589170500000|2020-05-11 04:15:00|6849.2|6837.2|6845.5|6833.5|6849.2|6837.2|6845.5|6833.5|0
1589170800000|2020-05-11 04:20:00|6844.7|6832.7|6834|6822|6844.7|6832.7|6834|6822|0
1589171100000|2020-05-11 04:25:00|6834.1|6822.1|6835.2|6823.2|6836.3|6824.3|6834|6822|0
1589171400000|2020-05-11 04:30:00|6835.6|6823.6|6834.2|6822.2|6836.4|6824.4|6831.8|6819.8|0
1589171700000|2020-05-11 04:35:00|6834.1|6822.1|6836.5|6824.5|6836.5|6824.5|6834.1|6822.1|0
1589172000000|2020-05-11 04:40:00|6836.4|6824.4|6834.2|6822.2|6836.5|6824.5|6834.1|6822.1|0
1589172300000|2020-05-11 04:45:00|6834.1|6822.1|6831.8|6819.8|6834.2|6822.2|6831.8|6819.8|0
1589172600000|2020-05-11 04:50:00|6832.7|6820.7|6836.3|6824.3|6836.3|6824.3|6832.7|6820.7|0
1589172900000|2020-05-11 04:55:00|6836.2|6824.2|6838.5|6826.5|6838.6|6826.6|6836.2|6824.2|0
1589173200000|2020-05-11 05:00:00|6837.6|6825.6|6833.8|6821.8|6837.6|6825.6|6831.6|6819.6|0
1589173500000|2020-05-11 05:05:00|6833.7|6821.7|6836.2|6824.2|6838.5|6826.5|6831.5|6819.5|0
1589173800000|2020-05-11 05:10:00|6835.3|6823.3|6831.8|6819.8|6836.2|6824.2|6831.7|6819.7|0
1589174100000|2020-05-11 05:15:00|6831.9|6819.9|6827.3|6815.3|6831.9|6819.9|6827.2|6815.2|0
1589174400000|2020-05-11 05:20:00|6827.2|6815.2|6827.2|6815.2|6827.2|6815.2|6822.6|6810.6|0
1589174700000|2020-05-11 05:25:00|6827.1|6815.1|6822.7|6810.7|6829.5|6817.5|6822.7|6810.7|0
1589175000000|2020-05-11 05:30:00|6822.6|6810.6|6818|6806|6822.6|6810.6|6818|6806|0
1589175300000|2020-05-11 05:35:00|6820.2|6808.2|6824.7|6812.7|6824.7|6812.7|6815.8|6803.8|0
1589175600000|2020-05-11 05:40:00|6824.6|6812.6|6822.3|6810.3|6824.6|6812.6|6820.1|6808.1|0
1589175900000|2020-05-11 05:45:00|6822.4|6810.4|6819.9|6807.9|6826.9|6814.9|6817.7|6805.7|0
1589176200000|2020-05-11 05:50:00|6819.5|6807.5|6825.4|6813.4|6827.7|6815.7|6818.8|6806.8|0
1589176500000|2020-05-11 05:55:00|6825.3|6813.3|6820.6|6808.6|6825.3|6813.3|6816.2|6804.2|0
1589176800000|2020-05-11 06:00:00|6819.3|6807.3|6801.3|6796.3|6819.3|6807.3|6798.8|6793.8|3
1589177100000|2020-05-11 06:05:00|6801.8|6796.8|6802.8|6797.8|6802.8|6797.8|6799.8|6794.8|0
1589177400000|2020-05-11 06:10:00|6803.3|6798.3|6811.8|6806.8|6812.3|6807.3|6803.3|6798.3|6
1589177700000|2020-05-11 06:15:00|6813.3|6808.3|6815.8|6810.8|6818.3|6813.3|6813.3|6808.3|2
1589178000000|2020-05-11 06:20:00|6815.3|6810.3|6809.8|6804.8|6815.3|6810.3|6809.3|6804.3|1
1589178300000|2020-05-11 06:25:00|6809.3|6804.3|6808.8|6803.8|6809.8|6804.8|6807.8|6802.8|0
1589178600000|2020-05-11 06:30:00|6809.3|6804.3|6815.8|6810.8|6816.3|6811.3|6809.3|6804.3|6
1589178900000|2020-05-11 06:35:00|6814.3|6809.3|6809.3|6804.3|6819.3|6814.3|6809.3|6804.3|14
1589179200000|2020-05-11 06:40:00|6810.3|6805.3|6812.8|6807.8|6813.3|6808.3|6810.3|6805.3|0
1589179500000|2020-05-11 06:45:00|6813.8|6808.8|6815.3|6810.3|6817.3|6812.3|6808.8|6803.8|11
1589179800000|2020-05-11 06:50:00|6816.3|6811.3|6817.8|6812.8|6817.8|6812.8|6814.3|6809.3|22
1589180100000|2020-05-11 06:55:00|6819.8|6814.8|6829.8|6824.8|6829.8|6824.8|6817.8|6812.8|26
1589180400000|2020-05-11 07:00:00|6828.8|6823.8|6846.3|6841.3|6847.8|6842.8|6824.8|6819.8|194
1589180700000|2020-05-11 07:05:00|6846.8|6841.8|6837.8|6832.8|6848.3|6843.3|6827.8|6822.8|72
1589181000000|2020-05-11 07:10:00|6837.3|6832.3|6846.3|6841.3|6846.3|6841.3|6835.3|6830.3|128
1589181300000|2020-05-11 07:15:00|6845.3|6840.3|6843.3|6838.3|6846.3|6841.3|6832.8|6827.8|131
1589181600000|2020-05-11 07:20:00|6842.8|6837.8|6852.3|6847.3|6852.3|6847.3|6835.3|6830.3|60
1589181900000|2020-05-11 07:25:00|6852.8|6847.8|6854.3|6849.3|6855.8|6850.8|6850.8|6845.8|33
1589182200000|2020-05-11 07:30:00|6854.8|6849.8|6836.3|6831.3|6854.8|6849.8|6833.3|6828.3|44
1589182500000|2020-05-11 07:35:00|6835.8|6830.8|6849.3|6844.3|6852.3|6847.3|6834.3|6829.3|46
1589182800000|2020-05-11 07:40:00|6849.7|6844.7|6833.7|6828.7|6849.7|6844.7|6830.2|6825.2|62
1589183100000|2020-05-11 07:45:00|6833.2|6828.2|6818.7|6813.7|6833.2|6828.2|6815.7|6810.7|96
1589183400000|2020-05-11 07:50:00|6819.2|6814.2|6804.7|6799.7|6827.7|6822.7|6804.7|6799.7|75
1589183700000|2020-05-11 07:55:00|6805.2|6800.2|6800.2|6795.2|6808.7|6803.7|6799.2|6794.2|117
1589184000000|2020-05-11 08:00:00|6801.2|6796.2|6798.7|6793.7|6802.2|6797.2|6794.2|6789.2|97
1589184300000|2020-05-11 08:05:00|6798.2|6793.2|6790.7|6785.7|6801.2|6796.2|6790.7|6785.7|55
1589184600000|2020-05-11 08:10:00|6790.2|6785.2|6788.2|6783.2|6797.2|6792.2|6787.2|6782.2|78
1589184900000|2020-05-11 08:15:00|6787.7|6782.7|6784.7|6779.7|6787.7|6782.7|6780.7|6775.7|94
1589185200000|2020-05-11 08:20:00|6785.2|6780.2|6785.7|6780.7|6794.7|6789.7|6784.2|6779.2|143
1589185500000|2020-05-11 08:25:00|6786.7|6781.7|6784.2|6779.2|6787.2|6782.2|6782.7|6777.7|153
1589185800000|2020-05-11 08:30:00|6783.7|6778.7|6785.7|6780.7|6789.7|6784.7|6782.2|6777.2|38
1589186100000|2020-05-11 08:35:00|6786.2|6781.2|6781.7|6776.7|6786.2|6781.2|6774.2|6769.2|62
1589186400000|2020-05-11 08:40:00|6782.2|6777.2|6768.7|6763.7|6782.2|6777.2|6768.7|6763.7|154
1589186700000|2020-05-11 08:45:00|6769.2|6764.2|6767.7|6762.7|6770.2|6765.2|6760.7|6755.7|74
1589187000000|2020-05-11 08:50:00|6767.2|6762.2|6776.2|6771.2|6776.2|6771.2|6767.2|6762.2|145
1589187300000|2020-05-11 08:55:00|6775.7|6770.7|6782.7|6777.7|6786.2|6781.2|6774.2|6769.2|78
1589187600000|2020-05-11 09:00:00|6782.2|6777.2|6761.2|6756.2|6782.2|6777.2|6760.7|6755.7|94
1589187900000|2020-05-11 09:05:00|6760.2|6755.2|6763.7|6758.7|6771.2|6766.2|6760.2|6755.2|100
1589188200000|2020-05-11 09:10:00|6764.2|6759.2|6765.2|6760.2|6766.2|6761.2|6757.7|6752.7|297
1589188500000|2020-05-11 09:15:00|6764.7|6759.7|6768.2|6763.2|6774.7|6769.7|6762.7|6757.7|67
1589188800000|2020-05-11 09:20:00|6768.7|6763.7|6764.2|6759.2|6768.7|6763.7|6762.7|6757.7|55
1589189100000|2020-05-11 09:25:00|6763.7|6758.7|6747.2|6742.2|6765.7|6760.7|6746.2|6741.2|99
1589189400000|2020-05-11 09:30:00|6746.7|6741.7|6754.7|6749.7|6759.2|6754.2|6746.7|6741.7|77
1589189700000|2020-05-11 09:35:00|6755.2|6750.2|6750.2|6745.2|6755.2|6750.2|6748.7|6743.7|260
1589190000000|2020-05-11 09:40:00|6749.7|6744.7|6766.2|6761.2|6767.2|6762.2|6749.7|6744.7|146
1589190300000|2020-05-11 09:45:00|6765.7|6760.7|6770.7|6765.7|6770.7|6765.7|6761.7|6756.7|158
1589190600000|2020-05-11 09:50:00|6771.2|6766.2|6769.2|6764.2|6772.2|6767.2|6764.2|6759.2|499
1589190900000|2020-05-11 09:55:00|6768.7|6763.7|6762.2|6757.2|6769.2|6764.2|6760.7|6755.7|67
1589191200000|2020-05-11 10:00:00|6761.7|6756.7|6758.7|6753.7|6761.7|6756.7|6757.2|6752.2|53
1589191500000|2020-05-11 10:05:00|6759.2|6754.2|6757.7|6752.7|6765.2|6760.2|6755.2|6750.2|414
1589191800000|2020-05-11 10:10:00|6759.2|6754.2|6748.2|6743.2|6760.2|6755.2|6748.2|6743.2|636
1589192100000|2020-05-11 10:15:00|6745.2|6740.2|6731.7|6726.7|6747.2|6742.2|6731.7|6726.7|101
1589192400000|2020-05-11 10:20:00|6732.2|6727.2|6730.7|6725.7|6736.7|6731.7|6728.7|6723.7|58
1589192700000|2020-05-11 10:25:00|6730.2|6725.2|6734.7|6729.7|6739.2|6734.2|6729.7|6724.7|154
1589193000000|2020-05-11 10:30:00|6734.2|6729.2|6738.2|6733.2|6739.2|6734.2|6729.7|6724.7|71
1589193300000|2020-05-11 10:35:00|6737.7|6732.7|6737.2|6732.2|6743.7|6738.7|6733.7|6728.7|159
1589193600000|2020-05-11 10:40:00|6736.7|6731.7|6732.2|6727.2|6736.7|6731.7|6727.7|6722.7|67
1589193900000|2020-05-11 10:45:00|6733.7|6728.7|6727.2|6722.2|6735.2|6730.2|6727.2|6722.2|600
1589194200000|2020-05-11 10:50:00|6726.7|6721.7|6713.2|6708.2|6726.7|6721.7|6713.2|6708.2|69
1589194500000|2020-05-11 10:55:00|6713.7|6708.7|6721.2|6716.2|6722.2|6717.2|6712.2|6707.2|64
1589194800000|2020-05-11 11:00:00|6722.7|6717.7|6721.7|6716.7|6725.7|6720.7|6715.7|6710.7|73
1589195100000|2020-05-11 11:05:00|6722.2|6717.2|6721.2|6716.2|6727.7|6722.7|6720.7|6715.7|55
1589195400000|2020-05-11 11:10:00|6720.2|6715.2|6724.7|6719.7|6726.2|6721.2|6718.7|6713.7|117
1589195700000|2020-05-11 11:15:00|6725.2|6720.2|6721.2|6716.2|6727.7|6722.7|6720.7|6715.7|79
1589196000000|2020-05-11 11:20:00|6719.2|6714.2|6715.2|6710.2|6719.2|6714.2|6711.7|6706.7|103
1589196300000|2020-05-11 11:25:00|6716.7|6711.7|6715.2|6710.2|6719.2|6714.2|6712.7|6707.7|45
1589196600000|2020-05-11 11:30:00|6715.7|6710.7|6712.2|6707.2|6721.7|6716.7|6709.7|6704.7|68
1589196900000|2020-05-11 11:35:00|6712.7|6707.7|6706.7|6701.7|6716.2|6711.2|6706.7|6701.7|57
1589197200000|2020-05-11 11:40:00|6708.9|6703.9|6692.9|6687.9|6711.9|6706.9|6692.4|6687.4|143
1589197500000|2020-05-11 11:45:00|6691.9|6686.9|6692.9|6687.9|6701.4|6696.4|6688.9|6683.9|133
1589197800000|2020-05-11 11:50:00|6692.4|6687.4|6693.4|6688.4|6695.9|6690.9|6689.9|6684.9|1327
1589198100000|2020-05-11 11:55:00|6693.9|6688.9|6684.4|6679.4|6697.4|6692.4|6681.9|6676.9|86
1589198400000|2020-05-11 12:00:00|6683.9|6678.9|6693.4|6688.4|6696.4|6691.4|6683.9|6678.9|95
1589198700000|2020-05-11 12:05:00|6692.9|6687.9|6691.4|6686.4|6697.4|6692.4|6683.9|6678.9|119
1589199000000|2020-05-11 12:10:00|6689.4|6684.4|6694.4|6689.4|6697.4|6692.4|6686.9|6681.9|76
1589199300000|2020-05-11 12:15:00|6693.9|6688.9|6681.4|6676.4|6693.9|6688.9|6677.9|6672.9|110
1589199600000|2020-05-11 12:20:00|6680.9|6675.9|6687.4|6682.4|6687.4|6682.4|6674.9|6669.9|73
1589199900000|2020-05-11 12:25:00|6686.9|6681.9|6674.4|6669.4|6686.9|6681.9|6672.4|6667.4|68
1589200200000|2020-05-11 12:30:00|6673.4|6668.4|6679.4|6674.4|6680.9|6675.9|6672.9|6667.9|64
1589200500000|2020-05-11 12:35:00|6679.9|6674.9|6674.4|6669.4|6681.4|6676.4|6668.9|6663.9|51
1589200800000|2020-05-11 12:40:00|6673.9|6668.9|6658.9|6653.9|6674.9|6669.9|6656.4|6651.4|115
1589201100000|2020-05-11 12:45:00|6659.4|6654.4|6659.9|6654.9|6659.9|6654.9|6654.4|6649.4|127
1589201400000|2020-05-11 12:50:00|6659.4|6654.4|6656.4|6651.4|6665.4|6660.4|6654.9|6649.9|75
1589201700000|2020-05-11 12:55:00|6655.9|6650.9|6659.4|6654.4|6661.4|6656.4|6655.9|6650.9|50
1589202000000|2020-05-11 13:00:00|6658.4|6653.4|6683.9|6678.9|6683.9|6678.9|6656.4|6651.4|122
1589202300000|2020-05-11 13:05:00|6684.4|6679.4|6682.9|6677.9|6692.9|6687.9|6682.4|6677.4|167
1589202600000|2020-05-11 13:10:00|6681.9|6676.9|6680.4|6675.4|6684.4|6679.4|6675.9|6670.9|161
1589202900000|2020-05-11 13:15:00|6679.9|6674.9|6682.4|6677.4|6682.4|6677.4|6672.9|6667.9|83
1589203200000|2020-05-11 13:20:00|6682.9|6677.9|6681.9|6676.9|6688.4|6683.4|6678.9|6673.9|93
1589203500000|2020-05-11 13:25:00|6681.4|6676.4|6687.4|6682.4|6690.9|6685.9|6680.9|6675.9|264
1589203800000|2020-05-11 13:30:00|6686.9|6681.9|6671.4|6666.4|6686.9|6681.9|6668.9|6663.9|133
1589204100000|2020-05-11 13:35:00|6673.4|6668.4|6686.4|6681.4|6686.4|6681.4|6668.4|6663.4|116
1589204400000|2020-05-11 13:40:00|6687.4|6682.4|6690.9|6685.9|6690.9|6685.9|6682.9|6677.9|82
1589204700000|2020-05-11 13:45:00|6691.4|6686.4|6687.4|6682.4|6700.9|6695.9|6687.4|6682.4|196
1589205000000|2020-05-11 13:50:00|6686.9|6681.9|6680.4|6675.4|6690.4|6685.4|6677.9|6672.9|118
1589205300000|2020-05-11 13:55:00|6679.9|6674.9|6671.9|6666.9|6679.9|6674.9|6664.9|6659.9|159
1589205600000|2020-05-11 14:00:00|6672.9|6667.9|6685.9|6680.9|6685.9|6680.9|6672.9|6667.9|229
1589205900000|2020-05-11 14:05:00|6686.4|6681.4|6681.4|6676.4|6689.9|6684.9|6678.4|6673.4|237
1589206200000|2020-05-11 14:10:00|6680.7|6675.7|6668.7|6663.7|6683.2|6678.2|6665.7|6660.7|141
1589206500000|2020-05-11 14:15:00|6669.7|6664.7|6667.2|6662.2|6671.7|6666.7|6661.2|6656.2|119
1589206800000|2020-05-11 14:20:00|6668.2|6663.2|6675.2|6670.2|6680.2|6675.2|6667.7|6662.7|184
1589207100000|2020-05-11 14:25:00|6675.7|6670.7|6673.2|6668.2|6680.7|6675.7|6668.7|6663.7|191
1589207400000|2020-05-11 14:30:00|6672.2|6667.2|6675.7|6670.7|6680.2|6675.2|6666.2|6661.2|176
1589207700000|2020-05-11 14:35:00|6676.2|6671.2|6668.2|6663.2|6683.7|6678.7|6666.7|6661.7|155
1589208000000|2020-05-11 14:40:00|6667.2|6662.2|6673.2|6668.2|6673.2|6668.2|6666.7|6661.7|116
1589208300000|2020-05-11 14:45:00|6672.2|6667.2|6679.2|6674.2|6681.2|6676.2|6667.7|6662.7|143
1589208600000|2020-05-11 14:50:00|6678.7|6673.7|6667.7|6662.7|6678.7|6673.7|6665.7|6660.7|408
1589208900000|2020-05-11 14:55:00|6668.2|6663.2|6661.7|6656.7|6668.2|6663.2|6658.7|6653.7|155
1589209200000|2020-05-11 15:00:00|6663.2|6658.2|6657.2|6652.2|6663.2|6658.2|6652.7|6647.7|188
1589209500000|2020-05-11 15:05:00|6657.7|6652.7|6665.2|6660.2|6669.7|6664.7|6657.7|6652.7|141
1589209800000|2020-05-11 15:10:00|6664.2|6659.2|6661.2|6656.2|6667.2|6662.2|6655.7|6650.7|169
1589210100000|2020-05-11 15:15:00|6660.7|6655.7|6670.2|6665.2|6671.7|6666.7|6658.2|6653.2|141
1589210400000|2020-05-11 15:20:00|6669.7|6664.7|6668.2|6663.2|6674.2|6669.2|6667.2|6662.2|488
1589210700000|2020-05-11 15:25:00|6667.7|6662.7|6680.2|6675.2|6680.7|6675.7|6666.2|6661.2|283
1589211000000|2020-05-11 15:30:00|6681.2|6674.2|6679.2|6671.2|6686.2|6679.2|6675.2|6669.2|284
1589211300000|2020-05-11 15:35:00|6680.2|6670.2|6688.2|6681.2|6695.2|6687.2|6677.2|6668.2|245
1589211600000|2020-05-11 15:40:00|6690.2|6679.2|6688.2|6680.2|6690.2|6681.2|6685.2|6677.2|13
1589211900000|2020-05-11 15:45:00|6687.2|6679.2|6689.2|6681.2|6690.2|6683.2|6686.2|6678.2|8
1589212200000|2020-05-11 15:50:00|6688.2|6680.2|6690.2|6681.2|6690.2|6682.2|6686.2|6678.2|14
1589212500000|2020-05-11 15:55:00|6692.2|6682.2|6692.2|6683.2|6694.2|6686.2|6691.2|6682.2|19
1589212800000|2020-05-11 16:00:00|6693.2|6684.2|6690.2|6683.2|6698.2|6689.2|6688.2|6681.2|20
1589213100000|2020-05-11 16:05:00|6689.2|6681.2|6684.2|6675.2|6689.2|6681.2|6683.2|6675.2|11
1589213400000|2020-05-11 16:10:00|6682.2|6673.2|6684.2|6676.2|6684.2|6676.2|6682.2|6673.2|2
1589213700000|2020-05-11 16:15:00|6686.2|6678.2|6696.2|6687.2|6696.2|6688.2|6686.2|6678.2|6
1589214000000|2020-05-11 16:20:00|6695.2|6688.2|6699.2|6691.2|6701.2|6694.2|6695.2|6688.2|14
1589214300000|2020-05-11 16:25:00|6698.2|6690.2|6707.2|6699.2|6708.2|6700.2|6695.2|6687.2|87
1589214600000|2020-05-11 16:30:00|6706.2|6698.2|6708.2|6700.2|6708.2|6701.2|6703.2|6695.2|33
1589214900000|2020-05-11 16:35:00|6707.2|6699.2|6708.2|6700.2|6709.2|6702.2|6707.2|6699.2|14
1589215200000|2020-05-11 16:40:00|6707.2|6699.2|6708.2|6699.2|6708.2|6700.2|6705.2|6697.2|5
1589215500000|2020-05-11 16:45:00|6709.2|6700.2|6705.2|6697.2|6710.2|6702.2|6704.2|6695.2|6
1589215800000|2020-05-11 16:50:00|6706.2|6699.2|6712.2|6705.2|6713.2|6705.2|6705.2|6699.2|40
1589216100000|2020-05-11 16:55:00|6711.2|6703.2|6716.2|6708.2|6718.2|6709.2|6710.2|6702.2|87
1589216400000|2020-05-11 17:00:00|6717.2|6707.2|6714.2|6704.2|6720.2|6709.2|6712.2|6703.2|6
1589216700000|2020-05-11 17:05:00|6712.2|6705.2|6716.2|6709.2|6716.2|6710.2|6712.2|6705.2|8
1589217000000|2020-05-11 17:10:00|6718.2|6710.2|6716.2|6706.2|6720.2|6710.2|6715.2|6706.2|7
1589217300000|2020-05-11 17:15:00|6715.2|6707.2|6714.2|6705.2|6715.2|6707.2|6712.2|6703.2|2
1589217600000|2020-05-11 17:20:00|6713.2|6707.2|6718.2|6707.2|6720.2|6712.2|6713.2|6706.2|6
1589217900000|2020-05-11 17:25:00|6719.2|6709.2|6720.2|6709.2|6720.2|6710.2|6715.2|6707.2|2
1589218200000|2020-05-11 17:30:00|6721.7|6711.2|6717.2|6708.2|6722.2|6711.2|6717.2|6707.2|0
1589218500000|2020-05-11 17:35:00|6718.2|6709.2|6725.2|6715.2|6725.2|6716.2|6718.2|6709.2|5
1589218800000|2020-05-11 17:40:00|6724.2|6716.2|6718.2|6709.2|6725.2|6716.2|6717.2|6709.2|3
1589219100000|2020-05-11 17:45:00|6717.2|6706.2|6710.2|6703.2|6719.2|6707.2|6708.2|6699.2|26
1589219400000|2020-05-11 17:50:00|6711.2|6704.2|6716.2|6707.2|6717.2|6710.2|6707.2|6697.2|23
1589219700000|2020-05-11 17:55:00|6715.2|6708.2|6707.3|6695.3|6715.2|6708.2|6707.3|6695.3|7
1589220000000|2020-05-11 18:00:00|6707.4|6695.4|6702.3|6690.3|6707.7|6695.7|6702.2|6690.2|0
1589220300000|2020-05-11 18:05:00|6702.2|6690.2|6704.4|6692.4|6704.5|6692.5|6697.8|6685.8|0
1589220600000|2020-05-11 18:10:00|6704.3|6692.3|6697.8|6685.8|6704.3|6692.3|6697.5|6685.5|0
1589220900000|2020-05-11 18:15:00|6697.7|6685.7|6702.3|6690.3|6702.3|6690.3|6697.5|6685.5|0
1589221200000|2020-05-11 18:20:00|6702.2|6690.2|6702.6|6690.6|6704.7|6692.7|6702.1|6690.1|0
1589221500000|2020-05-11 18:25:00|6702.7|6690.7|6699.8|6687.8|6704.9|6692.9|6695.4|6683.4|0
1589221800000|2020-05-11 18:30:00|6698.8|6686.8|6705.1|6693.1|6707.2|6695.2|6697.6|6685.6|0
1589222100000|2020-05-11 18:35:00|6705.2|6693.2|6709.7|6697.7|6709.7|6697.7|6704.9|6692.9|0
1589222400000|2020-05-11 18:40:00|6709.6|6697.6|6707.4|6695.4|6709.7|6697.7|6705.2|6693.2|0
1589222700000|2020-05-11 18:45:00|6707.5|6695.5|6707.5|6695.5|6709.7|6697.7|6705.1|6693.1|0
1589223000000|2020-05-11 18:50:00|6707.6|6695.6|6713.8|6701.8|6714.2|6702.2|6707.4|6695.4|0
1589223300000|2020-05-11 18:55:00|6713.9|6701.9|6711.6|6699.6|6714|6702|6711.5|6699.5|0
1589223600000|2020-05-11 19:00:00|6711.5|6699.5|6714.7|6702.7|6717.2|6705.2|6711.5|6699.5|0
1589223900000|2020-05-11 19:05:00|6714.8|6702.8|6717|6705|6717.2|6705.2|6712.3|6700.3|0
1589224200000|2020-05-11 19:10:00|6717.1|6705.1|6712.7|6700.7|6717.6|6705.6|6712.6|6700.6|0
1589224500000|2020-05-11 19:15:00|6712.8|6700.8|6716.8|6704.8|6719.3|6707.3|6712.6|6700.6|0
1589224800000|2020-05-11 19:20:00|6715.8|6703.8|6714|6702|6716.9|6704.9|6712|6700|0
1589225100000|2020-05-11 19:25:00|6714.1|6702.1|6714|6702|6714.3|6702.3|6709.4|6697.4|0
1589225400000|2020-05-11 19:30:00|6712|6700|6678.1|6666.1|6716.5|6704.5|6678.1|6666.1|0
1589225700000|2020-05-11 19:35:00|6678.2|6666.2|6681.5|6669.5|6683.6|6671.6|6675.9|6663.9|0
1589226000000|2020-05-11 19:40:00|6682.5|6670.5|6685.6|6673.6|6685.9|6673.9|6679|6667|0
1589226300000|2020-05-11 19:45:00|6685.7|6673.7|6682.8|6670.8|6687.7|6675.7|6681.2|6669.2|0
1589226600000|2020-05-11 19:50:00|6683.1|6671.1|6678.9|6666.9|6685.6|6673.6|6678.6|6666.6|0
1589226900000|2020-05-11 19:55:00|6679.2|6667.2|6679.1|6667.1|6686.5|6674.5|6678|6666|0
1589227200000|2020-05-11 20:00:00|6677.2|6665.2|6668.6|6656.6|6680.9|6668.9|6668.6|6656.6|0
1589227500000|2020-05-11 20:05:00|6668.2|6656.2|6667.8|6655.8|6672.5|6660.5|6666.9|6654.9|0
1589227800000|2020-05-11 20:10:00|6667.4|6655.4|6679|6667|6679.9|6667.9|6667.4|6655.4|0
1589228100000|2020-05-11 20:15:00|6678.8|6666.8|6678.1|6666.1|6679.2|6667.2|6677.3|6665.3|0
1589228400000|2020-05-11 20:20:00|6678.8|6666.8|6678.1|6666.1|6678.8|6666.8|6678.1|6666.1|0
1589228700000|2020-05-11 20:25:00|6678.6|6666.6|6681.7|6669.7|6682.1|6670.1|6678.6|6666.6|0
1589229000000|2020-05-11 20:30:00|6681|6669|6672.9|6660.9|6682|6670|6671.8|6659.8|0
1589229300000|2020-05-11 20:35:00|6673|6661|6674.2|6662.2|6674.2|6662.2|6671.8|6659.8|0
1589229600000|2020-05-11 20:40:00|6673.8|6661.8|6675.2|6663.2|6678.9|6666.9|6673.8|6661.8|0
1589229900000|2020-05-11 20:45:00|6675.6|6663.6|6674.7|6662.7|6676.8|6664.8|6674.2|6662.2|0
1589230200000|2020-05-11 20:50:00|6674.2|6662.2|6673.6|6661.6|6674.7|6662.7|6672.6|6660.6|0
1589230500000|2020-05-11 20:55:00|6674.2|6662.2|6673.2|6661.2|6674.2|6662.2|6672.2|6660.2|0
1589230800000|2020-05-11 21:00:00|6673.4|6661.4|6674.4|6662.4|6674.8|6662.8|6673.4|6661.4|0
1589231100000|2020-05-11 21:05:00|6674|6662|6673.7|6661.7|6674|6662|6673.3|6661.3|0
1589231400000|2020-05-11 21:10:00|6673.9|6661.9|6673.1|6661.1|6673.9|6661.9|6672.7|6660.7|0
1589231700000|2020-05-11 21:15:00|6673.3|6661.3|6673.5|6661.5|6673.5|6661.5|6673.1|6661.1|0
1589232000000|2020-05-11 21:20:00|6673.3|6661.3|6674.4|6662.4|6674.4|6662.4|6672.9|6660.9|0
1589232300000|2020-05-11 21:25:00|6674.2|6662.2|6674.4|6662.4|6674.4|6662.4|6674.2|6662.2|0
1589232600000|2020-05-11 21:30:00|6674.6|6662.6|6674.8|6662.8|6674.8|6662.8|6674.4|6662.4|0
1589232900000|2020-05-11 21:35:00|6675|6663|6677.9|6665.9|6678.5|6666.5|6675|6663|0
1589233200000|2020-05-11 21:40:00|6677.7|6665.7|6677.7|6665.7|6677.7|6665.7|6677.3|6665.3|0
1589233500000|2020-05-11 21:45:00|6677.3|6665.3|6678.1|6666.1|6678.1|6666.1|6677.1|6665.1|0
1589233800000|2020-05-11 21:50:00|6677.9|6665.9|6677.7|6665.7|6677.9|6665.9|6677.3|6665.3|0
1589234100000|2020-05-11 21:55:00|6677.3|6665.3|6676.6|6664.6|6677.7|6665.7|6676.2|6664.2|0
1589234400000|2020-05-11 22:00:00|6676.8|6664.8|6680|6668|6681.1|6669.1|6676.5|6664.5|0
1589234700000|2020-05-11 22:05:00|6680.2|6668.2|6683.2|6671.2|6684.1|6672.1|6680.2|6668.2|0
1589235000000|2020-05-11 22:10:00|6683.4|6671.4|6684.1|6672.1|6684.6|6672.6|6682.5|6670.5|0
1589235300000|2020-05-11 22:15:00|6684.2|6672.2|6688.8|6676.8|6689.7|6677.7|6684.2|6672.2|0
1589235600000|2020-05-11 22:20:00|6689.2|6677.2|6689.7|6677.7|6692.9|6680.9|6689.2|6677.2|0
1589235900000|2020-05-11 22:25:00|6689.8|6677.8|6687.8|6675.8|6691.3|6679.3|6687.2|6675.2|0
1589236200000|2020-05-11 22:30:00|6687.9|6675.9|6691.8|6679.8|6693.4|6681.4|6687.9|6675.9|0
1589236500000|2020-05-11 22:35:00|6692.3|6680.3|6689.7|6677.7|6692.3|6680.3|6689.7|6677.7|0
1589236800000|2020-05-11 22:40:00|6689.2|6677.2|6688.8|6676.8|6691.3|6679.3|6687.2|6675.2|0
1589237100000|2020-05-11 22:45:00|6688.5|6676.5|6679.5|6667.5|6688.5|6676.5|6676.5|6664.5|0
1589237400000|2020-05-11 22:50:00|6679.6|6667.6|6681.6|6669.6|6682.6|6670.6|6676|6664|0
1589237700000|2020-05-11 22:55:00|6681.7|6669.7|6682.7|6670.7|6682.7|6670.7|6680.5|6668.5|0
1589238000000|2020-05-11 23:00:00|6682.6|6670.6|6680.6|6668.6|6682.6|6670.6|6678.7|6666.7|0
1589238300000|2020-05-11 23:05:00|6680.5|6668.5|6679.7|6667.7|6680.6|6668.6|6678.7|6666.7|0
1589238600000|2020-05-11 23:10:00|6679.9|6667.9|6685.2|6673.2|6686.4|6674.4|6679.7|6667.7|0
1589238900000|2020-05-11 23:15:00|6684.7|6672.7|6682.2|6670.2|6684.7|6672.7|6680.1|6668.1|0
1589239200000|2020-05-11 23:20:00|6681.7|6669.7|6670.8|6658.8|6682.2|6670.2|6670.2|6658.2|0
1589239500000|2020-05-11 23:25:00|6670.4|6658.4|6669.4|6657.4|6671.6|6659.6|6665.8|6653.8|0
1589239800000|2020-05-11 23:30:00|6669|6657|6670.8|6658.8|6671.3|6659.3|6667.8|6655.8|0
1589240100000|2020-05-11 23:35:00|6671|6659|6664.3|6652.3|6671.9|6659.9|6664.3|6652.3|0
1589240400000|2020-05-11 23:40:00|6664.1|6652.1|6666.2|6654.2|6669|6657|6663.6|6651.6|0
1589240700000|2020-05-11 23:45:00|6666.4|6654.4|6665.7|6653.7|6667.8|6655.8|6664.8|6652.8|0
1589241000000|2020-05-11 23:50:00|6665.8|6653.8|6668.7|6656.7|6669.9|6657.9|6664.1|6652.1|0
1589241300000|2020-05-11 23:55:00|6668.3|6656.3|6670.3|6658.3|6671.3|6659.3|6667.8|6655.8|0
1589241600000|2020-05-12 00:00:00|6670.4|6658.4|6667.3|6655.3|6674.5|6662.5|6662|6650|0
1589241900000|2020-05-12 00:05:00|6667.4|6655.4|6662.9|6650.9|6670.3|6658.3|6662|6650|0
1589242200000|2020-05-12 00:10:00|6662.7|6650.7|6661.1|6649.1|6666.2|6654.2|6660.2|6648.2|0
1589242500000|2020-05-12 00:15:00|6659|6647|6657.2|6645.2|6661.5|6649.5|6654.8|6642.8|0
1589242800000|2020-05-12 00:20:00|6657.1|6645.1|6648.7|6636.7|6659.5|6647.5|6646.4|6634.4|0
1589243100000|2020-05-12 00:25:00|6648.6|6636.6|6630.8|6618.8|6651.1|6639.1|6630.6|6618.6|0
1589243400000|2020-05-12 00:30:00|6630.7|6618.7|6627.7|6615.7|6635.6|6623.6|6627.6|6615.6|0
1589243700000|2020-05-12 00:35:00|6627.6|6615.6|6634.6|6622.6|6636.8|6624.8|6625.2|6613.2|0
1589244000000|2020-05-12 00:40:00|6634.5|6622.5|6636.9|6624.9|6639.2|6627.2|6632.4|6620.4|0
1589244300000|2020-05-12 00:45:00|6636.8|6624.8|6627.8|6615.8|6639.1|6627.1|6627.6|6615.6|0
1589244600000|2020-05-12 00:50:00|6628.6|6616.6|6634.5|6622.5|6634.6|6622.6|6627.8|6615.8|0
1589244900000|2020-05-12 00:55:00|6634.1|6622.1|6631.1|6619.1|6634.5|6622.5|6625.4|6613.4|0
1589245200000|2020-05-12 01:00:00|6631.6|6619.6|6629.9|6617.9|6632.3|6620.3|6625.4|6613.4|0
1589245500000|2020-05-12 01:05:00|6629.1|6617.1|6637.9|6625.9|6639.1|6627.1|6627.7|6615.7|0
1589245800000|2020-05-12 01:10:00|6638|6626|6636.7|6624.7|6639.1|6627.1|6633.4|6621.4|0
1589246100000|2020-05-12 01:15:00|6636.8|6624.8|6639|6627|6641.3|6629.3|6632.3|6620.3|0
1589246400000|2020-05-12 01:20:00|6638.6|6626.6|6650.2|6638.2|6650.2|6638.2|6636.7|6624.7|0
1589246700000|2020-05-12 01:25:00|6649.8|6637.8|6652.4|6640.4|6654.6|6642.6|6645.8|6633.8|0
1589247000000|2020-05-12 01:30:00|6652.9|6640.9|6650.3|6638.3|6654.7|6642.7|6650.2|6638.2|0
1589247300000|2020-05-12 01:35:00|6650.4|6638.4|6636.9|6624.9|6650.4|6638.4|6636.8|6624.8|0
1589247600000|2020-05-12 01:40:00|6636.8|6624.8|6629.7|6617.7|6636.9|6624.9|6627.5|6615.5|0
1589247900000|2020-05-12 01:45:00|6629.6|6617.6|6625.1|6613.1|6629.6|6617.6|6625|6613|0
1589248200000|2020-05-12 01:50:00|6625|6613|6634.1|6622.1|6634.1|6622.1|6622.9|6610.9|0
1589248500000|2020-05-12 01:55:00|6633.7|6621.7|6633|6621|6638.6|6626.6|6631.9|6619.9|0
1589248800000|2020-05-12 02:00:00|6632.6|6620.6|6634.2|6622.2|6638.7|6626.7|6631.9|6619.9|0
1589249100000|2020-05-12 02:05:00|6634.6|6622.6|6639.9|6627.9|6641|6629|6634.2|6622.2|0
1589249400000|2020-05-12 02:10:00|6639.5|6627.5|6640.8|6628.8|6643.1|6631.1|6636.5|6624.5|0
1589249700000|2020-05-12 02:15:00|6640.9|6628.9|6633.9|6621.9|6643.1|6631.1|6633.9|6621.9|0
1589250000000|2020-05-12 02:20:00|6634|6622|6631.8|6619.8|6637.4|6625.4|6631.8|6619.8|0
1589250300000|2020-05-12 02:25:00|6632.3|6620.3|6629.1|6617.1|6634.1|6622.1|6625.7|6613.7|0
1589250600000|2020-05-12 02:30:00|6628.7|6616.7|6626.9|6614.9|6629.2|6617.2|6624.6|6612.6|0
1589250900000|2020-05-12 02:35:00|6627|6615|6629.2|6617.2|6631.4|6619.4|6626.9|6614.9|0
1589251200000|2020-05-12 02:40:00|6629.1|6617.1|6630.3|6618.3|6633.6|6621.6|6629.1|6617.1|0
1589251500000|2020-05-12 02:45:00|6630.7|6618.7|6631.5|6619.5|6633.7|6621.7|6629.1|6617.1|0
1589251800000|2020-05-12 02:50:00|6631.6|6619.6|6631.6|6619.6|6633.9|6621.9|6631.5|6619.5|0
1589252100000|2020-05-12 02:55:00|6631.5|6619.5|6631.6|6619.6|6633.9|6621.9|6629.3|6617.3|0
1589252400000|2020-05-12 03:00:00|6632.1|6620.1|6626.9|6614.9|6633.9|6621.9|6624.7|6612.7|0
1589252700000|2020-05-12 03:05:00|6629.1|6617.1|6627|6615|6629.3|6617.3|6626.9|6614.9|0
1589253000000|2020-05-12 03:10:00|6626.9|6614.9|6626.8|6614.8|6627|6615|6624.4|6612.4|0
1589253300000|2020-05-12 03:15:00|6626.7|6614.7|6626.7|6614.7|6629.1|6617.1|6624.5|6612.5|0
1589253600000|2020-05-12 03:20:00|6626.8|6614.8|6626.7|6614.7|6629|6617|6625.6|6613.6|0
1589253900000|2020-05-12 03:25:00|6626.8|6614.8|6624.5|6612.5|6626.8|6614.8|6624.4|6612.4|0
1589254200000|2020-05-12 03:30:00|6624.9|6612.9|6624.4|6612.4|6626.7|6614.7|6624.4|6612.4|0
1589254500000|2020-05-12 03:35:00|6624.5|6612.5|6620|6608|6626.7|6614.7|6619.9|6607.9|0
1589254800000|2020-05-12 03:40:00|6619.2|6607.2|6624.6|6612.6|6624.6|6612.6|6617.7|6605.7|0
1589255100000|2020-05-12 03:45:00|6626.8|6614.8|6624.7|6612.7|6631.5|6619.5|6624.6|6612.6|0
1589255400000|2020-05-12 03:50:00|6626.9|6614.9|6631.6|6619.6|6631.6|6619.6|6624.7|6612.7|0
1589255700000|2020-05-12 03:55:00|6631.7|6619.7|6634.1|6622.1|6636.2|6624.2|6631.7|6619.7|0
1589256000000|2020-05-12 04:00:00|6634.5|6622.5|6637.5|6625.5|6638.6|6626.6|6631.7|6619.7|0
1589256300000|2020-05-12 04:05:00|6637.9|6625.9|6638.5|6626.5|6640.9|6628.9|6634.1|6622.1|0
1589256600000|2020-05-12 04:10:00|6636.3|6624.3|6635.1|6623.1|6638.6|6626.6|6634|6622|0
1589256900000|2020-05-12 04:15:00|6635.5|6623.5|6643.3|6631.3|6645.5|6633.5|6635.5|6623.5|0
1589257200000|2020-05-12 04:20:00|6643.2|6631.2|6646|6634|6646.1|6634.1|6640.9|6628.9|0
1589257500000|2020-05-12 04:25:00|6645.2|6633.2|6639.2|6627.2|6646.1|6634.1|6639.2|6627.2|0
1589257800000|2020-05-12 04:30:00|6638.8|6626.8|6639|6627|6643.7|6631.7|6636.8|6624.8|0
1589258100000|2020-05-12 04:35:00|6639.1|6627.1|6643.6|6631.6|6643.6|6631.6|6639|6627|0
1589258400000|2020-05-12 04:40:00|6643.2|6631.2|6641.4|6629.4|6643.6|6631.6|6640.2|6628.2|0
1589258700000|2020-05-12 04:45:00|6641.3|6629.3|6646|6634|6646|6634|6641.3|6629.3|0
1589259000000|2020-05-12 04:50:00|6645.9|6633.9|6643.7|6631.7|6646|6634|6641.4|6629.4|0
1589259300000|2020-05-12 04:55:00|6643.6|6631.6|6654|6642|6656.3|6644.3|6643.6|6631.6|0
1589259600000|2020-05-12 05:00:00|6654.1|6642.1|6657.7|6645.7|6663.1|6651.1|6654|6642|0
1589259900000|2020-05-12 05:05:00|6658.1|6646.1|6654.4|6642.4|6661|6649|6654.1|6642.1|0
1589260200000|2020-05-12 05:10:00|6655.2|6643.2|6654.4|6642.4|6656.6|6644.6|6652.1|6640.1|0
1589260500000|2020-05-12 05:15:00|6654.8|6642.8|6661.1|6649.1|6661.1|6649.1|6654.8|6642.8|0
1589260800000|2020-05-12 05:20:00|6660.7|6648.7|6668.2|6656.2|6668.2|6656.2|6660|6648|0
1589261100000|2020-05-12 05:25:00|6668.1|6656.1|6668.2|6656.2|6670.4|6658.4|6665.9|6653.9|0
1589261400000|2020-05-12 05:30:00|6668.1|6656.1|6669.1|6657.1|6669.1|6657.1|6662.4|6650.4|0
1589261700000|2020-05-12 05:35:00|6668.3|6656.3|6662.4|6650.4|6668.3|6656.3|6662.3|6650.3|0
1589262000000|2020-05-12 05:40:00|6662.5|6650.5|6662.8|6650.8|6664.7|6652.7|6662.4|6650.4|0
1589262300000|2020-05-12 05:45:00|6663.5|6651.5|6660.1|6648.1|6664.6|6652.6|6660.1|6648.1|0
1589262600000|2020-05-12 05:50:00|6660|6648|6655.6|6643.6|6660.1|6648.1|6653.2|6641.2|0
1589262900000|2020-05-12 05:55:00|6655.7|6643.7|6653.4|6641.4|6655.7|6643.7|6653.4|6641.4|0
1589263200000|2020-05-12 06:00:00|6653.6|6641.6|6653.2|6648.2|6670.7|6665.7|6649.2|6637.2|18
1589263500000|2020-05-12 06:05:00|6652.7|6647.7|6655.2|6650.2|6655.7|6650.7|6647.2|6642.2|12
1589263800000|2020-05-12 06:10:00|6654.2|6649.2|6647.2|6642.2|6656.7|6651.7|6645.7|6640.7|7
1589264100000|2020-05-12 06:15:00|6646.7|6641.7|6653.2|6648.2|6654.2|6649.2|6646.7|6641.7|6
1589264400000|2020-05-12 06:20:00|6652.2|6647.2|6653.2|6648.2|6655.2|6650.2|6651.2|6646.2|3
1589264700000|2020-05-12 06:25:00|6652.2|6647.2|6651.7|6646.7|6652.2|6647.2|6645.2|6640.2|8
1589265000000|2020-05-12 06:30:00|6652.2|6647.2|6652.2|6647.2|6652.2|6647.2|6651.2|6646.2|1
1589265300000|2020-05-12 06:35:00|6652.7|6647.7|6660.7|6655.7|6662.2|6657.2|6652.2|6647.2|5
1589265600000|2020-05-12 06:40:00|6659.7|6654.7|6666.7|6661.7|6668.2|6663.2|6659.7|6654.7|8
1589265900000|2020-05-12 06:45:00|6666.2|6661.2|6655.7|6650.7|6667.2|6662.2|6655.7|6650.7|2
1589266200000|2020-05-12 06:50:00|6656.2|6651.2|6663.7|6658.7|6663.7|6658.7|6656.2|6651.2|4
1589266500000|2020-05-12 06:55:00|6664.7|6659.7|6673.7|6668.7|6673.7|6668.7|6664.7|6659.7|26
1589266800000|2020-05-12 07:00:00|6672.2|6667.2|6700.2|6695.2|6700.2|6695.2|6670.2|6665.2|128
1589267100000|2020-05-12 07:05:00|6701.2|6696.2|6682.7|6677.7|6701.2|6696.2|6681.2|6676.2|383
1589267400000|2020-05-12 07:10:00|6682.2|6677.2|6690.7|6685.7|6690.7|6685.7|6680.2|6675.2|409
1589267700000|2020-05-12 07:15:00|6691.2|6686.2|6718.2|6713.2|6722.7|6717.7|6690.7|6685.7|186
1589268000000|2020-05-12 07:20:00|6717.7|6712.7|6713.7|6708.7|6722.7|6717.7|6712.2|6707.2|788
1589268300000|2020-05-12 07:25:00|6715.2|6710.2|6712.2|6707.2|6721.7|6716.7|6709.2|6704.2|1076
1589268600000|2020-05-12 07:30:00|6714.2|6709.2|6710.2|6705.2|6717.7|6712.7|6709.7|6704.7|863
1589268900000|2020-05-12 07:35:00|6710.7|6705.7|6705.2|6700.2|6711.7|6706.7|6696.2|6691.2|167
1589269200000|2020-05-12 07:40:00|6703|6698|6698.5|6693.5|6708.5|6703.5|6697|6692|489
1589269500000|2020-05-12 07:45:00|6699|6694|6713.5|6708.5|6713.5|6708.5|6699|6694|704
1589269800000|2020-05-12 07:50:00|6714.5|6709.5|6708.5|6703.5|6718|6713|6707.5|6702.5|198
1589270100000|2020-05-12 07:55:00|6708|6703|6706.5|6701.5|6715|6710|6706|6701|576
1589270400000|2020-05-12 08:00:00|6707|6702|6699|6694|6707.5|6702.5|6695.5|6690.5|80
1589270700000|2020-05-12 08:05:00|6698.5|6693.5|6704|6699|6705|6700|6696.5|6691.5|80
1589271000000|2020-05-12 08:10:00|6703|6698|6706|6701|6710|6705|6702|6697|77
1589271300000|2020-05-12 08:15:00|6706.5|6701.5|6709|6704|6712|6707|6706.5|6701.5|79
1589271600000|2020-05-12 08:20:00|6710|6705|6712|6707|6713|6708|6706|6701|192
1589271900000|2020-05-12 08:25:00|6713|6708|6707.5|6702.5|6714|6709|6704.5|6699.5|59
1589272200000|2020-05-12 08:30:00|6707|6702|6711|6706|6716.5|6711.5|6706|6701|142
1589272500000|2020-05-12 08:35:00|6712|6707|6714|6709|6722|6717|6711|6706|100
1589272800000|2020-05-12 08:40:00|6713.5|6708.5|6710|6705|6719|6714|6708|6703|89
1589273100000|2020-05-12 08:45:00|6711|6706|6720|6715|6722|6717|6710.5|6705.5|321
1589273400000|2020-05-12 08:50:00|6720.5|6715.5|6718|6713|6725|6720|6718|6713|823
1589273700000|2020-05-12 08:55:00|6718.5|6713.5|6721|6716|6724.5|6719.5|6718|6713|61
1589274000000|2020-05-12 09:00:00|6722|6717|6718|6713|6724.5|6719.5|6718|6713|222
1589274300000|2020-05-12 09:05:00|6718.5|6713.5|6718|6713|6718.5|6713.5|6711|6706|72
1589274600000|2020-05-12 09:10:00|6718.5|6713.5|6722|6717|6726|6721|6717|6712|85
1589274900000|2020-05-12 09:15:00|6723|6718|6729.5|6724.5|6732.5|6727.5|6721|6716|87
1589275200000|2020-05-12 09:20:00|6728.5|6723.5|6734|6729|6734.5|6729.5|6727.5|6722.5|74
1589275500000|2020-05-12 09:25:00|6734.5|6729.5|6738|6733|6739|6734|6732.5|6727.5|517
1589275800000|2020-05-12 09:30:00|6739|6734|6737|6732|6739|6734|6733|6728|548
1589276100000|2020-05-12 09:35:00|6735|6730|6729|6724|6736|6731|6729|6724|287
1589276400000|2020-05-12 09:40:00|6730|6725|6708.5|6703.5|6730|6725|6708.5|6703.5|419
1589276700000|2020-05-12 09:45:00|6708|6703|6718|6713|6718.5|6713.5|6703.5|6698.5|115
1589277000000|2020-05-12 09:50:00|6717|6712|6727|6722|6731|6726|6716|6711|67
1589277300000|2020-05-12 09:55:00|6726.5|6721.5|6728|6723|6732.5|6727.5|6726|6721|3330
1589277600000|2020-05-12 10:00:00|6727.5|6722.5|6718.5|6713.5|6729|6724|6718.5|6713.5|60
1589277900000|2020-05-12 10:05:00|6719|6714|6725|6720|6725|6720|6718|6713|111
1589278200000|2020-05-12 10:10:00|6727|6722|6734|6729|6735.5|6730.5|6727|6722|219
1589278500000|2020-05-12 10:15:00|6733.5|6728.5|6743|6738|6743|6738|6733.5|6728.5|56
1589278800000|2020-05-12 10:20:00|6743.5|6738.5|6755|6750|6755|6750|6743.5|6738.5|82
1589279100000|2020-05-12 10:25:00|6754.5|6749.5|6753.5|6748.5|6761|6756|6753.5|6748.5|77
1589279400000|2020-05-12 10:30:00|6754|6749|6760|6755|6761|6756|6754|6749|87
1589279700000|2020-05-12 10:35:00|6761|6756|6751|6746|6761|6756|6751|6746|57
1589280000000|2020-05-12 10:40:00|6752|6747|6756|6751|6757.5|6752.5|6752|6747|148
1589280300000|2020-05-12 10:45:00|6755|6750|6752|6747|6755|6750|6747.5|6742.5|78
1589280600000|2020-05-12 10:50:00|6751.5|6746.5|6753|6748|6754|6749|6751|6746|51
1589280900000|2020-05-12 10:55:00|6754|6749|6756|6751|6760.5|6755.5|6754|6749|2201
1589281200000|2020-05-12 11:00:00|6755|6750|6754.5|6749.5|6758.5|6753.5|6752|6747|62
1589281500000|2020-05-12 11:05:00|6754|6749|6755.5|6750.5|6759|6754|6752|6747|251
1589281800000|2020-05-12 11:10:00|6756|6751|6754|6749|6756.5|6751.5|6752|6747|174
1589282100000|2020-05-12 11:15:00|6755|6750|6756|6751|6757|6752|6754|6749|236
1589282400000|2020-05-12 11:20:00|6755|6750|6750|6745|6755|6750|6745.5|6740.5|57
1589282700000|2020-05-12 11:25:00|6749.5|6744.5|6749|6744|6753|6748|6749|6744|1296
1589283000000|2020-05-12 11:30:00|6750|6745|6751|6746|6753|6748|6748.5|6743.5|45
1589283300000|2020-05-12 11:35:00|6752|6747|6746|6741|6753|6748|6746|6741|201
1589283600000|2020-05-12 11:40:00|6745.6|6740.6|6746.6|6741.6|6747.6|6742.6|6743.1|6738.1|43
1589283900000|2020-05-12 11:45:00|6747.1|6742.1|6751.6|6746.6|6753.6|6748.6|6747.1|6742.1|53
1589284200000|2020-05-12 11:50:00|6752.1|6747.1|6746.6|6741.6|6754.6|6749.6|6745.6|6740.6|54
1589284500000|2020-05-12 11:55:00|6745.6|6740.6|6745.6|6740.6|6749.6|6744.6|6745.6|6740.6|264
1589284800000|2020-05-12 12:00:00|6746.1|6741.1|6739.6|6734.6|6748.6|6743.6|6737.6|6732.6|69
1589285100000|2020-05-12 12:05:00|6740.6|6735.6|6738.1|6733.1|6741.6|6736.6|6733.6|6728.6|211
1589285400000|2020-05-12 12:10:00|6738.6|6733.6|6743.6|6738.6|6744.6|6739.6|6737.6|6732.6|414
1589285700000|2020-05-12 12:15:00|6743.1|6738.1|6743.6|6738.6|6745.1|6740.1|6740.6|6735.6|46
1589286000000|2020-05-12 12:20:00|6744.1|6739.1|6743.6|6738.6|6745.1|6740.1|6741.6|6736.6|64
1589286300000|2020-05-12 12:25:00|6744.1|6739.1|6745.6|6740.6|6747.1|6742.1|6739.6|6734.6|36
1589286600000|2020-05-12 12:30:00|6745.1|6740.1|6733.6|6728.6|6745.1|6740.1|6733.6|6728.6|60
1589286900000|2020-05-12 12:35:00|6733.1|6728.1|6739.6|6734.6|6741.1|6736.1|6733.1|6728.1|228
1589287200000|2020-05-12 12:40:00|6740.1|6735.1|6749.6|6744.6|6750.1|6745.1|6740.1|6735.1|562
1589287500000|2020-05-12 12:45:00|6750.1|6745.1|6746.6|6741.6|6751.6|6746.6|6744.6|6739.6|76
1589287800000|2020-05-12 12:50:00|6747.1|6742.1|6743.6|6738.6|6747.6|6742.6|6741.1|6736.1|192
1589288100000|2020-05-12 12:55:00|6743.1|6738.1|6744.6|6739.6|6749.1|6744.1|6741.6|6736.6|79
1589288400000|2020-05-12 13:00:00|6745.1|6740.1|6746.6|6741.6|6750.6|6745.6|6743.6|6738.6|49
1589288700000|2020-05-12 13:05:00|6747.1|6742.1|6745.1|6740.1|6747.6|6742.6|6741.6|6736.6|43
1589289000000|2020-05-12 13:10:00|6745.6|6740.6|6744.6|6739.6|6746.6|6741.6|6739.6|6734.6|372
1589289300000|2020-05-12 13:15:00|6743.6|6738.6|6737.1|6732.1|6746.6|6741.6|6737.1|6732.1|47
1589289600000|2020-05-12 13:20:00|6738.1|6733.1|6735.6|6730.6|6741.6|6736.6|6735.6|6730.6|224
1589289900000|2020-05-12 13:25:00|6736.1|6731.1|6732.6|6727.6|6740.6|6735.6|6731.1|6726.1|60
1589290200000|2020-05-12 13:30:00|6733.6|6728.6|6729.1|6724.1|6734.6|6729.6|6726.6|6721.6|251
1589290500000|2020-05-12 13:35:00|6729.6|6724.6|6729.1|6724.1|6731.6|6726.6|6724.1|6719.1|113
1589290800000|2020-05-12 13:40:00|6729.6|6724.6|6718.6|6713.6|6731.6|6726.6|6718.6|6713.6|99
1589291100000|2020-05-12 13:45:00|6719.1|6714.1|6705.1|6700.1|6719.6|6714.6|6705.1|6700.1|129
1589291400000|2020-05-12 13:50:00|6705.6|6700.6|6703.1|6698.1|6709.1|6704.1|6699.1|6694.1|192
1589291700000|2020-05-12 13:55:00|6704.1|6699.1|6716.6|6711.6|6717.1|6712.1|6700.6|6695.6|137
1589292000000|2020-05-12 14:00:00|6717.6|6712.6|6735.1|6730.1|6735.1|6730.1|6717.6|6712.6|1077
1589292300000|2020-05-12 14:05:00|6734.6|6729.6|6739.6|6734.6|6740.6|6735.6|6732.6|6727.6|104
1589292600000|2020-05-12 14:10:00|6739.2|6734.2|6749.7|6744.7|6750.7|6745.7|6733.7|6728.7|495
1589292900000|2020-05-12 14:15:00|6750.2|6745.2|6753.2|6748.2|6754.7|6749.7|6748.7|6743.7|489
1589293200000|2020-05-12 14:20:00|6752.2|6747.2|6749.2|6744.2|6756.2|6751.2|6745.7|6740.7|300
1589293500000|2020-05-12 14:25:00|6749.7|6744.7|6747.7|6742.7|6751.2|6746.2|6740.7|6735.7|159
1589293800000|2020-05-12 14:30:00|6747.2|6742.2|6747.2|6742.2|6754.7|6749.7|6744.7|6739.7|93
1589294100000|2020-05-12 14:35:00|6746.7|6741.7|6743.7|6738.7|6750.7|6745.7|6742.7|6737.7|78
1589294400000|2020-05-12 14:40:00|6744.2|6739.2|6742.2|6737.2|6749.2|6744.2|6739.2|6734.2|103
1589294700000|2020-05-12 14:45:00|6742.7|6737.7|6735.2|6730.2|6748.2|6743.2|6733.7|6728.7|2868
1589295000000|2020-05-12 14:50:00|6734.7|6729.7|6751.2|6746.2|6751.2|6746.2|6734.2|6729.2|201
1589295300000|2020-05-12 14:55:00|6750.7|6745.7|6763.2|6758.2|6765.7|6760.7|6748.2|6743.2|506
1589295600000|2020-05-12 15:00:00|6765.2|6760.2|6773.2|6768.2|6774.2|6769.2|6763.2|6758.2|366
1589295900000|2020-05-12 15:05:00|6772.7|6767.7|6782.7|6777.7|6783.2|6778.2|6769.2|6764.2|300
1589296200000|2020-05-12 15:10:00|6784.2|6779.2|6780.7|6775.7|6789.7|6784.7|6779.2|6774.2|301
1589296500000|2020-05-12 15:15:00|6779.7|6774.7|6783.2|6778.2|6788.7|6783.7|6779.7|6774.7|215
1589296800000|2020-05-12 15:20:00|6784.7|6779.7|6791.2|6786.2|6800.7|6795.7|6784.2|6779.2|282
1589297100000|2020-05-12 15:25:00|6790.7|6785.7|6782.2|6777.2|6793.2|6788.2|6778.7|6773.7|338
1589297400000|2020-05-12 15:30:00|6783.2|6776.2|6773.2|6765.2|6794.2|6786.2|6765.2|6757.2|334
1589297700000|2020-05-12 15:35:00|6772.2|6764.2|6777.2|6768.2|6778.2|6770.2|6765.2|6754.2|166
1589298000000|2020-05-12 15:40:00|6776.2|6767.2|6773.2|6765.2|6777.2|6770.2|6773.2|6765.2|96
1589298300000|2020-05-12 15:45:00|6772.2|6766.2|6764.2|6757.2|6773.2|6766.2|6762.2|6755.2|22
1589298600000|2020-05-12 15:50:00|6765.2|6758.2|6777.2|6770.2|6780.2|6772.2|6764.2|6757.2|26
1589298900000|2020-05-12 15:55:00|6778.2|6772.2|6781.2|6772.2|6783.2|6773.2|6778.2|6770.2|708
1589299200000|2020-05-12 16:00:00|6780.2|6773.2|6783.2|6775.2|6783.2|6775.2|6780.2|6772.2|0
1589299500000|2020-05-12 16:05:00|6782.2|6774.2|6777.2|6769.2|6783.2|6775.2|6777.2|6769.2|8
1589299800000|2020-05-12 16:10:00|6776.2|6768.2|6778.2|6770.2|6779.2|6771.2|6773.2|6767.2|4
1589300100000|2020-05-12 16:15:00|6777.2|6771.2|6776.2|6767.2|6781.2|6772.2|6775.2|6767.2|4
1589300400000|2020-05-12 16:20:00|6774.2|6768.2|6779.2|6770.2|6780.2|6772.2|6774.2|6767.2|8
1589300700000|2020-05-12 16:25:00|6778.2|6771.2|6779.2|6769.2|6783.2|6775.2|6778.2|6769.2|14
1589301000000|2020-05-12 16:30:00|6778.2|6768.2|6772.2|6764.2|6778.2|6769.2|6771.2|6760.2|15
1589301300000|2020-05-12 16:35:00|6771.2|6763.2|6773.2|6765.2|6773.2|6765.2|6771.2|6763.2|3
1589301600000|2020-05-12 16:40:00|6771.2|6764.2|6771.2|6762.2|6773.2|6764.2|6769.2|6760.2|14
1589301900000|2020-05-12 16:45:00|6772.2|6763.2|6768.2|6760.2|6773.2|6764.2|6768.2|6760.2|2
1589302200000|2020-05-12 16:50:00|6767.2|6757.2|6769.2|6760.2|6769.2|6760.2|6763.2|6755.2|5
1589302500000|2020-05-12 16:55:00|6768.2|6761.2|6774.2|6764.2|6777.2|6768.2|6768.2|6761.2|17
1589302800000|2020-05-12 17:00:00|6773.2|6765.2|6768.2|6758.2|6774.2|6765.2|6767.2|6758.2|2
1589303100000|2020-05-12 17:05:00|6769.2|6759.2|6769.2|6759.2|6771.2|6761.2|6767.2|6758.2|2
1589303400000|2020-05-12 17:10:00|6768.2|6758.2|6752.2|6745.2|6768.2|6758.2|6752.2|6745.2|33
1589303700000|2020-05-12 17:15:00|6755.2|6746.2|6749.2|6740.2|6755.2|6746.2|6749.2|6740.2|18
1589304000000|2020-05-12 17:20:00|6750.2|6741.2|6743.2|6734.2|6750.2|6742.2|6742.2|6734.2|17
1589304300000|2020-05-12 17:25:00|6742.2|6733.2|6743.2|6733.2|6743.2|6734.2|6740.2|6730.2|3
1589304600000|2020-05-12 17:30:00|6742.2|6732.2|6746.2|6734.2|6746.2|6737.2|6742.2|6731.2|3
1589304900000|2020-05-12 17:35:00|6745.2|6735.2|6744.2|6735.2|6746.2|6737.2|6744.2|6734.2|0
1589305200000|2020-05-12 17:40:00|6745.2|6734.2|6744.2|6734.2|6746.2|6736.2|6743.2|6734.2|2
1589305500000|2020-05-12 17:45:00|6743.2|6733.2|6738.2|6731.2|6746.2|6736.2|6738.2|6731.2|18
1589305800000|2020-05-12 17:50:00|6741.2|6730.2|6745.2|6733.2|6746.2|6737.2|6740.2|6730.2|27
1589306100000|2020-05-12 17:55:00|6744.2|6734.2|6740.9|6728.9|6745.2|6734.2|6736.2|6728.7|20
1589306400000|2020-05-12 18:00:00|6740.8|6728.8|6736.1|6724.1|6741|6729|6734|6722|0
1589306700000|2020-05-12 18:05:00|6736.2|6724.2|6731.6|6719.6|6736.4|6724.4|6729.4|6717.4|0
1589307000000|2020-05-12 18:10:00|6730.6|6718.6|6722.4|6710.4|6731.7|6719.7|6722.4|6710.4|0
1589307300000|2020-05-12 18:15:00|6722.3|6710.3|6716.9|6704.9|6724.8|6712.8|6712.2|6700.2|0
1589307600000|2020-05-12 18:20:00|6717.4|6705.4|6724.4|6712.4|6726.5|6714.5|6717.4|6705.4|0
1589307900000|2020-05-12 18:25:00|6724.3|6712.3|6724.4|6712.4|6726.6|6714.6|6722|6710|0
1589308200000|2020-05-12 18:30:00|6724.3|6712.3|6726.3|6714.3|6726.5|6714.5|6717.2|6705.2|0
1589308500000|2020-05-12 18:35:00|6725.3|6713.3|6729|6717|6731.3|6719.3|6719.5|6707.5|0
1589308800000|2020-05-12 18:40:00|6728.9|6716.9|6721.7|6709.7|6729.2|6717.2|6714.3|6702.3|0
1589309100000|2020-05-12 18:45:00|6721.8|6709.8|6721.7|6709.7|6726.2|6714.2|6717.2|6705.2|0
1589309400000|2020-05-12 18:50:00|6721.8|6709.8|6729.1|6717.1|6729.2|6717.2|6719.6|6707.6|0
1589309700000|2020-05-12 18:55:00|6729|6717|6726.8|6714.8|6729.4|6717.4|6724.6|6712.6|0
1589310000000|2020-05-12 19:00:00|6726.7|6714.7|6728.5|6716.5|6730.8|6718.8|6721.9|6709.9|0
1589310300000|2020-05-12 19:05:00|6728.4|6716.4|6728.6|6716.6|6731.1|6719.1|6726.1|6714.1|0
1589310600000|2020-05-12 19:10:00|6728.5|6716.5|6716.7|6704.7|6728.5|6716.5|6716.5|6704.5|0
1589310900000|2020-05-12 19:15:00|6716.8|6704.8|6712.1|6700.1|6721.2|6709.2|6711.5|6699.5|0
1589311200000|2020-05-12 19:20:00|6712|6700|6706.8|6694.8|6714.4|6702.4|6706.8|6694.8|0
1589311500000|2020-05-12 19:25:00|6706.7|6694.7|6706.8|6694.8|6710.1|6698.1|6706.7|6694.7|0
1589311800000|2020-05-12 19:30:00|6706.7|6694.7|6704.2|6692.2|6711.4|6699.4|6703.8|6691.8|0
1589312100000|2020-05-12 19:35:00|6704.4|6692.4|6697.7|6685.7|6704.4|6692.4|6694.7|6682.7|0
1589312400000|2020-05-12 19:40:00|6697.6|6685.6|6683.7|6671.7|6697.6|6685.6|6680.8|6668.8|0
1589312700000|2020-05-12 19:45:00|6683.6|6671.6|6682.2|6670.2|6690.5|6678.5|6678.9|6666.9|0
1589313000000|2020-05-12 19:50:00|6682.4|6670.4|6675.5|6663.5|6682.5|6670.5|6674.4|6662.4|0
1589313300000|2020-05-12 19:55:00|6675.7|6663.7|6658.1|6646.1|6680.7|6668.7|6658.1|6646.1|0
1589313600000|2020-05-12 20:00:00|6658.3|6646.3|6649.1|6637.1|6660.9|6648.9|6646.1|6634.1|0
1589313900000|2020-05-12 20:05:00|6649|6637|6655.9|6643.9|6656.8|6644.8|6645.6|6633.6|0
1589314200000|2020-05-12 20:10:00|6656.3|6644.3|6643.5|6631.5|6658|6646|6640.9|6628.9|0
1589314500000|2020-05-12 20:15:00|6643.2|6631.2|6642.6|6630.6|6644.9|6632.9|6642|6630|0
1589314800000|2020-05-12 20:20:00|6642.4|6630.4|6642|6630|6643.5|6631.5|6640.1|6628.1|0
1589315100000|2020-05-12 20:25:00|6641.5|6629.5|6641.1|6629.1|6642.4|6630.4|6640.5|6628.5|0
1589315400000|2020-05-12 20:30:00|6640.7|6628.7|6634.4|6622.4|6648.1|6636.1|6620.4|6608.4|0
1589315700000|2020-05-12 20:35:00|6634.9|6622.9|6631.9|6619.9|6634.9|6622.9|6626.1|6614.1|0
1589316000000|2020-05-12 20:40:00|6631.4|6619.4|6621.9|6609.9|6631.4|6619.4|6621.5|6609.5|0
1589316300000|2020-05-12 20:45:00|6621.8|6609.8|6631.5|6619.5|6634.1|6622.1|6620.5|6608.5|0
1589316600000|2020-05-12 20:50:00|6631.9|6619.9|6625.4|6613.4|6632.9|6620.9|6623.3|6611.3|0
1589316900000|2020-05-12 20:55:00|6625.8|6613.8|6624.4|6612.4|6630|6618|6621.6|6609.6|0
1589317200000|2020-05-12 21:00:00|6624.6|6612.6|6622.3|6610.3|6626.5|6614.5|6622|6610|0
1589317500000|2020-05-12 21:05:00|6622.5|6610.5|6620|6608|6622.5|6610.5|6619.7|6607.7|0
1589317800000|2020-05-12 21:10:00|6620.2|6608.2|6618.5|6606.5|6620.2|6608.2|6617.9|6605.9|0
1589318100000|2020-05-12 21:15:00|6618.3|6606.3|6619.4|6607.4|6619.4|6607.4|6616.6|6604.6|0
1589318400000|2020-05-12 21:20:00|6619|6607|6621.5|6609.5|6621.5|6609.5|6616.8|6604.8|0
1589318700000|2020-05-12 21:25:00|6621.3|6609.3|6627.6|6615.6|6627.6|6615.6|6620.9|6608.9|0
1589319000000|2020-05-12 21:30:00|6627.4|6615.4|6638.1|6626.1|6638.3|6626.3|6627.4|6615.4|0
1589319300000|2020-05-12 21:35:00|6637.9|6625.9|6636.7|6624.7|6639.6|6627.6|6636.7|6624.7|0
1589319600000|2020-05-12 21:40:00|6636|6624|6632.9|6620.9|6636.9|6624.9|6632.6|6620.6|0
1589319900000|2020-05-12 21:45:00|6633.3|6621.3|6635.5|6623.5|6635.5|6623.5|6632.6|6620.6|0
1589320200000|2020-05-12 21:50:00|6635.9|6623.9|6635.8|6623.8|6637.5|6625.5|6635.8|6623.8|0
1589320500000|2020-05-12 21:55:00|6636|6624|6633.2|6621.2|6636.6|6624.6|6633.2|6621.2|0
1589320800000|2020-05-12 22:00:00|6633.3|6621.3|6626.6|6614.6|6634.7|6622.7|6618.1|6606.1|0
1589321100000|2020-05-12 22:05:00|6627.1|6615.1|6644.4|6632.4|6648.4|6636.4|6625.4|6613.4|0
1589321400000|2020-05-12 22:10:00|6644.3|6632.3|6650.6|6638.6|6650.6|6638.6|6640.7|6628.7|0
1589321700000|2020-05-12 22:15:00|6650.3|6638.3|6645.9|6633.9|6650.6|6638.6|6644.5|6632.5|0
1589322000000|2020-05-12 22:20:00|6646|6634|6643.8|6631.8|6650.1|6638.1|6642.9|6630.9|0
1589322300000|2020-05-12 22:25:00|6643.9|6631.9|6638.8|6626.8|6647.9|6635.9|6638.8|6626.8|0
1589322600000|2020-05-12 22:30:00|6638.9|6626.9|6637.2|6625.2|6641.4|6629.4|6633|6621|0
1589322900000|2020-05-12 22:35:00|6637.1|6625.1|6635.1|6623.1|6641.4|6629.4|6634.6|6622.6|0
1589323200000|2020-05-12 22:40:00|6635|6623|6644|6632|6644.4|6632.4|6634.1|6622.1|0
1589323500000|2020-05-12 22:45:00|6644.4|6632.4|6636.7|6624.7|6646.6|6634.6|6635.6|6623.6|0
1589323800000|2020-05-12 22:50:00|6636.5|6624.5|6639.8|6627.8|6640.4|6628.4|6636.2|6624.2|0
1589324100000|2020-05-12 22:55:00|6640|6628|6637.7|6625.7|6641.9|6629.9|6637.7|6625.7|0
1589324400000|2020-05-12 23:00:00|6638.3|6626.3|6640.9|6628.9|6640.9|6628.9|6633.7|6621.7|0
1589324700000|2020-05-12 23:05:00|6640.7|6628.7|6640.9|6628.9|6645.1|6633.1|6637.7|6625.7|0
1589325000000|2020-05-12 23:10:00|6640.4|6628.4|6640.4|6628.4|6642.6|6630.6|6637.7|6625.7|0
1589325300000|2020-05-12 23:15:00|6640.5|6628.5|6641.9|6629.9|6644.4|6632.4|6640|6628|0
1589325600000|2020-05-12 23:20:00|6642|6630|6638.4|6626.4|6644|6632|6638.4|6626.4|0
1589325900000|2020-05-12 23:25:00|6638.8|6626.8|6640.5|6628.5|6640.5|6628.5|6636.3|6624.3|0
1589326200000|2020-05-12 23:30:00|6640.6|6628.6|6636.3|6624.3|6643.5|6631.5|6636.3|6624.3|0
1589326500000|2020-05-12 23:35:00|6636.1|6624.1|6617.1|6605.1|6636.1|6624.1|6613.1|6601.1|0
1589326800000|2020-05-12 23:40:00|6617.8|6605.8|6609.9|6597.9|6621.3|6609.3|6607.8|6595.8|0
1589327100000|2020-05-12 23:45:00|6610|6598|6609.7|6597.7|6612.5|6600.5|6605.2|6593.2|0
1589327400000|2020-05-12 23:50:00|6609.9|6597.9|6609.5|6597.5|6615.3|6603.3|6608.6|6596.6|0
1589327700000|2020-05-12 23:55:00|6609.7|6597.7|6611.1|6599.1|6612.1|6600.1|6606.4|6594.4|0
1589328000000|2020-05-13 00:00:00|6611.2|6599.2|6620.1|6608.1|6620.5|6608.5|6610|6598|0
1589328300000|2020-05-13 00:05:00|6620.5|6608.5|6616.7|6604.7|6622.6|6610.6|6614.1|6602.1|0
1589328600000|2020-05-13 00:10:00|6616.1|6604.1|6616|6604|6617.3|6605.3|6608.4|6596.4|0
1589328900000|2020-05-13 00:15:00|6616.4|6604.4|6631.8|6619.8|6631.8|6619.8|6616.4|6604.4|0
1589329200000|2020-05-13 00:20:00|6631.7|6619.7|6632.3|6620.3|6638.8|6626.8|6631.7|6619.7|0
1589329500000|2020-05-13 00:25:00|6632.2|6620.2|6639|6627|6639.1|6627.1|6627.7|6615.7|0
1589329800000|2020-05-13 00:30:00|6639.1|6627.1|6641.1|6629.1|6648.3|6636.3|6636.9|6624.9|0
1589330100000|2020-05-13 00:35:00|6641.2|6629.2|6636.5|6624.5|6642.2|6630.2|6634.1|6622.1|0
1589330400000|2020-05-13 00:40:00|6637.3|6625.3|6648|6636|6648|6636|6636.5|6624.5|0
1589330700000|2020-05-13 00:45:00|6647.9|6635.9|6654.7|6642.7|6654.9|6642.9|6643.4|6631.4|0
1589331000000|2020-05-13 00:50:00|6654.8|6642.8|6639|6627|6654.8|6642.8|6636.7|6624.7|0
1589331300000|2020-05-13 00:55:00|6638.9|6626.9|6643.5|6631.5|6643.5|6631.5|6636.6|6624.6|0
1589331600000|2020-05-13 01:00:00|6643.6|6631.6|6650.4|6638.4|6654.9|6642.9|6643.6|6631.6|0
1589331900000|2020-05-13 01:05:00|6650.5|6638.5|6638.9|6626.9|6650.5|6638.5|6636.6|6624.6|0
1589332200000|2020-05-13 01:10:00|6638.5|6626.5|6639|6627|6639|6627|6632|6620|0
1589332500000|2020-05-13 01:15:00|6638.1|6626.1|6632|6620|6639|6627|6629.8|6617.8|0
1589332800000|2020-05-13 01:20:00|6631.6|6619.6|6634.3|6622.3|6636.7|6624.7|6629.7|6617.7|0
1589333100000|2020-05-13 01:25:00|6634.4|6622.4|6643.5|6631.5|6645.9|6633.9|6634.4|6622.4|0
1589333400000|2020-05-13 01:30:00|6642.7|6630.7|6636.4|6624.4|6643.5|6631.5|6629.6|6617.6|0
1589333700000|2020-05-13 01:35:00|6636.3|6624.3|6638.8|6626.8|6641.1|6629.1|6631.8|6619.8|0
1589334000000|2020-05-13 01:40:00|6639.7|6627.7|6629.9|6617.9|6641|6629|6629.8|6617.8|0
1589334300000|2020-05-13 01:45:00|6629.8|6617.8|6627.6|6615.6|6632.3|6620.3|6627.6|6615.6|0
1589334600000|2020-05-13 01:50:00|6628.1|6616.1|6637|6625|6639.3|6627.3|6627.6|6615.6|0
1589334900000|2020-05-13 01:55:00|6637.4|6625.4|6641.6|6629.6|6643.8|6631.8|6637|6625|0
1589335200000|2020-05-13 02:00:00|6641.1|6629.1|6646.3|6634.3|6646.4|6634.4|6639.3|6627.3|0
1589335500000|2020-05-13 02:05:00|6646.4|6634.4|6646.4|6634.4|6648.7|6636.7|6644.1|6632.1|0
1589335800000|2020-05-13 02:10:00|6646.5|6634.5|6648.6|6636.6|6648.7|6636.7|6644.1|6632.1|0
1589336100000|2020-05-13 02:15:00|6649.4|6637.4|6649.7|6637.7|6651|6639|6648.4|6636.4|0
1589336400000|2020-05-13 02:20:00|6649.3|6637.3|6648.6|6636.6|6650.8|6638.8|6646.3|6634.3|0
1589336700000|2020-05-13 02:25:00|6649|6637|6653.1|6641.1|6657.7|6645.7|6648.6|6636.6|0
1589337000000|2020-05-13 02:30:00|6652.3|6640.3|6662.3|6650.3|6664.6|6652.6|6650.8|6638.8|0
1589337300000|2020-05-13 02:35:00|6662.2|6650.2|6668.8|6656.8|6668.9|6656.9|6662.2|6650.2|0
1589337600000|2020-05-13 02:40:00|6668.9|6656.9|6673.5|6661.5|6675.7|6663.7|6668.9|6656.9|0
1589337900000|2020-05-13 02:45:00|6673.9|6661.9|6668.8|6656.8|6675.7|6663.7|6668.8|6656.8|0
1589338200000|2020-05-13 02:50:00|6669.2|6657.2|6671.1|6659.1|6673.4|6661.4|6669.2|6657.2|0
1589338500000|2020-05-13 02:55:00|6671|6659|6670.9|6658.9|6673.1|6661.1|6668.6|6656.6|0
1589338800000|2020-05-13 03:00:00|6670.8|6658.8|6677.7|6665.7|6677.7|6665.7|6668.5|6656.5|0
1589339100000|2020-05-13 03:05:00|6676.8|6664.8|6677.8|6665.8|6680.1|6668.1|6675.4|6663.4|0
1589339400000|2020-05-13 03:10:00|6677.7|6665.7|6670.9|6658.9|6677.8|6665.8|6668.7|6656.7|0
1589339700000|2020-05-13 03:15:00|6671|6659|6673.2|6661.2|6673.3|6661.3|6670.9|6658.9|0
1589340000000|2020-05-13 03:20:00|6673.1|6661.1|6673.3|6661.3|6673.3|6661.3|6668.6|6656.6|0
1589340300000|2020-05-13 03:25:00|6673.7|6661.7|6675.6|6663.6|6675.6|6663.6|6673.7|6661.7|0
1589340600000|2020-05-13 03:30:00|6676.4|6664.4|6674.6|6662.6|6678|6666|6672.3|6660.3|0
1589340900000|2020-05-13 03:35:00|6674.7|6662.7|6676.6|6664.6|6676.9|6664.9|6674.6|6662.6|0
1589341200000|2020-05-13 03:40:00|6677.4|6665.4|6681.1|6669.1|6683.3|6671.3|6676.5|6664.5|0
1589341500000|2020-05-13 03:45:00|6682|6670|6683.4|6671.4|6685.6|6673.6|6681.1|6669.1|0
1589341800000|2020-05-13 03:50:00|6683.8|6671.8|6683.4|6671.4|6685.7|6673.7|6683.3|6671.3|0
1589342100000|2020-05-13 03:55:00|6683.3|6671.3|6683.4|6671.4|6685.6|6673.6|6681.1|6669.1|0
1589342400000|2020-05-13 04:00:00|6683.8|6671.8|6681.1|6669.1|6685.6|6673.6|6681|6669|0
1589342700000|2020-05-13 04:05:00|6682.2|6670.2|6676.4|6664.4|6682.3|6670.3|6676.4|6664.4|0
1589343000000|2020-05-13 04:10:00|6676.5|6664.5|6678.7|6666.7|6678.8|6666.8|6676.4|6664.4|0
1589343300000|2020-05-13 04:15:00|6678.8|6666.8|6677|6665|6678.8|6666.8|6677|6665|0
1589343600000|2020-05-13 04:20:00|6677.1|6665.1|6681.7|6669.7|6681.7|6669.7|6677.1|6665.1|0
1589343900000|2020-05-13 04:25:00|6681.2|6669.2|6681.7|6669.7|6681.8|6669.8|6679.5|6667.5|0
1589344200000|2020-05-13 04:30:00|6682.6|6670.6|6684|6672|6686.4|6674.4|6682.6|6670.6|0
1589344500000|2020-05-13 04:35:00|6684.9|6672.9|6688|6676|6688|6676|6684|6672|0
1589344800000|2020-05-13 04:40:00|6687.9|6675.9|6686|6674|6692.6|6680.6|6686|6674|0
1589345100000|2020-05-13 04:45:00|6686.9|6674.9|6688.3|6676.3|6690.6|6678.6|6686|6674|0
1589345400000|2020-05-13 04:50:00|6687.4|6675.4|6690.5|6678.5|6690.6|6678.6|6686|6674|0
1589345700000|2020-05-13 04:55:00|6690.6|6678.6|6692.4|6680.4|6692.8|6680.8|6688.3|6676.3|0
1589346000000|2020-05-13 05:00:00|6693.3|6681.3|6685.7|6673.7|6694.7|6682.7|6685.6|6673.6|0
1589346300000|2020-05-13 05:05:00|6686.5|6674.5|6685.6|6673.6|6690.2|6678.2|6685.6|6673.6|0
1589346600000|2020-05-13 05:10:00|6685.7|6673.7|6687.9|6675.9|6687.9|6675.9|6681.1|6669.1|0
1589346900000|2020-05-13 05:15:00|6687.8|6675.8|6681.1|6669.1|6687.9|6675.9|6681.1|6669.1|0
1589347200000|2020-05-13 05:20:00|6681.2|6669.2|6683.8|6671.8|6683.8|6671.8|6681.1|6669.1|0
1589347500000|2020-05-13 05:25:00|6684.7|6672.7|6681.5|6669.5|6686|6674|6679.2|6667.2|0
1589347800000|2020-05-13 05:30:00|6681.6|6669.6|6688.4|6676.4|6690.8|6678.8|6681.5|6669.5|0
1589348100000|2020-05-13 05:35:00|6689.3|6677.3|6690.5|6678.5|6693.9|6681.9|6686|6674|0
1589348400000|2020-05-13 05:40:00|6690.6|6678.6|6690.6|6678.6|6695.1|6683.1|6690.5|6678.5|0
1589348700000|2020-05-13 05:45:00|6691.4|6679.4|6688.9|6676.9|6692.8|6680.8|6688.2|6676.2|0
1589349000000|2020-05-13 05:50:00|6688.8|6676.8|6663.6|6651.6|6688.9|6676.9|6661.2|6649.2|0
1589349300000|2020-05-13 05:55:00|6663.5|6651.5|6678.5|6666.5|6679.6|6667.6|6663.5|6651.5|0
1589349600000|2020-05-13 06:00:00|6678.3|6666.3|6695.2|6690.2|6700.2|6695.2|6674.9|6662.9|118
1589349900000|2020-05-13 06:05:00|6692.2|6687.2|6689.7|6684.7|6694.7|6689.7|6686.2|6681.2|6
1589350200000|2020-05-13 06:10:00|6690.2|6685.2|6703.2|6698.2|6705.2|6700.2|6690.2|6685.2|8
1589350500000|2020-05-13 06:15:00|6703.7|6698.7|6710.7|6705.7|6710.7|6705.7|6700.7|6695.7|25
1589350800000|2020-05-13 06:20:00|6710.2|6705.2|6704.7|6699.7|6711.2|6706.2|6704.7|6699.7|12
1589351100000|2020-05-13 06:25:00|6705.2|6700.2|6704.2|6699.2|6706.7|6701.7|6703.2|6698.2|13
1589351400000|2020-05-13 06:30:00|6704.7|6699.7|6708.7|6703.7|6710.7|6705.7|6702.2|6697.2|32
1589351700000|2020-05-13 06:35:00|6708.2|6703.2|6713.7|6708.7|6714.2|6709.2|6704.7|6699.7|0
1589352000000|2020-05-13 06:40:00|6712.7|6707.7|6706.7|6701.7|6714.7|6709.7|6703.2|6698.2|24
1589352300000|2020-05-13 06:45:00|6706.2|6701.2|6697.7|6692.7|6706.2|6701.2|6691.7|6686.7|24
1589352600000|2020-05-13 06:50:00|6693.7|6688.7|6704.7|6699.7|6704.7|6699.7|6687.7|6682.7|45
1589352900000|2020-05-13 06:55:00|6705.2|6700.2|6708.7|6703.7|6714.2|6709.2|6704.7|6699.7|18
1589353200000|2020-05-13 07:00:00|6709.7|6704.7|6707.2|6702.2|6709.7|6704.7|6695.7|6690.7|525
1589353500000|2020-05-13 07:05:00|6707.7|6702.7|6730.7|6725.7|6733.7|6728.7|6707.7|6702.7|229
1589353800000|2020-05-13 07:10:00|6729.7|6724.7|6717.7|6712.7|6730.7|6725.7|6709.2|6704.2|163
1589354100000|2020-05-13 07:15:00|6717.2|6712.2|6701.7|6696.7|6717.2|6712.2|6699.7|6694.7|89
1589354400000|2020-05-13 07:20:00|6701.2|6696.2|6704.7|6699.7|6709.2|6704.2|6694.7|6689.7|87
1589354700000|2020-05-13 07:25:00|6704.2|6699.2|6689.7|6684.7|6707.7|6702.7|6688.7|6683.7|153
1589355000000|2020-05-13 07:30:00|6690.2|6685.2|6675.2|6670.2|6690.7|6685.7|6673.2|6668.2|179
1589355300000|2020-05-13 07:35:00|6673.7|6668.7|6664.2|6659.2|6673.7|6668.7|6660.7|6655.7|206
1589355600000|2020-05-13 07:40:00|6662.3|6657.3|6681.8|6676.8|6682.8|6677.8|6657.8|6652.8|625
1589355900000|2020-05-13 07:45:00|6681.3|6676.3|6691.8|6686.8|6692.3|6687.3|6675.3|6670.3|4346
1589356200000|2020-05-13 07:50:00|6692.8|6687.8|6691.8|6686.8|6696.8|6691.8|6686.3|6681.3|44
1589356500000|2020-05-13 07:55:00|6692.3|6687.3|6685.8|6680.8|6695.8|6690.8|6685.8|6680.8|23
1589356800000|2020-05-13 08:00:00|6685.3|6680.3|6672.8|6667.8|6686.3|6681.3|6672.3|6667.3|27
1589357100000|2020-05-13 08:05:00|6673.3|6668.3|6680.8|6675.8|6687.3|6682.3|6670.8|6665.8|107
1589357400000|2020-05-13 08:10:00|6680.3|6675.3|6696.3|6691.3|6696.3|6691.3|6677.3|6672.3|203
1589357700000|2020-05-13 08:15:00|6695.8|6690.8|6678.8|6673.8|6695.8|6690.8|6677.8|6672.8|301
1589358000000|2020-05-13 08:20:00|6677.8|6672.8|6684.3|6679.3|6688.3|6683.3|6677.8|6672.8|78
1589358300000|2020-05-13 08:25:00|6684.8|6679.8|6697.8|6692.8|6698.3|6693.3|6683.8|6678.8|137
1589358600000|2020-05-13 08:30:00|6698.8|6693.8|6693.3|6688.3|6700.8|6695.8|6689.8|6684.8|484
1589358900000|2020-05-13 08:35:00|6693.8|6688.8|6695.8|6690.8|6709.3|6704.3|6692.8|6687.8|94
1589359200000|2020-05-13 08:40:00|6696.3|6691.3|6697.3|6692.3|6698.3|6693.3|6692.3|6687.3|185
1589359500000|2020-05-13 08:45:00|6696.8|6691.8|6681.3|6676.3|6696.8|6691.8|6681.3|6676.3|440
1589359800000|2020-05-13 08:50:00|6680.3|6675.3|6665.3|6660.3|6682.3|6677.3|6665.3|6660.3|41
1589360100000|2020-05-13 08:55:00|6665.8|6660.8|6667.3|6662.3|6671.3|6666.3|6663.3|6658.3|926
1589360400000|2020-05-13 09:00:00|6666.8|6661.8|6668.3|6663.3|6670.8|6665.8|6662.8|6657.8|85
1589360700000|2020-05-13 09:05:00|6668.8|6663.8|6685.8|6680.8|6685.8|6680.8|6668.3|6663.3|709
1589361000000|2020-05-13 09:10:00|6686.3|6681.3|6680.8|6675.8|6689.3|6684.3|6677.8|6672.8|237
1589361300000|2020-05-13 09:15:00|6680.3|6675.3|6682.3|6677.3|6688.3|6683.3|6675.8|6670.8|101
1589361600000|2020-05-13 09:20:00|6682.8|6677.8|6676.8|6671.8|6684.3|6679.3|6676.8|6671.8|33
1589361900000|2020-05-13 09:25:00|6677.3|6672.3|6676.3|6671.3|6680.3|6675.3|6675.3|6670.3|41
1589362200000|2020-05-13 09:30:00|6675.8|6670.8|6686.8|6681.8|6687.3|6682.3|6667.8|6662.8|89
1589362500000|2020-05-13 09:35:00|6687.3|6682.3|6694.3|6689.3|6696.3|6691.3|6686.3|6681.3|119
1589362800000|2020-05-13 09:40:00|6694.8|6689.8|6693.3|6688.3|6696.8|6691.8|6687.3|6682.3|97
1589363100000|2020-05-13 09:45:00|6692.8|6687.8|6699.3|6694.3|6701.3|6696.3|6690.3|6685.3|533
1589363400000|2020-05-13 09:50:00|6699.8|6694.8|6710.3|6705.3|6712.8|6707.8|6699.8|6694.8|64
1589363700000|2020-05-13 09:55:00|6710.8|6705.8|6700.3|6695.3|6713.8|6708.8|6700.3|6695.3|68
1589364000000|2020-05-13 10:00:00|6699.8|6694.8|6717.8|6712.8|6723.3|6718.3|6697.8|6692.8|1046
1589364300000|2020-05-13 10:05:00|6717.3|6712.3|6707.8|6702.8|6717.3|6712.3|6706.3|6701.3|59
1589364600000|2020-05-13 10:10:00|6708.3|6703.3|6711.3|6706.3|6712.8|6707.8|6707.8|6702.8|66
1589364900000|2020-05-13 10:15:00|6711.8|6706.8|6709.3|6704.3|6712.3|6707.3|6708.3|6703.3|28
1589365200000|2020-05-13 10:20:00|6709.8|6704.8|6719.3|6714.3|6722.3|6717.3|6709.8|6704.8|45
1589365500000|2020-05-13 10:25:00|6718.8|6713.8|6717.8|6712.8|6722.3|6717.3|6714.3|6709.3|50
1589365800000|2020-05-13 10:30:00|6717.3|6712.3|6711.3|6706.3|6717.3|6712.3|6709.3|6704.3|21
1589366100000|2020-05-13 10:35:00|6710.8|6705.8|6711.3|6706.3|6715.3|6710.3|6707.3|6702.3|296
1589366400000|2020-05-13 10:40:00|6709.3|6704.3|6706.3|6701.3|6712.3|6707.3|6704.3|6699.3|285
1589366700000|2020-05-13 10:45:00|6705.8|6700.8|6704.3|6699.3|6706.8|6701.8|6701.8|6696.8|21
1589367000000|2020-05-13 10:50:00|6704.8|6699.8|6702.8|6697.8|6707.8|6702.8|6701.3|6696.3|109
1589367300000|2020-05-13 10:55:00|6703.3|6698.3|6710.3|6705.3|6710.3|6705.3|6703.3|6698.3|36
1589367600000|2020-05-13 11:00:00|6709.8|6704.8|6705.3|6700.3|6711.3|6706.3|6702.3|6697.3|24
1589367900000|2020-05-13 11:05:00|6706.3|6701.3|6700.3|6695.3|6706.8|6701.8|6699.3|6694.3|14
1589368200000|2020-05-13 11:10:00|6701.8|6696.8|6708.3|6703.3|6708.3|6703.3|6699.3|6694.3|29
1589368500000|2020-05-13 11:15:00|6707.8|6702.8|6705.3|6700.3|6708.3|6703.3|6705.3|6700.3|13
1589368800000|2020-05-13 11:20:00|6705.8|6700.8|6703.3|6698.3|6708.3|6703.3|6703.3|6698.3|21
1589369100000|2020-05-13 11:25:00|6703.8|6698.8|6705.3|6700.3|6709.3|6704.3|6703.8|6698.8|20
1589369400000|2020-05-13 11:30:00|6704.8|6699.8|6702.3|6697.3|6705.3|6700.3|6697.8|6692.8|55
1589369700000|2020-05-13 11:35:00|6701.8|6696.8|6696.3|6691.3|6702.3|6697.3|6694.3|6689.3|32
1589370000000|2020-05-13 11:40:00|6697.2|6692.2|6703.2|6698.2|6703.2|6698.2|6696.2|6691.2|30
1589370300000|2020-05-13 11:45:00|6703.7|6698.7|6712.2|6707.2|6712.7|6707.7|6703.2|6698.2|43
1589370600000|2020-05-13 11:50:00|6713.2|6708.2|6712.2|6707.2|6714.7|6709.7|6711.2|6706.2|50
1589370900000|2020-05-13 11:55:00|6712.7|6707.7|6715.2|6710.2|6717.2|6712.2|6712.2|6707.2|16
1589371200000|2020-05-13 12:00:00|6714.7|6709.7|6714.7|6709.7|6720.2|6715.2|6714.2|6709.2|36
1589371500000|2020-05-13 12:05:00|6714.2|6709.2|6702.2|6697.2|6714.7|6709.7|6701.2|6696.2|21
1589371800000|2020-05-13 12:10:00|6700.7|6695.7|6706.2|6701.2|6709.2|6704.2|6700.7|6695.7|26
1589372100000|2020-05-13 12:15:00|6706.7|6701.7|6713.2|6708.2|6714.2|6709.2|6706.2|6701.2|68
1589372400000|2020-05-13 12:20:00|6712.7|6707.7|6714.7|6709.7|6715.2|6710.2|6709.2|6704.2|13
1589372700000|2020-05-13 12:25:00|6714.2|6709.2|6716.2|6711.2|6718.2|6713.2|6713.2|6708.2|23
1589373000000|2020-05-13 12:30:00|6715.2|6710.2|6708.2|6703.2|6716.2|6711.2|6708.2|6703.2|60
1589373300000|2020-05-13 12:35:00|6707.7|6702.7|6706.2|6701.2|6707.7|6702.7|6704.2|6699.2|34
1589373600000|2020-05-13 12:40:00|6707.2|6702.2|6708.2|6703.2|6711.2|6706.2|6706.2|6701.2|29
1589373900000|2020-05-13 12:45:00|6708.7|6703.7|6708.2|6703.2|6713.2|6708.2|6708.2|6703.2|53
1589374200000|2020-05-13 12:50:00|6710.2|6705.2|6710.2|6705.2|6714.2|6709.2|6710.2|6705.2|23
1589374500000|2020-05-13 12:55:00|6710.7|6705.7|6708.2|6703.2|6712.2|6707.2|6707.2|6702.2|20
1589374800000|2020-05-13 13:00:00|6707.7|6702.7|6694.2|6689.2|6707.7|6702.7|6694.2|6689.2|72
1589375100000|2020-05-13 13:05:00|6693.7|6688.7|6692.2|6687.2|6704.2|6699.2|6688.7|6683.7|83
1589375400000|2020-05-13 13:10:00|6692.7|6687.7|6701.2|6696.2|6702.2|6697.2|6692.7|6687.7|28
1589375700000|2020-05-13 13:15:00|6702.2|6697.2|6696.2|6691.2|6704.2|6699.2|6693.2|6688.2|47
1589376000000|2020-05-13 13:20:00|6696.7|6691.7|6692.2|6687.2|6700.2|6695.2|6690.2|6685.2|402
1589376300000|2020-05-13 13:25:00|6693.7|6688.7|6692.2|6687.2|6693.7|6688.7|6690.2|6685.2|44
1589376600000|2020-05-13 13:30:00|6692.7|6687.7|6681.7|6676.7|6696.2|6691.2|6680.2|6675.2|229
1589376900000|2020-05-13 13:35:00|6681.2|6676.2|6681.2|6676.2|6682.2|6677.2|6677.2|6672.2|109
1589377200000|2020-05-13 13:40:00|6680.2|6675.2|6672.2|6667.2|6682.2|6677.2|6672.2|6667.2|123
1589377500000|2020-05-13 13:45:00|6671.7|6666.7|6679.7|6674.7|6681.7|6676.7|6667.2|6662.2|377
1589377800000|2020-05-13 13:50:00|6679.2|6674.2|6671.7|6666.7|6683.7|6678.7|6666.7|6661.7|52
1589378100000|2020-05-13 13:55:00|6671.2|6666.2|6672.7|6667.7|6676.7|6671.7|6662.2|6657.2|136
1589378400000|2020-05-13 14:00:00|6672.2|6667.2|6676.2|6671.2|6684.2|6679.2|6670.2|6665.2|162
1589378700000|2020-05-13 14:05:00|6676.7|6671.7|6670.2|6665.2|6681.7|6676.7|6669.7|6664.7|195
1589379000000|2020-05-13 14:10:00|6670|6665|6666|6661|6672|6667|6666|6661|172
1589379300000|2020-05-13 14:15:00|6665.5|6660.5|6662|6657|6667.5|6662.5|6662|6657|487
1589379600000|2020-05-13 14:20:00|6663|6658|6655|6650|6668|6663|6653.5|6648.5|617
1589379900000|2020-05-13 14:25:00|6655.5|6650.5|6678.5|6673.5|6679.5|6674.5|6654.5|6649.5|155
1589380200000|2020-05-13 14:30:00|6679|6674|6679|6674|6687.5|6682.5|6675.5|6670.5|89
1589380500000|2020-05-13 14:35:00|6679.5|6674.5|6679.5|6674.5|6683|6678|6670.5|6665.5|118
1589380800000|2020-05-13 14:40:00|6680|6675|6673|6668|6684.5|6679.5|6671.5|6666.5|68
1589381100000|2020-05-13 14:45:00|6672.5|6667.5|6671|6666|6675|6670|6670|6665|55
1589381400000|2020-05-13 14:50:00|6670|6665|6670|6665|6676|6671|6666|6661|145
1589381700000|2020-05-13 14:55:00|6669.5|6664.5|6662|6657|6669.5|6664.5|6661|6656|191
1589382000000|2020-05-13 15:00:00|6662.5|6657.5|6667.5|6662.5|6667.5|6662.5|6659.5|6654.5|50
1589382300000|2020-05-13 15:05:00|6667|6662|6666.5|6661.5|6677|6672|6659.5|6654.5|352
1589382600000|2020-05-13 15:10:00|6667|6662|6680|6675|6680|6675|6667|6662|51
1589382900000|2020-05-13 15:15:00|6679.5|6674.5|6657.5|6652.5|6683.5|6678.5|6657.5|6652.5|104
1589383200000|2020-05-13 15:20:00|6657|6652|6642.5|6637.5|6657|6652|6641|6636|318
1589383500000|2020-05-13 15:25:00|6642|6637|6640.5|6635.5|6642|6637|6634.5|6629.5|271
1589383800000|2020-05-13 15:30:00|6637.6|6630.6|6630.6|6622.6|6646.6|6639.6|6619.6|6610.6|444
1589384100000|2020-05-13 15:35:00|6629.6|6624.6|6642.6|6634.6|6642.6|6634.6|6629.6|6622.6|318
1589384400000|2020-05-13 15:40:00|6641.6|6632.6|6625.6|6618.6|6642.6|6633.6|6624.6|6616.6|56
1589384700000|2020-05-13 15:45:00|6624.6|6616.6|6609.6|6601.6|6625.6|6617.6|6608.6|6600.6|99
1589385000000|2020-05-13 15:50:00|6610.6|6602.6|6605.6|6596.6|6620.6|6613.6|6604.6|6596.6|57
1589385300000|2020-05-13 15:55:00|6604.6|6592.6|6608.6|6600.6|6611.6|6604.6|6592.6|6585.6|46
1589385600000|2020-05-13 16:00:00|6609.6|6601.6|6595.6|6586.6|6615.6|6606.6|6595.6|6586.6|33
1589385900000|2020-05-13 16:05:00|6594.6|6584.6|6580.6|6572.6|6597.6|6590.6|6580.6|6572.6|38
1589386200000|2020-05-13 16:10:00|6581.6|6573.6|6583.6|6575.6|6587.6|6579.6|6579.6|6570.6|41
1589386500000|2020-05-13 16:15:00|6582.6|6574.6|6580.6|6571.6|6586.6|6577.6|6572.6|6564.6|40
1589386800000|2020-05-13 16:20:00|6581.6|6572.6|6585.6|6576.6|6591.6|6583.6|6581.6|6572.6|106
1589387100000|2020-05-13 16:25:00|6584.6|6575.6|6592.6|6582.6|6592.6|6583.6|6578.6|6570.6|144
1589387400000|2020-05-13 16:30:00|6593.6|6583.6|6598.6|6590.6|6599.6|6591.6|6588.6|6580.6|27
1589387700000|2020-05-13 16:35:00|6596.6|6589.6|6595.6|6586.6|6601.6|6594.6|6593.6|6584.6|18
1589388000000|2020-05-13 16:40:00|6593.6|6584.6|6581.6|6572.6|6593.6|6585.6|6578.6|6570.6|10
1589388300000|2020-05-13 16:45:00|6582.6|6573.6|6591.6|6583.6|6592.6|6586.6|6582.6|6573.6|8
1589388600000|2020-05-13 16:50:00|6592.6|6584.6|6592.6|6584.6|6593.6|6586.6|6588.6|6579.6|3
1589388900000|2020-05-13 16:55:00|6593.6|6585.6|6591.6|6581.6|6596.6|6587.6|6586.6|6577.6|14
1589389200000|2020-05-13 17:00:00|6593.6|6582.6|6587.6|6576.6|6595.6|6586.6|6585.6|6574.6|17
1589389500000|2020-05-13 17:05:00|6586.6|6577.6|6580.6|6571.6|6586.6|6577.6|6578.6|6568.6|5
1589389800000|2020-05-13 17:10:00|6582.6|6572.6|6592.6|6584.6|6599.6|6589.6|6582.6|6572.6|5
1589390100000|2020-05-13 17:15:00|6593.6|6582.6|6594.6|6585.6|6599.6|6590.6|6589.6|6578.6|3
1589390400000|2020-05-13 17:20:00|6593.6|6584.6|6594.6|6585.6|6595.6|6585.6|6588.6|6577.1|1
1589390700000|2020-05-13 17:25:00|6591.6|6580.6|6595.6|6584.6|6595.6|6585.6|6588.6|6578.6|5
1589391000000|2020-05-13 17:30:00|6593.6|6583.6|6588.6|6579.6|6595.6|6583.6|6588.6|6579.6|4
1589391300000|2020-05-13 17:35:00|6589.6|6580.6|6590.6|6581.6|6590.6|6581.6|6586.6|6578.6|3
1589391600000|2020-05-13 17:40:00|6591.6|6582.6|6591.6|6582.6|6595.6|6585.6|6588.6|6578.6|4
1589391900000|2020-05-13 17:45:00|6590.6|6581.6|6587.6|6576.6|6593.6|6584.6|6582.6|6574.6|23
1589392200000|2020-05-13 17:50:00|6586.6|6577.6|6582.6|6573.6|6587.6|6578.6|6580.6|6573.6|15
1589392500000|2020-05-13 17:55:00|6580.6|6574.6|6585.1|6573.1|6585.1|6576.6|6580.6|6569.6|12
1589392800000|2020-05-13 18:00:00|6584.8|6572.8|6571|6559|6584.8|6572.8|6571|6559|0
1589393100000|2020-05-13 18:05:00|6571.1|6559.1|6584.2|6572.2|6584.3|6572.3|6571.1|6559.1|0
1589393400000|2020-05-13 18:10:00|6584.1|6572.1|6587.3|6575.3|6596|6584|6577.4|6565.4|0
1589393700000|2020-05-13 18:15:00|6587.4|6575.4|6593.1|6581.1|6600.2|6588.2|6587|6575|0
1589394000000|2020-05-13 18:20:00|6593.2|6581.2|6590.2|6578.2|6600.3|6588.3|6589.9|6577.9|0
1589394300000|2020-05-13 18:25:00|6590.3|6578.3|6587.3|6575.3|6595|6583|6585.6|6573.6|0
1589394600000|2020-05-13 18:30:00|6587.2|6575.2|6584.6|6572.6|6591.9|6579.9|6584.6|6572.6|0
1589394900000|2020-05-13 18:35:00|6584.5|6572.5|6586.9|6574.9|6592|6580|6580.2|6568.2|0
1589395200000|2020-05-13 18:40:00|6586.8|6574.8|6579.2|6567.2|6587.1|6575.1|6577.1|6565.1|0
1589395500000|2020-05-13 18:45:00|6579.3|6567.3|6582.2|6570.2|6586.9|6574.9|6576.9|6564.9|0
1589395800000|2020-05-13 18:50:00|6582.1|6570.1|6579.6|6567.6|6584.5|6572.5|6577.2|6565.2|0
1589396100000|2020-05-13 18:55:00|6579.5|6567.5|6569.2|6557.2|6582|6570|6569.2|6557.2|0
1589396400000|2020-05-13 19:00:00|6569.3|6557.3|6591.8|6579.8|6594.2|6582.2|6569.3|6557.3|0
1589396700000|2020-05-13 19:05:00|6591.7|6579.7|6581.1|6569.1|6591.8|6579.8|6576.4|6564.4|0
1589397000000|2020-05-13 19:10:00|6581.2|6569.2|6578.6|6566.6|6588.4|6576.4|6574|6562|0
1589397300000|2020-05-13 19:15:00|6579.6|6567.6|6583.2|6571.2|6583.2|6571.2|6573.7|6561.7|0
1589397600000|2020-05-13 19:20:00|6583.1|6571.1|6561.6|6549.6|6585.6|6573.6|6561.5|6549.5|0
1589397900000|2020-05-13 19:25:00|6561.7|6549.7|6575.8|6563.8|6578.4|6566.4|6559|6547|0
1589398200000|2020-05-13 19:30:00|6575.7|6563.7|6583.6|6571.6|6588.4|6576.4|6568.6|6556.6|0
1589398500000|2020-05-13 19:35:00|6583.5|6571.5|6587.4|6575.4|6593.1|6581.1|6582.5|6570.5|0
1589398800000|2020-05-13 19:40:00|6587.6|6575.6|6588.1|6576.1|6595.1|6583.1|6585.9|6573.9|0
1589399100000|2020-05-13 19:45:00|6588|6576|6599.8|6587.8|6602.4|6590.4|6582.8|6570.8|0
1589399400000|2020-05-13 19:50:00|6599.7|6587.7|6610.7|6598.7|6616.1|6604.1|6599.6|6587.6|0
1589399700000|2020-05-13 19:55:00|6610.6|6598.6|6612.2|6600.2|6617.9|6605.9|6603.8|6591.8|0
1589400000000|2020-05-13 20:00:00|6612.3|6600.3|6619.1|6607.1|6620|6608|6598.3|6586.3|0
1589400300000|2020-05-13 20:05:00|6619.5|6607.5|6604.9|6592.9|6619.5|6607.5|6604.2|6592.2|0
1589400600000|2020-05-13 20:10:00|6605|6593|6605.8|6593.8|6608|6596|6601.6|6589.6|0
1589400900000|2020-05-13 20:15:00|6606.4|6594.4|6607.1|6595.1|6608.6|6596.6|6604.9|6592.9|0
1589401200000|2020-05-13 20:20:00|6607.3|6595.3|6608.2|6596.2|6608.4|6596.4|6607.3|6595.3|0
1589401500000|2020-05-13 20:25:00|6608.4|6596.4|6607.7|6595.7|6608.6|6596.6|6607.3|6595.3|0
1589401800000|2020-05-13 20:30:00|6607.9|6595.9|6614.9|6602.9|6618.6|6606.6|6607.1|6595.1|0
1589402100000|2020-05-13 20:35:00|6614.8|6602.8|6615.1|6603.1|6616.2|6604.2|6613|6601|0
1589402400000|2020-05-13 20:40:00|6615|6603|6610.3|6598.3|6619.3|6607.3|6610.3|6598.3|0
1589402700000|2020-05-13 20:45:00|6610.4|6598.4|6612.9|6600.9|6612.9|6600.9|6608.2|6596.2|0
1589403000000|2020-05-13 20:50:00|6613|6601|6615.5|6603.5|6617.2|6605.2|6611.5|6599.5|0
1589403300000|2020-05-13 20:55:00|6615.6|6603.6|6618.1|6606.1|6619.2|6607.2|6615.1|6603.1|0
1589403600000|2020-05-13 21:00:00|6617.9|6605.9|6617.3|6605.3|6618.1|6606.1|6617.3|6605.3|0
1589403900000|2020-05-13 21:05:00|6617.5|6605.5|6617.1|6605.1|6617.5|6605.5|6616.5|6604.5|0
1589404200000|2020-05-13 21:10:00|6617.3|6605.3|6616.7|6604.7|6617.8|6605.8|6616.7|6604.7|0
1589404500000|2020-05-13 21:15:00|6616.5|6604.5|6615.6|6603.6|6616.5|6604.5|6615.4|6603.4|0
1589404800000|2020-05-13 21:20:00|6615.4|6603.4|6616.1|6604.1|6616.7|6604.7|6615.2|6603.2|0
1589405100000|2020-05-13 21:25:00|6615.8|6603.8|6618.8|6606.8|6618.8|6606.8|6615.8|6603.8|0
1589405400000|2020-05-13 21:30:00|6618.6|6606.6|6618.8|6606.8|6618.8|6606.8|6617.8|6605.8|0
1589405700000|2020-05-13 21:35:00|6621|6609|6622.1|6610.1|6622.1|6610.1|6620.6|6608.6|0
1589406000000|2020-05-13 21:40:00|6621.6|6609.6|6622.7|6610.7|6622.9|6610.9|6621.4|6609.4|0
1589406300000|2020-05-13 21:45:00|6622.9|6610.9|6622.5|6610.5|6623.3|6611.3|6622.3|6610.3|0
1589406600000|2020-05-13 21:50:00|6622.3|6610.3|6623|6611|6623.5|6611.5|6621.8|6609.8|0
1589406900000|2020-05-13 21:55:00|6622.6|6610.6|6623.9|6611.9|6623.9|6611.9|6621.5|6609.5|0
1589407200000|2020-05-13 22:00:00|6624.4|6612.4|6633|6621|6634.9|6622.9|6624.4|6612.4|0
1589407500000|2020-05-13 22:05:00|6632.9|6620.9|6626.4|6614.4|6635.1|6623.1|6625.9|6613.9|0
1589407800000|2020-05-13 22:10:00|6626.3|6614.3|6627.7|6615.7|6632.3|6620.3|6625.9|6613.9|0
1589408100000|2020-05-13 22:15:00|6627.9|6615.9|6628.2|6616.2|6629.8|6617.8|6626.3|6614.3|0
1589408400000|2020-05-13 22:20:00|6628|6616|6625.1|6613.1|6628|6616|6621.5|6609.5|0
1589408700000|2020-05-13 22:25:00|6622.9|6610.9|6617.7|6605.7|6622.9|6610.9|6615.6|6603.6|0
1589409000000|2020-05-13 22:30:00|6617.8|6605.8|6622|6610|6622.9|6610.9|6615.6|6603.6|0
1589409300000|2020-05-13 22:35:00|6622.2|6610.2|6622.9|6610.9|6622.9|6610.9|6620.3|6608.3|0
1589409600000|2020-05-13 22:40:00|6622.5|6610.5|6616.6|6604.6|6623.2|6611.2|6614.7|6602.7|0
1589409900000|2020-05-13 22:45:00|6617|6605|6616.6|6604.6|6619.9|6607.9|6615.6|6603.6|0
1589410200000|2020-05-13 22:50:00|6616.5|6604.5|6620.3|6608.3|6620.3|6608.3|6615.6|6603.6|0
1589410500000|2020-05-13 22:55:00|6620.4|6608.4|6626.7|6614.7|6627.7|6615.7|6620.3|6608.3|0
1589410800000|2020-05-13 23:00:00|6626.8|6614.8|6620.8|6608.8|6627.2|6615.2|6619.8|6607.8|0
1589411100000|2020-05-13 23:05:00|6620.6|6608.6|6627.6|6615.6|6628.8|6616.8|6619.2|6607.2|0
1589411400000|2020-05-13 23:10:00|6627.4|6615.4|6627.2|6615.2|6629.8|6617.8|6626.7|6614.7|0
1589411700000|2020-05-13 23:15:00|6627.1|6615.1|6629.3|6617.3|6629.8|6617.8|6625|6613|0
1589412000000|2020-05-13 23:20:00|6629.5|6617.5|6625|6613|6629.8|6617.8|6624.6|6612.6|0
1589412300000|2020-05-13 23:25:00|6625.1|6613.1|6626.7|6614.7|6627.9|6615.9|6622.9|6610.9|0
1589412600000|2020-05-13 23:30:00|6627.2|6615.2|6629.3|6617.3|6629.3|6617.3|6626|6614|0
1589412900000|2020-05-13 23:35:00|6629.5|6617.5|6630.2|6618.2|6631.9|6619.9|6629.5|6617.5|0
1589413200000|2020-05-13 23:40:00|6630.3|6618.3|6619|6607|6631.4|6619.4|6618.5|6606.5|0
1589413500000|2020-05-13 23:45:00|6619.5|6607.5|6615.9|6603.9|6621.6|6609.6|6615.4|6603.4|0
1589413800000|2020-05-13 23:50:00|6615.7|6603.7|6617.3|6605.3|6617.3|6605.3|6615.4|6603.4|0
1589414100000|2020-05-13 23:55:00|6617.4|6605.4|6613.1|6601.1|6621.1|6609.1|6610|6598|0
1589414400000|2020-05-14 00:00:00|6613|6601|6601.3|6589.3|6613|6601|6596.3|6584.3|0
1589414700000|2020-05-14 00:05:00|6601.4|6589.4|6603.9|6591.9|6607.9|6595.9|6598|6586|0
1589415000000|2020-05-14 00:10:00|6603.8|6591.8|6602.2|6590.2|6606.5|6594.5|6600.1|6588.1|0
1589415300000|2020-05-14 00:15:00|6601.7|6589.7|6609.4|6597.4|6614|6602|6596.8|6584.8|0
1589415600000|2020-05-14 00:20:00|6608.5|6596.5|6607.2|6595.2|6609.5|6597.5|6604.9|6592.9|0
1589415900000|2020-05-14 00:25:00|6606.4|6594.4|6590.8|6578.8|6606.4|6594.4|6590.8|6578.8|0
1589416200000|2020-05-14 00:30:00|6590.9|6578.9|6586|6574|6590.9|6578.9|6583.7|6571.7|0
1589416500000|2020-05-14 00:35:00|6586.1|6574.1|6586.1|6574.1|6588.5|6576.5|6581.3|6569.3|0
1589416800000|2020-05-14 00:40:00|6586.2|6574.2|6590.9|6578.9|6591|6579|6586.1|6574.1|0
1589417100000|2020-05-14 00:45:00|6590.8|6578.8|6597.9|6585.9|6600.2|6588.2|6588.5|6576.5|0
1589417400000|2020-05-14 00:50:00|6598.3|6586.3|6590.9|6578.9|6600.2|6588.2|6590.8|6578.8|0
1589417700000|2020-05-14 00:55:00|6590.8|6578.8|6600.3|6588.3|6600.3|6588.3|6588.5|6576.5|0
1589418000000|2020-05-14 01:00:00|6600.2|6588.2|6603.8|6591.8|6605|6593|6598|6586|0
1589418300000|2020-05-14 01:05:00|6604.2|6592.2|6607.2|6595.2|6607.4|6595.4|6600.3|6588.3|0
1589418600000|2020-05-14 01:10:00|6607.3|6595.3|6597.9|6585.9|6609.6|6597.6|6597.9|6585.9|0
1589418900000|2020-05-14 01:15:00|6598|6586|6607.2|6595.2|6608.5|6596.5|6597.9|6585.9|0
1589419200000|2020-05-14 01:20:00|6607.3|6595.3|6607.3|6595.3|6612|6600|6602.6|6590.6|0
1589419500000|2020-05-14 01:25:00|6607.4|6595.4|6607.3|6595.3|6609.6|6597.6|6605|6593|0
1589419800000|2020-05-14 01:30:00|6607.4|6595.4|6602.6|6590.6|6609.7|6597.7|6595.6|6583.6|0
1589420100000|2020-05-14 01:35:00|6602.7|6590.7|6584.8|6572.8|6602.7|6590.7|6583.9|6571.9|0
1589420400000|2020-05-14 01:40:00|6586.2|6574.2|6584|6572|6586.3|6574.3|6576.8|6564.8|0
1589420700000|2020-05-14 01:45:00|6583.9|6571.9|6586.3|6574.3|6587.4|6575.4|6579.2|6567.2|0
1589421000000|2020-05-14 01:50:00|6585.8|6573.8|6585.1|6573.1|6588.7|6576.7|6580.4|6568.4|0
1589421300000|2020-05-14 01:55:00|6584|6572|6586.2|6574.2|6588.5|6576.5|6580.5|6568.5|0
1589421600000|2020-05-14 02:00:00|6586.1|6574.1|6590.7|6578.7|6591.9|6579.9|6583.7|6571.7|0
1589421900000|2020-05-14 02:05:00|6590.6|6578.6|6576.5|6564.5|6590.7|6578.7|6574.2|6562.2|0
1589422200000|2020-05-14 02:10:00|6576.1|6564.1|6574.2|6562.2|6576.5|6564.5|6571.8|6559.8|0
1589422500000|2020-05-14 02:15:00|6574.1|6562.1|6571.7|6559.7|6576.5|6564.5|6569.3|6557.3|0
1589422800000|2020-05-14 02:20:00|6571.8|6559.8|6581.1|6569.1|6583.3|6571.3|6571.7|6559.7|0
1589423100000|2020-05-14 02:25:00|6581|6569|6578.9|6566.9|6585.7|6573.7|6578.7|6566.7|0
1589423400000|2020-05-14 02:30:00|6578.8|6566.8|6583.7|6571.7|6583.7|6571.7|6574.2|6562.2|0
1589423700000|2020-05-14 02:35:00|6583.6|6571.6|6579.1|6567.1|6583.7|6571.7|6579.1|6567.1|0
1589424000000|2020-05-14 02:40:00|6579|6567|6588.4|6576.4|6588.4|6576.4|6579|6567|0
1589424300000|2020-05-14 02:45:00|6589.3|6577.3|6583.8|6571.8|6590.7|6578.7|6583.7|6571.7|0
1589424600000|2020-05-14 02:50:00|6583.7|6571.7|6585|6573|6586.2|6574.2|6579|6567|0
1589424900000|2020-05-14 02:55:00|6584.6|6572.6|6598|6586|6598|6586|6583.8|6571.8|0
1589425200000|2020-05-14 03:00:00|6598.1|6586.1|6597.9|6585.9|6600.4|6588.4|6595.7|6583.7|0
1589425500000|2020-05-14 03:05:00|6598|6586|6595.6|6583.6|6600.3|6588.3|6593.2|6581.2|0
1589425800000|2020-05-14 03:10:00|6595.7|6583.7|6600.4|6588.4|6602.8|6590.8|6595.6|6583.6|0
1589426100000|2020-05-14 03:15:00|6600.3|6588.3|6598|6586|6600.4|6588.4|6598|6586|0
1589426400000|2020-05-14 03:20:00|6598.1|6586.1|6591.1|6579.1|6598.1|6586.1|6591|6579|0
1589426700000|2020-05-14 03:25:00|6591.5|6579.5|6600.4|6588.4|6602.7|6590.7|6591|6579|0
1589427000000|2020-05-14 03:30:00|6600|6588|6598.2|6586.2|6600.5|6588.5|6595.8|6583.8|0
1589427300000|2020-05-14 03:35:00|6598.1|6586.1|6593.5|6581.5|6598.2|6586.2|6591.2|6579.2|0
1589427600000|2020-05-14 03:40:00|6593.1|6581.1|6593.5|6581.5|6593.6|6581.6|6591.1|6579.1|0
1589427900000|2020-05-14 03:45:00|6593.1|6581.1|6585.3|6573.3|6593.5|6581.5|6584.2|6572.2|0
1589428200000|2020-05-14 03:50:00|6585.7|6573.7|6593.6|6581.6|6595.9|6583.9|6584.2|6572.2|0
1589428500000|2020-05-14 03:55:00|6593.7|6581.7|6593.6|6581.6|6595.9|6583.9|6591.3|6579.3|0
1589428800000|2020-05-14 04:00:00|6593.7|6581.7|6598.3|6586.3|6598.3|6586.3|6593.7|6581.7|0
1589429100000|2020-05-14 04:05:00|6598.2|6586.2|6602.6|6590.6|6605.5|6593.5|6598.2|6586.2|0
1589429400000|2020-05-14 04:10:00|6603|6591|6602.7|6590.7|6605|6593|6601.5|6589.5|0
1589429700000|2020-05-14 04:15:00|6602.6|6590.6|6605|6593|6605|6593|6601.5|6589.5|0
1589430000000|2020-05-14 04:20:00|6604.6|6592.6|6604.8|6592.8|6605|6593|6602.5|6590.5|0
1589430300000|2020-05-14 04:25:00|6604.7|6592.7|6600.1|6588.1|6604.8|6592.8|6600.1|6588.1|0
1589430600000|2020-05-14 04:30:00|6600.2|6588.2|6586.2|6574.2|6600.2|6588.2|6583.8|6571.8|0
1589430900000|2020-05-14 04:35:00|6585.7|6573.7|6587.4|6575.4|6588.6|6576.6|6581.5|6569.5|0
1589431200000|2020-05-14 04:40:00|6587.8|6575.8|6582.7|6570.7|6588.6|6576.6|6576.8|6564.8|0
1589431500000|2020-05-14 04:45:00|6582.2|6570.2|6583.8|6571.8|6588.4|6576.4|6579.1|6567.1|0
1589431800000|2020-05-14 04:50:00|6583.9|6571.9|6593|6581|6595.4|6583.4|6583.8|6571.8|0
1589432100000|2020-05-14 04:55:00|6592.1|6580.1|6579|6567|6592.1|6580.1|6579|6567|0
1589432400000|2020-05-14 05:00:00|6578.1|6566.1|6581.2|6569.2|6585.9|6573.9|6574.3|6562.3|0
1589432700000|2020-05-14 05:05:00|6580.8|6568.8|6577.9|6565.9|6583.6|6571.6|6577.9|6565.9|0
1589433000000|2020-05-14 05:10:00|6578.4|6566.4|6583.8|6571.8|6586.1|6574.1|6578.4|6566.4|0
1589433300000|2020-05-14 05:15:00|6583.7|6571.7|6579.1|6567.1|6586.2|6574.2|6579.1|6567.1|0
1589433600000|2020-05-14 05:20:00|6578.2|6566.2|6586.2|6574.2|6588.5|6576.5|6576.9|6564.9|0
1589433900000|2020-05-14 05:25:00|6585.3|6573.3|6583.8|6571.8|6586.2|6574.2|6581.5|6569.5|0
1589434200000|2020-05-14 05:30:00|6583.9|6571.9|6574.3|6562.3|6586.1|6574.1|6574.3|6562.3|0
1589434500000|2020-05-14 05:35:00|6574.2|6562.2|6572.3|6560.3|6579.1|6567.1|6571.9|6559.9|0
1589434800000|2020-05-14 05:40:00|6572.4|6560.4|6577|6565|6579.3|6567.3|6572.3|6560.3|0
1589435100000|2020-05-14 05:45:00|6576.9|6564.9|6574.3|6562.3|6581.6|6569.6|6574.3|6562.3|0
1589435400000|2020-05-14 05:50:00|6573.4|6561.4|6569.7|6557.7|6574.5|6562.5|6567.5|6555.5|0
1589435700000|2020-05-14 05:55:00|6569.6|6557.6|6567.3|6555.3|6576.5|6564.5|6565|6553|0
1589436000000|2020-05-14 06:00:00|6568.1|6556.1|6562.1|6557.1|6573.6|6568.6|6559.6|6554|4
1589436300000|2020-05-14 06:05:00|6560.1|6555.1|6556.6|6551.6|6560.1|6555.1|6549.6|6544.6|10
1589436600000|2020-05-14 06:10:00|6557.1|6552.1|6550.6|6545.6|6559.6|6554.6|6550.1|6545.1|4
1589436900000|2020-05-14 06:15:00|6551.1|6546.1|6552.6|6547.6|6556.1|6551.1|6550.6|6545.6|2
1589437200000|2020-05-14 06:20:00|6553.1|6548.1|6554.1|6549.1|6554.6|6549.6|6552.6|6547.6|1
1589437500000|2020-05-14 06:25:00|6554.6|6549.6|6556.1|6551.1|6557.1|6552.1|6553.1|6548.1|2
1589437800000|2020-05-14 06:30:00|6556.6|6551.6|6556.6|6551.6|6557.6|6552.6|6555.1|6550.1|3
1589438100000|2020-05-14 06:35:00|6555.6|6550.6|6551.1|6546.1|6555.6|6550.6|6536.6|6531.6|18
1589438400000|2020-05-14 06:40:00|6552.1|6547.1|6544.1|6539.1|6557.1|6552.1|6541.1|6536.1|4
1589438700000|2020-05-14 06:45:00|6543.6|6538.6|6539.1|6534.1|6543.6|6538.6|6535.6|6530.6|8
1589439000000|2020-05-14 06:50:00|6539.6|6534.6|6546.6|6541.6|6546.6|6541.6|6538.6|6533.6|25
1589439300000|2020-05-14 06:55:00|6546.1|6541.1|6565.1|6560.1|6565.1|6560.1|6544.1|6539.1|95
1589439600000|2020-05-14 07:00:00|6564.1|6559.1|6582.6|6577.6|6584.6|6579.6|6554.6|6549.6|278
1589439900000|2020-05-14 07:05:00|6583.1|6578.1|6576.1|6571.1|6594.6|6589.6|6569.6|6564.6|641
1589440200000|2020-05-14 07:10:00|6575.1|6570.1|6591.1|6586.1|6594.6|6589.6|6566.6|6561.6|688
1589440500000|2020-05-14 07:15:00|6591.6|6586.6|6604.1|6599.1|6608.6|6603.6|6584.6|6579.6|374
1589440800000|2020-05-14 07:20:00|6603.1|6598.1|6600.1|6595.1|6609.1|6604.1|6595.6|6590.6|531
1589441100000|2020-05-14 07:25:00|6599.6|6594.6|6584.1|6579.1|6601.1|6596.1|6582.6|6577.6|64
1589441400000|2020-05-14 07:30:00|6587.1|6582.1|6578.1|6573.1|6595.6|6590.6|6571.1|6566.1|209
1589441700000|2020-05-14 07:35:00|6577.6|6572.6|6589.1|6584.1|6591.1|6586.1|6575.6|6570.6|637
1589442000000|2020-05-14 07:40:00|6589.9|6584.9|6585.9|6580.9|6590.9|6585.9|6581.9|6576.9|37
1589442300000|2020-05-14 07:45:00|6587.4|6582.4|6567.4|6562.4|6588.9|6583.9|6567.4|6562.4|45
1589442600000|2020-05-14 07:50:00|6567.9|6562.9|6551.9|6546.9|6569.9|6564.9|6549.9|6544.9|80
1589442900000|2020-05-14 07:55:00|6552.4|6547.4|6539.9|6534.9|6553.9|6548.9|6537.4|6532.4|111
1589443200000|2020-05-14 08:00:00|6539.4|6534.4|6524.9|6519.9|6539.4|6534.4|6511.9|6506.9|363
1589443500000|2020-05-14 08:05:00|6524.4|6519.4|6509.9|6504.9|6524.9|6519.9|6499.9|6494.9|145
1589443800000|2020-05-14 08:10:00|6510.9|6505.9|6517.9|6512.9|6519.4|6514.4|6507.4|6502.4|668
1589444100000|2020-05-14 08:15:00|6518.4|6513.4|6509.9|6504.9|6520.9|6515.9|6506.9|6501.9|120
1589444400000|2020-05-14 08:20:00|6508.9|6503.9|6524.9|6519.9|6525.4|6520.4|6507.9|6502.9|101
1589444700000|2020-05-14 08:25:00|6525.4|6520.4|6527.9|6522.9|6535.4|6530.4|6522.4|6517.4|384
1589445000000|2020-05-14 08:30:00|6527.4|6522.4|6522.4|6517.4|6529.9|6524.9|6519.4|6514.4|26
1589445300000|2020-05-14 08:35:00|6520.9|6515.9|6515.9|6510.9|6527.4|6522.4|6513.9|6508.9|84
1589445600000|2020-05-14 08:40:00|6515.4|6510.4|6508.9|6503.9|6519.9|6514.9|6503.9|6498.9|255
1589445900000|2020-05-14 08:45:00|6509.9|6504.9|6511.9|6506.9|6512.9|6507.9|6499.9|6494.9|174
1589446200000|2020-05-14 08:50:00|6512.4|6507.4|6519.9|6514.9|6521.9|6516.9|6510.9|6505.9|45
1589446500000|2020-05-14 08:55:00|6520.4|6515.4|6517.9|6512.9|6522.4|6517.4|6514.4|6509.4|70
1589446800000|2020-05-14 09:00:00|6517.4|6512.4|6515.9|6510.9|6519.4|6514.4|6511.4|6506.4|59
1589447100000|2020-05-14 09:05:00|6516.4|6511.4|6524.9|6519.9|6530.9|6525.9|6516.4|6511.4|72
1589447400000|2020-05-14 09:10:00|6526.4|6521.4|6528.9|6523.9|6529.4|6524.4|6523.4|6518.4|12
1589447700000|2020-05-14 09:15:00|6529.4|6524.4|6532.9|6527.9|6537.4|6532.4|6529.4|6524.4|70
1589448000000|2020-05-14 09:20:00|6533.9|6528.9|6528.9|6523.9|6536.9|6531.9|6527.9|6522.9|97
1589448300000|2020-05-14 09:25:00|6529.4|6524.4|6522.9|6517.9|6532.9|6527.9|6519.9|6514.9|188
1589448600000|2020-05-14 09:30:00|6522.4|6517.4|6527.9|6522.9|6531.9|6526.9|6520.9|6515.9|88
1589448900000|2020-05-14 09:35:00|6528.4|6523.4|6535.9|6530.9|6535.9|6530.9|6523.4|6518.4|187
1589449200000|2020-05-14 09:40:00|6536.4|6531.4|6527.9|6522.9|6536.9|6531.9|6527.9|6522.9|46
1589449500000|2020-05-14 09:45:00|6528.4|6523.4|6529.9|6524.9|6538.4|6533.4|6525.4|6520.4|36
1589449800000|2020-05-14 09:50:00|6530.4|6525.4|6534.9|6529.9|6539.9|6534.9|6530.4|6525.4|49
1589450100000|2020-05-14 09:55:00|6534.4|6529.4|6547.9|6542.9|6548.9|6543.9|6531.9|6526.9|22
1589450400000|2020-05-14 10:00:00|6544.9|6539.9|6528.9|6523.9|6544.9|6539.9|6528.9|6523.9|60
1589450700000|2020-05-14 10:05:00|6529.4|6524.4|6520.4|6515.4|6535.4|6530.4|6519.9|6514.9|100
1589451000000|2020-05-14 10:10:00|6519.9|6514.9|6517.9|6512.9|6520.9|6515.9|6514.4|6509.4|36
1589451300000|2020-05-14 10:15:00|6518.4|6513.4|6518.9|6513.9|6522.9|6517.9|6514.9|6509.9|99
1589451600000|2020-05-14 10:20:00|6519.4|6514.4|6515.9|6510.9|6521.4|6516.4|6512.9|6507.9|52
1589451900000|2020-05-14 10:25:00|6515.4|6510.4|6523.4|6518.4|6523.4|6518.4|6509.4|6504.4|80
1589452200000|2020-05-14 10:30:00|6524.4|6519.4|6511.9|6506.9|6526.4|6521.4|6511.9|6506.9|55
1589452500000|2020-05-14 10:35:00|6510.9|6505.9|6526.9|6521.9|6528.9|6523.9|6510.9|6505.9|91
1589452800000|2020-05-14 10:40:00|6527.9|6522.9|6522.9|6517.9|6529.9|6524.9|6520.4|6515.4|39
1589453100000|2020-05-14 10:45:00|6523.4|6518.4|6519.9|6514.9|6529.4|6524.4|6519.9|6514.9|670
1589453400000|2020-05-14 10:50:00|6519.4|6514.4|6520.9|6515.9|6525.4|6520.4|6514.9|6509.9|30
1589453700000|2020-05-14 10:55:00|6521.4|6516.4|6536|6531|6536|6531|6515.9|6510.9|41
1589454000000|2020-05-14 11:00:00|6536.5|6531.5|6538.5|6533.5|6541|6536|6534.5|6529.5|30
1589454300000|2020-05-14 11:05:00|6538|6533|6530|6525|6540.5|6535.5|6529|6524|59
1589454600000|2020-05-14 11:10:00|6530.5|6525.5|6523|6518|6530.5|6525.5|6521.5|6516.5|56
1589454900000|2020-05-14 11:15:00|6524|6519|6524|6519|6527.5|6522.5|6520|6515|63
1589455200000|2020-05-14 11:20:00|6523.5|6518.5|6526.5|6521.5|6526.5|6521.5|6519|6514|54
1589455500000|2020-05-14 11:25:00|6527|6522|6519|6514|6528|6523|6519|6514|57
1589455800000|2020-05-14 11:30:00|6518.5|6513.5|6520.5|6515.5|6523.5|6518.5|6516.5|6511.5|56
1589456100000|2020-05-14 11:35:00|6519.5|6514.5|6520.5|6515.5|6524|6519|6519.5|6514.5|54
1589456400000|2020-05-14 11:40:00|6518.6|6513.6|6507.6|6502.6|6518.6|6513.6|6505.6|6500.6|54
1589456700000|2020-05-14 11:45:00|6508.1|6503.1|6520.1|6515.1|6522.1|6517.1|6506.6|6501.6|133
1589457000000|2020-05-14 11:50:00|6520.6|6515.6|6526.1|6521.1|6528.6|6523.6|6513.6|6508.6|56
1589457300000|2020-05-14 11:55:00|6526.6|6521.6|6522.6|6517.6|6526.6|6521.6|6519.1|6514.1|55
1589457600000|2020-05-14 12:00:00|6523.1|6518.1|6512.1|6507.1|6524.6|6519.6|6510.6|6505.6|52
1589457900000|2020-05-14 12:05:00|6511.6|6506.6|6496.6|6491.6|6511.6|6506.6|6496.1|6491.1|55
1589458200000|2020-05-14 12:10:00|6497.1|6492.1|6490.6|6485.6|6499.1|6494.1|6490.6|6485.6|52
1589458500000|2020-05-14 12:15:00|6491.1|6486.1|6492.6|6487.6|6502.1|6497.1|6491.1|6486.1|47
1589458800000|2020-05-14 12:20:00|6492.1|6487.1|6485.1|6480.1|6492.1|6487.1|6480.6|6475.6|55
1589459100000|2020-05-14 12:25:00|6485.6|6480.6|6493.6|6488.6|6499.6|6494.6|6484.6|6479.6|62
1589459400000|2020-05-14 12:30:00|6492.6|6487.6|6478.1|6473.1|6501.1|6496.1|6475.6|6470.6|44
1589459700000|2020-05-14 12:35:00|6477.6|6472.6|6467.6|6462.6|6478.1|6473.1|6467.1|6462.1|53
1589460000000|2020-05-14 12:40:00|6468.1|6463.1|6460.6|6455.6|6469.1|6464.1|6460.6|6455.6|73
1589460300000|2020-05-14 12:45:00|6461.1|6456.1|6456.6|6451.6|6465.6|6460.6|6455.6|6450.6|53
1589460600000|2020-05-14 12:50:00|6457.1|6452.1|6469.6|6464.6|6471.1|6466.1|6455.1|6450.1|50
1589460900000|2020-05-14 12:55:00|6470.1|6465.1|6472.1|6467.1|6472.1|6467.1|6466.1|6461.1|99
1589461200000|2020-05-14 13:00:00|6470.6|6465.6|6487.1|6482.1|6487.1|6482.1|6470.6|6465.6|148
1589461500000|2020-05-14 13:05:00|6487.6|6482.6|6496.1|6491.1|6496.1|6491.1|6481.1|6476.1|57
1589461800000|2020-05-14 13:10:00|6495.6|6490.6|6489.1|6484.1|6495.6|6490.6|6488.1|6483.1|135
1589462100000|2020-05-14 13:15:00|6489.6|6484.6|6479.1|6474.1|6491.6|6486.6|6478.6|6473.6|124
1589462400000|2020-05-14 13:20:00|6479.6|6474.6|6486.1|6481.1|6488.1|6483.1|6479.6|6474.6|63
1589462700000|2020-05-14 13:25:00|6485.6|6480.6|6468.1|6463.1|6487.1|6482.1|6467.6|6462.6|255
1589463000000|2020-05-14 13:30:00|6468.6|6463.6|6465.6|6460.6|6476.6|6471.6|6463.6|6458.6|91
1589463300000|2020-05-14 13:35:00|6468.1|6463.1|6456.1|6451.1|6472.6|6467.6|6455.1|6450.1|57
1589463600000|2020-05-14 13:40:00|6455.6|6450.6|6457.1|6452.1|6460.1|6455.1|6455.6|6450.6|59
1589463900000|2020-05-14 13:45:00|6456.6|6451.6|6440.1|6435.1|6458.6|6453.6|6437.1|6432.1|81
1589464200000|2020-05-14 13:50:00|6439.6|6434.6|6426.6|6421.6|6444.6|6439.6|6424.6|6419.6|79
1589464500000|2020-05-14 13:55:00|6427.1|6422.1|6427.1|6422.1|6434.6|6429.6|6424.6|6419.6|59
1589464800000|2020-05-14 14:00:00|6426.6|6421.6|6430.6|6425.6|6433.1|6428.1|6424.6|6419.6|53
1589465100000|2020-05-14 14:05:00|6431.1|6426.1|6444.6|6439.6|6446.1|6441.1|6429.1|6424.1|101
1589465400000|2020-05-14 14:10:00|6443.9|6438.9|6438.4|6433.4|6454.9|6449.9|6438.4|6433.4|153
1589465700000|2020-05-14 14:15:00|6438.9|6433.9|6426.4|6421.4|6442.9|6437.9|6421.9|6416.9|163
1589466000000|2020-05-14 14:20:00|6426.9|6421.9|6443.9|6438.9|6443.9|6438.9|6426.9|6421.9|165
1589466300000|2020-05-14 14:25:00|6442.9|6437.9|6423.9|6418.9|6447.9|6442.9|6420.9|6415.9|93
1589466600000|2020-05-14 14:30:00|6424.4|6419.4|6447.4|6442.4|6451.4|6446.4|6423.9|6418.9|103
1589466900000|2020-05-14 14:35:00|6447.9|6442.9|6484.4|6479.4|6484.9|6479.9|6444.4|6439.4|160
1589467200000|2020-05-14 14:40:00|6481.9|6476.9|6481.9|6476.9|6485.9|6480.9|6471.9|6466.9|74
1589467500000|2020-05-14 14:45:00|6480.9|6475.9|6489.9|6484.9|6492.4|6487.4|6471.9|6466.9|105
1589467800000|2020-05-14 14:50:00|6490.4|6485.4|6511.4|6506.4|6513.4|6508.4|6488.4|6483.4|123
1589468100000|2020-05-14 14:55:00|6511.9|6506.9|6511.4|6506.4|6511.9|6506.9|6497.9|6492.9|132
1589468400000|2020-05-14 15:00:00|6509.9|6504.9|6519.9|6514.9|6524.9|6519.9|6509.9|6504.9|219
1589468700000|2020-05-14 15:05:00|6520.4|6515.4|6538.4|6533.4|6546.4|6541.4|6517.9|6512.9|26
1589469000000|2020-05-14 15:10:00|6538.9|6533.9|6555.9|6550.9|6563.9|6558.9|6537.9|6532.9|44
1589469300000|2020-05-14 15:15:00|6556.4|6551.4|6567.9|6562.9|6574.9|6569.9|6555.9|6550.9|21
1589469600000|2020-05-14 15:20:00|6568.4|6563.4|6543.9|6538.9|6568.4|6563.4|6541.4|6536.4|48
1589469900000|2020-05-14 15:25:00|6544.4|6539.4|6543.9|6538.9|6545.9|6540.9|6538.4|6533.4|123
1589470200000|2020-05-14 15:30:00|6545.9|6536.9|6547.9|6536.9|6556.9|6547.9|6542.9|6532.9|174
1589470500000|2020-05-14 15:35:00|6542.9|6537.9|6533.9|6525.9|6560.9|6551.9|6532.9|6524.9|112
1589470800000|2020-05-14 15:40:00|6532.9|6523.9|6532.9|6524.9|6537.9|6528.9|6521.9|6512.9|154
1589471100000|2020-05-14 15:45:00|6531.9|6520.9|6532.9|6524.9|6538.9|6530.9|6525.9|6516.9|40
1589471400000|2020-05-14 15:50:00|6533.9|6525.9|6548.9|6540.9|6548.9|6540.9|6528.9|6520.9|7
1589471700000|2020-05-14 15:55:00|6547.9|6537.9|6524.9|6514.9|6548.9|6539.9|6522.9|6514.9|14
1589472000000|2020-05-14 16:00:00|6525.9|6515.9|6526.9|6518.9|6531.9|6522.9|6519.9|6510.9|51
1589472300000|2020-05-14 16:05:00|6524.9|6517.9|6522.9|6515.9|6531.9|6520.9|6520.9|6510.9|18
1589472600000|2020-05-14 16:10:00|6523.9|6514.9|6525.9|6516.9|6529.9|6518.9|6517.9|6508.9|20
1589472900000|2020-05-14 16:15:00|6527.9|6515.9|6527.9|6518.9|6535.9|6526.9|6521.9|6512.9|21
1589473200000|2020-05-14 16:20:00|6529.9|6520.9|6547.9|6536.9|6548.9|6541.9|6529.9|6518.9|7
1589473500000|2020-05-14 16:25:00|6545.9|6534.9|6535.9|6524.9|6545.9|6534.9|6534.9|6524.9|23
1589473800000|2020-05-14 16:30:00|6537.4|6525.4|6543.9|6533.9|6545.9|6534.9|6535.9|6524.9|1
1589474100000|2020-05-14 16:35:00|6545.9|6534.9|6544.9|6535.9|6552.9|6542.9|6543.9|6533.9|10560
1589474400000|2020-05-14 16:40:00|6543.9|6536.9|6538.9|6531.9|6545.9|6536.9|6537.9|6527.9|72
1589474700000|2020-05-14 16:45:00|6540.9|6528.9|6541.9|6531.9|6544.9|6533.9|6536.9|6527.9|38
1589475000000|2020-05-14 16:50:00|6540.9|6533.9|6561.9|6551.9|6561.9|6551.9|6540.9|6531.9|16
1589475300000|2020-05-14 16:55:00|6559.9|6550.9|6563.9|6553.9|6565.9|6556.9|6559.9|6549.9|6
1589475600000|2020-05-14 17:00:00|6565.9|6554.9|6555.9|6545.9|6565.9|6557.9|6555.9|6545.9|9
1589475900000|2020-05-14 17:05:00|6557.9|6543.9|6561.9|6550.9|6561.9|6551.9|6554.9|6543.9|5
1589476200000|2020-05-14 17:10:00|6565.9|6551.9|6559.9|6550.9|6565.9|6554.9|6559.9|6550.9|22
1589476500000|2020-05-14 17:15:00|6561.9|6551.9|6562.9|6554.9|6568.9|6557.9|6557.9|6548.9|34
1589476800000|2020-05-14 17:20:00|6564.9|6555.9|6565.9|6556.9|6569.9|6560.9|6563.9|6555.9|6
1589477100000|2020-05-14 17:25:00|6567.9|6558.9|6580.9|6570.9|6580.9|6572.9|6567.9|6556.9|14
1589477400000|2020-05-14 17:30:00|6579.9|6569.9|6572.9|6561.9|6586.9|6577.9|6570.9|6560.9|3
1589477700000|2020-05-14 17:35:00|6571.9|6562.9|6568.9|6557.9|6574.9|6566.9|6566.9|6557.9|7
1589478000000|2020-05-14 17:40:00|6570.9|6558.9|6571.9|6560.9|6574.9|6563.9|6568.9|6557.9|0
1589478300000|2020-05-14 17:45:00|6573.9|6561.9|6570.9|6560.9|6576.9|6566.9|6567.9|6558.9|0
1589478600000|2020-05-14 17:50:00|6569.9|6561.9|6562.9|6551.9|6569.9|6563.9|6559.9|6548.9|6
1589478900000|2020-05-14 17:55:00|6561.9|6556.9|6554|6542|6566.9|6559.9|6552.4|6542|21
1589479200000|2020-05-14 18:00:00|6554.1|6542.1|6546.9|6534.9|6556.2|6544.2|6546.2|6534.2|0
1589479500000|2020-05-14 18:05:00|6546.7|6534.7|6549.3|6537.3|6549.5|6537.5|6541.8|6529.8|0
1589479800000|2020-05-14 18:10:00|6549.4|6537.4|6550.7|6538.7|6552.8|6540.8|6545.3|6533.3|0
1589480100000|2020-05-14 18:15:00|6552.8|6540.8|6552.7|6540.7|6555.4|6543.4|6545.7|6533.7|0
1589480400000|2020-05-14 18:20:00|6552.6|6540.6|6557.7|6545.7|6560|6548|6552.5|6540.5|0
1589480700000|2020-05-14 18:25:00|6558|6546|6560|6548|6562.1|6550.1|6557.4|6545.4|0
1589481000000|2020-05-14 18:30:00|6560.2|6548.2|6553.2|6541.2|6564.5|6552.5|6551|6539|50
1589481300000|2020-05-14 18:35:00|6553.1|6541.1|6550.4|6538.4|6559.9|6547.9|6548.4|6536.4|0
1589481600000|2020-05-14 18:40:00|6550.5|6538.5|6548.1|6536.1|6557.7|6545.7|6543.1|6531.1|0
1589481900000|2020-05-14 18:45:00|6548.2|6536.2|6548|6536|6550.9|6538.9|6543.2|6531.2|0
1589482200000|2020-05-14 18:50:00|6547.9|6535.9|6555.8|6543.8|6555.9|6543.9|6543.3|6531.3|0
1589482500000|2020-05-14 18:55:00|6555.9|6543.9|6561.2|6549.2|6563.5|6551.5|6551.3|6539.3|0
1589482800000|2020-05-14 19:00:00|6562.2|6550.2|6581.4|6569.4|6581.4|6569.4|6556.4|6544.4|0
1589483100000|2020-05-14 19:05:00|6581.3|6569.3|6585.8|6573.8|6588.8|6576.8|6576.5|6564.5|0
1589483400000|2020-05-14 19:10:00|6585.7|6573.7|6587.1|6575.1|6588|6576|6578|6566|0
1589483700000|2020-05-14 19:15:00|6587|6575|6591.4|6579.4|6594.5|6582.5|6585|6573|0
1589484000000|2020-05-14 19:20:00|6591.5|6579.5|6604.1|6592.1|6606.3|6594.3|6587|6575|0
1589484300000|2020-05-14 19:25:00|6605.2|6593.2|6603.9|6591.9|6606.6|6594.6|6597.1|6585.1|0
1589484600000|2020-05-14 19:30:00|6604|6592|6592.5|6580.5|6608.9|6596.9|6592.5|6580.5|0
1589484900000|2020-05-14 19:35:00|6593.6|6581.6|6590.2|6578.2|6594.7|6582.7|6582.8|6570.8|0
1589485200000|2020-05-14 19:40:00|6590|6578|6599.3|6587.3|6599.3|6587.3|6583|6571|0
1589485500000|2020-05-14 19:45:00|6599.6|6587.6|6609|6597|6609.1|6597.1|6599.6|6587.6|0
1589485800000|2020-05-14 19:50:00|6608.9|6596.9|6614.7|6602.7|6617|6605|6608.9|6596.9|0
1589486100000|2020-05-14 19:55:00|6614.5|6602.5|6619.1|6607.1|6627.8|6615.8|6607.1|6595.1|0
1589486400000|2020-05-14 20:00:00|6619|6607|6623.3|6611.3|6628|6616|6614.2|6602.2|0
1589486700000|2020-05-14 20:05:00|6623.8|6611.8|6626.8|6614.8|6629.9|6617.9|6620.7|6608.7|0
1589487000000|2020-05-14 20:10:00|6626.7|6614.7|6615.9|6603.9|6627.9|6615.9|6614.5|6602.5|0
1589487300000|2020-05-14 20:15:00|6615.7|6603.7|6616.3|6604.3|6616.8|6604.8|6615.7|6603.7|0
1589487600000|2020-05-14 20:20:00|6616.6|6604.6|6616.3|6604.3|6616.6|6604.6|6615.3|6603.3|0
1589487900000|2020-05-14 20:25:00|6615.7|6603.7|6616.1|6604.1|6616.3|6604.3|6615.5|6603.5|0
1589488200000|2020-05-14 20:30:00|6615|6603|6616.4|6604.4|6620.7|6608.7|6610.3|6598.3|0
1589488500000|2020-05-14 20:35:00|6616|6604|6621.1|6609.1|6623.3|6611.3|6615.5|6603.5|0
1589488800000|2020-05-14 20:40:00|6621.2|6609.2|6618.6|6606.6|6622.8|6610.8|6618.5|6606.5|0
1589489100000|2020-05-14 20:45:00|6619|6607|6620.2|6608.2|6621.1|6609.1|6617.6|6605.6|0
1589489400000|2020-05-14 20:50:00|6620.7|6608.7|6618.1|6606.1|6621.6|6609.6|6617.1|6605.1|0
1589489700000|2020-05-14 20:55:00|6617.7|6605.7|6620.5|6608.5|6621.2|6609.2|6615.6|6603.6|0
1589490000000|2020-05-14 21:00:00|6620.3|6608.3|6620.1|6608.1|6621.4|6609.4|6619.6|6607.6|0
1589490300000|2020-05-14 21:05:00|6620.3|6608.3|6620.1|6608.1|6620.3|6608.3|6619.4|6607.4|0
1589490600000|2020-05-14 21:10:00|6619.9|6607.9|6621.4|6609.4|6621.4|6609.4|6619.6|6607.6|0
1589490900000|2020-05-14 21:15:00|6621.1|6609.1|6620.9|6608.9|6621.6|6609.6|6620.1|6608.1|0
1589491200000|2020-05-14 21:20:00|6620.3|6608.3|6618.8|6606.8|6620.5|6608.5|6618.8|6606.8|0
1589491500000|2020-05-14 21:25:00|6619|6607|6618.4|6606.4|6619.9|6607.9|6617.9|6605.9|0
1589491800000|2020-05-14 21:30:00|6618.1|6606.1|6617.9|6605.9|6618.4|6606.4|6617.7|6605.7|0
1589492100000|2020-05-14 21:35:00|6617.5|6605.5|6617.3|6605.3|6617.9|6605.9|6616.9|6604.9|0
1589492400000|2020-05-14 21:40:00|6617.1|6605.1|6618.1|6606.1|6618.1|6606.1|6616.9|6604.9|0
1589492700000|2020-05-14 21:45:00|6617.9|6605.9|6617.9|6605.9|6618.1|6606.1|6617.9|6605.9|0
1589493000000|2020-05-14 21:50:00|6618.1|6606.1|6619.4|6607.4|6619.6|6607.6|6617.5|6605.5|0
1589493300000|2020-05-14 21:55:00|6620.3|6608.3|6620.1|6608.1|6620.3|6608.3|6618.8|6606.8|0
1589493600000|2020-05-14 22:00:00|6619.7|6607.7|6615.6|6603.6|6619.8|6607.8|6611.3|6599.3|0
1589493900000|2020-05-14 22:05:00|6616.3|6604.3|6613.6|6601.6|6616.3|6604.3|6608.2|6596.2|0
1589494200000|2020-05-14 22:10:00|6613.7|6601.7|6619.8|6607.8|6621.4|6609.4|6612.5|6600.5|0
1589494500000|2020-05-14 22:15:00|6619.5|6607.5|6615.5|6603.5|6620.7|6608.7|6614.1|6602.1|0
1589494800000|2020-05-14 22:20:00|6615.1|6603.1|6616.9|6604.9|6621.4|6609.4|6614.1|6602.1|0
1589495100000|2020-05-14 22:25:00|6617|6605|6617.2|6605.2|6619.3|6607.3|6614.6|6602.6|0
1589495400000|2020-05-14 22:30:00|6617.7|6605.7|6611.5|6599.5|6617.7|6605.7|6609.9|6597.9|0
1589495700000|2020-05-14 22:35:00|6611|6599|6608.2|6596.2|6611.5|6599.5|6608.2|6596.2|0
1589496000000|2020-05-14 22:40:00|6608|6596|6608.9|6596.9|6612.9|6600.9|6607.3|6595.3|0
1589496300000|2020-05-14 22:45:00|6609|6597|6608.9|6596.9|6610.6|6598.6|6608|6596|0
1589496600000|2020-05-14 22:50:00|6608.7|6596.7|6612.7|6600.7|6612.9|6600.9|6608.7|6596.7|0
1589496900000|2020-05-14 22:55:00|6612.5|6600.5|6610.7|6598.7|6612.5|6600.5|6610|6598|0
1589497200000|2020-05-14 23:00:00|6610.9|6598.9|6612.4|6600.4|6612.6|6600.6|6608.3|6596.3|0
1589497500000|2020-05-14 23:05:00|6612.3|6600.3|6608.8|6596.8|6613.5|6601.5|6608.8|6596.8|0
1589497800000|2020-05-14 23:10:00|6608.9|6596.9|6612.4|6600.4|6612.8|6600.8|6608.9|6596.9|0
1589498100000|2020-05-14 23:15:00|6612.6|6600.6|6615.4|6603.4|6619.7|6607.7|6612.4|6600.4|0
1589498400000|2020-05-14 23:20:00|6615.7|6603.7|6619.2|6607.2|6619.7|6607.7|6615.4|6603.4|0
1589498700000|2020-05-14 23:25:00|6619.7|6607.7|6621.3|6609.3|6622.2|6610.2|6618.7|6606.7|0
1589499000000|2020-05-14 23:30:00|6621.5|6609.5|6627|6615|6629.5|6617.5|6621.3|6609.3|0
1589499300000|2020-05-14 23:35:00|6627.4|6615.4|6628.4|6616.4|6628.4|6616.4|6624.8|6612.8|0
1589499600000|2020-05-14 23:40:00|6628.9|6616.9|6630.3|6618.3|6630.5|6618.5|6628.4|6616.4|0
1589499900000|2020-05-14 23:45:00|6630.5|6618.5|6625.3|6613.3|6631|6619|6624.6|6612.6|0
1589500200000|2020-05-14 23:50:00|6625.1|6613.1|6628.6|6616.6|6628.8|6616.8|6624.3|6612.3|0
1589500500000|2020-05-14 23:55:00|6628.5|6616.5|6631.4|6619.4|6633.5|6621.5|6628.3|6616.3|0
1589500800000|2020-05-15 00:00:00|6632.1|6620.1|6635.6|6623.6|6639.2|6627.2|6632.1|6620.1|0
1589501100000|2020-05-15 00:05:00|6635.2|6623.2|6629.3|6617.3|6636.1|6624.1|6628.3|6616.3|0
1589501400000|2020-05-15 00:10:00|6629.2|6617.2|6630.2|6618.2|6631.8|6619.8|6628.8|6616.8|0
1589501700000|2020-05-15 00:15:00|6629.7|6617.7|6614.4|6602.4|6634.7|6622.7|6614.4|6602.4|0
1589502000000|2020-05-15 00:20:00|6614.5|6602.5|6612.1|6600.1|6621.2|6609.2|6612|6600|0
1589502300000|2020-05-15 00:25:00|6612.2|6600.2|6612.1|6600.1|6614.4|6602.4|6607.5|6595.5|0
1589502600000|2020-05-15 00:30:00|6612.9|6600.9|6617.7|6605.7|6619.2|6607.2|6609.8|6597.8|0
1589502900000|2020-05-15 00:35:00|6619.1|6607.1|6616.5|6604.5|6621.4|6609.4|6616.5|6604.5|0
1589503200000|2020-05-15 00:40:00|6616.4|6604.4|6609.6|6597.6|6616.4|6604.4|6607.3|6595.3|0
1589503500000|2020-05-15 00:45:00|6609.7|6597.7|6605|6593|6614.3|6602.3|6605|6593|0
1589503800000|2020-05-15 00:50:00|6604.1|6592.1|6609.7|6597.7|6609.7|6597.7|6602.7|6590.7|0
1589504100000|2020-05-15 00:55:00|6610.1|6598.1|6607.3|6595.3|6612|6600|6602.6|6590.6|0
1589504400000|2020-05-15 01:00:00|6609.6|6597.6|6602.6|6590.6|6611.9|6599.9|6602.6|6590.6|0
1589504700000|2020-05-15 01:05:00|6602.7|6590.7|6597.9|6585.9|6607.2|6595.2|6597.9|6585.9|0
1589505000000|2020-05-15 01:10:00|6598|6586|6593.3|6581.3|6600.2|6588.2|6593.3|6581.3|0
1589505300000|2020-05-15 01:15:00|6593.4|6581.4|6595.8|6583.8|6600.3|6588.3|6593.3|6581.3|0
1589505600000|2020-05-15 01:20:00|6595.9|6583.9|6595.8|6583.8|6598.1|6586.1|6586.4|6574.4|0
1589505900000|2020-05-15 01:25:00|6595.7|6583.7|6598|6586|6600.4|6588.4|6593.4|6581.4|0
1589506200000|2020-05-15 01:30:00|6598.1|6586.1|6602.7|6590.7|6607.3|6595.3|6598|6586|0
1589506500000|2020-05-15 01:35:00|6602.8|6590.8|6598.1|6586.1|6607.4|6595.4|6598.1|6586.1|0
1589506800000|2020-05-15 01:40:00|6598.2|6586.2|6584.1|6572.1|6600.5|6588.5|6584.1|6572.1|0
1589507100000|2020-05-15 01:45:00|6584.6|6572.6|6593.2|6581.2|6593.2|6581.2|6584|6572|0
1589507400000|2020-05-15 01:50:00|6593.1|6581.1|6591|6579|6597.8|6585.8|6586.4|6574.4|0
1589507700000|2020-05-15 01:55:00|6591.1|6579.1|6595.5|6583.5|6596.7|6584.7|6588.7|6576.7|0
1589508000000|2020-05-15 02:00:00|6596.4|6584.4|6586.6|6574.6|6602.6|6590.6|6583.9|6571.9|0
1589508300000|2020-05-15 02:05:00|6586.7|6574.7|6588.1|6576.1|6591.3|6579.3|6584.3|6572.3|0
1589508600000|2020-05-15 02:10:00|6586.8|6574.8|6579.7|6567.7|6587.9|6575.9|6577.5|6565.5|0
1589508900000|2020-05-15 02:15:00|6578.9|6566.9|6577.5|6565.5|6582.1|6570.1|6572.9|6560.9|0
1589509200000|2020-05-15 02:20:00|6577.4|6565.4|6577.5|6565.5|6579.7|6567.7|6572.9|6560.9|0
1589509500000|2020-05-15 02:25:00|6577.6|6565.6|6579.7|6567.7|6579.8|6567.8|6572.9|6560.9|0
1589509800000|2020-05-15 02:30:00|6579.8|6567.8|6589.1|6577.1|6589.1|6577.1|6578.6|6566.6|0
1589510100000|2020-05-15 02:35:00|6589|6577|6598.2|6586.2|6598.3|6586.3|6586.7|6574.7|0
1589510400000|2020-05-15 02:40:00|6598.3|6586.3|6593.6|6581.6|6598.3|6586.3|6592.4|6580.4|0
1589510700000|2020-05-15 02:45:00|6593.5|6581.5|6596|6584|6598.5|6586.5|6591.3|6579.3|0
1589511000000|2020-05-15 02:50:00|6595.1|6583.1|6596|6584|6600.6|6588.6|6593.7|6581.7|0
1589511300000|2020-05-15 02:55:00|6596.1|6584.1|6596.2|6584.2|6603.1|6591.1|6592.6|6580.6|0
1589511600000|2020-05-15 03:00:00|6596.1|6584.1|6590.6|6578.6|6596.1|6584.1|6589.5|6577.5|0
1589511900000|2020-05-15 03:05:00|6590.7|6578.7|6588.4|6576.4|6593|6581|6588.4|6576.4|0
1589512200000|2020-05-15 03:10:00|6589.3|6577.3|6583.6|6571.6|6590.6|6578.6|6581.2|6569.2|0
1589512500000|2020-05-15 03:15:00|6584|6572|6583.6|6571.6|6588.2|6576.2|6583.6|6571.6|0
1589512800000|2020-05-15 03:20:00|6584.1|6572.1|6586|6574|6587.1|6575.1|6581.3|6569.3|0
1589513100000|2020-05-15 03:25:00|6587.1|6575.1|6595.3|6583.3|6595.3|6583.3|6586|6574|0
1589513400000|2020-05-15 03:30:00|6595.2|6583.2|6590.7|6578.7|6597.6|6585.6|6588.5|6576.5|0
1589513700000|2020-05-15 03:35:00|6590.6|6578.6|6590.6|6578.6|6593|6581|6588.3|6576.3|0
1589514000000|2020-05-15 03:40:00|6590.7|6578.7|6595.3|6583.3|6595.4|6583.4|6590.6|6578.6|0
1589514300000|2020-05-15 03:45:00|6595.2|6583.2|6597.7|6585.7|6600|6588|6595.2|6583.2|0
1589514600000|2020-05-15 03:50:00|6597.6|6585.6|6597.7|6585.7|6600|6588|6595.3|6583.3|0
1589514900000|2020-05-15 03:55:00|6600|6588|6605.7|6593.7|6606.9|6594.9|6599.9|6587.9|0
1589515200000|2020-05-15 04:00:00|6606.1|6594.1|6606.9|6594.9|6611.7|6599.7|6604.6|6592.6|0
1589515500000|2020-05-15 04:05:00|6607|6595|6606.9|6594.9|6609.3|6597.3|6604.6|6592.6|0
1589515800000|2020-05-15 04:10:00|6607|6595|6607|6595|6611.5|6599.5|6602.3|6590.3|0
1589516100000|2020-05-15 04:15:00|6607.4|6595.4|6604.6|6592.6|6609.2|6597.2|6602.2|6590.2|0
1589516400000|2020-05-15 04:20:00|6604.7|6592.7|6610.4|6598.4|6610.5|6598.5|6604.7|6592.7|0
1589516700000|2020-05-15 04:25:00|6608.1|6596.1|6605.6|6593.6|6610.4|6598.4|6603.3|6591.3|0
1589517000000|2020-05-15 04:30:00|6605.7|6593.7|6612.7|6600.7|6612.7|6600.7|6603.4|6591.4|0
1589517300000|2020-05-15 04:35:00|6612.8|6600.8|6610.5|6598.5|6612.8|6600.8|6608.2|6596.2|0
1589517600000|2020-05-15 04:40:00|6610.4|6598.4|6612.8|6600.8|6615.1|6603.1|6610.4|6598.4|0
1589517900000|2020-05-15 04:45:00|6612.7|6600.7|6619.7|6607.7|6619.8|6607.8|6608.1|6596.1|0
1589518200000|2020-05-15 04:50:00|6619.8|6607.8|6617.4|6605.4|6622.1|6610.1|6615.1|6603.1|0
1589518500000|2020-05-15 04:55:00|6617.3|6605.3|6617.4|6605.4|6617.5|6605.5|6615.1|6603.1|0
1589518800000|2020-05-15 05:00:00|6617.3|6605.3|6624.5|6612.5|6624.5|6612.5|6615.1|6603.1|0
1589519100000|2020-05-15 05:05:00|6624.4|6612.4|6622|6610|6626.9|6614.9|6619.8|6607.8|0
1589519400000|2020-05-15 05:10:00|6622.1|6610.1|6622.3|6610.3|6623.2|6611.2|6619.9|6607.9|0
1589519700000|2020-05-15 05:15:00|6623.2|6611.2|6624.6|6612.6|6624.6|6612.6|6619.8|6607.8|0
1589520000000|2020-05-15 05:20:00|6624.5|6612.5|6617.3|6605.3|6624.6|6612.6|6617.3|6605.3|0
1589520300000|2020-05-15 05:25:00|6617.7|6605.7|6612.7|6600.7|6620.8|6608.8|6612.6|6600.6|0
1589520600000|2020-05-15 05:30:00|6613.1|6601.1|6622|6610|6622.1|6610.1|6612.7|6600.7|0
1589520900000|2020-05-15 05:35:00|6619.7|6607.7|6615|6603|6622|6610|6615|6603|0
1589521200000|2020-05-15 05:40:00|6615.1|6603.1|6617.2|6605.2|6619.6|6607.6|6615|6603|0
1589521500000|2020-05-15 05:45:00|6617.1|6605.1|6619.5|6607.5|6621.7|6609.7|6614.9|6602.9|0
1589521800000|2020-05-15 05:50:00|6619.4|6607.4|6614.9|6602.9|6619.5|6607.5|6614.9|6602.9|0
1589522100000|2020-05-15 05:55:00|6614|6602|6603.3|6591.3|6614.9|6602.9|6603.3|6591.3|0
1589522400000|2020-05-15 06:00:00|6603|6591|6591.4|6586.4|6603|6591|6583.9|6578.9|22
1589522700000|2020-05-15 06:05:00|6590.9|6585.9|6579.9|6574.9|6591.4|6586.4|6571.4|6566.4|11
1589523000000|2020-05-15 06:10:00|6579.4|6574.4|6578.9|6573.9|6579.4|6574.4|6572.9|6567.9|2
1589523300000|2020-05-15 06:15:00|6579.4|6574.4|6585.9|6580.9|6586.9|6581.9|6578.9|6573.9|4
1589523600000|2020-05-15 06:20:00|6585.4|6580.4|6584.9|6579.9|6586.4|6581.4|6584.4|6579.4|1
1589523900000|2020-05-15 06:25:00|6585.9|6580.9|6587.4|6582.4|6590.4|6585.4|6585.9|6580.9|2
1589524200000|2020-05-15 06:30:00|6586.9|6581.9|6586.4|6581.4|6589.4|6584.4|6585.9|6580.9|54
1589524500000|2020-05-15 06:35:00|6585.9|6580.9|6579.9|6574.9|6587.4|6582.4|6578.4|6573.4|53
1589524800000|2020-05-15 06:40:00|6580.4|6575.4|6580.4|6575.4|6582.4|6577.4|6578.9|6573.9|0
1589525100000|2020-05-15 06:45:00|6579.9|6574.9|6578.4|6573.4|6579.9|6574.9|6572.9|6567.9|6
1589525400000|2020-05-15 06:50:00|6581.9|6576.9|6577.9|6572.9|6581.9|6576.9|6577.4|6572.4|9
1589525700000|2020-05-15 06:55:00|6578.4|6573.4|6592.4|6587.4|6593.4|6588.4|6577.9|6572.9|54
1589526000000|2020-05-15 07:00:00|6592.9|6587.9|6619.4|6614.4|6625.9|6620.9|6591.4|6586.4|157
1589526300000|2020-05-15 07:05:00|6618.4|6613.4|6608.4|6603.4|6620.9|6615.9|6602.4|6597.4|191
1589526600000|2020-05-15 07:10:00|6608.9|6603.9|6605.4|6600.4|6621.9|6616.9|6595.9|6590.9|112
1589526900000|2020-05-15 07:15:00|6603.4|6598.4|6600.4|6595.4|6608.4|6603.4|6597.4|6592.4|91
1589527200000|2020-05-15 07:20:00|6601.4|6596.4|6593.4|6588.4|6601.4|6596.4|6588.4|6583.4|73
1589527500000|2020-05-15 07:25:00|6592.9|6587.9|6577.4|6572.4|6595.4|6590.4|6574.9|6569.9|90
1589527800000|2020-05-15 07:30:00|6576.9|6571.9|6579.4|6574.4|6585.4|6580.4|6564.9|6559.9|131
1589528100000|2020-05-15 07:35:00|6579.9|6574.9|6585.4|6580.4|6585.9|6580.9|6577.4|6572.4|44
1589528400000|2020-05-15 07:40:00|6588.5|6583.5|6590.5|6585.5|6592.5|6587.5|6583|6578|32
1589528700000|2020-05-15 07:45:00|6591|6586|6578.5|6573.5|6593.5|6588.5|6578|6573|38
1589529000000|2020-05-15 07:50:00|6579|6574|6592|6587|6593|6588|6577.5|6572.5|101
1589529300000|2020-05-15 07:55:00|6591.5|6586.5|6574|6569|6592.5|6587.5|6571.5|6566.5|651
1589529600000|2020-05-15 08:00:00|6573.5|6568.5|6572|6567|6574|6569|6563.5|6558.5|173
1589529900000|2020-05-15 08:05:00|6572.5|6567.5|6561|6556|6574|6569|6557|6552|185
1589530200000|2020-05-15 08:10:00|6562|6557|6564.5|6559.5|6564.5|6559.5|6553.5|6548.5|48
1589530500000|2020-05-15 08:15:00|6564|6559|6561|6556|6566|6561|6555.5|6550.5|33
1589530800000|2020-05-15 08:20:00|6560|6555|6550.5|6545.5|6560.5|6555.5|6546|6541|42
1589531100000|2020-05-15 08:25:00|6552|6547|6556.5|6551.5|6565.5|6560.5|6551.5|6546.5|37
1589531400000|2020-05-15 08:30:00|6557|6552|6551.5|6546.5|6562|6557|6551.5|6546.5|39
1589531700000|2020-05-15 08:35:00|6552|6547|6544|6539|6556.5|6551.5|6544|6539|114
1589532000000|2020-05-15 08:40:00|6543|6538|6554.5|6549.5|6555.5|6550.5|6542.5|6537.5|46
1589532300000|2020-05-15 08:45:00|6553.5|6548.5|6549.5|6544.5|6556.5|6551.5|6544.5|6539.5|63
1589532600000|2020-05-15 08:50:00|6548.5|6543.5|6547|6542|6551.5|6546.5|6542|6537|36
1589532900000|2020-05-15 08:55:00|6546.5|6541.5|6557.5|6552.5|6558|6553|6545.5|6540.5|64
1589533200000|2020-05-15 09:00:00|6558|6553|6570.5|6565.5|6571.5|6566.5|6556.5|6551.5|98
1589533500000|2020-05-15 09:05:00|6571|6566|6577.5|6572.5|6578.5|6573.5|6571|6566|77
1589533800000|2020-05-15 09:10:00|6577|6572|6579.5|6574.5|6590.5|6585.5|6577|6572|59
1589534100000|2020-05-15 09:15:00|6579|6574|6577.5|6572.5|6580.5|6575.5|6573|6568|27
1589534400000|2020-05-15 09:20:00|6578|6573|6569.5|6564.5|6579.5|6574.5|6567.5|6562.5|29
1589534700000|2020-05-15 09:25:00|6569|6564|6567.5|6562.5|6571|6566|6566|6561|14
1589535000000|2020-05-15 09:30:00|6568|6563|6564.5|6559.5|6569|6564|6561|6556|23
1589535300000|2020-05-15 09:35:00|6565|6560|6565.5|6560.5|6568|6563|6561.5|6556.5|22
1589535600000|2020-05-15 09:40:00|6565|6560|6558.5|6553.5|6567.5|6562.5|6558.5|6553.5|16
1589535900000|2020-05-15 09:45:00|6559|6554|6558.5|6553.5|6572|6567|6557.5|6552.5|56
1589536200000|2020-05-15 09:50:00|6560.5|6555.5|6559.5|6554.5|6571|6566|6557|6552|88
1589536500000|2020-05-15 09:55:00|6561.5|6556.5|6562.5|6557.5|6564.5|6559.5|6554.5|6549.5|42
1589536800000|2020-05-15 10:00:00|6563.5|6558.5|6544.5|6539.5|6563.5|6558.5|6542.5|6537.5|59
1589537100000|2020-05-15 10:05:00|6545|6540|6558.5|6553.5|6558.5|6553.5|6543.5|6538.5|32
1589537400000|2020-05-15 10:10:00|6558|6553|6558.5|6553.5|6559.5|6554.5|6555.5|6550.5|9
1589537700000|2020-05-15 10:15:00|6559|6554|6555.5|6550.5|6560.5|6555.5|6554|6549|11
1589538000000|2020-05-15 10:20:00|6555|6550|6549.5|6544.5|6555|6550|6546|6541|13
1589538300000|2020-05-15 10:25:00|6550|6545|6541.5|6536.5|6551.5|6546.5|6541.5|6536.5|36
1589538600000|2020-05-15 10:30:00|6541|6536|6521.5|6516.5|6541|6536|6520|6515|61
1589538900000|2020-05-15 10:35:00|6521|6516|6515.5|6510.5|6521|6516|6513.5|6508.5|104
1589539200000|2020-05-15 10:40:00|6515|6510|6531.5|6526.5|6533.5|6528.5|6510.5|6505.5|58
1589539500000|2020-05-15 10:45:00|6532.5|6527.5|6529.5|6524.5|6535.5|6530.5|6523|6518|42
1589539800000|2020-05-15 10:50:00|6529|6524|6515.5|6510.5|6530.5|6525.5|6514|6509|33
1589540100000|2020-05-15 10:55:00|6516|6511|6503|6498|6517.5|6512.5|6501|6496|47
1589540400000|2020-05-15 11:00:00|6505|6500|6496|6491|6506.5|6501.5|6487|6482|157
1589540700000|2020-05-15 11:05:00|6496.5|6491.5|6494.5|6489.5|6504.5|6499.5|6493.5|6488.5|101
1589541000000|2020-05-15 11:10:00|6495|6490|6521.5|6516.5|6522.5|6517.5|6492|6487|114
1589541300000|2020-05-15 11:15:00|6522|6517|6515.5|6510.5|6524.5|6519.5|6514|6509|29
1589541600000|2020-05-15 11:20:00|6516|6511|6526.5|6521.5|6526.5|6521.5|6507.5|6502.5|135
1589541900000|2020-05-15 11:25:00|6526|6521|6522.5|6517.5|6528.5|6523.5|6519.5|6514.5|32
1589542200000|2020-05-15 11:30:00|6522|6517|6514|6509|6523|6518|6512.5|6507.5|49
1589542500000|2020-05-15 11:35:00|6513.5|6508.5|6508.5|6503.5|6518|6513|6508.5|6503.5|37
1589542800000|2020-05-15 11:40:00|6506.4|6501.4|6504.4|6499.4|6509.4|6504.4|6499.4|6494.4|73
1589543100000|2020-05-15 11:45:00|6504.9|6499.9|6508.4|6503.4|6512.9|6507.9|6504.4|6499.4|31
1589543400000|2020-05-15 11:50:00|6507.4|6502.4|6511.4|6506.4|6517.9|6512.9|6506.4|6501.4|37
1589543700000|2020-05-15 11:55:00|6511.9|6506.9|6506.4|6501.4|6513.4|6508.4|6499.9|6494.9|37
1589544000000|2020-05-15 12:00:00|6505.9|6500.9|6496.4|6491.4|6509.4|6504.4|6496.4|6491.4|45
1589544300000|2020-05-15 12:05:00|6495.9|6490.9|6515.4|6510.4|6518.4|6513.4|6495.4|6490.4|63
1589544600000|2020-05-15 12:10:00|6514.9|6509.9|6520.9|6515.9|6523.4|6518.4|6511.9|6506.9|41
1589544900000|2020-05-15 12:15:00|6520.4|6515.4|6522.9|6517.9|6525.9|6520.9|6517.4|6512.4|26
1589545200000|2020-05-15 12:20:00|6523.4|6518.4|6522.4|6517.4|6526.9|6521.9|6518.4|6513.4|19
1589545500000|2020-05-15 12:25:00|6521.9|6516.9|6518.9|6513.9|6521.9|6516.9|6516.4|6511.4|43
1589545800000|2020-05-15 12:30:00|6515.4|6510.4|6499.4|6494.4|6515.9|6510.9|6499.4|6494.4|45
1589546100000|2020-05-15 12:35:00|6498.9|6493.9|6505.9|6500.9|6506.4|6501.4|6493.4|6488.4|33
1589546400000|2020-05-15 12:40:00|6505.4|6500.4|6501.4|6496.4|6511.9|6506.9|6497.4|6492.4|51
1589546700000|2020-05-15 12:45:00|6501.9|6496.9|6505.4|6500.4|6508.9|6503.9|6501.4|6496.4|32
1589547000000|2020-05-15 12:50:00|6504.9|6499.9|6520.9|6515.9|6520.9|6515.9|6501.9|6496.9|34
1589547300000|2020-05-15 12:55:00|6520.4|6515.4|6520.4|6515.4|6524.4|6519.4|6519.4|6514.4|32
1589547600000|2020-05-15 13:00:00|6522.9|6517.9|6509.4|6504.4|6524.9|6519.9|6509.4|6504.4|34
1589547900000|2020-05-15 13:05:00|6509.9|6504.9|6510.4|6505.4|6517.9|6512.9|6507.9|6502.9|46
1589548200000|2020-05-15 13:10:00|6509.9|6504.9|6512.9|6507.9|6514.9|6509.9|6508.4|6503.4|23
1589548500000|2020-05-15 13:15:00|6511.9|6506.9|6521.4|6516.4|6523.9|6518.9|6511.4|6506.4|15
1589548800000|2020-05-15 13:20:00|6521.9|6516.9|6527.4|6522.4|6530.9|6525.9|6521.4|6516.4|31
1589549100000|2020-05-15 13:25:00|6527.9|6522.9|6513.4|6508.4|6529.4|6524.4|6510.4|6505.4|42
1589549400000|2020-05-15 13:30:00|6513.9|6508.9|6500.4|6495.4|6526.4|6521.4|6499.4|6494.4|118
1589549700000|2020-05-15 13:35:00|6500.9|6495.9|6515.9|6510.9|6515.9|6510.9|6491.4|6486.4|137
1589550000000|2020-05-15 13:40:00|6515.4|6510.4|6525.9|6520.9|6527.9|6522.9|6510.9|6505.9|108
1589550300000|2020-05-15 13:45:00|6526.4|6521.4|6522.9|6517.9|6528.4|6523.4|6519.4|6514.4|69
1589550600000|2020-05-15 13:50:00|6523.4|6518.4|6533.4|6528.4|6535.4|6530.4|6521.9|6516.9|55
1589550900000|2020-05-15 13:55:00|6532.9|6527.9|6527.9|6522.9|6534.9|6529.9|6526.4|6521.4|44
1589551200000|2020-05-15 14:00:00|6528.4|6523.4|6509.9|6504.9|6529.9|6524.9|6509.9|6504.9|102
1589551500000|2020-05-15 14:05:00|6510.4|6505.4|6517.4|6512.4|6519.4|6514.4|6508.9|6503.9|48
1589551800000|2020-05-15 14:10:00|6516.6|6511.6|6528.6|6523.6|6530.6|6525.6|6512.1|6507.1|77
1589552100000|2020-05-15 14:15:00|6529.1|6524.1|6523.1|6518.1|6536.1|6531.1|6523.1|6518.1|148
1589552400000|2020-05-15 14:20:00|6524.1|6519.1|6512.1|6507.1|6532.1|6527.1|6512.1|6507.1|104
1589552700000|2020-05-15 14:25:00|6511.6|6506.6|6516.6|6511.6|6523.1|6518.1|6511.6|6506.6|157
1589553000000|2020-05-15 14:30:00|6515.6|6510.6|6505.6|6500.6|6515.6|6510.6|6505.6|6500.6|100
1589553300000|2020-05-15 14:35:00|6504.1|6499.1|6507.6|6502.6|6512.6|6507.6|6497.1|6492.1|272
1589553600000|2020-05-15 14:40:00|6508.1|6503.1|6505.1|6500.1|6512.1|6507.1|6501.1|6496.1|164
1589553900000|2020-05-15 14:45:00|6504.1|6499.1|6502.6|6497.6|6508.1|6503.1|6498.1|6493.1|93
1589554200000|2020-05-15 14:50:00|6502.1|6497.1|6478.6|6473.6|6502.1|6497.1|6478.6|6473.6|143
1589554500000|2020-05-15 14:55:00|6479.1|6474.1|6485.6|6480.6|6491.1|6486.1|6475.1|6470.1|161
1589554800000|2020-05-15 15:00:00|6486.1|6481.1|6474.6|6469.6|6486.1|6481.1|6468.1|6463.1|197
1589555100000|2020-05-15 15:05:00|6474.1|6469.1|6475.1|6470.1|6477.1|6472.1|6471.1|6466.1|138
1589555400000|2020-05-15 15:10:00|6474.6|6469.6|6470.1|6465.1|6475.1|6470.1|6467.1|6462.1|100
1589555700000|2020-05-15 15:15:00|6469.6|6464.6|6475.6|6470.6|6476.1|6471.1|6466.6|6461.6|198
1589556000000|2020-05-15 15:20:00|6476.1|6471.1|6485.1|6480.1|6487.6|6482.6|6472.6|6467.6|142
1589556300000|2020-05-15 15:25:00|6484.6|6479.6|6486.6|6481.6|6492.6|6487.6|6481.1|6476.1|222
1589556600000|2020-05-15 15:30:00|6488.1|6480.1|6482.1|6474.1|6505.1|6496.1|6479.1|6472.1|776
1589556900000|2020-05-15 15:35:00|6480.1|6473.1|6476.1|6468.1|6488.1|6480.1|6475.1|6468.1|397
1589557200000|2020-05-15 15:40:00|6478.1|6470.1|6475.1|6467.1|6478.1|6470.1|6466.1|6458.1|154
1589557500000|2020-05-15 15:45:00|6474.1|6466.1|6470.1|6460.1|6481.1|6472.1|6470.1|6460.1|86
1589557800000|2020-05-15 15:50:00|6471.1|6461.1|6479.1|6470.1|6479.1|6470.1|6471.1|6461.1|3
1589558100000|2020-05-15 15:55:00|6480.1|6471.1|6489.1|6480.1|6489.1|6481.1|6480.1|6470.1|46
1589558400000|2020-05-15 16:00:00|6488.1|6479.1|6488.1|6479.1|6489.1|6481.1|6485.1|6477.1|12
1589558700000|2020-05-15 16:05:00|6487.1|6480.1|6489.1|6481.1|6489.1|6482.1|6485.1|6477.1|17
1589559000000|2020-05-15 16:10:00|6488.1|6479.1|6485.1|6476.1|6489.1|6480.1|6484.1|6476.1|5
1589559300000|2020-05-15 16:15:00|6484.1|6475.1|6488.1|6480.1|6488.1|6480.1|6479.1|6471.1|20
1589559600000|2020-05-15 16:20:00|6489.1|6481.1|6494.1|6487.1|6496.1|6488.1|6489.1|6481.1|36
1589559900000|2020-05-15 16:25:00|6495.1|6486.1|6494.1|6486.1|6503.1|6495.1|6493.1|6484.1|19
1589560200000|2020-05-15 16:30:00|6493.1|6487.1|6494.1|6487.1|6494.1|6487.1|6491.1|6483.1|7
1589560500000|2020-05-15 16:35:00|6495.1|6486.1|6492.1|6484.1|6495.1|6488.1|6491.1|6482.1|13
1589560800000|2020-05-15 16:40:00|6491.1|6483.1|6493.1|6485.1|6499.1|6491.1|6491.1|6483.1|25
1589561100000|2020-05-15 16:45:00|6494.1|6486.1|6494.1|6485.1|6495.1|6487.1|6489.1|6481.1|7
1589561400000|2020-05-15 16:50:00|6492.1|6484.1|6499.1|6491.1|6504.1|6497.1|6492.1|6484.1|66
1589561700000|2020-05-15 16:55:00|6498.1|6490.1|6500.1|6491.1|6501.1|6492.1|6491.1|6483.1|4
1589562000000|2020-05-15 17:00:00|6502.1|6490.1|6500.1|6490.1|6506.1|6499.1|6499.1|6490.1|6
1589562300000|2020-05-15 17:05:00|6499.1|6489.1|6498.1|6487.1|6500.1|6491.1|6495.1|6484.1|1
1589562600000|2020-05-15 17:10:00|6496.1|6488.1|6506.1|6496.1|6506.1|6496.1|6496.1|6488.1|1
1589562900000|2020-05-15 17:15:00|6505.1|6495.1|6506.1|6495.1|6506.1|6496.1|6503.1|6495.1|2
1589563200000|2020-05-15 17:20:00|6505.1|6496.1|6504.1|6495.1|6506.1|6496.1|6503.1|6495.1|1
1589563500000|2020-05-15 17:25:00|6503.1|6496.1|6502.1|6492.1|6505.1|6496.1|6500.1|6490.1|2
1589563800000|2020-05-15 17:30:00|6501.1|6491.1|6500.1|6490.1|6502.1|6491.1|6496.1|6487.1|7
1589564100000|2020-05-15 17:35:00|6501.1|6489.1|6502.1|6490.1|6502.1|6494.1|6495.1|6489.1|6
1589564400000|2020-05-15 17:40:00|6501.1|6491.1|6496.1|6486.1|6502.1|6492.1|6496.1|6485.1|2
1589564700000|2020-05-15 17:45:00|6495.1|6485.1|6488.1|6480.1|6498.1|6488.1|6486.1|6478.1|13
1589565000000|2020-05-15 17:50:00|6491.1|6481.1|6496.1|6487.1|6497.1|6487.1|6488.1|6479.1|12
1589565300000|2020-05-15 17:55:00|6495.1|6490.1|6498.7|6486.7|6498.7|6490.1|6492.1|6484.1|17
1589565600000|2020-05-15 18:00:00|6498.8|6486.8|6510.8|6498.8|6511.2|6499.2|6498.6|6486.6|0
1589565900000|2020-05-15 18:05:00|6510.7|6498.7|6504.1|6492.1|6510.8|6498.8|6504.1|6492.1|0
1589566200000|2020-05-15 18:10:00|6504.2|6492.2|6501.8|6489.8|6506.3|6494.3|6501.7|6489.7|0
1589566500000|2020-05-15 18:15:00|6501.9|6489.9|6506.5|6494.5|6509|6497|6501.9|6489.9|0
1589566800000|2020-05-15 18:20:00|6506.6|6494.6|6509.3|6497.3|6514.1|6502.1|6504.5|6492.5|0
1589567100000|2020-05-15 18:25:00|6509.2|6497.2|6511.4|6499.4|6513.7|6501.7|6506.9|6494.9|0
1589567400000|2020-05-15 18:30:00|6511.5|6499.5|6503.7|6491.7|6513.7|6501.7|6501.4|6489.4|0
1589567700000|2020-05-15 18:35:00|6503.6|6491.6|6496.3|6484.3|6503.9|6491.9|6491.4|6479.4|0
1589568000000|2020-05-15 18:40:00|6496.2|6484.2|6494|6482|6498.8|6486.8|6491.7|6479.7|0
1589568300000|2020-05-15 18:45:00|6491.9|6479.9|6496.8|6484.8|6499.2|6487.2|6491.7|6479.7|0
1589568600000|2020-05-15 18:50:00|6496.7|6484.7|6501.3|6489.3|6503.6|6491.6|6496.7|6484.7|0
1589568900000|2020-05-15 18:55:00|6501.4|6489.4|6489.7|6477.7|6501.6|6489.6|6487.4|6475.4|0
1589569200000|2020-05-15 19:00:00|6490.7|6478.7|6499.6|6487.6|6502.2|6490.2|6485|6473|0
1589569500000|2020-05-15 19:05:00|6499.7|6487.7|6501.9|6489.9|6503.4|6491.4|6497.2|6485.2|0
1589569800000|2020-05-15 19:10:00|6501.8|6489.8|6499.5|6487.5|6502|6490|6494.8|6482.8|0
1589570100000|2020-05-15 19:15:00|6499.4|6487.4|6497.6|6485.6|6501.1|6489.1|6492.7|6480.7|0
1589570400000|2020-05-15 19:20:00|6497.7|6485.7|6497.8|6485.8|6502.7|6490.7|6495.2|6483.2|0
1589570700000|2020-05-15 19:25:00|6497.7|6485.7|6502.2|6490.2|6505.1|6493.1|6497.6|6485.6|0
1589571000000|2020-05-15 19:30:00|6500.2|6488.2|6504.5|6492.5|6507.3|6495.3|6500.2|6488.2|0
1589571300000|2020-05-15 19:35:00|6504.4|6492.4|6492.7|6480.7|6506.8|6494.8|6492.2|6480.2|0
1589571600000|2020-05-15 19:40:00|6493.7|6481.7|6492.7|6480.7|6494.8|6482.8|6487.7|6475.7|0
1589571900000|2020-05-15 19:45:00|6492.6|6480.6|6510.8|6498.8|6510.8|6498.8|6492.6|6480.6|0
1589572200000|2020-05-15 19:50:00|6510.2|6498.2|6514.8|6502.8|6515.1|6503.1|6503.6|6491.6|0
1589572500000|2020-05-15 19:55:00|6514.7|6502.7|6516.4|6504.4|6525.4|6513.4|6512.4|6500.4|0
1589572800000|2020-05-15 20:00:00|6517.4|6505.4|6505.7|6493.7|6521.5|6509.5|6504.5|6492.5|0
1589573100000|2020-05-15 20:05:00|6505.9|6493.9|6503.5|6491.5|6509.2|6497.2|6500.5|6488.5|0
1589573400000|2020-05-15 20:10:00|6503.4|6491.4|6494.6|6482.6|6503.5|6491.5|6492.8|6480.8|0
1589573700000|2020-05-15 20:15:00|6494.7|6482.7|6498.5|6486.5|6498.5|6486.5|6493.8|6481.8|0
1589574000000|2020-05-15 20:20:00|6498|6486|6496.1|6484.1|6498.7|6486.7|6496.1|6484.1|0
1589574300000|2020-05-15 20:25:00|6495.9|6483.9|6497.4|6485.4|6497.4|6485.4|6495.5|6483.5|0
1589574600000|2020-05-15 20:30:00|6497.5|6485.5|6504.8|6492.8|6508.5|6496.5|6496.7|6484.7|0
1589574900000|2020-05-15 20:35:00|6504.3|6492.3|6509.8|6497.8|6509.8|6497.8|6503.9|6491.9|0
1589575200000|2020-05-15 20:40:00|6509.3|6497.3|6504.7|6492.7|6510.3|6498.3|6501.7|6489.7|0
1589575500000|2020-05-15 20:45:00|6505.2|6493.2|6508.9|6496.9|6509.8|6497.8|6503.3|6491.3|0
1589575800000|2020-05-15 20:50:00|6508.8|6496.8|6509.8|6497.8|6510.7|6498.7|6507.3|6495.3|0
1589576100000|2020-05-15 20:55:00|6509.9|6497.9|6512.4|6500.4|6513.3|6501.3|6509.3|6497.3|0
1589752800000|2020-05-17 22:00:00|6511.5|6499.5|6501|6489|6513.5|6501.5|6499.2|6487.2|0
1589753100000|2020-05-17 22:05:00|6501.3|6489.3|6506.1|6494.1|6508.9|6496.9|6499.2|6487.2|0
1589753400000|2020-05-17 22:10:00|6505.9|6493.9|6506.2|6494.2|6508.1|6496.1|6502.9|6490.9|0
1589753700000|2020-05-17 22:15:00|6506.1|6494.1|6504.6|6492.6|6506.2|6494.2|6500.6|6488.6|0
1589754000000|2020-05-17 22:20:00|6504.5|6492.5|6511.6|6499.6|6511.6|6499.6|6504.1|6492.1|0
1589754300000|2020-05-17 22:25:00|6512.2|6500.2|6512.2|6500.2|6514.6|6502.6|6509.7|6497.7|0
1589754600000|2020-05-17 22:30:00|6512.3|6500.3|6508.5|6496.5|6513.2|6501.2|6506|6494|0
1589754900000|2020-05-17 22:35:00|6508.6|6496.6|6513.2|6501.2|6514.1|6502.1|6508.5|6496.5|0
1589755200000|2020-05-17 22:40:00|6513.1|6501.1|6515.8|6503.8|6517.4|6505.4|6512.9|6500.9|0
1589755500000|2020-05-17 22:45:00|6516.3|6504.3|6535.4|6523.4|6535.4|6523.4|6516.3|6504.3|0
1589755800000|2020-05-17 22:50:00|6535.3|6523.3|6538.4|6526.4|6546|6534|6531.4|6519.4|0
1589756100000|2020-05-17 22:55:00|6538.6|6526.6|6537.9|6525.9|6544.9|6532.9|6535.8|6523.8|0
1589756400000|2020-05-17 23:00:00|6538.4|6526.4|6545.6|6533.6|6548.2|6536.2|6536.3|6524.3|0
1589756700000|2020-05-17 23:05:00|6545.7|6533.7|6543.5|6531.5|6546.6|6534.6|6539.6|6527.6|0
1589757000000|2020-05-17 23:10:00|6543.6|6531.6|6540.1|6528.1|6544|6532|6538.7|6526.7|0
1589757300000|2020-05-17 23:15:00|6540|6528|6545.2|6533.2|6546.1|6534.1|6537.5|6525.5|0
1589757600000|2020-05-17 23:20:00|6544.7|6532.7|6550|6538|6551.7|6539.7|6542.6|6530.6|0
1589757900000|2020-05-17 23:25:00|6550.1|6538.1|6547|6535|6551.2|6539.2|6546.3|6534.3|0
1589758200000|2020-05-17 23:30:00|6547.5|6535.5|6544.4|6532.4|6547.5|6535.5|6539.5|6527.5|0
1589758500000|2020-05-17 23:35:00|6544.5|6532.5|6540.5|6528.5|6545.1|6533.1|6540.2|6528.2|0
1589758800000|2020-05-17 23:40:00|6540.6|6528.6|6542|6530|6545.2|6533.2|6540.6|6528.6|0
1589759100000|2020-05-17 23:45:00|6541.9|6529.9|6543.1|6531.1|6546.6|6534.6|6539.6|6527.6|0
1589759400000|2020-05-17 23:50:00|6543.2|6531.2|6545.8|6533.8|6548.7|6536.7|6543.2|6531.2|0
1589759700000|2020-05-17 23:55:00|6546|6534|6541.1|6529.1|6546.3|6534.3|6541.1|6529.1|0
1589760000000|2020-05-18 00:00:00|6541.7|6529.7|6536.6|6524.6|6543.1|6531.1|6535|6523|0
1589760300000|2020-05-18 00:05:00|6536.1|6524.1|6539.2|6527.2|6540.8|6528.8|6535|6523|0
1589760600000|2020-05-18 00:10:00|6539.1|6527.1|6537.6|6525.6|6540.6|6528.6|6535|6523|0
1589760900000|2020-05-18 00:15:00|6537.5|6525.5|6560.4|6548.4|6560.5|6548.5|6535.9|6523.9|0
1589761200000|2020-05-18 00:20:00|6560.3|6548.3|6562.4|6550.4|6564.8|6552.8|6558.2|6546.2|0
1589761500000|2020-05-18 00:25:00|6561.5|6549.5|6561.8|6549.8|6566.4|6554.4|6560.2|6548.2|0
1589761800000|2020-05-18 00:30:00|6561.7|6549.7|6561.8|6549.8|6564.1|6552.1|6559.4|6547.4|0
1589762100000|2020-05-18 00:35:00|6561.9|6549.9|6559.5|6547.5|6562.9|6550.9|6559.4|6547.4|0
1589762400000|2020-05-18 00:40:00|6559.4|6547.4|6559.5|6547.5|6561.8|6549.8|6559.4|6547.4|0
1589762700000|2020-05-18 00:45:00|6559.6|6547.6|6559.4|6547.4|6559.6|6547.6|6557.3|6545.3|0
1589763000000|2020-05-18 00:50:00|6559.3|6547.3|6557|6545|6561.6|6549.6|6557|6545|0
1589763300000|2020-05-18 00:55:00|6557.1|6545.1|6557|6545|6561.6|6549.6|6554.8|6542.8|0
1589763600000|2020-05-18 01:00:00|6557.1|6545.1|6561.6|6549.6|6561.6|6549.6|6557|6545|0
1589763900000|2020-05-18 01:05:00|6561.4|6549.4|6559.1|6547.1|6561.5|6549.5|6559.1|6547.1|0
1589764200000|2020-05-18 01:10:00|6560|6548|6561.4|6549.4|6561.5|6549.5|6559.1|6547.1|0
1589764500000|2020-05-18 01:15:00|6561.4|6549.4|6563.7|6551.7|6563.9|6551.9|6561.4|6549.4|0
1589764800000|2020-05-18 01:20:00|6563.8|6551.8|6561.4|6549.4|6566.1|6554.1|6561.3|6549.3|0
1589765100000|2020-05-18 01:25:00|6561.5|6549.5|6565.7|6553.7|6565.8|6553.8|6561.4|6549.4|0
1589765400000|2020-05-18 01:30:00|6565.8|6553.8|6565.6|6553.6|6565.8|6553.8|6564.5|6552.5|0
1589765700000|2020-05-18 01:35:00|6565.5|6553.5|6565.8|6553.8|6565.8|6553.8|6561.1|6549.1|0
1589766000000|2020-05-18 01:40:00|6565.7|6553.7|6568.1|6556.1|6571.5|6559.5|6565.7|6553.7|0
1589766300000|2020-05-18 01:45:00|6568.2|6556.2|6570.2|6558.2|6574.8|6562.8|6568|6556|0
1589766600000|2020-05-18 01:50:00|6570.3|6558.3|6570.2|6558.2|6572.5|6560.5|6565.7|6553.7|0
1589766900000|2020-05-18 01:55:00|6570.3|6558.3|6574.6|6562.6|6577|6565|6570.3|6558.3|0
1589767200000|2020-05-18 02:00:00|6574.7|6562.7|6576.9|6564.9|6579.2|6567.2|6574.6|6562.6|0
1589767500000|2020-05-18 02:05:00|6577.7|6565.7|6574.6|6562.6|6581.4|6569.4|6574.6|6562.6|0
1589767800000|2020-05-18 02:10:00|6574.7|6562.7|6584.1|6572.1|6584.2|6572.2|6574.7|6562.7|0
1589768100000|2020-05-18 02:15:00|6584.9|6572.9|6588.7|6576.7|6590.9|6578.9|6584.9|6572.9|0
1589768400000|2020-05-18 02:20:00|6588.6|6576.6|6588.5|6576.5|6590.9|6578.9|6586.3|6574.3|0
1589768700000|2020-05-18 02:25:00|6588.6|6576.6|6597.9|6585.9|6601.9|6589.9|6588.4|6576.4|0
1589769000000|2020-05-18 02:30:00|6598.8|6586.8|6597.7|6585.7|6600.1|6588.1|6597.6|6585.6|0
1589769300000|2020-05-18 02:35:00|6597.6|6585.6|6593.4|6581.4|6597.7|6585.7|6593.3|6581.3|0
1589769600000|2020-05-18 02:40:00|6594.2|6582.2|6598|6586|6598|6586|6593.3|6581.3|0
1589769900000|2020-05-18 02:45:00|6597.9|6585.9|6593.4|6581.4|6598|6586|6591.1|6579.1|0
1589770200000|2020-05-18 02:50:00|6593.5|6581.5|6595.6|6583.6|6595.7|6583.7|6593.4|6581.4|0
1589770500000|2020-05-18 02:55:00|6595.7|6583.7|6595.7|6583.7|6597.9|6585.9|6593.3|6581.3|0
1589770800000|2020-05-18 03:00:00|6595.8|6583.8|6595.7|6583.7|6595.8|6583.8|6593.4|6581.4|0
1589771100000|2020-05-18 03:05:00|6595.6|6583.6|6593.5|6581.5|6598.1|6586.1|6593.4|6581.4|0
1589771400000|2020-05-18 03:10:00|6594|6582|6595.3|6583.3|6595.8|6583.8|6593.5|6581.5|0
1589771700000|2020-05-18 03:15:00|6595.4|6583.4|6597.8|6585.8|6600.2|6588.2|6595.3|6583.3|0
1589772000000|2020-05-18 03:20:00|6598.2|6586.2|6598.1|6586.1|6602.3|6590.3|6597.7|6585.7|0
1589772300000|2020-05-18 03:25:00|6598.2|6586.2|6598.1|6586.1|6600.5|6588.5|6598.1|6586.1|0
1589772600000|2020-05-18 03:30:00|6598|6586|6600.3|6588.3|6602.6|6590.6|6595.8|6583.8|0
1589772900000|2020-05-18 03:35:00|6600.2|6588.2|6600.2|6588.2|6600.3|6588.3|6598|6586|0
1589773200000|2020-05-18 03:40:00|6600.3|6588.3|6600.3|6588.3|6600.3|6588.3|6598|6586|0
1589773500000|2020-05-18 03:45:00|6600.2|6588.2|6602.3|6590.3|6602.4|6590.4|6600.1|6588.1|0
1589773800000|2020-05-18 03:50:00|6602.4|6590.4|6602.4|6590.4|6602.4|6590.4|6600.1|6588.1|0
1589774100000|2020-05-18 03:55:00|6602.3|6590.3|6602.2|6590.2|6602.4|6590.4|6600|6588|0
1589774400000|2020-05-18 04:00:00|6602.1|6590.1|6602.2|6590.2|6602.3|6590.3|6599.9|6587.9|0
1589774700000|2020-05-18 04:05:00|6602.1|6590.1|6602|6590|6602.2|6590.2|6599.8|6587.8|0
1589775000000|2020-05-18 04:10:00|6602.1|6590.1|6599.7|6587.7|6602.1|6590.1|6599.7|6587.7|0
1589775300000|2020-05-18 04:15:00|6599.6|6587.6|6602.1|6590.1|6602.2|6590.2|6599.6|6587.6|0
1589775600000|2020-05-18 04:20:00|6602.2|6590.2|6602.3|6590.3|6602.4|6590.4|6602.2|6590.2|0
1589775900000|2020-05-18 04:25:00|6602.4|6590.4|6602.4|6590.4|6602.4|6590.4|6600.1|6588.1|0
1589776200000|2020-05-18 04:30:00|6602.3|6590.3|6602|6590|6604.8|6592.8|6602|6590|0
1589776500000|2020-05-18 04:35:00|6602.9|6590.9|6602|6590|6604.3|6592.3|6601.9|6589.9|0
1589776800000|2020-05-18 04:40:00|6601.1|6589.1|6601.9|6589.9|6602.1|6590.1|6599.7|6587.7|0
1589777100000|2020-05-18 04:45:00|6602|6590|6601.7|6589.7|6602|6590|6599.5|6587.5|0
1589777400000|2020-05-18 04:50:00|6600.9|6588.9|6599.5|6587.5|6600.9|6588.9|6599.5|6587.5|0
1589777700000|2020-05-18 04:55:00|6598.6|6586.6|6599.7|6587.7|6599.8|6587.8|6595|6583|0
1589778000000|2020-05-18 05:00:00|6598.8|6586.8|6599.7|6587.7|6599.8|6587.8|6597.4|6585.4|0
1589778300000|2020-05-18 05:05:00|6598.8|6586.8|6595.3|6583.3|6598.8|6586.8|6595.2|6583.2|0
1589778600000|2020-05-18 05:10:00|6595.2|6583.2|6590.5|6578.5|6595.2|6583.2|6588.2|6576.2|0
1589778900000|2020-05-18 05:15:00|6590.6|6578.6|6585.6|6573.6|6592.8|6580.8|6585.6|6573.6|0
1589779200000|2020-05-18 05:20:00|6585.5|6573.5|6587.8|6575.8|6590.1|6578.1|6585.5|6573.5|0
1589779500000|2020-05-18 05:25:00|6587.9|6575.9|6583.3|6571.3|6587.9|6575.9|6583.2|6571.2|0
1589779800000|2020-05-18 05:30:00|6583.2|6571.2|6583.3|6571.3|6583.4|6571.4|6583.2|6571.2|0
1589780100000|2020-05-18 05:35:00|6583.2|6571.2|6591|6579|6591|6579|6579.8|6567.8|0
1589780400000|2020-05-18 05:40:00|6591.8|6579.8|6584.4|6572.4|6593.2|6581.2|6584.3|6572.3|0
1589780700000|2020-05-18 05:45:00|6584.3|6572.3|6579.7|6567.7|6584.4|6572.4|6579.7|6567.7|0
1589781000000|2020-05-18 05:50:00|6577.5|6565.5|6577.6|6565.6|6582.1|6570.1|6576.5|6564.5|0
1589781300000|2020-05-18 05:55:00|6577.7|6565.7|6570.9|6558.9|6577.7|6565.7|6570.9|6558.9|0
1589781600000|2020-05-18 06:00:00|6571.6|6559.6|6566.6|6561.6|6579.1|6574.1|6564.1|6559.1|51
1589781900000|2020-05-18 06:05:00|6571.1|6566.1|6558.6|6553.6|6571.1|6566.1|6558.1|6553.1|10
1589782200000|2020-05-18 06:10:00|6559.1|6554.1|6563.1|6558.1|6566.6|6561.6|6554.6|6549.6|11
1589782500000|2020-05-18 06:15:00|6560.1|6555.1|6571.6|6566.6|6571.6|6566.6|6558.1|6553.1|9
1589782800000|2020-05-18 06:20:00|6571.1|6566.1|6575.6|6570.6|6579.6|6574.6|6569.1|6564.1|20
1589783100000|2020-05-18 06:25:00|6576.1|6571.1|6579.1|6574.1|6579.1|6574.1|6571.6|6566.6|8
1589783400000|2020-05-18 06:30:00|6580.6|6575.6|6578.1|6573.1|6584.1|6579.1|6574.6|6569.6|30
1589783700000|2020-05-18 06:35:00|6578.6|6573.6|6570.1|6565.1|6583.6|6578.6|6570.1|6565.1|4
1589784000000|2020-05-18 06:40:00|6570.6|6565.6|6576.6|6571.6|6579.1|6574.1|6570.1|6565.1|14
1589784300000|2020-05-18 06:45:00|6576.1|6571.1|6571.6|6566.6|6577.1|6572.1|6569.6|6564.6|0
1589784600000|2020-05-18 06:50:00|6571.1|6566.1|6574.6|6569.6|6577.6|6572.6|6571.1|6566.1|1
1589784900000|2020-05-18 06:55:00|6574.1|6569.1|6581.6|6576.6|6582.1|6577.1|6573.1|6568.1|20
1589785200000|2020-05-18 07:00:00|6580.1|6575.1|6576.1|6571.1|6585.1|6580.1|6557.6|6552.6|232
1589785500000|2020-05-18 07:05:00|6575.1|6570.1|6581.1|6576.1|6587.6|6582.6|6570.6|6565.6|272
1589785800000|2020-05-18 07:10:00|6580.6|6575.6|6580.6|6575.6|6582.1|6577.1|6572.6|6567.6|166
1589786100000|2020-05-18 07:15:00|6579.6|6574.6|6577.1|6572.1|6590.1|6585.1|6570.6|6565.6|68
1589786400000|2020-05-18 07:20:00|6577.6|6572.6|6586.6|6581.6|6588.1|6583.1|6577.6|6572.6|60
1589786700000|2020-05-18 07:25:00|6587.1|6582.1|6582.6|6577.6|6589.6|6584.6|6579.1|6574.1|160
1589787000000|2020-05-18 07:30:00|6581.6|6576.6|6588.1|6583.1|6593.1|6588.1|6580.6|6575.6|173
1589787300000|2020-05-18 07:35:00|6588.6|6583.6|6579.1|6574.1|6591.6|6586.6|6579.1|6574.1|62
1589787600000|2020-05-18 07:40:00|6581.7|6576.7|6591.2|6586.2|6591.2|6586.2|6580.7|6575.7|65
1589787900000|2020-05-18 07:45:00|6591.7|6586.7|6588.2|6583.2|6592.7|6587.7|6583.2|6578.2|37
1589788200000|2020-05-18 07:50:00|6588.7|6583.7|6594.7|6589.7|6595.2|6590.2|6588.7|6583.7|32
1589788500000|2020-05-18 07:55:00|6596.2|6591.2|6601.2|6596.2|6603.7|6598.7|6596.2|6591.2|35
1589788800000|2020-05-18 08:00:00|6601.7|6596.7|6618.2|6613.2|6618.2|6613.2|6600.2|6595.2|59
1589789100000|2020-05-18 08:05:00|6618.7|6613.7|6618.2|6613.2|6625.2|6620.2|6617.7|6612.7|53
1589789400000|2020-05-18 08:10:00|6618.7|6613.7|6604.2|6599.2|6619.2|6614.2|6604.2|6599.2|18
1589789700000|2020-05-18 08:15:00|6604.7|6599.7|6608.2|6603.2|6613.7|6608.7|6604.7|6599.7|46
1589790000000|2020-05-18 08:20:00|6608.7|6603.7|6609.2|6604.2|6612.2|6607.2|6604.2|6599.2|37
1589790300000|2020-05-18 08:25:00|6609.7|6604.7|6609.7|6604.7|6611.7|6606.7|6607.2|6602.2|27
1589790600000|2020-05-18 08:30:00|6610.2|6605.2|6605.2|6600.2|6613.7|6608.7|6604.2|6599.2|53
1589790900000|2020-05-18 08:35:00|6605.7|6600.7|6620.2|6615.2|6624.2|6619.2|6605.7|6600.7|61
1589791200000|2020-05-18 08:40:00|6620.7|6615.7|6608.2|6603.2|6623.7|6618.7|6606.7|6601.7|37
1589791500000|2020-05-18 08:45:00|6608.7|6603.7|6608.7|6603.7|6615.2|6610.2|6608.7|6603.7|20
1589791800000|2020-05-18 08:50:00|6609.2|6604.2|6601.2|6596.2|6609.7|6604.7|6601.2|6596.2|7
1589792100000|2020-05-18 08:55:00|6601.7|6596.7|6601.2|6596.2|6602.7|6597.7|6595.7|6590.7|45
1589792400000|2020-05-18 09:00:00|6601.7|6596.7|6597.2|6592.2|6606.7|6601.7|6596.7|6591.7|25
1589792700000|2020-05-18 09:05:00|6597.7|6592.7|6608.2|6603.2|6612.7|6607.7|6597.7|6592.7|57
1589793000000|2020-05-18 09:10:00|6607.7|6602.7|6603.7|6598.7|6611.2|6606.2|6603.7|6598.7|55
1589793300000|2020-05-18 09:15:00|6603.2|6598.2|6597.2|6592.2|6603.2|6598.2|6594.2|6589.2|20
1589793600000|2020-05-18 09:20:00|6597.7|6592.7|6598.2|6593.2|6600.7|6595.7|6596.2|6591.2|12
1589793900000|2020-05-18 09:25:00|6599.2|6594.2|6582.2|6577.2|6599.2|6594.2|6581.7|6576.7|39
1589794200000|2020-05-18 09:30:00|6583.2|6578.2|6580.7|6575.7|6583.7|6578.7|6577.2|6572.2|28
1589794500000|2020-05-18 09:35:00|6581.2|6576.2|6593.2|6588.2|6594.2|6589.2|6577.7|6572.7|55
1589794800000|2020-05-18 09:40:00|6593.7|6588.7|6589.7|6584.7|6594.2|6589.2|6587.2|6582.2|22
1589795100000|2020-05-18 09:45:00|6590.2|6585.2|6584.7|6579.7|6591.7|6586.7|6584.7|6579.7|45
1589795400000|2020-05-18 09:50:00|6584.2|6579.2|6584.7|6579.7|6585.2|6580.2|6580.7|6575.7|39
1589795700000|2020-05-18 09:55:00|6585.2|6580.2|6576.2|6571.2|6586.7|6581.7|6576.2|6571.2|20
1589796000000|2020-05-18 10:00:00|6576.7|6571.7|6571.7|6566.7|6579.2|6574.2|6571.7|6566.7|17
1589796300000|2020-05-18 10:05:00|6572.2|6567.2|6574.7|6569.7|6576.2|6571.2|6572.2|6567.2|14
1589796600000|2020-05-18 10:10:00|6575.7|6570.7|6584.2|6579.2|6585.7|6580.7|6575.7|6570.7|15
1589796900000|2020-05-18 10:15:00|6583.7|6578.7|6579.2|6574.2|6585.7|6580.7|6579.2|6574.2|26
1589797200000|2020-05-18 10:20:00|6579.7|6574.7|6586.2|6581.2|6586.7|6581.7|6578.2|6573.2|23
1589797500000|2020-05-18 10:25:00|6585.7|6580.7|6586.7|6581.7|6590.2|6585.2|6585.2|6580.2|12
1589797800000|2020-05-18 10:30:00|6586.2|6581.2|6584.2|6579.2|6586.7|6581.7|6577.7|6572.7|12
1589798100000|2020-05-18 10:35:00|6583.7|6578.7|6588.2|6583.2|6588.2|6583.2|6583.7|6578.7|7
1589798400000|2020-05-18 10:40:00|6588.7|6583.7|6583.7|6578.7|6590.2|6585.2|6582.7|6577.7|17
1589798700000|2020-05-18 10:45:00|6582.2|6577.2|6586.2|6581.2|6588.2|6583.2|6579.7|6574.7|29
1589799000000|2020-05-18 10:50:00|6585.7|6580.7|6588.7|6583.7|6589.2|6584.2|6584.2|6579.2|12
1589799300000|2020-05-18 10:55:00|6589.2|6584.2|6597.2|6592.2|6598.2|6593.2|6588.7|6583.7|9
1589799600000|2020-05-18 11:00:00|6600.2|6595.2|6593.2|6588.2|6600.2|6595.2|6591.7|6586.7|53
1589799900000|2020-05-18 11:05:00|6592.7|6587.7|6593.2|6588.2|6596.7|6591.7|6591.7|6586.7|32
1589800200000|2020-05-18 11:10:00|6593.7|6588.7|6600.7|6595.7|6601.2|6596.2|6593.7|6588.7|26
1589800500000|2020-05-18 11:15:00|6601.2|6596.2|6606.2|6601.2|6606.2|6601.2|6600.2|6595.2|10
1589800800000|2020-05-18 11:20:00|6605.7|6600.7|6603.7|6598.7|6606.7|6601.7|6603.7|6598.7|14
1589801100000|2020-05-18 11:25:00|6604.2|6599.2|6612.7|6607.7|6612.7|6607.7|6604.2|6599.2|34
1589801400000|2020-05-18 11:30:00|6613.2|6608.2|6609.2|6604.2|6617.7|6612.7|6606.7|6601.7|48
1589801700000|2020-05-18 11:35:00|6611.2|6606.2|6618.7|6613.7|6618.7|6613.7|6611.2|6606.2|39
1589802000000|2020-05-18 11:40:00|6619.3|6614.3|6629.3|6624.3|6633.3|6628.3|6618.3|6613.3|93
1589802300000|2020-05-18 11:45:00|6629.8|6624.8|6641.8|6636.8|6642.8|6637.8|6629.8|6624.8|52
1589802600000|2020-05-18 11:50:00|6641.3|6636.3|6639.3|6634.3|6644.8|6639.8|6637.3|6632.3|51
1589802900000|2020-05-18 11:55:00|6638.8|6633.8|6641.8|6636.8|6642.3|6637.3|6633.8|6628.8|22
1589803200000|2020-05-18 12:00:00|6642.3|6637.3|6645.8|6640.8|6647.3|6642.3|6641.3|6636.3|39
1589803500000|2020-05-18 12:05:00|6647.3|6642.3|6642.8|6637.8|6649.3|6644.3|6642.3|6637.3|23
1589803800000|2020-05-18 12:10:00|6643.3|6638.3|6655.3|6650.3|6655.3|6650.3|6643.3|6638.3|106
1589804100000|2020-05-18 12:15:00|6653.3|6648.3|6661.8|6656.8|6661.8|6656.8|6653.3|6648.3|38
1589804400000|2020-05-18 12:20:00|6661.3|6656.3|6663.8|6658.8|6664.3|6659.3|6658.8|6653.8|17
1589804700000|2020-05-18 12:25:00|6664.8|6659.8|6670.8|6665.8|6677.8|6672.8|6662.8|6657.8|162
1589805000000|2020-05-18 12:30:00|6671.3|6666.3|6668.8|6663.8|6675.3|6670.3|6668.8|6663.8|36
1589805300000|2020-05-18 12:35:00|6669.3|6664.3|6662.8|6657.8|6669.3|6664.3|6662.8|6657.8|45
1589805600000|2020-05-18 12:40:00|6663.3|6658.3|6663.3|6658.3|6665.3|6660.3|6662.3|6657.3|14
1589805900000|2020-05-18 12:45:00|6664.3|6659.3|6654.8|6649.8|6665.8|6660.8|6654.8|6649.8|31
1589806200000|2020-05-18 12:50:00|6654.3|6649.3|6660.8|6655.8|6662.8|6657.8|6653.3|6648.3|37
1589806500000|2020-05-18 12:55:00|6661.3|6656.3|6673.8|6668.8|6674.8|6669.8|6660.8|6655.8|33
1589806800000|2020-05-18 13:00:00|6674.3|6669.3|6670.8|6665.8|6676.8|6671.8|6669.3|6664.3|48
1589807100000|2020-05-18 13:05:00|6671.3|6666.3|6660.8|6655.8|6671.8|6666.8|6660.8|6655.8|38
1589807400000|2020-05-18 13:10:00|6660.3|6655.3|6669.8|6664.8|6670.8|6665.8|6658.8|6653.8|21
1589807700000|2020-05-18 13:15:00|6670.3|6665.3|6670.8|6665.8|6676.8|6671.8|6669.3|6664.3|34
1589808000000|2020-05-18 13:20:00|6671.3|6666.3|6676.8|6671.8|6676.8|6671.8|6668.3|6663.3|11
1589808300000|2020-05-18 13:25:00|6676.3|6671.3|6686.8|6681.8|6687.3|6682.3|6676.3|6671.3|30
1589808600000|2020-05-18 13:30:00|6687.3|6682.3|6691.8|6686.8|6702.3|6697.3|6685.3|6680.3|89
1589808900000|2020-05-18 13:35:00|6692.3|6687.3|6698.8|6693.8|6699.3|6694.3|6689.8|6684.8|46
1589809200000|2020-05-18 13:40:00|6698.3|6693.3|6698.8|6693.8|6706.8|6701.8|6696.8|6691.8|58
1589809500000|2020-05-18 13:45:00|6699.3|6694.3|6690.8|6685.8|6703.3|6698.3|6688.3|6683.3|150
1589809800000|2020-05-18 13:50:00|6691.3|6686.3|6679.8|6674.8|6693.8|6688.8|6677.8|6672.8|57
1589810100000|2020-05-18 13:55:00|6679.3|6674.3|6689.8|6684.8|6693.3|6688.3|6678.3|6673.3|45
1589810400000|2020-05-18 14:00:00|6690.3|6685.3|6683.8|6678.8|6692.3|6687.3|6674.8|6669.8|60
1589810700000|2020-05-18 14:05:00|6681.8|6676.8|6685.8|6680.8|6688.3|6683.3|6676.8|6671.8|87
1589811000000|2020-05-18 14:10:00|6687.7|6682.7|6681.2|6676.2|6688.2|6683.2|6678.7|6673.7|62
1589811300000|2020-05-18 14:15:00|6680.7|6675.7|6703.7|6698.7|6703.7|6698.7|6678.7|6673.7|89
1589811600000|2020-05-18 14:20:00|6706.2|6701.2|6695.7|6690.7|6710.2|6705.2|6694.7|6689.7|87
1589811900000|2020-05-18 14:25:00|6696.2|6691.2|6696.7|6691.7|6704.2|6699.2|6696.2|6691.2|40
1589812200000|2020-05-18 14:30:00|6697.7|6692.7|6708.7|6703.7|6710.2|6705.2|6697.7|6692.7|39
1589812500000|2020-05-18 14:35:00|6709.2|6704.2|6715.7|6710.7|6717.7|6712.7|6704.7|6699.7|34
1589812800000|2020-05-18 14:40:00|6716.2|6711.2|6717.2|6712.2|6720.2|6715.2|6715.2|6710.2|42
1589813100000|2020-05-18 14:45:00|6716.2|6711.2|6721.2|6716.2|6723.7|6718.7|6716.2|6711.2|63
1589813400000|2020-05-18 14:50:00|6723.2|6718.2|6719.2|6714.2|6725.2|6720.2|6717.2|6712.2|48
1589813700000|2020-05-18 14:55:00|6721.2|6716.2|6724.2|6719.2|6726.7|6721.7|6720.2|6715.2|42
1589814000000|2020-05-18 15:00:00|6724.7|6719.7|6721.7|6716.7|6728.2|6723.2|6720.7|6715.7|50
1589814300000|2020-05-18 15:05:00|6722.7|6717.7|6730.7|6725.7|6733.7|6728.7|6722.2|6717.2|308
1589814600000|2020-05-18 15:10:00|6731.7|6726.7|6743.2|6738.2|6743.2|6738.2|6729.2|6724.2|123
1589814900000|2020-05-18 15:15:00|6743.7|6738.7|6761.2|6756.2|6761.2|6756.2|6740.2|6735.2|153
1589815200000|2020-05-18 15:20:00|6762.2|6757.2|6779.2|6774.2|6782.7|6777.7|6758.7|6753.7|219
1589815500000|2020-05-18 15:25:00|6778.7|6773.7|6773.7|6768.7|6794.2|6789.2|6773.7|6768.7|412
1589815800000|2020-05-18 15:30:00|6775.2|6767.2|6792.2|6783.2|6793.2|6784.2|6765.2|6756.2|879
1589816100000|2020-05-18 15:35:00|6789.2|6781.2|6773.2|6763.2|6790.2|6782.2|6767.2|6759.2|326
1589816400000|2020-05-18 15:40:00|6772.2|6764.2|6783.2|6775.2|6784.2|6777.2|6772.2|6764.2|83
1589816700000|2020-05-18 15:45:00|6782.2|6774.2|6778.2|6770.2|6783.2|6775.2|6777.2|6770.2|21
1589817000000|2020-05-18 15:50:00|6777.2|6769.2|6773.2|6764.2|6778.2|6770.2|6771.2|6762.2|25
1589817300000|2020-05-18 15:55:00|6774.2|6766.2|6779.2|6770.2|6782.2|6774.2|6774.2|6766.2|2
1589817600000|2020-05-18 16:00:00|6778.2|6771.2|6781.2|6772.2|6787.2|6779.2|6774.2|6767.2|32
1589817900000|2020-05-18 16:05:00|6780.2|6771.2|6784.2|6776.2|6788.2|6779.2|6780.2|6771.2|3
1589818200000|2020-05-18 16:10:00|6785.2|6775.2|6776.2|6768.2|6785.2|6777.2|6774.2|6766.2|7
1589818500000|2020-05-18 16:15:00|6777.2|6769.2|6778.2|6769.2|6782.2|6774.2|6773.2|6767.2|16
1589818800000|2020-05-18 16:20:00|6779.2|6770.2|6781.2|6773.2|6783.2|6775.2|6775.2|6767.2|68
1589819100000|2020-05-18 16:25:00|6780.2|6772.2|6777.2|6769.2|6781.2|6772.2|6774.2|6768.2|11
1589819400000|2020-05-18 16:30:00|6775.2|6767.2|6769.2|6762.2|6776.2|6767.2|6768.2|6760.2|53
1589819700000|2020-05-18 16:35:00|6770.2|6765.2|6772.2|6763.2|6774.2|6765.2|6770.2|6762.2|3
1589820000000|2020-05-18 16:40:00|6773.2|6764.2|6766.2|6757.2|6773.2|6764.2|6763.2|6754.2|3
1589820300000|2020-05-18 16:45:00|6767.2|6758.2|6767.2|6759.2|6767.2|6759.2|6760.2|6753.2|2760
1589820600000|2020-05-18 16:50:00|6769.2|6760.2|6769.2|6760.2|6770.2|6761.2|6766.2|6758.2|2
1589820900000|2020-05-18 16:55:00|6770.2|6762.2|6775.2|6766.2|6778.2|6768.2|6770.2|6762.2|10
1589821200000|2020-05-18 17:00:00|6774.2|6765.2|6779.2|6769.2|6782.2|6773.2|6774.2|6765.2|10
1589821500000|2020-05-18 17:05:00|6781.2|6770.2|6782.2|6773.2|6785.2|6775.2|6781.2|6770.2|19
1589821800000|2020-05-18 17:10:00|6787.2|6774.2|6787.2|6781.2|6787.2|6781.2|6785.2|6773.2|9
1589822100000|2020-05-18 17:15:00|6789.2|6779.2|6795.2|6787.2|6796.2|6787.2|6786.2|6778.2|38
1589822400000|2020-05-18 17:20:00|6796.2|6788.2|6795.2|6787.2|6799.2|6791.2|6793.2|6787.2|13
1589822700000|2020-05-18 17:25:00|6797.2|6788.2|6800.2|6791.2|6802.2|6792.2|6792.2|6785.2|57
1589823000000|2020-05-18 17:30:00|6799.2|6790.2|6797.2|6787.2|6800.2|6791.2|6796.2|6787.2|0
1589823300000|2020-05-18 17:35:00|6798.2|6788.2|6796.2|6787.2|6798.2|6789.2|6794.2|6787.2|1
1589823600000|2020-05-18 17:40:00|6795.2|6788.2|6800.2|6790.2|6802.2|6793.2|6795.2|6787.2|17
1589823900000|2020-05-18 17:45:00|6799.2|6789.2|6808.2|6798.2|6813.2|6802.2|6799.2|6789.2|27
1589824200000|2020-05-18 17:50:00|6809.2|6799.2|6808.2|6799.2|6809.2|6799.2|6802.2|6792.2|19
1589824500000|2020-05-18 17:55:00|6807.2|6800.2|6806.3|6794.3|6809.2|6800.2|6802.2|6792.2|23
1589824800000|2020-05-18 18:00:00|6804.3|6792.3|6811.1|6799.1|6813.3|6801.3|6804.1|6792.1|0
1589825100000|2020-05-18 18:05:00|6812.1|6800.1|6810|6798|6813.2|6801.2|6806.3|6794.3|0
1589825400000|2020-05-18 18:10:00|6809.9|6797.9|6810.3|6798.3|6810.3|6798.3|6805.6|6793.6|0
1589825700000|2020-05-18 18:15:00|6810.2|6798.2|6805.8|6793.8|6810.4|6798.4|6803.6|6791.6|0
1589826000000|2020-05-18 18:20:00|6805.9|6793.9|6803.7|6791.7|6808.3|6796.3|6803.6|6791.6|0
1589826300000|2020-05-18 18:25:00|6803.8|6791.8|6808.3|6796.3|6810.5|6798.5|6803.6|6791.6|0
1589826600000|2020-05-18 18:30:00|6808.2|6796.2|6814.6|6802.6|6814.7|6802.7|6808.1|6796.1|0
1589826900000|2020-05-18 18:35:00|6814.7|6802.7|6814.6|6802.6|6814.8|6802.8|6810.1|6798.1|0
1589827200000|2020-05-18 18:40:00|6814.7|6802.7|6817.4|6805.4|6817.4|6805.4|6812.2|6800.2|0
1589827500000|2020-05-18 18:45:00|6817.3|6805.3|6812.6|6800.6|6819.4|6807.4|6812.4|6800.4|0
1589827800000|2020-05-18 18:50:00|6812.5|6800.5|6812.6|6800.6|6814.7|6802.7|6807.6|6795.6|0
1589828100000|2020-05-18 18:55:00|6812.5|6800.5|6811.6|6799.6|6814.7|6802.7|6810|6798|0
1589828400000|2020-05-18 19:00:00|6811.5|6799.5|6814.1|6802.1|6816.3|6804.3|6811.5|6799.5|0
1589828700000|2020-05-18 19:05:00|6814|6802|6813.9|6801.9|6816.1|6804.1|6809.6|6797.6|0
1589829000000|2020-05-18 19:10:00|6813.8|6801.8|6818.1|6806.1|6818.2|6806.2|6811.3|6799.3|0
1589829300000|2020-05-18 19:15:00|6818.2|6806.2|6815.8|6803.8|6818.2|6806.2|6813.1|6801.1|0
1589829600000|2020-05-18 19:20:00|6815.7|6803.7|6815.8|6803.8|6820.3|6808.3|6815.4|6803.4|0
1589829900000|2020-05-18 19:25:00|6816.8|6804.8|6820.3|6808.3|6822.5|6810.5|6815.7|6803.7|0
1589830200000|2020-05-18 19:30:00|6820.4|6808.4|6825.6|6813.6|6825.6|6813.6|6820.3|6808.3|0
1589830500000|2020-05-18 19:35:00|6825.5|6813.5|6829.7|6817.7|6829.9|6817.9|6825.2|6813.2|0
1589830800000|2020-05-18 19:40:00|6829.8|6817.8|6831|6819|6832.1|6820.1|6828.4|6816.4|0
1589831100000|2020-05-18 19:45:00|6831.2|6819.2|6831.3|6819.3|6833.6|6821.6|6826.5|6814.5|0
1589831400000|2020-05-18 19:50:00|6831.4|6819.4|6821.9|6809.9|6833.6|6821.6|6816.9|6804.9|0
1589831700000|2020-05-18 19:55:00|6822|6810|6796.7|6784.7|6822.1|6810.1|6795.4|6783.4|0
1589832000000|2020-05-18 20:00:00|6794.1|6782.1|6797.8|6785.8|6799.8|6787.8|6786.2|6774.2|0
1589832300000|2020-05-18 20:05:00|6797.5|6785.5|6808.8|6796.8|6809.7|6797.7|6797.3|6785.3|0
1589832600000|2020-05-18 20:10:00|6808.7|6796.7|6805.7|6793.7|6810.6|6798.6|6805.1|6793.1|0
1589832900000|2020-05-18 20:15:00|6805.9|6793.9|6806.6|6794.6|6806.6|6794.6|6805.3|6793.3|0
1589833200000|2020-05-18 20:20:00|6806.4|6794.4|6806.4|6794.4|6807|6795|6806.2|6794.2|0
1589833500000|2020-05-18 20:25:00|6806.6|6794.6|6806.8|6794.8|6807.2|6795.2|6806.2|6794.2|0
1589833800000|2020-05-18 20:30:00|6807|6795|6798.6|6786.6|6807.4|6795.4|6797.7|6785.7|0
1589834100000|2020-05-18 20:35:00|6798.7|6786.7|6801.2|6789.2|6803.7|6791.7|6796.5|6784.5|0
1589834400000|2020-05-18 20:40:00|6801.8|6789.8|6802.8|6790.8|6803.2|6791.2|6800.2|6788.2|0
1589834700000|2020-05-18 20:45:00|6803.2|6791.2|6802.7|6790.7|6805.3|6793.3|6801.6|6789.6|0
1589835000000|2020-05-18 20:50:00|6802.8|6790.8|6805.7|6793.7|6805.7|6793.7|6801.1|6789.1|0
1589835300000|2020-05-18 20:55:00|6805.3|6793.3|6799.8|6787.8|6807.4|6795.4|6799.5|6787.5|0
1589835600000|2020-05-18 21:00:00|6800|6788|6801.2|6789.2|6801.4|6789.4|6800|6788|0
1589835900000|2020-05-18 21:05:00|6800.8|6788.8|6800.6|6788.6|6801.2|6789.2|6800.2|6788.2|0
1589836200000|2020-05-18 21:10:00|6800.4|6788.4|6799.4|6787.4|6800.6|6788.6|6799.4|6787.4|0
1589836500000|2020-05-18 21:15:00|6799.2|6787.2|6799.4|6787.4|6799.6|6787.6|6799.2|6787.2|0
1589836800000|2020-05-18 21:20:00|6799.6|6787.6|6800.5|6788.5|6800.5|6788.5|6799.2|6787.2|0
1589837100000|2020-05-18 21:25:00|6800.7|6788.7|6800.7|6788.7|6800.9|6788.9|6800.1|6788.1|0
1589837400000|2020-05-18 21:30:00|6800.5|6788.5|6800.9|6788.9|6800.9|6788.9|6800.1|6788.1|0
1589837700000|2020-05-18 21:35:00|6801.3|6789.3|6801.5|6789.5|6802.4|6790.4|6800.9|6788.9|0
1589838000000|2020-05-18 21:40:00|6801.8|6789.8|6802|6790|6802.7|6790.7|6801.5|6789.5|0
1589838300000|2020-05-18 21:45:00|6801.2|6789.2|6802|6790|6802|6790|6800.8|6788.8|0
1589838600000|2020-05-18 21:50:00|6801.8|6789.8|6800.8|6788.8|6802|6790|6800.8|6788.8|0
1589838900000|2020-05-18 21:55:00|6799.9|6787.9|6801.2|6789.2|6801.2|6789.2|6799.3|6787.3|0
1589839200000|2020-05-18 22:00:00|6801.4|6789.4|6806.1|6794.1|6806.1|6794.1|6793.2|6781.2|0
1589839500000|2020-05-18 22:05:00|6806.2|6794.2|6806.1|6794.1|6807.3|6795.3|6803.6|6791.6|0
1589839800000|2020-05-18 22:10:00|6806.2|6794.2|6814.3|6802.3|6814.3|6802.3|6806.2|6794.2|0
1589840100000|2020-05-18 22:15:00|6814.7|6802.7|6818.2|6806.2|6818.2|6806.2|6813.8|6801.8|0
1589840400000|2020-05-18 22:20:00|6818.3|6806.3|6813.8|6801.8|6819.4|6807.4|6812.5|6800.5|0
1589840700000|2020-05-18 22:25:00|6813.9|6801.9|6810.6|6798.6|6815.2|6803.2|6808.1|6796.1|0
1589841000000|2020-05-18 22:30:00|6810.1|6798.1|6814.3|6802.3|6815.7|6803.7|6810.1|6798.1|0
1589841300000|2020-05-18 22:35:00|6814.8|6802.8|6818.2|6806.2|6821|6809|6814.8|6802.8|0
1589841600000|2020-05-18 22:40:00|6818.3|6806.3|6818.2|6806.2|6818.9|6806.9|6817.3|6805.3|0
1589841900000|2020-05-18 22:45:00|6817.8|6805.8|6821.9|6809.9|6821.9|6809.9|6817.8|6805.8|0
1589842200000|2020-05-18 22:50:00|6822|6810|6820.6|6808.6|6823.3|6811.3|6819.4|6807.4|0
1589842500000|2020-05-18 22:55:00|6820.5|6808.5|6819.4|6807.4|6821.2|6809.2|6819.4|6807.4|0
1589842800000|2020-05-18 23:00:00|6819.9|6807.9|6819.4|6807.4|6820.3|6808.3|6818.9|6806.9|0
1589843100000|2020-05-18 23:05:00|6819.2|6807.2|6817.3|6805.3|6819.9|6807.9|6817.3|6805.3|0
1589843400000|2020-05-18 23:10:00|6817.5|6805.5|6818.6|6806.6|6820|6808|6817.3|6805.3|0
1589843700000|2020-05-18 23:15:00|6818.2|6806.2|6818.2|6806.2|6821|6809|6818.2|6806.2|0
1589844000000|2020-05-18 23:20:00|6818.1|6806.1|6817.2|6805.2|6818.6|6806.6|6815.6|6803.6|0
1589844300000|2020-05-18 23:25:00|6816.8|6804.8|6816|6804|6817|6805|6813.3|6801.3|0
1589844600000|2020-05-18 23:30:00|6815.9|6803.9|6808.8|6796.8|6815.9|6803.9|6806.7|6794.7|0
1589844900000|2020-05-18 23:35:00|6809|6797|6811.8|6799.8|6814.6|6802.6|6808.8|6796.8|0
1589845200000|2020-05-18 23:40:00|6811.9|6799.9|6816|6804|6818.1|6806.1|6811.9|6799.9|0
1589845500000|2020-05-18 23:45:00|6816.5|6804.5|6809.2|6797.2|6817.1|6805.1|6805.8|6793.8|0
1589845800000|2020-05-18 23:50:00|6808.8|6796.8|6809.2|6797.2|6809.9|6797.9|6806.2|6794.2|0
1589846100000|2020-05-18 23:55:00|6809.3|6797.3|6815.7|6803.7|6816.9|6804.9|6809.3|6797.3|0
1589846400000|2020-05-19 00:00:00|6815.8|6803.8|6813.4|6801.4|6817.6|6805.6|6810.8|6798.8|0
1589846700000|2020-05-19 00:05:00|6813.9|6801.9|6814.8|6802.8|6818.5|6806.5|6813.4|6801.4|0
1589847000000|2020-05-19 00:10:00|6814.7|6802.7|6816.2|6804.2|6819.4|6807.4|6814.1|6802.1|0
1589847300000|2020-05-19 00:15:00|6816.4|6804.4|6806.8|6794.8|6824.4|6812.4|6806.8|6794.8|0
1589847600000|2020-05-19 00:20:00|6807.2|6795.2|6802.5|6790.5|6809.2|6797.2|6802.4|6790.4|0
1589847900000|2020-05-19 00:25:00|6803.3|6791.3|6804.8|6792.8|6809.3|6797.3|6803.3|6791.3|0
1589848200000|2020-05-19 00:30:00|6804.9|6792.9|6793|6781|6807.1|6795.1|6792.9|6780.9|0
1589848500000|2020-05-19 00:35:00|6792.1|6780.1|6792.9|6780.9|6795.4|6783.4|6790.6|6778.6|0
1589848800000|2020-05-19 00:40:00|6792.1|6780.1|6797.5|6785.5|6799.8|6787.8|6790.7|6778.7|0
1589849100000|2020-05-19 00:45:00|6795.3|6783.3|6797.5|6785.5|6802.1|6790.1|6795.3|6783.3|0
1589849400000|2020-05-19 00:50:00|6797.6|6785.6|6799.9|6787.9|6804.5|6792.5|6797.5|6785.5|0
1589849700000|2020-05-19 00:55:00|6800|6788|6797.7|6785.7|6802.3|6790.3|6797.7|6785.7|0
1589850000000|2020-05-19 01:00:00|6797.8|6785.8|6790.8|6778.8|6797.8|6785.8|6790.8|6778.8|0
1589850300000|2020-05-19 01:05:00|6790.9|6778.9|6791.9|6779.9|6793.2|6781.2|6790.8|6778.8|0
1589850600000|2020-05-19 01:10:00|6791.5|6779.5|6788.5|6776.5|6791.5|6779.5|6783.9|6771.9|0
1589850900000|2020-05-19 01:15:00|6788.6|6776.6|6793|6781|6795.4|6783.4|6788.5|6776.5|0
1589851200000|2020-05-19 01:20:00|6793.1|6781.1|6795|6783|6799.7|6787.7|6793.1|6781.1|0
1589851500000|2020-05-19 01:25:00|6794.5|6782.5|6797.4|6785.4|6797.4|6785.4|6792.8|6780.8|0
1589851800000|2020-05-19 01:30:00|6797.3|6785.3|6797.2|6785.2|6802|6790|6795|6783|0
1589852100000|2020-05-19 01:35:00|6797.3|6785.3|6786|6774|6799.5|6787.5|6785.9|6773.9|0
1589852400000|2020-05-19 01:40:00|6786.1|6774.1|6792.6|6780.6|6792.6|6780.6|6783.8|6771.8|0
1589852700000|2020-05-19 01:45:00|6792.2|6780.2|6788.1|6776.1|6797.1|6785.1|6788.1|6776.1|0
1589853000000|2020-05-19 01:50:00|6788.6|6776.6|6790.5|6778.5|6792.6|6780.6|6785.9|6773.9|0
1589853300000|2020-05-19 01:55:00|6790.4|6778.4|6781.5|6769.5|6792.7|6780.7|6781.5|6769.5|0
1589853600000|2020-05-19 02:00:00|6781.6|6769.6|6779.1|6767.1|6783.8|6771.8|6778.4|6766.4|0
1589853900000|2020-05-19 02:05:00|6779.5|6767.5|6780.5|6768.5|6782.6|6770.6|6777.9|6765.9|0
1589854200000|2020-05-19 02:10:00|6781.3|6769.3|6782.6|6770.6|6782.7|6770.7|6778.1|6766.1|0
1589854500000|2020-05-19 02:15:00|6782.7|6770.7|6784.9|6772.9|6785|6773|6780.5|6768.5|0
1589854800000|2020-05-19 02:20:00|6782.7|6770.7|6785|6773|6787.2|6775.2|6780.4|6768.4|0
1589855100000|2020-05-19 02:25:00|6784.9|6772.9|6789.4|6777.4|6791.7|6779.7|6784.9|6772.9|0
1589855400000|2020-05-19 02:30:00|6789.5|6777.5|6789.3|6777.3|6791.7|6779.7|6787|6775|0
1589855700000|2020-05-19 02:35:00|6789.4|6777.4|6789.3|6777.3|6789.4|6777.4|6784.7|6772.7|0
1589856000000|2020-05-19 02:40:00|6789.2|6777.2|6784.7|6772.7|6789.3|6777.3|6784.7|6772.7|0
1589856300000|2020-05-19 02:45:00|6785.6|6773.6|6782.4|6770.4|6787|6775|6782.3|6770.3|0
1589856600000|2020-05-19 02:50:00|6783.3|6771.3|6784.7|6772.7|6784.8|6772.8|6782.3|6770.3|0
1589856900000|2020-05-19 02:55:00|6784.8|6772.8|6784.8|6772.8|6787.1|6775.1|6784.7|6772.7|0
1589857200000|2020-05-19 03:00:00|6784.9|6772.9|6778|6766|6784.9|6772.9|6775.4|6763.4|0
1589857500000|2020-05-19 03:05:00|6777.2|6765.2|6771.2|6759.2|6777.2|6765.2|6771.2|6759.2|0
1589857800000|2020-05-19 03:10:00|6770.4|6758.4|6766.8|6754.8|6770.4|6758.4|6766.8|6754.8|0
1589858100000|2020-05-19 03:15:00|6766.9|6754.9|6766.8|6754.8|6769.1|6757.1|6764.5|6752.5|0
1589858400000|2020-05-19 03:20:00|6764.6|6752.6|6773.4|6761.4|6773.4|6761.4|6764.6|6752.6|0
1589858700000|2020-05-19 03:25:00|6773.3|6761.3|6773.5|6761.5|6775.7|6763.7|6771.1|6759.1|0
1589859000000|2020-05-19 03:30:00|6774.3|6762.3|6777.5|6765.5|6777.5|6765.5|6771.1|6759.1|0
1589859300000|2020-05-19 03:35:00|6776.7|6764.7|6779.8|6767.8|6779.8|6767.8|6775.3|6763.3|0
1589859600000|2020-05-19 03:40:00|6779.9|6767.9|6779.8|6767.8|6782.1|6770.1|6779.8|6767.8|0
1589859900000|2020-05-19 03:45:00|6779.7|6767.7|6782.1|6770.1|6782.2|6770.2|6777.5|6765.5|0
1589860200000|2020-05-19 03:50:00|6782.2|6770.2|6782.3|6770.3|6784.7|6772.7|6782.1|6770.1|0
1589860500000|2020-05-19 03:55:00|6781.9|6769.9|6784.7|6772.7|6786.9|6774.9|6780.1|6768.1|0
1589860800000|2020-05-19 04:00:00|6785.6|6773.6|6798.4|6786.4|6800.8|6788.8|6784.7|6772.7|0
1589861100000|2020-05-19 04:05:00|6799.3|6787.3|6805|6793|6809.5|6797.5|6799.3|6787.3|0
1589861400000|2020-05-19 04:10:00|6805.8|6793.8|6809.7|6797.7|6809.8|6797.8|6804.9|6792.9|0
1589861700000|2020-05-19 04:15:00|6811.4|6799.4|6813.8|6801.8|6814.1|6802.1|6804.9|6792.9|0
1589862000000|2020-05-19 04:20:00|6813.7|6801.7|6807|6795|6815.9|6803.9|6807|6795|0
1589862300000|2020-05-19 04:25:00|6807.8|6795.8|6807|6795|6809.3|6797.3|6806.9|6794.9|0
1589862600000|2020-05-19 04:30:00|6807.1|6795.1|6807|6795|6809.3|6797.3|6807|6795|0
1589862900000|2020-05-19 04:35:00|6807.1|6795.1|6809.3|6797.3|6809.3|6797.3|6807|6795|0
1589863200000|2020-05-19 04:40:00|6809.4|6797.4|6809.2|6797.2|6809.4|6797.4|6806.9|6794.9|0
1589863500000|2020-05-19 04:45:00|6809.3|6797.3|6820.7|6808.7|6820.7|6808.7|6809.3|6797.3|0
1589863800000|2020-05-19 04:50:00|6820.3|6808.3|6822.8|6810.8|6825|6813|6816.2|6804.2|0
1589864100000|2020-05-19 04:55:00|6822.9|6810.9|6822.8|6810.8|6825.1|6813.1|6820.6|6808.6|0
1589864400000|2020-05-19 05:00:00|6822.9|6810.9|6816|6804|6825.1|6813.1|6814.8|6802.8|0
1589864700000|2020-05-19 05:05:00|6815.9|6803.9|6811.5|6799.5|6816|6804|6811.5|6799.5|0
1589865000000|2020-05-19 05:10:00|6812.4|6800.4|6813.8|6801.8|6816|6804|6811.4|6799.4|0
1589865300000|2020-05-19 05:15:00|6812.9|6800.9|6815.3|6803.3|6817.6|6805.6|6810.8|6798.8|0
1589865600000|2020-05-19 05:20:00|6815.2|6803.2|6808.5|6796.5|6815.3|6803.3|6806.2|6794.2|0
1589865900000|2020-05-19 05:25:00|6807.6|6795.6|6810.9|6798.9|6813.1|6801.1|6806.3|6794.3|0
1589866200000|2020-05-19 05:30:00|6810.8|6798.8|6813.6|6801.6|6813.6|6801.6|6808.6|6796.6|0
1589866500000|2020-05-19 05:35:00|6813.5|6801.5|6817.9|6805.9|6820.2|6808.2|6813.5|6801.5|0
1589866800000|2020-05-19 05:40:00|6818|6806|6821|6809|6821|6809|6813.4|6801.4|0
1589867100000|2020-05-19 05:45:00|6820.1|6808.1|6816.2|6804.2|6821|6809|6814|6802|0
1589867400000|2020-05-19 05:50:00|6815.8|6803.8|6814.3|6802.3|6816.5|6804.5|6811.9|6799.9|0
1589867700000|2020-05-19 05:55:00|6814.4|6802.4|6814.3|6802.3|6816.7|6804.7|6814.2|6802.2|0
1589868000000|2020-05-19 06:00:00|6812.6|6800.6|6798.2|6793.2|6812.6|6804.7|6787.2|6782.2|71
1589868300000|2020-05-19 06:05:00|6797.7|6792.7|6791.7|6786.7|6802.2|6797.2|6790.2|6785.2|34
1589868600000|2020-05-19 06:10:00|6792.2|6787.2|6800.2|6795.2|6801.7|6796.7|6790.7|6785.7|13
1589868900000|2020-05-19 06:15:00|6799.2|6794.2|6806.7|6801.7|6809.2|6804.2|6797.7|6792.7|35
1589869200000|2020-05-19 06:20:00|6807.7|6802.7|6816.7|6811.7|6817.2|6812.2|6805.2|6800.2|37
1589869500000|2020-05-19 06:25:00|6816.2|6811.2|6830.7|6825.7|6832.7|6827.7|6816.2|6811.2|45
1589869800000|2020-05-19 06:30:00|6830.2|6825.2|6835.2|6830.2|6844.7|6839.7|6827.7|6822.7|28
1589870100000|2020-05-19 06:35:00|6834.7|6829.7|6838.2|6833.2|6841.7|6836.7|6829.7|6824.7|58
1589870400000|2020-05-19 06:40:00|6838.7|6833.7|6844.7|6839.7|6844.7|6839.7|6833.2|6828.2|20
1589870700000|2020-05-19 06:45:00|6844.2|6839.2|6852.2|6847.2|6852.7|6847.7|6836.2|6831.2|32
1589871000000|2020-05-19 06:50:00|6850.7|6845.7|6859.7|6854.7|6865.7|6860.7|6850.7|6845.7|52
1589871300000|2020-05-19 06:55:00|6860.2|6855.2|6869.7|6864.7|6881.2|6876.2|6859.2|6854.2|150
1589871600000|2020-05-19 07:00:00|6868.2|6863.2|6827.7|6822.7|6872.7|6867.7|6824.7|6819.7|729
1589871900000|2020-05-19 07:05:00|6828.2|6823.2|6802.7|6797.7|6833.7|6828.7|6794.2|6789.2|351
1589872200000|2020-05-19 07:10:00|6802.2|6797.2|6798.7|6793.7|6814.7|6809.7|6795.7|6790.7|204
1589872500000|2020-05-19 07:15:00|6799.2|6794.2|6800.2|6795.2|6821.7|6816.7|6789.7|6784.7|181
1589872800000|2020-05-19 07:20:00|6800.7|6795.7|6780.2|6775.2|6801.2|6796.2|6777.2|6772.2|140
1589873100000|2020-05-19 07:25:00|6780.7|6775.7|6762.7|6757.7|6787.2|6782.2|6760.7|6755.7|188
1589873400000|2020-05-19 07:30:00|6760.2|6755.2|6735.7|6730.7|6761.2|6756.2|6727.2|6722.2|275
1589873700000|2020-05-19 07:35:00|6735.2|6730.2|6741.7|6736.7|6744.2|6739.2|6718.2|6713.2|298
1589874000000|2020-05-19 07:40:00|6740.2|6735.2|6743.2|6738.2|6743.2|6738.2|6716.2|6711.2|173
1589874300000|2020-05-19 07:45:00|6742.7|6737.7|6739.7|6734.7|6743.7|6738.7|6723.7|6718.7|195
1589874600000|2020-05-19 07:50:00|6741.7|6736.7|6707.2|6702.2|6747.2|6742.2|6703.2|6698.2|249
1589874900000|2020-05-19 07:55:00|6707.7|6702.7|6713.7|6708.7|6720.7|6715.7|6706.7|6701.7|148
1589875200000|2020-05-19 08:00:00|6714.7|6709.7|6698.7|6693.7|6718.7|6713.7|6698.2|6693.2|197
1589875500000|2020-05-19 08:05:00|6698.2|6693.2|6692.2|6687.2|6704.7|6699.7|6672.2|6667.2|886
1589875800000|2020-05-19 08:10:00|6693.2|6688.2|6673.7|6668.7|6693.2|6688.2|6664.2|6659.2|237
1589876100000|2020-05-19 08:15:00|6673.2|6668.2|6692.3|6687.3|6692.3|6687.3|6665.7|6660.7|142
1589876400000|2020-05-19 08:20:00|6691.8|6686.8|6651.2|6646.2|6692.3|6687.3|6649.2|6644.2|130
1589876700000|2020-05-19 08:25:00|6647.7|6642.7|6662.2|6657.2|6667.2|6662.2|6643.7|6638.7|127
1589877000000|2020-05-19 08:30:00|6662.7|6657.7|6670.7|6665.7|6676.2|6671.2|6661.7|6656.7|111
1589877300000|2020-05-19 08:35:00|6669.7|6664.7|6655.2|6650.2|6678.2|6673.2|6650.7|6645.7|190
1589877600000|2020-05-19 08:40:00|6655.7|6650.7|6692.2|6687.2|6699.7|6694.7|6655.2|6650.2|383
1589877900000|2020-05-19 08:45:00|6691.2|6686.2|6705.2|6700.2|6711.7|6706.7|6685.7|6680.7|184
1589878200000|2020-05-19 08:50:00|6707.7|6702.7|6698.7|6693.7|6709.7|6704.7|6688.7|6683.7|71
1589878500000|2020-05-19 08:55:00|6699.2|6694.2|6707.2|6702.2|6709.2|6704.2|6692.7|6687.7|104
1589878800000|2020-05-19 09:00:00|6703.7|6698.7|6705.2|6700.2|6717.7|6712.7|6697.2|6692.2|146
1589879100000|2020-05-19 09:05:00|6704.2|6699.2|6694.2|6689.2|6713.7|6708.7|6692.2|6687.2|197
1589879400000|2020-05-19 09:10:00|6694.7|6689.7|6689.7|6684.7|6701.2|6696.2|6681.7|6676.7|143
1589879700000|2020-05-19 09:15:00|6690.2|6685.2|6686.2|6681.2|6691.2|6686.2|6675.7|6670.7|148
1589880000000|2020-05-19 09:20:00|6685.7|6680.7|6660.7|6655.7|6685.7|6680.7|6660.7|6655.7|78
1589880300000|2020-05-19 09:25:00|6659.7|6654.7|6662.7|6657.7|6664.2|6659.2|6653.2|6648.2|209
1589880600000|2020-05-19 09:30:00|6660.7|6655.7|6669.7|6664.7|6672.2|6667.2|6651.2|6646.2|174
1589880900000|2020-05-19 09:35:00|6670.7|6665.7|6662.2|6657.2|6677.2|6672.2|6661.7|6656.7|171
1589881200000|2020-05-19 09:40:00|6661.2|6656.2|6671.7|6666.7|6681.7|6676.7|6661.2|6656.2|140
1589881500000|2020-05-19 09:45:00|6670.7|6665.7|6667.2|6662.2|6675.7|6670.7|6659.2|6654.2|144
1589881800000|2020-05-19 09:50:00|6666.7|6661.7|6665.2|6660.2|6667.7|6662.7|6655.2|6650.2|96
1589882100000|2020-05-19 09:55:00|6665.7|6660.7|6658.7|6653.7|6666.2|6661.2|6654.2|6649.2|166
1589882400000|2020-05-19 10:00:00|6657.7|6652.7|6631.2|6626.2|6657.7|6652.7|6624.2|6619.2|244
1589882700000|2020-05-19 10:05:00|6630.7|6625.7|6623.7|6618.7|6630.7|6625.7|6615.2|6610.2|230
1589883000000|2020-05-19 10:10:00|6623.2|6618.2|6612.7|6607.7|6624.7|6619.7|6611.7|6606.7|191
1589883300000|2020-05-19 10:15:00|6614.2|6609.2|6613.2|6608.2|6629.2|6624.2|6613.2|6608.2|131
1589883600000|2020-05-19 10:20:00|6613.7|6608.7|6609.7|6604.7|6617.7|6612.7|6600.7|6595.7|120
1589883900000|2020-05-19 10:25:00|6610.2|6605.2|6611.7|6606.7|6615.2|6610.2|6604.2|6599.2|112
1589884200000|2020-05-19 10:30:00|6610.7|6605.7|6614.7|6609.7|6615.2|6610.2|6594.7|6589.7|297
1589884500000|2020-05-19 10:35:00|6613.2|6608.2|6613.7|6608.7|6620.2|6615.2|6605.7|6600.7|329
1589884800000|2020-05-19 10:40:00|6612.2|6607.2|6617.2|6612.2|6631.7|6626.7|6608.7|6603.7|255
1589885100000|2020-05-19 10:45:00|6619.7|6614.7|6629.7|6624.7|6629.7|6624.7|6616.2|6611.2|108
1589885400000|2020-05-19 10:50:00|6628.2|6623.2|6624.2|6619.2|6628.7|6623.7|6618.2|6613.2|119
1589885700000|2020-05-19 10:55:00|6623.2|6618.2|6629.7|6624.7|6641.7|6636.7|6623.2|6618.2|125
1589886000000|2020-05-19 11:00:00|6630.2|6625.2|6640.2|6635.2|6640.7|6635.7|6626.2|6621.2|94
1589886300000|2020-05-19 11:05:00|6639.7|6634.7|6636.7|6631.7|6639.7|6634.7|6632.2|6627.2|114
1589886600000|2020-05-19 11:10:00|6636.2|6631.2|6637.2|6632.2|6640.2|6635.2|6634.7|6629.7|80
1589886900000|2020-05-19 11:15:00|6636.7|6631.7|6657.7|6652.7|6661.7|6656.7|6636.2|6631.2|170
1589887200000|2020-05-19 11:20:00|6657.2|6652.2|6658.7|6653.7|6663.2|6658.2|6642.2|6637.2|187
1589887500000|2020-05-19 11:25:00|6659.2|6654.2|6659.7|6654.7|6670.2|6665.2|6657.7|6652.7|118
1589887800000|2020-05-19 11:30:00|6658.2|6653.2|6651.2|6646.2|6661.2|6656.2|6647.2|6642.2|138
1589888100000|2020-05-19 11:35:00|6650.7|6645.7|6643.7|6638.7|6651.2|6646.2|6642.2|6637.2|177
1589888400000|2020-05-19 11:40:00|6643.2|6638.2|6652.4|6647.4|6654.9|6649.9|6636.4|6631.4|188
1589888700000|2020-05-19 11:45:00|6651.9|6646.9|6658.4|6653.4|6662.9|6657.9|6642.4|6637.4|144
1589889000000|2020-05-19 11:50:00|6657.9|6652.9|6650.9|6645.9|6660.4|6655.4|6645.9|6640.9|84
1589889300000|2020-05-19 11:55:00|6651.4|6646.4|6640.4|6635.4|6651.4|6646.4|6640.4|6635.4|50
1589889600000|2020-05-19 12:00:00|6642.4|6637.4|6634.9|6629.9|6646.4|6641.4|6631.4|6626.4|118
1589889900000|2020-05-19 12:05:00|6635.4|6630.4|6634.4|6629.4|6635.9|6630.9|6627.4|6622.4|78
1589890200000|2020-05-19 12:10:00|6634.9|6629.9|6632.4|6627.4|6636.9|6631.9|6627.4|6622.4|61
1589890500000|2020-05-19 12:15:00|6632.9|6627.9|6629.4|6624.4|6636.4|6631.4|6627.9|6622.9|64
1589890800000|2020-05-19 12:20:00|6628.9|6623.9|6619.9|6614.9|6630.4|6625.4|6616.9|6611.9|116
1589891100000|2020-05-19 12:25:00|6620.4|6615.4|6623.9|6618.9|6628.9|6623.9|6618.4|6613.4|108
1589891400000|2020-05-19 12:30:00|6623.4|6618.4|6628.4|6623.4|6637.9|6632.9|6623.4|6618.4|100
1589891700000|2020-05-19 12:35:00|6627.9|6622.9|6630.4|6625.4|6634.9|6629.9|6626.9|6621.9|76
1589892000000|2020-05-19 12:40:00|6629.9|6624.9|6634.4|6629.4|6634.9|6629.9|6628.4|6623.4|75
1589892300000|2020-05-19 12:45:00|6633.9|6628.9|6628.4|6623.4|6639.4|6634.4|6625.9|6620.9|107
1589892600000|2020-05-19 12:50:00|6627.9|6622.9|6622.4|6617.4|6630.4|6625.4|6617.4|6612.4|71
1589892900000|2020-05-19 12:55:00|6623.4|6618.4|6619.4|6614.4|6640.4|6635.4|6618.9|6613.9|179
1589893200000|2020-05-19 13:00:00|6620.9|6615.9|6608.4|6603.4|6624.9|6619.9|6608.4|6603.4|237
1589893500000|2020-05-19 13:05:00|6609.4|6604.4|6620.9|6615.9|6624.4|6619.4|6604.9|6599.9|214
1589893800000|2020-05-19 13:10:00|6620.4|6615.4|6617.9|6612.9|6625.4|6620.4|6614.9|6609.9|197
1589894100000|2020-05-19 13:15:00|6617.4|6612.4|6616.9|6611.9|6618.9|6613.9|6608.4|6603.4|73
1589894400000|2020-05-19 13:20:00|6616.4|6611.4|6616.9|6611.9|6619.9|6614.9|6611.9|6606.9|73
1589894700000|2020-05-19 13:25:00|6617.4|6612.4|6609.4|6604.4|6626.9|6621.9|6604.9|6599.9|151
1589895000000|2020-05-19 13:30:00|6608.9|6603.9|6587.9|6582.9|6608.9|6603.9|6587.4|6582.4|221
1589895300000|2020-05-19 13:35:00|6587.4|6582.4|6590.9|6585.9|6597.9|6592.9|6584.4|6579.4|182
1589895600000|2020-05-19 13:40:00|6590.4|6585.4|6583.9|6578.9|6591.4|6586.4|6581.4|6576.4|92
1589895900000|2020-05-19 13:45:00|6584.4|6579.4|6569.9|6564.9|6586.4|6581.4|6569.9|6564.9|193
1589896200000|2020-05-19 13:50:00|6569.4|6564.4|6564.4|6559.4|6569.4|6564.4|6562.4|6557.4|183
1589896500000|2020-05-19 13:55:00|6564.9|6559.9|6570.4|6565.4|6579.4|6574.4|6561.9|6556.9|185
1589896800000|2020-05-19 14:00:00|6572.4|6567.4|6575.9|6570.9|6576.9|6571.9|6566.4|6561.4|195
1589897100000|2020-05-19 14:05:00|6576.4|6571.4|6582.4|6577.4|6588.4|6583.4|6572.9|6567.9|205
1589897400000|2020-05-19 14:10:00|6583.2|6578.2|6579.2|6574.2|6586.7|6581.7|6576.7|6571.7|258
1589897700000|2020-05-19 14:15:00|6579.7|6574.7|6577.2|6572.2|6581.2|6576.2|6572.2|6567.2|252
1589898000000|2020-05-19 14:20:00|6576.7|6571.7|6579.2|6574.2|6584.7|6579.7|6572.7|6567.7|185
1589898300000|2020-05-19 14:25:00|6578.2|6573.2|6577.2|6572.2|6585.7|6580.7|6563.2|6558.2|233
1589898600000|2020-05-19 14:30:00|6577.7|6572.7|6579.7|6574.7|6586.7|6581.7|6569.7|6564.7|315
1589898900000|2020-05-19 14:35:00|6580.2|6575.2|6565.2|6560.2|6583.7|6578.7|6565.2|6560.2|201
1589899200000|2020-05-19 14:40:00|6564.2|6559.2|6573.2|6568.2|6574.2|6569.2|6556.7|6551.7|224
1589899500000|2020-05-19 14:45:00|6572.2|6567.2|6584.2|6579.2|6587.2|6582.2|6569.2|6564.2|167
1589899800000|2020-05-19 14:50:00|6585.2|6580.2|6590.7|6585.7|6590.7|6585.7|6579.2|6574.2|244
1589900100000|2020-05-19 14:55:00|6589.2|6584.2|6604.2|6599.2|6606.7|6601.7|6587.2|6582.2|236
1589900400000|2020-05-19 15:00:00|6604.7|6599.7|6612.2|6607.2|6612.2|6607.2|6598.2|6593.2|129
1589900700000|2020-05-19 15:05:00|6613.2|6608.2|6610.2|6605.2|6618.2|6613.2|6610.2|6605.2|111
1589901000000|2020-05-19 15:10:00|6609.7|6604.7|6606.2|6601.2|6621.2|6616.2|6601.7|6596.7|341
1589901300000|2020-05-19 15:15:00|6605.2|6600.2|6612.7|6607.7|6619.7|6614.7|6605.2|6600.2|302
1589901600000|2020-05-19 15:20:00|6613.2|6608.2|6616.2|6611.2|6619.2|6614.2|6606.7|6601.7|393
1589901900000|2020-05-19 15:25:00|6615.2|6610.2|6617.2|6612.2|6622.2|6617.2|6612.2|6607.2|496
1589902200000|2020-05-19 15:30:00|6618.2|6611.2|6610.2|6603.2|6622.2|6616.2|6603.2|6595.2|1145
1589902500000|2020-05-19 15:35:00|6609.2|6602.2|6612.2|6604.2|6616.2|6608.2|6605.2|6598.2|547
1589902800000|2020-05-19 15:40:00|6611.2|6605.2|6607.2|6600.2|6618.2|6611.2|6606.2|6599.2|156
1589903100000|2020-05-19 15:45:00|6606.2|6599.2|6601.2|6594.2|6611.2|6604.2|6601.2|6594.2|58
1589903400000|2020-05-19 15:50:00|6602.2|6593.2|6605.2|6597.2|6605.2|6598.2|6598.2|6591.2|81
1589903700000|2020-05-19 15:55:00|6604.2|6598.2|6604.2|6596.2|6606.2|6598.2|6596.2|6590.2|59
1589904000000|2020-05-19 16:00:00|6605.2|6597.2|6603.2|6595.2|6609.2|6601.2|6599.2|6592.2|30
1589904300000|2020-05-19 16:05:00|6602.2|6594.2|6609.2|6602.2|6610.2|6602.2|6601.2|6594.2|14
1589904600000|2020-05-19 16:10:00|6608.2|6603.2|6614.2|6606.2|6616.2|6609.2|6608.2|6600.2|22
1589904900000|2020-05-19 16:15:00|6615.2|6607.2|6604.2|6597.2|6616.2|6608.2|6601.2|6595.2|21
1589905200000|2020-05-19 16:20:00|6605.2|6598.2|6609.2|6602.2|6613.2|6605.2|6605.2|6598.2|19
1589905500000|2020-05-19 16:25:00|6610.2|6603.2|6609.2|6601.2|6612.2|6606.2|6607.2|6600.2|89
1589905800000|2020-05-19 16:30:00|6608.2|6599.2|6605.2|6598.2|6613.2|6605.2|6602.2|6594.2|14
1589906100000|2020-05-19 16:35:00|6606.2|6599.2|6600.2|6592.2|6610.2|6602.2|6598.2|6592.2|42
1589906400000|2020-05-19 16:40:00|6601.2|6593.2|6605.2|6597.2|6605.2|6597.2|6600.2|6593.2|15
1589906700000|2020-05-19 16:45:00|6604.2|6595.2|6603.2|6596.2|6607.2|6599.2|6602.2|6595.2|5
1589907000000|2020-05-19 16:50:00|6602.2|6594.2|6600.2|6592.2|6604.2|6596.2|6600.2|6592.2|4
1589907300000|2020-05-19 16:55:00|6601.2|6593.2|6602.2|6595.2|6603.2|6596.2|6601.2|6593.2|4
1589907600000|2020-05-19 17:00:00|6600.2|6593.2|6604.2|6596.2|6604.2|6597.2|6599.2|6592.2|10
1589907900000|2020-05-19 17:05:00|6606.2|6597.2|6607.2|6599.2|6609.2|6601.2|6602.2|6594.2|22
1589908200000|2020-05-19 17:10:00|6606.2|6596.2|6605.2|6598.2|6607.2|6598.2|6604.2|6596.2|1
1589908500000|2020-05-19 17:15:00|6604.2|6596.2|6610.2|6602.2|6610.2|6602.2|6604.2|6596.2|27
1589908800000|2020-05-19 17:20:00|6609.2|6603.2|6609.2|6600.2|6611.2|6604.2|6608.2|6600.2|10
1589909100000|2020-05-19 17:25:00|6608.2|6598.2|6608.2|6600.2|6609.2|6600.2|6604.2|6598.2|4
1589909400000|2020-05-19 17:30:00|6607.2|6598.2|6609.2|6602.2|6609.2|6602.2|6603.2|6595.2|20
1589909700000|2020-05-19 17:35:00|6608.2|6600.2|6610.2|6603.2|6611.2|6603.2|6608.2|6600.2|2
1589910000000|2020-05-19 17:40:00|6609.2|6602.2|6611.2|6603.2|6611.2|6603.2|6608.2|6601.2|11
1589910300000|2020-05-19 17:45:00|6612.2|6605.2|6612.2|6605.2|6612.2|6605.2|6608.2|6602.2|13
1589910600000|2020-05-19 17:50:00|6613.2|6607.2|6613.2|6606.2|6614.2|6608.2|6610.2|6602.2|80
1589910900000|2020-05-19 17:55:00|6612.2|6607.2|6612.8|6600.8|6612.8|6607.2|6608.7|6600.8|21
1589911200000|2020-05-19 18:00:00|6612.7|6600.7|6610.5|6598.5|6617|6605|6605.6|6593.6|0
1589911500000|2020-05-19 18:05:00|6610.4|6598.4|6619.6|6607.6|6619.8|6607.8|6610.3|6598.3|0
1589911800000|2020-05-19 18:10:00|6619.5|6607.5|6617.6|6605.6|6619.7|6607.7|6617.3|6605.3|0
1589912100000|2020-05-19 18:15:00|6617.7|6605.7|6621|6609|6621|6609|6617.5|6605.5|0
1589912400000|2020-05-19 18:20:00|6620.9|6608.9|6621.6|6609.6|6623.8|6611.8|6618.8|6606.8|0
1589912700000|2020-05-19 18:25:00|6621.7|6609.7|6617.1|6605.1|6621.7|6609.7|6617.1|6605.1|0
1589913000000|2020-05-19 18:30:00|6617.2|6605.2|6619.1|6607.1|6619.6|6607.6|6614.9|6602.9|72
1589913300000|2020-05-19 18:35:00|6619.2|6607.2|6619.4|6607.4|6619.4|6607.4|6619.1|6607.1|0
1589913600000|2020-05-19 18:40:00|6619.5|6607.5|6619.5|6607.5|6621.5|6609.5|6615.2|6603.2|0
1589913900000|2020-05-19 18:45:00|6619.4|6607.4|6624|6612|6624.1|6612.1|6617.3|6605.3|0
1589914200000|2020-05-19 18:50:00|6623.9|6611.9|6618.7|6606.7|6624.4|6612.4|6618.7|6606.7|0
1589914500000|2020-05-19 18:55:00|6619.7|6607.7|6581.6|6569.6|6619.9|6607.9|6578.9|6566.9|0
1589914800000|2020-05-19 19:00:00|6581.3|6569.3|6588.2|6576.2|6590.6|6578.6|6576.7|6564.7|0
1589915100000|2020-05-19 19:05:00|6588.3|6576.3|6595.1|6583.1|6597.2|6585.2|6586|6574|0
1589915400000|2020-05-19 19:10:00|6594.9|6582.9|6604.7|6592.7|6611.9|6599.9|6592.6|6580.6|0
1589915700000|2020-05-19 19:15:00|6604.8|6592.8|6597.5|6585.5|6606.8|6594.8|6597.4|6585.4|0
1589916000000|2020-05-19 19:20:00|6598.5|6586.5|6592.3|6580.3|6599.7|6587.7|6587.9|6575.9|0
1589916300000|2020-05-19 19:25:00|6592.2|6580.2|6598.1|6586.1|6600.2|6588.2|6587.6|6575.6|0
1589916600000|2020-05-19 19:30:00|6597.9|6585.9|6582.1|6570.1|6597.9|6585.9|6579.4|6567.4|0
1589916900000|2020-05-19 19:35:00|6582|6570|6566.2|6554.2|6584.4|6572.4|6561.2|6549.2|0
1589917200000|2020-05-19 19:40:00|6566|6554|6564.6|6552.6|6573.9|6561.9|6562.5|6550.5|0
1589917500000|2020-05-19 19:45:00|6564.5|6552.5|6553.8|6541.8|6571.4|6559.4|6552.6|6540.6|0
1589917800000|2020-05-19 19:50:00|6553.4|6541.4|6535.9|6523.9|6556.3|6544.3|6535|6523|0
1589918100000|2020-05-19 19:55:00|6536|6524|6535.3|6523.3|6542.9|6530.9|6532.8|6520.8|0
1589918400000|2020-05-19 20:00:00|6534.5|6522.5|6541.1|6529.1|6541.1|6529.1|6533.3|6521.3|0
1589918700000|2020-05-19 20:05:00|6541.5|6529.5|6536.6|6524.6|6542.9|6530.9|6536.1|6524.1|0
1589919000000|2020-05-19 20:10:00|6536.7|6524.7|6539.8|6527.8|6543.7|6531.7|6536.6|6524.6|0
1589919300000|2020-05-19 20:15:00|6540.4|6528.4|6537.5|6525.5|6540.4|6528.4|6537.5|6525.5|0
1589919600000|2020-05-19 20:20:00|6537|6525|6536.8|6524.8|6537.5|6525.5|6536.2|6524.2|0
1589919900000|2020-05-19 20:25:00|6536.6|6524.6|6537.7|6525.7|6537.7|6525.7|6536.6|6524.6|0
1589920200000|2020-05-19 20:30:00|6537.4|6525.4|6538.9|6526.9|6539.4|6527.4|6535.2|6523.2|0
1589920500000|2020-05-19 20:35:00|6539|6527|6535.2|6523.2|6539.8|6527.8|6535.2|6523.2|0
1589920800000|2020-05-19 20:40:00|6535.6|6523.6|6537.2|6525.2|6538.1|6526.1|6535.2|6523.2|0
1589921100000|2020-05-19 20:45:00|6536.8|6524.8|6532.7|6520.7|6537.7|6525.7|6532.7|6520.7|0
1589921400000|2020-05-19 20:50:00|6533.1|6521.1|6537.2|6525.2|6537.7|6525.7|6532.7|6520.7|0
1589921700000|2020-05-19 20:55:00|6536.7|6524.7|6538.1|6526.1|6540.2|6528.2|6536.7|6524.7|0
1589922000000|2020-05-19 21:00:00|6537.9|6525.9|6538.3|6526.3|6538.3|6526.3|6537.9|6525.9|0
1589922300000|2020-05-19 21:05:00|6538.5|6526.5|6536.8|6524.8|6538.9|6526.9|6536.8|6524.8|0
1589922600000|2020-05-19 21:10:00|6537|6525|6536.2|6524.2|6537.5|6525.5|6535.8|6523.8|0
1589922900000|2020-05-19 21:15:00|6535.8|6523.8|6535.2|6523.2|6536.8|6524.8|6535|6523|0
1589923200000|2020-05-19 21:20:00|6535|6523|6533.1|6521.1|6535.2|6523.2|6533.1|6521.1|0
1589923500000|2020-05-19 21:25:00|6532.9|6520.9|6531.7|6519.7|6532.9|6520.9|6531.7|6519.7|0
1589923800000|2020-05-19 21:30:00|6532.3|6520.3|6532.7|6520.7|6532.9|6520.9|6532.1|6520.1|0
1589924100000|2020-05-19 21:35:00|6532.3|6520.3|6530.9|6518.9|6532.7|6520.7|6530.2|6518.2|0
1589924400000|2020-05-19 21:40:00|6530.7|6518.7|6530|6518|6530.7|6518.7|6529.2|6517.2|0
1589924700000|2020-05-19 21:45:00|6529.8|6517.8|6530.6|6518.6|6530.9|6518.9|6529.8|6517.8|0
1589925000000|2020-05-19 21:50:00|6530.4|6518.4|6530.5|6518.5|6531.3|6519.3|6530|6518|0
1589925300000|2020-05-19 21:55:00|6530.7|6518.7|6531.7|6519.7|6533.1|6521.1|6530.7|6518.7|0
1589925600000|2020-05-19 22:00:00|6531.1|6519.1|6527.9|6515.9|6533.6|6521.6|6524.5|6512.5|0
1589925900000|2020-05-19 22:05:00|6528.3|6516.3|6525|6513|6529|6517|6520.8|6508.8|0
1589926200000|2020-05-19 22:10:00|6524.9|6512.9|6531.6|6519.6|6534.5|6522.5|6523|6511|0
1589926500000|2020-05-19 22:15:00|6532|6520|6541.6|6529.6|6541.8|6529.8|6532|6520|0
1589926800000|2020-05-19 22:20:00|6541.8|6529.8|6540|6528|6543.2|6531.2|6537.7|6525.7|0
1589927100000|2020-05-19 22:25:00|6540.2|6528.2|6539.5|6527.5|6542|6530|6538.4|6526.4|0
1589927400000|2020-05-19 22:30:00|6539.6|6527.6|6530|6518|6541.1|6529.1|6529.8|6517.8|0
1589927700000|2020-05-19 22:35:00|6530.2|6518.2|6533.6|6521.6|6535.4|6523.4|6524.3|6512.3|0
1589928000000|2020-05-19 22:40:00|6533.9|6521.9|6539.5|6527.5|6540|6528|6533.4|6521.4|0
1589928300000|2020-05-19 22:45:00|6539.7|6527.7|6537|6525|6539.7|6527.7|6535|6523|0
1589928600000|2020-05-19 22:50:00|6537.2|6525.2|6540.4|6528.4|6540.9|6528.9|6535|6523|0
1589928900000|2020-05-19 22:55:00|6540.5|6528.5|6542.5|6530.5|6543.4|6531.4|6540.5|6528.5|0
1589929200000|2020-05-19 23:00:00|6542.4|6530.4|6548.9|6536.9|6550.8|6538.8|6541.8|6529.8|0
1589929500000|2020-05-19 23:05:00|6549|6537|6552.3|6540.3|6552.8|6540.8|6548.9|6536.9|0
1589929800000|2020-05-19 23:10:00|6552.4|6540.4|6555.1|6543.1|6555.8|6543.8|6550.8|6538.8|0
1589930100000|2020-05-19 23:15:00|6555.2|6543.2|6555.1|6543.1|6556.2|6544.2|6552.6|6540.6|0
1589930400000|2020-05-19 23:20:00|6555|6543|6555.4|6543.4|6555.9|6543.9|6552.9|6540.9|0
1589930700000|2020-05-19 23:25:00|6555.2|6543.2|6559.5|6547.5|6560.1|6548.1|6554.5|6542.5|0
1589931000000|2020-05-19 23:30:00|6559.4|6547.4|6563.4|6551.4|6564.4|6552.4|6557|6545|0
1589931300000|2020-05-19 23:35:00|6563|6551|6565.5|6553.5|6565.9|6553.9|6563|6551|0
1589931600000|2020-05-19 23:40:00|6565.3|6553.3|6570.9|6558.9|6570.9|6558.9|6565.3|6553.3|0
1589931900000|2020-05-19 23:45:00|6570.5|6558.5|6570.4|6558.4|6570.5|6558.5|6568.3|6556.3|0
1589932200000|2020-05-19 23:50:00|6570.8|6558.8|6565.9|6553.9|6570.8|6558.8|6565.5|6553.5|0
1589932500000|2020-05-19 23:55:00|6566|6554|6564.8|6552.8|6566.8|6554.8|6563.9|6551.9|0
1589932800000|2020-05-20 00:00:00|6565.5|6553.5|6568.6|6556.6|6570.9|6558.9|6563.9|6551.9|0
1589933100000|2020-05-20 00:05:00|6568.4|6556.4|6564.6|6552.6|6569.8|6557.8|6564.6|6552.6|0
1589933400000|2020-05-20 00:10:00|6564.7|6552.7|6558.5|6546.5|6566.2|6554.2|6558.5|6546.5|0
1589933700000|2020-05-20 00:15:00|6558.8|6546.8|6561.4|6549.4|6565.9|6553.9|6557.2|6545.2|0
1589934000000|2020-05-20 00:20:00|6561.5|6549.5|6554.8|6542.8|6563.6|6551.6|6552.6|6540.6|0
1589934300000|2020-05-20 00:25:00|6554.9|6542.9|6560.1|6548.1|6562.4|6550.4|6554.8|6542.8|0
1589934600000|2020-05-20 00:30:00|6560.2|6548.2|6576.1|6564.1|6577.2|6565.2|6560.2|6548.2|0
1589934900000|2020-05-20 00:35:00|6575.7|6563.7|6574.8|6562.8|6577.1|6565.1|6572.7|6560.7|0
1589935200000|2020-05-20 00:40:00|6574.9|6562.9|6577|6565|6577.1|6565.1|6572.6|6560.6|0
1589935500000|2020-05-20 00:45:00|6576.9|6564.9|6577|6565|6579.1|6567.1|6574.7|6562.7|0
1589935800000|2020-05-20 00:50:00|6576.9|6564.9|6574.8|6562.8|6579.2|6567.2|6574.8|6562.8|0
1589936100000|2020-05-20 00:55:00|6574.9|6562.9|6577|6565|6581.5|6569.5|6574.9|6562.9|0
1589936400000|2020-05-20 01:00:00|6577.8|6565.8|6583.5|6571.5|6588|6576|6577.8|6565.8|0
1589936700000|2020-05-20 01:05:00|6583.4|6571.4|6579.1|6567.1|6583.5|6571.5|6579.1|6567.1|0
1589937000000|2020-05-20 01:10:00|6579|6567|6576.9|6564.9|6579.1|6567.1|6574.7|6562.7|0
1589937300000|2020-05-20 01:15:00|6577|6565|6585.7|6573.7|6587.9|6575.9|6577|6565|0
1589937600000|2020-05-20 01:20:00|6586.5|6574.5|6585.7|6573.7|6590.2|6578.2|6583.5|6571.5|0
1589937900000|2020-05-20 01:25:00|6585.8|6573.8|6590.1|6578.1|6590.1|6578.1|6585.7|6573.7|0
1589938200000|2020-05-20 01:30:00|6589.3|6577.3|6592.4|6580.4|6592.5|6580.5|6583.5|6571.5|0
1589938500000|2020-05-20 01:35:00|6591.6|6579.6|6594.1|6582.1|6596.3|6584.3|6590.2|6578.2|0
1589938800000|2020-05-20 01:40:00|6594.2|6582.2|6596.3|6584.3|6596.4|6584.4|6594.1|6582.1|0
1589939100000|2020-05-20 01:45:00|6596.4|6584.4|6599.7|6587.7|6600.8|6588.8|6594.2|6582.2|0
1589939400000|2020-05-20 01:50:00|6600.1|6588.1|6598.7|6586.7|6603|6591|6598.7|6586.7|0
1589939700000|2020-05-20 01:55:00|6599.1|6587.1|6603|6591|6603|6591|6598.6|6586.6|0
1589940000000|2020-05-20 02:00:00|6602.2|6590.2|6596.4|6584.4|6602.2|6590.2|6596.4|6584.4|0
1589940300000|2020-05-20 02:05:00|6596.5|6584.5|6598.7|6586.7|6598.7|6586.7|6594.3|6582.3|0
1589940600000|2020-05-20 02:10:00|6597.9|6585.9|6594.3|6582.3|6597.9|6585.9|6594.3|6582.3|0
1589940900000|2020-05-20 02:15:00|6593.5|6581.5|6592.1|6580.1|6594.4|6582.4|6589.9|6577.9|0
1589941200000|2020-05-20 02:20:00|6592.2|6580.2|6583.4|6571.4|6594.4|6582.4|6583.4|6571.4|0
1589941500000|2020-05-20 02:25:00|6583.8|6571.8|6585.4|6573.4|6587.7|6575.7|6583.8|6571.8|0
1589941800000|2020-05-20 02:30:00|6585.3|6573.3|6585.4|6573.4|6587.6|6575.6|6583.2|6571.2|0
1589942100000|2020-05-20 02:35:00|6585.3|6573.3|6592|6580|6593.1|6581.1|6585.3|6573.3|0
1589942400000|2020-05-20 02:40:00|6591.9|6579.9|6594.2|6582.2|6596.4|6584.4|6591.9|6579.9|0
1589942700000|2020-05-20 02:45:00|6594.6|6582.6|6594.2|6582.2|6596.5|6584.5|6594.2|6582.2|0
1589943000000|2020-05-20 02:50:00|6594.3|6582.3|6591.9|6579.9|6594.3|6582.3|6589.7|6577.7|0
1589943300000|2020-05-20 02:55:00|6592|6580|6589.8|6577.8|6594.2|6582.2|6589.8|6577.8|0
1589943600000|2020-05-20 03:00:00|6589.9|6577.9|6580.8|6568.8|6592|6580|6578.6|6566.6|0
1589943900000|2020-05-20 03:05:00|6580.9|6568.9|6580.9|6568.9|6583.1|6571.1|6579.7|6567.7|0
1589944200000|2020-05-20 03:10:00|6581|6569|6585.5|6573.5|6587.7|6575.7|6581|6569|0
1589944500000|2020-05-20 03:15:00|6586.3|6574.3|6589.4|6577.4|6591.5|6579.5|6581|6569|0
1589944800000|2020-05-20 03:20:00|6589.3|6577.3|6589.3|6577.3|6591.6|6579.6|6587.1|6575.1|0
1589945100000|2020-05-20 03:25:00|6590.1|6578.1|6593.7|6581.7|6593.7|6581.7|6590.1|6578.1|0
1589945400000|2020-05-20 03:30:00|6594.8|6582.8|6599.2|6587.2|6599.2|6587.2|6592.6|6580.6|0
1589945700000|2020-05-20 03:35:00|6598.8|6586.8|6600.3|6588.3|6602.5|6590.5|6598|6586|0
1589946000000|2020-05-20 03:40:00|6600.2|6588.2|6600.3|6588.3|6600.3|6588.3|6595.8|6583.8|0
1589946300000|2020-05-20 03:45:00|6600.2|6588.2|6600.3|6588.3|6600.3|6588.3|6598|6586|0
1589946600000|2020-05-20 03:50:00|6599.9|6587.9|6600.3|6588.3|6600.3|6588.3|6598.1|6586.1|0
1589946900000|2020-05-20 03:55:00|6600.2|6588.2|6598.1|6586.1|6600.3|6588.3|6598|6586|0
1589947200000|2020-05-20 04:00:00|6599|6587|6593.7|6581.7|6600.3|6588.3|6591.5|6579.5|0
1589947500000|2020-05-20 04:05:00|6593.8|6581.8|6602.5|6590.5|6602.5|6590.5|6593.7|6581.7|0
1589947800000|2020-05-20 04:10:00|6602.4|6590.4|6614.6|6602.6|6616.8|6604.8|6602.4|6590.4|0
1589948100000|2020-05-20 04:15:00|6614.5|6602.5|6610.3|6598.3|6614.7|6602.7|6610.3|6598.3|0
1589948400000|2020-05-20 04:20:00|6610.4|6598.4|6614.9|6602.9|6617.1|6605.1|6610.3|6598.3|0
1589948700000|2020-05-20 04:25:00|6614.8|6602.8|6612.7|6600.7|6614.8|6602.8|6610.4|6598.4|0
1589949000000|2020-05-20 04:30:00|6612.4|6600.4|6610.3|6598.3|6614.7|6602.7|6608.1|6596.1|0
1589949300000|2020-05-20 04:35:00|6610.4|6598.4|6610.3|6598.3|6612.5|6600.5|6610.2|6598.2|0
1589949600000|2020-05-20 04:40:00|6610.4|6598.4|6610.3|6598.3|6612.5|6600.5|6610.3|6598.3|0
1589949900000|2020-05-20 04:45:00|6610.2|6598.2|6608|6596|6610.3|6598.3|6606.9|6594.9|0
1589950200000|2020-05-20 04:50:00|6606.9|6594.9|6605.4|6593.4|6607.8|6595.8|6599.4|6587.4|0
1589950500000|2020-05-20 04:55:00|6605.5|6593.5|6601|6589|6607.6|6595.6|6599.9|6587.9|0
1589950800000|2020-05-20 05:00:00|6600.2|6588.2|6596.6|6584.6|6601.1|6589.1|6596.6|6584.6|0
1589951100000|2020-05-20 05:05:00|6596.7|6584.7|6603.4|6591.4|6605.6|6593.6|6596.7|6584.7|0
1589951400000|2020-05-20 05:10:00|6603.2|6591.2|6603.2|6591.2|6604.3|6592.3|6601|6589|0
1589951700000|2020-05-20 05:15:00|6603.3|6591.3|6600.9|6588.9|6605.4|6593.4|6600.9|6588.9|0
1589952000000|2020-05-20 05:20:00|6598.7|6586.7|6601.2|6589.2|6603.4|6591.4|6598.7|6586.7|0
1589952300000|2020-05-20 05:25:00|6601.1|6589.1|6603.5|6591.5|6605.7|6593.7|6599.1|6587.1|0
1589952600000|2020-05-20 05:30:00|6603.9|6591.9|6596.9|6584.9|6605.7|6593.7|6594.5|6582.5|0
1589952900000|2020-05-20 05:35:00|6597|6585|6592.6|6580.6|6597|6585|6592.5|6580.5|0
1589953200000|2020-05-20 05:40:00|6593|6581|6592.6|6580.6|6594.8|6582.8|6590.4|6578.4|0
1589953500000|2020-05-20 05:45:00|6593.5|6581.5|6599.5|6587.5|6601.7|6589.7|6592.7|6580.7|0
1589953800000|2020-05-20 05:50:00|6599.1|6587.1|6588.4|6576.4|6599.5|6587.5|6588.3|6576.3|0
1589954100000|2020-05-20 05:55:00|6588.3|6576.3|6590.6|6578.6|6590.6|6578.6|6586.1|6574.1|0
1589954400000|2020-05-20 06:00:00|6590.7|6578.7|6598.2|6593.2|6604.2|6599.2|6586.5|6574.5|67
1589954700000|2020-05-20 06:05:00|6597.7|6592.7|6589.2|6584.2|6597.7|6592.7|6588.7|6583.7|29
1589955000000|2020-05-20 06:10:00|6589.7|6584.7|6590.2|6585.2|6594.7|6589.7|6586.2|6581.2|23
1589955300000|2020-05-20 06:15:00|6590.7|6585.7|6588.7|6583.7|6591.2|6586.2|6584.7|6579.7|8
1589955600000|2020-05-20 06:20:00|6589.2|6584.2|6590.7|6585.7|6594.2|6589.2|6587.2|6582.2|17
1589955900000|2020-05-20 06:25:00|6590.2|6585.2|6585.2|6580.2|6590.2|6585.2|6584.7|6579.7|10
1589956200000|2020-05-20 06:30:00|6585.7|6580.7|6594.2|6589.2|6597.7|6592.7|6585.7|6580.7|11
1589956500000|2020-05-20 06:35:00|6593.7|6588.7|6590.2|6585.2|6594.7|6589.7|6589.7|6584.7|7
1589956800000|2020-05-20 06:40:00|6589.7|6584.7|6592.7|6587.7|6597.2|6592.2|6588.7|6583.7|10
1589957100000|2020-05-20 06:45:00|6593.2|6588.2|6595.2|6590.2|6597.7|6592.7|6593.2|6588.2|5
1589957400000|2020-05-20 06:50:00|6595.7|6590.7|6595.2|6590.2|6597.2|6592.2|6593.2|6588.2|3
1589957700000|2020-05-20 06:55:00|6594.7|6589.7|6595.2|6590.2|6600.7|6595.7|6592.7|6587.7|12
1589958000000|2020-05-20 07:00:00|6596.2|6591.2|6586.7|6581.7|6597.7|6592.7|6573.2|6568.2|495
1589958300000|2020-05-20 07:05:00|6587.7|6582.7|6569.2|6564.2|6599.2|6594.2|6569.2|6564.2|422
1589958600000|2020-05-20 07:10:00|6568.2|6563.2|6551.7|6546.7|6588.2|6583.2|6548.7|6543.7|275
1589958900000|2020-05-20 07:15:00|6550.7|6545.7|6544.7|6539.7|6565.2|6560.2|6533.7|6528.7|260
1589959200000|2020-05-20 07:20:00|6542.7|6537.7|6528.7|6523.7|6546.2|6541.2|6523.7|6518.7|127
1589959500000|2020-05-20 07:25:00|6531.2|6526.2|6531.2|6526.2|6541.7|6536.7|6528.2|6523.2|232
1589959800000|2020-05-20 07:30:00|6529.2|6524.2|6510.7|6505.7|6533.7|6528.7|6506.2|6501.2|190
1589960100000|2020-05-20 07:35:00|6510.2|6505.2|6515.2|6510.2|6518.2|6513.2|6498.2|6493.2|233
1589960400000|2020-05-20 07:40:00|6517.2|6512.2|6517.7|6512.7|6522.2|6517.2|6505.2|6500.2|218
1589960700000|2020-05-20 07:45:00|6518.2|6513.2|6515.7|6510.7|6519.2|6514.2|6503.2|6498.2|115
1589961000000|2020-05-20 07:50:00|6516.2|6511.2|6518.7|6513.7|6529.7|6524.7|6513.2|6508.2|167
1589961300000|2020-05-20 07:55:00|6518.2|6513.2|6509.7|6504.7|6525.2|6520.2|6509.2|6504.2|161
1589961600000|2020-05-20 08:00:00|6510.2|6505.2|6516.7|6511.7|6522.7|6517.7|6508.7|6503.7|96
1589961900000|2020-05-20 08:05:00|6517.2|6512.2|6537.2|6532.2|6537.7|6532.7|6517.2|6512.2|93
1589962200000|2020-05-20 08:10:00|6536.7|6531.7|6551.2|6546.2|6551.2|6546.2|6532.7|6527.7|106
1589962500000|2020-05-20 08:15:00|6551.7|6546.7|6566.2|6561.2|6570.7|6565.7|6551.7|6546.7|175
1589962800000|2020-05-20 08:20:00|6566.7|6561.7|6586.7|6581.7|6589.7|6584.7|6566.7|6561.7|209
1589963100000|2020-05-20 08:25:00|6587.2|6582.2|6591.7|6586.7|6593.2|6588.2|6577.2|6572.2|172
1589963400000|2020-05-20 08:30:00|6591.2|6586.2|6583.7|6578.7|6595.2|6590.2|6581.2|6576.2|182
1589963700000|2020-05-20 08:35:00|6584.2|6579.2|6601.7|6596.7|6605.7|6600.7|6584.2|6579.2|107
1589964000000|2020-05-20 08:40:00|6601.2|6596.2|6586.7|6581.7|6601.2|6596.2|6581.2|6576.2|129
1589964300000|2020-05-20 08:45:00|6587.7|6582.7|6597.2|6592.2|6599.2|6594.2|6587.7|6582.7|100
1589964600000|2020-05-20 08:50:00|6598.2|6593.2|6600.2|6595.2|6603.7|6598.7|6594.2|6589.2|112
1589964900000|2020-05-20 08:55:00|6599.7|6594.7|6598.7|6593.7|6604.2|6599.2|6590.7|6585.7|101
1589965200000|2020-05-20 09:00:00|6599.2|6594.2|6587.2|6582.2|6605.7|6600.7|6585.2|6580.2|149
1589965500000|2020-05-20 09:05:00|6589.2|6584.2|6598.2|6593.2|6598.2|6593.2|6583.7|6578.7|68
1589965800000|2020-05-20 09:10:00|6599.2|6594.2|6596.7|6591.7|6603.2|6598.2|6592.2|6587.2|57
1589966100000|2020-05-20 09:15:00|6597.2|6592.2|6591.2|6586.2|6598.2|6593.2|6583.7|6578.7|41
1589966400000|2020-05-20 09:20:00|6591.7|6586.7|6592.7|6587.7|6593.2|6588.2|6584.2|6579.2|57
1589966700000|2020-05-20 09:25:00|6593.2|6588.2|6591.2|6586.2|6596.7|6591.7|6590.2|6585.2|46
1589967000000|2020-05-20 09:30:00|6590.7|6585.7|6578.7|6573.7|6597.7|6592.7|6575.7|6570.7|62
1589967300000|2020-05-20 09:35:00|6579.2|6574.2|6571.7|6566.7|6588.2|6583.2|6568.7|6563.7|107
1589967600000|2020-05-20 09:40:00|6571.2|6566.2|6580.2|6575.2|6580.7|6575.7|6568.2|6563.2|63
1589967900000|2020-05-20 09:45:00|6579.2|6574.2|6576.7|6571.7|6584.2|6579.2|6570.2|6565.2|76
1589968200000|2020-05-20 09:50:00|6577.2|6572.2|6592.2|6587.2|6592.2|6587.2|6577.2|6572.2|54
1589968500000|2020-05-20 09:55:00|6591.7|6586.7|6610.7|6605.7|6614.7|6609.7|6590.2|6585.2|100
1589968800000|2020-05-20 10:00:00|6611.2|6606.2|6623.7|6618.7|6624.7|6619.7|6611.2|6606.2|108
1589969100000|2020-05-20 10:05:00|6624.2|6619.2|6630.7|6625.7|6632.2|6627.2|6622.2|6617.2|63
1589969400000|2020-05-20 10:10:00|6630.2|6625.2|6625.2|6620.2|6630.2|6625.2|6620.7|6615.7|59
1589969700000|2020-05-20 10:15:00|6624.2|6619.2|6626.7|6621.7|6632.2|6627.2|6623.7|6618.7|47
1589970000000|2020-05-20 10:20:00|6627.2|6622.2|6635.2|6630.2|6640.2|6635.2|6627.2|6622.2|83
1589970300000|2020-05-20 10:25:00|6635.7|6630.7|6629.7|6624.7|6640.2|6635.2|6626.2|6621.2|94
1589970600000|2020-05-20 10:30:00|6630.2|6625.2|6623.7|6618.7|6632.7|6627.7|6618.2|6613.2|52
1589970900000|2020-05-20 10:35:00|6624.2|6619.2|6627.2|6622.2|6630.2|6625.2|6624.2|6619.2|50
1589971200000|2020-05-20 10:40:00|6627.7|6622.7|6613.7|6608.7|6634.7|6629.7|6612.2|6607.2|113
1589971500000|2020-05-20 10:45:00|6614.2|6609.2|6620.7|6615.7|6622.2|6617.2|6606.2|6601.2|167
1589971800000|2020-05-20 10:50:00|6621.2|6616.2|6609.2|6604.2|6622.7|6617.7|6606.2|6601.2|99
1589972100000|2020-05-20 10:55:00|6608.2|6603.2|6608.2|6603.2|6616.2|6611.2|6605.2|6600.2|73
1589972400000|2020-05-20 11:00:00|6607.2|6602.2|6604.2|6599.2|6611.2|6606.2|6602.7|6597.7|72
1589972700000|2020-05-20 11:05:00|6603.7|6598.7|6595.7|6590.7|6607.7|6602.7|6594.2|6589.2|114
1589973000000|2020-05-20 11:10:00|6596.2|6591.2|6589.2|6584.2|6598.2|6593.2|6588.2|6583.2|52
1589973300000|2020-05-20 11:15:00|6590.2|6585.2|6586.2|6581.2|6595.7|6590.7|6586.2|6581.2|51
1589973600000|2020-05-20 11:20:00|6587.2|6582.2|6587.7|6582.7|6588.7|6583.7|6580.2|6575.2|74
1589973900000|2020-05-20 11:25:00|6588.2|6583.2|6593.2|6588.2|6596.2|6591.2|6584.7|6579.7|46
1589974200000|2020-05-20 11:30:00|6593.7|6588.7|6589.2|6584.2|6596.2|6591.2|6589.2|6584.2|60
1589974500000|2020-05-20 11:35:00|6590.2|6585.2|6598.2|6593.2|6600.7|6595.7|6589.7|6584.7|139
1589974800000|2020-05-20 11:40:00|6597.4|6592.4|6601.4|6596.4|6605.4|6600.4|6596.9|6591.9|65
1589975100000|2020-05-20 11:45:00|6601.9|6596.9|6595.9|6590.9|6601.9|6596.9|6593.4|6588.4|63
1589975400000|2020-05-20 11:50:00|6595.4|6590.4|6588.4|6583.4|6597.4|6592.4|6586.9|6581.9|67
1589975700000|2020-05-20 11:55:00|6590.9|6585.9|6590.4|6585.4|6592.4|6587.4|6586.4|6581.4|80
1589976000000|2020-05-20 12:00:00|6592.4|6587.4|6585.4|6580.4|6592.4|6587.4|6580.4|6575.4|90
1589976300000|2020-05-20 12:05:00|6585.9|6580.9|6599.4|6594.4|6599.4|6594.4|6582.9|6577.9|74
1589976600000|2020-05-20 12:10:00|6596.9|6591.9|6615.4|6610.4|6616.4|6611.4|6596.9|6591.9|81
1589976900000|2020-05-20 12:15:00|6614.9|6609.9|6611.9|6606.9|6618.4|6613.4|6611.4|6606.4|88
1589977200000|2020-05-20 12:20:00|6612.4|6607.4|6601.4|6596.4|6615.4|6610.4|6597.9|6592.9|63
1589977500000|2020-05-20 12:25:00|6601.9|6596.9|6605.4|6600.4|6608.4|6603.4|6601.4|6596.4|71
1589977800000|2020-05-20 12:30:00|6604.4|6599.4|6599.9|6594.9|6610.9|6605.9|6599.9|6594.9|77
1589978100000|2020-05-20 12:35:00|6599.4|6594.4|6597.4|6592.4|6599.4|6594.4|6590.4|6585.4|70
1589978400000|2020-05-20 12:40:00|6596.4|6591.4|6601.4|6596.4|6605.4|6600.4|6596.4|6591.4|92
1589978700000|2020-05-20 12:45:00|6601.9|6596.9|6602.4|6597.4|6604.4|6599.4|6596.4|6591.4|53
1589979000000|2020-05-20 12:50:00|6601.4|6596.4|6600.4|6595.4|6602.4|6597.4|6590.4|6585.4|82
1589979300000|2020-05-20 12:55:00|6601.4|6596.4|6608.4|6603.4|6610.9|6605.9|6598.9|6593.9|66
1589979600000|2020-05-20 13:00:00|6608.9|6603.9|6603.9|6598.9|6616.9|6611.9|6603.9|6598.9|115
1589979900000|2020-05-20 13:05:00|6604.4|6599.4|6610.9|6605.9|6610.9|6605.9|6599.4|6594.4|100
1589980200000|2020-05-20 13:10:00|6611.4|6606.4|6626.9|6621.9|6631.4|6626.4|6608.9|6603.9|160
1589980500000|2020-05-20 13:15:00|6626.4|6621.4|6623.4|6618.4|6630.9|6625.9|6619.4|6614.4|90
1589980800000|2020-05-20 13:20:00|6624.4|6619.4|6624.9|6619.9|6628.4|6623.4|6621.9|6616.9|96
1589981100000|2020-05-20 13:25:00|6625.4|6620.4|6627.9|6622.9|6632.9|6627.9|6623.9|6618.9|82
1589981400000|2020-05-20 13:30:00|6628.4|6623.4|6620.9|6615.9|6632.4|6627.4|6619.4|6614.4|153
1589981700000|2020-05-20 13:35:00|6621.4|6616.4|6626.4|6621.4|6626.4|6621.4|6614.9|6609.9|173
1589982000000|2020-05-20 13:40:00|6625.9|6620.9|6605.9|6600.9|6629.4|6624.4|6604.9|6599.9|218
1589982300000|2020-05-20 13:45:00|6605.4|6600.4|6617.9|6612.9|6623.4|6618.4|6602.9|6597.9|162
1589982600000|2020-05-20 13:50:00|6618.4|6613.4|6620.4|6615.4|6624.4|6619.4|6615.4|6610.4|115
1589982900000|2020-05-20 13:55:00|6619.4|6614.4|6624.4|6619.4|6625.9|6620.9|6613.4|6608.4|121
1589983200000|2020-05-20 14:00:00|6624.9|6619.9|6625.4|6620.4|6632.4|6627.4|6620.4|6615.4|165
1589983500000|2020-05-20 14:05:00|6626.4|6621.4|6624.4|6619.4|6626.4|6621.4|6618.4|6613.4|88
1589983800000|2020-05-20 14:10:00|6623.1|6618.1|6643.6|6638.6|6645.1|6640.1|6623.1|6618.1|398
1589984100000|2020-05-20 14:15:00|6644.1|6639.1|6642.6|6637.6|6644.6|6639.6|6626.6|6621.6|153
1589984400000|2020-05-20 14:20:00|6642.1|6637.1|6652.6|6647.6|6656.1|6651.1|6640.1|6635.1|166
1589984700000|2020-05-20 14:25:00|6653.1|6648.1|6662.6|6657.6|6666.6|6661.6|6645.1|6640.1|183
1589985000000|2020-05-20 14:30:00|6663.1|6658.1|6659.6|6654.6|6663.1|6658.1|6647.1|6642.1|279
1589985300000|2020-05-20 14:35:00|6661.1|6656.1|6668.6|6663.6|6671.1|6666.1|6658.1|6653.1|333
1589985600000|2020-05-20 14:40:00|6668.1|6663.1|6665.1|6660.1|6674.1|6669.1|6664.1|6659.1|170
1589985900000|2020-05-20 14:45:00|6665.6|6660.6|6669.6|6664.6|6677.6|6672.6|6663.6|6658.6|220
1589986200000|2020-05-20 14:50:00|6670.1|6665.1|6676.6|6671.6|6679.1|6674.1|6668.1|6663.1|250
1589986500000|2020-05-20 14:55:00|6677.1|6672.1|6673.1|6668.1|6683.6|6678.6|6673.1|6668.1|161
1589986800000|2020-05-20 15:00:00|6672.6|6667.6|6671.1|6666.1|6685.1|6680.1|6669.6|6664.6|208
1589987100000|2020-05-20 15:05:00|6670.1|6665.1|6686.6|6681.6|6686.6|6681.6|6667.1|6662.1|228
1589987400000|2020-05-20 15:10:00|6685.6|6680.6|6691.1|6686.1|6691.6|6686.6|6678.1|6673.1|209
1589987700000|2020-05-20 15:15:00|6691.6|6686.6|6693.1|6688.1|6695.6|6690.6|6686.1|6681.1|248
1589988000000|2020-05-20 15:20:00|6693.6|6688.6|6687.1|6682.1|6697.6|6692.6|6686.6|6681.6|225
1589988300000|2020-05-20 15:25:00|6688.1|6683.1|6695.1|6690.1|6700.1|6695.1|6687.6|6682.6|320
1589988600000|2020-05-20 15:30:00|6696.1|6689.1|6686.1|6678.1|6701.1|6694.1|6682.1|6674.1|505
1589988900000|2020-05-20 15:35:00|6687.1|6679.1|6680.1|6673.1|6693.1|6685.1|6675.1|6667.1|235
1589989200000|2020-05-20 15:40:00|6681.1|6674.1|6680.1|6672.1|6683.1|6675.1|6676.1|6669.1|121
1589989500000|2020-05-20 15:45:00|6679.1|6673.1|6682.1|6674.1|6682.1|6675.1|6679.1|6672.1|32
1589989800000|2020-05-20 15:50:00|6683.1|6675.1|6678.1|6671.1|6684.1|6678.1|6677.1|6670.1|20
1589990100000|2020-05-20 15:55:00|6680.1|6672.1|6672.1|6665.1|6680.1|6674.1|6669.1|6663.1|32
1589990400000|2020-05-20 16:00:00|6673.1|6666.1|6666.1|6659.1|6677.1|6670.1|6665.1|6659.1|25
1589990700000|2020-05-20 16:05:00|6665.1|6660.1|6659.1|6652.1|6669.1|6661.1|6658.1|6651.1|23
1589991000000|2020-05-20 16:10:00|6660.1|6651.1|6659.1|6651.1|6661.1|6653.1|6656.1|6649.1|9
1589991300000|2020-05-20 16:15:00|6658.1|6652.1|6653.1|6645.1|6659.1|6652.1|6646.1|6640.1|39
1589991600000|2020-05-20 16:20:00|6654.1|6646.1|6649.1|6641.1|6656.1|6648.1|6647.1|6640.1|16
1589991900000|2020-05-20 16:25:00|6650.1|6642.1|6658.1|6650.1|6658.1|6650.1|6650.1|6642.1|3
1589992200000|2020-05-20 16:30:00|6659.1|6651.1|6662.1|6654.1|6662.1|6654.1|6656.1|6648.1|4
1589992500000|2020-05-20 16:35:00|6661.1|6653.1|6658.1|6651.1|6661.1|6653.1|6658.1|6651.1|4
1589992800000|2020-05-20 16:40:00|6659.1|6650.1|6651.1|6643.1|6659.1|6652.1|6649.1|6642.1|21
1589993100000|2020-05-20 16:45:00|6652.1|6644.1|6656.1|6649.1|6656.1|6649.1|6646.1|6639.1|20
1589993400000|2020-05-20 16:50:00|6657.1|6650.1|6659.1|6651.1|6663.1|6656.1|6657.1|6650.1|17
1589993700000|2020-05-20 16:55:00|6658.1|6652.1|6660.1|6652.1|6663.1|6655.1|6656.1|6649.1|13
1589994000000|2020-05-20 17:00:00|6661.1|6654.1|6655.1|6646.1|6663.1|6654.1|6655.1|6646.1|1
1589994300000|2020-05-20 17:05:00|6653.1|6647.1|6649.1|6642.1|6658.1|6651.1|6649.1|6641.1|19
1589994600000|2020-05-20 17:10:00|6651.1|6644.1|6658.1|6651.1|6660.1|6654.1|6650.1|6642.1|37
1589994900000|2020-05-20 17:15:00|6656.1|6652.1|6656.1|6649.1|6657.1|6652.1|6654.1|6647.1|25
1589995200000|2020-05-20 17:20:00|6655.1|6647.1|6649.1|6641.1|6657.1|6650.1|6646.1|6638.1|41
1589995500000|2020-05-20 17:25:00|6648.1|6639.1|6648.1|6639.1|6649.1|6642.1|6645.1|6637.1|33
1589995800000|2020-05-20 17:30:00|6647.1|6638.1|6644.1|6636.1|6649.1|6641.1|6642.1|6634.1|40
1589996100000|2020-05-20 17:35:00|6643.1|6635.1|6648.1|6640.1|6648.1|6640.1|6642.1|6634.1|12
1589996400000|2020-05-20 17:40:00|6647.1|6641.1|6651.1|6643.1|6651.1|6643.1|6646.1|6637.1|38
1589996700000|2020-05-20 17:45:00|6652.1|6644.1|6649.1|6641.1|6652.1|6644.1|6646.1|6639.1|45
1589997000000|2020-05-20 17:50:00|6648.1|6640.1|6648.1|6641.1|6650.1|6642.1|6645.1|6638.1|12
1589997300000|2020-05-20 17:55:00|6647.1|6640.1|6650.8|6638.8|6650.8|6643.1|6644.6|6638.1|28
1589997600000|2020-05-20 18:00:00|6650.7|6638.7|6657.4|6645.4|6658.3|6646.3|6647.8|6635.8|0
1589997900000|2020-05-20 18:05:00|6657.3|6645.3|6654.8|6642.8|6666.6|6654.6|6654.8|6642.8|0
1589998200000|2020-05-20 18:10:00|6654.7|6642.7|6650.4|6638.4|6661.6|6649.6|6648.1|6636.1|0
1589998500000|2020-05-20 18:15:00|6650.5|6638.5|6650.3|6638.3|6654.7|6642.7|6645.7|6633.7|0
1589998800000|2020-05-20 18:20:00|6650.2|6638.2|6657.1|6645.1|6659.4|6647.4|6648|6636|0
1589999100000|2020-05-20 18:25:00|6657|6645|6654.7|6642.7|6657.2|6645.2|6652.5|6640.5|0
1589999400000|2020-05-20 18:30:00|6654.6|6642.6|6659.4|6647.4|6661.8|6649.8|6652.4|6640.4|51
1589999700000|2020-05-20 18:35:00|6659.3|6647.3|6657.4|6645.4|6661.9|6649.9|6655.5|6643.5|0
1590000000000|2020-05-20 18:40:00|6657.6|6645.6|6659.6|6647.6|6659.6|6647.6|6655.1|6643.1|0
1590000300000|2020-05-20 18:45:00|6659.8|6647.8|6665|6653|6665.2|6653.2|6657.2|6645.2|0
1590000600000|2020-05-20 18:50:00|6664.9|6652.9|6674.9|6662.9|6675.1|6663.1|6662.9|6650.9|0
1590000900000|2020-05-20 18:55:00|6675|6663|6672.3|6660.3|6675|6663|6670.5|6658.5|0
1590001200000|2020-05-20 19:00:00|6672.2|6660.2|6667.6|6655.6|6674.5|6662.5|6667.4|6655.4|0
1590001500000|2020-05-20 19:05:00|6667.7|6655.7|6664|6652|6669.7|6657.7|6661.8|6649.8|0
1590001800000|2020-05-20 19:10:00|6664.1|6652.1|6657|6645|6666.5|6654.5|6652.5|6640.5|0
1590002100000|2020-05-20 19:15:00|6657.1|6645.1|6659.4|6647.4|6659.6|6647.6|6654.8|6642.8|0
1590002400000|2020-05-20 19:20:00|6659.5|6647.5|6666.3|6654.3|6666.5|6654.5|6659.4|6647.4|0
1590002700000|2020-05-20 19:25:00|6665.4|6653.4|6668.7|6656.7|6670.8|6658.8|6661.9|6649.9|0
1590003000000|2020-05-20 19:30:00|6668.8|6656.8|6658.4|6646.4|6670.9|6658.9|6658.2|6646.2|0
1590003300000|2020-05-20 19:35:00|6658.5|6646.5|6661.8|6649.8|6665.3|6653.3|6658.5|6646.5|0
1590003600000|2020-05-20 19:40:00|6661.7|6649.7|6661.9|6649.9|6661.9|6649.9|6657.2|6645.2|0
1590003900000|2020-05-20 19:45:00|6662|6650|6650.4|6638.4|6664.1|6652.1|6650.1|6638.1|0
1590004200000|2020-05-20 19:50:00|6651.3|6639.3|6657.8|6645.8|6657.9|6645.9|6648.6|6636.6|0
1590004500000|2020-05-20 19:55:00|6657.9|6645.9|6658.3|6646.3|6662.5|6650.5|6655.7|6643.7|0
1590004800000|2020-05-20 20:00:00|6658.4|6646.4|6665.8|6653.8|6665.8|6653.8|6658.4|6646.4|0
1590005100000|2020-05-20 20:05:00|6665.7|6653.7|6665.4|6653.4|6671|6659|6665.3|6653.3|0
1590005400000|2020-05-20 20:10:00|6664.9|6652.9|6660.5|6648.5|6664.9|6652.9|6657.8|6645.8|0
1590005700000|2020-05-20 20:15:00|6660.4|6648.4|6657.1|6645.1|6660.8|6648.8|6656.9|6644.9|0
1590006000000|2020-05-20 20:20:00|6656.7|6644.7|6661.3|6649.3|6661.5|6649.5|6656.5|6644.5|0
1590006300000|2020-05-20 20:25:00|6661.5|6649.5|6661.5|6649.5|6661.7|6649.7|6661.3|6649.3|0
1590006600000|2020-05-20 20:30:00|6661.6|6649.6|6666.6|6654.6|6666.6|6654.6|6660.5|6648.5|0
1590006900000|2020-05-20 20:35:00|6666.5|6654.5|6665.7|6653.7|6667|6655|6664.5|6652.5|0
1590007200000|2020-05-20 20:40:00|6666.1|6654.1|6669.1|6657.1|6669.1|6657.1|6666.1|6654.1|0
1590007500000|2020-05-20 20:45:00|6669|6657|6665.3|6653.3|6670.2|6658.2|6665.3|6653.3|0
1590007800000|2020-05-20 20:50:00|6665.4|6653.4|6666.4|6654.4|6666.9|6654.9|6664.9|6652.9|0
1590008100000|2020-05-20 20:55:00|6666|6654|6665.1|6653.1|6666.9|6654.9|6664.9|6652.9|0
1590008400000|2020-05-20 21:00:00|6664.7|6652.7|6665.3|6653.3|6665.7|6653.7|6664.7|6652.7|0
1590008700000|2020-05-20 21:05:00|6665.1|6653.1|6664.6|6652.6|6665.7|6653.7|6664.6|6652.6|0
1590009000000|2020-05-20 21:10:00|6664.8|6652.8|6664.8|6652.8|6665|6653|6664.6|6652.6|0
1590009300000|2020-05-20 21:15:00|6665.2|6653.2|6664.8|6652.8|6665.2|6653.2|6664.4|6652.4|0
1590009600000|2020-05-20 21:20:00|6664.1|6652.1|6664.5|6652.5|6664.7|6652.7|6664.1|6652.1|0
1590009900000|2020-05-20 21:25:00|6664.7|6652.7|6664.7|6652.7|6664.7|6652.7|6664.7|6652.7|0
1590010800000|2020-05-20 21:40:00|6664.5|6652.5|6664.5|6652.5|6664.5|6652.5|6664.5|6652.5|0
1590011100000|2020-05-20 21:45:00|6665.7|6653.7|6665.1|6653.1|6665.7|6653.7|6664.9|6652.9|0
1590011400000|2020-05-20 21:50:00|6664.9|6652.9|6666.3|6654.3|6666.3|6654.3|6664.9|6652.9|0
1590011700000|2020-05-20 21:55:00|6666.1|6654.1|6671.8|6659.8|6672.8|6660.8|6665.9|6653.9|0
1590012000000|2020-05-20 22:00:00|6672|6660|6668.6|6656.6|6675|6663|6668.6|6656.6|0
1590012300000|2020-05-20 22:05:00|6668.8|6656.8|6667.7|6655.7|6670.6|6658.6|6667.7|6655.7|0
1590012600000|2020-05-20 22:10:00|6668.1|6656.1|6663.1|6651.1|6668.6|6656.6|6661.3|6649.3|0
1590012900000|2020-05-20 22:15:00|6663.2|6651.2|6664.5|6652.5|6667|6655|6663.1|6651.1|0
1590013200000|2020-05-20 22:20:00|6664.1|6652.1|6661.4|6649.4|6664.1|6652.1|6660.7|6648.7|0
1590013500000|2020-05-20 22:25:00|6661.5|6649.5|6661|6649|6663|6651|6660.5|6648.5|0
1590013800000|2020-05-20 22:30:00|6661.4|6649.4|6666.7|6654.7|6667.1|6655.1|6661.4|6649.4|0
1590014100000|2020-05-20 22:35:00|6666.6|6654.6|6668.7|6656.7|6669.8|6657.8|6665.5|6653.5|0
1590014400000|2020-05-20 22:40:00|6669.1|6657.1|6662.6|6650.6|6671.2|6659.2|6662.1|6650.1|0
1590014700000|2020-05-20 22:45:00|6662.4|6650.4|6664.7|6652.7|6665.6|6653.6|6661.7|6649.7|0
1590015000000|2020-05-20 22:50:00|6664.5|6652.5|6664.7|6652.7|6665.6|6653.6|6664.2|6652.2|0
1590015300000|2020-05-20 22:55:00|6665.1|6653.1|6660.9|6648.9|6665.1|6653.1|6659.9|6647.9|0
1590015600000|2020-05-20 23:00:00|6661.1|6649.1|6661.1|6649.1|6663.1|6651.1|6661.1|6649.1|0
1590015900000|2020-05-20 23:05:00|6661.7|6649.7|6662.2|6650.2|6663.1|6651.1|6661.1|6649.1|0
1590016200000|2020-05-20 23:10:00|6662|6650|6662.6|6650.6|6663.1|6651.1|6661.1|6649.1|0
1590016500000|2020-05-20 23:15:00|6662.7|6650.7|6660.6|6648.6|6663.1|6651.1|6658.4|6646.4|0
1590016800000|2020-05-20 23:20:00|6660.8|6648.8|6660.2|6648.2|6661.1|6649.1|6658.1|6646.1|0
1590017100000|2020-05-20 23:25:00|6660.4|6648.4|6659.2|6647.2|6660.6|6648.6|6658.6|6646.6|0
1590017400000|2020-05-20 23:30:00|6659.3|6647.3|6658.1|6646.1|6660.6|6648.6|6657.7|6645.7|0
1590017700000|2020-05-20 23:35:00|6657.7|6645.7|6658.1|6646.1|6659.2|6647.2|6656.1|6644.1|0
1590018000000|2020-05-20 23:40:00|6657.9|6645.9|6658.6|6646.6|6660.2|6648.2|6656.6|6644.6|0
1590018300000|2020-05-20 23:45:00|6658.4|6646.4|6656.6|6644.6|6660.2|6648.2|6655.6|6643.6|0
1590018600000|2020-05-20 23:50:00|6656.5|6644.5|6658.1|6646.1|6658.6|6646.6|6655.6|6643.6|0
1590018900000|2020-05-20 23:55:00|6658.2|6646.2|6655.6|6643.6|6658.4|6646.4|6655.6|6643.6|0
1590019200000|2020-05-21 00:00:00|6655.7|6643.7|6650.9|6638.9|6656.1|6644.1|6650.2|6638.2|0
1590019500000|2020-05-21 00:05:00|6651.1|6639.1|6648.2|6636.2|6652.7|6640.7|6646.6|6634.6|0
1590019800000|2020-05-21 00:10:00|6648.6|6636.6|6648.1|6636.1|6648.6|6636.6|6644.5|6632.5|0
1590020100000|2020-05-21 00:15:00|6648.6|6636.6|6644|6632|6649|6637|6641.9|6629.9|0
1590020400000|2020-05-21 00:20:00|6644.1|6632.1|6641.4|6629.4|6646.2|6634.2|6639.2|6627.2|0
1590020700000|2020-05-21 00:25:00|6640.6|6628.6|6641.4|6629.4|6641.5|6629.5|6639.2|6627.2|0
1590021000000|2020-05-21 00:30:00|6640.6|6628.6|6645.8|6633.8|6645.9|6633.9|6639.2|6627.2|0
1590021300000|2020-05-21 00:35:00|6645.7|6633.7|6645.8|6633.8|6645.9|6633.9|6639.1|6627.1|0
1590021600000|2020-05-21 00:40:00|6645.9|6633.9|6648.1|6636.1|6648.1|6636.1|6645.8|6633.8|0
1590021900000|2020-05-21 00:45:00|6648.2|6636.2|6648.2|6636.2|6648.2|6636.2|6646|6634|0
1590022200000|2020-05-21 00:50:00|6648.6|6636.6|6648.2|6636.2|6650.4|6638.4|6648.2|6636.2|0
1590022500000|2020-05-21 00:55:00|6649|6637|6648.2|6636.2|6650.4|6638.4|6648.2|6636.2|0
1590022800000|2020-05-21 01:00:00|6648.1|6636.1|6635.3|6623.3|6648.1|6636.1|6635.2|6623.2|0
1590023100000|2020-05-21 01:05:00|6635.7|6623.7|6641.9|6629.9|6641.9|6629.9|6635.3|6623.3|0
1590023400000|2020-05-21 01:10:00|6641.8|6629.8|6644|6632|6646.2|6634.2|6641.8|6629.8|0
1590023700000|2020-05-21 01:15:00|6644.1|6632.1|6644.1|6632.1|6646.3|6634.3|6639.6|6627.6|0
1590024000000|2020-05-21 01:20:00|6642|6630|6644.1|6632.1|6644.2|6632.2|6637.5|6625.5|0
1590024300000|2020-05-21 01:25:00|6644.2|6632.2|6642|6630|6646.3|6634.3|6639.8|6627.8|0
1590024600000|2020-05-21 01:30:00|6642.1|6630.1|6633.8|6621.8|6642.1|6630.1|6631.6|6619.6|0
1590024900000|2020-05-21 01:35:00|6634.2|6622.2|6629.1|6617.1|6636|6624|6629.1|6617.1|0
1590025200000|2020-05-21 01:40:00|6629.7|6617.7|6629.8|6617.8|6632.4|6620.4|6627.6|6615.6|0
1590025500000|2020-05-21 01:45:00|6629.7|6617.7|6629.8|6617.8|6632.1|6620.1|6625.4|6613.4|0
1590025800000|2020-05-21 01:50:00|6629.4|6617.4|6627.7|6615.7|6631|6619|6623.2|6611.2|0
1590026100000|2020-05-21 01:55:00|6627.6|6615.6|6622.7|6610.7|6627.7|6615.7|6622.7|6610.7|0
1590026400000|2020-05-21 02:00:00|6621.9|6609.9|6623.2|6611.2|6625.6|6613.6|6618.9|6606.9|0
1590026700000|2020-05-21 02:05:00|6622.4|6610.4|6614.4|6602.4|6622.4|6610.4|6612.1|6600.1|0
1590027000000|2020-05-21 02:10:00|6613.6|6601.6|6614.5|6602.5|6614.5|6602.5|6610.1|6598.1|0
1590027300000|2020-05-21 02:15:00|6613.7|6601.7|6612.5|6600.5|6614.7|6602.7|6609.1|6597.1|0
1590027600000|2020-05-21 02:20:00|6612.4|6600.4|6616.9|6604.9|6616.9|6604.9|6610.2|6598.2|0
1590027900000|2020-05-21 02:25:00|6616.8|6604.8|6612.3|6600.3|6616.9|6604.9|6612.3|6600.3|0
1590028200000|2020-05-21 02:30:00|6612.2|6600.2|6619|6607|6619|6607|6610.1|6598.1|0
1590028500000|2020-05-21 02:35:00|6618.9|6606.9|6618.9|6606.9|6619|6607|6616.6|6604.6|0
1590028800000|2020-05-21 02:40:00|6619|6607|6621.4|6609.4|6621.4|6609.4|6616.7|6604.7|0
1590029100000|2020-05-21 02:45:00|6622.2|6610.2|6623.6|6611.6|6625.9|6613.9|6621.3|6609.3|0
1590029400000|2020-05-21 02:50:00|6623.7|6611.7|6628.1|6616.1|6628.1|6616.1|6623.6|6611.6|0
1590029700000|2020-05-21 02:55:00|6627.7|6615.7|6623.8|6611.8|6627.7|6615.7|6621.6|6609.6|0
1590030000000|2020-05-21 03:00:00|6623.7|6611.7|6624|6612|6624|6612|6621.6|6609.6|0
1590030300000|2020-05-21 03:05:00|6623.9|6611.9|6621.7|6609.7|6624|6612|6619.6|6607.6|0
1590030600000|2020-05-21 03:10:00|6619.5|6607.5|6628.4|6616.4|6628.4|6616.4|6619.5|6607.5|0
1590030900000|2020-05-21 03:15:00|6628.3|6616.3|6626.1|6614.1|6628.3|6616.3|6626.1|6614.1|0
1590031200000|2020-05-21 03:20:00|6625.3|6613.3|6626.4|6614.4|6628.7|6616.7|6623.9|6611.9|0
1590031500000|2020-05-21 03:25:00|6626.5|6614.5|6627.6|6615.6|6630.9|6618.9|6626.5|6614.5|0
1590031800000|2020-05-21 03:30:00|6628|6616|6622.3|6610.3|6628.9|6616.9|6622.3|6610.3|0
1590032100000|2020-05-21 03:35:00|6622.2|6610.2|6618.2|6606.2|6622.2|6610.2|6618.2|6606.2|0
1590032400000|2020-05-21 03:40:00|6618.1|6606.1|6622.5|6610.5|6622.5|6610.5|6616|6604|0
1590032700000|2020-05-21 03:45:00|6622.6|6610.6|6620.4|6608.4|6622.6|6610.6|6618.1|6606.1|0
1590033000000|2020-05-21 03:50:00|6620.8|6608.8|6624.8|6612.8|6627|6615|6620.5|6608.5|0
1590033300000|2020-05-21 03:55:00|6623.8|6611.8|6622.7|6610.7|6623.8|6611.8|6621.5|6609.5|0
1590033600000|2020-05-21 04:00:00|6622.6|6610.6|6618.2|6606.2|6622.6|6610.6|6618.1|6606.1|0
1590033900000|2020-05-21 04:05:00|6619|6607|6618.3|6606.3|6620.4|6608.4|6616|6604|0
1590034200000|2020-05-21 04:10:00|6618.2|6606.2|6622.6|6610.6|6622.7|6610.7|6618.2|6606.2|0
1590034500000|2020-05-21 04:15:00|6622.7|6610.7|6625|6613|6627.2|6615.2|6622.7|6610.7|0
1590034800000|2020-05-21 04:20:00|6625.8|6613.8|6627.2|6615.2|6627.2|6615.2|6624.9|6612.9|0
1590035100000|2020-05-21 04:25:00|6627.1|6615.1|6622.8|6610.8|6627.1|6615.1|6622.7|6610.7|0
1590035400000|2020-05-21 04:30:00|6622.9|6610.9|6627.3|6615.3|6627.3|6615.3|6622.8|6610.8|0
1590035700000|2020-05-21 04:35:00|6627.2|6615.2|6627.3|6615.3|6627.3|6615.3|6627.2|6615.2|0
1590036000000|2020-05-21 04:40:00|6626.9|6614.9|6622.8|6610.8|6626.9|6614.9|6622.8|6610.8|0
1590036300000|2020-05-21 04:45:00|6622.9|6610.9|6622.8|6610.8|6625.1|6613.1|6622.8|6610.8|0
1590036600000|2020-05-21 04:50:00|6622.7|6610.7|6627.2|6615.2|6627.3|6615.3|6622.7|6610.7|0
1590036900000|2020-05-21 04:55:00|6627.3|6615.3|6628.4|6616.4|6629.6|6617.6|6627.3|6615.3|0
1590037200000|2020-05-21 05:00:00|6627.4|6615.4|6636.1|6624.1|6636.1|6624.1|6627.3|6615.3|0
1590037500000|2020-05-21 05:05:00|6635.7|6623.7|6631.8|6619.8|6636.1|6624.1|6631.7|6619.7|0
1590037800000|2020-05-21 05:10:00|6631.7|6619.7|6629.6|6617.6|6631.8|6619.8|6629.5|6617.5|0
1590038100000|2020-05-21 05:15:00|6629.7|6617.7|6633.5|6621.5|6633.5|6621.5|6629.7|6617.7|0
1590038400000|2020-05-21 05:20:00|6633.4|6621.4|6630.9|6618.9|6636.4|6624.4|6630.9|6618.9|0
1590038700000|2020-05-21 05:25:00|6630.8|6618.8|6629|6617|6630.9|6618.9|6628.6|6616.6|0
1590039000000|2020-05-21 05:30:00|6628.6|6616.6|6633.6|6621.6|6635.8|6623.8|6626.9|6614.9|0
1590039300000|2020-05-21 05:35:00|6633.5|6621.5|6631.2|6619.2|6633.5|6621.5|6628|6616|0
1590039600000|2020-05-21 05:40:00|6630.4|6618.4|6624.1|6612.1|6630.4|6618.4|6620.8|6608.8|0
1590039900000|2020-05-21 05:45:00|6623.3|6611.3|6623.2|6611.2|6623.3|6611.3|6621.7|6609.7|0
1590040200000|2020-05-21 05:50:00|6623.1|6611.1|6623.1|6611.1|6625.4|6613.4|6623|6611|0
1590040500000|2020-05-21 05:55:00|6623.2|6611.2|6623.1|6611.1|6629.7|6617.7|6623.1|6611.1|0
1590040800000|2020-05-21 06:00:00|6623.7|6611.7|6621.1|6616.1|6627.9|6622.1|6610.6|6605.6|50
1590041100000|2020-05-21 06:05:00|6621.6|6616.6|6617.1|6612.1|6624.6|6619.6|6617.1|6612.1|11
1590041400000|2020-05-21 06:10:00|6616.6|6611.6|6618.1|6613.1|6618.6|6613.6|6614.6|6609.6|9
1590041700000|2020-05-21 06:15:00|6615.6|6610.6|6617.6|6612.6|6619.6|6614.6|6615.1|6610.1|18
1590042000000|2020-05-21 06:20:00|6616.6|6611.6|6614.6|6609.6|6617.6|6612.6|6613.6|6608.6|10
1590042300000|2020-05-21 06:25:00|6614.1|6609.1|6610.6|6605.6|6614.6|6609.6|6609.6|6604.6|4
1590042600000|2020-05-21 06:30:00|6610.1|6605.1|6614.6|6609.6|6614.6|6609.6|6607.1|6602.1|21
1590042900000|2020-05-21 06:35:00|6614.1|6609.1|6608.1|6603.1|6615.1|6610.1|6608.1|6603.1|25
1590043200000|2020-05-21 06:40:00|6607.6|6602.6|6607.1|6602.1|6609.6|6604.6|6606.1|6601.1|10
1590043500000|2020-05-21 06:45:00|6607.6|6602.6|6606.1|6601.1|6609.1|6604.1|6605.6|6600.6|10
1590043800000|2020-05-21 06:50:00|6606.6|6601.6|6613.6|6608.6|6613.6|6608.6|6606.6|6601.6|36
1590044100000|2020-05-21 06:55:00|6614.1|6609.1|6610.1|6605.1|6615.1|6610.1|6607.6|6602.6|41
1590044400000|2020-05-21 07:00:00|6608.6|6603.6|6611.6|6606.6|6611.6|6606.6|6583.6|6578.6|638
1590044700000|2020-05-21 07:05:00|6612.1|6607.1|6610.1|6605.1|6612.6|6607.6|6597.1|6592.1|246
1590045000000|2020-05-21 07:10:00|6612.6|6607.6|6617.1|6612.1|6623.1|6618.1|6607.6|6602.6|191
1590045300000|2020-05-21 07:15:00|6615.6|6610.6|6621.6|6616.6|6628.1|6623.1|6611.6|6606.6|127
1590045600000|2020-05-21 07:20:00|6622.1|6617.1|6620.1|6615.1|6632.6|6627.6|6616.6|6611.6|92
1590045900000|2020-05-21 07:25:00|6620.6|6615.6|6640.1|6635.1|6640.6|6635.6|6619.6|6614.6|112
1590046200000|2020-05-21 07:30:00|6640.6|6635.6|6649.6|6644.6|6654.1|6649.1|6629.1|6624.1|120
1590046500000|2020-05-21 07:35:00|6650.1|6645.1|6654.1|6649.1|6662.6|6657.6|6649.6|6644.6|87
1590046800000|2020-05-21 07:40:00|6656.6|6651.6|6645.1|6640.1|6656.6|6651.6|6640.1|6635.1|74
1590047100000|2020-05-21 07:45:00|6644.6|6639.6|6646.1|6641.1|6652.6|6647.6|6637.1|6632.1|63
1590047400000|2020-05-21 07:50:00|6646.6|6641.6|6649.1|6644.1|6657.1|6652.1|6645.1|6640.1|42
1590047700000|2020-05-21 07:55:00|6648.6|6643.6|6645.1|6640.1|6648.6|6643.6|6638.6|6633.6|62
1590048000000|2020-05-21 08:00:00|6645.6|6640.6|6656.6|6651.6|6660.6|6655.6|6645.6|6640.6|109
1590048300000|2020-05-21 08:05:00|6657.1|6652.1|6634.1|6629.1|6657.1|6652.1|6633.1|6628.1|77
1590048600000|2020-05-21 08:10:00|6634.6|6629.6|6637.1|6632.1|6645.1|6640.1|6633.1|6628.1|59
1590048900000|2020-05-21 08:15:00|6636.6|6631.6|6638.1|6633.1|6639.1|6634.1|6631.6|6626.6|27
1590049200000|2020-05-21 08:20:00|6637.6|6632.6|6632.1|6627.1|6640.6|6635.6|6630.1|6625.1|73
1590049500000|2020-05-21 08:25:00|6631.6|6626.6|6635.6|6630.6|6638.6|6633.6|6628.6|6623.6|75
1590049800000|2020-05-21 08:30:00|6636.1|6631.1|6647.1|6642.1|6648.1|6643.1|6634.1|6629.1|49
1590050100000|2020-05-21 08:35:00|6647.6|6642.6|6661.1|6656.1|6662.6|6657.6|6646.1|6641.1|56
1590050400000|2020-05-21 08:40:00|6662.1|6657.1|6662.6|6657.6|6667.6|6662.6|6655.6|6650.6|79
1590050700000|2020-05-21 08:45:00|6662.1|6657.1|6665.1|6660.1|6670.6|6665.6|6661.1|6656.1|64
1590051000000|2020-05-21 08:50:00|6664.6|6659.6|6669.1|6664.1|6674.1|6669.1|6659.1|6654.1|108
1590051300000|2020-05-21 08:55:00|6669.6|6664.6|6675.1|6670.1|6677.1|6672.1|6669.1|6664.1|72
1590051600000|2020-05-21 09:00:00|6674.1|6669.1|6669.1|6664.1|6685.1|6680.1|6667.6|6662.6|102
1590051900000|2020-05-21 09:05:00|6669.6|6664.6|6665.1|6660.1|6677.1|6672.1|6661.6|6656.6|100
1590052200000|2020-05-21 09:10:00|6664.6|6659.6|6671.6|6666.6|6672.6|6667.6|6661.1|6656.1|39
1590052500000|2020-05-21 09:15:00|6672.1|6667.1|6666.1|6661.1|6672.6|6667.6|6661.1|6656.1|85
1590052800000|2020-05-21 09:20:00|6666.6|6661.6|6686.1|6681.1|6687.1|6682.1|6664.1|6659.1|95
1590053100000|2020-05-21 09:25:00|6685.1|6680.1|6708.6|6703.6|6711.1|6706.1|6685.1|6680.1|179
1590053400000|2020-05-21 09:30:00|6707.1|6702.1|6685.1|6680.1|6707.1|6702.1|6682.6|6677.6|153
1590053700000|2020-05-21 09:35:00|6686.1|6681.1|6684.6|6679.6|6690.1|6685.1|6679.1|6674.1|56
1590054000000|2020-05-21 09:40:00|6686.1|6681.1|6690.6|6685.6|6693.6|6688.6|6685.1|6680.1|51
1590054300000|2020-05-21 09:45:00|6690.1|6685.1|6686.1|6681.1|6691.6|6686.6|6682.6|6677.6|40
1590054600000|2020-05-21 09:50:00|6685.6|6680.6|6691.1|6686.1|6694.6|6689.6|6685.6|6680.6|29
1590054900000|2020-05-21 09:55:00|6690.6|6685.6|6688.1|6683.1|6700.6|6695.6|6686.6|6681.6|64
1590055200000|2020-05-21 10:00:00|6687.6|6682.6|6677.1|6672.1|6688.6|6683.6|6670.6|6665.6|90
1590055500000|2020-05-21 10:05:00|6676.6|6671.6|6674.1|6669.1|6681.1|6676.1|6674.1|6669.1|53
1590055800000|2020-05-21 10:10:00|6673.6|6668.6|6684.6|6679.6|6685.6|6680.6|6668.6|6663.6|68
1590056100000|2020-05-21 10:15:00|6683.6|6678.6|6681.6|6676.6|6685.6|6680.6|6674.6|6669.6|96
1590056400000|2020-05-21 10:20:00|6681.1|6676.1|6675.6|6670.6|6682.6|6677.6|6673.1|6668.1|65
1590056700000|2020-05-21 10:25:00|6674.1|6669.1|6680.1|6675.1|6680.6|6675.6|6669.1|6664.1|40
1590057000000|2020-05-21 10:30:00|6679.6|6674.6|6678.1|6673.1|6680.6|6675.6|6675.6|6670.6|45
1590057300000|2020-05-21 10:35:00|6678.6|6673.6|6687.1|6682.1|6688.1|6683.1|6677.6|6672.6|82
1590057600000|2020-05-21 10:40:00|6686.6|6681.6|6679.6|6674.6|6688.1|6683.1|6679.6|6674.6|64
1590057900000|2020-05-21 10:45:00|6679.1|6674.1|6685.1|6680.1|6687.6|6682.6|6678.6|6673.6|53
1590058200000|2020-05-21 10:50:00|6684.6|6679.6|6685.1|6680.1|6692.6|6687.6|6681.6|6676.6|85
1590058500000|2020-05-21 10:55:00|6684.6|6679.6|6686.1|6681.1|6686.6|6681.6|6681.1|6676.1|48
1590058800000|2020-05-21 11:00:00|6685.6|6680.6|6693.1|6688.1|6701.1|6696.1|6685.6|6680.6|114
1590059100000|2020-05-21 11:05:00|6692.6|6687.6|6697.6|6692.6|6699.1|6694.1|6691.1|6686.1|64
1590059400000|2020-05-21 11:10:00|6697.1|6692.1|6699.1|6694.1|6704.1|6699.1|6693.1|6688.1|100
1590059700000|2020-05-21 11:15:00|6698.6|6693.6|6698.1|6693.1|6701.6|6696.6|6695.6|6690.6|37
1590060000000|2020-05-21 11:20:00|6698.6|6693.6|6711.1|6706.1|6719.1|6714.1|6698.6|6693.6|155
1590060300000|2020-05-21 11:25:00|6710.6|6705.6|6717.1|6712.1|6724.1|6719.1|6710.1|6705.1|59
1590060600000|2020-05-21 11:30:00|6717.6|6712.6|6713.1|6708.1|6717.6|6712.6|6710.1|6705.1|61
1590060900000|2020-05-21 11:35:00|6712.6|6707.6|6713.6|6708.6|6714.6|6709.6|6709.1|6704.1|63
1590061200000|2020-05-21 11:40:00|6712.1|6707.1|6703.6|6698.6|6712.1|6707.1|6703.6|6698.6|25
1590061500000|2020-05-21 11:45:00|6703.1|6698.1|6692.6|6687.6|6703.1|6698.1|6692.6|6687.6|45
1590061800000|2020-05-21 11:50:00|6691.6|6686.6|6694.1|6689.1|6694.1|6689.1|6688.1|6683.1|107
1590062100000|2020-05-21 11:55:00|6693.6|6688.6|6691.1|6686.1|6696.6|6691.6|6690.6|6685.6|33
1590062400000|2020-05-21 12:00:00|6690.6|6685.6|6690.1|6685.1|6691.6|6686.6|6686.6|6681.6|50
1590062700000|2020-05-21 12:05:00|6691.1|6686.1|6702.1|6697.1|6702.6|6697.6|6691.1|6686.1|77
1590063000000|2020-05-21 12:10:00|6702.6|6697.6|6704.1|6699.1|6709.6|6704.6|6702.1|6697.1|77
1590063300000|2020-05-21 12:15:00|6703.1|6698.1|6707.1|6702.1|6710.1|6705.1|6701.1|6696.1|63
1590063600000|2020-05-21 12:20:00|6705.6|6700.6|6713.6|6708.6|6714.1|6709.1|6704.1|6699.1|78
1590063900000|2020-05-21 12:25:00|6713.1|6708.1|6709.1|6704.1|6713.1|6708.1|6705.6|6700.6|50
1590064200000|2020-05-21 12:30:00|6708.1|6703.1|6706.1|6701.1|6711.1|6706.1|6700.1|6695.1|68
1590064500000|2020-05-21 12:35:00|6705.1|6700.1|6727.1|6722.1|6734.1|6729.1|6705.1|6700.1|169
1590064800000|2020-05-21 12:40:00|6726.1|6721.1|6729.6|6724.6|6729.6|6724.6|6719.6|6714.6|72
1590065100000|2020-05-21 12:45:00|6730.1|6725.1|6731.1|6726.1|6742.1|6737.1|6726.1|6721.1|143
1590065400000|2020-05-21 12:50:00|6731.6|6726.6|6720.6|6715.6|6731.6|6726.6|6719.6|6714.6|47
1590065700000|2020-05-21 12:55:00|6720.1|6715.1|6718.6|6713.6|6720.1|6715.1|6714.1|6709.1|43
1590066000000|2020-05-21 13:00:00|6718.1|6713.1|6714.6|6709.6|6720.1|6715.1|6713.6|6708.6|65
1590066300000|2020-05-21 13:05:00|6715.1|6710.1|6722.1|6717.1|6723.6|6718.6|6714.6|6709.6|43
1590066600000|2020-05-21 13:10:00|6721.1|6716.1|6740.6|6735.6|6740.6|6735.6|6721.1|6716.1|115
1590066900000|2020-05-21 13:15:00|6741.6|6736.6|6737.6|6732.6|6743.1|6738.1|6732.1|6727.1|129
1590067200000|2020-05-21 13:20:00|6738.1|6733.1|6740.1|6735.1|6742.1|6737.1|6737.1|6732.1|116
1590067500000|2020-05-21 13:25:00|6739.6|6734.6|6747.1|6742.1|6748.1|6743.1|6736.1|6731.1|83
1590067800000|2020-05-21 13:30:00|6746.6|6741.6|6747.1|6742.1|6747.1|6742.1|6727.1|6722.1|151
1590068100000|2020-05-21 13:35:00|6749.1|6744.1|6758.6|6753.6|6759.1|6754.1|6745.1|6740.1|221
1590068400000|2020-05-21 13:40:00|6759.1|6754.1|6760.1|6755.1|6770.1|6765.1|6755.1|6750.1|158
1590068700000|2020-05-21 13:45:00|6761.1|6756.1|6770.1|6765.1|6774.1|6769.1|6756.1|6751.1|213
1590069000000|2020-05-21 13:50:00|6770.6|6765.6|6753.1|6748.1|6770.6|6765.6|6751.6|6746.6|156
1590069300000|2020-05-21 13:55:00|6752.1|6747.1|6751.6|6746.6|6760.6|6755.6|6750.1|6745.1|119
1590069600000|2020-05-21 14:00:00|6751.1|6746.1|6744.1|6739.1|6760.1|6755.1|6743.1|6738.1|161
1590069900000|2020-05-21 14:05:00|6744.6|6739.6|6755.6|6750.6|6757.1|6752.1|6742.1|6737.1|113
1590070200000|2020-05-21 14:10:00|6754.2|6749.2|6763.7|6758.7|6764.7|6759.7|6754.2|6749.2|164
1590070500000|2020-05-21 14:15:00|6761.7|6756.7|6767.7|6762.7|6770.2|6765.2|6756.7|6751.7|124
1590070800000|2020-05-21 14:20:00|6768.7|6763.7|6777.7|6772.7|6777.7|6772.7|6763.7|6758.7|212
1590071100000|2020-05-21 14:25:00|6776.7|6771.7|6759.7|6754.7|6776.7|6771.7|6757.7|6752.7|183
1590071400000|2020-05-21 14:30:00|6757.7|6752.7|6740.7|6735.7|6758.2|6753.2|6740.7|6735.7|214
1590071700000|2020-05-21 14:35:00|6739.7|6734.7|6711.2|6706.2|6741.2|6736.2|6710.2|6705.2|212
1590072000000|2020-05-21 14:40:00|6710.7|6705.7|6729.2|6724.2|6732.2|6727.2|6710.2|6705.2|140
1590072300000|2020-05-21 14:45:00|6728.7|6723.7|6730.2|6725.2|6733.7|6728.7|6719.7|6714.7|140
1590072600000|2020-05-21 14:50:00|6729.7|6724.7|6727.7|6722.7|6736.2|6731.2|6727.2|6722.2|99
1590072900000|2020-05-21 14:55:00|6726.7|6721.7|6722.2|6717.2|6733.2|6728.2|6722.2|6717.2|142
1590073200000|2020-05-21 15:00:00|6721.7|6716.7|6706.7|6701.7|6722.7|6717.7|6702.7|6697.7|206
1590073500000|2020-05-21 15:05:00|6707.7|6702.7|6701.7|6696.7|6709.7|6704.7|6695.2|6690.2|209
1590073800000|2020-05-21 15:10:00|6701.2|6696.2|6710.7|6705.7|6713.7|6708.7|6697.2|6692.2|212
1590074100000|2020-05-21 15:15:00|6709.7|6704.7|6698.7|6693.7|6709.7|6704.7|6693.2|6688.2|230
1590074400000|2020-05-21 15:20:00|6699.2|6694.2|6684.7|6679.7|6699.7|6694.7|6682.7|6677.7|332
1590074700000|2020-05-21 15:25:00|6683.7|6678.7|6691.7|6686.7|6691.7|6686.7|6676.7|6671.7|386
1590075000000|2020-05-21 15:30:00|6692.7|6685.7|6691.7|6684.7|6706.7|6698.7|6691.7|6683.7|404
1590075300000|2020-05-21 15:35:00|6690.7|6683.7|6702.7|6694.7|6704.7|6696.7|6688.7|6679.7|183
1590075600000|2020-05-21 15:40:00|6701.7|6693.7|6701.7|6694.7|6706.7|6698.7|6699.7|6692.7|45
1590075900000|2020-05-21 15:45:00|6702.7|6693.7|6697.7|6690.7|6705.7|6697.7|6697.7|6689.7|32
1590076200000|2020-05-21 15:50:00|6699.7|6692.7|6699.7|6691.7|6705.7|6698.7|6697.7|6690.7|19
1590076500000|2020-05-21 15:55:00|6700.7|6692.7|6700.7|6693.7|6707.7|6700.7|6698.7|6691.7|36
1590076800000|2020-05-21 16:00:00|6701.7|6694.7|6709.7|6702.7|6716.7|6708.7|6701.7|6694.7|25
1590077100000|2020-05-21 16:05:00|6710.7|6701.7|6711.7|6704.7|6713.7|6707.7|6707.7|6700.7|87
1590077400000|2020-05-21 16:10:00|6712.7|6703.7|6715.7|6707.7|6715.7|6708.7|6705.7|6697.7|6
1590077700000|2020-05-21 16:15:00|6714.7|6708.7|6707.7|6699.7|6716.7|6709.7|6705.7|6698.7|10
1590078000000|2020-05-21 16:20:00|6706.7|6698.7|6713.7|6705.7|6714.7|6706.7|6704.7|6697.7|10
1590078300000|2020-05-21 16:25:00|6714.7|6706.7|6706.7|6698.7|6723.7|6715.7|6706.7|6698.7|32
1590078600000|2020-05-21 16:30:00|6705.7|6697.7|6705.7|6697.7|6711.7|6703.7|6700.7|6693.7|19
1590078900000|2020-05-21 16:35:00|6706.7|6698.7|6697.7|6689.7|6708.7|6700.7|6693.7|6686.7|18
1590079200000|2020-05-21 16:40:00|6698.7|6690.7|6703.7|6696.7|6708.7|6702.7|6697.7|6690.7|32
1590079500000|2020-05-21 16:45:00|6702.7|6695.7|6702.7|6694.7|6706.7|6698.7|6701.7|6694.7|3943
1590079800000|2020-05-21 16:50:00|6701.7|6693.7|6702.7|6694.7|6703.7|6695.7|6696.7|6688.7|8
1590080100000|2020-05-21 16:55:00|6701.7|6693.7|6698.7|6690.7|6703.7|6695.7|6697.7|6689.7|3
1590080400000|2020-05-21 17:00:00|6699.7|6692.7|6711.7|6703.7|6713.7|6706.7|6696.7|6688.7|12
1590080700000|2020-05-21 17:05:00|6710.7|6702.7|6704.7|6696.7|6710.7|6702.7|6701.7|6693.7|2
1590081000000|2020-05-21 17:10:00|6705.7|6697.7|6707.7|6699.7|6710.7|6702.7|6703.7|6695.7|3
1590081300000|2020-05-21 17:15:00|6708.7|6700.7|6707.7|6699.7|6712.7|6704.7|6705.7|6697.7|10
1590081600000|2020-05-21 17:20:00|6706.7|6697.7|6707.7|6699.7|6710.7|6702.7|6703.7|6696.7|11
1590081900000|2020-05-21 17:25:00|6706.7|6698.7|6710.7|6701.7|6710.7|6701.7|6703.7|6695.7|2
1590082200000|2020-05-21 17:30:00|6709.7|6700.7|6705.7|6697.7|6711.7|6703.7|6703.7|6695.7|8
1590082500000|2020-05-21 17:35:00|6707.7|6698.7|6703.7|6695.7|6709.7|6701.7|6700.7|6693.7|10
1590082800000|2020-05-21 17:40:00|6702.7|6694.7|6703.7|6695.7|6705.7|6698.7|6698.7|6689.7|8
1590083100000|2020-05-21 17:45:00|6702.7|6694.7|6705.7|6697.7|6709.7|6701.7|6702.7|6694.7|16
1590083400000|2020-05-21 17:50:00|6703.7|6695.7|6704.7|6696.7|6706.7|6699.7|6703.7|6695.7|14
1590083700000|2020-05-21 17:55:00|6703.7|6695.7|6707.3|6695.3|6709.7|6699.7|6703.7|6695.3|12
1590084000000|2020-05-21 18:00:00|6707.4|6695.4|6712.5|6700.5|6714.7|6702.7|6705|6693|0
1590084300000|2020-05-21 18:05:00|6712.4|6700.4|6712.2|6700.2|6714.6|6702.6|6709.9|6697.9|0
1590084600000|2020-05-21 18:10:00|6712.3|6700.3|6712.6|6700.6|6712.7|6700.7|6710.1|6698.1|0
1590084900000|2020-05-21 18:15:00|6712.7|6700.7|6712.6|6700.6|6715.1|6703.1|6712.4|6700.4|0
1590085200000|2020-05-21 18:20:00|6712.7|6700.7|6717.3|6705.3|6717.4|6705.4|6712.7|6700.7|0
1590085500000|2020-05-21 18:25:00|6717.2|6705.2|6715|6703|6717.3|6705.3|6712.7|6700.7|0
1590085800000|2020-05-21 18:30:00|6715.1|6703.1|6712.6|6700.6|6717.3|6705.3|6712.4|6700.4|0
1590086100000|2020-05-21 18:35:00|6712.7|6700.7|6705|6693|6712.7|6700.7|6700.3|6688.3|0
1590086400000|2020-05-21 18:40:00|6705.1|6693.1|6707.3|6695.3|6709.5|6697.5|6705|6693|0
1590086700000|2020-05-21 18:45:00|6707.2|6695.2|6698|6686|6707.2|6695.2|6697.7|6685.7|0
1590087000000|2020-05-21 18:50:00|6698.1|6686.1|6702.9|6690.9|6702.9|6690.9|6695.6|6683.6|0
1590087300000|2020-05-21 18:55:00|6703|6691|6700.4|6688.4|6707.4|6695.4|6700.4|6688.4|0
1590087600000|2020-05-21 19:00:00|6701|6689|6707.4|6695.4|6712.4|6700.4|6701|6689|0
1590087900000|2020-05-21 19:05:00|6707.5|6695.5|6707.7|6695.7|6709.8|6697.8|6705.1|6693.1|0
1590088200000|2020-05-21 19:10:00|6707.5|6695.5|6710|6698|6711.9|6699.9|6702.7|6690.7|0
1590088500000|2020-05-21 19:15:00|6710.1|6698.1|6714.6|6702.6|6716.8|6704.8|6707.6|6695.6|0
1590088800000|2020-05-21 19:20:00|6714.5|6702.5|6714.7|6702.7|6714.8|6702.8|6712.3|6700.3|0
1590089100000|2020-05-21 19:25:00|6714.8|6702.8|6710|6698|6714.9|6702.9|6709.8|6697.8|0
1590089400000|2020-05-21 19:30:00|6709.9|6697.9|6705.1|6693.1|6712.5|6700.5|6702.7|6690.7|0
1590089700000|2020-05-21 19:35:00|6705.2|6693.2|6707.6|6695.6|6709.9|6697.9|6700.4|6688.4|0
1590090000000|2020-05-21 19:40:00|6707.5|6695.5|6712.2|6700.2|6712.2|6700.2|6702.8|6690.8|0
1590090300000|2020-05-21 19:45:00|6712.1|6700.1|6707.7|6695.7|6712.2|6700.2|6705.2|6693.2|0
1590090600000|2020-05-21 19:50:00|6708|6696|6694.1|6682.1|6710|6698|6694|6682|0
1590090900000|2020-05-21 19:55:00|6694|6682|6700.8|6688.8|6705.1|6693.1|6693.8|6681.8|0
1590091200000|2020-05-21 20:00:00|6703.7|6691.7|6705.2|6693.2|6708.2|6696.2|6703.7|6691.7|0
1590091500000|2020-05-21 20:05:00|6705.1|6693.1|6701.1|6689.1|6705.2|6693.2|6699.7|6687.7|0
1590091800000|2020-05-21 20:10:00|6701|6689|6691|6679|6701.1|6689.1|6689.4|6677.4|0
1590092100000|2020-05-21 20:15:00|6691.2|6679.2|6690.2|6678.2|6692.4|6680.4|6690.2|6678.2|0
1590092400000|2020-05-21 20:20:00|6690|6678|6692.1|6680.1|6692.5|6680.5|6690|6678|0
1590092700000|2020-05-21 20:25:00|6692.3|6680.3|6692.1|6680.1|6693.1|6681.1|6692.1|6680.1|0
1590093000000|2020-05-21 20:30:00|6692.2|6680.2|6695.5|6683.5|6695.5|6683.5|6690|6678|0
1590093300000|2020-05-21 20:35:00|6695.4|6683.4|6692.9|6680.9|6695.5|6683.5|6692.5|6680.5|0
1590093600000|2020-05-21 20:40:00|6693|6681|6689.5|6677.5|6693.6|6681.6|6689.5|6677.5|0
1590093900000|2020-05-21 20:45:00|6689.9|6677.9|6690.9|6678.9|6691.5|6679.5|6689.5|6677.5|0
1590094200000|2020-05-21 20:50:00|6691.5|6679.5|6689.1|6677.1|6692|6680|6688.6|6676.6|0
1590094500000|2020-05-21 20:55:00|6689.5|6677.5|6688.6|6676.6|6689.5|6677.5|6687.5|6675.5|0
1590094800000|2020-05-21 21:00:00|6688.8|6676.8|6690|6678|6690|6678|6688.8|6676.8|0
1590095100000|2020-05-21 21:05:00|6689.8|6677.8|6690.7|6678.7|6690.9|6678.9|6689.8|6677.8|0
1590095400000|2020-05-21 21:10:00|6690.9|6678.9|6690.7|6678.7|6691.3|6679.3|6690.7|6678.7|0
1590095700000|2020-05-21 21:15:00|6690.9|6678.9|6690|6678|6691.3|6679.3|6690|6678|0
1590096000000|2020-05-21 21:20:00|6690.7|6678.7|6690.9|6678.9|6691.3|6679.3|6690.7|6678.7|0
1590096300000|2020-05-21 21:25:00|6691.1|6679.1|6690.7|6678.7|6691.1|6679.1|6690.5|6678.5|0
1590096600000|2020-05-21 21:30:00|6690.9|6678.9|6690.9|6678.9|6691.3|6679.3|6690.5|6678.5|0
1590096900000|2020-05-21 21:35:00|6691.1|6679.1|6691.3|6679.3|6691.3|6679.3|6691.1|6679.1|0
1590097200000|2020-05-21 21:40:00|6690.7|6678.7|6690.9|6678.9|6691.3|6679.3|6690.7|6678.7|0
1590097500000|2020-05-21 21:45:00|6691.1|6679.1|6691.1|6679.1|6691.1|6679.1|6690.2|6678.2|0
1590097800000|2020-05-21 21:50:00|6691.3|6679.3|6690.4|6678.4|6691.3|6679.3|6690.2|6678.2|0
1590098100000|2020-05-21 21:55:00|6690.6|6678.6|6689.6|6677.6|6690.6|6678.6|6689.6|6677.6|0
1590098400000|2020-05-21 22:00:00|6689.1|6677.1|6692.4|6680.4|6692.4|6680.4|6682.8|6670.8|0
1590098700000|2020-05-21 22:05:00|6692.3|6680.3|6693.8|6681.8|6695.4|6683.4|6690.1|6678.1|0
1590099000000|2020-05-21 22:10:00|6693.7|6681.7|6709.8|6697.8|6711.4|6699.4|6693.3|6681.3|0
1590099300000|2020-05-21 22:15:00|6710.5|6698.5|6710.5|6698.5|6712.1|6700.1|6709.3|6697.3|0
1590099600000|2020-05-21 22:20:00|6710.4|6698.4|6711.8|6699.8|6713.4|6701.4|6708.9|6696.9|0
1590099900000|2020-05-21 22:25:00|6711.9|6699.9|6713.9|6701.9|6714.4|6702.4|6710.5|6698.5|0
1590100200000|2020-05-21 22:30:00|6714.4|6702.4|6713|6701|6715|6703|6711.8|6699.8|0
1590100500000|2020-05-21 22:35:00|6712.9|6700.9|6711.8|6699.8|6714.4|6702.4|6709.3|6697.3|0
1590100800000|2020-05-21 22:40:00|6711.9|6699.9|6712.5|6700.5|6715.5|6703.5|6711.8|6699.8|0
1590101100000|2020-05-21 22:45:00|6712.6|6700.6|6710.9|6698.9|6713.9|6701.9|6710.5|6698.5|0
1590101400000|2020-05-21 22:50:00|6711|6699|6711.8|6699.8|6713.4|6701.4|6709.8|6697.8|0
1590101700000|2020-05-21 22:55:00|6711.9|6699.9|6712.2|6700.2|6713.1|6701.1|6711.8|6699.8|0
1590102000000|2020-05-21 23:00:00|6711.9|6699.9|6715.1|6703.1|6718.1|6706.1|6711.9|6699.9|0
1590102300000|2020-05-21 23:05:00|6714.5|6702.5|6717.7|6705.7|6717.9|6705.9|6714|6702|0
1590102600000|2020-05-21 23:10:00|6717.6|6705.6|6715.1|6703.1|6717.7|6705.7|6714.5|6702.5|0
1590102900000|2020-05-21 23:15:00|6714.5|6702.5|6713.1|6701.1|6715.6|6703.6|6711.9|6699.9|0
1590103200000|2020-05-21 23:20:00|6713.5|6701.5|6716.5|6704.5|6719|6707|6713.1|6701.1|0
1590103500000|2020-05-21 23:25:00|6716.3|6704.3|6716.5|6704.5|6717.2|6705.2|6714.5|6702.5|0
1590103800000|2020-05-21 23:30:00|6716.8|6704.8|6721.6|6709.6|6722.2|6710.2|6715.6|6703.6|0
1590104100000|2020-05-21 23:35:00|6721.5|6709.5|6719.7|6707.7|6721.5|6709.5|6719|6707|0
1590104400000|2020-05-21 23:40:00|6719.9|6707.9|6714.5|6702.5|6720.2|6708.2|6714.5|6702.5|0
1590104700000|2020-05-21 23:45:00|6714.8|6702.8|6717|6705|6718|6706|6714.8|6702.8|0
1590105000000|2020-05-21 23:50:00|6716.8|6704.8|6717|6705|6719.1|6707.1|6716.6|6704.6|0
1590105300000|2020-05-21 23:55:00|6716.6|6704.6|6719.1|6707.1|6720|6708|6716.6|6704.6|0
1590105600000|2020-05-22 00:00:00|6719.2|6707.2|6717|6705|6720|6708|6716.6|6704.6|0
1590105900000|2020-05-22 00:05:00|6716.8|6704.8|6715.5|6703.5|6718.9|6706.9|6714.5|6702.5|0
1590106200000|2020-05-22 00:10:00|6716.1|6704.1|6712|6700|6716.6|6704.6|6710.9|6698.9|0
1590106500000|2020-05-22 00:15:00|6712.2|6700.2|6723.4|6711.4|6725.6|6713.6|6711.4|6699.4|0
1590106800000|2020-05-22 00:20:00|6723.5|6711.5|6728|6716|6728|6716|6721.3|6709.3|0
1590107100000|2020-05-22 00:25:00|6728.1|6716.1|6726.8|6714.8|6734.6|6722.6|6725.6|6713.6|0
1590107400000|2020-05-22 00:30:00|6727.2|6715.2|6725.8|6713.8|6728|6716|6721.3|6709.3|0
1590107700000|2020-05-22 00:35:00|6726.6|6714.6|6719|6707|6730.1|6718.1|6716.8|6704.8|0
1590108000000|2020-05-22 00:40:00|6719.1|6707.1|6718.9|6706.9|6721.3|6709.3|6715.6|6703.6|0
1590108300000|2020-05-22 00:45:00|6718.1|6706.1|6721.3|6709.3|6721.3|6709.3|6716.8|6704.8|0
1590108600000|2020-05-22 00:50:00|6721.4|6709.4|6719|6707|6724.6|6712.6|6719|6707|0
1590108900000|2020-05-22 00:55:00|6718.6|6706.6|6714.6|6702.6|6719.1|6707.1|6714.6|6702.6|0
1590109200000|2020-05-22 01:00:00|6714.2|6702.2|6714.7|6702.7|6719.2|6707.2|6712.4|6700.4|0
1590109500000|2020-05-22 01:05:00|6714.6|6702.6|6694.1|6682.1|6719.1|6707.1|6689.6|6677.6|0
1590109800000|2020-05-22 01:10:00|6694|6682|6705.5|6693.5|6707.7|6695.7|6692.9|6680.9|0
1590110100000|2020-05-22 01:15:00|6705.9|6693.9|6703.2|6691.2|6707.7|6695.7|6700.8|6688.8|0
1590110400000|2020-05-22 01:20:00|6703.1|6691.1|6703.2|6691.2|6705.5|6693.5|6700.9|6688.9|0
1590110700000|2020-05-22 01:25:00|6703.3|6691.3|6696.6|6684.6|6703.5|6691.5|6692.1|6680.1|0
1590111000000|2020-05-22 01:30:00|6696.7|6684.7|6696.5|6684.5|6696.7|6684.7|6689.7|6677.7|0
1590111300000|2020-05-22 01:35:00|6696.6|6684.6|6694.2|6682.2|6696.6|6684.6|6689.7|6677.7|0
1590111600000|2020-05-22 01:40:00|6694.1|6682.1|6683.1|6671.1|6694.2|6682.2|6683.1|6671.1|0
1590111900000|2020-05-22 01:45:00|6680.9|6668.9|6678.6|6666.6|6683.1|6671.1|6674.1|6662.1|0
1590112200000|2020-05-22 01:50:00|6678.5|6666.5|6689.7|6677.7|6689.7|6677.7|6678.5|6666.5|0
1590112500000|2020-05-22 01:55:00|6688.9|6676.9|6687.6|6675.6|6689.8|6677.8|6685.3|6673.3|0
1590112800000|2020-05-22 02:00:00|6687.5|6675.5|6680.8|6668.8|6687.5|6675.5|6674.1|6662.1|0
1590113100000|2020-05-22 02:05:00|6678.6|6666.6|6676.2|6664.2|6680.9|6668.9|6674|6662|0
1590113400000|2020-05-22 02:10:00|6675.4|6663.4|6667|6655|6676.3|6664.3|6664.6|6652.6|0
1590113700000|2020-05-22 02:15:00|6666.9|6654.9|6665.9|6653.9|6669.2|6657.2|6664.8|6652.8|0
1590114000000|2020-05-22 02:20:00|6665.5|6653.5|6664.9|6652.9|6667.2|6655.2|6662.7|6650.7|0
1590114300000|2020-05-22 02:25:00|6664.8|6652.8|6662.5|6650.5|6667|6655|6662.5|6650.5|0
1590114600000|2020-05-22 02:30:00|6662.6|6650.6|6666.9|6654.9|6666.9|6654.9|6662.2|6650.2|0
1590114900000|2020-05-22 02:35:00|6667.7|6655.7|6669|6657|6671.3|6659.3|6666.8|6654.8|0
1590115200000|2020-05-22 02:40:00|6669.1|6657.1|6666.8|6654.8|6671.2|6659.2|6664.5|6652.5|0
1590115500000|2020-05-22 02:45:00|6664.6|6652.6|6666.9|6654.9|6666.9|6654.9|6662.3|6650.3|0
1590115800000|2020-05-22 02:50:00|6666.1|6654.1|6655.6|6643.6|6666.9|6654.9|6653.5|6641.5|0
1590116100000|2020-05-22 02:55:00|6655.7|6643.7|6655.6|6643.6|6657.9|6645.9|6653.2|6641.2|0
1590116400000|2020-05-22 03:00:00|6655.7|6643.7|6655.8|6643.8|6660.3|6648.3|6655.6|6643.6|0
1590116700000|2020-05-22 03:05:00|6655.4|6643.4|6658.1|6646.1|6658.2|6646.2|6653.6|6641.6|0
1590117000000|2020-05-22 03:10:00|6658|6646|6655.9|6643.9|6658.1|6646.1|6653.6|6641.6|0
1590117300000|2020-05-22 03:15:00|6655.8|6643.8|6650.5|6638.5|6655.9|6643.9|6649.1|6637.1|0
1590117600000|2020-05-22 03:20:00|6649.4|6637.4|6644.9|6632.9|6650.5|6638.5|6644.9|6632.9|0
1590117900000|2020-05-22 03:25:00|6645|6633|6642.7|6630.7|6645|6633|6640.4|6628.4|0
1590118200000|2020-05-22 03:30:00|6642.6|6630.6|6639.3|6627.3|6642.7|6630.7|6638|6626|0
1590118500000|2020-05-22 03:35:00|6638.4|6626.4|6634.6|6622.6|6639.3|6627.3|6630.1|6618.1|0
1590118800000|2020-05-22 03:40:00|6634.5|6622.5|6636.9|6624.9|6639.3|6627.3|6632.3|6620.3|0
1590119100000|2020-05-22 03:45:00|6636.5|6624.5|6632.8|6620.8|6637|6625|6630.6|6618.6|0
1590119400000|2020-05-22 03:50:00|6632.9|6620.9|6633.9|6621.9|6636.2|6624.2|6630.7|6618.7|0
1590119700000|2020-05-22 03:55:00|6633.5|6621.5|6632.9|6620.9|6635.1|6623.1|6630.7|6618.7|0
1590120000000|2020-05-22 04:00:00|6633|6621|6637.2|6625.2|6637.3|6625.3|6632.9|6620.9|0
1590120300000|2020-05-22 04:05:00|6638|6626|6639.5|6627.5|6639.5|6627.5|6637.2|6625.2|0
1590120600000|2020-05-22 04:10:00|6639.4|6627.4|6644|6632|6646.3|6634.3|6638.3|6626.3|0
1590120900000|2020-05-22 04:15:00|6644.8|6632.8|6637.3|6625.3|6646.2|6634.2|6637.3|6625.3|0
1590121200000|2020-05-22 04:20:00|6637.7|6625.7|6632.9|6620.9|6639.5|6627.5|6630.4|6618.4|0
1590121500000|2020-05-22 04:25:00|6632.8|6620.8|6635.1|6623.1|6635.1|6623.1|6630.6|6618.6|0
1590121800000|2020-05-22 04:30:00|6635.2|6623.2|6637.5|6625.5|6639.8|6627.8|6635.1|6623.1|0
1590122100000|2020-05-22 04:35:00|6637.6|6625.6|6635.3|6623.3|6642|6630|6635.3|6623.3|0
1590122400000|2020-05-22 04:40:00|6634.5|6622.5|6635.4|6623.4|6637.7|6625.7|6631|6619|0
1590122700000|2020-05-22 04:45:00|6635.5|6623.5|6637.7|6625.7|6637.8|6625.8|6635.5|6623.5|0
1590123000000|2020-05-22 04:50:00|6636.9|6624.9|6633.3|6621.3|6636.9|6624.9|6630.9|6618.9|0
1590123300000|2020-05-22 04:55:00|6633.2|6621.2|6631|6619|6633.3|6621.3|6628.7|6616.7|0
1590123600000|2020-05-22 05:00:00|6631.1|6619.1|6626.5|6614.5|6631.1|6619.1|6626|6614|0
1590123900000|2020-05-22 05:05:00|6626.9|6614.9|6624.1|6612.1|6629.3|6617.3|6621.8|6609.8|0
1590124200000|2020-05-22 05:10:00|6624|6612|6619.9|6607.9|6624.1|6612.1|6615.4|6603.4|0
1590124500000|2020-05-22 05:15:00|6620|6608|6613.2|6601.2|6622.1|6610.1|6612.1|6600.1|0
1590124800000|2020-05-22 05:20:00|6613.3|6601.3|6611|6599|6619.9|6607.9|6611|6599|0
1590125100000|2020-05-22 05:25:00|6611.4|6599.4|6605.4|6593.4|6613.8|6601.8|6603.2|6591.2|0
1590125400000|2020-05-22 05:30:00|6605|6593|6606.2|6594.2|6610.5|6598.5|6601.7|6589.7|0
1590125700000|2020-05-22 05:35:00|6606.3|6594.3|6600.3|6588.3|6608.4|6596.4|6595.4|6583.4|0
1590126000000|2020-05-22 05:40:00|6600.4|6588.4|6598.5|6586.5|6602.6|6590.6|6596.3|6584.3|0
1590126300000|2020-05-22 05:45:00|6596.3|6584.3|6604|6592|6606.2|6594.2|6592.7|6580.7|0
1590126600000|2020-05-22 05:50:00|6604.1|6592.1|6606.3|6594.3|6612.9|6600.9|6604|6592|0
1590126900000|2020-05-22 05:55:00|6606.2|6594.2|6606.2|6594.2|6610.7|6598.7|6604.1|6592.1|0
1590127200000|2020-05-22 06:00:00|6609.1|6597.1|6623.2|6618.2|6628.7|6623.7|6606.9|6594.9|62
1590127500000|2020-05-22 06:05:00|6623.7|6618.7|6631.2|6626.2|6635.7|6630.7|6622.2|6617.2|29
1590127800000|2020-05-22 06:10:00|6631.7|6626.7|6629.7|6624.7|6632.7|6627.7|6624.7|6619.7|16
1590128100000|2020-05-22 06:15:00|6630.7|6625.7|6628.2|6623.2|6632.7|6627.7|6628.2|6623.2|22
1590128400000|2020-05-22 06:20:00|6629.7|6624.7|6622.7|6617.7|6630.2|6625.2|6622.7|6617.7|15
1590128700000|2020-05-22 06:25:00|6622.2|6617.2|6626.2|6621.2|6629.7|6624.7|6622.2|6617.2|6
1590129000000|2020-05-22 06:30:00|6626.7|6621.7|6623.7|6618.7|6627.7|6622.7|6621.7|6616.7|5
1590129300000|2020-05-22 06:35:00|6623.2|6618.2|6619.2|6614.2|6623.2|6618.2|6615.2|6610.2|10
1590129600000|2020-05-22 06:40:00|6619.7|6614.7|6614.7|6609.7|6619.7|6614.7|6605.7|6600.7|31
1590129900000|2020-05-22 06:45:00|6614.2|6609.2|6620.7|6615.7|6623.7|6618.7|6610.2|6605.2|32
1590130200000|2020-05-22 06:50:00|6620.2|6615.2|6619.7|6614.7|6623.7|6618.7|6619.7|6614.7|4
1590130500000|2020-05-22 06:55:00|6617.7|6612.7|6619.2|6614.2|6623.7|6618.7|6616.7|6611.7|30
1590130800000|2020-05-22 07:00:00|6619.7|6614.7|6623.2|6618.2|6623.2|6618.2|6601.7|6596.7|442
1590131100000|2020-05-22 07:05:00|6623.7|6618.7|6626.2|6621.2|6630.2|6625.2|6606.2|6601.2|193
1590131400000|2020-05-22 07:10:00|6624.7|6619.7|6605.2|6600.2|6624.7|6619.7|6602.2|6597.2|286
1590131700000|2020-05-22 07:15:00|6604.2|6599.2|6610.2|6605.2|6613.2|6608.2|6586.7|6581.7|224
1590132000000|2020-05-22 07:20:00|6609.7|6604.7|6617.7|6612.7|6620.2|6615.2|6605.2|6600.2|75
1590132300000|2020-05-22 07:25:00|6618.2|6613.2|6619.7|6614.7|6634.2|6629.2|6613.2|6608.2|84
1590132600000|2020-05-22 07:30:00|6620.7|6615.7|6632.2|6627.2|6637.7|6632.7|6616.2|6611.2|164
1590132900000|2020-05-22 07:35:00|6631.7|6626.7|6624.7|6619.7|6632.2|6627.2|6617.7|6612.7|116
1590133200000|2020-05-22 07:40:00|6625.9|6620.9|6637.4|6632.4|6639.9|6634.9|6621.4|6616.4|180
1590133500000|2020-05-22 07:45:00|6636.4|6631.4|6623.4|6618.4|6641.4|6636.4|6618.9|6613.9|171
1590133800000|2020-05-22 07:50:00|6622.9|6617.9|6623.9|6618.9|6628.9|6623.9|6619.4|6614.4|102
1590134100000|2020-05-22 07:55:00|6624.4|6619.4|6612.9|6607.9|6625.4|6620.4|6612.9|6607.9|140
1590134400000|2020-05-22 08:00:00|6612.4|6607.4|6614.4|6609.4|6618.4|6613.4|6607.9|6602.9|113
1590134700000|2020-05-22 08:05:00|6613.9|6608.9|6624.4|6619.4|6627.4|6622.4|6610.4|6605.4|94
1590135000000|2020-05-22 08:10:00|6623.4|6618.4|6640.9|6635.9|6642.4|6637.4|6619.9|6614.9|154
1590135300000|2020-05-22 08:15:00|6639.9|6634.9|6648.4|6643.4|6655.9|6650.9|6639.9|6634.9|99
1590135600000|2020-05-22 08:20:00|6648.9|6643.9|6635.4|6630.4|6648.9|6643.9|6635.4|6630.4|87
1590135900000|2020-05-22 08:25:00|6635.9|6630.9|6636.4|6631.4|6639.9|6634.9|6632.9|6627.9|59
1590136200000|2020-05-22 08:30:00|6636.9|6631.9|6663.4|6658.4|6669.9|6664.9|6633.9|6628.9|150
1590136500000|2020-05-22 08:35:00|6662.9|6657.9|6659.4|6654.4|6670.9|6665.9|6657.4|6652.4|64
1590136800000|2020-05-22 08:40:00|6659.9|6654.9|6674.4|6669.4|6680.9|6675.9|6658.9|6653.9|107
1590137100000|2020-05-22 08:45:00|6673.4|6668.4|6671.4|6666.4|6683.9|6678.9|6671.4|6666.4|95
1590137400000|2020-05-22 08:50:00|6671.9|6666.9|6685.9|6680.9|6690.4|6685.4|6667.4|6662.4|220
1590137700000|2020-05-22 08:55:00|6686.4|6681.4|6703.4|6698.4|6703.9|6698.9|6685.9|6680.9|212
1590138000000|2020-05-22 09:00:00|6703.9|6698.9|6695.4|6690.4|6703.9|6698.9|6694.4|6689.4|81
1590138300000|2020-05-22 09:05:00|6694.9|6689.9|6689.9|6684.9|6695.9|6690.9|6687.9|6682.9|85
1590138600000|2020-05-22 09:10:00|6690.9|6685.9|6689.9|6684.9|6693.9|6688.9|6686.9|6681.9|88
1590138900000|2020-05-22 09:15:00|6690.4|6685.4|6692.4|6687.4|6694.4|6689.4|6686.9|6681.9|98
1590139200000|2020-05-22 09:20:00|6692.9|6687.9|6694.9|6689.9|6700.4|6695.4|6690.4|6685.4|175
1590139500000|2020-05-22 09:25:00|6693.9|6688.9|6699.9|6694.9|6702.9|6697.9|6685.9|6680.9|103
1590139800000|2020-05-22 09:30:00|6700.4|6695.4|6686.9|6681.9|6701.9|6696.9|6686.9|6681.9|78
1590140100000|2020-05-22 09:35:00|6687.9|6682.9|6686.4|6681.4|6692.4|6687.4|6681.9|6676.9|63
1590140400000|2020-05-22 09:40:00|6686.9|6681.9|6683.4|6678.4|6691.4|6686.4|6680.4|6675.4|59
1590140700000|2020-05-22 09:45:00|6682.9|6677.9|6681.4|6676.4|6688.9|6683.9|6678.9|6673.9|63
1590141000000|2020-05-22 09:50:00|6681.9|6676.9|6672.9|6667.9|6684.4|6679.4|6670.4|6665.4|83
1590141300000|2020-05-22 09:55:00|6673.9|6668.9|6676.9|6671.9|6679.4|6674.4|6672.4|6667.4|92
1590141600000|2020-05-22 10:00:00|6677.4|6672.4|6683.4|6678.4|6691.4|6686.4|6677.4|6672.4|92
1590141900000|2020-05-22 10:05:00|6683.9|6678.9|6693.4|6688.4|6700.9|6695.9|6683.9|6678.9|136
1590142200000|2020-05-22 10:10:00|6693.9|6688.9|6712.4|6707.4|6712.9|6707.9|6692.9|6687.9|109
1590142500000|2020-05-22 10:15:00|6712.9|6707.9|6717.4|6712.4|6721.4|6716.4|6708.9|6703.9|124
1590142800000|2020-05-22 10:20:00|6716.9|6711.9|6716.4|6711.4|6720.9|6715.9|6712.9|6707.9|78
1590143100000|2020-05-22 10:25:00|6715.9|6710.9|6704.9|6699.9|6716.4|6711.4|6704.9|6699.9|55
1590143400000|2020-05-22 10:30:00|6706.4|6701.4|6709.4|6704.4|6713.9|6708.9|6703.4|6698.4|53
1590143700000|2020-05-22 10:35:00|6708.9|6703.9|6715.4|6710.4|6715.4|6710.4|6702.4|6697.4|94
1590144000000|2020-05-22 10:40:00|6715.9|6710.9|6710.4|6705.4|6716.9|6711.9|6704.9|6699.9|34
1590144300000|2020-05-22 10:45:00|6709.9|6704.9|6715.9|6710.9|6716.4|6711.4|6704.4|6699.4|60
1590144600000|2020-05-22 10:50:00|6716.4|6711.4|6706.4|6701.4|6720.9|6715.9|6706.4|6701.4|69
1590144900000|2020-05-22 10:55:00|6705.9|6700.9|6704.4|6699.4|6708.9|6703.9|6697.9|6692.9|58
1590145200000|2020-05-22 11:00:00|6705.4|6700.4|6701.9|6696.9|6710.4|6705.4|6697.9|6692.9|59
1590145500000|2020-05-22 11:05:00|6702.4|6697.4|6707.4|6702.4|6710.9|6705.9|6702.4|6697.4|47
1590145800000|2020-05-22 11:10:00|6706.9|6701.9|6713.4|6708.4|6714.9|6709.9|6704.9|6699.9|57
1590146100000|2020-05-22 11:15:00|6712.9|6707.9|6712.9|6707.9|6718.9|6713.9|6708.4|6703.4|71
1590146400000|2020-05-22 11:20:00|6711.9|6706.9|6710.9|6705.9|6715.9|6710.9|6706.9|6701.9|30
1590146700000|2020-05-22 11:25:00|6711.4|6706.4|6703.9|6698.9|6718.4|6713.4|6703.4|6698.4|38
1590147000000|2020-05-22 11:30:00|6704.9|6699.9|6700.4|6695.4|6707.9|6702.9|6700.4|6695.4|42
1590147300000|2020-05-22 11:35:00|6700.9|6695.9|6703.4|6698.4|6706.9|6701.9|6699.9|6694.9|30
1590147600000|2020-05-22 11:40:00|6702.7|6697.7|6712.7|6707.7|6719.7|6714.7|6702.7|6697.7|67
1590147900000|2020-05-22 11:45:00|6713.2|6708.2|6724.2|6719.2|6724.2|6719.2|6709.2|6704.2|106
1590148200000|2020-05-22 11:50:00|6722.2|6717.2|6726.2|6721.2|6731.7|6726.7|6721.2|6716.2|69
1590148500000|2020-05-22 11:55:00|6727.2|6722.2|6733.7|6728.7|6735.2|6730.2|6727.2|6722.2|68
1590148800000|2020-05-22 12:00:00|6734.2|6729.2|6728.7|6723.7|6741.7|6736.7|6728.2|6723.2|119
1590149100000|2020-05-22 12:05:00|6729.2|6724.2|6732.7|6727.7|6740.2|6735.2|6729.2|6724.2|96
1590149400000|2020-05-22 12:10:00|6733.2|6728.2|6744.7|6739.7|6750.2|6745.2|6729.7|6724.7|164
1590149700000|2020-05-22 12:15:00|6746.7|6741.7|6744.2|6739.2|6752.2|6747.2|6739.7|6734.7|131
1590150000000|2020-05-22 12:20:00|6744.7|6739.7|6736.7|6731.7|6744.7|6739.7|6732.7|6727.7|67
1590150300000|2020-05-22 12:25:00|6736.2|6731.2|6734.7|6729.7|6744.2|6739.2|6734.2|6729.2|44
1590150600000|2020-05-22 12:30:00|6735.2|6730.2|6726.2|6721.2|6738.2|6733.2|6721.2|6716.2|75
1590150900000|2020-05-22 12:35:00|6726.7|6721.7|6724.7|6719.7|6730.2|6725.2|6719.2|6714.2|88
1590151200000|2020-05-22 12:40:00|6726.2|6721.2|6733.2|6728.2|6735.2|6730.2|6726.2|6721.2|77
1590151500000|2020-05-22 12:45:00|6732.7|6727.7|6734.7|6729.7|6742.7|6737.7|6732.2|6727.2|69
1590151800000|2020-05-22 12:50:00|6734.2|6729.2|6737.7|6732.7|6739.2|6734.2|6732.2|6727.2|82
1590152100000|2020-05-22 12:55:00|6738.2|6733.2|6743.2|6738.2|6745.2|6740.2|6734.7|6729.7|78
1590152400000|2020-05-22 13:00:00|6744.2|6739.2|6744.7|6739.7|6747.2|6742.2|6737.2|6732.2|57
1590152700000|2020-05-22 13:05:00|6745.2|6740.2|6745.7|6740.7|6755.7|6750.7|6745.2|6740.2|83
1590153000000|2020-05-22 13:10:00|6745.2|6740.2|6739.2|6734.2|6747.2|6742.2|6735.2|6730.2|32
1590153300000|2020-05-22 13:15:00|6740.2|6735.2|6732.7|6727.7|6742.2|6737.2|6729.2|6724.2|42
1590153600000|2020-05-22 13:20:00|6733.2|6728.2|6729.2|6724.2|6738.7|6733.7|6727.2|6722.2|33
1590153900000|2020-05-22 13:25:00|6728.2|6723.2|6725.2|6720.2|6733.2|6728.2|6725.2|6720.2|76
1590154200000|2020-05-22 13:30:00|6726.2|6721.2|6707.7|6702.7|6727.7|6722.7|6705.2|6700.2|163
1590154500000|2020-05-22 13:35:00|6707.2|6702.2|6692.2|6687.2|6709.2|6704.2|6689.2|6684.2|208
1590154800000|2020-05-22 13:40:00|6691.2|6686.2|6699.2|6694.2|6701.2|6696.2|6690.2|6685.2|86
1590155100000|2020-05-22 13:45:00|6698.7|6693.7|6711.7|6706.7|6714.7|6709.7|6697.2|6692.2|116
1590155400000|2020-05-22 13:50:00|6711.2|6706.2|6704.2|6699.2|6711.2|6706.2|6700.2|6695.2|116
1590155700000|2020-05-22 13:55:00|6704.7|6699.7|6706.2|6701.2|6711.2|6706.2|6702.2|6697.2|99
1590156000000|2020-05-22 14:00:00|6707.7|6702.7|6697.7|6692.7|6708.2|6703.2|6694.2|6689.2|95
1590156300000|2020-05-22 14:05:00|6698.2|6693.2|6686.2|6681.2|6698.2|6693.2|6685.2|6680.2|102
1590156600000|2020-05-22 14:10:00|6685.3|6680.3|6680.3|6675.3|6691.3|6686.3|6678.8|6673.8|117
1590156900000|2020-05-22 14:15:00|6679.8|6674.8|6693.8|6688.8|6695.8|6690.8|6676.3|6671.3|103
1590157200000|2020-05-22 14:20:00|6694.3|6689.3|6698.3|6693.3|6702.3|6697.3|6693.8|6688.8|74
1590157500000|2020-05-22 14:25:00|6697.8|6692.8|6708.8|6703.8|6708.8|6703.8|6695.3|6690.3|56
1590157800000|2020-05-22 14:30:00|6709.3|6704.3|6719.3|6714.3|6722.3|6717.3|6705.3|6700.3|137
1590158100000|2020-05-22 14:35:00|6718.3|6713.3|6732.3|6727.3|6732.3|6727.3|6715.3|6710.3|221
1590158400000|2020-05-22 14:40:00|6733.3|6728.3|6717.3|6712.3|6736.3|6731.3|6716.3|6711.3|110
1590158700000|2020-05-22 14:45:00|6717.8|6712.8|6709.3|6704.3|6725.3|6720.3|6709.3|6704.3|114
1590159000000|2020-05-22 14:50:00|6708.8|6703.8|6709.3|6704.3|6715.8|6710.8|6706.3|6701.3|122
1590159300000|2020-05-22 14:55:00|6707.3|6702.3|6698.3|6693.3|6708.3|6703.3|6696.3|6691.3|80
1590159600000|2020-05-22 15:00:00|6697.3|6692.3|6703.3|6698.3|6708.3|6703.3|6693.3|6688.3|113
1590159900000|2020-05-22 15:05:00|6702.8|6697.8|6699.8|6694.8|6706.8|6701.8|6693.3|6688.3|118
1590160200000|2020-05-22 15:10:00|6700.3|6695.3|6700.8|6695.8|6706.8|6701.8|6696.3|6691.3|98
1590160500000|2020-05-22 15:15:00|6701.3|6696.3|6708.3|6703.3|6708.3|6703.3|6699.3|6694.3|52
1590160800000|2020-05-22 15:20:00|6707.3|6702.3|6690.8|6685.8|6707.3|6702.3|6689.8|6684.8|118
1590161100000|2020-05-22 15:25:00|6689.8|6684.8|6700.3|6695.3|6704.3|6699.3|6686.3|6681.3|300
1590161400000|2020-05-22 15:30:00|6701.3|6694.3|6697.3|6689.3|6704.3|6697.3|6692.3|6686.3|260
1590161700000|2020-05-22 15:35:00|6702.3|6693.3|6705.3|6698.3|6706.3|6699.3|6697.3|6690.3|105
1590162000000|2020-05-22 15:40:00|6704.3|6697.3|6698.3|6691.3|6705.3|6698.3|6697.3|6689.3|18
1590162300000|2020-05-22 15:45:00|6699.3|6692.3|6701.3|6694.3|6704.3|6697.3|6696.3|6688.3|29
1590162600000|2020-05-22 15:50:00|6702.3|6695.3|6705.3|6697.3|6705.3|6698.3|6701.3|6694.3|10
1590162900000|2020-05-22 15:55:00|6706.3|6698.3|6703.3|6695.3|6707.3|6699.3|6701.3|6693.3|15
1590163200000|2020-05-22 16:00:00|6704.3|6696.3|6706.3|6698.3|6707.3|6700.3|6702.3|6694.3|13
1590163500000|2020-05-22 16:05:00|6705.3|6697.3|6701.3|6693.3|6708.3|6701.3|6698.3|6689.3|12
1590163800000|2020-05-22 16:10:00|6700.3|6694.3|6698.3|6690.3|6701.3|6694.3|6696.3|6689.3|5
1590164100000|2020-05-22 16:15:00|6697.3|6689.3|6701.3|6693.3|6701.3|6693.3|6695.3|6688.3|8
1590164400000|2020-05-22 16:20:00|6702.3|6694.3|6700.3|6693.3|6705.3|6697.3|6700.3|6692.3|21
1590164700000|2020-05-22 16:25:00|6701.3|6692.3|6697.3|6689.3|6701.3|6692.3|6697.3|6689.3|6
1590165000000|2020-05-22 16:30:00|6699.3|6691.3|6698.3|6692.3|6701.3|6694.3|6698.3|6689.3|174
1590165300000|2020-05-22 16:35:00|6699.3|6693.3|6700.3|6693.3|6703.3|6696.3|6698.3|6691.3|173
1590165600000|2020-05-22 16:40:00|6701.3|6694.3|6703.3|6696.3|6703.3|6696.3|6699.3|6693.3|30
1590165900000|2020-05-22 16:45:00|6704.3|6697.3|6701.3|6693.3|6705.3|6698.3|6701.3|6693.3|5542
1590166200000|2020-05-22 16:50:00|6702.3|6694.3|6698.3|6691.3|6702.3|6695.3|6698.3|6690.3|60
1590166500000|2020-05-22 16:55:00|6699.3|6690.3|6701.3|6693.3|6703.3|6696.3|6699.3|6690.3|18
1590166800000|2020-05-22 17:00:00|6702.3|6695.3|6705.3|6696.3|6705.3|6697.3|6702.3|6694.3|6
1590167100000|2020-05-22 17:05:00|6704.3|6697.3|6701.3|6693.3|6704.3|6697.3|6700.3|6692.3|7
1590167400000|2020-05-22 17:10:00|6700.3|6694.3|6700.3|6692.3|6702.3|6694.3|6699.3|6691.3|7
1590167700000|2020-05-22 17:15:00|6701.3|6693.3|6704.3|6696.3|6705.3|6697.3|6701.3|6693.3|4
1590168000000|2020-05-22 17:20:00|6705.3|6697.3|6706.3|6698.3|6706.3|6700.3|6703.3|6696.3|6
1590168300000|2020-05-22 17:25:00|6708.3|6699.3|6707.3|6699.3|6709.3|6702.3|6707.3|6698.3|5
1590168600000|2020-05-22 17:30:00|6706.3|6700.3|6708.3|6700.3|6708.3|6701.3|6705.3|6697.3|13
1590168900000|2020-05-22 17:35:00|6707.3|6699.3|6703.3|6695.3|6707.3|6700.3|6703.3|6695.3|6
1590169200000|2020-05-22 17:40:00|6705.3|6696.3|6705.3|6697.3|6705.3|6698.3|6703.3|6696.3|8
1590169500000|2020-05-22 17:45:00|6704.3|6696.3|6701.3|6694.3|6706.3|6699.3|6701.3|6693.3|33
1590169800000|2020-05-22 17:50:00|6703.3|6693.3|6705.3|6697.3|6705.3|6697.3|6701.3|6693.3|21
1590170100000|2020-05-22 17:55:00|6704.3|6696.3|6708.1|6696.1|6709.3|6699.8|6702.3|6696.1|16
1590170400000|2020-05-22 18:00:00|6708.2|6696.2|6717.4|6705.4|6717.4|6705.4|6708|6696|0
1590170700000|2020-05-22 18:05:00|6717.5|6705.5|6719.7|6707.7|6719.8|6707.8|6717.2|6705.2|0
1590171000000|2020-05-22 18:10:00|6719.8|6707.8|6719.3|6707.3|6721.7|6709.7|6717.3|6705.3|0
1590171300000|2020-05-22 18:15:00|6719.2|6707.2|6717.1|6705.1|6719.4|6707.4|6717.1|6705.1|0
1590171600000|2020-05-22 18:20:00|6717|6705|6717|6705|6717.1|6705.1|6714.8|6702.8|0
1590171900000|2020-05-22 18:25:00|6717.1|6705.1|6719.2|6707.2|6719.3|6707.3|6716.9|6704.9|0
1590172200000|2020-05-22 18:30:00|6719.3|6707.3|6721.6|6709.6|6721.6|6709.6|6719|6707|0
1590172500000|2020-05-22 18:35:00|6721.5|6709.5|6723.6|6711.6|6723.7|6711.7|6719.2|6707.2|0
1590172800000|2020-05-22 18:40:00|6723.5|6711.5|6714.1|6702.1|6723.6|6711.6|6712.4|6700.4|0
1590173100000|2020-05-22 18:45:00|6714.2|6702.2|6716.7|6704.7|6716.8|6704.8|6711.8|6699.8|0
1590173400000|2020-05-22 18:50:00|6716.6|6704.6|6714.2|6702.2|6716.7|6704.7|6712|6700|0
1590173700000|2020-05-22 18:55:00|6714.1|6702.1|6718.7|6706.7|6718.8|6706.8|6714.1|6702.1|0
1590174000000|2020-05-22 19:00:00|6718.6|6706.6|6718.7|6706.7|6718.8|6706.8|6714.1|6702.1|0
1590174300000|2020-05-22 19:05:00|6718.6|6706.6|6723.3|6711.3|6723.3|6711.3|6718.6|6706.6|0
1590174600000|2020-05-22 19:10:00|6723.2|6711.2|6718.5|6706.5|6723.2|6711.2|6718.5|6706.5|0
1590174900000|2020-05-22 19:15:00|6718.6|6706.6|6713.9|6701.9|6718.7|6706.7|6713.8|6701.8|0
1590175200000|2020-05-22 19:20:00|6714|6702|6709.4|6697.4|6716.2|6704.2|6706.7|6694.7|0
1590175500000|2020-05-22 19:25:00|6709.5|6697.5|6709.5|6697.5|6711.5|6699.5|6706.7|6694.7|0
1590175800000|2020-05-22 19:30:00|6709.4|6697.4|6716.1|6704.1|6718.5|6706.5|6709.2|6697.2|0
1590176100000|2020-05-22 19:35:00|6716.2|6704.2|6716|6704|6718.3|6706.3|6713.7|6701.7|0
1590176400000|2020-05-22 19:40:00|6715.9|6703.9|6716.5|6704.5|6716.6|6704.6|6707.2|6695.2|0
1590176700000|2020-05-22 19:45:00|6716.6|6704.6|6719.3|6707.3|6719.4|6707.4|6716.5|6704.5|0
1590177000000|2020-05-22 19:50:00|6719.4|6707.4|6723.1|6711.1|6723.3|6711.3|6714.5|6702.5|0
1590177300000|2020-05-22 19:55:00|6723|6711|6723.7|6711.7|6727.7|6715.7|6718.5|6706.5|0
1590177600000|2020-05-22 20:00:00|6723.8|6711.8|6728.1|6716.1|6731.1|6719.1|6722.4|6710.4|0
1590177900000|2020-05-22 20:05:00|6728.5|6716.5|6729.5|6717.5|6729.7|6717.7|6727.6|6715.6|0
1590178200000|2020-05-22 20:10:00|6729.4|6717.4|6729.8|6717.8|6730.4|6718.4|6726|6714|0
1590178500000|2020-05-22 20:15:00|6729.9|6717.9|6729.9|6717.9|6731.3|6719.3|6729.5|6717.5|0
1590178800000|2020-05-22 20:20:00|6730|6718|6729.8|6717.8|6730.6|6718.6|6728.7|6716.7|0
1590179100000|2020-05-22 20:25:00|6730|6718|6729.8|6717.8|6730.2|6718.2|6729.6|6717.6|0
1590179400000|2020-05-22 20:30:00|6729.7|6717.7|6733.9|6721.9|6735.1|6723.1|6728.9|6716.9|0
1590179700000|2020-05-22 20:35:00|6733.5|6721.5|6735.7|6723.7|6737.1|6725.1|6733.5|6721.5|0
1590180000000|2020-05-22 20:40:00|6736.4|6724.4|6735|6723|6736.8|6724.8|6734.1|6722.1|0
1590180300000|2020-05-22 20:45:00|6735.5|6723.5|6735|6723|6737|6725|6735|6723|0
1590180600000|2020-05-22 20:50:00|6735.5|6723.5|6735.6|6723.6|6735.6|6723.6|6734.1|6722.1|0
1590180900000|2020-05-22 20:55:00|6735.5|6723.5|6734.3|6722.3|6737.2|6725.2|6733.7|6721.7|0
1590357600000|2020-05-24 22:00:00|6727.9|6715.9|6727.1|6715.1|6730.9|6718.9|6726.2|6714.2|0
1590357900000|2020-05-24 22:05:00|6727.3|6715.3|6727.4|6715.4|6728.1|6716.1|6725|6713|0
1590358200000|2020-05-24 22:10:00|6727.6|6715.6|6729.3|6717.3|6730.4|6718.4|6727.2|6715.2|0
1590358500000|2020-05-24 22:15:00|6729.2|6717.2|6742.5|6730.5|6745.9|6733.9|6728.8|6716.8|0
1590358800000|2020-05-24 22:20:00|6743|6731|6741.7|6729.7|6743|6731|6740|6728|0
1590359100000|2020-05-24 22:25:00|6741.5|6729.5|6744|6732|6744.7|6732.7|6740.8|6728.8|0
1590359400000|2020-05-24 22:30:00|6743.8|6731.8|6741.2|6729.2|6744.7|6732.7|6740.3|6728.3|0
1590359700000|2020-05-24 22:35:00|6741.3|6729.3|6742.8|6730.8|6743.8|6731.8|6740.8|6728.8|0
1590360000000|2020-05-24 22:40:00|6742.9|6730.9|6753.8|6741.8|6754.9|6742.9|6742.9|6730.9|0
1590360300000|2020-05-24 22:45:00|6753.7|6741.7|6759|6747|6761.1|6749.1|6753.3|6741.3|0
1590360600000|2020-05-24 22:50:00|6758.8|6746.8|6759.7|6747.7|6763.4|6751.4|6758.6|6746.6|0
1590360900000|2020-05-24 22:55:00|6759.5|6747.5|6760.3|6748.3|6760.8|6748.8|6758.3|6746.3|0
1590361200000|2020-05-24 23:00:00|6759.9|6747.9|6760.7|6748.7|6760.9|6748.9|6758.3|6746.3|0
1590361500000|2020-05-24 23:05:00|6760.9|6748.9|6757.9|6745.9|6760.9|6748.9|6756.3|6744.3|0
1590361800000|2020-05-24 23:10:00|6758|6746|6755.6|6743.6|6758.9|6746.9|6755.6|6743.6|0
1590362100000|2020-05-24 23:15:00|6755.4|6743.4|6752.2|6740.2|6756.3|6744.3|6751.7|6739.7|0
1590362400000|2020-05-24 23:20:00|6752|6740|6754|6742|6755.8|6743.8|6751.3|6739.3|0
1590362700000|2020-05-24 23:25:00|6754.3|6742.3|6756.6|6744.6|6757.9|6745.9|6752.9|6740.9|0
1590363000000|2020-05-24 23:30:00|6756.8|6744.8|6754.3|6742.3|6757.9|6745.9|6752.4|6740.4|0
1590363300000|2020-05-24 23:35:00|6754.2|6742.2|6753.6|6741.6|6755.4|6743.4|6753.3|6741.3|0
1590363600000|2020-05-24 23:40:00|6753.5|6741.5|6755.8|6743.8|6756.3|6744.3|6753.3|6741.3|0
1590363900000|2020-05-24 23:45:00|6755.9|6743.9|6759.3|6747.3|6760|6748|6755.9|6743.9|0
1590364200000|2020-05-24 23:50:00|6759.2|6747.2|6763.4|6751.4|6765.4|6753.4|6758.8|6746.8|0
1590364500000|2020-05-24 23:55:00|6763.3|6751.3|6760.2|6748.2|6763.3|6751.3|6759.8|6747.8|0
1590364800000|2020-05-25 00:00:00|6760.3|6748.3|6758.6|6746.6|6763.2|6751.2|6755.4|6743.4|0
1590365100000|2020-05-25 00:05:00|6758.2|6746.2|6756.8|6744.8|6760.2|6748.2|6755.2|6743.2|0
1590365400000|2020-05-25 00:10:00|6756.7|6744.7|6753.5|6741.5|6756.7|6744.7|6751.2|6739.2|0
1590365700000|2020-05-25 00:15:00|6753.1|6741.1|6751.5|6739.5|6762.4|6750.4|6749.3|6737.3|0
1590366000000|2020-05-25 00:20:00|6751.4|6739.4|6749.3|6737.3|6753.7|6741.7|6747|6735|0
1590366300000|2020-05-25 00:25:00|6750.1|6738.1|6744.8|6732.8|6751.5|6739.5|6743.7|6731.7|0
1590366600000|2020-05-25 00:30:00|6744.9|6732.9|6746.9|6734.9|6749.2|6737.2|6742.5|6730.5|0
1590366900000|2020-05-25 00:35:00|6746.8|6734.8|6746.9|6734.9|6747|6735|6742.4|6730.4|0
1590367200000|2020-05-25 00:40:00|6746.1|6734.1|6743.4|6731.4|6746.7|6734.7|6740|6728|0
1590367500000|2020-05-25 00:45:00|6743.8|6731.8|6746.8|6734.8|6746.9|6734.9|6743.8|6731.8|0
1590367800000|2020-05-25 00:50:00|6746.7|6734.7|6743.4|6731.4|6746.8|6734.8|6742.2|6730.2|0
1590368100000|2020-05-25 00:55:00|6744.4|6732.4|6742.2|6730.2|6744.5|6732.5|6740|6728|0
1590368400000|2020-05-25 01:00:00|6742.3|6730.3|6737.6|6725.6|6746.7|6734.7|6737.6|6725.6|0
1590368700000|2020-05-25 01:05:00|6736.8|6724.8|6735.4|6723.4|6736.8|6724.8|6731|6719|0
1590369000000|2020-05-25 01:10:00|6735|6723|6727.5|6715.5|6735.4|6723.4|6726.4|6714.4|0
1590369300000|2020-05-25 01:15:00|6727.9|6715.9|6731.1|6719.1|6733.4|6721.4|6727.6|6715.6|0
1590369600000|2020-05-25 01:20:00|6731.2|6719.2|6735.5|6723.5|6735.5|6723.5|6726.5|6714.5|0
1590369900000|2020-05-25 01:25:00|6734.6|6722.6|6733.4|6721.4|6737.8|6725.8|6731.2|6719.2|0
1590370200000|2020-05-25 01:30:00|6732.6|6720.6|6724.4|6712.4|6733.4|6721.4|6721|6709|0
1590370500000|2020-05-25 01:35:00|6724.3|6712.3|6726.7|6714.7|6726.7|6714.7|6722.1|6710.1|0
1590370800000|2020-05-25 01:40:00|6727.5|6715.5|6733.3|6721.3|6735.5|6723.5|6725.6|6713.6|0
1590371100000|2020-05-25 01:45:00|6733.4|6721.4|6742.5|6730.5|6742.5|6730.5|6733.3|6721.3|0
1590371400000|2020-05-25 01:50:00|6741.4|6729.4|6744.8|6732.8|6747|6735|6740.3|6728.3|0
1590371700000|2020-05-25 01:55:00|6745.2|6733.2|6747.1|6735.1|6747.1|6735.1|6740.3|6728.3|0
1590372000000|2020-05-25 02:00:00|6747.2|6735.2|6742.8|6730.8|6747.3|6735.3|6742.7|6730.7|0
1590372300000|2020-05-25 02:05:00|6742.9|6730.9|6740.5|6728.5|6745.1|6733.1|6740.4|6728.4|0
1590372600000|2020-05-25 02:10:00|6741.3|6729.3|6738.2|6726.2|6744.8|6732.8|6738.2|6726.2|0
1590372900000|2020-05-25 02:15:00|6738.1|6726.1|6747.2|6735.2|6747.3|6735.3|6736|6724|0
1590373200000|2020-05-25 02:20:00|6746.8|6734.8|6740.5|6728.5|6746.8|6734.8|6738.2|6726.2|0
1590373500000|2020-05-25 02:25:00|6740.6|6728.6|6740.5|6728.5|6744.9|6732.9|6740.5|6728.5|0
1590373800000|2020-05-25 02:30:00|6740.4|6728.4|6738.1|6726.1|6740.5|6728.5|6736|6724|0
1590374100000|2020-05-25 02:35:00|6736|6724|6733.8|6721.8|6738.2|6726.2|6730.4|6718.4|0
1590374400000|2020-05-25 02:40:00|6733|6721|6731.6|6719.6|6733.8|6721.8|6729.3|6717.3|0
1590374700000|2020-05-25 02:45:00|6732|6720|6727.1|6715.1|6733.8|6721.8|6727.1|6715.1|0
1590375000000|2020-05-25 02:50:00|6727.2|6715.2|6731.7|6719.7|6732.8|6720.8|6727.2|6715.2|0
1590375300000|2020-05-25 02:55:00|6731.6|6719.6|6730.5|6718.5|6731.7|6719.7|6729.4|6717.4|0
1590375600000|2020-05-25 03:00:00|6730.9|6718.9|6733.3|6721.3|6734|6722|6730.5|6718.5|0
1590375900000|2020-05-25 03:05:00|6734|6722|6736.1|6724.1|6738.4|6726.4|6734|6722|0
1590376200000|2020-05-25 03:10:00|6736.5|6724.5|6739.4|6727.4|6740.5|6728.5|6736|6724|0
1590376500000|2020-05-25 03:15:00|6739.8|6727.8|6733.8|6721.8|6740.5|6728.5|6733.7|6721.7|0
1590376800000|2020-05-25 03:20:00|6733|6721|6736.1|6724.1|6738.3|6726.3|6731.6|6719.6|0
1590377100000|2020-05-25 03:25:00|6736.2|6724.2|6734|6722|6738.3|6726.3|6733.9|6721.9|0
1590377400000|2020-05-25 03:30:00|6724.3|6712.3|6723.4|6711.4|6725.7|6713.7|6721.2|6709.2|0
1590377700000|2020-05-25 03:35:00|6723|6711|6721.2|6709.2|6723.4|6711.4|6718.9|6706.9|0
1590378000000|2020-05-25 03:40:00|6721.6|6709.6|6721.2|6709.2|6723.4|6711.4|6721.1|6709.1|0
1590378300000|2020-05-25 03:45:00|6732.1|6720.1|6736.1|6724.1|6736.3|6724.3|6731.7|6719.7|0
1590378600000|2020-05-25 03:50:00|6736.2|6724.2|6733.9|6721.9|6737.2|6725.2|6731.7|6719.7|0
1590378900000|2020-05-25 03:55:00|6733|6721|6736.1|6724.1|6736.1|6724.1|6731.6|6719.6|0
1590379200000|2020-05-25 04:00:00|6736|6724|6738.3|6726.3|6740.6|6728.6|6736|6724|0
1590379500000|2020-05-25 04:05:00|6738.4|6726.4|6740.7|6728.7|6740.7|6728.7|6738.3|6726.3|0
1590379800000|2020-05-25 04:10:00|6740.6|6728.6|6740.6|6728.6|6742.8|6730.8|6740.6|6728.6|0
1590380100000|2020-05-25 04:15:00|6740.7|6728.7|6742.8|6730.8|6743.9|6731.9|6740.6|6728.6|0
1590380700000|2020-05-25 04:25:00|6742.9|6730.9|6742.9|6730.9|6745.1|6733.1|6742.8|6730.8|0
1590381000000|2020-05-25 04:30:00|6742.8|6730.8|6745.2|6733.2|6745.3|6733.3|6742.8|6730.8|0
1590381300000|2020-05-25 04:35:00|6744.4|6732.4|6740.9|6728.9|6744.4|6732.4|6740.8|6728.8|0
1590381600000|2020-05-25 04:40:00|6740.8|6728.8|6738.7|6726.7|6740.9|6728.9|6738.6|6726.6|0
1590381900000|2020-05-25 04:45:00|6740.9|6728.9|6740.8|6728.8|6740.9|6728.9|6738.6|6726.6|0
1590382200000|2020-05-25 04:50:00|6740.9|6728.9|6738.6|6726.6|6740.9|6728.9|6738.6|6726.6|0
1590382500000|2020-05-25 04:55:00|6738.5|6726.5|6741|6729|6741.1|6729.1|6738.5|6726.5|0
1590382800000|2020-05-25 05:00:00|6741.1|6729.1|6745.5|6733.5|6747.7|6735.7|6741.1|6729.1|0
1590383100000|2020-05-25 05:05:00|6746.3|6734.3|6745.5|6733.5|6747.7|6735.7|6745.4|6733.4|0
1590383400000|2020-05-25 05:10:00|6745.4|6733.4|6745.5|6733.5|6747.7|6735.7|6745.4|6733.4|0
1590383700000|2020-05-25 05:15:00|6746.3|6734.3|6748.1|6736.1|6749.9|6737.9|6745.5|6733.5|0
1590384000000|2020-05-25 05:20:00|6749|6737|6754.7|6742.7|6754.7|6742.7|6749|6737|0
1590384300000|2020-05-25 05:25:00|6754.6|6742.6|6756.8|6744.8|6756.8|6744.8|6752.4|6740.4|0
1590384600000|2020-05-25 05:30:00|6756.9|6744.9|6754.7|6742.7|6756.9|6744.9|6752.5|6740.5|0
1590384900000|2020-05-25 05:35:00|6754.6|6742.6|6748.6|6736.6|6754.6|6742.6|6748.6|6736.6|0
1590385200000|2020-05-25 05:40:00|6748.5|6736.5|6750.8|6738.8|6750.8|6738.8|6746.3|6734.3|0
1590385500000|2020-05-25 05:45:00|6750.7|6738.7|6750.7|6738.7|6752.9|6740.9|6748.5|6736.5|0
1590385800000|2020-05-25 05:50:00|6751.5|6739.5|6752.9|6740.9|6752.9|6740.9|6751.5|6739.5|0
1590386100000|2020-05-25 05:55:00|6752.1|6740.1|6755.2|6743.2|6757.4|6745.4|6748.6|6736.6|0
1590386400000|2020-05-25 06:00:00|6754.2|6742.2|6753.3|6748.3|6754.5|6748.3|6746.3|6738.3|20
1590386700000|2020-05-25 06:05:00|6753.8|6748.8|6753.8|6748.8|6754.3|6749.3|6748.8|6743.8|30
1590387000000|2020-05-25 06:10:00|6753.3|6748.3|6756.8|6751.8|6760.8|6755.8|6749.3|6744.3|23
1590387300000|2020-05-25 06:15:00|6756.3|6751.3|6761.3|6756.3|6761.3|6756.3|6755.3|6750.3|6
1590387600000|2020-05-25 06:20:00|6757.3|6752.3|6757.3|6752.3|6759.8|6754.8|6754.3|6749.3|5
1590387900000|2020-05-25 06:25:00|6756.8|6751.8|6757.3|6752.3|6758.8|6753.8|6755.8|6750.8|3
1590388200000|2020-05-25 06:30:00|6757.8|6752.8|6759.3|6754.3|6759.3|6754.3|6757.3|6752.3|0
1590388500000|2020-05-25 06:35:00|6759.8|6754.8|6760.8|6755.8|6760.8|6755.8|6757.8|6752.8|3
1590388800000|2020-05-25 06:40:00|6760.3|6755.3|6754.3|6749.3|6760.8|6755.8|6754.3|6749.3|7
1590389100000|2020-05-25 06:45:00|6754.8|6749.8|6757.8|6752.8|6757.8|6752.8|6752.8|6747.8|11
1590389400000|2020-05-25 06:50:00|6759.8|6754.8|6760.3|6755.3|6760.3|6755.3|6755.3|6750.3|19
1590389700000|2020-05-25 06:55:00|6758.8|6753.8|6756.8|6751.8|6759.8|6754.8|6753.8|6748.8|58
1590390000000|2020-05-25 07:00:00|6752.8|6747.8|6763.8|6758.8|6769.8|6764.8|6752.8|6747.8|472
1590390300000|2020-05-25 07:05:00|6763.3|6758.3|6745.8|6740.8|6766.8|6761.8|6742.8|6737.8|177
1590390600000|2020-05-25 07:10:00|6745.3|6740.3|6743.8|6738.8|6754.3|6749.3|6738.8|6733.8|113
1590390900000|2020-05-25 07:15:00|6744.3|6739.3|6734.8|6729.8|6748.8|6743.8|6727.3|6722.3|98
1590391200000|2020-05-25 07:20:00|6732.8|6727.8|6740.8|6735.8|6745.3|6740.3|6730.3|6725.3|85
1590391500000|2020-05-25 07:25:00|6741.3|6736.3|6747.3|6742.3|6749.3|6744.3|6733.8|6728.8|70
1590391800000|2020-05-25 07:30:00|6746.3|6741.3|6730.8|6725.8|6747.3|6742.3|6722.3|6717.3|93
1590392100000|2020-05-25 07:35:00|6730.3|6725.3|6757.8|6752.8|6761.8|6756.8|6728.8|6723.8|122
1590392400000|2020-05-25 07:40:00|6760.7|6755.7|6764.7|6759.7|6768.2|6763.2|6758.2|6753.2|70
1590392700000|2020-05-25 07:45:00|6764.2|6759.2|6755.2|6750.2|6766.2|6761.2|6753.7|6748.7|76
1590393000000|2020-05-25 07:50:00|6756.2|6751.2|6766.7|6761.7|6771.2|6766.2|6754.7|6749.7|49
1590393300000|2020-05-25 07:55:00|6767.2|6762.2|6762.7|6757.7|6772.7|6767.7|6762.2|6757.2|53
1590393600000|2020-05-25 08:00:00|6764.2|6759.2|6751.7|6746.7|6770.2|6765.2|6751.7|6746.7|62
1590393900000|2020-05-25 08:05:00|6751.2|6746.2|6756.7|6751.7|6759.2|6754.2|6748.2|6743.2|43
1590394200000|2020-05-25 08:10:00|6757.2|6752.2|6759.7|6754.7|6762.2|6757.2|6752.2|6747.2|54
1590394500000|2020-05-25 08:15:00|6759.2|6754.2|6775.2|6770.2|6781.7|6776.7|6757.7|6752.7|100
1590394800000|2020-05-25 08:20:00|6774.2|6769.2|6777.7|6772.7|6780.2|6775.2|6772.2|6767.2|58
1590395100000|2020-05-25 08:25:00|6778.2|6773.2|6783.7|6778.7|6785.7|6780.7|6774.2|6769.2|50
1590395400000|2020-05-25 08:30:00|6784.2|6779.2|6786.7|6781.7|6788.2|6783.2|6781.2|6776.2|70
1590395700000|2020-05-25 08:35:00|6787.2|6782.2|6795.7|6790.7|6796.2|6791.2|6786.2|6781.2|80
1590396000000|2020-05-25 08:40:00|6796.7|6791.7|6805.7|6800.7|6807.2|6802.2|6791.7|6786.7|164
1590396300000|2020-05-25 08:45:00|6804.7|6799.7|6818.2|6813.2|6823.7|6818.7|6804.7|6799.7|187
1590396600000|2020-05-25 08:50:00|6817.2|6812.2|6803.7|6798.7|6820.2|6815.2|6802.2|6797.2|124
1590396900000|2020-05-25 08:55:00|6804.2|6799.2|6804.7|6799.7|6806.7|6801.7|6801.2|6796.2|39
1590397200000|2020-05-25 09:00:00|6804.2|6799.2|6819.2|6814.2|6819.7|6814.7|6804.2|6799.2|41
1590397500000|2020-05-25 09:05:00|6818.2|6813.2|6809.7|6804.7|6823.2|6818.2|6809.2|6804.2|102
1590397800000|2020-05-25 09:10:00|6810.2|6805.2|6806.7|6801.7|6810.2|6805.2|6804.2|6799.2|34
1590398100000|2020-05-25 09:15:00|6807.2|6802.2|6802.7|6797.7|6809.7|6804.7|6799.7|6794.7|42
1590398400000|2020-05-25 09:20:00|6803.2|6798.2|6809.2|6804.2|6809.2|6804.2|6801.2|6796.2|65
1590398700000|2020-05-25 09:25:00|6808.7|6803.7|6813.7|6808.7|6815.2|6810.2|6807.7|6802.7|36
1590399000000|2020-05-25 09:30:00|6813.2|6808.2|6805.7|6800.7|6813.2|6808.2|6805.2|6800.2|22
1590399300000|2020-05-25 09:35:00|6805.2|6800.2|6811.7|6806.7|6811.7|6806.7|6804.2|6799.2|22
1590399600000|2020-05-25 09:40:00|6812.2|6807.2|6812.7|6807.7|6816.7|6811.7|6807.2|6802.2|53
1590399900000|2020-05-25 09:45:00|6813.2|6808.2|6823.2|6818.2|6824.2|6819.2|6813.2|6808.2|43
1590400200000|2020-05-25 09:50:00|6822.7|6817.7|6821.7|6816.7|6824.2|6819.2|6814.2|6809.2|41
1590400500000|2020-05-25 09:55:00|6821.2|6816.2|6830.2|6825.2|6834.2|6829.2|6819.2|6814.2|133
1590400800000|2020-05-25 10:00:00|6830.7|6825.7|6818.2|6813.2|6832.7|6827.7|6817.2|6812.2|58
1590401100000|2020-05-25 10:05:00|6819.2|6814.2|6813.2|6808.2|6819.2|6814.2|6809.2|6804.2|29
1590401400000|2020-05-25 10:10:00|6812.7|6807.7|6824.7|6819.7|6824.7|6819.7|6811.2|6806.2|88
1590401700000|2020-05-25 10:15:00|6825.2|6820.2|6828.7|6823.7|6832.2|6827.2|6825.2|6820.2|24
1590402000000|2020-05-25 10:20:00|6828.2|6823.2|6825.2|6820.2|6835.2|6830.2|6822.2|6817.2|57
1590402300000|2020-05-25 10:25:00|6824.7|6819.7|6824.2|6819.2|6825.2|6820.2|6817.2|6812.2|43
1590402600000|2020-05-25 10:30:00|6824.7|6819.7|6826.7|6821.7|6830.2|6825.2|6821.7|6816.7|49
1590402900000|2020-05-25 10:35:00|6827.7|6822.7|6822.2|6817.2|6829.2|6824.2|6821.2|6816.2|25
1590403200000|2020-05-25 10:40:00|6822.7|6817.7|6822.2|6817.2|6830.2|6825.2|6822.2|6817.2|40
1590403500000|2020-05-25 10:45:00|6821.7|6816.7|6826.7|6821.7|6828.2|6823.2|6821.2|6816.2|40
1590403800000|2020-05-25 10:50:00|6826.2|6821.2|6838.2|6833.2|6840.7|6835.7|6826.2|6821.2|54
1590404100000|2020-05-25 10:55:00|6837.7|6832.7|6835.2|6830.2|6839.2|6834.2|6832.2|6827.2|46
1590404400000|2020-05-25 11:00:00|6835.7|6830.7|6828.2|6823.2|6837.2|6832.2|6827.2|6822.2|39
1590404700000|2020-05-25 11:05:00|6827.7|6822.7|6825.2|6820.2|6827.7|6822.7|6824.2|6819.2|37
1590405000000|2020-05-25 11:10:00|6823.7|6818.7|6824.2|6819.2|6826.2|6821.2|6822.7|6817.7|34
1590405300000|2020-05-25 11:15:00|6823.7|6818.7|6825.2|6820.2|6825.7|6820.7|6823.2|6818.2|46
1590405600000|2020-05-25 11:20:00|6820.7|6815.7|6817.7|6812.7|6822.2|6817.2|6817.2|6812.2|95
1590405900000|2020-05-25 11:25:00|6818.2|6813.2|6823.7|6818.7|6824.7|6819.7|6815.7|6810.7|26
1590406200000|2020-05-25 11:30:00|6823.2|6818.2|6820.7|6815.7|6825.2|6820.2|6819.2|6814.2|29
1590406500000|2020-05-25 11:35:00|6820.2|6815.2|6813.7|6808.7|6820.2|6815.2|6812.2|6807.2|82
1590406800000|2020-05-25 11:40:00|6813.9|6808.9|6823.9|6818.9|6824.9|6819.9|6812.4|6807.4|45
1590407100000|2020-05-25 11:45:00|6824.4|6819.4|6830.4|6825.4|6831.4|6826.4|6823.4|6818.4|57
1590407400000|2020-05-25 11:50:00|6829.4|6824.4|6831.4|6826.4|6832.4|6827.4|6828.4|6823.4|29
1590407700000|2020-05-25 11:55:00|6829.9|6824.9|6831.4|6826.4|6831.4|6826.4|6828.4|6823.4|32
1590408000000|2020-05-25 12:00:00|6830.4|6825.4|6833.9|6828.9|6833.9|6828.9|6826.4|6821.4|29
1590408300000|2020-05-25 12:05:00|6833.4|6828.4|6833.4|6828.4|6838.4|6833.4|6832.4|6827.4|88
1590408600000|2020-05-25 12:10:00|6833.9|6828.9|6836.9|6831.9|6837.4|6832.4|6830.9|6825.9|32
1590408900000|2020-05-25 12:15:00|6836.4|6831.4|6831.4|6826.4|6836.4|6831.4|6831.4|6826.4|13
1590409200000|2020-05-25 12:20:00|6830.4|6825.4|6835.4|6830.4|6836.4|6831.4|6830.4|6825.4|47
1590409500000|2020-05-25 12:25:00|6836.4|6831.4|6833.4|6828.4|6837.4|6832.4|6832.9|6827.9|16
1590409800000|2020-05-25 12:30:00|6833.9|6828.9|6835.9|6830.9|6837.4|6832.4|6832.9|6827.9|15
1590410100000|2020-05-25 12:35:00|6835.4|6830.4|6842.9|6837.9|6843.9|6838.9|6835.4|6830.4|39
1590410400000|2020-05-25 12:40:00|6843.4|6838.4|6844.9|6839.9|6850.4|6845.4|6843.4|6838.4|58
1590410700000|2020-05-25 12:45:00|6845.4|6840.4|6834.4|6829.4|6845.4|6840.4|6834.4|6829.4|30
1590411000000|2020-05-25 12:50:00|6834.9|6829.9|6832.9|6827.9|6836.4|6831.4|6831.4|6826.4|27
1590411300000|2020-05-25 12:55:00|6832.4|6827.4|6836.9|6831.9|6838.4|6833.4|6831.4|6826.4|7
1590411600000|2020-05-25 13:00:00|6837.4|6832.4|6832.4|6827.4|6840.4|6835.4|6831.9|6826.9|62
1590411900000|2020-05-25 13:05:00|6831.9|6826.9|6831.9|6826.9|6833.4|6828.4|6831.4|6826.4|22
1590412200000|2020-05-25 13:10:00|6832.4|6827.4|6830.9|6825.9|6834.4|6829.4|6830.4|6825.4|29
1590412500000|2020-05-25 13:15:00|6831.4|6826.4|6838.4|6833.4|6839.4|6834.4|6830.9|6825.9|28
1590412800000|2020-05-25 13:20:00|6838.9|6833.9|6841.4|6836.4|6841.4|6836.4|6837.4|6832.4|32
1590413100000|2020-05-25 13:25:00|6842.4|6837.4|6842.4|6837.4|6845.4|6840.4|6840.4|6835.4|28
1590413400000|2020-05-25 13:30:00|6841.9|6836.9|6837.4|6832.4|6841.9|6836.9|6836.4|6831.4|23
1590413700000|2020-05-25 13:35:00|6838.4|6833.4|6838.4|6833.4|6840.4|6835.4|6834.4|6829.4|35
1590414000000|2020-05-25 13:40:00|6837.9|6832.9|6833.4|6828.4|6839.4|6834.4|6832.4|6827.4|37
1590414300000|2020-05-25 13:45:00|6832.9|6827.9|6830.4|6825.4|6832.9|6827.9|6827.4|6822.4|66
1590414600000|2020-05-25 13:50:00|6831.4|6826.4|6834.4|6829.4|6837.9|6832.9|6831.4|6826.4|87
1590414900000|2020-05-25 13:55:00|6835.4|6830.4|6835.4|6830.4|6839.4|6834.4|6834.9|6829.9|31
1590415200000|2020-05-25 14:00:00|6836.4|6831.4|6837.4|6832.4|6838.4|6833.4|6834.4|6829.4|110
1590415500000|2020-05-25 14:05:00|6838.4|6833.4|6833.4|6828.4|6839.4|6834.4|6833.4|6828.4|66
1590415800000|2020-05-25 14:10:00|6832.9|6827.9|6839.4|6834.4|6839.4|6834.4|6828.9|6823.9|61
1590416100000|2020-05-25 14:15:00|6839.9|6834.9|6837.4|6832.4|6840.9|6835.9|6836.9|6831.9|43
1590416400000|2020-05-25 14:20:00|6836.9|6831.9|6835.9|6830.9|6839.4|6834.4|6834.9|6829.9|34
1590416700000|2020-05-25 14:25:00|6836.9|6831.9|6838.9|6833.9|6839.9|6834.9|6836.9|6831.9|29
1590417000000|2020-05-25 14:30:00|6839.4|6834.4|6840.9|6835.9|6842.9|6837.9|6837.9|6832.9|56
1590417300000|2020-05-25 14:35:00|6841.4|6836.4|6849.4|6844.4|6849.4|6844.4|6841.4|6836.4|83
1590417600000|2020-05-25 14:40:00|6848.4|6843.4|6840.9|6835.9|6848.9|6843.9|6838.9|6833.9|59
1590417900000|2020-05-25 14:45:00|6840.4|6835.4|6837.9|6832.9|6841.9|6836.9|6836.4|6831.4|80
1590418200000|2020-05-25 14:50:00|6836.9|6831.9|6836.9|6831.9|6840.9|6835.9|6836.9|6831.9|61
1590418500000|2020-05-25 14:55:00|6835.9|6830.9|6837.9|6832.9|6838.9|6833.9|6833.9|6828.9|92
1590418800000|2020-05-25 15:00:00|6837.4|6832.4|6833.9|6828.9|6838.4|6833.4|6829.9|6824.9|85
1590419100000|2020-05-25 15:05:00|6832.9|6827.9|6836.4|6831.4|6838.4|6833.4|6832.9|6827.9|61
1590419400000|2020-05-25 15:10:00|6836.9|6831.9|6840.4|6835.4|6840.9|6835.9|6834.9|6829.9|86
1590419700000|2020-05-25 15:15:00|6840.9|6835.9|6844.9|6839.9|6846.9|6841.9|6839.9|6834.9|93
1590420000000|2020-05-25 15:20:00|6845.4|6840.4|6852.4|6847.4|6852.4|6847.4|6843.9|6838.9|152
1590420300000|2020-05-25 15:25:00|6852.9|6847.9|6849.9|6844.9|6854.9|6849.9|6847.9|6842.9|309
1590420600000|2020-05-25 15:30:00|6850.9|6843.9|6861.9|6853.9|6863.9|6856.9|6848.9|6841.9|481
1590420900000|2020-05-25 15:35:00|6862.9|6855.9|6861.9|6855.9|6864.9|6857.9|6857.9|6850.9|91
1590421200000|2020-05-25 15:40:00|6862.9|6856.9|6858.9|6850.9|6862.9|6856.9|6856.9|6850.9|31
1590421500000|2020-05-25 15:45:00|6859.9|6851.9|6861.9|6854.9|6862.9|6854.9|6859.9|6851.9|6
1590421800000|2020-05-25 15:50:00|6862.9|6855.9|6856.9|6848.9|6863.9|6855.9|6855.9|6848.9|28
1590422100000|2020-05-25 15:55:00|6854.9|6849.9|6852.9|6844.9|6856.9|6849.9|6850.9|6843.9|40
1590422400000|2020-05-25 16:00:00|6853.9|6845.9|6852.9|6843.9|6853.9|6845.9|6851.9|6842.9|7
1590422700000|2020-05-25 16:05:00|6848.9|6841.9|6848.9|6841.9|6848.9|6841.9|6848.9|6841.9|3
1590423000000|2020-05-25 16:10:00|6846.9|6839.9|6853.9|6844.9|6853.9|6846.9|6846.9|6839.9|9
1590423300000|2020-05-25 16:15:00|6852.9|6841.9|6852.9|6844.9|6852.9|6844.9|6850.9|6841.9|7
1590423600000|2020-05-25 16:20:00||6845.9||6845.9||6845.9||6845.9|0
1590423900000|2020-05-25 16:25:00|6851.9|6844.9|6847.9|6839.9|6851.9|6844.9|6847.9|6839.9|11
1590424200000|2020-05-25 16:30:00|6851.9|6840.9|6851.9|6842.9|6851.9|6842.9|6851.9|6840.9|15
1590424500000|2020-05-25 16:35:00|6852.9|6843.9|6852.9|6842.9|6852.9|6843.9|6852.9|6842.9|0
1590424800000|2020-05-25 16:40:00|6851.9|6844.9|6851.9|6842.9|6851.9|6844.9|6851.9|6842.9|1
1590425100000|2020-05-25 16:45:00|6853.9|6843.9|6853.9|6843.9|6853.9|6843.9|6853.9|6843.9|1
1590425400000|2020-05-25 16:50:00|6854.9|6844.9|6854.9|6844.9|6854.9|6844.9|6854.9|6844.9|0
1590425700000|2020-05-25 16:55:00|6854.4|6842.4|6853.4|6841.4|6854.9|6843.9|6850.9|6838.9|20
1590426000000|2020-05-25 17:00:00|6853.9|6841.9|6855.4|6843.4|6855.4|6843.4|6853.9|6841.9|0
1590426300000|2020-05-25 17:05:00|6855.9|6843.9|6854.4|6842.4|6856.4|6844.4|6854.4|6842.4|0
1590426600000|2020-05-25 17:10:00|6854.9|6842.9|6854.9|6842.9|6854.9|6842.9|6854.9|6842.9|0
1590426900000|2020-05-25 17:15:00|6853.9||6854.9||6854.9||6853.9||0
1590427200000|2020-05-25 17:20:00|6855.4|6843.4|6854.4|6842.4|6855.4|6843.4|6854.4|6842.4|0
1590427500000|2020-05-25 17:25:00|6853.9|6841.9|6854.9|6842.9|6854.9|6842.9|6853.9|6841.9|0
1590427800000|2020-05-25 17:30:00|6855.4|6843.4|6854.9|6845.9|6856.9|6845.9|6854.9|6843.4|1
1590428100000|2020-05-25 17:35:00|6856.9|6850.9|6857.9|6847.9|6862.9|6852.9|6856.9|6846.9|47
1590428400000|2020-05-25 17:40:00|6858.9|6848.4|6858.9|6847.9|6860.4|6851.9|6857.9|6847.9|1
1590428700000|2020-05-25 17:45:00|6857.9|6846.9|6858.9|6847.9|6859.9|6848.9|6853.9|6846.9|6
1590429000000|2020-05-25 17:50:00|6859.9||6858.9||6859.9||6858.9||1
1590429300000|2020-05-25 17:55:00|6857.9|6848.9|6859.4|6847.4|6859.4|6849.9|6855.9|6847.4|7
1590429600000|2020-05-25 18:00:00|6857.4|6845.4|6859.4|6847.4|6859.4|6847.4|6857.4|6845.4|0
1590429900000|2020-05-25 18:05:00|6859.3|6847.3|6859.4|6847.4|6859.4|6847.4|6859.3|6847.3|0
1590430200000|2020-05-25 18:10:00|6858.4|6846.4|6859.4|6847.4|6859.4|6847.4|6858.4|6846.4|0
1590430500000|2020-05-25 18:15:00|6858.4|6846.4|6859.4|6847.4|6859.4|6847.4|6857.4|6845.4|0
1590430800000|2020-05-25 18:20:00|6858.4|6846.4|6859.4|6847.4|6859.4|6847.4|6857.4|6845.4|0
1590431100000|2020-05-25 18:25:00|6859.3|6847.3|6859.4|6847.4|6859.4|6847.4|6859.3|6847.3|0
1590431400000|2020-05-25 18:30:00|6859.6|6847.6|6859.6|6847.6|6859.6|6847.6|6859.6|6847.6|0
1590431700000|2020-05-25 18:35:00|6861.6|6849.6|6860.6|6848.6|6861.6|6849.6|6859.6|6847.6|0
1590432000000|2020-05-25 18:40:00|6859.6|6847.6|6860.9|6848.9|6861.6|6849.6|6859.6|6847.6|0
1590432300000|2020-05-25 18:45:00|6860.7|6848.7|6860.7|6848.7|6860.7|6848.7|6860.7|6848.7|0
1590432900000|2020-05-25 18:55:00|6862.6|6850.6|6862.6|6850.6|6862.6|6850.6|6862.6|6850.6|0
1590434100000|2020-05-25 19:15:00|6864.6|6852.6|6864.6|6852.6|6864.6|6852.6|6864.6|6852.6|0
1590434400000|2020-05-25 19:20:00|6862.7|6850.7|6863.6|6851.6|6864.6|6852.6|6862.7|6850.7|0
1590434700000|2020-05-25 19:25:00|6864.6|6852.6|6864.9|6852.9|6864.9|6852.9|6863.6|6851.6|0
1590435000000|2020-05-25 19:30:00|6865.9|6853.9|6866.6|6854.6|6866.8|6854.8|6864.9|6852.9|0
1590435300000|2020-05-25 19:35:00|6868.6|6856.6|6868.6|6856.6|6868.6|6856.6|6866.6|6854.6|0
1590435600000|2020-05-25 19:40:00|6867.6|6855.6|6866.6|6854.6|6867.6|6855.6|6866.6|6854.6|0
1590436200000|2020-05-25 19:50:00|6868.6|6856.6|6866.6|6854.6|6868.6|6856.6|6866.6|6854.6|0
1590436500000|2020-05-25 19:55:00|6866.5|6854.5|6866.5|6854.5|6868.5|6856.5|6866.4|6854.4|0
1590436800000|2020-05-25 20:00:00|6866.8|6854.8|6866.8|6854.8|6866.8|6854.8|6866.8|6854.8|0
1590437400000|2020-05-25 20:10:00|6866.6|6854.6|6867.1|6855.1|6867.1|6855.1|6866.6|6854.6|0
1590437700000|2020-05-25 20:15:00|6867.3|6855.3|6867.7|6855.7|6867.7|6855.7|6867.3|6855.3|0
1590438600000|2020-05-25 20:30:00|6868.1|6856.1|6868.1|6856.1|6868.1|6856.1|6868.1|6856.1|0
1590438900000|2020-05-25 20:35:00|6867.7|6855.7|6867.7|6855.7|6867.7|6855.7|6867.7|6855.7|0
1590443400000|2020-05-25 21:50:00|6867.1|6855.1|6867.1|6855.1|6867.5|6855.5|6867.1|6855.1|0
1590443700000|2020-05-25 21:55:00|6866.7|6854.7|6866.7|6854.7|6866.7|6854.7|6866.7|6854.7|0
1590444000000|2020-05-25 22:00:00|6866.5|6854.5|6855.4|6843.4|6866.9|6854.9|6853.3|6841.3|0
1590444300000|2020-05-25 22:05:00|6855.1|6843.1|6854.3|6842.3|6857|6845|6850.2|6838.2|0
1590444600000|2020-05-25 22:10:00|6854.2|6842.2|6854.8|6842.8|6855.2|6843.2|6852.2|6840.2|0
1590444900000|2020-05-25 22:15:00|6855|6843|6854.8|6842.8|6856.8|6844.8|6854.3|6842.3|0
1590445200000|2020-05-25 22:20:00|6854.7|6842.7|6856.4|6844.4|6858.9|6846.9|6854.1|6842.1|0
1590445500000|2020-05-25 22:25:00|6856.3|6844.3|6855.9|6843.9|6857.3|6845.3|6854.8|6842.8|0
1590445800000|2020-05-25 22:30:00|6855.7|6843.7|6854.3|6842.3|6856.8|6844.8|6852.7|6840.7|0
1590446100000|2020-05-25 22:35:00|6854.2|6842.2|6856.4|6844.4|6856.8|6844.8|6853.6|6841.6|0
1590446400000|2020-05-25 22:40:00|6856.3|6844.3|6854.8|6842.8|6856.4|6844.4|6854.8|6842.8|0
1590446700000|2020-05-25 22:45:00|6855|6843|6855.2|6843.2|6855.2|6843.2|6853.1|6841.1|0
1590447000000|2020-05-25 22:50:00|6855.4|6843.4|6855.7|6843.7|6856.8|6844.8|6855.4|6843.4|0
1590447300000|2020-05-25 22:55:00|6855.4|6843.4|6854.8|6842.8|6856.4|6844.4|6854.5|6842.5|0
1590447600000|2020-05-25 23:00:00|6855|6843|6854.8|6842.8|6855.4|6843.4|6854.8|6842.8|0
1590447900000|2020-05-25 23:05:00|6855.2|6843.2|6850.7|6838.7|6855.2|6843.2|6850.2|6838.2|0
1590448200000|2020-05-25 23:10:00|6850.6|6838.6|6853.2|6841.2|6853.2|6841.2|6850.2|6838.2|0
1590448500000|2020-05-25 23:15:00|6853|6841|6848.8|6836.8|6853.2|6841.2|6848.8|6836.8|0
1590448800000|2020-05-25 23:20:00|6848.9|6836.9|6847.1|6835.1|6849.5|6837.5|6845|6833|0
1590449100000|2020-05-25 23:25:00|6846.9|6834.9|6847.4|6835.4|6847.8|6835.8|6845.1|6833.1|0
1590449400000|2020-05-25 23:30:00|6847.3|6835.3|6849.2|6837.2|6850.3|6838.3|6847.1|6835.1|0
1590449700000|2020-05-25 23:35:00|6849.4|6837.4|6849.4|6837.4|6849.4|6837.4|6848.5|6836.5|0
1590450000000|2020-05-25 23:40:00|6849.2|6837.2|6850.1|6838.1|6850.1|6838.1|6848.5|6836.5|0
1590450300000|2020-05-25 23:45:00|6849.7|6837.7|6850.6|6838.6|6851.5|6839.5|6849.4|6837.4|0
1590450600000|2020-05-25 23:50:00|6850.8|6838.8|6853.1|6841.1|6853.6|6841.6|6850.6|6838.6|0
1590450900000|2020-05-25 23:55:00|6853.6|6841.6|6848.3|6836.3|6853.6|6841.6|6848|6836|0
1590451200000|2020-05-26 00:00:00|6848.2|6836.2|6847.3|6835.3|6850.1|6838.1|6844.6|6832.6|0
1590451500000|2020-05-26 00:05:00|6847.4|6835.4|6846.4|6834.4|6848.2|6836.2|6845.1|6833.1|0
1590451800000|2020-05-26 00:10:00|6846.5|6834.5|6849.7|6837.7|6850.1|6838.1|6845.1|6833.1|0
1590452100000|2020-05-26 00:15:00|6850.1|6838.1|6844.6|6832.6|6851.3|6839.3|6844.6|6832.6|0
1590452400000|2020-05-26 00:20:00|6844.5|6832.5|6842.3|6830.3|6844.5|6832.5|6840.1|6828.1|0
1590452700000|2020-05-26 00:25:00|6842.2|6830.2|6844.6|6832.6|6846.8|6834.8|6842.2|6830.2|0
1590453000000|2020-05-26 00:30:00|6844.5|6832.5|6844.5|6832.5|6851.3|6839.3|6844.5|6832.5|0
1590453300000|2020-05-26 00:35:00|6843.7|6831.7|6853.6|6841.6|6855.8|6843.8|6842.3|6830.3|0
1590453600000|2020-05-26 00:40:00|6854.4|6842.4|6861.7|6849.7|6863|6851|6854.4|6842.4|0
1590453900000|2020-05-26 00:45:00|6863|6851|6865.3|6853.3|6865.3|6853.3|6860.8|6848.8|0
1590454200000|2020-05-26 00:50:00|6863.1|6851.1|6858.7|6846.7|6863.1|6851.1|6856.5|6844.5|0
1590454500000|2020-05-26 00:55:00|6859.1|6847.1|6856.4|6844.4|6860.9|6848.9|6856.4|6844.4|0
1590454800000|2020-05-26 01:00:00|6856.5|6844.5|6856.5|6844.5|6859.8|6847.8|6854.2|6842.2|0
1590455100000|2020-05-26 01:05:00|6856.9|6844.9|6867.7|6855.7|6872.2|6860.2|6856.9|6844.9|0
1590455400000|2020-05-26 01:10:00|6868.1|6856.1|6875.2|6863.2|6877.4|6865.4|6868.1|6856.1|0
1590455700000|2020-05-26 01:15:00|6876|6864|6875.1|6863.1|6877.5|6865.5|6872.9|6860.9|0
1590456000000|2020-05-26 01:20:00|6875.9|6863.9|6879.5|6867.5|6883.9|6871.9|6875|6863|0
1590456300000|2020-05-26 01:25:00|6880.3|6868.3|6883.8|6871.8|6886.1|6874.1|6880.3|6868.3|0
1590456600000|2020-05-26 01:30:00|6886|6874|6888.2|6876.2|6890.5|6878.5|6886|6874|0
1590456900000|2020-05-26 01:35:00|6889.3|6877.3|6896.5|6884.5|6896.5|6884.5|6889.3|6877.3|0
1590457200000|2020-05-26 01:40:00|6896.4|6884.4|6892.1|6880.1|6896.5|6884.5|6892|6880|0
1590457500000|2020-05-26 01:45:00|6894.3|6882.3|6889.8|6877.8|6896.5|6884.5|6889.8|6877.8|0
1590457800000|2020-05-26 01:50:00|6889.9|6877.9|6889.9|6877.9|6894.3|6882.3|6889.8|6877.8|0
1590458100000|2020-05-26 01:55:00|6892.1|6880.1|6898.6|6886.6|6900.8|6888.8|6889.9|6877.9|0
1590458400000|2020-05-26 02:00:00|6898.7|6886.7|6899.6|6887.6|6902|6890|6897.3|6885.3|0
1590458700000|2020-05-26 02:05:00|6899.5|6887.5|6901.8|6889.8|6904|6892|6899.5|6887.5|0
1590459000000|2020-05-26 02:10:00|6901.7|6889.7|6897.3|6885.3|6904|6892|6897.2|6885.2|0
1590459300000|2020-05-26 02:15:00|6897.2|6885.2|6895|6883|6899.5|6887.5|6895|6883|0
1590459600000|2020-05-26 02:20:00|6895.1|6883.1|6898.2|6886.2|6899.5|6887.5|6895|6883|0
1590459900000|2020-05-26 02:25:00|6898.6|6886.6|6900.4|6888.4|6900.5|6888.5|6898.2|6886.2|0
1590460200000|2020-05-26 02:30:00|6900.5|6888.5|6898.2|6886.2|6900.5|6888.5|6898.2|6886.2|0
1590460500000|2020-05-26 02:35:00|6898.1|6886.1|6897.9|6885.9|6898.2|6886.2|6895.7|6883.7|0
1590460800000|2020-05-26 02:40:00|6896.8|6884.8|6893.4|6881.4|6897.9|6885.9|6893.4|6881.4|0
1590461100000|2020-05-26 02:45:00|6893.5|6881.5|6893.4|6881.4|6895.6|6883.6|6891.2|6879.2|0
1590461400000|2020-05-26 02:50:00|6893.7|6881.7|6898.1|6886.1|6898.1|6886.1|6893.6|6881.6|0
1590461700000|2020-05-26 02:55:00|6898.4|6886.4|6896.1|6884.1|6899.5|6887.5|6896.1|6884.1|0
1590462000000|2020-05-26 03:00:00|6896.2|6884.2|6898.4|6886.4|6900.6|6888.6|6896.2|6884.2|0
1590462300000|2020-05-26 03:05:00|6898.5|6886.5|6898.5|6886.5|6900.7|6888.7|6898.4|6886.4|0
1590462600000|2020-05-26 03:10:00|6898.4|6886.4|6896.2|6884.2|6898.5|6886.5|6896.2|6884.2|0
1590462900000|2020-05-26 03:15:00|6898.4|6886.4|6896.2|6884.2|6898.4|6886.4|6896.2|6884.2|0
1590463200000|2020-05-26 03:20:00|6896.6|6884.6|6898.5|6886.5|6898.5|6886.5|6896.1|6884.1|0
1590463500000|2020-05-26 03:25:00|6899.3|6887.3|6900.7|6888.7|6900.7|6888.7|6898.4|6886.4|0
1590463800000|2020-05-26 03:30:00|6901.5|6889.5|6905.1|6893.1|6907.3|6895.3|6900.7|6888.7|0
1590464100000|2020-05-26 03:35:00|6905|6893|6914.5|6902.5|6914.6|6902.6|6905|6893|0
1590464400000|2020-05-26 03:40:00|6915.6|6903.6|6916.7|6904.7|6916.8|6904.8|6914.5|6902.5|0
1590464700000|2020-05-26 03:45:00|6916.8|6904.8|6916.7|6904.7|6919|6907|6916.7|6904.7|0
1590465000000|2020-05-26 03:50:00|6916.8|6904.8|6921.5|6909.5|6921.6|6909.6|6916.7|6904.7|0
1590465300000|2020-05-26 03:55:00|6920.7|6908.7|6921.5|6909.5|6921.5|6909.5|6919.2|6907.2|0
1590465600000|2020-05-26 04:00:00|6921.4|6909.4|6917.9|6905.9|6921.6|6909.6|6917.1|6905.1|0
1590465900000|2020-05-26 04:05:00|6918.7|6906.7|6922.4|6910.4|6922.4|6910.4|6917.9|6905.9|0
1590466200000|2020-05-26 04:10:00|6922.3|6910.3|6920|6908|6922.3|6910.3|6920|6908|0
1590466500000|2020-05-26 04:15:00|6920.9|6908.9|6922.2|6910.2|6922.3|6910.3|6920.9|6908.9|0
1590466800000|2020-05-26 04:20:00|6922.3|6910.3|6931.3|6919.3|6932.5|6920.5|6922.2|6910.2|0
1590467100000|2020-05-26 04:25:00|6930.5|6918.5|6938|6926|6940.2|6928.2|6929.1|6917.1|0
1590467400000|2020-05-26 04:30:00|6938.1|6926.1|6942.6|6930.6|6944.9|6932.9|6938.1|6926.1|0
1590467700000|2020-05-26 04:35:00|6943.4|6931.4|6947|6935|6949.2|6937.2|6943.4|6931.4|0
1590468000000|2020-05-26 04:40:00|6948.1|6936.1|6939.2|6927.2|6949.4|6937.4|6935.9|6923.9|0
1590468300000|2020-05-26 04:45:00|6938.8|6926.8|6933.7|6921.7|6940.3|6928.3|6933.6|6921.6|0
1590468600000|2020-05-26 04:50:00|6933.6|6921.6|6935.8|6923.8|6938|6926|6931.4|6919.4|0
1590468900000|2020-05-26 04:55:00|6936.6|6924.6|6935.5|6923.5|6938|6926|6933.3|6921.3|0
1590469200000|2020-05-26 05:00:00|6935.1|6923.1|6933.4|6921.4|6937.8|6925.8|6933.3|6921.3|0
1590469500000|2020-05-26 05:05:00|6933.5|6921.5|6933.4|6921.4|6935.7|6923.7|6931.2|6919.2|0
1590469800000|2020-05-26 05:10:00|6932.6|6920.6|6928.9|6916.9|6933.3|6921.3|6928.8|6916.8|0
1590470100000|2020-05-26 05:15:00|6926.7|6914.7|6929|6917|6929|6917|6926.7|6914.7|0
1590470400000|2020-05-26 05:20:00|6928.9|6916.9|6923.9|6911.9|6929|6917|6921.6|6909.6|0
1590470700000|2020-05-26 05:25:00|6924.7|6912.7|6923.9|6911.9|6926.1|6914.1|6921.6|6909.6|0
1590471000000|2020-05-26 05:30:00|6923.8|6911.8|6921.8|6909.8|6926.3|6914.3|6919.6|6907.6|0
1590471300000|2020-05-26 05:35:00|6919.6|6907.6|6935.4|6923.4|6935.5|6923.5|6919.6|6907.6|0
1590471600000|2020-05-26 05:40:00|6935.3|6923.3|6933.2|6921.2|6937.8|6925.8|6933.2|6921.2|0
1590471900000|2020-05-26 05:45:00|6932.4|6920.4|6933.3|6921.3|6933.3|6921.3|6926.6|6914.6|0
1590472200000|2020-05-26 05:50:00|6932.5|6920.5|6937.7|6925.7|6938.9|6926.9|6931.1|6919.1|0
1590472500000|2020-05-26 05:55:00|6937.8|6925.8|6935.5|6923.5|6942.2|6930.2|6935.5|6923.5|0
1590472800000|2020-05-26 06:00:00|6935|6923|6930.9|6925.9|6935|6926.9|6918.9|6913.9|46
1590473100000|2020-05-26 06:05:00|6929.9|6924.9|6927.9|6922.9|6930.9|6925.9|6925.9|6920.9|49
1590473400000|2020-05-26 06:10:00|6928.4|6923.4|6933.9|6928.9|6935.4|6930.4|6924.9|6919.9|21
1590473700000|2020-05-26 06:15:00|6935.4|6930.4|6932.9|6927.9|6936.4|6931.4|6930.9|6925.9|24
1590474000000|2020-05-26 06:20:00|6932.4|6927.4|6937.4|6932.4|6938.9|6933.9|6930.9|6925.9|15
1590474300000|2020-05-26 06:25:00|6937.9|6932.9|6939.9|6934.9|6944.4|6939.4|6937.4|6932.4|16
1590474600000|2020-05-26 06:30:00|6940.4|6935.4|6938.4|6933.4|6940.4|6935.4|6937.9|6932.9|9
1590474900000|2020-05-26 06:35:00|6934.9|6929.9|6934.9|6929.9|6935.9|6930.9|6933.4|6928.4|4
1590475200000|2020-05-26 06:40:00|6934.4|6929.4|6941.4|6936.4|6943.4|6938.4|6932.9|6927.9|40
1590475500000|2020-05-26 06:45:00|6941.9|6936.9|6940.4|6935.4|6946.9|6941.9|6936.4|6931.4|17
1590475800000|2020-05-26 06:50:00|6939.9|6934.9|6936.9|6931.9|6945.9|6940.9|6936.9|6931.9|12
1590476100000|2020-05-26 06:55:00|6937.4|6932.4|6940.9|6935.9|6943.9|6938.9|6933.9|6928.9|43
1590476400000|2020-05-26 07:00:00|6939.9|6934.9|6941.4|6936.4|6949.4|6944.4|6929.9|6924.9|630
1590476700000|2020-05-26 07:05:00|6940.9|6935.9|6948.9|6943.9|6959.4|6954.4|6932.4|6927.4|459
1590477000000|2020-05-26 07:10:00|6949.4|6944.4|6953.9|6948.9|6955.9|6950.9|6930.9|6925.9|343
1590477300000|2020-05-26 07:15:00|6956.9|6951.9|6974.9|6969.9|6977.4|6972.4|6951.4|6946.4|255
1590477600000|2020-05-26 07:20:00|6976.4|6971.4|6975.9|6970.9|6990.4|6985.4|6972.9|6967.9|289
1590477900000|2020-05-26 07:25:00|6974.9|6969.9|6950.9|6945.9|6983.9|6978.9|6948.9|6943.9|180
1590478200000|2020-05-26 07:30:00|6950.4|6945.4|6932.4|6927.4|6957.4|6952.4|6931.9|6926.9|422
1590478500000|2020-05-26 07:35:00|6931.9|6926.9|6953.5|6948.5|6967.5|6962.5|6930.9|6925.9|171
1590478800000|2020-05-26 07:40:00|6956.6|6951.6|6944.1|6939.1|6956.6|6951.6|6942.6|6937.6|141
1590479100000|2020-05-26 07:45:00|6944.6|6939.6|6946.6|6941.6|6946.6|6941.6|6930.6|6925.6|145
1590479400000|2020-05-26 07:50:00|6946.1|6941.1|6945.1|6940.1|6958.1|6953.1|6939.6|6934.6|85
1590479700000|2020-05-26 07:55:00|6945.6|6940.6|6943.6|6938.6|6952.1|6947.1|6942.6|6937.6|74
1590480000000|2020-05-26 08:00:00|6945.1|6940.1|6949.1|6944.1|6950.1|6945.1|6939.1|6934.1|71
1590480300000|2020-05-26 08:05:00|6948.6|6943.6|6954.6|6949.6|6960.6|6955.6|6946.6|6941.6|69
1590480600000|2020-05-26 08:10:00|6955.1|6950.1|6963.6|6958.6|6963.6|6958.6|6952.1|6947.1|108
1590480900000|2020-05-26 08:15:00|6964.6|6959.6|6968.6|6963.6|6974.6|6969.6|6964.6|6959.6|106
1590481200000|2020-05-26 08:20:00|6969.1|6964.1|6972.6|6967.6|6978.6|6973.6|6966.1|6961.1|56
1590481500000|2020-05-26 08:25:00|6972.1|6967.1|6964.6|6959.6|6972.1|6967.1|6959.6|6954.6|29
1590481800000|2020-05-26 08:30:00|6965.1|6960.1|6954.1|6949.1|6967.1|6962.1|6953.1|6948.1|59
1590482100000|2020-05-26 08:35:00|6953.6|6948.6|6953.6|6948.6|6957.6|6952.6|6948.1|6943.1|65
1590482400000|2020-05-26 08:40:00|6954.1|6949.1|6959.6|6954.6|6963.1|6958.1|6949.1|6944.1|79
1590482700000|2020-05-26 08:45:00|6959.1|6954.1|6952.1|6947.1|6961.6|6956.6|6951.1|6946.1|39
1590483000000|2020-05-26 08:50:00|6951.6|6946.6|6957.1|6952.1|6958.1|6953.1|6948.6|6943.6|116
1590483300000|2020-05-26 08:55:00|6956.6|6951.6|6957.6|6952.6|6962.6|6957.6|6953.6|6948.6|118
1590483600000|2020-05-26 09:00:00|6958.1|6953.1|6957.6|6952.6|6958.6|6953.6|6953.1|6948.1|46
1590483900000|2020-05-26 09:05:00|6958.1|6953.1|6963.6|6958.6|6967.6|6962.6|6957.1|6952.1|45
1590484200000|2020-05-26 09:10:00|6964.1|6959.1|6967.1|6962.1|6973.1|6968.1|6960.1|6955.1|97
1590484500000|2020-05-26 09:15:00|6967.6|6962.6|6966.1|6961.1|6970.6|6965.6|6963.6|6958.6|32
1590484800000|2020-05-26 09:20:00|6966.6|6961.6|6967.6|6962.6|6969.6|6964.6|6963.6|6958.6|43
1590485100000|2020-05-26 09:25:00|6968.1|6963.1|6969.6|6964.6|6970.1|6965.1|6960.6|6955.6|32
1590485400000|2020-05-26 09:30:00|6968.6|6963.6|6959.6|6954.6|6969.6|6964.6|6958.1|6953.1|42
1590485700000|2020-05-26 09:35:00|6960.1|6955.1|6957.6|6952.6|6963.1|6958.1|6953.6|6948.6|45
1590486000000|2020-05-26 09:40:00|6958.1|6953.1|6952.1|6947.1|6961.6|6956.6|6948.1|6943.1|39
1590486300000|2020-05-26 09:45:00|6952.6|6947.6|6961.6|6956.6|6962.1|6957.1|6951.6|6946.6|27
1590486600000|2020-05-26 09:50:00|6960.6|6955.6|6958.6|6953.6|6962.1|6957.1|6952.1|6947.1|30
1590486900000|2020-05-26 09:55:00|6958.1|6953.1|6962.6|6957.6|6963.1|6958.1|6956.6|6951.6|19
1590487200000|2020-05-26 10:00:00|6963.1|6958.1|6955.6|6950.6|6963.6|6958.6|6955.6|6950.6|21
1590487500000|2020-05-26 10:05:00|6956.1|6951.1|6948.1|6943.1|6956.1|6951.1|6946.1|6941.1|87
1590487800000|2020-05-26 10:10:00|6947.6|6942.6|6933.1|6928.1|6947.6|6942.6|6933.1|6928.1|101
1590488100000|2020-05-26 10:15:00|6932.6|6927.6|6938.6|6933.6|6943.6|6938.6|6932.1|6927.1|84
1590488400000|2020-05-26 10:20:00|6938.1|6933.1|6942.1|6937.1|6945.1|6940.1|6937.1|6932.1|18
1590488700000|2020-05-26 10:25:00|6942.6|6937.6|6938.1|6933.1|6943.1|6938.1|6933.6|6928.6|43
1590489000000|2020-05-26 10:30:00|6938.6|6933.6|6948.1|6943.1|6950.6|6945.6|6938.1|6933.1|31
1590489300000|2020-05-26 10:35:00|6946.1|6941.1|6946.6|6941.6|6946.6|6941.6|6939.1|6934.1|55
1590489600000|2020-05-26 10:40:00|6946.1|6941.1|6946.6|6941.6|6948.6|6943.6|6941.1|6936.1|55
1590489900000|2020-05-26 10:45:00|6947.1|6942.1|6941.6|6936.6|6949.1|6944.1|6941.1|6936.1|55
1590490200000|2020-05-26 10:50:00|6942.1|6937.1|6931.6|6926.6|6942.6|6937.6|6929.6|6924.6|67
1590490500000|2020-05-26 10:55:00|6932.1|6927.1|6932.6|6927.6|6933.1|6928.1|6927.6|6922.6|47
1590490800000|2020-05-26 11:00:00|6932.1|6927.1|6925.6|6920.6|6932.1|6927.1|6918.1|6913.1|70
1590491100000|2020-05-26 11:05:00|6926.1|6921.1|6934.6|6929.6|6934.6|6929.6|6923.6|6918.6|42
1590491400000|2020-05-26 11:10:00|6935.1|6930.1|6934.1|6929.1|6940.1|6935.1|6934.1|6929.1|58
1590491700000|2020-05-26 11:15:00|6933.6|6928.6|6938.6|6933.6|6938.6|6933.6|6931.1|6926.1|49
1590492000000|2020-05-26 11:20:00|6938.1|6933.1|6933.1|6928.1|6938.1|6933.1|6932.6|6927.6|27
1590492300000|2020-05-26 11:25:00|6934.6|6929.6|6931.1|6926.1|6934.6|6929.6|6930.1|6925.1|33
1590492600000|2020-05-26 11:30:00|6931.6|6926.6|6932.1|6927.1|6936.1|6931.1|6930.1|6925.1|30
1590492900000|2020-05-26 11:35:00|6931.6|6926.6|6938.1|6933.1|6940.1|6935.1|6930.6|6925.6|122
1590493200000|2020-05-26 11:40:00|6938.4|6933.4|6940.4|6935.4|6940.4|6935.4|6934.4|6929.4|80
1590493500000|2020-05-26 11:45:00|6939.9|6934.9|6934.9|6929.9|6939.9|6934.9|6934.4|6929.4|39
1590493800000|2020-05-26 11:50:00|6935.4|6930.4|6941.9|6936.9|6943.4|6938.4|6932.4|6927.4|119
1590494100000|2020-05-26 11:55:00|6942.4|6937.4|6939.9|6934.9|6943.4|6938.4|6939.4|6934.4|26
1590494400000|2020-05-26 12:00:00|6939.4|6934.4|6935.4|6930.4|6942.4|6937.4|6935.4|6930.4|45
1590494700000|2020-05-26 12:05:00|6935.9|6930.9|6927.9|6922.9|6937.9|6932.9|6919.4|6914.4|110
1590495000000|2020-05-26 12:10:00|6928.4|6923.4|6940.4|6935.4|6940.4|6935.4|6928.4|6923.4|112
1590495300000|2020-05-26 12:15:00|6938.9|6933.9|6946.4|6941.4|6946.4|6941.4|6937.4|6932.4|47
1590495600000|2020-05-26 12:20:00|6945.4|6940.4|6954.4|6949.4|6954.4|6949.4|6945.4|6940.4|65
1590495900000|2020-05-26 12:25:00|6953.4|6948.4|6965.9|6960.9|6966.4|6961.4|6953.4|6948.4|129
1590496200000|2020-05-26 12:30:00|6966.4|6961.4|6966.9|6961.9|6969.4|6964.4|6957.9|6952.9|116
1590496500000|2020-05-26 12:35:00|6967.4|6962.4|6970.4|6965.4|6970.4|6965.4|6963.4|6958.4|118
1590496800000|2020-05-26 12:40:00|6969.4|6964.4|6973.9|6968.9|6977.4|6972.4|6968.9|6963.9|64
1590497100000|2020-05-26 12:45:00|6974.4|6969.4|6970.4|6965.4|6975.9|6970.9|6967.9|6962.9|78
1590497400000|2020-05-26 12:50:00|6970.9|6965.9|6969.4|6964.4|6974.4|6969.4|6968.9|6963.9|54
1590497700000|2020-05-26 12:55:00|6969.9|6964.9|6971.9|6966.9|6975.9|6970.9|6969.9|6964.9|33
1590498000000|2020-05-26 13:00:00|6971.4|6966.4|6974.4|6969.4|6982.4|6977.4|6970.9|6965.9|86
1590498300000|2020-05-26 13:05:00|6974.9|6969.9|6980.9|6975.9|6981.9|6976.9|6973.4|6968.4|48
1590498600000|2020-05-26 13:10:00|6981.4|6976.4|6972.9|6967.9|6981.4|6976.4|6971.4|6966.4|42
1590498900000|2020-05-26 13:15:00|6972.4|6967.4|6977.4|6972.4|6978.4|6973.4|6968.9|6963.9|114
1590499200000|2020-05-26 13:20:00|6976.9|6971.9|6974.4|6969.4|6976.9|6971.9|6972.4|6967.4|36
1590499500000|2020-05-26 13:25:00|6975.4|6970.4|6975.9|6970.9|6975.9|6970.9|6970.4|6965.4|46
1590499800000|2020-05-26 13:30:00|6976.4|6971.4|6983.4|6978.4|6984.4|6979.4|6975.9|6970.9|170
1590500100000|2020-05-26 13:35:00|6982.9|6977.9|6972.4|6967.4|6989.4|6984.4|6972.4|6967.4|154
1590500400000|2020-05-26 13:40:00|6971.9|6966.9|6981.4|6976.4|6989.4|6984.4|6971.4|6966.4|132
1590500700000|2020-05-26 13:45:00|6981.9|6976.9|6973.9|6968.9|6982.4|6977.4|6973.9|6968.9|75
1590501000000|2020-05-26 13:50:00|6973.4|6968.4|6973.4|6968.4|6976.4|6971.4|6967.4|6962.4|95
1590501300000|2020-05-26 13:55:00|6973.9|6968.9|6976.9|6971.9|6978.9|6973.9|6970.4|6965.4|87
1590501600000|2020-05-26 14:00:00|6976.4|6971.4|6979.4|6974.4|6983.4|6978.4|6969.9|6964.9|150
1590501900000|2020-05-26 14:05:00|6978.9|6973.9|6976.4|6971.4|6982.9|6977.9|6970.4|6965.4|103
1590502200000|2020-05-26 14:10:00|6976.9|6971.9|6987.4|6982.4|6987.4|6982.4|6972.4|6967.4|151
1590502500000|2020-05-26 14:15:00|6987.9|6982.9|6992.4|6987.4|6994.4|6989.4|6983.9|6978.9|85
1590502800000|2020-05-26 14:20:00|6992.9|6987.9|6999.4|6994.4|7000.4|6995.4|6992.4|6987.4|94
1590503100000|2020-05-26 14:25:00|6999.9|6994.9|7006.9|7001.9|7006.9|7001.9|6991.4|6986.4|124
1590503400000|2020-05-26 14:30:00|7006.4|7001.4|7013.4|7008.4|7014.4|7009.4|7004.4|6999.4|143
1590503700000|2020-05-26 14:35:00|7012.4|7007.4|7016.4|7011.4|7017.4|7012.4|7011.4|7006.4|167
1590504000000|2020-05-26 14:40:00|7017.4|7012.4|7016.4|7011.4|7020.4|7015.4|7013.9|7008.9|140
1590504300000|2020-05-26 14:45:00|7016.9|7011.9|7009.4|7004.4|7018.4|7013.4|7008.4|7003.4|118
1590504600000|2020-05-26 14:50:00|7009.9|7004.9|7016.4|7011.4|7016.9|7011.9|7009.9|7004.9|140
1590504900000|2020-05-26 14:55:00|7015.4|7010.4|7023.9|7018.9|7025.4|7020.4|7015.4|7010.4|203
1590505200000|2020-05-26 15:00:00|7023.4|7018.4|7016.4|7011.4|7025.4|7020.4|7016.4|7011.4|296
1590505500000|2020-05-26 15:05:00|7015.9|7010.9|7013.9|7008.9|7017.9|7012.9|7010.4|7005.4|156
1590505800000|2020-05-26 15:10:00|7012.9|7007.9|7016.4|7011.4|7016.4|7011.4|7008.9|7003.9|269
1590506100000|2020-05-26 15:15:00|7017.4|7012.4|7016.4|7011.4|7022.4|7017.4|7014.4|7009.4|167
1590506400000|2020-05-26 15:20:00|7016.9|7011.9|7021.4|7016.4|7023.4|7018.4|7013.4|7008.4|220
1590506700000|2020-05-26 15:25:00|7022.4|7017.4|7020.4|7015.4|7023.4|7018.4|7001.4|6996.4|627
1590507000000|2020-05-26 15:30:00|7021.4|7014.4|7011.4|7003.4|7024.4|7017.4|7009.4|7002.4|841
1590507300000|2020-05-26 15:35:00|7010.4|7004.4|7006.4|6999.4|7014.4|7006.4|7002.4|6995.4|238
1590507600000|2020-05-26 15:40:00|7007.4|7000.4|6997.4|6989.4|7009.4|7003.4|6996.4|6988.4|97
1590507900000|2020-05-26 15:45:00|6996.4|6990.4|6997.4|6989.4|7001.4|6994.4|6994.4|6987.4|31
1590508200000|2020-05-26 15:50:00|6998.4|6990.4|6994.4|6987.4|6999.4|6992.4|6994.4|6987.4|14
1590508500000|2020-05-26 15:55:00|6995.4|6988.4|6999.4|6991.4|7000.4|6993.4|6993.4|6986.4|33
1590508800000|2020-05-26 16:00:00|7000.4|6992.4|6999.4|6991.4|7002.4|6995.4|6997.4|6990.4|21
1590509100000|2020-05-26 16:05:00|7000.4|6992.4|7002.4|6995.4|7003.4|6996.4|6998.4|6991.4|93
1590509400000|2020-05-26 16:10:00|7003.4|6996.4|7004.4|6997.4|7006.4|6999.4|7003.4|6996.4|18
1590509700000|2020-05-26 16:15:00|7005.4|6998.4|7000.4|6993.4|7006.4|6999.4|6999.4|6992.4|23
1590510000000|2020-05-26 16:20:00|6999.4|6994.4|7002.4|6994.4|7005.4|6998.4|6999.4|6992.4|9
1590510300000|2020-05-26 16:25:00|7003.4|6995.4|7002.4|6995.4|7004.4|6996.4|7000.4|6993.4|8
1590510600000|2020-05-26 16:30:00|7003.4|6996.4|7006.4|6999.4|7006.4|6999.4|7003.4|6996.4|8
1590510900000|2020-05-26 16:35:00|7005.4|6998.4|7013.4|7006.4|7014.4|7006.4|7004.4|6996.4|4
1590511200000|2020-05-26 16:40:00|7012.4|7005.4|7012.4|7005.4|7013.4|7005.4|7010.4|7003.4|16
1590511500000|2020-05-26 16:45:00|7011.4|7004.4|7010.4|7003.4|7011.4|7005.4|7008.4|7001.4|13
1590511800000|2020-05-26 16:50:00|7011.4|7004.4|7018.4|7011.4|7019.4|7012.4|7010.4|7003.4|30
1590512100000|2020-05-26 16:55:00|7017.4|7012.4|7019.4|7011.4|7019.4|7012.4|7017.4|7010.4|7
1590512400000|2020-05-26 17:00:00|7018.4|7013.4|7019.4|7011.4|7023.4|7016.4|7018.4|7011.4|15
1590512700000|2020-05-26 17:05:00|7020.4|7012.4|7021.4|7014.4|7025.4|7017.4|7019.4|7011.4|15
1590513000000|2020-05-26 17:10:00|7023.4|7015.4|7026.4|7019.4|7027.4|7020.4|7023.4|7015.4|25
1590513300000|2020-05-26 17:15:00|7025.4|7020.4|7027.4|7019.4|7027.4|7021.4|7025.4|7019.4|15
1590513600000|2020-05-26 17:20:00|7026.4|7020.4|7026.4|7019.4|7027.4|7020.4|7026.4|7019.4|12
1590513900000|2020-05-26 17:25:00|7027.4|7020.4|7030.4|7024.4|7031.4|7024.4|7027.4|7019.4|24
1590514200000|2020-05-26 17:30:00|7029.4|7023.4|7028.4|7021.4|7032.4|7024.4|7027.4|7020.4|58
1590514500000|2020-05-26 17:35:00|7029.4|7022.4|7031.4|7023.4|7032.4|7026.4|7027.4|7021.4|98
1590514800000|2020-05-26 17:40:00|7030.4|7022.4|7030.4|7022.4|7031.4|7024.4|7029.4|7021.4|3
1590515100000|2020-05-26 17:45:00|7029.4|7021.4|7029.4|7021.4|7030.4|7023.4|7028.4|7021.4|14
1590515400000|2020-05-26 17:50:00|7028.4|7022.4|7031.4|7024.4|7032.4|7024.4|7028.4|7021.4|20
1590515700000|2020-05-26 17:55:00|7032.4|7025.4|7031.6|7019.6|7033.4|7026.4|7030.4|7019.4|16
1590516000000|2020-05-26 18:00:00|7031.5|7019.5|7032|7020|7034.3|7022.3|7029.6|7017.6|0
1590516300000|2020-05-26 18:05:00|7032.1|7020.1|7031.9|7019.9|7034.3|7022.3|7029.7|7017.7|0
1590516600000|2020-05-26 18:10:00|7032|7020|7029.8|7017.8|7034.3|7022.3|7029.7|7017.7|0
1590516900000|2020-05-26 18:15:00|7029.9|7017.9|7034.1|7022.1|7034.1|7022.1|7029.8|7017.8|0
1590517200000|2020-05-26 18:20:00|7034.2|7022.2|7033.6|7021.6|7038.1|7026.1|7033.4|7021.4|0
1590517500000|2020-05-26 18:25:00|7033.7|7021.7|7033.5|7021.5|7033.7|7021.7|7031.3|7019.3|0
1590517800000|2020-05-26 18:30:00|7033.6|7021.6|7029.1|7017.1|7033.8|7021.8|7029|7017|0
1590518100000|2020-05-26 18:35:00|7029|7017|7028.6|7016.6|7031.5|7019.5|7028.6|7016.6|0
1590518400000|2020-05-26 18:40:00|7028.7|7016.7|7025.9|7013.9|7028.7|7016.7|7023.8|7011.8|0
1590518700000|2020-05-26 18:45:00|7026|7014|7023.7|7011.7|7028.1|7016.1|7023.5|7011.5|0
1590519000000|2020-05-26 18:50:00|7023.8|7011.8|7023.7|7011.7|7026.2|7014.2|7023.7|7011.7|0
1590519300000|2020-05-26 18:55:00|7023.6|7011.6|7030.3|7018.3|7030.3|7018.3|7023.5|7011.5|0
1590519600000|2020-05-26 19:00:00|7030.2|7018.2|7025.2|7013.2|7030.4|7018.4|7020.8|7008.8|0
1590519900000|2020-05-26 19:05:00|7025.3|7013.3|7027.4|7015.4|7027.7|7015.7|7023.1|7011.1|0
1590520200000|2020-05-26 19:10:00|7027.5|7015.5|7027.7|7015.7|7030|7018|7027.5|7015.5|0
1590520500000|2020-05-26 19:15:00|7027.8|7015.8|7027.1|7015.1|7030|7018|7024.7|7012.7|0
1590520800000|2020-05-26 19:20:00|7027.2|7015.2|7032.1|7020.1|7034.1|7022.1|7022.8|7010.8|0
1590521100000|2020-05-26 19:25:00|7032|7020|7029.3|7017.3|7032|7020|7029.1|7017.1|0
1590521400000|2020-05-26 19:30:00|7029.4|7017.4|7018.9|7006.9|7033.9|7021.9|7014|7002|0
1590521700000|2020-05-26 19:35:00|7019.2|7007.2|7014.8|7002.8|7024.3|7012.3|7014.8|7002.8|0
1590522000000|2020-05-26 19:40:00|7014.7|7002.7|7000.8|6988.8|7014.8|7002.8|7000.4|6988.4|0
1590522300000|2020-05-26 19:45:00|7002.8|6990.8|6991.7|6979.7|7003.3|6991.3|6991.4|6979.4|0
1590522600000|2020-05-26 19:50:00|6991.8|6979.8|6989.4|6977.4|7001.4|6989.4|6986.6|6974.6|0
1590522900000|2020-05-26 19:55:00|6989.5|6977.5|6990.7|6978.7|6995.3|6983.3|6987.7|6975.7|0
1590523200000|2020-05-26 20:00:00|6991.1|6979.1|6993.7|6981.7|6996.9|6984.9|6991.1|6979.1|0
1590523500000|2020-05-26 20:05:00|6993.9|6981.9|7001.1|6989.1|7001.6|6989.6|6993.7|6981.7|0
1590523800000|2020-05-26 20:10:00|7000.6|6988.6|7005.1|6993.1|7006.9|6994.9|6996.2|6984.2|0
1590524100000|2020-05-26 20:15:00|7005|6993|7004.8|6992.8|7005.5|6993.5|7004|6992|0
1590524400000|2020-05-26 20:20:00|7005|6993|7005|6993|7006.3|6994.3|7004.8|6992.8|0
1590524700000|2020-05-26 20:25:00|7005.3|6993.3|7004.8|6992.8|7005.3|6993.3|7004|6992|0
1590525000000|2020-05-26 20:30:00|7004.9|6992.9|7002.6|6990.6|7007.7|6995.7|7001.4|6989.4|0
1590525300000|2020-05-26 20:35:00|7003|6991|7006.7|6994.7|7006.7|6994.7|7001.9|6989.9|0
1590525600000|2020-05-26 20:40:00|7006.1|6994.1|7003.5|6991.5|7007.2|6995.2|7003.5|6991.5|0
1590525900000|2020-05-26 20:45:00|7004|6992|7003.5|6991.5|7005.6|6993.6|7002.6|6990.6|0
1590526200000|2020-05-26 20:50:00|7004|6992|7003|6991|7005.1|6993.1|7001.9|6989.9|0
1590526500000|2020-05-26 20:55:00|7003.1|6991.1|7004|6992|7005.1|6993.1|7003|6991|0
1590526800000|2020-05-26 21:00:00|7004.1|6992.1|7001.5|6989.5|7004.3|6992.3|7001.3|6989.3|0
1590527100000|2020-05-26 21:05:00|7001.3|6989.3|7001.3|6989.3|7001.5|6989.5|7001.1|6989.1|0
1590527400000|2020-05-26 21:10:00|7001.5|6989.5|7001.1|6989.1|7001.5|6989.5|7000.9|6988.9|0
1590527700000|2020-05-26 21:15:00|7000.9|6988.9|7000|6988|7000.9|6988.9|6999.8|6987.8|0
1590528000000|2020-05-26 21:20:00|7000.3|6988.3|7000.7|6988.7|7000.7|6988.7|7000|6988|0
1590528600000|2020-05-26 21:30:00|7000.9|6988.9|7001.3|6989.3|7001.3|6989.3|7000.9|6988.9|0
1590528900000|2020-05-26 21:35:00|7001.7|6989.7|7001.7|6989.7|7002.4|6990.4|7001.3|6989.3|0
1590529200000|2020-05-26 21:40:00|7001.5|6989.5|7002.7|6990.7|7002.7|6990.7|7001.1|6989.1|0
1590529500000|2020-05-26 21:45:00|7003.1|6991.1|7002.3|6990.3|7003.1|6991.1|7002.1|6990.1|0
1590529800000|2020-05-26 21:50:00|7002.5|6990.5|7002.7|6990.7|7002.7|6990.7|7002.5|6990.5|0
1590530100000|2020-05-26 21:55:00|7002.5|6990.5|7003.8|6991.8|7003.8|6991.8|7002.5|6990.5|0
1590530400000|2020-05-26 22:00:00|7003.6|6991.6|6998.1|6986.1|7005.1|6993.1|6996.4|6984.4|0
1590530700000|2020-05-26 22:05:00|6998.5|6986.5|7002.7|6990.7|7004.8|6992.8|6998.1|6986.1|0
1590531000000|2020-05-26 22:10:00|7002.8|6990.8|7002.7|6990.7|7005.3|6993.3|7002.7|6990.7|0
1590531300000|2020-05-26 22:15:00|7002.5|6990.5|6996.9|6984.9|7002.7|6990.7|6993.2|6981.2|0
1590531600000|2020-05-26 22:20:00|6997.1|6985.1|6998.1|6986.1|6999.5|6987.5|6996.4|6984.4|0
1590531900000|2020-05-26 22:25:00|6998|6986|6994.8|6982.8|7000.6|6988.6|6994.8|6982.8|0
1590532200000|2020-05-26 22:30:00|6994.9|6982.9|6993.9|6981.9|6998.5|6986.5|6993.2|6981.2|0
1590532500000|2020-05-26 22:35:00|6994|6982|6996|6984|6996|6984|6992.8|6980.8|0
1590532800000|2020-05-26 22:40:00|6995.8|6983.8|6997.6|6985.6|7001.8|6989.8|6995.6|6983.6|0
1590533100000|2020-05-26 22:45:00|6997.7|6985.7|6998.4|6986.4|6999.7|6987.7|6997|6985|0
1590533400000|2020-05-26 22:50:00|6998.6|6986.6|6998.6|6986.6|6999.1|6987.1|6996|6984|0
1590533700000|2020-05-26 22:55:00|6998.8|6986.8|7002.3|6990.3|7003.9|6991.9|6998.8|6986.8|0
1590534000000|2020-05-26 23:00:00|7002.5|6990.5|7002.8|6990.8|7003.9|6991.9|7001.8|6989.8|0
1590534300000|2020-05-26 23:05:00|7003.2|6991.2|7003.8|6991.8|7003.9|6991.9|7002.3|6990.3|0
1590534600000|2020-05-26 23:10:00|7003.1|6991.1|6998.5|6986.5|7003.1|6991.1|6997.8|6985.8|0
1590534900000|2020-05-26 23:15:00|6998.7|6986.7|6993.8|6981.8|6999.9|6987.9|6993.4|6981.4|0
1590535200000|2020-05-26 23:20:00|6993.9|6981.9|6995|6983|6995.5|6983.5|6992.9|6980.9|0
1590535500000|2020-05-26 23:25:00|6995.2|6983.2|6993.8|6981.8|6996.6|6984.6|6993.4|6981.4|0
1590535800000|2020-05-26 23:30:00|6993.6|6981.6|6995.9|6983.9|6996.6|6984.6|6992.9|6980.9|0
1590536100000|2020-05-26 23:35:00|6995.7|6983.7|6992.4|6980.4|6997.1|6985.1|6992.4|6980.4|0
1590536400000|2020-05-26 23:40:00|6992.2|6980.2|6992.9|6980.9|6993.4|6981.4|6990.8|6978.8|0
1590536700000|2020-05-26 23:45:00|6993.1|6981.1|6995|6983|6995.9|6983.9|6992.9|6980.9|0
1590537000000|2020-05-26 23:50:00|6994.5|6982.5|6998|6986|6998|6986|6993.4|6981.4|0
1590537300000|2020-05-26 23:55:00|6997.8|6985.8|6995.5|6983.5|6998|6986|6995|6983|0
1590537600000|2020-05-27 00:00:00|6995.9|6983.9|7001|6989|7002.9|6990.9|6995.9|6983.9|0
1590537900000|2020-05-27 00:05:00|7001.1|6989.1|6987.7|6975.7|7002.2|6990.2|6985|6973|0
1590538200000|2020-05-27 00:10:00|6987|6975|6986.4|6974.4|6988.1|6976.1|6981.8|6969.8|0
1590538500000|2020-05-27 00:15:00|6986|6974|6985.9|6973.9|6988.1|6976.1|6979.2|6967.2|0
1590538800000|2020-05-27 00:20:00|6986|6974|6990.4|6978.4|6992.6|6980.6|6985.9|6973.9|0
1590539100000|2020-05-27 00:25:00|6988.2|6976.2|6997.1|6985.1|6999.3|6987.3|6988.2|6976.2|0
1590539400000|2020-05-27 00:30:00|6997.2|6985.2|6997|6985|7001.6|6989.6|6992.6|6980.6|0
1590539700000|2020-05-27 00:35:00|6997.8|6985.8|6999.3|6987.3|6999.3|6987.3|6994.6|6982.6|0
1590540000000|2020-05-27 00:40:00|6999.4|6987.4|6994.9|6982.9|7001.6|6989.6|6994.9|6982.9|0
1590540300000|2020-05-27 00:45:00|6994.8|6982.8|7001.8|6989.8|7001.9|6989.9|6994.8|6982.8|0
1590540600000|2020-05-27 00:50:00|7004|6992|7008.6|6996.6|7010.9|6998.9|7004|6992|0
1590540900000|2020-05-27 00:55:00|7008.7|6996.7|7010.9|6998.9|7011|6999|7006.4|6994.4|0
1590541200000|2020-05-27 01:00:00|7011|6999|7023|7011|7024.7|7012.7|7011|6999|0
1590541500000|2020-05-27 01:05:00|7022.9|7010.9|7030|7018|7032.3|7020.3|7020.6|7008.6|0
1590541800000|2020-05-27 01:10:00|7029.9|7017.9|7025.4|7013.4|7030|7018|7023.1|7011.1|0
1590542100000|2020-05-27 01:15:00|7025.4|7013.4|7032.4|7020.4|7034.7|7022.7|7025.4|7013.4|0
1590542400000|2020-05-27 01:20:00|7032.3|7020.3|7032.3|7020.3|7034.7|7022.7|7030|7018|0
1590542700000|2020-05-27 01:25:00|7032.2|7020.2|7029.6|7017.6|7032.3|7020.3|7029.5|7017.5|0
1590543000000|2020-05-27 01:30:00|7029.7|7017.7|7025.1|7013.1|7031.8|7019.8|7022.8|7010.8|0
1590543300000|2020-05-27 01:35:00|7025.2|7013.2|7029.6|7017.6|7029.7|7017.7|7022.8|7010.8|0
1590543600000|2020-05-27 01:40:00|7029.7|7017.7|7029.7|7017.7|7029.8|7017.8|7027.3|7015.3|0
1590543900000|2020-05-27 01:45:00|7030.1|7018.1|7029.7|7017.7|7033.2|7021.2|7029.7|7017.7|0
1590544200000|2020-05-27 01:50:00|7029.6|7017.6|7020.6|7008.6|7029.6|7017.6|7020.6|7008.6|0
1590544500000|2020-05-27 01:55:00|7020.5|7008.5|7020.6|7008.6|7022.9|7010.9|7013.9|7001.9|0
1590544800000|2020-05-27 02:00:00|7020.7|7008.7|7013.8|7001.8|7022.9|7010.9|7013.8|7001.8|0
1590545100000|2020-05-27 02:05:00|7014.9|7002.9|7012|7000|7018.7|7006.7|7008.6|6996.6|0
1590545400000|2020-05-27 02:10:00|7011.6|6999.6|7012.1|7000.1|7014.3|7002.3|7007.5|6995.5|0
1590545700000|2020-05-27 02:15:00|7012|7000|7009.7|6997.7|7013.2|7001.2|7007.5|6995.5|0
1590546000000|2020-05-27 02:20:00|7009.2|6997.2|7009.7|6997.7|7012|7000|7005.1|6993.1|0
1590546300000|2020-05-27 02:25:00|7008.9|6996.9|7016.6|7004.6|7018.8|7006.8|7007.5|6995.5|0
1590546600000|2020-05-27 02:30:00|7016.5|7004.5|7018.9|7006.9|7021.1|7009.1|7016.5|7004.5|0
1590546900000|2020-05-27 02:35:00|7021.1|7009.1|7016.5|7004.5|7021.2|7009.2|7014.3|7002.3|0
1590547200000|2020-05-27 02:40:00|7014.3|7002.3|7025.6|7013.6|7027.9|7015.9|7014.2|7002.2|0
1590547500000|2020-05-27 02:45:00|7026.4|7014.4|7027.8|7015.8|7030.1|7018.1|7025.6|7013.6|0
1590547800000|2020-05-27 02:50:00|7028.7|7016.7|7030.1|7018.1|7030.1|7018.1|7027.8|7015.8|0
1590548100000|2020-05-27 02:55:00|7029.6|7017.6|7037.3|7025.3|7039.5|7027.5|7027.9|7015.9|0
1590548400000|2020-05-27 03:00:00|7038.4|7026.4|7040.6|7028.6|7042.7|7030.7|7037.3|7025.3|0
1590548700000|2020-05-27 03:05:00|7040.5|7028.5|7036|7024|7040.5|7028.5|7036|7024|0
1590549000000|2020-05-27 03:10:00|7036.8|7024.8|7035.6|7023.6|7038.2|7026.2|7035.6|7023.6|0
1590549300000|2020-05-27 03:15:00|7035.7|7023.7|7037.9|7025.9|7037.9|7025.9|7035.6|7023.6|0
1590549600000|2020-05-27 03:20:00|7039|7027|7042.8|7030.8|7042.8|7030.8|7039|7027|0
1590549900000|2020-05-27 03:25:00|7042.9|7030.9|7040.6|7028.6|7045.2|7033.2|7040.6|7028.6|0
1590550200000|2020-05-27 03:30:00|7040.7|7028.7|7045.4|7033.4|7047.6|7035.6|7040.7|7028.7|0
1590550500000|2020-05-27 03:35:00|7045.3|7033.3|7045.7|7033.7|7048.2|7036.2|7045.3|7033.3|0
1590550800000|2020-05-27 03:40:00|7046.6|7034.6|7048|7036|7050.3|7038.3|7046.6|7034.6|0
1590551100000|2020-05-27 03:45:00|7048.1|7036.1|7052.4|7040.4|7052.5|7040.5|7047.9|7035.9|0
1590551400000|2020-05-27 03:50:00|7052.3|7040.3|7051.2|7039.2|7052.4|7040.4|7050.1|7038.1|0
1590551700000|2020-05-27 03:55:00|7050.8|7038.8|7048.2|7036.2|7050.8|7038.8|7046|7034|0
1590552000000|2020-05-27 04:00:00|7048.2|7036.2|7062.6|7050.6|7064.9|7052.9|7048.2|7036.2|0
1590552300000|2020-05-27 04:05:00|7062.5|7050.5|7058|7046|7062.5|7050.5|7058|7046|0
1590552600000|2020-05-27 04:10:00|7058.9|7046.9|7058|7046|7060.3|7048.3|7058|7046|0
1590552900000|2020-05-27 04:15:00|7058.5|7046.5|7060.4|7048.4|7060.4|7048.4|7058.1|7046.1|0
1590553200000|2020-05-27 04:20:00|7060|7048|7064.5|7052.5|7064.5|7052.5|7057.7|7045.7|0
1590553500000|2020-05-27 04:25:00|7064.4|7052.4|7071.3|7059.3|7071.3|7059.3|7062.2|7050.2|0
1590553800000|2020-05-27 04:30:00|7071.2|7059.2|7065.5|7053.5|7071.2|7059.2|7064.4|7052.4|0
1590554100000|2020-05-27 04:35:00|7065.1|7053.1|7064.3|7052.3|7066.7|7054.7|7063.2|7051.2|0
1590554400000|2020-05-27 04:40:00|7064.4|7052.4|7062.2|7050.2|7064.4|7052.4|7062.1|7050.1|0
1590554700000|2020-05-27 04:45:00|7062.3|7050.3|7066.7|7054.7|7066.8|7054.8|7062.2|7050.2|0
1590555000000|2020-05-27 04:50:00|7064.5|7052.5|7062.1|7050.1|7064.5|7052.5|7062.1|7050.1|0
1590555300000|2020-05-27 04:55:00|7063|7051|7062.2|7050.2|7064.4|7052.4|7062.1|7050.1|0
1590555600000|2020-05-27 05:00:00|7062.1|7050.1|7062.1|7050.1|7062.2|7050.2|7059.9|7047.9|0
1590555900000|2020-05-27 05:05:00|7061.2|7049.2|7062.1|7050.1|7064.4|7052.4|7059.9|7047.9|0
1590556200000|2020-05-27 05:10:00|7062.2|7050.2|7058.7|7046.7|7062.2|7050.2|7057.5|7045.5|0
1590556500000|2020-05-27 05:15:00|7059.1|7047.1|7059.9|7047.9|7059.9|7047.9|7057.5|7045.5|0
1590556800000|2020-05-27 05:20:00|7060|7048|7059.8|7047.8|7062.2|7050.2|7058.8|7046.8|0
1590557100000|2020-05-27 05:25:00|7059.9|7047.9|7067.2|7055.2|7068|7056|7057.6|7045.6|0
1590557400000|2020-05-27 05:30:00|7068|7056|7059.2|7047.2|7069.4|7057.4|7059.1|7047.1|0
1590557700000|2020-05-27 05:35:00|7059.3|7047.3|7066.2|7054.2|7068.4|7056.4|7057.1|7045.1|0
1590558000000|2020-05-27 05:40:00|7065.8|7053.8|7063.9|7051.9|7066.3|7054.3|7061.7|7049.7|0
1590558300000|2020-05-27 05:45:00|7066.1|7054.1|7066|7054|7068.4|7056.4|7063.8|7051.8|0
1590558600000|2020-05-27 05:50:00|7065.2|7053.2|7061.4|7049.4|7066.2|7054.2|7061.4|7049.4|0
1590558900000|2020-05-27 05:55:00|7061.3|7049.3|7057|7045|7061.3|7049.3|7056.8|7044.8|0
1590559200000|2020-05-27 06:00:00|7056.6|7044.6|7050.4|7045.4|7058.6|7049.9|7044.9|7039.9|68
1590559500000|2020-05-27 06:05:00|7050.9|7045.9|7049.9|7044.9|7053.9|7048.9|7045.9|7040.9|42
1590559800000|2020-05-27 06:10:00|7050.4|7045.4|7053.4|7048.4|7054.4|7049.4|7049.9|7044.9|8
1590560100000|2020-05-27 06:15:00|7052.9|7047.9|7051.9|7046.9|7057.4|7052.4|7046.9|7041.9|33
1590560400000|2020-05-27 06:20:00|7052.9|7047.9|7049.9|7044.9|7055.4|7050.4|7046.9|7041.9|7
1590560700000|2020-05-27 06:25:00|7049.4|7044.4|7042.9|7037.9|7052.9|7047.9|7041.9|7036.9|38
1590561000000|2020-05-27 06:30:00|7043.4|7038.4|7040.4|7035.4|7043.4|7038.4|7036.9|7031.9|11
1590561300000|2020-05-27 06:35:00|7039.4|7034.4|7036.4|7031.4|7039.4|7034.4|7031.4|7026.4|10
1590561600000|2020-05-27 06:40:00|7036.9|7031.9|7032.4|7027.4|7039.4|7034.4|7032.4|7027.4|6
1590561900000|2020-05-27 06:45:00|7031.9|7026.9|7035.4|7030.4|7035.9|7030.9|7029.4|7024.4|13
1590562200000|2020-05-27 06:50:00|7034.9|7029.9|7035.9|7030.9|7037.9|7032.9|7032.9|7027.9|7
1590562500000|2020-05-27 06:55:00|7035.4|7030.4|7035.9|7030.9|7035.9|7030.9|7027.9|7022.9|31
1590562800000|2020-05-27 07:00:00|7033.9|7028.9|7063.4|7058.4|7064.4|7059.4|7030.4|7025.4|584
1590563100000|2020-05-27 07:05:00|7069.4|7064.4|7076.4|7071.4|7077.4|7072.4|7053.9|7048.9|295
1590563400000|2020-05-27 07:10:00|7075.4|7070.4|7064.4|7059.4|7075.9|7070.9|7061.9|7056.9|179
1590563700000|2020-05-27 07:15:00|7062.9|7057.9|7036.9|7031.9|7075.4|7070.4|7032.4|7027.4|513
1590564000000|2020-05-27 07:20:00|7037.4|7032.4|7044.9|7039.9|7048.9|7043.9|7036.4|7031.4|248
1590564300000|2020-05-27 07:25:00|7044.4|7039.4|7070.9|7065.9|7073.9|7068.9|7041.9|7036.9|186
1590564600000|2020-05-27 07:30:00|7071.4|7066.4|7057.9|7052.9|7076.9|7071.9|7054.4|7049.4|215
1590564900000|2020-05-27 07:35:00|7057.4|7052.4|7061.9|7056.9|7072.4|7067.4|7054.4|7049.4|99
1590565200000|2020-05-27 07:40:00|7063.2|7058.2|7068.7|7063.7|7072.2|7067.2|7057.7|7052.7|149
1590565500000|2020-05-27 07:45:00|7069.2|7064.2|7084.7|7079.7|7089.7|7084.7|7066.2|7061.2|146
1590565800000|2020-05-27 07:50:00|7084.2|7079.2|7088.7|7083.7|7091.7|7086.7|7081.7|7076.7|72
1590566100000|2020-05-27 07:55:00|7089.7|7084.7|7089.7|7084.7|7094.2|7089.2|7086.7|7081.7|133
1590566400000|2020-05-27 08:00:00|7090.7|7085.7|7107.2|7102.2|7108.2|7103.2|7089.7|7084.7|161
1590566700000|2020-05-27 08:05:00|7106.7|7101.7|7097.2|7092.2|7110.7|7105.7|7097.2|7092.2|99
1590567000000|2020-05-27 08:10:00|7096.7|7091.7|7091.2|7086.2|7097.7|7092.7|7085.2|7080.2|119
1590567300000|2020-05-27 08:15:00|7090.7|7085.7|7101.7|7096.7|7105.7|7100.7|7090.7|7085.7|109
1590567600000|2020-05-27 08:20:00|7103.7|7098.7|7104.7|7099.7|7107.7|7102.7|7100.7|7095.7|112
1590567900000|2020-05-27 08:25:00|7103.7|7098.7|7093.7|7088.7|7103.7|7098.7|7090.2|7085.2|185
1590568200000|2020-05-27 08:30:00|7094.2|7089.2|7096.7|7091.7|7102.7|7097.7|7093.7|7088.7|188
1590568500000|2020-05-27 08:35:00|7095.7|7090.7|7121.2|7116.2|7124.7|7119.7|7094.7|7089.7|304
1590568800000|2020-05-27 08:40:00|7121.7|7116.7|7120.7|7115.7|7134.7|7129.7|7119.2|7114.2|227
1590569100000|2020-05-27 08:45:00|7121.2|7116.2|7131.2|7126.2|7131.7|7126.7|7118.7|7113.7|96
1590569400000|2020-05-27 08:50:00|7130.7|7125.7|7128.7|7123.7|7132.7|7127.7|7120.2|7115.2|140
1590569700000|2020-05-27 08:55:00|7130.7|7125.7|7129.7|7124.7|7138.7|7133.7|7128.2|7123.2|182
1590570000000|2020-05-27 09:00:00|7130.2|7125.2|7141.7|7136.7|7141.7|7136.7|7129.7|7124.7|89
1590570300000|2020-05-27 09:05:00|7143.7|7138.7|7157.2|7152.2|7158.2|7153.2|7141.7|7136.7|302
1590570600000|2020-05-27 09:10:00|7156.7|7151.7|7170.7|7165.7|7175.2|7170.2|7156.2|7151.2|313
1590570900000|2020-05-27 09:15:00|7170.2|7165.2|7169.7|7164.7|7175.2|7170.2|7164.2|7159.2|312
1590571200000|2020-05-27 09:20:00|7170.2|7165.2|7193.7|7188.7|7193.7|7188.7|7169.7|7164.7|430
1590571500000|2020-05-27 09:25:00|7194.2|7189.2|7180.7|7175.7|7208.7|7203.7|7176.7|7171.7|523
1590571800000|2020-05-27 09:30:00|7180.2|7175.2|7155.2|7150.2|7183.7|7178.7|7153.7|7148.7|222
1590572100000|2020-05-27 09:35:00|7154.7|7149.7|7165.7|7160.7|7167.7|7162.7|7151.7|7146.7|197
1590572400000|2020-05-27 09:40:00|7165.2|7160.2|7153.7|7148.7|7167.2|7162.2|7153.7|7148.7|154
1590572700000|2020-05-27 09:45:00|7154.7|7149.7|7153.7|7148.7|7163.2|7158.2|7148.7|7143.7|140
1590573000000|2020-05-27 09:50:00|7153.2|7148.2|7160.7|7155.7|7160.7|7155.7|7148.7|7143.7|192
1590573300000|2020-05-27 09:55:00|7161.2|7156.2|7172.2|7167.2|7173.7|7168.7|7158.7|7153.7|228
1590573600000|2020-05-27 10:00:00|7172.7|7167.7|7162.7|7157.7|7176.7|7171.7|7158.7|7153.7|276
1590573900000|2020-05-27 10:05:00|7161.7|7156.7|7164.7|7159.7|7174.2|7169.2|7158.7|7153.7|141
1590574200000|2020-05-27 10:10:00|7165.2|7160.2|7171.7|7166.7|7172.7|7167.7|7164.7|7159.7|197
1590574500000|2020-05-27 10:15:00|7172.7|7167.7|7166.2|7161.2|7181.7|7176.7|7164.7|7159.7|85
1590574800000|2020-05-27 10:20:00|7166.7|7161.7|7164.7|7159.7|7173.7|7168.7|7162.2|7157.2|70
1590575100000|2020-05-27 10:25:00|7163.7|7158.7|7147.7|7142.7|7164.2|7159.2|7145.7|7140.7|119
1590575400000|2020-05-27 10:30:00|7149.2|7144.2|7162.2|7157.2|7163.7|7158.7|7146.7|7141.7|107
1590575700000|2020-05-27 10:35:00|7161.7|7156.7|7166.7|7161.7|7166.7|7161.7|7156.7|7151.7|48
1590576000000|2020-05-27 10:40:00|7165.2|7160.2|7176.7|7171.7|7182.2|7177.2|7161.7|7156.7|228
1590576300000|2020-05-27 10:45:00|7178.7|7173.7|7176.2|7171.2|7181.2|7176.2|7172.2|7167.2|43
1590576600000|2020-05-27 10:50:00|7175.7|7170.7|7162.7|7157.7|7175.7|7170.7|7156.7|7151.7|74
1590576900000|2020-05-27 10:55:00|7163.2|7158.2|7176.7|7171.7|7177.7|7172.7|7162.2|7157.2|82
1590577200000|2020-05-27 11:00:00|7177.2|7172.2|7185.7|7180.7|7185.7|7180.7|7163.7|7158.7|98
1590577500000|2020-05-27 11:05:00|7186.2|7181.2|7192.2|7187.2|7192.2|7187.2|7183.7|7178.7|158
1590577800000|2020-05-27 11:10:00|7191.7|7186.7|7183.2|7178.2|7195.2|7190.2|7181.7|7176.7|165
1590578100000|2020-05-27 11:15:00|7183.7|7178.7|7184.7|7179.7|7190.2|7185.2|7182.7|7177.7|40
1590578400000|2020-05-27 11:20:00|7184.2|7179.2|7198.2|7193.2|7199.7|7194.7|7184.2|7179.2|49
1590578700000|2020-05-27 11:25:00|7198.7|7193.7|7197.2|7192.2|7201.7|7196.7|7194.7|7189.7|58
1590579000000|2020-05-27 11:30:00|7197.7|7192.7|7209.7|7204.7|7209.7|7204.7|7192.7|7187.7|88
1590579300000|2020-05-27 11:35:00|7210.7|7205.7|7217.7|7212.7|7218.7|7213.7|7207.7|7202.7|233
1590579600000|2020-05-27 11:40:00|7216.7|7211.7|7211.2|7206.2|7221.7|7216.7|7209.7|7204.7|132
1590579900000|2020-05-27 11:45:00|7211.7|7206.7|7201.2|7196.2|7215.7|7210.7|7201.2|7196.2|94
1590580200000|2020-05-27 11:50:00|7201.7|7196.7|7214.7|7209.7|7214.7|7209.7|7198.7|7193.7|75
1590580500000|2020-05-27 11:55:00|7215.7|7210.7|7206.2|7201.2|7218.2|7213.2|7202.7|7197.7|48
1590580800000|2020-05-27 12:00:00|7205.7|7200.7|7197.7|7192.7|7211.2|7206.2|7195.2|7190.2|65
1590581100000|2020-05-27 12:05:00|7197.2|7192.2|7201.7|7196.7|7201.7|7196.7|7187.7|7182.7|108
1590581400000|2020-05-27 12:10:00|7201.2|7196.2|7207.7|7202.7|7208.2|7203.2|7198.7|7193.7|104
1590581700000|2020-05-27 12:15:00|7209.2|7204.2|7213.7|7208.7|7214.7|7209.7|7207.7|7202.7|60
1590582000000|2020-05-27 12:20:00|7214.2|7209.2|7224.7|7219.7|7225.2|7220.2|7207.7|7202.7|252
1590582300000|2020-05-27 12:25:00|7224.2|7219.2|7215.7|7210.7|7228.2|7223.2|7215.7|7210.7|188
1590582600000|2020-05-27 12:30:00|7216.2|7211.2|7214.7|7209.7|7218.7|7213.7|7211.7|7206.7|196
1590582900000|2020-05-27 12:35:00|7215.2|7210.2|7217.2|7212.2|7218.7|7213.7|7211.7|7206.7|107
1590583200000|2020-05-27 12:40:00|7216.7|7211.7|7228.7|7223.7|7228.7|7223.7|7216.7|7211.7|118
1590583500000|2020-05-27 12:45:00|7229.2|7224.2|7226.7|7221.7|7233.7|7228.7|7225.7|7220.7|172
1590583800000|2020-05-27 12:50:00|7225.7|7220.7|7209.7|7204.7|7225.7|7220.7|7207.7|7202.7|153
1590584100000|2020-05-27 12:55:00|7208.7|7203.7|7207.7|7202.7|7212.7|7207.7|7201.2|7196.2|120
1590584400000|2020-05-27 13:00:00|7206.7|7201.7|7207.2|7202.2|7209.7|7204.7|7199.2|7194.2|294
1590584700000|2020-05-27 13:05:00|7207.7|7202.7|7203.2|7198.2|7212.7|7207.7|7201.7|7196.7|66
1590585000000|2020-05-27 13:10:00|7203.7|7198.7|7204.2|7199.2|7209.2|7204.2|7203.2|7198.2|72
1590585300000|2020-05-27 13:15:00|7204.7|7199.7|7206.7|7201.7|7209.7|7204.7|7204.2|7199.2|47
1590585600000|2020-05-27 13:20:00|7207.2|7202.2|7203.2|7198.2|7212.7|7207.7|7202.7|7197.7|64
1590585900000|2020-05-27 13:25:00|7202.7|7197.7|7198.2|7193.2|7203.7|7198.7|7197.7|7192.7|96
1590586200000|2020-05-27 13:30:00|7198.7|7193.7|7197.7|7192.7|7205.7|7200.7|7189.7|7184.7|182
1590586500000|2020-05-27 13:35:00|7198.2|7193.2|7171.7|7166.7|7199.7|7194.7|7171.2|7166.2|165
1590586800000|2020-05-27 13:40:00|7172.7|7167.7|7163.2|7158.2|7176.7|7171.7|7159.7|7154.7|401
1590587100000|2020-05-27 13:45:00|7162.7|7157.7|7141.2|7136.2|7163.7|7158.7|7138.7|7133.7|246
1590587400000|2020-05-27 13:50:00|7141.7|7136.7|7118.2|7113.2|7149.7|7144.7|7117.7|7112.7|317
1590587700000|2020-05-27 13:55:00|7118.7|7113.7|7130.2|7125.2|7132.7|7127.7|7117.7|7112.7|247
1590588000000|2020-05-27 14:00:00|7129.7|7124.7|7129.7|7124.7|7137.7|7132.7|7118.2|7113.2|243
1590588300000|2020-05-27 14:05:00|7130.2|7125.2|7145.2|7140.2|7145.7|7140.7|7129.2|7124.2|168
1590588600000|2020-05-27 14:10:00|7145.9|7140.9|7159.9|7154.9|7163.4|7158.4|7145.9|7140.9|226
1590588900000|2020-05-27 14:15:00|7159.4|7154.4|7178.9|7173.9|7179.9|7174.9|7159.4|7154.4|206
1590589200000|2020-05-27 14:20:00|7179.9|7174.9|7159.4|7154.4|7179.9|7174.9|7157.9|7152.9|228
1590589500000|2020-05-27 14:25:00|7158.9|7153.9|7153.9|7148.9|7169.4|7164.4|7149.4|7144.4|284
1590589800000|2020-05-27 14:30:00|7152.9|7147.9|7130.9|7125.9|7152.9|7147.9|7128.4|7123.4|170
1590590100000|2020-05-27 14:35:00|7130.4|7125.4|7133.9|7128.9|7137.9|7132.9|7128.4|7123.4|153
1590590400000|2020-05-27 14:40:00|7133.4|7128.4|7143.9|7138.9|7143.9|7138.9|7120.9|7115.9|187
1590590700000|2020-05-27 14:45:00|7144.4|7139.4|7125.4|7120.4|7145.9|7140.9|7124.9|7119.9|178
1590591000000|2020-05-27 14:50:00|7125.9|7120.9|7144.9|7139.9|7148.4|7143.4|7125.4|7120.4|166
1590591300000|2020-05-27 14:55:00|7145.9|7140.9|7149.9|7144.9|7158.9|7153.9|7143.9|7138.9|268
1590591600000|2020-05-27 15:00:00|7151.9|7146.9|7157.4|7152.4|7161.9|7156.9|7139.9|7134.9|234
1590591900000|2020-05-27 15:05:00|7157.9|7152.9|7152.4|7147.4|7162.9|7157.9|7148.9|7143.9|143
1590592200000|2020-05-27 15:10:00|7151.9|7146.9|7156.9|7151.9|7157.4|7152.4|7144.9|7139.9|193
1590592500000|2020-05-27 15:15:00|7156.4|7151.4|7161.9|7156.9|7164.9|7159.9|7144.4|7139.4|304
1590592800000|2020-05-27 15:20:00|7162.4|7157.4|7163.9|7158.9|7168.9|7163.9|7157.4|7152.4|232
1590593100000|2020-05-27 15:25:00|7164.9|7159.9|7171.4|7166.4|7172.9|7167.9|7160.9|7155.9|328
1590593400000|2020-05-27 15:30:00|7172.9|7164.9|7173.9|7166.9|7174.9|7167.9|7160.9|7154.9|555
1590593700000|2020-05-27 15:35:00|7174.9|7167.9|7148.9|7141.9|7187.9|7180.9|7143.9|7136.9|653
1590594000000|2020-05-27 15:40:00|7149.9|7140.9|7153.9|7146.9|7158.9|7150.9|7147.9|7140.9|186
1590594300000|2020-05-27 15:45:00|7151.9|7145.9|7176.9|7168.9|7177.9|7171.9|7151.9|7145.9|79
1590594600000|2020-05-27 15:50:00|7175.9|7167.9|7168.9|7160.9|7176.9|7170.9|7167.9|7159.9|68
1590594900000|2020-05-27 15:55:00|7167.9|7158.9|7172.9|7165.9|7181.9|7173.9|7165.9|7158.9|30
1590595200000|2020-05-27 16:00:00|7173.9|7166.9|7181.9|7173.9|7183.9|7174.9|7170.9|7162.9|23
1590595500000|2020-05-27 16:05:00|7180.9|7172.9|7184.9|7176.9|7186.9|7179.9|7177.9|7170.9|51
1590595800000|2020-05-27 16:10:00|7186.9|7177.9|7180.9|7173.9|7188.9|7181.9|7178.9|7171.9|31
1590596100000|2020-05-27 16:15:00|7181.9|7174.9|7182.9|7174.9|7185.9|7179.9|7177.9|7171.9|52
1590596400000|2020-05-27 16:20:00|7181.9|7175.9|7178.9|7170.9|7182.9|7175.9|7174.9|7166.9|24
1590596700000|2020-05-27 16:25:00|7179.9|7171.9|7179.9|7170.9|7184.9|7177.9|7176.9|7169.9|50
1590597000000|2020-05-27 16:30:00|7180.9|7171.9|7182.9|7174.9|7183.9|7175.9|7177.9|7169.9|15
1590597300000|2020-05-27 16:35:00|7180.9|7175.9|7183.9|7176.9|7184.9|7177.9|7179.9|7172.9|14
1590597600000|2020-05-27 16:40:00|7182.9|7174.9|7183.9|7175.9|7185.9|7178.9|7179.9|7172.9|33
1590597900000|2020-05-27 16:45:00|7184.9|7176.9|7186.9|7179.9|7191.9|7183.9|7184.9|7176.9|36
1590598200000|2020-05-27 16:50:00|7187.9|7180.9|7188.9|7180.9|7189.9|7181.9|7185.9|7178.9|28
1590598500000|2020-05-27 16:55:00|7187.9|7182.9|7185.9|7177.9|7189.9|7182.9|7182.9|7176.9|27
1590598800000|2020-05-27 17:00:00|7184.9|7169.9|7188.9|7180.9|7196.9|7189.9|7170.9|7162.9|190
1590599100000|2020-05-27 17:05:00|7189.9|7181.9|7182.9|7174.9|7189.9|7182.9|7179.9|7172.9|28
1590599400000|2020-05-27 17:10:00|7181.9|7173.9|7183.9|7176.9|7183.9|7176.9|7178.9|7171.9|21
1590599700000|2020-05-27 17:15:00|7185.9|7177.9|7183.9|7176.9|7185.9|7177.9|7177.9|7170.9|8
1590600000000|2020-05-27 17:20:00|7184.9|7174.9|7178.9|7171.9|7184.9|7175.9|7177.9|7170.9|38
1590600300000|2020-05-27 17:25:00|7179.9|7172.9|7179.9|7172.9|7180.9|7173.9|7175.9|7168.9|11
1590600600000|2020-05-27 17:30:00|7177.9|7170.9|7173.9|7165.9|7179.9|7171.9|7171.9|7162.9|6
1590600900000|2020-05-27 17:35:00|7174.9|7167.9|7184.9|7176.9|7187.9|7177.9|7171.9|7164.9|5
1590601200000|2020-05-27 17:40:00|7185.9|7177.9|7183.9|7175.9|7185.9|7177.9|7180.9|7172.9|4
1590601500000|2020-05-27 17:45:00|7180.9|7172.9|7179.9|7173.9|7183.9|7176.9|7178.9|7170.9|19
1590601800000|2020-05-27 17:50:00|7181.9|7172.9|7181.9|7174.9|7183.9|7176.9|7176.9|7169.9|12
1590602100000|2020-05-27 17:55:00|7179.9|7173.9|7181.8|7169.8|7188.4|7176.9|7176.9|7166.9|24
1590602400000|2020-05-27 18:00:00|7181.9|7169.9|7194.8|7182.8|7198|7186|7181.9|7169.9|1
1590602700000|2020-05-27 18:05:00|7194.7|7182.7|7193.2|7181.2|7195.3|7183.3|7190|7178|0
1590603000000|2020-05-27 18:10:00|7194.2|7182.2|7200.5|7188.5|7202|7190|7193.2|7181.2|0
1590603300000|2020-05-27 18:15:00|7200.4|7188.4|7203|7191|7205.1|7193.1|7200.3|7188.3|0
1590603600000|2020-05-27 18:20:00|7202.9|7190.9|7191.8|7179.8|7202.9|7190.9|7191.6|7179.6|0
1590603900000|2020-05-27 18:25:00|7193.8|7181.8|7196.2|7184.2|7196.4|7184.4|7193.5|7181.5|0
1590604200000|2020-05-27 18:30:00|7196.3|7184.3|7198.6|7186.6|7200.8|7188.8|7191.6|7179.6|0
1590604500000|2020-05-27 18:35:00|7198.5|7186.5|7196.1|7184.1|7200.6|7188.6|7196|7184|0
1590604800000|2020-05-27 18:40:00|7196.2|7184.2|7195.8|7183.8|7198.4|7186.4|7193.6|7181.6|0
1590605100000|2020-05-27 18:45:00|7195.9|7183.9|7194.1|7182.1|7195.9|7183.9|7191|7179|0
1590605400000|2020-05-27 18:50:00|7194.2|7182.2|7201.6|7189.6|7201.7|7189.7|7194|7182|0
1590605700000|2020-05-27 18:55:00|7201.7|7189.7|7204|7192|7204.2|7192.2|7201.4|7189.4|0
1590606000000|2020-05-27 19:00:00|7204.1|7192.1|7202.2|7190.2|7206.6|7194.6|7200|7188|0
1590606300000|2020-05-27 19:05:00|7202.3|7190.3|7202.1|7190.1|7204.5|7192.5|7197.4|7185.4|0
1590606600000|2020-05-27 19:10:00|7202|7190|7208.1|7196.1|7210.2|7198.2|7202|7190|0
1590606900000|2020-05-27 19:15:00|7208|7196|7210.2|7198.2|7210.2|7198.2|7203.2|7191.2|0
1590607200000|2020-05-27 19:20:00|7210.1|7198.1|7205.6|7193.6|7210.3|7198.3|7205.1|7193.1|0
1590607500000|2020-05-27 19:25:00|7205.5|7193.5|7212.9|7200.9|7215.1|7203.1|7205.3|7193.3|0
1590607800000|2020-05-27 19:30:00|7212.8|7200.8|7206.1|7194.1|7212.8|7200.8|7203.8|7191.8|0
1590608100000|2020-05-27 19:35:00|7206.2|7194.2|7209.5|7197.5|7209.7|7197.7|7203.7|7191.7|0
1590608400000|2020-05-27 19:40:00|7209.4|7197.4|7217.4|7205.4|7219.7|7207.7|7209.2|7197.2|0
1590608700000|2020-05-27 19:45:00|7217.5|7205.5|7216.6|7204.6|7219.7|7207.7|7214.2|7202.2|0
1590609000000|2020-05-27 19:50:00|7216.5|7204.5|7217.6|7205.6|7222.2|7210.2|7216.5|7204.5|0
1590609300000|2020-05-27 19:55:00|7217.5|7205.5|7214.1|7202.1|7218.6|7206.6|7210.1|7198.1|0
1590609600000|2020-05-27 20:00:00|7216|7204|7217.4|7205.4|7218.4|7206.4|7208.1|7196.1|0
1590609900000|2020-05-27 20:05:00|7217.6|7205.6|7217.7|7205.7|7221.2|7209.2|7217.6|7205.6|0
1590610200000|2020-05-27 20:10:00|7218.1|7206.1|7225.6|7213.6|7226.8|7214.8|7216.5|7204.5|0
1590610500000|2020-05-27 20:15:00|7224.8|7212.8|7226.2|7214.2|7226.5|7214.5|7224.8|7212.8|0
1590610800000|2020-05-27 20:20:00|7226|7214|7225.8|7213.8|7226.2|7214.2|7225.8|7213.8|0
1590611100000|2020-05-27 20:25:00|7226|7214|7226.2|7214.2|7226.6|7214.6|7225.8|7213.8|0
1590611400000|2020-05-27 20:30:00|7226.1|7214.1|7231.9|7219.9|7233.5|7221.5|7225.6|7213.6|0
1590611700000|2020-05-27 20:35:00|7232|7220|7230.2|7218.2|7234.5|7222.5|7228.6|7216.6|0
1590612000000|2020-05-27 20:40:00|7229.8|7217.8|7228.6|7216.6|7231.4|7219.4|7228.1|7216.1|0
1590612300000|2020-05-27 20:45:00|7228.5|7216.5|7229.1|7217.1|7229.1|7217.1|7227.6|7215.6|0
1590612600000|2020-05-27 20:50:00|7229|7217|7230.2|7218.2|7230.2|7218.2|7228.1|7216.1|0
1590612900000|2020-05-27 20:55:00|7230.1|7218.1|7229.1|7217.1|7230.7|7218.7|7228.6|7216.6|0
1590613200000|2020-05-27 21:00:00|7228.9|7216.9|7228.5|7216.5|7228.9|7216.9|7228.3|7216.3|0
1590613500000|2020-05-27 21:05:00|7228.8|7216.8|7228.6|7216.6|7230|7218|7228.2|7216.2|0
1590613800000|2020-05-27 21:10:00|7228.9|7216.9|7229.1|7217.1|7230.1|7218.1|7228.6|7216.6|0
1590614100000|2020-05-27 21:15:00|7229.3|7217.3|7226.9|7214.9|7229.5|7217.5|7226.9|7214.9|0
1590614400000|2020-05-27 21:20:00|7226.7|7214.7|7225.5|7213.5|7226.9|7214.9|7225|7213|0
1590614700000|2020-05-27 21:25:00|7224.8|7212.8|7226.7|7214.7|7226.7|7214.7|7224.4|7212.4|0
1590615000000|2020-05-27 21:30:00|7226.5|7214.5|7226.3|7214.3|7226.9|7214.9|7225.5|7213.5|0
1590615300000|2020-05-27 21:35:00|7226.1|7214.1|7226.3|7214.3|7227|7215|7226.1|7214.1|0
1590615600000|2020-05-27 21:40:00|7226.5|7214.5|7226.3|7214.3|7226.5|7214.5|7226.1|7214.1|0
1590615900000|2020-05-27 21:45:00|7225.9|7213.9|7226.5|7214.5|7226.9|7214.9|7225.5|7213.5|0
1590616200000|2020-05-27 21:50:00|7226.7|7214.7|7225.7|7213.7|7226.9|7214.9|7225|7213|0
1590616500000|2020-05-27 21:55:00|7225.9|7213.9|7225.5|7213.5|7227.6|7215.6|7224.4|7212.4|0
1590616800000|2020-05-27 22:00:00|7225.1|7213.1|7224.7|7212.7|7228.9|7216.9|7221.3|7209.3|0
1590617100000|2020-05-27 22:05:00|7224.8|7212.8|7223.1|7211.1|7225.2|7213.2|7221.4|7209.4|0
1590617400000|2020-05-27 22:10:00|7222.8|7210.8|7222.7|7210.7|7223.1|7211.1|7219.9|7207.9|0
1590617700000|2020-05-27 22:15:00|7223.1|7211.1|7222.5|7210.5|7227.8|7215.8|7221.6|7209.6|0
1590618000000|2020-05-27 22:20:00|7222|7210|7223.2|7211.2|7224.6|7212.6|7221.6|7209.6|0
1590618300000|2020-05-27 22:25:00|7222.8|7210.8|7220|7208|7222.8|7210.8|7219.5|7207.5|0
1590618600000|2020-05-27 22:30:00|7220.4|7208.4|7218.2|7206.2|7220.4|7208.4|7216|7204|0
1590618900000|2020-05-27 22:35:00|7218.1|7206.1|7219.3|7207.3|7219.8|7207.8|7216.7|7204.7|0
1590619200000|2020-05-27 22:40:00|7219.1|7207.1|7220.4|7208.4|7223|7211|7218.8|7206.8|0
1590619500000|2020-05-27 22:45:00|7219.7|7207.7|7223.5|7211.5|7224.2|7212.2|7218.8|7206.8|0
1590619800000|2020-05-27 22:50:00|7223.7|7211.7|7231.4|7219.4|7233.5|7221.5|7223|7211|0
1590620100000|2020-05-27 22:55:00|7231.7|7219.7|7229.3|7217.3|7232.1|7220.1|7228.4|7216.4|0
1590620400000|2020-05-27 23:00:00|7229.4|7217.4|7229.8|7217.8|7232.1|7220.1|7229.3|7217.3|0
1590620700000|2020-05-27 23:05:00|7229.7|7217.7|7233.5|7221.5|7234.2|7222.2|7229.3|7217.3|0
1590621000000|2020-05-27 23:10:00|7233.6|7221.6|7232.6|7220.6|7234.2|7222.2|7232.1|7220.1|0
1590621300000|2020-05-27 23:15:00|7233.1|7221.1|7226.8|7214.8|7233.8|7221.8|7226.8|7214.8|0
1590621600000|2020-05-27 23:20:00|7227.3|7215.3|7228.4|7216.4|7228.9|7216.9|7225.1|7213.1|0
1590621900000|2020-05-27 23:25:00|7227.7|7215.7|7227.7|7215.7|7230.5|7218.5|7227.5|7215.5|0
1590622200000|2020-05-27 23:30:00|7228|7216|7227.2|7215.2|7229.4|7217.4|7226.3|7214.3|0
1590622500000|2020-05-27 23:35:00|7227|7215|7225.1|7213.1|7227.7|7215.7|7225.1|7213.1|0
1590622800000|2020-05-27 23:40:00|7225.2|7213.2|7222.2|7210.2|7225.6|7213.6|7221|7209|0
1590623100000|2020-05-27 23:45:00|7222.1|7210.1|7230|7218|7230|7218|7221.7|7209.7|0
1590623400000|2020-05-27 23:50:00|7229.9|7217.9|7241.4|7229.4|7241.7|7229.7|7229|7217|0
1590623700000|2020-05-27 23:55:00|7240.8|7228.8|7249.5|7237.5|7250.1|7238.1|7240.3|7228.3|0
1590624000000|2020-05-28 00:00:00|7249.4|7237.4|7245.1|7233.1|7249.4|7237.4|7243|7231|0
1590624300000|2020-05-28 00:05:00|7245.2|7233.2|7258|7246|7263.2|7251.2|7245.1|7233.1|0
1590624600000|2020-05-28 00:10:00|7258.4|7246.4|7254|7242|7259.3|7247.3|7253.7|7241.7|0
1590624900000|2020-05-28 00:15:00|7253.9|7241.9|7245.2|7233.2|7254.2|7242.2|7242.9|7230.9|0
1590625200000|2020-05-28 00:20:00|7245.3|7233.3|7247.6|7235.6|7247.7|7235.7|7245.3|7233.3|0
1590625500000|2020-05-28 00:25:00|7247.7|7235.7|7252.1|7240.1|7254.3|7242.3|7245.2|7233.2|0
1590625800000|2020-05-28 00:30:00|7252|7240|7250.7|7238.7|7256.5|7244.5|7250.7|7238.7|0
1590626100000|2020-05-28 00:35:00|7251.8|7239.8|7256.8|7244.8|7259|7247|7249.7|7237.7|0
1590626400000|2020-05-28 00:40:00|7257.6|7245.6|7264.1|7252.1|7268.6|7256.6|7257.6|7245.6|0
1590626700000|2020-05-28 00:45:00|7263.2|7251.2|7277.6|7265.6|7277.6|7265.6|7261.8|7249.8|0
1590627000000|2020-05-28 00:50:00|7277.5|7265.5|7277.6|7265.6|7279.9|7267.9|7275.3|7263.3|0
1590627300000|2020-05-28 00:55:00|7277.1|7265.1|7272.5|7260.5|7277.6|7265.6|7270.3|7258.3|0
1590627600000|2020-05-28 01:00:00|7271.7|7259.7|7275.5|7263.5|7277.1|7265.1|7270.3|7258.3|0
1590627900000|2020-05-28 01:05:00|7275.4|7263.4|7280.2|7268.2|7280.2|7268.2|7273.2|7261.2|0
1590628200000|2020-05-28 01:10:00|7280.1|7268.1|7273|7261|7280.2|7268.2|7270.8|7258.8|0
1590628500000|2020-05-28 01:15:00|7273.1|7261.1|7270.8|7258.8|7273.1|7261.1|7266.2|7254.2|0
1590628800000|2020-05-28 01:20:00|7270.7|7258.7|7268.4|7256.4|7273|7261|7266.2|7254.2|0
1590629100000|2020-05-28 01:25:00|7268.3|7256.3|7273|7261|7273|7261|7266.1|7254.1|0
1590629400000|2020-05-28 01:30:00|7272.9|7260.9|7282.2|7270.2|7282.3|7270.3|7270.7|7258.7|0
1590629700000|2020-05-28 01:35:00|7282.3|7270.3|7277.7|7265.7|7282.3|7270.3|7277.7|7265.7|0
1590630000000|2020-05-28 01:40:00|7278.5|7266.5|7282.4|7270.4|7282.4|7270.4|7277.7|7265.7|0
1590630300000|2020-05-28 01:45:00|7282.5|7270.5|7280.1|7268.1|7282.5|7270.5|7280|7268|0
1590630600000|2020-05-28 01:50:00|7280.9|7268.9|7282|7270|7287|7275|7279.8|7267.8|0
1590630900000|2020-05-28 01:55:00|7281.9|7269.9|7276.4|7264.4|7282|7270|7275.7|7263.7|0
1590631200000|2020-05-28 02:00:00|7276.5|7264.5|7280.2|7268.2|7280.2|7268.2|7275.2|7263.2|0
1590631500000|2020-05-28 02:05:00|7280.1|7268.1|7281.1|7269.1|7284.2|7272.2|7280.1|7268.1|0
1590631800000|2020-05-28 02:10:00|7281.5|7269.5|7284.3|7272.3|7284.5|7272.5|7281.5|7269.5|0
1590632100000|2020-05-28 02:15:00|7284.2|7272.2|7289|7277|7289.1|7277.1|7282.2|7270.2|0
1590632400000|2020-05-28 02:20:00|7288.9|7276.9|7280.8|7268.8|7290|7278|7280.7|7268.7|0
1590632700000|2020-05-28 02:25:00|7280.7|7268.7|7275.6|7263.6|7280.8|7268.8|7275.4|7263.4|0
1590633000000|2020-05-28 02:30:00|7275.5|7263.5|7269.4|7257.4|7277.6|7265.6|7269.3|7257.3|0
1590633300000|2020-05-28 02:35:00|7269.8|7257.8|7269.4|7257.4|7271.5|7259.5|7268.4|7256.4|0
1590633600000|2020-05-28 02:40:00|7269.9|7257.9|7276|7264|7276|7264|7269.9|7257.9|0
1590633900000|2020-05-28 02:45:00|7275.9|7263.9|7275.8|7263.8|7278|7266|7272.7|7260.7|0
1590634200000|2020-05-28 02:50:00|7275.7|7263.7|7273.6|7261.6|7275.8|7263.8|7273.6|7261.6|0
1590634500000|2020-05-28 02:55:00|7273.7|7261.7|7273.5|7261.5|7276.8|7264.8|7271.5|7259.5|0
1590634800000|2020-05-28 03:00:00|7272.6|7260.6|7271.4|7259.4|7273.5|7261.5|7269.3|7257.3|0
1590635100000|2020-05-28 03:05:00|7271|7259|7273.7|7261.7|7273.7|7261.7|7267.3|7255.3|0
1590635400000|2020-05-28 03:10:00|7273.6|7261.6|7271.6|7259.6|7275.7|7263.7|7271.6|7259.6|0
1590635700000|2020-05-28 03:15:00|7271.7|7259.7|7273.6|7261.6|7275.8|7263.8|7271.7|7259.7|0
1590636000000|2020-05-28 03:20:00|7273.7|7261.7|7269.5|7257.5|7277.7|7265.7|7267.4|7255.4|0
1590636300000|2020-05-28 03:25:00|7269.4|7257.4|7265.5|7253.5|7269.6|7257.6|7261.5|7249.5|0
1590636600000|2020-05-28 03:30:00|7265.1|7253.1|7256.2|7244.2|7267.6|7255.6|7255.1|7243.1|0
1590636900000|2020-05-28 03:35:00|7256.6|7244.6|7238.2|7226.2|7257.2|7245.2|7236.2|7224.2|0
1590637200000|2020-05-28 03:40:00|7237.8|7225.8|7240|7228|7240.2|7228.2|7235.9|7223.9|0
1590637500000|2020-05-28 03:45:00|7240.1|7228.1|7231.7|7219.7|7244|7232|7231.6|7219.6|0
1590637800000|2020-05-28 03:50:00|7232.1|7220.1|7227.6|7215.6|7233.8|7221.8|7226.5|7214.5|0
1590638100000|2020-05-28 03:55:00|7227.7|7215.7|7219.3|7207.3|7229.6|7217.6|7213.2|7201.2|0
1590638400000|2020-05-28 04:00:00|7220.1|7208.1|7217.5|7205.5|7223.8|7211.8|7215.6|7203.6|0
1590638700000|2020-05-28 04:05:00|7217.6|7205.6|7232|7220|7232|7220|7217.6|7205.6|0
1590639000000|2020-05-28 04:10:00|7232.1|7220.1|7238.1|7226.1|7240.3|7228.3|7232.1|7220.1|0
1590639300000|2020-05-28 04:15:00|7238.2|7226.2|7223|7211|7238.2|7226.2|7223|7211|0
1590639600000|2020-05-28 04:20:00|7222.9|7210.9|7218.8|7206.8|7225|7213|7216.7|7204.7|0
1590639900000|2020-05-28 04:25:00|7218.9|7206.9|7218.9|7206.9|7219|7207|7216.7|7204.7|0
1590640200000|2020-05-28 04:30:00|7219|7207|7231|7219|7231.1|7219.1|7216.8|7204.8|0
1590640500000|2020-05-28 04:35:00|7231.1|7219.1|7243.5|7231.5|7243.5|7231.5|7229|7217|0
1590640800000|2020-05-28 04:40:00|7243.4|7231.4|7249.7|7237.7|7249.7|7237.7|7241.3|7229.3|0
1590641100000|2020-05-28 04:45:00|7248.7|7236.7|7248.8|7236.8|7248.8|7236.8|7243.5|7231.5|0
1590641400000|2020-05-28 04:50:00|7249.2|7237.2|7245.6|7233.6|7253.9|7241.9|7245.5|7233.5|0
1590641700000|2020-05-28 04:55:00|7245.5|7233.5|7245.5|7233.5|7247.7|7235.7|7243.4|7231.4|0
1590642000000|2020-05-28 05:00:00|7245.4|7233.4|7245.7|7233.7|7245.7|7233.7|7233.2|7221.2|0
1590642300000|2020-05-28 05:05:00|7245.6|7233.6|7255|7243|7259.1|7247.1|7243.6|7231.6|0
1590642600000|2020-05-28 05:10:00|7255.1|7243.1|7263.5|7251.5|7265.4|7253.4|7250.9|7238.9|0
1590642900000|2020-05-28 05:15:00|7263.1|7251.1|7262.6|7250.6|7263.7|7251.7|7259.4|7247.4|0
1590643200000|2020-05-28 05:20:00|7262.1|7250.1|7264.6|7252.6|7265.6|7253.6|7256.3|7244.3|0
1590643500000|2020-05-28 05:25:00|7265.6|7253.6|7267.8|7255.8|7267.8|7255.8|7261.4|7249.4|0
1590643800000|2020-05-28 05:30:00|7267.9|7255.9|7259.6|7247.6|7269.9|7257.9|7257.5|7245.5|0
1590644100000|2020-05-28 05:35:00|7259.5|7247.5|7260.6|7248.6|7261.6|7249.6|7255.5|7243.5|0
1590644400000|2020-05-28 05:40:00|7261|7249|7259.6|7247.6|7269.8|7257.8|7259.6|7247.6|0
1590644700000|2020-05-28 05:45:00|7260.1|7248.1|7265.2|7253.2|7267.3|7255.3|7257.6|7245.6|0
1590645000000|2020-05-28 05:50:00|7265.1|7253.1|7261.2|7249.2|7266.2|7254.2|7256.9|7244.9|0
1590645300000|2020-05-28 05:55:00|7261.3|7249.3|7265.6|7253.6|7269.4|7257.4|7259.3|7247.3|0
1590645600000|2020-05-28 06:00:00|7266.6|7254.6|7256.9|7251.9|7266.6|7258.4|7246.4|7237.9|92
1590645900000|2020-05-28 06:05:00|7255.9|7250.9|7266.9|7261.9|7270.4|7265.4|7254.4|7249.4|27
1590646200000|2020-05-28 06:10:00|7267.4|7262.4|7273.9|7268.9|7276.9|7271.9|7263.9|7258.9|29
1590646500000|2020-05-28 06:15:00|7273.4|7268.4|7265.9|7260.9|7275.9|7270.9|7261.4|7256.4|18
1590646800000|2020-05-28 06:20:00|7265.4|7260.4|7260.4|7255.4|7265.9|7260.9|7260.4|7255.4|12
1590647100000|2020-05-28 06:25:00|7259.4|7254.4|7251.9|7246.9|7259.9|7254.9|7248.9|7243.9|20
1590647400000|2020-05-28 06:30:00|7251.4|7246.4|7250.4|7245.4|7253.9|7248.9|7247.4|7242.4|20
1590647700000|2020-05-28 06:35:00|7249.4|7244.4|7250.4|7245.4|7250.9|7245.9|7245.9|7240.9|18
1590648000000|2020-05-28 06:40:00|7249.9|7244.9|7244.4|7239.4|7249.9|7244.9|7243.9|7238.9|14
1590648300000|2020-05-28 06:45:00|7244.9|7239.9|7235.4|7230.4|7248.9|7243.9|7232.4|7227.4|27
1590648600000|2020-05-28 06:50:00|7235.9|7230.9|7225.9|7220.9|7237.4|7232.4|7225.9|7220.9|22
1590648900000|2020-05-28 06:55:00|7226.4|7221.4|7235.4|7230.4|7241.4|7236.4|7225.4|7220.4|53
1590649200000|2020-05-28 07:00:00|7233.9|7228.9|7219.4|7214.4|7235.4|7230.4|7210.9|7205.9|464
1590649500000|2020-05-28 07:05:00|7217.4|7212.4|7214.9|7209.9|7227.4|7222.4|7203.9|7198.9|237
1590649800000|2020-05-28 07:10:00|7215.4|7210.4|7219.4|7214.4|7220.4|7215.4|7197.9|7192.9|186
1590650100000|2020-05-28 07:15:00|7220.4|7215.4|7223.9|7218.9|7228.9|7223.9|7198.4|7193.4|288
1590650400000|2020-05-28 07:20:00|7222.4|7217.4|7234.9|7229.9|7248.4|7243.4|7216.9|7211.9|452
1590650700000|2020-05-28 07:25:00|7235.9|7230.9|7234.4|7229.4|7236.4|7231.4|7221.4|7216.4|152
1590651000000|2020-05-28 07:30:00|7234.9|7229.9|7223.9|7218.9|7239.9|7234.9|7213.4|7208.4|131
1590651300000|2020-05-28 07:35:00|7223.4|7218.4|7223.4|7218.4|7237.9|7232.9|7216.4|7211.4|235
1590651600000|2020-05-28 07:40:00|7224.2|7219.2|7234.2|7229.2|7236.2|7231.2|7220.7|7215.7|104
1590651900000|2020-05-28 07:45:00|7234.7|7229.7|7232.2|7227.2|7239.2|7234.2|7223.7|7218.7|156
1590652200000|2020-05-28 07:50:00|7233.2|7228.2|7228.2|7223.2|7234.7|7229.7|7223.7|7218.7|116
1590652500000|2020-05-28 07:55:00|7230.7|7225.7|7210.7|7205.7|7235.7|7230.7|7210.7|7205.7|106
1590652800000|2020-05-28 08:00:00|7212.7|7207.7|7224.2|7219.2|7229.7|7224.7|7210.7|7205.7|120
1590653100000|2020-05-28 08:05:00|7224.7|7219.7|7222.2|7217.2|7226.2|7221.2|7216.7|7211.7|113
1590653400000|2020-05-28 08:10:00|7221.7|7216.7|7235.2|7230.2|7237.2|7232.2|7217.2|7212.2|86
1590653700000|2020-05-28 08:15:00|7234.7|7229.7|7227.2|7222.2|7238.7|7233.7|7227.2|7222.2|151
1590654000000|2020-05-28 08:20:00|7226.7|7221.7|7212.2|7207.2|7227.7|7222.7|7209.2|7204.2|101
1590654300000|2020-05-28 08:25:00|7211.7|7206.7|7212.2|7207.2|7215.2|7210.2|7208.7|7203.7|48
1590654600000|2020-05-28 08:30:00|7211.7|7206.7|7183.7|7178.7|7211.7|7206.7|7181.7|7176.7|116
1590654900000|2020-05-28 08:35:00|7182.2|7177.2|7189.2|7184.2|7191.7|7186.7|7179.7|7174.7|157
1590655200000|2020-05-28 08:40:00|7188.7|7183.7|7181.2|7176.2|7189.2|7184.2|7180.2|7175.2|80
1590655500000|2020-05-28 08:45:00|7180.7|7175.7|7170.2|7165.2|7190.7|7185.7|7170.2|7165.2|71
1590655800000|2020-05-28 08:50:00|7169.7|7164.7|7161.2|7156.2|7169.7|7164.7|7151.2|7146.2|186
1590656100000|2020-05-28 08:55:00|7160.2|7155.2|7168.2|7163.2|7169.2|7164.2|7159.2|7154.2|76
1590656400000|2020-05-28 09:00:00|7169.2|7164.2|7178.2|7173.2|7178.2|7173.2|7168.7|7163.7|67
1590656700000|2020-05-28 09:05:00|7178.7|7173.7|7168.2|7163.2|7182.2|7177.2|7164.2|7159.2|74
1590657000000|2020-05-28 09:10:00|7167.7|7162.7|7183.7|7178.7|7184.2|7179.2|7167.2|7162.2|125
1590657300000|2020-05-28 09:15:00|7186.2|7181.2|7203.2|7198.2|7203.2|7198.2|7186.2|7181.2|109
1590657600000|2020-05-28 09:20:00|7203.7|7198.7|7202.2|7197.2|7210.7|7205.7|7198.2|7193.2|75
1590657900000|2020-05-28 09:25:00|7201.7|7196.7|7185.7|7180.7|7202.2|7197.2|7185.7|7180.7|42
1590658200000|2020-05-28 09:30:00|7184.7|7179.7|7185.2|7180.2|7200.2|7195.2|7184.2|7179.2|32
1590658500000|2020-05-28 09:35:00|7185.7|7180.7|7174.2|7169.2|7187.2|7182.2|7168.2|7163.2|69
1590658800000|2020-05-28 09:40:00|7173.7|7168.7|7173.2|7168.2|7175.2|7170.2|7163.7|7158.7|84
1590659100000|2020-05-28 09:45:00|7173.7|7168.7|7172.2|7167.2|7175.2|7170.2|7164.2|7159.2|45
1590659400000|2020-05-28 09:50:00|7172.7|7167.7|7165.7|7160.7|7173.7|7168.7|7154.7|7149.7|89
1590659700000|2020-05-28 09:55:00|7164.7|7159.7|7160.7|7155.7|7171.2|7166.2|7160.2|7155.2|40
1590660000000|2020-05-28 10:00:00|7159.7|7154.7|7148.2|7143.2|7168.2|7163.2|7146.7|7141.7|60
1590660300000|2020-05-28 10:05:00|7147.7|7142.7|7156.7|7151.7|7158.7|7153.7|7144.2|7139.2|50
1590660600000|2020-05-28 10:10:00|7157.7|7152.7|7158.2|7153.2|7160.2|7155.2|7151.2|7146.2|33
1590660900000|2020-05-28 10:15:00|7159.2|7154.2|7155.7|7150.7|7165.7|7160.7|7148.2|7143.2|126
1590661200000|2020-05-28 10:20:00|7155.2|7150.2|7158.2|7153.2|7158.2|7153.2|7147.2|7142.2|83
1590661500000|2020-05-28 10:25:00|7158.7|7153.7|7155.7|7150.7|7158.7|7153.7|7154.2|7149.2|128
1590661800000|2020-05-28 10:30:00|7154.7|7149.7|7160.2|7155.2|7161.7|7156.7|7154.2|7149.2|104
1590662100000|2020-05-28 10:35:00|7161.2|7156.2|7164.2|7159.2|7165.7|7160.7|7159.2|7154.2|51
1590662400000|2020-05-28 10:40:00|7164.7|7159.7|7169.2|7164.2|7169.2|7164.2|7162.2|7157.2|33
1590662700000|2020-05-28 10:45:00|7168.7|7163.7|7178.7|7173.7|7181.7|7176.7|7168.2|7163.2|55
1590663000000|2020-05-28 10:50:00|7180.2|7175.2|7189.7|7184.7|7191.2|7186.2|7180.2|7175.2|84
1590663300000|2020-05-28 10:55:00|7190.2|7185.2|7194.2|7189.2|7196.7|7191.7|7189.2|7184.2|86
1590663600000|2020-05-28 11:00:00|7195.2|7190.2|7189.2|7184.2|7196.7|7191.7|7183.7|7178.7|80
1590663900000|2020-05-28 11:05:00|7188.7|7183.7|7187.7|7182.7|7199.2|7194.2|7184.7|7179.7|112
1590664200000|2020-05-28 11:10:00|7187.2|7182.2|7185.2|7180.2|7189.2|7184.2|7182.7|7177.7|71
1590664500000|2020-05-28 11:15:00|7185.7|7180.7|7178.7|7173.7|7188.2|7183.2|7177.7|7172.7|34
1590664800000|2020-05-28 11:20:00|7178.2|7173.2|7184.7|7179.7|7187.7|7182.7|7176.2|7171.2|52
1590665100000|2020-05-28 11:25:00|7184.2|7179.2|7191.2|7186.2|7198.2|7193.2|7183.7|7178.7|94
1590665400000|2020-05-28 11:30:00|7192.2|7187.2|7199.7|7194.7|7200.2|7195.2|7190.7|7185.7|63
1590665700000|2020-05-28 11:35:00|7200.2|7195.2|7202.2|7197.2|7203.2|7198.2|7196.7|7191.7|62
1590666000000|2020-05-28 11:40:00|7202.1|7197.1|7199.6|7194.6|7205.1|7200.1|7198.6|7193.6|54
1590666300000|2020-05-28 11:45:00|7200.6|7195.6|7198.6|7193.6|7203.1|7198.1|7198.1|7193.1|43
1590666600000|2020-05-28 11:50:00|7198.1|7193.1|7205.6|7200.6|7207.1|7202.1|7193.1|7188.1|61
1590666900000|2020-05-28 11:55:00|7205.1|7200.1|7201.6|7196.6|7211.1|7206.1|7201.6|7196.6|61
1590667200000|2020-05-28 12:00:00|7202.1|7197.1|7201.6|7196.6|7203.1|7198.1|7196.1|7191.1|67
1590667500000|2020-05-28 12:05:00|7202.6|7197.6|7198.6|7193.6|7205.1|7200.1|7197.1|7192.1|48
1590667800000|2020-05-28 12:10:00|7198.1|7193.1|7205.1|7200.1|7205.1|7200.1|7191.1|7186.1|59
1590668100000|2020-05-28 12:15:00|7205.6|7200.6|7204.1|7199.1|7209.1|7204.1|7203.6|7198.6|36
1590668400000|2020-05-28 12:20:00|7203.6|7198.6|7201.1|7196.1|7205.1|7200.1|7199.1|7194.1|55
1590668700000|2020-05-28 12:25:00|7201.6|7196.6|7202.1|7197.1|7207.1|7202.1|7200.6|7195.6|52
1590669000000|2020-05-28 12:30:00|7203.1|7198.1|7212.6|7207.6|7214.1|7209.1|7201.1|7196.1|49
1590669300000|2020-05-28 12:35:00|7213.1|7208.1|7215.1|7210.1|7220.6|7215.6|7208.1|7203.1|85
1590669600000|2020-05-28 12:40:00|7214.6|7209.6|7209.1|7204.1|7219.6|7214.6|7207.6|7202.6|93
1590669900000|2020-05-28 12:45:00|7209.6|7204.6|7216.6|7211.6|7221.6|7216.6|7208.6|7203.6|75
1590670200000|2020-05-28 12:50:00|7215.1|7210.1|7217.6|7212.6|7217.6|7212.6|7212.1|7207.1|59
1590670500000|2020-05-28 12:55:00|7219.1|7214.1|7216.6|7211.6|7219.6|7214.6|7212.1|7207.1|86
1590670800000|2020-05-28 13:00:00|7217.1|7212.1|7227.6|7222.6|7229.1|7224.1|7216.6|7211.6|118
1590671100000|2020-05-28 13:05:00|7228.6|7223.6|7229.6|7224.6|7235.6|7230.6|7227.6|7222.6|112
1590671400000|2020-05-28 13:10:00|7228.6|7223.6|7231.1|7226.1|7237.1|7232.1|7228.1|7223.1|62
1590671700000|2020-05-28 13:15:00|7230.6|7225.6|7220.6|7215.6|7233.1|7228.1|7219.6|7214.6|82
1590672000000|2020-05-28 13:20:00|7220.1|7215.1|7211.6|7206.6|7221.6|7216.6|7205.1|7200.1|94
1590672300000|2020-05-28 13:25:00|7211.1|7206.1|7225.1|7220.1|7226.6|7221.6|7209.6|7204.6|111
1590672600000|2020-05-28 13:30:00|7224.6|7219.6|7224.1|7219.1|7229.1|7224.1|7214.6|7209.6|254
1590672900000|2020-05-28 13:35:00|7223.6|7218.6|7200.1|7195.1|7230.1|7225.1|7197.6|7192.6|202
1590673200000|2020-05-28 13:40:00|7200.6|7195.6|7221.1|7216.1|7221.1|7216.1|7200.6|7195.6|148
1590673500000|2020-05-28 13:45:00|7221.6|7216.6|7206.6|7201.6|7226.6|7221.6|7206.6|7201.6|158
1590673800000|2020-05-28 13:50:00|7207.1|7202.1|7208.6|7203.6|7218.6|7213.6|7205.6|7200.6|121
1590674100000|2020-05-28 13:55:00|7208.1|7203.1|7213.1|7208.1|7217.6|7212.6|7204.1|7199.1|85
1590674400000|2020-05-28 14:00:00|7213.6|7208.6|7217.1|7212.1|7218.1|7213.1|7207.6|7202.6|122
1590674700000|2020-05-28 14:05:00|7217.6|7212.6|7219.6|7214.6|7228.1|7223.1|7212.6|7207.6|141
1590675000000|2020-05-28 14:10:00|7220.3|7215.3|7212.8|7207.8|7223.3|7218.3|7209.8|7204.8|120
1590675300000|2020-05-28 14:15:00|7212.3|7207.3|7203.3|7198.3|7213.8|7208.8|7198.3|7193.3|156
1590675600000|2020-05-28 14:20:00|7202.8|7197.8|7212.3|7207.3|7220.3|7215.3|7198.3|7193.3|135
1590675900000|2020-05-28 14:25:00|7213.8|7208.8|7231.3|7226.3|7233.8|7228.8|7212.3|7207.3|216
1590676200000|2020-05-28 14:30:00|7232.3|7227.3|7215.3|7210.3|7234.3|7229.3|7211.3|7206.3|149
1590676500000|2020-05-28 14:35:00|7213.8|7208.8|7225.3|7220.3|7227.3|7222.3|7213.8|7208.8|61
1590676800000|2020-05-28 14:40:00|7226.3|7221.3|7238.8|7233.8|7238.8|7233.8|7221.3|7216.3|108
1590677100000|2020-05-28 14:45:00|7239.3|7234.3|7238.3|7233.3|7243.3|7238.3|7236.3|7231.3|87
1590677400000|2020-05-28 14:50:00|7238.8|7233.8|7225.8|7220.8|7240.3|7235.3|7221.8|7216.8|189
1590677700000|2020-05-28 14:55:00|7226.3|7221.3|7220.8|7215.8|7229.3|7224.3|7218.3|7213.3|141
1590678000000|2020-05-28 15:00:00|7221.8|7216.8|7228.8|7223.8|7229.8|7224.8|7215.3|7210.3|200
1590678300000|2020-05-28 15:05:00|7229.3|7224.3|7223.3|7218.3|7240.8|7235.8|7222.8|7217.8|96
1590678600000|2020-05-28 15:10:00|7222.3|7217.3|7227.8|7222.8|7230.3|7225.3|7215.3|7210.3|113
1590678900000|2020-05-28 15:15:00|7227.3|7222.3|7235.8|7230.8|7237.8|7232.8|7226.8|7221.8|88
1590679200000|2020-05-28 15:20:00|7236.3|7231.3|7229.3|7224.3|7236.8|7231.8|7225.3|7220.3|127
1590679500000|2020-05-28 15:25:00|7229.8|7224.8|7239.3|7234.3|7239.3|7234.3|7226.8|7221.8|316
1590679800000|2020-05-28 15:30:00|7240.3|7233.3|7227.3|7219.3|7240.3|7233.3|7218.3|7211.3|509
1590680100000|2020-05-28 15:35:00|7228.3|7220.3|7213.3|7206.3|7229.3|7221.3|7213.3|7205.3|181
1590680400000|2020-05-28 15:40:00|7212.3|7204.3|7221.3|7214.3|7223.3|7216.3|7207.3|7200.3|75
1590680700000|2020-05-28 15:45:00|7223.3|7213.3|7217.3|7209.3|7225.3|7217.3|7214.3|7207.3|73
1590681000000|2020-05-28 15:50:00|7219.3|7212.3|7218.3|7210.3|7224.3|7216.3|7215.3|7209.3|80
1590681300000|2020-05-28 15:55:00|7217.3|7209.3|7222.3|7215.3|7225.3|7218.3|7215.3|7207.3|46
1590681600000|2020-05-28 16:00:00|7223.3|7216.3|7218.3|7210.3|7224.3|7217.3|7215.3|7208.3|30
1590681900000|2020-05-28 16:05:00|7220.3|7211.3|7220.3|7213.3|7226.3|7219.3|7220.3|7211.3|13
1590682200000|2020-05-28 16:10:00|7219.3|7214.3|7220.3|7212.3|7227.3|7219.3|7218.3|7211.3|25
1590682500000|2020-05-28 16:15:00|7222.3|7213.3|7222.3|7214.3|7223.3|7216.3|7218.3|7211.3|63
1590682800000|2020-05-28 16:20:00|7221.3|7215.3|7221.3|7214.3|7223.3|7216.3|7220.3|7213.3|8
1590683100000|2020-05-28 16:25:00|7222.3|7215.3|7224.3|7216.3|7227.3|7221.3|7216.3|7209.3|24
1590683400000|2020-05-28 16:30:00|7223.3|7215.3|7225.3|7218.3|7227.3|7219.3|7219.3|7212.3|13
1590683700000|2020-05-28 16:35:00|7224.3|7217.3|7233.3|7225.3|7235.3|7228.3|7223.3|7216.3|15
1590684000000|2020-05-28 16:40:00|7232.3|7224.3|7230.3|7223.3|7233.3|7226.3|7230.3|7222.3|36
1590684300000|2020-05-28 16:45:00|7231.3|7222.3|7236.3|7229.3|7237.3|7229.3|7230.3|7222.3|22
1590684600000|2020-05-28 16:50:00|7237.3|7230.3|7236.3|7228.3|7240.3|7232.3|7234.3|7227.3|23
1590684900000|2020-05-28 16:55:00|7237.3|7229.3|7235.3|7228.3|7239.3|7231.3|7235.3|7228.3|8
1590685200000|2020-05-28 17:00:00|7237.3|7229.3|7237.3|7229.3|7237.3|7230.3|7235.3|7227.3|23
1590685500000|2020-05-28 17:05:00|7236.3|7228.3|7233.3|7226.3|7239.3|7231.3|7233.3|7226.3|23
1590685800000|2020-05-28 17:10:00|7231.3|7225.3|7232.3|7224.3|7235.3|7227.3|7230.3|7222.3|42
1590686100000|2020-05-28 17:15:00|7231.3|7223.3|7231.3|7222.3|7233.3|7225.3|7229.3|7222.3|19
1590686400000|2020-05-28 17:20:00|7232.3|7223.3|7233.3|7224.3|7235.3|7226.3|7228.3|7220.3|5
1590686700000|2020-05-28 17:25:00|7234.3|7226.3|7238.3|7230.3|7239.3|7231.3|7232.3|7224.3|2
1590687000000|2020-05-28 17:30:00|7237.3|7229.3|7238.3|7230.3|7238.3|7230.3|7237.3|7229.3|1
1590687300000|2020-05-28 17:35:00|7237.3|7229.3|7238.3|7230.3|7239.3|7233.3|7236.3|7228.3|13
1590687600000|2020-05-28 17:40:00|7239.3|7231.3|7237.3|7229.3|7239.3|7231.3|7235.3|7227.3|5
1590687900000|2020-05-28 17:45:00|7238.3|7230.3|7230.3|7222.3|7238.3|7230.3|7230.3|7222.3|46
1590688200000|2020-05-28 17:50:00|7229.3|7221.3|7230.3|7223.3|7230.3|7223.3|7227.3|7218.3|16
1590688500000|2020-05-28 17:55:00|7232.3|7225.3|7235.1|7223.1|7239.3|7230.3|7232.3|7223.1|31
1590688800000|2020-05-28 18:00:00|7235.2|7223.2|7231.5|7219.5|7237.6|7225.6|7231.5|7219.5|0
1590689100000|2020-05-28 18:05:00|7231.6|7219.6|7227.9|7215.9|7233.8|7221.8|7227.9|7215.9|0
1590689400000|2020-05-28 18:10:00|7227.8|7215.8|7228.1|7216.1|7230.2|7218.2|7223.5|7211.5|0
1590689700000|2020-05-28 18:15:00|7228|7216|7230.9|7218.9|7233.3|7221.3|7228|7216|0
1590690000000|2020-05-28 18:20:00|7230.8|7218.8|7228.5|7216.5|7235.4|7223.4|7228.3|7216.3|0
1590690300000|2020-05-28 18:25:00|7228.4|7216.4|7221.4|7209.4|7228.8|7216.8|7219|7207|0
1590690600000|2020-05-28 18:30:00|7221.5|7209.5|7226|7214|7226.1|7214.1|7221.3|7209.3|0
1590690900000|2020-05-28 18:35:00|7225.9|7213.9|7225.3|7213.3|7230.5|7218.5|7223|7211|0
1590691200000|2020-05-28 18:40:00|7225.4|7213.4|7217.8|7205.8|7225.5|7213.5|7215.6|7203.6|0
1590691500000|2020-05-28 18:45:00|7217.9|7205.9|7220.2|7208.2|7222.5|7210.5|7217.7|7205.7|0
1590691800000|2020-05-28 18:50:00|7220.1|7208.1|7215.8|7203.8|7220.6|7208.6|7213.5|7201.5|0
1590692100000|2020-05-28 18:55:00|7215.9|7203.9|7222.9|7210.9|7223|7211|7211.4|7199.4|0
1590692400000|2020-05-28 19:00:00|7222.8|7210.8|7225.6|7213.6|7227.8|7215.8|7220.6|7208.6|0
1590692700000|2020-05-28 19:05:00|7225.5|7213.5|7224.8|7212.8|7227.7|7215.7|7224.8|7212.8|0
1590693000000|2020-05-28 19:10:00|7224.9|7212.9|7230|7218|7230|7218|7222|7210|0
1590693300000|2020-05-28 19:15:00|7229.9|7217.9|7204.9|7192.9|7230.1|7218.1|7204.9|7192.9|0
1590693600000|2020-05-28 19:20:00|7205|7193|7216.7|7204.7|7217.4|7205.4|7200.4|7188.4|0
1590693900000|2020-05-28 19:25:00|7216.8|7204.8|7208|7196|7219.6|7207.6|7207.8|7195.8|0
1590694200000|2020-05-28 19:30:00|7207.9|7195.9|7198.7|7186.7|7212.9|7200.9|7195.4|7183.4|0
1590694500000|2020-05-28 19:35:00|7199.7|7187.7|7203.3|7191.3|7207|7195|7195.7|7183.7|0
1590694800000|2020-05-28 19:40:00|7203.2|7191.2|7198.2|7186.2|7203.2|7191.2|7195.8|7183.8|0
1590695100000|2020-05-28 19:45:00|7198.1|7186.1|7181.9|7169.9|7200.7|7188.7|7180.8|7168.8|0
1590695400000|2020-05-28 19:50:00|7182.9|7170.9|7178.2|7166.2|7182.9|7170.9|7169.4|7157.4|0
1590695700000|2020-05-28 19:55:00|7178.3|7166.3|7172.9|7160.9|7191.1|7179.1|7168.9|7156.9|0
1590696000000|2020-05-28 20:00:00|7175.6|7163.6|7193.1|7181.1|7193.1|7181.1|7175.6|7163.6|0
1590696300000|2020-05-28 20:05:00|7193|7181|7191.7|7179.7|7195.6|7183.6|7190|7178|0
1590696600000|2020-05-28 20:10:00|7192.3|7180.3|7197.8|7185.8|7199.4|7187.4|7190.5|7178.5|0
1590696900000|2020-05-28 20:15:00|7198|7186|7195.3|7183.3|7198|7186|7195.3|7183.3|0
1590697200000|2020-05-28 20:20:00|7194.2|7182.2|7188.6|7176.6|7194.2|7182.2|7188.6|7176.6|0
1590697500000|2020-05-28 20:25:00|7188.1|7176.1|7195.7|7183.7|7195.7|7183.7|7188.1|7176.1|0
1590697800000|2020-05-28 20:30:00|7195.5|7183.5|7195.4|7183.4|7198.9|7186.9|7192.6|7180.6|0
1590698100000|2020-05-28 20:35:00|7194.9|7182.9|7194.9|7182.9|7197.8|7185.8|7194.3|7182.3|0
1590698400000|2020-05-28 20:40:00|7195.4|7183.4|7194.9|7182.9|7196.6|7184.6|7193.8|7181.8|0
1590698700000|2020-05-28 20:45:00|7195|7183|7198.4|7186.4|7199|7187|7194.3|7182.3|0
1590699000000|2020-05-28 20:50:00|7199|7187|7201.9|7189.9|7203|7191|7198.4|7186.4|0
1590699300000|2020-05-28 20:55:00|7201.8|7189.8|7198.9|7186.9|7201.9|7189.9|7197.8|7185.8|0
1590699600000|2020-05-28 21:00:00|7199.3|7187.3|7198.9|7186.9|7200.2|7188.2|7198.9|7186.9|0
1590699900000|2020-05-28 21:05:00|7198.8|7186.8|7198.6|7186.6|7200|7188|7198.2|7186.2|0
1590700200000|2020-05-28 21:10:00|7199.3|7187.3|7198.9|7186.9|7199.6|7187.6|7198.8|7186.8|0
1590700500000|2020-05-28 21:15:00|7199.3|7187.3|7198.8|7186.8|7199.8|7187.8|7198.4|7186.4|0
1590700800000|2020-05-28 21:20:00|7198.4|7186.4|7198.7|7186.7|7198.8|7186.8|7198.2|7186.2|0
1590701100000|2020-05-28 21:25:00|7199.1|7187.1|7198|7186|7199.2|7187.2|7196.8|7184.8|0
1590701400000|2020-05-28 21:30:00|7197.7|7185.7|7197|7185|7198.4|7186.4|7196.3|7184.3|0
1590701700000|2020-05-28 21:35:00|7196.3|7184.3|7197.3|7185.3|7197.3|7185.3|7196.3|7184.3|0
1590702000000|2020-05-28 21:40:00|7198.2|7186.2|7197.5|7185.5|7198.4|7186.4|7197|7185|0
1590702300000|2020-05-28 21:45:00|7197.7|7185.7|7197|7185|7198|7186|7196.3|7184.3|0
1590702600000|2020-05-28 21:50:00|7196.6|7184.6|7195.7|7183.7|7197|7185|7195.7|7183.7|0
1590702900000|2020-05-28 21:55:00|7195.9|7183.9|7196.7|7184.7|7197.7|7185.7|7195.6|7183.6|0
1590703200000|2020-05-28 22:00:00|7196.4|7184.4|7194.8|7182.8|7200.9|7188.9|7193.1|7181.1|0
1590703500000|2020-05-28 22:05:00|7195.2|7183.2|7198.3|7186.3|7204.5|7192.5|7194.2|7182.2|0
1590703800000|2020-05-28 22:10:00|7198.1|7186.1|7187.1|7175.1|7198.3|7186.3|7183.3|7171.3|0
1590704100000|2020-05-28 22:15:00|7187.2|7175.2|7194.1|7182.1|7198.1|7186.1|7187.2|7175.2|0
1590704400000|2020-05-28 22:20:00|7194.6|7182.6|7193.5|7181.5|7195.8|7183.8|7191.2|7179.2|0
1590704700000|2020-05-28 22:25:00|7193.4|7181.4|7197.5|7185.5|7200.5|7188.5|7191.7|7179.7|0
1590705000000|2020-05-28 22:30:00|7197.4|7185.4|7198|7186|7202.8|7190.8|7197.3|7185.3|0
1590705300000|2020-05-28 22:35:00|7197.8|7185.8|7200.2|7188.2|7202.3|7190.3|7197.8|7185.8|0
1590705600000|2020-05-28 22:40:00|7200.5|7188.5|7200|7188|7201.1|7189.1|7196.9|7184.9|0
1590705900000|2020-05-28 22:45:00|7200.5|7188.5|7190.7|7178.7|7200.5|7188.5|7189.5|7177.5|0
1590706200000|2020-05-28 22:50:00|7190.5|7178.5|7191.3|7179.3|7193.6|7181.6|7189|7177|0
1590706500000|2020-05-28 22:55:00|7191.4|7179.4|7189|7177|7193|7181|7187.2|7175.2|0
1590706800000|2020-05-28 23:00:00|7188.9|7176.9|7191.8|7179.8|7192.4|7180.4|7188.4|7176.4|0
1590707100000|2020-05-28 23:05:00|7191.6|7179.6|7195.1|7183.1|7196.5|7184.5|7187.8|7175.8|0
1590707400000|2020-05-28 23:10:00|7194.7|7182.7|7193|7181|7196.5|7184.5|7191.8|7179.8|0
1590707700000|2020-05-28 23:15:00|7193.1|7181.1|7192.3|7180.3|7194|7182|7190.7|7178.7|0
1590708000000|2020-05-28 23:20:00|7192.7|7180.7|7189|7177|7193.2|7181.2|7188.8|7176.8|0
1590708300000|2020-05-28 23:25:00|7189.4|7177.4|7183.7|7171.7|7189.4|7177.4|7178.8|7166.8|0
1590708600000|2020-05-28 23:30:00|7184.2|7172.2|7178.2|7166.2|7187.7|7175.7|7177.7|7165.7|0
1590708900000|2020-05-28 23:35:00|7178|7166|7178.8|7166.8|7181.9|7169.9|7177.7|7165.7|0
1590709200000|2020-05-28 23:40:00|7179.2|7167.2|7173|7161|7180.9|7168.9|7171.5|7159.5|0
1590709500000|2020-05-28 23:45:00|7173.2|7161.2|7176.9|7164.9|7177.1|7165.1|7173.2|7161.2|0
1590709800000|2020-05-28 23:50:00|7176.8|7164.8|7177.6|7165.6|7177.6|7165.6|7172.4|7160.4|0
1590710100000|2020-05-28 23:55:00|7177.1|7165.1|7170.7|7158.7|7178.8|7166.8|7169|7157|0
1590710400000|2020-05-29 00:00:00|7170.8|7158.8|7174.7|7162.7|7175.9|7163.9|7166.7|7154.7|0
1590710700000|2020-05-29 00:05:00|7174.4|7162.4|7175.1|7163.1|7178.6|7166.6|7173|7161|0
1590711000000|2020-05-29 00:10:00|7174.8|7162.8|7167.8|7155.8|7178.2|7166.2|7165.5|7153.5|0
1590711300000|2020-05-29 00:15:00|7168|7156|7163.7|7151.7|7177.1|7165.1|7161.6|7149.6|0
1590711600000|2020-05-29 00:20:00|7163.8|7151.8|7172|7160|7172.1|7160.1|7163.7|7151.7|0
1590711900000|2020-05-29 00:25:00|7171.9|7159.9|7172|7160|7176.2|7164.2|7171.9|7159.9|0
1590712200000|2020-05-29 00:30:00|7172.8|7160.8|7169.8|7157.8|7178.2|7166.2|7169.7|7157.7|0
1590712500000|2020-05-29 00:35:00|7169.7|7157.7|7167.9|7155.9|7169.9|7157.9|7165.7|7153.7|0
1590712800000|2020-05-29 00:40:00|7168|7156|7165.8|7153.8|7172.2|7160.2|7165.8|7153.8|0
1590713100000|2020-05-29 00:45:00|7165.9|7153.9|7167.9|7155.9|7170.1|7158.1|7165.9|7153.9|0
1590713400000|2020-05-29 00:50:00|7168|7156|7161.7|7149.7|7168.1|7156.1|7157.7|7145.7|0
1590713700000|2020-05-29 00:55:00|7160.7|7148.7|7148.2|7136.2|7160.7|7148.7|7143.1|7131.1|0
1590714000000|2020-05-29 01:00:00|7148.6|7136.6|7149.4|7137.4|7151.6|7139.6|7145.4|7133.4|0
1590714300000|2020-05-29 01:05:00|7149.5|7137.5|7144.4|7132.4|7151.5|7139.5|7144.3|7132.3|0
1590714600000|2020-05-29 01:10:00|7144.3|7132.3|7141.7|7129.7|7146.4|7134.4|7139.6|7127.6|0
1590714900000|2020-05-29 01:15:00|7141.6|7129.6|7141.7|7129.7|7143.9|7131.9|7135.4|7123.4|0
1590715200000|2020-05-29 01:20:00|7141.8|7129.8|7149.2|7137.2|7149.2|7137.2|7140.6|7128.6|0
1590715500000|2020-05-29 01:25:00|7149.1|7137.1|7151.3|7139.3|7151.4|7139.4|7147.1|7135.1|0
1590715800000|2020-05-29 01:30:00|7151.4|7139.4|7151.4|7139.4|7153.6|7141.6|7147.2|7135.2|0
1590716100000|2020-05-29 01:35:00|7151.5|7139.5|7153.6|7141.6|7153.7|7141.7|7149.4|7137.4|0
1590716400000|2020-05-29 01:40:00|7153.5|7141.5|7149.4|7137.4|7157.6|7145.6|7149.3|7137.3|0
1590716700000|2020-05-29 01:45:00|7150.2|7138.2|7161.8|7149.8|7165.9|7153.9|7150.2|7138.2|0
1590717000000|2020-05-29 01:50:00|7161.9|7149.9|7163.8|7151.8|7166|7154|7160.8|7148.8|0
1590717300000|2020-05-29 01:55:00|7163.4|7151.4|7163.8|7151.8|7166.9|7154.9|7161.8|7149.8|0
1590717600000|2020-05-29 02:00:00|7163.9|7151.9|7165.8|7153.8|7170|7158|7163.8|7151.8|0
1590717900000|2020-05-29 02:05:00|7165.7|7153.7|7163.8|7151.8|7165.8|7153.8|7159.7|7147.7|0
1590718200000|2020-05-29 02:10:00|7164.7|7152.7|7161.7|7149.7|7165.8|7153.8|7160.7|7148.7|0
1590718500000|2020-05-29 02:15:00|7160.7|7148.7|7163.9|7151.9|7167|7155|7155.5|7143.5|0
1590718800000|2020-05-29 02:20:00|7164|7152|7161.9|7149.9|7166|7154|7161.8|7149.8|0
1590719100000|2020-05-29 02:25:00|7162.4|7150.4|7166.1|7154.1|7167.1|7155.1|7161.9|7149.9|0
1590719400000|2020-05-29 02:30:00|7166.9|7154.9|7172.4|7160.4|7177.6|7165.6|7166.9|7154.9|0
1590719700000|2020-05-29 02:35:00|7172|7160|7174.5|7162.5|7176.5|7164.5|7171.4|7159.4|0
1590720000000|2020-05-29 02:40:00|7174.4|7162.4|7172.4|7160.4|7178.4|7166.4|7170.3|7158.3|0
1590720300000|2020-05-29 02:45:00|7170.4|7158.4|7174.3|7162.3|7174.4|7162.4|7167.3|7155.3|0
1590720600000|2020-05-29 02:50:00|7174.4|7162.4|7172.5|7160.5|7175.4|7163.4|7168.4|7156.4|0
1590720900000|2020-05-29 02:55:00|7172.4|7160.4|7172.5|7160.5|7174.6|7162.6|7168.4|7156.4|0
1590721200000|2020-05-29 03:00:00|7172.6|7160.6|7166.2|7154.2|7174.6|7162.6|7166.2|7154.2|0
1590721500000|2020-05-29 03:05:00|7165.3|7153.3|7160.2|7148.2|7166.2|7154.2|7160.2|7148.2|0
1590721800000|2020-05-29 03:10:00|7160.3|7148.3|7162.3|7150.3|7164.4|7152.4|7158.2|7146.2|0
1590722100000|2020-05-29 03:15:00|7161.5|7149.5|7158.2|7146.2|7161.5|7149.5|7156.2|7144.2|0
1590722400000|2020-05-29 03:20:00|7158.3|7146.3|7166.9|7154.9|7166.9|7154.9|7158.2|7146.2|0
1590722700000|2020-05-29 03:25:00|7166.8|7154.8|7162.7|7150.7|7166.9|7154.9|7162.7|7150.7|0
1590723000000|2020-05-29 03:30:00|7163.5|7151.5|7165.8|7153.8|7166.9|7154.9|7160.6|7148.6|0
1590723300000|2020-05-29 03:35:00|7165.4|7153.4|7159.7|7147.7|7166.8|7154.8|7158.7|7146.7|0
1590723600000|2020-05-29 03:40:00|7160.1|7148.1|7158.7|7146.7|7160.8|7148.8|7157.7|7145.7|0
1590723900000|2020-05-29 03:45:00|7157.8|7145.8|7156.6|7144.6|7157.8|7145.8|7152.6|7140.6|0
1590724200000|2020-05-29 03:50:00|7156.2|7144.2|7154.6|7142.6|7158.7|7146.7|7152.6|7140.6|0
1590724500000|2020-05-29 03:55:00|7154.7|7142.7|7155.7|7143.7|7156.7|7144.7|7150.4|7138.4|0
1590724800000|2020-05-29 04:00:00|7156.1|7144.1|7158.8|7146.8|7160.8|7148.8|7154.8|7142.8|0
1590725100000|2020-05-29 04:05:00|7158.7|7146.7|7156.8|7144.8|7160.9|7148.9|7156.7|7144.7|0
1590725400000|2020-05-29 04:10:00|7157.7|7145.7|7155.8|7143.8|7158.8|7146.8|7153.8|7141.8|0
1590725700000|2020-05-29 04:15:00|7155.9|7143.9|7150.6|7138.6|7156.8|7144.8|7148.5|7136.5|0
1590726000000|2020-05-29 04:20:00|7150.2|7138.2|7152.4|7140.4|7152.5|7140.5|7148.3|7136.3|0
1590726300000|2020-05-29 04:25:00|7152.5|7140.5|7146.3|7134.3|7154.6|7142.6|7146.3|7134.3|0
1590726600000|2020-05-29 04:30:00|7146.2|7134.2|7150.6|7138.6|7152.6|7140.6|7143.2|7131.2|0
1590726900000|2020-05-29 04:35:00|7150.5|7138.5|7154.7|7142.7|7154.8|7142.8|7148.5|7136.5|0
1590727200000|2020-05-29 04:40:00|7154.3|7142.3|7156.8|7144.8|7156.8|7144.8|7152.7|7140.7|0
1590727500000|2020-05-29 04:45:00|7156.7|7144.7|7159.9|7147.9|7160.9|7148.9|7154.7|7142.7|0
1590727800000|2020-05-29 04:50:00|7159.8|7147.8|7164.4|7152.4|7166.9|7154.9|7159.8|7147.8|0
1590728100000|2020-05-29 04:55:00|7164.5|7152.5|7167.6|7155.6|7168.6|7156.6|7164.4|7152.4|0
1590728400000|2020-05-29 05:00:00|7168|7156|7166.5|7154.5|7170.6|7158.6|7164.5|7152.5|0
1590728700000|2020-05-29 05:05:00|7166.6|7154.6|7174.6|7162.6|7174.6|7162.6|7166.5|7154.5|0
1590729000000|2020-05-29 05:10:00|7174.7|7162.7|7174.7|7162.7|7178.7|7166.7|7174.6|7162.6|0
1590729300000|2020-05-29 05:15:00|7175.1|7163.1|7170.8|7158.8|7176.9|7164.9|7168.8|7156.8|0
1590729600000|2020-05-29 05:20:00|7171.8|7159.8|7172.9|7160.9|7173|7161|7168.8|7156.8|0
1590729900000|2020-05-29 05:25:00|7172.5|7160.5|7168.8|7156.8|7172.5|7160.5|7166.8|7154.8|0
1590730200000|2020-05-29 05:30:00|7168.7|7156.7|7179.1|7167.1|7179.1|7167.1|7166.7|7154.7|0
1590730500000|2020-05-29 05:35:00|7179|7167|7180.2|7168.2|7183.1|7171.1|7176.6|7164.6|0
1590730800000|2020-05-29 05:40:00|7179.8|7167.8|7174.1|7162.1|7179.8|7167.8|7174.1|7162.1|0
1590731100000|2020-05-29 05:45:00|7174|7162|7177.8|7165.8|7180.1|7168.1|7169.9|7157.9|0
1590731400000|2020-05-29 05:50:00|7177.9|7165.9|7177.7|7165.7|7181.9|7169.9|7177.6|7165.6|0
1590731700000|2020-05-29 05:55:00|7177.6|7165.6|7171.6|7159.6|7179.8|7167.8|7171.6|7159.6|0
1590732000000|2020-05-29 06:00:00|7170.9|7158.9|7179.8|7174.8|7181.3|7176.3|7158.8|7153.8|52
1590732300000|2020-05-29 06:05:00|7181.3|7176.3|7162.3|7157.3|7182.3|7177.3|7157.8|7152.8|24
1590732600000|2020-05-29 06:10:00|7161.8|7156.8|7166.8|7161.8|7168.8|7163.8|7161.8|7156.8|27
1590732900000|2020-05-29 06:15:00|7167.3|7162.3|7162.8|7157.8|7168.8|7163.8|7162.3|7157.3|13
1590733200000|2020-05-29 06:20:00|7161.8|7156.8|7151.8|7146.8|7162.8|7157.8|7150.8|7145.8|36
1590733500000|2020-05-29 06:25:00|7151.3|7146.3|7154.3|7149.3|7154.3|7149.3|7147.3|7142.3|17
1590733800000|2020-05-29 06:30:00|7152.3|7147.3|7151.3|7146.3|7158.8|7153.8|7147.8|7142.8|38
1590734100000|2020-05-29 06:35:00|7151.8|7146.8|7154.3|7149.3|7156.3|7151.3|7148.8|7143.8|12
1590734400000|2020-05-29 06:40:00|7154.8|7149.8|7152.8|7147.8|7159.3|7154.3|7152.8|7147.8|11
1590734700000|2020-05-29 06:45:00|7153.3|7148.3|7159.3|7154.3|7160.8|7155.8|7152.3|7147.3|13
1590735000000|2020-05-29 06:50:00|7159.8|7154.8|7161.3|7156.3|7164.3|7159.3|7154.8|7149.8|27
1590735300000|2020-05-29 06:55:00|7161.8|7156.8|7158.3|7153.3|7164.8|7159.8|7157.3|7152.3|29
1590735600000|2020-05-29 07:00:00|7159.3|7154.3|7124.3|7119.3|7159.3|7154.3|7113.8|7108.8|756
1590735900000|2020-05-29 07:05:00|7123.3|7118.3|7130.8|7125.8|7131.3|7126.3|7112.3|7107.3|310
1590736200000|2020-05-29 07:10:00|7131.3|7126.3|7129.3|7124.3|7133.3|7128.3|7115.3|7110.3|265
1590736500000|2020-05-29 07:15:00|7128.8|7123.8|7147.8|7142.8|7155.8|7150.8|7121.3|7116.3|356
1590736800000|2020-05-29 07:20:00|7148.3|7143.3|7166.8|7161.8|7173.8|7168.8|7139.3|7134.3|206
1590737100000|2020-05-29 07:25:00|7167.3|7162.3|7179.8|7174.8|7180.3|7175.3|7163.3|7158.3|253
1590737400000|2020-05-29 07:30:00|7180.3|7175.3|7174.8|7169.8|7190.3|7185.3|7167.8|7162.8|288
1590737700000|2020-05-29 07:35:00|7175.3|7170.3|7162.8|7157.8|7182.8|7177.8|7159.8|7154.8|176
1590738000000|2020-05-29 07:40:00|7163.8|7158.8|7164.3|7159.3|7168.8|7163.8|7140.3|7135.3|191
1590738300000|2020-05-29 07:45:00|7164.8|7159.8|7157.3|7152.3|7180.8|7175.8|7154.8|7149.8|128
1590738600000|2020-05-29 07:50:00|7159.3|7154.3|7154.3|7149.3|7159.8|7154.8|7149.3|7144.3|160
1590738900000|2020-05-29 07:55:00|7153.3|7148.3|7154.3|7149.3|7156.8|7151.8|7147.8|7142.8|65
1590739200000|2020-05-29 08:00:00|7152.8|7147.8|7134.8|7129.8|7154.8|7149.8|7126.8|7121.8|149
1590739500000|2020-05-29 08:05:00|7134.3|7129.3|7142.3|7137.3|7145.3|7140.3|7130.8|7125.8|48
1590739800000|2020-05-29 08:10:00|7139.3|7134.3|7147.8|7142.8|7150.8|7145.8|7139.3|7134.3|77
1590740100000|2020-05-29 08:15:00|7147.3|7142.3|7156.3|7151.3|7159.3|7154.3|7146.3|7141.3|80
1590740400000|2020-05-29 08:20:00|7156.8|7151.8|7151.3|7146.3|7164.3|7159.3|7142.8|7137.8|102
1590740700000|2020-05-29 08:25:00|7150.8|7145.8|7146.8|7141.8|7154.3|7149.3|7146.8|7141.8|46
1590741000000|2020-05-29 08:30:00|7145.3|7140.3|7156.8|7151.8|7157.3|7152.3|7141.8|7136.8|55
1590741300000|2020-05-29 08:35:00|7156.3|7151.3|7157.8|7152.8|7162.8|7157.8|7148.8|7143.8|39
1590741600000|2020-05-29 08:40:00|7157.3|7152.3|7154.8|7149.8|7157.3|7152.3|7146.3|7141.3|30
1590741900000|2020-05-29 08:45:00|7155.3|7150.3|7137.8|7132.8|7157.8|7152.8|7135.3|7130.3|62
1590742200000|2020-05-29 08:50:00|7138.3|7133.3|7125.8|7120.8|7138.3|7133.3|7125.8|7120.8|74
1590742500000|2020-05-29 08:55:00|7126.3|7121.3|7137.8|7132.8|7145.3|7140.3|7126.3|7121.3|76
1590742800000|2020-05-29 09:00:00|7138.3|7133.3|7134.3|7129.3|7141.3|7136.3|7130.3|7125.3|40
1590743100000|2020-05-29 09:05:00|7132.8|7127.8|7142.8|7137.8|7145.3|7140.3|7126.3|7121.3|42
1590743400000|2020-05-29 09:10:00|7143.3|7138.3|7140.8|7135.8|7148.3|7143.3|7137.3|7132.3|35
1590743700000|2020-05-29 09:15:00|7140.3|7135.3|7139.3|7134.3|7142.3|7137.3|7134.3|7129.3|53
1590744000000|2020-05-29 09:20:00|7137.8|7132.8|7144.3|7139.3|7144.3|7139.3|7136.8|7131.8|51
1590744300000|2020-05-29 09:25:00|7145.3|7140.3|7138.8|7133.8|7147.3|7142.3|7138.8|7133.8|78
1590744600000|2020-05-29 09:30:00|7138.3|7133.3|7142.8|7137.8|7146.3|7141.3|7137.3|7132.3|54
1590744900000|2020-05-29 09:35:00|7142.3|7137.3|7139.8|7134.8|7142.3|7137.3|7133.8|7128.8|53
1590745200000|2020-05-29 09:40:00|7142.3|7137.3|7135.8|7130.8|7145.3|7140.3|7132.3|7127.3|59
1590745500000|2020-05-29 09:45:00|7136.3|7131.3|7137.3|7132.3|7139.8|7134.8|7132.3|7127.3|41
1590745800000|2020-05-29 09:50:00|7138.3|7133.3|7154.3|7149.3|7157.8|7152.8|7136.3|7131.3|142
1590746100000|2020-05-29 09:55:00|7155.3|7150.3|7160.3|7155.3|7162.8|7157.8|7152.3|7147.3|68
1590746400000|2020-05-29 10:00:00|7159.8|7154.8|7152.8|7147.8|7159.8|7154.8|7152.3|7147.3|91
1590746700000|2020-05-29 10:05:00|7152.3|7147.3|7165.8|7160.8|7171.3|7166.3|7148.8|7143.8|121
1590747000000|2020-05-29 10:10:00|7166.3|7161.3|7147.8|7142.8|7170.3|7165.3|7146.8|7141.8|93
1590747300000|2020-05-29 10:15:00|7147.3|7142.3|7141.3|7136.3|7147.3|7142.3|7139.8|7134.8|149
1590747600000|2020-05-29 10:20:00|7141.8|7136.8|7129.3|7124.3|7141.8|7136.8|7128.8|7123.8|84
1590747900000|2020-05-29 10:25:00|7129.8|7124.8|7132.8|7127.8|7136.3|7131.3|7128.8|7123.8|43
1590748200000|2020-05-29 10:30:00|7133.3|7128.3|7135.3|7130.3|7145.3|7140.3|7132.8|7127.8|169
1590748500000|2020-05-29 10:35:00|7134.8|7129.8|7146.3|7141.3|7148.8|7143.8|7130.8|7125.8|57
1590748800000|2020-05-29 10:40:00|7146.8|7141.8|7148.8|7143.8|7153.3|7148.3|7145.3|7140.3|67
1590749100000|2020-05-29 10:45:00|7148.3|7143.3|7146.3|7141.3|7152.3|7147.3|7145.3|7140.3|30
1590749400000|2020-05-29 10:50:00|7145.3|7140.3|7141.3|7136.3|7148.3|7143.3|7140.3|7135.3|50
1590749700000|2020-05-29 10:55:00|7142.8|7137.8|7145.8|7140.8|7147.3|7142.3|7140.3|7135.3|28
1590750000000|2020-05-29 11:00:00|7146.8|7141.8|7141.3|7136.3|7154.3|7149.3|7141.3|7136.3|55
1590750300000|2020-05-29 11:05:00|7140.3|7135.3|7137.8|7132.8|7141.8|7136.8|7135.8|7130.8|65
1590750600000|2020-05-29 11:10:00|7137.3|7132.3|7128.3|7123.3|7137.8|7132.8|7127.8|7122.8|73
1590750900000|2020-05-29 11:15:00|7129.3|7124.3|7152.8|7147.8|7153.3|7148.3|7129.3|7124.3|87
1590751200000|2020-05-29 11:20:00|7152.3|7147.3|7147.3|7142.3|7161.8|7156.8|7147.3|7142.3|61
1590751500000|2020-05-29 11:25:00|7148.3|7143.3|7152.8|7147.8|7154.3|7149.3|7145.8|7140.8|32
1590751800000|2020-05-29 11:30:00|7152.3|7147.3|7150.3|7145.3|7152.3|7147.3|7142.3|7137.3|76
1590752100000|2020-05-29 11:35:00|7151.3|7146.3|7150.3|7145.3|7153.3|7148.3|7148.3|7143.3|63
1590752400000|2020-05-29 11:40:00|7149.1|7144.1|7154.6|7149.6|7157.1|7152.1|7147.6|7142.6|77
1590752700000|2020-05-29 11:45:00|7155.1|7150.1|7183.1|7178.1|7186.1|7181.1|7154.1|7149.1|387
1590753000000|2020-05-29 11:50:00|7182.6|7177.6|7180.6|7175.6|7185.6|7180.6|7175.6|7170.6|76
1590753300000|2020-05-29 11:55:00|7180.1|7175.1|7176.6|7171.6|7189.1|7184.1|7176.6|7171.6|78
1590753600000|2020-05-29 12:00:00|7176.1|7171.1|7174.6|7169.6|7176.1|7171.1|7167.6|7162.6|36
1590753900000|2020-05-29 12:05:00|7173.6|7168.6|7195.6|7190.6|7202.1|7197.1|7172.6|7167.6|370
1590754200000|2020-05-29 12:10:00|7194.6|7189.6|7198.1|7193.1|7201.1|7196.1|7190.6|7185.6|76
1590754500000|2020-05-29 12:15:00|7197.1|7192.1|7189.1|7184.1|7198.6|7193.6|7184.1|7179.1|53
1590754800000|2020-05-29 12:20:00|7189.6|7184.6|7194.6|7189.6|7207.1|7202.1|7188.1|7183.1|96
1590755100000|2020-05-29 12:25:00|7195.1|7190.1|7181.1|7176.1|7197.1|7192.1|7181.1|7176.1|72
1590755400000|2020-05-29 12:30:00|7182.1|7177.1|7178.6|7173.6|7186.1|7181.1|7176.6|7171.6|80
1590755700000|2020-05-29 12:35:00|7178.1|7173.1|7180.6|7175.6|7183.6|7178.6|7175.1|7170.1|60
1590756000000|2020-05-29 12:40:00|7180.1|7175.1|7176.1|7171.1|7180.1|7175.1|7170.6|7165.6|43
1590756300000|2020-05-29 12:45:00|7174.1|7169.1|7178.1|7173.1|7178.1|7173.1|7166.1|7161.1|88
1590756600000|2020-05-29 12:50:00|7178.6|7173.6|7192.6|7187.6|7194.6|7189.6|7177.1|7172.1|111
1590756900000|2020-05-29 12:55:00|7192.1|7187.1|7168.6|7163.6|7192.1|7187.1|7165.1|7160.1|102
1590757200000|2020-05-29 13:00:00|7168.1|7163.1|7163.1|7158.1|7174.6|7169.6|7163.1|7158.1|63
1590757500000|2020-05-29 13:05:00|7162.1|7157.1|7158.6|7153.6|7164.1|7159.1|7158.1|7153.1|76
1590757800000|2020-05-29 13:10:00|7159.6|7154.6|7159.1|7154.1|7161.6|7156.6|7155.1|7150.1|70
1590758100000|2020-05-29 13:15:00|7159.6|7154.6|7154.6|7149.6|7159.6|7154.6|7152.1|7147.1|108
1590758400000|2020-05-29 13:20:00|7155.1|7150.1|7151.1|7146.1|7158.1|7153.1|7150.1|7145.1|68
1590758700000|2020-05-29 13:25:00|7153.1|7148.1|7152.1|7147.1|7158.1|7153.1|7150.6|7145.6|91
1590759000000|2020-05-29 13:30:00|7151.1|7146.1|7147.6|7142.6|7151.6|7146.6|7144.1|7139.1|148
1590759300000|2020-05-29 13:35:00|7147.1|7142.1|7149.1|7144.1|7154.1|7149.1|7143.1|7138.1|128
1590759600000|2020-05-29 13:40:00|7148.1|7143.1|7154.6|7149.6|7156.6|7151.6|7145.6|7140.6|104
1590759900000|2020-05-29 13:45:00|7154.1|7149.1|7155.6|7150.6|7166.1|7161.1|7151.1|7146.1|106
1590760200000|2020-05-29 13:50:00|7156.1|7151.1|7158.6|7153.6|7162.1|7157.1|7152.6|7147.6|75
1590760500000|2020-05-29 13:55:00|7158.1|7153.1|7144.6|7139.6|7159.1|7154.1|7139.1|7134.1|82
1590760800000|2020-05-29 14:00:00|7145.1|7140.1|7147.1|7142.1|7155.1|7150.1|7141.1|7136.1|177
1590761100000|2020-05-29 14:05:00|7149.1|7144.1|7137.1|7132.1|7156.6|7151.6|7135.1|7130.1|180
1590761400000|2020-05-29 14:10:00|7136.6|7131.6|7139.6|7134.6|7141.6|7136.6|7134.6|7129.6|154
1590761700000|2020-05-29 14:15:00|7140.6|7135.6|7137.6|7132.6|7140.6|7135.6|7132.6|7127.6|138
1590762000000|2020-05-29 14:20:00|7137.1|7132.1|7141.1|7136.1|7143.6|7138.6|7131.6|7126.6|129
1590762300000|2020-05-29 14:25:00|7141.6|7136.6|7127.1|7122.1|7143.6|7138.6|7123.1|7118.1|127
1590762600000|2020-05-29 14:30:00|7127.6|7122.6|7139.6|7134.6|7148.6|7143.6|7127.6|7122.6|250
1590762900000|2020-05-29 14:35:00|7139.1|7134.1|7123.1|7118.1|7139.6|7134.6|7122.1|7117.1|87
1590763200000|2020-05-29 14:40:00|7122.6|7117.6|7125.1|7120.1|7128.1|7123.1|7118.1|7113.1|113
1590763500000|2020-05-29 14:45:00|7125.6|7120.6|7113.6|7108.6|7127.6|7122.6|7111.6|7106.6|132
1590763800000|2020-05-29 14:50:00|7113.1|7108.1|7113.1|7108.1|7117.6|7112.6|7109.1|7104.1|68
1590764100000|2020-05-29 14:55:00|7112.6|7107.6|7112.1|7107.1|7119.1|7114.1|7104.6|7099.6|110
1590764400000|2020-05-29 15:00:00|7114.1|7109.1|7110.6|7105.6|7129.1|7124.1|7110.1|7105.1|173
1590764700000|2020-05-29 15:05:00|7110.1|7105.1|7107.6|7102.6|7127.1|7122.1|7105.6|7100.6|141
1590765000000|2020-05-29 15:10:00|7108.1|7103.1|7124.6|7119.6|7127.6|7122.6|7108.1|7103.1|150
1590765300000|2020-05-29 15:15:00|7125.1|7120.1|7118.6|7113.6|7129.1|7124.1|7118.6|7113.6|242
1590765600000|2020-05-29 15:20:00|7118.1|7113.1|7113.1|7108.1|7123.6|7118.6|7112.1|7107.1|175
1590765900000|2020-05-29 15:25:00|7112.6|7107.6|7099.6|7094.6|7119.6|7114.6|7098.6|7093.6|944
1590766200000|2020-05-29 15:30:00|7100.5|7093.5|7100.5|7092.5|7114.5|7107.5|7090.5|7083.5|1025
1590766500000|2020-05-29 15:35:00|7101.5|7093.5|7106.5|7099.5|7114.5|7107.5|7091.5|7083.5|509
1590766800000|2020-05-29 15:40:00|7105.5|7100.5|7100.5|7093.5|7107.5|7100.5|7099.5|7092.5|158
1590767100000|2020-05-29 15:45:00|7101.5|7092.5|7108.5|7101.5|7109.5|7101.5|7096.5|7088.5|56
1590767400000|2020-05-29 15:50:00|7107.5|7100.5|7101.5|7094.5|7112.5|7105.5|7100.5|7093.5|30
1590767700000|2020-05-29 15:55:00|7100.5|7093.5|7103.5|7096.5|7105.5|7097.5|7099.5|7092.5|36
1590768000000|2020-05-29 16:00:00|7104.5|7097.5|7108.5|7100.5|7112.5|7105.5|7103.5|7095.5|56
1590768300000|2020-05-29 16:05:00|7106.5|7099.5|7104.5|7096.5|7109.5|7102.5|7103.5|7095.5|13
1590768600000|2020-05-29 16:10:00|7105.5|7097.5|7102.5|7094.5|7107.5|7100.5|7102.5|7094.5|6
1590768900000|2020-05-29 16:15:00|7100.5|7092.5|7090.5|7083.5|7102.5|7095.5|7090.5|7082.5|32
1590769200000|2020-05-29 16:20:00|7091.5|7081.5|7095.5|7087.5|7095.5|7088.5|7089.5|7081.5|7
1590769500000|2020-05-29 16:25:00|7094.5|7086.5|7105.5|7098.5|7107.5|7100.5|7092.5|7084.5|27
1590769800000|2020-05-29 16:30:00|7104.5|7097.5|7097.5|7089.5|7105.5|7097.5|7096.5|7088.5|11
1590770100000|2020-05-29 16:35:00|7098.5|7088.5|7103.5|7095.5|7105.5|7098.5|7096.5|7087.5|6
1590770400000|2020-05-29 16:40:00|7104.5|7096.5|7098.5|7090.5|7105.5|7098.5|7096.5|7088.5|5
1590770700000|2020-05-29 16:45:00|7097.5|7089.5|7092.5|7084.5|7098.5|7091.5|7092.5|7084.5|2
1590771000000|2020-05-29 16:50:00|7093.5|7085.5|7078.5|7071.5|7094.5|7087.5|7071.5|7064.5|123
1590771300000|2020-05-29 16:55:00|7080.5|7072.5|7110.5|7102.5|7119.5|7112.5|7077.5|7069.5|94
1590771600000|2020-05-29 17:00:00|7109.5|7101.5|7100.5|7091.5|7111.5|7103.5|7099.5|7091.5|14
1590771900000|2020-05-29 17:05:00|7101.5|7092.5|7100.5|7092.5|7106.5|7099.5|7099.5|7091.5|13
1590772200000|2020-05-29 17:10:00|7101.5|7091.5|7105.5|7097.5|7107.5|7100.5|7099.5|7091.5|7
1590772500000|2020-05-29 17:15:00|7106.5|7098.5|7101.5|7093.5|7107.5|7100.5|7098.5|7092.5|27
1590772800000|2020-05-29 17:20:00|7102.5|7092.5|7095.5|7087.5|7102.5|7095.5|7094.5|7086.5|78
1590773100000|2020-05-29 17:25:00|7094.5|7086.5|7096.5|7088.5|7096.5|7088.5|7092.5|7084.5|14
1590773400000|2020-05-29 17:30:00|7094.5|7087.5|7094.5|7085.5|7098.5|7090.5|7092.5|7084.5|13
1590773700000|2020-05-29 17:35:00|7092.5|7086.5|7086.5|7077.5|7094.5|7086.5|7086.5|7077.5|19
1590774000000|2020-05-29 17:40:00|7085.5|7078.5|7082.5|7075.5|7091.5|7082.5|7082.5|7074.5|4
1590774300000|2020-05-29 17:45:00|7084.5|7074.5|7083.5|7074.5|7090.5|7081.5|7081.5|7072.5|31
1590774600000|2020-05-29 17:50:00|7082.5|7075.5|7083.5|7075.5|7084.5|7076.5|7080.5|7072.5|30
1590774900000|2020-05-29 17:55:00|7084.5|7076.5|7083.2|7071.2|7088.5|7078.5|7080.5|7071.2|26
1590775200000|2020-05-29 18:00:00|7083.3|7071.3|7081.3|7069.3|7088.6|7076.6|7080.7|7068.7|0
1590775500000|2020-05-29 18:05:00|7082.2|7070.2|7107.7|7095.7|7108.9|7096.9|7080.8|7068.8|0
1590775800000|2020-05-29 18:10:00|7107.8|7095.8|7097.9|7085.9|7112.5|7100.5|7097.8|7085.8|0
1590776100000|2020-05-29 18:15:00|7098|7086|7109.4|7097.4|7109.5|7097.5|7095.6|7083.6|0
1590776400000|2020-05-29 18:20:00|7109.3|7097.3|7107.6|7095.6|7111.9|7099.9|7102.4|7090.4|0
1590776700000|2020-05-29 18:25:00|7107.5|7095.5|7113.6|7101.6|7115.6|7103.6|7107.1|7095.1|0
1590777000000|2020-05-29 18:30:00|7113.7|7101.7|7113.1|7101.1|7116.6|7104.6|7108.6|7096.6|0
1590777300000|2020-05-29 18:35:00|7113.2|7101.2|7106.1|7094.1|7115.5|7103.5|7105.8|7093.8|0
1590777600000|2020-05-29 18:40:00|7106|7094|7103.4|7091.4|7110.9|7098.9|7103.2|7091.2|0
1590777900000|2020-05-29 18:45:00|7104.4|7092.4|7095.4|7083.4|7109|7097|7093.2|7081.2|0
1590778200000|2020-05-29 18:50:00|7095.5|7083.5|7081.7|7069.7|7095.5|7083.5|7062.1|7050.1|0
1590778500000|2020-05-29 18:55:00|7081.6|7069.6|7125.9|7113.9|7126.1|7114.1|7074.4|7062.4|0
1590778800000|2020-05-29 19:00:00|7125.8|7113.8|7138|7126|7139.5|7127.5|7114.4|7102.4|0
1590779100000|2020-05-29 19:05:00|7139|7127|7131.7|7119.7|7139.1|7127.1|7123.4|7111.4|0
1590779400000|2020-05-29 19:10:00|7131.6|7119.6|7124.8|7112.8|7139.1|7127.1|7122.3|7110.3|0
1590779700000|2020-05-29 19:15:00|7124.7|7112.7|7127.6|7115.6|7127.6|7115.6|7117.4|7105.4|0
1590780000000|2020-05-29 19:20:00|7127.7|7115.7|7135.6|7123.6|7137.7|7125.7|7127.5|7115.5|0
1590780300000|2020-05-29 19:25:00|7135.5|7123.5|7121.6|7109.6|7135.5|7123.5|7116.9|7104.9|0
1590780600000|2020-05-29 19:30:00|7121.4|7109.4|7121.2|7109.2|7130|7118|7115.4|7103.4|0
1590780900000|2020-05-29 19:35:00|7121.3|7109.3|7126.4|7114.4|7128.8|7116.8|7117.9|7105.9|0
1590781200000|2020-05-29 19:40:00|7126.5|7114.5|7128.6|7116.6|7131|7119|7121.5|7109.5|0
1590781500000|2020-05-29 19:45:00|7128.7|7116.7|7120.1|7108.1|7131.2|7119.2|7116.8|7104.8|0
1590781800000|2020-05-29 19:50:00|7121.1|7109.1|7141.5|7129.5|7144.3|7132.3|7121.1|7109.1|0
1590782100000|2020-05-29 19:55:00|7141.3|7129.3|7135.4|7123.4|7144.4|7132.4|7129.7|7117.7|0
1590782400000|2020-05-29 20:00:00|7134.9|7122.9|7144.6|7132.6|7149.8|7137.8|7123|7111|0
1590782700000|2020-05-29 20:05:00|7144.4|7132.4|7154.3|7142.3|7154.3|7142.3|7142.3|7130.3|0
1590783000000|2020-05-29 20:10:00|7154.8|7142.8|7155.3|7143.3|7157.2|7145.2|7148.4|7136.4|0
1590783300000|2020-05-29 20:15:00|7155.1|7143.1|7154.6|7142.6|7155.1|7143.1|7153.9|7141.9|0
1590783600000|2020-05-29 20:20:00|7154.4|7142.4|7153|7141|7154.8|7142.8|7152.5|7140.5|0
1590783900000|2020-05-29 20:25:00|7152.9|7140.9|7152.3|7140.3|7152.9|7140.9|7151.5|7139.5|0
1590784200000|2020-05-29 20:30:00|7152.1|7140.1|7159.5|7147.5|7160.6|7148.6|7148.2|7136.2|0
1590784500000|2020-05-29 20:35:00|7160|7148|7161.3|7149.3|7161.9|7149.9|7156.8|7144.8|0
1590784800000|2020-05-29 20:40:00|7161.4|7149.4|7159.6|7147.6|7163.6|7151.6|7159|7147|0
1590785100000|2020-05-29 20:45:00|7159|7147|7160.2|7148.2|7163.1|7151.1|7156.7|7144.7|0
1590785400000|2020-05-29 20:50:00|7160.8|7148.8|7157.7|7145.7|7161.3|7149.3|7157.7|7145.7|0
1590785700000|2020-05-29 20:55:00|7158.2|7146.2|7161.8|7149.8|7162.3|7150.3|7157.7|7145.7|0
1590786000000|2020-05-29 21:00:00|7161.7|7149.7|7161.7|7149.7|7161.7|7149.7|7161.7|7149.7|0
1590962400000|2020-05-31 22:00:00|7083.9|7071.9|7065|7053|7098.8|7086.8|7063.6|7051.6|0
1590962700000|2020-05-31 22:05:00|7064.8|7052.8|7068.7|7056.7|7083.2|7071.2|7064.2|7052.2|0
1590963000000|2020-05-31 22:10:00|7068.8|7056.8|7074.1|7062.1|7079.8|7067.8|7067.7|7055.7|0
1590963300000|2020-05-31 22:15:00|7074|7062|7062.2|7050.2|7074.1|7062.1|7053.7|7041.7|0
1590963600000|2020-05-31 22:20:00|7062.3|7050.3|7069.5|7057.5|7069.5|7057.5|7059.3|7047.3|0
1590963900000|2020-05-31 22:25:00|7069.7|7057.7|7078|7066|7078|7066|7068.9|7056.9|0
1590964200000|2020-05-31 22:30:00|7078.2|7066.2|7076.4|7064.4|7079.1|7067.1|7074.1|7062.1|0
1590964500000|2020-05-31 22:35:00|7076.3|7064.3|7079.3|7067.3|7084.4|7072.4|7074.6|7062.6|0
1590964800000|2020-05-31 22:40:00|7079.8|7067.8|7073.4|7061.4|7079.8|7067.8|7072.8|7060.8|0
1590965100000|2020-05-31 22:45:00|7073.3|7061.3|7075.7|7063.7|7079.1|7067.1|7069.4|7057.4|0
1590965400000|2020-05-31 22:50:00|7075.9|7063.9|7079.7|7067.7|7084.1|7072.1|7073.4|7061.4|0
1590965700000|2020-05-31 22:55:00|7079.3|7067.3|7080.8|7068.8|7082|7070|7075.7|7063.7|0
1590966000000|2020-05-31 23:00:00|7080.3|7068.3|7077.8|7065.8|7080.6|7068.6|7077.3|7065.3|0
1590966300000|2020-05-31 23:05:00|7078.3|7066.3|7073.8|7061.8|7079|7067|7072.6|7060.6|0
1590966600000|2020-05-31 23:10:00|7074.4|7062.4|7074.9|7062.9|7079.6|7067.6|7072.6|7060.6|0
1590966900000|2020-05-31 23:15:00|7075|7063|7072.7|7060.7|7075.5|7063.5|7068.6|7056.6|0
1590967200000|2020-05-31 23:20:00|7073.2|7061.2|7083.8|7071.8|7084.4|7072.4|7073.2|7061.2|0
1590967500000|2020-05-31 23:25:00|7083.9|7071.9|7086.3|7074.3|7087.5|7075.5|7080.9|7068.9|0
1590967800000|2020-05-31 23:30:00|7086.4|7074.4|7082.8|7070.8|7088.2|7076.2|7079.3|7067.3|0
1590968100000|2020-05-31 23:35:00|7083|7071|7083.9|7071.9|7083.9|7071.9|7081|7069|0
1590968400000|2020-05-31 23:40:00|7083.3|7071.3|7090.8|7078.8|7091.4|7079.4|7082.2|7070.2|0
1590968700000|2020-05-31 23:45:00|7090.9|7078.9|7090.4|7078.4|7092|7080|7087.5|7075.5|0
1590969000000|2020-05-31 23:50:00|7090|7078|7097.9|7085.9|7097.9|7085.9|7088.7|7076.7|0
1590969300000|2020-05-31 23:55:00|7097.8|7085.8|7097.9|7085.9|7099.4|7087.4|7096.2|7084.2|0
1590969600000|2020-06-01 00:00:00|7097.8|7085.8|7100.7|7088.7|7101.9|7089.9|7096.3|7084.3|0
1590969900000|2020-06-01 00:05:00|7100.5|7088.5|7105.5|7093.5|7106|7094|7100.5|7088.5|0
1590970200000|2020-06-01 00:10:00|7106|7094|7111.9|7099.9|7112.5|7100.5|7104.3|7092.3|0
1590970500000|2020-06-01 00:15:00|7112.5|7100.5|7152.6|7140.6|7166.7|7154.7|7111.9|7099.9|0
1590970800000|2020-06-01 00:20:00|7153|7141|7153.1|7141.1|7155.3|7143.3|7149.1|7137.1|0
1590971100000|2020-06-01 00:25:00|7153.2|7141.2|7160.4|7148.4|7160.5|7148.5|7152.5|7140.5|0
1590971400000|2020-06-01 00:30:00|7161.2|7149.2|7152.9|7140.9|7171.3|7159.3|7150.9|7138.9|0
1590971700000|2020-06-01 00:35:00|7152.8|7140.8|7150|7138|7153.7|7141.7|7148|7136|0
1590972000000|2020-06-01 00:40:00|7149.1|7137.1|7147.7|7135.7|7150.1|7138.1|7145.7|7133.7|0
1590972300000|2020-06-01 00:45:00|7146.8|7134.8|7152.1|7140.1|7152.1|7140.1|7145|7133|0
1590972600000|2020-06-01 00:50:00|7152.5|7140.5|7156.1|7144.1|7161.6|7149.6|7152.5|7140.5|0
1590972900000|2020-06-01 00:55:00|7156.2|7144.2|7154|7142|7156.2|7144.2|7154|7142|0
1590973200000|2020-06-01 01:00:00|7153.8|7141.8|7145.4|7133.4|7153.9|7141.9|7144.4|7132.4|0
1590973500000|2020-06-01 01:05:00|7145.3|7133.3|7147.7|7135.7|7147.8|7135.8|7145.3|7133.3|0
1590973800000|2020-06-01 01:10:00|7147.8|7135.8|7161.6|7149.6|7161.7|7149.7|7147.7|7135.7|0
1590974100000|2020-06-01 01:15:00|7161.7|7149.7|7161.1|7149.1|7168.7|7156.7|7161.1|7149.1|0
1590974400000|2020-06-01 01:20:00|7160.3|7148.3|7163.2|7151.2|7165.3|7153.3|7152.9|7140.9|0
1590974700000|2020-06-01 01:25:00|7163.3|7151.3|7171.4|7159.4|7171.4|7159.4|7163.3|7151.3|0
1590975000000|2020-06-01 01:30:00|7171.5|7159.5|7176.1|7164.1|7180.5|7168.5|7171.5|7159.5|0
1590975300000|2020-06-01 01:35:00|7176.2|7164.2|7178.7|7166.7|7180.9|7168.9|7174.4|7162.4|0
1590975600000|2020-06-01 01:40:00|7178.8|7166.8|7175.5|7163.5|7183|7171|7175.2|7163.2|0
1590975900000|2020-06-01 01:45:00|7175.6|7163.6|7179.6|7167.6|7181.8|7169.8|7175.4|7163.4|0
1590976200000|2020-06-01 01:50:00|7179.7|7167.7|7177.5|7165.5|7180.7|7168.7|7173.4|7161.4|0
1590976500000|2020-06-01 01:55:00|7178.3|7166.3|7186.5|7174.5|7186.6|7174.6|7177.4|7165.4|0
1590976800000|2020-06-01 02:00:00|7186.6|7174.6|7185|7173|7192.7|7180.7|7182.5|7170.5|0
1590977100000|2020-06-01 02:05:00|7185.9|7173.9|7184.5|7172.5|7189.1|7177.1|7181.5|7169.5|0
1590977400000|2020-06-01 02:10:00|7185|7173|7183.4|7171.4|7185.5|7173.5|7179.5|7167.5|0
1590977700000|2020-06-01 02:15:00|7183.5|7171.5|7183.5|7171.5|7185.5|7173.5|7183.3|7171.3|0
1590978000000|2020-06-01 02:20:00|7183.4|7171.4|7185|7173|7187.5|7175.5|7181.4|7169.4|0
1590978300000|2020-06-01 02:25:00|7185.4|7173.4|7183.2|7171.2|7191.1|7179.1|7183.2|7171.2|0
1590978600000|2020-06-01 02:30:00|7183.6|7171.6|7182.2|7170.2|7185.2|7173.2|7178.8|7166.8|0
1590978900000|2020-06-01 02:35:00|7182.1|7170.1|7184.2|7172.2|7184.2|7172.2|7180.1|7168.1|0
1590979200000|2020-06-01 02:40:00|7184.1|7172.1|7192.4|7180.4|7194.4|7182.4|7184.1|7172.1|0
1590979500000|2020-06-01 02:45:00|7192.5|7180.5|7190.8|7178.8|7194.4|7182.4|7190.3|7178.3|0
1590979800000|2020-06-01 02:50:00|7191.3|7179.3|7192.3|7180.3|7192.5|7180.5|7188.4|7176.4|0
1590980100000|2020-06-01 02:55:00|7191.3|7179.3|7193.7|7181.7|7193.9|7181.9|7190.3|7178.3|0
1590980400000|2020-06-01 03:00:00|7193.8|7181.8|7195.9|7183.9|7199.8|7187.8|7193.8|7181.8|0
1590980700000|2020-06-01 03:05:00|7196.3|7184.3|7185.8|7173.8|7197.9|7185.9|7185.7|7173.7|0
1590981000000|2020-06-01 03:10:00|7185.4|7173.4|7185.9|7173.9|7185.9|7173.9|7183.8|7171.8|0
1590981300000|2020-06-01 03:15:00|7185.8|7173.8|7177.3|7165.3|7185.8|7173.8|7177.3|7165.3|0
1590981600000|2020-06-01 03:20:00|7176.9|7164.9|7177.2|7165.2|7177.5|7165.5|7173.2|7161.2|0
1590981900000|2020-06-01 03:25:00|7177.3|7165.3|7177.3|7165.3|7177.3|7165.3|7177.2|7165.2|0
1590982200000|2020-06-01 03:30:00|7177.2|7165.2|7173.3|7161.3|7177.2|7165.2|7173.2|7161.2|0
1590982500000|2020-06-01 03:35:00|7173.2|7161.2|7177.1|7165.1|7177.1|7165.1|7173.1|7161.1|0
1590982800000|2020-06-01 03:40:00|7176.7|7164.7|7183.2|7171.2|7183.2|7171.2|7175.1|7163.1|0
1590983100000|2020-06-01 03:45:00|7183.1|7171.1|7183.5|7171.5|7183.5|7171.5|7181.2|7169.2|0
1590983400000|2020-06-01 03:50:00|7183.4|7171.4|7173.2|7161.2|7183.5|7171.5|7173.2|7161.2|0
1590983700000|2020-06-01 03:55:00|7173.1|7161.1|7175.1|7163.1|7175.3|7163.3|7171.1|7159.1|0
1590984000000|2020-06-01 04:00:00|7174.9|7162.9|7177|7165|7177|7165|7174.8|7162.8|0
1590984300000|2020-06-01 04:05:00|7176.9|7164.9|7177.2|7165.2|7177.4|7165.4|7176.9|7164.9|0
1590984600000|2020-06-01 04:10:00|7177.3|7165.3|7181.5|7169.5|7181.5|7169.5|7177.3|7165.3|0
1590984900000|2020-06-01 04:15:00|7181.4|7169.4|7175.4|7163.4|7181.4|7169.4|7175.4|7163.4|0
1590985200000|2020-06-01 04:20:00|7175.5|7163.5|7179.7|7167.7|7179.8|7167.8|7175.4|7163.4|0
1590985500000|2020-06-01 04:25:00|7179.8|7167.8|7183.8|7171.8|7183.9|7171.9|7179.7|7167.7|0
1590985800000|2020-06-01 04:30:00|7183.4|7171.4|7185.4|7173.4|7185.6|7173.6|7182.9|7170.9|0
1590986100000|2020-06-01 04:35:00|7185.5|7173.5|7180.9|7168.9|7185.5|7173.5|7180.9|7168.9|0
1590986400000|2020-06-01 04:40:00|7181|7169|7179|7167|7182.9|7170.9|7178.9|7166.9|0
1590986700000|2020-06-01 04:45:00|7179.1|7167.1|7178.9|7166.9|7181.1|7169.1|7176.8|7164.8|0
1590987000000|2020-06-01 04:50:00|7178.4|7166.4|7174.5|7162.5|7178.9|7166.9|7174.5|7162.5|0
1590987300000|2020-06-01 04:55:00|7174.6|7162.6|7178.6|7166.6|7178.7|7166.7|7174.5|7162.5|0
1590987600000|2020-06-01 05:00:00|7178.7|7166.7|7178.2|7166.2|7180.4|7168.4|7176.1|7164.1|0
1590987900000|2020-06-01 05:05:00|7178.1|7166.1|7169.6|7157.6|7178.1|7166.1|7169.2|7157.2|0
1590988200000|2020-06-01 05:10:00|7169.7|7157.7|7171.9|7159.9|7175.8|7163.8|7169.6|7157.6|0
1590988500000|2020-06-01 05:15:00|7171.8|7159.8|7170.9|7158.9|7177.9|7165.9|7170.9|7158.9|0
1590988800000|2020-06-01 05:20:00|7170.8|7158.8|7181.1|7169.1|7181.2|7169.2|7170.8|7158.8|0
1590989100000|2020-06-01 05:25:00|7181|7169|7182.6|7170.6|7183.6|7171.6|7181|7169|0
1590989400000|2020-06-01 05:30:00|7182.5|7170.5|7183|7171|7183|7171|7178.7|7166.7|0
1590989700000|2020-06-01 05:35:00|7182.9|7170.9|7180.9|7168.9|7183|7171|7180.8|7168.8|0
1590990000000|2020-06-01 05:40:00|7181|7169|7180.9|7168.9|7182.9|7170.9|7178.8|7166.8|0
1590990300000|2020-06-01 05:45:00|7181|7169|7178.7|7166.7|7183|7171|7178.7|7166.7|0
1590990600000|2020-06-01 05:50:00|7178.8|7166.8|7180.8|7168.8|7180.9|7168.9|7178.6|7166.6|0
1590990900000|2020-06-01 05:55:00|7180.4|7168.4|7178.8|7166.8|7180.9|7168.9|7176.8|7164.8|0
1590991200000|2020-06-01 06:00:00|7176.3|7164.3|7183|7178|7187|7182|7166.8|7154.8|86
1590991500000|2020-06-01 06:05:00|7184|7179|7199.5|7194.5|7203.5|7198.5|7182|7177|23
1590991800000|2020-06-01 06:10:00|7196|7191|7201.5|7196.5|7203.5|7198.5|7195.5|7190.5|9
1590992100000|2020-06-01 06:15:00|7202.5|7197.5|7205.5|7200.5|7206|7201|7198.5|7193.5|8
1590992400000|2020-06-01 06:20:00|7205|7200|7209|7204|7210|7205|7203|7198|15
1590992700000|2020-06-01 06:25:00|7208|7203|7210.5|7205.5|7210.5|7205.5|7206|7201|4
1590993000000|2020-06-01 06:30:00|7210|7205|7204.5|7199.5|7210|7205|7204.5|7199.5|18
1590993300000|2020-06-01 06:35:00|7204|7199|7211|7206|7211.5|7206.5|7201.5|7196.5|34
1590993600000|2020-06-01 06:40:00|7210.5|7205.5|7219|7214|7219|7214|7205|7200|23
1590993900000|2020-06-01 06:45:00|7218.5|7213.5|7220|7215|7229|7224|7216.5|7211.5|25
1590994200000|2020-06-01 06:50:00|7219.5|7214.5|7228|7223|7231|7226|7218|7213|21
1590994500000|2020-06-01 06:55:00|7227.5|7222.5|7228.5|7223.5|7228.5|7223.5|7222|7217|72
1590994800000|2020-06-01 07:00:00|7231|7226|7230|7225|7238|7233|7215.5|7210.5|696
1590995100000|2020-06-01 07:05:00|7230.5|7225.5|7244.5|7239.5|7248|7243|7228.5|7223.5|350
1590995400000|2020-06-01 07:10:00|7245.5|7240.5|7235.5|7230.5|7256|7251|7234.5|7229.5|348
1590995700000|2020-06-01 07:15:00|7234.5|7229.5|7247.5|7242.5|7257|7252|7234.5|7229.5|219
1590996000000|2020-06-01 07:20:00|7248|7243|7266|7261|7274.5|7269.5|7246.5|7241.5|367
1590996300000|2020-06-01 07:25:00|7269.5|7264.5|7253|7248|7270.5|7265.5|7245.5|7240.5|174
1590996600000|2020-06-01 07:30:00|7252.5|7247.5|7251|7246|7262|7257|7246|7241|111
1590996900000|2020-06-01 07:35:00|7250.5|7245.5|7245|7240|7259.5|7254.5|7239.5|7234.5|234
1590997200000|2020-06-01 07:40:00|7248|7243|7257.5|7252.5|7264.5|7259.5|7246|7241|271
1590997500000|2020-06-01 07:45:00|7258.5|7253.5|7256.5|7251.5|7261.5|7256.5|7244.5|7239.5|160
1590997800000|2020-06-01 07:50:00|7257.5|7252.5|7251|7246|7259.5|7254.5|7251|7246|91
1590998100000|2020-06-01 07:55:00|7250.5|7245.5|7243.5|7238.5|7252.5|7247.5|7239.5|7234.5|105
1590998400000|2020-06-01 08:00:00|7244|7239|7241.5|7236.5|7245|7240|7233|7228|107
1590998700000|2020-06-01 08:05:00|7242|7237|7213|7208|7245.5|7240.5|7201.5|7196.5|694
1590999000000|2020-06-01 08:10:00|7213.5|7208.5|7208|7203|7222.5|7217.5|7203|7198|114
1590999300000|2020-06-01 08:15:00|7208.5|7203.5|7192.5|7187.5|7208.5|7203.5|7176.5|7171.5|268
1590999600000|2020-06-01 08:20:00|7193|7188|7172.5|7167.5|7193|7188|7165|7160|195
1590999900000|2020-06-01 08:25:00|7172|7167|7190.5|7185.5|7191.5|7186.5|7167|7162|135
1591000200000|2020-06-01 08:30:00|7188.5|7183.5|7185|7180|7193.5|7188.5|7179|7174|81
1591000500000|2020-06-01 08:35:00|7184.5|7179.5|7183.5|7178.5|7195|7190|7178.5|7173.5|81
1591000800000|2020-06-01 08:40:00|7185.5|7180.5|7180|7175|7186|7181|7171.5|7166.5|91
1591001100000|2020-06-01 08:45:00|7180.5|7175.5|7193|7188|7194.5|7189.5|7173.5|7168.5|157
1591001400000|2020-06-01 08:50:00|7193.5|7188.5|7198.5|7193.5|7201.5|7196.5|7186|7181|83
1591001700000|2020-06-01 08:55:00|7197.5|7192.5|7197|7192|7202|7197|7190|7185|84
1591002000000|2020-06-01 09:00:00|7196.5|7191.5|7207.5|7202.5|7207.5|7202.5|7182|7177|131
1591002300000|2020-06-01 09:05:00|7205.5|7200.5|7207|7202|7210.5|7205.5|7200|7195|102
1591002600000|2020-06-01 09:10:00|7206.5|7201.5|7196|7191|7206.5|7201.5|7189|7184|68
1591002900000|2020-06-01 09:15:00|7196.5|7191.5|7193|7188|7199.5|7194.5|7188.5|7183.5|145
1591003200000|2020-06-01 09:20:00|7193.5|7188.5|7188.5|7183.5|7200|7195|7187|7182|49
1591003500000|2020-06-01 09:25:00|7189|7184|7192|7187|7200.5|7195.5|7188|7183|32
1591003800000|2020-06-01 09:30:00|7191.5|7186.5|7201|7196|7201.5|7196.5|7189.5|7184.5|26
1591004100000|2020-06-01 09:35:00|7200.5|7195.5|7198.5|7193.5|7200.5|7195.5|7194|7189|34
1591004400000|2020-06-01 09:40:00|7196.5|7191.5|7195.5|7190.5|7200|7195|7191.5|7186.5|59
1591004700000|2020-06-01 09:45:00|7195|7190|7188.5|7183.5|7195|7190|7183|7178|44
1591005000000|2020-06-01 09:50:00|7189|7184|7186.5|7181.5|7190.5|7185.5|7182.5|7177.5|36
1591005300000|2020-06-01 09:55:00|7188.5|7183.5|7185|7180|7190.5|7185.5|7183|7178|26
1591005600000|2020-06-01 10:00:00|7185.5|7180.5|7178|7173|7185.5|7180.5|7172|7167|67
1591005900000|2020-06-01 10:05:00|7178.5|7173.5|7189|7184|7191|7186|7178.5|7173.5|18
1591006200000|2020-06-01 10:10:00|7188.5|7183.5|7191.5|7186.5|7196|7191|7188.5|7183.5|44
1591006500000|2020-06-01 10:15:00|7192|7187|7197|7192|7198|7193|7192|7187|32
1591006800000|2020-06-01 10:20:00|7197.5|7192.5|7210.5|7205.5|7210.5|7205.5|7197.5|7192.5|72
1591007100000|2020-06-01 10:25:00|7209.5|7204.5|7211.5|7206.5|7212.5|7207.5|7205.5|7200.5|70
1591007400000|2020-06-01 10:30:00|7212|7207|7201|7196|7212|7207|7195|7190|60
1591007700000|2020-06-01 10:35:00|7200.5|7195.5|7205|7200|7207.5|7202.5|7199|7194|19
1591008000000|2020-06-01 10:40:00|7204.5|7199.5|7202.5|7197.5|7208.5|7203.5|7202|7197|25
1591008300000|2020-06-01 10:45:00|7203|7198|7203|7198|7208|7203|7201.5|7196.5|28
1591008600000|2020-06-01 10:50:00|7203.5|7198.5|7208|7203|7208.5|7203.5|7200.5|7195.5|35
1591008900000|2020-06-01 10:55:00|7208.5|7203.5|7215.5|7210.5|7216.5|7211.5|7207|7202|53
1591009200000|2020-06-01 11:00:00|7216.5|7211.5|7216.5|7211.5|7221|7216|7216|7211|73
1591009500000|2020-06-01 11:05:00|7217|7212|7220|7215|7224|7219|7215.5|7210.5|63
1591009800000|2020-06-01 11:10:00|7220.5|7215.5|7229|7224|7229.5|7224.5|7218.5|7213.5|76
1591010100000|2020-06-01 11:15:00|7228.5|7223.5|7231|7226|7235.5|7230.5|7223|7218|149
1591010400000|2020-06-01 11:20:00|7231.5|7226.5|7223|7218|7233|7228|7223|7218|52
1591010700000|2020-06-01 11:25:00|7222.5|7217.5|7222|7217|7223.5|7218.5|7220|7215|23
1591011000000|2020-06-01 11:30:00|7222.5|7217.5|7223|7218|7224|7219|7217.5|7212.5|31
1591011300000|2020-06-01 11:35:00|7222.5|7217.5|7223.5|7218.5|7225.5|7220.5|7220.5|7215.5|33
1591011600000|2020-06-01 11:40:00|7221.4|7216.4|7212.4|7207.4|7222.4|7217.4|7212.4|7207.4|49
1591011900000|2020-06-01 11:45:00|7211.4|7206.4|7213.9|7208.9|7215.4|7210.4|7211.4|7206.4|14
1591012200000|2020-06-01 11:50:00|7214.4|7209.4|7216.9|7211.9|7216.9|7211.9|7212.4|7207.4|9
1591012500000|2020-06-01 11:55:00|7217.4|7212.4|7210.4|7205.4|7219.4|7214.4|7210.4|7205.4|24
1591012800000|2020-06-01 12:00:00|7210.9|7205.9|7204.4|7199.4|7214.4|7209.4|7201.4|7196.4|55
1591013100000|2020-06-01 12:05:00|7204.9|7199.9|7213.4|7208.4|7216.4|7211.4|7204.9|7199.9|47
1591013400000|2020-06-01 12:10:00|7213.9|7208.9|7205.4|7200.4|7213.9|7208.9|7202.9|7197.9|52
1591013700000|2020-06-01 12:15:00|7204.9|7199.9|7195.4|7190.4|7204.9|7199.9|7194.9|7189.9|48
1591014000000|2020-06-01 12:20:00|7194.9|7189.9|7194.4|7189.4|7196.4|7191.4|7189.9|7184.9|56
1591014300000|2020-06-01 12:25:00|7193.4|7188.4|7188.4|7183.4|7195.4|7190.4|7188.4|7183.4|41
1591014600000|2020-06-01 12:30:00|7189.4|7184.4|7190.9|7185.9|7197.4|7192.4|7186.4|7181.4|130
1591014900000|2020-06-01 12:35:00|7191.4|7186.4|7188.9|7183.9|7194.9|7189.9|7186.4|7181.4|50
1591015200000|2020-06-01 12:40:00|7188.4|7183.4|7187.4|7182.4|7189.4|7184.4|7184.9|7179.9|42
1591015500000|2020-06-01 12:45:00|7186.4|7181.4|7185.9|7180.9|7189.4|7184.4|7185.4|7180.4|23
1591015800000|2020-06-01 12:50:00|7186.4|7181.4|7184.4|7179.4|7188.4|7183.4|7181.9|7176.9|52
1591016100000|2020-06-01 12:55:00|7183.9|7178.9|7181.4|7176.4|7187.9|7182.9|7180.9|7175.9|42
1591016400000|2020-06-01 13:00:00|7180.9|7175.9|7184.4|7179.4|7186.4|7181.4|7178.9|7173.9|63
1591016700000|2020-06-01 13:05:00|7183.4|7178.4|7181.4|7176.4|7183.9|7178.9|7177.9|7172.9|84
1591017000000|2020-06-01 13:10:00|7182.4|7177.4|7178.4|7173.4|7182.4|7177.4|7177.9|7172.9|36
1591017300000|2020-06-01 13:15:00|7175.9|7170.9|7169.9|7164.9|7175.9|7170.9|7167.9|7162.9|142
1591017600000|2020-06-01 13:20:00|7170.4|7165.4|7175.9|7170.9|7176.4|7171.4|7169.9|7164.9|117
1591017900000|2020-06-01 13:25:00|7176.4|7171.4|7184.4|7179.4|7187.9|7182.9|7176.4|7171.4|73
1591018200000|2020-06-01 13:30:00|7183.9|7178.9|7191.4|7186.4|7199.4|7194.4|7178.4|7173.4|169
1591018500000|2020-06-01 13:35:00|7190.9|7185.9|7194.4|7189.4|7195.9|7190.9|7186.4|7181.4|100
1591018800000|2020-06-01 13:40:00|7194.9|7189.9|7204.4|7199.4|7206.4|7201.4|7194.4|7189.4|83
1591019100000|2020-06-01 13:45:00|7204.9|7199.9|7204.9|7199.9|7208.4|7203.4|7200.9|7195.9|43
1591019400000|2020-06-01 13:50:00|7205.4|7200.4|7201.9|7196.9|7209.9|7204.9|7197.4|7192.4|184
1591019700000|2020-06-01 13:55:00|7202.9|7197.9|7196.9|7191.9|7203.4|7198.4|7195.4|7190.4|87
1591020000000|2020-06-01 14:00:00|7196.4|7191.4|7201.9|7196.9|7214.4|7209.4|7191.9|7186.9|153
1591020300000|2020-06-01 14:05:00|7202.4|7197.4|7204.4|7199.4|7211.9|7206.9|7199.4|7194.4|58
1591020600000|2020-06-01 14:10:00|7204.6|7199.6|7221.6|7216.6|7222.6|7217.6|7199.6|7194.6|217
1591020900000|2020-06-01 14:15:00|7222.1|7217.1|7227.1|7222.1|7229.1|7224.1|7220.6|7215.6|135
1591021200000|2020-06-01 14:20:00|7226.6|7221.6|7232.1|7227.1|7239.1|7234.1|7226.1|7221.1|162
1591021500000|2020-06-01 14:25:00|7232.6|7227.6|7222.6|7217.6|7233.6|7228.6|7220.1|7215.1|202
1591021800000|2020-06-01 14:30:00|7223.1|7218.1|7235.1|7230.1|7235.6|7230.6|7221.1|7216.1|174
1591022100000|2020-06-01 14:35:00|7235.6|7230.6|7234.6|7229.6|7236.1|7231.1|7224.1|7219.1|131
1591022400000|2020-06-01 14:40:00|7233.6|7228.6|7235.6|7230.6|7237.6|7232.6|7229.6|7224.6|98
1591022700000|2020-06-01 14:45:00|7235.1|7230.1|7232.6|7227.6|7235.1|7230.1|7229.1|7224.1|88
1591023000000|2020-06-01 14:50:00|7233.1|7228.1|7234.1|7229.1|7235.1|7230.1|7223.1|7218.1|175
1591023300000|2020-06-01 14:55:00|7234.6|7229.6|7233.6|7228.6|7238.1|7233.1|7226.6|7221.6|143
1591023600000|2020-06-01 15:00:00|7234.1|7229.1|7217.6|7212.6|7238.1|7233.1|7216.6|7211.6|172
1591023900000|2020-06-01 15:05:00|7217.1|7212.1|7217.1|7212.1|7223.1|7218.1|7214.6|7209.6|114
1591024200000|2020-06-01 15:10:00|7217.6|7212.6|7221.1|7216.1|7221.6|7216.6|7215.1|7210.1|85
1591024500000|2020-06-01 15:15:00|7220.6|7215.6|7230.1|7225.1|7234.1|7229.1|7214.1|7209.1|246
1591024800000|2020-06-01 15:20:00|7230.6|7225.6|7234.6|7229.6|7237.6|7232.6|7225.6|7220.6|151
1591025100000|2020-06-01 15:25:00|7234.1|7229.1|7232.6|7227.6|7238.1|7233.1|7227.6|7222.6|356
1591025400000|2020-06-01 15:30:00|7232.8|7225.8|7224.8|7217.8|7232.8|7225.8|7220.8|7214.8|664
1591025700000|2020-06-01 15:35:00|7223.8|7216.8|7229.8|7222.8|7231.8|7223.8|7214.8|7207.8|515
1591026000000|2020-06-01 15:40:00|7230.8|7223.8|7230.8|7223.8|7231.8|7224.8|7227.8|7220.8|72
1591026300000|2020-06-01 15:45:00|7231.8|7224.8|7231.8|7223.8|7231.8|7224.8|7226.8|7220.8|43
1591026600000|2020-06-01 15:50:00|7228.8|7222.8|7229.8|7221.8|7231.8|7224.8|7228.8|7221.8|23
1591026900000|2020-06-01 15:55:00|7228.8|7222.8|7229.8|7221.8|7230.8|7223.8|7228.8|7221.8|17
1591027200000|2020-06-01 16:00:00|7228.8|7222.8|7225.8|7217.8|7229.8|7222.8|7221.8|7214.8|44
1591027500000|2020-06-01 16:05:00|7226.8|7219.8|7227.8|7219.8|7228.8|7221.8|7224.8|7217.8|28
1591027800000|2020-06-01 16:10:00|7228.8|7220.8|7229.8|7221.8|7231.8|7223.8|7227.8|7220.8|30
1591028100000|2020-06-01 16:15:00|7230.8|7222.8|7233.8|7225.8|7233.8|7226.8|7230.8|7222.8|14
1591028400000|2020-06-01 16:20:00|7232.8|7226.8|7233.8|7226.8|7233.8|7226.8|7232.8|7225.8|8
1591028700000|2020-06-01 16:25:00|7232.8|7225.8|7228.8|7221.8|7233.8|7226.8|7228.8|7221.8|17
1591029000000|2020-06-01 16:30:00|7229.8|7222.8|7228.8|7220.8|7229.8|7222.8|7227.8|7220.8|17
1591029300000|2020-06-01 16:35:00|7227.8|7221.8|7224.8|7216.8|7228.8|7221.8|7224.8|7216.8|32
1591029600000|2020-06-01 16:40:00|7223.8|7217.8|7227.8|7219.8|7227.8|7219.8|7223.8|7217.8|10
1591029900000|2020-06-01 16:45:00|7228.8|7220.8|7231.8|7223.8|7232.8|7224.8|7228.8|7220.8|9
1591030200000|2020-06-01 16:50:00|7232.8|7224.8|7232.8|7225.8|7233.8|7226.8|7230.8|7222.8|2
1591030500000|2020-06-01 16:55:00|7231.8|7224.8|7229.8|7221.8|7232.8|7224.8|7229.8|7221.8|8
1591030800000|2020-06-01 17:00:00|7230.8|7222.8|7233.8|7225.8|7233.8|7226.8|7229.8|7220.8|2
1591031100000|2020-06-01 17:05:00|7232.8|7226.8|7234.8|7227.8|7235.8|7229.8|7231.8|7226.8|5
1591031400000|2020-06-01 17:10:00|7235.8|7228.8|7235.8|7227.8|7235.8|7228.8|7233.8|7227.8|8
1591031700000|2020-06-01 17:15:00|7233.8|7228.8|7237.8|7230.8|7237.8|7230.8|7233.8|7228.8|7
1591032000000|2020-06-01 17:20:00|7238.8|7231.8|7238.8|7231.8|7238.8|7232.8|7237.8|7230.8|5
1591032300000|2020-06-01 17:25:00|7239.8|7232.8|7237.8|7230.8|7240.8|7234.8|7236.8|7230.8|21
1591032600000|2020-06-01 17:30:00|7238.8|7229.8|7240.8|7232.8|7240.8|7232.8|7234.8|7228.8|5
1591032900000|2020-06-01 17:35:00|7239.8|7231.8|7243.8|7236.8|7244.8|7236.8|7239.8|7231.8|11
1591033200000|2020-06-01 17:40:00|7241.8|7234.8|7247.8|7240.8|7247.8|7240.8|7241.8|7234.8|7
1591033500000|2020-06-01 17:45:00|7246.8|7239.8|7246.8|7238.8|7248.8|7241.8|7244.8|7238.8|30
1591033800000|2020-06-01 17:50:00|7247.8|7239.8|7244.8|7236.8|7247.8|7240.8|7242.8|7236.8|26
1591034100000|2020-06-01 17:55:00|7242.8|7237.8|7245.3|7233.3|7246.8|7239.8|7242.8|7231.8|22
1591034400000|2020-06-01 18:00:00|7245.4|7233.4|7245.4|7233.4|7245.6|7233.6|7242.9|7230.9|0
1591034700000|2020-06-01 18:05:00|7245.5|7233.5|7247.5|7235.5|7249.6|7237.6|7245.3|7233.3|0
1591035000000|2020-06-01 18:10:00|7247.6|7235.6|7246.1|7234.1|7248.2|7236.2|7245.9|7233.9|0
1591035300000|2020-06-01 18:15:00|7246.2|7234.2|7245.9|7233.9|7246.2|7234.2|7243.5|7231.5|0
1591035600000|2020-06-01 18:20:00|7245.8|7233.8|7243.3|7231.3|7246|7234|7243.2|7231.2|0
1591035900000|2020-06-01 18:25:00|7243.4|7231.4|7243.2|7231.2|7243.5|7231.5|7241.2|7229.2|0
1591036200000|2020-06-01 18:30:00|7243.1|7231.1|7245.6|7233.6|7245.7|7233.7|7240.9|7228.9|0
1591036500000|2020-06-01 18:35:00|7245.7|7233.7|7249.8|7237.8|7250|7238|7243.1|7231.1|0
1591036800000|2020-06-01 18:40:00|7248.8|7236.8|7252|7240|7252.2|7240.2|7247.6|7235.6|0
1591037100000|2020-06-01 18:45:00|7251.9|7239.9|7252.2|7240.2|7254.2|7242.2|7249.7|7237.7|0
1591037400000|2020-06-01 18:50:00|7253.1|7241.1|7256.2|7244.2|7256.5|7244.5|7252.1|7240.1|0
1591037700000|2020-06-01 18:55:00|7256.3|7244.3|7257.9|7245.9|7258.5|7246.5|7255.7|7243.7|0
1591038000000|2020-06-01 19:00:00|7258|7246|7259.1|7247.1|7259.3|7247.3|7256.4|7244.4|0
1591038300000|2020-06-01 19:05:00|7259|7247|7254.5|7242.5|7259.1|7247.1|7251.8|7239.8|0
1591038600000|2020-06-01 19:10:00|7254.6|7242.6|7249.6|7237.6|7254.6|7242.6|7249.6|7237.6|0
1591038900000|2020-06-01 19:15:00|7249.5|7237.5|7253.9|7241.9|7253.9|7241.9|7246.9|7234.9|0
1591039200000|2020-06-01 19:20:00|7255.9|7243.9|7258|7246|7258.2|7246.2|7255.7|7243.7|0
1591039500000|2020-06-01 19:25:00|7258.1|7246.1|7262.3|7250.3|7264.6|7252.6|7258|7246|0
1591039800000|2020-06-01 19:30:00|7262.2|7250.2|7266.4|7254.4|7268.9|7256.9|7259.8|7247.8|0
1591040100000|2020-06-01 19:35:00|7266.5|7254.5|7261.1|7249.1|7268.6|7256.6|7259.1|7247.1|0
1591040400000|2020-06-01 19:40:00|7260.2|7248.2|7261.6|7249.6|7261.6|7249.6|7256.7|7244.7|0
1591040700000|2020-06-01 19:45:00|7261.5|7249.5|7256.9|7244.9|7261.7|7249.7|7256.6|7244.6|0
1591041000000|2020-06-01 19:50:00|7256.6|7244.6|7262.8|7250.8|7268.2|7256.2|7255.4|7243.4|0
1591041300000|2020-06-01 19:55:00|7262.7|7250.7|7264.8|7252.8|7269.2|7257.2|7262.2|7250.2|0
1591041600000|2020-06-01 20:00:00|7264.9|7252.9|7262.3|7250.3|7265.1|7253.1|7255.9|7243.9|0
1591041900000|2020-06-01 20:05:00|7261.8|7249.8|7264.1|7252.1|7264.6|7252.6|7258.9|7246.9|0
1591042200000|2020-06-01 20:10:00|7264.6|7252.6|7267.8|7255.8|7269.2|7257.2|7264.1|7252.1|0
1591042500000|2020-06-01 20:15:00|7267.9|7255.9|7268.2|7256.2|7268.2|7256.2|7267|7255|0
1591042800000|2020-06-01 20:20:00|7268|7256|7267.3|7255.3|7268.4|7256.4|7267.3|7255.3|0
1591043100000|2020-06-01 20:25:00|7267.5|7255.5|7267.7|7255.7|7268.1|7256.1|7266.8|7254.8|0
1591043400000|2020-06-01 20:30:00|7267.8|7255.8|7266.7|7254.7|7268.5|7256.5|7264.4|7252.4|0
1591043700000|2020-06-01 20:35:00|7266.2|7254.2|7270.8|7258.8|7271.3|7259.3|7266.2|7254.2|0
1591044000000|2020-06-01 20:40:00|7271.3|7259.3|7269|7257|7271.3|7259.3|7267.9|7255.9|0
1591044300000|2020-06-01 20:45:00|7269.1|7257.1|7269|7257|7270.2|7258.2|7267.9|7255.9|0
1591044600000|2020-06-01 20:50:00|7268.5|7256.5|7267.8|7255.8|7269.5|7257.5|7267.8|7255.8|0
1591044900000|2020-06-01 20:55:00|7268.3|7256.3|7267.2|7255.2|7270.1|7258.1|7267.2|7255.2|0
1591045200000|2020-06-01 21:00:00|7266.7|7254.7|7265.5|7253.5|7268.2|7256.2|7265.5|7253.5|0
1591045500000|2020-06-01 21:05:00|7266.2|7254.2|7265.2|7253.2|7266.4|7254.4|7264.3|7252.3|0
1591045800000|2020-06-01 21:10:00|7264.8|7252.8|7265.9|7253.9|7265.9|7253.9|7264.5|7252.5|0
1591046100000|2020-06-01 21:15:00|7266.1|7254.1|7265.4|7253.4|7266.8|7254.8|7265.4|7253.4|0
1591046400000|2020-06-01 21:20:00|7266.1|7254.1|7266.1|7254.1|7266.1|7254.1|7265.8|7253.8|0
1591046700000|2020-06-01 21:25:00|7265.8|7253.8|7265.6|7253.6|7265.9|7253.9|7265.6|7253.6|0
1591047000000|2020-06-01 21:30:00|7265.8|7253.8|7265.2|7253.2|7266.1|7254.1|7264.9|7252.9|0
1591047300000|2020-06-01 21:35:00|7265.4|7253.4|7265.6|7253.6|7265.6|7253.6|7265.4|7253.4|0
1591047600000|2020-06-01 21:40:00|7265.4|7253.4|7265.8|7253.8|7265.8|7253.8|7265.4|7253.4|0
1591047900000|2020-06-01 21:45:00|7265.6|7253.6|7265.6|7253.6|7265.8|7253.8|7265.6|7253.6|0
1591048200000|2020-06-01 21:50:00|7265.4|7253.4|7265.8|7253.8|7265.8|7253.8|7265.1|7253.1|0
1591048500000|2020-06-01 21:55:00|7265.4|7253.4|7264.9|7252.9|7265.9|7253.9|7264.9|7252.9|0
1591048800000|2020-06-01 22:00:00|7264.7|7252.7|7266.9|7254.9|7269.6|7257.6|7263.1|7251.1|0
1591049100000|2020-06-01 22:05:00|7267.5|7255.5|7262.3|7250.3|7267.5|7255.5|7262.3|7250.3|0
1591049400000|2020-06-01 22:10:00|7262.8|7250.8|7264.1|7252.1|7265.7|7253.7|7262.3|7250.3|0
1591049700000|2020-06-01 22:15:00|7264.3|7252.3|7264.7|7252.7|7264.7|7252.7|7262.9|7250.9|0
1591050000000|2020-06-01 22:20:00|7264.9|7252.9|7265.9|7253.9|7265.9|7253.9|7264.1|7252.1|0
1591050300000|2020-06-01 22:25:00|7266|7254|7270.1|7258.1|7271.9|7259.9|7266|7254|0
1591050600000|2020-06-01 22:30:00|7270.2|7258.2|7267.6|7255.6|7271.3|7259.3|7267.1|7255.1|0
1591050900000|2020-06-01 22:35:00|7267.4|7255.4|7264.2|7252.2|7267.6|7255.6|7261.9|7249.9|0
1591051200000|2020-06-01 22:40:00|7263.8|7251.8|7257|7245|7263.8|7251.8|7255.9|7243.9|0
1591051500000|2020-06-01 22:45:00|7256.8|7244.8|7244.6|7232.6|7264.1|7252.1|7241.7|7229.7|0
1591051800000|2020-06-01 22:50:00|7244.7|7232.7|7249.9|7237.9|7252.3|7240.3|7241.7|7229.7|0
1591052100000|2020-06-01 22:55:00|7250|7238|7248.6|7236.6|7251.1|7239.1|7248|7236|0
1591052400000|2020-06-01 23:00:00|7248|7236|7240.6|7228.6|7248.6|7236.6|7239.2|7227.2|0
1591052700000|2020-06-01 23:05:00|7240.7|7228.7|7233.8|7221.8|7242.3|7230.3|7231.7|7219.7|0
1591053000000|2020-06-01 23:10:00|7233.7|7221.7|7228.4|7216.4|7237.8|7225.8|7225.6|7213.6|0
1591053300000|2020-06-01 23:15:00|7228.5|7216.5|7233.8|7221.8|7236.1|7224.1|7227.3|7215.3|0
1591053600000|2020-06-01 23:20:00|7233.9|7221.9|7237.4|7225.4|7239.7|7227.7|7233.8|7221.8|0
1591053900000|2020-06-01 23:25:00|7237.5|7225.5|7234.5|7222.5|7238|7226|7229.2|7217.2|0
1591054200000|2020-06-01 23:30:00|7234.6|7222.6|7242.2|7230.2|7242.8|7230.8|7234.5|7222.5|0
1591054500000|2020-06-01 23:35:00|7242.3|7230.3|7242.8|7230.8|7244|7232|7239.2|7227.2|0
1591054800000|2020-06-01 23:40:00|7242.7|7230.7|7238|7226|7242.7|7230.7|7238|7226|0
1591055100000|2020-06-01 23:45:00|7237.4|7225.4|7234|7222|7239.2|7227.2|7231.5|7219.5|0
1591055400000|2020-06-01 23:50:00|7233.9|7221.9|7236.2|7224.2|7238.5|7226.5|7230.9|7218.9|0
1591055700000|2020-06-01 23:55:00|7235.8|7223.8|7232.8|7220.8|7236.2|7224.2|7228|7216|0
1591056000000|2020-06-02 00:00:00|7232.7|7220.7|7238|7226|7239.1|7227.1|7228.5|7216.5|0
1591056300000|2020-06-02 00:05:00|7238.3|7226.3|7238.5|7226.5|7242.2|7230.2|7238.3|7226.3|0
1591056600000|2020-06-02 00:10:00|7238|7226|7245.9|7233.9|7249.1|7237.1|7236.8|7224.8|0
1591056900000|2020-06-02 00:15:00|7246.2|7234.2|7246.1|7234.1|7251.9|7239.9|7244|7232|0
1591057200000|2020-06-02 00:20:00|7246.2|7234.2|7244.2|7232.2|7250.1|7238.1|7242.1|7230.1|0
1591057500000|2020-06-02 00:25:00|7244.1|7232.1|7252.2|7240.2|7252.3|7240.3|7244.1|7232.1|0
1591057800000|2020-06-02 00:30:00|7253.1|7241.1|7254|7242|7256.1|7244.1|7253.1|7241.1|0
1591058100000|2020-06-02 00:35:00|7254.1|7242.1|7247.8|7235.8|7256.1|7244.1|7247.7|7235.7|0
1591058400000|2020-06-02 00:40:00|7247.7|7235.7|7253.9|7241.9|7255.9|7243.9|7247.7|7235.7|0
1591058700000|2020-06-02 00:45:00|7254.3|7242.3|7252.2|7240.2|7257.9|7245.9|7252.1|7240.1|0
1591059000000|2020-06-02 00:50:00|7252.3|7240.3|7254.3|7242.3|7254.3|7242.3|7248.1|7236.1|0
1591059300000|2020-06-02 00:55:00|7254.7|7242.7|7256.4|7244.4|7260.3|7248.3|7252.2|7240.2|0
1591059600000|2020-06-02 01:00:00|7257.2|7245.2|7256.3|7244.3|7260.5|7248.5|7250.2|7238.2|0
1591059900000|2020-06-02 01:05:00|7256.4|7244.4|7260.4|7248.4|7260.4|7248.4|7254.2|7242.2|0
1591060200000|2020-06-02 01:10:00|7260.3|7248.3|7261|7249|7261|7249|7256.6|7244.6|0
1591060500000|2020-06-02 01:15:00|7261.1|7249.1|7256.5|7244.5|7263.1|7251.1|7254.9|7242.9|0
1591060800000|2020-06-02 01:20:00|7256.4|7244.4|7260.7|7248.7|7260.8|7248.8|7254.5|7242.5|0
1591061100000|2020-06-02 01:25:00|7260.8|7248.8|7254.6|7242.6|7260.8|7248.8|7254.6|7242.6|0
1591061400000|2020-06-02 01:30:00|7254.7|7242.7|7254.6|7242.6|7260.7|7248.7|7254.4|7242.4|0
1591061700000|2020-06-02 01:35:00|7255.4|7243.4|7260.6|7248.6|7260.6|7248.6|7254.4|7242.4|0
1591062000000|2020-06-02 01:40:00|7260.7|7248.7|7260.5|7248.5|7262.7|7250.7|7256.5|7244.5|0
1591062300000|2020-06-02 01:45:00|7260.6|7248.6|7250.2|7238.2|7260.6|7248.6|7250.2|7238.2|0
1591062600000|2020-06-02 01:50:00|7249.8|7237.8|7246.1|7234.1|7250.2|7238.2|7246|7234|0
1591062900000|2020-06-02 01:55:00|7246|7234|7248.1|7236.1|7252.1|7240.1|7246|7234|0
1591063200000|2020-06-02 02:00:00|7248|7236|7252.2|7240.2|7252.2|7240.2|7248|7236|0
1591063500000|2020-06-02 02:05:00|7253|7241|7254.2|7242.2|7256.2|7244.2|7252.2|7240.2|0
1591063800000|2020-06-02 02:10:00|7254.1|7242.1|7245.8|7233.8|7254.2|7242.2|7245.8|7233.8|0
1591064100000|2020-06-02 02:15:00|7245.9|7233.9|7247.9|7235.9|7248|7236|7243.8|7231.8|0
1591064400000|2020-06-02 02:20:00|7248|7236|7246|7234|7248|7236|7243.9|7231.9|0
1591064700000|2020-06-02 02:25:00|7245.9|7233.9|7246|7234|7246.2|7234.2|7243.9|7231.9|0
1591065000000|2020-06-02 02:30:00|7245.2|7233.2|7248.1|7236.1|7248.2|7236.2|7244|7232|0
1591065300000|2020-06-02 02:35:00|7248|7236|7252.2|7240.2|7254.2|7242.2|7246|7234|0
1591065600000|2020-06-02 02:40:00|7252.1|7240.1|7252.2|7240.2|7254.3|7242.3|7250.2|7238.2|0
1591065900000|2020-06-02 02:45:00|7252.3|7240.3|7252.3|7240.3|7254.3|7242.3|7252.2|7240.2|0
1591066200000|2020-06-02 02:50:00|7252.7|7240.7|7246.1|7234.1|7254.3|7242.3|7246.1|7234.1|0
1591066500000|2020-06-02 02:55:00|7246.2|7234.2|7246.1|7234.1|7246.2|7234.2|7244.1|7232.1|0
1591066800000|2020-06-02 03:00:00|7246.2|7234.2|7250.2|7238.2|7250.3|7238.3|7246.2|7234.2|0
1591067100000|2020-06-02 03:05:00|7250.3|7238.3|7248.2|7236.2|7252.2|7240.2|7248.2|7236.2|0
1591067400000|2020-06-02 03:10:00|7248.6|7236.6|7253.2|7241.2|7254.2|7242.2|7248.1|7236.1|0
1591067700000|2020-06-02 03:15:00|7253.6|7241.6|7250.1|7238.1|7254.2|7242.2|7250.1|7238.1|0
1591068000000|2020-06-02 03:20:00|7250.2|7238.2|7252.2|7240.2|7252.2|7240.2|7250.1|7238.1|0
1591068300000|2020-06-02 03:25:00|7252.3|7240.3|7252.2|7240.2|7254.2|7242.2|7252.1|7240.1|0
1591068600000|2020-06-02 03:30:00|7252.1|7240.1|7252.2|7240.2|7254.2|7242.2|7252.1|7240.1|0
1591068900000|2020-06-02 03:35:00|7252.6|7240.6|7257.4|7245.4|7258.4|7246.4|7252.6|7240.6|0
1591069200000|2020-06-02 03:40:00|7256.3|7244.3|7258.4|7246.4|7259.3|7247.3|7256.3|7244.3|0
1591069500000|2020-06-02 03:45:00|7258.3|7246.3|7260.3|7248.3|7262.4|7250.4|7258.3|7246.3|0
1591069800000|2020-06-02 03:50:00|7260.4|7248.4|7260.2|7248.2|7260.4|7248.4|7258.1|7246.1|0
1591070100000|2020-06-02 03:55:00|7260.1|7248.1|7260.2|7248.2|7260.2|7248.2|7258.2|7246.2|0
1591070400000|2020-06-02 04:00:00|7260.1|7248.1|7256.2|7244.2|7260.2|7248.2|7256.2|7244.2|0
1591070700000|2020-06-02 04:05:00|7256.6|7244.6|7262.3|7250.3|7262.3|7250.3|7256.6|7244.6|0
1591071000000|2020-06-02 04:10:00|7262.4|7250.4|7261.9|7249.9|7264.4|7252.4|7261.9|7249.9|0
1591071300000|2020-06-02 04:15:00|7262.3|7250.3|7257.9|7245.9|7263.9|7251.9|7257.9|7245.9|0
1591071600000|2020-06-02 04:20:00|7258|7246|7259.9|7247.9|7259.9|7247.9|7257.9|7245.9|0
1591071900000|2020-06-02 04:25:00|7259.8|7247.8|7257.8|7245.8|7259.8|7247.8|7255.7|7243.7|0
1591072200000|2020-06-02 04:30:00|7256.9|7244.9|7257.9|7245.9|7259.9|7247.9|7255.8|7243.8|0
1591072500000|2020-06-02 04:35:00|7257.8|7245.8|7257.9|7245.9|7259.9|7247.9|7255.8|7243.8|0
1591072800000|2020-06-02 04:40:00|7258|7246|7258|7246|7259.9|7247.9|7257.9|7245.9|0
1591073100000|2020-06-02 04:45:00|7258.1|7246.1|7258|7246|7258.1|7246.1|7258|7246|0
1591073400000|2020-06-02 04:50:00|7258.1|7246.1|7258|7246|7258.1|7246.1|7258|7246|0
1591073700000|2020-06-02 04:55:00|7258.1|7246.1|7256.2|7244.2|7258.1|7246.1|7256.1|7244.1|0
1591074000000|2020-06-02 05:00:00|7256.1|7244.1|7262.3|7250.3|7262.3|7250.3|7256.1|7244.1|0
1591074300000|2020-06-02 05:05:00|7263.2|7251.2|7262.4|7250.4|7264.4|7252.4|7262.3|7250.3|0
1591074600000|2020-06-02 05:10:00|7262.5|7250.5|7272.6|7260.6|7272.7|7260.7|7262.5|7250.5|0
1591074900000|2020-06-02 05:15:00|7272.7|7260.7|7270.7|7258.7|7272.7|7260.7|7270.6|7258.6|0
1591075200000|2020-06-02 05:20:00|7270.8|7258.8|7268.8|7256.8|7270.8|7258.8|7266.7|7254.7|0
1591075500000|2020-06-02 05:25:00|7268.7|7256.7|7263.4|7251.4|7268.8|7256.8|7263|7251|0
1591075800000|2020-06-02 05:30:00|7263.5|7251.5|7269.7|7257.7|7269.8|7257.8|7263.4|7251.4|0
1591076100000|2020-06-02 05:35:00|7269.3|7257.3|7269.7|7257.7|7269.8|7257.8|7267.7|7255.7|0
1591076400000|2020-06-02 05:40:00|7268.9|7256.9|7269.9|7257.9|7272|7260|7267.8|7255.8|0
1591076700000|2020-06-02 05:45:00|7269.8|7257.8|7267.8|7255.8|7269.9|7257.9|7265.9|7253.9|0
1591077000000|2020-06-02 05:50:00|7267.9|7255.9|7259.8|7247.8|7269.9|7257.9|7259.8|7247.8|0
1591077300000|2020-06-02 05:55:00|7259.9|7247.9|7266.3|7254.3|7267.3|7255.3|7259.8|7247.8|0
1591077600000|2020-06-02 06:00:00|7269|7257|7269.8|7264.8|7273.8|7268.8|7264.3|7254.8|55
1591077900000|2020-06-02 06:05:00|7266.8|7261.8|7258.3|7253.3|7269.8|7264.8|7257.8|7252.8|16
1591078200000|2020-06-02 06:10:00|7258.8|7253.8|7260.3|7255.3|7263.8|7258.8|7256.8|7251.8|10
1591078500000|2020-06-02 06:15:00|7259.3|7254.3|7252.8|7247.8|7259.3|7254.3|7252.8|7247.8|17
1591078800000|2020-06-02 06:20:00|7252.3|7247.3|7255.3|7250.3|7257.3|7252.3|7251.8|7246.8|12
1591079100000|2020-06-02 06:25:00|7254.8|7249.8|7260.8|7255.8|7261.8|7256.8|7253.8|7248.8|15
1591079400000|2020-06-02 06:30:00|7260.3|7255.3|7258.3|7253.3|7260.3|7255.3|7254.8|7249.8|17
1591079700000|2020-06-02 06:35:00|7257.8|7252.8|7256.3|7251.3|7261.3|7256.3|7256.3|7251.3|14
1591080000000|2020-06-02 06:40:00|7255.8|7250.8|7259.3|7254.3|7260.3|7255.3|7255.8|7250.8|12
1591080300000|2020-06-02 06:45:00|7258.3|7253.3|7255.8|7250.8|7258.8|7253.8|7255.8|7250.8|5
1591080600000|2020-06-02 06:50:00|7255.3|7250.3|7258.3|7253.3|7259.3|7254.3|7253.8|7248.8|13
1591080900000|2020-06-02 06:55:00|7257.8|7252.8|7266.3|7261.3|7267.8|7262.8|7256.3|7251.3|60
1591081200000|2020-06-02 07:00:00|7265.8|7260.8|7250.3|7245.3|7278.8|7273.8|7250.3|7245.3|516
1591081500000|2020-06-02 07:05:00|7249.8|7244.8|7265.8|7260.8|7267.8|7262.8|7238.8|7233.8|383
1591081800000|2020-06-02 07:10:00|7266.3|7261.3|7277.8|7272.8|7280.8|7275.8|7259.8|7254.8|268
1591082100000|2020-06-02 07:15:00|7278.3|7273.3|7264.8|7259.8|7278.8|7273.8|7252.8|7247.8|232
1591082400000|2020-06-02 07:20:00|7264.3|7259.3|7260.3|7255.3|7277.3|7272.3|7252.3|7247.3|172
1591082700000|2020-06-02 07:25:00|7260.8|7255.8|7289.3|7284.3|7292.3|7287.3|7258.3|7253.3|178
1591083000000|2020-06-02 07:30:00|7288.8|7283.8|7302.3|7297.3|7306.3|7301.3|7288.8|7283.8|175
1591083300000|2020-06-02 07:35:00|7303.8|7298.8|7305.3|7300.3|7322.3|7317.3|7300.3|7295.3|237
1591083600000|2020-06-02 07:40:00|7305.6|7300.6|7310.1|7305.1|7320.1|7315.1|7296.1|7291.1|350
1591083900000|2020-06-02 07:45:00|7310.6|7305.6|7303.1|7298.1|7313.6|7308.6|7296.1|7291.1|168
1591084200000|2020-06-02 07:50:00|7303.6|7298.6|7302.1|7297.1|7308.1|7303.1|7298.6|7293.6|61
1591084500000|2020-06-02 07:55:00|7301.6|7296.6|7313.1|7308.1|7315.1|7310.1|7300.6|7295.6|115
1591084800000|2020-06-02 08:00:00|7313.6|7308.6|7318.6|7313.6|7319.6|7314.6|7306.1|7301.1|221
1591085100000|2020-06-02 08:05:00|7319.1|7314.1|7341.1|7336.1|7341.1|7336.1|7319.1|7314.1|129
1591085400000|2020-06-02 08:10:00|7342.1|7337.1|7339.1|7334.1|7345.6|7340.6|7332.6|7327.6|156
1591085700000|2020-06-02 08:15:00|7338.6|7333.6|7343.6|7338.6|7351.6|7346.6|7334.6|7329.6|117
1591086000000|2020-06-02 08:20:00|7344.1|7339.1|7342.6|7337.6|7349.6|7344.6|7340.1|7335.1|111
1591086300000|2020-06-02 08:25:00|7342.1|7337.1|7340.6|7335.6|7351.6|7346.6|7340.6|7335.6|95
1591086600000|2020-06-02 08:30:00|7340.1|7335.1|7357.1|7352.1|7358.1|7353.1|7337.6|7332.6|129
1591086900000|2020-06-02 08:35:00|7356.6|7351.6|7373.6|7368.6|7379.6|7374.6|7355.6|7350.6|133
1591087200000|2020-06-02 08:40:00|7373.1|7368.1|7378.1|7373.1|7378.1|7373.1|7368.6|7363.6|145
1591087500000|2020-06-02 08:45:00|7377.1|7372.1|7378.6|7373.6|7389.6|7384.6|7370.6|7365.6|90
1591087800000|2020-06-02 08:50:00|7378.1|7373.1|7381.6|7376.6|7389.6|7384.6|7376.6|7371.6|155
1591088100000|2020-06-02 08:55:00|7380.1|7375.1|7376.1|7371.1|7380.1|7375.1|7369.6|7364.6|197
1591088400000|2020-06-02 09:00:00|7376.6|7371.6|7376.1|7371.1|7379.6|7374.6|7372.1|7367.1|71
1591088700000|2020-06-02 09:05:00|7376.6|7371.6|7373.6|7368.6|7384.6|7379.6|7373.6|7368.6|54
1591089000000|2020-06-02 09:10:00|7373.1|7368.1|7368.6|7363.6|7377.6|7372.6|7368.6|7363.6|68
1591089300000|2020-06-02 09:15:00|7369.1|7364.1|7366.6|7361.6|7371.6|7366.6|7364.6|7359.6|94
1591089600000|2020-06-02 09:20:00|7367.1|7362.1|7370.1|7365.1|7370.6|7365.6|7361.6|7356.6|104
1591089900000|2020-06-02 09:25:00|7370.6|7365.6|7383.1|7378.1|7386.1|7381.1|7370.6|7365.6|117
1591090200000|2020-06-02 09:30:00|7382.6|7377.6|7387.1|7382.1|7387.6|7382.6|7374.6|7369.6|81
1591090500000|2020-06-02 09:35:00|7386.6|7381.6|7385.6|7380.6|7387.6|7382.6|7379.6|7374.6|94
1591090800000|2020-06-02 09:40:00|7386.1|7381.1|7399.6|7394.6|7400.6|7395.6|7385.6|7380.6|106
1591091100000|2020-06-02 09:45:00|7399.1|7394.1|7393.1|7388.1|7403.6|7398.6|7390.6|7385.6|96
1591091400000|2020-06-02 09:50:00|7392.6|7387.6|7384.6|7379.6|7394.6|7389.6|7383.6|7378.6|66
1591091700000|2020-06-02 09:55:00|7385.1|7380.1|7386.6|7381.6|7390.6|7385.6|7384.6|7379.6|60
1591092000000|2020-06-02 10:00:00|7385.6|7380.6|7388.6|7383.6|7388.6|7383.6|7382.6|7377.6|61
1591092300000|2020-06-02 10:05:00|7389.6|7384.6|7399.6|7394.6|7399.6|7394.6|7388.1|7383.1|72
1591092600000|2020-06-02 10:10:00|7399.1|7394.1|7409.1|7404.1|7409.1|7404.1|7397.6|7392.6|86
1591092900000|2020-06-02 10:15:00|7408.1|7403.1|7400.1|7395.1|7408.6|7403.6|7400.1|7395.1|54
1591093200000|2020-06-02 10:20:00|7400.6|7395.6|7403.6|7398.6|7408.6|7403.6|7400.6|7395.6|52
1591093500000|2020-06-02 10:25:00|7404.1|7399.1|7410.1|7405.1|7414.1|7409.1|7404.1|7399.1|55
1591093800000|2020-06-02 10:30:00|7409.6|7404.6|7401.6|7396.6|7410.1|7405.1|7399.6|7394.6|47
1591094100000|2020-06-02 10:35:00|7402.6|7397.6|7393.1|7388.1|7402.6|7397.6|7391.6|7386.6|180
1591094400000|2020-06-02 10:40:00|7391.1|7386.1|7399.6|7394.6|7399.6|7394.6|7388.6|7383.6|128
1591094700000|2020-06-02 10:45:00|7400.6|7395.6|7400.6|7395.6|7404.1|7399.1|7399.1|7394.1|32
1591095000000|2020-06-02 10:50:00|7400.1|7395.1|7404.6|7399.6|7406.6|7401.6|7400.1|7395.1|44
1591095300000|2020-06-02 10:55:00|7404.1|7399.1|7405.1|7400.1|7410.6|7405.6|7403.1|7398.1|44
1591095600000|2020-06-02 11:00:00|7404.6|7399.6|7410.1|7405.1|7410.6|7405.6|7403.6|7398.6|56
1591095900000|2020-06-02 11:05:00|7410.6|7405.6|7410.6|7405.6|7412.1|7407.1|7406.1|7401.1|44
1591096200000|2020-06-02 11:10:00|7411.1|7406.1|7409.1|7404.1|7414.1|7409.1|7404.1|7399.1|76
1591096500000|2020-06-02 11:15:00|7409.6|7404.6|7403.6|7398.6|7411.1|7406.1|7401.1|7396.1|54
1591096800000|2020-06-02 11:20:00|7404.6|7399.6|7404.1|7399.1|7409.1|7404.1|7401.6|7396.6|70
1591097100000|2020-06-02 11:25:00|7403.6|7398.6|7392.1|7387.1|7403.6|7398.6|7392.1|7387.1|144
1591097400000|2020-06-02 11:30:00|7391.6|7386.6|7393.6|7388.6|7394.1|7389.1|7390.1|7385.1|103
1591097700000|2020-06-02 11:35:00|7394.6|7389.6|7401.6|7396.6|7403.6|7398.6|7393.6|7388.6|41
1591098000000|2020-06-02 11:40:00|7402.4|7397.4|7406.4|7401.4|7406.4|7401.4|7402.4|7397.4|53
1591098300000|2020-06-02 11:45:00|7405.9|7400.9|7406.9|7401.9|7410.9|7405.9|7403.4|7398.4|52
1591098600000|2020-06-02 11:50:00|7406.4|7401.4|7406.4|7401.4|7409.4|7404.4|7405.4|7400.4|57
1591098900000|2020-06-02 11:55:00|7405.9|7400.9|7401.4|7396.4|7405.9|7400.9|7398.9|7393.9|94
1591099200000|2020-06-02 12:00:00|7400.9|7395.9|7406.4|7401.4|7406.4|7401.4|7398.9|7393.9|60
1591099500000|2020-06-02 12:05:00|7405.4|7400.4|7403.4|7398.4|7407.9|7402.9|7402.4|7397.4|88
1591099800000|2020-06-02 12:10:00|7402.4|7397.4|7399.4|7394.4|7407.4|7402.4|7397.9|7392.9|85
1591100100000|2020-06-02 12:15:00|7399.9|7394.9|7399.4|7394.4|7400.9|7395.9|7395.9|7390.9|178
1591100400000|2020-06-02 12:20:00|7400.4|7395.4|7397.4|7392.4|7400.4|7395.4|7390.4|7385.4|124
1591100700000|2020-06-02 12:25:00|7395.4|7390.4|7390.9|7385.9|7397.4|7392.4|7390.9|7385.9|43
1591101000000|2020-06-02 12:30:00|7391.4|7386.4|7404.4|7399.4|7405.4|7400.4|7391.4|7386.4|45
1591101300000|2020-06-02 12:35:00|7403.9|7398.9|7400.9|7395.9|7404.4|7399.4|7399.4|7394.4|47
1591101600000|2020-06-02 12:40:00|7401.4|7396.4|7384.4|7379.4|7401.4|7396.4|7382.4|7377.4|138
1591101900000|2020-06-02 12:45:00|7384.9|7379.9|7368.4|7363.4|7385.4|7380.4|7357.9|7352.9|199
1591102200000|2020-06-02 12:50:00|7367.9|7362.9|7370.9|7365.9|7375.9|7370.9|7357.4|7352.4|248
1591102500000|2020-06-02 12:55:00|7371.4|7366.4|7381.4|7376.4|7385.9|7380.9|7371.4|7366.4|82
1591102800000|2020-06-02 13:00:00|7382.4|7377.4|7377.9|7372.9|7389.4|7384.4|7373.9|7368.9|110
1591103100000|2020-06-02 13:05:00|7378.4|7373.4|7378.4|7373.4|7381.4|7376.4|7369.4|7364.4|152
1591103400000|2020-06-02 13:10:00|7377.4|7372.4|7384.9|7379.9|7387.9|7382.9|7375.4|7370.4|60
1591103700000|2020-06-02 13:15:00|7385.4|7380.4|7391.9|7386.9|7391.9|7386.9|7378.4|7373.4|78
1591104000000|2020-06-02 13:20:00|7391.4|7386.4|7385.4|7380.4|7391.9|7386.9|7382.9|7377.9|45
1591104300000|2020-06-02 13:25:00|7384.9|7379.9|7384.9|7379.9|7390.9|7385.9|7383.4|7378.4|75
1591104600000|2020-06-02 13:30:00|7384.4|7379.4|7389.4|7384.4|7392.4|7387.4|7381.4|7376.4|218
1591104900000|2020-06-02 13:35:00|7390.9|7385.9|7383.4|7378.4|7390.9|7385.9|7365.4|7360.4|291
1591105200000|2020-06-02 13:40:00|7382.9|7377.9|7396.4|7391.4|7401.9|7396.9|7382.4|7377.4|322
1591105500000|2020-06-02 13:45:00|7396.9|7391.9|7405.9|7400.9|7407.9|7402.9|7392.4|7387.4|191
1591105800000|2020-06-02 13:50:00|7406.4|7401.4|7410.9|7405.9|7418.4|7413.4|7402.9|7397.9|245
1591106100000|2020-06-02 13:55:00|7411.4|7406.4|7421.4|7416.4|7422.4|7417.4|7410.4|7405.4|169
1591106400000|2020-06-02 14:00:00|7422.4|7417.4|7412.9|7407.9|7425.9|7420.9|7408.4|7403.4|243
1591106700000|2020-06-02 14:05:00|7413.4|7408.4|7415.4|7410.4|7418.4|7413.4|7410.4|7405.4|178
1591107000000|2020-06-02 14:10:00|7413.2|7408.2|7422.2|7417.2|7426.2|7421.2|7413.2|7408.2|181
1591107300000|2020-06-02 14:15:00|7423.2|7418.2|7438.7|7433.7|7439.2|7434.2|7419.7|7414.7|186
1591107600000|2020-06-02 14:20:00|7439.2|7434.2|7437.7|7432.7|7443.7|7438.7|7434.2|7429.2|249
1591107900000|2020-06-02 14:25:00|7437.2|7432.2|7446.2|7441.2|7447.2|7442.2|7434.7|7429.7|222
1591108200000|2020-06-02 14:30:00|7448.2|7443.2|7436.2|7431.2|7448.2|7443.2|7435.2|7430.2|168
1591108500000|2020-06-02 14:35:00|7436.7|7431.7|7425.2|7420.2|7441.2|7436.2|7424.2|7419.2|218
1591108800000|2020-06-02 14:40:00|7425.7|7420.7|7418.2|7413.2|7431.2|7426.2|7416.7|7411.7|174
1591109100000|2020-06-02 14:45:00|7418.7|7413.7|7410.2|7405.2|7423.2|7418.2|7410.2|7405.2|173
1591109400000|2020-06-02 14:50:00|7409.2|7404.2|7421.2|7416.2|7424.2|7419.2|7406.2|7401.2|242
1591109700000|2020-06-02 14:55:00|7421.7|7416.7|7414.7|7409.7|7424.2|7419.2|7414.2|7409.2|359
1591110000000|2020-06-02 15:00:00|7415.2|7410.2|7409.2|7404.2|7416.7|7411.7|7390.2|7385.2|342
1591110300000|2020-06-02 15:05:00|7406.2|7401.2|7396.2|7391.2|7408.2|7403.2|7394.2|7389.2|196
1591110600000|2020-06-02 15:10:00|7396.7|7391.7|7398.2|7393.2|7404.2|7399.2|7395.7|7390.7|279
1591110900000|2020-06-02 15:15:00|7399.2|7394.2|7416.2|7411.2|7417.2|7412.2|7397.2|7392.2|225
1591111200000|2020-06-02 15:20:00|7416.7|7411.7|7414.2|7409.2|7423.2|7418.2|7412.2|7407.2|394
1591111500000|2020-06-02 15:25:00|7413.7|7408.7|7401.2|7396.2|7417.2|7412.2|7399.2|7394.2|656
1591111800000|2020-06-02 15:30:00|7402.2|7395.2|7409.2|7402.2|7410.2|7403.2|7396.2|7390.2|797
1591112100000|2020-06-02 15:35:00|7410.2|7404.2|7402.2|7395.2|7422.2|7415.2|7402.2|7394.2|555
1591112400000|2020-06-02 15:40:00|7403.2|7396.2|7401.2|7394.2|7407.2|7401.2|7401.2|7394.2|149
1591112700000|2020-06-02 15:45:00|7400.2|7393.2|7400.2|7392.2|7406.2|7399.2|7397.2|7391.2|52
1591113000000|2020-06-02 15:50:00|7399.2|7393.2|7398.2|7390.2|7399.2|7393.2|7393.2|7386.2|48
1591113300000|2020-06-02 15:55:00|7397.2|7391.2|7401.2|7393.2|7401.2|7394.2|7393.2|7386.2|83
1591113600000|2020-06-02 16:00:00|7400.2|7394.2|7403.2|7396.2|7408.2|7400.2|7399.2|7392.2|56
1591113900000|2020-06-02 16:05:00|7402.2|7397.2|7402.2|7394.2|7403.2|7397.2|7400.2|7392.2|29
1591114200000|2020-06-02 16:10:00|7401.2|7395.2|7405.2|7397.2|7406.2|7399.2|7401.2|7394.2|6
1591114500000|2020-06-02 16:15:00|7404.2|7398.2|7407.2|7399.2|7407.2|7399.2|7400.2|7394.2|61
1591114800000|2020-06-02 16:20:00|7406.2|7398.2|7406.2|7399.2|7409.2|7402.2|7405.2|7398.2|32
1591115100000|2020-06-02 16:25:00|7407.2|7400.2|7409.2|7401.2|7410.2|7403.2|7406.2|7399.2|59
1591115400000|2020-06-02 16:30:00|7408.2|7400.2|7409.2|7401.2|7410.2|7403.2|7407.2|7400.2|3
1591115700000|2020-06-02 16:35:00|7410.2|7403.2|7411.2|7403.2|7413.2|7405.2|7408.2|7401.2|9
1591116000000|2020-06-02 16:40:00|7410.2|7404.2|7416.2|7409.2|7416.2|7409.2|7409.2|7402.2|20
1591116300000|2020-06-02 16:45:00|7414.2|7408.2|7417.2|7409.2|7417.2|7410.2|7414.2|7408.2|19
1591116600000|2020-06-02 16:50:00|7415.2|7408.2|7414.2|7407.2|7417.2|7410.2|7413.2|7406.2|10
1591116900000|2020-06-02 16:55:00|7416.2|7408.2|7407.2|7400.2|7416.2|7409.2|7406.2|7400.2|133
1591117200000|2020-06-02 17:00:00|7405.2|7399.2|7407.2|7400.2|7407.2|7401.2|7401.2|7394.2|67
1591117500000|2020-06-02 17:05:00|7408.2|7401.2|7416.2|7409.2|7416.2|7409.2|7408.2|7401.2|11
1591117800000|2020-06-02 17:10:00|7415.2|7407.2|7418.2|7410.2|7420.2|7413.2|7413.2|7405.2|28
1591118100000|2020-06-02 17:15:00|7417.2|7409.2|7417.2|7409.2|7418.2|7411.2|7414.2|7406.2|15
1591118400000|2020-06-02 17:20:00|7416.2|7410.2|7415.2|7408.2|7417.2|7410.2|7413.2|7406.2|17
1591118700000|2020-06-02 17:25:00|7414.2|7407.2|7411.2|7403.2|7414.2|7407.2|7410.2|7402.2|10
1591119000000|2020-06-02 17:30:00|7410.2|7404.2|7410.2|7402.2|7413.2|7406.2|7408.2|7400.2|22
1591119300000|2020-06-02 17:35:00|7412.2|7403.2|7414.2|7406.2|7414.2|7408.2|7412.2|7403.2|12
1591119600000|2020-06-02 17:40:00|7413.2|7407.2|7415.2|7408.2|7415.2|7408.2|7412.2|7405.2|13
1591119900000|2020-06-02 17:45:00|7414.2|7409.2|7411.2|7403.2|7415.2|7409.2|7409.2|7403.2|35
1591120200000|2020-06-02 17:50:00|7412.2|7404.2|7407.2|7400.2|7412.2|7405.2|7406.2|7398.2|33
1591120500000|2020-06-02 17:55:00|7406.2|7398.2|7409.3|7397.3|7411.2|7400.2|7404.2|7396.2|26
1591120800000|2020-06-02 18:00:00|7409.2|7397.2|7414|7402|7414.1|7402.1|7409|7397|0
1591121100000|2020-06-02 18:05:00|7413.9|7401.9|7406.8|7394.8|7413.9|7401.9|7404.3|7392.3|0
1591121400000|2020-06-02 18:10:00|7407|7395|7408.9|7396.9|7409|7397|7404.4|7392.4|0
1591121700000|2020-06-02 18:15:00|7409|7397|7414|7402|7414.1|7402.1|7408.7|7396.7|0
1591122000000|2020-06-02 18:20:00|7413.9|7401.9|7413.9|7401.9|7414|7402|7411.6|7399.6|0
1591122300000|2020-06-02 18:25:00|7413.8|7401.8|7406.7|7394.7|7413.9|7401.9|7404.3|7392.3|0
1591122600000|2020-06-02 18:30:00|7406.8|7394.8|7396.9|7384.9|7406.9|7394.9|7396.9|7384.9|38
1591122900000|2020-06-02 18:35:00|7397|7385|7395.9|7383.9|7399.6|7387.6|7395.7|7383.7|0
1591123200000|2020-06-02 18:40:00|7396|7384|7402.9|7390.9|7403|7391|7396|7384|0
1591123500000|2020-06-02 18:45:00|7403|7391|7407.5|7395.5|7407.5|7395.5|7402.8|7390.8|0
1591123800000|2020-06-02 18:50:00|7409.5|7397.5|7407.4|7395.4|7409.8|7397.8|7407.2|7395.2|0
1591124100000|2020-06-02 18:55:00|7407.3|7395.3|7409.5|7397.5|7414.1|7402.1|7407.2|7395.2|0
1591124400000|2020-06-02 19:00:00|7411.5|7399.5|7409.8|7397.8|7413.9|7401.9|7406.3|7394.3|0
1591124700000|2020-06-02 19:05:00|7408.8|7396.8|7405.5|7393.5|7411.2|7399.2|7403.4|7391.4|0
1591125000000|2020-06-02 19:10:00|7405.4|7393.4|7405.7|7393.7|7410.4|7398.4|7403.1|7391.1|0
1591125300000|2020-06-02 19:15:00|7407.7|7395.7|7408.1|7396.1|7410.3|7398.3|7405.5|7393.5|0
1591125600000|2020-06-02 19:20:00|7407.9|7395.9|7401.4|7389.4|7408.7|7396.7|7398.9|7386.9|0
1591125900000|2020-06-02 19:25:00|7401.5|7389.5|7401.4|7389.4|7403.5|7391.5|7396.1|7384.1|0
1591126200000|2020-06-02 19:30:00|7402.4|7390.4|7399.6|7387.6|7403.7|7391.7|7398.5|7386.5|0
1591126500000|2020-06-02 19:35:00|7401.6|7389.6|7406.4|7394.4|7406.5|7394.5|7399.3|7387.3|0
1591126800000|2020-06-02 19:40:00|7406.3|7394.3|7410.8|7398.8|7410.9|7398.9|7406|7394|0
1591127100000|2020-06-02 19:45:00|7410.6|7398.6|7418|7406|7418|7406|7408.2|7396.2|0
1591127400000|2020-06-02 19:50:00|7419.3|7407.3|7429.8|7417.8|7429.8|7417.8|7419.3|7407.3|0
1591127700000|2020-06-02 19:55:00|7429.6|7417.6|7431.3|7419.3|7433.2|7421.2|7424.8|7412.8|0
1591128000000|2020-06-02 20:00:00|7431.4|7419.4|7425.3|7413.3|7431.7|7419.7|7425|7413|0
1591128300000|2020-06-02 20:05:00|7425.9|7413.9|7420|7408|7425.9|7413.9|7419.7|7407.7|0
1591128600000|2020-06-02 20:10:00|7420.1|7408.1|7424.5|7412.5|7427.4|7415.4|7420.1|7408.1|0
1591128900000|2020-06-02 20:15:00|7424|7412|7424.7|7412.7|7424.9|7412.9|7423.7|7411.7|0
1591129200000|2020-06-02 20:20:00|7424.9|7412.9|7431.6|7419.6|7432|7420|7424.5|7412.5|0
1591129500000|2020-06-02 20:25:00|7431.8|7419.8|7432|7420|7432.5|7420.5|7431.3|7419.3|0
1591129800000|2020-06-02 20:30:00|7432.1|7420.1|7436.3|7424.3|7436.9|7424.9|7429.8|7417.8|0
1591130100000|2020-06-02 20:35:00|7435.8|7423.8|7435.2|7423.2|7436.9|7424.9|7434.4|7422.4|0
1591130400000|2020-06-02 20:40:00|7435.8|7423.8|7436.3|7424.3|7437.4|7425.4|7434.5|7422.5|0
1591130700000|2020-06-02 20:45:00|7436.2|7424.2|7438.6|7426.6|7438.6|7426.6|7435.7|7423.7|0
1591131000000|2020-06-02 20:50:00|7438.1|7426.1|7438.1|7426.1|7438.1|7426.1|7436.9|7424.9|0
1591131300000|2020-06-02 20:55:00|7438.6|7426.6|7435.6|7423.6|7438.6|7426.6|7435.6|7423.6|0
1591131600000|2020-06-02 21:00:00|7435.4|7423.4|7435.4|7423.4|7436.1|7424.1|7435.4|7423.4|0
1591131900000|2020-06-02 21:05:00|7435.6|7423.6|7435.6|7423.6|7435.6|7423.6|7435.1|7423.1|0
1591132200000|2020-06-02 21:10:00|7435.4|7423.4|7436.3|7424.3|7437|7425|7435.4|7423.4|0
1591132500000|2020-06-02 21:15:00|7436.5|7424.5|7436.7|7424.7|7436.7|7424.7|7436.3|7424.3|0
1591132800000|2020-06-02 21:20:00|7436.3|7424.3|7435.9|7423.9|7436.3|7424.3|7435.9|7423.9|0
1591133100000|2020-06-02 21:25:00|7436|7424|7435.7|7423.7|7436|7424|7435.5|7423.5|0
1591133400000|2020-06-02 21:30:00|7435.9|7423.9|7435.9|7423.9|7435.9|7423.9|7435.9|7423.9|0
1591133700000|2020-06-02 21:35:00|7435.7|7423.7|7434.8|7422.8|7436.9|7424.9|7434.8|7422.8|0
1591134000000|2020-06-02 21:40:00|7434.5|7422.5|7435.5|7423.5|7435.7|7423.7|7434.5|7422.5|0
1591134300000|2020-06-02 21:45:00|7435.2|7423.2|7435.3|7423.3|7435.9|7423.9|7435.2|7423.2|0
1591134600000|2020-06-02 21:50:00|7434.8|7422.8|7435.3|7423.3|7436.9|7424.9|7434.6|7422.6|0
1591134900000|2020-06-02 21:55:00|7435.9|7423.9|7436|7424|7436.2|7424.2|7435.9|7423.9|0
1591135200000|2020-06-02 22:00:00|7436.1|7424.1|7431.5|7419.5|7439.5|7427.5|7430.9|7418.9|0
1591135500000|2020-06-02 22:05:00|7432|7420|7431.5|7419.5|7434|7422|7429.1|7417.1|0
1591135800000|2020-06-02 22:10:00|7431.4|7419.4|7430.9|7418.9|7432|7420|7429.1|7417.1|0
1591136100000|2020-06-02 22:15:00|7431.3|7419.3|7429.3|7417.3|7432|7420|7428.8|7416.8|0
1591136400000|2020-06-02 22:20:00|7429.4|7417.4|7431.7|7419.7|7432.3|7420.3|7428.2|7416.2|0
1591136700000|2020-06-02 22:25:00|7431.6|7419.6|7433.6|7421.6|7434.2|7422.2|7429.9|7417.9|0
1591137000000|2020-06-02 22:30:00|7433.5|7421.5|7433|7421|7434.2|7422.2|7431.7|7419.7|0
1591137300000|2020-06-02 22:35:00|7433.2|7421.2|7432.3|7420.3|7435.2|7423.2|7431.7|7419.7|0
1591137600000|2020-06-02 22:40:00|7432.4|7420.4|7432.3|7420.3|7433.3|7421.3|7430.6|7418.6|0
1591137900000|2020-06-02 22:45:00|7432.4|7420.4|7434.2|7422.2|7434.8|7422.8|7431.5|7419.5|0
1591138200000|2020-06-02 22:50:00|7433.7|7421.7|7430.3|7418.3|7434.8|7422.8|7429.1|7417.1|0
1591138500000|2020-06-02 22:55:00|7430.7|7418.7|7432|7420|7432|7420|7430.7|7418.7|0
1591138800000|2020-06-02 23:00:00|7431.5|7419.5|7434.2|7422.2|7434.6|7422.6|7431.5|7419.5|0
1591139100000|2020-06-02 23:05:00|7434.1|7422.1|7432.7|7420.7|7434.1|7422.1|7431.7|7419.7|0
1591139400000|2020-06-02 23:10:00|7432.8|7420.8|7435.7|7423.7|7436.8|7424.8|7432.8|7420.8|0
1591139700000|2020-06-02 23:15:00|7436.2|7424.2|7436|7424|7437.2|7425.2|7435.4|7423.4|0
1591140000000|2020-06-02 23:20:00|7436.4|7424.4|7452.2|7440.2|7453.4|7441.4|7436|7424|0
1591140300000|2020-06-02 23:25:00|7452.6|7440.6|7455.3|7443.3|7455.3|7443.3|7450.5|7438.5|0
1591140600000|2020-06-02 23:30:00|7454.7|7442.7|7457.7|7445.7|7461.3|7449.3|7454.7|7442.7|0
1591140900000|2020-06-02 23:35:00|7457.1|7445.1|7457.1|7445.1|7458.3|7446.3|7455.6|7443.6|0
1591141200000|2020-06-02 23:40:00|7457.2|7445.2|7454.1|7442.1|7459.5|7447.5|7454.1|7442.1|0
1591141500000|2020-06-02 23:45:00|7454.5|7442.5|7460.1|7448.1|7460.7|7448.7|7453.5|7441.5|0
1591141800000|2020-06-02 23:50:00|7459.9|7447.9|7456|7444|7461.3|7449.3|7456|7444|0
1591142100000|2020-06-02 23:55:00|7456.1|7444.1|7458.5|7446.5|7459.5|7447.5|7455.7|7443.7|0
1591142400000|2020-06-03 00:00:00|7458.4|7446.4|7460.4|7448.4|7461.5|7449.5|7456.2|7444.2|0
1591142700000|2020-06-03 00:05:00|7461|7449|7457.3|7445.3|7461.3|7449.3|7457.3|7445.3|0
1591143000000|2020-06-03 00:10:00|7457.4|7445.4|7455.2|7443.2|7460.2|7448.2|7454.4|7442.4|0
1591143300000|2020-06-03 00:15:00|7455.6|7443.6|7465.1|7453.1|7476.2|7464.2|7455.2|7443.2|0
1591143600000|2020-06-03 00:20:00|7465.9|7453.9|7470.9|7458.9|7471.1|7459.1|7465|7453|0
1591143900000|2020-06-03 00:25:00|7471|7459|7468.5|7456.5|7473.1|7461.1|7468.5|7456.5|0
1591144200000|2020-06-03 00:30:00|7468|7456|7466.4|7454.4|7470.5|7458.5|7466.4|7454.4|0
1591144500000|2020-06-03 00:35:00|7466.3|7454.3|7466.4|7454.4|7466.5|7454.5|7462.1|7450.1|0
1591144800000|2020-06-03 00:40:00|7465.6|7453.6|7466.6|7454.6|7466.6|7454.6|7462.4|7450.4|0
1591145100000|2020-06-03 00:45:00|7466.7|7454.7|7474.7|7462.7|7474.9|7462.9|7466.7|7454.7|0
1591145400000|2020-06-03 00:50:00|7474.8|7462.8|7472.9|7460.9|7474.9|7462.9|7472.7|7460.7|0
1591145700000|2020-06-03 00:55:00|7473|7461|7476.8|7464.8|7479|7467|7473|7461|0
1591146000000|2020-06-03 01:00:00|7476.9|7464.9|7482.7|7470.7|7489.1|7477.1|7476.6|7464.6|0
1591146300000|2020-06-03 01:05:00|7482.8|7470.8|7488.8|7476.8|7488.8|7476.8|7482.7|7470.7|0
1591146600000|2020-06-03 01:10:00|7488.7|7476.7|7488.5|7476.5|7490.3|7478.3|7488.2|7476.2|0
1591146900000|2020-06-03 01:15:00|7488.6|7476.6|7478.3|7466.3|7488.6|7476.6|7478.2|7466.2|0
1591147200000|2020-06-03 01:20:00|7478.2|7466.2|7478.2|7466.2|7480.3|7468.3|7476.2|7464.2|0
1591147500000|2020-06-03 01:25:00|7478.1|7466.1|7472.3|7460.3|7478.2|7466.2|7470.1|7458.1|0
1591147800000|2020-06-03 01:30:00|7472.2|7460.2|7466.1|7454.1|7472.3|7460.3|7466.1|7454.1|0
1591148100000|2020-06-03 01:35:00|7466.2|7454.2|7468|7456|7470.3|7458.3|7466.1|7454.1|0
1591148400000|2020-06-03 01:40:00|7468.1|7456.1|7475.6|7463.6|7477.7|7465.7|7468|7456|0
1591148700000|2020-06-03 01:45:00|7476.4|7464.4|7480.5|7468.5|7481.8|7469.8|7474.4|7462.4|0
1591149000000|2020-06-03 01:50:00|7479.6|7467.6|7471.5|7459.5|7479.6|7467.6|7471.5|7459.5|0
1591149300000|2020-06-03 01:55:00|7471.6|7459.6|7475.5|7463.5|7475.6|7463.6|7471.6|7459.6|0
1591149600000|2020-06-03 02:00:00|7475.4|7463.4|7471.3|7459.3|7479.6|7467.6|7471.2|7459.2|0
1591149900000|2020-06-03 02:05:00|7472.2|7460.2|7471.4|7459.4|7474.4|7462.4|7471.3|7459.3|0
1591150200000|2020-06-03 02:10:00|7471.3|7459.3|7471.5|7459.5|7471.5|7459.5|7469.3|7457.3|0
1591150500000|2020-06-03 02:15:00|7471.4|7459.4|7467.9|7455.9|7471.5|7459.5|7467.8|7455.8|0
1591150800000|2020-06-03 02:20:00|7468.3|7456.3|7463.8|7451.8|7469.8|7457.8|7463.7|7451.7|0
1591151100000|2020-06-03 02:25:00|7463.9|7451.9|7465.7|7453.7|7465.8|7453.8|7461.6|7449.6|0
1591151400000|2020-06-03 02:30:00|7465.3|7453.3|7465.8|7453.8|7465.8|7453.8|7463.7|7451.7|0
1591151700000|2020-06-03 02:35:00|7465.9|7453.9|7467.9|7455.9|7467.9|7455.9|7465.8|7453.8|0
1591152000000|2020-06-03 02:40:00|7467.8|7455.8|7470|7458|7470|7458|7465.8|7453.8|0
1591152300000|2020-06-03 02:45:00|7469|7457|7463.8|7451.8|7470|7458|7463.8|7451.8|0
1591152600000|2020-06-03 02:50:00|7463.7|7451.7|7467.9|7455.9|7467.9|7455.9|7463.7|7451.7|0
1591152900000|2020-06-03 02:55:00|7467.8|7455.8|7463.8|7451.8|7470|7458|7463.8|7451.8|0
1591153200000|2020-06-03 03:00:00|7463.9|7451.9|7469.9|7457.9|7469.9|7457.9|7463.8|7451.8|0
1591153500000|2020-06-03 03:05:00|7469.8|7457.8|7467.9|7455.9|7469.8|7457.8|7467.8|7455.8|0
1591153800000|2020-06-03 03:10:00|7467.8|7455.8|7471.9|7459.9|7471.9|7459.9|7467.8|7455.8|0
1591154100000|2020-06-03 03:15:00|7472.8|7460.8|7480.1|7468.1|7480.2|7468.2|7472.8|7460.8|0
1591154400000|2020-06-03 03:20:00|7480.2|7468.2|7480.1|7468.1|7484.1|7472.1|7478.1|7466.1|0
1591154700000|2020-06-03 03:25:00|7481|7469|7482.1|7470.1|7482.1|7470.1|7480|7468|0
1591155000000|2020-06-03 03:30:00|7482.2|7470.2|7482|7470|7484.1|7472.1|7482|7470|0
1591155300000|2020-06-03 03:35:00|7481.9|7469.9|7484|7472|7484.1|7472.1|7481.9|7469.9|0
1591155600000|2020-06-03 03:40:00|7484.1|7472.1|7476|7464|7484.1|7472.1|7475.9|7463.9|0
1591155900000|2020-06-03 03:45:00|7475.9|7463.9|7473.9|7461.9|7476|7464|7473.9|7461.9|0
1591156200000|2020-06-03 03:50:00|7474|7462|7471.8|7459.8|7476|7464|7471.8|7459.8|0
1591156500000|2020-06-03 03:55:00|7471.9|7459.9|7473.8|7461.8|7473.9|7461.9|7471.8|7459.8|0
1591156800000|2020-06-03 04:00:00|7472.9|7460.9|7475.9|7463.9|7475.9|7463.9|7471.8|7459.8|0
1591157100000|2020-06-03 04:05:00|7476.7|7464.7|7475.9|7463.9|7479.9|7467.9|7475.8|7463.8|0
1591157400000|2020-06-03 04:10:00|7475.8|7463.8|7473.9|7461.9|7475.9|7463.9|7473.8|7461.8|0
1591157700000|2020-06-03 04:15:00|7474.8|7462.8|7475.8|7463.8|7478|7466|7473.7|7461.7|0
1591158000000|2020-06-03 04:20:00|7474.9|7462.9|7475.6|7463.6|7475.8|7463.8|7473.5|7461.5|0
1591158300000|2020-06-03 04:25:00|7475.5|7463.5|7479.6|7467.6|7479.6|7467.6|7475.5|7463.5|0
1591158600000|2020-06-03 04:30:00|7479.7|7467.7|7481.6|7469.6|7481.8|7469.8|7479.7|7467.7|0
1591158900000|2020-06-03 04:35:00|7480.8|7468.8|7479.6|7467.6|7481.7|7469.7|7479.6|7467.6|0
1591159200000|2020-06-03 04:40:00|7479.7|7467.7|7475.7|7463.7|7479.7|7467.7|7475.7|7463.7|0
1591159500000|2020-06-03 04:45:00|7476.6|7464.6|7477.8|7465.8|7479.8|7467.8|7475.7|7463.7|0
1591159800000|2020-06-03 04:50:00|7477.7|7465.7|7479.2|7467.2|7480.2|7468.2|7475.7|7463.7|0
1591160100000|2020-06-03 04:55:00|7479.6|7467.6|7483.1|7471.1|7483.3|7471.3|7478.9|7466.9|0
1591160400000|2020-06-03 05:00:00|7482.2|7470.2|7485.2|7473.2|7487.2|7475.2|7481.1|7469.1|0
1591160700000|2020-06-03 05:05:00|7485|7473|7491|7479|7491|7479|7485|7473|0
1591161000000|2020-06-03 05:10:00|7491.1|7479.1|7487.3|7475.3|7491.2|7479.2|7487.1|7475.1|0
1591161300000|2020-06-03 05:15:00|7488.2|7476.2|7487.3|7475.3|7489.3|7477.3|7485.3|7473.3|0
1591161600000|2020-06-03 05:20:00|7486.4|7474.4|7481.1|7469.1|7486.4|7474.4|7481.1|7469.1|0
1591161900000|2020-06-03 05:25:00|7481|7469|7474.5|7462.5|7481|7469|7472.6|7460.6|0
1591162200000|2020-06-03 05:30:00|7474.1|7462.1|7478.7|7466.7|7478.8|7466.8|7470.5|7458.5|0
1591162500000|2020-06-03 05:35:00|7478.3|7466.3|7481.1|7469.1|7483.2|7471.2|7476.9|7464.9|0
1591162800000|2020-06-03 05:40:00|7479.1|7467.1|7481.5|7469.5|7481.6|7469.6|7479|7467|0
1591163100000|2020-06-03 05:45:00|7481.6|7469.6|7483.9|7471.9|7483.9|7471.9|7481.5|7469.5|0
1591163400000|2020-06-03 05:50:00|7483.8|7471.8|7489.8|7477.8|7489.8|7477.8|7481.7|7469.7|0
1591163700000|2020-06-03 05:55:00|7489.7|7477.7|7491.9|7479.9|7495.8|7483.8|7489.6|7477.6|0
1591164000000|2020-06-03 06:00:00|7493.2|7481.2|7485.7|7480.7|7499.2|7494.2|7484.2|7479.2|106
1591164300000|2020-06-03 06:05:00|7486.2|7481.2|7496.7|7491.7|7497.2|7492.2|7486.2|7481.2|45
1591164600000|2020-06-03 06:10:00|7497.2|7492.2|7493.7|7488.7|7499.7|7494.7|7491.2|7486.2|21
1591164900000|2020-06-03 06:15:00|7494.2|7489.2|7488.2|7483.2|7494.2|7489.2|7487.2|7482.2|25
1591165200000|2020-06-03 06:20:00|7487.2|7482.2|7491.7|7486.7|7492.2|7487.2|7485.7|7480.7|12
1591165500000|2020-06-03 06:25:00|7492.2|7487.2|7488.2|7483.2|7492.2|7487.2|7487.7|7482.7|13
1591165800000|2020-06-03 06:30:00|7487.7|7482.7|7491.2|7486.2|7491.7|7486.7|7482.7|7477.7|72
1591166100000|2020-06-03 06:35:00|7491.7|7486.7|7487.7|7482.7|7491.7|7486.7|7486.7|7481.7|4
1591166400000|2020-06-03 06:40:00|7489.2|7484.2|7487.2|7482.2|7490.7|7485.7|7485.7|7480.7|6
1591166700000|2020-06-03 06:45:00|7488.2|7483.2|7496.7|7491.7|7496.7|7491.7|7485.7|7480.7|19
1591167000000|2020-06-03 06:50:00|7495.2|7490.2|7488.7|7483.7|7495.2|7490.2|7487.2|7482.2|9
1591167300000|2020-06-03 06:55:00|7488.2|7483.2|7480.2|7475.2|7491.7|7486.7|7479.7|7474.7|36
1591167600000|2020-06-03 07:00:00|7479.7|7474.7|7467.7|7462.7|7482.2|7477.2|7464.7|7459.7|449
1591167900000|2020-06-03 07:05:00|7468.2|7463.2|7466.2|7461.2|7469.2|7464.2|7453.7|7448.7|337
1591168200000|2020-06-03 07:10:00|7465.7|7460.7|7471.7|7466.7|7473.7|7468.7|7455.2|7450.2|191
1591168500000|2020-06-03 07:15:00|7472.2|7467.2|7477.2|7472.2|7483.7|7478.7|7470.7|7465.7|128
1591168800000|2020-06-03 07:20:00|7476.7|7471.7|7489.7|7484.7|7504.2|7499.2|7471.7|7466.7|215
1591169100000|2020-06-03 07:25:00|7489.2|7484.2|7483.7|7478.7|7498.2|7493.2|7479.2|7474.2|104
1591169400000|2020-06-03 07:30:00|7483.2|7478.2|7485.7|7480.7|7487.7|7482.7|7476.7|7471.7|125
1591169700000|2020-06-03 07:35:00|7485.2|7480.2|7490.7|7485.7|7494.7|7489.7|7479.2|7474.2|81
1591170000000|2020-06-03 07:40:00|7491.5|7486.5|7476|7471|7492|7487|7473|7468|139
1591170300000|2020-06-03 07:45:00|7475.5|7470.5|7482.5|7477.5|7484|7479|7473|7468|129
1591170600000|2020-06-03 07:50:00|7483|7478|7478.5|7473.5|7493|7488|7476.5|7471.5|97
1591170900000|2020-06-03 07:55:00|7478|7473|7475.5|7470.5|7483|7478|7473|7468|77
1591171200000|2020-06-03 08:00:00|7475|7470|7479.5|7474.5|7480.5|7475.5|7471|7466|84
1591171500000|2020-06-03 08:05:00|7478.5|7473.5|7476|7471|7479.5|7474.5|7468|7463|87
1591171800000|2020-06-03 08:10:00|7475.5|7470.5|7468.5|7463.5|7481|7476|7466.5|7461.5|60
1591172100000|2020-06-03 08:15:00|7469|7464|7471.5|7466.5|7472|7467|7456.5|7451.5|60
1591172400000|2020-06-03 08:20:00|7472|7467|7477.5|7472.5|7479|7474|7469|7464|57
1591172700000|2020-06-03 08:25:00|7478|7473|7475.5|7470.5|7482.5|7477.5|7474|7469|60
1591173000000|2020-06-03 08:30:00|7475|7470|7492.5|7487.5|7496|7491|7473.5|7468.5|70
1591173300000|2020-06-03 08:35:00|7493|7488|7492.5|7487.5|7494.5|7489.5|7488|7483|54
1591173600000|2020-06-03 08:40:00|7493|7488|7491.5|7486.5|7497|7492|7491|7486|61
1591173900000|2020-06-03 08:45:00|7492|7487|7488|7483|7493.5|7488.5|7484|7479|45
1591174200000|2020-06-03 08:50:00|7488.5|7483.5|7491.5|7486.5|7492|7487|7484|7479|35
1591174500000|2020-06-03 08:55:00|7492|7487|7502|7497|7507|7502|7492|7487|81
1591174800000|2020-06-03 09:00:00|7504|7499|7504|7499|7507.5|7502.5|7499|7494|61
1591175100000|2020-06-03 09:05:00|7503.5|7498.5|7503|7498|7505|7500|7500|7495|43
1591175400000|2020-06-03 09:10:00|7503.5|7498.5|7521|7516|7523|7518|7498.5|7493.5|113
1591175700000|2020-06-03 09:15:00|7521.5|7516.5|7525|7520|7530|7525|7521.5|7516.5|85
1591176000000|2020-06-03 09:20:00|7524.5|7519.5|7536|7531|7536|7531|7521.5|7516.5|98
1591176300000|2020-06-03 09:25:00|7535|7530|7543.5|7538.5|7548|7543|7532.5|7527.5|186
1591176600000|2020-06-03 09:30:00|7543|7538|7533|7528|7546.5|7541.5|7530|7525|80
1591176900000|2020-06-03 09:35:00|7532|7527|7528|7523|7535|7530|7527|7522|54
1591177200000|2020-06-03 09:40:00|7527.5|7522.5|7527|7522|7528.5|7523.5|7522.5|7517.5|65
1591177500000|2020-06-03 09:45:00|7526|7521|7533|7528|7535.5|7530.5|7526|7521|145
1591177800000|2020-06-03 09:50:00|7534|7529|7537|7532|7539.5|7534.5|7532|7527|145
1591178100000|2020-06-03 09:55:00|7538|7533|7539.5|7534.5|7540.5|7535.5|7535.5|7530.5|159
1591178400000|2020-06-03 10:00:00|7540|7535|7524.5|7519.5|7540|7535|7523.5|7518.5|111
1591178700000|2020-06-03 10:05:00|7524|7519|7542.5|7537.5|7544|7539|7520.5|7515.5|134
1591179000000|2020-06-03 10:10:00|7542|7537|7550.5|7545.5|7557.5|7552.5|7541|7536|180
1591179300000|2020-06-03 10:15:00|7550|7545|7531|7526|7551|7546|7530|7525|126
1591179600000|2020-06-03 10:20:00|7532.5|7527.5|7538.5|7533.5|7542.5|7537.5|7530|7525|74
1591179900000|2020-06-03 10:25:00|7539|7534|7543|7538|7544.5|7539.5|7536.5|7531.5|49
1591180200000|2020-06-03 10:30:00|7542.5|7537.5|7536|7531|7542.5|7537.5|7534.5|7529.5|62
1591180500000|2020-06-03 10:35:00|7536.5|7531.5|7536|7531|7544|7539|7535|7530|39
1591180800000|2020-06-03 10:40:00|7536.5|7531.5|7542.5|7537.5|7547|7542|7536.5|7531.5|34
1591181100000|2020-06-03 10:45:00|7543|7538|7536|7531|7543.5|7538.5|7535|7530|73
1591181400000|2020-06-03 10:50:00|7535.5|7530.5|7526|7521|7540.5|7535.5|7523|7518|50
1591181700000|2020-06-03 10:55:00|7528|7523|7513.5|7508.5|7529|7524|7513.5|7508.5|166
1591182000000|2020-06-03 11:00:00|7513|7508|7510.5|7505.5|7516|7511|7509.5|7504.5|112
1591182300000|2020-06-03 11:05:00|7511|7506|7518.5|7513.5|7518.5|7513.5|7509|7504|54
1591182600000|2020-06-03 11:10:00|7519|7514|7515|7510|7521|7516|7515|7510|72
1591182900000|2020-06-03 11:15:00|7515.5|7510.5|7512.5|7507.5|7520|7515|7511|7506|38
1591183200000|2020-06-03 11:20:00|7512|7507|7503|7498|7514.5|7509.5|7500.5|7495.5|47
1591183500000|2020-06-03 11:25:00|7504|7499|7496.5|7491.5|7508.5|7503.5|7496|7491|50
1591183800000|2020-06-03 11:30:00|7496|7491|7485|7480|7498|7493|7481.5|7476.5|70
1591184100000|2020-06-03 11:35:00|7488|7483|7494|7489|7504.5|7499.5|7484.5|7479.5|160
1591184400000|2020-06-03 11:40:00|7493.1|7488.1|7495.6|7490.6|7501.6|7496.6|7490.6|7485.6|50
1591184700000|2020-06-03 11:45:00|7496.6|7491.6|7504.6|7499.6|7504.6|7499.6|7495.6|7490.6|45
1591185000000|2020-06-03 11:50:00|7504.1|7499.1|7504.6|7499.6|7510.6|7505.6|7500.1|7495.1|43
1591185300000|2020-06-03 11:55:00|7504.1|7499.1|7496.6|7491.6|7504.6|7499.6|7494.1|7489.1|40
1591185600000|2020-06-03 12:00:00|7496.1|7491.1|7500.6|7495.6|7504.1|7499.1|7495.6|7490.6|17
1591185900000|2020-06-03 12:05:00|7500.1|7495.1|7495.1|7490.1|7500.6|7495.6|7492.6|7487.6|27
1591186200000|2020-06-03 12:10:00|7494.6|7489.6|7507.1|7502.1|7507.1|7502.1|7494.6|7489.6|102
1591186500000|2020-06-03 12:15:00|7510.1|7505.1|7520.6|7515.6|7521.1|7516.1|7508.1|7503.1|66
1591186800000|2020-06-03 12:20:00|7521.6|7516.6|7523.1|7518.1|7525.1|7520.1|7518.1|7513.1|100
1591187100000|2020-06-03 12:25:00|7523.6|7518.6|7512.1|7507.1|7524.1|7519.1|7512.1|7507.1|21
1591187400000|2020-06-03 12:30:00|7511.6|7506.6|7523.6|7518.6|7523.6|7518.6|7511.6|7506.6|45
1591187700000|2020-06-03 12:35:00|7524.1|7519.1|7520.6|7515.6|7529.6|7524.6|7519.1|7514.1|87
1591188000000|2020-06-03 12:40:00|7521.1|7516.1|7525.1|7520.1|7527.1|7522.1|7521.1|7516.1|53
1591188300000|2020-06-03 12:45:00|7525.6|7520.6|7526.6|7521.6|7528.1|7523.1|7523.1|7518.1|56
1591188600000|2020-06-03 12:50:00|7527.1|7522.1|7541.6|7536.6|7542.6|7537.6|7527.1|7522.1|94
1591188900000|2020-06-03 12:55:00|7541.1|7536.1|7531.6|7526.6|7545.1|7540.1|7531.6|7526.6|178
1591189200000|2020-06-03 13:00:00|7531.1|7526.1|7538.1|7533.1|7541.6|7536.6|7530.1|7525.1|101
1591189500000|2020-06-03 13:05:00|7536.6|7531.6|7544.1|7539.1|7547.1|7542.1|7535.6|7530.6|111
1591189800000|2020-06-03 13:10:00|7545.1|7540.1|7543.1|7538.1|7549.1|7544.1|7542.6|7537.6|120
1591190100000|2020-06-03 13:15:00|7542.6|7537.6|7548.1|7543.1|7551.1|7546.1|7542.6|7537.6|123
1591190400000|2020-06-03 13:20:00|7548.6|7543.6|7567.1|7562.1|7569.1|7564.1|7548.6|7543.6|270
1591190700000|2020-06-03 13:25:00|7567.6|7562.6|7565.1|7560.1|7571.1|7566.1|7562.6|7557.6|141
1591191000000|2020-06-03 13:30:00|7564.1|7559.1|7585.1|7580.1|7586.6|7581.6|7561.6|7556.6|383
1591191300000|2020-06-03 13:35:00|7586.1|7581.1|7574.1|7569.1|7590.1|7585.1|7566.6|7561.6|166
1591191600000|2020-06-03 13:40:00|7574.6|7569.6|7577.1|7572.1|7580.1|7575.1|7568.1|7563.1|145
1591191900000|2020-06-03 13:45:00|7576.1|7571.1|7562.7|7557.7|7581.1|7576.1|7562.2|7557.2|218
1591192200000|2020-06-03 13:50:00|7563.2|7558.2|7569.2|7564.2|7583.2|7578.2|7563.2|7558.2|219
1591192500000|2020-06-03 13:55:00|7570.2|7565.2|7578.7|7573.7|7582.2|7577.2|7567.7|7562.7|159
1591192800000|2020-06-03 14:00:00|7579.2|7574.2|7585.2|7580.2|7593.7|7588.7|7572.7|7567.7|288
1591193100000|2020-06-03 14:05:00|7586.2|7581.2|7583.7|7578.7|7592.7|7587.7|7581.2|7576.2|221
1591193400000|2020-06-03 14:10:00|7581.8|7576.8|7586.3|7581.3|7590.3|7585.3|7577.3|7572.3|231
1591193700000|2020-06-03 14:15:00|7585.8|7580.8|7602.8|7597.8|7605.3|7600.3|7582.3|7577.3|399
1591194000000|2020-06-03 14:20:00|7603.3|7598.3|7599.3|7594.3|7603.3|7598.3|7589.8|7584.8|250
1591194300000|2020-06-03 14:25:00|7599.8|7594.8|7606.3|7601.3|7606.3|7601.3|7595.8|7590.8|289
1591194600000|2020-06-03 14:30:00|7606.8|7601.8|7605.3|7600.3|7610.3|7605.3|7604.3|7599.3|400
1591194900000|2020-06-03 14:35:00|7604.8|7599.8|7593.3|7588.3|7608.3|7603.3|7593.3|7588.3|235
1591195200000|2020-06-03 14:40:00|7592.3|7587.3|7597.8|7592.8|7600.8|7595.8|7588.8|7583.8|164
1591195500000|2020-06-03 14:45:00|7596.3|7591.3|7598.3|7593.3|7601.3|7596.3|7586.3|7581.3|232
1591195800000|2020-06-03 14:50:00|7597.8|7592.8|7598.3|7593.3|7599.3|7594.3|7588.3|7583.3|199
1591196100000|2020-06-03 14:55:00|7598.8|7593.8|7586.3|7581.3|7603.8|7598.8|7586.3|7581.3|365
1591196400000|2020-06-03 15:00:00|7584.8|7579.8|7610.8|7605.8|7612.3|7607.3|7584.8|7579.8|355
1591196700000|2020-06-03 15:05:00|7611.3|7606.3|7617.8|7612.8|7618.8|7613.8|7609.8|7604.8|337
1591197000000|2020-06-03 15:10:00|7616.8|7611.8|7614.3|7609.3|7624.8|7619.8|7611.3|7606.3|225
1591197300000|2020-06-03 15:15:00|7612.3|7607.3|7621.8|7616.8|7632.8|7627.8|7612.3|7607.3|394
1591197600000|2020-06-03 15:20:00|7622.3|7617.3|7617.3|7612.3|7624.8|7619.8|7614.3|7609.3|232
1591197900000|2020-06-03 15:25:00|7618.8|7613.8|7627.3|7622.3|7627.8|7622.8|7618.3|7613.3|557
1591198200000|2020-06-03 15:30:00|7628.3|7621.3|7631.3|7623.3|7631.3|7623.3|7617.3|7610.3|787
1591198500000|2020-06-03 15:35:00|7630.3|7624.3|7615.3|7607.3|7632.3|7624.3|7612.3|7605.3|404
1591198800000|2020-06-03 15:40:00|7616.3|7608.3|7614.3|7607.3|7621.3|7613.3|7613.3|7606.3|126
1591199100000|2020-06-03 15:45:00|7616.3|7608.3|7631.3|7624.3|7634.3|7627.3|7616.3|7608.3|116
1591199400000|2020-06-03 15:50:00|7633.3|7626.3|7627.3|7620.3|7633.3|7626.3|7626.3|7619.3|67
1591199700000|2020-06-03 15:55:00|7628.3|7621.3|7632.3|7624.3|7634.3|7627.3|7627.3|7620.3|45
1591200000000|2020-06-03 16:00:00|7631.3|7623.3|7630.3|7622.3|7632.3|7625.3|7626.3|7618.3|16
1591200300000|2020-06-03 16:05:00|7631.3|7623.3|7629.3|7621.3|7631.3|7625.3|7627.3|7620.3|17
1591200600000|2020-06-03 16:10:00|7630.3|7622.3|7632.3|7625.3|7632.3|7625.3|7626.3|7619.3|44
1591200900000|2020-06-03 16:15:00|7633.3|7626.3|7623.3|7616.3|7634.3|7626.3|7621.3|7613.3|50
1591201200000|2020-06-03 16:20:00|7621.3|7615.3|7614.3|7607.3|7625.3|7618.3|7614.3|7607.3|83
1591201500000|2020-06-03 16:25:00|7615.3|7608.3|7627.3|7619.3|7627.3|7619.3|7613.3|7606.3|15
1591201800000|2020-06-03 16:30:00|7630.3|7620.3|7626.3|7618.3|7631.3|7623.3|7625.3|7617.3|27
1591202100000|2020-06-03 16:35:00|7627.3|7619.3|7628.3|7621.3|7628.3|7621.3|7625.3|7617.3|19
1591202400000|2020-06-03 16:40:00|7629.3|7622.3|7630.3|7623.3|7633.3|7625.3|7627.3|7620.3|16
1591202700000|2020-06-03 16:45:00|7632.3|7625.3|7624.3|7616.3|7635.3|7628.3|7624.3|7616.3|40
1591203000000|2020-06-03 16:50:00|7623.3|7617.3|7617.3|7609.3|7624.3|7617.3|7613.3|7606.3|89
1591203300000|2020-06-03 16:55:00|7616.3|7608.3|7617.3|7611.3|7621.3|7614.3|7616.3|7608.3|40
1591203600000|2020-06-03 17:00:00|7619.3|7612.3|7619.3|7612.3|7622.3|7614.3|7616.3|7608.3|6
1591203900000|2020-06-03 17:05:00|7621.3|7613.3|7621.3|7613.3|7623.3|7615.3|7620.3|7612.3|14
1591204200000|2020-06-03 17:10:00|7622.3|7614.3|7624.3|7615.3|7624.3|7615.3|7620.3|7613.3|2
1591204500000|2020-06-03 17:15:00|7623.3|7617.3|7625.3|7617.3|7625.3|7618.3|7622.3|7615.3|0
1591204800000|2020-06-03 17:20:00|7624.3|7618.3|7628.3|7619.3|7628.3|7619.3|7624.3|7616.3|13
1591205100000|2020-06-03 17:25:00|7627.3|7621.3|7629.3|7621.3|7629.3|7622.3|7623.3|7615.3|14
1591205400000|2020-06-03 17:30:00|7628.3|7620.3|7628.3|7621.3|7631.3|7625.3|7627.3|7620.3|6
1591205700000|2020-06-03 17:35:00|7627.3|7622.3|7626.3|7619.3|7627.3|7622.3|7626.3|7619.3|7
1591206000000|2020-06-03 17:40:00|7628.3|7620.3|7629.3|7621.3|7631.3|7624.3|7628.3|7620.3|12
1591206300000|2020-06-03 17:45:00|7628.3|7623.3|7623.3|7615.3|7630.3|7623.3|7622.3|7614.3|32
1591206600000|2020-06-03 17:50:00|7622.3|7614.3|7621.3|7614.3|7622.3|7614.3|7618.3|7611.3|24
1591206900000|2020-06-03 17:55:00|7623.3|7616.3|7630.4|7618.4|7635.3|7626.8|7622.3|7616.3|33
1591207200000|2020-06-03 18:00:00|7630.5|7618.5|7647.9|7635.9|7647.9|7635.9|7628.2|7616.2|0
1591207500000|2020-06-03 18:05:00|7647.8|7635.8|7644.6|7632.6|7647.9|7635.9|7644.3|7632.3|0
1591207800000|2020-06-03 18:10:00|7644.7|7632.7|7645.9|7633.9|7647|7635|7640.3|7628.3|0
1591208100000|2020-06-03 18:15:00|7646|7634|7655.3|7643.3|7655.3|7643.3|7646|7634|0
1591208400000|2020-06-03 18:20:00|7655.2|7643.2|7659.1|7647.1|7659.1|7647.1|7653.1|7641.1|0
1591208700000|2020-06-03 18:25:00|7659|7647|7660.8|7648.8|7663.2|7651.2|7658.8|7646.8|0
1591209000000|2020-06-03 18:30:00|7660.9|7648.9|7657.3|7645.3|7663.4|7651.4|7656.5|7644.5|8
1591209300000|2020-06-03 18:35:00|7657.4|7645.4|7656.1|7644.1|7660.5|7648.5|7653.8|7641.8|0
1591209600000|2020-06-03 18:40:00|7656|7644|7653.2|7641.2|7656.2|7644.2|7650.4|7638.4|0
1591209900000|2020-06-03 18:45:00|7653.1|7641.1|7651.3|7639.3|7655.9|7643.9|7651.2|7639.2|0
1591210200000|2020-06-03 18:50:00|7651.2|7639.2|7655.9|7643.9|7657|7645|7649.3|7637.3|0
1591210500000|2020-06-03 18:55:00|7655.8|7643.8|7651.5|7639.5|7656.2|7644.2|7651.5|7639.5|0
1591210800000|2020-06-03 19:00:00|7651.6|7639.6|7647.4|7635.4|7651.6|7639.6|7642.8|7630.8|0
1591211100000|2020-06-03 19:05:00|7647.3|7635.3|7651.9|7639.9|7654.1|7642.1|7645.3|7633.3|0
1591211400000|2020-06-03 19:10:00|7652|7640|7652.4|7640.4|7654.7|7642.7|7647.9|7635.9|0
1591211700000|2020-06-03 19:15:00|7652.3|7640.3|7652.7|7640.7|7652.8|7640.8|7649.8|7637.8|0
1591212000000|2020-06-03 19:20:00|7652.6|7640.6|7652.3|7640.3|7653.7|7641.7|7645.8|7633.8|0
1591212300000|2020-06-03 19:25:00|7652.2|7640.2|7660.2|7648.2|7660.4|7648.4|7651.7|7639.7|0
1591212600000|2020-06-03 19:30:00|7660.3|7648.3|7650|7638|7660.3|7648.3|7649.9|7637.9|0
1591212900000|2020-06-03 19:35:00|7650.1|7638.1|7656.7|7644.7|7658.9|7646.9|7649.7|7637.7|0
1591213200000|2020-06-03 19:40:00|7656.8|7644.8|7661.2|7649.2|7663.8|7651.8|7656.5|7644.5|0
1591213500000|2020-06-03 19:45:00|7661.1|7649.1|7661.4|7649.4|7663.5|7651.5|7654.2|7642.2|0
1591213800000|2020-06-03 19:50:00|7661.5|7649.5|7659.6|7647.6|7664.2|7652.2|7656.7|7644.7|0
1591214100000|2020-06-03 19:55:00|7659.7|7647.7|7646.7|7634.7|7659.7|7647.7|7638.3|7626.3|0
1591214400000|2020-06-03 20:00:00|7644.4|7632.4|7640.3|7628.3|7644.8|7632.8|7633.7|7621.7|0
1591214700000|2020-06-03 20:05:00|7641|7629|7650.5|7638.5|7650.9|7638.9|7639.7|7627.7|0
1591215000000|2020-06-03 20:10:00|7650|7638|7650.5|7638.5|7653.2|7641.2|7648.4|7636.4|0
1591215300000|2020-06-03 20:15:00|7650.1|7638.1|7651.3|7639.3|7651.3|7639.3|7650.1|7638.1|0
1591215600000|2020-06-03 20:20:00|7651.1|7639.1|7652.1|7640.1|7652.3|7640.3|7651.1|7639.1|0
1591215900000|2020-06-03 20:25:00|7652.3|7640.3|7652.9|7640.9|7652.9|7640.9|7652|7640|0
1591216200000|2020-06-03 20:30:00|7652.4|7640.4|7654|7642|7655.9|7643.9|7651.2|7639.2|0
1591216500000|2020-06-03 20:35:00|7654.1|7642.1|7652.3|7640.3|7654.6|7642.6|7650.9|7638.9|0
1591216800000|2020-06-03 20:40:00|7652.2|7640.2|7653.4|7641.4|7655.2|7643.2|7651.7|7639.7|0
1591217100000|2020-06-03 20:45:00|7653.5|7641.5|7651.7|7639.7|7654.6|7642.6|7651.7|7639.7|0
1591217400000|2020-06-03 20:50:00|7652.3|7640.3|7650.9|7638.9|7652.3|7640.3|7650.3|7638.3|0
1591217700000|2020-06-03 20:55:00|7651|7639|7651.9|7639.9|7652.8|7640.8|7650.3|7638.3|0
1591218000000|2020-06-03 21:00:00|7652.1|7640.1|7653.5|7641.5|7653.5|7641.5|7651.9|7639.9|0
1591218300000|2020-06-03 21:05:00|7653|7641|7653|7641|7653.1|7641.1|7652.8|7640.8|0
1591218600000|2020-06-03 21:10:00|7653.1|7641.1|7652.8|7640.8|7653.1|7641.1|7652.8|7640.8|0
1591218900000|2020-06-03 21:15:00|7653|7641|7653.1|7641.1|7653.7|7641.7|7652.8|7640.8|0
1591219200000|2020-06-03 21:20:00|7652.6|7640.6|7652.9|7640.9|7653.1|7641.1|7652.6|7640.6|0
1591219500000|2020-06-03 21:25:00|7653.1|7641.1|7653.1|7641.1|7653.3|7641.3|7653.1|7641.1|0
1591219800000|2020-06-03 21:30:00|7653.3|7641.3|7652.8|7640.8|7653.5|7641.5|7652.8|7640.8|0
1591220100000|2020-06-03 21:35:00|7653|7641|7653|7641|7653.1|7641.1|7653|7641|0
1591220400000|2020-06-03 21:40:00|7653.3|7641.3|7653.7|7641.7|7653.7|7641.7|7653.3|7641.3|0
1591220700000|2020-06-03 21:45:00|7653.8|7641.8|7653.4|7641.4|7653.8|7641.8|7653.3|7641.3|0
1591221000000|2020-06-03 21:50:00|7653.3|7641.3|7653.7|7641.7|7653.9|7641.9|7653.3|7641.3|0
1591221300000|2020-06-03 21:55:00|7653.5|7641.5|7653.7|7641.7|7653.7|7641.7|7653.5|7641.5|0
1591221600000|2020-06-03 22:00:00|7653.8|7641.8|7645.2|7633.2|7655.3|7643.3|7639.3|7627.3|0
1591221900000|2020-06-03 22:05:00|7645.3|7633.3|7638.4|7626.4|7646.6|7634.6|7633.8|7621.8|0
1591222200000|2020-06-03 22:10:00|7637.9|7625.9|7637.3|7625.3|7638.4|7626.4|7635|7623|0
1591222500000|2020-06-03 22:15:00|7637.4|7625.4|7637.3|7625.3|7640.2|7628.2|7636.5|7624.5|0
1591222800000|2020-06-03 22:20:00|7637.9|7625.9|7638|7626|7639.4|7627.4|7636.5|7624.5|0
1591223100000|2020-06-03 22:25:00|7638.1|7626.1|7638.3|7626.3|7639.4|7627.4|7636|7624|0
1591223400000|2020-06-03 22:30:00|7638.4|7626.4|7646.7|7634.7|7647.8|7635.8|7638.4|7626.4|0
1591223700000|2020-06-03 22:35:00|7647.2|7635.2|7647.2|7635.2|7649.7|7637.7|7647.2|7635.2|0
1591224000000|2020-06-03 22:40:00|7646.9|7634.9|7645.5|7633.5|7649.2|7637.2|7644.9|7632.9|0
1591224300000|2020-06-03 22:45:00|7645.4|7633.4|7647.1|7635.1|7647.8|7635.8|7644.2|7632.2|0
1591224600000|2020-06-03 22:50:00|7647.7|7635.7|7651.9|7639.9|7651.9|7639.9|7647.1|7635.1|0
1591224900000|2020-06-03 22:55:00|7651.8|7639.8|7650.7|7638.7|7651.9|7639.9|7649.6|7637.6|0
1591225200000|2020-06-03 23:00:00|7650.4|7638.4|7654.5|7642.5|7655.7|7643.7|7650.2|7638.2|0
1591225500000|2020-06-03 23:05:00|7655.1|7643.1|7656.6|7644.6|7657.6|7645.6|7654.1|7642.1|0
1591225800000|2020-06-03 23:10:00|7656.5|7644.5|7652.7|7640.7|7656.6|7644.6|7652.7|7640.7|0
1591226100000|2020-06-03 23:15:00|7652.6|7640.6|7652.7|7640.7|7653.9|7641.9|7651.5|7639.5|0
1591226400000|2020-06-03 23:20:00|7653.6|7641.6|7654.8|7642.8|7655.3|7643.3|7652.4|7640.4|0
1591226700000|2020-06-03 23:25:00|7654.9|7642.9|7660.1|7648.1|7661.6|7649.6|7654.9|7642.9|0
1591227000000|2020-06-03 23:30:00|7660.2|7648.2|7665.7|7653.7|7666.2|7654.2|7660.2|7648.2|0
1591227300000|2020-06-03 23:35:00|7666.3|7654.3|7675.4|7663.4|7677.1|7665.1|7666.3|7654.3|0
1591227600000|2020-06-03 23:40:00|7675.3|7663.3|7675.5|7663.5|7677|7665|7672.8|7660.8|0
1591227900000|2020-06-03 23:45:00|7674.9|7662.9|7674.5|7662.5|7676.4|7664.4|7672.2|7660.2|0
1591228200000|2020-06-03 23:50:00|7674.6|7662.6|7672.8|7660.8|7675.1|7663.1|7670.9|7658.9|0
1591228500000|2020-06-03 23:55:00|7673|7661|7669.5|7657.5|7673.4|7661.4|7669.5|7657.5|0
1591142400000|2020-06-03 00:00:00|7458.4|7446.4|7460.4|7448.4|7461.5|7449.5|7456.2|7444.2|0
1591142700000|2020-06-03 00:05:00|7461|7449|7457.3|7445.3|7461.3|7449.3|7457.3|7445.3|0
1591143000000|2020-06-03 00:10:00|7457.4|7445.4|7455.2|7443.2|7460.2|7448.2|7454.4|7442.4|0
1591143300000|2020-06-03 00:15:00|7455.6|7443.6|7465.1|7453.1|7476.2|7464.2|7455.2|7443.2|0
1591143600000|2020-06-03 00:20:00|7465.9|7453.9|7470.9|7458.9|7471.1|7459.1|7465|7453|0
1591143900000|2020-06-03 00:25:00|7471|7459|7468.5|7456.5|7473.1|7461.1|7468.5|7456.5|0
1591144200000|2020-06-03 00:30:00|7468|7456|7466.4|7454.4|7470.5|7458.5|7466.4|7454.4|0
1591144500000|2020-06-03 00:35:00|7466.3|7454.3|7466.4|7454.4|7466.5|7454.5|7462.1|7450.1|0
1591144800000|2020-06-03 00:40:00|7465.6|7453.6|7466.6|7454.6|7466.6|7454.6|7462.4|7450.4|0
1591145100000|2020-06-03 00:45:00|7466.7|7454.7|7474.7|7462.7|7474.9|7462.9|7466.7|7454.7|0
1591145400000|2020-06-03 00:50:00|7474.8|7462.8|7472.9|7460.9|7474.9|7462.9|7472.7|7460.7|0
1591145700000|2020-06-03 00:55:00|7473|7461|7476.8|7464.8|7479|7467|7473|7461|0
1591146000000|2020-06-03 01:00:00|7476.9|7464.9|7482.7|7470.7|7489.1|7477.1|7476.6|7464.6|0
1591146300000|2020-06-03 01:05:00|7482.8|7470.8|7488.8|7476.8|7488.8|7476.8|7482.7|7470.7|0
1591146600000|2020-06-03 01:10:00|7488.7|7476.7|7488.5|7476.5|7490.3|7478.3|7488.2|7476.2|0
1591146900000|2020-06-03 01:15:00|7488.6|7476.6|7478.3|7466.3|7488.6|7476.6|7478.2|7466.2|0
1591147200000|2020-06-03 01:20:00|7478.2|7466.2|7478.2|7466.2|7480.3|7468.3|7476.2|7464.2|0
1591147500000|2020-06-03 01:25:00|7478.1|7466.1|7472.3|7460.3|7478.2|7466.2|7470.1|7458.1|0
1591147800000|2020-06-03 01:30:00|7472.2|7460.2|7466.1|7454.1|7472.3|7460.3|7466.1|7454.1|0
1591148100000|2020-06-03 01:35:00|7466.2|7454.2|7468|7456|7470.3|7458.3|7466.1|7454.1|0
1591148400000|2020-06-03 01:40:00|7468.1|7456.1|7475.6|7463.6|7477.7|7465.7|7468|7456|0
1591148700000|2020-06-03 01:45:00|7476.4|7464.4|7480.5|7468.5|7481.8|7469.8|7474.4|7462.4|0
1591149000000|2020-06-03 01:50:00|7479.6|7467.6|7471.5|7459.5|7479.6|7467.6|7471.5|7459.5|0
1591149300000|2020-06-03 01:55:00|7471.6|7459.6|7475.5|7463.5|7475.6|7463.6|7471.6|7459.6|0
1591149600000|2020-06-03 02:00:00|7475.4|7463.4|7471.3|7459.3|7479.6|7467.6|7471.2|7459.2|0
1591149900000|2020-06-03 02:05:00|7472.2|7460.2|7471.4|7459.4|7474.4|7462.4|7471.3|7459.3|0
1591150200000|2020-06-03 02:10:00|7471.3|7459.3|7471.5|7459.5|7471.5|7459.5|7469.3|7457.3|0
1591150500000|2020-06-03 02:15:00|7471.4|7459.4|7467.9|7455.9|7471.5|7459.5|7467.8|7455.8|0
1591150800000|2020-06-03 02:20:00|7468.3|7456.3|7463.8|7451.8|7469.8|7457.8|7463.7|7451.7|0
1591151100000|2020-06-03 02:25:00|7463.9|7451.9|7465.7|7453.7|7465.8|7453.8|7461.6|7449.6|0
1591151400000|2020-06-03 02:30:00|7465.3|7453.3|7465.8|7453.8|7465.8|7453.8|7463.7|7451.7|0
1591151700000|2020-06-03 02:35:00|7465.9|7453.9|7467.9|7455.9|7467.9|7455.9|7465.8|7453.8|0
1591152000000|2020-06-03 02:40:00|7467.8|7455.8|7470|7458|7470|7458|7465.8|7453.8|0
1591152300000|2020-06-03 02:45:00|7469|7457|7463.8|7451.8|7470|7458|7463.8|7451.8|0
1591152600000|2020-06-03 02:50:00|7463.7|7451.7|7467.9|7455.9|7467.9|7455.9|7463.7|7451.7|0
1591152900000|2020-06-03 02:55:00|7467.8|7455.8|7463.8|7451.8|7470|7458|7463.8|7451.8|0
1591153200000|2020-06-03 03:00:00|7463.9|7451.9|7469.9|7457.9|7469.9|7457.9|7463.8|7451.8|0
1591153500000|2020-06-03 03:05:00|7469.8|7457.8|7467.9|7455.9|7469.8|7457.8|7467.8|7455.8|0
1591153800000|2020-06-03 03:10:00|7467.8|7455.8|7471.9|7459.9|7471.9|7459.9|7467.8|7455.8|0
1591154100000|2020-06-03 03:15:00|7472.8|7460.8|7480.1|7468.1|7480.2|7468.2|7472.8|7460.8|0
1591154400000|2020-06-03 03:20:00|7480.2|7468.2|7480.1|7468.1|7484.1|7472.1|7478.1|7466.1|0
1591154700000|2020-06-03 03:25:00|7481|7469|7482.1|7470.1|7482.1|7470.1|7480|7468|0
1591155000000|2020-06-03 03:30:00|7482.2|7470.2|7482|7470|7484.1|7472.1|7482|7470|0
1591155300000|2020-06-03 03:35:00|7481.9|7469.9|7484|7472|7484.1|7472.1|7481.9|7469.9|0
1591155600000|2020-06-03 03:40:00|7484.1|7472.1|7476|7464|7484.1|7472.1|7475.9|7463.9|0
1591155900000|2020-06-03 03:45:00|7475.9|7463.9|7473.9|7461.9|7476|7464|7473.9|7461.9|0
1591156200000|2020-06-03 03:50:00|7474|7462|7471.8|7459.8|7476|7464|7471.8|7459.8|0
1591156500000|2020-06-03 03:55:00|7471.9|7459.9|7473.8|7461.8|7473.9|7461.9|7471.8|7459.8|0
1591156800000|2020-06-03 04:00:00|7472.9|7460.9|7475.9|7463.9|7475.9|7463.9|7471.8|7459.8|0
1591157100000|2020-06-03 04:05:00|7476.7|7464.7|7475.9|7463.9|7479.9|7467.9|7475.8|7463.8|0
1591157400000|2020-06-03 04:10:00|7475.8|7463.8|7473.9|7461.9|7475.9|7463.9|7473.8|7461.8|0
1591157700000|2020-06-03 04:15:00|7474.8|7462.8|7475.8|7463.8|7478|7466|7473.7|7461.7|0
1591158000000|2020-06-03 04:20:00|7474.9|7462.9|7475.6|7463.6|7475.8|7463.8|7473.5|7461.5|0
1591158300000|2020-06-03 04:25:00|7475.5|7463.5|7479.6|7467.6|7479.6|7467.6|7475.5|7463.5|0
1591158600000|2020-06-03 04:30:00|7479.7|7467.7|7481.6|7469.6|7481.8|7469.8|7479.7|7467.7|0
1591158900000|2020-06-03 04:35:00|7480.8|7468.8|7479.6|7467.6|7481.7|7469.7|7479.6|7467.6|0
1591159200000|2020-06-03 04:40:00|7479.7|7467.7|7475.7|7463.7|7479.7|7467.7|7475.7|7463.7|0
1591159500000|2020-06-03 04:45:00|7476.6|7464.6|7477.8|7465.8|7479.8|7467.8|7475.7|7463.7|0
1591159800000|2020-06-03 04:50:00|7477.7|7465.7|7479.2|7467.2|7480.2|7468.2|7475.7|7463.7|0
1591160100000|2020-06-03 04:55:00|7479.6|7467.6|7483.1|7471.1|7483.3|7471.3|7478.9|7466.9|0
1591160400000|2020-06-03 05:00:00|7482.2|7470.2|7485.2|7473.2|7487.2|7475.2|7481.1|7469.1|0
1591160700000|2020-06-03 05:05:00|7485|7473|7491|7479|7491|7479|7485|7473|0
1591161000000|2020-06-03 05:10:00|7491.1|7479.1|7487.3|7475.3|7491.2|7479.2|7487.1|7475.1|0
1591161300000|2020-06-03 05:15:00|7488.2|7476.2|7487.3|7475.3|7489.3|7477.3|7485.3|7473.3|0
1591161600000|2020-06-03 05:20:00|7486.4|7474.4|7481.1|7469.1|7486.4|7474.4|7481.1|7469.1|0
1591161900000|2020-06-03 05:25:00|7481|7469|7474.5|7462.5|7481|7469|7472.6|7460.6|0
1591162200000|2020-06-03 05:30:00|7474.1|7462.1|7478.7|7466.7|7478.8|7466.8|7470.5|7458.5|0
1591162500000|2020-06-03 05:35:00|7478.3|7466.3|7481.1|7469.1|7483.2|7471.2|7476.9|7464.9|0
1591162800000|2020-06-03 05:40:00|7479.1|7467.1|7481.5|7469.5|7481.6|7469.6|7479|7467|0
1591163100000|2020-06-03 05:45:00|7481.6|7469.6|7483.9|7471.9|7483.9|7471.9|7481.5|7469.5|0
1591163400000|2020-06-03 05:50:00|7483.8|7471.8|7489.8|7477.8|7489.8|7477.8|7481.7|7469.7|0
1591163700000|2020-06-03 05:55:00|7489.7|7477.7|7491.9|7479.9|7495.8|7483.8|7489.6|7477.6|0
1591164000000|2020-06-03 06:00:00|7493.2|7481.2|7485.7|7480.7|7499.2|7494.2|7484.2|7479.2|106
1591164300000|2020-06-03 06:05:00|7486.2|7481.2|7496.7|7491.7|7497.2|7492.2|7486.2|7481.2|45
1591164600000|2020-06-03 06:10:00|7497.2|7492.2|7493.7|7488.7|7499.7|7494.7|7491.2|7486.2|21
1591164900000|2020-06-03 06:15:00|7494.2|7489.2|7488.2|7483.2|7494.2|7489.2|7487.2|7482.2|25
1591165200000|2020-06-03 06:20:00|7487.2|7482.2|7491.7|7486.7|7492.2|7487.2|7485.7|7480.7|12
1591165500000|2020-06-03 06:25:00|7492.2|7487.2|7488.2|7483.2|7492.2|7487.2|7487.7|7482.7|13
1591165800000|2020-06-03 06:30:00|7487.7|7482.7|7491.2|7486.2|7491.7|7486.7|7482.7|7477.7|72
1591166100000|2020-06-03 06:35:00|7491.7|7486.7|7487.7|7482.7|7491.7|7486.7|7486.7|7481.7|4
1591166400000|2020-06-03 06:40:00|7489.2|7484.2|7487.2|7482.2|7490.7|7485.7|7485.7|7480.7|6
1591166700000|2020-06-03 06:45:00|7488.2|7483.2|7496.7|7491.7|7496.7|7491.7|7485.7|7480.7|19
1591167000000|2020-06-03 06:50:00|7495.2|7490.2|7488.7|7483.7|7495.2|7490.2|7487.2|7482.2|9
1591167300000|2020-06-03 06:55:00|7488.2|7483.2|7480.2|7475.2|7491.7|7486.7|7479.7|7474.7|36
1591167600000|2020-06-03 07:00:00|7479.7|7474.7|7467.7|7462.7|7482.2|7477.2|7464.7|7459.7|449
1591167900000|2020-06-03 07:05:00|7468.2|7463.2|7466.2|7461.2|7469.2|7464.2|7453.7|7448.7|337
1591168200000|2020-06-03 07:10:00|7465.7|7460.7|7471.7|7466.7|7473.7|7468.7|7455.2|7450.2|191
1591168500000|2020-06-03 07:15:00|7472.2|7467.2|7477.2|7472.2|7483.7|7478.7|7470.7|7465.7|128
1591168800000|2020-06-03 07:20:00|7476.7|7471.7|7489.7|7484.7|7504.2|7499.2|7471.7|7466.7|215
1591169100000|2020-06-03 07:25:00|7489.2|7484.2|7483.7|7478.7|7498.2|7493.2|7479.2|7474.2|104
1591169400000|2020-06-03 07:30:00|7483.2|7478.2|7485.7|7480.7|7487.7|7482.7|7476.7|7471.7|125
1591169700000|2020-06-03 07:35:00|7485.2|7480.2|7490.7|7485.7|7494.7|7489.7|7479.2|7474.2|81
1591170000000|2020-06-03 07:40:00|7491.5|7486.5|7476|7471|7492|7487|7473|7468|139
1591170300000|2020-06-03 07:45:00|7475.5|7470.5|7482.5|7477.5|7484|7479|7473|7468|129
1591170600000|2020-06-03 07:50:00|7483|7478|7478.5|7473.5|7493|7488|7476.5|7471.5|97
1591170900000|2020-06-03 07:55:00|7478|7473|7475.5|7470.5|7483|7478|7473|7468|77
1591171200000|2020-06-03 08:00:00|7475|7470|7479.5|7474.5|7480.5|7475.5|7471|7466|84
1591171500000|2020-06-03 08:05:00|7478.5|7473.5|7476|7471|7479.5|7474.5|7468|7463|87
1591171800000|2020-06-03 08:10:00|7475.5|7470.5|7468.5|7463.5|7481|7476|7466.5|7461.5|60
1591172100000|2020-06-03 08:15:00|7469|7464|7471.5|7466.5|7472|7467|7456.5|7451.5|60
1591172400000|2020-06-03 08:20:00|7472|7467|7477.5|7472.5|7479|7474|7469|7464|57
1591172700000|2020-06-03 08:25:00|7478|7473|7475.5|7470.5|7482.5|7477.5|7474|7469|60
1591173000000|2020-06-03 08:30:00|7475|7470|7492.5|7487.5|7496|7491|7473.5|7468.5|70
1591173300000|2020-06-03 08:35:00|7493|7488|7492.5|7487.5|7494.5|7489.5|7488|7483|54
1591173600000|2020-06-03 08:40:00|7493|7488|7491.5|7486.5|7497|7492|7491|7486|61
1591173900000|2020-06-03 08:45:00|7492|7487|7488|7483|7493.5|7488.5|7484|7479|45
1591174200000|2020-06-03 08:50:00|7488.5|7483.5|7491.5|7486.5|7492|7487|7484|7479|35
1591174500000|2020-06-03 08:55:00|7492|7487|7502|7497|7507|7502|7492|7487|81
1591174800000|2020-06-03 09:00:00|7504|7499|7504|7499|7507.5|7502.5|7499|7494|61
1591175100000|2020-06-03 09:05:00|7503.5|7498.5|7503|7498|7505|7500|7500|7495|43
1591175400000|2020-06-03 09:10:00|7503.5|7498.5|7521|7516|7523|7518|7498.5|7493.5|113
1591175700000|2020-06-03 09:15:00|7521.5|7516.5|7525|7520|7530|7525|7521.5|7516.5|85
1591176000000|2020-06-03 09:20:00|7524.5|7519.5|7536|7531|7536|7531|7521.5|7516.5|98
1591176300000|2020-06-03 09:25:00|7535|7530|7543.5|7538.5|7548|7543|7532.5|7527.5|186
1591176600000|2020-06-03 09:30:00|7543|7538|7533|7528|7546.5|7541.5|7530|7525|80
1591176900000|2020-06-03 09:35:00|7532|7527|7528|7523|7535|7530|7527|7522|54
1591177200000|2020-06-03 09:40:00|7527.5|7522.5|7527|7522|7528.5|7523.5|7522.5|7517.5|65
1591177500000|2020-06-03 09:45:00|7526|7521|7533|7528|7535.5|7530.5|7526|7521|145
1591177800000|2020-06-03 09:50:00|7534|7529|7537|7532|7539.5|7534.5|7532|7527|145
1591178100000|2020-06-03 09:55:00|7538|7533|7539.5|7534.5|7540.5|7535.5|7535.5|7530.5|159
1591178400000|2020-06-03 10:00:00|7540|7535|7524.5|7519.5|7540|7535|7523.5|7518.5|111
1591178700000|2020-06-03 10:05:00|7524|7519|7542.5|7537.5|7544|7539|7520.5|7515.5|134
1591179000000|2020-06-03 10:10:00|7542|7537|7550.5|7545.5|7557.5|7552.5|7541|7536|180
1591179300000|2020-06-03 10:15:00|7550|7545|7531|7526|7551|7546|7530|7525|126
1591179600000|2020-06-03 10:20:00|7532.5|7527.5|7538.5|7533.5|7542.5|7537.5|7530|7525|74
1591179900000|2020-06-03 10:25:00|7539|7534|7543|7538|7544.5|7539.5|7536.5|7531.5|49
1591180200000|2020-06-03 10:30:00|7542.5|7537.5|7536|7531|7542.5|7537.5|7534.5|7529.5|62
1591180500000|2020-06-03 10:35:00|7536.5|7531.5|7536|7531|7544|7539|7535|7530|39
1591180800000|2020-06-03 10:40:00|7536.5|7531.5|7542.5|7537.5|7547|7542|7536.5|7531.5|34
1591181100000|2020-06-03 10:45:00|7543|7538|7536|7531|7543.5|7538.5|7535|7530|73
1591181400000|2020-06-03 10:50:00|7535.5|7530.5|7526|7521|7540.5|7535.5|7523|7518|50
1591181700000|2020-06-03 10:55:00|7528|7523|7513.5|7508.5|7529|7524|7513.5|7508.5|166
1591182000000|2020-06-03 11:00:00|7513|7508|7510.5|7505.5|7516|7511|7509.5|7504.5|112
1591182300000|2020-06-03 11:05:00|7511|7506|7518.5|7513.5|7518.5|7513.5|7509|7504|54
1591182600000|2020-06-03 11:10:00|7519|7514|7515|7510|7521|7516|7515|7510|72
1591182900000|2020-06-03 11:15:00|7515.5|7510.5|7512.5|7507.5|7520|7515|7511|7506|38
1591183200000|2020-06-03 11:20:00|7512|7507|7503|7498|7514.5|7509.5|7500.5|7495.5|47
1591183500000|2020-06-03 11:25:00|7504|7499|7496.5|7491.5|7508.5|7503.5|7496|7491|50
1591183800000|2020-06-03 11:30:00|7496|7491|7485|7480|7498|7493|7481.5|7476.5|70
1591184100000|2020-06-03 11:35:00|7488|7483|7494|7489|7504.5|7499.5|7484.5|7479.5|160
1591184400000|2020-06-03 11:40:00|7493.1|7488.1|7495.6|7490.6|7501.6|7496.6|7490.6|7485.6|50
1591184700000|2020-06-03 11:45:00|7496.6|7491.6|7504.6|7499.6|7504.6|7499.6|7495.6|7490.6|45
1591185000000|2020-06-03 11:50:00|7504.1|7499.1|7504.6|7499.6|7510.6|7505.6|7500.1|7495.1|43
1591185300000|2020-06-03 11:55:00|7504.1|7499.1|7496.6|7491.6|7504.6|7499.6|7494.1|7489.1|40
1591185600000|2020-06-03 12:00:00|7496.1|7491.1|7500.6|7495.6|7504.1|7499.1|7495.6|7490.6|17
1591185900000|2020-06-03 12:05:00|7500.1|7495.1|7495.1|7490.1|7500.6|7495.6|7492.6|7487.6|27
1591186200000|2020-06-03 12:10:00|7494.6|7489.6|7507.1|7502.1|7507.1|7502.1|7494.6|7489.6|102
1591186500000|2020-06-03 12:15:00|7510.1|7505.1|7520.6|7515.6|7521.1|7516.1|7508.1|7503.1|66
1591186800000|2020-06-03 12:20:00|7521.6|7516.6|7523.1|7518.1|7525.1|7520.1|7518.1|7513.1|100
1591187100000|2020-06-03 12:25:00|7523.6|7518.6|7512.1|7507.1|7524.1|7519.1|7512.1|7507.1|21
1591187400000|2020-06-03 12:30:00|7511.6|7506.6|7523.6|7518.6|7523.6|7518.6|7511.6|7506.6|45
1591187700000|2020-06-03 12:35:00|7524.1|7519.1|7520.6|7515.6|7529.6|7524.6|7519.1|7514.1|87
1591188000000|2020-06-03 12:40:00|7521.1|7516.1|7525.1|7520.1|7527.1|7522.1|7521.1|7516.1|53
1591188300000|2020-06-03 12:45:00|7525.6|7520.6|7526.6|7521.6|7528.1|7523.1|7523.1|7518.1|56
1591188600000|2020-06-03 12:50:00|7527.1|7522.1|7541.6|7536.6|7542.6|7537.6|7527.1|7522.1|94
1591188900000|2020-06-03 12:55:00|7541.1|7536.1|7531.6|7526.6|7545.1|7540.1|7531.6|7526.6|178
1591189200000|2020-06-03 13:00:00|7531.1|7526.1|7538.1|7533.1|7541.6|7536.6|7530.1|7525.1|101
1591189500000|2020-06-03 13:05:00|7536.6|7531.6|7544.1|7539.1|7547.1|7542.1|7535.6|7530.6|111
1591189800000|2020-06-03 13:10:00|7545.1|7540.1|7543.1|7538.1|7549.1|7544.1|7542.6|7537.6|120
1591190100000|2020-06-03 13:15:00|7542.6|7537.6|7548.1|7543.1|7551.1|7546.1|7542.6|7537.6|123
1591190400000|2020-06-03 13:20:00|7548.6|7543.6|7567.1|7562.1|7569.1|7564.1|7548.6|7543.6|270
1591190700000|2020-06-03 13:25:00|7567.6|7562.6|7565.1|7560.1|7571.1|7566.1|7562.6|7557.6|141
1591191000000|2020-06-03 13:30:00|7564.1|7559.1|7585.1|7580.1|7586.6|7581.6|7561.6|7556.6|383
1591191300000|2020-06-03 13:35:00|7586.1|7581.1|7574.1|7569.1|7590.1|7585.1|7566.6|7561.6|166
1591191600000|2020-06-03 13:40:00|7574.6|7569.6|7577.1|7572.1|7580.1|7575.1|7568.1|7563.1|145
1591191900000|2020-06-03 13:45:00|7576.1|7571.1|7562.7|7557.7|7581.1|7576.1|7562.2|7557.2|218
1591192200000|2020-06-03 13:50:00|7563.2|7558.2|7569.2|7564.2|7583.2|7578.2|7563.2|7558.2|219
1591192500000|2020-06-03 13:55:00|7570.2|7565.2|7578.7|7573.7|7582.2|7577.2|7567.7|7562.7|159
1591192800000|2020-06-03 14:00:00|7579.2|7574.2|7585.2|7580.2|7593.7|7588.7|7572.7|7567.7|288
1591193100000|2020-06-03 14:05:00|7586.2|7581.2|7583.7|7578.7|7592.7|7587.7|7581.2|7576.2|221
1591193400000|2020-06-03 14:10:00|7581.8|7576.8|7586.3|7581.3|7590.3|7585.3|7577.3|7572.3|231
1591193700000|2020-06-03 14:15:00|7585.8|7580.8|7602.8|7597.8|7605.3|7600.3|7582.3|7577.3|399
1591194000000|2020-06-03 14:20:00|7603.3|7598.3|7599.3|7594.3|7603.3|7598.3|7589.8|7584.8|250
1591194300000|2020-06-03 14:25:00|7599.8|7594.8|7606.3|7601.3|7606.3|7601.3|7595.8|7590.8|289
1591194600000|2020-06-03 14:30:00|7606.8|7601.8|7605.3|7600.3|7610.3|7605.3|7604.3|7599.3|400
1591194900000|2020-06-03 14:35:00|7604.8|7599.8|7593.3|7588.3|7608.3|7603.3|7593.3|7588.3|235
1591195200000|2020-06-03 14:40:00|7592.3|7587.3|7597.8|7592.8|7600.8|7595.8|7588.8|7583.8|164
1591195500000|2020-06-03 14:45:00|7596.3|7591.3|7598.3|7593.3|7601.3|7596.3|7586.3|7581.3|232
1591195800000|2020-06-03 14:50:00|7597.8|7592.8|7598.3|7593.3|7599.3|7594.3|7588.3|7583.3|199
1591196100000|2020-06-03 14:55:00|7598.8|7593.8|7586.3|7581.3|7603.8|7598.8|7586.3|7581.3|365
1591196400000|2020-06-03 15:00:00|7584.8|7579.8|7610.8|7605.8|7612.3|7607.3|7584.8|7579.8|355
1591196700000|2020-06-03 15:05:00|7611.3|7606.3|7617.8|7612.8|7618.8|7613.8|7609.8|7604.8|337
1591197000000|2020-06-03 15:10:00|7616.8|7611.8|7614.3|7609.3|7624.8|7619.8|7611.3|7606.3|225
1591197300000|2020-06-03 15:15:00|7612.3|7607.3|7621.8|7616.8|7632.8|7627.8|7612.3|7607.3|394
1591197600000|2020-06-03 15:20:00|7622.3|7617.3|7617.3|7612.3|7624.8|7619.8|7614.3|7609.3|232
1591197900000|2020-06-03 15:25:00|7618.8|7613.8|7627.3|7622.3|7627.8|7622.8|7618.3|7613.3|557
1591198200000|2020-06-03 15:30:00|7628.3|7621.3|7631.3|7623.3|7631.3|7623.3|7617.3|7610.3|787
1591198500000|2020-06-03 15:35:00|7630.3|7624.3|7615.3|7607.3|7632.3|7624.3|7612.3|7605.3|404
1591198800000|2020-06-03 15:40:00|7616.3|7608.3|7614.3|7607.3|7621.3|7613.3|7613.3|7606.3|126
1591199100000|2020-06-03 15:45:00|7616.3|7608.3|7631.3|7624.3|7634.3|7627.3|7616.3|7608.3|116
1591199400000|2020-06-03 15:50:00|7633.3|7626.3|7627.3|7620.3|7633.3|7626.3|7626.3|7619.3|67
1591199700000|2020-06-03 15:55:00|7628.3|7621.3|7632.3|7624.3|7634.3|7627.3|7627.3|7620.3|45
1591200000000|2020-06-03 16:00:00|7631.3|7623.3|7630.3|7622.3|7632.3|7625.3|7626.3|7618.3|16
1591200300000|2020-06-03 16:05:00|7631.3|7623.3|7629.3|7621.3|7631.3|7625.3|7627.3|7620.3|17
1591200600000|2020-06-03 16:10:00|7630.3|7622.3|7632.3|7625.3|7632.3|7625.3|7626.3|7619.3|44
1591200900000|2020-06-03 16:15:00|7633.3|7626.3|7623.3|7616.3|7634.3|7626.3|7621.3|7613.3|50
1591201200000|2020-06-03 16:20:00|7621.3|7615.3|7614.3|7607.3|7625.3|7618.3|7614.3|7607.3|83
1591201500000|2020-06-03 16:25:00|7615.3|7608.3|7627.3|7619.3|7627.3|7619.3|7613.3|7606.3|15
1591201800000|2020-06-03 16:30:00|7630.3|7620.3|7626.3|7618.3|7631.3|7623.3|7625.3|7617.3|27
1591202100000|2020-06-03 16:35:00|7627.3|7619.3|7628.3|7621.3|7628.3|7621.3|7625.3|7617.3|19
1591202400000|2020-06-03 16:40:00|7629.3|7622.3|7630.3|7623.3|7633.3|7625.3|7627.3|7620.3|16
1591202700000|2020-06-03 16:45:00|7632.3|7625.3|7624.3|7616.3|7635.3|7628.3|7624.3|7616.3|40
1591203000000|2020-06-03 16:50:00|7623.3|7617.3|7617.3|7609.3|7624.3|7617.3|7613.3|7606.3|89
1591203300000|2020-06-03 16:55:00|7616.3|7608.3|7617.3|7611.3|7621.3|7614.3|7616.3|7608.3|40
1591203600000|2020-06-03 17:00:00|7619.3|7612.3|7619.3|7612.3|7622.3|7614.3|7616.3|7608.3|6
1591203900000|2020-06-03 17:05:00|7621.3|7613.3|7621.3|7613.3|7623.3|7615.3|7620.3|7612.3|14
1591204200000|2020-06-03 17:10:00|7622.3|7614.3|7624.3|7615.3|7624.3|7615.3|7620.3|7613.3|2
1591204500000|2020-06-03 17:15:00|7623.3|7617.3|7625.3|7617.3|7625.3|7618.3|7622.3|7615.3|0
1591204800000|2020-06-03 17:20:00|7624.3|7618.3|7628.3|7619.3|7628.3|7619.3|7624.3|7616.3|13
1591205100000|2020-06-03 17:25:00|7627.3|7621.3|7629.3|7621.3|7629.3|7622.3|7623.3|7615.3|14
1591205400000|2020-06-03 17:30:00|7628.3|7620.3|7628.3|7621.3|7631.3|7625.3|7627.3|7620.3|6
1591205700000|2020-06-03 17:35:00|7627.3|7622.3|7626.3|7619.3|7627.3|7622.3|7626.3|7619.3|7
1591206000000|2020-06-03 17:40:00|7628.3|7620.3|7629.3|7621.3|7631.3|7624.3|7628.3|7620.3|12
1591206300000|2020-06-03 17:45:00|7628.3|7623.3|7623.3|7615.3|7630.3|7623.3|7622.3|7614.3|32
1591206600000|2020-06-03 17:50:00|7622.3|7614.3|7621.3|7614.3|7622.3|7614.3|7618.3|7611.3|24
1591206900000|2020-06-03 17:55:00|7623.3|7616.3|7630.4|7618.4|7635.3|7626.8|7622.3|7616.3|33
1591207200000|2020-06-03 18:00:00|7630.5|7618.5|7647.9|7635.9|7647.9|7635.9|7628.2|7616.2|0
1591207500000|2020-06-03 18:05:00|7647.8|7635.8|7644.6|7632.6|7647.9|7635.9|7644.3|7632.3|0
1591207800000|2020-06-03 18:10:00|7644.7|7632.7|7645.9|7633.9|7647|7635|7640.3|7628.3|0
1591208100000|2020-06-03 18:15:00|7646|7634|7655.3|7643.3|7655.3|7643.3|7646|7634|0
1591208400000|2020-06-03 18:20:00|7655.2|7643.2|7659.1|7647.1|7659.1|7647.1|7653.1|7641.1|0
1591208700000|2020-06-03 18:25:00|7659|7647|7660.8|7648.8|7663.2|7651.2|7658.8|7646.8|0
1591209000000|2020-06-03 18:30:00|7660.9|7648.9|7657.3|7645.3|7663.4|7651.4|7656.5|7644.5|8
1591209300000|2020-06-03 18:35:00|7657.4|7645.4|7656.1|7644.1|7660.5|7648.5|7653.8|7641.8|0
1591209600000|2020-06-03 18:40:00|7656|7644|7653.2|7641.2|7656.2|7644.2|7650.4|7638.4|0
1591209900000|2020-06-03 18:45:00|7653.1|7641.1|7651.3|7639.3|7655.9|7643.9|7651.2|7639.2|0
1591210200000|2020-06-03 18:50:00|7651.2|7639.2|7655.9|7643.9|7657|7645|7649.3|7637.3|0
1591210500000|2020-06-03 18:55:00|7655.8|7643.8|7651.5|7639.5|7656.2|7644.2|7651.5|7639.5|0
1591210800000|2020-06-03 19:00:00|7651.6|7639.6|7647.4|7635.4|7651.6|7639.6|7642.8|7630.8|0
1591211100000|2020-06-03 19:05:00|7647.3|7635.3|7651.9|7639.9|7654.1|7642.1|7645.3|7633.3|0
1591211400000|2020-06-03 19:10:00|7652|7640|7652.4|7640.4|7654.7|7642.7|7647.9|7635.9|0
1591211700000|2020-06-03 19:15:00|7652.3|7640.3|7652.7|7640.7|7652.8|7640.8|7649.8|7637.8|0
1591212000000|2020-06-03 19:20:00|7652.6|7640.6|7652.3|7640.3|7653.7|7641.7|7645.8|7633.8|0
1591212300000|2020-06-03 19:25:00|7652.2|7640.2|7660.2|7648.2|7660.4|7648.4|7651.7|7639.7|0
1591212600000|2020-06-03 19:30:00|7660.3|7648.3|7650|7638|7660.3|7648.3|7649.9|7637.9|0
1591212900000|2020-06-03 19:35:00|7650.1|7638.1|7656.7|7644.7|7658.9|7646.9|7649.7|7637.7|0
1591213200000|2020-06-03 19:40:00|7656.8|7644.8|7661.2|7649.2|7663.8|7651.8|7656.5|7644.5|0
1591213500000|2020-06-03 19:45:00|7661.1|7649.1|7661.4|7649.4|7663.5|7651.5|7654.2|7642.2|0
1591213800000|2020-06-03 19:50:00|7661.5|7649.5|7659.6|7647.6|7664.2|7652.2|7656.7|7644.7|0
1591214100000|2020-06-03 19:55:00|7659.7|7647.7|7646.7|7634.7|7659.7|7647.7|7638.3|7626.3|0
1591214400000|2020-06-03 20:00:00|7644.4|7632.4|7640.3|7628.3|7644.8|7632.8|7633.7|7621.7|0
1591214700000|2020-06-03 20:05:00|7641|7629|7650.5|7638.5|7650.9|7638.9|7639.7|7627.7|0
1591215000000|2020-06-03 20:10:00|7650|7638|7650.5|7638.5|7653.2|7641.2|7648.4|7636.4|0
1591215300000|2020-06-03 20:15:00|7650.1|7638.1|7651.3|7639.3|7651.3|7639.3|7650.1|7638.1|0
1591215600000|2020-06-03 20:20:00|7651.1|7639.1|7652.1|7640.1|7652.3|7640.3|7651.1|7639.1|0
1591215900000|2020-06-03 20:25:00|7652.3|7640.3|7652.9|7640.9|7652.9|7640.9|7652|7640|0
1591216200000|2020-06-03 20:30:00|7652.4|7640.4|7654|7642|7655.9|7643.9|7651.2|7639.2|0
1591216500000|2020-06-03 20:35:00|7654.1|7642.1|7652.3|7640.3|7654.6|7642.6|7650.9|7638.9|0
1591216800000|2020-06-03 20:40:00|7652.2|7640.2|7653.4|7641.4|7655.2|7643.2|7651.7|7639.7|0
1591217100000|2020-06-03 20:45:00|7653.5|7641.5|7651.7|7639.7|7654.6|7642.6|7651.7|7639.7|0
1591217400000|2020-06-03 20:50:00|7652.3|7640.3|7650.9|7638.9|7652.3|7640.3|7650.3|7638.3|0
1591217700000|2020-06-03 20:55:00|7651|7639|7651.9|7639.9|7652.8|7640.8|7650.3|7638.3|0
1591218000000|2020-06-03 21:00:00|7652.1|7640.1|7653.5|7641.5|7653.5|7641.5|7651.9|7639.9|0
1591218300000|2020-06-03 21:05:00|7653|7641|7653|7641|7653.1|7641.1|7652.8|7640.8|0
1591218600000|2020-06-03 21:10:00|7653.1|7641.1|7652.8|7640.8|7653.1|7641.1|7652.8|7640.8|0
1591218900000|2020-06-03 21:15:00|7653|7641|7653.1|7641.1|7653.7|7641.7|7652.8|7640.8|0
1591219200000|2020-06-03 21:20:00|7652.6|7640.6|7652.9|7640.9|7653.1|7641.1|7652.6|7640.6|0
1591219500000|2020-06-03 21:25:00|7653.1|7641.1|7653.1|7641.1|7653.3|7641.3|7653.1|7641.1|0
1591219800000|2020-06-03 21:30:00|7653.3|7641.3|7652.8|7640.8|7653.5|7641.5|7652.8|7640.8|0
1591220100000|2020-06-03 21:35:00|7653|7641|7653|7641|7653.1|7641.1|7653|7641|0
1591220400000|2020-06-03 21:40:00|7653.3|7641.3|7653.7|7641.7|7653.7|7641.7|7653.3|7641.3|0
1591220700000|2020-06-03 21:45:00|7653.8|7641.8|7653.4|7641.4|7653.8|7641.8|7653.3|7641.3|0
1591221000000|2020-06-03 21:50:00|7653.3|7641.3|7653.7|7641.7|7653.9|7641.9|7653.3|7641.3|0
1591221300000|2020-06-03 21:55:00|7653.5|7641.5|7653.7|7641.7|7653.7|7641.7|7653.5|7641.5|0
1591221600000|2020-06-03 22:00:00|7653.8|7641.8|7645.2|7633.2|7655.3|7643.3|7639.3|7627.3|0
1591221900000|2020-06-03 22:05:00|7645.3|7633.3|7638.4|7626.4|7646.6|7634.6|7633.8|7621.8|0
1591222200000|2020-06-03 22:10:00|7637.9|7625.9|7637.3|7625.3|7638.4|7626.4|7635|7623|0
1591222500000|2020-06-03 22:15:00|7637.4|7625.4|7637.3|7625.3|7640.2|7628.2|7636.5|7624.5|0
1591222800000|2020-06-03 22:20:00|7637.9|7625.9|7638|7626|7639.4|7627.4|7636.5|7624.5|0
1591223100000|2020-06-03 22:25:00|7638.1|7626.1|7638.3|7626.3|7639.4|7627.4|7636|7624|0
1591223400000|2020-06-03 22:30:00|7638.4|7626.4|7646.7|7634.7|7647.8|7635.8|7638.4|7626.4|0
1591223700000|2020-06-03 22:35:00|7647.2|7635.2|7647.2|7635.2|7649.7|7637.7|7647.2|7635.2|0
1591224000000|2020-06-03 22:40:00|7646.9|7634.9|7645.5|7633.5|7649.2|7637.2|7644.9|7632.9|0
1591224300000|2020-06-03 22:45:00|7645.4|7633.4|7647.1|7635.1|7647.8|7635.8|7644.2|7632.2|0
1591224600000|2020-06-03 22:50:00|7647.7|7635.7|7651.9|7639.9|7651.9|7639.9|7647.1|7635.1|0
1591224900000|2020-06-03 22:55:00|7651.8|7639.8|7650.7|7638.7|7651.9|7639.9|7649.6|7637.6|0
1591225200000|2020-06-03 23:00:00|7650.4|7638.4|7654.5|7642.5|7655.7|7643.7|7650.2|7638.2|0
1591225500000|2020-06-03 23:05:00|7655.1|7643.1|7656.6|7644.6|7657.6|7645.6|7654.1|7642.1|0
1591225800000|2020-06-03 23:10:00|7656.5|7644.5|7652.7|7640.7|7656.6|7644.6|7652.7|7640.7|0
1591226100000|2020-06-03 23:15:00|7652.6|7640.6|7652.7|7640.7|7653.9|7641.9|7651.5|7639.5|0
1591226400000|2020-06-03 23:20:00|7653.6|7641.6|7654.8|7642.8|7655.3|7643.3|7652.4|7640.4|0
1591226700000|2020-06-03 23:25:00|7654.9|7642.9|7660.1|7648.1|7661.6|7649.6|7654.9|7642.9|0
1591227000000|2020-06-03 23:30:00|7660.2|7648.2|7665.7|7653.7|7666.2|7654.2|7660.2|7648.2|0
1591227300000|2020-06-03 23:35:00|7666.3|7654.3|7675.4|7663.4|7677.1|7665.1|7666.3|7654.3|0
1591227600000|2020-06-03 23:40:00|7675.3|7663.3|7675.5|7663.5|7677|7665|7672.8|7660.8|0
1591227900000|2020-06-03 23:45:00|7674.9|7662.9|7674.5|7662.5|7676.4|7664.4|7672.2|7660.2|0
1591228200000|2020-06-03 23:50:00|7674.6|7662.6|7672.8|7660.8|7675.1|7663.1|7670.9|7658.9|0
1591228500000|2020-06-03 23:55:00|7673|7661|7669.5|7657.5|7673.4|7661.4|7669.5|7657.5|0
1591228800000|2020-06-04 00:00:00|7670.1|7658.1|7665.3|7653.3|7672.6|7660.6|7664.7|7652.7|0
1591229100000|2020-06-04 00:05:00|7665.8|7653.8|7665.5|7653.5|7668.3|7656.3|7664.8|7652.8|0
1591229400000|2020-06-04 00:10:00|7665.6|7653.6|7661.6|7649.6|7669.2|7657.2|7661.2|7649.2|0
1591229700000|2020-06-04 00:15:00|7661.8|7649.8|7644.1|7632.1|7668|7656|7644.1|7632.1|0
1591230000000|2020-06-04 00:20:00|7644.9|7632.9|7645.5|7633.5|7652.1|7640.1|7641.5|7629.5|0
1591230300000|2020-06-04 00:25:00|7645.4|7633.4|7647.5|7635.5|7647.5|7635.5|7641.4|7629.4|0
1591230600000|2020-06-04 00:30:00|7647.6|7635.6|7643.2|7631.2|7649.7|7637.7|7643.1|7631.1|0
1591230900000|2020-06-04 00:35:00|7643.3|7631.3|7637.4|7625.4|7647.4|7635.4|7635.4|7623.4|0
1591231200000|2020-06-04 00:40:00|7637|7625|7637.4|7625.4|7641.5|7629.5|7635.4|7623.4|0
1591231500000|2020-06-04 00:45:00|7636.5|7624.5|7629.3|7617.3|7636.5|7624.5|7629.3|7617.3|0
1591231800000|2020-06-04 00:50:00|7629.2|7617.2|7626.7|7614.7|7629.5|7617.5|7624.7|7612.7|0
1591232100000|2020-06-04 00:55:00|7626.8|7614.8|7630.8|7618.8|7631.8|7619.8|7626.7|7614.7|0
1591232400000|2020-06-04 01:00:00|7631.2|7619.2|7635|7623|7636|7624|7629.8|7617.8|0
1591232700000|2020-06-04 01:05:00|7634.6|7622.6|7632.1|7620.1|7636|7624|7629.9|7617.9|0
1591233000000|2020-06-04 01:10:00|7632|7620|7630.9|7618.9|7634.1|7622.1|7627.9|7615.9|0
1591233300000|2020-06-04 01:15:00|7631.4|7619.4|7629.9|7617.9|7633|7621|7627.7|7615.7|0
1591233600000|2020-06-04 01:20:00|7629.8|7617.8|7627.7|7615.7|7629.9|7617.9|7625.8|7613.8|0
1591233900000|2020-06-04 01:25:00|7626.9|7614.9|7629.8|7617.8|7629.9|7617.9|7625.7|7613.7|0
1591234200000|2020-06-04 01:30:00|7629.9|7617.9|7625.6|7613.6|7631.9|7619.9|7623.6|7611.6|0
1591234500000|2020-06-04 01:35:00|7625.7|7613.7|7619.6|7607.6|7625.8|7613.8|7619.6|7607.6|0
1591234800000|2020-06-04 01:40:00|7619.7|7607.7|7615.9|7603.9|7623.8|7611.8|7615.9|7603.9|0
1591235100000|2020-06-04 01:45:00|7615.1|7603.1|7612.6|7600.6|7615.1|7603.1|7611.2|7599.2|0
1591235400000|2020-06-04 01:50:00|7613.2|7601.2|7621.3|7609.3|7622.3|7610.3|7613.2|7601.2|0
1591235700000|2020-06-04 01:55:00|7621.2|7609.2|7613.3|7601.3|7621.3|7609.3|7613.1|7601.1|0
1591236000000|2020-06-04 02:00:00|7613.2|7601.2|7607.3|7595.3|7613.2|7601.2|7607.1|7595.1|0
1591236300000|2020-06-04 02:05:00|7608.2|7596.2|7611.3|7599.3|7613.3|7601.3|7607.3|7595.3|0
1591236600000|2020-06-04 02:10:00|7611.4|7599.4|7607.1|7595.1|7613.4|7601.4|7605|7593|0
1591236900000|2020-06-04 02:15:00|7606.7|7594.7|7601.4|7589.4|7607.1|7595.1|7597.3|7585.3|0
1591237200000|2020-06-04 02:20:00|7600.6|7588.6|7603.5|7591.5|7603.5|7591.5|7599.4|7587.4|0
1591237500000|2020-06-04 02:25:00|7603.4|7591.4|7605.5|7593.5|7605.5|7593.5|7603.4|7591.4|0
1591237800000|2020-06-04 02:30:00|7605.4|7593.4|7597.8|7585.8|7605.5|7593.5|7596.2|7584.2|0
1591238100000|2020-06-04 02:35:00|7596.9|7584.9|7591.2|7579.2|7599|7587|7586.7|7574.7|0
1591238400000|2020-06-04 02:40:00|7591.1|7579.1|7595.1|7583.1|7597.2|7585.2|7591|7579|0
1591238700000|2020-06-04 02:45:00|7595|7583|7591|7579|7597.1|7585.1|7590.9|7578.9|0
1591239000000|2020-06-04 02:50:00|7590.9|7578.9|7589.5|7577.5|7595.4|7583.4|7589.2|7577.2|0
1591239300000|2020-06-04 02:55:00|7590.4|7578.4|7590.4|7578.4|7593.4|7581.4|7589.4|7577.4|0
1591239600000|2020-06-04 03:00:00|7590.8|7578.8|7587.6|7575.6|7591.6|7579.6|7587.4|7575.4|0
1591239900000|2020-06-04 03:05:00|7587.7|7575.7|7589.2|7577.2|7589.7|7577.7|7587.6|7575.6|0
1591240200000|2020-06-04 03:10:00|7589.3|7577.3|7589.2|7577.2|7593.3|7581.3|7589.2|7577.2|0
1591240500000|2020-06-04 03:15:00|7589.1|7577.1|7592.1|7580.1|7593.2|7581.2|7589.1|7577.1|0
1591240800000|2020-06-04 03:20:00|7592.5|7580.5|7597.8|7585.8|7599.8|7587.8|7591.1|7579.1|0
1591241100000|2020-06-04 03:25:00|7597.7|7585.7|7603.4|7591.4|7605.4|7593.4|7597.7|7585.7|0
1591241400000|2020-06-04 03:30:00|7604.2|7592.2|7601.4|7589.4|7605.4|7593.4|7597.2|7585.2|0
1591241700000|2020-06-04 03:35:00|7601.3|7589.3|7603.4|7591.4|7603.4|7591.4|7599.3|7587.3|0
1591242000000|2020-06-04 03:40:00|7602.5|7590.5|7601.4|7589.4|7603.4|7591.4|7601.4|7589.4|0
1591242300000|2020-06-04 03:45:00|7601.8|7589.8|7603.4|7591.4|7603.4|7591.4|7601.3|7589.3|0
1591242600000|2020-06-04 03:50:00|7605.4|7593.4|7613.4|7601.4|7613.4|7601.4|7603.4|7591.4|0
1591242900000|2020-06-04 03:55:00|7613.3|7601.3|7615.2|7603.2|7615.4|7603.4|7613.3|7601.3|0
1591243200000|2020-06-04 04:00:00|7615.3|7603.3|7622.7|7610.7|7622.7|7610.7|7615.3|7603.3|0
1591243500000|2020-06-04 04:05:00|7622.9|7610.9|7624.8|7612.8|7627|7615|7622.9|7610.9|0
1591243800000|2020-06-04 04:10:00|7624.9|7612.9|7622.7|7610.7|7626.9|7614.9|7622.7|7610.7|0
1591244100000|2020-06-04 04:15:00|7622.2|7610.2|7618.6|7606.6|7622.7|7610.7|7618.6|7606.6|0
1591244400000|2020-06-04 04:20:00|7619.5|7607.5|7624.6|7612.6|7626.8|7614.8|7618.6|7606.6|0
1591244700000|2020-06-04 04:25:00|7625.5|7613.5|7624.6|7612.6|7628.7|7616.7|7620.6|7608.6|0
1591245000000|2020-06-04 04:30:00|7624.5|7612.5|7626.5|7614.5|7626.8|7614.8|7622.6|7610.6|0
1591245300000|2020-06-04 04:35:00|7626.4|7614.4|7624.8|7612.8|7627|7615|7624.5|7612.5|0
1591245600000|2020-06-04 04:40:00|7624.9|7612.9|7626.8|7614.8|7628.8|7616.8|7624.8|7612.8|0
1591245900000|2020-06-04 04:45:00|7627.7|7615.7|7626.8|7614.8|7630.9|7618.9|7626.7|7614.7|0
1591246200000|2020-06-04 04:50:00|7626.7|7614.7|7624.7|7612.7|7628.7|7616.7|7624.6|7612.6|0
1591246500000|2020-06-04 04:55:00|7624.6|7612.6|7630.7|7618.7|7630.7|7618.7|7622.6|7610.6|0
1591246800000|2020-06-04 05:00:00|7630.8|7618.8|7635|7623|7635|7623|7627.3|7615.3|0
1591247100000|2020-06-04 05:05:00|7635.1|7623.1|7635|7623|7635.1|7623.1|7633|7621|0
1591247400000|2020-06-04 05:10:00|7634.7|7622.7|7636.8|7624.8|7636.8|7624.8|7634.7|7622.7|0
1591247700000|2020-06-04 05:15:00|7636.9|7624.9|7634.9|7622.9|7638.9|7626.9|7634.9|7622.9|0
1591248000000|2020-06-04 05:20:00|7634.8|7622.8|7634.8|7622.8|7636.9|7624.9|7634.8|7622.8|0
1591248300000|2020-06-04 05:25:00|7634.9|7622.9|7637.6|7625.6|7639.1|7627.1|7634.8|7622.8|0
1591248600000|2020-06-04 05:30:00|7637.5|7625.5|7627.4|7615.4|7637.6|7625.6|7626.3|7614.3|0
1591248900000|2020-06-04 05:35:00|7627.5|7615.5|7623.2|7611.2|7627.5|7615.5|7623.2|7611.2|0
1591249200000|2020-06-04 05:40:00|7624|7612|7629.2|7617.2|7629.3|7617.3|7623.2|7611.2|0
1591249500000|2020-06-04 05:45:00|7629.3|7617.3|7623.1|7611.1|7633.1|7621.1|7623.1|7611.1|0
1591249800000|2020-06-04 05:50:00|7623.2|7611.2|7623.2|7611.2|7627.3|7615.3|7623.2|7611.2|0
1591250100000|2020-06-04 05:55:00|7622.4|7610.4|7619.3|7607.3|7623.2|7611.2|7615.2|7603.2|0
1591250400000|2020-06-04 06:00:00|7620.4|7608.4|7617.3|7612.3|7627|7615|7607.8|7602.8|39
1591250700000|2020-06-04 06:05:00|7617.8|7612.8|7614.8|7609.8|7618.8|7613.8|7612.8|7607.8|8
1591251000000|2020-06-04 06:10:00|7614.3|7609.3|7610.8|7605.8|7616.3|7611.3|7608.3|7603.3|22
1591251300000|2020-06-04 06:15:00|7611.3|7606.3|7604.8|7599.8|7611.3|7606.3|7604.3|7599.3|10
1591251600000|2020-06-04 06:20:00|7605.8|7600.8|7604.8|7599.8|7608.3|7603.3|7604.3|7599.3|2
1591251900000|2020-06-04 06:25:00|7604.3|7599.3|7599.8|7594.8|7607.8|7602.8|7596.8|7591.8|23
1591252200000|2020-06-04 06:30:00|7600.3|7595.3|7592.8|7587.8|7600.8|7595.8|7591.8|7586.8|27
1591252500000|2020-06-04 06:35:00|7592.3|7587.3|7584.3|7579.3|7594.8|7589.8|7584.3|7579.3|22
1591252800000|2020-06-04 06:40:00|7582.8|7577.8|7570.8|7565.8|7584.3|7579.3|7568.3|7563.3|41
1591253100000|2020-06-04 06:45:00|7570.3|7565.3|7574.8|7569.8|7579.3|7574.3|7568.8|7563.8|13
1591253400000|2020-06-04 06:50:00|7572.8|7567.8|7566.8|7561.8|7574.8|7569.8|7564.8|7559.8|43
1591253700000|2020-06-04 06:55:00|7567.3|7562.3|7568.3|7563.3|7575.3|7570.3|7561.3|7556.3|42
1591254000000|2020-06-04 07:00:00|7568.8|7563.8|7575.8|7570.8|7587.3|7582.3|7558.8|7553.8|464
1591254300000|2020-06-04 07:05:00|7576.3|7571.3|7554.3|7549.3|7587.3|7582.3|7554.3|7549.3|325
1591254600000|2020-06-04 07:10:00|7553.8|7548.8|7578.3|7573.3|7583.8|7578.8|7550.3|7545.3|205
1591254900000|2020-06-04 07:15:00|7579.8|7574.8|7565.8|7560.8|7585.3|7580.3|7565.8|7560.8|129
1591255200000|2020-06-04 07:20:00|7565.3|7560.3|7558.8|7553.8|7568.8|7563.8|7548.3|7543.3|106
1591255500000|2020-06-04 07:25:00|7559.3|7554.3|7547.3|7542.3|7570.8|7565.8|7546.8|7541.8|150
1591255800000|2020-06-04 07:30:00|7548.3|7543.3|7562.8|7557.8|7565.3|7560.3|7539.3|7534.3|235
1591256100000|2020-06-04 07:35:00|7562.3|7557.3|7570.3|7565.3|7575.8|7570.8|7554.8|7549.8|138
1591256400000|2020-06-04 07:40:00|7570.2|7565.2|7552.7|7547.7|7574.7|7569.7|7552.2|7547.2|86
1591256700000|2020-06-04 07:45:00|7552.2|7547.2|7565.2|7560.2|7571.2|7566.2|7551.7|7546.7|99
1591257000000|2020-06-04 07:50:00|7566.2|7561.2|7582.2|7577.2|7584.2|7579.2|7566.2|7561.2|95
1591257300000|2020-06-04 07:55:00|7580.2|7575.2|7591.7|7586.7|7595.2|7590.2|7579.7|7574.7|136
1591257600000|2020-06-04 08:00:00|7592.2|7587.2|7585.7|7580.7|7592.2|7587.2|7580.2|7575.2|168
1591257900000|2020-06-04 08:05:00|7586.2|7581.2|7596.7|7591.7|7601.7|7596.7|7583.7|7578.7|88
1591258200000|2020-06-04 08:10:00|7596.2|7591.2|7579.2|7574.2|7602.2|7597.2|7577.2|7572.2|121
1591258500000|2020-06-04 08:15:00|7579.7|7574.7|7578.2|7573.2|7579.7|7574.7|7566.2|7561.2|195
1591258800000|2020-06-04 08:20:00|7577.7|7572.7|7588.7|7583.7|7594.2|7589.2|7575.2|7570.2|68
1591259100000|2020-06-04 08:25:00|7589.2|7584.2|7580.7|7575.7|7599.7|7594.7|7579.2|7574.2|98
1591259400000|2020-06-04 08:30:00|7581.2|7576.2|7581.7|7576.7|7591.2|7586.2|7573.7|7568.7|41
1591259700000|2020-06-04 08:35:00|7581.2|7576.2|7570.7|7565.7|7588.2|7583.2|7570.7|7565.7|50
1591260000000|2020-06-04 08:40:00|7571.2|7566.2|7572.2|7567.2|7577.7|7572.7|7568.7|7563.7|55
1591260300000|2020-06-04 08:45:00|7572.7|7567.7|7573.7|7568.7|7573.7|7568.7|7564.2|7559.2|37
1591260600000|2020-06-04 08:50:00|7571.7|7566.7|7572.7|7567.7|7574.2|7569.2|7566.7|7561.7|53
1591260900000|2020-06-04 08:55:00|7572.2|7567.2|7563.7|7558.7|7574.7|7569.7|7562.2|7557.2|37
1591261200000|2020-06-04 09:00:00|7566.2|7561.2|7560.7|7555.7|7568.2|7563.2|7559.2|7554.2|37
1591261500000|2020-06-04 09:05:00|7561.2|7556.2|7564.7|7559.7|7568.2|7563.2|7557.7|7552.7|49
1591261800000|2020-06-04 09:10:00|7565.2|7560.2|7563.7|7558.7|7573.2|7568.2|7562.7|7557.7|85
1591262100000|2020-06-04 09:15:00|7563.2|7558.2|7559.7|7554.7|7565.2|7560.2|7556.7|7551.7|45
1591262400000|2020-06-04 09:20:00|7560.2|7555.2|7548.7|7543.7|7563.2|7558.2|7545.2|7540.2|201
1591262700000|2020-06-04 09:25:00|7549.2|7544.2|7546.7|7541.7|7549.7|7544.7|7545.2|7540.2|80
1591263000000|2020-06-04 09:30:00|7546.2|7541.2|7543.7|7538.7|7548.7|7543.7|7540.7|7535.7|49
1591263300000|2020-06-04 09:35:00|7543.2|7538.2|7543.7|7538.7|7549.7|7544.7|7536.2|7531.2|67
1591263600000|2020-06-04 09:40:00|7543.2|7538.2|7532.2|7527.2|7545.7|7540.7|7529.7|7524.7|106
1591263900000|2020-06-04 09:45:00|7531.7|7526.7|7524.2|7519.2|7533.2|7528.2|7515.7|7510.7|133
1591264200000|2020-06-04 09:50:00|7524.7|7519.7|7530.7|7525.7|7536.7|7531.7|7522.7|7517.7|74
1591264500000|2020-06-04 09:55:00|7531.7|7526.7|7531.2|7526.2|7536.7|7531.7|7522.7|7517.7|48
1591264800000|2020-06-04 10:00:00|7532.2|7527.2|7538.7|7533.7|7540.7|7535.7|7525.7|7520.7|52
1591265100000|2020-06-04 10:05:00|7538.2|7533.2|7535.7|7530.7|7539.2|7534.2|7533.2|7528.2|29
1591265400000|2020-06-04 10:10:00|7535.2|7530.2|7534.2|7529.2|7543.7|7538.7|7530.7|7525.7|36
1591265700000|2020-06-04 10:15:00|7536.7|7531.7|7551.2|7546.2|7551.2|7546.2|7536.7|7531.7|58
1591266000000|2020-06-04 10:20:00|7552.2|7547.2|7553.2|7548.2|7556.2|7551.2|7549.7|7544.7|42
1591266300000|2020-06-04 10:25:00|7555.2|7550.2|7554.7|7549.7|7556.7|7551.7|7551.2|7546.2|36
1591266600000|2020-06-04 10:30:00|7555.2|7550.2|7555.7|7550.7|7562.2|7557.2|7550.2|7545.2|44
1591266900000|2020-06-04 10:35:00|7555.2|7550.2|7554.2|7549.2|7559.2|7554.2|7550.2|7545.2|53
1591267200000|2020-06-04 10:40:00|7554.7|7549.7|7546.7|7541.7|7556.7|7551.7|7545.7|7540.7|62
1591267500000|2020-06-04 10:45:00|7546.2|7541.2|7542.2|7537.2|7546.2|7541.2|7538.2|7533.2|44
1591267800000|2020-06-04 10:50:00|7543.2|7538.2|7549.7|7544.7|7552.2|7547.2|7536.7|7531.7|72
1591268100000|2020-06-04 10:55:00|7550.2|7545.2|7556.2|7551.2|7556.2|7551.2|7546.7|7541.7|43
1591268400000|2020-06-04 11:00:00|7555.7|7550.7|7552.7|7547.7|7559.2|7554.2|7550.7|7545.7|29
1591268700000|2020-06-04 11:05:00|7552.2|7547.2|7555.2|7550.2|7555.7|7550.7|7550.7|7545.7|19
1591269000000|2020-06-04 11:10:00|7554.7|7549.7|7558.7|7553.7|7559.7|7554.7|7553.2|7548.2|17
1591269300000|2020-06-04 11:15:00|7558.2|7553.2|7564.2|7559.2|7564.2|7559.2|7555.2|7550.2|74
1591269600000|2020-06-04 11:20:00|7563.2|7558.2|7562.7|7557.7|7564.7|7559.7|7554.7|7549.7|37
1591269900000|2020-06-04 11:25:00|7563.2|7558.2|7559.2|7554.2|7564.7|7559.7|7553.2|7548.2|29
1591270200000|2020-06-04 11:30:00|7558.2|7553.2|7556.2|7551.2|7560.2|7555.2|7554.7|7549.7|54
1591270500000|2020-06-04 11:35:00|7556.7|7551.7|7556.7|7551.7|7561.2|7556.2|7555.2|7550.2|45
1591270800000|2020-06-04 11:40:00|7557.6|7552.6|7550.6|7545.6|7561.6|7556.6|7548.1|7543.1|84
1591271100000|2020-06-04 11:45:00|7550.1|7545.1|7608.1|7603.1|7613.6|7608.6|7549.1|7544.1|547
1591271400000|2020-06-04 11:50:00|7608.6|7603.6|7654.6|7649.6|7657.1|7652.1|7603.1|7598.1|468
1591271700000|2020-06-04 11:55:00|7655.1|7650.1|7643.1|7638.1|7673.1|7668.1|7631.6|7626.6|273
1591272000000|2020-06-04 12:00:00|7642.6|7637.6|7631.1|7626.1|7655.1|7650.1|7630.6|7625.6|99
1591272300000|2020-06-04 12:05:00|7631.6|7626.6|7638.1|7633.1|7645.1|7640.1|7630.1|7625.1|94
1591272600000|2020-06-04 12:10:00|7637.6|7632.6|7613.6|7608.6|7637.6|7632.6|7597.6|7592.6|223
1591272900000|2020-06-04 12:15:00|7613.1|7608.1|7610.1|7605.1|7615.1|7610.1|7602.1|7597.1|107
1591273200000|2020-06-04 12:20:00|7612.6|7607.6|7625.6|7620.6|7630.1|7625.1|7604.6|7599.6|105
1591273500000|2020-06-04 12:25:00|7627.1|7622.1|7610.6|7605.6|7627.6|7622.6|7609.1|7604.1|99
1591273800000|2020-06-04 12:30:00|7610.1|7605.1|7578.1|7573.1|7617.6|7612.6|7576.1|7571.1|258
1591274100000|2020-06-04 12:35:00|7577.6|7572.6|7577.6|7572.6|7589.6|7584.6|7566.1|7561.1|180
1591274400000|2020-06-04 12:40:00|7578.6|7573.6|7525.1|7520.1|7582.6|7577.6|7518.1|7513.1|470
1591274700000|2020-06-04 12:45:00|7524.6|7519.6|7534.6|7529.6|7555.1|7550.1|7524.1|7519.1|169
1591275000000|2020-06-04 12:50:00|7535.1|7530.1|7540.1|7535.1|7548.6|7543.6|7530.1|7525.1|241
1591275300000|2020-06-04 12:55:00|7539.6|7534.6|7542.6|7537.6|7552.1|7547.1|7530.6|7525.6|229
1591275600000|2020-06-04 13:00:00|7543.1|7538.1|7564.6|7559.6|7564.6|7559.6|7541.1|7536.1|177
1591275900000|2020-06-04 13:05:00|7562.6|7557.6|7571.6|7566.6|7575.1|7570.1|7559.1|7554.1|163
1591276200000|2020-06-04 13:10:00|7572.1|7567.1|7585.6|7580.6|7586.1|7581.1|7563.6|7558.6|242
1591276500000|2020-06-04 13:15:00|7584.6|7579.6|7583.1|7578.1|7596.6|7591.6|7583.1|7578.1|125
1591276800000|2020-06-04 13:20:00|7583.6|7578.6|7591.1|7586.1|7597.1|7592.1|7578.6|7573.6|76
1591277100000|2020-06-04 13:25:00|7588.1|7583.1|7578.1|7573.1|7595.6|7590.6|7576.6|7571.6|67
1591277400000|2020-06-04 13:30:00|7577.6|7572.6|7565.6|7560.6|7588.6|7583.6|7562.1|7557.1|166
1591277700000|2020-06-04 13:35:00|7565.1|7560.1|7560.6|7555.6|7574.6|7569.6|7554.1|7549.1|190
1591278000000|2020-06-04 13:40:00|7560.1|7555.1|7568.6|7563.6|7575.1|7570.1|7557.1|7552.1|149
1591278300000|2020-06-04 13:45:00|7568.1|7563.1|7591.1|7586.1|7591.1|7586.1|7556.1|7551.1|228
1591278600000|2020-06-04 13:50:00|7590.1|7585.1|7608.6|7603.6|7611.6|7606.6|7586.6|7581.6|211
1591278900000|2020-06-04 13:55:00|7608.1|7603.1|7612.1|7607.1|7622.1|7617.1|7604.6|7599.6|145
1591279200000|2020-06-04 14:00:00|7612.6|7607.6|7613.6|7608.6|7629.6|7624.6|7610.1|7605.1|142
1591279500000|2020-06-04 14:05:00|7613.1|7608.1|7614.6|7609.6|7621.1|7616.1|7604.6|7599.6|88
1591279800000|2020-06-04 14:10:00|7615.3|7610.3|7604.3|7599.3|7615.3|7610.3|7591.8|7586.8|132
1591280100000|2020-06-04 14:15:00|7604.8|7599.8|7618.8|7613.8|7618.8|7613.8|7602.8|7597.8|159
1591280400000|2020-06-04 14:20:00|7620.3|7615.3|7599.8|7594.8|7623.3|7618.3|7598.3|7593.3|114
1591280700000|2020-06-04 14:25:00|7599.3|7594.3|7610.3|7605.3|7613.3|7608.3|7592.8|7587.8|264
1591281000000|2020-06-04 14:30:00|7610.8|7605.8|7614.8|7609.8|7617.8|7612.8|7606.8|7601.8|95
1591281300000|2020-06-04 14:35:00|7614.3|7609.3|7622.3|7617.3|7626.8|7621.8|7613.8|7608.8|92
1591281600000|2020-06-04 14:40:00|7621.8|7616.8|7610.3|7605.3|7622.3|7617.3|7603.3|7598.3|136
1591281900000|2020-06-04 14:45:00|7609.8|7604.8|7626.3|7621.3|7627.3|7622.3|7600.8|7595.8|135
1591282200000|2020-06-04 14:50:00|7625.3|7620.3|7615.3|7610.3|7625.3|7620.3|7607.8|7602.8|100
1591282500000|2020-06-04 14:55:00|7615.8|7610.8|7609.8|7604.8|7619.8|7614.8|7607.8|7602.8|74
1591282800000|2020-06-04 15:00:00|7609.3|7604.3|7608.8|7603.8|7610.3|7605.3|7600.8|7595.8|215
1591283100000|2020-06-04 15:05:00|7607.8|7602.8|7604.8|7599.8|7612.8|7607.8|7598.3|7593.3|176
1591283400000|2020-06-04 15:10:00|7605.3|7600.3|7594.3|7589.3|7606.3|7601.3|7584.8|7579.8|132
1591283700000|2020-06-04 15:15:00|7594.8|7589.8|7574.3|7569.3|7595.3|7590.3|7569.3|7564.3|169
1591284000000|2020-06-04 15:20:00|7574.8|7569.8|7563.3|7558.3|7578.3|7573.3|7561.8|7556.8|205
1591284300000|2020-06-04 15:25:00|7563.8|7558.8|7573.8|7568.8|7576.8|7571.8|7555.8|7550.8|440
1591284600000|2020-06-04 15:30:00|7574.8|7567.8|7570.8|7562.8|7575.8|7569.8|7568.8|7560.8|744
1591284900000|2020-06-04 15:35:00|7571.8|7564.8|7570.8|7563.8|7571.8|7565.8|7566.8|7559.8|345
1591285200000|2020-06-04 15:40:00|7571.8|7564.8|7560.8|7553.8|7573.8|7566.8|7556.8|7549.8|186
1591285500000|2020-06-04 15:45:00|7561.8|7554.8|7560.8|7552.8|7567.8|7560.8|7559.8|7551.8|470
1591285800000|2020-06-04 15:50:00|7559.8|7551.8|7567.8|7560.8|7567.8|7560.8|7557.8|7550.8|55
1591286100000|2020-06-04 15:55:00|7566.8|7559.8|7561.8|7554.8|7567.8|7559.8|7561.8|7554.8|29
1591286400000|2020-06-04 16:00:00|7562.8|7555.8|7555.8|7549.8|7562.8|7555.8|7555.8|7549.8|33
1591286700000|2020-06-04 16:05:00|7556.8|7550.8|7560.8|7553.8|7563.8|7556.8|7554.8|7548.8|89
1591287000000|2020-06-04 16:10:00|7559.8|7554.8|7555.8|7547.8|7562.8|7555.8|7555.8|7547.8|35
1591287300000|2020-06-04 16:15:00|7554.8|7546.8|7560.8|7553.8|7562.8|7554.8|7549.8|7542.8|51
1591287600000|2020-06-04 16:20:00|7562.8|7554.8|7562.8|7554.8|7563.8|7556.8|7558.8|7551.8|50
1591287900000|2020-06-04 16:25:00|7561.8|7555.8|7553.8|7546.8|7562.8|7555.8|7553.8|7546.8|23
1591288200000|2020-06-04 16:30:00|7554.8|7547.8|7543.8|7535.8|7554.8|7547.8|7540.8|7533.8|60
1591288500000|2020-06-04 16:35:00|7544.8|7536.8|7546.8|7538.8|7548.8|7542.8|7542.8|7535.8|14
1591288800000|2020-06-04 16:40:00|7545.8|7537.8|7544.8|7537.8|7548.8|7541.8|7543.8|7536.8|10
1591289100000|2020-06-04 16:45:00|7545.8|7538.8|7541.8|7533.8|7546.8|7539.8|7539.8|7532.8|658
1591289400000|2020-06-04 16:50:00|7542.8|7534.8|7544.8|7536.8|7544.8|7536.8|7540.8|7533.8|29
1591289700000|2020-06-04 16:55:00|7543.8|7537.8|7541.8|7533.8|7545.8|7537.8|7538.8|7531.8|34
1591290000000|2020-06-04 17:00:00|7540.8|7532.8|7541.8|7533.8|7544.8|7536.8|7539.8|7532.8|12
1591290300000|2020-06-04 17:05:00|7540.8|7532.8|7548.8|7540.8|7550.8|7542.8|7538.8|7532.8|6
1591290600000|2020-06-04 17:10:00|7549.8|7541.8|7548.8|7540.8|7550.8|7542.8|7547.8|7539.8|0
1591290900000|2020-06-04 17:15:00|7549.8|7541.8|7549.8|7543.8|7550.8|7543.8|7547.8|7540.8|44
1591291200000|2020-06-04 17:20:00|7551.8|7544.8|7551.8|7544.8|7553.8|7546.8|7549.8|7541.8|143
1591291500000|2020-06-04 17:25:00|7552.8|7545.8|7552.8|7545.8|7555.8|7548.8|7551.8|7544.8|17
1591291800000|2020-06-04 17:30:00|7553.8|7546.8|7556.8|7549.8|7557.8|7549.8|7552.8|7545.8|8
1591292100000|2020-06-04 17:35:00|7557.8|7550.8|7561.8|7554.8|7561.8|7554.8|7557.8|7550.8|9
1591292400000|2020-06-04 17:40:00|7560.8|7553.8|7570.8|7564.8|7573.8|7565.8|7560.8|7553.8|18
1591292700000|2020-06-04 17:45:00|7571.8|7565.8|7571.8|7564.8|7575.8|7567.8|7569.8|7562.8|37
1591293000000|2020-06-04 17:50:00|7570.8|7563.8|7572.8|7564.8|7573.8|7566.8|7570.8|7563.8|7
1591293300000|2020-06-04 17:55:00|7571.8|7565.8|7575.1|7563.1|7578.8|7569.3|7571.8|7563.1|8
1591293600000|2020-06-04 18:00:00|7575|7563|7576.9|7564.9|7579.4|7567.4|7574.7|7562.7|0
1591293900000|2020-06-04 18:05:00|7577|7565|7572.4|7560.4|7577.2|7565.2|7570|7558|0
1591294200000|2020-06-04 18:10:00|7572.5|7560.5|7577.1|7565.1|7577.2|7565.2|7570|7558|0
1591294500000|2020-06-04 18:15:00|7577.2|7565.2|7574.8|7562.8|7577.2|7565.2|7572.5|7560.5|0
1591294800000|2020-06-04 18:20:00|7574.7|7562.7|7574.7|7562.7|7575|7563|7572.5|7560.5|0
1591295100000|2020-06-04 18:25:00|7574.6|7562.6|7576.9|7564.9|7577.1|7565.1|7572.3|7560.3|0
1591295400000|2020-06-04 18:30:00|7577|7565|7569|7557|7579.2|7567.2|7564.6|7552.6|25
1591295700000|2020-06-04 18:35:00|7569.1|7557.1|7571.2|7559.2|7573.3|7561.3|7567|7555|0
1591296000000|2020-06-04 18:40:00|7572.2|7560.2|7572.5|7560.5|7573.3|7561.3|7568.3|7556.3|0
1591296300000|2020-06-04 18:45:00|7572.4|7560.4|7575.4|7563.4|7575.4|7563.4|7568|7556|0
1591296600000|2020-06-04 18:50:00|7575.3|7563.3|7574.9|7562.9|7577.2|7565.2|7572.5|7560.5|0
1591296900000|2020-06-04 18:55:00|7575|7563|7555.9|7543.9|7577.1|7565.1|7555.9|7543.9|0
1591297200000|2020-06-04 19:00:00|7555.8|7543.8|7558.2|7546.2|7562.9|7550.9|7555.8|7543.8|0
1591297500000|2020-06-04 19:05:00|7558.1|7546.1|7549.6|7537.6|7558.2|7546.2|7546.8|7534.8|0
1591297800000|2020-06-04 19:10:00|7549.7|7537.7|7540.4|7528.4|7551.9|7539.9|7540.4|7528.4|0
1591298100000|2020-06-04 19:15:00|7540.3|7528.3|7542.5|7530.5|7544.8|7532.8|7532.9|7520.9|0
1591298400000|2020-06-04 19:20:00|7542.6|7530.6|7546.8|7534.8|7549.5|7537.5|7540|7528|0
1591298700000|2020-06-04 19:25:00|7546.9|7534.9|7552.8|7540.8|7552.8|7540.8|7546.8|7534.8|0
1591299000000|2020-06-04 19:30:00|7552.7|7540.7|7559.4|7547.4|7561.8|7549.8|7550.5|7538.5|0
1591299300000|2020-06-04 19:35:00|7559.5|7547.5|7558.1|7546.1|7562.5|7550.5|7555.4|7543.4|0
1591299600000|2020-06-04 19:40:00|7558|7546|7563.3|7551.3|7564.9|7552.9|7555.6|7543.6|0
1591299900000|2020-06-04 19:45:00|7563.2|7551.2|7573.5|7561.5|7573.7|7561.7|7561|7549|0
1591300200000|2020-06-04 19:50:00|7573.7|7561.7|7567.8|7555.8|7575.9|7563.9|7559.6|7547.6|0
1591300500000|2020-06-04 19:55:00|7567.9|7555.9|7576.3|7564.3|7582.9|7570.9|7566|7554|0
1591300800000|2020-06-04 20:00:00|7578.6|7566.6|7575.9|7563.9|7581.6|7569.6|7574|7562|0
1591301100000|2020-06-04 20:05:00|7576|7564|7576.6|7564.6|7580.7|7568.7|7575.5|7563.5|0
1591301400000|2020-06-04 20:10:00|7576.7|7564.7|7578.6|7566.6|7580.3|7568.3|7575.1|7563.1|0
1591301700000|2020-06-04 20:15:00|7578.7|7566.7|7578.4|7566.4|7579.6|7567.6|7578.2|7566.2|0
1591302000000|2020-06-04 20:20:00|7578.5|7566.5|7580.4|7568.4|7580.4|7568.4|7578.5|7566.5|0
1591302300000|2020-06-04 20:25:00|7580.1|7568.1|7581|7569|7581.7|7569.7|7580.1|7568.1|0
1591302600000|2020-06-04 20:30:00|7579.8|7567.8|7584.9|7572.9|7586|7574|7579.2|7567.2|0
1591302900000|2020-06-04 20:35:00|7585.4|7573.4|7590.2|7578.2|7590.8|7578.8|7584.9|7572.9|0
1591303200000|2020-06-04 20:40:00|7590.3|7578.3|7591.4|7579.4|7595|7583|7590.2|7578.2|0
1591303500000|2020-06-04 20:45:00|7592|7580|7592.7|7580.7|7595|7583|7591.4|7579.4|0
1591303800000|2020-06-04 20:50:00|7593.4|7581.4|7589.7|7577.7|7594.6|7582.6|7589.7|7577.7|0
1591304100000|2020-06-04 20:55:00|7589.6|7577.6|7589.4|7577.4|7592.6|7580.6|7588.5|7576.5|0
1591304400000|2020-06-04 21:00:00|7589.6|7577.6|7590.8|7578.8|7592.9|7580.9|7589.3|7577.3|0
1591304700000|2020-06-04 21:05:00|7591|7579|7592.2|7580.2|7592.4|7580.4|7591|7579|0
1591305000000|2020-06-04 21:10:00|7591.8|7579.8|7592.2|7580.2|7592.2|7580.2|7591.1|7579.1|0
1591305300000|2020-06-04 21:15:00|7591.6|7579.6|7592|7580|7592|7580|7591.6|7579.6|0
1591305600000|2020-06-04 21:20:00|7591.8|7579.8|7592.2|7580.2|7592.5|7580.5|7590.9|7578.9|0
1591305900000|2020-06-04 21:25:00|7592|7580|7591.1|7579.1|7592.3|7580.3|7590.4|7578.4|0
1591306200000|2020-06-04 21:30:00|7590.2|7578.2|7589.5|7577.5|7590.8|7578.8|7589.2|7577.2|0
1591306500000|2020-06-04 21:35:00|7589.4|7577.4|7589.1|7577.1|7589.4|7577.4|7588.4|7576.4|0
1591306800000|2020-06-04 21:40:00|7588.7|7576.7|7588.9|7576.9|7589.1|7577.1|7588.7|7576.7|0
1591307100000|2020-06-04 21:45:00|7588.7|7576.7|7588.4|7576.4|7588.7|7576.7|7588.4|7576.4|0
1591307400000|2020-06-04 21:50:00|7588.2|7576.2|7589.3|7577.3|7589.6|7577.6|7588.2|7576.2|0
1591307700000|2020-06-04 21:55:00|7589.1|7577.1|7588.6|7576.6|7589.3|7577.3|7588.4|7576.4|0
1591308000000|2020-06-04 22:00:00|7588.5|7576.5|7592.3|7580.3|7593.1|7581.1|7588.5|7576.5|0
1591308300000|2020-06-04 22:05:00|7591.7|7579.7|7588.1|7576.1|7592.3|7580.3|7587.4|7575.4|0
1591308600000|2020-06-04 22:10:00|7588.2|7576.2|7587|7575|7589.3|7577.3|7585.8|7573.8|0
1591308900000|2020-06-04 22:15:00|7587.7|7575.7|7586.4|7574.4|7587.7|7575.7|7585.8|7573.8|0
1591309200000|2020-06-04 22:20:00|7587|7575|7590.6|7578.6|7590.6|7578.6|7585.2|7573.2|0
1591309500000|2020-06-04 22:25:00|7590.4|7578.4|7593.4|7581.4|7595.4|7583.4|7587.9|7575.9|0
1591309800000|2020-06-04 22:30:00|7592.9|7580.9|7596.5|7584.5|7599.2|7587.2|7592.3|7580.3|0
1591310100000|2020-06-04 22:35:00|7596.6|7584.6|7595.2|7583.2|7597.1|7585.1|7594.4|7582.4|0
1591310400000|2020-06-04 22:40:00|7595.1|7583.1|7594.6|7582.6|7596.5|7584.5|7594|7582|0
1591310700000|2020-06-04 22:45:00|7595.2|7583.2|7592.9|7580.9|7595.2|7583.2|7592.3|7580.3|0
1591311000000|2020-06-04 22:50:00|7592.8|7580.8|7589.2|7577.2|7592.8|7580.8|7586.2|7574.2|0
1591311300000|2020-06-04 22:55:00|7589.3|7577.3|7590.2|7578.2|7591|7579|7588.6|7576.6|0
1591311600000|2020-06-04 23:00:00|7590.4|7578.4|7588.6|7576.6|7592.9|7580.9|7588.6|7576.6|0
1591311900000|2020-06-04 23:05:00|7588.1|7576.1|7586.7|7574.7|7589.2|7577.2|7584.4|7572.4|0
1591312200000|2020-06-04 23:10:00|7586.8|7574.8|7587.5|7575.5|7587.5|7575.5|7585|7573|0
1591312500000|2020-06-04 23:15:00|7588.1|7576.1|7590.4|7578.4|7591.7|7579.7|7587.5|7575.5|0
1591312800000|2020-06-04 23:20:00|7591|7579|7591|7579|7592.9|7580.9|7590.4|7578.4|0
1591313100000|2020-06-04 23:25:00|7590.9|7578.9|7594|7582|7595.2|7583.2|7590.4|7578.4|0
1591313400000|2020-06-04 23:30:00|7593.4|7581.4|7591|7579|7594|7582|7591|7579|0
1591313700000|2020-06-04 23:35:00|7591.7|7579.7|7588.1|7576.1|7592.3|7580.3|7586.8|7574.8|0
1591314000000|2020-06-04 23:40:00|7588|7576|7587.4|7575.4|7588.1|7576.1|7584.9|7572.9|0
1591314300000|2020-06-04 23:45:00|7586.7|7574.7|7579.2|7567.2|7587.4|7575.4|7577.1|7565.1|0
1591314600000|2020-06-04 23:50:00|7579.1|7567.1|7578|7566|7579.4|7567.4|7576.1|7564.1|0
1591314900000|2020-06-04 23:55:00|7578.1|7566.1|7576.7|7564.7|7580.3|7568.3|7576.1|7564.1|0
1591315200000|2020-06-05 00:00:00|7576.8|7564.8|7578|7566|7580.9|7568.9|7571.9|7559.9|0
1591315500000|2020-06-05 00:05:00|7578.1|7566.1|7584.6|7572.6|7585.1|7573.1|7578|7566|0
1591315800000|2020-06-05 00:10:00|7584.5|7572.5|7587.1|7575.1|7587.6|7575.6|7582.3|7570.3|0
1591316100000|2020-06-05 00:15:00|7587.6|7575.6|7579.1|7567.1|7590.4|7578.4|7579.1|7567.1|0
1591316400000|2020-06-05 00:20:00|7578.2|7566.2|7575.1|7563.1|7579.1|7567.1|7569|7557|0
1591316700000|2020-06-05 00:25:00|7575|7563|7579.6|7567.6|7581.6|7569.6|7575|7563|0
1591317000000|2020-06-05 00:30:00|7579.5|7567.5|7574.7|7562.7|7581.6|7569.6|7573.5|7561.5|0
1591317300000|2020-06-05 00:35:00|7575.1|7563.1|7581.8|7569.8|7581.8|7569.8|7573.6|7561.6|0
1591317600000|2020-06-05 00:40:00|7581.9|7569.9|7581.9|7569.9|7585.8|7573.8|7579.9|7567.9|0
1591317900000|2020-06-05 00:45:00|7582|7570|7582|7570|7584|7572|7579.9|7567.9|0
1591318200000|2020-06-05 00:50:00|7582.1|7570.1|7575.8|7563.8|7584|7572|7575.8|7563.8|0
1591318500000|2020-06-05 00:55:00|7576.2|7564.2|7577.8|7565.8|7577.9|7565.9|7575.7|7563.7|0
1591318800000|2020-06-05 01:00:00|7577.9|7565.9|7586.1|7574.1|7588.3|7576.3|7577.9|7565.9|0
1591319100000|2020-06-05 01:05:00|7586|7574|7580|7568|7586.2|7574.2|7577.9|7565.9|0
1591319400000|2020-06-05 01:10:00|7580.1|7568.1|7571.7|7559.7|7581|7569|7571.6|7559.6|0
1591319700000|2020-06-05 01:15:00|7572.7|7560.7|7579.6|7567.6|7579.7|7567.7|7571.6|7559.6|0
1591320000000|2020-06-05 01:20:00|7579.7|7567.7|7581.7|7569.7|7581.8|7569.8|7577.7|7565.7|0
1591320300000|2020-06-05 01:25:00|7581.6|7569.6|7581.6|7569.6|7583.7|7571.7|7579.6|7567.6|0
1591320600000|2020-06-05 01:30:00|7581.5|7569.5|7583.7|7571.7|7591.9|7579.9|7581.5|7569.5|0
1591320900000|2020-06-05 01:35:00|7583.8|7571.8|7583.6|7571.6|7585.7|7573.7|7581.6|7569.6|0
1591321200000|2020-06-05 01:40:00|7583.7|7571.7|7581.5|7569.5|7585.7|7573.7|7579.5|7567.5|0
1591321500000|2020-06-05 01:45:00|7581.6|7569.6|7580.6|7568.6|7583.6|7571.6|7577.5|7565.5|0
1591321800000|2020-06-05 01:50:00|7580.2|7568.2|7583.7|7571.7|7585.8|7573.8|7579.5|7567.5|0
1591322100000|2020-06-05 01:55:00|7583.8|7571.8|7585.7|7573.7|7585.8|7573.8|7581.7|7569.7|0
1591322400000|2020-06-05 02:00:00|7585.8|7573.8|7585.9|7573.9|7587.8|7575.8|7581.7|7569.7|0
1591322700000|2020-06-05 02:05:00|7587.9|7575.9|7587.7|7575.7|7589.9|7577.9|7585.9|7573.9|0
1591323000000|2020-06-05 02:10:00|7587.8|7575.8|7585.9|7573.9|7589.8|7577.8|7585.7|7573.7|0
1591323300000|2020-06-05 02:15:00|7586.9|7574.9|7590|7578|7590|7578|7586.9|7574.9|0
1591323600000|2020-06-05 02:20:00|7590.8|7578.8|7589.9|7577.9|7592|7580|7589.8|7577.8|0
1591323900000|2020-06-05 02:25:00|7590.8|7578.8|7587.9|7575.9|7592|7580|7587.9|7575.9|0
1591324200000|2020-06-05 02:30:00|7588.3|7576.3|7602|7590|7603.1|7591.1|7588.3|7576.3|0
1591324500000|2020-06-05 02:35:00|7601.2|7589.2|7598|7586|7602.1|7590.1|7598|7586|0
1591324800000|2020-06-05 02:40:00|7597.2|7585.2|7598|7586|7598.1|7586.1|7596|7584|0
1591325100000|2020-06-05 02:45:00|7597.6|7585.6|7607.2|7595.2|7609.4|7597.4|7596|7584|0
1591325400000|2020-06-05 02:50:00|7607.3|7595.3|7603|7591|7607.3|7595.3|7601.1|7589.1|0
1591325700000|2020-06-05 02:55:00|7603.1|7591.1|7603.1|7591.1|7605.2|7593.2|7601.1|7589.1|0
1591326000000|2020-06-05 03:00:00|7603|7591|7603.2|7591.2|7607.1|7595.1|7603|7591|0
1591326300000|2020-06-05 03:05:00|7604|7592|7605.2|7593.2|7605.3|7593.3|7603.2|7591.2|0
1591326600000|2020-06-05 03:10:00|7605.1|7593.1|7607.4|7595.4|7607.4|7595.4|7605.1|7593.1|0
1591326900000|2020-06-05 03:15:00|7607.3|7595.3|7609.2|7597.2|7609.3|7597.3|7607.3|7595.3|0
1591327200000|2020-06-05 03:20:00|7609.3|7597.3|7611.1|7599.1|7611.3|7599.3|7609.2|7597.2|0
1591327500000|2020-06-05 03:25:00|7611.2|7599.2|7611.2|7599.2|7613.2|7601.2|7611.1|7599.1|0
1591327800000|2020-06-05 03:30:00|7611.1|7599.1|7611.1|7599.1|7611.2|7599.2|7611.1|7599.1|0
1591328100000|2020-06-05 03:35:00|7611.2|7599.2|7617|7605|7619.1|7607.1|7609|7597|0
1591328400000|2020-06-05 03:40:00|7616.9|7604.9|7614.9|7602.9|7616.9|7604.9|7612.8|7600.8|0
1591328700000|2020-06-05 03:45:00|7612.9|7600.9|7614.9|7602.9|7615|7603|7612.9|7600.9|0
1591329000000|2020-06-05 03:50:00|7615|7603|7621|7609|7621|7609|7615|7603|0
1591329300000|2020-06-05 03:55:00|7621.1|7609.1|7627.3|7615.3|7631.5|7619.5|7621.1|7609.1|0
1591329600000|2020-06-05 04:00:00|7627.4|7615.4|7629.7|7617.7|7631.7|7619.7|7627.4|7615.4|0
1591329900000|2020-06-05 04:05:00|7629.3|7617.3|7635.9|7623.9|7637.9|7625.9|7627.7|7615.7|0
1591330200000|2020-06-05 04:10:00|7635.1|7623.1|7639.9|7627.9|7640|7628|7633.9|7621.9|0
1591330500000|2020-06-05 04:15:00|7640.7|7628.7|7644.1|7632.1|7646.1|7634.1|7640.7|7628.7|0
1591330800000|2020-06-05 04:20:00|7645|7633|7647.4|7635.4|7648|7636|7644.1|7632.1|0
1591331100000|2020-06-05 04:25:00|7648.2|7636.2|7650.5|7638.5|7651.5|7639.5|7648.2|7636.2|0
1591331400000|2020-06-05 04:30:00|7650|7638|7649.5|7637.5|7650|7638|7647.5|7635.5|0
1591331700000|2020-06-05 04:35:00|7648.6|7636.6|7648.8|7636.8|7649.5|7637.5|7647.5|7635.5|0
1591332000000|2020-06-05 04:40:00|7648.9|7636.9|7651.6|7639.6|7654.1|7642.1|7648.4|7636.4|0
1591332300000|2020-06-05 04:45:00|7651.5|7639.5|7653.6|7641.6|7653.6|7641.6|7651.5|7639.5|0
1591332600000|2020-06-05 04:50:00|7653.5|7641.5|7651.5|7639.5|7653.6|7641.6|7651.5|7639.5|0
1591332900000|2020-06-05 04:55:00|7651.1|7639.1|7648.8|7636.8|7651.1|7639.1|7648.8|7636.8|0
1591333200000|2020-06-05 05:00:00|7648.7|7636.7|7644.2|7632.2|7648.8|7636.8|7642.1|7630.1|0
1591333500000|2020-06-05 05:05:00|7644.3|7632.3|7644.3|7632.3|7646.4|7634.4|7642.2|7630.2|0
1591333800000|2020-06-05 05:10:00|7646.2|7634.2|7641.9|7629.9|7646.3|7634.3|7641.9|7629.9|0
1591334100000|2020-06-05 05:15:00|7641.8|7629.8|7635.3|7623.3|7641.9|7629.9|7635.3|7623.3|0
1591334400000|2020-06-05 05:20:00|7635.2|7623.2|7635.3|7623.3|7635.4|7623.4|7633.2|7621.2|0
1591334700000|2020-06-05 05:25:00|7635.2|7623.2|7637.6|7625.6|7637.6|7625.6|7635.2|7623.2|0
1591335000000|2020-06-05 05:30:00|7637.5|7625.5|7637.5|7625.5|7639.6|7627.6|7637.5|7625.5|0
1591335300000|2020-06-05 05:35:00|7637.4|7625.4|7637.5|7625.5|7639.6|7627.6|7635.5|7623.5|0
1591335600000|2020-06-05 05:40:00|7637.4|7625.4|7643.5|7631.5|7643.6|7631.6|7637.4|7625.4|0
1591335900000|2020-06-05 05:45:00|7643.4|7631.4|7663.7|7651.7|7672.9|7660.9|7643.4|7631.4|0
1591336200000|2020-06-05 05:50:00|7663.8|7651.8|7662.6|7650.6|7664.7|7652.7|7656.7|7644.7|0
1591336500000|2020-06-05 05:55:00|7662.7|7650.7|7660.8|7648.8|7662.7|7650.7|7658.7|7646.7|0
1591336800000|2020-06-05 06:00:00|7665.3|7653.3|7659.8|7654.8|7679.8|7674.8|7655.8|7650.8|62
1591337100000|2020-06-05 06:05:00|7659.3|7654.3|7657.3|7652.3|7660.8|7655.8|7650.8|7645.8|34
1591337400000|2020-06-05 06:10:00|7656.8|7651.8|7661.8|7656.8|7661.8|7656.8|7652.8|7647.8|7
1591337700000|2020-06-05 06:15:00|7662.3|7657.3|7664.3|7659.3|7671.8|7666.8|7661.8|7656.8|15
1591338000000|2020-06-05 06:20:00|7663.8|7658.8|7661.8|7656.8|7664.8|7659.8|7660.3|7655.3|0
1591338300000|2020-06-05 06:25:00|7662.8|7657.8|7668.3|7663.3|7668.8|7663.8|7662.8|7657.8|5
1591338600000|2020-06-05 06:30:00|7668.8|7663.8|7673.8|7668.8|7676.3|7671.3|7665.8|7660.8|40
1591338900000|2020-06-05 06:35:00|7674.3|7669.3|7675.3|7670.3|7687.3|7682.3|7671.3|7666.3|33
1591339200000|2020-06-05 06:40:00|7674.8|7669.8|7679.8|7674.8|7680.8|7675.8|7673.3|7668.3|5
1591339500000|2020-06-05 06:45:00|7679.3|7674.3|7685.8|7680.8|7687.8|7682.8|7677.3|7672.3|19
1591339800000|2020-06-05 06:50:00|7685.3|7680.3|7679.3|7674.3|7686.8|7681.8|7677.8|7672.8|8
1591340100000|2020-06-05 06:55:00|7678.8|7673.8|7674.3|7669.3|7683.3|7678.3|7673.3|7668.3|43
1591340400000|2020-06-05 07:00:00|7673.3|7668.3|7713.8|7708.8|7714.3|7709.3|7663.8|7658.8|497
1591340700000|2020-06-05 07:05:00|7714.3|7709.3|7717.3|7712.3|7720.8|7715.8|7697.8|7692.8|302
1591341000000|2020-06-05 07:10:00|7717.8|7712.8|7735.3|7730.3|7753.3|7748.3|7717.8|7712.8|315
1591341300000|2020-06-05 07:15:00|7735.8|7730.8|7743.3|7738.3|7753.8|7748.8|7735.8|7730.8|204
1591341600000|2020-06-05 07:20:00|7743.8|7738.8|7775.3|7770.3|7782.3|7777.3|7743.8|7738.8|187
1591341900000|2020-06-05 07:25:00|7774.8|7769.8|7761.8|7756.8|7781.8|7776.8|7761.8|7756.8|166
1591342200000|2020-06-05 07:30:00|7763.3|7758.3|7758.3|7753.3|7774.3|7769.3|7756.8|7751.8|237
1591342500000|2020-06-05 07:35:00|7758.8|7753.8|7763.8|7758.8|7781.3|7776.3|7757.3|7752.3|231
1591342800000|2020-06-05 07:40:00|7763.6|7758.6|7780.1|7775.1|7781.1|7776.1|7763.1|7758.1|291
1591343100000|2020-06-05 07:45:00|7779.6|7774.6|7772.1|7767.1|7784.1|7779.1|7769.6|7764.6|187
1591343400000|2020-06-05 07:50:00|7772.6|7767.6|7782.1|7777.1|7786.6|7781.6|7769.1|7764.1|95
1591343700000|2020-06-05 07:55:00|7782.6|7777.6|7791.6|7786.6|7796.1|7791.1|7782.6|7777.6|142
1591344000000|2020-06-05 08:00:00|7791.1|7786.1|7789.1|7784.1|7798.1|7793.1|7785.1|7780.1|91
1591344300000|2020-06-05 08:05:00|7789.6|7784.6|7772.1|7767.1|7791.1|7786.1|7772.1|7767.1|182
1591344600000|2020-06-05 08:10:00|7771.6|7766.6|7757.1|7752.1|7774.1|7769.1|7756.6|7751.6|323
1591344900000|2020-06-05 08:15:00|7756.1|7751.1|7753.6|7748.6|7757.6|7752.6|7748.6|7743.6|327
1591345200000|2020-06-05 08:20:00|7753.1|7748.1|7748.1|7743.1|7756.1|7751.1|7748.1|7743.1|120
1591345500000|2020-06-05 08:25:00|7748.6|7743.6|7751.6|7746.6|7764.1|7759.1|7748.6|7743.6|76
1591345800000|2020-06-05 08:30:00|7753.1|7748.1|7750.1|7745.1|7762.1|7757.1|7748.6|7743.6|66
1591346100000|2020-06-05 08:35:00|7750.6|7745.6|7749.6|7744.6|7758.1|7753.1|7747.1|7742.1|97
1591346400000|2020-06-05 08:40:00|7749.1|7744.1|7756.1|7751.1|7760.1|7755.1|7744.6|7739.6|91
1591346700000|2020-06-05 08:45:00|7756.6|7751.6|7760.6|7755.6|7765.1|7760.1|7750.1|7745.1|54
1591347000000|2020-06-05 08:50:00|7761.1|7756.1|7754.1|7749.1|7763.1|7758.1|7742.1|7737.1|273
1591347300000|2020-06-05 08:55:00|7753.6|7748.6|7760.6|7755.6|7766.6|7761.6|7749.6|7744.6|35
1591347600000|2020-06-05 09:00:00|7761.1|7756.1|7766.6|7761.6|7769.6|7764.6|7761.1|7756.1|51
1591347900000|2020-06-05 09:05:00|7766.1|7761.1|7774.1|7769.1|7774.6|7769.6|7762.6|7757.6|83
1591348200000|2020-06-05 09:10:00|7775.6|7770.6|7773.1|7768.1|7784.1|7779.1|7769.6|7764.6|85
1591348500000|2020-06-05 09:15:00|7775.6|7770.6|7775.6|7770.6|7785.6|7780.6|7774.6|7769.6|41
1591348800000|2020-06-05 09:20:00|7774.1|7769.1|7770.1|7765.1|7777.6|7772.6|7768.6|7763.6|93
1591349100000|2020-06-05 09:25:00|7769.6|7764.6|7755.1|7750.1|7770.1|7765.1|7752.6|7747.6|166
1591349400000|2020-06-05 09:30:00|7754.6|7749.6|7753.6|7748.6|7758.6|7753.6|7742.6|7737.6|74
1591349700000|2020-06-05 09:35:00|7754.1|7749.1|7758.1|7753.1|7758.1|7753.1|7749.6|7744.6|112
1591350000000|2020-06-05 09:40:00|7757.6|7752.6|7753.1|7748.1|7761.6|7756.6|7753.1|7748.1|72
1591350300000|2020-06-05 09:45:00|7753.6|7748.6|7763.6|7758.6|7767.1|7762.1|7752.1|7747.1|70
1591350600000|2020-06-05 09:50:00|7764.6|7759.6|7770.1|7765.1|7774.1|7769.1|7761.1|7756.1|139
1591350900000|2020-06-05 09:55:00|7769.6|7764.6|7783.1|7778.1|7783.1|7778.1|7764.1|7759.1|92
1591351200000|2020-06-05 10:00:00|7783.6|7778.6|7754.6|7749.6|7784.1|7779.1|7754.6|7749.6|97
1591351500000|2020-06-05 10:05:00|7753.1|7748.1|7752.1|7747.1|7759.1|7754.1|7749.6|7744.6|99
1591351800000|2020-06-05 10:10:00|7752.6|7747.6|7754.6|7749.6|7758.1|7753.1|7752.6|7747.6|57
1591352100000|2020-06-05 10:15:00|7753.6|7748.6|7747.6|7742.6|7758.6|7753.6|7747.6|7742.6|83
1591352400000|2020-06-05 10:20:00|7749.1|7744.1|7733.6|7728.6|7751.1|7746.1|7733.6|7728.6|161
1591352700000|2020-06-05 10:25:00|7735.1|7730.1|7736.6|7731.6|7738.6|7733.6|7731.6|7726.6|164
1591353000000|2020-06-05 10:30:00|7736.1|7731.1|7739.6|7734.6|7740.6|7735.6|7732.1|7727.1|50
1591353300000|2020-06-05 10:35:00|7740.1|7735.1|7742.6|7737.6|7742.6|7737.6|7731.6|7726.6|43
1591353600000|2020-06-05 10:40:00|7742.1|7737.1|7737.1|7732.1|7742.1|7737.1|7737.1|7732.1|52
1591353900000|2020-06-05 10:45:00|7736.6|7731.6|7735.1|7730.1|7738.6|7733.6|7726.1|7721.1|74
1591354200000|2020-06-05 10:50:00|7735.6|7730.6|7733.6|7728.6|7737.6|7732.6|7729.1|7724.1|35
1591354500000|2020-06-05 10:55:00|7734.1|7729.1|7730.1|7725.1|7737.6|7732.6|7729.6|7724.6|23
1591354800000|2020-06-05 11:00:00|7730.6|7725.6|7735.1|7730.1|7738.1|7733.1|7728.6|7723.6|90
1591355100000|2020-06-05 11:05:00|7735.6|7730.6|7733.1|7728.1|7736.6|7731.6|7729.1|7724.1|28
1591355400000|2020-06-05 11:10:00|7732.6|7727.6|7733.1|7728.1|7734.1|7729.1|7725.1|7720.1|25
1591355700000|2020-06-05 11:15:00|7733.6|7728.6|7733.1|7728.1|7736.1|7731.1|7731.1|7726.1|6
1591356000000|2020-06-05 11:20:00|7733.6|7728.6|7736.1|7731.1|7738.6|7733.6|7730.6|7725.6|37
1591356300000|2020-06-05 11:25:00|7735.6|7730.6|7745.1|7740.1|7746.1|7741.1|7735.6|7730.6|97
1591356600000|2020-06-05 11:30:00|7744.6|7739.6|7749.1|7744.1|7750.1|7745.1|7742.6|7737.6|51
1591356900000|2020-06-05 11:35:00|7748.6|7743.6|7743.1|7738.1|7750.1|7745.1|7737.1|7732.1|191
1591357200000|2020-06-05 11:40:00|7745.8|7740.8|7738.3|7733.3|7745.8|7740.8|7738.3|7733.3|27
1591357500000|2020-06-05 11:45:00|7740.3|7735.3|7742.8|7737.8|7744.8|7739.8|7739.3|7734.3|28
1591357800000|2020-06-05 11:50:00|7742.3|7737.3|7744.8|7739.8|7747.3|7742.3|7739.3|7734.3|58
1591358100000|2020-06-05 11:55:00|7744.3|7739.3|7738.8|7733.8|7745.3|7740.3|7738.3|7733.3|18
1591358400000|2020-06-05 12:00:00|7739.3|7734.3|7742.3|7737.3|7742.3|7737.3|7735.3|7730.3|19
1591358700000|2020-06-05 12:05:00|7743.3|7738.3|7733.3|7728.3|7747.3|7742.3|7732.8|7727.8|62
1591359000000|2020-06-05 12:10:00|7733.8|7728.8|7742.3|7737.3|7745.8|7740.8|7733.8|7728.8|73
1591359300000|2020-06-05 12:15:00|7742.8|7737.8|7735.8|7730.8|7745.3|7740.3|7730.8|7725.8|193
1591359600000|2020-06-05 12:20:00|7735.3|7730.3|7742.3|7737.3|7743.8|7738.8|7731.8|7726.8|70
1591359900000|2020-06-05 12:25:00|7742.8|7737.8|7741.8|7736.8|7749.8|7744.8|7737.3|7732.3|119
1591360200000|2020-06-05 12:30:00|7742.3|7737.3|7803.8|7798.8|7805.3|7800.3|7742.3|7737.3|465
1591360500000|2020-06-05 12:35:00|7803.3|7798.3|7816.3|7811.3|7820.8|7815.8|7798.8|7793.8|302
1591360800000|2020-06-05 12:40:00|7818.8|7813.8|7814.8|7809.8|7837.8|7832.8|7813.3|7808.3|326
1591361100000|2020-06-05 12:45:00|7814.3|7809.3|7812.3|7807.3|7824.8|7819.8|7810.3|7805.3|259
1591361400000|2020-06-05 12:50:00|7811.8|7806.8|7818.8|7813.8|7818.8|7813.8|7803.3|7798.3|114
1591361700000|2020-06-05 12:55:00|7821.8|7816.8|7825.8|7820.8|7825.8|7820.8|7815.3|7810.3|110
1591362000000|2020-06-05 13:00:00|7825.3|7820.3|7834.8|7829.8|7837.3|7832.3|7817.3|7812.3|162
1591362300000|2020-06-05 13:05:00|7835.3|7830.3|7843.8|7838.8|7848.8|7843.8|7831.8|7826.8|152
1591362600000|2020-06-05 13:10:00|7841.3|7836.3|7850.8|7845.8|7851.3|7846.3|7831.8|7826.8|114
1591362900000|2020-06-05 13:15:00|7850.3|7845.3|7853.3|7848.3|7854.8|7849.8|7833.8|7828.8|114
1591363200000|2020-06-05 13:20:00|7852.3|7847.3|7849.8|7844.8|7855.8|7850.8|7843.8|7838.8|163
1591363500000|2020-06-05 13:25:00|7846.8|7841.8|7850.3|7845.3|7855.8|7850.8|7839.3|7834.3|126
1591363800000|2020-06-05 13:30:00|7849.8|7844.8|7865.3|7860.3|7875.3|7870.3|7846.3|7841.3|307
1591364100000|2020-06-05 13:35:00|7869.3|7864.3|7869.8|7864.8|7879.8|7874.8|7861.8|7856.8|242
1591364400000|2020-06-05 13:40:00|7870.3|7865.3|7883.8|7878.8|7885.3|7880.3|7870.3|7865.3|286
1591364700000|2020-06-05 13:45:00|7884.3|7879.3|7885.3|7880.3|7888.8|7883.8|7875.8|7870.8|155
1591365000000|2020-06-05 13:50:00|7885.8|7880.8|7881.3|7876.3|7887.3|7882.3|7866.3|7861.3|314
1591365300000|2020-06-05 13:55:00|7881.8|7876.8|7850.8|7845.8|7881.8|7876.8|7845.3|7840.3|366
1591365600000|2020-06-05 14:00:00|7851.3|7846.3|7853.8|7848.8|7862.3|7857.3|7849.3|7844.3|124
1591365900000|2020-06-05 14:05:00|7852.8|7847.8|7866.3|7861.3|7872.8|7867.8|7852.8|7847.8|158
1591366200000|2020-06-05 14:10:00|7866|7861|7885|7880|7890|7885|7866|7861|135
1591366500000|2020-06-05 14:15:00|7886.5|7881.5|7873|7868|7886.5|7881.5|7863|7858|246
1591366800000|2020-06-05 14:20:00|7874|7869|7868.5|7863.5|7876.5|7871.5|7864.5|7859.5|114
1591367100000|2020-06-05 14:25:00|7869|7864|7862|7857|7875|7870|7860|7855|189
1591367400000|2020-06-05 14:30:00|7863.5|7858.5|7837|7832|7864.5|7859.5|7836|7831|365
1591367700000|2020-06-05 14:35:00|7837.5|7832.5|7847|7842|7855|7850|7832|7827|159
1591368000000|2020-06-05 14:40:00|7845|7840|7843.5|7838.5|7848|7843|7837|7832|101
1591368300000|2020-06-05 14:45:00|7844.5|7839.5|7848.5|7843.5|7853|7848|7843|7838|116
1591368600000|2020-06-05 14:50:00|7848|7843|7854.5|7849.5|7861|7856|7839.5|7834.5|141
1591368900000|2020-06-05 14:55:00|7855|7850|7847|7842|7861.5|7856.5|7846.5|7841.5|136
1591369200000|2020-06-05 15:00:00|7846.5|7841.5|7853|7848|7856.5|7851.5|7845.5|7840.5|121
1591369500000|2020-06-05 15:05:00|7852.5|7847.5|7859.5|7854.5|7860|7855|7851.5|7846.5|108
1591369800000|2020-06-05 15:10:00|7860|7855|7876|7871|7877|7872|7858.5|7853.5|250
1591370100000|2020-06-05 15:15:00|7875.5|7870.5|7877.5|7872.5|7880.5|7875.5|7872|7867|255
1591370400000|2020-06-05 15:20:00|7877|7872|7889|7884|7889.5|7884.5|7874|7869|287
1591370700000|2020-06-05 15:25:00|7888.5|7883.5|7892|7887|7893.5|7888.5|7885|7880|419
1591371000000|2020-06-05 15:30:00|7893|7886|7875|7868|7903|7895|7874|7867|1069
1591371300000|2020-06-05 15:35:00|7876|7867|7872|7864|7877|7870|7865|7859|405
1591371600000|2020-06-05 15:40:00|7871|7865|7873|7865|7873|7866|7868|7862|145
1591371900000|2020-06-05 15:45:00|7872|7866|7878|7871|7879|7872|7871|7863|141
1591372200000|2020-06-05 15:50:00|7877|7870|7877|7869|7882|7876|7874|7868|32
1591372500000|2020-06-05 15:55:00|7876|7868|7869|7861|7876|7868|7865|7859|35
1591372800000|2020-06-05 16:00:00|7871|7862|7863|7855|7871|7863|7860|7853|81
1591373100000|2020-06-05 16:05:00|7865|7857|7866|7859|7873|7865|7864|7857|39
1591373400000|2020-06-05 16:10:00|7867|7858|7856|7848|7868|7860|7853|7846|93
1591373700000|2020-06-05 16:15:00|7855|7850|7846|7838|7857|7850|7843|7835|61
1591374000000|2020-06-05 16:20:00|7847|7839|7856|7848|7856|7849|7846|7838|24
1591374300000|2020-06-05 16:25:00|7855|7846|7856|7849|7859|7852|7853|7846|12
1591374600000|2020-06-05 16:30:00|7855|7848|7861|7853|7862|7854|7854|7847|80
1591374900000|2020-06-05 16:35:00|7862|7854|7860|7852|7862|7854|7857|7850|22
1591375200000|2020-06-05 16:40:00|7859|7851|7855|7848|7859|7851|7852|7845|26
1591375500000|2020-06-05 16:45:00|7857|7849|7859|7851|7860|7853|7856|7849|10
1591375800000|2020-06-05 16:50:00|7858|7849|7853|7846|7858|7849|7852|7845|12
1591376100000|2020-06-05 16:55:00|7854|7847|7853|7846|7855|7848|7851|7844|40
1591376400000|2020-06-05 17:00:00|7852|7845|7850|7842|7858|7851|7846|7839|104
1591376700000|2020-06-05 17:05:00|7851|7843|7852|7843|7854|7846|7851|7843|5
1591377000000|2020-06-05 17:10:00|7851|7844|7847|7839|7852|7844|7843|7835|50
1591377300000|2020-06-05 17:15:00|7846|7837|7848|7840|7848|7840|7844|7837|4
1591377600000|2020-06-05 17:20:00|7847|7837|7848|7840|7850|7842|7845|7837|7
1591377900000|2020-06-05 17:25:00|7849|7841|7850|7842|7850|7843|7846|7838|8
1591378200000|2020-06-05 17:30:00|7849|7843|7850|7842|7851|7843|7848|7840|9
1591378500000|2020-06-05 17:35:00|7849|7843|7848|7840|7852|7844|7848|7840|10
1591378800000|2020-06-05 17:40:00|7847|7839|7853|7846|7854|7846|7846|7839|76
1591379100000|2020-06-05 17:45:00|7854|7845|7847|7839|7854|7847|7846|7838|26
1591379400000|2020-06-05 17:50:00|7846|7838|7845|7837|7846|7839|7842|7836|26
1591379700000|2020-06-05 17:55:00|7844|7838|7847.1|7835.1|7849|7841|7842|7835|34
1591380000000|2020-06-05 18:00:00|7847|7835|7856.6|7844.6|7856.6|7844.6|7846.9|7834.9|0
1591380300000|2020-06-05 18:05:00|7856.7|7844.7|7848.9|7836.9|7856.8|7844.8|7846.6|7834.6|0
1591380600000|2020-06-05 18:10:00|7849|7837|7843.7|7831.7|7851.4|7839.4|7843.6|7831.6|0
1591380900000|2020-06-05 18:15:00|7843.8|7831.8|7848.4|7836.4|7848.7|7836.7|7843.6|7831.6|0
1591381200000|2020-06-05 18:20:00|7848.5|7836.5|7851|7839|7853.4|7841.4|7848.3|7836.3|0
1591381500000|2020-06-05 18:25:00|7851.1|7839.1|7851.3|7839.3|7853.5|7841.5|7846.6|7834.6|0
1591381800000|2020-06-05 18:30:00|7851.4|7839.4|7844.6|7832.6|7854|7842|7844.4|7832.4|0
1591382100000|2020-06-05 18:35:00|7844.5|7832.5|7848.8|7836.8|7850.8|7838.8|7828.6|7816.6|0
1591382400000|2020-06-05 18:40:00|7848.7|7836.7|7853.7|7841.7|7855.8|7843.8|7848.7|7836.7|0
1591382700000|2020-06-05 18:45:00|7853.6|7841.6|7844.7|7832.7|7853.9|7841.9|7844.4|7832.4|0
1591383000000|2020-06-05 18:50:00|7844.8|7832.8|7835.4|7823.4|7849.4|7837.4|7834.2|7822.2|0
1591383300000|2020-06-05 18:55:00|7836.4|7824.4|7831|7819|7840.1|7828.1|7828.5|7816.5|0
1591383600000|2020-06-05 19:00:00|7832|7820|7831.1|7819.1|7837.9|7825.9|7830.5|7818.5|0
1591383900000|2020-06-05 19:05:00|7831.3|7819.3|7826.1|7814.1|7833.6|7821.6|7821.4|7809.4|0
1591384200000|2020-06-05 19:10:00|7826|7814|7823.8|7811.8|7826.4|7814.4|7819.2|7807.2|0
1591384500000|2020-06-05 19:15:00|7824|7812|7826.3|7814.3|7828.5|7816.5|7818.7|7806.7|0
1591384800000|2020-06-05 19:20:00|7826.2|7814.2|7832.5|7820.5|7832.5|7820.5|7822.6|7810.6|0
1591385100000|2020-06-05 19:25:00|7832.6|7820.6|7842.6|7830.6|7842.7|7830.7|7832.3|7820.3|0
1591385400000|2020-06-05 19:30:00|7842.5|7830.5|7828.4|7816.4|7845.7|7833.7|7828.4|7816.4|0
1591385700000|2020-06-05 19:35:00|7828.5|7816.5|7826.5|7814.5|7833.1|7821.1|7821.9|7809.9|0
1591386000000|2020-06-05 19:40:00|7826.3|7814.3|7819.8|7807.8|7826.4|7814.4|7815.4|7803.4|0
1591386300000|2020-06-05 19:45:00|7819.7|7807.7|7816.7|7804.7|7819.9|7807.9|7805.4|7793.4|0
1591386600000|2020-06-05 19:50:00|7818|7806|7823.4|7811.4|7830.6|7818.6|7813.6|7801.6|0
1591386900000|2020-06-05 19:55:00|7823.3|7811.3|7822.2|7810.2|7826.8|7814.8|7815.4|7803.4|0
1591387200000|2020-06-05 20:00:00|7822.5|7810.5|7813.3|7801.3|7823.5|7811.5|7809.6|7797.6|0
1591387500000|2020-06-05 20:05:00|7813.2|7801.2|7811.4|7799.4|7815.6|7803.6|7804.7|7792.7|0
1591387800000|2020-06-05 20:10:00|7811.3|7799.3|7808.6|7796.6|7811.3|7799.3|7804.7|7792.7|0
1591388100000|2020-06-05 20:15:00|7808.8|7796.8|7809.5|7797.5|7809.9|7797.9|7808.1|7796.1|0
1591388400000|2020-06-05 20:20:00|7809.2|7797.2|7809.6|7797.6|7809.8|7797.8|7809.2|7797.2|0
1591388700000|2020-06-05 20:25:00|7809.9|7797.9|7809.8|7797.8|7810.2|7798.2|7809.1|7797.1|0
1591389000000|2020-06-05 20:30:00|7809.9|7797.9|7826.9|7814.9|7826.9|7814.9|7807.5|7795.5|0
1591389300000|2020-06-05 20:35:00|7827.4|7815.4|7839.1|7827.1|7840.4|7828.4|7827.4|7815.4|0
1591389600000|2020-06-05 20:40:00|7838.5|7826.5|7858.6|7846.6|7859.1|7847.1|7837.4|7825.4|0
1591389900000|2020-06-05 20:45:00|7857.6|7845.6|7850.6|7838.6|7858.1|7846.1|7850.1|7838.1|0
1591390200000|2020-06-05 20:50:00|7850.1|7838.1|7847|7835|7850.1|7838.1|7847|7835|0
1591390500000|2020-06-05 20:55:00|7847.1|7835.1|7842.7|7830.7|7847.6|7835.6|7842.5|7830.5|0
1591567200000|2020-06-07 22:00:00|7871.9|7859.9|7880.2|7868.2|7880.4|7868.4|7871.5|7859.5|1
1591567500000|2020-06-07 22:05:00|7880.1|7868.1|7886.9|7874.9|7890.7|7878.7|7875.4|7863.4|0
1591567800000|2020-06-07 22:10:00|7887.3|7875.3|7892.4|7880.4|7893.5|7881.5|7883.2|7871.2|0
1591568100000|2020-06-07 22:15:00|7892.9|7880.9|7891.7|7879.7|7895.9|7883.9|7890|7878|0
1591568400000|2020-06-07 22:20:00|7891.9|7879.9|7895.8|7883.8|7900|7888|7890.6|7878.6|0
1591568700000|2020-06-07 22:25:00|7895.7|7883.7|7900|7888|7902.2|7890.2|7894.4|7882.4|0
1591569000000|2020-06-07 22:30:00|7899.9|7887.9|7895.2|7883.2|7899.9|7887.9|7894.4|7882.4|0
1591569300000|2020-06-07 22:35:00|7895.1|7883.1|7895.2|7883.2|7896.3|7884.3|7892.7|7880.7|0
1591569600000|2020-06-07 22:40:00|7895.8|7883.8|7898.6|7886.6|7900|7888|7895.1|7883.1|0
1591569900000|2020-06-07 22:45:00|7898.5|7886.5|7897|7885|7899.7|7887.7|7894.1|7882.1|0
1591570200000|2020-06-07 22:50:00|7896.9|7884.9|7896.4|7884.4|7898.3|7886.3|7896.2|7884.2|0
1591570500000|2020-06-07 22:55:00|7896.5|7884.5|7895.2|7883.2|7897.7|7885.7|7893.3|7881.3|0
1591570800000|2020-06-07 23:00:00|7894.8|7882.8|7897.6|7885.6|7898.2|7886.2|7892.6|7880.6|0
1591571100000|2020-06-07 23:05:00|7897.7|7885.7|7903.8|7891.8|7909.2|7897.2|7897.6|7885.6|0
1591571400000|2020-06-07 23:10:00|7904.2|7892.2|7903.9|7891.9|7905.4|7893.4|7899.9|7887.9|0
1591571700000|2020-06-07 23:15:00|7904.1|7892.1|7903.5|7891.5|7906|7894|7901.4|7889.4|0
1591572000000|2020-06-07 23:20:00|7903.4|7891.4|7908.5|7896.5|7910.3|7898.3|7902.1|7890.1|0
1591572300000|2020-06-07 23:25:00|7908.2|7896.2|7910.2|7898.2|7912.7|7900.7|7907.8|7895.8|0
1591572600000|2020-06-07 23:30:00|7910.3|7898.3|7909.3|7897.3|7913.3|7901.3|7908.7|7896.7|0
1591572900000|2020-06-07 23:35:00|7909.2|7897.2|7911|7899|7913.7|7901.7|7908.1|7896.1|0
1591573200000|2020-06-07 23:40:00|7910.8|7898.8|7911.7|7899.7|7912.3|7900.3|7908.7|7896.7|0
1591573500000|2020-06-07 23:45:00|7911.8|7899.8|7908.7|7896.7|7912.3|7900.3|7907.7|7895.7|0
1591573800000|2020-06-07 23:50:00|7908.6|7896.6|7910.6|7898.6|7910.6|7898.6|7906.9|7894.9|0
1591574100000|2020-06-07 23:55:00|7910.5|7898.5|7907.5|7895.5|7910.6|7898.6|7906.9|7894.9|0
1591574400000|2020-06-08 00:00:00|7906.9|7894.9|7887.8|7875.8|7906.9|7894.9|7884.3|7872.3|0
1591574700000|2020-06-08 00:05:00|7887.7|7875.7|7887.4|7875.4|7894.5|7882.5|7882.9|7870.9|0
1591575000000|2020-06-08 00:10:00|7887.5|7875.5|7887.8|7875.8|7894.7|7882.7|7887.4|7875.4|0
1591575300000|2020-06-08 00:15:00|7888|7876|7904|7892|7915.8|7903.8|7887.4|7875.4|0
1591575600000|2020-06-08 00:20:00|7904.8|7892.8|7900.2|7888.2|7905.9|7893.9|7896|7884|0
1591575900000|2020-06-08 00:25:00|7899.4|7887.4|7904.8|7892.8|7912.6|7900.6|7898.2|7886.2|0
1591576200000|2020-06-08 00:30:00|7904.7|7892.7|7899.6|7887.6|7904.9|7892.9|7892.6|7880.6|0
1591576500000|2020-06-08 00:35:00|7900|7888|7896.4|7884.4|7900.6|7888.6|7890.6|7878.6|0
1591576800000|2020-06-08 00:40:00|7896.5|7884.5|7898.4|7886.4|7900.4|7888.4|7896.4|7884.4|0
1591577100000|2020-06-08 00:45:00|7898.3|7886.3|7901.2|7889.2|7903.2|7891.2|7896.2|7884.2|0
1591577400000|2020-06-08 00:50:00|7900.3|7888.3|7899.3|7887.3|7903.4|7891.4|7899.2|7887.2|0
1591577700000|2020-06-08 00:55:00|7899.4|7887.4|7895.3|7883.3|7901.4|7889.4|7893.3|7881.3|0
1591578000000|2020-06-08 01:00:00|7895.4|7883.4|7891.4|7879.4|7897.7|7885.7|7891.4|7879.4|0
1591578300000|2020-06-08 01:05:00|7891|7879|7888.8|7876.8|7891.7|7879.7|7886.7|7874.7|0
1591578600000|2020-06-08 01:10:00|7888.7|7876.7|7876.2|7864.2|7890.8|7878.8|7876.2|7864.2|0
1591578900000|2020-06-08 01:15:00|7875.8|7863.8|7886|7874|7890.1|7878.1|7874.2|7862.2|0
1591579200000|2020-06-08 01:20:00|7885.9|7873.9|7886|7874|7886.2|7874.2|7882|7870|0
1591579500000|2020-06-08 01:25:00|7886.1|7874.1|7894.1|7882.1|7894.1|7882.1|7885.1|7873.1|0
1591579800000|2020-06-08 01:30:00|7895|7883|7896.1|7884.1|7902|7890|7894|7882|0
1591580100000|2020-06-08 01:35:00|7896.9|7884.9|7889.8|7877.8|7898.1|7886.1|7889.8|7877.8|0
1591580400000|2020-06-08 01:40:00|7889|7877|7883.9|7871.9|7889.8|7877.8|7883.4|7871.4|0
1591580700000|2020-06-08 01:45:00|7884.4|7872.4|7885.7|7873.7|7887.7|7875.7|7883.4|7871.4|0
1591581000000|2020-06-08 01:50:00|7885.6|7873.6|7879.9|7867.9|7885.7|7873.7|7879.8|7867.8|0
1591581300000|2020-06-08 01:55:00|7880|7868|7876|7864|7884|7872|7875.9|7863.9|0
1591581600000|2020-06-08 02:00:00|7876.9|7864.9|7871.9|7859.9|7878.2|7866.2|7867.7|7855.7|0
1591581900000|2020-06-08 02:05:00|7872|7860|7876.1|7864.1|7876.2|7864.2|7869.9|7857.9|0
1591582200000|2020-06-08 02:10:00|7876.9|7864.9|7876.1|7864.1|7880.2|7868.2|7874|7862|0
1591582500000|2020-06-08 02:15:00|7876.2|7864.2|7878.4|7866.4|7882.3|7870.3|7876.2|7864.2|0
1591582800000|2020-06-08 02:20:00|7879.3|7867.3|7884.5|7872.5|7884.5|7872.5|7879.3|7867.3|0
1591583100000|2020-06-08 02:25:00|7884.4|7872.4|7888.5|7876.5|7888.5|7876.5|7884.4|7872.4|0
1591583400000|2020-06-08 02:30:00|7888.4|7876.4|7894.5|7882.5|7894.5|7882.5|7884.3|7872.3|0
1591583700000|2020-06-08 02:35:00|7893.7|7881.7|7894.4|7882.4|7894.4|7882.4|7890.4|7878.4|0
1591584000000|2020-06-08 02:40:00|7894.3|7882.3|7898.4|7886.4|7900.5|7888.5|7892.2|7880.2|0
1591584300000|2020-06-08 02:45:00|7898.5|7886.5|7896.5|7884.5|7898.6|7886.6|7894.5|7882.5|0
1591584600000|2020-06-08 02:50:00|7895.6|7883.6|7896.5|7884.5|7898.5|7886.5|7894.4|7882.4|0
1591584900000|2020-06-08 02:55:00|7896.4|7884.4|7892|7880|7896.5|7884.5|7892|7880|0
1591585200000|2020-06-08 03:00:00|7892.2|7880.2|7892.3|7880.3|7894.2|7882.2|7887.3|7875.3|0
1591585500000|2020-06-08 03:05:00|7892.2|7880.2|7889.2|7877.2|7892.2|7880.2|7884.2|7872.2|0
1591585800000|2020-06-08 03:10:00|7889.6|7877.6|7894.3|7882.3|7896.3|7884.3|7888.2|7876.2|0
1591586100000|2020-06-08 03:15:00|7894.4|7882.4|7902.4|7890.4|7904.4|7892.4|7894.4|7882.4|0
1591586400000|2020-06-08 03:20:00|7903.2|7891.2|7900.5|7888.5|7905.6|7893.6|7900.5|7888.5|0
1591586700000|2020-06-08 03:25:00|7899.6|7887.6|7892.4|7880.4|7899.6|7887.6|7892.4|7880.4|0
1591587000000|2020-06-08 03:30:00|7892.8|7880.8|7892.6|7880.6|7898.6|7886.6|7892.4|7880.4|0
1591587300000|2020-06-08 03:35:00|7891.8|7879.8|7892.7|7880.7|7894.7|7882.7|7888.5|7876.5|0
1591587600000|2020-06-08 03:40:00|7891.9|7879.9|7888.7|7876.7|7891.9|7879.9|7886.8|7874.8|0
1591587900000|2020-06-08 03:45:00|7887.9|7875.9|7882.6|7870.6|7890.8|7878.8|7882.6|7870.6|0
1591588200000|2020-06-08 03:50:00|7882.5|7870.5|7886.6|7874.6|7888.7|7876.7|7882.5|7870.5|0
1591588500000|2020-06-08 03:55:00|7886.5|7874.5|7882.6|7870.6|7886.6|7874.6|7882.4|7870.4|0
1591588800000|2020-06-08 04:00:00|7898.7|7886.7|7894.7|7882.7|7898.8|7886.8|7892.5|7880.5|0
1591589100000|2020-06-08 04:05:00|7894.6|7882.6|7893.3|7881.3|7896.3|7884.3|7892.6|7880.6|0
1591589400000|2020-06-08 04:10:00|7894.1|7882.1|7899.3|7887.3|7901.4|7889.4|7894.1|7882.1|0
1591589700000|2020-06-08 04:15:00|7883.4|7871.4|7883.5|7871.5|7885.6|7873.6|7881.4|7869.4|0
1591590000000|2020-06-08 04:20:00|7881.6|7869.6|7881.5|7869.5|7883.6|7871.6|7881.5|7869.5|0
1591590300000|2020-06-08 04:25:00|7881.6|7869.6|7881.4|7869.4|7881.6|7869.6|7879.4|7867.4|0
1591590600000|2020-06-08 04:30:00|7880.6|7868.6|7881.5|7869.5|7881.6|7869.6|7879.4|7867.4|0
1591590900000|2020-06-08 04:35:00|7881.4|7869.4|7881.5|7869.5|7881.6|7869.6|7879.5|7867.5|0
1591591200000|2020-06-08 04:40:00|7881.6|7869.6|7879.3|7867.3|7881.6|7869.6|7879.1|7867.1|0
1591591500000|2020-06-08 04:45:00|7880.1|7868.1|7877.3|7865.3|7883.3|7871.3|7877.3|7865.3|0
1591591800000|2020-06-08 04:50:00|7877.2|7865.2|7883.3|7871.3|7883.4|7871.4|7875.2|7863.2|0
1591592100000|2020-06-08 04:55:00|7883.4|7871.4|7883.5|7871.5|7883.6|7871.6|7882.3|7870.3|0
1591592400000|2020-06-08 05:00:00|7883.4|7871.4|7885.2|7873.2|7889.2|7877.2|7883.1|7871.1|0
1591592700000|2020-06-08 05:05:00|7885.1|7873.1|7877.2|7865.2|7887.2|7875.2|7875.1|7863.1|0
1591593000000|2020-06-08 05:10:00|7877.1|7865.1|7877.3|7865.3|7877.3|7865.3|7875.1|7863.1|0
1591593300000|2020-06-08 05:15:00|7877.2|7865.2|7868.6|7856.6|7877.2|7865.2|7868.6|7856.6|0
1591593600000|2020-06-08 05:20:00|7868.5|7856.5|7864.2|7852.2|7870.3|7858.3|7862.2|7850.2|0
1591593900000|2020-06-08 05:25:00|7864.3|7852.3|7868.1|7856.1|7870.2|7858.2|7864.3|7852.3|0
1591594200000|2020-06-08 05:30:00|7867.3|7855.3|7851.3|7839.3|7868.2|7856.2|7847.2|7835.2|0
1591594500000|2020-06-08 05:35:00|7851.2|7839.2|7850.3|7838.3|7853.2|7841.2|7849.2|7837.2|0
1591594800000|2020-06-08 05:40:00|7850.2|7838.2|7857.8|7845.8|7859.8|7847.8|7848|7836|0
1591595100000|2020-06-08 05:45:00|7858.7|7846.7|7863.6|7851.6|7863.7|7851.7|7857.7|7845.7|0
1591595400000|2020-06-08 05:50:00|7861.7|7849.7|7873.6|7861.6|7873.7|7861.7|7861.6|7849.6|0
1591595700000|2020-06-08 05:55:00|7872.8|7860.8|7872.8|7860.8|7873.8|7861.8|7867.6|7855.6|0
1591596000000|2020-06-08 06:00:00|7873.9|7861.9|7824|7819|7874|7862|7819.5|7814.5|58
1591596300000|2020-06-08 06:05:00|7823.5|7818.5|7828.5|7823.5|7828.5|7823.5|7818|7813|15
1591596600000|2020-06-08 06:10:00|7829|7824|7820.5|7815.5|7829.5|7824.5|7820.5|7815.5|6
1591596900000|2020-06-08 06:15:00|7821.5|7816.5|7824|7819|7826|7821|7819|7814|16
1591597200000|2020-06-08 06:20:00|7823.5|7818.5|7823.5|7818.5|7828|7823|7823.5|7818.5|4
1591597500000|2020-06-08 06:25:00|7823|7818|7822|7817|7825.5|7820.5|7818.5|7813.5|10
1591597800000|2020-06-08 06:30:00|7821.5|7816.5|7812|7807|7821.5|7816.5|7812|7807|17
1591598100000|2020-06-08 06:35:00|7811.5|7806.5|7822.5|7817.5|7823|7818|7808.5|7803.5|44
1591598400000|2020-06-08 06:40:00|7820.5|7815.5|7823.5|7818.5|7824.5|7819.5|7815.5|7810.5|32
1591598700000|2020-06-08 06:45:00|7822|7817|7826|7821|7830|7825|7822|7817|15
1591599000000|2020-06-08 06:50:00|7826.5|7821.5|7828.5|7823.5|7828.5|7823.5|7820.5|7815.5|11
1591599300000|2020-06-08 06:55:00|7828|7823|7816.5|7811.5|7828|7823|7814|7809|28
1591599600000|2020-06-08 07:00:00|7816|7811|7815.5|7810.5|7823|7818|7803.5|7798.5|564
1591599900000|2020-06-08 07:05:00|7813.5|7808.5|7852.5|7847.5|7853|7848|7805.5|7800.5|284
1591600200000|2020-06-08 07:10:00|7852|7847|7855.5|7850.5|7873.5|7868.5|7842.5|7837.5|321
1591600500000|2020-06-08 07:15:00|7855|7850|7836.5|7831.5|7858|7853|7829|7824|324
1591600800000|2020-06-08 07:20:00|7836|7831|7827.5|7822.5|7842.5|7837.5|7823.5|7818.5|165
1591601100000|2020-06-08 07:25:00|7828|7823|7848|7843|7851.5|7846.5|7827.5|7822.5|102
1591601400000|2020-06-08 07:30:00|7848.5|7843.5|7868.5|7863.5|7871.5|7866.5|7848.5|7843.5|179
1591601700000|2020-06-08 07:35:00|7869|7864|7893.5|7888.5|7896.5|7891.5|7867.5|7862.5|186
1591602000000|2020-06-08 07:40:00|7894.9|7889.9|7897.9|7892.9|7914.9|7909.9|7894.9|7889.9|260
1591602300000|2020-06-08 07:45:00|7896.9|7891.9|7878.4|7873.4|7900.4|7895.4|7870.9|7865.9|327
1591602600000|2020-06-08 07:50:00|7877.9|7872.9|7876.9|7871.9|7891.4|7886.4|7873.4|7868.4|113
1591602900000|2020-06-08 07:55:00|7878.9|7873.9|7877.9|7872.9|7891.9|7886.9|7870.9|7865.9|104
1591603200000|2020-06-08 08:00:00|7877.4|7872.4|7897.9|7892.9|7898.4|7893.4|7868.9|7863.9|74
1591603500000|2020-06-08 08:05:00|7896.9|7891.9|7903.9|7898.9|7903.9|7898.9|7891.9|7886.9|105
1591603800000|2020-06-08 08:10:00|7904.4|7899.4|7892.9|7887.9|7905.9|7900.9|7882.4|7877.4|73
1591604100000|2020-06-08 08:15:00|7892.4|7887.4|7913.9|7908.9|7915.4|7910.4|7889.9|7884.9|94
1591604400000|2020-06-08 08:20:00|7913.4|7908.4|7902.9|7897.9|7913.4|7908.4|7902.9|7897.9|68
1591604700000|2020-06-08 08:25:00|7902.4|7897.4|7912.9|7907.9|7915.9|7910.9|7898.4|7893.4|52
1591605000000|2020-06-08 08:30:00|7913.4|7908.4|7918.4|7913.4|7918.4|7913.4|7900.4|7895.4|88
1591605300000|2020-06-08 08:35:00|7917.9|7912.9|7922.9|7917.9|7923.4|7918.4|7913.4|7908.4|84
1591605600000|2020-06-08 08:40:00|7923.4|7918.4|7913.9|7908.9|7930.4|7925.4|7907.4|7902.4|153
1591605900000|2020-06-08 08:45:00|7915.9|7910.9|7937.4|7932.4|7937.4|7932.4|7913.9|7908.9|66
1591606200000|2020-06-08 08:50:00|7937.9|7932.9|7949.9|7944.9|7954.9|7949.9|7937.9|7932.9|92
1591606500000|2020-06-08 08:55:00|7949.4|7944.4|7963.9|7958.9|7970.4|7965.4|7946.9|7941.9|109
1591606800000|2020-06-08 09:00:00|7964.9|7959.9|7964.4|7959.4|7970.4|7965.4|7961.4|7956.4|114
1591607100000|2020-06-08 09:05:00|7964.9|7959.9|7958.9|7953.9|7967.4|7962.4|7953.9|7948.9|201
1591607400000|2020-06-08 09:10:00|7958.4|7953.4|7963.4|7958.4|7968.4|7963.4|7952.4|7947.4|113
1591607700000|2020-06-08 09:15:00|7964.9|7959.9|7948.9|7943.9|7964.9|7959.9|7948.4|7943.4|189
1591608000000|2020-06-08 09:20:00|7948.4|7943.4|7933.9|7928.9|7948.9|7943.9|7931.4|7926.4|210
1591608300000|2020-06-08 09:25:00|7933.4|7928.4|7941.4|7936.4|7942.9|7937.9|7930.4|7925.4|83
1591608600000|2020-06-08 09:30:00|7941.9|7936.9|7954.9|7949.9|7960.9|7955.9|7941.9|7936.9|61
1591608900000|2020-06-08 09:35:00|7954.4|7949.4|7939.9|7934.9|7956.9|7951.9|7939.4|7934.4|64
1591609200000|2020-06-08 09:40:00|7940.4|7935.4|7944.9|7939.9|7948.4|7943.4|7937.4|7932.4|64
1591609500000|2020-06-08 09:45:00|7945.4|7940.4|7947.4|7942.4|7951.9|7946.9|7941.4|7936.4|75
1591609800000|2020-06-08 09:50:00|7946.9|7941.9|7944.9|7939.9|7951.4|7946.4|7939.9|7934.9|49
1591610100000|2020-06-08 09:55:00|7945.4|7940.4|7942.9|7937.9|7948.4|7943.4|7937.4|7932.4|45
1591610400000|2020-06-08 10:00:00|7941.9|7936.9|7923.9|7918.9|7943.9|7938.9|7923.9|7918.9|66
1591610700000|2020-06-08 10:05:00|7922.9|7917.9|7931.4|7926.4|7932.4|7927.4|7919.4|7914.4|82
1591611000000|2020-06-08 10:10:00|7931.9|7926.9|7924.9|7919.9|7932.4|7927.4|7916.9|7911.9|63
1591611300000|2020-06-08 10:15:00|7924.4|7919.4|7923.9|7918.9|7926.9|7921.9|7919.9|7914.9|53
1591611600000|2020-06-08 10:20:00|7924.4|7919.4|7926.9|7921.9|7933.9|7928.9|7914.9|7909.9|80
1591611900000|2020-06-08 10:25:00|7927.4|7922.4|7930.4|7925.4|7933.4|7928.4|7925.9|7920.9|129
1591612200000|2020-06-08 10:30:00|7929.9|7924.9|7934.4|7929.4|7935.9|7930.9|7926.9|7921.9|83
1591612500000|2020-06-08 10:35:00|7935.4|7930.4|7936.4|7931.4|7936.9|7931.9|7921.4|7916.4|138
1591612800000|2020-06-08 10:40:00|7936.9|7931.9|7944.9|7939.9|7944.9|7939.9|7932.4|7927.4|53
1591613100000|2020-06-08 10:45:00|7944.4|7939.4|7933.9|7928.9|7945.4|7940.4|7928.9|7923.9|90
1591613400000|2020-06-08 10:50:00|7934.4|7929.4|7927.9|7922.9|7934.4|7929.4|7919.4|7914.4|26
1591613700000|2020-06-08 10:55:00|7928.4|7923.4|7927.9|7922.9|7931.4|7926.4|7924.9|7919.9|40
1591614000000|2020-06-08 11:00:00|7927.4|7922.4|7944.9|7939.9|7946.4|7941.4|7927.4|7922.4|62
1591614300000|2020-06-08 11:05:00|7944.4|7939.4|7946.9|7941.9|7948.9|7943.9|7941.4|7936.4|32
1591614600000|2020-06-08 11:10:00|7947.4|7942.4|7950.9|7945.9|7952.4|7947.4|7944.4|7939.4|36
1591614900000|2020-06-08 11:15:00|7950.4|7945.4|7964.9|7959.9|7966.9|7961.9|7950.4|7945.4|68
1591615200000|2020-06-08 11:20:00|7964.4|7959.4|7964.4|7959.4|7966.9|7961.9|7960.9|7955.9|50
1591615500000|2020-06-08 11:25:00|7963.4|7958.4|7965.9|7960.9|7967.4|7962.4|7958.4|7953.4|44
1591615800000|2020-06-08 11:30:00|7965.4|7960.4|7975.4|7970.4|7976.4|7971.4|7963.9|7958.9|78
1591616100000|2020-06-08 11:35:00|7974.9|7969.9|7981.9|7976.9|7984.9|7979.9|7972.9|7967.9|63
1591616400000|2020-06-08 11:40:00|7983.2|7978.2|7984.2|7979.2|7984.2|7979.2|7978.7|7973.7|35
1591616700000|2020-06-08 11:45:00|7983.7|7978.7|7978.2|7973.2|7989.2|7984.2|7976.7|7971.7|33
1591617000000|2020-06-08 11:50:00|7977.7|7972.7|7980.7|7975.7|7988.2|7983.2|7977.2|7972.2|74
1591617300000|2020-06-08 11:55:00|7980.2|7975.2|7985.2|7980.2|7990.2|7985.2|7976.2|7971.2|42
1591617600000|2020-06-08 12:00:00|7983.7|7978.7|7981.2|7976.2|7984.7|7979.7|7979.7|7974.7|102
1591617900000|2020-06-08 12:05:00|7981.7|7976.7|7971.7|7966.7|7983.2|7978.2|7971.7|7966.7|74
1591618200000|2020-06-08 12:10:00|7973.2|7968.2|7968.2|7963.2|7978.2|7973.2|7967.2|7962.2|78
1591618500000|2020-06-08 12:15:00|7967.7|7962.7|7989.7|7984.7|7989.7|7984.7|7964.7|7959.7|91
1591618800000|2020-06-08 12:20:00|7990.2|7985.2|7983.7|7978.7|7997.7|7992.7|7983.7|7978.7|157
1591619100000|2020-06-08 12:25:00|7984.2|7979.2|7977.7|7972.7|7985.2|7980.2|7969.7|7964.7|70
1591619400000|2020-06-08 12:30:00|7975.7|7970.7|7974.7|7969.7|7980.7|7975.7|7971.2|7966.2|59
1591619700000|2020-06-08 12:35:00|7974.2|7969.2|7960.2|7955.2|7975.2|7970.2|7958.7|7953.7|44
1591620000000|2020-06-08 12:40:00|7959.7|7954.7|7948.2|7943.2|7959.7|7954.7|7947.7|7942.7|114
1591620300000|2020-06-08 12:45:00|7947.2|7942.2|7948.7|7943.7|7955.2|7950.2|7946.2|7941.2|87
1591620600000|2020-06-08 12:50:00|7948.2|7943.2|7950.7|7945.7|7956.7|7951.7|7946.2|7941.2|55
1591620900000|2020-06-08 12:55:00|7950.2|7945.2|7959.2|7954.2|7960.7|7955.7|7948.2|7943.2|30
1591621200000|2020-06-08 13:00:00|7958.7|7953.7|7960.7|7955.7|7964.2|7959.2|7953.7|7948.7|42
1591621500000|2020-06-08 13:05:00|7962.2|7957.2|7965.7|7960.7|7967.7|7962.7|7959.2|7954.2|86
1591621800000|2020-06-08 13:10:00|7963.7|7958.7|7969.7|7964.7|7973.7|7968.7|7962.7|7957.7|69
1591622100000|2020-06-08 13:15:00|7970.7|7965.7|7967.7|7962.7|7974.7|7969.7|7967.7|7962.7|75
1591622400000|2020-06-08 13:20:00|7968.7|7963.7|7966.7|7961.7|7971.7|7966.7|7961.7|7956.7|155
1591622700000|2020-06-08 13:25:00|7967.2|7962.2|7953.2|7948.2|7968.2|7963.2|7948.7|7943.7|109
1591623000000|2020-06-08 13:30:00|7953.7|7948.7|7967.7|7962.7|7974.2|7969.2|7953.2|7948.2|177
1591623300000|2020-06-08 13:35:00|7968.2|7963.2|7960.2|7955.2|7970.7|7965.7|7951.7|7946.7|206
1591623600000|2020-06-08 13:40:00|7959.7|7954.7|7957.2|7952.2|7960.7|7955.7|7938.2|7933.2|291
1591623900000|2020-06-08 13:45:00|7959.2|7954.2|7949.7|7944.7|7961.2|7956.2|7939.2|7934.2|169
1591624200000|2020-06-08 13:50:00|7949.2|7944.2|7962.2|7957.2|7962.2|7957.2|7943.7|7938.7|116
1591624500000|2020-06-08 13:55:00|7961.2|7956.2|7954.2|7949.2|7961.7|7956.7|7938.2|7933.2|251
1591624800000|2020-06-08 14:00:00|7955.7|7950.7|7942.2|7937.2|7958.7|7953.7|7935.2|7930.2|143
1591625100000|2020-06-08 14:05:00|7941.7|7936.7|7939.2|7934.2|7946.2|7941.2|7934.2|7929.2|96
1591625400000|2020-06-08 14:10:00|7940|7935|7941.5|7936.5|7943.5|7938.5|7933|7928|103
1591625700000|2020-06-08 14:15:00|7940.5|7935.5|7914.5|7909.5|7943|7938|7914.5|7909.5|196
1591626000000|2020-06-08 14:20:00|7914|7909|7918|7913|7920|7915|7904.5|7899.5|199
1591626300000|2020-06-08 14:25:00|7917.5|7912.5|7899.5|7894.5|7917.5|7912.5|7891|7886|179
1591626600000|2020-06-08 14:30:00|7901.5|7896.5|7871|7866|7906.5|7901.5|7870|7865|247
1591626900000|2020-06-08 14:35:00|7872|7867|7861.5|7856.5|7874.5|7869.5|7855.5|7850.5|227
1591627200000|2020-06-08 14:40:00|7861|7856|7891|7886|7891|7886|7854.5|7849.5|222
1591627500000|2020-06-08 14:45:00|7892.5|7887.5|7882.5|7877.5|7900.5|7895.5|7882.5|7877.5|184
1591627800000|2020-06-08 14:50:00|7882|7877|7869|7864|7888.5|7883.5|7865|7860|167
1591628100000|2020-06-08 14:55:00|7870|7865|7876|7871|7882.5|7877.5|7864.5|7859.5|121
1591628400000|2020-06-08 15:00:00|7875.5|7870.5|7889|7884|7889|7884|7872.5|7867.5|89
1591628700000|2020-06-08 15:05:00|7888.5|7883.5|7887.5|7882.5|7894.5|7889.5|7879|7874|161
1591629000000|2020-06-08 15:10:00|7885.5|7880.5|7894.5|7889.5|7894.5|7889.5|7883.5|7878.5|133
1591629300000|2020-06-08 15:15:00|7893.5|7888.5|7904.5|7899.5|7911.5|7906.5|7890.5|7885.5|156
1591629600000|2020-06-08 15:20:00|7905|7900|7895|7890|7907.5|7902.5|7893|7888|207
1591629900000|2020-06-08 15:25:00|7895.5|7890.5|7907.5|7902.5|7908.5|7903.5|7895.5|7890.5|294
1591630200000|2020-06-08 15:30:00|7908.5|7901.5|7898.5|7891.5|7908.5|7901.5|7894.5|7886.5|570
1591630500000|2020-06-08 15:35:00|7900.5|7893.5|7889.5|7881.5|7906.5|7897.5|7885.5|7878.5|381
1591630800000|2020-06-08 15:40:00|7890.5|7882.5|7897.5|7889.5|7902.5|7894.5|7890.5|7881.5|151
1591631100000|2020-06-08 15:45:00|7896.5|7891.5|7903.5|7896.5|7903.5|7896.5|7896.5|7889.5|89
1591631400000|2020-06-08 15:50:00|7902.5|7895.5|7896.5|7887.5|7903.5|7896.5|7895.5|7887.5|345
1591631700000|2020-06-08 15:55:00|7895.5|7889.5|7893.5|7885.5|7896.5|7889.5|7893.5|7885.5|24
1591632000000|2020-06-08 16:00:00|7894.5|7886.5|7894.5|7886.5|7895.5|7888.5|7892.5|7885.5|5
1591632300000|2020-06-08 16:05:00|7893.5|7887.5|7897.5|7890.5|7898.5|7890.5|7893.5|7887.5|20
1591632600000|2020-06-08 16:10:00|7898.5|7891.5|7889.5|7882.5|7902.5|7895.5|7888.5|7881.5|79
1591632900000|2020-06-08 16:15:00|7891.5|7883.5|7888.5|7880.5|7892.5|7884.5|7887.5|7879.5|14
1591633200000|2020-06-08 16:20:00|7887.5|7881.5|7889.5|7883.5|7890.5|7883.5|7885.5|7878.5|17
1591633500000|2020-06-08 16:25:00|7890.5|7884.5|7891.5|7883.5|7892.5|7885.5|7890.5|7881.5|25
1591633800000|2020-06-08 16:30:00|7890.5|7882.5|7895.5|7887.5|7896.5|7888.5|7889.5|7882.5|6
1591634100000|2020-06-08 16:35:00|7894.5|7888.5|7895.5|7887.5|7895.5|7888.5|7893.5|7886.5|1
1591634400000|2020-06-08 16:40:00|7897.5|7888.5|7897.5|7889.5|7898.5|7890.5|7895.5|7888.5|11
1591634700000|2020-06-08 16:45:00|7896.5|7888.5|7897.5|7890.5|7897.5|7890.5|7892.5|7886.5|12
1591635000000|2020-06-08 16:50:00|7896.5|7889.5|7897.5|7889.5|7899.5|7891.5|7895.5|7888.5|8
1591635300000|2020-06-08 16:55:00|7896.5|7891.5|7893.5|7885.5|7897.5|7891.5|7893.5|7885.5|21
1591635600000|2020-06-08 17:00:00|7895.5|7888.5|7896.5|7888.5|7897.5|7889.5|7893.5|7885.5|7
1591635900000|2020-06-08 17:05:00|7894.5|7886.5|7896.5|7887.5|7897.5|7889.5|7892.5|7886.5|91
1591636200000|2020-06-08 17:10:00|7895.5|7888.5|7896.5|7889.5|7897.5|7890.5|7894.5|7886.5|11
1591636500000|2020-06-08 17:15:00|7897.5|7890.5|7897.5|7889.5|7897.5|7890.5|7895.5|7888.5|3
1591636800000|2020-06-08 17:20:00|7896.5|7890.5|7894.5|7886.5|7898.5|7890.5|7892.5|7885.5|13
1591637100000|2020-06-08 17:25:00|7895.5|7887.5|7897.5|7889.5|7897.5|7889.5|7893.5|7884.5|1
1591637400000|2020-06-08 17:30:00|7896.5|7888.5|7904.5|7896.5|7906.5|7898.5|7896.5|7888.5|82
1591637700000|2020-06-08 17:35:00|7905.5|7897.5|7908.5|7901.5|7908.5|7901.5|7900.5|7893.5|18
1591638000000|2020-06-08 17:40:00|7912.5|7902.5|7909.5|7901.5|7912.5|7904.5|7907.5|7900.5|12
1591638300000|2020-06-08 17:45:00|7910.5|7902.5|7911.5|7902.5|7912.5|7904.5|7908.5|7901.5|21
1591638600000|2020-06-08 17:50:00|7910.5|7903.5|7910.5|7902.5|7911.5|7904.5|7909.5|7902.5|20
1591638900000|2020-06-08 17:55:00|7911.5|7903.5|7919.5|7907.5|7919.5|7911.5|7910.5|7902.5|49
1591639200000|2020-06-08 18:00:00|7919.4|7907.4|7923.9|7911.9|7926|7914|7919.1|7907.1|0
1591639500000|2020-06-08 18:05:00|7924|7912|7924.5|7912.5|7924.7|7912.7|7922.5|7910.5|0
1591639800000|2020-06-08 18:10:00|7924.4|7912.4|7924.5|7912.5|7924.7|7912.7|7922.1|7910.1|0
1591640100000|2020-06-08 18:15:00|7924.6|7912.6|7924.3|7912.3|7926.8|7914.8|7922.1|7910.1|0
1591640400000|2020-06-08 18:20:00|7924.2|7912.2|7924.5|7912.5|7926.6|7914.6|7922.2|7910.2|0
1591640700000|2020-06-08 18:25:00|7924.4|7912.4|7927|7915|7929.4|7917.4|7924.4|7912.4|0
1591641000000|2020-06-08 18:30:00|7926.9|7914.9|7924.6|7912.6|7926.9|7914.9|7922.1|7910.1|0
1591641300000|2020-06-08 18:35:00|7924.7|7912.7|7929.4|7917.4|7929.4|7917.4|7924.7|7912.7|0
1591641600000|2020-06-08 18:40:00|7929.3|7917.3|7926.8|7914.8|7929.4|7917.4|7926.8|7914.8|0
1591641900000|2020-06-08 18:45:00|7926.9|7914.9|7926.9|7914.9|7929.2|7917.2|7924.3|7912.3|0
1591642200000|2020-06-08 18:50:00|7927|7915|7928.9|7916.9|7929|7917|7926.4|7914.4|0
1591642500000|2020-06-08 18:55:00|7928.8|7916.8|7929.3|7917.3|7931.1|7919.1|7928.7|7916.7|0
1591642800000|2020-06-08 19:00:00|7929.2|7917.2|7924.3|7912.3|7929.3|7917.3|7924.1|7912.1|0
1591643100000|2020-06-08 19:05:00|7924.4|7912.4|7924.2|7912.2|7926.6|7914.6|7924.1|7912.1|0
1591643400000|2020-06-08 19:10:00|7924.3|7912.3|7929.5|7917.5|7929.6|7917.6|7923.9|7911.9|0
1591643700000|2020-06-08 19:15:00|7929.6|7917.6|7929.7|7917.7|7929.7|7917.7|7927.3|7915.3|0
1591644000000|2020-06-08 19:20:00|7929.8|7917.8|7932.2|7920.2|7934.4|7922.4|7929.8|7917.8|0
1591644300000|2020-06-08 19:25:00|7932.1|7920.1|7931.8|7919.8|7932.4|7920.4|7929.7|7917.7|0
1591644600000|2020-06-08 19:30:00|7932|7920|7938|7926|7939.3|7927.3|7929.7|7917.7|0
1591644900000|2020-06-08 19:35:00|7937.9|7925.9|7943|7931|7943.1|7931.1|7937.9|7925.9|0
1591645200000|2020-06-08 19:40:00|7942.8|7930.8|7951.8|7939.8|7952|7940|7942.8|7930.8|0
1591645500000|2020-06-08 19:45:00|7949.8|7937.8|7952.2|7940.2|7952.2|7940.2|7945.1|7933.1|0
1591645800000|2020-06-08 19:50:00|7953|7941|7964.8|7952.8|7967.8|7955.8|7953|7941|0
1591646100000|2020-06-08 19:55:00|7964.7|7952.7|7970.8|7958.8|7972.1|7960.1|7962.4|7950.4|0
1591646400000|2020-06-08 20:00:00|7968.5|7956.5|7955.9|7943.9|7968.5|7956.5|7955.1|7943.1|0
1591646700000|2020-06-08 20:05:00|7955.8|7943.8|7957|7945|7957|7945|7953.3|7941.3|0
1591647000000|2020-06-08 20:10:00|7957.6|7945.6|7961.9|7949.9|7964.9|7952.9|7957.6|7945.6|0
1591647300000|2020-06-08 20:15:00|7962.1|7950.1|7960.9|7948.9|7962.1|7950.1|7960.9|7948.9|0
1591647600000|2020-06-08 20:20:00|7960.7|7948.7|7961.1|7949.1|7961.6|7949.6|7960.7|7948.7|0
1591647900000|2020-06-08 20:25:00|7960.9|7948.9|7961.6|7949.6|7961.6|7949.6|7960.9|7948.9|0
1591648200000|2020-06-08 20:30:00|7961.7|7949.7|7958.9|7946.9|7963.1|7951.1|7957.1|7945.1|0
1591648500000|2020-06-08 20:35:00|7958.8|7946.8|7962.5|7950.5|7962.5|7950.5|7957.1|7945.1|0
1591648800000|2020-06-08 20:40:00|7962.4|7950.4|7962.3|7950.3|7963.5|7951.5|7959|7947|0
1591649100000|2020-06-08 20:45:00|7961.8|7949.8|7962.1|7950.1|7964|7952|7960.3|7948.3|0
1591649400000|2020-06-08 20:50:00|7962|7950|7960.1|7948.1|7963.2|7951.2|7959.5|7947.5|0
1591649700000|2020-06-08 20:55:00|7959.5|7947.5|7960|7948|7961.6|7949.6|7957.9|7945.9|0
1591650000000|2020-06-08 21:00:00|7960.2|7948.2|7960|7948|7960.9|7948.9|7959.5|7947.5|0
1591650300000|2020-06-08 21:05:00|7960.2|7948.2|7960.4|7948.4|7960.9|7948.9|7959.5|7947.5|0
1591650600000|2020-06-08 21:10:00|7960.9|7948.9|7961.2|7949.2|7961.6|7949.6|7960.9|7948.9|0
1591650900000|2020-06-08 21:15:00|7961.4|7949.4|7961.2|7949.2|7961.4|7949.4|7961|7949|0
1591651200000|2020-06-08 21:20:00|7958.9|7946.9|7958.9|7946.9|7958.9|7946.9|7958.7|7946.7|0
1591651500000|2020-06-08 21:25:00|7959|7947|7959|7947|7959|7947|7958.7|7946.7|0
1591651800000|2020-06-08 21:30:00|7959.2|7947.2|7959.6|7947.6|7959.9|7947.9|7959.2|7947.2|0
1591652100000|2020-06-08 21:35:00|7959.4|7947.4|7958|7946|7959.4|7947.4|7958|7946|0
1591652400000|2020-06-08 21:40:00|7958.3|7946.3|7958.9|7946.9|7958.9|7946.9|7958.3|7946.3|0
1591652700000|2020-06-08 21:45:00|7958.7|7946.7|7958.9|7946.9|7958.9|7946.9|7958.7|7946.7|0
1591653000000|2020-06-08 21:50:00|7959|7947|7959.4|7947.4|7959.4|7947.4|7959|7947|0
1591653300000|2020-06-08 21:55:00|7959.6|7947.6|7959.4|7947.4|7959.6|7947.6|7959.4|7947.4|0
1591653600000|2020-06-08 22:00:00|7959.7|7947.7|7950.7|7938.7|7962.7|7950.7|7947.7|7935.7|0
1591653900000|2020-06-08 22:05:00|7951.3|7939.3|7950.9|7938.9|7951.8|7939.8|7949.5|7937.5|0
1591654200000|2020-06-08 22:10:00|7951.3|7939.3|7949.5|7937.5|7951.6|7939.6|7948.7|7936.7|0
1591654500000|2020-06-08 22:15:00|7949.6|7937.6|7948.2|7936.2|7950.1|7938.1|7947|7935|0
1591654800000|2020-06-08 22:20:00|7948.1|7936.1|7950.3|7938.3|7950.7|7938.7|7947.4|7935.4|0
1591655100000|2020-06-08 22:25:00|7949.8|7937.8|7952.3|7940.3|7952.9|7940.9|7949.8|7937.8|0
1591655400000|2020-06-08 22:30:00|7952.4|7940.4|7949.5|7937.5|7952.9|7940.9|7949.5|7937.5|0
1591655700000|2020-06-08 22:35:00|7949.6|7937.6|7951.3|7939.3|7952.4|7940.4|7949.6|7937.6|0
1591656000000|2020-06-08 22:40:00|7951.2|7939.2|7947|7935|7952.4|7940.4|7947|7935|0
1591656300000|2020-06-08 22:45:00|7947.1|7935.1|7946.9|7934.9|7948.7|7936.7|7946.3|7934.3|0
1591656600000|2020-06-08 22:50:00|7946.5|7934.5|7947.5|7935.5|7947.5|7935.5|7946.3|7934.3|0
1591656900000|2020-06-08 22:55:00|7948.1|7936.1|7947.3|7935.3|7949.4|7937.4|7946.9|7934.9|0
1591657200000|2020-06-08 23:00:00|7947.4|7935.4|7947.1|7935.1|7948.5|7936.5|7946.7|7934.7|0
1591657500000|2020-06-08 23:05:00|7947.3|7935.3|7949.8|7937.8|7949.8|7937.8|7947.3|7935.3|0
1591657800000|2020-06-08 23:10:00|7949.9|7937.9|7952.1|7940.1|7952.1|7940.1|7949.8|7937.8|0
1591658100000|2020-06-08 23:15:00|7952.2|7940.2|7954.6|7942.6|7955.8|7943.8|7952.2|7940.2|0
1591658400000|2020-06-08 23:20:00|7954.7|7942.7|7954.6|7942.6|7955.2|7943.2|7952.1|7940.1|0
1591658700000|2020-06-08 23:25:00|7954.3|7942.3|7953.5|7941.5|7955.2|7943.2|7952.1|7940.1|0
1591659000000|2020-06-08 23:30:00|7953.6|7941.6|7949.8|7937.8|7954.6|7942.6|7948.5|7936.5|0
1591659300000|2020-06-08 23:35:00|7949.2|7937.2|7951|7939|7951.6|7939.6|7947.3|7935.3|0
1591659600000|2020-06-08 23:40:00|7951.4|7939.4|7949.8|7937.8|7951.6|7939.6|7947.9|7935.9|0
1591659900000|2020-06-08 23:45:00|7949.4|7937.4|7947.9|7935.9|7951|7939|7947.9|7935.9|0
1591660200000|2020-06-08 23:50:00|7947.8|7935.8|7951|7939|7951.6|7939.6|7945.5|7933.5|0
1591660500000|2020-06-08 23:55:00|7951.6|7939.6|7949.2|7937.2|7954.1|7942.1|7948.5|7936.5|0
1591660800000|2020-06-09 00:00:00|7949.3|7937.3|7954.1|7942.1|7954.1|7942.1|7943.6|7931.6|0
1591661100000|2020-06-09 00:05:00|7954.6|7942.6|7960.1|7948.1|7963.2|7951.2|7954.6|7942.6|0
1591661400000|2020-06-09 00:10:00|7960.5|7948.5|7964.2|7952.2|7965.4|7953.4|7959.5|7947.5|0
1591661700000|2020-06-09 00:15:00|7964.8|7952.8|7958.3|7946.3|7968.1|7956.1|7954.2|7942.2|0
1591662000000|2020-06-09 00:20:00|7957.4|7945.4|7946.2|7934.2|7958.3|7946.3|7946.1|7934.1|0
1591662300000|2020-06-09 00:25:00|7946.3|7934.3|7948.4|7936.4|7952.4|7940.4|7946.2|7934.2|0
1591662600000|2020-06-09 00:30:00|7948.8|7936.8|7942.2|7930.2|7950.5|7938.5|7940.2|7928.2|0
1591662900000|2020-06-09 00:35:00|7942.3|7930.3|7932.1|7920.1|7942.3|7930.3|7929|7917|0
1591663200000|2020-06-09 00:40:00|7931.1|7919.1|7930.6|7918.6|7935.1|7923.1|7928.5|7916.5|0
1591663500000|2020-06-09 00:45:00|7930.5|7918.5|7934.7|7922.7|7934.9|7922.9|7928.5|7916.5|0
1591663800000|2020-06-09 00:50:00|7933.9|7921.9|7936.7|7924.7|7936.9|7924.9|7932.6|7920.6|0
1591664100000|2020-06-09 00:55:00|7936.8|7924.8|7933|7921|7936.8|7924.8|7930.9|7918.9|0
1591664400000|2020-06-09 01:00:00|7933.4|7921.4|7920.3|7908.3|7934|7922|7918.3|7906.3|0
1591664700000|2020-06-09 01:05:00|7921.1|7909.1|7926.4|7914.4|7926.4|7914.4|7920.3|7908.3|0
1591665000000|2020-06-09 01:10:00|7926.2|7914.2|7922.1|7910.1|7926.2|7914.2|7922|7910|0
1591665300000|2020-06-09 01:15:00|7924.1|7912.1|7926.2|7914.2|7926.2|7914.2|7920|7908|0
1591665600000|2020-06-09 01:20:00|7926.1|7914.1|7924|7912|7926.2|7914.2|7921.9|7909.9|0
1591665900000|2020-06-09 01:25:00|7924.1|7912.1|7925.9|7913.9|7926|7914|7921.9|7909.9|0
1591666200000|2020-06-09 01:30:00|7925.1|7913.1|7934.1|7922.1|7934.1|7922.1|7923.9|7911.9|0
1591666500000|2020-06-09 01:35:00|7933.7|7921.7|7938.2|7926.2|7938.3|7926.3|7932.1|7920.1|0
1591666800000|2020-06-09 01:40:00|7937.4|7925.4|7938.2|7926.2|7938.2|7926.2|7936.1|7924.1|0
1591667100000|2020-06-09 01:45:00|7938.3|7926.3|7940.3|7928.3|7942.4|7930.4|7938.3|7926.3|0
1591667400000|2020-06-09 01:50:00|7940.2|7928.2|7938.2|7926.2|7942.3|7930.3|7937.2|7925.2|0
1591667700000|2020-06-09 01:55:00|7939|7927|7946.2|7934.2|7946.3|7934.3|7939|7927|0
1591668000000|2020-06-09 02:00:00|7946.3|7934.3|7944.3|7932.3|7948.4|7936.4|7944.1|7932.1|0
1591668300000|2020-06-09 02:05:00|7944.2|7932.2|7942.2|7930.2|7944.4|7932.4|7940.1|7928.1|0
1591668600000|2020-06-09 02:10:00|7942.1|7930.1|7940.1|7928.1|7942.2|7930.2|7938|7926|0
1591668900000|2020-06-09 02:15:00|7940|7928|7942.2|7930.2|7942.2|7930.2|7938|7926|0
1591669200000|2020-06-09 02:20:00|7942.1|7930.1|7929.9|7917.9|7942.2|7930.2|7929.9|7917.9|0
1591669500000|2020-06-09 02:25:00|7929.1|7917.1|7928|7916|7932|7920|7927.9|7915.9|0
1591669800000|2020-06-09 02:30:00|7927.9|7915.9|7932.1|7920.1|7932.1|7920.1|7926|7914|0
1591670100000|2020-06-09 02:35:00|7932|7920|7931.2|7919.2|7932.2|7920.2|7930.1|7918.1|0
1591670400000|2020-06-09 02:40:00|7931.1|7919.1|7934.4|7922.4|7936.3|7924.3|7930.1|7918.1|0
1591670700000|2020-06-09 02:45:00|7935.3|7923.3|7936.4|7924.4|7936.5|7924.5|7934.4|7922.4|0
1591671000000|2020-06-09 02:50:00|7936.3|7924.3|7932.3|7920.3|7936.4|7924.4|7932.3|7920.3|0
1591671300000|2020-06-09 02:55:00|7933.1|7921.1|7932.4|7920.4|7936.5|7924.5|7932.3|7920.3|0
1591671600000|2020-06-09 03:00:00|7931.5|7919.5|7930.2|7918.2|7932.5|7920.5|7928.2|7916.2|0
1591671900000|2020-06-09 03:05:00|7930.1|7918.1|7928.3|7916.3|7930.3|7918.3|7926.2|7914.2|0
1591672200000|2020-06-09 03:10:00|7927.4|7915.4|7926.2|7914.2|7928.3|7916.3|7924.2|7912.2|0
1591672500000|2020-06-09 03:15:00|7926.3|7914.3|7923.8|7911.8|7926.3|7914.3|7923.8|7911.8|0
1591672800000|2020-06-09 03:20:00|7924.7|7912.7|7935|7923|7936.1|7924.1|7924.7|7912.7|0
1591673100000|2020-06-09 03:25:00|7935.1|7923.1|7936|7924|7936.1|7924.1|7934|7922|0
1591673400000|2020-06-09 03:30:00|7936.1|7924.1|7931.9|7919.9|7936.1|7924.1|7929.9|7917.9|0
1591673700000|2020-06-09 03:35:00|7929.9|7917.9|7932|7920|7932|7920|7927.9|7915.9|0
1591674000000|2020-06-09 03:40:00|7932.1|7920.1|7931|7919|7932.1|7920.1|7929.9|7917.9|0
1591674300000|2020-06-09 03:45:00|7931.4|7919.4|7929.9|7917.9|7932|7920|7927.9|7915.9|0
1591674600000|2020-06-09 03:50:00|7929|7917|7932|7920|7932|7920|7927.8|7915.8|0
1591674900000|2020-06-09 03:55:00|7932.2|7920.2|7932.1|7920.1|7932.2|7920.2|7929.1|7917.1|0
1591675200000|2020-06-09 04:00:00|7932.2|7920.2|7932.1|7920.1|7936.1|7924.1|7932.1|7920.1|0
1591675500000|2020-06-09 04:05:00|7932|7920|7927.9|7915.9|7934.1|7922.1|7927.9|7915.9|0
1591675800000|2020-06-09 04:10:00|7928|7916|7928|7916|7930.1|7918.1|7926|7914|0
1591676100000|2020-06-09 04:15:00|7928.4|7916.4|7930.4|7918.4|7930.5|7918.5|7928|7916|0
1591676400000|2020-06-09 04:20:00|7930.5|7918.5|7936.7|7924.7|7936.7|7924.7|7928.4|7916.4|0
1591676700000|2020-06-09 04:25:00|7936.6|7924.6|7936.7|7924.7|7938.7|7926.7|7932.6|7920.6|0
1591677000000|2020-06-09 04:30:00|7936.8|7924.8|7934.8|7922.8|7936.8|7924.8|7934.8|7922.8|0
1591677300000|2020-06-09 04:35:00|7935.7|7923.7|7938.8|7926.8|7941|7929|7935.7|7923.7|0
1591677600000|2020-06-09 04:40:00|7938.9|7926.9|7940.9|7928.9|7940.9|7928.9|7936.8|7924.8|0
1591677900000|2020-06-09 04:45:00|7941|7929|7936.7|7924.7|7941|7929|7936.7|7924.7|0
1591678200000|2020-06-09 04:50:00|7936.8|7924.8|7934.9|7922.9|7938.8|7926.8|7934.6|7922.6|0
1591678500000|2020-06-09 04:55:00|7935|7923|7935|7923|7937|7925|7933|7921|0
1591678800000|2020-06-09 05:00:00|7935.1|7923.1|7935|7923|7937.1|7925.1|7935|7923|0
1591679100000|2020-06-09 05:05:00|7935.1|7923.1|7938.9|7926.9|7940.9|7928.9|7935.1|7923.1|0
1591679400000|2020-06-09 05:10:00|7939.3|7927.3|7940.7|7928.7|7940.9|7928.9|7938.8|7926.8|0
1591679700000|2020-06-09 05:15:00|7939.9|7927.9|7945|7933|7945|7933|7938.7|7926.7|0
1591680000000|2020-06-09 05:20:00|7944.9|7932.9|7944.5|7932.5|7946.5|7934.5|7943.3|7931.3|0
1591680300000|2020-06-09 05:25:00|7944.4|7932.4|7944.6|7932.6|7944.6|7932.6|7942.4|7930.4|0
1591680600000|2020-06-09 05:30:00|7944.5|7932.5|7951.4|7939.4|7951.4|7939.4|7944.5|7932.5|0
1591680900000|2020-06-09 05:35:00|7951.3|7939.3|7949.1|7937.1|7951.3|7939.3|7947.2|7935.2|0
1591681200000|2020-06-09 05:40:00|7949.2|7937.2|7961.4|7949.4|7961.4|7949.4|7949.2|7937.2|0
1591681500000|2020-06-09 05:45:00|7961.3|7949.3|7959.6|7947.6|7961.3|7949.3|7957.3|7945.3|0
1591681800000|2020-06-09 05:50:00|7959.7|7947.7|7959.6|7947.6|7965.8|7953.8|7959.6|7947.6|0
1591682100000|2020-06-09 05:55:00|7959.7|7947.7|7955.9|7943.9|7961.8|7949.8|7955.9|7943.9|0
1591682400000|2020-06-09 06:00:00|7957.2|7945.2|7942|7937|7959.5|7947.5|7931|7926|37
1591682700000|2020-06-09 06:05:00|7941.5|7936.5|7936|7931|7941.5|7936.5|7929|7924|21
1591683000000|2020-06-09 06:10:00|7935.5|7930.5|7924|7919|7936|7931|7922.5|7917.5|4
1591683300000|2020-06-09 06:15:00|7923.5|7918.5|7916.5|7911.5|7923.5|7918.5|7914.5|7909.5|11
1591683600000|2020-06-09 06:20:00|7917|7912|7920.5|7915.5|7923|7918|7911|7906|15
1591683900000|2020-06-09 06:25:00|7921|7916|7928|7923|7930.5|7925.5|7921|7916|18
1591684200000|2020-06-09 06:30:00|7926|7921|7909.5|7904.5|7926|7921|7907.5|7902.5|28
1591684500000|2020-06-09 06:35:00|7909|7904|7907|7902|7912|7907|7904.5|7899.5|23
1591684800000|2020-06-09 06:40:00|7906.5|7901.5|7900|7895|7906.5|7901.5|7898.5|7893.5|22
1591685100000|2020-06-09 06:45:00|7899.5|7894.5|7898.5|7893.5|7902|7897|7895.5|7890.5|25
1591685400000|2020-06-09 06:50:00|7897.5|7892.5|7890|7885|7899|7894|7887.5|7882.5|52
1591685700000|2020-06-09 06:55:00|7889.5|7884.5|7892|7887|7902|7897|7882|7877|84
1591686000000|2020-06-09 07:00:00|7893.5|7888.5|7907.5|7902.5|7917|7912|7888.5|7883.5|431
1591686300000|2020-06-09 07:05:00|7908|7903|7868|7863|7908|7903|7858|7853|352
1591686600000|2020-06-09 07:10:00|7870|7865|7890|7885|7902|7897|7870|7865|293
1591686900000|2020-06-09 07:15:00|7889.5|7884.5|7857|7852|7893|7888|7857|7852|207
1591687200000|2020-06-09 07:20:00|7858|7853|7835|7830|7866|7861|7835|7830|237
1591687500000|2020-06-09 07:25:00|7834.5|7829.5|7815.5|7810.5|7840|7835|7807|7802|184
1591687800000|2020-06-09 07:30:00|7815|7810|7827|7822|7833.5|7828.5|7812|7807|145
1591688100000|2020-06-09 07:35:00|7829|7824|7755.5|7750.5|7829|7824|7755.5|7750.5|349
1591688400000|2020-06-09 07:40:00|7752.9|7747.9|7755.9|7750.9|7767.4|7762.4|7746.4|7741.4|346
1591688700000|2020-06-09 07:45:00|7756.9|7751.9|7768.4|7763.4|7769.4|7764.4|7751.9|7746.9|257
1591689000000|2020-06-09 07:50:00|7769.4|7764.4|7796.4|7791.4|7800.9|7795.9|7766.4|7761.4|384
1591689300000|2020-06-09 07:55:00|7796.9|7791.9|7795.4|7790.4|7807.9|7802.9|7786.4|7781.4|162
1591689600000|2020-06-09 08:00:00|7798.4|7793.4|7816.9|7811.9|7818.9|7813.9|7788.9|7783.9|144
1591689900000|2020-06-09 08:05:00|7815.4|7810.4|7766.4|7761.4|7815.4|7810.4|7766.4|7761.4|166
1591690200000|2020-06-09 08:10:00|7765.9|7760.9|7760.4|7755.4|7787.9|7782.9|7758.4|7753.4|243
1591690500000|2020-06-09 08:15:00|7759.9|7754.9|7745.4|7740.4|7767.4|7762.4|7735.4|7730.4|280
1591690800000|2020-06-09 08:20:00|7744.9|7739.9|7748.4|7743.4|7762.4|7757.4|7741.4|7736.4|150
1591691100000|2020-06-09 08:25:00|7748.9|7743.9|7731.4|7726.4|7749.4|7744.4|7727.9|7722.9|171
1591691400000|2020-06-09 08:30:00|7730.9|7725.9|7725.9|7720.9|7749.4|7744.4|7722.4|7717.4|169
1591691700000|2020-06-09 08:35:00|7726.4|7721.4|7715.4|7710.4|7739.4|7734.4|7713.9|7708.9|157
1591692000000|2020-06-09 08:40:00|7717.4|7712.4|7688.4|7683.4|7721.9|7716.9|7688.4|7683.4|168
1591692300000|2020-06-09 08:45:00|7688.9|7683.9|7715.9|7710.9|7729.9|7724.9|7686.9|7681.9|235
1591692600000|2020-06-09 08:50:00|7716.9|7711.9|7710.4|7705.4|7734.9|7729.9|7710.4|7705.4|170
1591692900000|2020-06-09 08:55:00|7710.9|7705.9|7699.9|7694.9|7714.9|7709.9|7689.4|7684.4|184
1591693200000|2020-06-09 09:00:00|7700.9|7695.9|7722.9|7717.9|7723.4|7718.4|7697.4|7692.4|80
1591693500000|2020-06-09 09:05:00|7720.9|7715.9|7713.9|7708.9|7721.9|7716.9|7704.9|7699.9|90
1591693800000|2020-06-09 09:10:00|7712.4|7707.4|7715.4|7710.4|7723.9|7718.9|7706.9|7701.9|65
1591694100000|2020-06-09 09:15:00|7714.4|7709.4|7713.4|7708.4|7731.4|7726.4|7710.4|7705.4|127
1591694400000|2020-06-09 09:20:00|7712.4|7707.4|7725.9|7720.9|7731.4|7726.4|7709.4|7704.4|77
1591694700000|2020-06-09 09:25:00|7724.4|7719.4|7752.4|7747.4|7753.9|7748.9|7721.9|7716.9|146
1591695000000|2020-06-09 09:30:00|7754.4|7749.4|7749.4|7744.4|7757.9|7752.9|7744.4|7739.4|114
1591695300000|2020-06-09 09:35:00|7749.9|7744.9|7749.4|7744.4|7755.9|7750.9|7741.9|7736.9|36
1591695600000|2020-06-09 09:40:00|7750.4|7745.4|7755.4|7750.4|7759.4|7754.4|7747.4|7742.4|60
1591695900000|2020-06-09 09:45:00|7755.9|7750.9|7738.4|7733.4|7756.4|7751.4|7738.4|7733.4|72
1591696200000|2020-06-09 09:50:00|7738.9|7733.9|7730.4|7725.4|7742.4|7737.4|7729.9|7724.9|71
1591696500000|2020-06-09 09:55:00|7729.9|7724.9|7728.9|7723.9|7729.9|7724.9|7716.9|7711.9|101
1591696800000|2020-06-09 10:00:00|7728.4|7723.4|7733.4|7728.4|7744.4|7739.4|7725.9|7720.9|55
1591697100000|2020-06-09 10:05:00|7732.9|7727.9|7741.9|7736.9|7741.9|7736.9|7732.9|7727.9|73
1591697400000|2020-06-09 10:10:00|7740.9|7735.9|7714.4|7709.4|7740.9|7735.9|7714.4|7709.4|110
1591697700000|2020-06-09 10:15:00|7713.9|7708.9|7727.4|7722.4|7727.4|7722.4|7707.9|7702.9|90
1591698000000|2020-06-09 10:20:00|7726.9|7721.9|7731.4|7726.4|7741.4|7736.4|7724.4|7719.4|70
1591698300000|2020-06-09 10:25:00|7731.9|7726.9|7709.4|7704.4|7733.9|7728.9|7702.4|7697.4|222
1591698600000|2020-06-09 10:30:00|7709.9|7704.9|7727.4|7722.4|7727.4|7722.4|7703.4|7698.4|158
1591698900000|2020-06-09 10:35:00|7726.9|7721.9|7714.9|7709.9|7732.4|7727.4|7713.9|7708.9|65
1591699200000|2020-06-09 10:40:00|7716.9|7711.9|7726.9|7721.9|7734.9|7729.9|7714.9|7709.9|59
1591699500000|2020-06-09 10:45:00|7726.4|7721.4|7724.9|7719.9|7729.4|7724.4|7720.9|7715.9|81
1591699800000|2020-06-09 10:50:00|7723.9|7718.9|7734.9|7729.9|7736.4|7731.4|7723.9|7718.9|81
1591700100000|2020-06-09 10:55:00|7734.4|7729.4|7725.4|7720.4|7739.4|7734.4|7725.4|7720.4|72
1591700400000|2020-06-09 11:00:00|7726.9|7721.9|7731.9|7726.9|7738.4|7733.4|7725.9|7720.9|39
1591700700000|2020-06-09 11:05:00|7731.4|7726.4|7741.4|7736.4|7746.9|7741.9|7731.4|7726.4|50
1591701000000|2020-06-09 11:10:00|7740.9|7735.9|7734.4|7729.4|7740.9|7735.9|7729.9|7724.9|34
1591701300000|2020-06-09 11:15:00|7734.9|7729.9|7728.9|7723.9|7736.9|7731.9|7726.4|7721.4|34
1591701600000|2020-06-09 11:20:00|7729.4|7724.4|7739.9|7734.9|7742.9|7737.9|7728.9|7723.9|36
1591701900000|2020-06-09 11:25:00|7739.4|7734.4|7734.9|7729.9|7743.4|7738.4|7728.9|7723.9|33
1591702200000|2020-06-09 11:30:00|7734.4|7729.4|7731.4|7726.4|7737.9|7732.9|7730.4|7725.4|29
1591702500000|2020-06-09 11:35:00|7731.9|7726.9|7741.9|7736.9|7746.9|7741.9|7731.9|7726.9|51
1591702800000|2020-06-09 11:40:00|7739.7|7734.7|7748.7|7743.7|7752.7|7747.7|7738.2|7733.2|127
1591703100000|2020-06-09 11:45:00|7748.2|7743.2|7763.7|7758.7|7763.7|7758.7|7748.2|7743.2|89
1591703400000|2020-06-09 11:50:00|7763.2|7758.2|7747.2|7742.2|7764.7|7759.7|7745.7|7740.7|71
1591703700000|2020-06-09 11:55:00|7746.7|7741.7|7751.2|7746.2|7757.2|7752.2|7746.2|7741.2|62
1591704000000|2020-06-09 12:00:00|7751.7|7746.7|7744.2|7739.2|7753.2|7748.2|7739.7|7734.7|76
1591704300000|2020-06-09 12:05:00|7745.2|7740.2|7754.2|7749.2|7755.7|7750.7|7744.7|7739.7|100
1591704600000|2020-06-09 12:10:00|7755.2|7750.2|7758.2|7753.2|7761.2|7756.2|7754.7|7749.7|47
1591704900000|2020-06-09 12:15:00|7757.7|7752.7|7773.2|7768.2|7773.7|7768.7|7757.7|7752.7|99
1591705200000|2020-06-09 12:20:00|7773.7|7768.7|7764.7|7759.7|7783.7|7778.7|7763.7|7758.7|215
1591705500000|2020-06-09 12:25:00|7765.2|7760.2|7774.7|7769.7|7779.2|7774.2|7764.7|7759.7|136
1591705800000|2020-06-09 12:30:00|7773.2|7768.2|7769.7|7764.7|7783.7|7778.7|7769.7|7764.7|262
1591706100000|2020-06-09 12:35:00|7768.7|7763.7|7761.2|7756.2|7773.7|7768.7|7757.7|7752.7|96
1591706400000|2020-06-09 12:40:00|7760.2|7755.2|7750.2|7745.2|7760.2|7755.2|7736.7|7731.7|254
1591706700000|2020-06-09 12:45:00|7750.7|7745.7|7731.2|7726.2|7750.7|7745.7|7729.2|7724.2|141
1591707000000|2020-06-09 12:50:00|7730.2|7725.2|7730.7|7725.7|7741.2|7736.2|7725.7|7720.7|172
1591707300000|2020-06-09 12:55:00|7731.7|7726.7|7719.2|7714.2|7732.2|7727.2|7716.7|7711.7|161
1591707600000|2020-06-09 13:00:00|7717.7|7712.7|7724.2|7719.2|7733.7|7728.7|7716.7|7711.7|70
1591707900000|2020-06-09 13:05:00|7723.7|7718.7|7722.2|7717.2|7727.2|7722.2|7721.2|7716.2|55
1591708200000|2020-06-09 13:10:00|7723.2|7718.2|7729.7|7724.7|7730.2|7725.2|7717.2|7712.2|65
1591708500000|2020-06-09 13:15:00|7730.2|7725.2|7740.2|7735.2|7747.2|7742.2|7730.2|7725.2|202
1591708800000|2020-06-09 13:20:00|7742.2|7737.2|7741.2|7736.2|7745.7|7740.7|7736.7|7731.7|56
1591709100000|2020-06-09 13:25:00|7741.7|7736.7|7737.2|7732.2|7744.7|7739.7|7737.2|7732.2|45
1591709400000|2020-06-09 13:30:00|7737.7|7732.7|7732.2|7727.2|7740.2|7735.2|7719.7|7714.7|244
1591709700000|2020-06-09 13:35:00|7731.7|7726.7|7739.7|7734.7|7759.2|7754.2|7731.7|7726.7|128
1591710000000|2020-06-09 13:40:00|7738.2|7733.2|7750.2|7745.2|7753.7|7748.7|7733.7|7728.7|90
1591710300000|2020-06-09 13:45:00|7749.7|7744.7|7748.2|7743.2|7752.2|7747.2|7735.2|7730.2|194
1591710600000|2020-06-09 13:50:00|7747.7|7742.7|7748.2|7743.2|7750.7|7745.7|7731.2|7726.2|91
1591710900000|2020-06-09 13:55:00|7747.7|7742.7|7744.7|7739.7|7750.7|7745.7|7739.7|7734.7|90
1591711200000|2020-06-09 14:00:00|7745.2|7740.2|7743.7|7738.7|7745.2|7740.2|7730.7|7725.7|103
1591711500000|2020-06-09 14:05:00|7743.2|7738.2|7731.7|7726.7|7743.2|7738.2|7726.2|7721.2|134
1591711800000|2020-06-09 14:10:00|7732.9|7727.9|7728.4|7723.4|7732.9|7727.9|7723.9|7718.9|189
1591712100000|2020-06-09 14:15:00|7727.9|7722.9|7730.4|7725.4|7732.9|7727.9|7721.9|7716.9|176
1591712400000|2020-06-09 14:20:00|7729.9|7724.9|7741.4|7736.4|7742.9|7737.9|7728.4|7723.4|179
1591712700000|2020-06-09 14:25:00|7740.9|7735.9|7734.9|7729.9|7741.9|7736.9|7731.9|7726.9|145
1591713000000|2020-06-09 14:30:00|7734.4|7729.4|7722.9|7717.9|7737.4|7732.4|7722.4|7717.4|165
1591713300000|2020-06-09 14:35:00|7724.4|7719.4|7737.9|7732.9|7741.4|7736.4|7720.4|7715.4|192
1591713600000|2020-06-09 14:40:00|7738.9|7733.9|7745.4|7740.4|7747.9|7742.9|7737.9|7732.9|177
1591713900000|2020-06-09 14:45:00|7744.9|7739.9|7756.9|7751.9|7756.9|7751.9|7740.9|7735.9|225
1591714200000|2020-06-09 14:50:00|7757.4|7752.4|7774.9|7769.9|7775.4|7770.4|7756.9|7751.9|474
1591714500000|2020-06-09 14:55:00|7775.4|7770.4|7757.9|7752.9|7776.9|7771.9|7757.4|7752.4|295
1591714800000|2020-06-09 15:00:00|7757.4|7752.4|7765.9|7760.9|7765.9|7760.9|7744.9|7739.9|199
1591715100000|2020-06-09 15:05:00|7766.4|7761.4|7756.4|7751.4|7768.4|7763.4|7751.4|7746.4|75
1591715400000|2020-06-09 15:10:00|7756.9|7751.9|7758.9|7753.9|7764.4|7759.4|7753.9|7748.9|111
1591715700000|2020-06-09 15:15:00|7759.9|7754.9|7761.9|7756.9|7761.9|7756.9|7754.9|7749.9|147
1591716000000|2020-06-09 15:20:00|7762.4|7757.4|7765.9|7760.9|7767.9|7762.9|7756.9|7751.9|203
1591716300000|2020-06-09 15:25:00|7766.4|7761.4|7746.9|7741.9|7766.4|7761.4|7743.9|7738.9|753
1591716600000|2020-06-09 15:30:00|7748.9|7740.9|7754.9|7745.9|7757.9|7750.9|7746.9|7739.9|859
1591716900000|2020-06-09 15:35:00|7753.9|7746.9|7742.9|7735.9|7756.9|7749.9|7737.9|7730.9|231
1591717200000|2020-06-09 15:40:00|7741.9|7736.9|7742.9|7735.9|7743.9|7736.9|7738.9|7730.9|244
1591717500000|2020-06-09 15:45:00|7743.9|7734.9|7736.9|7729.9|7744.9|7737.9|7736.9|7729.9|23
1591717800000|2020-06-09 15:50:00|7737.9|7728.9|7740.9|7734.9|7741.9|7734.9|7736.9|7728.9|18
1591718100000|2020-06-09 15:55:00|7741.9|7733.9|7743.9|7736.9|7744.9|7738.9|7738.9|7731.9|34
1591718400000|2020-06-09 16:00:00|7744.9|7737.9|7735.9|7728.9|7745.9|7737.9|7735.9|7728.9|29
1591718700000|2020-06-09 16:05:00|7734.9|7727.9|7740.9|7732.9|7741.9|7733.9|7731.9|7725.9|17
1591719000000|2020-06-09 16:10:00|7739.9|7733.9|7742.9|7734.9|7742.9|7735.9|7738.9|7731.9|10
1591719300000|2020-06-09 16:15:00|7741.9|7733.9|7745.9|7738.9|7746.9|7739.9|7740.9|7732.9|16
1591719600000|2020-06-09 16:20:00|7747.9|7740.9|7747.9|7739.9|7750.9|7743.9|7745.9|7738.9|11
1591719900000|2020-06-09 16:25:00|7748.9|7740.9|7748.9|7741.9|7749.9|7743.9|7747.9|7740.9|18
1591720200000|2020-06-09 16:30:00|7749.9|7740.9|7750.9|7743.9|7753.9|7745.9|7749.9|7740.9|14
1591720500000|2020-06-09 16:35:00|7751.9|7742.9|7750.9|7743.9|7751.9|7743.9|7743.9|7736.9|51
1591720800000|2020-06-09 16:40:00|7749.9|7742.9|7749.9|7742.9|7750.9|7743.9|7748.9|7740.9|3
1591721100000|2020-06-09 16:45:00|7751.9|7744.9|7753.9|7746.9|7754.9|7747.9|7750.9|7743.9|23
1591721400000|2020-06-09 16:50:00|7752.9|7744.9|7755.9|7748.9|7755.9|7748.9|7752.9|7744.9|6
1591721700000|2020-06-09 16:55:00|7754.9|7747.9|7759.9|7752.9|7759.9|7753.9|7754.9|7747.9|20
1591722000000|2020-06-09 17:00:00|7760.9|7754.9|7763.9|7756.9|7766.9|7759.9|7759.9|7752.9|63
1591722300000|2020-06-09 17:05:00|7761.9|7755.9|7757.9|7750.9|7761.9|7755.9|7756.9|7749.9|72
1591722600000|2020-06-09 17:10:00|7756.9|7751.9|7755.9|7747.9|7757.9|7751.9|7752.9|7746.9|35
1591722900000|2020-06-09 17:15:00|7757.9|7748.9|7756.9|7748.9|7757.9|7751.9|7756.9|7747.9|7
1591723200000|2020-06-09 17:20:00|7757.9|7749.9|7763.9|7755.9|7765.9|7756.9|7757.9|7749.9|40
1591723500000|2020-06-09 17:25:00|7762.9|7754.9|7763.9|7756.9|7765.9|7758.9|7761.9|7753.9|8
1591723800000|2020-06-09 17:30:00|7762.9|7755.9|7766.9|7759.9|7766.9|7759.9|7762.9|7754.9|19
1591724100000|2020-06-09 17:35:00|7767.9|7760.9|7767.9|7759.9|7770.9|7763.9|7766.9|7758.9|18
1591724400000|2020-06-09 17:40:00|7768.9|7760.9|7771.9|7764.9|7771.9|7764.9|7768.9|7760.9|2
1591724700000|2020-06-09 17:45:00|7770.9|7763.9|7767.9|7759.9|7771.9|7763.9|7765.9|7759.9|28
1591725000000|2020-06-09 17:50:00|7766.9|7760.9|7763.9|7755.9|7768.9|7761.9|7762.9|7754.9|37
1591725300000|2020-06-09 17:55:00|7761.9|7756.9|7765.3|7753.3|7765.3|7758.9|7759.9|7751.9|12
1591725600000|2020-06-09 18:00:00|7765.4|7753.4|7764.3|7752.3|7767.6|7755.6|7759.2|7747.2|0
1591725900000|2020-06-09 18:05:00|7764.4|7752.4|7755|7743|7764.5|7752.5|7754.9|7742.9|0
1591726200000|2020-06-09 18:10:00|7754.9|7742.9|7761.9|7749.9|7762|7750|7754.9|7742.9|0
1591726500000|2020-06-09 18:15:00|7761.8|7749.8|7754.3|7742.3|7761.9|7749.9|7754.3|7742.3|0
1591726800000|2020-06-09 18:20:00|7754.1|7742.1|7749.8|7737.8|7754.6|7742.6|7749.7|7737.7|0
1591727100000|2020-06-09 18:25:00|7749.9|7737.9|7749.8|7737.8|7752.1|7740.1|7747.7|7735.7|0
1591727400000|2020-06-09 18:30:00|7749.7|7737.7|7753.9|7741.9|7758.5|7746.5|7749.6|7737.6|0
1591727700000|2020-06-09 18:35:00|7753.8|7741.8|7754.2|7742.2|7754.2|7742.2|7746.7|7734.7|0
1591728000000|2020-06-09 18:40:00|7754.1|7742.1|7756.7|7744.7|7756.7|7744.7|7754.1|7742.1|0
1591728300000|2020-06-09 18:45:00|7756.6|7744.6|7759.5|7747.5|7761.8|7749.8|7751.9|7739.9|0
1591728600000|2020-06-09 18:50:00|7759.6|7747.6|7761.6|7749.6|7763.9|7751.9|7756.8|7744.8|0
1591728900000|2020-06-09 18:55:00|7761.5|7749.5|7761.9|7749.9|7762.1|7750.1|7757|7745|0
1591729200000|2020-06-09 19:00:00|7762|7750|7757.3|7745.3|7762.2|7750.2|7754.8|7742.8|0
1591729500000|2020-06-09 19:05:00|7757.4|7745.4|7761.9|7749.9|7764|7752|7754.9|7742.9|0
1591729800000|2020-06-09 19:10:00|7761.8|7749.8|7766.4|7754.4|7766.8|7754.8|7759.2|7747.2|0
1591730100000|2020-06-09 19:15:00|7766.5|7754.5|7769.6|7757.6|7773.4|7761.4|7764.4|7752.4|0
1591730400000|2020-06-09 19:20:00|7768.6|7756.6|7768.1|7756.1|7775.3|7763.3|7768.1|7756.1|0
1591730700000|2020-06-09 19:25:00|7768.2|7756.2|7771.7|7759.7|7773.9|7761.9|7768.1|7756.1|0
1591731000000|2020-06-09 19:30:00|7771.6|7759.6|7761.4|7749.4|7771.7|7759.7|7759.8|7747.8|0
1591731300000|2020-06-09 19:35:00|7761.5|7749.5|7771.8|7759.8|7771.8|7759.8|7759.4|7747.4|0
1591731600000|2020-06-09 19:40:00|7771.7|7759.7|7768.1|7756.1|7777.8|7765.8|7768.1|7756.1|0
1591731900000|2020-06-09 19:45:00|7769.1|7757.1|7756.3|7744.3|7769.1|7757.1|7753.8|7741.8|0
1591732200000|2020-06-09 19:50:00|7754.3|7742.3|7750.7|7738.7|7756|7744|7747.8|7735.8|0
1591732500000|2020-06-09 19:55:00|7750.9|7738.9|7753.9|7741.9|7761.9|7749.9|7750.6|7738.6|0
1591732800000|2020-06-09 20:00:00|7754.2|7742.2|7763.8|7751.8|7764.4|7752.4|7749.3|7737.3|0
1591733100000|2020-06-09 20:05:00|7763.7|7751.7|7753|7741|7764.4|7752.4|7752.4|7740.4|0
1591733400000|2020-06-09 20:10:00|7752.4|7740.4|7750|7738|7754.2|7742.2|7748.2|7736.2|0
1591733700000|2020-06-09 20:15:00|7749.8|7737.8|7749.1|7737.1|7750.1|7738.1|7748.7|7736.7|0
1591734000000|2020-06-09 20:20:00|7749.3|7737.3|7748|7736|7749.3|7737.3|7748|7736|0
1591734300000|2020-06-09 20:25:00|7748.2|7736.2|7748.6|7736.6|7748.6|7736.6|7748|7736|0
1591734600000|2020-06-09 20:30:00|7748.5|7736.5|7744.6|7732.6|7748.7|7736.7|7741|7729|0
1591734900000|2020-06-09 20:35:00|7744|7732|7741.5|7729.5|7744.6|7732.6|7740.9|7728.9|0
1591735200000|2020-06-09 20:40:00|7742.1|7730.1|7741.2|7729.2|7744|7732|7741.2|7729.2|0
1591735500000|2020-06-09 20:45:00|7741.3|7729.3|7741.2|7729.2|7743|7731|7739.3|7727.3|0
1591735800000|2020-06-09 20:50:00|7741.7|7729.7|7744.6|7732.6|7747.1|7735.1|7741.2|7729.2|0
1591736100000|2020-06-09 20:55:00|7744.1|7732.1|7746.1|7734.1|7747.1|7735.1|7742.3|7730.3|0
1591736400000|2020-06-09 21:00:00|7745.6|7733.6|7745.5|7733.5|7745.7|7733.7|7744.8|7732.8|0
1591736700000|2020-06-09 21:05:00|7745.3|7733.3|7745.3|7733.3|7746.2|7734.2|7745.3|7733.3|0
1591737000000|2020-06-09 21:10:00|7745.1|7733.1|7744.8|7732.8|7745.6|7733.6|7744.8|7732.8|0
1591737300000|2020-06-09 21:15:00|7745.3|7733.3|7745.8|7733.8|7745.8|7733.8|7745.3|7733.3|0
1591737600000|2020-06-09 21:20:00|7746.2|7734.2|7746|7734|7746.2|7734.2|7745.1|7733.1|0
1591737900000|2020-06-09 21:25:00|7745.5|7733.5|7745.3|7733.3|7746.3|7734.3|7744.9|7732.9|0
1591738200000|2020-06-09 21:30:00|7745.1|7733.1|7744.6|7732.6|7745.1|7733.1|7744.6|7732.6|0
1591738500000|2020-06-09 21:35:00|7744.9|7732.9|7744.5|7732.5|7744.9|7732.9|7744.2|7732.2|0
1591738800000|2020-06-09 21:40:00|7744.9|7732.9|7744.9|7732.9|7744.9|7732.9|7744.9|7732.9|0
1591739100000|2020-06-09 21:45:00|7744.4|7732.4|7747.9|7735.9|7747.9|7735.9|7744.4|7732.4|0
1591739400000|2020-06-09 21:50:00|7748|7736|7752.5|7740.5|7752.5|7740.5|7748|7736|0
1591739700000|2020-06-09 21:55:00|7751.8|7739.8|7750|7738|7753.2|7741.2|7750|7738|0
1591740000000|2020-06-09 22:00:00|7750.1|7738.1|7753.1|7741.1|7753.1|7741.1|7748.7|7736.7|0
1591740300000|2020-06-09 22:05:00|7752.5|7740.5|7753.9|7741.9|7754.5|7742.5|7751.4|7739.4|0
1591740600000|2020-06-09 22:10:00|7754.3|7742.3|7751.6|7739.6|7755.6|7743.6|7751|7739|0
1591740900000|2020-06-09 22:15:00|7751.5|7739.5|7752.7|7740.7|7752.7|7740.7|7751|7739|0
1591741200000|2020-06-09 22:20:00|7752.8|7740.8|7753.3|7741.3|7754.5|7742.5|7752.2|7740.2|0
1591741500000|2020-06-09 22:25:00|7753.4|7741.4|7752.7|7740.7|7754.5|7742.5|7752.2|7740.2|0
1591741800000|2020-06-09 22:30:00|7752.8|7740.8|7749.7|7737.7|7753.3|7741.3|7748.5|7736.5|0
1591742100000|2020-06-09 22:35:00|7750|7738|7760.8|7748.8|7760.8|7748.8|7749.7|7737.7|0
1591742400000|2020-06-09 22:40:00|7760.7|7748.7|7763.9|7751.9|7764.5|7752.5|7758.5|7746.5|0
1591742700000|2020-06-09 22:45:00|7763.5|7751.5|7763.9|7751.9|7765.6|7753.6|7762.7|7750.7|0
1591743000000|2020-06-09 22:50:00|7764.1|7752.1|7765.1|7753.1|7766.2|7754.2|7763.3|7751.3|0
1591743300000|2020-06-09 22:55:00|7765|7753|7762.7|7750.7|7765.6|7753.6|7762.7|7750.7|0
1591743600000|2020-06-09 23:00:00|7762.8|7750.8|7762|7750|7764.5|7752.5|7760.8|7748.8|0
1591743900000|2020-06-09 23:05:00|7761.8|7749.8|7760.2|7748.2|7762|7750|7760.2|7748.2|0
1591744200000|2020-06-09 23:10:00|7759.7|7747.7|7754.8|7742.8|7759.7|7747.7|7754.3|7742.3|0
1591744500000|2020-06-09 23:15:00|7754.6|7742.6|7754.8|7742.8|7756|7744|7753.7|7741.7|0
1591744800000|2020-06-09 23:20:00|7754.9|7742.9|7757.9|7745.9|7757.9|7745.9|7753.7|7741.7|0
1591745100000|2020-06-09 23:25:00|7757.3|7745.3|7761.4|7749.4|7761.4|7749.4|7756.8|7744.8|0
1591745400000|2020-06-09 23:30:00|7761.3|7749.3|7767.9|7755.9|7768.7|7756.7|7758.5|7746.5|0
1591745700000|2020-06-09 23:35:00|7768|7756|7767.9|7755.9|7771|7759|7767.4|7755.4|0
1591746000000|2020-06-09 23:40:00|7767.7|7755.7|7766.2|7754.2|7768.7|7756.7|7763.9|7751.9|0
1591746300000|2020-06-09 23:45:00|7766|7754|7769.3|7757.3|7770.1|7758.1|7764.5|7752.5|0
1591746600000|2020-06-09 23:50:00|7769.9|7757.9|7776.3|7764.3|7778.6|7766.6|7767.4|7755.4|0
1591746900000|2020-06-09 23:55:00|7776.8|7764.8|7776.8|7764.8|7779|7767|7773.8|7761.8|0
1591747200000|2020-06-10 00:00:00|7777.3|7765.3|7769.6|7757.6|7780.2|7768.2|7769.6|7757.6|0
1591747500000|2020-06-10 00:05:00|7769.5|7757.5|7773.4|7761.4|7774.6|7762.6|7766.1|7754.1|0
1591747800000|2020-06-10 00:10:00|7773.3|7761.3|7766.4|7754.4|7774.6|7762.6|7766.4|7754.4|0
1591748100000|2020-06-10 00:15:00|7766.6|7754.6|7769.3|7757.3|7771.1|7759.1|7763.4|7751.4|0
1591748400000|2020-06-10 00:20:00|7770.1|7758.1|7763.1|7751.1|7771.3|7759.3|7760.9|7748.9|0
1591748700000|2020-06-10 00:25:00|7763.5|7751.5|7763.1|7751.1|7765.1|7753.1|7761|7749|0
1591749000000|2020-06-10 00:30:00|7763.9|7751.9|7775|7763|7779.1|7767.1|7763.9|7751.9|0
1591749300000|2020-06-10 00:35:00|7775.1|7763.1|7773.1|7761.1|7775.1|7763.1|7769|7757|0
1591749600000|2020-06-10 00:40:00|7773.2|7761.2|7775|7763|7776|7764|7771.1|7759.1|0
1591749900000|2020-06-10 00:45:00|7775.4|7763.4|7771.9|7759.9|7778|7766|7769.9|7757.9|0
1591750200000|2020-06-10 00:50:00|7772|7760|7774.2|7762.2|7774.2|7762.2|7769.9|7757.9|0
1591750500000|2020-06-10 00:55:00|7774.1|7762.1|7782|7770|7782.2|7770.2|7772.1|7760.1|0
1591750800000|2020-06-10 01:00:00|7782.1|7770.1|7773.8|7761.8|7782.1|7770.1|7771.8|7759.8|0
1591751100000|2020-06-10 01:05:00|7773|7761|7775.9|7763.9|7778.1|7766.1|7769.8|7757.8|0
1591751400000|2020-06-10 01:10:00|7775.5|7763.5|7786.3|7774.3|7788.2|7776.2|7774.9|7762.9|0
1591751700000|2020-06-10 01:15:00|7786.2|7774.2|7792.2|7780.2|7792.4|7780.4|7786.2|7774.2|0
1591752000000|2020-06-10 01:20:00|7793|7781|7792.1|7780.1|7794.2|7782.2|7790.1|7778.1|0
1591752300000|2020-06-10 01:25:00|7792.2|7780.2|7795.4|7783.4|7797.5|7785.5|7789.7|7777.7|0
1591752600000|2020-06-10 01:30:00|7796.3|7784.3|7791.5|7779.5|7798.5|7786.5|7789.4|7777.4|0
1591752900000|2020-06-10 01:35:00|7791.6|7779.6|7793.4|7781.4|7797.5|7785.5|7789.5|7777.5|0
1591753200000|2020-06-10 01:40:00|7793.5|7781.5|7795.5|7783.5|7797.6|7785.6|7793.5|7781.5|0
1591753500000|2020-06-10 01:45:00|7794.6|7782.6|7797.6|7785.6|7797.7|7785.7|7791.4|7779.4|0
1591753800000|2020-06-10 01:50:00|7797.2|7785.2|7805.9|7793.9|7806|7794|7795.6|7783.6|0
1591754100000|2020-06-10 01:55:00|7806|7794|7802|7790|7806|7794|7801.9|7789.9|0
1591754400000|2020-06-10 02:00:00|7802.4|7790.4|7807.1|7795.1|7808.1|7796.1|7802|7790|0
1591754700000|2020-06-10 02:05:00|7806.7|7794.7|7801.9|7789.9|7806.7|7794.7|7801.9|7789.9|0
1591755000000|2020-06-10 02:10:00|7802|7790|7803.9|7791.9|7804|7792|7801.9|7789.9|0
1591755300000|2020-06-10 02:15:00|7804|7792|7803.8|7791.8|7804|7792|7801.8|7789.8|0
1591755600000|2020-06-10 02:20:00|7803.7|7791.7|7801.8|7789.8|7803.7|7791.7|7801.7|7789.7|0
1591755900000|2020-06-10 02:25:00|7801.7|7789.7|7795.3|7783.3|7801.7|7789.7|7795.3|7783.3|0
1591756200000|2020-06-10 02:30:00|7796.1|7784.1|7792.7|7780.7|7797.3|7785.3|7791.1|7779.1|0
1591756500000|2020-06-10 02:35:00|7792.6|7780.6|7786.7|7774.7|7792.7|7780.7|7782.6|7770.6|0
1591756800000|2020-06-10 02:40:00|7786.6|7774.6|7786.6|7774.6|7788.8|7776.8|7786.6|7774.6|0
1591757100000|2020-06-10 02:45:00|7786.7|7774.7|7788.7|7776.7|7790.8|7778.8|7786.7|7774.7|0
1591757400000|2020-06-10 02:50:00|7788.3|7776.3|7790.8|7778.8|7790.8|7778.8|7786.7|7774.7|0
1591757700000|2020-06-10 02:55:00|7789.9|7777.9|7790.9|7778.9|7792.9|7780.9|7788.8|7776.8|0
1591758000000|2020-06-10 03:00:00|7790.8|7778.8|7792.8|7780.8|7794.9|7782.9|7790.8|7778.8|0
1591758300000|2020-06-10 03:05:00|7793.3|7781.3|7792.8|7780.8|7794.8|7782.8|7792.8|7780.8|0
1591758600000|2020-06-10 03:10:00|7793.2|7781.2|7791.9|7779.9|7796|7784|7791.9|7779.9|0
1591758900000|2020-06-10 03:15:00|7791.8|7779.8|7787.7|7775.7|7791.8|7779.8|7787.7|7775.7|0
1591759200000|2020-06-10 03:20:00|7787.8|7775.8|7785.7|7773.7|7789.8|7777.8|7785.7|7773.7|0
1591759500000|2020-06-10 03:25:00|7786.5|7774.5|7783.6|7771.6|7787.7|7775.7|7783.5|7771.5|0
1591759800000|2020-06-10 03:30:00|7782.7|7770.7|7781.7|7769.7|7785.7|7773.7|7781.6|7769.6|0
1591760100000|2020-06-10 03:35:00|7781.8|7769.8|7787.8|7775.8|7789.8|7777.8|7781.8|7769.8|0
1591760400000|2020-06-10 03:40:00|7788.8|7776.8|7789.7|7777.7|7789.8|7777.8|7787.7|7775.7|0
1591760700000|2020-06-10 03:45:00|7788.9|7776.9|7783.7|7771.7|7789.7|7777.7|7783.6|7771.6|0
1591761000000|2020-06-10 03:50:00|7783.6|7771.6|7781.7|7769.7|7783.7|7771.7|7781.6|7769.6|0
1591761300000|2020-06-10 03:55:00|7781.6|7769.6|7787.8|7775.8|7787.9|7775.9|7781.6|7769.6|0
1591761600000|2020-06-10 04:00:00|7787.4|7775.4|7783.8|7771.8|7787.9|7775.9|7783.8|7771.8|0
1591761900000|2020-06-10 04:05:00|7783.9|7771.9|7779.6|7767.6|7785.9|7773.9|7779.6|7767.6|0
1591762200000|2020-06-10 04:10:00|7779.5|7767.5|7783.9|7771.9|7785.8|7773.8|7779.5|7767.5|0
1591762500000|2020-06-10 04:15:00|7783.8|7771.8|7783.8|7771.8|7785.9|7773.9|7783.7|7771.7|0
1591762800000|2020-06-10 04:20:00|7783.9|7771.9|7780.6|7768.6|7785.9|7773.9|7779.6|7767.6|0
1591763100000|2020-06-10 04:25:00|7780.2|7768.2|7781.9|7769.9|7782.1|7770.1|7779.6|7767.6|0
1591763400000|2020-06-10 04:30:00|7782.7|7770.7|7785.9|7773.9|7786|7774|7781.8|7769.8|0
1591763700000|2020-06-10 04:35:00|7785.5|7773.5|7781.9|7769.9|7785.9|7773.9|7781.8|7769.8|0
1591764000000|2020-06-10 04:40:00|7783.9|7771.9|7784|7772|7786.2|7774.2|7783.9|7771.9|0
1591764300000|2020-06-10 04:45:00|7784.4|7772.4|7786|7774|7786.1|7774.1|7784|7772|0
1591764600000|2020-06-10 04:50:00|7786.1|7774.1|7790.1|7778.1|7790.1|7778.1|7786|7774|0
1591764900000|2020-06-10 04:55:00|7790|7778|7790|7778|7790.1|7778.1|7788|7776|0
1591765200000|2020-06-10 05:00:00|7790.1|7778.1|7793.1|7781.1|7794.9|7782.9|7790.1|7778.1|0
1591765500000|2020-06-10 05:05:00|7793.9|7781.9|7795.1|7783.1|7795.1|7783.1|7793.9|7781.9|0
1591765800000|2020-06-10 05:10:00|7795|7783|7793|7781|7795|7783|7791|7779|0
1591766100000|2020-06-10 05:15:00|7793.9|7781.9|7797.3|7785.3|7797.3|7785.3|7793|7781|0
1591766400000|2020-06-10 05:20:00|7797.7|7785.7|7797.3|7785.3|7798.3|7786.3|7795.3|7783.3|0
1591766700000|2020-06-10 05:25:00|7797.7|7785.7|7799.5|7787.5|7799.6|7787.6|7795.5|7783.5|0
1591767000000|2020-06-10 05:30:00|7800.3|7788.3|7805.7|7793.7|7805.7|7793.7|7800.3|7788.3|0
1591767300000|2020-06-10 05:35:00|7805.8|7793.8|7809.8|7797.8|7809.8|7797.8|7803.5|7791.5|0
1591767600000|2020-06-10 05:40:00|7810.6|7798.6|7811.3|7799.3|7811.3|7799.3|7808.6|7796.6|0
1591767900000|2020-06-10 05:45:00|7811.2|7799.2|7805.7|7793.7|7814.1|7802.1|7805.7|7793.7|0
1591768200000|2020-06-10 05:50:00|7805.6|7793.6|7803.5|7791.5|7805.6|7793.6|7801.5|7789.5|0
1591768500000|2020-06-10 05:55:00|7802.7|7790.7|7803.5|7791.5|7806.5|7794.5|7801.5|7789.5|0
1591768800000|2020-06-10 06:00:00|7804|7792|7809.4|7804.4|7816.9|7811.9|7795.9|7790|61
1591769100000|2020-06-10 06:05:00|7809.9|7804.9|7806.4|7801.4|7809.9|7804.9|7798.4|7793.4|28
1591769400000|2020-06-10 06:10:00|7804.4|7799.4|7802.9|7797.9|7807.4|7802.4|7802.4|7797.4|32
1591769700000|2020-06-10 06:15:00|7803.9|7798.9|7805.9|7800.9|7810.9|7805.9|7802.9|7797.9|36
1591770000000|2020-06-10 06:20:00|7805.4|7800.4|7801.4|7796.4|7805.4|7800.4|7800.4|7795.4|4
1591770300000|2020-06-10 06:25:00|7800.4|7795.4|7796.4|7791.4|7800.9|7795.9|7795.9|7790.9|8
1591770600000|2020-06-10 06:30:00|7795.9|7790.9|7789.4|7784.4|7797.9|7792.9|7789.4|7784.4|9
1591770900000|2020-06-10 06:35:00|7788.4|7783.4|7787.9|7782.9|7794.4|7789.4|7785.4|7780.4|4
1591771200000|2020-06-10 06:40:00|7787.4|7782.4|7797.9|7792.9|7798.9|7793.9|7785.4|7780.4|22
1591771500000|2020-06-10 06:45:00|7795.4|7790.4|7799.4|7794.4|7800.4|7795.4|7794.4|7789.4|20
1591771800000|2020-06-10 06:50:00|7798.9|7793.9|7795.4|7790.4|7799.9|7794.9|7792.9|7787.9|23
1591772100000|2020-06-10 06:55:00|7794.9|7789.9|7790.4|7785.4|7799.4|7794.4|7789.4|7784.4|48
1591772400000|2020-06-10 07:00:00|7788.4|7783.4|7827.4|7822.4|7830.4|7825.4|7763.4|7758.4|785
1591772700000|2020-06-10 07:05:00|7826.9|7821.9|7832.4|7827.4|7859.9|7854.9|7821.9|7816.9|698
1591773000000|2020-06-10 07:10:00|7834.4|7829.4|7849.4|7844.4|7852.4|7847.4|7813.9|7808.9|289
1591773300000|2020-06-10 07:15:00|7849.9|7844.9|7837.9|7832.9|7850.4|7845.4|7820.9|7815.9|172
1591773600000|2020-06-10 07:20:00|7838.4|7833.4|7829.9|7824.9|7839.4|7834.4|7818.4|7813.4|118
1591773900000|2020-06-10 07:25:00|7830.4|7825.4|7844.9|7839.9|7849.4|7844.4|7828.9|7823.9|73
1591774200000|2020-06-10 07:30:00|7846.4|7841.4|7803.9|7798.9|7846.4|7841.4|7803.4|7798.4|304
1591774500000|2020-06-10 07:35:00|7801.9|7796.9|7820.4|7815.4|7822.4|7817.4|7798.4|7793.4|161
1591774800000|2020-06-10 07:40:00|7822.9|7817.9|7814.9|7809.9|7825.4|7820.4|7804.4|7799.4|69
1591775100000|2020-06-10 07:45:00|7815.4|7810.4|7813.9|7808.9|7821.4|7816.4|7808.4|7803.4|62
1591775400000|2020-06-10 07:50:00|7814.4|7809.4|7817.9|7812.9|7827.4|7822.4|7814.4|7809.4|77
1591775700000|2020-06-10 07:55:00|7817.4|7812.4|7832.4|7827.4|7832.4|7827.4|7817.4|7812.4|67
1591776000000|2020-06-10 08:00:00|7830.4|7825.4|7799.4|7794.4|7830.4|7825.4|7799.4|7794.4|69
1591776300000|2020-06-10 08:05:00|7799.9|7794.9|7797.4|7792.4|7800.9|7795.9|7790.9|7785.9|98
1591776600000|2020-06-10 08:10:00|7796.9|7791.9|7817.4|7812.4|7818.4|7813.4|7789.4|7784.4|126
1591776900000|2020-06-10 08:15:00|7816.9|7811.9|7815.9|7810.9|7825.4|7820.4|7812.9|7807.9|46
1591777200000|2020-06-10 08:20:00|7815.4|7810.4|7802.9|7797.9|7815.9|7810.9|7798.9|7793.9|59
1591777500000|2020-06-10 08:25:00|7803.4|7798.4|7797.9|7792.9|7805.4|7800.4|7793.4|7788.4|97
1591777800000|2020-06-10 08:30:00|7797.4|7792.4|7791.9|7786.9|7800.4|7795.4|7786.9|7781.9|72
1591778100000|2020-06-10 08:35:00|7792.4|7787.4|7790.9|7785.9|7797.9|7792.9|7788.9|7783.9|30
1591778400000|2020-06-10 08:40:00|7790.4|7785.4|7781.9|7776.9|7791.4|7786.4|7781.4|7776.4|32
1591778700000|2020-06-10 08:45:00|7781.4|7776.4|7776.9|7771.9|7786.4|7781.4|7772.9|7767.9|59
1591779000000|2020-06-10 08:50:00|7777.4|7772.4|7786.4|7781.4|7786.4|7781.4|7775.9|7770.9|57
1591779300000|2020-06-10 08:55:00|7785.9|7780.9|7768.9|7763.9|7789.9|7784.9|7758.9|7753.9|108
1591779600000|2020-06-10 09:00:00|7765.9|7760.9|7717.4|7712.4|7766.9|7761.9|7714.9|7709.9|200
1591779900000|2020-06-10 09:05:00|7717.9|7712.9|7741.4|7736.4|7747.9|7742.9|7716.4|7711.4|194
1591780200000|2020-06-10 09:10:00|7740.9|7735.9|7743.9|7738.9|7756.4|7751.4|7738.9|7733.9|68
1591780500000|2020-06-10 09:15:00|7744.4|7739.4|7738.9|7733.9|7754.9|7749.9|7738.4|7733.4|100
1591780800000|2020-06-10 09:20:00|7738.4|7733.4|7742.4|7737.4|7746.9|7741.9|7733.4|7728.4|110
1591781100000|2020-06-10 09:25:00|7741.9|7736.9|7751.9|7746.9|7751.9|7746.9|7731.9|7726.9|81
1591781400000|2020-06-10 09:30:00|7749.9|7744.9|7759.4|7754.4|7764.4|7759.4|7749.9|7744.9|181
1591781700000|2020-06-10 09:35:00|7759.9|7754.9|7753.4|7748.4|7759.9|7754.9|7745.9|7740.9|46
1591782000000|2020-06-10 09:40:00|7753.9|7748.9|7756.4|7751.4|7757.4|7752.4|7740.9|7735.9|81
1591782300000|2020-06-10 09:45:00|7755.4|7750.4|7739.9|7734.9|7756.4|7751.4|7738.9|7733.9|57
1591782600000|2020-06-10 09:50:00|7740.4|7735.4|7747.9|7742.9|7747.9|7742.9|7737.4|7732.4|31
1591782900000|2020-06-10 09:55:00|7747.4|7742.4|7741.9|7736.9|7748.9|7743.9|7736.4|7731.4|40
1591783200000|2020-06-10 10:00:00|7742.4|7737.4|7725.9|7720.9|7743.9|7738.9|7725.9|7720.9|49
1591783500000|2020-06-10 10:05:00|7725.4|7720.4|7715.4|7710.4|7728.9|7723.9|7713.4|7708.4|62
1591783800000|2020-06-10 10:10:00|7713.9|7708.9|7697.4|7692.4|7719.4|7714.4|7697.4|7692.4|154
1591784100000|2020-06-10 10:15:00|7696.4|7691.4|7708.4|7703.4|7724.4|7719.4|7691.9|7686.9|167
1591784400000|2020-06-10 10:20:00|7707.9|7702.9|7712.4|7707.4|7715.9|7710.9|7706.9|7701.9|75
1591784700000|2020-06-10 10:25:00|7712.9|7707.9|7701.9|7696.9|7715.4|7710.4|7699.4|7694.4|115
1591785000000|2020-06-10 10:30:00|7702.4|7697.4|7705.9|7700.9|7711.9|7706.9|7700.4|7695.4|54
1591785300000|2020-06-10 10:35:00|7705.4|7700.4|7710.9|7705.9|7714.9|7709.9|7704.4|7699.4|53
1591785600000|2020-06-10 10:40:00|7710.4|7705.4|7717.9|7712.9|7718.4|7713.4|7708.9|7703.9|66
1591785900000|2020-06-10 10:45:00|7718.4|7713.4|7720.9|7715.9|7726.9|7721.9|7711.9|7706.9|102
1591786200000|2020-06-10 10:50:00|7719.9|7714.9|7725.4|7720.4|7733.4|7728.4|7717.9|7712.9|52
1591786500000|2020-06-10 10:55:00|7726.9|7721.9|7723.9|7718.9|7729.9|7724.9|7720.4|7715.4|111
1591786800000|2020-06-10 11:00:00|7724.9|7719.9|7729.4|7724.4|7736.4|7731.4|7721.9|7716.9|74
1591787100000|2020-06-10 11:05:00|7729.9|7724.9|7728.9|7723.9|7736.4|7731.4|7727.9|7722.9|16
1591787400000|2020-06-10 11:10:00|7728.4|7723.4|7731.9|7726.9|7733.4|7728.4|7722.9|7717.9|31
1591787700000|2020-06-10 11:15:00|7732.4|7727.4|7728.9|7723.9|7734.9|7729.9|7722.9|7717.9|18
1591788000000|2020-06-10 11:20:00|7728.4|7723.4|7720.9|7715.9|7728.9|7723.9|7718.9|7713.9|340
1591788300000|2020-06-10 11:25:00|7721.4|7716.4|7709.9|7704.9|7726.9|7721.9|7705.4|7700.4|78
1591788600000|2020-06-10 11:30:00|7710.9|7705.9|7714.4|7709.4|7717.9|7712.9|7708.9|7703.9|18
1591788900000|2020-06-10 11:35:00|7713.9|7708.9|7735.9|7730.9|7735.9|7730.9|7713.9|7708.9|40
1591789200000|2020-06-10 11:40:00|7733.7|7728.7|7730.7|7725.7|7735.7|7730.7|7729.2|7724.2|28
1591789500000|2020-06-10 11:45:00|7730.2|7725.2|7741.2|7736.2|7741.2|7736.2|7729.7|7724.7|46
1591789800000|2020-06-10 11:50:00|7742.7|7737.7|7740.2|7735.2|7742.7|7737.7|7734.2|7729.2|90
1591790100000|2020-06-10 11:55:00|7740.7|7735.7|7748.2|7743.2|7753.7|7748.7|7740.7|7735.7|150
1591790400000|2020-06-10 12:00:00|7747.2|7742.2|7758.7|7753.7|7761.7|7756.7|7746.7|7741.7|202
1591790700000|2020-06-10 12:05:00|7759.2|7754.2|7748.7|7743.7|7760.2|7755.2|7748.2|7743.2|58
1591791000000|2020-06-10 12:10:00|7749.2|7744.2|7748.7|7743.7|7757.2|7752.2|7745.7|7740.7|68
1591791300000|2020-06-10 12:15:00|7749.2|7744.2|7755.7|7750.7|7758.7|7753.7|7747.2|7742.2|112
1591791600000|2020-06-10 12:20:00|7756.2|7751.2|7753.7|7748.7|7760.2|7755.2|7752.2|7747.2|58
1591791900000|2020-06-10 12:25:00|7756.7|7751.7|7761.7|7756.7|7770.2|7765.2|7756.7|7751.7|51
1591792200000|2020-06-10 12:30:00|7761.2|7756.2|7757.7|7752.7|7770.7|7765.7|7756.2|7751.2|45
1591792500000|2020-06-10 12:35:00|7758.2|7753.2|7750.2|7745.2|7763.2|7758.2|7750.2|7745.2|49
1591792800000|2020-06-10 12:40:00|7752.2|7747.2|7752.7|7747.7|7756.7|7751.7|7747.2|7742.2|24
1591793100000|2020-06-10 12:45:00|7751.2|7746.2|7757.2|7752.2|7760.2|7755.2|7751.2|7746.2|19
1591793400000|2020-06-10 12:50:00|7757.7|7752.7|7784.2|7779.2|7784.7|7779.7|7757.7|7752.7|172
1591793700000|2020-06-10 12:55:00|7784.7|7779.7|7787.2|7782.2|7792.2|7787.2|7782.2|7777.2|134
1591794000000|2020-06-10 13:00:00|7786.2|7781.2|7775.2|7770.2|7795.7|7790.7|7775.2|7770.2|122
1591794300000|2020-06-10 13:05:00|7776.2|7771.2|7767.2|7762.2|7777.2|7772.2|7767.2|7762.2|75
1591794600000|2020-06-10 13:10:00|7766.7|7761.7|7764.2|7759.2|7769.2|7764.2|7763.2|7758.2|63
1591794900000|2020-06-10 13:15:00|7762.7|7757.7|7747.2|7742.2|7765.7|7760.7|7747.2|7742.2|106
1591795200000|2020-06-10 13:20:00|7746.2|7741.2|7749.7|7744.7|7750.2|7745.2|7740.2|7735.2|64
1591795500000|2020-06-10 13:25:00|7749.2|7744.2|7748.2|7743.2|7752.2|7747.2|7742.2|7737.2|52
1591795800000|2020-06-10 13:30:00|7748.7|7743.7|7732.7|7727.7|7756.2|7751.2|7732.7|7727.7|110
1591796100000|2020-06-10 13:35:00|7732.2|7727.2|7716.7|7711.7|7733.2|7728.2|7714.2|7709.2|108
1591796400000|2020-06-10 13:40:00|7716.2|7711.2|7711.2|7706.2|7724.2|7719.2|7709.2|7704.2|212
1591796700000|2020-06-10 13:45:00|7712.2|7707.2|7711.2|7706.2|7722.7|7717.7|7706.2|7701.2|170
1591797000000|2020-06-10 13:50:00|7711.7|7706.7|7693.2|7688.2|7712.7|7707.7|7687.7|7682.7|278
1591797300000|2020-06-10 13:55:00|7691.7|7686.7|7715.2|7710.2|7715.2|7710.2|7687.7|7682.7|202
1591797600000|2020-06-10 14:00:00|7715.7|7710.7|7706.7|7701.7|7723.2|7718.2|7703.7|7698.7|110
1591797900000|2020-06-10 14:05:00|7705.7|7700.7|7706.7|7701.7|7711.2|7706.2|7694.2|7689.2|66
1591798200000|2020-06-10 14:10:00|7707.4|7702.4|7675.4|7670.4|7707.4|7702.4|7671.9|7666.9|135
1591798500000|2020-06-10 14:15:00|7674.4|7669.4|7669.4|7664.4|7686.9|7681.9|7667.4|7662.4|131
1591798800000|2020-06-10 14:20:00|7668.9|7663.9|7662.4|7657.4|7670.4|7665.4|7655.4|7650.4|198
1591799100000|2020-06-10 14:25:00|7661.9|7656.9|7661.4|7656.4|7675.9|7670.9|7655.4|7650.4|211
1591799400000|2020-06-10 14:30:00|7660.9|7655.9|7669.4|7664.4|7669.9|7664.9|7651.4|7646.4|160
1591799700000|2020-06-10 14:35:00|7668.9|7663.9|7678.9|7673.9|7678.9|7673.9|7661.9|7656.9|124
1591800000000|2020-06-10 14:40:00|7678.4|7673.4|7667.4|7662.4|7683.9|7678.9|7666.4|7661.4|187
1591800300000|2020-06-10 14:45:00|7668.9|7663.9|7673.4|7668.4|7677.4|7672.4|7667.9|7662.9|135
1591800600000|2020-06-10 14:50:00|7673.9|7668.9|7666.4|7661.4|7682.9|7677.9|7666.4|7661.4|295
1591800900000|2020-06-10 14:55:00|7665.9|7660.9|7671.9|7666.9|7672.9|7667.9|7658.9|7653.9|151
1591801200000|2020-06-10 15:00:00|7670.4|7665.4|7685.9|7680.9|7689.9|7684.9|7666.4|7661.4|113
1591801500000|2020-06-10 15:05:00|7687.9|7682.9|7690.9|7685.9|7700.4|7695.4|7685.9|7680.9|168
1591801800000|2020-06-10 15:10:00|7689.9|7684.9|7686.4|7681.4|7693.9|7688.9|7674.4|7669.4|140
1591802100000|2020-06-10 15:15:00|7685.9|7680.9|7692.4|7687.4|7692.9|7687.9|7683.4|7678.4|139
1591802400000|2020-06-10 15:20:00|7692.9|7687.9|7685.9|7680.9|7693.4|7688.4|7683.9|7678.9|179
1591802700000|2020-06-10 15:25:00|7686.4|7681.4|7681.9|7676.9|7690.4|7685.4|7681.4|7676.4|348
1591803000000|2020-06-10 15:30:00|7682.9|7675.9|7665.9|7659.9|7683.9|7675.9|7665.9|7659.9|299
1591803300000|2020-06-10 15:35:00|7664.9|7658.9|7670.9|7663.9|7673.9|7665.9|7657.9|7650.9|231
1591803600000|2020-06-10 15:40:00|7671.9|7665.9|7671.9|7664.9|7676.9|7669.9|7668.9|7661.9|49
1591803900000|2020-06-10 15:45:00|7672.9|7666.9|7672.9|7664.9|7674.9|7667.9|7666.9|7659.9|41
1591804200000|2020-06-10 15:50:00|7671.9|7663.9|7682.9|7675.9|7684.9|7677.9|7670.9|7663.9|160
1591804500000|2020-06-10 15:55:00|7681.9|7673.9|7676.9|7668.9|7681.9|7675.9|7674.9|7667.9|195
1591804800000|2020-06-10 16:00:00|7678.9|7669.9|7683.9|7675.9|7686.9|7679.9|7676.9|7668.9|201
1591805100000|2020-06-10 16:05:00|7681.9|7674.9|7679.9|7671.9|7683.9|7676.9|7676.9|7668.9|17
1591805400000|2020-06-10 16:10:00|7680.9|7672.9|7675.9|7667.9|7681.9|7673.9|7675.9|7667.9|8
1591805700000|2020-06-10 16:15:00|7674.9|7668.9|7686.9|7679.9|7686.9|7679.9|7673.9|7666.9|44
1591806000000|2020-06-10 16:20:00|7688.9|7678.9|7688.9|7681.9|7689.9|7682.9|7686.9|7678.9|25
1591806300000|2020-06-10 16:25:00|7689.9|7682.9|7690.9|7682.9|7691.9|7683.9|7685.9|7679.9|32
1591806600000|2020-06-10 16:30:00|7689.9|7680.9|7681.9|7673.9|7689.9|7682.9|7681.9|7673.9|16
1591806900000|2020-06-10 16:35:00|7680.9|7671.9|7680.9|7672.9|7681.9|7673.9|7677.9|7669.9|16
1591807200000|2020-06-10 16:40:00|7679.9|7673.9|7680.9|7673.9|7681.9|7674.9|7676.9|7669.9|93
1591807500000|2020-06-10 16:45:00|7679.9|7672.9|7676.9|7669.9|7679.9|7672.9|7676.9|7668.9|32
1591807800000|2020-06-10 16:50:00|7675.9|7668.9|7678.9|7670.9|7680.9|7673.9|7675.9|7668.9|11
1591808100000|2020-06-10 16:55:00|7679.9|7671.9|7679.9|7671.9|7680.9|7673.9|7678.9|7671.9|4
1591808400000|2020-06-10 17:00:00|7678.9|7670.9|7673.9|7665.9|7678.9|7670.9|7670.9|7662.9|5
1591808700000|2020-06-10 17:05:00|7674.9|7666.9|7680.9|7671.9|7680.9|7673.9|7672.9|7664.9|5
1591809000000|2020-06-10 17:10:00|7679.9|7670.9|7677.9|7669.9|7680.9|7672.9|7676.9|7667.9|4
1591809300000|2020-06-10 17:15:00|7678.9|7670.9|7679.9|7671.9|7680.9|7673.9|7678.9|7669.9|2
1591809600000|2020-06-10 17:20:00|7677.9|7670.9|7678.9|7669.9|7678.9|7670.9|7675.9|7667.9|1
1591809900000|2020-06-10 17:25:00|7674.9|7668.9|7669.9|7662.9|7677.9|7668.9|7669.9|7662.9|6
1591810200000|2020-06-10 17:30:00|7671.9|7663.9|7673.9|7665.9|7674.9|7666.9|7669.9|7662.9|10
1591810500000|2020-06-10 17:35:00|7672.9|7664.9|7671.9|7662.9|7673.9|7666.9|7670.9|7662.9|4
1591810800000|2020-06-10 17:40:00|7670.9|7663.9|7669.9|7661.9|7672.9|7665.9|7668.9|7660.9|15
1591811100000|2020-06-10 17:45:00|7668.9|7660.9|7668.9|7660.9|7670.9|7664.9|7665.9|7659.9|22
1591811400000|2020-06-10 17:50:00|7669.9|7659.9|7664.9|7657.9|7669.9|7660.9|7661.9|7654.9|23
1591811700000|2020-06-10 17:55:00|7663.9|7655.9|7663.1|7651.1|7663.9|7656.9|7662.4|7650.4|13
1591812000000|2020-06-10 18:00:00|7663.2|7651.2|7699.2|7687.2|7707.2|7695.2|7652|7640|0
1591812300000|2020-06-10 18:05:00|7699.3|7687.3|7685.9|7673.9|7706.9|7694.9|7684.8|7672.8|0
1591812600000|2020-06-10 18:10:00|7686|7674|7699.3|7687.3|7699.4|7687.4|7686|7674|0
1591812900000|2020-06-10 18:15:00|7699.4|7687.4|7710.7|7698.7|7719.1|7707.1|7698.9|7686.9|0
1591813200000|2020-06-10 18:20:00|7708.7|7696.7|7699.5|7687.5|7711.1|7699.1|7694.9|7682.9|0
1591813500000|2020-06-10 18:25:00|7699.4|7687.4|7705.1|7693.1|7705.2|7693.2|7698.5|7686.5|0
1591813800000|2020-06-10 18:30:00|7705.2|7693.2|7686|7674|7705.3|7693.3|7685.9|7673.9|0
1591814100000|2020-06-10 18:35:00|7685.9|7673.9|7676.6|7664.6|7693.2|7681.2|7676.6|7664.6|0
1591814400000|2020-06-10 18:40:00|7676.5|7664.5|7675.7|7663.7|7678.1|7666.1|7652.8|7640.8|0
1591814700000|2020-06-10 18:45:00|7675.6|7663.6|7655.8|7643.8|7680|7668|7655.8|7643.8|0
1591815000000|2020-06-10 18:50:00|7655.7|7643.7|7637.8|7625.8|7663.1|7651.1|7629.4|7617.4|0
1591815300000|2020-06-10 18:55:00|7636.8|7624.8|7648.1|7636.1|7648.5|7636.5|7629.9|7617.9|0
1591815600000|2020-06-10 19:00:00|7648|7636|7629.8|7617.8|7648.2|7636.2|7624.7|7612.7|0
1591815900000|2020-06-10 19:05:00|7629.9|7617.9|7653.9|7641.9|7658.7|7646.7|7629.9|7617.9|0
1591816200000|2020-06-10 19:10:00|7654.1|7642.1|7653.6|7641.6|7658.1|7646.1|7648|7636|0
1591816500000|2020-06-10 19:15:00|7653.5|7641.5|7655.5|7643.5|7658|7646|7645.9|7633.9|0
1591816800000|2020-06-10 19:20:00|7655.6|7643.6|7648.3|7636.3|7656.6|7644.6|7643.7|7631.7|0
1591817100000|2020-06-10 19:25:00|7648.4|7636.4|7668.9|7656.9|7672.3|7660.3|7641.9|7629.9|0
1591817400000|2020-06-10 19:30:00|7669.9|7657.9|7661.8|7649.8|7671.6|7659.6|7659.4|7647.4|0
1591817700000|2020-06-10 19:35:00|7661.7|7649.7|7666.7|7654.7|7666.8|7654.8|7653.1|7641.1|0
1591818000000|2020-06-10 19:40:00|7665.7|7653.7|7660|7648|7667.7|7655.7|7658.1|7646.1|0
1591818300000|2020-06-10 19:45:00|7659.9|7647.9|7644.7|7632.7|7662.1|7650.1|7632|7620|0
1591818600000|2020-06-10 19:50:00|7644.3|7632.3|7640.5|7628.5|7654.9|7642.9|7635.7|7623.7|0
1591818900000|2020-06-10 19:55:00|7639.5|7627.5|7638.3|7626.3|7643.9|7631.9|7637.3|7625.3|0
1591819200000|2020-06-10 20:00:00|7635.2|7623.2|7620.1|7608.1|7642.3|7630.3|7618.9|7606.9|0
1591819500000|2020-06-10 20:05:00|7620|7608|7623.1|7611.1|7625.8|7613.8|7619.5|7607.5|0
1591819800000|2020-06-10 20:10:00|7623|7611|7627.7|7615.7|7629.5|7617.5|7616.5|7604.5|0
1591820100000|2020-06-10 20:15:00|7627.5|7615.5|7627.9|7615.9|7628.9|7616.9|7627.3|7615.3|0
1591820400000|2020-06-10 20:20:00|7627.7|7615.7|7627.7|7615.7|7627.7|7615.7|7627.2|7615.2|0
1591820700000|2020-06-10 20:25:00|7627.6|7615.6|7624.2|7612.2|7627.7|7615.7|7624.2|7612.2|0
1591821000000|2020-06-10 20:30:00|7623.9|7611.9|7602.9|7590.9|7623.9|7611.9|7602.6|7590.6|0
1591821300000|2020-06-10 20:35:00|7603.4|7591.4|7605.2|7593.2|7607.1|7595.1|7598.5|7586.5|0
1591821600000|2020-06-10 20:40:00|7605.7|7593.7|7605.5|7593.5|7608|7596|7602|7590|0
1591821900000|2020-06-10 20:45:00|7604.9|7592.9|7603.8|7591.8|7606.1|7594.1|7603.2|7591.2|0
1591822200000|2020-06-10 20:50:00|7603.7|7591.7|7603.1|7591.1|7605.4|7593.4|7600.9|7588.9|0
1591822500000|2020-06-10 20:55:00|7603.2|7591.2|7600|7588|7604.8|7592.8|7598.9|7586.9|0
1591822800000|2020-06-10 21:00:00|7600.2|7588.2|7600.9|7588.9|7601.1|7589.1|7599.8|7587.8|0
1591823100000|2020-06-10 21:05:00|7601.1|7589.1|7601.7|7589.7|7601.9|7589.9|7600.9|7588.9|0
1591823400000|2020-06-10 21:10:00|7601|7589|7602.1|7590.1|7602.1|7590.1|7600.9|7588.9|0
1591823700000|2020-06-10 21:15:00|7601.7|7589.7|7601.4|7589.4|7602.1|7590.1|7601.4|7589.4|0
1591824000000|2020-06-10 21:20:00|7600.7|7588.7|7601.5|7589.5|7601.8|7589.8|7600|7588|0
1591824300000|2020-06-10 21:25:00|7601.3|7589.3|7600.8|7588.8|7601.6|7589.6|7600.8|7588.8|0
1591824600000|2020-06-10 21:30:00|7600.6|7588.6|7600.8|7588.8|7601.5|7589.5|7600.6|7588.6|0
1591824900000|2020-06-10 21:35:00|7601.1|7589.1|7600.2|7588.2|7601.1|7589.1|7600.1|7588.1|0
1591825200000|2020-06-10 21:40:00|7600.8|7588.8|7599.6|7587.6|7601.1|7589.1|7599.6|7587.6|0
1591825500000|2020-06-10 21:45:00|7599.4|7587.4|7598.9|7586.9|7599.7|7587.7|7598.7|7586.7|0
1591825800000|2020-06-10 21:50:00|7598.7|7586.7|7599.6|7587.6|7599.6|7587.6|7598.7|7586.7|0
1591826100000|2020-06-10 21:55:00|7599.2|7587.2|7598.9|7586.9|7599.6|7587.6|7598.5|7586.5|0
1591826400000|2020-06-10 22:00:00|7598.8|7586.8|7607.5|7595.5|7608.2|7596.2|7595.5|7583.5|0
1591826700000|2020-06-10 22:05:00|7607.7|7595.7|7609.2|7597.2|7612.9|7600.9|7606.9|7594.9|0
1591827000000|2020-06-10 22:10:00|7608.7|7596.7|7606.3|7594.3|7611|7599|7605.8|7593.8|0
1591827300000|2020-06-10 22:15:00|7606.4|7594.4|7604.6|7592.6|7610.4|7598.4|7603.3|7591.3|0
1591827600000|2020-06-10 22:20:00|7604.7|7592.7|7596.2|7584.2|7606.3|7594.3|7595.6|7583.6|0
1591827900000|2020-06-10 22:25:00|7596.1|7584.1|7567.9|7555.9|7596.1|7584.1|7562.7|7550.7|0
1591828200000|2020-06-10 22:30:00|7568|7556|7574.2|7562.2|7574.2|7562.2|7564.8|7552.8|0
1591828500000|2020-06-10 22:35:00|7574.4|7562.4|7573.3|7561.3|7574.4|7562.4|7567.7|7555.7|0
1591828800000|2020-06-10 22:40:00|7573.8|7561.8|7570.6|7558.6|7574.4|7562.4|7568.7|7556.7|0
1591829100000|2020-06-10 22:45:00|7570.8|7558.8|7577.7|7565.7|7578.9|7566.9|7570.6|7558.6|0
1591829400000|2020-06-10 22:50:00|7577.6|7565.6|7577.7|7565.7|7577.7|7565.7|7572.9|7560.9|0
1591829700000|2020-06-10 22:55:00|7577.5|7565.5|7570.4|7558.4|7577.5|7565.5|7570.4|7558.4|0
1591830000000|2020-06-10 23:00:00|7570.3|7558.3|7578.6|7566.6|7580.4|7568.4|7568.5|7556.5|0
1591830300000|2020-06-10 23:05:00|7578|7566|7575|7563|7579.8|7567.8|7575|7563|0
1591830600000|2020-06-10 23:10:00|7574.9|7562.9|7578|7566|7580.4|7568.4|7573.3|7561.3|0
1591830900000|2020-06-10 23:15:00|7578.1|7566.1|7567.3|7555.3|7578.6|7566.6|7567.3|7555.3|0
1591831200000|2020-06-10 23:20:00|7567.2|7555.2|7547.2|7535.2|7567.2|7555.2|7541.3|7529.3|0
1591831500000|2020-06-10 23:25:00|7546.8|7534.8|7542.5|7530.5|7550.7|7538.7|7537.9|7525.9|0
1591831800000|2020-06-10 23:30:00|7543.1|7531.1|7540.8|7528.8|7543.6|7531.6|7535.3|7523.3|0
1591832100000|2020-06-10 23:35:00|7541|7529|7541.4|7529.4|7544.8|7532.8|7538.9|7526.9|0
1591832400000|2020-06-10 23:40:00|7541.3|7529.3|7544.3|7532.3|7546.1|7534.1|7540.2|7528.2|0
1591832700000|2020-06-10 23:45:00|7543.7|7531.7|7549.3|7537.3|7551.4|7539.4|7543.4|7531.4|0
1591833000000|2020-06-10 23:50:00|7549.4|7537.4|7553.3|7541.3|7556.3|7544.3|7547.6|7535.6|0
1591833300000|2020-06-10 23:55:00|7553.8|7541.8|7549.2|7537.2|7553.8|7541.8|7545|7533|0
1591833600000|2020-06-11 00:00:00|7549.3|7537.3|7559.8|7547.8|7562.9|7550.9|7545.6|7533.6|0
1591833900000|2020-06-11 00:05:00|7559.7|7547.7|7567.4|7555.4|7569.3|7557.3|7558.6|7546.6|0
1591834200000|2020-06-11 00:10:00|7567.3|7555.3|7571.6|7559.6|7575.3|7563.3|7566.8|7554.8|0
1591834500000|2020-06-11 00:15:00|7571.5|7559.5|7593.8|7581.8|7595.8|7583.8|7568.1|7556.1|0
1591834800000|2020-06-11 00:20:00|7593.7|7581.7|7600.2|7588.2|7600.2|7588.2|7591.7|7579.7|0
1591835100000|2020-06-11 00:25:00|7600.1|7588.1|7598.7|7586.7|7600.7|7588.7|7596.1|7584.1|0
1591835400000|2020-06-11 00:30:00|7598.8|7586.8|7592.3|7580.3|7600.7|7588.7|7592.3|7580.3|0
1591835700000|2020-06-11 00:35:00|7591.5|7579.5|7590.2|7578.2|7594.4|7582.4|7588.3|7576.3|0
1591836000000|2020-06-11 00:40:00|7590.3|7578.3|7594.4|7582.4|7594.4|7582.4|7588.2|7576.2|0
1591836300000|2020-06-11 00:45:00|7595.2|7583.2|7594.3|7582.3|7596.4|7584.4|7588.2|7576.2|0
1591836600000|2020-06-11 00:50:00|7593.4|7581.4|7590.2|7578.2|7594.3|7582.3|7588.2|7576.2|0
1591836900000|2020-06-11 00:55:00|7590.1|7578.1|7590.3|7578.3|7592.3|7580.3|7586|7574|0
1591837200000|2020-06-11 01:00:00|7590.4|7578.4|7600.6|7588.6|7600.8|7588.8|7590.3|7578.3|0
1591837500000|2020-06-11 01:05:00|7600.7|7588.7|7605.2|7593.2|7609.3|7597.3|7600.6|7588.6|0
1591837800000|2020-06-11 01:10:00|7606|7594|7604.2|7592.2|7609.2|7597.2|7604.2|7592.2|0
1591838100000|2020-06-11 01:15:00|7603.2|7591.2|7596.6|7584.6|7607.2|7595.2|7596.5|7584.5|0
1591838400000|2020-06-11 01:20:00|7596.7|7584.7|7594.6|7582.6|7598.7|7586.7|7594.5|7582.5|0
1591838700000|2020-06-11 01:25:00|7594.2|7582.2|7600.7|7588.7|7602.8|7590.8|7592.6|7580.6|0
1591839000000|2020-06-11 01:30:00|7600.6|7588.6|7598.7|7586.7|7600.8|7588.8|7594.7|7582.7|0
1591839300000|2020-06-11 01:35:00|7599.6|7587.6|7604.7|7592.7|7609.8|7597.8|7599.6|7587.6|0
1591839600000|2020-06-11 01:40:00|7604.6|7592.6|7612.7|7600.7|7612.8|7600.8|7604.6|7592.6|0
1591839900000|2020-06-11 01:45:00|7612.8|7600.8|7606.1|7594.1|7612.8|7600.8|7606.1|7594.1|0
1591840200000|2020-06-11 01:50:00|7605.8|7593.8|7595.9|7583.9|7605.8|7593.8|7591.8|7579.8|0
1591840500000|2020-06-11 01:55:00|7596|7584|7596|7584|7598.1|7586.1|7591.9|7579.9|0
1591840800000|2020-06-11 02:00:00|7595.9|7583.9|7590.9|7578.9|7596|7584|7589.9|7577.9|0
1591841100000|2020-06-11 02:05:00|7590.5|7578.5|7584|7572|7591.9|7579.9|7584|7572|0
1591841400000|2020-06-11 02:10:00|7584.5|7572.5|7592.1|7580.1|7592.1|7580.1|7584.5|7572.5|0
1591841700000|2020-06-11 02:15:00|7592.2|7580.2|7593.2|7581.2|7596.2|7584.2|7592.1|7580.1|0
1591842000000|2020-06-11 02:20:00|7594.2|7582.2|7594.2|7582.2|7596.2|7584.2|7592.2|7580.2|0
1591842300000|2020-06-11 02:25:00|7594.3|7582.3|7594.3|7582.3|7596.3|7584.3|7594.2|7582.2|0
1591842600000|2020-06-11 02:30:00|7594.4|7582.4|7588|7576|7594.4|7582.4|7586|7574|0
1591842900000|2020-06-11 02:35:00|7588.1|7576.1|7588|7576|7588.1|7576.1|7586|7574|0
1591843200000|2020-06-11 02:40:00|7588.1|7576.1|7589.2|7577.2|7590.2|7578.2|7588|7576|0
1591843500000|2020-06-11 02:45:00|7589.6|7577.6|7588.2|7576.2|7592.3|7580.3|7586.2|7574.2|0
1591843800000|2020-06-11 02:50:00|7588.1|7576.1|7581.8|7569.8|7588.3|7576.3|7581.6|7569.6|0
1591844100000|2020-06-11 02:55:00|7581.7|7569.7|7581.8|7569.8|7583.7|7571.7|7581.6|7569.6|0
1591844400000|2020-06-11 03:00:00|7582.6|7570.6|7581.8|7569.8|7583.8|7571.8|7581.7|7569.7|0
1591844700000|2020-06-11 03:05:00|7581.7|7569.7|7579.5|7567.5|7581.7|7569.7|7575.3|7563.3|0
1591845000000|2020-06-11 03:10:00|7579.4|7567.4|7581.5|7569.5|7581.5|7569.5|7577.5|7565.5|0
1591845300000|2020-06-11 03:15:00|7581.4|7569.4|7581.5|7569.5|7583.6|7571.6|7579.4|7567.4|0
1591845600000|2020-06-11 03:20:00|7581.6|7569.6|7583.6|7571.6|7583.6|7571.6|7579.6|7567.6|0
1591845900000|2020-06-11 03:25:00|7582.7|7570.7|7575.4|7563.4|7583.6|7571.6|7575.3|7563.3|0
1591846200000|2020-06-11 03:30:00|7576.2|7564.2|7575.5|7563.5|7577.6|7565.6|7575.4|7563.4|0
1591846500000|2020-06-11 03:35:00|7575.4|7563.4|7563.2|7551.2|7577.6|7565.6|7563.2|7551.2|0
1591846800000|2020-06-11 03:40:00|7563.3|7551.3|7557.1|7545.1|7564.3|7552.3|7557|7545|0
1591847100000|2020-06-11 03:45:00|7556.3|7544.3|7538.5|7526.5|7557.1|7545.1|7536.5|7524.5|0
1591847400000|2020-06-11 03:50:00|7537.7|7525.7|7545.1|7533.1|7545.1|7533.1|7532.3|7520.3|0
1591847700000|2020-06-11 03:55:00|7544.3|7532.3|7536.8|7524.8|7545.1|7533.1|7534.8|7522.8|0
1591848000000|2020-06-11 04:00:00|7536.7|7524.7|7538.2|7526.2|7541.1|7529.1|7536.7|7524.7|0
1591848300000|2020-06-11 04:05:00|7537|7525|7506.7|7494.7|7537.1|7525.1|7504.6|7492.6|0
1591848600000|2020-06-11 04:10:00|7506.6|7494.6|7499.4|7487.4|7508.8|7496.8|7498.8|7486.8|0
1591848900000|2020-06-11 04:15:00|7499.5|7487.5|7509.4|7497.4|7513.4|7501.4|7499.3|7487.3|0
1591849200000|2020-06-11 04:20:00|7509.3|7497.3|7513.3|7501.3|7513.5|7501.5|7507.3|7495.3|0
1591849500000|2020-06-11 04:25:00|7512.4|7500.4|7519.3|7507.3|7519.3|7507.3|7511.3|7499.3|0
1591849800000|2020-06-11 04:30:00|7520.1|7508.1|7527.6|7515.6|7527.6|7515.6|7520.1|7508.1|0
1591850100000|2020-06-11 04:35:00|7528.4|7516.4|7540|7528|7540|7528|7523.5|7511.5|0
1591850400000|2020-06-11 04:40:00|7539.9|7527.9|7542|7530|7546.1|7534.1|7538|7526|0
1591850700000|2020-06-11 04:45:00|7541.1|7529.1|7535.9|7523.9|7544.2|7532.2|7535.9|7523.9|0
1591851000000|2020-06-11 04:50:00|7536|7524|7527.6|7515.6|7536|7524|7527.5|7515.5|0
1591851300000|2020-06-11 04:55:00|7527.7|7515.7|7527.7|7515.7|7534|7522|7525.5|7513.5|0
1591851600000|2020-06-11 05:00:00|7527.6|7515.6|7514.3|7502.3|7531.9|7519.9|7514.3|7502.3|0
1591851900000|2020-06-11 05:05:00|7514.2|7502.2|7511.4|7499.4|7514.2|7502.2|7509.2|7497.2|0
1591852200000|2020-06-11 05:10:00|7509.5|7497.5|7502.6|7490.6|7509.5|7497.5|7500.4|7488.4|0
1591852500000|2020-06-11 05:15:00|7502.7|7490.7|7494.6|7482.6|7507.2|7495.2|7494.6|7482.6|0
1591852800000|2020-06-11 05:20:00|7494.5|7482.5|7498.9|7486.9|7501|7489|7492.9|7480.9|0
1591853100000|2020-06-11 05:25:00|7498.8|7486.8|7505.3|7493.3|7509.3|7497.3|7498.8|7486.8|0
1591853400000|2020-06-11 05:30:00|7505.4|7493.4|7489.6|7477.6|7505.4|7493.4|7489.6|7477.6|0
1591853700000|2020-06-11 05:35:00|7489.5|7477.5|7488.1|7476.1|7493.4|7481.4|7481.4|7469.4|0
1591854000000|2020-06-11 05:40:00|7487.3|7475.3|7476.5|7464.5|7487.3|7475.3|7476.5|7464.5|0
1591854300000|2020-06-11 05:45:00|7477.4|7465.4|7483|7471|7483|7471|7477.4|7465.4|0
1591854600000|2020-06-11 05:50:00|7482.9|7470.9|7489|7477|7489.1|7477.1|7481|7469|0
1591854900000|2020-06-11 05:55:00|7489.8|7477.8|7513.8|7501.8|7513.8|7501.8|7488.9|7476.9|0
1591855200000|2020-06-11 06:00:00|7505.5|7493.5|7506.4|7501.4|7526.4|7521.4|7494.4|7489.4|290
1591855500000|2020-06-11 06:05:00|7506.9|7501.9|7508.9|7503.9|7515.4|7510.4|7506.9|7501.9|81
1591855800000|2020-06-11 06:10:00|7509.4|7504.4|7507.9|7502.9|7509.4|7504.4|7493.9|7488.9|62
1591856100000|2020-06-11 06:15:00|7507.4|7502.4|7503.9|7498.9|7507.9|7502.9|7501.9|7496.9|64
1591856400000|2020-06-11 06:20:00|7505.4|7500.4|7513.4|7508.4|7513.4|7508.4|7504.9|7499.9|15
1591856700000|2020-06-11 06:25:00|7511.9|7506.9|7500.9|7495.9|7513.9|7508.9|7500.9|7495.9|17
1591857000000|2020-06-11 06:30:00|7501.9|7496.9|7500.9|7495.9|7505.4|7500.4|7496.4|7491.4|40
1591857300000|2020-06-11 06:35:00|7501.4|7496.4|7505.4|7500.4|7505.4|7500.4|7501.4|7496.4|53
1591857600000|2020-06-11 06:40:00|7510.4|7505.4|7508.9|7503.9|7511.4|7506.4|7507.4|7502.4|10
1591857900000|2020-06-11 06:45:00|7506.9|7501.9|7506.4|7501.4|7508.4|7503.4|7500.4|7495.4|25
1591858200000|2020-06-11 06:50:00|7506.9|7501.9|7501.4|7496.4|7507.9|7502.9|7495.9|7490.9|36
1591858500000|2020-06-11 06:55:00|7501.9|7496.9|7494.9|7489.9|7501.9|7496.9|7491.9|7486.9|38
1591858800000|2020-06-11 07:00:00|7491.4|7486.4|7439.4|7434.4|7502.4|7497.4|7431.4|7426.4|837
1591859100000|2020-06-11 07:05:00|7438.4|7433.4|7432.4|7427.4|7459.9|7454.9|7428.4|7423.4|965
1591859400000|2020-06-11 07:10:00|7431.9|7426.9|7398.4|7393.4|7431.9|7426.9|7394.4|7389.4|654
1591859700000|2020-06-11 07:15:00|7396.4|7391.4|7411.9|7406.9|7422.9|7417.9|7387.4|7382.4|297
1591860000000|2020-06-11 07:20:00|7413.9|7408.9|7428.4|7423.4|7435.4|7430.4|7403.4|7398.4|430
1591860300000|2020-06-11 07:25:00|7427.9|7422.9|7458.4|7453.4|7458.4|7453.4|7421.4|7416.4|226
1591860600000|2020-06-11 07:30:00|7455.9|7450.9|7447.4|7442.4|7459.4|7454.4|7437.9|7432.9|233
1591860900000|2020-06-11 07:35:00|7447.9|7442.9|7466.4|7461.4|7466.9|7461.9|7447.9|7442.9|116
1591861200000|2020-06-11 07:40:00|7462.6|7457.6|7442.1|7437.1|7463.1|7458.1|7437.1|7432.1|175
1591861500000|2020-06-11 07:45:00|7441.6|7436.6|7402.6|7397.6|7442.1|7437.1|7402.6|7397.6|162
1591861800000|2020-06-11 07:50:00|7402.1|7397.1|7421.1|7416.1|7421.1|7416.1|7395.6|7390.6|86
1591862100000|2020-06-11 07:55:00|7421.6|7416.6|7399.1|7394.1|7427.1|7422.1|7398.1|7393.1|123
1591862400000|2020-06-11 08:00:00|7398.6|7393.6|7400.1|7395.1|7406.1|7401.1|7389.6|7384.6|214
1591862700000|2020-06-11 08:05:00|7400.6|7395.6|7418.6|7413.6|7428.6|7423.6|7400.6|7395.6|244
1591863000000|2020-06-11 08:10:00|7417.6|7412.6|7421.1|7416.1|7428.6|7423.6|7414.1|7409.1|84
1591863300000|2020-06-11 08:15:00|7420.1|7415.1|7415.6|7410.6|7430.6|7425.6|7413.6|7408.6|94
1591863600000|2020-06-11 08:20:00|7417.1|7412.1|7426.6|7421.6|7432.6|7427.6|7414.6|7409.6|89
1591863900000|2020-06-11 08:25:00|7428.1|7423.1|7417.1|7412.1|7433.1|7428.1|7414.6|7409.6|117
1591864200000|2020-06-11 08:30:00|7415.6|7410.6|7424.6|7419.6|7427.1|7422.1|7411.6|7406.6|80
1591864500000|2020-06-11 08:35:00|7425.6|7420.6|7421.6|7416.6|7436.1|7431.1|7417.6|7412.6|140
1591864800000|2020-06-11 08:40:00|7421.1|7416.1|7399.6|7394.6|7421.1|7416.1|7396.1|7391.1|178
1591865100000|2020-06-11 08:45:00|7400.1|7395.1|7396.1|7391.1|7403.1|7398.1|7392.1|7387.1|161
1591865400000|2020-06-11 08:50:00|7395.1|7390.1|7396.6|7391.6|7403.1|7398.1|7387.6|7382.6|85
1591865700000|2020-06-11 08:55:00|7396.1|7391.1|7399.6|7394.6|7404.1|7399.1|7392.6|7387.6|139
1591866000000|2020-06-11 09:00:00|7400.1|7395.1|7410.1|7405.1|7410.1|7405.1|7392.6|7387.6|74
1591866300000|2020-06-11 09:05:00|7409.6|7404.6|7413.6|7408.6|7423.6|7418.6|7403.6|7398.6|70
1591866600000|2020-06-11 09:10:00|7413.1|7408.1|7424.6|7419.6|7435.1|7430.1|7412.1|7407.1|125
1591866900000|2020-06-11 09:15:00|7428.6|7423.6|7442.6|7437.6|7449.1|7444.1|7423.6|7418.6|140
1591867200000|2020-06-11 09:20:00|7443.6|7438.6|7430.6|7425.6|7447.6|7442.6|7429.6|7424.6|56
1591867500000|2020-06-11 09:25:00|7428.6|7423.6|7431.6|7426.6|7438.6|7433.6|7426.6|7421.6|61
1591867800000|2020-06-11 09:30:00|7432.1|7427.1|7451.6|7446.6|7453.1|7448.1|7431.6|7426.6|104
1591868100000|2020-06-11 09:35:00|7452.1|7447.1|7453.6|7448.6|7458.1|7453.1|7450.6|7445.6|236
1591868400000|2020-06-11 09:40:00|7454.1|7449.1|7451.1|7446.1|7460.1|7455.1|7451.1|7446.1|66
1591868700000|2020-06-11 09:45:00|7450.6|7445.6|7453.6|7448.6|7455.1|7450.1|7447.1|7442.1|69
1591869000000|2020-06-11 09:50:00|7454.1|7449.1|7462.6|7457.6|7464.1|7459.1|7454.1|7449.1|114
1591869300000|2020-06-11 09:55:00|7463.1|7458.1|7467.6|7462.6|7481.1|7476.1|7462.6|7457.6|154
1591869600000|2020-06-11 10:00:00|7468.1|7463.1|7466.6|7461.6|7474.6|7469.6|7460.6|7455.6|95
1591869900000|2020-06-11 10:05:00|7467.1|7462.1|7453.6|7448.6|7472.6|7467.6|7451.1|7446.1|101
1591870200000|2020-06-11 10:10:00|7454.1|7449.1|7454.1|7449.1|7458.1|7453.1|7444.6|7439.6|89
1591870500000|2020-06-11 10:15:00|7453.1|7448.1|7452.6|7447.6|7455.6|7450.6|7441.1|7436.1|68
1591870800000|2020-06-11 10:20:00|7453.1|7448.1|7467.6|7462.6|7469.6|7464.6|7453.1|7448.1|89
1591871100000|2020-06-11 10:25:00|7468.1|7463.1|7462.1|7457.1|7474.1|7469.1|7455.6|7450.6|104
1591871400000|2020-06-11 10:30:00|7461.6|7456.6|7455.1|7450.1|7468.1|7463.1|7452.6|7447.6|63
1591871700000|2020-06-11 10:35:00|7454.6|7449.6|7451.6|7446.6|7454.6|7449.6|7448.1|7443.1|73
1591872000000|2020-06-11 10:40:00|7451.1|7446.1|7451.6|7446.6|7455.6|7450.6|7444.6|7439.6|106
1591872300000|2020-06-11 10:45:00|7452.1|7447.1|7458.6|7453.6|7458.6|7453.6|7442.6|7437.6|54
1591872600000|2020-06-11 10:50:00|7461.1|7456.1|7463.1|7458.1|7463.1|7458.1|7456.1|7451.1|45
1591872900000|2020-06-11 10:55:00|7463.6|7458.6|7451.1|7446.1|7468.1|7463.1|7450.1|7445.1|71
1591873200000|2020-06-11 11:00:00|7450.6|7445.6|7445.6|7440.6|7458.6|7453.6|7443.6|7438.6|128
1591873500000|2020-06-11 11:05:00|7446.1|7441.1|7434.6|7429.6|7448.1|7443.1|7431.6|7426.6|156
1591873800000|2020-06-11 11:10:00|7435.1|7430.1|7418.6|7413.6|7437.6|7432.6|7418.1|7413.1|70
1591874100000|2020-06-11 11:15:00|7415.6|7410.6|7408.6|7403.6|7419.1|7414.1|7403.1|7398.1|137
1591874400000|2020-06-11 11:20:00|7408.1|7403.1|7420.6|7415.6|7421.1|7416.1|7405.6|7400.6|79
1591874700000|2020-06-11 11:25:00|7420.1|7415.1|7420.6|7415.6|7425.1|7420.1|7417.1|7412.1|36
1591875000000|2020-06-11 11:30:00|7420.1|7415.1|7421.1|7416.1|7426.1|7421.1|7415.1|7410.1|50
1591875300000|2020-06-11 11:35:00|7421.6|7416.6|7416.6|7411.6|7427.1|7422.1|7415.6|7410.6|20
1591875600000|2020-06-11 11:40:00|7417.5|7412.5|7415.5|7410.5|7424.5|7419.5|7415|7410|38
1591875900000|2020-06-11 11:45:00|7416|7411|7414|7409|7420|7415|7414|7409|49
1591876200000|2020-06-11 11:50:00|7412|7407|7394|7389|7412|7407|7388.5|7383.5|153
1591876500000|2020-06-11 11:55:00|7393.5|7388.5|7402.5|7397.5|7407|7402|7392.5|7387.5|69
1591876800000|2020-06-11 12:00:00|7401|7396|7398.5|7393.5|7406|7401|7391.5|7386.5|110
1591877100000|2020-06-11 12:05:00|7399.5|7394.5|7405.5|7400.5|7413.5|7408.5|7399.5|7394.5|49
1591877400000|2020-06-11 12:10:00|7404.5|7399.5|7402|7397|7407|7402|7396|7391|53
1591877700000|2020-06-11 12:15:00|7402.5|7397.5|7393|7388|7403.5|7398.5|7392.5|7387.5|47
1591878000000|2020-06-11 12:20:00|7392.5|7387.5|7385|7380|7398|7393|7378|7373|84
1591878300000|2020-06-11 12:25:00|7386|7381|7388|7383|7391.5|7386.5|7383|7378|68
1591878600000|2020-06-11 12:30:00|7388.5|7383.5|7369.5|7364.5|7392.5|7387.5|7358.5|7353.5|308
1591878900000|2020-06-11 12:35:00|7369|7364|7376|7371|7376|7371|7356.5|7351.5|133
1591879200000|2020-06-11 12:40:00|7376.5|7371.5|7369|7364|7380.5|7375.5|7367|7362|93
1591879500000|2020-06-11 12:45:00|7369.5|7364.5|7364.5|7359.5|7380|7375|7363.5|7358.5|80
1591879800000|2020-06-11 12:50:00|7364|7359|7361|7356|7373|7368|7359|7354|74
1591880100000|2020-06-11 12:55:00|7361.5|7356.5|7366.5|7361.5|7369|7364|7352|7347|289
1591880400000|2020-06-11 13:00:00|7364|7359|7340|7335|7366|7361|7336|7331|222
1591880700000|2020-06-11 13:05:00|7339.5|7334.5|7339.5|7334.5|7342.5|7337.5|7335|7330|76
1591881000000|2020-06-11 13:10:00|7339|7334|7333|7328|7343|7338|7327|7322|119
1591881300000|2020-06-11 13:15:00|7333.5|7328.5|7349|7344|7349|7344|7329|7324|81
1591881600000|2020-06-11 13:20:00|7350|7345|7356|7351|7359.5|7354.5|7348|7343|102
1591881900000|2020-06-11 13:25:00|7356.5|7351.5|7338|7333|7356.5|7351.5|7338|7333|55
1591882200000|2020-06-11 13:30:00|7336|7331|7356|7351|7357|7352|7316|7311|324
1591882500000|2020-06-11 13:35:00|7354.5|7349.5|7333|7328|7367|7362|7332|7327|251
1591882800000|2020-06-11 13:40:00|7333.5|7328.5|7365|7360|7365|7360|7329.5|7324.5|160
1591883100000|2020-06-11 13:45:00|7364|7359|7364.5|7359.5|7385.5|7380.5|7361|7356|180
1591883400000|2020-06-11 13:50:00|7364|7359|7380|7375|7384|7379|7358.5|7353.5|244
1591883700000|2020-06-11 13:55:00|7379|7374|7368.5|7363.5|7382.5|7377.5|7368|7363|163
1591884000000|2020-06-11 14:00:00|7370.5|7365.5|7348.5|7343.5|7379|7374|7345|7340|145
1591884300000|2020-06-11 14:05:00|7349|7344|7352.5|7347.5|7359|7354|7346|7341|96
1591884600000|2020-06-11 14:10:00|7351.4|7346.4|7351.4|7346.4|7363.4|7358.4|7345.4|7340.4|120
1591884900000|2020-06-11 14:15:00|7350.4|7345.4|7353.9|7348.9|7367.4|7362.4|7346.4|7341.4|158
1591885200000|2020-06-11 14:20:00|7354.4|7349.4|7338.9|7333.9|7364.9|7359.9|7338.4|7333.4|175
1591885500000|2020-06-11 14:25:00|7338.4|7333.4|7323.4|7318.4|7338.4|7333.4|7322.9|7317.9|244
1591885800000|2020-06-11 14:30:00|7325.4|7320.4|7330.4|7325.4|7344.4|7339.4|7324.4|7319.4|154
1591886100000|2020-06-11 14:35:00|7329.4|7324.4|7333.4|7328.4|7335.9|7330.9|7315.4|7310.4|174
1591886400000|2020-06-11 14:40:00|7332.9|7327.9|7328.4|7323.4|7343.9|7338.9|7327.4|7322.4|361
1591886700000|2020-06-11 14:45:00|7327.4|7322.4|7324.9|7319.9|7338.4|7333.4|7319.9|7314.9|348
1591887000000|2020-06-11 14:50:00|7324.4|7319.4|7333.4|7328.4|7336.4|7331.4|7319.9|7314.9|324
1591887300000|2020-06-11 14:55:00|7333.9|7328.9|7328.9|7323.9|7335.4|7330.4|7322.4|7317.4|299
1591887600000|2020-06-11 15:00:00|7328.4|7323.4|7350.9|7345.9|7350.9|7345.9|7324.9|7319.9|319
1591887900000|2020-06-11 15:05:00|7351.4|7346.4|7338.9|7333.9|7361.4|7356.4|7336.9|7331.9|395
1591888200000|2020-06-11 15:10:00|7339.4|7334.4|7339.4|7334.4|7353.4|7348.4|7336.4|7331.4|338
1591888500000|2020-06-11 15:15:00|7341.4|7336.4|7350.4|7345.4|7355.4|7350.4|7339.4|7334.4|503
1591888800000|2020-06-11 15:20:00|7350.9|7345.9|7324.4|7319.4|7351.4|7346.4|7323.4|7318.4|506
1591889100000|2020-06-11 15:25:00|7326.4|7321.4|7324.9|7319.9|7327.4|7322.4|7314.9|7309.9|744
1591889400000|2020-06-11 15:30:00|7326.4|7318.4|7281.4|7274.4|7332.4|7325.4|7281.4|7273.4|1023
1591889700000|2020-06-11 15:35:00|7282.4|7273.4|7275.4|7267.4|7295.4|7289.4|7275.4|7267.4|434
1591890000000|2020-06-11 15:40:00|7274.4|7266.4|7278.4|7271.4|7278.4|7272.4|7265.4|7258.4|231
1591890300000|2020-06-11 15:45:00|7280.4|7272.4|7261.4|7255.4|7280.4|7272.4|7254.4|7247.4|126
1591890600000|2020-06-11 15:50:00|7260.4|7253.4|7267.4|7259.4|7276.4|7268.4|7253.4|7246.4|156
1591890900000|2020-06-11 15:55:00|7265.4|7258.4|7276.4|7268.4|7277.4|7269.4|7258.4|7250.4|71
1591891200000|2020-06-11 16:00:00|7275.4|7266.4|7272.4|7264.4|7278.4|7270.4|7258.4|7250.4|60
1591891500000|2020-06-11 16:05:00|7271.4|7265.4|7257.4|7249.4|7275.4|7268.4|7254.4|7246.4|36
1591891800000|2020-06-11 16:10:00|7258.4|7251.4|7247.4|7238.4|7260.4|7253.4|7245.4|7238.4|84
1591892100000|2020-06-11 16:15:00|7248.4|7239.4|7244.4|7236.4|7249.4|7241.4|7240.4|7232.4|48
1591892400000|2020-06-11 16:20:00|7245.4|7237.4|7236.4|7229.4|7252.4|7245.4|7236.4|7229.4|87
1591892700000|2020-06-11 16:25:00|7235.4|7227.4|7237.4|7230.4|7238.4|7230.4|7224.4|7215.4|124
1591893000000|2020-06-11 16:30:00|7238.4|7229.4|7255.4|7247.4|7262.4|7256.4|7238.4|7229.4|90
1591893300000|2020-06-11 16:35:00|7254.4|7245.4|7251.4|7242.4|7264.4|7257.4|7250.4|7242.4|146
1591893600000|2020-06-11 16:40:00|7252.4|7243.4|7237.4|7229.4|7254.4|7246.4|7234.4|7226.4|40
1591893900000|2020-06-11 16:45:00|7238.4|7230.4|7231.4|7223.4|7249.4|7241.4|7227.4|7219.4|58
1591894200000|2020-06-11 16:50:00|7226.4|7219.4|7214.4|7206.4|7233.4|7224.4|7214.4|7206.4|61
1591894500000|2020-06-11 16:55:00|7213.4|7205.4|7222.4|7213.4|7229.4|7221.4|7211.4|7203.4|29
1591894800000|2020-06-11 17:00:00|7219.4|7212.4|7248.4|7240.4|7249.4|7241.4|7219.4|7211.4|42
1591895100000|2020-06-11 17:05:00|7247.4|7239.4|7242.4|7232.4|7247.4|7239.4|7232.4|7222.4|19
1591895400000|2020-06-11 17:10:00|7241.4|7230.4|7256.4|7247.4|7256.4|7248.4|7235.4|7226.4|14
1591895700000|2020-06-11 17:15:00|7255.4|7245.4|7253.4|7244.4|7262.4|7254.4|7249.4|7240.4|12
1591896000000|2020-06-11 17:20:00|7254.4|7245.4|7260.4|7251.4|7263.4|7254.4|7254.4|7244.4|5
1591896300000|2020-06-11 17:25:00|7259.4|7248.4|7250.4|7241.4|7260.4|7252.4|7246.4|7237.4|16
1591896600000|2020-06-11 17:30:00|7249.4|7243.4|7260.4|7251.4|7263.4|7254.4|7246.4|7238.4|19
1591896900000|2020-06-11 17:35:00|7259.4|7248.4|7254.4|7247.4|7261.4|7251.4|7249.4|7239.4|32
1591897200000|2020-06-11 17:40:00|7255.4|7246.4|7245.4|7237.4|7259.4|7250.4|7245.4|7236.4|52
1591897500000|2020-06-11 17:45:00|7248.4|7239.4|7248.4|7239.4|7251.4|7243.4|7243.4|7234.4|26
1591897800000|2020-06-11 17:50:00|7246.4|7238.4|7257.4|7250.4|7259.4|7250.4|7245.4|7236.4|19
1591898100000|2020-06-11 17:55:00|7256.4|7248.4|7257.9|7245.9|7265.4|7259.4|7249.4|7240.4|26
1591898400000|2020-06-11 18:00:00|7257.7|7245.7|7238.5|7226.5|7260|7248|7236.2|7224.2|0
1591898700000|2020-06-11 18:05:00|7238.4|7226.4|7240.7|7228.7|7253|7241|7238.4|7226.4|0
1591899000000|2020-06-11 18:10:00|7239.8|7227.8|7235.1|7223.1|7245.7|7233.7|7228.1|7216.1|0
1591899300000|2020-06-11 18:15:00|7236.1|7224.1|7233|7221|7241.1|7229.1|7232.6|7220.6|0
1591899600000|2020-06-11 18:20:00|7232.9|7220.9|7243.4|7231.4|7247.3|7235.3|7230.4|7218.4|0
1591899900000|2020-06-11 18:25:00|7243.3|7231.3|7241.6|7229.6|7248.8|7236.8|7237.7|7225.7|0
1591900200000|2020-06-11 18:30:00|7241.7|7229.7|7225.5|7213.5|7243.7|7231.7|7222|7210|0
1591900500000|2020-06-11 18:35:00|7225.6|7213.6|7211.5|7199.5|7227.8|7215.8|7209.2|7197.2|0
1591900800000|2020-06-11 18:40:00|7211.4|7199.4|7209.2|7197.2|7216.8|7204.8|7196.1|7184.1|0
1591901100000|2020-06-11 18:45:00|7209|7197|7201.8|7189.8|7218.5|7206.5|7201.8|7189.8|0
1591901400000|2020-06-11 18:50:00|7201.9|7189.9|7185.9|7173.9|7206.7|7194.7|7182.9|7170.9|0
1591901700000|2020-06-11 18:55:00|7185.7|7173.7|7188.8|7176.8|7195.4|7183.4|7180.5|7168.5|0
1591902000000|2020-06-11 19:00:00|7188.7|7176.7|7199.1|7187.1|7201.3|7189.3|7180.8|7168.8|0
1591902300000|2020-06-11 19:05:00|7199.2|7187.2|7195.3|7183.3|7206.1|7194.1|7189.8|7177.8|0
1591902600000|2020-06-11 19:10:00|7195.4|7183.4|7189.5|7177.5|7205.1|7193.1|7186.2|7174.2|0
1591902900000|2020-06-11 19:15:00|7189.4|7177.4|7187.3|7175.3|7198.1|7186.1|7177.6|7165.6|0
1591903200000|2020-06-11 19:20:00|7187.2|7175.2|7170.7|7158.7|7187.4|7175.4|7170.4|7158.4|0
1591903500000|2020-06-11 19:25:00|7170.8|7158.8|7168|7156|7174.3|7162.3|7161.2|7149.2|0
1591903800000|2020-06-11 19:30:00|7167.6|7155.6|7168.2|7156.2|7175.3|7163.3|7157.8|7145.8|0
1591904100000|2020-06-11 19:35:00|7168|7156|7171.3|7159.3|7174.1|7162.1|7160.3|7148.3|0
1591904400000|2020-06-11 19:40:00|7171.1|7159.1|7203.3|7191.3|7205.3|7193.3|7169|7157|0
1591904700000|2020-06-11 19:45:00|7201.1|7189.1|7188.7|7176.7|7201.1|7189.1|7186.7|7174.7|0
1591905000000|2020-06-11 19:50:00|7186.7|7174.7|7184.2|7172.2|7190.4|7178.4|7179.4|7167.4|0
1591905300000|2020-06-11 19:55:00|7184.3|7172.3|7180.3|7168.3|7191.6|7179.6|7168.7|7156.7|0
1591905600000|2020-06-11 20:00:00|7180.6|7168.6|7175.2|7163.2|7205.7|7193.7|7174|7162|0
1591905900000|2020-06-11 20:05:00|7175.8|7163.8|7169.7|7157.7|7176.8|7164.8|7155.7|7143.7|0
1591906200000|2020-06-11 20:10:00|7169.8|7157.8|7176.1|7164.1|7179.5|7167.5|7168.6|7156.6|0
1591906500000|2020-06-11 20:15:00|7176.2|7164.2|7172.9|7160.9|7176.2|7164.2|7171.8|7159.8|0
1591906800000|2020-06-11 20:20:00|7173|7161|7176.3|7164.3|7177.4|7165.4|7173|7161|0
1591907100000|2020-06-11 20:25:00|7176|7164|7176.1|7164.1|7176.3|7164.3|7175.3|7163.3|0
1591907400000|2020-06-11 20:30:00|7175.5|7163.5|7169.4|7157.4|7176.2|7164.2|7163.1|7151.1|0
1591907700000|2020-06-11 20:35:00|7170.1|7158.1|7186.4|7174.4|7191.7|7179.7|7169.4|7157.4|0
1591908000000|2020-06-11 20:40:00|7186.9|7174.9|7184|7172|7187.5|7175.5|7182.9|7170.9|0
1591908300000|2020-06-11 20:45:00|7184.2|7172.2|7201.8|7189.8|7205.3|7193.3|7184|7172|0
1591908600000|2020-06-11 20:50:00|7201.9|7189.9|7216|7204|7218.2|7206.2|7201.9|7189.9|0
1591908900000|2020-06-11 20:55:00|7216.1|7204.1|7209.4|7197.4|7217.7|7205.7|7207.8|7195.8|0
1591909200000|2020-06-11 21:00:00|7209.2|7197.2|7207.7|7195.7|7212.1|7200.1|7207.5|7195.5|0
1591909500000|2020-06-11 21:05:00|7207.4|7195.4|7207.3|7195.3|7210.2|7198.2|7206.9|7194.9|0
1591909800000|2020-06-11 21:10:00|7207.1|7195.1|7210.6|7198.6|7210.7|7198.7|7205.9|7193.9|0
1591910100000|2020-06-11 21:15:00|7210.7|7198.7|7214.6|7202.6|7215.6|7203.6|7209.7|7197.7|0
1591910400000|2020-06-11 21:20:00|7214.4|7202.4|7212.3|7200.3|7214.6|7202.6|7210.9|7198.9|0
1591910700000|2020-06-11 21:25:00|7211.7|7199.7|7211.6|7199.6|7211.9|7199.9|7209.8|7197.8|0
1591911000000|2020-06-11 21:30:00|7211.4|7199.4|7210.7|7198.7|7211.7|7199.7|7209.7|7197.7|0
1591911300000|2020-06-11 21:35:00|7211.1|7199.1|7211.9|7199.9|7211.9|7199.9|7208.6|7196.6|0
1591911600000|2020-06-11 21:40:00|7212.3|7200.3|7210.5|7198.5|7212.3|7200.3|7210|7198|0
1591911900000|2020-06-11 21:45:00|7210.7|7198.7|7209.4|7197.4|7210.7|7198.7|7209.1|7197.1|0
1591912200000|2020-06-11 21:50:00|7208.7|7196.7|7209.1|7197.1|7209.7|7197.7|7207.2|7195.2|0
1591912500000|2020-06-11 21:55:00|7208.9|7196.9|7207.3|7195.3|7209.1|7197.1|7206.1|7194.1|0
1591912800000|2020-06-11 22:00:00|7206.9|7194.9|7188|7176|7215.9|7203.9|7185.7|7173.7|0
1591913100000|2020-06-11 22:05:00|7187.9|7175.9|7196.4|7184.4|7200.8|7188.8|7181.6|7169.6|0
1591913400000|2020-06-11 22:10:00|7196.5|7184.5|7209.2|7197.2|7213.1|7201.1|7188.6|7176.6|0
1591913700000|2020-06-11 22:15:00|7209.3|7197.3|7206|7194|7210.2|7198.2|7197.2|7185.2|0
1591914000000|2020-06-11 22:20:00|7205.9|7193.9|7200.3|7188.3|7210.4|7198.4|7199.7|7187.7|0
1591914300000|2020-06-11 22:25:00|7200.2|7188.2|7190.1|7178.1|7200.2|7188.2|7189.2|7177.2|0
1591914600000|2020-06-11 22:30:00|7189.4|7177.4|7200.8|7188.8|7207.2|7195.2|7189.4|7177.4|0
1591914900000|2020-06-11 22:35:00|7201|7189|7209.1|7197.1|7211.2|7199.2|7201|7189|0
1591915200000|2020-06-11 22:40:00|7209.5|7197.5|7213.7|7201.7|7213.7|7201.7|7206.2|7194.2|0
1591915500000|2020-06-11 22:45:00|7214.4|7202.4|7221.2|7209.2|7224.1|7212.1|7214.4|7202.4|0
1591915800000|2020-06-11 22:50:00|7221.1|7209.1|7221.1|7209.1|7224.8|7212.8|7216.9|7204.9|0
1591916100000|2020-06-11 22:55:00|7221.2|7209.2|7234.2|7222.2|7235.4|7223.4|7218.8|7206.8|0
1591916400000|2020-06-11 23:00:00|7234.3|7222.3|7230.8|7218.8|7242.3|7230.3|7228.9|7216.9|0
1591916700000|2020-06-11 23:05:00|7231.4|7219.4|7227.4|7215.4|7236.2|7224.2|7225.3|7213.3|0
1591917000000|2020-06-11 23:10:00|7227.5|7215.5|7227.4|7215.4|7235.1|7223.1|7223.2|7211.2|0
1591917300000|2020-06-11 23:15:00|7227.2|7215.2|7226.3|7214.3|7227.4|7215.4|7216.2|7204.2|0
1591917600000|2020-06-11 23:20:00|7226.8|7214.8|7225.7|7213.7|7228|7216|7217.5|7205.5|0
1591917900000|2020-06-11 23:25:00|7225.8|7213.8|7229|7217|7233.2|7221.2|7225.8|7213.8|0
1591918200000|2020-06-11 23:30:00|7229.1|7217.1|7241.7|7229.7|7241.7|7229.7|7229|7217|0
1591918500000|2020-06-11 23:35:00|7241.8|7229.8|7245.2|7233.2|7246.7|7234.7|7241.4|7229.4|0
1591918800000|2020-06-11 23:40:00|7245.3|7233.3|7256.5|7244.5|7256.5|7244.5|7244.5|7232.5|0
1591919100000|2020-06-11 23:45:00|7256|7244|7261.6|7249.6|7264.6|7252.6|7248.9|7236.9|0
1591919400000|2020-06-11 23:50:00|7262.1|7250.1|7263.1|7251.1|7265.8|7253.8|7260.2|7248.2|0
1591919700000|2020-06-11 23:55:00|7263.5|7251.5|7255.9|7243.9|7266.2|7254.2|7250.1|7238.1|0
1591920000000|2020-06-12 00:00:00|7255.3|7243.3|7256.7|7244.7|7265.5|7253.5|7252.9|7240.9|0
1591920300000|2020-06-12 00:05:00|7256.8|7244.8|7246|7234|7258.8|7246.8|7240.6|7228.6|0
1591920600000|2020-06-12 00:10:00|7245.6|7233.6|7227.1|7215.1|7246|7234|7218.7|7206.7|0
1591920900000|2020-06-12 00:15:00|7227.2|7215.2|7236.3|7224.3|7236.7|7224.7|7218|7206|0
1591921200000|2020-06-12 00:20:00|7235.7|7223.7|7240.4|7228.4|7243.4|7231.4|7232|7220|0
1591921500000|2020-06-12 00:25:00|7240.8|7228.8|7244.5|7232.5|7248.3|7236.3|7239.2|7227.2|0
1591921800000|2020-06-12 00:30:00|7244.6|7232.6|7243.9|7231.9|7252.2|7240.2|7236.1|7224.1|0
1591922100000|2020-06-12 00:35:00|7243.5|7231.5|7243.9|7231.9|7244|7232|7233.7|7221.7|0
1591922400000|2020-06-12 00:40:00|7243.5|7231.5|7238.2|7226.2|7245.9|7233.9|7233.7|7221.7|0
1591922700000|2020-06-12 00:45:00|7238.1|7226.1|7226|7214|7238.1|7226.1|7226|7214|0
1591923000000|2020-06-12 00:50:00|7226.1|7214.1|7214.1|7202.1|7226.5|7214.5|7214.1|7202.1|0
1591923300000|2020-06-12 00:55:00|7214.2|7202.2|7216.5|7204.5|7216.5|7204.5|7210.1|7198.1|0
1591923600000|2020-06-12 01:00:00|7216.4|7204.4|7191.4|7179.4|7218.6|7206.6|7191.3|7179.3|0
1591923900000|2020-06-12 01:05:00|7191.3|7179.3|7206.4|7194.4|7212.3|7200.3|7189.3|7177.3|0
1591924200000|2020-06-12 01:10:00|7207.2|7195.2|7216.7|7204.7|7220.7|7208.7|7206.4|7194.4|0
1591924500000|2020-06-12 01:15:00|7217.6|7205.6|7214.8|7202.8|7222.9|7210.9|7212.8|7200.8|0
1591924800000|2020-06-12 01:20:00|7214.7|7202.7|7219|7207|7223|7211|7210.8|7198.8|0
1591925100000|2020-06-12 01:25:00|7218.9|7206.9|7224|7212|7225.1|7213.1|7214.8|7202.8|0
1591925400000|2020-06-12 01:30:00|7224.5|7212.5|7231.3|7219.3|7233.3|7221.3|7217.1|7205.1|0
1591925700000|2020-06-12 01:35:00|7232.1|7220.1|7240.6|7228.6|7241.1|7229.1|7229.2|7217.2|0
1591926000000|2020-06-12 01:40:00|7240.7|7228.7|7242.5|7230.5|7242.5|7230.5|7236.5|7224.5|0
1591926300000|2020-06-12 01:45:00|7242.4|7230.4|7240.4|7228.4|7244.6|7232.6|7238.4|7226.4|0
1591926600000|2020-06-12 01:50:00|7240.5|7228.5|7248.7|7236.7|7248.8|7236.8|7238.5|7226.5|0
1591926900000|2020-06-12 01:55:00|7249.1|7237.1|7252.6|7240.6|7252.6|7240.6|7242.5|7230.5|0
1591927200000|2020-06-12 02:00:00|7253.4|7241.4|7256.5|7244.5|7256.5|7244.5|7248.3|7236.3|0
1591927500000|2020-06-12 02:05:00|7256.4|7244.4|7254.4|7242.4|7258.4|7246.4|7252.3|7240.3|0
1591927800000|2020-06-12 02:10:00|7254.5|7242.5|7276.6|7264.6|7276.6|7264.6|7254.5|7242.5|0
1591928100000|2020-06-12 02:15:00|7275.8|7263.8|7279.3|7267.3|7285.5|7273.5|7272.5|7260.5|0
1591928400000|2020-06-12 02:20:00|7279.4|7267.4|7270.8|7258.8|7285.5|7273.5|7268.8|7256.8|0
1591928700000|2020-06-12 02:25:00|7270.4|7258.4|7268.8|7256.8|7270.8|7258.8|7266.7|7254.7|0
1591929000000|2020-06-12 02:30:00|7268|7256|7275.2|7263.2|7277.3|7265.3|7266.8|7254.8|0
1591929300000|2020-06-12 02:35:00|7275.3|7263.3|7279|7267|7283.2|7271.2|7274.9|7262.9|0
1591929600000|2020-06-12 02:40:00|7279.1|7267.1|7275|7263|7281.1|7269.1|7273|7261|0
1591929900000|2020-06-12 02:45:00|7275.1|7263.1|7281|7269|7287.2|7275.2|7275.1|7263.1|0
1591930200000|2020-06-12 02:50:00|7281.1|7269.1|7275|7263|7283.1|7271.1|7271|7259|0
1591930500000|2020-06-12 02:55:00|7274.6|7262.6|7268.9|7256.9|7274.6|7262.6|7264.8|7252.8|0
1591930800000|2020-06-12 03:00:00|7269.7|7257.7|7255.4|7243.4|7273|7261|7254.4|7242.4|0
1591931100000|2020-06-12 03:05:00|7255.8|7243.8|7260.1|7248.1|7260.2|7248.2|7252.4|7240.4|0
1591931400000|2020-06-12 03:10:00|7260|7248|7248.3|7236.3|7260.1|7248.1|7248.2|7236.2|0
1591931700000|2020-06-12 03:15:00|7249.1|7237.1|7250.2|7238.2|7258.5|7246.5|7248.2|7236.2|0
1591932000000|2020-06-12 03:20:00|7250.3|7238.3|7255.9|7243.9|7255.9|7243.9|7247.7|7235.7|0
1591932300000|2020-06-12 03:25:00|7255.8|7243.8|7257.9|7245.9|7264|7252|7253.8|7241.8|0
1591932600000|2020-06-12 03:30:00|7257.8|7245.8|7268|7256|7270|7258|7257.8|7245.8|0
1591932900000|2020-06-12 03:35:00|7268.8|7256.8|7268.1|7256.1|7270.1|7258.1|7265.9|7253.9|0
1591933200000|2020-06-12 03:40:00|7268|7256|7268.2|7256.2|7270.1|7258.1|7266|7254|0
1591933500000|2020-06-12 03:45:00|7268.3|7256.3|7276.8|7264.8|7282.6|7270.6|7268.3|7256.3|0
1591933800000|2020-06-12 03:50:00|7276.9|7264.9|7277.8|7265.8|7283|7271|7275|7263|0
1591934100000|2020-06-12 03:55:00|7277.9|7265.9|7271.8|7259.8|7280|7268|7269.8|7257.8|0
1591934400000|2020-06-12 04:00:00|7271.7|7259.7|7276.1|7264.1|7284.1|7272.1|7271.7|7259.7|0
1591934700000|2020-06-12 04:05:00|7276|7264|7284.7|7272.7|7284.7|7272.7|7276|7264|0
1591935000000|2020-06-12 04:10:00|7284.8|7272.8|7283.4|7271.4|7285.6|7273.6|7281.3|7269.3|0
1591935300000|2020-06-12 04:15:00|7283.5|7271.5|7287.4|7275.4|7289.5|7277.5|7283.4|7271.4|0
1591935600000|2020-06-12 04:20:00|7286.6|7274.6|7277.4|7265.4|7287.4|7275.4|7273.3|7261.3|0
1591935900000|2020-06-12 04:25:00|7277.5|7265.5|7279.6|7267.6|7279.6|7267.6|7275.3|7263.3|0
1591936200000|2020-06-12 04:30:00|7279.5|7267.5|7279.7|7267.7|7281.7|7269.7|7275.5|7263.5|0
1591936500000|2020-06-12 04:35:00|7280.6|7268.6|7279.7|7267.7|7281.7|7269.7|7275.5|7263.5|0
1591936800000|2020-06-12 04:40:00|7281.3|7269.3|7278.6|7266.6|7283.6|7271.6|7278.6|7266.6|0
1591937100000|2020-06-12 04:45:00|7278.5|7266.5|7266.6|7254.6|7278.5|7266.5|7264.4|7252.4|0
1591937400000|2020-06-12 04:50:00|7266.5|7254.5|7270.6|7258.6|7270.6|7258.6|7264.4|7252.4|0
1591937700000|2020-06-12 04:55:00|7270.7|7258.7|7274.7|7262.7|7276.7|7264.7|7270.5|7258.5|0
1591938000000|2020-06-12 05:00:00|7274.8|7262.8|7280.1|7268.1|7281.1|7269.1|7272.6|7260.6|0
1591938300000|2020-06-12 05:05:00|7280.5|7268.5|7267|7255|7281.1|7269.1|7267|7255|0
1591938600000|2020-06-12 05:10:00|7267.1|7255.1|7265|7253|7275.1|7263.1|7265|7253|0
1591938900000|2020-06-12 05:15:00|7264.9|7252.9|7274.8|7262.8|7274.8|7262.8|7260.8|7248.8|0
1591939200000|2020-06-12 05:20:00|7275.6|7263.6|7283.3|7271.3|7283.3|7271.3|7272.8|7260.8|0
1591939500000|2020-06-12 05:25:00|7283.5|7271.5|7279.3|7267.3|7285.5|7273.5|7279.3|7267.3|0
1591939800000|2020-06-12 05:30:00|7278.5|7266.5|7275.7|7263.7|7283.3|7271.3|7275.6|7263.6|0
1591940100000|2020-06-12 05:35:00|7275.8|7263.8|7278|7266|7278|7266|7270|7258|0
1591940400000|2020-06-12 05:40:00|7277.9|7265.9|7281.9|7269.9|7281.9|7269.9|7275.6|7263.6|0
1591940700000|2020-06-12 05:45:00|7282.7|7270.7|7280.1|7268.1|7284|7272|7274.1|7262.1|0
1591941000000|2020-06-12 05:50:00|7280.9|7268.9|7286.5|7274.5|7286.5|7274.5|7276.1|7264.1|0
1591941300000|2020-06-12 05:55:00|7286.4|7274.4|7279.7|7267.7|7290.6|7278.6|7278.7|7266.7|0
1591941600000|2020-06-12 06:00:00|7282.4|7270.4|7293.4|7288.4|7294.4|7289.4|7271.4|7259.8|85
1591941900000|2020-06-12 06:05:00|7293.9|7288.9|7290.9|7285.9|7296.4|7291.4|7279.9|7274.9|45
1591942200000|2020-06-12 06:10:00|7291.4|7286.4|7280.4|7275.4|7297.9|7292.9|7280.4|7275.4|42
1591942500000|2020-06-12 06:15:00|7279.9|7274.9|7269.9|7264.9|7279.9|7274.9|7269.4|7264.4|19
1591942800000|2020-06-12 06:20:00|7269.4|7264.4|7236.9|7231.9|7269.4|7264.4|7235.4|7230.4|65
1591943100000|2020-06-12 06:25:00|7237.4|7232.4|7246.9|7241.9|7247.4|7242.4|7231.4|7226.4|27
1591943400000|2020-06-12 06:30:00|7247.4|7242.4|7270.4|7265.4|7275.9|7270.9|7239.4|7234.4|63
1591943700000|2020-06-12 06:35:00|7270.9|7265.9|7270.4|7265.4|7275.9|7270.9|7247.4|7242.4|38
1591944000000|2020-06-12 06:40:00|7271.4|7266.4|7262.4|7257.4|7271.4|7266.4|7254.9|7249.9|12
1591944300000|2020-06-12 06:45:00|7262.9|7257.9|7272.9|7267.9|7273.9|7268.9|7260.4|7255.4|24
1591944600000|2020-06-12 06:50:00|7271.9|7266.9|7251.4|7246.4|7275.9|7270.9|7251.4|7246.4|80
1591944900000|2020-06-12 06:55:00|7251.9|7246.9|7238.4|7233.4|7257.4|7252.4|7234.9|7229.9|254
1591945200000|2020-06-12 07:00:00|7243.9|7238.9|7235.9|7230.9|7264.9|7259.9|7211.4|7206.4|900
1591945500000|2020-06-12 07:05:00|7235.4|7230.4|7249.4|7244.4|7260.9|7255.9|7219.9|7214.9|350
1591945800000|2020-06-12 07:10:00|7249.9|7244.9|7295.4|7290.4|7303.4|7298.4|7249.9|7244.9|225
1591946100000|2020-06-12 07:15:00|7294.9|7289.9|7323.9|7318.9|7332.9|7327.9|7293.9|7288.9|328
1591946400000|2020-06-12 07:20:00|7322.9|7317.9|7338.9|7333.9|7350.9|7345.9|7314.4|7309.4|195
1591946700000|2020-06-12 07:25:00|7338.4|7333.4|7310.4|7305.4|7346.4|7341.4|7310.4|7305.4|184
1591947000000|2020-06-12 07:30:00|7310.9|7305.9|7294.9|7289.9|7329.4|7324.4|7290.9|7285.9|248
1591947300000|2020-06-12 07:35:00|7292.9|7287.9|7245.9|7240.9|7294.9|7289.9|7220.9|7215.9|590
1591947600000|2020-06-12 07:40:00|7244.4|7239.4|7259.4|7254.4|7280.9|7275.9|7242.4|7237.4|366
1591947900000|2020-06-12 07:45:00|7259.9|7254.9|7286.9|7281.9|7288.4|7283.4|7242.4|7237.4|197
1591948200000|2020-06-12 07:50:00|7291.9|7286.9|7294.4|7289.4|7296.4|7291.4|7274.4|7269.4|123
1591948500000|2020-06-12 07:55:00|7295.4|7290.4|7289.9|7284.9|7304.4|7299.4|7286.4|7281.4|84
1591948800000|2020-06-12 08:00:00|7290.9|7285.9|7299.9|7294.9|7303.9|7298.9|7280.4|7275.4|100
1591949100000|2020-06-12 08:05:00|7300.4|7295.4|7313.4|7308.4|7318.9|7313.9|7294.4|7289.4|163
1591949400000|2020-06-12 08:10:00|7313.9|7308.9|7289.4|7284.4|7315.4|7310.4|7285.4|7280.4|119
1591949700000|2020-06-12 08:15:00|7288.9|7283.9|7306.4|7301.4|7314.9|7309.9|7288.9|7283.9|309
1591950000000|2020-06-12 08:20:00|7306.9|7301.9|7312.4|7307.4|7319.4|7314.4|7301.9|7296.9|251
1591950300000|2020-06-12 08:25:00|7312.9|7307.9|7337.4|7332.4|7338.4|7333.4|7312.9|7307.9|164
1591950600000|2020-06-12 08:30:00|7337.9|7332.9|7344.4|7339.4|7344.4|7339.4|7323.9|7318.9|80
1591950900000|2020-06-12 08:35:00|7344.9|7339.9|7345.4|7340.4|7347.4|7342.4|7336.9|7331.9|80
1591951200000|2020-06-12 08:40:00|7344.9|7339.9|7358.4|7353.4|7358.9|7353.9|7343.9|7338.9|107
1591951500000|2020-06-12 08:45:00|7357.9|7352.9|7375.4|7370.4|7381.9|7376.9|7356.4|7351.4|159
1591951800000|2020-06-12 08:50:00|7375.9|7370.9|7354.4|7349.4|7387.4|7382.4|7353.9|7348.9|133
1591952100000|2020-06-12 08:55:00|7354.9|7349.9|7379.4|7374.4|7384.4|7379.4|7354.9|7349.9|153
1591952400000|2020-06-12 09:00:00|7378.4|7373.4|7375.4|7370.4|7381.4|7376.4|7363.4|7358.4|68
1591952700000|2020-06-12 09:05:00|7376.4|7371.4|7377.9|7372.9|7382.4|7377.4|7370.4|7365.4|76
1591953000000|2020-06-12 09:10:00|7379.4|7374.4|7381.4|7376.4|7382.4|7377.4|7365.9|7360.9|119
1591953300000|2020-06-12 09:15:00|7380.9|7375.9|7390.4|7385.4|7397.9|7392.9|7377.4|7372.4|131
1591953600000|2020-06-12 09:20:00|7389.9|7384.9|7393.4|7388.4|7402.9|7397.9|7388.9|7383.9|84
1591953900000|2020-06-12 09:25:00|7393.9|7388.9|7392.9|7387.9|7399.4|7394.4|7384.9|7379.9|110
1591954200000|2020-06-12 09:30:00|7390.9|7385.9|7393.9|7388.9|7401.9|7396.9|7388.4|7383.4|271
1591954500000|2020-06-12 09:35:00|7391.9|7386.9|7376.9|7371.9|7397.9|7392.9|7369.4|7364.4|122
1591954800000|2020-06-12 09:40:00|7376.4|7371.4|7396.4|7391.4|7396.9|7391.9|7376.4|7371.4|79
1591955100000|2020-06-12 09:45:00|7396.9|7391.9|7409.4|7404.4|7416.4|7411.4|7383.9|7378.9|166
1591955400000|2020-06-12 09:50:00|7411.4|7406.4|7407.4|7402.4|7413.4|7408.4|7395.4|7390.4|105
1591955700000|2020-06-12 09:55:00|7407.9|7402.9|7414.4|7409.4|7416.9|7411.9|7402.4|7397.4|105
1591956000000|2020-06-12 10:00:00|7415.4|7410.4|7421.4|7416.4|7426.9|7421.9|7407.9|7402.9|109
1591956300000|2020-06-12 10:05:00|7421.9|7416.9|7403.4|7398.4|7426.4|7421.4|7401.4|7396.4|585
1591956600000|2020-06-12 10:10:00|7402.9|7397.9|7405.4|7400.4|7409.9|7404.9|7393.4|7388.4|102
1591956900000|2020-06-12 10:15:00|7404.9|7399.9|7393.4|7388.4|7406.9|7401.9|7392.4|7387.4|133
1591957200000|2020-06-12 10:20:00|7393.9|7388.9|7395.9|7390.9|7397.4|7392.4|7380.9|7375.9|151
1591957500000|2020-06-12 10:25:00|7393.4|7388.4|7392.4|7387.4|7411.9|7406.9|7390.4|7385.4|275
1591957800000|2020-06-12 10:30:00|7391.9|7386.9|7364.4|7359.4|7392.4|7387.4|7364.4|7359.4|110
1591958100000|2020-06-12 10:35:00|7364.9|7359.9|7361.4|7356.4|7370.4|7365.4|7357.9|7352.9|89
1591958400000|2020-06-12 10:40:00|7360.9|7355.9|7357.4|7352.4|7370.4|7365.4|7354.9|7349.9|50
1591958700000|2020-06-12 10:45:00|7357.9|7352.9|7349.4|7344.4|7358.9|7353.9|7341.4|7336.4|92
1591959000000|2020-06-12 10:50:00|7348.9|7343.9|7346.9|7341.9|7353.9|7348.9|7344.9|7339.9|101
1591959300000|2020-06-12 10:55:00|7346.4|7341.4|7347.4|7342.4|7359.4|7354.4|7345.9|7340.9|81
1591959600000|2020-06-12 11:00:00|7349.4|7344.4|7372.4|7367.4|7375.4|7370.4|7348.9|7343.9|98
1591959900000|2020-06-12 11:05:00|7372.9|7367.9|7383.4|7378.4|7384.9|7379.9|7370.4|7365.4|109
1591960200000|2020-06-12 11:10:00|7382.4|7377.4|7382.4|7377.4|7392.9|7387.9|7378.9|7373.9|50
1591960500000|2020-06-12 11:15:00|7382.9|7377.9|7368.9|7363.9|7386.4|7381.4|7367.4|7362.4|48
1591960800000|2020-06-12 11:20:00|7367.9|7362.9|7363.4|7358.4|7367.9|7362.9|7357.4|7352.4|36
1591961100000|2020-06-12 11:25:00|7362.9|7357.9|7377.9|7372.9|7383.4|7378.4|7362.4|7357.4|80
1591961400000|2020-06-12 11:30:00|7377.4|7372.4|7371.4|7366.4|7379.9|7374.9|7368.4|7363.4|118
1591961700000|2020-06-12 11:35:00|7370.9|7365.9|7349.4|7344.4|7370.9|7365.9|7344.4|7339.4|96
1591962000000|2020-06-12 11:40:00|7351|7346|7364|7359|7375|7370|7351|7346|42
1591962300000|2020-06-12 11:45:00|7364.5|7359.5|7353|7348|7371.5|7366.5|7352|7347|34
1591962600000|2020-06-12 11:50:00|7352.5|7347.5|7366|7361|7373.5|7368.5|7350|7345|88
1591962900000|2020-06-12 11:55:00|7366.5|7361.5|7359|7354|7375.5|7370.5|7359|7354|61
1591963200000|2020-06-12 12:00:00|7359.5|7354.5|7357.5|7352.5|7360|7355|7347|7342|140
1591963500000|2020-06-12 12:05:00|7358|7353|7333.5|7328.5|7359.5|7354.5|7333.5|7328.5|154
1591963800000|2020-06-12 12:10:00|7332.5|7327.5|7318.5|7313.5|7340|7335|7318|7313|196
1591964100000|2020-06-12 12:15:00|7318|7313|7334|7329|7334|7329|7318|7313|91
1591964400000|2020-06-12 12:20:00|7334.5|7329.5|7345|7340|7346|7341|7334|7329|78
1591964700000|2020-06-12 12:25:00|7345.5|7340.5|7342|7337|7353|7348|7339|7334|76
1591965000000|2020-06-12 12:30:00|7344|7339|7355|7350|7355|7350|7343|7338|62
1591965300000|2020-06-12 12:35:00|7354.5|7349.5|7374|7369|7377|7372|7350.5|7345.5|101
1591965600000|2020-06-12 12:40:00|7373.5|7368.5|7375.5|7370.5|7381|7376|7369.5|7364.5|42
1591965900000|2020-06-12 12:45:00|7374|7369|7367|7362|7377|7372|7358|7353|132
1591966200000|2020-06-12 12:50:00|7367.5|7362.5|7362|7357|7368.5|7363.5|7352|7347|61
1591966500000|2020-06-12 12:55:00|7362.5|7357.5|7364|7359|7368|7363|7353.5|7348.5|74
1591966800000|2020-06-12 13:00:00|7364.5|7359.5|7364|7359|7366|7361|7360|7355|55
1591967100000|2020-06-12 13:05:00|7364.5|7359.5|7370|7365|7374|7369|7364.5|7359.5|40
1591967400000|2020-06-12 13:10:00|7370.5|7365.5|7388|7383|7389.5|7384.5|7366.5|7361.5|59
1591967700000|2020-06-12 13:15:00|7387.5|7382.5|7386|7381|7389.5|7384.5|7380|7375|105
1591968000000|2020-06-12 13:20:00|7386.5|7381.5|7389|7384|7395|7390|7381.5|7376.5|54
1591968300000|2020-06-12 13:25:00|7389.5|7384.5|7377|7372|7390|7385|7373.5|7368.5|66
1591968600000|2020-06-12 13:30:00|7378.5|7373.5|7361.5|7356.5|7378.5|7373.5|7347|7342|232
1591968900000|2020-06-12 13:35:00|7361|7356|7375|7370|7376.5|7371.5|7356.5|7351.5|218
1591969200000|2020-06-12 13:40:00|7376|7371|7380.5|7375.5|7400.5|7395.5|7371|7366|203
1591969500000|2020-06-12 13:45:00|7382.5|7377.5|7358|7353|7393.5|7388.5|7358|7353|142
1591969800000|2020-06-12 13:50:00|7358.5|7353.5|7350.5|7345.5|7374|7369|7350.5|7345.5|193
1591970100000|2020-06-12 13:55:00|7351|7346|7359.5|7354.5|7364|7359|7348|7343|363
1591970400000|2020-06-12 14:00:00|7360|7355|7376|7371|7388|7383|7360|7355|145
1591970700000|2020-06-12 14:05:00|7375.5|7370.5|7370|7365|7380|7375|7369.5|7364.5|164
1591971000000|2020-06-12 14:10:00|7369.3|7364.3|7346.8|7341.8|7376.8|7371.8|7346.3|7341.3|207
1591971300000|2020-06-12 14:15:00|7345.8|7340.8|7340.3|7335.3|7357.3|7352.3|7338.8|7333.8|230
1591971600000|2020-06-12 14:20:00|7340.8|7335.8|7359.3|7354.3|7364.3|7359.3|7340.8|7335.8|211
1591971900000|2020-06-12 14:25:00|7358.8|7353.8|7333.8|7328.8|7362.8|7357.8|7333.3|7328.3|130
1591972200000|2020-06-12 14:30:00|7334.3|7329.3|7342.8|7337.8|7351.3|7346.3|7330.8|7325.8|174
1591972500000|2020-06-12 14:35:00|7342.3|7337.3|7322.3|7317.3|7344.8|7339.8|7321.8|7316.8|230
1591972800000|2020-06-12 14:40:00|7322.8|7317.8|7329.8|7324.8|7340.8|7335.8|7321.8|7316.8|192
1591973100000|2020-06-12 14:45:00|7327.3|7322.3|7331.3|7326.3|7346.8|7341.8|7324.8|7319.8|250
1591973400000|2020-06-12 14:50:00|7330.8|7325.8|7304.8|7299.8|7330.8|7325.8|7302.3|7297.3|193
1591973700000|2020-06-12 14:55:00|7304.3|7299.3|7290.8|7285.8|7316.8|7311.8|7290.8|7285.8|244
1591974000000|2020-06-12 15:00:00|7289.8|7284.8|7263.3|7258.3|7303.3|7298.3|7263.3|7258.3|304
1591974300000|2020-06-12 15:05:00|7264.3|7259.3|7302.8|7297.8|7308.8|7303.8|7263.3|7258.3|375
1591974600000|2020-06-12 15:10:00|7303.8|7298.8|7263.8|7258.8|7305.3|7300.3|7263.8|7258.8|401
1591974900000|2020-06-12 15:15:00|7264.3|7259.3|7247.8|7242.8|7279.8|7274.8|7244.8|7239.8|399
1591975200000|2020-06-12 15:20:00|7247.3|7242.3|7255.8|7250.8|7269.3|7264.3|7245.3|7240.3|560
1591975500000|2020-06-12 15:25:00|7256.3|7251.3|7273.3|7268.3|7278.3|7273.3|7254.8|7249.8|346
1591975800000|2020-06-12 15:30:00|7274.8|7266.8|7293.8|7284.8|7296.8|7289.8|7266.8|7258.8|529
1591976100000|2020-06-12 15:35:00|7297.8|7285.8|7317.8|7308.8|7329.8|7321.8|7294.8|7285.8|335
1591976400000|2020-06-12 15:40:00|7316.8|7307.8|7302.8|7294.8|7319.8|7311.8|7299.8|7290.8|88
1591976700000|2020-06-12 15:45:00|7303.8|7296.8|7317.8|7308.8|7329.8|7321.8|7301.8|7293.8|33
1591977000000|2020-06-12 15:50:00|7316.8|7307.8|7316.8|7308.8|7322.8|7315.8|7307.8|7299.8|19
1591977300000|2020-06-12 15:55:00|7317.8|7309.8|7333.8|7325.8|7334.8|7326.8|7313.8|7305.8|52
1591977600000|2020-06-12 16:00:00|7334.8|7326.8|7341.8|7333.8|7342.8|7335.8|7326.8|7319.8|45
1591977900000|2020-06-12 16:05:00|7342.8|7334.8|7335.8|7328.8|7351.8|7343.8|7335.8|7328.8|70
1591978200000|2020-06-12 16:10:00|7334.8|7329.8|7338.8|7329.8|7342.8|7334.8|7327.8|7320.8|25
1591978500000|2020-06-12 16:15:00|7337.8|7331.8|7346.8|7338.8|7347.8|7339.8|7332.8|7324.8|26
1591978800000|2020-06-12 16:20:00|7345.8|7337.8|7328.8|7320.8|7348.8|7340.8|7326.8|7320.8|37
1591979100000|2020-06-12 16:25:00|7327.8|7321.8|7333.8|7325.8|7340.8|7332.8|7321.8|7313.8|29
1591979400000|2020-06-12 16:30:00|7332.8|7324.8|7312.8|7304.8|7334.8|7326.8|7311.8|7303.8|36
1591979700000|2020-06-12 16:35:00|7311.8|7302.8|7314.8|7306.8|7319.8|7311.8|7310.8|7302.8|10
1591980000000|2020-06-12 16:40:00|7315.8|7307.8|7311.8|7303.8|7325.8|7318.8|7311.8|7303.8|17
1591980300000|2020-06-12 16:45:00|7312.8|7304.8|7294.8|7286.8|7313.8|7305.8|7293.8|7285.8|46
1591980600000|2020-06-12 16:50:00|7295.8|7287.8|7320.8|7312.8|7320.8|7312.8|7295.8|7287.8|23
1591980900000|2020-06-12 16:55:00|7319.8|7311.8|7318.8|7310.8|7322.8|7314.8|7311.8|7303.8|8
1591981200000|2020-06-12 17:00:00|7319.8|7312.8|7299.8|7291.8|7319.8|7312.8|7298.8|7290.8|45
1591981500000|2020-06-12 17:05:00|7301.8|7293.8|7304.8|7297.8|7306.8|7300.8|7295.8|7287.8|12
1591981800000|2020-06-12 17:10:00|7303.8|7296.8|7300.8|7292.8|7307.8|7299.8|7295.8|7287.8|12
1591982100000|2020-06-12 17:15:00|7301.8|7293.8|7294.8|7286.8|7302.8|7294.8|7286.8|7278.8|21
1591982400000|2020-06-12 17:20:00|7293.8|7285.8|7285.8|7277.8|7305.8|7296.8|7282.8|7274.8|37
1591982700000|2020-06-12 17:25:00|7288.8|7279.8|7288.8|7280.8|7298.8|7290.8|7286.8|7278.8|23
1591983000000|2020-06-12 17:30:00|7287.8|7279.8|7270.8|7263.8|7294.8|7286.8|7269.8|7261.8|82
1591983300000|2020-06-12 17:35:00|7271.8|7262.8|7265.8|7257.8|7278.8|7271.8|7258.8|7249.8|47
1591983600000|2020-06-12 17:40:00|7264.8|7256.8|7262.8|7253.8|7278.8|7270.8|7258.8|7249.8|22
1591983900000|2020-06-12 17:45:00|7264.8|7254.8|7253.8|7246.8|7266.8|7258.8|7247.8|7239.8|54
1591984200000|2020-06-12 17:50:00|7255.8|7247.8|7259.8|7252.8|7265.8|7254.8|7244.8|7236.8|143
1591984500000|2020-06-12 17:55:00|7260.8|7251.8|7250.5|7238.5|7272.8|7261.8|7250.5|7238.5|28
1591984800000|2020-06-12 18:00:00|7250.7|7238.7|7267.6|7255.6|7277.7|7265.7|7247.7|7235.7|0
1591985100000|2020-06-12 18:05:00|7267.5|7255.5|7259.9|7247.9|7267.6|7255.6|7250.8|7238.8|0
1591985400000|2020-06-12 18:10:00|7260.1|7248.1|7278|7266|7289|7277|7260.1|7248.1|0
1591985700000|2020-06-12 18:15:00|7278.2|7266.2|7271.4|7259.4|7286.1|7274.1|7269.2|7257.2|0
1591986000000|2020-06-12 18:20:00|7271.5|7259.5|7272.3|7260.3|7278.2|7266.2|7264.7|7252.7|0
1591986300000|2020-06-12 18:25:00|7274.3|7262.3|7286.1|7274.1|7286.4|7274.4|7273.3|7261.3|0
1591986600000|2020-06-12 18:30:00|7286.2|7274.2|7311|7299|7317|7305|7283.6|7271.6|0
1591986900000|2020-06-12 18:35:00|7311.2|7299.2|7292.2|7280.2|7313.5|7301.5|7292.2|7280.2|0
1591987200000|2020-06-12 18:40:00|7294.2|7282.2|7285|7273|7301.8|7289.8|7275.6|7263.6|0
1591987500000|2020-06-12 18:45:00|7284.9|7272.9|7298|7286|7309|7297|7284.9|7272.9|0
1591987800000|2020-06-12 18:50:00|7297|7285|7311.6|7299.6|7311.7|7299.7|7289.7|7277.7|0
1591988100000|2020-06-12 18:55:00|7311.5|7299.5|7314.9|7302.9|7317.4|7305.4|7296.7|7284.7|0
1591988400000|2020-06-12 19:00:00|7315|7303|7322.5|7310.5|7332.9|7320.9|7314.9|7302.9|0
1591988700000|2020-06-12 19:05:00|7322.6|7310.6|7323.6|7311.6|7334.2|7322.2|7317.3|7305.3|0
1591989000000|2020-06-12 19:10:00|7323.8|7311.8|7334.3|7322.3|7338.6|7326.6|7323.5|7311.5|0
1591989300000|2020-06-12 19:15:00|7334.2|7322.2|7316.4|7304.4|7336.6|7324.6|7305|7293|0
1591989600000|2020-06-12 19:20:00|7315.4|7303.4|7296.5|7284.5|7319.9|7307.9|7294.2|7282.2|0
1591989900000|2020-06-12 19:25:00|7296.6|7284.6|7299.5|7287.5|7308.3|7296.3|7289.5|7277.5|0
1591990200000|2020-06-12 19:30:00|7299.6|7287.6|7305.4|7293.4|7306.7|7294.7|7288.3|7276.3|0
1591990500000|2020-06-12 19:35:00|7305.3|7293.3|7314.5|7302.5|7317.9|7305.9|7302.7|7290.7|0
1591990800000|2020-06-12 19:40:00|7314.6|7302.6|7322.3|7310.3|7323.7|7311.7|7311.6|7299.6|0
1591991100000|2020-06-12 19:45:00|7322.6|7310.6|7344.9|7332.9|7344.9|7332.9|7322.6|7310.6|0
1591991400000|2020-06-12 19:50:00|7346.9|7334.9|7331.2|7319.2|7351.4|7339.4|7327.3|7315.3|0
1591991700000|2020-06-12 19:55:00|7331.3|7319.3|7340.1|7328.1|7357.7|7345.7|7331.1|7319.1|0
1591992000000|2020-06-12 20:00:00|7335.2|7323.2|7329.2|7317.2|7346|7334|7321.9|7309.9|0
1591992300000|2020-06-12 20:05:00|7329.8|7317.8|7333.4|7321.4|7337.8|7325.8|7323.2|7311.2|0
1591992600000|2020-06-12 20:10:00|7333|7321|7326.7|7314.7|7333.4|7321.4|7315.4|7303.4|0
1591992900000|2020-06-12 20:15:00|7326.9|7314.9|7327.6|7315.6|7328.1|7316.1|7326.4|7314.4|0
1591993200000|2020-06-12 20:20:00|7327.9|7315.9|7327.4|7315.4|7328.5|7316.5|7326.9|7314.9|0
1591993500000|2020-06-12 20:25:00|7327.6|7315.6|7328.1|7316.1|7328.1|7316.1|7327.4|7315.4|0
1591993800000|2020-06-12 20:30:00|7328.2|7316.2|7328.2|7316.2|7334.2|7322.2|7325.9|7313.9|0
1591994100000|2020-06-12 20:35:00|7328.3|7316.3|7331.6|7319.6|7333.5|7321.5|7328.2|7316.2|0
1591994400000|2020-06-12 20:40:00|7331.7|7319.7|7329.9|7317.9|7334.1|7322.1|7329.9|7317.9|0
1591994700000|2020-06-12 20:45:00|7330.5|7318.5|7333.5|7321.5|7334.1|7322.1|7329.3|7317.3|0
1591995000000|2020-06-12 20:50:00|7334.1|7322.1|7333.6|7321.6|7337.2|7325.2|7333|7321|0
1591995300000|2020-06-12 20:55:00|7333|7321|7328.4|7316.4|7337.2|7325.2|7326.3|7314.3|0
1592172000000|2020-06-14 22:00:00|7255.1|7243.1|7246.6|7234.6|7263.5|7251.5|7244.3|7232.3|0
1592172300000|2020-06-14 22:05:00|7247.2|7235.2|7206.1|7194.1|7248.9|7236.9|7200.8|7188.8|0
1592172600000|2020-06-14 22:10:00|7206|7194|7221.2|7209.2|7229.3|7217.3|7204.4|7192.4|0
1592172900000|2020-06-14 22:15:00|7221.3|7209.3|7236.8|7224.8|7238.9|7226.9|7219.5|7207.5|0
1592173200000|2020-06-14 22:20:00|7237|7225|7232.7|7220.7|7238.6|7226.6|7227.5|7215.5|0
1592173500000|2020-06-14 22:25:00|7232.8|7220.8|7254.8|7242.8|7258.1|7246.1|7232.1|7220.1|0
1592173800000|2020-06-14 22:30:00|7255.4|7243.4|7257.3|7245.3|7259|7247|7246.2|7234.2|0
1592174100000|2020-06-14 22:35:00|7257.2|7245.2|7259.6|7247.6|7262.2|7250.2|7254|7242|0
1592174400000|2020-06-14 22:40:00|7259.7|7247.7|7253.1|7241.1|7261.5|7249.5|7246|7234|0
1592174700000|2020-06-14 22:45:00|7252.7|7240.7|7268.5|7256.5|7269.8|7257.8|7250.9|7238.9|0
1592175000000|2020-06-14 22:50:00|7268.4|7256.4|7266.8|7254.8|7272.5|7260.5|7264.7|7252.7|0
1592175300000|2020-06-14 22:55:00|7266.7|7254.7|7272|7260|7277|7265|7265.5|7253.5|0
1592175600000|2020-06-14 23:00:00|7272.1|7260.1|7258.6|7246.6|7274.5|7262.5|7257.9|7245.9|0
1592175900000|2020-06-14 23:05:00|7258.5|7246.5|7254.2|7242.2|7263.2|7251.2|7252.9|7240.9|0
1592176200000|2020-06-14 23:10:00|7254.4|7242.4|7261.9|7249.9|7263.2|7251.2|7247|7235|0
1592176500000|2020-06-14 23:15:00|7262|7250|7241.5|7229.5|7265.5|7253.5|7239|7227|0
1592176800000|2020-06-14 23:20:00|7241.6|7229.6|7243.5|7231.5|7250.8|7238.8|7237.9|7225.9|0
1592177100000|2020-06-14 23:25:00|7243.6|7231.6|7239.9|7227.9|7244.8|7232.8|7232.8|7220.8|0
1592177400000|2020-06-14 23:30:00|7240|7228|7253|7241|7253.6|7241.6|7240|7228|0
1592177700000|2020-06-14 23:35:00|7252.9|7240.9|7259.7|7247.7|7260.2|7248.2|7248.2|7236.2|0
1592178000000|2020-06-14 23:40:00|7259.8|7247.8|7254.2|7242.2|7263.3|7251.3|7249.9|7237.9|0
1592178300000|2020-06-14 23:45:00|7254.4|7242.4|7238|7226|7261.3|7249.3|7235.8|7223.8|0
1592178600000|2020-06-14 23:50:00|7238.2|7226.2|7239.1|7227.1|7250|7238|7236|7224|0
1592178900000|2020-06-14 23:55:00|7239.2|7227.2|7247.3|7235.3|7250.7|7238.7|7229|7217|0
1592179200000|2020-06-15 00:00:00|7247.4|7235.4|7243.3|7231.3|7255.5|7243.5|7237.4|7225.4|0
1592179500000|2020-06-15 00:05:00|7243.1|7231.1|7259.6|7247.6|7263.8|7251.8|7243.1|7231.1|0
1592179800000|2020-06-15 00:10:00|7259.4|7247.4|7265.2|7253.2|7279.7|7267.7|7255.8|7243.8|0
1592180100000|2020-06-15 00:15:00|7265.8|7253.8|7256.6|7244.6|7267.5|7255.5|7247.6|7235.6|0
1592180400000|2020-06-15 00:20:00|7256.7|7244.7|7261.2|7249.2|7267.4|7255.4|7250.1|7238.1|0
1592180700000|2020-06-15 00:25:00|7261.1|7249.1|7265.1|7253.1|7267.2|7255.2|7254.4|7242.4|0
1592181000000|2020-06-15 00:30:00|7265.2|7253.2|7271.9|7259.9|7274.1|7262.1|7263|7251|0
1592181300000|2020-06-15 00:35:00|7271.8|7259.8|7269.7|7257.7|7276.3|7264.3|7267.6|7255.6|0
1592181600000|2020-06-15 00:40:00|7270.6|7258.6|7258.7|7246.7|7274|7262|7257.6|7245.6|0
1592181900000|2020-06-15 00:45:00|7258.6|7246.6|7267.4|7255.4|7268.5|7256.5|7256.5|7244.5|0
1592182200000|2020-06-15 00:50:00|7267.3|7255.3|7263|7251|7270.7|7258.7|7258.7|7246.7|0
1592182500000|2020-06-15 00:55:00|7262.9|7250.9|7252.1|7240.1|7265.1|7253.1|7252|7240|0
1592182800000|2020-06-15 01:00:00|7252.9|7240.9|7257.5|7245.5|7259.6|7247.6|7249.8|7237.8|0
1592183100000|2020-06-15 01:05:00|7257.1|7245.1|7254.3|7242.3|7260.8|7248.8|7253.2|7241.2|0
1592183400000|2020-06-15 01:10:00|7254.2|7242.2|7245.9|7233.9|7260.7|7248.7|7243.7|7231.7|0
1592183700000|2020-06-15 01:15:00|7245.4|7233.4|7246.4|7234.4|7250.4|7238.4|7239.7|7227.7|0
1592184000000|2020-06-15 01:20:00|7247.2|7235.2|7251.9|7239.9|7257.2|7245.2|7247.2|7235.2|0
1592184300000|2020-06-15 01:25:00|7252.3|7240.3|7252.9|7240.9|7257.2|7245.2|7250.7|7238.7|0
1592184600000|2020-06-15 01:30:00|7253|7241|7259.4|7247.4|7261.5|7249.5|7253|7241|0
1592184900000|2020-06-15 01:35:00|7259.3|7247.3|7261.6|7249.6|7263.9|7251.9|7257.2|7245.2|0
1592185200000|2020-06-15 01:40:00|7261.7|7249.7|7268|7256|7268|7256|7257.4|7245.4|0
1592185500000|2020-06-15 01:45:00|7268.2|7256.2|7272.4|7260.4|7272.4|7260.4|7265.9|7253.9|0
1592185800000|2020-06-15 01:50:00|7272.3|7260.3|7261|7249|7272.4|7260.4|7259.4|7247.4|0
1592186100000|2020-06-15 01:55:00|7261.7|7249.7|7266.1|7254.1|7268.2|7256.2|7257.4|7245.4|0
1592186400000|2020-06-15 02:00:00|7265.9|7253.9|7253.4|7241.4|7268.2|7256.2|7253.4|7241.4|0
1592186700000|2020-06-15 02:05:00|7253.3|7241.3|7258.8|7246.8|7261.9|7249.9|7248.9|7236.9|0
1592187000000|2020-06-15 02:10:00|7259.2|7247.2|7261.4|7249.4|7265.8|7253.8|7257.7|7245.7|0
1592187300000|2020-06-15 02:15:00|7261.3|7249.3|7267.8|7255.8|7269.8|7257.8|7257|7245|0
1592187600000|2020-06-15 02:20:00|7268.6|7256.6|7265.5|7253.5|7272.2|7260.2|7265.5|7253.5|0
1592187900000|2020-06-15 02:25:00|7265.6|7253.6|7263.5|7251.5|7267.8|7255.8|7259.1|7247.1|0
1592188200000|2020-06-15 02:30:00|7263.4|7251.4|7256.9|7244.9|7263.4|7251.4|7254.7|7242.7|0
1592188500000|2020-06-15 02:35:00|7257|7245|7254.7|7242.7|7261.2|7249.2|7252.4|7240.4|0
1592188800000|2020-06-15 02:40:00|7254.6|7242.6|7255|7243|7256.1|7244.1|7250.6|7238.6|0
1592189100000|2020-06-15 02:45:00|7254.9|7242.9|7259|7247|7261.3|7249.3|7252.7|7240.7|0
1592189400000|2020-06-15 02:50:00|7259.1|7247.1|7253.4|7241.4|7261.1|7249.1|7252.3|7240.3|0
1592189700000|2020-06-15 02:55:00|7253|7241|7247.9|7235.9|7254.6|7242.6|7247.9|7235.9|0
1592190000000|2020-06-15 03:00:00|7248|7236|7252.4|7240.4|7254.5|7242.5|7248|7236|0
1592190300000|2020-06-15 03:05:00|7252.3|7240.3|7253.5|7241.5|7254.6|7242.6|7250.2|7238.2|0
1592190600000|2020-06-15 03:10:00|7254|7242|7256.8|7244.8|7256.9|7244.9|7254|7242|0
1592190900000|2020-06-15 03:15:00|7256.7|7244.7|7261.2|7249.2|7263.3|7251.3|7254.6|7242.6|0
1592191200000|2020-06-15 03:20:00|7261.6|7249.6|7265.4|7253.4|7265.5|7253.5|7261.2|7249.2|0
1592191500000|2020-06-15 03:25:00|7265.3|7253.3|7263.3|7251.3|7265.4|7253.4|7263.3|7251.3|0
1592191800000|2020-06-15 03:30:00|7263.4|7251.4|7258.9|7246.9|7265.4|7253.4|7258.8|7246.8|0
1592192100000|2020-06-15 03:35:00|7258.8|7246.8|7263.2|7251.2|7265.4|7253.4|7256.7|7244.7|0
1592192400000|2020-06-15 03:40:00|7263.1|7251.1|7261.1|7249.1|7263.1|7251.1|7256.7|7244.7|0
1592192700000|2020-06-15 03:45:00|7260.6|7248.6|7259.5|7247.5|7263.7|7251.7|7256.8|7244.8|0
1592193000000|2020-06-15 03:50:00|7259.4|7247.4|7255.1|7243.1|7259.4|7247.4|7252.9|7240.9|0
1592193300000|2020-06-15 03:55:00|7255|7243|7255.1|7243.1|7257.3|7245.3|7252.8|7240.8|0
1592193600000|2020-06-15 04:00:00|7255.9|7243.9|7246.4|7234.4|7257.2|7245.2|7246.4|7234.4|0
1592193900000|2020-06-15 04:05:00|7246.5|7234.5|7244.2|7232.2|7246.5|7234.5|7242.1|7230.1|0
1592194200000|2020-06-15 04:10:00|7243.1|7231.1|7244.2|7232.2|7246.5|7234.5|7243.1|7231.1|0
1592194500000|2020-06-15 04:15:00|7244.3|7232.3|7251.7|7239.7|7252.8|7240.8|7244.2|7232.2|0
1592194800000|2020-06-15 04:20:00|7252.1|7240.1|7246.3|7234.3|7252.8|7240.8|7246.2|7234.2|0
1592195100000|2020-06-15 04:25:00|7246.4|7234.4|7244.2|7232.2|7248.4|7236.4|7244.1|7232.1|0
1592195400000|2020-06-15 04:30:00|7244.1|7232.1|7244.2|7232.2|7248.6|7236.6|7242|7230|0
1592195700000|2020-06-15 04:35:00|7244.1|7232.1|7246.3|7234.3|7248.4|7236.4|7242|7230|0
1592196000000|2020-06-15 04:40:00|7246.2|7234.2|7237.6|7225.6|7246.2|7234.2|7237.4|7225.4|0
1592196300000|2020-06-15 04:45:00|7237.7|7225.7|7230.7|7218.7|7239.8|7227.8|7228.3|7216.3|0
1592196600000|2020-06-15 04:50:00|7229.9|7217.9|7228|7216|7232.9|7220.9|7227.8|7215.8|0
1592196900000|2020-06-15 04:55:00|7227.9|7215.9|7229|7217|7231.3|7219.3|7227.9|7215.9|0
1592197200000|2020-06-15 05:00:00|7228.9|7216.9|7210.2|7198.2|7229.1|7217.1|7208.1|7196.1|0
1592197500000|2020-06-15 05:05:00|7210.3|7198.3|7185.9|7173.9|7210.4|7198.4|7182.7|7170.7|0
1592197800000|2020-06-15 05:10:00|7186.3|7174.3|7189.9|7177.9|7193.9|7181.9|7183.3|7171.3|0
1592198100000|2020-06-15 05:15:00|7190|7178|7180.2|7168.2|7195.2|7183.2|7180.2|7168.2|0
1592198400000|2020-06-15 05:20:00|7179.8|7167.8|7194.4|7182.4|7195.1|7183.1|7177.1|7165.1|0
1592198700000|2020-06-15 05:25:00|7195|7183|7190.3|7178.3|7198.2|7186.2|7188.1|7176.1|0
1592199000000|2020-06-15 05:30:00|7190.7|7178.7|7185|7173|7193.7|7181.7|7185|7173|0
1592199300000|2020-06-15 05:35:00|7185.4|7173.4|7160.1|7148.1|7186.1|7174.1|7160.1|7148.1|0
1592199600000|2020-06-15 05:40:00|7159.7|7147.7|7157|7145|7163.5|7151.5|7141.5|7129.5|0
1592199900000|2020-06-15 05:45:00|7157.1|7145.1|7155.9|7143.9|7166.1|7154.1|7154.3|7142.3|0
1592200200000|2020-06-15 05:50:00|7156.3|7144.3|7144.1|7132.1|7159.1|7147.1|7144.1|7132.1|0
1592200500000|2020-06-15 05:55:00|7144.2|7132.2|7130.7|7118.7|7152.4|7140.4|7128.4|7116.4|0
1592200800000|2020-06-15 06:00:00|7124.5|7112.5|7125.8|7120.8|7143.8|7138.8|7102.8|7097.8|100
1592201100000|2020-06-15 06:05:00|7125.3|7120.3|7107.3|7102.3|7125.3|7120.3|7094.3|7089.3|78
1592201400000|2020-06-15 06:10:00|7105.3|7100.3|7110.8|7105.8|7122.3|7117.3|7103.3|7098.3|29
1592201700000|2020-06-15 06:15:00|7110.3|7105.3|7125.3|7120.3|7134.3|7129.3|7108.3|7103.3|32
1592202000000|2020-06-15 06:20:00|7124.8|7119.8|7105.3|7100.3|7128.3|7123.3|7104.3|7099.3|13
1592202300000|2020-06-15 06:25:00|7101.8|7096.8|7095.3|7090.3|7103.3|7098.3|7078.8|7073.8|81
1592202600000|2020-06-15 06:30:00|7094.8|7089.8|7121.3|7116.3|7125.8|7120.8|7090.3|7085.3|96
1592202900000|2020-06-15 06:35:00|7120.8|7115.8|7106.8|7101.8|7129.8|7124.8|7106.8|7101.8|24
1592203200000|2020-06-15 06:40:00|7107.3|7102.3|7085.3|7080.3|7107.3|7102.3|7082.3|7077.3|26
1592203500000|2020-06-15 06:45:00|7085.8|7080.8|7102.3|7097.3|7102.3|7097.3|7083.3|7078.3|58
1592203800000|2020-06-15 06:50:00|7102.8|7097.8|7102.3|7097.3|7107.3|7102.3|7094.8|7089.8|15
1592204100000|2020-06-15 06:55:00|7102.8|7097.8|7125.3|7120.3|7125.3|7120.3|7097.8|7092.8|41
1592204400000|2020-06-15 07:00:00|7129.8|7124.8|7106.3|7101.3|7129.8|7124.8|7084.3|7079.3|800
1592204700000|2020-06-15 07:05:00|7101.8|7096.8|7094.3|7089.3|7125.8|7120.8|7084.3|7079.3|283
1592205000000|2020-06-15 07:10:00|7093.8|7088.8|7086.8|7081.8|7114.3|7109.3|7079.8|7074.8|459
1592205300000|2020-06-15 07:15:00|7085.3|7080.3|7114.8|7109.8|7114.8|7109.8|7063.8|7058.8|303
1592205600000|2020-06-15 07:20:00|7115.3|7110.3|7134.8|7129.8|7137.8|7132.8|7099.3|7094.3|173
1592205900000|2020-06-15 07:25:00|7134.3|7129.3|7098.3|7093.3|7134.3|7129.3|7096.3|7091.3|191
1592206200000|2020-06-15 07:30:00|7098.8|7093.8|7073.3|7068.3|7098.8|7093.8|7072.3|7067.3|314
1592206500000|2020-06-15 07:35:00|7072.8|7067.8|7103.3|7098.3|7111.8|7106.8|7069.3|7064.3|176
1592206800000|2020-06-15 07:40:00|7103|7098|7100.5|7095.5|7122|7117|7089|7084|413
1592207100000|2020-06-15 07:45:00|7101|7096|7088.5|7083.5|7113|7108|7075.5|7070.5|176
1592207400000|2020-06-15 07:50:00|7088|7083|7104|7099|7106|7101|7082.5|7077.5|161
1592207700000|2020-06-15 07:55:00|7104.5|7099.5|7095|7090|7112.5|7107.5|7094.5|7089.5|170
1592208000000|2020-06-15 08:00:00|7096|7091|7093|7088|7111|7106|7090|7085|473
1592208300000|2020-06-15 08:05:00|7092.5|7087.5|7081|7076|7096|7091|7076|7071|251
1592208600000|2020-06-15 08:10:00|7083|7078|7107.5|7102.5|7108|7103|7071.5|7066.5|186
1592208900000|2020-06-15 08:15:00|7108|7103|7126.5|7121.5|7130|7125|7101|7096|397
1592209200000|2020-06-15 08:20:00|7125|7120|7121|7116|7125|7120|7109.5|7104.5|135
1592209500000|2020-06-15 08:25:00|7122|7117|7130.5|7125.5|7140|7135|7117.5|7112.5|1015
1592209800000|2020-06-15 08:30:00|7131.5|7126.5|7151.5|7146.5|7152|7147|7128|7123|606
1592210100000|2020-06-15 08:35:00|7149.5|7144.5|7148.5|7143.5|7158.5|7153.5|7142.5|7137.5|154
1592210400000|2020-06-15 08:40:00|7149|7144|7159|7154|7161|7156|7147|7142|154
1592210700000|2020-06-15 08:45:00|7159.5|7154.5|7165|7160|7172|7167|7151|7146|1666
1592211000000|2020-06-15 08:50:00|7164.5|7159.5|7194.5|7189.5|7197|7192|7160.5|7155.5|705
1592211300000|2020-06-15 08:55:00|7195|7190|7189|7184|7200.5|7195.5|7185.5|7180.5|6314
1592211600000|2020-06-15 09:00:00|7188.5|7183.5|7168|7163|7192|7187|7166.5|7161.5|383
1592211900000|2020-06-15 09:05:00|7167|7162|7139|7134|7170|7165|7136|7131|257
1592212200000|2020-06-15 09:10:00|7138.5|7133.5|7147.5|7142.5|7158.5|7153.5|7137|7132|163
1592212500000|2020-06-15 09:15:00|7147|7142|7174|7169|7178|7173|7147|7142|1881
1592212800000|2020-06-15 09:20:00|7174.5|7169.5|7180|7175|7182.5|7177.5|7162.5|7157.5|117
1592213100000|2020-06-15 09:25:00|7179.5|7174.5|7191.5|7186.5|7195.5|7190.5|7175.5|7170.5|113
1592213400000|2020-06-15 09:30:00|7192|7187|7177|7172|7193|7188|7164|7159|145
1592213700000|2020-06-15 09:35:00|7178|7173|7175|7170|7181|7176|7164|7159|209
1592214000000|2020-06-15 09:40:00|7175.5|7170.5|7180.5|7175.5|7182|7177|7171|7166|177
1592214300000|2020-06-15 09:45:00|7178.5|7173.5|7196|7191|7200|7195|7170.5|7165.5|233
1592214600000|2020-06-15 09:50:00|7197|7192|7213|7208|7220|7215|7197|7192|256
1592214900000|2020-06-15 09:55:00|7212.5|7207.5|7220|7215|7223.5|7218.5|7209|7204|79
1592215200000|2020-06-15 10:00:00|7220.5|7215.5|7228.5|7223.5|7229|7224|7210.5|7205.5|325
1592215500000|2020-06-15 10:05:00|7229|7224|7216|7211|7235|7230|7210|7205|115
1592215800000|2020-06-15 10:10:00|7215.5|7210.5|7228.5|7223.5|7237|7232|7214.5|7209.5|79
1592216100000|2020-06-15 10:15:00|7229|7224|7207|7202|7229|7224|7203|7198|109
1592216400000|2020-06-15 10:20:00|7207.5|7202.5|7208.5|7203.5|7219|7214|7207.5|7202.5|112
1592216700000|2020-06-15 10:25:00|7209|7204|7201|7196|7213|7208|7195|7190|65
1592217000000|2020-06-15 10:30:00|7202|7197|7193.5|7188.5|7205|7200|7187|7182|106
1592217300000|2020-06-15 10:35:00|7194|7189|7193|7188|7199|7194|7191|7186|90
1592217600000|2020-06-15 10:40:00|7192.5|7187.5|7207|7202|7207.5|7202.5|7192|7187|99
1592217900000|2020-06-15 10:45:00|7207.5|7202.5|7155.5|7150.5|7208.5|7203.5|7155|7150|288
1592218200000|2020-06-15 10:50:00|7156|7151|7172.5|7167.5|7178|7173|7156|7151|94
1592218500000|2020-06-15 10:55:00|7172|7167|7177|7172|7181|7176|7168|7163|212
1592218800000|2020-06-15 11:00:00|7178|7173|7181|7176|7187|7182|7172.5|7167.5|97
1592219100000|2020-06-15 11:05:00|7180.5|7175.5|7191.5|7186.5|7195.5|7190.5|7180|7175|325
1592219400000|2020-06-15 11:10:00|7192|7187|7177.5|7172.5|7193|7188|7168.5|7163.5|57
1592219700000|2020-06-15 11:15:00|7176.5|7171.5|7186|7181|7186|7181|7171.5|7166.5|48
1592220000000|2020-06-15 11:20:00|7186.5|7181.5|7193|7188|7195|7190|7179|7174|35
1592220300000|2020-06-15 11:25:00|7193.5|7188.5|7183.5|7178.5|7206.5|7201.5|7183.5|7178.5|80
1592220600000|2020-06-15 11:30:00|7183|7178|7177|7172|7183|7178|7173.5|7168.5|54
1592220900000|2020-06-15 11:35:00|7176.5|7171.5|7194.5|7189.5|7197|7192|7173|7168|185
1592221200000|2020-06-15 11:40:00|7193.9|7188.9|7193.9|7188.9|7196.4|7191.4|7186.4|7181.4|53
1592221500000|2020-06-15 11:45:00|7193.4|7188.4|7196.4|7191.4|7204.4|7199.4|7188.9|7183.9|203
1592221800000|2020-06-15 11:50:00|7195.9|7190.9|7216.9|7211.9|7217.4|7212.4|7195.4|7190.4|157
1592222100000|2020-06-15 11:55:00|7215.4|7210.4|7192.4|7187.4|7215.9|7210.9|7182.4|7177.4|263
1592222400000|2020-06-15 12:00:00|7193.4|7188.4|7186.4|7181.4|7203.4|7198.4|7178.9|7173.9|412
1592222700000|2020-06-15 12:05:00|7186.9|7181.9|7188.9|7183.9|7195.9|7190.9|7184.4|7179.4|293
1592223000000|2020-06-15 12:10:00|7189.9|7184.9|7180.9|7175.9|7203.9|7198.9|7171.9|7166.9|205
1592223300000|2020-06-15 12:15:00|7180.4|7175.4|7181.4|7176.4|7185.4|7180.4|7170.4|7165.4|644
1592223600000|2020-06-15 12:20:00|7182.4|7177.4|7174.4|7169.4|7187.9|7182.9|7165.4|7160.4|91
1592223900000|2020-06-15 12:25:00|7174.9|7169.9|7165.9|7160.9|7175.9|7170.9|7159.9|7154.9|238
1592224200000|2020-06-15 12:30:00|7166.4|7161.4|7170.9|7165.9|7178.9|7173.9|7164.9|7159.9|143
1592224500000|2020-06-15 12:35:00|7169.4|7164.4|7186.9|7181.9|7187.9|7182.9|7168.4|7163.4|500
1592224800000|2020-06-15 12:40:00|7185.9|7180.9|7168.4|7163.4|7185.9|7180.9|7163.4|7158.4|132
1592225100000|2020-06-15 12:45:00|7168.9|7163.9|7172.4|7167.4|7174.4|7169.4|7164.9|7159.9|64
1592225400000|2020-06-15 12:50:00|7171.9|7166.9|7185.9|7180.9|7185.9|7180.9|7169.9|7164.9|202
1592225700000|2020-06-15 12:55:00|7187.9|7182.9|7176.4|7171.4|7189.9|7184.9|7175.4|7170.4|98
1592226000000|2020-06-15 13:00:00|7176.9|7171.9|7189.4|7184.4|7194.4|7189.4|7173.9|7168.9|132
1592226300000|2020-06-15 13:05:00|7188.9|7183.9|7171.4|7166.4|7188.9|7183.9|7168.4|7163.4|92
1592226600000|2020-06-15 13:10:00|7170.9|7165.9|7159.9|7154.9|7170.9|7165.9|7159.4|7154.4|258
1592226900000|2020-06-15 13:15:00|7160.4|7155.4|7152.9|7147.9|7162.9|7157.9|7151.4|7146.4|130
1592227200000|2020-06-15 13:20:00|7152.4|7147.4|7154.4|7149.4|7157.9|7152.9|7148.9|7143.9|343
1592227500000|2020-06-15 13:25:00|7153.9|7148.9|7148.4|7143.4|7157.9|7152.9|7146.9|7141.9|107
1592227800000|2020-06-15 13:30:00|7148.9|7143.9|7132.9|7127.9|7159.4|7154.4|7129.4|7124.4|402
1592228100000|2020-06-15 13:35:00|7133.9|7128.9|7153.4|7148.4|7165.9|7160.9|7133.4|7128.4|402
1592228400000|2020-06-15 13:40:00|7153.9|7148.9|7166.4|7161.4|7182.9|7177.9|7147.9|7142.9|338
1592228700000|2020-06-15 13:45:00|7165.9|7160.9|7158.4|7153.4|7174.9|7169.9|7154.4|7149.4|338
1592229000000|2020-06-15 13:50:00|7158.9|7153.9|7172.9|7167.9|7177.4|7172.4|7154.9|7149.9|231
1592229300000|2020-06-15 13:55:00|7173.4|7168.4|7176.4|7171.4|7180.9|7175.9|7169.4|7164.4|298
1592229600000|2020-06-15 14:00:00|7176.9|7171.9|7188.4|7183.4|7192.4|7187.4|7164.9|7159.9|243
1592229900000|2020-06-15 14:05:00|7187.9|7182.9|7203.9|7198.9|7205.9|7200.9|7184.9|7179.9|194
1592230200000|2020-06-15 14:10:00|7201.5|7196.5|7227|7222|7232|7227|7199.5|7194.5|922
1592230500000|2020-06-15 14:15:00|7226.5|7221.5|7228|7223|7230|7225|7212.5|7207.5|560
1592230800000|2020-06-15 14:20:00|7227.5|7222.5|7206.5|7201.5|7227.5|7222.5|7202.5|7197.5|317
1592231100000|2020-06-15 14:25:00|7208.5|7203.5|7203|7198|7215.5|7210.5|7200.5|7195.5|481
1592231400000|2020-06-15 14:30:00|7202.5|7197.5|7231.5|7226.5|7231.5|7226.5|7200|7195|351
1592231700000|2020-06-15 14:35:00|7231|7226|7219|7214|7246.5|7241.5|7217.5|7212.5|578
1592232000000|2020-06-15 14:40:00|7218.5|7213.5|7238.5|7233.5|7240.5|7235.5|7209|7204|289
1592232300000|2020-06-15 14:45:00|7238|7233|7263|7258|7275.5|7270.5|7236|7231|590
1592232600000|2020-06-15 14:50:00|7262|7257|7273.5|7268.5|7280.5|7275.5|7252.5|7247.5|334
1592232900000|2020-06-15 14:55:00|7273|7268|7266|7261|7282.5|7277.5|7259.5|7254.5|307
1592233200000|2020-06-15 15:00:00|7266.5|7261.5|7295.5|7290.5|7297.5|7292.5|7264|7259|512
1592233500000|2020-06-15 15:05:00|7293.5|7288.5|7310.5|7305.5|7311.5|7306.5|7290|7285|540
1592233800000|2020-06-15 15:10:00|7312.5|7307.5|7306.5|7301.5|7316.5|7311.5|7291|7286|437
1592234100000|2020-06-15 15:15:00|7305.5|7300.5|7281.5|7276.5|7306.5|7301.5|7274.5|7269.5|633
1592234400000|2020-06-15 15:20:00|7282.5|7277.5|7298.5|7293.5|7302|7297|7274.5|7269.5|939
1592234700000|2020-06-15 15:25:00|7299.5|7294.5|7290|7285|7304|7299|7286.5|7281.5|1263
1592235000000|2020-06-15 15:30:00|7275.7|7269.7|7252.7|7244.7|7283.7|7277.7|7252.7|7244.7|1664
1592235300000|2020-06-15 15:35:00|7254.7|7247.7|7268.7|7261.7|7275.7|7267.7|7254.7|7247.7|327
1592235600000|2020-06-15 15:40:00|7269.7|7264.7|7267.7|7259.7|7279.7|7271.7|7262.7|7255.7|298
1592235900000|2020-06-15 15:45:00|7268.7|7260.7|7263.7|7255.7|7272.7|7265.7|7255.7|7247.7|172
1592236200000|2020-06-15 15:50:00|7262.7|7256.7|7262.7|7254.7|7277.7|7269.7|7257.7|7249.7|106
1592236500000|2020-06-15 15:55:00|7263.7|7255.7|7274.7|7267.7|7280.7|7272.7|7262.7|7255.7|31
1592236800000|2020-06-15 16:00:00|7272.7|7266.7|7295.7|7287.7|7297.7|7290.7|7269.7|7261.7|101
1592237100000|2020-06-15 16:05:00|7294.7|7288.7|7296.7|7288.7|7298.7|7291.7|7293.7|7285.7|26
1592237400000|2020-06-15 16:10:00|7295.7|7286.7|7290.7|7282.7|7299.7|7291.7|7288.7|7281.7|48
1592237700000|2020-06-15 16:15:00|7291.7|7283.7|7298.7|7290.7|7303.7|7295.7|7290.7|7283.7|840
1592238000000|2020-06-15 16:20:00|7297.7|7289.7|7305.7|7298.7|7305.7|7298.7|7297.7|7289.7|22
1592238300000|2020-06-15 16:25:00|7304.7|7297.7|7298.7|7290.7|7305.7|7298.7|7295.7|7287.7|49
1592238600000|2020-06-15 16:30:00|7297.7|7289.7|7289.7|7281.7|7298.7|7290.7|7288.7|7281.7|15
1592238900000|2020-06-15 16:35:00|7290.7|7282.7|7297.7|7289.7|7302.7|7293.7|7290.7|7282.7|34
1592239200000|2020-06-15 16:40:00|7296.7|7288.7|7298.7|7289.7|7301.7|7293.7|7294.7|7286.7|9
1592239500000|2020-06-15 16:45:00|7297.7|7290.7|7301.7|7294.7|7306.7|7298.7|7293.7|7286.7|13
1592239800000|2020-06-15 16:50:00|7300.7|7293.7|7304.7|7295.7|7304.7|7296.7|7296.7|7288.7|18
1592240100000|2020-06-15 16:55:00|7303.7|7296.7|7308.7|7302.7|7310.7|7302.7|7300.7|7292.7|7
1592240400000|2020-06-15 17:00:00|7309.7|7300.7|7313.7|7305.7|7314.7|7305.7|7304.7|7296.7|11
1592240700000|2020-06-15 17:05:00|7312.7|7304.7|7320.7|7313.7|7321.7|7313.7|7310.7|7302.7|13
1592241000000|2020-06-15 17:10:00|7321.7|7312.7|7315.7|7307.7|7324.7|7317.7|7313.7|7305.7|21
1592241300000|2020-06-15 17:15:00|7314.7|7306.7|7314.7|7306.7|7326.7|7319.7|7312.7|7306.7|15
1592241600000|2020-06-15 17:20:00|7315.7|7307.7|7310.7|7302.7|7322.7|7314.7|7310.7|7302.7|3
1592241900000|2020-06-15 17:25:00|7312.7|7303.7|7311.7|7303.7|7314.7|7306.7|7310.7|7301.7|11
1592242200000|2020-06-15 17:30:00|7310.7|7302.7|7303.7|7295.7|7312.7|7304.7|7302.7|7294.7|10
1592242500000|2020-06-15 17:35:00|7306.7|7296.7|7311.7|7303.7|7318.7|7309.7|7304.7|7296.7|26
1592242800000|2020-06-15 17:40:00|7310.7|7302.7|7306.7|7298.7|7314.7|7306.7|7302.7|7294.7|5
1592243100000|2020-06-15 17:45:00|7305.7|7297.7|7302.7|7293.7|7306.7|7299.7|7298.7|7289.7|29
1592243400000|2020-06-15 17:50:00|7301.7|7295.7|7305.7|7297.7|7311.7|7303.7|7301.7|7293.7|16
1592243700000|2020-06-15 17:55:00|7304.7|7296.7|7304.3|7292.3|7307.7|7298.7|7300.7|7291.7|12
1592244000000|2020-06-15 18:00:00|7304.4|7292.4|7352|7340|7357.6|7345.6|7304.4|7292.4|0
1592244300000|2020-06-15 18:05:00|7351.9|7339.9|7357.9|7345.9|7367.5|7355.5|7349.5|7337.5|0
1592244600000|2020-06-15 18:10:00|7357.7|7345.7|7361.4|7349.4|7362.8|7350.8|7350.8|7338.8|0
1592244900000|2020-06-15 18:15:00|7361.2|7349.2|7376.3|7364.3|7379.4|7367.4|7361.2|7349.2|0
1592245200000|2020-06-15 18:20:00|7376.2|7364.2|7370.7|7358.7|7378.9|7366.9|7359.9|7347.9|0
1592245500000|2020-06-15 18:25:00|7371.7|7359.7|7369.2|7357.2|7372|7360|7362.2|7350.2|0
1592245800000|2020-06-15 18:30:00|7369.3|7357.3|7352.9|7340.9|7376.4|7364.4|7350.8|7338.8|800
1592246100000|2020-06-15 18:35:00|7353.2|7341.2|7360.1|7348.1|7364.9|7352.9|7353.2|7341.2|0
1592246400000|2020-06-15 18:40:00|7360.2|7348.2|7357|7345|7367.9|7355.9|7354.7|7342.7|0
1592246700000|2020-06-15 18:45:00|7357.1|7345.1|7364.7|7352.7|7368.1|7356.1|7356.7|7344.7|0
1592247000000|2020-06-15 18:50:00|7363.7|7351.7|7353.7|7341.7|7368.3|7356.3|7349|7337|0
1592247300000|2020-06-15 18:55:00|7353.9|7341.9|7356.6|7344.6|7360.9|7348.9|7351.3|7339.3|0
1592247600000|2020-06-15 19:00:00|7356.5|7344.5|7371|7359|7378|7366|7354.5|7342.5|0
1592247900000|2020-06-15 19:05:00|7370.7|7358.7|7367.4|7355.4|7370.7|7358.7|7358.8|7346.8|0
1592248200000|2020-06-15 19:10:00|7367.5|7355.5|7371.6|7359.6|7374.5|7362.5|7366.9|7354.9|0
1592248500000|2020-06-15 19:15:00|7371.5|7359.5|7363.9|7351.9|7376.2|7364.2|7363.7|7351.7|0
1592248800000|2020-06-15 19:20:00|7363.8|7351.8|7363.6|7351.6|7366.1|7354.1|7353.5|7341.5|0
1592249100000|2020-06-15 19:25:00|7365.6|7353.6|7340.6|7328.6|7370.7|7358.7|7338.6|7326.6|0
1592249400000|2020-06-15 19:30:00|7340.7|7328.7|7329.5|7317.5|7343.5|7331.5|7322.5|7310.5|0
1592249700000|2020-06-15 19:35:00|7329.4|7317.4|7333.7|7321.7|7336.8|7324.8|7317|7305|0
1592250000000|2020-06-15 19:40:00|7333.6|7321.6|7348.1|7336.1|7348.4|7336.4|7325.3|7313.3|0
1592250300000|2020-06-15 19:45:00|7347.8|7335.8|7348.4|7336.4|7357.8|7345.8|7341|7329|0
1592250600000|2020-06-15 19:50:00|7347.9|7335.9|7358.5|7346.5|7363.7|7351.7|7346.1|7334.1|0
1592250900000|2020-06-15 19:55:00|7358.8|7346.8|7366|7354|7375.2|7363.2|7358.1|7346.1|0
1592251200000|2020-06-15 20:00:00|7365.3|7353.3|7368.6|7356.6|7374.1|7362.1|7357.5|7345.5|0
1592251500000|2020-06-15 20:05:00|7368.7|7356.7|7365.6|7353.6|7369.3|7357.3|7362|7350|0
1592251800000|2020-06-15 20:10:00|7365|7353|7376|7364|7377.8|7365.8|7361.4|7349.4|0
1592252100000|2020-06-15 20:15:00|7376.4|7364.4|7374.8|7362.8|7376.9|7364.9|7374.8|7362.8|0
1592252400000|2020-06-15 20:20:00|7375|7363|7373.5|7361.5|7376.3|7364.3|7373.5|7361.5|0
1592252700000|2020-06-15 20:25:00|7374|7362|7373.5|7361.5|7374.4|7362.4|7372.9|7360.9|0
1592253000000|2020-06-15 20:30:00|7373.8|7361.8|7381.3|7369.3|7381.3|7369.3|7373.8|7361.8|0
1592253300000|2020-06-15 20:35:00|7381.4|7369.4|7381.9|7369.9|7382.6|7370.6|7378|7366|0
1592253600000|2020-06-15 20:40:00|7381.3|7369.3|7380.9|7368.9|7383.2|7371.2|7379|7367|0
1592253900000|2020-06-15 20:45:00|7381.3|7369.3|7384.5|7372.5|7385.1|7373.1|7380.3|7368.3|0
1592254200000|2020-06-15 20:50:00|7385.1|7373.1|7384.7|7372.7|7386.4|7374.4|7384.1|7372.1|0
1592254500000|2020-06-15 20:55:00|7384.6|7372.6|7384.7|7372.7|7387|7375|7384.1|7372.1|0
1592254800000|2020-06-15 21:00:00|7384.9|7372.9|7386|7374|7386.6|7374.6|7384.3|7372.3|0
1592255100000|2020-06-15 21:05:00|7386.2|7374.2|7385.2|7373.2|7386.2|7374.2|7384.9|7372.9|0
1592255400000|2020-06-15 21:10:00|7385|7373|7385.7|7373.7|7385.7|7373.7|7384.8|7372.8|0
1592255700000|2020-06-15 21:15:00|7385.9|7373.9|7384.9|7372.9|7385.9|7373.9|7384.7|7372.7|0
1592256000000|2020-06-15 21:20:00|7384.7|7372.7|7384.2|7372.2|7384.7|7372.7|7381.7|7369.7|0
1592256300000|2020-06-15 21:25:00|7384.4|7372.4|7384.2|7372.2|7384.4|7372.4|7383.5|7371.5|0
1592256600000|2020-06-15 21:30:00|7384.4|7372.4|7385|7373|7385|7373|7384.4|7372.4|0
1592256900000|2020-06-15 21:35:00|7385.2|7373.2|7386.5|7374.5|7386.5|7374.5|7384.8|7372.8|0
1592257200000|2020-06-15 21:40:00|7386.3|7374.3|7387.3|7375.3|7387.3|7375.3|7386.3|7374.3|0
1592257500000|2020-06-15 21:45:00|7387.5|7375.5|7387.7|7375.7|7387.8|7375.8|7387.3|7375.3|0
1592257800000|2020-06-15 21:50:00|7387.5|7375.5|7387.8|7375.8|7388.8|7376.8|7387.3|7375.3|0
1592258100000|2020-06-15 21:55:00|7388.2|7376.2|7386.3|7374.3|7388.2|7376.2|7385.1|7373.1|0
1592258400000|2020-06-15 22:00:00|7386.4|7374.4|7402.2|7390.2|7406.9|7394.9|7381.1|7369.1|0
1592258700000|2020-06-15 22:05:00|7401.8|7389.8|7401.8|7389.8|7402.4|7390.4|7398.9|7386.9|0
1592259000000|2020-06-15 22:10:00|7401.6|7389.6|7402.3|7390.3|7407.8|7395.8|7401.1|7389.1|0
1592259300000|2020-06-15 22:15:00|7401.7|7389.7|7390.4|7378.4|7403|7391|7379.7|7367.7|0
1592259600000|2020-06-15 22:20:00|7391|7379|7395.8|7383.8|7396.4|7384.4|7386.8|7374.8|0
1592259900000|2020-06-15 22:25:00|7395.2|7383.2|7392.2|7380.2|7396.4|7384.4|7390.4|7378.4|0
1592260200000|2020-06-15 22:30:00|7392.1|7380.1|7379.9|7367.9|7393.3|7381.3|7378.6|7366.6|0
1592260500000|2020-06-15 22:35:00|7379.8|7367.8|7377.5|7365.5|7380.9|7368.9|7376.1|7364.1|0
1592260800000|2020-06-15 22:40:00|7377.3|7365.3|7376.5|7364.5|7379.4|7367.4|7375.9|7363.9|0
1592261100000|2020-06-15 22:45:00|7376.4|7364.4|7379|7367|7379.4|7367.4|7373.6|7361.6|0
1592261400000|2020-06-15 22:50:00|7378.6|7366.6|7385.1|7373.1|7390.5|7378.5|7378.4|7366.4|0
1592261700000|2020-06-15 22:55:00|7385|7373|7392.5|7380.5|7397.3|7385.3|7384.2|7372.2|0
1592262000000|2020-06-15 23:00:00|7392.7|7380.7|7386.6|7374.6|7395|7383|7384.1|7372.1|0
1592262300000|2020-06-15 23:05:00|7386.7|7374.7|7381.2|7369.2|7390.2|7378.2|7375.7|7363.7|0
1592262600000|2020-06-15 23:10:00|7381.1|7369.1|7377.6|7365.6|7382.4|7370.4|7376.3|7364.3|0
1592262900000|2020-06-15 23:15:00|7377.7|7365.7|7372.1|7360.1|7381.2|7369.2|7372.1|7360.1|0
1592263200000|2020-06-15 23:20:00|7372.2|7360.2|7390.7|7378.7|7391.4|7379.4|7372.1|7360.1|0
1592263500000|2020-06-15 23:25:00|7390.8|7378.8|7402.7|7390.7|7403.3|7391.3|7389.1|7377.1|0
1592263800000|2020-06-15 23:30:00|7402.8|7390.8|7418.2|7406.2|7418.2|7406.2|7400.4|7388.4|0
1592264100000|2020-06-15 23:35:00|7418.1|7406.1|7427|7415|7431.2|7419.2|7412.2|7400.2|0
1592264400000|2020-06-15 23:40:00|7426.6|7414.6|7423.2|7411.2|7431.7|7419.7|7422.1|7410.1|0
1592264700000|2020-06-15 23:45:00|7423.3|7411.3|7420.2|7408.2|7429.9|7417.9|7419|7407|0
1592265000000|2020-06-15 23:50:00|7420.4|7408.4|7425.9|7413.9|7427|7415|7419.8|7407.8|0
1592265300000|2020-06-15 23:55:00|7426.5|7414.5|7436.8|7424.8|7438.9|7426.9|7424.4|7412.4|0
1592265600000|2020-06-16 00:00:00|7436.6|7424.6|7437.7|7425.7|7443|7431|7426.4|7414.4|0
1592265900000|2020-06-16 00:05:00|7437.6|7425.6|7428.2|7416.2|7440.6|7428.6|7427.6|7415.6|0
1592266200000|2020-06-16 00:10:00|7428.3|7416.3|7422.7|7410.7|7430.1|7418.1|7416.2|7404.2|0
1592266500000|2020-06-16 00:15:00|7422.1|7410.1|7421.1|7409.1|7429.9|7417.9|7414.6|7402.6|0
1592266800000|2020-06-16 00:20:00|7421.2|7409.2|7423.1|7411.1|7427.7|7415.7|7414.8|7402.8|0
1592267100000|2020-06-16 00:25:00|7422.7|7410.7|7427.2|7415.2|7429.4|7417.4|7421|7409|0
1592267400000|2020-06-16 00:30:00|7428|7416|7442.1|7430.1|7444.4|7432.4|7428|7416|0
1592267700000|2020-06-16 00:35:00|7442.2|7430.2|7434.7|7422.7|7444.2|7432.2|7432.2|7420.2|0
1592268000000|2020-06-16 00:40:00|7434.8|7422.8|7432.4|7420.4|7439.1|7427.1|7432.4|7420.4|0
1592268300000|2020-06-16 00:45:00|7431.6|7419.6|7420.9|7408.9|7436.8|7424.8|7419.7|7407.7|0
1592268600000|2020-06-16 00:50:00|7421.3|7409.3|7425.4|7413.4|7425.4|7413.4|7418.8|7406.8|0
1592268900000|2020-06-16 00:55:00|7425.3|7413.3|7425.5|7413.5|7427.6|7415.6|7423.3|7411.3|0
1592269200000|2020-06-16 01:00:00|7425.6|7413.6|7447|7435|7450.4|7438.4|7425.6|7413.6|0
1592269500000|2020-06-16 01:05:00|7447.1|7435.1|7442.9|7430.9|7449.2|7437.2|7440.7|7428.7|0
1592269800000|2020-06-16 01:10:00|7443.9|7431.9|7440.6|7428.6|7445|7433|7438.4|7426.4|0
1592270100000|2020-06-16 01:15:00|7440.7|7428.7|7436.2|7424.2|7442.8|7430.8|7430.9|7418.9|0
1592270400000|2020-06-16 01:20:00|7436.1|7424.1|7429.9|7417.9|7438.5|7426.5|7429.8|7417.8|0
1592270700000|2020-06-16 01:25:00|7429.8|7417.8|7425.4|7413.4|7432|7420|7423.3|7411.3|0
1592271000000|2020-06-16 01:30:00|7425.5|7413.5|7438.3|7426.3|7438.4|7426.4|7423.4|7411.4|0
1592271300000|2020-06-16 01:35:00|7437.2|7425.2|7429.8|7417.8|7438.4|7426.4|7429.7|7417.7|0
1592271600000|2020-06-16 01:40:00|7429.7|7417.7|7433.9|7421.9|7437.4|7425.4|7427.6|7415.6|0
1592271900000|2020-06-16 01:45:00|7434|7422|7441.3|7429.3|7443.5|7431.5|7433.9|7421.9|0
1592272200000|2020-06-16 01:50:00|7441.7|7429.7|7444.4|7432.4|7446.7|7434.7|7438.1|7426.1|0
1592272500000|2020-06-16 01:55:00|7443.6|7431.6|7438|7426|7444.4|7432.4|7437.9|7425.9|0
1592272800000|2020-06-16 02:00:00|7438.1|7426.1|7447.2|7435.2|7449.4|7437.4|7436.2|7424.2|0
1592273100000|2020-06-16 02:05:00|7448.1|7436.1|7454.2|7442.2|7456.6|7444.6|7447.3|7435.3|0
1592273400000|2020-06-16 02:10:00|7454.1|7442.1|7453|7441|7456.3|7444.3|7449.8|7437.8|0
1592273700000|2020-06-16 02:15:00|7452.6|7440.6|7449.7|7437.7|7454.1|7442.1|7449.6|7437.6|0
1592274000000|2020-06-16 02:20:00|7449.6|7437.6|7447.7|7435.7|7451.9|7439.9|7445.4|7433.4|0
1592274300000|2020-06-16 02:25:00|7447.6|7435.6|7443.1|7431.1|7447.6|7435.6|7439.2|7427.2|0
1592274600000|2020-06-16 02:30:00|7444.2|7432.2|7471.7|7459.7|7473.7|7461.7|7444.2|7432.2|0
1592274900000|2020-06-16 02:35:00|7471.9|7459.9|7480|7468|7486.6|7474.6|7471.9|7459.9|0
1592275200000|2020-06-16 02:40:00|7479.9|7467.9|7483.3|7471.3|7486.4|7474.4|7478.9|7466.9|0
1592275500000|2020-06-16 02:45:00|7483.4|7471.4|7491.2|7479.2|7493.5|7481.5|7478.2|7466.2|0
1592275800000|2020-06-16 02:50:00|7491.1|7479.1|7493.3|7481.3|7499.7|7487.7|7491.1|7479.1|0
1592276100000|2020-06-16 02:55:00|7492.5|7480.5|7494.2|7482.2|7495.2|7483.2|7484.7|7472.7|0
1592276400000|2020-06-16 03:00:00|7494.6|7482.6|7480.7|7468.7|7495.4|7483.4|7478.5|7466.5|0
1592276700000|2020-06-16 03:05:00|7480.8|7468.8|7480.6|7468.6|7489.3|7477.3|7480.5|7468.5|0
1592277000000|2020-06-16 03:10:00|7480.7|7468.7|7478.7|7466.7|7482.8|7470.8|7476.4|7464.4|0
1592277300000|2020-06-16 03:15:00|7478.6|7466.6|7480.7|7468.7|7482.8|7470.8|7476.4|7464.4|0
1592277600000|2020-06-16 03:20:00|7480.8|7468.8|7478.5|7466.5|7485|7473|7478.5|7466.5|0
1592277900000|2020-06-16 03:25:00|7478.6|7466.6|7481.9|7469.9|7486.5|7474.5|7478.6|7466.6|0
1592278200000|2020-06-16 03:30:00|7482|7470|7486|7474|7488.4|7476.4|7477.6|7465.6|0
1592278500000|2020-06-16 03:35:00|7485.9|7473.9|7486.1|7474.1|7490.3|7478.3|7481.7|7469.7|0
1592278800000|2020-06-16 03:40:00|7486.2|7474.2|7486|7474|7490.3|7478.3|7483.9|7471.9|0
1592279100000|2020-06-16 03:45:00|7485.6|7473.6|7486.9|7474.9|7491.2|7479.2|7483.9|7471.9|0
1592279400000|2020-06-16 03:50:00|7487|7475|7486.7|7474.7|7490.1|7478.1|7484.7|7472.7|0
1592279700000|2020-06-16 03:55:00|7486.8|7474.8|7480.2|7468.2|7488.8|7476.8|7480.2|7468.2|0
1592280000000|2020-06-16 04:00:00|7480.3|7468.3|7476.7|7464.7|7480.3|7468.3|7469.4|7457.4|0
1592280300000|2020-06-16 04:05:00|7476.6|7464.6|7475.4|7463.4|7482|7470|7475.4|7463.4|0
1592280600000|2020-06-16 04:10:00|7475.8|7463.8|7475.4|7463.4|7476.5|7464.5|7471.1|7459.1|0
1592280900000|2020-06-16 04:15:00|7475.8|7463.8|7479.8|7467.8|7482|7470|7473.3|7461.3|0
1592281200000|2020-06-16 04:20:00|7479|7467|7477.5|7465.5|7480.9|7468.9|7475.5|7463.5|0
1592281500000|2020-06-16 04:25:00|7477.9|7465.9|7478.5|7466.5|7481.8|7469.8|7475.5|7463.5|0
1592281800000|2020-06-16 04:30:00|7478.1|7466.1|7475.3|7463.3|7479.6|7467.6|7475.3|7463.3|0
1592282100000|2020-06-16 04:35:00|7473.2|7461.2|7464.5|7452.5|7473.3|7461.3|7464.5|7452.5|0
1592282400000|2020-06-16 04:40:00|7464.6|7452.6|7465.7|7453.7|7468.4|7456.4|7459.9|7447.9|0
1592282700000|2020-06-16 04:45:00|7466.1|7454.1|7471.1|7459.1|7471.1|7459.1|7460.4|7448.4|0
1592283000000|2020-06-16 04:50:00|7471|7459|7473.2|7461.2|7475.3|7463.3|7468.9|7456.9|0
1592283300000|2020-06-16 04:55:00|7473.3|7461.3|7467|7455|7475.6|7463.6|7467|7455|0
1592283600000|2020-06-16 05:00:00|7467.1|7455.1|7484.1|7472.1|7484.1|7472.1|7467|7455|0
1592283900000|2020-06-16 05:05:00|7484.5|7472.5|7489.3|7477.3|7490.8|7478.8|7484|7472|0
1592284200000|2020-06-16 05:10:00|7489.2|7477.2|7479.2|7467.2|7489.2|7477.2|7477.2|7465.2|0
1592284500000|2020-06-16 05:15:00|7479.3|7467.3|7480|7468|7481.4|7469.4|7477.1|7465.1|0
1592284800000|2020-06-16 05:20:00|7480.2|7468.2|7481.3|7469.3|7484.4|7472.4|7477|7465|0
1592285100000|2020-06-16 05:25:00|7481.2|7469.2|7483.2|7471.2|7487.4|7475.4|7479|7467|0
1592285400000|2020-06-16 05:30:00|7483.6|7471.6|7478.9|7466.9|7485.5|7473.5|7474.4|7462.4|0
1592285700000|2020-06-16 05:35:00|7479|7467|7485.6|7473.6|7485.8|7473.8|7478.9|7466.9|0
1592286000000|2020-06-16 05:40:00|7485.2|7473.2|7472|7460|7485.6|7473.6|7469.8|7457.8|0
1592286300000|2020-06-16 05:45:00|7471.2|7459.2|7473.8|7461.8|7474.9|7462.9|7467.2|7455.2|0
1592286600000|2020-06-16 05:50:00|7473.7|7461.7|7477|7465|7479.3|7467.3|7470.1|7458.1|0
1592286900000|2020-06-16 05:55:00|7476.6|7464.6|7467.9|7455.9|7479.4|7467.4|7467.9|7455.9|0
1592287200000|2020-06-16 06:00:00|7468|7456|7439.2|7434.2|7472.7|7467.7|7437.2|7432.2|105
1592287500000|2020-06-16 06:05:00|7439.7|7434.7|7442.2|7437.2|7448.2|7443.2|7435.2|7430.2|163
1592287800000|2020-06-16 06:10:00|7441.2|7436.2|7441.7|7436.7|7444.2|7439.2|7436.2|7431.2|103
1592288100000|2020-06-16 06:15:00|7442.7|7437.7|7440.7|7435.7|7442.7|7437.7|7436.7|7431.7|68
1592288400000|2020-06-16 06:20:00|7440.2|7435.2|7444.2|7439.2|7444.2|7439.2|7438.2|7433.2|49
1592288700000|2020-06-16 06:25:00|7443.7|7438.7|7449.7|7444.7|7453.7|7448.7|7442.7|7437.7|44
1592289000000|2020-06-16 06:30:00|7450.2|7445.2|7449.2|7444.2|7452.7|7447.7|7445.7|7440.7|49
1592289300000|2020-06-16 06:35:00|7448.7|7443.7|7431.2|7426.2|7450.2|7445.2|7429.7|7424.7|67
1592289600000|2020-06-16 06:40:00|7430.7|7425.7|7435.7|7430.7|7443.7|7438.7|7425.2|7420.2|99
1592289900000|2020-06-16 06:45:00|7436.7|7431.7|7433.2|7428.2|7438.2|7433.2|7422.7|7417.7|61
1592290200000|2020-06-16 06:50:00|7432.7|7427.7|7426.2|7421.2|7441.2|7436.2|7426.2|7421.2|44
1592290500000|2020-06-16 06:55:00|7424.2|7419.2|7423.2|7418.2|7425.2|7420.2|7417.7|7412.7|99
1592290800000|2020-06-16 07:00:00|7426.7|7421.7|7403.7|7398.7|7430.2|7425.2|7378.2|7373.2|853
1592291100000|2020-06-16 07:05:00|7400.7|7395.7|7396.7|7391.7|7412.7|7407.7|7378.7|7373.7|855
1592291400000|2020-06-16 07:10:00|7399.2|7394.2|7397.2|7392.2|7405.2|7400.2|7383.2|7378.2|354
1592291700000|2020-06-16 07:15:00|7396.2|7391.2|7387.2|7382.2|7403.2|7398.2|7376.2|7371.2|403
1592292000000|2020-06-16 07:20:00|7388.2|7383.2|7396.2|7391.2|7406.2|7401.2|7378.7|7373.7|1211
1592292300000|2020-06-16 07:25:00|7395.7|7390.7|7405.7|7400.7|7416.2|7411.2|7365.7|7360.7|529
1592292600000|2020-06-16 07:30:00|7404.2|7399.2|7415.2|7410.2|7415.2|7410.2|7380.2|7375.2|1537
1592292900000|2020-06-16 07:35:00|7414.7|7409.7|7420.2|7415.2|7435.7|7430.7|7410.7|7405.7|1602
1592293200000|2020-06-16 07:40:00|7421|7416|7404|7399|7433|7428|7399|7394|333
1592293500000|2020-06-16 07:45:00|7404.5|7399.5|7403|7398|7408|7403|7387.5|7382.5|493
1592293800000|2020-06-16 07:50:00|7403.5|7398.5|7398|7393|7411|7406|7387|7382|270
1592294100000|2020-06-16 07:55:00|7398.5|7393.5|7385.5|7380.5|7398.5|7393.5|7373.5|7368.5|427
1592294400000|2020-06-16 08:00:00|7385|7380|7389.5|7384.5|7394|7389|7374|7369|969
1592294700000|2020-06-16 08:05:00|7390|7385|7373|7368|7390.5|7385.5|7355.5|7350.5|563
1592295000000|2020-06-16 08:10:00|7373.5|7368.5|7384|7379|7390|7385|7368|7363|426
1592295300000|2020-06-16 08:15:00|7383.5|7378.5|7370|7365|7387|7382|7364.5|7359.5|159
1592295600000|2020-06-16 08:20:00|7368|7363|7352|7347|7372|7367|7351.5|7346.5|161
1592295900000|2020-06-16 08:25:00|7351.5|7346.5|7374|7369|7376.5|7371.5|7349|7344|1700
1592296200000|2020-06-16 08:30:00|7374.5|7369.5|7384.5|7379.5|7384.5|7379.5|7369.5|7364.5|164
1592296500000|2020-06-16 08:35:00|7384|7379|7396|7391|7400|7395|7375|7370|758
1592296800000|2020-06-16 08:40:00|7396.5|7391.5|7394|7389|7400|7395|7390|7385|243
1592297100000|2020-06-16 08:45:00|7394.5|7389.5|7407.5|7402.5|7407.5|7402.5|7385|7380|478
1592297400000|2020-06-16 08:50:00|7409|7404|7416|7411|7419|7414|7399.5|7394.5|338
1592297700000|2020-06-16 08:55:00|7416.5|7411.5|7419.5|7414.5|7425|7420|7413|7408|398
1592298000000|2020-06-16 09:00:00|7420|7415|7429|7424|7438|7433|7419.5|7414.5|1017
1592298300000|2020-06-16 09:05:00|7432|7427|7434.5|7429.5|7437.5|7432.5|7428|7423|562
1592298600000|2020-06-16 09:10:00|7434|7429|7430.5|7425.5|7438.5|7433.5|7421|7416|527
1592298900000|2020-06-16 09:15:00|7431|7426|7420|7415|7433.5|7428.5|7419|7414|500
1592299200000|2020-06-16 09:20:00|7420.5|7415.5|7432|7427|7432|7427|7418.5|7413.5|157
1592299500000|2020-06-16 09:25:00|7431.5|7426.5|7424|7419|7432|7427|7419|7414|189
1592299800000|2020-06-16 09:30:00|7424.5|7419.5|7417|7412|7428.5|7423.5|7417|7412|197
1592300100000|2020-06-16 09:35:00|7417.5|7412.5|7403|7398|7418.5|7413.5|7396|7391|286
1592300400000|2020-06-16 09:40:00|7403.5|7398.5|7420|7415|7422|7417|7403.5|7398.5|232
1592300700000|2020-06-16 09:45:00|7419.5|7414.5|7428|7423|7429|7424|7412.5|7407.5|203
1592301000000|2020-06-16 09:50:00|7427.5|7422.5|7424.5|7419.5|7429|7424|7418.5|7413.5|173
1592301300000|2020-06-16 09:55:00|7425|7420|7429|7424|7431|7426|7422|7417|180
1592301600000|2020-06-16 10:00:00|7429.5|7424.5|7429|7424|7434.5|7429.5|7420.5|7415.5|364
1592301900000|2020-06-16 10:05:00|7429.5|7424.5|7443|7438|7444|7439|7428.5|7423.5|261
1592302200000|2020-06-16 10:10:00|7442.5|7437.5|7458|7453|7458|7453|7442|7437|265
1592302500000|2020-06-16 10:15:00|7457.5|7452.5|7451.5|7446.5|7459|7454|7447|7442|264
1592302800000|2020-06-16 10:20:00|7450.5|7445.5|7458.5|7453.5|7458.5|7453.5|7448.5|7443.5|185
1592303100000|2020-06-16 10:25:00|7459|7454|7471|7466|7471|7466|7458|7453|222
1592303400000|2020-06-16 10:30:00|7471.5|7466.5|7467.5|7462.5|7473.5|7468.5|7466|7461|299
1592303700000|2020-06-16 10:35:00|7467|7462|7462.5|7457.5|7470.5|7465.5|7460.5|7455.5|319
1592304000000|2020-06-16 10:40:00|7462|7457|7463.5|7458.5|7463.5|7458.5|7455.5|7450.5|171
1592304300000|2020-06-16 10:45:00|7466|7461|7456|7451|7467.5|7462.5|7455|7450|141
1592304600000|2020-06-16 10:50:00|7455.5|7450.5|7462|7457|7464.5|7459.5|7455|7450|160
1592304900000|2020-06-16 10:55:00|7461.5|7456.5|7472|7467|7472|7467|7456.5|7451.5|190
1592305200000|2020-06-16 11:00:00|7472.5|7467.5|7475.5|7470.5|7478.5|7473.5|7468.5|7463.5|245
1592305500000|2020-06-16 11:05:00|7474.5|7469.5|7471.5|7466.5|7474.5|7469.5|7467.5|7462.5|232
1592305800000|2020-06-16 11:10:00|7469.5|7464.5|7467.5|7462.5|7471|7466|7463|7458|176
1592306100000|2020-06-16 11:15:00|7468|7463|7468.5|7463.5|7469.5|7464.5|7465|7460|513
1592306400000|2020-06-16 11:20:00|7468|7463|7469|7464|7471.5|7466.5|7462.5|7457.5|1182
1592306700000|2020-06-16 11:25:00|7467|7462|7473|7468|7474.5|7469.5|7467|7462|192
1592307000000|2020-06-16 11:30:00|7473.5|7468.5|7468|7463|7473.5|7468.5|7461|7456|114
1592307300000|2020-06-16 11:35:00|7468.5|7463.5|7476|7471|7476|7471|7465.5|7460.5|101
1592307600000|2020-06-16 11:40:00|7475.9|7470.9|7473.4|7468.4|7477.9|7472.9|7472.4|7467.4|96
1592307900000|2020-06-16 11:45:00|7473.9|7468.9|7484.4|7479.4|7484.4|7479.4|7472.9|7467.9|1217
1592308200000|2020-06-16 11:50:00|7483.9|7478.9|7487.9|7482.9|7488.9|7483.9|7482.4|7477.4|115
1592308500000|2020-06-16 11:55:00|7488.4|7483.4|7498.9|7493.9|7499.4|7494.4|7488.4|7483.4|177
1592308800000|2020-06-16 12:00:00|7499.9|7494.9|7509.9|7504.9|7511.4|7506.4|7493.9|7488.9|211
1592309100000|2020-06-16 12:05:00|7510.9|7505.9|7499.9|7494.9|7511.4|7506.4|7496.9|7491.9|121
1592309400000|2020-06-16 12:10:00|7499.4|7494.4|7517.4|7512.4|7517.4|7512.4|7496.4|7491.4|99
1592309700000|2020-06-16 12:15:00|7517.9|7512.9|7527.9|7522.9|7527.9|7522.9|7516.4|7511.4|455
1592310000000|2020-06-16 12:20:00|7528.4|7523.4|7526.4|7521.4|7532.9|7527.9|7519.4|7514.4|631
1592310300000|2020-06-16 12:25:00|7525.4|7520.4|7528.4|7523.4|7537.9|7532.9|7519.4|7514.4|680
1592310600000|2020-06-16 12:30:00|7534.4|7529.4|7542.9|7537.9|7547.9|7542.9|7529.4|7524.4|741
1592310900000|2020-06-16 12:35:00|7539.4|7534.4|7551.9|7546.9|7554.4|7549.4|7536.4|7531.4|215
1592311200000|2020-06-16 12:40:00|7552.4|7547.4|7568.9|7563.9|7570.4|7565.4|7547.9|7542.9|146
1592311500000|2020-06-16 12:45:00|7568.4|7563.4|7558.9|7553.9|7568.4|7563.4|7547.9|7542.9|885
1592311800000|2020-06-16 12:50:00|7559.9|7554.9|7566.4|7561.4|7569.9|7564.9|7553.9|7548.9|327
1592312100000|2020-06-16 12:55:00|7566.9|7561.9|7559.9|7554.9|7571.4|7566.4|7559.9|7554.9|156
1592312400000|2020-06-16 13:00:00|7559.4|7554.4|7545.9|7540.9|7566.9|7561.9|7545.9|7540.9|252
1592312700000|2020-06-16 13:05:00|7546.4|7541.4|7541.9|7536.9|7546.9|7541.9|7528.9|7523.9|710
1592313000000|2020-06-16 13:10:00|7539.4|7534.4|7545.9|7540.9|7556.4|7551.4|7539.4|7534.4|171
1592313300000|2020-06-16 13:15:00|7545.4|7540.4|7537.4|7532.4|7549.9|7544.9|7533.4|7528.4|297
1592313600000|2020-06-16 13:20:00|7537.9|7532.9|7530.9|7525.9|7539.4|7534.4|7524.4|7519.4|228
1592313900000|2020-06-16 13:25:00|7531.4|7526.4|7532.9|7527.9|7538.4|7533.4|7516.4|7511.4|906
1592314200000|2020-06-16 13:30:00|7532.4|7527.4|7522.9|7517.9|7538.9|7533.9|7516.4|7511.4|223
1592314500000|2020-06-16 13:35:00|7524.9|7519.9|7530.9|7525.9|7538.9|7533.9|7514.9|7509.9|166
1592314800000|2020-06-16 13:40:00|7531.9|7526.9|7532.4|7527.4|7536.9|7531.9|7519.4|7514.4|173
1592315100000|2020-06-16 13:45:00|7533.4|7528.4|7510.4|7505.4|7545.9|7540.9|7508.9|7503.9|230
1592315400000|2020-06-16 13:50:00|7509.9|7504.9|7525.9|7520.9|7526.4|7521.4|7507.9|7502.9|291
1592315700000|2020-06-16 13:55:00|7524.4|7519.4|7536.9|7531.9|7538.9|7533.9|7523.4|7518.4|149
1592316000000|2020-06-16 14:00:00|7536.4|7531.4|7545.9|7540.9|7548.4|7543.4|7530.9|7525.9|687
1592316300000|2020-06-16 14:05:00|7545.4|7540.4|7546.4|7541.4|7555.4|7550.4|7542.4|7537.4|373
1592316600000|2020-06-16 14:10:00|7547|7542|7560|7555|7561|7556|7543.5|7538.5|211
1592316900000|2020-06-16 14:15:00|7559|7554|7568.5|7563.5|7573.5|7568.5|7556.5|7551.5|246
1592317200000|2020-06-16 14:20:00|7568|7563|7571|7566|7575|7570|7547.5|7542.5|427
1592317500000|2020-06-16 14:25:00|7572|7567|7597.5|7592.5|7603|7598|7568|7563|590
1592317800000|2020-06-16 14:30:00|7598|7593|7584.5|7579.5|7604.5|7599.5|7582.5|7577.5|378
1592318100000|2020-06-16 14:35:00|7584|7579|7560.5|7555.5|7586.5|7581.5|7538|7533|769
1592318400000|2020-06-16 14:40:00|7560|7555|7539.5|7534.5|7566|7561|7534|7529|533
1592318700000|2020-06-16 14:45:00|7539|7534|7547.5|7542.5|7553|7548|7527.5|7522.5|418
1592319000000|2020-06-16 14:50:00|7549|7544|7491|7486|7549|7544|7476.5|7471.5|468
1592319300000|2020-06-16 14:55:00|7490.5|7485.5|7453|7448|7494.5|7489.5|7441|7436|574
1592319600000|2020-06-16 15:00:00|7450|7445|7458|7453|7458.5|7453.5|7404.5|7399.5|769
1592319900000|2020-06-16 15:05:00|7456.5|7451.5|7473.5|7468.5|7489.5|7484.5|7452.5|7447.5|393
1592320200000|2020-06-16 15:10:00|7474|7469|7474|7469|7481.5|7476.5|7445.5|7440.5|368
1592320500000|2020-06-16 15:15:00|7474.5|7469.5|7478.5|7473.5|7498.5|7493.5|7474.5|7469.5|397
1592320800000|2020-06-16 15:20:00|7477.5|7472.5|7493|7488|7506.5|7501.5|7476.5|7471.5|449
1592321100000|2020-06-16 15:25:00|7494|7489|7501.5|7496.5|7505.5|7500.5|7491|7486|2166
1592321400000|2020-06-16 15:30:00|7485.8|7478.8|7476.8|7467.8|7489.8|7482.8|7465.8|7458.8|893
1592321700000|2020-06-16 15:35:00|7479.8|7468.8|7455.8|7447.8|7484.8|7477.8|7451.8|7443.8|3580
1592322000000|2020-06-16 15:40:00|7454.8|7446.8|7460.8|7452.8|7466.8|7458.8|7450.8|7443.8|285
1592322300000|2020-06-16 15:45:00|7462.8|7455.8|7475.8|7467.8|7476.8|7468.8|7457.8|7449.8|79
1592322600000|2020-06-16 15:50:00|7476.8|7468.8|7477.8|7469.8|7482.8|7475.8|7470.8|7463.8|178
1592322900000|2020-06-16 15:55:00|7478.8|7470.8|7466.8|7458.8|7480.8|7472.8|7462.8|7455.8|24
1592323200000|2020-06-16 16:00:00|7468.8|7459.8|7455.8|7447.8|7471.8|7463.8|7448.8|7440.8|56
1592323500000|2020-06-16 16:05:00|7457.8|7448.8|7455.8|7447.8|7458.8|7450.8|7446.8|7438.8|53
1592323800000|2020-06-16 16:10:00|7456.8|7448.8|7459.8|7451.8|7459.8|7451.8|7446.8|7438.8|22
1592324100000|2020-06-16 16:15:00|7460.8|7452.8|7455.8|7448.8|7463.8|7455.8|7448.8|7440.8|24
1592324400000|2020-06-16 16:20:00|7456.8|7449.8|7457.8|7449.8|7461.8|7453.8|7452.8|7444.8|16
1592324700000|2020-06-16 16:25:00|7458.8|7450.8|7464.8|7456.8|7466.8|7459.8|7455.8|7447.8|37
1592325000000|2020-06-16 16:30:00|7461.8|7454.8|7474.8|7467.8|7476.8|7468.8|7461.8|7454.8|53
1592325300000|2020-06-16 16:35:00|7473.8|7466.8|7485.8|7478.8|7488.8|7481.8|7472.8|7465.8|123
1592325600000|2020-06-16 16:40:00|7487.8|7480.8|7484.8|7477.8|7488.8|7480.8|7482.8|7474.8|58
1592325900000|2020-06-16 16:45:00|7485.8|7478.8|7476.8|7469.8|7486.8|7479.8|7474.8|7466.8|66
1592326200000|2020-06-16 16:50:00|7477.8|7470.8|7473.8|7466.8|7481.8|7473.8|7473.8|7466.8|94
1592326500000|2020-06-16 16:55:00|7475.8|7468.8|7473.8|7465.8|7477.8|7470.8|7468.8|7461.8|94
1592326800000|2020-06-16 17:00:00|7472.8|7466.8|7475.8|7468.8|7485.8|7477.8|7471.8|7463.8|72
1592327100000|2020-06-16 17:05:00|7474.8|7466.8|7486.8|7478.8|7486.8|7478.8|7473.8|7465.8|77
1592327400000|2020-06-16 17:10:00|7488.8|7479.8|7479.8|7472.8|7488.8|7480.8|7478.8|7472.8|45
1592327700000|2020-06-16 17:15:00|7482.8|7474.8|7484.8|7475.8|7484.8|7476.8|7477.8|7469.8|68
1592328000000|2020-06-16 17:20:00|7482.8|7476.8|7485.8|7477.8|7487.8|7479.8|7477.8|7469.8|65
1592328300000|2020-06-16 17:25:00|7484.8|7478.8|7480.8|7473.8|7486.8|7478.8|7480.8|7471.8|69
1592328600000|2020-06-16 17:30:00|7479.8|7471.8|7468.8|7460.8|7482.8|7473.8|7468.8|7460.8|139
1592328900000|2020-06-16 17:35:00|7467.8|7458.8|7464.8|7456.8|7468.8|7461.8|7461.8|7454.8|191
1592329200000|2020-06-16 17:40:00|7463.8|7457.8|7470.8|7463.8|7474.8|7466.8|7463.8|7457.8|71
1592329500000|2020-06-16 17:45:00|7471.8|7464.8|7465.8|7458.8|7472.8|7464.8|7464.8|7457.8|79
1592329800000|2020-06-16 17:50:00|7466.8|7459.8|7456.8|7449.8|7473.8|7465.8|7454.8|7447.8|93
1592330100000|2020-06-16 17:55:00|7455.8|7447.8|7464.4|7452.4|7464.4|7453.8|7451.8|7443.8|35
1592330400000|2020-06-16 18:00:00|7464.5|7452.5|7472.3|7460.3|7474.5|7462.5|7462.2|7450.2|0
1592330700000|2020-06-16 18:05:00|7472.4|7460.4|7472.4|7460.4|7474.9|7462.9|7467.8|7455.8|0
1592331000000|2020-06-16 18:10:00|7473.4|7461.4|7480.1|7468.1|7484.7|7472.7|7470.1|7458.1|0
1592331300000|2020-06-16 18:15:00|7480.2|7468.2|7480.8|7468.8|7489.7|7477.7|7477.9|7465.9|0
1592331600000|2020-06-16 18:20:00|7482.8|7470.8|7466.2|7454.2|7485.3|7473.3|7443.8|7431.8|0
1592331900000|2020-06-16 18:25:00|7466.1|7454.1|7471.1|7459.1|7473.5|7461.5|7461|7449|0
1592332200000|2020-06-16 18:30:00|7471.2|7459.2|7475.4|7463.4|7487.8|7475.8|7471.2|7459.2|80
1592332500000|2020-06-16 18:35:00|7475.6|7463.6|7475.5|7463.5|7482.5|7470.5|7473|7461|0
1592332800000|2020-06-16 18:40:00|7476.5|7464.5|7470.6|7458.6|7478|7466|7467.9|7455.9|0
1592333100000|2020-06-16 18:45:00|7470.9|7458.9|7472.6|7460.6|7475.2|7463.2|7463.1|7451.1|0
1592333400000|2020-06-16 18:50:00|7472.5|7460.5|7468.3|7456.3|7477.2|7465.2|7460.7|7448.7|0
1592333700000|2020-06-16 18:55:00|7468.4|7456.4|7465.9|7453.9|7472.9|7460.9|7462.2|7450.2|0
1592334000000|2020-06-16 19:00:00|7466.2|7454.2|7454.8|7442.8|7466.8|7454.8|7452.2|7440.2|0
1592334300000|2020-06-16 19:05:00|7455|7443|7439.6|7427.6|7457.6|7445.6|7437|7425|0
1592334600000|2020-06-16 19:10:00|7439.4|7427.4|7445|7433|7448.5|7436.5|7439.1|7427.1|0
1592334900000|2020-06-16 19:15:00|7444.9|7432.9|7424.1|7412.1|7444.9|7432.9|7419.2|7407.2|0
1592335200000|2020-06-16 19:20:00|7424.3|7412.3|7439.3|7427.3|7441.8|7429.8|7422|7410|0
1592335500000|2020-06-16 19:25:00|7439.5|7427.5|7444.6|7432.6|7449.3|7437.3|7439.3|7427.3|0
1592335800000|2020-06-16 19:30:00|7446.6|7434.6|7459|7447|7461.2|7449.2|7439.5|7427.5|0
1592336100000|2020-06-16 19:35:00|7458.9|7446.9|7446.6|7434.6|7458.9|7446.9|7439.8|7427.8|0
1592336400000|2020-06-16 19:40:00|7445.6|7433.6|7433|7421|7451.7|7439.7|7430.4|7418.4|0
1592336700000|2020-06-16 19:45:00|7435|7423|7437.4|7425.4|7444.7|7432.7|7425.5|7413.5|0
1592337000000|2020-06-16 19:50:00|7438.2|7426.2|7430.9|7418.9|7450|7438|7425.9|7413.9|0
1592337300000|2020-06-16 19:55:00|7430.8|7418.8|7452.9|7440.9|7453.3|7441.3|7427.9|7415.9|0
1592337600000|2020-06-16 20:00:00|7457.9|7445.9|7450.5|7438.5|7460.6|7448.6|7447.3|7435.3|0
1592337900000|2020-06-16 20:05:00|7450.9|7438.9|7452.8|7440.8|7453.9|7441.9|7446.8|7434.8|0
1592338200000|2020-06-16 20:10:00|7452.7|7440.7|7460|7448|7465.9|7453.9|7451.6|7439.6|0
1592338500000|2020-06-16 20:15:00|7459.8|7447.8|7460.2|7448.2|7461|7449|7459.4|7447.4|0
1592338800000|2020-06-16 20:20:00|7460|7448|7459.9|7447.9|7460.6|7448.6|7459.8|7447.8|0
1592339100000|2020-06-16 20:25:00|7460.2|7448.2|7458.9|7446.9|7460.2|7448.2|7458.7|7446.7|0
1592339400000|2020-06-16 20:30:00|7459|7447|7456.7|7444.7|7460.1|7448.1|7456|7444|0
1592339700000|2020-06-16 20:35:00|7456.6|7444.6|7454.6|7442.6|7457.1|7445.1|7454.1|7442.1|0
1592340000000|2020-06-16 20:40:00|7454.7|7442.7|7455.3|7443.3|7457.6|7445.6|7453.5|7441.5|0
1592340300000|2020-06-16 20:45:00|7455.8|7443.8|7456.9|7444.9|7457.6|7445.6|7454.6|7442.6|0
1592340600000|2020-06-16 20:50:00|7456.4|7444.4|7456.9|7444.9|7458.3|7446.3|7455.3|7443.3|0
1592340900000|2020-06-16 20:55:00|7456.4|7444.4|7457.7|7445.7|7458.3|7446.3|7454.6|7442.6|0
1592341200000|2020-06-16 21:00:00|7457.5|7445.5|7457.5|7445.5|7458.2|7446.2|7456.9|7444.9|0
1592341500000|2020-06-16 21:05:00|7457.3|7445.3|7456.7|7444.7|7457.7|7445.7|7456.1|7444.1|0
1592341800000|2020-06-16 21:10:00|7456.5|7444.5|7453.1|7441.1|7456.5|7444.5|7452.9|7440.9|0
1592342100000|2020-06-16 21:15:00|7452.9|7440.9|7453.1|7441.1|7453.5|7441.5|7452.5|7440.5|0
1592342400000|2020-06-16 21:20:00|7452.9|7440.9|7452.1|7440.1|7453.1|7441.1|7451.9|7439.9|0
1592342700000|2020-06-16 21:25:00|7452.9|7440.9|7451.7|7439.7|7452.9|7440.9|7451.4|7439.4|0
1592343000000|2020-06-16 21:30:00|7451.9|7439.9|7451|7439|7452.3|7440.3|7451|7439|0
1592343300000|2020-06-16 21:35:00|7451.4|7439.4|7451.2|7439.2|7452.3|7440.3|7449.8|7437.8|0
1592343600000|2020-06-16 21:40:00|7451|7439|7450.6|7438.6|7451|7439|7449.8|7437.8|0
1592343900000|2020-06-16 21:45:00|7450.4|7438.4|7450.6|7438.6|7451|7439|7450|7438|0
1592344200000|2020-06-16 21:50:00|7451|7439|7450.8|7438.8|7452.3|7440.3|7450.6|7438.6|0
1592344500000|2020-06-16 21:55:00|7451.4|7439.4|7452.1|7440.1|7452.1|7440.1|7450.8|7438.8|0
1592344800000|2020-06-16 22:00:00|7451.2|7439.2|7442.7|7430.7|7451.2|7439.2|7437.6|7425.6|0
1592345100000|2020-06-16 22:05:00|7442.8|7430.8|7435.6|7423.6|7447.1|7435.1|7432.9|7420.9|0
1592345400000|2020-06-16 22:10:00|7435.2|7423.2|7426.4|7414.4|7436.5|7424.5|7423.4|7411.4|0
1592345700000|2020-06-16 22:15:00|7426.5|7414.5|7420.5|7408.5|7428.7|7416.7|7417.2|7405.2|0
1592346000000|2020-06-16 22:20:00|7420.1|7408.1|7427.8|7415.8|7429.6|7417.6|7420.1|7408.1|0
1592346300000|2020-06-16 22:25:00|7428.4|7416.4|7442.5|7430.5|7443.9|7431.9|7428|7416|0
1592346600000|2020-06-16 22:30:00|7442.7|7430.7|7443.2|7431.2|7448.7|7436.7|7439.7|7427.7|0
1592346900000|2020-06-16 22:35:00|7443.6|7431.6|7441.1|7429.1|7446.8|7434.8|7437.4|7425.4|0
1592347200000|2020-06-16 22:40:00|7440.8|7428.8|7440.2|7428.2|7444.1|7432.1|7440.2|7428.2|0
1592347500000|2020-06-16 22:45:00|7440.3|7428.3|7442.5|7430.5|7443.2|7431.2|7439.5|7427.5|0
1592347800000|2020-06-16 22:50:00|7442.3|7430.3|7451.3|7439.3|7451.4|7439.4|7442.1|7430.1|0
1592348100000|2020-06-16 22:55:00|7450.7|7438.7|7453.2|7441.2|7454.8|7442.8|7448.8|7436.8|0
1592348400000|2020-06-16 23:00:00|7452.8|7440.8|7462.2|7450.2|7462.6|7450.6|7452.8|7440.8|0
1592348700000|2020-06-16 23:05:00|7462.6|7450.6|7460.5|7448.5|7464.2|7452.2|7457|7445|0
1592349000000|2020-06-16 23:10:00|7460.7|7448.7|7458.2|7446.2|7462.3|7450.3|7457|7445|0
1592349300000|2020-06-16 23:15:00|7458.1|7446.1|7459.4|7447.4|7460.5|7448.5|7454.1|7442.1|0
1592349600000|2020-06-16 23:20:00|7460|7448|7468.8|7456.8|7470.6|7458.6|7458.7|7446.7|0
1592349900000|2020-06-16 23:25:00|7468.6|7456.6|7468.3|7456.3|7473.1|7461.1|7467.6|7455.6|0
1592350200000|2020-06-16 23:30:00|7467.6|7455.6|7469.2|7457.2|7470.2|7458.2|7465.8|7453.8|0
1592350500000|2020-06-16 23:35:00|7468.8|7456.8|7467.9|7455.9|7468.8|7456.8|7465.8|7453.8|0
1592350800000|2020-06-16 23:40:00|7468.6|7456.6|7475|7463|7478.7|7466.7|7468.6|7456.6|0
1592351100000|2020-06-16 23:45:00|7475.5|7463.5|7473.6|7461.6|7475.5|7463.5|7471.3|7459.3|0
1592351400000|2020-06-16 23:50:00|7473.1|7461.1|7477.5|7465.5|7479.3|7467.3|7471.8|7459.8|0
1592351700000|2020-06-16 23:55:00|7477.4|7465.4|7480.7|7468.7|7484.4|7472.4|7475.6|7463.6|0
1592352000000|2020-06-17 00:00:00|7480.6|7468.6|7468.7|7456.7|7481.2|7469.2|7466.9|7454.9|0
1592352300000|2020-06-17 00:05:00|7468.1|7456.1|7471.3|7459.3|7475.2|7463.2|7466.9|7454.9|0
1592352600000|2020-06-17 00:10:00|7471|7459|7464.6|7452.6|7471|7459|7458.6|7446.6|0
1592352900000|2020-06-17 00:15:00|7464.1|7452.1|7450.1|7438.1|7471.8|7459.8|7446.6|7434.6|0
1592353200000|2020-06-17 00:20:00|7449.7|7437.7|7446.7|7434.7|7451.3|7439.3|7444.2|7432.2|0
1592353500000|2020-06-17 00:25:00|7447.5|7435.5|7452.3|7440.3|7454.6|7442.6|7444.1|7432.1|0
1592353800000|2020-06-17 00:30:00|7452.7|7440.7|7458.1|7446.1|7460.4|7448.4|7446.5|7434.5|0
1592354100000|2020-06-17 00:35:00|7458.6|7446.6|7457.7|7445.7|7460.4|7448.4|7451.3|7439.3|0
1592354400000|2020-06-17 00:40:00|7457.8|7445.8|7466.7|7454.7|7469|7457|7450.8|7438.8|0
1592354700000|2020-06-17 00:45:00|7467.1|7455.1|7476.2|7464.2|7476.3|7464.3|7466.7|7454.7|0
1592355000000|2020-06-17 00:50:00|7477|7465|7464.9|7452.9|7478.4|7466.4|7462.6|7450.6|0
1592355300000|2020-06-17 00:55:00|7465|7453|7471.6|7459.6|7476.2|7464.2|7465|7453|0
1592355600000|2020-06-17 01:00:00|7471.7|7459.7|7475.1|7463.1|7483.1|7471.1|7471.6|7459.6|0
1592355900000|2020-06-17 01:05:00|7474.7|7462.7|7464.9|7452.9|7474.7|7462.7|7462.6|7450.6|0
1592356200000|2020-06-17 01:10:00|7465.7|7453.7|7461.1|7449.1|7472.5|7460.5|7461.1|7449.1|0
1592356500000|2020-06-17 01:15:00|7461|7449|7450|7438|7461.2|7449.2|7449.9|7437.9|0
1592356800000|2020-06-17 01:20:00|7449.6|7437.6|7450|7438|7454.5|7442.5|7446.6|7434.6|0
1592357100000|2020-06-17 01:25:00|7450.8|7438.8|7440.7|7428.7|7456.8|7444.8|7440.7|7428.7|0
1592357400000|2020-06-17 01:30:00|7439.9|7427.9|7435|7423|7443|7431|7427|7415|0
1592357700000|2020-06-17 01:35:00|7434.6|7422.6|7450.1|7438.1|7450.1|7438.1|7433.9|7421.9|0
1592358000000|2020-06-17 01:40:00|7450|7438|7457|7445|7457|7445|7445.6|7433.6|0
1592358300000|2020-06-17 01:45:00|7457.8|7445.8|7463.7|7451.7|7464.2|7452.2|7457.4|7445.4|0
1592358600000|2020-06-17 01:50:00|7464.5|7452.5|7461.7|7449.7|7465.9|7453.9|7452.5|7440.5|0
1592358900000|2020-06-17 01:55:00|7461.3|7449.3|7443.5|7431.5|7461.7|7449.7|7439|7427|0
1592359200000|2020-06-17 02:00:00|7443.4|7431.4|7446|7434|7450.4|7438.4|7437.8|7425.8|0
1592359500000|2020-06-17 02:05:00|7446.4|7434.4|7448.3|7436.3|7450.6|7438.6|7439.2|7427.2|0
1592359800000|2020-06-17 02:10:00|7448.2|7436.2|7436.5|7424.5|7448.3|7436.3|7434.4|7422.4|0
1592360100000|2020-06-17 02:15:00|7436.6|7424.6|7443.3|7431.3|7443.4|7431.4|7434.1|7422.1|0
1592360400000|2020-06-17 02:20:00|7443.2|7431.2|7436.3|7424.3|7445.5|7433.5|7429.6|7417.6|0
1592360700000|2020-06-17 02:25:00|7435.9|7423.9|7432|7420|7436.5|7424.5|7431.7|7419.7|0
1592361000000|2020-06-17 02:30:00|7432.1|7420.1|7413.1|7401.1|7434.2|7422.2|7409.2|7397.2|0
1592361300000|2020-06-17 02:35:00|7413.7|7401.7|7425.4|7413.4|7427.9|7415.9|7411.5|7399.5|0
1592361600000|2020-06-17 02:40:00|7425.5|7413.5|7417.6|7405.6|7425.7|7413.7|7415.3|7403.3|0
1592361900000|2020-06-17 02:45:00|7418|7406|7428.4|7416.4|7429|7417|7413|7401|0
1592362200000|2020-06-17 02:50:00|7427.8|7415.8|7430.7|7418.7|7433|7421|7426.6|7414.6|0
1592362500000|2020-06-17 02:55:00|7430.8|7418.8|7430.7|7418.7|7433|7421|7426.2|7414.2|0
1592362800000|2020-06-17 03:00:00|7430.8|7418.8|7432.1|7420.1|7435.5|7423.5|7420.6|7408.6|0
1592363100000|2020-06-17 03:05:00|7433.2|7421.2|7431|7419|7434.4|7422.4|7428.7|7416.7|0
1592363400000|2020-06-17 03:10:00|7430.6|7418.6|7426.6|7414.6|7433.3|7421.3|7426.6|7414.6|0
1592363700000|2020-06-17 03:15:00|7426.5|7414.5|7428.8|7416.8|7431.1|7419.1|7419.8|7407.8|0
1592364000000|2020-06-17 03:20:00|7428.7|7416.7|7431.1|7419.1|7431.2|7419.2|7426.5|7414.5|0
1592364300000|2020-06-17 03:25:00|7431|7419|7431.2|7419.2|7435.7|7423.7|7426.5|7414.5|0
1592364600000|2020-06-17 03:30:00|7431.1|7419.1|7442.3|7430.3|7444.6|7432.6|7425.5|7413.5|0
1592364900000|2020-06-17 03:35:00|7441.5|7429.5|7444.6|7432.6|7444.6|7432.6|7439|7427|0
1592365200000|2020-06-17 03:40:00|7444.5|7432.5|7444.5|7432.5|7444.6|7432.6|7435.7|7423.7|0
1592365500000|2020-06-17 03:45:00|7444.6|7432.6|7435.6|7423.6|7444.6|7432.6|7435.6|7423.6|0
1592365800000|2020-06-17 03:50:00|7436|7424|7437.8|7425.8|7440.1|7428.1|7435.5|7423.5|0
1592366100000|2020-06-17 03:55:00|7437.9|7425.9|7436.1|7424.1|7440.2|7428.2|7431.1|7419.1|0
1592366400000|2020-06-17 04:00:00|7436.5|7424.5|7451.7|7439.7|7452.8|7440.8|7434.9|7422.9|0
1592366700000|2020-06-17 04:05:00|7451.3|7439.3|7460.6|7448.6|7460.6|7448.6|7450.5|7438.5|0
1592367000000|2020-06-17 04:10:00|7461.1|7449.1|7461.6|7449.6|7461.7|7449.7|7458.3|7446.3|0
1592367300000|2020-06-17 04:15:00|7461.7|7449.7|7459.3|7447.3|7463.9|7451.9|7459.3|7447.3|0
1592367600000|2020-06-17 04:20:00|7459.4|7447.4|7470.8|7458.8|7473.1|7461.1|7459.4|7447.4|0
1592367900000|2020-06-17 04:25:00|7470.7|7458.7|7475.2|7463.2|7477.5|7465.5|7470.7|7458.7|0
1592368200000|2020-06-17 04:30:00|7475.3|7463.3|7470.8|7458.8|7479.7|7467.7|7470.7|7458.7|0
1592368500000|2020-06-17 04:35:00|7470.7|7458.7|7473|7461|7473.1|7461.1|7470.7|7458.7|0
1592368800000|2020-06-17 04:40:00|7473.1|7461.1|7475.2|7463.2|7475.3|7463.3|7466.2|7454.2|0
1592369100000|2020-06-17 04:45:00|7474.8|7462.8|7466.2|7454.2|7474.8|7462.8|7461.6|7449.6|0
1592369400000|2020-06-17 04:50:00|7466.3|7454.3|7458.5|7446.5|7468.6|7456.6|7457.4|7445.4|0
1592369700000|2020-06-17 04:55:00|7458.1|7446.1|7464|7452|7468.6|7456.6|7457.4|7445.4|0
1592370000000|2020-06-17 05:00:00|7463.6|7451.6|7470.8|7458.8|7473|7461|7456.1|7444.1|0
1592370300000|2020-06-17 05:05:00|7471.6|7459.6|7443.7|7431.7|7473|7461|7441.4|7429.4|0
1592370600000|2020-06-17 05:10:00|7443.6|7431.6|7441.2|7429.2|7450.5|7438.5|7438.8|7426.8|0
1592370900000|2020-06-17 05:15:00|7441.1|7429.1|7450.1|7438.1|7450.1|7438.1|7436.7|7424.7|0
1592371200000|2020-06-17 05:20:00|7450.2|7438.2|7452.6|7440.6|7452.6|7440.6|7444.6|7432.6|0
1592371500000|2020-06-17 05:25:00|7452.5|7440.5|7448|7436|7452.6|7440.6|7443.3|7431.3|0
1592371800000|2020-06-17 05:30:00|7447.9|7435.9|7447.9|7435.9|7456.9|7444.9|7443.4|7431.4|0
1592372100000|2020-06-17 05:35:00|7447.8|7435.8|7452.3|7440.3|7454.5|7442.5|7438.7|7426.7|0
1592372400000|2020-06-17 05:40:00|7454.5|7442.5|7458.8|7446.8|7461.2|7449.2|7452.3|7440.3|0
1592372700000|2020-06-17 05:45:00|7458.9|7446.9|7461.4|7449.4|7461.4|7449.4|7452|7440|0
1592373000000|2020-06-17 05:50:00|7461.5|7449.5|7457.1|7445.1|7461.5|7449.5|7452.4|7440.4|0
1592373300000|2020-06-17 05:55:00|7457.2|7445.2|7454.8|7442.8|7459.3|7447.3|7452.6|7440.6|0
1592373600000|2020-06-17 06:00:00|7454.1|7442.1|7452.9|7447.9|7456.2|7449.4|7443.4|7438.4|69
1592373900000|2020-06-17 06:05:00|7452.4|7447.4|7471.9|7466.9|7474.4|7469.4|7451.9|7446.9|22
1592374200000|2020-06-17 06:10:00|7471.4|7466.4|7479.4|7474.4|7482.4|7477.4|7467.4|7462.4|37
1592374500000|2020-06-17 06:15:00|7479.9|7474.9|7473.4|7468.4|7482.4|7477.4|7472.9|7467.9|16
1592374800000|2020-06-17 06:20:00|7473.9|7468.9|7487.4|7482.4|7488.4|7483.4|7472.4|7467.4|19
1592375100000|2020-06-17 06:25:00|7486.9|7481.9|7480.4|7475.4|7493.9|7488.9|7479.9|7474.9|67
1592375400000|2020-06-17 06:30:00|7480.9|7475.9|7474.4|7469.4|7483.9|7478.9|7470.9|7465.9|7
1592375700000|2020-06-17 06:35:00|7476.4|7471.4|7486.9|7481.9|7487.4|7482.4|7473.9|7468.9|2
1592376000000|2020-06-17 06:40:00|7486.4|7481.4|7480.9|7475.9|7487.4|7482.4|7480.4|7475.4|147
1592376300000|2020-06-17 06:45:00|7480.4|7475.4|7474.4|7469.4|7480.4|7475.4|7472.9|7467.9|1
1592376600000|2020-06-17 06:50:00|7474.9|7469.9|7476.4|7471.4|7484.9|7479.9|7474.4|7469.4|38
1592376900000|2020-06-17 06:55:00|7476.9|7471.9|7472.9|7467.9|7484.9|7479.9|7472.9|7467.9|48
1592377200000|2020-06-17 07:00:00|7472.4|7467.4|7491.9|7486.9|7497.4|7492.4|7459.4|7454.4|860
1592377500000|2020-06-17 07:05:00|7494.9|7489.9|7506.4|7501.4|7525.4|7520.4|7484.4|7479.4|523
1592377800000|2020-06-17 07:10:00|7505.9|7500.9|7482.4|7477.4|7513.4|7508.4|7479.4|7474.4|336
1592378100000|2020-06-17 07:15:00|7482.9|7477.9|7467.9|7462.9|7491.9|7486.9|7461.9|7456.9|435
1592378400000|2020-06-17 07:20:00|7467.4|7462.4|7468.4|7463.4|7480.9|7475.9|7453.9|7448.9|381
1592378700000|2020-06-17 07:25:00|7467.9|7462.9|7513.4|7508.4|7518.9|7513.9|7462.4|7457.4|386
1592379000000|2020-06-17 07:30:00|7513.9|7508.9|7515.4|7510.4|7524.9|7519.9|7498.4|7493.4|275
1592379300000|2020-06-17 07:35:00|7514.9|7509.9|7526.4|7521.4|7528.4|7523.4|7503.4|7498.4|261
1592379600000|2020-06-17 07:40:00|7527.1|7522.1|7525.1|7520.1|7533.1|7528.1|7517.1|7512.1|333
1592379900000|2020-06-17 07:45:00|7525.6|7520.6|7529.1|7524.1|7534.6|7529.6|7514.6|7509.6|189
1592380200000|2020-06-17 07:50:00|7529.6|7524.6|7530.1|7525.1|7536.1|7531.1|7519.1|7514.1|498
1592380500000|2020-06-17 07:55:00|7529.6|7524.6|7513.1|7508.1|7530.6|7525.6|7506.6|7501.6|377
1592380800000|2020-06-17 08:00:00|7512.1|7507.1|7493.1|7488.1|7519.1|7514.1|7490.6|7485.6|174
1592381100000|2020-06-17 08:05:00|7492.6|7487.6|7490.1|7485.1|7495.6|7490.6|7481.1|7476.1|182
1592381400000|2020-06-17 08:10:00|7490.6|7485.6|7491.1|7486.1|7499.6|7494.6|7483.1|7478.1|144
1592381700000|2020-06-17 08:15:00|7491.6|7486.6|7504.6|7499.6|7506.1|7501.1|7482.6|7477.6|168
1592382000000|2020-06-17 08:20:00|7504.1|7499.1|7504.6|7499.6|7516.1|7511.1|7498.1|7493.1|937
1592382300000|2020-06-17 08:25:00|7503.1|7498.1|7501.1|7496.1|7510.1|7505.1|7500.6|7495.6|259
1592382600000|2020-06-17 08:30:00|7498.1|7493.1|7493.1|7488.1|7507.6|7502.6|7491.1|7486.1|190
1592382900000|2020-06-17 08:35:00|7493.6|7488.6|7472.1|7467.1|7497.6|7492.6|7470.1|7465.1|292
1592383200000|2020-06-17 08:40:00|7472.6|7467.6|7471.1|7466.1|7478.6|7473.6|7467.6|7462.6|1577
1592383500000|2020-06-17 08:45:00|7470.6|7465.6|7469.1|7464.1|7483.6|7478.6|7462.1|7457.1|128
1592383800000|2020-06-17 08:50:00|7468.6|7463.6|7466.1|7461.1|7470.1|7465.1|7453.6|7448.6|123
1592384100000|2020-06-17 08:55:00|7466.6|7461.6|7473.6|7468.6|7478.6|7473.6|7463.1|7458.1|120
1592384400000|2020-06-17 09:00:00|7474.1|7469.1|7476.1|7471.1|7480.1|7475.1|7463.1|7458.1|109
1592384700000|2020-06-17 09:05:00|7475.6|7470.6|7457.6|7452.6|7476.1|7471.1|7456.6|7451.6|178
1592385000000|2020-06-17 09:10:00|7457.1|7452.1|7466.1|7461.1|7468.1|7463.1|7451.1|7446.1|102
1592385300000|2020-06-17 09:15:00|7465.6|7460.6|7434.1|7429.1|7465.6|7460.6|7433.1|7428.1|157
1592385600000|2020-06-17 09:20:00|7435.1|7430.1|7431.1|7426.1|7441.1|7436.1|7426.1|7421.1|254
1592385900000|2020-06-17 09:25:00|7431.6|7426.6|7442.6|7437.6|7443.6|7438.6|7425.1|7420.1|189
1592386200000|2020-06-17 09:30:00|7441.6|7436.6|7442.1|7437.1|7448.6|7443.6|7432.1|7427.1|150
1592386500000|2020-06-17 09:35:00|7441.6|7436.6|7444.6|7439.6|7444.6|7439.6|7427.6|7422.6|160
1592386800000|2020-06-17 09:40:00|7446.6|7441.6|7446.1|7441.1|7452.6|7447.6|7441.1|7436.1|206
1592387100000|2020-06-17 09:45:00|7446.6|7441.6|7422.6|7417.6|7450.6|7445.6|7414.6|7409.6|246
1592387400000|2020-06-17 09:50:00|7421.1|7416.1|7413.6|7408.6|7422.6|7417.6|7413.1|7408.1|338
1592387700000|2020-06-17 09:55:00|7411.6|7406.6|7411.1|7406.1|7416.6|7411.6|7407.6|7402.6|245
1592388000000|2020-06-17 10:00:00|7412.6|7407.6|7420.1|7415.1|7421.6|7416.6|7403.6|7398.6|1835
1592388300000|2020-06-17 10:05:00|7419.6|7414.6|7424.1|7419.1|7425.1|7420.1|7412.6|7407.6|405
1592388600000|2020-06-17 10:10:00|7423.6|7418.6|7432.1|7427.1|7439.1|7434.1|7421.1|7416.1|390
1592388900000|2020-06-17 10:15:00|7434.1|7429.1|7433.6|7428.6|7441.6|7436.6|7432.6|7427.6|178
1592389200000|2020-06-17 10:20:00|7432.6|7427.6|7447.1|7442.1|7447.1|7442.1|7430.6|7425.6|129
1592389500000|2020-06-17 10:25:00|7446.6|7441.6|7476.6|7471.6|7477.1|7472.1|7446.6|7441.6|149
1592389800000|2020-06-17 10:30:00|7476.1|7471.1|7480.6|7475.6|7489.1|7484.1|7476.1|7471.1|161
1592390100000|2020-06-17 10:35:00|7481.1|7476.1|7495.1|7490.1|7497.1|7492.1|7479.1|7474.1|136
1592390400000|2020-06-17 10:40:00|7495.6|7490.6|7489.6|7484.6|7497.1|7492.1|7485.1|7480.1|424
1592390700000|2020-06-17 10:45:00|7490.6|7485.6|7498.6|7493.6|7499.1|7494.1|7488.1|7483.1|89
1592391000000|2020-06-17 10:50:00|7499.1|7494.1|7492.6|7487.6|7500.6|7495.6|7489.6|7484.6|53
1592391300000|2020-06-17 10:55:00|7493.1|7488.1|7517.6|7512.6|7517.6|7512.6|7489.1|7484.1|258
1592391600000|2020-06-17 11:00:00|7515.6|7510.6|7517.6|7512.6|7527.6|7522.6|7514.6|7509.6|96
1592391900000|2020-06-17 11:05:00|7518.1|7513.1|7515.1|7510.1|7520.1|7515.1|7511.6|7506.6|32
1592392200000|2020-06-17 11:10:00|7515.6|7510.6|7519.1|7514.1|7525.6|7520.6|7515.6|7510.6|74
1592392500000|2020-06-17 11:15:00|7518.6|7513.6|7505.1|7500.1|7519.1|7514.1|7505.1|7500.1|106
1592392800000|2020-06-17 11:20:00|7504.6|7499.6|7512.6|7507.6|7518.6|7513.6|7503.1|7498.1|72
1592393100000|2020-06-17 11:25:00|7513.1|7508.1|7522.1|7517.1|7524.6|7519.6|7511.1|7506.1|68
1592393400000|2020-06-17 11:30:00|7522.6|7517.6|7523.1|7518.1|7530.1|7525.1|7520.1|7515.1|46
1592393700000|2020-06-17 11:35:00|7523.6|7518.6|7528.1|7523.1|7529.1|7524.1|7518.6|7513.6|31
1592394000000|2020-06-17 11:40:00|7528.5|7523.5|7511.5|7506.5|7531.5|7526.5|7511.5|7506.5|84
1592394300000|2020-06-17 11:45:00|7511|7506|7520.5|7515.5|7521.5|7516.5|7506.5|7501.5|1079
1592394600000|2020-06-17 11:50:00|7522.5|7517.5|7524|7519|7529|7524|7522.5|7517.5|345
1592394900000|2020-06-17 11:55:00|7524.5|7519.5|7516.5|7511.5|7525|7520|7509|7504|173
1592395200000|2020-06-17 12:00:00|7517|7512|7524.5|7519.5|7527.5|7522.5|7511|7506|292
1592395500000|2020-06-17 12:05:00|7525|7520|7522.5|7517.5|7532.5|7527.5|7522|7517|123
1592395800000|2020-06-17 12:10:00|7523|7518|7532.5|7527.5|7532.5|7527.5|7523|7518|68
1592396100000|2020-06-17 12:15:00|7532|7527|7545|7540|7546|7541|7532|7527|288
1592396400000|2020-06-17 12:20:00|7542|7537|7540|7535|7543.5|7538.5|7538.5|7533.5|374
1592396700000|2020-06-17 12:25:00|7540.5|7535.5|7546|7541|7546|7541|7535.5|7530.5|129
1592397000000|2020-06-17 12:30:00|7550.5|7545.5|7546.5|7541.5|7556.5|7551.5|7546.5|7541.5|88
1592397300000|2020-06-17 12:35:00|7545|7540|7541|7536|7545|7540|7533.5|7528.5|90
1592397600000|2020-06-17 12:40:00|7542.5|7537.5|7541.5|7536.5|7552.5|7547.5|7541.5|7536.5|68
1592397900000|2020-06-17 12:45:00|7542|7537|7545.5|7540.5|7550|7545|7541.5|7536.5|43
1592398200000|2020-06-17 12:50:00|7545|7540|7545.5|7540.5|7549|7544|7543.5|7538.5|99
1592398500000|2020-06-17 12:55:00|7545|7540|7543.5|7538.5|7545|7540|7534.5|7529.5|45
1592398800000|2020-06-17 13:00:00|7544|7539|7536|7531|7549.5|7544.5|7534.5|7529.5|302
1592399100000|2020-06-17 13:05:00|7535.5|7530.5|7514.5|7509.5|7535.5|7530.5|7513.5|7508.5|100
1592399400000|2020-06-17 13:10:00|7515|7510|7515.5|7510.5|7522.5|7517.5|7515|7510|66
1592399700000|2020-06-17 13:15:00|7516|7511|7509|7504|7517.5|7512.5|7500.5|7495.5|93
1592400000000|2020-06-17 13:20:00|7509.5|7504.5|7503.5|7498.5|7515|7510|7502|7497|65
1592400300000|2020-06-17 13:25:00|7504|7499|7508|7503|7511|7506|7504|7499|34
1592400600000|2020-06-17 13:30:00|7505|7500|7498.5|7493.5|7510|7505|7490.5|7485.5|115
1592400900000|2020-06-17 13:35:00|7499.5|7494.5|7478.5|7473.5|7499.5|7494.5|7477|7472|91
1592401200000|2020-06-17 13:40:00|7479|7474|7492.5|7487.5|7494.5|7489.5|7479|7474|255
1592401500000|2020-06-17 13:45:00|7493|7488|7500.5|7495.5|7500.5|7495.5|7484.5|7479.5|100
1592401800000|2020-06-17 13:50:00|7499.5|7494.5|7500.5|7495.5|7507.5|7502.5|7495.5|7490.5|182
1592402100000|2020-06-17 13:55:00|7500|7495|7490|7485|7500|7495|7480|7475|74
1592402400000|2020-06-17 14:00:00|7487.5|7482.5|7476.5|7471.5|7494.5|7489.5|7475|7470|132
1592402700000|2020-06-17 14:05:00|7477|7472|7490|7485|7495|7490|7477|7472|415
1592403000000|2020-06-17 14:10:00|7489.7|7484.7|7483.2|7478.2|7493.7|7488.7|7477.7|7472.7|72
1592403300000|2020-06-17 14:15:00|7483.7|7478.7|7460.2|7455.2|7493.2|7488.2|7454.2|7449.2|433
1592403600000|2020-06-17 14:20:00|7463.7|7458.7|7453.2|7448.2|7475.2|7470.2|7453.2|7448.2|101
1592403900000|2020-06-17 14:25:00|7452.7|7447.7|7452.2|7447.2|7464.2|7459.2|7445.7|7440.7|89
1592404200000|2020-06-17 14:30:00|7451.2|7446.2|7462.2|7457.2|7467.2|7462.2|7436.7|7431.7|270
1592404500000|2020-06-17 14:35:00|7461.7|7456.7|7474.2|7469.2|7478.2|7473.2|7454.2|7449.2|101
1592404800000|2020-06-17 14:40:00|7475.2|7470.2|7479.2|7474.2|7481.2|7476.2|7465.2|7460.2|202
1592405100000|2020-06-17 14:45:00|7478.7|7473.7|7477.7|7472.7|7480.2|7475.2|7471.7|7466.7|68
1592405400000|2020-06-17 14:50:00|7478.2|7473.2|7491.2|7486.2|7491.7|7486.7|7473.2|7468.2|112
1592405700000|2020-06-17 14:55:00|7491.7|7486.7|7501.2|7496.2|7503.7|7498.7|7491.7|7486.7|245
1592406000000|2020-06-17 15:00:00|7501.7|7496.7|7495.2|7490.2|7510.7|7505.7|7486.7|7481.7|231
1592406300000|2020-06-17 15:05:00|7495.7|7490.7|7495.2|7490.2|7509.2|7504.2|7493.2|7488.2|505
1592406600000|2020-06-17 15:10:00|7495.7|7490.7|7479.2|7474.2|7499.7|7494.7|7476.7|7471.7|148
1592406900000|2020-06-17 15:15:00|7480.2|7475.2|7479.7|7474.7|7491.2|7486.2|7474.7|7469.7|95
1592407200000|2020-06-17 15:20:00|7480.2|7475.2|7474.2|7469.2|7482.7|7477.7|7469.7|7464.7|218
1592407500000|2020-06-17 15:25:00|7473.7|7468.7|7480.2|7475.2|7480.2|7475.2|7467.7|7462.7|218
1592407800000|2020-06-17 15:30:00|7481.7|7473.7|7480.7|7473.7|7483.7|7476.7|7471.7|7463.7|413
1592408100000|2020-06-17 15:35:00|7479.7|7472.7|7481.7|7473.7|7489.7|7481.7|7478.7|7471.7|184
1592408400000|2020-06-17 15:40:00|7480.7|7474.7|7488.7|7480.7|7491.7|7484.7|7480.7|7473.7|149
1592408700000|2020-06-17 15:45:00|7487.7|7479.7|7487.7|7479.7|7492.7|7485.7|7485.7|7478.7|246
1592409000000|2020-06-17 15:50:00|7486.7|7478.7|7478.7|7471.7|7487.7|7480.7|7474.7|7467.7|45
1592409300000|2020-06-17 15:55:00|7477.7|7473.7|7482.7|7473.7|7489.7|7482.7|7477.7|7473.7|38
1592409600000|2020-06-17 16:00:00|7483.7|7474.7|7483.7|7475.7|7486.7|7478.7|7480.7|7472.7|12
1592409900000|2020-06-17 16:05:00|7484.7|7476.7|7485.7|7478.7|7487.7|7481.7|7483.7|7475.7|24
1592410200000|2020-06-17 16:10:00|7486.7|7477.7|7479.7|7471.7|7486.7|7478.7|7477.7|7470.7|32
1592410500000|2020-06-17 16:15:00|7480.7|7472.7|7475.7|7467.7|7483.7|7476.7|7473.7|7466.7|19
1592410800000|2020-06-17 16:20:00|7473.7|7468.7|7478.7|7470.7|7480.7|7472.7|7469.7|7461.7|9
1592411100000|2020-06-17 16:25:00|7477.7|7469.7|7478.7|7470.7|7479.7|7472.7|7476.7|7468.7|31
1592411400000|2020-06-17 16:30:00|7479.7|7471.7|7486.7|7479.7|7490.7|7483.7|7479.7|7471.7|40
1592411700000|2020-06-17 16:35:00|7487.7|7480.7|7484.7|7476.7|7487.7|7480.7|7482.7|7475.7|35
1592412000000|2020-06-17 16:40:00|7483.7|7475.7|7486.7|7478.7|7486.7|7478.7|7480.7|7472.7|13
1592412300000|2020-06-17 16:45:00|7485.7|7479.7|7485.7|7478.7|7487.7|7480.7|7481.7|7473.7|35
1592412600000|2020-06-17 16:50:00|7484.7|7476.7|7487.7|7480.7|7487.7|7480.7|7483.7|7475.7|37
1592412900000|2020-06-17 16:55:00|7488.7|7479.7|7489.7|7482.7|7489.7|7482.7|7484.7|7476.7|26
1592413200000|2020-06-17 17:00:00|7491.7|7481.7|7495.7|7489.7|7496.7|7490.7|7489.7|7481.7|18
1592413500000|2020-06-17 17:05:00|7496.7|7490.7|7497.7|7489.7|7498.7|7490.7|7495.7|7487.7|33
1592413800000|2020-06-17 17:10:00|7496.7|7488.7|7491.7|7483.7|7497.7|7490.7|7491.7|7483.7|43
1592414100000|2020-06-17 17:15:00|7492.7|7485.7|7489.7|7481.7|7495.7|7487.7|7487.7|7480.7|52
1592414400000|2020-06-17 17:20:00|7488.7|7480.7|7488.7|7481.7|7490.7|7482.7|7487.7|7480.7|2
1592414700000|2020-06-17 17:25:00|7489.7|7480.7|7488.7|7481.7|7490.7|7483.7|7484.7|7478.7|17
1592415000000|2020-06-17 17:30:00|7487.7|7480.7|7487.7|7480.7|7488.7|7482.7|7484.7|7477.7|19
1592415300000|2020-06-17 17:35:00|7488.7|7481.7|7494.7|7486.7|7494.7|7486.7|7487.7|7480.7|6
1592415600000|2020-06-17 17:40:00|7493.7|7485.7|7490.7|7483.7|7494.7|7486.7|7490.7|7482.7|3
1592415900000|2020-06-17 17:45:00|7492.7|7484.7|7488.7|7480.7|7492.7|7484.7|7486.7|7479.7|31
1592416200000|2020-06-17 17:50:00|7489.7|7482.7|7484.7|7476.7|7490.7|7482.7|7482.7|7474.7|17
1592416500000|2020-06-17 17:55:00|7482.7|7477.7|7481.9|7469.9|7484.7|7477.7|7477.7|7469.9|17
1592416800000|2020-06-17 18:00:00|7482|7470|7477.3|7465.3|7482.2|7470.2|7477.1|7465.1|0
1592417100000|2020-06-17 18:05:00|7477.4|7465.4|7482.4|7470.4|7482.4|7470.4|7477.4|7465.4|0
1592417400000|2020-06-17 18:10:00|7482.3|7470.3|7480|7468|7487.2|7475.2|7478|7466|0
1592417700000|2020-06-17 18:15:00|7480.1|7468.1|7477.2|7465.2|7482.1|7470.1|7475|7463|0
1592418000000|2020-06-17 18:20:00|7477.3|7465.3|7479.7|7467.7|7481.8|7469.8|7477.3|7465.3|0
1592418300000|2020-06-17 18:25:00|7479.6|7467.6|7478|7466|7480.4|7468.4|7472.8|7460.8|0
1592418600000|2020-06-17 18:30:00|7477.9|7465.9|7475.4|7463.4|7480.2|7468.2|7471|7459|0
1592418900000|2020-06-17 18:35:00|7475.3|7463.3|7477.8|7465.8|7477.8|7465.8|7473.2|7461.2|0
1592419200000|2020-06-17 18:40:00|7477.9|7465.9|7479.2|7467.2|7487.4|7475.4|7477.9|7465.9|0
1592419500000|2020-06-17 18:45:00|7480.2|7468.2|7479|7467|7481.6|7469.6|7475.5|7463.5|0
1592419800000|2020-06-17 18:50:00|7478|7466|7477.8|7465.8|7485.3|7473.3|7475.5|7463.5|0
1592420100000|2020-06-17 18:55:00|7476.9|7464.9|7466.9|7454.9|7478|7466|7465.8|7453.8|0
1592420400000|2020-06-17 19:00:00|7466.8|7454.8|7464.9|7452.9|7466.8|7454.8|7457.9|7445.9|0
1592420700000|2020-06-17 19:05:00|7462.9|7450.9|7462.5|7450.5|7465|7453|7459|7447|0
1592421000000|2020-06-17 19:10:00|7462.6|7450.6|7462|7450|7464.8|7452.8|7457.4|7445.4|0
1592421300000|2020-06-17 19:15:00|7461|7449|7455.6|7443.6|7464.9|7452.9|7454.3|7442.3|0
1592421600000|2020-06-17 19:20:00|7455.7|7443.7|7447.8|7435.8|7459.8|7447.8|7443.5|7431.5|0
1592421900000|2020-06-17 19:25:00|7447.9|7435.9|7443.8|7431.8|7449.2|7437.2|7436.8|7424.8|0
1592422200000|2020-06-17 19:30:00|7443.9|7431.9|7449|7437|7451.2|7439.2|7434.5|7422.5|0
1592422500000|2020-06-17 19:35:00|7449.1|7437.1|7448.8|7436.8|7452.4|7440.4|7441.8|7429.8|0
1592422800000|2020-06-17 19:40:00|7448.7|7436.7|7432.4|7420.4|7449|7437|7429.5|7417.5|0
1592423100000|2020-06-17 19:45:00|7432.5|7420.5|7428|7416|7442|7430|7427.9|7415.9|0
1592423400000|2020-06-17 19:50:00|7428.9|7416.9|7441.3|7429.3|7446.8|7434.8|7428.9|7416.9|0
1592423700000|2020-06-17 19:55:00|7441.1|7429.1|7447|7435|7447.2|7435.2|7436.6|7424.6|0
1592424000000|2020-06-17 20:00:00|7443.3|7431.3|7452.4|7440.4|7453.1|7441.1|7443.1|7431.1|0
1592424300000|2020-06-17 20:05:00|7452.5|7440.5|7456.1|7444.1|7460.2|7448.2|7452.5|7440.5|0
1592424600000|2020-06-17 20:10:00|7456.5|7444.5|7456.9|7444.9|7459.9|7447.9|7451.7|7439.7|0
1592424900000|2020-06-17 20:15:00|7457.6|7445.6|7456.9|7444.9|7457.8|7445.8|7456.7|7444.7|0
1592425200000|2020-06-17 20:20:00|7456.7|7444.7|7456.7|7444.7|7457.2|7445.2|7456.7|7444.7|0
1592425500000|2020-06-17 20:25:00|7456.9|7444.9|7456.8|7444.8|7457.2|7445.2|7456.7|7444.7|0
1592425800000|2020-06-17 20:30:00|7457.1|7445.1|7460.1|7448.1|7466|7454|7457.1|7445.1|0
1592426100000|2020-06-17 20:35:00|7459.2|7447.2|7451.1|7439.1|7459.2|7447.2|7448.8|7436.8|0
1592426400000|2020-06-17 20:40:00|7451|7439|7456.5|7444.5|7457.7|7445.7|7448.8|7436.8|0
1592426700000|2020-06-17 20:45:00|7455.9|7443.9|7454.3|7442.3|7456.5|7444.5|7452.4|7440.4|0
1592427000000|2020-06-17 20:50:00|7454.2|7442.2|7452.9|7440.9|7455.4|7443.4|7449.9|7437.9|0
1592427300000|2020-06-17 20:55:00|7453|7441|7453.6|7441.6|7455.4|7443.4|7451.8|7439.8|0
1592427600000|2020-06-17 21:00:00|7453.4|7441.4|7453.4|7441.4|7454.2|7442.2|7453.4|7441.4|0
1592427900000|2020-06-17 21:05:00|7454|7442|7453.2|7441.2|7454|7442|7453.2|7441.2|0
1592428200000|2020-06-17 21:10:00|7453.4|7441.4|7452.1|7440.1|7453.6|7441.6|7451.9|7439.9|0
1592428500000|2020-06-17 21:15:00|7451.9|7439.9|7450.8|7438.8|7452.5|7440.5|7450.8|7438.8|0
1592428800000|2020-06-17 21:20:00|7451.1|7439.1|7450.8|7438.8|7451.3|7439.3|7450.6|7438.6|0
1592429100000|2020-06-17 21:25:00|7450.6|7438.6|7448.6|7436.6|7450.6|7438.6|7448.6|7436.6|0
1592429400000|2020-06-17 21:30:00|7448.8|7436.8|7447.9|7435.9|7448.8|7436.8|7447.5|7435.5|0
1592429700000|2020-06-17 21:35:00|7447.3|7435.3|7447.7|7435.7|7449.2|7437.2|7447.3|7435.3|0
1592430000000|2020-06-17 21:40:00|7447.1|7435.1|7446.7|7434.7|7447.1|7435.1|7445.9|7433.9|0
1592430300000|2020-06-17 21:45:00|7446.3|7434.3|7445.7|7433.7|7446.3|7434.3|7444.8|7432.8|0
1592430600000|2020-06-17 21:50:00|7445.9|7433.9|7444.2|7432.2|7445.9|7433.9|7444|7432|0
1592430900000|2020-06-17 21:55:00|7444|7432|7446.3|7434.3|7447.7|7435.7|7443.6|7431.6|0
1592431200000|2020-06-17 22:00:00|7445.8|7433.8|7444|7432|7448.6|7436.6|7432.1|7420.1|0
1592431500000|2020-06-17 22:05:00|7444.1|7432.1|7440.7|7428.7|7446.1|7434.1|7439.3|7427.3|0
1592431800000|2020-06-17 22:10:00|7440.8|7428.8|7446.5|7434.5|7447.2|7435.2|7440.5|7428.5|0
1592432100000|2020-06-17 22:15:00|7446.6|7434.6|7440.3|7428.3|7447.9|7435.9|7432.6|7420.6|0
1592432400000|2020-06-17 22:20:00|7440.4|7428.4|7438.6|7426.6|7442.1|7430.1|7436.8|7424.8|0
1592432700000|2020-06-17 22:25:00|7438.8|7426.8|7440.9|7428.9|7442.8|7430.8|7438|7426|0
1592433000000|2020-06-17 22:30:00|7441|7429|7454.2|7442.2|7455.3|7443.3|7440.7|7428.7|0
1592433300000|2020-06-17 22:35:00|7454.1|7442.1|7456.5|7444.5|7458.3|7446.3|7449.9|7437.9|0
1592433600000|2020-06-17 22:40:00|7456.7|7444.7|7454.7|7442.7|7457.6|7445.6|7452.8|7440.8|0
1592433900000|2020-06-17 22:45:00|7455.1|7443.1|7452.8|7440.8|7456.2|7444.2|7451.7|7439.7|0
1592434200000|2020-06-17 22:50:00|7452.9|7440.9|7454.2|7442.2|7455.3|7443.3|7452.4|7440.4|0
1592434500000|2020-06-17 22:55:00|7454.1|7442.1|7446.4|7434.4|7455.3|7443.3|7446.4|7434.4|0
1592434800000|2020-06-17 23:00:00|7446.5|7434.5|7447.6|7435.6|7456|7444|7446.5|7434.5|0
1592435100000|2020-06-17 23:05:00|7447.5|7435.5|7442.8|7430.8|7448|7436|7440.3|7428.3|0
1592435400000|2020-06-17 23:10:00|7442.7|7430.7|7446.9|7434.9|7448.7|7436.7|7441.9|7429.9|0
1592435700000|2020-06-17 23:15:00|7447|7435|7448.7|7436.7|7450.5|7438.5|7446.4|7434.4|0
1592436000000|2020-06-17 23:20:00|7448.5|7436.5|7421.1|7409.1|7448.5|7436.5|7418.5|7406.5|0
1592436300000|2020-06-17 23:25:00|7421|7409|7421.1|7409.1|7424|7412|7419|7407|0
1592436600000|2020-06-17 23:30:00|7421|7409|7421.8|7409.8|7425|7413|7416.3|7404.3|0
1592436900000|2020-06-17 23:35:00|7421.6|7409.6|7424.9|7412.9|7426.6|7414.6|7421.4|7409.4|0
1592437200000|2020-06-17 23:40:00|7424.8|7412.8|7415.2|7403.2|7424.8|7412.8|7412.8|7400.8|0
1592437500000|2020-06-17 23:45:00|7415.6|7403.6|7417|7405|7420|7408|7413.3|7401.3|0
1592437800000|2020-06-17 23:50:00|7417.5|7405.5|7418.8|7406.8|7419.1|7407.1|7412.7|7400.7|0
1592438100000|2020-06-17 23:55:00|7418.1|7406.1|7414.5|7402.5|7421.1|7409.1|7414.5|7402.5|0
1592438400000|2020-06-18 00:00:00|7414.6|7402.6|7400.1|7388.1|7423.6|7411.6|7399.6|7387.6|0
1592438700000|2020-06-18 00:05:00|7399.7|7387.7|7402.9|7390.9|7403.8|7391.8|7392.8|7380.8|0
1592439000000|2020-06-18 00:10:00|7402.8|7390.8|7390|7378|7404.2|7392.2|7389.7|7377.7|0
1592439300000|2020-06-18 00:15:00|7389.9|7377.9|7394.6|7382.6|7401.5|7389.5|7389.7|7377.7|0
1592439600000|2020-06-18 00:20:00|7394.2|7382.2|7401.3|7389.3|7401.6|7389.6|7392.4|7380.4|0
1592439900000|2020-06-18 00:25:00|7401.2|7389.2|7400.9|7388.9|7406.4|7394.4|7399.1|7387.1|0
1592440200000|2020-06-18 00:30:00|7401.3|7389.3|7399.9|7387.9|7401.9|7389.9|7386.3|7374.3|0
1592440500000|2020-06-18 00:35:00|7399.8|7387.8|7401.4|7389.4|7403.2|7391.2|7396.4|7384.4|0
1592440800000|2020-06-18 00:40:00|7402.1|7390.1|7396.9|7384.9|7403.2|7391.2|7396.4|7384.4|0
1592441100000|2020-06-18 00:45:00|7397|7385|7397.6|7385.6|7402|7390|7394.7|7382.7|0
1592441400000|2020-06-18 00:50:00|7397.7|7385.7|7400|7388|7406.7|7394.7|7397.7|7385.7|0
1592441700000|2020-06-18 00:55:00|7400.8|7388.8|7398.8|7386.8|7402.2|7390.2|7397.6|7385.6|0
1592442000000|2020-06-18 01:00:00|7399.2|7387.2|7407.1|7395.1|7407.1|7395.1|7395.2|7383.2|0
1592442300000|2020-06-18 01:05:00|7407|7395|7407.1|7395.1|7411.5|7399.5|7405.9|7393.9|0
1592442600000|2020-06-18 01:10:00|7407|7395|7407.1|7395.1|7409.2|7397.2|7404.8|7392.8|0
1592442900000|2020-06-18 01:15:00|7407.2|7395.2|7403.6|7391.6|7411.5|7399.5|7402.4|7390.4|0
1592443200000|2020-06-18 01:20:00|7404.1|7392.1|7377.5|7365.5|7404.8|7392.8|7377.3|7365.3|0
1592443500000|2020-06-18 01:25:00|7377.4|7365.4|7379.1|7367.1|7379.1|7367.1|7367.8|7355.8|0
1592443800000|2020-06-18 01:30:00|7379|7367|7355.6|7343.6|7379|7367|7354.5|7342.5|0
1592444100000|2020-06-18 01:35:00|7355.2|7343.2|7349.6|7337.6|7360|7348|7338.5|7326.5|0
1592444400000|2020-06-18 01:40:00|7349.5|7337.5|7349.7|7337.7|7351.9|7339.9|7342.8|7330.8|0
1592444700000|2020-06-18 01:45:00|7348.9|7336.9|7354.6|7342.6|7356.8|7344.8|7345.3|7333.3|0
1592445000000|2020-06-18 01:50:00|7355.4|7343.4|7357.9|7345.9|7361.2|7349.2|7349.8|7337.8|0
1592445300000|2020-06-18 01:55:00|7358.3|7346.3|7369.9|7357.9|7372.2|7360.2|7355.6|7343.6|0
1592445600000|2020-06-18 02:00:00|7370|7358|7365.1|7353.1|7372.2|7360.2|7362.8|7350.8|0
1592445900000|2020-06-18 02:05:00|7365|7353|7369.6|7357.6|7372|7360|7356.2|7344.2|0
1592446200000|2020-06-18 02:10:00|7369.7|7357.7|7362.9|7350.9|7369.7|7357.7|7359.5|7347.5|0
1592446500000|2020-06-18 02:15:00|7362.5|7350.5|7365.3|7353.3|7365.3|7353.3|7360.6|7348.6|0
1592446800000|2020-06-18 02:20:00|7365.2|7353.2|7367.4|7355.4|7370.8|7358.8|7363|7351|0
1592447100000|2020-06-18 02:25:00|7367.3|7355.3|7364.2|7352.2|7367.6|7355.6|7358.3|7346.3|0
1592447400000|2020-06-18 02:30:00|7364.6|7352.6|7365.4|7353.4|7367.7|7355.7|7363|7351|0
1592447700000|2020-06-18 02:35:00|7365|7353|7363.2|7351.2|7365.5|7353.5|7362|7350|0
1592448000000|2020-06-18 02:40:00|7363.6|7351.6|7368|7356|7374.5|7362.5|7363.2|7351.2|0
1592448300000|2020-06-18 02:45:00|7367.9|7355.9|7358.8|7346.8|7368|7356|7356.5|7344.5|0
1592448600000|2020-06-18 02:50:00|7358.7|7346.7|7360.8|7348.8|7362.1|7350.1|7351.8|7339.8|0
1592448900000|2020-06-18 02:55:00|7360|7348|7369.7|7357.7|7372.3|7360.3|7358.6|7346.6|0
1592449200000|2020-06-18 03:00:00|7370.1|7358.1|7376.4|7364.4|7378.7|7366.7|7367.4|7355.4|0
1592449500000|2020-06-18 03:05:00|7376|7364|7380.9|7368.9|7380.9|7368.9|7375.3|7363.3|0
1592449800000|2020-06-18 03:10:00|7381|7369|7396.6|7384.6|7401|7389|7380.9|7368.9|0
1592450100000|2020-06-18 03:15:00|7395.5|7383.5|7393.3|7381.3|7398.9|7386.9|7392.1|7380.1|0
1592450400000|2020-06-18 03:20:00|7393.7|7381.7|7400.1|7388.1|7401.3|7389.3|7389.9|7377.9|0
1592450700000|2020-06-18 03:25:00|7400.5|7388.5|7403.6|7391.6|7408|7396|7396.6|7384.6|0
1592451000000|2020-06-18 03:30:00|7403.5|7391.5|7410.8|7398.8|7420.8|7408.8|7403.5|7391.5|0
1592451300000|2020-06-18 03:35:00|7410.7|7398.7|7412|7400|7417.5|7405.5|7409.6|7397.6|0
1592451600000|2020-06-18 03:40:00|7411.6|7399.6|7414.9|7402.9|7414.9|7402.9|7407.5|7395.5|0
1592451900000|2020-06-18 03:45:00|7415|7403|7423.5|7411.5|7425.8|7413.8|7415|7403|0
1592452200000|2020-06-18 03:50:00|7423.6|7411.6|7426|7414|7426|7414|7421.3|7409.3|0
1592452500000|2020-06-18 03:55:00|7426.1|7414.1|7419.2|7407.2|7426.1|7414.1|7419.2|7407.2|0
1592452800000|2020-06-18 04:00:00|7419.3|7407.3|7412.9|7400.9|7421.5|7409.5|7412.5|7400.5|0
1592453100000|2020-06-18 04:05:00|7413.5|7401.5|7417.1|7405.1|7417.1|7405.1|7412.5|7400.5|0
1592453400000|2020-06-18 04:10:00|7417.9|7405.9|7412.2|7400.2|7419.3|7407.3|7412.1|7400.1|0
1592453700000|2020-06-18 04:15:00|7412.6|7400.6|7416.7|7404.7|7416.7|7404.7|7412.1|7400.1|0
1592454000000|2020-06-18 04:20:00|7416.6|7404.6|7417|7405|7423.4|7411.4|7414.4|7402.4|0
1592454300000|2020-06-18 04:25:00|7416.9|7404.9|7416.9|7404.9|7418.1|7406.1|7412.4|7400.4|0
1592454600000|2020-06-18 04:30:00|7417|7405|7405.6|7393.6|7417|7405|7403.3|7391.3|0
1592454900000|2020-06-18 04:35:00|7406|7394|7413.6|7401.6|7414.7|7402.7|7404.6|7392.6|0
1592455200000|2020-06-18 04:40:00|7413.7|7401.7|7421.5|7409.5|7422.5|7410.5|7413.7|7401.7|0
1592455500000|2020-06-18 04:45:00|7421.4|7409.4|7427.1|7415.1|7427.1|7415.1|7419.2|7407.2|0
1592455800000|2020-06-18 04:50:00|7426|7414|7429.5|7417.5|7432.8|7420.8|7426|7414|0
1592456100000|2020-06-18 04:55:00|7429.9|7417.9|7426.1|7414.1|7430.6|7418.6|7426.1|7414.1|0
1592456400000|2020-06-18 05:00:00|7426.2|7414.2|7428.6|7416.6|7435.3|7423.3|7424.1|7412.1|0
1592456700000|2020-06-18 05:05:00|7427.8|7415.8|7423.2|7411.2|7428.7|7416.7|7421|7409|0
1592457000000|2020-06-18 05:10:00|7422.1|7410.1|7419.8|7407.8|7423.2|7411.2|7418.7|7406.7|0
1592457300000|2020-06-18 05:15:00|7419.9|7407.9|7420|7408|7423.3|7411.3|7419.9|7407.9|0
1592457600000|2020-06-18 05:20:00|7419.9|7407.9|7416.5|7404.5|7420|7408|7413.1|7401.1|0
1592457900000|2020-06-18 05:25:00|7416.4|7404.4|7403.2|7391.2|7416.5|7404.5|7400.9|7388.9|0
1592458200000|2020-06-18 05:30:00|7403.3|7391.3|7414.9|7402.9|7414.9|7402.9|7402.1|7390.1|0
1592458500000|2020-06-18 05:35:00|7414.8|7402.8|7408|7396|7414.8|7402.8|7403.4|7391.4|0
1592458800000|2020-06-18 05:40:00|7407.9|7395.9|7414.1|7402.1|7416.5|7404.5|7407.9|7395.9|0
1592459100000|2020-06-18 05:45:00|7414|7402|7400.7|7388.7|7414.2|7402.2|7400.7|7388.7|0
1592459400000|2020-06-18 05:50:00|7400.8|7388.8|7415.5|7403.5|7416.7|7404.7|7400.7|7388.7|0
1592459700000|2020-06-18 05:55:00|7415.1|7403.1|7413.4|7401.4|7416.7|7404.7|7407.8|7395.8|0
1592460000000|2020-06-18 06:00:00|7412.7|7400.7|7414.7|7409.7|7416.2|7411.2|7400.7|7395|48
1592460300000|2020-06-18 06:05:00|7415.2|7410.2|7403.7|7398.7|7419.2|7414.2|7403.2|7398.2|40
1592460600000|2020-06-18 06:10:00|7404.7|7399.7|7407.2|7402.2|7408.7|7403.7|7400.2|7395.2|14
1592460900000|2020-06-18 06:15:00|7406.7|7401.7|7416.2|7411.2|7417.2|7412.2|7403.2|7398.2|14
1592461200000|2020-06-18 06:20:00|7415.7|7410.7|7423.2|7418.2|7428.2|7423.2|7415.7|7410.7|16
1592461500000|2020-06-18 06:25:00|7423.7|7418.7|7440.2|7435.2|7440.2|7435.2|7422.2|7417.2|7
1592461800000|2020-06-18 06:30:00|7439.2|7434.2|7452.7|7447.7|7460.2|7455.2|7439.2|7434.2|18
1592462100000|2020-06-18 06:35:00|7452.2|7447.2|7447.2|7442.2|7452.7|7447.7|7444.7|7439.7|5
1592462400000|2020-06-18 06:40:00|7446.2|7441.2|7447.2|7442.2|7448.7|7443.7|7443.2|7438.2|13
1592462700000|2020-06-18 06:45:00|7446.7|7441.7|7436.2|7431.2|7449.7|7444.7|7435.2|7430.2|12
1592463000000|2020-06-18 06:50:00|7438.2|7433.2|7442.7|7437.7|7448.7|7443.7|7437.2|7432.2|17
1592463300000|2020-06-18 06:55:00|7443.2|7438.2|7444.7|7439.7|7449.7|7444.7|7438.7|7433.7|33
1592463600000|2020-06-18 07:00:00|7444.2|7439.2|7433.2|7428.2|7448.2|7443.2|7411.7|7406.7|518
1592463900000|2020-06-18 07:05:00|7433.7|7428.7|7424.2|7419.2|7443.7|7438.7|7416.2|7411.2|337
1592464200000|2020-06-18 07:10:00|7422.2|7417.2|7444.2|7439.2|7444.2|7439.2|7417.7|7412.7|450
1592464500000|2020-06-18 07:15:00|7446.2|7441.2|7442.2|7437.2|7459.2|7454.2|7429.2|7424.2|275
1592464800000|2020-06-18 07:20:00|7442.7|7437.7|7424.7|7419.7|7446.2|7441.2|7411.2|7406.2|165
1592465100000|2020-06-18 07:25:00|7425.2|7420.2|7416.2|7411.2|7425.2|7420.2|7403.2|7398.2|101
1592465400000|2020-06-18 07:30:00|7418.2|7413.2|7407.2|7402.2|7426.2|7421.2|7404.2|7399.2|114
1592465700000|2020-06-18 07:35:00|7406.7|7401.7|7401.2|7396.2|7414.2|7409.2|7400.2|7395.2|44
1592466000000|2020-06-18 07:40:00|7400.2|7395.2|7396.2|7391.2|7412.2|7407.2|7391.2|7386.2|140
1592466300000|2020-06-18 07:45:00|7396.7|7391.7|7399.2|7394.2|7410.2|7405.2|7396.7|7391.7|78
1592466600000|2020-06-18 07:50:00|7399.7|7394.7|7416.2|7411.2|7421.2|7416.2|7398.7|7393.7|560
1592466900000|2020-06-18 07:55:00|7415.7|7410.7|7420.2|7415.2|7426.2|7421.2|7412.2|7407.2|68
1592467200000|2020-06-18 08:00:00|7419.7|7414.7|7421.7|7416.7|7421.7|7416.7|7403.7|7398.7|84
1592467500000|2020-06-18 08:05:00|7424.2|7419.2|7437.2|7432.2|7440.2|7435.2|7419.2|7414.2|195
1592467800000|2020-06-18 08:10:00|7437.7|7432.7|7412.2|7407.2|7440.7|7435.7|7412.2|7407.2|92
1592468100000|2020-06-18 08:15:00|7412.7|7407.7|7410.2|7405.2|7415.7|7410.7|7402.7|7397.7|85
1592468400000|2020-06-18 08:20:00|7407.7|7402.7|7423.2|7418.2|7425.7|7420.7|7403.2|7398.2|132
1592468700000|2020-06-18 08:25:00|7422.2|7417.2|7428.7|7423.7|7435.7|7430.7|7415.2|7410.2|126
1592469000000|2020-06-18 08:30:00|7429.2|7424.2|7452.2|7447.2|7457.2|7452.2|7418.7|7413.7|295
1592469300000|2020-06-18 08:35:00|7451.7|7446.7|7467.2|7462.2|7477.7|7472.7|7449.2|7444.2|216
1592469600000|2020-06-18 08:40:00|7466.7|7461.7|7464.7|7459.7|7479.2|7474.2|7461.7|7456.7|261
1592469900000|2020-06-18 08:45:00|7464.2|7459.2|7462.2|7457.2|7470.2|7465.2|7457.7|7452.7|248
1592470200000|2020-06-18 08:50:00|7459.7|7454.7|7466.2|7461.2|7469.7|7464.7|7452.2|7447.2|318
1592470500000|2020-06-18 08:55:00|7466.7|7461.7|7475.2|7470.2|7481.2|7476.2|7463.2|7458.2|127
1592470800000|2020-06-18 09:00:00|7471.7|7466.7|7450.2|7445.2|7480.7|7475.7|7448.2|7443.2|105
1592471100000|2020-06-18 09:05:00|7450.7|7445.7|7456.2|7451.2|7456.2|7451.2|7446.2|7441.2|175
1592471400000|2020-06-18 09:10:00|7456.7|7451.7|7466.2|7461.2|7467.7|7462.7|7446.7|7441.7|129
1592471700000|2020-06-18 09:15:00|7466.7|7461.7|7476.2|7471.2|7479.2|7474.2|7460.7|7455.7|87
1592472000000|2020-06-18 09:20:00|7476.7|7471.7|7476.2|7471.2|7478.2|7473.2|7469.2|7464.2|93
1592472300000|2020-06-18 09:25:00|7475.7|7470.7|7465.2|7460.2|7476.2|7471.2|7465.2|7460.2|137
1592472600000|2020-06-18 09:30:00|7466.2|7461.2|7458.2|7453.2|7498.2|7493.2|7454.2|7449.2|391
1592472900000|2020-06-18 09:35:00|7458.7|7453.7|7427.2|7422.2|7469.2|7464.2|7422.2|7417.2|220
1592473200000|2020-06-18 09:40:00|7426.7|7421.7|7418.2|7413.2|7429.2|7424.2|7414.7|7409.7|132
1592473500000|2020-06-18 09:45:00|7417.7|7412.7|7430.2|7425.2|7432.7|7427.7|7414.2|7409.2|142
1592473800000|2020-06-18 09:50:00|7429.7|7424.7|7413.7|7408.7|7430.7|7425.7|7411.7|7406.7|84
1592474100000|2020-06-18 09:55:00|7413.2|7408.2|7421.2|7416.2|7421.7|7416.7|7407.7|7402.7|82
1592474400000|2020-06-18 10:00:00|7420.7|7415.7|7409.2|7404.2|7421.7|7416.7|7398.2|7393.2|83
1592474700000|2020-06-18 10:05:00|7409.7|7404.7|7400.2|7395.2|7410.7|7405.7|7399.7|7394.7|46
1592475000000|2020-06-18 10:10:00|7398.2|7393.2|7398.7|7393.7|7400.2|7395.2|7391.2|7386.2|180
1592475300000|2020-06-18 10:15:00|7402.2|7397.2|7407.2|7402.2|7412.2|7407.2|7398.2|7393.2|87
1592475600000|2020-06-18 10:20:00|7406.7|7401.7|7396.7|7391.7|7410.2|7405.2|7395.7|7390.7|72
1592475900000|2020-06-18 10:25:00|7397.2|7392.2|7413.2|7408.2|7413.7|7408.7|7394.2|7389.2|88
1592476200000|2020-06-18 10:30:00|7413.7|7408.7|7406.2|7401.2|7414.2|7409.2|7406.2|7401.2|40
1592476500000|2020-06-18 10:35:00|7406.7|7401.7|7402.2|7397.2|7409.7|7404.7|7400.2|7395.2|39
1592476800000|2020-06-18 10:40:00|7402.7|7397.7|7402.2|7397.2|7408.2|7403.2|7400.7|7395.7|29
1592477100000|2020-06-18 10:45:00|7403.2|7398.2|7409.2|7404.2|7410.2|7405.2|7400.7|7395.7|263
1592477400000|2020-06-18 10:50:00|7411.2|7406.2|7401.2|7396.2|7411.2|7406.2|7397.2|7392.2|138
1592477700000|2020-06-18 10:55:00|7401.7|7396.7|7400.2|7395.2|7403.7|7398.7|7395.2|7390.2|56
1592478000000|2020-06-18 11:00:00|7400.7|7395.7|7396.2|7391.2|7405.7|7400.7|7392.2|7387.2|109
1592478300000|2020-06-18 11:05:00|7395.7|7390.7|7389.2|7384.2|7395.7|7390.7|7380.7|7375.7|111
1592478600000|2020-06-18 11:10:00|7389.7|7384.7|7381.2|7376.2|7390.2|7385.2|7373.2|7368.2|422
1592478900000|2020-06-18 11:15:00|7382.2|7377.2|7384.7|7379.7|7388.2|7383.2|7377.2|7372.2|208
1592479200000|2020-06-18 11:20:00|7384.2|7379.2|7374.2|7369.2|7384.2|7379.2|7367.2|7362.2|179
1592479500000|2020-06-18 11:25:00|7376.2|7371.2|7378.2|7373.2|7382.2|7377.2|7376.2|7371.2|41
1592479800000|2020-06-18 11:30:00|7378.7|7373.7|7365.2|7360.2|7379.7|7374.7|7365.2|7360.2|184
1592480100000|2020-06-18 11:35:00|7364.7|7359.7|7356.2|7351.2|7364.7|7359.7|7355.2|7350.2|135
1592480400000|2020-06-18 11:40:00|7356.7|7351.7|7352.2|7347.2|7357.7|7352.7|7348.7|7343.7|34
1592480700000|2020-06-18 11:45:00|7351.7|7346.7|7337.7|7332.7|7351.7|7346.7|7332.7|7327.7|39
1592481000000|2020-06-18 11:50:00|7337.2|7332.2|7345.2|7340.2|7345.2|7340.2|7332.2|7327.2|209
1592481300000|2020-06-18 11:55:00|7343.7|7338.7|7337.7|7332.7|7343.7|7338.7|7319.7|7314.7|124
1592481600000|2020-06-18 12:00:00|7338.2|7333.2|7335.7|7330.7|7338.2|7333.2|7326.7|7321.7|191
1592481900000|2020-06-18 12:05:00|7335.2|7330.2|7347.2|7342.2|7352.2|7347.2|7333.7|7328.7|238
1592482200000|2020-06-18 12:10:00|7346.7|7341.7|7353.2|7348.2|7353.2|7348.2|7340.7|7335.7|69
1592482500000|2020-06-18 12:15:00|7353.7|7348.7|7351.7|7346.7|7359.2|7354.2|7346.2|7341.2|52
1592482800000|2020-06-18 12:20:00|7352.2|7347.2|7350.7|7345.7|7353.2|7348.2|7344.2|7339.2|13
1592483100000|2020-06-18 12:25:00|7351.2|7346.2|7354.7|7349.7|7358.7|7353.7|7349.7|7344.7|34
1592483400000|2020-06-18 12:30:00|7354.2|7349.2|7341.7|7336.7|7365.2|7360.2|7332.7|7327.7|124
1592483700000|2020-06-18 12:35:00|7344.2|7339.2|7361.7|7356.7|7362.7|7357.7|7338.2|7333.2|46
1592484000000|2020-06-18 12:40:00|7362.7|7357.7|7364.7|7359.7|7368.2|7363.2|7353.7|7348.7|52
1592484300000|2020-06-18 12:45:00|7364.2|7359.2|7364.7|7359.7|7376.2|7371.2|7363.2|7358.2|67
1592484600000|2020-06-18 12:50:00|7364.2|7359.2|7364.7|7359.7|7374.7|7369.7|7362.2|7357.2|22
1592484900000|2020-06-18 12:55:00|7364.2|7359.2|7359.7|7354.7|7366.7|7361.7|7357.7|7352.7|28
1592485200000|2020-06-18 13:00:00|7359.2|7354.2|7348.7|7343.7|7361.2|7356.2|7346.2|7341.2|39
1592485500000|2020-06-18 13:05:00|7349.2|7344.2|7343.2|7338.2|7352.2|7347.2|7342.2|7337.2|68
1592485800000|2020-06-18 13:10:00|7342.7|7337.7|7348.2|7343.2|7348.7|7343.7|7341.2|7336.2|26
1592486100000|2020-06-18 13:15:00|7348.7|7343.7|7352.7|7347.7|7354.2|7349.2|7347.2|7342.2|34
1592486400000|2020-06-18 13:20:00|7352.2|7347.2|7343.7|7338.7|7358.2|7353.2|7342.2|7337.2|21
1592486700000|2020-06-18 13:25:00|7344.2|7339.2|7341.2|7336.2|7348.2|7343.2|7339.2|7334.2|61
1592487000000|2020-06-18 13:30:00|7342.2|7337.2|7330.7|7325.7|7346.2|7341.2|7330.7|7325.7|55
1592487300000|2020-06-18 13:35:00|7331.2|7326.2|7351.7|7346.7|7358.7|7353.7|7327.7|7322.7|42
1592487600000|2020-06-18 13:40:00|7350.2|7345.2|7365.7|7360.7|7366.7|7361.7|7345.7|7340.7|23
1592487900000|2020-06-18 13:45:00|7366.2|7361.2|7382.7|7377.7|7383.2|7378.2|7355.7|7350.7|103
1592488200000|2020-06-18 13:50:00|7383.2|7378.2|7375.7|7370.7|7387.7|7382.7|7371.2|7366.2|155
1592488500000|2020-06-18 13:55:00|7374.7|7369.7|7360.2|7355.2|7381.2|7376.2|7358.7|7353.7|44
1592488800000|2020-06-18 14:00:00|7359.7|7354.7|7378.2|7373.2|7384.2|7379.2|7359.2|7354.2|65
1592489100000|2020-06-18 14:05:00|7379.7|7374.7|7382.2|7377.2|7388.2|7383.2|7370.7|7365.7|176
1592489400000|2020-06-18 14:10:00|7384.4|7379.4|7380.4|7375.4|7384.4|7379.4|7374.9|7369.9|234
1592489700000|2020-06-18 14:15:00|7380.9|7375.9|7375.9|7370.9|7384.4|7379.4|7374.4|7369.4|46
1592490000000|2020-06-18 14:20:00|7376.4|7371.4|7364.9|7359.9|7377.9|7372.9|7363.9|7358.9|93
1592490300000|2020-06-18 14:25:00|7365.4|7360.4|7369.9|7364.9|7374.4|7369.4|7363.9|7358.9|209
1592490600000|2020-06-18 14:30:00|7370.9|7365.9|7399.9|7394.9|7401.4|7396.4|7354.4|7349.4|153
1592490900000|2020-06-18 14:35:00|7400.4|7395.4|7390.4|7385.4|7411.9|7406.9|7388.9|7383.9|99
1592491200000|2020-06-18 14:40:00|7389.9|7384.9|7390.9|7385.9|7399.4|7394.4|7382.4|7377.4|57
1592491500000|2020-06-18 14:45:00|7390.4|7385.4|7394.9|7389.9|7399.4|7394.4|7383.9|7378.9|81
1592491800000|2020-06-18 14:50:00|7395.4|7390.4|7377.9|7372.9|7399.4|7394.4|7377.4|7372.4|94
1592492100000|2020-06-18 14:55:00|7378.4|7373.4|7398.4|7393.4|7402.4|7397.4|7377.4|7372.4|70
1592492400000|2020-06-18 15:00:00|7396.9|7391.9|7388.9|7383.9|7400.9|7395.9|7388.4|7383.4|312
1592492700000|2020-06-18 15:05:00|7388.4|7383.4|7386.9|7381.9|7395.4|7390.4|7385.4|7380.4|174
1592493000000|2020-06-18 15:10:00|7386.4|7381.4|7392.4|7387.4|7395.4|7390.4|7384.4|7379.4|405
1592493300000|2020-06-18 15:15:00|7391.9|7386.9|7383.4|7378.4|7395.4|7390.4|7382.9|7377.9|734
1592493600000|2020-06-18 15:20:00|7383.9|7378.9|7381.4|7376.4|7389.4|7384.4|7377.4|7372.4|359
1592493900000|2020-06-18 15:25:00|7380.9|7375.9|7384.9|7379.9|7393.4|7388.4|7377.4|7372.4|375
1592494200000|2020-06-18 15:30:00|7385.4|7379.4|7386.4|7376.4|7401.4|7392.4|7374.4|7365.4|275
1592494500000|2020-06-18 15:35:00|7390.4|7377.4|7384.4|7374.4|7391.4|7384.4|7382.4|7374.4|66
1592494800000|2020-06-18 15:40:00|7383.4|7373.4|7381.4|7375.4|7384.4|7376.4|7379.4|7372.4|107
1592495100000|2020-06-18 15:45:00|7380.4|7373.4|7382.4|7374.4|7383.4|7375.4|7378.4|7372.4|34
1592495400000|2020-06-18 15:50:00|7381.4|7373.4|7372.4|7363.4|7383.4|7373.4|7370.4|7361.4|230
1592495700000|2020-06-18 15:55:00|7371.4|7365.4|7375.4|7367.4|7376.4|7367.4|7370.4|7363.4|13
1592496000000|2020-06-18 16:00:00|7377.4|7369.4|7369.4|7361.4|7378.4|7371.4|7364.4|7355.4|29
1592496300000|2020-06-18 16:05:00|7370.4|7359.4|7376.4|7367.4|7378.4|7369.4|7362.4|7355.4|22
1592496600000|2020-06-18 16:10:00|7374.4|7366.4|7376.4|7367.4|7376.4|7367.4|7368.4|7359.4|65
1592496900000|2020-06-18 16:15:00|7375.4|7369.4|7377.4|7368.4|7379.4|7371.4|7372.4|7364.4|7
1592497200000|2020-06-18 16:20:00|7376.4|7367.4|7382.4|7373.4|7383.4|7375.4|7376.4|7367.4|13
1592497500000|2020-06-18 16:25:00|7384.4|7374.4|7382.4|7372.4|7386.4|7378.4|7382.4|7372.4|16
1592497800000|2020-06-18 16:30:00|7381.4|7371.4|7377.4|7369.4|7381.4|7373.4|7376.4|7367.4|4
1592498100000|2020-06-18 16:35:00|7376.4|7368.4|7372.4|7363.4|7377.4|7369.4|7368.4|7360.4|6
1592498400000|2020-06-18 16:40:00|7371.4|7364.4|7374.4|7365.4|7375.4|7367.4|7369.4|7360.4|4
1592498700000|2020-06-18 16:45:00|7373.4|7364.4|7376.4|7367.4|7376.4|7367.4|7373.4|7364.4|3
1592499000000|2020-06-18 16:50:00|7374.4|7368.4|7380.4|7371.4|7380.4|7374.4|7374.4|7365.4|8
1592499300000|2020-06-18 16:55:00|7379.4|7373.4|7366.4|7359.4|7379.4|7373.4|7366.4|7359.4|10409
1592499600000|2020-06-18 17:00:00|7364.4|7360.4|7369.4|7358.4|7375.4|7366.4|7363.4|7357.4|101
1592499900000|2020-06-18 17:05:00|7368.4|7356.4|7370.4|7359.4|7371.4|7361.4|7365.4|7355.4|5
1592500200000|2020-06-18 17:10:00|7369.4|7359.9|7374.4|7364.4|7375.4|7366.4|7369.4|7359.9|39
1592500500000|2020-06-18 17:15:00|7373.4|7368.4|7373.4|7364.4|7377.4|7368.4|7372.4|7364.4|21
1592500800000|2020-06-18 17:20:00|7372.4|7367.4|7370.4|7361.4|7375.4|7367.4|7367.4|7361.4|33
1592501100000|2020-06-18 17:25:00|7372.4|7362.4|7372.4|7363.4|7375.4|7366.4|7365.4|7357.4|17
1592501400000|2020-06-18 17:30:00|7373.4|7364.4|7375.4|7368.4|7378.4|7371.4|7372.4|7364.4|10
1592501700000|2020-06-18 17:35:00|7378.4|7369.4|7381.4|7370.4|7381.4|7370.4|7374.4|7366.4|2
1592502000000|2020-06-18 17:40:00|7377.4||7378.4||7379.4||7376.4||2
1592502300000|2020-06-18 17:45:00|7377.4|7366.4|7375.4|7366.4|7378.4|7370.4|7375.4|7366.4|14
1592502600000|2020-06-18 17:50:00|7377.4|7361.4|7372.4|7363.4|7377.4|7363.4|7367.4|7359.4|52
1592502900000|2020-06-18 17:55:00|7371.4|7364.4|7374|7362|7374|7366.4|7369.9|7359.9|9
1592503200000|2020-06-18 18:00:00|7374.1|7362.1|7362.1|7350.1|7376.2|7364.2|7361.7|7349.7|0
1592503500000|2020-06-18 18:05:00|7363.1|7351.1|7355.9|7343.9|7364.4|7352.4|7353.2|7341.2|0
1592503800000|2020-06-18 18:10:00|7356|7344|7353|7341|7356.2|7344.2|7350.5|7338.5|0
1592504100000|2020-06-18 18:15:00|7352.9|7340.9|7355.1|7343.1|7355.3|7343.3|7346.1|7334.1|0
1592504400000|2020-06-18 18:20:00|7354.9|7342.9|7357.9|7345.9|7359.9|7347.9|7352.8|7340.8|0
1592504700000|2020-06-18 18:25:00|7357.8|7345.8|7357.7|7345.7|7360.2|7348.2|7355.5|7343.5|0
1592505000000|2020-06-18 18:30:00|7357.8|7345.8|7361|7349|7367.2|7355.2|7350.7|7338.7|0
1592505300000|2020-06-18 18:35:00|7362|7350|7362|7350|7362.4|7350.4|7355.3|7343.3|0
1592505600000|2020-06-18 18:40:00|7362.1|7350.1|7354.9|7342.9|7364.4|7352.4|7352.5|7340.5|0
1592505900000|2020-06-18 18:45:00|7354.8|7342.8|7354.6|7342.6|7357.2|7345.2|7354.5|7342.5|0
1592506200000|2020-06-18 18:50:00|7354.8|7342.8|7357.5|7345.5|7359.4|7347.4|7354.8|7342.8|0
1592506500000|2020-06-18 18:55:00|7357.4|7345.4|7344.9|7332.9|7357.4|7345.4|7344.8|7332.8|0
1592506800000|2020-06-18 19:00:00|7345|7333|7337.1|7325.1|7347.4|7335.4|7335.8|7323.8|0
1592507100000|2020-06-18 19:05:00|7337.2|7325.2|7345.2|7333.2|7347.3|7335.3|7333.9|7321.9|0
1592507400000|2020-06-18 19:10:00|7345.1|7333.1|7340.1|7328.1|7345.2|7333.2|7338.7|7326.7|0
1592507700000|2020-06-18 19:15:00|7340.2|7328.2|7348.1|7336.1|7350.5|7338.5|7340.2|7328.2|0
1592508000000|2020-06-18 19:20:00|7348.2|7336.2|7350.7|7338.7|7353|7341|7345.8|7333.8|0
1592508300000|2020-06-18 19:25:00|7350.8|7338.8|7355.1|7343.1|7355.2|7343.2|7348.5|7336.5|0
1592508600000|2020-06-18 19:30:00|7355.2|7343.2|7359.9|7347.9|7362.9|7350.9|7350.5|7338.5|0
1592508900000|2020-06-18 19:35:00|7359.8|7347.8|7364.8|7352.8|7367.1|7355.1|7357.7|7345.7|0
1592509200000|2020-06-18 19:40:00|7364.9|7352.9|7359.8|7347.8|7366.9|7354.9|7359.4|7347.4|0
1592509500000|2020-06-18 19:45:00|7359.7|7347.7|7361.8|7349.8|7362.2|7350.2|7357.2|7345.2|0
1592509800000|2020-06-18 19:50:00|7361.9|7349.9|7369.4|7357.4|7369.5|7357.5|7354.9|7342.9|0
1592510100000|2020-06-18 19:55:00|7369.3|7357.3|7370.9|7358.9|7372.6|7360.6|7366.6|7354.6|0
1592510400000|2020-06-18 20:00:00|7371|7359|7363.8|7351.8|7372.1|7360.1|7361.5|7349.5|0
1592510700000|2020-06-18 20:05:00|7364|7352|7364.4|7352.4|7367.4|7355.4|7360.8|7348.8|0
1592511000000|2020-06-18 20:10:00|7364.5|7352.5|7354.9|7342.9|7365.6|7353.6|7352.1|7340.1|0
1592511300000|2020-06-18 20:15:00|7354.7|7342.7|7354|7342|7355.7|7343.7|7354|7342|0
1592511600000|2020-06-18 20:20:00|7354.2|7342.2|7353.9|7341.9|7354.2|7342.2|7353.6|7341.6|0
1592511900000|2020-06-18 20:25:00|7354.1|7342.1|7353.9|7341.9|7354.1|7342.1|7353.7|7341.7|0
1592512200000|2020-06-18 20:30:00|7353.8|7341.8|7357.7|7345.7|7360.7|7348.7|7351.9|7339.9|0
1592512500000|2020-06-18 20:35:00|7357.1|7345.1|7355.5|7343.5|7358.9|7346.9|7351.9|7339.9|0
1592512800000|2020-06-18 20:40:00|7355.4|7343.4|7361.8|7349.8|7361.8|7349.8|7354.8|7342.8|0
1592513100000|2020-06-18 20:45:00|7361.7|7349.7|7362.9|7350.9|7363.6|7351.6|7361.3|7349.3|0
1592513400000|2020-06-18 20:50:00|7363|7351|7365.8|7353.8|7367.2|7355.2|7361.3|7349.3|0
1592513700000|2020-06-18 20:55:00|7365.7|7353.7|7357.5|7345.5|7365.8|7353.8|7356.6|7344.6|0
1592514000000|2020-06-18 21:00:00|7357.7|7345.7|7358.7|7346.7|7358.7|7346.7|7357.7|7345.7|0
1592514300000|2020-06-18 21:05:00|7358.3|7346.3|7357.9|7345.9|7358.3|7346.3|7357.9|7345.9|0
1592514600000|2020-06-18 21:10:00|7358.3|7346.3|7357.5|7345.5|7358.3|7346.3|7357.5|7345.5|0
1592514900000|2020-06-18 21:15:00|7357.3|7345.3|7358.5|7346.5|7358.9|7346.9|7357.3|7345.3|0
1592515200000|2020-06-18 21:20:00|7358.7|7346.7|7358.1|7346.1|7358.7|7346.7|7357.5|7345.5|0
1592515500000|2020-06-18 21:25:00|7358.3|7346.3|7356.4|7344.4|7358.5|7346.5|7356.4|7344.4|0
1592515800000|2020-06-18 21:30:00|7356.2|7344.2|7357.7|7345.7|7357.7|7345.7|7356.2|7344.2|0
1592516100000|2020-06-18 21:35:00|7356.8|7344.8|7358.9|7346.9|7359.5|7347.5|7356.8|7344.8|0
1592516400000|2020-06-18 21:40:00|7358.5|7346.5|7358.5|7346.5|7358.7|7346.7|7358.5|7346.5|0
1592516700000|2020-06-18 21:45:00|7358.1|7346.1|7357.3|7345.3|7358.9|7346.9|7357.3|7345.3|0
1592517000000|2020-06-18 21:50:00|7357.9|7345.9|7357.9|7345.9|7358.1|7346.1|7356.6|7344.6|0
1592517300000|2020-06-18 21:55:00|7357.5|7345.5|7356|7344|7357.5|7345.5|7356|7344|0
1592517600000|2020-06-18 22:00:00|7355.8|7343.8|7362.6|7350.6|7364.4|7352.4|7352.3|7340.3|0
1592517900000|2020-06-18 22:05:00|7363.2|7351.2|7367.8|7355.8|7367.8|7355.8|7363.2|7351.2|0
1592518200000|2020-06-18 22:10:00|7367.7|7355.7|7366.4|7354.4|7368.4|7356.4|7364.6|7352.6|0
1592518500000|2020-06-18 22:15:00|7366.5|7354.5|7372.3|7360.3|7373.4|7361.4|7364.6|7352.6|0
1592518800000|2020-06-18 22:20:00|7372.9|7360.9|7372.5|7360.5|7374.1|7362.1|7371.1|7359.1|0
1592519100000|2020-06-18 22:25:00|7372.4|7360.4|7371.2|7359.2|7374.1|7362.1|7371.2|7359.2|0
1592519400000|2020-06-18 22:30:00|7371.8|7359.8|7373|7361|7375.4|7363.4|7371.2|7359.2|0
1592519700000|2020-06-18 22:35:00|7373.6|7361.6|7373|7361|7373.6|7361.6|7373|7361|0
1592520000000|2020-06-18 22:40:00|7373.2|7361.2|7373|7361|7374.1|7362.1|7372.5|7360.5|0
1592520300000|2020-06-18 22:45:00|7372.9|7360.9|7374.8|7362.8|7374.8|7362.8|7371.8|7359.8|0
1592520600000|2020-06-18 22:50:00|7375.4|7363.4|7374.6|7362.6|7377.5|7365.5|7374.6|7362.6|0
1592520900000|2020-06-18 22:55:00|7374.7|7362.7|7376.2|7364.2|7376.2|7364.2|7374.1|7362.1|0
1592521200000|2020-06-18 23:00:00|7376.3|7364.3|7380.2|7368.2|7380.2|7368.2|7376.2|7364.2|0
1592521500000|2020-06-18 23:05:00|7379.6|7367.6|7380.6|7368.6|7381|7369|7378.6|7366.6|0
1592521800000|2020-06-18 23:10:00|7380.5|7368.5|7380.2|7368.2|7381.1|7369.1|7379.2|7367.2|0
1592522100000|2020-06-18 23:15:00|7380.3|7368.3|7387.8|7375.8|7391.5|7379.5|7380.3|7368.3|0
1592522400000|2020-06-18 23:20:00|7388|7376|7385.7|7373.7|7388.9|7376.9|7383.9|7371.9|0
1592522700000|2020-06-18 23:25:00|7385.6|7373.6|7392.1|7380.1|7392.8|7380.8|7385.2|7373.2|0
1592523000000|2020-06-18 23:30:00|7392.5|7380.5|7399.7|7387.7|7400.2|7388.2|7391.8|7379.8|0
1592523300000|2020-06-18 23:35:00|7399.9|7387.9|7397.2|7385.2|7400.2|7388.2|7395.6|7383.6|0
1592523600000|2020-06-18 23:40:00|7397|7385|7397.2|7385.2|7397.9|7385.9|7395.6|7383.6|0
1592523900000|2020-06-18 23:45:00|7397.3|7385.3|7397|7385|7398.6|7386.6|7396.1|7384.1|0
1592524200000|2020-06-18 23:50:00|7397.2|7385.2|7395.6|7383.6|7397.9|7385.9|7393.8|7381.8|0
1592524500000|2020-06-18 23:55:00|7395|7383|7397.3|7385.3|7397.9|7385.9|7393.8|7381.8|0
1592524800000|2020-06-19 00:00:00|7397.9|7385.9|7391.6|7379.6|7397.9|7385.9|7391.4|7379.4|0
1592525100000|2020-06-19 00:05:00|7391.2|7379.2|7384.6|7372.6|7391.6|7379.6|7383.5|7371.5|0
1592525400000|2020-06-19 00:10:00|7384|7372|7378.8|7366.8|7388.7|7376.7|7378.8|7366.8|0
1592525700000|2020-06-19 00:15:00|7378.7|7366.7|7374.8|7362.8|7383.6|7371.6|7368.3|7356.3|0
1592526000000|2020-06-19 00:20:00|7374.4|7362.4|7382|7370|7382.1|7370.1|7373.7|7361.7|0
1592526300000|2020-06-19 00:25:00|7381.9|7369.9|7362.2|7350.2|7381.9|7369.9|7357.8|7345.8|0
1592526600000|2020-06-19 00:30:00|7361.4|7349.4|7367|7355|7369.3|7357.3|7360|7348|0
1592526900000|2020-06-19 00:35:00|7366.2|7354.2|7356.1|7344.1|7371.5|7359.5|7351.7|7339.7|0
1592527200000|2020-06-19 00:40:00|7356|7344|7356.1|7344.1|7360.5|7348.5|7351.7|7339.7|0
1592527500000|2020-06-19 00:45:00|7356.2|7344.2|7351.6|7339.6|7358.4|7346.4|7347.1|7335.1|0
1592527800000|2020-06-19 00:50:00|7351.7|7339.7|7365.8|7353.8|7365.8|7353.8|7351.7|7339.7|0
1592528100000|2020-06-19 00:55:00|7366.6|7354.6|7366.7|7354.7|7368|7356|7363.6|7351.6|0
1592528400000|2020-06-19 01:00:00|7366.3|7354.3|7358.9|7346.9|7370.1|7358.1|7354.4|7342.4|0
1592528700000|2020-06-19 01:05:00|7359|7347|7346.7|7334.7|7359|7347|7344.4|7332.4|0
1592529000000|2020-06-19 01:10:00|7346.3|7334.3|7346.4|7334.4|7349.9|7337.9|7344.4|7332.4|0
1592529300000|2020-06-19 01:15:00|7346|7334|7354.6|7342.6|7357.8|7345.8|7345.3|7333.3|0
1592529600000|2020-06-19 01:20:00|7354.5|7342.5|7360.5|7348.5|7361.2|7349.2|7354.5|7342.5|0
1592529900000|2020-06-19 01:25:00|7360.4|7348.4|7360.5|7348.5|7363.8|7351.8|7358.2|7346.2|0
1592530200000|2020-06-19 01:30:00|7360.9|7348.9|7368.1|7356.1|7370.3|7358.3|7354.8|7342.8|0
1592530500000|2020-06-19 01:35:00|7368|7356|7375.9|7363.9|7377|7365|7365.9|7353.9|0
1592530800000|2020-06-19 01:40:00|7376.3|7364.3|7374.8|7362.8|7379.2|7367.2|7372.6|7360.6|0
1592531100000|2020-06-19 01:45:00|7374.7|7362.7|7374.9|7362.9|7379.3|7367.3|7372.5|7360.5|0
1592531400000|2020-06-19 01:50:00|7375.7|7363.7|7370.3|7358.3|7377|7365|7368.1|7356.1|0
1592531700000|2020-06-19 01:55:00|7371.1|7359.1|7363.4|7351.4|7372.5|7360.5|7359.1|7347.1|0
1592532000000|2020-06-19 02:00:00|7363.5|7351.5|7361.3|7349.3|7365.7|7353.7|7359.1|7347.1|0
1592532300000|2020-06-19 02:05:00|7361.4|7349.4|7359.2|7347.2|7363.6|7351.6|7356.9|7344.9|0
1592532600000|2020-06-19 02:10:00|7359.1|7347.1|7365.8|7353.8|7365.8|7353.8|7359.1|7347.1|0
1592532900000|2020-06-19 02:15:00|7365.7|7353.7|7365.8|7353.8|7367.9|7355.9|7365.6|7353.6|0
1592533200000|2020-06-19 02:20:00|7366.6|7354.6|7361.2|7349.2|7367.9|7355.9|7361.2|7349.2|0
1592533500000|2020-06-19 02:25:00|7361.1|7349.1|7370.2|7358.2|7372.4|7360.4|7361.1|7349.1|0
1592533800000|2020-06-19 02:30:00|7370.6|7358.6|7376.9|7364.9|7376.9|7364.9|7368|7356|0
1592534100000|2020-06-19 02:35:00|7377|7365|7374.6|7362.6|7379.2|7367.2|7374.6|7362.6|0
1592534400000|2020-06-19 02:40:00|7373.5|7361.5|7374.6|7362.6|7376.9|7364.9|7373.5|7361.5|0
1592534700000|2020-06-19 02:45:00|7374.7|7362.7|7372.4|7360.4|7376.8|7364.8|7372.4|7360.4|0
1592535000000|2020-06-19 02:50:00|7372.5|7360.5|7381.4|7369.4|7383.6|7371.6|7372.5|7360.5|0
1592535300000|2020-06-19 02:55:00|7381.3|7369.3|7383.5|7371.5|7383.6|7371.6|7379.2|7367.2|0
1592535600000|2020-06-19 03:00:00|7383.6|7371.6|7379.6|7367.6|7383.6|7371.6|7377.4|7365.4|0
1592535900000|2020-06-19 03:05:00|7379.7|7367.7|7379.7|7367.7|7381.9|7369.9|7377.3|7365.3|0
1592536200000|2020-06-19 03:10:00|7379.6|7367.6|7379.6|7367.6|7380.8|7368.8|7377.4|7365.4|0
1592536500000|2020-06-19 03:15:00|7379.2|7367.2|7381.8|7369.8|7384.1|7372.1|7378.5|7366.5|0
1592536800000|2020-06-19 03:20:00|7381.9|7369.9|7377.6|7365.6|7382|7370|7377.6|7365.6|0
1592537100000|2020-06-19 03:25:00|7377.5|7365.5|7370.7|7358.7|7377.5|7365.5|7368.5|7356.5|0
1592537400000|2020-06-19 03:30:00|7371.1|7359.1|7370.7|7358.7|7375.3|7363.3|7368.5|7356.5|0
1592537700000|2020-06-19 03:35:00|7368.6|7356.6|7370.8|7358.8|7373|7361|7368.6|7356.6|0
1592538000000|2020-06-19 03:40:00|7370.9|7358.9|7379.6|7367.6|7379.7|7367.7|7370.9|7358.9|0
1592538300000|2020-06-19 03:45:00|7379.7|7367.7|7377.8|7365.8|7382.9|7370.9|7377.3|7365.3|0
1592538600000|2020-06-19 03:50:00|7378.4|7366.4|7377.4|7365.4|7379.6|7367.6|7375.1|7363.1|0
1592538900000|2020-06-19 03:55:00|7377.3|7365.3|7381.8|7369.8|7381.9|7369.9|7377.3|7365.3|0
1592539200000|2020-06-19 04:00:00|7381.9|7369.9|7384|7372|7386.3|7374.3|7381.7|7369.7|0
1592539500000|2020-06-19 04:05:00|7384.1|7372.1|7379.7|7367.7|7384.1|7372.1|7379.6|7367.6|0
1592539800000|2020-06-19 04:10:00|7379.6|7367.6|7381.7|7369.7|7384.1|7372.1|7379.6|7367.6|0
1592540100000|2020-06-19 04:15:00|7379.6|7367.6|7384|7372|7384.1|7372.1|7379.6|7367.6|0
1592540400000|2020-06-19 04:20:00|7384.1|7372.1|7383.9|7371.9|7386.2|7374.2|7383.9|7371.9|0
1592540700000|2020-06-19 04:25:00|7383.5|7371.5|7377.4|7365.4|7383.9|7371.9|7377.3|7365.3|0
1592541000000|2020-06-19 04:30:00|7377.3|7365.3|7383.9|7371.9|7384|7372|7377.3|7365.3|0
1592541300000|2020-06-19 04:35:00|7384|7372|7381.8|7369.8|7384|7372|7377.4|7365.4|0
1592541600000|2020-06-19 04:40:00|7381.7|7369.7|7381.7|7369.7|7381.8|7369.8|7379.5|7367.5|0
1592541900000|2020-06-19 04:45:00|7381.8|7369.8|7381.7|7369.7|7384|7372|7381.7|7369.7|0
1592542200000|2020-06-19 04:50:00|7381.6|7369.6|7379.5|7367.5|7381.6|7369.6|7377.3|7365.3|0
1592542500000|2020-06-19 04:55:00|7379.4|7367.4|7374.9|7362.9|7379.5|7367.5|7372.7|7360.7|0
1592542800000|2020-06-19 05:00:00|7374.8|7362.8|7377.1|7365.1|7377.2|7365.2|7372.7|7360.7|0
1592543100000|2020-06-19 05:05:00|7377.2|7365.2|7372.8|7360.8|7377.2|7365.2|7372.8|7360.8|0
1592543400000|2020-06-19 05:10:00|7372.9|7360.9|7377.2|7365.2|7377.2|7365.2|7372.8|7360.8|0
1592543700000|2020-06-19 05:15:00|7377.3|7365.3|7372.8|7360.8|7379.4|7367.4|7372.8|7360.8|0
1592544000000|2020-06-19 05:20:00|7372|7360|7377.5|7365.5|7379.7|7367.7|7370.6|7358.6|0
1592544300000|2020-06-19 05:25:00|7377.6|7365.6|7377.5|7365.5|7379.7|7367.7|7375.3|7363.3|0
1592544600000|2020-06-19 05:30:00|7377.4|7365.4|7377.5|7365.5|7379.7|7367.7|7375.3|7363.3|0
1592544900000|2020-06-19 05:35:00|7378.3|7366.3|7376.1|7364.1|7380.8|7368.8|7376.1|7364.1|0
1592545200000|2020-06-19 05:40:00|7378.2|7366.2|7378.4|7366.4|7378.5|7366.5|7378.2|7366.2|0
1592545500000|2020-06-19 05:45:00|7378.5|7366.5|7378.6|7366.6|7378.7|7366.7|7376.4|7364.4|0
1592545800000|2020-06-19 05:50:00|7378.7|7366.7|7387.4|7375.4|7387.4|7375.4|7378.6|7366.6|0
1592546100000|2020-06-19 05:55:00|7387.3|7375.3|7389.6|7377.6|7391.7|7379.7|7387.3|7375.3|0
1592546400000|2020-06-19 06:00:00|7388.7|7376.7|7393.4|7388.4|7393.4|7388.4|7383.4|7372.8|19
1592546700000|2020-06-19 06:05:00|7393.9|7388.9|7403.9|7398.9|7404.4|7399.4|7391.4|7386.4|15
1592547000000|2020-06-19 06:10:00|7403.4|7398.4|7405.4|7400.4|7406.4|7401.4|7398.9|7393.9|20
1592547300000|2020-06-19 06:15:00|7405.9|7400.9|7413.4|7408.4|7413.4|7408.4|7405.9|7400.9|8
1592547600000|2020-06-19 06:20:00|7414.9|7409.9|7419.9|7414.9|7431.4|7426.4|7414.9|7409.9|18
1592547900000|2020-06-19 06:25:00|7420.4|7415.4|7430.4|7425.4|7433.9|7428.9|7420.4|7415.4|18
1592548200000|2020-06-19 06:30:00|7429.9|7424.9|7446.4|7441.4|7450.9|7445.9|7425.4|7420.4|30
1592548500000|2020-06-19 06:35:00|7445.9|7440.9|7428.4|7423.4|7455.9|7450.9|7425.4|7420.4|22
1592548800000|2020-06-19 06:40:00|7428.9|7423.9|7429.9|7424.9|7437.9|7432.9|7428.9|7423.9|49
1592549100000|2020-06-19 06:45:00|7429.4|7424.4|7417.9|7412.9|7429.4|7424.4|7417.4|7412.4|34
1592549400000|2020-06-19 06:50:00|7417.4|7412.4|7426.9|7421.9|7429.9|7424.9|7410.4|7405.4|44
1592549700000|2020-06-19 06:55:00|7426.4|7421.4|7453.9|7448.9|7454.4|7449.4|7426.4|7421.4|53
1592550000000|2020-06-19 07:00:00|7454.9|7449.9|7449.9|7444.9|7474.4|7469.4|7438.9|7433.9|583
1592550300000|2020-06-19 07:05:00|7449.4|7444.4|7452.4|7447.4|7468.9|7463.9|7441.4|7436.4|254
1592550600000|2020-06-19 07:10:00|7451.4|7446.4|7457.4|7452.4|7462.9|7457.9|7434.4|7429.4|209
1592550900000|2020-06-19 07:15:00|7457.9|7452.9|7448.4|7443.4|7461.9|7456.9|7443.9|7438.9|186
1592551200000|2020-06-19 07:20:00|7447.4|7442.4|7442.9|7437.9|7450.4|7445.4|7438.9|7433.9|90
1592551500000|2020-06-19 07:25:00|7443.9|7438.9|7441.9|7436.9|7455.9|7450.9|7435.9|7430.9|130
1592551800000|2020-06-19 07:30:00|7439.4|7434.4|7431.4|7426.4|7440.4|7435.4|7429.9|7424.9|147
1592552100000|2020-06-19 07:35:00|7432.9|7427.9|7422.9|7417.9|7434.4|7429.4|7419.4|7414.4|171
1592552400000|2020-06-19 07:40:00|7423.4|7418.4|7436.4|7431.4|7445.9|7440.9|7422.9|7417.9|140
1592552700000|2020-06-19 07:45:00|7437.9|7432.9|7439.9|7434.9|7440.4|7435.4|7430.9|7425.9|130
1592553000000|2020-06-19 07:50:00|7439.4|7434.4|7434.1|7429.1|7442.4|7437.4|7433.4|7428.4|117
1592553300000|2020-06-19 07:55:00|7433.1|7428.1|7454.5|7449.5|7457.5|7452.5|7432.6|7427.6|155
1592553600000|2020-06-19 08:00:00|7453.5|7448.5|7448|7443|7454|7449|7445|7440|94
1592553900000|2020-06-19 08:05:00|7447|7442|7434.5|7429.5|7448.5|7443.5|7434|7429|204
1592554200000|2020-06-19 08:10:00|7433.5|7428.5|7429.5|7424.5|7441|7436|7429.5|7424.5|69
1592554500000|2020-06-19 08:15:00|7430.5|7425.5|7444.5|7439.5|7444.5|7439.5|7429|7424|70
1592554800000|2020-06-19 08:20:00|7444|7439|7440.5|7435.5|7448.5|7443.5|7436|7431|54
1592555100000|2020-06-19 08:25:00|7440|7435|7430|7425|7440.5|7435.5|7428.5|7423.5|57
1592555400000|2020-06-19 08:30:00|7430.5|7425.5|7433.5|7428.5|7435|7430|7424.5|7419.5|121
1592555700000|2020-06-19 08:35:00|7432.5|7427.5|7424.5|7419.5|7433|7428|7419|7414|52
1592556000000|2020-06-19 08:40:00|7424|7419|7438.5|7433.5|7443|7438|7424|7419|96
1592556300000|2020-06-19 08:45:00|7438|7433|7444.5|7439.5|7444.5|7439.5|7433.5|7428.5|41
1592556600000|2020-06-19 08:50:00|7444|7439|7444.5|7439.5|7444.5|7439.5|7439|7434|36
1592556900000|2020-06-19 08:55:00|7444|7439|7445.5|7440.5|7446.5|7441.5|7439|7434|54
1592557200000|2020-06-19 09:00:00|7446|7441|7452.5|7447.5|7453|7448|7445|7440|61
1592557500000|2020-06-19 09:05:00|7456|7451|7446.5|7441.5|7458|7453|7445|7440|88
1592557800000|2020-06-19 09:10:00|7446|7441|7464.5|7459.5|7464.5|7459.5|7443|7438|66
1592558100000|2020-06-19 09:15:00|7465.5|7460.5|7464.5|7459.5|7475.5|7470.5|7462.5|7457.5|136
1592558400000|2020-06-19 09:20:00|7464|7459|7469.5|7464.5|7473|7468|7464|7459|106
1592558700000|2020-06-19 09:25:00|7472|7467|7469.5|7464.5|7475|7470|7460.5|7455.5|361
1592559000000|2020-06-19 09:30:00|7469|7464|7472|7467|7474|7469|7465.5|7460.5|226
1592559300000|2020-06-19 09:35:00|7472.5|7467.5|7480.5|7475.5|7484.5|7479.5|7472|7467|119
1592559600000|2020-06-19 09:40:00|7480|7475|7464.5|7459.5|7485.5|7480.5|7464|7459|169
1592559900000|2020-06-19 09:45:00|7463.5|7458.5|7440.5|7435.5|7464.5|7459.5|7434|7429|361
1592560200000|2020-06-19 09:50:00|7442.5|7437.5|7450.5|7445.5|7478.5|7473.5|7440|7435|813
1592560500000|2020-06-19 09:55:00|7449|7444|7451|7446|7454.5|7449.5|7443|7438|291
1592560800000|2020-06-19 10:00:00|7449.5|7444.5|7447.5|7442.5|7453.5|7448.5|7434|7429|186
1592561100000|2020-06-19 10:05:00|7445.5|7440.5|7462.5|7457.5|7465.5|7460.5|7445.5|7440.5|150
1592561400000|2020-06-19 10:10:00|7462|7457|7458.5|7453.5|7469.5|7464.5|7457.5|7452.5|82
1592561700000|2020-06-19 10:15:00|7457|7452|7452.5|7447.5|7460.5|7455.5|7452|7447|100
1592562000000|2020-06-19 10:20:00|7453|7448|7453|7448|7459|7454|7452|7447|73
1592562300000|2020-06-19 10:25:00|7453.5|7448.5|7453.5|7448.5|7459|7454|7451|7446|40
1592562600000|2020-06-19 10:30:00|7454|7449|7450|7445|7457.5|7452.5|7446.5|7441.5|72
1592562900000|2020-06-19 10:35:00|7451.5|7446.5|7450.5|7445.5|7458.5|7453.5|7445.5|7440.5|52
1592563200000|2020-06-19 10:40:00|7451|7446|7454.5|7449.5|7456|7451|7451|7446|41
1592563500000|2020-06-19 10:45:00|7455|7450|7465|7460|7466.5|7461.5|7452|7447|78
1592563800000|2020-06-19 10:50:00|7465.5|7460.5|7454.5|7449.5|7474|7469|7454.5|7449.5|127
1592564100000|2020-06-19 10:55:00|7455|7450|7464.5|7459.5|7466|7461|7455|7450|32
1592564400000|2020-06-19 11:00:00|7465.5|7460.5|7466.5|7461.5|7470|7465|7457.5|7452.5|101
1592564700000|2020-06-19 11:05:00|7466|7461|7465.5|7460.5|7471.5|7466.5|7462.5|7457.5|101
1592565000000|2020-06-19 11:10:00|7465|7460|7465.5|7460.5|7468|7463|7461.5|7456.5|37
1592565300000|2020-06-19 11:15:00|7465|7460|7466.5|7461.5|7467|7462|7460.5|7455.5|52
1592565600000|2020-06-19 11:20:00|7467.5|7462.5|7464|7459|7467.5|7462.5|7463|7458|32
1592565900000|2020-06-19 11:25:00|7465|7460|7469|7464|7472.5|7467.5|7465|7460|66
1592566200000|2020-06-19 11:30:00|7468.5|7463.5|7476|7471|7477|7472|7468.5|7463.5|133
1592566500000|2020-06-19 11:35:00|7477|7472|7476.5|7471.5|7481.5|7476.5|7471|7466|91
1592566800000|2020-06-19 11:40:00|7477.3|7472.3|7479.8|7474.8|7481.3|7476.3|7473.8|7468.8|24
1592567100000|2020-06-19 11:45:00|7480.3|7475.3|7480.3|7475.3|7483.8|7478.8|7476.3|7471.3|61
1592567400000|2020-06-19 11:50:00|7479.8|7474.8|7478.3|7473.3|7483.8|7478.8|7476.8|7471.8|38
1592567700000|2020-06-19 11:55:00|7477.8|7472.8|7484.8|7479.8|7485.8|7480.8|7477.8|7472.8|38
1592568000000|2020-06-19 12:00:00|7485.3|7480.3|7487.8|7482.8|7491.8|7486.8|7484.3|7479.3|109
1592568300000|2020-06-19 12:05:00|7488.8|7483.8|7494.3|7489.3|7499.8|7494.8|7485.8|7480.8|95
1592568600000|2020-06-19 12:10:00|7494.8|7489.8|7490.8|7485.8|7500.3|7495.3|7485.8|7480.8|194
1592568900000|2020-06-19 12:15:00|7491.3|7486.3|7493.8|7488.8|7494.3|7489.3|7486.8|7481.8|23
1592569200000|2020-06-19 12:20:00|7495.3|7490.3|7490.3|7485.3|7496.3|7491.3|7485.8|7480.8|69
1592569500000|2020-06-19 12:25:00|7489.8|7484.8|7490.8|7485.8|7494.3|7489.3|7482.8|7477.8|73
1592569800000|2020-06-19 12:30:00|7490.3|7485.3|7499.3|7494.3|7502.3|7497.3|7490.3|7485.3|145
1592570100000|2020-06-19 12:35:00|7499.8|7494.8|7501.3|7496.3|7505.8|7500.8|7498.8|7493.8|80
1592570400000|2020-06-19 12:40:00|7501.8|7496.8|7503.3|7498.3|7504.8|7499.8|7496.3|7491.3|41
1592570700000|2020-06-19 12:45:00|7502.8|7497.8|7501.3|7496.3|7503.8|7498.8|7499.3|7494.3|11
1592571000000|2020-06-19 12:50:00|7500.8|7495.8|7494.3|7489.3|7501.8|7496.8|7493.8|7488.8|67
1592571300000|2020-06-19 12:55:00|7493.8|7488.8|7487.3|7482.3|7497.3|7492.3|7486.3|7481.3|89
1592571600000|2020-06-19 13:00:00|7486.3|7481.3|7481.3|7476.3|7486.3|7481.3|7477.8|7472.8|111
1592571900000|2020-06-19 13:05:00|7480.8|7475.8|7469.3|7464.3|7481.8|7476.8|7466.8|7461.8|129
1592572200000|2020-06-19 13:10:00|7469.8|7464.8|7464.3|7459.3|7472.8|7467.8|7464.3|7459.3|71
1592572500000|2020-06-19 13:15:00|7462.8|7457.8|7467.8|7462.8|7471.3|7466.3|7461.8|7456.8|65
1592572800000|2020-06-19 13:20:00|7468.3|7463.3|7465.8|7460.8|7470.8|7465.8|7465.8|7460.8|50
1592573100000|2020-06-19 13:25:00|7467.3|7462.3|7472.3|7467.3|7475.8|7470.8|7463.8|7458.8|85
1592573400000|2020-06-19 13:30:00|7473.3|7468.3|7457.3|7452.3|7478.3|7473.3|7456.3|7451.3|178
1592573700000|2020-06-19 13:35:00|7457.8|7452.8|7453.3|7448.3|7458.8|7453.8|7449.3|7444.3|137
1592574000000|2020-06-19 13:40:00|7453.8|7448.8|7436.8|7431.8|7454.8|7449.8|7436.8|7431.8|152
1592574300000|2020-06-19 13:45:00|7437.3|7432.3|7444.3|7439.3|7444.8|7439.8|7431.8|7426.8|264
1592574600000|2020-06-19 13:50:00|7444.8|7439.8|7445.3|7440.3|7452.3|7447.3|7443.3|7438.3|74
1592574900000|2020-06-19 13:55:00|7444.3|7439.3|7430.8|7425.8|7444.8|7439.8|7426.3|7421.3|69
1592575200000|2020-06-19 14:00:00|7431.3|7426.3|7441.3|7436.3|7444.8|7439.8|7430.3|7425.3|128
1592575500000|2020-06-19 14:05:00|7442.3|7437.3|7444.8|7439.8|7446.8|7441.8|7438.3|7433.3|54
1592575800000|2020-06-19 14:10:00|7444.3|7439.3|7445.8|7440.8|7446.8|7441.8|7432.3|7427.3|101
1592576100000|2020-06-19 14:15:00|7447.8|7442.8|7450.3|7445.3|7454.3|7449.3|7445.3|7440.3|215
1592576400000|2020-06-19 14:20:00|7452.8|7447.8|7448.3|7443.3|7452.8|7447.8|7440.3|7435.3|156
1592576700000|2020-06-19 14:25:00|7448.8|7443.8|7435.8|7430.8|7449.8|7444.8|7429.3|7424.3|227
1592577000000|2020-06-19 14:30:00|7436.3|7431.3|7427.3|7422.3|7437.3|7432.3|7421.3|7416.3|194
1592577300000|2020-06-19 14:35:00|7428.3|7423.3|7422.3|7417.3|7429.3|7424.3|7420.3|7415.3|129
1592577600000|2020-06-19 14:40:00|7423.3|7418.3|7424.3|7419.3|7427.8|7422.8|7418.3|7413.3|154
1592577900000|2020-06-19 14:45:00|7424.8|7419.8|7430.3|7425.3|7430.3|7425.3|7416.3|7411.3|125
1592578200000|2020-06-19 14:50:00|7429.3|7424.3|7433.8|7428.8|7434.3|7429.3|7421.3|7416.3|226
1592578500000|2020-06-19 14:55:00|7433.3|7428.3|7418.8|7413.8|7433.3|7428.3|7414.3|7409.3|185
1592578800000|2020-06-19 15:00:00|7419.8|7414.8|7418.3|7413.3|7424.8|7419.8|7414.3|7409.3|154
1592579100000|2020-06-19 15:05:00|7416.3|7411.3|7416.8|7411.8|7420.3|7415.3|7410.3|7405.3|135
1592579400000|2020-06-19 15:10:00|7417.3|7412.3|7423.3|7418.3|7428.8|7423.8|7415.3|7410.3|117
1592579700000|2020-06-19 15:15:00|7423.8|7418.8|7413.3|7408.3|7431.3|7426.3|7413.3|7408.3|129
1592580000000|2020-06-19 15:20:00|7412.3|7407.3|7424.3|7419.3|7424.3|7419.3|7401.8|7396.8|282
1592580300000|2020-06-19 15:25:00|7426.3|7421.3|7416.3|7411.3|7427.3|7422.3|7415.3|7410.3|268
1592580600000|2020-06-19 15:30:00|7417.3|7410.3|7417.3|7408.3|7424.3|7417.3|7406.3|7400.3|522
1592580900000|2020-06-19 15:35:00|7418.3|7410.3|7414.3|7406.3|7418.3|7410.3|7406.3|7399.3|257
1592581200000|2020-06-19 15:40:00|7415.3|7408.3|7407.3|7399.3|7417.3|7410.3|7404.3|7397.3|111
1592581500000|2020-06-19 15:45:00|7406.3|7398.3|7404.3|7396.3|7410.3|7402.3|7404.3|7396.3|79
1592581800000|2020-06-19 15:50:00|7403.3|7395.3|7409.3|7401.3|7411.3|7404.3|7402.3|7395.3|85
1592582100000|2020-06-19 15:55:00|7408.3|7400.3|7406.3|7398.3|7411.3|7404.3|7403.3|7397.3|119
1592582400000|2020-06-19 16:00:00|7407.3|7399.3|7403.3|7395.3|7408.3|7400.3|7401.3|7394.3|73
1592582700000|2020-06-19 16:05:00|7402.3|7394.3|7393.3|7385.3|7402.3|7394.3|7389.3|7381.3|45
1592583000000|2020-06-19 16:10:00|7392.3|7384.3|7378.3|7370.3|7401.3|7393.3|7378.3|7370.3|31
1592583300000|2020-06-19 16:15:00|7379.3|7371.3|7357.3|7349.3|7384.3|7377.3|7355.3|7347.3|138
1592583600000|2020-06-19 16:20:00|7354.3|7348.3|7343.3|7335.3|7370.3|7363.3|7337.3|7329.3|177
1592583900000|2020-06-19 16:25:00|7341.3|7334.3|7364.3|7356.3|7364.3|7356.3|7340.3|7332.3|67
1592584200000|2020-06-19 16:30:00|7363.3|7355.3|7359.3|7351.3|7367.3|7360.3|7358.3|7349.3|69
1592584500000|2020-06-19 16:35:00|7357.3|7349.3|7351.3|7343.3|7364.3|7356.3|7351.3|7343.3|17
1592584800000|2020-06-19 16:40:00|7352.3|7344.3|7361.3|7353.3|7366.3|7358.3|7345.3|7337.3|22
1592585100000|2020-06-19 16:45:00|7360.3|7352.3|7365.3|7358.3|7367.3|7359.3|7354.3|7346.3|58
1592585400000|2020-06-19 16:50:00|7364.3|7359.3|7366.3|7358.3|7372.3|7363.3|7362.3|7354.3|24
1592585700000|2020-06-19 16:55:00|7365.3|7359.3|7377.3|7370.3|7382.3|7373.3|7365.3|7358.3|23
1592586000000|2020-06-19 17:00:00|7376.3|7371.3|7371.3|7363.3|7376.3|7371.3|7366.3|7358.3|14
1592586300000|2020-06-19 17:05:00|7370.3|7362.3|7365.3|7357.3|7373.3|7365.3|7365.3|7357.3|12
1592586600000|2020-06-19 17:10:00|7367.3|7358.3|7363.3|7354.3|7372.3|7365.3|7357.3|7351.3|65
1592586900000|2020-06-19 17:15:00|7362.3|7355.3|7355.3|7347.3|7364.3|7356.3|7352.3|7344.3|2
1592587200000|2020-06-19 17:20:00|7354.3|7346.3|7349.3|7340.3|7357.3|7349.3|7347.3|7337.3|12
1592587500000|2020-06-19 17:25:00|7348.3|7339.3|7353.3|7344.3|7354.3|7345.3|7348.3|7339.3|11
1592587800000|2020-06-19 17:30:00|7352.3|7343.3|7350.3|7343.3|7352.3|7343.3|7343.3|7333.3|73
1592588100000|2020-06-19 17:35:00|7349.3|7344.3|7359.3|7351.3|7361.3|7353.3|7349.3|7343.3|128
1592588400000|2020-06-19 17:40:00|7358.3|7350.3|7361.3|7353.3|7362.3|7354.3|7356.3|7348.3|23
1592588700000|2020-06-19 17:45:00|7362.3|7354.3|7354.3|7347.3|7362.3|7354.3|7348.3|7341.3|19
1592589000000|2020-06-19 17:50:00|7356.3|7348.3|7351.3|7342.3|7359.3|7350.3|7349.3|7341.3|8
1592589300000|2020-06-19 17:55:00|7352.3|7343.3|7344.5|7332.5|7354.3|7347.3|7341.3|7332.5|22
1592589600000|2020-06-19 18:00:00|7344.6|7332.6|7353.3|7341.3|7360.3|7348.3|7344.6|7332.6|0
1592589900000|2020-06-19 18:05:00|7353.4|7341.4|7346.8|7334.8|7355.7|7343.7|7336.5|7324.5|0
1592590200000|2020-06-19 18:10:00|7346.7|7334.7|7343.5|7331.5|7348.3|7336.3|7341.2|7329.2|0
1592590500000|2020-06-19 18:15:00|7343.7|7331.7|7339.3|7327.3|7353|7341|7336.7|7324.7|0
1592590800000|2020-06-19 18:20:00|7339.4|7327.4|7351.4|7339.4|7353.4|7341.4|7339.2|7327.2|0
1592591100000|2020-06-19 18:25:00|7352.4|7340.4|7343.8|7331.8|7353.6|7341.6|7341.5|7329.5|0
1592591400000|2020-06-19 18:30:00|7343.9|7331.9|7356.3|7344.3|7361.4|7349.4|7336.6|7324.6|0
1592591700000|2020-06-19 18:35:00|7356.1|7344.1|7362.6|7350.6|7365|7353|7355.1|7343.1|0
1592592000000|2020-06-19 18:40:00|7362.7|7350.7|7367.3|7355.3|7367.7|7355.7|7358|7346|0
1592592300000|2020-06-19 18:45:00|7367.2|7355.2|7361.2|7349.2|7372.2|7360.2|7360.9|7348.9|0
1592592600000|2020-06-19 18:50:00|7361.4|7349.4|7370.2|7358.2|7372.8|7360.8|7358.9|7346.9|0
1592592900000|2020-06-19 18:55:00|7368.3|7356.3|7371.1|7359.1|7373.7|7361.7|7365.8|7353.8|0
1592593200000|2020-06-19 19:00:00|7370.1|7358.1|7366.3|7354.3|7371.1|7359.1|7364.1|7352.1|0
1592593500000|2020-06-19 19:05:00|7366.2|7354.2|7362.5|7350.5|7367.6|7355.6|7361.4|7349.4|0
1592593800000|2020-06-19 19:10:00|7361.5|7349.5|7371.6|7359.6|7375.6|7363.6|7356.6|7344.6|0
1592594100000|2020-06-19 19:15:00|7371.7|7359.7|7386.7|7374.7|7386.7|7374.7|7371.6|7359.6|0
1592594400000|2020-06-19 19:20:00|7386.8|7374.8|7384.5|7372.5|7389|7377|7379.8|7367.8|0
1592594700000|2020-06-19 19:25:00|7384.6|7372.6|7373.3|7361.3|7384.7|7372.7|7373.3|7361.3|0
1592595000000|2020-06-19 19:30:00|7373.5|7361.5|7378.9|7366.9|7378.9|7366.9|7371|7359|0
1592595300000|2020-06-19 19:35:00|7378.8|7366.8|7367.1|7355.1|7378.8|7366.8|7364.9|7352.9|0
1592595600000|2020-06-19 19:40:00|7365.1|7353.1|7374.3|7362.3|7374.4|7362.4|7364.9|7352.9|0
1592595900000|2020-06-19 19:45:00|7372.3|7360.3|7347.9|7335.9|7374.8|7362.8|7345.7|7333.7|0
1592596200000|2020-06-19 19:50:00|7348.1|7336.1|7357.2|7345.2|7361.8|7349.8|7348.1|7336.1|0
1592596500000|2020-06-19 19:55:00|7357.4|7345.4|7350.4|7338.4|7359.7|7347.7|7350.4|7338.4|0
1592596800000|2020-06-19 20:00:00|7349.1|7337.1|7323.2|7311.2|7350.9|7338.9|7320.3|7308.3|0
1592597100000|2020-06-19 20:05:00|7322.9|7310.9|7313.4|7301.4|7324.5|7312.5|7306.5|7294.5|0
1592597400000|2020-06-19 20:10:00|7312.8|7300.8|7292.8|7280.8|7318.2|7306.2|7287.8|7275.8|0
1592597700000|2020-06-19 20:15:00|7291.7|7279.7|7302.1|7290.1|7302.1|7290.1|7291|7279|0
1592598000000|2020-06-19 20:20:00|7302.5|7290.5|7303|7291|7305|7293|7298.5|7286.5|0
1592598300000|2020-06-19 20:25:00|7301.7|7289.7|7300.5|7288.5|7303.4|7291.4|7300.1|7288.1|0
1592598600000|2020-06-19 20:30:00|7300.8|7288.8|7298.8|7286.8|7312|7300|7285.6|7273.6|0
1592598900000|2020-06-19 20:35:00|7299.2|7287.2|7323.6|7311.6|7325.8|7313.8|7299.2|7287.2|0
1592599200000|2020-06-19 20:40:00|7323.5|7311.5|7319.3|7307.3|7325.8|7313.8|7308.7|7296.7|0
1592599500000|2020-06-19 20:45:00|7319.7|7307.7|7321.5|7309.5|7324.5|7312.5|7313.9|7301.9|0
1592599800000|2020-06-19 20:50:00|7321.1|7309.1|7311.2|7299.2|7322.2|7310.2|7309.3|7297.3|0
1592600100000|2020-06-19 20:55:00|7311.3|7299.3|7309.2|7297.2|7315.4|7303.4|7306.6|7294.6|0
1592600400000|2020-06-19 21:00:00|7310.2|7298.2|7310.2|7298.2|7310.2|7298.2|7310.2|7298.2|0
1592776800000|2020-06-21 22:00:00|7268|7256|7277.6|7265.6|7293.8|7281.8|7266.1|7254.1|0
1592777100000|2020-06-21 22:05:00|7278|7266|7251.5|7239.5|7281|7269|7234.8|7222.8|0
1592777400000|2020-06-21 22:10:00|7251.7|7239.7|7255|7243|7259.6|7247.6|7243.8|7231.8|0
1592777700000|2020-06-21 22:15:00|7255.4|7243.4|7271.7|7259.7|7272|7260|7250.7|7238.7|0
1592778000000|2020-06-21 22:20:00|7271.1|7259.1|7266.6|7254.6|7273.6|7261.6|7264.2|7252.2|0
1592778300000|2020-06-21 22:25:00|7266.8|7254.8|7280.3|7268.3|7280.3|7268.3|7266.8|7254.8|0
1592778600000|2020-06-21 22:30:00|7280.4|7268.4|7286.5|7274.5|7289.1|7277.1|7276.7|7264.7|0
1592778900000|2020-06-21 22:35:00|7286.6|7274.6|7288.4|7276.4|7290.6|7278.6|7283.8|7271.8|0
1592779200000|2020-06-21 22:40:00|7288.5|7276.5|7289|7277|7292.4|7280.4|7287|7275|0
1592779500000|2020-06-21 22:45:00|7288.8|7276.8|7273.3|7261.3|7289.7|7277.7|7272.7|7260.7|0
1592779800000|2020-06-21 22:50:00|7273.4|7261.4|7279.7|7267.7|7282.1|7270.1|7268.8|7256.8|0
1592780100000|2020-06-21 22:55:00|7279.9|7267.9|7296.8|7284.8|7302.5|7290.5|7279.7|7267.7|0
1592780400000|2020-06-21 23:00:00|7296.9|7284.9|7296.7|7284.7|7300.4|7288.4|7296.3|7284.3|0
1592780700000|2020-06-21 23:05:00|7296.3|7284.3|7295.7|7283.7|7297|7285|7292|7280|0
1592781000000|2020-06-21 23:10:00|7295.6|7283.6|7284.5|7272.5|7295.6|7283.6|7282.4|7270.4|0
1592781300000|2020-06-21 23:15:00|7284.4|7272.4|7278.6|7266.6|7284.4|7272.4|7277.1|7265.1|0
1592781600000|2020-06-21 23:20:00|7278.4|7266.4|7286.1|7274.1|7288.3|7276.3|7275.5|7263.5|0
1592781900000|2020-06-21 23:25:00|7286|7274|7284.3|7272.3|7286|7274|7281.3|7269.3|0
1592782200000|2020-06-21 23:30:00|7284.5|7272.5|7289.2|7277.2|7293.1|7281.1|7279.8|7267.8|0
1592782500000|2020-06-21 23:35:00|7289.3|7277.3|7293.1|7281.1|7296.1|7284.1|7287.2|7275.2|0
1592782800000|2020-06-21 23:40:00|7292.9|7280.9|7293.8|7281.8|7297.2|7285.2|7290.9|7278.9|0
1592783100000|2020-06-21 23:45:00|7293.9|7281.9|7297.3|7285.3|7300.8|7288.8|7293.9|7281.9|0
1592783400000|2020-06-21 23:50:00|7297.4|7285.4|7299.8|7287.8|7302.7|7290.7|7295.1|7283.1|0
1592783700000|2020-06-21 23:55:00|7299.9|7287.9|7300.3|7288.3|7302.8|7290.8|7299.1|7287.1|0
1592784000000|2020-06-22 00:00:00|7300.9|7288.9|7313.9|7301.9|7313.9|7301.9|7292.7|7280.7|0
1592784300000|2020-06-22 00:05:00|7314|7302|7312.2|7300.2|7315.7|7303.7|7307|7295|0
1592784600000|2020-06-22 00:10:00|7311.6|7299.6|7315.8|7303.8|7315.8|7303.8|7304.5|7292.5|0
1592784900000|2020-06-22 00:15:00|7316.2|7304.2|7331.7|7319.7|7333.9|7321.9|7305|7293|0
1592785200000|2020-06-22 00:20:00|7331.8|7319.8|7327.3|7315.3|7340.4|7328.4|7327.2|7315.2|0
1592785500000|2020-06-22 00:25:00|7327.2|7315.2|7326.1|7314.1|7331.7|7319.7|7324.8|7312.8|0
1592785800000|2020-06-22 00:30:00|7327.1|7315.1|7316|7304|7331.5|7319.5|7315.9|7303.9|0
1592786100000|2020-06-22 00:35:00|7315.9|7303.9|7319|7307|7323.6|7311.6|7311.6|7299.6|0
1592786400000|2020-06-22 00:40:00|7318.9|7306.9|7323.5|7311.5|7328|7316|7316.8|7304.8|0
1592786700000|2020-06-22 00:45:00|7323.4|7311.4|7327.9|7315.9|7332.4|7320.4|7323.4|7311.4|0
1592787000000|2020-06-22 00:50:00|7327.8|7315.8|7325.2|7313.2|7330.3|7318.3|7325.2|7313.2|0
1592787300000|2020-06-22 00:55:00|7324.6|7312.6|7332.4|7320.4|7336.8|7324.8|7323.5|7311.5|0
1592787600000|2020-06-22 01:00:00|7332.5|7320.5|7351.4|7339.4|7352.7|7340.7|7332.4|7320.4|0
1592787900000|2020-06-22 01:05:00|7351.9|7339.9|7345.4|7333.4|7354.5|7342.5|7345.4|7333.4|0
1592788200000|2020-06-22 01:10:00|7345.5|7333.5|7356.4|7344.4|7358.7|7346.7|7345.5|7333.5|0
1592788500000|2020-06-22 01:15:00|7356.5|7344.5|7361.2|7349.2|7361.2|7349.2|7355.7|7343.7|0
1592788800000|2020-06-22 01:20:00|7361.3|7349.3|7366.7|7354.7|7366.7|7354.7|7360|7348|0
1592789100000|2020-06-22 01:25:00|7366.6|7354.6|7364.3|7352.3|7366.6|7354.6|7362|7350|0
1592789400000|2020-06-22 01:30:00|7365.1|7353.1|7365.9|7353.9|7366.6|7354.6|7359.3|7347.3|0
1592789700000|2020-06-22 01:35:00|7364.5|7352.5|7367.7|7355.7|7374.5|7362.5|7364.4|7352.4|0
1592790000000|2020-06-22 01:40:00|7367.8|7355.8|7367.8|7355.8|7370|7358|7365.6|7353.6|0
1592790300000|2020-06-22 01:45:00|7367.9|7355.9|7363.3|7351.3|7367.9|7355.9|7363.3|7351.3|0
1592790600000|2020-06-22 01:50:00|7363.4|7351.4|7358.8|7346.8|7367.8|7355.8|7358.8|7346.8|0
1592790900000|2020-06-22 01:55:00|7358.4|7346.4|7352.1|7340.1|7361.1|7349.1|7349.9|7337.9|0
1592791200000|2020-06-22 02:00:00|7352|7340|7363.2|7351.2|7364.3|7352.3|7349.9|7337.9|0
1592791500000|2020-06-22 02:05:00|7364|7352|7371.9|7359.9|7372|7360|7363.1|7351.1|0
1592791800000|2020-06-22 02:10:00|7372|7360|7367.7|7355.7|7374.1|7362.1|7365.5|7353.5|0
1592792100000|2020-06-22 02:15:00|7369.9|7357.9|7374.2|7362.2|7374.2|7362.2|7367.5|7355.5|0
1592792400000|2020-06-22 02:20:00|7374.1|7362.1|7376.3|7364.3|7376.4|7364.4|7371.9|7359.9|0
1592792700000|2020-06-22 02:25:00|7376.2|7364.2|7376.5|7364.5|7380.8|7368.8|7374.1|7362.1|0
1592793000000|2020-06-22 02:30:00|7376.9|7364.9|7374.3|7362.3|7378.7|7366.7|7374.1|7362.1|0
1592793300000|2020-06-22 02:35:00|7374.2|7362.2|7380.9|7368.9|7381.1|7369.1|7374.1|7362.1|0
1592793600000|2020-06-22 02:40:00|7381|7369|7372.1|7360.1|7381|7369|7372.1|7360.1|0
1592793900000|2020-06-22 02:45:00|7372.9|7360.9|7374.2|7362.2|7376.4|7364.4|7372|7360|0
1592794200000|2020-06-22 02:50:00|7374.1|7362.1|7376.4|7364.4|7380.8|7368.8|7372|7360|0
1592794500000|2020-06-22 02:55:00|7376.3|7364.3|7378.6|7366.6|7380.9|7368.9|7374.2|7362.2|0
1592794800000|2020-06-22 03:00:00|7378.5|7366.5|7371.9|7359.9|7378.6|7366.6|7371.8|7359.8|0
1592795100000|2020-06-22 03:05:00|7372|7360|7374|7362|7374.2|7362.2|7371.8|7359.8|0
1592795400000|2020-06-22 03:10:00|7373.2|7361.2|7378.7|7366.7|7378.7|7366.7|7371.9|7359.9|0
1592795700000|2020-06-22 03:15:00|7378.6|7366.6|7380.7|7368.7|7380.7|7368.7|7376.4|7364.4|0
1592796000000|2020-06-22 03:20:00|7380.6|7368.6|7388.5|7376.5|7388.5|7376.5|7378.4|7366.4|0
1592796300000|2020-06-22 03:25:00|7388.4|7376.4|7396.1|7384.1|7396.1|7384.1|7386.2|7374.2|0
1592796600000|2020-06-22 03:30:00|7395.3|7383.3|7406.7|7394.7|7406.7|7394.7|7393.7|7381.7|0
1592796900000|2020-06-22 03:35:00|7406.6|7394.6|7396.6|7384.6|7406.6|7394.6|7394.4|7382.4|0
1592797200000|2020-06-22 03:40:00|7396.7|7384.7|7396.5|7384.5|7398.8|7386.8|7396.5|7384.5|0
1592797500000|2020-06-22 03:45:00|7396.6|7384.6|7394.4|7382.4|7398.8|7386.8|7392.2|7380.2|0
1592797800000|2020-06-22 03:50:00|7392.2|7380.2|7396.6|7384.6|7396.6|7384.6|7392.2|7380.2|0
1592798100000|2020-06-22 03:55:00|7396.5|7384.5|7387.9|7375.9|7396.5|7384.5|7387.9|7375.9|0
1592798400000|2020-06-22 04:00:00|7388|7376|7398.7|7386.7|7398.9|7386.9|7388|7376|0
1592798700000|2020-06-22 04:05:00|7397.9|7385.9|7398.8|7386.8|7398.9|7386.9|7394.4|7382.4|0
1592799000000|2020-06-22 04:10:00|7399.2|7387.2|7396.6|7384.6|7401|7389|7396.5|7384.5|0
1592799300000|2020-06-22 04:15:00|7396.5|7384.5|7396.6|7384.6|7396.6|7384.6|7394.3|7382.3|0
1592799600000|2020-06-22 04:20:00|7396.5|7384.5|7392|7380|7396.6|7384.6|7389.8|7377.8|0
1592799900000|2020-06-22 04:25:00|7391.9|7379.9|7392.1|7380.1|7396.4|7384.4|7391.9|7379.9|0
1592800200000|2020-06-22 04:30:00|7392.9|7380.9|7392.1|7380.1|7397.7|7385.7|7392|7380|0
1592800500000|2020-06-22 04:35:00|7391.3|7379.3|7385.6|7373.6|7391.3|7379.3|7385.6|7373.6|0
1592800800000|2020-06-22 04:40:00|7385.5|7373.5|7383.3|7371.3|7385.6|7373.6|7381.1|7369.1|0
1592801100000|2020-06-22 04:45:00|7383.4|7371.4|7378.7|7366.7|7385.5|7373.5|7378.7|7366.7|0
1592801400000|2020-06-22 04:50:00|7378.8|7366.8|7378.5|7366.5|7383|7371|7378.4|7366.4|0
1592801700000|2020-06-22 04:55:00|7378.6|7366.6|7378.1|7366.1|7380.7|7368.7|7376.3|7364.3|0
1592802000000|2020-06-22 05:00:00|7378|7366|7380.4|7368.4|7380.4|7368.4|7373.7|7361.7|0
1592802300000|2020-06-22 05:05:00|7380.3|7368.3|7366.5|7354.5|7380.4|7368.4|7366.3|7354.3|0
1592802600000|2020-06-22 05:10:00|7366.4|7354.4|7362|7350|7366.6|7354.6|7359.7|7347.7|0
1592802900000|2020-06-22 05:15:00|7362.8|7350.8|7364.7|7352.7|7364.7|7352.7|7359.9|7347.9|0
1592803200000|2020-06-22 05:20:00|7364.8|7352.8|7366|7354|7369.2|7357.2|7364.7|7352.7|0
1592803500000|2020-06-22 05:25:00|7366.4|7354.4|7374.1|7362.1|7374.1|7362.1|7366.4|7354.4|0
1592803800000|2020-06-22 05:30:00|7374|7362|7378.3|7366.3|7378.3|7366.3|7367.4|7355.4|0
1592804100000|2020-06-22 05:35:00|7377.5|7365.5|7374.4|7362.4|7380.4|7368.4|7373.9|7361.9|0
1592804400000|2020-06-22 05:40:00|7374.3|7362.3|7378.7|7366.7|7380.9|7368.9|7374.2|7362.2|0
1592804700000|2020-06-22 05:45:00|7378.8|7366.8|7376.5|7364.5|7380.7|7368.7|7374.2|7362.2|0
1592805000000|2020-06-22 05:50:00|7376.4|7364.4|7369.7|7357.7|7376.5|7364.5|7367.4|7355.4|0
1592805300000|2020-06-22 05:55:00|7369.6|7357.6|7365|7353|7371.6|7359.6|7358.4|7346.4|0
1592805600000|2020-06-22 06:00:00|7364.4|7352.4|7326.3|7321.3|7364.4|7352.4|7324.8|7319.8|31
1592805900000|2020-06-22 06:05:00|7325.8|7320.8|7330.3|7325.3|7330.3|7325.3|7321.3|7316.3|20
1592806200000|2020-06-22 06:10:00|7330.8|7325.8|7342.3|7337.3|7344.3|7339.3|7330.3|7325.3|26
1592806500000|2020-06-22 06:15:00|7342.8|7337.8|7342.3|7337.3|7344.3|7339.3|7336.3|7331.3|9
1592806800000|2020-06-22 06:20:00|7343.8|7338.8|7337.3|7332.3|7344.3|7339.3|7333.3|7328.3|21
1592807100000|2020-06-22 06:25:00|7337.8|7332.8|7339.8|7334.8|7345.3|7340.3|7337.8|7332.8|15
1592807400000|2020-06-22 06:30:00|7340.3|7335.3|7331.3|7326.3|7340.3|7335.3|7326.3|7321.3|31
1592807700000|2020-06-22 06:35:00|7330.8|7325.8|7343.8|7338.8|7343.8|7338.8|7327.3|7322.3|10
1592808000000|2020-06-22 06:40:00|7342.8|7337.8|7349.8|7344.8|7352.3|7347.3|7333.8|7328.8|5
1592808300000|2020-06-22 06:45:00|7350.3|7345.3|7348.8|7343.8|7357.8|7352.8|7348.8|7343.8|12
1592808600000|2020-06-22 06:50:00|7348.3|7343.3|7358.3|7353.3|7362.3|7357.3|7348.3|7343.3|24
1592808900000|2020-06-22 06:55:00|7357.8|7352.8|7356.8|7351.8|7366.3|7361.3|7354.8|7349.8|32
1592809200000|2020-06-22 07:00:00|7360.3|7355.3|7333.8|7328.8|7379.8|7374.8|7328.8|7323.8|647
1592809500000|2020-06-22 07:05:00|7332.8|7327.8|7312.3|7307.3|7333.3|7328.3|7305.3|7300.3|488
1592809800000|2020-06-22 07:10:00|7312.8|7307.8|7350.3|7345.3|7357.8|7352.8|7309.8|7304.8|237
1592810100000|2020-06-22 07:15:00|7349.3|7344.3|7336.3|7331.3|7349.8|7344.8|7319.3|7314.3|153
1592810400000|2020-06-22 07:20:00|7337.3|7332.3|7335.8|7330.8|7346.3|7341.3|7328.3|7323.3|130
1592810700000|2020-06-22 07:25:00|7333.8|7328.8|7365.8|7360.8|7377.3|7372.3|7331.3|7326.3|188
1592811000000|2020-06-22 07:30:00|7366.3|7361.3|7404.8|7399.8|7408.8|7403.8|7366.3|7361.3|229
1592811300000|2020-06-22 07:35:00|7406.8|7401.8|7386.8|7381.8|7407.3|7402.3|7383.8|7378.8|93
1592811600000|2020-06-22 07:40:00|7383.4|7378.4|7380.4|7375.4|7394.4|7389.4|7377.4|7372.4|135
1592811900000|2020-06-22 07:45:00|7379.9|7374.9|7395.4|7390.4|7400.4|7395.4|7378.9|7373.9|71
1592812200000|2020-06-22 07:50:00|7395.9|7390.9|7395.4|7390.4|7408.9|7403.9|7386.9|7381.9|41
1592812500000|2020-06-22 07:55:00|7395.9|7390.9|7392.4|7387.4|7400.4|7395.4|7389.4|7384.4|80
1592812800000|2020-06-22 08:00:00|7391.4|7386.4|7377.4|7372.4|7394.4|7389.4|7376.4|7371.4|61
1592813100000|2020-06-22 08:05:00|7376.9|7371.9|7383.4|7378.4|7390.4|7385.4|7376.9|7371.9|35
1592813400000|2020-06-22 08:10:00|7383.9|7378.9|7369.9|7364.9|7386.9|7381.9|7369.4|7364.4|103
1592813700000|2020-06-22 08:15:00|7368.9|7363.9|7368.4|7363.4|7378.4|7373.4|7365.9|7360.9|72
1592814000000|2020-06-22 08:20:00|7367.4|7362.4|7375.4|7370.4|7386.4|7381.4|7366.4|7361.4|30
1592814300000|2020-06-22 08:25:00|7375.9|7370.9|7375.4|7370.4|7380.4|7375.4|7367.4|7362.4|46
1592814600000|2020-06-22 08:30:00|7374.9|7369.9|7387.9|7382.9|7391.4|7386.4|7371.4|7366.4|59
1592814900000|2020-06-22 08:35:00|7388.4|7383.4|7410.4|7405.4|7417.9|7412.9|7385.9|7380.9|173
1592815200000|2020-06-22 08:40:00|7410.9|7405.9|7417.4|7412.4|7422.9|7417.9|7406.4|7401.4|64
1592815500000|2020-06-22 08:45:00|7414.9|7409.9|7417.4|7412.4|7421.4|7416.4|7412.9|7407.9|56
1592815800000|2020-06-22 08:50:00|7417.9|7412.9|7424.9|7419.9|7426.4|7421.4|7416.9|7411.9|63
1592816100000|2020-06-22 08:55:00|7422.4|7417.4|7418.4|7413.4|7422.4|7417.4|7409.4|7404.4|40
1592816400000|2020-06-22 09:00:00|7417.9|7412.9|7424.4|7419.4|7432.4|7427.4|7416.4|7411.4|80
1592816700000|2020-06-22 09:05:00|7424.9|7419.9|7416.4|7411.4|7430.4|7425.4|7415.9|7410.9|72
1592817000000|2020-06-22 09:10:00|7415.9|7410.9|7413.4|7408.4|7416.9|7411.9|7406.9|7401.9|35
1592817300000|2020-06-22 09:15:00|7413.9|7408.9|7411.4|7406.4|7419.4|7414.4|7410.9|7405.9|24
1592817600000|2020-06-22 09:20:00|7412.4|7407.4|7421.4|7416.4|7424.9|7419.9|7410.9|7405.9|37
1592817900000|2020-06-22 09:25:00|7420.9|7415.9|7418.4|7413.4|7424.4|7419.4|7410.9|7405.9|54
1592818200000|2020-06-22 09:30:00|7417.9|7412.9|7403.4|7398.4|7418.9|7413.9|7402.9|7397.9|90
1592818500000|2020-06-22 09:35:00|7403.9|7398.9|7398.4|7393.4|7410.9|7405.9|7397.4|7392.4|111
1592818800000|2020-06-22 09:40:00|7397.4|7392.4|7393.4|7388.4|7403.4|7398.4|7390.9|7385.9|53
1592819100000|2020-06-22 09:45:00|7393.9|7388.9|7388.4|7383.4|7404.4|7399.4|7387.4|7382.4|92
1592819400000|2020-06-22 09:50:00|7388.9|7383.9|7388.9|7383.9|7391.4|7386.4|7381.9|7376.9|65
1592819700000|2020-06-22 09:55:00|7389.4|7384.4|7374.4|7369.4|7389.9|7384.9|7373.9|7368.9|78
1592820000000|2020-06-22 10:00:00|7374.9|7369.9|7378.4|7373.4|7378.4|7373.4|7369.9|7364.9|52
1592820300000|2020-06-22 10:05:00|7379.4|7374.4|7380.4|7375.4|7384.9|7379.9|7377.9|7372.9|46
1592820600000|2020-06-22 10:10:00|7379.9|7374.9|7354.9|7349.9|7379.9|7374.9|7354.4|7349.4|74
1592820900000|2020-06-22 10:15:00|7354.4|7349.4|7351.4|7346.4|7359.9|7354.9|7350.4|7345.4|54
1592821200000|2020-06-22 10:20:00|7351.9|7346.9|7349.9|7344.9|7353.4|7348.4|7346.9|7341.9|40
1592821500000|2020-06-22 10:25:00|7349.4|7344.4|7344.4|7339.4|7351.9|7346.9|7340.4|7335.4|56
1592821800000|2020-06-22 10:30:00|7344.9|7339.9|7352.4|7347.4|7353.4|7348.4|7344.9|7339.9|35
1592822100000|2020-06-22 10:35:00|7352.9|7347.9|7358.9|7353.9|7358.9|7353.9|7347.9|7342.9|60
1592822400000|2020-06-22 10:40:00|7358.4|7353.4|7364.4|7359.4|7364.4|7359.4|7356.4|7351.4|48
1592822700000|2020-06-22 10:45:00|7363.9|7358.9|7349.4|7344.4|7363.9|7358.9|7348.4|7343.4|60
1592823000000|2020-06-22 10:50:00|7348.9|7343.9|7335.9|7330.9|7355.9|7350.9|7333.4|7328.4|123
1592823300000|2020-06-22 10:55:00|7335.4|7330.4|7342.4|7337.4|7344.4|7339.4|7330.9|7325.9|125
1592823600000|2020-06-22 11:00:00|7341.9|7336.9|7337.9|7332.9|7343.4|7338.4|7333.4|7328.4|19
1592823900000|2020-06-22 11:05:00|7337.4|7332.4|7332.4|7327.4|7337.4|7332.4|7327.9|7322.9|34
1592824200000|2020-06-22 11:10:00|7334.9|7329.9|7332.4|7327.4|7335.9|7330.9|7328.9|7323.9|44
1592824500000|2020-06-22 11:15:00|7331.9|7326.9|7332.4|7327.4|7343.9|7338.9|7331.4|7326.4|35
1592824800000|2020-06-22 11:20:00|7331.9|7326.9|7326.4|7321.4|7332.4|7327.4|7323.4|7318.4|44
1592825100000|2020-06-22 11:25:00|7325.9|7320.9|7329.9|7324.9|7331.4|7326.4|7322.9|7317.9|33
1592825400000|2020-06-22 11:30:00|7328.9|7323.9|7325.4|7320.4|7330.9|7325.9|7322.9|7317.9|28
1592825700000|2020-06-22 11:35:00|7326.4|7321.4|7334.4|7329.4|7337.4|7332.4|7325.9|7320.9|36
1592826000000|2020-06-22 11:40:00|7334.3|7329.3|7330.3|7325.3|7334.3|7329.3|7326.3|7321.3|49
1592826300000|2020-06-22 11:45:00|7330.8|7325.8|7338.3|7333.3|7340.3|7335.3|7330.8|7325.8|18
1592826600000|2020-06-22 11:50:00|7339.3|7334.3|7341.3|7336.3|7343.3|7338.3|7336.8|7331.8|40
1592826900000|2020-06-22 11:55:00|7340.8|7335.8|7350.8|7345.8|7350.8|7345.8|7337.3|7332.3|48
1592827200000|2020-06-22 12:00:00|7348.3|7343.3|7349.8|7344.8|7358.3|7353.3|7347.8|7342.8|49
1592827500000|2020-06-22 12:05:00|7350.3|7345.3|7344.3|7339.3|7352.8|7347.8|7344.3|7339.3|24
1592827800000|2020-06-22 12:10:00|7344.8|7339.8|7340.3|7335.3|7352.8|7347.8|7336.8|7331.8|124
1592828100000|2020-06-22 12:15:00|7340.8|7335.8|7343.8|7338.8|7347.8|7342.8|7339.3|7334.3|47
1592828400000|2020-06-22 12:20:00|7342.3|7337.3|7336.8|7331.8|7345.3|7340.3|7335.8|7330.8|43
1592828700000|2020-06-22 12:25:00|7333.8|7328.8|7332.3|7327.3|7337.3|7332.3|7331.3|7326.3|42
1592829000000|2020-06-22 12:30:00|7332.8|7327.8|7332.3|7327.3|7334.3|7329.3|7327.3|7322.3|35
1592829300000|2020-06-22 12:35:00|7331.8|7326.8|7324.3|7319.3|7331.8|7326.8|7322.3|7317.3|62
1592829600000|2020-06-22 12:40:00|7324.8|7319.8|7324.8|7319.8|7330.8|7325.8|7322.3|7317.3|43
1592829900000|2020-06-22 12:45:00|7325.8|7320.8|7326.3|7321.3|7330.3|7325.3|7321.3|7316.3|46
1592830200000|2020-06-22 12:50:00|7325.8|7320.8|7318.3|7313.3|7327.8|7322.8|7317.3|7312.3|61
1592830500000|2020-06-22 12:55:00|7318.8|7313.8|7327.3|7322.3|7328.8|7323.8|7317.3|7312.3|24
1592830800000|2020-06-22 13:00:00|7327.8|7322.8|7331.3|7326.3|7338.8|7333.8|7327.8|7322.8|44
1592831100000|2020-06-22 13:05:00|7330.8|7325.8|7329.3|7324.3|7334.8|7329.8|7326.3|7321.3|38
1592831400000|2020-06-22 13:10:00|7329.8|7324.8|7330.3|7325.3|7331.8|7326.8|7327.3|7322.3|120
1592831700000|2020-06-22 13:15:00|7329.8|7324.8|7324.3|7319.3|7334.3|7329.3|7322.3|7317.3|171
1592832000000|2020-06-22 13:20:00|7324.8|7319.8|7335.8|7330.8|7336.8|7331.8|7324.8|7319.8|84
1592832300000|2020-06-22 13:25:00|7336.3|7331.3|7337.3|7332.3|7341.8|7336.8|7335.8|7330.8|51
1592832600000|2020-06-22 13:30:00|7336.3|7331.3|7313.3|7308.3|7341.8|7336.8|7308.8|7303.8|207
1592832900000|2020-06-22 13:35:00|7314.3|7309.3|7313.8|7308.8|7317.8|7312.8|7302.3|7297.3|298
1592833200000|2020-06-22 13:40:00|7313.3|7308.3|7332.3|7327.3|7332.8|7327.8|7310.3|7305.3|110
1592833500000|2020-06-22 13:45:00|7331.3|7326.3|7335.3|7330.3|7342.3|7337.3|7326.3|7321.3|75
1592833800000|2020-06-22 13:50:00|7334.3|7329.3|7339.3|7334.3|7346.3|7341.3|7330.3|7325.3|78
1592834100000|2020-06-22 13:55:00|7339.8|7334.8|7332.3|7327.3|7349.3|7344.3|7328.3|7323.3|113
1592834400000|2020-06-22 14:00:00|7331.3|7326.3|7333.3|7328.3|7341.3|7336.3|7315.8|7310.8|96
1592834700000|2020-06-22 14:05:00|7333.8|7328.8|7343.8|7338.8|7346.8|7341.8|7327.3|7322.3|126
1592835000000|2020-06-22 14:10:00|7343.2|7338.2|7362.2|7357.2|7365.2|7360.2|7340.7|7335.7|358
1592835300000|2020-06-22 14:15:00|7364.2|7359.2|7345.7|7340.7|7365.2|7360.2|7342.7|7337.7|95
1592835600000|2020-06-22 14:20:00|7348.7|7343.7|7347.7|7342.7|7352.7|7347.7|7341.7|7336.7|117
1592835900000|2020-06-22 14:25:00|7348.2|7343.2|7340.7|7335.7|7353.2|7348.2|7338.7|7333.7|70
1592836200000|2020-06-22 14:30:00|7339.7|7334.7|7329.2|7324.2|7340.7|7335.7|7329.2|7324.2|163
1592836500000|2020-06-22 14:35:00|7330.7|7325.7|7338.7|7333.7|7339.7|7334.7|7330.7|7325.7|142
1592836800000|2020-06-22 14:40:00|7339.2|7334.2|7330.7|7325.7|7344.2|7339.2|7330.2|7325.2|148
1592837100000|2020-06-22 14:45:00|7334.2|7329.2|7325.7|7320.7|7339.7|7334.7|7325.7|7320.7|82
1592837400000|2020-06-22 14:50:00|7326.2|7321.2|7327.2|7322.2|7334.7|7329.7|7324.2|7319.2|80
1592837700000|2020-06-22 14:55:00|7326.7|7321.7|7324.7|7319.7|7329.7|7324.7|7322.2|7317.2|79
1592838000000|2020-06-22 15:00:00|7324.2|7319.2|7333.7|7328.7|7335.2|7330.2|7319.2|7314.2|97
1592838300000|2020-06-22 15:05:00|7334.2|7329.2|7335.2|7330.2|7339.2|7334.2|7327.7|7322.7|182
1592838600000|2020-06-22 15:10:00|7336.2|7331.2|7340.7|7335.7|7343.7|7338.7|7335.2|7330.2|132
1592838900000|2020-06-22 15:15:00|7341.2|7336.2|7341.2|7336.2|7347.2|7342.2|7340.7|7335.7|120
1592839200000|2020-06-22 15:20:00|7341.7|7336.7|7348.2|7343.2|7349.7|7344.7|7338.7|7333.7|119
1592839500000|2020-06-22 15:25:00|7348.7|7343.7|7351.7|7346.7|7354.2|7349.2|7346.2|7341.2|353
1592839800000|2020-06-22 15:30:00|7341.8|7333.8|7340.8|7331.8|7342.8|7334.8|7331.8|7324.8|694
1592840100000|2020-06-22 15:35:00|7339.8|7329.8|7345.8|7337.8|7350.8|7343.8|7335.8|7329.8|125
1592840400000|2020-06-22 15:40:00|7346.8|7338.8|7349.8|7341.8|7353.8|7346.8|7345.8|7337.8|48
1592840700000|2020-06-22 15:45:00|7350.8|7342.8|7349.8|7342.8|7351.8|7343.8|7346.8|7339.8|34
1592841000000|2020-06-22 15:50:00|7350.8|7344.8|7347.8|7338.8|7354.8|7347.8|7343.8|7337.8|74
1592841300000|2020-06-22 15:55:00|7348.8|7339.8|7352.8|7344.8|7353.8|7346.8|7347.8|7339.8|51
1592841600000|2020-06-22 16:00:00|7350.8|7343.8|7361.8|7353.8|7364.8|7356.8|7347.8|7340.8|32
1592841900000|2020-06-22 16:05:00|7360.8|7352.8|7363.8|7355.8|7363.8|7356.8|7358.8|7351.8|15
1592842200000|2020-06-22 16:10:00|7362.8|7354.8|7367.8|7359.8|7370.8|7363.8|7358.8|7351.8|22
1592842500000|2020-06-22 16:15:00|7365.8|7360.8|7369.8|7362.8|7371.8|7364.8|7365.8|7360.8|8
1592842800000|2020-06-22 16:20:00|7370.8|7361.8|7370.8|7362.8|7370.8|7362.8|7363.8|7357.8|17
1592843100000|2020-06-22 16:25:00|7369.8|7361.8|7370.8|7362.8|7370.8|7362.8|7367.8|7359.8|5
1592843400000|2020-06-22 16:30:00|7369.8|7361.8|7367.8|7360.8|7371.8|7362.8|7367.8|7359.8|4
1592843700000|2020-06-22 16:35:00|7366.8|7359.8|7367.8|7359.8|7368.8|7360.8|7366.8|7359.8|3
1592844000000|2020-06-22 16:40:00|7366.8|7358.8|7371.8|7363.8|7372.8|7363.8|7365.8|7358.8|10
1592844300000|2020-06-22 16:45:00|7370.8|7362.8|7375.8|7366.8|7377.8|7369.8|7369.8|7362.8|55
1592844600000|2020-06-22 16:50:00|7374.8|7368.8|7375.8|7367.8|7376.8|7368.8|7373.8|7367.8|2
1592844900000|2020-06-22 16:55:00|7373.8|7365.8|7376.8|7367.8|7376.8|7367.8|7373.8|7365.8|14
1592845200000|2020-06-22 17:00:00|7375.8|7368.8|7373.8|7366.8|7375.8|7368.8|7373.8|7366.8|5
1592845500000|2020-06-22 17:05:00|7372.8|7364.8|7373.8|7364.8|7373.8|7364.8|7370.8|7363.8|4
1592845800000|2020-06-22 17:10:00|7372.8|7363.8|7366.8|7358.8|7373.8|7364.8|7366.8|7358.8|13
1592846100000|2020-06-22 17:15:00|7365.8|7359.8|7371.8|7363.8|7371.8|7363.8|7365.8|7358.8|14
1592846400000|2020-06-22 17:20:00|7372.8|7364.8|7367.8|7360.8|7374.8|7366.8|7367.8|7360.8|9
1592846700000|2020-06-22 17:25:00|7369.8|7361.8|7367.8|7360.8|7370.8|7362.8|7367.8|7359.8|12
1592847000000|2020-06-22 17:30:00|7369.8|7361.8|7368.8|7360.8|7370.8|7361.8|7364.8|7356.8|12
1592847300000|2020-06-22 17:35:00|7367.8|7362.8|7361.8|7354.8|7370.8|7362.8|7361.8|7351.8|18
1592847600000|2020-06-22 17:40:00|7363.8|7355.8|7367.8|7359.8|7367.8|7359.8|7363.8|7354.8|63
1592847900000|2020-06-22 17:45:00|7366.8|7360.8|7369.8|7360.8|7371.8|7363.8|7366.8|7360.8|19
1592848200000|2020-06-22 17:50:00|7368.8|7361.8|7369.8|7360.8|7369.8|7361.8|7368.8|7359.8|3
1592848500000|2020-06-22 17:55:00|7368.8|7361.8|7366|7354|7370.8|7361.8|7362.8|7353.9|25
1592848800000|2020-06-22 18:00:00|7365.9|7353.9|7355.6|7343.6|7365.9|7353.9|7351.3|7339.3|0
1592849100000|2020-06-22 18:05:00|7355.7|7343.7|7360.3|7348.3|7360.3|7348.3|7355.6|7343.6|0
1592849400000|2020-06-22 18:10:00|7360.2|7348.2|7353.7|7341.7|7360.5|7348.5|7353.5|7341.5|0
1592849700000|2020-06-22 18:15:00|7353.6|7341.6|7356.1|7344.1|7358.5|7346.5|7353.6|7341.6|0
1592850000000|2020-06-22 18:20:00|7356.2|7344.2|7362.8|7350.8|7364.8|7352.8|7353.7|7341.7|0
1592850300000|2020-06-22 18:25:00|7360.8|7348.8|7363|7351|7365.5|7353.5|7360.7|7348.7|0
1592850600000|2020-06-22 18:30:00|7363.1|7351.1|7365.2|7353.2|7365.4|7353.4|7360.9|7348.9|0
1592850900000|2020-06-22 18:35:00|7365.3|7353.3|7365.3|7353.3|7369.7|7357.7|7362.8|7350.8|0
1592851200000|2020-06-22 18:40:00|7365.4|7353.4|7367.2|7355.2|7367.5|7355.5|7362.9|7350.9|0
1592851500000|2020-06-22 18:45:00|7367.3|7355.3|7371.8|7359.8|7373.9|7361.9|7367.1|7355.1|0
1592851800000|2020-06-22 18:50:00|7371.7|7359.7|7373.7|7361.7|7373.9|7361.9|7371.5|7359.5|0
1592852100000|2020-06-22 18:55:00|7373.8|7361.8|7379.3|7367.3|7379.3|7367.3|7371.7|7359.7|0
1592852400000|2020-06-22 19:00:00|7379.2|7367.2|7377.2|7365.2|7379.4|7367.4|7376.9|7364.9|0
1592852700000|2020-06-22 19:05:00|7377.1|7365.1|7376.9|7364.9|7377.2|7365.2|7374.6|7362.6|0
1592853000000|2020-06-22 19:10:00|7377|7365|7365.5|7353.5|7381.5|7369.5|7365.4|7353.4|0
1592853300000|2020-06-22 19:15:00|7365.4|7353.4|7357.8|7345.8|7367.9|7355.9|7354.1|7342.1|0
1592853600000|2020-06-22 19:20:00|7357.7|7345.7|7349.9|7337.9|7359.5|7347.5|7347.6|7335.6|0
1592853900000|2020-06-22 19:25:00|7349.8|7337.8|7355.2|7343.2|7357.3|7345.3|7348|7336|0
1592854200000|2020-06-22 19:30:00|7355.3|7343.3|7361.3|7349.3|7362.6|7350.6|7355.2|7343.2|0
1592854500000|2020-06-22 19:35:00|7360.4|7348.4|7364.2|7352.2|7364.5|7352.5|7355.3|7343.3|0
1592854800000|2020-06-22 19:40:00|7364.3|7352.3|7367.1|7355.1|7367.1|7355.1|7361.8|7349.8|0
1592855100000|2020-06-22 19:45:00|7369|7357|7364.2|7352.2|7373.7|7361.7|7362.1|7350.1|0
1592855400000|2020-06-22 19:50:00|7364.3|7352.3|7373.8|7361.8|7373.8|7361.8|7361.9|7349.9|0
1592855700000|2020-06-22 19:55:00|7373.7|7361.7|7374|7362|7378.2|7366.2|7371.3|7359.3|0
1592856000000|2020-06-22 20:00:00|7374.1|7362.1|7376.4|7364.4|7378.2|7366.2|7370|7358|0
1592856300000|2020-06-22 20:05:00|7376.5|7364.5|7383.3|7371.3|7386.2|7374.2|7376|7364|0
1592856600000|2020-06-22 20:10:00|7383.2|7371.2|7387.4|7375.4|7388.2|7376.2|7378.6|7366.6|0
1592856900000|2020-06-22 20:15:00|7387.3|7375.3|7387.6|7375.6|7388.3|7376.3|7386.7|7374.7|0
1592857200000|2020-06-22 20:20:00|7388.4|7376.4|7386|7374|7388.8|7376.8|7385.6|7373.6|0
1592857500000|2020-06-22 20:25:00|7386.4|7374.4|7386.2|7374.2|7386.8|7374.8|7385.8|7373.8|0
1592857800000|2020-06-22 20:30:00|7386.3|7374.3|7386.5|7374.5|7391.2|7379.2|7383.5|7371.5|0
1592858100000|2020-06-22 20:35:00|7386.4|7374.4|7386|7374|7388.9|7376.9|7384.7|7372.7|0
1592858400000|2020-06-22 20:40:00|7385.9|7373.9|7389|7377|7390|7378|7384.7|7372.7|0
1592858700000|2020-06-22 20:45:00|7389.1|7377.1|7384.8|7372.8|7390.6|7378.6|7384.8|7372.8|0
1592859000000|2020-06-22 20:50:00|7384.9|7372.9|7387.7|7375.7|7387.7|7375.7|7383.7|7371.7|0
1592859300000|2020-06-22 20:55:00|7387.3|7375.3|7381.8|7369.8|7387.7|7375.7|7381.4|7369.4|0
1592859600000|2020-06-22 21:00:00|7382.3|7370.3|7381.9|7369.9|7383.7|7371.7|7381.6|7369.6|0
1592859900000|2020-06-22 21:05:00|7382.1|7370.1|7381.7|7369.7|7382.1|7370.1|7381.5|7369.5|0
1592860200000|2020-06-22 21:10:00|7382.1|7370.1|7382.1|7370.1|7382.3|7370.3|7382.1|7370.1|0
1592860500000|2020-06-22 21:15:00|7381.7|7369.7|7381.9|7369.9|7382.5|7370.5|7381.7|7369.7|0
1592860800000|2020-06-22 21:20:00|7382.3|7370.3|7383.4|7371.4|7383.4|7371.4|7382.1|7370.1|0
1592861100000|2020-06-22 21:25:00|7383.2|7371.2|7383|7371|7383.4|7371.4|7382.3|7370.3|0
1592861400000|2020-06-22 21:30:00|7382.5|7370.5|7382.3|7370.3|7382.5|7370.5|7382.3|7370.3|0
1592861700000|2020-06-22 21:35:00|7382.5|7370.5|7383.8|7371.8|7384|7372|7382.5|7370.5|0
1592862000000|2020-06-22 21:40:00|7383.6|7371.6|7383|7371|7383.6|7371.6|7382.8|7370.8|0
1592862300000|2020-06-22 21:45:00|7383.2|7371.2|7383.6|7371.6|7383.6|7371.6|7383|7371|0
1592862600000|2020-06-22 21:50:00|7382.8|7370.8|7383.6|7371.6|7383.6|7371.6|7382.5|7370.5|0
1592862900000|2020-06-22 21:55:00|7382.8|7370.8|7383.2|7371.2|7383.6|7371.6|7382.8|7370.8|0
1592863200000|2020-06-22 22:00:00|7383.5|7371.5|7391.4|7379.4|7391.4|7379.4|7383.1|7371.1|0
1592863500000|2020-06-22 22:05:00|7391.5|7379.5|7391.5|7379.5|7394.4|7382.4|7384.5|7372.5|0
1592863800000|2020-06-22 22:10:00|7391.4|7379.4|7390.4|7378.4|7391.9|7379.9|7386.1|7374.1|0
1592864100000|2020-06-22 22:15:00|7390.8|7378.8|7387.9|7375.9|7391.5|7379.5|7387.4|7375.4|0
1592864400000|2020-06-22 22:20:00|7387.4|7375.4|7391.1|7379.1|7391.5|7379.5|7387.4|7375.4|0
1592864700000|2020-06-22 22:25:00|7391|7379|7391.5|7379.5|7391.5|7379.5|7389.9|7377.9|0
1592865000000|2020-06-22 22:30:00|7391.7|7379.7|7380.9|7368.9|7394.4|7382.4|7376.9|7364.9|0
1592865300000|2020-06-22 22:35:00|7380.5|7368.5|7383.4|7371.4|7385.2|7373.2|7379.8|7367.8|0
1592865600000|2020-06-22 22:40:00|7382.8|7370.8|7387|7375|7387|7375|7381.6|7369.6|0
1592865900000|2020-06-22 22:45:00|7386.6|7374.6|7399.2|7387.2|7401|7389|7386.1|7374.1|0
1592866200000|2020-06-22 22:50:00|7399.1|7387.1|7401.2|7389.2|7403.4|7391.4|7398|7386|0
1592866500000|2020-06-22 22:55:00|7401.3|7389.3|7400.8|7388.8|7402.8|7390.8|7400.2|7388.2|0
1592866800000|2020-06-22 23:00:00|7400.2|7388.2|7398.8|7386.8|7401.7|7389.7|7398.8|7386.8|0
1592867100000|2020-06-22 23:05:00|7398.4|7386.4|7406.2|7394.2|7407.3|7395.3|7398.4|7386.4|0
1592867400000|2020-06-22 23:10:00|7406.3|7394.3|7404.4|7392.4|7408|7396|7403.7|7391.7|0
1592867700000|2020-06-22 23:15:00|7404.3|7392.3|7406.5|7394.5|7407.9|7395.9|7403.7|7391.7|0
1592868000000|2020-06-22 23:20:00|7406.4|7394.4|7412.6|7400.6|7414.6|7402.6|7405.8|7393.8|0
1592868300000|2020-06-22 23:25:00|7412.5|7400.5|7409.9|7397.9|7412.8|7400.8|7409.4|7397.4|0
1592868600000|2020-06-22 23:30:00|7409.8|7397.8|7414.1|7402.1|7414.1|7402.1|7409.4|7397.4|0
1592868900000|2020-06-22 23:35:00|7414.2|7402.2|7415.2|7403.2|7415.2|7403.2|7412.3|7400.3|0
1592869200000|2020-06-22 23:40:00|7414.8|7402.8|7412.8|7400.8|7416.4|7404.4|7411.7|7399.7|0
1592869500000|2020-06-22 23:45:00|7412.7|7400.7|7410.5|7398.5|7412.8|7400.8|7408.7|7396.7|0
1592869800000|2020-06-22 23:50:00|7410.6|7398.6|7411.1|7399.1|7414|7402|7409.8|7397.8|0
1592870100000|2020-06-22 23:55:00|7411.3|7399.3|7409.3|7397.3|7411.8|7399.8|7409.3|7397.3|0
1592870400000|2020-06-23 00:00:00|7409.2|7397.2|7404.3|7392.3|7409.3|7397.3|7401.4|7389.4|0
1592870700000|2020-06-23 00:05:00|7404.4|7392.4|7402.3|7390.3|7405|7393|7400.9|7388.9|0
1592871000000|2020-06-23 00:10:00|7402.1|7390.1|7403.2|7391.2|7404.3|7392.3|7401.4|7389.4|0
1592871300000|2020-06-23 00:15:00|7403.3|7391.3|7405.7|7393.7|7405.7|7393.7|7397|7385|0
1592871600000|2020-06-23 00:20:00|7404.9|7392.9|7394.8|7382.8|7404.9|7392.9|7392.7|7380.7|0
1592871900000|2020-06-23 00:25:00|7397|7385|7397.1|7385.1|7399.3|7387.3|7394.8|7382.8|0
1592872200000|2020-06-23 00:30:00|7397.5|7385.5|7393.7|7381.7|7399.2|7387.2|7392.7|7380.7|0
1592872500000|2020-06-23 00:35:00|7392.7|7380.7|7390.3|7378.3|7393.7|7381.7|7388.1|7376.1|0
1592872800000|2020-06-23 00:40:00|7390.2|7378.2|7398.1|7386.1|7399.1|7387.1|7390.2|7378.2|0
1592873100000|2020-06-23 00:45:00|7398.5|7386.5|7399.2|7387.2|7399.3|7387.3|7396.9|7384.9|0
1592873400000|2020-06-23 00:50:00|7399.3|7387.3|7403.7|7391.7|7403.7|7391.7|7399.2|7387.2|0
1592873700000|2020-06-23 00:55:00|7403.8|7391.8|7403.6|7391.6|7405.8|7393.8|7401.4|7389.4|0
1592874000000|2020-06-23 01:00:00|7403.7|7391.7|7402.1|7390.1|7405.9|7393.9|7400.9|7388.9|0
1592874300000|2020-06-23 01:05:00|7402.5|7390.5|7391.8|7379.8|7403.2|7391.2|7391.7|7379.7|0
1592874600000|2020-06-23 01:10:00|7391.7|7379.7|7359.1|7347.1|7393.9|7381.9|7358|7346|0
1592874900000|2020-06-23 01:15:00|7358.7|7346.7|7335|7323|7358.7|7346.7|7315.3|7303.3|0
1592875200000|2020-06-23 01:20:00|7335.6|7323.6|7295.3|7283.3|7335.6|7323.6|7292.9|7280.9|0
1592875500000|2020-06-23 01:25:00|7295.4|7283.4|7288.2|7276.2|7315.8|7303.8|7274.8|7262.8|0
1592875800000|2020-06-23 01:30:00|7288.1|7276.1|7308.9|7296.9|7319|7307|7281.5|7269.5|0
1592876100000|2020-06-23 01:35:00|7309|7297|7278.8|7266.8|7313.3|7301.3|7276.1|7264.1|0
1592876400000|2020-06-23 01:40:00|7279.5|7267.5|7286.5|7274.5|7293.1|7281.1|7277.4|7265.4|0
1592876700000|2020-06-23 01:45:00|7286.4|7274.4|7298.2|7286.2|7304.9|7292.9|7275.4|7263.4|0
1592877000000|2020-06-23 01:50:00|7298|7286|7333.3|7321.3|7346|7334|7294.8|7282.8|0
1592877300000|2020-06-23 01:55:00|7333.7|7321.7|7375.3|7363.3|7375.3|7363.3|7315.2|7303.2|0
1592877600000|2020-06-23 02:00:00|7375.4|7363.4|7362|7350|7385.1|7373.1|7359.8|7347.8|0
1592877900000|2020-06-23 02:05:00|7362.1|7350.1|7376.7|7364.7|7377.8|7365.8|7355.3|7343.3|0
1592878200000|2020-06-23 02:10:00|7376.8|7364.8|7370.7|7358.7|7377.9|7365.9|7365.2|7353.2|0
1592878500000|2020-06-23 02:15:00|7370.8|7358.8|7375.4|7363.4|7377.6|7365.6|7368.4|7356.4|0
1592878800000|2020-06-23 02:20:00|7375.5|7363.5|7406.5|7394.5|7406.5|7394.5|7368.7|7356.7|0
1592879100000|2020-06-23 02:25:00|7406.4|7394.4|7395.8|7383.8|7406.5|7394.5|7387.6|7375.6|0
1592879400000|2020-06-23 02:30:00|7395.9|7383.9|7406.6|7394.6|7414.3|7402.3|7395.7|7383.7|0
1592879700000|2020-06-23 02:35:00|7405.3|7393.3|7398.8|7386.8|7414.1|7402.1|7396.6|7384.6|0
1592880000000|2020-06-23 02:40:00|7398.7|7386.7|7387.5|7375.5|7398.7|7386.7|7383.1|7371.1|0
1592880300000|2020-06-23 02:45:00|7385.4|7373.4|7387.7|7375.7|7390.9|7378.9|7385.3|7373.3|0
1592880600000|2020-06-23 02:50:00|7387.6|7375.6|7381.9|7369.9|7389.9|7377.9|7374.2|7362.2|0
1592880900000|2020-06-23 02:55:00|7382.3|7370.3|7388|7376|7392.5|7380.5|7378.7|7366.7|0
1592881200000|2020-06-23 03:00:00|7387.6|7375.6|7392.4|7380.4|7392.5|7380.5|7380.2|7368.2|0
1592881500000|2020-06-23 03:05:00|7392.3|7380.3|7401.1|7389.1|7403.3|7391.3|7387.9|7375.9|0
1592881800000|2020-06-23 03:10:00|7401|7389|7399.5|7387.5|7401|7389|7396.6|7384.6|0
1592882100000|2020-06-23 03:15:00|7399.1|7387.1|7397.8|7385.8|7406.5|7394.5|7396.7|7384.7|0
1592882400000|2020-06-23 03:20:00|7398.2|7386.2|7396.5|7384.5|7400.7|7388.7|7388.8|7376.8|0
1592882700000|2020-06-23 03:25:00|7397.3|7385.3|7394.2|7382.2|7398.7|7386.7|7392.1|7380.1|0
1592883000000|2020-06-23 03:30:00|7394.6|7382.6|7392.1|7380.1|7398.6|7386.6|7389.9|7377.9|0
1592883300000|2020-06-23 03:35:00|7392|7380|7383.3|7371.3|7392.1|7380.1|7383.3|7371.3|0
1592883600000|2020-06-23 03:40:00|7383.4|7371.4|7381.1|7369.1|7385.5|7373.5|7377.8|7365.8|0
1592883900000|2020-06-23 03:45:00|7381|7369|7389.9|7377.9|7392.2|7380.2|7381|7369|0
1592884200000|2020-06-23 03:50:00|7390|7378|7396.2|7384.2|7396.3|7384.3|7389.6|7377.6|0
1592884500000|2020-06-23 03:55:00|7396.3|7384.3|7389.7|7377.7|7396.3|7384.3|7389.7|7377.7|0
1592884800000|2020-06-23 04:00:00|7389.3|7377.3|7385.5|7373.5|7392.1|7380.1|7381.2|7369.2|0
1592885100000|2020-06-23 04:05:00|7386.3|7374.3|7392.3|7380.3|7394.4|7382.4|7385.5|7373.5|0
1592885400000|2020-06-23 04:10:00|7392.4|7380.4|7391.2|7379.2|7394.5|7382.5|7390.1|7378.1|0
1592885700000|2020-06-23 04:15:00|7392.3|7380.3|7390|7378|7397.8|7385.8|7390|7378|0
1592886000000|2020-06-23 04:20:00|7390.1|7378.1|7398.7|7386.7|7398.8|7386.8|7387.9|7375.9|0
1592886300000|2020-06-23 04:25:00|7398.6|7386.6|7394.4|7382.4|7398.8|7386.8|7392.2|7380.2|0
1592886600000|2020-06-23 04:30:00|7395.2|7383.2|7405.2|7393.2|7407.4|7395.4|7394.3|7382.3|0
1592886900000|2020-06-23 04:35:00|7405.3|7393.3|7400.9|7388.9|7405.3|7393.3|7398.6|7386.6|0
1592887200000|2020-06-23 04:40:00|7400.8|7388.8|7395.3|7383.3|7400.8|7388.8|7395.3|7383.3|0
1592887500000|2020-06-23 04:45:00|7395.4|7383.4|7390.1|7378.1|7399.7|7387.7|7388.8|7376.8|0
1592887800000|2020-06-23 04:50:00|7390|7378|7388.8|7376.8|7391|7379|7384.5|7372.5|0
1592888100000|2020-06-23 04:55:00|7389.2|7377.2|7387.8|7375.8|7393.2|7381.2|7387.7|7375.7|0
1592888400000|2020-06-23 05:00:00|7388.2|7376.2|7395.6|7383.6|7395.6|7383.6|7387.7|7375.7|0
1592888700000|2020-06-23 05:05:00|7396.4|7384.4|7397.7|7385.7|7397.8|7385.8|7394.4|7382.4|0
1592889000000|2020-06-23 05:10:00|7397.8|7385.8|7391.4|7379.4|7399.9|7387.9|7387.8|7375.8|0
1592889300000|2020-06-23 05:15:00|7390.6|7378.6|7384.8|7372.8|7390.6|7378.6|7382.7|7370.7|0
1592889600000|2020-06-23 05:20:00|7384.9|7372.9|7384.8|7372.8|7389.2|7377.2|7383.8|7371.8|0
1592889900000|2020-06-23 05:25:00|7384.9|7372.9|7384.7|7372.7|7389.3|7377.3|7381.5|7369.5|0
1592890200000|2020-06-23 05:30:00|7384.8|7372.8|7389.2|7377.2|7391.5|7379.5|7384.7|7372.7|0
1592890500000|2020-06-23 05:35:00|7389.3|7377.3|7387|7375|7389.3|7377.3|7384.8|7372.8|0
1592890800000|2020-06-23 05:40:00|7387.1|7375.1|7365.9|7353.9|7389.2|7377.2|7363.6|7351.6|0
1592891100000|2020-06-23 05:45:00|7365.8|7353.8|7368.1|7356.1|7372.4|7360.4|7359.3|7347.3|0
1592891400000|2020-06-23 05:50:00|7368|7356|7372.3|7360.3|7373.5|7361.5|7365.7|7353.7|0
1592891700000|2020-06-23 05:55:00|7372.2|7360.2|7372.1|7360.1|7372.2|7360.2|7365.7|7353.7|0
1592892000000|2020-06-23 06:00:00|7371.9|7359.9|7369.3|7364.3|7378.8|7373.8|7362.8|7354|84
1592892300000|2020-06-23 06:05:00|7369.8|7364.8|7377.3|7372.3|7389.8|7384.8|7369.8|7364.8|22
1592892600000|2020-06-23 06:10:00|7377.8|7372.8|7381.3|7376.3|7390.3|7385.3|7377.8|7372.8|6
1592892900000|2020-06-23 06:15:00|7382.3|7377.3|7385.3|7380.3|7389.8|7384.8|7382.3|7377.3|14
1592893200000|2020-06-23 06:20:00|7384.8|7379.8|7392.8|7387.8|7393.3|7388.3|7384.3|7379.3|7
1592893500000|2020-06-23 06:25:00|7390.8|7385.8|7388.8|7383.8|7394.3|7389.3|7383.3|7378.3|16
1592893800000|2020-06-23 06:30:00|7388.3|7383.3|7398.8|7393.8|7398.8|7393.8|7382.8|7377.8|18
1592894100000|2020-06-23 06:35:00|7397.8|7392.8|7399.8|7394.8|7400.8|7395.8|7395.3|7390.3|43
1592894400000|2020-06-23 06:40:00|7400.3|7395.3|7403.8|7398.8|7409.3|7404.3|7396.3|7391.3|32
1592894700000|2020-06-23 06:45:00|7404.3|7399.3|7411.3|7406.3|7413.3|7408.3|7404.3|7399.3|23
1592895000000|2020-06-23 06:50:00|7410.8|7405.8|7410.3|7405.3|7411.8|7406.8|7407.3|7402.3|9
1592895300000|2020-06-23 06:55:00|7410.8|7405.8|7406.3|7401.3|7418.3|7413.3|7406.3|7401.3|18
1592895600000|2020-06-23 07:00:00|7405.3|7400.3|7387.8|7382.8|7409.8|7404.8|7382.3|7377.3|323
1592895900000|2020-06-23 07:05:00|7388.8|7383.8|7392.8|7387.8|7399.3|7394.3|7369.8|7364.8|267
1592896200000|2020-06-23 07:10:00|7393.8|7388.8|7400.3|7395.3|7401.3|7396.3|7381.3|7376.3|152
1592896500000|2020-06-23 07:15:00|7400.8|7395.8|7441.3|7436.3|7452.3|7447.3|7400.8|7395.8|509
1592896800000|2020-06-23 07:20:00|7440.8|7435.8|7443.3|7438.3|7450.3|7445.3|7439.3|7434.3|243
1592897100000|2020-06-23 07:25:00|7442.8|7437.8|7454.8|7449.8|7455.8|7450.8|7441.3|7436.3|241
1592897400000|2020-06-23 07:30:00|7455.3|7450.3|7450.8|7445.8|7463.3|7458.3|7442.3|7437.3|377
1592897700000|2020-06-23 07:35:00|7451.3|7446.3|7439.3|7434.3|7452.3|7447.3|7436.8|7431.8|136
1592898000000|2020-06-23 07:40:00|7439.5|7434.5|7464|7459|7468|7463|7438.5|7433.5|274
1592898300000|2020-06-23 07:45:00|7462|7457|7460.5|7455.5|7464|7459|7449.5|7444.5|103
1592898600000|2020-06-23 07:50:00|7461|7456|7474|7469|7477|7472|7454.5|7449.5|133
1592898900000|2020-06-23 07:55:00|7473.5|7468.5|7485|7480|7487|7482|7473.5|7468.5|179
1592899200000|2020-06-23 08:00:00|7484.5|7479.5|7491|7486|7491|7486|7471.5|7466.5|171
1592899500000|2020-06-23 08:05:00|7491.5|7486.5|7484|7479|7498|7493|7482|7477|193
1592899800000|2020-06-23 08:10:00|7483.5|7478.5|7481|7476|7494|7489|7477|7472|197
1592900100000|2020-06-23 08:15:00|7480.5|7475.5|7472.5|7467.5|7483.5|7478.5|7471.5|7466.5|206
1592900400000|2020-06-23 08:20:00|7472|7467|7469.5|7464.5|7473|7468|7464.5|7459.5|184
1592900700000|2020-06-23 08:25:00|7469|7464|7479.5|7474.5|7489.5|7484.5|7468|7463|229
1592901000000|2020-06-23 08:30:00|7480|7475|7472|7467|7487.5|7482.5|7472|7467|103
1592901300000|2020-06-23 08:35:00|7474|7469|7471.5|7466.5|7477.5|7472.5|7464|7459|126
1592901600000|2020-06-23 08:40:00|7472|7467|7477|7472|7477.5|7472.5|7470.5|7465.5|91
1592901900000|2020-06-23 08:45:00|7478|7473|7467.5|7462.5|7479.5|7474.5|7461|7456|104
1592902200000|2020-06-23 08:50:00|7468.5|7463.5|7470.5|7465.5|7477.5|7472.5|7461|7456|68
1592902500000|2020-06-23 08:55:00|7470|7465|7455.5|7450.5|7472.5|7467.5|7454|7449|50
1592902800000|2020-06-23 09:00:00|7456|7451|7461.5|7456.5|7461.5|7456.5|7449.5|7444.5|76
1592903100000|2020-06-23 09:05:00|7464|7459|7457.5|7452.5|7467|7462|7455.5|7450.5|51
1592903400000|2020-06-23 09:10:00|7458.5|7453.5|7453.5|7448.5|7460.5|7455.5|7451|7446|48
1592903700000|2020-06-23 09:15:00|7454|7449|7449.5|7444.5|7457.5|7452.5|7448|7443|39
1592904000000|2020-06-23 09:20:00|7449|7444|7455|7450|7459|7454|7449|7444|58
1592904300000|2020-06-23 09:25:00|7455.5|7450.5|7456.5|7451.5|7461|7456|7448.5|7443.5|71
1592904600000|2020-06-23 09:30:00|7457|7452|7465|7460|7467.5|7462.5|7452.5|7447.5|85
1592904900000|2020-06-23 09:35:00|7467|7462|7470|7465|7470|7465|7461.5|7456.5|56
1592905200000|2020-06-23 09:40:00|7471|7466|7477.5|7472.5|7478|7473|7466|7461|34
1592905500000|2020-06-23 09:45:00|7475|7470|7477.5|7472.5|7477.5|7472.5|7470|7465|29
1592905800000|2020-06-23 09:50:00|7477|7472|7470.5|7465.5|7477|7472|7470.5|7465.5|35
1592906100000|2020-06-23 09:55:00|7471|7466|7465.5|7460.5|7473|7468|7461.5|7456.5|56
1592906400000|2020-06-23 10:00:00|7466|7461|7464.5|7459.5|7468|7463|7459.5|7454.5|51
1592906700000|2020-06-23 10:05:00|7465|7460|7473.5|7468.5|7478|7473|7461.5|7456.5|137
1592907000000|2020-06-23 10:10:00|7473|7468|7485.5|7480.5|7487|7482|7470.5|7465.5|146
1592907300000|2020-06-23 10:15:00|7486.5|7481.5|7482.5|7477.5|7486.5|7481.5|7472|7467|66
1592907600000|2020-06-23 10:20:00|7482|7477|7467|7462|7484.5|7479.5|7466|7461|63
1592907900000|2020-06-23 10:25:00|7467.5|7462.5|7471.5|7466.5|7471.5|7466.5|7459|7454|90
1592908200000|2020-06-23 10:30:00|7471|7466|7466.5|7461.5|7472|7467|7459|7454|100
1592908500000|2020-06-23 10:35:00|7466|7461|7459.5|7454.5|7466|7461|7459.5|7454.5|69
1592908800000|2020-06-23 10:40:00|7460|7455|7461.5|7456.5|7462|7457|7457.5|7452.5|46
1592909100000|2020-06-23 10:45:00|7462|7457|7461.5|7456.5|7463.5|7458.5|7456.5|7451.5|32
1592909400000|2020-06-23 10:50:00|7462|7457|7465.5|7460.5|7465.5|7460.5|7455|7450|81
1592909700000|2020-06-23 10:55:00|7465|7460|7468|7463|7468.5|7463.5|7459.5|7454.5|61
1592910000000|2020-06-23 11:00:00|7467.5|7462.5|7463|7458|7469|7464|7455.5|7450.5|88
1592910300000|2020-06-23 11:05:00|7463.5|7458.5|7459.5|7454.5|7466|7461|7459.5|7454.5|27
1592910600000|2020-06-23 11:10:00|7459|7454|7460.5|7455.5|7463.5|7458.5|7458|7453|26
1592910900000|2020-06-23 11:15:00|7461|7456|7470.5|7465.5|7473|7468|7461|7456|26
1592911200000|2020-06-23 11:20:00|7471.5|7466.5|7477.5|7472.5|7480.5|7475.5|7471.5|7466.5|43
1592911500000|2020-06-23 11:25:00|7478|7473|7475.5|7470.5|7478.5|7473.5|7472.5|7467.5|50
1592911800000|2020-06-23 11:30:00|7476|7471|7479.5|7474.5|7480|7475|7475|7470|23
1592912100000|2020-06-23 11:35:00|7480|7475|7494|7489|7494.5|7489.5|7479|7474|55
1592912400000|2020-06-23 11:40:00|7494.5|7489.5|7490|7485|7496|7491|7488|7483|67
1592912700000|2020-06-23 11:45:00|7489.5|7484.5|7490|7485|7493.5|7488.5|7488|7483|22
1592913000000|2020-06-23 11:50:00|7489.5|7484.5|7491|7486|7494.5|7489.5|7486.5|7481.5|144
1592913300000|2020-06-23 11:55:00|7492|7487|7489|7484|7496|7491|7489|7484|29
1592913600000|2020-06-23 12:00:00|7488.5|7483.5|7486|7481|7490|7485|7483.5|7478.5|18
1592913900000|2020-06-23 12:05:00|7485.5|7480.5|7495.5|7490.5|7498.5|7493.5|7482.5|7477.5|80
1592914200000|2020-06-23 12:10:00|7496|7491|7495.5|7490.5|7496|7491|7488|7483|23
1592914500000|2020-06-23 12:15:00|7495|7490|7482.5|7477.5|7496.5|7491.5|7479.5|7474.5|181
1592914800000|2020-06-23 12:20:00|7482|7477|7478|7473|7483.5|7478.5|7475.5|7470.5|68
1592915100000|2020-06-23 12:25:00|7477.5|7472.5|7471.5|7466.5|7479.5|7474.5|7470.5|7465.5|43
1592915400000|2020-06-23 12:30:00|7471|7466|7468.5|7463.5|7471|7466|7463.5|7458.5|66
1592915700000|2020-06-23 12:35:00|7469|7464|7474.5|7469.5|7478.5|7473.5|7469|7464|57
1592916000000|2020-06-23 12:40:00|7475|7470|7471|7466|7476|7471|7468|7463|37
1592916300000|2020-06-23 12:45:00|7471.5|7466.5|7464.5|7459.5|7473|7468|7464.5|7459.5|44
1592916600000|2020-06-23 12:50:00|7464|7459|7468|7463|7468|7463|7462.5|7457.5|22
1592916900000|2020-06-23 12:55:00|7467.5|7462.5|7463.5|7458.5|7472|7467|7461.5|7456.5|64
1592917200000|2020-06-23 13:00:00|7464|7459|7458.5|7453.5|7464.5|7459.5|7458|7453|123
1592917500000|2020-06-23 13:05:00|7459.5|7454.5|7452|7447|7461.5|7456.5|7450.5|7445.5|79
1592917800000|2020-06-23 13:10:00|7452.5|7447.5|7446.5|7441.5|7453|7448|7445|7440|138
1592918100000|2020-06-23 13:15:00|7447|7442|7437|7432|7450|7445|7434.5|7429.5|121
1592918400000|2020-06-23 13:20:00|7437.5|7432.5|7433|7428|7439.5|7434.5|7432.5|7427.5|67
1592918700000|2020-06-23 13:25:00|7433.5|7428.5|7440|7435|7443|7438|7432.5|7427.5|35
1592919000000|2020-06-23 13:30:00|7440.5|7435.5|7446|7441|7448|7443|7435.5|7430.5|104
1592919300000|2020-06-23 13:35:00|7445.5|7440.5|7448.5|7443.5|7450|7445|7437.5|7432.5|143
1592919600000|2020-06-23 13:40:00|7449.5|7444.5|7445|7440|7450|7445|7440|7435|45
1592919900000|2020-06-23 13:45:00|7441|7436|7435|7430|7445.5|7440.5|7433|7428|92
1592920200000|2020-06-23 13:50:00|7434.5|7429.5|7423.5|7418.5|7434.5|7429.5|7421|7416|187
1592920500000|2020-06-23 13:55:00|7424.5|7419.5|7426|7421|7432|7427|7423.5|7418.5|84
1592920800000|2020-06-23 14:00:00|7425.5|7420.5|7431|7426|7433.5|7428.5|7420.5|7415.5|155
1592921100000|2020-06-23 14:05:00|7430.5|7425.5|7429|7424|7434|7429|7419|7414|81
1592921400000|2020-06-23 14:10:00|7430|7425|7428.5|7423.5|7434.5|7429.5|7424|7419|130
1592921700000|2020-06-23 14:15:00|7430.5|7425.5|7417|7412|7430.5|7425.5|7413|7408|206
1592922000000|2020-06-23 14:20:00|7418|7413|7424.5|7419.5|7424.5|7419.5|7407|7402|163
1592922300000|2020-06-23 14:25:00|7426|7421|7427.5|7422.5|7427.5|7422.5|7421|7416|159
1592922600000|2020-06-23 14:30:00|7426.5|7421.5|7409|7404|7428.5|7423.5|7409|7404|133
1592922900000|2020-06-23 14:35:00|7409.5|7404.5|7416|7411|7419.5|7414.5|7407.5|7402.5|92
1592923200000|2020-06-23 14:40:00|7415.5|7410.5|7408.5|7403.5|7418.5|7413.5|7408|7403|157
1592923500000|2020-06-23 14:45:00|7409.5|7404.5|7393|7388|7409.5|7404.5|7382.5|7377.5|343
1592923800000|2020-06-23 14:50:00|7392.5|7387.5|7407|7402|7408.5|7403.5|7389.5|7384.5|106
1592924100000|2020-06-23 14:55:00|7405.5|7400.5|7408|7403|7410.5|7405.5|7403.5|7398.5|56
1592924400000|2020-06-23 15:00:00|7407|7402|7419|7414|7423.5|7418.5|7398.5|7393.5|121
1592924700000|2020-06-23 15:05:00|7418|7413|7424|7419|7426.5|7421.5|7418|7413|62
1592925000000|2020-06-23 15:10:00|7426.5|7421.5|7424.5|7419.5|7428|7423|7421.5|7416.5|61
1592925300000|2020-06-23 15:15:00|7422|7417|7427.5|7422.5|7435|7430|7418.5|7413.5|127
1592925600000|2020-06-23 15:20:00|7429|7424|7447.5|7442.5|7448|7443|7427.5|7422.5|273
1592925900000|2020-06-23 15:25:00|7448|7443|7445.5|7440.5|7453.5|7448.5|7441.5|7436.5|437
1592926200000|2020-06-23 15:30:00|7446.5|7439.5|7440.5|7433.5|7447.5|7440.5|7439.5|7432.5|773
1592926500000|2020-06-23 15:35:00|7441.5|7434.5|7435.5|7428.5|7441.5|7435.5|7431.5|7425.5|194
1592926800000|2020-06-23 15:40:00|7434.5|7429.5|7432.5|7425.5|7437.5|7430.5|7430.5|7423.5|28
1592927100000|2020-06-23 15:45:00|7431.5|7424.5|7429.5|7422.5|7433.5|7427.5|7429.5|7421.5|17
1592927400000|2020-06-23 15:50:00|7427.5|7421.5|7427.5|7419.5|7430.5|7424.5|7420.5|7412.5|35
1592927700000|2020-06-23 15:55:00|7428.5|7420.5|7432.5|7424.5|7432.5|7424.5|7424.5|7417.5|38
1592928000000|2020-06-23 16:00:00|7433.5|7425.5|7435.5|7428.5|7437.5|7431.5|7429.5|7422.5|41
1592928300000|2020-06-23 16:05:00|7434.5|7427.5|7432.5|7424.5|7437.5|7430.5|7429.5|7423.5|11
1592928600000|2020-06-23 16:10:00|7430.5|7425.5|7430.5|7422.5|7433.5|7427.5|7428.5|7420.5|13
1592928900000|2020-06-23 16:15:00|7429.5|7420.5|7429.5|7422.5|7434.5|7428.5|7426.5|7419.5|11
1592929200000|2020-06-23 16:20:00|7428.5|7421.5|7434.5|7426.5|7436.5|7429.5|7426.5|7419.5|14
1592929500000|2020-06-23 16:25:00|7433.5|7425.5|7429.5|7421.5|7435.5|7428.5|7426.5|7418.5|26
1592929800000|2020-06-23 16:30:00|7430.5|7422.5|7427.5|7419.5|7431.5|7424.5|7426.5|7418.5|3
1592930100000|2020-06-23 16:35:00|7428.5|7420.5|7429.5|7421.5|7430.5|7422.5|7422.5|7414.5|15
1592930400000|2020-06-23 16:40:00|7428.5|7422.5|7425.5|7418.5|7429.5|7423.5|7424.5|7416.5|9
1592930700000|2020-06-23 16:45:00|7426.5|7419.5|7428.5|7420.5|7428.5|7421.5|7423.5|7416.5|5
1592931000000|2020-06-23 16:50:00|7427.5|7419.5|7424.5|7416.5|7428.5|7419.5|7423.5|7415.5|6
1592931300000|2020-06-23 16:55:00|7425.5|7417.5|7427.5|7419.5|7428.5|7420.5|7425.5|7417.5|9
1592931600000|2020-06-23 17:00:00|7426.5|7418.5|7432.5|7424.5|7432.5|7424.5|7426.5|7418.5|9
1592931900000|2020-06-23 17:05:00|7435.5|7425.5|7434.5|7427.5|7435.5|7427.5|7434.5|7425.5|2
1592932200000|2020-06-23 17:10:00|7433.5|7426.5|7432.5|7424.5|7433.5|7426.5|7432.5|7424.5|2
1592932500000|2020-06-23 17:15:00|7434.5|7425.5|7435.5|7427.5|7435.5|7428.5|7432.5|7424.5|9
1592932800000|2020-06-23 17:20:00|7433.5|7428.5|7435.5|7427.5|7436.5|7429.5|7433.5|7427.5|7
1592933100000|2020-06-23 17:25:00|7434.5|7426.5|7433.5|7425.5|7434.5|7427.5|7431.5|7425.5|5
1592933400000|2020-06-23 17:30:00|7432.5|7426.5|7433.5|7426.5|7435.5|7427.5|7431.5|7425.5|10
1592933700000|2020-06-23 17:35:00|7436.5|7428.5|7434.5|7427.5|7436.5|7429.5|7433.5|7426.5|3
1592934000000|2020-06-23 17:40:00|7436.5|7428.5|7432.5|7425.5|7436.5|7429.5|7431.5|7425.5|4
1592934300000|2020-06-23 17:45:00|7433.5|7426.5|7434.5|7426.5|7436.5|7428.5|7432.5|7426.5|19
1592934600000|2020-06-23 17:50:00|7433.5|7427.5|7433.5|7425.5|7436.5|7428.5|7422.5|7413|49
1592934900000|2020-06-23 17:55:00|7432.5|7424.5|7436.3|7424.3|7436.3|7428.5|7428.5|7420|15
1592935200000|2020-06-23 18:00:00|7437.3|7425.3|7428.7|7416.7|7437.3|7425.3|7424.4|7412.4|0
1592935500000|2020-06-23 18:05:00|7428.6|7416.6|7428.7|7416.7|7430.9|7418.9|7424|7412|0
1592935800000|2020-06-23 18:10:00|7428.9|7416.9|7424.3|7412.3|7430.9|7418.9|7424|7412|0
1592936100000|2020-06-23 18:15:00|7424.2|7412.2|7426.7|7414.7|7426.9|7414.9|7423.4|7411.4|0
1592936400000|2020-06-23 18:20:00|7426.8|7414.8|7429.4|7417.4|7429.5|7417.5|7425|7413|0
1592936700000|2020-06-23 18:25:00|7429.5|7417.5|7429.4|7417.4|7430.6|7418.6|7427.2|7415.2|0
1592937000000|2020-06-23 18:30:00|7429.5|7417.5|7429.6|7417.6|7429.7|7417.7|7427.2|7415.2|0
1592937300000|2020-06-23 18:35:00|7429.7|7417.7|7429.7|7417.7|7432.1|7420.1|7429.4|7417.4|0
1592937600000|2020-06-23 18:40:00|7429.6|7417.6|7429.1|7417.1|7431.8|7419.8|7424.7|7412.7|0
1592937900000|2020-06-23 18:45:00|7429.2|7417.2|7419.7|7407.7|7429.2|7417.2|7417.4|7405.4|0
1592938200000|2020-06-23 18:50:00|7419.8|7407.8|7420.3|7408.3|7422.2|7410.2|7417.3|7405.3|0
1592938500000|2020-06-23 18:55:00|7420.4|7408.4|7419.7|7407.7|7424.7|7412.7|7417.9|7405.9|0
1592938800000|2020-06-23 19:00:00|7419.8|7407.8|7418.7|7406.7|7421.8|7409.8|7412.1|7400.1|0
1592939100000|2020-06-23 19:05:00|7418.8|7406.8|7420.2|7408.2|7422.5|7410.5|7416.3|7404.3|0
1592939400000|2020-06-23 19:10:00|7420.3|7408.3|7422.5|7410.5|7422.7|7410.7|7415.4|7403.4|0
1592939700000|2020-06-23 19:15:00|7422.4|7410.4|7424.7|7412.7|7427.2|7415.2|7420.3|7408.3|0
1592940000000|2020-06-23 19:20:00|7424.8|7412.8|7415.6|7403.6|7424.8|7412.8|7415.2|7403.2|0
1592940300000|2020-06-23 19:25:00|7416.5|7404.5|7410.9|7398.9|7417.9|7405.9|7410.5|7398.5|0
1592940600000|2020-06-23 19:30:00|7410.8|7398.8|7411|7399|7413.4|7401.4|7405.7|7393.7|0
1592940900000|2020-06-23 19:35:00|7410.9|7398.9|7413.3|7401.3|7415.8|7403.8|7410.8|7398.8|0
1592941200000|2020-06-23 19:40:00|7413.1|7401.1|7415.3|7403.3|7415.8|7403.8|7405.8|7393.8|0
1592941500000|2020-06-23 19:45:00|7415.4|7403.4|7408.1|7396.1|7415.4|7403.4|7407.9|7395.9|0
1592941800000|2020-06-23 19:50:00|7408.3|7396.3|7404.2|7392.2|7408.3|7396.3|7391.7|7379.7|0
1592942100000|2020-06-23 19:55:00|7404.1|7392.1|7401.1|7389.1|7406.1|7394.1|7398.1|7386.1|0
1592942400000|2020-06-23 20:00:00|7402.2|7390.2|7400.2|7388.2|7414|7402|7394.8|7382.8|0
1592942700000|2020-06-23 20:05:00|7400.6|7388.6|7403|7391|7408|7396|7397.7|7385.7|0
1592943000000|2020-06-23 20:10:00|7403.1|7391.1|7399.7|7387.7|7407.1|7395.1|7398.3|7386.3|0
1592943300000|2020-06-23 20:15:00|7399.5|7387.5|7398.5|7386.5|7400.3|7388.3|7398.5|7386.5|0
1592943600000|2020-06-23 20:20:00|7398.9|7386.9|7398.7|7386.7|7399.1|7387.1|7397.8|7385.8|0
1592943900000|2020-06-23 20:25:00|7398.5|7386.5|7400.8|7388.8|7401.2|7389.2|7398|7386|0
1592944200000|2020-06-23 20:30:00|7400.7|7388.7|7388.4|7376.4|7400.7|7388.7|7388|7376|0
1592944500000|2020-06-23 20:35:00|7388.5|7376.5|7387.9|7375.9|7390.9|7378.9|7385.5|7373.5|0
1592944800000|2020-06-23 20:40:00|7387.3|7375.3|7388.1|7376.1|7389.9|7377.9|7386.8|7374.8|0
1592945100000|2020-06-23 20:45:00|7388.2|7376.2|7391.7|7379.7|7393.9|7381.9|7386.3|7374.3|0
1592945400000|2020-06-23 20:50:00|7391.8|7379.8|7391.1|7379.1|7392.2|7380.2|7387.7|7375.7|0
1592945700000|2020-06-23 20:55:00|7391.2|7379.2|7389.8|7377.8|7391.6|7379.6|7388.7|7376.7|0
1592946000000|2020-06-23 21:00:00|7390|7378|7387.9|7375.9|7390.8|7378.8|7387.3|7375.3|0
1592946300000|2020-06-23 21:05:00|7388.1|7376.1|7388.3|7376.3|7388.5|7376.5|7388.1|7376.1|0
1592946600000|2020-06-23 21:10:00|7388.1|7376.1|7387.8|7375.8|7388.3|7376.3|7387.6|7375.6|0
1592946900000|2020-06-23 21:15:00|7387.6|7375.6|7389.7|7377.7|7389.9|7377.9|7387.6|7375.6|0
1592947200000|2020-06-23 21:20:00|7389.9|7377.9|7394.2|7382.2|7394.2|7382.2|7389.9|7377.9|0
1592947500000|2020-06-23 21:25:00|7395|7383|7398.8|7386.8|7399|7387|7394.2|7382.2|0
1592947800000|2020-06-23 21:30:00|7399.2|7387.2|7397.6|7385.6|7399.2|7387.2|7397|7385|0
1592948100000|2020-06-23 21:35:00|7397.4|7385.4|7397.7|7385.7|7397.7|7385.7|7397.2|7385.2|0
1592948400000|2020-06-23 21:40:00|7397.3|7385.3|7399.5|7387.5|7399.5|7387.5|7397.1|7385.1|0
1592948700000|2020-06-23 21:45:00|7399.1|7387.1|7399.1|7387.1|7400.3|7388.3|7398.9|7386.9|0
1592949000000|2020-06-23 21:50:00|7398.7|7386.7|7399|7387|7399.5|7387.5|7397.9|7385.9|0
1592949300000|2020-06-23 21:55:00|7399.2|7387.2|7398.2|7386.2|7399.2|7387.2|7396.6|7384.6|0
1592949600000|2020-06-23 22:00:00|7398.3|7386.3|7404.9|7392.9|7404.9|7392.9|7392.6|7380.6|0
1592949900000|2020-06-23 22:05:00|7405|7393|7403.1|7391.1|7406.9|7394.9|7403.1|7391.1|0
1592950200000|2020-06-23 22:10:00|7403.4|7391.4|7398.4|7386.4|7403.6|7391.6|7397.8|7385.8|0
1592950500000|2020-06-23 22:15:00|7398.5|7386.5|7398|7386|7399.5|7387.5|7392.6|7380.6|0
1592950800000|2020-06-23 22:20:00|7398.6|7386.6|7406.7|7394.7|7408.5|7396.5|7398.6|7386.6|0
1592951100000|2020-06-23 22:25:00|7406.8|7394.8|7405.6|7393.6|7409.6|7397.6|7402|7390|0
1592951400000|2020-06-23 22:30:00|7405.7|7393.7|7402|7390|7407.4|7395.4|7402|7390|0
1592951700000|2020-06-23 22:35:00|7402.4|7390.4|7400.9|7388.9|7407.4|7395.4|7400.9|7388.9|0
1592952000000|2020-06-23 22:40:00|7401.6|7389.6|7401.6|7389.6|7403.8|7391.8|7401.6|7389.6|0
1592952300000|2020-06-23 22:45:00|7401.8|7389.8|7402|7390|7404.7|7392.7|7399.1|7387.1|0
1592952600000|2020-06-23 22:50:00|7402.4|7390.4|7399.8|7387.8|7403.8|7391.8|7399.5|7387.5|0
1592952900000|2020-06-23 22:55:00|7399.7|7387.7|7387.4|7375.4|7400.4|7388.4|7384.5|7372.5|0
1592953200000|2020-06-23 23:00:00|7386.8|7374.8|7389.4|7377.4|7389.7|7377.7|7385|7373|0
1592953500000|2020-06-23 23:05:00|7389.6|7377.6|7390.8|7378.8|7393.9|7381.9|7388.6|7376.6|0
1592953800000|2020-06-23 23:10:00|7391.2|7379.2|7386.3|7374.3|7400.9|7388.9|7386.1|7374.1|0
1592954100000|2020-06-23 23:15:00|7386.5|7374.5|7391.2|7379.2|7393.3|7381.3|7383.6|7371.6|0
1592954400000|2020-06-23 23:20:00|7391|7379|7392.4|7380.4|7394.8|7382.8|7388.3|7376.3|0
1592954700000|2020-06-23 23:25:00|7392.8|7380.8|7395.5|7383.5|7395.9|7383.9|7386.5|7374.5|0
1592955000000|2020-06-23 23:30:00|7395.7|7383.7|7398.8|7386.8|7402.4|7390.4|7393.7|7381.7|0
1592955300000|2020-06-23 23:35:00|7398.9|7386.9|7401.8|7389.8|7401.8|7389.8|7397.7|7385.7|0
1592955600000|2020-06-23 23:40:00|7401.7|7389.7|7402.4|7390.4|7404.7|7392.7|7399.7|7387.7|0
1592955900000|2020-06-23 23:45:00|7401.8|7389.8|7399.3|7387.3|7404.7|7392.7|7399.3|7387.3|0
1592956200000|2020-06-23 23:50:00|7399.7|7387.7|7396.8|7384.8|7403.3|7391.3|7396.4|7384.4|0
1592956500000|2020-06-23 23:55:00|7396.4|7384.4|7392.8|7380.8|7396.8|7384.8|7391.7|7379.7|0
1592956800000|2020-06-24 00:00:00|7393.5|7381.5|7406.9|7394.9|7407.4|7395.4|7391|7379|0
1592957100000|2020-06-24 00:05:00|7407.1|7395.1|7413.8|7401.8|7417.1|7405.1|7405.8|7393.8|0
1592957400000|2020-06-24 00:10:00|7414|7402|7413.1|7401.1|7414.9|7402.9|7412|7400|0
1592957700000|2020-06-24 00:15:00|7413.3|7401.3|7418.3|7406.3|7420.5|7408.5|7408.8|7396.8|0
1592958000000|2020-06-24 00:20:00|7418.4|7406.4|7429.3|7417.3|7431.4|7419.4|7418.4|7406.4|0
1592958300000|2020-06-24 00:25:00|7429.2|7417.2|7425.9|7413.9|7433.6|7421.6|7424.8|7412.8|0
1592958600000|2020-06-24 00:30:00|7426.3|7414.3|7431.3|7419.3|7431.4|7419.4|7422.5|7410.5|0
1592958900000|2020-06-24 00:35:00|7430.9|7418.9|7431.4|7419.4|7431.4|7419.4|7429.2|7417.2|0
1592959200000|2020-06-24 00:40:00|7431.3|7419.3|7429.2|7417.2|7433.5|7421.5|7426.9|7414.9|0
1592959500000|2020-06-24 00:45:00|7429.1|7417.1|7429.1|7417.1|7431.4|7419.4|7426.9|7414.9|0
1592959800000|2020-06-24 00:50:00|7429.3|7417.3|7436.9|7424.9|7440.2|7428.2|7429.3|7417.3|0
1592960100000|2020-06-24 00:55:00|7436.5|7424.5|7433.5|7421.5|7438|7426|7429.1|7417.1|0
1592960400000|2020-06-24 01:00:00|7433.7|7421.7|7424.8|7412.8|7435.9|7423.9|7422.5|7410.5|0
1592960700000|2020-06-24 01:05:00|7424.9|7412.9|7426.9|7414.9|7429.2|7417.2|7424.8|7412.8|0
1592961000000|2020-06-24 01:10:00|7427|7415|7434.6|7422.6|7436|7424|7427|7415|0
1592961300000|2020-06-24 01:15:00|7435|7423|7437.9|7425.9|7438|7426|7433.4|7421.4|0
1592961600000|2020-06-24 01:20:00|7438.3|7426.3|7440|7428|7443.4|7431.4|7437.9|7425.9|0
1592961900000|2020-06-24 01:25:00|7439.2|7427.2|7441|7429|7444.2|7432.2|7437.8|7425.8|0
1592962200000|2020-06-24 01:30:00|7440.6|7428.6|7436.5|7424.5|7442.2|7430.2|7435.4|7423.4|0
1592962500000|2020-06-24 01:35:00|7436.9|7424.9|7438|7426|7442.5|7430.5|7435.5|7423.5|0
1592962800000|2020-06-24 01:40:00|7437.6|7425.6|7424.8|7412.8|7438|7426|7424.8|7412.8|0
1592963100000|2020-06-24 01:45:00|7424.5|7412.5|7416|7404|7424.5|7412.5|7415.9|7403.9|0
1592963400000|2020-06-24 01:50:00|7416.1|7404.1|7415.8|7403.8|7416.1|7404.1|7408.2|7396.2|0
1592963700000|2020-06-24 01:55:00|7415.4|7403.4|7411.3|7399.3|7415.8|7403.8|7409.1|7397.1|0
1592964000000|2020-06-24 02:00:00|7409.2|7397.2|7406.9|7394.9|7412.6|7400.6|7395.9|7383.9|0
1592964300000|2020-06-24 02:05:00|7406.8|7394.8|7411.4|7399.4|7413.6|7401.6|7404.6|7392.6|0
1592964600000|2020-06-24 02:10:00|7411.8|7399.8|7411.5|7399.5|7413.7|7401.7|7409.3|7397.3|0
1592964900000|2020-06-24 02:15:00|7411.9|7399.9|7412.7|7400.7|7413.9|7401.9|7409.1|7397.1|0
1592965200000|2020-06-24 02:20:00|7413.1|7401.1|7416.1|7404.1|7416.1|7404.1|7407|7395|0
1592965500000|2020-06-24 02:25:00|7416|7404|7420.2|7408.2|7420.3|7408.3|7413.8|7401.8|0
1592965800000|2020-06-24 02:30:00|7420.1|7408.1|7424.7|7412.7|7426.9|7414.9|7415.7|7403.7|0
1592966100000|2020-06-24 02:35:00|7424.6|7412.6|7424.7|7412.7|7426.9|7414.9|7422.5|7410.5|0
1592966400000|2020-06-24 02:40:00|7424.8|7412.8|7418.2|7406.2|7424.8|7412.8|7418.1|7406.1|0
1592966700000|2020-06-24 02:45:00|7417.8|7405.8|7420.3|7408.3|7420.3|7408.3|7413.8|7401.8|0
1592967000000|2020-06-24 02:50:00|7420.4|7408.4|7415.9|7403.9|7421.5|7409.5|7415.9|7403.9|0
1592967300000|2020-06-24 02:55:00|7416|7404|7413.8|7401.8|7418.1|7406.1|7413.7|7401.7|0
1592967600000|2020-06-24 03:00:00|7413.7|7401.7|7413.8|7401.8|7418.1|7406.1|7413.7|7401.7|0
1592967900000|2020-06-24 03:05:00|7415.9|7403.9|7427.1|7415.1|7429.2|7417.2|7415.9|7403.9|0
1592968200000|2020-06-24 03:10:00|7427.9|7415.9|7427.2|7415.2|7429.3|7417.3|7427.1|7415.1|0
1592968500000|2020-06-24 03:15:00|7427.6|7415.6|7427.3|7415.3|7429.5|7417.5|7427.1|7415.1|0
1592968800000|2020-06-24 03:20:00|7427.2|7415.2|7431.5|7419.5|7433.7|7421.7|7425|7413|0
1592969100000|2020-06-24 03:25:00|7431.6|7419.6|7425|7413|7431.6|7419.6|7423.8|7411.8|0
1592969400000|2020-06-24 03:30:00|7424.9|7412.9|7411.9|7399.9|7424.9|7412.9|7411.8|7399.8|0
1592969700000|2020-06-24 03:35:00|7411.8|7399.8|7409.6|7397.6|7412.9|7400.9|7407.4|7395.4|0
1592970000000|2020-06-24 03:40:00|7409.7|7397.7|7416.2|7404.2|7416.2|7404.2|7409.6|7397.6|0
1592970300000|2020-06-24 03:45:00|7417.3|7405.3|7418.4|7406.4|7420.6|7408.6|7416.2|7404.2|0
1592970600000|2020-06-24 03:50:00|7418.8|7406.8|7420.6|7408.6|7420.6|7408.6|7416.2|7404.2|0
1592970900000|2020-06-24 03:55:00|7420.5|7408.5|7420.6|7408.6|7422.9|7410.9|7418.3|7406.3|0
1592971200000|2020-06-24 04:00:00|7420.7|7408.7|7420.7|7408.7|7422.8|7410.8|7418.4|7406.4|0
1592971500000|2020-06-24 04:05:00|7421.1|7409.1|7426.8|7414.8|7427.4|7415.4|7420.7|7408.7|0
1592971800000|2020-06-24 04:10:00|7426.9|7414.9|7426.8|7414.8|7426.9|7414.9|7425.7|7413.7|0
1592972100000|2020-06-24 04:15:00|7426.9|7414.9|7429|7417|7432.4|7420.4|7426.8|7414.8|0
1592972400000|2020-06-24 04:20:00|7429.1|7417.1|7435.6|7423.6|7435.7|7423.7|7429|7417|0
1592972700000|2020-06-24 04:25:00|7435.7|7423.7|7440.3|7428.3|7443.5|7431.5|7435.5|7423.5|0
1592973000000|2020-06-24 04:30:00|7440.2|7428.2|7441.4|7429.4|7441.5|7429.5|7435.9|7423.9|0
1592973300000|2020-06-24 04:35:00|7441.5|7429.5|7443.3|7431.3|7447.7|7435.7|7441.1|7429.1|0
1592973600000|2020-06-24 04:40:00|7443.4|7431.4|7441|7429|7445.5|7433.5|7436.8|7424.8|0
1592973900000|2020-06-24 04:45:00|7441.1|7429.1|7441.1|7429.1|7443.3|7431.3|7441.1|7429.1|0
1592974200000|2020-06-24 04:50:00|7441|7429|7438.1|7426.1|7441|7429|7435.8|7423.8|0
1592974500000|2020-06-24 04:55:00|7438.2|7426.2|7433.6|7421.6|7438.2|7426.2|7433.6|7421.6|0
1592974800000|2020-06-24 05:00:00|7433.2|7421.2|7425|7413|7433.2|7421.2|7420.6|7408.6|0
1592975100000|2020-06-24 05:05:00|7424.9|7412.9|7427.2|7415.2|7427.3|7415.3|7422.8|7410.8|0
1592975400000|2020-06-24 05:10:00|7426.8|7414.8|7424.8|7412.8|7427.3|7415.3|7420.4|7408.4|0
1592975700000|2020-06-24 05:15:00|7424.7|7412.7|7427|7415|7429.2|7417.2|7424.7|7412.7|0
1592976000000|2020-06-24 05:20:00|7427.1|7415.1|7424.7|7412.7|7429.2|7417.2|7424.7|7412.7|0
1592976300000|2020-06-24 05:25:00|7425.2|7413.2|7425.2|7413.2|7429.7|7417.7|7425.2|7413.2|0
1592976600000|2020-06-24 05:30:00|7425.1|7413.1|7434.7|7422.7|7436.2|7424.2|7423|7411|0
1592976900000|2020-06-24 05:35:00|7434|7422|7436.3|7424.3|7438.5|7426.5|7431.8|7419.8|0
1592977200000|2020-06-24 05:40:00|7436.4|7424.4|7439|7427|7439|7427|7433.6|7421.6|0
1592977500000|2020-06-24 05:45:00|7439.8|7427.8|7434.5|7422.5|7443.3|7431.3|7432.4|7420.4|0
1592977800000|2020-06-24 05:50:00|7432.4|7420.4|7430|7418|7434.6|7422.6|7430|7418|0
1592978100000|2020-06-24 05:55:00|7430.1|7418.1|7419.1|7407.1|7432.2|7420.2|7419.1|7407.1|0
1592978400000|2020-06-24 06:00:00|7419.3|7407.3|7403.5|7398.5|7419.3|7407.3|7398|7393|22
1592978700000|2020-06-24 06:05:00|7404|7399|7409|7404|7414|7409|7404|7399|20
1592979000000|2020-06-24 06:10:00|7408.5|7403.5|7404.5|7399.5|7409|7404|7403.5|7398.5|3
1592979300000|2020-06-24 06:15:00|7405|7400|7406|7401|7406.5|7401.5|7398.5|7393.5|27
1592979600000|2020-06-24 06:20:00|7405.5|7400.5|7393.5|7388.5|7405.5|7400.5|7392.5|7387.5|9
1592979900000|2020-06-24 06:25:00|7394|7389|7400.5|7395.5|7400.5|7395.5|7392.5|7387.5|4
1592980200000|2020-06-24 06:30:00|7398.5|7393.5|7402.5|7397.5|7402.5|7397.5|7394|7389|12
1592980500000|2020-06-24 06:35:00|7402|7397|7398.5|7393.5|7402.5|7397.5|7396.5|7391.5|2
1592980800000|2020-06-24 06:40:00|7397.5|7392.5|7404.5|7399.5|7404.5|7399.5|7397|7392|3
1592981100000|2020-06-24 06:45:00|7405|7400|7405.5|7400.5|7406.5|7401.5|7404.5|7399.5|8
1592981400000|2020-06-24 06:50:00|7406|7401|7406.5|7401.5|7408|7403|7405|7400|7
1592981700000|2020-06-24 06:55:00|7406|7401|7404.5|7399.5|7407.5|7402.5|7401|7396|27
1592982000000|2020-06-24 07:00:00|7404|7399|7405|7400|7407|7402|7395.5|7390.5|285
1592982300000|2020-06-24 07:05:00|7404|7399|7435|7430|7443|7438|7404|7399|346
1592982600000|2020-06-24 07:10:00|7437|7432|7432.5|7427.5|7437|7432|7420|7415|130
1592982900000|2020-06-24 07:15:00|7432|7427|7422|7417|7441|7436|7420|7415|88
1592983200000|2020-06-24 07:20:00|7422.5|7417.5|7427|7422|7432.5|7427.5|7414|7409|116
1592983500000|2020-06-24 07:25:00|7426.5|7421.5|7415|7410|7432|7427|7411.5|7406.5|64
1592983800000|2020-06-24 07:30:00|7416|7411|7424.5|7419.5|7426|7421|7413|7408|98
1592984100000|2020-06-24 07:35:00|7424|7419|7388|7383|7431|7426|7386.5|7381.5|196
1592984400000|2020-06-24 07:40:00|7389.5|7384.5|7363|7358|7389.5|7384.5|7360.5|7355.5|241
1592984700000|2020-06-24 07:45:00|7362.5|7357.5|7364.5|7359.5|7369.5|7364.5|7358|7353|129
1592985000000|2020-06-24 07:50:00|7362|7357|7364.5|7359.5|7373|7368|7347|7342|101
1592985300000|2020-06-24 07:55:00|7364|7359|7363|7358|7374.5|7369.5|7360.5|7355.5|59
1592985600000|2020-06-24 08:00:00|7363.5|7358.5|7354.5|7349.5|7366.5|7361.5|7347.5|7342.5|116
1592985900000|2020-06-24 08:05:00|7354|7349|7328.5|7323.5|7354|7349|7325|7320|278
1592986200000|2020-06-24 08:10:00|7329|7324|7326.5|7321.5|7333.5|7328.5|7319.5|7314.5|113
1592986500000|2020-06-24 08:15:00|7326|7321|7315.5|7310.5|7326.5|7321.5|7312.5|7307.5|175
1592986800000|2020-06-24 08:20:00|7315|7310|7316.5|7311.5|7318.5|7313.5|7298.5|7293.5|148
1592987100000|2020-06-24 08:25:00|7317|7312|7316|7311|7318.5|7313.5|7309.5|7304.5|68
1592987400000|2020-06-24 08:30:00|7314|7309|7322.5|7317.5|7328|7323|7307|7302|106
1592987700000|2020-06-24 08:35:00|7320|7315|7311.5|7306.5|7321.5|7316.5|7308.5|7303.5|49
1592988000000|2020-06-24 08:40:00|7311|7306|7308.5|7303.5|7314|7309|7304|7299|44
1592988300000|2020-06-24 08:45:00|7309|7304|7313.5|7308.5|7316.5|7311.5|7305.5|7300.5|46
1592988600000|2020-06-24 08:50:00|7313|7308|7323.5|7318.5|7324.5|7319.5|7313|7308|84
1592988900000|2020-06-24 08:55:00|7324|7319|7328.5|7323.5|7332.5|7327.5|7324|7319|53
1592989200000|2020-06-24 09:00:00|7328|7323|7341.5|7336.5|7344|7339|7327.5|7322.5|109
1592989500000|2020-06-24 09:05:00|7341|7336|7332.5|7327.5|7341.5|7336.5|7330.5|7325.5|71
1592989800000|2020-06-24 09:10:00|7331|7326|7293.5|7288.5|7332|7327|7286.5|7281.5|321
1592990100000|2020-06-24 09:15:00|7294|7289|7280.5|7275.5|7296.5|7291.5|7277|7272|152
1592990400000|2020-06-24 09:20:00|7280|7275|7286|7281|7291.5|7286.5|7274.5|7269.5|75
1592990700000|2020-06-24 09:25:00|7286.5|7281.5|7289.5|7284.5|7294.5|7289.5|7286|7281|73
1592991000000|2020-06-24 09:30:00|7289|7284|7306.5|7301.5|7306.5|7301.5|7284|7279|170
1592991300000|2020-06-24 09:35:00|7306|7301|7294.5|7289.5|7306.5|7301.5|7291|7286|71
1592991600000|2020-06-24 09:40:00|7295|7290|7286.5|7281.5|7296.5|7291.5|7283.5|7278.5|71
1592991900000|2020-06-24 09:45:00|7285.5|7280.5|7298.5|7293.5|7301.5|7296.5|7285.5|7280.5|41
1592992200000|2020-06-24 09:50:00|7298|7293|7299.5|7294.5|7305|7300|7296.5|7291.5|38
1592992500000|2020-06-24 09:55:00|7300|7295|7300.5|7295.5|7304.5|7299.5|7295|7290|43
1592992800000|2020-06-24 10:00:00|7300|7295|7305|7300|7305|7300|7296.5|7291.5|113
1592993100000|2020-06-24 10:05:00|7306.5|7301.5|7313.5|7308.5|7314.5|7309.5|7305|7300|213
1592993400000|2020-06-24 10:10:00|7314|7309|7304.5|7299.5|7314|7309|7298|7293|112
1592993700000|2020-06-24 10:15:00|7305|7300|7315|7310|7317.5|7312.5|7301.5|7296.5|39
1592994000000|2020-06-24 10:20:00|7315.5|7310.5|7322.5|7317.5|7323.5|7318.5|7315|7310|118
1592994300000|2020-06-24 10:25:00|7322|7317|7324|7319|7329.5|7324.5|7317.5|7312.5|90
1592994600000|2020-06-24 10:30:00|7322.5|7317.5|7324.5|7319.5|7326.5|7321.5|7320|7315|41
1592994900000|2020-06-24 10:35:00|7325|7320|7332.5|7327.5|7335.5|7330.5|7322.5|7317.5|86
1592995200000|2020-06-24 10:40:00|7333|7328|7332|7327|7337.5|7332.5|7331|7326|78
1592995500000|2020-06-24 10:45:00|7332.5|7327.5|7333.5|7328.5|7335.5|7330.5|7328.5|7323.5|50
1592995800000|2020-06-24 10:50:00|7332.5|7327.5|7329.5|7324.5|7337|7332|7327.5|7322.5|77
1592996100000|2020-06-24 10:55:00|7327|7322|7327.5|7322.5|7331|7326|7324.5|7319.5|36
1592996400000|2020-06-24 11:00:00|7328|7323|7328|7323|7333.5|7328.5|7325.5|7320.5|37
1592996700000|2020-06-24 11:05:00|7327.5|7322.5|7333|7328|7333|7328|7326.5|7321.5|31
1592997000000|2020-06-24 11:10:00|7333.5|7328.5|7339.5|7334.5|7344|7339|7333.5|7328.5|92
1592997300000|2020-06-24 11:15:00|7340|7335|7346|7341|7347.5|7342.5|7339|7334|44
1592997600000|2020-06-24 11:20:00|7344.5|7339.5|7341.5|7336.5|7348|7343|7341|7336|71
1592997900000|2020-06-24 11:25:00|7342|7337|7339.5|7334.5|7342|7337|7336.5|7331.5|47
1592998200000|2020-06-24 11:30:00|7340|7335|7334.5|7329.5|7341|7336|7332|7327|41
1592998500000|2020-06-24 11:35:00|7334|7329|7331|7326|7338|7333|7331|7326|44
1592998800000|2020-06-24 11:40:00|7329|7324|7329|7324|7333.5|7328.5|7327.5|7322.5|56
1592999100000|2020-06-24 11:45:00|7329.5|7324.5|7328.5|7323.5|7331.5|7326.5|7323|7318|54
1592999400000|2020-06-24 11:50:00|7329|7324|7330.5|7325.5|7334.5|7329.5|7326|7321|81
1592999700000|2020-06-24 11:55:00|7329.5|7324.5|7321|7316|7330|7325|7321|7316|51
1593000000000|2020-06-24 12:00:00|7319.5|7314.5|7317|7312|7322.5|7317.5|7316|7311|110
1593000300000|2020-06-24 12:05:00|7316.5|7311.5|7310.5|7305.5|7316.5|7311.5|7309.5|7304.5|68
1593000600000|2020-06-24 12:10:00|7310|7305|7320.5|7315.5|7324|7319|7309|7304|66
1593000900000|2020-06-24 12:15:00|7320|7315|7327.5|7322.5|7333.5|7328.5|7319|7314|74
1593001200000|2020-06-24 12:20:00|7328|7323|7324.5|7319.5|7329.5|7324.5|7323|7318|35
1593001500000|2020-06-24 12:25:00|7324|7319|7326.5|7321.5|7331.5|7326.5|7320|7315|57
1593001800000|2020-06-24 12:30:00|7325.5|7320.5|7317|7312|7326.5|7321.5|7313.5|7308.5|50
1593002100000|2020-06-24 12:35:00|7317.5|7312.5|7311|7306|7321|7316|7310|7305|58
1593002400000|2020-06-24 12:40:00|7311.5|7306.5|7320|7315|7320|7315|7311|7306|54
1593002700000|2020-06-24 12:45:00|7318.5|7313.5|7326|7321|7326.5|7321.5|7318|7313|28
1593003000000|2020-06-24 12:50:00|7327|7322|7334|7329|7334|7329|7326.5|7321.5|60
1593003300000|2020-06-24 12:55:00|7334.5|7329.5|7333.5|7328.5|7337.5|7332.5|7332|7327|70
1593003600000|2020-06-24 13:00:00|7333|7328|7342.5|7337.5|7347.5|7342.5|7331.5|7326.5|111
1593003900000|2020-06-24 13:05:00|7343|7338|7338|7333|7345|7340|7337|7332|41
1593004200000|2020-06-24 13:10:00|7338.5|7333.5|7326|7321|7340.5|7335.5|7325|7320|41
1593004500000|2020-06-24 13:15:00|7325|7320|7308|7303|7325|7320|7308|7303|109
1593004800000|2020-06-24 13:20:00|7308.5|7303.5|7310|7305|7314.5|7309.5|7302|7297|102
1593005100000|2020-06-24 13:25:00|7309|7304|7310.5|7305.5|7315|7310|7307|7302|81
1593005400000|2020-06-24 13:30:00|7310|7305|7299.5|7294.5|7313|7308|7299|7294|115
1593005700000|2020-06-24 13:35:00|7300|7295|7310.5|7305.5|7318|7313|7300|7295|75
1593006000000|2020-06-24 13:40:00|7311|7306|7309|7304|7313|7308|7304.5|7299.5|90
1593006300000|2020-06-24 13:45:00|7308.5|7303.5|7290|7285|7309|7304|7288.5|7283.5|88
1593006600000|2020-06-24 13:50:00|7290.5|7285.5|7281.5|7276.5|7293|7288|7276|7271|165
1593006900000|2020-06-24 13:55:00|7282.5|7277.5|7273.5|7268.5|7284.5|7279.5|7271.5|7266.5|140
1593007200000|2020-06-24 14:00:00|7273|7268|7272.5|7267.5|7279|7274|7268.5|7263.5|150
1593007500000|2020-06-24 14:05:00|7273|7268|7271|7266|7284|7279|7271|7266|73
1593007800000|2020-06-24 14:10:00|7271.2|7266.2|7277.7|7272.7|7282.2|7277.2|7269.7|7264.7|120
1593008100000|2020-06-24 14:15:00|7276.7|7271.7|7269.7|7264.7|7278.2|7273.2|7262.2|7257.2|104
1593008400000|2020-06-24 14:20:00|7269.2|7264.2|7278.2|7273.2|7279.2|7274.2|7267.7|7262.7|190
1593008700000|2020-06-24 14:25:00|7279.2|7274.2|7285.7|7280.7|7287.2|7282.2|7275.2|7270.2|248
1593009000000|2020-06-24 14:30:00|7285.2|7280.2|7265.2|7260.2|7286.2|7281.2|7262.7|7257.7|279
1593009300000|2020-06-24 14:35:00|7265.7|7260.7|7253.7|7248.7|7277.7|7272.7|7250.2|7245.2|255
1593009600000|2020-06-24 14:40:00|7254.2|7249.2|7257.7|7252.7|7261.7|7256.7|7251.2|7246.2|97
1593009900000|2020-06-24 14:45:00|7257.2|7252.2|7252.7|7247.7|7261.7|7256.7|7252.7|7247.7|91
1593010200000|2020-06-24 14:50:00|7254.7|7249.7|7243.7|7238.7|7260.7|7255.7|7243.7|7238.7|178
1593010500000|2020-06-24 14:55:00|7244.2|7239.2|7245.7|7240.7|7255.7|7250.7|7244.2|7239.2|155
1593010800000|2020-06-24 15:00:00|7245.2|7240.2|7249.7|7244.7|7255.2|7250.2|7240.7|7235.7|170
1593011100000|2020-06-24 15:05:00|7249.2|7244.2|7233.2|7228.2|7249.2|7244.2|7231.2|7226.2|196
1593011400000|2020-06-24 15:10:00|7232.7|7227.7|7211.2|7206.2|7233.2|7228.2|7210.2|7205.2|638
1593011700000|2020-06-24 15:15:00|7211.7|7206.7|7210.7|7205.7|7217.7|7212.7|7205.7|7200.7|201
1593012000000|2020-06-24 15:20:00|7211.2|7206.2|7211.7|7206.7|7222.2|7217.2|7209.2|7204.2|296
1593012300000|2020-06-24 15:25:00|7212.2|7207.2|7205.7|7200.7|7214.2|7209.2|7199.2|7194.2|530
1593012600000|2020-06-24 15:30:00|7206.7|7197.7|7195.7|7187.7|7210.7|7203.7|7186.7|7179.7|692
1593012900000|2020-06-24 15:35:00|7193.7|7188.7|7190.7|7183.7|7204.7|7196.7|7189.7|7182.7|221
1593013200000|2020-06-24 15:40:00|7189.7|7184.7|7174.7|7166.7|7192.7|7185.7|7171.7|7165.7|224
1593013500000|2020-06-24 15:45:00|7176.7|7167.7|7166.7|7158.7|7182.7|7174.7|7164.7|7155.7|255
1593013800000|2020-06-24 15:50:00|7167.7|7159.7|7170.7|7162.7|7173.7|7166.7|7165.7|7157.7|47
1593014100000|2020-06-24 15:55:00|7169.7|7161.7|7175.7|7167.7|7175.7|7167.7|7166.7|7159.7|56
1593014400000|2020-06-24 16:00:00|7173.7|7166.7|7189.7|7182.7|7190.7|7182.7|7170.7|7163.7|52
1593014700000|2020-06-24 16:05:00|7188.7|7181.7|7183.7|7175.7|7188.7|7182.7|7176.7|7170.7|100
1593015000000|2020-06-24 16:10:00|7184.7|7176.7|7182.7|7176.7|7187.7|7179.7|7179.7|7171.7|24
1593015300000|2020-06-24 16:15:00|7183.7|7175.7|7195.7|7189.7|7198.7|7190.7|7182.7|7174.7|69
1593015600000|2020-06-24 16:20:00|7196.7|7188.7|7198.7|7190.7|7200.7|7192.7|7193.7|7185.7|13
1593015900000|2020-06-24 16:25:00|7197.7|7189.7|7190.7|7182.7|7199.7|7192.7|7187.7|7179.7|24
1593016200000|2020-06-24 16:30:00|7191.7|7183.7|7186.7|7178.7|7191.7|7183.7|7185.7|7177.7|7
1593016500000|2020-06-24 16:35:00|7185.7|7179.7|7193.7|7185.7|7194.7|7186.7|7185.7|7178.7|16
1593016800000|2020-06-24 16:40:00|7192.7|7187.7|7208.7|7200.7|7210.7|7202.7|7191.7|7184.7|22
1593017100000|2020-06-24 16:45:00|7207.7|7199.7|7204.7|7196.7|7210.7|7202.7|7203.7|7196.7|42
1593017400000|2020-06-24 16:50:00|7205.7|7197.7|7209.7|7201.7|7211.7|7203.7|7202.7|7194.7|6
1593017700000|2020-06-24 16:55:00|7208.7|7202.7|7221.7|7213.7|7221.7|7213.7|7208.7|7201.7|44
1593018000000|2020-06-24 17:00:00|7220.7|7211.7|7221.7|7214.7|7226.7|7217.7|7217.7|7210.7|15
1593018300000|2020-06-24 17:05:00|7224.7|7216.7|7221.7|7214.7|7224.7|7217.7|7220.7|7212.7|23
1593018600000|2020-06-24 17:10:00|7222.7|7215.7|7214.7|7207.7|7224.7|7217.7|7213.7|7203.7|52
1593018900000|2020-06-24 17:15:00|7213.7|7208.7|7220.7|7212.7|7227.7|7218.7|7212.7|7205.7|37
1593019200000|2020-06-24 17:20:00|7219.7|7211.7|7206.7|7199.7|7219.7|7211.7|7205.7|7199.7|29
1593019500000|2020-06-24 17:25:00|7207.7|7200.7|7203.7|7194.7|7210.7|7203.7|7200.7|7192.7|7
1593019800000|2020-06-24 17:30:00|7200.7|7193.7|7190.7|7182.7|7200.7|7193.7|7189.7|7181.7|39
1593020100000|2020-06-24 17:35:00|7191.7|7183.7|7189.7|7180.7|7194.7|7185.7|7186.7|7180.7|4
1593020400000|2020-06-24 17:40:00|7188.7|7181.7|7190.7|7181.7|7190.7|7182.7|7185.7|7178.7|21
1593020700000|2020-06-24 17:45:00|7189.7|7183.7|7191.7|7183.7|7191.7|7183.7|7182.7|7174.7|9
1593021000000|2020-06-24 17:50:00|7190.7|7182.7|7190.7|7184.7|7194.7|7186.7|7186.7|7180.7|25
1593021300000|2020-06-24 17:55:00|7189.7|7183.7|7195|7183|7195.1|7183.7|7182.7|7174.7|16
1593021600000|2020-06-24 18:00:00|7194.9|7182.9|7180.9|7168.9|7199.7|7187.7|7176.9|7164.9|0
1593021900000|2020-06-24 18:05:00|7181.8|7169.8|7201.9|7189.9|7202.2|7190.2|7181.7|7169.7|0
1593022200000|2020-06-24 18:10:00|7202.1|7190.1|7197.5|7185.5|7202.2|7190.2|7192.8|7180.8|0
1593022500000|2020-06-24 18:15:00|7197.3|7185.3|7204.1|7192.1|7209|7197|7195.3|7183.3|0
1593022800000|2020-06-24 18:20:00|7204|7192|7201.4|7189.4|7208.9|7196.9|7199.2|7187.2|0
1593023100000|2020-06-24 18:25:00|7201.5|7189.5|7210.5|7198.5|7212.8|7200.8|7199.2|7187.2|0
1593023400000|2020-06-24 18:30:00|7210.3|7198.3|7213.1|7201.1|7217.2|7205.2|7205.6|7193.6|0
1593023700000|2020-06-24 18:35:00|7213|7201|7211.9|7199.9|7213.1|7201.1|7207.5|7195.5|0
1593024000000|2020-06-24 18:40:00|7212|7200|7200.1|7188.1|7214.7|7202.7|7197.9|7185.9|0
1593024300000|2020-06-24 18:45:00|7200|7188|7207.3|7195.3|7214.2|7202.2|7198.1|7186.1|0
1593024600000|2020-06-24 18:50:00|7207.4|7195.4|7202.2|7190.2|7209.6|7197.6|7197.6|7185.6|0
1593024900000|2020-06-24 18:55:00|7202.3|7190.3|7200.1|7188.1|7209.6|7197.6|7197.7|7185.7|0
1593025200000|2020-06-24 19:00:00|7200.2|7188.2|7216.1|7204.1|7216.1|7204.1|7200.2|7188.2|0
1593025500000|2020-06-24 19:05:00|7216|7204|7209.1|7197.1|7216|7204|7206.7|7194.7|0
1593025800000|2020-06-24 19:10:00|7209.2|7197.2|7223.7|7211.7|7226.2|7214.2|7204.4|7192.4|0
1593026100000|2020-06-24 19:15:00|7223.6|7211.6|7233.2|7221.2|7237.6|7225.6|7220.8|7208.8|0
1593026400000|2020-06-24 19:20:00|7233.3|7221.3|7222.9|7210.9|7235.7|7223.7|7222.8|7210.8|0
1593026700000|2020-06-24 19:25:00|7223|7211|7217.4|7205.4|7229.8|7217.8|7216.2|7204.2|0
1593027000000|2020-06-24 19:30:00|7216.4|7204.4|7215.8|7203.8|7223.4|7211.4|7213.5|7201.5|0
1593027300000|2020-06-24 19:35:00|7215.6|7203.6|7213.5|7201.5|7220.5|7208.5|7208.4|7196.4|0
1593027600000|2020-06-24 19:40:00|7213.4|7201.4|7230.4|7218.4|7232.6|7220.6|7211.3|7199.3|0
1593027900000|2020-06-24 19:45:00|7230.5|7218.5|7223.6|7211.6|7235.1|7223.1|7223.5|7211.5|0
1593028200000|2020-06-24 19:50:00|7222.9|7210.9|7197|7185|7222.9|7210.9|7196.2|7184.2|0
1593028500000|2020-06-24 19:55:00|7197.1|7185.1|7203.6|7191.6|7208.3|7196.3|7196.4|7184.4|0
1593028800000|2020-06-24 20:00:00|7203.8|7191.8|7221.5|7209.5|7228.4|7216.4|7203.8|7191.8|0
1593029100000|2020-06-24 20:05:00|7220.9|7208.9|7222.6|7210.6|7223.1|7211.1|7212.1|7200.1|0
1593029400000|2020-06-24 20:10:00|7222|7210|7232.1|7220.1|7233.4|7221.4|7214.4|7202.4|0
1593029700000|2020-06-24 20:15:00|7232.3|7220.3|7229.3|7217.3|7232.6|7220.6|7228.3|7216.3|0
1593030000000|2020-06-24 20:20:00|7229.1|7217.1|7227.8|7215.8|7229.3|7217.3|7227.6|7215.6|0
1593030300000|2020-06-24 20:25:00|7228|7216|7227.4|7215.4|7228.6|7216.6|7226.4|7214.4|0
1593030600000|2020-06-24 20:30:00|7227.2|7215.2|7230|7218|7230.7|7218.7|7221|7209|0
1593030900000|2020-06-24 20:35:00|7230.1|7218.1|7230|7218|7231.8|7219.8|7228.2|7216.2|0
1593031200000|2020-06-24 20:40:00|7230.6|7218.6|7223|7211|7231.1|7219.1|7222.4|7210.4|0
1593031500000|2020-06-24 20:45:00|7222.9|7210.9|7228.2|7216.2|7229.5|7217.5|7221.2|7209.2|0
1593031800000|2020-06-24 20:50:00|7228.1|7216.1|7230.6|7218.6|7232.4|7220.4|7227.1|7215.1|0
1593032100000|2020-06-24 20:55:00|7230|7218|7231.7|7219.7|7232.4|7220.4|7228.2|7216.2|0
1593032400000|2020-06-24 21:00:00|7231.3|7219.3|7230.7|7218.7|7231.9|7219.9|7230.3|7218.3|0
1593032700000|2020-06-24 21:05:00|7231.1|7219.1|7230.7|7218.7|7231.5|7219.5|7230.5|7218.5|0
1593033000000|2020-06-24 21:10:00|7231.1|7219.1|7230.9|7218.9|7231.5|7219.5|7230.7|7218.7|0
1593033300000|2020-06-24 21:15:00|7231.1|7219.1|7231.7|7219.7|7231.7|7219.7|7230.7|7218.7|0
1593033600000|2020-06-24 21:20:00|7231.3|7219.3|7230.7|7218.7|7231.9|7219.9|7230.7|7218.7|0
1593033900000|2020-06-24 21:25:00|7230.9|7218.9|7230.9|7218.9|7231.3|7219.3|7230.5|7218.5|0
1593034200000|2020-06-24 21:30:00|7230.7|7218.7|7231.3|7219.3|7231.3|7219.3|7230.5|7218.5|0
1593034500000|2020-06-24 21:35:00|7230.7|7218.7|7230.1|7218.1|7230.7|7218.7|7230.1|7218.1|0
1593034800000|2020-06-24 21:40:00|7230.3|7218.3|7230.3|7218.3|7230.7|7218.7|7228.9|7216.9|0
1593035100000|2020-06-24 21:45:00|7230.1|7218.1|7229.3|7217.3|7230.3|7218.3|7229.1|7217.1|0
1593035400000|2020-06-24 21:50:00|7229.7|7217.7|7228.7|7216.7|7229.9|7217.9|7228.1|7216.1|0
1593035700000|2020-06-24 21:55:00|7229.1|7217.1|7227.9|7215.9|7229.5|7217.5|7227.9|7215.9|0
1593036000000|2020-06-24 22:00:00|7227.3|7215.3|7234.9|7222.9|7236.9|7224.9|7218.8|7206.8|0
1593036300000|2020-06-24 22:05:00|7235.7|7223.7|7228|7216|7235.7|7223.7|7227.1|7215.1|0
1593036600000|2020-06-24 22:10:00|7227.9|7215.9|7218.6|7206.6|7227.9|7215.9|7213.3|7201.3|0
1593036900000|2020-06-24 22:15:00|7218.4|7206.4|7216.6|7204.6|7221.3|7209.3|7214.8|7202.8|0
1593037200000|2020-06-24 22:20:00|7215.7|7203.7|7223.7|7211.7|7229.1|7217.1|7215.1|7203.1|0
1593037500000|2020-06-24 22:25:00|7223.8|7211.8|7226.2|7214.2|7234.2|7222.2|7221.5|7209.5|0
1593037800000|2020-06-24 22:30:00|7226.6|7214.6|7220.8|7208.8|7227.9|7215.9|7220.4|7208.4|0
1593038100000|2020-06-24 22:35:00|7220.9|7208.9|7223.7|7211.7|7226.6|7214.6|7220.9|7208.9|0
1593038400000|2020-06-24 22:40:00|7223.8|7211.8|7225.5|7213.5|7228.8|7216.8|7222.4|7210.4|0
1593038700000|2020-06-24 22:45:00|7225.4|7213.4|7224.4|7212.4|7227.3|7215.3|7220.8|7208.8|0
1593039000000|2020-06-24 22:50:00|7224.2|7212.2|7217.7|7205.7|7225.5|7213.5|7215.9|7203.9|0
1593039300000|2020-06-24 22:55:00|7217.5|7205.5|7213|7201|7219|7207|7209.2|7197.2|0
1593039600000|2020-06-24 23:00:00|7213.2|7201.2|7212.1|7200.1|7214.3|7202.3|7211|7199|0
1593039900000|2020-06-24 23:05:00|7212.2|7200.2|7208|7196|7214.3|7202.3|7207.4|7195.4|0
1593040200000|2020-06-24 23:10:00|7207.4|7195.4|7208.7|7196.7|7208.9|7196.9|7202.7|7190.7|0
1593040500000|2020-06-24 23:15:00|7208.8|7196.8|7207.4|7195.4|7210.3|7198.3|7206.9|7194.9|0
1593040800000|2020-06-24 23:20:00|7208|7196|7197.4|7185.4|7209.8|7197.8|7197.4|7185.4|0
1593041100000|2020-06-24 23:25:00|7197.5|7185.5|7203.3|7191.3|7203.9|7191.9|7197.5|7185.5|0
1593041400000|2020-06-24 23:30:00|7203.5|7191.5|7202.6|7190.6|7210.2|7198.2|7202.1|7190.1|0
1593041700000|2020-06-24 23:35:00|7203.3|7191.3|7202.4|7190.4|7206.2|7194.2|7196.8|7184.8|0
1593042000000|2020-06-24 23:40:00|7202.3|7190.3|7205.2|7193.2|7205.2|7193.2|7199.6|7187.6|0
1593042300000|2020-06-24 23:45:00|7205|7193|7207.2|7195.2|7210.1|7198.1|7205|7193|0
1593042600000|2020-06-24 23:50:00|7207.3|7195.3|7202.5|7190.5|7209|7197|7201|7189|0
1593042900000|2020-06-24 23:55:00|7202.6|7190.6|7197.3|7185.3|7208.1|7196.1|7196.7|7184.7|0
1593043200000|2020-06-25 00:00:00|7196.7|7184.7|7207|7195|7209.7|7197.7|7189.8|7177.8|0
1593043500000|2020-06-25 00:05:00|7207.1|7195.1|7210|7198|7219.4|7207.4|7206|7194|0
1593043800000|2020-06-25 00:10:00|7210.1|7198.1|7205.3|7193.3|7215.3|7203.3|7203.7|7191.7|0
1593044100000|2020-06-25 00:15:00|7204.9|7192.9|7228.7|7216.7|7228.7|7216.7|7204.6|7192.6|0
1593044400000|2020-06-25 00:20:00|7228.8|7216.8|7228.7|7216.7|7233|7221|7224.3|7212.3|0
1593044700000|2020-06-25 00:25:00|7227.9|7215.9|7233.3|7221.3|7237.7|7225.7|7226.5|7214.5|0
1593045000000|2020-06-25 00:30:00|7233.7|7221.7|7234|7222|7239.9|7227.9|7232.8|7220.8|0
1593045300000|2020-06-25 00:35:00|7233.6|7221.6|7230.5|7218.5|7235|7223|7230.5|7218.5|0
1593045600000|2020-06-25 00:40:00|7230.6|7218.6|7228.2|7216.2|7232.8|7220.8|7226|7214|0
1593045900000|2020-06-25 00:45:00|7228.3|7216.3|7242.4|7230.4|7242.8|7230.8|7228.2|7216.2|0
1593046200000|2020-06-25 00:50:00|7242.3|7230.3|7247.9|7235.9|7249|7237|7240.1|7228.1|0
1593046500000|2020-06-25 00:55:00|7247.5|7235.5|7244.6|7232.6|7251.3|7239.3|7244.6|7232.6|0
1593046800000|2020-06-25 01:00:00|7244.5|7232.5|7252.4|7240.4|7256.7|7244.7|7244.5|7232.5|0
1593047100000|2020-06-25 01:05:00|7252.5|7240.5|7239.4|7227.4|7252.5|7240.5|7238.3|7226.3|0
1593047400000|2020-06-25 01:10:00|7239.3|7227.3|7236|7224|7239.4|7227.4|7234.9|7222.9|0
1593047700000|2020-06-25 01:15:00|7235.6|7223.6|7230.5|7218.5|7237.2|7225.2|7228.2|7216.2|0
1593048000000|2020-06-25 01:20:00|7230.4|7218.4|7231.8|7219.8|7234.2|7222.2|7229.7|7217.7|0
1593048300000|2020-06-25 01:25:00|7231.4|7219.4|7220.4|7208.4|7231.4|7219.4|7213.9|7201.9|0
1593048600000|2020-06-25 01:30:00|7220|7208|7213.7|7201.7|7220|7208|7207.1|7195.1|0
1593048900000|2020-06-25 01:35:00|7213.8|7201.8|7211.6|7199.6|7216|7204|7211.6|7199.6|0
1593049200000|2020-06-25 01:40:00|7211.5|7199.5|7193|7181|7211.5|7199.5|7192.9|7180.9|0
1593049500000|2020-06-25 01:45:00|7193.1|7181.1|7195.4|7183.4|7206.3|7194.3|7193|7181|0
1593049800000|2020-06-25 01:50:00|7195.5|7183.5|7193.4|7181.4|7199.9|7187.9|7191.2|7179.2|0
1593050100000|2020-06-25 01:55:00|7193.8|7181.8|7181.4|7169.4|7194.5|7182.5|7177.1|7165.1|0
1593050400000|2020-06-25 02:00:00|7181.5|7169.5|7177|7165|7185.8|7173.8|7174.9|7162.9|0
1593050700000|2020-06-25 02:05:00|7176.2|7164.2|7171.3|7159.3|7181.5|7169.5|7166.9|7154.9|0
1593051000000|2020-06-25 02:10:00|7171.2|7159.2|7157.7|7145.7|7171.2|7159.2|7155.5|7143.5|0
1593051300000|2020-06-25 02:15:00|7157.8|7145.8|7168.8|7156.8|7173.1|7161.1|7155.7|7143.7|0
1593051600000|2020-06-25 02:20:00|7168|7156|7175.3|7163.3|7177.4|7165.4|7166.6|7154.6|0
1593051900000|2020-06-25 02:25:00|7175.2|7163.2|7175.5|7163.5|7177.7|7165.7|7173.1|7161.1|0
1593052200000|2020-06-25 02:30:00|7175.9|7163.9|7175.4|7163.4|7177.7|7165.7|7173.2|7161.2|0
1593052500000|2020-06-25 02:35:00|7174.3|7162.3|7182.1|7170.1|7182.1|7170.1|7170.9|7158.9|0
1593052800000|2020-06-25 02:40:00|7182.9|7170.9|7186.4|7174.4|7188.8|7176.8|7182|7170|0
1593053100000|2020-06-25 02:45:00|7186.3|7174.3|7186.4|7174.4|7188.7|7176.7|7184.1|7172.1|0
1593053400000|2020-06-25 02:50:00|7185.6|7173.6|7173.3|7161.3|7186.4|7174.4|7173.2|7161.2|0
1593053700000|2020-06-25 02:55:00|7173.2|7161.2|7186.7|7174.7|7188.9|7176.9|7171.1|7159.1|0
1593054000000|2020-06-25 03:00:00|7187.5|7175.5|7190.9|7178.9|7191|7179|7186.5|7174.5|0
1593054300000|2020-06-25 03:05:00|7190.8|7178.8|7196.4|7184.4|7199.7|7187.7|7190.8|7178.8|0
1593054600000|2020-06-25 03:10:00|7196|7184|7196|7184|7199.8|7187.8|7195.3|7183.3|0
1593054900000|2020-06-25 03:15:00|7196.4|7184.4|7196.9|7184.9|7199.1|7187.1|7193.7|7181.7|0
1593055200000|2020-06-25 03:20:00|7196.8|7184.8|7187.5|7175.5|7196.9|7184.9|7185.8|7173.8|0
1593055500000|2020-06-25 03:25:00|7187.1|7175.1|7186.4|7174.4|7190.8|7178.8|7184|7172|0
1593055800000|2020-06-25 03:30:00|7186.5|7174.5|7181.9|7169.9|7190.9|7178.9|7181.9|7169.9|0
1593056100000|2020-06-25 03:35:00|7181.8|7169.8|7177.5|7165.5|7181.9|7169.9|7177.5|7165.5|0
1593056400000|2020-06-25 03:40:00|7177.9|7165.9|7179.6|7167.6|7184.1|7172.1|7177.9|7165.9|0
1593056700000|2020-06-25 03:45:00|7179.7|7167.7|7179|7167|7184.1|7172.1|7172.9|7160.9|0
1593057000000|2020-06-25 03:50:00|7179.8|7167.8|7196.7|7184.7|7198.9|7186.9|7179.8|7167.8|0
1593057300000|2020-06-25 03:55:00|7196.6|7184.6|7203.3|7191.3|7205.5|7193.5|7196.6|7184.6|0
1593057600000|2020-06-25 04:00:00|7203.4|7191.4|7198.9|7186.9|7205.5|7193.5|7196.8|7184.8|0
1593057900000|2020-06-25 04:05:00|7199|7187|7203.4|7191.4|7208|7196|7196.8|7184.8|0
1593058200000|2020-06-25 04:10:00|7202.4|7190.4|7201.6|7189.6|7205.6|7193.6|7201.6|7189.6|0
1593058500000|2020-06-25 04:15:00|7201.2|7189.2|7194.9|7182.9|7201.2|7189.2|7194.9|7182.9|0
1593058800000|2020-06-25 04:20:00|7195|7183|7198.2|7186.2|7201.5|7189.5|7194.9|7182.9|0
1593059100000|2020-06-25 04:25:00|7198.1|7186.1|7197|7185|7199.3|7187.3|7197|7185|0
1593059400000|2020-06-25 04:30:00|7196.6|7184.6|7190.7|7178.7|7197|7185|7190.3|7178.3|0
1593059700000|2020-06-25 04:35:00|7190.6|7178.6|7183.3|7171.3|7192.1|7180.1|7183.2|7171.2|0
1593060000000|2020-06-25 04:40:00|7183.4|7171.4|7185.5|7173.5|7187.8|7175.8|7183.3|7171.3|0
1593060300000|2020-06-25 04:45:00|7185.6|7173.6|7178.9|7166.9|7186.7|7174.7|7176.7|7164.7|0
1593060600000|2020-06-25 04:50:00|7178.8|7166.8|7189.8|7177.8|7189.9|7177.9|7178.8|7166.8|0
1593060900000|2020-06-25 04:55:00|7189.7|7177.7|7190|7178|7192.2|7180.2|7183.2|7171.2|0
1593061200000|2020-06-25 05:00:00|7189.9|7177.9|7194.3|7182.3|7194.4|7182.4|7186.7|7174.7|0
1593061500000|2020-06-25 05:05:00|7194.4|7182.4|7192.4|7180.4|7194.6|7182.6|7183.4|7171.4|0
1593061800000|2020-06-25 05:10:00|7192.3|7180.3|7192.2|7180.2|7194.4|7182.4|7187.7|7175.7|0
1593062100000|2020-06-25 05:15:00|7192.1|7180.1|7191.1|7179.1|7192.3|7180.3|7187.8|7175.8|0
1593062400000|2020-06-25 05:20:00|7190.7|7178.7|7194.4|7182.4|7194.6|7182.6|7190|7178|0
1593062700000|2020-06-25 05:25:00|7194.5|7182.5|7198.9|7186.9|7198.9|7186.9|7194.4|7182.4|0
1593063000000|2020-06-25 05:30:00|7199|7187|7205.6|7193.6|7205.6|7193.6|7196.8|7184.8|0
1593063300000|2020-06-25 05:35:00|7205.7|7193.7|7201.1|7189.1|7210.1|7198.1|7197.9|7185.9|0
1593063600000|2020-06-25 05:40:00|7201.2|7189.2|7195.2|7183.2|7201.3|7189.3|7193.1|7181.1|0
1593063900000|2020-06-25 05:45:00|7195.3|7183.3|7201.6|7189.6|7208.1|7196.1|7195.2|7183.2|0
1593064200000|2020-06-25 05:50:00|7201.7|7189.7|7201.4|7189.4|7208.1|7196.1|7201.4|7189.4|0
1593064500000|2020-06-25 05:55:00|7202.2|7190.2|7214.4|7202.4|7216.6|7204.6|7202.2|7190.2|0
1593064800000|2020-06-25 06:00:00|7213.6|7201.6|7204.2|7199.2|7220.1|7208.2|7198.2|7193.2|29
1593065100000|2020-06-25 06:05:00|7204.7|7199.7|7193.7|7188.7|7206.2|7201.2|7191.2|7186.2|28
1593065400000|2020-06-25 06:10:00|7194.2|7189.2|7184.7|7179.7|7197.2|7192.2|7184.7|7179.7|20
1593065700000|2020-06-25 06:15:00|7184.2|7179.2|7188.7|7183.7|7189.2|7184.2|7184.2|7179.2|7
1593066000000|2020-06-25 06:20:00|7189.7|7184.7|7185.7|7180.7|7194.7|7189.7|7185.2|7180.2|39
1593066300000|2020-06-25 06:25:00|7186.2|7181.2|7184.7|7179.7|7187.2|7182.2|7180.2|7175.2|22
1593066600000|2020-06-25 06:30:00|7185.2|7180.2|7196.7|7191.7|7196.7|7191.7|7184.2|7179.2|15
1593066900000|2020-06-25 06:35:00|7197.2|7192.2|7196.7|7191.7|7199.7|7194.7|7192.7|7187.7|3
1593067200000|2020-06-25 06:40:00|7197.7|7192.7|7185.2|7180.2|7199.7|7194.7|7185.2|7180.2|1
1593067500000|2020-06-25 06:45:00|7183.2|7178.2|7174.7|7169.7|7186.2|7181.2|7170.7|7165.7|20
1593067800000|2020-06-25 06:50:00|7175.2|7170.2|7171.7|7166.7|7176.7|7171.7|7167.7|7162.7|12
1593068100000|2020-06-25 06:55:00|7170.7|7165.7|7173.2|7168.2|7177.2|7172.2|7165.2|7160.2|62
1593068400000|2020-06-25 07:00:00|7174.7|7169.7|7163.2|7158.2|7182.7|7177.7|7142.2|7137.2|506
1593068700000|2020-06-25 07:05:00|7161.2|7156.2|7153.7|7148.7|7174.2|7169.2|7149.2|7144.2|206
1593069000000|2020-06-25 07:10:00|7150.7|7145.7|7104.2|7099.2|7157.2|7152.2|7094.7|7089.7|397
1593069300000|2020-06-25 07:15:00|7103.7|7098.7|7100.2|7095.2|7111.2|7106.2|7088.2|7083.2|245
1593069600000|2020-06-25 07:20:00|7100.7|7095.7|7088.7|7083.7|7101.2|7096.2|7079.2|7074.2|220
1593069900000|2020-06-25 07:25:00|7088.2|7083.2|7111.2|7106.2|7111.2|7106.2|7081.2|7076.2|120
1593070200000|2020-06-25 07:30:00|7112.2|7107.2|7119.2|7114.2|7128.2|7123.2|7104.7|7099.7|228
1593070500000|2020-06-25 07:35:00|7118.7|7113.7|7136.2|7131.2|7136.2|7131.2|7115.2|7110.2|104
1593070800000|2020-06-25 07:40:00|7136.7|7131.7|7132.7|7127.7|7149.7|7144.7|7128.7|7123.7|118
1593071100000|2020-06-25 07:45:00|7133.2|7128.2|7139.7|7134.7|7152.2|7147.2|7133.2|7128.2|111
1593071400000|2020-06-25 07:50:00|7140.7|7135.7|7144.2|7139.2|7145.7|7140.7|7136.2|7131.2|117
1593071700000|2020-06-25 07:55:00|7143.7|7138.7|7156.2|7151.2|7160.7|7155.7|7143.7|7138.7|114
1593072000000|2020-06-25 08:00:00|7158.2|7153.2|7182.7|7177.7|7186.7|7181.7|7156.2|7151.2|295
1593072300000|2020-06-25 08:05:00|7182.2|7177.2|7208.7|7203.7|7208.7|7203.7|7177.7|7172.7|210
1593072600000|2020-06-25 08:10:00|7210.7|7205.7|7218.7|7213.7|7230.2|7225.2|7203.2|7198.2|256
1593072900000|2020-06-25 08:15:00|7219.2|7214.2|7238.2|7233.2|7244.2|7239.2|7219.2|7214.2|156
1593073200000|2020-06-25 08:20:00|7238.7|7233.7|7260.2|7255.2|7265.7|7260.7|7237.7|7232.7|201
1593073500000|2020-06-25 08:25:00|7260.7|7255.7|7245.7|7240.7|7260.7|7255.7|7240.2|7235.2|173
1593073800000|2020-06-25 08:30:00|7247.2|7242.2|7236.7|7231.7|7256.7|7251.7|7232.2|7227.2|99
1593074100000|2020-06-25 08:35:00|7237.2|7232.2|7235.7|7230.7|7243.2|7238.2|7228.7|7223.7|82
1593074400000|2020-06-25 08:40:00|7236.2|7231.2|7261.7|7256.7|7264.7|7259.7|7224.7|7219.7|128
1593074700000|2020-06-25 08:45:00|7262.2|7257.2|7248.7|7243.7|7270.7|7265.7|7246.2|7241.2|202
1593075000000|2020-06-25 08:50:00|7249.2|7244.2|7248.2|7243.2|7253.7|7248.7|7241.2|7236.2|66
1593075300000|2020-06-25 08:55:00|7246.2|7241.2|7235.2|7230.2|7246.2|7241.2|7231.7|7226.7|81
1593075600000|2020-06-25 09:00:00|7235.7|7230.7|7250.7|7245.7|7250.7|7245.7|7221.7|7216.7|68
1593075900000|2020-06-25 09:05:00|7250.2|7245.2|7236.2|7231.2|7250.2|7245.2|7233.2|7228.2|87
1593076200000|2020-06-25 09:10:00|7235.7|7230.7|7233.7|7228.7|7239.2|7234.2|7223.7|7218.7|41
1593076500000|2020-06-25 09:15:00|7232.7|7227.7|7230.7|7225.7|7236.7|7231.7|7227.2|7222.2|76
1593076800000|2020-06-25 09:20:00|7231.7|7226.7|7226.7|7221.7|7232.7|7227.7|7221.2|7216.2|87
1593077100000|2020-06-25 09:25:00|7227.7|7222.7|7234.7|7229.7|7234.7|7229.7|7221.7|7216.7|93
1593077400000|2020-06-25 09:30:00|7236.2|7231.2|7240.7|7235.7|7243.7|7238.7|7231.2|7226.2|67
1593077700000|2020-06-25 09:35:00|7241.2|7236.2|7243.2|7238.2|7246.7|7241.7|7238.2|7233.2|45
1593078000000|2020-06-25 09:40:00|7242.7|7237.7|7188.7|7183.7|7242.7|7237.7|7182.7|7177.7|284
1593078300000|2020-06-25 09:45:00|7189.2|7184.2|7210.2|7205.2|7211.2|7206.2|7183.7|7178.7|139
1593078600000|2020-06-25 09:50:00|7210.7|7205.7|7215.2|7210.2|7216.7|7211.7|7206.7|7201.7|92
1593078900000|2020-06-25 09:55:00|7215.7|7210.7|7215.7|7210.7|7227.7|7222.7|7215.7|7210.7|88
1593079200000|2020-06-25 10:00:00|7219.2|7214.2|7215.7|7210.7|7223.7|7218.7|7212.2|7207.2|43
1593079500000|2020-06-25 10:05:00|7216.2|7211.2|7202.7|7197.7|7216.2|7211.2|7194.7|7189.7|61
1593079800000|2020-06-25 10:10:00|7200.7|7195.7|7205.2|7200.2|7211.7|7206.7|7195.2|7190.2|52
1593080100000|2020-06-25 10:15:00|7205.7|7200.7|7200.7|7195.7|7210.7|7205.7|7198.7|7193.7|31
1593080400000|2020-06-25 10:20:00|7201.2|7196.2|7220.7|7215.7|7222.2|7217.2|7201.2|7196.2|56
1593080700000|2020-06-25 10:25:00|7221.2|7216.2|7223.7|7218.7|7227.7|7222.7|7219.7|7214.7|103
1593081000000|2020-06-25 10:30:00|7223.2|7218.2|7221.7|7216.7|7224.7|7219.7|7210.7|7205.7|83
1593081300000|2020-06-25 10:35:00|7222.2|7217.2|7218.2|7213.2|7223.7|7218.7|7208.2|7203.2|55
1593081600000|2020-06-25 10:40:00|7217.7|7212.7|7218.2|7213.2|7218.7|7213.7|7206.7|7201.7|69
1593081900000|2020-06-25 10:45:00|7219.7|7214.7|7211.7|7206.7|7222.7|7217.7|7208.2|7203.2|71
1593082200000|2020-06-25 10:50:00|7210.7|7205.7|7231.2|7226.2|7233.2|7228.2|7210.7|7205.7|74
1593082500000|2020-06-25 10:55:00|7230.7|7225.7|7238.7|7233.7|7238.7|7233.7|7225.2|7220.2|48
1593082800000|2020-06-25 11:00:00|7238.2|7233.2|7226.7|7221.7|7238.2|7233.2|7221.7|7216.7|43
1593083100000|2020-06-25 11:05:00|7226.2|7221.2|7224.7|7219.7|7227.7|7222.7|7217.7|7212.7|37
1593083400000|2020-06-25 11:10:00|7225.7|7220.7|7225.7|7220.7|7231.7|7226.7|7220.2|7215.2|51
1593083700000|2020-06-25 11:15:00|7225.2|7220.2|7209.7|7204.7|7225.2|7220.2|7207.2|7202.2|57
1593084000000|2020-06-25 11:20:00|7209.2|7204.2|7205.7|7200.7|7215.2|7210.2|7205.2|7200.2|47
1593084300000|2020-06-25 11:25:00|7206.2|7201.2|7207.7|7202.7|7211.7|7206.7|7204.2|7199.2|34
1593084600000|2020-06-25 11:30:00|7208.2|7203.2|7208.7|7203.7|7211.2|7206.2|7204.2|7199.2|31
1593084900000|2020-06-25 11:35:00|7209.2|7204.2|7200.7|7195.7|7209.2|7204.2|7198.2|7193.2|44
1593085200000|2020-06-25 11:40:00|7200.8|7195.8|7186.8|7181.8|7205.3|7200.3|7179.8|7174.8|99
1593085500000|2020-06-25 11:45:00|7187.3|7182.3|7187.8|7182.8|7190.3|7185.3|7178.8|7173.8|68
1593085800000|2020-06-25 11:50:00|7188.3|7183.3|7186.3|7181.3|7188.3|7183.3|7176.8|7171.8|77
1593086100000|2020-06-25 11:55:00|7185.8|7180.8|7182.3|7177.3|7187.8|7182.8|7179.8|7174.8|81
1593086400000|2020-06-25 12:00:00|7184.3|7179.3|7184.8|7179.8|7188.8|7183.8|7179.3|7174.3|81
1593086700000|2020-06-25 12:05:00|7183.8|7178.8|7184.8|7179.8|7187.3|7182.3|7179.3|7174.3|31
1593087000000|2020-06-25 12:10:00|7183.3|7178.3|7191.8|7186.8|7195.3|7190.3|7180.3|7175.3|59
1593087300000|2020-06-25 12:15:00|7191.3|7186.3|7189.3|7184.3|7197.3|7192.3|7187.8|7182.8|46
1593087600000|2020-06-25 12:20:00|7190.8|7185.8|7199.3|7194.3|7199.3|7194.3|7188.8|7183.8|61
1593087900000|2020-06-25 12:25:00|7197.3|7192.3|7200.8|7195.8|7206.3|7201.3|7196.3|7191.3|49
1593088200000|2020-06-25 12:30:00|7201.3|7196.3|7191.8|7186.8|7201.8|7196.8|7182.3|7177.3|209
1593088500000|2020-06-25 12:35:00|7191.3|7186.3|7196.8|7191.8|7220.3|7215.3|7189.3|7184.3|167
1593088800000|2020-06-25 12:40:00|7196.3|7191.3|7188.8|7183.8|7200.3|7195.3|7187.8|7182.8|55
1593089100000|2020-06-25 12:45:00|7188.3|7183.3|7201.3|7196.3|7202.3|7197.3|7179.3|7174.3|146
1593089400000|2020-06-25 12:50:00|7200.8|7195.8|7195.8|7190.8|7201.3|7196.3|7192.8|7187.8|62
1593089700000|2020-06-25 12:55:00|7195.3|7190.3|7187.8|7182.8|7197.3|7192.3|7184.8|7179.8|88
1593090000000|2020-06-25 13:00:00|7188.3|7183.3|7209.8|7204.8|7209.8|7204.8|7188.3|7183.3|165
1593090300000|2020-06-25 13:05:00|7208.8|7203.8|7214.8|7209.8|7219.8|7214.8|7203.8|7198.8|89
1593090600000|2020-06-25 13:10:00|7215.8|7210.8|7226.8|7221.8|7227.8|7222.8|7213.8|7208.8|110
1593090900000|2020-06-25 13:15:00|7226.3|7221.3|7228.8|7223.8|7236.3|7231.3|7226.3|7221.3|93
1593091200000|2020-06-25 13:20:00|7228.3|7223.3|7229.8|7224.8|7229.8|7224.8|7217.8|7212.8|99
1593091500000|2020-06-25 13:25:00|7228.8|7223.8|7219.8|7214.8|7228.8|7223.8|7218.3|7213.3|50
1593091800000|2020-06-25 13:30:00|7219.3|7214.3|7223.8|7218.8|7228.8|7223.8|7211.3|7206.3|145
1593092100000|2020-06-25 13:35:00|7223.3|7218.3|7232.8|7227.8|7237.3|7232.3|7221.8|7216.8|81
1593092400000|2020-06-25 13:40:00|7231.8|7226.8|7205.8|7200.8|7231.8|7226.8|7198.8|7193.8|140
1593092700000|2020-06-25 13:45:00|7207.8|7202.8|7195.8|7190.8|7212.8|7207.8|7195.8|7190.8|102
1593093000000|2020-06-25 13:50:00|7196.3|7191.3|7231.8|7226.8|7235.8|7230.8|7195.3|7190.3|276
1593093300000|2020-06-25 13:55:00|7231.3|7226.3|7227.8|7222.8|7233.3|7228.3|7216.3|7211.3|82
1593093600000|2020-06-25 14:00:00|7227.3|7222.3|7246.8|7241.8|7251.3|7246.3|7221.3|7216.3|145
1593093900000|2020-06-25 14:05:00|7246.3|7241.3|7243.3|7238.3|7249.8|7244.8|7234.3|7229.3|111
1593094200000|2020-06-25 14:10:00|7242.4|7237.4|7268.4|7263.4|7270.4|7265.4|7240.9|7235.9|271
1593094500000|2020-06-25 14:15:00|7267.9|7262.9|7256.9|7251.9|7270.4|7265.4|7254.4|7249.4|233
1593094800000|2020-06-25 14:20:00|7257.4|7252.4|7268.4|7263.4|7274.4|7269.4|7256.4|7251.4|181
1593095100000|2020-06-25 14:25:00|7267.9|7262.9|7279.9|7274.9|7290.4|7285.4|7259.4|7254.4|355
1593095400000|2020-06-25 14:30:00|7280.4|7275.4|7263.4|7258.4|7286.9|7281.9|7263.4|7258.4|115
1593095700000|2020-06-25 14:35:00|7263.9|7258.9|7260.9|7255.9|7274.4|7269.4|7258.9|7253.9|109
1593096000000|2020-06-25 14:40:00|7261.9|7256.9|7264.9|7259.9|7266.9|7261.9|7249.4|7244.4|220
1593096300000|2020-06-25 14:45:00|7264.4|7259.4|7270.4|7265.4|7281.9|7276.9|7262.4|7257.4|115
1593096600000|2020-06-25 14:50:00|7269.9|7264.9|7261.9|7256.9|7272.9|7267.9|7258.9|7253.9|116
1593096900000|2020-06-25 14:55:00|7262.4|7257.4|7275.9|7270.9|7282.9|7277.9|7261.4|7256.4|158
1593097200000|2020-06-25 15:00:00|7274.9|7269.9|7268.4|7263.4|7283.4|7278.4|7264.4|7259.4|133
1593097500000|2020-06-25 15:05:00|7267.9|7262.9|7268.9|7263.9|7272.4|7267.4|7261.4|7256.4|140
1593097800000|2020-06-25 15:10:00|7268.4|7263.4|7284.4|7279.4|7288.4|7283.4|7266.9|7261.9|206
1593098100000|2020-06-25 15:15:00|7283.9|7278.9|7295.9|7290.9|7299.4|7294.4|7283.9|7278.9|169
1593098400000|2020-06-25 15:20:00|7296.4|7291.4|7286.9|7281.9|7297.4|7292.4|7284.4|7279.4|238
1593098700000|2020-06-25 15:25:00|7286.4|7281.4|7286.4|7281.4|7290.9|7285.9|7282.9|7277.9|361
1593099000000|2020-06-25 15:30:00|7287.4|7280.4|7274.4|7267.4|7292.4|7284.4|7268.4|7259.4|811
1593099300000|2020-06-25 15:35:00|7272.4|7266.4|7268.4|7261.4|7274.4|7267.4|7256.4|7249.4|435
1593099600000|2020-06-25 15:40:00|7267.4|7260.4|7270.4|7264.4|7272.4|7264.4|7257.4|7250.4|104
1593099900000|2020-06-25 15:45:00|7269.4|7263.4|7278.4|7270.4|7280.4|7272.4|7268.4|7260.4|87
1593100200000|2020-06-25 15:50:00|7277.4|7271.4|7280.4|7272.4|7283.4|7276.4|7275.4|7268.4|34
1593100500000|2020-06-25 15:55:00|7281.4|7273.4|7285.4|7277.4|7285.4|7279.4|7279.4|7272.4|41
1593100800000|2020-06-25 16:00:00|7286.4|7278.4|7292.4|7284.4|7295.4|7288.4|7285.4|7278.4|58
1593101100000|2020-06-25 16:05:00|7293.4|7285.4|7294.4|7286.4|7298.4|7291.4|7292.4|7284.4|47
1593101400000|2020-06-25 16:10:00|7295.4|7287.4|7296.4|7288.4|7297.4|7290.4|7292.4|7284.4|25
1593101700000|2020-06-25 16:15:00|7297.4|7289.4|7302.4|7295.4|7304.4|7296.4|7297.4|7289.4|62
1593102000000|2020-06-25 16:20:00|7304.4|7296.4|7308.4|7301.4|7310.4|7303.4|7302.4|7295.4|33
1593102300000|2020-06-25 16:25:00|7309.4|7302.4|7307.4|7300.4|7310.4|7303.4|7305.4|7298.4|48
1593102600000|2020-06-25 16:30:00|7308.4|7301.4|7306.4|7299.4|7312.4|7306.4|7301.4|7295.4|152
1593102900000|2020-06-25 16:35:00|7307.4|7300.4|7312.4|7304.4|7317.4|7309.4|7305.4|7298.4|48
1593103200000|2020-06-25 16:40:00|7311.4|7303.4|7318.4|7310.4|7319.4|7312.4|7311.4|7303.4|18
1593103500000|2020-06-25 16:45:00|7319.4|7311.4|7316.4|7309.4|7321.4|7313.4|7316.4|7309.4|11
1593103800000|2020-06-25 16:50:00|7317.4|7310.4|7316.4|7308.4|7318.4|7311.4|7313.4|7306.4|11
1593104100000|2020-06-25 16:55:00|7314.4|7309.4|7313.4|7305.4|7315.4|7309.4|7311.4|7303.4|10
1593104400000|2020-06-25 17:00:00|7314.4|7306.4|7303.4|7295.4|7314.4|7306.4|7300.4|7293.4|36
1593104700000|2020-06-25 17:05:00|7304.4|7296.4|7303.4|7296.4|7305.4|7298.4|7301.4|7293.4|18
1593105000000|2020-06-25 17:10:00|7304.4|7297.4|7306.4|7298.4|7307.4|7300.4|7301.4|7293.4|8
1593105300000|2020-06-25 17:15:00|7305.4|7299.4|7306.4|7299.4|7309.4|7302.4|7305.4|7298.4|13
1593105600000|2020-06-25 17:20:00|7307.4|7301.4|7303.4|7296.4|7308.4|7301.4|7302.4|7295.4|15
1593105900000|2020-06-25 17:25:00|7302.4|7295.4|7303.4|7296.4|7306.4|7299.4|7301.4|7294.4|10
1593106200000|2020-06-25 17:30:00|7302.4|7295.4|7302.4|7295.4|7305.4|7298.4|7297.4|7290.4|15
1593106500000|2020-06-25 17:35:00|7304.4|7296.4|7306.4|7299.4|7307.4|7300.4|7300.4|7294.4|78
1593106800000|2020-06-25 17:40:00|7308.4|7298.4|7304.4|7297.4|7308.4|7301.4|7304.4|7297.4|8
1593107100000|2020-06-25 17:45:00|7306.4|7298.4|7304.4|7297.4|7308.4|7300.4|7303.4|7297.4|12
1593107400000|2020-06-25 17:50:00|7305.4|7298.4|7298.4|7290.4|7305.4|7298.4|7298.4|7290.4|19
1593107700000|2020-06-25 17:55:00|7296.4|7288.4|7303.9|7291.9|7304.4|7295.4|7296.4|7288.4|34
1593108000000|2020-06-25 18:00:00|7304|7292|7299.5|7287.5|7304.2|7292.2|7294.6|7282.6|0
1593108300000|2020-06-25 18:05:00|7299.4|7287.4|7297.7|7285.7|7302.3|7290.3|7297.7|7285.7|0
1593108600000|2020-06-25 18:10:00|7299.6|7287.6|7300|7288|7302.6|7290.6|7297.5|7285.5|0
1593108900000|2020-06-25 18:15:00|7300.1|7288.1|7302.1|7290.1|7304.8|7292.8|7299.9|7287.9|0
1593109200000|2020-06-25 18:20:00|7301.1|7289.1|7288.8|7276.8|7301.1|7289.1|7286.4|7274.4|0
1593109500000|2020-06-25 18:25:00|7288.7|7276.7|7293.4|7281.4|7293.5|7281.5|7288.7|7276.7|0
1593109800000|2020-06-25 18:30:00|7293.3|7281.3|7285.6|7273.6|7293.3|7281.3|7283.3|7271.3|0
1593110100000|2020-06-25 18:35:00|7285.5|7273.5|7288|7276|7290.1|7278.1|7281|7269|0
1593110400000|2020-06-25 18:40:00|7287.9|7275.9|7292.6|7280.6|7293|7281|7285.8|7273.8|0
1593110700000|2020-06-25 18:45:00|7292.7|7280.7|7292.3|7280.3|7294.7|7282.7|7287.9|7275.9|0
1593111000000|2020-06-25 18:50:00|7292.2|7280.2|7296.7|7284.7|7299.3|7287.3|7292|7280|0
1593111300000|2020-06-25 18:55:00|7296.8|7284.8|7299|7287|7301.6|7289.6|7294.3|7282.3|0
1593111600000|2020-06-25 19:00:00|7298.7|7286.7|7313.4|7301.4|7313.4|7301.4|7292.3|7280.3|0
1593111900000|2020-06-25 19:05:00|7313.5|7301.5|7326.2|7314.2|7328.2|7316.2|7313.4|7301.4|0
1593112200000|2020-06-25 19:10:00|7326.1|7314.1|7322.3|7310.3|7326.6|7314.6|7319.3|7307.3|0
1593112500000|2020-06-25 19:15:00|7322.2|7310.2|7329.8|7317.8|7332.3|7320.3|7322.2|7310.2|0
1593112800000|2020-06-25 19:20:00|7329.7|7317.7|7337.2|7325.2|7339.7|7327.7|7329.6|7317.6|0
1593113100000|2020-06-25 19:25:00|7336.3|7324.3|7345.9|7333.9|7349.8|7337.8|7335.1|7323.1|0
1593113400000|2020-06-25 19:30:00|7346.2|7334.2|7348.8|7336.8|7353.4|7341.4|7339.3|7327.3|0
1593113700000|2020-06-25 19:35:00|7348.7|7336.7|7336.5|7324.5|7350.8|7338.8|7334.2|7322.2|0
1593114000000|2020-06-25 19:40:00|7336.4|7324.4|7337.5|7325.5|7339.5|7327.5|7334.2|7322.2|0
1593114300000|2020-06-25 19:45:00|7337.4|7325.4|7334.5|7322.5|7340.2|7328.2|7332.1|7320.1|0
1593114600000|2020-06-25 19:50:00|7335.2|7323.2|7359.5|7347.5|7359.5|7347.5|7335.2|7323.2|0
1593114900000|2020-06-25 19:55:00|7359.4|7347.4|7358.6|7346.6|7364.6|7352.6|7356.5|7344.5|0
1593115200000|2020-06-25 20:00:00|7358.7|7346.7|7366.4|7354.4|7368.2|7356.2|7349.1|7337.1|0
1593115500000|2020-06-25 20:05:00|7366.6|7354.6|7364.4|7352.4|7371.6|7359.6|7364|7352|0
1593115800000|2020-06-25 20:10:00|7364|7352|7350.1|7338.1|7364|7352|7348.1|7336.1|0
1593116100000|2020-06-25 20:15:00|7349.9|7337.9|7349.4|7337.4|7350.7|7338.7|7349.2|7337.2|0
1593116400000|2020-06-25 20:20:00|7349.2|7337.2|7350.7|7338.7|7350.7|7338.7|7349|7337|0
1593116700000|2020-06-25 20:25:00|7350.5|7338.5|7352.1|7340.1|7352.1|7340.1|7350.3|7338.3|0
1593117000000|2020-06-25 20:30:00|7352.2|7340.2|7335.6|7323.6|7352.2|7340.2|7334.5|7322.5|0
1593117300000|2020-06-25 20:35:00|7335.7|7323.7|7341.6|7329.6|7341.6|7329.6|7335.6|7323.6|0
1593117600000|2020-06-25 20:40:00|7341.5|7329.5|7347|7335|7348.7|7336.7|7341.1|7329.1|0
1593117900000|2020-06-25 20:45:00|7347.6|7335.6|7356.2|7344.2|7356.8|7344.8|7347|7335|0
1593118200000|2020-06-25 20:50:00|7356.1|7344.1|7357.6|7345.6|7357.6|7345.6|7349.4|7337.4|0
1593118500000|2020-06-25 20:55:00|7357|7345|7357.9|7345.9|7358.8|7346.8|7354.5|7342.5|0
1593118800000|2020-06-25 21:00:00|7357.2|7345.2|7356.1|7344.1|7357.2|7345.2|7355.5|7343.5|0
1593119100000|2020-06-25 21:05:00|7356.3|7344.3|7355.7|7343.7|7356.9|7344.9|7355.7|7343.7|0
1593119400000|2020-06-25 21:10:00|7356.1|7344.1|7355.5|7343.5|7356.3|7344.3|7355.5|7343.5|0
1593119700000|2020-06-25 21:15:00|7354.9|7342.9|7349.3|7337.3|7355.1|7343.1|7349.3|7337.3|0
1593120000000|2020-06-25 21:20:00|7347.6|7335.6|7347.6|7335.6|7347.8|7335.8|7347.6|7335.6|0
1593120300000|2020-06-25 21:25:00|7347.4|7335.4|7347.8|7335.8|7347.8|7335.8|7347.4|7335.4|0
1593120600000|2020-06-25 21:30:00|7348|7336|7347.1|7335.1|7348|7336|7347.1|7335.1|0
1593120900000|2020-06-25 21:35:00|7347.3|7335.3|7347.5|7335.5|7347.5|7335.5|7347.3|7335.3|0
1593121200000|2020-06-25 21:40:00|7347.3|7335.3|7347.3|7335.3|7347.5|7335.5|7347.3|7335.3|0
1593121500000|2020-06-25 21:45:00|7347.1|7335.1|7347.3|7335.3|7347.3|7335.3|7347.1|7335.1|0
1593121800000|2020-06-25 21:50:00|7347.1|7335.1|7346.9|7334.9|7347.3|7335.3|7346.9|7334.9|0
1593122100000|2020-06-25 21:55:00|7347.1|7335.1|7345.9|7333.9|7347.5|7335.5|7345.1|7333.1|0
1593122400000|2020-06-25 22:00:00|7345.6|7333.6|7347.6|7335.6|7349.1|7337.1|7340.4|7328.4|0
1593122700000|2020-06-25 22:05:00|7347.8|7335.8|7341.4|7329.4|7348.7|7336.7|7339.3|7327.3|0
1593123000000|2020-06-25 22:10:00|7342.5|7330.5|7343.6|7331.6|7344.2|7332.2|7338.9|7326.9|0
1593123300000|2020-06-25 22:15:00|7344|7332|7340.8|7328.8|7344|7332|7336.2|7324.2|0
1593123600000|2020-06-25 22:20:00|7341|7329|7345.9|7333.9|7345.9|7333.9|7337.9|7325.9|0
1593123900000|2020-06-25 22:25:00|7345.5|7333.5|7347.7|7335.7|7349.1|7337.1|7345.5|7333.5|0
1593124200000|2020-06-25 22:30:00|7347.3|7335.3|7339.9|7327.9|7347.3|7335.3|7339|7327|0
1593124500000|2020-06-25 22:35:00|7340.1|7328.1|7339.4|7327.4|7343.7|7331.7|7339.4|7327.4|0
1593124800000|2020-06-25 22:40:00|7339.5|7327.5|7340.1|7328.1|7343|7331|7337.9|7325.9|0
1593125100000|2020-06-25 22:45:00|7340.3|7328.3|7340.1|7328.1|7341.2|7329.2|7337.2|7325.2|0
1593125400000|2020-06-25 22:50:00|7340.2|7328.2|7346.4|7334.4|7347.7|7335.7|7340.2|7328.2|0
1593125700000|2020-06-25 22:55:00|7346.6|7334.6|7347.3|7335.3|7349.1|7337.1|7345.5|7333.5|0
1593126000000|2020-06-25 23:00:00|7347.2|7335.2|7343.7|7331.7|7348.4|7336.4|7343.7|7331.7|0
1593126300000|2020-06-25 23:05:00|7343.8|7331.8|7343.7|7331.7|7347.3|7335.3|7341.2|7329.2|0
1593126600000|2020-06-25 23:10:00|7344.3|7332.3|7343.7|7331.7|7347.7|7335.7|7343|7331|0
1593126900000|2020-06-25 23:15:00|7343.6|7331.6|7344.3|7332.3|7345.9|7333.9|7343|7331|0
1593127200000|2020-06-25 23:20:00|7343.7|7331.7|7357.2|7345.2|7358.5|7346.5|7343|7331|0
1593127500000|2020-06-25 23:25:00|7356.9|7344.9|7358.1|7346.1|7360.5|7348.5|7356.1|7344.1|0
1593127800000|2020-06-25 23:30:00|7358.7|7346.7|7356.3|7344.3|7361.6|7349.6|7355.8|7343.8|0
1593128100000|2020-06-25 23:35:00|7356.9|7344.9|7357.4|7345.4|7358.1|7346.1|7355.1|7343.1|0
1593128400000|2020-06-25 23:40:00|7357.3|7345.3|7360.1|7348.1|7360.8|7348.8|7356.7|7344.7|0
1593128700000|2020-06-25 23:45:00|7360.7|7348.7|7354.9|7342.9|7361.9|7349.9|7354.2|7342.2|0
1593129000000|2020-06-25 23:50:00|7354.2|7342.2|7353.1|7341.1|7357.2|7345.2|7352.7|7340.7|0
1593129300000|2020-06-25 23:55:00|7353.2|7341.2|7346|7334|7353.6|7341.6|7344.8|7332.8|0
1593129600000|2020-06-26 00:00:00|7345.9|7333.9|7336.3|7324.3|7348.9|7336.9|7335|7323|0
1593129900000|2020-06-26 00:05:00|7336.4|7324.4|7339.3|7327.3|7342.4|7330.4|7336.1|7324.1|0
1593130200000|2020-06-26 00:10:00|7339.9|7327.9|7332.1|7320.1|7345.3|7333.3|7325.6|7313.6|0
1593130500000|2020-06-26 00:15:00|7331.7|7319.7|7329.9|7317.9|7337.9|7325.9|7318.9|7306.9|0
1593130800000|2020-06-26 00:20:00|7330|7318|7332.3|7320.3|7334.5|7322.5|7327.7|7315.7|0
1593131100000|2020-06-26 00:25:00|7332.2|7320.2|7330|7318|7334.4|7322.4|7325.6|7313.6|0
1593131400000|2020-06-26 00:30:00|7330.4|7318.4|7329.9|7317.9|7331.1|7319.1|7322.3|7310.3|0
1593131700000|2020-06-26 00:35:00|7330|7318|7323.1|7311.1|7330|7318|7318.7|7306.7|0
1593132000000|2020-06-26 00:40:00|7323.2|7311.2|7334.1|7322.1|7334.2|7322.2|7323.2|7311.2|0
1593132300000|2020-06-26 00:45:00|7334.2|7322.2|7333|7321|7338.4|7326.4|7331.7|7319.7|0
1593132600000|2020-06-26 00:50:00|7332.9|7320.9|7338.5|7326.5|7338.5|7326.5|7331.9|7319.9|0
1593132900000|2020-06-26 00:55:00|7339.3|7327.3|7347.5|7335.5|7347.5|7335.5|7338.5|7326.5|0
1593133200000|2020-06-26 01:00:00|7347.6|7335.6|7343|7331|7349.7|7337.7|7343|7331|0
1593133500000|2020-06-26 01:05:00|7343.8|7331.8|7343.2|7331.2|7347.6|7335.6|7340.9|7328.9|0
1593133800000|2020-06-26 01:10:00|7343.3|7331.3|7352|7340|7354.2|7342.2|7343.3|7331.3|0
1593134100000|2020-06-26 01:15:00|7351.9|7339.9|7349.8|7337.8|7354.2|7342.2|7347.5|7335.5|0
1593134400000|2020-06-26 01:20:00|7350.2|7338.2|7349.8|7337.8|7352.1|7340.1|7349.7|7337.7|0
1593134700000|2020-06-26 01:25:00|7350.6|7338.6|7343.2|7331.2|7351.9|7339.9|7341|7329|0
1593135000000|2020-06-26 01:30:00|7343.3|7331.3|7343.1|7331.1|7346.5|7334.5|7336.5|7324.5|0
1593135300000|2020-06-26 01:35:00|7342.3|7330.3|7341|7329|7343.2|7331.2|7338.7|7326.7|0
1593135600000|2020-06-26 01:40:00|7341.4|7329.4|7340.8|7328.8|7343.2|7331.2|7336.4|7324.4|0
1593135900000|2020-06-26 01:45:00|7340.9|7328.9|7347.5|7335.5|7347.6|7335.6|7339.7|7327.7|0
1593136200000|2020-06-26 01:50:00|7347.6|7335.6|7351.9|7339.9|7353.1|7341.1|7347.5|7335.5|0
1593136500000|2020-06-26 01:55:00|7352|7340|7351.9|7339.9|7354.2|7342.2|7351.8|7339.8|0
1593136800000|2020-06-26 02:00:00|7352.7|7340.7|7349.6|7337.6|7354.1|7342.1|7349.6|7337.6|0
1593137100000|2020-06-26 02:05:00|7349.5|7337.5|7349.6|7337.6|7351.9|7339.9|7347.4|7335.4|0
1593137400000|2020-06-26 02:10:00|7349.7|7337.7|7343.1|7331.1|7349.7|7337.7|7343|7331|0
1593137700000|2020-06-26 02:15:00|7343.5|7331.5|7329.7|7317.7|7345.2|7333.2|7329.7|7317.7|0
1593138000000|2020-06-26 02:20:00|7330.1|7318.1|7329.8|7317.8|7332|7320|7327.5|7315.5|0
1593138300000|2020-06-26 02:25:00|7329.9|7317.9|7329.8|7317.8|7332.1|7320.1|7329.8|7317.8|0
1593138600000|2020-06-26 02:30:00|7329.9|7317.9|7332.1|7320.1|7332.2|7320.2|7329.8|7317.8|0
1593138900000|2020-06-26 02:35:00|7332|7320|7332.1|7320.1|7332.1|7320.1|7329.8|7317.8|0
1593139200000|2020-06-26 02:40:00|7332.2|7320.2|7332|7320|7336.6|7324.6|7332|7320|0
1593139500000|2020-06-26 02:45:00|7332.1|7320.1|7338.6|7326.6|7338.7|7326.7|7332.1|7320.1|0
1593139800000|2020-06-26 02:50:00|7339|7327|7338.6|7326.6|7340.9|7328.9|7336.3|7324.3|0
1593140100000|2020-06-26 02:55:00|7337.8|7325.8|7331.9|7319.9|7337.8|7325.8|7331.9|7319.9|0
1593140400000|2020-06-26 03:00:00|7332|7320|7332.1|7320.1|7334.2|7322.2|7329.8|7317.8|0
1593140700000|2020-06-26 03:05:00|7332|7320|7332|7320|7334.4|7322.4|7332|7320|0
1593141000000|2020-06-26 03:10:00|7331.9|7319.9|7327.5|7315.5|7332.1|7320.1|7327.4|7315.4|0
1593141300000|2020-06-26 03:15:00|7327.6|7315.6|7329.8|7317.8|7329.8|7317.8|7325.4|7313.4|0
1593141600000|2020-06-26 03:20:00|7329.4|7317.4|7334.3|7322.3|7334.3|7322.3|7328.7|7316.7|0
1593141900000|2020-06-26 03:25:00|7335.1|7323.1|7334.3|7322.3|7336.6|7324.6|7334.2|7322.2|0
1593142200000|2020-06-26 03:30:00|7335.1|7323.1|7345.2|7333.2|7345.3|7333.3|7334.2|7322.2|0
1593142500000|2020-06-26 03:35:00|7344.8|7332.8|7343|7331|7345.2|7333.2|7341.9|7329.9|0
1593142800000|2020-06-26 03:40:00|7342.9|7330.9|7344.1|7332.1|7345.3|7333.3|7342.9|7330.9|0
1593143100000|2020-06-26 03:45:00|7343.7|7331.7|7345.2|7333.2|7345.2|7333.2|7343|7331|0
1593143400000|2020-06-26 03:50:00|7344.8|7332.8|7343|7331|7344.8|7332.8|7340.8|7328.8|0
1593143700000|2020-06-26 03:55:00|7343.1|7331.1|7343.1|7331.1|7345.4|7333.4|7343|7331|0
1593144000000|2020-06-26 04:00:00|7343.2|7331.2|7350.8|7338.8|7353|7341|7343.2|7331.2|0
1593144300000|2020-06-26 04:05:00|7351.2|7339.2|7356.2|7344.2|7356.3|7344.3|7349.6|7337.6|0
1593144600000|2020-06-26 04:10:00|7356.3|7344.3|7354|7342|7356.3|7344.3|7354|7342|0
1593144900000|2020-06-26 04:15:00|7354.8|7342.8|7362.9|7350.9|7362.9|7350.9|7354.8|7342.8|0
1593145200000|2020-06-26 04:20:00|7362.8|7350.8|7367.4|7355.4|7367.5|7355.5|7362.8|7350.8|0
1593145500000|2020-06-26 04:25:00|7367.5|7355.5|7371.7|7359.7|7371.9|7359.9|7367.4|7355.4|0
1593145800000|2020-06-26 04:30:00|7371.8|7359.8|7367.3|7355.3|7371.8|7359.8|7367.2|7355.2|0
1593146100000|2020-06-26 04:35:00|7368.1|7356.1|7371.4|7359.4|7371.6|7359.6|7367.3|7355.3|0
1593146400000|2020-06-26 04:40:00|7371.5|7359.5|7374|7362|7374|7362|7369.4|7357.4|0
1593146700000|2020-06-26 04:45:00|7374.1|7362.1|7369.4|7357.4|7376.3|7364.3|7369.4|7357.4|0
1593147000000|2020-06-26 04:50:00|7369.5|7357.5|7367.1|7355.1|7369.5|7357.5|7367.1|7355.1|0
1593147300000|2020-06-26 04:55:00|7367|7355|7367|7355|7369.3|7357.3|7362.5|7350.5|0
1593147600000|2020-06-26 05:00:00|7366.9|7354.9|7367.2|7355.2|7373.8|7361.8|7366.9|7354.9|0
1593147900000|2020-06-26 05:05:00|7367.6|7355.6|7363.9|7351.9|7368.3|7356.3|7363.9|7351.9|0
1593148200000|2020-06-26 05:10:00|7364|7352|7363.9|7351.9|7366.3|7354.3|7363.9|7351.9|0
1593148500000|2020-06-26 05:15:00|7364|7352|7359.4|7347.4|7364|7352|7359.4|7347.4|0
1593148800000|2020-06-26 05:20:00|7359.5|7347.5|7361.6|7349.6|7362.6|7350.6|7359.4|7347.4|0
1593149100000|2020-06-26 05:25:00|7362.4|7350.4|7361.7|7349.7|7363.9|7351.9|7361.6|7349.6|0
1593149400000|2020-06-26 05:30:00|7363.8|7351.8|7361.3|7349.3|7366.1|7354.1|7361.3|7349.3|0
1593149700000|2020-06-26 05:35:00|7360.5|7348.5|7359.1|7347.1|7363.3|7351.3|7354.7|7342.7|0
1593150000000|2020-06-26 05:40:00|7359|7347|7363.6|7351.6|7365.9|7353.9|7359|7347|0
1593150300000|2020-06-26 05:45:00|7363.7|7351.7|7365.8|7353.8|7365.8|7353.8|7359.2|7347.2|0
1593150600000|2020-06-26 05:50:00|7365.9|7353.9|7359|7347|7368|7356|7359|7347|0
1593150900000|2020-06-26 05:55:00|7356.9|7344.9|7352.5|7340.5|7356.9|7344.9|7346|7334|0
1593151200000|2020-06-26 06:00:00|7351.4|7339.4|7336.4|7331.4|7353.9|7348.9|7333.9|7328.9|40
1593151500000|2020-06-26 06:05:00|7336.9|7331.9|7333.4|7328.4|7337.4|7332.4|7331.9|7326.9|21
1593151800000|2020-06-26 06:10:00|7332.9|7327.9|7325.9|7320.9|7333.4|7328.4|7324.4|7319.4|15
1593152100000|2020-06-26 06:15:00|7325.4|7320.4|7327.9|7322.9|7327.9|7322.9|7324.9|7319.9|3
1593152400000|2020-06-26 06:20:00|7326.4|7321.4|7324.9|7319.9|7327.4|7322.4|7322.4|7317.4|15
1593152700000|2020-06-26 06:25:00|7324.4|7319.4|7322.9|7317.9|7324.4|7319.4|7319.9|7314.9|6
1593153000000|2020-06-26 06:30:00|7322.4|7317.4|7323.9|7318.9|7326.4|7321.4|7320.9|7315.9|21
1593153300000|2020-06-26 06:35:00|7323.4|7318.4|7328.4|7323.4|7328.9|7323.9|7321.4|7316.4|8
1593153600000|2020-06-26 06:40:00|7327.9|7322.9|7333.4|7328.4|7333.4|7328.4|7324.4|7319.4|13
1593153900000|2020-06-26 06:45:00|7332.9|7327.9|7330.4|7325.4|7335.9|7330.9|7329.4|7324.4|5
1593154200000|2020-06-26 06:50:00|7330.9|7325.9|7326.9|7321.9|7331.9|7326.9|7325.4|7320.4|7
1593154500000|2020-06-26 06:55:00|7324.4|7319.4|7324.4|7319.4|7328.4|7323.4|7321.9|7316.9|37
1593154800000|2020-06-26 07:00:00|7326.9|7321.9|7328.9|7323.9|7349.9|7344.9|7323.4|7318.4|474
1593155100000|2020-06-26 07:05:00|7329.4|7324.4|7316.9|7311.9|7330.4|7325.4|7309.4|7304.4|255
1593155400000|2020-06-26 07:10:00|7316.4|7311.4|7298.9|7293.9|7317.4|7312.4|7292.9|7287.9|180
1593155700000|2020-06-26 07:15:00|7298.4|7293.4|7296.9|7291.9|7309.4|7304.4|7292.9|7287.9|98
1593156000000|2020-06-26 07:20:00|7295.9|7290.9|7289.9|7284.9|7299.9|7294.9|7281.9|7276.9|88
1593156300000|2020-06-26 07:25:00|7288.9|7283.9|7289.9|7284.9|7292.9|7287.9|7282.9|7277.9|81
1593156600000|2020-06-26 07:30:00|7290.4|7285.4|7296.9|7291.9|7298.9|7293.9|7286.4|7281.4|74
1593156900000|2020-06-26 07:35:00|7297.4|7292.4|7297.4|7292.4|7301.9|7296.9|7292.9|7287.9|166
1593157200000|2020-06-26 07:40:00|7297.9|7292.9|7305.4|7300.4|7305.9|7300.9|7292.4|7287.4|140
1593157500000|2020-06-26 07:45:00|7304.9|7299.9|7303.4|7298.4|7309.9|7304.9|7302.4|7297.4|58
1593157800000|2020-06-26 07:50:00|7303.9|7298.9|7285.9|7280.9|7306.4|7301.4|7284.9|7279.9|92
1593158100000|2020-06-26 07:55:00|7286.9|7281.9|7286.4|7281.4|7289.9|7284.9|7279.9|7274.9|94
1593158400000|2020-06-26 08:00:00|7286.9|7281.9|7260.4|7255.4|7287.9|7282.9|7257.9|7252.9|140
1593158700000|2020-06-26 08:05:00|7261.4|7256.4|7248.4|7243.4|7266.4|7261.4|7245.9|7240.9|81
1593159000000|2020-06-26 08:10:00|7248.9|7243.9|7251.4|7246.4|7257.4|7252.4|7242.4|7237.4|144
1593159300000|2020-06-26 08:15:00|7251.9|7246.9|7258.4|7253.4|7260.4|7255.4|7244.4|7239.4|66
1593159600000|2020-06-26 08:20:00|7258.9|7253.9|7267.4|7262.4|7269.4|7264.4|7258.9|7253.9|57
1593159900000|2020-06-26 08:25:00|7266.9|7261.9|7264.4|7259.4|7267.4|7262.4|7257.9|7252.9|58
1593160200000|2020-06-26 08:30:00|7263.9|7258.9|7269.4|7264.4|7273.4|7268.4|7262.4|7257.4|58
1593160500000|2020-06-26 08:35:00|7268.9|7263.9|7277.4|7272.4|7278.9|7273.9|7268.4|7263.4|33
1593160800000|2020-06-26 08:40:00|7276.9|7271.9|7287.9|7282.9|7288.9|7283.9|7276.4|7271.4|54
1593161100000|2020-06-26 08:45:00|7288.4|7283.4|7299.4|7294.4|7301.4|7296.4|7288.4|7283.4|78
1593161400000|2020-06-26 08:50:00|7298.9|7293.9|7295.4|7290.4|7298.9|7293.9|7290.4|7285.4|23
1593161700000|2020-06-26 08:55:00|7296.4|7291.4|7295.4|7290.4|7304.9|7299.9|7294.4|7289.4|44
1593162000000|2020-06-26 09:00:00|7295.9|7290.9|7290.4|7285.4|7299.4|7294.4|7287.9|7282.9|75
1593162300000|2020-06-26 09:05:00|7289.4|7284.4|7291.4|7286.4|7292.4|7287.4|7280.9|7275.9|58
1593162600000|2020-06-26 09:10:00|7291.9|7286.9|7299.4|7294.4|7305.9|7300.9|7291.9|7286.9|65
1593162900000|2020-06-26 09:15:00|7298.9|7293.9|7299.4|7294.4|7305.9|7300.9|7296.9|7291.9|44
1593163200000|2020-06-26 09:20:00|7300.9|7295.9|7305.4|7300.4|7312.4|7307.4|7297.4|7292.4|54
1593163500000|2020-06-26 09:25:00|7304.9|7299.9|7303.9|7298.9|7305.9|7300.9|7298.4|7293.4|27
1593163800000|2020-06-26 09:30:00|7304.4|7299.4|7322.4|7317.4|7324.4|7319.4|7303.4|7298.4|77
1593164100000|2020-06-26 09:35:00|7320.9|7315.9|7325.9|7320.9|7325.9|7320.9|7320.4|7315.4|30
1593164400000|2020-06-26 09:40:00|7326.4|7321.4|7332.4|7327.4|7332.9|7327.9|7322.9|7317.9|81
1593164700000|2020-06-26 09:45:00|7331.9|7326.9|7327.9|7322.9|7341.4|7336.4|7327.4|7322.4|105
1593165000000|2020-06-26 09:50:00|7328.4|7323.4|7325.9|7320.9|7328.4|7323.4|7317.4|7312.4|40
1593165300000|2020-06-26 09:55:00|7327.4|7322.4|7329.4|7324.4|7332.4|7327.4|7324.4|7319.4|37
1593165600000|2020-06-26 10:00:00|7329.9|7324.9|7331.9|7326.9|7338.9|7333.9|7326.9|7321.9|89
1593165900000|2020-06-26 10:05:00|7332.4|7327.4|7331.4|7326.4|7337.9|7332.9|7327.4|7322.4|56
1593166200000|2020-06-26 10:10:00|7330.9|7325.9|7328.9|7323.9|7335.9|7330.9|7327.4|7322.4|57
1593166500000|2020-06-26 10:15:00|7327.9|7322.9|7325.4|7320.4|7331.4|7326.4|7323.4|7318.4|35
1593166800000|2020-06-26 10:20:00|7324.9|7319.9|7321.4|7316.4|7326.4|7321.4|7316.4|7311.4|20
1593167100000|2020-06-26 10:25:00|7320.9|7315.9|7323.4|7318.4|7328.9|7323.9|7318.4|7313.4|70
1593167400000|2020-06-26 10:30:00|7322.9|7317.9|7325.4|7320.4|7325.4|7320.4|7319.4|7314.4|32
1593167700000|2020-06-26 10:35:00|7325.9|7320.9|7322.4|7317.4|7328.9|7323.9|7321.4|7316.4|24
1593168000000|2020-06-26 10:40:00|7319.9|7314.9|7325.9|7320.9|7327.9|7322.9|7318.9|7313.9|56
1593168300000|2020-06-26 10:45:00|7326.4|7321.4|7325.4|7320.4|7328.9|7323.9|7324.4|7319.4|31
1593168600000|2020-06-26 10:50:00|7325.9|7320.9|7333.4|7328.4|7338.9|7333.9|7325.9|7320.9|57
1593168900000|2020-06-26 10:55:00|7332.9|7327.9|7336.9|7331.9|7338.9|7333.9|7332.9|7327.9|24
1593169200000|2020-06-26 11:00:00|7336.4|7331.4|7340.9|7335.9|7342.4|7337.4|7334.9|7329.9|57
1593169500000|2020-06-26 11:05:00|7341.4|7336.4|7342.4|7337.4|7345.9|7340.9|7339.9|7334.9|108
1593169800000|2020-06-26 11:10:00|7342.9|7337.9|7333.9|7328.9|7344.4|7339.4|7332.4|7327.4|39
1593170100000|2020-06-26 11:15:00|7334.4|7329.4|7336.4|7331.4|7339.4|7334.4|7331.9|7326.9|24
1593170400000|2020-06-26 11:20:00|7336.9|7331.9|7333.9|7328.9|7338.4|7333.4|7331.4|7326.4|18
1593170700000|2020-06-26 11:25:00|7333.4|7328.4|7326.4|7321.4|7335.4|7330.4|7324.4|7319.4|74
1593171000000|2020-06-26 11:30:00|7327.4|7322.4|7320.4|7315.4|7328.9|7323.9|7319.4|7314.4|40
1593171300000|2020-06-26 11:35:00|7320.9|7315.9|7325.4|7320.4|7328.4|7323.4|7320.9|7315.9|24
1593171600000|2020-06-26 11:40:00|7325.9|7320.9|7322.9|7317.9|7329.4|7324.4|7322.4|7317.4|26
1593171900000|2020-06-26 11:45:00|7322.4|7317.4|7317.9|7312.9|7325.4|7320.4|7316.9|7311.9|49
1593172200000|2020-06-26 11:50:00|7318.4|7313.4|7313.4|7308.4|7319.9|7314.9|7311.9|7306.9|41
1593172500000|2020-06-26 11:55:00|7312.9|7307.9|7310.4|7305.4|7312.9|7307.9|7305.9|7300.9|50
1593172800000|2020-06-26 12:00:00|7311.4|7306.4|7309.4|7304.4|7315.4|7310.4|7306.9|7301.9|23
1593173100000|2020-06-26 12:05:00|7309.9|7304.9|7305.4|7300.4|7310.9|7305.9|7300.9|7295.9|34
1593173400000|2020-06-26 12:10:00|7305.9|7300.9|7298.9|7293.9|7306.4|7301.4|7295.4|7290.4|39
1593173700000|2020-06-26 12:15:00|7299.4|7294.4|7308.4|7303.4|7309.4|7304.4|7296.9|7291.9|22
1593174000000|2020-06-26 12:20:00|7308.9|7303.9|7309.9|7304.9|7310.4|7305.4|7304.9|7299.9|102
1593174300000|2020-06-26 12:25:00|7308.9|7303.9|7318.4|7313.4|7318.4|7313.4|7308.4|7303.4|48
1593174600000|2020-06-26 12:30:00|7317.4|7312.4|7315.4|7310.4|7322.9|7317.9|7311.4|7306.4|61
1593174900000|2020-06-26 12:35:00|7314.9|7309.9|7302.4|7297.4|7314.9|7309.9|7301.9|7296.9|26
1593175200000|2020-06-26 12:40:00|7301.9|7296.9|7303.4|7298.4|7306.9|7301.9|7297.9|7292.9|51
1593175500000|2020-06-26 12:45:00|7304.4|7299.4|7308.4|7303.4|7309.4|7304.4|7303.4|7298.4|22
1593175800000|2020-06-26 12:50:00|7308.9|7303.9|7295.9|7290.9|7309.9|7304.9|7295.9|7290.9|43
1593176100000|2020-06-26 12:55:00|7296.4|7291.4|7289.9|7284.9|7297.9|7292.9|7284.9|7279.9|80
1593176400000|2020-06-26 13:00:00|7290.9|7285.9|7291.4|7286.4|7293.4|7288.4|7286.9|7281.9|36
1593176700000|2020-06-26 13:05:00|7291.9|7286.9|7297.4|7292.4|7298.9|7293.9|7290.4|7285.4|28
1593177000000|2020-06-26 13:10:00|7296.9|7291.9|7296.4|7291.4|7297.9|7292.9|7291.9|7286.9|15
1593177300000|2020-06-26 13:15:00|7295.9|7290.9|7292.9|7287.9|7295.9|7290.9|7291.9|7286.9|20
1593177600000|2020-06-26 13:20:00|7291.9|7286.9|7290.4|7285.4|7294.4|7289.4|7289.9|7284.9|32
1593177900000|2020-06-26 13:25:00|7290.9|7285.9|7293.4|7288.4|7296.9|7291.9|7289.4|7284.4|29
1593178200000|2020-06-26 13:30:00|7292.9|7287.9|7285.4|7280.4|7299.9|7294.9|7276.9|7271.9|162
1593178500000|2020-06-26 13:35:00|7285.9|7280.9|7283.4|7278.4|7293.9|7288.9|7274.9|7269.9|140
1593178800000|2020-06-26 13:40:00|7283.9|7278.9|7266.4|7261.4|7284.4|7279.4|7265.9|7260.9|78
1593179100000|2020-06-26 13:45:00|7265.9|7260.9|7275.4|7270.4|7279.9|7274.9|7260.9|7255.9|114
1593179400000|2020-06-26 13:50:00|7274.9|7269.9|7277.4|7272.4|7278.9|7273.9|7259.9|7254.9|228
1593179700000|2020-06-26 13:55:00|7276.9|7271.9|7276.4|7271.4|7278.4|7273.4|7259.9|7254.9|136
1593180000000|2020-06-26 14:00:00|7278.9|7273.9|7249.4|7244.4|7278.9|7273.9|7247.9|7242.9|127
1593180300000|2020-06-26 14:05:00|7248.9|7243.9|7255.4|7250.4|7263.4|7258.4|7247.4|7242.4|75
1593180600000|2020-06-26 14:10:00|7255.3|7250.3|7242.3|7237.3|7256.8|7251.8|7240.8|7235.8|103
1593180900000|2020-06-26 14:15:00|7241.8|7236.8|7236.3|7231.3|7241.8|7236.8|7229.8|7224.8|163
1593181200000|2020-06-26 14:20:00|7236.8|7231.8|7225.3|7220.3|7238.3|7233.3|7213.8|7208.8|238
1593181500000|2020-06-26 14:25:00|7225.8|7220.8|7222.3|7217.3|7234.8|7229.8|7212.8|7207.8|231
1593181800000|2020-06-26 14:30:00|7221.8|7216.8|7212.3|7207.3|7237.3|7232.3|7210.8|7205.8|305
1593182100000|2020-06-26 14:35:00|7212.8|7207.8|7193.3|7188.3|7219.8|7214.8|7193.3|7188.3|292
1593182400000|2020-06-26 14:40:00|7192.8|7187.8|7203.3|7198.3|7207.3|7202.3|7187.3|7182.3|212
1593182700000|2020-06-26 14:45:00|7202.3|7197.3|7197.3|7192.3|7208.8|7203.8|7196.3|7191.3|135
1593183000000|2020-06-26 14:50:00|7198.3|7193.3|7193.3|7188.3|7207.3|7202.3|7185.3|7180.3|165
1593183300000|2020-06-26 14:55:00|7193.8|7188.8|7196.8|7191.8|7203.8|7198.8|7189.3|7184.3|148
1593183600000|2020-06-26 15:00:00|7197.8|7192.8|7199.3|7194.3|7201.8|7196.8|7190.8|7185.8|414
1593183900000|2020-06-26 15:05:00|7198.8|7193.8|7194.3|7189.3|7202.8|7197.8|7189.8|7184.8|156
1593184200000|2020-06-26 15:10:00|7193.8|7188.8|7188.8|7183.8|7194.3|7189.3|7186.3|7181.3|65
1593184500000|2020-06-26 15:15:00|7187.8|7182.8|7182.3|7177.3|7189.8|7184.8|7171.8|7166.8|332
1593184800000|2020-06-26 15:20:00|7181.8|7176.8|7191.8|7186.8|7193.8|7188.8|7178.3|7173.3|209
1593185100000|2020-06-26 15:25:00|7190.8|7185.8|7185.3|7180.3|7192.3|7187.3|7174.8|7169.8|587
1593185400000|2020-06-26 15:30:00|7171.5|7165.5|7168.5|7161.5|7183.5|7176.5|7165.5|7158.5|573
1593185700000|2020-06-26 15:35:00|7167.5|7160.5|7188.5|7181.5|7191.5|7184.5|7166.5|7159.5|231
1593186000000|2020-06-26 15:40:00|7187.5|7182.5|7182.5|7175.5|7188.5|7182.5|7179.5|7172.5|57
1593186300000|2020-06-26 15:45:00|7181.5|7174.5|7186.5|7178.5|7186.5|7179.5|7177.5|7170.5|48
1593186600000|2020-06-26 15:50:00|7185.5|7180.5|7180.5|7172.5|7186.5|7180.5|7180.5|7172.5|15
1593186900000|2020-06-26 15:55:00|7181.5|7173.5|7183.5|7175.5|7191.5|7184.5|7179.5|7171.5|69
1593187200000|2020-06-26 16:00:00|7184.5|7176.5|7177.5|7170.5|7184.5|7176.5|7173.5|7166.5|54
1593187500000|2020-06-26 16:05:00|7178.5|7171.5|7174.5|7166.5|7178.5|7171.5|7173.5|7166.5|30
1593187800000|2020-06-26 16:10:00|7175.5|7167.5|7166.5|7158.5|7176.5|7168.5|7166.5|7158.5|68
1593188100000|2020-06-26 16:15:00|7164.5|7157.5|7160.5|7152.5|7170.5|7163.5|7159.5|7151.5|68
1593188400000|2020-06-26 16:20:00|7159.5|7151.5|7167.5|7159.5|7168.5|7161.5|7152.5|7144.5|29
1593188700000|2020-06-26 16:25:00|7166.5|7158.5|7167.5|7159.5|7173.5|7165.5|7165.5|7158.5|16
1593189000000|2020-06-26 16:30:00|7166.5|7160.5|7164.5|7156.5|7169.5|7161.5|7159.5|7151.5|40
1593189300000|2020-06-26 16:35:00|7163.5|7155.5|7169.5|7161.5|7169.5|7161.5|7160.5|7152.5|15
1593189600000|2020-06-26 16:40:00|7168.5|7160.5|7162.5|7155.5|7168.5|7160.5|7161.5|7153.5|2
1593189900000|2020-06-26 16:45:00|7161.5|7154.5|7162.5|7154.5|7171.5|7163.5|7154.5|7146.5|66
1593190200000|2020-06-26 16:50:00|7160.5|7153.5|7171.5|7163.5|7171.5|7163.5|7157.5|7150.5|24
1593190500000|2020-06-26 16:55:00|7170.5|7162.5|7172.5|7164.5|7174.5|7166.5|7166.5|7158.5|24
1593190800000|2020-06-26 17:00:00|7171.5|7163.5|7177.5|7169.5|7182.5|7174.5|7168.5|7160.5|28
1593191100000|2020-06-26 17:05:00|7178.5|7171.5|7183.5|7175.5|7186.5|7177.5|7177.5|7169.5|3
1593191400000|2020-06-26 17:10:00|7182.5|7174.5|7179.5|7171.5|7183.5|7175.5|7178.5|7170.5|2
1593191700000|2020-06-26 17:15:00|7181.5|7172.5|7183.5|7175.5|7183.5|7176.5|7179.5|7171.5|6
1593192000000|2020-06-26 17:20:00|7182.5|7176.5|7185.5|7177.5|7187.5|7179.5|7181.5|7173.5|17
1593192300000|2020-06-26 17:25:00|7183.5|7176.5|7184.5|7176.5|7185.5|7178.5|7180.5|7172.5|2
1593192600000|2020-06-26 17:30:00|7182.5|7175.5|7183.5|7175.5|7184.5|7175.5|7180.5|7172.5|1
1593192900000|2020-06-26 17:35:00|7182.5|7173.5|7188.5|7180.5|7191.5|7183.5|7177.5|7169.5|31
1593193200000|2020-06-26 17:40:00|7187.5|7183.5|7187.5|7179.5|7194.5|7185.5|7184.5|7177.5|58
1593193500000|2020-06-26 17:45:00|7188.5|7180.5|7190.5|7181.5|7190.5|7184.5|7181.5|7175.5|28
1593193800000|2020-06-26 17:50:00|7189.5|7182.5|7187.5|7179.5|7190.5|7182.5|7186.5|7179.5|26
1593194100000|2020-06-26 17:55:00|7186.5|7178.5|7183.3|7171.3|7186.5|7179.5|7180.5|7171.3|21
1593194400000|2020-06-26 18:00:00|7183.2|7171.2|7182.5|7170.5|7186.3|7174.3|7176.2|7164.2|0
1593194700000|2020-06-26 18:05:00|7181.6|7169.6|7181.2|7169.2|7183.8|7171.8|7178.7|7166.7|0
1593195000000|2020-06-26 18:10:00|7181.3|7169.3|7175.3|7163.3|7186.1|7174.1|7174.1|7162.1|0
1593195300000|2020-06-26 18:15:00|7174.3|7162.3|7173.5|7161.5|7176.1|7164.1|7171.5|7159.5|0
1593195600000|2020-06-26 18:20:00|7173.4|7161.4|7175.6|7163.6|7178.1|7166.1|7171.1|7159.1|0
1593195900000|2020-06-26 18:25:00|7175.7|7163.7|7166.3|7154.3|7175.8|7163.8|7161.7|7149.7|0
1593196200000|2020-06-26 18:30:00|7166.4|7154.4|7166.3|7154.3|7171.1|7159.1|7159.4|7147.4|0
1593196500000|2020-06-26 18:35:00|7166.4|7154.4|7158.9|7146.9|7166.4|7154.4|7156.1|7144.1|0
1593196800000|2020-06-26 18:40:00|7158.8|7146.8|7156.8|7144.8|7164.3|7152.3|7156.7|7144.7|0
1593197100000|2020-06-26 18:45:00|7156.7|7144.7|7152.2|7140.2|7161.3|7149.3|7147.4|7135.4|0
1593197400000|2020-06-26 18:50:00|7150.3|7138.3|7159.5|7147.5|7162.9|7150.9|7150.2|7138.2|0
1593197700000|2020-06-26 18:55:00|7159.4|7147.4|7159|7147|7159.5|7147.5|7152.3|7140.3|0
1593198000000|2020-06-26 19:00:00|7159.1|7147.1|7159.7|7147.7|7167.1|7155.1|7159|7147|0
1593198300000|2020-06-26 19:05:00|7159.8|7147.8|7155.3|7143.3|7162.1|7150.1|7150.2|7138.2|0
1593198600000|2020-06-26 19:10:00|7155.4|7143.4|7160.3|7148.3|7160.5|7148.5|7150.3|7138.3|0
1593198900000|2020-06-26 19:15:00|7159.3|7147.3|7150.9|7138.9|7162.9|7150.9|7150.8|7138.8|0
1593199200000|2020-06-26 19:20:00|7150.8|7138.8|7147.6|7135.6|7154.9|7142.9|7147.6|7135.6|0
1593199500000|2020-06-26 19:25:00|7147.5|7135.5|7156.7|7144.7|7159.2|7147.2|7144.8|7132.8|0
1593199800000|2020-06-26 19:30:00|7156.6|7144.6|7147.2|7135.2|7156.9|7144.9|7144.7|7132.7|0
1593200100000|2020-06-26 19:35:00|7147.1|7135.1|7147|7135|7149.3|7137.3|7142.1|7130.1|0
1593200400000|2020-06-26 19:40:00|7146.9|7134.9|7169.1|7157.1|7169.1|7157.1|7142.4|7130.4|0
1593200700000|2020-06-26 19:45:00|7169|7157|7160.1|7148.1|7177.8|7165.8|7160.1|7148.1|0
1593201000000|2020-06-26 19:50:00|7160|7148|7152.4|7140.4|7167|7155|7150.3|7138.3|0
1593201300000|2020-06-26 19:55:00|7152.6|7140.6|7154.6|7142.6|7162|7150|7152.4|7140.4|0
1593201600000|2020-06-26 20:00:00|7153.9|7141.9|7177.9|7165.9|7183.5|7171.5|7153.9|7141.9|0
1593201900000|2020-06-26 20:05:00|7178|7166|7174.4|7162.4|7188|7176|7173.3|7161.3|0
1593202200000|2020-06-26 20:10:00|7174.3|7162.3|7177.3|7165.3|7178|7166|7168.8|7156.8|0
1593202500000|2020-06-26 20:15:00|7177.1|7165.1|7175|7163|7177.2|7165.2|7174.2|7162.2|0
1593202800000|2020-06-26 20:20:00|7175.2|7163.2|7174.6|7162.6|7175.8|7163.8|7173.8|7161.8|0
1593203100000|2020-06-26 20:25:00|7174.4|7162.4|7174.8|7162.8|7175.2|7163.2|7173.4|7161.4|0
1593203400000|2020-06-26 20:30:00|7174.6|7162.6|7167.9|7155.9|7178.6|7166.6|7167.3|7155.3|0
1593203700000|2020-06-26 20:35:00|7167.3|7155.3|7168.6|7156.6|7169|7157|7165.5|7153.5|0
1593204000000|2020-06-26 20:40:00|7168.5|7156.5|7171.9|7159.9|7171.9|7159.9|7166.1|7154.1|0
1593204300000|2020-06-26 20:45:00|7171.5|7159.5|7169|7157|7173.3|7161.3|7168.6|7156.6|0
1593204600000|2020-06-26 20:50:00|7168.6|7156.6|7165.8|7153.8|7169|7157|7165.2|7153.2|0
1593204900000|2020-06-26 20:55:00|7165.2|7153.2|7166.2|7154.2|7166.5|7154.5|7162.3|7150.3|0
1593381600000|2020-06-28 22:00:00|7129.6|7117.6|7128.8|7116.8|7136|7124|7120.6|7108.6|0
1593381900000|2020-06-28 22:05:00|7128.6|7116.6|7128.6|7116.6|7132.2|7120.2|7122.6|7110.6|0
1593382200000|2020-06-28 22:10:00|7128.2|7116.2|7125.8|7113.8|7134|7122|7124.6|7112.6|0
1593382500000|2020-06-28 22:15:00|7125.7|7113.7|7139.6|7127.6|7140.3|7128.3|7124.6|7112.6|0
1593382800000|2020-06-28 22:20:00|7140.1|7128.1|7149.6|7137.6|7149.6|7137.6|7139.6|7127.6|0
1593383100000|2020-06-28 22:25:00|7149.8|7137.8|7147.9|7135.9|7150.3|7138.3|7147.4|7135.4|0
1593383400000|2020-06-28 22:30:00|7148.1|7136.1|7148.5|7136.5|7154.3|7142.3|7147.4|7135.4|0
1593383700000|2020-06-28 22:35:00|7148.6|7136.6|7150.3|7138.3|7153.9|7141.9|7147.9|7135.9|0
1593384000000|2020-06-28 22:40:00|7149.9|7137.9|7151.4|7139.4|7158.6|7146.6|7149.7|7137.7|0
1593384300000|2020-06-28 22:45:00|7150.8|7138.8|7149.7|7137.7|7152.1|7140.1|7147.2|7135.2|0
1593384600000|2020-06-28 22:50:00|7149.9|7137.9|7152.1|7140.1|7157.9|7145.9|7149.9|7137.9|0
1593384900000|2020-06-28 22:55:00|7152.2|7140.2|7150.3|7138.3|7153.5|7141.5|7149.8|7137.8|0
1593385200000|2020-06-28 23:00:00|7150.7|7138.7|7150.3|7138.3|7155.4|7143.4|7144.5|7132.5|0
1593385500000|2020-06-28 23:05:00|7150.2|7138.2|7141.6|7129.6|7152.7|7140.7|7140.3|7128.3|0
1593385800000|2020-06-28 23:10:00|7142.1|7130.1|7151.6|7139.6|7151.6|7139.6|7141.6|7129.6|0
1593386100000|2020-06-28 23:15:00|7151.7|7139.7|7143.8|7131.8|7152.1|7140.1|7142.5|7130.5|0
1593386400000|2020-06-28 23:20:00|7143.9|7131.9|7142.1|7130.1|7147.4|7135.4|7141.6|7129.6|0
1593386700000|2020-06-28 23:25:00|7142|7130|7137.4|7125.4|7146.5|7134.5|7136.3|7124.3|0
1593387000000|2020-06-28 23:30:00|7137.3|7125.3|7146.5|7134.5|7146.9|7134.9|7136.3|7124.3|0
1593387300000|2020-06-28 23:35:00|7146.7|7134.7|7156.7|7144.7|7156.7|7144.7|7146.1|7134.1|0
1593387600000|2020-06-28 23:40:00|7156.8|7144.8|7167.4|7155.4|7168.5|7156.5|7156.7|7144.7|0
1593387900000|2020-06-28 23:45:00|7167|7155|7165|7153|7167.9|7155.9|7162.5|7150.5|0
1593388200000|2020-06-28 23:50:00|7164.8|7152.8|7163.2|7151.2|7166.8|7154.8|7161.4|7149.4|0
1593388500000|2020-06-28 23:55:00|7163.3|7151.3|7158.7|7146.7|7167.9|7155.9|7156.1|7144.1|0
1593388800000|2020-06-29 00:00:00|7158.8|7146.8|7152.3|7140.3|7163.2|7151.2|7148.5|7136.5|0
1593389100000|2020-06-29 00:05:00|7152.1|7140.1|7159.9|7147.9|7163.2|7151.2|7152.1|7140.1|0
1593389400000|2020-06-29 00:10:00|7160.3|7148.3|7154.9|7142.9|7165|7153|7151.2|7139.2|0
1593389700000|2020-06-29 00:15:00|7154.3|7142.3|7140|7128|7154.9|7142.9|7140|7128|0
1593390000000|2020-06-29 00:20:00|7140.1|7128.1|7138|7126|7140.2|7128.2|7135.6|7123.6|0
1593390300000|2020-06-29 00:25:00|7138.1|7126.1|7142.4|7130.4|7146.8|7134.8|7138.1|7126.1|0
1593390600000|2020-06-29 00:30:00|7142.3|7130.3|7144.6|7132.6|7149.1|7137.1|7138.1|7126.1|0
1593390900000|2020-06-29 00:35:00|7143.6|7131.6|7137.4|7125.4|7144.6|7132.6|7133.7|7121.7|0
1593391200000|2020-06-29 00:40:00|7138|7126|7141.9|7129.9|7145.3|7133.3|7135.9|7123.9|0
1593391500000|2020-06-29 00:45:00|7142.3|7130.3|7149.8|7137.8|7152|7140|7141.9|7129.9|0
1593391800000|2020-06-29 00:50:00|7150.2|7138.2|7149.6|7137.6|7156.1|7144.1|7149.6|7137.6|0
1593392100000|2020-06-29 00:55:00|7149.7|7137.7|7159.7|7147.7|7160.8|7148.8|7147.5|7135.5|0
1593392400000|2020-06-29 01:00:00|7159.3|7147.3|7163.5|7151.5|7165.7|7153.7|7157.5|7145.5|0
1593392700000|2020-06-29 01:05:00|7163.1|7151.1|7164.7|7152.7|7165.8|7153.8|7159.2|7147.2|0
1593393000000|2020-06-29 01:10:00|7165.1|7153.1|7178.9|7166.9|7179|7167|7163.5|7151.5|0
1593393300000|2020-06-29 01:15:00|7178.1|7166.1|7183.4|7171.4|7186.8|7174.8|7176.7|7164.7|0
1593393600000|2020-06-29 01:20:00|7183.3|7171.3|7176.8|7164.8|7183.4|7171.4|7172.5|7160.5|0
1593393900000|2020-06-29 01:25:00|7177.2|7165.2|7183.4|7171.4|7189.9|7177.9|7176.7|7164.7|0
1593394200000|2020-06-29 01:30:00|7184.2|7172.2|7178.9|7166.9|7194.4|7182.4|7178.9|7166.9|0
1593394500000|2020-06-29 01:35:00|7179|7167|7174.7|7162.7|7179|7167|7170.2|7158.2|0
1593394800000|2020-06-29 01:40:00|7173.6|7161.6|7181.3|7169.3|7185.7|7173.7|7171.3|7159.3|0
1593395100000|2020-06-29 01:45:00|7183.4|7171.4|7183.5|7171.5|7187.9|7175.9|7181.3|7169.3|0
1593395400000|2020-06-29 01:50:00|7183.6|7171.6|7185.5|7173.5|7190.1|7178.1|7183.6|7171.6|0
1593395700000|2020-06-29 01:55:00|7185.6|7173.6|7186.9|7174.9|7188|7176|7181.3|7169.3|0
1593396000000|2020-06-29 02:00:00|7185.9|7173.9|7178.1|7166.1|7188|7176|7177|7165|0
1593396300000|2020-06-29 02:05:00|7177.7|7165.7|7181.1|7169.1|7181.5|7169.5|7174.8|7162.8|0
1593396600000|2020-06-29 02:10:00|7181|7169|7194.4|7182.4|7194.4|7182.4|7181|7169|0
1593396900000|2020-06-29 02:15:00|7194.3|7182.3|7184.5|7172.5|7194.4|7182.4|7183.4|7171.4|0
1593397200000|2020-06-29 02:20:00|7184.9|7172.9|7181.2|7169.2|7185.6|7173.6|7181.1|7169.1|0
1593397500000|2020-06-29 02:25:00|7181.3|7169.3|7181.2|7169.2|7183.4|7171.4|7179|7167|0
1593397800000|2020-06-29 02:30:00|7181.1|7169.1|7170.1|7158.1|7181.2|7169.2|7169|7157|0
1593398100000|2020-06-29 02:35:00|7170|7158|7174.5|7162.5|7174.5|7162.5|7170|7158|0
1593398400000|2020-06-29 02:40:00|7174.4|7162.4|7172.3|7160.3|7176.7|7164.7|7170.1|7158.1|0
1593398700000|2020-06-29 02:45:00|7171.9|7159.9|7173.8|7161.8|7176.8|7164.8|7170.2|7158.2|0
1593399000000|2020-06-29 02:50:00|7173.9|7161.9|7160.4|7148.4|7174.9|7162.9|7160.3|7148.3|0
1593399300000|2020-06-29 02:55:00|7160.3|7148.3|7162.8|7150.8|7165|7153|7158.1|7146.1|0
1593399600000|2020-06-29 03:00:00|7162.9|7150.9|7162.8|7150.8|7167.3|7155.3|7159.5|7147.5|0
1593399900000|2020-06-29 03:05:00|7162.7|7150.7|7160.6|7148.6|7162.8|7150.8|7158.4|7146.4|0
1593400200000|2020-06-29 03:10:00|7160.5|7148.5|7153.9|7141.9|7161.6|7149.6|7149.5|7137.5|0
1593400500000|2020-06-29 03:15:00|7153.5|7141.5|7153.7|7141.7|7153.9|7141.9|7149.5|7137.5|0
1593400800000|2020-06-29 03:20:00|7153.8|7141.8|7161.6|7149.6|7162.7|7150.7|7153.8|7141.8|0
1593401100000|2020-06-29 03:25:00|7161.2|7149.2|7158.3|7146.3|7162.6|7150.6|7157.1|7145.1|0
1593401400000|2020-06-29 03:30:00|7157.9|7145.9|7153.9|7141.9|7160.5|7148.5|7147.2|7135.2|0
1593401700000|2020-06-29 03:35:00|7154|7142|7152.8|7140.8|7156.1|7144.1|7149.5|7137.5|0
1593402000000|2020-06-29 03:40:00|7152.4|7140.4|7141.6|7129.6|7154|7142|7140.6|7128.6|0
1593402300000|2020-06-29 03:45:00|7141.2|7129.2|7140.2|7128.2|7145|7133|7140.2|7128.2|0
1593402600000|2020-06-29 03:50:00|7140.1|7128.1|7140.3|7128.3|7142.4|7130.4|7138|7126|0
1593402900000|2020-06-29 03:55:00|7141.1|7129.1|7144.6|7132.6|7146.9|7134.9|7141.1|7129.1|0
1593403200000|2020-06-29 04:00:00|7144.7|7132.7|7151.3|7139.3|7151.3|7139.3|7142.5|7130.5|0
1593403500000|2020-06-29 04:05:00|7151.4|7139.4|7146.9|7134.9|7157.9|7145.9|7144.7|7132.7|0
1593403800000|2020-06-29 04:10:00|7147|7135|7143.9|7131.9|7150.5|7138.5|7141.8|7129.8|0
1593404100000|2020-06-29 04:15:00|7143.5|7131.5|7145.4|7133.4|7147.6|7135.6|7139.4|7127.4|0
1593404400000|2020-06-29 04:20:00|7145.8|7133.8|7141.1|7129.1|7150.9|7138.9|7141.1|7129.1|0
1593404700000|2020-06-29 04:25:00|7141.2|7129.2|7145.6|7133.6|7145.6|7133.6|7141.1|7129.1|0
1593405000000|2020-06-29 04:30:00|7146.4|7134.4|7141.3|7129.3|7150|7138|7141.2|7129.2|0
1593405300000|2020-06-29 04:35:00|7141.2|7129.2|7125.8|7113.8|7141.3|7129.3|7123.6|7111.6|0
1593405600000|2020-06-29 04:40:00|7125.7|7113.7|7128.3|7116.3|7129.4|7117.4|7121.3|7109.3|0
1593405900000|2020-06-29 04:45:00|7127.9|7115.9|7127.3|7115.3|7131.7|7119.7|7127.2|7115.2|0
1593406200000|2020-06-29 04:50:00|7125.2|7113.2|7126.3|7114.3|7127.3|7115.3|7120.7|7108.7|0
1593406500000|2020-06-29 04:55:00|7125.9|7113.9|7123|7111|7130.8|7118.8|7120.7|7108.7|0
1593406800000|2020-06-29 05:00:00|7123.1|7111.1|7130.9|7118.9|7133.1|7121.1|7123.1|7111.1|0
1593407100000|2020-06-29 05:05:00|7131|7119|7142|7130|7144.2|7132.2|7130.9|7118.9|0
1593407400000|2020-06-29 05:10:00|7142.1|7130.1|7148.6|7136.6|7150.8|7138.8|7142|7130|0
1593407700000|2020-06-29 05:15:00|7148.7|7136.7|7144.3|7132.3|7150.8|7138.8|7144.3|7132.3|0
1593408000000|2020-06-29 05:20:00|7144.4|7132.4|7143.9|7131.9|7150.9|7138.9|7143.8|7131.8|0
1593408300000|2020-06-29 05:25:00|7143.8|7131.8|7152.8|7140.8|7155.1|7143.1|7143.8|7131.8|0
1593408600000|2020-06-29 05:30:00|7153.2|7141.2|7150.6|7138.6|7155|7143|7148.3|7136.3|0
1593408900000|2020-06-29 05:35:00|7150.5|7138.5|7141.8|7129.8|7150.6|7138.6|7139.6|7127.6|0
1593409200000|2020-06-29 05:40:00|7141.4|7129.4|7139.6|7127.6|7141.9|7129.9|7135.2|7123.2|0
1593409500000|2020-06-29 05:45:00|7139.5|7127.5|7122.2|7110.2|7141.7|7129.7|7122.2|7110.2|0
1593409800000|2020-06-29 05:50:00|7122.3|7110.3|7115.5|7103.5|7126.7|7114.7|7113.4|7101.4|0
1593410100000|2020-06-29 05:55:00|7115.6|7103.6|7113.4|7101.4|7120.1|7108.1|7113.4|7101.4|0
1593410400000|2020-06-29 06:00:00|7115.7|7103.7|7114|7109|7127.5|7122.5|7112|7103.4|28
1593410700000|2020-06-29 06:05:00|7113.5|7108.5|7132.5|7127.5|7133.5|7128.5|7110.5|7105.5|22
1593411000000|2020-06-29 06:10:00|7132|7127|7129|7124|7132.5|7127.5|7125|7120|11
1593411300000|2020-06-29 06:15:00|7129.5|7124.5|7132|7127|7142|7137|7125.5|7120.5|12
1593411600000|2020-06-29 06:20:00|7133.5|7128.5|7151.5|7146.5|7155|7150|7133.5|7128.5|20
1593411900000|2020-06-29 06:25:00|7152|7147|7157|7152|7157|7152|7151.5|7146.5|13
1593412200000|2020-06-29 06:30:00|7157.5|7152.5|7150|7145|7164.5|7159.5|7147|7142|18
1593412500000|2020-06-29 06:35:00|7149.5|7144.5|7154.5|7149.5|7155.5|7150.5|7141|7136|1
1593412800000|2020-06-29 06:40:00|7155|7150|7150.5|7145.5|7161|7156|7150|7145|7
1593413100000|2020-06-29 06:45:00|7150|7145|7143.5|7138.5|7150.5|7145.5|7143.5|7138.5|5
1593413400000|2020-06-29 06:50:00|7144|7139|7152.5|7147.5|7154.5|7149.5|7141.5|7136.5|6
1593413700000|2020-06-29 06:55:00|7153|7148|7157|7152|7162.5|7157.5|7153|7148|22
1593414000000|2020-06-29 07:00:00|7157.5|7152.5|7157.5|7152.5|7174.5|7169.5|7149|7144|528
1593414300000|2020-06-29 07:05:00|7156|7151|7194|7189|7195.5|7190.5|7155|7150|324
1593414600000|2020-06-29 07:10:00|7194.5|7189.5|7209.5|7204.5|7215|7210|7189.5|7184.5|190
1593414900000|2020-06-29 07:15:00|7210|7205|7194.5|7189.5|7214.5|7209.5|7189.5|7184.5|245
1593415200000|2020-06-29 07:20:00|7196|7191|7214|7209|7228.5|7223.5|7196|7191|188
1593415500000|2020-06-29 07:25:00|7213.5|7208.5|7196|7191|7218|7213|7195|7190|134
1593415800000|2020-06-29 07:30:00|7196.5|7191.5|7195|7190|7204|7199|7193.5|7188.5|236
1593416100000|2020-06-29 07:35:00|7196|7191|7194.5|7189.5|7206|7201|7194|7189|58
1593416400000|2020-06-29 07:40:00|7195.7|7190.7|7184.2|7179.2|7201.2|7196.2|7179.2|7174.2|114
1593416700000|2020-06-29 07:45:00|7184.7|7179.7|7161.2|7156.2|7189.2|7184.2|7159.2|7154.2|99
1593417000000|2020-06-29 07:50:00|7163.2|7158.2|7178.2|7173.2|7179.2|7174.2|7163.2|7158.2|45
1593417300000|2020-06-29 07:55:00|7177.7|7172.7|7185.2|7180.2|7190.2|7185.2|7177.2|7172.2|40
1593417600000|2020-06-29 08:00:00|7184.2|7179.2|7167.2|7162.2|7184.2|7179.2|7167.2|7162.2|97
1593417900000|2020-06-29 08:05:00|7168.2|7163.2|7175.7|7170.7|7175.7|7170.7|7163.2|7158.2|64
1593418200000|2020-06-29 08:10:00|7176.2|7171.2|7150.7|7145.7|7179.7|7174.7|7150.2|7145.2|170
1593418500000|2020-06-29 08:15:00|7151.2|7146.2|7153.2|7148.2|7161.7|7156.7|7149.7|7144.7|68
1593418800000|2020-06-29 08:20:00|7152.7|7147.7|7166.2|7161.2|7168.7|7163.7|7151.2|7146.2|61
1593419100000|2020-06-29 08:25:00|7166.7|7161.7|7180.2|7175.2|7180.2|7175.2|7166.7|7161.7|72
1593419400000|2020-06-29 08:30:00|7179.2|7174.2|7178.2|7173.2|7186.7|7181.7|7175.2|7170.2|63
1593419700000|2020-06-29 08:35:00|7178.7|7173.7|7178.2|7173.2|7188.2|7183.2|7177.7|7172.7|56
1593420000000|2020-06-29 08:40:00|7180.2|7175.2|7188.2|7183.2|7193.2|7188.2|7180.2|7175.2|104
1593420300000|2020-06-29 08:45:00|7189.2|7184.2|7190.7|7185.7|7195.7|7190.7|7187.7|7182.7|94
1593420600000|2020-06-29 08:50:00|7191.7|7186.7|7192.2|7187.2|7195.7|7190.7|7187.7|7182.7|29
1593420900000|2020-06-29 08:55:00|7189.7|7184.7|7200.2|7195.2|7202.2|7197.2|7185.2|7180.2|57
1593421200000|2020-06-29 09:00:00|7198.2|7193.2|7196.2|7191.2|7200.7|7195.7|7189.7|7184.7|45
1593421500000|2020-06-29 09:05:00|7195.7|7190.7|7183.7|7178.7|7201.7|7196.7|7183.2|7178.2|60
1593421800000|2020-06-29 09:10:00|7184.7|7179.7|7190.2|7185.2|7197.2|7192.2|7182.7|7177.7|90
1593422100000|2020-06-29 09:15:00|7190.7|7185.7|7192.7|7187.7|7199.2|7194.2|7190.7|7185.7|76
1593422400000|2020-06-29 09:20:00|7193.7|7188.7|7199.7|7194.7|7202.2|7197.2|7193.2|7188.2|62
1593422700000|2020-06-29 09:25:00|7200.2|7195.2|7191.7|7186.7|7200.7|7195.7|7190.7|7185.7|50
1593423000000|2020-06-29 09:30:00|7192.7|7187.7|7200.2|7195.2|7204.7|7199.7|7181.7|7176.7|176
1593423300000|2020-06-29 09:35:00|7199.7|7194.7|7207.2|7202.2|7207.7|7202.7|7197.7|7192.7|62
1593423600000|2020-06-29 09:40:00|7207.7|7202.7|7207.7|7202.7|7216.2|7211.2|7207.7|7202.7|57
1593423900000|2020-06-29 09:45:00|7209.7|7204.7|7205.2|7200.2|7210.7|7205.7|7204.2|7199.2|39
1593424200000|2020-06-29 09:50:00|7205.7|7200.7|7203.7|7198.7|7210.7|7205.7|7203.7|7198.7|24
1593424500000|2020-06-29 09:55:00|7205.7|7200.7|7205.2|7200.2|7210.7|7205.7|7201.2|7196.2|62
1593424800000|2020-06-29 10:00:00|7205.7|7200.7|7174.7|7169.7|7210.7|7205.7|7167.7|7162.7|367
1593425100000|2020-06-29 10:05:00|7175.2|7170.2|7193.2|7188.2|7193.2|7188.2|7175.2|7170.2|125
1593425400000|2020-06-29 10:10:00|7192.7|7187.7|7185.2|7180.2|7195.7|7190.7|7183.7|7178.7|121
1593425700000|2020-06-29 10:15:00|7185.7|7180.7|7193.2|7188.2|7193.7|7188.7|7185.7|7180.7|70
1593426000000|2020-06-29 10:20:00|7192.7|7187.7|7193.2|7188.2|7197.7|7192.7|7189.7|7184.7|26
1593426300000|2020-06-29 10:25:00|7194.2|7189.2|7197.2|7192.2|7197.7|7192.7|7192.7|7187.7|15
1593426600000|2020-06-29 10:30:00|7197.7|7192.7|7197.2|7192.2|7202.2|7197.2|7197.2|7192.2|47
1593426900000|2020-06-29 10:35:00|7196.7|7191.7|7186.7|7181.7|7196.7|7191.7|7181.2|7176.2|58
1593427200000|2020-06-29 10:40:00|7186.2|7181.2|7191.2|7186.2|7193.7|7188.7|7186.2|7181.2|105
1593427500000|2020-06-29 10:45:00|7191.7|7186.7|7202.2|7197.2|7204.2|7199.2|7191.7|7186.7|44
1593427800000|2020-06-29 10:50:00|7202.7|7197.7|7203.2|7198.2|7206.7|7201.7|7199.7|7194.7|33
1593428100000|2020-06-29 10:55:00|7203.7|7198.7|7206.2|7201.2|7207.7|7202.7|7203.7|7198.7|17
1593428400000|2020-06-29 11:00:00|7207.2|7202.2|7207.2|7202.2|7212.7|7207.7|7204.2|7199.2|57
1593428700000|2020-06-29 11:05:00|7206.7|7201.7|7210.2|7205.2|7212.7|7207.7|7203.7|7198.7|40
1593429000000|2020-06-29 11:10:00|7210.7|7205.7|7212.2|7207.2|7217.7|7212.7|7209.7|7204.7|31
1593429300000|2020-06-29 11:15:00|7212.7|7207.7|7213.2|7208.2|7216.2|7211.2|7208.7|7203.7|23
1593429600000|2020-06-29 11:20:00|7213.7|7208.7|7222.7|7217.7|7223.2|7218.2|7212.2|7207.2|42
1593429900000|2020-06-29 11:25:00|7222.2|7217.2|7232.7|7227.7|7232.7|7227.7|7220.2|7215.2|58
1593430200000|2020-06-29 11:30:00|7233.2|7228.2|7223.7|7218.7|7233.7|7228.7|7222.2|7217.2|36
1593430500000|2020-06-29 11:35:00|7225.7|7220.7|7221.7|7216.7|7227.2|7222.2|7220.7|7215.7|36
1593430800000|2020-06-29 11:40:00|7222.3|7217.3|7225.3|7220.3|7226.8|7221.8|7220.3|7215.3|15
1593431100000|2020-06-29 11:45:00|7226.8|7221.8|7223.8|7218.8|7227.3|7222.3|7221.8|7216.8|20
1593431400000|2020-06-29 11:50:00|7224.3|7219.3|7243.8|7238.8|7246.3|7241.3|7224.3|7219.3|94
1593431700000|2020-06-29 11:55:00|7244.3|7239.3|7238.8|7233.8|7246.8|7241.8|7238.8|7233.8|49
1593432000000|2020-06-29 12:00:00|7239.3|7234.3|7243.8|7238.8|7246.3|7241.3|7234.8|7229.8|54
1593432300000|2020-06-29 12:05:00|7243.3|7238.3|7234.3|7229.3|7247.3|7242.3|7234.3|7229.3|70
1593432600000|2020-06-29 12:10:00|7235.3|7230.3|7232.3|7227.3|7238.8|7233.8|7230.8|7225.8|75
1593432900000|2020-06-29 12:15:00|7232.8|7227.8|7233.8|7228.8|7237.3|7232.3|7232.8|7227.8|74
1593433200000|2020-06-29 12:20:00|7233.3|7228.3|7235.8|7230.8|7236.8|7231.8|7231.3|7226.3|53
1593433500000|2020-06-29 12:25:00|7235.3|7230.3|7230.3|7225.3|7236.3|7231.3|7227.3|7222.3|48
1593433800000|2020-06-29 12:30:00|7229.8|7224.8|7231.3|7226.3|7235.8|7230.8|7228.3|7223.3|53
1593434100000|2020-06-29 12:35:00|7230.8|7225.8|7228.8|7223.8|7240.3|7235.3|7227.3|7222.3|91
1593434400000|2020-06-29 12:40:00|7229.3|7224.3|7225.3|7220.3|7231.8|7226.8|7223.3|7218.3|56
1593434700000|2020-06-29 12:45:00|7225.8|7220.8|7234.3|7229.3|7237.3|7232.3|7225.3|7220.3|58
1593435000000|2020-06-29 12:50:00|7234.8|7229.8|7233.8|7228.8|7241.8|7236.8|7233.8|7228.8|44
1593435300000|2020-06-29 12:55:00|7233.3|7228.3|7237.8|7232.8|7237.8|7232.8|7221.8|7216.8|90
1593435600000|2020-06-29 13:00:00|7236.3|7231.3|7240.3|7235.3|7252.8|7247.8|7234.3|7229.3|266
1593435900000|2020-06-29 13:05:00|7240.8|7235.8|7233.8|7228.8|7244.8|7239.8|7230.8|7225.8|125
1593436200000|2020-06-29 13:10:00|7233.3|7228.3|7228.8|7223.8|7234.3|7229.3|7224.3|7219.3|89
1593436500000|2020-06-29 13:15:00|7227.3|7222.3|7233.3|7228.3|7233.3|7228.3|7226.3|7221.3|129
1593436800000|2020-06-29 13:20:00|7232.8|7227.8|7239.3|7234.3|7239.3|7234.3|7229.8|7224.8|31
1593437100000|2020-06-29 13:25:00|7239.8|7234.8|7237.3|7232.3|7240.8|7235.8|7233.8|7228.8|53
1593437400000|2020-06-29 13:30:00|7237.8|7232.8|7210.3|7205.3|7241.8|7236.8|7206.3|7201.3|209
1593437700000|2020-06-29 13:35:00|7209.8|7204.8|7206.8|7201.8|7216.8|7211.8|7206.3|7201.3|157
1593438000000|2020-06-29 13:40:00|7207.3|7202.3|7209.8|7204.8|7214.3|7209.3|7200.8|7195.8|133
1593438300000|2020-06-29 13:45:00|7209.3|7204.3|7215.8|7210.8|7217.8|7212.8|7199.8|7194.8|130
1593438600000|2020-06-29 13:50:00|7216.3|7211.3|7236.3|7231.3|7236.8|7231.8|7212.3|7207.3|94
1593438900000|2020-06-29 13:55:00|7235.3|7230.3|7234.8|7229.8|7244.3|7239.3|7233.3|7228.3|73
1593439200000|2020-06-29 14:00:00|7237.3|7232.3|7258.8|7253.8|7259.3|7254.3|7237.3|7232.3|115
1593439500000|2020-06-29 14:05:00|7259.8|7254.8|7271.3|7266.3|7272.3|7267.3|7256.3|7251.3|147
1593439800000|2020-06-29 14:10:00|7271.1|7266.1|7275.1|7270.1|7280.1|7275.1|7258.6|7253.6|197
1593440100000|2020-06-29 14:15:00|7275.6|7270.6|7286.6|7281.6|7288.1|7283.1|7275.1|7270.1|153
1593440400000|2020-06-29 14:20:00|7287.1|7282.1|7285.6|7280.6|7293.1|7288.1|7284.1|7279.1|178
1593440700000|2020-06-29 14:25:00|7286.1|7281.1|7285.6|7280.6|7296.1|7291.1|7281.1|7276.1|273
1593441000000|2020-06-29 14:30:00|7286.1|7281.1|7299.1|7294.1|7302.6|7297.6|7285.6|7280.6|168
1593441300000|2020-06-29 14:35:00|7299.6|7294.6|7306.6|7301.6|7314.6|7309.6|7298.1|7293.1|254
1593441600000|2020-06-29 14:40:00|7307.1|7302.1|7298.6|7293.6|7322.6|7317.6|7294.6|7289.6|305
1593441900000|2020-06-29 14:45:00|7300.6|7295.6|7304.1|7299.1|7306.6|7301.6|7297.6|7292.6|156
1593442200000|2020-06-29 14:50:00|7304.6|7299.6|7297.1|7292.1|7314.6|7309.6|7295.6|7290.6|177
1593442500000|2020-06-29 14:55:00|7296.6|7291.6|7292.1|7287.1|7303.1|7298.1|7291.1|7286.1|155
1593442800000|2020-06-29 15:00:00|7293.1|7288.1|7284.6|7279.6|7296.1|7291.1|7284.6|7279.6|210
1593443100000|2020-06-29 15:05:00|7284.1|7279.1|7280.6|7275.6|7284.1|7279.1|7277.1|7272.1|109
1593443400000|2020-06-29 15:10:00|7281.1|7276.1|7276.1|7271.1|7284.6|7279.6|7275.1|7270.1|105
1593443700000|2020-06-29 15:15:00|7276.6|7271.6|7280.1|7275.1|7282.1|7277.1|7269.1|7264.1|208
1593444000000|2020-06-29 15:20:00|7280.6|7275.6|7285.1|7280.1|7285.6|7280.6|7272.6|7267.6|118
1593444300000|2020-06-29 15:25:00|7285.6|7280.6|7291.1|7286.1|7294.1|7289.1|7283.6|7278.6|426
1593444600000|2020-06-29 15:30:00|7291.9|7284.9|7277.9|7270.9|7296.9|7289.9|7271.9|7264.9|618
1593444900000|2020-06-29 15:35:00|7275.9|7268.9|7282.9|7275.9|7285.9|7278.9|7274.9|7267.9|238
1593445200000|2020-06-29 15:40:00|7284.9|7274.9|7287.9|7280.9|7292.9|7284.9|7282.9|7274.9|86
1593445500000|2020-06-29 15:45:00|7289.9|7279.9|7282.9|7274.9|7291.9|7284.9|7274.9|7266.9|92
1593445800000|2020-06-29 15:50:00|7280.9|7273.9|7282.9|7274.9|7286.9|7279.9|7278.9|7271.9|68
1593446100000|2020-06-29 15:55:00|7283.9|7275.9|7274.9|7267.9|7283.9|7276.9|7274.9|7267.9|72
1593446400000|2020-06-29 16:00:00|7276.9|7268.9|7279.9|7271.9|7285.9|7277.9|7275.9|7267.9|15
1593446700000|2020-06-29 16:05:00|7280.9|7272.9|7277.9|7269.9|7280.9|7273.9|7275.9|7267.9|10
1593447000000|2020-06-29 16:10:00|7276.9|7268.9|7278.9|7270.9|7280.9|7272.9|7274.9|7267.9|13
1593447300000|2020-06-29 16:15:00|7279.9|7271.9|7287.9|7279.9|7287.9|7279.9|7275.9|7267.9|37
1593447600000|2020-06-29 16:20:00|7286.9|7278.9|7285.9|7277.9|7289.9|7282.9|7284.9|7276.9|15
1593447900000|2020-06-29 16:25:00|7284.9|7278.9|7286.9|7278.9|7287.9|7279.9|7283.9|7276.9|4
1593448200000|2020-06-29 16:30:00|7287.9|7279.9|7290.9|7282.9|7292.9|7284.9|7285.9|7277.9|6
1593448500000|2020-06-29 16:35:00|7291.9|7283.9|7291.9|7284.9|7292.9|7285.9|7287.9|7280.9|9
1593448800000|2020-06-29 16:40:00|7290.9|7283.9|7291.9|7282.9|7291.9|7284.9|7290.9|7282.9|3
1593449100000|2020-06-29 16:45:00|7292.9|7283.9|7295.9|7287.9|7295.9|7288.9|7290.9|7282.9|5
1593449400000|2020-06-29 16:50:00|7296.9|7286.9|7291.9|7283.9|7296.9|7288.9|7290.9|7283.9|7
1593449700000|2020-06-29 16:55:00|7290.9|7284.9|7286.9|7277.9|7292.9|7285.9|7284.9|7277.9|9
1593450000000|2020-06-29 17:00:00|7287.9|7278.9|7285.9|7276.9|7288.9|7280.9|7283.9|7275.9|5
1593450300000|2020-06-29 17:05:00|7286.9|7277.9|7285.9|7276.9|7287.9|7280.9|7284.9|7276.9|1
1593450600000|2020-06-29 17:10:00|7286.9|7277.9|7289.9|7281.9|7290.9|7282.9|7286.9|7277.9|1
1593450900000|2020-06-29 17:15:00|7287.9|7280.9|7288.9|7279.9|7290.9|7283.9|7286.9|7278.9|2
1593451200000|2020-06-29 17:20:00|7287.9|7280.9|7289.9|7282.9|7291.9|7284.9|7287.9|7280.9|1
1593451500000|2020-06-29 17:25:00|7292.9|7283.9|7290.9|7283.9|7292.9|7285.9|7287.9|7281.9|7
1593451800000|2020-06-29 17:30:00|7291.9|7284.9|7291.9|7283.9|7294.9|7287.9|7290.9|7282.9|12
1593452100000|2020-06-29 17:35:00|7292.9|7284.9|7298.9|7290.9|7298.9|7290.9|7291.9|7283.9|10
1593452400000|2020-06-29 17:40:00|7297.9|7289.9|7294.9|7286.9|7297.9|7289.9|7294.9|7286.9|2
1593452700000|2020-06-29 17:45:00|7295.9|7287.9|7290.9|7282.9|7296.9|7288.9|7288.9|7282.9|30
1593453000000|2020-06-29 17:50:00|7289.9|7281.9|7290.9|7282.9|7290.9|7283.9|7287.9|7280.9|45
1593453300000|2020-06-29 17:55:00|7289.9|7283.9|7291.5|7279.5|7291.5|7283.9|7283.9|7273.9|11
1593453600000|2020-06-29 18:00:00|7291.6|7279.6|7291.9|7279.9|7294.5|7282.5|7291.4|7279.4|0
1593453900000|2020-06-29 18:05:00|7292|7280|7285.1|7273.1|7292|7280|7282.9|7270.9|0
1593454200000|2020-06-29 18:10:00|7285|7273|7287.4|7275.4|7287.6|7275.6|7283.1|7271.1|0
1593454500000|2020-06-29 18:15:00|7287.5|7275.5|7287.4|7275.4|7291.9|7279.9|7287.3|7275.3|0
1593454800000|2020-06-29 18:20:00|7287.3|7275.3|7285.2|7273.2|7289.7|7277.7|7285.1|7273.1|0
1593455100000|2020-06-29 18:25:00|7285.1|7273.1|7282.4|7270.4|7287.2|7275.2|7280.1|7268.1|0
1593455400000|2020-06-29 18:30:00|7282.3|7270.3|7282.2|7270.2|7284.7|7272.7|7280.2|7268.2|0
1593455700000|2020-06-29 18:35:00|7282.3|7270.3|7282.5|7270.5|7284.5|7272.5|7280|7268|0
1593456000000|2020-06-29 18:40:00|7282.4|7270.4|7284.7|7272.7|7287|7275|7281.3|7269.3|0
1593456300000|2020-06-29 18:45:00|7284.8|7272.8|7279.1|7267.1|7286.8|7274.8|7275.2|7263.2|0
1593456600000|2020-06-29 18:50:00|7279|7267|7281|7269|7281.2|7269.2|7274.5|7262.5|0
1593456900000|2020-06-29 18:55:00|7280.9|7268.9|7280.9|7268.9|7283.5|7271.5|7278.7|7266.7|0
1593457200000|2020-06-29 19:00:00|7281|7269|7273.5|7261.5|7285.3|7273.3|7271.5|7259.5|0
1593457500000|2020-06-29 19:05:00|7273.6|7261.6|7270.2|7258.2|7276|7264|7267.9|7255.9|0
1593457800000|2020-06-29 19:10:00|7270.1|7258.1|7267.8|7255.8|7270.3|7258.3|7263.5|7251.5|0
1593458100000|2020-06-29 19:15:00|7267.9|7255.9|7272.2|7260.2|7272.7|7260.7|7267.8|7255.8|0
1593458400000|2020-06-29 19:20:00|7272.1|7260.1|7276.8|7264.8|7277.3|7265.3|7272.1|7260.1|0
1593458700000|2020-06-29 19:25:00|7277|7265|7279.1|7267.1|7281.4|7269.4|7276.4|7264.4|0
1593459000000|2020-06-29 19:30:00|7279.2|7267.2|7290.5|7278.5|7290.7|7278.7|7279.2|7267.2|0
1593459300000|2020-06-29 19:35:00|7290.4|7278.4|7287.8|7275.8|7290.8|7278.8|7287.8|7275.8|0
1593459600000|2020-06-29 19:40:00|7288.1|7276.1|7287.4|7275.4|7290.2|7278.2|7278.5|7266.5|0
1593459900000|2020-06-29 19:45:00|7287.6|7275.6|7280.5|7268.5|7290.2|7278.2|7278.4|7266.4|0
1593460200000|2020-06-29 19:50:00|7280.8|7268.8|7290.7|7278.7|7290.7|7278.7|7278.4|7266.4|0
1593460500000|2020-06-29 19:55:00|7290.6|7278.6|7299.6|7287.6|7300.1|7288.1|7290.6|7278.6|0
1593460800000|2020-06-29 20:00:00|7299.7|7287.7|7300.3|7288.3|7315.6|7303.6|7299.7|7287.7|0
1593461100000|2020-06-29 20:05:00|7300.9|7288.9|7300.3|7288.3|7307.4|7295.4|7299.1|7287.1|0
1593461400000|2020-06-29 20:10:00|7300.9|7288.9|7308.1|7296.1|7310.5|7298.5|7298.7|7286.7|0
1593461700000|2020-06-29 20:15:00|7308|7296|7306.2|7294.2|7308|7296|7305.6|7293.6|0
1593462000000|2020-06-29 20:20:00|7305.8|7293.8|7306.2|7294.2|7306.8|7294.8|7305.8|7293.8|0
1593462300000|2020-06-29 20:25:00|7305.8|7293.8|7306.5|7294.5|7306.5|7294.5|7305.5|7293.5|0
1593462600000|2020-06-29 20:30:00|7306.4|7294.4|7305.2|7293.2|7307|7295|7302.3|7290.3|0
1593462900000|2020-06-29 20:35:00|7304.8|7292.8|7308.8|7296.8|7308.8|7296.8|7303.4|7291.4|0
1593463200000|2020-06-29 20:40:00|7308.4|7296.4|7309.6|7297.6|7314.5|7302.5|7306.2|7294.2|0
1593463500000|2020-06-29 20:45:00|7310.2|7298.2|7308.4|7296.4|7313.6|7301.6|7307.8|7295.8|0
1593463800000|2020-06-29 20:50:00|7308.5|7296.5|7313.1|7301.1|7313.5|7301.5|7308.4|7296.4|0
1593464100000|2020-06-29 20:55:00|7313|7301|7307.8|7295.8|7313.1|7301.1|7305.9|7293.9|0
1593464400000|2020-06-29 21:00:00|7307.6|7295.6|7304.9|7292.9|7309.6|7297.6|7303.9|7291.9|0
1593464700000|2020-06-29 21:05:00|7305.1|7293.1|7308.6|7296.6|7309.2|7297.2|7304.7|7292.7|0
1593465000000|2020-06-29 21:10:00|7308.8|7296.8|7310|7298|7310.4|7298.4|7308.6|7296.6|0
1593465300000|2020-06-29 21:15:00|7310.6|7298.6|7311|7299|7311|7299|7309.6|7297.6|0
1593465600000|2020-06-29 21:20:00|7310.2|7298.2|7310.5|7298.5|7310.5|7298.5|7310|7298|0
1593465900000|2020-06-29 21:25:00|7310.9|7298.9|7309.8|7297.8|7310.9|7298.9|7308.4|7296.4|0
1593466200000|2020-06-29 21:30:00|7311.1|7299.1|7309|7297|7311.1|7299.1|7309|7297|0
1593466500000|2020-06-29 21:35:00|7308.8|7296.8|7308.6|7296.6|7309|7297|7308.2|7296.2|0
1593466800000|2020-06-29 21:40:00|7308.8|7296.8|7308.2|7296.2|7308.8|7296.8|7308.2|7296.2|0
1593467100000|2020-06-29 21:45:00|7308.4|7296.4|7309.6|7297.6|7310.9|7298.9|7308.4|7296.4|0
1593467400000|2020-06-29 21:50:00|7310.3|7298.3|7310.9|7298.9|7310.9|7298.9|7309.6|7297.6|0
1593467700000|2020-06-29 21:55:00|7311.1|7299.1|7311.1|7299.1|7313.5|7301.5|7310.7|7298.7|0
1593468000000|2020-06-29 22:00:00|7311|7299|7312.2|7300.2|7313.6|7301.6|7306.9|7294.9|0
1593468300000|2020-06-29 22:05:00|7312.3|7300.3|7314.6|7302.6|7317.1|7305.1|7312.3|7300.3|0
1593468600000|2020-06-29 22:10:00|7314.5|7302.5|7315.1|7303.1|7318.7|7306.7|7313.4|7301.4|0
1593468900000|2020-06-29 22:15:00|7315|7303|7328.5|7316.5|7330.1|7318.1|7314.8|7302.8|0
1593469200000|2020-06-29 22:20:00|7328.6|7316.6|7328.5|7316.5|7330.8|7318.8|7327.2|7315.2|0
1593469500000|2020-06-29 22:25:00|7328.6|7316.6|7324.3|7312.3|7329|7317|7323.6|7311.6|0
1593469800000|2020-06-29 22:30:00|7324.2|7312.2|7326.5|7314.5|7330.1|7318.1|7322.7|7310.7|0
1593470100000|2020-06-29 22:35:00|7326.6|7314.6|7332|7320|7332.7|7320.7|7325.4|7313.4|0
1593470400000|2020-06-29 22:40:00|7332.4|7320.4|7328.6|7316.6|7333.3|7321.3|7327.5|7315.5|0
1593470700000|2020-06-29 22:45:00|7328.7|7316.7|7329.3|7317.3|7329.3|7317.3|7328.2|7316.2|0
1593471000000|2020-06-29 22:50:00|7330|7318|7330.4|7318.4|7336.5|7324.5|7329.3|7317.3|0
1593471300000|2020-06-29 22:55:00|7330.5|7318.5|7328.2|7316.2|7331.7|7319.7|7328.2|7316.2|0
1593471600000|2020-06-29 23:00:00|7328.6|7316.6|7328.2|7316.2|7330.4|7318.4|7327.5|7315.5|0
1593471900000|2020-06-29 23:05:00|7327.8|7315.8|7327.5|7315.5|7327.8|7315.8|7325.5|7313.5|0
1593472200000|2020-06-29 23:10:00|7326.9|7314.9|7327.5|7315.5|7327.5|7315.5|7325.7|7313.7|0
1593472500000|2020-06-29 23:15:00|7326.9|7314.9|7326.9|7314.9|7328.2|7316.2|7325.7|7313.7|0
1593472800000|2020-06-29 23:20:00|7327.5|7315.5|7325.7|7313.7|7329.3|7317.3|7325.7|7313.7|0
1593473100000|2020-06-29 23:25:00|7325.8|7313.8|7326.9|7314.9|7327.5|7315.5|7325.1|7313.1|0
1593473400000|2020-06-29 23:30:00|7327.3|7315.3|7334|7322|7334|7322|7327.3|7315.3|0
1593473700000|2020-06-29 23:35:00|7333.6|7321.6|7333|7321|7336.6|7324.6|7332.9|7320.9|0
1593474000000|2020-06-29 23:40:00|7333.2|7321.2|7330.1|7318.1|7334.8|7322.8|7329.4|7317.4|0
1593474300000|2020-06-29 23:45:00|7330|7318|7324.1|7312.1|7330|7318|7323.6|7311.6|0
1593474600000|2020-06-29 23:50:00|7324|7312|7323.6|7311.6|7325.2|7313.2|7321.8|7309.8|0
1593474900000|2020-06-29 23:55:00|7323.5|7311.5|7325.2|7313.2|7325.2|7313.2|7322.3|7310.3|0
1593475200000|2020-06-30 00:00:00|7325.1|7313.1|7315.2|7303.2|7325.1|7313.1|7312.8|7300.8|0
1593475500000|2020-06-30 00:05:00|7314.6|7302.6|7309.8|7297.8|7316.8|7304.8|7309.8|7297.8|0
1593475800000|2020-06-30 00:10:00|7309.9|7297.9|7307.1|7295.1|7312.1|7300.1|7306|7294|0
1593476100000|2020-06-30 00:15:00|7306.9|7294.9|7307.1|7295.1|7312.5|7300.5|7301.7|7289.7|0
1593476400000|2020-06-30 00:20:00|7307.7|7295.7|7301.7|7289.7|7307.7|7295.7|7300.6|7288.6|0
1593476700000|2020-06-30 00:25:00|7301.9|7289.9|7303.5|7291.5|7305.9|7293.9|7301.9|7289.9|0
1593477000000|2020-06-30 00:30:00|7303.7|7291.7|7301.2|7289.2|7306.4|7294.4|7298.8|7286.8|0
1593477300000|2020-06-30 00:35:00|7300.8|7288.8|7302.8|7290.8|7302.8|7290.8|7298.1|7286.1|0
1593477600000|2020-06-30 00:40:00|7302.9|7290.9|7308.2|7296.2|7309.5|7297.5|7301.7|7289.7|0
1593477900000|2020-06-30 00:45:00|7308.3|7296.3|7304.6|7292.6|7310.7|7298.7|7304.2|7292.2|0
1593478200000|2020-06-30 00:50:00|7304.7|7292.7|7298.1|7286.1|7306.4|7294.4|7295.2|7283.2|0
1593478500000|2020-06-30 00:55:00|7298.6|7286.6|7299.9|7287.9|7303.5|7291.5|7298.1|7286.1|0
1593478800000|2020-06-30 01:00:00|7299.4|7287.4|7309.5|7297.5|7313.1|7301.1|7298.1|7286.1|0
1593479100000|2020-06-30 01:05:00|7309.6|7297.6|7307.1|7295.1|7310.7|7298.7|7305.9|7293.9|0
1593479400000|2020-06-30 01:10:00|7307.7|7295.7|7317.1|7305.1|7317.8|7305.8|7307.1|7295.1|0
1593479700000|2020-06-30 01:15:00|7316.9|7304.9|7315.6|7303.6|7316.9|7304.9|7313.6|7301.6|0
1593480000000|2020-06-30 01:20:00|7315.5|7303.5|7313.5|7301.5|7317.6|7305.6|7312.9|7300.9|0
1593480300000|2020-06-30 01:25:00|7313.6|7301.6|7314.7|7302.7|7315.1|7303.1|7313.1|7301.1|0
1593480600000|2020-06-30 01:30:00|7315.1|7303.1|7311.1|7299.1|7316.9|7304.9|7311.1|7299.1|0
1593480900000|2020-06-30 01:35:00|7311.8|7299.8|7325|7313|7325|7313|7311.1|7299.1|0
1593481200000|2020-06-30 01:40:00|7324.8|7312.8|7320.3|7308.3|7326.1|7314.1|7320.3|7308.3|0
1593481500000|2020-06-30 01:45:00|7320.7|7308.7|7315.6|7303.6|7320.7|7308.7|7314.9|7302.9|0
1593481800000|2020-06-30 01:50:00|7316|7304|7311.3|7299.3|7318.5|7306.5|7310.2|7298.2|0
1593482100000|2020-06-30 01:55:00|7310.7|7298.7|7312.5|7300.5|7313.8|7301.8|7310.2|7298.2|0
1593482400000|2020-06-30 02:00:00|7313.1|7301.1|7319|7307|7320.7|7308.7|7313.1|7301.1|0
1593482700000|2020-06-30 02:05:00|7319.6|7307.6|7318.5|7306.5|7320.7|7308.7|7317.2|7305.2|0
1593483000000|2020-06-30 02:10:00|7318.6|7306.6|7322.1|7310.1|7322.1|7310.1|7316.7|7304.7|0
1593483300000|2020-06-30 02:15:00|7322|7310|7316.3|7304.3|7322|7310|7314.9|7302.9|0
1593483600000|2020-06-30 02:20:00|7316.2|7304.2|7318.5|7306.5|7319.6|7307.6|7314.9|7302.9|0
1593483900000|2020-06-30 02:25:00|7318.1|7306.1|7318.5|7306.5|7320.7|7308.7|7317.2|7305.2|0
1593484200000|2020-06-30 02:30:00|7318.4|7306.4|7317.2|7305.2|7318.4|7306.4|7315.6|7303.6|0
1593484500000|2020-06-30 02:35:00|7317.1|7305.1|7317.8|7305.8|7320.3|7308.3|7316.7|7304.7|0
1593484800000|2020-06-30 02:40:00|7317.2|7305.2|7314.3|7302.3|7317.8|7305.8|7311.6|7299.6|0
1593485100000|2020-06-30 02:45:00|7314.2|7302.2|7311.3|7299.3|7314.2|7302.2|7310.7|7298.7|0
1593485400000|2020-06-30 02:50:00|7311.4|7299.4|7313.8|7301.8|7313.8|7301.8|7311.4|7299.4|0
1593485700000|2020-06-30 02:55:00|7314|7302|7310.2|7298.2|7314.3|7302.3|7308.4|7296.4|0
1593486000000|2020-06-30 03:00:00|7310.3|7298.3|7308.7|7296.7|7311.3|7299.3|7308.4|7296.4|0
1593486300000|2020-06-30 03:05:00|7308.9|7296.9|7308.4|7296.4|7310.2|7298.2|7307.1|7295.1|0
1593486600000|2020-06-30 03:10:00|7308.5|7296.5|7313.1|7301.1|7313.1|7301.1|7308.4|7296.4|0
1593486900000|2020-06-30 03:15:00|7312.5|7300.5|7313|7301|7314.9|7302.9|7312|7300|0
1593487200000|2020-06-30 03:20:00|7313.1|7301.1|7315.5|7303.5|7315.5|7303.5|7313|7301|0
1593487500000|2020-06-30 03:25:00|7315.9|7303.9|7317.7|7305.7|7320.2|7308.2|7315|7303|0
1593487800000|2020-06-30 03:30:00|7317.8|7305.8|7313.9|7301.9|7318.4|7306.4|7313.7|7301.7|0
1593488100000|2020-06-30 03:35:00|7314.1|7302.1|7315.5|7303.5|7315.9|7303.9|7314.1|7302.1|0
1593488400000|2020-06-30 03:40:00|7315.4|7303.4|7313|7301|7316.6|7304.6|7312.4|7300.4|0
1593488700000|2020-06-30 03:45:00|7312.4|7300.4|7312.4|7300.4|7313|7301|7310.6|7298.6|0
1593489000000|2020-06-30 03:50:00|7312.8|7300.8|7310.6|7298.6|7313|7301|7310.6|7298.6|0
1593489300000|2020-06-30 03:55:00|7311.2|7299.2|7313.7|7301.7|7314.1|7302.1|7310.6|7298.6|0
1593489600000|2020-06-30 04:00:00|7313.9|7301.9|7316.6|7304.6|7317.7|7305.7|7313.9|7301.9|0
1593489900000|2020-06-30 04:05:00|7316.2|7304.2|7317.7|7305.7|7318.4|7306.4|7315.5|7303.5|0
1593490200000|2020-06-30 04:10:00|7317.5|7305.5|7317.1|7305.1|7318.4|7306.4|7316.6|7304.6|0
1593490500000|2020-06-30 04:15:00|7317|7305|7316.5|7304.5|7320.9|7308.9|7314.1|7302.1|0
1593490800000|2020-06-30 04:20:00|7316.6|7304.6|7312.2|7300.2|7316.6|7304.6|7312.2|7300.2|0
1593491100000|2020-06-30 04:25:00|7310.6|7298.6|7304.1|7292.1|7310.6|7298.6|7303.6|7291.6|0
1593491400000|2020-06-30 04:30:00|7303.3|7291.3|7301.9|7289.9|7304.2|7292.2|7301.9|7289.9|0
1593491700000|2020-06-30 04:35:00|7302.7|7290.7|7304.1|7292.1|7304.1|7292.1|7301.9|7289.9|0
1593492000000|2020-06-30 04:40:00|7304.9|7292.9|7306.3|7294.3|7308.5|7296.5|7304.9|7292.9|0
1593492300000|2020-06-30 04:45:00|7306.2|7294.2|7306.5|7294.5|7306.5|7294.5|7304.1|7292.1|0
1593492600000|2020-06-30 04:50:00|7306.6|7294.6|7306.8|7294.8|7309|7297|7306.5|7294.5|0
1593492900000|2020-06-30 04:55:00|7307.6|7295.6|7308.9|7296.9|7311.2|7299.2|7306.8|7294.8|0
1593493200000|2020-06-30 05:00:00|7308.8|7296.8|7315.4|7303.4|7315.5|7303.5|7306.6|7294.6|0
1593493500000|2020-06-30 05:05:00|7315.5|7303.5|7319.9|7307.9|7319.9|7307.9|7315.2|7303.2|0
1593493800000|2020-06-30 05:10:00|7320|7308|7322|7310|7322.1|7310.1|7319.8|7307.8|0
1593494100000|2020-06-30 05:15:00|7322.1|7310.1|7322|7310|7324.2|7312.2|7322|7310|0
1593494400000|2020-06-30 05:20:00|7322.1|7310.1|7321.8|7309.8|7324.3|7312.3|7319.5|7307.5|0
1593494700000|2020-06-30 05:25:00|7321.7|7309.7|7316.8|7304.8|7321.7|7309.7|7316.8|7304.8|0
1593495000000|2020-06-30 05:30:00|7316.9|7304.9|7314.6|7302.6|7319|7307|7312.4|7300.4|0
1593495300000|2020-06-30 05:35:00|7315|7303|7296|7284|7316.8|7304.8|7295.9|7283.9|0
1593495600000|2020-06-30 05:40:00|7295.9|7283.9|7300.8|7288.8|7302.9|7290.9|7289.5|7277.5|0
1593495900000|2020-06-30 05:45:00|7300.7|7288.7|7305|7293|7309.4|7297.4|7300.6|7288.6|0
1593496200000|2020-06-30 05:50:00|7304.9|7292.9|7299.1|7287.1|7304.9|7292.9|7298.4|7286.4|0
1593496500000|2020-06-30 05:55:00|7298.5|7286.5|7281|7269|7300.6|7288.6|7281|7269|0
1593496800000|2020-06-30 06:00:00|7293.5|7281.5|7280.4|7275.4|7296.1|7284.1|7272.4|7267.4|19
1593497100000|2020-06-30 06:05:00|7279.9|7274.9|7264.9|7259.9|7279.9|7274.9|7264.9|7259.9|20
1593497400000|2020-06-30 06:10:00|7262.9|7257.9|7263.9|7258.9|7263.9|7258.9|7259.9|7254.9|15
1593497700000|2020-06-30 06:15:00|7264.9|7259.9|7266.4|7261.4|7266.9|7261.9|7259.4|7254.4|5
1593498000000|2020-06-30 06:20:00|7266.9|7261.9|7270.9|7265.9|7272.4|7267.4|7264.9|7259.9|5
1593498300000|2020-06-30 06:25:00|7269.4|7264.4|7268.9|7263.9|7269.4|7264.4|7268.9|7263.9|5
1593498600000|2020-06-30 06:30:00|7268.4|7263.4|7270.4|7265.4|7278.4|7273.4|7266.9|7261.9|16
1593498900000|2020-06-30 06:35:00|7269.9|7264.9|7277.9|7272.9|7278.4|7273.4|7268.9|7263.9|11
1593499200000|2020-06-30 06:40:00|7276.4|7271.4|7282.4|7277.4|7282.4|7277.4|7272.4|7267.4|21
1593499500000|2020-06-30 06:45:00|7278.4|7273.4|7270.4|7265.4|7278.9|7273.9|7270.4|7265.4|9
1593499800000|2020-06-30 06:50:00|7271.4|7266.4|7281.9|7276.9|7282.9|7277.9|7269.4|7264.4|34
1593500100000|2020-06-30 06:55:00|7282.4|7277.4|7273.9|7268.9|7283.4|7278.4|7272.4|7267.4|28
1593500400000|2020-06-30 07:00:00|7272.4|7267.4|7277.4|7272.4|7310.4|7305.4|7267.4|7262.4|459
1593500700000|2020-06-30 07:05:00|7276.9|7271.9|7257.9|7252.9|7277.9|7272.9|7257.9|7252.9|382
1593501000000|2020-06-30 07:10:00|7256.4|7251.4|7258.4|7253.4|7262.9|7257.9|7244.9|7239.9|285
1593501300000|2020-06-30 07:15:00|7257.9|7252.9|7265.9|7260.9|7274.4|7269.4|7256.9|7251.9|200
1593501600000|2020-06-30 07:20:00|7264.9|7259.9|7260.4|7255.4|7267.9|7262.9|7246.4|7241.4|158
1593501900000|2020-06-30 07:25:00|7259.4|7254.4|7250.9|7245.9|7262.9|7257.9|7248.9|7243.9|113
1593502200000|2020-06-30 07:30:00|7249.9|7244.9|7231.9|7226.9|7255.4|7250.4|7229.4|7224.4|195
1593502500000|2020-06-30 07:35:00|7232.4|7227.4|7243.9|7238.9|7251.9|7246.9|7225.4|7220.4|130
1593502800000|2020-06-30 07:40:00|7244.9|7239.9|7246.4|7241.4|7250.4|7245.4|7242.9|7237.9|108
1593503100000|2020-06-30 07:45:00|7245.9|7240.9|7255.9|7250.9|7256.9|7251.9|7239.4|7234.4|133
1593503400000|2020-06-30 07:50:00|7256.4|7251.4|7263.4|7258.4|7263.4|7258.4|7249.9|7244.9|57
1593503700000|2020-06-30 07:55:00|7264.4|7259.4|7263.9|7258.9|7267.4|7262.4|7258.4|7253.4|110
1593504000000|2020-06-30 08:00:00|7264.4|7259.4|7262.4|7257.4|7268.4|7263.4|7257.9|7252.9|81
1593504300000|2020-06-30 08:05:00|7259.9|7254.9|7251.9|7246.9|7262.4|7257.4|7243.9|7238.9|51
1593504600000|2020-06-30 08:10:00|7250.9|7245.9|7251.4|7246.4|7251.9|7246.9|7240.9|7235.9|63
1593504900000|2020-06-30 08:15:00|7250.9|7245.9|7249.4|7244.4|7251.9|7246.9|7241.9|7236.9|82
1593505200000|2020-06-30 08:20:00|7248.4|7243.4|7237.9|7232.9|7248.4|7243.4|7235.4|7230.4|59
1593505500000|2020-06-30 08:25:00|7236.4|7231.4|7237.4|7232.4|7243.4|7238.4|7234.4|7229.4|113
1593505800000|2020-06-30 08:30:00|7236.9|7231.9|7228.4|7223.4|7243.9|7238.9|7228.4|7223.4|79
1593506100000|2020-06-30 08:35:00|7227.9|7222.9|7230.9|7225.9|7243.4|7238.4|7226.4|7221.4|137
1593506400000|2020-06-30 08:40:00|7231.4|7226.4|7221.4|7216.4|7231.4|7226.4|7219.4|7214.4|72
1593506700000|2020-06-30 08:45:00|7220.9|7215.9|7223.9|7218.9|7226.9|7221.9|7210.9|7205.9|74
1593507000000|2020-06-30 08:50:00|7224.4|7219.4|7226.4|7221.4|7227.4|7222.4|7217.4|7212.4|63
1593507300000|2020-06-30 08:55:00|7226.9|7221.9|7229.9|7224.9|7234.9|7229.9|7220.9|7215.9|137
1593507600000|2020-06-30 09:00:00|7228.9|7223.9|7223.4|7218.4|7238.4|7233.4|7223.4|7218.4|93
1593507900000|2020-06-30 09:05:00|7222.9|7217.9|7231.4|7226.4|7232.9|7227.9|7220.4|7215.4|39
1593508200000|2020-06-30 09:10:00|7230.9|7225.9|7228.9|7223.9|7231.4|7226.4|7224.4|7219.4|76
1593508500000|2020-06-30 09:15:00|7229.9|7224.9|7230.4|7225.4|7239.4|7234.4|7228.4|7223.4|84
1593508800000|2020-06-30 09:20:00|7230.9|7225.9|7242.9|7237.9|7242.9|7237.9|7224.4|7219.4|112
1593509100000|2020-06-30 09:25:00|7241.4|7236.4|7238.4|7233.4|7244.4|7239.4|7237.4|7232.4|61
1593509400000|2020-06-30 09:30:00|7238.9|7233.9|7248.9|7243.9|7249.9|7244.9|7238.9|7233.9|112
1593509700000|2020-06-30 09:35:00|7248.4|7243.4|7245.4|7240.4|7251.9|7246.9|7242.9|7237.9|80
1593510000000|2020-06-30 09:40:00|7244.9|7239.9|7239.4|7234.4|7245.9|7240.9|7237.9|7232.9|60
1593510300000|2020-06-30 09:45:00|7239.9|7234.9|7231.9|7226.9|7245.9|7240.9|7231.9|7226.9|52
1593510600000|2020-06-30 09:50:00|7230.4|7225.4|7238.4|7233.4|7238.4|7233.4|7226.9|7221.9|88
1593510900000|2020-06-30 09:55:00|7238.9|7233.9|7251.4|7246.4|7254.4|7249.4|7238.4|7233.4|88
1593511200000|2020-06-30 10:00:00|7250.9|7245.9|7248.9|7243.9|7256.9|7251.9|7246.4|7241.4|74
1593511500000|2020-06-30 10:05:00|7249.4|7244.4|7244.9|7239.9|7250.4|7245.4|7242.9|7237.9|38
1593511800000|2020-06-30 10:10:00|7243.9|7238.9|7242.4|7237.4|7246.9|7241.9|7238.9|7233.9|36
1593512100000|2020-06-30 10:15:00|7241.9|7236.9|7250.4|7245.4|7251.4|7246.4|7237.9|7232.9|18
1593512400000|2020-06-30 10:20:00|7249.9|7244.9|7248.9|7243.9|7249.9|7244.9|7244.9|7239.9|10
1593512700000|2020-06-30 10:25:00|7248.4|7243.4|7267.4|7262.4|7272.4|7267.4|7248.4|7243.4|112
1593513000000|2020-06-30 10:30:00|7267.9|7262.9|7275.4|7270.4|7276.9|7271.9|7264.9|7259.9|100
1593513300000|2020-06-30 10:35:00|7276.9|7271.9|7271.9|7266.9|7278.9|7273.9|7270.9|7265.9|84
1593513600000|2020-06-30 10:40:00|7272.4|7267.4|7274.4|7269.4|7276.4|7271.4|7271.4|7266.4|40
1593513900000|2020-06-30 10:45:00|7273.9|7268.9|7266.9|7261.9|7276.9|7271.9|7265.9|7260.9|63
1593514200000|2020-06-30 10:50:00|7265.9|7260.9|7262.4|7257.4|7267.4|7262.4|7260.9|7255.9|78
1593514500000|2020-06-30 10:55:00|7261.9|7256.9|7259.9|7254.9|7266.9|7261.9|7259.9|7254.9|29
1593514800000|2020-06-30 11:00:00|7260.4|7255.4|7255.9|7250.9|7261.9|7256.9|7253.9|7248.9|31
1593515100000|2020-06-30 11:05:00|7255.4|7250.4|7253.9|7248.9|7259.4|7254.4|7251.9|7246.9|33
1593515400000|2020-06-30 11:10:00|7253.4|7248.4|7262.4|7257.4|7262.9|7257.9|7253.4|7248.4|22
1593515700000|2020-06-30 11:15:00|7262.9|7257.9|7265.4|7260.4|7266.9|7261.9|7259.4|7254.4|23
1593516000000|2020-06-30 11:20:00|7264.9|7259.9|7262.9|7257.9|7265.9|7260.9|7262.9|7257.9|23
1593516300000|2020-06-30 11:25:00|7261.4|7256.4|7261.9|7256.9|7268.9|7263.9|7260.9|7255.9|60
1593516600000|2020-06-30 11:30:00|7262.4|7257.4|7268.9|7263.9|7279.4|7274.4|7261.9|7256.9|221
1593516900000|2020-06-30 11:35:00|7267.9|7262.9|7269.9|7264.9|7272.9|7267.9|7266.9|7261.9|69
1593517200000|2020-06-30 11:40:00|7269.7|7264.7|7256.2|7251.2|7270.7|7265.7|7254.7|7249.7|94
1593517500000|2020-06-30 11:45:00|7256.7|7251.7|7246.7|7241.7|7257.7|7252.7|7246.7|7241.7|66
1593517800000|2020-06-30 11:50:00|7247.2|7242.2|7242.2|7237.2|7247.2|7242.2|7240.7|7235.7|45
1593518100000|2020-06-30 11:55:00|7241.7|7236.7|7235.2|7230.2|7242.2|7237.2|7234.2|7229.2|40
1593518400000|2020-06-30 12:00:00|7234.7|7229.7|7233.7|7228.7|7239.7|7234.7|7231.7|7226.7|70
1593518700000|2020-06-30 12:05:00|7234.7|7229.7|7232.2|7227.2|7235.7|7230.7|7227.7|7222.7|40
1593519000000|2020-06-30 12:10:00|7231.7|7226.7|7229.7|7224.7|7231.7|7226.7|7223.7|7218.7|52
1593519300000|2020-06-30 12:15:00|7230.2|7225.2|7236.7|7231.7|7239.2|7234.2|7230.2|7225.2|61
1593519600000|2020-06-30 12:20:00|7234.7|7229.7|7239.7|7234.7|7240.2|7235.2|7232.7|7227.7|75
1593519900000|2020-06-30 12:25:00|7239.2|7234.2|7230.7|7225.7|7240.7|7235.7|7230.2|7225.2|72
1593520200000|2020-06-30 12:30:00|7231.7|7226.7|7216.2|7211.2|7231.7|7226.7|7214.7|7209.7|97
1593520500000|2020-06-30 12:35:00|7215.7|7210.7|7219.7|7214.7|7219.7|7214.7|7213.2|7208.2|18
1593520800000|2020-06-30 12:40:00|7219.2|7214.2|7223.2|7218.2|7223.7|7218.7|7214.7|7209.7|50
1593521100000|2020-06-30 12:45:00|7222.7|7217.7|7223.7|7218.7|7227.7|7222.7|7222.2|7217.2|35
1593521400000|2020-06-30 12:50:00|7223.2|7218.2|7214.7|7209.7|7223.2|7218.2|7211.7|7206.7|56
1593521700000|2020-06-30 12:55:00|7215.2|7210.2|7215.7|7210.7|7218.2|7213.2|7209.7|7204.7|55
1593522000000|2020-06-30 13:00:00|7216.2|7211.2|7211.7|7206.7|7219.2|7214.2|7211.2|7206.2|80
1593522300000|2020-06-30 13:05:00|7212.2|7207.2|7202.2|7197.2|7212.7|7207.7|7201.7|7196.7|80
1593522600000|2020-06-30 13:10:00|7201.2|7196.2|7193.2|7188.2|7204.2|7199.2|7190.7|7185.7|258
1593522900000|2020-06-30 13:15:00|7193.7|7188.7|7182.7|7177.7|7194.7|7189.7|7181.7|7176.7|107
1593523200000|2020-06-30 13:20:00|7183.2|7178.2|7189.7|7184.7|7192.7|7187.7|7180.7|7175.7|68
1593523500000|2020-06-30 13:25:00|7190.2|7185.2|7186.2|7181.2|7190.7|7185.7|7182.7|7177.7|51
1593523800000|2020-06-30 13:30:00|7185.7|7180.7|7179.7|7174.7|7194.2|7189.2|7176.7|7171.7|167
1593524100000|2020-06-30 13:35:00|7180.2|7175.2|7191.2|7186.2|7197.7|7192.7|7180.2|7175.2|131
1593524400000|2020-06-30 13:40:00|7190.2|7185.2|7181.2|7176.2|7190.2|7185.2|7176.7|7171.7|108
1593524700000|2020-06-30 13:45:00|7181.7|7176.7|7180.2|7175.2|7194.2|7189.2|7175.2|7170.2|121
1593525000000|2020-06-30 13:50:00|7180.7|7175.7|7183.2|7178.2|7184.7|7179.7|7173.2|7168.2|128
1593525300000|2020-06-30 13:55:00|7184.2|7179.2|7179.2|7174.2|7188.2|7183.2|7179.2|7174.2|104
1593525600000|2020-06-30 14:00:00|7177.7|7172.7|7187.2|7182.2|7195.2|7190.2|7177.7|7172.7|93
1593525900000|2020-06-30 14:05:00|7186.7|7181.7|7197.2|7192.2|7200.7|7195.7|7183.7|7178.7|82
1593526200000|2020-06-30 14:10:00|7197.8|7192.8|7197.3|7192.3|7201.3|7196.3|7193.3|7188.3|91
1593526500000|2020-06-30 14:15:00|7196.3|7191.3|7195.8|7190.8|7199.3|7194.3|7191.3|7186.3|82
1593526800000|2020-06-30 14:20:00|7196.3|7191.3|7210.8|7205.8|7213.3|7208.3|7196.3|7191.3|119
1593527100000|2020-06-30 14:25:00|7211.3|7206.3|7208.3|7203.3|7217.3|7212.3|7202.3|7197.3|99
1593527400000|2020-06-30 14:30:00|7209.3|7204.3|7208.3|7203.3|7211.3|7206.3|7200.3|7195.3|208
1593527700000|2020-06-30 14:35:00|7208.8|7203.8|7205.3|7200.3|7214.3|7209.3|7203.3|7198.3|78
1593528000000|2020-06-30 14:40:00|7206.3|7201.3|7212.3|7207.3|7214.8|7209.8|7205.8|7200.8|120
1593528300000|2020-06-30 14:45:00|7212.8|7207.8|7222.3|7217.3|7223.3|7218.3|7209.3|7204.3|173
1593528600000|2020-06-30 14:50:00|7224.3|7219.3|7228.8|7223.8|7234.3|7229.3|7218.8|7213.8|255
1593528900000|2020-06-30 14:55:00|7229.3|7224.3|7232.3|7227.3|7235.8|7230.8|7228.8|7223.8|129
1593529200000|2020-06-30 15:00:00|7234.3|7229.3|7237.3|7232.3|7239.3|7234.3|7228.3|7223.3|131
1593529500000|2020-06-30 15:05:00|7237.8|7232.8|7237.3|7232.3|7244.3|7239.3|7233.8|7228.8|182
1593529800000|2020-06-30 15:10:00|7237.8|7232.8|7235.3|7230.3|7239.3|7234.3|7229.3|7224.3|217
1593530100000|2020-06-30 15:15:00|7234.3|7229.3|7234.8|7229.8|7237.8|7232.8|7229.3|7224.3|206
1593530400000|2020-06-30 15:20:00|7235.3|7230.3|7247.3|7242.3|7247.3|7242.3|7231.3|7226.3|246
1593530700000|2020-06-30 15:25:00|7247.8|7242.8|7245.8|7240.8|7259.3|7254.3|7243.3|7238.3|841
1593531000000|2020-06-30 15:30:00|7247.3|7241.3|7235.3|7227.3|7252.3|7245.3|7231.3|7223.3|1025
1593531300000|2020-06-30 15:35:00|7234.3|7226.3|7230.3|7222.3|7241.3|7234.3|7229.3|7221.3|384
1593531600000|2020-06-30 15:40:00|7229.3|7223.3|7231.3|7223.3|7234.3|7226.3|7227.3|7219.3|39
1593531900000|2020-06-30 15:45:00|7232.3|7224.3|7230.3|7223.3|7234.3|7227.3|7228.3|7220.3|25
1593532200000|2020-06-30 15:50:00|7229.3|7222.3|7235.3|7227.3|7235.3|7228.3|7229.3|7221.3|15
1593532500000|2020-06-30 15:55:00|7234.3|7228.3|7243.3|7235.3|7243.3|7235.3|7234.3|7227.3|84
1593532800000|2020-06-30 16:00:00|7242.3|7236.3|7247.3|7239.3|7247.3|7239.3|7240.3|7233.3|75
1593533100000|2020-06-30 16:05:00|7248.3|7240.3|7250.3|7242.3|7251.3|7243.3|7248.3|7240.3|25
1593533400000|2020-06-30 16:10:00|7252.3|7243.3|7250.3|7242.3|7256.3|7248.3|7248.3|7240.3|18
1593533700000|2020-06-30 16:15:00|7251.3|7243.3|7255.3|7247.3|7255.3|7248.3|7248.3|7241.3|25
1593534000000|2020-06-30 16:20:00|7253.3|7246.3|7250.3|7242.3|7255.3|7247.3|7249.3|7241.3|19
1593534300000|2020-06-30 16:25:00|7251.3|7243.3|7245.3|7237.3|7251.3|7243.3|7244.3|7237.3|45
1593534600000|2020-06-30 16:30:00|7243.3|7236.3|7239.3|7231.3|7249.3|7241.3|7234.3|7227.3|156
1593534900000|2020-06-30 16:35:00|7238.3|7230.3|7237.3|7229.3|7245.3|7236.3|7236.3|7228.3|27
1593535200000|2020-06-30 16:40:00|7236.3|7228.3|7233.3|7225.3|7236.3|7228.3|7228.3|7220.3|10
1593535500000|2020-06-30 16:45:00|7232.3|7226.3|7227.3|7219.3|7233.3|7226.3|7225.3|7217.3|9
1593535800000|2020-06-30 16:50:00|7226.3|7220.3|7223.3|7216.3|7229.3|7222.3|7223.3|7214.3|9
1593536100000|2020-06-30 16:55:00|7225.3|7217.3|7227.3|7218.3|7228.3|7220.3|7224.3|7216.3|13
1593536400000|2020-06-30 17:00:00|7226.3|7220.3|7225.3|7216.3|7229.3|7221.3|7224.3|7216.3|5
1593536700000|2020-06-30 17:05:00|7224.3|7217.3|7222.3|7214.3|7226.3|7218.3|7219.3|7210.3|13
1593537000000|2020-06-30 17:10:00|7221.3|7213.3|7221.3|7213.3|7223.3|7215.3|7218.3|7210.3|8
1593537300000|2020-06-30 17:15:00|7220.3|7212.3|7220.3|7212.3|7223.3|7215.3|7216.3|7208.3|13
1593537600000|2020-06-30 17:20:00|7221.3|7213.3|7219.3|7211.3|7222.3|7214.3|7218.3|7210.3|3
1593537900000|2020-06-30 17:25:00|7222.3|7212.3|7226.3|7218.3|7226.3|7218.3|7220.3|7212.3|7
1593538200000|2020-06-30 17:30:00|7225.3|7217.3|7225.3|7218.3|7228.3|7220.3|7224.3|7216.3|6
1593538500000|2020-06-30 17:35:00|7224.3|7217.3|7224.3|7216.3|7226.3|7218.3|7224.3|7216.3|9
1593538800000|2020-06-30 17:40:00|7225.3|7217.3|7222.3|7213.3|7225.3|7217.3|7222.3|7213.3|6
1593539100000|2020-06-30 17:45:00|7223.3|7214.3|7227.3|7219.3|7229.3|7221.3|7223.3|7214.3|15
1593539400000|2020-06-30 17:50:00|7226.3|7218.3|7231.3|7223.3|7231.3|7223.3|7225.3|7218.3|19
1593539700000|2020-06-30 17:55:00|7232.3|7224.3|7238.9|7226.9|7238.9|7230.3|7231.3|7224.3|24
1593540000000|2020-06-30 18:00:00|7238.8|7226.8|7238.2|7226.2|7238.8|7226.8|7231.4|7219.4|0
1593540300000|2020-06-30 18:05:00|7238.3|7226.3|7240.7|7228.7|7240.7|7228.7|7236.1|7224.1|0
1593540600000|2020-06-30 18:10:00|7240.6|7228.6|7238|7226|7240.6|7228.6|7233.7|7221.7|0
1593540900000|2020-06-30 18:15:00|7237|7225|7240.8|7228.8|7241.8|7229.8|7235.8|7223.8|0
1593541200000|2020-06-30 18:20:00|7240.9|7228.9|7245.3|7233.3|7245.4|7233.4|7238.5|7226.5|0
1593541500000|2020-06-30 18:25:00|7245.2|7233.2|7252|7240|7252.1|7240.1|7245.1|7233.1|0
1593541800000|2020-06-30 18:30:00|7252.1|7240.1|7251.7|7239.7|7252.1|7240.1|7249.5|7237.5|0
1593542100000|2020-06-30 18:35:00|7251.6|7239.6|7255.4|7243.4|7257.4|7245.4|7250.9|7238.9|0
1593542400000|2020-06-30 18:40:00|7255.5|7243.5|7259.9|7247.9|7260.1|7248.1|7253.2|7241.2|0
1593542700000|2020-06-30 18:45:00|7258|7246|7255.8|7243.8|7258|7246|7252.6|7240.6|0
1593543000000|2020-06-30 18:50:00|7255.9|7243.9|7256.1|7244.1|7256.2|7244.2|7253.6|7241.6|0
1593543300000|2020-06-30 18:55:00|7256|7244|7258.3|7246.3|7258.3|7246.3|7254|7242|0
1593543600000|2020-06-30 19:00:00|7258.2|7246.2|7249.7|7237.7|7258.5|7246.5|7248.6|7236.6|0
1593543900000|2020-06-30 19:05:00|7250.7|7238.7|7249.1|7237.1|7253.3|7241.3|7246.3|7234.3|0
1593544200000|2020-06-30 19:10:00|7249|7237|7253.8|7241.8|7253.8|7241.8|7248.8|7236.8|0
1593544500000|2020-06-30 19:15:00|7253.7|7241.7|7258.3|7246.3|7258.4|7246.4|7248.9|7236.9|0
1593544800000|2020-06-30 19:20:00|7258.4|7246.4|7262.7|7250.7|7263.3|7251.3|7256.2|7244.2|0
1593545100000|2020-06-30 19:25:00|7262.8|7250.8|7264.6|7252.6|7269.1|7257.1|7260.6|7248.6|0
1593545400000|2020-06-30 19:30:00|7264.5|7252.5|7274.2|7262.2|7278.6|7266.6|7262.4|7250.4|0
1593545700000|2020-06-30 19:35:00|7274.1|7262.1|7271|7259|7274.2|7262.2|7268.4|7256.4|0
1593546000000|2020-06-30 19:40:00|7271.1|7259.1|7276.6|7264.6|7276.8|7264.8|7271|7259|0
1593546300000|2020-06-30 19:45:00|7276.8|7264.8|7275.5|7263.5|7281.9|7269.9|7270.9|7258.9|0
1593546600000|2020-06-30 19:50:00|7276.4|7264.4|7304.4|7292.4|7304.7|7292.7|7276.4|7264.4|0
1593546900000|2020-06-30 19:55:00|7304.3|7292.3|7277.8|7265.8|7304.3|7292.3|7277.8|7265.8|0
1593547200000|2020-06-30 20:00:00|7267.7|7255.7|7262.2|7250.2|7274.1|7262.1|7260.4|7248.4|0
1593547500000|2020-06-30 20:05:00|7262|7250|7261.5|7249.5|7265.3|7253.3|7258.6|7246.6|0
1593547800000|2020-06-30 20:10:00|7260.8|7248.8|7265.2|7253.2|7266.8|7254.8|7260.4|7248.4|0
1593548100000|2020-06-30 20:15:00|7264.8|7252.8|7265|7253|7265.4|7253.4|7264|7252|0
1593548400000|2020-06-30 20:20:00|7264.8|7252.8|7266|7254|7267.6|7255.6|7264.8|7252.8|0
1593548700000|2020-06-30 20:25:00|7265.8|7253.8|7265.6|7253.6|7266.4|7254.4|7265.6|7253.6|0
1593549000000|2020-06-30 20:30:00|7264.5|7252.5|7261|7249|7266.4|7254.4|7258.5|7246.5|0
1593549300000|2020-06-30 20:35:00|7260.9|7248.9|7262.8|7250.8|7264.3|7252.3|7259.2|7247.2|0
1593549600000|2020-06-30 20:40:00|7262.7|7250.7|7267.3|7255.3|7267.3|7255.3|7261.7|7249.7|0
1593549900000|2020-06-30 20:45:00|7266.7|7254.7|7270.4|7258.4|7271.1|7259.1|7266.7|7254.7|0
1593550200000|2020-06-30 20:50:00|7269.8|7257.8|7270.7|7258.7|7272.4|7260.4|7269.5|7257.5|0
1593550500000|2020-06-30 20:55:00|7270.6|7258.6|7266.8|7254.8|7270.7|7258.7|7266.3|7254.3|0
1593550800000|2020-06-30 21:00:00|7266.2|7254.2|7266|7254|7267|7255|7265.3|7253.3|0
1593551100000|2020-06-30 21:05:00|7265.8|7253.8|7264.7|7252.7|7266.2|7254.2|7264.5|7252.5|0
1593551400000|2020-06-30 21:10:00|7265.1|7253.1|7265.1|7253.1|7266|7254|7264.7|7252.7|0
1593551700000|2020-06-30 21:15:00|7265.6|7253.6|7265.4|7253.4|7266|7254|7264.6|7252.6|0
1593552000000|2020-06-30 21:20:00|7265.6|7253.6|7265.4|7253.4|7266.2|7254.2|7265|7253|0
1593552300000|2020-06-30 21:25:00|7265.2|7253.2|7263.9|7251.9|7265.2|7253.2|7262.9|7250.9|0
1593552600000|2020-06-30 21:30:00|7264.1|7252.1|7264.7|7252.7|7264.9|7252.9|7264.1|7252.1|0
1593552900000|2020-06-30 21:35:00|7264.5|7252.5|7264.7|7252.7|7264.9|7252.9|7264.5|7252.5|0
1593553200000|2020-06-30 21:40:00|7264.5|7252.5|7264.9|7252.9|7265.1|7253.1|7264.5|7252.5|0
1593553500000|2020-06-30 21:45:00|7264.7|7252.7|7265.5|7253.5|7265.7|7253.7|7264.7|7252.7|0
1593553800000|2020-06-30 21:50:00|7265.7|7253.7|7266.3|7254.3|7266.9|7254.9|7265.7|7253.7|0
1593554100000|2020-06-30 21:55:00|7266.7|7254.7|7266.5|7254.5|7267.8|7255.8|7266.1|7254.1|0
1593554400000|2020-06-30 22:00:00|7266.6|7254.6|7269.6|7257.6|7274.7|7262.7|7265.3|7253.3|0
1593554700000|2020-06-30 22:05:00|7269.8|7257.8|7269.3|7257.3|7271.1|7259.1|7267.8|7255.8|0
1593555000000|2020-06-30 22:10:00|7268.9|7256.9|7270.9|7258.9|7270.9|7258.9|7268.7|7256.7|0
1593555300000|2020-06-30 22:15:00|7270.5|7258.5|7275.4|7263.4|7275.9|7263.9|7270|7258|0
1593555600000|2020-06-30 22:20:00|7275.5|7263.5|7269.6|7257.6|7276.1|7264.1|7269.6|7257.6|0
1593555900000|2020-06-30 22:25:00|7269.7|7257.7|7277.2|7265.2|7277.9|7265.9|7267.6|7255.6|0
1593556200000|2020-06-30 22:30:00|7276.6|7264.6|7280.4|7268.4|7281.5|7269.5|7276.6|7264.6|0
1593556500000|2020-06-30 22:35:00|7280.3|7268.3|7281|7269|7282.8|7270.8|7279.3|7267.3|0
1593556800000|2020-06-30 22:40:00|7281.1|7269.1|7281.5|7269.5|7282.2|7270.2|7279.9|7267.9|0
1593557100000|2020-06-30 22:45:00|7281.4|7269.4|7278.6|7266.6|7282.2|7270.2|7278.1|7266.1|0
1593557400000|2020-06-30 22:50:00|7278.5|7266.5|7267.9|7255.9|7278.5|7266.5|7267|7255|0
1593557700000|2020-06-30 22:55:00|7268.5|7256.5|7266.5|7254.5|7268.5|7256.5|7266.5|7254.5|0
1593558000000|2020-06-30 23:00:00|7266.6|7254.6|7267.7|7255.7|7268.3|7256.3|7265.4|7253.4|0
1593558300000|2020-06-30 23:05:00|7267.6|7255.6|7273|7261|7273.9|7261.9|7267.2|7255.2|0
1593558600000|2020-06-30 23:10:00|7273.1|7261.1|7274.1|7262.1|7274.6|7262.6|7270.1|7258.1|0
1593558900000|2020-06-30 23:15:00|7273.7|7261.7|7272.3|7260.3|7274.8|7262.8|7271.9|7259.9|0
1593559200000|2020-06-30 23:20:00|7271.9|7259.9|7275.9|7263.9|7277.7|7265.7|7271.2|7259.2|0
1593559500000|2020-06-30 23:25:00|7275.4|7263.4|7272.3|7260.3|7278.3|7266.3|7271.9|7259.9|0
1593559800000|2020-06-30 23:30:00|7272.4|7260.4|7271.2|7259.2|7274.8|7262.8|7269|7257|0
1593560100000|2020-06-30 23:35:00|7271.3|7259.3|7267.9|7255.9|7272.3|7260.3|7267.9|7255.9|0
1593560400000|2020-06-30 23:40:00|7268.3|7256.3|7268.3|7256.3|7269|7257|7266.1|7254.1|0
1593560700000|2020-06-30 23:45:00|7268.1|7256.1|7267.2|7255.2|7270.8|7258.8|7264.8|7252.8|0
1593561000000|2020-06-30 23:50:00|7267.4|7255.4|7266.5|7254.5|7267.9|7255.9|7265.4|7253.4|0
1593561300000|2020-06-30 23:55:00|7266.6|7254.6|7266.5|7254.5|7267.9|7255.9|7262.5|7250.5|0
1593561600000|2020-07-01 00:00:00|7266.1|7254.1|7264.3|7252.3|7266.5|7254.5|7260.3|7248.3|0
1593561900000|2020-07-01 00:05:00|7263.6|7251.6|7267.9|7255.9|7267.9|7255.9|7263.2|7251.2|0
1593562200000|2020-07-01 00:10:00|7267.8|7255.8|7264.8|7252.8|7269|7257|7264.3|7252.3|0
1593562500000|2020-07-01 00:15:00|7265.2|7253.2|7265.7|7253.7|7274.3|7262.3|7263.5|7251.5|0
1593562800000|2020-07-01 00:20:00|7266.5|7254.5|7268.9|7256.9|7272.1|7260.1|7266.5|7254.5|0
1593563100000|2020-07-01 00:25:00|7268.5|7256.5|7268|7256|7270.2|7258.2|7267.8|7255.8|0
1593563400000|2020-07-01 00:30:00|7268.1|7256.1|7277.7|7265.7|7277.8|7265.8|7268.1|7256.1|0
1593563700000|2020-07-01 00:35:00|7278.5|7266.5|7281.9|7269.9|7284.2|7272.2|7278.5|7266.5|0
1593564000000|2020-07-01 00:40:00|7282|7270|7288.3|7276.3|7290.5|7278.5|7282|7270|0
1593564300000|2020-07-01 00:45:00|7288.2|7276.2|7286|7274|7288.3|7276.3|7283.8|7271.8|0
1593564600000|2020-07-01 00:50:00|7285.2|7273.2|7292.5|7280.5|7292.6|7280.6|7283.8|7271.8|0
1593564900000|2020-07-01 00:55:00|7292.4|7280.4|7290.2|7278.2|7292.4|7280.4|7285.9|7273.9|0
1593565200000|2020-07-01 01:00:00|7292.3|7280.3|7291.3|7279.3|7293.4|7281.4|7285.8|7273.8|0
1593565500000|2020-07-01 01:05:00|7291.7|7279.7|7296.7|7284.7|7299|7287|7290.1|7278.1|0
1593565800000|2020-07-01 01:10:00|7295.9|7283.9|7294.1|7282.1|7296.8|7284.8|7294.1|7282.1|0
1593566100000|2020-07-01 01:15:00|7294.9|7282.9|7285.2|7273.2|7302.8|7290.8|7285.2|7273.2|0
1593566400000|2020-07-01 01:20:00|7285|7273|7285|7273|7287.2|7275.2|7284.8|7272.8|0
1593566700000|2020-07-01 01:25:00|7285.4|7273.4|7287.1|7275.1|7287.2|7275.2|7285|7273|0
1593567000000|2020-07-01 01:30:00|7287.2|7275.2|7291.6|7279.6|7292.7|7280.7|7282.7|7270.7|0
1593567300000|2020-07-01 01:35:00|7292|7280|7291.6|7279.6|7293.9|7281.9|7291.6|7279.6|0
1593567600000|2020-07-01 01:40:00|7291.7|7279.7|7298.4|7286.4|7298.4|7286.4|7291.6|7279.6|0
1593567900000|2020-07-01 01:45:00|7299.2|7287.2|7289.7|7277.7|7302.9|7290.9|7287.6|7275.6|0
1593568200000|2020-07-01 01:50:00|7289.8|7277.8|7288.6|7276.6|7294.1|7282.1|7287.5|7275.5|0
1593568500000|2020-07-01 01:55:00|7289|7277|7294.1|7282.1|7294.2|7282.2|7289|7277|0
1593568800000|2020-07-01 02:00:00|7294.2|7282.2|7296.3|7284.3|7296.3|7284.3|7291.9|7279.9|0
1593569100000|2020-07-01 02:05:00|7296.4|7284.4|7293.2|7281.2|7298.5|7286.5|7293.2|7281.2|0
1593569400000|2020-07-01 02:10:00|7293.3|7281.3|7287.8|7275.8|7295.4|7283.4|7286.7|7274.7|0
1593569700000|2020-07-01 02:15:00|7288.2|7276.2|7284.6|7272.6|7288.9|7276.9|7284.6|7272.6|0
1593570000000|2020-07-01 02:20:00|7285.4|7273.4|7286.8|7274.8|7286.9|7274.9|7284.6|7272.6|0
1593570300000|2020-07-01 02:25:00|7286.9|7274.9|7284.6|7272.6|7286.9|7274.9|7284.6|7272.6|0
1593570600000|2020-07-01 02:30:00|7284.7|7272.7|7277.9|7265.9|7286.8|7274.8|7271.5|7259.5|0
1593570900000|2020-07-01 02:35:00|7277.1|7265.1|7278|7266|7279.1|7267.1|7275.7|7263.7|0
1593571200000|2020-07-01 02:40:00|7277.9|7265.9|7277.9|7265.9|7279.1|7267.1|7275.8|7263.8|0
1593571500000|2020-07-01 02:45:00|7278|7266|7274.7|7262.7|7280.2|7268.2|7273.6|7261.6|0
1593571800000|2020-07-01 02:50:00|7275.1|7263.1|7276.9|7264.9|7278|7266|7273.6|7261.6|0
1593572100000|2020-07-01 02:55:00|7277.3|7265.3|7278|7266|7278|7266|7273.6|7261.6|0
1593572400000|2020-07-01 03:00:00|7277.9|7265.9|7282.6|7270.6|7282.6|7270.6|7275.7|7263.7|0
1593572700000|2020-07-01 03:05:00|7282.5|7270.5|7280.3|7268.3|7282.6|7270.6|7279.2|7267.2|0
1593573000000|2020-07-01 03:10:00|7280.4|7268.4|7282.4|7270.4|7284.6|7272.6|7280.3|7268.3|0
1593573300000|2020-07-01 03:15:00|7282.5|7270.5|7285.7|7273.7|7288|7276|7282.4|7270.4|0
1593573600000|2020-07-01 03:20:00|7285.3|7273.3|7282.5|7270.5|7285.3|7273.3|7282.5|7270.5|0
1593573900000|2020-07-01 03:25:00|7282.4|7270.4|7282.5|7270.5|7284.6|7272.6|7282.4|7270.4|0
1593574200000|2020-07-01 03:30:00|7282.9|7270.9|7284.4|7272.4|7284.6|7272.6|7280|7268|0
1593574500000|2020-07-01 03:35:00|7285.2|7273.2|7286.6|7274.6|7286.6|7274.6|7284.4|7272.4|0
1593574800000|2020-07-01 03:40:00|7286.7|7274.7|7287.8|7275.8|7288.8|7276.8|7283.4|7271.4|0
1593575100000|2020-07-01 03:45:00|7288.2|7276.2|7291|7279|7291|7279|7285.6|7273.6|0
1593575400000|2020-07-01 03:50:00|7290.6|7278.6|7288.3|7276.3|7292.7|7280.7|7288.3|7276.3|0
1593575700000|2020-07-01 03:55:00|7288.2|7276.2|7287.7|7275.7|7290.5|7278.5|7286.1|7274.1|0
1593576000000|2020-07-01 04:00:00|7288.3|7276.3|7286.3|7274.3|7288.5|7276.5|7286.1|7274.1|0
1593576300000|2020-07-01 04:05:00|7286.7|7274.7|7284.1|7272.1|7288.4|7276.4|7284|7272|0
1593576600000|2020-07-01 04:10:00|7284.9|7272.9|7287.4|7275.4|7288.4|7276.4|7284.1|7272.1|0
1593576900000|2020-07-01 04:15:00|7287.8|7275.8|7288.2|7276.2|7290.4|7278.4|7287.8|7275.8|0
1593577200000|2020-07-01 04:20:00|7288.6|7276.6|7288.2|7276.2|7290.4|7278.4|7288.2|7276.2|0
1593577500000|2020-07-01 04:25:00|7287.4|7275.4|7283.9|7271.9|7288.2|7276.2|7283.8|7271.8|0
1593577800000|2020-07-01 04:30:00|7283.8|7271.8|7286|7274|7288.1|7276.1|7283.8|7271.8|0
1593578100000|2020-07-01 04:35:00|7285.9|7273.9|7281.7|7269.7|7286|7274|7281.6|7269.6|0
1593578400000|2020-07-01 04:40:00|7281.6|7269.6|7281.7|7269.7|7281.7|7269.7|7277.3|7265.3|0
1593578700000|2020-07-01 04:45:00|7281.6|7269.6|7277.3|7265.3|7281.7|7269.7|7275.2|7263.2|0
1593579000000|2020-07-01 04:50:00|7276.3|7264.3|7270.8|7258.8|7277.3|7265.3|7270.8|7258.8|0
1593579300000|2020-07-01 04:55:00|7270.9|7258.9|7270|7258|7273.1|7261.1|7270|7258|0
1593579600000|2020-07-01 05:00:00|7270.1|7258.1|7270.3|7258.3|7270.3|7258.3|7265.6|7253.6|0
1593579900000|2020-07-01 05:05:00|7271.1|7259.1|7270.2|7258.2|7274.6|7262.6|7268|7256|0
1593580200000|2020-07-01 05:10:00|7269.8|7257.8|7263.7|7251.7|7270.2|7258.2|7263.7|7251.7|0
1593580500000|2020-07-01 05:15:00|7264.1|7252.1|7252.5|7240.5|7265.9|7253.9|7252.5|7240.5|0
1593580800000|2020-07-01 05:20:00|7252.6|7240.6|7259|7247|7259|7247|7252.5|7240.5|0
1593581100000|2020-07-01 05:25:00|7258.6|7246.6|7257|7245|7263.4|7251.4|7254.8|7242.8|0
1593581400000|2020-07-01 05:30:00|7257.8|7245.8|7261.2|7249.2|7263.4|7251.4|7256.8|7244.8|0
1593581700000|2020-07-01 05:35:00|7260.8|7248.8|7259.1|7247.1|7263.4|7251.4|7259|7247|0
1593582000000|2020-07-01 05:40:00|7258.9|7246.9|7258.7|7246.7|7261|7249|7256.6|7244.6|0
1593582300000|2020-07-01 05:45:00|7257.9|7245.9|7252.2|7240.2|7258.8|7246.8|7252.1|7240.1|0
1593582600000|2020-07-01 05:50:00|7252.6|7240.6|7250.3|7238.3|7254.4|7242.4|7245.7|7233.7|0
1593582900000|2020-07-01 05:55:00|7250.7|7238.7|7253.5|7241.5|7254.6|7242.6|7248|7236|0
1593583200000|2020-07-01 06:00:00|7254.3|7242.3|7217.8|7212.8|7254.3|7247.3|7216.8|7211.8|55
1593583500000|2020-07-01 06:05:00|7217.3|7212.3|7216.3|7211.3|7220.3|7215.3|7210.8|7205.8|22
1593583800000|2020-07-01 06:10:00|7215.8|7210.8|7223.3|7218.3|7224.8|7219.8|7215.8|7210.8|9
1593584100000|2020-07-01 06:15:00|7224.3|7219.3|7216.8|7211.8|7224.8|7219.8|7216.3|7211.3|5
1593584400000|2020-07-01 06:20:00|7217.3|7212.3|7221.3|7216.3|7221.3|7216.3|7215.8|7210.8|14
1593584700000|2020-07-01 06:25:00|7221.8|7216.8|7230.3|7225.3|7231.3|7226.3|7220.3|7215.3|38
1593585000000|2020-07-01 06:30:00|7230.8|7225.8|7234.3|7229.3|7236.3|7231.3|7229.8|7224.8|9
1593585300000|2020-07-01 06:35:00|7233.8|7228.8|7241.3|7236.3|7241.3|7236.3|7232.8|7227.8|3
1593585600000|2020-07-01 06:40:00|7240.8|7235.8|7246.8|7241.8|7247.3|7242.3|7240.8|7235.8|10
1593585900000|2020-07-01 06:45:00|7247.3|7242.3|7251.8|7246.8|7252.3|7247.3|7246.3|7241.3|39
1593586200000|2020-07-01 06:50:00|7251.3|7246.3|7261.3|7256.3|7261.3|7256.3|7251.3|7246.3|20
1593586500000|2020-07-01 06:55:00|7259.3|7254.3|7251.3|7246.3|7263.8|7258.8|7251.3|7246.3|47
1593586800000|2020-07-01 07:00:00|7249.8|7244.8|7238.3|7233.3|7251.8|7246.8|7238.3|7233.3|453
1593587100000|2020-07-01 07:05:00|7238.8|7233.8|7227.3|7222.3|7243.8|7238.8|7221.8|7216.8|332
1593587400000|2020-07-01 07:10:00|7229.3|7224.3|7229.8|7224.8|7233.8|7228.8|7227.3|7222.3|82
1593587700000|2020-07-01 07:15:00|7229.3|7224.3|7231.8|7226.8|7231.8|7226.8|7219.8|7214.8|162
1593588000000|2020-07-01 07:20:00|7232.3|7227.3|7243.3|7238.3|7249.3|7244.3|7231.3|7226.3|116
1593588300000|2020-07-01 07:25:00|7242.8|7237.8|7236.8|7231.8|7248.3|7243.3|7233.8|7228.8|104
1593588600000|2020-07-01 07:30:00|7237.3|7232.3|7243.3|7238.3|7243.3|7238.3|7230.3|7225.3|113
1593588900000|2020-07-01 07:35:00|7244.3|7239.3|7227.8|7222.8|7250.8|7245.8|7227.8|7222.8|131
1593589200000|2020-07-01 07:40:00|7228.9|7223.9|7224.4|7219.4|7236.9|7231.9|7223.9|7218.9|117
1593589500000|2020-07-01 07:45:00|7223.9|7218.9|7219.4|7214.4|7226.4|7221.4|7216.9|7211.9|116
1593589800000|2020-07-01 07:50:00|7218.9|7213.9|7222.4|7217.4|7225.4|7220.4|7217.9|7212.9|114
1593590100000|2020-07-01 07:55:00|7221.9|7216.9|7227.4|7222.4|7231.4|7226.4|7221.9|7216.9|86
1593590400000|2020-07-01 08:00:00|7227.9|7222.9|7242.4|7237.4|7242.4|7237.4|7227.9|7222.9|73
1593590700000|2020-07-01 08:05:00|7243.4|7238.4|7251.9|7246.9|7253.9|7248.9|7243.4|7238.4|136
1593591000000|2020-07-01 08:10:00|7252.4|7247.4|7258.4|7253.4|7260.4|7255.4|7250.9|7245.9|79
1593591300000|2020-07-01 08:15:00|7258.9|7253.9|7246.4|7241.4|7259.9|7254.9|7242.4|7237.4|71
1593591600000|2020-07-01 08:20:00|7248.4|7243.4|7254.9|7249.9|7257.4|7252.4|7248.4|7243.4|50
1593591900000|2020-07-01 08:25:00|7253.9|7248.9|7252.9|7247.9|7255.4|7250.4|7248.9|7243.9|37
1593592200000|2020-07-01 08:30:00|7252.4|7247.4|7259.4|7254.4|7260.4|7255.4|7251.4|7246.4|53
1593592500000|2020-07-01 08:35:00|7258.9|7253.9|7273.4|7268.4|7273.4|7268.4|7258.9|7253.9|119
1593592800000|2020-07-01 08:40:00|7273.9|7268.9|7270.9|7265.9|7277.4|7272.4|7265.9|7260.9|90
1593593100000|2020-07-01 08:45:00|7270.4|7265.4|7266.4|7261.4|7270.4|7265.4|7264.9|7259.9|27
1593593400000|2020-07-01 08:50:00|7265.9|7260.9|7265.4|7260.4|7268.4|7263.4|7265.4|7260.4|31
1593593700000|2020-07-01 08:55:00|7264.9|7259.9|7269.9|7264.9|7269.9|7264.9|7260.9|7255.9|39
1593594000000|2020-07-01 09:00:00|7270.4|7265.4|7270.4|7265.4|7275.4|7270.4|7270.4|7265.4|42
1593594300000|2020-07-01 09:05:00|7268.9|7263.9|7284.4|7279.4|7284.9|7279.9|7266.9|7261.9|116
1593594600000|2020-07-01 09:10:00|7283.9|7278.9|7278.9|7273.9|7288.9|7283.9|7278.9|7273.9|81
1593594900000|2020-07-01 09:15:00|7278.4|7273.4|7271.9|7266.9|7279.9|7274.9|7271.9|7266.9|43
1593595200000|2020-07-01 09:20:00|7272.4|7267.4|7269.4|7264.4|7275.9|7270.9|7268.9|7263.9|52
1593595500000|2020-07-01 09:25:00|7268.9|7263.9|7272.9|7267.9|7273.4|7268.4|7265.9|7260.9|57
1593595800000|2020-07-01 09:30:00|7273.4|7268.4|7253.9|7248.9|7284.9|7279.9|7251.9|7246.9|338
1593596100000|2020-07-01 09:35:00|7253.4|7248.4|7248.9|7243.9|7253.9|7248.9|7244.4|7239.4|129
1593596400000|2020-07-01 09:40:00|7248.4|7243.4|7218.4|7213.4|7248.4|7243.4|7215.9|7210.9|248
1593596700000|2020-07-01 09:45:00|7216.9|7211.9|7213.4|7208.4|7216.9|7211.9|7205.4|7200.4|197
1593597000000|2020-07-01 09:50:00|7212.9|7207.9|7215.9|7210.9|7215.9|7210.9|7202.4|7197.4|105
1593597300000|2020-07-01 09:55:00|7216.9|7211.9|7195.4|7190.4|7216.9|7211.9|7192.4|7187.4|201
1593597600000|2020-07-01 10:00:00|7194.9|7189.9|7201.4|7196.4|7205.4|7200.4|7183.4|7178.4|224
1593597900000|2020-07-01 10:05:00|7200.9|7195.9|7203.9|7198.9|7205.4|7200.4|7194.4|7189.4|144
1593598200000|2020-07-01 10:10:00|7202.9|7197.9|7203.4|7198.4|7206.4|7201.4|7198.9|7193.9|88
1593598500000|2020-07-01 10:15:00|7200.9|7195.9|7200.9|7195.9|7207.9|7202.9|7194.9|7189.9|78
1593598800000|2020-07-01 10:20:00|7200.4|7195.4|7187.4|7182.4|7200.4|7195.4|7187.4|7182.4|104
1593599100000|2020-07-01 10:25:00|7185.9|7180.9|7191.4|7186.4|7192.9|7187.9|7185.4|7180.4|72
1593599400000|2020-07-01 10:30:00|7191.9|7186.9|7202.4|7197.4|7202.4|7197.4|7188.9|7183.9|48
1593599700000|2020-07-01 10:35:00|7201.9|7196.9|7188.9|7183.9|7201.9|7196.9|7182.4|7177.4|153
1593600000000|2020-07-01 10:40:00|7189.4|7184.4|7185.4|7180.4|7189.4|7184.4|7177.4|7172.4|109
1593600300000|2020-07-01 10:45:00|7184.9|7179.9|7179.4|7174.4|7186.4|7181.4|7177.9|7172.9|50
1593600600000|2020-07-01 10:50:00|7176.4|7171.4|7155.9|7150.9|7176.4|7171.4|7152.4|7147.4|134
1593600900000|2020-07-01 10:55:00|7155.4|7150.4|7159.9|7154.9|7161.4|7156.4|7146.4|7141.4|123
1593601200000|2020-07-01 11:00:00|7160.4|7155.4|7134.4|7129.4|7160.9|7155.9|7132.4|7127.4|238
1593601500000|2020-07-01 11:05:00|7133.9|7128.9|7140.4|7135.4|7140.4|7135.4|7129.9|7124.9|147
1593601800000|2020-07-01 11:10:00|7141.4|7136.4|7136.9|7131.9|7147.4|7142.4|7134.9|7129.9|177
1593602100000|2020-07-01 11:15:00|7137.4|7132.4|7153.9|7148.9|7158.4|7153.4|7137.4|7132.4|79
1593602400000|2020-07-01 11:20:00|7153.4|7148.4|7149.9|7144.9|7154.4|7149.4|7146.9|7141.9|64
1593602700000|2020-07-01 11:25:00|7150.4|7145.4|7151.9|7146.9|7153.9|7148.9|7143.9|7138.9|86
1593603000000|2020-07-01 11:30:00|7152.4|7147.4|7133.9|7128.9|7152.4|7147.4|7131.4|7126.4|95
1593603300000|2020-07-01 11:35:00|7134.4|7129.4|7135.9|7130.9|7136.9|7131.9|7129.4|7124.4|69
1593603600000|2020-07-01 11:40:00|7136.5|7131.5|7140|7135|7141.5|7136.5|7129.5|7124.5|75
1593603900000|2020-07-01 11:45:00|7139.5|7134.5|7139|7134|7141.5|7136.5|7135|7130|42
1593604200000|2020-07-01 11:50:00|7138.5|7133.5|7155.5|7150.5|7158|7153|7138|7133|42
1593604500000|2020-07-01 11:55:00|7155|7150|7159.5|7154.5|7164.5|7159.5|7151|7146|54
1593604800000|2020-07-01 12:00:00|7160|7155|7156.5|7151.5|7167|7162|7156.5|7151.5|46
1593605100000|2020-07-01 12:05:00|7156|7151|7148|7143|7156|7151|7144|7139|48
1593605400000|2020-07-01 12:10:00|7146|7141|7151.5|7146.5|7153|7148|7141.5|7136.5|66
1593605700000|2020-07-01 12:15:00|7151|7146|7150|7145|7151.5|7146.5|7144.5|7139.5|55
1593606000000|2020-07-01 12:20:00|7149.5|7144.5|7166|7161|7168.5|7163.5|7148|7143|105
1593606300000|2020-07-01 12:25:00|7167|7162|7163.5|7158.5|7169.5|7164.5|7161|7156|66
1593606600000|2020-07-01 12:30:00|7162.5|7157.5|7177.5|7172.5|7178|7173|7160|7155|93
1593606900000|2020-07-01 12:35:00|7177|7172|7186|7181|7188|7183|7175.5|7170.5|88
1593607200000|2020-07-01 12:40:00|7187.5|7182.5|7188.5|7183.5|7192|7187|7182.5|7177.5|125
1593607500000|2020-07-01 12:45:00|7189|7184|7212.5|7207.5|7225|7220|7189|7184|478
1593607800000|2020-07-01 12:50:00|7213|7208|7225.5|7220.5|7227.5|7222.5|7213|7208|180
1593608100000|2020-07-01 12:55:00|7226|7221|7236.5|7231.5|7239|7234|7226|7221|134
1593608400000|2020-07-01 13:00:00|7237|7232|7239|7234|7245|7240|7231|7226|212
1593608700000|2020-07-01 13:05:00|7239.5|7234.5|7221.5|7216.5|7243.5|7238.5|7221.5|7216.5|122
1593609000000|2020-07-01 13:10:00|7222|7217|7225|7220|7227|7222|7220.5|7215.5|81
1593609300000|2020-07-01 13:15:00|7225.5|7220.5|7220.5|7215.5|7230.5|7225.5|7216|7211|63
1593609600000|2020-07-01 13:20:00|7221|7216|7218|7213|7223|7218|7214|7209|84
1593609900000|2020-07-01 13:25:00|7218.5|7213.5|7225.5|7220.5|7230.5|7225.5|7216|7211|86
1593610200000|2020-07-01 13:30:00|7225|7220|7241|7236|7241|7236|7219.5|7214.5|134
1593610500000|2020-07-01 13:35:00|7242|7237|7242.5|7237.5|7247.5|7242.5|7238.5|7233.5|199
1593610800000|2020-07-01 13:40:00|7243|7238|7254|7249|7254|7249|7240|7235|154
1593611100000|2020-07-01 13:45:00|7254.5|7249.5|7240.5|7235.5|7259|7254|7235.5|7230.5|178
1593611400000|2020-07-01 13:50:00|7240|7235|7230|7225|7252.5|7247.5|7229|7224|150
1593611700000|2020-07-01 13:55:00|7229|7224|7243|7238|7246|7241|7228|7223|193
1593612000000|2020-07-01 14:00:00|7250|7245|7246.5|7241.5|7268|7263|7245|7240|327
1593612300000|2020-07-01 14:05:00|7247|7242|7261.5|7256.5|7267|7262|7243|7238|126
1593612600000|2020-07-01 14:10:00|7260.3|7255.3|7276.8|7271.8|7277.3|7272.3|7260.3|7255.3|185
1593612900000|2020-07-01 14:15:00|7277.3|7272.3|7274.8|7269.8|7280.8|7275.8|7271.3|7266.3|176
1593613200000|2020-07-01 14:20:00|7275.3|7270.3|7267.8|7262.8|7276.8|7271.8|7262.8|7257.8|197
1593613500000|2020-07-01 14:25:00|7266.3|7261.3|7271.3|7266.3|7276.8|7271.8|7265.8|7260.8|96
1593613800000|2020-07-01 14:30:00|7271.8|7266.8|7257.8|7252.8|7273.8|7268.8|7257.8|7252.8|179
1593614100000|2020-07-01 14:35:00|7258.8|7253.8|7251.8|7246.8|7258.8|7253.8|7242.8|7237.8|263
1593614400000|2020-07-01 14:40:00|7252.8|7247.8|7242.3|7237.3|7256.8|7251.8|7241.8|7236.8|204
1593614700000|2020-07-01 14:45:00|7242.8|7237.8|7239.8|7234.8|7246.8|7241.8|7237.3|7232.3|123
1593615000000|2020-07-01 14:50:00|7240.3|7235.3|7254.8|7249.8|7257.3|7252.3|7239.8|7234.8|239
1593615300000|2020-07-01 14:55:00|7254.3|7249.3|7259.8|7254.8|7260.8|7255.8|7248.8|7243.8|117
1593615600000|2020-07-01 15:00:00|7260.3|7255.3|7245.8|7240.8|7262.3|7257.3|7245.3|7240.3|286
1593615900000|2020-07-01 15:05:00|7244.8|7239.8|7251.8|7246.8|7252.8|7247.8|7244.8|7239.8|61
1593616200000|2020-07-01 15:10:00|7252.8|7247.8|7245.8|7240.8|7252.8|7247.8|7236.8|7231.8|155
1593616500000|2020-07-01 15:15:00|7245.3|7240.3|7234.8|7229.8|7250.8|7245.8|7231.3|7226.3|86
1593616800000|2020-07-01 15:20:00|7233.3|7228.3|7227.8|7222.8|7233.8|7228.8|7226.3|7221.3|292
1593617100000|2020-07-01 15:25:00|7228.3|7223.3|7219.8|7214.8|7228.8|7223.8|7212.3|7207.3|526
1593617400000|2020-07-01 15:30:00|7219.1|7212.1|7223.1|7215.1|7224.1|7216.1|7212.1|7206.1|497
1593617700000|2020-07-01 15:35:00|7224.1|7216.1|7227.1|7219.1|7232.1|7225.1|7222.1|7215.1|270
1593618000000|2020-07-01 15:40:00|7226.1|7220.1|7235.1|7228.1|7235.1|7229.1|7226.1|7218.1|23
1593618300000|2020-07-01 15:45:00|7237.1|7229.1|7240.1|7232.1|7241.1|7234.1|7236.1|7228.1|29
1593618600000|2020-07-01 15:50:00|7239.1|7233.1|7244.1|7237.1|7247.1|7239.1|7239.1|7232.1|36
1593618900000|2020-07-01 15:55:00|7245.1|7238.1|7241.1|7234.1|7249.1|7242.1|7240.1|7233.1|30
1593619200000|2020-07-01 16:00:00|7242.1|7235.1|7238.1|7230.1|7245.1|7237.1|7236.1|7230.1|45
1593619500000|2020-07-01 16:05:00|7239.1|7231.1|7247.1|7240.1|7247.1|7240.1|7239.1|7231.1|36
1593619800000|2020-07-01 16:10:00|7245.1|7239.1|7251.1|7244.1|7251.1|7244.1|7241.1|7235.1|33
1593620100000|2020-07-01 16:15:00|7252.1|7245.1|7255.1|7247.1|7256.1|7249.1|7251.1|7245.1|15
1593620400000|2020-07-01 16:20:00|7254.1|7248.1|7261.1|7253.1|7264.1|7257.1|7254.1|7248.1|40
1593620700000|2020-07-01 16:25:00|7260.1|7254.1|7261.1|7253.1|7265.1|7259.1|7260.1|7252.1|4
1593621000000|2020-07-01 16:30:00|7262.1|7255.1|7261.1|7253.1|7263.1|7257.1|7259.1|7253.1|4
1593621300000|2020-07-01 16:35:00|7260.1|7252.1|7265.1|7257.1|7265.1|7259.1|7259.1|7252.1|12
1593621600000|2020-07-01 16:40:00|7266.1|7258.1|7263.1|7255.1|7266.1|7259.1|7263.1|7255.1|5
1593621900000|2020-07-01 16:45:00|7264.1|7256.1|7259.1|7251.1|7264.1|7257.1|7247.1|7240.1|168
1593622200000|2020-07-01 16:50:00|7258.1|7250.1|7253.1|7245.1|7259.1|7251.1|7252.1|7244.1|13
1593622500000|2020-07-01 16:55:00|7254.1|7246.1|7256.1|7248.1|7258.1|7250.1|7252.1|7245.1|11
1593622800000|2020-07-01 17:00:00|7257.1|7249.1|7250.1|7242.1|7258.1|7250.1|7250.1|7242.1|15
1593623100000|2020-07-01 17:05:00|7249.1|7243.1|7246.1|7239.1|7251.1|7243.1|7245.1|7238.1|15
1593623400000|2020-07-01 17:10:00|7245.1|7236.1|7250.1|7242.1|7250.1|7243.1|7243.1|7236.1|38
1593623700000|2020-07-01 17:15:00|7247.1|7239.1|7248.1|7240.1|7249.1|7242.1|7247.1|7239.1|9
1593624000000|2020-07-01 17:20:00|7249.1|7241.1|7255.1|7246.1|7255.1|7247.1|7247.1|7240.1|1
1593624300000|2020-07-01 17:25:00|7254.1|7245.1|7255.1|7247.1|7255.1|7247.1|7252.1|7244.1|0
1593624600000|2020-07-01 17:30:00|7254.1|7248.1|7252.1|7244.1|7256.1|7248.1|7251.1|7243.1|2
1593624900000|2020-07-01 17:35:00|7253.1|7245.1|7253.1|7244.1|7256.1|7247.1|7252.1|7244.1|1
1593625200000|2020-07-01 17:40:00|7252.1|7245.1|7249.1|7240.1|7255.1|7247.1|7248.1|7240.1|12
1593625500000|2020-07-01 17:45:00|7250.1|7241.1|7243.1|7234.1|7251.1|7242.1|7242.1|7234.1|24
1593625800000|2020-07-01 17:50:00|7242.1|7235.1|7244.1|7236.1|7244.1|7236.1|7239.1|7231.1|12
1593626100000|2020-07-01 17:55:00|7243.1|7234.1|7248.5|7236.5|7248.5|7236.5|7241.1|7233.1|13
1593626400000|2020-07-01 18:00:00|7248.6|7236.6|7253.5|7241.5|7255.6|7243.6|7248.3|7236.3|0
1593626700000|2020-07-01 18:05:00|7253.7|7241.7|7253.5|7241.5|7257.9|7245.9|7248.4|7236.4|0
1593627000000|2020-07-01 18:10:00|7253.6|7241.6|7255.6|7243.6|7255.9|7243.9|7250.9|7238.9|0
1593627300000|2020-07-01 18:15:00|7255.5|7243.5|7255.4|7243.4|7255.8|7243.8|7252.9|7240.9|0
1593627600000|2020-07-01 18:20:00|7255.5|7243.5|7250.8|7238.8|7255.5|7243.5|7248.4|7236.4|0
1593627900000|2020-07-01 18:25:00|7250.9|7238.9|7252.9|7240.9|7253.3|7241.3|7248.5|7236.5|0
1593628200000|2020-07-01 18:30:00|7253|7241|7248.5|7236.5|7255.7|7243.7|7246.3|7234.3|0
1593628500000|2020-07-01 18:35:00|7248.6|7236.6|7246.2|7234.2|7250.8|7238.8|7245.8|7233.8|0
1593628800000|2020-07-01 18:40:00|7246.3|7234.3|7243.8|7231.8|7250.8|7238.8|7243.8|7231.8|0
1593629100000|2020-07-01 18:45:00|7243.9|7231.9|7245.9|7233.9|7248.1|7236.1|7243.5|7231.5|0
1593629400000|2020-07-01 18:50:00|7245.8|7233.8|7248.6|7236.6|7248.7|7236.7|7245.8|7233.8|0
1593629700000|2020-07-01 18:55:00|7248.5|7236.5|7253|7241|7255.2|7243.2|7248.5|7236.5|0
1593630000000|2020-07-01 19:00:00|7252.9|7240.9|7260.6|7248.6|7260.6|7248.6|7250.6|7238.6|0
1593630300000|2020-07-01 19:05:00|7260.7|7248.7|7260.7|7248.7|7263|7251|7258.6|7246.6|0
1593630600000|2020-07-01 19:10:00|7260.6|7248.6|7260.5|7248.5|7263|7251|7255.7|7243.7|0
1593630900000|2020-07-01 19:15:00|7260.7|7248.7|7262.8|7250.8|7262.9|7250.9|7258.2|7246.2|0
1593631200000|2020-07-01 19:20:00|7262.9|7250.9|7267.8|7255.8|7267.9|7255.9|7262.7|7250.7|0
1593631500000|2020-07-01 19:25:00|7267.7|7255.7|7267.4|7255.4|7271.8|7259.8|7265.5|7253.5|0
1593631800000|2020-07-01 19:30:00|7267.5|7255.5|7267.4|7255.4|7271.8|7259.8|7263|7251|0
1593632100000|2020-07-01 19:35:00|7267.5|7255.5|7269.4|7257.4|7269.5|7257.5|7264.7|7252.7|0
1593632400000|2020-07-01 19:40:00|7269.5|7257.5|7270.2|7258.2|7272.6|7260.6|7267.2|7255.2|0
1593632700000|2020-07-01 19:45:00|7270.3|7258.3|7277.2|7265.2|7279.3|7267.3|7267.8|7255.8|0
1593633000000|2020-07-01 19:50:00|7276.7|7264.7|7262.7|7250.7|7277.2|7265.2|7262.7|7250.7|0
1593633300000|2020-07-01 19:55:00|7262.6|7250.6|7253.8|7241.8|7262.7|7250.7|7249.1|7237.1|0
1593633600000|2020-07-01 20:00:00|7254.8|7242.8|7251.6|7239.6|7255.7|7243.7|7246.1|7234.1|0
1593633900000|2020-07-01 20:05:00|7251.2|7239.2|7252.8|7240.8|7254.5|7242.5|7248.3|7236.3|0
1593634200000|2020-07-01 20:10:00|7252.7|7240.7|7249.7|7237.7|7254.1|7242.1|7249|7237|0
1593634500000|2020-07-01 20:15:00|7249.6|7237.6|7246.1|7234.1|7251.3|7239.3|7245.5|7233.5|0
1593634800000|2020-07-01 20:20:00|7245.9|7233.9|7245.7|7233.7|7246.3|7234.3|7244.8|7232.8|0
1593635100000|2020-07-01 20:25:00|7245.9|7233.9|7246.3|7234.3|7246.5|7234.5|7245.7|7233.7|0
1593635400000|2020-07-01 20:30:00|7246.2|7234.2|7249.2|7237.2|7251|7239|7246.2|7234.2|0
1593635700000|2020-07-01 20:35:00|7249.3|7237.3|7252.1|7240.1|7252.6|7240.6|7249.2|7237.2|0
1593636000000|2020-07-01 20:40:00|7251.5|7239.5|7252.9|7240.9|7254|7242|7251.5|7239.5|0
1593636300000|2020-07-01 20:45:00|7253|7241|7248.9|7236.9|7253.6|7241.6|7248.3|7236.3|0
1593636600000|2020-07-01 20:50:00|7248.3|7236.3|7247.6|7235.6|7248.9|7236.9|7246|7234|0
1593636900000|2020-07-01 20:55:00|7247.5|7235.5|7244.5|7232.5|7247.6|7235.6|7242.9|7230.9|0
1593637200000|2020-07-01 21:00:00|7244.1|7232.1|7244.5|7232.5|7245.1|7233.1|7244.1|7232.1|0
1593637500000|2020-07-01 21:05:00|7244.3|7232.3|7242.9|7230.9|7244.7|7232.7|7242.9|7230.9|0
1593637800000|2020-07-01 21:10:00|7242.7|7230.7|7242.1|7230.1|7242.9|7230.9|7242.1|7230.1|0
1593638100000|2020-07-01 21:15:00|7241.9|7229.9|7240.8|7228.8|7242.1|7230.1|7239.6|7227.6|0
1593638400000|2020-07-01 21:20:00|7240.6|7228.6|7241.4|7229.4|7241.4|7229.4|7240.6|7228.6|0
1593638700000|2020-07-01 21:25:00|7241.2|7229.2|7243.1|7231.1|7243.9|7231.9|7241|7229|0
1593639000000|2020-07-01 21:30:00|7242.9|7230.9|7243.1|7231.1|7243.1|7231.1|7242.9|7230.9|0
1593639300000|2020-07-01 21:35:00|7243.3|7231.3|7243.1|7231.1|7243.3|7231.3|7242.9|7230.9|0
1593639600000|2020-07-01 21:40:00|7242.5|7230.5|7243.1|7231.1|7243.3|7231.3|7242.5|7230.5|0
1593639900000|2020-07-01 21:45:00|7242.9|7230.9|7243.5|7231.5|7243.5|7231.5|7242.9|7230.9|0
1593640200000|2020-07-01 21:50:00|7243.3|7231.3|7243.7|7231.7|7244.1|7232.1|7242.5|7230.5|0
1593640500000|2020-07-01 21:55:00|7243.9|7231.9|7244.5|7232.5|7245.5|7233.5|7243.7|7231.7|0
1593640800000|2020-07-01 22:00:00|7244.7|7232.7|7248.9|7236.9|7249.3|7237.3|7244|7232|0
1593641100000|2020-07-01 22:05:00|7248.8|7236.8|7242|7230|7248.8|7236.8|7240.7|7228.7|0
1593641400000|2020-07-01 22:10:00|7242.4|7230.4|7246|7234|7246.2|7234.2|7240.2|7228.2|0
1593641700000|2020-07-01 22:15:00|7246.2|7234.2|7251.2|7239.2|7251.2|7239.2|7242|7230|0
1593642000000|2020-07-01 22:20:00|7251.8|7239.8|7249.2|7237.2|7252.3|7240.3|7248.1|7236.1|0
1593642300000|2020-07-01 22:25:00|7249.1|7237.1|7250.5|7238.5|7252.7|7240.7|7248.7|7236.7|0
1593642600000|2020-07-01 22:30:00|7250.6|7238.6|7250.5|7238.5|7251.6|7239.6|7249.6|7237.6|0
1593642900000|2020-07-01 22:35:00|7250.6|7238.6|7251|7239|7252.7|7240.7|7248.1|7236.1|0
1593643200000|2020-07-01 22:40:00|7251.6|7239.6|7254.5|7242.5|7256.3|7244.3|7251.6|7239.6|0
1593643500000|2020-07-01 22:45:00|7254.6|7242.6|7251|7239|7255|7243|7248.7|7236.7|0
1593643800000|2020-07-01 22:50:00|7250.9|7238.9|7253.4|7241.4|7253.4|7241.4|7250.7|7238.7|0
1593644100000|2020-07-01 22:55:00|7253.8|7241.8|7255.6|7243.6|7256.7|7244.7|7253.8|7241.8|0
1593644400000|2020-07-01 23:00:00|7255.7|7243.7|7253.8|7241.8|7256.7|7244.7|7253.4|7241.4|0
1593644700000|2020-07-01 23:05:00|7253.6|7241.6|7256.7|7244.7|7256.7|7244.7|7252.7|7240.7|0
1593645000000|2020-07-01 23:10:00|7256.8|7244.8|7255|7243|7258.5|7246.5|7255|7243|0
1593645300000|2020-07-01 23:15:00|7255.6|7243.6|7250.5|7238.5|7255.6|7243.6|7250.5|7238.5|0
1593645600000|2020-07-01 23:20:00|7250.6|7238.6|7250.5|7238.5|7252.7|7240.7|7249.8|7237.8|0
1593645900000|2020-07-01 23:25:00|7250.6|7238.6|7246.9|7234.9|7252.1|7240.1|7246.9|7234.9|0
1593646200000|2020-07-01 23:30:00|7246.7|7234.7|7249.2|7237.2|7252.1|7240.1|7244.1|7232.1|0
1593646500000|2020-07-01 23:35:00|7249.8|7237.8|7248.1|7236.1|7251|7239|7247.6|7235.6|0
1593646800000|2020-07-01 23:40:00|7248.7|7236.7|7255|7243|7255.6|7243.6|7246.9|7234.9|0
1593647100000|2020-07-01 23:45:00|7255.4|7243.4|7253.8|7241.8|7256.7|7244.7|7252.7|7240.7|0
1593647400000|2020-07-01 23:50:00|7253.9|7241.9|7249.8|7237.8|7254.5|7242.5|7246.3|7234.3|0
1593647700000|2020-07-01 23:55:00|7249.9|7237.9|7248.7|7236.7|7250.5|7238.5|7248.1|7236.1|0
1593648000000|2020-07-02 00:00:00|7248.3|7236.3|7251|7239|7253.6|7241.6|7244.1|7232.1|0
1593648300000|2020-07-02 00:05:00|7251.2|7239.2|7253.8|7241.8|7254.5|7242.5|7249.8|7237.8|0
1593648600000|2020-07-02 00:10:00|7253.6|7241.6|7246.9|7234.9|7254.5|7242.5|7245.2|7233.2|0
1593648900000|2020-07-02 00:15:00|7246.3|7234.3|7232.7|7220.7|7246.7|7234.7|7229.2|7217.2|0
1593649200000|2020-07-02 00:20:00|7232.6|7220.6|7232.7|7220.7|7237.1|7225.1|7232.6|7220.6|0
1593649500000|2020-07-02 00:25:00|7233.5|7221.5|7221.9|7209.9|7234.9|7222.9|7221.8|7209.8|0
1593649800000|2020-07-02 00:30:00|7221.8|7209.8|7219.8|7207.8|7222|7210|7218.7|7206.7|0
1593650100000|2020-07-02 00:35:00|7219.7|7207.7|7224.2|7212.2|7224.2|7212.2|7219.7|7207.7|0
1593650400000|2020-07-02 00:40:00|7224.3|7212.3|7221.9|7209.9|7226.4|7214.4|7219.7|7207.7|0
1593650700000|2020-07-02 00:45:00|7222.3|7210.3|7234.8|7222.8|7234.8|7222.8|7222.3|7210.3|0
1593651000000|2020-07-02 00:50:00|7235.2|7223.2|7228.2|7216.2|7237|7225|7228.2|7216.2|0
1593651300000|2020-07-02 00:55:00|7228.3|7216.3|7228.3|7216.3|7230.4|7218.4|7223.9|7211.9|0
1593651600000|2020-07-02 01:00:00|7228.4|7216.4|7219.6|7207.6|7229.4|7217.4|7219.5|7207.5|0
1593651900000|2020-07-02 01:05:00|7220|7208|7219.8|7207.8|7221.9|7209.9|7219.6|7207.6|0
1593652200000|2020-07-02 01:10:00|7219.7|7207.7|7216.5|7204.5|7219.8|7207.8|7215.3|7203.3|0
1593652500000|2020-07-02 01:15:00|7216.8|7204.8|7228.4|7216.4|7230.6|7218.6|7214.3|7202.3|0
1593652800000|2020-07-02 01:20:00|7230.5|7218.5|7240|7228|7240.1|7228.1|7230.5|7218.5|0
1593653100000|2020-07-02 01:25:00|7240.4|7228.4|7242.1|7230.1|7242.2|7230.2|7237.8|7225.8|0
1593653400000|2020-07-02 01:30:00|7242|7230|7244.1|7232.1|7244.2|7232.2|7237.6|7225.6|0
1593653700000|2020-07-02 01:35:00|7244.2|7232.2|7250.6|7238.6|7252.8|7240.8|7242|7230|0
1593654000000|2020-07-02 01:40:00|7250.7|7238.7|7257|7245|7257.1|7245.1|7250.6|7238.6|0
1593654300000|2020-07-02 01:45:00|7257.1|7245.1|7265.6|7253.6|7265.6|7253.6|7257|7245|0
1593654600000|2020-07-02 01:50:00|7265.7|7253.7|7267.6|7255.6|7269.8|7257.8|7263.4|7251.4|0
1593654900000|2020-07-02 01:55:00|7267.7|7255.7|7261.1|7249.1|7269.8|7257.8|7258.9|7246.9|0
1593655200000|2020-07-02 02:00:00|7261.2|7249.2|7265.4|7253.4|7267.5|7255.5|7260.9|7248.9|0
1593655500000|2020-07-02 02:05:00|7265.8|7253.8|7271.7|7259.7|7276|7264|7265.4|7253.4|0
1593655800000|2020-07-02 02:10:00|7271.8|7259.8|7273.9|7261.9|7274|7262|7269.5|7257.5|0
1593656100000|2020-07-02 02:15:00|7274|7262|7273.9|7261.9|7276.1|7264.1|7271.8|7259.8|0
1593656400000|2020-07-02 02:20:00|7274|7262|7276.1|7264.1|7276.2|7264.2|7273.9|7261.9|0
1593656700000|2020-07-02 02:25:00|7276.2|7264.2|7283.8|7271.8|7287.1|7275.1|7276.1|7264.1|0
1593657000000|2020-07-02 02:30:00|7284.9|7272.9|7279.6|7267.6|7284.9|7272.9|7279.6|7267.6|0
1593657300000|2020-07-02 02:35:00|7279.7|7267.7|7277.5|7265.5|7284|7272|7277.4|7265.4|0
1593657600000|2020-07-02 02:40:00|7278.3|7266.3|7277.4|7265.4|7279.6|7267.6|7276.3|7264.3|0
1593657900000|2020-07-02 02:45:00|7277.5|7265.5|7281.7|7269.7|7281.8|7269.8|7277.4|7265.4|0
1593658200000|2020-07-02 02:50:00|7281.3|7269.3|7281.8|7269.8|7281.8|7269.8|7279.6|7267.6|0
1593658500000|2020-07-02 02:55:00|7282.2|7270.2|7288.4|7276.4|7289.4|7277.4|7282.2|7270.2|0
1593658800000|2020-07-02 03:00:00|7289.2|7277.2|7290.4|7278.4|7292.7|7280.7|7288.3|7276.3|0
1593659100000|2020-07-02 03:05:00|7290.5|7278.5|7290.4|7278.4|7290.5|7278.5|7288.3|7276.3|0
1593659400000|2020-07-02 03:10:00|7290.5|7278.5|7288.5|7276.5|7292.8|7280.8|7288.5|7276.5|0
1593659700000|2020-07-02 03:15:00|7288.6|7276.6|7288.5|7276.5|7288.6|7276.6|7286.4|7274.4|0
1593660000000|2020-07-02 03:20:00|7288.6|7276.6|7293|7281|7293|7281|7288.6|7276.6|0
1593660300000|2020-07-02 03:25:00|7292.9|7280.9|7292.5|7280.5|7294.7|7282.7|7292.5|7280.5|0
1593660600000|2020-07-02 03:30:00|7293.3|7281.3|7286|7274|7294.6|7282.6|7285.9|7273.9|0
1593660900000|2020-07-02 03:35:00|7286.8|7274.8|7285.9|7273.9|7288.2|7276.2|7285.9|7273.9|0
1593661200000|2020-07-02 03:40:00|7286.7|7274.7|7279.5|7267.5|7288|7276|7279.4|7267.4|0
1593661500000|2020-07-02 03:45:00|7279.9|7267.9|7279.6|7267.6|7283.8|7271.8|7277.3|7265.3|0
1593661800000|2020-07-02 03:50:00|7279.5|7267.5|7274.6|7262.6|7280.4|7268.4|7273.4|7261.4|0
1593662100000|2020-07-02 03:55:00|7274.5|7262.5|7278.9|7266.9|7280|7268|7273.5|7261.5|0
1593662400000|2020-07-02 04:00:00|7279.3|7267.3|7275.6|7263.6|7279.9|7267.9|7275.6|7263.6|0
1593662700000|2020-07-02 04:05:00|7274.8|7262.8|7277.8|7265.8|7280|7268|7273.4|7261.4|0
1593663000000|2020-07-02 04:10:00|7278.6|7266.6|7284.3|7272.3|7284.3|7272.3|7278.6|7266.6|0
1593663300000|2020-07-02 04:15:00|7284.2|7272.2|7284.2|7272.2|7286.4|7274.4|7282|7270|0
1593663600000|2020-07-02 04:20:00|7283.4|7271.4|7277.8|7265.8|7284.2|7272.2|7275.6|7263.6|0
1593663900000|2020-07-02 04:25:00|7277.7|7265.7|7277.8|7265.8|7277.9|7265.9|7275.6|7263.6|0
1593664200000|2020-07-02 04:30:00|7277.1|7265.1|7277.9|7265.9|7280|7268|7275.7|7263.7|0
1593664500000|2020-07-02 04:35:00|7279|7267|7280.1|7268.1|7280.2|7268.2|7278|7266|0
1593664800000|2020-07-02 04:40:00|7280.2|7268.2|7282.2|7270.2|7282.3|7270.3|7280.1|7268.1|0
1593665100000|2020-07-02 04:45:00|7282.3|7270.3|7284.3|7272.3|7286.5|7274.5|7282.1|7270.1|0
1593665400000|2020-07-02 04:50:00|7284.2|7272.2|7280.4|7268.4|7284.4|7272.4|7279|7267|0
1593665700000|2020-07-02 04:55:00|7279.1|7267.1|7272.5|7260.5|7279.1|7267.1|7272.4|7260.4|0
1593666000000|2020-07-02 05:00:00|7272.6|7260.6|7274.7|7262.7|7274.7|7262.7|7272.5|7260.5|0
1593666300000|2020-07-02 05:05:00|7274.8|7262.8|7270.4|7258.4|7276.9|7264.9|7270.3|7258.3|0
1593666600000|2020-07-02 05:10:00|7270.8|7258.8|7268|7256|7272.6|7260.6|7267.9|7255.9|0
1593666900000|2020-07-02 05:15:00|7267.9|7255.9|7274.3|7262.3|7274.3|7262.3|7267.9|7255.9|0
1593667200000|2020-07-02 05:20:00|7274.4|7262.4|7276.5|7264.5|7278.6|7266.6|7274.3|7262.3|0
1593667500000|2020-07-02 05:25:00|7277.3|7265.3|7278.5|7266.5|7283|7271|7277.3|7265.3|0
1593667800000|2020-07-02 05:30:00|7278.9|7266.9|7275.7|7263.7|7280.6|7268.6|7273.4|7261.4|0
1593668100000|2020-07-02 05:35:00|7276.5|7264.5|7262.7|7250.7|7277.8|7265.8|7259.1|7247.1|0
1593668400000|2020-07-02 05:40:00|7262.6|7250.6|7269.4|7257.4|7269.4|7257.4|7260.6|7248.6|0
1593668700000|2020-07-02 05:45:00|7269.8|7257.8|7273.6|7261.6|7275.9|7263.9|7269.4|7257.4|0
1593669000000|2020-07-02 05:50:00|7273.7|7261.7|7273.7|7261.7|7275.8|7263.8|7271.5|7259.5|0
1593669300000|2020-07-02 05:55:00|7273.6|7261.6|7270.4|7258.4|7275.8|7263.8|7267|7255|0
1593669600000|2020-07-02 06:00:00|7270.8|7258.8|7267.6|7262.6|7278.1|7273.1|7266.6|7257.5|38
1593669900000|2020-07-02 06:05:00|7268.1|7263.1|7293.6|7288.6|7295.1|7290.1|7268.1|7263.1|46
1593670200000|2020-07-02 06:10:00|7294.1|7289.1|7293.1|7288.1|7295.1|7290.1|7287.6|7282.6|7
1593670500000|2020-07-02 06:15:00|7292.6|7287.6|7284.6|7279.6|7295.1|7290.1|7284.6|7279.6|6
1593670800000|2020-07-02 06:20:00|7284.1|7279.1|7287.6|7282.6|7293.6|7288.6|7283.6|7278.6|9
1593671100000|2020-07-02 06:25:00|7288.1|7283.1|7288.6|7283.6|7295.1|7290.1|7287.6|7282.6|6
1593671400000|2020-07-02 06:30:00|7289.1|7284.1|7291.1|7286.1|7291.6|7286.6|7289.1|7284.1|7
1593671700000|2020-07-02 06:35:00|7290.6|7285.6|7296.1|7291.1|7297.6|7292.6|7290.6|7285.6|8
1593672000000|2020-07-02 06:40:00|7296.6|7291.6|7303.6|7298.6|7303.6|7298.6|7296.6|7291.6|24
1593672300000|2020-07-02 06:45:00|7303.1|7298.1|7301.1|7296.1|7304.1|7299.1|7296.6|7291.6|9
1593672600000|2020-07-02 06:50:00|7302.6|7297.6|7307.1|7302.1|7308.1|7303.1|7302.6|7297.6|24
1593672900000|2020-07-02 06:55:00|7307.6|7302.6|7304.6|7299.6|7310.1|7305.1|7302.6|7297.6|10
1593673200000|2020-07-02 07:00:00|7303.6|7298.6|7304.6|7299.6|7317.1|7312.1|7298.6|7293.6|562
1593673500000|2020-07-02 07:05:00|7302.6|7297.6|7336.1|7331.1|7336.1|7331.1|7297.1|7292.1|288
1593673800000|2020-07-02 07:10:00|7334.1|7329.1|7334.1|7329.1|7352.6|7347.6|7334.1|7329.1|272
1593674100000|2020-07-02 07:15:00|7334.6|7329.6|7342.6|7337.6|7344.6|7339.6|7331.6|7326.6|164
1593674400000|2020-07-02 07:20:00|7344.6|7339.6|7342.6|7337.6|7351.6|7346.6|7340.6|7335.6|110
1593674700000|2020-07-02 07:25:00|7340.1|7335.1|7350.1|7345.1|7358.6|7353.6|7340.1|7335.1|79
1593675000000|2020-07-02 07:30:00|7350.6|7345.6|7346.1|7341.1|7362.1|7357.1|7341.6|7336.6|137
1593675300000|2020-07-02 07:35:00|7346.6|7341.6|7373.6|7368.6|7375.1|7370.1|7345.1|7340.1|123
1593675600000|2020-07-02 07:40:00|7374.1|7369.1|7380.1|7375.1|7386.1|7381.1|7372.1|7367.1|76
1593675900000|2020-07-02 07:45:00|7380.6|7375.6|7397.1|7392.1|7399.6|7394.6|7380.6|7375.6|157
1593676200000|2020-07-02 07:50:00|7396.6|7391.6|7395.1|7390.1|7406.6|7401.6|7389.6|7384.6|116
1593676500000|2020-07-02 07:55:00|7394.6|7389.6|7396.1|7391.1|7404.1|7399.1|7390.1|7385.1|131
1593676800000|2020-07-02 08:00:00|7396.6|7391.6|7378.6|7373.6|7402.6|7397.6|7378.1|7373.1|186
1593677100000|2020-07-02 08:05:00|7378.1|7373.1|7391.1|7386.1|7391.1|7386.1|7374.1|7369.1|121
1593677400000|2020-07-02 08:10:00|7392.1|7387.1|7394.1|7389.1|7400.6|7395.6|7390.6|7385.6|111
1593677700000|2020-07-02 08:15:00|7394.6|7389.6|7399.1|7394.1|7406.1|7401.1|7394.6|7389.6|60
1593678000000|2020-07-02 08:20:00|7399.6|7394.6|7411.6|7406.6|7414.1|7409.1|7399.6|7394.6|170
1593678300000|2020-07-02 08:25:00|7412.1|7407.1|7413.1|7408.1|7422.1|7417.1|7410.1|7405.1|56
1593678600000|2020-07-02 08:30:00|7415.1|7410.1|7420.1|7415.1|7420.6|7415.6|7413.6|7408.6|73
1593678900000|2020-07-02 08:35:00|7422.6|7417.6|7421.1|7416.1|7433.1|7428.1|7419.1|7414.1|198
1593679200000|2020-07-02 08:40:00|7420.6|7415.6|7427.6|7422.6|7429.1|7424.1|7419.1|7414.1|117
1593679500000|2020-07-02 08:45:00|7428.1|7423.1|7415.6|7410.6|7430.6|7425.6|7413.6|7408.6|65
1593679800000|2020-07-02 08:50:00|7415.1|7410.1|7418.1|7413.1|7426.1|7421.1|7414.6|7409.6|109
1593680100000|2020-07-02 08:55:00|7418.6|7413.6|7408.6|7403.6|7421.6|7416.6|7408.1|7403.1|94
1593680400000|2020-07-02 09:00:00|7407.6|7402.6|7396.1|7391.1|7409.6|7404.6|7392.1|7387.1|117
1593680700000|2020-07-02 09:05:00|7395.6|7390.6|7397.6|7392.6|7401.1|7396.1|7393.6|7388.6|147
1593681000000|2020-07-02 09:10:00|7397.1|7392.1|7405.1|7400.1|7406.6|7401.6|7396.6|7391.6|51
1593681300000|2020-07-02 09:15:00|7404.6|7399.6|7414.1|7409.1|7414.6|7409.6|7400.6|7395.6|63
1593681600000|2020-07-02 09:20:00|7413.6|7408.6|7415.1|7410.1|7418.1|7413.1|7411.6|7406.6|32
1593681900000|2020-07-02 09:25:00|7415.6|7410.6|7415.1|7410.1|7418.1|7413.1|7413.1|7408.1|23
1593682200000|2020-07-02 09:30:00|7414.6|7409.6|7394.1|7389.1|7415.1|7410.1|7394.1|7389.1|38
1593682500000|2020-07-02 09:35:00|7393.6|7388.6|7396.1|7391.1|7399.1|7394.1|7386.1|7381.1|55
1593682800000|2020-07-02 09:40:00|7397.1|7392.1|7392.1|7387.1|7399.6|7394.6|7390.6|7385.6|21
1593683100000|2020-07-02 09:45:00|7392.6|7387.6|7396.1|7391.1|7400.6|7395.6|7392.6|7387.6|22
1593683400000|2020-07-02 09:50:00|7396.6|7391.6|7395.6|7390.6|7400.1|7395.1|7392.6|7387.6|35
1593683700000|2020-07-02 09:55:00|7396.1|7391.1|7404.6|7399.6|7405.6|7400.6|7395.6|7390.6|61
1593684000000|2020-07-02 10:00:00|7403.6|7398.6|7397.1|7392.1|7407.1|7402.1|7396.1|7391.1|70
1593684300000|2020-07-02 10:05:00|7396.6|7391.6|7383.1|7378.1|7396.6|7391.6|7376.6|7371.6|74
1593684600000|2020-07-02 10:10:00|7382.6|7377.6|7379.6|7374.6|7382.6|7377.6|7377.6|7372.6|55
1593684900000|2020-07-02 10:15:00|7379.1|7374.1|7370.1|7365.1|7382.6|7377.6|7368.6|7363.6|89
1593685200000|2020-07-02 10:20:00|7370.6|7365.6|7364.6|7359.6|7374.1|7369.1|7364.6|7359.6|113
1593685500000|2020-07-02 10:25:00|7364.1|7359.1|7367.6|7362.6|7370.6|7365.6|7361.6|7356.6|82
1593685800000|2020-07-02 10:30:00|7367.1|7362.1|7374.1|7369.1|7374.6|7369.6|7362.6|7357.6|158
1593686100000|2020-07-02 10:35:00|7374.6|7369.6|7382.1|7377.1|7382.6|7377.6|7374.6|7369.6|79
1593686400000|2020-07-02 10:40:00|7382.6|7377.6|7387.1|7382.1|7387.6|7382.6|7381.1|7376.1|43
1593686700000|2020-07-02 10:45:00|7387.6|7382.6|7390.1|7385.1|7391.6|7386.6|7387.1|7382.1|45
1593687000000|2020-07-02 10:50:00|7389.6|7384.6|7392.6|7387.6|7395.1|7390.1|7388.1|7383.1|56
1593687300000|2020-07-02 10:55:00|7392.1|7387.1|7397.6|7392.6|7397.6|7392.6|7390.1|7385.1|56
1593687600000|2020-07-02 11:00:00|7397.1|7392.1|7396.1|7391.1|7399.1|7394.1|7393.6|7388.6|32
1593687900000|2020-07-02 11:05:00|7395.6|7390.6|7403.1|7398.1|7405.1|7400.1|7393.6|7388.6|27
1593688200000|2020-07-02 11:10:00|7403.6|7398.6|7403.6|7398.6|7406.1|7401.1|7403.6|7398.6|15
1593688500000|2020-07-02 11:15:00|7402.6|7397.6|7410.6|7405.6|7411.6|7406.6|7402.6|7397.6|116
1593688800000|2020-07-02 11:20:00|7410.1|7405.1|7417.6|7412.6|7418.6|7413.6|7409.6|7404.6|56
1593689100000|2020-07-02 11:25:00|7418.1|7413.1|7408.1|7403.1|7418.6|7413.6|7406.1|7401.1|71
1593689400000|2020-07-02 11:30:00|7408.6|7403.6|7408.1|7403.1|7413.1|7408.1|7407.6|7402.6|16
1593689700000|2020-07-02 11:35:00|7408.6|7403.6|7408.1|7403.1|7411.6|7406.6|7407.6|7402.6|20
1593690000000|2020-07-02 11:40:00|7408.4|7403.4|7410.4|7405.4|7412.9|7407.9|7407.9|7402.9|17
1593690300000|2020-07-02 11:45:00|7410.9|7405.9|7408.4|7403.4|7415.4|7410.4|7407.9|7402.9|26
1593690600000|2020-07-02 11:50:00|7408.9|7403.9|7407.4|7402.4|7410.4|7405.4|7402.9|7397.9|101
1593690900000|2020-07-02 11:55:00|7406.9|7401.9|7414.9|7409.9|7414.9|7409.9|7406.4|7401.4|21
1593691200000|2020-07-02 12:00:00|7413.4|7408.4|7412.9|7407.9|7416.4|7411.4|7411.9|7406.9|33
1593691500000|2020-07-02 12:05:00|7412.4|7407.4|7414.4|7409.4|7414.4|7409.4|7411.4|7406.4|77
1593691800000|2020-07-02 12:10:00|7414.9|7409.9|7415.9|7410.9|7415.9|7410.9|7411.4|7406.4|31
1593692100000|2020-07-02 12:15:00|7413.9|7408.9|7408.4|7403.4|7415.4|7410.4|7407.4|7402.4|49
1593692400000|2020-07-02 12:20:00|7408.9|7403.9|7408.9|7403.9|7410.4|7405.4|7404.9|7399.9|45
1593692700000|2020-07-02 12:25:00|7409.4|7404.4|7414.9|7409.9|7421.4|7416.4|7408.9|7403.9|123
1593693000000|2020-07-02 12:30:00|7414.4|7409.4|7457.9|7452.9|7465.4|7460.4|7414.4|7409.4|732
1593693300000|2020-07-02 12:35:00|7458.4|7453.4|7463.9|7458.9|7467.4|7462.4|7457.9|7452.9|148
1593693600000|2020-07-02 12:40:00|7464.9|7459.9|7468.9|7463.9|7481.9|7476.9|7464.4|7459.4|292
1593693900000|2020-07-02 12:45:00|7467.4|7462.4|7481.9|7476.9|7484.4|7479.4|7467.4|7462.4|172
1593694200000|2020-07-02 12:50:00|7481.4|7476.4|7500.4|7495.4|7502.9|7497.9|7481.4|7476.4|224
1593694500000|2020-07-02 12:55:00|7500.9|7495.9|7497.4|7492.4|7502.9|7497.9|7486.9|7481.9|135
1593694800000|2020-07-02 13:00:00|7496.4|7491.4|7487.4|7482.4|7500.4|7495.4|7481.9|7476.9|147
1593695100000|2020-07-02 13:05:00|7486.9|7481.9|7491.4|7486.4|7495.4|7490.4|7485.9|7480.9|87
1593695400000|2020-07-02 13:10:00|7491.9|7486.9|7482.4|7477.4|7493.4|7488.4|7482.4|7477.4|78
1593695700000|2020-07-02 13:15:00|7479.9|7474.9|7484.4|7479.4|7489.9|7484.9|7478.4|7473.4|194
1593696000000|2020-07-02 13:20:00|7484.9|7479.9|7496.4|7491.4|7500.4|7495.4|7484.4|7479.4|84
1593696300000|2020-07-02 13:25:00|7495.9|7490.9|7494.4|7489.4|7498.9|7493.9|7493.9|7488.9|51
1593696600000|2020-07-02 13:30:00|7494.9|7489.9|7511.9|7506.9|7511.9|7506.9|7489.9|7484.9|190
1593696900000|2020-07-02 13:35:00|7512.9|7507.9|7511.9|7506.9|7515.9|7510.9|7505.4|7500.4|178
1593697200000|2020-07-02 13:40:00|7512.4|7507.4|7504.9|7499.9|7515.9|7510.9|7498.4|7493.4|186
1593697500000|2020-07-02 13:45:00|7505.4|7500.4|7521.9|7516.9|7523.9|7518.9|7505.4|7500.4|137
1593697800000|2020-07-02 13:50:00|7522.9|7517.9|7520.9|7515.9|7526.9|7521.9|7517.9|7512.9|135
1593698100000|2020-07-02 13:55:00|7521.9|7516.9|7536.9|7531.9|7538.4|7533.4|7521.9|7516.9|167
1593698400000|2020-07-02 14:00:00|7536.4|7531.4|7526.9|7521.9|7539.9|7534.9|7526.4|7521.4|200
1593698700000|2020-07-02 14:05:00|7527.4|7522.4|7538.4|7533.4|7540.9|7535.9|7527.4|7522.4|163
1593699000000|2020-07-02 14:10:00|7537.3|7532.3|7525.8|7520.8|7541.3|7536.3|7524.8|7519.8|214
1593699300000|2020-07-02 14:15:00|7526.8|7521.8|7529.8|7524.8|7539.8|7534.8|7526.8|7521.8|194
1593699600000|2020-07-02 14:20:00|7530.8|7525.8|7511.8|7506.8|7534.8|7529.8|7511.3|7506.3|207
1593699900000|2020-07-02 14:25:00|7512.8|7507.8|7499.3|7494.3|7515.8|7510.8|7494.8|7489.8|178
1593700200000|2020-07-02 14:30:00|7498.8|7493.8|7513.8|7508.8|7516.3|7511.3|7495.3|7490.3|355
1593700500000|2020-07-02 14:35:00|7514.3|7509.3|7513.3|7508.3|7520.8|7515.8|7506.8|7501.8|260
1593700800000|2020-07-02 14:40:00|7512.8|7507.8|7514.8|7509.8|7518.8|7513.8|7508.8|7503.8|130
1593701100000|2020-07-02 14:45:00|7515.3|7510.3|7508.3|7503.3|7519.8|7514.8|7505.8|7500.8|241
1593701400000|2020-07-02 14:50:00|7508.8|7503.8|7484.3|7479.3|7511.8|7506.8|7477.8|7472.8|239
1593701700000|2020-07-02 14:55:00|7483.8|7478.8|7479.8|7474.8|7488.8|7483.8|7479.8|7474.8|214
1593702000000|2020-07-02 15:00:00|7478.8|7473.8|7481.3|7476.3|7494.8|7489.8|7473.8|7468.8|230
1593702300000|2020-07-02 15:05:00|7481.8|7476.8|7480.8|7475.8|7494.8|7489.8|7478.8|7473.8|130
1593702600000|2020-07-02 15:10:00|7481.3|7476.3|7467.8|7462.8|7482.8|7477.8|7464.8|7459.8|152
1593702900000|2020-07-02 15:15:00|7468.3|7463.3|7494.8|7489.8|7495.3|7490.3|7467.3|7462.3|249
1593703200000|2020-07-02 15:20:00|7495.3|7490.3|7505.8|7500.8|7509.3|7504.3|7491.3|7486.3|241
1593703500000|2020-07-02 15:25:00|7505.3|7500.3|7503.8|7498.8|7505.3|7500.3|7496.8|7491.8|361
1593703800000|2020-07-02 15:30:00|7504.8|7497.8|7502.8|7493.8|7505.8|7498.8|7494.8|7487.8|730
1593704100000|2020-07-02 15:35:00|7501.8|7492.8|7499.8|7491.8|7501.8|7493.8|7497.8|7490.8|216
1593704400000|2020-07-02 15:40:00|7500.8|7492.8|7503.8|7496.8|7507.8|7500.8|7496.8|7489.8|251
1593704700000|2020-07-02 15:45:00|7502.8|7495.8|7500.8|7492.8|7503.8|7495.8|7498.8|7492.8|43
1593705000000|2020-07-02 15:50:00|7499.8|7493.8|7499.8|7491.8|7500.8|7493.8|7495.8|7487.8|32
1593705300000|2020-07-02 15:55:00|7500.8|7493.8|7498.8|7490.8|7503.8|7496.8|7496.8|7489.8|25
1593705600000|2020-07-02 16:00:00|7499.8|7491.8|7485.8|7477.8|7499.8|7491.8|7482.8|7475.8|63
1593705900000|2020-07-02 16:05:00|7486.8|7478.8|7495.8|7487.8|7495.8|7487.8|7486.8|7478.8|11
1593706200000|2020-07-02 16:10:00|7496.8|7488.8|7495.8|7487.8|7499.8|7492.8|7494.8|7487.8|48
1593706500000|2020-07-02 16:15:00|7494.8|7486.8|7493.8|7485.8|7494.8|7487.8|7487.8|7479.8|26
1593706800000|2020-07-02 16:20:00|7492.8|7484.8|7494.8|7486.8|7495.8|7487.8|7489.8|7482.8|12
1593707100000|2020-07-02 16:25:00|7493.8|7487.8|7491.8|7483.8|7495.8|7487.8|7488.8|7482.8|61
1593707400000|2020-07-02 16:30:00|7492.8|7484.8|7489.8|7482.8|7492.8|7484.8|7485.8|7478.8|49
1593707700000|2020-07-02 16:35:00|7488.8|7481.8|7492.8|7485.8|7492.8|7485.8|7484.8|7477.8|46
1593708000000|2020-07-02 16:40:00|7493.8|7484.8|7491.8|7484.8|7493.8|7485.8|7490.8|7483.8|15
1593708300000|2020-07-02 16:45:00|7492.8|7485.8|7493.8|7485.8|7494.8|7486.8|7490.8|7484.8|21
1593708600000|2020-07-02 16:50:00|7494.8|7486.8|7492.8|7485.8|7496.8|7488.8|7491.8|7484.8|14
1593708900000|2020-07-02 16:55:00|7494.8|7486.8|7493.8|7485.8|7496.8|7488.8|7488.8|7481.8|18
1593709200000|2020-07-02 17:00:00|7494.8|7486.8|7489.8|7482.8|7494.8|7486.8|7489.8|7481.8|7
1593709500000|2020-07-02 17:05:00|7490.8|7481.8|7491.8|7483.8|7491.8|7484.8|7490.8|7481.8|12
1593709800000|2020-07-02 17:10:00|7490.8|7484.8|7490.8|7483.8|7493.8|7485.8|7490.8|7482.8|9
1593710100000|2020-07-02 17:15:00|7491.8|7484.8|7488.8|7481.8|7492.8|7486.8|7488.8|7481.8|20
1593710400000|2020-07-02 17:20:00|7491.8|7482.8|7493.8|7485.8|7493.8|7485.8|7488.8|7482.8|42
1593710700000|2020-07-02 17:25:00|7494.8|7486.8|7493.8|7485.8|7494.8|7487.8|7490.8|7484.8|21
1593711000000|2020-07-02 17:30:00|7492.8|7483.8|7496.8|7489.8|7496.8|7489.8|7490.8|7483.8|23
1593711300000|2020-07-02 17:35:00|7497.8|7488.8|7500.8|7492.8|7501.8|7492.8|7495.8|7487.8|9
1593711600000|2020-07-02 17:40:00|7501.8|7494.8|7504.8|7496.8|7504.8|7496.8|7498.8|7490.8|17
1593711900000|2020-07-02 17:45:00|7503.8|7495.8|7503.8|7495.8|7505.8|7498.8|7500.8|7493.8|52
1593712200000|2020-07-02 17:50:00|7502.8|7496.8|7501.8|7493.8|7502.8|7496.8|7500.8|7493.8|15
1593712500000|2020-07-02 17:55:00|7500.8|7494.8|7499.9|7487.9|7505.8|7495.8|7496.8|7487.8|18
1593712800000|2020-07-02 18:00:00|7499.8|7487.8|7497.1|7485.1|7502.3|7490.3|7496.9|7484.9|0
1593713100000|2020-07-02 18:05:00|7497|7485|7495|7483|7499.5|7487.5|7494.8|7482.8|0
1593713400000|2020-07-02 18:10:00|7494.9|7482.9|7497.3|7485.3|7497.5|7485.5|7494.9|7482.9|0
1593713700000|2020-07-02 18:15:00|7497.2|7485.2|7497.4|7485.4|7497.4|7485.4|7492.8|7480.8|0
1593714000000|2020-07-02 18:20:00|7497.3|7485.3|7497.7|7485.7|7500.1|7488.1|7493|7481|0
1593714300000|2020-07-02 18:25:00|7497.8|7485.8|7499.8|7487.8|7501.9|7489.9|7497.6|7485.6|0
1593714600000|2020-07-02 18:30:00|7499.9|7487.9|7504|7492|7506.5|7494.5|7499.8|7487.8|0
1593714900000|2020-07-02 18:35:00|7503.9|7491.9|7506.1|7494.1|7506.4|7494.4|7501.7|7489.7|0
1593715200000|2020-07-02 18:40:00|7506|7494|7499.6|7487.6|7506.2|7494.2|7499.3|7487.3|0
1593715500000|2020-07-02 18:45:00|7499.7|7487.7|7501.7|7489.7|7501.8|7489.8|7499|7487|0
1593715800000|2020-07-02 18:50:00|7501.8|7489.8|7499.2|7487.2|7504|7492|7497|7485|0
1593716100000|2020-07-02 18:55:00|7499.3|7487.3|7497.3|7485.3|7499.6|7487.6|7495|7483|0
1593716400000|2020-07-02 19:00:00|7497.4|7485.4|7490.3|7478.3|7499.6|7487.6|7490.2|7478.2|0
1593716700000|2020-07-02 19:05:00|7490.4|7478.4|7490.1|7478.1|7492.7|7480.7|7490.1|7478.1|0
1593717000000|2020-07-02 19:10:00|7490|7478|7483.4|7471.4|7490.3|7478.3|7483.1|7471.1|0
1593717300000|2020-07-02 19:15:00|7483.5|7471.5|7483.4|7471.4|7485.9|7473.9|7483.3|7471.3|0
1593717600000|2020-07-02 19:20:00|7483.5|7471.5|7488.1|7476.1|7488.2|7476.2|7483.4|7471.4|0
1593717900000|2020-07-02 19:25:00|7488|7476|7483|7471|7488.1|7476.1|7480.8|7468.8|0
1593718200000|2020-07-02 19:30:00|7483.1|7471.1|7480.7|7468.7|7483.5|7471.5|7476.5|7464.5|0
1593718500000|2020-07-02 19:35:00|7480.8|7468.8|7480.6|7468.6|7481.1|7469.1|7476.4|7464.4|0
1593718800000|2020-07-02 19:40:00|7480.7|7468.7|7471|7459|7480.7|7468.7|7468.8|7456.8|0
1593719100000|2020-07-02 19:45:00|7471.1|7459.1|7469.3|7457.3|7473.7|7461.7|7468.7|7456.7|0
1593719400000|2020-07-02 19:50:00|7469.2|7457.2|7458.8|7446.8|7469.2|7457.2|7458.5|7446.5|0
1593719700000|2020-07-02 19:55:00|7458.9|7446.9|7463.3|7451.3|7465.4|7453.4|7454.4|7442.4|0
1593720000000|2020-07-02 20:00:00|7469.1|7457.1|7479.2|7467.2|7480.5|7468.5|7467.6|7455.6|0
1593720300000|2020-07-02 20:05:00|7479.3|7467.3|7486.6|7474.6|7487.3|7475.3|7477.8|7465.8|0
1593720600000|2020-07-02 20:10:00|7485.9|7473.9|7488.2|7476.2|7490.9|7478.9|7483|7471|0
1593720900000|2020-07-02 20:15:00|7488|7476|7487.8|7475.8|7488.2|7476.2|7486.2|7474.2|0
1593721200000|2020-07-02 20:20:00|7487.6|7475.6|7487|7475|7487.6|7475.6|7486.4|7474.4|0
1593721500000|2020-07-02 20:25:00|7486.8|7474.8|7486.8|7474.8|7487.8|7475.8|7485.8|7473.8|0
1593721800000|2020-07-02 20:30:00|7486.6|7474.6|7484.6|7472.6|7488.6|7476.6|7481.6|7469.6|0
1593722100000|2020-07-02 20:35:00|7484.5|7472.5|7483.1|7471.1|7484.9|7472.9|7480.2|7468.2|0
1593722400000|2020-07-02 20:40:00|7483.2|7471.2|7484.9|7472.9|7485.4|7473.4|7483.1|7471.1|0
1593722700000|2020-07-02 20:45:00|7484.3|7472.3|7483.1|7471.1|7484.9|7472.9|7481.3|7469.3|0
1593723000000|2020-07-02 20:50:00|7483.2|7471.2|7481.3|7469.3|7483.8|7471.8|7480.7|7468.7|0
1593723300000|2020-07-02 20:55:00|7481.4|7469.4|7480.8|7468.8|7483.8|7471.8|7478.4|7466.4|0
1593723600000|2020-07-02 21:00:00|7480.6|7468.6|7476.3|7464.3|7480.6|7468.6|7476.3|7464.3|0
1593723900000|2020-07-02 21:05:00|7476.7|7464.7|7477.7|7465.7|7477.9|7465.9|7476.7|7464.7|0
1593724200000|2020-07-02 21:10:00|7477.8|7465.8|7477|7465|7477.8|7465.8|7477|7465|0
1593724500000|2020-07-02 21:15:00|7476.8|7464.8|7476.8|7464.8|7477|7465|7476.8|7464.8|0
1593724800000|2020-07-02 21:20:00|7476.6|7464.6|7477|7465|7477|7465|7476.6|7464.6|0
1593725100000|2020-07-02 21:25:00|7476.8|7464.8|7477.8|7465.8|7478.2|7466.2|7476.8|7464.8|0
1593725400000|2020-07-02 21:30:00|7477.9|7465.9|7477.9|7465.9|7478.3|7466.3|7477.9|7465.9|0
1593725700000|2020-07-02 21:35:00|7478.1|7466.1|7478.1|7466.1|7478.9|7466.9|7477.3|7465.3|0
1593726000000|2020-07-02 21:40:00|7478.3|7466.3|7478.1|7466.1|7478.3|7466.3|7477.7|7465.7|0
1593726300000|2020-07-02 21:45:00|7477.1|7465.1|7477.3|7465.3|7478.5|7466.5|7476.7|7464.7|0
1593726600000|2020-07-02 21:50:00|7477.5|7465.5|7476.5|7464.5|7477.5|7465.5|7476.5|7464.5|0
1593726900000|2020-07-02 21:55:00|7476.7|7464.7|7476.5|7464.5|7477.1|7465.1|7476.1|7464.1|0
1593727200000|2020-07-02 22:00:00|7476.4|7464.4|7480.4|7468.4|7480.4|7468.4|7475|7463|0
1593727500000|2020-07-02 22:05:00|7480.6|7468.6|7479.4|7467.4|7482.9|7470.9|7478.6|7466.6|0
1593727800000|2020-07-02 22:10:00|7479.8|7467.8|7484.1|7472.1|7485.5|7473.5|7478.7|7466.7|0
1593728100000|2020-07-02 22:15:00|7484.6|7472.6|7485.7|7473.7|7488.2|7476.2|7483.4|7471.4|0
1593728400000|2020-07-02 22:20:00|7485.5|7473.5|7482.1|7470.1|7488.6|7476.6|7480.7|7468.7|0
1593728700000|2020-07-02 22:25:00|7482.5|7470.5|7486.8|7474.8|7488.6|7476.6|7482.1|7470.1|0
1593729000000|2020-07-02 22:30:00|7486.6|7474.6|7489.5|7477.5|7490|7478|7484.8|7472.8|0
1593729300000|2020-07-02 22:35:00|7489.3|7477.3|7492.2|7480.2|7492.2|7480.2|7487.5|7475.5|0
1593729600000|2020-07-02 22:40:00|7492.3|7480.3|7492.9|7480.9|7494|7482|7491.5|7479.5|0
1593729900000|2020-07-02 22:45:00|7492.8|7480.8|7492.1|7480.1|7492.8|7480.8|7491.5|7479.5|0
1593730200000|2020-07-02 22:50:00|7492.2|7480.2|7490.2|7478.2|7492.8|7480.8|7489.8|7477.8|0
1593730500000|2020-07-02 22:55:00|7490|7478|7490.2|7478.2|7490.2|7478.2|7489.1|7477.1|0
1593730800000|2020-07-02 23:00:00|7489.8|7477.8|7490.9|7478.9|7491.3|7479.3|7488|7476|0
1593731100000|2020-07-02 23:05:00|7491.1|7479.1|7492.7|7480.7|7493.8|7481.8|7490.9|7478.9|0
1593731400000|2020-07-02 23:10:00|7492.9|7480.9|7489.1|7477.1|7492.9|7480.9|7489.1|7477.1|0
1593731700000|2020-07-02 23:15:00|7489.2|7477.2|7490.9|7478.9|7491.2|7479.2|7489.2|7477.2|0
1593732000000|2020-07-02 23:20:00|7490.3|7478.3|7488.5|7476.5|7490.3|7478.3|7488.5|7476.5|0
1593732300000|2020-07-02 23:25:00|7488.9|7476.9|7487.3|7475.3|7489.1|7477.1|7487.3|7475.3|0
1593732600000|2020-07-02 23:30:00|7487.4|7475.4|7489.8|7477.8|7490.3|7478.3|7487.3|7475.3|0
1593732900000|2020-07-02 23:35:00|7489.9|7477.9|7490.9|7478.9|7491.4|7479.4|7488.5|7476.5|0
1593733200000|2020-07-02 23:40:00|7490.5|7478.5|7490.5|7478.5|7491.6|7479.6|7486.7|7474.7|0
1593733500000|2020-07-02 23:45:00|7490.3|7478.3|7487.3|7475.3|7490.5|7478.5|7486.9|7474.9|0
1593733800000|2020-07-02 23:50:00|7487.1|7475.1|7484.4|7472.4|7487.1|7475.1|7483.1|7471.1|0
1593734100000|2020-07-02 23:55:00|7484.9|7472.9|7482.6|7470.6|7484.9|7472.9|7480.1|7468.1|0
1593734400000|2020-07-03 00:00:00|7482.5|7470.5|7473|7461|7486.1|7474.1|7472.3|7460.3|0
1593734700000|2020-07-03 00:05:00|7473.1|7461.1|7476.4|7464.4|7476.6|7464.6|7471.2|7459.2|0
1593735000000|2020-07-03 00:10:00|7476.3|7464.3|7472.8|7460.8|7477.7|7465.7|7471.4|7459.4|0
1593735300000|2020-07-03 00:15:00|7473|7461|7481.8|7469.8|7483.9|7471.9|7470.7|7458.7|0
1593735600000|2020-07-03 00:20:00|7482.6|7470.6|7477.4|7465.4|7483.9|7471.9|7477.4|7465.4|0
1593735900000|2020-07-03 00:25:00|7478.2|7466.2|7475.3|7463.3|7479.6|7467.6|7475.2|7463.2|0
1593736200000|2020-07-03 00:30:00|7474.9|7462.9|7469.8|7457.8|7475.3|7463.3|7468.7|7456.7|0
1593736500000|2020-07-03 00:35:00|7470.2|7458.2|7473.1|7461.1|7473.1|7461.1|7468.7|7456.7|0
1593736800000|2020-07-03 00:40:00|7473|7461|7479.6|7467.6|7481.8|7469.8|7473|7461|0
1593737100000|2020-07-03 00:45:00|7479.7|7467.7|7477.3|7465.3|7481.8|7469.8|7474|7462|0
1593737400000|2020-07-03 00:50:00|7476.9|7464.9|7477.4|7465.4|7479.7|7467.7|7475.2|7463.2|0
1593737700000|2020-07-03 00:55:00|7477.5|7465.5|7481.8|7469.8|7484.1|7472.1|7477.4|7465.4|0
1593738000000|2020-07-03 01:00:00|7481.9|7469.9|7476.3|7464.3|7481.9|7469.9|7473|7461|0
1593738300000|2020-07-03 01:05:00|7476.7|7464.7|7479.5|7467.5|7481.7|7469.7|7476.3|7464.3|0
1593738600000|2020-07-03 01:10:00|7479.9|7467.9|7481.8|7469.8|7483.9|7471.9|7479.9|7467.9|0
1593738900000|2020-07-03 01:15:00|7482.6|7470.6|7494.9|7482.9|7497.1|7485.1|7482.6|7470.6|0
1593739200000|2020-07-03 01:20:00|7494.8|7482.8|7499.2|7487.2|7499.3|7487.3|7494.8|7482.8|0
1593739500000|2020-07-03 01:25:00|7498.8|7486.8|7492.5|7480.5|7499.2|7487.2|7492.5|7480.5|0
1593739800000|2020-07-03 01:30:00|7492.6|7480.6|7494.5|7482.5|7501.1|7489.1|7492.5|7480.5|0
1593740100000|2020-07-03 01:35:00|7493.7|7481.7|7488|7476|7494.6|7482.6|7486.9|7474.9|0
1593740400000|2020-07-03 01:40:00|7488.1|7476.1|7480.4|7468.4|7489.1|7477.1|7474.8|7462.8|0
1593740700000|2020-07-03 01:45:00|7480.3|7468.3|7485.8|7473.8|7488|7476|7480.3|7468.3|0
1593741000000|2020-07-03 01:50:00|7485.9|7473.9|7487.9|7475.9|7490.2|7478.2|7485.9|7473.9|0
1593741300000|2020-07-03 01:55:00|7488|7476|7481.6|7469.6|7492.4|7480.4|7481.6|7469.6|0
1593741600000|2020-07-03 02:00:00|7481.7|7469.7|7490.2|7478.2|7490.3|7478.3|7479.4|7467.4|0
1593741900000|2020-07-03 02:05:00|7490.1|7478.1|7494.6|7482.6|7495.7|7483.7|7488|7476|0
1593742200000|2020-07-03 02:10:00|7494.7|7482.7|7492.4|7480.4|7496.8|7484.8|7490.3|7478.3|0
1593742500000|2020-07-03 02:15:00|7492.5|7480.5|7492.3|7480.3|7494.7|7482.7|7490.2|7478.2|0
1593742800000|2020-07-03 02:20:00|7491.9|7479.9|7487.8|7475.8|7491.9|7479.9|7487.8|7475.8|0
1593743100000|2020-07-03 02:25:00|7488.2|7476.2|7488.9|7476.9|7492.3|7480.3|7487.8|7475.8|0
1593743400000|2020-07-03 02:30:00|7489|7477|7492.2|7480.2|7492.3|7480.3|7485.6|7473.6|0
1593743700000|2020-07-03 02:35:00|7491.1|7479.1|7494.3|7482.3|7494.4|7482.4|7491.1|7479.1|0
1593744000000|2020-07-03 02:40:00|7492.2|7480.2|7490|7478|7494.3|7482.3|7490|7478|0
1593744300000|2020-07-03 02:45:00|7489.9|7477.9|7487.3|7475.3|7490.6|7478.6|7485.1|7473.1|0
1593744600000|2020-07-03 02:50:00|7487.4|7475.4|7489.5|7477.5|7489.6|7477.6|7487.4|7475.4|0
1593744900000|2020-07-03 02:55:00|7488.7|7476.7|7484.1|7472.1|7489.5|7477.5|7482.8|7470.8|0
1593745200000|2020-07-03 03:00:00|7484|7472|7482.9|7470.9|7485.2|7473.2|7480.7|7468.7|0
1593745500000|2020-07-03 03:05:00|7482.8|7470.8|7487.3|7475.3|7488.3|7476.3|7480.6|7468.6|0
1593745800000|2020-07-03 03:10:00|7489.4|7477.4|7487.3|7475.3|7489.5|7477.5|7485|7473|0
1593746100000|2020-07-03 03:15:00|7487.2|7475.2|7486.1|7474.1|7487.3|7475.3|7485|7473|0
1593746400000|2020-07-03 03:20:00|7486.2|7474.2|7491.8|7479.8|7491.8|7479.8|7486.2|7474.2|0
1593746700000|2020-07-03 03:25:00|7491.7|7479.7|7491.8|7479.8|7494|7482|7489.6|7477.6|0
1593747000000|2020-07-03 03:30:00|7491.7|7479.7|7491.8|7479.8|7493.9|7481.9|7489.6|7477.6|0
1593747300000|2020-07-03 03:35:00|7491|7479|7491.9|7479.9|7495.2|7483.2|7489.6|7477.6|0
1593747600000|2020-07-03 03:40:00|7491.1|7479.1|7494.1|7482.1|7496.2|7484.2|7489.7|7477.7|0
1593747900000|2020-07-03 03:45:00|7494|7482|7491.8|7479.8|7494.1|7482.1|7491.8|7479.8|0
1593748200000|2020-07-03 03:50:00|7491.9|7479.9|7494|7482|7496.1|7484.1|7491.8|7479.8|0
1593748500000|2020-07-03 03:55:00|7493.6|7481.6|7489.7|7477.7|7494|7482|7489.6|7477.6|0
1593748800000|2020-07-03 04:00:00|7488.9|7476.9|7481|7469|7488.9|7476.9|7476.4|7464.4|0
1593749100000|2020-07-03 04:05:00|7480.9|7468.9|7478.7|7466.7|7481|7469|7476.5|7464.5|0
1593749400000|2020-07-03 04:10:00|7478.3|7466.3|7478.7|7466.7|7480.9|7468.9|7477.6|7465.6|0
1593749700000|2020-07-03 04:15:00|7478.6|7466.6|7480.9|7468.9|7480.9|7468.9|7476.4|7464.4|0
1593750000000|2020-07-03 04:20:00|7480.8|7468.8|7480.9|7468.9|7483.1|7471.1|7479.8|7467.8|0
1593750300000|2020-07-03 04:25:00|7478.7|7466.7|7480.9|7468.9|7483.2|7471.2|7478.6|7466.6|0
1593750600000|2020-07-03 04:30:00|7480.5|7468.5|7483.7|7471.7|7483.7|7471.7|7478.7|7466.7|0
1593750900000|2020-07-03 04:35:00|7483.6|7471.6|7483.6|7471.6|7483.7|7471.7|7481.4|7469.4|0
1593751200000|2020-07-03 04:40:00|7483.7|7471.7|7480.3|7468.3|7483.7|7471.7|7479.2|7467.2|0
1593751500000|2020-07-03 04:45:00|7479.9|7467.9|7483.6|7471.6|7483.6|7471.6|7479.2|7467.2|0
1593751800000|2020-07-03 04:50:00|7483.5|7471.5|7487.6|7475.6|7489.8|7477.8|7483.5|7471.5|0
1593752100000|2020-07-03 04:55:00|7487.7|7475.7|7483.3|7471.3|7489.8|7477.8|7483.3|7471.3|0
1593752400000|2020-07-03 05:00:00|7483.4|7471.4|7485.5|7473.5|7487.7|7475.7|7483.3|7471.3|0
1593752700000|2020-07-03 05:05:00|7485.9|7473.9|7484.7|7472.7|7490.1|7478.1|7483.3|7471.3|0
1593753000000|2020-07-03 05:10:00|7484.6|7472.6|7484.5|7472.5|7484.7|7472.7|7482.3|7470.3|0
1593753300000|2020-07-03 05:15:00|7485.3|7473.3|7486.3|7474.3|7488.5|7476.5|7484.4|7472.4|0
1593753600000|2020-07-03 05:20:00|7486.2|7474.2|7486.1|7474.1|7486.3|7474.3|7483.9|7471.9|0
1593753900000|2020-07-03 05:25:00|7485|7473|7488.2|7476.2|7488.3|7476.3|7485|7473|0
1593754200000|2020-07-03 05:30:00|7488.3|7476.3|7488.4|7476.4|7488.4|7476.4|7486.1|7474.1|0
1593754500000|2020-07-03 05:35:00|7488.3|7476.3|7488.4|7476.4|7488.4|7476.4|7486.2|7474.2|0
1593754800000|2020-07-03 05:40:00|7488.3|7476.3|7496|7484|7497.1|7485.1|7488.3|7476.3|0
1593755100000|2020-07-03 05:45:00|7495.6|7483.6|7496.4|7484.4|7499.2|7487.2|7493.8|7481.8|0
1593755400000|2020-07-03 05:50:00|7497.1|7485.1|7503.8|7491.8|7506|7494|7497.1|7485.1|0
1593755700000|2020-07-03 05:55:00|7503.7|7491.7|7506|7494|7506.1|7494.1|7501.6|7489.6|0
1593756000000|2020-07-03 06:00:00|7505.8|7493.8|7494.3|7489.3|7509.9|7497.9|7493.8|7488.8|26
1593756300000|2020-07-03 06:05:00|7494.8|7489.8|7503.3|7498.3|7503.3|7498.3|7492.8|7487.8|17
1593756600000|2020-07-03 06:10:00|7502.8|7497.8|7511.3|7506.3|7512.8|7507.8|7502.8|7497.8|16
1593756900000|2020-07-03 06:15:00|7510.8|7505.8|7516.8|7511.8|7518.3|7513.3|7509.3|7504.3|14
1593757200000|2020-07-03 06:20:00|7517.3|7512.3|7515.3|7510.3|7517.3|7512.3|7511.8|7506.8|7
1593757500000|2020-07-03 06:25:00|7516.3|7511.3|7517.8|7512.8|7520.3|7515.3|7516.3|7511.3|9
1593757800000|2020-07-03 06:30:00|7518.3|7513.3|7513.3|7508.3|7520.8|7515.8|7512.3|7507.3|17
1593758100000|2020-07-03 06:35:00|7514.3|7509.3|7510.8|7505.8|7515.3|7510.3|7509.8|7504.8|5
1593758400000|2020-07-03 06:40:00|7510.3|7505.3|7511.3|7506.3|7511.8|7506.8|7505.8|7500.8|5
1593758700000|2020-07-03 06:45:00|7510.8|7505.8|7507.8|7502.8|7510.8|7505.8|7506.3|7501.3|9
1593759000000|2020-07-03 06:50:00|7507.3|7502.3|7510.3|7505.3|7510.3|7505.3|7504.8|7499.8|7
1593759300000|2020-07-03 06:55:00|7510.8|7505.8|7511.3|7506.3|7516.8|7511.8|7506.8|7501.8|46
1593759600000|2020-07-03 07:00:00|7509.8|7504.8|7486.3|7481.3|7522.8|7517.8|7483.3|7478.3|374
1593759900000|2020-07-03 07:05:00|7485.3|7480.3|7491.8|7486.8|7503.3|7498.3|7472.3|7467.3|284
1593760200000|2020-07-03 07:10:00|7495.3|7490.3|7493.3|7488.3|7502.3|7497.3|7485.3|7480.3|87
1593760500000|2020-07-03 07:15:00|7494.8|7489.8|7481.3|7476.3|7494.8|7489.8|7481.3|7476.3|114
1593760800000|2020-07-03 07:20:00|7479.8|7474.8|7471.3|7466.3|7481.3|7476.3|7461.3|7456.3|140
1593761100000|2020-07-03 07:25:00|7471.8|7466.8|7472.3|7467.3|7485.3|7480.3|7471.3|7466.3|120
1593761400000|2020-07-03 07:30:00|7471.3|7466.3|7471.3|7466.3|7472.8|7467.8|7455.3|7450.3|129
1593761700000|2020-07-03 07:35:00|7470.3|7465.3|7464.3|7459.3|7480.3|7475.3|7460.3|7455.3|134
1593762000000|2020-07-03 07:40:00|7464.6|7459.6|7456.1|7451.1|7469.6|7464.6|7454.6|7449.6|153
1593762300000|2020-07-03 07:45:00|7455.6|7450.6|7454.6|7449.6|7460.1|7455.1|7442.1|7437.1|364
1593762600000|2020-07-03 07:50:00|7454.1|7449.1|7439.1|7434.1|7455.1|7450.1|7433.1|7428.1|151
1593762900000|2020-07-03 07:55:00|7439.6|7434.6|7460.1|7455.1|7460.1|7455.1|7439.1|7434.1|112
1593763200000|2020-07-03 08:00:00|7461.1|7456.1|7457.6|7452.6|7462.6|7457.6|7451.1|7446.1|166
1593763500000|2020-07-03 08:05:00|7458.1|7453.1|7463.6|7458.6|7468.6|7463.6|7457.6|7452.6|40
1593763800000|2020-07-03 08:10:00|7463.1|7458.1|7451.6|7446.6|7463.6|7458.6|7442.6|7437.6|164
1593764100000|2020-07-03 08:15:00|7451.1|7446.1|7449.6|7444.6|7455.6|7450.6|7444.6|7439.6|120
1593764400000|2020-07-03 08:20:00|7450.1|7445.1|7449.1|7444.1|7450.6|7445.6|7444.1|7439.1|31
1593764700000|2020-07-03 08:25:00|7448.6|7443.6|7442.1|7437.1|7449.1|7444.1|7440.6|7435.6|71
1593765000000|2020-07-03 08:30:00|7443.1|7438.1|7446.6|7441.6|7446.6|7441.6|7438.6|7433.6|128
1593765300000|2020-07-03 08:35:00|7447.6|7442.6|7443.6|7438.6|7451.6|7446.6|7443.6|7438.6|28
1593765600000|2020-07-03 08:40:00|7444.1|7439.1|7447.1|7442.1|7447.6|7442.6|7441.6|7436.6|38
1593765900000|2020-07-03 08:45:00|7446.6|7441.6|7444.1|7439.1|7447.1|7442.1|7441.6|7436.6|44
1593766200000|2020-07-03 08:50:00|7444.6|7439.6|7459.1|7454.1|7460.1|7455.1|7444.1|7439.1|75
1593766500000|2020-07-03 08:55:00|7457.6|7452.6|7456.6|7451.6|7462.6|7457.6|7454.1|7449.1|48
1593766800000|2020-07-03 09:00:00|7457.1|7452.1|7451.1|7446.1|7457.1|7452.1|7450.1|7445.1|38
1593767100000|2020-07-03 09:05:00|7450.6|7445.6|7455.1|7450.1|7455.1|7450.1|7449.1|7444.1|26
1593767400000|2020-07-03 09:10:00|7454.1|7449.1|7450.6|7445.6|7454.6|7449.6|7440.6|7435.6|57
1593767700000|2020-07-03 09:15:00|7450.1|7445.1|7451.6|7446.6|7457.6|7452.6|7448.6|7443.6|31
1593768000000|2020-07-03 09:20:00|7451.1|7446.1|7448.6|7443.6|7451.6|7446.6|7446.1|7441.1|42
1593768300000|2020-07-03 09:25:00|7449.1|7444.1|7441.6|7436.6|7452.6|7447.6|7437.1|7432.1|45
1593768600000|2020-07-03 09:30:00|7441.1|7436.1|7437.6|7432.6|7445.6|7440.6|7437.6|7432.6|46
1593768900000|2020-07-03 09:35:00|7438.1|7433.1|7440.6|7435.6|7445.1|7440.1|7437.1|7432.1|17
1593769200000|2020-07-03 09:40:00|7440.1|7435.1|7438.1|7433.1|7443.1|7438.1|7437.6|7432.6|46
1593769500000|2020-07-03 09:45:00|7437.6|7432.6|7425.1|7420.1|7438.6|7433.6|7421.6|7416.6|145
1593769800000|2020-07-03 09:50:00|7424.6|7419.6|7428.1|7423.1|7429.6|7424.6|7421.6|7416.6|91
1593770100000|2020-07-03 09:55:00|7428.6|7423.6|7418.6|7413.6|7429.6|7424.6|7417.6|7412.6|104
1593770400000|2020-07-03 10:00:00|7418.1|7413.1|7422.6|7417.6|7424.1|7419.1|7408.6|7403.6|131
1593770700000|2020-07-03 10:05:00|7422.1|7417.1|7417.6|7412.6|7422.1|7417.1|7412.1|7407.1|65
1593771000000|2020-07-03 10:10:00|7417.1|7412.1|7410.6|7405.6|7417.1|7412.1|7409.1|7404.1|52
1593771300000|2020-07-03 10:15:00|7409.6|7404.6|7398.6|7393.6|7412.1|7407.1|7396.6|7391.6|116
1593771600000|2020-07-03 10:20:00|7398.1|7393.1|7397.6|7392.6|7399.1|7394.1|7392.6|7387.6|59
1593771900000|2020-07-03 10:25:00|7396.6|7391.6|7408.1|7403.1|7408.1|7403.1|7394.6|7389.6|79
1593772200000|2020-07-03 10:30:00|7407.6|7402.6|7425.6|7420.6|7427.1|7422.1|7406.6|7401.6|54
1593772500000|2020-07-03 10:35:00|7426.1|7421.1|7416.6|7411.6|7427.6|7422.6|7415.6|7410.6|47
1593772800000|2020-07-03 10:40:00|7418.1|7413.1|7416.6|7411.6|7418.6|7413.6|7412.6|7407.6|40
1593773100000|2020-07-03 10:45:00|7416.1|7411.1|7423.1|7418.1|7427.6|7422.6|7415.6|7410.6|31
1593773400000|2020-07-03 10:50:00|7422.6|7417.6|7430.6|7425.6|7431.6|7426.6|7421.6|7416.6|28
1593773700000|2020-07-03 10:55:00|7431.1|7426.1|7429.6|7424.6|7431.6|7426.6|7427.6|7422.6|36
1593774000000|2020-07-03 11:00:00|7428.6|7423.6|7422.6|7417.6|7428.6|7423.6|7419.1|7414.1|38
1593774300000|2020-07-03 11:05:00|7422.1|7417.1|7430.6|7425.6|7430.6|7425.6|7420.1|7415.1|40
1593774600000|2020-07-03 11:10:00|7430.1|7425.1|7432.1|7427.1|7432.1|7427.1|7428.6|7423.6|23
1593774900000|2020-07-03 11:15:00|7431.6|7426.6|7420.6|7415.6|7432.1|7427.1|7420.6|7415.6|34
1593775200000|2020-07-03 11:20:00|7420.1|7415.1|7414.1|7409.1|7420.6|7415.6|7412.1|7407.1|31
1593775500000|2020-07-03 11:25:00|7414.6|7409.6|7406.1|7401.1|7414.6|7409.6|7405.6|7400.6|60
1593775800000|2020-07-03 11:30:00|7406.6|7401.6|7413.6|7408.6|7415.6|7410.6|7406.6|7401.6|41
1593776100000|2020-07-03 11:35:00|7413.1|7408.1|7406.6|7401.6|7413.1|7408.1|7405.1|7400.1|49
1593776400000|2020-07-03 11:40:00|7409.4|7404.4|7407.4|7402.4|7409.4|7404.4|7403.9|7398.9|31
1593776700000|2020-07-03 11:45:00|7406.9|7401.9|7412.4|7407.4|7413.4|7408.4|7403.9|7398.9|24
1593777000000|2020-07-03 11:50:00|7412.9|7407.9|7407.4|7402.4|7414.9|7409.9|7406.4|7401.4|58
1593777300000|2020-07-03 11:55:00|7406.9|7401.9|7404.4|7399.4|7408.4|7403.4|7399.4|7394.4|68
1593777600000|2020-07-03 12:00:00|7403.9|7398.9|7402.4|7397.4|7403.9|7398.9|7397.4|7392.4|37
1593777900000|2020-07-03 12:05:00|7402.9|7397.9|7402.9|7397.9|7403.4|7398.4|7398.4|7393.4|27
1593778200000|2020-07-03 12:10:00|7402.4|7397.4|7404.4|7399.4|7405.4|7400.4|7402.4|7397.4|13
1593778500000|2020-07-03 12:15:00|7404.9|7399.9|7418.4|7413.4|7418.9|7413.9|7404.9|7399.9|35
1593778800000|2020-07-03 12:20:00|7417.9|7412.9|7426.9|7421.9|7426.9|7421.9|7417.9|7412.9|50
1593779100000|2020-07-03 12:25:00|7425.9|7420.9|7425.4|7420.4|7426.9|7421.9|7422.9|7417.9|63
1593779400000|2020-07-03 12:30:00|7425.9|7420.9|7430.9|7425.9|7431.4|7426.4|7424.9|7419.9|29
1593779700000|2020-07-03 12:35:00|7429.9|7424.9|7425.4|7420.4|7429.9|7424.9|7424.4|7419.4|29
1593780000000|2020-07-03 12:40:00|7425.9|7420.9|7423.4|7418.4|7425.9|7420.9|7419.9|7414.9|37
1593780300000|2020-07-03 12:45:00|7422.9|7417.9|7417.9|7412.9|7423.9|7418.9|7417.9|7412.9|14
1593780600000|2020-07-03 12:50:00|7418.4|7413.4|7415.4|7410.4|7418.4|7413.4|7411.4|7406.4|46
1593780900000|2020-07-03 12:55:00|7414.4|7409.4|7417.9|7412.9|7418.9|7413.9|7411.9|7406.9|10
1593781200000|2020-07-03 13:00:00|7418.9|7413.9|7425.9|7420.9|7425.9|7420.9|7418.4|7413.4|30
1593781500000|2020-07-03 13:05:00|7426.4|7421.4|7425.9|7420.9|7427.9|7422.9|7423.4|7418.4|24
1593781800000|2020-07-03 13:10:00|7425.4|7420.4|7426.9|7421.9|7426.9|7421.9|7423.9|7418.9|32
1593782100000|2020-07-03 13:15:00|7426.4|7421.4|7427.4|7422.4|7445.4|7440.4|7425.9|7420.9|137
1593782400000|2020-07-03 13:20:00|7427.9|7422.9|7424.4|7419.4|7434.4|7429.4|7423.9|7418.9|42
1593782700000|2020-07-03 13:25:00|7424.9|7419.9|7424.4|7419.4|7425.4|7420.4|7418.9|7413.9|77
1593783000000|2020-07-03 13:30:00|7423.9|7418.9|7413.4|7408.4|7425.9|7420.9|7410.9|7405.9|48
1593783300000|2020-07-03 13:35:00|7412.9|7407.9|7408.4|7403.4|7412.9|7407.9|7404.4|7399.4|43
1593783600000|2020-07-03 13:40:00|7408.9|7403.9|7405.9|7400.9|7408.9|7403.9|7402.4|7397.4|35
1593783900000|2020-07-03 13:45:00|7406.4|7401.4|7420.4|7415.4|7421.9|7416.9|7406.4|7401.4|62
1593784200000|2020-07-03 13:50:00|7420.9|7415.9|7416.9|7411.9|7423.9|7418.9|7413.4|7408.4|33
1593784500000|2020-07-03 13:55:00|7417.9|7412.9|7412.9|7407.9|7418.9|7413.9|7409.9|7404.9|104
1593784800000|2020-07-03 14:00:00|7411.9|7406.9|7424.4|7419.4|7424.4|7419.4|7411.9|7406.9|36
1593785100000|2020-07-03 14:05:00|7423.9|7418.9|7417.4|7412.4|7426.4|7421.4|7417.4|7412.4|65
1593785400000|2020-07-03 14:10:00|7416.7|7411.7|7419.7|7414.7|7421.7|7416.7|7412.7|7407.7|42
1593785700000|2020-07-03 14:15:00|7420.2|7415.2|7414.7|7409.7|7420.2|7415.2|7411.2|7406.2|38
1593786000000|2020-07-03 14:20:00|7415.2|7410.2|7406.2|7401.2|7419.2|7414.2|7406.2|7401.2|56
1593786300000|2020-07-03 14:25:00|7405.7|7400.7|7401.2|7396.2|7407.2|7402.2|7399.2|7394.2|36
1593786600000|2020-07-03 14:30:00|7400.2|7395.2|7378.7|7373.7|7400.2|7395.2|7378.7|7373.7|159
1593786900000|2020-07-03 14:35:00|7379.2|7374.2|7383.2|7378.2|7386.2|7381.2|7377.2|7372.2|64
1593787200000|2020-07-03 14:40:00|7383.7|7378.7|7393.2|7388.2|7395.2|7390.2|7383.2|7378.2|95
1593787500000|2020-07-03 14:45:00|7392.2|7387.2|7395.7|7390.7|7398.2|7393.2|7389.2|7384.2|62
1593787800000|2020-07-03 14:50:00|7396.2|7391.2|7396.2|7391.2|7398.7|7393.7|7395.2|7390.2|25
1593788100000|2020-07-03 14:55:00|7395.2|7390.2|7399.7|7394.7|7402.2|7397.2|7395.2|7390.2|73
1593788400000|2020-07-03 15:00:00|7399.2|7394.2|7393.2|7388.2|7400.2|7395.2|7390.2|7385.2|83
1593788700000|2020-07-03 15:05:00|7392.7|7387.7|7391.2|7386.2|7394.7|7389.7|7389.2|7384.2|90
1593789000000|2020-07-03 15:10:00|7390.7|7385.7|7393.2|7388.2|7393.7|7388.7|7390.2|7385.2|24
1593789300000|2020-07-03 15:15:00|7395.2|7390.2|7394.2|7389.2|7395.7|7390.7|7388.7|7383.7|89
1593789600000|2020-07-03 15:20:00|7393.2|7388.2|7395.2|7390.2|7397.2|7392.2|7390.7|7385.7|63
1593789900000|2020-07-03 15:25:00|7395.7|7390.7|7395.7|7390.7|7398.2|7393.2|7391.7|7386.7|140
1593790200000|2020-07-03 15:30:00|7396.2|7390.2|7410.2|7403.2|7411.2|7404.2|7396.2|7389.2|431
1593790500000|2020-07-03 15:35:00|7409.2|7402.2|7415.2|7409.2|7415.2|7409.2|7408.2|7401.2|205
1593790800000|2020-07-03 15:40:00|7414.2|7408.2|7419.2|7411.2|7419.2|7412.2|7413.2|7406.2|71
1593791100000|2020-07-03 15:45:00|7420.2|7412.2|7423.2|7415.2|7425.2|7418.2|7418.2|7410.2|79
1593791400000|2020-07-03 15:50:00|7422.2|7416.2|7421.2|7414.2|7424.2|7416.2|7419.2|7413.2|34
1593791700000|2020-07-03 15:55:00|7422.2|7415.2|7421.2|7414.2|7422.2|7415.2|7418.2|7412.2|15
1593792000000|2020-07-03 16:00:00|7420.2|7413.2|7421.2|7413.2|7423.2|7415.2|7419.2|7412.2|10
1593792300000|2020-07-03 16:05:00|7419.2|7414.2|7419.2|7412.2|7420.2|7414.2|7418.2|7411.2|17
1593792600000|2020-07-03 16:10:00|7420.2|7413.2|7423.2|7414.2|7423.2|7414.2|7420.2|7413.2|4
1593792900000|2020-07-03 16:15:00|7422.2|7415.2|7425.2|7418.2|7426.2|7418.2|7422.2|7415.2|10
1593793200000|2020-07-03 16:20:00|7424.2|7416.2|7425.2|7417.2|7425.2|7417.2|7424.2|7416.2|12
1593793500000|2020-07-03 16:25:00|7424.2|7419.2|7424.2|7416.2|7427.2|7419.2|7424.2|7416.2|6
1593793800000|2020-07-03 16:30:00|7423.2|7415.2|7422.2|7414.2|7423.2|7415.2|7422.2|7414.2|0
1593794100000|2020-07-03 16:35:00|7423.2|7416.2|7423.2|7415.2|7423.2|7416.2|7422.2|7415.2|0
1593794400000|2020-07-03 16:40:00|7422.2|7413.2|7421.2|7413.2|7422.2|7413.2|7421.2|7413.2|1
1593794700000|2020-07-03 16:45:00|7422.2|7415.2|7422.2|7414.2|7422.2|7415.2|7421.2|7413.2|1
1593795000000|2020-07-03 16:50:00|7420.2|7415.2|7422.2|7414.2|7422.2|7415.2|7420.2|7414.2|3
1593795300000|2020-07-03 16:55:00|7423.2|7415.2|7422.2|7414.2|7424.2|7415.2|7421.2|7413.2|14
1593795600000|2020-07-03 17:00:00|7423.2|7415.2|7424.2|7414.2|7426.2|7415.2|7420.2|7412.2|11
1593796200000|2020-07-03 17:10:00|7425.2||7424.2||7425.2||7424.2||0
1593796500000|2020-07-03 17:15:00|7423.2|7413.2|7421.2|7413.2|7423.2|7413.2|7421.2|7413.2|0
1593796800000|2020-07-03 17:20:00|7420.2|7412.2|7422.2|7414.2|7422.2|7414.2|7420.2|7412.2|1
1593797100000|2020-07-03 17:25:00|7421.2|7413.2|7422.2|7413.2|7423.2|7413.2|7421.2|7413.2|1
1593797400000|2020-07-03 17:30:00|7421.2|7412.2|7419.2|7411.2|7421.2|7412.2|7416.2|7410.2|9
1593797700000|2020-07-03 17:35:00|7418.2|7413.2|7422.2|7413.2|7422.2|7415.2|7418.2|7411.2|26
1593798000000|2020-07-03 17:40:00|7423.2|7414.2|7423.2|7414.2|7423.2|7414.2|7422.2|7413.2|0
1593798300000|2020-07-03 17:45:00|7422.2|7415.2|7425.2|7416.2|7425.2|7417.2|7421.2|7415.2|10
1593798600000|2020-07-03 17:50:00|7424.2|7415.2|7425.2|7417.2|7425.2|7417.2|7424.2|7415.2|4
1593798900000|2020-07-03 17:55:00|7424.2|7416.2|7429.6|7417.6|7429.6|7418.2|7421.2|7412.7|6
1593799200000|2020-07-03 18:00:00|7428.7|7416.7|7427.7|7415.7|7429.6|7417.6|7427.7|7415.7|0
1593799500000|2020-07-03 18:05:00|7428.7|7416.7|7431.6|7419.6|7431.6|7419.6|7428.7|7416.7|0
1593799800000|2020-07-03 18:10:00|7433.5|7421.5|7433.5|7421.5|7433.5|7421.5|7431.6|7419.6|0
1593800100000|2020-07-03 18:15:00|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|0
1593800400000|2020-07-03 18:20:00|7437.3|7425.3|7437.3|7425.3|7437.3|7425.3|7435.4|7423.4|0
1593801300000|2020-07-03 18:35:00|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|0
1593802200000|2020-07-03 18:50:00|7435.1|7423.1|7434.9|7422.9|7435.1|7423.1|7434.9|7422.9|0
1593802500000|2020-07-03 18:55:00|7436.9|7424.9|7436.9|7424.9|7436.9|7424.9|7436.9|7424.9|0
1593802800000|2020-07-03 19:00:00|7436.6|7424.6|7436.5|7424.5|7436.9|7424.9|7436.5|7424.5|0
1593803400000|2020-07-03 19:10:00|7436.1|7424.1|7436.1|7424.1|7436.1|7424.1|7436.1|7424.1|0
1593804000000|2020-07-03 19:20:00|7435.9|7423.9|7435.7|7423.7|7435.9|7423.9|7435.7|7423.7|0
1593804300000|2020-07-03 19:25:00|7437.6|7425.6|7439.5|7427.5|7439.5|7427.5|7437.6|7425.6|0
1593804600000|2020-07-03 19:30:00|7439.6|7427.6|7441.3|7429.3|7441.6|7429.6|7439.6|7427.6|0
1593804900000|2020-07-03 19:35:00|7443.3|7431.3|7443.3|7431.3|7443.3|7431.3|7443.3|7431.3|0
1593805500000|2020-07-03 19:45:00|7442.3|7430.3|7441.3|7429.3|7443.3|7431.3|7441.3|7429.3|0
1593806100000|2020-07-03 19:55:00|7439.4|7427.4|7443.9|7431.9|7445.8|7433.8|7436.6|7424.6|0
1593734400000|2020-07-03 00:00:00|7482.5|7470.5|7473|7461|7486.1|7474.1|7472.3|7460.3|0
1593734700000|2020-07-03 00:05:00|7473.1|7461.1|7476.4|7464.4|7476.6|7464.6|7471.2|7459.2|0
1593735000000|2020-07-03 00:10:00|7476.3|7464.3|7472.8|7460.8|7477.7|7465.7|7471.4|7459.4|0
1593735300000|2020-07-03 00:15:00|7473|7461|7481.8|7469.8|7483.9|7471.9|7470.7|7458.7|0
1593735600000|2020-07-03 00:20:00|7482.6|7470.6|7477.4|7465.4|7483.9|7471.9|7477.4|7465.4|0
1593735900000|2020-07-03 00:25:00|7478.2|7466.2|7475.3|7463.3|7479.6|7467.6|7475.2|7463.2|0
1593736200000|2020-07-03 00:30:00|7474.9|7462.9|7469.8|7457.8|7475.3|7463.3|7468.7|7456.7|0
1593736500000|2020-07-03 00:35:00|7470.2|7458.2|7473.1|7461.1|7473.1|7461.1|7468.7|7456.7|0
1593736800000|2020-07-03 00:40:00|7473|7461|7479.6|7467.6|7481.8|7469.8|7473|7461|0
1593737100000|2020-07-03 00:45:00|7479.7|7467.7|7477.3|7465.3|7481.8|7469.8|7474|7462|0
1593737400000|2020-07-03 00:50:00|7476.9|7464.9|7477.4|7465.4|7479.7|7467.7|7475.2|7463.2|0
1593737700000|2020-07-03 00:55:00|7477.5|7465.5|7481.8|7469.8|7484.1|7472.1|7477.4|7465.4|0
1593738000000|2020-07-03 01:00:00|7481.9|7469.9|7476.3|7464.3|7481.9|7469.9|7473|7461|0
1593738300000|2020-07-03 01:05:00|7476.7|7464.7|7479.5|7467.5|7481.7|7469.7|7476.3|7464.3|0
1593738600000|2020-07-03 01:10:00|7479.9|7467.9|7481.8|7469.8|7483.9|7471.9|7479.9|7467.9|0
1593738900000|2020-07-03 01:15:00|7482.6|7470.6|7494.9|7482.9|7497.1|7485.1|7482.6|7470.6|0
1593739200000|2020-07-03 01:20:00|7494.8|7482.8|7499.2|7487.2|7499.3|7487.3|7494.8|7482.8|0
1593739500000|2020-07-03 01:25:00|7498.8|7486.8|7492.5|7480.5|7499.2|7487.2|7492.5|7480.5|0
1593739800000|2020-07-03 01:30:00|7492.6|7480.6|7494.5|7482.5|7501.1|7489.1|7492.5|7480.5|0
1593740100000|2020-07-03 01:35:00|7493.7|7481.7|7488|7476|7494.6|7482.6|7486.9|7474.9|0
1593740400000|2020-07-03 01:40:00|7488.1|7476.1|7480.4|7468.4|7489.1|7477.1|7474.8|7462.8|0
1593740700000|2020-07-03 01:45:00|7480.3|7468.3|7485.8|7473.8|7488|7476|7480.3|7468.3|0
1593741000000|2020-07-03 01:50:00|7485.9|7473.9|7487.9|7475.9|7490.2|7478.2|7485.9|7473.9|0
1593741300000|2020-07-03 01:55:00|7488|7476|7481.6|7469.6|7492.4|7480.4|7481.6|7469.6|0
1593741600000|2020-07-03 02:00:00|7481.7|7469.7|7490.2|7478.2|7490.3|7478.3|7479.4|7467.4|0
1593741900000|2020-07-03 02:05:00|7490.1|7478.1|7494.6|7482.6|7495.7|7483.7|7488|7476|0
1593742200000|2020-07-03 02:10:00|7494.7|7482.7|7492.4|7480.4|7496.8|7484.8|7490.3|7478.3|0
1593742500000|2020-07-03 02:15:00|7492.5|7480.5|7492.3|7480.3|7494.7|7482.7|7490.2|7478.2|0
1593742800000|2020-07-03 02:20:00|7491.9|7479.9|7487.8|7475.8|7491.9|7479.9|7487.8|7475.8|0
1593743100000|2020-07-03 02:25:00|7488.2|7476.2|7488.9|7476.9|7492.3|7480.3|7487.8|7475.8|0
1593743400000|2020-07-03 02:30:00|7489|7477|7492.2|7480.2|7492.3|7480.3|7485.6|7473.6|0
1593743700000|2020-07-03 02:35:00|7491.1|7479.1|7494.3|7482.3|7494.4|7482.4|7491.1|7479.1|0
1593744000000|2020-07-03 02:40:00|7492.2|7480.2|7490|7478|7494.3|7482.3|7490|7478|0
1593744300000|2020-07-03 02:45:00|7489.9|7477.9|7487.3|7475.3|7490.6|7478.6|7485.1|7473.1|0
1593744600000|2020-07-03 02:50:00|7487.4|7475.4|7489.5|7477.5|7489.6|7477.6|7487.4|7475.4|0
1593744900000|2020-07-03 02:55:00|7488.7|7476.7|7484.1|7472.1|7489.5|7477.5|7482.8|7470.8|0
1593745200000|2020-07-03 03:00:00|7484|7472|7482.9|7470.9|7485.2|7473.2|7480.7|7468.7|0
1593745500000|2020-07-03 03:05:00|7482.8|7470.8|7487.3|7475.3|7488.3|7476.3|7480.6|7468.6|0
1593745800000|2020-07-03 03:10:00|7489.4|7477.4|7487.3|7475.3|7489.5|7477.5|7485|7473|0
1593746100000|2020-07-03 03:15:00|7487.2|7475.2|7486.1|7474.1|7487.3|7475.3|7485|7473|0
1593746400000|2020-07-03 03:20:00|7486.2|7474.2|7491.8|7479.8|7491.8|7479.8|7486.2|7474.2|0
1593746700000|2020-07-03 03:25:00|7491.7|7479.7|7491.8|7479.8|7494|7482|7489.6|7477.6|0
1593747000000|2020-07-03 03:30:00|7491.7|7479.7|7491.8|7479.8|7493.9|7481.9|7489.6|7477.6|0
1593747300000|2020-07-03 03:35:00|7491|7479|7491.9|7479.9|7495.2|7483.2|7489.6|7477.6|0
1593747600000|2020-07-03 03:40:00|7491.1|7479.1|7494.1|7482.1|7496.2|7484.2|7489.7|7477.7|0
1593747900000|2020-07-03 03:45:00|7494|7482|7491.8|7479.8|7494.1|7482.1|7491.8|7479.8|0
1593748200000|2020-07-03 03:50:00|7491.9|7479.9|7494|7482|7496.1|7484.1|7491.8|7479.8|0
1593748500000|2020-07-03 03:55:00|7493.6|7481.6|7489.7|7477.7|7494|7482|7489.6|7477.6|0
1593748800000|2020-07-03 04:00:00|7488.9|7476.9|7481|7469|7488.9|7476.9|7476.4|7464.4|0
1593749100000|2020-07-03 04:05:00|7480.9|7468.9|7478.7|7466.7|7481|7469|7476.5|7464.5|0
1593749400000|2020-07-03 04:10:00|7478.3|7466.3|7478.7|7466.7|7480.9|7468.9|7477.6|7465.6|0
1593749700000|2020-07-03 04:15:00|7478.6|7466.6|7480.9|7468.9|7480.9|7468.9|7476.4|7464.4|0
1593750000000|2020-07-03 04:20:00|7480.8|7468.8|7480.9|7468.9|7483.1|7471.1|7479.8|7467.8|0
1593750300000|2020-07-03 04:25:00|7478.7|7466.7|7480.9|7468.9|7483.2|7471.2|7478.6|7466.6|0
1593750600000|2020-07-03 04:30:00|7480.5|7468.5|7483.7|7471.7|7483.7|7471.7|7478.7|7466.7|0
1593750900000|2020-07-03 04:35:00|7483.6|7471.6|7483.6|7471.6|7483.7|7471.7|7481.4|7469.4|0
1593751200000|2020-07-03 04:40:00|7483.7|7471.7|7480.3|7468.3|7483.7|7471.7|7479.2|7467.2|0
1593751500000|2020-07-03 04:45:00|7479.9|7467.9|7483.6|7471.6|7483.6|7471.6|7479.2|7467.2|0
1593751800000|2020-07-03 04:50:00|7483.5|7471.5|7487.6|7475.6|7489.8|7477.8|7483.5|7471.5|0
1593752100000|2020-07-03 04:55:00|7487.7|7475.7|7483.3|7471.3|7489.8|7477.8|7483.3|7471.3|0
1593752400000|2020-07-03 05:00:00|7483.4|7471.4|7485.5|7473.5|7487.7|7475.7|7483.3|7471.3|0
1593752700000|2020-07-03 05:05:00|7485.9|7473.9|7484.7|7472.7|7490.1|7478.1|7483.3|7471.3|0
1593753000000|2020-07-03 05:10:00|7484.6|7472.6|7484.5|7472.5|7484.7|7472.7|7482.3|7470.3|0
1593753300000|2020-07-03 05:15:00|7485.3|7473.3|7486.3|7474.3|7488.5|7476.5|7484.4|7472.4|0
1593753600000|2020-07-03 05:20:00|7486.2|7474.2|7486.1|7474.1|7486.3|7474.3|7483.9|7471.9|0
1593753900000|2020-07-03 05:25:00|7485|7473|7488.2|7476.2|7488.3|7476.3|7485|7473|0
1593754200000|2020-07-03 05:30:00|7488.3|7476.3|7488.4|7476.4|7488.4|7476.4|7486.1|7474.1|0
1593754500000|2020-07-03 05:35:00|7488.3|7476.3|7488.4|7476.4|7488.4|7476.4|7486.2|7474.2|0
1593754800000|2020-07-03 05:40:00|7488.3|7476.3|7496|7484|7497.1|7485.1|7488.3|7476.3|0
1593755100000|2020-07-03 05:45:00|7495.6|7483.6|7496.4|7484.4|7499.2|7487.2|7493.8|7481.8|0
1593755400000|2020-07-03 05:50:00|7497.1|7485.1|7503.8|7491.8|7506|7494|7497.1|7485.1|0
1593755700000|2020-07-03 05:55:00|7503.7|7491.7|7506|7494|7506.1|7494.1|7501.6|7489.6|0
1593756000000|2020-07-03 06:00:00|7505.8|7493.8|7494.3|7489.3|7509.9|7497.9|7493.8|7488.8|26
1593756300000|2020-07-03 06:05:00|7494.8|7489.8|7503.3|7498.3|7503.3|7498.3|7492.8|7487.8|17
1593756600000|2020-07-03 06:10:00|7502.8|7497.8|7511.3|7506.3|7512.8|7507.8|7502.8|7497.8|16
1593756900000|2020-07-03 06:15:00|7510.8|7505.8|7516.8|7511.8|7518.3|7513.3|7509.3|7504.3|14
1593757200000|2020-07-03 06:20:00|7517.3|7512.3|7515.3|7510.3|7517.3|7512.3|7511.8|7506.8|7
1593757500000|2020-07-03 06:25:00|7516.3|7511.3|7517.8|7512.8|7520.3|7515.3|7516.3|7511.3|9
1593757800000|2020-07-03 06:30:00|7518.3|7513.3|7513.3|7508.3|7520.8|7515.8|7512.3|7507.3|17
1593758100000|2020-07-03 06:35:00|7514.3|7509.3|7510.8|7505.8|7515.3|7510.3|7509.8|7504.8|5
1593758400000|2020-07-03 06:40:00|7510.3|7505.3|7511.3|7506.3|7511.8|7506.8|7505.8|7500.8|5
1593758700000|2020-07-03 06:45:00|7510.8|7505.8|7507.8|7502.8|7510.8|7505.8|7506.3|7501.3|9
1593759000000|2020-07-03 06:50:00|7507.3|7502.3|7510.3|7505.3|7510.3|7505.3|7504.8|7499.8|7
1593759300000|2020-07-03 06:55:00|7510.8|7505.8|7511.3|7506.3|7516.8|7511.8|7506.8|7501.8|46
1593759600000|2020-07-03 07:00:00|7509.8|7504.8|7486.3|7481.3|7522.8|7517.8|7483.3|7478.3|374
1593759900000|2020-07-03 07:05:00|7485.3|7480.3|7491.8|7486.8|7503.3|7498.3|7472.3|7467.3|284
1593760200000|2020-07-03 07:10:00|7495.3|7490.3|7493.3|7488.3|7502.3|7497.3|7485.3|7480.3|87
1593760500000|2020-07-03 07:15:00|7494.8|7489.8|7481.3|7476.3|7494.8|7489.8|7481.3|7476.3|114
1593760800000|2020-07-03 07:20:00|7479.8|7474.8|7471.3|7466.3|7481.3|7476.3|7461.3|7456.3|140
1593761100000|2020-07-03 07:25:00|7471.8|7466.8|7472.3|7467.3|7485.3|7480.3|7471.3|7466.3|120
1593761400000|2020-07-03 07:30:00|7471.3|7466.3|7471.3|7466.3|7472.8|7467.8|7455.3|7450.3|129
1593761700000|2020-07-03 07:35:00|7470.3|7465.3|7464.3|7459.3|7480.3|7475.3|7460.3|7455.3|134
1593762000000|2020-07-03 07:40:00|7464.6|7459.6|7456.1|7451.1|7469.6|7464.6|7454.6|7449.6|153
1593762300000|2020-07-03 07:45:00|7455.6|7450.6|7454.6|7449.6|7460.1|7455.1|7442.1|7437.1|364
1593762600000|2020-07-03 07:50:00|7454.1|7449.1|7439.1|7434.1|7455.1|7450.1|7433.1|7428.1|151
1593762900000|2020-07-03 07:55:00|7439.6|7434.6|7460.1|7455.1|7460.1|7455.1|7439.1|7434.1|112
1593763200000|2020-07-03 08:00:00|7461.1|7456.1|7457.6|7452.6|7462.6|7457.6|7451.1|7446.1|166
1593763500000|2020-07-03 08:05:00|7458.1|7453.1|7463.6|7458.6|7468.6|7463.6|7457.6|7452.6|40
1593763800000|2020-07-03 08:10:00|7463.1|7458.1|7451.6|7446.6|7463.6|7458.6|7442.6|7437.6|164
1593764100000|2020-07-03 08:15:00|7451.1|7446.1|7449.6|7444.6|7455.6|7450.6|7444.6|7439.6|120
1593764400000|2020-07-03 08:20:00|7450.1|7445.1|7449.1|7444.1|7450.6|7445.6|7444.1|7439.1|31
1593764700000|2020-07-03 08:25:00|7448.6|7443.6|7442.1|7437.1|7449.1|7444.1|7440.6|7435.6|71
1593765000000|2020-07-03 08:30:00|7443.1|7438.1|7446.6|7441.6|7446.6|7441.6|7438.6|7433.6|128
1593765300000|2020-07-03 08:35:00|7447.6|7442.6|7443.6|7438.6|7451.6|7446.6|7443.6|7438.6|28
1593765600000|2020-07-03 08:40:00|7444.1|7439.1|7447.1|7442.1|7447.6|7442.6|7441.6|7436.6|38
1593765900000|2020-07-03 08:45:00|7446.6|7441.6|7444.1|7439.1|7447.1|7442.1|7441.6|7436.6|44
1593766200000|2020-07-03 08:50:00|7444.6|7439.6|7459.1|7454.1|7460.1|7455.1|7444.1|7439.1|75
1593766500000|2020-07-03 08:55:00|7457.6|7452.6|7456.6|7451.6|7462.6|7457.6|7454.1|7449.1|48
1593766800000|2020-07-03 09:00:00|7457.1|7452.1|7451.1|7446.1|7457.1|7452.1|7450.1|7445.1|38
1593767100000|2020-07-03 09:05:00|7450.6|7445.6|7455.1|7450.1|7455.1|7450.1|7449.1|7444.1|26
1593767400000|2020-07-03 09:10:00|7454.1|7449.1|7450.6|7445.6|7454.6|7449.6|7440.6|7435.6|57
1593767700000|2020-07-03 09:15:00|7450.1|7445.1|7451.6|7446.6|7457.6|7452.6|7448.6|7443.6|31
1593768000000|2020-07-03 09:20:00|7451.1|7446.1|7448.6|7443.6|7451.6|7446.6|7446.1|7441.1|42
1593768300000|2020-07-03 09:25:00|7449.1|7444.1|7441.6|7436.6|7452.6|7447.6|7437.1|7432.1|45
1593768600000|2020-07-03 09:30:00|7441.1|7436.1|7437.6|7432.6|7445.6|7440.6|7437.6|7432.6|46
1593768900000|2020-07-03 09:35:00|7438.1|7433.1|7440.6|7435.6|7445.1|7440.1|7437.1|7432.1|17
1593769200000|2020-07-03 09:40:00|7440.1|7435.1|7438.1|7433.1|7443.1|7438.1|7437.6|7432.6|46
1593769500000|2020-07-03 09:45:00|7437.6|7432.6|7425.1|7420.1|7438.6|7433.6|7421.6|7416.6|145
1593769800000|2020-07-03 09:50:00|7424.6|7419.6|7428.1|7423.1|7429.6|7424.6|7421.6|7416.6|91
1593770100000|2020-07-03 09:55:00|7428.6|7423.6|7418.6|7413.6|7429.6|7424.6|7417.6|7412.6|104
1593770400000|2020-07-03 10:00:00|7418.1|7413.1|7422.6|7417.6|7424.1|7419.1|7408.6|7403.6|131
1593770700000|2020-07-03 10:05:00|7422.1|7417.1|7417.6|7412.6|7422.1|7417.1|7412.1|7407.1|65
1593771000000|2020-07-03 10:10:00|7417.1|7412.1|7410.6|7405.6|7417.1|7412.1|7409.1|7404.1|52
1593771300000|2020-07-03 10:15:00|7409.6|7404.6|7398.6|7393.6|7412.1|7407.1|7396.6|7391.6|116
1593771600000|2020-07-03 10:20:00|7398.1|7393.1|7397.6|7392.6|7399.1|7394.1|7392.6|7387.6|59
1593771900000|2020-07-03 10:25:00|7396.6|7391.6|7408.1|7403.1|7408.1|7403.1|7394.6|7389.6|79
1593772200000|2020-07-03 10:30:00|7407.6|7402.6|7425.6|7420.6|7427.1|7422.1|7406.6|7401.6|54
1593772500000|2020-07-03 10:35:00|7426.1|7421.1|7416.6|7411.6|7427.6|7422.6|7415.6|7410.6|47
1593772800000|2020-07-03 10:40:00|7418.1|7413.1|7416.6|7411.6|7418.6|7413.6|7412.6|7407.6|40
1593773100000|2020-07-03 10:45:00|7416.1|7411.1|7423.1|7418.1|7427.6|7422.6|7415.6|7410.6|31
1593773400000|2020-07-03 10:50:00|7422.6|7417.6|7430.6|7425.6|7431.6|7426.6|7421.6|7416.6|28
1593773700000|2020-07-03 10:55:00|7431.1|7426.1|7429.6|7424.6|7431.6|7426.6|7427.6|7422.6|36
1593774000000|2020-07-03 11:00:00|7428.6|7423.6|7422.6|7417.6|7428.6|7423.6|7419.1|7414.1|38
1593774300000|2020-07-03 11:05:00|7422.1|7417.1|7430.6|7425.6|7430.6|7425.6|7420.1|7415.1|40
1593774600000|2020-07-03 11:10:00|7430.1|7425.1|7432.1|7427.1|7432.1|7427.1|7428.6|7423.6|23
1593774900000|2020-07-03 11:15:00|7431.6|7426.6|7420.6|7415.6|7432.1|7427.1|7420.6|7415.6|34
1593775200000|2020-07-03 11:20:00|7420.1|7415.1|7414.1|7409.1|7420.6|7415.6|7412.1|7407.1|31
1593775500000|2020-07-03 11:25:00|7414.6|7409.6|7406.1|7401.1|7414.6|7409.6|7405.6|7400.6|60
1593775800000|2020-07-03 11:30:00|7406.6|7401.6|7413.6|7408.6|7415.6|7410.6|7406.6|7401.6|41
1593776100000|2020-07-03 11:35:00|7413.1|7408.1|7406.6|7401.6|7413.1|7408.1|7405.1|7400.1|49
1593776400000|2020-07-03 11:40:00|7409.4|7404.4|7407.4|7402.4|7409.4|7404.4|7403.9|7398.9|31
1593776700000|2020-07-03 11:45:00|7406.9|7401.9|7412.4|7407.4|7413.4|7408.4|7403.9|7398.9|24
1593777000000|2020-07-03 11:50:00|7412.9|7407.9|7407.4|7402.4|7414.9|7409.9|7406.4|7401.4|58
1593777300000|2020-07-03 11:55:00|7406.9|7401.9|7404.4|7399.4|7408.4|7403.4|7399.4|7394.4|68
1593777600000|2020-07-03 12:00:00|7403.9|7398.9|7402.4|7397.4|7403.9|7398.9|7397.4|7392.4|37
1593777900000|2020-07-03 12:05:00|7402.9|7397.9|7402.9|7397.9|7403.4|7398.4|7398.4|7393.4|27
1593778200000|2020-07-03 12:10:00|7402.4|7397.4|7404.4|7399.4|7405.4|7400.4|7402.4|7397.4|13
1593778500000|2020-07-03 12:15:00|7404.9|7399.9|7418.4|7413.4|7418.9|7413.9|7404.9|7399.9|35
1593778800000|2020-07-03 12:20:00|7417.9|7412.9|7426.9|7421.9|7426.9|7421.9|7417.9|7412.9|50
1593779100000|2020-07-03 12:25:00|7425.9|7420.9|7425.4|7420.4|7426.9|7421.9|7422.9|7417.9|63
1593779400000|2020-07-03 12:30:00|7425.9|7420.9|7430.9|7425.9|7431.4|7426.4|7424.9|7419.9|29
1593779700000|2020-07-03 12:35:00|7429.9|7424.9|7425.4|7420.4|7429.9|7424.9|7424.4|7419.4|29
1593780000000|2020-07-03 12:40:00|7425.9|7420.9|7423.4|7418.4|7425.9|7420.9|7419.9|7414.9|37
1593780300000|2020-07-03 12:45:00|7422.9|7417.9|7417.9|7412.9|7423.9|7418.9|7417.9|7412.9|14
1593780600000|2020-07-03 12:50:00|7418.4|7413.4|7415.4|7410.4|7418.4|7413.4|7411.4|7406.4|46
1593780900000|2020-07-03 12:55:00|7414.4|7409.4|7417.9|7412.9|7418.9|7413.9|7411.9|7406.9|10
1593781200000|2020-07-03 13:00:00|7418.9|7413.9|7425.9|7420.9|7425.9|7420.9|7418.4|7413.4|30
1593781500000|2020-07-03 13:05:00|7426.4|7421.4|7425.9|7420.9|7427.9|7422.9|7423.4|7418.4|24
1593781800000|2020-07-03 13:10:00|7425.4|7420.4|7426.9|7421.9|7426.9|7421.9|7423.9|7418.9|32
1593782100000|2020-07-03 13:15:00|7426.4|7421.4|7427.4|7422.4|7445.4|7440.4|7425.9|7420.9|137
1593782400000|2020-07-03 13:20:00|7427.9|7422.9|7424.4|7419.4|7434.4|7429.4|7423.9|7418.9|42
1593782700000|2020-07-03 13:25:00|7424.9|7419.9|7424.4|7419.4|7425.4|7420.4|7418.9|7413.9|77
1593783000000|2020-07-03 13:30:00|7423.9|7418.9|7413.4|7408.4|7425.9|7420.9|7410.9|7405.9|48
1593783300000|2020-07-03 13:35:00|7412.9|7407.9|7408.4|7403.4|7412.9|7407.9|7404.4|7399.4|43
1593783600000|2020-07-03 13:40:00|7408.9|7403.9|7405.9|7400.9|7408.9|7403.9|7402.4|7397.4|35
1593783900000|2020-07-03 13:45:00|7406.4|7401.4|7420.4|7415.4|7421.9|7416.9|7406.4|7401.4|62
1593784200000|2020-07-03 13:50:00|7420.9|7415.9|7416.9|7411.9|7423.9|7418.9|7413.4|7408.4|33
1593784500000|2020-07-03 13:55:00|7417.9|7412.9|7412.9|7407.9|7418.9|7413.9|7409.9|7404.9|104
1593784800000|2020-07-03 14:00:00|7411.9|7406.9|7424.4|7419.4|7424.4|7419.4|7411.9|7406.9|36
1593785100000|2020-07-03 14:05:00|7423.9|7418.9|7417.4|7412.4|7426.4|7421.4|7417.4|7412.4|65
1593785400000|2020-07-03 14:10:00|7416.7|7411.7|7419.7|7414.7|7421.7|7416.7|7412.7|7407.7|42
1593785700000|2020-07-03 14:15:00|7420.2|7415.2|7414.7|7409.7|7420.2|7415.2|7411.2|7406.2|38
1593786000000|2020-07-03 14:20:00|7415.2|7410.2|7406.2|7401.2|7419.2|7414.2|7406.2|7401.2|56
1593786300000|2020-07-03 14:25:00|7405.7|7400.7|7401.2|7396.2|7407.2|7402.2|7399.2|7394.2|36
1593786600000|2020-07-03 14:30:00|7400.2|7395.2|7378.7|7373.7|7400.2|7395.2|7378.7|7373.7|159
1593786900000|2020-07-03 14:35:00|7379.2|7374.2|7383.2|7378.2|7386.2|7381.2|7377.2|7372.2|64
1593787200000|2020-07-03 14:40:00|7383.7|7378.7|7393.2|7388.2|7395.2|7390.2|7383.2|7378.2|95
1593787500000|2020-07-03 14:45:00|7392.2|7387.2|7395.7|7390.7|7398.2|7393.2|7389.2|7384.2|62
1593787800000|2020-07-03 14:50:00|7396.2|7391.2|7396.2|7391.2|7398.7|7393.7|7395.2|7390.2|25
1593788100000|2020-07-03 14:55:00|7395.2|7390.2|7399.7|7394.7|7402.2|7397.2|7395.2|7390.2|73
1593788400000|2020-07-03 15:00:00|7399.2|7394.2|7393.2|7388.2|7400.2|7395.2|7390.2|7385.2|83
1593788700000|2020-07-03 15:05:00|7392.7|7387.7|7391.2|7386.2|7394.7|7389.7|7389.2|7384.2|90
1593789000000|2020-07-03 15:10:00|7390.7|7385.7|7393.2|7388.2|7393.7|7388.7|7390.2|7385.2|24
1593789300000|2020-07-03 15:15:00|7395.2|7390.2|7394.2|7389.2|7395.7|7390.7|7388.7|7383.7|89
1593789600000|2020-07-03 15:20:00|7393.2|7388.2|7395.2|7390.2|7397.2|7392.2|7390.7|7385.7|63
1593789900000|2020-07-03 15:25:00|7395.7|7390.7|7395.7|7390.7|7398.2|7393.2|7391.7|7386.7|140
1593790200000|2020-07-03 15:30:00|7396.2|7390.2|7410.2|7403.2|7411.2|7404.2|7396.2|7389.2|431
1593790500000|2020-07-03 15:35:00|7409.2|7402.2|7415.2|7409.2|7415.2|7409.2|7408.2|7401.2|205
1593790800000|2020-07-03 15:40:00|7414.2|7408.2|7419.2|7411.2|7419.2|7412.2|7413.2|7406.2|71
1593791100000|2020-07-03 15:45:00|7420.2|7412.2|7423.2|7415.2|7425.2|7418.2|7418.2|7410.2|79
1593791400000|2020-07-03 15:50:00|7422.2|7416.2|7421.2|7414.2|7424.2|7416.2|7419.2|7413.2|34
1593791700000|2020-07-03 15:55:00|7422.2|7415.2|7421.2|7414.2|7422.2|7415.2|7418.2|7412.2|15
1593792000000|2020-07-03 16:00:00|7420.2|7413.2|7421.2|7413.2|7423.2|7415.2|7419.2|7412.2|10
1593792300000|2020-07-03 16:05:00|7419.2|7414.2|7419.2|7412.2|7420.2|7414.2|7418.2|7411.2|17
1593792600000|2020-07-03 16:10:00|7420.2|7413.2|7423.2|7414.2|7423.2|7414.2|7420.2|7413.2|4
1593792900000|2020-07-03 16:15:00|7422.2|7415.2|7425.2|7418.2|7426.2|7418.2|7422.2|7415.2|10
1593793200000|2020-07-03 16:20:00|7424.2|7416.2|7425.2|7417.2|7425.2|7417.2|7424.2|7416.2|12
1593793500000|2020-07-03 16:25:00|7424.2|7419.2|7424.2|7416.2|7427.2|7419.2|7424.2|7416.2|6
1593793800000|2020-07-03 16:30:00|7423.2|7415.2|7422.2|7414.2|7423.2|7415.2|7422.2|7414.2|0
1593794100000|2020-07-03 16:35:00|7423.2|7416.2|7423.2|7415.2|7423.2|7416.2|7422.2|7415.2|0
1593794400000|2020-07-03 16:40:00|7422.2|7413.2|7421.2|7413.2|7422.2|7413.2|7421.2|7413.2|1
1593794700000|2020-07-03 16:45:00|7422.2|7415.2|7422.2|7414.2|7422.2|7415.2|7421.2|7413.2|1
1593795000000|2020-07-03 16:50:00|7420.2|7415.2|7422.2|7414.2|7422.2|7415.2|7420.2|7414.2|3
1593795300000|2020-07-03 16:55:00|7423.2|7415.2|7422.2|7414.2|7424.2|7415.2|7421.2|7413.2|14
1593795600000|2020-07-03 17:00:00|7423.2|7415.2|7424.2|7414.2|7426.2|7415.2|7420.2|7412.2|11
1593796200000|2020-07-03 17:10:00|7425.2||7424.2||7425.2||7424.2||0
1593796500000|2020-07-03 17:15:00|7423.2|7413.2|7421.2|7413.2|7423.2|7413.2|7421.2|7413.2|0
1593796800000|2020-07-03 17:20:00|7420.2|7412.2|7422.2|7414.2|7422.2|7414.2|7420.2|7412.2|1
1593797100000|2020-07-03 17:25:00|7421.2|7413.2|7422.2|7413.2|7423.2|7413.2|7421.2|7413.2|1
1593797400000|2020-07-03 17:30:00|7421.2|7412.2|7419.2|7411.2|7421.2|7412.2|7416.2|7410.2|9
1593797700000|2020-07-03 17:35:00|7418.2|7413.2|7422.2|7413.2|7422.2|7415.2|7418.2|7411.2|26
1593798000000|2020-07-03 17:40:00|7423.2|7414.2|7423.2|7414.2|7423.2|7414.2|7422.2|7413.2|0
1593798300000|2020-07-03 17:45:00|7422.2|7415.2|7425.2|7416.2|7425.2|7417.2|7421.2|7415.2|10
1593798600000|2020-07-03 17:50:00|7424.2|7415.2|7425.2|7417.2|7425.2|7417.2|7424.2|7415.2|4
1593798900000|2020-07-03 17:55:00|7424.2|7416.2|7429.6|7417.6|7429.6|7418.2|7421.2|7412.7|6
1593799200000|2020-07-03 18:00:00|7428.7|7416.7|7427.7|7415.7|7429.6|7417.6|7427.7|7415.7|0
1593799500000|2020-07-03 18:05:00|7428.7|7416.7|7431.6|7419.6|7431.6|7419.6|7428.7|7416.7|0
1593799800000|2020-07-03 18:10:00|7433.5|7421.5|7433.5|7421.5|7433.5|7421.5|7431.6|7419.6|0
1593800100000|2020-07-03 18:15:00|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|0
1593800400000|2020-07-03 18:20:00|7437.3|7425.3|7437.3|7425.3|7437.3|7425.3|7435.4|7423.4|0
1593801300000|2020-07-03 18:35:00|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|0
1593802200000|2020-07-03 18:50:00|7435.1|7423.1|7434.9|7422.9|7435.1|7423.1|7434.9|7422.9|0
1593802500000|2020-07-03 18:55:00|7436.9|7424.9|7436.9|7424.9|7436.9|7424.9|7436.9|7424.9|0
1593802800000|2020-07-03 19:00:00|7436.6|7424.6|7436.5|7424.5|7436.9|7424.9|7436.5|7424.5|0
1593803400000|2020-07-03 19:10:00|7436.1|7424.1|7436.1|7424.1|7436.1|7424.1|7436.1|7424.1|0
1593804000000|2020-07-03 19:20:00|7435.9|7423.9|7435.7|7423.7|7435.9|7423.9|7435.7|7423.7|0
1593804300000|2020-07-03 19:25:00|7437.6|7425.6|7439.5|7427.5|7439.5|7427.5|7437.6|7425.6|0
1593804600000|2020-07-03 19:30:00|7439.6|7427.6|7441.3|7429.3|7441.6|7429.6|7439.6|7427.6|0
1593804900000|2020-07-03 19:35:00|7443.3|7431.3|7443.3|7431.3|7443.3|7431.3|7443.3|7431.3|0
1593805500000|2020-07-03 19:45:00|7442.3|7430.3|7441.3|7429.3|7443.3|7431.3|7441.3|7429.3|0
1593806100000|2020-07-03 19:55:00|7439.4|7427.4|7443.9|7431.9|7445.8|7433.8|7436.6|7424.6|0
1593986400000|2020-07-05 22:00:00|7463.6|7451.6|7463.6|7451.6|7467.3|7455.3|7462.4|7450.4|0
1593986700000|2020-07-05 22:05:00|7463.7|7451.7|7468.2|7456.2|7471|7459|7463.6|7451.6|0
1593987000000|2020-07-05 22:10:00|7467.8|7455.8|7465.6|7453.6|7469.1|7457.1|7463.4|7451.4|0
1593987300000|2020-07-05 22:15:00|7465.7|7453.7|7461.7|7449.7|7466.3|7454.3|7461.7|7449.7|0
1593987600000|2020-07-05 22:20:00|7461.5|7449.5|7464.2|7452.2|7464.6|7452.6|7461.2|7449.2|0
1593987900000|2020-07-05 22:25:00|7464.6|7452.6|7460.8|7448.8|7465.9|7453.9|7460.8|7448.8|0
1593988200000|2020-07-05 22:30:00|7460.9|7448.9|7466.2|7454.2|7466.2|7454.2|7460.9|7448.9|0
1593988500000|2020-07-05 22:35:00|7466.6|7454.6|7471.5|7459.5|7472.9|7460.9|7466.2|7454.2|0
1593988800000|2020-07-05 22:40:00|7471.1|7459.1|7471.5|7459.5|7472|7460|7470.2|7458.2|0
1593989100000|2020-07-05 22:45:00|7471.6|7459.6|7470.5|7458.5|7474|7462|7469.8|7457.8|0
1593989400000|2020-07-05 22:50:00|7470.7|7458.7|7468.3|7456.3|7472.2|7460.2|7468|7456|0
1593989700000|2020-07-05 22:55:00|7468.7|7456.7|7470.9|7458.9|7472.2|7460.2|7468.2|7456.2|0
1593990000000|2020-07-05 23:00:00|7471|7459|7471.6|7459.6|7474.5|7462.5|7470.9|7458.9|0
1593990300000|2020-07-05 23:05:00|7471.8|7459.8|7472.2|7460.2|7473.4|7461.4|7471.6|7459.6|0
1593990600000|2020-07-05 23:10:00|7471.6|7459.6|7469.1|7457.1|7471.8|7459.8|7468|7456|0
1593990900000|2020-07-05 23:15:00|7468.9|7456.9|7466.9|7454.9|7469.1|7457.1|7465.6|7453.6|0
1593991200000|2020-07-05 23:20:00|7466.5|7454.5|7464.4|7452.4|7466.9|7454.9|7464|7452|0
1593991500000|2020-07-05 23:25:00|7464.5|7452.5|7471.6|7459.6|7471.6|7459.6|7464|7452|0
1593991800000|2020-07-05 23:30:00|7471.4|7459.4|7469.8|7457.8|7472.2|7460.2|7469.1|7457.1|0
1593992100000|2020-07-05 23:35:00|7469.7|7457.7|7472.2|7460.2|7472.2|7460.2|7467.1|7455.1|0
1593992400000|2020-07-05 23:40:00|7471.8|7459.8|7473.8|7461.8|7473.8|7461.8|7470.7|7458.7|0
1593992700000|2020-07-05 23:45:00|7473.9|7461.9|7473.8|7461.8|7474.5|7462.5|7472.2|7460.2|0
1593993000000|2020-07-05 23:50:00|7473.9|7461.9|7479.5|7467.5|7481.5|7469.5|7473.8|7461.8|0
1593993300000|2020-07-05 23:55:00|7480.1|7468.1|7477.7|7465.7|7480.6|7468.6|7475.2|7463.2|0
1593993600000|2020-07-06 00:00:00|7477.8|7465.8|7481.3|7469.3|7483.5|7471.5|7475.9|7463.9|0
1593993900000|2020-07-06 00:05:00|7481.7|7469.7|7483|7471|7484.2|7472.2|7480.6|7468.6|0
1593994200000|2020-07-06 00:10:00|7483.3|7471.3|7470.8|7458.8|7484.1|7472.1|7470.8|7458.8|0
1593994500000|2020-07-06 00:15:00|7470.1|7458.1|7473.2|7461.2|7475.5|7463.5|7457.6|7445.6|0
1593994800000|2020-07-06 00:20:00|7475.3|7463.3|7475.3|7463.3|7477.5|7465.5|7473.2|7461.2|0
1593995100000|2020-07-06 00:25:00|7476.1|7464.1|7477.4|7465.4|7477.5|7465.5|7475.3|7463.3|0
1593995400000|2020-07-06 00:30:00|7478.2|7466.2|7473|7461|7479.6|7467.6|7472.9|7460.9|0
1593995700000|2020-07-06 00:35:00|7473.4|7461.4|7477.5|7465.5|7477.5|7465.5|7473|7461|0
1593996000000|2020-07-06 00:40:00|7477.9|7465.9|7479.6|7467.6|7481.8|7469.8|7477.5|7465.5|0
1593996300000|2020-07-06 00:45:00|7480.4|7468.4|7477.3|7465.3|7481.8|7469.8|7477.3|7465.3|0
1593996600000|2020-07-06 00:50:00|7477.2|7465.2|7477.4|7465.4|7479.5|7467.5|7477.2|7465.2|0
1593996900000|2020-07-06 00:55:00|7477.3|7465.3|7487.3|7475.3|7488.4|7476.4|7477.3|7465.3|0
1593997200000|2020-07-06 01:00:00|7487.7|7475.7|7502.6|7490.6|7502.7|7490.7|7487.7|7475.7|0
1593997500000|2020-07-06 01:05:00|7502.5|7490.5|7502.5|7490.5|7504.8|7492.8|7498.2|7486.2|0
1593997800000|2020-07-06 01:10:00|7502.6|7490.6|7505.8|7493.8|7506.9|7494.9|7501.4|7489.4|0
1593998100000|2020-07-06 01:15:00|7506.2|7494.2|7505.4|7493.4|7506.9|7494.9|7504.3|7492.3|0
1593998400000|2020-07-06 01:20:00|7505.8|7493.8|7506.4|7494.4|7506.6|7494.6|7505.8|7493.8|0
1593998700000|2020-07-06 01:25:00|7506.5|7494.5|7512.6|7500.6|7512.6|7500.6|7506.3|7494.3|0
1593999000000|2020-07-06 01:30:00|7512.7|7500.7|7519.4|7507.4|7521.7|7509.7|7512.6|7500.6|0
1593999300000|2020-07-06 01:35:00|7519.8|7507.8|7531.1|7519.1|7532.2|7520.2|7519.2|7507.2|0
1593999600000|2020-07-06 01:40:00|7531.5|7519.5|7537.2|7525.2|7538.6|7526.6|7529.9|7517.9|0
1593999900000|2020-07-06 01:45:00|7537.6|7525.6|7548.9|7536.9|7549.2|7537.2|7536.1|7524.1|0
1594000200000|2020-07-06 01:50:00|7549|7537|7543.9|7531.9|7549.3|7537.3|7543.9|7531.9|0
1594000500000|2020-07-06 01:55:00|7543.5|7531.5|7537.5|7525.5|7545.1|7533.1|7536.4|7524.4|0
1594000800000|2020-07-06 02:00:00|7538.6|7526.6|7544.8|7532.8|7546|7534|7536.4|7524.4|0
1594001100000|2020-07-06 02:05:00|7544.9|7532.9|7546.7|7534.7|7547.8|7535.8|7542.6|7530.6|0
1594001400000|2020-07-06 02:10:00|7546.3|7534.3|7543.4|7531.4|7546.3|7534.3|7543.4|7531.4|0
1594001700000|2020-07-06 02:15:00|7544.2|7532.2|7543.4|7531.4|7545.6|7533.6|7543.4|7531.4|0
1594002000000|2020-07-06 02:20:00|7543.3|7531.3|7534.5|7522.5|7543.4|7531.4|7534.5|7522.5|0
1594002300000|2020-07-06 02:25:00|7534.6|7522.6|7534.6|7522.6|7539|7527|7534.6|7522.6|0
1594002600000|2020-07-06 02:30:00|7535.4|7523.4|7536.8|7524.8|7538.9|7526.9|7532.2|7520.2|0
1594002900000|2020-07-06 02:35:00|7537.2|7525.2|7539.5|7527.5|7539.6|7527.6|7535.2|7523.2|0
1594003200000|2020-07-06 02:40:00|7539.6|7527.6|7541.8|7529.8|7543.9|7531.9|7539.5|7527.5|0
1594003500000|2020-07-06 02:45:00|7542.2|7530.2|7544.6|7532.6|7546|7534|7541.6|7529.6|0
1594003800000|2020-07-06 02:50:00|7545.4|7533.4|7544.5|7532.5|7546.6|7534.6|7542.3|7530.3|0
1594004100000|2020-07-06 02:55:00|7544.6|7532.6|7549|7537|7549|7537|7544.5|7532.5|0
1594004400000|2020-07-06 03:00:00|7548.9|7536.9|7551.2|7539.2|7553.4|7541.4|7548.9|7536.9|0
1594004700000|2020-07-06 03:05:00|7552.3|7540.3|7545.8|7533.8|7552.3|7540.3|7542.5|7530.5|0
1594005000000|2020-07-06 03:10:00|7546.2|7534.2|7550.2|7538.2|7551.3|7539.3|7545.8|7533.8|0
1594005300000|2020-07-06 03:15:00|7550.6|7538.6|7554.4|7542.4|7556.5|7544.5|7550.6|7538.6|0
1594005600000|2020-07-06 03:20:00|7554.5|7542.5|7549.9|7537.9|7558.8|7546.8|7549.9|7537.9|0
1594005900000|2020-07-06 03:25:00|7550|7538|7552.1|7540.1|7552.1|7540.1|7549.9|7537.9|0
1594006200000|2020-07-06 03:30:00|7552.2|7540.2|7556.6|7544.6|7558.8|7546.8|7552.2|7540.2|0
1594006500000|2020-07-06 03:35:00|7555.8|7543.8|7554.5|7542.5|7556.6|7544.6|7554.4|7542.4|0
1594006800000|2020-07-06 03:40:00|7554.9|7542.9|7554.3|7542.3|7556.6|7544.6|7554.3|7542.3|0
1594007100000|2020-07-06 03:45:00|7554.4|7542.4|7559.2|7547.2|7559.3|7547.3|7554.4|7542.4|0
1594007400000|2020-07-06 03:50:00|7559.3|7547.3|7565.7|7553.7|7569.5|7557.5|7559.2|7547.2|0
1594007700000|2020-07-06 03:55:00|7565.6|7553.6|7561.4|7549.4|7565.8|7553.8|7561.2|7549.2|0
1594008000000|2020-07-06 04:00:00|7562.2|7550.2|7560.8|7548.8|7563.6|7551.6|7560.8|7548.8|0
1594008300000|2020-07-06 04:05:00|7560.7|7548.7|7557.8|7545.8|7560.8|7548.8|7556.7|7544.7|0
1594008600000|2020-07-06 04:10:00|7557.4|7545.4|7555.2|7543.2|7561.1|7549.1|7555.2|7543.2|0
1594008900000|2020-07-06 04:15:00|7555.3|7543.3|7553.2|7541.2|7555.3|7543.3|7551|7539|0
1594009200000|2020-07-06 04:20:00|7552.4|7540.4|7551|7539|7552.4|7540.4|7551|7539|0
1594009500000|2020-07-06 04:25:00|7550.9|7538.9|7553.2|7541.2|7553.2|7541.2|7550.9|7538.9|0
1594009800000|2020-07-06 04:30:00|7553.3|7541.3|7558.4|7546.4|7562.1|7550.1|7553.3|7541.3|0
1594010100000|2020-07-06 04:35:00|7558.3|7546.3|7548.2|7536.2|7558.4|7546.4|7546|7534|0
1594010400000|2020-07-06 04:40:00|7548.1|7536.1|7539.3|7527.3|7548.2|7536.2|7539.3|7527.3|0
1594010700000|2020-07-06 04:45:00|7539.4|7527.4|7545|7533|7546.1|7534.1|7539.3|7527.3|0
1594011000000|2020-07-06 04:50:00|7547.1|7535.1|7540.7|7528.7|7547.2|7535.2|7540.6|7528.6|0
1594011300000|2020-07-06 04:55:00|7540.6|7528.6|7543.2|7531.2|7545.3|7533.3|7539.7|7527.7|0
1594011600000|2020-07-06 05:00:00|7543.9|7531.9|7553.9|7541.9|7554|7542|7543.9|7531.9|0
1594011900000|2020-07-06 05:05:00|7553.8|7541.8|7549|7537|7553.9|7541.9|7548.9|7536.9|0
1594012200000|2020-07-06 05:10:00|7548.2|7536.2|7549.1|7537.1|7549.2|7537.2|7544.7|7532.7|0
1594012500000|2020-07-06 05:15:00|7549|7537|7545.8|7533.8|7549.1|7537.1|7544.6|7532.6|0
1594012800000|2020-07-06 05:20:00|7545.4|7533.4|7546.6|7534.6|7549|7537|7542.4|7530.4|0
1594013100000|2020-07-06 05:25:00|7545.8|7533.8|7548.8|7536.8|7551|7539|7544.5|7532.5|0
1594013400000|2020-07-06 05:30:00|7549.2|7537.2|7546.6|7534.6|7552|7540|7546.5|7534.5|0
1594013700000|2020-07-06 05:35:00|7546.5|7534.5|7536.5|7524.5|7548.8|7536.8|7534.3|7522.3|0
1594014000000|2020-07-06 05:40:00|7536.9|7524.9|7536|7524|7538.7|7526.7|7533.9|7521.9|0
1594014300000|2020-07-06 05:45:00|7535.2|7523.2|7544.8|7532.8|7544.8|7532.8|7533.8|7521.8|0
1594014600000|2020-07-06 05:50:00|7544.9|7532.9|7547.1|7535.1|7551.4|7539.4|7542.7|7530.7|0
1594014900000|2020-07-06 05:55:00|7546.3|7534.3|7549.5|7537.5|7551.6|7539.6|7544.9|7532.9|0
1594015200000|2020-07-06 06:00:00|7550.1|7538.1|7572.2|7567.2|7575.2|7570.2|7550|7538|118
1594015500000|2020-07-06 06:05:00|7572.7|7567.7|7551.2|7546.2|7576.2|7571.2|7545.7|7540.7|83
1594015800000|2020-07-06 06:10:00|7551.7|7546.7|7558.7|7553.7|7560.2|7555.2|7551.2|7546.2|10
1594016100000|2020-07-06 06:15:00|7558.2|7553.2|7559.2|7554.2|7566.7|7561.7|7554.7|7549.7|12
1594016400000|2020-07-06 06:20:00|7558.7|7553.7|7565.2|7560.2|7570.2|7565.2|7558.7|7553.7|28
1594016700000|2020-07-06 06:25:00|7564.7|7559.7|7556.2|7551.2|7564.7|7559.7|7554.7|7549.7|13
1594017000000|2020-07-06 06:30:00|7556.7|7551.7|7558.2|7553.2|7563.7|7558.7|7556.7|7551.7|7
1594017300000|2020-07-06 06:35:00|7558.7|7553.7|7559.7|7554.7|7562.2|7557.2|7558.2|7553.2|7
1594017600000|2020-07-06 06:40:00|7560.2|7555.2|7564.7|7559.7|7564.7|7559.7|7558.7|7553.7|12
1594017900000|2020-07-06 06:45:00|7563.7|7558.7|7571.7|7566.7|7575.7|7570.7|7563.2|7558.2|40
1594018200000|2020-07-06 06:50:00|7571.2|7566.2|7568.2|7563.2|7572.7|7567.7|7566.2|7561.2|35
1594018500000|2020-07-06 06:55:00|7567.7|7562.7|7562.2|7557.2|7568.2|7563.2|7562.2|7557.2|34
1594018800000|2020-07-06 07:00:00|7565.7|7560.7|7558.2|7553.2|7599.2|7594.2|7558.2|7553.2|554
1594019100000|2020-07-06 07:05:00|7557.7|7552.7|7571.7|7566.7|7577.2|7572.2|7556.2|7551.2|278
1594019400000|2020-07-06 07:10:00|7572.7|7567.7|7596.7|7591.7|7599.2|7594.2|7572.7|7567.7|255
1594019700000|2020-07-06 07:15:00|7597.2|7592.2|7614.2|7609.2|7617.2|7612.2|7597.2|7592.2|250
1594020000000|2020-07-06 07:20:00|7615.7|7610.7|7611.7|7606.7|7635.7|7630.7|7602.2|7597.2|374
1594020300000|2020-07-06 07:25:00|7612.2|7607.2|7615.7|7610.7|7622.7|7617.7|7609.7|7604.7|213
1594020600000|2020-07-06 07:30:00|7616.2|7611.2|7601.7|7596.7|7623.7|7618.7|7599.2|7594.2|208
1594020900000|2020-07-06 07:35:00|7602.2|7597.2|7620.7|7615.7|7620.7|7615.7|7601.7|7596.7|71
1594021200000|2020-07-06 07:40:00|7619.7|7614.7|7612.7|7607.7|7623.7|7618.7|7608.7|7603.7|107
1594021500000|2020-07-06 07:45:00|7613.2|7608.2|7601.2|7596.2|7613.2|7608.2|7597.7|7592.7|160
1594021800000|2020-07-06 07:50:00|7601.7|7596.7|7605.7|7600.7|7613.7|7608.7|7600.7|7595.7|64
1594022100000|2020-07-06 07:55:00|7606.2|7601.2|7602.7|7597.7|7612.2|7607.2|7596.7|7591.7|243
1594022400000|2020-07-06 08:00:00|7602.2|7597.2|7606.2|7601.2|7608.7|7603.7|7598.2|7593.2|105
1594022700000|2020-07-06 08:05:00|7606.7|7601.7|7602.7|7597.7|7612.7|7607.7|7597.2|7592.2|143
1594023000000|2020-07-06 08:10:00|7601.7|7596.7|7609.7|7604.7|7610.7|7605.7|7600.2|7595.2|53
1594023300000|2020-07-06 08:15:00|7610.7|7605.7|7606.7|7601.7|7611.2|7606.2|7596.7|7591.7|84
1594023600000|2020-07-06 08:20:00|7608.7|7603.7|7605.2|7600.2|7611.7|7606.7|7604.2|7599.2|163
1594023900000|2020-07-06 08:25:00|7605.7|7600.7|7611.7|7606.7|7616.2|7611.2|7603.7|7598.7|84
1594024200000|2020-07-06 08:30:00|7612.2|7607.2|7600.2|7595.2|7612.7|7607.7|7600.2|7595.2|73
1594024500000|2020-07-06 08:35:00|7599.7|7594.7|7581.7|7576.7|7600.7|7595.7|7575.7|7570.7|73
1594024800000|2020-07-06 08:40:00|7582.2|7577.2|7584.7|7579.7|7586.2|7581.2|7579.7|7574.7|35
1594025100000|2020-07-06 08:45:00|7585.2|7580.2|7588.7|7583.7|7592.2|7587.2|7585.2|7580.2|46
1594025400000|2020-07-06 08:50:00|7588.2|7583.2|7575.7|7570.7|7593.2|7588.2|7573.2|7568.2|156
1594025700000|2020-07-06 08:55:00|7576.2|7571.2|7583.2|7578.2|7584.7|7579.7|7575.2|7570.2|32
1594026000000|2020-07-06 09:00:00|7582.7|7577.7|7573.7|7568.7|7582.7|7577.7|7573.2|7568.2|101
1594026300000|2020-07-06 09:05:00|7573.2|7568.2|7568.2|7563.2|7574.2|7569.2|7563.7|7558.7|107
1594026600000|2020-07-06 09:10:00|7567.7|7562.7|7557.2|7552.2|7567.7|7562.7|7556.7|7551.7|65
1594026900000|2020-07-06 09:15:00|7556.2|7551.2|7565.2|7560.2|7569.7|7564.7|7555.7|7550.7|42
1594027200000|2020-07-06 09:20:00|7564.7|7559.7|7570.2|7565.2|7573.2|7568.2|7564.2|7559.2|80
1594027500000|2020-07-06 09:25:00|7569.7|7564.7|7567.7|7562.7|7572.2|7567.2|7566.7|7561.7|90
1594027800000|2020-07-06 09:30:00|7567.2|7562.2|7570.2|7565.2|7577.2|7572.2|7566.2|7561.2|73
1594028100000|2020-07-06 09:35:00|7569.7|7564.7|7578.2|7573.2|7581.2|7576.2|7569.7|7564.7|45
1594028400000|2020-07-06 09:40:00|7578.7|7573.7|7580.7|7575.7|7580.7|7575.7|7576.7|7571.7|27
1594028700000|2020-07-06 09:45:00|7581.2|7576.2|7577.2|7572.2|7586.2|7581.2|7576.7|7571.7|14
1594029000000|2020-07-06 09:50:00|7577.7|7572.7|7582.7|7577.7|7582.7|7577.7|7576.7|7571.7|57
1594029300000|2020-07-06 09:55:00|7582.2|7577.2|7589.2|7584.2|7591.7|7586.7|7582.2|7577.2|42
1594029600000|2020-07-06 10:00:00|7589.7|7584.7|7600.7|7595.7|7601.7|7596.7|7589.2|7584.2|90
1594029900000|2020-07-06 10:05:00|7600.2|7595.2|7603.2|7598.2|7603.7|7598.7|7598.2|7593.2|26
1594030200000|2020-07-06 10:10:00|7603.7|7598.7|7618.7|7613.7|7619.7|7614.7|7603.7|7598.7|67
1594030500000|2020-07-06 10:15:00|7619.7|7614.7|7611.2|7606.2|7619.7|7614.7|7610.7|7605.7|70
1594030800000|2020-07-06 10:20:00|7611.7|7606.7|7617.2|7612.2|7619.7|7614.7|7606.2|7601.2|57
1594031100000|2020-07-06 10:25:00|7616.7|7611.7|7609.7|7604.7|7618.7|7613.7|7607.7|7602.7|26
1594031400000|2020-07-06 10:30:00|7610.2|7605.2|7601.2|7596.2|7614.2|7609.2|7601.2|7596.2|32
1594031700000|2020-07-06 10:35:00|7601.7|7596.7|7593.7|7588.7|7601.7|7596.7|7591.2|7586.2|24
1594032000000|2020-07-06 10:40:00|7594.2|7589.2|7590.2|7585.2|7595.2|7590.2|7590.2|7585.2|40
1594032300000|2020-07-06 10:45:00|7589.7|7584.7|7593.7|7588.7|7594.2|7589.2|7587.7|7582.7|33
1594032600000|2020-07-06 10:50:00|7593.2|7588.2|7588.7|7583.7|7593.2|7588.2|7584.7|7579.7|27
1594032900000|2020-07-06 10:55:00|7588.2|7583.2|7585.7|7580.7|7588.7|7583.7|7582.2|7577.2|38
1594033200000|2020-07-06 11:00:00|7585.2|7580.2|7576.7|7571.7|7585.2|7580.2|7576.2|7571.2|56
1594033500000|2020-07-06 11:05:00|7577.2|7572.2|7580.2|7575.2|7580.2|7575.2|7574.2|7569.2|28
1594033800000|2020-07-06 11:10:00|7579.2|7574.2|7584.2|7579.2|7586.2|7581.2|7577.7|7572.7|34
1594034100000|2020-07-06 11:15:00|7583.7|7578.7|7577.7|7572.7|7585.2|7580.2|7577.2|7572.2|22
1594034400000|2020-07-06 11:20:00|7578.2|7573.2|7573.2|7568.2|7579.2|7574.2|7572.2|7567.2|23
1594034700000|2020-07-06 11:25:00|7572.7|7567.7|7575.7|7570.7|7577.2|7572.2|7569.2|7564.2|58
1594035000000|2020-07-06 11:30:00|7575.2|7570.2|7567.2|7562.2|7577.7|7572.7|7567.2|7562.2|26
1594035300000|2020-07-06 11:35:00|7566.2|7561.2|7567.7|7562.7|7569.7|7564.7|7564.7|7559.7|66
1594035600000|2020-07-06 11:40:00|7567.8|7562.8|7568.3|7563.3|7570.3|7565.3|7564.3|7559.3|41
1594035900000|2020-07-06 11:45:00|7567.8|7562.8|7562.8|7557.8|7570.8|7565.8|7562.8|7557.8|21
1594036200000|2020-07-06 11:50:00|7563.3|7558.3|7570.3|7565.3|7570.3|7565.3|7562.3|7557.3|18
1594036500000|2020-07-06 11:55:00|7569.8|7564.8|7575.8|7570.8|7579.3|7574.3|7569.8|7564.8|39
1594036800000|2020-07-06 12:00:00|7576.3|7571.3|7581.8|7576.8|7582.8|7577.8|7576.3|7571.3|18
1594037100000|2020-07-06 12:05:00|7582.3|7577.3|7581.8|7576.8|7582.8|7577.8|7580.3|7575.3|27
1594037400000|2020-07-06 12:10:00|7581.3|7576.3|7586.8|7581.8|7588.3|7583.3|7581.3|7576.3|26
1594037700000|2020-07-06 12:15:00|7587.8|7582.8|7587.8|7582.8|7589.3|7584.3|7582.3|7577.3|36
1594038000000|2020-07-06 12:20:00|7587.3|7582.3|7589.3|7584.3|7590.3|7585.3|7584.3|7579.3|23
1594038300000|2020-07-06 12:25:00|7591.3|7586.3|7594.8|7589.8|7596.3|7591.3|7587.8|7582.8|24
1594038600000|2020-07-06 12:30:00|7594.3|7589.3|7593.8|7588.8|7596.3|7591.3|7590.8|7585.8|20
1594038900000|2020-07-06 12:35:00|7594.3|7589.3|7590.3|7585.3|7596.3|7591.3|7589.8|7584.8|24
1594039200000|2020-07-06 12:40:00|7590.8|7585.8|7573.8|7568.8|7590.8|7585.8|7573.3|7568.3|47
1594039500000|2020-07-06 12:45:00|7573.3|7568.3|7561.8|7556.8|7574.8|7569.8|7561.8|7556.8|54
1594039800000|2020-07-06 12:50:00|7561.3|7556.3|7564.3|7559.3|7564.8|7559.8|7557.3|7552.3|93
1594040100000|2020-07-06 12:55:00|7563.8|7558.8|7571.8|7566.8|7573.3|7568.3|7562.8|7557.8|18
1594040400000|2020-07-06 13:00:00|7572.3|7567.3|7559.3|7554.3|7572.3|7567.3|7559.3|7554.3|61
1594040700000|2020-07-06 13:05:00|7558.3|7553.3|7558.3|7553.3|7558.8|7553.8|7552.3|7547.3|38
1594041000000|2020-07-06 13:10:00|7557.8|7552.8|7564.3|7559.3|7570.3|7565.3|7557.3|7552.3|59
1594041300000|2020-07-06 13:15:00|7563.8|7558.8|7566.8|7561.8|7566.8|7561.8|7560.3|7555.3|27
1594041600000|2020-07-06 13:20:00|7566.3|7561.3|7563.3|7558.3|7568.8|7563.8|7561.3|7556.3|29
1594041900000|2020-07-06 13:25:00|7564.3|7559.3|7558.3|7553.3|7564.3|7559.3|7557.8|7552.8|29
1594042200000|2020-07-06 13:30:00|7558.8|7553.8|7567.8|7562.8|7571.8|7566.8|7557.8|7552.8|77
1594042500000|2020-07-06 13:35:00|7568.3|7563.3|7562.8|7557.8|7569.8|7564.8|7555.3|7550.3|126
1594042800000|2020-07-06 13:40:00|7563.3|7558.3|7572.8|7567.8|7572.8|7567.8|7562.8|7557.8|38
1594043100000|2020-07-06 13:45:00|7573.8|7568.8|7578.3|7573.3|7581.3|7576.3|7571.8|7566.8|69
1594043400000|2020-07-06 13:50:00|7578.8|7573.8|7576.3|7571.3|7582.3|7577.3|7572.8|7567.8|62
1594043700000|2020-07-06 13:55:00|7576.8|7571.8|7572.8|7567.8|7581.3|7576.3|7572.3|7567.3|60
1594044000000|2020-07-06 14:00:00|7582.8|7577.8|7564.8|7559.8|7588.3|7583.3|7562.3|7557.3|149
1594044300000|2020-07-06 14:05:00|7564.3|7559.3|7557.3|7552.3|7564.3|7559.3|7549.8|7544.8|135
1594044600000|2020-07-06 14:10:00|7557.5|7552.5|7550|7545|7561|7556|7547.5|7542.5|275
1594044900000|2020-07-06 14:15:00|7550.5|7545.5|7546.5|7541.5|7555.5|7550.5|7544|7539|140
1594045200000|2020-07-06 14:20:00|7546|7541|7529|7524|7546|7541|7527|7522|231
1594045500000|2020-07-06 14:25:00|7528|7523|7525.5|7520.5|7529.5|7524.5|7521|7516|146
1594045800000|2020-07-06 14:30:00|7524.5|7519.5|7530.5|7525.5|7533|7528|7519.5|7514.5|119
1594046100000|2020-07-06 14:35:00|7529.5|7524.5|7535|7530|7535|7530|7527.5|7522.5|68
1594046400000|2020-07-06 14:40:00|7536|7531|7536|7531|7540.5|7535.5|7530|7525|126
1594046700000|2020-07-06 14:45:00|7536.5|7531.5|7548|7543|7550.5|7545.5|7535|7530|85
1594047000000|2020-07-06 14:50:00|7549|7544|7558.5|7553.5|7559.5|7554.5|7547|7542|104
1594047300000|2020-07-06 14:55:00|7557.5|7552.5|7559|7554|7560|7555|7548.5|7543.5|85
1594047600000|2020-07-06 15:00:00|7558.5|7553.5|7558|7553|7561|7556|7551|7546|84
1594047900000|2020-07-06 15:05:00|7557.5|7552.5|7558|7553|7559.5|7554.5|7551.5|7546.5|100
1594048200000|2020-07-06 15:10:00|7558.5|7553.5|7560.5|7555.5|7570.5|7565.5|7556|7551|80
1594048500000|2020-07-06 15:15:00|7560|7555|7564.5|7559.5|7565|7560|7555.5|7550.5|93
1594048800000|2020-07-06 15:20:00|7563.5|7558.5|7555.5|7550.5|7564|7559|7551.5|7546.5|174
1594049100000|2020-07-06 15:25:00|7557|7552|7557.5|7552.5|7559.5|7554.5|7555.5|7550.5|307
1594049400000|2020-07-06 15:30:00|7558|7553|7548.6|7540.6|7558|7553|7541.6|7534.6|522
1594049700000|2020-07-06 15:35:00|7549.6|7541.6|7540.6|7532.6|7553.6|7545.6|7537.6|7530.6|276
1594050000000|2020-07-06 15:40:00|7539.6|7533.6|7541.6|7533.6|7543.6|7536.6|7536.6|7530.6|70
1594050300000|2020-07-06 15:45:00|7540.6|7534.6|7542.6|7535.6|7544.6|7537.6|7539.6|7532.6|19
1594050600000|2020-07-06 15:50:00|7540.6|7534.6|7535.6|7527.6|7542.6|7535.6|7532.6|7526.6|65
1594050900000|2020-07-06 15:55:00|7533.6|7528.6|7529.6|7522.6|7534.6|7528.6|7529.6|7522.6|21
1594051200000|2020-07-06 16:00:00|7530.6|7521.6|7534.6|7527.6|7535.6|7528.6|7527.6|7520.6|24
1594051500000|2020-07-06 16:05:00|7533.6|7526.6|7533.6|7526.6|7534.6|7527.6|7528.6|7521.6|21
1594051800000|2020-07-06 16:10:00|7532.6|7525.6|7534.6|7527.6|7535.6|7528.6|7531.6|7525.6|14
1594052100000|2020-07-06 16:15:00|7535.6|7528.6|7536.6|7529.6|7539.6|7532.6|7535.6|7528.6|30
1594052400000|2020-07-06 16:20:00|7537.6|7530.6|7533.6|7525.6|7538.6|7531.6|7529.6|7521.6|32
1594052700000|2020-07-06 16:25:00|7534.6|7526.6|7534.6|7526.6|7535.6|7528.6|7533.6|7525.6|9
1594053000000|2020-07-06 16:30:00|7533.6|7524.6|7531.6|7523.6|7534.6|7526.6|7531.6|7523.6|6
1594053300000|2020-07-06 16:35:00|7530.6|7522.6|7530.6|7523.6|7531.6|7524.6|7528.6|7520.6|11
1594053600000|2020-07-06 16:40:00|7529.6|7521.6|7530.6|7523.6|7531.6|7524.6|7529.6|7521.6|8
1594053900000|2020-07-06 16:45:00|7529.6|7522.6|7530.6|7523.6|7530.6|7524.6|7527.6|7520.6|17
1594054200000|2020-07-06 16:50:00|7529.6|7524.6|7533.6|7526.6|7533.6|7526.6|7528.6|7521.6|26
1594054500000|2020-07-06 16:55:00|7532.6|7525.6|7535.6|7528.6|7535.6|7528.6|7531.6|7525.6|18
1594054800000|2020-07-06 17:00:00|7537.6|7529.6|7533.6|7525.6|7537.6|7529.6|7533.6|7525.6|11
1594055100000|2020-07-06 17:05:00|7532.6|7523.6|7529.6|7522.6|7532.6|7524.6|7529.6|7521.6|7
1594055400000|2020-07-06 17:10:00|7528.6|7521.6|7527.6|7519.6|7529.6|7521.6|7526.6|7519.6|11
1594055700000|2020-07-06 17:15:00|7526.6|7520.6|7525.6|7517.6|7527.6|7521.6|7525.6|7517.6|10
1594056000000|2020-07-06 17:20:00|7526.6|7518.6|7526.6|7518.6|7526.6|7519.6|7524.6|7517.6|8
1594056300000|2020-07-06 17:25:00|7527.6|7519.6|7531.6|7524.6|7531.6|7524.6|7526.6|7518.6|8
1594056600000|2020-07-06 17:30:00|7532.6|7525.6|7531.6|7523.6|7533.6|7525.6|7530.6|7523.6|19
1594056900000|2020-07-06 17:35:00|7530.6|7524.6|7531.6|7524.6|7532.6|7525.6|7530.6|7523.6|18
1594057200000|2020-07-06 17:40:00|7530.6|7523.6|7533.6|7526.6|7535.6|7528.6|7530.6|7523.6|11
1594057500000|2020-07-06 17:45:00|7532.6|7525.6|7530.6|7523.6|7534.6|7527.6|7527.6|7521.6|58
1594057800000|2020-07-06 17:50:00|7529.6|7522.6|7536.6|7528.6|7536.6|7528.6|7529.6|7522.6|30
1594058100000|2020-07-06 17:55:00|7535.6|7527.6|7536|7524|7537.6|7528.6|7533.1|7523.6|12
1594058400000|2020-07-06 18:00:00|7536.1|7524.1|7529.2|7517.2|7536.1|7524.1|7526.8|7514.8|0
1594058700000|2020-07-06 18:05:00|7529.1|7517.1|7526.8|7514.8|7529.2|7517.2|7526.6|7514.6|0
1594059000000|2020-07-06 18:10:00|7526.9|7514.9|7522.2|7510.2|7529.2|7517.2|7522.2|7510.2|0
1594059300000|2020-07-06 18:15:00|7522.3|7510.3|7518.1|7506.1|7524.5|7512.5|7517.4|7505.4|0
1594059600000|2020-07-06 18:20:00|7518.2|7506.2|7520.7|7508.7|7520.7|7508.7|7515.7|7503.7|0
1594059900000|2020-07-06 18:25:00|7520.6|7508.6|7523.2|7511.2|7525.3|7513.3|7518.3|7506.3|0
1594060200000|2020-07-06 18:30:00|7523.1|7511.1|7528.1|7516.1|7528.1|7516.1|7523|7511|0
1594060500000|2020-07-06 18:35:00|7528|7516|7527.8|7515.8|7528.4|7516.4|7525.8|7513.8|0
1594060800000|2020-07-06 18:40:00|7527.9|7515.9|7523.9|7511.9|7528|7516|7523.6|7511.6|0
1594061100000|2020-07-06 18:45:00|7524|7512|7525.8|7513.8|7528.2|7516.2|7521.6|7509.6|0
1594061400000|2020-07-06 18:50:00|7525.9|7513.9|7526|7514|7526|7514|7522.2|7510.2|0
1594061700000|2020-07-06 18:55:00|7526.1|7514.1|7528|7516|7530.3|7518.3|7525.6|7513.6|0
1594062000000|2020-07-06 19:00:00|7527.8|7515.8|7523.5|7511.5|7530.5|7518.5|7521|7509|0
1594062300000|2020-07-06 19:05:00|7523.6|7511.6|7525.6|7513.6|7528|7516|7523.1|7511.1|0
1594062600000|2020-07-06 19:10:00|7525.5|7513.5|7528.2|7516.2|7532.5|7520.5|7523.3|7511.3|0
1594062900000|2020-07-06 19:15:00|7528.1|7516.1|7527.8|7515.8|7528.1|7516.1|7521.4|7509.4|0
1594063200000|2020-07-06 19:20:00|7527.9|7515.9|7530|7518|7532.5|7520.5|7525.6|7513.6|0
1594063500000|2020-07-06 19:25:00|7530.1|7518.1|7532.6|7520.6|7534.7|7522.7|7527.8|7515.8|0
1594063800000|2020-07-06 19:30:00|7532.5|7520.5|7532.8|7520.8|7534.8|7522.8|7527.6|7515.6|0
1594064100000|2020-07-06 19:35:00|7532.9|7520.9|7533.1|7521.1|7535.6|7523.6|7530.7|7518.7|0
1594064400000|2020-07-06 19:40:00|7533|7521|7535.4|7523.4|7535.6|7523.6|7532.9|7520.9|0
1594064700000|2020-07-06 19:45:00|7535.2|7523.2|7545|7533|7545|7533|7533.2|7521.2|0
1594065000000|2020-07-06 19:50:00|7545.1|7533.1|7547.2|7535.2|7547.3|7535.3|7540.1|7528.1|0
1594065300000|2020-07-06 19:55:00|7547.1|7535.1|7548.2|7536.2|7548.8|7536.8|7541.8|7529.8|0
1594065600000|2020-07-06 20:00:00|7545.7|7533.7|7544.9|7532.9|7548.5|7536.5|7540.2|7528.2|0
1594065900000|2020-07-06 20:05:00|7544.8|7532.8|7550.2|7538.2|7551.4|7539.4|7543.8|7531.8|0
1594066200000|2020-07-06 20:10:00|7549.6|7537.6|7551.3|7539.3|7556.3|7544.3|7549.1|7537.1|0
1594066500000|2020-07-06 20:15:00|7551.2|7539.2|7550|7538|7552.2|7540.2|7550|7538|0
1594066800000|2020-07-06 20:20:00|7550.6|7538.6|7550.2|7538.2|7550.6|7538.6|7549.8|7537.8|0
1594067100000|2020-07-06 20:25:00|7550.4|7538.4|7550|7538|7550.4|7538.4|7549.4|7537.4|0
1594067400000|2020-07-06 20:30:00|7550.9|7538.9|7553.5|7541.5|7553.5|7541.5|7547.3|7535.3|0
1594067700000|2020-07-06 20:35:00|7554.2|7542.2|7551.2|7539.2|7554.2|7542.2|7550.6|7538.6|0
1594068000000|2020-07-06 20:40:00|7550.6|7538.6|7551.2|7539.2|7552.4|7540.4|7550.1|7538.1|0
1594068300000|2020-07-06 20:45:00|7550.6|7538.6|7547.7|7535.7|7551.9|7539.9|7547.7|7535.7|0
1594068600000|2020-07-06 20:50:00|7548.3|7536.3|7549.6|7537.6|7551|7539|7547.7|7535.7|0
1594068900000|2020-07-06 20:55:00|7549.2|7537.2|7546.7|7534.7|7550.3|7538.3|7546.5|7534.5|0
1594069200000|2020-07-06 21:00:00|7546.9|7534.9|7547.1|7535.1|7547.5|7535.5|7546.7|7534.7|0
1594069500000|2020-07-06 21:05:00|7547.3|7535.3|7547.3|7535.3|7547.5|7535.5|7547.3|7535.3|0
1594069800000|2020-07-06 21:10:00|7547.5|7535.5|7546.3|7534.3|7547.5|7535.5|7546.3|7534.3|0
1594070100000|2020-07-06 21:15:00|7546.5|7534.5|7547.9|7535.9|7548.4|7536.4|7546.5|7534.5|0
1594070400000|2020-07-06 21:20:00|7547.7|7535.7|7547.1|7535.1|7547.9|7535.9|7545.7|7533.7|0
1594070700000|2020-07-06 21:25:00|7547.5|7535.5|7547.3|7535.3|7547.5|7535.5|7547.1|7535.1|0
1594071000000|2020-07-06 21:30:00|7547.5|7535.5|7547.1|7535.1|7547.5|7535.5|7547.1|7535.1|0
1594071300000|2020-07-06 21:35:00|7546.9|7534.9|7547.1|7535.1|7547.5|7535.5|7546.9|7534.9|0
1594071600000|2020-07-06 21:40:00|7546.9|7534.9|7547.1|7535.1|7547.1|7535.1|7546.9|7534.9|0
1594071900000|2020-07-06 21:45:00|7546.9|7534.9|7546.9|7534.9|7546.9|7534.9|7546.9|7534.9|0
1594072200000|2020-07-06 21:50:00|7547.1|7535.1|7547.1|7535.1|7547.1|7535.1|7547.1|7535.1|0
1594072500000|2020-07-06 21:55:00|7547.5|7535.5|7547.6|7535.6|7548|7536|7547.2|7535.2|0
1594072800000|2020-07-06 22:00:00|7547.9|7535.9|7547|7535|7551.1|7539.1|7546.4|7534.4|0
1594073100000|2020-07-06 22:05:00|7547.1|7535.1|7548.1|7536.1|7549.3|7537.3|7547.1|7535.1|0
1594073400000|2020-07-06 22:10:00|7547.5|7535.5|7544.1|7532.1|7547.7|7535.7|7543.7|7531.7|0
1594073700000|2020-07-06 22:15:00|7543.7|7531.7|7545.4|7533.4|7546.5|7534.5|7543.2|7531.2|0
1594074000000|2020-07-06 22:20:00|7545.8|7533.8|7545.8|7533.8|7547.8|7535.8|7545.8|7533.8|0
1594074300000|2020-07-06 22:25:00|7545.9|7533.9|7545.4|7533.4|7547.2|7535.2|7544|7532|0
1594074600000|2020-07-06 22:30:00|7545.6|7533.6|7546.5|7534.5|7547.2|7535.2|7545.4|7533.4|0
1594074900000|2020-07-06 22:35:00|7546.4|7534.4|7546.5|7534.5|7546.5|7534.5|7545.4|7533.4|0
1594075200000|2020-07-06 22:40:00|7546.7|7534.7|7550.6|7538.6|7551.2|7539.2|7546.7|7534.7|0
1594075500000|2020-07-06 22:45:00|7550.5|7538.5|7550.1|7538.1|7550.6|7538.6|7549.4|7537.4|0
1594075800000|2020-07-06 22:50:00|7549.4|7537.4|7550.6|7538.6|7551.9|7539.9|7549.4|7537.4|0
1594076100000|2020-07-06 22:55:00|7551|7539|7555.2|7543.2|7558.8|7546.8|7551|7539|0
1594076400000|2020-07-06 23:00:00|7555.8|7543.8|7559.4|7547.4|7561.7|7549.7|7555.2|7543.2|0
1594076700000|2020-07-06 23:05:00|7559.5|7547.5|7556.7|7544.7|7559.9|7547.9|7555.8|7543.8|0
1594077000000|2020-07-06 23:10:00|7556.1|7544.1|7557.2|7545.2|7557.9|7545.9|7555.4|7543.4|0
1594077300000|2020-07-06 23:15:00|7557.3|7545.3|7562.8|7550.8|7563.7|7551.7|7557.3|7545.3|0
1594077600000|2020-07-06 23:20:00|7563|7551|7567.1|7555.1|7568.6|7556.6|7563|7551|0
1594077900000|2020-07-06 23:25:00|7567.5|7555.5|7564.4|7552.4|7567.5|7555.5|7563.2|7551.2|0
1594078200000|2020-07-06 23:30:00|7564.8|7552.8|7571|7559|7572.2|7560.2|7564.8|7552.8|0
1594078500000|2020-07-06 23:35:00|7570.9|7558.9|7570|7558|7570.9|7558.9|7567.8|7555.8|0
1594078800000|2020-07-06 23:40:00|7569.9|7557.9|7566.4|7554.4|7570|7558|7566.4|7554.4|0
1594079100000|2020-07-06 23:45:00|7566.5|7554.5|7566|7554|7568.2|7556.2|7565.2|7553.2|0
1594079400000|2020-07-06 23:50:00|7566.1|7554.1|7566.1|7554.1|7568.8|7556.8|7565.1|7553.1|0
1594079700000|2020-07-06 23:55:00|7565.9|7553.9|7566.1|7554.1|7567.9|7555.9|7564.5|7552.5|0
1594080000000|2020-07-07 00:00:00|7565.7|7553.7|7562.1|7550.1|7565.7|7553.7|7558|7546|0
1594080300000|2020-07-07 00:05:00|7562.5|7550.5|7565.2|7553.2|7565.6|7553.6|7560.4|7548.4|0
1594080600000|2020-07-07 00:10:00|7565.4|7553.4|7569.6|7557.6|7569.6|7557.6|7565.4|7553.4|0
1594080900000|2020-07-07 00:15:00|7569.7|7557.7|7578.9|7566.9|7587.5|7575.5|7569.7|7557.7|0
1594081200000|2020-07-07 00:20:00|7578.5|7566.5|7568.4|7556.4|7579|7567|7567.6|7555.6|0
1594081500000|2020-07-07 00:25:00|7569.2|7557.2|7564.7|7552.7|7570.6|7558.6|7564.7|7552.7|0
1594081800000|2020-07-07 00:30:00|7566.8|7554.8|7562.6|7550.6|7566.9|7554.9|7562.6|7550.6|0
1594082100000|2020-07-07 00:35:00|7562.7|7550.7|7564.9|7552.9|7569.2|7557.2|7562.6|7550.6|0
1594082400000|2020-07-07 00:40:00|7564.5|7552.5|7569.3|7557.3|7569.4|7557.4|7563.9|7551.9|0
1594082700000|2020-07-07 00:45:00|7569.2|7557.2|7568.4|7556.4|7571.5|7559.5|7565.1|7553.1|0
1594083000000|2020-07-07 00:50:00|7568.8|7556.8|7573.9|7561.9|7576|7564|7568.8|7556.8|0
1594083300000|2020-07-07 00:55:00|7573.8|7561.8|7567.3|7555.3|7574|7562|7567.3|7555.3|0
1594083600000|2020-07-07 01:00:00|7567.2|7555.2|7568.5|7556.5|7571.7|7559.7|7565|7553|0
1594083900000|2020-07-07 01:05:00|7568.4|7556.4|7554.2|7542.2|7568.5|7556.5|7551.9|7539.9|0
1594084200000|2020-07-07 01:10:00|7553.4|7541.4|7539.8|7527.8|7554.3|7542.3|7538.7|7526.7|0
1594084500000|2020-07-07 01:15:00|7539.4|7527.4|7531.5|7519.5|7539.4|7527.4|7523.1|7511.1|0
1594084800000|2020-07-07 01:20:00|7531.6|7519.6|7535.8|7523.8|7540.3|7528.3|7531.5|7519.5|0
1594085100000|2020-07-07 01:25:00|7535|7523|7531.5|7519.5|7535|7523|7526.1|7514.1|0
1594085400000|2020-07-07 01:30:00|7531.4|7519.4|7541.3|7529.3|7542.6|7530.6|7529.3|7517.3|0
1594085700000|2020-07-07 01:35:00|7540.9|7528.9|7527|7515|7541.3|7529.3|7524.7|7512.7|0
1594086000000|2020-07-07 01:40:00|7526.9|7514.9|7512.6|7500.6|7526.9|7514.9|7510.5|7498.5|0
1594086300000|2020-07-07 01:45:00|7512.5|7500.5|7518|7506|7520.2|7508.2|7511.3|7499.3|0
1594086600000|2020-07-07 01:50:00|7517.9|7505.9|7513.4|7501.4|7520.1|7508.1|7506.7|7494.7|0
1594086900000|2020-07-07 01:55:00|7513.5|7501.5|7508.2|7496.2|7517|7505|7508.1|7496.1|0
1594087200000|2020-07-07 02:00:00|7507.4|7495.4|7518.1|7506.1|7518.1|7506.1|7499.9|7487.9|0
1594087500000|2020-07-07 02:05:00|7518|7506|7515.9|7503.9|7518.1|7506.1|7513.6|7501.6|0
1594087800000|2020-07-07 02:10:00|7516|7504|7515.9|7503.9|7518.1|7506.1|7514.7|7502.7|0
1594088100000|2020-07-07 02:15:00|7515.8|7503.8|7514.8|7502.8|7517|7505|7511.4|7499.4|0
1594088400000|2020-07-07 02:20:00|7515.2|7503.2|7516.4|7504.4|7518.2|7506.2|7514.2|7502.2|0
1594088700000|2020-07-07 02:25:00|7516.5|7504.5|7512.3|7500.3|7518.6|7506.6|7512.3|7500.3|0
1594089000000|2020-07-07 02:30:00|7512.2|7500.2|7505.1|7493.1|7512.2|7500.2|7498.8|7486.8|0
1594089300000|2020-07-07 02:35:00|7505.7|7493.7|7516.3|7504.3|7518.5|7506.5|7504.7|7492.7|0
1594089600000|2020-07-07 02:40:00|7516.4|7504.4|7514.1|7502.1|7520.7|7508.7|7514.1|7502.1|0
1594089900000|2020-07-07 02:45:00|7514.5|7502.5|7504.8|7492.8|7516.3|7504.3|7504.7|7492.7|0
1594090200000|2020-07-07 02:50:00|7504.9|7492.9|7504.9|7492.9|7507.2|7495.2|7502.6|7490.6|0
1594090500000|2020-07-07 02:55:00|7505|7493|7511.4|7499.4|7513.6|7501.6|7502.7|7490.7|0
1594090800000|2020-07-07 03:00:00|7511.5|7499.5|7515.8|7503.8|7518|7506|7511.5|7499.5|0
1594091100000|2020-07-07 03:05:00|7515.9|7503.9|7518.4|7506.4|7518.4|7506.4|7513.9|7501.9|0
1594091400000|2020-07-07 03:10:00|7518.8|7506.8|7520.6|7508.6|7522.8|7510.8|7518.4|7506.4|0
1594091700000|2020-07-07 03:15:00|7520.5|7508.5|7521.5|7509.5|7522.8|7510.8|7518.3|7506.3|0
1594092000000|2020-07-07 03:20:00|7520.4|7508.4|7517.1|7505.1|7521.5|7509.5|7517|7505|0
1594092300000|2020-07-07 03:25:00|7517|7505|7523.7|7511.7|7523.8|7511.8|7517|7505|0
1594092600000|2020-07-07 03:30:00|7523.8|7511.8|7528.1|7516.1|7528.1|7516.1|7523.8|7511.8|0
1594092900000|2020-07-07 03:35:00|7528|7516|7528.1|7516.1|7530.3|7518.3|7523.7|7511.7|0
1594093200000|2020-07-07 03:40:00|7528|7516|7528|7516|7528.1|7516.1|7525.8|7513.8|0
1594093500000|2020-07-07 03:45:00|7528.1|7516.1|7528|7516|7528.1|7516.1|7525.8|7513.8|0
1594093800000|2020-07-07 03:50:00|7527.9|7515.9|7526.9|7514.9|7528|7516|7525.8|7513.8|0
1594094100000|2020-07-07 03:55:00|7526.5|7514.5|7525.3|7513.3|7528.7|7516.7|7525.3|7513.3|0
1594094400000|2020-07-07 04:00:00|7523.2|7511.2|7520.9|7508.9|7525.4|7513.4|7520.9|7508.9|0
1594094700000|2020-07-07 04:05:00|7519.2|7507.2|7514.9|7502.9|7521.4|7509.4|7514.9|7502.9|0
1594095000000|2020-07-07 04:10:00|7514.8|7502.8|7510.5|7498.5|7514.8|7502.8|7510.4|7498.4|0
1594095300000|2020-07-07 04:15:00|7510.4|7498.4|7512.6|7500.6|7514.9|7502.9|7508.2|7496.2|0
1594095600000|2020-07-07 04:20:00|7512.2|7500.2|7514.8|7502.8|7517|7505|7511.5|7499.5|0
1594095900000|2020-07-07 04:25:00|7514.7|7502.7|7519.1|7507.1|7519.1|7507.1|7514.7|7502.7|0
1594096200000|2020-07-07 04:30:00|7519|7507|7521.4|7509.4|7523.6|7511.6|7511.3|7499.3|0
1594096500000|2020-07-07 04:35:00|7520.6|7508.6|7519.3|7507.3|7520.6|7508.6|7517|7505|0
1594096800000|2020-07-07 04:40:00|7519.2|7507.2|7524.7|7512.7|7525.8|7513.8|7519.2|7507.2|0
1594097100000|2020-07-07 04:45:00|7524.3|7512.3|7525.8|7513.8|7525.8|7513.8|7523.6|7511.6|0
1594097400000|2020-07-07 04:50:00|7526.8|7514.8|7525.7|7513.7|7526.8|7514.8|7523.5|7511.5|0
1594097700000|2020-07-07 04:55:00|7524.9|7512.9|7525.6|7513.6|7526.8|7514.8|7523.5|7511.5|0
1594098000000|2020-07-07 05:00:00|7524.8|7512.8|7527.9|7515.9|7527.9|7515.9|7523.4|7511.4|0
1594098300000|2020-07-07 05:05:00|7528|7516|7527.8|7515.8|7530|7518|7525.7|7513.7|0
1594098600000|2020-07-07 05:10:00|7527.7|7515.7|7532.2|7520.2|7532.2|7520.2|7525.6|7513.6|0
1594098900000|2020-07-07 05:15:00|7532.6|7520.6|7523.7|7511.7|7534.6|7522.6|7523.7|7511.7|0
1594099200000|2020-07-07 05:20:00|7523.6|7511.6|7520.3|7508.3|7525.9|7513.9|7520.3|7508.3|0
1594099500000|2020-07-07 05:25:00|7520.7|7508.7|7514.8|7502.8|7521.5|7509.5|7512.7|7500.7|0
1594099800000|2020-07-07 05:30:00|7514.9|7502.9|7515.1|7503.1|7517.3|7505.3|7513|7501|0
1594100100000|2020-07-07 05:35:00|7515.2|7503.2|7518.1|7506.1|7521.4|7509.4|7515.1|7503.1|0
1594100400000|2020-07-07 05:40:00|7517.3|7505.3|7513.9|7501.9|7519.3|7507.3|7513.8|7501.8|0
1594100700000|2020-07-07 05:45:00|7513.1|7501.1|7509.9|7497.9|7513.1|7501.1|7506.9|7494.9|0
1594101000000|2020-07-07 05:50:00|7509.8|7497.8|7501.3|7489.3|7512.1|7500.1|7501.3|7489.3|0
1594101300000|2020-07-07 05:55:00|7501.2|7489.2|7505.8|7493.8|7507.9|7495.9|7499.2|7487.2|0
1594101600000|2020-07-07 06:00:00|7505.9|7493.9|7488.6|7483.6|7508.8|7497.1|7484.1|7479.1|35
1594101900000|2020-07-07 06:05:00|7488.1|7483.1|7479.6|7474.6|7488.1|7483.1|7473.1|7468.1|49
1594102200000|2020-07-07 06:10:00|7480.1|7475.1|7482.1|7477.1|7482.6|7477.6|7475.1|7470.1|19
1594102500000|2020-07-07 06:15:00|7481.6|7476.6|7483.1|7478.1|7484.6|7479.6|7481.6|7476.6|20
1594102800000|2020-07-07 06:20:00|7482.6|7477.6|7475.6|7470.6|7482.6|7477.6|7473.1|7468.1|13
1594103100000|2020-07-07 06:25:00|7475.1|7470.1|7475.1|7470.1|7477.6|7472.6|7473.1|7468.1|31
1594103400000|2020-07-07 06:30:00|7475.6|7470.6|7485.6|7480.6|7485.6|7480.6|7475.6|7470.6|15
1594103700000|2020-07-07 06:35:00|7486.1|7481.1|7487.6|7482.6|7490.1|7485.1|7486.1|7481.1|10
1594104000000|2020-07-07 06:40:00|7488.6|7483.6|7490.1|7485.1|7491.1|7486.1|7486.1|7481.1|9
1594104300000|2020-07-07 06:45:00|7489.1|7484.1|7488.1|7483.1|7491.6|7486.6|7483.1|7478.1|17
1594104600000|2020-07-07 06:50:00|7487.6|7482.6|7490.1|7485.1|7491.6|7486.6|7487.6|7482.6|5
1594104900000|2020-07-07 06:55:00|7489.6|7484.6|7493.1|7488.1|7493.1|7488.1|7486.6|7481.6|48
1594105200000|2020-07-07 07:00:00|7493.6|7488.6|7498.1|7493.1|7503.6|7498.6|7488.6|7483.6|595
1594105500000|2020-07-07 07:05:00|7500.1|7495.1|7492.1|7487.1|7506.6|7501.6|7485.1|7480.1|622
1594105800000|2020-07-07 07:10:00|7491.1|7486.1|7483.1|7478.1|7492.6|7487.6|7469.1|7464.1|289
1594106100000|2020-07-07 07:15:00|7482.1|7477.1|7483.1|7478.1|7491.1|7486.1|7473.1|7468.1|128
1594106400000|2020-07-07 07:20:00|7482.6|7477.6|7462.6|7457.6|7485.6|7480.6|7462.1|7457.1|224
1594106700000|2020-07-07 07:25:00|7461.1|7456.1|7470.1|7465.1|7470.1|7465.1|7451.6|7446.6|110
1594107000000|2020-07-07 07:30:00|7470.6|7465.6|7480.1|7475.1|7481.6|7476.6|7466.6|7461.6|127
1594107300000|2020-07-07 07:35:00|7479.6|7474.6|7483.1|7478.1|7486.6|7481.6|7473.6|7468.6|108
1594107600000|2020-07-07 07:40:00|7486|7481|7483.5|7478.5|7488.5|7483.5|7480|7475|87
1594107900000|2020-07-07 07:45:00|7482|7477|7488|7483|7488.5|7483.5|7477.5|7472.5|61
1594108200000|2020-07-07 07:50:00|7487.5|7482.5|7484.5|7479.5|7491.5|7486.5|7482.5|7477.5|44
1594108500000|2020-07-07 07:55:00|7483.5|7478.5|7492.5|7487.5|7501.5|7496.5|7483.5|7478.5|108
1594108800000|2020-07-07 08:00:00|7493.5|7488.5|7494.5|7489.5|7499.5|7494.5|7490.5|7485.5|158
1594109100000|2020-07-07 08:05:00|7494|7489|7500|7495|7500.5|7495.5|7488.5|7483.5|131
1594109400000|2020-07-07 08:10:00|7500.5|7495.5|7505|7500|7516.5|7511.5|7499.5|7494.5|133
1594109700000|2020-07-07 08:15:00|7504.5|7499.5|7490|7485|7504.5|7499.5|7489|7484|125
1594110000000|2020-07-07 08:20:00|7490.5|7485.5|7490.5|7485.5|7497|7492|7488.5|7483.5|55
1594110300000|2020-07-07 08:25:00|7490|7485|7460.5|7455.5|7490|7485|7460.5|7455.5|107
1594110600000|2020-07-07 08:30:00|7460|7455|7468|7463|7473.5|7468.5|7455.5|7450.5|160
1594110900000|2020-07-07 08:35:00|7468.5|7463.5|7468|7463|7474|7469|7462|7457|37
1594111200000|2020-07-07 08:40:00|7467.5|7462.5|7463|7458|7469.5|7464.5|7461.5|7456.5|75
1594111500000|2020-07-07 08:45:00|7463.5|7458.5|7470.5|7465.5|7472.5|7467.5|7460.5|7455.5|63
1594111800000|2020-07-07 08:50:00|7471|7466|7475|7470|7476.5|7471.5|7464|7459|65
1594112100000|2020-07-07 08:55:00|7475.5|7470.5|7470.5|7465.5|7476.5|7471.5|7465.5|7460.5|66
1594112400000|2020-07-07 09:00:00|7469|7464|7459|7454|7471.5|7466.5|7458.5|7453.5|65
1594112700000|2020-07-07 09:05:00|7458.5|7453.5|7458|7453|7460.5|7455.5|7452.5|7447.5|106
1594113000000|2020-07-07 09:10:00|7457.5|7452.5|7457|7452|7459|7454|7453|7448|68
1594113300000|2020-07-07 09:15:00|7457.5|7452.5|7459.5|7454.5|7465.5|7460.5|7454|7449|92
1594113600000|2020-07-07 09:20:00|7459|7454|7461.5|7456.5|7462.5|7457.5|7453|7448|53
1594113900000|2020-07-07 09:25:00|7460.5|7455.5|7460|7455|7460.5|7455.5|7449|7444|80
1594114200000|2020-07-07 09:30:00|7460.5|7455.5|7467|7462|7470|7465|7460|7455|70
1594114500000|2020-07-07 09:35:00|7466.5|7461.5|7473|7468|7476|7471|7466.5|7461.5|38
1594114800000|2020-07-07 09:40:00|7472.5|7467.5|7468|7463|7476.5|7471.5|7468|7463|75
1594115100000|2020-07-07 09:45:00|7467.5|7462.5|7457.5|7452.5|7467.5|7462.5|7457|7452|77
1594115400000|2020-07-07 09:50:00|7456.5|7451.5|7460.5|7455.5|7462|7457|7452.5|7447.5|33
1594115700000|2020-07-07 09:55:00|7461|7456|7465|7460|7466|7461|7457.5|7452.5|49
1594116000000|2020-07-07 10:00:00|7464.5|7459.5|7461|7456|7467|7462|7456|7451|58
1594116300000|2020-07-07 10:05:00|7462|7457|7460|7455|7463|7458|7458.5|7453.5|28
1594116600000|2020-07-07 10:10:00|7459.5|7454.5|7462|7457|7462.5|7457.5|7454|7449|58
1594116900000|2020-07-07 10:15:00|7461.5|7456.5|7458|7453|7462.5|7457.5|7446|7441|95
1594117200000|2020-07-07 10:20:00|7459|7454|7458.5|7453.5|7466.5|7461.5|7453.5|7448.5|42
1594117500000|2020-07-07 10:25:00|7459.5|7454.5|7472.5|7467.5|7472.5|7467.5|7457.5|7452.5|106
1594117800000|2020-07-07 10:30:00|7471.5|7466.5|7483.5|7478.5|7486|7481|7469.5|7464.5|192
1594118100000|2020-07-07 10:35:00|7484.5|7479.5|7484.5|7479.5|7496.5|7491.5|7481|7476|121
1594118400000|2020-07-07 10:40:00|7485|7480|7479|7474|7485.5|7480.5|7477.5|7472.5|27
1594118700000|2020-07-07 10:45:00|7478.5|7473.5|7475.5|7470.5|7480.5|7475.5|7474|7469|37
1594119000000|2020-07-07 10:50:00|7474.5|7469.5|7479|7474|7479|7474|7472.5|7467.5|38
1594119300000|2020-07-07 10:55:00|7479.5|7474.5|7480|7475|7480.5|7475.5|7474.5|7469.5|30
1594119600000|2020-07-07 11:00:00|7479.5|7474.5|7482|7477|7484.5|7479.5|7478.5|7473.5|24
1594119900000|2020-07-07 11:05:00|7481.5|7476.5|7486|7481|7486.5|7481.5|7480.5|7475.5|33
1594120200000|2020-07-07 11:10:00|7485.5|7480.5|7484|7479|7487.5|7482.5|7481|7476|26
1594120500000|2020-07-07 11:15:00|7484.5|7479.5|7489.5|7484.5|7490|7485|7483.5|7478.5|21
1594120800000|2020-07-07 11:20:00|7488.5|7483.5|7490|7485|7496|7491|7488.5|7483.5|55
1594121100000|2020-07-07 11:25:00|7489.5|7484.5|7492.5|7487.5|7493.5|7488.5|7487|7482|37
1594121400000|2020-07-07 11:30:00|7493.5|7488.5|7486|7481|7496.5|7491.5|7485.5|7480.5|105
1594121700000|2020-07-07 11:35:00|7487.5|7482.5|7490.5|7485.5|7490.5|7485.5|7486|7481|29
1594122000000|2020-07-07 11:40:00|7488.8|7483.8|7493.3|7488.3|7494.3|7489.3|7487.8|7482.8|49
1594122300000|2020-07-07 11:45:00|7492.8|7487.8|7497.3|7492.3|7497.8|7492.8|7491.8|7486.8|25
1594122600000|2020-07-07 11:50:00|7497.8|7492.8|7488.3|7483.3|7498.8|7493.8|7488.3|7483.3|36
1594122900000|2020-07-07 11:55:00|7489.3|7484.3|7490.8|7485.8|7492.8|7487.8|7486.8|7481.8|32
1594123200000|2020-07-07 12:00:00|7490.3|7485.3|7495.8|7490.8|7496.8|7491.8|7487.3|7482.3|61
1594123500000|2020-07-07 12:05:00|7496.3|7491.3|7494.3|7489.3|7500.8|7495.8|7494.3|7489.3|43
1594123800000|2020-07-07 12:10:00|7493.8|7488.8|7483.8|7478.8|7494.8|7489.8|7483.3|7478.3|72
1594124100000|2020-07-07 12:15:00|7484.3|7479.3|7471.8|7466.8|7484.3|7479.3|7471.8|7466.8|62
1594124400000|2020-07-07 12:20:00|7470.8|7465.8|7469.3|7464.3|7471.3|7466.3|7466.3|7461.3|201
1594124700000|2020-07-07 12:25:00|7469.8|7464.8|7471.3|7466.3|7476.8|7471.8|7469.8|7464.8|37
1594125000000|2020-07-07 12:30:00|7471.8|7466.8|7470.3|7465.3|7473.3|7468.3|7466.3|7461.3|50
1594125300000|2020-07-07 12:35:00|7470.8|7465.8|7468.3|7463.3|7473.8|7468.8|7467.3|7462.3|20
1594125600000|2020-07-07 12:40:00|7468.8|7463.8|7467.8|7462.8|7471.3|7466.3|7466.8|7461.8|75
1594125900000|2020-07-07 12:45:00|7468.3|7463.3|7461.8|7456.8|7468.3|7463.3|7461.3|7456.3|76
1594126200000|2020-07-07 12:50:00|7461.3|7456.3|7460.8|7455.8|7463.8|7458.8|7458.8|7453.8|64
1594126500000|2020-07-07 12:55:00|7459.8|7454.8|7462.8|7457.8|7463.8|7458.8|7456.8|7451.8|51
1594126800000|2020-07-07 13:00:00|7462.3|7457.3|7462.8|7457.8|7464.8|7459.8|7462.3|7457.3|33
1594127100000|2020-07-07 13:05:00|7462.3|7457.3|7465.8|7460.8|7466.8|7461.8|7462.3|7457.3|39
1594127400000|2020-07-07 13:10:00|7466.3|7461.3|7466.8|7461.8|7467.3|7462.3|7464.8|7459.8|54
1594127700000|2020-07-07 13:15:00|7467.8|7462.8|7468.8|7463.8|7469.8|7464.8|7466.3|7461.3|36
1594128000000|2020-07-07 13:20:00|7467.8|7462.8|7470.3|7465.3|7470.8|7465.8|7464.3|7459.3|35
1594128300000|2020-07-07 13:25:00|7469.8|7464.8|7469.8|7464.8|7472.8|7467.8|7467.3|7462.3|43
1594128600000|2020-07-07 13:30:00|7470.3|7465.3|7468.3|7463.3|7470.3|7465.3|7458.8|7453.8|123
1594128900000|2020-07-07 13:35:00|7466.8|7461.8|7455.3|7450.3|7466.8|7461.8|7453.8|7448.8|127
1594129200000|2020-07-07 13:40:00|7455.8|7450.8|7457.8|7452.8|7463.3|7458.3|7453.8|7448.8|81
1594129500000|2020-07-07 13:45:00|7457.3|7452.3|7464.8|7459.8|7472.3|7467.3|7457.3|7452.3|80
1594129800000|2020-07-07 13:50:00|7465.8|7460.8|7457.8|7452.8|7466.3|7461.3|7454.3|7449.3|91
1594130100000|2020-07-07 13:55:00|7458.3|7453.3|7459.8|7454.8|7460.8|7455.8|7456.8|7451.8|99
1594130400000|2020-07-07 14:00:00|7459.3|7454.3|7473.8|7468.8|7473.8|7468.8|7454.8|7449.8|218
1594130700000|2020-07-07 14:05:00|7473.3|7468.3|7470.3|7465.3|7473.8|7468.8|7467.3|7462.3|85
1594131000000|2020-07-07 14:10:00|7470.4|7465.4|7475.9|7470.9|7479.9|7474.9|7469.4|7464.4|131
1594131300000|2020-07-07 14:15:00|7475.4|7470.4|7472.9|7467.9|7475.4|7470.4|7468.4|7463.4|97
1594131600000|2020-07-07 14:20:00|7473.4|7468.4|7474.9|7469.9|7475.9|7470.9|7467.4|7462.4|59
1594131900000|2020-07-07 14:25:00|7475.4|7470.4|7470.9|7465.9|7479.9|7474.9|7468.9|7463.9|147
1594132200000|2020-07-07 14:30:00|7469.9|7464.9|7448.9|7443.9|7469.9|7464.9|7446.9|7441.9|444
1594132500000|2020-07-07 14:35:00|7448.4|7443.4|7450.9|7445.9|7454.9|7449.9|7447.9|7442.9|204
1594132800000|2020-07-07 14:40:00|7449.9|7444.9|7445.9|7440.9|7450.9|7445.9|7444.9|7439.9|120
1594133100000|2020-07-07 14:45:00|7445.4|7440.4|7448.9|7443.9|7448.9|7443.9|7441.9|7436.9|103
1594133400000|2020-07-07 14:50:00|7448.4|7443.4|7454.9|7449.9|7457.9|7452.9|7448.4|7443.4|126
1594133700000|2020-07-07 14:55:00|7454.4|7449.4|7459.9|7454.9|7462.4|7457.4|7454.4|7449.4|92
1594134000000|2020-07-07 15:00:00|7458.4|7453.4|7450.9|7445.9|7459.4|7454.4|7449.4|7444.4|133
1594134300000|2020-07-07 15:05:00|7450.4|7445.4|7447.4|7442.4|7451.9|7446.9|7447.4|7442.4|224
1594134600000|2020-07-07 15:10:00|7447.9|7442.9|7453.9|7448.9|7458.9|7453.9|7447.9|7442.9|154
1594134900000|2020-07-07 15:15:00|7454.4|7449.4|7451.4|7446.4|7454.9|7449.9|7450.4|7445.4|392
1594135200000|2020-07-07 15:20:00|7452.4|7447.4|7456.9|7451.9|7456.9|7451.9|7450.4|7445.4|797
1594135500000|2020-07-07 15:25:00|7455.9|7450.9|7458.4|7453.4|7459.9|7454.9|7448.9|7443.9|563
1594135800000|2020-07-07 15:30:00|7430.1|7422.1|7423.1|7415.1|7434.1|7427.1|7415.1|7409.1|920
1594136100000|2020-07-07 15:35:00|7422.1|7416.1|7414.1|7407.1|7424.1|7418.1|7410.1|7404.1|308
1594136400000|2020-07-07 15:40:00|7415.1|7408.1|7412.1|7405.1|7415.1|7408.1|7411.1|7404.1|100
1594136700000|2020-07-07 15:45:00|7411.1|7404.1|7422.1|7415.1|7422.1|7415.1|7411.1|7404.1|211
1594137000000|2020-07-07 15:50:00|7421.1|7414.1|7422.1|7415.1|7424.1|7418.1|7420.1|7413.1|95
1594137300000|2020-07-07 15:55:00|7421.1|7414.1|7422.1|7414.1|7425.1|7419.1|7420.1|7413.1|113
1594137600000|2020-07-07 16:00:00|7420.1|7415.1|7419.1|7412.1|7422.1|7415.1|7418.1|7411.1|65
1594137900000|2020-07-07 16:05:00|7420.1|7414.1|7420.1|7414.1|7423.1|7416.1|7419.1|7412.1|46
1594138200000|2020-07-07 16:10:00|7421.1|7415.1|7419.1|7412.1|7421.1|7415.1|7415.1|7407.1|64
1594138500000|2020-07-07 16:15:00|7418.1|7413.1|7419.1|7413.1|7421.1|7414.1|7416.1|7410.1|103
1594138800000|2020-07-07 16:20:00|7420.1|7414.1|7420.1|7413.1|7421.1|7415.1|7416.1|7410.1|70
1594139100000|2020-07-07 16:25:00|7419.1|7412.1|7423.1|7416.1|7425.1|7418.1|7419.1|7412.1|49
1594139400000|2020-07-07 16:30:00|7421.1|7415.1|7421.1|7413.1|7422.1|7415.1|7419.1|7412.1|15
1594139700000|2020-07-07 16:35:00|7420.1|7414.1|7417.1|7409.1|7420.1|7414.1|7417.1|7409.1|1
1594140000000|2020-07-07 16:40:00|7414.1|7407.1|7412.1|7404.1|7417.1|7410.1|7410.1|7403.1|19
1594140300000|2020-07-07 16:45:00|7411.1|7403.1|7412.1|7405.1|7413.1|7406.1|7411.1|7403.1|7
1594140600000|2020-07-07 16:50:00|7413.1|7406.1|7413.1|7405.1|7413.1|7406.1|7413.1|7404.1|5
1594140900000|2020-07-07 16:55:00|7414.1|7406.1|7417.1|7410.1|7417.1|7410.1|7414.1|7406.1|4
1594141200000|2020-07-07 17:00:00|7416.1|7408.1|7415.1|7407.1|7418.1|7410.1|7414.1|7407.1|6
1594141500000|2020-07-07 17:05:00|7414.1|7408.1|7411.1|7403.1|7414.1|7408.1|7407.1|7400.1|14
1594141800000|2020-07-07 17:10:00|7412.1|7405.1|7410.1|7403.1|7412.1|7405.1|7409.1|7402.1|2
1594142100000|2020-07-07 17:15:00|7411.1|7404.1|7413.1|7406.1|7415.1|7409.1|7410.1|7403.1|36
1594142400000|2020-07-07 17:20:00|7412.1|7405.1|7417.1|7410.1|7418.1|7410.1|7412.1|7404.1|25
1594142700000|2020-07-07 17:25:00|7418.1|7411.1|7417.1|7410.1|7420.1|7413.1|7415.1|7407.1|22
1594143000000|2020-07-07 17:30:00|7416.1|7409.1|7417.1|7409.1|7418.1|7411.1|7414.1|7407.1|17
1594143300000|2020-07-07 17:35:00|7418.1|7410.1|7419.1|7411.1|7421.1|7413.1|7418.1|7410.1|12
1594143600000|2020-07-07 17:40:00|7418.1|7409.1|7423.1|7416.1|7423.1|7416.1|7417.1|7409.1|7
1594143900000|2020-07-07 17:45:00|7422.1|7415.1|7423.1|7415.1|7423.1|7416.1|7419.1|7411.1|20
1594144200000|2020-07-07 17:50:00|7422.1|7416.1|7421.1|7413.1|7425.1|7417.1|7418.1|7411.1|26
1594144500000|2020-07-07 17:55:00|7423.1|7414.1|7425.2|7413.2|7426.3|7415.1|7420.1|7412.1|11
1594144800000|2020-07-07 18:00:00|7426.2|7414.2|7419.4|7407.4|7426.5|7414.5|7419.4|7407.4|0
1594145100000|2020-07-07 18:05:00|7419.5|7407.5|7419.8|7407.8|7422.3|7410.3|7417.3|7405.3|0
1594145400000|2020-07-07 18:10:00|7419.9|7407.9|7421.7|7409.7|7424.3|7412.3|7419.8|7407.8|0
1594145700000|2020-07-07 18:15:00|7421.8|7409.8|7417|7405|7421.8|7409.8|7416.9|7404.9|0
1594146000000|2020-07-07 18:20:00|7417.1|7405.1|7414.8|7402.8|7419.2|7407.2|7414.7|7402.7|0
1594146300000|2020-07-07 18:25:00|7414.7|7402.7|7412.5|7400.5|7415.1|7403.1|7412.3|7400.3|0
1594146600000|2020-07-07 18:30:00|7412.4|7400.4|7405.9|7393.9|7412.4|7400.4|7405|7393|0
1594146900000|2020-07-07 18:35:00|7405.8|7393.8|7404.3|7392.3|7406.5|7394.5|7403.5|7391.5|0
1594147200000|2020-07-07 18:40:00|7404.2|7392.2|7407|7395|7407.2|7395.2|7404.2|7392.2|0
1594147500000|2020-07-07 18:45:00|7406.9|7394.9|7406.4|7394.4|7409|7397|7404.8|7392.8|0
1594147800000|2020-07-07 18:50:00|7406.3|7394.3|7400.1|7388.1|7408.8|7396.8|7400|7388|0
1594148100000|2020-07-07 18:55:00|7400|7388|7409.4|7397.4|7411.3|7399.3|7400|7388|0
1594148400000|2020-07-07 19:00:00|7409.5|7397.5|7397.8|7385.8|7409.5|7397.5|7395.7|7383.7|0
1594148700000|2020-07-07 19:05:00|7397.7|7385.7|7398|7386|7405.3|7393.3|7395.9|7383.9|0
1594149000000|2020-07-07 19:10:00|7398.1|7386.1|7397.6|7385.6|7400.5|7388.5|7395.6|7383.6|0
1594149300000|2020-07-07 19:15:00|7397.5|7385.5|7402.1|7390.1|7404.7|7392.7|7395.4|7383.4|0
1594149600000|2020-07-07 19:20:00|7402.2|7390.2|7399.1|7387.1|7404.5|7392.5|7397.9|7385.9|0
1594149900000|2020-07-07 19:25:00|7399|7387|7396.4|7384.4|7401.2|7389.2|7394.1|7382.1|0
1594150200000|2020-07-07 19:30:00|7396.5|7384.5|7397.4|7385.4|7398.7|7386.7|7394.5|7382.5|0
1594150500000|2020-07-07 19:35:00|7397.3|7385.3|7383.4|7371.4|7397.5|7385.5|7378.7|7366.7|0
1594150800000|2020-07-07 19:40:00|7383.3|7371.3|7379.3|7367.3|7385.6|7373.6|7378.6|7366.6|0
1594151100000|2020-07-07 19:45:00|7379.2|7367.2|7377.2|7365.2|7380.1|7368.1|7375.8|7363.8|0
1594151400000|2020-07-07 19:50:00|7377.7|7365.7|7361.9|7349.9|7377.7|7365.7|7361.5|7349.5|0
1594151700000|2020-07-07 19:55:00|7361.8|7349.8|7366.6|7354.6|7371.2|7359.2|7361.7|7349.7|0
1594152000000|2020-07-07 20:00:00|7366.5|7354.5|7370.3|7358.3|7376.8|7364.8|7366.5|7354.5|0
1594152300000|2020-07-07 20:05:00|7370.4|7358.4|7375.5|7363.5|7376.6|7364.6|7368.8|7356.8|0
1594152600000|2020-07-07 20:10:00|7375.9|7363.9|7372.6|7360.6|7379.2|7367.2|7371.2|7359.2|0
1594152900000|2020-07-07 20:15:00|7372.5|7360.5|7373.1|7361.1|7373.7|7361.7|7372.3|7360.3|0
1594153200000|2020-07-07 20:20:00|7373.3|7361.3|7372.1|7360.1|7373.7|7361.7|7372.1|7360.1|0
1594153500000|2020-07-07 20:25:00|7372.7|7360.7|7371.9|7359.9|7372.7|7360.7|7371.3|7359.3|0
1594153800000|2020-07-07 20:30:00|7371.8|7359.8|7370.5|7358.5|7371.8|7359.8|7368.1|7356.1|0
1594154100000|2020-07-07 20:35:00|7371.1|7359.1|7375.6|7363.6|7376.2|7364.2|7370|7358|0
1594154400000|2020-07-07 20:40:00|7375.5|7363.5|7373.3|7361.3|7376.2|7364.2|7371.3|7359.3|0
1594154700000|2020-07-07 20:45:00|7373.2|7361.2|7373.3|7361.3|7373.3|7361.3|7369.8|7357.8|0
1594155000000|2020-07-07 20:50:00|7372.7|7360.7|7374.5|7362.5|7375.1|7363.1|7371.6|7359.6|0
1594155300000|2020-07-07 20:55:00|7374.4|7362.4|7372.2|7360.2|7375.8|7363.8|7371.6|7359.6|0
1594155600000|2020-07-07 21:00:00|7372.4|7360.4|7371.8|7359.8|7373|7361|7371.8|7359.8|0
1594155900000|2020-07-07 21:05:00|7372|7360|7372.4|7360.4|7372.6|7360.6|7371.8|7359.8|0
1594156200000|2020-07-07 21:10:00|7372.2|7360.2|7372|7360|7372.6|7360.6|7371.6|7359.6|0
1594156500000|2020-07-07 21:15:00|7371.8|7359.8|7372.6|7360.6|7372.8|7360.8|7371.8|7359.8|0
1594156800000|2020-07-07 21:20:00|7372.8|7360.8|7373|7361|7373|7361|7372.8|7360.8|0
1594157100000|2020-07-07 21:25:00|7372.8|7360.8|7371.8|7359.8|7373.4|7361.4|7371.8|7359.8|0
1594157400000|2020-07-07 21:30:00|7371.6|7359.6|7372.2|7360.2|7372.6|7360.6|7371.6|7359.6|0
1594157700000|2020-07-07 21:35:00|7372|7360|7372.2|7360.2|7372.6|7360.6|7372|7360|0
1594158000000|2020-07-07 21:40:00|7371.8|7359.8|7371.9|7359.9|7372.1|7360.1|7370.8|7358.8|0
1594158300000|2020-07-07 21:45:00|7372.1|7360.1|7372.7|7360.7|7373.1|7361.1|7372.1|7360.1|0
1594158600000|2020-07-07 21:50:00|7372.5|7360.5|7373.1|7361.1|7373.7|7361.7|7372.3|7360.3|0
1594158900000|2020-07-07 21:55:00|7373.7|7361.7|7373.2|7361.2|7374.6|7362.6|7373.2|7361.2|0
1594159200000|2020-07-07 22:00:00|7373.1|7361.1|7377.9|7365.9|7377.9|7365.9|7371|7359|0
1594159500000|2020-07-07 22:05:00|7378.5|7366.5|7381.1|7369.1|7382.9|7370.9|7377.4|7365.4|0
1594159800000|2020-07-07 22:10:00|7381.3|7369.3|7383.3|7371.3|7384.6|7372.6|7381.3|7369.3|0
1594160100000|2020-07-07 22:15:00|7383.8|7371.8|7384.3|7372.3|7387.3|7375.3|7381.6|7369.6|0
1594160400000|2020-07-07 22:20:00|7384.2|7372.2|7383.9|7371.9|7387|7375|7383.2|7371.2|0
1594160700000|2020-07-07 22:25:00|7384.5|7372.5|7383.7|7371.7|7387.1|7375.1|7381.1|7369.1|0
1594161000000|2020-07-07 22:30:00|7383.5|7371.5|7379.6|7367.6|7386.2|7374.2|7378|7366|0
1594161300000|2020-07-07 22:35:00|7379.7|7367.7|7380.2|7368.2|7381.9|7369.9|7372.7|7360.7|0
1594161600000|2020-07-07 22:40:00|7380.8|7368.8|7383.1|7371.1|7383.1|7371.1|7379.5|7367.5|0
1594161900000|2020-07-07 22:45:00|7383|7371|7384.6|7372.6|7384.6|7372.6|7380.7|7368.7|0
1594162200000|2020-07-07 22:50:00|7384.5|7372.5|7383.3|7371.3|7385.7|7373.7|7382.8|7370.8|0
1594162500000|2020-07-07 22:55:00|7383.2|7371.2|7381.5|7369.5|7383.2|7371.2|7381|7369|0
1594162800000|2020-07-07 23:00:00|7381.9|7369.9|7386.8|7374.8|7387.5|7375.5|7381.5|7369.5|0
1594163100000|2020-07-07 23:05:00|7386.6|7374.6|7387.7|7375.7|7387.7|7375.7|7385.1|7373.1|0
1594163400000|2020-07-07 23:10:00|7387.8|7375.8|7389.5|7377.5|7390.1|7378.1|7386.8|7374.8|0
1594163700000|2020-07-07 23:15:00|7389.7|7377.7|7390.1|7378.1|7393.1|7381.1|7389.5|7377.5|0
1594164000000|2020-07-07 23:20:00|7390.2|7378.2|7393.8|7381.8|7393.8|7381.8|7390.2|7378.2|0
1594164300000|2020-07-07 23:25:00|7393.7|7381.7|7392.6|7380.6|7393.8|7381.8|7392.2|7380.2|0
1594164600000|2020-07-07 23:30:00|7392.2|7380.2|7392.2|7380.2|7393.3|7381.3|7390.4|7378.4|0
1594164900000|2020-07-07 23:35:00|7392.6|7380.6|7392.2|7380.2|7393.3|7381.3|7391.5|7379.5|0
1594165200000|2020-07-07 23:40:00|7391.7|7379.7|7389.1|7377.1|7396|7384|7388.8|7376.8|0
1594165500000|2020-07-07 23:45:00|7389|7377|7389.7|7377.7|7390.9|7378.9|7388.2|7376.2|0
1594165800000|2020-07-07 23:50:00|7389.1|7377.1|7389.7|7377.7|7390.9|7378.9|7389.1|7377.1|0
1594166100000|2020-07-07 23:55:00|7389.8|7377.8|7387.9|7375.9|7390.9|7378.9|7386.8|7374.8|0
1594166400000|2020-07-08 00:00:00|7387.3|7375.3|7386.3|7374.3|7387.3|7375.3|7376.3|7364.3|0
1594166700000|2020-07-08 00:05:00|7386.1|7374.1|7390.9|7378.9|7392.6|7380.6|7386.1|7374.1|0
1594167000000|2020-07-08 00:10:00|7391.1|7379.1|7390.6|7378.6|7392.9|7380.9|7388.8|7376.8|0
1594167300000|2020-07-08 00:15:00|7390.7|7378.7|7405.2|7393.2|7405.2|7393.2|7390.7|7378.7|0
1594167600000|2020-07-08 00:20:00|7404.4|7392.4|7405.1|7393.1|7407.3|7395.3|7402.8|7390.8|0
1594167900000|2020-07-08 00:25:00|7405.2|7393.2|7405.5|7393.5|7407.6|7395.6|7403|7391|0
1594168200000|2020-07-08 00:30:00|7405.4|7393.4|7396.8|7384.8|7405.4|7393.4|7396.8|7384.8|0
1594168500000|2020-07-08 00:35:00|7396.7|7384.7|7392.5|7380.5|7399|7387|7390.2|7378.2|0
1594168800000|2020-07-08 00:40:00|7392.4|7380.4|7394.6|7382.6|7394.7|7382.7|7390.2|7378.2|0
1594169100000|2020-07-08 00:45:00|7394.7|7382.7|7392.4|7380.4|7394.7|7382.7|7390.2|7378.2|0
1594169400000|2020-07-08 00:50:00|7392|7380|7385.9|7373.9|7392.5|7380.5|7385.8|7373.8|0
1594169700000|2020-07-08 00:55:00|7386.3|7374.3|7390.4|7378.4|7390.4|7378.4|7385.9|7373.9|0
1594170000000|2020-07-08 01:00:00|7390.5|7378.5|7394.8|7382.8|7394.8|7382.8|7390.3|7378.3|0
1594170300000|2020-07-08 01:05:00|7395.6|7383.6|7399.1|7387.1|7399.2|7387.2|7394.7|7382.7|0
1594170600000|2020-07-08 01:10:00|7401.2|7389.2|7407.7|7395.7|7407.8|7395.8|7399.1|7387.1|0
1594170900000|2020-07-08 01:15:00|7407.8|7395.8|7407.7|7395.7|7409.9|7397.9|7406.6|7394.6|0
1594171200000|2020-07-08 01:20:00|7407.6|7395.6|7403.2|7391.2|7407.7|7395.7|7403.2|7391.2|0
1594171500000|2020-07-08 01:25:00|7403.3|7391.3|7407.6|7395.6|7411.9|7399.9|7403.3|7391.3|0
1594171800000|2020-07-08 01:30:00|7407.2|7395.2|7420.7|7408.7|7420.8|7408.8|7405.4|7393.4|0
1594172100000|2020-07-08 01:35:00|7419.9|7407.9|7417.6|7405.6|7422.1|7410.1|7417.6|7405.6|0
1594172400000|2020-07-08 01:40:00|7417.7|7405.7|7417.6|7405.6|7419.8|7407.8|7416.5|7404.5|0
1594172700000|2020-07-08 01:45:00|7416.8|7404.8|7405.9|7393.9|7416.8|7404.8|7405.9|7393.9|0
1594173000000|2020-07-08 01:50:00|7406.3|7394.3|7413.4|7401.4|7415.6|7403.6|7406.3|7394.3|0
1594173300000|2020-07-08 01:55:00|7413.3|7401.3|7389.3|7377.3|7413.3|7401.3|7389.3|7377.3|0
1594173600000|2020-07-08 02:00:00|7389.4|7377.4|7386.2|7374.2|7391.5|7379.5|7380.7|7368.7|0
1594173900000|2020-07-08 02:05:00|7386.6|7374.6|7395.9|7383.9|7399.2|7387.2|7384|7372|0
1594174200000|2020-07-08 02:10:00|7396.3|7384.3|7397|7385|7401.3|7389.3|7396.3|7384.3|0
1594174500000|2020-07-08 02:15:00|7397.1|7385.1|7390.5|7378.5|7397.1|7385.1|7388.3|7376.3|0
1594174800000|2020-07-08 02:20:00|7390.4|7378.4|7390.5|7378.5|7394.9|7382.9|7388.3|7376.3|0
1594175100000|2020-07-08 02:25:00|7389.7|7377.7|7390.5|7378.5|7392.7|7380.7|7387.3|7375.3|0
1594175400000|2020-07-08 02:30:00|7390.4|7378.4|7394.8|7382.8|7397.1|7385.1|7388.3|7376.3|0
1594175700000|2020-07-08 02:35:00|7394.9|7382.9|7403.5|7391.5|7405.7|7393.7|7394.8|7382.8|0
1594176000000|2020-07-08 02:40:00|7404.3|7392.3|7409.9|7397.9|7410|7398|7403.5|7391.5|0
1594176300000|2020-07-08 02:45:00|7410|7398|7414.3|7402.3|7414.3|7402.3|7409.9|7397.9|0
1594176600000|2020-07-08 02:50:00|7414.2|7402.2|7412.1|7400.1|7414.3|7402.3|7412.1|7400.1|0
1594176900000|2020-07-08 02:55:00|7412|7400|7414.3|7402.3|7414.3|7402.3|7409.9|7397.9|0
1594177200000|2020-07-08 03:00:00|7414.2|7402.2|7412.2|7400.2|7414.3|7402.3|7412|7400|0
1594177500000|2020-07-08 03:05:00|7412.1|7400.1|7410.7|7398.7|7412.1|7400.1|7408.5|7396.5|0
1594177800000|2020-07-08 03:10:00|7410.8|7398.8|7410.8|7398.8|7415.2|7403.2|7410.7|7398.7|0
1594178100000|2020-07-08 03:15:00|7410.7|7398.7|7406.3|7394.3|7410.7|7398.7|7406.3|7394.3|0
1594178400000|2020-07-08 03:20:00|7406.4|7394.4|7406.4|7394.4|7408.5|7396.5|7406.3|7394.3|0
1594178700000|2020-07-08 03:25:00|7407.2|7395.2|7406.3|7394.3|7408.5|7396.5|7404.1|7392.1|0
1594179000000|2020-07-08 03:30:00|7406.4|7394.4|7404.1|7392.1|7408.6|7396.6|7404|7392|0
1594179300000|2020-07-08 03:35:00|7404.2|7392.2|7404|7392|7405.2|7393.2|7404|7392|0
1594179600000|2020-07-08 03:40:00|7403.2|7391.2|7408.5|7396.5|7408.5|7396.5|7401.9|7389.9|0
1594179900000|2020-07-08 03:45:00|7407.7|7395.7|7401.9|7389.9|7407.7|7395.7|7401.8|7389.8|0
1594180200000|2020-07-08 03:50:00|7401.8|7389.8|7401.9|7389.9|7404.1|7392.1|7401.8|7389.8|0
1594180500000|2020-07-08 03:55:00|7402.7|7390.7|7404|7392|7404.1|7392.1|7401.9|7389.9|0
1594180800000|2020-07-08 04:00:00|7403.2|7391.2|7397.6|7385.6|7404.1|7392.1|7397.6|7385.6|0
1594181100000|2020-07-08 04:05:00|7397.5|7385.5|7393.1|7381.1|7397.6|7385.6|7393.1|7381.1|0
1594181400000|2020-07-08 04:10:00|7393|7381|7393|7381|7395.2|7383.2|7388.7|7376.7|0
1594181700000|2020-07-08 04:15:00|7392.6|7380.6|7395.1|7383.1|7395.1|7383.1|7391.9|7379.9|0
1594182000000|2020-07-08 04:20:00|7395.2|7383.2|7395|7383|7397.3|7385.3|7395|7383|0
1594182300000|2020-07-08 04:25:00|7395.1|7383.1|7392.9|7380.9|7395.1|7383.1|7392.8|7380.8|0
1594182600000|2020-07-08 04:30:00|7392.8|7380.8|7386.4|7374.4|7392.8|7380.8|7384.1|7372.1|0
1594182900000|2020-07-08 04:35:00|7386.3|7374.3|7374.4|7362.4|7386.4|7374.4|7373.2|7361.2|0
1594183200000|2020-07-08 04:40:00|7374|7362|7377.6|7365.6|7377.6|7365.6|7371.1|7359.1|0
1594183500000|2020-07-08 04:45:00|7378.4|7366.4|7379.8|7367.8|7379.9|7367.9|7377.6|7365.6|0
1594183800000|2020-07-08 04:50:00|7379.7|7367.7|7377.6|7365.6|7379.8|7367.8|7377.5|7365.5|0
1594184100000|2020-07-08 04:55:00|7377.7|7365.7|7377.7|7365.7|7379.9|7367.9|7377.7|7365.7|0
1594184400000|2020-07-08 05:00:00|7376.9|7364.9|7380.1|7368.1|7382.3|7370.3|7375.5|7363.5|0
1594184700000|2020-07-08 05:05:00|7380.9|7368.9|7390.7|7378.7|7390.8|7378.8|7380.9|7368.9|0
1594185000000|2020-07-08 05:10:00|7390.3|7378.3|7392.4|7380.4|7392.4|7380.4|7385.9|7373.9|0
1594185300000|2020-07-08 05:15:00|7392|7380|7394.5|7382.5|7394.6|7382.6|7390.3|7378.3|0
1594185600000|2020-07-08 05:20:00|7392.4|7380.4|7390.1|7378.1|7394.5|7382.5|7390.1|7378.1|0
1594185900000|2020-07-08 05:25:00|7388|7376|7381.3|7369.3|7390.1|7378.1|7381.3|7369.3|0
1594186200000|2020-07-08 05:30:00|7381.2|7369.2|7379.2|7367.2|7381.4|7369.4|7376.9|7364.9|0
1594186500000|2020-07-08 05:35:00|7379.3|7367.3|7383.7|7371.7|7385.7|7373.7|7379.2|7367.2|0
1594186800000|2020-07-08 05:40:00|7382.9|7370.9|7381.5|7369.5|7383.7|7371.7|7381.4|7369.4|0
1594187100000|2020-07-08 05:45:00|7381.4|7369.4|7379.2|7367.2|7381.5|7369.5|7376.9|7364.9|0
1594187400000|2020-07-08 05:50:00|7379.1|7367.1|7372.8|7360.8|7381.4|7369.4|7372.7|7360.7|0
1594187700000|2020-07-08 05:55:00|7372.7|7360.7|7370.5|7358.5|7372.8|7360.8|7366.1|7354.1|0
1594188000000|2020-07-08 06:00:00|7371.6|7359.6|7337.6|7332.6|7373.7|7362.1|7336.1|7331.1|119
1594188300000|2020-07-08 06:05:00|7339.1|7334.1|7337.1|7332.1|7344.6|7339.6|7332.6|7327.6|88
1594188600000|2020-07-08 06:10:00|7336.6|7331.6|7334.1|7329.1|7339.1|7334.1|7329.1|7324.1|15
1594188900000|2020-07-08 06:15:00|7334.6|7329.6|7332.1|7327.1|7336.6|7331.6|7330.1|7325.1|10
1594189200000|2020-07-08 06:20:00|7332.6|7327.6|7339.6|7334.6|7339.6|7334.6|7332.1|7327.1|11
1594189500000|2020-07-08 06:25:00|7339.1|7334.1|7336.6|7331.6|7342.1|7337.1|7335.1|7330.1|21
1594189800000|2020-07-08 06:30:00|7337.6|7332.6|7341.6|7336.6|7346.6|7341.6|7337.1|7332.1|14
1594190100000|2020-07-08 06:35:00|7341.1|7336.1|7358.1|7353.1|7358.6|7353.6|7341.1|7336.1|9
1594190400000|2020-07-08 06:40:00|7357.6|7352.6|7354.1|7349.1|7359.1|7354.1|7350.6|7345.6|35
1594190700000|2020-07-08 06:45:00|7353.6|7348.6|7350.1|7345.1|7354.1|7349.1|7349.6|7344.6|2
1594191000000|2020-07-08 06:50:00|7349.6|7344.6|7358.6|7353.6|7361.6|7356.6|7349.1|7344.1|6
1594191300000|2020-07-08 06:55:00|7358.1|7353.1|7361.6|7356.6|7361.6|7356.6|7351.1|7346.1|47
1594191600000|2020-07-08 07:00:00|7360.1|7355.1|7354.1|7349.1|7360.1|7355.1|7339.1|7334.1|524
1594191900000|2020-07-08 07:05:00|7354.6|7349.6|7364.6|7359.6|7379.6|7374.6|7344.6|7339.6|357
1594192200000|2020-07-08 07:10:00|7364.1|7359.1|7375.6|7370.6|7385.6|7380.6|7352.1|7347.1|267
1594192500000|2020-07-08 07:15:00|7376.1|7371.1|7382.6|7377.6|7385.6|7380.6|7364.1|7359.1|100
1594192800000|2020-07-08 07:20:00|7382.1|7377.1|7375.1|7370.1|7384.1|7379.1|7365.1|7360.1|132
1594193100000|2020-07-08 07:25:00|7374.6|7369.6|7375.6|7370.6|7380.6|7375.6|7362.1|7357.1|123
1594193400000|2020-07-08 07:30:00|7377.6|7372.6|7375.6|7370.6|7378.1|7373.1|7367.1|7362.1|122
1594193700000|2020-07-08 07:35:00|7375.1|7370.1|7367.6|7362.6|7383.1|7378.1|7366.1|7361.1|81
1594194000000|2020-07-08 07:40:00|7367.8|7362.8|7375.8|7370.8|7376.8|7371.8|7363.8|7358.8|46
1594194300000|2020-07-08 07:45:00|7376.3|7371.3|7380.8|7375.8|7380.8|7375.8|7370.8|7365.8|72
1594194600000|2020-07-08 07:50:00|7380.3|7375.3|7366.8|7361.8|7380.3|7375.3|7365.3|7360.3|46
1594194900000|2020-07-08 07:55:00|7367.3|7362.3|7368.8|7363.8|7373.8|7368.8|7364.3|7359.3|38
1594195200000|2020-07-08 08:00:00|7369.3|7364.3|7358.3|7353.3|7370.3|7365.3|7353.3|7348.3|79
1594195500000|2020-07-08 08:05:00|7356.3|7351.3|7351.3|7346.3|7357.8|7352.8|7346.8|7341.8|53
1594195800000|2020-07-08 08:10:00|7350.8|7345.8|7353.8|7348.8|7366.3|7361.3|7347.3|7342.3|60
1594196100000|2020-07-08 08:15:00|7354.3|7349.3|7346.8|7341.8|7354.3|7349.3|7345.3|7340.3|48
1594196400000|2020-07-08 08:20:00|7347.3|7342.3|7347.8|7342.8|7354.3|7349.3|7345.3|7340.3|39
1594196700000|2020-07-08 08:25:00|7348.3|7343.3|7350.3|7345.3|7356.8|7351.8|7345.8|7340.8|63
1594197000000|2020-07-08 08:30:00|7349.8|7344.8|7353.8|7348.8|7353.8|7348.8|7339.3|7334.3|91
1594197300000|2020-07-08 08:35:00|7354.3|7349.3|7369.3|7364.3|7388.3|7383.3|7354.3|7349.3|292
1594197600000|2020-07-08 08:40:00|7367.8|7362.8|7368.8|7363.8|7374.8|7369.8|7363.8|7358.8|79
1594197900000|2020-07-08 08:45:00|7368.3|7363.3|7369.8|7364.8|7374.3|7369.3|7365.3|7360.3|46
1594198200000|2020-07-08 08:50:00|7370.3|7365.3|7360.3|7355.3|7370.8|7365.8|7359.3|7354.3|43
1594198500000|2020-07-08 08:55:00|7361.3|7356.3|7345.8|7340.8|7362.3|7357.3|7344.3|7339.3|82
1594198800000|2020-07-08 09:00:00|7346.3|7341.3|7347.8|7342.8|7351.3|7346.3|7343.3|7338.3|54
1594199100000|2020-07-08 09:05:00|7348.3|7343.3|7341.8|7336.8|7349.8|7344.8|7338.3|7333.3|39
1594199400000|2020-07-08 09:10:00|7340.8|7335.8|7331.8|7326.8|7346.8|7341.8|7330.3|7325.3|106
1594199700000|2020-07-08 09:15:00|7331.3|7326.3|7322.3|7317.3|7332.3|7327.3|7318.3|7313.3|127
1594200000000|2020-07-08 09:20:00|7321.3|7316.3|7325.3|7320.3|7328.3|7323.3|7316.3|7311.3|131
1594200300000|2020-07-08 09:25:00|7324.8|7319.8|7323.8|7318.8|7327.3|7322.3|7320.3|7315.3|111
1594200600000|2020-07-08 09:30:00|7321.3|7316.3|7332.8|7327.8|7333.8|7328.8|7321.3|7316.3|57
1594200900000|2020-07-08 09:35:00|7332.3|7327.3|7325.3|7320.3|7335.3|7330.3|7323.8|7318.8|55
1594201200000|2020-07-08 09:40:00|7327.3|7322.3|7309.8|7304.8|7327.8|7322.8|7307.3|7302.3|142
1594201500000|2020-07-08 09:45:00|7310.3|7305.3|7320.8|7315.8|7321.8|7316.8|7308.3|7303.3|66
1594201800000|2020-07-08 09:50:00|7320.3|7315.3|7322.3|7317.3|7325.8|7320.8|7318.3|7313.3|81
1594202100000|2020-07-08 09:55:00|7321.8|7316.8|7333.8|7328.8|7335.8|7330.8|7319.3|7314.3|95
1594202400000|2020-07-08 10:00:00|7333.3|7328.3|7336.3|7331.3|7336.3|7331.3|7326.8|7321.8|44
1594202700000|2020-07-08 10:05:00|7335.8|7330.8|7334.8|7329.8|7336.3|7331.3|7327.8|7322.8|25
1594203000000|2020-07-08 10:10:00|7334.3|7329.3|7328.8|7323.8|7334.3|7329.3|7324.3|7319.3|47
1594203300000|2020-07-08 10:15:00|7329.3|7324.3|7338.8|7333.8|7344.3|7339.3|7329.3|7324.3|85
1594203600000|2020-07-08 10:20:00|7339.3|7334.3|7338.3|7333.3|7342.3|7337.3|7333.8|7328.8|102
1594203900000|2020-07-08 10:25:00|7338.8|7333.8|7342.8|7337.8|7342.8|7337.8|7336.3|7331.3|59
1594204200000|2020-07-08 10:30:00|7342.3|7337.3|7342.3|7337.3|7348.8|7343.8|7337.8|7332.8|118
1594204500000|2020-07-08 10:35:00|7343.3|7338.3|7351.3|7346.3|7351.3|7346.3|7343.3|7338.3|50
1594204800000|2020-07-08 10:40:00|7351.8|7346.8|7356.8|7351.8|7358.3|7353.3|7351.8|7346.8|73
1594205100000|2020-07-08 10:45:00|7357.3|7352.3|7357.3|7352.3|7360.3|7355.3|7352.3|7347.3|71
1594205400000|2020-07-08 10:50:00|7358.3|7353.3|7367.3|7362.3|7369.3|7364.3|7357.3|7352.3|57
1594205700000|2020-07-08 10:55:00|7367.8|7362.8|7372.3|7367.3|7372.3|7367.3|7364.3|7359.3|76
1594206000000|2020-07-08 11:00:00|7371.8|7366.8|7373.3|7368.3|7376.8|7371.8|7370.3|7365.3|55
1594206300000|2020-07-08 11:05:00|7374.3|7369.3|7369.3|7364.3|7376.8|7371.8|7366.3|7361.3|14
1594206600000|2020-07-08 11:10:00|7369.8|7364.8|7366.8|7361.8|7372.8|7367.8|7366.8|7361.8|17
1594206900000|2020-07-08 11:15:00|7367.3|7362.3|7365.8|7360.8|7369.8|7364.8|7364.8|7359.8|22
1594207200000|2020-07-08 11:20:00|7365.3|7360.3|7357.3|7352.3|7366.3|7361.3|7355.8|7350.8|6
1594207500000|2020-07-08 11:25:00|7356.3|7351.3|7356.3|7351.3|7357.3|7352.3|7353.3|7348.3|29
1594207800000|2020-07-08 11:30:00|7357.3|7352.3|7357.8|7352.8|7359.3|7354.3|7352.8|7347.8|24
1594208100000|2020-07-08 11:35:00|7357.3|7352.3|7364.8|7359.8|7367.3|7362.3|7356.3|7351.3|24
1594208400000|2020-07-08 11:40:00|7365.7|7360.7|7366.2|7361.2|7368.2|7363.2|7364.2|7359.2|18
1594208700000|2020-07-08 11:45:00|7365.7|7360.7|7363.2|7358.2|7371.2|7366.2|7363.2|7358.2|60
1594209000000|2020-07-08 11:50:00|7363.7|7358.7|7366.7|7361.7|7369.2|7364.2|7363.2|7358.2|17
1594209300000|2020-07-08 11:55:00|7366.2|7361.2|7363.7|7358.7|7367.2|7362.2|7362.2|7357.2|51
1594209600000|2020-07-08 12:00:00|7364.2|7359.2|7351.7|7346.7|7364.2|7359.2|7351.7|7346.7|20
1594209900000|2020-07-08 12:05:00|7351.2|7346.2|7348.2|7343.2|7354.7|7349.7|7348.2|7343.2|20
1594210200000|2020-07-08 12:10:00|7348.7|7343.7|7345.2|7340.2|7350.2|7345.2|7345.2|7340.2|50
1594210500000|2020-07-08 12:15:00|7344.7|7339.7|7341.2|7336.2|7345.2|7340.2|7338.2|7333.2|70
1594210800000|2020-07-08 12:20:00|7340.2|7335.2|7343.2|7338.2|7346.2|7341.2|7340.2|7335.2|42
1594211100000|2020-07-08 12:25:00|7343.7|7338.7|7342.2|7337.2|7344.7|7339.7|7340.2|7335.2|30
1594211400000|2020-07-08 12:30:00|7342.7|7337.7|7339.7|7334.7|7346.2|7341.2|7338.7|7333.7|20
1594211700000|2020-07-08 12:35:00|7339.2|7334.2|7331.7|7326.7|7339.7|7334.7|7331.2|7326.2|89
1594212000000|2020-07-08 12:40:00|7331.2|7326.2|7333.2|7328.2|7334.2|7329.2|7326.2|7321.2|53
1594212300000|2020-07-08 12:45:00|7332.7|7327.7|7336.7|7331.7|7337.2|7332.2|7331.2|7326.2|27
1594212600000|2020-07-08 12:50:00|7337.2|7332.2|7335.2|7330.2|7339.2|7334.2|7334.2|7329.2|33
1594212900000|2020-07-08 12:55:00|7336.2|7331.2|7339.7|7334.7|7344.2|7339.2|7336.2|7331.2|83
1594213200000|2020-07-08 13:00:00|7340.2|7335.2|7330.2|7325.2|7343.2|7338.2|7330.2|7325.2|101
1594213500000|2020-07-08 13:05:00|7331.2|7326.2|7324.2|7319.2|7331.2|7326.2|7318.7|7313.7|83
1594213800000|2020-07-08 13:10:00|7324.7|7319.7|7327.2|7322.2|7328.7|7323.7|7322.2|7317.2|101
1594214100000|2020-07-08 13:15:00|7327.7|7322.7|7325.2|7320.2|7330.7|7325.7|7322.7|7317.7|68
1594214400000|2020-07-08 13:20:00|7325.7|7320.7|7330.2|7325.2|7331.7|7326.7|7322.7|7317.7|59
1594214700000|2020-07-08 13:25:00|7330.7|7325.7|7333.7|7328.7|7333.7|7328.7|7327.2|7322.2|68
1594215000000|2020-07-08 13:30:00|7332.7|7327.7|7339.7|7334.7|7343.2|7338.2|7327.2|7322.2|89
1594215300000|2020-07-08 13:35:00|7340.2|7335.2|7345.7|7340.7|7347.7|7342.7|7334.2|7329.2|95
1594215600000|2020-07-08 13:40:00|7345.2|7340.2|7349.2|7344.2|7351.7|7346.7|7343.2|7338.2|62
1594215900000|2020-07-08 13:45:00|7349.7|7344.7|7348.7|7343.7|7351.2|7346.2|7341.2|7336.2|48
1594216200000|2020-07-08 13:50:00|7349.2|7344.2|7362.7|7357.7|7366.2|7361.2|7349.2|7344.2|118
1594216500000|2020-07-08 13:55:00|7363.2|7358.2|7364.7|7359.7|7367.2|7362.2|7361.2|7356.2|69
1594216800000|2020-07-08 14:00:00|7364.2|7359.2|7367.7|7362.7|7374.2|7369.2|7361.2|7356.2|178
1594217100000|2020-07-08 14:05:00|7368.2|7363.2|7362.2|7357.2|7373.2|7368.2|7360.7|7355.7|106
1594217400000|2020-07-08 14:10:00|7362.1|7357.1|7363.6|7358.6|7370.6|7365.6|7358.1|7353.1|121
1594217700000|2020-07-08 14:15:00|7363.1|7358.1|7360.6|7355.6|7363.1|7358.1|7354.1|7349.1|97
1594218000000|2020-07-08 14:20:00|7361.1|7356.1|7363.1|7358.1|7368.1|7363.1|7359.1|7354.1|129
1594218300000|2020-07-08 14:25:00|7365.1|7360.1|7352.1|7347.1|7366.6|7361.6|7352.1|7347.1|192
1594218600000|2020-07-08 14:30:00|7350.1|7345.1|7351.1|7346.1|7358.1|7353.1|7349.1|7344.1|193
1594218900000|2020-07-08 14:35:00|7350.1|7345.1|7348.1|7343.1|7350.1|7345.1|7343.6|7338.6|106
1594219200000|2020-07-08 14:40:00|7347.6|7342.6|7341.1|7336.1|7352.6|7347.6|7338.6|7333.6|109
1594219500000|2020-07-08 14:45:00|7340.1|7335.1|7349.1|7344.1|7350.1|7345.1|7339.1|7334.1|41
1594219800000|2020-07-08 14:50:00|7348.6|7343.6|7351.1|7346.1|7352.6|7347.6|7346.6|7341.6|38
1594220100000|2020-07-08 14:55:00|7352.1|7347.1|7350.6|7345.6|7354.1|7349.1|7346.6|7341.6|80
1594220400000|2020-07-08 15:00:00|7351.1|7346.1|7341.1|7336.1|7353.1|7348.1|7338.6|7333.6|126
1594220700000|2020-07-08 15:05:00|7340.6|7335.6|7336.6|7331.6|7344.6|7339.6|7330.1|7325.1|123
1594221000000|2020-07-08 15:10:00|7335.1|7330.1|7343.1|7338.1|7344.1|7339.1|7335.1|7330.1|87
1594221300000|2020-07-08 15:15:00|7342.6|7337.6|7333.6|7328.6|7346.6|7341.6|7330.6|7325.6|302
1594221600000|2020-07-08 15:20:00|7334.1|7329.1|7318.1|7313.1|7336.1|7331.1|7316.6|7311.6|366
1594221900000|2020-07-08 15:25:00|7319.1|7314.1|7330.1|7325.1|7330.1|7325.1|7317.1|7312.1|479
1594222200000|2020-07-08 15:30:00|7331.1|7324.1|7330.1|7323.1|7337.1|7330.1|7329.1|7322.1|603
1594222500000|2020-07-08 15:35:00|7331.1|7324.1|7341.1|7334.1|7341.1|7334.1|7324.1|7317.1|526
1594222800000|2020-07-08 15:40:00|7340.1|7333.1|7344.1|7338.1|7344.1|7338.1|7335.1|7328.1|213
1594223100000|2020-07-08 15:45:00|7345.1|7337.1|7340.1|7332.1|7347.1|7340.1|7338.1|7332.1|105
1594223400000|2020-07-08 15:50:00|7341.1|7335.1|7346.1|7338.1|7347.1|7339.1|7338.1|7332.1|80
1594223700000|2020-07-08 15:55:00|7345.1|7337.1|7344.1|7336.1|7345.1|7338.1|7340.1|7333.1|12
1594224000000|2020-07-08 16:00:00|7345.1|7337.1|7343.1|7335.1|7346.1|7339.1|7342.1|7334.1|10
1594224300000|2020-07-08 16:05:00|7344.1|7336.1|7344.1|7336.1|7346.1|7339.1|7342.1|7335.1|13
1594224600000|2020-07-08 16:10:00|7345.1|7339.1|7349.1|7341.1|7354.1|7346.1|7345.1|7337.1|82
1594224900000|2020-07-08 16:15:00|7351.1|7342.1|7355.1|7348.1|7355.1|7349.1|7348.1|7341.1|41
1594225200000|2020-07-08 16:20:00|7356.1|7349.1|7355.1|7347.1|7356.1|7350.1|7354.1|7347.1|9
1594225500000|2020-07-08 16:25:00|7356.1|7348.1|7356.1|7348.1|7362.1|7356.1|7354.1|7348.1|80
1594225800000|2020-07-08 16:30:00|7357.1|7350.1|7353.1|7346.1|7358.1|7351.1|7353.1|7346.1|16
1594226100000|2020-07-08 16:35:00|7352.1|7345.1|7352.1|7344.1|7352.1|7345.1|7351.1|7344.1|3
1594226400000|2020-07-08 16:40:00|7351.1|7345.1|7349.1|7341.1|7352.1|7345.1|7349.1|7341.1|11
1594226700000|2020-07-08 16:45:00|7348.1|7342.1|7352.1|7344.1|7353.1|7347.1|7348.1|7341.1|25
1594227000000|2020-07-08 16:50:00|7353.1|7345.1|7350.1|7342.1|7355.1|7349.1|7349.1|7342.1|7
1594227300000|2020-07-08 16:55:00|7351.1|7343.1|7356.1|7348.1|7356.1|7348.1|7351.1|7343.1|7
1594227600000|2020-07-08 17:00:00|7355.1|7347.1|7353.1|7346.1|7356.1|7348.1|7352.1|7345.1|5
1594227900000|2020-07-08 17:05:00|7354.1|7347.1|7356.1|7348.1|7357.1|7349.1|7353.1|7345.1|0
1594228200000|2020-07-08 17:10:00|7355.1|7347.1|7353.1|7345.1|7356.1|7347.1|7351.1|7344.1|4
1594228500000|2020-07-08 17:15:00|7352.1|7344.1|7348.1|7340.1|7354.1|7346.1|7346.1|7339.1|6
1594228800000|2020-07-08 17:20:00|7347.1|7339.1|7345.1|7337.1|7350.1|7342.1|7344.1|7337.1|6
1594229100000|2020-07-08 17:25:00|7346.1|7338.1|7344.1|7336.1|7346.1|7338.1|7340.1|7332.1|10
1594229400000|2020-07-08 17:30:00|7345.1|7337.1|7348.1|7341.1|7350.1|7342.1|7343.1|7337.1|26
1594229700000|2020-07-08 17:35:00|7351.1|7340.1|7349.1|7342.1|7351.1|7342.1|7349.1|7340.1|3
1594230000000|2020-07-08 17:40:00|7348.1|7343.1|7351.1|7343.1|7352.1|7344.1|7348.1|7341.1|5
1594230300000|2020-07-08 17:45:00|7350.1|7342.1|7352.1|7344.1|7353.1|7347.1|7348.1|7341.1|40
1594230600000|2020-07-08 17:50:00|7351.1|7343.1|7348.1|7340.1|7352.1|7344.1|7347.1|7339.1|20
1594230900000|2020-07-08 17:55:00|7347.1|7341.1|7349.3|7337.3|7353.1|7344.1|7342.1|7333.1|31
1594231200000|2020-07-08 18:00:00|7349.4|7337.4|7346.8|7334.8|7358.8|7346.8|7346.8|7334.8|0
1594231500000|2020-07-08 18:05:00|7347.7|7335.7|7349.3|7337.3|7351.4|7339.4|7346.5|7334.5|0
1594231800000|2020-07-08 18:10:00|7349.4|7337.4|7353.9|7341.9|7354.2|7342.2|7347|7335|0
1594232100000|2020-07-08 18:15:00|7353.8|7341.8|7356.1|7344.1|7356.2|7344.2|7353.7|7341.7|0
1594232400000|2020-07-08 18:20:00|7356.2|7344.2|7359|7347|7363.7|7351.7|7353.7|7341.7|0
1594232700000|2020-07-08 18:25:00|7359.1|7347.1|7361.1|7349.1|7361.3|7349.3|7358.8|7346.8|0
1594233000000|2020-07-08 18:30:00|7361.2|7349.2|7356.5|7344.5|7361.2|7349.2|7356.4|7344.4|0
1594233300000|2020-07-08 18:35:00|7356.4|7344.4|7361|7349|7361|7349|7354.2|7342.2|0
1594233600000|2020-07-08 18:40:00|7361.1|7349.1|7353.6|7341.6|7361.1|7349.1|7351.6|7339.6|0
1594233900000|2020-07-08 18:45:00|7353.7|7341.7|7356.2|7344.2|7356.3|7344.3|7351.5|7339.5|0
1594234200000|2020-07-08 18:50:00|7356.3|7344.3|7353.9|7341.9|7360.8|7348.8|7353.7|7341.7|0
1594234500000|2020-07-08 18:55:00|7354|7342|7365.7|7353.7|7367.9|7355.9|7354|7342|0
1594234800000|2020-07-08 19:00:00|7367.6|7355.6|7369.6|7357.6|7370.3|7358.3|7365.2|7353.2|0
1594235100000|2020-07-08 19:05:00|7369.5|7357.5|7374.4|7362.4|7374.4|7362.4|7367.4|7355.4|0
1594235400000|2020-07-08 19:10:00|7374.6|7362.6|7399.7|7387.7|7400.2|7388.2|7374.5|7362.5|0
1594235700000|2020-07-08 19:15:00|7399.5|7387.5|7399|7387|7400|7388|7397.1|7385.1|0
1594236000000|2020-07-08 19:20:00|7399.1|7387.1|7405.2|7393.2|7405.4|7393.4|7397.9|7385.9|0
1594236300000|2020-07-08 19:25:00|7405.1|7393.1|7398.3|7386.3|7406.5|7394.5|7396.3|7384.3|0
1594236600000|2020-07-08 19:30:00|7398.2|7386.2|7400.9|7388.9|7403.7|7391.7|7398.2|7386.2|0
1594236900000|2020-07-08 19:35:00|7401|7389|7398.5|7386.5|7405.8|7393.8|7394.2|7382.2|0
1594237200000|2020-07-08 19:40:00|7398.4|7386.4|7400.7|7388.7|7403|7391|7398.4|7386.4|0
1594237500000|2020-07-08 19:45:00|7400.6|7388.6|7406.2|7394.2|7408.7|7396.7|7398.3|7386.3|0
1594237800000|2020-07-08 19:50:00|7405.9|7393.9|7411.8|7399.8|7411.8|7399.8|7399.2|7387.2|0
1594238100000|2020-07-08 19:55:00|7411.7|7399.7|7413.5|7401.5|7414.8|7402.8|7409|7397|0
1594238400000|2020-07-08 20:00:00|7414.5|7402.5|7411.4|7399.4|7419|7407|7410.3|7398.3|0
1594238700000|2020-07-08 20:05:00|7412|7400|7417.6|7405.6|7418.7|7406.7|7411.3|7399.3|0
1594239000000|2020-07-08 20:10:00|7417.5|7405.5|7419.8|7407.8|7420.3|7408.3|7414.1|7402.1|0
1594239300000|2020-07-08 20:15:00|7419.6|7407.6|7419.3|7407.3|7419.9|7407.9|7418.7|7406.7|0
1594239600000|2020-07-08 20:20:00|7419.1|7407.1|7417.3|7405.3|7419.5|7407.5|7417.3|7405.3|0
1594239900000|2020-07-08 20:25:00|7416.9|7404.9|7416.1|7404.1|7417.1|7405.1|7415.7|7403.7|0
1594240200000|2020-07-08 20:30:00|7415.9|7403.9|7420.7|7408.7|7422.9|7410.9|7414.8|7402.8|0
1594240500000|2020-07-08 20:35:00|7421.1|7409.1|7421.8|7409.8|7422.4|7410.4|7420|7408|0
1594240800000|2020-07-08 20:40:00|7421.7|7409.7|7420.7|7408.7|7421.8|7409.8|7420|7408|0
1594241100000|2020-07-08 20:45:00|7421.1|7409.1|7418.4|7406.4|7421.1|7409.1|7417.8|7405.8|0
1594241400000|2020-07-08 20:50:00|7417.8|7405.8|7419|7407|7420.2|7408.2|7417.7|7405.7|0
1594241700000|2020-07-08 20:55:00|7418.4|7406.4|7420.3|7408.3|7420.5|7408.5|7417.7|7405.7|0
1594242000000|2020-07-08 21:00:00|7419.9|7407.9|7419.9|7407.9|7420.3|7408.3|7419.5|7407.5|0
1594242300000|2020-07-08 21:05:00|7419.5|7407.5|7419.5|7407.5|7419.5|7407.5|7418.9|7406.9|0
1594242600000|2020-07-08 21:10:00|7418.9|7406.9|7419.5|7407.5|7419.9|7407.9|7418.9|7406.9|0
1594242900000|2020-07-08 21:15:00|7419.1|7407.1|7419.5|7407.5|7419.5|7407.5|7419.1|7407.1|0
1594243200000|2020-07-08 21:20:00|7419.3|7407.3|7414.8|7402.8|7419.3|7407.3|7414.8|7402.8|0
1594243500000|2020-07-08 21:25:00|7415|7403|7414.1|7402.1|7415.1|7403.1|7414.1|7402.1|0
1594244100000|2020-07-08 21:35:00|7414.9|7402.9|7414.9|7402.9|7414.9|7402.9|7414.7|7402.7|0
1594244400000|2020-07-08 21:40:00|7415.3|7403.3|7415.7|7403.7|7416.5|7404.5|7414.9|7402.9|0
1594244700000|2020-07-08 21:45:00|7415.5|7403.5|7413.8|7401.8|7416.2|7404.2|7413.6|7401.6|0
1594245000000|2020-07-08 21:50:00|7414|7402|7414.6|7402.6|7414.8|7402.8|7413.6|7401.6|0
1594245300000|2020-07-08 21:55:00|7414.4|7402.4|7414.8|7402.8|7415|7403|7414.2|7402.2|0
1594245600000|2020-07-08 22:00:00|7415.2|7403.2|7421|7409|7423.9|7411.9|7415.2|7403.2|0
1594245900000|2020-07-08 22:05:00|7421.1|7409.1|7421|7409|7422.8|7410.8|7421|7409|0
1594246200000|2020-07-08 22:10:00|7421.2|7409.2|7422.1|7410.1|7422.8|7410.8|7421|7409|0
1594246500000|2020-07-08 22:15:00|7421.5|7409.5|7421.1|7409.1|7421.5|7409.5|7420.9|7408.9|0
1594246800000|2020-07-08 22:20:00|7420.7|7408.7|7418.7|7406.7|7421.6|7409.6|7418.3|7406.3|0
1594247100000|2020-07-08 22:25:00|7418.3|7406.3|7420.8|7408.8|7421.7|7409.7|7418.3|7406.3|0
1594247400000|2020-07-08 22:30:00|7420.6|7408.6|7421.7|7409.7|7421.7|7409.7|7419.4|7407.4|0
1594247700000|2020-07-08 22:35:00|7421.6|7409.6|7420.1|7408.1|7421.6|7409.6|7419.4|7407.4|0
1594248000000|2020-07-08 22:40:00|7419.7|7407.7|7417.7|7405.7|7419.7|7407.7|7417|7405|0
1594248300000|2020-07-08 22:45:00|7417.6|7405.6|7417|7405|7417.7|7405.7|7415.9|7403.9|0
1594248600000|2020-07-08 22:50:00|7416.9|7404.9|7415.4|7403.4|7417.4|7405.4|7415.4|7403.4|0
1594248900000|2020-07-08 22:55:00|7414.7|7402.7|7418.3|7406.3|7420.6|7408.6|7414.7|7402.7|0
1594249200000|2020-07-08 23:00:00|7417.7|7405.7|7415.9|7403.9|7417.9|7405.9|7414.7|7402.7|0
1594249500000|2020-07-08 23:05:00|7415.8|7403.8|7416.5|7404.5|7418.8|7406.8|7415.4|7403.4|0
1594249800000|2020-07-08 23:10:00|7416.6|7404.6|7419.4|7407.4|7420.1|7408.1|7416.5|7404.5|0
1594250100000|2020-07-08 23:15:00|7419.5|7407.5|7418.3|7406.3|7420.6|7408.6|7417.7|7405.7|0
1594250400000|2020-07-08 23:20:00|7417.7|7405.7|7420.6|7408.6|7422.3|7410.3|7417|7405|0
1594250700000|2020-07-08 23:25:00|7421.2|7409.2|7420.3|7408.3|7421.9|7409.9|7420.3|7408.3|0
1594251000000|2020-07-08 23:30:00|7420.5|7408.5|7416.7|7404.7|7420.5|7408.5|7415.6|7403.6|0
1594251300000|2020-07-08 23:35:00|7416.8|7404.8|7419.6|7407.6|7419.6|7407.6|7416.1|7404.1|0
1594251600000|2020-07-08 23:40:00|7419.7|7407.7|7422.5|7410.5|7422.5|7410.5|7419.6|7407.6|0
1594251900000|2020-07-08 23:45:00|7421.9|7409.9|7423.3|7411.3|7425.6|7413.6|7421.9|7409.9|0
1594252200000|2020-07-08 23:50:00|7423.4|7411.4|7424.9|7412.9|7425.6|7413.6|7418.6|7406.6|0
1594252500000|2020-07-08 23:55:00|7425.3|7413.3|7420.4|7408.4|7425.3|7413.3|7418.6|7406.6|0
1594252800000|2020-07-09 00:00:00|7420.5|7408.5|7422|7410|7426.7|7414.7|7416.2|7404.2|0
1594253100000|2020-07-09 00:05:00|7422.4|7410.4|7420.4|7408.4|7424.9|7412.9|7419.1|7407.1|0
1594253400000|2020-07-09 00:10:00|7420.6|7408.6|7419.1|7407.1|7422|7410|7418|7406|0
1594253700000|2020-07-09 00:15:00|7419|7407|7409.6|7397.6|7419.1|7407.1|7407.4|7395.4|0
1594254000000|2020-07-09 00:20:00|7409.5|7397.5|7406.2|7394.2|7411.7|7399.7|7405.1|7393.1|0
1594254300000|2020-07-09 00:25:00|7405.2|7393.2|7405|7393|7407.2|7395.2|7402.9|7390.9|0
1594254600000|2020-07-09 00:30:00|7405.4|7393.4|7412|7400|7415.2|7403.2|7405.4|7393.4|0
1594254900000|2020-07-09 00:35:00|7412.1|7400.1|7414.1|7402.1|7414.2|7402.2|7409.9|7397.9|0
1594255200000|2020-07-09 00:40:00|7414.2|7402.2|7416.4|7404.4|7418.6|7406.6|7414.1|7402.1|0
1594255500000|2020-07-09 00:45:00|7416.3|7404.3|7414.1|7402.1|7418.5|7406.5|7412|7400|0
1594255800000|2020-07-09 00:50:00|7414.2|7402.2|7412|7400|7414.2|7402.2|7409.8|7397.8|0
1594256100000|2020-07-09 00:55:00|7411.9|7399.9|7413.9|7401.9|7414.1|7402.1|7411.7|7399.7|0
1594256400000|2020-07-09 01:00:00|7414|7402|7405|7393|7414|7402|7402.8|7390.8|0
1594256700000|2020-07-09 01:05:00|7404.6|7392.6|7406|7394|7411.6|7399.6|7403.9|7391.9|0
1594257000000|2020-07-09 01:10:00|7405.6|7393.6|7408|7396|7409.1|7397.1|7400.3|7388.3|0
1594257300000|2020-07-09 01:15:00|7407.6|7395.6|7404.9|7392.9|7409|7397|7396.2|7384.2|0
1594257600000|2020-07-09 01:20:00|7404.8|7392.8|7405|7393|7407.1|7395.1|7401.6|7389.6|0
1594257900000|2020-07-09 01:25:00|7404.6|7392.6|7402.8|7390.8|7405|7393|7400.6|7388.6|0
1594258200000|2020-07-09 01:30:00|7402.7|7390.7|7400.5|7388.5|7405|7393|7398.2|7386.2|0
1594258500000|2020-07-09 01:35:00|7400.1|7388.1|7404.8|7392.8|7404.8|7392.8|7398.3|7386.3|0
1594258800000|2020-07-09 01:40:00|7405.2|7393.2|7407.1|7395.1|7409.3|7397.3|7405.2|7393.2|0
1594259100000|2020-07-09 01:45:00|7407|7395|7404.9|7392.9|7407.1|7395.1|7402.7|7390.7|0
1594259400000|2020-07-09 01:50:00|7405.7|7393.7|7404.9|7392.9|7407.1|7395.1|7402.7|7390.7|0
1594259700000|2020-07-09 01:55:00|7402.8|7390.8|7402.6|7390.6|7405|7393|7402.6|7390.6|0
1594260000000|2020-07-09 02:00:00|7402.2|7390.2|7402.2|7390.2|7402.2|7390.2|7397.8|7385.8|0
1594260300000|2020-07-09 02:05:00|7402.3|7390.3|7400|7388|7404.3|7392.3|7397.7|7385.7|0
1594260600000|2020-07-09 02:10:00|7400.4|7388.4|7404.3|7392.3|7404.3|7392.3|7400|7388|0
1594260900000|2020-07-09 02:15:00|7403.5|7391.5|7404.3|7392.3|7406.5|7394.5|7402.2|7390.2|0
1594261200000|2020-07-09 02:20:00|7404.4|7392.4|7404.4|7392.4|7406.5|7394.5|7402.2|7390.2|0
1594261500000|2020-07-09 02:25:00|7404.3|7392.3|7404.3|7392.3|7406.5|7394.5|7402.2|7390.2|0
1594261800000|2020-07-09 02:30:00|7404.2|7392.2|7397.6|7385.6|7406.6|7394.6|7397.6|7385.6|0
1594262100000|2020-07-09 02:35:00|7397.7|7385.7|7398.7|7386.7|7399.8|7387.8|7397.6|7385.6|0
1594262400000|2020-07-09 02:40:00|7399.1|7387.1|7404.1|7392.1|7404.2|7392.2|7398.7|7386.7|0
1594262700000|2020-07-09 02:45:00|7404.2|7392.2|7408.5|7396.5|7408.5|7396.5|7401.9|7389.9|0
1594263000000|2020-07-09 02:50:00|7407.7|7395.7|7410.7|7398.7|7410.7|7398.7|7406.3|7394.3|0
1594263300000|2020-07-09 02:55:00|7410.8|7398.8|7408.5|7396.5|7412.9|7400.9|7408.5|7396.5|0
1594263600000|2020-07-09 03:00:00|7408.3|7396.3|7410.3|7398.3|7410.4|7398.4|7407.2|7395.2|0
1594263900000|2020-07-09 03:05:00|7409.5|7397.5|7403.7|7391.7|7410.3|7398.3|7403.6|7391.6|0
1594264200000|2020-07-09 03:10:00|7404.1|7392.1|7412.5|7400.5|7412.5|7400.5|7404.1|7392.1|0
1594264500000|2020-07-09 03:15:00|7412.1|7400.1|7410.4|7398.4|7412.1|7400.1|7408.1|7396.1|0
1594264800000|2020-07-09 03:20:00|7410.8|7398.8|7412.5|7400.5|7414.6|7402.6|7410.3|7398.3|0
1594265100000|2020-07-09 03:25:00|7412.4|7400.4|7414.6|7402.6|7416.7|7404.7|7412.4|7400.4|0
1594265400000|2020-07-09 03:30:00|7414.7|7402.7|7418.9|7406.9|7419|7407|7414.7|7402.7|0
1594265700000|2020-07-09 03:35:00|7418.1|7406.1|7418.8|7406.8|7418.9|7406.9|7416.7|7404.7|0
1594266000000|2020-07-09 03:40:00|7416.7|7404.7|7418.9|7406.9|7418.9|7406.9|7416.7|7404.7|0
1594266300000|2020-07-09 03:45:00|7419|7407|7427.8|7415.8|7427.8|7415.8|7418.9|7406.9|0
1594266600000|2020-07-09 03:50:00|7427.7|7415.7|7428.3|7416.3|7430.5|7418.5|7425.6|7413.6|0
1594266900000|2020-07-09 03:55:00|7428.4|7416.4|7428.3|7416.3|7428.4|7416.4|7426.2|7414.2|0
1594267200000|2020-07-09 04:00:00|7429.1|7417.1|7430.5|7418.5|7432.7|7420.7|7429.1|7417.1|0
1594267500000|2020-07-09 04:05:00|7430.6|7418.6|7434.9|7422.9|7434.9|7422.9|7430.5|7418.5|0
1594267800000|2020-07-09 04:10:00|7435|7423|7434.9|7422.9|7437.1|7425.1|7434.9|7422.9|0
1594268100000|2020-07-09 04:15:00|7435.7|7423.7|7434.2|7422.2|7440.7|7428.7|7434.2|7422.2|0
1594268400000|2020-07-09 04:20:00|7435|7423|7427.7|7415.7|7436.4|7424.4|7427.6|7415.6|0
1594268700000|2020-07-09 04:25:00|7427.6|7415.6|7425|7413|7427.7|7415.7|7422.9|7410.9|0
1594269000000|2020-07-09 04:30:00|7425.1|7413.1|7427.3|7415.3|7427.3|7415.3|7425|7413|0
1594269300000|2020-07-09 04:35:00|7427.2|7415.2|7430.4|7418.4|7430.4|7418.4|7427.2|7415.2|0
1594269600000|2020-07-09 04:40:00|7431.2|7419.2|7423.8|7411.8|7432.5|7420.5|7423.7|7411.7|0
1594269900000|2020-07-09 04:45:00|7424.6|7412.6|7426|7414|7428.1|7416.1|7424.6|7412.6|0
1594270200000|2020-07-09 04:50:00|7425.9|7413.9|7423.7|7411.7|7428.1|7416.1|7423.6|7411.6|0
1594270500000|2020-07-09 04:55:00|7423.6|7411.6|7423.5|7411.5|7423.9|7411.9|7421.4|7409.4|0
1594270800000|2020-07-09 05:00:00|7423.4|7411.4|7419|7407|7423.5|7411.5|7416.8|7404.8|0
1594271100000|2020-07-09 05:05:00|7419.1|7407.1|7417|7405|7419.1|7407.1|7416.8|7404.8|0
1594271400000|2020-07-09 05:10:00|7414.9|7402.9|7414.8|7402.8|7414.9|7402.9|7410.5|7398.5|0
1594271700000|2020-07-09 05:15:00|7414.7|7402.7|7416.9|7404.9|7419.1|7407.1|7414.7|7402.7|0
1594272000000|2020-07-09 05:20:00|7416.8|7404.8|7411.6|7399.6|7416.8|7404.8|7411.6|7399.6|0
1594272300000|2020-07-09 05:25:00|7411.7|7399.7|7413.9|7401.9|7416.1|7404.1|7411.6|7399.6|0
1594272600000|2020-07-09 05:30:00|7413.8|7401.8|7409.4|7397.4|7416|7404|7409.3|7397.3|0
1594272900000|2020-07-09 05:35:00|7409.3|7397.3|7411.7|7399.7|7413.8|7401.8|7407.2|7395.2|0
1594273200000|2020-07-09 05:40:00|7411.6|7399.6|7418|7406|7420.3|7408.3|7411.6|7399.6|0
1594273500000|2020-07-09 05:45:00|7417.6|7405.6|7413.8|7401.8|7417.6|7405.6|7411.5|7399.5|0
1594273800000|2020-07-09 05:50:00|7413.7|7401.7|7407.1|7395.1|7413.8|7401.8|7402.7|7390.7|0
1594274100000|2020-07-09 05:55:00|7407.2|7395.2|7407.4|7395.4|7409.6|7397.6|7405.1|7393.1|0
1594274400000|2020-07-09 06:00:00|7407|7395|7395.1|7390.1|7407.6|7402.6|7386.6|7381.6|48
1594274700000|2020-07-09 06:05:00|7394.6|7389.6|7383.6|7378.6|7394.6|7389.6|7383.6|7378.6|31
1594275000000|2020-07-09 06:10:00|7384.1|7379.1|7368.6|7363.6|7385.6|7380.6|7368.6|7363.6|82
1594275300000|2020-07-09 06:15:00|7368.1|7363.1|7370.6|7365.6|7372.1|7367.1|7359.1|7354.1|59
1594275600000|2020-07-09 06:20:00|7371.1|7366.1|7374.6|7369.6|7375.1|7370.1|7369.1|7364.1|9
1594275900000|2020-07-09 06:25:00|7375.1|7370.1|7373.6|7368.6|7376.6|7371.6|7371.6|7366.6|10
1594276200000|2020-07-09 06:30:00|7374.1|7369.1|7372.6|7367.6|7378.1|7373.1|7372.6|7367.6|14
1594276500000|2020-07-09 06:35:00|7373.1|7368.1|7373.1|7368.1|7373.6|7368.6|7368.6|7363.6|11
1594276800000|2020-07-09 06:40:00|7372.6|7367.6|7379.1|7374.1|7379.6|7374.6|7371.6|7366.6|10
1594277100000|2020-07-09 06:45:00|7379.6|7374.6|7373.1|7368.1|7379.6|7374.6|7373.1|7368.1|5
1594277400000|2020-07-09 06:50:00|7372.6|7367.6|7372.1|7367.1|7373.1|7368.1|7362.1|7357.1|49
1594277700000|2020-07-09 06:55:00|7371.6|7366.6|7377.6|7372.6|7380.6|7375.6|7368.1|7363.1|14
1594278000000|2020-07-09 07:00:00|7377.1|7372.1|7369.1|7364.1|7386.6|7381.6|7359.1|7354.1|544
1594278300000|2020-07-09 07:05:00|7368.6|7363.6|7362.6|7357.6|7376.1|7371.1|7354.1|7349.1|219
1594278600000|2020-07-09 07:10:00|7363.1|7358.1|7344.6|7339.6|7367.6|7362.6|7341.6|7336.6|139
1594278900000|2020-07-09 07:15:00|7345.1|7340.1|7347.6|7342.6|7350.6|7345.6|7335.6|7330.6|114
1594279200000|2020-07-09 07:20:00|7348.1|7343.1|7332.6|7327.6|7349.1|7344.1|7327.1|7322.1|105
1594279500000|2020-07-09 07:25:00|7333.1|7328.1|7336.6|7331.6|7337.1|7332.1|7324.1|7319.1|87
1594279800000|2020-07-09 07:30:00|7337.1|7332.1|7324.6|7319.6|7340.1|7335.1|7318.1|7313.1|117
1594280100000|2020-07-09 07:35:00|7324.1|7319.1|7330.1|7325.1|7331.1|7326.1|7318.6|7313.6|73
1594280400000|2020-07-09 07:40:00|7329.1|7324.1|7320.6|7315.6|7329.1|7324.1|7320.6|7315.6|42
1594280700000|2020-07-09 07:45:00|7319.6|7314.6|7318.1|7313.1|7329.1|7324.1|7313.6|7308.6|59
1594281000000|2020-07-09 07:50:00|7319.6|7314.6|7327.1|7322.1|7327.6|7322.6|7314.1|7309.1|123
1594281300000|2020-07-09 07:55:00|7326.6|7321.6|7337.1|7332.1|7338.1|7333.1|7323.6|7318.6|41
1594281600000|2020-07-09 08:00:00|7338.1|7333.1|7339.1|7334.1|7339.6|7334.6|7333.6|7328.6|65
1594281900000|2020-07-09 08:05:00|7338.6|7333.6|7356.1|7351.1|7358.6|7353.6|7338.1|7333.1|180
1594282200000|2020-07-09 08:10:00|7357.1|7352.1|7349.6|7344.6|7357.6|7352.6|7346.1|7341.1|56
1594282500000|2020-07-09 08:15:00|7350.1|7345.1|7357.6|7352.6|7358.1|7353.1|7350.1|7345.1|80
1594282800000|2020-07-09 08:20:00|7357.1|7352.1|7351.1|7346.1|7358.1|7353.1|7349.1|7344.1|44
1594283100000|2020-07-09 08:25:00|7352.1|7347.1|7347.6|7342.6|7355.1|7350.1|7343.6|7338.6|53
1594283400000|2020-07-09 08:30:00|7348.1|7343.1|7336.1|7331.1|7350.1|7345.1|7334.6|7329.6|47
1594283700000|2020-07-09 08:35:00|7335.6|7330.6|7342.6|7337.6|7342.6|7337.6|7331.6|7326.6|87
1594284000000|2020-07-09 08:40:00|7342.1|7337.1|7332.6|7327.6|7342.1|7337.1|7328.1|7323.1|85
1594284300000|2020-07-09 08:45:00|7332.1|7327.1|7328.6|7323.6|7332.1|7327.1|7327.1|7322.1|47
1594284600000|2020-07-09 08:50:00|7329.1|7324.1|7328.1|7323.1|7332.1|7327.1|7326.1|7321.1|773
1594284900000|2020-07-09 08:55:00|7328.6|7323.6|7328.1|7323.1|7330.6|7325.6|7323.6|7318.6|88
1594285200000|2020-07-09 09:00:00|7327.1|7322.1|7325.1|7320.1|7331.1|7326.1|7320.6|7315.6|102
1594285500000|2020-07-09 09:05:00|7322.6|7317.6|7323.6|7318.6|7327.1|7322.1|7321.1|7316.1|171
1594285800000|2020-07-09 09:10:00|7323.1|7318.1|7323.6|7318.6|7326.6|7321.6|7320.6|7315.6|77
1594286100000|2020-07-09 09:15:00|7323.1|7318.1|7307.1|7302.1|7323.1|7318.1|7305.6|7300.6|87
1594286400000|2020-07-09 09:20:00|7307.6|7302.6|7291.1|7286.1|7307.6|7302.6|7289.1|7284.1|147
1594286700000|2020-07-09 09:25:00|7290.6|7285.6|7300.1|7295.1|7300.1|7295.1|7287.1|7282.1|131
1594287000000|2020-07-09 09:30:00|7299.6|7294.6|7298.6|7293.6|7303.1|7298.1|7294.6|7289.6|81
1594287300000|2020-07-09 09:35:00|7299.1|7294.1|7304.1|7299.1|7305.1|7300.1|7299.1|7294.1|67
1594287600000|2020-07-09 09:40:00|7303.1|7298.1|7304.1|7299.1|7309.6|7304.6|7299.6|7294.6|75
1594287900000|2020-07-09 09:45:00|7304.6|7299.6|7315.6|7310.6|7318.6|7313.6|7304.1|7299.1|116
1594288200000|2020-07-09 09:50:00|7315.1|7310.1|7316.1|7311.1|7320.1|7315.1|7310.6|7305.6|41
1594288500000|2020-07-09 09:55:00|7314.6|7309.6|7313.6|7308.6|7318.1|7313.1|7312.1|7307.1|76
1594288800000|2020-07-09 10:00:00|7313.1|7308.1|7307.1|7302.1|7313.1|7308.1|7306.1|7301.1|79
1594289100000|2020-07-09 10:05:00|7307.6|7302.6|7303.6|7298.6|7311.6|7306.6|7303.6|7298.6|38
1594289400000|2020-07-09 10:10:00|7304.1|7299.1|7309.1|7304.1|7312.6|7307.6|7303.6|7298.6|40
1594289700000|2020-07-09 10:15:00|7308.1|7303.1|7310.1|7305.1|7315.6|7310.6|7307.6|7302.6|47
1594290000000|2020-07-09 10:20:00|7309.6|7304.6|7307.1|7302.1|7310.1|7305.1|7302.6|7297.6|108
1594290300000|2020-07-09 10:25:00|7306.6|7301.6|7306.6|7301.6|7310.1|7305.1|7304.6|7299.6|64
1594290600000|2020-07-09 10:30:00|7306.1|7301.1|7300.6|7295.6|7306.1|7301.1|7296.6|7291.6|61
1594290900000|2020-07-09 10:35:00|7301.1|7296.1|7302.1|7297.1|7302.1|7297.1|7298.6|7293.6|65
1594291200000|2020-07-09 10:40:00|7301.1|7296.1|7294.6|7289.6|7301.1|7296.1|7292.1|7287.1|62
1594291500000|2020-07-09 10:45:00|7294.1|7289.1|7294.1|7289.1|7297.1|7292.1|7292.1|7287.1|40
1594291800000|2020-07-09 10:50:00|7294.6|7289.6|7286.1|7281.1|7295.1|7290.1|7285.6|7280.6|109
1594292100000|2020-07-09 10:55:00|7285.1|7280.1|7296.6|7291.6|7297.6|7292.6|7285.1|7280.1|49
1594292400000|2020-07-09 11:00:00|7297.1|7292.1|7301.6|7296.6|7303.1|7298.1|7293.1|7288.1|68
1594292700000|2020-07-09 11:05:00|7302.1|7297.1|7299.1|7294.1|7303.1|7298.1|7296.6|7291.6|62
1594293000000|2020-07-09 11:10:00|7298.6|7293.6|7303.1|7298.1|7305.1|7300.1|7298.6|7293.6|74
1594293300000|2020-07-09 11:15:00|7304.1|7299.1|7307.1|7302.1|7308.6|7303.6|7303.1|7298.1|37
1594293600000|2020-07-09 11:20:00|7308.1|7303.1|7306.6|7301.6|7310.1|7305.1|7303.6|7298.6|52
1594293900000|2020-07-09 11:25:00|7306.1|7301.1|7317.6|7312.6|7322.6|7317.6|7303.6|7298.6|83
1594294200000|2020-07-09 11:30:00|7318.1|7313.1|7314.1|7309.1|7319.1|7314.1|7311.6|7306.6|40
1594294500000|2020-07-09 11:35:00|7313.1|7308.1|7314.1|7309.1|7317.6|7312.6|7311.6|7306.6|40
1594294800000|2020-07-09 11:40:00|7313.1|7308.1|7315.1|7310.1|7315.6|7310.6|7308.1|7303.1|35
1594295100000|2020-07-09 11:45:00|7316.1|7311.1|7318.1|7313.1|7318.6|7313.6|7312.1|7307.1|35
1594295400000|2020-07-09 11:50:00|7316.1|7311.1|7317.1|7312.1|7318.6|7313.6|7314.1|7309.1|54
1594295700000|2020-07-09 11:55:00|7317.6|7312.6|7317.6|7312.6|7322.1|7317.1|7316.6|7311.6|31
1594296000000|2020-07-09 12:00:00|7318.1|7313.1|7318.6|7313.6|7322.1|7317.1|7316.6|7311.6|18
1594296300000|2020-07-09 12:05:00|7319.1|7314.1|7315.1|7310.1|7319.6|7314.6|7315.1|7310.1|55
1594296600000|2020-07-09 12:10:00|7315.6|7310.6|7312.6|7307.6|7315.6|7310.6|7309.6|7304.6|64
1594296900000|2020-07-09 12:15:00|7312.1|7307.1|7320.1|7315.1|7320.6|7315.6|7312.1|7307.1|16
1594297200000|2020-07-09 12:20:00|7320.6|7315.6|7318.6|7313.6|7324.1|7319.1|7318.1|7313.1|35
1594297500000|2020-07-09 12:25:00|7319.1|7314.1|7322.6|7317.6|7326.6|7321.6|7319.1|7314.1|51
1594297800000|2020-07-09 12:30:00|7323.6|7318.6|7325.1|7320.1|7331.6|7326.6|7321.1|7316.1|80
1594298100000|2020-07-09 12:35:00|7326.1|7321.1|7337.6|7332.6|7339.1|7334.1|7324.1|7319.1|131
1594298400000|2020-07-09 12:40:00|7336.6|7331.6|7327.6|7322.6|7337.1|7332.1|7326.6|7321.6|92
1594298700000|2020-07-09 12:45:00|7328.6|7323.6|7340.1|7335.1|7340.1|7335.1|7327.6|7322.6|41
1594299000000|2020-07-09 12:50:00|7339.6|7334.6|7336.1|7331.1|7341.1|7336.1|7332.1|7327.1|69
1594299300000|2020-07-09 12:55:00|7337.1|7332.1|7344.1|7339.1|7346.1|7341.1|7336.1|7331.1|96
1594299600000|2020-07-09 13:00:00|7343.1|7338.1|7338.6|7333.6|7343.1|7338.1|7336.6|7331.6|63
1594299900000|2020-07-09 13:05:00|7339.1|7334.1|7341.1|7336.1|7342.6|7337.6|7335.6|7330.6|36
1594300200000|2020-07-09 13:10:00|7340.1|7335.1|7338.6|7333.6|7344.1|7339.1|7337.1|7332.1|49
1594300500000|2020-07-09 13:15:00|7338.1|7333.1|7337.1|7332.1|7339.1|7334.1|7334.1|7329.1|41
1594300800000|2020-07-09 13:20:00|7337.6|7332.6|7339.1|7334.1|7343.1|7338.1|7336.1|7331.1|57
1594301100000|2020-07-09 13:25:00|7338.6|7333.6|7335.1|7330.1|7340.1|7335.1|7334.6|7329.6|68
1594301400000|2020-07-09 13:30:00|7334.6|7329.6|7321.1|7316.1|7336.1|7331.1|7319.6|7314.6|124
1594301700000|2020-07-09 13:35:00|7320.6|7315.6|7313.6|7308.6|7321.1|7316.1|7310.1|7305.1|110
1594302000000|2020-07-09 13:40:00|7314.1|7309.1|7313.1|7308.1|7320.1|7315.1|7312.1|7307.1|74
1594302300000|2020-07-09 13:45:00|7313.6|7308.6|7306.1|7301.1|7315.6|7310.6|7302.1|7297.1|78
1594302600000|2020-07-09 13:50:00|7307.1|7302.1|7312.1|7307.1|7315.6|7310.6|7303.1|7298.1|65
1594302900000|2020-07-09 13:55:00|7311.6|7306.6|7317.1|7312.1|7317.1|7312.1|7307.6|7302.6|62
1594303200000|2020-07-09 14:00:00|7316.6|7311.6|7321.6|7316.6|7328.1|7323.1|7316.1|7311.1|82
1594303500000|2020-07-09 14:05:00|7321.1|7316.1|7321.1|7316.1|7323.1|7318.1|7318.6|7313.6|55
1594303800000|2020-07-09 14:10:00|7321.6|7316.6|7313.6|7308.6|7322.6|7317.6|7311.6|7306.6|86
1594304100000|2020-07-09 14:15:00|7312.6|7307.6|7296.6|7291.6|7313.1|7308.1|7292.6|7287.6|139
1594304400000|2020-07-09 14:20:00|7296.1|7291.1|7302.6|7297.6|7303.6|7298.6|7292.6|7287.6|83
1594304700000|2020-07-09 14:25:00|7301.6|7296.6|7304.1|7299.1|7305.1|7300.1|7297.6|7292.6|90
1594305000000|2020-07-09 14:30:00|7303.6|7298.6|7308.6|7303.6|7311.6|7306.6|7302.6|7297.6|75
1594305300000|2020-07-09 14:35:00|7310.6|7305.6|7290.6|7285.6|7312.6|7307.6|7290.6|7285.6|182
1594305600000|2020-07-09 14:40:00|7289.6|7284.6|7282.6|7277.6|7295.1|7290.1|7277.1|7272.1|244
1594305900000|2020-07-09 14:45:00|7282.1|7277.1|7278.6|7273.6|7288.6|7283.6|7276.6|7271.6|208
1594306200000|2020-07-09 14:50:00|7277.6|7272.6|7271.6|7266.6|7285.6|7280.6|7271.6|7266.6|259
1594306500000|2020-07-09 14:55:00|7271.1|7266.1|7265.6|7260.6|7275.6|7270.6|7261.1|7256.1|366
1594306800000|2020-07-09 15:00:00|7264.6|7259.6|7249.6|7244.6|7267.1|7262.1|7240.6|7235.6|338
1594307100000|2020-07-09 15:05:00|7250.1|7245.1|7251.1|7246.1|7259.6|7254.6|7244.6|7239.6|664
1594307400000|2020-07-09 15:10:00|7250.1|7245.1|7257.6|7252.6|7261.1|7256.1|7249.1|7244.1|203
1594307700000|2020-07-09 15:15:00|7256.6|7251.6|7228.6|7223.6|7257.6|7252.6|7224.6|7219.6|269
1594308000000|2020-07-09 15:20:00|7229.1|7224.1|7230.1|7225.1|7237.6|7232.6|7226.1|7221.1|292
1594308300000|2020-07-09 15:25:00|7231.1|7226.1|7245.6|7240.6|7246.6|7241.6|7222.6|7217.6|738
1594308600000|2020-07-09 15:30:00|7246.6|7239.6|7238.6|7231.6|7247.6|7240.6|7229.6|7222.6|898
1594308900000|2020-07-09 15:35:00|7239.6|7232.6|7235.6|7228.6|7245.6|7238.6|7233.6|7226.6|617
1594309200000|2020-07-09 15:40:00|7234.6|7229.6|7220.6|7213.6|7236.6|7229.6|7212.6|7205.6|170
1594309500000|2020-07-09 15:45:00|7219.6|7212.6|7230.6|7224.6|7233.6|7226.6|7217.6|7210.6|72
1594309800000|2020-07-09 15:50:00|7231.6|7226.6|7242.6|7235.6|7242.6|7235.6|7230.6|7222.6|139
1594310100000|2020-07-09 15:55:00|7241.6|7234.6|7237.6|7229.6|7242.6|7234.6|7235.6|7227.6|18
1594310400000|2020-07-09 16:00:00|7236.6|7230.6|7251.6|7244.6|7251.6|7244.6|7236.6|7230.6|38
1594310700000|2020-07-09 16:05:00|7253.6|7245.6|7251.6|7243.6|7260.6|7253.6|7248.6|7241.6|65
1594311000000|2020-07-09 16:10:00|7252.6|7244.6|7245.6|7239.6|7253.6|7245.6|7244.6|7237.6|21
1594311300000|2020-07-09 16:15:00|7246.6|7240.6|7259.6|7251.6|7259.6|7251.6|7246.6|7240.6|47
1594311600000|2020-07-09 16:20:00|7260.6|7253.6|7261.6|7254.6|7261.6|7254.6|7254.6|7246.6|9
1594311900000|2020-07-09 16:25:00|7260.6|7252.6|7251.6|7244.6|7261.6|7254.6|7249.6|7243.6|10
1594312200000|2020-07-09 16:30:00|7250.6|7243.6|7253.6|7245.6|7255.6|7247.6|7248.6|7241.6|7
1594312500000|2020-07-09 16:35:00|7252.6|7244.6|7252.6|7244.6|7259.6|7251.6|7251.6|7243.6|20
1594312800000|2020-07-09 16:40:00|7253.6|7245.6|7253.6|7245.6|7258.6|7251.6|7250.6|7242.6|11
1594313100000|2020-07-09 16:45:00|7254.6|7246.6|7260.6|7252.6|7264.6|7256.6|7254.6|7246.6|21
1594313400000|2020-07-09 16:50:00|7259.6|7251.6|7255.6|7247.6|7260.6|7252.6|7253.6|7246.6|7
1594313700000|2020-07-09 16:55:00|7256.6|7248.6|7258.6|7251.6|7261.6|7253.6|7253.6|7246.6|9
1594314000000|2020-07-09 17:00:00|7257.6|7250.6|7265.6|7258.6|7268.6|7260.6|7254.6|7247.6|26
1594314300000|2020-07-09 17:05:00|7264.6|7257.6|7268.6|7261.6|7268.6|7261.6|7262.6|7254.6|22
1594314600000|2020-07-09 17:10:00|7267.6|7260.6|7266.6|7258.6|7270.6|7263.6|7264.6|7256.6|12
1594314900000|2020-07-09 17:15:00|7268.6|7259.6|7266.6|7259.6|7271.6|7263.6|7266.6|7259.6|12
1594315200000|2020-07-09 17:20:00|7265.6|7258.6|7263.6|7255.6|7265.6|7258.6|7260.6|7254.6|14
1594315500000|2020-07-09 17:25:00|7264.6|7257.6|7262.6|7254.6|7264.6|7257.6|7260.6|7254.6|4
1594315800000|2020-07-09 17:30:00|7263.6|7255.6|7263.6|7255.6|7265.6|7257.6|7257.6|7250.6|48
1594316100000|2020-07-09 17:35:00|7262.6|7254.6|7262.6|7254.6|7263.6|7255.6|7261.6|7253.6|0
1594316400000|2020-07-09 17:40:00|7263.6|7255.6|7258.6|7252.6|7268.6|7260.6|7258.6|7252.6|5
1594316700000|2020-07-09 17:45:00|7256.6|7249.6|7256.6|7248.6|7258.6|7251.6|7255.6|7247.6|19
1594317000000|2020-07-09 17:50:00|7257.6|7249.6|7252.6|7245.6|7257.6|7249.6|7252.6|7244.6|11
1594317300000|2020-07-09 17:55:00|7254.6|7246.6|7257.8|7245.8|7257.8|7248.6|7250.6|7243.6|17
1594317600000|2020-07-09 18:00:00|7257.7|7245.7|7261.4|7249.4|7262.7|7250.7|7255.3|7243.3|0
1594317900000|2020-07-09 18:05:00|7262.3|7250.3|7267.4|7255.4|7267.8|7255.8|7260.3|7248.3|0
1594318200000|2020-07-09 18:10:00|7267.5|7255.5|7267.7|7255.7|7267.7|7255.7|7265.2|7253.2|0
1594318500000|2020-07-09 18:15:00|7267.8|7255.8|7277.2|7265.2|7279.4|7267.4|7267.8|7255.8|0
1594318800000|2020-07-09 18:20:00|7278.2|7266.2|7274.7|7262.7|7279.3|7267.3|7274.4|7262.4|0
1594319100000|2020-07-09 18:25:00|7274.6|7262.6|7279|7267|7279.1|7267.1|7274.5|7262.5|0
1594319400000|2020-07-09 18:30:00|7279.1|7267.1|7274.8|7262.8|7279.1|7267.1|7274.5|7262.5|0
1594319700000|2020-07-09 18:35:00|7274.7|7262.7|7274.3|7262.3|7277|7265|7274.2|7262.2|0
1594320000000|2020-07-09 18:40:00|7275.2|7263.2|7274.1|7262.1|7278.8|7266.8|7272.1|7260.1|0
1594320300000|2020-07-09 18:45:00|7274.2|7262.2|7278.8|7266.8|7281|7269|7273.9|7261.9|0
1594320600000|2020-07-09 18:50:00|7278.7|7266.7|7276.8|7264.8|7280.7|7268.7|7276.3|7264.3|0
1594320900000|2020-07-09 18:55:00|7276.9|7264.9|7283.4|7271.4|7283.7|7271.7|7276.9|7264.9|0
1594321200000|2020-07-09 19:00:00|7283.5|7271.5|7286.9|7274.9|7288.1|7276.1|7283.3|7271.3|0
1594321500000|2020-07-09 19:05:00|7285.9|7273.9|7287.7|7275.7|7288.1|7276.1|7283.4|7271.4|0
1594321800000|2020-07-09 19:10:00|7287.8|7275.8|7293.7|7281.7|7294.5|7282.5|7285.4|7273.4|0
1594322100000|2020-07-09 19:15:00|7293.6|7281.6|7283.6|7271.6|7297.1|7285.1|7282.3|7270.3|0
1594322400000|2020-07-09 19:20:00|7282.6|7270.6|7272.9|7260.9|7284.6|7272.6|7270.5|7258.5|0
1594322700000|2020-07-09 19:25:00|7272|7260|7262.2|7250.2|7273.7|7261.7|7262.2|7250.2|0
1594323000000|2020-07-09 19:30:00|7262.3|7250.3|7257.7|7245.7|7264.6|7252.6|7252.7|7240.7|0
1594323300000|2020-07-09 19:35:00|7257.8|7245.8|7260|7248|7260.2|7248.2|7250.5|7238.5|0
1594323600000|2020-07-09 19:40:00|7259.9|7247.9|7262.3|7250.3|7264.4|7252.4|7254.8|7242.8|0
1594323900000|2020-07-09 19:45:00|7262.1|7250.1|7275.8|7263.8|7281.5|7269.5|7262.1|7250.1|0
1594324200000|2020-07-09 19:50:00|7275.6|7263.6|7269.2|7257.2|7277.4|7265.4|7268.6|7256.6|0
1594324500000|2020-07-09 19:55:00|7269.3|7257.3|7266.8|7254.8|7271|7259|7261.8|7249.8|0
1594324800000|2020-07-09 20:00:00|7267.1|7255.1|7268.1|7256.1|7280.6|7268.6|7264.1|7252.1|0
1594325100000|2020-07-09 20:05:00|7267.5|7255.5|7267.5|7255.5|7267.5|7255.5|7260.6|7248.6|0
1594325400000|2020-07-09 20:10:00|7267.4|7255.4|7262.9|7250.9|7267.5|7255.5|7261|7249|0
1594325700000|2020-07-09 20:15:00|7262.7|7250.7|7262.1|7250.1|7262.7|7250.7|7261.5|7249.5|0
1594326000000|2020-07-09 20:20:00|7261.9|7249.9|7261.3|7249.3|7262.3|7250.3|7261.3|7249.3|0
1594326300000|2020-07-09 20:25:00|7261.5|7249.5|7261.2|7249.2|7262.1|7250.1|7261.2|7249.2|0
1594326600000|2020-07-09 20:30:00|7261.1|7249.1|7261.3|7249.3|7264.8|7252.8|7260.2|7248.2|0
1594326900000|2020-07-09 20:35:00|7261.2|7249.2|7261.3|7249.3|7262.4|7250.4|7260.6|7248.6|0
1594327200000|2020-07-09 20:40:00|7261.9|7249.9|7264.2|7252.2|7264.8|7252.8|7261.3|7249.3|0
1594327500000|2020-07-09 20:45:00|7264.1|7252.1|7267|7255|7267.7|7255.7|7263.5|7251.5|0
1594327800000|2020-07-09 20:50:00|7266.4|7254.4|7267.2|7255.2|7268.1|7256.1|7266.4|7254.4|0
1594328100000|2020-07-09 20:55:00|7266.6|7254.6|7265.8|7253.8|7267.9|7255.9|7264.3|7252.3|0
1594328400000|2020-07-09 21:00:00|7266|7254|7265.8|7253.8|7266|7254|7265.8|7253.8|0
1594328700000|2020-07-09 21:05:00|7265.6|7253.6|7265.4|7253.4|7265.6|7253.6|7264.4|7252.4|0
1594329000000|2020-07-09 21:10:00|7265.6|7253.6|7265.2|7253.2|7266|7254|7264.4|7252.4|0
1594329300000|2020-07-09 21:15:00|7265.6|7253.6|7265.2|7253.2|7265.6|7253.6|7265.2|7253.2|0
1594329600000|2020-07-09 21:20:00|7265.4|7253.4|7265.4|7253.4|7265.6|7253.6|7265.2|7253.2|0
1594329900000|2020-07-09 21:25:00|7265.2|7253.2|7265.2|7253.2|7265.2|7253.2|7265|7253|0
1594330200000|2020-07-09 21:30:00|7265.1|7253.1|7264.7|7252.7|7265.1|7253.1|7264.5|7252.5|0
1594330500000|2020-07-09 21:35:00|7264.5|7252.5|7264.5|7252.5|7264.7|7252.7|7264.5|7252.5|0
1594330800000|2020-07-09 21:40:00|7264.7|7252.7|7264.7|7252.7|7264.7|7252.7|7264.7|7252.7|0
1594331100000|2020-07-09 21:45:00|7264.1|7252.1|7263.9|7251.9|7264.7|7252.7|7263.7|7251.7|0
1594331400000|2020-07-09 21:50:00|7264.5|7252.5|7263.9|7251.9|7264.9|7252.9|7263.1|7251.1|0
1594331700000|2020-07-09 21:55:00|7263.7|7251.7|7264.9|7252.9|7265.7|7253.7|7263.5|7251.5|0
1594332000000|2020-07-09 22:00:00|7265|7253|7272.7|7260.7|7272.7|7260.7|7265|7253|0
1594332300000|2020-07-09 22:05:00|7272.8|7260.8|7272.7|7260.7|7275.6|7263.6|7272.7|7260.7|0
1594332600000|2020-07-09 22:10:00|7272.6|7260.6|7270|7258|7272.6|7260.6|7268.3|7256.3|0
1594332900000|2020-07-09 22:15:00|7270.1|7258.1|7272.3|7260.3|7273.4|7261.4|7270.1|7258.1|0
1594333200000|2020-07-09 22:20:00|7272.2|7260.2|7273.4|7261.4|7273.4|7261.4|7271.8|7259.8|0
1594333500000|2020-07-09 22:25:00|7273.8|7261.8|7272.9|7260.9|7274.1|7262.1|7272.3|7260.3|0
1594333800000|2020-07-09 22:30:00|7273|7261|7273.5|7261.5|7274.1|7262.1|7272.3|7260.3|0
1594334100000|2020-07-09 22:35:00|7273.4|7261.4|7271.9|7259.9|7273.4|7261.4|7270.6|7258.6|0
1594334400000|2020-07-09 22:40:00|7272|7260|7271.3|7259.3|7272.4|7260.4|7269|7257|0
1594334700000|2020-07-09 22:45:00|7271.9|7259.9|7269.5|7257.5|7272.4|7260.4|7269|7257|0
1594335000000|2020-07-09 22:50:00|7270.1|7258.1|7270.1|7258.1|7270.6|7258.6|7269.5|7257.5|0
1594335300000|2020-07-09 22:55:00|7270.2|7258.2|7271.5|7259.5|7272.1|7260.1|7270.1|7258.1|0
1594335600000|2020-07-09 23:00:00|7271.4|7259.4|7270.8|7258.8|7271.5|7259.5|7269.9|7257.9|0
1594335900000|2020-07-09 23:05:00|7270.9|7258.9|7272.1|7260.1|7272.1|7260.1|7270.6|7258.6|0
1594336200000|2020-07-09 23:10:00|7272.2|7260.2|7272.1|7260.1|7272.8|7260.8|7272.1|7260.1|0
1594336500000|2020-07-09 23:15:00|7271.5|7259.5|7272.6|7260.6|7272.6|7260.6|7270.8|7258.8|0
1594336800000|2020-07-09 23:20:00|7273.2|7261.2|7279.4|7267.4|7280.3|7268.3|7272.6|7260.6|0
1594337100000|2020-07-09 23:25:00|7278.8|7266.8|7281.2|7269.2|7281.7|7269.7|7278.8|7266.8|0
1594337400000|2020-07-09 23:30:00|7281.3|7269.3|7294|7282|7294.4|7282.4|7281.2|7269.2|0
1594337700000|2020-07-09 23:35:00|7293.9|7281.9|7294.4|7282.4|7295.6|7283.6|7290|7278|0
1594338000000|2020-07-09 23:40:00|7294|7282|7296.3|7284.3|7302|7290|7294|7282|0
1594338300000|2020-07-09 23:45:00|7296.9|7284.9|7293.6|7281.6|7298.3|7286.3|7293.6|7281.6|0
1594338600000|2020-07-09 23:50:00|7293.7|7281.7|7294.2|7282.2|7294.9|7282.9|7293.6|7281.6|0
1594338900000|2020-07-09 23:55:00|7294.4|7282.4|7293.8|7281.8|7294.9|7282.9|7292.4|7280.4|0
1594339200000|2020-07-10 00:00:00|7294|7282|7292.3|7280.3|7295.4|7283.4|7288.3|7276.3|0
1594339500000|2020-07-10 00:05:00|7292.4|7280.4|7291.2|7279.2|7293.4|7281.4|7287.7|7275.7|0
1594339800000|2020-07-10 00:10:00|7291.3|7279.3|7291.2|7279.2|7292.5|7280.5|7287|7275|0
1594340100000|2020-07-10 00:15:00|7291.3|7279.3|7295.6|7283.6|7297.7|7285.7|7289|7277|0
1594340400000|2020-07-10 00:20:00|7296|7284|7293.4|7281.4|7296.7|7284.7|7293.3|7281.3|0
1594340700000|2020-07-10 00:25:00|7293.5|7281.5|7293.3|7281.3|7297.7|7285.7|7293.3|7281.3|0
1594341000000|2020-07-10 00:30:00|7293.4|7281.4|7301.7|7289.7|7302|7290|7293.3|7281.3|0
1594341300000|2020-07-10 00:35:00|7301.6|7289.6|7299.5|7287.5|7301.6|7289.6|7297.3|7285.3|0
1594341600000|2020-07-10 00:40:00|7299.4|7287.4|7295|7283|7299.5|7287.5|7293|7281|0
1594341900000|2020-07-10 00:45:00|7292.9|7280.9|7284.1|7272.1|7292.9|7280.9|7284|7272|0
1594342200000|2020-07-10 00:50:00|7284|7272|7270.7|7258.7|7284|7272|7263|7251|0
1594342500000|2020-07-10 00:55:00|7270.8|7258.8|7268.8|7256.8|7277.4|7265.4|7266.6|7254.6|0
1594342800000|2020-07-10 01:00:00|7268.7|7256.7|7275.2|7263.2|7277.4|7265.4|7262.2|7250.2|0
1594343100000|2020-07-10 01:05:00|7274.8|7262.8|7275.2|7263.2|7276.3|7264.3|7269.8|7257.8|0
1594343400000|2020-07-10 01:10:00|7275.3|7263.3|7270.8|7258.8|7279.7|7267.7|7269.2|7257.2|0
1594343700000|2020-07-10 01:15:00|7271.5|7259.5|7261.4|7249.4|7279|7267|7259.2|7247.2|0
1594344000000|2020-07-10 01:20:00|7261.3|7249.3|7259.1|7247.1|7263.5|7251.5|7257|7245|0
1594344300000|2020-07-10 01:25:00|7259|7247|7263.5|7251.5|7267.8|7255.8|7259|7247|0
1594344600000|2020-07-10 01:30:00|7263.9|7251.9|7272.2|7260.2|7274.3|7262.3|7263.5|7251.5|0
1594344900000|2020-07-10 01:35:00|7272.6|7260.6|7265.6|7253.6|7274.3|7262.3|7265.6|7253.6|0
1594345200000|2020-07-10 01:40:00|7265.7|7253.7|7267.8|7255.8|7270|7258|7262.3|7250.3|0
1594345500000|2020-07-10 01:45:00|7267.7|7255.7|7276.5|7264.5|7278.7|7266.7|7267.7|7255.7|0
1594345800000|2020-07-10 01:50:00|7276.6|7264.6|7278.8|7266.8|7278.8|7266.8|7274.3|7262.3|0
1594346100000|2020-07-10 01:55:00|7278.7|7266.7|7276.5|7264.5|7280.9|7268.9|7276.5|7264.5|0
1594346400000|2020-07-10 02:00:00|7276.4|7264.4|7274.4|7262.4|7276.4|7264.4|7270|7258|0
1594346700000|2020-07-10 02:05:00|7274.3|7262.3|7276.5|7264.5|7280.9|7268.9|7274.3|7262.3|0
1594347000000|2020-07-10 02:10:00|7276.6|7264.6|7278.6|7266.6|7280.9|7268.9|7274.3|7262.3|0
1594347300000|2020-07-10 02:15:00|7278.7|7266.7|7272.3|7260.3|7280.8|7268.8|7270.1|7258.1|0
1594347600000|2020-07-10 02:20:00|7272.2|7260.2|7272.3|7260.3|7276.7|7264.7|7272.2|7260.2|0
1594347900000|2020-07-10 02:25:00|7272.7|7260.7|7267.8|7255.8|7276.7|7264.7|7267.8|7255.8|0
1594348200000|2020-07-10 02:30:00|7268.6|7256.6|7265.7|7253.7|7270|7258|7264.5|7252.5|0
1594348500000|2020-07-10 02:35:00|7266.1|7254.1|7265.6|7253.6|7270|7258|7263.5|7251.5|0
1594348800000|2020-07-10 02:40:00|7265.2|7253.2|7256.8|7244.8|7265.6|7253.6|7256.8|7244.8|0
1594349100000|2020-07-10 02:45:00|7257.2|7245.2|7257.3|7245.3|7261.1|7249.1|7254.6|7242.6|0
1594349400000|2020-07-10 02:50:00|7258|7246|7257|7245|7261.3|7249.3|7256.8|7244.8|0
1594349700000|2020-07-10 02:55:00|7256.9|7244.9|7256.9|7244.9|7259.1|7247.1|7254.6|7242.6|0
1594350000000|2020-07-10 03:00:00|7257.7|7245.7|7260|7248|7261.1|7249.1|7256.8|7244.8|0
1594350300000|2020-07-10 03:05:00|7260.4|7248.4|7263.3|7251.3|7264.3|7252.3|7258.9|7246.9|0
1594350600000|2020-07-10 03:10:00|7263.2|7251.2|7263.2|7251.2|7263.3|7251.3|7261.1|7249.1|0
1594350900000|2020-07-10 03:15:00|7263.3|7251.3|7252.3|7240.3|7263.3|7251.3|7252.2|7240.2|0
1594351200000|2020-07-10 03:20:00|7252.2|7240.2|7256.6|7244.6|7257.7|7245.7|7251.1|7239.1|0
1594351500000|2020-07-10 03:25:00|7256.7|7244.7|7258.9|7246.9|7259.9|7247.9|7254.5|7242.5|0
1594351800000|2020-07-10 03:30:00|7259.7|7247.7|7263.2|7251.2|7265.3|7253.3|7259.7|7247.7|0
1594352100000|2020-07-10 03:35:00|7263.1|7251.1|7265.3|7253.3|7265.3|7253.3|7263|7251|0
1594352400000|2020-07-10 03:40:00|7265.2|7253.2|7260.9|7248.9|7265.2|7253.2|7260.9|7248.9|0
1594352700000|2020-07-10 03:45:00|7260.1|7248.1|7263.3|7251.3|7263.3|7251.3|7258.8|7246.8|0
1594353000000|2020-07-10 03:50:00|7263.2|7251.2|7263.2|7251.2|7265.4|7253.4|7263.2|7251.2|0
1594353300000|2020-07-10 03:55:00|7264|7252|7263.2|7251.2|7265.3|7253.3|7263.1|7251.1|0
1594353600000|2020-07-10 04:00:00|7263.1|7251.1|7265.3|7253.3|7265.4|7253.4|7263.1|7251.1|0
1594353900000|2020-07-10 04:05:00|7264.5|7252.5|7261|7249|7264.5|7252.5|7258.6|7246.6|0
1594354200000|2020-07-10 04:10:00|7261.4|7249.4|7263.2|7251.2|7263.2|7251.2|7261|7249|0
1594354500000|2020-07-10 04:15:00|7263.1|7251.1|7258.7|7246.7|7263.1|7251.1|7256.5|7244.5|0
1594354800000|2020-07-10 04:20:00|7258.3|7246.3|7252.3|7240.3|7258.8|7246.8|7250.2|7238.2|0
1594355100000|2020-07-10 04:25:00|7253.1|7241.1|7252.2|7240.2|7254.4|7242.4|7248.9|7236.9|0
1594355400000|2020-07-10 04:30:00|7251.4|7239.4|7255.6|7243.6|7256.7|7244.7|7250|7238|0
1594355700000|2020-07-10 04:35:00|7256|7244|7256.7|7244.7|7256.7|7244.7|7253.3|7241.3|0
1594356000000|2020-07-10 04:40:00|7256.6|7244.6|7251.3|7239.3|7256.7|7244.7|7250.2|7238.2|0
1594356300000|2020-07-10 04:45:00|7251.7|7239.7|7250.1|7238.1|7256.7|7244.7|7249.1|7237.1|0
1594356600000|2020-07-10 04:50:00|7249.1|7237.1|7244.5|7232.5|7249.1|7237.1|7242.3|7230.3|0
1594356900000|2020-07-10 04:55:00|7244.1|7232.1|7234|7222|7244.1|7232.1|7232.9|7220.9|0
1594357200000|2020-07-10 05:00:00|7233.6|7221.6|7221.9|7209.9|7235.1|7223.1|7220.8|7208.8|0
1594357500000|2020-07-10 05:05:00|7221.5|7209.5|7220.6|7208.6|7225.1|7213.1|7218.4|7206.4|0
1594357800000|2020-07-10 05:10:00|7220.2|7208.2|7214.5|7202.5|7220.6|7208.6|7214|7202|0
1594358100000|2020-07-10 05:15:00|7214.4|7202.4|7209.8|7197.8|7216.6|7204.6|7209.8|7197.8|0
1594358400000|2020-07-10 05:20:00|7210.2|7198.2|7212.9|7200.9|7219.4|7207.4|7210.2|7198.2|0
1594358700000|2020-07-10 05:25:00|7213|7201|7217.3|7205.3|7217.4|7205.4|7210.9|7198.9|0
1594359000000|2020-07-10 05:30:00|7216.5|7204.5|7208.2|7196.2|7216.5|7204.5|7203.7|7191.7|0
1594359300000|2020-07-10 05:35:00|7208.1|7196.1|7194.1|7182.1|7208.1|7196.1|7192|7180|0
1594359600000|2020-07-10 05:40:00|7194.2|7182.2|7191.6|7179.6|7198.4|7186.4|7191.6|7179.6|0
1594359900000|2020-07-10 05:45:00|7191.7|7179.7|7196|7184|7198.2|7186.2|7191.7|7179.7|0
1594360200000|2020-07-10 05:50:00|7195.9|7183.9|7196.1|7184.1|7200.2|7188.2|7192.7|7180.7|0
1594360500000|2020-07-10 05:55:00|7196.5|7184.5|7187.5|7175.5|7197.1|7185.1|7186.4|7174.4|0
1594360800000|2020-07-10 06:00:00|7188.8|7176.8|7214.1|7209.1|7217.6|7212.6|7188.8|7176.8|22
1594361100000|2020-07-10 06:05:00|7213.6|7208.6|7210.1|7205.1|7215.1|7210.1|7207.1|7202.1|41
1594361400000|2020-07-10 06:10:00|7209.6|7204.6|7199.1|7194.1|7211.6|7206.6|7199.1|7194.1|22
1594361700000|2020-07-10 06:15:00|7199.6|7194.6|7183.6|7178.6|7199.6|7194.6|7183.6|7178.6|53
1594362000000|2020-07-10 06:20:00|7184.1|7179.1|7189.6|7184.6|7195.6|7190.6|7184.1|7179.1|15
1594362300000|2020-07-10 06:25:00|7190.1|7185.1|7200.1|7195.1|7200.1|7195.1|7189.6|7184.6|27
1594362600000|2020-07-10 06:30:00|7200.6|7195.6|7191.6|7186.6|7204.6|7199.6|7187.6|7182.6|34
1594362900000|2020-07-10 06:35:00|7191.1|7186.1|7193.6|7188.6|7196.1|7191.1|7185.6|7180.6|15
1594363200000|2020-07-10 06:40:00|7194.1|7189.1|7192.1|7187.1|7198.6|7193.6|7190.1|7185.1|22
1594363500000|2020-07-10 06:45:00|7192.6|7187.6|7186.6|7181.6|7195.6|7190.6|7186.1|7181.1|27
1594363800000|2020-07-10 06:50:00|7188.1|7183.1|7182.1|7177.1|7189.6|7184.6|7177.1|7172.1|58
1594364100000|2020-07-10 06:55:00|7181.1|7176.1|7193.6|7188.6|7194.1|7189.1|7177.6|7172.6|33
1594364400000|2020-07-10 07:00:00|7195.1|7190.1|7205.6|7200.6|7220.1|7215.1|7193.1|7188.1|472
1594364700000|2020-07-10 07:05:00|7206.1|7201.1|7209.1|7204.1|7223.1|7218.1|7196.1|7191.1|221
1594365000000|2020-07-10 07:10:00|7208.6|7203.6|7192.6|7187.6|7214.1|7209.1|7187.1|7182.1|188
1594365300000|2020-07-10 07:15:00|7191.1|7186.1|7197.6|7192.6|7207.6|7202.6|7184.6|7179.6|163
1594365600000|2020-07-10 07:20:00|7197.1|7192.1|7219.6|7214.6|7220.6|7215.6|7195.1|7190.1|154
1594365900000|2020-07-10 07:25:00|7219.1|7214.1|7223.6|7218.6|7226.6|7221.6|7212.1|7207.1|220
1594366200000|2020-07-10 07:30:00|7224.6|7219.6|7224.1|7219.1|7231.1|7226.1|7220.6|7215.6|154
1594366500000|2020-07-10 07:35:00|7223.6|7218.6|7219.1|7214.1|7228.1|7223.1|7216.6|7211.6|87
1594366800000|2020-07-10 07:40:00|7218.5|7213.5|7221|7216|7230|7225|7218|7213|110
1594367100000|2020-07-10 07:45:00|7221.5|7216.5|7222|7217|7226|7221|7217.5|7212.5|88
1594367400000|2020-07-10 07:50:00|7223.5|7218.5|7238|7233|7244.5|7239.5|7223.5|7218.5|117
1594367700000|2020-07-10 07:55:00|7238.5|7233.5|7243|7238|7244.5|7239.5|7232|7227|76
1594368000000|2020-07-10 08:00:00|7243.5|7238.5|7266|7261|7274.5|7269.5|7243.5|7238.5|279
1594368300000|2020-07-10 08:05:00|7267|7262|7273.5|7268.5|7284|7279|7265.5|7260.5|145
1594368600000|2020-07-10 08:10:00|7273|7268|7262|7257|7277.5|7272.5|7258|7253|203
1594368900000|2020-07-10 08:15:00|7263|7258|7258|7253|7271|7266|7254.5|7249.5|131
1594369200000|2020-07-10 08:20:00|7257|7252|7259.5|7254.5|7262|7257|7252.5|7247.5|110
1594369500000|2020-07-10 08:25:00|7258.5|7253.5|7254.5|7249.5|7263|7258|7252|7247|114
1594369800000|2020-07-10 08:30:00|7255|7250|7245.5|7240.5|7261|7256|7243|7238|69
1594370100000|2020-07-10 08:35:00|7246|7241|7245.5|7240.5|7249.5|7244.5|7241.5|7236.5|28
1594370400000|2020-07-10 08:40:00|7246|7241|7245.5|7240.5|7249|7244|7241|7236|27
1594370700000|2020-07-10 08:45:00|7246|7241|7234|7229|7252|7247|7229|7224|101
1594371000000|2020-07-10 08:50:00|7233.5|7228.5|7229.5|7224.5|7239|7234|7225|7220|66
1594371300000|2020-07-10 08:55:00|7230.5|7225.5|7235.5|7230.5|7236|7231|7227|7222|41
1594371600000|2020-07-10 09:00:00|7236.5|7231.5|7231|7226|7242|7237|7231|7226|56
1594371900000|2020-07-10 09:05:00|7233|7228|7215.5|7210.5|7237.5|7232.5|7215|7210|122
1594372200000|2020-07-10 09:10:00|7216|7211|7218|7213|7218|7213|7212|7207|122
1594372500000|2020-07-10 09:15:00|7221|7216|7220|7215|7225|7220|7218.5|7213.5|60
1594372800000|2020-07-10 09:20:00|7220.5|7215.5|7219.5|7214.5|7224|7219|7212|7207|62
1594373100000|2020-07-10 09:25:00|7219|7214|7223.5|7218.5|7227|7222|7218|7213|54
1594373400000|2020-07-10 09:30:00|7223|7218|7235.5|7230.5|7236|7231|7222.5|7217.5|38
1594373700000|2020-07-10 09:35:00|7235|7230|7235|7230|7239.5|7234.5|7232|7227|28
1594374000000|2020-07-10 09:40:00|7234.5|7229.5|7234.5|7229.5|7238.5|7233.5|7233.5|7228.5|37
1594374300000|2020-07-10 09:45:00|7235|7230|7229.5|7224.5|7237|7232|7229|7224|47
1594374600000|2020-07-10 09:50:00|7230|7225|7245|7240|7245|7240|7230|7225|37
1594374900000|2020-07-10 09:55:00|7243|7238|7240.5|7235.5|7250.5|7245.5|7239|7234|70
1594375200000|2020-07-10 10:00:00|7241|7236|7243|7238|7247.5|7242.5|7240.5|7235.5|77
1594375500000|2020-07-10 10:05:00|7243.5|7238.5|7246|7241|7247.5|7242.5|7243.5|7238.5|42
1594375800000|2020-07-10 10:10:00|7246.5|7241.5|7247.5|7242.5|7250|7245|7244.5|7239.5|48
1594376100000|2020-07-10 10:15:00|7248|7243|7239.5|7234.5|7248|7243|7238.5|7233.5|46
1594376400000|2020-07-10 10:20:00|7239|7234|7244.5|7239.5|7245|7240|7238.5|7233.5|138
1594376700000|2020-07-10 10:25:00|7245|7240|7249|7244|7250|7245|7244.5|7239.5|58
1594377000000|2020-07-10 10:30:00|7249.5|7244.5|7249.5|7244.5|7251|7246|7247.5|7242.5|32
1594377300000|2020-07-10 10:35:00|7249|7244|7258.5|7253.5|7259.5|7254.5|7249|7244|48
1594377600000|2020-07-10 10:40:00|7258|7253|7256.5|7251.5|7260|7255|7256|7251|29
1594377900000|2020-07-10 10:45:00|7257|7252|7254.5|7249.5|7258|7253|7252.5|7247.5|33
1594378200000|2020-07-10 10:50:00|7255|7250|7256.5|7251.5|7261.5|7256.5|7253|7248|33
1594378500000|2020-07-10 10:55:00|7257|7252|7262|7257|7263|7258|7256|7251|43
1594378800000|2020-07-10 11:00:00|7262.5|7257.5|7276.5|7271.5|7276.5|7271.5|7262|7257|158
1594379100000|2020-07-10 11:05:00|7278.5|7273.5|7283.5|7278.5|7286.5|7281.5|7276.5|7271.5|327
1594379400000|2020-07-10 11:10:00|7284|7279|7283|7278|7287|7282|7281.5|7276.5|56
1594379700000|2020-07-10 11:15:00|7283.5|7278.5|7276|7271|7284|7279|7275|7270|45
1594380000000|2020-07-10 11:20:00|7275.5|7270.5|7279|7274|7281|7276|7275|7270|93
1594380300000|2020-07-10 11:25:00|7279.5|7274.5|7272.5|7267.5|7279.5|7274.5|7271.5|7266.5|28
1594380600000|2020-07-10 11:30:00|7273.5|7268.5|7266|7261|7274|7269|7266|7261|44
1594380900000|2020-07-10 11:35:00|7266.5|7261.5|7270.5|7265.5|7271.5|7266.5|7266.5|7261.5|48
1594381200000|2020-07-10 11:40:00|7268.4|7263.4|7268.9|7263.9|7269.9|7264.9|7263.9|7258.9|42
1594381500000|2020-07-10 11:45:00|7269.4|7264.4|7255.4|7250.4|7270.9|7265.9|7252.4|7247.4|76
1594381800000|2020-07-10 11:50:00|7255.9|7250.9|7254.9|7249.9|7258.9|7253.9|7254.4|7249.4|29
1594382100000|2020-07-10 11:55:00|7255.9|7250.9|7252.4|7247.4|7256.4|7251.4|7250.9|7245.9|43
1594382400000|2020-07-10 12:00:00|7252.9|7247.9|7247.4|7242.4|7253.9|7248.9|7243.9|7238.9|39
1594382700000|2020-07-10 12:05:00|7246.4|7241.4|7244.9|7239.9|7253.4|7248.4|7244.4|7239.4|121
1594383000000|2020-07-10 12:10:00|7244.4|7239.4|7238.9|7233.9|7244.4|7239.4|7235.9|7230.9|60
1594383300000|2020-07-10 12:15:00|7238.4|7233.4|7245.4|7240.4|7245.9|7240.9|7237.9|7232.9|54
1594383600000|2020-07-10 12:20:00|7245.9|7240.9|7236.9|7231.9|7245.9|7240.9|7235.9|7230.9|104
1594383900000|2020-07-10 12:25:00|7237.4|7232.4|7235.9|7230.9|7239.9|7234.9|7232.4|7227.4|60
1594384200000|2020-07-10 12:30:00|7236.9|7231.9|7244.9|7239.9|7247.9|7242.9|7236.9|7231.9|102
1594384500000|2020-07-10 12:35:00|7245.4|7240.4|7266.9|7261.9|7267.4|7262.4|7241.9|7236.9|103
1594384800000|2020-07-10 12:40:00|7269.9|7264.9|7259.9|7254.9|7271.9|7266.9|7257.9|7252.9|110
1594385100000|2020-07-10 12:45:00|7261.9|7256.9|7267.9|7262.9|7271.9|7266.9|7261.9|7256.9|54
1594385400000|2020-07-10 12:50:00|7267.4|7262.4|7266.4|7261.4|7269.9|7264.9|7263.9|7258.9|38
1594385700000|2020-07-10 12:55:00|7266.9|7261.9|7270.9|7265.9|7271.9|7266.9|7265.4|7260.4|22
1594386000000|2020-07-10 13:00:00|7271.4|7266.4|7280.4|7275.4|7283.4|7278.4|7271.4|7266.4|73
1594386300000|2020-07-10 13:05:00|7280.9|7275.9|7272.9|7267.9|7285.9|7280.9|7271.9|7266.9|148
1594386600000|2020-07-10 13:10:00|7273.4|7268.4|7271.9|7266.9|7275.9|7270.9|7267.4|7262.4|22
1594386900000|2020-07-10 13:15:00|7272.4|7267.4|7275.9|7270.9|7278.9|7273.9|7272.4|7267.4|63
1594387200000|2020-07-10 13:20:00|7277.9|7272.9|7278.9|7273.9|7281.4|7276.4|7277.4|7272.4|47
1594387500000|2020-07-10 13:25:00|7279.9|7274.9|7274.9|7269.9|7280.9|7275.9|7274.4|7269.4|39
1594387800000|2020-07-10 13:30:00|7275.4|7270.4|7276.4|7271.4|7287.9|7282.9|7275.4|7270.4|182
1594388100000|2020-07-10 13:35:00|7276.9|7271.9|7305.4|7300.4|7305.9|7300.9|7273.9|7268.9|185
1594388400000|2020-07-10 13:40:00|7305.9|7300.9|7307.9|7302.9|7311.9|7306.9|7295.9|7290.9|162
1594388700000|2020-07-10 13:45:00|7308.4|7303.4|7297.4|7292.4|7309.9|7304.9|7296.9|7291.9|120
1594389000000|2020-07-10 13:50:00|7298.4|7293.4|7289.4|7284.4|7300.4|7295.4|7287.9|7282.9|158
1594389300000|2020-07-10 13:55:00|7288.9|7283.9|7284.9|7279.9|7294.9|7289.9|7282.9|7277.9|224
1594389600000|2020-07-10 14:00:00|7283.4|7278.4|7275.9|7270.9|7283.4|7278.4|7268.9|7263.9|123
1594389900000|2020-07-10 14:05:00|7276.4|7271.4|7277.9|7272.9|7284.9|7279.9|7274.4|7269.4|70
1594390200000|2020-07-10 14:10:00|7278|7273|7285.5|7280.5|7287|7282|7276|7271|82
1594390500000|2020-07-10 14:15:00|7286|7281|7275.5|7270.5|7289|7284|7275.5|7270.5|123
1594390800000|2020-07-10 14:20:00|7275|7270|7274.5|7269.5|7281.5|7276.5|7273|7268|46
1594391100000|2020-07-10 14:25:00|7275|7270|7291.5|7286.5|7296|7291|7275|7270|111
1594391400000|2020-07-10 14:30:00|7290|7285|7300.5|7295.5|7306|7301|7288.5|7283.5|134
1594391700000|2020-07-10 14:35:00|7301.5|7296.5|7307.5|7302.5|7308|7303|7301|7296|95
1594392000000|2020-07-10 14:40:00|7308|7303|7319|7314|7322|7317|7307.5|7302.5|201
1594392300000|2020-07-10 14:45:00|7320|7315|7312.5|7307.5|7322|7317|7312.5|7307.5|151
1594392600000|2020-07-10 14:50:00|7313|7308|7320.5|7315.5|7322.5|7317.5|7308|7303|63
1594392900000|2020-07-10 14:55:00|7321.5|7316.5|7318.5|7313.5|7323|7318|7316|7311|73
1594393200000|2020-07-10 15:00:00|7318|7313|7313|7308|7323|7318|7313|7308|153
1594393500000|2020-07-10 15:05:00|7313.5|7308.5|7322.5|7317.5|7323.5|7318.5|7313|7308|60
1594393800000|2020-07-10 15:10:00|7323|7318|7323|7318|7325.5|7320.5|7319|7314|41
1594394100000|2020-07-10 15:15:00|7323.5|7318.5|7321|7316|7327.5|7322.5|7319|7314|101
1594394400000|2020-07-10 15:20:00|7322|7317|7324|7319|7325.5|7320.5|7317|7312|238
1594394700000|2020-07-10 15:25:00|7323|7318|7317|7312|7325.5|7320.5|7317|7312|229
1594395000000|2020-07-10 15:30:00|7318|7311|7323|7316|7325|7318|7315|7309|363
1594395300000|2020-07-10 15:35:00|7324|7317|7327|7319|7331|7323|7323|7316|256
1594395600000|2020-07-10 15:40:00|7329|7320|7341|7333|7342|7335|7328|7320|72
1594395900000|2020-07-10 15:45:00|7340|7331|7339|7331|7340|7333|7335|7329|63
1594396200000|2020-07-10 15:50:00|7338|7332|7339|7331|7340|7333|7337|7330|14
1594396500000|2020-07-10 15:55:00|7340|7332|7342|7334|7344|7336|7335|7328|62
1594396800000|2020-07-10 16:00:00|7340|7335|7342|7334|7345|7338|7339|7332|18
1594397100000|2020-07-10 16:05:00|7343|7336|7341|7334|7346|7338|7338|7331|21
1594397400000|2020-07-10 16:10:00|7342|7333|7341|7333|7343|7335|7340|7332|6
1594397700000|2020-07-10 16:15:00|7340|7332|7334|7326|7340|7332|7333|7326|64
1594398000000|2020-07-10 16:20:00|7336|7327|7336|7329|7339|7332|7334|7327|54
1594398300000|2020-07-10 16:25:00|7337|7330|7327|7320|7337|7331|7327|7320|41
1594398600000|2020-07-10 16:30:00|7326|7319|7333|7325|7333|7325|7326|7319|17
1594398900000|2020-07-10 16:35:00|7332|7324|7324|7317|7334|7326|7323|7316|79
1594399200000|2020-07-10 16:40:00|7322|7316|7328|7321|7328|7322|7319|7311|47
1594399500000|2020-07-10 16:45:00|7327|7320|7329|7322|7330|7323|7326|7319|6
1594399800000|2020-07-10 16:50:00|7330|7323|7335|7327|7336|7328|7330|7322|15
1594400100000|2020-07-10 16:55:00|7336|7328|7339|7330|7339|7332|7333|7326|8
1594400400000|2020-07-10 17:00:00|7338|7331|7340|7332|7341|7333|7336|7328|9
1594400700000|2020-07-10 17:05:00|7339|7331|7341|7334|7341|7334|7338|7330|9
1594401000000|2020-07-10 17:10:00|7340|7335|7337|7330|7341|7335|7337|7329|8
1594401300000|2020-07-10 17:15:00|7340|7332|7335|7328|7340|7332|7335|7328|16
1594401600000|2020-07-10 17:20:00|7337|7330|7338|7331|7341|7333|7336|7328|8
1594401900000|2020-07-10 17:25:00|7339|7330|7343|7335|7343|7336|7337|7329|5
1594402200000|2020-07-10 17:30:00|7345|7336|7342|7334|7345|7337|7342|7333|5
1594402500000|2020-07-10 17:35:00|7344|7335|7345|7337|7345|7339|7342|7333|9
1594402800000|2020-07-10 17:40:00|7343|7338|7348|7340|7349|7341|7343|7338|11
1594403100000|2020-07-10 17:45:00|7350|7342|7352|7344|7352|7345|7349|7341|5
1594403400000|2020-07-10 17:50:00|7353|7345|7354|7348|7354|7348|7352|7345|10
1594403700000|2020-07-10 17:55:00|7355|7347|7355.7|7343.7|7355.7|7347|7351|7343.7|36
1594404000000|2020-07-10 18:00:00|7355.8|7343.8|7355.6|7343.6|7356.1|7344.1|7353.6|7341.6|0
1594404300000|2020-07-10 18:05:00|7355.5|7343.5|7353.4|7341.4|7355.8|7343.8|7353.4|7341.4|0
1594404600000|2020-07-10 18:10:00|7353.5|7341.5|7351.1|7339.1|7355.6|7343.6|7350.9|7338.9|0
1594404900000|2020-07-10 18:15:00|7353.1|7341.1|7351.5|7339.5|7353.8|7341.8|7349.1|7337.1|0
1594405200000|2020-07-10 18:20:00|7351.6|7339.6|7351.3|7339.3|7351.6|7339.6|7349|7337|0
1594405500000|2020-07-10 18:25:00|7351.2|7339.2|7353.6|7341.6|7355.6|7343.6|7351.1|7339.1|0
1594405800000|2020-07-10 18:30:00|7353.7|7341.7|7358.3|7346.3|7358.4|7346.4|7353.4|7341.4|0
1594406100000|2020-07-10 18:35:00|7358.4|7346.4|7359.2|7347.2|7359.2|7347.2|7356.8|7344.8|0
1594406400000|2020-07-10 18:40:00|7359.1|7347.1|7359.5|7347.5|7361.4|7349.4|7359.1|7347.1|0
1594406700000|2020-07-10 18:45:00|7361.4|7349.4|7361.8|7349.8|7363.9|7351.9|7359.3|7347.3|0
1594407000000|2020-07-10 18:50:00|7361.7|7349.7|7361.3|7349.3|7361.8|7349.8|7359.1|7347.1|0
1594407300000|2020-07-10 18:55:00|7361.2|7349.2|7361.4|7349.4|7361.5|7349.5|7359|7347|0
1594407600000|2020-07-10 19:00:00|7361.3|7349.3|7359.4|7347.4|7361.3|7349.3|7354.4|7342.4|0
1594407900000|2020-07-10 19:05:00|7359.3|7347.3|7357|7345|7361.4|7349.4|7354.4|7342.4|0
1594408200000|2020-07-10 19:10:00|7355.1|7343.1|7361.7|7349.7|7362|7350|7355|7343|0
1594408500000|2020-07-10 19:15:00|7361.6|7349.6|7368.2|7356.2|7368.3|7356.3|7361.6|7349.6|0
1594408800000|2020-07-10 19:20:00|7368.3|7356.3|7370|7358|7370.2|7358.2|7367.9|7355.9|0
1594409100000|2020-07-10 19:25:00|7369.9|7357.9|7369.8|7357.8|7370.1|7358.1|7369.5|7357.5|0
1594409400000|2020-07-10 19:30:00|7369.7|7357.7|7374.2|7362.2|7374.2|7362.2|7366.8|7354.8|0
1594409700000|2020-07-10 19:35:00|7374.1|7362.1|7371|7359|7376.4|7364.4|7366.4|7354.4|0
1594410000000|2020-07-10 19:40:00|7371.1|7359.1|7366.4|7354.4|7373.3|7361.3|7366|7354|0
1594410300000|2020-07-10 19:45:00|7366.3|7354.3|7373.8|7361.8|7373.8|7361.8|7366.3|7354.3|0
1594410600000|2020-07-10 19:50:00|7373.9|7361.9|7381.6|7369.6|7382.1|7370.1|7373.3|7361.3|0
1594410900000|2020-07-10 19:55:00|7381.5|7369.5|7374.5|7362.5|7381.5|7369.5|7372.6|7360.6|0
1594411200000|2020-07-10 20:00:00|7374.6|7362.6|7373.7|7361.7|7375.9|7363.9|7371.2|7359.2|0
1594411500000|2020-07-10 20:05:00|7373.6|7361.6|7377.2|7365.2|7380.6|7368.6|7371.9|7359.9|0
1594411800000|2020-07-10 20:10:00|7376.6|7364.6|7379|7367|7380.1|7368.1|7373.2|7361.2|0
1594412100000|2020-07-10 20:15:00|7378.8|7366.8|7376.9|7364.9|7379.6|7367.6|7376.9|7364.9|0
1594412400000|2020-07-10 20:20:00|7377.1|7365.1|7376.7|7364.7|7377.5|7365.5|7376.7|7364.7|0
1594412700000|2020-07-10 20:25:00|7376.9|7364.9|7376.7|7364.7|7377.3|7365.3|7376.5|7364.5|0
1594413000000|2020-07-10 20:30:00|7376.4|7364.4|7381.5|7369.5|7382.8|7370.8|7376.4|7364.4|0
1594413300000|2020-07-10 20:35:00|7381.4|7369.4|7382.1|7370.1|7382.1|7370.1|7379.9|7367.9|0
1594413600000|2020-07-10 20:40:00|7381.5|7369.5|7383.1|7371.1|7383.3|7371.3|7381|7369|0
1594413900000|2020-07-10 20:45:00|7383.2|7371.2|7383.1|7371.1|7384.9|7372.9|7382.7|7370.7|0
1594414200000|2020-07-10 20:50:00|7383.2|7371.2|7379.1|7367.1|7384.2|7372.2|7378|7366|0
1594414500000|2020-07-10 20:55:00|7378.5|7366.5|7378.3|7366.3|7380.2|7368.2|7375.1|7363.1|0
1594591200000|2020-07-12 22:00:00|7400.6|7388.6|7401.7|7389.7|7405.2|7393.2|7396.3|7384.3|0
1594591500000|2020-07-12 22:05:00|7401.8|7389.8|7397.2|7385.2|7405.2|7393.2|7391.6|7379.6|0
1594591800000|2020-07-12 22:10:00|7397.4|7385.4|7420.6|7408.6|7421.7|7409.7|7397.4|7385.4|0
1594592100000|2020-07-12 22:15:00|7421|7409|7419.9|7407.9|7421.7|7409.7|7417|7405|0
1594592400000|2020-07-12 22:20:00|7419.7|7407.7|7425|7413|7429.3|7417.3|7419.7|7407.7|0
1594592700000|2020-07-12 22:25:00|7424.4|7412.4|7422.1|7410.1|7425.9|7413.9|7419.7|7407.7|0
1594593000000|2020-07-12 22:30:00|7422.2|7410.2|7423|7411|7423.5|7411.5|7418.8|7406.8|0
1594593300000|2020-07-12 22:35:00|7422.6|7410.6|7421.7|7409.7|7424.1|7412.1|7420.5|7408.5|0
1594593600000|2020-07-12 22:40:00|7421.6|7409.6|7419.4|7407.4|7421.6|7409.6|7416.1|7404.1|0
1594593900000|2020-07-12 22:45:00|7419|7407|7419.9|7407.9|7422.3|7410.3|7416.6|7404.6|0
1594594200000|2020-07-12 22:50:00|7419.8|7407.8|7418.3|7406.3|7420.6|7408.6|7417|7405|0
1594594500000|2020-07-12 22:55:00|7417.7|7405.7|7420.1|7408.1|7420.8|7408.8|7416.6|7404.6|0
1594594800000|2020-07-12 23:00:00|7420.2|7408.2|7418.4|7406.4|7422.4|7410.4|7417.9|7405.9|0
1594595100000|2020-07-12 23:05:00|7419|7407|7416.1|7404.1|7421|7409|7415.5|7403.5|0
1594595400000|2020-07-12 23:10:00|7415.7|7403.7|7413|7401|7416.6|7404.6|7410.4|7398.4|0
1594595700000|2020-07-12 23:15:00|7412.6|7400.6|7409.5|7397.5|7413.5|7401.5|7408.4|7396.4|0
1594596000000|2020-07-12 23:20:00|7410.1|7398.1|7388|7376|7410.6|7398.6|7384.5|7372.5|0
1594596300000|2020-07-12 23:25:00|7387.4|7375.4|7389.7|7377.7|7391|7379|7383.4|7371.4|0
1594596600000|2020-07-12 23:30:00|7390.3|7378.3|7388.1|7376.1|7390.3|7378.3|7382.3|7370.3|0
1594596900000|2020-07-12 23:35:00|7387.7|7375.7|7387.4|7375.4|7391.4|7379.4|7386.8|7374.8|0
1594597200000|2020-07-12 23:40:00|7386.8|7374.8|7387.4|7375.4|7387.4|7375.4|7383.4|7371.4|0
1594597500000|2020-07-12 23:45:00|7387.5|7375.5|7381.7|7369.7|7389.7|7377.7|7381.3|7369.3|0
1594597800000|2020-07-12 23:50:00|7381.3|7369.3|7379.5|7367.5|7382.4|7370.4|7378.4|7366.4|0
1594598100000|2020-07-12 23:55:00|7379.9|7367.9|7373.7|7361.7|7379.9|7367.9|7373.7|7361.7|0
1594598400000|2020-07-13 00:00:00|7373.9|7361.9|7368.5|7356.5|7377.5|7365.5|7365.4|7353.4|0
1594598700000|2020-07-13 00:05:00|7368.3|7356.3|7368.3|7356.3|7369|7357|7365.4|7353.4|0
1594599000000|2020-07-13 00:10:00|7368.4|7356.4|7366.5|7354.5|7369|7357|7364.3|7352.3|0
1594599300000|2020-07-13 00:15:00|7366.7|7354.7|7346.8|7334.8|7366.7|7354.7|7345|7333|0
1594599600000|2020-07-13 00:20:00|7346.7|7334.7|7355.4|7343.4|7355.4|7343.4|7346.7|7334.7|0
1594599900000|2020-07-13 00:25:00|7355.5|7343.5|7361|7349|7362.1|7350.1|7355.4|7343.4|0
1594600200000|2020-07-13 00:30:00|7362.1|7350.1|7364.6|7352.6|7364.6|7352.6|7359.8|7347.8|0
1594600500000|2020-07-13 00:35:00|7363.8|7351.8|7360.3|7348.3|7364.6|7352.6|7358.1|7346.1|0
1594600800000|2020-07-13 00:40:00|7361.1|7349.1|7364.7|7352.7|7364.7|7352.7|7360.2|7348.2|0
1594601100000|2020-07-13 00:45:00|7364.8|7352.8|7362.8|7350.8|7365|7353|7362.5|7350.5|0
1594601400000|2020-07-13 00:50:00|7363.6|7351.6|7364.9|7352.9|7365|7353|7362.7|7350.7|0
1594601700000|2020-07-13 00:55:00|7365|7353|7369.4|7357.4|7369.4|7357.4|7362.8|7350.8|0
1594602000000|2020-07-13 01:00:00|7369.2|7357.2|7379.9|7367.9|7380|7368|7369.2|7357.2|0
1594602300000|2020-07-13 01:05:00|7379.8|7367.8|7373.2|7361.2|7379.9|7367.9|7371.1|7359.1|0
1594602600000|2020-07-13 01:10:00|7374|7362|7379.8|7367.8|7381.9|7369.9|7374|7362|0
1594602900000|2020-07-13 01:15:00|7379.7|7367.7|7373.2|7361.2|7379.7|7367.7|7366.7|7354.7|0
1594603200000|2020-07-13 01:20:00|7373.1|7361.1|7369.6|7357.6|7373.2|7361.2|7368.7|7356.7|0
1594603500000|2020-07-13 01:25:00|7370.9|7358.9|7375.3|7363.3|7377.5|7365.5|7368.7|7356.7|0
1594603800000|2020-07-13 01:30:00|7375.4|7363.4|7384.3|7372.3|7384.3|7372.3|7375.3|7363.3|0
1594604100000|2020-07-13 01:35:00|7384.2|7372.2|7384.3|7372.3|7384.3|7372.3|7382.2|7370.2|0
1594604400000|2020-07-13 01:40:00|7383.5|7371.5|7377.7|7365.7|7383.5|7371.5|7377.7|7365.7|0
1594604700000|2020-07-13 01:45:00|7377.8|7365.8|7382.2|7370.2|7384.3|7372.3|7377.7|7365.7|0
1594605000000|2020-07-13 01:50:00|7382.1|7370.1|7390.6|7378.6|7392.8|7380.8|7382.1|7370.1|0
1594605300000|2020-07-13 01:55:00|7390.7|7378.7|7388.5|7376.5|7392.9|7380.9|7388.5|7376.5|0
1594605600000|2020-07-13 02:00:00|7388.4|7376.4|7386.4|7374.4|7388.4|7376.4|7379.8|7367.8|0
1594605900000|2020-07-13 02:05:00|7386.8|7374.8|7385.3|7373.3|7387.5|7375.5|7381.9|7369.9|0
1594606200000|2020-07-13 02:10:00|7384.9|7372.9|7390.7|7378.7|7392.9|7380.9|7384.2|7372.2|0
1594606500000|2020-07-13 02:15:00|7390.6|7378.6|7392.9|7380.9|7392.9|7380.9|7388.5|7376.5|0
1594606800000|2020-07-13 02:20:00|7392.8|7380.8|7392.8|7380.8|7392.9|7380.9|7390.7|7378.7|0
1594607100000|2020-07-13 02:25:00|7392|7380|7388.5|7376.5|7392|7380|7386.3|7374.3|0
1594607400000|2020-07-13 02:30:00|7388.6|7376.6|7395.6|7383.6|7395.6|7383.6|7388.6|7376.6|0
1594607700000|2020-07-13 02:35:00|7395.7|7383.7|7395.6|7383.6|7397.8|7385.8|7395.6|7383.6|0
1594608000000|2020-07-13 02:40:00|7395.5|7383.5|7388.9|7376.9|7395.6|7383.6|7386.7|7374.7|0
1594608300000|2020-07-13 02:45:00|7388.8|7376.8|7388.9|7376.9|7391.1|7379.1|7387.8|7375.8|0
1594608600000|2020-07-13 02:50:00|7389.3|7377.3|7393|7381|7395.4|7383.4|7389.3|7377.3|0
1594608900000|2020-07-13 02:55:00|7392.9|7380.9|7390.8|7378.8|7392.9|7380.9|7388.7|7376.7|0
1594609200000|2020-07-13 03:00:00|7390.7|7378.7|7390.7|7378.7|7390.8|7378.8|7386.4|7374.4|0
1594609500000|2020-07-13 03:05:00|7390.6|7378.6|7388.6|7376.6|7393|7381|7388.5|7376.5|0
1594609800000|2020-07-13 03:10:00|7389.6|7377.6|7390.7|7378.7|7391.9|7379.9|7388.5|7376.5|0
1594610100000|2020-07-13 03:15:00|7390.8|7378.8|7395.1|7383.1|7395.1|7383.1|7390.8|7378.8|0
1594610400000|2020-07-13 03:20:00|7395|7383|7392.9|7380.9|7395|7383|7390.7|7378.7|0
1594610700000|2020-07-13 03:25:00|7392.8|7380.8|7398.3|7386.3|7399.4|7387.4|7392.8|7380.8|0
1594611000000|2020-07-13 03:30:00|7399.3|7387.3|7395|7383|7399.4|7387.4|7395|7383|0
1594611300000|2020-07-13 03:35:00|7394.6|7382.6|7394.9|7382.9|7397.1|7385.1|7392.8|7380.8|0
1594611600000|2020-07-13 03:40:00|7395|7383|7395|7383|7397.2|7385.2|7394.9|7382.9|0
1594611900000|2020-07-13 03:45:00|7394.9|7382.9|7399.3|7387.3|7399.3|7387.3|7394.9|7382.9|0
1594612200000|2020-07-13 03:50:00|7399.2|7387.2|7397.1|7385.1|7399.3|7387.3|7397.1|7385.1|0
1594612500000|2020-07-13 03:55:00|7397|7385|7394.9|7382.9|7397.1|7385.1|7394.9|7382.9|0
1594612800000|2020-07-13 04:00:00|7395.7|7383.7|7399.2|7387.2|7399.3|7387.3|7395.7|7383.7|0
1594613100000|2020-07-13 04:05:00|7399.3|7387.3|7397|7385|7399.3|7387.3|7397|7385|0
1594613400000|2020-07-13 04:10:00|7397.1|7385.1|7397.1|7385.1|7399.2|7387.2|7397.1|7385.1|0
1594613700000|2020-07-13 04:15:00|7397.9|7385.9|7401.4|7389.4|7401.5|7389.5|7397.9|7385.9|0
1594614000000|2020-07-13 04:20:00|7401|7389|7397.2|7385.2|7401.4|7389.4|7397.1|7385.1|0
1594614300000|2020-07-13 04:25:00|7397.1|7385.1|7395|7383|7397.2|7385.2|7395|7383|0
1594614600000|2020-07-13 04:30:00|7394.2|7382.2|7395|7383|7395|7383|7392.8|7380.8|0
1594614900000|2020-07-13 04:35:00|7395.8|7383.8|7396.7|7384.7|7397.2|7385.2|7395.8|7383.8|0
1594615200000|2020-07-13 04:40:00|7396.6|7384.6|7394.4|7382.4|7396.6|7384.6|7394.3|7382.3|0
1594615500000|2020-07-13 04:45:00|7395.5|7383.5|7394.4|7382.4|7398.7|7386.7|7394.4|7382.4|0
1594615800000|2020-07-13 04:50:00|7392.3|7380.3|7396.6|7384.6|7397.8|7385.8|7392.3|7380.3|0
1594616100000|2020-07-13 04:55:00|7396.7|7384.7|7392.3|7380.3|7396.7|7384.7|7392.3|7380.3|0
1594616400000|2020-07-13 05:00:00|7392.4|7380.4|7400.9|7388.9|7401|7389|7392.3|7380.3|0
1594616700000|2020-07-13 05:05:00|7401|7389|7402.9|7390.9|7409.4|7397.4|7400.9|7388.9|0
1594617000000|2020-07-13 05:10:00|7403.7|7391.7|7404.8|7392.8|7406.9|7394.9|7402.7|7390.7|0
1594617300000|2020-07-13 05:15:00|7405.6|7393.6|7404.8|7392.8|7406.9|7394.9|7404.8|7392.8|0
1594617600000|2020-07-13 05:20:00|7405.2|7393.2|7407|7395|7407.1|7395.1|7404.8|7392.8|0
1594617900000|2020-07-13 05:25:00|7406.9|7394.9|7409.1|7397.1|7409.1|7397.1|7404.8|7392.8|0
1594618200000|2020-07-13 05:30:00|7409|7397|7411|7399|7413.3|7401.3|7409|7397|0
1594618500000|2020-07-13 05:35:00|7411.1|7399.1|7409.1|7397.1|7411.1|7399.1|7408.8|7396.8|0
1594618800000|2020-07-13 05:40:00|7409|7397|7424.2|7412.2|7424.2|7412.2|7409|7397|0
1594619100000|2020-07-13 05:45:00|7424.1|7412.1|7426.1|7414.1|7428.4|7416.4|7424.1|7412.1|0
1594619400000|2020-07-13 05:50:00|7426|7414|7427.3|7415.3|7428.4|7416.4|7421.8|7409.8|0
1594619700000|2020-07-13 05:55:00|7427.7|7415.7|7432.6|7420.6|7434.7|7422.7|7427.7|7415.7|0
1594620000000|2020-07-13 06:00:00|7430.9|7418.9|7436.5|7431.5|7442|7437|7429|7417|81
1594620300000|2020-07-13 06:05:00|7437|7432|7431.5|7426.5|7440.5|7435.5|7429|7424|44
1594620600000|2020-07-13 06:10:00|7432|7427|7431|7426|7434.5|7429.5|7425.5|7420.5|18
1594620900000|2020-07-13 06:15:00|7430.5|7425.5|7427.5|7422.5|7433|7428|7426.5|7421.5|14
1594621200000|2020-07-13 06:20:00|7428|7423|7425.5|7420.5|7428|7423|7424.5|7419.5|1
1594621500000|2020-07-13 06:25:00|7424|7419|7423|7418|7424|7419|7420.5|7415.5|7
1594621800000|2020-07-13 06:30:00|7423.5|7418.5|7418.5|7413.5|7426|7421|7418.5|7413.5|5
1594622100000|2020-07-13 06:35:00|7419|7414|7421|7416|7427|7422|7419|7414|6
1594622400000|2020-07-13 06:40:00|7421.5|7416.5|7426.5|7421.5|7426.5|7421.5|7421.5|7416.5|6
1594622700000|2020-07-13 06:45:00|7426|7421|7423|7418|7426|7421|7423|7418|8
1594623000000|2020-07-13 06:50:00|7422.5|7417.5|7421|7416|7425.5|7420.5|7420.5|7415.5|12
1594623300000|2020-07-13 06:55:00|7421.5|7416.5|7411.5|7406.5|7426.5|7421.5|7409.5|7404.5|63
1594623600000|2020-07-13 07:00:00|7407|7402|7408.5|7403.5|7424.5|7419.5|7406|7401|369
1594623900000|2020-07-13 07:05:00|7408|7403|7396|7391|7412.5|7407.5|7394|7389|198
1594624200000|2020-07-13 07:10:00|7397.5|7392.5|7399.5|7394.5|7413|7408|7396.5|7391.5|247
1594624500000|2020-07-13 07:15:00|7400.5|7395.5|7414.5|7409.5|7416.5|7411.5|7400|7395|305
1594624800000|2020-07-13 07:20:00|7415|7410|7418.5|7413.5|7438.5|7433.5|7414|7409|270
1594625100000|2020-07-13 07:25:00|7418|7413|7404.3|7399.3|7423.5|7418.5|7397.3|7392.3|163
1594625400000|2020-07-13 07:30:00|7403.8|7398.8|7413.8|7408.8|7424.8|7419.8|7401.8|7396.8|162
1594625700000|2020-07-13 07:35:00|7413.3|7408.3|7411.3|7406.3|7419.3|7414.3|7405.3|7400.3|178
1594626000000|2020-07-13 07:40:00|7410.6|7405.6|7405.6|7400.6|7415.6|7410.6|7401.6|7396.6|58
1594626300000|2020-07-13 07:45:00|7406.1|7401.1|7397.6|7392.6|7407.6|7402.6|7395.6|7390.6|67
1594626600000|2020-07-13 07:50:00|7397.1|7392.1|7397.6|7392.6|7401.6|7396.6|7394.6|7389.6|319
1594626900000|2020-07-13 07:55:00|7397.1|7392.1|7398.1|7393.1|7404.6|7399.6|7396.1|7391.1|91
1594627200000|2020-07-13 08:00:00|7397.6|7392.6|7387.6|7382.6|7397.6|7392.6|7387.1|7382.1|4738
1594627500000|2020-07-13 08:05:00|7388.1|7383.1|7405.6|7400.6|7407.1|7402.1|7387.1|7382.1|219
1594627800000|2020-07-13 08:10:00|7406.1|7401.1|7403.6|7398.6|7413.1|7408.1|7402.1|7397.1|171
1594628100000|2020-07-13 08:15:00|7403.1|7398.1|7388.6|7383.6|7407.6|7402.6|7388.1|7383.1|70
1594628400000|2020-07-13 08:20:00|7389.1|7384.1|7377.1|7372.1|7393.1|7388.1|7377.1|7372.1|1311
1594628700000|2020-07-13 08:25:00|7375.1|7370.1|7373.6|7368.6|7375.1|7370.1|7370.1|7365.1|152
1594629000000|2020-07-13 08:30:00|7375.1|7370.1|7348.6|7343.6|7375.6|7370.6|7348.1|7343.1|269
1594629300000|2020-07-13 08:35:00|7349.6|7344.6|7366.6|7361.6|7368.6|7363.6|7342.1|7337.1|173
1594629600000|2020-07-13 08:40:00|7366.1|7361.1|7372.1|7367.1|7372.6|7367.6|7358.6|7353.6|78
1594629900000|2020-07-13 08:45:00|7372.6|7367.6|7367.6|7362.6|7373.6|7368.6|7361.6|7356.6|105
1594630200000|2020-07-13 08:50:00|7367.1|7362.1|7365.1|7360.1|7372.1|7367.1|7362.1|7357.1|37
1594630500000|2020-07-13 08:55:00|7366.1|7361.1|7364.6|7359.6|7366.1|7361.1|7356.1|7351.1|80
1594630800000|2020-07-13 09:00:00|7366.6|7361.6|7366.6|7361.6|7374.1|7369.1|7364.1|7359.1|191
1594631100000|2020-07-13 09:05:00|7367.6|7362.6|7375.1|7370.1|7377.6|7372.6|7366.6|7361.6|137
1594631400000|2020-07-13 09:10:00|7375.6|7370.6|7377.1|7372.1|7380.1|7375.1|7374.1|7369.1|228
1594631700000|2020-07-13 09:15:00|7376.6|7371.6|7377.6|7372.6|7381.1|7376.1|7373.6|7368.6|43
1594632000000|2020-07-13 09:20:00|7378.1|7373.1|7366.6|7361.6|7378.6|7373.6|7362.6|7357.6|243
1594632300000|2020-07-13 09:25:00|7366.1|7361.1|7370.6|7365.6|7372.6|7367.6|7364.6|7359.6|25
1594632600000|2020-07-13 09:30:00|7370.1|7365.1|7375.6|7370.6|7376.6|7371.6|7364.6|7359.6|977
1594632900000|2020-07-13 09:35:00|7375.1|7370.1|7385.1|7380.1|7390.1|7385.1|7374.6|7369.6|71
1594633200000|2020-07-13 09:40:00|7385.6|7380.6|7380.6|7375.6|7387.1|7382.1|7379.1|7374.1|54
1594633500000|2020-07-13 09:45:00|7381.1|7376.1|7389.6|7384.6|7392.1|7387.1|7379.6|7374.6|320
1594633800000|2020-07-13 09:50:00|7390.1|7385.1|7393.1|7388.1|7398.1|7393.1|7389.1|7384.1|83
1594634100000|2020-07-13 09:55:00|7393.6|7388.6|7399.6|7394.6|7401.6|7396.6|7391.1|7386.1|70
1594634400000|2020-07-13 10:00:00|7398.6|7393.6|7397.6|7392.6|7402.6|7397.6|7397.6|7392.6|665
1594634700000|2020-07-13 10:05:00|7397.1|7392.1|7394.1|7389.1|7401.6|7396.6|7387.6|7382.6|624
1594635000000|2020-07-13 10:10:00|7393.6|7388.6|7396.6|7391.6|7396.6|7391.6|7391.1|7386.1|142
1594635300000|2020-07-13 10:15:00|7397.1|7392.1|7399.1|7394.1|7402.1|7397.1|7394.1|7389.1|48
1594635600000|2020-07-13 10:20:00|7398.1|7393.1|7393.6|7388.6|7398.1|7393.1|7390.1|7385.1|37
1594635900000|2020-07-13 10:25:00|7394.1|7389.1|7400.1|7395.1|7402.1|7397.1|7393.1|7388.1|31
1594636200000|2020-07-13 10:30:00|7400.6|7395.6|7397.1|7392.1|7401.6|7396.6|7394.6|7389.6|59
1594636500000|2020-07-13 10:35:00|7396.6|7391.6|7394.6|7389.6|7396.6|7391.6|7392.1|7387.1|323
1594636800000|2020-07-13 10:40:00|7395.1|7390.1|7384.6|7379.6|7396.6|7391.6|7383.1|7378.1|27
1594637100000|2020-07-13 10:45:00|7385.1|7380.1|7385.1|7380.1|7388.6|7383.6|7381.6|7376.6|37
1594637400000|2020-07-13 10:50:00|7384.1|7379.1|7404.1|7399.1|7404.1|7399.1|7384.1|7379.1|82
1594637700000|2020-07-13 10:55:00|7403.6|7398.6|7408.6|7403.6|7410.1|7405.1|7402.6|7397.6|40
1594638000000|2020-07-13 11:00:00|7409.1|7404.1|7412.6|7407.6|7413.1|7408.1|7403.6|7398.6|95
1594638300000|2020-07-13 11:05:00|7412.1|7407.1|7418.1|7413.1|7421.1|7416.1|7409.6|7404.6|550
1594638600000|2020-07-13 11:10:00|7418.6|7413.6|7422.6|7417.6|7425.1|7420.1|7416.6|7411.6|110
1594638900000|2020-07-13 11:15:00|7423.1|7418.1|7421.6|7416.6|7424.1|7419.1|7419.1|7414.1|34
1594639200000|2020-07-13 11:20:00|7422.1|7417.1|7421.6|7416.6|7426.1|7421.1|7421.1|7416.1|81
1594639500000|2020-07-13 11:25:00|7422.1|7417.1|7423.6|7418.6|7425.6|7420.6|7420.6|7415.6|18
1594639800000|2020-07-13 11:30:00|7423.1|7418.1|7427.6|7422.6|7429.6|7424.6|7421.1|7416.1|76
1594640100000|2020-07-13 11:35:00|7427.1|7422.1|7428.1|7423.1|7430.1|7425.1|7425.6|7420.6|25
1594640400000|2020-07-13 11:40:00|7428.5|7423.5|7428.5|7423.5|7430.5|7425.5|7423.5|7418.5|60
1594640700000|2020-07-13 11:45:00|7429|7424|7425|7420|7432|7427|7423.5|7418.5|34
1594641000000|2020-07-13 11:50:00|7425.5|7420.5|7423|7418|7429|7424|7421|7416|53
1594641300000|2020-07-13 11:55:00|7422.5|7417.5|7422|7417|7426.5|7421.5|7417.5|7412.5|37
1594641600000|2020-07-13 12:00:00|7422.5|7417.5|7418.5|7413.5|7424.5|7419.5|7416.5|7411.5|22
1594641900000|2020-07-13 12:05:00|7419|7414|7417|7412|7421.5|7416.5|7417|7412|22
1594642200000|2020-07-13 12:10:00|7417.5|7412.5|7420.5|7415.5|7422.5|7417.5|7417|7412|30
1594642500000|2020-07-13 12:15:00|7421.5|7416.5|7417|7412|7425|7420|7417|7412|83
1594642800000|2020-07-13 12:20:00|7417.5|7412.5|7422|7417|7422.5|7417.5|7417.5|7412.5|33
1594643100000|2020-07-13 12:25:00|7421.5|7416.5|7424|7419|7426|7421|7419.5|7414.5|87
1594643400000|2020-07-13 12:30:00|7423.5|7418.5|7424.5|7419.5|7424.5|7419.5|7421.5|7416.5|20
1594643700000|2020-07-13 12:35:00|7425|7420|7424.5|7419.5|7426|7421|7422|7417|63
1594644000000|2020-07-13 12:40:00|7424|7419|7428.5|7423.5|7428.5|7423.5|7424|7419|139
1594644300000|2020-07-13 12:45:00|7430.5|7425.5|7438|7433|7439.5|7434.5|7430.5|7425.5|1367
1594644600000|2020-07-13 12:50:00|7437.5|7432.5|7441.5|7436.5|7442.5|7437.5|7436.5|7431.5|185
1594644900000|2020-07-13 12:55:00|7442.5|7437.5|7431.5|7426.5|7442.5|7437.5|7431.5|7426.5|241
1594645200000|2020-07-13 13:00:00|7432.5|7427.5|7442.5|7437.5|7443.5|7438.5|7430.5|7425.5|295
1594645500000|2020-07-13 13:05:00|7441.5|7436.5|7438.5|7433.5|7442.5|7437.5|7437|7432|52
1594645800000|2020-07-13 13:10:00|7437.5|7432.5|7450.5|7445.5|7453|7448|7437|7432|294
1594646100000|2020-07-13 13:15:00|7451|7446|7453.5|7448.5|7453.5|7448.5|7448|7443|64
1594646400000|2020-07-13 13:20:00|7453|7448|7451.5|7446.5|7455.5|7450.5|7450|7445|267
1594646700000|2020-07-13 13:25:00|7451|7446|7449.5|7444.5|7455.5|7450.5|7448|7443|116
1594647000000|2020-07-13 13:30:00|7450|7445|7440|7435|7450.5|7445.5|7438.5|7433.5|211
1594647300000|2020-07-13 13:35:00|7441|7436|7426.5|7421.5|7441.5|7436.5|7425.5|7420.5|149
1594647600000|2020-07-13 13:40:00|7426|7421|7420|7415|7431|7426|7419.5|7414.5|84
1594647900000|2020-07-13 13:45:00|7420.5|7415.5|7423|7418|7424.5|7419.5|7414|7409|134
1594648200000|2020-07-13 13:50:00|7423.5|7418.5|7418|7413|7424|7419|7412.5|7407.5|134
1594648500000|2020-07-13 13:55:00|7418.5|7413.5|7410|7405|7424|7419|7408|7403|195
1594648800000|2020-07-13 14:00:00|7412.5|7407.5|7405.5|7400.5|7415.5|7410.5|7402.5|7397.5|62
1594649100000|2020-07-13 14:05:00|7406|7401|7417|7412|7417.5|7412.5|7405.5|7400.5|169
1594649400000|2020-07-13 14:10:00|7416.6|7411.6|7419.1|7414.1|7421.6|7416.6|7415.1|7410.1|100
1594649700000|2020-07-13 14:15:00|7419.6|7414.6|7425.1|7420.1|7426.1|7421.1|7418.1|7413.1|1721
1594650000000|2020-07-13 14:20:00|7426.1|7421.1|7417.6|7412.6|7428.1|7423.1|7416.6|7411.6|311
1594650300000|2020-07-13 14:25:00|7417.1|7412.1|7419.1|7414.1|7419.6|7414.6|7413.6|7408.6|69
1594650600000|2020-07-13 14:30:00|7418.6|7413.6|7412.1|7407.1|7418.6|7413.6|7409.1|7404.1|110
1594650900000|2020-07-13 14:35:00|7413.1|7408.1|7399.1|7394.1|7413.1|7408.1|7399.1|7394.1|109
1594651200000|2020-07-13 14:40:00|7398.6|7393.6|7398.1|7393.1|7405.1|7400.1|7397.1|7392.1|98
1594651500000|2020-07-13 14:45:00|7397.1|7392.1|7405.6|7400.6|7406.1|7401.1|7389.6|7384.6|150
1594651800000|2020-07-13 14:50:00|7406.1|7401.1|7405.1|7400.1|7408.1|7403.1|7401.1|7396.1|674
1594652100000|2020-07-13 14:55:00|7405.6|7400.6|7406.6|7401.6|7409.1|7404.1|7403.1|7398.1|74
1594652400000|2020-07-13 15:00:00|7407.1|7402.1|7415.1|7410.1|7416.1|7411.1|7406.6|7401.6|73
1594652700000|2020-07-13 15:05:00|7414.1|7409.1|7419.1|7414.1|7420.1|7415.1|7413.1|7408.1|69
1594653000000|2020-07-13 15:10:00|7418.1|7413.1|7418.1|7413.1|7424.1|7419.1|7413.1|7408.1|102
1594653300000|2020-07-13 15:15:00|7417.1|7412.1|7411.1|7406.1|7418.1|7413.1|7407.6|7402.6|176
1594653600000|2020-07-13 15:20:00|7411.6|7406.6|7417.1|7412.1|7417.6|7412.6|7401.6|7396.6|158
1594653900000|2020-07-13 15:25:00|7418.1|7413.1|7433.1|7428.1|7433.1|7428.1|7416.1|7411.1|334
1594654200000|2020-07-13 15:30:00|7434.1|7427.1|7430.1|7422.1|7437.1|7431.1|7428.1|7421.1|397
1594654500000|2020-07-13 15:35:00|7431.1|7423.1|7426.1|7418.1|7435.1|7428.1|7419.1|7412.1|201
1594654800000|2020-07-13 15:40:00|7425.1|7419.1|7419.1|7413.1|7426.1|7420.1|7419.1|7413.1|91
1594655100000|2020-07-13 15:45:00|7418.1|7412.1|7415.1|7408.1|7422.1|7415.1|7414.1|7407.1|53
1594655400000|2020-07-13 15:50:00|7414.1|7409.1|7419.1|7412.1|7419.1|7412.1|7414.1|7407.1|23
1594655700000|2020-07-13 15:55:00|7418.1|7413.1|7417.1|7410.1|7420.1|7413.1|7416.1|7410.1|32
1594656000000|2020-07-13 16:00:00|7416.1|7411.1|7416.1|7408.1|7419.1|7413.1|7414.1|7407.1|19
1594656300000|2020-07-13 16:05:00|7415.1|7409.1|7424.1|7417.1|7424.1|7418.1|7415.1|7408.1|49
1594656600000|2020-07-13 16:10:00|7423.1|7418.1|7423.1|7416.1|7424.1|7418.1|7417.1|7410.1|77
1594656900000|2020-07-13 16:15:00|7424.1|7418.1|7420.1|7412.1|7425.1|7418.1|7419.1|7411.1|308
1594657200000|2020-07-13 16:20:00|7421.1|7413.1|7426.1|7418.1|7428.1|7421.1|7421.1|7412.1|66
1594657500000|2020-07-13 16:25:00|7427.1|7419.1|7424.1|7416.1|7427.1|7419.1|7423.1|7416.1|55
1594657800000|2020-07-13 16:30:00|7423.1|7417.1|7427.1|7420.1|7429.1|7423.1|7423.1|7416.1|54
1594658100000|2020-07-13 16:35:00|7428.1|7421.1|7432.1|7424.1|7432.1|7425.1|7425.1|7418.1|81
1594658400000|2020-07-13 16:40:00|7431.1|7423.1|7429.1|7421.1|7431.1|7424.1|7427.1|7420.1|8
1594658700000|2020-07-13 16:45:00|7428.1|7420.1|7429.1|7421.1|7429.1|7421.1|7426.1|7419.1|2
1594659000000|2020-07-13 16:50:00|7430.1|7422.1|7429.1|7421.1|7431.1|7424.1|7428.1|7421.1|18
1594659300000|2020-07-13 16:55:00|7430.1|7422.1|7437.1|7430.1|7438.1|7430.1|7429.1|7422.1|42
1594659600000|2020-07-13 17:00:00|7439.1|7431.1|7436.1|7429.1|7440.1|7432.1|7434.1|7427.1|11
1594659900000|2020-07-13 17:05:00|7435.1|7430.1|7437.1|7429.1|7438.1|7430.1|7434.1|7428.1|6
1594660200000|2020-07-13 17:10:00|7435.1|7430.1|7434.1|7427.1|7435.1|7430.1|7431.1|7425.1|62
1594660500000|2020-07-13 17:15:00|7436.1|7429.1|7443.1|7435.1|7444.1|7436.1|7436.1|7429.1|15
1594660800000|2020-07-13 17:20:00|7444.1|7436.1|7440.1|7433.1|7445.1|7438.1|7440.1|7433.1|6
1594661100000|2020-07-13 17:25:00|7439.1|7431.1|7440.1|7433.1|7440.1|7433.1|7437.1|7429.1|5
1594661400000|2020-07-13 17:30:00|7441.1|7434.1|7438.1|7430.1|7443.1|7436.1|7438.1|7430.1|38
1594661700000|2020-07-13 17:35:00|7439.1|7431.1|7441.1|7434.1|7444.1|7438.1|7439.1|7431.1|5
1594662000000|2020-07-13 17:40:00|7442.1|7433.1|7444.1|7436.1|7445.1|7438.1|7441.1|7433.1|4
1594662300000|2020-07-13 17:45:00|7447.1|7437.1|7435.1|7427.1|7447.1|7439.1|7433.1|7427.1|21
1594662600000|2020-07-13 17:50:00|7434.1|7428.1|7439.1|7430.1|7439.1|7431.1|7434.1|7428.1|7
1594662900000|2020-07-13 17:55:00|7438.1|7429.1|7436|7424|7438.1|7430.1|7431.1|7421.6|23
1594663200000|2020-07-13 18:00:00|7435.9|7423.9|7422.8|7410.8|7438.4|7426.4|7422.6|7410.6|0
1594663500000|2020-07-13 18:05:00|7422.7|7410.7|7408.8|7396.8|7425.2|7413.2|7406.3|7394.3|0
1594663800000|2020-07-13 18:10:00|7408.7|7396.7|7407.6|7395.6|7413.9|7401.9|7401.9|7389.9|0
1594664100000|2020-07-13 18:15:00|7408.6|7396.6|7414|7402|7414.4|7402.4|7407.5|7395.5|0
1594664400000|2020-07-13 18:20:00|7414.1|7402.1|7406.2|7394.2|7414.2|7402.2|7401.9|7389.9|0
1594664700000|2020-07-13 18:25:00|7406.1|7394.1|7398.5|7386.5|7408.8|7396.8|7396.2|7384.2|0
1594665000000|2020-07-13 18:30:00|7398.4|7386.4|7386.7|7374.7|7400.8|7388.8|7383.4|7371.4|0
1594665300000|2020-07-13 18:35:00|7384.7|7372.7|7390.1|7378.1|7390.2|7378.2|7380.2|7368.2|0
1594665600000|2020-07-13 18:40:00|7390|7378|7390.6|7378.6|7394.9|7382.9|7388|7376|0
1594665900000|2020-07-13 18:45:00|7390.7|7378.7|7398.3|7386.3|7399.7|7387.7|7387.6|7375.6|0
1594666200000|2020-07-13 18:50:00|7397.4|7385.4|7406.1|7394.1|7406.3|7394.3|7394.9|7382.9|0
1594666500000|2020-07-13 18:55:00|7406|7394|7407.8|7395.8|7408.5|7396.5|7401.5|7389.5|0
1594666800000|2020-07-13 19:00:00|7408|7396|7387.2|7375.2|7408.1|7396.1|7385.2|7373.2|0
1594667100000|2020-07-13 19:05:00|7387.1|7375.1|7364.8|7352.8|7387.6|7375.6|7364.1|7352.1|0
1594667400000|2020-07-13 19:10:00|7364.7|7352.7|7370.1|7358.1|7377.2|7365.2|7364.6|7352.6|0
1594667700000|2020-07-13 19:15:00|7370.2|7358.2|7368.1|7356.1|7375.2|7363.2|7365.5|7353.5|0
1594668000000|2020-07-13 19:20:00|7368.3|7356.3|7362.9|7350.9|7372.8|7360.8|7362.9|7350.9|0
1594668300000|2020-07-13 19:25:00|7362.8|7350.8|7359.1|7347.1|7367.4|7355.4|7356|7344|0
1594668600000|2020-07-13 19:30:00|7359.2|7347.2|7324.7|7312.7|7363.7|7351.7|7324.6|7312.6|0
1594668900000|2020-07-13 19:35:00|7324.8|7312.8|7330.6|7318.6|7337.9|7325.9|7324.8|7312.8|0
1594669200000|2020-07-13 19:40:00|7328.7|7316.7|7342|7330|7351.1|7339.1|7328.4|7316.4|0
1594669500000|2020-07-13 19:45:00|7342.2|7330.2|7312.1|7300.1|7342.2|7330.2|7310|7298|0
1594669800000|2020-07-13 19:50:00|7311.3|7299.3|7302.3|7290.3|7317.1|7305.1|7302.3|7290.3|0
1594670100000|2020-07-13 19:55:00|7302.5|7290.5|7316.1|7304.1|7321.2|7309.2|7302.5|7290.5|0
1594670400000|2020-07-13 20:00:00|7316.3|7304.3|7314.2|7302.2|7325.6|7313.6|7307.4|7295.4|0
1594670700000|2020-07-13 20:05:00|7314.3|7302.3|7314|7302|7318|7306|7308.7|7296.7|0
1594671000000|2020-07-13 20:10:00|7313.9|7301.9|7327.1|7315.1|7329.1|7317.1|7311.1|7299.1|0
1594671300000|2020-07-13 20:15:00|7327.3|7315.3|7327.4|7315.4|7328.9|7316.9|7326.5|7314.5|0
1594671600000|2020-07-13 20:20:00|7327.9|7315.9|7329.3|7317.3|7330.1|7318.1|7327.9|7315.9|0
1594671900000|2020-07-13 20:25:00|7329.5|7317.5|7330.1|7318.1|7330.1|7318.1|7328.9|7316.9|0
1594672200000|2020-07-13 20:30:00|7330|7318|7328.6|7316.6|7330|7318|7323.9|7311.9|0
1594672500000|2020-07-13 20:35:00|7328.5|7316.5|7327.5|7315.5|7328.6|7316.6|7325.7|7313.7|0
1594672800000|2020-07-13 20:40:00|7327.9|7315.9|7320|7308|7327.9|7315.9|7320|7308|0
1594673100000|2020-07-13 20:45:00|7320.4|7308.4|7322.9|7310.9|7323.3|7311.3|7320|7308|0
1594673400000|2020-07-13 20:50:00|7323.3|7311.3|7322.9|7310.9|7325.1|7313.1|7322.9|7310.9|0
1594673700000|2020-07-13 20:55:00|7323.3|7311.3|7325.7|7313.7|7327.5|7315.5|7322.9|7310.9|0
1594674000000|2020-07-13 21:00:00|7325.5|7313.5|7326.3|7314.3|7326.5|7314.5|7325.3|7313.3|0
1594674300000|2020-07-13 21:05:00|7325.7|7313.7|7326.1|7314.1|7326.7|7314.7|7325.7|7313.7|0
1594674600000|2020-07-13 21:10:00|7325.7|7313.7|7326.9|7314.9|7326.9|7314.9|7325.3|7313.3|0
1594674900000|2020-07-13 21:15:00|7327.1|7315.1|7328.1|7316.1|7330|7318|7325.6|7313.6|0
1594675200000|2020-07-13 21:20:00|7328.5|7316.5|7328.7|7316.7|7329.1|7317.1|7328.1|7316.1|0
1594675500000|2020-07-13 21:25:00|7328.3|7316.3|7327.9|7315.9|7328.3|7316.3|7327.5|7315.5|0
1594675800000|2020-07-13 21:30:00|7326.6|7314.6|7325.1|7313.1|7327.5|7315.5|7324.9|7312.9|0
1594676100000|2020-07-13 21:35:00|7325.3|7313.3|7324.5|7312.5|7325.3|7313.3|7324.1|7312.1|0
1594676400000|2020-07-13 21:40:00|7324.7|7312.7|7325.1|7313.1|7326.1|7314.1|7324.7|7312.7|0
1594676700000|2020-07-13 21:45:00|7325.5|7313.5|7326.3|7314.3|7326.5|7314.5|7324.9|7312.9|0
1594677000000|2020-07-13 21:50:00|7326.4|7314.4|7327.4|7315.4|7327.6|7315.6|7326.4|7314.4|0
1594677300000|2020-07-13 21:55:00|7327.6|7315.6|7329.7|7317.7|7330.7|7318.7|7327.4|7315.4|0
1594677600000|2020-07-13 22:00:00|7330.1|7318.1|7347.7|7335.7|7352.6|7340.6|7330.1|7318.1|0
1594677900000|2020-07-13 22:05:00|7347.3|7335.3|7349|7337|7350.8|7338.8|7347.3|7335.3|0
1594678200000|2020-07-13 22:10:00|7349.2|7337.2|7351.2|7339.2|7351.2|7339.2|7347.7|7335.7|0
1594678500000|2020-07-13 22:15:00|7350.6|7338.6|7349.9|7337.9|7351.2|7339.2|7347.7|7335.7|0
1594678800000|2020-07-13 22:20:00|7349.5|7337.5|7356.4|7344.4|7356.6|7344.6|7349.5|7337.5|0
1594679100000|2020-07-13 22:25:00|7356.6|7344.6|7369|7357|7369.6|7357.6|7356.4|7344.4|0
1594679400000|2020-07-13 22:30:00|7369.6|7357.6|7364.9|7352.9|7370.1|7358.1|7363.8|7351.8|0
1594679700000|2020-07-13 22:35:00|7365|7353|7367.6|7355.6|7367.6|7355.6|7361.8|7349.8|0
1594680000000|2020-07-13 22:40:00|7368.3|7356.3|7365.8|7353.8|7368.3|7356.3|7364.1|7352.1|0
1594680300000|2020-07-13 22:45:00|7365.6|7353.6|7364.6|7352.6|7365.8|7353.8|7364.6|7352.6|0
1594680600000|2020-07-13 22:50:00|7364|7352|7357.3|7345.3|7364|7352|7356|7344|0
1594680900000|2020-07-13 22:55:00|7357.4|7345.4|7354.1|7342.1|7358|7346|7351.7|7339.7|0
1594681200000|2020-07-13 23:00:00|7354.3|7342.3|7362.1|7350.1|7362.1|7350.1|7354.1|7342.1|0
1594681500000|2020-07-13 23:05:00|7361.7|7349.7|7361.7|7349.7|7363.9|7351.9|7357.9|7345.9|0
1594681800000|2020-07-13 23:10:00|7361|7349|7360.5|7348.5|7362.9|7350.9|7358.9|7346.9|0
1594682100000|2020-07-13 23:15:00|7359.6|7347.6|7359.6|7347.6|7360.5|7348.5|7358.1|7346.1|0
1594682400000|2020-07-13 23:20:00|7359.4|7347.4|7360.9|7348.9|7362.1|7350.1|7359.4|7347.4|0
1594682700000|2020-07-13 23:25:00|7361|7349|7363.2|7351.2|7364.3|7352.3|7360.9|7348.9|0
1594683000000|2020-07-13 23:30:00|7363.1|7351.1|7364.9|7352.9|7366.1|7354.1|7362.1|7350.1|0
1594683300000|2020-07-13 23:35:00|7365|7353|7363.2|7351.2|7365.4|7353.4|7363.2|7351.2|0
1594683600000|2020-07-13 23:40:00|7363.4|7351.4|7366.1|7354.1|7367.2|7355.2|7363.2|7351.2|0
1594683900000|2020-07-13 23:45:00|7366.7|7354.7|7367.2|7355.2|7367.2|7355.2|7362.5|7350.5|0
1594684200000|2020-07-13 23:50:00|7367.8|7355.8|7364.9|7352.9|7371.8|7359.8|7364.9|7352.9|0
1594684500000|2020-07-13 23:55:00|7364.3|7352.3|7358.8|7346.8|7364.9|7352.9|7354.1|7342.1|0
1594684800000|2020-07-14 00:00:00|7358.7|7346.7|7353.6|7341.6|7364.1|7352.1|7353.6|7341.6|0
1594685100000|2020-07-14 00:05:00|7353.7|7341.7|7359.4|7347.4|7359.4|7347.4|7348.3|7336.3|0
1594685400000|2020-07-14 00:10:00|7359.3|7347.3|7362.5|7350.5|7365.2|7353.2|7356.5|7344.5|0
1594685700000|2020-07-14 00:15:00|7362.1|7350.1|7370.5|7358.5|7370.5|7358.5|7360.1|7348.1|0
1594686000000|2020-07-14 00:20:00|7369.7|7357.7|7364|7352|7369.7|7357.7|7362|7350|0
1594686300000|2020-07-14 00:25:00|7364.1|7352.1|7364.1|7352.1|7366.2|7354.2|7359.6|7347.6|0
1594686600000|2020-07-14 00:30:00|7364|7352|7353.2|7341.2|7364.1|7352.1|7353.1|7341.1|0
1594686900000|2020-07-14 00:35:00|7352.4|7340.4|7348.8|7336.8|7354.3|7342.3|7346.6|7334.6|0
1594687200000|2020-07-14 00:40:00|7348.9|7336.9|7355.3|7343.3|7355.4|7343.4|7348.9|7336.9|0
1594687500000|2020-07-14 00:45:00|7355.4|7343.4|7359.7|7347.7|7359.7|7347.7|7353.1|7341.1|0
1594687800000|2020-07-14 00:50:00|7359.3|7347.3|7357.5|7345.5|7359.8|7347.8|7353.2|7341.2|0
1594688100000|2020-07-14 00:55:00|7357.1|7345.1|7355.4|7343.4|7357.5|7345.5|7350.9|7338.9|0
1594688400000|2020-07-14 01:00:00|7354.6|7342.6|7351.1|7339.1|7359.8|7347.8|7345.6|7333.6|0
1594688700000|2020-07-14 01:05:00|7351.2|7339.2|7357.8|7345.8|7357.8|7345.8|7351.2|7339.2|0
1594689000000|2020-07-14 01:10:00|7357.7|7345.7|7362|7350|7362.1|7350.1|7355.5|7343.5|0
1594689300000|2020-07-14 01:15:00|7361.9|7349.9|7355.6|7343.6|7362.1|7350.1|7355.5|7343.5|0
1594689600000|2020-07-14 01:20:00|7355.2|7343.2|7339.9|7327.9|7355.7|7343.7|7333.4|7321.4|0
1594689900000|2020-07-14 01:25:00|7339.5|7327.5|7335.5|7323.5|7342.2|7330.2|7331.1|7319.1|0
1594690200000|2020-07-14 01:30:00|7335.6|7323.6|7342.4|7330.4|7345.6|7333.6|7333.4|7321.4|0
1594690500000|2020-07-14 01:35:00|7342.5|7330.5|7349.2|7337.2|7349.2|7337.2|7340.3|7328.3|0
1594690800000|2020-07-14 01:40:00|7349.1|7337.1|7351.2|7339.2|7351.3|7339.3|7346.9|7334.9|0
1594691100000|2020-07-14 01:45:00|7351.3|7339.3|7349.3|7337.3|7351.4|7339.4|7342.8|7330.8|0
1594691400000|2020-07-14 01:50:00|7349.4|7337.4|7347.3|7335.3|7351.6|7339.6|7345.1|7333.1|0
1594691700000|2020-07-14 01:55:00|7347.2|7335.2|7351.6|7339.6|7351.7|7339.7|7345.1|7333.1|0
1594692000000|2020-07-14 02:00:00|7351.2|7339.2|7351.7|7339.7|7354|7342|7349.4|7337.4|0
1594692300000|2020-07-14 02:05:00|7352.5|7340.5|7345|7333|7353.8|7341.8|7345|7333|0
1594692600000|2020-07-14 02:10:00|7344.9|7332.9|7340.7|7328.7|7346.1|7334.1|7338.5|7326.5|0
1594692900000|2020-07-14 02:15:00|7340.3|7328.3|7345.1|7333.1|7347.3|7335.3|7338.5|7326.5|0
1594693200000|2020-07-14 02:20:00|7345|7333|7345.2|7333.2|7346.2|7334.2|7338.4|7326.4|0
1594693500000|2020-07-14 02:25:00|7346|7334|7340.8|7328.8|7347.4|7335.4|7338.6|7326.6|0
1594693800000|2020-07-14 02:30:00|7340.7|7328.7|7334.1|7322.1|7340.7|7328.7|7331.8|7319.8|0
1594694100000|2020-07-14 02:35:00|7334|7322|7336.7|7324.7|7336.7|7324.7|7331.9|7319.9|0
1594694400000|2020-07-14 02:40:00|7336.6|7324.6|7341|7329|7344.2|7332.2|7336.6|7324.6|0
1594694700000|2020-07-14 02:45:00|7340.9|7328.9|7347.2|7335.2|7348.2|7336.2|7340.9|7328.9|0
1594695000000|2020-07-14 02:50:00|7347.1|7335.1|7346|7334|7349.3|7337.3|7342.8|7330.8|0
1594695300000|2020-07-14 02:55:00|7345.6|7333.6|7344.9|7332.9|7347.1|7335.1|7340.5|7328.5|0
1594695600000|2020-07-14 03:00:00|7345|7333|7353.8|7341.8|7354.8|7342.8|7344.9|7332.9|0
1594695900000|2020-07-14 03:05:00|7354.6|7342.6|7349.4|7337.4|7355.9|7343.9|7349.4|7337.4|0
1594696200000|2020-07-14 03:10:00|7349.8|7337.8|7349.5|7337.5|7351.6|7339.6|7349.4|7337.4|0
1594696500000|2020-07-14 03:15:00|7349.4|7337.4|7347.3|7335.3|7349.4|7337.4|7345.1|7333.1|0
1594696800000|2020-07-14 03:20:00|7346.5|7334.5|7345.1|7333.1|7349.5|7337.5|7342.8|7330.8|0
1594697100000|2020-07-14 03:25:00|7345.5|7333.5|7347.2|7335.2|7349.4|7337.4|7345.1|7333.1|0
1594697400000|2020-07-14 03:30:00|7347.3|7335.3|7341.9|7329.9|7347.3|7335.3|7340.7|7328.7|0
1594697700000|2020-07-14 03:35:00|7341.5|7329.5|7340.8|7328.8|7343|7331|7340.7|7328.7|0
1594698000000|2020-07-14 03:40:00|7340.7|7328.7|7338.5|7326.5|7340.7|7328.7|7336.3|7324.3|0
1594698300000|2020-07-14 03:45:00|7338.1|7326.1|7342.8|7330.8|7342.9|7330.9|7336.3|7324.3|0
1594698600000|2020-07-14 03:50:00|7342.9|7330.9|7338.4|7326.4|7342.9|7330.9|7338.4|7326.4|0
1594698900000|2020-07-14 03:55:00|7339.5|7327.5|7341.7|7329.7|7341.7|7329.7|7338.4|7326.4|0
1594699200000|2020-07-14 04:00:00|7340.7|7328.7|7342.8|7330.8|7342.8|7330.8|7340.6|7328.6|0
1594699500000|2020-07-14 04:05:00|7342.7|7330.7|7342.8|7330.8|7342.8|7330.8|7340.6|7328.6|0
1594699800000|2020-07-14 04:10:00|7342.7|7330.7|7336.6|7324.6|7342.8|7330.8|7335.1|7323.1|0
1594700100000|2020-07-14 04:15:00|7336.7|7324.7|7332.4|7320.4|7338.9|7326.9|7332.4|7320.4|0
1594700400000|2020-07-14 04:20:00|7332.3|7320.3|7338.8|7326.8|7338.8|7326.8|7332.3|7320.3|0
1594700700000|2020-07-14 04:25:00|7340.9|7328.9|7338.9|7326.9|7343.2|7331.2|7338.8|7326.8|0
1594701000000|2020-07-14 04:30:00|7338.8|7326.8|7332.3|7320.3|7338.9|7326.9|7330.1|7318.1|0
1594701300000|2020-07-14 04:35:00|7331.9|7319.9|7334.5|7322.5|7334.6|7322.6|7331.3|7319.3|0
1594701600000|2020-07-14 04:40:00|7333.7|7321.7|7330.3|7318.3|7334.5|7322.5|7330.2|7318.2|0
1594701900000|2020-07-14 04:45:00|7331.1|7319.1|7334.6|7322.6|7334.6|7322.6|7330.2|7318.2|0
1594702200000|2020-07-14 04:50:00|7334.5|7322.5|7337.1|7325.1|7338.9|7326.9|7334.5|7322.5|0
1594702500000|2020-07-14 04:55:00|7337|7325|7337|7325|7339.2|7327.2|7337|7325|0
1594702800000|2020-07-14 05:00:00|7337.1|7325.1|7341.5|7329.5|7343.7|7331.7|7337|7325|0
1594703100000|2020-07-14 05:05:00|7341.6|7329.6|7339.3|7327.3|7343.7|7331.7|7339.3|7327.3|0
1594703400000|2020-07-14 05:10:00|7339.4|7327.4|7333|7321|7339.4|7327.4|7331|7319|0
1594703700000|2020-07-14 05:15:00|7332.9|7320.9|7341.5|7329.5|7341.6|7329.6|7332.9|7320.9|0
1594704000000|2020-07-14 05:20:00|7340.7|7328.7|7339.3|7327.3|7341.6|7329.6|7337.2|7325.2|0
1594704300000|2020-07-14 05:25:00|7339.4|7327.4|7343.6|7331.6|7343.6|7331.6|7339.2|7327.2|0
1594704600000|2020-07-14 05:30:00|7343.5|7331.5|7343.4|7331.4|7345.7|7333.7|7343.4|7331.4|0
1594704900000|2020-07-14 05:35:00|7343.5|7331.5|7350.2|7338.2|7350.2|7338.2|7343.4|7331.4|0
1594705200000|2020-07-14 05:40:00|7350.1|7338.1|7350|7338|7352.2|7340.2|7348|7336|0
1594705500000|2020-07-14 05:45:00|7350.1|7338.1|7349.8|7337.8|7350.1|7338.1|7345.6|7333.6|0
1594705800000|2020-07-14 05:50:00|7350.2|7338.2|7343.3|7331.3|7352|7340|7341.2|7329.2|0
1594706100000|2020-07-14 05:55:00|7343.4|7331.4|7341.2|7329.2|7349.6|7337.6|7341.2|7329.2|0
1594706400000|2020-07-14 06:00:00|7340.8|7328.8|7335.1|7330.1|7345|7335.1|7319.6|7314.6|69
1594706700000|2020-07-14 06:05:00|7335.6|7330.6|7344.1|7339.1|7345.6|7340.6|7335.1|7330.1|50
1594707000000|2020-07-14 06:10:00|7343.6|7338.6|7344.1|7339.1|7353.6|7348.6|7343.6|7338.6|37
1594707300000|2020-07-14 06:15:00|7344.6|7339.6|7340.6|7335.6|7344.6|7339.6|7336.1|7331.1|28
1594707600000|2020-07-14 06:20:00|7341.6|7336.6|7356.1|7351.1|7357.1|7352.1|7341.6|7336.6|44
1594707900000|2020-07-14 06:25:00|7355.6|7350.6|7360.6|7355.6|7365.1|7360.1|7355.6|7350.6|58
1594708200000|2020-07-14 06:30:00|7360.1|7355.1|7358.6|7353.6|7362.6|7357.6|7354.1|7349.1|34
1594708500000|2020-07-14 06:35:00|7359.1|7354.1|7355.1|7350.1|7359.6|7354.6|7355.1|7350.1|2
1594708800000|2020-07-14 06:40:00|7355.6|7350.6|7360.6|7355.6|7362.6|7357.6|7355.1|7350.1|82
1594709100000|2020-07-14 06:45:00|7361.1|7356.1|7358.6|7353.6|7364.6|7359.6|7355.6|7350.6|18
1594709400000|2020-07-14 06:50:00|7358.1|7353.1|7357.1|7352.1|7358.6|7353.6|7352.6|7347.6|27
1594709700000|2020-07-14 06:55:00|7356.6|7351.6|7347.6|7342.6|7358.1|7353.1|7347.6|7342.6|2110
1594710000000|2020-07-14 07:00:00|7348.6|7343.6|7336.6|7331.6|7349.1|7344.1|7327.1|7322.1|794
1594710300000|2020-07-14 07:05:00|7336.1|7331.1|7340.1|7335.1|7355.1|7350.1|7333.6|7328.6|311
1594710600000|2020-07-14 07:10:00|7339.1|7334.1|7339.6|7334.6|7352.1|7347.1|7329.1|7324.1|530
1594710900000|2020-07-14 07:15:00|7338.6|7333.6|7329.1|7324.1|7342.1|7337.1|7323.1|7318.1|217
1594711200000|2020-07-14 07:20:00|7329.6|7324.6|7331.6|7326.6|7334.6|7329.6|7317.1|7312.1|246
1594711500000|2020-07-14 07:25:00|7331.1|7326.1|7345.6|7340.6|7349.1|7344.1|7327.1|7322.1|395
1594711800000|2020-07-14 07:30:00|7345.1|7340.1|7323.6|7318.6|7345.1|7340.1|7322.1|7317.1|1443
1594712100000|2020-07-14 07:35:00|7324.1|7319.1|7313.6|7308.6|7324.1|7319.1|7313.6|7308.6|136
1594712400000|2020-07-14 07:40:00|7315.4|7310.4|7300.4|7295.4|7315.4|7310.4|7290.9|7285.9|556
1594712700000|2020-07-14 07:45:00|7299.9|7294.9|7312.4|7307.4|7316.4|7311.4|7295.4|7290.4|130
1594713000000|2020-07-14 07:50:00|7311.9|7306.9|7298.4|7293.4|7313.4|7308.4|7294.4|7289.4|154
1594713300000|2020-07-14 07:55:00|7298.9|7293.9|7307.9|7302.9|7307.9|7302.9|7292.9|7287.9|785
1594713600000|2020-07-14 08:00:00|7307.4|7302.4|7309.4|7304.4|7319.9|7314.9|7305.9|7300.9|216
1594713900000|2020-07-14 08:05:00|7308.9|7303.9|7328.9|7323.9|7328.9|7323.9|7304.9|7299.9|914
1594714200000|2020-07-14 08:10:00|7328.4|7323.4|7332.9|7327.9|7339.9|7334.9|7327.4|7322.4|150
1594714500000|2020-07-14 08:15:00|7333.9|7328.9|7324.4|7319.4|7338.9|7333.9|7320.4|7315.4|120
1594714800000|2020-07-14 08:20:00|7324.9|7319.9|7332.4|7327.4|7337.9|7332.9|7323.9|7318.9|96
1594715100000|2020-07-14 08:25:00|7332.9|7327.9|7334.4|7329.4|7335.9|7330.9|7324.9|7319.9|62
1594715400000|2020-07-14 08:30:00|7333.4|7328.4|7331.9|7326.9|7340.9|7335.9|7329.9|7324.9|143
1594715700000|2020-07-14 08:35:00|7330.9|7325.9|7336.9|7331.9|7336.9|7331.9|7323.4|7318.4|286
1594716000000|2020-07-14 08:40:00|7337.9|7332.9|7328.9|7323.9|7338.9|7333.9|7327.4|7322.4|92
1594716300000|2020-07-14 08:45:00|7328.4|7323.4|7326.4|7321.4|7333.9|7328.9|7319.9|7314.9|204
1594716600000|2020-07-14 08:50:00|7325.9|7320.9|7315.9|7310.9|7325.9|7320.9|7314.9|7309.9|917
1594716900000|2020-07-14 08:55:00|7316.9|7311.9|7319.4|7314.4|7321.9|7316.9|7316.4|7311.4|76
1594717200000|2020-07-14 09:00:00|7318.9|7313.9|7324.9|7319.9|7330.9|7325.9|7315.4|7310.4|220
1594717500000|2020-07-14 09:05:00|7326.4|7321.4|7320.4|7315.4|7328.4|7323.4|7318.9|7313.9|1160
1594717800000|2020-07-14 09:10:00|7319.9|7314.9|7317.4|7312.4|7321.4|7316.4|7311.4|7306.4|327
1594718100000|2020-07-14 09:15:00|7316.9|7311.9|7331.4|7326.4|7334.9|7329.9|7313.4|7308.4|227
1594718400000|2020-07-14 09:20:00|7330.9|7325.9|7333.4|7328.4|7333.9|7328.9|7328.9|7323.9|50
1594718700000|2020-07-14 09:25:00|7332.9|7327.9|7338.4|7333.4|7340.4|7335.4|7326.9|7321.9|94
1594719000000|2020-07-14 09:30:00|7338.9|7333.9|7335.4|7330.4|7342.4|7337.4|7332.9|7327.9|42
1594719300000|2020-07-14 09:35:00|7335.9|7330.9|7343.9|7338.9|7344.9|7339.9|7335.9|7330.9|103
1594719600000|2020-07-14 09:40:00|7342.9|7337.9|7335.4|7330.4|7343.9|7338.9|7333.4|7328.4|75
1594719900000|2020-07-14 09:45:00|7334.9|7329.9|7337.4|7332.4|7339.4|7334.4|7331.9|7326.9|161
1594720200000|2020-07-14 09:50:00|7337.9|7332.9|7335.9|7330.9|7339.9|7334.9|7331.9|7326.9|74
1594720500000|2020-07-14 09:55:00|7336.4|7331.4|7341.4|7336.4|7343.4|7338.4|7333.4|7328.4|138
1594720800000|2020-07-14 10:00:00|7341.9|7336.9|7347.4|7342.4|7349.9|7344.9|7339.9|7334.9|216
1594721100000|2020-07-14 10:05:00|7347.9|7342.9|7353.9|7348.9|7353.9|7348.9|7346.9|7341.9|109
1594721400000|2020-07-14 10:10:00|7353.4|7348.4|7347.9|7342.9|7353.9|7348.9|7347.9|7342.9|78
1594721700000|2020-07-14 10:15:00|7348.4|7343.4|7336.4|7331.4|7351.4|7346.4|7334.4|7329.4|150
1594722000000|2020-07-14 10:20:00|7337.4|7332.4|7347.4|7342.4|7350.4|7345.4|7336.9|7331.9|142
1594722300000|2020-07-14 10:25:00|7346.9|7341.9|7336.4|7331.4|7350.9|7345.9|7335.9|7330.9|285
1594722600000|2020-07-14 10:30:00|7336.9|7331.9|7329.4|7324.4|7337.4|7332.4|7326.4|7321.4|77
1594722900000|2020-07-14 10:35:00|7328.9|7323.9|7327.4|7322.4|7329.9|7324.9|7324.4|7319.4|123
1594723200000|2020-07-14 10:40:00|7326.9|7321.9|7330.9|7325.9|7339.9|7334.9|7326.9|7321.9|170
1594723500000|2020-07-14 10:45:00|7330.4|7325.4|7326.4|7321.4|7330.9|7325.9|7322.4|7317.4|1626
1594723800000|2020-07-14 10:50:00|7325.9|7320.9|7339.9|7334.9|7339.9|7334.9|7324.4|7319.4|361
1594724100000|2020-07-14 10:55:00|7338.4|7333.4|7347.9|7342.9|7347.9|7342.9|7334.9|7329.9|64
1594724400000|2020-07-14 11:00:00|7347.4|7342.4|7344.4|7339.4|7348.4|7343.4|7339.4|7334.4|110
1594724700000|2020-07-14 11:05:00|7344.9|7339.9|7337.4|7332.4|7345.9|7340.9|7336.4|7331.4|190
1594725000000|2020-07-14 11:10:00|7336.4|7331.4|7330.4|7325.4|7336.4|7331.4|7328.4|7323.4|74
1594725300000|2020-07-14 11:15:00|7330.9|7325.9|7325.9|7320.9|7330.9|7325.9|7322.4|7317.4|89
1594725600000|2020-07-14 11:20:00|7325.4|7320.4|7314.4|7309.4|7328.4|7323.4|7312.9|7307.9|322
1594725900000|2020-07-14 11:25:00|7313.9|7308.9|7314.4|7309.4|7316.9|7311.9|7311.9|7306.9|659
1594726200000|2020-07-14 11:30:00|7313.9|7308.9|7325.4|7320.4|7327.4|7322.4|7313.9|7308.9|82
1594726500000|2020-07-14 11:35:00|7325.9|7320.9|7321.9|7316.9|7329.9|7324.9|7321.9|7316.9|40
1594726800000|2020-07-14 11:40:00|7320.4|7315.4|7319.9|7314.9|7328.4|7323.4|7319.9|7314.9|64
1594727100000|2020-07-14 11:45:00|7320.4|7315.4|7319.4|7314.4|7326.9|7321.9|7316.4|7311.4|164
1594727400000|2020-07-14 11:50:00|7319.9|7314.9|7329.9|7324.9|7333.4|7328.4|7316.9|7311.9|76
1594727700000|2020-07-14 11:55:00|7329.4|7324.4|7320.4|7315.4|7329.4|7324.4|7320.4|7315.4|64
1594728000000|2020-07-14 12:00:00|7320.9|7315.9|7326.9|7321.9|7326.9|7321.9|7316.9|7311.9|81
1594728300000|2020-07-14 12:05:00|7327.4|7322.4|7326.9|7321.9|7329.4|7324.4|7324.9|7319.9|59
1594728600000|2020-07-14 12:10:00|7327.4|7322.4|7322.4|7317.4|7330.4|7325.4|7322.4|7317.4|38
1594728900000|2020-07-14 12:15:00|7322.9|7317.9|7323.4|7318.4|7329.4|7324.4|7321.4|7316.4|83
1594729200000|2020-07-14 12:20:00|7324.4|7319.4|7317.4|7312.4|7326.4|7321.4|7316.9|7311.9|40
1594729500000|2020-07-14 12:25:00|7316.9|7311.9|7312.9|7307.9|7317.4|7312.4|7311.9|7306.9|43
1594729800000|2020-07-14 12:30:00|7312.4|7307.4|7295.9|7290.9|7312.4|7307.4|7294.9|7289.9|553
1594730100000|2020-07-14 12:35:00|7293.9|7288.9|7276.4|7271.4|7295.4|7290.4|7275.9|7270.9|257
1594730400000|2020-07-14 12:40:00|7275.9|7270.9|7285.4|7280.4|7285.4|7280.4|7272.4|7267.4|198
1594730700000|2020-07-14 12:45:00|7283.9|7278.9|7287.9|7282.9|7291.4|7286.4|7283.4|7278.4|714
1594731000000|2020-07-14 12:50:00|7288.4|7283.4|7286.4|7281.4|7293.9|7288.9|7285.4|7280.4|87
1594731300000|2020-07-14 12:55:00|7285.9|7280.9|7279.9|7274.9|7287.9|7282.9|7270.9|7265.9|163
1594731600000|2020-07-14 13:00:00|7279.4|7274.4|7281.4|7276.4|7286.9|7281.9|7277.9|7272.9|850
1594731900000|2020-07-14 13:05:00|7280.9|7275.9|7275.9|7270.9|7280.9|7275.9|7269.4|7264.4|149
1594732200000|2020-07-14 13:10:00|7275.4|7270.4|7271.9|7266.9|7277.4|7272.4|7268.4|7263.4|2016
1594732500000|2020-07-14 13:15:00|7272.4|7267.4|7275.4|7270.4|7277.4|7272.4|7272.4|7267.4|151
1594732800000|2020-07-14 13:20:00|7274.9|7269.9|7279.9|7274.9|7282.9|7277.9|7274.4|7269.4|139
1594733100000|2020-07-14 13:25:00|7279.4|7274.4|7276.4|7271.4|7279.4|7274.4|7274.9|7269.9|1273
1594733400000|2020-07-14 13:30:00|7277.4|7272.4|7286.4|7281.4|7292.9|7287.9|7269.4|7264.4|315
1594733700000|2020-07-14 13:35:00|7285.9|7280.9|7295.9|7290.9|7295.9|7290.9|7275.4|7270.4|178
1594734000000|2020-07-14 13:40:00|7295.4|7290.4|7301.9|7296.9|7309.9|7304.9|7287.4|7282.4|138
1594734300000|2020-07-14 13:45:00|7302.9|7297.9|7300.4|7295.4|7309.4|7304.4|7298.4|7293.4|146
1594734600000|2020-07-14 13:50:00|7301.4|7296.4|7301.4|7296.4|7305.4|7300.4|7281.4|7276.4|259
1594734900000|2020-07-14 13:55:00|7300.9|7295.9|7317.4|7312.4|7322.4|7317.4|7296.4|7291.4|263
1594735200000|2020-07-14 14:00:00|7316.4|7311.4|7309.4|7304.4|7318.4|7313.4|7307.9|7302.9|213
1594735500000|2020-07-14 14:05:00|7309.9|7304.9|7304.4|7299.4|7314.4|7309.4|7303.4|7298.4|262
1594735800000|2020-07-14 14:10:00|7305.9|7300.9|7304.4|7299.4|7315.4|7310.4|7302.4|7297.4|180
1594736100000|2020-07-14 14:15:00|7303.4|7298.4|7304.9|7299.9|7315.4|7310.4|7301.4|7296.4|590
1594736400000|2020-07-14 14:20:00|7304.4|7299.4|7312.4|7307.4|7321.9|7316.9|7299.4|7294.4|110
1594736700000|2020-07-14 14:25:00|7311.4|7306.4|7322.9|7317.9|7323.4|7318.4|7306.4|7301.4|144
1594737000000|2020-07-14 14:30:00|7323.4|7318.4|7333.4|7328.4|7336.4|7331.4|7322.4|7317.4|370
1594737300000|2020-07-14 14:35:00|7332.9|7327.9|7328.9|7323.9|7333.9|7328.9|7323.9|7318.9|189
1594737600000|2020-07-14 14:40:00|7329.4|7324.4|7329.4|7324.4|7336.4|7331.4|7327.4|7322.4|128
1594737900000|2020-07-14 14:45:00|7329.9|7324.9|7331.4|7326.4|7337.9|7332.9|7322.9|7317.9|165
1594738200000|2020-07-14 14:50:00|7330.4|7325.4|7342.4|7337.4|7346.4|7341.4|7327.4|7322.4|180
1594738500000|2020-07-14 14:55:00|7343.4|7338.4|7327.9|7322.9|7343.4|7338.4|7326.4|7321.4|229
1594738800000|2020-07-14 15:00:00|7326.4|7321.4|7328.4|7323.4|7338.4|7333.4|7320.4|7315.4|495
1594739100000|2020-07-14 15:05:00|7327.9|7322.9|7335.9|7330.9|7341.9|7336.9|7316.4|7311.4|507
1594739400000|2020-07-14 15:10:00|7336.4|7331.4|7335.4|7330.4|7340.9|7335.9|7333.4|7328.4|222
1594739700000|2020-07-14 15:15:00|7334.9|7329.9|7335.9|7330.9|7342.9|7337.9|7328.4|7323.4|320
1594740000000|2020-07-14 15:20:00|7336.4|7331.4|7340.4|7335.4|7343.4|7338.4|7331.9|7326.9|3175
1594740300000|2020-07-14 15:25:00|7339.9|7334.9|7333.9|7328.9|7343.4|7338.4|7333.9|7328.9|310
1594740600000|2020-07-14 15:30:00|7334.4|7328.4|7358.4|7350.4|7358.4|7351.4|7334.4|7327.4|387
1594740900000|2020-07-14 15:35:00|7357.4|7349.4|7346.4|7338.4|7357.4|7349.4|7344.4|7336.4|170
1594741200000|2020-07-14 15:40:00|7345.4|7337.4|7354.4|7346.4|7354.4|7348.4|7344.4|7336.4|27
1594741500000|2020-07-14 15:45:00|7353.4|7347.4|7349.4|7341.4|7358.4|7350.4|7347.4|7339.4|71
1594741800000|2020-07-14 15:50:00|7348.4|7342.4|7346.4|7338.4|7351.4|7344.4|7345.4|7338.4|18
1594742100000|2020-07-14 15:55:00|7347.4|7339.4|7350.4|7342.4|7350.4|7343.4|7344.4|7336.4|7
1594742400000|2020-07-14 16:00:00|7351.4|7343.4|7351.4|7343.4|7351.4|7344.4|7346.4|7338.4|11
1594742700000|2020-07-14 16:05:00|7350.4|7344.4|7339.4|7331.4|7351.4|7344.4|7337.4|7330.4|61
1594743000000|2020-07-14 16:10:00|7340.4|7333.4|7346.4|7339.4|7347.4|7340.4|7337.4|7330.4|141
1594743300000|2020-07-14 16:15:00|7344.4|7337.4|7353.4|7345.4|7354.4|7347.4|7344.4|7336.4|40
1594743600000|2020-07-14 16:20:00|7352.4|7344.4|7354.4|7346.4|7357.4|7351.4|7351.4|7343.4|16
1594743900000|2020-07-14 16:25:00|7353.4|7347.4|7344.4|7336.4|7353.4|7347.4|7343.4|7335.4|24
1594744200000|2020-07-14 16:30:00|7345.4|7338.4|7349.4|7343.4|7350.4|7343.4|7344.4|7336.4|65
1594744500000|2020-07-14 16:35:00|7350.4|7345.4|7352.4|7344.4|7354.4|7347.4|7349.4|7343.4|16
1594744800000|2020-07-14 16:40:00|7353.4|7345.4|7346.4|7338.4|7354.4|7345.4|7346.4|7338.4|20
1594745100000|2020-07-14 16:45:00|7348.4|7339.4|7354.4|7345.4|7354.4|7345.4|7348.4|7339.4|3
1594745400000|2020-07-14 16:50:00|7353.4|7344.4|7345.4|7338.4|7353.4|7345.4|7345.4|7338.4|2
1594745700000|2020-07-14 16:55:00|7346.4|7339.4|7342.4|7333.4|7346.4|7339.4|7339.4|7332.4|10
1594746000000|2020-07-14 17:00:00|7343.4|7334.4|7340.4|7332.4|7343.4|7336.4|7339.4|7331.4|10
1594746300000|2020-07-14 17:05:00|7342.4|7333.4|7338.4|7331.4|7344.4|7337.4|7338.4|7331.4|17
1594746600000|2020-07-14 17:10:00|7337.4|7329.4|7341.4|7332.4|7345.4|7336.4|7337.4|7329.4|21
1594746900000|2020-07-14 17:15:00|7340.4|7333.4|7343.4|7335.4|7347.4|7338.4|7340.4|7333.4|6
1594747200000|2020-07-14 17:20:00|7344.4|7336.4|7346.4|7338.4|7348.4|7341.4|7343.4|7335.4|5
1594747500000|2020-07-14 17:25:00|7345.4|7337.4|7345.4|7336.4|7345.4|7339.4|7345.4|7336.4|1
1594747800000|2020-07-14 17:30:00|7344.4|7337.4|7344.4|7335.4|7346.4|7337.4|7341.4|7333.4|17
1594748100000|2020-07-14 17:35:00|7345.4|7336.4|7352.4|7345.4|7353.4|7345.4|7344.4|7336.4|27
1594748400000|2020-07-14 17:40:00|7351.4|7346.4|7357.4|7350.4|7357.4|7350.4|7351.4|7344.4|7
1594748700000|2020-07-14 17:45:00|7356.4|7348.4|7359.4|7353.4|7363.4|7355.4|7355.4|7347.4|27
1594749000000|2020-07-14 17:50:00|7361.4|7352.4|7363.4|7356.4|7365.4|7358.4|7361.4|7352.4|41
1594749300000|2020-07-14 17:55:00|7364.4|7355.4|7362.6|7350.6|7364.8|7356.4|7357.4|7347.4|45
1594749600000|2020-07-14 18:00:00|7362.7|7350.7|7369.8|7357.8|7377.1|7365.1|7357.4|7345.4|0
1594749900000|2020-07-14 18:05:00|7369.9|7357.9|7367.2|7355.2|7371.9|7359.9|7361.3|7349.3|0
1594750200000|2020-07-14 18:10:00|7367.1|7355.1|7369.4|7357.4|7369.6|7357.6|7363.7|7351.7|0
1594750500000|2020-07-14 18:15:00|7369.6|7357.6|7374.6|7362.6|7376.9|7364.9|7367.2|7355.2|0
1594750800000|2020-07-14 18:20:00|7375.5|7363.5|7377.7|7365.7|7380.9|7368.9|7374.2|7362.2|0
1594751100000|2020-07-14 18:25:00|7378.6|7366.6|7374|7362|7378.9|7366.9|7371.8|7359.8|0
1594751400000|2020-07-14 18:30:00|7374.3|7362.3|7373.8|7361.8|7378.6|7366.6|7373.7|7361.7|1000
1594751700000|2020-07-14 18:35:00|7373.9|7361.9|7368.5|7356.5|7378.1|7366.1|7368.3|7356.3|0
1594752000000|2020-07-14 18:40:00|7368.6|7356.6|7371.1|7359.1|7373.1|7361.1|7366.3|7354.3|0
1594752300000|2020-07-14 18:45:00|7371|7359|7363.7|7351.7|7376.1|7364.1|7363.6|7351.6|0
1594752600000|2020-07-14 18:50:00|7363.6|7351.6|7369.5|7357.5|7369.5|7357.5|7363.6|7351.6|0
1594752900000|2020-07-14 18:55:00|7369.4|7357.4|7375.2|7363.2|7378.7|7366.7|7364.7|7352.7|0
1594753200000|2020-07-14 19:00:00|7376.1|7364.1|7361.6|7349.6|7378.6|7366.6|7361.2|7349.2|0
1594753500000|2020-07-14 19:05:00|7361.7|7349.7|7361.5|7349.5|7366.5|7354.5|7359.2|7347.2|0
1594753800000|2020-07-14 19:10:00|7361.4|7349.4|7359.2|7347.2|7366.3|7354.3|7354.6|7342.6|0
1594754100000|2020-07-14 19:15:00|7359.1|7347.1|7357.1|7345.1|7359.4|7347.4|7351.7|7339.7|0
1594754400000|2020-07-14 19:20:00|7357|7345|7371.6|7359.6|7371.8|7359.8|7356.8|7344.8|0
1594754700000|2020-07-14 19:25:00|7371.7|7359.7|7373.7|7361.7|7376.2|7364.2|7369.1|7357.1|0
1594755000000|2020-07-14 19:30:00|7373.9|7361.9|7378.1|7366.1|7380.6|7368.6|7373.2|7361.2|0
1594755300000|2020-07-14 19:35:00|7378|7366|7380.8|7368.8|7382.7|7370.7|7375|7363|0
1594755600000|2020-07-14 19:40:00|7380.7|7368.7|7384.8|7372.8|7387.3|7375.3|7380.6|7368.6|0
1594755900000|2020-07-14 19:45:00|7384.9|7372.9|7388.6|7376.6|7390.7|7378.7|7383.3|7371.3|0
1594756200000|2020-07-14 19:50:00|7388.4|7376.4|7399.4|7387.4|7402.1|7390.1|7388.4|7376.4|0
1594756500000|2020-07-14 19:55:00|7399.3|7387.3|7389.6|7377.6|7399.3|7387.3|7386.1|7374.1|0
1594756800000|2020-07-14 20:00:00|7387.6|7375.6|7383.8|7371.8|7388.5|7376.5|7381.6|7369.6|1000
1594757100000|2020-07-14 20:05:00|7384.2|7372.2|7388|7376|7389.6|7377.6|7380.3|7368.3|0
1594757400000|2020-07-14 20:10:00|7388.4|7376.4|7381.2|7369.2|7388.9|7376.9|7378.7|7366.7|0
1594757700000|2020-07-14 20:15:00|7381.1|7369.1|7380.1|7368.1|7384.1|7372.1|7379.8|7367.8|0
1594758000000|2020-07-14 20:20:00|7380.3|7368.3|7380.3|7368.3|7381.3|7369.3|7380.3|7368.3|0
1594758300000|2020-07-14 20:25:00|7380.5|7368.5|7380.7|7368.7|7381.3|7369.3|7380.3|7368.3|0
1594758600000|2020-07-14 20:30:00|7380.5|7368.5|7379.8|7367.8|7383.4|7371.4|7376.9|7364.9|0
1594758900000|2020-07-14 20:35:00|7379.9|7367.9|7375.8|7363.8|7381.1|7369.1|7374.1|7362.1|0
1594759200000|2020-07-14 20:40:00|7375.9|7363.9|7382.2|7370.2|7382.2|7370.2|7375.8|7363.8|0
1594759500000|2020-07-14 20:45:00|7381.6|7369.6|7382.2|7370.2|7384|7372|7381.1|7369.1|0
1594759800000|2020-07-14 20:50:00|7382.3|7370.3|7384|7372|7384|7372|7382.2|7370.2|0
1594760100000|2020-07-14 20:55:00|7383.4|7371.4|7381.1|7369.1|7383.4|7371.4|7379.3|7367.3|0
1594760400000|2020-07-14 21:00:00|7381.3|7369.3|7399.9|7387.9|7402.5|7390.5|7381.3|7369.3|0
1594760700000|2020-07-14 21:05:00|7400.3|7388.3|7421|7409|7430|7418|7400.3|7388.3|0
1594761000000|2020-07-14 21:10:00|7422.8|7410.8|7407.7|7395.7|7422.8|7410.8|7405.5|7393.5|0
1594761300000|2020-07-14 21:15:00|7407.3|7395.3|7418.2|7406.2|7421.2|7409.2|7407.1|7395.1|0
1594761600000|2020-07-14 21:20:00|7417.8|7405.8|7420.3|7408.3|7427.4|7415.4|7417.8|7405.8|0
1594761900000|2020-07-14 21:25:00|7421.1|7409.1|7406.1|7394.1|7421.1|7409.1|7404.1|7392.1|0
1594762200000|2020-07-14 21:30:00|7406.4|7394.4|7407|7395|7407.4|7395.4|7402.8|7390.8|0
1594762500000|2020-07-14 21:35:00|7407.2|7395.2|7412.8|7400.8|7413|7401|7407.2|7395.2|0
1594762800000|2020-07-14 21:40:00|7412.2|7400.2|7413.6|7401.6|7413.6|7401.6|7409.4|7397.4|0
1594763100000|2020-07-14 21:45:00|7413.4|7401.4|7408.2|7396.2|7415.9|7403.9|7408.2|7396.2|0
1594763400000|2020-07-14 21:50:00|7408|7396|7407.5|7395.5|7410.4|7398.4|7405.3|7393.3|0
1594763700000|2020-07-14 21:55:00|7407.3|7395.3|7403.2|7391.2|7410.3|7398.3|7402.8|7390.8|0
1594764000000|2020-07-14 22:00:00|7402.6|7390.6|7431.7|7419.7|7438.5|7426.5|7402.6|7390.6|0
1594764300000|2020-07-14 22:05:00|7431.8|7419.8|7420|7408|7435.1|7423.1|7418.1|7406.1|0
1594764600000|2020-07-14 22:10:00|7419.4|7407.4|7427.4|7415.4|7428.9|7416.9|7419.4|7407.4|0
1594764900000|2020-07-14 22:15:00|7427.8|7415.8|7426|7414|7432.5|7420.5|7421.9|7409.9|0
1594765200000|2020-07-14 22:20:00|7425.4|7413.4|7430|7418|7430|7418|7425.2|7413.2|0
1594765500000|2020-07-14 22:25:00|7430.4|7418.4|7428.7|7416.7|7433.9|7421.9|7428.7|7416.7|0
1594765800000|2020-07-14 22:30:00|7428.8|7416.8|7425.1|7413.1|7430.5|7418.5|7418.9|7406.9|0
1594766100000|2020-07-14 22:35:00|7424.9|7412.9|7426.9|7414.9|7426.9|7414.9|7423.8|7411.8|0
1594766400000|2020-07-14 22:40:00|7426.8|7414.8|7427.1|7415.1|7431.8|7419.8|7425.3|7413.3|0
1594766700000|2020-07-14 22:45:00|7427|7415|7436|7424|7438.5|7426.5|7426|7414|0
1594767000000|2020-07-14 22:50:00|7436.1|7424.1|7456.7|7444.7|7456.7|7444.7|7436.1|7424.1|0
1594767300000|2020-07-14 22:55:00|7456.8|7444.8|7464.5|7452.5|7468.5|7456.5|7456.8|7444.8|0
1594767600000|2020-07-14 23:00:00|7464.7|7452.7|7461.9|7449.9|7468.1|7456.1|7461.9|7449.9|0
1594767900000|2020-07-14 23:05:00|7462.4|7450.4|7451.8|7439.8|7462.4|7450.4|7450.5|7438.5|0
1594768200000|2020-07-14 23:10:00|7452|7440|7450.5|7438.5|7453.4|7441.4|7450.5|7438.5|0
1594768500000|2020-07-14 23:15:00|7451.1|7439.1|7452.4|7440.4|7454.2|7442.2|7451.1|7439.1|0
1594768800000|2020-07-14 23:20:00|7452|7440|7452.7|7440.7|7454.2|7442.2|7451.3|7439.3|0
1594769100000|2020-07-14 23:25:00|7453.3|7441.3|7451.4|7439.4|7453.3|7441.3|7450.8|7438.8|0
1594769400000|2020-07-14 23:30:00|7451.6|7439.6|7447.6|7435.6|7452.5|7440.5|7445.9|7433.9|0
1594769700000|2020-07-14 23:35:00|7447.7|7435.7|7448.3|7436.3|7449.4|7437.4|7445.9|7433.9|0
1594770000000|2020-07-14 23:40:00|7448.7|7436.7|7445.2|7433.2|7448.7|7436.7|7443.4|7431.4|0
1594770300000|2020-07-14 23:45:00|7445.3|7433.3|7442.8|7430.8|7445.9|7433.9|7439.9|7427.9|0
1594770600000|2020-07-14 23:50:00|7442.5|7430.5|7443.1|7431.1|7443.1|7431.1|7437.6|7425.6|0
1594770900000|2020-07-14 23:55:00|7443.3|7431.3|7448.8|7436.8|7448.8|7436.8|7442.5|7430.5|0
1594771200000|2020-07-15 00:00:00|7448.7|7436.7|7458.7|7446.7|7459.2|7447.2|7447|7435|0
1594771500000|2020-07-15 00:05:00|7458.3|7446.3|7459.2|7447.2|7459.2|7447.2|7454.5|7442.5|0
1594771800000|2020-07-15 00:10:00|7459.8|7447.8|7448.3|7436.3|7462|7450|7447.6|7435.6|0
1594772100000|2020-07-15 00:15:00|7448.7|7436.7|7440.4|7428.4|7453.5|7441.5|7440.4|7428.4|0
1594772400000|2020-07-15 00:20:00|7440.5|7428.5|7444.6|7432.6|7444.8|7432.8|7440.2|7428.2|0
1594772700000|2020-07-15 00:25:00|7444.2|7432.2|7440.2|7428.2|7444.8|7432.8|7437.9|7425.9|0
1594773000000|2020-07-15 00:30:00|7440.3|7428.3|7442.3|7430.3|7444.5|7432.5|7438.1|7426.1|0
1594773300000|2020-07-15 00:35:00|7442.4|7430.4|7440.1|7428.1|7444.5|7432.5|7435.9|7423.9|0
1594773600000|2020-07-15 00:40:00|7440.9|7428.9|7438.1|7426.1|7442.2|7430.2|7437.9|7425.9|0
1594773900000|2020-07-15 00:45:00|7438.9|7426.9|7442.5|7430.5|7444.7|7432.7|7438.2|7426.2|0
1594774200000|2020-07-15 00:50:00|7444.6|7432.6|7443.2|7431.2|7444.7|7432.7|7440.2|7428.2|0
1594774500000|2020-07-15 00:55:00|7444.5|7432.5|7446.7|7434.7|7446.7|7434.7|7442.3|7430.3|0
1594774800000|2020-07-15 01:00:00|7446.8|7434.8|7444.6|7432.6|7450.2|7438.2|7442.4|7430.4|0
1594775100000|2020-07-15 01:05:00|7444.5|7432.5|7446.6|7434.6|7446.6|7434.6|7444.4|7432.4|0
1594775400000|2020-07-15 01:10:00|7448.7|7436.7|7450.9|7438.9|7453.1|7441.1|7448.7|7436.7|0
1594775700000|2020-07-15 01:15:00|7451.3|7439.3|7455.9|7443.9|7456.1|7444.1|7450.9|7438.9|0
1594776000000|2020-07-15 01:20:00|7456|7444|7451.6|7439.6|7457.1|7445.1|7451.6|7439.6|0
1594776300000|2020-07-15 01:25:00|7451.7|7439.7|7456.2|7444.2|7456.2|7444.2|7451.7|7439.7|0
1594776600000|2020-07-15 01:30:00|7456.5|7444.5|7451.7|7439.7|7458.2|7446.2|7449.5|7437.5|0
1594776900000|2020-07-15 01:35:00|7451.3|7439.3|7441.2|7429.2|7451.8|7439.8|7441.2|7429.2|0
1594777200000|2020-07-15 01:40:00|7442.3|7430.3|7443.4|7431.4|7445.5|7433.5|7441.2|7429.2|0
1594777500000|2020-07-15 01:45:00|7443.8|7431.8|7439|7427|7445.6|7433.6|7436.8|7424.8|0
1594777800000|2020-07-15 01:50:00|7438.2|7426.2|7441|7429|7445.3|7433.3|7436.7|7424.7|0
1594778100000|2020-07-15 01:55:00|7440.9|7428.9|7445.2|7433.2|7447.4|7435.4|7440.9|7428.9|0
1594778400000|2020-07-15 02:00:00|7445.3|7433.3|7441.9|7429.9|7446.2|7434.2|7439.7|7427.7|0
1594778700000|2020-07-15 02:05:00|7441.1|7429.1|7439.8|7427.8|7443|7431|7439.7|7427.7|0
1594779000000|2020-07-15 02:10:00|7440.2|7428.2|7442|7430|7444.1|7432.1|7437.5|7425.5|0
1594779300000|2020-07-15 02:15:00|7442.8|7430.8|7439.8|7427.8|7446.2|7434.2|7439.8|7427.8|0
1594779600000|2020-07-15 02:20:00|7440.6|7428.6|7444.1|7432.1|7446.3|7434.3|7440.6|7428.6|0
1594779900000|2020-07-15 02:25:00|7444.2|7432.2|7444|7432|7446.3|7434.3|7441.9|7429.9|0
1594780200000|2020-07-15 02:30:00|7444.1|7432.1|7444|7432|7444.1|7432.1|7441.9|7429.9|0
1594780500000|2020-07-15 02:35:00|7443.2|7431.2|7433.1|7421.1|7443.2|7431.2|7433.1|7421.1|0
1594780800000|2020-07-15 02:40:00|7433|7421|7433.1|7421.1|7435.2|7423.2|7432|7420|0
1594781100000|2020-07-15 02:45:00|7433.2|7421.2|7435.3|7423.3|7435.3|7423.3|7433.1|7421.1|0
1594781400000|2020-07-15 02:50:00|7435.4|7423.4|7437.5|7425.5|7437.6|7425.6|7435.3|7423.3|0
1594781700000|2020-07-15 02:55:00|7437.6|7425.6|7437.5|7425.5|7439.7|7427.7|7437.5|7425.5|0
1594782000000|2020-07-15 03:00:00|7437.4|7425.4|7437.4|7425.4|7439.6|7427.6|7437.4|7425.4|0
1594782300000|2020-07-15 03:05:00|7437.5|7425.5|7435.3|7423.3|7437.5|7425.5|7433.2|7421.2|0
1594782600000|2020-07-15 03:10:00|7435.4|7423.4|7431.1|7419.1|7435.4|7423.4|7431|7419|0
1594782900000|2020-07-15 03:15:00|7431.4|7419.4|7426.6|7414.6|7433.2|7421.2|7426.5|7414.5|0
1594783200000|2020-07-15 03:20:00|7426.5|7414.5|7426.8|7414.8|7426.9|7414.9|7424.4|7412.4|0
1594783500000|2020-07-15 03:25:00|7426.9|7414.9|7426.9|7414.9|7431.1|7419.1|7426.8|7414.8|0
1594783800000|2020-07-15 03:30:00|7426.8|7414.8|7423.4|7411.4|7426.9|7414.9|7420.3|7408.3|0
1594784100000|2020-07-15 03:35:00|7424.7|7412.7|7424.7|7412.7|7426.9|7414.9|7422.6|7410.6|0
1594784400000|2020-07-15 03:40:00|7424.6|7412.6|7424.7|7412.7|7426.8|7414.8|7422.5|7410.5|0
1594784700000|2020-07-15 03:45:00|7424.6|7412.6|7431.1|7419.1|7431.1|7419.1|7424.6|7412.6|0
1594785000000|2020-07-15 03:50:00|7430.3|7418.3|7430.8|7418.8|7432.9|7420.9|7429|7417|0
1594785300000|2020-07-15 03:55:00|7430.9|7418.9|7428.6|7416.6|7430.9|7418.9|7426.5|7414.5|0
1594785600000|2020-07-15 04:00:00|7428.7|7416.7|7430.8|7418.8|7430.9|7418.9|7428.6|7416.6|0
1594785900000|2020-07-15 04:05:00|7430.7|7418.7|7434.9|7422.9|7434.9|7422.9|7428.6|7416.6|0
1594786200000|2020-07-15 04:10:00|7434.8|7422.8|7432.7|7420.7|7434.9|7422.9|7431.6|7419.6|0
1594786500000|2020-07-15 04:15:00|7432.8|7420.8|7435|7423|7437.1|7425.1|7432.7|7420.7|0
1594786800000|2020-07-15 04:20:00|7434.9|7422.9|7439.3|7427.3|7439.3|7427.3|7434.9|7422.9|0
1594787100000|2020-07-15 04:25:00|7439.2|7427.2|7438.9|7426.9|7439.3|7427.3|7436.6|7424.6|0
1594787400000|2020-07-15 04:30:00|7439.3|7427.3|7438.8|7426.8|7441|7429|7438.8|7426.8|0
1594787700000|2020-07-15 04:35:00|7439.6|7427.6|7442.8|7430.8|7443.1|7431.1|7438.8|7426.8|0
1594788000000|2020-07-15 04:40:00|7442|7430|7440.7|7428.7|7442.8|7430.8|7440.6|7428.6|0
1594788300000|2020-07-15 04:45:00|7442.8|7430.8|7445|7433|7445.1|7433.1|7442.8|7430.8|0
1594788600000|2020-07-15 04:50:00|7445.1|7433.1|7445|7433|7447.1|7435.1|7445|7433|0
1594788900000|2020-07-15 04:55:00|7445.8|7433.8|7449.2|7437.2|7449.3|7437.3|7445|7433|0
1594789200000|2020-07-15 05:00:00|7449.3|7437.3|7443.8|7431.8|7449.3|7437.3|7442.7|7430.7|0
1594789500000|2020-07-15 05:05:00|7443.4|7431.4|7447|7435|7449.1|7437.1|7442.7|7430.7|0
1594789800000|2020-07-15 05:10:00|7449.1|7437.1|7447|7435|7449.1|7437.1|7446.9|7434.9|0
1594790100000|2020-07-15 05:15:00|7446.9|7434.9|7448.8|7436.8|7449.1|7437.1|7446.7|7434.7|0
1594790400000|2020-07-15 05:20:00|7448.9|7436.9|7443.3|7431.3|7448.9|7436.9|7443.3|7431.3|0
1594790700000|2020-07-15 05:25:00|7441.3|7429.3|7445|7433|7446.7|7434.7|7440.3|7428.3|0
1594791000000|2020-07-15 05:30:00|7445.4|7433.4|7447.1|7435.1|7449.2|7437.2|7442.7|7430.7|0
1594791300000|2020-07-15 05:35:00|7447.5|7435.5|7457.6|7445.6|7457.6|7445.6|7447.1|7435.1|0
1594791600000|2020-07-15 05:40:00|7457.5|7445.5|7457.5|7445.5|7459.6|7447.6|7457.5|7445.5|0
1594791900000|2020-07-15 05:45:00|7457.9|7445.9|7455.4|7443.4|7458.6|7446.6|7453.2|7441.2|0
1594792200000|2020-07-15 05:50:00|7456.2|7444.2|7457.6|7445.6|7459.6|7447.6|7451|7439|0
1594792500000|2020-07-15 05:55:00|7457.5|7445.5|7453.2|7441.2|7459.6|7447.6|7453.2|7441.2|0
1594792800000|2020-07-15 06:00:00|7452.3|7440.3|7432.4|7427.4|7452.4|7440.4|7430.4|7425.4|39
1594793100000|2020-07-15 06:05:00|7430.9|7425.9|7432.9|7427.9|7438.4|7433.4|7430.9|7425.9|34
1594793400000|2020-07-15 06:10:00|7433.4|7428.4|7433.4|7428.4|7436.4|7431.4|7431.9|7426.9|16
1594793700000|2020-07-15 06:15:00|7432.9|7427.9|7435.4|7430.4|7439.4|7434.4|7432.9|7427.9|65
1594794000000|2020-07-15 06:20:00|7435.9|7430.9|7430.9|7425.9|7435.9|7430.9|7430.9|7425.9|11
1594794300000|2020-07-15 06:25:00|7431.4|7426.4|7429.9|7424.9|7432.9|7427.9|7428.9|7423.9|6
1594794600000|2020-07-15 06:30:00|7430.4|7425.4|7431.4|7426.4|7433.4|7428.4|7430.4|7425.4|12
1594794900000|2020-07-15 06:35:00|7430.9|7425.9|7427.4|7422.4|7431.9|7426.9|7427.4|7422.4|3
1594795200000|2020-07-15 06:40:00|7428.4|7423.4|7428.9|7423.9|7429.9|7424.9|7426.9|7421.9|7
1594795500000|2020-07-15 06:45:00|7428.4|7423.4|7424.4|7419.4|7428.4|7423.4|7423.4|7418.4|5
1594795800000|2020-07-15 06:50:00|7423.9|7418.9|7419.9|7414.9|7424.4|7419.4|7419.9|7414.9|42
1594796100000|2020-07-15 06:55:00|7420.4|7415.4|7415.9|7410.9|7422.4|7417.4|7415.9|7410.9|88
1594796400000|2020-07-15 07:00:00|7416.4|7411.4|7427.4|7422.4|7431.4|7426.4|7413.9|7408.9|1336
1594796700000|2020-07-15 07:05:00|7426.4|7421.4|7414.4|7409.4|7428.4|7423.4|7404.4|7399.4|336
1594797000000|2020-07-15 07:10:00|7413.9|7408.9|7398.9|7393.9|7416.4|7411.4|7396.4|7391.4|145
1594797300000|2020-07-15 07:15:00|7399.9|7394.9|7403.9|7398.9|7410.4|7405.4|7399.4|7394.4|179
1594797600000|2020-07-15 07:20:00|7403.4|7398.4|7393.9|7388.9|7403.9|7398.9|7391.4|7386.4|208
1594797900000|2020-07-15 07:25:00|7393.4|7388.4|7400.9|7395.9|7401.9|7396.9|7393.4|7388.4|261
1594798200000|2020-07-15 07:30:00|7400.4|7395.4|7398.4|7393.4|7406.9|7401.9|7397.4|7392.4|127
1594798500000|2020-07-15 07:35:00|7400.4|7395.4|7377.4|7372.4|7401.4|7396.4|7377.4|7372.4|245
1594798800000|2020-07-15 07:40:00|7375.7|7370.7|7382.2|7377.2|7386.7|7381.7|7375.2|7370.2|3970
1594799100000|2020-07-15 07:45:00|7381.7|7376.7|7372.2|7367.2|7381.7|7376.7|7371.7|7366.7|348
1594799400000|2020-07-15 07:50:00|7371.7|7366.7|7367.7|7362.7|7377.2|7372.2|7364.7|7359.7|583
1594799700000|2020-07-15 07:55:00|7367.2|7362.2|7370.2|7365.2|7374.7|7369.7|7367.2|7362.2|100
1594800000000|2020-07-15 08:00:00|7369.7|7364.7|7384.7|7379.7|7384.7|7379.7|7369.7|7364.7|120
1594800300000|2020-07-15 08:05:00|7383.7|7378.7|7390.7|7385.7|7391.7|7386.7|7382.7|7377.7|219
1594800600000|2020-07-15 08:10:00|7390.2|7385.2|7391.2|7386.2|7394.7|7389.7|7381.7|7376.7|133
1594800900000|2020-07-15 08:15:00|7391.7|7386.7|7374.2|7369.2|7394.7|7389.7|7374.2|7369.2|570
1594801200000|2020-07-15 08:20:00|7373.7|7368.7|7363.7|7358.7|7376.2|7371.2|7363.2|7358.2|996
1594801500000|2020-07-15 08:25:00|7363.2|7358.2|7370.7|7365.7|7371.7|7366.7|7362.7|7357.7|85
1594801800000|2020-07-15 08:30:00|7371.7|7366.7|7375.2|7370.2|7381.7|7376.7|7371.2|7366.2|139
1594802100000|2020-07-15 08:35:00|7374.7|7369.7|7366.2|7361.2|7382.7|7377.7|7366.2|7361.2|409
1594802400000|2020-07-15 08:40:00|7365.7|7360.7|7348.2|7343.2|7366.2|7361.2|7346.7|7341.7|98
1594802700000|2020-07-15 08:45:00|7347.2|7342.2|7334.7|7329.7|7348.7|7343.7|7334.2|7329.2|145
1594803000000|2020-07-15 08:50:00|7334.2|7329.2|7333.7|7328.7|7339.2|7334.2|7323.7|7318.7|205
1594803300000|2020-07-15 08:55:00|7334.7|7329.7|7331.7|7326.7|7339.7|7334.7|7329.7|7324.7|188
1594803600000|2020-07-15 09:00:00|7332.7|7327.7|7322.2|7317.2|7332.7|7327.7|7321.7|7316.7|133
1594803900000|2020-07-15 09:05:00|7322.7|7317.7|7321.7|7316.7|7327.2|7322.2|7318.7|7313.7|105
1594804200000|2020-07-15 09:10:00|7322.2|7317.2|7327.7|7322.7|7328.2|7323.2|7322.2|7317.2|89
1594804500000|2020-07-15 09:15:00|7326.7|7321.7|7337.2|7332.2|7337.7|7332.7|7324.7|7319.7|392
1594804800000|2020-07-15 09:20:00|7337.7|7332.7|7339.7|7334.7|7340.2|7335.2|7335.7|7330.7|67
1594805100000|2020-07-15 09:25:00|7338.7|7333.7|7334.2|7329.2|7341.2|7336.2|7333.2|7328.2|100
1594805400000|2020-07-15 09:30:00|7334.7|7329.7|7326.7|7321.7|7337.7|7332.7|7324.2|7319.2|1783
1594805700000|2020-07-15 09:35:00|7325.7|7320.7|7329.2|7324.2|7329.7|7324.7|7323.7|7318.7|463
1594806000000|2020-07-15 09:40:00|7328.7|7323.7|7333.2|7328.2|7335.2|7330.2|7325.7|7320.7|105
1594806300000|2020-07-15 09:45:00|7332.7|7327.7|7338.2|7333.2|7338.7|7333.7|7328.2|7323.2|98
1594806600000|2020-07-15 09:50:00|7337.7|7332.7|7335.7|7330.7|7338.7|7333.7|7328.7|7323.7|51
1594806900000|2020-07-15 09:55:00|7336.2|7331.2|7338.2|7333.2|7341.2|7336.2|7335.2|7330.2|72
1594807200000|2020-07-15 10:00:00|7338.7|7333.7|7339.7|7334.7|7342.7|7337.7|7337.7|7332.7|76
1594807500000|2020-07-15 10:05:00|7340.2|7335.2|7342.7|7337.7|7342.7|7337.7|7334.7|7329.7|53
1594807800000|2020-07-15 10:10:00|7343.7|7338.7|7361.7|7356.7|7362.2|7357.2|7341.2|7336.2|255
1594808100000|2020-07-15 10:15:00|7360.7|7355.7|7370.7|7365.7|7370.7|7365.7|7356.7|7351.7|100
1594808400000|2020-07-15 10:20:00|7370.2|7365.2|7370.7|7365.7|7378.2|7373.2|7368.2|7363.2|161
1594808700000|2020-07-15 10:25:00|7371.2|7366.2|7386.7|7381.7|7388.2|7383.2|7370.7|7365.7|688
1594809000000|2020-07-15 10:30:00|7387.2|7382.2|7397.2|7392.2|7397.7|7392.7|7383.2|7378.2|247
1594809300000|2020-07-15 10:35:00|7397.7|7392.7|7409.2|7404.2|7410.2|7405.2|7396.2|7391.2|434
1594809600000|2020-07-15 10:40:00|7408.7|7403.7|7407.7|7402.7|7417.7|7412.7|7407.2|7402.2|198
1594809900000|2020-07-15 10:45:00|7408.2|7403.2|7430.2|7425.2|7430.7|7425.7|7407.7|7402.7|202
1594810200000|2020-07-15 10:50:00|7431.7|7426.7|7440.2|7435.2|7440.7|7435.7|7431.7|7426.7|784
1594810500000|2020-07-15 10:55:00|7439.7|7434.7|7439.7|7434.7|7450.2|7445.2|7434.2|7429.2|348
1594810800000|2020-07-15 11:00:00|7440.2|7435.2|7459.7|7454.7|7461.7|7456.7|7439.7|7434.7|175
1594811100000|2020-07-15 11:05:00|7460.2|7455.2|7447.2|7442.2|7460.2|7455.2|7445.7|7440.7|160
1594811400000|2020-07-15 11:10:00|7447.7|7442.7|7448.2|7443.2|7452.2|7447.2|7446.7|7441.7|128
1594811700000|2020-07-15 11:15:00|7448.7|7443.7|7444.2|7439.2|7449.7|7444.7|7441.2|7436.2|107
1594812000000|2020-07-15 11:20:00|7443.2|7438.2|7447.2|7442.2|7455.7|7450.7|7442.2|7437.2|121
1594812300000|2020-07-15 11:25:00|7447.7|7442.7|7463.2|7458.2|7463.7|7458.7|7447.7|7442.7|185
1594812600000|2020-07-15 11:30:00|7462.7|7457.7|7459.2|7454.2|7465.7|7460.7|7451.2|7446.2|92
1594812900000|2020-07-15 11:35:00|7458.7|7453.7|7466.7|7461.7|7475.7|7470.7|7458.7|7453.7|190
1594813200000|2020-07-15 11:40:00|7466.1|7461.1|7481.1|7476.1|7481.1|7476.1|7462.1|7457.1|138
1594813500000|2020-07-15 11:45:00|7481.6|7476.6|7466.1|7461.1|7488.6|7483.6|7464.6|7459.6|398
1594813800000|2020-07-15 11:50:00|7466.6|7461.6|7464.6|7459.6|7470.1|7465.1|7462.1|7457.1|96
1594814100000|2020-07-15 11:55:00|7464.1|7459.1|7457.6|7452.6|7465.6|7460.6|7457.1|7452.1|94
1594814400000|2020-07-15 12:00:00|7457.1|7452.1|7471.6|7466.6|7473.6|7468.6|7453.1|7448.1|158
1594814700000|2020-07-15 12:05:00|7471.1|7466.1|7480.1|7475.1|7485.1|7480.1|7468.1|7463.1|148
1594815000000|2020-07-15 12:10:00|7479.1|7474.1|7473.6|7468.6|7484.1|7479.1|7473.6|7468.6|406
1594815300000|2020-07-15 12:15:00|7473.1|7468.1|7464.1|7459.1|7473.6|7468.6|7463.1|7458.1|161
1594815600000|2020-07-15 12:20:00|7464.6|7459.6|7477.1|7472.1|7480.1|7475.1|7464.6|7459.6|111
1594815900000|2020-07-15 12:25:00|7478.1|7473.1|7470.1|7465.1|7481.6|7476.6|7470.1|7465.1|68
1594816200000|2020-07-15 12:30:00|7470.6|7465.6|7484.1|7479.1|7485.1|7480.1|7470.6|7465.6|94
1594816500000|2020-07-15 12:35:00|7485.1|7480.1|7483.1|7478.1|7487.1|7482.1|7479.1|7474.1|95
1594816800000|2020-07-15 12:40:00|7484.1|7479.1|7479.6|7474.6|7484.1|7479.1|7476.1|7471.1|284
1594817100000|2020-07-15 12:45:00|7480.1|7475.1|7474.6|7469.6|7481.6|7476.6|7468.6|7463.6|226
1594817400000|2020-07-15 12:50:00|7475.1|7470.1|7481.6|7476.6|7484.1|7479.1|7475.1|7470.1|116
1594817700000|2020-07-15 12:55:00|7481.1|7476.1|7491.1|7486.1|7491.1|7486.1|7475.1|7470.1|549
1594818000000|2020-07-15 13:00:00|7490.6|7485.6|7490.1|7485.1|7495.1|7490.1|7485.1|7480.1|568
1594818300000|2020-07-15 13:05:00|7489.1|7484.1|7467.6|7462.6|7489.1|7484.1|7467.6|7462.6|176
1594818600000|2020-07-15 13:10:00|7468.1|7463.1|7476.6|7471.6|7478.1|7473.1|7466.1|7461.1|111
1594818900000|2020-07-15 13:15:00|7477.1|7472.1|7478.1|7473.1|7490.1|7485.1|7476.1|7471.1|160
1594819200000|2020-07-15 13:20:00|7477.6|7472.6|7471.6|7466.6|7480.1|7475.1|7467.6|7462.6|60
1594819500000|2020-07-15 13:25:00|7472.1|7467.1|7472.1|7467.1|7479.1|7474.1|7471.6|7466.6|213
1594819800000|2020-07-15 13:30:00|7472.6|7467.6|7475.6|7470.6|7485.6|7480.6|7467.6|7462.6|398
1594820100000|2020-07-15 13:35:00|7475.1|7470.1|7473.6|7468.6|7486.6|7481.6|7468.1|7463.1|303
1594820400000|2020-07-15 13:40:00|7474.1|7469.1|7489.1|7484.1|7490.1|7485.1|7472.6|7467.6|226
1594820700000|2020-07-15 13:45:00|7489.6|7484.6|7490.6|7485.6|7494.1|7489.1|7481.6|7476.6|352
1594821000000|2020-07-15 13:50:00|7491.1|7486.1|7470.1|7465.1|7491.6|7486.6|7461.6|7456.6|225
1594821300000|2020-07-15 13:55:00|7470.6|7465.6|7465.6|7460.6|7477.1|7472.1|7462.6|7457.6|133
1594821600000|2020-07-15 14:00:00|7466.6|7461.6|7465.1|7460.1|7472.6|7467.6|7462.1|7457.1|91
1594821900000|2020-07-15 14:05:00|7465.6|7460.6|7475.1|7470.1|7479.6|7474.6|7465.6|7460.6|103
1594822200000|2020-07-15 14:10:00|7474.1|7469.1|7468.6|7463.6|7474.6|7469.6|7464.1|7459.1|117
1594822500000|2020-07-15 14:15:00|7468.1|7463.1|7489.6|7484.6|7491.1|7486.1|7466.1|7461.1|193
1594822800000|2020-07-15 14:20:00|7489.1|7484.1|7483.6|7478.6|7492.1|7487.1|7482.1|7477.1|194
1594823100000|2020-07-15 14:25:00|7483.1|7478.1|7497.6|7492.6|7497.6|7492.6|7482.1|7477.1|221
1594823400000|2020-07-15 14:30:00|7498.1|7493.1|7507.1|7502.1|7509.6|7504.6|7496.6|7491.6|170
1594823700000|2020-07-15 14:35:00|7508.1|7503.1|7515.6|7510.6|7519.1|7514.1|7508.1|7503.1|154
1594824000000|2020-07-15 14:40:00|7516.1|7511.1|7519.1|7514.1|7519.1|7514.1|7514.1|7509.1|97
1594824300000|2020-07-15 14:45:00|7520.1|7515.1|7518.1|7513.1|7524.1|7519.1|7517.1|7512.1|333
1594824600000|2020-07-15 14:50:00|7519.1|7514.1|7523.1|7518.1|7525.6|7520.6|7517.1|7512.1|116
1594824900000|2020-07-15 14:55:00|7522.1|7517.1|7527.1|7522.1|7533.1|7528.1|7521.1|7516.1|208
1594825200000|2020-07-15 15:00:00|7527.6|7522.6|7511.6|7506.6|7531.1|7526.1|7511.1|7506.1|352
1594825500000|2020-07-15 15:05:00|7512.1|7507.1|7515.6|7510.6|7518.1|7513.1|7505.1|7500.1|194
1594825800000|2020-07-15 15:10:00|7516.1|7511.1|7516.1|7511.1|7519.1|7514.1|7510.1|7505.1|205
1594826100000|2020-07-15 15:15:00|7515.1|7510.1|7506.6|7501.6|7516.1|7511.1|7500.1|7495.1|306
1594826400000|2020-07-15 15:20:00|7507.1|7502.1|7491.6|7486.6|7510.1|7505.1|7480.1|7475.1|698
1594826700000|2020-07-15 15:25:00|7492.1|7487.1|7494.1|7489.1|7497.6|7492.6|7489.6|7484.6|369
1594827000000|2020-07-15 15:30:00|7496.1|7487.1|7492.1|7484.1|7496.1|7489.1|7480.1|7473.1|933
1594827300000|2020-07-15 15:35:00|7490.1|7482.1|7470.1|7462.1|7495.1|7488.1|7470.1|7462.1|510
1594827600000|2020-07-15 15:40:00|7469.1|7463.1|7474.1|7465.1|7478.1|7471.1|7464.1|7457.1|140
1594827900000|2020-07-15 15:45:00|7472.1|7467.1|7467.1|7459.1|7481.1|7472.1|7466.1|7458.1|85
1594828200000|2020-07-15 15:50:00|7465.1|7460.1|7475.1|7467.1|7476.1|7468.1|7465.1|7460.1|62
1594828500000|2020-07-15 15:55:00|7476.1|7468.1|7465.1|7457.1|7477.1|7469.1|7465.1|7457.1|118
1594828800000|2020-07-15 16:00:00|7466.1|7458.1|7464.1|7456.1|7470.1|7462.1|7462.1|7453.1|58
1594829100000|2020-07-15 16:05:00|7465.1|7457.1|7469.1|7462.1|7475.1|7467.1|7465.1|7457.1|15
1594829400000|2020-07-15 16:10:00|7468.1|7460.1|7466.1|7458.1|7468.1|7460.1|7462.1|7454.1|28
1594829700000|2020-07-15 16:15:00|7467.1|7460.1|7471.1|7464.1|7471.1|7464.1|7467.1|7459.1|20
1594830000000|2020-07-15 16:20:00|7472.1|7466.1|7471.1|7463.1|7476.1|7469.1|7471.1|7463.1|54
1594830300000|2020-07-15 16:25:00|7469.1|7461.1|7472.1|7465.1|7474.1|7467.1|7468.1|7460.1|30
1594830600000|2020-07-15 16:30:00|7471.1|7463.1|7466.1|7459.1|7472.1|7466.1|7462.1|7454.1|76
1594830900000|2020-07-15 16:35:00|7465.1|7457.1|7466.1|7458.1|7471.1|7463.1|7465.1|7457.1|24
1594831200000|2020-07-15 16:40:00|7467.1|7459.1|7467.1|7460.1|7468.1|7461.1|7465.1|7458.1|52
1594831500000|2020-07-15 16:45:00|7468.1|7461.1|7473.1|7465.1|7474.1|7466.1|7468.1|7461.1|30
1594831800000|2020-07-15 16:50:00|7474.1|7466.1|7472.1|7464.1|7474.1|7466.1|7471.1|7463.1|11
1594832100000|2020-07-15 16:55:00|7473.1|7465.1|7474.1|7468.1|7475.1|7468.1|7472.1|7465.1|21
1594832400000|2020-07-15 17:00:00|7475.1|7466.1|7476.1|7467.1|7476.1|7470.1|7474.1|7466.1|87
1594832700000|2020-07-15 17:05:00|7477.1|7469.1|7484.1|7476.1|7485.1|7476.1|7475.1|7468.1|36
1594833000000|2020-07-15 17:10:00|7483.1|7473.1|7476.1|7468.1|7483.1|7475.1|7474.1|7466.1|33
1594833300000|2020-07-15 17:15:00|7475.1|7467.1|7476.1|7468.1|7480.1|7473.1|7475.1|7467.1|1
1594833600000|2020-07-15 17:20:00|7477.1|7469.1|7478.1|7470.1|7480.1|7472.1|7477.1|7469.1|2
1594833900000|2020-07-15 17:25:00|7479.1|7471.1|7480.1|7473.1|7480.1|7473.1|7475.1|7467.1|16
1594834200000|2020-07-15 17:30:00|7479.1|7475.1|7485.1|7477.1|7487.1|7478.1|7479.1|7474.1|17
1594834500000|2020-07-15 17:35:00|7486.1|7480.1|7491.1|7483.1|7491.1|7483.1|7486.1|7478.1|23
1594834800000|2020-07-15 17:40:00|7490.1|7482.1|7490.1|7482.1|7492.1|7484.1|7488.1|7480.1|5
1594835100000|2020-07-15 17:45:00|7491.1|7483.1|7486.1|7479.1|7493.1|7484.1|7486.1|7478.1|21
1594835400000|2020-07-15 17:50:00|7487.1|7480.1|7484.1|7477.1|7488.1|7480.1|7484.1|7477.1|3
1594835700000|2020-07-15 17:55:00|7486.1|7478.1|7489.5|7477.5|7489.6|7478.1|7482.6|7474.1|9
1594836000000|2020-07-15 18:00:00|7489.6|7477.6|7498.8|7486.8|7501.3|7489.3|7482.7|7470.7|0
1594836300000|2020-07-15 18:05:00|7498.7|7486.7|7498.7|7486.7|7502.3|7490.3|7495.8|7483.8|0
1594836600000|2020-07-15 18:10:00|7498.8|7486.8|7498.7|7486.7|7501|7489|7496.6|7484.6|0
1594836900000|2020-07-15 18:15:00|7498.8|7486.8|7496.6|7484.6|7501.4|7489.4|7493.9|7481.9|0
1594837200000|2020-07-15 18:20:00|7496.7|7484.7|7495.9|7483.9|7498.9|7486.9|7493.7|7481.7|0
1594837500000|2020-07-15 18:25:00|7496|7484|7498.2|7486.2|7498.6|7486.6|7493|7481|0
1594837800000|2020-07-15 18:30:00|7498.3|7486.3|7500.9|7488.9|7501.2|7489.2|7496.3|7484.3|0
1594838100000|2020-07-15 18:35:00|7500.8|7488.8|7500.4|7488.4|7500.9|7488.9|7496|7484|0
1594838400000|2020-07-15 18:40:00|7500.5|7488.5|7497|7485|7502.8|7490.8|7496.9|7484.9|0
1594838700000|2020-07-15 18:45:00|7496.9|7484.9|7500.1|7488.1|7500.4|7488.4|7494.9|7482.9|0
1594839000000|2020-07-15 18:50:00|7499.2|7487.2|7480.7|7468.7|7500.2|7488.2|7480.3|7468.3|0
1594839300000|2020-07-15 18:55:00|7479.7|7467.7|7477.7|7465.7|7486.8|7474.8|7477.7|7465.7|0
1594839600000|2020-07-15 19:00:00|7477.5|7465.5|7478.8|7466.8|7481.5|7469.5|7474.1|7462.1|0
1594839900000|2020-07-15 19:05:00|7478.7|7466.7|7475.7|7463.7|7478.7|7466.7|7471.6|7459.6|0
1594840200000|2020-07-15 19:10:00|7474.7|7462.7|7474.2|7462.2|7476.6|7464.6|7469.5|7457.5|0
1594840500000|2020-07-15 19:15:00|7473.8|7461.8|7479.6|7467.6|7479.6|7467.6|7469|7457|0
1594840800000|2020-07-15 19:20:00|7479.5|7467.5|7479.5|7467.5|7482.1|7470.1|7477.3|7465.3|0
1594841100000|2020-07-15 19:25:00|7480.5|7468.5|7487.5|7475.5|7487.5|7475.5|7476.8|7464.8|0
1594841400000|2020-07-15 19:30:00|7487.4|7475.4|7497.6|7485.6|7497.8|7485.8|7487.4|7475.4|0
1594841700000|2020-07-15 19:35:00|7497.7|7485.7|7497.4|7485.4|7500.1|7488.1|7495.4|7483.4|0
1594842000000|2020-07-15 19:40:00|7497.3|7485.3|7495.5|7483.5|7497.6|7485.6|7492.3|7480.3|0
1594842300000|2020-07-15 19:45:00|7495.4|7483.4|7504.1|7492.1|7504.4|7492.4|7495.4|7483.4|0
1594842600000|2020-07-15 19:50:00|7503.8|7491.8|7481.8|7469.8|7503.8|7491.8|7479.8|7467.8|0
1594842900000|2020-07-15 19:55:00|7481.7|7469.7|7479.1|7467.1|7485.1|7473.1|7477.9|7465.9|0
1594843200000|2020-07-15 20:00:00|7479.2|7467.2|7478|7466|7484.1|7472.1|7475.8|7463.8|0
1594843500000|2020-07-15 20:05:00|7478.1|7466.1|7478.7|7466.7|7481.6|7469.6|7476.9|7464.9|0
1594843800000|2020-07-15 20:10:00|7479|7467|7484.1|7472.1|7485.3|7473.3|7479|7467|0
1594844100000|2020-07-15 20:15:00|7483.9|7471.9|7484.3|7472.3|7484.9|7472.9|7483.7|7471.7|0
1594844400000|2020-07-15 20:20:00|7484.1|7472.1|7484.1|7472.1|7484.5|7472.5|7483.9|7471.9|0
1594844700000|2020-07-15 20:25:00|7484.3|7472.3|7483.9|7471.9|7484.5|7472.5|7483.5|7471.5|0
1594845000000|2020-07-15 20:30:00|7484|7472|7485|7473|7487.4|7475.4|7482.1|7470.1|0
1594845300000|2020-07-15 20:35:00|7485.6|7473.6|7485|7473|7486.3|7474.3|7484.5|7472.5|0
1594845600000|2020-07-15 20:40:00|7485.6|7473.6|7485.6|7473.6|7486.3|7474.3|7484.5|7472.5|0
1594845900000|2020-07-15 20:45:00|7485|7473|7489.4|7477.4|7493|7481|7485|7473|0
1594846200000|2020-07-15 20:50:00|7489|7477|7494|7482|7494|7482|7489|7477|0
1594846500000|2020-07-15 20:55:00|7493.9|7481.9|7490.8|7478.8|7494|7482|7489.3|7477.3|0
1594846800000|2020-07-15 21:00:00|7490.4|7478.4|7491.2|7479.2|7491.6|7479.6|7489|7477|0
1594847100000|2020-07-15 21:05:00|7491.4|7479.4|7491.6|7479.6|7492.4|7480.4|7491.2|7479.2|0
1594847400000|2020-07-15 21:10:00|7491.4|7479.4|7492.2|7480.2|7493|7481|7491.4|7479.4|0
1594847700000|2020-07-15 21:15:00|7492|7480|7491.6|7479.6|7492.2|7480.2|7491.6|7479.6|0
1594848000000|2020-07-15 21:20:00|7491.4|7479.4|7491.2|7479.2|7492.4|7480.4|7490.4|7478.4|0
1594848300000|2020-07-15 21:25:00|7491|7479|7490.3|7478.3|7491.4|7479.4|7490.3|7478.3|0
1594848600000|2020-07-15 21:30:00|7490.5|7478.5|7490.7|7478.7|7491.1|7479.1|7490.5|7478.5|0
1594848900000|2020-07-15 21:35:00|7490.5|7478.5|7491.3|7479.3|7491.3|7479.3|7490.5|7478.5|0
1594849200000|2020-07-15 21:40:00|7491.1|7479.1|7490.9|7478.9|7491.3|7479.3|7490.5|7478.5|0
1594849500000|2020-07-15 21:45:00|7491.1|7479.1|7491.1|7479.1|7491.1|7479.1|7490.1|7478.1|0
1594849800000|2020-07-15 21:50:00|7491.5|7479.5|7490.9|7478.9|7491.5|7479.5|7490.9|7478.9|0
1594850100000|2020-07-15 21:55:00|7491.1|7479.1|7492.1|7480.1|7492.9|7480.9|7490.9|7478.9|0
1594850400000|2020-07-15 22:00:00|7492.4|7480.4|7501.9|7489.9|7502.3|7490.3|7491.2|7479.2|0
1594850700000|2020-07-15 22:05:00|7501.8|7489.8|7500.6|7488.6|7502.3|7490.3|7500.6|7488.6|0
1594851000000|2020-07-15 22:10:00|7501.2|7489.2|7502.1|7490.1|7503.2|7491.2|7501|7489|0
1594851300000|2020-07-15 22:15:00|7502.3|7490.3|7501.7|7489.7|7506.1|7494.1|7500.1|7488.1|0
1594851600000|2020-07-15 22:20:00|7502.1|7490.1|7499.8|7487.8|7503.9|7491.9|7498.6|7486.6|0
1594851900000|2020-07-15 22:25:00|7499.2|7487.2|7499.9|7487.9|7502.8|7490.8|7499.2|7487.2|0
1594852200000|2020-07-15 22:30:00|7499.8|7487.8|7494.2|7482.2|7500.8|7488.8|7493.6|7481.6|0
1594852500000|2020-07-15 22:35:00|7493.6|7481.6|7498.2|7486.2|7498.2|7486.2|7493.6|7481.6|0
1594852800000|2020-07-15 22:40:00|7498.1|7486.1|7488|7476|7498.1|7486.1|7485.4|7473.4|0
1594853100000|2020-07-15 22:45:00|7487.4|7475.4|7490.9|7478.9|7491.4|7479.4|7487.4|7475.4|0
1594853400000|2020-07-15 22:50:00|7490.3|7478.3|7489.8|7477.8|7490.9|7478.9|7488.9|7476.9|0
1594853700000|2020-07-15 22:55:00|7490|7478|7482.3|7470.3|7490.3|7478.3|7479.4|7467.4|0
1594854000000|2020-07-15 23:00:00|7482.7|7470.7|7486.3|7474.3|7486.9|7474.9|7481.6|7469.6|0
1594854300000|2020-07-15 23:05:00|7486.2|7474.2|7487.6|7475.6|7488|7476|7485.2|7473.2|0
1594854600000|2020-07-15 23:10:00|7488|7476|7486.5|7474.5|7489.2|7477.2|7485.4|7473.4|0
1594854900000|2020-07-15 23:15:00|7486.9|7474.9|7485.4|7473.4|7486.9|7474.9|7484.5|7472.5|0
1594855200000|2020-07-15 23:20:00|7485.6|7473.6|7485.6|7473.6|7486.9|7474.9|7485.2|7473.2|0
1594855500000|2020-07-15 23:25:00|7485.7|7473.7|7487.4|7475.4|7489.2|7477.2|7485.6|7473.6|0
1594855800000|2020-07-15 23:30:00|7488|7476|7482.9|7470.9|7491.4|7479.4|7481|7469|0
1594856100000|2020-07-15 23:35:00|7482.7|7470.7|7483.8|7471.8|7485.6|7473.6|7481|7469|0
1594856400000|2020-07-15 23:40:00|7483.4|7471.4|7483.8|7471.8|7485.2|7473.2|7482.7|7470.7|0
1594856700000|2020-07-15 23:45:00|7483.9|7471.9|7482.7|7470.7|7485.4|7473.4|7482.7|7470.7|0
1594857000000|2020-07-15 23:50:00|7482.3|7470.3|7483.8|7471.8|7485.2|7473.2|7481.6|7469.6|0
1594857300000|2020-07-15 23:55:00|7483.9|7471.9|7482.3|7470.3|7485.2|7473.2|7482.3|7470.3|0
1594857600000|2020-07-16 00:00:00|7482.2|7470.2|7468.8|7456.8|7482.2|7470.2|7458.9|7446.9|0
1594857900000|2020-07-16 00:05:00|7469.2|7457.2|7471.8|7459.8|7474.1|7462.1|7466.5|7454.5|0
1594858200000|2020-07-16 00:10:00|7471.2|7459.2|7472.1|7460.1|7474.6|7462.6|7467.4|7455.4|0
1594858500000|2020-07-16 00:15:00|7472.5|7460.5|7461.8|7449.8|7472.5|7460.5|7459.6|7447.6|0
1594858800000|2020-07-16 00:20:00|7461.9|7449.9|7457.6|7445.6|7461.9|7449.9|7455.4|7443.4|0
1594859100000|2020-07-16 00:25:00|7456.8|7444.8|7462|7450|7464.2|7452.2|7455.3|7443.3|0
1594859400000|2020-07-16 00:30:00|7462.1|7450.1|7455.8|7443.8|7464.2|7452.2|7453.4|7441.4|0
1594859700000|2020-07-16 00:35:00|7455.7|7443.7|7455.9|7443.9|7458.2|7446.2|7453.7|7441.7|0
1594860000000|2020-07-16 00:40:00|7456|7444|7454|7442|7458.4|7446.4|7454|7442|0
1594860300000|2020-07-16 00:45:00|7454.8|7442.8|7451.7|7439.7|7456.2|7444.2|7449.5|7437.5|0
1594860600000|2020-07-16 00:50:00|7451.6|7439.6|7457.3|7445.3|7458.2|7446.2|7451.6|7439.6|0
1594860900000|2020-07-16 00:55:00|7456|7444|7453.7|7441.7|7456|7444|7449.4|7437.4|0
1594861200000|2020-07-16 01:00:00|7453.6|7441.6|7455.8|7443.8|7455.8|7443.8|7442.5|7430.5|0
1594861500000|2020-07-16 01:05:00|7455.9|7443.9|7451.6|7439.6|7458|7446|7449.4|7437.4|0
1594861800000|2020-07-16 01:10:00|7451.5|7439.5|7458.2|7446.2|7460.3|7448.3|7451.5|7439.5|0
1594862100000|2020-07-16 01:15:00|7458.6|7446.6|7462.5|7450.5|7466.9|7454.9|7458.2|7446.2|0
1594862400000|2020-07-16 01:20:00|7464.6|7452.6|7460.3|7448.3|7464.6|7452.6|7458.1|7446.1|0
1594862700000|2020-07-16 01:25:00|7459.5|7447.5|7462.7|7450.7|7465|7453|7457|7445|0
1594863000000|2020-07-16 01:30:00|7462.8|7450.8|7453.1|7441.1|7464.9|7452.9|7449.7|7437.7|0
1594863300000|2020-07-16 01:35:00|7452.7|7440.7|7459.5|7447.5|7459.5|7447.5|7449.8|7437.8|0
1594863600000|2020-07-16 01:40:00|7458.5|7446.5|7467|7455|7467.1|7455.1|7458.4|7446.4|0
1594863900000|2020-07-16 01:45:00|7466.9|7454.9|7464.9|7452.9|7467.1|7455.1|7464.7|7452.7|0
1594864200000|2020-07-16 01:50:00|7464.8|7452.8|7454.2|7442.2|7464.9|7452.9|7454.1|7442.1|0
1594864500000|2020-07-16 01:55:00|7454.6|7442.6|7454.2|7442.2|7456.4|7444.4|7454.1|7442.1|0
1594864800000|2020-07-16 02:00:00|7454.6|7442.6|7453|7441|7469.6|7457.6|7449.7|7437.7|0
1594865100000|2020-07-16 02:05:00|7453.4|7441.4|7454.1|7442.1|7461.8|7449.8|7452.9|7440.9|0
1594865400000|2020-07-16 02:10:00|7453.7|7441.7|7447.5|7435.5|7454.1|7442.1|7445.3|7433.3|0
1594865700000|2020-07-16 02:15:00|7447.6|7435.6|7445.4|7433.4|7449.6|7437.6|7437.9|7425.9|0
1594866000000|2020-07-16 02:20:00|7446.2|7434.2|7436.9|7424.9|7447.6|7435.6|7436.9|7424.9|0
1594866300000|2020-07-16 02:25:00|7436.3|7424.3|7438.2|7426.2|7440.4|7428.4|7434|7422|0
1594866600000|2020-07-16 02:30:00|7438.6|7426.6|7433.8|7421.8|7440.4|7428.4|7431.5|7419.5|0
1594866900000|2020-07-16 02:35:00|7433.4|7421.4|7427.4|7415.4|7433.9|7421.9|7427.4|7415.4|0
1594867200000|2020-07-16 02:40:00|7427.8|7415.8|7432|7420|7432.1|7420.1|7422.3|7410.3|0
1594867500000|2020-07-16 02:45:00|7432.1|7420.1|7428.8|7416.8|7432.1|7420.1|7424.5|7412.5|0
1594867800000|2020-07-16 02:50:00|7428.4|7416.4|7424.6|7412.6|7428.8|7416.8|7422.5|7410.5|0
1594868100000|2020-07-16 02:55:00|7424.7|7412.7|7425|7413|7431.5|7419.5|7424.7|7412.7|0
1594868400000|2020-07-16 03:00:00|7424.8|7412.8|7426.9|7414.9|7429.1|7417.1|7420.4|7408.4|0
1594868700000|2020-07-16 03:05:00|7426.5|7414.5|7427|7415|7429.2|7417.2|7424.7|7412.7|0
1594869000000|2020-07-16 03:10:00|7426.6|7414.6|7424.9|7412.9|7429.2|7417.2|7422.7|7410.7|0
1594869300000|2020-07-16 03:15:00|7424.5|7412.5|7419.4|7407.4|7424.9|7412.9|7418.3|7406.3|0
1594869600000|2020-07-16 03:20:00|7419|7407|7420.7|7408.7|7422.8|7410.8|7418.3|7406.3|0
1594869900000|2020-07-16 03:25:00|7421|7409|7428.1|7416.1|7429.2|7417.2|7420.7|7408.7|0
1594870200000|2020-07-16 03:30:00|7427|7415|7422.6|7410.6|7427|7415|7422.6|7410.6|0
1594870500000|2020-07-16 03:35:00|7422.7|7410.7|7420.6|7408.6|7422.7|7410.7|7418.4|7406.4|0
1594870800000|2020-07-16 03:40:00|7420.7|7408.7|7422.8|7410.8|7422.9|7410.9|7418.5|7406.5|0
1594871100000|2020-07-16 03:45:00|7422.9|7410.9|7426.1|7414.1|7427.3|7415.3|7422.8|7410.8|0
1594871400000|2020-07-16 03:50:00|7425.7|7413.7|7427.3|7415.3|7431.5|7419.5|7425|7413|0
1594871700000|2020-07-16 03:55:00|7427.7|7415.7|7428.3|7416.3|7431.5|7419.5|7425|7413|0
1594872000000|2020-07-16 04:00:00|7427.3|7415.3|7433.7|7421.7|7433.8|7421.8|7427.2|7415.2|0
1594872300000|2020-07-16 04:05:00|7433.3|7421.3|7433.8|7421.8|7433.8|7421.8|7427.2|7415.2|0
1594872600000|2020-07-16 04:10:00|7433.7|7421.7|7429.4|7417.4|7434.8|7422.8|7429.4|7417.4|0
1594872900000|2020-07-16 04:15:00|7429.5|7417.5|7429.4|7417.4|7432.6|7420.6|7429.4|7417.4|0
1594873200000|2020-07-16 04:20:00|7430.4|7418.4|7433.6|7421.6|7433.6|7421.6|7429.4|7417.4|0
1594873500000|2020-07-16 04:25:00|7434|7422|7435.7|7423.7|7438|7426|7434|7422|0
1594873800000|2020-07-16 04:30:00|7434.9|7422.9|7433.6|7421.6|7434.9|7422.9|7431.4|7419.4|0
1594874100000|2020-07-16 04:35:00|7434|7422|7437|7425|7437.9|7425.9|7434|7422|0
1594874400000|2020-07-16 04:40:00|7437.1|7425.1|7434.9|7422.9|7437.1|7425.1|7432.7|7420.7|0
1594874700000|2020-07-16 04:45:00|7435.7|7423.7|7444.3|7432.3|7444.3|7432.3|7435.7|7423.7|0
1594875000000|2020-07-16 04:50:00|7444.7|7432.7|7444.2|7432.2|7448.6|7436.6|7444.2|7432.2|0
1594875300000|2020-07-16 04:55:00|7444.3|7432.3|7442.1|7430.1|7444.3|7432.3|7439.9|7427.9|0
1594875600000|2020-07-16 05:00:00|7442|7430|7437.9|7425.9|7444.2|7432.2|7435.7|7423.7|0
1594875900000|2020-07-16 05:05:00|7437.5|7425.5|7440.1|7428.1|7440.1|7428.1|7435.8|7423.8|0
1594876200000|2020-07-16 05:10:00|7439.7|7427.7|7438|7426|7440.2|7428.2|7435.8|7423.8|0
1594876500000|2020-07-16 05:15:00|7440.1|7428.1|7432.5|7420.5|7440.6|7428.6|7431.4|7419.4|0
1594876800000|2020-07-16 05:20:00|7432.9|7420.9|7427.8|7415.8|7435.7|7423.7|7426.2|7414.2|0
1594877100000|2020-07-16 05:25:00|7428.2|7416.2|7428.8|7416.8|7431|7419|7427.8|7415.8|0
1594877400000|2020-07-16 05:30:00|7428.7|7416.7|7417.4|7405.4|7431|7419|7416.4|7404.4|0
1594877700000|2020-07-16 05:35:00|7417.3|7405.3|7426.3|7414.3|7428.5|7416.5|7415.2|7403.2|0
1594878000000|2020-07-16 05:40:00|7426.7|7414.7|7432.9|7420.9|7432.9|7420.9|7426.3|7414.3|0
1594878300000|2020-07-16 05:45:00|7433|7421|7435.2|7423.2|7437.3|7425.3|7433|7421|0
1594878600000|2020-07-16 05:50:00|7435.1|7423.1|7433|7421|7437.4|7425.4|7430.9|7418.9|0
1594878900000|2020-07-16 05:55:00|7433.1|7421.1|7435.1|7423.1|7435.2|7423.2|7430.7|7418.7|0
1594879200000|2020-07-16 06:00:00|7434.6|7422.6|7447.6|7442.6|7449.6|7444.6|7432.7|7420.7|48
1594879500000|2020-07-16 06:05:00|7448.1|7443.1|7443.1|7438.1|7448.1|7443.1|7440.6|7435.6|25
1594879800000|2020-07-16 06:10:00|7442.6|7437.6|7450.6|7445.6|7451.1|7446.1|7442.6|7437.6|16
1594880100000|2020-07-16 06:15:00|7450.1|7445.1|7444.6|7439.6|7450.1|7445.1|7444.1|7439.1|0
1594880400000|2020-07-16 06:20:00|7444.1|7439.1|7451.1|7446.1|7454.1|7449.1|7442.6|7437.6|13
1594880700000|2020-07-16 06:25:00|7450.6|7445.6|7444.6|7439.6|7453.1|7448.1|7444.6|7439.6|1
1594881000000|2020-07-16 06:30:00|7444.1|7439.1|7445.1|7440.1|7446.1|7441.1|7442.1|7437.1|0
1594881300000|2020-07-16 06:35:00|7445.6|7440.6|7440.6|7435.6|7448.1|7443.1|7439.6|7434.6|11
1594881600000|2020-07-16 06:40:00|7441.1|7436.1|7441.1|7436.1|7444.1|7439.1|7440.6|7435.6|4
1594881900000|2020-07-16 06:45:00|7439.6|7434.6|7442.6|7437.6|7444.6|7439.6|7437.6|7432.6|10
1594882200000|2020-07-16 06:50:00|7442.1|7437.1|7441.6|7436.6|7443.6|7438.6|7439.1|7434.1|21
1594882500000|2020-07-16 06:55:00|7442.1|7437.1|7439.1|7434.1|7444.6|7439.6|7437.6|7432.6|50
1594882800000|2020-07-16 07:00:00|7439.6|7434.6|7439.6|7434.6|7451.6|7446.6|7426.6|7421.6|479
1594883100000|2020-07-16 07:05:00|7438.6|7433.6|7485.1|7480.1|7485.1|7480.1|7434.6|7429.6|471
1594883400000|2020-07-16 07:10:00|7484.6|7479.6|7475.6|7470.6|7491.1|7486.1|7465.6|7460.6|275
1594883700000|2020-07-16 07:15:00|7474.6|7469.6|7467.6|7462.6|7484.6|7479.6|7465.1|7460.1|265
1594884000000|2020-07-16 07:20:00|7463.6|7458.6|7493.1|7488.1|7500.6|7495.6|7461.6|7456.6|223
1594884300000|2020-07-16 07:25:00|7492.1|7487.1|7470.6|7465.6|7493.6|7488.6|7470.6|7465.6|144
1594884600000|2020-07-16 07:30:00|7470.1|7465.1|7467.6|7462.6|7470.6|7465.6|7458.1|7453.1|638
1594884900000|2020-07-16 07:35:00|7468.1|7463.1|7469.6|7464.6|7481.1|7476.1|7463.1|7458.1|87
1594885200000|2020-07-16 07:40:00|7472|7467|7491.5|7486.5|7493|7488|7471|7466|79
1594885500000|2020-07-16 07:45:00|7491|7486|7492|7487|7492|7487|7481|7476|149
1594885800000|2020-07-16 07:50:00|7493|7488|7496.5|7491.5|7498|7493|7483.5|7478.5|99
1594886100000|2020-07-16 07:55:00|7497|7492|7481|7476|7497|7492|7481|7476|72
1594886400000|2020-07-16 08:00:00|7480.5|7475.5|7485.5|7480.5|7488.5|7483.5|7469.5|7464.5|141
1594886700000|2020-07-16 08:05:00|7485|7480|7467|7462|7485|7480|7466|7461|115
1594887000000|2020-07-16 08:10:00|7467.5|7462.5|7465|7460|7472|7467|7464.5|7459.5|27
1594887300000|2020-07-16 08:15:00|7464.5|7459.5|7466|7461|7472|7467|7461|7456|53
1594887600000|2020-07-16 08:20:00|7465.5|7460.5|7463.5|7458.5|7465.5|7460.5|7457.5|7452.5|174
1594887900000|2020-07-16 08:25:00|7463|7458|7457|7452|7465.5|7460.5|7456|7451|52
1594888200000|2020-07-16 08:30:00|7456|7451|7452|7447|7460|7455|7450.5|7445.5|286
1594888500000|2020-07-16 08:35:00|7451.5|7446.5|7448.5|7443.5|7452|7447|7443.5|7438.5|191
1594888800000|2020-07-16 08:40:00|7447|7442|7449.5|7444.5|7452.5|7447.5|7447|7442|61
1594889100000|2020-07-16 08:45:00|7449|7444|7462.5|7457.5|7463.5|7458.5|7448.5|7443.5|197
1594889400000|2020-07-16 08:50:00|7462|7457|7461|7456|7463|7458|7457|7452|100
1594889700000|2020-07-16 08:55:00|7461.5|7456.5|7456|7451|7465.5|7460.5|7456|7451|34
1594890000000|2020-07-16 09:00:00|7455.5|7450.5|7449.5|7444.5|7456|7451|7443|7438|59
1594890300000|2020-07-16 09:05:00|7448.5|7443.5|7449|7444|7450.5|7445.5|7438.5|7433.5|124
1594890600000|2020-07-16 09:10:00|7449.5|7444.5|7441.5|7436.5|7449.5|7444.5|7437.5|7432.5|36
1594890900000|2020-07-16 09:15:00|7441|7436|7454|7449|7456.5|7451.5|7441|7436|55
1594891200000|2020-07-16 09:20:00|7453.5|7448.5|7457.5|7452.5|7458|7453|7453|7448|39
1594891500000|2020-07-16 09:25:00|7458|7453|7470|7465|7471|7466|7458|7453|52
1594891800000|2020-07-16 09:30:00|7469.5|7464.5|7477|7472|7482.5|7477.5|7469.5|7464.5|90
1594892100000|2020-07-16 09:35:00|7477.5|7472.5|7485.5|7480.5|7485.5|7480.5|7476.5|7471.5|52
1594892400000|2020-07-16 09:40:00|7484.5|7479.5|7478|7473|7488|7483|7475.5|7470.5|287
1594892700000|2020-07-16 09:45:00|7478.5|7473.5|7478|7473|7481|7476|7475|7470|51
1594893000000|2020-07-16 09:50:00|7477.5|7472.5|7475|7470|7478.5|7473.5|7472.5|7467.5|313
1594893300000|2020-07-16 09:55:00|7474.5|7469.5|7469|7464|7475.5|7470.5|7467|7462|107
1594893600000|2020-07-16 10:00:00|7469.5|7464.5|7476|7471|7476.5|7471.5|7466.5|7461.5|75
1594893900000|2020-07-16 10:05:00|7476.5|7471.5|7470|7465|7477.5|7472.5|7467.5|7462.5|47
1594894200000|2020-07-16 10:10:00|7469.5|7464.5|7473|7468|7475.5|7470.5|7468.5|7463.5|23
1594894500000|2020-07-16 10:15:00|7473.5|7468.5|7469.5|7464.5|7474.5|7469.5|7467.5|7462.5|42
1594894800000|2020-07-16 10:20:00|7469|7464|7465|7460|7469.5|7464.5|7463.5|7458.5|46
1594895100000|2020-07-16 10:25:00|7465.5|7460.5|7453.5|7448.5|7466|7461|7453.5|7448.5|31
1594895400000|2020-07-16 10:30:00|7454|7449|7449|7444|7455|7450|7447.5|7442.5|86
1594895700000|2020-07-16 10:35:00|7448.5|7443.5|7458|7453|7460|7455|7443.5|7438.5|62
1594896000000|2020-07-16 10:40:00|7458.5|7453.5|7467.5|7462.5|7467.5|7462.5|7458.5|7453.5|106
1594896300000|2020-07-16 10:45:00|7467|7462|7467.5|7462.5|7472|7467|7466.5|7461.5|174
1594896600000|2020-07-16 10:50:00|7467|7462|7464|7459|7472.5|7467.5|7463|7458|31
1594896900000|2020-07-16 10:55:00|7464.5|7459.5|7469.5|7464.5|7470|7465|7459|7454|67
1594897200000|2020-07-16 11:00:00|7470|7465|7470|7465|7474.5|7469.5|7466.5|7461.5|57
1594897500000|2020-07-16 11:05:00|7469|7464|7468|7463|7471|7466|7465.5|7460.5|24
1594897800000|2020-07-16 11:10:00|7467.5|7462.5|7468.5|7463.5|7472.5|7467.5|7466|7461|16
1594898100000|2020-07-16 11:15:00|7468|7463|7473|7468|7474.5|7469.5|7465.5|7460.5|141
1594898400000|2020-07-16 11:20:00|7472.5|7467.5|7473.5|7468.5|7475.5|7470.5|7471.5|7466.5|434
1594898700000|2020-07-16 11:25:00|7474|7469|7470.5|7465.5|7474|7469|7469.5|7464.5|26
1594899000000|2020-07-16 11:30:00|7469.5|7464.5|7471|7466|7474|7469|7469.5|7464.5|29
1594899300000|2020-07-16 11:35:00|7471.5|7466.5|7462|7457|7471.5|7466.5|7461.5|7456.5|123
1594899600000|2020-07-16 11:40:00|7462.5|7457.5|7458|7453|7467|7462|7457|7452|25
1594899900000|2020-07-16 11:45:00|7456.5|7451.5|7458|7453|7463|7458|7456|7451|145
1594900200000|2020-07-16 11:50:00|7457.5|7452.5|7454.5|7449.5|7458|7453|7451.5|7446.5|46
1594900500000|2020-07-16 11:55:00|7454|7449|7452.5|7447.5|7455.5|7450.5|7447|7442|35
1594900800000|2020-07-16 12:00:00|7452|7447|7448.5|7443.5|7452|7447|7447|7442|232
1594901100000|2020-07-16 12:05:00|7449|7444|7455|7450|7455|7450|7449|7444|128
1594901400000|2020-07-16 12:10:00|7456|7451|7455.5|7450.5|7457|7452|7453|7448|47
1594901700000|2020-07-16 12:15:00|7455|7450|7456|7451|7459|7454|7455|7450|124
1594902000000|2020-07-16 12:20:00|7455.5|7450.5|7460.5|7455.5|7461|7456|7455.5|7450.5|410
1594902300000|2020-07-16 12:25:00|7460|7455|7459|7454|7460.5|7455.5|7455|7450|34
1594902600000|2020-07-16 12:30:00|7458.5|7453.5|7455|7450|7461.5|7456.5|7448.5|7443.5|103
1594902900000|2020-07-16 12:35:00|7455.5|7450.5|7447.5|7442.5|7455.5|7450.5|7444|7439|32
1594903200000|2020-07-16 12:40:00|7448|7443|7455|7450|7455|7450|7448|7443|44
1594903500000|2020-07-16 12:45:00|7454.5|7449.5|7459|7454|7460|7455|7453|7448|95
1594903800000|2020-07-16 12:50:00|7458.5|7453.5|7463.5|7458.5|7463.5|7458.5|7456.5|7451.5|31
1594904100000|2020-07-16 12:55:00|7461.5|7456.5|7466|7461|7469.5|7464.5|7459.5|7454.5|74
1594904400000|2020-07-16 13:00:00|7465.5|7460.5|7480|7475|7481|7476|7461|7456|116
1594904700000|2020-07-16 13:05:00|7480.5|7475.5|7473.5|7468.5|7487.5|7482.5|7472.5|7467.5|52
1594905000000|2020-07-16 13:10:00|7473|7468|7472|7467|7473.5|7468.5|7471|7466|93
1594905300000|2020-07-16 13:15:00|7471.5|7466.5|7477.5|7472.5|7479.5|7474.5|7469|7464|203
1594905600000|2020-07-16 13:20:00|7477|7472|7475|7470|7479|7474|7472|7467|219
1594905900000|2020-07-16 13:25:00|7475.5|7470.5|7473|7468|7476.5|7471.5|7472.5|7467.5|109
1594906200000|2020-07-16 13:30:00|7472.5|7467.5|7473.5|7468.5|7483|7478|7472|7467|92
1594906500000|2020-07-16 13:35:00|7474|7469|7482|7477|7482|7477|7470|7465|204
1594906800000|2020-07-16 13:40:00|7482.5|7477.5|7483.5|7478.5|7485.5|7480.5|7474.5|7469.5|33
1594907100000|2020-07-16 13:45:00|7483|7478|7489|7484|7489|7484|7477.5|7472.5|33
1594907400000|2020-07-16 13:50:00|7488.5|7483.5|7493|7488|7495|7490|7484.5|7479.5|140
1594907700000|2020-07-16 13:55:00|7492.5|7487.5|7482.5|7477.5|7495|7490|7481|7476|41
1594908000000|2020-07-16 14:00:00|7482|7477|7479.5|7474.5|7490|7485|7476.5|7471.5|53
1594908300000|2020-07-16 14:05:00|7479|7474|7472|7467|7480|7475|7468|7463|109
1594908600000|2020-07-16 14:10:00|7473.1|7468.1|7475.1|7470.1|7479.1|7474.1|7471.1|7466.1|150
1594908900000|2020-07-16 14:15:00|7474.6|7469.6|7465.6|7460.6|7474.6|7469.6|7465.1|7460.1|137
1594909200000|2020-07-16 14:20:00|7464.1|7459.1|7468.6|7463.6|7474.1|7469.1|7460.6|7455.6|272
1594909500000|2020-07-16 14:25:00|7468.1|7463.1|7478.1|7473.1|7478.1|7473.1|7460.6|7455.6|161
1594909800000|2020-07-16 14:30:00|7477.6|7472.6|7482.6|7477.6|7484.1|7479.1|7475.6|7470.6|216
1594910100000|2020-07-16 14:35:00|7483.1|7478.1|7486.1|7481.1|7491.1|7486.1|7482.6|7477.6|180
1594910400000|2020-07-16 14:40:00|7485.6|7480.6|7488.6|7483.6|7493.1|7488.1|7485.1|7480.1|74
1594910700000|2020-07-16 14:45:00|7488.1|7483.1|7496.6|7491.6|7496.6|7491.6|7486.6|7481.6|26
1594911000000|2020-07-16 14:50:00|7496.1|7491.1|7496.1|7491.1|7498.1|7493.1|7492.6|7487.6|64
1594911300000|2020-07-16 14:55:00|7495.1|7490.1|7487.6|7482.6|7496.6|7491.6|7484.6|7479.6|51
1594911600000|2020-07-16 15:00:00|7487.1|7482.1|7495.1|7490.1|7496.1|7491.1|7487.1|7482.1|135
1594911900000|2020-07-16 15:05:00|7495.6|7490.6|7493.6|7488.6|7498.6|7493.6|7489.1|7484.1|41
1594912200000|2020-07-16 15:10:00|7493.1|7488.1|7492.6|7487.6|7497.1|7492.1|7491.1|7486.1|143
1594912500000|2020-07-16 15:15:00|7493.1|7488.1|7485.1|7480.1|7495.6|7490.6|7483.6|7478.6|116
1594912800000|2020-07-16 15:20:00|7485.6|7480.6|7487.1|7482.1|7491.1|7486.1|7483.1|7478.1|198
1594913100000|2020-07-16 15:25:00|7487.6|7482.6|7472.6|7467.6|7488.6|7483.6|7472.1|7467.1|102
1594913400000|2020-07-16 15:30:00|7474.6|7465.6|7476.6|7467.6|7477.6|7469.6|7462.6|7456.6|274
1594913700000|2020-07-16 15:35:00|7478.6|7469.6|7470.6|7461.6|7480.6|7472.6|7467.6|7459.6|191
1594914000000|2020-07-16 15:40:00|7469.6|7460.6|7469.6|7460.6|7471.6|7463.6|7466.6|7457.6|21
1594914300000|2020-07-16 15:45:00|7468.6|7459.6|7469.6|7461.6|7474.6|7468.6|7468.6|7459.6|65
1594914600000|2020-07-16 15:50:00|7470.6|7463.6|7470.6|7461.6|7476.6|7467.6|7467.6|7459.6|31
1594914900000|2020-07-16 15:55:00|7471.6|7463.6|7472.6|7465.6|7472.6|7465.6|7470.6|7461.6|29
1594915200000|2020-07-16 16:00:00|7474.6|7467.6|7477.6|7467.6|7477.6|7468.6|7470.6|7461.6|10654
1594915500000|2020-07-16 16:05:00|7478.6|7469.6|7479.6|7472.6|7482.6|7473.6|7478.6|7468.6|36
1594915800000|2020-07-16 16:10:00|7478.6|7471.6|7472.6|7463.6|7479.6|7471.6|7471.6|7463.6|29
1594916100000|2020-07-16 16:15:00|7471.6|7459.6|7467.6|7459.6|7471.6|7459.6|7464.6|7456.6|342
1594916400000|2020-07-16 16:20:00|7466.6|7458.6|7473.6|7465.6|7473.6|7465.6|7466.6|7458.6|17
1594916700000|2020-07-16 16:25:00|7472.6|7466.6|7475.6|7466.6|7477.6|7469.6|7472.6|7466.6|28
1594917000000|2020-07-16 16:30:00|7474.6|7467.6|7475.6|7466.6|7475.6|7467.6|7472.6|7463.6|9
1594917300000|2020-07-16 16:35:00|7474.6|7467.6|7475.6|7466.6|7476.6|7467.6|7473.6|7465.6|1
1594917600000|2020-07-16 16:40:00|7476.6|7468.6|7479.6|7472.6|7479.6|7472.6|7476.6|7467.6|1
1594917900000|2020-07-16 16:45:00|7480.6|7473.6|7478.6|7469.6|7480.6|7473.6|7476.6|7468.6|2
1594918200000|2020-07-16 16:50:00|7477.6|7470.6|7480.6|7473.6|7480.6|7473.6|7476.6|7470.6|0
1594918500000|2020-07-16 16:55:00|7481.6|7476.6|7479.6|7470.6|7483.6|7476.6|7476.6|7467.6|39
1594918800000|2020-07-16 17:00:00|7480.6|7469.6|7487.6|7478.6|7490.6|7481.6|7479.6|7469.6|3
1594919100000|2020-07-16 17:05:00|7488.6|7479.6|7488.6|7479.6|7488.6|7479.6|7485.6|7477.6|1
1594919400000|2020-07-16 17:10:00|7487.6|7477.6|7493.6|7483.6|7493.6|7484.6|7484.6|7477.6|0
1594919700000|2020-07-16 17:15:00|7490.6|7484.6|7490.6|7482.6|7493.6|7484.6|7489.6|7480.6|2
1594920000000|2020-07-16 17:20:00|7491.6|7481.6|7490.6|7483.6|7492.6|7483.6|7489.6|7480.6|0
1594920300000|2020-07-16 17:25:00|7489.6|7481.6|7491.6|7482.6|7491.6|7482.6|7486.6|7479.6|20
1594920600000|2020-07-16 17:30:00|7490.6|7481.6|7487.6|7480.6|7490.6|7481.6|7485.6|7476.6|48
1594920900000|2020-07-16 17:35:00|7488.6|7477.6|7485.6|7476.6|7488.6|7477.6|7482.6|7473.6|2
1594921200000|2020-07-16 17:40:00|7486.6|7474.6|7484.6|7475.6|7488.6|7477.6|7481.6|7474.6|4
1594921500000|2020-07-16 17:45:00|7485.6|7476.6|7489.6|7478.6|7489.6|7480.6|7481.6|7474.6|3
1594921800000|2020-07-16 17:50:00|7488.6|7477.6|7489.6|7479.6|7491.6|7481.6|7487.6|7477.6|0
1594922100000|2020-07-16 17:55:00|7488.6|7478.6|7490.2|7478.2|7491.6|7481.6|7483.6|7475.6|6
1594922400000|2020-07-16 18:00:00|7490|7478|7494.4|7482.4|7496.9|7484.9|7489.9|7477.9|0
1594922700000|2020-07-16 18:05:00|7494.5|7482.5|7497|7485|7499.3|7487.3|7492.2|7480.2|0
1594923000000|2020-07-16 18:10:00|7497.1|7485.1|7499.1|7487.1|7499.3|7487.3|7496.5|7484.5|0
1594923300000|2020-07-16 18:15:00|7499.2|7487.2|7497.3|7485.3|7499.5|7487.5|7495.2|7483.2|0
1594923600000|2020-07-16 18:20:00|7497.4|7485.4|7501.9|7489.9|7502.1|7490.1|7497.2|7485.2|0
1594923900000|2020-07-16 18:25:00|7502|7490|7499.4|7487.4|7502|7490|7499.2|7487.2|0
1594924200000|2020-07-16 18:30:00|7499.5|7487.5|7499.3|7487.3|7501.7|7489.7|7496.7|7484.7|0
1594924500000|2020-07-16 18:35:00|7499.2|7487.2|7494.9|7482.9|7499.3|7487.3|7494.8|7482.8|0
1594924800000|2020-07-16 18:40:00|7494.8|7482.8|7492.8|7480.8|7497.6|7485.6|7492.7|7480.7|0
1594925100000|2020-07-16 18:45:00|7493.7|7481.7|7483|7471|7496.9|7484.9|7482.9|7470.9|0
1594925400000|2020-07-16 18:50:00|7483.1|7471.1|7482.8|7470.8|7487.7|7475.7|7482.6|7470.6|0
1594925700000|2020-07-16 18:55:00|7483|7471|7480.6|7468.6|7485.6|7473.6|7478.3|7466.3|0
1594926000000|2020-07-16 19:00:00|7480.7|7468.7|7483.2|7471.2|7485.4|7473.4|7478.2|7466.2|0
1594926300000|2020-07-16 19:05:00|7483.1|7471.1|7487.6|7475.6|7489.7|7477.7|7483|7471|0
1594926600000|2020-07-16 19:10:00|7487.4|7475.4|7485.5|7473.5|7487.8|7475.8|7483|7471|0
1594926900000|2020-07-16 19:15:00|7485.4|7473.4|7494.5|7482.5|7494.7|7482.7|7485.2|7473.2|0
1594927200000|2020-07-16 19:20:00|7494.6|7482.6|7496.9|7484.9|7499|7487|7494.5|7482.5|0
1594927500000|2020-07-16 19:25:00|7497|7485|7503.5|7491.5|7504.1|7492.1|7494.5|7482.5|0
1594927800000|2020-07-16 19:30:00|7503.6|7491.6|7505.9|7493.9|7506.2|7494.2|7499|7487|0
1594928100000|2020-07-16 19:35:00|7505.8|7493.8|7508.6|7496.6|7509|7497|7503.7|7491.7|0
1594928400000|2020-07-16 19:40:00|7508.5|7496.5|7503.1|7491.1|7508.6|7496.6|7501.1|7489.1|0
1594928700000|2020-07-16 19:45:00|7503.2|7491.2|7501.4|7489.4|7506|7494|7499|7487|0
1594929000000|2020-07-16 19:50:00|7501|7489|7505.5|7493.5|7507.5|7495.5|7496.1|7484.1|0
1594929300000|2020-07-16 19:55:00|7505.6|7493.6|7504.1|7492.1|7508.4|7496.4|7499.4|7487.4|0
1594929600000|2020-07-16 20:00:00|7505.3|7493.3|7478.4|7466.4|7509.3|7497.3|7478.1|7466.1|4
1594929900000|2020-07-16 20:05:00|7478.8|7466.8|7480.6|7468.6|7486.4|7474.4|7476.1|7464.1|0
1594930200000|2020-07-16 20:10:00|7480.8|7468.8|7491.3|7479.3|7493.1|7481.1|7480.6|7468.6|0
1594930500000|2020-07-16 20:15:00|7491.4|7479.4|7494.2|7482.2|7494.2|7482.2|7490.4|7478.4|0
1594930800000|2020-07-16 20:20:00|7494.6|7482.6|7495.2|7483.2|7495.4|7483.4|7493.4|7481.4|0
1594931100000|2020-07-16 20:25:00|7495.4|7483.4|7495.2|7483.2|7497|7485|7494.8|7482.8|0
1594931400000|2020-07-16 20:30:00|7495.6|7483.6|7497.3|7485.3|7499.8|7487.8|7492|7480|0
1594931700000|2020-07-16 20:35:00|7497.4|7485.4|7493.8|7481.8|7498.4|7486.4|7493.8|7481.8|0
1594932000000|2020-07-16 20:40:00|7494.2|7482.2|7496.9|7484.9|7498|7486|7492.7|7480.7|0
1594932300000|2020-07-16 20:45:00|7496.8|7484.8|7494.4|7482.4|7496.9|7484.9|7492.7|7480.7|0
1594932600000|2020-07-16 20:50:00|7494.5|7482.5|7490.7|7478.7|7496.2|7484.2|7490.7|7478.7|0
1594932900000|2020-07-16 20:55:00|7491.4|7479.4|7493.2|7481.2|7494.2|7482.2|7489.6|7477.6|0
1594933200000|2020-07-16 21:00:00|7493|7481|7492.4|7480.4|7493|7481|7491.6|7479.6|0
1594933500000|2020-07-16 21:05:00|7492.2|7480.2|7492.8|7480.8|7492.8|7480.8|7492.2|7480.2|0
1594933800000|2020-07-16 21:10:00|7492.6|7480.6|7493.2|7481.2|7494|7482|7492.6|7480.6|0
1594934100000|2020-07-16 21:15:00|7493.4|7481.4|7492.6|7480.6|7493.6|7481.6|7492|7480|0
1594934400000|2020-07-16 21:20:00|7492.8|7480.8|7492.6|7480.6|7493|7481|7492.2|7480.2|0
1594934700000|2020-07-16 21:25:00|7492.4|7480.4|7493.4|7481.4|7493.4|7481.4|7492.4|7480.4|0
1594935000000|2020-07-16 21:30:00|7493.6|7481.6|7493|7481|7494|7482|7492.8|7480.8|0
1594935300000|2020-07-16 21:35:00|7493.2|7481.2|7493|7481|7493.2|7481.2|7492.4|7480.4|0
1594935600000|2020-07-16 21:40:00|7492.8|7480.8|7493|7481|7493.4|7481.4|7492.4|7480.4|0
1594935900000|2020-07-16 21:45:00|7493.2|7481.2|7494.2|7482.2|7494.6|7482.6|7493.2|7481.2|0
1594936200000|2020-07-16 21:50:00|7494.4|7482.4|7494.2|7482.2|7494.4|7482.4|7493.6|7481.6|0
1594936500000|2020-07-16 21:55:00|7494|7482|7494.8|7482.8|7496|7484|7493.6|7481.6|0
1594936800000|2020-07-16 22:00:00|7495.2|7483.2|7491.6|7479.6|7498.2|7486.2|7489.8|7477.8|0
1594937100000|2020-07-16 22:05:00|7492|7480|7497.1|7485.1|7499.1|7487.1|7491.6|7479.6|0
1594937400000|2020-07-16 22:10:00|7497.2|7485.2|7498.2|7486.2|7499.3|7487.3|7497.1|7485.1|0
1594937700000|2020-07-16 22:15:00|7498.3|7486.3|7500.4|7488.4|7501.5|7489.5|7498.3|7486.3|0
1594938000000|2020-07-16 22:20:00|7500.5|7488.5|7500.4|7488.4|7500.9|7488.9|7498.7|7486.7|0
1594938300000|2020-07-16 22:25:00|7499.8|7487.8|7498|7486|7500.4|7488.4|7497.5|7485.5|0
1594938600000|2020-07-16 22:30:00|7498.1|7486.1|7501.3|7489.3|7503.3|7491.3|7498|7486|0
1594938900000|2020-07-16 22:35:00|7500.9|7488.9|7501.3|7489.3|7501.3|7489.3|7500.2|7488.2|0
1594939200000|2020-07-16 22:40:00|7500.9|7488.9|7509.3|7497.3|7509.3|7497.3|7500.9|7488.9|0
1594939500000|2020-07-16 22:45:00|7508.7|7496.7|7509.4|7497.4|7510.5|7498.5|7507.5|7495.5|0
1594939800000|2020-07-16 22:50:00|7509.5|7497.5|7509.1|7497.1|7509.9|7497.9|7507|7495|0
1594940100000|2020-07-16 22:55:00|7509.2|7497.2|7514.2|7502.2|7514.2|7502.2|7509.2|7497.2|0
1594940400000|2020-07-16 23:00:00|7514.9|7502.9|7514|7502|7515.7|7503.7|7512.9|7500.9|0
1594940700000|2020-07-16 23:05:00|7513.9|7501.9|7517.5|7505.5|7517.5|7505.5|7512.9|7500.9|0
1594941000000|2020-07-16 23:10:00|7516.9|7504.9|7518.2|7506.2|7518.6|7506.6|7516.4|7504.4|0
1594941300000|2020-07-16 23:15:00|7518.1|7506.1|7518.1|7506.1|7518.2|7506.2|7517.5|7505.5|0
1594941600000|2020-07-16 23:20:00|7517.5|7505.5|7516.9|7504.9|7518.6|7506.6|7516.9|7504.9|0
1594941900000|2020-07-16 23:25:00|7516.8|7504.8|7518.6|7506.6|7519.1|7507.1|7516.6|7504.6|0
1594942200000|2020-07-16 23:30:00|7518.2|7506.2|7517.3|7505.3|7518.2|7506.2|7516.6|7504.6|0
1594942500000|2020-07-16 23:35:00|7517.2|7505.2|7516.6|7504.6|7517.3|7505.3|7515.5|7503.5|0
1594942800000|2020-07-16 23:40:00|7516.2|7504.2|7517.3|7505.3|7517.3|7505.3|7515.5|7503.5|0
1594943100000|2020-07-16 23:45:00|7517.2|7505.2|7501.7|7489.7|7517.2|7505.2|7501.7|7489.7|0
1594943400000|2020-07-16 23:50:00|7502.1|7490.1|7503.7|7491.7|7503.9|7491.9|7501.7|7489.7|0
1594943700000|2020-07-16 23:55:00|7503.9|7491.9|7504.5|7492.5|7505|7493|7503.2|7491.2|0
1594944000000|2020-07-17 00:00:00|7504.6|7492.6|7508.5|7496.5|7509.7|7497.7|7502.8|7490.8|0
1594944300000|2020-07-17 00:05:00|7507.9|7495.9|7510.3|7498.3|7510.8|7498.8|7507.4|7495.4|0
1594944600000|2020-07-17 00:10:00|7509.7|7497.7|7509.9|7497.9|7510.6|7498.6|7507.4|7495.4|0
1594944900000|2020-07-17 00:15:00|7509.8|7497.8|7508.1|7496.1|7514.5|7502.5|7507|7495|0
1594945200000|2020-07-17 00:20:00|7508.2|7496.2|7512.1|7500.1|7514.6|7502.6|7508.1|7496.1|0
1594945500000|2020-07-17 00:25:00|7512|7500|7509.9|7497.9|7514.2|7502.2|7509.8|7497.8|0
1594945800000|2020-07-17 00:30:00|7510.7|7498.7|7509.8|7497.8|7512.1|7500.1|7509.7|7497.7|0
1594946100000|2020-07-17 00:35:00|7509.5|7497.5|7511.8|7499.8|7511.8|7499.8|7509.5|7497.5|0
1594946400000|2020-07-17 00:40:00|7511.7|7499.7|7513.9|7501.9|7513.9|7501.9|7509.6|7497.6|0
1594946700000|2020-07-17 00:45:00|7513.8|7501.8|7516|7504|7516|7504|7513.8|7501.8|0
1594947000000|2020-07-17 00:50:00|7513.9|7501.9|7511.7|7499.7|7516|7504|7511.7|7499.7|0
1594947300000|2020-07-17 00:55:00|7512.1|7500.1|7513.9|7501.9|7513.9|7501.9|7511.7|7499.7|0
1594947600000|2020-07-17 01:00:00|7513.2|7501.2|7505.3|7493.3|7513.2|7501.2|7503.2|7491.2|0
1594947900000|2020-07-17 01:05:00|7503.2|7491.2|7503|7491|7503.2|7491.2|7496.6|7484.6|0
1594948200000|2020-07-17 01:10:00|7502.6|7490.6|7500.7|7488.7|7503|7491|7498.5|7486.5|0
1594948500000|2020-07-17 01:15:00|7500.8|7488.8|7498.5|7486.5|7500.8|7488.8|7495.2|7483.2|0
1594948800000|2020-07-17 01:20:00|7498.6|7486.6|7507.2|7495.2|7507.2|7495.2|7498.5|7486.5|0
1594949100000|2020-07-17 01:25:00|7507.1|7495.1|7507.1|7495.1|7507.2|7495.2|7505|7493|0
1594949400000|2020-07-17 01:30:00|7507.2|7495.2|7501.4|7489.4|7512.4|7500.4|7501.4|7489.4|0
1594949700000|2020-07-17 01:35:00|7500.6|7488.6|7509.2|7497.2|7510.2|7498.2|7499.3|7487.3|0
1594950000000|2020-07-17 01:40:00|7508.8|7496.8|7510.3|7498.3|7512.4|7500.4|7508.1|7496.1|0
1594950300000|2020-07-17 01:45:00|7511.1|7499.1|7506|7494|7512.4|7500.4|7503.8|7491.8|0
1594950600000|2020-07-17 01:50:00|7505.9|7493.9|7507|7495|7508.1|7496.1|7503.8|7491.8|0
1594950900000|2020-07-17 01:55:00|7507.4|7495.4|7510.4|7498.4|7512.5|7500.5|7507.4|7495.4|0
1594951200000|2020-07-17 02:00:00|7510.7|7498.7|7512.5|7500.5|7512.5|7500.5|7508.1|7496.1|0
1594951500000|2020-07-17 02:05:00|7512.1|7500.1|7512.5|7500.5|7512.6|7500.6|7510.3|7498.3|0
1594951800000|2020-07-17 02:10:00|7512.4|7500.4|7514.6|7502.6|7516.8|7504.8|7512.4|7500.4|0
1594952100000|2020-07-17 02:15:00|7514.5|7502.5|7514.2|7502.2|7515.7|7503.7|7512.3|7500.3|0
1594952400000|2020-07-17 02:20:00|7514.3|7502.3|7516.5|7504.5|7516.5|7504.5|7514.3|7502.3|0
1594952700000|2020-07-17 02:25:00|7516.6|7504.6|7518.7|7506.7|7518.7|7506.7|7516.5|7504.5|0
1594953000000|2020-07-17 02:30:00|7518.6|7506.6|7521.4|7509.4|7523.6|7511.6|7518.6|7506.6|0
1594953300000|2020-07-17 02:35:00|7521.8|7509.8|7520.3|7508.3|7523.5|7511.5|7520.3|7508.3|0
1594953600000|2020-07-17 02:40:00|7520.2|7508.2|7513.8|7501.8|7520.2|7508.2|7511.6|7499.6|0
1594953900000|2020-07-17 02:45:00|7514.6|7502.6|7511.7|7499.7|7515.9|7503.9|7511.6|7499.6|0
1594954200000|2020-07-17 02:50:00|7511.6|7499.6|7511.6|7499.6|7511.6|7499.6|7507.2|7495.2|0
1594954500000|2020-07-17 02:55:00|7511.5|7499.5|7511.5|7499.5|7513.8|7501.8|7509.4|7497.4|0
1594954800000|2020-07-17 03:00:00|7511.6|7499.6|7509.4|7497.4|7513.7|7501.7|7507.2|7495.2|0
1594955100000|2020-07-17 03:05:00|7509.3|7497.3|7505.1|7493.1|7509.4|7497.4|7502.9|7490.9|0
1594955400000|2020-07-17 03:10:00|7505|7493|7502.9|7490.9|7505.1|7493.1|7502.9|7490.9|0
1594955700000|2020-07-17 03:15:00|7503.3|7491.3|7507.2|7495.2|7507.3|7495.3|7502.9|7490.9|0
1594956000000|2020-07-17 03:20:00|7507.1|7495.1|7509.3|7497.3|7509.4|7497.4|7507.1|7495.1|0
1594956300000|2020-07-17 03:25:00|7508.9|7496.9|7505|7493|7509.3|7497.3|7502.8|7490.8|0
1594956600000|2020-07-17 03:30:00|7504.6|7492.6|7502.8|7490.8|7507.1|7495.1|7502.8|7490.8|0
1594956900000|2020-07-17 03:35:00|7502.9|7490.9|7507.1|7495.1|7507.1|7495.1|7502.8|7490.8|0
1594957200000|2020-07-17 03:40:00|7507.9|7495.9|7507.1|7495.1|7509.2|7497.2|7507.1|7495.1|0
1594957500000|2020-07-17 03:45:00|7507.2|7495.2|7509.3|7497.3|7510.3|7498.3|7507.1|7495.1|0
1594957800000|2020-07-17 03:50:00|7510.1|7498.1|7509.3|7497.3|7511.5|7499.5|7509.3|7497.3|0
1594958100000|2020-07-17 03:55:00|7509.2|7497.2|7509.3|7497.3|7509.3|7497.3|7507.1|7495.1|0
1594958400000|2020-07-17 04:00:00|7509.4|7497.4|7511.5|7499.5|7511.6|7499.6|7509.4|7497.4|0
1594958700000|2020-07-17 04:05:00|7511.6|7499.6|7505|7493|7511.6|7499.6|7502.8|7490.8|0
1594959000000|2020-07-17 04:10:00|7504.9|7492.9|7502.8|7490.8|7505|7493|7502.8|7490.8|0
1594959300000|2020-07-17 04:15:00|7502.9|7490.9|7507.1|7495.1|7507.1|7495.1|7502.9|7490.9|0
1594959600000|2020-07-17 04:20:00|7506.3|7494.3|7505|7493|7507.1|7495.1|7505|7493|0
1594959900000|2020-07-17 04:25:00|7504.9|7492.9|7507.2|7495.2|7507.2|7495.2|7504.9|7492.9|0
1594960200000|2020-07-17 04:30:00|7505.1|7493.1|7502.9|7490.9|7505.1|7493.1|7498.5|7486.5|0
1594960500000|2020-07-17 04:35:00|7503|7491|7502.9|7490.9|7503|7491|7502.9|7490.9|0
1594960800000|2020-07-17 04:40:00|7503|7491|7502.9|7490.9|7503|7491|7500.8|7488.8|0
1594961100000|2020-07-17 04:45:00|7502.1|7490.1|7498.5|7486.5|7502.1|7490.1|7496.4|7484.4|0
1594961400000|2020-07-17 04:50:00|7498.6|7486.6|7498.5|7486.5|7498.6|7486.6|7496.4|7484.4|0
1594961700000|2020-07-17 04:55:00|7498.6|7486.6|7498.6|7486.6|7498.7|7486.7|7498.5|7486.5|0
1594962000000|2020-07-17 05:00:00|7497.8|7485.8|7502.9|7490.9|7502.9|7490.9|7496.4|7484.4|0
1594962300000|2020-07-17 05:05:00|7503|7491|7502.9|7490.9|7503|7491|7500.8|7488.8|0
1594962600000|2020-07-17 05:10:00|7502.1|7490.1|7500.7|7488.7|7502.9|7490.9|7500.7|7488.7|0
1594962900000|2020-07-17 05:15:00|7500.6|7488.6|7498.5|7486.5|7500.6|7488.6|7496.4|7484.4|0
1594963200000|2020-07-17 05:20:00|7497.8|7485.8|7500.7|7488.7|7500.8|7488.8|7496.5|7484.5|0
1594963500000|2020-07-17 05:25:00|7500.3|7488.3|7496.5|7484.5|7500.8|7488.8|7496.5|7484.5|0
1594963800000|2020-07-17 05:30:00|7496.4|7484.4|7489.9|7477.9|7496.5|7484.5|7489.9|7477.9|0
1594964100000|2020-07-17 05:35:00|7490|7478|7490|7478|7492.2|7480.2|7489.9|7477.9|0
1594964400000|2020-07-17 05:40:00|7489.2|7477.2|7490.1|7478.1|7490.2|7478.2|7487.9|7475.9|0
1594964700000|2020-07-17 05:45:00|7489.3|7477.3|7487.9|7475.9|7490.2|7478.2|7487.9|7475.9|0
1594965000000|2020-07-17 05:50:00|7488|7476|7494.2|7482.2|7496.4|7484.4|7487.9|7475.9|0
1594965300000|2020-07-17 05:55:00|7493.8|7481.8|7496.5|7484.5|7496.5|7484.5|7492.1|7480.1|0
1594965600000|2020-07-17 06:00:00|7497.2|7485.2|7493.6|7488.6|7503|7491.1|7478.1|7473.1|16
1594965900000|2020-07-17 06:05:00|7490.1|7485.1|7484.6|7479.6|7490.1|7485.1|7483.1|7478.1|3
1594966200000|2020-07-17 06:10:00|7485.6|7480.6|7492.6|7487.6|7495.6|7490.6|7485.1|7480.1|7
1594966500000|2020-07-17 06:15:00|7493.6|7488.6|7493.6|7488.6|7494.6|7489.6|7493.6|7488.6|1
1594966800000|2020-07-17 06:20:00|7494.1|7489.1|7494.6|7489.6|7496.1|7491.1|7492.1|7487.1|44
1594967100000|2020-07-17 06:25:00|7495.1|7490.1|7497.1|7492.1|7501.1|7496.1|7493.6|7488.6|27
1594967400000|2020-07-17 06:30:00|7497.6|7492.6|7494.6|7489.6|7498.1|7493.1|7493.1|7488.1|8
1594967700000|2020-07-17 06:35:00|7495.1|7490.1|7493.6|7488.6|7495.6|7490.6|7493.1|7488.1|3
1594968000000|2020-07-17 06:40:00|7494.1|7489.1|7498.6|7493.6|7499.1|7494.1|7493.6|7488.6|6
1594968300000|2020-07-17 06:45:00|7498.1|7493.1|7494.1|7489.1|7498.1|7493.1|7493.6|7488.6|21
1594968600000|2020-07-17 06:50:00|7493.6|7488.6|7496.1|7491.1|7497.1|7492.1|7486.1|7481.1|30
1594968900000|2020-07-17 06:55:00|7495.6|7490.6|7481.6|7476.6|7496.1|7491.1|7481.6|7476.6|42
1594969200000|2020-07-17 07:00:00|7482.1|7477.1|7484.6|7479.6|7487.6|7482.6|7473.1|7468.1|417
1594969500000|2020-07-17 07:05:00|7484.1|7479.1|7451.1|7446.1|7484.6|7479.6|7445.6|7440.6|320
1594969800000|2020-07-17 07:10:00|7451.6|7446.6|7455.6|7450.6|7467.6|7462.6|7451.6|7446.6|139
1594970100000|2020-07-17 07:15:00|7454.6|7449.6|7461.6|7456.6|7468.6|7463.6|7454.6|7449.6|153
1594970400000|2020-07-17 07:20:00|7462.1|7457.1|7439.6|7434.6|7462.6|7457.6|7436.6|7431.6|142
1594970700000|2020-07-17 07:25:00|7438.1|7433.1|7431.1|7426.1|7438.1|7433.1|7424.1|7419.1|172
1594971000000|2020-07-17 07:30:00|7431.6|7426.6|7420.1|7415.1|7435.6|7430.6|7418.6|7413.6|165
1594971300000|2020-07-17 07:35:00|7420.6|7415.6|7421.6|7416.6|7421.6|7416.6|7412.6|7407.6|356
1594971600000|2020-07-17 07:40:00|7420.1|7415.1|7422.6|7417.6|7425.6|7420.6|7416.6|7411.6|100
1594971900000|2020-07-17 07:45:00|7422.1|7417.1|7407.1|7402.1|7425.1|7420.1|7406.1|7401.1|179
1594972200000|2020-07-17 07:50:00|7406.6|7401.6|7405.1|7400.1|7414.1|7409.1|7397.1|7392.1|258
1594972500000|2020-07-17 07:55:00|7404.1|7399.1|7405.1|7400.1|7412.1|7407.1|7403.1|7398.1|113
1594972800000|2020-07-17 08:00:00|7404.6|7399.6|7405.6|7400.6|7409.1|7404.1|7399.1|7394.1|125
1594973100000|2020-07-17 08:05:00|7404.6|7399.6|7407.6|7402.6|7413.1|7408.1|7404.6|7399.6|116
1594973400000|2020-07-17 08:10:00|7408.1|7403.1|7414.6|7409.6|7418.6|7413.6|7407.1|7402.1|70
1594973700000|2020-07-17 08:15:00|7415.1|7410.1|7405.1|7400.1|7415.1|7410.1|7405.1|7400.1|121
1594974000000|2020-07-17 08:20:00|7406.1|7401.1|7398.1|7393.1|7406.6|7401.6|7398.1|7393.1|98
1594974300000|2020-07-17 08:25:00|7398.6|7393.6|7401.6|7396.6|7403.1|7398.1|7396.6|7391.6|37
1594974600000|2020-07-17 08:30:00|7401.1|7396.1|7408.1|7403.1|7408.1|7403.1|7396.6|7391.6|79
1594974900000|2020-07-17 08:35:00|7407.6|7402.6|7424.6|7419.6|7425.1|7420.1|7407.6|7402.6|125
1594975200000|2020-07-17 08:40:00|7424.1|7419.1|7420.1|7415.1|7426.1|7421.1|7420.1|7415.1|93
1594975500000|2020-07-17 08:45:00|7419.1|7414.1|7419.1|7414.1|7421.1|7416.1|7414.1|7409.1|72
1594975800000|2020-07-17 08:50:00|7417.6|7412.6|7419.6|7414.6|7423.1|7418.1|7413.6|7408.6|39
1594976100000|2020-07-17 08:55:00|7420.1|7415.1|7421.6|7416.6|7422.6|7417.6|7414.6|7409.6|66
1594976400000|2020-07-17 09:00:00|7421.1|7416.1|7410.6|7405.6|7421.1|7416.1|7409.1|7404.1|55
1594976700000|2020-07-17 09:05:00|7411.1|7406.1|7406.6|7401.6|7415.1|7410.1|7404.6|7399.6|38
1594977000000|2020-07-17 09:10:00|7407.1|7402.1|7431.1|7426.1|7438.6|7433.6|7407.1|7402.1|137
1594977300000|2020-07-17 09:15:00|7430.1|7425.1|7433.6|7428.6|7436.1|7431.1|7427.1|7422.1|87
1594977600000|2020-07-17 09:20:00|7434.1|7429.1|7439.1|7434.1|7442.6|7437.6|7429.1|7424.1|86
1594977900000|2020-07-17 09:25:00|7438.1|7433.1|7440.6|7435.6|7444.1|7439.1|7431.1|7426.1|37
1594978200000|2020-07-17 09:30:00|7440.1|7435.1|7439.6|7434.6|7443.1|7438.1|7436.1|7431.1|44
1594978500000|2020-07-17 09:35:00|7440.1|7435.1|7443.1|7438.1|7444.1|7439.1|7437.1|7432.1|61
1594978800000|2020-07-17 09:40:00|7443.6|7438.6|7439.6|7434.6|7446.1|7441.1|7437.6|7432.6|55
1594979100000|2020-07-17 09:45:00|7439.1|7434.1|7448.1|7443.1|7459.6|7454.6|7435.6|7430.6|125
1594979400000|2020-07-17 09:50:00|7447.6|7442.6|7443.6|7438.6|7448.1|7443.1|7433.1|7428.1|195
1594979700000|2020-07-17 09:55:00|7444.1|7439.1|7429.1|7424.1|7445.6|7440.6|7426.1|7421.1|84
1594980000000|2020-07-17 10:00:00|7428.6|7423.6|7428.1|7423.1|7432.1|7427.1|7426.1|7421.1|60
1594980300000|2020-07-17 10:05:00|7431.1|7426.1|7434.6|7429.6|7435.1|7430.1|7428.6|7423.6|21
1594980600000|2020-07-17 10:10:00|7434.1|7429.1|7435.6|7430.6|7439.6|7434.6|7433.6|7428.6|39
1594980900000|2020-07-17 10:15:00|7436.6|7431.6|7434.6|7429.6|7438.6|7433.6|7429.1|7424.1|22
1594981200000|2020-07-17 10:20:00|7434.1|7429.1|7439.1|7434.1|7442.6|7437.6|7433.6|7428.6|20
1594981500000|2020-07-17 10:25:00|7439.6|7434.6|7444.1|7439.1|7444.1|7439.1|7438.1|7433.1|35
1594981800000|2020-07-17 10:30:00|7444.6|7439.6|7442.1|7437.1|7447.6|7442.6|7442.1|7437.1|62
1594982100000|2020-07-17 10:35:00|7443.6|7438.6|7435.1|7430.1|7444.6|7439.6|7434.6|7429.6|30
1594982400000|2020-07-17 10:40:00|7434.6|7429.6|7444.6|7439.6|7446.1|7441.1|7434.1|7429.1|35
1594982700000|2020-07-17 10:45:00|7444.1|7439.1|7443.1|7438.1|7444.1|7439.1|7440.6|7435.6|20
1594983000000|2020-07-17 10:50:00|7442.6|7437.6|7436.6|7431.6|7442.6|7437.6|7436.6|7431.6|55
1594983300000|2020-07-17 10:55:00|7437.1|7432.1|7437.6|7432.6|7438.1|7433.1|7431.1|7426.1|31
1594983600000|2020-07-17 11:00:00|7437.1|7432.1|7430.6|7425.6|7439.1|7434.1|7430.1|7425.1|40
1594983900000|2020-07-17 11:05:00|7430.1|7425.1|7429.6|7424.6|7434.6|7429.6|7427.6|7422.6|40
1594984200000|2020-07-17 11:10:00|7429.1|7424.1|7426.6|7421.6|7430.6|7425.6|7426.6|7421.6|15
1594984500000|2020-07-17 11:15:00|7425.6|7420.6|7425.6|7420.6|7429.1|7424.1|7425.1|7420.1|27
1594984800000|2020-07-17 11:20:00|7425.1|7420.1|7422.1|7417.1|7425.1|7420.1|7421.1|7416.1|48
1594985100000|2020-07-17 11:25:00|7422.6|7417.6|7436.6|7431.6|7437.1|7432.1|7422.6|7417.6|71
1594985400000|2020-07-17 11:30:00|7437.1|7432.1|7438.6|7433.6|7439.6|7434.6|7436.1|7431.1|26
1594985700000|2020-07-17 11:35:00|7439.1|7434.1|7438.6|7433.6|7443.6|7438.6|7437.1|7432.1|172
1594986000000|2020-07-17 11:40:00|7438.4|7433.4|7435.9|7430.9|7438.4|7433.4|7435.4|7430.4|51
1594986300000|2020-07-17 11:45:00|7435.4|7430.4|7436.9|7431.9|7439.4|7434.4|7432.9|7427.9|47
1594986600000|2020-07-17 11:50:00|7436.4|7431.4|7437.4|7432.4|7437.4|7432.4|7434.9|7429.9|15
1594986900000|2020-07-17 11:55:00|7437.9|7432.9|7440.4|7435.4|7442.9|7437.9|7436.9|7431.9|87
1594987200000|2020-07-17 12:00:00|7440.9|7435.9|7442.4|7437.4|7445.9|7440.9|7439.9|7434.9|179
1594987500000|2020-07-17 12:05:00|7441.9|7436.9|7440.9|7435.9|7442.9|7437.9|7439.9|7434.9|31
1594987800000|2020-07-17 12:10:00|7440.4|7435.4|7445.9|7440.9|7446.9|7441.9|7440.4|7435.4|37
1594988100000|2020-07-17 12:15:00|7446.4|7441.4|7444.9|7439.9|7446.4|7441.4|7444.9|7439.9|8
1594988400000|2020-07-17 12:20:00|7445.4|7440.4|7449.9|7444.9|7449.9|7444.9|7445.4|7440.4|48
1594988700000|2020-07-17 12:25:00|7450.4|7445.4|7446.4|7441.4|7450.4|7445.4|7445.4|7440.4|15
1594989000000|2020-07-17 12:30:00|7445.9|7440.9|7441.9|7436.9|7446.9|7441.9|7441.4|7436.4|23
1594989300000|2020-07-17 12:35:00|7441.4|7436.4|7437.9|7432.9|7442.4|7437.4|7435.4|7430.4|36
1594989600000|2020-07-17 12:40:00|7439.4|7434.4|7436.4|7431.4|7449.4|7444.4|7436.4|7431.4|48
1594989900000|2020-07-17 12:45:00|7435.9|7430.9|7434.4|7429.4|7439.9|7434.9|7432.4|7427.4|67
1594990200000|2020-07-17 12:50:00|7433.9|7428.9|7437.9|7432.9|7438.9|7433.9|7433.9|7428.9|26
1594990500000|2020-07-17 12:55:00|7437.4|7432.4|7435.9|7430.9|7437.4|7432.4|7431.4|7426.4|36
1594990800000|2020-07-17 13:00:00|7435.4|7430.4|7432.9|7427.9|7435.4|7430.4|7430.4|7425.4|26
1594991100000|2020-07-17 13:05:00|7432.4|7427.4|7430.9|7425.9|7432.4|7427.4|7426.9|7421.9|44
1594991400000|2020-07-17 13:10:00|7431.9|7426.9|7431.9|7426.9|7433.9|7428.9|7429.9|7424.9|20
1594991700000|2020-07-17 13:15:00|7430.9|7425.9|7433.9|7428.9|7434.4|7429.4|7429.9|7424.9|88
1594992000000|2020-07-17 13:20:00|7434.4|7429.4|7440.9|7435.9|7442.9|7437.9|7433.9|7428.9|126
1594992300000|2020-07-17 13:25:00|7440.4|7435.4|7443.9|7438.9|7445.9|7440.9|7439.9|7434.9|48
1594992600000|2020-07-17 13:30:00|7444.4|7439.4|7437.9|7432.9|7445.9|7440.9|7435.9|7430.9|176
1594992900000|2020-07-17 13:35:00|7438.9|7433.9|7429.4|7424.4|7442.9|7437.9|7429.4|7424.4|69
1594993200000|2020-07-17 13:40:00|7428.9|7423.9|7426.9|7421.9|7428.9|7423.9|7420.9|7415.9|130
1594993500000|2020-07-17 13:45:00|7427.9|7422.9|7434.9|7429.9|7436.9|7431.9|7426.9|7421.9|111
1594993800000|2020-07-17 13:50:00|7434.4|7429.4|7442.9|7437.9|7443.4|7438.4|7434.4|7429.4|94
1594994100000|2020-07-17 13:55:00|7441.9|7436.9|7434.9|7429.9|7443.9|7438.9|7434.4|7429.4|83
1594994400000|2020-07-17 14:00:00|7430.9|7425.9|7435.4|7430.4|7443.9|7438.9|7427.9|7422.9|158
1594994700000|2020-07-17 14:05:00|7435.9|7430.9|7425.9|7420.9|7440.9|7435.9|7425.9|7420.9|63
1594995000000|2020-07-17 14:10:00|7427.7|7422.7|7429.7|7424.7|7433.2|7428.2|7427.2|7422.2|69
1594995300000|2020-07-17 14:15:00|7429.2|7424.2|7431.7|7426.7|7441.2|7436.2|7429.2|7424.2|114
1594995600000|2020-07-17 14:20:00|7432.2|7427.2|7423.2|7418.2|7433.2|7428.2|7420.7|7415.7|165
1594995900000|2020-07-17 14:25:00|7422.7|7417.7|7424.7|7419.7|7426.7|7421.7|7419.7|7414.7|110
1594996200000|2020-07-17 14:30:00|7424.2|7419.2|7426.7|7421.7|7427.2|7422.2|7421.7|7416.7|163
1594996500000|2020-07-17 14:35:00|7429.7|7424.7|7436.7|7431.7|7440.7|7435.7|7429.7|7424.7|308
1594996800000|2020-07-17 14:40:00|7437.2|7432.2|7431.7|7426.7|7438.7|7433.7|7431.2|7426.2|196
1594997100000|2020-07-17 14:45:00|7430.7|7425.7|7427.7|7422.7|7433.2|7428.2|7426.7|7421.7|73
1594997400000|2020-07-17 14:50:00|7426.7|7421.7|7430.2|7425.2|7431.2|7426.2|7426.7|7421.7|53
1594997700000|2020-07-17 14:55:00|7431.2|7426.2|7443.2|7438.2|7443.7|7438.7|7431.2|7426.2|166
1594998000000|2020-07-17 15:00:00|7443.7|7438.7|7444.7|7439.7|7448.7|7443.7|7441.2|7436.2|100
1594998300000|2020-07-17 15:05:00|7445.7|7440.7|7451.7|7446.7|7451.7|7446.7|7445.2|7440.2|78
1594998600000|2020-07-17 15:10:00|7452.2|7447.2|7455.7|7450.7|7456.7|7451.7|7451.7|7446.7|115
1594998900000|2020-07-17 15:15:00|7454.7|7449.7|7457.2|7452.2|7459.7|7454.7|7454.2|7449.2|57
1594999200000|2020-07-17 15:20:00|7456.7|7451.7|7457.7|7452.7|7458.7|7453.7|7454.2|7449.2|72
1594999500000|2020-07-17 15:25:00|7457.2|7452.2|7453.7|7448.7|7458.2|7453.2|7445.7|7440.7|261
1594999800000|2020-07-17 15:30:00|7454.7|7446.7|7446.7|7439.7|7456.7|7449.7|7446.7|7439.7|317
1595000100000|2020-07-17 15:35:00|7445.7|7438.7|7452.7|7445.7|7453.7|7446.7|7443.7|7435.7|255
1595000400000|2020-07-17 15:40:00|7453.7|7446.7|7454.7|7447.7|7457.7|7451.7|7452.7|7444.7|64
1595000700000|2020-07-17 15:45:00|7453.7|7448.7|7452.7|7444.7|7455.7|7448.7|7449.7|7441.7|9
1595001000000|2020-07-17 15:50:00|7451.7|7445.7|7453.7|7446.7|7453.7|7446.7|7450.7|7443.7|10
1595001300000|2020-07-17 15:55:00|7455.7|7448.7|7456.7|7449.7|7458.7|7451.7|7454.7|7448.7|10
1595001600000|2020-07-17 16:00:00|7455.7|7448.7|7455.7|7448.7|7457.7|7449.7|7454.7|7447.7|9
1595001900000|2020-07-17 16:05:00|7454.7|7449.7|7457.7|7449.7|7459.7|7452.7|7454.7|7449.7|16
1595002200000|2020-07-17 16:10:00|7456.7|7448.7|7458.7|7450.7|7458.7|7451.7|7455.7|7448.7|7
1595002500000|2020-07-17 16:15:00|7456.7|7451.7|7454.7|7446.7|7458.7|7451.7|7453.7|7446.7|41
1595002800000|2020-07-17 16:20:00|7453.7|7447.7|7454.7|7446.7|7456.7|7448.7|7453.7|7445.7|4
1595003100000|2020-07-17 16:25:00|7453.7|7445.7|7453.7|7446.7|7454.7|7446.7|7451.7|7445.7|24
1595003400000|2020-07-17 16:30:00|7454.7|7447.7|7454.7|7446.7|7454.7|7448.7|7453.7|7446.7|10
1595003700000|2020-07-17 16:35:00|7455.7|7447.7|7461.7|7455.7|7463.7|7456.7|7455.7|7447.7|82
1595004000000|2020-07-17 16:40:00|7462.7|7456.7|7458.7|7451.7|7463.7|7457.7|7458.7|7451.7|54
1595004300000|2020-07-17 16:45:00|7457.7|7450.7|7458.7|7450.7|7462.7|7454.7|7457.7|7449.7|9
1595004600000|2020-07-17 16:50:00|7457.7|7452.7|7459.7|7452.7|7460.7|7453.7|7457.7|7452.7|3
1595004900000|2020-07-17 16:55:00|7460.7|7453.7|7460.7|7453.7|7464.7|7458.7|7458.7|7452.7|153
1595005200000|2020-07-17 17:00:00|7458.7|7452.7|7460.7|7452.7|7461.7|7453.7|7458.7|7452.7|10
1595005500000|2020-07-17 17:05:00|7464.7|7453.7|7461.7|7453.7|7464.7|7456.7|7461.7|7452.7|5
1595005800000|2020-07-17 17:10:00|7464.7|7454.7|7463.7|7456.7|7464.7|7458.7|7463.7|7453.7|8
1595006100000|2020-07-17 17:15:00|7462.7|7452.7|7462.7|7454.7|7467.7|7459.7|7457.7|7451.7|49
1595006400000|2020-07-17 17:20:00|7461.7|7455.7|7464.7|7455.7|7464.7|7456.7|7461.7|7455.7|5
1595006700000|2020-07-17 17:25:00|7467.7|7456.7|7462.7|7455.7|7467.7|7458.7|7462.7|7455.7|2
1595007000000|2020-07-17 17:30:00|7463.7|7456.7|7462.7|7454.7|7464.7|7456.7|7461.7|7454.7|10
1595007300000|2020-07-17 17:35:00|7461.7|7452.7|7460.7|7452.7|7461.7|7453.7|7460.7|7452.7|3
1595007600000|2020-07-17 17:40:00|7459.7|7454.7|7463.7|7455.7|7464.7|7456.7|7459.7|7453.7|1
1595007900000|2020-07-17 17:45:00|7462.7|7454.7|7465.7|7457.7|7465.7|7459.7|7461.7|7453.7|25
1595008200000|2020-07-17 17:50:00|7464.7|7456.7|7462.7|7453.7|7465.7|7457.7|7460.7|7453.7|9
1595008500000|2020-07-17 17:55:00|7461.7|7454.7|7461.5|7449.5|7466.7|7457.2|7457.7|7449.5|43
1595008800000|2020-07-17 18:00:00|7461.6|7449.6|7466.6|7454.6|7466.6|7454.6|7461.5|7449.5|0
1595009100000|2020-07-17 18:05:00|7466.5|7454.5|7469.6|7457.6|7469.6|7457.6|7464.3|7452.3|0
1595009400000|2020-07-17 18:10:00|7469.5|7457.5|7472.3|7460.3|7472.5|7460.5|7467.5|7455.5|0
1595009700000|2020-07-17 18:15:00|7472.4|7460.4|7472.9|7460.9|7472.9|7460.9|7472.3|7460.3|0
1595010000000|2020-07-17 18:20:00|7473|7461|7470.4|7458.4|7473|7461|7470.3|7458.3|0
1595010300000|2020-07-17 18:25:00|7470.5|7458.5|7472.5|7460.5|7472.5|7460.5|7470.3|7458.3|0
1595010600000|2020-07-17 18:30:00|7472.4|7460.4|7470|7458|7472.4|7460.4|7468.1|7456.1|0
1595010900000|2020-07-17 18:35:00|7469|7457|7470.3|7458.3|7470.3|7458.3|7467.8|7455.8|0
1595011200000|2020-07-17 18:40:00|7470.2|7458.2|7470.5|7458.5|7470.6|7458.6|7468.2|7456.2|0
1595011500000|2020-07-17 18:45:00|7470.6|7458.6|7470.4|7458.4|7470.8|7458.8|7468.2|7456.2|0
1595011800000|2020-07-17 18:50:00|7470.5|7458.5|7473.1|7461.1|7475.2|7463.2|7470.4|7458.4|0
1595012100000|2020-07-17 18:55:00|7473.2|7461.2|7468.9|7456.9|7475.3|7463.3|7468.9|7456.9|0
1595012400000|2020-07-17 19:00:00|7468.8|7456.8|7466.5|7454.5|7469.1|7457.1|7464|7452|0
1595012700000|2020-07-17 19:05:00|7466.3|7454.3|7470.7|7458.7|7473.5|7461.5|7464.3|7452.3|0
1595013000000|2020-07-17 19:10:00|7470.6|7458.6|7466.2|7454.2|7470.7|7458.7|7466.2|7454.2|0
1595013300000|2020-07-17 19:15:00|7466.3|7454.3|7468.8|7456.8|7470.9|7458.9|7463.9|7451.9|0
1595013600000|2020-07-17 19:20:00|7468.7|7456.7|7476.4|7464.4|7476.5|7464.5|7468.5|7456.5|0
1595013900000|2020-07-17 19:25:00|7476.5|7464.5|7480.8|7468.8|7480.8|7468.8|7476.4|7464.4|0
1595014200000|2020-07-17 19:30:00|7480.7|7468.7|7483.1|7471.1|7483.2|7471.2|7478.5|7466.5|0
1595014500000|2020-07-17 19:35:00|7483|7471|7482.9|7470.9|7485.6|7473.6|7480.8|7468.8|0
1595014800000|2020-07-17 19:40:00|7483|7471|7486.9|7474.9|7487|7475|7482.3|7470.3|0
1595015100000|2020-07-17 19:45:00|7486.8|7474.8|7487.8|7475.8|7487.8|7475.8|7482|7470|0
1595015400000|2020-07-17 19:50:00|7487.9|7475.9|7476.5|7464.5|7487.9|7475.9|7476.5|7464.5|0
1595015700000|2020-07-17 19:55:00|7476.6|7464.6|7471.8|7459.8|7483.3|7471.3|7471.8|7459.8|0
1595016000000|2020-07-17 20:00:00|7471.7|7459.7|7472.4|7460.4|7478.8|7466.8|7467.9|7455.9|0
1595016300000|2020-07-17 20:05:00|7472.3|7460.3|7475.4|7463.4|7476|7464|7471.9|7459.9|0
1595016600000|2020-07-17 20:10:00|7476|7464|7462.7|7450.7|7476.7|7464.7|7462.5|7450.5|0
1595016900000|2020-07-17 20:15:00|7462.5|7450.5|7464.3|7452.3|7466.3|7454.3|7462.5|7450.5|0
1595017200000|2020-07-17 20:20:00|7463.9|7451.9|7464.3|7452.3|7464.9|7452.9|7463.3|7451.3|0
1595017500000|2020-07-17 20:25:00|7464.5|7452.5|7465.3|7453.3|7465.3|7453.3|7464.1|7452.1|0
1595017800000|2020-07-17 20:30:00|7465.4|7453.4|7468.5|7456.5|7469.6|7457.6|7461.6|7449.6|0
1595018100000|2020-07-17 20:35:00|7468.6|7456.6|7470.3|7458.3|7470.3|7458.3|7466.7|7454.7|0
1595018400000|2020-07-17 20:40:00|7470.9|7458.9|7468.5|7456.5|7471.4|7459.4|7468|7456|0
1595018700000|2020-07-17 20:45:00|7468.4|7456.4|7469.2|7457.2|7470.3|7458.3|7468|7456|0
1595019000000|2020-07-17 20:50:00|7469.1|7457.1|7470.3|7458.3|7472.5|7460.5|7468.5|7456.5|0
1595019300000|2020-07-17 20:55:00|7470.2|7458.2|7463.7|7451.7|7470.3|7458.3|7463.4|7451.4|0
1595196000000|2020-07-19 22:00:00|7477.9|7465.9|7467.9|7455.9|7478|7466|7464.8|7452.8|0
1595196300000|2020-07-19 22:05:00|7467.7|7455.7|7466.1|7454.1|7468.8|7456.8|7462.1|7450.1|0
1595196600000|2020-07-19 22:10:00|7466.2|7454.2|7467.5|7455.5|7473|7461|7465|7453|0
1595196900000|2020-07-19 22:15:00|7467.1|7455.1|7472|7460|7472.6|7460.6|7466.2|7454.2|0
1595197200000|2020-07-19 22:20:00|7472.6|7460.6|7472.7|7460.7|7473.7|7461.7|7470.9|7458.9|0
1595197500000|2020-07-19 22:25:00|7473.3|7461.3|7476|7464|7477.1|7465.1|7470.9|7458.9|0
1595197800000|2020-07-19 22:30:00|7476.2|7464.2|7473.6|7461.6|7476.4|7464.4|7473.1|7461.1|0
1595198100000|2020-07-19 22:35:00|7473.7|7461.7|7472.6|7460.6|7475.1|7463.1|7471.5|7459.5|0
1595198400000|2020-07-19 22:40:00|7472.7|7460.7|7471.5|7459.5|7475.1|7463.1|7471.5|7459.5|0
1595198700000|2020-07-19 22:45:00|7471.6|7459.6|7472.4|7460.4|7474.4|7462.4|7471.6|7459.6|0
1595199000000|2020-07-19 22:50:00|7472.6|7460.6|7473.3|7461.3|7473.7|7461.7|7472|7460|0
1595199300000|2020-07-19 22:55:00|7473.7|7461.7|7472|7460|7474.4|7462.4|7471.5|7459.5|0
1595199600000|2020-07-19 23:00:00|7472.6|7460.6|7472|7460|7473.3|7461.3|7471.5|7459.5|0
1595199900000|2020-07-19 23:05:00|7472.4|7460.4|7471.5|7459.5|7472.6|7460.6|7469.8|7457.8|0
1595200200000|2020-07-19 23:10:00|7471.1|7459.1|7470.9|7458.9|7472|7460|7470.4|7458.4|0
1595200500000|2020-07-19 23:15:00|7470.8|7458.8|7473.6|7461.6|7474.3|7462.3|7470.1|7458.1|0
1595200800000|2020-07-19 23:20:00|7473|7461|7473|7461|7474.3|7462.3|7472.5|7460.5|0
1595201100000|2020-07-19 23:25:00|7473.4|7461.4|7473|7461|7473.6|7461.6|7471.9|7459.9|0
1595201400000|2020-07-19 23:30:00|7473.4|7461.4|7472.5|7460.5|7474.3|7462.3|7471.6|7459.6|0
1595201700000|2020-07-19 23:35:00|7472.6|7460.6|7474.7|7462.7|7476.5|7464.5|7472.5|7460.5|0
1595202000000|2020-07-19 23:40:00|7474.5|7462.5|7478.3|7466.3|7479.4|7467.4|7474.3|7462.3|0
1595202300000|2020-07-19 23:45:00|7478.5|7466.5|7480|7468|7481.8|7469.8|7478.5|7466.5|0
1595202600000|2020-07-19 23:50:00|7479.6|7467.6|7481.2|7469.2|7481.2|7469.2|7478.7|7466.7|0
1595202900000|2020-07-19 23:55:00|7481.8|7469.8|7479.4|7467.4|7481.8|7469.8|7479.4|7467.4|0
1595203200000|2020-07-20 00:00:00|7479.2|7467.2|7475.2|7463.2|7479.6|7467.6|7475.2|7463.2|0
1595203500000|2020-07-20 00:05:00|7475.3|7463.3|7474.9|7462.9|7477|7465|7472|7460|0
1595203800000|2020-07-20 00:10:00|7475.3|7463.3|7474|7462|7477.1|7465.1|7472.2|7460.2|0
1595204100000|2020-07-20 00:15:00|7474.6|7462.6|7460.6|7448.6|7474.6|7462.6|7460.6|7448.6|0
1595204400000|2020-07-20 00:20:00|7460.5|7448.5|7460.4|7448.4|7462.7|7450.7|7458.4|7446.4|0
1595204700000|2020-07-20 00:25:00|7459.7|7447.7|7456.2|7444.2|7461.6|7449.6|7456.2|7444.2|0
1595205000000|2020-07-20 00:30:00|7456.3|7444.3|7467|7455|7467|7455|7456.3|7444.3|0
1595205300000|2020-07-20 00:35:00|7466.9|7454.9|7467|7455|7467|7455|7464.8|7452.8|0
1595205600000|2020-07-20 00:40:00|7467.8|7455.8|7460.5|7448.5|7469.1|7457.1|7460.4|7448.4|0
1595205900000|2020-07-20 00:45:00|7461.3|7449.3|7460.4|7448.4|7463.7|7451.7|7460.4|7448.4|0
1595206200000|2020-07-20 00:50:00|7460.3|7448.3|7460.3|7448.3|7460.4|7448.4|7458.2|7446.2|0
1595206500000|2020-07-20 00:55:00|7460.4|7448.4|7458.3|7446.3|7460.4|7448.4|7458.1|7446.1|0
1595206800000|2020-07-20 01:00:00|7458.2|7446.2|7443.6|7431.6|7462.5|7450.5|7442.4|7430.4|0
1595207100000|2020-07-20 01:05:00|7443.2|7431.2|7435.9|7423.9|7443.2|7431.2|7433.5|7421.5|0
1595207400000|2020-07-20 01:10:00|7436|7424|7428|7416|7436|7424|7426.8|7414.8|0
1595207700000|2020-07-20 01:15:00|7427.6|7415.6|7426.4|7414.4|7431.2|7419.2|7424.2|7412.2|0
1595208000000|2020-07-20 01:20:00|7426.5|7414.5|7437.3|7425.3|7439.4|7427.4|7426.4|7414.4|0
1595208300000|2020-07-20 01:25:00|7437.2|7425.2|7433|7421|7437.2|7425.2|7424.3|7412.3|0
1595208600000|2020-07-20 01:30:00|7433.8|7421.8|7428.8|7416.8|7437.4|7425.4|7428.7|7416.7|0
1595208900000|2020-07-20 01:35:00|7429.9|7417.9|7431.1|7419.1|7432.8|7420.8|7428.7|7416.7|0
1595209200000|2020-07-20 01:40:00|7431.7|7419.7|7430.8|7418.8|7431.8|7419.8|7421.9|7409.9|0
1595209500000|2020-07-20 01:45:00|7430.7|7418.7|7421.5|7409.5|7430.8|7418.8|7421.5|7409.5|0
1595209800000|2020-07-20 01:50:00|7419.4|7407.4|7421.6|7409.6|7421.6|7409.6|7412.6|7400.6|0
1595210100000|2020-07-20 01:55:00|7421.5|7409.5|7419.2|7407.2|7423.6|7411.6|7417|7405|0
1595210400000|2020-07-20 02:00:00|7419.1|7407.1|7423.6|7411.6|7426.8|7414.8|7416.9|7404.9|0
1595210700000|2020-07-20 02:05:00|7424|7412|7423.3|7411.3|7426.8|7414.8|7421.4|7409.4|0
1595211000000|2020-07-20 02:10:00|7423.7|7411.7|7427.5|7415.5|7429.6|7417.6|7421|7409|0
1595211300000|2020-07-20 02:15:00|7427.6|7415.6|7427.7|7415.7|7432|7420|7427.6|7415.6|0
1595211600000|2020-07-20 02:20:00|7427.6|7415.6|7431.8|7419.8|7432|7420|7427.6|7415.6|0
1595211900000|2020-07-20 02:25:00|7431.4|7419.4|7427.6|7415.6|7431.8|7419.8|7425.5|7413.5|0
1595212200000|2020-07-20 02:30:00|7426.8|7414.8|7425.5|7413.5|7426.8|7414.8|7421.1|7409.1|0
1595212500000|2020-07-20 02:35:00|7425.6|7413.6|7434|7422|7434|7422|7425.6|7413.6|0
1595212800000|2020-07-20 02:40:00|7434.1|7422.1|7434|7422|7436.2|7424.2|7429.7|7417.7|0
1595213100000|2020-07-20 02:45:00|7434.1|7422.1|7434|7422|7436.2|7424.2|7431.9|7419.9|0
1595213400000|2020-07-20 02:50:00|7434.8|7422.8|7434|7422|7436.2|7424.2|7434|7422|0
1595213700000|2020-07-20 02:55:00|7436.1|7424.1|7433.8|7421.8|7436.1|7424.1|7431.7|7419.7|0
1595214000000|2020-07-20 03:00:00|7433.9|7421.9|7433.8|7421.8|7436|7424|7430.6|7418.6|0
1595214300000|2020-07-20 03:05:00|7433.4|7421.4|7430.8|7418.8|7434.1|7422.1|7429.6|7417.6|0
1595214600000|2020-07-20 03:10:00|7431.2|7419.2|7434|7422|7434|7422|7428.6|7416.6|0
1595214900000|2020-07-20 03:15:00|7434.1|7422.1|7437.2|7425.2|7439.3|7427.3|7434.1|7422.1|0
1595215200000|2020-07-20 03:20:00|7437.6|7425.6|7436.1|7424.1|7438.2|7426.2|7433.9|7421.9|0
1595215500000|2020-07-20 03:25:00|7436.9|7424.9|7442.5|7430.5|7442.5|7430.5|7436.9|7424.9|0
1595215800000|2020-07-20 03:30:00|7441.7|7429.7|7442.4|7430.4|7444.6|7432.6|7438.2|7426.2|0
1595216100000|2020-07-20 03:35:00|7442.5|7430.5|7446.8|7434.8|7446.8|7434.8|7442.4|7430.4|0
1595216400000|2020-07-20 03:40:00|7446.7|7434.7|7454.4|7442.4|7454.4|7442.4|7446.7|7434.7|0
1595216700000|2020-07-20 03:45:00|7454.5|7442.5|7455.5|7443.5|7456.5|7444.5|7453.3|7441.3|0
1595217000000|2020-07-20 03:50:00|7455.4|7443.4|7444.9|7432.9|7455.5|7443.5|7444.9|7432.9|0
1595217300000|2020-07-20 03:55:00|7445|7433|7446.9|7434.9|7449.2|7437.2|7444.9|7432.9|0
1595217600000|2020-07-20 04:00:00|7447|7435|7444.8|7432.8|7448|7436|7442.6|7430.6|0
1595217900000|2020-07-20 04:05:00|7444.9|7432.9|7449.1|7437.1|7449.1|7437.1|7444.9|7432.9|0
1595218200000|2020-07-20 04:10:00|7448.7|7436.7|7440.6|7428.6|7449.1|7437.1|7440.6|7428.6|0
1595218500000|2020-07-20 04:15:00|7439.8|7427.8|7446.9|7434.9|7449.1|7437.1|7438.5|7426.5|0
1595218800000|2020-07-20 04:20:00|7447|7435|7444.8|7432.8|7447|7435|7443.7|7431.7|0
1595219100000|2020-07-20 04:25:00|7444.4|7432.4|7444.8|7432.8|7445.9|7433.9|7442.7|7430.7|0
1595219400000|2020-07-20 04:30:00|7444.4|7432.4|7442.6|7430.6|7444.8|7432.8|7442.6|7430.6|0
1595219700000|2020-07-20 04:35:00|7442.7|7430.7|7443.8|7431.8|7444.8|7432.8|7442.6|7430.6|0
1595220000000|2020-07-20 04:40:00|7443.7|7431.7|7441|7429|7444.8|7432.8|7440.3|7428.3|0
1595220300000|2020-07-20 04:45:00|7440.4|7428.4|7440.3|7428.3|7442.5|7430.5|7440.3|7428.3|0
1595220600000|2020-07-20 04:50:00|7441.4|7429.4|7438.2|7426.2|7441.4|7429.4|7438.1|7426.1|0
1595220900000|2020-07-20 04:55:00|7438.3|7426.3|7440.4|7428.4|7440.4|7428.4|7437.1|7425.1|0
1595221200000|2020-07-20 05:00:00|7440.3|7428.3|7444.6|7432.6|7444.6|7432.6|7438.1|7426.1|0
1595221500000|2020-07-20 05:05:00|7444.5|7432.5|7440.1|7428.1|7444.5|7432.5|7436.9|7424.9|0
1595221800000|2020-07-20 05:10:00|7439.3|7427.3|7437.8|7425.8|7440.1|7428.1|7435.7|7423.7|0
1595222100000|2020-07-20 05:15:00|7437.9|7425.9|7437.9|7425.9|7440|7428|7435.7|7423.7|0
1595222400000|2020-07-20 05:20:00|7438.7|7426.7|7444.5|7432.5|7444.5|7432.5|7438.7|7426.7|0
1595222700000|2020-07-20 05:25:00|7444.4|7432.4|7442.3|7430.3|7444.5|7432.5|7441.2|7429.2|0
1595223000000|2020-07-20 05:30:00|7442.4|7430.4|7449.3|7437.3|7451.4|7439.4|7440.1|7428.1|0
1595223300000|2020-07-20 05:35:00|7449.2|7437.2|7451.1|7439.1|7453.2|7441.2|7448.9|7436.9|0
1595223600000|2020-07-20 05:40:00|7451.3|7439.3|7453.4|7441.4|7453.5|7441.5|7451.3|7439.3|0
1595223900000|2020-07-20 05:45:00|7453.3|7441.3|7457.6|7445.6|7457.6|7445.6|7453.3|7441.3|0
1595224200000|2020-07-20 05:50:00|7457.5|7445.5|7457.6|7445.6|7459.7|7447.7|7455.4|7443.4|0
1595224500000|2020-07-20 05:55:00|7457.5|7445.5|7455.5|7443.5|7459.7|7447.7|7453.4|7441.4|0
1595224800000|2020-07-20 06:00:00|7453.7|7441.7|7445.7|7440.7|7462.2|7457.2|7445.7|7440.7|54
1595225100000|2020-07-20 06:05:00|7445.2|7440.2|7444.7|7439.7|7452.2|7447.2|7443.7|7438.7|30
1595225400000|2020-07-20 06:10:00|7444.2|7439.2|7450.7|7445.7|7451.2|7446.2|7443.7|7438.7|11
1595225700000|2020-07-20 06:15:00|7450.2|7445.2|7448.2|7443.2|7450.2|7445.2|7442.7|7437.7|10
1595226000000|2020-07-20 06:20:00|7447.2|7442.2|7457.2|7452.2|7457.2|7452.2|7447.2|7442.2|21
1595226300000|2020-07-20 06:25:00|7456.7|7451.7|7456.7|7451.7|7461.2|7456.2|7453.7|7448.7|13
1595226600000|2020-07-20 06:30:00|7457.2|7452.2|7457.7|7452.7|7458.2|7453.2|7453.7|7448.7|5
1595226900000|2020-07-20 06:35:00|7457.2|7452.2|7464.2|7459.2|7464.2|7459.2|7455.7|7450.7|6
1595227200000|2020-07-20 06:40:00|7464.7|7459.7|7462.2|7457.2|7466.2|7461.2|7457.7|7452.7|28
1595227500000|2020-07-20 06:45:00|7461.7|7456.7|7460.2|7455.2|7463.2|7458.2|7460.2|7455.2|11
1595227800000|2020-07-20 06:50:00|7462.2|7457.2|7457.7|7452.7|7463.7|7458.7|7457.7|7452.7|14
1595228100000|2020-07-20 06:55:00|7458.2|7453.2|7444.2|7439.2|7458.2|7453.2|7443.7|7438.7|46
1595228400000|2020-07-20 07:00:00|7443.7|7438.7|7413.2|7408.2|7446.7|7441.7|7410.7|7405.7|266
1595228700000|2020-07-20 07:05:00|7412.7|7407.7|7398.7|7393.7|7414.7|7409.7|7386.2|7381.2|337
1595229000000|2020-07-20 07:10:00|7399.7|7394.7|7394.2|7389.2|7402.2|7397.2|7387.7|7382.7|156
1595229300000|2020-07-20 07:15:00|7393.7|7388.7|7381.7|7376.7|7393.7|7388.7|7380.2|7375.2|146
1595229600000|2020-07-20 07:20:00|7381.2|7376.2|7368.7|7363.7|7384.7|7379.7|7366.7|7361.7|199
1595229900000|2020-07-20 07:25:00|7368.2|7363.2|7388.2|7383.2|7390.7|7385.7|7364.7|7359.7|142
1595230200000|2020-07-20 07:30:00|7388.7|7383.7|7378.2|7373.2|7390.7|7385.7|7375.7|7370.7|98
1595230500000|2020-07-20 07:35:00|7377.7|7372.7|7389.2|7384.2|7390.7|7385.7|7374.7|7369.7|70
1595230800000|2020-07-20 07:40:00|7390.1|7385.1|7393.6|7388.6|7399.1|7394.1|7382.1|7377.1|91
1595231100000|2020-07-20 07:45:00|7394.1|7389.1|7387.6|7382.6|7395.6|7390.6|7383.6|7378.6|47
1595231400000|2020-07-20 07:50:00|7387.1|7382.1|7393.6|7388.6|7394.6|7389.6|7384.1|7379.1|59
1595231700000|2020-07-20 07:55:00|7393.1|7388.1|7396.6|7391.6|7399.1|7394.1|7388.1|7383.1|91
1595232000000|2020-07-20 08:00:00|7397.6|7392.6|7402.6|7397.6|7408.1|7403.1|7397.6|7392.6|148
1595232300000|2020-07-20 08:05:00|7403.6|7398.6|7400.1|7395.1|7404.1|7399.1|7398.6|7393.6|70
1595232600000|2020-07-20 08:10:00|7399.1|7394.1|7395.1|7390.1|7404.6|7399.6|7393.6|7388.6|108
1595232900000|2020-07-20 08:15:00|7395.6|7390.6|7402.6|7397.6|7407.1|7402.1|7394.6|7389.6|70
1595233200000|2020-07-20 08:20:00|7401.1|7396.1|7395.6|7390.6|7402.6|7397.6|7390.6|7385.6|54
1595233500000|2020-07-20 08:25:00|7396.1|7391.1|7397.1|7392.1|7397.6|7392.6|7393.1|7388.1|26
1595233800000|2020-07-20 08:30:00|7396.6|7391.6|7391.1|7386.1|7396.6|7391.6|7380.1|7375.1|80
1595234100000|2020-07-20 08:35:00|7391.6|7386.6|7407.6|7402.6|7408.1|7403.1|7390.6|7385.6|127
1595234400000|2020-07-20 08:40:00|7407.1|7402.1|7435.1|7430.1|7436.1|7431.1|7407.1|7402.1|279
1595234700000|2020-07-20 08:45:00|7436.1|7431.1|7439.1|7434.1|7445.1|7440.1|7432.1|7427.1|229
1595235000000|2020-07-20 08:50:00|7438.6|7433.6|7434.1|7429.1|7441.6|7436.6|7427.1|7422.1|114
1595235300000|2020-07-20 08:55:00|7433.6|7428.6|7435.6|7430.6|7438.1|7433.1|7429.6|7424.6|26
1595235600000|2020-07-20 09:00:00|7436.1|7431.1|7445.1|7440.1|7453.1|7448.1|7436.1|7431.1|126
1595235900000|2020-07-20 09:05:00|7444.6|7439.6|7447.1|7442.1|7447.6|7442.6|7440.1|7435.1|61
1595236200000|2020-07-20 09:10:00|7449.6|7444.6|7458.1|7453.1|7458.1|7453.1|7445.6|7440.6|46
1595236500000|2020-07-20 09:15:00|7458.6|7453.6|7447.1|7442.1|7459.1|7454.1|7445.1|7440.1|47
1595236800000|2020-07-20 09:20:00|7446.6|7441.6|7439.1|7434.1|7447.1|7442.1|7438.1|7433.1|48
1595237100000|2020-07-20 09:25:00|7440.1|7435.1|7441.1|7436.1|7444.6|7439.6|7432.6|7427.6|56
1595237400000|2020-07-20 09:30:00|7441.6|7436.6|7437.6|7432.6|7442.6|7437.6|7433.1|7428.1|32
1595237700000|2020-07-20 09:35:00|7438.6|7433.6|7443.1|7438.1|7445.1|7440.1|7437.6|7432.6|35
1595238000000|2020-07-20 09:40:00|7442.6|7437.6|7445.6|7440.6|7449.6|7444.6|7440.6|7435.6|57
1595238300000|2020-07-20 09:45:00|7446.1|7441.1|7443.1|7438.1|7447.6|7442.6|7435.6|7430.6|27
1595238600000|2020-07-20 09:50:00|7443.6|7438.6|7443.1|7438.1|7444.6|7439.6|7439.6|7434.6|18
1595238900000|2020-07-20 09:55:00|7443.6|7438.6|7439.1|7434.1|7446.6|7441.6|7437.1|7432.1|39
1595239200000|2020-07-20 10:00:00|7438.6|7433.6|7439.6|7434.6|7441.1|7436.1|7437.6|7432.6|16
1595239500000|2020-07-20 10:05:00|7438.6|7433.6|7433.1|7428.1|7439.1|7434.1|7429.6|7424.6|50
1595239800000|2020-07-20 10:10:00|7432.6|7427.6|7434.1|7429.1|7437.1|7432.1|7432.1|7427.1|49
1595240100000|2020-07-20 10:15:00|7433.6|7428.6|7422.1|7417.1|7434.1|7429.1|7420.6|7415.6|57
1595240400000|2020-07-20 10:20:00|7421.6|7416.6|7428.6|7423.6|7429.6|7424.6|7421.1|7416.1|12
1595240700000|2020-07-20 10:25:00|7429.1|7424.1|7432.1|7427.1|7435.6|7430.6|7429.1|7424.1|59
1595241000000|2020-07-20 10:30:00|7431.6|7426.6|7429.1|7424.1|7435.6|7430.6|7429.1|7424.1|38
1595241300000|2020-07-20 10:35:00|7428.6|7423.6|7428.6|7423.6|7430.1|7425.1|7423.6|7418.6|18
1595241600000|2020-07-20 10:40:00|7427.6|7422.6|7423.6|7418.6|7429.1|7424.1|7423.1|7418.1|30
1595241900000|2020-07-20 10:45:00|7424.1|7419.1|7426.1|7421.1|7427.6|7422.6|7424.1|7419.1|42
1595242200000|2020-07-20 10:50:00|7425.6|7420.6|7424.6|7419.6|7430.1|7425.1|7424.1|7419.1|48
1595242500000|2020-07-20 10:55:00|7423.1|7418.1|7430.1|7425.1|7432.6|7427.6|7423.1|7418.1|103
1595242800000|2020-07-20 11:00:00|7430.6|7425.6|7440.1|7435.1|7440.1|7435.1|7430.1|7425.1|67
1595243100000|2020-07-20 11:05:00|7439.1|7434.1|7442.6|7437.6|7442.6|7437.6|7438.1|7433.1|37
1595243400000|2020-07-20 11:10:00|7441.6|7436.6|7440.6|7435.6|7443.6|7438.6|7439.6|7434.6|45
1595243700000|2020-07-20 11:15:00|7441.1|7436.1|7443.1|7438.1|7443.1|7438.1|7439.1|7434.1|12
1595244000000|2020-07-20 11:20:00|7443.6|7438.6|7456.1|7451.1|7456.6|7451.6|7443.6|7438.6|81
1595244300000|2020-07-20 11:25:00|7456.6|7451.6|7455.6|7450.6|7459.1|7454.1|7454.1|7449.1|81
1595244600000|2020-07-20 11:30:00|7454.6|7449.6|7456.6|7451.6|7457.6|7452.6|7452.6|7447.6|40
1595244900000|2020-07-20 11:35:00|7457.1|7452.1|7458.1|7453.1|7461.6|7456.6|7456.6|7451.6|55
1595245200000|2020-07-20 11:40:00|7456.8|7451.8|7456.3|7451.3|7457.8|7452.8|7454.3|7449.3|21
1595245500000|2020-07-20 11:45:00|7456.8|7451.8|7460.8|7455.8|7461.8|7456.8|7456.3|7451.3|20
1595245800000|2020-07-20 11:50:00|7461.3|7456.3|7463.3|7458.3|7470.8|7465.8|7460.3|7455.3|24
1595246100000|2020-07-20 11:55:00|7462.3|7457.3|7462.3|7457.3|7465.8|7460.8|7461.8|7456.8|23
1595246400000|2020-07-20 12:00:00|7462.8|7457.8|7459.8|7454.8|7463.8|7458.8|7457.3|7452.3|27
1595246700000|2020-07-20 12:05:00|7459.3|7454.3|7459.3|7454.3|7467.8|7462.8|7456.8|7451.8|41
1595247000000|2020-07-20 12:10:00|7458.8|7453.8|7459.3|7454.3|7463.3|7458.3|7453.8|7448.8|25
1595247300000|2020-07-20 12:15:00|7457.3|7452.3|7452.3|7447.3|7458.8|7453.8|7452.3|7447.3|42
1595247600000|2020-07-20 12:20:00|7451.8|7446.8|7447.8|7442.8|7454.3|7449.3|7447.8|7442.8|28
1595247900000|2020-07-20 12:25:00|7448.3|7443.3|7452.8|7447.8|7453.8|7448.8|7446.8|7441.8|20
1595248200000|2020-07-20 12:30:00|7453.3|7448.3|7453.8|7448.8|7454.8|7449.8|7450.8|7445.8|52
1595248500000|2020-07-20 12:35:00|7453.3|7448.3|7454.3|7449.3|7458.3|7453.3|7453.3|7448.3|12
1595248800000|2020-07-20 12:40:00|7453.8|7448.8|7454.8|7449.8|7459.3|7454.3|7452.8|7447.8|35
1595249100000|2020-07-20 12:45:00|7454.3|7449.3|7458.3|7453.3|7461.3|7456.3|7453.8|7448.8|54
1595249400000|2020-07-20 12:50:00|7458.8|7453.8|7468.3|7463.3|7474.3|7469.3|7458.8|7453.8|42
1595249700000|2020-07-20 12:55:00|7468.8|7463.8|7474.8|7469.8|7481.3|7476.3|7468.3|7463.3|66
1595250000000|2020-07-20 13:00:00|7474.3|7469.3|7474.3|7469.3|7478.3|7473.3|7469.8|7464.8|87
1595250300000|2020-07-20 13:05:00|7474.8|7469.8|7473.8|7468.8|7475.3|7470.3|7468.3|7463.3|94
1595250600000|2020-07-20 13:10:00|7473.3|7468.3|7462.3|7457.3|7473.3|7468.3|7458.3|7453.3|64
1595250900000|2020-07-20 13:15:00|7461.8|7456.8|7458.3|7453.3|7462.3|7457.3|7455.3|7450.3|68
1595251200000|2020-07-20 13:20:00|7458.8|7453.8|7464.3|7459.3|7464.3|7459.3|7457.8|7452.8|42
1595251500000|2020-07-20 13:25:00|7465.3|7460.3|7466.3|7461.3|7470.8|7465.8|7465.3|7460.3|29
1595251800000|2020-07-20 13:30:00|7466.8|7461.8|7488.8|7483.8|7499.8|7494.8|7466.3|7461.3|497
1595252100000|2020-07-20 13:35:00|7489.3|7484.3|7485.8|7480.8|7490.3|7485.3|7464.3|7459.3|101
1595252400000|2020-07-20 13:40:00|7485.3|7480.3|7468.8|7463.8|7490.3|7485.3|7465.3|7460.3|112
1595252700000|2020-07-20 13:45:00|7467.8|7462.8|7457.8|7452.8|7472.3|7467.3|7457.8|7452.8|91
1595253000000|2020-07-20 13:50:00|7458.3|7453.3|7468.3|7463.3|7471.8|7466.8|7455.8|7450.8|71
1595253300000|2020-07-20 13:55:00|7467.8|7462.8|7461.3|7456.3|7467.8|7462.8|7457.3|7452.3|83
1595253600000|2020-07-20 14:00:00|7460.3|7455.3|7461.8|7456.8|7466.8|7461.8|7453.3|7448.3|104
1595253900000|2020-07-20 14:05:00|7462.3|7457.3|7466.8|7461.8|7468.8|7463.8|7460.3|7455.3|38
1595254200000|2020-07-20 14:10:00|7468.2|7463.2|7467.7|7462.7|7469.7|7464.7|7464.7|7459.7|69
1595254500000|2020-07-20 14:15:00|7466.2|7461.2|7470.7|7465.7|7471.7|7466.7|7463.2|7458.2|61
1595254800000|2020-07-20 14:20:00|7472.7|7467.7|7479.7|7474.7|7479.7|7474.7|7469.2|7464.2|90
1595255100000|2020-07-20 14:25:00|7480.2|7475.2|7468.7|7463.7|7480.2|7475.2|7466.7|7461.7|113
1595255400000|2020-07-20 14:30:00|7469.2|7464.2|7471.7|7466.7|7473.7|7468.7|7468.7|7463.7|71
1595255700000|2020-07-20 14:35:00|7472.7|7467.7|7480.7|7475.7|7483.2|7478.2|7472.7|7467.7|60
1595256000000|2020-07-20 14:40:00|7479.7|7474.7|7480.7|7475.7|7485.7|7480.7|7478.7|7473.7|103
1595256300000|2020-07-20 14:45:00|7478.7|7473.7|7478.2|7473.2|7480.7|7475.7|7472.2|7467.2|41
1595256600000|2020-07-20 14:50:00|7477.7|7472.7|7467.7|7462.7|7477.7|7472.7|7467.2|7462.2|56
1595256900000|2020-07-20 14:55:00|7468.2|7463.2|7469.7|7464.7|7474.7|7469.7|7468.2|7463.2|32
1595257200000|2020-07-20 15:00:00|7468.2|7463.2|7471.7|7466.7|7471.7|7466.7|7466.7|7461.7|71
1595257500000|2020-07-20 15:05:00|7471.2|7466.2|7467.2|7462.2|7473.7|7468.7|7466.7|7461.7|66
1595257800000|2020-07-20 15:10:00|7467.7|7462.7|7466.7|7461.7|7470.7|7465.7|7462.7|7457.7|46
1595258100000|2020-07-20 15:15:00|7465.7|7460.7|7470.2|7465.2|7473.7|7468.7|7463.7|7458.7|65
1595258400000|2020-07-20 15:20:00|7471.2|7466.2|7465.7|7460.7|7473.2|7468.2|7462.7|7457.7|193
1595258700000|2020-07-20 15:25:00|7466.2|7461.2|7470.7|7465.7|7476.7|7471.7|7464.2|7459.2|215
1595259000000|2020-07-20 15:30:00|7471.7|7464.7|7480.7|7473.7|7482.7|7476.7|7471.7|7464.7|379
1595259300000|2020-07-20 15:35:00|7479.7|7472.7|7485.7|7478.7|7485.7|7478.7|7475.7|7469.7|129
1595259600000|2020-07-20 15:40:00|7486.7|7479.7|7487.7|7480.7|7487.7|7480.7|7481.7|7474.7|28
1595259900000|2020-07-20 15:45:00|7486.7|7481.7|7489.7|7482.7|7490.7|7484.7|7484.7|7477.7|124
1595260200000|2020-07-20 15:50:00|7488.7|7483.7|7489.7|7483.7|7490.7|7483.7|7488.7|7482.7|24
1595260500000|2020-07-20 15:55:00|7490.7|7484.7|7487.7|7481.7|7490.7|7484.7|7487.7|7481.7|34
1595260800000|2020-07-20 16:00:00|7488.7|7482.7|7483.7|7476.7|7489.7|7483.7|7482.7|7475.7|28
1595261100000|2020-07-20 16:05:00|7484.7|7477.7|7483.7|7476.7|7484.7|7478.7|7483.7|7475.7|5
1595261400000|2020-07-20 16:10:00|7484.7|7475.7|7487.7|7480.7|7487.7|7481.7|7483.7|7475.7|11
1595261700000|2020-07-20 16:15:00|7486.7|7479.7|7486.7|7479.7|7488.7|7481.7|7485.7|7478.7|5
1595262000000|2020-07-20 16:20:00|7485.7|7478.7|7487.7|7479.7|7487.7|7480.7|7485.7|7478.7|5
1595262300000|2020-07-20 16:25:00|7486.7|7480.7|7479.7|7472.7|7486.7|7480.7|7478.7|7471.7|17
1595262600000|2020-07-20 16:30:00|7478.7|7471.7|7485.7|7477.7|7485.7|7477.7|7478.7|7471.7|10
1595262900000|2020-07-20 16:35:00|7486.7|7478.7|7488.7|7481.7|7489.7|7482.7|7486.7|7478.7|41
1595263200000|2020-07-20 16:40:00|7487.7|7480.7|7487.7|7480.7|7490.7|7483.7|7486.7|7480.7|33
1595263500000|2020-07-20 16:45:00|7489.7|7481.7|7490.7|7483.7|7490.7|7483.7|7489.7|7480.7|9
1595263800000|2020-07-20 16:50:00|7488.7|7482.7|7489.7|7481.7|7490.7|7483.7|7488.7|7481.7|25
1595264100000|2020-07-20 16:55:00|7488.7|7480.7|7491.7|7483.7|7491.7|7484.7|7485.7|7479.7|24
1595264400000|2020-07-20 17:00:00|7490.7|7484.7|7486.7|7479.7|7491.7|7484.7|7486.7|7478.7|5
1595264700000|2020-07-20 17:05:00|7487.7|7480.7|7487.7|7480.7|7487.7|7481.7|7486.7|7478.7|6
1595265000000|2020-07-20 17:10:00|7486.7|7479.7|7486.7|7479.7|7487.7|7479.7|7486.7|7479.7|2
1595265300000|2020-07-20 17:15:00|7489.7|7480.7|7490.7|7482.7|7490.7|7483.7|7486.7|7479.7|13
1595265600000|2020-07-20 17:20:00|7491.7|7483.7|7491.7|7483.7|7491.7|7484.7|7489.7|7482.7|2
1595265900000|2020-07-20 17:25:00|7490.7|7482.7|7491.7|7485.7|7491.7|7485.7|7489.7|7482.7|6
1595266200000|2020-07-20 17:30:00|7490.7|7483.7|7489.7|7481.7|7491.7|7483.7|7488.7|7480.7|8
1595266500000|2020-07-20 17:35:00|7490.7|7482.7|7490.7|7482.7|7490.7|7484.7|7490.7|7482.7|2
1595266800000|2020-07-20 17:40:00|7491.7|7483.7|7496.7|7489.7|7498.7|7490.7|7491.7|7483.7|22
1595267100000|2020-07-20 17:45:00|7495.7|7487.7|7495.7|7489.7|7496.7|7489.7|7493.7|7485.7|11
1595267400000|2020-07-20 17:50:00|7496.7|7487.7|7496.7|7490.7|7497.7|7490.7|7494.7|7487.7|5
1595267700000|2020-07-20 17:55:00|7497.7|7489.7|7497.1|7485.1|7497.7|7490.7|7494.7|7485.1|11
1595268000000|2020-07-20 18:00:00|7497.2|7485.2|7496.7|7484.7|7497.3|7485.3|7492.7|7480.7|0
1595268300000|2020-07-20 18:05:00|7496.8|7484.8|7498.5|7486.5|7498.9|7486.9|7496.5|7484.5|0
1595268600000|2020-07-20 18:10:00|7498.4|7486.4|7498.6|7486.6|7498.7|7486.7|7498.3|7486.3|0
1595268900000|2020-07-20 18:15:00|7498.7|7486.7|7498.6|7486.6|7500.9|7488.9|7498.4|7486.4|0
1595269200000|2020-07-20 18:20:00|7498.7|7486.7|7498.7|7486.7|7501|7489|7496.7|7484.7|0
1595269500000|2020-07-20 18:25:00|7498.8|7486.8|7499.1|7487.1|7499.1|7487.1|7496.7|7484.7|0
1595269800000|2020-07-20 18:30:00|7499|7487|7502.2|7490.2|7502.4|7490.4|7499|7487|0
1595270100000|2020-07-20 18:35:00|7502.1|7490.1|7498|7486|7502.2|7490.2|7497.9|7485.9|0
1595270400000|2020-07-20 18:40:00|7498.1|7486.1|7496.1|7484.1|7500.2|7488.2|7494.3|7482.3|0
1595270700000|2020-07-20 18:45:00|7496.2|7484.2|7497.9|7485.9|7501.9|7489.9|7494.2|7482.2|0
1595271000000|2020-07-20 18:50:00|7497.8|7485.8|7495.9|7483.9|7499.9|7487.9|7495.8|7483.8|0
1595271300000|2020-07-20 18:55:00|7495.8|7483.8|7495.6|7483.6|7497.8|7485.8|7495.5|7483.5|0
1595271600000|2020-07-20 19:00:00|7495.7|7483.7|7497.9|7485.9|7498.1|7486.1|7495.6|7483.6|0
1595271900000|2020-07-20 19:05:00|7498|7486|7495.8|7483.8|7498.2|7486.2|7493.8|7481.8|0
1595272200000|2020-07-20 19:10:00|7494.8|7482.8|7495.8|7483.8|7498|7486|7493.3|7481.3|0
1595272500000|2020-07-20 19:15:00|7495.9|7483.9|7503|7491|7503.2|7491.2|7495.6|7483.6|0
1595272800000|2020-07-20 19:20:00|7502.9|7490.9|7504.9|7492.9|7505.1|7493.1|7500.8|7488.8|0
1595273100000|2020-07-20 19:25:00|7505|7493|7511.3|7499.3|7513.3|7501.3|7504.9|7492.9|0
1595273400000|2020-07-20 19:30:00|7513.2|7501.2|7516.4|7504.4|7520.6|7508.6|7513.1|7501.1|0
1595273700000|2020-07-20 19:35:00|7516.5|7504.5|7517.1|7505.1|7520.6|7508.6|7516.3|7504.3|0
1595274000000|2020-07-20 19:40:00|7517.2|7505.2|7514.3|7502.3|7519.1|7507.1|7514.1|7502.1|0
1595274300000|2020-07-20 19:45:00|7514.4|7502.4|7518.2|7506.2|7519.2|7507.2|7514.3|7502.3|0
1595274600000|2020-07-20 19:50:00|7518.5|7506.5|7515.9|7503.9|7520.5|7508.5|7511.6|7499.6|0
1595274900000|2020-07-20 19:55:00|7515.8|7503.8|7511|7499|7515.8|7503.8|7509.1|7497.1|0
1595275200000|2020-07-20 20:00:00|7510.9|7498.9|7509.4|7497.4|7515|7503|7507.9|7495.9|0
1595275500000|2020-07-20 20:05:00|7509.2|7497.2|7511.8|7499.8|7513.4|7501.4|7508.9|7496.9|0
1595275800000|2020-07-20 20:10:00|7511.9|7499.9|7516.7|7504.7|7517.1|7505.1|7511.9|7499.9|0
1595276100000|2020-07-20 20:15:00|7516.5|7504.5|7516.1|7504.1|7516.5|7504.5|7515.9|7503.9|0
1595276400000|2020-07-20 20:20:00|7516|7504|7519.7|7507.7|7519.7|7507.7|7516|7504|0
1595276700000|2020-07-20 20:25:00|7519.5|7507.5|7519.9|7507.9|7520.1|7508.1|7519.5|7507.5|0
1595277000000|2020-07-20 20:30:00|7520.1|7508.1|7511.9|7499.9|7520.5|7508.5|7510.8|7498.8|0
1595277300000|2020-07-20 20:35:00|7511.8|7499.8|7512.1|7500.1|7513.2|7501.2|7511.4|7499.4|0
1595277600000|2020-07-20 20:40:00|7512.2|7500.2|7511.1|7499.1|7513.2|7501.2|7510.4|7498.4|0
1595277900000|2020-07-20 20:45:00|7511.5|7499.5|7513|7501|7513|7501|7509.7|7497.7|0
1595278200000|2020-07-20 20:50:00|7512.6|7500.6|7514.8|7502.8|7515.9|7503.9|7512.5|7500.5|0
1595278500000|2020-07-20 20:55:00|7514.7|7502.7|7514.5|7502.5|7515.4|7503.4|7511.9|7499.9|0
1595278800000|2020-07-20 21:00:00|7514.6|7502.6|7514.8|7502.8|7515.2|7503.2|7514.2|7502.2|0
1595279100000|2020-07-20 21:05:00|7515|7503|7514|7502|7515|7503|7513.8|7501.8|0
1595279400000|2020-07-20 21:10:00|7514.2|7502.2|7514|7502|7515.4|7503.4|7513.6|7501.6|0
1595279700000|2020-07-20 21:15:00|7513.6|7501.6|7514|7502|7514|7502|7513.6|7501.6|0
1595280000000|2020-07-20 21:20:00|7513.8|7501.8|7513.6|7501.6|7514|7502|7513.6|7501.6|0
1595280300000|2020-07-20 21:25:00|7513.4|7501.4|7513.6|7501.6|7513.6|7501.6|7512.5|7500.5|0
1595280600000|2020-07-20 21:30:00|7513|7501|7513.6|7501.6|7513.8|7501.8|7512.8|7500.8|0
1595280900000|2020-07-20 21:35:00|7513.4|7501.4|7513.4|7501.4|7514|7502|7513.2|7501.2|0
1595281200000|2020-07-20 21:40:00|7513.6|7501.6|7513.6|7501.6|7514.2|7502.2|7513.6|7501.6|0
1595281500000|2020-07-20 21:45:00|7514.2|7502.2|7513.6|7501.6|7514.2|7502.2|7513.4|7501.4|0
1595281800000|2020-07-20 21:50:00|7513.4|7501.4|7514.2|7502.2|7514.2|7502.2|7512.8|7500.8|0
1595282100000|2020-07-20 21:55:00|7514.4|7502.4|7512.8|7500.8|7514.8|7502.8|7512.3|7500.3|0
1595282400000|2020-07-20 22:00:00|7512.7|7500.7|7513.4|7501.4|7519.6|7507.6|7512.7|7500.7|0
1595282700000|2020-07-20 22:05:00|7513.5|7501.5|7515.5|7503.5|7516.2|7504.2|7512.7|7500.7|0
1595283000000|2020-07-20 22:10:00|7515.6|7503.6|7513.3|7501.3|7516.2|7504.2|7513.3|7501.3|0
1595283300000|2020-07-20 22:15:00|7512.9|7500.9|7514.4|7502.4|7517.9|7505.9|7512.7|7500.7|0
1595283600000|2020-07-20 22:20:00|7513.8|7501.8|7512.4|7500.4|7515.1|7503.1|7512|7500|0
1595283900000|2020-07-20 22:25:00|7512.5|7500.5|7510.7|7498.7|7513.1|7501.1|7510.2|7498.2|0
1595284200000|2020-07-20 22:30:00|7511.3|7499.3|7510.2|7498.2|7511.3|7499.3|7509.1|7497.1|0
1595284500000|2020-07-20 22:35:00|7510.3|7498.3|7511.9|7499.9|7511.9|7499.9|7509.1|7497.1|0
1595284800000|2020-07-20 22:40:00|7511.8|7499.8|7509.4|7497.4|7511.9|7499.9|7508.3|7496.3|0
1595285100000|2020-07-20 22:45:00|7509.2|7497.2|7510.1|7498.1|7511.2|7499.2|7509.2|7497.2|0
1595285400000|2020-07-20 22:50:00|7510|7498|7511.3|7499.3|7512.3|7500.3|7509.9|7497.9|0
1595285700000|2020-07-20 22:55:00|7510.9|7498.9|7512.3|7500.3|7512.3|7500.3|7510.6|7498.6|0
1595286000000|2020-07-20 23:00:00|7511.9|7499.9|7511.9|7499.9|7512.3|7500.3|7510.5|7498.5|0
1595286300000|2020-07-20 23:05:00|7512.3|7500.3|7513.4|7501.4|7513.4|7501.4|7511.9|7499.9|0
1595286600000|2020-07-20 23:10:00|7513|7501|7514.7|7502.7|7514.7|7502.7|7513|7501|0
1595286900000|2020-07-20 23:15:00|7514.1|7502.1|7513.4|7501.4|7514.1|7502.1|7513|7501|0
1595287200000|2020-07-20 23:20:00|7513.5|7501.5|7515.2|7503.2|7515.8|7503.8|7513.5|7501.5|0
1595287500000|2020-07-20 23:25:00|7515.4|7503.4|7516.3|7504.3|7516.3|7504.3|7513.4|7501.4|0
1595287800000|2020-07-20 23:30:00|7516.9|7504.9|7514.1|7502.1|7520.9|7508.9|7514.1|7502.1|0
1595288100000|2020-07-20 23:35:00|7514|7502|7511.9|7499.9|7514|7502|7511.2|7499.2|0
1595288400000|2020-07-20 23:40:00|7512.3|7500.3|7513|7501|7513.4|7501.4|7511.2|7499.2|0
1595288700000|2020-07-20 23:45:00|7512.9|7500.9|7512.3|7500.3|7513|7501|7511.2|7499.2|0
1595289000000|2020-07-20 23:50:00|7512.5|7500.5|7514.1|7502.1|7515.2|7503.2|7512.3|7500.3|0
1595289300000|2020-07-20 23:55:00|7514.3|7502.3|7513.4|7501.4|7514.7|7502.7|7511.9|7499.9|0
1595289600000|2020-07-21 00:00:00|7513.2|7501.2|7514.1|7502.1|7516.9|7504.9|7509.4|7497.4|0
1595289900000|2020-07-21 00:05:00|7514.7|7502.7|7513.4|7501.4|7516.9|7504.9|7513|7501|0
1595290200000|2020-07-21 00:10:00|7513.5|7501.5|7517.6|7505.6|7520.5|7508.5|7513.5|7501.5|0
1595290500000|2020-07-21 00:15:00|7518.1|7506.1|7516.3|7504.3|7520.7|7508.7|7515.3|7503.3|0
1595290800000|2020-07-21 00:20:00|7515.9|7503.9|7514.3|7502.3|7516.4|7504.4|7514.2|7502.2|0
1595291100000|2020-07-21 00:25:00|7515.1|7503.1|7520.8|7508.8|7520.8|7508.8|7514.2|7502.2|0
1595291400000|2020-07-21 00:30:00|7520.9|7508.9|7527.3|7515.3|7529.5|7517.5|7520.8|7508.8|0
1595291700000|2020-07-21 00:35:00|7527.4|7515.4|7527.2|7515.2|7531.6|7519.6|7527.2|7515.2|0
1595292000000|2020-07-21 00:40:00|7526.8|7514.8|7523.7|7511.7|7527.2|7515.2|7521.6|7509.6|0
1595292300000|2020-07-21 00:45:00|7523.8|7511.8|7525.8|7513.8|7528|7516|7523.7|7511.7|0
1595292600000|2020-07-21 00:50:00|7525.9|7513.9|7524.4|7512.4|7528|7516|7522.2|7510.2|0
1595292900000|2020-07-21 00:55:00|7524.5|7512.5|7524.4|7512.4|7526.6|7514.6|7522.2|7510.2|0
1595293200000|2020-07-21 01:00:00|7524.3|7512.3|7526.6|7514.6|7533.1|7521.1|7523.3|7511.3|0
1595293500000|2020-07-21 01:05:00|7526.7|7514.7|7525.6|7513.6|7527.7|7515.7|7524.4|7512.4|0
1595293800000|2020-07-21 01:10:00|7525.5|7513.5|7526.2|7514.2|7526.6|7514.6|7524.1|7512.1|0
1595294100000|2020-07-21 01:15:00|7527|7515|7534.5|7522.5|7534.7|7522.7|7526.2|7514.2|0
1595294400000|2020-07-21 01:20:00|7533.4|7521.4|7533.5|7521.5|7534.6|7522.6|7532.3|7520.3|0
1595294700000|2020-07-21 01:25:00|7533.1|7521.1|7528.3|7516.3|7533.1|7521.1|7528|7516|0
1595295000000|2020-07-21 01:30:00|7528.4|7516.4|7536|7524|7537|7525|7528.3|7516.3|0
1595295300000|2020-07-21 01:35:00|7536.3|7524.3|7526.1|7514.1|7537|7525|7526.1|7514.1|0
1595295600000|2020-07-21 01:40:00|7526.5|7514.5|7523.8|7511.8|7532.5|7520.5|7523.8|7511.8|0
1595295900000|2020-07-21 01:45:00|7521.7|7509.7|7525.2|7513.2|7529.6|7517.6|7521.7|7509.7|0
1595296200000|2020-07-21 01:50:00|7525.3|7513.3|7521|7509|7527.5|7515.5|7521|7509|0
1595296500000|2020-07-21 01:55:00|7520.2|7508.2|7525|7513|7525.3|7513.3|7518.9|7506.9|0
1595296800000|2020-07-21 02:00:00|7524.6|7512.6|7523|7511|7527.2|7515.2|7520.9|7508.9|0
1595297100000|2020-07-21 02:05:00|7523.1|7511.1|7527.3|7515.3|7527.3|7515.3|7523.1|7511.1|0
1595297400000|2020-07-21 02:10:00|7528.1|7516.1|7528.3|7516.3|7529.4|7517.4|7527.2|7515.2|0
1595297700000|2020-07-21 02:15:00|7528.7|7516.7|7525.8|7513.8|7531.6|7519.6|7525.7|7513.7|0
1595298000000|2020-07-21 02:20:00|7526.5|7514.5|7527.9|7515.9|7528.9|7516.9|7525.7|7513.7|0
1595298300000|2020-07-21 02:25:00|7528|7516|7524.4|7512.4|7528|7516|7522.2|7510.2|0
1595298600000|2020-07-21 02:30:00|7524.5|7512.5|7522.3|7510.3|7528.7|7516.7|7522.3|7510.3|0
1595298900000|2020-07-21 02:35:00|7522.4|7510.4|7524.5|7512.5|7525.6|7513.6|7520.2|7508.2|0
1595299200000|2020-07-21 02:40:00|7525.3|7513.3|7526.6|7514.6|7528.7|7516.7|7522.3|7510.3|0
1595299500000|2020-07-21 02:45:00|7526.5|7514.5|7526.6|7514.6|7526.6|7514.6|7526.5|7514.5|0
1595299800000|2020-07-21 02:50:00|7526.7|7514.7|7524.5|7512.5|7526.7|7514.7|7522.4|7510.4|0
1595300100000|2020-07-21 02:55:00|7524.6|7512.6|7524.4|7512.4|7526.7|7514.7|7522.4|7510.4|0
1595300400000|2020-07-21 03:00:00|7524.5|7512.5|7520.2|7508.2|7524.5|7512.5|7518|7506|0
1595300700000|2020-07-21 03:05:00|7519.8|7507.8|7519.2|7507.2|7520.2|7508.2|7518|7506|0
1595301000000|2020-07-21 03:10:00|7519.6|7507.6|7518.3|7506.3|7520.3|7508.3|7518.1|7506.1|0
1595301300000|2020-07-21 03:15:00|7518.4|7506.4|7520.5|7508.5|7520.6|7508.6|7518.3|7506.3|0
1595301600000|2020-07-21 03:20:00|7521.3|7509.3|7524.6|7512.6|7526.8|7514.8|7521.3|7509.3|0
1595301900000|2020-07-21 03:25:00|7523.8|7511.8|7526|7514|7526.1|7514.1|7521.6|7509.6|0
1595302200000|2020-07-21 03:30:00|7526.1|7514.1|7532.3|7520.3|7532.3|7520.3|7523.8|7511.8|0
1595302500000|2020-07-21 03:35:00|7532.2|7520.2|7534.5|7522.5|7534.5|7522.5|7532.2|7520.2|0
1595302800000|2020-07-21 03:40:00|7535.3|7523.3|7536.8|7524.8|7536.8|7524.8|7534.6|7522.6|0
1595303100000|2020-07-21 03:45:00|7536|7524|7536.5|7524.5|7536.9|7524.9|7534.7|7522.7|0
1595303400000|2020-07-21 03:50:00|7536.6|7524.6|7536.9|7524.9|7538.7|7526.7|7536.6|7524.6|0
1595303700000|2020-07-21 03:55:00|7537.7|7525.7|7536.9|7524.9|7539|7527|7536.9|7524.9|0
1595304000000|2020-07-21 04:00:00|7537|7525|7539.6|7527.6|7539.6|7527.6|7537|7525|0
1595304300000|2020-07-21 04:05:00|7539.2|7527.2|7539.2|7527.2|7539.2|7527.2|7537.1|7525.1|0
1595304600000|2020-07-21 04:10:00|7537.1|7525.1|7539.2|7527.2|7539.3|7527.3|7537.1|7525.1|0
1595304900000|2020-07-21 04:15:00|7539.1|7527.1|7535|7523|7539.2|7527.2|7535|7523|0
1595305500000|2020-07-21 04:25:00|7535.1|7523.1|7532.9|7520.9|7535.1|7523.1|7532.9|7520.9|0
1595305800000|2020-07-21 04:30:00|7533.7|7521.7|7536.9|7524.9|7539.4|7527.4|7533.7|7521.7|0
1595306100000|2020-07-21 04:35:00|7539|7527|7536.7|7524.7|7539|7527|7536.6|7524.6|0
1595306400000|2020-07-21 04:40:00|7537.5|7525.5|7541.6|7529.6|7543.5|7531.5|7537.5|7525.5|0
1595306700000|2020-07-21 04:45:00|7541.5|7529.5|7545.3|7533.3|7545.9|7533.9|7541.5|7529.5|0
1595307000000|2020-07-21 04:50:00|7544.5|7532.5|7545.5|7533.5|7547.7|7535.7|7543.2|7531.2|0
1595307300000|2020-07-21 04:55:00|7545.6|7533.6|7546.7|7534.7|7547.7|7535.7|7543.4|7531.4|0
1595307600000|2020-07-21 05:00:00|7546.3|7534.3|7545.4|7533.4|7547.7|7535.7|7545.1|7533.1|0
1595307900000|2020-07-21 05:05:00|7545.3|7533.3|7543.5|7531.5|7545.7|7533.7|7543.5|7531.5|0
1595308200000|2020-07-21 05:10:00|7543.9|7531.9|7544.4|7532.4|7546.4|7534.4|7543.5|7531.5|0
1595308500000|2020-07-21 05:15:00|7545|7533|7544.7|7532.7|7545.1|7533.1|7544.6|7532.6|0
1595308800000|2020-07-21 05:20:00|7545.1|7533.1|7540.9|7528.9|7545.2|7533.2|7540.9|7528.9|0
1595309100000|2020-07-21 05:25:00|7540.8|7528.8|7542.5|7530.5|7543.3|7531.3|7540.8|7528.8|0
1595309400000|2020-07-21 05:30:00|7542.1|7530.1|7540.4|7528.4|7542.5|7530.5|7540.4|7528.4|0
1595309700000|2020-07-21 05:35:00|7540.5|7528.5|7560.7|7548.7|7566.4|7554.4|7540.5|7528.5|0
1595310000000|2020-07-21 05:40:00|7561.2|7549.2|7559.7|7547.7|7561.8|7549.8|7557.6|7545.6|0
1595310300000|2020-07-21 05:45:00|7560.1|7548.1|7573.4|7561.4|7577.7|7565.7|7557.9|7545.9|0
1595310600000|2020-07-21 05:50:00|7573.3|7561.3|7571.6|7559.6|7574.3|7562.3|7563.9|7551.9|0
1595310900000|2020-07-21 05:55:00|7571.5|7559.5|7571.5|7559.5|7577.8|7565.8|7567.2|7555.2|0
1595311200000|2020-07-21 06:00:00|7571.2|7559.2|7576.7|7571.7|7580.7|7575.7|7562.7|7557.2|145
1595311500000|2020-07-21 06:05:00|7577.2|7572.2|7564.7|7559.7|7577.7|7572.7|7562.7|7557.7|43
1595311800000|2020-07-21 06:10:00|7565.2|7560.2|7553.7|7548.7|7565.2|7560.2|7552.7|7547.7|73
1595312100000|2020-07-21 06:15:00|7553.2|7548.2|7556.7|7551.7|7557.2|7552.2|7549.7|7544.7|21
1595312400000|2020-07-21 06:20:00|7557.2|7552.2|7563.7|7558.7|7567.2|7562.2|7555.2|7550.2|32
1595312700000|2020-07-21 06:25:00|7564.2|7559.2|7572.7|7567.7|7573.7|7568.7|7564.2|7559.2|19
1595313000000|2020-07-21 06:30:00|7573.7|7568.7|7563.2|7558.2|7573.7|7568.7|7563.2|7558.2|42
1595313300000|2020-07-21 06:35:00|7564.2|7559.2|7558.7|7553.7|7565.7|7560.7|7558.7|7553.7|34
1595313600000|2020-07-21 06:40:00|7559.2|7554.2|7568.2|7563.2|7570.2|7565.2|7557.2|7552.2|21
1595313900000|2020-07-21 06:45:00|7569.2|7564.2|7565.7|7560.7|7569.7|7564.7|7561.2|7556.2|26
1595314200000|2020-07-21 06:50:00|7566.2|7561.2|7570.7|7565.7|7571.7|7566.7|7565.2|7560.2|26
1595314500000|2020-07-21 06:55:00|7572.2|7567.2|7574.2|7569.2|7576.2|7571.2|7568.7|7563.7|67
1595314800000|2020-07-21 07:00:00|7573.7|7568.7|7563.7|7558.7|7590.7|7585.7|7551.2|7546.2|852
1595315100000|2020-07-21 07:05:00|7563.2|7558.2|7590.2|7585.2|7590.7|7585.7|7560.7|7555.7|487
1595315400000|2020-07-21 07:10:00|7590.7|7585.7|7585.2|7580.2|7593.2|7588.2|7579.2|7574.2|293
1595315700000|2020-07-21 07:15:00|7586.2|7581.2|7606.7|7601.7|7606.7|7601.7|7586.2|7581.2|233
1595316000000|2020-07-21 07:20:00|7605.7|7600.7|7615.2|7610.2|7615.7|7610.7|7604.2|7599.2|254
1595316300000|2020-07-21 07:25:00|7614.7|7609.7|7610.7|7605.7|7620.2|7615.2|7610.2|7605.2|176
1595316600000|2020-07-21 07:30:00|7611.2|7606.2|7622.2|7617.2|7623.2|7618.2|7604.7|7599.7|157
1595316900000|2020-07-21 07:35:00|7622.7|7617.7|7617.2|7612.2|7623.7|7618.7|7611.2|7606.2|220
1595317200000|2020-07-21 07:40:00|7613.6|7608.6|7598.6|7593.6|7613.6|7608.6|7595.6|7590.6|192
1595317500000|2020-07-21 07:45:00|7599.1|7594.1|7613.6|7608.6|7615.1|7610.1|7599.1|7594.1|181
1595317800000|2020-07-21 07:50:00|7613.1|7608.1|7615.1|7610.1|7618.1|7613.1|7604.6|7599.6|166
1595318100000|2020-07-21 07:55:00|7615.6|7610.6|7607.6|7602.6|7617.1|7612.1|7602.1|7597.1|156
1595318400000|2020-07-21 08:00:00|7606.1|7601.1|7606.6|7601.6|7606.6|7601.6|7599.6|7594.6|118
1595318700000|2020-07-21 08:05:00|7606.1|7601.1|7616.6|7611.6|7617.6|7612.6|7606.1|7601.1|89
1595319000000|2020-07-21 08:10:00|7617.1|7612.1|7616.1|7611.1|7619.6|7614.6|7612.1|7607.1|88
1595319300000|2020-07-21 08:15:00|7616.6|7611.6|7611.1|7606.1|7619.1|7614.1|7605.6|7600.6|116
1595319600000|2020-07-21 08:20:00|7611.6|7606.6|7618.1|7613.1|7620.6|7615.6|7611.1|7606.1|119
1595319900000|2020-07-21 08:25:00|7618.6|7613.6|7624.6|7619.6|7626.6|7621.6|7616.6|7611.6|97
1595320200000|2020-07-21 08:30:00|7624.1|7619.1|7626.6|7621.6|7631.1|7626.1|7622.6|7617.6|152
1595320500000|2020-07-21 08:35:00|7629.1|7624.1|7633.1|7628.1|7641.1|7636.1|7628.6|7623.6|165
1595320800000|2020-07-21 08:40:00|7634.1|7629.1|7633.6|7628.6|7636.6|7631.6|7628.6|7623.6|111
1595321100000|2020-07-21 08:45:00|7634.1|7629.1|7638.6|7633.6|7639.1|7634.1|7630.1|7625.1|164
1595321400000|2020-07-21 08:50:00|7639.1|7634.1|7636.1|7631.1|7645.1|7640.1|7632.6|7627.6|140
1595321700000|2020-07-21 08:55:00|7636.6|7631.6|7639.1|7634.1|7640.1|7635.1|7631.1|7626.1|49
1595322000000|2020-07-21 09:00:00|7639.6|7634.6|7633.1|7628.1|7644.1|7639.1|7632.1|7627.1|150
1595322300000|2020-07-21 09:05:00|7632.6|7627.6|7630.1|7625.1|7634.6|7629.6|7627.6|7622.6|74
1595322600000|2020-07-21 09:10:00|7630.6|7625.6|7635.1|7630.1|7635.1|7630.1|7630.6|7625.6|43
1595322900000|2020-07-21 09:15:00|7634.6|7629.6|7631.1|7626.1|7634.6|7629.6|7627.1|7622.1|83
1595323200000|2020-07-21 09:20:00|7631.6|7626.6|7634.6|7629.6|7638.6|7633.6|7631.6|7626.6|69
1595323500000|2020-07-21 09:25:00|7634.1|7629.1|7639.1|7634.1|7641.1|7636.1|7633.1|7628.1|57
1595323800000|2020-07-21 09:30:00|7639.6|7634.6|7646.1|7641.1|7646.1|7641.1|7638.6|7633.6|92
1595324100000|2020-07-21 09:35:00|7645.6|7640.6|7651.6|7646.6|7652.1|7647.1|7644.1|7639.1|104
1595324400000|2020-07-21 09:40:00|7650.6|7645.6|7654.1|7649.1|7657.6|7652.6|7650.1|7645.1|97
1595324700000|2020-07-21 09:45:00|7655.1|7650.1|7651.6|7646.6|7656.1|7651.1|7651.6|7646.6|191
1595325000000|2020-07-21 09:50:00|7650.6|7645.6|7647.6|7642.6|7652.1|7647.1|7647.1|7642.1|339
1595325300000|2020-07-21 09:55:00|7647.1|7642.1|7641.1|7636.1|7650.1|7645.1|7637.1|7632.1|90
1595325600000|2020-07-21 10:00:00|7641.6|7636.6|7638.6|7633.6|7643.6|7638.6|7637.1|7632.1|95
1595325900000|2020-07-21 10:05:00|7639.6|7634.6|7629.6|7624.6|7640.1|7635.1|7629.6|7624.6|95
1595326200000|2020-07-21 10:10:00|7629.1|7624.1|7621.6|7616.6|7629.1|7624.1|7620.1|7615.1|78
1595326500000|2020-07-21 10:15:00|7620.6|7615.6|7619.1|7614.1|7620.6|7615.6|7614.6|7609.6|147
1595326800000|2020-07-21 10:20:00|7618.6|7613.6|7612.6|7607.6|7619.1|7614.1|7612.6|7607.6|51
1595327100000|2020-07-21 10:25:00|7612.1|7607.1|7612.1|7607.1|7614.1|7609.1|7610.6|7605.6|48
1595327400000|2020-07-21 10:30:00|7612.6|7607.6|7612.1|7607.1|7614.6|7609.6|7611.1|7606.1|79
1595327700000|2020-07-21 10:35:00|7612.6|7607.6|7617.1|7612.1|7617.6|7612.6|7608.1|7603.1|104
1595328000000|2020-07-21 10:40:00|7617.6|7612.6|7621.1|7616.1|7621.1|7616.1|7615.6|7610.6|36
1595328300000|2020-07-21 10:45:00|7621.6|7616.6|7627.1|7622.1|7629.1|7624.1|7620.6|7615.6|94
1595328600000|2020-07-21 10:50:00|7627.6|7622.6|7626.1|7621.1|7628.1|7623.1|7619.1|7614.1|96
1595328900000|2020-07-21 10:55:00|7627.1|7622.1|7620.6|7615.6|7627.6|7622.6|7619.6|7614.6|41
1595329200000|2020-07-21 11:00:00|7620.1|7615.1|7614.1|7609.1|7620.6|7615.6|7612.1|7607.1|95
1595329500000|2020-07-21 11:05:00|7612.6|7607.6|7602.1|7597.1|7613.1|7608.1|7601.6|7596.6|122
1595329800000|2020-07-21 11:10:00|7601.1|7596.1|7610.1|7605.1|7610.1|7605.1|7601.1|7596.1|50
1595330100000|2020-07-21 11:15:00|7609.6|7604.6|7599.6|7594.6|7611.6|7606.6|7598.1|7593.1|105
1595330400000|2020-07-21 11:20:00|7600.1|7595.1|7605.6|7600.6|7605.6|7600.6|7600.1|7595.1|40
1595330700000|2020-07-21 11:25:00|7605.1|7600.1|7604.1|7599.1|7606.6|7601.6|7602.1|7597.1|39
1595331000000|2020-07-21 11:30:00|7604.6|7599.6|7608.1|7603.1|7610.6|7605.6|7604.6|7599.6|45
1595331300000|2020-07-21 11:35:00|7607.6|7602.6|7602.1|7597.1|7608.1|7603.1|7600.6|7595.6|58
1595331600000|2020-07-21 11:40:00|7603|7598|7597.5|7592.5|7606|7601|7597.5|7592.5|33
1595331900000|2020-07-21 11:45:00|7597|7592|7589.5|7584.5|7601.5|7596.5|7589.5|7584.5|59
1595332200000|2020-07-21 11:50:00|7589|7584|7584|7579|7590|7585|7583.5|7578.5|50
1595332500000|2020-07-21 11:55:00|7583.5|7578.5|7587|7582|7590.5|7585.5|7583.5|7578.5|57
1595332800000|2020-07-21 12:00:00|7585.5|7580.5|7583.5|7578.5|7589|7584|7583.5|7578.5|92
1595333100000|2020-07-21 12:05:00|7584|7579|7578|7573|7584|7579|7575.5|7570.5|138
1595333400000|2020-07-21 12:10:00|7578.5|7573.5|7578|7573|7580.5|7575.5|7577.5|7572.5|43
1595333700000|2020-07-21 12:15:00|7577.5|7572.5|7575|7570|7577.5|7572.5|7573|7568|105
1595334000000|2020-07-21 12:20:00|7571.5|7566.5|7571|7566|7574.5|7569.5|7570|7565|93
1595334300000|2020-07-21 12:25:00|7571.5|7566.5|7558|7553|7573.5|7568.5|7557.5|7552.5|98
1595334600000|2020-07-21 12:30:00|7557|7552|7557.5|7552.5|7562|7557|7556|7551|101
1595334900000|2020-07-21 12:35:00|7558|7553|7560|7555|7561.5|7556.5|7555.5|7550.5|95
1595335200000|2020-07-21 12:40:00|7560.5|7555.5|7567|7562|7567.5|7562.5|7559.5|7554.5|51
1595335500000|2020-07-21 12:45:00|7567.5|7562.5|7559.5|7554.5|7567.5|7562.5|7559|7554|144
1595335800000|2020-07-21 12:50:00|7560|7555|7552.5|7547.5|7560|7555|7552.5|7547.5|48
1595336100000|2020-07-21 12:55:00|7553|7548|7558|7553|7558.5|7553.5|7552|7547|51
1595336400000|2020-07-21 13:00:00|7556|7551|7557|7552|7559.5|7554.5|7551.5|7546.5|66
1595336700000|2020-07-21 13:05:00|7557.5|7552.5|7545.5|7540.5|7557.5|7552.5|7544|7539|73
1595337000000|2020-07-21 13:10:00|7546.5|7541.5|7544.5|7539.5|7546.5|7541.5|7541.5|7536.5|62
1595337300000|2020-07-21 13:15:00|7545|7540|7544|7539|7549.5|7544.5|7543.5|7538.5|76
1595337600000|2020-07-21 13:20:00|7543.5|7538.5|7542.5|7537.5|7544|7539|7537|7532|96
1595337900000|2020-07-21 13:25:00|7543|7538|7535|7530|7543.5|7538.5|7535|7530|55
1595338200000|2020-07-21 13:30:00|7534.5|7529.5|7546.5|7541.5|7548.5|7543.5|7526.5|7521.5|203
1595338500000|2020-07-21 13:35:00|7547.5|7542.5|7550.5|7545.5|7561|7556|7547|7542|108
1595338800000|2020-07-21 13:40:00|7550|7545|7561|7556|7566|7561|7549.5|7544.5|158
1595339100000|2020-07-21 13:45:00|7561.5|7556.5|7559|7554|7562|7557|7553|7548|112
1595339400000|2020-07-21 13:50:00|7559.5|7554.5|7561.5|7556.5|7562|7557|7553|7548|122
1595339700000|2020-07-21 13:55:00|7562|7557|7555.5|7550.5|7564.5|7559.5|7552|7547|93
1595340000000|2020-07-21 14:00:00|7556|7551|7551.5|7546.5|7558|7553|7549|7544|107
1595340300000|2020-07-21 14:05:00|7552|7547|7541|7536|7555|7550|7541|7536|184
1595340600000|2020-07-21 14:10:00|7541.6|7536.6|7521.6|7516.6|7541.6|7536.6|7521.1|7516.1|206
1595340900000|2020-07-21 14:15:00|7521.1|7516.1|7515.6|7510.6|7524.1|7519.1|7513.1|7508.1|224
1595341200000|2020-07-21 14:20:00|7515.1|7510.1|7498.6|7493.6|7515.1|7510.1|7498.1|7493.1|253
1595341500000|2020-07-21 14:25:00|7499.1|7494.1|7486.6|7481.6|7500.1|7495.1|7480.6|7475.6|291
1595341800000|2020-07-21 14:30:00|7486.1|7481.1|7484.6|7479.6|7489.1|7484.1|7476.6|7471.6|305
1595342100000|2020-07-21 14:35:00|7485.1|7480.1|7495.6|7490.6|7495.6|7490.6|7473.1|7468.1|179
1595342400000|2020-07-21 14:40:00|7494.6|7489.6|7501.6|7496.6|7505.6|7500.6|7494.6|7489.6|170
1595342700000|2020-07-21 14:45:00|7501.1|7496.1|7510.1|7505.1|7513.6|7508.6|7500.1|7495.1|317
1595343000000|2020-07-21 14:50:00|7510.6|7505.6|7516.1|7511.1|7518.6|7513.6|7509.6|7504.6|102
1595343300000|2020-07-21 14:55:00|7515.6|7510.6|7504.1|7499.1|7519.6|7514.6|7504.1|7499.1|159
1595343600000|2020-07-21 15:00:00|7503.6|7498.6|7501.6|7496.6|7509.6|7504.6|7499.1|7494.1|107
1595343900000|2020-07-21 15:05:00|7500.1|7495.1|7486.6|7481.6|7500.6|7495.6|7486.6|7481.6|116
1595344200000|2020-07-21 15:10:00|7488.1|7483.1|7494.6|7489.6|7495.6|7490.6|7483.6|7478.6|91
1595344500000|2020-07-21 15:15:00|7494.1|7489.1|7500.6|7495.6|7503.6|7498.6|7492.6|7487.6|120
1595344800000|2020-07-21 15:20:00|7499.6|7494.6|7499.6|7494.6|7500.1|7495.1|7492.6|7487.6|173
1595345100000|2020-07-21 15:25:00|7500.1|7495.1|7497.6|7492.6|7501.6|7496.6|7490.6|7485.6|203
1595345400000|2020-07-21 15:30:00|7498.6|7491.6|7498.6|7490.6|7502.6|7494.6|7482.6|7475.6|619
1595345700000|2020-07-21 15:35:00|7494.6|7487.6|7490.6|7483.6|7499.6|7492.6|7487.6|7480.6|238
1595346000000|2020-07-21 15:40:00|7488.6|7482.6|7491.6|7483.6|7492.6|7484.6|7480.6|7474.6|65
1595346300000|2020-07-21 15:45:00|7492.6|7484.6|7474.6|7467.6|7495.6|7487.6|7472.6|7465.6|52
1595346600000|2020-07-21 15:50:00|7475.6|7468.6|7468.6|7460.6|7477.6|7470.6|7467.6|7459.6|84
1595346900000|2020-07-21 15:55:00|7467.6|7457.6|7475.6|7467.6|7476.6|7468.6|7464.6|7456.6|107
1595347200000|2020-07-21 16:00:00|7474.6|7466.6|7472.6|7464.6|7475.6|7467.6|7468.6|7460.6|35
1595347500000|2020-07-21 16:05:00|7473.6|7465.6|7473.6|7466.6|7474.6|7466.6|7469.6|7462.6|1047
1595347800000|2020-07-21 16:10:00|7472.6|7464.6|7469.6|7462.6|7472.6|7464.6|7466.6|7460.6|141
1595348100000|2020-07-21 16:15:00|7468.6|7460.6|7467.6|7458.6|7471.6|7464.6|7464.6|7458.6|22
1595348400000|2020-07-21 16:20:00|7466.6|7459.6|7468.6|7461.6|7471.6|7465.6|7465.6|7457.6|26
1595348700000|2020-07-21 16:25:00|7469.6|7460.6|7476.6|7468.6|7476.6|7469.6|7469.6|7460.6|8
1595349000000|2020-07-21 16:30:00|7475.6|7467.6|7477.6|7469.6|7477.6|7470.6|7472.6|7465.6|14
1595349300000|2020-07-21 16:35:00|7478.6|7470.6|7471.6|7463.6|7478.6|7470.6|7470.6|7463.6|18
1595349600000|2020-07-21 16:40:00|7473.6|7465.6|7479.6|7471.6|7479.6|7472.6|7473.6|7463.6|11
1595349900000|2020-07-21 16:45:00|7481.6|7472.6|7475.6|7467.6|7481.6|7473.6|7475.6|7467.6|5
1595350200000|2020-07-21 16:50:00|7474.6|7466.6|7474.6|7466.6|7476.6|7468.6|7472.6|7465.6|4
1595350500000|2020-07-21 16:55:00|7475.6|7467.6|7479.6|7471.6|7479.6|7472.6|7475.6|7467.6|5
1595350800000|2020-07-21 17:00:00|7480.6|7472.6|7478.6|7470.6|7481.6|7473.6|7478.6|7470.6|5
1595351100000|2020-07-21 17:05:00|7477.6|7471.6|7479.6|7471.6|7480.6|7471.6|7477.6|7471.6|4
1595351400000|2020-07-21 17:10:00|7477.6|7472.6|7475.6|7467.6|7479.6|7472.6|7475.6|7467.6|5
1595351700000|2020-07-21 17:15:00|7476.6|7468.6|7478.6|7469.6|7478.6|7470.6|7474.6|7465.6|8
1595352000000|2020-07-21 17:20:00|7479.6|7470.6|7478.6|7470.6|7479.6|7471.6|7478.6|7470.6|3
1595352300000|2020-07-21 17:25:00|7477.6|7469.6|7479.6|7472.6|7480.6|7472.6|7476.6|7469.6|11
1595352600000|2020-07-21 17:30:00|7478.6|7470.6|7480.6|7471.6|7480.6|7473.6|7478.6|7470.6|10
1595352900000|2020-07-21 17:35:00|7479.6|7472.6|7479.6|7470.6|7480.6|7472.6|7477.6|7469.6|0
1595353200000|2020-07-21 17:40:00|7477.6|7471.6|7479.6|7470.6|7480.6|7472.6|7477.6|7469.6|3
1595353500000|2020-07-21 17:45:00|7478.6|7471.6|7475.6|7467.6|7480.6|7472.6|7474.6|7467.6|23
1595353800000|2020-07-21 17:50:00|7476.6|7466.6|7475.6|7467.6|7476.6|7468.6|7474.6|7466.6|13
1595354100000|2020-07-21 17:55:00|7477.6|7466.6|7477.5|7465.5|7480.1|7471.6|7475.6|7465.5|15
1595354400000|2020-07-21 18:00:00|7477.6|7465.6|7481.7|7469.7|7481.9|7469.9|7477.4|7465.4|0
1595354700000|2020-07-21 18:05:00|7481.8|7469.8|7484.3|7472.3|7484.3|7472.3|7480|7468|0
1595355000000|2020-07-21 18:10:00|7484.4|7472.4|7482.2|7470.2|7484.4|7472.4|7482.1|7470.1|0
1595355300000|2020-07-21 18:15:00|7482.1|7470.1|7479.2|7467.2|7482.2|7470.2|7477.2|7465.2|0
1595355600000|2020-07-21 18:20:00|7478.3|7466.3|7479.8|7467.8|7481.8|7469.8|7477.2|7465.2|0
1595355900000|2020-07-21 18:25:00|7479.7|7467.7|7479.8|7467.8|7481.9|7469.9|7477.6|7465.6|0
1595356200000|2020-07-21 18:30:00|7479.7|7467.7|7477.5|7465.5|7479.7|7467.7|7475.2|7463.2|0
1595356500000|2020-07-21 18:35:00|7477.6|7465.6|7477.3|7465.3|7479.6|7467.6|7475.4|7463.4|0
1595356800000|2020-07-21 18:40:00|7477.2|7465.2|7477.3|7465.3|7477.6|7465.6|7475|7463|0
1595357100000|2020-07-21 18:45:00|7477.2|7465.2|7477.7|7465.7|7479.5|7467.5|7475.2|7463.2|0
1595357400000|2020-07-21 18:50:00|7477.6|7465.6|7479.8|7467.8|7479.8|7467.8|7477.3|7465.3|0
1595357700000|2020-07-21 18:55:00|7479.9|7467.9|7479.4|7467.4|7481.5|7469.5|7479.1|7467.1|0
1595358000000|2020-07-21 19:00:00|7479.3|7467.3|7479.1|7467.1|7481.5|7469.5|7476.8|7464.8|0
1595358300000|2020-07-21 19:05:00|7479|7467|7472.4|7460.4|7479.1|7467.1|7472.4|7460.4|0
1595358600000|2020-07-21 19:10:00|7472.3|7460.3|7455.5|7443.5|7474.6|7462.6|7452|7440|0
1595358900000|2020-07-21 19:15:00|7455.7|7443.7|7440.4|7428.4|7455.8|7443.8|7438.1|7426.1|0
1595359200000|2020-07-21 19:20:00|7440.3|7428.3|7439.7|7427.7|7444.9|7432.9|7437.7|7425.7|0
1595359500000|2020-07-21 19:25:00|7439.8|7427.8|7437.5|7425.5|7446.8|7434.8|7437.2|7425.2|0
1595359800000|2020-07-21 19:30:00|7437.6|7425.6|7436.3|7424.3|7444.1|7432.1|7435.2|7423.2|0
1595360100000|2020-07-21 19:35:00|7437.2|7425.2|7433.4|7421.4|7437.6|7425.6|7432.1|7420.1|0
1595360400000|2020-07-21 19:40:00|7433.2|7421.2|7439.3|7427.3|7439.4|7427.4|7428.1|7416.1|0
1595360700000|2020-07-21 19:45:00|7439.4|7427.4|7439.8|7427.8|7442.3|7430.3|7437.2|7425.2|0
1595361000000|2020-07-21 19:50:00|7439.5|7427.5|7430.9|7418.9|7439.5|7427.5|7423.5|7411.5|0
1595361300000|2020-07-21 19:55:00|7431|7419|7442.1|7430.1|7443.4|7431.4|7426|7414|0
1595361600000|2020-07-21 20:00:00|7441.9|7429.9|7450.1|7438.1|7453.8|7441.8|7441.9|7429.9|0
1595361900000|2020-07-21 20:05:00|7449.8|7437.8|7449.6|7437.6|7451.8|7439.8|7447.2|7435.2|0
1595362200000|2020-07-21 20:10:00|7449|7437|7450.1|7438.1|7451.2|7439.2|7447.2|7435.2|0
1595362500000|2020-07-21 20:15:00|7450.2|7438.2|7449.8|7437.8|7450.8|7438.8|7449.6|7437.6|0
1595362800000|2020-07-21 20:20:00|7449.6|7437.6|7449.8|7437.8|7450.2|7438.2|7449.6|7437.6|0
1595363100000|2020-07-21 20:25:00|7450|7438|7453.9|7441.9|7453.9|7441.9|7450|7438|0
1595363400000|2020-07-21 20:30:00|7454|7442|7451.8|7439.8|7457.1|7445.1|7451.4|7439.4|0
1595363700000|2020-07-21 20:35:00|7451.7|7439.7|7452.9|7440.9|7455.8|7443.8|7451.1|7439.1|0
1595364000000|2020-07-21 20:40:00|7452.8|7440.8|7458.6|7446.6|7459.3|7447.3|7451.8|7439.8|0
1595364300000|2020-07-21 20:45:00|7458.2|7446.2|7457.5|7445.5|7459.3|7447.3|7457.5|7445.5|0
1595364600000|2020-07-21 20:50:00|7456.9|7444.9|7455.3|7443.3|7456.9|7444.9|7454.7|7442.7|0
1595364900000|2020-07-21 20:55:00|7455.4|7443.4|7451.8|7439.8|7455.8|7443.8|7451.1|7439.1|0
1595365200000|2020-07-21 21:00:00|7452.2|7440.2|7452.2|7440.2|7452.4|7440.4|7452.2|7440.2|0
1595365500000|2020-07-21 21:05:00|7451.7|7439.7|7450.3|7438.3|7452.1|7440.1|7450.3|7438.3|0
1595365800000|2020-07-21 21:10:00|7450.1|7438.1|7450.5|7438.5|7451.1|7439.1|7449.1|7437.1|0
1595366100000|2020-07-21 21:15:00|7450.3|7438.3|7449.5|7437.5|7450.3|7438.3|7448.7|7436.7|0
1595366400000|2020-07-21 21:20:00|7449.1|7437.1|7449.5|7437.5|7449.5|7437.5|7449.1|7437.1|0
1595366700000|2020-07-21 21:25:00|7449.7|7437.7|7450.7|7438.7|7450.7|7438.7|7449.5|7437.5|0
1595367000000|2020-07-21 21:30:00|7450.9|7438.9|7451.3|7439.3|7451.3|7439.3|7450.7|7438.7|0
1595367300000|2020-07-21 21:35:00|7451.1|7439.1|7451.1|7439.1|7451.1|7439.1|7451.1|7439.1|0
1595367600000|2020-07-21 21:40:00|7451.3|7439.3|7450.5|7438.5|7451.3|7439.3|7450.1|7438.1|0
1595367900000|2020-07-21 21:45:00|7451.1|7439.1|7451.5|7439.5|7451.5|7439.5|7451.1|7439.1|0
1595368200000|2020-07-21 21:50:00|7451.1|7439.1|7450.5|7438.5|7451.5|7439.5|7450.1|7438.1|0
1595368500000|2020-07-21 21:55:00|7450.3|7438.3|7451.1|7439.1|7451.7|7439.7|7450.1|7438.1|0
1595368800000|2020-07-21 22:00:00|7451.2|7439.2|7454.7|7442.7|7454.9|7442.9|7450.7|7438.7|0
1595369100000|2020-07-21 22:05:00|7455.1|7443.1|7453.2|7441.2|7455.1|7443.1|7451.6|7439.6|0
1595369400000|2020-07-21 22:10:00|7453.8|7441.8|7453.8|7441.8|7454.3|7442.3|7453.2|7441.2|0
1595369700000|2020-07-21 22:15:00|7454|7442|7457.1|7445.1|7457.8|7445.8|7453.2|7441.2|0
1595370000000|2020-07-21 22:20:00|7457.2|7445.2|7458.9|7446.9|7460.7|7448.7|7456.7|7444.7|0
1595370300000|2020-07-21 22:25:00|7459.1|7447.1|7458.5|7446.5|7459.6|7447.6|7456.5|7444.5|0
1595370600000|2020-07-21 22:30:00|7458.4|7446.4|7458.9|7446.9|7459.8|7447.8|7457.1|7445.1|0
1595370900000|2020-07-21 22:35:00|7459.1|7447.1|7463.8|7451.8|7465.6|7453.6|7459.1|7447.1|0
1595371200000|2020-07-21 22:40:00|7463.9|7451.9|7464.9|7452.9|7464.9|7452.9|7463.2|7451.2|0
1595371500000|2020-07-21 22:45:00|7464.3|7452.3|7466.7|7454.7|7467.2|7455.2|7464|7452|0
1595371800000|2020-07-21 22:50:00|7466.8|7454.8|7467.2|7455.2|7468.9|7456.9|7466.1|7454.1|0
1595372100000|2020-07-21 22:55:00|7467.6|7455.6|7471|7459|7473.5|7461.5|7467|7455|0
1595372400000|2020-07-21 23:00:00|7470.9|7458.9|7468.3|7456.3|7471.6|7459.6|7467|7455|0
1595372700000|2020-07-21 23:05:00|7468.4|7456.4|7468.3|7456.3|7469.4|7457.4|7466.6|7454.6|0
1595373000000|2020-07-21 23:10:00|7468.4|7456.4|7467.7|7455.7|7470.5|7458.5|7467.5|7455.5|0
1595373300000|2020-07-21 23:15:00|7467.6|7455.6|7462.9|7450.9|7468.8|7456.8|7461.8|7449.8|0
1595373600000|2020-07-21 23:20:00|7462.8|7450.8|7463.3|7451.3|7464.4|7452.4|7462.6|7450.6|0
1595373900000|2020-07-21 23:25:00|7463.7|7451.7|7462|7450|7463.7|7451.7|7459.8|7447.8|0
1595374200000|2020-07-21 23:30:00|7461.8|7449.8|7464.2|7452.2|7464.2|7452.2|7461.5|7449.5|0
1595374500000|2020-07-21 23:35:00|7464.1|7452.1|7462.9|7450.9|7464.2|7452.2|7462.9|7450.9|0
1595374800000|2020-07-21 23:40:00|7463.5|7451.5|7463.5|7451.5|7463.5|7451.5|7462.9|7450.9|0
1595375100000|2020-07-21 23:45:00|7463.8|7451.8|7467|7455|7467.5|7455.5|7463.8|7451.8|0
1595375400000|2020-07-21 23:50:00|7467.1|7455.1|7469.2|7457.2|7471.4|7459.4|7467.1|7455.1|0
1595375700000|2020-07-21 23:55:00|7469|7457|7467.5|7455.5|7469.9|7457.9|7465.7|7453.7|0
1595376000000|2020-07-22 00:00:00|7468.1|7456.1|7466.6|7454.6|7471.4|7459.4|7464.6|7452.6|0
1595376300000|2020-07-22 00:05:00|7467|7455|7468.1|7456.1|7469.5|7457.5|7464.6|7452.6|0
1595376600000|2020-07-22 00:10:00|7468.3|7456.3|7468.2|7456.2|7470.2|7458.2|7461.8|7449.8|0
1595376900000|2020-07-22 00:15:00|7467.8|7455.8|7481.2|7469.2|7486|7474|7467|7455|0
1595377200000|2020-07-22 00:20:00|7479.1|7467.1|7484.6|7472.6|7486.8|7474.8|7478.9|7466.9|0
1595377500000|2020-07-22 00:25:00|7484.7|7472.7|7486.7|7474.7|7486.7|7474.7|7480.4|7468.4|0
1595377800000|2020-07-22 00:30:00|7486.6|7474.6|7478.1|7466.1|7486.6|7474.6|7478|7466|0
1595378100000|2020-07-22 00:35:00|7477.3|7465.3|7480.3|7468.3|7480.3|7468.3|7475.9|7463.9|0
1595378400000|2020-07-22 00:40:00|7480.2|7468.2|7480.2|7468.2|7484.6|7472.6|7480.1|7468.1|0
1595378700000|2020-07-22 00:45:00|7480.1|7468.1|7483.5|7471.5|7484.6|7472.6|7480|7468|0
1595379000000|2020-07-22 00:50:00|7483.9|7471.9|7484.5|7472.5|7484.6|7472.6|7480.3|7468.3|0
1595379300000|2020-07-22 00:55:00|7484.1|7472.1|7475.6|7463.6|7484.5|7472.5|7475.6|7463.6|0
1595379600000|2020-07-22 01:00:00|7475.7|7463.7|7482.3|7470.3|7482.5|7470.5|7473.5|7461.5|0
1595379900000|2020-07-22 01:05:00|7482.2|7470.2|7484.5|7472.5|7484.5|7472.5|7482.2|7470.2|0
1595380200000|2020-07-22 01:10:00|7484.6|7472.6|7484.6|7472.6|7484.6|7472.6|7482.3|7470.3|0
1595380500000|2020-07-22 01:15:00|7484.7|7472.7|7482.5|7470.5|7485.7|7473.7|7480.3|7468.3|0
1595380800000|2020-07-22 01:20:00|7482.4|7470.4|7485.7|7473.7|7488.9|7476.9|7481.4|7469.4|0
1595381100000|2020-07-22 01:25:00|7486.1|7474.1|7486.8|7474.8|7486.8|7474.8|7484.6|7472.6|0
1595381400000|2020-07-22 01:30:00|7486.7|7474.7|7487.2|7475.2|7487.3|7475.3|7483|7471|0
1595381700000|2020-07-22 01:35:00|7487.3|7475.3|7483|7471|7487.3|7475.3|7482.9|7470.9|0
1595382000000|2020-07-22 01:40:00|7482.9|7470.9|7480.8|7468.8|7483|7471|7480.8|7468.8|0
1595382300000|2020-07-22 01:45:00|7480|7468|7483|7471|7484.1|7472.1|7478.6|7466.6|0
1595382600000|2020-07-22 01:50:00|7482.9|7470.9|7480.9|7468.9|7483|7471|7480.8|7468.8|0
1595382900000|2020-07-22 01:55:00|7480.5|7468.5|7481|7469|7483|7471|7478.8|7466.8|0
1595383200000|2020-07-22 02:00:00|7481.1|7469.1|7483.1|7471.1|7485.3|7473.3|7478.8|7466.8|0
1595383500000|2020-07-22 02:05:00|7483.2|7471.2|7481.1|7469.1|7483.2|7471.2|7481.1|7469.1|0
1595383800000|2020-07-22 02:10:00|7481.5|7469.5|7487.6|7475.6|7487.6|7475.6|7481.1|7469.1|0
1595384100000|2020-07-22 02:15:00|7487.7|7475.7|7496.2|7484.2|7496.2|7484.2|7487.6|7475.6|0
1595384400000|2020-07-22 02:20:00|7496.1|7484.1|7500.4|7488.4|7500.5|7488.5|7496.1|7484.1|0
1595384700000|2020-07-22 02:25:00|7500.5|7488.5|7500.4|7488.4|7502.6|7490.6|7498.3|7486.3|0
1595385000000|2020-07-22 02:30:00|7499.6|7487.6|7498.2|7486.2|7499.6|7487.6|7498.2|7486.2|0
1595385300000|2020-07-22 02:35:00|7498.3|7486.3|7498.3|7486.3|7499.3|7487.3|7498.2|7486.2|0
1595385600000|2020-07-22 02:40:00|7498.7|7486.7|7500.3|7488.3|7500.4|7488.4|7498.3|7486.3|0
1595385900000|2020-07-22 02:45:00|7500.4|7488.4|7498.2|7486.2|7500.4|7488.4|7498.2|7486.2|0
1595386200000|2020-07-22 02:50:00|7499|7487|7500.3|7488.3|7500.3|7488.3|7499|7487|0
1595386500000|2020-07-22 02:55:00|7501.1|7489.1|7500.3|7488.3|7504.5|7492.5|7500.2|7488.2|0
1595386800000|2020-07-22 03:00:00|7500.2|7488.2|7497.7|7485.7|7500.3|7488.3|7497.6|7485.6|0
1595387100000|2020-07-22 03:05:00|7497.8|7485.8|7497.3|7485.3|7499.9|7487.9|7497.2|7485.2|0
1595387400000|2020-07-22 03:10:00|7497.2|7485.2|7499.4|7487.4|7499.5|7487.5|7497.2|7485.2|0
1595387700000|2020-07-22 03:15:00|7499.5|7487.5|7503.6|7491.6|7505.8|7493.8|7499.4|7487.4|0
1595388000000|2020-07-22 03:20:00|7502.9|7490.9|7497.3|7485.3|7503.6|7491.6|7497.3|7485.3|0
1595388300000|2020-07-22 03:25:00|7497.4|7485.4|7495.2|7483.2|7499.5|7487.5|7495.2|7483.2|0
1595388600000|2020-07-22 03:30:00|7494.4|7482.4|7493.2|7481.2|7495.2|7483.2|7493.1|7481.1|0
1595388900000|2020-07-22 03:35:00|7493.1|7481.1|7495.3|7483.3|7495.3|7483.3|7493.1|7481.1|0
1595389800000|2020-07-22 03:50:00|7495.2|7483.2|7493.1|7481.1|7495.2|7483.2|7493.1|7481.1|0
1595390100000|2020-07-22 03:55:00|7493.2|7481.2|7493.2|7481.2|7493.2|7481.2|7493.1|7481.1|0
1595390400000|2020-07-22 04:00:00|7493.1|7481.1|7493.2|7481.2|7493.2|7481.2|7493.1|7481.1|0
1595390700000|2020-07-22 04:05:00|7493.1|7481.1|7493.2|7481.2|7493.2|7481.2|7493.1|7481.1|0
1595391000000|2020-07-22 04:10:00|7493.1|7481.1|7490.9|7478.9|7493.2|7481.2|7490.9|7478.9|0
1595391300000|2020-07-22 04:15:00|7490.8|7478.8|7484.4|7472.4|7490.8|7478.8|7482.2|7470.2|0
1595391600000|2020-07-22 04:20:00|7484.3|7472.3|7484.4|7472.4|7484.4|7472.4|7482.2|7470.2|0
1595391900000|2020-07-22 04:25:00|7486.5|7474.5|7484.8|7472.8|7486.5|7474.5|7482.7|7470.7|0
1595392200000|2020-07-22 04:30:00|7484.7|7472.7|7476|7464|7484.8|7472.8|7476|7464|0
1595392500000|2020-07-22 04:35:00|7475.9|7463.9|7478.1|7466.1|7478.1|7466.1|7475.9|7463.9|0
1595392800000|2020-07-22 04:40:00|7478.2|7466.2|7473.7|7461.7|7478.2|7466.2|7473.6|7461.6|0
1595393100000|2020-07-22 04:45:00|7473.6|7461.6|7473.5|7461.5|7475.8|7463.8|7471.4|7459.4|0
1595393400000|2020-07-22 04:50:00|7473.6|7461.6|7461.9|7449.9|7475.7|7463.7|7461.9|7449.9|0
1595393700000|2020-07-22 04:55:00|7462|7450|7464.2|7452.2|7466.3|7454.3|7461.9|7449.9|0
1595394000000|2020-07-22 05:00:00|7464.1|7452.1|7461.3|7449.3|7466.3|7454.3|7459.7|7447.7|0
1595394300000|2020-07-22 05:05:00|7461.7|7449.7|7462.3|7450.3|7462.4|7450.4|7458|7446|0
1595394600000|2020-07-22 05:10:00|7462.4|7450.4|7464.5|7452.5|7464.5|7452.5|7457.9|7445.9|0
1595394900000|2020-07-22 05:15:00|7464.6|7452.6|7466.6|7454.6|7468.8|7456.8|7462.4|7450.4|0
1595395200000|2020-07-22 05:20:00|7466.7|7454.7|7469|7457|7471.2|7459.2|7466.6|7454.6|0
1595395500000|2020-07-22 05:25:00|7469.8|7457.8|7470|7458|7473.3|7461.3|7468.9|7456.9|0
1595395800000|2020-07-22 05:30:00|7470.4|7458.4|7464.6|7452.6|7471.1|7459.1|7464.6|7452.6|0
1595396100000|2020-07-22 05:35:00|7464.7|7452.7|7462.6|7450.6|7466.8|7454.8|7461.4|7449.4|0
1595396400000|2020-07-22 05:40:00|7462.7|7450.7|7462.9|7450.9|7462.9|7450.9|7458.7|7446.7|0
1595396700000|2020-07-22 05:45:00|7461.8|7449.8|7467.1|7455.1|7467.1|7455.1|7460.8|7448.8|0
1595397000000|2020-07-22 05:50:00|7467.5|7455.5|7469.2|7457.2|7471.3|7459.3|7467|7455|0
1595397300000|2020-07-22 05:55:00|7469.1|7457.1|7467.1|7455.1|7470.3|7458.3|7467.1|7455.1|0
1595397600000|2020-07-22 06:00:00|7467|7455|7462.6|7457.6|7471.6|7466.6|7461.1|7452.9|37
1595397900000|2020-07-22 06:05:00|7461.6|7456.6|7462.1|7457.1|7463.6|7458.6|7459.6|7454.6|23
1595398200000|2020-07-22 06:10:00|7462.6|7457.6|7465.1|7460.1|7466.1|7461.1|7458.6|7453.6|14
1595398500000|2020-07-22 06:15:00|7464.6|7459.6|7463.1|7458.1|7465.6|7460.6|7463.1|7458.1|1
1595398800000|2020-07-22 06:20:00|7463.6|7458.6|7461.1|7456.1|7464.1|7459.1|7460.1|7455.1|9
1595399100000|2020-07-22 06:25:00|7460.6|7455.6|7453.6|7448.6|7460.6|7455.6|7450.6|7445.6|14
1595399400000|2020-07-22 06:30:00|7454.1|7449.1|7459.6|7454.6|7462.1|7457.1|7453.6|7448.6|11
1595399700000|2020-07-22 06:35:00|7460.1|7455.1|7466.6|7461.6|7466.6|7461.6|7460.1|7455.1|16
1595400000000|2020-07-22 06:40:00|7467.1|7462.1|7467.6|7462.6|7468.1|7463.1|7461.1|7456.1|9
1595400300000|2020-07-22 06:45:00|7468.1|7463.1|7470.1|7465.1|7473.6|7468.6|7466.1|7461.1|9
1595400600000|2020-07-22 06:50:00|7469.6|7464.6|7470.6|7465.6|7470.6|7465.6|7466.6|7461.6|17
1595400900000|2020-07-22 06:55:00|7471.6|7466.6|7476.1|7471.1|7478.6|7473.6|7470.6|7465.6|45
1595401200000|2020-07-22 07:00:00|7477.1|7472.1|7459.1|7454.1|7481.6|7476.6|7458.6|7453.6|319
1595401500000|2020-07-22 07:05:00|7457.1|7452.1|7482.1|7477.1|7488.6|7483.6|7454.6|7449.6|281
1595401800000|2020-07-22 07:10:00|7482.6|7477.6|7496.1|7491.1|7497.1|7492.1|7482.6|7477.6|136
1595402100000|2020-07-22 07:15:00|7496.6|7491.6|7472.1|7467.1|7501.1|7496.1|7471.6|7466.6|215
1595402400000|2020-07-22 07:20:00|7471.6|7466.6|7487.6|7482.6|7495.6|7490.6|7470.6|7465.6|230
1595402700000|2020-07-22 07:25:00|7489.6|7484.6|7480.1|7475.1|7497.6|7492.6|7479.1|7474.1|124
1595403000000|2020-07-22 07:30:00|7480.6|7475.6|7457.6|7452.6|7489.6|7484.6|7457.1|7452.1|78
1595403300000|2020-07-22 07:35:00|7455.1|7450.1|7433.6|7428.6|7459.6|7454.6|7431.6|7426.6|295
1595403600000|2020-07-22 07:40:00|7434.7|7429.7|7431.2|7426.2|7438.2|7433.2|7415.7|7410.7|193
1595403900000|2020-07-22 07:45:00|7430.7|7425.7|7433.2|7428.2|7435.2|7430.2|7424.7|7419.7|126
1595404200000|2020-07-22 07:50:00|7432.7|7427.7|7431.2|7426.2|7436.2|7431.2|7418.2|7413.2|139
1595404500000|2020-07-22 07:55:00|7430.7|7425.7|7423.2|7418.2|7433.2|7428.2|7423.2|7418.2|72
1595404800000|2020-07-22 08:00:00|7423.7|7418.7|7429.7|7424.7|7435.7|7430.7|7422.2|7417.2|118
1595405100000|2020-07-22 08:05:00|7428.7|7423.7|7429.2|7424.2|7432.2|7427.2|7422.7|7417.7|83
1595405400000|2020-07-22 08:10:00|7428.2|7423.2|7433.7|7428.7|7447.2|7442.2|7424.7|7419.7|161
1595405700000|2020-07-22 08:15:00|7433.2|7428.2|7423.2|7418.2|7435.2|7430.2|7423.2|7418.2|69
1595406000000|2020-07-22 08:20:00|7423.7|7418.7|7431.2|7426.2|7434.7|7429.7|7422.7|7417.7|72
1595406300000|2020-07-22 08:25:00|7430.2|7425.2|7422.7|7417.7|7432.2|7427.2|7422.7|7417.7|43
1595406600000|2020-07-22 08:30:00|7420.7|7415.7|7408.2|7403.2|7420.7|7415.7|7405.7|7400.7|207
1595406900000|2020-07-22 08:35:00|7407.7|7402.7|7398.7|7393.7|7409.2|7404.2|7398.2|7393.2|145
1595407200000|2020-07-22 08:40:00|7399.2|7394.2|7399.2|7394.2|7407.7|7402.7|7395.2|7390.2|102
1595407500000|2020-07-22 08:45:00|7398.7|7393.7|7405.2|7400.2|7407.2|7402.2|7396.7|7391.7|46
1595407800000|2020-07-22 08:50:00|7404.7|7399.7|7397.2|7392.2|7404.7|7399.7|7389.7|7384.7|74
1595408100000|2020-07-22 08:55:00|7397.7|7392.7|7403.2|7398.2|7405.7|7400.7|7395.7|7390.7|46
1595408400000|2020-07-22 09:00:00|7402.7|7397.7|7399.2|7394.2|7403.7|7398.7|7392.7|7387.7|54
1595408700000|2020-07-22 09:05:00|7398.7|7393.7|7391.7|7386.7|7403.2|7398.2|7391.7|7386.7|61
1595409000000|2020-07-22 09:10:00|7391.2|7386.2|7384.2|7379.2|7392.7|7387.7|7380.2|7375.2|140
1595409300000|2020-07-22 09:15:00|7383.7|7378.7|7385.2|7380.2|7387.7|7382.7|7380.7|7375.7|116
1595409600000|2020-07-22 09:20:00|7384.7|7379.7|7382.7|7377.7|7387.2|7382.2|7379.7|7374.7|61
1595409900000|2020-07-22 09:25:00|7383.7|7378.7|7379.2|7374.2|7383.7|7378.7|7376.7|7371.7|70
1595410200000|2020-07-22 09:30:00|7378.7|7373.7|7395.7|7390.7|7395.7|7390.7|7376.7|7371.7|75
1595410500000|2020-07-22 09:35:00|7397.7|7392.7|7402.7|7397.7|7403.7|7398.7|7391.7|7386.7|74
1595410800000|2020-07-22 09:40:00|7403.7|7398.7|7408.2|7403.2|7408.7|7403.7|7401.7|7396.7|30
1595411100000|2020-07-22 09:45:00|7407.7|7402.7|7413.7|7408.7|7418.7|7413.7|7407.2|7402.2|129
1595411400000|2020-07-22 09:50:00|7414.2|7409.2|7412.7|7407.7|7416.7|7411.7|7410.7|7405.7|105
1595411700000|2020-07-22 09:55:00|7413.7|7408.7|7418.2|7413.2|7423.7|7418.7|7410.7|7405.7|66
1595412000000|2020-07-22 10:00:00|7418.7|7413.7|7411.2|7406.2|7418.7|7413.7|7410.7|7405.7|43
1595412300000|2020-07-22 10:05:00|7410.7|7405.7|7399.7|7394.7|7410.7|7405.7|7394.7|7389.7|96
1595412600000|2020-07-22 10:10:00|7400.7|7395.7|7392.7|7387.7|7404.7|7399.7|7392.7|7387.7|20
1595412900000|2020-07-22 10:15:00|7394.2|7389.2|7393.2|7388.2|7397.7|7392.7|7387.7|7382.7|104
1595413200000|2020-07-22 10:20:00|7392.7|7387.7|7392.2|7387.2|7396.2|7391.2|7390.2|7385.2|32
1595413500000|2020-07-22 10:25:00|7391.7|7386.7|7383.7|7378.7|7395.2|7390.2|7383.2|7378.2|54
1595413800000|2020-07-22 10:30:00|7382.7|7377.7|7380.2|7375.2|7382.7|7377.7|7376.2|7371.2|44
1595414100000|2020-07-22 10:35:00|7379.7|7374.7|7389.7|7384.7|7389.7|7384.7|7378.7|7373.7|62
1595414400000|2020-07-22 10:40:00|7390.7|7385.7|7383.2|7378.2|7392.2|7387.2|7382.7|7377.7|65
1595414700000|2020-07-22 10:45:00|7383.7|7378.7|7388.2|7383.2|7391.7|7386.7|7382.7|7377.7|32
1595415000000|2020-07-22 10:50:00|7388.7|7383.7|7386.2|7381.2|7388.7|7383.7|7380.2|7375.2|113
1595415300000|2020-07-22 10:55:00|7386.7|7381.7|7386.7|7381.7|7397.7|7392.7|7386.2|7381.2|18
1595415600000|2020-07-22 11:00:00|7386.2|7381.2|7392.2|7387.2|7393.2|7388.2|7385.7|7380.7|56
1595415900000|2020-07-22 11:05:00|7391.7|7386.7|7395.7|7390.7|7395.7|7390.7|7382.7|7377.7|72
1595416200000|2020-07-22 11:10:00|7395.2|7390.2|7394.2|7389.2|7396.7|7391.7|7391.7|7386.7|68
1595416500000|2020-07-22 11:15:00|7394.7|7389.7|7393.2|7388.2|7398.7|7393.7|7388.2|7383.2|35
1595416800000|2020-07-22 11:20:00|7393.7|7388.7|7389.2|7384.2|7393.7|7388.7|7386.7|7381.7|11
1595417100000|2020-07-22 11:25:00|7389.7|7384.7|7402.7|7397.7|7402.7|7397.7|7389.7|7384.7|47
1595417400000|2020-07-22 11:30:00|7403.2|7398.2|7395.2|7390.2|7406.2|7401.2|7394.2|7389.2|21
1595417700000|2020-07-22 11:35:00|7395.7|7390.7|7394.2|7389.2|7397.2|7392.2|7392.7|7387.7|20
1595418000000|2020-07-22 11:40:00|7393.9|7388.9|7398.9|7393.9|7403.4|7398.4|7393.4|7388.4|46
1595418300000|2020-07-22 11:45:00|7399.4|7394.4|7402.9|7397.9|7402.9|7397.9|7399.4|7394.4|21
1595418600000|2020-07-22 11:50:00|7402.4|7397.4|7399.9|7394.9|7402.4|7397.4|7396.4|7391.4|17
1595418900000|2020-07-22 11:55:00|7399.4|7394.4|7397.9|7392.9|7402.4|7397.4|7394.9|7389.9|17
1595419200000|2020-07-22 12:00:00|7398.4|7393.4|7398.9|7393.9|7401.4|7396.4|7377.9|7372.9|176
1595419500000|2020-07-22 12:05:00|7396.4|7391.4|7399.9|7394.9|7399.9|7394.9|7391.9|7386.9|49
1595419800000|2020-07-22 12:10:00|7399.4|7394.4|7402.4|7397.4|7407.4|7402.4|7398.9|7393.9|26
1595420100000|2020-07-22 12:15:00|7402.9|7397.9|7396.9|7391.9|7403.9|7398.9|7394.4|7389.4|21
1595420400000|2020-07-22 12:20:00|7397.9|7392.9|7395.9|7390.9|7398.9|7393.9|7391.4|7386.4|28
1595420700000|2020-07-22 12:25:00|7396.9|7391.9|7386.4|7381.4|7396.9|7391.9|7383.9|7378.9|14
1595421000000|2020-07-22 12:30:00|7385.9|7380.9|7384.9|7379.9|7388.4|7383.4|7382.4|7377.4|53
1595421300000|2020-07-22 12:35:00|7385.4|7380.4|7387.9|7382.9|7389.4|7384.4|7380.4|7375.4|43
1595421600000|2020-07-22 12:40:00|7387.4|7382.4|7390.4|7385.4|7390.4|7385.4|7384.9|7379.9|20
1595421900000|2020-07-22 12:45:00|7391.4|7386.4|7397.4|7392.4|7397.4|7392.4|7388.4|7383.4|35
1595422200000|2020-07-22 12:50:00|7398.4|7393.4|7395.9|7390.9|7400.9|7395.9|7395.9|7390.9|29
1595422500000|2020-07-22 12:55:00|7396.4|7391.4|7395.9|7390.9|7397.4|7392.4|7390.9|7385.9|16
1595422800000|2020-07-22 13:00:00|7392.4|7387.4|7384.9|7379.9|7393.4|7388.4|7384.9|7379.9|24
1595423100000|2020-07-22 13:05:00|7384.4|7379.4|7386.9|7381.9|7387.9|7382.9|7382.4|7377.4|24
1595423400000|2020-07-22 13:10:00|7386.4|7381.4|7384.4|7379.4|7387.9|7382.9|7383.9|7378.9|43
1595423700000|2020-07-22 13:15:00|7385.4|7380.4|7382.4|7377.4|7386.4|7381.4|7381.9|7376.9|32
1595424000000|2020-07-22 13:20:00|7381.4|7376.4|7385.4|7380.4|7385.4|7380.4|7377.4|7372.4|54
1595424300000|2020-07-22 13:25:00|7385.9|7380.9|7381.4|7376.4|7387.9|7382.9|7381.4|7376.4|50
1595424600000|2020-07-22 13:30:00|7380.9|7375.9|7381.9|7376.9|7385.9|7380.9|7379.4|7374.4|63
1595424900000|2020-07-22 13:35:00|7382.4|7377.4|7383.9|7378.9|7387.9|7382.9|7379.4|7374.4|75
1595425200000|2020-07-22 13:40:00|7384.4|7379.4|7392.9|7387.9|7393.4|7388.4|7384.4|7379.4|44
1595425500000|2020-07-22 13:45:00|7393.4|7388.4|7393.4|7388.4|7396.9|7391.9|7390.9|7385.9|47
1595425800000|2020-07-22 13:50:00|7393.9|7388.9|7403.9|7398.9|7405.4|7400.4|7390.9|7385.9|74
1595426100000|2020-07-22 13:55:00|7403.4|7398.4|7392.9|7387.9|7405.9|7400.9|7391.9|7386.9|103
1595426400000|2020-07-22 14:00:00|7389.4|7384.4|7378.9|7373.9|7392.4|7387.4|7376.9|7371.9|48
1595426700000|2020-07-22 14:05:00|7378.4|7373.4|7386.9|7381.9|7386.9|7381.9|7374.4|7369.4|47
1595427000000|2020-07-22 14:10:00|7387.3|7382.3|7378.8|7373.8|7387.8|7382.8|7378.3|7373.3|71
1595427300000|2020-07-22 14:15:00|7379.3|7374.3|7391.3|7386.3|7391.3|7386.3|7379.3|7374.3|176
1595427600000|2020-07-22 14:20:00|7389.8|7384.8|7390.8|7385.8|7394.3|7389.3|7386.8|7381.8|128
1595427900000|2020-07-22 14:25:00|7390.3|7385.3|7391.8|7386.8|7395.3|7390.3|7388.3|7383.3|121
1595428200000|2020-07-22 14:30:00|7391.3|7386.3|7395.8|7390.8|7400.8|7395.8|7390.8|7385.8|56
1595428500000|2020-07-22 14:35:00|7394.3|7389.3|7404.8|7399.8|7405.8|7400.8|7392.3|7387.3|96
1595428800000|2020-07-22 14:40:00|7404.3|7399.3|7401.8|7396.8|7404.8|7399.8|7399.8|7394.8|135
1595429100000|2020-07-22 14:45:00|7401.3|7396.3|7393.8|7388.8|7405.8|7400.8|7392.3|7387.3|128
1595429400000|2020-07-22 14:50:00|7393.3|7388.3|7383.3|7378.3|7393.3|7388.3|7383.3|7378.3|102
1595429700000|2020-07-22 14:55:00|7382.8|7377.8|7384.8|7379.8|7385.8|7380.8|7382.3|7377.3|53
1595430000000|2020-07-22 15:00:00|7383.8|7378.8|7385.8|7380.8|7387.8|7382.8|7382.8|7377.8|50
1595430300000|2020-07-22 15:05:00|7384.8|7379.8|7379.8|7374.8|7388.8|7383.8|7377.8|7372.8|60
1595430600000|2020-07-22 15:10:00|7378.8|7373.8|7371.8|7366.8|7378.8|7373.8|7371.8|7366.8|63
1595430900000|2020-07-22 15:15:00|7369.8|7364.8|7380.8|7375.8|7382.3|7377.3|7369.8|7364.8|114
1595431200000|2020-07-22 15:20:00|7381.3|7376.3|7389.3|7384.3|7393.3|7388.3|7380.8|7375.8|143
1595431500000|2020-07-22 15:25:00|7388.8|7383.8|7389.8|7384.8|7393.3|7388.3|7387.3|7382.3|216
1595431800000|2020-07-22 15:30:00|7390.8|7383.8|7395.8|7388.8|7398.8|7392.8|7387.8|7381.8|328
1595432100000|2020-07-22 15:35:00|7394.8|7386.8|7399.8|7392.8|7400.8|7393.8|7392.8|7385.8|240
1595432400000|2020-07-22 15:40:00|7398.8|7393.8|7401.8|7393.8|7401.8|7395.8|7398.8|7391.8|43
1595432700000|2020-07-22 15:45:00|7400.8|7391.8|7396.8|7388.8|7400.8|7392.8|7394.8|7387.8|28
1595433000000|2020-07-22 15:50:00|7395.8|7389.8|7393.8|7386.8|7397.8|7389.8|7391.8|7384.8|92
1595433300000|2020-07-22 15:55:00|7392.8|7385.8|7392.8|7384.8|7392.8|7386.8|7390.8|7383.8|35
1595433600000|2020-07-22 16:00:00|7394.8|7385.8|7393.8|7386.8|7395.8|7388.8|7392.8|7385.8|19
1595433900000|2020-07-22 16:05:00|7392.8|7385.8|7395.8|7387.8|7395.8|7387.8|7392.8|7385.8|5
1595434200000|2020-07-22 16:10:00|7397.8|7388.8|7404.8|7398.8|7404.8|7398.8|7397.8|7388.8|17
1595434500000|2020-07-22 16:15:00|7405.8|7399.8|7402.8|7394.8|7408.8|7401.8|7402.8|7394.8|29
1595434800000|2020-07-22 16:20:00|7401.8|7396.8|7400.8|7393.8|7403.8|7396.8|7399.8|7392.8|16
1595435100000|2020-07-22 16:25:00|7399.8|7392.8|7398.8|7390.8|7400.8|7392.8|7397.8|7390.8|0
1595435400000|2020-07-22 16:30:00|7397.8|7391.8|7398.8|7391.8|7399.8|7392.8|7397.8|7390.8|3
1595435700000|2020-07-22 16:35:00|7399.8|7392.8|7398.8|7390.8|7400.8|7393.8|7397.8|7390.8|1
1595436000000|2020-07-22 16:40:00|7397.8|7389.8|7394.8|7387.8|7397.8|7390.8|7394.8|7386.8|7
1595436300000|2020-07-22 16:45:00|7393.8|7386.8|7401.8|7393.8|7401.8|7393.8|7392.8|7385.8|16
1595436600000|2020-07-22 16:50:00|7400.8|7394.8|7394.8|7387.8|7402.8|7394.8|7393.8|7387.8|51
1595436900000|2020-07-22 16:55:00|7396.8|7388.8|7397.8|7389.8|7397.8|7389.8|7395.8|7388.8|5
1595437200000|2020-07-22 17:00:00|7396.8|7390.8|7394.8|7386.8|7396.8|7390.8|7393.8|7386.8|3
1595437500000|2020-07-22 17:05:00|7392.8|7387.8|7394.8|7386.8|7397.8|7388.8|7392.8|7386.8|4
1595437800000|2020-07-22 17:10:00|7395.8|7387.8|7395.8|7388.8|7397.8|7390.8|7395.8|7387.8|3
1595438100000|2020-07-22 17:15:00|7394.8|7387.8|7400.8|7392.8|7402.8|7393.8|7394.8|7387.8|9
1595438400000|2020-07-22 17:20:00|7402.8|7393.8|7398.8|7391.8|7402.8|7393.8|7397.8|7389.8|0
1595438700000|2020-07-22 17:25:00|7399.8|7390.8|7399.8|7391.8|7399.8|7391.8|7395.8|7389.8|2
1595439000000|2020-07-22 17:30:00|7401.8|7392.8|7396.8|7388.8|7401.8|7392.8|7395.8|7388.8|5
1595439300000|2020-07-22 17:35:00|7398.8|7389.8|7396.8|7389.8|7398.8|7389.8|7395.8|7388.8|7
1595439600000|2020-07-22 17:40:00|7398.8|7390.8|7398.8|7390.8|7398.8|7390.8|7398.8|7390.8|2
1595439900000|2020-07-22 17:45:00|7399.8|7391.8|7392.8|7384.8|7399.8|7391.8|7390.8|7383.8|31
1595440200000|2020-07-22 17:50:00|7391.8|7383.8|7396.8|7390.8|7396.8|7390.8|7388.8|7380.8|115
1595440500000|2020-07-22 17:55:00|7397.8|7388.8|7390.6|7378.6|7399.8|7391.8|7390.6|7378.6|25
1595440800000|2020-07-22 18:00:00|7390.5|7378.5|7399.7|7387.7|7401.7|7389.7|7390.4|7378.4|0
1595441100000|2020-07-22 18:05:00|7399.8|7387.8|7399.7|7387.7|7401.7|7389.7|7399.4|7387.4|0
1595441400000|2020-07-22 18:10:00|7399.8|7387.8|7401.6|7389.6|7401.8|7389.8|7397.2|7385.2|0
1595441700000|2020-07-22 18:15:00|7401.7|7389.7|7404|7392|7405|7393|7399.1|7387.1|0
1595442000000|2020-07-22 18:20:00|7404.5|7392.5|7395.5|7383.5|7406.3|7394.3|7393.3|7381.3|0
1595442300000|2020-07-22 18:25:00|7395.6|7383.6|7395.4|7383.4|7395.8|7383.8|7393.1|7381.1|0
1595442600000|2020-07-22 18:30:00|7395.5|7383.5|7395|7383|7397.1|7385.1|7390.7|7378.7|0
1595442900000|2020-07-22 18:35:00|7394.9|7382.9|7401.5|7389.5|7401.6|7389.6|7394.8|7382.8|0
1595443200000|2020-07-22 18:40:00|7399.6|7387.6|7401.4|7389.4|7401.6|7389.6|7399.3|7387.3|0
1595443500000|2020-07-22 18:45:00|7401.3|7389.3|7401.4|7389.4|7403.6|7391.6|7401.2|7389.2|0
1595443800000|2020-07-22 18:50:00|7401.5|7389.5|7403.8|7391.8|7403.8|7391.8|7399.4|7387.4|0
1595444100000|2020-07-22 18:55:00|7403.7|7391.7|7399.5|7387.5|7403.8|7391.8|7399.3|7387.3|0
1595444400000|2020-07-22 19:00:00|7399.6|7387.6|7399.4|7387.4|7403.8|7391.8|7399.3|7387.3|0
1595444700000|2020-07-22 19:05:00|7399.3|7387.3|7401.4|7389.4|7403.9|7391.9|7399|7387|0
1595445000000|2020-07-22 19:10:00|7401.5|7389.5|7410.2|7398.2|7412.3|7400.3|7401.1|7389.1|0
1595445300000|2020-07-22 19:15:00|7410.1|7398.1|7407.2|7395.2|7410.7|7398.7|7407.2|7395.2|0
1595445600000|2020-07-22 19:20:00|7406.3|7394.3|7405.1|7393.1|7407.9|7395.9|7405|7393|0
1595445900000|2020-07-22 19:25:00|7405.2|7393.2|7400.4|7388.4|7407.3|7395.3|7400.1|7388.1|0
1595446200000|2020-07-22 19:30:00|7400.3|7388.3|7398.3|7386.3|7402.8|7390.8|7398.2|7386.2|0
1595446500000|2020-07-22 19:35:00|7398.4|7386.4|7401.2|7389.2|7403.2|7391.2|7398.3|7386.3|0
1595446800000|2020-07-22 19:40:00|7401.1|7389.1|7408.7|7396.7|7410.6|7398.6|7401.1|7389.1|0
1595447100000|2020-07-22 19:45:00|7409.6|7397.6|7414|7402|7414|7402|7408.5|7396.5|0
1595447400000|2020-07-22 19:50:00|7414.2|7402.2|7409.6|7397.6|7416.6|7404.6|7409.4|7397.4|0
1595447700000|2020-07-22 19:55:00|7409.7|7397.7|7406.9|7394.9|7413.8|7401.8|7403.9|7391.9|0
1595448000000|2020-07-22 20:00:00|7406.8|7394.8|7395.3|7383.3|7410.6|7398.6|7392|7380|0
1595448300000|2020-07-22 20:05:00|7394.9|7382.9|7398.3|7386.3|7403.4|7391.4|7392.6|7380.6|0
1595448600000|2020-07-22 20:10:00|7398.2|7386.2|7396.2|7384.2|7400.3|7388.3|7392.4|7380.4|0
1595448900000|2020-07-22 20:15:00|7395.8|7383.8|7398.4|7386.4|7399|7387|7395.8|7383.8|0
1595449200000|2020-07-22 20:20:00|7398.6|7386.6|7397.4|7385.4|7399|7387|7396.8|7384.8|0
1595449500000|2020-07-22 20:25:00|7397.8|7385.8|7396.2|7384.2|7397.8|7385.8|7396.2|7384.2|0
1595449800000|2020-07-22 20:30:00|7396.8|7384.8|7402.3|7390.3|7404.1|7392.1|7396|7384|0
1595450100000|2020-07-22 20:35:00|7401.7|7389.7|7399.6|7387.6|7402.9|7390.9|7398.5|7386.5|0
1595450400000|2020-07-22 20:40:00|7399.5|7387.5|7398.5|7386.5|7400.7|7388.7|7397.8|7385.8|0
1595450700000|2020-07-22 20:45:00|7398.4|7386.4|7397.4|7385.4|7398.9|7386.9|7396.7|7384.7|0
1595451000000|2020-07-22 20:50:00|7397.3|7385.3|7397.8|7385.8|7398.5|7386.5|7396.1|7384.1|0
1595451300000|2020-07-22 20:55:00|7397.4|7385.4|7397.6|7385.6|7398.3|7386.3|7396.1|7384.1|0
1595451600000|2020-07-22 21:00:00|7397.4|7385.4|7398.2|7386.2|7398.6|7386.6|7397.4|7385.4|0
1595451900000|2020-07-22 21:05:00|7398.8|7386.8|7398.2|7386.2|7398.8|7386.8|7398.2|7386.2|0
1595452200000|2020-07-22 21:10:00|7399|7387|7399|7387|7399|7387|7398.2|7386.2|0
1595452500000|2020-07-22 21:15:00|7399.2|7387.2|7398.4|7386.4|7399.2|7387.2|7398.4|7386.4|0
1595452800000|2020-07-22 21:20:00|7398.2|7386.2|7398.2|7386.2|7398.4|7386.4|7397.8|7385.8|0
1595453100000|2020-07-22 21:25:00|7398|7386|7398.2|7386.2|7398.6|7386.6|7398|7386|0
1595453400000|2020-07-22 21:30:00|7398.4|7386.4|7398|7386|7398.6|7386.6|7398|7386|0
1595453700000|2020-07-22 21:35:00|7398.6|7386.6|7396.7|7384.7|7398.6|7386.6|7396.3|7384.3|0
1595454300000|2020-07-22 21:45:00|7396.9|7384.9|7397.1|7385.1|7397.7|7385.7|7396.7|7384.7|0
1595454600000|2020-07-22 21:50:00|7397.5|7385.5|7397.1|7385.1|7397.5|7385.5|7397.1|7385.1|0
1595454900000|2020-07-22 21:55:00|7397.3|7385.3|7397.3|7385.3|7397.5|7385.5|7397.1|7385.1|0
1595455200000|2020-07-22 22:00:00|7397.5|7385.5|7387.6|7375.6|7401.6|7389.6|7384.7|7372.7|0
1595455500000|2020-07-22 22:05:00|7388.2|7376.2|7393.2|7381.2|7394.3|7382.3|7388|7376|0
1595455800000|2020-07-22 22:10:00|7393.1|7381.1|7396.6|7384.6|7396.7|7384.7|7392.5|7380.5|0
1595456100000|2020-07-22 22:15:00|7396.5|7384.5|7399.2|7387.2|7399.9|7387.9|7395.9|7383.9|0
1595456400000|2020-07-22 22:20:00|7399.6|7387.6|7395.5|7383.5|7399.6|7387.6|7394.2|7382.2|0
1595456700000|2020-07-22 22:25:00|7395.4|7383.4|7401.2|7389.2|7402.8|7390.8|7394.2|7382.2|0
1595457000000|2020-07-22 22:30:00|7401.3|7389.3|7400.1|7388.1|7401.7|7389.7|7397.7|7385.7|0
1595457300000|2020-07-22 22:35:00|7399.5|7387.5|7398.8|7386.8|7400.1|7388.1|7398.4|7386.4|0
1595457600000|2020-07-22 22:40:00|7398.6|7386.6|7398.4|7386.4|7398.8|7386.8|7397.7|7385.7|0
1595457900000|2020-07-22 22:45:00|7398.6|7386.6|7399.5|7387.5|7400.1|7388.1|7398.4|7386.4|0
1595458200000|2020-07-22 22:50:00|7400.1|7388.1|7398|7386|7402|7390|7396.3|7384.3|0
1595458500000|2020-07-22 22:55:00|7397.8|7385.8|7398|7386|7400.4|7388.4|7397.8|7385.8|0
1595458800000|2020-07-22 23:00:00|7398.1|7386.1|7399.8|7387.8|7400.4|7388.4|7398.1|7386.1|0
1595459100000|2020-07-22 23:05:00|7400.4|7388.4|7398.3|7386.3|7400.4|7388.4|7398.3|7386.3|0
1595459400000|2020-07-22 23:10:00|7398.4|7386.4|7395.5|7383.5|7400.1|7388.1|7394.4|7382.4|0
1595459700000|2020-07-22 23:15:00|7395.4|7383.4|7393.9|7381.9|7395.5|7383.5|7393.2|7381.2|0
1595460000000|2020-07-22 23:20:00|7393.8|7381.8|7396.5|7384.5|7397.2|7385.2|7393.2|7381.2|0
1595460300000|2020-07-22 23:25:00|7396.9|7384.9|7396.1|7384.1|7397.2|7385.2|7396.1|7384.1|0
1595460600000|2020-07-22 23:30:00|7396.5|7384.5|7395.4|7383.4|7396.5|7384.5|7395.4|7383.4|0
1595460900000|2020-07-22 23:35:00|7395.2|7383.2|7396.1|7384.1|7396.5|7384.5|7389.9|7377.9|0
1595461200000|2020-07-22 23:40:00|7396|7384|7393.9|7381.9|7396.5|7384.5|7393.9|7381.9|0
1595461500000|2020-07-22 23:45:00|7393.8|7381.8|7394.3|7382.3|7396.1|7384.1|7392.1|7380.1|0
1595461800000|2020-07-22 23:50:00|7394.2|7382.2|7390.4|7378.4|7394.2|7382.2|7389.9|7377.9|0
1595462100000|2020-07-22 23:55:00|7390.5|7378.5|7386.4|7374.4|7391.5|7379.5|7384.5|7372.5|0
1595462400000|2020-07-23 00:00:00|7386.5|7374.5|7393.2|7381.2|7393.9|7381.9|7386.4|7374.4|0
1595462700000|2020-07-23 00:05:00|7393.3|7381.3|7398.3|7386.3|7398.3|7386.3|7392.6|7380.6|0
1595463000000|2020-07-23 00:10:00|7398.2|7386.2|7398.3|7386.3|7398.9|7386.9|7396.5|7384.5|0
1595463300000|2020-07-23 00:15:00|7399.1|7387.1|7389.6|7377.6|7400.3|7388.3|7387.5|7375.5|0
1595463600000|2020-07-23 00:20:00|7389.5|7377.5|7389.5|7377.5|7389.6|7377.6|7387.4|7375.4|0
1595463900000|2020-07-23 00:25:00|7389.6|7377.6|7382.9|7370.9|7389.6|7377.6|7382.9|7370.9|0
1595464200000|2020-07-23 00:30:00|7383.7|7371.7|7391.5|7379.5|7391.5|7379.5|7383|7371|0
1595464500000|2020-07-23 00:35:00|7391.4|7379.4|7393.6|7381.6|7395.6|7383.6|7391.4|7379.4|0
1595464800000|2020-07-23 00:40:00|7394.4|7382.4|7400|7388|7402.1|7390.1|7394.4|7382.4|0
1595465100000|2020-07-23 00:45:00|7399.6|7387.6|7395.6|7383.6|7400|7388|7393.5|7381.5|0
1595465400000|2020-07-23 00:50:00|7395.7|7383.7|7395.7|7383.7|7397.9|7385.9|7395.6|7383.6|0
1595465700000|2020-07-23 00:55:00|7394.9|7382.9|7393.6|7381.6|7394.9|7382.9|7391.4|7379.4|0
1595466000000|2020-07-23 01:00:00|7393.5|7381.5|7395.8|7383.8|7395.8|7383.8|7387.1|7375.1|0
1595466300000|2020-07-23 01:05:00|7395.7|7383.7|7400.1|7388.1|7402.2|7390.2|7393.7|7381.7|0
1595466600000|2020-07-23 01:10:00|7400.5|7388.5|7403.3|7391.3|7404.4|7392.4|7400.5|7388.5|0
1595466900000|2020-07-23 01:15:00|7404.4|7392.4|7408.7|7396.7|7411|7399|7402.1|7390.1|0
1595467200000|2020-07-23 01:20:00|7407.9|7395.9|7402.9|7390.9|7407.9|7395.9|7400.7|7388.7|0
1595467500000|2020-07-23 01:25:00|7402.5|7390.5|7403|7391|7403|7391|7398.6|7386.6|0
1595467800000|2020-07-23 01:30:00|7403.1|7391.1|7411.6|7399.6|7413.7|7401.7|7403|7391|0
1595468100000|2020-07-23 01:35:00|7411.5|7399.5|7413.8|7401.8|7413.8|7401.8|7410.5|7398.5|0
1595468400000|2020-07-23 01:40:00|7413.7|7401.7|7414.8|7402.8|7415.9|7403.9|7412.6|7400.6|0
1595468700000|2020-07-23 01:45:00|7415.2|7403.2|7412.6|7400.6|7415.9|7403.9|7411.5|7399.5|0
1595469000000|2020-07-23 01:50:00|7412.9|7400.9|7413.7|7401.7|7415.9|7403.9|7412.6|7400.6|0
1595469300000|2020-07-23 01:55:00|7413.8|7401.8|7410.6|7398.6|7413.9|7401.9|7409.6|7397.6|0
1595469600000|2020-07-23 02:00:00|7411|7399|7405.3|7393.3|7411.7|7399.7|7405.2|7393.2|0
1595469900000|2020-07-23 02:05:00|7405.2|7393.2|7401|7389|7405.2|7393.2|7401|7389|0
1595470200000|2020-07-23 02:10:00|7401.1|7389.1|7401.1|7389.1|7401.1|7389.1|7396.8|7384.8|0
1595470500000|2020-07-23 02:15:00|7401.2|7389.2|7405.3|7393.3|7409.6|7397.6|7401.2|7389.2|0
1595470800000|2020-07-23 02:20:00|7403.2|7391.2|7396.9|7384.9|7403.2|7391.2|7396.9|7384.9|0
1595471100000|2020-07-23 02:25:00|7396.8|7384.8|7398.8|7386.8|7399|7387|7395.8|7383.8|0
1595471400000|2020-07-23 02:30:00|7398.4|7386.4|7398.8|7386.8|7403.2|7391.2|7396.7|7384.7|0
1595471700000|2020-07-23 02:35:00|7398.4|7386.4|7392.4|7380.4|7398.8|7386.8|7392.3|7380.3|0
1595472000000|2020-07-23 02:40:00|7392.3|7380.3|7388.3|7376.3|7392.4|7380.4|7385.9|7373.9|0
1595472300000|2020-07-23 02:45:00|7388.2|7376.2|7386.2|7374.2|7391.7|7379.7|7386.2|7374.2|0
1595472600000|2020-07-23 02:50:00|7385.8|7373.8|7390.5|7378.5|7392.6|7380.6|7379.7|7367.7|0
1595472900000|2020-07-23 02:55:00|7390.9|7378.9|7389.4|7377.4|7392.6|7380.6|7388.2|7376.2|0
1595473200000|2020-07-23 03:00:00|7389|7377|7394.9|7382.9|7394.9|7382.9|7388.3|7376.3|0
1595473500000|2020-07-23 03:05:00|7394.8|7382.8|7398|7386|7401.3|7389.3|7394.8|7382.8|0
1595473800000|2020-07-23 03:10:00|7398.4|7386.4|7400.2|7388.2|7401.3|7389.3|7397|7385|0
1595474100000|2020-07-23 03:15:00|7400.6|7388.6|7395|7383|7401.3|7389.3|7394.9|7382.9|0
1595474400000|2020-07-23 03:20:00|7395.1|7383.1|7398.2|7386.2|7399.3|7387.3|7395|7383|0
1595474700000|2020-07-23 03:25:00|7397.8|7385.8|7399.3|7387.3|7399.3|7387.3|7397.1|7385.1|0
1595475000000|2020-07-23 03:30:00|7400.1|7388.1|7405.8|7393.8|7405.8|7393.8|7399.3|7387.3|0
1595475300000|2020-07-23 03:35:00|7405.7|7393.7|7403.6|7391.6|7405.8|7393.8|7403.5|7391.5|0
1595475600000|2020-07-23 03:40:00|7403.5|7391.5|7403.6|7391.6|7403.6|7391.6|7401.4|7389.4|0
1595475900000|2020-07-23 03:45:00|7403.5|7391.5|7403.5|7391.5|7403.6|7391.6|7401.4|7389.4|0
1595476200000|2020-07-23 03:50:00|7401.4|7389.4|7401.4|7389.4|7403.6|7391.6|7401.4|7389.4|0
1595476500000|2020-07-23 03:55:00|7401.5|7389.5|7401.4|7389.4|7403.6|7391.6|7401.4|7389.4|0
1595476800000|2020-07-23 04:00:00|7401.5|7389.5|7401.5|7389.5|7402.5|7390.5|7399.3|7387.3|0
1595477100000|2020-07-23 04:05:00|7401.9|7389.9|7401.5|7389.5|7402.5|7390.5|7401.5|7389.5|0
1595477400000|2020-07-23 04:10:00|7401.4|7389.4|7397.2|7385.2|7401.4|7389.4|7397.2|7385.2|0
1595477700000|2020-07-23 04:15:00|7397.3|7385.3|7393.1|7381.1|7397.3|7385.3|7393.1|7381.1|0
1595478000000|2020-07-23 04:20:00|7393.2|7381.2|7395.3|7383.3|7395.4|7383.4|7393.1|7381.1|0
1595478300000|2020-07-23 04:25:00|7395.4|7383.4|7399.7|7387.7|7401.8|7389.8|7395.4|7383.4|0
1595478600000|2020-07-23 04:30:00|7400.5|7388.5|7406.1|7394.1|7406.1|7394.1|7400.5|7388.5|0
1595478900000|2020-07-23 04:35:00|7406|7394|7403.9|7391.9|7406.1|7394.1|7403.9|7391.9|0
1595479200000|2020-07-23 04:40:00|7403.8|7391.8|7408.2|7396.2|7408.2|7396.2|7401.7|7389.7|0
1595479500000|2020-07-23 04:45:00|7409|7397|7408.1|7396.1|7412.4|7400.4|7406.1|7394.1|0
1595479800000|2020-07-23 04:50:00|7406|7394|7407.1|7395.1|7407.1|7395.1|7404.9|7392.9|0
1595480100000|2020-07-23 04:55:00|7407.5|7395.5|7406|7394|7408.1|7396.1|7406|7394|0
1595480400000|2020-07-23 05:00:00|7406.8|7394.8|7403.8|7391.8|7408.1|7396.1|7403.8|7391.8|0
1595480700000|2020-07-23 05:05:00|7404.2|7392.2|7405.9|7393.9|7406|7394|7403.8|7391.8|0
1595481000000|2020-07-23 05:10:00|7406|7394|7410.4|7398.4|7412.5|7400.5|7406|7394|0
1595481300000|2020-07-23 05:15:00|7410.5|7398.5|7408.4|7396.4|7411.5|7399.5|7408.3|7396.3|0
1595481600000|2020-07-23 05:20:00|7409.2|7397.2|7410.5|7398.5|7410.5|7398.5|7408.4|7396.4|0
1595481900000|2020-07-23 05:25:00|7410.6|7398.6|7408.4|7396.4|7410.6|7398.6|7408.4|7396.4|0
1595482200000|2020-07-23 05:30:00|7408.3|7396.3|7408.3|7396.3|7410.5|7398.5|7406.2|7394.2|0
1595482500000|2020-07-23 05:35:00|7407.5|7395.5|7404|7392|7408.3|7396.3|7403.9|7391.9|0
1595482800000|2020-07-23 05:40:00|7403.9|7391.9|7406.1|7394.1|7406.1|7394.1|7403.9|7391.9|0
1595483100000|2020-07-23 05:45:00|7406.9|7394.9|7406.2|7394.2|7410.4|7398.4|7406.1|7394.1|0
1595483400000|2020-07-23 05:50:00|7406.1|7394.1|7406.2|7394.2|7408.3|7396.3|7404|7392|0
1595483700000|2020-07-23 05:55:00|7406.1|7394.1|7406.2|7394.2|7408.3|7396.3|7406.1|7394.1|0
1595484000000|2020-07-23 06:00:00|7405.5|7393.5|7427.3|7422.3|7431.8|7426.8|7405.5|7393.5|20
1595484300000|2020-07-23 06:05:00|7426.8|7421.8|7428.3|7423.3|7433.8|7428.8|7423.8|7418.8|19
1595484600000|2020-07-23 06:10:00|7427.8|7422.8|7425.3|7420.3|7428.3|7423.3|7422.3|7417.3|8
1595484900000|2020-07-23 06:15:00|7426.8|7421.8|7423.3|7418.3|7429.8|7424.8|7419.3|7414.3|12
1595485200000|2020-07-23 06:20:00|7424.3|7419.3|7423.3|7418.3|7427.8|7422.8|7423.3|7418.3|2
1595485500000|2020-07-23 06:25:00|7423.8|7418.8|7420.3|7415.3|7425.3|7420.3|7420.3|7415.3|8
1595485800000|2020-07-23 06:30:00|7420.8|7415.8|7419.3|7414.3|7420.8|7415.8|7417.3|7412.3|5
1595486100000|2020-07-23 06:35:00|7419.8|7414.8|7423.8|7418.8|7424.8|7419.8|7419.3|7414.3|4
1595486400000|2020-07-23 06:40:00|7424.8|7419.8|7425.3|7420.3|7425.3|7420.3|7420.8|7415.8|6
1595486700000|2020-07-23 06:45:00|7425.8|7420.8|7430.3|7425.3|7439.8|7434.8|7425.8|7420.8|21
1595487000000|2020-07-23 06:50:00|7430.8|7425.8|7439.8|7434.8|7440.3|7435.3|7430.3|7425.3|24
1595487300000|2020-07-23 06:55:00|7438.3|7433.3|7435.8|7430.8|7442.8|7437.8|7435.8|7430.8|28
1595487600000|2020-07-23 07:00:00|7435.3|7430.3|7417.3|7412.3|7444.3|7439.3|7413.8|7408.8|254
1595487900000|2020-07-23 07:05:00|7417.8|7412.8|7388.3|7383.3|7417.8|7412.8|7376.8|7371.8|275
1595488200000|2020-07-23 07:10:00|7388.8|7383.8|7384.3|7379.3|7395.3|7390.3|7377.3|7372.3|160
1595488500000|2020-07-23 07:15:00|7383.8|7378.8|7386.3|7381.3|7389.8|7384.8|7374.3|7369.3|116
1595488800000|2020-07-23 07:20:00|7385.8|7380.8|7382.3|7377.3|7385.8|7380.8|7366.3|7361.3|127
1595489100000|2020-07-23 07:25:00|7381.8|7376.8|7382.3|7377.3|7386.8|7381.8|7375.8|7370.8|82
1595489400000|2020-07-23 07:30:00|7382.8|7377.8|7372.8|7367.8|7385.8|7380.8|7367.3|7362.3|101
1595489700000|2020-07-23 07:35:00|7373.8|7368.8|7379.3|7374.3|7383.8|7378.8|7373.3|7368.3|58
1595490000000|2020-07-23 07:40:00|7377.7|7372.7|7368.7|7363.7|7382.2|7377.2|7367.7|7362.7|72
1595490300000|2020-07-23 07:45:00|7368.2|7363.2|7383.7|7378.7|7383.7|7378.7|7368.2|7363.2|70
1595490600000|2020-07-23 07:50:00|7384.2|7379.2|7390.2|7385.2|7393.2|7388.2|7383.2|7378.2|73
1595490900000|2020-07-23 07:55:00|7391.2|7386.2|7406.7|7401.7|7407.2|7402.2|7390.2|7385.2|93
1595491200000|2020-07-23 08:00:00|7407.2|7402.2|7398.2|7393.2|7408.7|7403.7|7397.7|7392.7|77
1595491500000|2020-07-23 08:05:00|7398.7|7393.7|7418.2|7413.2|7418.7|7413.7|7398.7|7393.7|107
1595491800000|2020-07-23 08:10:00|7418.7|7413.7|7423.7|7418.7|7424.7|7419.7|7415.7|7410.7|84
1595492100000|2020-07-23 08:15:00|7424.7|7419.7|7433.7|7428.7|7436.7|7431.7|7424.7|7419.7|132
1595492400000|2020-07-23 08:20:00|7434.7|7429.7|7425.7|7420.7|7437.7|7432.7|7424.7|7419.7|77
1595492700000|2020-07-23 08:25:00|7426.2|7421.2|7440.7|7435.7|7441.2|7436.2|7426.2|7421.2|73
1595493000000|2020-07-23 08:30:00|7441.2|7436.2|7443.2|7438.2|7447.2|7442.2|7438.7|7433.7|150
1595493300000|2020-07-23 08:35:00|7444.2|7439.2|7436.2|7431.2|7444.2|7439.2|7436.2|7431.2|86
1595493600000|2020-07-23 08:40:00|7437.2|7432.2|7423.2|7418.2|7437.7|7432.7|7419.7|7414.7|59
1595493900000|2020-07-23 08:45:00|7422.7|7417.7|7403.2|7398.2|7423.7|7418.7|7403.2|7398.2|64
1595494200000|2020-07-23 08:50:00|7402.7|7397.7|7406.2|7401.2|7412.2|7407.2|7401.7|7396.7|55
1595494500000|2020-07-23 08:55:00|7407.7|7402.7|7409.7|7404.7|7414.2|7409.2|7406.2|7401.2|57
1595494800000|2020-07-23 09:00:00|7410.2|7405.2|7407.7|7402.7|7420.2|7415.2|7407.2|7402.2|104
1595495100000|2020-07-23 09:05:00|7407.2|7402.2|7414.2|7409.2|7417.2|7412.2|7407.2|7402.2|25
1595495400000|2020-07-23 09:10:00|7413.7|7408.7|7407.7|7402.7|7414.2|7409.2|7407.7|7402.7|26
1595495700000|2020-07-23 09:15:00|7408.2|7403.2|7406.7|7401.7|7414.2|7409.2|7406.7|7401.7|21
1595496000000|2020-07-23 09:20:00|7406.2|7401.2|7407.2|7402.2|7407.7|7402.7|7399.7|7394.7|13
1595496300000|2020-07-23 09:25:00|7406.7|7401.7|7408.7|7403.7|7412.7|7407.7|7406.7|7401.7|18
1595496600000|2020-07-23 09:30:00|7409.2|7404.2|7417.7|7412.7|7417.7|7412.7|7409.2|7404.2|42
1595496900000|2020-07-23 09:35:00|7417.2|7412.2|7411.7|7406.7|7418.7|7413.7|7409.2|7404.2|46
1595497200000|2020-07-23 09:40:00|7412.2|7407.2|7417.7|7412.7|7419.2|7414.2|7411.7|7406.7|26
1595497500000|2020-07-23 09:45:00|7418.2|7413.2|7421.7|7416.7|7421.7|7416.7|7416.7|7411.7|31
1595497800000|2020-07-23 09:50:00|7422.2|7417.2|7415.7|7410.7|7422.2|7417.2|7409.2|7404.2|67
1595498100000|2020-07-23 09:55:00|7415.2|7410.2|7416.7|7411.7|7416.7|7411.7|7408.2|7403.2|60
1595498400000|2020-07-23 10:00:00|7417.2|7412.2|7429.7|7424.7|7431.2|7426.2|7416.7|7411.7|45
1595498700000|2020-07-23 10:05:00|7430.2|7425.2|7431.7|7426.7|7433.2|7428.2|7427.2|7422.2|26
1595499000000|2020-07-23 10:10:00|7432.2|7427.2|7426.7|7421.7|7432.7|7427.7|7424.7|7419.7|36
1595499300000|2020-07-23 10:15:00|7427.7|7422.7|7428.7|7423.7|7429.7|7424.7|7426.2|7421.2|11
1595499600000|2020-07-23 10:20:00|7428.2|7423.2|7415.7|7410.7|7429.7|7424.7|7414.2|7409.2|38
1595499900000|2020-07-23 10:25:00|7416.2|7411.2|7420.7|7415.7|7421.7|7416.7|7412.2|7407.2|17
1595500200000|2020-07-23 10:30:00|7421.2|7416.2|7416.7|7411.7|7422.7|7417.7|7416.7|7411.7|6
1595500500000|2020-07-23 10:35:00|7416.2|7411.2|7418.7|7413.7|7421.7|7416.7|7411.7|7406.7|18
1595500800000|2020-07-23 10:40:00|7418.2|7413.2|7412.7|7407.7|7419.2|7414.2|7410.7|7405.7|9
1595501100000|2020-07-23 10:45:00|7412.2|7407.2|7410.2|7405.2|7414.7|7409.7|7409.2|7404.2|25
1595501400000|2020-07-23 10:50:00|7409.7|7404.7|7412.7|7407.7|7412.7|7407.7|7408.2|7403.2|29
1595501700000|2020-07-23 10:55:00|7413.7|7408.7|7418.7|7413.7|7419.2|7414.2|7409.7|7404.7|22
1595502000000|2020-07-23 11:00:00|7418.2|7413.2|7417.7|7412.7|7423.7|7418.7|7416.2|7411.2|199
1595502300000|2020-07-23 11:05:00|7417.2|7412.2|7415.7|7410.7|7420.7|7415.7|7411.2|7406.2|27
1595502600000|2020-07-23 11:10:00|7415.2|7410.2|7413.7|7408.7|7415.2|7410.2|7408.7|7403.7|54
1595502900000|2020-07-23 11:15:00|7413.2|7408.2|7411.7|7406.7|7419.7|7414.7|7410.7|7405.7|153
1595503200000|2020-07-23 11:20:00|7410.7|7405.7|7413.2|7408.2|7414.7|7409.7|7410.2|7405.2|22
1595503500000|2020-07-23 11:25:00|7413.7|7408.7|7408.7|7403.7|7414.2|7409.2|7408.7|7403.7|28
1595503800000|2020-07-23 11:30:00|7408.2|7403.2|7412.7|7407.7|7413.2|7408.2|7407.7|7402.7|8
1595504100000|2020-07-23 11:35:00|7413.2|7408.2|7408.7|7403.7|7417.2|7412.2|7407.7|7402.7|24
1595504400000|2020-07-23 11:40:00|7408.2|7403.2|7408.2|7403.2|7412.7|7407.7|7407.7|7402.7|21
1595504700000|2020-07-23 11:45:00|7408.7|7403.7|7414.7|7409.7|7416.7|7411.7|7408.7|7403.7|7
1595505000000|2020-07-23 11:50:00|7414.2|7409.2|7410.7|7405.7|7414.2|7409.2|7401.2|7396.2|39
1595505300000|2020-07-23 11:55:00|7411.2|7406.2|7411.2|7406.2|7416.2|7411.2|7409.7|7404.7|38
1595505600000|2020-07-23 12:00:00|7410.7|7405.7|7406.7|7401.7|7410.7|7405.7|7403.7|7398.7|44
1595505900000|2020-07-23 12:05:00|7406.2|7401.2|7393.7|7388.7|7406.2|7401.2|7393.7|7388.7|59
1595506200000|2020-07-23 12:10:00|7393.2|7388.2|7392.2|7387.2|7394.2|7389.2|7385.2|7380.2|48
1595506500000|2020-07-23 12:15:00|7392.7|7387.7|7390.2|7385.2|7393.2|7388.2|7385.2|7380.2|30
1595506800000|2020-07-23 12:20:00|7388.2|7383.2|7394.2|7389.2|7396.2|7391.2|7388.2|7383.2|143
1595507100000|2020-07-23 12:25:00|7394.7|7389.7|7392.2|7387.2|7395.2|7390.2|7389.2|7384.2|58
1595507400000|2020-07-23 12:30:00|7391.7|7386.7|7380.7|7375.7|7398.2|7393.2|7378.2|7373.2|68
1595507700000|2020-07-23 12:35:00|7383.2|7378.2|7384.2|7379.2|7388.7|7383.7|7380.2|7375.2|58
1595508000000|2020-07-23 12:40:00|7384.7|7379.7|7392.2|7387.2|7392.7|7387.7|7384.2|7379.2|126
1595508300000|2020-07-23 12:45:00|7391.2|7386.2|7374.7|7369.7|7391.2|7386.2|7373.2|7368.2|44
1595508600000|2020-07-23 12:50:00|7375.7|7370.7|7373.2|7368.2|7378.2|7373.2|7368.2|7363.2|38
1595508900000|2020-07-23 12:55:00|7372.7|7367.7|7370.2|7365.2|7373.7|7368.7|7370.2|7365.2|25
1595509200000|2020-07-23 13:00:00|7370.7|7365.7|7377.2|7372.2|7381.2|7376.2|7370.7|7365.7|47
1595509500000|2020-07-23 13:05:00|7377.7|7372.7|7381.2|7376.2|7382.2|7377.2|7377.2|7372.2|53
1595509800000|2020-07-23 13:10:00|7381.7|7376.7|7385.2|7380.2|7389.2|7384.2|7381.7|7376.7|43
1595510100000|2020-07-23 13:15:00|7384.7|7379.7|7386.7|7381.7|7389.7|7384.7|7384.2|7379.2|39
1595510400000|2020-07-23 13:20:00|7387.2|7382.2|7387.2|7382.2|7388.7|7383.7|7383.2|7378.2|12
1595510700000|2020-07-23 13:25:00|7388.7|7383.7|7389.7|7384.7|7389.7|7384.7|7384.7|7379.7|34
1595511000000|2020-07-23 13:30:00|7389.2|7384.2|7389.7|7384.7|7397.2|7392.2|7383.2|7378.2|70
1595511300000|2020-07-23 13:35:00|7390.2|7385.2|7381.2|7376.2|7392.2|7387.2|7376.7|7371.7|47
1595511600000|2020-07-23 13:40:00|7381.7|7376.7|7377.7|7372.7|7386.2|7381.2|7375.7|7370.7|22
1595511900000|2020-07-23 13:45:00|7378.2|7373.2|7386.7|7381.7|7386.7|7381.7|7378.2|7373.2|58
1595512200000|2020-07-23 13:50:00|7387.2|7382.2|7392.2|7387.2|7393.2|7388.2|7387.2|7382.2|51
1595512500000|2020-07-23 13:55:00|7392.7|7387.7|7391.7|7386.7|7392.7|7387.7|7386.7|7381.7|46
1595512800000|2020-07-23 14:00:00|7392.2|7387.2|7389.7|7384.7|7393.7|7388.7|7386.2|7381.2|52
1595513100000|2020-07-23 14:05:00|7390.2|7385.2|7387.7|7382.7|7394.2|7389.2|7387.7|7382.7|47
1595513400000|2020-07-23 14:10:00|7387.2|7382.2|7378.7|7373.7|7387.7|7382.7|7375.7|7370.7|67
1595513700000|2020-07-23 14:15:00|7378.2|7373.2|7371.7|7366.7|7382.7|7377.7|7371.2|7366.2|66
1595514000000|2020-07-23 14:20:00|7372.2|7367.2|7368.2|7363.2|7375.2|7370.2|7357.7|7352.7|158
1595514300000|2020-07-23 14:25:00|7367.2|7362.2|7379.2|7374.2|7379.2|7374.2|7367.2|7362.2|74
1595514600000|2020-07-23 14:30:00|7380.2|7375.2|7383.2|7378.2|7386.7|7381.7|7379.2|7374.2|72
1595514900000|2020-07-23 14:35:00|7385.2|7380.2|7385.2|7380.2|7390.2|7385.2|7381.7|7376.7|57
1595515200000|2020-07-23 14:40:00|7385.7|7380.7|7387.2|7382.2|7392.2|7387.2|7382.2|7377.2|113
1595515500000|2020-07-23 14:45:00|7386.7|7381.7|7381.2|7376.2|7386.7|7381.7|7379.2|7374.2|22
1595515800000|2020-07-23 14:50:00|7380.7|7375.7|7375.2|7370.2|7383.7|7378.7|7375.2|7370.2|62
1595516100000|2020-07-23 14:55:00|7375.7|7370.7|7375.2|7370.2|7379.7|7374.7|7372.2|7367.2|73
1595516400000|2020-07-23 15:00:00|7376.2|7371.2|7380.2|7375.2|7386.2|7381.2|7376.2|7371.2|77
1595516700000|2020-07-23 15:05:00|7381.2|7376.2|7389.2|7384.2|7389.7|7384.7|7374.2|7369.2|114
1595517000000|2020-07-23 15:10:00|7391.2|7386.2|7391.2|7386.2|7391.2|7386.2|7384.2|7379.2|93
1595517300000|2020-07-23 15:15:00|7391.7|7386.7|7389.2|7384.2|7394.2|7389.2|7385.2|7380.2|92
1595517600000|2020-07-23 15:20:00|7389.7|7384.7|7387.2|7382.2|7391.7|7386.7|7384.7|7379.7|115
1595517900000|2020-07-23 15:25:00|7387.7|7382.7|7393.2|7388.2|7396.2|7391.2|7387.2|7382.2|170
1595518200000|2020-07-23 15:30:00|7394.2|7387.2|7390.2|7382.2|7401.2|7394.2|7390.2|7382.2|258
1595518500000|2020-07-23 15:35:00|7389.2|7380.2|7390.2|7383.2|7391.2|7383.2|7382.2|7374.2|168
1595518800000|2020-07-23 15:40:00|7388.2|7381.2|7388.2|7380.2|7396.2|7388.2|7386.2|7379.2|25
1595519100000|2020-07-23 15:45:00|7389.2|7382.2|7395.2|7387.2|7395.2|7389.2|7388.2|7381.2|20
1595519400000|2020-07-23 15:50:00|7394.2|7388.2|7391.2|7383.2|7395.2|7388.2|7386.2|7379.2|39
1595519700000|2020-07-23 15:55:00|7392.2|7384.2|7391.2|7383.2|7396.2|7388.2|7389.2|7381.2|21
1595520000000|2020-07-23 16:00:00|7390.2|7384.2|7382.2|7375.2|7392.2|7385.2|7382.2|7375.2|30
1595520300000|2020-07-23 16:05:00|7381.2|7374.2|7375.2|7368.2|7383.2|7375.2|7375.2|7368.2|26
1595520600000|2020-07-23 16:10:00|7374.2|7367.2|7379.2|7371.2|7379.2|7373.2|7374.2|7366.2|12
1595520900000|2020-07-23 16:15:00|7377.2|7372.2|7382.2|7374.2|7383.2|7375.2|7377.2|7371.2|14
1595521200000|2020-07-23 16:20:00|7384.2|7375.2|7383.2|7375.2|7386.2|7378.2|7383.2|7375.2|7
1595521500000|2020-07-23 16:25:00|7384.2|7376.2|7384.2|7377.2|7387.2|7379.2|7380.2|7373.2|10
1595521800000|2020-07-23 16:30:00|7383.2|7376.2|7382.2|7374.2|7387.2|7379.2|7381.2|7373.2|6
1595522100000|2020-07-23 16:35:00|7381.2|7375.2|7381.2|7373.2|7383.2|7377.2|7380.2|7372.2|14
1595522400000|2020-07-23 16:40:00|7382.2|7372.2|7385.2|7376.2|7390.2|7382.2|7381.2|7372.2|4
1595522700000|2020-07-23 16:45:00|7384.2|7377.2|7380.2|7371.2|7385.2|7377.2|7380.2|7371.2|3
1595523000000|2020-07-23 16:50:00|7379.2|7370.2|7373.2|7365.2|7380.2|7373.2|7371.2|7363.2|19
1595523300000|2020-07-23 16:55:00|7374.2|7366.2|7370.2|7361.2|7376.2|7369.2|7370.2|7360.2|9
1595523600000|2020-07-23 17:00:00|7369.2|7360.2|7376.2|7367.2|7377.2|7369.2|7366.2|7358.2|25
1595523900000|2020-07-23 17:05:00|7375.2|7368.2|7373.2|7366.2|7375.2|7368.2|7373.2|7365.2|4
1595524200000|2020-07-23 17:10:00|7372.2|7363.2|7373.2|7365.2|7373.2|7365.2|7370.2|7362.2|7
1595524500000|2020-07-23 17:15:00|7372.2|7364.2|7365.2|7356.2|7373.2|7364.2|7364.2|7355.2|12
1595524800000|2020-07-23 17:20:00|7364.2|7357.2|7360.2|7353.2|7364.2|7358.2|7359.2|7352.2|11
1595525100000|2020-07-23 17:25:00|7359.2|7354.2|7362.2|7355.2|7365.2|7357.2|7359.2|7353.2|8
1595525400000|2020-07-23 17:30:00|7361.2|7354.2|7351.2|7343.2|7361.2|7354.2|7346.2|7339.2|64
1595525700000|2020-07-23 17:35:00|7352.2|7344.2|7350.2|7342.2|7353.2|7345.2|7347.2|7340.2|7
1595526000000|2020-07-23 17:40:00|7349.2|7340.2|7341.2|7333.2|7349.2|7341.2|7338.2|7332.2|6
1595526300000|2020-07-23 17:45:00|7340.2|7334.2|7332.2|7324.2|7344.2|7336.2|7332.2|7324.2|29
1595526600000|2020-07-23 17:50:00|7331.2|7322.2|7332.2|7324.2|7340.2|7332.2|7331.2|7322.2|18
1595526900000|2020-07-23 17:55:00|7331.2|7327.2|7339.6|7327.6|7340.2|7332.2|7331.2|7325.2|21
1595527200000|2020-07-23 18:00:00|7339.5|7327.5|7327.3|7315.3|7341.5|7329.5|7327.1|7315.1|0
1595527500000|2020-07-23 18:05:00|7327.4|7315.4|7324.7|7312.7|7332|7320|7322.6|7310.6|0
1595527800000|2020-07-23 18:10:00|7324.8|7312.8|7313.6|7301.6|7324.8|7312.8|7310.6|7298.6|0
1595528100000|2020-07-23 18:15:00|7313.7|7301.7|7312.9|7300.9|7313.8|7301.8|7300.9|7288.9|0
1595528400000|2020-07-23 18:20:00|7313|7301|7320.5|7308.5|7322.3|7310.3|7305.9|7293.9|0
1595528700000|2020-07-23 18:25:00|7321.5|7309.5|7321|7309|7321.6|7309.6|7316.5|7304.5|0
1595529000000|2020-07-23 18:30:00|7320.9|7308.9|7328.9|7316.9|7328.9|7316.9|7314.1|7302.1|0
1595529300000|2020-07-23 18:35:00|7329|7317|7320.3|7308.3|7329|7317|7317.3|7305.3|0
1595529600000|2020-07-23 18:40:00|7320.4|7308.4|7330.7|7318.7|7330.8|7318.8|7320.4|7308.4|0
1595529900000|2020-07-23 18:45:00|7330.5|7318.5|7335.5|7323.5|7335.5|7323.5|7323.5|7311.5|0
1595530200000|2020-07-23 18:50:00|7335.6|7323.6|7340.4|7328.4|7342.7|7330.7|7335.5|7323.5|0
1595530500000|2020-07-23 18:55:00|7340.3|7328.3|7338|7326|7340.3|7328.3|7333.5|7321.5|0
1595530800000|2020-07-23 19:00:00|7338.1|7326.1|7339.8|7327.8|7342.6|7330.6|7335.1|7323.1|0
1595531100000|2020-07-23 19:05:00|7339.9|7327.9|7327.8|7315.8|7342.2|7330.2|7327.8|7315.8|0
1595531400000|2020-07-23 19:10:00|7328.8|7316.8|7330.2|7318.2|7332.8|7320.8|7325.3|7313.3|0
1595531700000|2020-07-23 19:15:00|7330.1|7318.1|7334.8|7322.8|7335.4|7323.4|7327.8|7315.8|0
1595532000000|2020-07-23 19:20:00|7334.9|7322.9|7327.6|7315.6|7337.6|7325.6|7327.6|7315.6|0
1595532300000|2020-07-23 19:25:00|7327.5|7315.5|7330.1|7318.1|7330.6|7318.6|7322.7|7310.7|0
1595532600000|2020-07-23 19:30:00|7329.1|7317.1|7331.5|7319.5|7333.9|7321.9|7316.8|7304.8|0
1595532900000|2020-07-23 19:35:00|7331.6|7319.6|7334.4|7322.4|7337.1|7325.1|7325|7313|0
1595533200000|2020-07-23 19:40:00|7334.3|7322.3|7332.3|7320.3|7336.9|7324.9|7329.9|7317.9|0
1595533500000|2020-07-23 19:45:00|7332.4|7320.4|7331.8|7319.8|7339|7327|7329.9|7317.9|0
1595533800000|2020-07-23 19:50:00|7331.4|7319.4|7333.4|7321.4|7333.4|7321.4|7319.7|7307.7|0
1595534100000|2020-07-23 19:55:00|7333.3|7321.3|7340.3|7328.3|7341|7329|7331.2|7319.2|0
1595534400000|2020-07-23 20:00:00|7340.2|7328.2|7325.7|7313.7|7344|7332|7322.9|7310.9|0
1595534700000|2020-07-23 20:05:00|7325.8|7313.8|7337.7|7325.7|7338.2|7326.2|7320.7|7308.7|0
1595535000000|2020-07-23 20:10:00|7337.8|7325.8|7334.5|7322.5|7338.4|7326.4|7331.8|7319.8|0
1595535300000|2020-07-23 20:15:00|7334.4|7322.4|7332.5|7320.5|7334.4|7322.4|7332.1|7320.1|0
1595535600000|2020-07-23 20:20:00|7332.9|7320.9|7332.6|7320.6|7332.9|7320.9|7332.1|7320.1|0
1595535900000|2020-07-23 20:25:00|7332.8|7320.8|7332.8|7320.8|7333|7321|7331.8|7319.8|0
1595536200000|2020-07-23 20:30:00|7332.9|7320.9|7337.1|7325.1|7338.5|7326.5|7332.9|7320.9|0
1595536500000|2020-07-23 20:35:00|7337.2|7325.2|7333.2|7321.2|7337.8|7325.8|7330.4|7318.4|0
1595536800000|2020-07-23 20:40:00|7333.3|7321.3|7334.9|7322.9|7336.7|7324.7|7333.2|7321.2|0
1595537100000|2020-07-23 20:45:00|7334.3|7322.3|7335.4|7323.4|7336.7|7324.7|7334.3|7322.3|0
1595537400000|2020-07-23 20:50:00|7336|7324|7336|7324|7336.7|7324.7|7335.4|7323.4|0
1595537700000|2020-07-23 20:55:00|7336.1|7324.1|7343.2|7331.2|7343.4|7331.4|7336|7324|0
1595538000000|2020-07-23 21:00:00|7343|7331|7343|7331|7343.4|7331.4|7343|7331|0
1595538300000|2020-07-23 21:05:00|7343.2|7331.2|7342.4|7330.4|7343.4|7331.4|7342.2|7330.2|0
1595538600000|2020-07-23 21:10:00|7342.6|7330.6|7343.2|7331.2|7343.4|7331.4|7342.6|7330.6|0
1595538900000|2020-07-23 21:15:00|7343|7331|7341.2|7329.2|7343|7331|7341|7329|0
1595539200000|2020-07-23 21:20:00|7341.4|7329.4|7342.4|7330.4|7342.6|7330.6|7341|7329|0
1595539500000|2020-07-23 21:25:00|7342.2|7330.2|7343.6|7331.6|7343.8|7331.8|7342.2|7330.2|0
1595539800000|2020-07-23 21:30:00|7343.4|7331.4|7343|7331|7343.6|7331.6|7343|7331|0
1595540100000|2020-07-23 21:35:00|7343.2|7331.2|7342.8|7330.8|7343.2|7331.2|7342.4|7330.4|0
1595540400000|2020-07-23 21:40:00|7342.4|7330.4|7342.8|7330.8|7343|7331|7342.2|7330.2|0
1595540700000|2020-07-23 21:45:00|7342.6|7330.6|7342.6|7330.6|7342.6|7330.6|7342.2|7330.2|0
1595541000000|2020-07-23 21:50:00|7342.4|7330.4|7342.6|7330.6|7342.6|7330.6|7342.4|7330.4|0
1595541300000|2020-07-23 21:55:00|7342.4|7330.4|7343|7331|7343.2|7331.2|7342.4|7330.4|0
1595541600000|2020-07-23 22:00:00|7343.1|7331.1|7349.4|7337.4|7351.9|7339.9|7343.1|7331.1|0
1595541900000|2020-07-23 22:05:00|7349.5|7337.5|7354|7342|7354.4|7342.4|7348.3|7336.3|0
1595542200000|2020-07-23 22:10:00|7354.2|7342.2|7354|7342|7354.4|7342.4|7352.7|7340.7|0
1595542500000|2020-07-23 22:15:00|7354.1|7342.1|7352.8|7340.8|7354.5|7342.5|7352.3|7340.3|0
1595542800000|2020-07-23 22:20:00|7352.7|7340.7|7352.8|7340.8|7352.8|7340.8|7351.7|7339.7|0
1595543100000|2020-07-23 22:25:00|7352.7|7340.7|7354.5|7342.5|7354.5|7342.5|7350.6|7338.6|0
1595543400000|2020-07-23 22:30:00|7354.6|7342.6|7354.5|7342.5|7355.2|7343.2|7353.4|7341.4|0
1595543700000|2020-07-23 22:35:00|7354.6|7342.6|7353.2|7341.2|7355.2|7343.2|7353.2|7341.2|0
1595544000000|2020-07-23 22:40:00|7353.1|7341.1|7353.8|7341.8|7354.9|7342.9|7352.5|7340.5|0
1595544300000|2020-07-23 22:45:00|7353.9|7341.9|7354.3|7342.3|7354.9|7342.9|7353.9|7341.9|0
1595544600000|2020-07-23 22:50:00|7354.9|7342.9|7354.3|7342.3|7354.9|7342.9|7354.3|7342.3|0
1595544900000|2020-07-23 22:55:00|7354.1|7342.1|7357.1|7345.1|7357.8|7345.8|7352.5|7340.5|0
1595545200000|2020-07-23 23:00:00|7357.2|7345.2|7351|7339|7357.8|7345.8|7349.9|7337.9|0
1595545500000|2020-07-23 23:05:00|7351.4|7339.4|7349.9|7337.9|7352.1|7340.1|7349.9|7337.9|0
1595545800000|2020-07-23 23:10:00|7349.8|7337.8|7347.1|7335.1|7349.8|7337.8|7345.3|7333.3|0
1595546100000|2020-07-23 23:15:00|7347.5|7335.5|7349.2|7337.2|7349.2|7337.2|7347.5|7335.5|0
1595546400000|2020-07-23 23:20:00|7348.6|7336.6|7351.4|7339.4|7352.1|7340.1|7348.6|7336.6|0
1595546700000|2020-07-23 23:25:00|7351.5|7339.5|7353.8|7341.8|7353.8|7341.8|7349.9|7337.9|0
1595547000000|2020-07-23 23:30:00|7353.9|7341.9|7350.1|7338.1|7356.7|7344.7|7349.9|7337.9|0
1595547300000|2020-07-23 23:35:00|7350.3|7338.3|7351|7339|7351.5|7339.5|7346.4|7334.4|0
1595547600000|2020-07-23 23:40:00|7351.2|7339.2|7352.1|7340.1|7355|7343|7349.3|7337.3|0
1595547900000|2020-07-23 23:45:00|7351.5|7339.5|7351|7339|7353.9|7341.9|7351|7339|0
1595548200000|2020-07-23 23:50:00|7350.4|7338.4|7348.6|7336.6|7351|7339|7346.4|7334.4|0
1595548500000|2020-07-23 23:55:00|7348.4|7336.4|7352.1|7340.1|7352.6|7340.6|7348.2|7336.2|0
1595548800000|2020-07-24 00:00:00|7352.2|7340.2|7352.1|7340.1|7352.6|7340.6|7349.3|7337.3|0
1595549100000|2020-07-24 00:05:00|7352.2|7340.2|7353.2|7341.2|7354.3|7342.3|7349.9|7337.9|0
1595549400000|2020-07-24 00:10:00|7353.4|7341.4|7349|7337|7353.9|7341.9|7348.4|7336.4|0
1595549700000|2020-07-24 00:15:00|7348.4|7336.4|7352.9|7340.9|7352.9|7340.9|7344.6|7332.6|0
1595550000000|2020-07-24 00:20:00|7352.8|7340.8|7346.6|7334.6|7352.9|7340.9|7344.4|7332.4|0
1595550300000|2020-07-24 00:25:00|7347|7335|7354.9|7342.9|7359.2|7347.2|7347|7335|0
1595550600000|2020-07-24 00:30:00|7355.7|7343.7|7352.7|7340.7|7359.1|7347.1|7352.7|7340.7|0
1595550900000|2020-07-24 00:35:00|7352.8|7340.8|7352.5|7340.5|7354.9|7342.9|7350.4|7338.4|0
1595551200000|2020-07-24 00:40:00|7352.4|7340.4|7350.4|7338.4|7352.5|7340.5|7346.2|7334.2|0
1595551500000|2020-07-24 00:45:00|7350.3|7338.3|7350.4|7338.4|7352.6|7340.6|7350.3|7338.3|0
1595551800000|2020-07-24 00:50:00|7350.5|7338.5|7354.7|7342.7|7354.7|7342.7|7350.4|7338.4|0
1595552100000|2020-07-24 00:55:00|7354.8|7342.8|7365.6|7353.6|7365.6|7353.6|7354.8|7342.8|0
1595552400000|2020-07-24 01:00:00|7365.4|7353.4|7363.5|7351.5|7365.6|7353.6|7361.3|7349.3|0
1595552700000|2020-07-24 01:05:00|7364.3|7352.3|7361.2|7349.2|7365.6|7353.6|7361.1|7349.1|0
1595553000000|2020-07-24 01:10:00|7361.1|7349.1|7359|7347|7361.2|7349.2|7356.9|7344.9|0
1595553300000|2020-07-24 01:15:00|7358.6|7346.6|7358.5|7346.5|7359|7347|7354.3|7342.3|0
1595553600000|2020-07-24 01:20:00|7358.6|7346.6|7358.4|7346.4|7358.6|7346.6|7356.4|7344.4|0
1595553900000|2020-07-24 01:25:00|7357.7|7345.7|7362.7|7350.7|7362.8|7350.8|7356.4|7344.4|0
1595554200000|2020-07-24 01:30:00|7362.8|7350.8|7362.8|7350.8|7362.9|7350.9|7358.5|7346.5|0
1595554500000|2020-07-24 01:35:00|7362.9|7350.9|7360.6|7348.6|7362.9|7350.9|7358.5|7346.5|0
1595554800000|2020-07-24 01:40:00|7360.7|7348.7|7358.4|7346.4|7360.7|7348.7|7358.4|7346.4|0
1595555100000|2020-07-24 01:45:00|7357.6|7345.6|7347.6|7335.6|7357.6|7345.6|7345.4|7333.4|0
1595555400000|2020-07-24 01:50:00|7347.2|7335.2|7350.4|7338.4|7351.9|7339.9|7346.6|7334.6|0
1595555700000|2020-07-24 01:55:00|7349.8|7337.8|7352.1|7340.1|7352.1|7340.1|7347.7|7335.7|0
1595556000000|2020-07-24 02:00:00|7352|7340|7345.6|7333.6|7352.1|7340.1|7345.6|7333.6|0
1595556300000|2020-07-24 02:05:00|7346|7334|7347.8|7335.8|7348.8|7336.8|7345.5|7333.5|0
1595556600000|2020-07-24 02:10:00|7347.9|7335.9|7349.9|7337.9|7349.9|7337.9|7345.6|7333.6|0
1595556900000|2020-07-24 02:15:00|7350|7338|7349.9|7337.9|7352|7340|7349.8|7337.8|0
1595557200000|2020-07-24 02:20:00|7349.8|7337.8|7349.6|7337.6|7351.7|7339.7|7349.6|7337.6|0
1595557500000|2020-07-24 02:25:00|7349.5|7337.5|7347.4|7335.4|7349.6|7337.6|7345.2|7333.2|0
1595557800000|2020-07-24 02:30:00|7346.6|7334.6|7341.1|7329.1|7347.4|7335.4|7341.1|7329.1|0
1595558100000|2020-07-24 02:35:00|7341|7329|7345.3|7333.3|7345.4|7333.4|7341|7329|0
1595558400000|2020-07-24 02:40:00|7346.1|7334.1|7347.4|7335.4|7349.5|7337.5|7346.1|7334.1|0
1595558700000|2020-07-24 02:45:00|7347.3|7335.3|7345.2|7333.2|7347.4|7335.4|7345.2|7333.2|0
1595559000000|2020-07-24 02:50:00|7345.1|7333.1|7339.8|7327.8|7345.1|7333.1|7338.8|7326.8|0
1595559300000|2020-07-24 02:55:00|7340.2|7328.2|7345.3|7333.3|7345.3|7333.3|7339.8|7327.8|0
1595559600000|2020-07-24 03:00:00|7345.2|7333.2|7338.9|7326.9|7345.2|7333.2|7336.7|7324.7|0
1595559900000|2020-07-24 03:05:00|7338.8|7326.8|7340.8|7328.8|7340.8|7328.8|7336.5|7324.5|0
1595560200000|2020-07-24 03:10:00|7339.8|7327.8|7338.8|7326.8|7340.8|7328.8|7336.5|7324.5|0
1595560500000|2020-07-24 03:15:00|7338.7|7326.7|7337.2|7325.2|7339.4|7327.4|7337.1|7325.1|0
1595560800000|2020-07-24 03:20:00|7337.1|7325.1|7328.4|7316.4|7337.2|7325.2|7328.4|7316.4|0
1595561100000|2020-07-24 03:25:00|7328.5|7316.5|7332.6|7320.6|7334.8|7322.8|7326.1|7314.1|0
1595561400000|2020-07-24 03:30:00|7331.8|7319.8|7324|7312|7331.8|7319.8|7321.8|7309.8|0
1595561700000|2020-07-24 03:35:00|7324.1|7312.1|7326.1|7314.1|7327.2|7315.2|7323.9|7311.9|0
1595562000000|2020-07-24 03:40:00|7326|7314|7319.5|7307.5|7326|7314|7317.3|7305.3|0
1595562300000|2020-07-24 03:45:00|7319.4|7307.4|7312.9|7300.9|7319.5|7307.5|7308.3|7296.3|0
1595562600000|2020-07-24 03:50:00|7312.8|7300.8|7310.6|7298.6|7315.1|7303.1|7310.6|7298.6|0
1595562900000|2020-07-24 03:55:00|7310.7|7298.7|7317.2|7305.2|7319.4|7307.4|7310.7|7298.7|0
1595563200000|2020-07-24 04:00:00|7316.8|7304.8|7316.1|7304.1|7319.4|7307.4|7314|7302|0
1595563500000|2020-07-24 04:05:00|7315|7303|7317.2|7305.2|7319.3|7307.3|7308.4|7296.4|0
1595563800000|2020-07-24 04:10:00|7317.3|7305.3|7315|7303|7319.4|7307.4|7315|7303|0
1595564100000|2020-07-24 04:15:00|7314.6|7302.6|7316.1|7304.1|7317.4|7305.4|7312.8|7300.8|0
1595564400000|2020-07-24 04:20:00|7316.5|7304.5|7315.2|7303.2|7317.2|7305.2|7310.7|7298.7|0
1595564700000|2020-07-24 04:25:00|7315.1|7303.1|7315.1|7303.1|7317.4|7305.4|7314.1|7302.1|0
1595565000000|2020-07-24 04:30:00|7313|7301|7315.4|7303.4|7317.6|7305.6|7312|7300|0
1595565300000|2020-07-24 04:35:00|7315.3|7303.3|7317.6|7305.6|7318.7|7306.7|7314.3|7302.3|0
1595565600000|2020-07-24 04:40:00|7317.7|7305.7|7324.1|7312.1|7326.3|7314.3|7317.7|7305.7|0
1595565900000|2020-07-24 04:45:00|7324.2|7312.2|7320.8|7308.8|7324.2|7312.2|7319.8|7307.8|0
1595566200000|2020-07-24 04:50:00|7320.9|7308.9|7317.6|7305.6|7321.9|7309.9|7317.6|7305.6|0
1595566500000|2020-07-24 04:55:00|7317.7|7305.7|7315.5|7303.5|7319.8|7307.8|7313.3|7301.3|0
1595566800000|2020-07-24 05:00:00|7315.4|7303.4|7311.4|7299.4|7315.6|7303.6|7309.2|7297.2|0
1595567100000|2020-07-24 05:05:00|7311.5|7299.5|7314.3|7302.3|7316.4|7304.4|7311.2|7299.2|0
1595567400000|2020-07-24 05:10:00|7314.2|7302.2|7315.3|7303.3|7317.5|7305.5|7309.9|7297.9|0
1595567700000|2020-07-24 05:15:00|7314.9|7302.9|7318.4|7306.4|7318.5|7306.5|7312.1|7300.1|0
1595568000000|2020-07-24 05:20:00|7317.6|7305.6|7316.2|7304.2|7317.6|7305.6|7311.8|7299.8|0
1595568300000|2020-07-24 05:25:00|7317|7305|7311.9|7299.9|7318.4|7306.4|7311.9|7299.9|0
1595568600000|2020-07-24 05:30:00|7310.8|7298.8|7311.9|7299.9|7314.2|7302.2|7309.6|7297.6|0
1595568900000|2020-07-24 05:35:00|7311.5|7299.5|7312.3|7300.3|7314.4|7302.4|7310|7298|0
1595569200000|2020-07-24 05:40:00|7312.4|7300.4|7311.4|7299.4|7314.7|7302.7|7308|7296|0
1595569500000|2020-07-24 05:45:00|7311|7299|7303.5|7291.5|7311|7299|7302.8|7290.8|0
1595569800000|2020-07-24 05:50:00|7303.6|7291.6|7307.8|7295.8|7310|7298|7303.4|7291.4|0
1595570100000|2020-07-24 05:55:00|7307.9|7295.9|7309.9|7297.9|7310|7298|7305.7|7293.7|0
1595570400000|2020-07-24 06:00:00|7309.7|7297.7|7307.7|7302.7|7313.7|7308.7|7292.7|7287.7|87
1595570700000|2020-07-24 06:05:00|7309.2|7304.2|7313.2|7308.2|7317.2|7312.2|7305.2|7300.2|50
1595571000000|2020-07-24 06:10:00|7313.7|7308.7|7315.2|7310.2|7321.2|7316.2|7313.2|7308.2|20
1595571300000|2020-07-24 06:15:00|7315.7|7310.7|7317.7|7312.7|7321.2|7316.2|7315.7|7310.7|14
1595571600000|2020-07-24 06:20:00|7319.2|7314.2|7318.7|7313.7|7323.2|7318.2|7317.7|7312.7|22
1595571900000|2020-07-24 06:25:00|7315.7|7310.7|7320.7|7315.7|7327.2|7322.2|7314.2|7309.2|20
1595572200000|2020-07-24 06:30:00|7321.7|7316.7|7318.7|7313.7|7323.7|7318.7|7316.7|7311.7|13
1595572500000|2020-07-24 06:35:00|7318.2|7313.2|7313.2|7308.2|7318.2|7313.2|7308.7|7303.7|10
1595572800000|2020-07-24 06:40:00|7313.7|7308.7|7308.2|7303.2|7318.2|7313.2|7308.2|7303.2|7
1595573100000|2020-07-24 06:45:00|7308.7|7303.7|7303.2|7298.2|7308.7|7303.7|7296.2|7291.2|41
1595573400000|2020-07-24 06:50:00|7302.2|7297.2|7304.7|7299.7|7307.2|7302.2|7300.2|7295.2|19
1595573700000|2020-07-24 06:55:00|7305.2|7300.2|7305.2|7300.2|7305.7|7300.7|7297.2|7292.2|33
1595574000000|2020-07-24 07:00:00|7306.2|7301.2|7291.7|7286.7|7310.7|7305.7|7280.7|7275.7|576
1595574300000|2020-07-24 07:05:00|7290.7|7285.7|7302.7|7297.7|7315.2|7310.2|7284.7|7279.7|505
1595574600000|2020-07-24 07:10:00|7302.2|7297.2|7303.7|7298.7|7305.2|7300.2|7289.7|7284.7|160
1595574900000|2020-07-24 07:15:00|7309.2|7304.2|7296.7|7291.7|7311.7|7306.7|7288.2|7283.2|225
1595575200000|2020-07-24 07:20:00|7295.2|7290.2|7295.2|7290.2|7296.2|7291.2|7280.7|7275.7|91
1595575500000|2020-07-24 07:25:00|7294.7|7289.7|7284.7|7279.7|7294.7|7289.7|7280.2|7275.2|117
1595575800000|2020-07-24 07:30:00|7285.2|7280.2|7256.7|7251.7|7293.2|7288.2|7256.7|7251.7|300
1595576100000|2020-07-24 07:35:00|7257.2|7252.2|7271.2|7266.2|7271.2|7266.2|7256.2|7251.2|222
1595576400000|2020-07-24 07:40:00|7271.1|7266.1|7275.1|7270.1|7282.1|7277.1|7270.6|7265.6|127
1595576700000|2020-07-24 07:45:00|7276.1|7271.1|7273.6|7268.6|7278.1|7273.1|7271.6|7266.6|80
1595577000000|2020-07-24 07:50:00|7273.1|7268.1|7268.1|7263.1|7280.1|7275.1|7267.6|7262.6|108
1595577300000|2020-07-24 07:55:00|7267.6|7262.6|7258.6|7253.6|7267.6|7262.6|7256.1|7251.1|84
1595577600000|2020-07-24 08:00:00|7259.1|7254.1|7260.6|7255.6|7267.1|7262.1|7253.6|7248.6|212
1595577900000|2020-07-24 08:05:00|7261.1|7256.1|7244.6|7239.6|7261.6|7256.6|7244.6|7239.6|88
1595578200000|2020-07-24 08:10:00|7245.1|7240.1|7270.1|7265.1|7275.1|7270.1|7243.6|7238.6|148
1595578500000|2020-07-24 08:15:00|7269.1|7264.1|7258.1|7253.1|7270.1|7265.1|7255.1|7250.1|83
1595578800000|2020-07-24 08:20:00|7257.6|7252.6|7256.1|7251.1|7257.6|7252.6|7246.6|7241.6|63
1595579100000|2020-07-24 08:25:00|7256.6|7251.6|7259.1|7254.1|7259.1|7254.1|7242.6|7237.6|61
1595579400000|2020-07-24 08:30:00|7259.6|7254.6|7267.1|7262.1|7267.1|7262.1|7257.1|7252.1|86
1595579700000|2020-07-24 08:35:00|7266.1|7261.1|7270.6|7265.6|7276.1|7271.1|7261.1|7256.1|86
1595580000000|2020-07-24 08:40:00|7271.1|7266.1|7268.6|7263.6|7273.6|7268.6|7266.6|7261.6|38
1595580300000|2020-07-24 08:45:00|7267.6|7262.6|7260.1|7255.1|7267.6|7262.6|7257.1|7252.1|53
1595580600000|2020-07-24 08:50:00|7258.6|7253.6|7268.6|7263.6|7273.6|7268.6|7255.6|7250.6|55
1595580900000|2020-07-24 08:55:00|7270.1|7265.1|7280.6|7275.6|7280.6|7275.6|7267.6|7262.6|45
1595581200000|2020-07-24 09:00:00|7282.6|7277.6|7283.1|7278.1|7286.6|7281.6|7281.6|7276.6|122
1595581500000|2020-07-24 09:05:00|7282.6|7277.6|7281.1|7276.1|7284.1|7279.1|7278.1|7273.1|42
1595581800000|2020-07-24 09:10:00|7281.6|7276.6|7282.6|7277.6|7286.1|7281.1|7281.6|7276.6|83
1595582100000|2020-07-24 09:15:00|7282.1|7277.1|7282.6|7277.6|7288.6|7283.6|7277.6|7272.6|62
1595582400000|2020-07-24 09:20:00|7282.1|7277.1|7280.6|7275.6|7287.1|7282.1|7278.6|7273.6|87
1595582700000|2020-07-24 09:25:00|7280.1|7275.1|7278.6|7273.6|7281.1|7276.1|7276.1|7271.1|49
1595583000000|2020-07-24 09:30:00|7279.1|7274.1|7291.1|7286.1|7291.6|7286.6|7279.1|7274.1|65
1595583300000|2020-07-24 09:35:00|7290.6|7285.6|7287.1|7282.1|7291.6|7286.6|7283.1|7278.1|72
1595583600000|2020-07-24 09:40:00|7286.6|7281.6|7288.1|7283.1|7292.6|7287.6|7284.1|7279.1|66
1595583900000|2020-07-24 09:45:00|7287.6|7282.6|7289.1|7284.1|7291.6|7286.6|7285.6|7280.6|52
1595584200000|2020-07-24 09:50:00|7288.1|7283.1|7299.6|7294.6|7301.1|7296.1|7287.6|7282.6|72
1595584500000|2020-07-24 09:55:00|7298.6|7293.6|7298.6|7293.6|7303.6|7298.6|7298.1|7293.1|47
1595584800000|2020-07-24 10:00:00|7299.6|7294.6|7303.6|7298.6|7303.6|7298.6|7291.1|7286.1|67
1595585100000|2020-07-24 10:05:00|7304.1|7299.1|7324.1|7319.1|7324.1|7319.1|7303.6|7298.6|388
1595585400000|2020-07-24 10:10:00|7324.6|7319.6|7310.6|7305.6|7324.6|7319.6|7309.6|7304.6|155
1595585700000|2020-07-24 10:15:00|7310.1|7305.1|7301.1|7296.1|7310.6|7305.6|7300.1|7295.1|107
1595586000000|2020-07-24 10:20:00|7301.6|7296.6|7303.6|7298.6|7310.6|7305.6|7300.6|7295.6|132
1595586300000|2020-07-24 10:25:00|7303.1|7298.1|7297.1|7292.1|7304.1|7299.1|7296.6|7291.6|89
1595586600000|2020-07-24 10:30:00|7297.6|7292.6|7287.1|7282.1|7298.1|7293.1|7283.6|7278.6|40
1595586900000|2020-07-24 10:35:00|7287.6|7282.6|7284.1|7279.1|7288.1|7283.1|7281.6|7276.6|81
1595587200000|2020-07-24 10:40:00|7283.6|7278.6|7277.1|7272.1|7285.6|7280.6|7277.1|7272.1|59
1595587500000|2020-07-24 10:45:00|7278.1|7273.1|7279.1|7274.1|7283.6|7278.6|7278.1|7273.1|48
1595587800000|2020-07-24 10:50:00|7282.1|7277.1|7285.1|7280.1|7288.1|7283.1|7281.6|7276.6|177
1595588100000|2020-07-24 10:55:00|7284.6|7279.6|7282.1|7277.1|7285.6|7280.6|7279.6|7274.6|60
1595588400000|2020-07-24 11:00:00|7284.1|7279.1|7291.6|7286.6|7293.1|7288.1|7282.6|7277.6|104
1595588700000|2020-07-24 11:05:00|7291.1|7286.1|7307.6|7302.6|7309.6|7304.6|7290.1|7285.1|66
1595589000000|2020-07-24 11:10:00|7308.1|7303.1|7297.1|7292.1|7310.6|7305.6|7297.1|7292.1|77
1595589300000|2020-07-24 11:15:00|7297.6|7292.6|7299.6|7294.6|7303.1|7298.1|7296.6|7291.6|37
1595589600000|2020-07-24 11:20:00|7300.1|7295.1|7302.1|7297.1|7304.6|7299.6|7299.6|7294.6|12
1595589900000|2020-07-24 11:25:00|7301.6|7296.6|7299.6|7294.6|7302.1|7297.1|7293.6|7288.6|31
1595590200000|2020-07-24 11:30:00|7300.1|7295.1|7293.6|7288.6|7300.1|7295.1|7293.6|7288.6|17
1595590500000|2020-07-24 11:35:00|7294.1|7289.1|7292.1|7287.1|7297.6|7292.6|7291.6|7286.6|24
1595590800000|2020-07-24 11:40:00|7292.7|7287.7|7295.2|7290.2|7296.7|7291.7|7292.7|7287.7|11
1595591100000|2020-07-24 11:45:00|7295.7|7290.7|7295.2|7290.2|7296.7|7291.7|7288.7|7283.7|27
1595591400000|2020-07-24 11:50:00|7294.7|7289.7|7307.2|7302.2|7308.7|7303.7|7294.7|7289.7|200
1595591700000|2020-07-24 11:55:00|7306.7|7301.7|7311.2|7306.2|7313.7|7308.7|7306.7|7301.7|172
1595592000000|2020-07-24 12:00:00|7311.7|7306.7|7311.2|7306.2|7312.2|7307.2|7305.2|7300.2|85
1595592300000|2020-07-24 12:05:00|7311.7|7306.7|7312.7|7307.7|7315.2|7310.2|7311.7|7306.7|26
1595592600000|2020-07-24 12:10:00|7311.7|7306.7|7311.7|7306.7|7314.7|7309.7|7308.7|7303.7|298
1595592900000|2020-07-24 12:15:00|7313.2|7308.2|7318.7|7313.7|7318.7|7313.7|7313.2|7308.2|45
1595593200000|2020-07-24 12:20:00|7319.2|7314.2|7321.2|7316.2|7322.7|7317.7|7319.2|7314.2|49
1595593500000|2020-07-24 12:25:00|7320.7|7315.7|7325.2|7320.2|7326.2|7321.2|7320.7|7315.7|51
1595593800000|2020-07-24 12:30:00|7324.7|7319.7|7318.7|7313.7|7324.7|7319.7|7318.7|7313.7|36
1595594100000|2020-07-24 12:35:00|7318.2|7313.2|7313.2|7308.2|7320.7|7315.7|7313.2|7308.2|89
1595594400000|2020-07-24 12:40:00|7313.7|7308.7|7315.7|7310.7|7318.7|7313.7|7313.7|7308.7|52
1595594700000|2020-07-24 12:45:00|7316.2|7311.2|7323.7|7318.7|7323.7|7318.7|7314.7|7309.7|50
1595595000000|2020-07-24 12:50:00|7324.2|7319.2|7317.2|7312.2|7325.2|7320.2|7314.2|7309.2|51
1595595300000|2020-07-24 12:55:00|7316.7|7311.7|7313.2|7308.2|7317.2|7312.2|7310.7|7305.7|25
1595595600000|2020-07-24 13:00:00|7312.7|7307.7|7313.7|7308.7|7314.7|7309.7|7308.7|7303.7|20
1595595900000|2020-07-24 13:05:00|7313.2|7308.2|7300.7|7295.7|7313.2|7308.2|7300.7|7295.7|51
1595596200000|2020-07-24 13:10:00|7301.2|7296.2|7299.7|7294.7|7304.2|7299.2|7299.7|7294.7|52
1595596500000|2020-07-24 13:15:00|7298.7|7293.7|7300.7|7295.7|7302.7|7297.7|7294.2|7289.2|91
1595596800000|2020-07-24 13:20:00|7301.7|7296.7|7299.7|7294.7|7302.2|7297.2|7295.2|7290.2|32
1595597100000|2020-07-24 13:25:00|7298.7|7293.7|7298.7|7293.7|7299.7|7294.7|7297.7|7292.7|29
1595597400000|2020-07-24 13:30:00|7297.7|7292.7|7314.2|7309.2|7317.2|7312.2|7297.7|7292.7|70
1595597700000|2020-07-24 13:35:00|7313.7|7308.7|7304.7|7299.7|7317.2|7312.2|7304.7|7299.7|129
1595598000000|2020-07-24 13:40:00|7305.2|7300.2|7299.2|7294.2|7309.7|7304.7|7299.2|7294.2|118
1595598300000|2020-07-24 13:45:00|7298.7|7293.7|7310.2|7305.2|7313.7|7308.7|7294.7|7289.7|132
1595598600000|2020-07-24 13:50:00|7310.7|7305.7|7306.7|7301.7|7317.7|7312.7|7306.7|7301.7|51
1595598900000|2020-07-24 13:55:00|7306.2|7301.2|7305.2|7300.2|7309.7|7304.7|7301.2|7296.2|49
1595599200000|2020-07-24 14:00:00|7303.7|7298.7|7314.7|7309.7|7319.7|7314.7|7302.2|7297.2|85
1595599500000|2020-07-24 14:05:00|7312.7|7307.7|7309.2|7304.2|7312.7|7307.7|7308.2|7303.2|79
1595599800000|2020-07-24 14:10:00|7307.8|7302.8|7316.3|7311.3|7317.3|7312.3|7307.3|7302.3|65
1595600100000|2020-07-24 14:15:00|7315.8|7310.8|7318.3|7313.3|7321.3|7316.3|7314.3|7309.3|141
1595600400000|2020-07-24 14:20:00|7318.8|7313.8|7308.3|7303.3|7319.8|7314.8|7306.3|7301.3|163
1595600700000|2020-07-24 14:25:00|7309.3|7304.3|7301.3|7296.3|7310.8|7305.8|7299.8|7294.8|85
1595601000000|2020-07-24 14:30:00|7301.8|7296.8|7306.3|7301.3|7313.3|7308.3|7301.8|7296.8|246
1595601300000|2020-07-24 14:35:00|7306.8|7301.8|7304.3|7299.3|7313.3|7308.3|7298.3|7293.3|67
1595601600000|2020-07-24 14:40:00|7304.8|7299.8|7306.8|7301.8|7307.8|7302.8|7300.3|7295.3|103
1595601900000|2020-07-24 14:45:00|7307.3|7302.3|7306.8|7301.8|7309.8|7304.8|7304.3|7299.3|62
1595602200000|2020-07-24 14:50:00|7306.3|7301.3|7312.3|7307.3|7312.3|7307.3|7306.3|7301.3|54
1595602500000|2020-07-24 14:55:00|7311.3|7306.3|7317.3|7312.3|7318.8|7313.8|7309.3|7304.3|43
1595602800000|2020-07-24 15:00:00|7315.3|7310.3|7318.8|7313.8|7322.3|7317.3|7314.3|7309.3|66
1595603100000|2020-07-24 15:05:00|7317.8|7312.8|7318.3|7313.3|7323.3|7318.3|7316.3|7311.3|63
1595603400000|2020-07-24 15:10:00|7318.8|7313.8|7319.3|7314.3|7323.3|7318.3|7315.3|7310.3|61
1595603700000|2020-07-24 15:15:00|7318.8|7313.8|7316.3|7311.3|7326.3|7321.3|7316.3|7311.3|90
1595604000000|2020-07-24 15:20:00|7315.8|7310.8|7311.3|7306.3|7317.3|7312.3|7307.3|7302.3|111
1595604300000|2020-07-24 15:25:00|7310.3|7305.3|7307.3|7302.3|7311.3|7306.3|7302.8|7297.8|364
1595604600000|2020-07-24 15:30:00|7304|7297|7295|7288|7310|7303|7295|7288|666
1595604900000|2020-07-24 15:35:00|7296|7289|7295|7288|7300|7293|7291|7284|142
1595605200000|2020-07-24 15:40:00|7294|7287|7302|7295|7302|7295|7294|7287|51
1595605500000|2020-07-24 15:45:00|7303|7296|7296|7288|7305|7297|7295|7288|40
1595605800000|2020-07-24 15:50:00|7297|7289|7296|7289|7299|7292|7296|7289|7
1595606100000|2020-07-24 15:55:00|7294|7288|7292|7284|7296|7289|7288|7282|44
1595606400000|2020-07-24 16:00:00|7293|7285|7288|7280|7294|7286|7287|7280|8
1595606700000|2020-07-24 16:05:00|7287|7281|7286|7278|7289|7281|7282|7275|20
1595607000000|2020-07-24 16:10:00|7287|7279|7286|7278|7289|7281|7285|7277|2
1595607300000|2020-07-24 16:15:00|7287|7279|7286|7279|7290|7282|7285|7278|8
1595607600000|2020-07-24 16:20:00|7287|7280|7286|7279|7289|7282|7285|7278|2
1595607900000|2020-07-24 16:25:00|7287|7280|7291|7283|7292|7284|7287|7279|8
1595608200000|2020-07-24 16:30:00|7292|7284|7289|7281|7293|7286|7288|7280|5
1595608500000|2020-07-24 16:35:00|7290|7282|7285|7278|7291|7283|7285|7278|10
1595608800000|2020-07-24 16:40:00|7286|7277|7283|7276|7286|7277|7280|7274|11
1595609100000|2020-07-24 16:45:00|7284|7277|7284|7276|7286|7279|7281|7275|7
1595609400000|2020-07-24 16:50:00|7285|7277|7283|7276|7286|7279|7281|7274|12
1595609700000|2020-07-24 16:55:00|7284|7277|7283|7275|7286|7277|7280|7273|7
1595610000000|2020-07-24 17:00:00|7282|7276|7283|7276|7288|7280|7282|7274|5
1595610300000|2020-07-24 17:05:00|7282|7275|7278|7270|7282|7276|7275|7267|10
1595610600000|2020-07-24 17:10:00|7276|7269|7269|7262|7280|7273|7268|7261|29
1595610900000|2020-07-24 17:15:00|7270|7263|7270|7262|7271|7264|7267|7260|17
1595611200000|2020-07-24 17:20:00|7271|7263|7275|7268|7276|7269|7271|7263|15
1595611500000|2020-07-24 17:25:00|7274|7267|7278|7270|7280|7272|7274|7267|3
1595611800000|2020-07-24 17:30:00|7279|7271|7275|7267|7279|7272|7275|7266|7
1595612100000|2020-07-24 17:35:00|7276|7268|7282|7274|7282|7275|7275|7268|9
1595612400000|2020-07-24 17:40:00|7283|7275|7283|7276|7284|7277|7282|7275|1
1595612700000|2020-07-24 17:45:00|7284|7277|7284|7278|7289|7281|7283|7276|45
1595613000000|2020-07-24 17:50:00|7285|7277|7285|7277|7286|7278|7283|7275|5
1595613300000|2020-07-24 17:55:00|7284|7276|7288.2|7276.2|7288.2|7280|7281|7274|34
1595613600000|2020-07-24 18:00:00|7288.3|7276.3|7290.9|7278.9|7291.3|7279.3|7285.9|7273.9|1
1595613900000|2020-07-24 18:05:00|7290.8|7278.8|7294.5|7282.5|7296.8|7284.8|7288.7|7276.7|0
1595614200000|2020-07-24 18:10:00|7294.6|7282.6|7292.3|7280.3|7296.8|7284.8|7290|7278|0
1595614500000|2020-07-24 18:15:00|7292.4|7280.4|7292.1|7280.1|7294.6|7282.6|7290|7278|0
1595614800000|2020-07-24 18:20:00|7292.2|7280.2|7296.8|7284.8|7296.8|7284.8|7292.1|7280.1|0
1595615100000|2020-07-24 18:25:00|7296.7|7284.7|7301.6|7289.6|7301.6|7289.6|7294.6|7282.6|0
1595615400000|2020-07-24 18:30:00|7301.5|7289.5|7292.7|7280.7|7301.5|7289.5|7292.7|7280.7|0
1595615700000|2020-07-24 18:35:00|7292.8|7280.8|7297.1|7285.1|7297.2|7285.2|7290|7278|0
1595616000000|2020-07-24 18:40:00|7297.2|7285.2|7294.5|7282.5|7299.5|7287.5|7292.6|7280.6|0
1595616300000|2020-07-24 18:45:00|7294.6|7282.6|7292.4|7280.4|7297.1|7285.1|7292.2|7280.2|0
1595616600000|2020-07-24 18:50:00|7292.3|7280.3|7289.8|7277.8|7294.7|7282.7|7287.7|7275.7|0
1595616900000|2020-07-24 18:55:00|7289.9|7277.9|7292.1|7280.1|7292.2|7280.2|7287.2|7275.2|0
1595617200000|2020-07-24 19:00:00|7291.9|7279.9|7296.9|7284.9|7297|7285|7289.7|7277.7|0
1595617500000|2020-07-24 19:05:00|7296.8|7284.8|7297|7285|7297.4|7285.4|7294.7|7282.7|0
1595617800000|2020-07-24 19:10:00|7297.1|7285.1|7297.4|7285.4|7302.1|7290.1|7294.8|7282.8|0
1595618100000|2020-07-24 19:15:00|7297.5|7285.5|7287.3|7275.3|7297.5|7285.5|7285.3|7273.3|0
1595618400000|2020-07-24 19:20:00|7286.3|7274.3|7287.2|7275.2|7292|7280|7285.1|7273.1|0
1595618700000|2020-07-24 19:25:00|7286.2|7274.2|7282.6|7270.6|7289.7|7277.7|7280.2|7268.2|0
1595619000000|2020-07-24 19:30:00|7282.5|7270.5|7277.8|7265.8|7283.2|7271.2|7275.5|7263.5|0
1595619300000|2020-07-24 19:35:00|7277.9|7265.9|7288.2|7276.2|7290.5|7278.5|7277.9|7265.9|0
1595619600000|2020-07-24 19:40:00|7288.3|7276.3|7283.8|7271.8|7290.9|7278.9|7283.6|7271.6|0
1595619900000|2020-07-24 19:45:00|7283.7|7271.7|7286|7274|7286.3|7274.3|7281.2|7269.2|0
1595620200000|2020-07-24 19:50:00|7285.9|7273.9|7292.2|7280.2|7296.7|7284.7|7281.2|7269.2|0
1595620500000|2020-07-24 19:55:00|7292.3|7280.3|7292.7|7280.7|7294.6|7282.6|7288.6|7276.6|0
1595620800000|2020-07-24 20:00:00|7292.9|7280.9|7293.6|7281.6|7296.4|7284.4|7288.5|7276.5|0
1595621100000|2020-07-24 20:05:00|7293.5|7281.5|7328.6|7316.6|7328.6|7316.6|7290.7|7278.7|0
1595621400000|2020-07-24 20:10:00|7328.5|7316.5|7283.4|7271.4|7328.6|7316.6|7281.4|7269.4|0
1595621700000|2020-07-24 20:15:00|7283.3|7271.3|7280.5|7268.5|7284.3|7272.3|7279.7|7267.7|0
1595622000000|2020-07-24 20:20:00|7280.9|7268.9|7281.9|7269.9|7282.1|7270.1|7280.9|7268.9|0
1595622300000|2020-07-24 20:25:00|7281.7|7269.7|7281.7|7269.7|7281.9|7269.9|7281.1|7269.1|0
1595622600000|2020-07-24 20:30:00|7281.9|7269.9|7287.9|7275.9|7287.9|7275.9|7281.7|7269.7|0
1595622900000|2020-07-24 20:35:00|7287.5|7275.5|7298.3|7286.3|7298.7|7286.7|7285.7|7273.7|0
1595623200000|2020-07-24 20:40:00|7298.7|7286.7|7297|7285|7298.7|7286.7|7296.5|7284.5|0
1595623500000|2020-07-24 20:45:00|7296.9|7284.9|7296.5|7284.5|7298.7|7286.7|7295.4|7283.4|0
1595623800000|2020-07-24 20:50:00|7296.6|7284.6|7296.5|7284.5|7298.3|7286.3|7295.9|7283.9|0
1595624100000|2020-07-24 20:55:00|7295.9|7283.9|7294.3|7282.3|7297.6|7285.6|7293|7281|0
1595800800000|2020-07-26 22:00:00|7314.9|7302.9|7292.7|7280.7|7314.9|7302.9|7291.8|7279.8|0
1595801100000|2020-07-26 22:05:00|7292.6|7280.6|7284.5|7272.5|7293.1|7281.1|7284.3|7272.3|0
1595801400000|2020-07-26 22:10:00|7284.3|7272.3|7283|7271|7288.2|7276.2|7279.1|7267.1|0
1595801700000|2020-07-26 22:15:00|7282.9|7270.9|7268.1|7256.1|7285.2|7273.2|7265.9|7253.9|0
1595802000000|2020-07-26 22:20:00|7268|7256|7264.4|7252.4|7272.7|7260.7|7261.6|7249.6|0
1595802300000|2020-07-26 22:25:00|7264.6|7252.6|7270.4|7258.4|7272.7|7260.7|7264.4|7252.4|0
1595802600000|2020-07-26 22:30:00|7270.5|7258.5|7271.5|7259.5|7273.3|7261.3|7268.9|7256.9|0
1595802900000|2020-07-26 22:35:00|7271.7|7259.7|7273.4|7261.4|7275.5|7263.5|7271.5|7259.5|0
1595803200000|2020-07-26 22:40:00|7273.5|7261.5|7271|7259|7273.7|7261.7|7269.7|7257.7|0
1595803500000|2020-07-26 22:45:00|7270.4|7258.4|7266.8|7254.8|7271|7259|7262.4|7250.4|0
1595803800000|2020-07-26 22:50:00|7267.2|7255.2|7272.2|7260.2|7275.9|7263.9|7264.4|7252.4|0
1595804100000|2020-07-26 22:55:00|7272.8|7260.8|7267.9|7255.9|7273.3|7261.3|7264.9|7252.9|0
1595804400000|2020-07-26 23:00:00|7268|7256|7258.5|7246.5|7273.2|7261.2|7256|7244|0
1595804700000|2020-07-26 23:05:00|7258.4|7246.4|7255|7243|7258.4|7246.4|7250.7|7238.7|0
1595805000000|2020-07-26 23:10:00|7254.9|7242.9|7250.1|7238.1|7257.2|7245.2|7250.1|7238.1|0
1595805300000|2020-07-26 23:15:00|7250|7238|7256.8|7244.8|7257.9|7245.9|7247.7|7235.7|0
1595805600000|2020-07-26 23:20:00|7256.4|7244.4|7252|7240|7259.3|7247.3|7252|7240|0
1595805900000|2020-07-26 23:25:00|7251.6|7239.6|7250.3|7238.3|7256|7244|7249.8|7237.8|0
1595806200000|2020-07-26 23:30:00|7250.7|7238.7|7255.9|7243.9|7258.2|7246.2|7250.3|7238.3|0
1595806500000|2020-07-26 23:35:00|7256|7244|7259.3|7247.3|7261.1|7249.1|7255.9|7243.9|0
1595806800000|2020-07-26 23:40:00|7259.1|7247.1|7264.4|7252.4|7266.4|7254.4|7257.6|7245.6|0
1595807100000|2020-07-26 23:45:00|7264.8|7252.8|7265.9|7253.9|7267.5|7255.5|7264.1|7252.1|0
1595807400000|2020-07-26 23:50:00|7265.8|7253.8|7267.1|7255.1|7274.6|7262.6|7264.3|7252.3|0
1595807700000|2020-07-26 23:55:00|7266.7|7254.7|7266|7254|7271.1|7259.1|7266|7254|0
1595808000000|2020-07-27 00:00:00|7266.1|7254.1|7276.2|7264.2|7276.2|7264.2|7263.2|7251.2|0
1595808300000|2020-07-27 00:05:00|7276.1|7264.1|7296.2|7284.2|7296.5|7284.5|7275.1|7263.1|0
1595808600000|2020-07-27 00:10:00|7296.3|7284.3|7298|7286|7299.3|7287.3|7294|7282|0
1595808900000|2020-07-27 00:15:00|7297.6|7285.6|7310.5|7298.5|7312.7|7300.7|7296.9|7284.9|0
1595809200000|2020-07-27 00:20:00|7310.4|7298.4|7306.4|7294.4|7311.7|7299.7|7304.2|7292.2|0
1595809500000|2020-07-27 00:25:00|7306.5|7294.5|7319.4|7307.4|7319.5|7307.5|7304.2|7292.2|0
1595809800000|2020-07-27 00:30:00|7319.8|7307.8|7309.5|7297.5|7323.9|7311.9|7309.5|7297.5|0
1595810100000|2020-07-27 00:35:00|7309.4|7297.4|7311.9|7299.9|7314|7302|7309.4|7297.4|0
1595810400000|2020-07-27 00:40:00|7311.8|7299.8|7314|7302|7314|7302|7305.3|7293.3|0
1595810700000|2020-07-27 00:45:00|7314.1|7302.1|7318.2|7306.2|7318.3|7306.3|7314|7302|0
1595811000000|2020-07-27 00:50:00|7318.1|7306.1|7318.4|7306.4|7319.4|7307.4|7316|7304|0
1595811300000|2020-07-27 00:55:00|7318.3|7306.3|7317.9|7305.9|7320.6|7308.6|7316.2|7304.2|0
1595811600000|2020-07-27 01:00:00|7320|7308|7324.3|7312.3|7326.5|7314.5|7315.6|7303.6|0
1595811900000|2020-07-27 01:05:00|7325.4|7313.4|7326|7314|7331|7319|7325.4|7313.4|0
1595812200000|2020-07-27 01:10:00|7325.9|7313.9|7319.8|7307.8|7326|7314|7319.7|7307.7|0
1595812500000|2020-07-27 01:15:00|7320.6|7308.6|7326|7314|7328.1|7316.1|7319.5|7307.5|0
1595812800000|2020-07-27 01:20:00|7326.1|7314.1|7324.4|7312.4|7328.2|7316.2|7323.8|7311.8|0
1595813100000|2020-07-27 01:25:00|7325|7313|7324|7312|7326.2|7314.2|7320.6|7308.6|0
1595813400000|2020-07-27 01:30:00|7324.4|7312.4|7321.7|7309.7|7329.2|7317.2|7319.5|7307.5|0
1595813700000|2020-07-27 01:35:00|7321.3|7309.3|7324|7312|7328.3|7316.3|7320.6|7308.6|0
1595814000000|2020-07-27 01:40:00|7324.1|7312.1|7319.6|7307.6|7326.1|7314.1|7317.4|7305.4|0
1595814300000|2020-07-27 01:45:00|7319.2|7307.2|7322.9|7310.9|7323.9|7311.9|7317.5|7305.5|0
1595814600000|2020-07-27 01:50:00|7323.3|7311.3|7326.1|7314.1|7328.3|7316.3|7321.7|7309.7|0
1595814900000|2020-07-27 01:55:00|7326.2|7314.2|7322|7310|7328.5|7316.5|7321.8|7309.8|0
1595815200000|2020-07-27 02:00:00|7322.8|7310.8|7321.9|7309.9|7324.2|7312.2|7319.8|7307.8|0
1595815500000|2020-07-27 02:05:00|7322|7310|7326.2|7314.2|7328.3|7316.3|7319.7|7307.7|0
1595815800000|2020-07-27 02:10:00|7326.6|7314.6|7324|7312|7328.3|7316.3|7324|7312|0
1595816100000|2020-07-27 02:15:00|7324.1|7312.1|7321.8|7309.8|7324.1|7312.1|7319.7|7307.7|0
1595816400000|2020-07-27 02:20:00|7321|7309|7319.6|7307.6|7321.8|7309.8|7319.4|7307.4|0
1595816700000|2020-07-27 02:25:00|7319.5|7307.5|7312.5|7300.5|7321.7|7309.7|7310.4|7298.4|0
1595817000000|2020-07-27 02:30:00|7312.6|7300.6|7321.3|7309.3|7321.4|7309.4|7312.6|7300.6|0
1595817300000|2020-07-27 02:35:00|7320.5|7308.5|7321.3|7309.3|7323.5|7311.5|7319.2|7307.2|0
1595817600000|2020-07-27 02:40:00|7321.4|7309.4|7321.6|7309.6|7323.7|7311.7|7319.2|7307.2|0
1595817900000|2020-07-27 02:45:00|7322.4|7310.4|7328.3|7316.3|7332.8|7320.8|7322.4|7310.4|0
1595818200000|2020-07-27 02:50:00|7328.4|7316.4|7328.3|7316.3|7330.5|7318.5|7326.2|7314.2|0
1595818500000|2020-07-27 02:55:00|7328.4|7316.4|7328.4|7316.4|7330.5|7318.5|7326.2|7314.2|0
1595818800000|2020-07-27 03:00:00|7328.5|7316.5|7330.4|7318.4|7330.6|7318.6|7326.2|7314.2|0
1595819100000|2020-07-27 03:05:00|7330.5|7318.5|7326.3|7314.3|7330.6|7318.6|7324.1|7312.1|0
1595819400000|2020-07-27 03:10:00|7326.2|7314.2|7328.4|7316.4|7328.4|7316.4|7326.2|7314.2|0
1595819700000|2020-07-27 03:15:00|7329.2|7317.2|7325.2|7313.2|7332.7|7320.7|7324.1|7312.1|0
1595820000000|2020-07-27 03:20:00|7324.8|7312.8|7328.5|7316.5|7328.5|7316.5|7324.1|7312.1|0
1595820300000|2020-07-27 03:25:00|7328.4|7316.4|7320.6|7308.6|7328.5|7316.5|7319.5|7307.5|0
1595820600000|2020-07-27 03:30:00|7321.4|7309.4|7319.2|7307.2|7322.7|7310.7|7316.9|7304.9|0
1595820900000|2020-07-27 03:35:00|7319.6|7307.6|7317.2|7305.2|7321.6|7309.6|7317.1|7305.1|0
1595821200000|2020-07-27 03:40:00|7316.8|7304.8|7314.6|7302.6|7317.2|7305.2|7312.5|7300.5|0
1595821500000|2020-07-27 03:45:00|7314.5|7302.5|7310.4|7298.4|7314.5|7302.5|7308.2|7296.2|0
1595821800000|2020-07-27 03:50:00|7310.5|7298.5|7312.6|7300.6|7314.7|7302.7|7310.4|7298.4|0
1595822100000|2020-07-27 03:55:00|7312.7|7300.7|7321.8|7309.8|7324|7312|7312.7|7300.7|0
1595822400000|2020-07-27 04:00:00|7322.6|7310.6|7319.6|7307.6|7324|7312|7319.6|7307.6|0
1595822700000|2020-07-27 04:05:00|7319.7|7307.7|7326|7314|7326.1|7314.1|7319.7|7307.7|0
1595823000000|2020-07-27 04:10:00|7325.2|7313.2|7319.6|7307.6|7325.2|7313.2|7319.6|7307.6|0
1595823300000|2020-07-27 04:15:00|7318.8|7306.8|7319.6|7307.6|7319.6|7307.6|7317.5|7305.5|0
1595823600000|2020-07-27 04:20:00|7319.5|7307.5|7319.6|7307.6|7321.7|7309.7|7317.4|7305.4|0
1595823900000|2020-07-27 04:25:00|7319.5|7307.5|7321.8|7309.8|7321.8|7309.8|7319.5|7307.5|0
1595824200000|2020-07-27 04:30:00|7321.7|7309.7|7323.5|7311.5|7323.5|7311.5|7321.3|7309.3|0
1595824500000|2020-07-27 04:35:00|7324.3|7312.3|7323.3|7311.3|7325.7|7313.7|7323.3|7311.3|0
1595824800000|2020-07-27 04:40:00|7322.5|7310.5|7321.2|7309.2|7323.3|7311.3|7319|7307|0
1595825100000|2020-07-27 04:45:00|7321.3|7309.3|7319.1|7307.1|7321.3|7309.3|7319|7307|0
1595825400000|2020-07-27 04:50:00|7319.9|7307.9|7318.9|7306.9|7323.3|7311.3|7318.9|7306.9|0
1595825700000|2020-07-27 04:55:00|7318.8|7306.8|7314.6|7302.6|7318.8|7306.8|7314.6|7302.6|0
1595826000000|2020-07-27 05:00:00|7314.5|7302.5|7316.7|7304.7|7318.8|7306.8|7314.4|7302.4|0
1595826300000|2020-07-27 05:05:00|7315.9|7303.9|7306.7|7294.7|7315.9|7303.9|7304.4|7292.4|0
1595826600000|2020-07-27 05:10:00|7306.6|7294.6|7304.7|7292.7|7306.8|7294.8|7302.4|7290.4|0
1595826900000|2020-07-27 05:15:00|7304.8|7292.8|7304.8|7292.8|7306.9|7294.9|7302.6|7290.6|0
1595827200000|2020-07-27 05:20:00|7304.9|7292.9|7307|7295|7307|7295|7304.8|7292.8|0
1595827500000|2020-07-27 05:25:00|7307.1|7295.1|7307|7295|7307.1|7295.1|7304.9|7292.9|0
1595827800000|2020-07-27 05:30:00|7307.1|7295.1|7307|7295|7309.3|7297.3|7304.9|7292.9|0
1595828100000|2020-07-27 05:35:00|7308|7296|7307.8|7295.8|7308|7296|7303.6|7291.6|0
1595828400000|2020-07-27 05:40:00|7308.2|7296.2|7309.8|7297.8|7310|7298|7305.6|7293.6|0
1595828700000|2020-07-27 05:45:00|7309.9|7297.9|7317.7|7305.7|7319.9|7307.9|7309.9|7297.9|0
1595829000000|2020-07-27 05:50:00|7317.6|7305.6|7313.3|7301.3|7317.7|7305.7|7311.2|7299.2|0
1595829300000|2020-07-27 05:55:00|7313.2|7301.2|7310.9|7298.9|7315.5|7303.5|7310.9|7298.9|0
1595829600000|2020-07-27 06:00:00|7311.2|7299.2|7299|7294|7317.9|7305.9|7295|7290|41
1595829900000|2020-07-27 06:05:00|7298.5|7293.5|7292.5|7287.5|7298.5|7293.5|7290|7285|18
1595830200000|2020-07-27 06:10:00|7292|7287|7281|7276|7292.5|7287.5|7280.5|7275.5|22
1595830500000|2020-07-27 06:15:00|7281.5|7276.5|7285.5|7280.5|7286|7281|7281|7276|13
1595830800000|2020-07-27 06:20:00|7285|7280|7283.5|7278.5|7285.5|7280.5|7283|7278|5
1595831100000|2020-07-27 06:25:00|7284|7279|7276|7271|7285.5|7280.5|7275|7270|13
1595831400000|2020-07-27 06:30:00|7274.5|7269.5|7282|7277|7282.5|7277.5|7270.5|7265.5|15
1595831700000|2020-07-27 06:35:00|7282.5|7277.5|7281|7276|7283.5|7278.5|7279.5|7274.5|2
1595832000000|2020-07-27 06:40:00|7281.5|7276.5|7285|7280|7285|7280|7281.5|7276.5|2
1595832300000|2020-07-27 06:45:00|7285.5|7280.5|7279|7274|7286.5|7281.5|7279|7274|6
1595832600000|2020-07-27 06:50:00|7279.5|7274.5|7282.5|7277.5|7282.5|7277.5|7277.5|7272.5|13
1595832900000|2020-07-27 06:55:00|7283|7278|7272|7267|7283.5|7278.5|7271.5|7266.5|29
1595833200000|2020-07-27 07:00:00|7272.5|7267.5|7248.5|7243.5|7275|7270|7225.5|7220.5|646
1595833500000|2020-07-27 07:05:00|7247.5|7242.5|7220.5|7215.5|7247.5|7242.5|7217|7212|382
1595833800000|2020-07-27 07:10:00|7221|7216|7209|7204|7228|7223|7209|7204|297
1595834100000|2020-07-27 07:15:00|7208|7203|7208.5|7203.5|7222|7217|7202.5|7197.5|211
1595834400000|2020-07-27 07:20:00|7209|7204|7213.5|7208.5|7213.5|7208.5|7195.5|7190.5|145
1595834700000|2020-07-27 07:25:00|7213|7208|7206|7201|7214|7209|7201|7196|98
1595835000000|2020-07-27 07:30:00|7205.5|7200.5|7190.5|7185.5|7210.5|7205.5|7180.5|7175.5|523
1595835300000|2020-07-27 07:35:00|7190|7185|7188|7183|7198|7193|7183.5|7178.5|129
1595835600000|2020-07-27 07:40:00|7186.8|7181.8|7186.3|7181.3|7189.8|7184.8|7180.3|7175.3|146
1595835900000|2020-07-27 07:45:00|7185.3|7180.3|7192.3|7187.3|7197.8|7192.8|7183.3|7178.3|202
1595836200000|2020-07-27 07:50:00|7192.8|7187.8|7192.3|7187.3|7199.8|7194.8|7191.8|7186.8|138
1595836500000|2020-07-27 07:55:00|7192.8|7187.8|7201.3|7196.3|7201.3|7196.3|7189.3|7184.3|122
1595836800000|2020-07-27 08:00:00|7201.8|7196.8|7210.8|7205.8|7213.3|7208.3|7201.8|7196.8|172
1595837100000|2020-07-27 08:05:00|7210.3|7205.3|7204.3|7199.3|7213.8|7208.8|7203.8|7198.8|108
1595837400000|2020-07-27 08:10:00|7204.8|7199.8|7213.8|7208.8|7215.3|7210.3|7204.8|7199.8|54
1595837700000|2020-07-27 08:15:00|7215.3|7210.3|7208.8|7203.8|7218.8|7213.8|7208.8|7203.8|51
1595838000000|2020-07-27 08:20:00|7207.8|7202.8|7198.8|7193.8|7207.8|7202.8|7194.3|7189.3|31
1595838300000|2020-07-27 08:25:00|7200.3|7195.3|7190.8|7185.8|7202.8|7197.8|7188.8|7183.8|62
1595838600000|2020-07-27 08:30:00|7189.8|7184.8|7200.3|7195.3|7203.8|7198.8|7189.3|7184.3|37
1595838900000|2020-07-27 08:35:00|7200.8|7195.8|7200.8|7195.8|7205.8|7200.8|7195.8|7190.8|44
1595839200000|2020-07-27 08:40:00|7200.3|7195.3|7190.8|7185.8|7200.3|7195.3|7190.8|7185.8|24
1595839500000|2020-07-27 08:45:00|7191.3|7186.3|7178.8|7173.8|7192.3|7187.3|7176.8|7171.8|65
1595839800000|2020-07-27 08:50:00|7178.3|7173.3|7193.8|7188.8|7193.8|7188.8|7178.3|7173.3|86
1595840100000|2020-07-27 08:55:00|7192.8|7187.8|7184.3|7179.3|7192.8|7187.8|7181.8|7176.8|55
1595840400000|2020-07-27 09:00:00|7185.3|7180.3|7180.3|7175.3|7189.8|7184.8|7178.8|7173.8|60
1595840700000|2020-07-27 09:05:00|7179.8|7174.8|7178.8|7173.8|7184.3|7179.3|7177.8|7172.8|34
1595841000000|2020-07-27 09:10:00|7179.3|7174.3|7184.8|7179.8|7185.8|7180.8|7178.8|7173.8|86
1595841300000|2020-07-27 09:15:00|7185.3|7180.3|7201.8|7196.8|7201.8|7196.8|7184.8|7179.8|57
1595841600000|2020-07-27 09:20:00|7202.3|7197.3|7198.3|7193.3|7205.8|7200.8|7197.8|7192.8|102
1595841900000|2020-07-27 09:25:00|7198.8|7193.8|7208.8|7203.8|7208.8|7203.8|7198.8|7193.8|53
1595842200000|2020-07-27 09:30:00|7207.8|7202.8|7214.3|7209.3|7217.3|7212.3|7207.8|7202.8|53
1595842500000|2020-07-27 09:35:00|7213.8|7208.8|7208.3|7203.3|7213.8|7208.8|7205.3|7200.3|30
1595842800000|2020-07-27 09:40:00|7208.8|7203.8|7209.8|7204.8|7211.8|7206.8|7208.3|7203.3|41
1595843100000|2020-07-27 09:45:00|7210.3|7205.3|7208.3|7203.3|7213.8|7208.8|7206.8|7201.8|51
1595843400000|2020-07-27 09:50:00|7207.8|7202.8|7207.3|7202.3|7207.8|7202.8|7200.3|7195.3|31
1595843700000|2020-07-27 09:55:00|7206.8|7201.8|7208.8|7203.8|7210.8|7205.8|7204.8|7199.8|24
1595844000000|2020-07-27 10:00:00|7209.3|7204.3|7204.3|7199.3|7209.3|7204.3|7202.3|7197.3|23
1595844300000|2020-07-27 10:05:00|7203.8|7198.8|7200.3|7195.3|7205.8|7200.8|7196.8|7191.8|136
1595844600000|2020-07-27 10:10:00|7200.8|7195.8|7196.3|7191.3|7200.8|7195.8|7194.3|7189.3|18
1595844900000|2020-07-27 10:15:00|7196.8|7191.8|7208.8|7203.8|7208.8|7203.8|7196.8|7191.8|9
1595845200000|2020-07-27 10:20:00|7209.8|7204.8|7209.3|7204.3|7211.8|7206.8|7208.8|7203.8|19
1595845500000|2020-07-27 10:25:00|7208.8|7203.8|7207.3|7202.3|7209.8|7204.8|7203.8|7198.8|22
1595845800000|2020-07-27 10:30:00|7207.8|7202.8|7212.8|7207.8|7217.8|7212.8|7207.8|7202.8|38
1595846100000|2020-07-27 10:35:00|7213.8|7208.8|7211.3|7206.3|7216.3|7211.3|7210.8|7205.8|11
1595846400000|2020-07-27 10:40:00|7210.8|7205.8|7205.3|7200.3|7210.8|7205.8|7201.3|7196.3|28
1595846700000|2020-07-27 10:45:00|7205.8|7200.8|7203.8|7198.8|7206.8|7201.8|7199.3|7194.3|27
1595847000000|2020-07-27 10:50:00|7204.3|7199.3|7204.3|7199.3|7206.3|7201.3|7202.3|7197.3|26
1595847300000|2020-07-27 10:55:00|7203.8|7198.8|7197.8|7192.8|7203.8|7198.8|7195.3|7190.3|41
1595847600000|2020-07-27 11:00:00|7196.8|7191.8|7186.3|7181.3|7196.8|7191.8|7186.3|7181.3|61
1595847900000|2020-07-27 11:05:00|7185.8|7180.8|7175.8|7170.8|7185.8|7180.8|7172.8|7167.8|51
1595848200000|2020-07-27 11:10:00|7174.8|7169.8|7175.3|7170.3|7177.3|7172.3|7169.8|7164.8|59
1595848500000|2020-07-27 11:15:00|7175.8|7170.8|7181.3|7176.3|7181.8|7176.8|7175.8|7170.8|33
1595848800000|2020-07-27 11:20:00|7181.8|7176.8|7186.8|7181.8|7188.8|7183.8|7181.8|7176.8|72
1595849100000|2020-07-27 11:25:00|7187.8|7182.8|7189.8|7184.8|7190.8|7185.8|7187.8|7182.8|37
1595849400000|2020-07-27 11:30:00|7190.3|7185.3|7186.8|7181.8|7192.8|7187.8|7186.8|7181.8|40
1595849700000|2020-07-27 11:35:00|7186.3|7181.3|7178.8|7173.8|7186.3|7181.3|7177.8|7172.8|65
1595850000000|2020-07-27 11:40:00|7178.6|7173.6|7186.1|7181.1|7186.1|7181.1|7175.6|7170.6|50
1595850300000|2020-07-27 11:45:00|7186.6|7181.6|7191.1|7186.1|7191.6|7186.6|7184.6|7179.6|39
1595850600000|2020-07-27 11:50:00|7190.6|7185.6|7195.6|7190.6|7197.1|7192.1|7189.6|7184.6|16
1595850900000|2020-07-27 11:55:00|7193.6|7188.6|7190.1|7185.1|7193.6|7188.6|7182.1|7177.1|69
1595851200000|2020-07-27 12:00:00|7189.6|7184.6|7189.1|7184.1|7190.6|7185.6|7186.6|7181.6|44
1595851500000|2020-07-27 12:05:00|7189.6|7184.6|7189.6|7184.6|7193.6|7188.6|7187.6|7182.6|39
1595851800000|2020-07-27 12:10:00|7190.1|7185.1|7185.6|7180.6|7193.6|7188.6|7184.6|7179.6|26
1595852100000|2020-07-27 12:15:00|7185.1|7180.1|7190.6|7185.6|7192.1|7187.1|7184.1|7179.1|18
1595852400000|2020-07-27 12:20:00|7191.6|7186.6|7185.1|7180.1|7195.1|7190.1|7185.1|7180.1|34
1595852700000|2020-07-27 12:25:00|7184.6|7179.6|7186.1|7181.1|7187.6|7182.6|7182.6|7177.6|18
1595853000000|2020-07-27 12:30:00|7185.6|7180.6|7172.1|7167.1|7186.1|7181.1|7170.6|7165.6|125
1595853300000|2020-07-27 12:35:00|7172.6|7167.6|7172.6|7167.6|7177.1|7172.1|7171.1|7166.1|48
1595853600000|2020-07-27 12:40:00|7173.6|7168.6|7171.6|7166.6|7176.1|7171.1|7169.6|7164.6|57
1595853900000|2020-07-27 12:45:00|7171.1|7166.1|7170.1|7165.1|7171.6|7166.6|7162.6|7157.6|84
1595854200000|2020-07-27 12:50:00|7170.6|7165.6|7171.6|7166.6|7174.1|7169.1|7163.1|7158.1|37
1595854500000|2020-07-27 12:55:00|7170.6|7165.6|7174.1|7169.1|7174.1|7169.1|7168.6|7163.6|34
1595854800000|2020-07-27 13:00:00|7173.6|7168.6|7172.1|7167.1|7173.6|7168.6|7170.6|7165.6|55
1595855100000|2020-07-27 13:05:00|7171.6|7166.6|7173.1|7168.1|7173.1|7168.1|7170.6|7165.6|28
1595855400000|2020-07-27 13:10:00|7172.6|7167.6|7178.1|7173.1|7178.1|7173.1|7172.1|7167.1|34
1595855700000|2020-07-27 13:15:00|7177.6|7172.6|7177.6|7172.6|7180.6|7175.6|7176.1|7171.1|54
1595856000000|2020-07-27 13:20:00|7177.1|7172.1|7174.6|7169.6|7177.6|7172.6|7171.1|7166.1|46
1595856300000|2020-07-27 13:25:00|7173.6|7168.6|7173.6|7168.6|7175.6|7170.6|7169.6|7164.6|51
1595856600000|2020-07-27 13:30:00|7173.1|7168.1|7162.1|7157.1|7176.6|7171.6|7162.1|7157.1|99
1595856900000|2020-07-27 13:35:00|7162.6|7157.6|7159.6|7154.6|7164.6|7159.6|7158.6|7153.6|314
1595857200000|2020-07-27 13:40:00|7159.1|7154.1|7161.6|7156.6|7164.6|7159.6|7157.6|7152.6|159
1595857500000|2020-07-27 13:45:00|7163.1|7158.1|7159.6|7154.6|7163.1|7158.1|7159.1|7154.1|128
1595857800000|2020-07-27 13:50:00|7158.6|7153.6|7154.6|7149.6|7159.1|7154.1|7149.6|7144.6|245
1595858100000|2020-07-27 13:55:00|7154.1|7149.1|7146.1|7141.1|7154.1|7149.1|7143.6|7138.6|174
1595858400000|2020-07-27 14:00:00|7148.6|7143.6|7150.1|7145.1|7152.1|7147.1|7144.6|7139.6|102
1595858700000|2020-07-27 14:05:00|7149.6|7144.6|7151.6|7146.6|7154.1|7149.1|7148.1|7143.1|89
1595859000000|2020-07-27 14:10:00|7153.3|7148.3|7146.3|7141.3|7154.3|7149.3|7146.3|7141.3|44
1595859300000|2020-07-27 14:15:00|7145.8|7140.8|7153.3|7148.3|7153.8|7148.8|7142.8|7137.8|180
1595859600000|2020-07-27 14:20:00|7154.3|7149.3|7157.3|7152.3|7158.8|7153.8|7150.8|7145.8|181
1595859900000|2020-07-27 14:25:00|7158.3|7153.3|7169.3|7164.3|7169.3|7164.3|7156.8|7151.8|95
1595860200000|2020-07-27 14:30:00|7168.3|7163.3|7167.3|7162.3|7168.3|7163.3|7164.3|7159.3|82
1595860500000|2020-07-27 14:35:00|7166.8|7161.8|7174.8|7169.8|7176.3|7171.3|7165.3|7160.3|89
1595860800000|2020-07-27 14:40:00|7174.3|7169.3|7177.3|7172.3|7178.3|7173.3|7168.8|7163.8|99
1595861100000|2020-07-27 14:45:00|7178.3|7173.3|7184.3|7179.3|7185.3|7180.3|7178.3|7173.3|43
1595861400000|2020-07-27 14:50:00|7185.3|7180.3|7186.8|7181.8|7188.3|7183.3|7180.8|7175.8|69
1595861700000|2020-07-27 14:55:00|7186.3|7181.3|7174.8|7169.8|7187.8|7182.8|7174.8|7169.8|58
1595862000000|2020-07-27 15:00:00|7174.3|7169.3|7182.3|7177.3|7183.3|7178.3|7174.3|7169.3|65
1595862300000|2020-07-27 15:05:00|7181.8|7176.8|7179.3|7174.3|7183.3|7178.3|7177.3|7172.3|79
1595862600000|2020-07-27 15:10:00|7178.3|7173.3|7174.3|7169.3|7179.8|7174.8|7173.8|7168.8|37
1595862900000|2020-07-27 15:15:00|7174.8|7169.8|7181.8|7176.8|7181.8|7176.8|7173.8|7168.8|119
1595863200000|2020-07-27 15:20:00|7182.3|7177.3|7181.8|7176.8|7185.8|7180.8|7179.8|7174.8|157
1595863500000|2020-07-27 15:25:00|7182.3|7177.3|7180.3|7175.3|7187.8|7182.8|7178.8|7173.8|255
1595863800000|2020-07-27 15:30:00|7180.9|7173.9|7175.9|7169.9|7180.9|7173.9|7172.9|7165.9|473
1595864100000|2020-07-27 15:35:00|7174.9|7168.9|7171.9|7164.9|7175.9|7169.9|7166.9|7159.9|219
1595864400000|2020-07-27 15:40:00|7172.9|7165.9|7173.9|7166.9|7176.9|7169.9|7170.9|7163.9|87
1595864700000|2020-07-27 15:45:00|7174.9|7167.9|7181.9|7173.9|7183.9|7176.9|7171.9|7164.9|86
1595865000000|2020-07-27 15:50:00|7180.9|7174.9|7181.9|7175.9|7182.9|7175.9|7180.9|7173.9|25
1595865300000|2020-07-27 15:55:00|7183.9|7176.9|7183.9|7175.9|7183.9|7176.9|7181.9|7175.9|19
1595865600000|2020-07-27 16:00:00|7180.9|7174.9|7180.9|7172.9|7180.9|7174.9|7175.9|7168.9|39
1595865900000|2020-07-27 16:05:00|7181.9|7173.9|7176.9|7169.9|7183.9|7175.9|7176.9|7169.9|14
1595866200000|2020-07-27 16:10:00|7178.9|7170.9|7184.9|7177.9|7184.9|7178.9|7177.9|7170.9|45
1595866500000|2020-07-27 16:15:00|7183.9|7176.9|7179.9|7172.9|7184.9|7177.9|7179.9|7171.9|38
1595866800000|2020-07-27 16:20:00|7177.9|7171.9|7176.9|7169.9|7180.9|7173.9|7175.9|7169.9|49
1595867100000|2020-07-27 16:25:00|7177.9|7170.9|7179.9|7171.9|7180.9|7174.9|7175.9|7167.9|16
1595867400000|2020-07-27 16:30:00|7178.9|7170.9|7179.9|7171.9|7180.9|7173.9|7177.9|7170.9|3
1595867700000|2020-07-27 16:35:00|7178.9|7172.9|7183.9|7175.9|7183.9|7176.9|7178.9|7171.9|13
1595868000000|2020-07-27 16:40:00|7182.9|7174.9|7183.9|7175.9|7183.9|7175.9|7180.9|7172.9|4
1595868300000|2020-07-27 16:45:00|7182.9|7174.9|7182.9|7174.9|7183.9|7175.9|7180.9|7173.9|6
1595868600000|2020-07-27 16:50:00|7183.9|7175.9|7183.9|7176.9|7183.9|7176.9|7182.9|7175.9|2
1595868900000|2020-07-27 16:55:00|7184.9|7177.9|7185.9|7178.9|7186.9|7179.9|7183.9|7177.9|9
1595869200000|2020-07-27 17:00:00|7186.9|7179.9|7184.9|7176.9|7186.9|7179.9|7183.9|7176.9|5
1595869500000|2020-07-27 17:05:00|7185.9|7177.9|7185.9|7177.9|7185.9|7177.9|7184.9|7177.9|0
1595869800000|2020-07-27 17:10:00|7184.9|7176.9|7186.9|7179.9|7186.9|7179.9|7182.9|7175.9|7
1595870100000|2020-07-27 17:15:00|7185.9|7178.9|7185.9|7178.9|7186.9|7178.9|7185.9|7177.9|1
1595870400000|2020-07-27 17:20:00|7186.9|7177.9|7186.9|7179.9|7186.9|7179.9|7185.9|7177.9|5
1595870700000|2020-07-27 17:25:00|7189.9|7181.9|7187.9|7179.9|7189.9|7181.9|7186.9|7179.9|22
1595871000000|2020-07-27 17:30:00|7185.9|7180.9|7187.9|7180.9|7189.9|7181.9|7185.9|7179.9|21
1595871300000|2020-07-27 17:35:00|7186.9|7179.9|7189.9|7182.9|7190.9|7182.9|7186.9|7179.9|55
1595871600000|2020-07-27 17:40:00|7188.9|7180.9|7188.9|7181.9|7189.9|7182.9|7187.9|7179.9|24
1595871900000|2020-07-27 17:45:00|7187.9|7180.9|7191.9|7184.9|7192.9|7186.9|7187.9|7180.9|75
1595872200000|2020-07-27 17:50:00|7192.9|7185.9|7193.9|7185.9|7193.9|7186.9|7189.9|7182.9|33
1595872500000|2020-07-27 17:55:00|7192.9|7184.9|7195.8|7183.8|7195.8|7186.9|7191.9|7183.8|7
1595872800000|2020-07-27 18:00:00|7195.9|7183.9|7197.8|7185.8|7197.9|7185.9|7195.6|7183.6|0
1595873100000|2020-07-27 18:05:00|7197.9|7185.9|7199.9|7187.9|7200.1|7188.1|7197.8|7185.8|0
1595873400000|2020-07-27 18:10:00|7200|7188|7191.8|7179.8|7200|7188|7189.8|7177.8|0
1595873700000|2020-07-27 18:15:00|7189.9|7177.9|7190.3|7178.3|7191.9|7179.9|7188.1|7176.1|0
1595874000000|2020-07-27 18:20:00|7190.4|7178.4|7197.2|7185.2|7197.3|7185.3|7190.4|7178.4|0
1595874300000|2020-07-27 18:25:00|7195.4|7183.4|7197.1|7185.1|7197.2|7185.2|7195|7183|0
1595874600000|2020-07-27 18:30:00|7197.2|7185.2|7197|7185|7197.3|7185.3|7195|7183|0
1595874900000|2020-07-27 18:35:00|7197.1|7185.1|7199|7187|7199.2|7187.2|7197|7185|0
1595875200000|2020-07-27 18:40:00|7198.9|7186.9|7199.1|7187.1|7199.2|7187.2|7196.8|7184.8|0
1595875500000|2020-07-27 18:45:00|7199|7187|7194.6|7182.6|7199|7187|7194.4|7182.4|0
1595875800000|2020-07-27 18:50:00|7194.7|7182.7|7190.6|7178.6|7197|7185|7188.5|7176.5|0
1595876100000|2020-07-27 18:55:00|7190.5|7178.5|7188.3|7176.3|7190.6|7178.6|7185.8|7173.8|0
1595876400000|2020-07-27 19:00:00|7188.2|7176.2|7196.1|7184.1|7197.3|7185.3|7188.2|7176.2|0
1595876700000|2020-07-27 19:05:00|7195.2|7183.2|7199.2|7187.2|7199.3|7187.3|7195|7183|0
1595877000000|2020-07-27 19:10:00|7198.2|7186.2|7202|7190|7204.2|7192.2|7197.2|7185.2|0
1595877300000|2020-07-27 19:15:00|7202.1|7190.1|7204.5|7192.5|7206.8|7194.8|7201.8|7189.8|0
1595877600000|2020-07-27 19:20:00|7204.6|7192.6|7207.4|7195.4|7210.8|7198.8|7204.5|7192.5|0
1595877900000|2020-07-27 19:25:00|7207.5|7195.5|7207.8|7195.8|7210|7198|7205.9|7193.9|0
1595878200000|2020-07-27 19:30:00|7207.9|7195.9|7209.9|7197.9|7214|7202|7207.8|7195.8|0
1595878500000|2020-07-27 19:35:00|7209.8|7197.8|7207|7195|7211.6|7199.6|7205.5|7193.5|0
1595878800000|2020-07-27 19:40:00|7207.1|7195.1|7211.3|7199.3|7211.5|7199.5|7207|7195|0
1595879100000|2020-07-27 19:45:00|7211.1|7199.1|7208.1|7196.1|7213.2|7201.2|7205.5|7193.5|0
1595879400000|2020-07-27 19:50:00|7207.4|7195.4|7205.3|7193.3|7207.8|7195.8|7203|7191|0
1595879700000|2020-07-27 19:55:00|7205.4|7193.4|7201.8|7189.8|7205.5|7193.5|7197.5|7185.5|0
1595880000000|2020-07-27 20:00:00|7201.7|7189.7|7199.4|7187.4|7201.8|7189.8|7197|7185|0
1595880300000|2020-07-27 20:05:00|7200.4|7188.4|7204.5|7192.5|7205.2|7193.2|7200.4|7188.4|0
1595880600000|2020-07-27 20:10:00|7204.1|7192.1|7203|7191|7204.1|7192.1|7200.2|7188.2|0
1595880900000|2020-07-27 20:15:00|7202.8|7190.8|7201.8|7189.8|7202.8|7190.8|7201.2|7189.2|0
1595881200000|2020-07-27 20:20:00|7202|7190|7204|7192|7204|7192|7201.8|7189.8|0
1595881500000|2020-07-27 20:25:00|7203.8|7191.8|7202.8|7190.8|7204|7192|7202.8|7190.8|0
1595881800000|2020-07-27 20:30:00|7203.2|7191.2|7204.1|7192.1|7205.8|7193.8|7202.1|7190.1|0
1595882100000|2020-07-27 20:35:00|7204.7|7192.7|7204.7|7192.7|7205.2|7193.2|7203.6|7191.6|0
1595882400000|2020-07-27 20:40:00|7204.1|7192.1|7206.2|7194.2|7206.9|7194.9|7204.1|7192.1|0
1595882700000|2020-07-27 20:45:00|7206.3|7194.3|7207.1|7195.1|7207.3|7195.3|7205.4|7193.4|0
1595883000000|2020-07-27 20:50:00|7206.5|7194.5|7209.3|7197.3|7209.8|7197.8|7206.5|7194.5|0
1595883300000|2020-07-27 20:55:00|7208.7|7196.7|7207.8|7195.8|7209.8|7197.8|7207.6|7195.6|0
1595883600000|2020-07-27 21:00:00|7207.9|7195.9|7207.7|7195.7|7207.9|7195.9|7207.1|7195.1|0
1595883900000|2020-07-27 21:05:00|7208.3|7196.3|7207.9|7195.9|7208.3|7196.3|7207.7|7195.7|0
1595884200000|2020-07-27 21:10:00|7207.5|7195.5|7207.9|7195.9|7208.1|7196.1|7207.5|7195.5|0
1595884500000|2020-07-27 21:15:00|7208.1|7196.1|7208.5|7196.5|7209.1|7197.1|7207.9|7195.9|0
1595884800000|2020-07-27 21:20:00|7208.7|7196.7|7209.8|7197.8|7209.8|7197.8|7208.2|7196.2|0
1595885100000|2020-07-27 21:25:00|7209.6|7197.6|7209.6|7197.6|7209.6|7197.6|7209.4|7197.4|0
1595885400000|2020-07-27 21:30:00|7209.4|7197.4|7208.5|7196.5|7209.4|7197.4|7208.5|7196.5|0
1595885700000|2020-07-27 21:35:00|7208.3|7196.3|7209.3|7197.3|7209.3|7197.3|7206.7|7194.7|0
1595886000000|2020-07-27 21:40:00|7208.7|7196.7|7210.8|7198.8|7210.8|7198.8|7208.7|7196.7|0
1595886300000|2020-07-27 21:45:00|7210.6|7198.6|7210.7|7198.7|7211.2|7199.2|7210.6|7198.6|0
1595886600000|2020-07-27 21:50:00|7210.5|7198.5|7211.1|7199.1|7211.1|7199.1|7210.5|7198.5|0
1595886900000|2020-07-27 21:55:00|7210.9|7198.9|7211.2|7199.2|7211.6|7199.6|7210.9|7198.9|0
1595887200000|2020-07-27 22:00:00|7210.8|7198.8|7220.5|7208.5|7221.6|7209.6|7210.8|7198.8|0
1595887500000|2020-07-27 22:05:00|7220.9|7208.9|7219.2|7207.2|7221.1|7209.1|7217.9|7205.9|0
1595887800000|2020-07-27 22:10:00|7219.1|7207.1|7219.2|7207.2|7219.6|7207.6|7218.5|7206.5|0
1595888100000|2020-07-27 22:15:00|7219.1|7207.1|7217.9|7205.9|7219.6|7207.6|7217.9|7205.9|0
1595888400000|2020-07-27 22:20:00|7217.8|7205.8|7217.9|7205.9|7217.9|7205.9|7216.8|7204.8|0
1595888700000|2020-07-27 22:25:00|7218.5|7206.5|7218.1|7206.1|7219.2|7207.2|7217.9|7205.9|0
1595889000000|2020-07-27 22:30:00|7218.3|7206.3|7219.2|7207.2|7219.4|7207.4|7218.3|7206.3|0
1595889300000|2020-07-27 22:35:00|7219.4|7207.4|7218.7|7206.7|7220.3|7208.3|7218.1|7206.1|0
1595889600000|2020-07-27 22:40:00|7218.1|7206.1|7219.2|7207.2|7220.5|7208.5|7217.4|7205.4|0
1595889900000|2020-07-27 22:45:00|7219.6|7207.6|7221.8|7209.8|7222.4|7210.4|7219.6|7207.6|0
1595890200000|2020-07-27 22:50:00|7222.4|7210.4|7221.3|7209.3|7222.4|7210.4|7220.7|7208.7|0
1595890500000|2020-07-27 22:55:00|7221.2|7209.2|7216.8|7204.8|7221.2|7209.2|7214.6|7202.6|0
1595890800000|2020-07-27 23:00:00|7217.4|7205.4|7219.6|7207.6|7221.8|7209.8|7216.8|7204.8|0
1595891100000|2020-07-27 23:05:00|7219.7|7207.7|7217.4|7205.4|7220.3|7208.3|7217.4|7205.4|0
1595891400000|2020-07-27 23:10:00|7216.6|7204.6|7213.3|7201.3|7216.8|7204.8|7213.1|7201.1|0
1595891700000|2020-07-27 23:15:00|7213.1|7201.1|7210.7|7198.7|7213.7|7201.7|7210.7|7198.7|0
1595892000000|2020-07-27 23:20:00|7210.9|7198.9|7211.1|7199.1|7211.8|7199.8|7208.3|7196.3|0
1595892300000|2020-07-27 23:25:00|7210.7|7198.7|7206.3|7194.3|7211.1|7199.1|7205.7|7193.7|0
1595892600000|2020-07-27 23:30:00|7205.7|7193.7|7209.6|7197.6|7209.6|7197.6|7205.7|7193.7|0
1595892900000|2020-07-27 23:35:00|7210.2|7198.2|7210.7|7198.7|7211.8|7199.8|7209.6|7197.6|0
1595893200000|2020-07-27 23:40:00|7210.9|7198.9|7208.5|7196.5|7211.8|7199.8|7207.6|7195.6|0
1595893500000|2020-07-27 23:45:00|7208.9|7196.9|7210.5|7198.5|7210.7|7198.7|7208.5|7196.5|0
1595893800000|2020-07-27 23:50:00|7210.9|7198.9|7212|7200|7213.7|7201.7|7210.2|7198.2|0
1595894100000|2020-07-27 23:55:00|7212.6|7200.6|7213.8|7201.8|7216.1|7204.1|7212.6|7200.6|0
1595894400000|2020-07-28 00:00:00|7213.9|7201.9|7221.5|7209.5|7223.1|7211.1|7211.6|7199.6|0
1595894700000|2020-07-28 00:05:00|7221.6|7209.6|7217.7|7205.7|7223.2|7211.2|7217.7|7205.7|0
1595895000000|2020-07-28 00:10:00|7217.6|7205.6|7217.1|7205.1|7218.1|7206.1|7216|7204|0
1595895300000|2020-07-28 00:15:00|7217|7205|7216.9|7204.9|7219|7207|7212.8|7200.8|0
1595895600000|2020-07-28 00:20:00|7217|7205|7210.7|7198.7|7217|7205|7206.5|7194.5|0
1595895900000|2020-07-28 00:25:00|7210.6|7198.6|7214.9|7202.9|7214.9|7202.9|7208.5|7196.5|0
1595896200000|2020-07-28 00:30:00|7215|7203|7212.7|7200.7|7215|7203|7210.5|7198.5|0
1595896500000|2020-07-28 00:35:00|7213.5|7201.5|7214.8|7202.8|7214.8|7202.8|7212.7|7200.7|0
1595896800000|2020-07-28 00:40:00|7214.9|7202.9|7215.5|7203.5|7217|7205|7214.9|7202.9|0
1595897100000|2020-07-28 00:45:00|7215.4|7203.4|7219.7|7207.7|7219.7|7207.7|7215.4|7203.4|0
1595897400000|2020-07-28 00:50:00|7219.8|7207.8|7223.9|7211.9|7223.9|7211.9|7219.6|7207.6|0
1595897700000|2020-07-28 00:55:00|7224.6|7212.6|7227.9|7215.9|7228.1|7216.1|7224.6|7212.6|0
1595898000000|2020-07-28 01:00:00|7228|7216|7235.9|7223.9|7240.1|7228.1|7228|7216|0
1595898300000|2020-07-28 01:05:00|7236|7224|7240.2|7228.2|7240.2|7228.2|7235.9|7223.9|0
1595898600000|2020-07-28 01:10:00|7240.1|7228.1|7244.1|7232.1|7244.3|7232.3|7240.1|7228.1|0
1595898900000|2020-07-28 01:15:00|7244.2|7232.2|7247.9|7235.9|7250.5|7238.5|7244.2|7232.2|0
1595899200000|2020-07-28 01:20:00|7248|7236|7245.8|7233.8|7250|7238|7245.8|7233.8|0
1595899500000|2020-07-28 01:25:00|7245.9|7233.9|7243.7|7231.7|7247.9|7235.9|7243.6|7231.6|0
1595899800000|2020-07-28 01:30:00|7243.6|7231.6|7239.5|7227.5|7243.7|7231.7|7239.4|7227.4|0
1595900100000|2020-07-28 01:35:00|7239.4|7227.4|7239.5|7227.5|7241.6|7229.6|7237.2|7225.2|0
1595900400000|2020-07-28 01:40:00|7239.9|7227.9|7239.4|7227.4|7241.6|7229.6|7239.4|7227.4|0
1595900700000|2020-07-28 01:45:00|7239.3|7227.3|7237.2|7225.2|7241.5|7229.5|7235.2|7223.2|0
1595901000000|2020-07-28 01:50:00|7236.9|7224.9|7235.3|7223.3|7237.4|7225.4|7233.1|7221.1|0
1595901300000|2020-07-28 01:55:00|7235.2|7223.2|7234.9|7222.9|7235.3|7223.3|7233|7221|0
1595901600000|2020-07-28 02:00:00|7235|7223|7232.8|7220.8|7239.2|7227.2|7230.7|7218.7|0
1595901900000|2020-07-28 02:05:00|7232.4|7220.4|7230.8|7218.8|7232.9|7220.9|7230.7|7218.7|0
1595902200000|2020-07-28 02:10:00|7231.6|7219.6|7232.9|7220.9|7234|7222|7229.6|7217.6|0
1595902500000|2020-07-28 02:15:00|7233|7221|7237.6|7225.6|7237.6|7225.6|7230.9|7218.9|0
1595902800000|2020-07-28 02:20:00|7237.5|7225.5|7227.6|7215.6|7237.5|7225.5|7227.6|7215.6|0
1595903100000|2020-07-28 02:25:00|7227.7|7215.7|7227.3|7215.3|7227.7|7215.7|7225.5|7213.5|0
1595903400000|2020-07-28 02:30:00|7228.1|7216.1|7231.5|7219.5|7231.6|7219.6|7228.1|7216.1|0
1595903700000|2020-07-28 02:35:00|7231.4|7219.4|7229.3|7217.3|7231.5|7219.5|7229.3|7217.3|0
1595904000000|2020-07-28 02:40:00|7229|7217|7226.8|7214.8|7229|7217|7226.8|7214.8|0
1595904300000|2020-07-28 02:45:00|7226.9|7214.9|7226.8|7214.8|7226.9|7214.9|7224.7|7212.7|0
1595904600000|2020-07-28 02:50:00|7226.9|7214.9|7224.6|7212.6|7226.9|7214.9|7224.5|7212.5|0
1595904900000|2020-07-28 02:55:00|7224.5|7212.5|7222.5|7210.5|7224.6|7212.6|7222.4|7210.4|0
1595905200000|2020-07-28 03:00:00|7222.4|7210.4|7220.3|7208.3|7223.5|7211.5|7220.2|7208.2|0
1595905500000|2020-07-28 03:05:00|7220.2|7208.2|7214|7202|7220.3|7208.3|7213.8|7201.8|0
1595905800000|2020-07-28 03:10:00|7213.9|7201.9|7213.9|7201.9|7218.1|7206.1|7211.7|7199.7|0
1595906100000|2020-07-28 03:15:00|7213.5|7201.5|7204.2|7192.2|7213.9|7201.9|7202.2|7190.2|0
1595906400000|2020-07-28 03:20:00|7204.3|7192.3|7202.1|7190.1|7206.3|7194.3|7202|7190|0
1595906700000|2020-07-28 03:25:00|7202|7190|7208.5|7196.5|7208.5|7196.5|7202|7190|0
1595907000000|2020-07-28 03:30:00|7208.4|7196.4|7208.6|7196.6|7210.5|7198.5|7204.2|7192.2|0
1595907300000|2020-07-28 03:35:00|7208.7|7196.7|7206.3|7194.3|7211.8|7199.8|7206.3|7194.3|0
1595907600000|2020-07-28 03:40:00|7206.4|7194.4|7200.4|7188.4|7206.4|7194.4|7200|7188|0
1595907900000|2020-07-28 03:45:00|7200.3|7188.3|7200.5|7188.5|7202.6|7190.6|7200.3|7188.3|0
1595908200000|2020-07-28 03:50:00|7199.7|7187.7|7194|7182|7200.6|7188.6|7194|7182|0
1595908500000|2020-07-28 03:55:00|7194.1|7182.1|7193.9|7181.9|7194.9|7182.9|7187.6|7175.6|0
1595908800000|2020-07-28 04:00:00|7193.8|7181.8|7196|7184|7198.2|7186.2|7192.8|7180.8|0
1595909100000|2020-07-28 04:05:00|7196.1|7184.1|7193.5|7181.5|7196.1|7184.1|7193.5|7181.5|0
1595909400000|2020-07-28 04:10:00|7191.4|7179.4|7190.3|7178.3|7193.5|7181.5|7189.2|7177.2|0
1595909700000|2020-07-28 04:15:00|7189.9|7177.9|7187|7175|7193.5|7181.5|7184.9|7172.9|0
1595910000000|2020-07-28 04:20:00|7187.1|7175.1|7191.3|7179.3|7191.4|7179.4|7187|7175|0
1595910300000|2020-07-28 04:25:00|7191.4|7179.4|7193.4|7181.4|7195.5|7183.5|7191.3|7179.3|0
1595910600000|2020-07-28 04:30:00|7193.5|7181.5|7196.7|7184.7|7197.7|7185.7|7193.5|7181.5|0
1595910900000|2020-07-28 04:35:00|7197.1|7185.1|7195.6|7183.6|7197.8|7185.8|7194.5|7182.5|0
1595911200000|2020-07-28 04:40:00|7195.5|7183.5|7193.4|7181.4|7195.5|7183.5|7191.3|7179.3|0
1595911500000|2020-07-28 04:45:00|7193.5|7181.5|7199.8|7187.8|7199.8|7187.8|7193.4|7181.4|0
1595911800000|2020-07-28 04:50:00|7199.7|7187.7|7199.8|7187.8|7201.9|7189.9|7199.7|7187.7|0
1595912100000|2020-07-28 04:55:00|7199|7187|7197.6|7185.6|7199|7187|7197.6|7185.6|0
1595912400000|2020-07-28 05:00:00|7196.8|7184.8|7192.9|7180.9|7197.6|7185.6|7191.3|7179.3|0
1595912700000|2020-07-28 05:05:00|7192.3|7180.3|7191.3|7179.3|7192.3|7180.3|7187|7175|0
1595913000000|2020-07-28 05:10:00|7192.1|7180.1|7193.6|7181.6|7197.6|7185.6|7192.1|7180.1|0
1595913300000|2020-07-28 05:15:00|7193.5|7181.5|7195.8|7183.8|7195.8|7183.8|7191.4|7179.4|0
1595913600000|2020-07-28 05:20:00|7195.7|7183.7|7189|7177|7195.8|7183.8|7189|7177|0
1595913900000|2020-07-28 05:25:00|7189.1|7177.1|7191|7179|7191.2|7179.2|7186.8|7174.8|0
1595914200000|2020-07-28 05:30:00|7190.2|7178.2|7191.2|7179.2|7193.2|7181.2|7186.8|7174.8|0
1595914500000|2020-07-28 05:35:00|7191.1|7179.1|7189.3|7177.3|7191.4|7179.4|7187.2|7175.2|0
1595914800000|2020-07-28 05:40:00|7188.9|7176.9|7183.1|7171.1|7189.4|7177.4|7183|7171|0
1595915100000|2020-07-28 05:45:00|7183|7171|7182|7170|7183.1|7171.1|7180.9|7168.9|0
1595915400000|2020-07-28 05:50:00|7181.6|7169.6|7187.3|7175.3|7187.3|7175.3|7180.9|7168.9|0
1595915700000|2020-07-28 05:55:00|7186.9|7174.9|7191.4|7179.4|7191.5|7179.5|7185.1|7173.1|0
1595916000000|2020-07-28 06:00:00|7192.3|7180.3|7196.9|7191.9|7196.9|7191.9|7189.9|7178.4|25
1595916300000|2020-07-28 06:05:00|7197.4|7192.4|7196.4|7191.4|7198.4|7193.4|7195.4|7190.4|21
1595916600000|2020-07-28 06:10:00|7195.9|7190.9|7194.4|7189.4|7197.9|7192.9|7193.9|7188.9|8
1595916900000|2020-07-28 06:15:00|7193.9|7188.9|7193.9|7188.9|7194.9|7189.9|7192.4|7187.4|5
1595917200000|2020-07-28 06:20:00|7193.4|7188.4|7189.9|7184.9|7193.4|7188.4|7185.4|7180.4|11
1595917500000|2020-07-28 06:25:00|7190.9|7185.9|7192.9|7187.9|7192.9|7187.9|7189.4|7184.4|8
1595917800000|2020-07-28 06:30:00|7193.4|7188.4|7195.9|7190.9|7199.4|7194.4|7193.4|7188.4|8
1595918100000|2020-07-28 06:35:00|7195.4|7190.4|7197.4|7192.4|7199.4|7194.4|7194.4|7189.4|0
1595918400000|2020-07-28 06:40:00|7197.9|7192.9|7201.4|7196.4|7201.4|7196.4|7196.9|7191.9|5
1595918700000|2020-07-28 06:45:00|7200.9|7195.9|7203.9|7198.9|7206.9|7201.9|7199.9|7194.9|25
1595919000000|2020-07-28 06:50:00|7204.4|7199.4|7200.9|7195.9|7208.4|7203.4|7200.9|7195.9|10
1595919300000|2020-07-28 06:55:00|7200.4|7195.4|7186.4|7181.4|7200.4|7195.4|7186.4|7181.4|46
1595919600000|2020-07-28 07:00:00|7188.9|7183.9|7199.9|7194.9|7201.9|7196.9|7187.4|7182.4|234
1595919900000|2020-07-28 07:05:00|7200.4|7195.4|7216.4|7211.4|7229.9|7224.9|7200.4|7195.4|299
1595920200000|2020-07-28 07:10:00|7215.9|7210.9|7221.4|7216.4|7223.4|7218.4|7214.4|7209.4|100
1595920500000|2020-07-28 07:15:00|7220.9|7215.9|7201.4|7196.4|7222.4|7217.4|7201.4|7196.4|83
1595920800000|2020-07-28 07:20:00|7201.9|7196.9|7194.4|7189.4|7212.4|7207.4|7194.4|7189.4|90
1595921100000|2020-07-28 07:25:00|7193.9|7188.9|7203.4|7198.4|7208.4|7203.4|7192.9|7187.9|60
1595921400000|2020-07-28 07:30:00|7203.9|7198.9|7206.4|7201.4|7208.4|7203.4|7195.4|7190.4|111
1595921700000|2020-07-28 07:35:00|7206.9|7201.9|7224.9|7219.9|7225.4|7220.4|7200.9|7195.9|92
1595922000000|2020-07-28 07:40:00|7222.8|7217.8|7229.8|7224.8|7232.3|7227.3|7221.3|7216.3|159
1595922300000|2020-07-28 07:45:00|7230.3|7225.3|7224.8|7219.8|7230.3|7225.3|7219.8|7214.8|89
1595922600000|2020-07-28 07:50:00|7223.8|7218.8|7212.8|7207.8|7228.8|7223.8|7212.8|7207.8|104
1595922900000|2020-07-28 07:55:00|7213.3|7208.3|7217.3|7212.3|7223.3|7218.3|7211.8|7206.8|76
1595923200000|2020-07-28 08:00:00|7217.8|7212.8|7217.3|7212.3|7221.8|7216.8|7212.3|7207.3|56
1595923500000|2020-07-28 08:05:00|7216.8|7211.8|7218.3|7213.3|7224.8|7219.8|7215.8|7210.8|36
1595923800000|2020-07-28 08:10:00|7217.8|7212.8|7230.3|7225.3|7230.3|7225.3|7217.8|7212.8|63
1595924100000|2020-07-28 08:15:00|7229.8|7224.8|7230.3|7225.3|7232.3|7227.3|7227.8|7222.8|84
1595924400000|2020-07-28 08:20:00|7229.8|7224.8|7232.3|7227.3|7232.8|7227.8|7227.8|7222.8|82
1595924700000|2020-07-28 08:25:00|7232.8|7227.8|7228.8|7223.8|7242.8|7237.8|7228.8|7223.8|66
1595925000000|2020-07-28 08:30:00|7227.8|7222.8|7231.3|7226.3|7231.8|7226.8|7225.8|7220.8|44
1595925300000|2020-07-28 08:35:00|7231.8|7226.8|7229.8|7224.8|7233.8|7228.8|7227.8|7222.8|42
1595925600000|2020-07-28 08:40:00|7230.3|7225.3|7226.8|7221.8|7230.3|7225.3|7225.8|7220.8|41
1595925900000|2020-07-28 08:45:00|7227.3|7222.3|7234.3|7229.3|7234.8|7229.8|7223.8|7218.8|104
1595926200000|2020-07-28 08:50:00|7234.8|7229.8|7231.3|7226.3|7240.3|7235.3|7228.3|7223.3|80
1595926500000|2020-07-28 08:55:00|7230.8|7225.8|7236.8|7231.8|7236.8|7231.8|7229.3|7224.3|41
1595926800000|2020-07-28 09:00:00|7237.3|7232.3|7240.3|7235.3|7244.3|7239.3|7236.3|7231.3|65
1595927100000|2020-07-28 09:05:00|7240.8|7235.8|7236.8|7231.8|7241.8|7236.8|7236.8|7231.8|22
1595927400000|2020-07-28 09:10:00|7238.8|7233.8|7232.3|7227.3|7244.3|7239.3|7231.3|7226.3|61
1595927700000|2020-07-28 09:15:00|7232.8|7227.8|7229.8|7224.8|7235.3|7230.3|7229.3|7224.3|49
1595928000000|2020-07-28 09:20:00|7229.3|7224.3|7223.3|7218.3|7229.3|7224.3|7218.3|7213.3|74
1595928300000|2020-07-28 09:25:00|7222.8|7217.8|7221.8|7216.8|7227.3|7222.3|7219.8|7214.8|41
1595928600000|2020-07-28 09:30:00|7222.3|7217.3|7218.8|7213.8|7225.3|7220.3|7216.3|7211.3|42
1595928900000|2020-07-28 09:35:00|7219.3|7214.3|7218.3|7213.3|7226.8|7221.8|7217.8|7212.8|33
1595929200000|2020-07-28 09:40:00|7218.8|7213.8|7210.3|7205.3|7221.3|7216.3|7210.3|7205.3|26
1595929500000|2020-07-28 09:45:00|7210.8|7205.8|7213.3|7208.3|7218.3|7213.3|7210.3|7205.3|132
1595929800000|2020-07-28 09:50:00|7212.8|7207.8|7208.8|7203.8|7214.8|7209.8|7205.8|7200.8|58
1595930100000|2020-07-28 09:55:00|7207.8|7202.8|7202.8|7197.8|7208.3|7203.3|7200.8|7195.8|37
1595930400000|2020-07-28 10:00:00|7202.3|7197.3|7197.8|7192.8|7205.8|7200.8|7197.8|7192.8|87
1595930700000|2020-07-28 10:05:00|7198.8|7193.8|7181.3|7176.3|7198.8|7193.8|7176.3|7171.3|236
1595931000000|2020-07-28 10:10:00|7180.8|7175.8|7180.3|7175.3|7180.8|7175.8|7171.8|7166.8|105
1595931300000|2020-07-28 10:15:00|7179.8|7174.8|7185.3|7180.3|7186.8|7181.8|7177.8|7172.8|30
1595931600000|2020-07-28 10:20:00|7184.8|7179.8|7184.8|7179.8|7187.8|7182.8|7181.8|7176.8|28
1595931900000|2020-07-28 10:25:00|7183.3|7178.3|7187.3|7182.3|7189.3|7184.3|7181.8|7176.8|77
1595932200000|2020-07-28 10:30:00|7186.8|7181.8|7192.3|7187.3|7194.8|7189.8|7186.3|7181.3|31
1595932500000|2020-07-28 10:35:00|7191.8|7186.8|7196.8|7191.8|7198.3|7193.3|7191.3|7186.3|27
1595932800000|2020-07-28 10:40:00|7197.8|7192.8|7192.3|7187.3|7198.3|7193.3|7192.3|7187.3|51
1595933100000|2020-07-28 10:45:00|7191.8|7186.8|7192.8|7187.8|7193.8|7188.8|7188.8|7183.8|23
1595933400000|2020-07-28 10:50:00|7192.3|7187.3|7191.3|7186.3|7192.3|7187.3|7188.8|7183.8|9
1595933700000|2020-07-28 10:55:00|7194.8|7189.8|7194.8|7189.8|7196.3|7191.3|7193.3|7188.3|56
1595934000000|2020-07-28 11:00:00|7195.3|7190.3|7201.3|7196.3|7201.8|7196.8|7192.8|7187.8|74
1595934300000|2020-07-28 11:05:00|7200.8|7195.8|7204.3|7199.3|7204.8|7199.8|7198.8|7193.8|31
1595934600000|2020-07-28 11:10:00|7203.8|7198.8|7193.3|7188.3|7204.8|7199.8|7193.3|7188.3|17
1595934900000|2020-07-28 11:15:00|7192.8|7187.8|7183.8|7178.8|7192.8|7187.8|7182.8|7177.8|30
1595935200000|2020-07-28 11:20:00|7182.8|7177.8|7187.3|7182.3|7187.3|7182.3|7180.3|7175.3|68
1595935500000|2020-07-28 11:25:00|7187.8|7182.8|7183.8|7178.8|7188.8|7183.8|7183.8|7178.8|23
1595935800000|2020-07-28 11:30:00|7183.3|7178.3|7181.3|7176.3|7184.3|7179.3|7178.3|7173.3|58
1595936100000|2020-07-28 11:35:00|7181.8|7176.8|7182.3|7177.3|7183.3|7178.3|7179.8|7174.8|34
1595936400000|2020-07-28 11:40:00|7184.2|7179.2|7178.7|7173.7|7185.2|7180.2|7177.7|7172.7|50
1595936700000|2020-07-28 11:45:00|7178.2|7173.2|7184.2|7179.2|7185.2|7180.2|7177.2|7172.2|16
1595937000000|2020-07-28 11:50:00|7184.7|7179.7|7180.2|7175.2|7186.7|7181.7|7180.2|7175.2|13
1595937300000|2020-07-28 11:55:00|7181.2|7176.2|7180.2|7175.2|7183.7|7178.7|7177.7|7172.7|26
1595937600000|2020-07-28 12:00:00|7180.7|7175.7|7181.2|7176.2|7183.2|7178.2|7176.7|7171.7|46
1595937900000|2020-07-28 12:05:00|7180.7|7175.7|7185.2|7180.2|7185.2|7180.2|7175.2|7170.2|20
1595938200000|2020-07-28 12:10:00|7184.7|7179.7|7190.7|7185.7|7192.2|7187.2|7184.2|7179.2|16
1595938500000|2020-07-28 12:15:00|7189.7|7184.7|7192.7|7187.7|7195.7|7190.7|7189.7|7184.7|57
1595938800000|2020-07-28 12:20:00|7193.7|7188.7|7194.7|7189.7|7195.2|7190.2|7191.7|7186.7|36
1595939100000|2020-07-28 12:25:00|7195.7|7190.7|7194.7|7189.7|7195.7|7190.7|7190.7|7185.7|49
1595939400000|2020-07-28 12:30:00|7195.2|7190.2|7200.2|7195.2|7200.2|7195.2|7194.7|7189.7|20
1595939700000|2020-07-28 12:35:00|7200.7|7195.7|7194.2|7189.2|7201.7|7196.7|7194.2|7189.2|21
1595940000000|2020-07-28 12:40:00|7195.2|7190.2|7197.7|7192.7|7199.7|7194.7|7194.7|7189.7|25
1595940300000|2020-07-28 12:45:00|7196.7|7191.7|7197.7|7192.7|7199.2|7194.2|7195.7|7190.7|41
1595940600000|2020-07-28 12:50:00|7197.2|7192.2|7195.7|7190.7|7200.7|7195.7|7195.7|7190.7|18
1595940900000|2020-07-28 12:55:00|7195.2|7190.2|7200.7|7195.7|7200.7|7195.7|7191.2|7186.2|22
1595941200000|2020-07-28 13:00:00|7199.7|7194.7|7182.7|7177.7|7200.2|7195.2|7180.7|7175.7|417
1595941500000|2020-07-28 13:05:00|7180.2|7175.2|7176.7|7171.7|7180.2|7175.2|7172.7|7167.7|255
1595941800000|2020-07-28 13:10:00|7174.2|7169.2|7177.7|7172.7|7179.7|7174.7|7174.2|7169.2|51
1595942100000|2020-07-28 13:15:00|7177.2|7172.2|7182.7|7177.7|7183.7|7178.7|7177.2|7172.2|24
1595942400000|2020-07-28 13:20:00|7181.2|7176.2|7185.7|7180.7|7188.2|7183.2|7179.7|7174.7|24
1595942700000|2020-07-28 13:25:00|7185.2|7180.2|7181.7|7176.7|7186.7|7181.7|7179.7|7174.7|20
1595943000000|2020-07-28 13:30:00|7181.2|7176.2|7193.7|7188.7|7195.7|7190.7|7181.2|7176.2|119
1595943300000|2020-07-28 13:35:00|7193.2|7188.2|7191.7|7186.7|7196.7|7191.7|7183.7|7178.7|84
1595943600000|2020-07-28 13:40:00|7192.2|7187.2|7187.2|7182.2|7192.2|7187.2|7183.7|7178.7|25
1595943900000|2020-07-28 13:45:00|7186.7|7181.7|7190.2|7185.2|7193.2|7188.2|7185.7|7180.7|74
1595944200000|2020-07-28 13:50:00|7189.7|7184.7|7188.2|7183.2|7191.7|7186.7|7186.2|7181.2|80
1595944500000|2020-07-28 13:55:00|7183.7|7178.7|7187.2|7182.2|7191.2|7186.2|7183.7|7178.7|90
1595944800000|2020-07-28 14:00:00|7189.2|7184.2|7197.7|7192.7|7198.7|7193.7|7188.2|7183.2|118
1595945100000|2020-07-28 14:05:00|7195.7|7190.7|7210.7|7205.7|7210.7|7205.7|7194.7|7189.7|75
1595945400000|2020-07-28 14:10:00|7210|7205|7220|7215|7221|7216|7210|7205|200
1595945700000|2020-07-28 14:15:00|7221.5|7216.5|7226|7221|7230.5|7225.5|7221|7216|194
1595946000000|2020-07-28 14:20:00|7224|7219|7236|7231|7236|7231|7221.5|7216.5|180
1595946300000|2020-07-28 14:25:00|7237|7232|7230.5|7225.5|7240|7235|7222|7217|238
1595946600000|2020-07-28 14:30:00|7231|7226|7225|7220|7234|7229|7223.5|7218.5|181
1595946900000|2020-07-28 14:35:00|7225.5|7220.5|7231|7226|7231.5|7226.5|7225.5|7220.5|97
1595947200000|2020-07-28 14:40:00|7230.5|7225.5|7230|7225|7233|7228|7228.5|7223.5|144
1595947500000|2020-07-28 14:45:00|7229.5|7224.5|7233|7228|7234|7229|7228.5|7223.5|155
1595947800000|2020-07-28 14:50:00|7233.5|7228.5|7238|7233|7239.5|7234.5|7233|7228|171
1595948100000|2020-07-28 14:55:00|7238.5|7233.5|7239.5|7234.5|7245|7240|7238|7233|188
1595948400000|2020-07-28 15:00:00|7239|7234|7236|7231|7245.5|7240.5|7236|7231|118
1595948700000|2020-07-28 15:05:00|7234.5|7229.5|7239.5|7234.5|7241|7236|7229.5|7224.5|96
1595949000000|2020-07-28 15:10:00|7240.5|7235.5|7252.5|7247.5|7254.5|7249.5|7240|7235|154
1595949300000|2020-07-28 15:15:00|7252|7247|7242|7237|7254|7249|7242|7237|171
1595949600000|2020-07-28 15:20:00|7242.5|7237.5|7255.5|7250.5|7255.5|7250.5|7242.5|7237.5|169
1595949900000|2020-07-28 15:25:00|7256|7251|7261|7256|7262.5|7257.5|7254.5|7249.5|319
1595950200000|2020-07-28 15:30:00|7260|7254|7254|7246|7263|7257|7253|7246|592
1595950500000|2020-07-28 15:35:00|7252|7247|7257|7249|7257|7249|7248|7241|172
1595950800000|2020-07-28 15:40:00|7256|7250|7262|7256|7266|7258|7256|7249|165
1595951100000|2020-07-28 15:45:00|7263|7257|7263|7255|7266|7259|7258|7251|121
1595951400000|2020-07-28 15:50:00|7260|7254|7253|7246|7260|7254|7253|7245|9
1595951700000|2020-07-28 15:55:00|7252|7247|7252|7245|7253|7247|7250|7242|13
1595952000000|2020-07-28 16:00:00|7251|7244|7252|7245|7253|7245|7247|7240|17
1595952300000|2020-07-28 16:05:00|7251|7244|7257|7249|7257|7249|7246|7238|23
1595952600000|2020-07-28 16:10:00|7256|7248|7256|7248|7257|7249|7250|7243|29
1595952900000|2020-07-28 16:15:00|7257|7249|7245|7238|7259|7253|7245|7238|43
1595953200000|2020-07-28 16:20:00|7244|7239|7250|7242|7250|7242|7243|7237|28
1595953500000|2020-07-28 16:25:00|7252|7243|7250|7242|7254|7248|7250|7242|6
1595953800000|2020-07-28 16:30:00|7251|7243|7255|7247|7255|7247|7249|7243|18
1595954100000|2020-07-28 16:35:00|7254|7246|7255|7247|7257|7249|7253|7245|3
1595954400000|2020-07-28 16:40:00|7254|7246|7251|7243|7254|7246|7251|7243|9
1595954700000|2020-07-28 16:45:00|7250|7242|7252|7244|7252|7244|7250|7242|8
1595955000000|2020-07-28 16:50:00|7251|7245|7254|7246|7254|7246|7251|7243|5
1595955300000|2020-07-28 16:55:00|7255|7247|7260|7252|7260|7252|7253|7246|7
1595955600000|2020-07-28 17:00:00|7261|7248|7256|7249|7261|7249|7254|7246|11
1595955900000|2020-07-28 17:05:00|7257|7250|7259|7251|7264|7254|7257|7250|4
1595956200000|2020-07-28 17:10:00|7260|7252|7256|7248|7260|7252|7256|7248|4
1595956500000|2020-07-28 17:15:00|7257|7249|7259|7250|7259|7250|7255|7247|8
1595956800000|2020-07-28 17:20:00|7260|7251|7261|7253|7262|7254|7258|7249|5
1595957100000|2020-07-28 17:25:00|7262|7254|7263|7255|7264|7255|7260|7253|6
1595957400000|2020-07-28 17:30:00|7265|7256|7266|7258|7266|7259|7265|7256|24
1595957700000|2020-07-28 17:35:00|7265|7257|7265|7256|7265|7258|7264|7255|3
1595958000000|2020-07-28 17:40:00|7264|7257|7261|7253|7265|7257|7261|7252|0
1595958300000|2020-07-28 17:45:00|7264|7254|7261|7253|7265|7257|7259|7252|11
1595958600000|2020-07-28 17:50:00|7264|7254|7265|7257|7265|7257|7262|7254|6
1595958900000|2020-07-28 17:55:00|7264|7258|7266.3|7254.3|7266.4|7259|7257.5|7249|19
1595959200000|2020-07-28 18:00:00|7266.4|7254.4|7262|7250|7266.7|7254.7|7259.8|7247.8|0
1595959500000|2020-07-28 18:05:00|7262.1|7250.1|7261.9|7249.9|7262.1|7250.1|7259.7|7247.7|0
1595959800000|2020-07-28 18:10:00|7262|7250|7263.3|7251.3|7264.3|7252.3|7261.9|7249.9|0
1595960100000|2020-07-28 18:15:00|7263.2|7251.2|7260.5|7248.5|7263.5|7251.5|7258.3|7246.3|0
1595960400000|2020-07-28 18:20:00|7260.4|7248.4|7260.6|7248.6|7262.7|7250.7|7258.2|7246.2|0
1595960700000|2020-07-28 18:25:00|7260.5|7248.5|7257.9|7245.9|7260.6|7248.6|7257.8|7245.8|0
1595961000000|2020-07-28 18:30:00|7257.8|7245.8|7258.1|7246.1|7260|7248|7257.6|7245.6|0
1595961300000|2020-07-28 18:35:00|7258.2|7246.2|7260.5|7248.5|7260.5|7248.5|7257.8|7245.8|0
1595961600000|2020-07-28 18:40:00|7260.4|7248.4|7256.2|7244.2|7260.6|7248.6|7255.9|7243.9|0
1595961900000|2020-07-28 18:45:00|7256.3|7244.3|7255.7|7243.7|7260.6|7248.6|7255.7|7243.7|0
1595962200000|2020-07-28 18:50:00|7255.6|7243.6|7257.9|7245.9|7258.2|7246.2|7253.4|7241.4|0
1595962500000|2020-07-28 18:55:00|7258|7246|7255.4|7243.4|7260.5|7248.5|7255.2|7243.2|0
1595962800000|2020-07-28 19:00:00|7255.5|7243.5|7247.3|7235.3|7255.6|7243.6|7247.3|7235.3|0
1595963100000|2020-07-28 19:05:00|7247.2|7235.2|7245.1|7233.1|7249.5|7237.5|7243|7231|0
1595963400000|2020-07-28 19:10:00|7245.2|7233.2|7242.6|7230.6|7247.6|7235.6|7240.6|7228.6|0
1595963700000|2020-07-28 19:15:00|7242.7|7230.7|7245.2|7233.2|7245.3|7233.3|7240.1|7228.1|0
1595964000000|2020-07-28 19:20:00|7245.1|7233.1|7242.8|7230.8|7245.5|7233.5|7242.6|7230.6|0
1595964300000|2020-07-28 19:25:00|7242.9|7230.9|7238.2|7226.2|7245|7233|7237.8|7225.8|0
1595964600000|2020-07-28 19:30:00|7238.1|7226.1|7235.6|7223.6|7245.1|7233.1|7234.5|7222.5|0
1595964900000|2020-07-28 19:35:00|7235.7|7223.7|7235.4|7223.4|7238.3|7226.3|7233.3|7221.3|0
1595965200000|2020-07-28 19:40:00|7235.3|7223.3|7233.6|7221.6|7235.7|7223.7|7230.6|7218.6|0
1595965500000|2020-07-28 19:45:00|7233.8|7221.8|7227.3|7215.3|7236.5|7224.5|7227.3|7215.3|0
1595965800000|2020-07-28 19:50:00|7226.8|7214.8|7225.5|7213.5|7228.1|7216.1|7220.1|7208.1|0
1595966100000|2020-07-28 19:55:00|7225.6|7213.6|7223.9|7211.9|7227.8|7215.8|7219|7207|0
1595966400000|2020-07-28 20:00:00|7227.4|7215.4|7223.3|7211.3|7230.4|7218.4|7222.9|7210.9|0
1595966700000|2020-07-28 20:05:00|7222.9|7210.9|7232.8|7220.8|7233.5|7221.5|7222.2|7210.2|0
1595967000000|2020-07-28 20:10:00|7232.9|7220.9|7234.2|7222.2|7239.6|7227.6|7231.7|7219.7|0
1595967300000|2020-07-28 20:15:00|7234.1|7222.1|7233.3|7221.3|7234.1|7222.1|7232.7|7220.7|0
1595967600000|2020-07-28 20:20:00|7233.5|7221.5|7233.5|7221.5|7233.9|7221.9|7233.3|7221.3|0
1595967900000|2020-07-28 20:25:00|7233.4|7221.4|7232.6|7220.6|7233.4|7221.4|7232.6|7220.6|0
1595968200000|2020-07-28 20:30:00|7232.5|7220.5|7232.9|7220.9|7233.6|7221.6|7230.7|7218.7|0
1595968500000|2020-07-28 20:35:00|7233|7221|7232.5|7220.5|7234.7|7222.7|7231.8|7219.8|0
1595968800000|2020-07-28 20:40:00|7232.4|7220.4|7232.5|7220.5|7234.2|7222.2|7231.4|7219.4|0
1595969100000|2020-07-28 20:45:00|7232.4|7220.4|7232.5|7220.5|7234.7|7222.7|7231.4|7219.4|0
1595969400000|2020-07-28 20:50:00|7232.9|7220.9|7235.3|7223.3|7235.8|7223.8|7232.5|7220.5|0
1595969700000|2020-07-28 20:55:00|7234.7|7222.7|7235.1|7223.1|7235.8|7223.8|7234.2|7222.2|0
1595970000000|2020-07-28 21:00:00|7234.9|7222.9|7235.7|7223.7|7235.7|7223.7|7234.5|7222.5|0
1595970300000|2020-07-28 21:05:00|7236.1|7224.1|7235.5|7223.5|7236.7|7224.7|7235.5|7223.5|0
1595970600000|2020-07-28 21:10:00|7235.3|7223.3|7235.1|7223.1|7235.5|7223.5|7235.1|7223.1|0
1595970900000|2020-07-28 21:15:00|7234.9|7222.9|7234.9|7222.9|7235.1|7223.1|7234.9|7222.9|0
1595971200000|2020-07-28 21:20:00|7234.7|7222.7|7235.5|7223.5|7235.5|7223.5|7234.7|7222.7|0
1595971500000|2020-07-28 21:25:00|7235.1|7223.1|7235.3|7223.3|7235.3|7223.3|7235.1|7223.1|0
1595971800000|2020-07-28 21:30:00|7234.5|7222.5|7233.7|7221.7|7234.9|7222.9|7233.7|7221.7|0
1595972100000|2020-07-28 21:35:00|7234.5|7222.5|7234.7|7222.7|7234.7|7222.7|7233.7|7221.7|0
1595972700000|2020-07-28 21:45:00|7235.1|7223.1|7234.7|7222.7|7235.3|7223.3|7234.7|7222.7|0
1595973000000|2020-07-28 21:50:00|7234.9|7222.9|7235.7|7223.7|7235.7|7223.7|7234.9|7222.9|0
1595973300000|2020-07-28 21:55:00|7235.5|7223.5|7236.7|7224.7|7236.7|7224.7|7235.5|7223.5|0
1595973600000|2020-07-28 22:00:00|7236.9|7224.9|7244.2|7232.2|7245.4|7233.4|7236.8|7224.8|0
1595973900000|2020-07-28 22:05:00|7243.6|7231.6|7242.6|7230.6|7247.1|7235.1|7242|7230|0
1595974200000|2020-07-28 22:10:00|7242.8|7230.8|7242.6|7230.6|7243|7231|7241.5|7229.5|0
1595974500000|2020-07-28 22:15:00|7243|7231|7244.8|7232.8|7244.8|7232.8|7243|7231|0
1595974800000|2020-07-28 22:20:00|7245|7233|7243|7231|7245|7233|7242.6|7230.6|0
1595975100000|2020-07-28 22:25:00|7242.6|7230.6|7239.1|7227.1|7242.6|7230.6|7238|7226|0
1595975400000|2020-07-28 22:30:00|7239.7|7227.7|7240.2|7228.2|7240.8|7228.8|7237.5|7225.5|0
1595975700000|2020-07-28 22:35:00|7240.8|7228.8|7243|7231|7243|7231|7240.8|7228.8|0
1595976000000|2020-07-28 22:40:00|7243.1|7231.1|7242.5|7230.5|7244.2|7232.2|7242|7230|0
1595976300000|2020-07-28 22:45:00|7242.7|7230.7|7244.5|7232.5|7244.5|7232.5|7242.7|7230.7|0
1595976600000|2020-07-28 22:50:00|7244.9|7232.9|7244.5|7232.5|7245.6|7233.6|7244.5|7232.5|0
1595976900000|2020-07-28 22:55:00|7244.9|7232.9|7244.5|7232.5|7246.2|7234.2|7243.8|7231.8|0
1595977200000|2020-07-28 23:00:00|7244.7|7232.7|7242.7|7230.7|7246.2|7234.2|7242.3|7230.3|0
1595977500000|2020-07-28 23:05:00|7242.3|7230.3|7241.6|7229.6|7242.9|7230.9|7241|7229|0
1595977800000|2020-07-28 23:10:00|7241.4|7229.4|7241|7229|7242.3|7230.3|7241|7229|0
1595978100000|2020-07-28 23:15:00|7241.6|7229.6|7241.6|7229.6|7242.3|7230.3|7241|7229|0
1595978400000|2020-07-28 23:20:00|7241.7|7229.7|7242.5|7230.5|7242.7|7230.7|7235.9|7223.9|0
1595978700000|2020-07-28 23:25:00|7242.3|7230.3|7242.8|7230.8|7244.6|7232.6|7242.3|7230.3|0
1595979000000|2020-07-28 23:30:00|7242.9|7230.9|7244.8|7232.8|7245.7|7233.7|7242.4|7230.4|0
1595979300000|2020-07-28 23:35:00|7244.6|7232.6|7245.7|7233.7|7245.7|7233.7|7243.9|7231.9|0
1595979600000|2020-07-28 23:40:00|7245.9|7233.9|7243.9|7231.9|7246.3|7234.3|7242.4|7230.4|0
1595979900000|2020-07-28 23:45:00|7244.3|7232.3|7245.7|7233.7|7245.7|7233.7|7243.9|7231.9|0
1595980200000|2020-07-28 23:50:00|7245.6|7233.6|7245|7233|7246.3|7234.3|7243.5|7231.5|0
1595980500000|2020-07-28 23:55:00|7245.1|7233.1|7246.3|7234.3|7246.7|7234.7|7245|7233|0
1595980800000|2020-07-29 00:00:00|7246.2|7234.2|7245.2|7233.2|7247.9|7235.9|7239.5|7227.5|0
1595981100000|2020-07-29 00:05:00|7245.3|7233.3|7240.6|7228.6|7245.5|7233.5|7239.8|7227.8|0
1595981400000|2020-07-29 00:10:00|7240.7|7228.7|7240.6|7228.6|7242.4|7230.4|7236.2|7224.2|0
1595981700000|2020-07-29 00:15:00|7240.7|7228.7|7241|7229|7242.1|7230.1|7230.4|7218.4|0
1595982000000|2020-07-29 00:20:00|7240.9|7228.9|7243.2|7231.2|7247.4|7235.4|7239.9|7227.9|0
1595982300000|2020-07-29 00:25:00|7244|7232|7243.2|7231.2|7245.3|7233.3|7243.2|7231.2|0
1595982600000|2020-07-29 00:30:00|7244|7232|7234.8|7222.8|7245.4|7233.4|7234.8|7222.8|0
1595982900000|2020-07-29 00:35:00|7235.6|7223.6|7235.8|7223.8|7238|7226|7232.6|7220.6|0
1595983200000|2020-07-29 00:40:00|7236.2|7224.2|7236.8|7224.8|7237.9|7225.9|7234.7|7222.7|0
1595983500000|2020-07-29 00:45:00|7234.7|7222.7|7241.2|7229.2|7243.3|7231.3|7234.6|7222.6|0
1595983800000|2020-07-29 00:50:00|7240.8|7228.8|7241.2|7229.2|7241.2|7229.2|7238|7226|0
1595984100000|2020-07-29 00:55:00|7240.4|7228.4|7237|7225|7241.2|7229.2|7237|7225|0
1595984400000|2020-07-29 01:00:00|7237.7|7225.7|7237|7225|7239.1|7227.1|7234.7|7222.7|0
1595984700000|2020-07-29 01:05:00|7236.9|7224.9|7230.6|7218.6|7237|7225|7230.5|7218.5|0
1595985000000|2020-07-29 01:10:00|7231|7219|7230.5|7218.5|7234.9|7222.9|7230.5|7218.5|0
1595985300000|2020-07-29 01:15:00|7230.4|7218.4|7228.7|7216.7|7235.1|7223.1|7228.7|7216.7|0
1595985600000|2020-07-29 01:20:00|7228.8|7216.8|7230.8|7218.8|7230.9|7218.9|7228.7|7216.7|0
1595985900000|2020-07-29 01:25:00|7228.7|7216.7|7220|7208|7228.7|7216.7|7220|7208|0
1595986200000|2020-07-29 01:30:00|7220.1|7208.1|7217.9|7205.9|7222.1|7210.1|7217.7|7205.7|0
1595986500000|2020-07-29 01:35:00|7218.7|7206.7|7216.7|7204.7|7220|7208|7213.4|7201.4|0
1595986800000|2020-07-29 01:40:00|7217.1|7205.1|7219.8|7207.8|7219.8|7207.8|7211.3|7199.3|0
1595987100000|2020-07-29 01:45:00|7221.9|7209.9|7224|7212|7226.2|7214.2|7219.7|7207.7|0
1595987400000|2020-07-29 01:50:00|7224.1|7212.1|7224|7212|7226.2|7214.2|7224|7212|0
1595987700000|2020-07-29 01:55:00|7224.1|7212.1|7224.2|7212.2|7225.1|7213.1|7222.9|7210.9|0
1595988000000|2020-07-29 02:00:00|7224.1|7212.1|7226.2|7214.2|7226.3|7214.3|7223|7211|0
1595988300000|2020-07-29 02:05:00|7227|7215|7226.1|7214.1|7228.4|7216.4|7226.1|7214.1|0
1595988600000|2020-07-29 02:10:00|7226.2|7214.2|7230.3|7218.3|7230.4|7218.4|7226.1|7214.1|0
1595988900000|2020-07-29 02:15:00|7230.4|7218.4|7230.3|7218.3|7230.4|7218.4|7228.2|7216.2|0
1595989200000|2020-07-29 02:20:00|7230.2|7218.2|7230.3|7218.3|7230.3|7218.3|7226|7214|0
1595989500000|2020-07-29 02:25:00|7232.4|7220.4|7230.3|7218.3|7232.4|7220.4|7228.1|7216.1|0
1595990100000|2020-07-29 02:35:00|7230.2|7218.2|7226|7214|7230.3|7218.3|7226|7214|0
1595990400000|2020-07-29 02:40:00|7225.9|7213.9|7223.8|7211.8|7226|7214|7222.8|7210.8|0
1595990700000|2020-07-29 02:45:00|7223.9|7211.9|7223.8|7211.8|7226|7214|7223.8|7211.8|0
1595991000000|2020-07-29 02:50:00|7223.9|7211.9|7221.7|7209.7|7223.9|7211.9|7219.6|7207.6|0
1595991300000|2020-07-29 02:55:00|7222.1|7210.1|7223.8|7211.8|7223.8|7211.8|7221.7|7209.7|0
1595991600000|2020-07-29 03:00:00|7223.4|7211.4|7228.1|7216.1|7228.2|7216.2|7221.7|7209.7|0
1595991900000|2020-07-29 03:05:00|7228.2|7216.2|7230.2|7218.2|7232.3|7220.3|7228.1|7216.1|0
1595992200000|2020-07-29 03:10:00|7230.3|7218.3|7231.3|7219.3|7232.4|7220.4|7230.2|7218.2|0
1595992500000|2020-07-29 03:15:00|7231.7|7219.7|7230.4|7218.4|7232.5|7220.5|7229.1|7217.1|0
1595992800000|2020-07-29 03:20:00|7230.5|7218.5|7234.6|7222.6|7234.6|7222.6|7230.4|7218.4|0
1595993100000|2020-07-29 03:25:00|7233.8|7221.8|7228.2|7216.2|7233.8|7221.8|7228.1|7216.1|0
1595993400000|2020-07-29 03:30:00|7229.3|7217.3|7228.2|7216.2|7229.3|7217.3|7226.1|7214.1|0
1595993700000|2020-07-29 03:35:00|7227.4|7215.4|7226.1|7214.1|7227.4|7215.4|7226.1|7214.1|0
1595994000000|2020-07-29 03:40:00|7226|7214|7215.3|7203.3|7226|7214|7215.2|7203.2|0
1595994300000|2020-07-29 03:45:00|7215.2|7203.2|7221.7|7209.7|7221.7|7209.7|7215.2|7203.2|0
1595994600000|2020-07-29 03:50:00|7221.6|7209.6|7219.5|7207.5|7221.6|7209.6|7219.5|7207.5|0
1595994900000|2020-07-29 03:55:00|7219.6|7207.6|7224.3|7212.3|7224.4|7212.4|7219.5|7207.5|0
1595995200000|2020-07-29 04:00:00|7224.4|7212.4|7226.4|7214.4|7226.5|7214.5|7224.3|7212.3|0
1595995500000|2020-07-29 04:05:00|7226|7214|7224.3|7212.3|7226|7214|7224.3|7212.3|0
1595995800000|2020-07-29 04:10:00|7224.2|7212.2|7224.7|7212.7|7226.8|7214.8|7224.2|7212.2|0
1595996100000|2020-07-29 04:15:00|7224.6|7212.6|7220.3|7208.3|7226.8|7214.8|7220.3|7208.3|0
1595996400000|2020-07-29 04:20:00|7220.4|7208.4|7220.3|7208.3|7222.5|7210.5|7220.3|7208.3|0
1595996700000|2020-07-29 04:25:00|7219.9|7207.9|7222.6|7210.6|7222.6|7210.6|7218.2|7206.2|0
1595997000000|2020-07-29 04:30:00|7221.8|7209.8|7218.3|7206.3|7222.6|7210.6|7218.3|7206.3|0
1595997300000|2020-07-29 04:35:00|7218.2|7206.2|7220.4|7208.4|7220.4|7208.4|7216.2|7204.2|0
1595997600000|2020-07-29 04:40:00|7220.1|7208.1|7211.9|7199.9|7220.4|7208.4|7211.8|7199.8|0
1595997900000|2020-07-29 04:45:00|7211.8|7199.8|7203.5|7191.5|7211.8|7199.8|7199.6|7187.6|0
1595998200000|2020-07-29 04:50:00|7201.3|7189.3|7202.1|7190.1|7204.4|7192.4|7200|7188|0
1595998500000|2020-07-29 04:55:00|7201.4|7189.4|7203.9|7191.9|7204.4|7192.4|7200|7188|0
1595998800000|2020-07-29 05:00:00|7203.1|7191.1|7202|7190|7204.1|7192.1|7199.6|7187.6|0
1595999100000|2020-07-29 05:05:00|7202.8|7190.8|7207.7|7195.7|7209.8|7197.8|7202.8|7190.8|0
1595999400000|2020-07-29 05:10:00|7208.1|7196.1|7208.5|7196.5|7211.9|7199.9|7205.3|7193.3|0
1595999700000|2020-07-29 05:15:00|7208.1|7196.1|7209.4|7197.4|7209.5|7197.5|7206.2|7194.2|0
1596000000000|2020-07-29 05:20:00|7209.5|7197.5|7213.7|7201.7|7214.8|7202.8|7209.5|7197.5|0
1596000300000|2020-07-29 05:25:00|7212.9|7200.9|7211.6|7199.6|7212.9|7200.9|7211.5|7199.5|0
1596000600000|2020-07-29 05:30:00|7211.5|7199.5|7218.3|7206.3|7218.3|7206.3|7211.5|7199.5|0
1596000900000|2020-07-29 05:35:00|7217.9|7205.9|7216.1|7204.1|7217.9|7205.9|7216.1|7204.1|0
1596001200000|2020-07-29 05:40:00|7216.2|7204.2|7212.4|7200.4|7216.6|7204.6|7212.2|7200.2|0
1596001500000|2020-07-29 05:45:00|7212.3|7200.3|7216.6|7204.6|7216.7|7204.7|7212.3|7200.3|0
1596001800000|2020-07-29 05:50:00|7215.8|7203.8|7221.1|7209.1|7221.1|7209.1|7214.5|7202.5|0
1596002100000|2020-07-29 05:55:00|7221|7209|7219.1|7207.1|7221.1|7209.1|7214.9|7202.9|0
1596002400000|2020-07-29 06:00:00|7219.2|7207.2|7219|7214|7230|7225|7215|7207|73
1596002700000|2020-07-29 06:05:00|7219.5|7214.5|7231.5|7226.5|7235|7230|7219.5|7214.5|39
1596003000000|2020-07-29 06:10:00|7231|7226|7232.5|7227.5|7232.5|7227.5|7229|7224|6
1596003300000|2020-07-29 06:15:00|7233|7228|7243.5|7238.5|7249.5|7244.5|7233|7228|15
1596003600000|2020-07-29 06:20:00|7244|7239|7251.5|7246.5|7253.5|7248.5|7244|7239|29
1596003900000|2020-07-29 06:25:00|7252|7247|7249|7244|7258|7253|7248|7243|14
1596004200000|2020-07-29 06:30:00|7249.5|7244.5|7245.5|7240.5|7251.5|7246.5|7245|7240|10
1596004500000|2020-07-29 06:35:00|7246.5|7241.5|7247|7242|7250.5|7245.5|7245.5|7240.5|9
1596004800000|2020-07-29 06:40:00|7246.5|7241.5|7247.5|7242.5|7252.5|7247.5|7245.5|7240.5|25
1596005100000|2020-07-29 06:45:00|7248|7243|7251.5|7246.5|7251.5|7246.5|7247.5|7242.5|15
1596005400000|2020-07-29 06:50:00|7253|7248|7252.5|7247.5|7258.5|7253.5|7251.5|7246.5|30
1596005700000|2020-07-29 06:55:00|7254.5|7249.5|7258|7253|7264|7259|7254.5|7249.5|14
1596006000000|2020-07-29 07:00:00|7257.5|7252.5|7254.5|7249.5|7274.5|7269.5|7251.5|7246.5|403
1596006300000|2020-07-29 07:05:00|7254|7249|7230.5|7225.5|7254|7249|7224|7219|299
1596006600000|2020-07-29 07:10:00|7231|7226|7218|7213|7236.5|7231.5|7217|7212|97
1596006900000|2020-07-29 07:15:00|7219.5|7214.5|7200|7195|7220|7215|7200|7195|143
1596007200000|2020-07-29 07:20:00|7199.5|7194.5|7183.5|7178.5|7199.5|7194.5|7177|7172|228
1596007500000|2020-07-29 07:25:00|7184|7179|7189.5|7184.5|7195|7190|7179|7174|129
1596007800000|2020-07-29 07:30:00|7192|7187|7195.5|7190.5|7196|7191|7184|7179|116
1596008100000|2020-07-29 07:35:00|7195|7190|7201.5|7196.5|7202|7197|7189|7184|133
1596008400000|2020-07-29 07:40:00|7199.2|7194.2|7216.2|7211.2|7222.7|7217.7|7199.2|7194.2|122
1596008700000|2020-07-29 07:45:00|7216.7|7211.7|7218.7|7213.7|7222.2|7217.2|7212.7|7207.7|64
1596009000000|2020-07-29 07:50:00|7218.2|7213.2|7231.7|7226.7|7232.7|7227.7|7217.2|7212.2|67
1596009300000|2020-07-29 07:55:00|7230.2|7225.2|7226.7|7221.7|7234.2|7229.2|7226.7|7221.7|55
1596009600000|2020-07-29 08:00:00|7227.7|7222.7|7215.2|7210.2|7232.7|7227.7|7215.2|7210.2|95
1596009900000|2020-07-29 08:05:00|7213.2|7208.2|7209.7|7204.7|7221.7|7216.7|7208.7|7203.7|53
1596010200000|2020-07-29 08:10:00|7208.7|7203.7|7215.7|7210.7|7221.7|7216.7|7207.7|7202.7|44
1596010500000|2020-07-29 08:15:00|7215.2|7210.2|7213.7|7208.7|7220.2|7215.2|7213.2|7208.2|27
1596010800000|2020-07-29 08:20:00|7214.2|7209.2|7221.2|7216.2|7225.7|7220.7|7212.7|7207.7|51
1596011100000|2020-07-29 08:25:00|7220.7|7215.7|7220.7|7215.7|7221.7|7216.7|7214.7|7209.7|40
1596011400000|2020-07-29 08:30:00|7220.2|7215.2|7213.7|7208.7|7222.7|7217.7|7212.7|7207.7|42
1596011700000|2020-07-29 08:35:00|7214.7|7209.7|7205.7|7200.7|7219.2|7214.2|7205.7|7200.7|56
1596012000000|2020-07-29 08:40:00|7206.7|7201.7|7203.2|7198.2|7210.7|7205.7|7203.2|7198.2|32
1596012300000|2020-07-29 08:45:00|7202.2|7197.2|7201.7|7196.7|7208.7|7203.7|7197.7|7192.7|86
1596012600000|2020-07-29 08:50:00|7201.2|7196.2|7202.7|7197.7|7206.7|7201.7|7199.2|7194.2|66
1596012900000|2020-07-29 08:55:00|7202.2|7197.2|7213.7|7208.7|7213.7|7208.7|7202.2|7197.2|141
1596013200000|2020-07-29 09:00:00|7215.7|7210.7|7217.7|7212.7|7217.7|7212.7|7212.2|7207.2|130
1596013500000|2020-07-29 09:05:00|7217.2|7212.2|7206.7|7201.7|7217.2|7212.2|7206.7|7201.7|94
1596013800000|2020-07-29 09:10:00|7207.2|7202.2|7213.2|7208.2|7213.2|7208.2|7206.7|7201.7|32
1596014100000|2020-07-29 09:15:00|7214.2|7209.2|7210.2|7205.2|7216.7|7211.7|7209.2|7204.2|57
1596014400000|2020-07-29 09:20:00|7209.7|7204.7|7216.2|7211.2|7217.7|7212.7|7209.7|7204.7|21
1596014700000|2020-07-29 09:25:00|7216.7|7211.7|7217.2|7212.2|7220.7|7215.7|7216.7|7211.7|16
1596015000000|2020-07-29 09:30:00|7217.7|7212.7|7209.7|7204.7|7218.7|7213.7|7207.7|7202.7|21
1596015300000|2020-07-29 09:35:00|7211.2|7206.2|7215.7|7210.7|7217.7|7212.7|7211.2|7206.2|19
1596015600000|2020-07-29 09:40:00|7215.2|7210.2|7215.2|7210.2|7218.7|7213.7|7212.2|7207.2|35
1596015900000|2020-07-29 09:45:00|7214.7|7209.7|7211.2|7206.2|7215.7|7210.7|7210.7|7205.7|6
1596016200000|2020-07-29 09:50:00|7210.7|7205.7|7208.7|7203.7|7212.7|7207.7|7208.2|7203.2|14
1596016500000|2020-07-29 09:55:00|7209.2|7204.2|7205.7|7200.7|7211.7|7206.7|7205.7|7200.7|34
1596016800000|2020-07-29 10:00:00|7206.7|7201.7|7208.2|7203.2|7214.7|7209.7|7204.7|7199.7|49
1596017100000|2020-07-29 10:05:00|7207.7|7202.7|7220.2|7215.2|7223.7|7218.7|7207.7|7202.7|95
1596017400000|2020-07-29 10:10:00|7219.7|7214.7|7219.7|7214.7|7222.2|7217.2|7217.7|7212.7|40
1596017700000|2020-07-29 10:15:00|7219.2|7214.2|7220.7|7215.7|7222.7|7217.7|7217.7|7212.7|43
1596018000000|2020-07-29 10:20:00|7221.2|7216.2|7220.2|7215.2|7222.7|7217.7|7218.2|7213.2|29
1596018300000|2020-07-29 10:25:00|7220.7|7215.7|7224.7|7219.7|7226.2|7221.2|7220.2|7215.2|24
1596018600000|2020-07-29 10:30:00|7224.2|7219.2|7227.2|7222.2|7228.7|7223.7|7222.7|7217.7|29
1596018900000|2020-07-29 10:35:00|7226.7|7221.7|7224.7|7219.7|7226.7|7221.7|7222.7|7217.7|6
1596019200000|2020-07-29 10:40:00|7224.2|7219.2|7218.7|7213.7|7226.2|7221.2|7218.7|7213.7|36
1596019500000|2020-07-29 10:45:00|7219.2|7214.2|7219.2|7214.2|7220.7|7215.7|7216.7|7211.7|23
1596019800000|2020-07-29 10:50:00|7219.7|7214.7|7218.7|7213.7|7223.2|7218.2|7217.2|7212.2|3
1596020100000|2020-07-29 10:55:00|7219.7|7214.7|7217.2|7212.2|7219.7|7214.7|7214.2|7209.2|25
1596020400000|2020-07-29 11:00:00|7217.7|7212.7|7221.7|7216.7|7225.7|7220.7|7216.7|7211.7|26
1596020700000|2020-07-29 11:05:00|7222.2|7217.2|7224.2|7219.2|7227.2|7222.2|7222.2|7217.2|19
1596021000000|2020-07-29 11:10:00|7224.7|7219.7|7227.7|7222.7|7228.7|7223.7|7224.7|7219.7|13
1596021300000|2020-07-29 11:15:00|7225.7|7220.7|7220.2|7215.2|7225.7|7220.7|7216.7|7211.7|27
1596021600000|2020-07-29 11:20:00|7220.7|7215.7|7219.7|7214.7|7224.7|7219.7|7218.7|7213.7|13
1596021900000|2020-07-29 11:25:00|7219.2|7214.2|7219.7|7214.7|7219.7|7214.7|7216.2|7211.2|12
1596022200000|2020-07-29 11:30:00|7218.7|7213.7|7220.2|7215.2|7220.2|7215.2|7211.2|7206.2|32
1596022500000|2020-07-29 11:35:00|7219.7|7214.7|7220.7|7215.7|7221.7|7216.7|7219.2|7214.2|10
1596022800000|2020-07-29 11:40:00|7222.1|7217.1|7222.6|7217.6|7224.1|7219.1|7219.6|7214.6|14
1596023100000|2020-07-29 11:45:00|7224.1|7219.1|7219.1|7214.1|7225.6|7220.6|7216.6|7211.6|58
1596023400000|2020-07-29 11:50:00|7219.6|7214.6|7221.6|7216.6|7221.6|7216.6|7216.6|7211.6|28
1596023700000|2020-07-29 11:55:00|7221.1|7216.1|7220.6|7215.6|7221.6|7216.6|7218.6|7213.6|6
1596024000000|2020-07-29 12:00:00|7220.1|7215.1|7223.6|7218.6|7225.1|7220.1|7220.1|7215.1|16
1596024300000|2020-07-29 12:05:00|7224.1|7219.1|7225.1|7220.1|7229.6|7224.6|7223.1|7218.1|34
1596024600000|2020-07-29 12:10:00|7224.6|7219.6|7223.1|7218.1|7224.6|7219.6|7218.1|7213.1|19
1596024900000|2020-07-29 12:15:00|7223.6|7218.6|7217.1|7212.1|7224.6|7219.6|7215.6|7210.6|44
1596025200000|2020-07-29 12:20:00|7216.6|7211.6|7217.1|7212.1|7217.1|7212.1|7215.1|7210.1|21
1596025500000|2020-07-29 12:25:00|7217.6|7212.6|7215.6|7210.6|7218.1|7213.1|7215.1|7210.1|48
1596025800000|2020-07-29 12:30:00|7216.1|7211.1|7209.1|7204.1|7217.1|7212.1|7209.1|7204.1|31
1596026100000|2020-07-29 12:35:00|7208.6|7203.6|7203.1|7198.1|7208.6|7203.6|7202.6|7197.6|45
1596026400000|2020-07-29 12:40:00|7203.6|7198.6|7203.6|7198.6|7207.1|7202.1|7203.1|7198.1|45
1596026700000|2020-07-29 12:45:00|7203.1|7198.1|7201.1|7196.1|7204.1|7199.1|7201.1|7196.1|20
1596027000000|2020-07-29 12:50:00|7200.6|7195.6|7204.1|7199.1|7204.6|7199.6|7200.6|7195.6|22
1596027300000|2020-07-29 12:55:00|7204.6|7199.6|7203.1|7198.1|7204.6|7199.6|7200.1|7195.1|31
1596027600000|2020-07-29 13:00:00|7202.6|7197.6|7200.6|7195.6|7204.1|7199.1|7200.6|7195.6|22
1596027900000|2020-07-29 13:05:00|7200.1|7195.1|7196.1|7191.1|7200.1|7195.1|7195.6|7190.6|20
1596028200000|2020-07-29 13:10:00|7196.6|7191.6|7205.6|7200.6|7205.6|7200.6|7196.6|7191.6|83
1596028500000|2020-07-29 13:15:00|7205.1|7200.1|7197.1|7192.1|7205.6|7200.6|7195.6|7190.6|154
1596028800000|2020-07-29 13:20:00|7196.6|7191.6|7194.1|7189.1|7197.1|7192.1|7193.1|7188.1|22
1596029100000|2020-07-29 13:25:00|7194.6|7189.6|7196.1|7191.1|7196.6|7191.6|7189.6|7184.6|60
1596029400000|2020-07-29 13:30:00|7195.6|7190.6|7195.1|7190.1|7196.1|7191.1|7190.6|7185.6|100
1596029700000|2020-07-29 13:35:00|7194.6|7189.6|7180.1|7175.1|7195.1|7190.1|7180.1|7175.1|122
1596030000000|2020-07-29 13:40:00|7179.6|7174.6|7186.1|7181.1|7187.1|7182.1|7179.1|7174.1|103
1596030300000|2020-07-29 13:45:00|7185.1|7180.1|7186.1|7181.1|7187.1|7182.1|7183.1|7178.1|59
1596030600000|2020-07-29 13:50:00|7185.6|7180.6|7191.1|7186.1|7191.1|7186.1|7185.1|7180.1|52
1596030900000|2020-07-29 13:55:00|7191.6|7186.6|7198.6|7193.6|7198.6|7193.6|7191.6|7186.6|64
1596031200000|2020-07-29 14:00:00|7197.6|7192.6|7201.1|7196.1|7201.6|7196.6|7195.6|7190.6|72
1596031500000|2020-07-29 14:05:00|7200.6|7195.6|7203.6|7198.6|7204.1|7199.1|7200.1|7195.1|90
1596031800000|2020-07-29 14:10:00|7203.1|7198.1|7201.6|7196.6|7205.1|7200.1|7200.1|7195.1|88
1596032100000|2020-07-29 14:15:00|7201.1|7196.1|7212.6|7207.6|7213.1|7208.1|7201.1|7196.1|94
1596032400000|2020-07-29 14:20:00|7212.1|7207.1|7205.6|7200.6|7212.6|7207.6|7205.6|7200.6|46
1596032700000|2020-07-29 14:25:00|7204.6|7199.6|7204.6|7199.6|7207.6|7202.6|7203.6|7198.6|64
1596033000000|2020-07-29 14:30:00|7205.1|7200.1|7202.6|7197.6|7207.6|7202.6|7201.1|7196.1|46
1596033300000|2020-07-29 14:35:00|7203.1|7198.1|7202.6|7197.6|7204.1|7199.1|7201.1|7196.1|50
1596033600000|2020-07-29 14:40:00|7203.1|7198.1|7199.6|7194.6|7203.1|7198.1|7198.6|7193.6|49
1596033900000|2020-07-29 14:45:00|7200.6|7195.6|7205.6|7200.6|7205.6|7200.6|7200.6|7195.6|69
1596034200000|2020-07-29 14:50:00|7206.6|7201.6|7205.6|7200.6|7209.6|7204.6|7205.6|7200.6|66
1596034500000|2020-07-29 14:55:00|7205.1|7200.1|7206.1|7201.1|7208.1|7203.1|7204.1|7199.1|62
1596034800000|2020-07-29 15:00:00|7205.6|7200.6|7208.6|7203.6|7211.1|7206.1|7204.1|7199.1|57
1596035100000|2020-07-29 15:05:00|7208.1|7203.1|7215.1|7210.1|7216.1|7211.1|7207.1|7202.1|73
1596035400000|2020-07-29 15:10:00|7215.6|7210.6|7211.1|7206.1|7217.6|7212.6|7209.6|7204.6|149
1596035700000|2020-07-29 15:15:00|7210.1|7205.1|7205.6|7200.6|7211.1|7206.1|7205.1|7200.1|298
1596036000000|2020-07-29 15:20:00|7206.1|7201.1|7212.6|7207.6|7214.1|7209.1|7204.6|7199.6|151
1596036300000|2020-07-29 15:25:00|7213.1|7208.1|7219.6|7214.6|7219.6|7214.6|7212.1|7207.1|251
1596036600000|2020-07-29 15:30:00|7220.6|7213.6|7207.6|7200.6|7220.6|7213.6|7204.6|7196.6|412
1596036900000|2020-07-29 15:35:00|7208.6|7201.6|7202.6|7195.6|7210.6|7203.6|7202.6|7195.6|337
1596037200000|2020-07-29 15:40:00|7203.6|7196.6|7205.6|7198.6|7205.6|7198.6|7202.6|7195.6|36
1596037500000|2020-07-29 15:45:00|7204.6|7199.6|7202.6|7195.6|7204.6|7199.6|7200.6|7193.6|22
1596037800000|2020-07-29 15:50:00|7203.6|7196.6|7203.6|7196.6|7205.6|7199.6|7201.6|7194.6|20
1596038100000|2020-07-29 15:55:00|7202.6|7195.6|7207.6|7200.6|7209.6|7201.6|7200.6|7192.6|15
1596038400000|2020-07-29 16:00:00|7205.6|7199.6|7201.6|7194.6|7206.6|7199.6|7201.6|7194.6|44
1596038700000|2020-07-29 16:05:00|7202.6|7196.6|7201.6|7194.6|7204.6|7197.6|7201.6|7194.6|24
1596039000000|2020-07-29 16:10:00|7200.6|7192.6|7197.6|7190.6|7200.6|7193.6|7197.6|7190.6|22
1596039300000|2020-07-29 16:15:00|7196.6|7189.6|7200.6|7193.6|7200.6|7193.6|7194.6|7187.6|35
1596039600000|2020-07-29 16:20:00|7201.6|7194.6|7202.6|7195.6|7203.6|7197.6|7197.6|7190.6|91
1596039900000|2020-07-29 16:25:00|7201.6|7194.6|7201.6|7194.6|7202.6|7195.6|7201.6|7194.6|4
1596040200000|2020-07-29 16:30:00|7202.6|7195.6|7202.6|7196.6|7202.6|7196.6|7202.6|7194.6|8
1596040500000|2020-07-29 16:35:00|7204.6|7197.6|7206.6|7198.6|7206.6|7199.6|7203.6|7196.6|10
1596040800000|2020-07-29 16:40:00|7207.6|7199.6|7207.6|7199.6|7207.6|7200.6|7206.6|7198.6|5
1596041100000|2020-07-29 16:45:00|7208.6|7200.6|7208.6|7201.6|7208.6|7201.6|7205.6|7199.6|4
1596041400000|2020-07-29 16:50:00|7207.6|7200.6|7208.6|7200.6|7208.6|7202.6|7207.6|7200.6|2
1596041700000|2020-07-29 16:55:00|7207.6|7201.6|7208.6|7200.6|7208.6|7201.6|7207.6|7200.6|11
1596042000000|2020-07-29 17:00:00|7207.6|7201.6|7205.6|7198.6|7207.6|7201.6|7205.6|7198.6|4
1596042300000|2020-07-29 17:05:00|7206.6|7199.6|7208.6|7201.6|7208.6|7201.6|7206.6|7198.6|2
1596042600000|2020-07-29 17:10:00|7209.6|7202.6|7211.6|7203.6|7211.6|7204.6|7207.6|7199.6|10
1596042900000|2020-07-29 17:15:00|7210.6|7205.6|7209.6|7202.6|7212.6|7205.6|7208.6|7201.6|13
1596043200000|2020-07-29 17:20:00|7210.6|7203.6|7214.6|7205.6|7214.6|7205.6|7209.6|7203.6|1
1596043500000|2020-07-29 17:25:00|7213.6|7204.6|7210.6|7202.6|7213.6|7204.6|7210.6|7202.6|1
1596043800000|2020-07-29 17:30:00|7208.6|7200.6|7210.6|7202.6|7210.6|7202.6|7208.6|7200.6|3
1596044100000|2020-07-29 17:35:00|7208.6||7210.6||7210.6||7208.6||2
1596044400000|2020-07-29 17:40:00|7208.6|7203.6|7207.6|7199.6|7210.6|7203.6|7206.6|7199.6|15
1596044700000|2020-07-29 17:45:00|7205.6|7198.6|7204.6|7197.6|7206.6|7198.6|7203.6|7195.6|25
1596045000000|2020-07-29 17:50:00|7205.6|7198.6|7206.6|7199.6|7207.6|7199.6|7205.6|7197.6|10
1596045300000|2020-07-29 17:55:00|7207.6|7202.6|7210.3|7198.3|7210.3|7203.6|7205.1|7196.6|23
1596045600000|2020-07-29 18:00:00|7210.4|7198.4|7207.9|7195.9|7219.3|7207.3|7207.3|7195.3|0
1596045900000|2020-07-29 18:05:00|7208|7196|7215|7203|7215|7203|7207.8|7195.8|0
1596046200000|2020-07-29 18:10:00|7214.9|7202.9|7217.2|7205.2|7217.5|7205.5|7212.7|7200.7|0
1596046500000|2020-07-29 18:15:00|7217.3|7205.3|7221.1|7209.1|7221.7|7209.7|7217.2|7205.2|0
1596046800000|2020-07-29 18:20:00|7221.2|7209.2|7223|7211|7223.3|7211.3|7219|7207|0
1596047100000|2020-07-29 18:25:00|7222.9|7210.9|7220.9|7208.9|7225|7213|7220.8|7208.8|0
1596047400000|2020-07-29 18:30:00|7221|7209|7226.7|7214.7|7228.8|7216.8|7221|7209|0
1596047700000|2020-07-29 18:35:00|7226.8|7214.8|7230.9|7218.9|7233.5|7221.5|7226.8|7214.8|0
1596048000000|2020-07-29 18:40:00|7231|7219|7229.5|7217.5|7232.9|7220.9|7227.2|7215.2|0
1596048300000|2020-07-29 18:45:00|7229.6|7217.6|7229|7217|7231.5|7219.5|7226.7|7214.7|0
1596048600000|2020-07-29 18:50:00|7228.9|7216.9|7230.3|7218.3|7234.8|7222.8|7227|7215|0
1596048900000|2020-07-29 18:55:00|7230.4|7218.4|7222.4|7210.4|7230.4|7218.4|7222.3|7210.3|0
1596049200000|2020-07-29 19:00:00|7222.5|7210.5|7211.3|7199.3|7226.6|7214.6|7210.3|7198.3|0
1596049500000|2020-07-29 19:05:00|7210.4|7198.4|7220.6|7208.6|7220.7|7208.7|7209|7197|0
1596049800000|2020-07-29 19:10:00|7220.7|7208.7|7225.6|7213.6|7227.4|7215.4|7218.7|7206.7|0
1596050100000|2020-07-29 19:15:00|7227.5|7215.5|7232|7220|7232|7220|7225.1|7213.1|0
1596050400000|2020-07-29 19:20:00|7232.1|7220.1|7236.8|7224.8|7239.3|7227.3|7232.1|7220.1|0
1596050700000|2020-07-29 19:25:00|7236.9|7224.9|7234.3|7222.3|7239|7227|7229.8|7217.8|0
1596051000000|2020-07-29 19:30:00|7234.2|7222.2|7239|7227|7241.6|7229.6|7231.8|7219.8|0
1596051300000|2020-07-29 19:35:00|7239.1|7227.1|7239.3|7227.3|7243.6|7231.6|7238.9|7226.9|0
1596051600000|2020-07-29 19:40:00|7239.2|7227.2|7239.1|7227.1|7241.5|7229.5|7238.7|7226.7|0
1596051900000|2020-07-29 19:45:00|7238.9|7226.9|7238.8|7226.8|7241.3|7229.3|7234.1|7222.1|0
1596052200000|2020-07-29 19:50:00|7239|7227|7233.5|7221.5|7239|7227|7232.9|7220.9|0
1596052500000|2020-07-29 19:55:00|7233.7|7221.7|7238.7|7226.7|7241.9|7229.9|7231.5|7219.5|0
1596052800000|2020-07-29 20:00:00|7238.6|7226.6|7235.1|7223.1|7239.1|7227.1|7229|7217|0
1596053100000|2020-07-29 20:05:00|7235.3|7223.3|7240.5|7228.5|7241.6|7229.6|7234|7222|0
1596053400000|2020-07-29 20:10:00|7239.9|7227.9|7242.2|7230.2|7243.1|7231.1|7235.5|7223.5|0
1596053700000|2020-07-29 20:15:00|7243.6|7231.6|7243.2|7231.2|7244|7232|7242.8|7230.8|0
1596054000000|2020-07-29 20:20:00|7243.4|7231.4|7243|7231|7244|7232|7243|7231|0
1596054300000|2020-07-29 20:25:00|7243.2|7231.2|7243.9|7231.9|7244.3|7232.3|7243.2|7231.2|0
1596054600000|2020-07-29 20:30:00|7244|7232|7242.1|7230.1|7245.9|7233.9|7240.8|7228.8|0
1596054900000|2020-07-29 20:35:00|7241.5|7229.5|7243.7|7231.7|7243.7|7231.7|7240.8|7228.8|0
1596055200000|2020-07-29 20:40:00|7244.3|7232.3|7248.6|7236.6|7248.6|7236.6|7244.3|7232.3|0
1596055500000|2020-07-29 20:45:00|7248.5|7236.5|7252.1|7240.1|7253.2|7241.2|7247.5|7235.5|0
1596055800000|2020-07-29 20:50:00|7251.5|7239.5|7253.7|7241.7|7253.7|7241.7|7251.5|7239.5|0
1596056100000|2020-07-29 20:55:00|7253.6|7241.6|7252.6|7240.6|7255|7243|7252.2|7240.2|0
1596056400000|2020-07-29 21:00:00|7252.2|7240.2|7251.8|7239.8|7252.4|7240.4|7251.4|7239.4|0
1596056700000|2020-07-29 21:05:00|7252|7240|7248|7236|7253.6|7241.6|7248|7236|0
1596057000000|2020-07-29 21:10:00|7247.9|7235.9|7248.1|7236.1|7248.9|7236.9|7247.9|7235.9|0
1596057300000|2020-07-29 21:15:00|7248.3|7236.3|7248.7|7236.7|7248.7|7236.7|7247.7|7235.7|0
1596057600000|2020-07-29 21:20:00|7248.5|7236.5|7247.3|7235.3|7248.5|7236.5|7247.1|7235.1|0
1596057900000|2020-07-29 21:25:00|7243.8|7231.8|7244.2|7232.2|7244.4|7232.4|7243.8|7231.8|0
1596058200000|2020-07-29 21:30:00|7243.6|7231.6|7244|7232|7244.2|7232.2|7243.6|7231.6|0
1596058500000|2020-07-29 21:35:00|7243.8|7231.8|7244|7232|7244.2|7232.2|7243.6|7231.6|0
1596058800000|2020-07-29 21:40:00|7244.2|7232.2|7243.5|7231.5|7244.3|7232.3|7243.5|7231.5|0
1596059100000|2020-07-29 21:45:00|7243.3|7231.3|7243.5|7231.5|7243.9|7231.9|7243.3|7231.3|0
1596059400000|2020-07-29 21:50:00|7244.1|7232.1|7243.6|7231.6|7244.1|7232.1|7243.6|7231.6|0
1596059700000|2020-07-29 21:55:00|7243.8|7231.8|7243.6|7231.6|7244.4|7232.4|7243.4|7231.4|0
1596060000000|2020-07-29 22:00:00|7243.7|7231.7|7242.4|7230.4|7246.5|7234.5|7241.3|7229.3|0
1596060300000|2020-07-29 22:05:00|7241.8|7229.8|7241.3|7229.3|7241.8|7229.8|7240.7|7228.7|0
1596060600000|2020-07-29 22:10:00|7241.4|7229.4|7242.4|7230.4|7242.4|7230.4|7241.3|7229.3|0
1596060900000|2020-07-29 22:15:00|7242|7230|7241.8|7229.8|7242|7230|7241.3|7229.3|0
1596061200000|2020-07-29 22:20:00|7242.4|7230.4|7241.3|7229.3|7242.9|7230.9|7241.3|7229.3|0
1596061500000|2020-07-29 22:25:00|7240.7|7228.7|7240.7|7228.7|7241.3|7229.3|7239.1|7227.1|0
1596061800000|2020-07-29 22:30:00|7240.5|7228.5|7241.3|7229.3|7241.3|7229.3|7240.2|7228.2|0
1596062100000|2020-07-29 22:35:00|7241.7|7229.7|7243|7231|7243|7231|7241.5|7229.5|0
1596062400000|2020-07-29 22:40:00|7243.1|7231.1|7242.8|7230.8|7243.7|7231.7|7242|7230|0
1596062700000|2020-07-29 22:45:00|7243|7231|7240.7|7228.7|7243|7231|7240.7|7228.7|0
1596063000000|2020-07-29 22:50:00|7240.8|7228.8|7239.7|7227.7|7241|7229|7239.7|7227.7|0
1596063300000|2020-07-29 22:55:00|7239.6|7227.6|7237.4|7225.4|7239.6|7227.6|7236.3|7224.3|0
1596063600000|2020-07-29 23:00:00|7236.8|7224.8|7236.3|7224.3|7243.5|7231.5|7236.3|7224.3|0
1596063900000|2020-07-29 23:05:00|7236.4|7224.4|7235.3|7223.3|7238.5|7226.5|7235.3|7223.3|0
1596064200000|2020-07-29 23:10:00|7235.5|7223.5|7236.3|7224.3|7236.8|7224.8|7232.4|7220.4|0
1596064500000|2020-07-29 23:15:00|7235.7|7223.7|7235.3|7223.3|7236.3|7224.3|7234.6|7222.6|0
1596064800000|2020-07-29 23:20:00|7235.2|7223.2|7236.3|7224.3|7239.6|7227.6|7234.6|7222.6|0
1596065100000|2020-07-29 23:25:00|7236.4|7224.4|7235.7|7223.7|7236.8|7224.8|7235.3|7223.3|0
1596065400000|2020-07-29 23:30:00|7235.3|7223.3|7237.4|7225.4|7237.4|7225.4|7233.1|7221.1|0
1596065700000|2020-07-29 23:35:00|7237.2|7225.2|7236.3|7224.3|7237.4|7225.4|7235.7|7223.7|0
1596066000000|2020-07-29 23:40:00|7235.7|7223.7|7237.2|7225.2|7237.2|7225.2|7235.7|7223.7|0
1596066300000|2020-07-29 23:45:00|7237.3|7225.3|7236.1|7224.1|7237.9|7225.9|7235|7223|0
1596066600000|2020-07-29 23:50:00|7235.9|7223.9|7235.7|7223.7|7236.1|7224.1|7234|7222|0
1596066900000|2020-07-29 23:55:00|7236.1|7224.1|7234.5|7222.5|7236.1|7224.1|7233.9|7221.9|0
1596067200000|2020-07-30 00:00:00|7234.1|7222.1|7227.9|7215.9|7235.6|7223.6|7226.9|7214.9|0
1596067500000|2020-07-30 00:05:00|7228|7216|7227.9|7215.9|7231.4|7219.4|7227.5|7215.5|0
1596067800000|2020-07-30 00:10:00|7227.5|7215.5|7228.4|7216.4|7231.3|7219.3|7225.8|7213.8|0
1596068100000|2020-07-30 00:15:00|7227.8|7215.8|7226.3|7214.3|7232.4|7220.4|7224.1|7212.1|0
1596068400000|2020-07-30 00:20:00|7227.1|7215.1|7226.3|7214.3|7230.6|7218.6|7224|7212|0
1596068700000|2020-07-30 00:25:00|7226.4|7214.4|7224.1|7212.1|7226.4|7214.4|7224.1|7212.1|0
1596069000000|2020-07-30 00:30:00|7224.2|7212.2|7224.3|7212.3|7226.3|7214.3|7224.1|7212.1|0
1596069300000|2020-07-30 00:35:00|7225.1|7213.1|7224.3|7212.3|7226.5|7214.5|7222.1|7210.1|0
1596069600000|2020-07-30 00:40:00|7224.2|7212.2|7224.3|7212.3|7224.3|7212.3|7223.2|7211.2|0
1596069900000|2020-07-30 00:45:00|7224.2|7212.2|7224.2|7212.2|7224.3|7212.3|7219.9|7207.9|0
1596070200000|2020-07-30 00:50:00|7224.1|7212.1|7224.2|7212.2|7224.3|7212.3|7222|7210|0
1596070500000|2020-07-30 00:55:00|7222.1|7210.1|7230.5|7218.5|7230.5|7218.5|7222.1|7210.1|0
1596070800000|2020-07-30 01:00:00|7230.6|7218.6|7230.6|7218.6|7232.8|7220.8|7228.4|7216.4|0
1596071100000|2020-07-30 01:05:00|7230.5|7218.5|7230.5|7218.5|7231.7|7219.7|7230.5|7218.5|0
1596071400000|2020-07-30 01:10:00|7230.6|7218.6|7228.4|7216.4|7230.6|7218.6|7226.2|7214.2|0
1596071700000|2020-07-30 01:15:00|7228.8|7216.8|7228.4|7216.4|7230.5|7218.5|7228.3|7216.3|0
1596072000000|2020-07-30 01:20:00|7229.2|7217.2|7230.5|7218.5|7232.6|7220.6|7229.2|7217.2|0
1596072300000|2020-07-30 01:25:00|7231.3|7219.3|7228.3|7216.3|7232.6|7220.6|7226.2|7214.2|0
1596072600000|2020-07-30 01:30:00|7228.4|7216.4|7230.4|7218.4|7232.6|7220.6|7228.3|7216.3|0
1596072900000|2020-07-30 01:35:00|7229.6|7217.6|7226.2|7214.2|7229.6|7217.6|7226.1|7214.1|0
1596073200000|2020-07-30 01:40:00|7226.1|7214.1|7228.3|7216.3|7230.4|7218.4|7223.8|7211.8|0
1596073500000|2020-07-30 01:45:00|7227.9|7215.9|7226.3|7214.3|7228.4|7216.4|7226.1|7214.1|0
1596073800000|2020-07-30 01:50:00|7226.2|7214.2|7228.4|7216.4|7228.4|7216.4|7226.2|7214.2|0
1596074100000|2020-07-30 01:55:00|7228.3|7216.3|7226.2|7214.2|7228.4|7216.4|7222|7210|0
1596074400000|2020-07-30 02:00:00|7226.3|7214.3|7228.3|7216.3|7228.4|7216.4|7226.2|7214.2|0
1596074700000|2020-07-30 02:05:00|7227.5|7215.5|7222|7210|7228.3|7216.3|7219.8|7207.8|0
1596075000000|2020-07-30 02:10:00|7221.9|7209.9|7222|7210|7224.1|7212.1|7219.9|7207.9|0
1596075300000|2020-07-30 02:15:00|7221.9|7209.9|7222|7210|7222|7210|7219.8|7207.8|0
1596075600000|2020-07-30 02:20:00|7221.6|7209.6|7218.8|7206.8|7222|7210|7217.7|7205.7|0
1596075900000|2020-07-30 02:25:00|7218.4|7206.4|7222.1|7210.1|7222.1|7210.1|7217.7|7205.7|0
1596076200000|2020-07-30 02:30:00|7221.7|7209.7|7222.1|7210.1|7224.3|7212.3|7220|7208|0
1596076500000|2020-07-30 02:35:00|7221.3|7209.3|7220|7208|7221.3|7209.3|7219.9|7207.9|0
1596076800000|2020-07-30 02:40:00|7219.9|7207.9|7220|7208|7222.2|7210.2|7217.9|7205.9|0
1596077100000|2020-07-30 02:45:00|7219.2|7207.2|7224.3|7212.3|7225.4|7213.4|7217.9|7205.9|0
1596077400000|2020-07-30 02:50:00|7224.4|7212.4|7224.3|7212.3|7226.4|7214.4|7224.3|7212.3|0
1596077700000|2020-07-30 02:55:00|7226.4|7214.4|7224.3|7212.3|7226.4|7214.4|7224.3|7212.3|0
1596078000000|2020-07-30 03:00:00|7224.4|7212.4|7230.7|7218.7|7230.7|7218.7|7224.4|7212.4|0
1596078300000|2020-07-30 03:05:00|7229.7|7217.7|7231.1|7219.1|7231.1|7219.1|7228.6|7216.6|0
1596078600000|2020-07-30 03:10:00|7230.3|7218.3|7231.2|7219.2|7231.2|7219.2|7229|7217|0
1596078900000|2020-07-30 03:15:00|7231.1|7219.1|7231.1|7219.1|7231.2|7219.2|7231.1|7219.1|0
1596079200000|2020-07-30 03:20:00|7231.2|7219.2|7233.3|7221.3|7233.3|7221.3|7231.1|7219.1|0
1596079500000|2020-07-30 03:25:00|7232.5|7220.5|7227.9|7215.9|7233.3|7221.3|7226.9|7214.9|0
1596079800000|2020-07-30 03:30:00|7228|7216|7222.6|7210.6|7229|7217|7222.5|7210.5|0
1596080100000|2020-07-30 03:35:00|7222.7|7210.7|7224.7|7212.7|7224.8|7212.8|7222.6|7210.6|0
1596080400000|2020-07-30 03:40:00|7224.8|7212.8|7226.8|7214.8|7226.8|7214.8|7222.6|7210.6|0
1596080700000|2020-07-30 03:45:00|7226.7|7214.7|7224.7|7212.7|7226.7|7214.7|7224.6|7212.6|0
1596081000000|2020-07-30 03:50:00|7224.8|7212.8|7226.8|7214.8|7226.9|7214.9|7224.7|7212.7|0
1596081300000|2020-07-30 03:55:00|7226|7214|7224.7|7212.7|7226|7214|7224.7|7212.7|0
1596081600000|2020-07-30 04:00:00|7224.8|7212.8|7220.4|7208.4|7226.9|7214.9|7220.4|7208.4|0
1596081900000|2020-07-30 04:05:00|7220.5|7208.5|7220.5|7208.5|7222.5|7210.5|7217.2|7205.2|0
1596082200000|2020-07-30 04:10:00|7220.4|7208.4|7218.3|7206.3|7220.5|7208.5|7218.2|7206.2|0
1596082500000|2020-07-30 04:15:00|7218.2|7206.2|7220.3|7208.3|7220.3|7208.3|7218.2|7206.2|0
1596082800000|2020-07-30 04:20:00|7220.4|7208.4|7220.4|7208.4|7222.5|7210.5|7220.4|7208.4|0
1596083100000|2020-07-30 04:25:00|7221.2|7209.2|7222.7|7210.7|7222.7|7210.7|7221.2|7209.2|0
1596083400000|2020-07-30 04:30:00|7222.8|7210.8|7222.8|7210.8|7222.8|7210.8|7220.6|7208.6|0
1596083700000|2020-07-30 04:35:00|7222.7|7210.7|7222.7|7210.7|7224.9|7212.9|7222.7|7210.7|0
1596084000000|2020-07-30 04:40:00|7222.8|7210.8|7222.8|7210.8|7224.9|7212.9|7222.7|7210.7|0
1596084300000|2020-07-30 04:45:00|7224.8|7212.8|7224.8|7212.8|7224.9|7212.9|7224.8|7212.8|0
1596084600000|2020-07-30 04:50:00|7224.9|7212.9|7224.9|7212.9|7224.9|7212.9|7224.8|7212.8|0
1596084900000|2020-07-30 04:55:00|7224.8|7212.8|7220.6|7208.6|7224.9|7212.9|7220.6|7208.6|0
1596085200000|2020-07-30 05:00:00|7220.5|7208.5|7220.5|7208.5|7221.6|7209.6|7218.5|7206.5|0
1596085500000|2020-07-30 05:05:00|7220.6|7208.6|7222.7|7210.7|7222.7|7210.7|7220.5|7208.5|0
1596085800000|2020-07-30 05:10:00|7221.9|7209.9|7222.6|7210.6|7222.7|7210.7|7220.5|7208.5|0
1596086100000|2020-07-30 05:15:00|7222.7|7210.7|7218.3|7206.3|7222.7|7210.7|7218.3|7206.3|0
1596086400000|2020-07-30 05:20:00|7218.4|7206.4|7220.5|7208.5|7222.6|7210.6|7218.3|7206.3|0
1596086700000|2020-07-30 05:25:00|7220.4|7208.4|7220.3|7208.3|7220.5|7208.5|7217.2|7205.2|0
1596087000000|2020-07-30 05:30:00|7220|7208|7218.1|7206.1|7220.4|7208.4|7216.1|7204.1|0
1596087300000|2020-07-30 05:35:00|7218.2|7206.2|7218.3|7206.3|7218.3|7206.3|7213.8|7201.8|0
1596087600000|2020-07-30 05:40:00|7218.2|7206.2|7214.1|7202.1|7218.3|7206.3|7214.1|7202.1|0
1596087900000|2020-07-30 05:45:00|7214|7202|7216.1|7204.1|7216.2|7204.2|7213.9|7201.9|0
1596088200000|2020-07-30 05:50:00|7216.2|7204.2|7220.4|7208.4|7220.4|7208.4|7216.1|7204.1|0
1596088500000|2020-07-30 05:55:00|7220.3|7208.3|7218.3|7206.3|7222.5|7210.5|7218.3|7206.3|0
1596088800000|2020-07-30 06:00:00|7218.1|7206.1|7219.6|7214.6|7224.6|7219.6|7213.6|7205.9|21
1596089100000|2020-07-30 06:05:00|7217.6|7212.6|7219.6|7214.6|7222.1|7217.1|7217.6|7212.6|25
1596089400000|2020-07-30 06:10:00|7219.1|7214.1|7213.6|7208.6|7222.6|7217.6|7213.6|7208.6|9
1596089700000|2020-07-30 06:15:00|7209.6|7204.6|7208.6|7203.6|7213.6|7208.6|7207.1|7202.1|21
1596090000000|2020-07-30 06:20:00|7208.1|7203.1|7209.6|7204.6|7212.1|7207.1|7207.1|7202.1|7
1596090300000|2020-07-30 06:25:00|7209.1|7204.1|7207.6|7202.6|7209.1|7204.1|7203.6|7198.6|4
1596090600000|2020-07-30 06:30:00|7207.1|7202.1|7208.1|7203.1|7209.1|7204.1|7204.6|7199.6|3
1596090900000|2020-07-30 06:35:00|7207.6|7202.6|7207.1|7202.1|7210.1|7205.1|7207.1|7202.1|4
1596091200000|2020-07-30 06:40:00|7206.6|7201.6|7203.6|7198.6|7206.6|7201.6|7202.6|7197.6|6
1596091500000|2020-07-30 06:45:00|7202.6|7197.6|7200.1|7195.1|7203.1|7198.1|7197.6|7192.6|5
1596091800000|2020-07-30 06:50:00|7200.6|7195.6|7201.6|7196.6|7202.1|7197.1|7198.1|7193.1|4
1596092100000|2020-07-30 06:55:00|7201.1|7196.1|7190.6|7185.6|7201.1|7196.1|7189.1|7184.1|26
1596092400000|2020-07-30 07:00:00|7188.6|7183.6|7161.6|7156.6|7195.1|7190.1|7161.6|7156.6|386
1596092700000|2020-07-30 07:05:00|7162.6|7157.6|7132.6|7127.6|7163.1|7158.1|7120.1|7115.1|597
1596093000000|2020-07-30 07:10:00|7132.1|7127.1|7110.6|7105.6|7132.1|7127.1|7106.6|7101.6|255
1596093300000|2020-07-30 07:15:00|7110.1|7105.1|7103.6|7098.6|7115.6|7110.6|7099.1|7094.1|291
1596093600000|2020-07-30 07:20:00|7103.1|7098.1|7084.1|7079.1|7103.1|7098.1|7079.1|7074.1|205
1596093900000|2020-07-30 07:25:00|7084.6|7079.6|7088.6|7083.6|7096.6|7091.6|7076.1|7071.1|139
1596094200000|2020-07-30 07:30:00|7088.1|7083.1|7074.1|7069.1|7088.1|7083.1|7071.6|7066.6|211
1596094500000|2020-07-30 07:35:00|7073.6|7068.6|7095.1|7090.1|7096.6|7091.6|7071.1|7066.1|168
1596094800000|2020-07-30 07:40:00|7096.4|7091.4|7102.9|7097.9|7105.4|7100.4|7085.9|7080.9|154
1596095100000|2020-07-30 07:45:00|7102.4|7097.4|7113.9|7108.9|7115.4|7110.4|7097.9|7092.9|154
1596095400000|2020-07-30 07:50:00|7111.9|7106.9|7116.9|7111.9|7116.9|7111.9|7104.9|7099.9|77
1596095700000|2020-07-30 07:55:00|7118.9|7113.9|7115.4|7110.4|7120.9|7115.9|7110.9|7105.9|81
1596096000000|2020-07-30 08:00:00|7115.9|7110.9|7129.9|7124.9|7130.4|7125.4|7114.4|7109.4|141
1596096300000|2020-07-30 08:05:00|7130.4|7125.4|7115.4|7110.4|7130.4|7125.4|7111.9|7106.9|117
1596096600000|2020-07-30 08:10:00|7115.9|7110.9|7114.9|7109.9|7117.4|7112.4|7106.9|7101.9|61
1596096900000|2020-07-30 08:15:00|7114.4|7109.4|7121.9|7116.9|7121.9|7116.9|7110.4|7105.4|86
1596097200000|2020-07-30 08:20:00|7120.9|7115.9|7125.9|7120.9|7125.9|7120.9|7118.4|7113.4|71
1596097500000|2020-07-30 08:25:00|7123.9|7118.9|7113.4|7108.4|7123.9|7118.9|7111.9|7106.9|69
1596097800000|2020-07-30 08:30:00|7112.9|7107.9|7108.4|7103.4|7112.9|7107.9|7106.9|7101.9|53
1596098100000|2020-07-30 08:35:00|7107.9|7102.9|7106.4|7101.4|7112.9|7107.9|7105.4|7100.4|39
1596098400000|2020-07-30 08:40:00|7105.9|7100.9|7094.9|7089.9|7106.9|7101.9|7094.9|7089.9|59
1596098700000|2020-07-30 08:45:00|7094.4|7089.4|7095.4|7090.4|7099.9|7094.9|7092.4|7087.4|101
1596099000000|2020-07-30 08:50:00|7094.9|7089.9|7093.9|7088.9|7095.9|7090.9|7090.4|7085.4|60
1596099300000|2020-07-30 08:55:00|7093.4|7088.4|7076.9|7071.9|7094.4|7089.4|7076.9|7071.9|158
1596099600000|2020-07-30 09:00:00|7076.4|7071.4|7063.4|7058.4|7077.9|7072.9|7059.4|7054.4|145
1596099900000|2020-07-30 09:05:00|7062.9|7057.9|7066.4|7061.4|7069.9|7064.9|7061.4|7056.4|274
1596100200000|2020-07-30 09:10:00|7065.9|7060.9|7077.9|7072.9|7082.9|7077.9|7059.4|7054.4|89
1596100500000|2020-07-30 09:15:00|7077.4|7072.4|7077.4|7072.4|7083.9|7078.9|7073.9|7068.9|53
1596100800000|2020-07-30 09:20:00|7076.9|7071.9|7078.4|7073.4|7080.9|7075.9|7069.4|7064.4|159
1596101100000|2020-07-30 09:25:00|7078.9|7073.9|7069.4|7064.4|7078.9|7073.9|7061.9|7056.9|113
1596101400000|2020-07-30 09:30:00|7070.4|7065.4|7072.4|7067.4|7072.9|7067.9|7063.9|7058.9|99
1596101700000|2020-07-30 09:35:00|7072.9|7067.9|7066.4|7061.4|7073.9|7068.9|7064.9|7059.9|92
1596102000000|2020-07-30 09:40:00|7064.9|7059.9|7069.9|7064.9|7075.4|7070.4|7062.9|7057.9|53
1596102300000|2020-07-30 09:45:00|7070.9|7065.9|7069.4|7064.4|7070.9|7065.9|7062.4|7057.4|87
1596102600000|2020-07-30 09:50:00|7069.9|7064.9|7067.9|7062.9|7071.4|7066.4|7065.4|7060.4|73
1596102900000|2020-07-30 09:55:00|7067.4|7062.4|7063.4|7058.4|7067.9|7062.9|7061.9|7056.9|41
1596103200000|2020-07-30 10:00:00|7063.9|7058.9|7061.4|7056.4|7069.4|7064.4|7057.9|7052.9|56
1596103500000|2020-07-30 10:05:00|7061.9|7056.9|7058.9|7053.9|7063.4|7058.4|7058.4|7053.4|47
1596103800000|2020-07-30 10:10:00|7059.9|7054.9|7064.9|7059.9|7064.9|7059.9|7056.4|7051.4|79
1596104100000|2020-07-30 10:15:00|7062.9|7057.9|7060.4|7055.4|7065.9|7060.9|7058.9|7053.9|75
1596104400000|2020-07-30 10:20:00|7059.9|7054.9|7059.4|7054.4|7060.9|7055.9|7055.9|7050.9|68
1596104700000|2020-07-30 10:25:00|7058.9|7053.9|7050.9|7045.9|7060.9|7055.9|7047.9|7042.9|248
1596105000000|2020-07-30 10:30:00|7050.4|7045.4|7052.9|7047.9|7056.9|7051.9|7045.4|7040.4|87
1596105300000|2020-07-30 10:35:00|7052.4|7047.4|7045.9|7040.9|7052.9|7047.9|7044.9|7039.9|70
1596105600000|2020-07-30 10:40:00|7044.9|7039.9|7034.9|7029.9|7045.9|7040.9|7032.9|7027.9|168
1596105900000|2020-07-30 10:45:00|7034.4|7029.4|7017.4|7012.4|7034.4|7029.4|7017.4|7012.4|267
1596106200000|2020-07-30 10:50:00|7016.9|7011.9|7001.4|6996.4|7017.9|7012.9|6996.9|6991.9|509
1596106500000|2020-07-30 10:55:00|7000.9|6995.9|7001.9|6996.9|7003.9|6998.9|6993.9|6988.9|359
1596106800000|2020-07-30 11:00:00|7001.4|6996.4|7011.9|7006.9|7014.9|7009.9|6999.9|6994.9|129
1596107100000|2020-07-30 11:05:00|7010.9|7005.9|7003.9|6998.9|7010.9|7005.9|7002.4|6997.4|92
1596107400000|2020-07-30 11:10:00|7003.4|6998.4|7005.9|7000.9|7009.9|7004.9|7001.4|6996.4|48
1596107700000|2020-07-30 11:15:00|7005.4|7000.4|7014.9|7009.9|7017.9|7012.9|7004.9|6999.9|56
1596108000000|2020-07-30 11:20:00|7014.4|7009.4|7015.9|7010.9|7015.9|7010.9|7006.4|7001.4|123
1596108300000|2020-07-30 11:25:00|7015.4|7010.4|7015.4|7010.4|7019.9|7014.9|7013.4|7008.4|40
1596108600000|2020-07-30 11:30:00|7014.9|7009.9|7024.9|7019.9|7028.4|7023.4|7014.9|7009.9|140
1596108900000|2020-07-30 11:35:00|7024.4|7019.4|7031.9|7026.9|7031.9|7026.9|7021.9|7016.9|63
1596109200000|2020-07-30 11:40:00|7033.6|7028.6|7044.6|7039.6|7044.6|7039.6|7033.6|7028.6|65
1596109500000|2020-07-30 11:45:00|7044.1|7039.1|7045.1|7040.1|7046.6|7041.6|7040.6|7035.6|95
1596109800000|2020-07-30 11:50:00|7044.6|7039.6|7051.1|7046.1|7058.6|7053.6|7044.6|7039.6|126
1596110100000|2020-07-30 11:55:00|7051.6|7046.6|7051.6|7046.6|7053.1|7048.1|7047.1|7042.1|24
1596110400000|2020-07-30 12:00:00|7051.1|7046.1|7047.1|7042.1|7054.6|7049.6|7041.1|7036.1|97
1596110700000|2020-07-30 12:05:00|7046.6|7041.6|7048.1|7043.1|7049.6|7044.6|7043.6|7038.6|35
1596111000000|2020-07-30 12:10:00|7048.6|7043.6|7043.6|7038.6|7048.6|7043.6|7042.6|7037.6|23
1596111300000|2020-07-30 12:15:00|7043.1|7038.1|7039.1|7034.1|7046.6|7041.6|7035.6|7030.6|47
1596111600000|2020-07-30 12:20:00|7038.6|7033.6|7041.6|7036.6|7045.6|7040.6|7035.6|7030.6|82
1596111900000|2020-07-30 12:25:00|7040.6|7035.6|7047.1|7042.1|7049.1|7044.1|7037.6|7032.6|37
1596112200000|2020-07-30 12:30:00|7046.6|7041.6|7034.6|7029.6|7050.1|7045.1|7029.6|7024.6|70
1596112500000|2020-07-30 12:35:00|7035.1|7030.1|7039.6|7034.6|7046.1|7041.1|7030.6|7025.6|60
1596112800000|2020-07-30 12:40:00|7040.6|7035.6|7036.6|7031.6|7040.6|7035.6|7035.6|7030.6|50
1596113100000|2020-07-30 12:45:00|7036.1|7031.1|7031.1|7026.1|7040.6|7035.6|7030.6|7025.6|36
1596113400000|2020-07-30 12:50:00|7030.6|7025.6|7013.1|7008.1|7030.6|7025.6|7012.6|7007.6|114
1596113700000|2020-07-30 12:55:00|7013.6|7008.6|6997.6|6992.6|7015.1|7010.1|6997.1|6992.1|89
1596114000000|2020-07-30 13:00:00|6997.1|6992.1|7001.1|6996.1|7002.6|6997.6|6989.6|6984.6|210
1596114300000|2020-07-30 13:05:00|7000.1|6995.1|6998.6|6993.6|7004.1|6999.1|6996.6|6991.6|73
1596114600000|2020-07-30 13:10:00|6999.1|6994.1|6991.6|6986.6|7001.1|6996.1|6989.6|6984.6|99
1596114900000|2020-07-30 13:15:00|6990.6|6985.6|7005.1|7000.1|7006.6|7001.6|6988.6|6983.6|78
1596115200000|2020-07-30 13:20:00|7004.6|6999.6|6998.6|6993.6|7004.6|6999.6|6994.6|6989.6|48
1596115500000|2020-07-30 13:25:00|6997.6|6992.6|7000.1|6995.1|7000.6|6995.6|6992.6|6987.6|40
1596115800000|2020-07-30 13:30:00|6999.6|6994.6|7012.1|7007.1|7016.1|7011.1|6998.6|6993.6|122
1596116100000|2020-07-30 13:35:00|7011.6|7006.6|6996.1|6991.1|7014.6|7009.6|6992.6|6987.6|86
1596116400000|2020-07-30 13:40:00|6995.6|6990.6|6986.1|6981.1|7000.6|6995.6|6983.6|6978.6|198
1596116700000|2020-07-30 13:45:00|6985.6|6980.6|6991.6|6986.6|6991.6|6986.6|6983.6|6978.6|101
1596117000000|2020-07-30 13:50:00|6991.1|6986.1|6975.6|6970.6|6995.1|6990.1|6975.6|6970.6|263
1596117300000|2020-07-30 13:55:00|6977.6|6972.6|6970.6|6965.6|6977.6|6972.6|6966.6|6961.6|184
1596117600000|2020-07-30 14:00:00|6968.6|6963.6|6974.1|6969.1|6976.6|6971.6|6966.6|6961.6|205
1596117900000|2020-07-30 14:05:00|6974.6|6969.6|6971.6|6966.6|6974.6|6969.6|6955.6|6950.6|149
1596118200000|2020-07-30 14:10:00|6970.8|6965.8|6962.3|6957.3|6971.3|6966.3|6959.8|6954.8|394
1596118500000|2020-07-30 14:15:00|6960.8|6955.8|6938.3|6933.3|6967.3|6962.3|6938.3|6933.3|413
1596118800000|2020-07-30 14:20:00|6938.8|6933.8|6942.8|6937.8|6942.8|6937.8|6928.3|6923.3|218
1596119100000|2020-07-30 14:25:00|6943.3|6938.3|6938.8|6933.8|6943.8|6938.8|6927.8|6922.8|192
1596119400000|2020-07-30 14:30:00|6938.3|6933.3|6956.8|6951.8|6957.3|6952.3|6937.3|6932.3|127
1596119700000|2020-07-30 14:35:00|6956.3|6951.3|6963.8|6958.8|6963.8|6958.8|6943.3|6938.3|334
1596120000000|2020-07-30 14:40:00|6962.3|6957.3|6960.8|6955.8|6968.8|6963.8|6958.8|6953.8|269
1596120300000|2020-07-30 14:45:00|6961.8|6956.8|6958.8|6953.8|6965.3|6960.3|6957.8|6952.8|139
1596120600000|2020-07-30 14:50:00|6957.8|6952.8|6947.3|6942.3|6957.8|6952.8|6943.8|6938.8|171
1596120900000|2020-07-30 14:55:00|6946.8|6941.8|6963.8|6958.8|6964.8|6959.8|6945.3|6940.3|228
1596121200000|2020-07-30 15:00:00|6964.3|6959.3|6991.8|6986.8|6991.8|6986.8|6962.8|6957.8|451
1596121500000|2020-07-30 15:05:00|6991.3|6986.3|6993.3|6988.3|6996.8|6991.8|6988.3|6983.3|313
1596121800000|2020-07-30 15:10:00|6993.8|6988.8|6988.8|6983.8|6993.8|6988.8|6986.3|6981.3|136
1596122100000|2020-07-30 15:15:00|6987.8|6982.8|6991.8|6986.8|6993.8|6988.8|6981.8|6976.8|148
1596122400000|2020-07-30 15:20:00|6992.3|6987.3|6986.3|6981.3|6994.3|6989.3|6982.8|6977.8|331
1596122700000|2020-07-30 15:25:00|6985.8|6980.8|6989.3|6984.3|6995.8|6990.8|6982.8|6977.8|336
1596123000000|2020-07-30 15:30:00|6990.8|6982.8|7002.8|6994.8|7006.8|7000.8|6989.8|6982.8|809
1596123300000|2020-07-30 15:35:00|7004.8|6995.8|7018.8|7010.8|7019.8|7012.8|7004.8|6995.8|385
1596123600000|2020-07-30 15:40:00|7017.8|7011.8|7025.8|7017.8|7028.8|7021.8|7017.8|7010.8|59
1596123900000|2020-07-30 15:45:00|7024.8|7016.8|7009.8|7002.8|7025.8|7018.8|7007.8|6999.8|64
1596124200000|2020-07-30 15:50:00|7008.8|7001.8|7012.8|7004.8|7014.8|7006.8|7005.8|6998.8|102
1596124500000|2020-07-30 15:55:00|7013.8|7006.8|7007.8|7000.8|7015.8|7007.8|7000.8|6993.8|61
1596124800000|2020-07-30 16:00:00|7008.8|7002.8|7008.8|7000.8|7012.8|7006.8|7006.8|6999.8|53
1596125100000|2020-07-30 16:05:00|7009.8|7001.8|7006.8|6998.8|7012.8|7004.8|7004.8|6996.8|44
1596125400000|2020-07-30 16:10:00|7007.8|6999.8|7009.8|7003.8|7009.8|7003.8|7005.8|6998.8|44
1596125700000|2020-07-30 16:15:00|7010.8|7004.8|7030.8|7022.8|7031.8|7023.8|7010.8|7003.8|82
1596126000000|2020-07-30 16:20:00|7029.8|7025.8|7027.8|7019.8|7036.8|7028.8|7023.8|7015.8|52
1596126300000|2020-07-30 16:25:00|7029.8|7020.8|7035.8|7027.8|7035.8|7027.8|7029.8|7020.8|28
1596126600000|2020-07-30 16:30:00|7036.8|7028.8|7034.8|7026.8|7041.8|7033.8|7031.8|7023.8|20
1596126900000|2020-07-30 16:35:00|7033.8|7025.8|7030.8|7022.8|7037.8|7029.8|7030.8|7022.8|7
1596127200000|2020-07-30 16:40:00|7031.8|7023.8|7032.8|7025.8|7033.8|7026.8|7030.8|7022.8|6
1596127500000|2020-07-30 16:45:00|7031.8|7024.8|7036.8|7028.8|7036.8|7029.8|7030.8|7022.8|28
1596127800000|2020-07-30 16:50:00|7035.8|7029.8|7032.8|7024.8|7036.8|7029.8|7031.8|7024.8|15
1596128100000|2020-07-30 16:55:00|7033.8|7025.8|7034.8|7025.8|7036.8|7028.8|7031.8|7023.8|18
1596128400000|2020-07-30 17:00:00|7035.8|7026.8|7041.8|7033.8|7041.8|7035.8|7031.8|7024.8|5
1596128700000|2020-07-30 17:05:00|7045.8|7034.8|7045.8|7037.8|7045.8|7037.8|7041.8|7033.8|9
1596129000000|2020-07-30 17:10:00|7044.8|7038.8|7053.8|7045.8|7054.8|7047.8|7044.8|7038.8|46
1596129300000|2020-07-30 17:15:00|7052.8|7046.8|7056.8|7049.8|7057.8|7051.8|7051.8|7044.8|56
1596129600000|2020-07-30 17:20:00|7055.8|7050.8|7053.8|7044.8|7060.8|7051.8|7053.8|7044.8|20
1596129900000|2020-07-30 17:25:00|7054.8|7045.8|7047.8|7039.8|7054.8|7046.8|7047.8|7039.8|3
1596130200000|2020-07-30 17:30:00|7046.8|7040.8|7038.8|7030.8|7046.8|7040.8|7038.8|7030.8|11
1596130500000|2020-07-30 17:35:00|7040.8|7032.8|7034.8|7026.8|7041.8|7033.8|7032.8|7022.8|13
1596130800000|2020-07-30 17:40:00|7035.8|7027.8|7040.8|7032.8|7044.8|7035.8|7034.8|7027.8|8
1596131100000|2020-07-30 17:45:00|7039.8|7033.8|7041.8|7034.8|7042.8|7035.8|7038.8|7032.8|27
1596131400000|2020-07-30 17:50:00|7042.8|7033.8|7051.8|7045.8|7052.8|7045.8|7040.8|7032.8|16
1596131700000|2020-07-30 17:55:00|7050.8|7044.8|7051.7|7039.7|7051.7|7044.8|7042.8|7033.8|32
1596132000000|2020-07-30 18:00:00|7052.3|7040.3|7047.7|7035.7|7054.6|7042.6|7043.4|7031.4|0
1596132300000|2020-07-30 18:05:00|7047.8|7035.8|7054.1|7042.1|7056.2|7044.2|7047.8|7035.8|0
1596132600000|2020-07-30 18:10:00|7054|7042|7045.3|7033.3|7054.1|7042.1|7045.3|7033.3|0
1596132900000|2020-07-30 18:15:00|7045.5|7033.5|7047.4|7035.4|7049.9|7037.9|7044.9|7032.9|0
1596133200000|2020-07-30 18:20:00|7047.1|7035.1|7049.8|7037.8|7051.9|7039.9|7040.8|7028.8|0
1596133500000|2020-07-30 18:25:00|7049.9|7037.9|7045.3|7033.3|7049.9|7037.9|7041|7029|0
1596133800000|2020-07-30 18:30:00|7045.4|7033.4|7050|7038|7052.1|7040.1|7045.2|7033.2|500
1596134100000|2020-07-30 18:35:00|7049.9|7037.9|7054.2|7042.2|7054.4|7042.4|7049.8|7037.8|0
1596134400000|2020-07-30 18:40:00|7054.3|7042.3|7058.1|7046.1|7059.9|7047.9|7054.2|7042.2|0
1596134700000|2020-07-30 18:45:00|7059|7047|7060.1|7048.1|7062.6|7050.6|7058|7046|0
1596135000000|2020-07-30 18:50:00|7060.2|7048.2|7053.4|7041.4|7060.2|7048.2|7053.3|7041.3|0
1596135300000|2020-07-30 18:55:00|7053.5|7041.5|7054|7042|7059.7|7047.7|7049.8|7037.8|0
1596135600000|2020-07-30 19:00:00|7054.1|7042.1|7048.6|7036.6|7060.6|7048.6|7048.4|7036.4|0
1596135900000|2020-07-30 19:05:00|7048.7|7036.7|7044.1|7032.1|7048.7|7036.7|7042.8|7030.8|0
1596136200000|2020-07-30 19:10:00|7044.2|7032.2|7046.7|7034.7|7048.8|7036.8|7041.8|7029.8|0
1596136500000|2020-07-30 19:15:00|7046.6|7034.6|7061|7049|7061.2|7049.2|7042.2|7030.2|0
1596136800000|2020-07-30 19:20:00|7059.1|7047.1|7060.3|7048.3|7062.6|7050.6|7056.1|7044.1|0
1596137100000|2020-07-30 19:25:00|7060.4|7048.4|7062.4|7050.4|7062.4|7050.4|7057.9|7045.9|0
1596137400000|2020-07-30 19:30:00|7062.2|7050.2|7062.1|7050.1|7066.8|7054.8|7060|7048|0
1596137700000|2020-07-30 19:35:00|7063.1|7051.1|7059.6|7047.6|7064.3|7052.3|7059.6|7047.6|0
1596138000000|2020-07-30 19:40:00|7059.5|7047.5|7052.4|7040.4|7061.4|7049.4|7052.1|7040.1|0
1596138300000|2020-07-30 19:45:00|7052.3|7040.3|7055.5|7043.5|7055.9|7043.9|7051.8|7039.8|0
1596138600000|2020-07-30 19:50:00|7055.7|7043.7|7057.5|7045.5|7060|7048|7053.4|7041.4|0
1596138900000|2020-07-30 19:55:00|7057.6|7045.6|7054.1|7042.1|7058.3|7046.3|7053.5|7041.5|0
1596139200000|2020-07-30 20:00:00|7054.2|7042.2|7051.5|7039.5|7055.4|7043.4|7050.4|7038.4|0
1596139500000|2020-07-30 20:05:00|7051.4|7039.4|7068.7|7056.7|7068.7|7056.7|7049.3|7037.3|0
1596139800000|2020-07-30 20:10:00|7068.6|7056.6|7068.8|7056.8|7074.8|7062.8|7066|7054|0
1596140100000|2020-07-30 20:15:00|7068.9|7056.9|7068.1|7056.1|7070.5|7058.5|7066.5|7054.5|0
1596140400000|2020-07-30 20:20:00|7068.3|7056.3|7075.3|7063.3|7075.7|7063.7|7068.3|7056.3|0
1596140700000|2020-07-30 20:25:00|7075.5|7063.5|7074.6|7062.6|7077.6|7065.6|7074.6|7062.6|0
1596141000000|2020-07-30 20:30:00|7075.1|7063.1|7093.5|7081.5|7094.4|7082.4|7072.8|7060.8|0
1596141300000|2020-07-30 20:35:00|7093.9|7081.9|7093.3|7081.3|7097.5|7085.5|7088.9|7076.9|0
1596141600000|2020-07-30 20:40:00|7093.1|7081.1|7093.5|7081.5|7095.7|7083.7|7092|7080|0
1596141900000|2020-07-30 20:45:00|7093.9|7081.9|7095.4|7083.4|7096.7|7084.7|7092.4|7080.4|0
1596142200000|2020-07-30 20:50:00|7095.5|7083.5|7095.7|7083.7|7096.6|7084.6|7093.4|7081.4|0
1596142500000|2020-07-30 20:55:00|7095.5|7083.5|7094.7|7082.7|7096.3|7084.3|7093.4|7081.4|0
1596142800000|2020-07-30 21:00:00|7094.5|7082.5|7093.5|7081.5|7094.7|7082.7|7093.1|7081.1|0
1596143100000|2020-07-30 21:05:00|7094.1|7082.1|7092.7|7080.7|7094.1|7082.1|7092.3|7080.3|0
1596143400000|2020-07-30 21:10:00|7092.5|7080.5|7092.7|7080.7|7092.7|7080.7|7091.7|7079.7|0
1596143700000|2020-07-30 21:15:00|7091.9|7079.9|7091.6|7079.6|7092.7|7080.7|7091|7079|0
1596144000000|2020-07-30 21:20:00|7091.2|7079.2|7081.9|7069.9|7091.2|7079.2|7081.7|7069.7|0
1596144300000|2020-07-30 21:25:00|7082.1|7070.1|7082.7|7070.7|7082.7|7070.7|7081.7|7069.7|0
1596144600000|2020-07-30 21:30:00|7082.3|7070.3|7082.7|7070.7|7082.9|7070.9|7082.3|7070.3|0
1596144900000|2020-07-30 21:35:00|7082.3|7070.3|7083.5|7071.5|7083.5|7071.5|7082.3|7070.3|0
1596145200000|2020-07-30 21:40:00|7083.7|7071.7|7082.7|7070.7|7083.7|7071.7|7081.7|7069.7|0
1596145500000|2020-07-30 21:45:00|7082.5|7070.5|7082.1|7070.1|7082.5|7070.5|7081.9|7069.9|0
1596145800000|2020-07-30 21:50:00|7082.3|7070.3|7082.1|7070.1|7082.3|7070.3|7081.3|7069.3|0
1596146100000|2020-07-30 21:55:00|7082.3|7070.3|7085.3|7073.3|7085.4|7073.4|7082.1|7070.1|0
1596146400000|2020-07-30 22:00:00|7085.5|7073.5|7087.5|7075.5|7092.7|7080.7|7085.5|7073.5|0
1596146700000|2020-07-30 22:05:00|7088.1|7076.1|7081.1|7069.1|7088.4|7076.4|7080.4|7068.4|0
1596147000000|2020-07-30 22:10:00|7081.2|7069.2|7080.4|7068.4|7082.7|7070.7|7080|7068|0
1596147300000|2020-07-30 22:15:00|7080.5|7068.5|7079.1|7067.1|7080.5|7068.5|7078.4|7066.4|0
1596147600000|2020-07-30 22:20:00|7079|7067|7079.1|7067.1|7079.3|7067.3|7077.5|7065.5|0
1596147900000|2020-07-30 22:25:00|7079.5|7067.5|7078.9|7066.9|7080.4|7068.4|7078.4|7066.4|0
1596148200000|2020-07-30 22:30:00|7078.8|7066.8|7076|7064|7078.8|7066.8|7073.5|7061.5|0
1596148500000|2020-07-30 22:35:00|7076.1|7064.1|7079.2|7067.2|7079.2|7067.2|7076|7064|0
1596148800000|2020-07-30 22:40:00|7079.6|7067.6|7078.5|7066.5|7080.8|7068.8|7077.4|7065.4|0
1596149100000|2020-07-30 22:45:00|7078.7|7066.7|7078.7|7066.7|7079.6|7067.6|7078.1|7066.1|0
1596149400000|2020-07-30 22:50:00|7078.8|7066.8|7078.3|7066.3|7078.8|7066.8|7076.7|7064.7|0
1596149700000|2020-07-30 22:55:00|7078.2|7066.2|7079|7067|7079|7067|7077.4|7065.4|0
1596150000000|2020-07-30 23:00:00|7079.4|7067.4|7079|7067|7082.6|7070.6|7077.8|7065.8|0
1596150300000|2020-07-30 23:05:00|7079.4|7067.4|7081.2|7069.2|7082.1|7070.1|7079.4|7067.4|0
1596150600000|2020-07-30 23:10:00|7081.3|7069.3|7082.3|7070.3|7083|7071|7079.1|7067.1|0
1596150900000|2020-07-30 23:15:00|7082.5|7070.5|7086.5|7074.5|7087.6|7075.6|7082|7070|0
1596151200000|2020-07-30 23:20:00|7086.4|7074.4|7087.2|7075.2|7088.5|7076.5|7085.8|7073.8|0
1596151500000|2020-07-30 23:25:00|7087.1|7075.1|7088|7076|7088|7076|7086|7074|0
1596151800000|2020-07-30 23:30:00|7087.6|7075.6|7087.2|7075.2|7090.8|7078.8|7086.9|7074.9|0
1596152100000|2020-07-30 23:35:00|7087.1|7075.1|7087.1|7075.1|7088|7076|7084.9|7072.9|0
1596152400000|2020-07-30 23:40:00|7087.2|7075.2|7087.1|7075.1|7088.7|7076.7|7086.4|7074.4|0
1596152700000|2020-07-30 23:45:00|7087.2|7075.2|7093.1|7081.1|7093.1|7081.1|7087.2|7075.2|0
1596153000000|2020-07-30 23:50:00|7093.2|7081.2|7094.6|7082.6|7094.8|7082.8|7091.7|7079.7|0
1596153300000|2020-07-30 23:55:00|7094.5|7082.5|7090.9|7078.9|7094.6|7082.6|7090.3|7078.3|0
1596153600000|2020-07-31 00:00:00|7090.7|7078.7|7085.5|7073.5|7095|7083|7084.8|7072.8|0
1596153900000|2020-07-31 00:05:00|7085.3|7073.3|7076.7|7064.7|7087.1|7075.1|7075.6|7063.6|0
1596154200000|2020-07-31 00:10:00|7077.1|7065.1|7071.5|7059.5|7078|7066|7071.3|7059.3|0
1596154500000|2020-07-31 00:15:00|7071.1|7059.1|7055.9|7043.9|7071.5|7059.5|7047.7|7035.7|0
1596154800000|2020-07-31 00:20:00|7055.8|7043.8|7045.2|7033.2|7055.8|7043.8|7045.2|7033.2|0
1596155100000|2020-07-31 00:25:00|7045.1|7033.1|7045.2|7033.2|7047.3|7035.3|7043|7031|0
1596155400000|2020-07-31 00:30:00|7044.5|7032.5|7026.3|7014.3|7045.3|7033.3|7026.3|7014.3|0
1596155700000|2020-07-31 00:35:00|7026.2|7014.2|7024.9|7012.9|7028.4|7016.4|7023.3|7011.3|0
1596156000000|2020-07-31 00:40:00|7025.5|7013.5|7024.6|7012.6|7026.7|7014.7|7022.4|7010.4|0
1596156300000|2020-07-31 00:45:00|7024.5|7012.5|7033|7021|7033|7021|7020.2|7008.2|0
1596156600000|2020-07-31 00:50:00|7032.2|7020.2|7028.8|7016.8|7032.2|7020.2|7026.7|7014.7|0
1596156900000|2020-07-31 00:55:00|7028|7016|7018.2|7006.2|7028|7016|7018.2|7006.2|0
1596157200000|2020-07-31 01:00:00|7020.3|7008.3|7026.8|7014.8|7028.9|7016.9|7016|7004|0
1596157500000|2020-07-31 01:05:00|7027.2|7015.2|7028.9|7016.9|7033.3|7021.3|7026.7|7014.7|0
1596157800000|2020-07-31 01:10:00|7029|7017|7031|7019|7031|7019|7026.6|7014.6|0
1596158100000|2020-07-31 01:15:00|7030.9|7018.9|7031.1|7019.1|7033.3|7021.3|7028.8|7016.8|0
1596158400000|2020-07-31 01:20:00|7031.5|7019.5|7024.7|7012.7|7033.2|7021.2|7020.4|7008.4|0
1596158700000|2020-07-31 01:25:00|7024.8|7012.8|7030.4|7018.4|7032.6|7020.6|7024.7|7012.7|0
1596159000000|2020-07-31 01:30:00|7030.5|7018.5|7032.7|7020.7|7034.9|7022.9|7030.3|7018.3|0
1596159300000|2020-07-31 01:35:00|7032.8|7020.8|7042.1|7030.1|7042.1|7030.1|7032.7|7020.7|0
1596159600000|2020-07-31 01:40:00|7041.7|7029.7|7042|7030|7046.3|7034.3|7041|7029|0
1596159900000|2020-07-31 01:45:00|7042.1|7030.1|7047.2|7035.2|7047.2|7035.2|7042.1|7030.1|0
1596160200000|2020-07-31 01:50:00|7048|7036|7048.1|7036.1|7052.3|7040.3|7048|7036|0
1596160500000|2020-07-31 01:55:00|7048.4|7036.4|7046|7034|7050.2|7038.2|7045.9|7033.9|0
1596160800000|2020-07-31 02:00:00|7045.9|7033.9|7041.6|7029.6|7046|7034|7039.5|7027.5|0
1596161100000|2020-07-31 02:05:00|7039.5|7027.5|7031|7019|7041.6|7029.6|7028.9|7016.9|0
1596161400000|2020-07-31 02:10:00|7031.1|7019.1|7033.1|7021.1|7035.2|7023.2|7031.1|7019.1|0
1596161700000|2020-07-31 02:15:00|7033|7021|7024.7|7012.7|7033|7021|7024.7|7012.7|0
1596162000000|2020-07-31 02:20:00|7024.3|7012.3|7017.3|7005.3|7024.6|7012.6|7016.2|7004.2|0
1596162300000|2020-07-31 02:25:00|7016.9|7004.9|7017|7005|7022.7|7010.7|7016.3|7004.3|0
1596162600000|2020-07-31 02:30:00|7017.8|7005.8|7006.6|6994.6|7019.1|7007.1|7006.5|6994.5|0
1596162900000|2020-07-31 02:35:00|7006.5|6994.5|6992.1|6980.1|7008.7|6996.7|6987.7|6975.7|0
1596163200000|2020-07-31 02:40:00|6992.9|6980.9|7000.5|6988.5|7004.7|6992.7|6992.9|6980.9|0
1596163500000|2020-07-31 02:45:00|7000.4|6988.4|7002.6|6990.6|7002.7|6990.7|6998.2|6986.2|0
1596163800000|2020-07-31 02:50:00|7002.7|6990.7|7002.7|6990.7|7004.8|6992.8|6998.5|6986.5|0
1596164100000|2020-07-31 02:55:00|7002.3|6990.3|6994|6982|7002.7|6990.7|6993|6981|0
1596164400000|2020-07-31 03:00:00|6994.1|6982.1|6989.9|6977.9|6994.2|6982.2|6989.9|6977.9|0
1596164700000|2020-07-31 03:05:00|6990.3|6978.3|6991.9|6979.9|6993.1|6981.1|6988.8|6976.8|0
1596165000000|2020-07-31 03:10:00|6992|6980|6994.2|6982.2|6996.3|6984.3|6991.9|6979.9|0
1596165300000|2020-07-31 03:15:00|6993.8|6981.8|7006.7|6994.7|7006.7|6994.7|6992.1|6980.1|0
1596165600000|2020-07-31 03:20:00|7005.9|6993.9|7008.7|6996.7|7013|7001|7004.6|6992.6|0
1596165900000|2020-07-31 03:25:00|7007.7|6995.7|7006.7|6994.7|7008.8|6996.8|7002.5|6990.5|0
1596166200000|2020-07-31 03:30:00|7005.7|6993.7|7003.7|6991.7|7006.7|6994.7|6992|6980|0
1596166500000|2020-07-31 03:35:00|7004.1|6992.1|7004.7|6992.7|7006.9|6994.9|7002.6|6990.6|0
1596166800000|2020-07-31 03:40:00|7004.8|6992.8|6998.2|6986.2|7004.8|6992.8|6996.1|6984.1|0
1596167100000|2020-07-31 03:45:00|6998.1|6986.1|6998|6986|6998.2|6986.2|6993.8|6981.8|0
1596167400000|2020-07-31 03:50:00|6998.1|6986.1|6998.1|6986.1|7000.2|6988.2|6996|6984|0
1596167700000|2020-07-31 03:55:00|6998.2|6986.2|7000.2|6988.2|7000.2|6988.2|6998.1|6986.1|0
1596168000000|2020-07-31 04:00:00|7000.1|6988.1|6989.2|6977.2|7000.1|6988.1|6980.8|6968.8|0
1596168300000|2020-07-31 04:05:00|6988.8|6976.8|6989.2|6977.2|6989.2|6977.2|6983.9|6971.9|0
1596168600000|2020-07-31 04:10:00|6989.3|6977.3|6990.3|6978.3|6991.4|6979.4|6987.1|6975.1|0
1596168900000|2020-07-31 04:15:00|6990.7|6978.7|6990.4|6978.4|6991.5|6979.5|6987.1|6975.1|0
1596169200000|2020-07-31 04:20:00|6990.5|6978.5|6989.4|6977.4|6991.5|6979.5|6987.2|6975.2|0
1596169500000|2020-07-31 04:25:00|6989.3|6977.3|6982.8|6970.8|6989.3|6977.3|6982.8|6970.8|0
1596169800000|2020-07-31 04:30:00|6982.9|6970.9|6985.3|6973.3|6991.2|6979.2|6982.9|6970.9|0
1596170100000|2020-07-31 04:35:00|6985.2|6973.2|6987.4|6975.4|6987.4|6975.4|6982|6970|0
1596170400000|2020-07-31 04:40:00|6987.3|6975.3|6981.1|6969.1|6987.3|6975.3|6980.9|6968.9|0
1596170700000|2020-07-31 04:45:00|6981|6969|6985.1|6973.1|6985.1|6973.1|6978.8|6966.8|0
1596171000000|2020-07-31 04:50:00|6984.7|6972.7|6993.6|6981.6|6993.6|6981.6|6983.1|6971.1|0
1596171300000|2020-07-31 04:55:00|6994.3|6982.3|6987.2|6975.2|6999.8|6987.8|6987.2|6975.2|0
1596171600000|2020-07-31 05:00:00|6987.3|6975.3|6991.2|6979.2|6999.7|6987.7|6987.3|6975.3|0
1596171900000|2020-07-31 05:05:00|6992|6980|6993.6|6981.6|6995.5|6983.5|6991.3|6979.3|0
1596172200000|2020-07-31 05:10:00|6993.7|6981.7|6993.9|6981.9|6996|6984|6991.8|6979.8|0
1596172500000|2020-07-31 05:15:00|6994|6982|6984.1|6972.1|6994|6982|6981.9|6969.9|0
1596172800000|2020-07-31 05:20:00|6984.5|6972.5|6982.2|6970.2|6985.1|6973.1|6981.9|6969.9|0
1596173100000|2020-07-31 05:25:00|6983|6971|6978|6966|6984.3|6972.3|6977.9|6965.9|0
1596173400000|2020-07-31 05:30:00|6977.9|6965.9|6975.4|6963.4|6983.2|6971.2|6975.4|6963.4|0
1596173700000|2020-07-31 05:35:00|6975.3|6963.3|6964.9|6952.9|6975.4|6963.4|6964.9|6952.9|0
1596174000000|2020-07-31 05:40:00|6964.5|6952.5|6971.2|6959.2|6971.2|6959.2|6958.5|6946.5|0
1596174300000|2020-07-31 05:45:00|6971.3|6959.3|6971.4|6959.4|6971.5|6959.5|6965|6953|0
1596174600000|2020-07-31 05:50:00|6971.5|6959.5|6977.5|6965.5|6981.8|6969.8|6971.5|6959.5|0
1596174900000|2020-07-31 05:55:00|6977.6|6965.6|6965.1|6953.1|6978.6|6966.6|6965.1|6953.1|0
1596175200000|2020-07-31 06:00:00|6965.5|6953.5|6988.8|6983.8|6988.8|6983.8|6965.5|6953.5|86
1596175500000|2020-07-31 06:05:00|6987.8|6982.8|7001.3|6996.3|7006.8|7001.8|6987.8|6982.8|39
1596175800000|2020-07-31 06:10:00|7001.8|6996.8|7012.3|7007.3|7014.8|7009.8|7001.8|6996.8|40
1596176100000|2020-07-31 06:15:00|7012.8|7007.8|7025.3|7020.3|7025.3|7020.3|7010.8|7005.8|61
1596176400000|2020-07-31 06:20:00|7024.8|7019.8|7032.3|7027.3|7036.3|7031.3|7022.3|7017.3|31
1596176700000|2020-07-31 06:25:00|7033.3|7028.3|7032.3|7027.3|7034.8|7029.8|7030.8|7025.8|9
1596177000000|2020-07-31 06:30:00|7032.8|7027.8|7041.8|7036.8|7041.8|7036.8|7032.8|7027.8|17
1596177300000|2020-07-31 06:35:00|7042.8|7037.8|7050.3|7045.3|7052.8|7047.8|7037.8|7032.8|27
1596177600000|2020-07-31 06:40:00|7050.8|7045.8|7048.3|7043.3|7053.3|7048.3|7048.3|7043.3|21
1596177900000|2020-07-31 06:45:00|7049.3|7044.3|7035.3|7030.3|7049.8|7044.8|7034.8|7029.8|22
1596178200000|2020-07-31 06:50:00|7035.8|7030.8|7038.8|7033.8|7043.8|7038.8|7032.8|7027.8|10
1596178500000|2020-07-31 06:55:00|7037.8|7032.8|7031.8|7026.8|7040.3|7035.3|7027.8|7022.8|75
1596178800000|2020-07-31 07:00:00|7033.8|7028.8|7018.8|7013.8|7050.3|7045.3|7018.3|7013.3|706
1596179100000|2020-07-31 07:05:00|7019.3|7014.3|7009.8|7004.8|7035.8|7030.8|7007.8|7002.8|315
1596179400000|2020-07-31 07:10:00|7012.8|7007.8|7005.3|7000.3|7017.8|7012.8|6992.3|6987.3|316
1596179700000|2020-07-31 07:15:00|7004.8|6999.8|7021.3|7016.3|7021.3|7016.3|6991.8|6986.8|197
1596180000000|2020-07-31 07:20:00|7020.8|7015.8|7045.8|7040.8|7046.8|7041.8|7019.8|7014.8|280
1596180300000|2020-07-31 07:25:00|7046.3|7041.3|7040.3|7035.3|7049.8|7044.8|7032.3|7027.3|106
1596180600000|2020-07-31 07:30:00|7040.8|7035.8|7042.3|7037.3|7054.8|7049.8|7036.3|7031.3|217
1596180900000|2020-07-31 07:35:00|7043.3|7038.3|7045.8|7040.8|7053.8|7048.8|7038.3|7033.3|140
1596181200000|2020-07-31 07:40:00|7043.4|7038.4|7037.4|7032.4|7050.9|7045.9|7034.9|7029.9|84
1596181500000|2020-07-31 07:45:00|7036.9|7031.9|7020.4|7015.4|7039.4|7034.4|7018.4|7013.4|82
1596181800000|2020-07-31 07:50:00|7020.9|7015.9|7012.9|7007.9|7022.4|7017.4|7012.9|7007.9|79
1596182100000|2020-07-31 07:55:00|7013.4|7008.4|7011.4|7006.4|7014.4|7009.4|7002.9|6997.9|109
1596182400000|2020-07-31 08:00:00|7010.9|7005.9|7012.4|7007.4|7015.9|7010.9|7009.4|7004.4|119
1596182700000|2020-07-31 08:05:00|7011.9|7006.9|7013.4|7008.4|7023.4|7018.4|7010.9|7005.9|48
1596183000000|2020-07-31 08:10:00|7014.4|7009.4|7005.4|7000.4|7015.4|7010.4|7002.9|6997.9|54
1596183300000|2020-07-31 08:15:00|7005.9|7000.9|7000.4|6995.4|7006.9|7001.9|6996.9|6991.9|97
1596183600000|2020-07-31 08:20:00|7000.9|6995.9|7005.4|7000.4|7007.4|7002.4|7000.9|6995.9|47
1596183900000|2020-07-31 08:25:00|7005.9|7000.9|7009.4|7004.4|7021.9|7016.9|7005.9|7000.9|59
1596184200000|2020-07-31 08:30:00|7009.9|7004.9|7003.9|6998.9|7012.9|7007.9|7001.9|6996.9|71
1596184500000|2020-07-31 08:35:00|7003.4|6998.4|7024.4|7019.4|7036.9|7031.9|7001.4|6996.4|246
1596184800000|2020-07-31 08:40:00|7024.9|7019.9|7021.9|7016.9|7026.9|7021.9|7019.4|7014.4|52
1596185100000|2020-07-31 08:45:00|7021.4|7016.4|7015.4|7010.4|7026.4|7021.4|7010.9|7005.9|60
1596185400000|2020-07-31 08:50:00|7015.9|7010.9|6998.4|6993.4|7015.9|7010.9|6997.4|6992.4|55
1596185700000|2020-07-31 08:55:00|6997.4|6992.4|6999.9|6994.9|7004.9|6999.9|6997.4|6992.4|26
1596186000000|2020-07-31 09:00:00|6999.4|6994.4|6985.9|6980.9|6999.4|6994.4|6984.9|6979.9|101
1596186300000|2020-07-31 09:05:00|6985.4|6980.4|6996.4|6991.4|6997.9|6992.9|6981.4|6976.4|77
1596186600000|2020-07-31 09:10:00|6993.9|6988.9|7001.4|6996.4|7001.4|6996.4|6989.4|6984.4|24
1596186900000|2020-07-31 09:15:00|7001.9|6996.9|6990.4|6985.4|7005.4|7000.4|6989.4|6984.4|43
1596187200000|2020-07-31 09:20:00|6990.9|6985.9|6986.9|6981.9|6994.4|6989.4|6985.4|6980.4|45
1596187500000|2020-07-31 09:25:00|6987.4|6982.4|6992.9|6987.9|6993.4|6988.4|6985.9|6980.9|60
1596187800000|2020-07-31 09:30:00|6992.4|6987.4|6987.9|6982.9|6995.9|6990.9|6985.4|6980.4|16
1596188100000|2020-07-31 09:35:00|6988.4|6983.4|6987.9|6982.9|6990.9|6985.9|6984.9|6979.9|29
1596188400000|2020-07-31 09:40:00|6987.4|6982.4|6983.9|6978.9|6988.9|6983.9|6979.9|6974.9|87
1596188700000|2020-07-31 09:45:00|6985.4|6980.4|6988.9|6983.9|6989.9|6984.9|6983.9|6978.9|37
1596189000000|2020-07-31 09:50:00|6988.4|6983.4|6971.9|6966.9|6988.4|6983.4|6970.9|6965.9|81
1596189300000|2020-07-31 09:55:00|6971.4|6966.4|6965.9|6960.9|6977.9|6972.9|6964.9|6959.9|48
1596189600000|2020-07-31 10:00:00|6967.9|6962.9|6969.9|6964.9|6974.9|6969.9|6967.9|6962.9|48
1596189900000|2020-07-31 10:05:00|6969.4|6964.4|6981.4|6976.4|6981.9|6976.9|6969.4|6964.4|43
1596190200000|2020-07-31 10:10:00|6981.9|6976.9|6979.9|6974.9|6987.4|6982.4|6978.9|6973.9|20
1596190500000|2020-07-31 10:15:00|6981.4|6976.4|6970.9|6965.9|6981.4|6976.4|6966.4|6961.4|98
1596190800000|2020-07-31 10:20:00|6971.4|6966.4|6980.9|6975.9|6981.4|6976.4|6970.9|6965.9|39
1596191100000|2020-07-31 10:25:00|6980.4|6975.4|6997.4|6992.4|6997.9|6992.9|6980.4|6975.4|66
1596191400000|2020-07-31 10:30:00|6998.4|6993.4|6997.4|6992.4|7003.4|6998.4|6993.4|6988.4|84
1596191700000|2020-07-31 10:35:00|6997.9|6992.9|6992.4|6987.4|6998.9|6993.9|6990.9|6985.9|18
1596192000000|2020-07-31 10:40:00|6992.9|6987.9|6991.4|6986.4|6996.4|6991.4|6987.9|6982.9|27
1596192300000|2020-07-31 10:45:00|6990.4|6985.4|6984.9|6979.9|6990.4|6985.4|6979.9|6974.9|72
1596192600000|2020-07-31 10:50:00|6984.4|6979.4|6977.4|6972.4|6984.9|6979.9|6975.9|6970.9|29
1596192900000|2020-07-31 10:55:00|6977.9|6972.9|6985.9|6980.9|6986.9|6981.9|6974.9|6969.9|38
1596193200000|2020-07-31 11:00:00|6986.4|6981.4|6995.9|6990.9|6998.9|6993.9|6986.4|6981.4|172
1596193500000|2020-07-31 11:05:00|6996.9|6991.9|6999.4|6994.4|7006.4|7001.4|6996.9|6991.9|40
1596193800000|2020-07-31 11:10:00|6998.9|6993.9|7000.9|6995.9|7002.4|6997.4|6997.9|6992.9|19
1596194100000|2020-07-31 11:15:00|7001.4|6996.4|7003.9|6998.9|7004.4|6999.4|6998.4|6993.4|21
1596194400000|2020-07-31 11:20:00|7004.4|6999.4|7006.9|7001.9|7008.9|7003.9|7003.9|6998.9|58
1596194700000|2020-07-31 11:25:00|7005.4|7000.4|6997.4|6992.4|7005.9|7000.9|6997.4|6992.4|22
1596195000000|2020-07-31 11:30:00|6996.9|6991.9|6989.9|6984.9|7000.4|6995.4|6988.9|6983.9|60
1596195300000|2020-07-31 11:35:00|6990.4|6985.4|6980.9|6975.9|6990.9|6985.9|6980.9|6975.9|52
1596195600000|2020-07-31 11:40:00|6980.6|6975.6|6976.1|6971.1|6985.1|6980.1|6976.1|6971.1|55
1596195900000|2020-07-31 11:45:00|6975.6|6970.6|6972.6|6967.6|6977.6|6972.6|6971.6|6966.6|29
1596196200000|2020-07-31 11:50:00|6973.1|6968.1|6976.1|6971.1|6976.6|6971.6|6968.6|6963.6|29
1596196500000|2020-07-31 11:55:00|6976.6|6971.6|6980.1|6975.1|6980.1|6975.1|6975.6|6970.6|23
1596196800000|2020-07-31 12:00:00|6979.6|6974.6|6987.6|6982.6|6990.1|6985.1|6977.6|6972.6|9
1596197100000|2020-07-31 12:05:00|6988.1|6983.1|6978.1|6973.1|6988.6|6983.6|6977.6|6972.6|29
1596197400000|2020-07-31 12:10:00|6978.6|6973.6|6975.6|6970.6|6979.6|6974.6|6971.6|6966.6|28
1596197700000|2020-07-31 12:15:00|6974.6|6969.6|6974.1|6969.1|6979.6|6974.6|6974.1|6969.1|14
1596198000000|2020-07-31 12:20:00|6974.6|6969.6|6970.6|6965.6|6975.6|6970.6|6970.1|6965.1|37
1596198300000|2020-07-31 12:25:00|6970.1|6965.1|6969.1|6964.1|6970.1|6965.1|6965.1|6960.1|14
1596198600000|2020-07-31 12:30:00|6968.6|6963.6|6964.6|6959.6|6971.1|6966.1|6964.1|6959.1|22
1596198900000|2020-07-31 12:35:00|6962.6|6957.6|6963.1|6958.1|6969.1|6964.1|6961.6|6956.6|33
1596199200000|2020-07-31 12:40:00|6962.6|6957.6|6965.1|6960.1|6966.6|6961.6|6960.6|6955.6|15
1596199500000|2020-07-31 12:45:00|6965.6|6960.6|6972.6|6967.6|6972.6|6967.6|6965.6|6960.6|20
1596199800000|2020-07-31 12:50:00|6972.1|6967.1|6983.6|6978.6|6983.6|6978.6|6972.1|6967.1|103
1596200100000|2020-07-31 12:55:00|6983.1|6978.1|6975.1|6970.1|6984.6|6979.6|6973.6|6968.6|71
1596200400000|2020-07-31 13:00:00|6975.6|6970.6|6973.1|6968.1|6976.6|6971.6|6971.1|6966.1|58
1596200700000|2020-07-31 13:05:00|6972.6|6967.6|6976.6|6971.6|6980.1|6975.1|6971.6|6966.6|59
1596201000000|2020-07-31 13:10:00|6976.1|6971.1|6974.6|6969.6|6980.1|6975.1|6974.6|6969.6|48
1596201300000|2020-07-31 13:15:00|6973.6|6968.6|6966.6|6961.6|6973.6|6968.6|6964.6|6959.6|57
1596201600000|2020-07-31 13:20:00|6967.6|6962.6|6974.6|6969.6|6977.6|6972.6|6962.1|6957.1|124
1596201900000|2020-07-31 13:25:00|6975.1|6970.1|6970.6|6965.6|6975.1|6970.1|6969.1|6964.1|36
1596202200000|2020-07-31 13:30:00|6971.1|6966.1|6975.1|6970.1|6975.6|6970.6|6964.1|6959.1|201
1596202500000|2020-07-31 13:35:00|6974.6|6969.6|6967.1|6962.1|6979.1|6974.1|6965.1|6960.1|405
1596202800000|2020-07-31 13:40:00|6967.6|6962.6|6960.6|6955.6|6968.1|6963.1|6959.6|6954.6|49
1596203100000|2020-07-31 13:45:00|6960.1|6955.1|6958.1|6953.1|6967.1|6962.1|6956.6|6951.6|98
1596203400000|2020-07-31 13:50:00|6957.1|6952.1|6966.1|6961.1|6966.1|6961.1|6946.6|6941.6|94
1596203700000|2020-07-31 13:55:00|6966.6|6961.6|6975.6|6970.6|6977.1|6972.1|6963.6|6958.6|278
1596204000000|2020-07-31 14:00:00|6977.1|6972.1|6958.6|6953.6|6977.1|6972.1|6952.6|6947.6|241
1596204300000|2020-07-31 14:05:00|6957.6|6952.6|6951.6|6946.6|6960.1|6955.1|6950.6|6945.6|97
1596204600000|2020-07-31 14:10:00|6952.1|6947.1|6950.6|6945.6|6955.1|6950.1|6944.6|6939.6|224
1596204900000|2020-07-31 14:15:00|6949.6|6944.6|6939.1|6934.1|6950.1|6945.1|6937.6|6932.6|116
1596205200000|2020-07-31 14:20:00|6938.6|6933.6|6935.1|6930.1|6939.6|6934.6|6929.1|6924.1|255
1596205500000|2020-07-31 14:25:00|6934.6|6929.6|6927.1|6922.1|6934.6|6929.6|6922.6|6917.6|185
1596205800000|2020-07-31 14:30:00|6927.6|6922.6|6931.6|6926.6|6933.6|6928.6|6926.6|6921.6|282
1596206100000|2020-07-31 14:35:00|6931.1|6926.1|6933.6|6928.6|6934.6|6929.6|6928.1|6923.1|201
1596206400000|2020-07-31 14:40:00|6933.1|6928.1|6921.6|6916.6|6933.1|6928.1|6920.6|6915.6|185
1596206700000|2020-07-31 14:45:00|6921.1|6916.1|6919.6|6914.6|6922.6|6917.6|6917.6|6912.6|100
1596207000000|2020-07-31 14:50:00|6920.6|6915.6|6909.6|6904.6|6921.6|6916.6|6908.1|6903.1|141
1596207300000|2020-07-31 14:55:00|6908.6|6903.6|6907.6|6902.6|6910.6|6905.6|6897.1|6892.1|404
1596207600000|2020-07-31 15:00:00|6908.1|6903.1|6903.6|6898.6|6916.6|6911.6|6898.6|6893.6|148
1596207900000|2020-07-31 15:05:00|6904.1|6899.1|6895.1|6890.1|6905.6|6900.6|6894.6|6889.6|91
1596208200000|2020-07-31 15:10:00|6895.6|6890.6|6903.6|6898.6|6904.1|6899.1|6890.1|6885.1|164
1596208500000|2020-07-31 15:15:00|6902.6|6897.6|6910.6|6905.6|6912.6|6907.6|6896.6|6891.6|226
1596208800000|2020-07-31 15:20:00|6912.6|6907.6|6902.6|6897.6|6916.6|6911.6|6901.6|6896.6|494
1596209100000|2020-07-31 15:25:00|6903.1|6898.1|6914.6|6909.6|6920.6|6915.6|6902.6|6897.6|920
1596209400000|2020-07-31 15:30:00|6915.6|6908.6|6884.6|6877.6|6921.6|6913.6|6881.6|6874.6|1060
1596209700000|2020-07-31 15:35:00|6883.6|6875.6|6875.6|6868.6|6887.6|6879.6|6861.6|6854.6|460
1596210000000|2020-07-31 15:40:00|6874.6|6869.6|6872.6|6865.6|6881.6|6873.6|6870.6|6863.6|45
1596210300000|2020-07-31 15:45:00|6873.6|6866.6|6872.6|6865.6|6878.6|6871.6|6869.6|6861.6|39
1596210600000|2020-07-31 15:50:00|6873.6|6867.6|6856.6|6849.6|6878.6|6871.6|6855.6|6848.6|93
1596210900000|2020-07-31 15:55:00|6855.6|6850.6|6851.6|6843.6|6856.6|6850.6|6847.6|6839.6|96
1596211200000|2020-07-31 16:00:00|6850.6|6844.6|6849.6|6841.6|6853.6|6846.6|6844.6|6836.6|34
1596211500000|2020-07-31 16:05:00|6850.6|6842.6|6849.6|6841.6|6854.6|6847.6|6840.6|6833.6|1893
1596211800000|2020-07-31 16:10:00|6848.6|6842.6|6850.6|6842.6|6854.6|6848.6|6845.6|6837.6|130
1596212100000|2020-07-31 16:15:00|6851.6|6843.6|6851.6|6844.6|6855.6|6847.6|6842.6|6834.6|66
1596212400000|2020-07-31 16:20:00|6850.6|6843.6|6850.6|6843.6|6856.6|6849.6|6847.6|6841.6|45
1596212700000|2020-07-31 16:25:00|6849.6|6842.6|6860.6|6853.6|6861.6|6854.6|6847.6|6840.6|65
1596213000000|2020-07-31 16:30:00|6859.6|6851.6|6859.6|6851.6|6867.6|6859.6|6855.6|6849.6|75
1596213300000|2020-07-31 16:35:00|6858.6|6850.6|6854.6|6846.6|6862.6|6854.6|6849.6|6843.6|68
1596213600000|2020-07-31 16:40:00|6853.6|6847.6|6855.6|6848.6|6859.6|6852.6|6852.6|6846.6|26
1596213900000|2020-07-31 16:45:00|6853.6|6847.6|6847.6|6840.6|6855.6|6847.6|6846.6|6838.6|35
1596214200000|2020-07-31 16:50:00|6849.6|6841.6|6839.6|6831.6|6850.6|6842.6|6837.6|6830.6|54
1596214500000|2020-07-31 16:55:00|6838.6|6830.6|6839.6|6830.6|6841.6|6834.6|6834.6|6827.6|43
1596214800000|2020-07-31 17:00:00|6838.6|6829.6|6841.6|6833.6|6843.6|6835.6|6833.6|6826.6|33
1596215100000|2020-07-31 17:05:00|6844.6|6834.6|6845.6|6835.6|6845.6|6838.6|6839.6|6831.6|27
1596215400000|2020-07-31 17:10:00|6844.6|6836.6|6841.6|6832.6|6844.6|6836.6|6837.6|6831.6|34
1596215700000|2020-07-31 17:15:00|6840.6|6833.6|6840.6|6832.6|6842.6|6833.6|6836.6|6829.6|5
1596216000000|2020-07-31 17:20:00|6843.6|6833.6|6847.6|6838.6|6847.6|6839.6|6843.6|6832.6|6
1596216300000|2020-07-31 17:25:00|6846.6|6839.6|6847.6|6839.6|6850.6|6843.6|6843.6|6835.6|12
1596216600000|2020-07-31 17:30:00|6846.6|6838.6|6843.6|6835.6|6850.6|6842.6|6842.6|6834.6|9
1596216900000|2020-07-31 17:35:00|6842.6|6836.6|6843.6|6835.6|6846.6|6838.6|6841.6|6834.6|4
1596217200000|2020-07-31 17:40:00|6842.6|6837.6|6841.6|6834.6|6843.6|6837.6|6841.6|6834.6|12
1596217500000|2020-07-31 17:45:00|6840.6|6832.6|6843.6|6835.6|6843.6|6836.6|6838.6|6830.6|16
1596217800000|2020-07-31 17:50:00|6846.6|6836.6|6846.6|6837.6|6850.6|6842.6|6845.6|6836.6|7
1596218100000|2020-07-31 17:55:00|6844.6|6838.6|6840.3|6828.3|6844.6|6840.6|6838.6|6828.3|23
1596218400000|2020-07-31 18:00:00|6840.1|6828.1|6842.7|6830.7|6846.9|6834.9|6838.3|6826.3|0
1596218700000|2020-07-31 18:05:00|6842.6|6830.6|6830.8|6818.8|6842.6|6830.6|6830.7|6818.7|0
1596219000000|2020-07-31 18:10:00|6830.7|6818.7|6828.4|6816.4|6832.7|6820.7|6828.2|6816.2|0
1596219300000|2020-07-31 18:15:00|6828.3|6816.3|6828.4|6816.4|6832.8|6820.8|6826.5|6814.5|0
1596219600000|2020-07-31 18:20:00|6828.5|6816.5|6830.8|6818.8|6833|6821|6828.5|6816.5|0
1596219900000|2020-07-31 18:25:00|6831|6819|6835.5|6823.5|6835.6|6823.6|6830.9|6818.9|0
1596220200000|2020-07-31 18:30:00|6835.6|6823.6|6837.4|6825.4|6837.6|6825.6|6833.2|6821.2|0
1596220500000|2020-07-31 18:35:00|6837.5|6825.5|6838.7|6826.7|6844.1|6832.1|6835.3|6823.3|0
1596220800000|2020-07-31 18:40:00|6839.7|6827.7|6839|6827|6839.7|6827.7|6831.7|6819.7|0
1596221100000|2020-07-31 18:45:00|6838.9|6826.9|6836.7|6824.7|6841.4|6829.4|6834.9|6822.9|0
1596221400000|2020-07-31 18:50:00|6835.8|6823.8|6842.9|6830.9|6844.9|6832.9|6834.8|6822.8|0
1596221700000|2020-07-31 18:55:00|6843|6831|6848|6836|6848.1|6836.1|6841.1|6829.1|0
1596222000000|2020-07-31 19:00:00|6848.1|6836.1|6855.9|6843.9|6858.2|6846.2|6844.9|6832.9|0
1596222300000|2020-07-31 19:05:00|6856|6844|6857.9|6845.9|6859.9|6847.9|6853.5|6841.5|0
1596222600000|2020-07-31 19:10:00|6859.8|6847.8|6860.9|6848.9|6861.2|6849.2|6854.4|6842.4|0
1596222900000|2020-07-31 19:15:00|6861|6849|6861.8|6849.8|6863.8|6851.8|6854.3|6842.3|0
1596223200000|2020-07-31 19:20:00|6861.9|6849.9|6868.9|6856.9|6869.1|6857.1|6861.8|6849.8|0
1596223500000|2020-07-31 19:25:00|6869.1|6857.1|6861.1|6849.1|6869.1|6857.1|6858.9|6846.9|0
1596223800000|2020-07-31 19:30:00|6861.2|6849.2|6860.2|6848.2|6866.6|6854.6|6858.7|6846.7|0
1596224100000|2020-07-31 19:35:00|6860.3|6848.3|6868.3|6856.3|6871.1|6859.1|6860.3|6848.3|0
1596224400000|2020-07-31 19:40:00|6868.2|6856.2|6870.4|6858.4|6871|6859|6868.1|6856.1|0
1596224700000|2020-07-31 19:45:00|6870.6|6858.6|6878.1|6866.1|6878.2|6866.2|6870.5|6858.5|0
1596225000000|2020-07-31 19:50:00|6878|6866|6875.9|6863.9|6878.6|6866.6|6871|6859|0
1596225300000|2020-07-31 19:55:00|6876|6864|6894.4|6882.4|6904.9|6892.9|6874|6862|0
1596225600000|2020-07-31 20:00:00|6894.2|6882.2|6898.6|6886.6|6903.4|6891.4|6894.2|6882.2|0
1596225900000|2020-07-31 20:05:00|6898.8|6886.8|6898.2|6886.2|6902.9|6890.9|6897.1|6885.1|0
1596226200000|2020-07-31 20:10:00|6898.1|6886.1|6898.6|6886.6|6898.9|6886.9|6893.9|6881.9|0
1596226500000|2020-07-31 20:15:00|6898.4|6886.4|6897.5|6885.5|6898.5|6886.5|6897.3|6885.3|0
1596226800000|2020-07-31 20:20:00|6897.3|6885.3|6898.1|6886.1|6898.3|6886.3|6897.3|6885.3|0
1596227100000|2020-07-31 20:25:00|6897.8|6885.8|6895|6883|6897.8|6885.8|6894.2|6882.2|0
1596227400000|2020-07-31 20:30:00|6894.9|6882.9|6895.8|6883.8|6896.7|6884.7|6893.8|6881.8|0
1596227700000|2020-07-31 20:35:00|6895.9|6883.9|6897.6|6885.6|6898.1|6886.1|6895.8|6883.8|0
1596228000000|2020-07-31 20:40:00|6897.4|6885.4|6902.3|6890.3|6902.3|6890.3|6897.4|6885.4|0
1596228300000|2020-07-31 20:45:00|6901.9|6889.9|6901.9|6889.9|6903.5|6891.5|6900.8|6888.8|0
1596228600000|2020-07-31 20:50:00|6901.8|6889.8|6903.7|6891.7|6905.5|6893.5|6901.6|6889.6|0
1596228900000|2020-07-31 20:55:00|6904.1|6892.1|6903.7|6891.7|6904.8|6892.8|6902.1|6890.1|0
1596405600000|2020-08-02 22:00:00|6895.6|6883.6|6899|6887|6900.2|6888.2|6895.6|6883.6|0
1596405900000|2020-08-02 22:05:00|6899.1|6887.1|6888.1|6876.1|6899.9|6887.9|6886.9|6874.9|0
1596406200000|2020-08-02 22:10:00|6887.9|6875.9|6885.5|6873.5|6890.2|6878.2|6884.8|6872.8|0
1596406500000|2020-08-02 22:15:00|6885.6|6873.6|6881.9|6869.9|6887.3|6875.3|6879.7|6867.7|0
1596406800000|2020-08-02 22:20:00|6882|6870|6884|6872|6885.6|6873.6|6881.3|6869.3|0
1596407100000|2020-08-02 22:25:00|6884.2|6872.2|6884|6872|6886.2|6874.2|6882.4|6870.4|0
1596407400000|2020-08-02 22:30:00|6883.9|6871.9|6881.3|6869.3|6884.6|6872.6|6880.1|6868.1|0
1596407700000|2020-08-02 22:35:00|6881.5|6869.5|6881.2|6869.2|6881.9|6869.9|6879|6867|0
1596408000000|2020-08-02 22:40:00|6881|6869|6883|6871|6883|6871|6880.7|6868.7|0
1596408300000|2020-08-02 22:45:00|6882.8|6870.8|6881.9|6869.9|6884.2|6872.2|6881.4|6869.4|0
1596408600000|2020-08-02 22:50:00|6882.3|6870.3|6883|6871|6883.9|6871.9|6881.4|6869.4|0
1596408900000|2020-08-02 22:55:00|6882.8|6870.8|6883.5|6871.5|6884.2|6872.2|6882.8|6870.8|0
1596409200000|2020-08-02 23:00:00|6883.6|6871.6|6885|6873|6886.2|6874.2|6882.3|6870.3|0
1596409500000|2020-08-02 23:05:00|6885.1|6873.1|6878.5|6866.5|6886.6|6874.6|6878|6866|0
1596409800000|2020-08-02 23:10:00|6878.4|6866.4|6877.7|6865.7|6879.4|6867.4|6875.4|6863.4|0
1596410100000|2020-08-02 23:15:00|6877.3|6865.3|6879|6867|6879.5|6867.5|6876.8|6864.8|0
1596410400000|2020-08-02 23:20:00|6879.2|6867.2|6878.7|6866.7|6880.1|6868.1|6876.3|6864.3|0
1596410700000|2020-08-02 23:25:00|6878.5|6866.5|6874.4|6862.4|6880.5|6868.5|6874.4|6862.4|0
1596411000000|2020-08-02 23:30:00|6874.8|6862.8|6880.2|6868.2|6880.2|6868.2|6874.4|6862.4|0
1596411300000|2020-08-02 23:35:00|6880|6868|6879.7|6867.7|6880.9|6868.9|6879.3|6867.3|0
1596411600000|2020-08-02 23:40:00|6879.8|6867.8|6880.4|6868.4|6881.1|6869.1|6878.8|6866.8|0
1596411900000|2020-08-02 23:45:00|6880.8|6868.8|6882.2|6870.2|6883.1|6871.1|6877.7|6865.7|0
1596412200000|2020-08-02 23:50:00|6882.3|6870.3|6885.1|6873.1|6885.6|6873.6|6882.2|6870.2|0
1596412500000|2020-08-02 23:55:00|6884.7|6872.7|6888|6876|6889.2|6877.2|6884.2|6872.2|0
1596412800000|2020-08-03 00:00:00|6887.8|6875.8|6887.9|6875.9|6892.8|6880.8|6887|6875|0
1596413100000|2020-08-03 00:05:00|6887.8|6875.8|6885|6873|6891.2|6879.2|6882.3|6870.3|0
1596413400000|2020-08-03 00:10:00|6884.6|6872.6|6883.5|6871.5|6885.7|6873.7|6879.6|6867.6|0
1596413700000|2020-08-03 00:15:00|6883.4|6871.4|6881.6|6869.6|6883.7|6871.7|6865.7|6853.7|0
1596414000000|2020-08-03 00:20:00|6882.2|6870.2|6873.5|6861.5|6884.4|6872.4|6873.5|6861.5|0
1596414300000|2020-08-03 00:25:00|6873.6|6861.6|6890.3|6878.3|6890.4|6878.4|6873.6|6861.6|0
1596414600000|2020-08-03 00:30:00|6891.1|6879.1|6908.8|6896.8|6908.8|6896.8|6891.1|6879.1|0
1596414900000|2020-08-03 00:35:00|6908.9|6896.9|6902.5|6890.5|6914.9|6902.9|6902.4|6890.4|0
1596415200000|2020-08-03 00:40:00|6902.6|6890.6|6901.5|6889.5|6903.8|6891.8|6895.3|6883.3|0
1596415500000|2020-08-03 00:45:00|6901.1|6889.1|6901|6889|6907.8|6895.8|6899.4|6887.4|0
1596415800000|2020-08-03 00:50:00|6901.1|6889.1|6897|6885|6901.1|6889.1|6894.8|6882.8|0
1596416100000|2020-08-03 00:55:00|6897.1|6885.1|6899.2|6887.2|6900.2|6888.2|6894.9|6882.9|0
1596416400000|2020-08-03 01:00:00|6899.3|6887.3|6899.2|6887.2|6905.6|6893.6|6897.1|6885.1|0
1596416700000|2020-08-03 01:05:00|6898.2|6886.2|6907.8|6895.8|6907.8|6895.8|6897.1|6885.1|0
1596417000000|2020-08-03 01:10:00|6908.5|6896.5|6918.7|6906.7|6920.8|6908.8|6908.5|6896.5|0
1596417300000|2020-08-03 01:15:00|6919.1|6907.1|6922|6910|6924.5|6912.5|6915.6|6903.6|0
1596417600000|2020-08-03 01:20:00|6921.2|6909.2|6921.8|6909.8|6924.2|6912.2|6919.6|6907.6|0
1596417900000|2020-08-03 01:25:00|6922.2|6910.2|6928.3|6916.3|6929.3|6917.3|6921.7|6909.7|0
1596418200000|2020-08-03 01:30:00|6928.4|6916.4|6926|6914|6936.6|6924.6|6925.9|6913.9|0
1596418500000|2020-08-03 01:35:00|6926.8|6914.8|6932.3|6920.3|6934.4|6922.4|6926.8|6914.8|0
1596418800000|2020-08-03 01:40:00|6932.4|6920.4|6932.1|6920.1|6938.7|6926.7|6929.9|6917.9|0
1596419100000|2020-08-03 01:45:00|6932.2|6920.2|6929.9|6917.9|6938.4|6926.4|6929.9|6917.9|0
1596419400000|2020-08-03 01:50:00|6929.8|6917.8|6930.8|6918.8|6932|6920|6927.8|6915.8|0
1596419700000|2020-08-03 01:55:00|6930.7|6918.7|6931|6919|6931|6919|6926.5|6914.5|0
1596420000000|2020-08-03 02:00:00|6930.9|6918.9|6926.6|6914.6|6930.9|6918.9|6926.6|6914.6|0
1596420300000|2020-08-03 02:05:00|6926.5|6914.5|6918.1|6906.1|6927.7|6915.7|6918.1|6906.1|0
1596420600000|2020-08-03 02:10:00|6917.3|6905.3|6916.1|6904.1|6918.1|6906.1|6916|6904|0
1596420900000|2020-08-03 02:15:00|6916|6904|6918.1|6906.1|6918.1|6906.1|6909.7|6897.7|0
1596421200000|2020-08-03 02:20:00|6918.2|6906.2|6918|6906|6922.3|6910.3|6918|6906|0
1596421500000|2020-08-03 02:25:00|6917.9|6905.9|6913.8|6901.8|6918|6906|6913.8|6901.8|0
1596421800000|2020-08-03 02:30:00|6913.7|6901.7|6917.9|6905.9|6917.9|6905.9|6911.6|6899.6|0
1596422100000|2020-08-03 02:35:00|6917.8|6905.8|6921.2|6909.2|6922.2|6910.2|6916.8|6904.8|0
1596422400000|2020-08-03 02:40:00|6921.1|6909.1|6920|6908|6922.2|6910.2|6920|6908|0
1596422700000|2020-08-03 02:45:00|6920.1|6908.1|6922.2|6910.2|6922.2|6910.2|6920|6908|0
1596423000000|2020-08-03 02:50:00|6921.4|6909.4|6920|6908|6922.2|6910.2|6920|6908|0
1596423300000|2020-08-03 02:55:00|6920.8|6908.8|6920.2|6908.2|6922.3|6910.3|6920.1|6908.1|0
1596423600000|2020-08-03 03:00:00|6920.3|6908.3|6922.3|6910.3|6922.4|6910.4|6920.2|6908.2|0
1596423900000|2020-08-03 03:05:00|6922.4|6910.4|6922.3|6910.3|6922.4|6910.4|6922.3|6910.3|0
1596424200000|2020-08-03 03:10:00|6922.4|6910.4|6922.4|6910.4|6924.5|6912.5|6922.4|6910.4|0
1596424500000|2020-08-03 03:15:00|6922.8|6910.8|6920.1|6908.1|6923.4|6911.4|6920|6908|0
1596424800000|2020-08-03 03:20:00|6920|6908|6919.9|6907.9|6920|6908|6919.8|6907.8|0
1596425100000|2020-08-03 03:25:00|6920|6908|6921|6909|6922|6910|6919.9|6907.9|0
1596425400000|2020-08-03 03:30:00|6921.3|6909.3|6925.2|6913.2|6926.3|6914.3|6921.3|6909.3|0
1596425700000|2020-08-03 03:35:00|6924.8|6912.8|6924.2|6912.2|6928.4|6916.4|6924.1|6912.1|0
1596426000000|2020-08-03 03:40:00|6925|6913|6925.4|6913.4|6926.4|6914.4|6924.2|6912.2|0
1596426300000|2020-08-03 03:45:00|6925|6913|6920|6908|6925.3|6913.3|6920|6908|0
1596426600000|2020-08-03 03:50:00|6919.9|6907.9|6920|6908|6922.1|6910.1|6919.9|6907.9|0
1596426900000|2020-08-03 03:55:00|6919.2|6907.2|6915.9|6903.9|6919.2|6907.2|6913.8|6901.8|0
1596427200000|2020-08-03 04:00:00|6916.3|6904.3|6917.9|6905.9|6918|6906|6915.8|6903.8|0
1596427500000|2020-08-03 04:05:00|6917.8|6905.8|6915.7|6903.7|6917.8|6905.8|6915.7|6903.7|0
1596427800000|2020-08-03 04:10:00|6916.7|6904.7|6917.8|6905.8|6917.9|6905.9|6916.7|6904.7|0
1596428100000|2020-08-03 04:15:00|6917.9|6905.9|6913.6|6901.6|6917.9|6905.9|6913.6|6901.6|0
1596428400000|2020-08-03 04:20:00|6914.4|6902.4|6915.7|6903.7|6915.8|6903.8|6913.6|6901.6|0
1596428700000|2020-08-03 04:25:00|6915.8|6903.8|6920|6908|6920.1|6908.1|6915.8|6903.8|0
1596429000000|2020-08-03 04:30:00|6919.6|6907.6|6919.9|6907.9|6920|6908|6917.9|6905.9|0
1596429300000|2020-08-03 04:35:00|6920|6908|6922.2|6910.2|6922.2|6910.2|6917.9|6905.9|0
1596429600000|2020-08-03 04:40:00|6922.1|6910.1|6917.9|6905.9|6922.2|6910.2|6915.8|6903.8|0
1596429900000|2020-08-03 04:45:00|6917.1|6905.1|6915.9|6903.9|6917.9|6905.9|6915.9|6903.9|0
1596430200000|2020-08-03 04:50:00|6914.3|6902.3|6918.1|6906.1|6918.1|6906.1|6911.7|6899.7|0
1596430500000|2020-08-03 04:55:00|6917.3|6905.3|6916.1|6904.1|6917.3|6905.3|6913.9|6901.9|0
1596430800000|2020-08-03 05:00:00|6916|6904|6915.7|6903.7|6916.1|6904.1|6913.6|6901.6|0
1596431100000|2020-08-03 05:05:00|6914.9|6902.9|6915.6|6903.6|6917.8|6905.8|6913.4|6901.4|0
1596431400000|2020-08-03 05:10:00|6915.7|6903.7|6915.4|6903.4|6917.6|6905.6|6913.4|6901.4|0
1596431700000|2020-08-03 05:15:00|6915.5|6903.5|6921.7|6909.7|6921.7|6909.7|6915.4|6903.4|0
1596432000000|2020-08-03 05:20:00|6921.6|6909.6|6921.7|6909.7|6921.7|6909.7|6919.5|6907.5|0
1596432300000|2020-08-03 05:25:00|6921.8|6909.8|6921.8|6909.8|6924.1|6912.1|6921.7|6909.7|0
1596432600000|2020-08-03 05:30:00|6921.9|6909.9|6921.8|6909.8|6924|6912|6920.7|6908.7|0
1596432900000|2020-08-03 05:35:00|6922.6|6910.6|6923.9|6911.9|6923.9|6911.9|6921.7|6909.7|0
1596433200000|2020-08-03 05:40:00|6923.8|6911.8|6928|6916|6930.1|6918.1|6923.8|6911.8|0
1596433500000|2020-08-03 05:45:00|6930|6918|6933.6|6921.6|6938.9|6926.9|6930|6918|0
1596433800000|2020-08-03 05:50:00|6933.2|6921.2|6930.4|6918.4|6934.5|6922.5|6928.4|6916.4|0
1596434100000|2020-08-03 05:55:00|6930.8|6918.8|6926.2|6914.2|6931.4|6919.4|6924.1|6912.1|0
1596434400000|2020-08-03 06:00:00|6925.7|6913.7|6897.6|6892.6|6927.5|6920.6|6891.6|6886.6|73
1596434700000|2020-08-03 06:05:00|6897.1|6892.1|6893.1|6888.1|6901.1|6896.1|6890.6|6885.6|34
1596435000000|2020-08-03 06:10:00|6890.1|6885.1|6885.1|6880.1|6893.6|6888.6|6883.6|6878.6|36
1596435300000|2020-08-03 06:15:00|6884.6|6879.6|6884.6|6879.6|6890.1|6885.1|6878.6|6873.6|28
1596435600000|2020-08-03 06:20:00|6885.1|6880.1|6872.1|6867.1|6886.1|6881.1|6872.1|6867.1|33
1596435900000|2020-08-03 06:25:00|6871.1|6866.1|6883.6|6878.6|6883.6|6878.6|6871.1|6866.1|35
1596436200000|2020-08-03 06:30:00|6883.1|6878.1|6876.1|6871.1|6883.6|6878.6|6870.6|6865.6|30
1596436500000|2020-08-03 06:35:00|6876.6|6871.6|6877.1|6872.1|6884.1|6879.1|6875.6|6870.6|31
1596436800000|2020-08-03 06:40:00|6876.6|6871.6|6865.1|6860.1|6876.6|6871.6|6859.6|6854.6|33
1596437100000|2020-08-03 06:45:00|6864.1|6859.1|6867.1|6862.1|6869.6|6864.6|6863.6|6858.6|28
1596437400000|2020-08-03 06:50:00|6866.6|6861.6|6862.6|6857.6|6867.1|6862.1|6857.6|6852.6|30
1596437700000|2020-08-03 06:55:00|6863.6|6858.6|6866.1|6861.1|6873.1|6868.1|6862.6|6857.6|67
1596438000000|2020-08-03 07:00:00|6865.6|6860.6|6879.1|6874.1|6880.1|6875.1|6862.6|6857.6|532
1596438300000|2020-08-03 07:05:00|6881.1|6876.1|6856.6|6851.6|6885.1|6880.1|6856.6|6851.6|269
1596438600000|2020-08-03 07:10:00|6856.1|6851.1|6845.1|6840.1|6866.1|6861.1|6839.6|6834.6|213
1596438900000|2020-08-03 07:15:00|6844.6|6839.6|6840.1|6835.1|6852.1|6847.1|6833.6|6828.6|122
1596439200000|2020-08-03 07:20:00|6837.6|6832.6|6834.1|6829.1|6837.6|6832.6|6827.1|6822.1|119
1596439500000|2020-08-03 07:25:00|6834.6|6829.6|6813.1|6808.1|6836.6|6831.6|6811.1|6806.1|143
1596439800000|2020-08-03 07:30:00|6812.1|6807.1|6817.6|6812.6|6819.1|6814.1|6807.6|6802.6|176
1596440100000|2020-08-03 07:35:00|6817.1|6812.1|6805.1|6800.1|6819.1|6814.1|6802.6|6797.6|161
1596440400000|2020-08-03 07:40:00|6806|6801|6796.5|6791.5|6808.5|6803.5|6795.5|6790.5|85
1596440700000|2020-08-03 07:45:00|6797|6792|6808|6803|6809|6804|6792|6787|145
1596441000000|2020-08-03 07:50:00|6808.5|6803.5|6829.5|6824.5|6831.5|6826.5|6808.5|6803.5|97
1596441300000|2020-08-03 07:55:00|6831|6826|6837.5|6832.5|6838|6833|6829|6824|125
1596441600000|2020-08-03 08:00:00|6838.5|6833.5|6863.5|6858.5|6866|6861|6833|6828|234
1596441900000|2020-08-03 08:05:00|6864|6859|6862.5|6857.5|6868|6863|6853.5|6848.5|229
1596442200000|2020-08-03 08:10:00|6864|6859|6848|6843|6867|6862|6844.5|6839.5|205
1596442500000|2020-08-03 08:15:00|6847.5|6842.5|6842.5|6837.5|6855.5|6850.5|6839|6834|227
1596442800000|2020-08-03 08:20:00|6844|6839|6850.5|6845.5|6858.5|6853.5|6843|6838|127
1596443100000|2020-08-03 08:25:00|6851|6846|6850|6845|6853.5|6848.5|6846.5|6841.5|64
1596443400000|2020-08-03 08:30:00|6849.5|6844.5|6837.5|6832.5|6854.5|6849.5|6836.5|6831.5|62
1596443700000|2020-08-03 08:35:00|6838.5|6833.5|6818.5|6813.5|6841.5|6836.5|6818|6813|119
1596444000000|2020-08-03 08:40:00|6818|6813|6825.5|6820.5|6825.5|6820.5|6808.5|6803.5|153
1596444300000|2020-08-03 08:45:00|6825|6820|6825|6820|6836.5|6831.5|6820.5|6815.5|107
1596444600000|2020-08-03 08:50:00|6825.5|6820.5|6829.5|6824.5|6832.5|6827.5|6825.5|6820.5|66
1596444900000|2020-08-03 08:55:00|6830.5|6825.5|6831|6826|6836|6831|6824.5|6819.5|107
1596445200000|2020-08-03 09:00:00|6831.5|6826.5|6840|6835|6842|6837|6831|6826|61
1596445500000|2020-08-03 09:05:00|6839.5|6834.5|6835|6830|6842.5|6837.5|6830.5|6825.5|80
1596445800000|2020-08-03 09:10:00|6834.5|6829.5|6832|6827|6837.5|6832.5|6829.5|6824.5|86
1596446100000|2020-08-03 09:15:00|6831.5|6826.5|6837|6832|6839|6834|6831|6826|68
1596446400000|2020-08-03 09:20:00|6838|6833|6841|6836|6841|6836|6835.5|6830.5|28
1596446700000|2020-08-03 09:25:00|6840.5|6835.5|6838|6833|6847|6842|6837|6832|47
1596447000000|2020-08-03 09:30:00|6837.5|6832.5|6831|6826|6838.5|6833.5|6830.5|6825.5|52
1596447300000|2020-08-03 09:35:00|6830.5|6825.5|6841|6836|6841|6836|6830.5|6825.5|41
1596447600000|2020-08-03 09:40:00|6840.5|6835.5|6841|6836|6841.5|6836.5|6836|6831|86
1596447900000|2020-08-03 09:45:00|6841.5|6836.5|6842|6837|6848|6843|6839.5|6834.5|66
1596448200000|2020-08-03 09:50:00|6842.5|6837.5|6840.5|6835.5|6845|6840|6835.5|6830.5|72
1596448500000|2020-08-03 09:55:00|6841.5|6836.5|6846.5|6841.5|6847.5|6842.5|6841.5|6836.5|34
1596448800000|2020-08-03 10:00:00|6846|6841|6849.5|6844.5|6849.5|6844.5|6840|6835|55
1596449100000|2020-08-03 10:05:00|6850.5|6845.5|6847.5|6842.5|6853.5|6848.5|6847|6842|58
1596449400000|2020-08-03 10:10:00|6848|6843|6861.5|6856.5|6861.5|6856.5|6848|6843|30
1596449700000|2020-08-03 10:15:00|6859.5|6854.5|6851|6846|6860|6855|6849|6844|44
1596450000000|2020-08-03 10:20:00|6851.5|6846.5|6876|6871|6878.5|6873.5|6851.5|6846.5|134
1596450300000|2020-08-03 10:25:00|6876.5|6871.5|6874.5|6869.5|6879|6874|6871.5|6866.5|59
1596450600000|2020-08-03 10:30:00|6875|6870|6866.5|6861.5|6878|6873|6864|6859|85
1596450900000|2020-08-03 10:35:00|6867|6862|6874|6869|6879|6874|6867|6862|67
1596451200000|2020-08-03 10:40:00|6873.5|6868.5|6884.5|6879.5|6885.5|6880.5|6873.5|6868.5|88
1596451500000|2020-08-03 10:45:00|6884|6879|6884.5|6879.5|6888|6883|6881|6876|39
1596451800000|2020-08-03 10:50:00|6885|6880|6889|6884|6894|6889|6882.5|6877.5|63
1596452100000|2020-08-03 10:55:00|6889.5|6884.5|6880|6875|6889.5|6884.5|6876.5|6871.5|46
1596452400000|2020-08-03 11:00:00|6881|6876|6888|6883|6890.5|6885.5|6881|6876|48
1596452700000|2020-08-03 11:05:00|6888.5|6883.5|6883.5|6878.5|6891.5|6886.5|6883.5|6878.5|57
1596453000000|2020-08-03 11:10:00|6883|6878|6885|6880|6886.5|6881.5|6880.5|6875.5|18
1596453300000|2020-08-03 11:15:00|6885.5|6880.5|6877|6872|6887|6882|6871.5|6866.5|54
1596453600000|2020-08-03 11:20:00|6877.5|6872.5|6882|6877|6886.5|6881.5|6876.5|6871.5|48
1596453900000|2020-08-03 11:25:00|6882.5|6877.5|6884|6879|6884|6879|6877|6872|22
1596454200000|2020-08-03 11:30:00|6884.5|6879.5|6891|6886|6891|6886|6882.5|6877.5|21
1596454500000|2020-08-03 11:35:00|6891.5|6886.5|6894|6889|6898.5|6893.5|6891.5|6886.5|60
1596454800000|2020-08-03 11:40:00|6893.5|6888.5|6894.5|6889.5|6898|6893|6891|6886|22
1596455100000|2020-08-03 11:45:00|6894|6889|6896.5|6891.5|6897|6892|6891.5|6886.5|27
1596455400000|2020-08-03 11:50:00|6896|6891|6910.5|6905.5|6910.5|6905.5|6896|6891|70
1596455700000|2020-08-03 11:55:00|6911|6906|6914|6909|6914|6909|6907.5|6902.5|56
1596456000000|2020-08-03 12:00:00|6915.5|6910.5|6920.5|6915.5|6921|6916|6911|6906|105
1596456300000|2020-08-03 12:05:00|6920|6915|6923|6918|6926|6921|6920|6915|129
1596456600000|2020-08-03 12:10:00|6922.5|6917.5|6910.5|6905.5|6922.5|6917.5|6910|6905|45
1596456900000|2020-08-03 12:15:00|6911|6906|6908.5|6903.5|6916|6911|6907.5|6902.5|64
1596457200000|2020-08-03 12:20:00|6908|6903|6906|6901|6911|6906|6902|6897|78
1596457500000|2020-08-03 12:25:00|6905.5|6900.5|6909|6904|6909.5|6904.5|6905.5|6900.5|34
1596457800000|2020-08-03 12:30:00|6910|6905|6908.5|6903.5|6917.5|6912.5|6908|6903|65
1596458100000|2020-08-03 12:35:00|6908|6903|6919|6914|6920|6915|6907|6902|66
1596458400000|2020-08-03 12:40:00|6920|6915|6921|6916|6925|6920|6918.5|6913.5|34
1596458700000|2020-08-03 12:45:00|6922|6917|6924|6919|6925|6920|6920.5|6915.5|32
1596459000000|2020-08-03 12:50:00|6924.5|6919.5|6930.5|6925.5|6933.5|6928.5|6924.5|6919.5|37
1596459300000|2020-08-03 12:55:00|6930|6925|6925|6920|6932|6927|6924|6919|53
1596459600000|2020-08-03 13:00:00|6926|6921|6931|6926|6934|6929|6924|6919|61
1596459900000|2020-08-03 13:05:00|6933|6928|6934|6929|6935.5|6930.5|6929.5|6924.5|108
1596460200000|2020-08-03 13:10:00|6935|6930|6943|6938|6943|6938|6934.5|6929.5|96
1596460500000|2020-08-03 13:15:00|6942.5|6937.5|6944|6939|6947|6942|6941|6936|61
1596460800000|2020-08-03 13:20:00|6944.5|6939.5|6945|6940|6953|6948|6943|6938|110
1596461100000|2020-08-03 13:25:00|6944|6939|6940|6935|6947.5|6942.5|6940|6935|47
1596461400000|2020-08-03 13:30:00|6941|6936|6923|6918|6941|6936|6922|6917|119
1596461700000|2020-08-03 13:35:00|6923.5|6918.5|6929.5|6924.5|6934.5|6929.5|6923|6918|143
1596462000000|2020-08-03 13:40:00|6929|6924|6929|6924|6929|6924|6920.5|6915.5|47
1596462300000|2020-08-03 13:45:00|6931|6926|6933.5|6928.5|6942|6937|6931|6926|120
1596462600000|2020-08-03 13:50:00|6934|6929|6927.5|6922.5|6940|6935|6924.5|6919.5|154
1596462900000|2020-08-03 13:55:00|6928|6923|6939|6934|6942|6937|6922.5|6917.5|230
1596463200000|2020-08-03 14:00:00|6935.5|6930.5|6952.5|6947.5|6957|6952|6934.5|6929.5|271
1596463500000|2020-08-03 14:05:00|6953|6948|6963.5|6958.5|6963.5|6958.5|6952|6947|222
1596463800000|2020-08-03 14:10:00|6963.7|6958.7|6977.2|6972.2|6977.2|6972.2|6962.7|6957.7|122
1596464100000|2020-08-03 14:15:00|6976.7|6971.7|6982.2|6977.2|6984.7|6979.7|6976.2|6971.2|115
1596464400000|2020-08-03 14:20:00|6983.7|6978.7|6971.7|6966.7|6987.2|6982.2|6970.7|6965.7|196
1596464700000|2020-08-03 14:25:00|6970.2|6965.2|6970.2|6965.2|6974.7|6969.7|6966.2|6961.2|258
1596465000000|2020-08-03 14:30:00|6969.7|6964.7|6982.2|6977.2|6982.2|6977.2|6969.7|6964.7|127
1596465300000|2020-08-03 14:35:00|6981.2|6976.2|6981.2|6976.2|6985.2|6980.2|6979.2|6974.2|82
1596465600000|2020-08-03 14:40:00|6983.2|6978.2|6974.2|6969.2|6986.2|6981.2|6974.2|6969.2|94
1596465900000|2020-08-03 14:45:00|6974.7|6969.7|6963.2|6958.2|6976.2|6971.2|6962.2|6957.2|106
1596466200000|2020-08-03 14:50:00|6962.7|6957.7|6966.2|6961.2|6967.7|6962.7|6959.2|6954.2|286
1596466500000|2020-08-03 14:55:00|6967.2|6962.2|6967.7|6962.7|6968.2|6963.2|6962.7|6957.7|114
1596466800000|2020-08-03 15:00:00|6967.2|6962.2|6975.2|6970.2|6975.2|6970.2|6966.2|6961.2|124
1596467100000|2020-08-03 15:05:00|6974.7|6969.7|6980.2|6975.2|6980.7|6975.7|6973.2|6968.2|110
1596467400000|2020-08-03 15:10:00|6978.2|6973.2|6970.2|6965.2|6981.2|6976.2|6969.2|6964.2|93
1596467700000|2020-08-03 15:15:00|6971.2|6966.2|6977.2|6972.2|6978.7|6973.7|6971.2|6966.2|112
1596468000000|2020-08-03 15:20:00|6977.7|6972.7|6980.2|6975.2|6987.7|6982.7|6977.2|6972.2|193
1596468300000|2020-08-03 15:25:00|6979.2|6974.2|6980.2|6975.2|6984.7|6979.7|6972.2|6967.2|372
1596468600000|2020-08-03 15:30:00|6981.2|6974.2|6979.2|6972.2|6993.2|6986.2|6978.2|6971.2|860
1596468900000|2020-08-03 15:35:00|6980.2|6973.2|6980.2|6973.2|6983.2|6976.2|6975.2|6969.2|281
1596469200000|2020-08-03 15:40:00|6981.2|6974.2|6981.2|6974.2|6985.2|6978.2|6980.2|6973.2|33
1596469500000|2020-08-03 15:45:00|6979.2|6972.2|6976.2|6969.2|6980.2|6974.2|6975.2|6969.2|15
1596469800000|2020-08-03 15:50:00|6975.2|6970.2|6976.2|6968.2|6978.2|6970.2|6974.2|6966.2|16
1596470100000|2020-08-03 15:55:00|6975.2|6967.2|6974.2|6966.2|6976.2|6969.2|6973.2|6966.2|15
1596470400000|2020-08-03 16:00:00|6975.2|6967.2|6975.2|6968.2|6980.2|6973.2|6971.2|6964.2|23
1596470700000|2020-08-03 16:05:00|6976.2|6969.2|6978.2|6970.2|6978.2|6970.2|6976.2|6969.2|7
1596471000000|2020-08-03 16:10:00|6977.2|6969.2|6977.2|6970.2|6978.2|6970.2|6975.2|6968.2|10
1596471300000|2020-08-03 16:15:00|6978.2|6971.2|6971.2|6963.2|6979.2|6972.2|6971.2|6963.2|11
1596471600000|2020-08-03 16:20:00|6970.2|6962.2|6976.2|6969.2|6977.2|6969.2|6970.2|6962.2|17
1596471900000|2020-08-03 16:25:00|6975.2|6970.2|6971.2|6963.2|6977.2|6970.2|6970.2|6963.2|17
1596472200000|2020-08-03 16:30:00|6970.2|6961.2|6969.2|6961.2|6972.2|6965.2|6968.2|6961.2|6
1596472500000|2020-08-03 16:35:00|6968.2|6962.2|6973.2|6965.2|6973.2|6966.2|6968.2|6962.2|9
1596472800000|2020-08-03 16:40:00|6972.2|6963.2|6969.2|6962.2|6974.2|6967.2|6969.2|6961.2|20
1596473100000|2020-08-03 16:45:00|6971.2|6963.2|6976.2|6969.2|6977.2|6970.2|6969.2|6962.2|13
1596473400000|2020-08-03 16:50:00|6975.2|6968.2|6977.2|6970.2|6979.2|6972.2|6975.2|6968.2|11
1596473700000|2020-08-03 16:55:00|6975.2|6968.2|6975.2|6967.2|6976.2|6969.2|6974.2|6967.2|5
1596474000000|2020-08-03 17:00:00|6974.2|6966.2|6976.2|6969.2|6977.2|6970.2|6974.2|6966.2|2
1596474300000|2020-08-03 17:05:00|6975.2|6970.2|6978.2|6970.2|6978.2|6970.2|6974.2|6967.2|7
1596474600000|2020-08-03 17:10:00|6980.2|6971.2|6979.2|6971.2|6980.2|6973.2|6975.2|6968.2|7
1596474900000|2020-08-03 17:15:00|6978.2|6970.2|6979.2|6971.2|6979.2|6971.2|6975.2|6969.2|2
1596475200000|2020-08-03 17:20:00|6980.2|6973.2|6986.2|6978.2|6986.2|6978.2|6980.2|6972.2|9
1596475500000|2020-08-03 17:25:00|6985.2|6979.2|6986.2|6978.2|6988.2|6981.2|6984.2|6977.2|17
1596475800000|2020-08-03 17:30:00|6985.2|6979.2|6986.2|6979.2|6988.2|6980.2|6984.2|6978.2|3
1596476100000|2020-08-03 17:35:00|6985.2|6977.2|6986.2|6978.2|6986.2|6979.2|6982.2|6976.2|6
1596476400000|2020-08-03 17:40:00|6985.2|6979.2|6983.2|6976.2|6987.2|6980.2|6983.2|6975.2|19
1596476700000|2020-08-03 17:45:00|6984.2|6977.2|6988.2|6981.2|6988.2|6982.2|6984.2|6977.2|35
1596477000000|2020-08-03 17:50:00|6989.2|6982.2|6993.2|6985.2|6993.2|6985.2|6988.2|6981.2|29
1596477300000|2020-08-03 17:55:00|6992.2|6986.2|6996.3|6984.3|6996.3|6987.7|6992.2|6984.3|19
1596477600000|2020-08-03 18:00:00|6996.4|6984.4|6990.8|6978.8|6996.6|6984.6|6990.5|6978.5|0
1596477900000|2020-08-03 18:05:00|6990.7|6978.7|6986.2|6974.2|6990.8|6978.8|6986.2|6974.2|0
1596478200000|2020-08-03 18:10:00|6986.3|6974.3|6992.8|6980.8|6992.8|6980.8|6986.3|6974.3|0
1596478500000|2020-08-03 18:15:00|6992.9|6980.9|6994.9|6982.9|6995|6983|6992.8|6980.8|0
1596478800000|2020-08-03 18:20:00|6994.8|6982.8|6994.6|6982.6|6997.1|6985.1|6992.6|6980.6|0
1596479100000|2020-08-03 18:25:00|6994.5|6982.5|6994.7|6982.7|6996.7|6984.7|6992.6|6980.6|0
1596479400000|2020-08-03 18:30:00|6994.8|6982.8|6996.7|6984.7|6996.8|6984.8|6994.7|6982.7|0
1596479700000|2020-08-03 18:35:00|6996.6|6984.6|6999.3|6987.3|6999.3|6987.3|6996.5|6984.5|0
1596480000000|2020-08-03 18:40:00|6999.2|6987.2|6995.8|6983.8|6999.3|6987.3|6995.7|6983.7|0
1596480300000|2020-08-03 18:45:00|6995.9|6983.9|6994.9|6982.9|6997.7|6985.7|6994.9|6982.9|0
1596480600000|2020-08-03 18:50:00|6994.8|6982.8|6994.9|6982.9|6995.1|6983.1|6992.6|6980.6|0
1596480900000|2020-08-03 18:55:00|6994.8|6982.8|6993.2|6981.2|6995.3|6983.3|6993|6981|0
1596481200000|2020-08-03 19:00:00|6993.1|6981.1|6992.9|6980.9|6995.3|6983.3|6992.7|6980.7|0
1596481500000|2020-08-03 19:05:00|6993.8|6981.8|6990.9|6978.9|6993.9|6981.9|6990.6|6978.6|0
1596481800000|2020-08-03 19:10:00|6991|6979|6985.6|6973.6|6991.1|6979.1|6985.4|6973.4|0
1596482100000|2020-08-03 19:15:00|6985.7|6973.7|6982.9|6970.9|6987.7|6975.7|6978.5|6966.5|0
1596482400000|2020-08-03 19:20:00|6983|6971|6985.1|6973.1|6985.1|6973.1|6980.5|6968.5|0
1596482700000|2020-08-03 19:25:00|6985.2|6973.2|6982.9|6970.9|6987.1|6975.1|6982.8|6970.8|0
1596483000000|2020-08-03 19:30:00|6983.1|6971.1|6978.3|6966.3|6985.4|6973.4|6971.9|6959.9|0
1596483300000|2020-08-03 19:35:00|6978.4|6966.4|6983.1|6971.1|6983.2|6971.2|6978.2|6966.2|0
1596483600000|2020-08-03 19:40:00|6983|6971|6983.9|6971.9|6987.5|6975.5|6981.9|6969.9|0
1596483900000|2020-08-03 19:45:00|6984|6972|6981.7|6969.7|6986.1|6974.1|6981.6|6969.6|0
1596484200000|2020-08-03 19:50:00|6981.6|6969.6|6981.8|6969.8|6981.8|6969.8|6972.8|6960.8|0
1596484500000|2020-08-03 19:55:00|6981.9|6969.9|6993.4|6981.4|6995.4|6983.4|6981|6969|0
1596484800000|2020-08-03 20:00:00|6993.3|6981.3|6989.1|6977.1|6993.3|6981.3|6986.5|6974.5|0
1596485100000|2020-08-03 20:05:00|6988.7|6976.7|6988.7|6976.7|6992.3|6980.3|6983.9|6971.9|0
1596485400000|2020-08-03 20:10:00|6988.6|6976.6|6992.3|6980.3|6998.1|6986.1|6987.6|6975.6|0
1596485700000|2020-08-03 20:15:00|6992.1|6980.1|6991.3|6979.3|6992.1|6980.1|6991.1|6979.1|0
1596486000000|2020-08-03 20:20:00|6991.1|6979.1|6991.1|6979.1|6991.3|6979.3|6991.1|6979.1|0
1596486300000|2020-08-03 20:25:00|6991.3|6979.3|6991.5|6979.5|6991.7|6979.7|6991.1|6979.1|0
1596486600000|2020-08-03 20:30:00|6991.7|6979.7|6988|6976|6995.9|6983.9|6986.9|6974.9|0
1596486900000|2020-08-03 20:35:00|6987.9|6975.9|6990.1|6978.1|6991.2|6979.2|6987.5|6975.5|0
1596487200000|2020-08-03 20:40:00|6990.2|6978.2|6993.5|6981.5|6993.8|6981.8|6989.7|6977.7|0
1596487500000|2020-08-03 20:45:00|6993.1|6981.1|6994.2|6982.2|6995.3|6983.3|6991|6979|0
1596487800000|2020-08-03 20:50:00|6994.6|6982.6|6994.6|6982.6|6994.6|6982.6|6991.6|6979.6|0
1596488100000|2020-08-03 20:55:00|6994.7|6982.7|6992.4|6980.4|6995.1|6983.1|6991.5|6979.5|0
1596488400000|2020-08-03 21:00:00|6992.2|6980.2|6991.3|6979.3|6992.2|6980.2|6989.7|6977.7|0
1596488700000|2020-08-03 21:05:00|6990.1|6978.1|6990.9|6978.9|6991.3|6979.3|6990.1|6978.1|0
1596489000000|2020-08-03 21:10:00|6990.3|6978.3|6990.5|6978.5|6990.9|6978.9|6990.3|6978.3|0
1596489300000|2020-08-03 21:15:00|6990.9|6978.9|6990.5|6978.5|6990.9|6978.9|6990.5|6978.5|0
1596489600000|2020-08-03 21:20:00|6990.7|6978.7|6990.3|6978.3|6990.7|6978.7|6990.3|6978.3|0
1596489900000|2020-08-03 21:25:00|6989.9|6977.9|6990.5|6978.5|6990.5|6978.5|6989.9|6977.9|0
1596490200000|2020-08-03 21:30:00|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|0
1596490500000|2020-08-03 21:35:00|6990.3|6978.3|6991.3|6979.3|6991.3|6979.3|6990.3|6978.3|0
1596490800000|2020-08-03 21:40:00|6991.5|6979.5|6998.5|6986.5|6998.5|6986.5|6991.5|6979.5|0
1596491100000|2020-08-03 21:45:00|6998.3|6986.3|6998.1|6986.1|6998.5|6986.5|6998.1|6986.1|0
1596491400000|2020-08-03 21:50:00|6997.4|6985.4|6997.7|6985.7|6997.9|6985.9|6997|6985|0
1596491700000|2020-08-03 21:55:00|6997.9|6985.9|6998.7|6986.7|6999.7|6987.7|6997.9|6985.9|0
1596492000000|2020-08-03 22:00:00|6998.9|6986.9|6995.8|6983.8|7002.2|6990.2|6991.3|6979.3|0
1596492300000|2020-08-03 22:05:00|6995.7|6983.7|6995.3|6983.3|6995.8|6983.8|6993.2|6981.2|0
1596492600000|2020-08-03 22:10:00|6995.4|6983.4|6994.3|6982.3|6996.2|6984.2|6994.3|6982.3|0
1596492900000|2020-08-03 22:15:00|6994.5|6982.5|6995.8|6983.8|6995.8|6983.8|6994.5|6982.5|0
1596493200000|2020-08-03 22:20:00|6996.4|6984.4|6995.8|6983.8|6996.4|6984.4|6994.3|6982.3|0
1596493500000|2020-08-03 22:25:00|6995.7|6983.7|6995.3|6983.3|6995.7|6983.7|6994.3|6982.3|0
1596493800000|2020-08-03 22:30:00|6995.1|6983.1|6992.7|6980.7|6995.1|6983.1|6992.7|6980.7|0
1596494100000|2020-08-03 22:35:00|6992.8|6980.8|6994|6982|6994.6|6982.6|6992.8|6980.8|0
1596494400000|2020-08-03 22:40:00|6994.2|6982.2|6995.1|6983.1|6995.1|6983.1|6994|6982|0
1596494700000|2020-08-03 22:45:00|6995|6983|6994|6982|6995|6983|6993.5|6981.5|0
1596495000000|2020-08-03 22:50:00|6994.6|6982.6|6993.3|6981.3|6994.6|6982.6|6992.2|6980.2|0
1596495300000|2020-08-03 22:55:00|6993.4|6981.4|6993.5|6981.5|6994.2|6982.2|6993.3|6981.3|0
1596495600000|2020-08-03 23:00:00|6993.3|6981.3|6990.5|6978.5|6993.3|6981.3|6989.4|6977.4|0
1596495900000|2020-08-03 23:05:00|6990.1|6978.1|6990.1|6978.1|6990.5|6978.5|6990.1|6978.1|0
1596496200000|2020-08-03 23:10:00|6989.9|6977.9|6990.8|6978.8|6992.5|6980.5|6987.7|6975.7|0
1596496500000|2020-08-03 23:15:00|6991.2|6979.2|6991.3|6979.3|6991.8|6979.8|6990.5|6978.5|0
1596496800000|2020-08-03 23:20:00|6991.4|6979.4|6992.8|6980.8|6992.8|6980.8|6991.3|6979.3|0
1596497100000|2020-08-03 23:25:00|6992.9|6980.9|6991.8|6979.8|6993.3|6981.3|6991.8|6979.8|0
1596497400000|2020-08-03 23:30:00|6992.4|6980.4|6995|6983|6995|6983|6992.4|6980.4|0
1596497700000|2020-08-03 23:35:00|6994.8|6982.8|6996.2|6984.2|6996.2|6984.2|6994|6982|0
1596498000000|2020-08-03 23:40:00|6995.8|6983.8|6992.6|6980.6|6995.8|6983.8|6992|6980|0
1596498300000|2020-08-03 23:45:00|6992.7|6980.7|6993|6981|6993.7|6981.7|6992.6|6980.6|0
1596498600000|2020-08-03 23:50:00|6992.6|6980.6|6990.7|6978.7|6992.6|6980.6|6988.3|6976.3|0
1596498900000|2020-08-03 23:55:00|6990.5|6978.5|6990.7|6978.7|6992.8|6980.8|6989.8|6977.8|0
1596499200000|2020-08-04 00:00:00|6991.3|6979.3|6989.2|6977.2|6992.4|6980.4|6987.7|6975.7|0
1596499500000|2020-08-04 00:05:00|6989.1|6977.1|6987.7|6975.7|6989.8|6977.8|6987|6975|0
1596499800000|2020-08-04 00:10:00|6987.6|6975.6|6991.4|6979.4|6991.8|6979.8|6984.4|6972.4|0
1596500100000|2020-08-04 00:15:00|6991.8|6979.8|7003.2|6991.2|7007.5|6995.5|6991.8|6979.8|0
1596500400000|2020-08-04 00:20:00|7002.4|6990.4|7003.3|6991.3|7005.4|6993.4|7001.2|6989.2|0
1596500700000|2020-08-04 00:25:00|7003.7|6991.7|7009.4|6997.4|7009.5|6997.5|7003.7|6991.7|0
1596501000000|2020-08-04 00:30:00|7009.3|6997.3|7012|7000|7012.6|7000.6|7009.3|6997.3|0
1596501300000|2020-08-04 00:35:00|7012.1|7000.1|7007.9|6995.9|7012.2|7000.2|7007.9|6995.9|0
1596501600000|2020-08-04 00:40:00|7008.3|6996.3|7010.2|6998.2|7012.2|7000.2|7007.9|6995.9|0
1596501900000|2020-08-04 00:45:00|7011|6999|7012.2|7000.2|7012.3|7000.3|7008.1|6996.1|0
1596502200000|2020-08-04 00:50:00|7012.1|7000.1|7012.2|7000.2|7014.3|7002.3|7012.1|7000.1|0
1596502500000|2020-08-04 00:55:00|7012.1|7000.1|7010|6998|7012.2|7000.2|7010|6998|0
1596502800000|2020-08-04 01:00:00|7010.1|6998.1|7014.3|7002.3|7014.3|7002.3|7007.9|6995.9|0
1596503100000|2020-08-04 01:05:00|7014.6|7002.6|7014.8|7002.8|7016.9|7004.9|7014.2|7002.2|0
1596503400000|2020-08-04 01:10:00|7013.9|7001.9|7016.3|7004.3|7018.5|7006.5|7011.8|6999.8|0
1596503700000|2020-08-04 01:15:00|7016.7|7004.7|7016.3|7004.3|7018.6|7006.6|7014.2|7002.2|0
1596504000000|2020-08-04 01:20:00|7014.2|7002.2|7010.1|6998.1|7016.4|7004.4|7010.1|6998.1|0
1596504300000|2020-08-04 01:25:00|7010.2|6998.2|7000|6988|7011.2|6999.2|6991.7|6979.7|0
1596504600000|2020-08-04 01:30:00|6999.9|6987.9|7001.9|6989.9|7004|6992|6996.8|6984.8|0
1596504900000|2020-08-04 01:35:00|7001.8|6989.8|6999.9|6987.9|7002|6990|6997.8|6985.8|0
1596505200000|2020-08-04 01:40:00|6999.5|6987.5|6997.4|6985.4|6999.9|6987.9|6997.4|6985.4|0
1596505500000|2020-08-04 01:45:00|6996.6|6984.6|6997.6|6985.6|6997.6|6985.6|6995.4|6983.4|0
1596505800000|2020-08-04 01:50:00|6997.5|6985.5|6997.5|6985.5|6997.5|6985.5|6995.3|6983.3|0
1596506100000|2020-08-04 01:55:00|6997.4|6985.4|6994.5|6982.5|6997.4|6985.4|6993.4|6981.4|0
1596506400000|2020-08-04 02:00:00|6994.8|6982.8|6997.6|6985.6|7001.7|6989.7|6993.4|6981.4|0
1596506700000|2020-08-04 02:05:00|6998|6986|7003.8|6991.8|7005.8|6993.8|6997.6|6985.6|0
1596507000000|2020-08-04 02:10:00|7004.2|6992.2|7008|6996|7008|6996|7004.2|6992.2|0
1596507300000|2020-08-04 02:15:00|7007.9|6995.9|7003.8|6991.8|7008|6996|7003.8|6991.8|0
1596507600000|2020-08-04 02:20:00|7003.7|6991.7|6999.6|6987.6|7003.8|6991.8|6999.6|6987.6|0
1596507900000|2020-08-04 02:25:00|6998.8|6986.8|6997.6|6985.6|6998.8|6986.8|6993.5|6981.5|0
1596508200000|2020-08-04 02:30:00|6996.9|6984.9|6993.5|6981.5|6996.9|6984.9|6993.4|6981.4|0
1596508500000|2020-08-04 02:35:00|6992.7|6980.7|6989.4|6977.4|6993.5|6981.5|6987.3|6975.3|0
1596508800000|2020-08-04 02:40:00|6989.8|6977.8|6989.4|6977.4|6993.5|6981.5|6989.3|6977.3|0
1596509100000|2020-08-04 02:45:00|6989.3|6977.3|6992.5|6980.5|6993.5|6981.5|6989.3|6977.3|0
1596509400000|2020-08-04 02:50:00|6992.9|6980.9|6997.6|6985.6|6997.6|6985.6|6992.9|6980.9|0
1596509700000|2020-08-04 02:55:00|6997.5|6985.5|6995.4|6983.4|6997.6|6985.6|6995.4|6983.4|0
1596510000000|2020-08-04 03:00:00|6995.5|6983.5|6993.3|6981.3|6997.5|6985.5|6993.3|6981.3|0
1596510300000|2020-08-04 03:05:00|6993.4|6981.4|6991.2|6979.2|6994.4|6982.4|6991.1|6979.1|0
1596510600000|2020-08-04 03:10:00|6991.6|6979.6|6990.6|6978.6|6993.3|6981.3|6990.5|6978.5|0
1596510900000|2020-08-04 03:15:00|6990.5|6978.5|6988.5|6976.5|6990.6|6978.6|6988.4|6976.4|0
1596511200000|2020-08-04 03:20:00|6989.5|6977.5|6990.5|6978.5|6990.6|6978.6|6988.4|6976.4|0
1596511500000|2020-08-04 03:25:00|6990.6|6978.6|6988.5|6976.5|6990.6|6978.6|6988.5|6976.5|0
1596511800000|2020-08-04 03:30:00|6988.4|6976.4|6990.6|6978.6|6992.7|6980.7|6988.4|6976.4|0
1596512100000|2020-08-04 03:35:00|6991|6979|6994.7|6982.7|6994.7|6982.7|6991|6979|0
1596512400000|2020-08-04 03:40:00|6994.6|6982.6|6992.6|6980.6|6996.8|6984.8|6992.6|6980.6|0
1596512700000|2020-08-04 03:45:00|6992.7|6980.7|6992.6|6980.6|6992.7|6980.7|6992.6|6980.6|0
1596513000000|2020-08-04 03:50:00|6991.8|6979.8|6988.5|6976.5|6991.8|6979.8|6988.5|6976.5|0
1596513300000|2020-08-04 03:55:00|6988.9|6976.9|6988.5|6976.5|6990.5|6978.5|6988.4|6976.4|0
1596513600000|2020-08-04 04:00:00|6988.4|6976.4|6987.4|6975.4|6988.4|6976.4|6985.3|6973.3|0
1596513900000|2020-08-04 04:05:00|6987.3|6975.3|6989.4|6977.4|6989.5|6977.5|6987.3|6975.3|0
1596514200000|2020-08-04 04:10:00|6988.6|6976.6|6989.4|6977.4|6991.5|6979.5|6987.4|6975.4|0
1596514500000|2020-08-04 04:15:00|6990.2|6978.2|6991.5|6979.5|6991.5|6979.5|6989.4|6977.4|0
1596514800000|2020-08-04 04:20:00|6992.2|6980.2|6994|6982|6995.5|6983.5|6991.5|6979.5|0
1596515100000|2020-08-04 04:25:00|6994.1|6982.1|6994.1|6982.1|6994.1|6982.1|6994|6982|0
1596515400000|2020-08-04 04:30:00|6994.9|6982.9|7006.6|6994.6|7006.7|6994.7|6994.9|6982.9|0
1596515700000|2020-08-04 04:35:00|7006.7|6994.7|7004.5|6992.5|7006.7|6994.7|7004.5|6992.5|0
1596516000000|2020-08-04 04:40:00|7005.3|6993.3|7006.5|6994.5|7006.6|6994.6|7005.3|6993.3|0
1596516300000|2020-08-04 04:45:00|7006.4|6994.4|7006.4|6994.4|7006.4|6994.4|7004.3|6992.3|0
1596516600000|2020-08-04 04:50:00|7006|6994|7000.2|6988.2|7006|6994|7000.2|6988.2|0
1596516900000|2020-08-04 04:55:00|7000.3|6988.3|7002.3|6990.3|7002.3|6990.3|7000.2|6988.2|0
1596517200000|2020-08-04 05:00:00|7002.4|6990.4|7000.2|6988.2|7002.4|6990.4|7000.2|6988.2|0
1596517500000|2020-08-04 05:05:00|6999.4|6987.4|7002.4|6990.4|7004.5|6992.5|6998.1|6986.1|0
1596517800000|2020-08-04 05:10:00|7000.3|6988.3|6999.3|6987.3|7000.4|6988.4|6998.2|6986.2|0
1596518100000|2020-08-04 05:15:00|6998.9|6986.9|6998.2|6986.2|6999.3|6987.3|6998.2|6986.2|0
1596518400000|2020-08-04 05:20:00|6997.4|6985.4|7000.3|6988.3|7000.4|6988.4|6996.1|6984.1|0
1596518700000|2020-08-04 05:25:00|7000.4|6988.4|6999.3|6987.3|7002.5|6990.5|6998.3|6986.3|0
1596519000000|2020-08-04 05:30:00|6998.9|6986.9|7002.5|6990.5|7002.5|6990.5|6998.2|6986.2|0
1596519300000|2020-08-04 05:35:00|7003.3|6991.3|7004.6|6992.6|7004.6|6992.6|7002.5|6990.5|0
1596519600000|2020-08-04 05:40:00|7005.3|6993.3|7004.5|6992.5|7010.7|6998.7|7004.5|6992.5|0
1596519900000|2020-08-04 05:45:00|7004.6|6992.6|7010.7|6998.7|7010.7|6998.7|7004.5|6992.5|0
1596520200000|2020-08-04 05:50:00|7010.8|6998.8|7012.8|7000.8|7012.8|7000.8|7010.7|6998.7|0
1596520500000|2020-08-04 05:55:00|7012.9|7000.9|7012.9|7000.9|7017|7005|7012.8|7000.8|0
1596520800000|2020-08-04 06:00:00|7011|6999|7002.7|6997.7|7016.7|7011.7|7000.2|6995.2|35
1596521100000|2020-08-04 06:05:00|7002.2|6997.2|6993.2|6988.2|7002.2|6997.2|6986.7|6981.7|31
1596521400000|2020-08-04 06:10:00|6992.7|6987.7|7005.2|7000.2|7005.7|7000.7|6985.2|6980.2|13
1596521700000|2020-08-04 06:15:00|7005.7|7000.7|7000.7|6995.7|7010.2|7005.2|7000.7|6995.7|15
1596522000000|2020-08-04 06:20:00|7000.2|6995.2|7003.7|6998.7|7003.7|6998.7|6999.2|6994.2|8
1596522300000|2020-08-04 06:25:00|7003.2|6998.2|7003.7|6998.7|7004.7|6999.7|7000.2|6995.2|10
1596522600000|2020-08-04 06:30:00|7003.2|6998.2|6999.2|6994.2|7004.7|6999.7|6999.2|6994.2|7
1596522900000|2020-08-04 06:35:00|6998.7|6993.7|7020.7|7015.7|7022.7|7017.7|6998.7|6993.7|9
1596523200000|2020-08-04 06:40:00|7020.2|7015.2|7019.7|7014.7|7024.2|7019.2|7016.2|7011.2|27
1596523500000|2020-08-04 06:45:00|7020.2|7015.2|7020.2|7015.2|7020.7|7015.7|7014.2|7009.2|16
1596523800000|2020-08-04 06:50:00|7019.7|7014.7|7017.7|7012.7|7019.7|7014.7|7011.2|7006.2|18
1596524100000|2020-08-04 06:55:00|7018.2|7013.2|7020.2|7015.2|7021.2|7016.2|7014.2|7009.2|19
1596524400000|2020-08-04 07:00:00|7017.2|7012.2|7021.7|7016.7|7034.2|7029.2|6996.2|6991.2|470
1596524700000|2020-08-04 07:05:00|7021.2|7016.2|7031.7|7026.7|7033.2|7028.2|7004.2|6999.2|316
1596525000000|2020-08-04 07:10:00|7032.2|7027.2|7040.2|7035.2|7042.7|7037.7|7021.7|7016.7|223
1596525300000|2020-08-04 07:15:00|7039.7|7034.7|7049.7|7044.7|7054.7|7049.7|7036.7|7031.7|176
1596525600000|2020-08-04 07:20:00|7050.2|7045.2|7034.7|7029.7|7060.2|7055.2|7021.7|7016.7|252
1596525900000|2020-08-04 07:25:00|7034.2|7029.2|7033.2|7028.2|7036.7|7031.7|7019.2|7014.2|241
1596526200000|2020-08-04 07:30:00|7032.7|7027.7|7057.7|7052.7|7057.7|7052.7|7031.2|7026.2|224
1596526500000|2020-08-04 07:35:00|7058.2|7053.2|7058.7|7053.7|7072.7|7067.7|7053.7|7048.7|203
1596526800000|2020-08-04 07:40:00|7054.8|7049.8|7041.8|7036.8|7054.8|7049.8|7036.8|7031.8|94
1596527100000|2020-08-04 07:45:00|7042.3|7037.3|7024.8|7019.8|7045.3|7040.3|7017.3|7012.3|162
1596527400000|2020-08-04 07:50:00|7023.8|7018.8|7001.8|6996.8|7026.8|7021.8|6998.3|6993.3|182
1596527700000|2020-08-04 07:55:00|7001.3|6996.3|6993.8|6988.8|7005.8|7000.8|6990.8|6985.8|146
1596528000000|2020-08-04 08:00:00|6993.3|6988.3|6997.8|6992.8|7007.3|7002.3|6990.8|6985.8|103
1596528300000|2020-08-04 08:05:00|6997.3|6992.3|6997.3|6992.3|6997.8|6992.8|6971.8|6966.8|204
1596528600000|2020-08-04 08:10:00|6996.8|6991.8|7000.8|6995.8|7001.8|6996.8|6991.8|6986.8|91
1596528900000|2020-08-04 08:15:00|7000.3|6995.3|7003.8|6998.8|7008.8|7003.8|6998.8|6993.8|124
1596529200000|2020-08-04 08:20:00|7003.3|6998.3|7005.3|7000.3|7007.8|7002.8|6996.3|6991.3|55
1596529500000|2020-08-04 08:25:00|7004.3|6999.3|7012.8|7007.8|7013.3|7008.3|7002.3|6997.3|53
1596529800000|2020-08-04 08:30:00|7012.3|7007.3|7002.8|6997.8|7021.3|7016.3|6995.8|6990.8|161
1596530100000|2020-08-04 08:35:00|7002.3|6997.3|6987.8|6982.8|7003.3|6998.3|6986.8|6981.8|109
1596530400000|2020-08-04 08:40:00|6987.3|6982.3|6976.3|6971.3|6996.3|6991.3|6972.8|6967.8|159
1596530700000|2020-08-04 08:45:00|6976.8|6971.8|6987.3|6982.3|6992.3|6987.3|6976.8|6971.8|81
1596531000000|2020-08-04 08:50:00|6986.8|6981.8|6988.3|6983.3|6993.8|6988.8|6984.3|6979.3|121
1596531300000|2020-08-04 08:55:00|6987.8|6982.8|6986.8|6981.8|6988.8|6983.8|6981.8|6976.8|28
1596531600000|2020-08-04 09:00:00|6986.3|6981.3|6982.3|6977.3|6986.8|6981.8|6977.3|6972.3|41
1596531900000|2020-08-04 09:05:00|6982.8|6977.8|6990.8|6985.8|6990.8|6985.8|6982.8|6977.8|63
1596532200000|2020-08-04 09:10:00|6986.8|6981.8|6993.3|6988.3|6994.8|6989.8|6986.8|6981.8|90
1596532500000|2020-08-04 09:15:00|6992.3|6987.3|6980.8|6975.8|6995.8|6990.8|6978.8|6973.8|60
1596532800000|2020-08-04 09:20:00|6980.3|6975.3|6981.3|6976.3|6983.8|6978.8|6975.3|6970.3|94
1596533100000|2020-08-04 09:25:00|6979.3|6974.3|6982.8|6977.8|6983.8|6978.8|6972.8|6967.8|69
1596533400000|2020-08-04 09:30:00|6982.3|6977.3|6994.3|6989.3|6995.3|6990.3|6978.8|6973.8|57
1596533700000|2020-08-04 09:35:00|6993.8|6988.8|6977.8|6972.8|6995.8|6990.8|6974.3|6969.3|50
1596534000000|2020-08-04 09:40:00|6976.8|6971.8|6983.8|6978.8|6985.8|6980.8|6971.8|6966.8|53
1596534300000|2020-08-04 09:45:00|6983.3|6978.3|6985.8|6980.8|6989.8|6984.8|6980.3|6975.3|43
1596534600000|2020-08-04 09:50:00|6986.3|6981.3|6988.8|6983.8|6993.8|6988.8|6979.3|6974.3|76
1596534900000|2020-08-04 09:55:00|6988.3|6983.3|6984.3|6979.3|6989.3|6984.3|6983.8|6978.8|32
1596535200000|2020-08-04 10:00:00|6988.3|6983.3|6978.3|6973.3|6991.8|6986.8|6977.8|6972.8|65
1596535500000|2020-08-04 10:05:00|6979.3|6974.3|6979.8|6974.8|6985.8|6980.8|6978.3|6973.3|44
1596535800000|2020-08-04 10:10:00|6979.3|6974.3|6976.3|6971.3|6980.3|6975.3|6974.8|6969.8|81
1596536100000|2020-08-04 10:15:00|6975.3|6970.3|6985.8|6980.8|6986.3|6981.3|6970.3|6965.3|55
1596536400000|2020-08-04 10:20:00|6986.3|6981.3|6986.8|6981.8|6989.3|6984.3|6985.3|6980.3|45
1596536700000|2020-08-04 10:25:00|6986.3|6981.3|6975.8|6970.8|6987.3|6982.3|6975.3|6970.3|34
1596537000000|2020-08-04 10:30:00|6976.3|6971.3|6981.3|6976.3|6986.8|6981.8|6976.3|6971.3|30
1596537300000|2020-08-04 10:35:00|6980.3|6975.3|6980.3|6975.3|6987.8|6982.8|6978.3|6973.3|22
1596537600000|2020-08-04 10:40:00|6979.3|6974.3|6982.3|6977.3|6985.3|6980.3|6979.3|6974.3|20
1596537900000|2020-08-04 10:45:00|6982.8|6977.8|6988.8|6983.8|6991.8|6986.8|6979.3|6974.3|73
1596538200000|2020-08-04 10:50:00|6989.3|6984.3|6997.8|6992.8|6998.8|6993.8|6989.3|6984.3|42
1596538500000|2020-08-04 10:55:00|6997.3|6992.3|6996.8|6991.8|7001.8|6996.8|6996.3|6991.3|32
1596538800000|2020-08-04 11:00:00|6997.3|6992.3|6996.8|6991.8|7004.8|6999.8|6994.8|6989.8|41
1596539100000|2020-08-04 11:05:00|6996.3|6991.3|7001.3|6996.3|7002.3|6997.3|6994.3|6989.3|19
1596539400000|2020-08-04 11:10:00|7002.3|6997.3|7000.3|6995.3|7005.8|7000.8|6999.8|6994.8|32
1596539700000|2020-08-04 11:15:00|6999.3|6994.3|6989.8|6984.8|6999.3|6994.3|6984.3|6979.3|101
1596540000000|2020-08-04 11:20:00|6990.3|6985.3|6997.3|6992.3|6997.8|6992.8|6990.3|6985.3|25
1596540300000|2020-08-04 11:25:00|6995.8|6990.8|6995.8|6990.8|6997.8|6992.8|6993.3|6988.3|80
1596540600000|2020-08-04 11:30:00|6995.3|6990.3|6978.3|6973.3|6995.3|6990.3|6977.3|6972.3|113
1596540900000|2020-08-04 11:35:00|6978.8|6973.8|6971.8|6966.8|6979.3|6974.3|6969.3|6964.3|98
1596541200000|2020-08-04 11:40:00|6972.3|6967.3|6974.3|6969.3|6977.3|6972.3|6971.3|6966.3|42
1596541500000|2020-08-04 11:45:00|6973.8|6968.8|6978.3|6973.3|6979.8|6974.8|6972.3|6967.3|67
1596541800000|2020-08-04 11:50:00|6977.8|6972.8|6977.3|6972.3|6977.8|6972.8|6966.3|6961.3|63
1596542100000|2020-08-04 11:55:00|6978.3|6973.3|6981.8|6976.8|6984.3|6979.3|6977.8|6972.8|36
1596542400000|2020-08-04 12:00:00|6981.3|6976.3|6971.3|6966.3|6981.3|6976.3|6966.8|6961.8|41
1596542700000|2020-08-04 12:05:00|6970.8|6965.8|6980.3|6975.3|6982.3|6977.3|6970.8|6965.8|33
1596543000000|2020-08-04 12:10:00|6979.3|6974.3|6983.8|6978.8|6984.3|6979.3|6978.3|6973.3|39
1596543300000|2020-08-04 12:15:00|6983.3|6978.3|6976.3|6971.3|6983.3|6978.3|6976.3|6971.3|21
1596543600000|2020-08-04 12:20:00|6975.3|6970.3|6977.3|6972.3|6979.3|6974.3|6971.3|6966.3|28
1596543900000|2020-08-04 12:25:00|6977.8|6972.8|6975.4|6970.4|6978.3|6973.3|6972.3|6967.3|32
1596544200000|2020-08-04 12:30:00|6976.4|6971.4|6978|6973|6978|6973|6972.6|6967.6|30
1596544500000|2020-08-04 12:35:00|6978.5|6973.5|6970|6965|6979|6974|6963.5|6958.5|149
1596544800000|2020-08-04 12:40:00|6968|6963|6973|6968|6973|6968|6965.5|6960.5|70
1596545100000|2020-08-04 12:45:00|6972.5|6967.5|6974|6969|6977|6972|6971|6966|84
1596545400000|2020-08-04 12:50:00|6974.5|6969.5|6959|6954|6976|6971|6955|6950|179
1596545700000|2020-08-04 12:55:00|6959.5|6954.5|6962|6957|6965.5|6960.5|6956.5|6951.5|133
1596546000000|2020-08-04 13:00:00|6961.5|6956.5|6973|6968|6973.5|6968.5|6959.5|6954.5|110
1596546300000|2020-08-04 13:05:00|6972|6967|6976|6971|6976|6971|6967|6962|171
1596546600000|2020-08-04 13:10:00|6975.5|6970.5|6979|6974|6981|6976|6974|6969|117
1596546900000|2020-08-04 13:15:00|6978.5|6973.5|6969|6964|6978.5|6973.5|6967.5|6962.5|132
1596547200000|2020-08-04 13:20:00|6970|6965|6968|6963|6971|6966|6965|6960|87
1596547500000|2020-08-04 13:25:00|6968.5|6963.5|6974.5|6969.5|6980.5|6975.5|6968|6963|127
1596547800000|2020-08-04 13:30:00|6974|6969|6974.5|6969.5|6980|6975|6966.5|6961.5|310
1596548100000|2020-08-04 13:35:00|6974|6969|6977|6972|6977|6972|6968|6963|127
1596548400000|2020-08-04 13:40:00|6977.5|6972.5|6998|6993|6998|6993|6977|6972|102
1596548700000|2020-08-04 13:45:00|6998.5|6993.5|7010|7005|7012|7007|6998|6993|286
1596549000000|2020-08-04 13:50:00|7010.5|7005.5|7013.5|7008.5|7022|7017|7010.5|7005.5|348
1596549300000|2020-08-04 13:55:00|7014|7009|7010.5|7005.5|7019.5|7014.5|7010.5|7005.5|79
1596549600000|2020-08-04 14:00:00|7017.5|7012.5|7024|7019|7032.5|7027.5|7011.5|7006.5|250
1596549900000|2020-08-04 14:05:00|7023.5|7018.5|7034|7029|7034|7029|7022|7017|135
1596550200000|2020-08-04 14:10:00|7033|7028|7033|7028|7034|7029|7027.5|7022.5|186
1596550500000|2020-08-04 14:15:00|7032|7027|7036.5|7031.5|7037|7032|7031.5|7026.5|240
1596550800000|2020-08-04 14:20:00|7036|7031|7026|7021|7037|7032|7025.5|7020.5|113
1596551100000|2020-08-04 14:25:00|7027|7022|7020|7015|7030|7025|7014|7009|157
1596551400000|2020-08-04 14:30:00|7019.5|7014.5|7008|7003|7021|7016|7008|7003|93
1596551700000|2020-08-04 14:35:00|7007|7002|7010|7005|7013|7008|7004.5|6999.5|92
1596552000000|2020-08-04 14:40:00|7009|7004|7004|6999|7011.5|7006.5|7001|6996|159
1596552300000|2020-08-04 14:45:00|7004.5|6999.5|7006.5|7001.5|7007.5|7002.5|6998.5|6993.5|177
1596552600000|2020-08-04 14:50:00|7007|7002|7017|7012|7020.5|7015.5|7006.5|7001.5|172
1596552900000|2020-08-04 14:55:00|7016.5|7011.5|7017.5|7012.5|7025.5|7020.5|7014|7009|249
1596553200000|2020-08-04 15:00:00|7016|7011|7019|7014|7020.5|7015.5|7013.5|7008.5|240
1596553500000|2020-08-04 15:05:00|7018|7013|7013.5|7008.5|7019.5|7014.5|7009.5|7004.5|192
1596553800000|2020-08-04 15:10:00|7013|7008|7012|7007|7020.5|7015.5|7012|7007|157
1596554100000|2020-08-04 15:15:00|7011.5|7006.5|7016|7011|7016.5|7011.5|7010|7005|94
1596554400000|2020-08-04 15:20:00|7016.5|7011.5|7009|7004|7018|7013|7007.5|7002.5|214
1596554700000|2020-08-04 15:25:00|7008.5|7003.5|7012|7007|7018|7013|7008.5|7003.5|290
1596555000000|2020-08-04 15:30:00|7013|7006|7025|7017|7025|7018|7010|7003|450
1596555300000|2020-08-04 15:35:00|7024|7018|7014|7008|7027|7020|7014|7008|288
1596555600000|2020-08-04 15:40:00|7015|7009|7016|7009|7024|7017|7015|7009|54
1596555900000|2020-08-04 15:45:00|7015|7008|7014|7007|7018|7010|7013|7006|14
1596556200000|2020-08-04 15:50:00|7015|7008|7021|7013|7022|7014|7015|7007|7
1596556500000|2020-08-04 15:55:00|7020|7014|7016|7008|7022|7014|7016|7008|25
1596556800000|2020-08-04 16:00:00|7015|7009|7016|7008|7019|7012|7014|7007|6
1596557100000|2020-08-04 16:05:00|7015|7007|7009|7002|7015|7007|7008|6999|16
1596557400000|2020-08-04 16:10:00|7008|7001|7005|6997|7009|7002|7003|6996|12
1596557700000|2020-08-04 16:15:00|7004|6998|7011|7003|7011|7004|7004|6997|6
1596558000000|2020-08-04 16:20:00|7010|7002|7015|7007|7015|7007|7008|7002|3
1596558300000|2020-08-04 16:25:00|7014|7008|7012|7005|7016|7008|7010|7004|27
1596558600000|2020-08-04 16:30:00|7014|7006|7016|7009|7018|7011|7013|7006|12
1596558900000|2020-08-04 16:35:00|7014|7007|7011|7003|7014|7007|7011|7003|5
1596559200000|2020-08-04 16:40:00|7010|7002|7013|7005|7013|7005|7009|7002|5
1596559500000|2020-08-04 16:45:00|7014|7006|7014|7007|7015|7008|7012|7005|5
1596559800000|2020-08-04 16:50:00|7013|7008|7012|7004|7015|7008|7012|7004|1
1596560100000|2020-08-04 16:55:00|7011|7005|7013|7005|7013|7005|7009|7002|5
1596560400000|2020-08-04 17:00:00|7012|7004|7007|7000|7013|7004|7006|6999|3
1596560700000|2020-08-04 17:05:00|7006|7001|7009|7003|7009|7003|7006|7000|3
1596561000000|2020-08-04 17:10:00|7011|7004|7013|7005|7014|7006|7011|7003|5
1596561300000|2020-08-04 17:15:00|7014|7006|7018|7010|7018|7010|7014|7006|4
1596561600000|2020-08-04 17:20:00|7020|7011|7015|7008|7020|7011|7015|7008|2
1596561900000|2020-08-04 17:25:00|7014|7009|7018|7011|7018|7011|7014|7008|3
1596562200000|2020-08-04 17:30:00|7017|7010|7016|7009|7020|7013|7016|7008|7
1596562500000|2020-08-04 17:35:00|7017|7010|7019|7011|7019|7013|7017|7010|7
1596562800000|2020-08-04 17:40:00|7018|7009|7017|7009|7019|7011|7015|7009|7
1596563100000|2020-08-04 17:45:00|7018|7010|7019|7011|7019|7013|7015|7008|14
1596563400000|2020-08-04 17:50:00|7021|7013|7019|7011|7021|7013|7019|7010|2
1596563700000|2020-08-04 17:55:00|7020|7012|7025.5|7013.5|7026|7018|7020|7012|16
1596564000000|2020-08-04 18:00:00|7025.6|7013.6|7027.7|7015.7|7029.7|7017.7|7025.5|7013.5|0
1596564300000|2020-08-04 18:05:00|7027.8|7015.8|7025|7013|7027.8|7015.8|7023|7011|0
1596564600000|2020-08-04 18:10:00|7025.1|7013.1|7025|7013|7027.2|7015.2|7023|7011|0
1596564900000|2020-08-04 18:15:00|7025.1|7013.1|7022.8|7010.8|7027.1|7015.1|7022.6|7010.6|0
1596565200000|2020-08-04 18:20:00|7022.7|7010.7|7019|7007|7023.4|7011.4|7018.9|7006.9|0
1596565500000|2020-08-04 18:25:00|7019.1|7007.1|7012.5|7000.5|7019.1|7007.1|7010.7|6998.7|0
1596565800000|2020-08-04 18:30:00|7010.6|6998.6|6999.8|6987.8|7010.6|6998.6|6999.7|6987.7|0
1596566100000|2020-08-04 18:35:00|6999.7|6987.7|6997.4|6985.4|7001.9|6989.9|6997.3|6985.3|0
1596566400000|2020-08-04 18:40:00|6997.3|6985.3|7004|6992|7004.2|6992.2|6997.3|6985.3|0
1596566700000|2020-08-04 18:45:00|7003.9|6991.9|7008.3|6996.3|7008.4|6996.4|7003.9|6991.9|0
1596567000000|2020-08-04 18:50:00|7008.4|6996.4|7010.8|6998.8|7010.9|6998.9|7006.4|6994.4|0
1596567300000|2020-08-04 18:55:00|7010.9|6998.9|7017.4|7005.4|7017.6|7005.6|7010.8|6998.8|0
1596567600000|2020-08-04 19:00:00|7017.3|7005.3|7019.3|7007.3|7019.6|7007.6|7017.1|7005.1|0
1596567900000|2020-08-04 19:05:00|7019.2|7007.2|7017.4|7005.4|7019.6|7007.6|7015.3|7003.3|0
1596568200000|2020-08-04 19:10:00|7017.5|7005.5|7017|7005|7019.7|7007.7|7014.7|7002.7|0
1596568500000|2020-08-04 19:15:00|7017.1|7005.1|7019|7007|7019.1|7007.1|7014.7|7002.7|0
1596568800000|2020-08-04 19:20:00|7019.1|7007.1|7021.5|7009.5|7021.5|7009.5|7016.8|7004.8|0
1596569100000|2020-08-04 19:25:00|7021.4|7009.4|7019.2|7007.2|7023.5|7011.5|7019|7007|0
1596569400000|2020-08-04 19:30:00|7019.3|7007.3|7017.3|7005.3|7021.5|7009.5|7012.8|7000.8|0
1596569700000|2020-08-04 19:35:00|7019.1|7007.1|7019.5|7007.5|7021.4|7009.4|7015|7003|0
1596570000000|2020-08-04 19:40:00|7019.6|7007.6|7019.7|7007.7|7021.9|7009.9|7017.5|7005.5|0
1596570300000|2020-08-04 19:45:00|7019.6|7007.6|7023.3|7011.3|7023.3|7011.3|7019|7007|0
1596570600000|2020-08-04 19:50:00|7023.5|7011.5|7025.4|7013.4|7027.7|7015.7|7020.8|7008.8|0
1596570900000|2020-08-04 19:55:00|7025.5|7013.5|7032.6|7020.6|7032.6|7020.6|7025.4|7013.4|0
1596571200000|2020-08-04 20:00:00|7033.6|7021.6|7029.4|7017.4|7033.9|7021.9|7029|7017|0
1596571500000|2020-08-04 20:05:00|7029.5|7017.5|7031.6|7019.6|7032.7|7020.7|7028.4|7016.4|0
1596571800000|2020-08-04 20:10:00|7031.5|7019.5|7031.9|7019.9|7033.2|7021.2|7029.9|7017.9|0
1596572100000|2020-08-04 20:15:00|7031.7|7019.7|7030.6|7018.6|7032.6|7020.6|7029|7017|0
1596572400000|2020-08-04 20:20:00|7031|7019|7031.5|7019.5|7032.2|7020.2|7030.8|7018.8|0
1596572700000|2020-08-04 20:25:00|7031.9|7019.9|7030.7|7018.7|7031.9|7019.9|7030.7|7018.7|0
1596573000000|2020-08-04 20:30:00|7030.6|7018.6|7026.3|7014.3|7030.6|7018.6|7024.8|7012.8|0
1596573300000|2020-08-04 20:35:00|7026.4|7014.4|7028.6|7016.6|7029.2|7017.2|7026.3|7014.3|0
1596573600000|2020-08-04 20:40:00|7028.2|7016.2|7027.5|7015.5|7028.6|7016.6|7027.1|7015.1|0
1596573900000|2020-08-04 20:45:00|7027.6|7015.6|7030.3|7018.3|7030.8|7018.8|7027.5|7015.5|0
1596574200000|2020-08-04 20:50:00|7029.7|7017.7|7032.9|7020.9|7033.4|7021.4|7029.7|7017.7|0
1596574500000|2020-08-04 20:55:00|7032.5|7020.5|7031.4|7019.4|7032.9|7020.9|7029.7|7017.7|0
1596574800000|2020-08-04 21:00:00|7030.4|7018.4|7029.2|7017.2|7030.6|7018.6|7028.9|7016.9|0
1596575100000|2020-08-04 21:05:00|7030|7018|7030.8|7018.8|7031.6|7019.6|7030|7018|0
1596575400000|2020-08-04 21:10:00|7030.6|7018.6|7031|7019|7031|7019|7030.6|7018.6|0
1596575700000|2020-08-04 21:15:00|7030.8|7018.8|7031.4|7019.4|7031.4|7019.4|7030.6|7018.6|0
1596576000000|2020-08-04 21:20:00|7031|7019|7031.2|7019.2|7031.8|7019.8|7030.8|7018.8|0
1596576300000|2020-08-04 21:25:00|7031.4|7019.4|7031.2|7019.2|7031.4|7019.4|7031.2|7019.2|0
1596576600000|2020-08-04 21:30:00|7031|7019|7032|7020|7032.2|7020.2|7031|7019|0
1596576900000|2020-08-04 21:35:00|7031.4|7019.4|7031.4|7019.4|7031.4|7019.4|7031.4|7019.4|0
1596577200000|2020-08-04 21:40:00|7031.6|7019.6|7031.7|7019.7|7031.7|7019.7|7031.1|7019.1|0
1596577500000|2020-08-04 21:45:00|7031.8|7019.8|7031.7|7019.7|7031.8|7019.8|7031.5|7019.5|0
1596577800000|2020-08-04 21:50:00|7031.8|7019.8|7031.7|7019.7|7031.8|7019.8|7031.5|7019.5|0
1596578100000|2020-08-04 21:55:00|7031.8|7019.8|7032|7020|7032.4|7020.4|7031.5|7019.5|0
1596578400000|2020-08-04 22:00:00|7032.2|7020.2|7031.1|7019.1|7033.9|7021.9|7028.7|7016.7|0
1596578700000|2020-08-04 22:05:00|7031.7|7019.7|7030.6|7018.6|7031.7|7019.7|7028.5|7016.5|0
1596579000000|2020-08-04 22:10:00|7030|7018|7031.1|7019.1|7031.1|7019.1|7029.6|7017.6|0
1596579300000|2020-08-04 22:15:00|7031|7019|7032.2|7020.2|7033.2|7021.2|7030.6|7018.6|0
1596579600000|2020-08-04 22:20:00|7032.8|7020.8|7031.7|7019.7|7032.8|7020.8|7031.7|7019.7|0
1596579900000|2020-08-04 22:25:00|7031.1|7019.1|7031.7|7019.7|7032.8|7020.8|7030.6|7018.6|0
1596580200000|2020-08-04 22:30:00|7031.8|7019.8|7028.9|7016.9|7032.2|7020.2|7027.6|7015.6|0
1596580500000|2020-08-04 22:35:00|7029.3|7017.3|7027.4|7015.4|7029.5|7017.5|7027.4|7015.4|0
1596580800000|2020-08-04 22:40:00|7027.8|7015.8|7028.5|7016.5|7028.9|7016.9|7027.4|7015.4|0
1596581100000|2020-08-04 22:45:00|7028.4|7016.4|7028.9|7016.9|7030.6|7018.6|7027.8|7015.8|0
1596581400000|2020-08-04 22:50:00|7029|7017|7030|7018|7030|7018|7028.9|7016.9|0
1596581700000|2020-08-04 22:55:00|7029.8|7017.8|7029.5|7017.5|7029.8|7017.8|7028.9|7016.9|0
1596582000000|2020-08-04 23:00:00|7028.9|7016.9|7028.5|7016.5|7029.5|7017.5|7028.5|7016.5|0
1596582300000|2020-08-04 23:05:00|7028.9|7016.9|7028.9|7016.9|7029.5|7017.5|7028.5|7016.5|0
1596582600000|2020-08-04 23:10:00|7029|7017|7028.9|7016.9|7029.5|7017.5|7028.5|7016.5|0
1596582900000|2020-08-04 23:15:00|7028.5|7016.5|7028.5|7016.5|7028.9|7016.9|7027.8|7015.8|0
1596583200000|2020-08-04 23:20:00|7028.4|7016.4|7027.8|7015.8|7028.9|7016.9|7027.8|7015.8|0
1596583500000|2020-08-04 23:25:00|7027.9|7015.9|7028.9|7016.9|7029.5|7017.5|7027.9|7015.9|0
1596583800000|2020-08-04 23:30:00|7029|7017|7028.9|7016.9|7029.5|7017.5|7028.9|7016.9|0
1596584100000|2020-08-04 23:35:00|7029|7017|7030|7018|7030|7018|7029|7017|0
1596584400000|2020-08-04 23:40:00|7029.8|7017.8|7028.9|7016.9|7030|7018|7028.5|7016.5|0
1596584700000|2020-08-04 23:45:00|7029.3|7017.3|7030|7018|7030|7018|7028.3|7016.3|0
1596585000000|2020-08-04 23:50:00|7029.8|7017.8|7029.1|7017.1|7030|7018|7028.3|7016.3|0
1596585300000|2020-08-04 23:55:00|7028.7|7016.7|7027.9|7015.9|7029.7|7017.7|7027.9|7015.9|0
1596585600000|2020-08-05 00:00:00|7027.8|7015.8|7024.6|7012.6|7030.4|7018.4|7024.2|7012.2|0
1596585900000|2020-08-05 00:05:00|7024.2|7012.2|7022|7010|7025.7|7013.7|7021.4|7009.4|0
1596586200000|2020-08-05 00:10:00|7021.4|7009.4|7021.4|7009.4|7024.4|7012.4|7020.3|7008.3|0
1596586500000|2020-08-05 00:15:00|7022|7010|7018.3|7006.3|7026.5|7014.5|7016.3|7004.3|0
1596586800000|2020-08-05 00:20:00|7019.1|7007.1|7018.3|7006.3|7022.4|7010.4|7016|7004|0
1596587100000|2020-08-05 00:25:00|7019.1|7007.1|7022.6|7010.6|7022.6|7010.6|7019.1|7007.1|0
1596587400000|2020-08-05 00:30:00|7021.8|7009.8|7022.6|7010.6|7022.6|7010.6|7019.4|7007.4|0
1596587700000|2020-08-05 00:35:00|7023.4|7011.4|7020.6|7008.6|7024.7|7012.7|7020.5|7008.5|0
1596588000000|2020-08-05 00:40:00|7021.4|7009.4|7022.6|7010.6|7022.6|7010.6|7020.5|7008.5|0
1596588300000|2020-08-05 00:45:00|7022.7|7010.7|7016.4|7004.4|7024.8|7012.8|7016.4|7004.4|0
1596588600000|2020-08-05 00:50:00|7016.5|7004.5|7014.4|7002.4|7018.6|7006.6|7014.4|7002.4|0
1596588900000|2020-08-05 00:55:00|7014|7002|7013.4|7001.4|7014.5|7002.5|7008.1|6996.1|0
1596589200000|2020-08-05 01:00:00|7013.8|7001.8|7014.5|7002.5|7014.5|7002.5|7012.2|7000.2|0
1596589500000|2020-08-05 01:05:00|7015.3|7003.3|7012.4|7000.4|7016.6|7004.6|7012.3|7000.3|0
1596589800000|2020-08-05 01:10:00|7012.3|7000.3|7010.3|6998.3|7012.4|7000.4|7010.1|6998.1|0
1596590100000|2020-08-05 01:15:00|7010.2|6998.2|7018.6|7006.6|7018.6|7006.6|7010.2|6998.2|0
1596590400000|2020-08-05 01:20:00|7017.8|7005.8|7014.4|7002.4|7017.8|7005.8|7014.3|7002.3|0
1596590700000|2020-08-05 01:25:00|7014.5|7002.5|7016.5|7004.5|7016.5|7004.5|7014.4|7002.4|0
1596591000000|2020-08-05 01:30:00|7017.3|7005.3|7008.1|6996.1|7018.6|7006.6|7008.1|6996.1|0
1596591300000|2020-08-05 01:35:00|7008.2|6996.2|7006|6994|7008.2|6996.2|7003.8|6991.8|0
1596591600000|2020-08-05 01:40:00|7006.1|6994.1|7008.2|6996.2|7008.2|6996.2|7005|6993|0
1596591900000|2020-08-05 01:45:00|7008.1|6996.1|7006.1|6994.1|7008.1|6996.1|7003.9|6991.9|0
1596592200000|2020-08-05 01:50:00|7006|6994|7006.1|6994.1|7010.2|6998.2|7006|6994|0
1596592500000|2020-08-05 01:55:00|7006.5|6994.5|7008.2|6996.2|7008.2|6996.2|7006.1|6994.1|0
1596592800000|2020-08-05 02:00:00|7006.1|6994.1|7008.2|6996.2|7008.2|6996.2|7004.1|6992.1|0
1596593100000|2020-08-05 02:05:00|7007.8|6995.8|7012.5|7000.5|7012.5|7000.5|7007.1|6995.1|0
1596593400000|2020-08-05 02:10:00|7012.4|7000.4|7014.5|7002.5|7014.6|7002.6|7012.4|7000.4|0
1596593700000|2020-08-05 02:15:00|7014.6|7002.6|7014.5|7002.5|7014.6|7002.6|7012.4|7000.4|0
1596594000000|2020-08-05 02:20:00|7014.6|7002.6|7014.6|7002.6|7016.6|7004.6|7012.5|7000.5|0
1596594300000|2020-08-05 02:25:00|7014.5|7002.5|7014.5|7002.5|7016.6|7004.6|7014.5|7002.5|0
1596594600000|2020-08-05 02:30:00|7014.6|7002.6|7010.4|6998.4|7016.6|7004.6|7010.4|6998.4|0
1596594900000|2020-08-05 02:35:00|7010.3|6998.3|7014.6|7002.6|7016.7|7004.7|7010.3|6998.3|0
1596595200000|2020-08-05 02:40:00|7014.7|7002.7|7018.8|7006.8|7018.8|7006.8|7014.6|7002.6|0
1596595500000|2020-08-05 02:45:00|7019.6|7007.6|7023|7011|7025.1|7013.1|7019.6|7007.6|0
1596595800000|2020-08-05 02:50:00|7023.4|7011.4|7025.1|7013.1|7025.1|7013.1|7023.4|7011.4|0
1596596100000|2020-08-05 02:55:00|7025.8|7013.8|7025.1|7013.1|7027.1|7015.1|7025|7013|0
1596596400000|2020-08-05 03:00:00|7025|7013|7025.1|7013.1|7025.1|7013.1|7023|7011|0
1596596700000|2020-08-05 03:05:00|7025|7013|7023|7011|7025.1|7013.1|7023|7011|0
1596597000000|2020-08-05 03:10:00|7023.4|7011.4|7025.1|7013.1|7027.1|7015.1|7023.4|7011.4|0
1596597300000|2020-08-05 03:15:00|7025|7013|7027.1|7015.1|7027.1|7015.1|7025|7013|0
1596597600000|2020-08-05 03:20:00|7026.9|7014.9|7026.8|7014.8|7028.9|7016.9|7026.8|7014.8|0
1596597900000|2020-08-05 03:25:00|7027.6|7015.6|7031|7019|7033|7021|7026.8|7014.8|0
1596598200000|2020-08-05 03:30:00|7031.7|7019.7|7035.9|7023.9|7037.9|7025.9|7031.7|7019.7|0
1596598500000|2020-08-05 03:35:00|7035.8|7023.8|7033.7|7021.7|7037.9|7025.9|7033.7|7021.7|0
1596598800000|2020-08-05 03:40:00|7033.8|7021.8|7031.7|7019.7|7035.8|7023.8|7031.6|7019.6|0
1596599100000|2020-08-05 03:45:00|7032.5|7020.5|7031.6|7019.6|7033.8|7021.8|7031.6|7019.6|0
1596599400000|2020-08-05 03:50:00|7032|7020|7034|7022|7034|7022|7031.6|7019.6|0
1596599700000|2020-08-05 03:55:00|7033.9|7021.9|7034|7022|7034|7022|7031.9|7019.9|0
1596600000000|2020-08-05 04:00:00|7034.1|7022.1|7034|7022|7034.1|7022.1|7032|7020|0
1596600300000|2020-08-05 04:05:00|7033.2|7021.2|7033|7021|7034|7022|7031.9|7019.9|0
1596600600000|2020-08-05 04:10:00|7032.6|7020.6|7032.4|7020.4|7034|7022|7031.9|7019.9|0
1596600900000|2020-08-05 04:15:00|7032.3|7020.3|7032.4|7020.4|7032.4|7020.4|7030.3|7018.3|0
1596601200000|2020-08-05 04:20:00|7032.3|7020.3|7032.4|7020.4|7032.4|7020.4|7032.3|7020.3|0
1596601500000|2020-08-05 04:25:00|7032.3|7020.3|7032.4|7020.4|7032.4|7020.4|7032.3|7020.3|0
1596601800000|2020-08-05 04:30:00|7032.3|7020.3|7029.8|7017.8|7032.4|7020.4|7029.8|7017.8|0
1596602100000|2020-08-05 04:35:00|7029.9|7017.9|7031.6|7019.6|7033.8|7021.8|7029.8|7017.8|0
1596602400000|2020-08-05 04:40:00|7030.8|7018.8|7031.7|7019.7|7031.7|7019.7|7029.5|7017.5|0
1596602700000|2020-08-05 04:45:00|7031.6|7019.6|7033.8|7021.8|7033.8|7021.8|7031.6|7019.6|0
1596603000000|2020-08-05 04:50:00|7033.7|7021.7|7029.5|7017.5|7033.7|7021.7|7029.5|7017.5|0
1596603300000|2020-08-05 04:55:00|7029.6|7017.6|7025.4|7013.4|7029.6|7017.6|7021.2|7009.2|0
1596603600000|2020-08-05 05:00:00|7024.6|7012.6|7021.3|7009.3|7025.5|7013.5|7021.3|7009.3|0
1596603900000|2020-08-05 05:05:00|7020.5|7008.5|7023.5|7011.5|7025.5|7013.5|7019.2|7007.2|0
1596604200000|2020-08-05 05:10:00|7024.3|7012.3|7025.6|7013.6|7026.6|7014.6|7023.5|7011.5|0
1596604500000|2020-08-05 05:15:00|7025.7|7013.7|7028.7|7016.7|7028.7|7016.7|7025.6|7013.6|0
1596604800000|2020-08-05 05:20:00|7028.3|7016.3|7029.7|7017.7|7029.8|7017.8|7027.7|7015.7|0
1596605100000|2020-08-05 05:25:00|7029.8|7017.8|7029.9|7017.9|7029.9|7017.9|7025.7|7013.7|0
1596605400000|2020-08-05 05:30:00|7029.8|7017.8|7025.7|7013.7|7029.9|7017.9|7025.7|7013.7|0
1596605700000|2020-08-05 05:35:00|7025.8|7013.8|7027.2|7015.2|7027.8|7015.8|7025.1|7013.1|0
1596606000000|2020-08-05 05:40:00|7028|7016|7039.8|7027.8|7041.9|7029.9|7028|7016|0
1596606300000|2020-08-05 05:45:00|7040.3|7028.3|7036|7024|7040.3|7028.3|7035.9|7023.9|0
1596606600000|2020-08-05 05:50:00|7036.7|7024.7|7036|7024|7038|7026|7033.9|7021.9|0
1596606900000|2020-08-05 05:55:00|7035.9|7023.9|7032.8|7020.8|7040|7028|7032.8|7020.8|0
1596607200000|2020-08-05 06:00:00|7032.5|7020.5|7037|7032|7037|7032|7021|7014.6|30
1596607500000|2020-08-05 06:05:00|7036.5|7031.5|7039.5|7034.5|7047|7042|7035.5|7030.5|22
1596607800000|2020-08-05 06:10:00|7040.5|7035.5|7039|7034|7040.5|7035.5|7035.5|7030.5|11
1596608100000|2020-08-05 06:15:00|7039.5|7034.5|7043.5|7038.5|7045|7040|7039.5|7034.5|29
1596608400000|2020-08-05 06:20:00|7043|7038|7049.5|7044.5|7053|7048|7042|7037|25
1596608700000|2020-08-05 06:25:00|7050|7045|7052|7047|7053|7048|7049.5|7044.5|20
1596609000000|2020-08-05 06:30:00|7053|7048|7058.5|7053.5|7061.5|7056.5|7052.5|7047.5|29
1596609300000|2020-08-05 06:35:00|7059|7054|7062|7057|7063|7058|7058.5|7053.5|23
1596609600000|2020-08-05 06:40:00|7062.5|7057.5|7067|7062|7068.5|7063.5|7061.5|7056.5|22
1596609900000|2020-08-05 06:45:00|7067.5|7062.5|7072.5|7067.5|7076|7071|7067.5|7062.5|25
1596610200000|2020-08-05 06:50:00|7073|7068|7070|7065|7077.5|7072.5|7066.5|7061.5|31
1596610500000|2020-08-05 06:55:00|7069|7064|7071.5|7066.5|7075|7070|7068|7063|35
1596610800000|2020-08-05 07:00:00|7072|7067|7098.5|7093.5|7098.5|7093.5|7070.5|7065.5|367
1596611100000|2020-08-05 07:05:00|7099.5|7094.5|7098|7093|7105.5|7100.5|7085|7080|208
1596611400000|2020-08-05 07:10:00|7097.5|7092.5|7099.5|7094.5|7117|7112|7092.5|7087.5|170
1596611700000|2020-08-05 07:15:00|7100.5|7095.5|7096|7091|7106.5|7101.5|7093.5|7088.5|160
1596612000000|2020-08-05 07:20:00|7094.5|7089.5|7108|7103|7112|7107|7094|7089|151
1596612300000|2020-08-05 07:25:00|7106.5|7101.5|7100|7095|7106.5|7101.5|7097.5|7092.5|148
1596612600000|2020-08-05 07:30:00|7100.5|7095.5|7123.5|7118.5|7125|7120|7100.5|7095.5|191
1596612900000|2020-08-05 07:35:00|7123|7118|7118.5|7113.5|7128.5|7123.5|7110.5|7105.5|234
1596613200000|2020-08-05 07:40:00|7117.1|7112.1|7111.6|7106.6|7121.6|7116.6|7110.6|7105.6|66
1596613500000|2020-08-05 07:45:00|7112.1|7107.1|7113.6|7108.6|7118.6|7113.6|7111.6|7106.6|241
1596613800000|2020-08-05 07:50:00|7116.1|7111.1|7119.1|7114.1|7123.1|7118.1|7109.6|7104.6|100
1596614100000|2020-08-05 07:55:00|7118.6|7113.6|7098.6|7093.6|7118.6|7113.6|7098.6|7093.6|186
1596614400000|2020-08-05 08:00:00|7101.1|7096.1|7092.1|7087.1|7101.1|7096.1|7085.6|7080.6|142
1596614700000|2020-08-05 08:05:00|7091.1|7086.1|7091.1|7086.1|7096.1|7091.1|7084.6|7079.6|64
1596615000000|2020-08-05 08:10:00|7091.6|7086.6|7094.1|7089.1|7095.6|7090.6|7089.6|7084.6|51
1596615300000|2020-08-05 08:15:00|7094.6|7089.6|7078.1|7073.1|7097.6|7092.6|7076.6|7071.6|105
1596615600000|2020-08-05 08:20:00|7078.6|7073.6|7058.1|7053.1|7082.1|7077.1|7057.6|7052.6|116
1596615900000|2020-08-05 08:25:00|7056.6|7051.6|7056.6|7051.6|7065.6|7060.6|7054.6|7049.6|143
1596616200000|2020-08-05 08:30:00|7055.6|7050.6|7055.1|7050.1|7056.6|7051.6|7041.6|7036.6|173
1596616500000|2020-08-05 08:35:00|7054.6|7049.6|7055.1|7050.1|7059.1|7054.1|7049.6|7044.6|109
1596616800000|2020-08-05 08:40:00|7055.6|7050.6|7062.1|7057.1|7066.1|7061.1|7054.6|7049.6|100
1596617100000|2020-08-05 08:45:00|7062.6|7057.6|7082.1|7077.1|7084.1|7079.1|7061.6|7056.6|73
1596617400000|2020-08-05 08:50:00|7083.1|7078.1|7082.6|7077.6|7092.6|7087.6|7082.1|7077.1|40
1596617700000|2020-08-05 08:55:00|7083.1|7078.1|7077.1|7072.1|7083.1|7078.1|7076.6|7071.6|58
1596618000000|2020-08-05 09:00:00|7077.6|7072.6|7082.6|7077.6|7084.6|7079.6|7073.6|7068.6|48
1596618300000|2020-08-05 09:05:00|7083.6|7078.6|7088.1|7083.1|7089.6|7084.6|7083.6|7078.6|55
1596618600000|2020-08-05 09:10:00|7088.6|7083.6|7083.6|7078.6|7088.6|7083.6|7078.6|7073.6|51
1596618900000|2020-08-05 09:15:00|7083.1|7078.1|7078.1|7073.1|7087.6|7082.6|7074.6|7069.6|64
1596619200000|2020-08-05 09:20:00|7078.6|7073.6|7077.6|7072.6|7081.6|7076.6|7076.6|7071.6|11
1596619500000|2020-08-05 09:25:00|7079.1|7074.1|7083.6|7078.6|7085.6|7080.6|7079.1|7074.1|29
1596619800000|2020-08-05 09:30:00|7084.1|7079.1|7071.6|7066.6|7085.6|7080.6|7071.6|7066.6|43
1596620100000|2020-08-05 09:35:00|7072.1|7067.1|7085.6|7080.6|7086.6|7081.6|7072.1|7067.1|51
1596620400000|2020-08-05 09:40:00|7086.6|7081.6|7082.6|7077.6|7087.6|7082.6|7081.1|7076.1|34
1596620700000|2020-08-05 09:45:00|7083.1|7078.1|7090.6|7085.6|7090.6|7085.6|7079.6|7074.6|30
1596621000000|2020-08-05 09:50:00|7091.1|7086.1|7085.1|7080.1|7092.6|7087.6|7083.6|7078.6|20
1596621300000|2020-08-05 09:55:00|7083.6|7078.6|7094.1|7089.1|7095.6|7090.6|7083.6|7078.6|64
1596621600000|2020-08-05 10:00:00|7093.6|7088.6|7090.6|7085.6|7098.1|7093.1|7089.6|7084.6|76
1596621900000|2020-08-05 10:05:00|7090.1|7085.1|7083.1|7078.1|7092.1|7087.1|7080.6|7075.6|54
1596622200000|2020-08-05 10:10:00|7082.6|7077.6|7080.6|7075.6|7087.6|7082.6|7074.1|7069.1|36
1596622500000|2020-08-05 10:15:00|7081.6|7076.6|7081.6|7076.6|7089.6|7084.6|7079.6|7074.6|35
1596622800000|2020-08-05 10:20:00|7082.1|7077.1|7076.1|7071.1|7085.6|7080.6|7075.6|7070.6|22
1596623100000|2020-08-05 10:25:00|7075.6|7070.6|7081.1|7076.1|7084.6|7079.6|7075.6|7070.6|52
1596623400000|2020-08-05 10:30:00|7081.6|7076.6|7078.6|7073.6|7082.6|7077.6|7077.6|7072.6|24
1596623700000|2020-08-05 10:35:00|7079.1|7074.1|7081.6|7076.6|7082.6|7077.6|7074.6|7069.6|36
1596624000000|2020-08-05 10:40:00|7081.1|7076.1|7080.1|7075.1|7085.6|7080.6|7079.6|7074.6|14
1596624300000|2020-08-05 10:45:00|7080.6|7075.6|7074.1|7069.1|7081.1|7076.1|7071.6|7066.6|57
1596624600000|2020-08-05 10:50:00|7074.6|7069.6|7073.1|7068.1|7077.6|7072.6|7069.1|7064.1|31
1596624900000|2020-08-05 10:55:00|7073.6|7068.6|7085.1|7080.1|7085.1|7080.1|7073.6|7068.6|25
1596625200000|2020-08-05 11:00:00|7084.6|7079.6|7078.1|7073.1|7084.6|7079.6|7075.6|7070.6|34
1596625500000|2020-08-05 11:05:00|7078.6|7073.6|7080.6|7075.6|7080.6|7075.6|7075.1|7070.1|31
1596625800000|2020-08-05 11:10:00|7081.1|7076.1|7080.6|7075.6|7081.6|7076.6|7074.6|7069.6|49
1596626100000|2020-08-05 11:15:00|7080.1|7075.1|7075.6|7070.6|7080.6|7075.6|7075.1|7070.1|13
1596626400000|2020-08-05 11:20:00|7074.6|7069.6|7075.1|7070.1|7075.6|7070.6|7071.1|7066.1|39
1596626700000|2020-08-05 11:25:00|7075.6|7070.6|7075.1|7070.1|7077.1|7072.1|7073.6|7068.6|8
1596627000000|2020-08-05 11:30:00|7075.6|7070.6|7078.6|7073.6|7078.6|7073.6|7071.6|7066.6|30
1596627300000|2020-08-05 11:35:00|7079.1|7074.1|7077.1|7072.1|7083.6|7078.6|7076.1|7071.1|46
1596627600000|2020-08-05 11:40:00|7079.4|7074.4|7078.4|7073.4|7082.9|7077.9|7076.9|7071.9|21
1596627900000|2020-08-05 11:45:00|7077.4|7072.4|7071.9|7066.9|7077.9|7072.9|7065.9|7060.9|46
1596628200000|2020-08-05 11:50:00|7071.4|7066.4|7075.9|7070.9|7076.4|7071.4|7068.4|7063.4|12
1596628500000|2020-08-05 11:55:00|7076.9|7071.9|7079.4|7074.4|7079.4|7074.4|7072.4|7067.4|25
1596628800000|2020-08-05 12:00:00|7078.4|7073.4|7065.4|7060.4|7078.9|7073.9|7062.9|7057.9|61
1596629100000|2020-08-05 12:05:00|7064.9|7059.9|7069.9|7064.9|7070.9|7065.9|7064.9|7059.9|25
1596629400000|2020-08-05 12:10:00|7071.9|7066.9|7070.9|7065.9|7072.9|7067.9|7068.9|7063.9|35
1596629700000|2020-08-05 12:15:00|7070.4|7065.4|7063.4|7058.4|7070.4|7065.4|7055.9|7050.9|81
1596630000000|2020-08-05 12:20:00|7062.9|7057.9|7071.9|7066.9|7073.9|7068.9|7062.4|7057.4|32
1596630300000|2020-08-05 12:25:00|7070.9|7065.9|7071.9|7066.9|7073.9|7068.9|7066.9|7061.9|15
1596630600000|2020-08-05 12:30:00|7072.4|7067.4|7068.4|7063.4|7075.4|7070.4|7065.9|7060.9|59
1596630900000|2020-08-05 12:35:00|7067.9|7062.9|7073.9|7068.9|7073.9|7068.9|7066.9|7061.9|41
1596631200000|2020-08-05 12:40:00|7074.9|7069.9|7071.9|7066.9|7077.9|7072.9|7071.4|7066.4|74
1596631500000|2020-08-05 12:45:00|7072.4|7067.4|7061.9|7056.9|7074.4|7069.4|7058.9|7053.9|46
1596631800000|2020-08-05 12:50:00|7062.9|7057.9|7058.9|7053.9|7062.9|7057.9|7053.9|7048.9|36
1596632100000|2020-08-05 12:55:00|7059.4|7054.4|7060.9|7055.9|7062.9|7057.9|7057.9|7052.9|27
1596632400000|2020-08-05 13:00:00|7061.4|7056.4|7058.9|7053.9|7062.9|7057.9|7054.9|7049.9|77
1596632700000|2020-08-05 13:05:00|7058.4|7053.4|7053.9|7048.9|7058.4|7053.4|7052.4|7047.4|42
1596633000000|2020-08-05 13:10:00|7054.4|7049.4|7049.9|7044.9|7054.9|7049.9|7049.9|7044.9|12
1596633300000|2020-08-05 13:15:00|7050.4|7045.4|7053.9|7048.9|7053.9|7048.9|7048.9|7043.9|33
1596633600000|2020-08-05 13:20:00|7053.4|7048.4|7048.9|7043.9|7053.9|7048.9|7047.4|7042.4|30
1596633900000|2020-08-05 13:25:00|7048.4|7043.4|7053.9|7048.9|7054.4|7049.4|7047.9|7042.9|38
1596634200000|2020-08-05 13:30:00|7052.9|7047.9|7042.9|7037.9|7054.4|7049.4|7042.9|7037.9|62
1596634500000|2020-08-05 13:35:00|7042.4|7037.4|7044.9|7039.9|7049.9|7044.9|7041.9|7036.9|94
1596634800000|2020-08-05 13:40:00|7045.4|7040.4|7042.9|7037.9|7047.9|7042.9|7038.9|7033.9|52
1596635100000|2020-08-05 13:45:00|7043.4|7038.4|7035.9|7030.9|7044.9|7039.9|7032.4|7027.4|53
1596635400000|2020-08-05 13:50:00|7036.9|7031.9|7042.9|7037.9|7044.9|7039.9|7034.9|7029.9|73
1596635700000|2020-08-05 13:55:00|7043.9|7038.9|7053.9|7048.9|7053.9|7048.9|7043.4|7038.4|74
1596636000000|2020-08-05 14:00:00|7054.4|7049.4|7054.9|7049.9|7061.9|7056.9|7053.4|7048.4|115
1596636300000|2020-08-05 14:05:00|7055.4|7050.4|7055.9|7050.9|7058.9|7053.9|7050.9|7045.9|111
1596636600000|2020-08-05 14:10:00|7055.7|7050.7|7048.7|7043.7|7055.7|7050.7|7047.7|7042.7|69
1596636900000|2020-08-05 14:15:00|7049.2|7044.2|7045.7|7040.7|7050.7|7045.7|7044.2|7039.2|53
1596637200000|2020-08-05 14:20:00|7044.7|7039.7|7045.7|7040.7|7050.7|7045.7|7044.2|7039.2|52
1596637500000|2020-08-05 14:25:00|7045.2|7040.2|7043.7|7038.7|7047.7|7042.7|7039.7|7034.7|65
1596637800000|2020-08-05 14:30:00|7044.2|7039.2|7041.7|7036.7|7044.7|7039.7|7039.7|7034.7|119
1596638100000|2020-08-05 14:35:00|7039.7|7034.7|7032.7|7027.7|7042.7|7037.7|7032.2|7027.2|196
1596638400000|2020-08-05 14:40:00|7032.2|7027.2|7037.7|7032.7|7038.2|7033.2|7029.7|7024.7|86
1596638700000|2020-08-05 14:45:00|7038.7|7033.7|7043.7|7038.7|7043.7|7038.7|7035.7|7030.7|80
1596639000000|2020-08-05 14:50:00|7044.7|7039.7|7043.7|7038.7|7045.2|7040.2|7039.2|7034.2|87
1596639300000|2020-08-05 14:55:00|7044.2|7039.2|7045.7|7040.7|7046.7|7041.7|7040.7|7035.7|53
1596639600000|2020-08-05 15:00:00|7046.7|7041.7|7049.7|7044.7|7053.7|7048.7|7045.7|7040.7|73
1596639900000|2020-08-05 15:05:00|7049.2|7044.2|7051.2|7046.2|7054.7|7049.7|7049.2|7044.2|74
1596640200000|2020-08-05 15:10:00|7051.7|7046.7|7054.7|7049.7|7055.2|7050.2|7051.7|7046.7|110
1596640500000|2020-08-05 15:15:00|7053.7|7048.7|7051.2|7046.2|7058.7|7053.7|7049.7|7044.7|113
1596640800000|2020-08-05 15:20:00|7052.2|7047.2|7040.7|7035.7|7053.2|7048.2|7038.7|7033.7|214
1596641100000|2020-08-05 15:25:00|7041.2|7036.2|7041.7|7036.7|7046.2|7041.2|7039.2|7034.2|356
1596641400000|2020-08-05 15:30:00|7042.7|7035.7|7041.7|7034.7|7048.7|7042.7|7037.7|7031.7|374
1596641700000|2020-08-05 15:35:00|7042.7|7035.7|7044.7|7037.7|7045.7|7038.7|7037.7|7030.7|107
1596642000000|2020-08-05 15:40:00|7043.7|7035.7|7035.7|7027.7|7044.7|7037.7|7031.7|7025.7|46
1596642300000|2020-08-05 15:45:00|7034.7|7024.7|7037.7|7030.7|7038.7|7032.7|7031.7|7024.7|25
1596642600000|2020-08-05 15:50:00|7038.7|7031.7|7034.7|7027.7|7038.7|7031.7|7032.7|7025.7|30
1596642900000|2020-08-05 15:55:00|7035.7|7028.7|7029.7|7021.7|7035.7|7028.7|7028.7|7021.7|55
1596643200000|2020-08-05 16:00:00|7028.7|7022.7|7033.7|7026.7|7034.7|7026.7|7028.7|7021.7|129
1596643500000|2020-08-05 16:05:00|7034.7|7025.7|7029.7|7021.7|7035.7|7027.7|7027.7|7020.7|8
1596643800000|2020-08-05 16:10:00|7030.7|7022.7|7033.7|7026.7|7035.7|7027.7|7030.7|7022.7|5
1596644100000|2020-08-05 16:15:00|7032.7|7025.7|7032.7|7024.7|7033.7|7026.7|7030.7|7023.7|1
1596644400000|2020-08-05 16:20:00|7031.7|7023.7|7025.7|7018.7|7031.7|7023.7|7025.7|7018.7|9
1596644700000|2020-08-05 16:25:00|7024.7|7017.7|7027.7|7020.7|7028.7|7020.7|7023.7|7016.7|7
1596645000000|2020-08-05 16:30:00|7026.7|7021.7|7032.7|7025.7|7033.7|7025.7|7026.7|7019.7|18
1596645300000|2020-08-05 16:35:00|7033.7|7023.7|7032.7|7024.7|7034.7|7027.7|7028.7|7020.7|14
1596645600000|2020-08-05 16:40:00|7031.7|7025.7|7032.7|7024.7|7032.7|7026.7|7031.7|7023.7|20
1596645900000|2020-08-05 16:45:00|7031.7|7025.7|7030.7|7023.7|7032.7|7026.7|7030.7|7023.7|17
1596646200000|2020-08-05 16:50:00|7031.7|7024.7|7032.7|7025.7|7032.7|7025.7|7029.7|7022.7|8
1596646500000|2020-08-05 16:55:00|7033.7|7026.7|7034.7|7027.7|7035.7|7028.7|7032.7|7025.7|20
1596646800000|2020-08-05 17:00:00|7033.7|7025.7|7029.7|7022.7|7034.7|7026.7|7029.7|7022.7|9
1596647100000|2020-08-05 17:05:00|7030.7|7023.7|7027.7|7019.7|7031.7|7024.7|7027.7|7019.7|21
1596647400000|2020-08-05 17:10:00|7026.7|7020.7|7026.7|7018.7|7027.7|7020.7|7025.7|7017.7|11
1596647700000|2020-08-05 17:15:00|7027.7|7019.7|7027.7|7019.7|7027.7|7020.7|7025.7|7019.7|15
1596648000000|2020-08-05 17:20:00|7026.7|7017.7|7024.7|7017.7|7026.7|7018.7|7022.7|7015.7|29
1596648300000|2020-08-05 17:25:00|7025.7|7018.7|7027.7|7020.7|7029.7|7022.7|7025.7|7018.7|15
1596648600000|2020-08-05 17:30:00|7026.7|7018.7|7025.7|7017.7|7028.7|7021.7|7024.7|7017.7|20
1596648900000|2020-08-05 17:35:00|7026.7|7018.7|7026.7|7018.7|7027.7|7019.7|7025.7|7017.7|9
1596649200000|2020-08-05 17:40:00|7027.7|7019.7|7029.7|7021.7|7029.7|7023.7|7027.7|7019.7|10
1596649500000|2020-08-05 17:45:00|7028.7|7020.7|7028.7|7020.7|7029.7|7022.7|7027.7|7019.7|19
1596649800000|2020-08-05 17:50:00|7027.7|7021.7|7029.7|7021.7|7031.7|7025.7|7026.7|7019.7|17
1596650100000|2020-08-05 17:55:00|7030.7|7022.7|7035.5|7023.5|7035.5|7024.7|7029.7|7022.7|13
1596650400000|2020-08-05 18:00:00|7035.6|7023.6|7034.1|7022.1|7038|7026|7034.1|7022.1|0
1596650700000|2020-08-05 18:05:00|7034.2|7022.2|7034.2|7022.2|7036.3|7024.3|7034|7022|0
1596651000000|2020-08-05 18:10:00|7034.3|7022.3|7032.4|7020.4|7036.4|7024.4|7032.3|7020.3|0
1596651300000|2020-08-05 18:15:00|7032.5|7020.5|7030.5|7018.5|7032.6|7020.6|7030.4|7018.4|0
1596651600000|2020-08-05 18:20:00|7030.6|7018.6|7034.7|7022.7|7034.7|7022.7|7030.6|7018.6|0
1596651900000|2020-08-05 18:25:00|7034.8|7022.8|7036.8|7024.8|7036.8|7024.8|7034.6|7022.6|0
1596652200000|2020-08-05 18:30:00|7036.7|7024.7|7033.2|7021.2|7036.9|7024.9|7031.2|7019.2|0
1596652500000|2020-08-05 18:35:00|7033.1|7021.1|7034.9|7022.9|7035|7023|7032.9|7020.9|0
1596652800000|2020-08-05 18:40:00|7033|7021|7032.9|7020.9|7035.1|7023.1|7030.9|7018.9|0
1596653100000|2020-08-05 18:45:00|7033|7021|7030.7|7018.7|7033|7021|7028.7|7016.7|0
1596653400000|2020-08-05 18:50:00|7030.6|7018.6|7028.4|7016.4|7030.7|7018.7|7028.3|7016.3|0
1596653700000|2020-08-05 18:55:00|7028.3|7016.3|7029.6|7017.6|7029.6|7017.6|7028.2|7016.2|0
1596654000000|2020-08-05 19:00:00|7030.5|7018.5|7032.5|7020.5|7032.9|7020.9|7028.5|7016.5|0
1596654300000|2020-08-05 19:05:00|7030.6|7018.6|7027.6|7015.6|7034.3|7022.3|7026.6|7014.6|0
1596654600000|2020-08-05 19:10:00|7026.7|7014.7|7025.9|7013.9|7028|7016|7025.5|7013.5|0
1596654900000|2020-08-05 19:15:00|7026|7014|7028|7016|7028|7016|7025.8|7013.8|0
1596655200000|2020-08-05 19:20:00|7026.1|7014.1|7028.7|7016.7|7028.7|7016.7|7026|7014|0
1596655500000|2020-08-05 19:25:00|7028.6|7016.6|7026.4|7014.4|7028.7|7016.7|7026.3|7014.3|0
1596655800000|2020-08-05 19:30:00|7026.5|7014.5|7028.8|7016.8|7030.5|7018.5|7022.3|7010.3|0
1596656100000|2020-08-05 19:35:00|7029.8|7017.8|7028.4|7016.4|7032.8|7020.8|7028.2|7016.2|0
1596656400000|2020-08-05 19:40:00|7028.3|7016.3|7023.6|7011.6|7030.4|7018.4|7021.3|7009.3|0
1596656700000|2020-08-05 19:45:00|7021.8|7009.8|7019|7007|7026.1|7014.1|7019|7007|0
1596657000000|2020-08-05 19:50:00|7017.1|7005.1|7028.5|7016.5|7028.6|7016.6|7015.9|7003.9|0
1596657300000|2020-08-05 19:55:00|7028.4|7016.4|7033.5|7021.5|7037.9|7025.9|7028.3|7016.3|0
1596657600000|2020-08-05 20:00:00|7033.4|7021.4|7032.9|7020.9|7035.9|7023.9|7032.9|7020.9|0
1596657900000|2020-08-05 20:05:00|7033|7021|7033.5|7021.5|7035.5|7023.5|7031.2|7019.2|0
1596658200000|2020-08-05 20:10:00|7034.1|7022.1|7025.1|7013.1|7035.2|7023.2|7024.2|7012.2|0
1596658500000|2020-08-05 20:15:00|7025.3|7013.3|7025.4|7013.4|7025.7|7013.7|7024.1|7012.1|0
1596658800000|2020-08-05 20:20:00|7025.2|7013.2|7025.4|7013.4|7025.6|7013.6|7025|7013|0
1596659100000|2020-08-05 20:25:00|7025.6|7013.6|7026|7014|7026|7014|7025.4|7013.4|0
1596659400000|2020-08-05 20:30:00|7026.1|7014.1|7029.6|7017.6|7029.6|7017.6|7025.3|7013.3|0
1596659700000|2020-08-05 20:35:00|7029.5|7017.5|7027.8|7015.8|7029.6|7017.6|7027.4|7015.4|0
1596660000000|2020-08-05 20:40:00|7027.4|7015.4|7027.8|7015.8|7028.9|7016.9|7027.4|7015.4|0
1596660300000|2020-08-05 20:45:00|7027.9|7015.9|7028.5|7016.5|7028.9|7016.9|7027|7015|0
1596660600000|2020-08-05 20:50:00|7028.4|7016.4|7028.5|7016.5|7028.9|7016.9|7027.8|7015.8|0
1596660900000|2020-08-05 20:55:00|7028.9|7016.9|7030.2|7018.2|7030.6|7018.6|7028.5|7016.5|0
1596661200000|2020-08-05 21:00:00|7030|7018|7030.2|7018.2|7030.4|7018.4|7029.8|7017.8|0
1596661500000|2020-08-05 21:05:00|7029.6|7017.6|7029|7017|7029.8|7017.8|7029|7017|0
1596661800000|2020-08-05 21:10:00|7029.6|7017.6|7030.4|7018.4|7030.4|7018.4|7029.6|7017.6|0
1596662100000|2020-08-05 21:15:00|7030.2|7018.2|7030|7018|7030.2|7018.2|7030|7018|0
1596662400000|2020-08-05 21:20:00|7030.2|7018.2|7030|7018|7030.4|7018.4|7029.4|7017.4|0
1596662700000|2020-08-05 21:25:00|7030.2|7018.2|7030.2|7018.2|7030.2|7018.2|7029.6|7017.6|0
1596663300000|2020-08-05 21:35:00|7030.6|7018.6|7030|7018|7030.6|7018.6|7029.8|7017.8|0
1596663900000|2020-08-05 21:45:00|7029.8|7017.8|7029.8|7017.8|7029.8|7017.8|7029.8|7017.8|0
1596664200000|2020-08-05 21:50:00|7030|7018|7029.6|7017.6|7030|7018|7029.6|7017.6|0
1596664500000|2020-08-05 21:55:00|7029.4|7017.4|7029.8|7017.8|7030|7018|7029.4|7017.4|0
1596664800000|2020-08-05 22:00:00|7029.6|7017.6|7025.1|7013.1|7029.6|7017.6|7024.6|7012.6|0
1596665100000|2020-08-05 22:05:00|7025.2|7013.2|7026.8|7014.8|7027.3|7015.3|7025.1|7013.1|0
1596665400000|2020-08-05 22:10:00|7026.9|7014.9|7029.2|7017.2|7029.4|7017.4|7026.9|7014.9|0
1596665700000|2020-08-05 22:15:00|7029|7017|7029.4|7017.4|7030.1|7018.1|7028.4|7016.4|0
1596666000000|2020-08-05 22:20:00|7029.5|7017.5|7032|7020|7033.1|7021.1|7029.4|7017.4|0
1596666300000|2020-08-05 22:25:00|7031.8|7019.8|7032.9|7020.9|7033.1|7021.1|7031.6|7019.6|0
1596666600000|2020-08-05 22:30:00|7032.8|7020.8|7033.4|7021.4|7034.4|7022.4|7032.5|7020.5|0
1596666900000|2020-08-05 22:35:00|7033.6|7021.6|7033.4|7021.4|7033.8|7021.8|7032.7|7020.7|0
1596667200000|2020-08-05 22:40:00|7033.3|7021.3|7032.3|7020.3|7033.4|7021.4|7031.6|7019.6|0
1596667500000|2020-08-05 22:45:00|7032.2|7020.2|7032.7|7020.7|7032.7|7020.7|7031.6|7019.6|0
1596667800000|2020-08-05 22:50:00|7032.8|7020.8|7034.9|7022.9|7034.9|7022.9|7032.8|7020.8|0
1596668100000|2020-08-05 22:55:00|7034.8|7022.8|7034.4|7022.4|7034.9|7022.9|7034.4|7022.4|0
1596668400000|2020-08-05 23:00:00|7034.5|7022.5|7034.6|7022.6|7037.2|7025.2|7033.6|7021.6|0
1596668700000|2020-08-05 23:05:00|7034.2|7022.2|7034.2|7022.2|7034.6|7022.6|7033.6|7021.6|0
1596669000000|2020-08-05 23:10:00|7034|7022|7035.7|7023.7|7035.7|7023.7|7033.6|7021.6|0
1596669300000|2020-08-05 23:15:00|7035.1|7023.1|7034|7022|7036.2|7024.2|7031|7019|0
1596669600000|2020-08-05 23:20:00|7034.1|7022.1|7034.6|7022.6|7036.2|7024.2|7033.6|7021.6|0
1596669900000|2020-08-05 23:25:00|7034.7|7022.7|7035.7|7023.7|7036.6|7024.6|7034|7022|0
1596670200000|2020-08-05 23:30:00|7035.8|7023.8|7034|7022|7037.2|7025.2|7034|7022|0
1596670500000|2020-08-05 23:35:00|7034.2|7022.2|7034.6|7022.6|7035.1|7023.1|7034|7022|0
1596670800000|2020-08-05 23:40:00|7034.7|7022.7|7034|7022|7035.1|7023.1|7033.6|7021.6|0
1596671100000|2020-08-05 23:45:00|7033.8|7021.8|7034|7022|7034.6|7022.6|7032.5|7020.5|0
1596671400000|2020-08-05 23:50:00|7034.2|7022.2|7033.6|7021.6|7034.6|7022.6|7032.5|7020.5|0
1596671700000|2020-08-05 23:55:00|7033.5|7021.5|7032.9|7020.9|7035.1|7023.1|7032.5|7020.5|0
1596672000000|2020-08-06 00:00:00|7032.5|7020.5|7031.9|7019.9|7034.6|7022.6|7031.4|7019.4|0
1596672300000|2020-08-06 00:05:00|7032.5|7020.5|7031.9|7019.9|7034.6|7022.6|7031|7019|0
1596672600000|2020-08-06 00:10:00|7032.3|7020.3|7034|7022|7034.6|7022.6|7031.4|7019.4|0
1596672900000|2020-08-06 00:15:00|7034.2|7022.2|7042.3|7030.3|7042.3|7030.3|7032.1|7020.1|0
1596673200000|2020-08-06 00:20:00|7042.4|7030.4|7053.1|7041.1|7055.2|7043.2|7042.3|7030.3|0
1596673500000|2020-08-06 00:25:00|7053.5|7041.5|7068|7056|7068|7056|7050.9|7038.9|0
1596673800000|2020-08-06 00:30:00|7067.9|7055.9|7063.8|7051.8|7067.9|7055.9|7063.8|7051.8|0
1596674100000|2020-08-06 00:35:00|7064.6|7052.6|7064.1|7052.1|7066.2|7054.2|7063.7|7051.7|0
1596674400000|2020-08-06 00:40:00|7064.2|7052.2|7064.2|7052.2|7068.3|7056.3|7062|7050|0
1596674700000|2020-08-06 00:45:00|7064.1|7052.1|7068.3|7056.3|7070.4|7058.4|7062.1|7050.1|0
1596675000000|2020-08-06 00:50:00|7070.4|7058.4|7065.4|7053.4|7070.4|7058.4|7064.3|7052.3|0
1596675300000|2020-08-06 00:55:00|7065|7053|7068.9|7056.9|7068.9|7056.9|7064.4|7052.4|0
1596675600000|2020-08-06 01:00:00|7069.3|7057.3|7064.7|7052.7|7071|7059|7062.7|7050.7|0
1596675900000|2020-08-06 01:05:00|7064.8|7052.8|7066.8|7054.8|7068.9|7056.9|7064.7|7052.7|0
1596676200000|2020-08-06 01:10:00|7066.7|7054.7|7066.8|7054.8|7066.9|7054.9|7060.5|7048.5|0
1596676500000|2020-08-06 01:15:00|7066.4|7054.4|7070.9|7058.9|7070.9|7058.9|7065.7|7053.7|0
1596676800000|2020-08-06 01:20:00|7070.8|7058.8|7075.2|7063.2|7077.3|7065.3|7070.8|7058.8|0
1596677100000|2020-08-06 01:25:00|7075.1|7063.1|7073.1|7061.1|7075.3|7063.3|7071.1|7059.1|0
1596677400000|2020-08-06 01:30:00|7071.1|7059.1|7069.1|7057.1|7071.1|7059.1|7069|7057|0
1596677700000|2020-08-06 01:35:00|7069.9|7057.9|7068.9|7056.9|7071.2|7059.2|7068.9|7056.9|0
1596678000000|2020-08-06 01:40:00|7069|7057|7066.9|7054.9|7070|7058|7066.8|7054.8|0
1596678300000|2020-08-06 01:45:00|7066.2|7054.2|7062.8|7050.8|7066.2|7054.2|7062.7|7050.7|0
1596678600000|2020-08-06 01:50:00|7063.1|7051.1|7056.5|7044.5|7064.8|7052.8|7056.5|7044.5|0
1596678900000|2020-08-06 01:55:00|7056.4|7044.4|7054.4|7042.4|7057.5|7045.5|7054.4|7042.4|0
1596679200000|2020-08-06 02:00:00|7054.5|7042.5|7052.3|7040.3|7056.6|7044.6|7052.3|7040.3|0
1596679500000|2020-08-06 02:05:00|7052.2|7040.2|7041.8|7029.8|7052.2|7040.2|7041.7|7029.7|0
1596679800000|2020-08-06 02:10:00|7041.7|7029.7|7036.8|7024.8|7041.8|7029.8|7031.6|7019.6|0
1596680100000|2020-08-06 02:15:00|7036.7|7024.7|7045|7033|7045.1|7033.1|7036.7|7024.7|0
1596680400000|2020-08-06 02:20:00|7045.1|7033.1|7045.1|7033.1|7045.1|7033.1|7040.9|7028.9|0
1596680700000|2020-08-06 02:25:00|7045|7033|7039.2|7027.2|7045.1|7033.1|7039.2|7027.2|0
1596681000000|2020-08-06 02:30:00|7039.1|7027.1|7037.1|7025.1|7039.1|7027.1|7030.8|7018.8|0
1596681300000|2020-08-06 02:35:00|7036.3|7024.3|7035|7023|7036.3|7024.3|7032.8|7020.8|0
1596681600000|2020-08-06 02:40:00|7034.6|7022.6|7028.7|7016.7|7035|7023|7028.7|7016.7|0
1596681900000|2020-08-06 02:45:00|7027.9|7015.9|7030.8|7018.8|7030.8|7018.8|7020.4|7008.4|0
1596682200000|2020-08-06 02:50:00|7030.7|7018.7|7028.7|7016.7|7030.8|7018.8|7028.6|7016.6|0
1596682500000|2020-08-06 02:55:00|7029.1|7017.1|7020.3|7008.3|7029.7|7017.7|7020.3|7008.3|0
1596682800000|2020-08-06 03:00:00|7020.2|7008.2|7024.5|7012.5|7024.6|7012.6|7018.2|7006.2|0
1596683100000|2020-08-06 03:05:00|7025.3|7013.3|7028.6|7016.6|7028.6|7016.6|7025.3|7013.3|0
1596683400000|2020-08-06 03:10:00|7029.4|7017.4|7028.7|7016.7|7030.7|7018.7|7028.6|7016.6|0
1596683700000|2020-08-06 03:15:00|7028.6|7016.6|7034.9|7022.9|7034.9|7022.9|7028.6|7016.6|0
1596684000000|2020-08-06 03:20:00|7034.5|7022.5|7030.8|7018.8|7034.9|7022.9|7030.7|7018.7|0
1596684300000|2020-08-06 03:25:00|7030.9|7018.9|7028.6|7016.6|7032.9|7020.9|7028.6|7016.6|0
1596684600000|2020-08-06 03:30:00|7027.9|7015.9|7034.9|7022.9|7034.9|7022.9|7026.5|7014.5|0
1596684900000|2020-08-06 03:35:00|7035|7023|7032.8|7020.8|7039.1|7027.1|7032.8|7020.8|0
1596685200000|2020-08-06 03:40:00|7033.6|7021.6|7035.8|7023.8|7036.8|7024.8|7032.7|7020.7|0
1596685500000|2020-08-06 03:45:00|7035.4|7023.4|7032.6|7020.6|7036.8|7024.8|7030.5|7018.5|0
1596685800000|2020-08-06 03:50:00|7033|7021|7030.5|7018.5|7034.7|7022.7|7030.5|7018.5|0
1596686100000|2020-08-06 03:55:00|7030.9|7018.9|7028.4|7016.4|7032.5|7020.5|7028.3|7016.3|0
1596686400000|2020-08-06 04:00:00|7028.3|7016.3|7030.5|7018.5|7030.5|7018.5|7028.3|7016.3|0
1596686700000|2020-08-06 04:05:00|7030.9|7018.9|7034.7|7022.7|7034.7|7022.7|7030.5|7018.5|0
1596687000000|2020-08-06 04:10:00|7034.6|7022.6|7024.2|7012.2|7034.6|7022.6|7024.2|7012.2|0
1596687300000|2020-08-06 04:15:00|7024.6|7012.6|7022|7010|7026.3|7014.3|7018.9|7006.9|0
1596687600000|2020-08-06 04:20:00|7022.8|7010.8|7017.9|7005.9|7026.2|7014.2|7017.8|7005.8|0
1596687900000|2020-08-06 04:25:00|7018.3|7006.3|7023.1|7011.1|7023.5|7011.5|7017.9|7005.9|0
1596688200000|2020-08-06 04:30:00|7022.3|7010.3|7023.2|7011.2|7023.2|7011.2|7019|7007|0
1596688500000|2020-08-06 04:35:00|7025.3|7013.3|7023.2|7011.2|7025.3|7013.3|7023.1|7011.1|0
1596688800000|2020-08-06 04:40:00|7025.2|7013.2|7025.2|7013.2|7025.3|7013.3|7023.1|7011.1|0
1596689100000|2020-08-06 04:45:00|7024.5|7012.5|7025.3|7013.3|7027.3|7015.3|7023.2|7011.2|0
1596689400000|2020-08-06 04:50:00|7025.7|7013.7|7025.3|7013.3|7027.4|7015.4|7025.3|7013.3|0
1596689700000|2020-08-06 04:55:00|7026.2|7014.2|7026.2|7014.2|7028.2|7016.2|7025.1|7013.1|0
1596690000000|2020-08-06 05:00:00|7026.1|7014.1|7029.3|7017.3|7030.4|7018.4|7024.1|7012.1|0
1596690300000|2020-08-06 05:05:00|7029.7|7017.7|7034.6|7022.6|7034.6|7022.6|7028.3|7016.3|0
1596690600000|2020-08-06 05:10:00|7034.5|7022.5|7036.7|7024.7|7036.7|7024.7|7030.5|7018.5|0
1596690900000|2020-08-06 05:15:00|7035.9|7023.9|7032.5|7020.5|7035.9|7023.9|7030.4|7018.4|0
1596691200000|2020-08-06 05:20:00|7032.6|7020.6|7030.5|7018.5|7034.7|7022.7|7030.4|7018.4|0
1596691500000|2020-08-06 05:25:00|7029.7|7017.7|7030.6|7018.6|7030.6|7018.6|7028.4|7016.4|0
1596691800000|2020-08-06 05:30:00|7030.7|7018.7|7030.5|7018.5|7032.7|7020.7|7030.5|7018.5|0
1596692100000|2020-08-06 05:35:00|7030.6|7018.6|7032.6|7020.6|7032.6|7020.6|7028.4|7016.4|0
1596692400000|2020-08-06 05:40:00|7032.5|7020.5|7030.4|7018.4|7032.6|7020.6|7028.3|7016.3|0
1596692700000|2020-08-06 05:45:00|7030.8|7018.8|7034.7|7022.7|7036.8|7024.8|7030.4|7018.4|0
1596693000000|2020-08-06 05:50:00|7035.1|7023.1|7032.6|7020.6|7036.8|7024.8|7032.6|7020.6|0
1596693300000|2020-08-06 05:55:00|7032.7|7020.7|7032.4|7020.4|7033.6|7021.6|7028.3|7016.3|0
1596693600000|2020-08-06 06:00:00|7031.9|7019.9|7018.2|7013.2|7037.9|7025.9|7012.2|7007.2|38
1596693900000|2020-08-06 06:05:00|7020.2|7015.2|7018.2|7013.2|7022.7|7017.7|7014.2|7009.2|23
1596694200000|2020-08-06 06:10:00|7017.7|7012.7|7016.2|7011.2|7018.2|7013.2|7010.2|7005.2|22
1596694500000|2020-08-06 06:15:00|7016.7|7011.7|7021.7|7016.7|7021.7|7016.7|7015.7|7010.7|2
1596694800000|2020-08-06 06:20:00|7022.2|7017.2|7016.2|7011.2|7022.2|7017.2|7013.2|7008.2|7
1596695100000|2020-08-06 06:25:00|7015.7|7010.7|7019.7|7014.7|7019.7|7014.7|7015.2|7010.2|2
1596695400000|2020-08-06 06:30:00|7017.7|7012.7|7017.7|7012.7|7022.7|7017.7|7017.7|7012.7|6
1596695700000|2020-08-06 06:35:00|7017.2|7012.2|7016.7|7011.7|7019.7|7014.7|7012.2|7007.2|13
1596696000000|2020-08-06 06:40:00|7017.7|7012.7|7018.7|7013.7|7018.7|7013.7|7013.2|7008.2|11
1596696300000|2020-08-06 06:45:00|7019.2|7014.2|7020.7|7015.7|7023.2|7018.2|7018.2|7013.2|15
1596696600000|2020-08-06 06:50:00|7020.2|7015.2|7014.7|7009.7|7022.7|7017.7|7014.2|7009.2|4
1596696900000|2020-08-06 06:55:00|7014.2|7009.2|7026.2|7021.2|7026.2|7021.2|7014.2|7009.2|19
1596697200000|2020-08-06 07:00:00|7026.7|7021.7|6990.7|6985.7|7028.2|7023.2|6990.7|6985.7|436
1596697500000|2020-08-06 07:05:00|6991.7|6986.7|6987.2|6982.2|6995.2|6990.2|6977.2|6972.2|274
1596697800000|2020-08-06 07:10:00|6987.7|6982.7|7013.7|7008.7|7019.2|7014.2|6984.2|6979.2|189
1596698100000|2020-08-06 07:15:00|7014.2|7009.2|7027.2|7022.2|7034.7|7029.7|7013.2|7008.2|106
1596698400000|2020-08-06 07:20:00|7027.7|7022.7|7022.2|7017.2|7034.7|7029.7|7020.7|7015.7|91
1596698700000|2020-08-06 07:25:00|7023.2|7018.2|7031.2|7026.2|7039.7|7034.7|7020.2|7015.2|103
1596699000000|2020-08-06 07:30:00|7030.7|7025.7|7039.7|7034.7|7049.2|7044.2|7030.7|7025.7|154
1596699300000|2020-08-06 07:35:00|7041.7|7036.7|7042.7|7037.7|7050.2|7045.2|7040.7|7035.7|65
1596699600000|2020-08-06 07:40:00|7042.1|7037.1|7030.1|7025.1|7043.6|7038.6|7030.1|7025.1|68
1596699900000|2020-08-06 07:45:00|7030.6|7025.6|7033.6|7028.6|7042.6|7037.6|7030.6|7025.6|114
1596700200000|2020-08-06 07:50:00|7033.1|7028.1|7026.6|7021.6|7034.1|7029.1|7021.6|7016.6|81
1596700500000|2020-08-06 07:55:00|7027.1|7022.1|7022.1|7017.1|7034.1|7029.1|7015.6|7010.6|91
1596700800000|2020-08-06 08:00:00|7022.6|7017.6|6998.6|6993.6|7022.6|7017.6|6997.6|6992.6|154
1596701100000|2020-08-06 08:05:00|6999.1|6994.1|7003.1|6998.1|7006.6|7001.6|6997.6|6992.6|64
1596701400000|2020-08-06 08:10:00|7002.1|6997.1|7003.1|6998.1|7007.1|7002.1|6998.1|6993.1|71
1596701700000|2020-08-06 08:15:00|7000.1|6995.1|7006.6|7001.6|7006.6|7001.6|6989.6|6984.6|64
1596702000000|2020-08-06 08:20:00|7006.1|7001.1|7007.6|7002.6|7012.1|7007.1|7001.6|6996.6|33
1596702300000|2020-08-06 08:25:00|7007.1|7002.1|7007.1|7002.1|7012.6|7007.6|7004.1|6999.1|21
1596702600000|2020-08-06 08:30:00|7006.6|7001.6|6992.1|6987.1|7009.1|7004.1|6992.1|6987.1|57
1596702900000|2020-08-06 08:35:00|6991.6|6986.6|6989.1|6984.1|6996.1|6991.1|6984.6|6979.6|89
1596703200000|2020-08-06 08:40:00|6988.6|6983.6|6990.6|6985.6|6990.6|6985.6|6980.1|6975.1|107
1596703500000|2020-08-06 08:45:00|6990.1|6985.1|6992.6|6987.6|6996.1|6991.1|6989.1|6984.1|82
1596703800000|2020-08-06 08:50:00|6992.1|6987.1|7003.1|6998.1|7004.1|6999.1|6988.1|6983.1|47
1596704100000|2020-08-06 08:55:00|7003.6|6998.6|7001.1|6996.1|7004.1|6999.1|6997.1|6992.1|38
1596704400000|2020-08-06 09:00:00|7000.6|6995.6|6997.1|6992.1|7001.1|6996.1|6996.1|6991.1|36
1596704700000|2020-08-06 09:05:00|6997.6|6992.6|7002.1|6997.1|7002.1|6997.1|6995.6|6990.6|30
1596705000000|2020-08-06 09:10:00|7001.1|6996.1|6994.1|6989.1|7001.1|6996.1|6994.1|6989.1|33
1596705300000|2020-08-06 09:15:00|6994.6|6989.6|6987.6|6982.6|6996.1|6991.1|6980.1|6975.1|80
1596705600000|2020-08-06 09:20:00|6987.1|6982.1|6996.6|6991.6|6997.1|6992.1|6984.1|6979.1|41
1596705900000|2020-08-06 09:25:00|6997.1|6992.1|6988.1|6983.1|6999.1|6994.1|6986.1|6981.1|46
1596706200000|2020-08-06 09:30:00|6987.6|6982.6|6985.1|6980.1|6989.1|6984.1|6985.1|6980.1|19
1596706500000|2020-08-06 09:35:00|6986.1|6981.1|6994.6|6989.6|6995.6|6990.6|6982.6|6977.6|46
1596706800000|2020-08-06 09:40:00|6995.1|6990.1|6994.1|6989.1|6997.1|6992.1|6989.1|6984.1|61
1596707100000|2020-08-06 09:45:00|6995.1|6990.1|6988.6|6983.6|6998.1|6993.1|6988.6|6983.6|38
1596707400000|2020-08-06 09:50:00|6988.1|6983.1|6994.1|6989.1|6994.6|6989.6|6987.1|6982.1|47
1596707700000|2020-08-06 09:55:00|6994.6|6989.6|7000.1|6995.1|7000.6|6995.6|6994.6|6989.6|47
1596708000000|2020-08-06 10:00:00|6998.1|6993.1|6995.1|6990.1|6998.1|6993.1|6993.1|6988.1|62
1596708300000|2020-08-06 10:05:00|6993.1|6988.1|6996.1|6991.1|6997.1|6992.1|6991.6|6986.6|39
1596708600000|2020-08-06 10:10:00|6996.6|6991.6|6989.6|6984.6|6996.6|6991.6|6988.1|6983.1|40
1596708900000|2020-08-06 10:15:00|6990.1|6985.1|6993.1|6988.1|6993.1|6988.1|6987.6|6982.6|24
1596709200000|2020-08-06 10:20:00|6992.6|6987.6|6988.1|6983.1|6999.1|6994.1|6988.1|6983.1|44
1596709500000|2020-08-06 10:25:00|6989.1|6984.1|6977.6|6972.6|6990.1|6985.1|6976.1|6971.1|71
1596709800000|2020-08-06 10:30:00|6977.1|6972.1|6969.1|6964.1|6978.1|6973.1|6967.1|6962.1|72
1596710100000|2020-08-06 10:35:00|6968.1|6963.1|6963.1|6958.1|6969.1|6964.1|6962.6|6957.6|52
1596710400000|2020-08-06 10:40:00|6962.1|6957.1|6960.6|6955.6|6963.1|6958.1|6955.6|6950.6|81
1596710700000|2020-08-06 10:45:00|6960.1|6955.1|6954.1|6949.1|6960.1|6955.1|6950.6|6945.6|76
1596711000000|2020-08-06 10:50:00|6952.1|6947.1|6931.6|6926.6|6954.1|6949.1|6930.6|6925.6|204
1596711300000|2020-08-06 10:55:00|6931.1|6926.1|6938.1|6933.1|6938.1|6933.1|6928.6|6923.6|189
1596711600000|2020-08-06 11:00:00|6937.6|6932.6|6931.1|6926.1|6939.1|6934.1|6928.1|6923.1|64
1596711900000|2020-08-06 11:05:00|6930.6|6925.6|6936.1|6931.1|6936.1|6931.1|6925.1|6920.1|53
1596712200000|2020-08-06 11:10:00|6935.6|6930.6|6944.1|6939.1|6945.1|6940.1|6933.6|6928.6|55
1596712500000|2020-08-06 11:15:00|6943.6|6938.6|6952.1|6947.1|6954.6|6949.6|6940.1|6935.1|45
1596712800000|2020-08-06 11:20:00|6953.1|6948.1|6946.1|6941.1|6953.1|6948.1|6946.1|6941.1|60
1596713100000|2020-08-06 11:25:00|6945.6|6940.6|6948.1|6943.1|6948.1|6943.1|6940.1|6935.1|37
1596713400000|2020-08-06 11:30:00|6947.6|6942.6|6953.1|6948.1|6954.1|6949.1|6946.1|6941.1|38
1596713700000|2020-08-06 11:35:00|6954.1|6949.1|6953.1|6948.1|6956.6|6951.6|6950.1|6945.1|46
1596714000000|2020-08-06 11:40:00|6954.2|6949.2|6944.7|6939.7|6954.2|6949.2|6944.2|6939.2|30
1596714300000|2020-08-06 11:45:00|6944.2|6939.2|6927.2|6922.2|6944.7|6939.7|6927.2|6922.2|57
1596714600000|2020-08-06 11:50:00|6928.2|6923.2|6929.7|6924.7|6932.2|6927.2|6920.2|6915.2|91
1596714900000|2020-08-06 11:55:00|6929.2|6924.2|6929.2|6924.2|6936.2|6931.2|6927.2|6922.2|68
1596715200000|2020-08-06 12:00:00|6928.2|6923.2|6923.2|6918.2|6929.2|6924.2|6917.2|6912.2|118
1596715500000|2020-08-06 12:05:00|6923.7|6918.7|6928.7|6923.7|6929.2|6924.2|6918.2|6913.2|97
1596715800000|2020-08-06 12:10:00|6928.2|6923.2|6939.2|6934.2|6940.2|6935.2|6926.2|6921.2|41
1596716100000|2020-08-06 12:15:00|6938.7|6933.7|6940.7|6935.7|6943.2|6938.2|6932.7|6927.7|44
1596716400000|2020-08-06 12:20:00|6940.2|6935.2|6928.7|6923.7|6943.2|6938.2|6926.2|6921.2|50
1596716700000|2020-08-06 12:25:00|6928.2|6923.2|6929.7|6924.7|6932.7|6927.7|6922.2|6917.2|48
1596717000000|2020-08-06 12:30:00|6938.7|6933.7|6955.2|6950.2|6955.2|6950.2|6931.2|6926.2|125
1596717300000|2020-08-06 12:35:00|6956.7|6951.7|6960.2|6955.2|6962.2|6957.2|6955.2|6950.2|72
1596717600000|2020-08-06 12:40:00|6961.2|6956.2|6972.7|6967.7|6975.2|6970.2|6961.2|6956.2|93
1596717900000|2020-08-06 12:45:00|6972.2|6967.2|6966.7|6961.7|6975.2|6970.2|6966.7|6961.7|60
1596718200000|2020-08-06 12:50:00|6967.2|6962.2|6981.2|6976.2|6982.2|6977.2|6967.2|6962.2|86
1596718500000|2020-08-06 12:55:00|6980.7|6975.7|6977.2|6972.2|6983.2|6978.2|6974.7|6969.7|136
1596718800000|2020-08-06 13:00:00|6976.2|6971.2|6969.2|6964.2|6976.2|6971.2|6969.2|6964.2|56
1596719100000|2020-08-06 13:05:00|6969.7|6964.7|6972.7|6967.7|6973.7|6968.7|6967.2|6962.2|63
1596719400000|2020-08-06 13:10:00|6972.2|6967.2|6974.2|6969.2|6976.7|6971.7|6970.2|6965.2|74
1596719700000|2020-08-06 13:15:00|6973.7|6968.7|6966.2|6961.2|6973.7|6968.7|6964.7|6959.7|32
1596720000000|2020-08-06 13:20:00|6966.7|6961.7|6961.7|6956.7|6966.7|6961.7|6956.7|6951.7|69
1596720300000|2020-08-06 13:25:00|6961.2|6956.2|6964.2|6959.2|6966.2|6961.2|6959.2|6954.2|38
1596720600000|2020-08-06 13:30:00|6963.2|6958.2|6970.2|6965.2|6971.2|6966.2|6957.2|6952.2|110
1596720900000|2020-08-06 13:35:00|6970.7|6965.7|6954.2|6949.2|6970.7|6965.7|6954.2|6949.2|47
1596721200000|2020-08-06 13:40:00|6953.7|6948.7|6954.2|6949.2|6958.2|6953.2|6950.7|6945.7|67
1596721500000|2020-08-06 13:45:00|6955.2|6950.2|6971.2|6966.2|6973.7|6968.7|6954.2|6949.2|80
1596721800000|2020-08-06 13:50:00|6970.2|6965.2|6959.2|6954.2|6970.2|6965.2|6959.2|6954.2|127
1596722100000|2020-08-06 13:55:00|6958.7|6953.7|6969.2|6964.2|6970.2|6965.2|6957.2|6952.2|71
1596722400000|2020-08-06 14:00:00|6971.2|6966.2|6970.2|6965.2|6972.2|6967.2|6966.2|6961.2|62
1596722700000|2020-08-06 14:05:00|6969.7|6964.7|6965.2|6960.2|6969.7|6964.7|6961.2|6956.2|59
1596723000000|2020-08-06 14:10:00|6965.7|6960.7|6969.7|6964.7|6972.7|6967.7|6965.2|6960.2|64
1596723300000|2020-08-06 14:15:00|6971.7|6966.7|6972.7|6967.7|6975.7|6970.7|6967.7|6962.7|45
1596723600000|2020-08-06 14:20:00|6972.2|6967.2|6976.2|6971.2|6976.7|6971.7|6969.7|6964.7|54
1596723900000|2020-08-06 14:25:00|6975.7|6970.7|6982.7|6977.7|6984.7|6979.7|6974.7|6969.7|45
1596724200000|2020-08-06 14:30:00|6983.2|6978.2|6981.7|6976.7|6988.7|6983.7|6980.2|6975.2|81
1596724500000|2020-08-06 14:35:00|6981.2|6976.2|6967.2|6962.2|6981.2|6976.2|6967.2|6962.2|59
1596724800000|2020-08-06 14:40:00|6966.7|6961.7|6952.2|6947.2|6966.7|6961.7|6951.7|6946.7|91
1596725100000|2020-08-06 14:45:00|6952.7|6947.7|6954.7|6949.7|6957.7|6952.7|6950.7|6945.7|60
1596725400000|2020-08-06 14:50:00|6953.7|6948.7|6961.7|6956.7|6961.7|6956.7|6949.2|6944.2|131
1596725700000|2020-08-06 14:55:00|6962.7|6957.7|6957.7|6952.7|6963.2|6958.2|6956.2|6951.2|72
1596726000000|2020-08-06 15:00:00|6956.7|6951.7|6956.7|6951.7|6957.7|6952.7|6949.2|6944.2|85
1596726300000|2020-08-06 15:05:00|6957.2|6952.2|6959.7|6954.7|6961.7|6956.7|6955.7|6950.7|67
1596726600000|2020-08-06 15:10:00|6960.2|6955.2|6947.7|6942.7|6960.2|6955.2|6944.2|6939.2|107
1596726900000|2020-08-06 15:15:00|6946.7|6941.7|6948.7|6943.7|6954.7|6949.7|6944.2|6939.2|132
1596727200000|2020-08-06 15:20:00|6949.2|6944.2|6955.7|6950.7|6961.2|6956.2|6948.2|6943.2|185
1596727500000|2020-08-06 15:25:00|6955.2|6950.2|6959.7|6954.7|6960.7|6955.7|6949.7|6944.7|279
1596727800000|2020-08-06 15:30:00|6960.7|6953.7|6962.7|6954.7|6963.7|6956.7|6950.7|6943.7|369
1596728100000|2020-08-06 15:35:00|6961.7|6955.7|6955.7|6947.7|6963.7|6956.7|6953.7|6945.7|157
1596728400000|2020-08-06 15:40:00|6954.7|6948.7|6956.7|6948.7|6956.7|6948.7|6949.7|6942.7|40
1596728700000|2020-08-06 15:45:00|6955.7|6946.7|6959.7|6951.7|6961.7|6954.7|6954.7|6946.7|10
1596729000000|2020-08-06 15:50:00|6960.7|6952.7|6958.7|6950.7|6963.7|6956.7|6956.7|6949.7|11
1596729300000|2020-08-06 15:55:00|6956.7|6951.7|6966.7|6958.7|6966.7|6959.7|6956.7|6950.7|14
1596729600000|2020-08-06 16:00:00|6965.7|6959.7|6966.7|6957.7|6970.7|6962.7|6964.7|6957.7|7
1596729900000|2020-08-06 16:05:00|6965.7|6958.7|6960.7|6954.7|6967.7|6960.7|6960.7|6954.7|8
1596730200000|2020-08-06 16:10:00|6959.7|6953.7|6966.7|6959.7|6966.7|6959.7|6959.7|6951.7|17
1596730500000|2020-08-06 16:15:00|6967.7|6960.7|6963.7|6955.7|6967.7|6960.7|6962.7|6955.7|10
1596730800000|2020-08-06 16:20:00|6964.7|6956.7|6963.7|6956.7|6965.7|6958.7|6963.7|6956.7|10
1596731100000|2020-08-06 16:25:00|6965.7|6958.7|6965.7|6958.7|6965.7|6958.7|6964.7|6956.7|4
1596731400000|2020-08-06 16:30:00|6964.7|6957.7|6965.7|6958.7|6965.7|6959.7|6963.7|6956.7|21
1596731700000|2020-08-06 16:35:00|6966.7|6959.7|6967.7|6959.7|6971.7|6964.7|6965.7|6957.7|10
1596732000000|2020-08-06 16:40:00|6966.7|6958.7|6973.7|6965.7|6974.7|6966.7|6965.7|6958.7|6
1596732300000|2020-08-06 16:45:00|6974.7|6966.7|6966.7|6960.7|6974.7|6968.7|6966.7|6959.7|34
1596732600000|2020-08-06 16:50:00|6968.7|6961.7|6966.7|6958.7|6969.7|6961.7|6966.7|6958.7|25
1596732900000|2020-08-06 16:55:00|6967.7|6959.7|6970.7|6963.7|6971.7|6964.7|6966.7|6959.7|10
1596733200000|2020-08-06 17:00:00|6969.7|6961.7|6968.7|6960.7|6970.7|6964.7|6968.7|6960.7|4
1596733500000|2020-08-06 17:05:00|6969.7|6961.7|6969.7|6962.7|6969.7|6962.7|6968.7|6961.7|2
1596733800000|2020-08-06 17:10:00|6971.7|6963.7|6970.7|6962.7|6971.7|6963.7|6968.7|6961.7|1
1596734100000|2020-08-06 17:15:00|6969.7|6961.7|6966.7|6959.7|6969.7|6961.7|6965.7|6957.7|1
1596734400000|2020-08-06 17:20:00|6967.7|6960.7|6967.7|6960.7|6969.7|6961.7|6967.7|6960.7|5
1596734700000|2020-08-06 17:25:00|6966.7|6961.7|6964.7|6956.7|6967.7|6961.7|6964.7|6956.7|5
1596735000000|2020-08-06 17:30:00|6963.7|6957.7|6963.7|6956.7|6967.7|6959.7|6963.7|6956.7|3
1596735300000|2020-08-06 17:35:00|6964.7|6957.7|6966.7|6958.7|6966.7|6958.7|6964.7|6956.7|0
1596735600000|2020-08-06 17:40:00|6967.7|6959.7|6969.7|6961.7|6969.7|6961.7|6965.7|6956.7|0
1596735900000|2020-08-06 17:45:00|6968.7|6959.7|6969.7|6961.7|6970.7|6961.7|6966.7|6958.7|7
1596736200000|2020-08-06 17:50:00|6970.7|6962.7|6966.7|6959.7|6973.7|6964.7|6966.7|6959.7|16
1596736500000|2020-08-06 17:55:00|6967.7|6960.7|6969.3|6957.3|6970.7|6960.7|6963.7|6956.7|8
1596736800000|2020-08-06 18:00:00|6969.5|6957.5|6980.2|6968.2|6980.4|6968.4|6969.5|6957.5|0
1596737100000|2020-08-06 18:05:00|6980.3|6968.3|6979.7|6967.7|6982.2|6970.2|6976.2|6964.2|0
1596737400000|2020-08-06 18:10:00|6980.6|6968.6|6982.3|6970.3|6982.8|6970.8|6978.4|6966.4|0
1596737700000|2020-08-06 18:15:00|6982.2|6970.2|6980.2|6968.2|6982.3|6970.3|6980.2|6968.2|0
1596738000000|2020-08-06 18:20:00|6980.3|6968.3|6980.4|6968.4|6982.7|6970.7|6978.3|6966.3|0
1596738300000|2020-08-06 18:25:00|6980.3|6968.3|6986.6|6974.6|6986.6|6974.6|6979.3|6967.3|0
1596738600000|2020-08-06 18:30:00|6986.5|6974.5|6988.8|6976.8|6991.2|6979.2|6986.5|6974.5|0
1596738900000|2020-08-06 18:35:00|6988.9|6976.9|6992.8|6980.8|6992.8|6980.8|6988.6|6976.6|0
1596739200000|2020-08-06 18:40:00|6992.7|6980.7|6994.9|6982.9|6995|6983|6990.8|6978.8|0
1596739500000|2020-08-06 18:45:00|6994.8|6982.8|6990.8|6978.8|6994.8|6982.8|6990.5|6978.5|0
1596739800000|2020-08-06 18:50:00|6990.9|6978.9|6992.9|6980.9|6995|6983|6990.9|6978.9|0
1596740100000|2020-08-06 18:55:00|6992.8|6980.8|6992.8|6980.8|6995.1|6983.1|6990.9|6978.9|0
1596740400000|2020-08-06 19:00:00|6992.9|6980.9|6994|6982|6996.8|6984.8|6991.8|6979.8|0
1596740700000|2020-08-06 19:05:00|6993.9|6981.9|6993.5|6981.5|6994|6982|6990.7|6978.7|0
1596741000000|2020-08-06 19:10:00|6993.6|6981.6|6993.6|6981.6|6997.8|6985.8|6993.4|6981.4|0
1596741300000|2020-08-06 19:15:00|6993.8|6981.8|7000.4|6988.4|7000.5|6988.5|6993.7|6981.7|0
1596741600000|2020-08-06 19:20:00|7000.5|6988.5|6993.9|6981.9|7000.5|6988.5|6993.9|6981.9|0
1596741900000|2020-08-06 19:25:00|6993.8|6981.8|6995.8|6983.8|6995.9|6983.9|6989.5|6977.5|0
1596742200000|2020-08-06 19:30:00|6995.9|6983.9|6991.9|6979.9|6999.9|6987.9|6991.8|6979.8|0
1596742500000|2020-08-06 19:35:00|6991.8|6979.8|6993.7|6981.7|6995.9|6983.9|6987.8|6975.8|0
1596742800000|2020-08-06 19:40:00|6993.8|6981.8|6987.5|6975.5|6993.9|6981.9|6987.5|6975.5|0
1596743100000|2020-08-06 19:45:00|6987.6|6975.6|6983.2|6971.2|6989.7|6977.7|6983.2|6971.2|0
1596743400000|2020-08-06 19:50:00|6981.3|6969.3|6990.1|6978.1|6990.1|6978.1|6981.3|6969.3|0
1596743700000|2020-08-06 19:55:00|6990|6978|6990.2|6978.2|6992.9|6980.9|6985.6|6973.6|0
1596744000000|2020-08-06 20:00:00|6991.5|6979.5|6992.7|6980.7|6995.2|6983.2|6990|6978|0
1596744300000|2020-08-06 20:05:00|6992.9|6980.9|6994.8|6982.8|6997.4|6985.4|6992.7|6980.7|0
1596744600000|2020-08-06 20:10:00|6994.9|6982.9|6994.6|6982.6|6995.9|6983.9|6992.7|6980.7|0
1596744900000|2020-08-06 20:15:00|6994.8|6982.8|6992.7|6980.7|6994.8|6982.8|6992.7|6980.7|0
1596745200000|2020-08-06 20:20:00|6992.5|6980.5|6992.3|6980.3|6993.1|6981.1|6992.1|6980.1|0
1596745500000|2020-08-06 20:25:00|6990.8|6978.8|6988.6|6976.6|6991.2|6979.2|6987.9|6975.9|0
1596745800000|2020-08-06 20:30:00|6988.8|6976.8|6990.2|6978.2|6990.8|6978.8|6986.1|6974.1|0
1596746100000|2020-08-06 20:35:00|6989.8|6977.8|6991.4|6979.4|6991.4|6979.4|6989.3|6977.3|0
1596746400000|2020-08-06 20:40:00|6990.8|6978.8|6989.3|6977.3|6991.4|6979.4|6989.3|6977.3|0
1596746700000|2020-08-06 20:45:00|6989.7|6977.7|6989.7|6977.7|6990.4|6978.4|6989.3|6977.3|0
1596747000000|2020-08-06 20:50:00|6989.8|6977.8|6989.7|6977.7|6990.4|6978.4|6989.7|6977.7|0
1596747300000|2020-08-06 20:55:00|6989.3|6977.3|6989|6977|6990.4|6978.4|6987.3|6975.3|0
1596747600000|2020-08-06 21:00:00|6988.8|6976.8|6988.6|6976.6|6989.2|6977.2|6988.2|6976.2|0
1596747900000|2020-08-06 21:05:00|6988.4|6976.4|6988.8|6976.8|6989|6977|6988.4|6976.4|0
1596748200000|2020-08-06 21:10:00|6988.6|6976.6|6987.2|6975.2|6988.6|6976.6|6987.1|6975.1|0
1596748500000|2020-08-06 21:15:00|6987.1|6975.1|6987.1|6975.1|6987.2|6975.2|6987.1|6975.1|0
1596748800000|2020-08-06 21:20:00|6987.2|6975.2|6986.9|6974.9|6987.2|6975.2|6986.9|6974.9|0
1596749100000|2020-08-06 21:25:00|6987.1|6975.1|6987.2|6975.2|6987.6|6975.6|6986.7|6974.7|0
1596749400000|2020-08-06 21:30:00|6987.1|6975.1|6986.5|6974.5|6987.1|6975.1|6986.5|6974.5|0
1596749700000|2020-08-06 21:35:00|6986.9|6974.9|6987.2|6975.2|6987.4|6975.4|6986.9|6974.9|0
1596750000000|2020-08-06 21:40:00|6987.4|6975.4|6987.4|6975.4|6987.4|6975.4|6987.4|6975.4|0
1596750300000|2020-08-06 21:45:00|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|0
1596750600000|2020-08-06 21:50:00|6987.2|6975.2|6987.2|6975.2|6987.2|6975.2|6987.2|6975.2|0
1596750900000|2020-08-06 21:55:00|6987.1|6975.1|6987.1|6975.1|6987.2|6975.2|6986.9|6974.9|0
1596751200000|2020-08-06 22:00:00|6986.9|6974.9|6986|6974|6989|6977|6984.5|6972.5|0
1596751500000|2020-08-06 22:05:00|6986.1|6974.1|6985.6|6973.6|6986.6|6974.6|6984.9|6972.9|0
1596751800000|2020-08-06 22:10:00|6985.5|6973.5|6983.4|6971.4|6985.5|6973.5|6983.4|6971.4|0
1596752100000|2020-08-06 22:15:00|6983.5|6971.5|6981.8|6969.8|6984.1|6972.1|6981.6|6969.6|0
1596752400000|2020-08-06 22:20:00|6981.9|6969.9|6982.4|6970.4|6984|6972|6981.8|6969.8|0
1596752700000|2020-08-06 22:25:00|6982.5|6970.5|6983|6971|6983.6|6971.6|6982.4|6970.4|0
1596753000000|2020-08-06 22:30:00|6983.6|6971.6|6984.1|6972.1|6984.7|6972.7|6983.6|6971.6|0
1596753300000|2020-08-06 22:35:00|6984|6972|6982.1|6970.1|6984|6972|6982.1|6970.1|0
1596753600000|2020-08-06 22:40:00|6982.2|6970.2|6986|6974|6987.1|6975.1|6982.1|6970.1|0
1596753900000|2020-08-06 22:45:00|6985.8|6973.8|6986|6974|6986.7|6974.7|6985.6|6973.6|0
1596754200000|2020-08-06 22:50:00|6985.6|6973.6|6985.6|6973.6|6985.6|6973.6|6985|6973|0
1596754500000|2020-08-06 22:55:00|6985.5|6973.5|6984.1|6972.1|6985.5|6973.5|6984.1|6972.1|0
1596754800000|2020-08-06 23:00:00|6984.5|6972.5|6984.1|6972.1|6985.8|6973.8|6983.5|6971.5|0
1596755100000|2020-08-06 23:05:00|6984|6972|6984.1|6972.1|6984.5|6972.5|6983.5|6971.5|0
1596755400000|2020-08-06 23:10:00|6984|6972|6984.5|6972.5|6984.5|6972.5|6983.5|6971.5|0
1596755700000|2020-08-06 23:15:00|6984.1|6972.1|6984.1|6972.1|6984.5|6972.5|6984.1|6972.1|0
1596756000000|2020-08-06 23:20:00|6984.5|6972.5|6984.1|6972.1|6984.5|6972.5|6983.7|6971.7|0
1596756300000|2020-08-06 23:25:00|6984.5|6972.5|6984.1|6972.1|6984.5|6972.5|6984.1|6972.1|0
1596756600000|2020-08-06 23:30:00|6984.5|6972.5|6984.5|6972.5|6985|6973|6983.5|6971.5|0
1596756900000|2020-08-06 23:35:00|6984.7|6972.7|6984.5|6972.5|6985|6973|6984.1|6972.1|0
1596757200000|2020-08-06 23:40:00|6984.1|6972.1|6984.1|6972.1|6984.5|6972.5|6984.1|6972.1|0
1596757500000|2020-08-06 23:45:00|6984|6972|6983|6971|6984|6972|6982.4|6970.4|0
1596757800000|2020-08-06 23:50:00|6982.4|6970.4|6983|6971|6984.1|6972.1|6980.9|6968.9|0
1596758100000|2020-08-06 23:55:00|6982.4|6970.4|6982.4|6970.4|6984.5|6972.5|6981.9|6969.9|0
1596758400000|2020-08-07 00:00:00|6982.3|6970.3|6979.6|6967.6|6984.1|6972.1|6978.7|6966.7|0
1596758700000|2020-08-07 00:05:00|6979.5|6967.5|6977.2|6965.2|6980.6|6968.6|6976.6|6964.6|0
1596759000000|2020-08-07 00:10:00|6977.1|6965.1|6974.6|6962.6|6977.2|6965.2|6973.1|6961.1|0
1596759300000|2020-08-07 00:15:00|6974.4|6962.4|6971.3|6959.3|6974.6|6962.6|6961.1|6949.1|0
1596759600000|2020-08-07 00:20:00|6971.7|6959.7|6986|6974|6986|6974|6971.3|6959.3|0
1596759900000|2020-08-07 00:25:00|6986.1|6974.1|6981.8|6969.8|6988.3|6976.3|6975.6|6963.6|0
1596760200000|2020-08-07 00:30:00|6981.9|6969.9|6979.9|6967.9|6981.9|6969.9|6977.8|6965.8|0
1596760500000|2020-08-07 00:35:00|6979.2|6967.2|6977.7|6965.7|6979.2|6967.2|6969.5|6957.5|0
1596760800000|2020-08-07 00:40:00|6977.3|6965.3|6975.7|6963.7|6977.8|6965.8|6975.6|6963.6|0
1596761100000|2020-08-07 00:45:00|6975.8|6963.8|6973.6|6961.6|6975.8|6963.8|6973.6|6961.6|0
1596761400000|2020-08-07 00:50:00|6973.5|6961.5|6973.5|6961.5|6974.6|6962.6|6971.5|6959.5|0
1596761700000|2020-08-07 00:55:00|6972.8|6960.8|6973.6|6961.6|6975.7|6963.7|6971.5|6959.5|0
1596762000000|2020-08-07 01:00:00|6973.2|6961.2|6965.1|6953.1|6975.7|6963.7|6963|6951|0
1596762300000|2020-08-07 01:05:00|6965.2|6953.2|6960.9|6948.9|6967.3|6955.3|6960.9|6948.9|0
1596762600000|2020-08-07 01:10:00|6961|6949|6969.3|6957.3|6969.4|6957.4|6961|6949|0
1596762900000|2020-08-07 01:15:00|6969.4|6957.4|6969.3|6957.3|6973.5|6961.5|6963|6951|0
1596763200000|2020-08-07 01:20:00|6969.4|6957.4|6967.2|6955.2|6971.4|6959.4|6967.2|6955.2|0
1596763500000|2020-08-07 01:25:00|6967.3|6955.3|6961|6949|6967.3|6955.3|6958.9|6946.9|0
1596763800000|2020-08-07 01:30:00|6960.9|6948.9|6958.9|6946.9|6961|6949|6958.9|6946.9|0
1596764100000|2020-08-07 01:35:00|6959.7|6947.7|6963.8|6951.8|6965.9|6953.9|6956.8|6944.8|0
1596764400000|2020-08-07 01:40:00|6963.7|6951.7|6961.8|6949.8|6963.8|6951.8|6959.7|6947.7|0
1596764700000|2020-08-07 01:45:00|6961.9|6949.9|6972.2|6960.2|6972.2|6960.2|6961.8|6949.8|0
1596765000000|2020-08-07 01:50:00|6972.1|6960.1|6970.1|6958.1|6972.2|6960.2|6970.1|6958.1|0
1596765300000|2020-08-07 01:55:00|6970.2|6958.2|6968.1|6956.1|6971.2|6959.2|6966|6954|0
1596765600000|2020-08-07 02:00:00|6968|6956|6961.9|6949.9|6970.2|6958.2|6961.9|6949.9|0
1596765900000|2020-08-07 02:05:00|6962|6950|6961.8|6949.8|6966.1|6954.1|6961.8|6949.8|0
1596766200000|2020-08-07 02:10:00|6961.7|6949.7|6955.6|6943.6|6961.8|6949.8|6955.5|6943.5|0
1596766500000|2020-08-07 02:15:00|6955.5|6943.5|6953.5|6941.5|6957.6|6945.6|6951.4|6939.4|0
1596766800000|2020-08-07 02:20:00|6953.6|6941.6|6955.6|6943.6|6957.7|6945.7|6953.5|6941.5|0
1596767100000|2020-08-07 02:25:00|6955.5|6943.5|6942.4|6930.4|6955.6|6943.6|6942.4|6930.4|0
1596767400000|2020-08-07 02:30:00|6941.6|6929.6|6942.3|6930.3|6944.3|6932.3|6938|6926|0
1596767700000|2020-08-07 02:35:00|6942.2|6930.2|6946.4|6934.4|6948.5|6936.5|6940.2|6928.2|0
1596768000000|2020-08-07 02:40:00|6946|6934|6944.4|6932.4|6946|6934|6944.3|6932.3|0
1596768300000|2020-08-07 02:45:00|6944.3|6932.3|6948.4|6936.4|6948.5|6936.5|6944.3|6932.3|0
1596768600000|2020-08-07 02:50:00|6948.1|6936.1|6946.4|6934.4|6950.5|6938.5|6946.3|6934.3|0
1596768900000|2020-08-07 02:55:00|6947.1|6935.1|6948.4|6936.4|6948.5|6936.5|6944.2|6932.2|0
1596769200000|2020-08-07 03:00:00|6947.6|6935.6|6948.4|6936.4|6950.5|6938.5|6946.3|6934.3|0
1596769500000|2020-08-07 03:05:00|6948.5|6936.5|6946.3|6934.3|6948.5|6936.5|6946.2|6934.2|0
1596769800000|2020-08-07 03:10:00|6946.2|6934.2|6942.1|6930.1|6946.3|6934.3|6937.9|6925.9|0
1596770100000|2020-08-07 03:15:00|6942.2|6930.2|6950|6938|6951.1|6939.1|6942.1|6930.1|0
1596770400000|2020-08-07 03:20:00|6950.1|6938.1|6947|6935|6950.1|6938.1|6944.8|6932.8|0
1596770700000|2020-08-07 03:25:00|6946.9|6934.9|6932.4|6920.4|6947|6935|6932.4|6920.4|0
1596771000000|2020-08-07 03:30:00|6933.2|6921.2|6932.4|6920.4|6934.5|6922.5|6928.3|6916.3|0
1596771300000|2020-08-07 03:35:00|6932.5|6920.5|6926.1|6914.1|6932.5|6920.5|6926.1|6914.1|0
1596771600000|2020-08-07 03:40:00|6926.2|6914.2|6932.2|6920.2|6932.2|6920.2|6924|6912|0
1596771900000|2020-08-07 03:45:00|6932.1|6920.1|6938.4|6926.4|6938.4|6926.4|6932.1|6920.1|0
1596772200000|2020-08-07 03:50:00|6938.3|6926.3|6937.3|6925.3|6940.4|6928.4|6935.3|6923.3|0
1596772500000|2020-08-07 03:55:00|6936.3|6924.3|6935.1|6923.1|6937.3|6925.3|6930.9|6918.9|0
1596772800000|2020-08-07 04:00:00|6935.2|6923.2|6939.1|6927.1|6939.2|6927.2|6928.8|6916.8|0
1596773100000|2020-08-07 04:05:00|6939.2|6927.2|6937.2|6925.2|6941.3|6929.3|6935.1|6923.1|0
1596773400000|2020-08-07 04:10:00|6937.3|6925.3|6938.1|6926.1|6940.2|6928.2|6936.9|6924.9|0
1596773700000|2020-08-07 04:15:00|6938|6926|6938|6926|6938.1|6926.1|6935.9|6923.9|0
1596774000000|2020-08-07 04:20:00|6937|6925|6942.3|6930.3|6942.3|6930.3|6937|6925|0
1596774300000|2020-08-07 04:25:00|6941.5|6929.5|6939.3|6927.3|6941.5|6929.5|6938.1|6926.1|0
1596774600000|2020-08-07 04:30:00|6939.4|6927.4|6939.4|6927.4|6941.4|6929.4|6937.2|6925.2|0
1596774900000|2020-08-07 04:35:00|6940.1|6928.1|6947.6|6935.6|6947.7|6935.7|6940.1|6928.1|0
1596775200000|2020-08-07 04:40:00|6947.7|6935.7|6946.1|6934.1|6948.1|6936.1|6945.6|6933.6|0
1596775500000|2020-08-07 04:45:00|6946.5|6934.5|6943.9|6931.9|6948.1|6936.1|6943.9|6931.9|0
1596775800000|2020-08-07 04:50:00|6944|6932|6945.4|6933.4|6946.5|6934.5|6944|6932|0
1596776100000|2020-08-07 04:55:00|6945.1|6933.1|6947|6935|6947.2|6935.2|6942.8|6930.8|0
1596776400000|2020-08-07 05:00:00|6947.1|6935.1|6936.6|6924.6|6949.1|6937.1|6936.6|6924.6|0
1596776700000|2020-08-07 05:05:00|6937.3|6925.3|6939.6|6927.6|6942.8|6930.8|6937.3|6925.3|0
1596777000000|2020-08-07 05:10:00|6939.5|6927.5|6936.5|6924.5|6940.9|6928.9|6936.4|6924.4|0
1596777300000|2020-08-07 05:15:00|6936.4|6924.4|6935.1|6923.1|6938.6|6926.6|6934.5|6922.5|0
1596777600000|2020-08-07 05:20:00|6935.5|6923.5|6938|6926|6938|6926|6935.1|6923.1|0
1596777900000|2020-08-07 05:25:00|6937.9|6925.9|6939.9|6927.9|6940|6928|6933.8|6921.8|0
1596778200000|2020-08-07 05:30:00|6940|6928|6944.2|6932.2|6946.3|6934.3|6939.9|6927.9|0
1596778500000|2020-08-07 05:35:00|6944.1|6932.1|6958.8|6946.8|6958.8|6946.8|6944.1|6932.1|0
1596778800000|2020-08-07 05:40:00|6958.7|6946.7|6959.2|6947.2|6959.2|6947.2|6954.6|6942.6|0
1596779100000|2020-08-07 05:45:00|6959.3|6947.3|6951.9|6939.9|6963.5|6951.5|6951.8|6939.8|0
1596779400000|2020-08-07 05:50:00|6952.7|6940.7|6956.1|6944.1|6956.1|6944.1|6948.8|6936.8|0
1596779700000|2020-08-07 05:55:00|6956|6944|6952|6940|6956.1|6944.1|6951.9|6939.9|0
1596780000000|2020-08-07 06:00:00|6951.2|6939.2|6954.2|6949.2|6956.2|6951.2|6945.7|6939.2|24
1596780300000|2020-08-07 06:05:00|6953.7|6948.7|6953.7|6948.7|6956.2|6951.2|6953.2|6948.2|29
1596780600000|2020-08-07 06:10:00|6952.7|6947.7|6953.2|6948.2|6954.7|6949.7|6948.2|6943.2|23
1596780900000|2020-08-07 06:15:00|6953.7|6948.7|6959.7|6954.7|6962.7|6957.7|6952.7|6947.7|17
1596781200000|2020-08-07 06:20:00|6958.2|6953.2|6952.7|6947.7|6960.2|6955.2|6952.7|6947.7|9
1596781500000|2020-08-07 06:25:00|6953.2|6948.2|6957.2|6952.2|6959.2|6954.2|6951.7|6946.7|10
1596781800000|2020-08-07 06:30:00|6958.2|6953.2|6958.7|6953.7|6959.7|6954.7|6958.2|6953.2|0
1596782100000|2020-08-07 06:35:00|6958.2|6953.2|6953.2|6948.2|6958.7|6953.7|6952.2|6947.2|13
1596782400000|2020-08-07 06:40:00|6952.2|6947.2|6950.2|6945.2|6953.2|6948.2|6949.2|6944.2|4
1596782700000|2020-08-07 06:45:00|6951.2|6946.2|6945.7|6940.7|6951.2|6946.2|6943.2|6938.2|11
1596783000000|2020-08-07 06:50:00|6946.2|6941.2|6942.2|6937.2|6946.2|6941.2|6938.7|6933.7|24
1596783300000|2020-08-07 06:55:00|6941.2|6936.2|6930.2|6925.2|6941.2|6936.2|6928.7|6923.7|41
1596783600000|2020-08-07 07:00:00|6929.2|6924.2|6950.2|6945.2|6957.7|6952.7|6925.2|6920.2|390
1596783900000|2020-08-07 07:05:00|6950.7|6945.7|6932.2|6927.2|6954.7|6949.7|6922.2|6917.2|273
1596784200000|2020-08-07 07:10:00|6931.7|6926.7|6923.2|6918.2|6931.7|6926.7|6911.2|6906.2|174
1596784500000|2020-08-07 07:15:00|6921.2|6916.2|6937.7|6932.7|6939.2|6934.2|6920.2|6915.2|99
1596784800000|2020-08-07 07:20:00|6936.7|6931.7|6942.2|6937.2|6949.2|6944.2|6924.2|6919.2|118
1596785100000|2020-08-07 07:25:00|6942.7|6937.7|6944.7|6939.7|6951.7|6946.7|6940.7|6935.7|119
1596785400000|2020-08-07 07:30:00|6944.2|6939.2|6946.7|6941.7|6949.2|6944.2|6935.7|6930.7|84
1596785700000|2020-08-07 07:35:00|6947.7|6942.7|6927.2|6922.2|6950.7|6945.7|6927.2|6922.2|92
1596786000000|2020-08-07 07:40:00|6926.2|6921.2|6932.2|6927.2|6937.2|6932.2|6925.7|6920.7|49
1596786300000|2020-08-07 07:45:00|6931.7|6926.7|6924.2|6919.2|6936.7|6931.7|6922.7|6917.7|150
1596786600000|2020-08-07 07:50:00|6924.7|6919.7|6916.7|6911.7|6931.7|6926.7|6915.2|6910.2|96
1596786900000|2020-08-07 07:55:00|6917.2|6912.2|6939.2|6934.2|6939.7|6934.7|6912.7|6907.7|95
1596787200000|2020-08-07 08:00:00|6940.7|6935.7|6931.2|6926.2|6942.7|6937.7|6930.7|6925.7|85
1596787500000|2020-08-07 08:05:00|6930.7|6925.7|6927.7|6922.7|6936.7|6931.7|6927.7|6922.7|59
1596787800000|2020-08-07 08:10:00|6927.2|6922.2|6928.7|6923.7|6929.7|6924.7|6924.2|6919.2|107
1596788100000|2020-08-07 08:15:00|6928.2|6923.2|6928.7|6923.7|6929.7|6924.7|6923.2|6918.2|64
1596788400000|2020-08-07 08:20:00|6928.2|6923.2|6921.7|6916.7|6929.7|6924.7|6918.7|6913.7|44
1596788700000|2020-08-07 08:25:00|6919.7|6914.7|6910.7|6905.7|6921.7|6916.7|6910.7|6905.7|113
1596789000000|2020-08-07 08:30:00|6910.2|6905.2|6903.7|6898.7|6915.7|6910.7|6902.7|6897.7|96
1596789300000|2020-08-07 08:35:00|6904.2|6899.2|6902.7|6897.7|6910.7|6905.7|6899.2|6894.2|114
1596789600000|2020-08-07 08:40:00|6901.7|6896.7|6907.7|6902.7|6909.2|6904.2|6900.7|6895.7|131
1596789900000|2020-08-07 08:45:00|6906.7|6901.7|6914.7|6909.7|6914.7|6909.7|6905.7|6900.7|91
1596790200000|2020-08-07 08:50:00|6913.7|6908.7|6911.7|6906.7|6916.7|6911.7|6907.7|6902.7|34
1596790500000|2020-08-07 08:55:00|6911.2|6906.2|6904.2|6899.2|6911.2|6906.2|6904.2|6899.2|43
1596790800000|2020-08-07 09:00:00|6903.2|6898.2|6896.7|6891.7|6903.7|6898.7|6895.7|6890.7|62
1596791100000|2020-08-07 09:05:00|6895.7|6890.7|6901.2|6896.2|6902.7|6897.7|6891.7|6886.7|77
1596791400000|2020-08-07 09:10:00|6900.7|6895.7|6884.7|6879.7|6901.2|6896.2|6884.7|6879.7|80
1596791700000|2020-08-07 09:15:00|6882.7|6877.7|6894.7|6889.7|6896.7|6891.7|6881.7|6876.7|54
1596792000000|2020-08-07 09:20:00|6893.7|6888.7|6892.7|6887.7|6894.7|6889.7|6888.7|6883.7|68
1596792300000|2020-08-07 09:25:00|6889.7|6884.7|6892.7|6887.7|6894.7|6889.7|6883.7|6878.7|118
1596792600000|2020-08-07 09:30:00|6890.7|6885.7|6895.7|6890.7|6899.2|6894.2|6886.2|6881.2|58
1596792900000|2020-08-07 09:35:00|6895.2|6890.2|6899.7|6894.7|6901.7|6896.7|6894.2|6889.2|166
1596793200000|2020-08-07 09:40:00|6901.7|6896.7|6905.7|6900.7|6905.7|6900.7|6899.7|6894.7|42
1596793500000|2020-08-07 09:45:00|6903.7|6898.7|6901.2|6896.2|6907.7|6902.7|6900.2|6895.2|67
1596793800000|2020-08-07 09:50:00|6901.7|6896.7|6904.7|6899.7|6905.7|6900.7|6897.7|6892.7|47
1596794100000|2020-08-07 09:55:00|6903.7|6898.7|6900.7|6895.7|6906.2|6901.2|6898.7|6893.7|53
1596794400000|2020-08-07 10:00:00|6900.2|6895.2|6895.7|6890.7|6900.2|6895.2|6894.7|6889.7|43
1596794700000|2020-08-07 10:05:00|6896.2|6891.2|6892.7|6887.7|6900.7|6895.7|6888.7|6883.7|86
1596795000000|2020-08-07 10:10:00|6892.2|6887.2|6898.2|6893.2|6898.7|6893.7|6889.7|6884.7|44
1596795300000|2020-08-07 10:15:00|6898.7|6893.7|6902.7|6897.7|6905.7|6900.7|6898.7|6893.7|40
1596795600000|2020-08-07 10:20:00|6901.7|6896.7|6911.7|6906.7|6914.2|6909.2|6901.7|6896.7|80
1596795900000|2020-08-07 10:25:00|6912.7|6907.7|6910.2|6905.2|6915.2|6910.2|6908.2|6903.2|49
1596796200000|2020-08-07 10:30:00|6910.7|6905.7|6911.7|6906.7|6913.2|6908.2|6908.7|6903.7|38
1596796500000|2020-08-07 10:35:00|6916.7|6911.7|6911.7|6906.7|6920.2|6915.2|6911.2|6906.2|77
1596796800000|2020-08-07 10:40:00|6911.2|6906.2|6911.7|6906.7|6914.7|6909.7|6909.7|6904.7|48
1596797100000|2020-08-07 10:45:00|6911.2|6906.2|6913.2|6908.2|6913.2|6908.2|6908.7|6903.7|34
1596797400000|2020-08-07 10:50:00|6912.7|6907.7|6911.7|6906.7|6912.7|6907.7|6908.2|6903.2|42
1596797700000|2020-08-07 10:55:00|6910.7|6905.7|6919.2|6914.2|6919.2|6914.2|6910.2|6905.2|42
1596798000000|2020-08-07 11:00:00|6920.2|6915.2|6920.7|6915.7|6926.2|6921.2|6919.2|6914.2|69
1596798300000|2020-08-07 11:05:00|6921.2|6916.2|6917.7|6912.7|6922.7|6917.7|6917.2|6912.2|39
1596798600000|2020-08-07 11:10:00|6918.2|6913.2|6914.7|6909.7|6918.7|6913.7|6913.7|6908.7|30
1596798900000|2020-08-07 11:15:00|6914.2|6909.2|6907.2|6902.2|6915.2|6910.2|6907.2|6902.2|25
1596799200000|2020-08-07 11:20:00|6907.7|6902.7|6899.7|6894.7|6914.7|6909.7|6899.7|6894.7|145
1596799500000|2020-08-07 11:25:00|6901.7|6896.7|6903.2|6898.2|6907.2|6902.2|6901.7|6896.7|69
1596799800000|2020-08-07 11:30:00|6903.7|6898.7|6899.7|6894.7|6904.2|6899.2|6897.7|6892.7|25
1596800100000|2020-08-07 11:35:00|6900.2|6895.2|6897.2|6892.2|6901.7|6896.7|6895.2|6890.2|40
1596800400000|2020-08-07 11:40:00|6897.6|6892.6|6897.6|6892.6|6900.1|6895.1|6892.6|6887.6|50
1596800700000|2020-08-07 11:45:00|6897.1|6892.1|6897.1|6892.1|6899.1|6894.1|6895.1|6890.1|27
1596801000000|2020-08-07 11:50:00|6895.6|6890.6|6893.1|6888.1|6895.6|6890.6|6890.1|6885.1|29
1596801300000|2020-08-07 11:55:00|6893.6|6888.6|6895.1|6890.1|6896.6|6891.6|6892.1|6887.1|12
1596801600000|2020-08-07 12:00:00|6894.6|6889.6|6898.1|6893.1|6900.1|6895.1|6894.1|6889.1|82
1596801900000|2020-08-07 12:05:00|6898.6|6893.6|6892.1|6887.1|6899.1|6894.1|6892.1|6887.1|7
1596802200000|2020-08-07 12:10:00|6891.1|6886.1|6893.6|6888.6|6894.6|6889.6|6887.1|6882.1|26
1596802500000|2020-08-07 12:15:00|6893.1|6888.1|6890.6|6885.6|6893.1|6888.1|6889.1|6884.1|15
1596802800000|2020-08-07 12:20:00|6890.1|6885.1|6889.1|6884.1|6891.6|6886.6|6887.1|6882.1|94
1596803100000|2020-08-07 12:25:00|6888.6|6883.6|6886.1|6881.1|6888.6|6883.6|6879.6|6874.6|91
1596803400000|2020-08-07 12:30:00|6886.6|6881.6|6912.6|6907.6|6919.6|6914.6|6886.6|6881.6|249
1596803700000|2020-08-07 12:35:00|6914.6|6909.6|6908.1|6903.1|6920.1|6915.1|6906.6|6901.6|139
1596804000000|2020-08-07 12:40:00|6907.6|6902.6|6901.1|6896.1|6908.1|6903.1|6894.6|6889.6|47
1596804300000|2020-08-07 12:45:00|6900.1|6895.1|6902.1|6897.1|6903.1|6898.1|6895.1|6890.1|48
1596804600000|2020-08-07 12:50:00|6901.6|6896.6|6906.1|6901.1|6906.1|6901.1|6899.6|6894.6|42
1596804900000|2020-08-07 12:55:00|6906.6|6901.6|6903.1|6898.1|6907.1|6902.1|6901.1|6896.1|61
1596805200000|2020-08-07 13:00:00|6902.6|6897.6|6907.1|6902.1|6908.1|6903.1|6899.6|6894.6|75
1596805500000|2020-08-07 13:05:00|6907.6|6902.6|6910.1|6905.1|6910.1|6905.1|6906.1|6901.1|75
1596805800000|2020-08-07 13:10:00|6910.6|6905.6|6908.1|6903.1|6913.1|6908.1|6907.6|6902.6|71
1596806100000|2020-08-07 13:15:00|6907.1|6902.1|6904.1|6899.1|6908.6|6903.6|6897.1|6892.1|238
1596806400000|2020-08-07 13:20:00|6902.1|6897.1|6907.1|6902.1|6907.6|6902.6|6899.6|6894.6|67
1596806700000|2020-08-07 13:25:00|6907.6|6902.6|6912.1|6907.1|6912.1|6907.1|6902.6|6897.6|109
1596807000000|2020-08-07 13:30:00|6911.6|6906.6|6924.6|6919.6|6926.6|6921.6|6911.1|6906.1|169
1596807300000|2020-08-07 13:35:00|6924.1|6919.1|6913.1|6908.1|6925.1|6920.1|6913.1|6908.1|114
1596807600000|2020-08-07 13:40:00|6912.1|6907.1|6916.1|6911.1|6921.1|6916.1|6912.1|6907.1|90
1596807900000|2020-08-07 13:45:00|6916.6|6911.6|6931.1|6926.1|6934.6|6929.6|6916.1|6911.1|114
1596808200000|2020-08-07 13:50:00|6931.6|6926.6|6929.1|6924.1|6936.6|6931.6|6928.1|6923.1|93
1596808500000|2020-08-07 13:55:00|6928.1|6923.1|6936.1|6931.1|6936.6|6931.6|6926.1|6921.1|81
1596808800000|2020-08-07 14:00:00|6935.1|6930.1|6932.1|6927.1|6938.1|6933.1|6926.1|6921.1|84
1596809100000|2020-08-07 14:05:00|6931.6|6926.6|6937.1|6932.1|6937.1|6932.1|6930.6|6925.6|77
1596809400000|2020-08-07 14:10:00|6936.3|6931.3|6938.3|6933.3|6945.3|6940.3|6935.3|6930.3|110
1596809700000|2020-08-07 14:15:00|6938.8|6933.8|6935.3|6930.3|6939.8|6934.8|6933.8|6928.8|112
1596810000000|2020-08-07 14:20:00|6934.8|6929.8|6928.3|6923.3|6934.8|6929.8|6924.8|6919.8|147
1596810300000|2020-08-07 14:25:00|6929.3|6924.3|6940.3|6935.3|6940.8|6935.8|6926.8|6921.8|94
1596810600000|2020-08-07 14:30:00|6940.8|6935.8|6952.3|6947.3|6952.3|6947.3|6940.8|6935.8|133
1596810900000|2020-08-07 14:35:00|6951.3|6946.3|6950.3|6945.3|6953.3|6948.3|6950.3|6945.3|89
1596811200000|2020-08-07 14:40:00|6951.3|6946.3|6958.3|6953.3|6960.3|6955.3|6948.8|6943.8|216
1596811500000|2020-08-07 14:45:00|6959.3|6954.3|6959.3|6954.3|6963.3|6958.3|6956.8|6951.8|107
1596811800000|2020-08-07 14:50:00|6958.8|6953.8|6958.3|6953.3|6962.3|6957.3|6956.8|6951.8|85
1596812100000|2020-08-07 14:55:00|6959.3|6954.3|6956.3|6951.3|6960.3|6955.3|6950.3|6945.3|142
1596812400000|2020-08-07 15:00:00|6956.8|6951.8|6955.8|6950.8|6962.3|6957.3|6953.3|6948.3|85
1596812700000|2020-08-07 15:05:00|6956.3|6951.3|6959.8|6954.8|6964.3|6959.3|6955.3|6950.3|61
1596813000000|2020-08-07 15:10:00|6959.3|6954.3|6954.3|6949.3|6961.3|6956.3|6954.3|6949.3|77
1596813300000|2020-08-07 15:15:00|6953.3|6948.3|6950.3|6945.3|6954.8|6949.8|6946.3|6941.3|99
1596813600000|2020-08-07 15:20:00|6949.8|6944.8|6954.8|6949.8|6959.3|6954.3|6949.8|6944.8|139
1596813900000|2020-08-07 15:25:00|6955.3|6950.3|6945.8|6940.8|6955.3|6950.3|6938.3|6933.3|199
1596814200000|2020-08-07 15:30:00|6947.3|6939.3|6954.3|6946.3|6958.3|6951.3|6945.3|6937.3|157
1596814500000|2020-08-07 15:35:00|6955.3|6947.3|6955.3|6947.3|6958.3|6952.3|6953.3|6946.3|134
1596814800000|2020-08-07 15:40:00|6957.3|6948.3|6958.3|6950.3|6959.3|6952.3|6955.3|6948.3|32
1596815100000|2020-08-07 15:45:00|6957.3|6951.3|6958.3|6951.3|6959.3|6952.3|6955.3|6947.3|46
1596815400000|2020-08-07 15:50:00|6959.3|6952.3|6956.3|6948.3|6961.3|6954.3|6955.3|6947.3|32
1596815700000|2020-08-07 15:55:00|6957.3|6950.3|6951.3|6945.3|6957.3|6950.3|6951.3|6944.3|28
1596816000000|2020-08-07 16:00:00|6952.3|6944.3|6954.3|6947.3|6954.3|6948.3|6951.3|6944.3|8
1596816300000|2020-08-07 16:05:00|6953.3|6946.3|6953.3|6945.3|6957.3|6950.3|6952.3|6945.3|13
1596816600000|2020-08-07 16:10:00|6954.3|6946.3|6959.3|6951.3|6959.3|6952.3|6952.3|6945.3|1
1596816900000|2020-08-07 16:15:00|6958.3|6952.3|6959.3|6952.3|6961.3|6954.3|6957.3|6951.3|9
1596817200000|2020-08-07 16:20:00|6958.3|6951.3|6959.3|6951.3|6961.3|6954.3|6957.3|6950.3|3
1596817500000|2020-08-07 16:25:00|6958.3|6954.3|6962.3|6955.3|6962.3|6955.3|6958.3|6952.3|7
1596817800000|2020-08-07 16:30:00|6961.3|6954.3|6961.3|6954.3|6961.3|6955.3|6960.3|6953.3|6
1596818100000|2020-08-07 16:35:00|6960.3|6955.3|6962.3|6955.3|6964.3|6957.3|6960.3|6954.3|30
1596818400000|2020-08-07 16:40:00|6963.3|6954.3|6963.3|6955.3|6963.3|6956.3|6961.3|6954.3|5
1596818700000|2020-08-07 16:45:00|6962.3|6956.3|6960.3|6953.3|6965.3|6958.3|6960.3|6952.3|13
1596819000000|2020-08-07 16:50:00|6958.3|6952.3|6960.3|6952.3|6965.3|6957.3|6957.3|6951.3|19
1596819300000|2020-08-07 16:55:00|6959.3|6951.3|6959.3|6951.3|6962.3|6954.3|6958.3|6951.3|7
1596819600000|2020-08-07 17:00:00|6958.3|6952.3|6955.3|6946.3|6959.3|6952.3|6954.3|6946.3|11
1596819900000|2020-08-07 17:05:00|6954.3|6945.3|6948.3|6940.3|6956.3|6948.3|6947.3|6939.3|27
1596820200000|2020-08-07 17:10:00|6947.3|6941.3|6952.3|6944.3|6954.3|6947.3|6945.3|6937.3|11
1596820500000|2020-08-07 17:15:00|6951.3|6943.3|6953.3|6945.3|6955.3|6948.3|6949.3|6942.3|7
1596820800000|2020-08-07 17:20:00|6955.3|6946.3|6953.3|6945.3|6957.3|6949.3|6951.3|6944.3|14
1596821100000|2020-08-07 17:25:00|6954.3|6946.3|6961.3|6953.3|6961.3|6953.3|6954.3|6945.3|20
1596821400000|2020-08-07 17:30:00|6960.3|6954.3|6963.3|6955.3|6965.3|6958.3|6960.3|6953.3|16
1596821700000|2020-08-07 17:35:00|6964.3|6957.3|6965.3|6957.3|6965.3|6958.3|6963.3|6955.3|8
1596822000000|2020-08-07 17:40:00|6964.3|6956.3|6966.3|6959.3|6966.3|6959.3|6963.3|6955.3|3
1596822300000|2020-08-07 17:45:00|6965.3|6957.3|6956.3|6949.3|6965.3|6958.3|6956.3|6948.3|43
1596822600000|2020-08-07 17:50:00|6957.3|6948.3|6954.3|6947.3|6957.3|6949.3|6954.3|6945.3|9
1596822900000|2020-08-07 17:55:00|6957.3|6948.3|6958.7|6946.7|6960.3|6953.3|6953.3|6945.3|28
1596823200000|2020-08-07 18:00:00|6958.8|6946.8|6963.3|6951.3|6965.8|6953.8|6958.6|6946.6|0
1596823500000|2020-08-07 18:05:00|6963.4|6951.4|6955.8|6943.8|6964.4|6952.4|6953.7|6941.7|0
1596823800000|2020-08-07 18:10:00|6955.9|6943.9|6962.4|6950.4|6964.7|6952.7|6955.7|6943.7|0
1596824100000|2020-08-07 18:15:00|6962.3|6950.3|6953.6|6941.6|6962.4|6950.4|6953.5|6941.5|0
1596824400000|2020-08-07 18:20:00|6953.7|6941.7|6949|6937|6956|6944|6948.9|6936.9|0
1596824700000|2020-08-07 18:25:00|6950|6938|6951.2|6939.2|6953.5|6941.5|6948.8|6936.8|0
1596825000000|2020-08-07 18:30:00|6951.1|6939.1|6958.3|6946.3|6958.3|6946.3|6948.9|6936.9|0
1596825300000|2020-08-07 18:35:00|6958.2|6946.2|6960.1|6948.1|6960.5|6948.5|6957.8|6945.8|0
1596825600000|2020-08-07 18:40:00|6960|6948|6961.1|6949.1|6962.2|6950.2|6955.4|6943.4|0
1596825900000|2020-08-07 18:45:00|6960.2|6948.2|6960.3|6948.3|6964.7|6952.7|6957.6|6945.6|0
1596826200000|2020-08-07 18:50:00|6961.2|6949.2|6959.2|6947.2|6963.5|6951.5|6957.9|6945.9|0
1596826500000|2020-08-07 18:55:00|6961.1|6949.1|6963.5|6951.5|6965.5|6953.5|6959|6947|0
1596826800000|2020-08-07 19:00:00|6963.4|6951.4|6974.8|6962.8|6974.9|6962.9|6963.2|6951.2|0
1596827100000|2020-08-07 19:05:00|6974.7|6962.7|6974.5|6962.5|6974.8|6962.8|6972.2|6960.2|0
1596827400000|2020-08-07 19:10:00|6974.4|6962.4|6962.2|6950.2|6974.7|6962.7|6960.9|6948.9|0
1596827700000|2020-08-07 19:15:00|6963.1|6951.1|6970.1|6958.1|6971.4|6959.4|6963.1|6951.1|0
1596828000000|2020-08-07 19:20:00|6970.2|6958.2|6972|6960|6974.5|6962.5|6967.7|6955.7|0
1596828300000|2020-08-07 19:25:00|6971.9|6959.9|6969.4|6957.4|6976.7|6964.7|6969.3|6957.3|0
1596828600000|2020-08-07 19:30:00|6969.5|6957.5|6971.9|6959.9|6974.4|6962.4|6967.1|6955.1|0
1596828900000|2020-08-07 19:35:00|6971.8|6959.8|6976.6|6964.6|6976.7|6964.7|6969.7|6957.7|0
1596829200000|2020-08-07 19:40:00|6976.5|6964.5|6985.3|6973.3|6985.4|6973.4|6976.3|6964.3|0
1596829500000|2020-08-07 19:45:00|6985.4|6973.4|6991.6|6979.6|6991.7|6979.7|6983.3|6971.3|0
1596829800000|2020-08-07 19:50:00|6991.7|6979.7|6989.1|6977.1|6991.7|6979.7|6983|6971|0
1596830100000|2020-08-07 19:55:00|6989|6977|6992.3|6980.3|6999.6|6987.6|6988.8|6976.8|0
1596830400000|2020-08-07 20:00:00|6992.4|6980.4|6987.1|6975.1|6994|6982|6985.6|6973.6|0
1596830700000|2020-08-07 20:05:00|6987|6975|6990.7|6978.7|6992.2|6980.2|6986.5|6974.5|0
1596831000000|2020-08-07 20:10:00|6990.1|6978.1|6989.9|6977.9|6991|6979|6988.8|6976.8|0
1596831300000|2020-08-07 20:15:00|6990|6978|6990|6978|6990.6|6978.6|6989.8|6977.8|0
1596831600000|2020-08-07 20:20:00|6989.8|6977.8|6990|6978|6990.2|6978.2|6989.8|6977.8|0
1596831900000|2020-08-07 20:25:00|6989.8|6977.8|6990|6978|6990|6978|6989.6|6977.6|0
1596832200000|2020-08-07 20:30:00|6989.9|6977.9|6992.7|6980.7|6993.1|6981.1|6989.4|6977.4|0
1596832500000|2020-08-07 20:35:00|6992.6|6980.6|6993.1|6981.1|6993.7|6981.7|6992|6980|0
1596832800000|2020-08-07 20:40:00|6993.7|6981.7|6993.1|6981.1|6993.7|6981.7|6992.7|6980.7|0
1596833100000|2020-08-07 20:45:00|6993.7|6981.7|6993|6981|6994|6982|6992.5|6980.5|0
1596833400000|2020-08-07 20:50:00|6993.6|6981.6|6993.9|6981.9|6995.1|6983.1|6993|6981|0
1596833700000|2020-08-07 20:55:00|6993.8|6981.8|6994.5|6982.5|6995.4|6983.4|6993.2|6981.2|0
1596834000000|2020-08-07 21:00:00|6993.8|6981.8|6993.8|6981.8|6993.8|6981.8|6993.8|6981.8|0
1597010400000|2020-08-09 22:00:00|6979.7|6967.7|6981|6969|6981.8|6969.8|6976.8|6964.8|0
1597010700000|2020-08-09 22:05:00|6981.4|6969.4|6982.5|6970.5|6983.1|6971.1|6978.4|6966.4|0
1597011000000|2020-08-09 22:10:00|6983.1|6971.1|6986.2|6974.2|6986.2|6974.2|6983.1|6971.1|0
1597011300000|2020-08-09 22:15:00|6986.3|6974.3|6984.8|6972.8|6989.4|6977.4|6982.6|6970.6|0
1597011600000|2020-08-09 22:20:00|6984.7|6972.7|6971.7|6959.7|6984.8|6972.8|6969.6|6957.6|0
1597011900000|2020-08-09 22:25:00|6971.1|6959.1|6972.1|6960.1|6973.9|6961.9|6969.2|6957.2|0
1597012200000|2020-08-09 22:30:00|6972.7|6960.7|6975.1|6963.1|6976.3|6964.3|6972.1|6960.1|0
1597012500000|2020-08-09 22:35:00|6975|6963|6974.2|6962.2|6976.8|6964.8|6974.2|6962.2|0
1597012800000|2020-08-09 22:40:00|6974.3|6962.3|6976.8|6964.8|6977.4|6965.4|6974.3|6962.3|0
1597013100000|2020-08-09 22:45:00|6977.4|6965.4|6974.2|6962.2|6977.4|6965.4|6974.2|6962.2|0
1597013400000|2020-08-09 22:50:00|6974.3|6962.3|6975.3|6963.3|6975.7|6963.7|6974.2|6962.2|0
1597013700000|2020-08-09 22:55:00|6975.7|6963.7|6973.8|6961.8|6976.3|6964.3|6973.8|6961.8|0
1597014000000|2020-08-09 23:00:00|6974.2|6962.2|6973.8|6961.8|6977.9|6965.9|6972.7|6960.7|0
1597014300000|2020-08-09 23:05:00|6974|6962|6976.8|6964.8|6977.4|6965.4|6973.1|6961.1|0
1597014600000|2020-08-09 23:10:00|6976.7|6964.7|6977.3|6965.3|6977.9|6965.9|6976.2|6964.2|0
1597014900000|2020-08-09 23:15:00|6977.4|6965.4|6976.7|6964.7|6977.7|6965.7|6975.6|6963.6|0
1597015200000|2020-08-09 23:20:00|6976.6|6964.6|6975.6|6963.6|6976.7|6964.7|6974.5|6962.5|0
1597015500000|2020-08-09 23:25:00|6975.7|6963.7|6975.2|6963.2|6976.2|6964.2|6973.7|6961.7|0
1597015800000|2020-08-09 23:30:00|6975.1|6963.1|6979|6967|6979.2|6967.2|6974.5|6962.5|0
1597016100000|2020-08-09 23:35:00|6978.8|6966.8|6981.4|6969.4|6981.4|6969.4|6978.2|6966.2|0
1597016400000|2020-08-09 23:40:00|6981.8|6969.8|6981.8|6969.8|6983.3|6971.3|6980.3|6968.3|0
1597016700000|2020-08-09 23:45:00|6981.4|6969.4|6981.4|6969.4|6982.4|6970.4|6981.4|6969.4|0
1597017000000|2020-08-09 23:50:00|6981.8|6969.8|6981.8|6969.8|6983.5|6971.5|6980.3|6968.3|0
1597017300000|2020-08-09 23:55:00|6981.6|6969.6|6981.8|6969.8|6982.9|6970.9|6980.9|6968.9|0
1597017600000|2020-08-10 00:00:00|6982.2|6970.2|6983.5|6971.5|6983.5|6971.5|6979.9|6967.9|0
1597017900000|2020-08-10 00:05:00|6982.9|6970.9|6983.5|6971.5|6984.6|6972.6|6981.4|6969.4|0
1597018200000|2020-08-10 00:10:00|6983.7|6971.7|6986.1|6974.1|6987.6|6975.6|6983.5|6971.5|0
1597018500000|2020-08-10 00:15:00|6991|6979|6995|6983|6997.2|6985.2|6991|6979|0
1597018800000|2020-08-10 00:20:00|6993|6981|6990.8|6978.8|6993.1|6981.1|6988.8|6976.8|0
1597019100000|2020-08-10 00:25:00|6990.9|6978.9|6990.8|6978.8|6990.9|6978.9|6990.8|6978.8|0
1597019400000|2020-08-10 00:30:00|6990.9|6978.9|6990.8|6978.8|6992.8|6980.8|6990.7|6978.7|0
1597019700000|2020-08-10 00:35:00|6990.7|6978.7|6988.6|6976.6|6990.8|6978.8|6986.6|6974.6|0
1597020000000|2020-08-10 00:40:00|6988.2|6976.2|6988.7|6976.7|6988.8|6976.8|6986.6|6974.6|0
1597020300000|2020-08-10 00:45:00|6986.9|6974.9|6989|6977|6989.1|6977.1|6986.8|6974.8|0
1597020600000|2020-08-10 00:50:00|6989.1|6977.1|6989.3|6977.3|6991.2|6979.2|6989.1|6977.1|0
1597020900000|2020-08-10 00:55:00|6989.2|6977.2|6987.1|6975.1|6989.3|6977.3|6987|6975|0
1597021200000|2020-08-10 01:00:00|6988.9|6976.9|6982.6|6970.6|6988.9|6976.9|6982.6|6970.6|0
1597021500000|2020-08-10 01:05:00|6982.7|6970.7|6982.7|6970.7|6984.8|6972.8|6982.7|6970.7|0
1597021800000|2020-08-10 01:10:00|6983.5|6971.5|6987|6975|6989.1|6977.1|6982.6|6970.6|0
1597022100000|2020-08-10 01:15:00|6987.8|6975.8|6982.9|6970.9|6989.1|6977.1|6982.8|6970.8|0
1597022400000|2020-08-10 01:20:00|6982.8|6970.8|6980.8|6968.8|6982.8|6970.8|6979.7|6967.7|0
1597022700000|2020-08-10 01:25:00|6981.6|6969.6|6987|6975|6987.1|6975.1|6981.6|6969.6|0
1597023000000|2020-08-10 01:30:00|6987.1|6975.1|6989.1|6977.1|6989.1|6977.1|6982.9|6970.9|0
1597023300000|2020-08-10 01:35:00|6989.2|6977.2|6991.3|6979.3|6991.4|6979.4|6989.1|6977.1|0
1597023600000|2020-08-10 01:40:00|6990.5|6978.5|6991.3|6979.3|6991.3|6979.3|6989.2|6977.2|0
1597023900000|2020-08-10 01:45:00|6990.9|6978.9|6989.2|6977.2|6990.9|6978.9|6985|6973|0
1597024200000|2020-08-10 01:50:00|6989.1|6977.1|6985.1|6973.1|6991.3|6979.3|6984|6972|0
1597024500000|2020-08-10 01:55:00|6985|6973|6987.1|6975.1|6989.3|6977.3|6985|6973|0
1597024800000|2020-08-10 02:00:00|6985.2|6973.2|6987.3|6975.3|6989.4|6977.4|6983|6971|0
1597025100000|2020-08-10 02:05:00|6986.9|6974.9|6991.5|6979.5|6991.6|6979.6|6986.2|6974.2|0
1597025400000|2020-08-10 02:10:00|6991.6|6979.6|6993.7|6981.7|6993.7|6981.7|6991.5|6979.5|0
1597025700000|2020-08-10 02:15:00|6995.7|6983.7|6996.5|6984.5|6999.8|6987.8|6995.5|6983.5|0
1597026000000|2020-08-10 02:20:00|6996.9|6984.9|6994.5|6982.5|6997.6|6985.6|6994.5|6982.5|0
1597026300000|2020-08-10 02:25:00|6994.2|6982.2|6995.6|6983.6|6995.6|6983.6|6993.5|6981.5|0
1597026600000|2020-08-10 02:30:00|6993.7|6981.7|6993.6|6981.6|6997.8|6985.8|6993.6|6981.6|0
1597026900000|2020-08-10 02:35:00|6993.7|6981.7|6991.6|6979.6|6993.7|6981.7|6991.5|6979.5|0
1597027200000|2020-08-10 02:40:00|6992|6980|6993.6|6981.6|6995.8|6983.8|6991.6|6979.6|0
1597027500000|2020-08-10 02:45:00|6995.5|6983.5|6993.6|6981.6|6995.6|6983.6|6991.4|6979.4|0
1597027800000|2020-08-10 02:50:00|6994.3|6982.3|6997.7|6985.7|6999.8|6987.8|6994.3|6982.3|0
1597028100000|2020-08-10 02:55:00|6998.1|6986.1|6999.6|6987.6|7001.8|6989.8|6998.1|6986.1|0
1597028400000|2020-08-10 03:00:00|6999.7|6987.7|6997.6|6985.6|7001.7|6989.7|6997.5|6985.5|0
1597028700000|2020-08-10 03:05:00|6997.5|6985.5|6999.6|6987.6|6999.7|6987.7|6997.5|6985.5|0
1597029000000|2020-08-10 03:10:00|6998.8|6986.8|6999.6|6987.6|7001.7|6989.7|6997.5|6985.5|0
1597029300000|2020-08-10 03:15:00|6999.5|6987.5|7000.3|6988.3|7001.7|6989.7|6999.5|6987.5|0
1597029600000|2020-08-10 03:20:00|6999.3|6987.3|7003.5|6991.5|7003.5|6991.5|6999.3|6987.3|0
1597029900000|2020-08-10 03:25:00|7003.1|6991.1|7003.5|6991.5|7003.5|6991.5|7001.4|6989.4|0
1597030200000|2020-08-10 03:30:00|7002.3|6990.3|7001|6989|7003.6|6991.6|7001|6989|0
1597030500000|2020-08-10 03:35:00|7001.8|6989.8|6999.7|6987.7|7001.9|6989.9|6999.7|6987.7|0
1597030800000|2020-08-10 03:40:00|6999.8|6987.8|7001.8|6989.8|7001.8|6989.8|6999.7|6987.7|0
1597031100000|2020-08-10 03:45:00|7003.7|6991.7|7003.8|6991.8|7003.8|6991.8|7003.7|6991.7|0
1597031400000|2020-08-10 03:50:00|7004.6|6992.6|7005.9|6993.9|7007.9|6995.9|7004.6|6992.6|0
1597031700000|2020-08-10 03:55:00|7005.8|6993.8|7005.8|6993.8|7005.9|6993.9|7005.8|6993.8|0
1597032000000|2020-08-10 04:00:00|7005.9|6993.9|7005.9|6993.9|7005.9|6993.9|7003.8|6991.8|0
1597032300000|2020-08-10 04:05:00|7006.7|6994.7|7006.3|6994.3|7008.4|6996.4|7005.9|6993.9|0
1597032900000|2020-08-10 04:15:00|7005.5|6993.5|7006.3|6994.3|7008.4|6996.4|7004.3|6992.3|0
1597033200000|2020-08-10 04:20:00|7006.4|6994.4|7008.1|6996.1|7010.6|6998.6|7006.3|6994.3|0
1597033500000|2020-08-10 04:25:00|7008.9|6996.9|7010.2|6998.2|7010.2|6998.2|7008.9|6996.9|0
1597033800000|2020-08-10 04:30:00|7010.9|6998.9|7009.9|6997.9|7012.2|7000.2|7009.8|6997.8|0
1597034100000|2020-08-10 04:35:00|7009.8|6997.8|7011.9|6999.9|7011.9|6999.9|7009.8|6997.8|0
1597034400000|2020-08-10 04:40:00|7011.6|6999.6|7011.9|6999.9|7011.9|6999.9|7009.8|6997.8|0
1597034700000|2020-08-10 04:45:00|7011.8|6999.8|7010.3|6998.3|7011.9|6999.9|7008.3|6996.3|0
1597035000000|2020-08-10 04:50:00|7010.2|6998.2|7010.3|6998.3|7010.3|6998.3|7008.2|6996.2|0
1597035300000|2020-08-10 04:55:00|7009.5|6997.5|7008.3|6996.3|7009.5|6997.5|7008.3|6996.3|0
1597035600000|2020-08-10 05:00:00|7008.4|6996.4|7010.3|6998.3|7010.5|6998.5|7008.3|6996.3|0
1597035900000|2020-08-10 05:05:00|7010.4|6998.4|7010.4|6998.4|7012.5|7000.5|7010.4|6998.4|0
1597036200000|2020-08-10 05:10:00|7010.5|6998.5|7012.6|7000.6|7012.6|7000.6|7010.4|6998.4|0
1597036500000|2020-08-10 05:15:00|7012.5|7000.5|7012.6|7000.6|7012.6|7000.6|7010.5|6998.5|0
1597036800000|2020-08-10 05:20:00|7012.7|7000.7|7020.7|7008.7|7020.9|7008.9|7012.6|7000.6|0
1597037100000|2020-08-10 05:25:00|7020.6|7008.6|7018.7|7006.7|7020.6|7008.6|7016.5|7004.5|0
1597037400000|2020-08-10 05:30:00|7018.8|7006.8|7018.9|7006.9|7020.8|7008.8|7016.7|7004.7|0
1597037700000|2020-08-10 05:35:00|7019|7007|7017.5|7005.5|7019|7007|7015.4|7003.4|0
1597038000000|2020-08-10 05:40:00|7016.8|7004.8|7017.5|7005.5|7017.6|7005.6|7015.4|7003.4|0
1597038300000|2020-08-10 05:45:00|7018.2|7006.2|7015.3|7003.3|7019.5|7007.5|7013.2|7001.2|0
1597038600000|2020-08-10 05:50:00|7014.6|7002.6|7017.5|7005.5|7021.6|7009.6|7013.3|7001.3|0
1597038900000|2020-08-10 05:55:00|7018.3|7006.3|7016.5|7004.5|7019.5|7007.5|7015.5|7003.5|0
1597039200000|2020-08-10 06:00:00|7015.8|7003.8|7009.3|7004.3|7017.3|7012.3|7002.3|6996.8|34
1597039500000|2020-08-10 06:05:00|7009.8|7004.8|7012.8|7007.8|7015.3|7010.3|7006.3|7001.3|34
1597039800000|2020-08-10 06:10:00|7013.3|7008.3|7009.8|7004.8|7013.3|7008.3|7006.3|7001.3|14
1597040100000|2020-08-10 06:15:00|7009.3|7004.3|7010.8|7005.8|7010.8|7005.8|7007.3|7002.3|1
1597040400000|2020-08-10 06:20:00|7012.8|7007.8|7009.8|7004.8|7013.8|7008.8|7009.3|7004.3|1
1597040700000|2020-08-10 06:25:00|7009.3|7004.3|7010.8|7005.8|7012.8|7007.8|7007.3|7002.3|26
1597041000000|2020-08-10 06:30:00|7010.3|7005.3|7009.3|7004.3|7013.8|7008.8|7009.3|7004.3|18
1597041300000|2020-08-10 06:35:00|7009.8|7004.8|7010.3|7005.3|7012.3|7007.3|7007.8|7002.8|14
1597041600000|2020-08-10 06:40:00|7009.8|7004.8|7010.3|7005.3|7010.3|7005.3|7008.3|7003.3|3
1597041900000|2020-08-10 06:45:00|7010.8|7005.8|7009.3|7004.3|7012.3|7007.3|7008.8|7003.8|3
1597042200000|2020-08-10 06:50:00|7007.3|7002.3|7007.3|7002.3|7010.3|7005.3|7005.8|7000.8|9
1597042500000|2020-08-10 06:55:00|7006.8|7001.8|7008.3|7003.3|7009.8|7004.8|7003.3|6998.3|24
1597042800000|2020-08-10 07:00:00|7007.3|7002.3|6984.8|6979.8|7008.3|7003.3|6976.3|6971.3|392
1597043100000|2020-08-10 07:05:00|6983.8|6978.8|7008.3|7003.3|7016.3|7011.3|6975.8|6970.8|233
1597043400000|2020-08-10 07:10:00|7007.8|7002.8|7016.3|7011.3|7027.3|7022.3|7007.8|7002.8|193
1597043700000|2020-08-10 07:15:00|7015.8|7010.8|7033.3|7028.3|7039.3|7034.3|7009.8|7004.8|184
1597044000000|2020-08-10 07:20:00|7031.8|7026.8|7042.3|7037.3|7050.3|7045.3|7031.3|7026.3|140
1597044300000|2020-08-10 07:25:00|7041.8|7036.8|7035.8|7030.8|7045.3|7040.3|7022.8|7017.8|224
1597044600000|2020-08-10 07:30:00|7036.3|7031.3|7045.3|7040.3|7045.3|7040.3|7034.8|7029.8|88
1597044900000|2020-08-10 07:35:00|7044.8|7039.8|7034.3|7029.3|7044.8|7039.8|7029.8|7024.8|147
1597045200000|2020-08-10 07:40:00|7034.8|7029.8|7023.8|7018.8|7041.8|7036.8|7020.3|7015.3|116
1597045500000|2020-08-10 07:45:00|7024.3|7019.3|7027.3|7022.3|7029.8|7024.8|7017.3|7012.3|54
1597045800000|2020-08-10 07:50:00|7025.8|7020.8|7005.8|7000.8|7028.8|7023.8|7000.3|6995.3|109
1597046100000|2020-08-10 07:55:00|7004.3|6999.3|7015.8|7010.8|7018.3|7013.3|6998.8|6993.8|127
1597046400000|2020-08-10 08:00:00|7015.3|7010.3|7005.8|7000.8|7015.3|7010.3|7005.8|7000.8|90
1597046700000|2020-08-10 08:05:00|7007.3|7002.3|6988.3|6983.3|7008.3|7003.3|6977.8|6972.8|105
1597047000000|2020-08-10 08:10:00|6986.8|6981.8|6974.8|6969.8|6986.8|6981.8|6970.3|6965.3|81
1597047300000|2020-08-10 08:15:00|6974.3|6969.3|6986.3|6981.3|6987.8|6982.8|6971.3|6966.3|113
1597047600000|2020-08-10 08:20:00|6984.3|6979.3|6969.8|6964.8|6986.3|6981.3|6963.3|6958.3|79
1597047900000|2020-08-10 08:25:00|6969.3|6964.3|6967.3|6962.3|6971.3|6966.3|6965.3|6960.3|54
1597048200000|2020-08-10 08:30:00|6964.3|6959.3|6976.3|6971.3|6977.3|6972.3|6961.8|6956.8|118
1597048500000|2020-08-10 08:35:00|6976.8|6971.8|6976.3|6971.3|6983.3|6978.3|6973.3|6968.3|69
1597048800000|2020-08-10 08:40:00|6975.8|6970.8|6960.8|6955.8|6981.8|6976.8|6954.8|6949.8|72
1597049100000|2020-08-10 08:45:00|6961.3|6956.3|6969.3|6964.3|6973.3|6968.3|6956.8|6951.8|66
1597049400000|2020-08-10 08:50:00|6971.3|6966.3|6978.8|6973.8|6982.3|6977.3|6968.8|6963.8|89
1597049700000|2020-08-10 08:55:00|6979.3|6974.3|6980.3|6975.3|6981.8|6976.8|6976.3|6971.3|45
1597050000000|2020-08-10 09:00:00|6981.3|6976.3|6987.8|6982.8|6988.3|6983.3|6979.3|6974.3|75
1597050300000|2020-08-10 09:05:00|6988.3|6983.3|6999.8|6994.8|7001.8|6996.8|6985.8|6980.8|58
1597050600000|2020-08-10 09:10:00|7000.3|6995.3|7000.8|6995.8|7004.8|6999.8|6998.8|6993.8|48
1597050900000|2020-08-10 09:15:00|7000.3|6995.3|6997.3|6992.3|7004.3|6999.3|6994.3|6989.3|43
1597051200000|2020-08-10 09:20:00|6998.3|6993.3|7012.3|7007.3|7012.3|7007.3|6998.3|6993.3|59
1597051500000|2020-08-10 09:25:00|7012.8|7007.8|7010.3|7005.3|7018.3|7013.3|7007.3|7002.3|72
1597051800000|2020-08-10 09:30:00|7010.8|7005.8|7004.3|6999.3|7011.3|7006.3|7002.3|6997.3|37
1597052100000|2020-08-10 09:35:00|7005.3|7000.3|6999.8|6994.8|7006.3|7001.3|6996.3|6991.3|15
1597052400000|2020-08-10 09:40:00|7000.3|6995.3|7003.8|6998.8|7014.8|7009.8|6999.8|6994.8|46
1597052700000|2020-08-10 09:45:00|7004.3|6999.3|7010.3|7005.3|7010.3|7005.3|7000.8|6995.8|50
1597053000000|2020-08-10 09:50:00|7011.3|7006.3|7018.8|7013.8|7020.8|7015.8|7006.8|7001.8|61
1597053300000|2020-08-10 09:55:00|7018.3|7013.3|7015.8|7010.8|7018.8|7013.8|7012.3|7007.3|65
1597053600000|2020-08-10 10:00:00|7016.3|7011.3|7016.3|7011.3|7016.3|7011.3|7011.3|7006.3|24
1597053900000|2020-08-10 10:05:00|7015.3|7010.3|7018.8|7013.8|7018.8|7013.8|7011.3|7006.3|31
1597054200000|2020-08-10 10:10:00|7019.3|7014.3|7016.8|7011.8|7019.3|7014.3|7015.3|7010.3|39
1597054500000|2020-08-10 10:15:00|7016.3|7011.3|7016.3|7011.3|7019.3|7014.3|7011.3|7006.3|56
1597054800000|2020-08-10 10:20:00|7017.3|7012.3|7015.3|7010.3|7020.3|7015.3|7013.8|7008.8|41
1597055100000|2020-08-10 10:25:00|7014.3|7009.3|7020.8|7015.8|7024.3|7019.3|7014.3|7009.3|71
1597055400000|2020-08-10 10:30:00|7021.3|7016.3|7031.8|7026.8|7036.3|7031.3|7020.8|7015.8|115
1597055700000|2020-08-10 10:35:00|7031.3|7026.3|7024.3|7019.3|7032.3|7027.3|7021.8|7016.8|30
1597056000000|2020-08-10 10:40:00|7023.8|7018.8|7023.3|7018.3|7025.3|7020.3|7020.3|7015.3|19
1597056300000|2020-08-10 10:45:00|7022.3|7017.3|7014.3|7009.3|7023.8|7018.8|7013.3|7008.3|77
1597056600000|2020-08-10 10:50:00|7013.8|7008.8|7018.3|7013.3|7022.3|7017.3|7013.8|7008.8|56
1597056900000|2020-08-10 10:55:00|7017.8|7012.8|7018.8|7013.8|7019.3|7014.3|7014.3|7009.3|19
1597057200000|2020-08-10 11:00:00|7017.8|7012.8|7018.8|7013.8|7020.3|7015.3|7015.8|7010.8|24
1597057500000|2020-08-10 11:05:00|7018.3|7013.3|7011.3|7006.3|7019.8|7014.8|7010.8|7005.8|28
1597057800000|2020-08-10 11:10:00|7010.8|7005.8|7012.3|7007.3|7012.3|7007.3|7008.3|7003.3|70
1597058100000|2020-08-10 11:15:00|7011.3|7006.3|7015.3|7010.3|7016.3|7011.3|7008.8|7003.8|53
1597058400000|2020-08-10 11:20:00|7014.8|7009.8|7017.3|7012.3|7017.8|7012.8|7013.3|7008.3|24
1597058700000|2020-08-10 11:25:00|7017.8|7012.8|7018.3|7013.3|7019.8|7014.8|7016.3|7011.3|16
1597059000000|2020-08-10 11:30:00|7018.8|7013.8|7011.3|7006.3|7018.8|7013.8|7011.3|7006.3|22
1597059300000|2020-08-10 11:35:00|7011.8|7006.8|7010.3|7005.3|7014.8|7009.8|7008.3|7003.3|34
1597059600000|2020-08-10 11:40:00|7010.2|7005.2|7011.7|7006.7|7013.2|7008.2|7010.2|7005.2|33
1597059900000|2020-08-10 11:45:00|7012.2|7007.2|7003.7|6998.7|7016.7|7011.7|6999.7|6994.7|71
1597060200000|2020-08-10 11:50:00|7004.2|6999.2|7004.2|6999.2|7007.2|7002.2|6999.2|6994.2|79
1597060500000|2020-08-10 11:55:00|7004.7|6999.7|7008.7|7003.7|7010.7|7005.7|7004.7|6999.7|13
1597060800000|2020-08-10 12:00:00|7009.2|7004.2|7007.2|7002.2|7011.2|7006.2|7006.7|7001.7|11
1597061100000|2020-08-10 12:05:00|7008.2|7003.2|7010.2|7005.2|7011.2|7006.2|7007.7|7002.7|19
1597061400000|2020-08-10 12:10:00|7011.2|7006.2|7008.2|7003.2|7012.2|7007.2|7008.2|7003.2|14
1597061700000|2020-08-10 12:15:00|7008.7|7003.7|7009.2|7004.2|7009.2|7004.2|7005.2|7000.2|14
1597062000000|2020-08-10 12:20:00|7008.2|7003.2|7010.2|7005.2|7014.2|7009.2|7008.2|7003.2|20
1597062300000|2020-08-10 12:25:00|7009.7|7004.7|7001.2|6996.2|7009.7|7004.7|7001.2|6996.2|19
1597062600000|2020-08-10 12:30:00|7000.7|6995.7|7000.2|6995.2|7001.2|6996.2|6996.2|6991.2|22
1597062900000|2020-08-10 12:35:00|6999.7|6994.7|6999.7|6994.7|7000.7|6995.7|6996.2|6991.2|40
1597063200000|2020-08-10 12:40:00|7000.2|6995.2|7007.2|7002.2|7007.2|7002.2|6999.7|6994.7|22
1597063500000|2020-08-10 12:45:00|7008.2|7003.2|7005.7|7000.7|7008.2|7003.2|7002.7|6997.7|28
1597063800000|2020-08-10 12:50:00|7006.2|7001.2|7008.7|7003.7|7010.2|7005.2|7006.2|7001.2|16
1597064100000|2020-08-10 12:55:00|7009.2|7004.2|7013.2|7008.2|7015.2|7010.2|7007.7|7002.7|20
1597064400000|2020-08-10 13:00:00|7013.7|7008.7|7013.2|7008.2|7016.2|7011.2|7012.2|7007.2|57
1597064700000|2020-08-10 13:05:00|7014.2|7009.2|7011.2|7006.2|7014.7|7009.7|7007.7|7002.7|57
1597065000000|2020-08-10 13:10:00|7011.7|7006.7|7012.2|7007.2|7013.7|7008.7|7011.2|7006.2|28
1597065300000|2020-08-10 13:15:00|7011.2|7006.2|7010.2|7005.2|7012.2|7007.2|7009.2|7004.2|40
1597065600000|2020-08-10 13:20:00|7009.7|7004.7|7014.7|7009.7|7015.2|7010.2|7009.7|7004.7|46
1597065900000|2020-08-10 13:25:00|7015.2|7010.2|7024.2|7019.2|7025.7|7020.7|7015.2|7010.2|46
1597066200000|2020-08-10 13:30:00|7023.7|7018.7|7038.7|7033.7|7039.2|7034.2|7022.2|7017.2|98
1597066500000|2020-08-10 13:35:00|7039.2|7034.2|7035.2|7030.2|7046.2|7041.2|7033.7|7028.7|184
1597066800000|2020-08-10 13:40:00|7036.2|7031.2|7037.7|7032.7|7039.2|7034.2|7030.7|7025.7|89
1597067100000|2020-08-10 13:45:00|7038.2|7033.2|7034.2|7029.2|7041.7|7036.7|7030.2|7025.2|72
1597067400000|2020-08-10 13:50:00|7032.2|7027.2|7025.2|7020.2|7033.2|7028.2|7025.2|7020.2|104
1597067700000|2020-08-10 13:55:00|7027.2|7022.2|7030.2|7025.2|7031.2|7026.2|7027.2|7022.2|26
1597068000000|2020-08-10 14:00:00|7029.7|7024.7|7023.7|7018.7|7030.7|7025.7|7020.2|7015.2|59
1597068300000|2020-08-10 14:05:00|7023.2|7018.2|7026.2|7021.2|7031.2|7026.2|7023.2|7018.2|62
1597068600000|2020-08-10 14:10:00|7026.7|7021.7|7033.7|7028.7|7034.2|7029.2|7026.7|7021.7|45
1597068900000|2020-08-10 14:15:00|7034.7|7029.7|7039.7|7034.7|7039.7|7034.7|7034.2|7029.2|60
1597069200000|2020-08-10 14:20:00|7039.2|7034.2|7032.7|7027.7|7039.7|7034.7|7031.2|7026.2|73
1597069500000|2020-08-10 14:25:00|7033.2|7028.2|7044.7|7039.7|7047.2|7042.2|7033.2|7028.2|98
1597069800000|2020-08-10 14:30:00|7045.2|7040.2|7045.2|7040.2|7046.2|7041.2|7040.2|7035.2|57
1597070100000|2020-08-10 14:35:00|7044.7|7039.7|7039.7|7034.7|7048.2|7043.2|7039.7|7034.7|79
1597070400000|2020-08-10 14:40:00|7040.2|7035.2|7044.7|7039.7|7046.7|7041.7|7040.2|7035.2|82
1597070700000|2020-08-10 14:45:00|7043.7|7038.7|7037.2|7032.2|7043.7|7038.7|7036.7|7031.7|65
1597071000000|2020-08-10 14:50:00|7035.7|7030.7|7036.7|7031.7|7037.7|7032.7|7029.7|7024.7|98
1597071300000|2020-08-10 14:55:00|7037.7|7032.7|7031.7|7026.7|7041.7|7036.7|7031.7|7026.7|96
1597071600000|2020-08-10 15:00:00|7031.2|7026.2|7034.7|7029.7|7036.7|7031.7|7029.7|7024.7|70
1597071900000|2020-08-10 15:05:00|7034.2|7029.2|7037.2|7032.2|7038.7|7033.7|7032.2|7027.2|36
1597072200000|2020-08-10 15:10:00|7036.7|7031.7|7041.7|7036.7|7043.7|7038.7|7036.7|7031.7|67
1597072500000|2020-08-10 15:15:00|7041.2|7036.2|7045.7|7040.7|7046.7|7041.7|7039.2|7034.2|112
1597072800000|2020-08-10 15:20:00|7046.2|7041.2|7049.2|7044.2|7049.7|7044.7|7044.2|7039.2|188
1597073100000|2020-08-10 15:25:00|7050.2|7045.2|7049.2|7044.2|7055.7|7050.7|7047.7|7042.7|300
1597073400000|2020-08-10 15:30:00|7049.7|7043.7|7058.7|7051.7|7061.7|7054.7|7048.7|7041.7|333
1597073700000|2020-08-10 15:35:00|7059.7|7052.7|7060.7|7053.7|7062.7|7056.7|7055.7|7048.7|198
1597074000000|2020-08-10 15:40:00|7059.7|7052.7|7063.7|7056.7|7065.7|7058.7|7058.7|7051.7|63
1597074300000|2020-08-10 15:45:00|7062.7|7055.7|7063.7|7055.7|7063.7|7056.7|7058.7|7051.7|22
1597074600000|2020-08-10 15:50:00|7064.7|7056.7|7070.7|7063.7|7070.7|7063.7|7063.7|7056.7|12
1597074900000|2020-08-10 15:55:00|7071.7|7064.7|7072.7|7065.7|7073.7|7066.7|7069.7|7062.7|13
1597075200000|2020-08-10 16:00:00|7073.7|7066.7|7069.7|7062.7|7074.7|7067.7|7068.7|7061.7|15
1597075500000|2020-08-10 16:05:00|7067.7|7060.7|7063.7|7057.7|7068.7|7062.7|7063.7|7055.7|18
1597075800000|2020-08-10 16:10:00|7062.7|7056.7|7063.7|7055.7|7063.7|7056.7|7060.7|7053.7|14
1597076100000|2020-08-10 16:15:00|7062.7|7056.7|7059.7|7051.7|7063.7|7056.7|7058.7|7051.7|30
1597076400000|2020-08-10 16:20:00|7060.7|7052.7|7058.7|7052.7|7063.7|7055.7|7056.7|7050.7|11
1597076700000|2020-08-10 16:25:00|7059.7|7053.7|7055.7|7047.7|7061.7|7054.7|7054.7|7047.7|21
1597077000000|2020-08-10 16:30:00|7056.7|7048.7|7057.7|7050.7|7057.7|7050.7|7052.7|7045.7|15
1597077300000|2020-08-10 16:35:00|7058.7|7051.7|7060.7|7053.7|7061.7|7055.7|7058.7|7050.7|14
1597077600000|2020-08-10 16:40:00|7061.7|7054.7|7069.7|7062.7|7069.7|7062.7|7061.7|7054.7|14
1597077900000|2020-08-10 16:45:00|7070.7|7063.7|7064.7|7058.7|7070.7|7063.7|7064.7|7057.7|14
1597078200000|2020-08-10 16:50:00|7065.7|7056.7|7065.7|7058.7|7065.7|7058.7|7063.7|7056.7|24
1597078500000|2020-08-10 16:55:00|7067.7|7059.7|7066.7|7058.7|7067.7|7060.7|7066.7|7058.7|11
1597078800000|2020-08-10 17:00:00|7067.7|7059.7|7067.7|7059.7|7067.7|7060.7|7065.7|7058.7|2
1597079100000|2020-08-10 17:05:00|7066.7|7060.7|7066.7|7059.7|7068.7|7062.7|7066.7|7059.7|20
1597079400000|2020-08-10 17:10:00|7065.7|7058.7|7062.7|7054.7|7066.7|7059.7|7062.7|7054.7|1
1597079700000|2020-08-10 17:15:00|7063.7|7055.7|7059.7|7052.7|7063.7|7055.7|7059.7|7052.7|8
1597080000000|2020-08-10 17:20:00|7062.7|7053.7|7066.7|7058.7|7066.7|7058.7|7062.7|7053.7|16
1597080300000|2020-08-10 17:25:00|7065.7|7056.7|7064.7|7058.7|7066.7|7060.7|7063.7|7056.7|11
1597080600000|2020-08-10 17:30:00|7065.7|7059.7|7063.7|7056.7|7067.7|7059.7|7063.7|7056.7|11
1597080900000|2020-08-10 17:35:00|7064.7|7057.7|7069.7|7062.7|7069.7|7062.7|7064.7|7056.7|6
1597081200000|2020-08-10 17:40:00|7068.7|7063.7|7072.7|7065.7|7073.7|7067.7|7068.7|7063.7|49
1597081500000|2020-08-10 17:45:00|7071.7|7061.7|7071.7|7064.7|7073.7|7065.7|7069.7|7061.7|14
1597081800000|2020-08-10 17:50:00|7072.7|7065.7|7076.7|7069.7|7076.7|7069.7|7071.7|7063.7|21
1597082100000|2020-08-10 17:55:00|7075.7|7066.7|7079.6|7067.6|7079.7|7069.7|7072.7|7066.7|20
1597082400000|2020-08-10 18:00:00|7079.7|7067.7|7084.9|7072.9|7087.2|7075.2|7079.5|7067.5|0
1597082700000|2020-08-10 18:05:00|7084.8|7072.8|7082.5|7070.5|7085|7073|7082.5|7070.5|0
1597083000000|2020-08-10 18:10:00|7082.6|7070.6|7080.2|7068.2|7082.6|7070.6|7078.1|7066.1|0
1597083300000|2020-08-10 18:15:00|7080.4|7068.4|7082.4|7070.4|7082.4|7070.4|7080.1|7068.1|0
1597083600000|2020-08-10 18:20:00|7082.3|7070.3|7082.2|7070.2|7084.2|7072.2|7080.1|7068.1|0
1597083900000|2020-08-10 18:25:00|7082.1|7070.1|7083.9|7071.9|7084.1|7072.1|7079.5|7067.5|0
1597084200000|2020-08-10 18:30:00|7084|7072|7085.9|7073.9|7085.9|7073.9|7083.6|7071.6|0
1597084500000|2020-08-10 18:35:00|7086|7074|7081.6|7069.6|7086|7074|7081.6|7069.6|0
1597084800000|2020-08-10 18:40:00|7081.7|7069.7|7081.4|7069.4|7083.7|7071.7|7081.3|7069.3|0
1597085100000|2020-08-10 18:45:00|7081.3|7069.3|7081|7069|7081.4|7069.4|7077.1|7065.1|0
1597085400000|2020-08-10 18:50:00|7080.9|7068.9|7085.7|7073.7|7085.7|7073.7|7080.9|7068.9|0
1597085700000|2020-08-10 18:55:00|7085.6|7073.6|7091.5|7079.5|7091.6|7079.6|7085.3|7073.3|0
1597086000000|2020-08-10 19:00:00|7091.6|7079.6|7095.8|7083.8|7097.8|7085.8|7089.2|7077.2|0
1597086300000|2020-08-10 19:05:00|7095.7|7083.7|7095.5|7083.5|7097.9|7085.9|7095.4|7083.4|0
1597086600000|2020-08-10 19:10:00|7095.6|7083.6|7092.9|7080.9|7096.6|7084.6|7092.8|7080.8|0
1597086900000|2020-08-10 19:15:00|7093|7081|7092.4|7080.4|7093|7081|7089.8|7077.8|0
1597087200000|2020-08-10 19:20:00|7092.3|7080.3|7094.9|7082.9|7096.6|7084.6|7092|7080|0
1597087500000|2020-08-10 19:25:00|7095|7083|7092.5|7080.5|7097.1|7085.1|7090.4|7078.4|0
1597087800000|2020-08-10 19:30:00|7092.4|7080.4|7094.2|7082.2|7096.8|7084.8|7092.2|7080.2|0
1597088100000|2020-08-10 19:35:00|7094|7082|7091.7|7079.7|7096.2|7084.2|7090.5|7078.5|0
1597088400000|2020-08-10 19:40:00|7091.8|7079.8|7089|7077|7094|7082|7088.8|7076.8|0
1597088700000|2020-08-10 19:45:00|7090.9|7078.9|7084.5|7072.5|7091|7079|7084.4|7072.4|0
1597089000000|2020-08-10 19:50:00|7084.6|7072.6|7088.8|7076.8|7089.3|7077.3|7084.3|7072.3|0
1597089300000|2020-08-10 19:55:00|7088.7|7076.7|7091.3|7079.3|7094.6|7082.6|7088.6|7076.6|0
1597089600000|2020-08-10 20:00:00|7091.2|7079.2|7087.4|7075.4|7093.2|7081.2|7087.4|7075.4|0
1597089900000|2020-08-10 20:05:00|7087.8|7075.8|7091.1|7079.1|7093.5|7081.5|7087.4|7075.4|0
1597090200000|2020-08-10 20:10:00|7090.9|7078.9|7090.4|7078.4|7091.7|7079.7|7086.2|7074.2|0
1597090500000|2020-08-10 20:15:00|7090.8|7078.8|7091.2|7079.2|7091.2|7079.2|7090|7078|0
1597090800000|2020-08-10 20:20:00|7091.4|7079.4|7091.2|7079.2|7091.4|7079.4|7091.2|7079.2|0
1597091100000|2020-08-10 20:25:00|7091.6|7079.6|7091.4|7079.4|7091.6|7079.6|7091.2|7079.2|0
1597091400000|2020-08-10 20:30:00|7091.2|7079.2|7090.8|7078.8|7092.7|7080.7|7089.2|7077.2|0
1597091700000|2020-08-10 20:35:00|7091.2|7079.2|7091.4|7079.4|7092.1|7080.1|7090.3|7078.3|0
1597092000000|2020-08-10 20:40:00|7091|7079|7090.6|7078.6|7092.1|7080.1|7090.6|7078.6|0
1597092300000|2020-08-10 20:45:00|7091|7079|7091|7079|7091.4|7079.4|7090.6|7078.6|0
1597092600000|2020-08-10 20:50:00|7090.9|7078.9|7091|7079|7092.5|7080.5|7090.6|7078.6|0
1597092900000|2020-08-10 20:55:00|7090.9|7078.9|7089.8|7077.8|7091.6|7079.6|7089|7077|0
1597093200000|2020-08-10 21:00:00|7089.6|7077.6|7089.8|7077.8|7089.8|7077.8|7089.6|7077.6|0
1597093500000|2020-08-10 21:05:00|7089.6|7077.6|7089.8|7077.8|7090|7078|7089.6|7077.6|0
1597093800000|2020-08-10 21:10:00|7089.6|7077.6|7089.2|7077.2|7090|7078|7089.2|7077.2|0
1597094100000|2020-08-10 21:15:00|7089.4|7077.4|7089.2|7077.2|7089.4|7077.4|7089.2|7077.2|0
1597094400000|2020-08-10 21:20:00|7089|7077|7091|7079|7091|7079|7089|7077|0
1597094700000|2020-08-10 21:25:00|7091.4|7079.4|7090.6|7078.6|7091.6|7079.6|7090.4|7078.4|0
1597095000000|2020-08-10 21:30:00|7090.4|7078.4|7091.4|7079.4|7091.4|7079.4|7090.4|7078.4|0
1597095600000|2020-08-10 21:40:00|7091.2|7079.2|7091|7079|7091.4|7079.4|7091|7079|0
1597095900000|2020-08-10 21:45:00|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|7090.6|7078.6|0
1597096200000|2020-08-10 21:50:00|7090.6|7078.6|7087.9|7075.9|7090.8|7078.8|7087.7|7075.7|0
1597096500000|2020-08-10 21:55:00|7087.7|7075.7|7085.6|7073.6|7087.9|7075.9|7085.5|7073.5|0
1597096800000|2020-08-10 22:00:00|7085.2|7073.2|7085|7073|7087.1|7075.1|7081.7|7069.7|0
1597097100000|2020-08-10 22:05:00|7085.2|7073.2|7086.7|7074.7|7086.7|7074.7|7084.7|7072.7|0
1597097400000|2020-08-10 22:10:00|7086.6|7074.6|7084.1|7072.1|7086.6|7074.6|7083.7|7071.7|0
1597097700000|2020-08-10 22:15:00|7084|7072|7085.6|7073.6|7086.3|7074.3|7083|7071|0
1597098000000|2020-08-10 22:20:00|7085.7|7073.7|7085.6|7073.6|7086.7|7074.7|7085.2|7073.2|0
1597098300000|2020-08-10 22:25:00|7085.7|7073.7|7086.7|7074.7|7087.3|7075.3|7085.6|7073.6|0
1597098600000|2020-08-10 22:30:00|7086.6|7074.6|7085.6|7073.6|7086.7|7074.7|7085.2|7073.2|0
1597098900000|2020-08-10 22:35:00|7085.4|7073.4|7086.7|7074.7|7087.3|7075.3|7085.4|7073.4|0
1597099200000|2020-08-10 22:40:00|7086.6|7074.6|7084.1|7072.1|7086.6|7074.6|7084.1|7072.1|0
1597099500000|2020-08-10 22:45:00|7084.3|7072.3|7082.6|7070.6|7084.5|7072.5|7081.9|7069.9|0
1597099800000|2020-08-10 22:50:00|7083|7071|7080.9|7068.9|7083|7071|7079.3|7067.3|0
1597100100000|2020-08-10 22:55:00|7080.8|7068.8|7080.9|7068.9|7081.3|7069.3|7079.3|7067.3|0
1597100400000|2020-08-10 23:00:00|7080.8|7068.8|7081|7069|7081|7069|7078.6|7066.6|0
1597100700000|2020-08-10 23:05:00|7081.6|7069.6|7079.9|7067.9|7081.6|7069.6|7078.6|7066.6|0
1597101000000|2020-08-10 23:10:00|7080.3|7068.3|7079.9|7067.9|7080.5|7068.5|7079|7067|0
1597101300000|2020-08-10 23:15:00|7079.8|7067.8|7079.4|7067.4|7081|7069|7078.4|7066.4|0
1597101600000|2020-08-10 23:20:00|7079.6|7067.6|7081.6|7069.6|7082.7|7070.7|7079.6|7067.6|0
1597101900000|2020-08-10 23:25:00|7081.7|7069.7|7080.5|7068.5|7082|7070|7080.5|7068.5|0
1597102200000|2020-08-10 23:30:00|7080.6|7068.6|7082.7|7070.7|7083.3|7071.3|7080.6|7068.6|0
1597102500000|2020-08-10 23:35:00|7083.3|7071.3|7084|7072|7085|7073|7080.7|7068.7|0
1597102800000|2020-08-10 23:40:00|7084.4|7072.4|7087.4|7075.4|7089.2|7077.2|7082.9|7070.9|0
1597103100000|2020-08-10 23:45:00|7087|7075|7086.4|7074.4|7088.1|7076.1|7085.9|7073.9|0
1597103400000|2020-08-10 23:50:00|7086.3|7074.3|7086.4|7074.4|7087.4|7075.4|7085.9|7073.9|0
1597103700000|2020-08-10 23:55:00|7086.3|7074.3|7086.4|7074.4|7086.4|7074.4|7085.5|7073.5|0
1597104000000|2020-08-11 00:00:00|7086.3|7074.3|7085.9|7073.9|7088.1|7076.1|7084.4|7072.4|0
1597104300000|2020-08-11 00:05:00|7086|7074|7084|7072|7087.7|7075.7|7083.3|7071.3|0
1597104600000|2020-08-11 00:10:00|7084.2|7072.2|7084.9|7072.9|7087.5|7075.5|7082.3|7070.3|0
1597104900000|2020-08-11 00:15:00|7084.8|7072.8|7088.1|7076.1|7092.3|7080.3|7083.9|7071.9|0
1597105200000|2020-08-11 00:20:00|7088.8|7076.8|7086|7074|7090.1|7078.1|7083.9|7071.9|0
1597105500000|2020-08-11 00:25:00|7086.1|7074.1|7086|7074|7086.1|7074.1|7079.7|7067.7|0
1597105800000|2020-08-11 00:30:00|7086.8|7074.8|7094.6|7082.6|7095.6|7083.6|7086.8|7074.8|0
1597106100000|2020-08-11 00:35:00|7094.5|7082.5|7094.7|7082.7|7098.8|7086.8|7092.5|7080.5|0
1597106400000|2020-08-11 00:40:00|7094.6|7082.6|7094|7082|7098|7086|7094|7082|0
1597106700000|2020-08-11 00:45:00|7094.4|7082.4|7094.5|7082.5|7094.5|7082.5|7091.3|7079.3|0
1597107000000|2020-08-11 00:50:00|7093.7|7081.7|7096.6|7084.6|7096.6|7084.6|7092.4|7080.4|0
1597107300000|2020-08-11 00:55:00|7098.7|7086.7|7096.6|7084.6|7098.7|7086.7|7096.6|7084.6|0
1597107600000|2020-08-11 01:00:00|7097.4|7085.4|7094.4|7082.4|7098.7|7086.7|7094.4|7082.4|0
1597107900000|2020-08-11 01:05:00|7094.5|7082.5|7096.6|7084.6|7098.7|7086.7|7094.4|7082.4|0
1597108200000|2020-08-11 01:10:00|7095.8|7083.8|7096.6|7084.6|7098.7|7086.7|7094.5|7082.5|0
1597108500000|2020-08-11 01:15:00|7097|7085|7109.5|7097.5|7111.7|7099.7|7097|7085|0
1597108800000|2020-08-11 01:20:00|7109.4|7097.4|7107.9|7095.9|7111.6|7099.6|7105.3|7093.3|0
1597109100000|2020-08-11 01:25:00|7108|7096|7109.8|7097.8|7112.1|7100.1|7107.9|7095.9|0
1597109400000|2020-08-11 01:30:00|7110.2|7098.2|7114.1|7102.1|7114.2|7102.2|7109.8|7097.8|0
1597109700000|2020-08-11 01:35:00|7114.2|7102.2|7116.3|7104.3|7116.3|7104.3|7114.1|7102.1|0
1597110000000|2020-08-11 01:40:00|7117.1|7105.1|7116.2|7104.2|7118.4|7106.4|7116.2|7104.2|0
1597110300000|2020-08-11 01:45:00|7116.3|7104.3|7120.7|7108.7|7122.8|7110.8|7116.3|7104.3|0
1597110600000|2020-08-11 01:50:00|7121.1|7109.1|7120.7|7108.7|7122.8|7110.8|7120.7|7108.7|0
1597110900000|2020-08-11 01:55:00|7121.5|7109.5|7120.7|7108.7|7122.8|7110.8|7120.7|7108.7|0
1597111200000|2020-08-11 02:00:00|7121.1|7109.1|7122.9|7110.9|7123|7111|7120.7|7108.7|0
1597111500000|2020-08-11 02:05:00|7123|7111|7122.8|7110.8|7123|7111|7122.8|7110.8|0
1597111800000|2020-08-11 02:10:00|7122.9|7110.9|7122.9|7110.9|7122.9|7110.9|7122.8|7110.8|0
1597112100000|2020-08-11 02:15:00|7122.8|7110.8|7120.7|7108.7|7122.9|7110.9|7120.7|7108.7|0
1597112400000|2020-08-11 02:20:00|7120.6|7108.6|7120.7|7108.7|7122.8|7110.8|7120.6|7108.6|0
1597112700000|2020-08-11 02:25:00|7120.6|7108.6|7118.6|7106.6|7120.6|7108.6|7118.6|7106.6|0
1597113000000|2020-08-11 02:30:00|7119.4|7107.4|7122.7|7110.7|7122.7|7110.7|7119.4|7107.4|0
1597113300000|2020-08-11 02:35:00|7122.6|7110.6|7120.5|7108.5|7122.7|7110.7|7120.5|7108.5|0
1597113600000|2020-08-11 02:40:00|7118.4|7106.4|7120.5|7108.5|7120.5|7108.5|7116.3|7104.3|0
1597113900000|2020-08-11 02:45:00|7120.6|7108.6|7120.5|7108.5|7122.6|7110.6|7118.5|7106.5|0
1597114200000|2020-08-11 02:50:00|7120.2|7108.2|7118.6|7106.6|7120.2|7108.2|7116.4|7104.4|0
1597114500000|2020-08-11 02:55:00|7118.5|7106.5|7118.3|7106.3|7118.6|7106.6|7116.3|7104.3|0
1597114800000|2020-08-11 03:00:00|7118.4|7106.4|7120.5|7108.5|7120.5|7108.5|7118.4|7106.4|0
1597115100000|2020-08-11 03:05:00|7119.7|7107.7|7120.4|7108.4|7120.5|7108.5|7118.4|7106.4|0
1597115400000|2020-08-11 03:10:00|7120.5|7108.5|7120.4|7108.4|7120.5|7108.5|7120.4|7108.4|0
1597115700000|2020-08-11 03:15:00|7122.5|7110.5|7118.3|7106.3|7122.5|7110.5|7118.3|7106.3|0
1597116000000|2020-08-11 03:20:00|7118.4|7106.4|7120.5|7108.5|7120.5|7108.5|7118.3|7106.3|0
1597116300000|2020-08-11 03:25:00|7120.4|7108.4|7122.5|7110.5|7122.5|7110.5|7120.4|7108.4|0
1597116600000|2020-08-11 03:30:00|7121.7|7109.7|7120.5|7108.5|7122.6|7110.6|7120.4|7108.4|0
1597116900000|2020-08-11 03:35:00|7120.6|7108.6|7122.7|7110.7|7122.7|7110.7|7120.5|7108.5|0
1597117200000|2020-08-11 03:40:00|7122.6|7110.6|7120.6|7108.6|7122.7|7110.7|7120.6|7108.6|0
1597117500000|2020-08-11 03:45:00|7121.4|7109.4|7120.7|7108.7|7122.7|7110.7|7120.6|7108.6|0
1597117800000|2020-08-11 03:50:00|7121.1|7109.1|7120.7|7108.7|7122.7|7110.7|7120.6|7108.6|0
1597118100000|2020-08-11 03:55:00|7120.6|7108.6|7120.6|7108.6|7120.7|7108.7|7120.6|7108.6|0
1597118400000|2020-08-11 04:00:00|7120.7|7108.7|7120.6|7108.6|7120.7|7108.7|7120.6|7108.6|0
1597118700000|2020-08-11 04:05:00|7120.7|7108.7|7119.7|7107.7|7122.8|7110.8|7119.7|7107.7|0
1597119000000|2020-08-11 04:10:00|7119.6|7107.6|7119.6|7107.6|7119.7|7107.7|7117.5|7105.5|0
1597119300000|2020-08-11 04:15:00|7120.4|7108.4|7121.6|7109.6|7121.6|7109.6|7119.5|7107.5|0
1597119600000|2020-08-11 04:20:00|7121.2|7109.2|7119.5|7107.5|7121.6|7109.6|7119.5|7107.5|0
1597119900000|2020-08-11 04:25:00|7119.6|7107.6|7121.6|7109.6|7121.7|7109.7|7119.5|7107.5|0
1597120200000|2020-08-11 04:30:00|7121.5|7109.5|7119.5|7107.5|7123.6|7111.6|7119.5|7107.5|0
1597120500000|2020-08-11 04:35:00|7120.5|7108.5|7111.2|7099.2|7120.6|7108.6|7111.1|7099.1|0
1597120800000|2020-08-11 04:40:00|7111.3|7099.3|7115.4|7103.4|7115.4|7103.4|7111.3|7099.3|0
1597121100000|2020-08-11 04:45:00|7115.3|7103.3|7113.2|7101.2|7115.4|7103.4|7113.2|7101.2|0
1597121400000|2020-08-11 04:50:00|7113.6|7101.6|7109.2|7097.2|7115.3|7103.3|7109.1|7097.1|0
1597121700000|2020-08-11 04:55:00|7109.9|7097.9|7111.1|7099.1|7113.2|7101.2|7109.9|7097.9|0
1597122000000|2020-08-11 05:00:00|7110.7|7098.7|7114.4|7102.4|7114.4|7102.4|7110.3|7098.3|0
1597122300000|2020-08-11 05:05:00|7114.5|7102.5|7120.8|7108.8|7120.8|7108.8|7114.5|7102.5|0
1597122600000|2020-08-11 05:10:00|7120.7|7108.7|7120.8|7108.8|7120.8|7108.8|7118.6|7106.6|0
1597122900000|2020-08-11 05:15:00|7121.6|7109.6|7124.7|7112.7|7125.1|7113.1|7121.6|7109.6|0
1597123200000|2020-08-11 05:20:00|7124.6|7112.6|7122.6|7110.6|7124.8|7112.8|7122.6|7110.6|0
1597123500000|2020-08-11 05:25:00|7122.7|7110.7|7126.1|7114.1|7126.2|7114.2|7122.6|7110.6|0
1597123800000|2020-08-11 05:30:00|7125.3|7113.3|7121.9|7109.9|7125.3|7113.3|7121.9|7109.9|0
1597124100000|2020-08-11 05:35:00|7121.8|7109.8|7119.5|7107.5|7121.8|7109.8|7119.5|7107.5|0
1597124400000|2020-08-11 05:40:00|7119.6|7107.6|7121.1|7109.1|7121.2|7109.2|7119.1|7107.1|0
1597124700000|2020-08-11 05:45:00|7120.3|7108.3|7121.2|7109.2|7121.3|7109.3|7119|7107|0
1597125000000|2020-08-11 05:50:00|7122|7110|7127.5|7115.5|7127.5|7115.5|7122|7110|0
1597125300000|2020-08-11 05:55:00|7127.4|7115.4|7127.4|7115.4|7127.5|7115.5|7125.3|7113.3|0
1597125600000|2020-08-11 06:00:00|7127.8|7115.8|7146.2|7141.2|7149.2|7144.2|7110.7|7105.7|71
1597125900000|2020-08-11 06:05:00|7146.7|7141.7|7133.2|7128.2|7146.7|7141.7|7132.7|7127.7|29
1597126200000|2020-08-11 06:10:00|7133.7|7128.7|7133.7|7128.7|7139.7|7134.7|7131.2|7126.2|14
1597126500000|2020-08-11 06:15:00|7133.2|7128.2|7131.7|7126.7|7133.2|7128.2|7130.7|7125.7|4
1597126800000|2020-08-11 06:20:00|7131.2|7126.2|7113.7|7108.7|7132.2|7127.2|7113.2|7108.2|66
1597127100000|2020-08-11 06:25:00|7113.2|7108.2|7114.2|7109.2|7118.7|7113.7|7109.7|7104.7|29
1597127400000|2020-08-11 06:30:00|7113.7|7108.7|7116.7|7111.7|7118.2|7113.2|7112.7|7107.7|6
1597127700000|2020-08-11 06:35:00|7115.7|7110.7|7123.7|7118.7|7123.7|7118.7|7115.7|7110.7|5
1597128000000|2020-08-11 06:40:00|7124.7|7119.7|7116.7|7111.7|7124.7|7119.7|7114.2|7109.2|14
1597128300000|2020-08-11 06:45:00|7117.2|7112.2|7116.2|7111.2|7117.2|7112.2|7110.2|7105.2|10
1597128600000|2020-08-11 06:50:00|7114.7|7109.7|7112.2|7107.2|7116.7|7111.7|7109.7|7104.7|16
1597128900000|2020-08-11 06:55:00|7111.2|7106.2|7109.2|7104.2|7119.2|7114.2|7109.2|7104.2|40
1597129200000|2020-08-11 07:00:00|7108.7|7103.7|7137.7|7132.7|7142.7|7137.7|7106.7|7101.7|435
1597129500000|2020-08-11 07:05:00|7137.2|7132.2|7136.2|7131.2|7148.2|7143.2|7132.7|7127.7|283
1597129800000|2020-08-11 07:10:00|7137.2|7132.2|7144.2|7139.2|7148.2|7143.2|7137.2|7132.2|105
1597130100000|2020-08-11 07:15:00|7144.7|7139.7|7159.2|7154.2|7170.2|7165.2|7144.2|7139.2|299
1597130400000|2020-08-11 07:20:00|7160.2|7155.2|7171.2|7166.2|7185.7|7180.7|7159.7|7154.7|209
1597130700000|2020-08-11 07:25:00|7170.2|7165.2|7178.7|7173.7|7185.2|7180.2|7170.2|7165.2|114
1597131000000|2020-08-11 07:30:00|7178.2|7173.2|7193.7|7188.7|7194.2|7189.2|7176.2|7171.2|106
1597131300000|2020-08-11 07:35:00|7194.2|7189.2|7179.2|7174.2|7197.7|7192.7|7179.2|7174.2|195
1597131600000|2020-08-11 07:40:00|7178.9|7173.9|7195.9|7190.9|7197.4|7192.4|7178.9|7173.9|99
1597131900000|2020-08-11 07:45:00|7196.4|7191.4|7189.9|7184.9|7199.4|7194.4|7189.9|7184.9|104
1597132200000|2020-08-11 07:50:00|7190.4|7185.4|7194.9|7189.9|7195.9|7190.9|7189.9|7184.9|62
1597132500000|2020-08-11 07:55:00|7195.9|7190.9|7199.4|7194.4|7199.4|7194.4|7191.4|7186.4|78
1597132800000|2020-08-11 08:00:00|7198.9|7193.9|7188.4|7183.4|7201.4|7196.4|7188.4|7183.4|109
1597133100000|2020-08-11 08:05:00|7189.9|7184.9|7196.4|7191.4|7201.4|7196.4|7188.4|7183.4|104
1597133400000|2020-08-11 08:10:00|7197.4|7192.4|7195.4|7190.4|7205.4|7200.4|7194.9|7189.9|106
1597133700000|2020-08-11 08:15:00|7196.4|7191.4|7193.9|7188.9|7204.9|7199.9|7193.9|7188.9|72
1597134000000|2020-08-11 08:20:00|7193.4|7188.4|7196.4|7191.4|7205.4|7200.4|7193.4|7188.4|75
1597134300000|2020-08-11 08:25:00|7197.4|7192.4|7207.9|7202.9|7209.4|7204.4|7197.4|7192.4|82
1597134600000|2020-08-11 08:30:00|7207.4|7202.4|7213.9|7208.9|7214.9|7209.9|7207.4|7202.4|96
1597134900000|2020-08-11 08:35:00|7214.9|7209.9|7214.9|7209.9|7219.9|7214.9|7212.4|7207.4|122
1597135200000|2020-08-11 08:40:00|7215.4|7210.4|7214.9|7209.9|7218.4|7213.4|7211.9|7206.9|84
1597135500000|2020-08-11 08:45:00|7214.4|7209.4|7228.4|7223.4|7228.4|7223.4|7214.4|7209.4|70
1597135800000|2020-08-11 08:50:00|7228.9|7223.9|7233.4|7228.4|7237.9|7232.9|7228.4|7223.4|151
1597136100000|2020-08-11 08:55:00|7233.9|7228.9|7239.9|7234.9|7240.4|7235.4|7232.4|7227.4|145
1597136400000|2020-08-11 09:00:00|7239.4|7234.4|7232.4|7227.4|7243.4|7238.4|7231.4|7226.4|137
1597136700000|2020-08-11 09:05:00|7231.9|7226.9|7241.9|7236.9|7245.4|7240.4|7231.9|7226.9|275
1597137000000|2020-08-11 09:10:00|7241.4|7236.4|7244.9|7239.9|7248.4|7243.4|7239.4|7234.4|67
1597137300000|2020-08-11 09:15:00|7245.4|7240.4|7244.9|7239.9|7247.9|7242.9|7240.4|7235.4|66
1597137600000|2020-08-11 09:20:00|7245.4|7240.4|7243.9|7238.9|7250.4|7245.4|7242.4|7237.4|127
1597137900000|2020-08-11 09:25:00|7244.4|7239.4|7246.4|7241.4|7256.4|7251.4|7243.9|7238.9|154
1597138200000|2020-08-11 09:30:00|7247.4|7242.4|7250.4|7245.4|7253.9|7248.9|7240.9|7235.9|107
1597138500000|2020-08-11 09:35:00|7249.9|7244.9|7245.4|7240.4|7255.4|7250.4|7244.4|7239.4|105
1597138800000|2020-08-11 09:40:00|7246.4|7241.4|7253.9|7248.9|7256.9|7251.9|7246.4|7241.4|55
1597139100000|2020-08-11 09:45:00|7254.4|7249.4|7254.9|7249.9|7257.4|7252.4|7250.4|7245.4|92
1597139400000|2020-08-11 09:50:00|7254.4|7249.4|7245.4|7240.4|7254.4|7249.4|7243.9|7238.9|71
1597139700000|2020-08-11 09:55:00|7244.9|7239.9|7248.4|7243.4|7252.4|7247.4|7244.9|7239.9|111
1597140000000|2020-08-11 10:00:00|7247.9|7242.9|7243.9|7238.9|7252.4|7247.4|7239.4|7234.4|109
1597140300000|2020-08-11 10:05:00|7244.4|7239.4|7251.4|7246.4|7256.9|7251.9|7244.4|7239.4|109
1597140600000|2020-08-11 10:10:00|7248.4|7243.4|7244.4|7239.4|7250.9|7245.9|7244.4|7239.4|75
1597140900000|2020-08-11 10:15:00|7244.9|7239.9|7247.9|7242.9|7256.4|7251.4|7242.9|7237.9|105
1597141200000|2020-08-11 10:20:00|7248.4|7243.4|7253.4|7248.4|7253.4|7248.4|7246.4|7241.4|80
1597141500000|2020-08-11 10:25:00|7254.9|7249.9|7260.4|7255.4|7260.9|7255.9|7254.9|7249.9|128
1597141800000|2020-08-11 10:30:00|7259.9|7254.9|7256.4|7251.4|7259.9|7254.9|7252.9|7247.9|65
1597142100000|2020-08-11 10:35:00|7255.4|7250.4|7252.4|7247.4|7255.4|7250.4|7250.4|7245.4|47
1597142400000|2020-08-11 10:40:00|7252.9|7247.9|7252.4|7247.4|7253.9|7248.9|7246.4|7241.4|73
1597142700000|2020-08-11 10:45:00|7251.9|7246.9|7244.9|7239.9|7252.4|7247.4|7244.9|7239.9|61
1597143000000|2020-08-11 10:50:00|7245.4|7240.4|7256.4|7251.4|7258.4|7253.4|7245.4|7240.4|84
1597143300000|2020-08-11 10:55:00|7256.9|7251.9|7255.4|7250.4|7258.4|7253.4|7252.4|7247.4|59
1597143600000|2020-08-11 11:00:00|7254.9|7249.9|7257.4|7252.4|7258.9|7253.9|7249.9|7244.9|86
1597143900000|2020-08-11 11:05:00|7257.9|7252.9|7265.4|7260.4|7266.9|7261.9|7257.9|7252.9|83
1597144200000|2020-08-11 11:10:00|7265.9|7260.9|7264.9|7259.9|7267.4|7262.4|7262.4|7257.4|62
1597144500000|2020-08-11 11:15:00|7265.4|7260.4|7269.4|7264.4|7269.4|7264.4|7261.9|7256.9|103
1597144800000|2020-08-11 11:20:00|7268.9|7263.9|7267.4|7262.4|7270.9|7265.9|7264.9|7259.9|99
1597145100000|2020-08-11 11:25:00|7266.9|7261.9|7263.9|7258.9|7269.9|7264.9|7262.9|7257.9|101
1597145400000|2020-08-11 11:30:00|7264.4|7259.4|7264.4|7259.4|7265.4|7260.4|7259.9|7254.9|83
1597145700000|2020-08-11 11:35:00|7263.9|7258.9|7262.4|7257.4|7264.4|7259.4|7255.9|7250.9|54
1597146000000|2020-08-11 11:40:00|7261.1|7256.1|7258.1|7253.1|7261.1|7256.1|7257.6|7252.6|77
1597146300000|2020-08-11 11:45:00|7257.1|7252.1|7256.6|7251.6|7258.6|7253.6|7256.1|7251.1|30
1597146600000|2020-08-11 11:50:00|7256.1|7251.1|7259.6|7254.6|7261.6|7256.6|7256.1|7251.1|74
1597146900000|2020-08-11 11:55:00|7260.1|7255.1|7251.6|7246.6|7260.1|7255.1|7249.1|7244.1|93
1597147200000|2020-08-11 12:00:00|7252.1|7247.1|7258.6|7253.6|7261.6|7256.6|7252.1|7247.1|104
1597147500000|2020-08-11 12:05:00|7258.1|7253.1|7258.1|7253.1|7260.1|7255.1|7254.1|7249.1|35
1597147800000|2020-08-11 12:10:00|7258.6|7253.6|7255.1|7250.1|7259.1|7254.1|7253.1|7248.1|38
1597148100000|2020-08-11 12:15:00|7254.1|7249.1|7266.6|7261.6|7267.1|7262.1|7253.6|7248.6|68
1597148400000|2020-08-11 12:20:00|7266.1|7261.1|7268.1|7263.1|7269.1|7264.1|7263.1|7258.1|39
1597148700000|2020-08-11 12:25:00|7267.1|7262.1|7268.1|7263.1|7269.1|7264.1|7266.6|7261.6|46
1597149000000|2020-08-11 12:30:00|7267.1|7262.1|7269.1|7264.1|7269.6|7264.6|7265.1|7260.1|51
1597149300000|2020-08-11 12:35:00|7270.1|7265.1|7282.1|7277.1|7282.6|7277.6|7270.1|7265.1|99
1597149600000|2020-08-11 12:40:00|7281.1|7276.1|7279.1|7274.1|7281.1|7276.1|7275.1|7270.1|91
1597149900000|2020-08-11 12:45:00|7278.1|7273.1|7280.1|7275.1|7280.1|7275.1|7274.1|7269.1|48
1597150200000|2020-08-11 12:50:00|7281.1|7276.1|7282.1|7277.1|7283.1|7278.1|7277.6|7272.6|86
1597150500000|2020-08-11 12:55:00|7283.1|7278.1|7282.6|7277.6|7285.1|7280.1|7280.6|7275.6|79
1597150800000|2020-08-11 13:00:00|7282.1|7277.1|7290.1|7285.1|7292.6|7287.6|7280.1|7275.1|78
1597151100000|2020-08-11 13:05:00|7289.6|7284.6|7278.1|7273.1|7289.6|7284.6|7278.1|7273.1|131
1597151400000|2020-08-11 13:10:00|7277.1|7272.1|7274.6|7269.6|7280.6|7275.6|7272.6|7267.6|85
1597151700000|2020-08-11 13:15:00|7275.1|7270.1|7275.6|7270.6|7281.1|7276.1|7275.1|7270.1|160
1597152000000|2020-08-11 13:20:00|7275.1|7270.1|7268.1|7263.1|7277.1|7272.1|7267.1|7262.1|86
1597152300000|2020-08-11 13:25:00|7267.6|7262.6|7274.1|7269.1|7276.1|7271.1|7267.6|7262.6|94
1597152600000|2020-08-11 13:30:00|7274.6|7269.6|7271.1|7266.1|7281.6|7276.6|7269.6|7264.6|266
1597152900000|2020-08-11 13:35:00|7271.6|7266.6|7285.6|7280.6|7286.1|7281.1|7271.6|7266.6|151
1597153200000|2020-08-11 13:40:00|7285.1|7280.1|7289.1|7284.1|7289.1|7284.1|7281.1|7276.1|86
1597153500000|2020-08-11 13:45:00|7288.6|7283.6|7285.1|7280.1|7289.1|7284.1|7280.6|7275.6|254
1597153800000|2020-08-11 13:50:00|7286.6|7281.6|7263.1|7258.1|7289.1|7284.1|7261.1|7256.1|165
1597154100000|2020-08-11 13:55:00|7262.6|7257.6|7257.6|7252.6|7266.1|7261.1|7249.6|7244.6|148
1597154400000|2020-08-11 14:00:00|7258.1|7253.1|7256.6|7251.6|7258.1|7253.1|7248.6|7243.6|85
1597154700000|2020-08-11 14:05:00|7255.6|7250.6|7237.1|7232.1|7256.1|7251.1|7237.1|7232.1|157
1597155000000|2020-08-11 14:10:00|7238.4|7233.4|7242.9|7237.9|7244.9|7239.9|7236.4|7231.4|152
1597155300000|2020-08-11 14:15:00|7242.4|7237.4|7258.9|7253.9|7260.4|7255.4|7242.4|7237.4|127
1597155600000|2020-08-11 14:20:00|7258.4|7253.4|7246.4|7241.4|7259.4|7254.4|7243.9|7238.9|130
1597155900000|2020-08-11 14:25:00|7248.4|7243.4|7240.9|7235.9|7248.4|7243.4|7238.4|7233.4|135
1597156200000|2020-08-11 14:30:00|7240.4|7235.4|7230.9|7225.9|7242.4|7237.4|7229.4|7224.4|220
1597156500000|2020-08-11 14:35:00|7230.4|7225.4|7238.4|7233.4|7238.4|7233.4|7229.4|7224.4|139
1597156800000|2020-08-11 14:40:00|7237.4|7232.4|7244.4|7239.4|7244.4|7239.4|7237.4|7232.4|95
1597157100000|2020-08-11 14:45:00|7244.9|7239.9|7243.4|7238.4|7253.4|7248.4|7241.9|7236.9|179
1597157400000|2020-08-11 14:50:00|7244.9|7239.9|7248.4|7243.4|7248.4|7243.4|7241.4|7236.4|103
1597157700000|2020-08-11 14:55:00|7248.9|7243.9|7251.9|7246.9|7255.4|7250.4|7247.9|7242.9|113
1597158000000|2020-08-11 15:00:00|7252.4|7247.4|7257.4|7252.4|7259.9|7254.9|7249.4|7244.4|133
1597158300000|2020-08-11 15:05:00|7256.9|7251.9|7260.4|7255.4|7262.4|7257.4|7255.9|7250.9|89
1597158600000|2020-08-11 15:10:00|7261.4|7256.4|7253.4|7248.4|7261.4|7256.4|7252.4|7247.4|172
1597158900000|2020-08-11 15:15:00|7252.9|7247.9|7254.9|7249.9|7257.4|7252.4|7249.9|7244.9|133
1597159200000|2020-08-11 15:20:00|7255.4|7250.4|7262.4|7257.4|7262.4|7257.4|7253.9|7248.9|148
1597159500000|2020-08-11 15:25:00|7262.9|7257.9|7259.4|7254.4|7264.9|7259.9|7255.4|7250.4|366
1597159800000|2020-08-11 15:30:00|7260.4|7253.4|7266.4|7259.4|7266.4|7259.4|7253.4|7245.4|527
1597160100000|2020-08-11 15:35:00|7265.4|7258.4|7249.4|7242.4|7267.4|7260.4|7248.4|7242.4|295
1597160400000|2020-08-11 15:40:00|7250.4|7243.4|7255.4|7247.4|7258.4|7252.4|7250.4|7242.4|114
1597160700000|2020-08-11 15:45:00|7254.4|7246.4|7253.4|7247.4|7255.4|7247.4|7251.4|7243.4|24
1597161000000|2020-08-11 15:50:00|7254.4|7248.4|7249.4|7242.4|7255.4|7248.4|7248.4|7241.4|33
1597161300000|2020-08-11 15:55:00|7251.4|7244.4|7255.4|7248.4|7255.4|7249.4|7250.4|7243.4|54
1597161600000|2020-08-11 16:00:00|7256.4|7249.4|7250.4|7243.4|7258.4|7251.4|7250.4|7243.4|14
1597161900000|2020-08-11 16:05:00|7252.4|7242.4|7256.4|7248.4|7258.4|7250.4|7252.4|7242.4|3
1597162200000|2020-08-11 16:10:00|7253.4|7247.4|7255.4|7248.4|7256.4|7250.4|7253.4|7245.4|11
1597162500000|2020-08-11 16:15:00|7256.4|7249.4|7260.4|7252.4|7261.4|7253.4|7255.4|7249.4|17
1597162800000|2020-08-11 16:20:00|7259.4|7251.4|7258.4|7251.4|7260.4|7252.4|7258.4|7250.4|11
1597163100000|2020-08-11 16:25:00|7256.4|7250.4|7250.4|7243.4|7256.4|7250.4|7250.4|7243.4|19
1597163400000|2020-08-11 16:30:00|7251.4|7244.4|7255.4|7247.4|7256.4|7249.4|7251.4|7243.4|8
1597163700000|2020-08-11 16:35:00|7254.4|7248.4|7252.4|7246.4|7254.4|7248.4|7250.4|7242.4|6
1597164000000|2020-08-11 16:40:00|7253.4|7247.4|7256.4|7249.4|7258.4|7251.4|7253.4|7246.4|20
1597164300000|2020-08-11 16:45:00|7257.4|7250.4|7256.4|7249.4|7258.4|7251.4|7256.4|7249.4|9
1597164600000|2020-08-11 16:50:00|7255.4|7250.4|7254.4|7247.4|7256.4|7250.4|7254.4|7247.4|3
1597164900000|2020-08-11 16:55:00|7253.4|7246.4|7256.4|7248.4|7256.4|7248.4|7251.4|7244.4|7
1597165200000|2020-08-11 17:00:00|7255.4|7247.4|7252.4|7245.4|7256.4|7248.4|7250.4|7244.4|6
1597165500000|2020-08-11 17:05:00|7255.4|7244.4|7257.4|7248.4|7258.4|7250.4|7251.4|7244.4|7
1597165800000|2020-08-11 17:10:00|7256.4|7249.4|7255.4|7247.4|7258.4|7251.4|7255.4|7247.4|5
1597166100000|2020-08-11 17:15:00|7256.4|7248.4|7259.4|7251.4|7259.4|7251.4|7253.4|7247.4|5
1597166400000|2020-08-11 17:20:00|7258.4|7250.4|7263.4|7255.4|7264.4|7256.4|7258.4|7250.4|8
1597166700000|2020-08-11 17:25:00|7262.4|7254.4|7263.4|7255.4|7263.4|7256.4|7262.4|7254.4|4
1597167000000|2020-08-11 17:30:00|7264.4|7256.4|7266.4|7257.4|7268.4|7261.4|7262.4|7255.4|19
1597167300000|2020-08-11 17:35:00|7265.4|7258.4|7266.4|7258.4|7267.4|7259.4|7264.4|7256.4|15
1597167600000|2020-08-11 17:40:00|7265.4|7257.4|7264.4|7256.4|7266.4|7259.4|7264.4|7256.4|6
1597167900000|2020-08-11 17:45:00|7265.4|7257.4|7258.4|7252.4|7268.4|7259.4|7258.4|7252.4|22
1597168200000|2020-08-11 17:50:00|7259.4|7249.4|7263.4|7255.4|7264.4|7257.4|7258.4|7249.4|23
1597168500000|2020-08-11 17:55:00|7262.4|7254.4|7269.7|7257.7|7271.9|7263.4|7262.4|7254.4|17
1597168800000|2020-08-11 18:00:00|7269.8|7257.8|7269.9|7257.9|7272.1|7260.1|7269.7|7257.7|0
1597169100000|2020-08-11 18:05:00|7270|7258|7270.1|7258.1|7270.2|7258.2|7268.1|7256.1|0
1597169400000|2020-08-11 18:10:00|7270|7258|7261|7249|7270.1|7258.1|7261|7249|0
1597169700000|2020-08-11 18:15:00|7261.1|7249.1|7261|7249|7263.3|7251.3|7258.4|7246.4|0
1597170000000|2020-08-11 18:20:00|7260.9|7248.9|7258.3|7246.3|7263.1|7251.1|7258.3|7246.3|0
1597170300000|2020-08-11 18:25:00|7258.4|7246.4|7253.6|7241.6|7260.4|7248.4|7253.5|7241.5|0
1597170600000|2020-08-11 18:30:00|7253.4|7241.4|7255.2|7243.2|7255.5|7243.5|7248.7|7236.7|0
1597170900000|2020-08-11 18:35:00|7255.1|7243.1|7250.6|7238.6|7255.4|7243.4|7246.3|7234.3|0
1597171200000|2020-08-11 18:40:00|7250.5|7238.5|7253|7241|7255.4|7243.4|7250.4|7238.4|0
1597171500000|2020-08-11 18:45:00|7252.9|7240.9|7248.3|7236.3|7253.2|7241.2|7248.2|7236.2|0
1597171800000|2020-08-11 18:50:00|7248.2|7236.2|7253.1|7241.1|7253.2|7241.2|7246|7234|0
1597172100000|2020-08-11 18:55:00|7253|7241|7253.3|7241.3|7255.2|7243.2|7250.7|7238.7|0
1597172400000|2020-08-11 19:00:00|7253.4|7241.4|7244.2|7232.2|7253.5|7241.5|7243.2|7231.2|0
1597172700000|2020-08-11 19:05:00|7244.1|7232.1|7243.7|7231.7|7248.7|7236.7|7241.7|7229.7|0
1597173000000|2020-08-11 19:10:00|7243.6|7231.6|7239.4|7227.4|7249.2|7237.2|7239.4|7227.4|0
1597173300000|2020-08-11 19:15:00|7239.3|7227.3|7210.1|7198.1|7239.3|7227.3|7209.2|7197.2|0
1597173600000|2020-08-11 19:20:00|7210.2|7198.2|7206.3|7194.3|7216.5|7204.5|7206.2|7194.2|0
1597173900000|2020-08-11 19:25:00|7206.5|7194.5|7226.7|7214.7|7226.9|7214.9|7206.5|7194.5|0
1597174200000|2020-08-11 19:30:00|7226.6|7214.6|7207|7195|7228.7|7216.7|7206.9|7194.9|0
1597174500000|2020-08-11 19:35:00|7207.9|7195.9|7210.1|7198.1|7222.6|7210.6|7205.1|7193.1|0
1597174800000|2020-08-11 19:40:00|7210.4|7198.4|7196.1|7184.1|7214.7|7202.7|7195.4|7183.4|0
1597175100000|2020-08-11 19:45:00|7196|7184|7192.5|7180.5|7197.9|7185.9|7190.2|7178.2|0
1597175400000|2020-08-11 19:50:00|7192.2|7180.2|7176.8|7164.8|7192.2|7180.2|7171.6|7159.6|0
1597175700000|2020-08-11 19:55:00|7176.9|7164.9|7182.5|7170.5|7187.5|7175.5|7175.2|7163.2|0
1597176000000|2020-08-11 20:00:00|7184.9|7172.9|7178.5|7166.5|7184.9|7172.9|7170.5|7158.5|0
1597176300000|2020-08-11 20:05:00|7178.9|7166.9|7192.3|7180.3|7193.9|7181.9|7177.4|7165.4|0
1597176600000|2020-08-11 20:10:00|7191.9|7179.9|7188.6|7176.6|7193|7181|7187.5|7175.5|0
1597176900000|2020-08-11 20:15:00|7188.8|7176.8|7196|7184|7196.4|7184.4|7186.6|7174.6|0
1597177200000|2020-08-11 20:20:00|7195.6|7183.6|7196.6|7184.6|7196.6|7184.6|7193.9|7181.9|0
1597177500000|2020-08-11 20:25:00|7196.4|7184.4|7194.7|7182.7|7199.8|7187.8|7194.1|7182.1|0
1597177800000|2020-08-11 20:30:00|7195.1|7183.1|7204.7|7192.7|7207.5|7195.5|7192.1|7180.1|0
1597178100000|2020-08-11 20:35:00|7204.6|7192.6|7202.5|7190.5|7206.9|7194.9|7202.1|7190.1|0
1597178400000|2020-08-11 20:40:00|7202.6|7190.6|7200.3|7188.3|7203.6|7191.6|7199.2|7187.2|0
1597178700000|2020-08-11 20:45:00|7200.4|7188.4|7201.4|7189.4|7201.4|7189.4|7199.2|7187.2|0
1597179000000|2020-08-11 20:50:00|7201|7189|7202|7190|7203.1|7191.1|7200.3|7188.3|0
1597179300000|2020-08-11 20:55:00|7202.1|7190.1|7203.5|7191.5|7204.6|7192.6|7199.9|7187.9|0
1597179600000|2020-08-11 21:00:00|7203.7|7191.7|7204.9|7192.9|7204.9|7192.9|7203.7|7191.7|0
1597179900000|2020-08-11 21:05:00|7204.5|7192.5|7205|7193|7205.3|7193.3|7203.7|7191.7|0
1597180200000|2020-08-11 21:10:00|7204.8|7192.8|7204.8|7192.8|7204.8|7192.8|7203.8|7191.8|0
1597180500000|2020-08-11 21:15:00|7205|7193|7206.3|7194.3|7207.9|7195.9|7205|7193|0
1597180800000|2020-08-11 21:20:00|7206.5|7194.5|7205.7|7193.7|7207.1|7195.1|7205.1|7193.1|0
1597181100000|2020-08-11 21:25:00|7205.9|7193.9|7206.3|7194.3|7206.7|7194.7|7205.7|7193.7|0
1597181400000|2020-08-11 21:30:00|7206.1|7194.1|7205.2|7193.2|7206.3|7194.3|7204.7|7192.7|0
1597181700000|2020-08-11 21:35:00|7205.4|7193.4|7205.2|7193.2|7205.4|7193.4|7205.2|7193.2|0
1597182000000|2020-08-11 21:40:00|7205.4|7193.4|7205|7193|7205.6|7193.6|7204.2|7192.2|0
1597182300000|2020-08-11 21:45:00|7204.6|7192.6|7204.4|7192.4|7204.6|7192.6|7204|7192|0
1597182600000|2020-08-11 21:50:00|7204.6|7192.6|7205.2|7193.2|7205.2|7193.2|7204|7192|0
1597182900000|2020-08-11 21:55:00|7205.4|7193.4|7211.1|7199.1|7212.1|7200.1|7205|7193|0
1597183200000|2020-08-11 22:00:00|7211.8|7199.8|7211.7|7199.7|7212.9|7200.9|7207.7|7195.7|0
1597183500000|2020-08-11 22:05:00|7211.9|7199.9|7214.1|7202.1|7214.1|7202.1|7210.6|7198.6|0
1597183800000|2020-08-11 22:10:00|7214.3|7202.3|7210|7198|7214.3|7202.3|7208.9|7196.9|0
1597184100000|2020-08-11 22:15:00|7209.8|7197.8|7211.1|7199.1|7212.2|7200.2|7208.5|7196.5|0
1597184400000|2020-08-11 22:20:00|7211.7|7199.7|7206.7|7194.7|7211.9|7199.9|7206.7|7194.7|0
1597184700000|2020-08-11 22:25:00|7206.9|7194.9|7201.9|7189.9|7207.4|7195.4|7199.7|7187.7|0
1597185000000|2020-08-11 22:30:00|7202|7190|7207.8|7195.8|7207.8|7195.8|7202|7190|0
1597185300000|2020-08-11 22:35:00|7207.7|7195.7|7206.3|7194.3|7207.8|7195.8|7204.1|7192.1|0
1597185600000|2020-08-11 22:40:00|7206.1|7194.1|7202.3|7190.3|7206.1|7194.1|7201.3|7189.3|0
1597185900000|2020-08-11 22:45:00|7202.1|7190.1|7202.2|7190.2|7202.2|7190.2|7199.4|7187.4|0
1597186200000|2020-08-11 22:50:00|7202.6|7190.6|7204.7|7192.7|7204.7|7192.7|7202.6|7190.6|0
1597186500000|2020-08-11 22:55:00|7205.3|7193.3|7204.2|7192.2|7205.3|7193.3|7203.8|7191.8|0
1597186800000|2020-08-11 23:00:00|7204.3|7192.3|7202|7190|7204.9|7192.9|7202|7190|0
1597187100000|2020-08-11 23:05:00|7202.4|7190.4|7198.7|7186.7|7203|7191|7198.7|7186.7|0
1597187400000|2020-08-11 23:10:00|7199.1|7187.1|7199.1|7187.1|7200.9|7188.9|7198.7|7186.7|0
1597187700000|2020-08-11 23:15:00|7198.9|7186.9|7199.1|7187.1|7200.2|7188.2|7196.5|7184.5|0
1597188000000|2020-08-11 23:20:00|7199|7187|7199.7|7187.7|7200.2|7188.2|7198.6|7186.6|0
1597188300000|2020-08-11 23:25:00|7199.6|7187.6|7199.7|7187.7|7200.8|7188.8|7198.6|7186.6|0
1597188600000|2020-08-11 23:30:00|7199.8|7187.8|7206.7|7194.7|7206.7|7194.7|7199.8|7187.8|0
1597188900000|2020-08-11 23:35:00|7206.5|7194.5|7208.3|7196.3|7208.3|7196.3|7204.7|7192.7|0
1597189200000|2020-08-11 23:40:00|7208.2|7196.2|7208.3|7196.3|7208.3|7196.3|7205.2|7193.2|0
1597189500000|2020-08-11 23:45:00|7208.1|7196.1|7205.2|7193.2|7208.3|7196.3|7205.2|7193.2|0
1597189800000|2020-08-11 23:50:00|7205.4|7193.4|7204.6|7192.6|7207.4|7195.4|7204.1|7192.1|0
1597190100000|2020-08-11 23:55:00|7204.5|7192.5|7200.9|7188.9|7205.9|7193.9|7200.9|7188.9|0
1597190400000|2020-08-12 00:00:00|7201.3|7189.3|7207.8|7195.8|7208.3|7196.3|7199.8|7187.8|0
1597190700000|2020-08-12 00:05:00|7207.4|7195.4|7209.3|7197.3|7214.8|7202.8|7206.3|7194.3|0
1597191000000|2020-08-12 00:10:00|7208.9|7196.9|7211.8|7199.8|7213.3|7201.3|7206.3|7194.3|0
1597191300000|2020-08-12 00:15:00|7211.7|7199.7|7234.6|7222.6|7234.7|7222.7|7211.3|7199.3|0
1597191600000|2020-08-12 00:20:00|7233.9|7221.9|7232.7|7220.7|7234.7|7222.7|7230.5|7218.5|0
1597191900000|2020-08-12 00:25:00|7232.8|7220.8|7224|7212|7232.8|7220.8|7224|7212|0
1597192200000|2020-08-12 00:30:00|7224.9|7212.9|7219.8|7207.8|7226.2|7214.2|7217.7|7205.7|0
1597192500000|2020-08-12 00:35:00|7219|7207|7207|7195|7219|7207|7207|7195|0
1597192800000|2020-08-12 00:40:00|7206.2|7194.2|7207.1|7195.1|7211.3|7199.3|7204.9|7192.9|0
1597193100000|2020-08-12 00:45:00|7206.2|7194.2|7212.8|7200.8|7212.9|7200.9|7200.6|7188.6|0
1597193400000|2020-08-12 00:50:00|7212|7200|7196|7184|7212.9|7200.9|7196|7184|0
1597193700000|2020-08-12 00:55:00|7196.1|7184.1|7196.9|7184.9|7200.3|7188.3|7189.6|7177.6|0
1597194000000|2020-08-12 01:00:00|7196.6|7184.6|7203|7191|7205.2|7193.2|7193.7|7181.7|0
1597194300000|2020-08-12 01:05:00|7202.6|7190.6|7207.4|7195.4|7207.4|7195.4|7198.9|7186.9|0
1597194600000|2020-08-12 01:10:00|7207.3|7195.3|7211.6|7199.6|7213.7|7201.7|7206.3|7194.3|0
1597194900000|2020-08-12 01:15:00|7211.5|7199.5|7213.8|7201.8|7213.8|7201.8|7209.3|7197.3|0
1597195200000|2020-08-12 01:20:00|7213.7|7201.7|7201|7189|7213.8|7201.8|7201|7189|0
1597195500000|2020-08-12 01:25:00|7201.1|7189.1|7211.7|7199.7|7211.8|7199.8|7201|7189|0
1597195800000|2020-08-12 01:30:00|7211.8|7199.8|7207.5|7195.5|7216|7204|7207.5|7195.5|0
1597196100000|2020-08-12 01:35:00|7207.6|7195.6|7211.8|7199.8|7212.9|7200.9|7207.6|7195.6|0
1597196400000|2020-08-12 01:40:00|7211.7|7199.7|7209.4|7197.4|7213.9|7201.9|7207.3|7195.3|0
1597196700000|2020-08-12 01:45:00|7208.6|7196.6|7200.9|7188.9|7209.5|7197.5|7200.9|7188.9|0
1597197000000|2020-08-12 01:50:00|7200.1|7188.1|7205.3|7193.3|7205.3|7193.3|7197.8|7185.8|0
1597197300000|2020-08-12 01:55:00|7205.2|7193.2|7209.6|7197.6|7211.7|7199.7|7203.1|7191.1|0
1597197600000|2020-08-12 02:00:00|7209.5|7197.5|7211.4|7199.4|7213.6|7201.6|7204.1|7192.1|0
1597197900000|2020-08-12 02:05:00|7211.5|7199.5|7209.4|7197.4|7220|7208|7207.2|7195.2|0
1597198200000|2020-08-12 02:10:00|7209.3|7197.3|7198.7|7186.7|7209.4|7197.4|7198.7|7186.7|0
1597198500000|2020-08-12 02:15:00|7198.8|7186.8|7190.1|7178.1|7200.9|7188.9|7190|7178|0
1597198800000|2020-08-12 02:20:00|7190.9|7178.9|7198.7|7186.7|7198.7|7186.7|7190|7178|0
1597199100000|2020-08-12 02:25:00|7198.6|7186.6|7200.9|7188.9|7203.1|7191.1|7198.6|7186.6|0
1597199400000|2020-08-12 02:30:00|7203|7191|7198.9|7186.9|7203|7191|7194.5|7182.5|0
1597199700000|2020-08-12 02:35:00|7199.7|7187.7|7206.2|7194.2|7207.2|7195.2|7198.8|7186.8|0
1597200000000|2020-08-12 02:40:00|7206.6|7194.6|7208.8|7196.8|7214.1|7202.1|7205.1|7193.1|0
1597200300000|2020-08-12 02:45:00|7209.1|7197.1|7206.6|7194.6|7211.9|7199.9|7205.5|7193.5|0
1597200600000|2020-08-12 02:50:00|7206.5|7194.5|7205.5|7193.5|7207.7|7195.7|7203.3|7191.3|0
1597200900000|2020-08-12 02:55:00|7203.4|7191.4|7208.5|7196.5|7211.7|7199.7|7203.4|7191.4|0
1597201200000|2020-08-12 03:00:00|7208.2|7196.2|7209.9|7197.9|7211.9|7199.9|7205.5|7193.5|0
1597201500000|2020-08-12 03:05:00|7209.8|7197.8|7205.4|7193.4|7214|7202|7203.3|7191.3|0
1597201800000|2020-08-12 03:10:00|7205.3|7193.3|7207.6|7195.6|7209.8|7197.8|7205.3|7193.3|0
1597202100000|2020-08-12 03:15:00|7207.2|7195.2|7203.3|7191.3|7207.6|7195.6|7203.3|7191.3|0
1597202400000|2020-08-12 03:20:00|7203.4|7191.4|7211.7|7199.7|7211.8|7199.8|7203.3|7191.3|0
1597202700000|2020-08-12 03:25:00|7211.6|7199.6|7203.2|7191.2|7211.7|7199.7|7203.1|7191.1|0
1597203000000|2020-08-12 03:30:00|7203.1|7191.1|7209.5|7197.5|7211.7|7199.7|7203.1|7191.1|0
1597203300000|2020-08-12 03:35:00|7209.6|7197.6|7211.6|7199.6|7213.8|7201.8|7209.5|7197.5|0
1597203600000|2020-08-12 03:40:00|7211.7|7199.7|7211.7|7199.7|7213.8|7201.8|7211.6|7199.6|0
1597203900000|2020-08-12 03:45:00|7212.5|7200.5|7205.3|7193.3|7213.8|7201.8|7203.2|7191.2|0
1597204200000|2020-08-12 03:50:00|7205.7|7193.7|7211.7|7199.7|7211.7|7199.7|7205.3|7193.3|0
1597204500000|2020-08-12 03:55:00|7211.6|7199.6|7213.4|7201.4|7216|7204|7209.6|7197.6|0
1597204800000|2020-08-12 04:00:00|7213.5|7201.5|7213.4|7201.4|7217.6|7205.6|7213.3|7201.3|0
1597205100000|2020-08-12 04:05:00|7213.8|7201.8|7213.3|7201.3|7214.4|7202.4|7211.3|7199.3|0
1597205400000|2020-08-12 04:10:00|7213.4|7201.4|7215.5|7203.5|7215.6|7203.6|7213.4|7201.4|0
1597205700000|2020-08-12 04:15:00|7215.6|7203.6|7217.6|7205.6|7219.7|7207.7|7215.6|7203.6|0
1597206000000|2020-08-12 04:20:00|7217.2|7205.2|7215.5|7203.5|7217.6|7205.6|7215.4|7203.4|0
1597206300000|2020-08-12 04:25:00|7215.4|7203.4|7211.2|7199.2|7215.4|7203.4|7207|7195|0
1597206600000|2020-08-12 04:30:00|7209.1|7197.1|7209.1|7197.1|7211.3|7199.3|7209.1|7197.1|0
1597206900000|2020-08-12 04:35:00|7209.2|7197.2|7207.1|7195.1|7211.3|7199.3|7207.1|7195.1|0
1597207200000|2020-08-12 04:40:00|7207.2|7195.2|7207.2|7195.2|7209.3|7197.3|7207.1|7195.1|0
1597207500000|2020-08-12 04:45:00|7207.2|7195.2|7207.3|7195.3|7211.5|7199.5|7205.2|7193.2|0
1597207800000|2020-08-12 04:50:00|7207.2|7195.2|7194.7|7182.7|7207.2|7195.2|7192.6|7180.6|0
1597208100000|2020-08-12 04:55:00|7195.5|7183.5|7194.8|7182.8|7198.8|7186.8|7192.5|7180.5|0
1597208400000|2020-08-12 05:00:00|7193.9|7181.9|7196.7|7184.7|7196.8|7184.8|7190.3|7178.3|0
1597208700000|2020-08-12 05:05:00|7195.9|7183.9|7198.9|7186.9|7198.9|7186.9|7193.6|7181.6|0
1597209000000|2020-08-12 05:10:00|7198.8|7186.8|7196.7|7184.7|7201|7189|7196.7|7184.7|0
1597209300000|2020-08-12 05:15:00|7196.8|7184.8|7196.7|7184.7|7200.9|7188.9|7194.6|7182.6|0
1597209600000|2020-08-12 05:20:00|7196.8|7184.8|7207.2|7195.2|7209.3|7197.3|7196.7|7184.7|0
1597209900000|2020-08-12 05:25:00|7207.3|7195.3|7212.9|7200.9|7213.6|7201.6|7207.3|7195.3|0
1597210200000|2020-08-12 05:30:00|7212.2|7200.2|7211|7199|7213|7201|7206.7|7194.7|0
1597210500000|2020-08-12 05:35:00|7210.9|7198.9|7213.1|7201.1|7213.1|7201.1|7210.9|7198.9|0
1597210800000|2020-08-12 05:40:00|7213|7201|7217.5|7205.5|7217.5|7205.5|7213|7201|0
1597211100000|2020-08-12 05:45:00|7217.5|7205.5|7219.4|7207.4|7221.6|7209.6|7217.5|7205.5|0
1597211400000|2020-08-12 05:50:00|7220.2|7208.2|7208.9|7196.9|7221.5|7209.5|7208.9|7196.9|0
1597211700000|2020-08-12 05:55:00|7209.7|7197.7|7213.2|7201.2|7215.3|7203.3|7209.7|7197.7|0
1597212000000|2020-08-12 06:00:00|7212.9|7200.9|7222.9|7217.9|7223.4|7218.4|7212.9|7200.9|90
1597212300000|2020-08-12 06:05:00|7223.4|7218.4|7239.9|7234.9|7239.9|7234.9|7222.9|7217.9|55
1597212600000|2020-08-12 06:10:00|7238.9|7233.9|7231.4|7226.4|7241.4|7236.4|7231.4|7226.4|11
1597212900000|2020-08-12 06:15:00|7231.9|7226.9|7236.9|7231.9|7239.4|7234.4|7231.9|7226.9|19
1597213200000|2020-08-12 06:20:00|7236.4|7231.4|7232.4|7227.4|7236.9|7231.9|7232.4|7227.4|19
1597213500000|2020-08-12 06:25:00|7230.4|7225.4|7231.4|7226.4|7238.4|7233.4|7228.4|7223.4|54
1597213800000|2020-08-12 06:30:00|7231.9|7226.9|7233.9|7228.9|7238.4|7233.4|7230.9|7225.9|10
1597214100000|2020-08-12 06:35:00|7237.4|7232.4|7245.4|7240.4|7248.4|7243.4|7234.4|7229.4|57
1597214400000|2020-08-12 06:40:00|7245.9|7240.9|7242.9|7237.9|7250.9|7245.9|7239.4|7234.4|20
1597214700000|2020-08-12 06:45:00|7242.4|7237.4|7242.9|7237.9|7247.4|7242.4|7239.9|7234.9|7
1597215000000|2020-08-12 06:50:00|7242.4|7237.4|7240.4|7235.4|7243.4|7238.4|7238.4|7233.4|27
1597215300000|2020-08-12 06:55:00|7240.9|7235.9|7247.4|7242.4|7254.4|7249.4|7239.9|7234.9|62
1597215600000|2020-08-12 07:00:00|7246.9|7241.9|7244.9|7239.9|7250.4|7245.4|7228.4|7223.4|518
1597215900000|2020-08-12 07:05:00|7247.4|7242.4|7270.4|7265.4|7286.4|7281.4|7246.9|7241.9|393
1597216200000|2020-08-12 07:10:00|7271.9|7266.9|7274.9|7269.9|7294.4|7289.4|7261.4|7256.4|210
1597216500000|2020-08-12 07:15:00|7275.9|7270.9|7284.9|7279.9|7294.4|7289.4|7275.9|7270.9|194
1597216800000|2020-08-12 07:20:00|7284.4|7279.4|7297.4|7292.4|7299.4|7294.4|7276.9|7271.9|301
1597217100000|2020-08-12 07:25:00|7296.4|7291.4|7298.9|7293.9|7308.4|7303.4|7294.4|7289.4|253
1597217400000|2020-08-12 07:30:00|7299.4|7294.4|7293.4|7288.4|7305.4|7300.4|7288.9|7283.9|163
1597217700000|2020-08-12 07:35:00|7292.4|7287.4|7288.4|7283.4|7302.9|7297.9|7280.4|7275.4|115
1597218000000|2020-08-12 07:40:00|7289.7|7284.7|7298.2|7293.2|7302.2|7297.2|7289.7|7284.7|67
1597218300000|2020-08-12 07:45:00|7298.7|7293.7|7298.7|7293.7|7305.2|7300.2|7293.2|7288.2|59
1597218600000|2020-08-12 07:50:00|7299.2|7294.2|7298.2|7293.2|7299.7|7294.7|7287.7|7282.7|80
1597218900000|2020-08-12 07:55:00|7298.7|7293.7|7295.7|7290.7|7302.7|7297.7|7291.2|7286.2|78
1597219200000|2020-08-12 08:00:00|7296.2|7291.2|7274.2|7269.2|7299.7|7294.7|7272.7|7267.7|130
1597219500000|2020-08-12 08:05:00|7273.7|7268.7|7264.7|7259.7|7281.7|7276.7|7264.7|7259.7|117
1597219800000|2020-08-12 08:10:00|7264.2|7259.2|7257.2|7252.2|7269.2|7264.2|7255.2|7250.2|105
1597220100000|2020-08-12 08:15:00|7259.2|7254.2|7273.7|7268.7|7274.2|7269.2|7258.2|7253.2|81
1597220400000|2020-08-12 08:20:00|7275.2|7270.2|7269.2|7264.2|7285.7|7280.7|7268.7|7263.7|101
1597220700000|2020-08-12 08:25:00|7269.7|7264.7|7259.7|7254.7|7271.2|7266.2|7259.7|7254.7|90
1597221000000|2020-08-12 08:30:00|7259.2|7254.2|7268.7|7263.7|7272.2|7267.2|7259.2|7254.2|85
1597221300000|2020-08-12 08:35:00|7269.2|7264.2|7266.2|7261.2|7269.7|7264.7|7262.7|7257.7|65
1597221600000|2020-08-12 08:40:00|7266.7|7261.7|7270.7|7265.7|7272.2|7267.2|7263.7|7258.7|44
1597221900000|2020-08-12 08:45:00|7271.7|7266.7|7280.2|7275.2|7280.7|7275.7|7271.7|7266.7|48
1597222200000|2020-08-12 08:50:00|7281.7|7276.7|7275.7|7270.7|7281.7|7276.7|7274.7|7269.7|73
1597222500000|2020-08-12 08:55:00|7276.2|7271.2|7278.2|7273.2|7278.2|7273.2|7271.7|7266.7|53
1597222800000|2020-08-12 09:00:00|7278.7|7273.7|7281.2|7276.2|7281.7|7276.7|7272.7|7267.7|31
1597223100000|2020-08-12 09:05:00|7280.7|7275.7|7277.7|7272.7|7281.7|7276.7|7276.7|7271.7|127
1597223400000|2020-08-12 09:10:00|7278.2|7273.2|7288.7|7283.7|7290.2|7285.2|7277.7|7272.7|53
1597223700000|2020-08-12 09:15:00|7289.2|7284.2|7286.7|7281.7|7290.2|7285.2|7284.2|7279.2|35
1597224000000|2020-08-12 09:20:00|7284.7|7279.7|7293.7|7288.7|7294.2|7289.2|7284.2|7279.2|38
1597224300000|2020-08-12 09:25:00|7294.7|7289.7|7294.7|7289.7|7296.7|7291.7|7291.2|7286.2|47
1597224600000|2020-08-12 09:30:00|7295.7|7290.7|7296.2|7291.2|7297.7|7292.7|7292.2|7287.2|46
1597224900000|2020-08-12 09:35:00|7295.7|7290.7|7299.7|7294.7|7300.7|7295.7|7294.2|7289.2|74
1597225200000|2020-08-12 09:40:00|7300.2|7295.2|7290.2|7285.2|7300.2|7295.2|7288.7|7283.7|42
1597225500000|2020-08-12 09:45:00|7290.7|7285.7|7299.7|7294.7|7299.7|7294.7|7290.7|7285.7|27
1597225800000|2020-08-12 09:50:00|7299.2|7294.2|7301.2|7296.2|7302.2|7297.2|7295.2|7290.2|45
1597226100000|2020-08-12 09:55:00|7300.7|7295.7|7294.7|7289.7|7302.7|7297.7|7294.2|7289.2|49
1597226400000|2020-08-12 10:00:00|7295.7|7290.7|7286.7|7281.7|7297.7|7292.7|7283.2|7278.2|56
1597226700000|2020-08-12 10:05:00|7287.2|7282.2|7285.7|7280.7|7288.7|7283.7|7283.7|7278.7|27
1597227000000|2020-08-12 10:10:00|7288.7|7283.7|7298.2|7293.2|7301.2|7296.2|7288.7|7283.7|78
1597227300000|2020-08-12 10:15:00|7298.7|7293.7|7295.7|7290.7|7298.7|7293.7|7294.2|7289.2|29
1597227600000|2020-08-12 10:20:00|7296.2|7291.2|7292.7|7287.7|7298.2|7293.2|7292.7|7287.7|46
1597227900000|2020-08-12 10:25:00|7290.7|7285.7|7293.2|7288.2|7294.7|7289.7|7290.7|7285.7|52
1597228200000|2020-08-12 10:30:00|7292.7|7287.7|7293.7|7288.7|7296.2|7291.2|7291.7|7286.7|24
1597228500000|2020-08-12 10:35:00|7294.7|7289.7|7295.2|7290.2|7295.7|7290.7|7292.7|7287.7|25
1597228800000|2020-08-12 10:40:00|7294.7|7289.7|7294.7|7289.7|7296.2|7291.2|7289.2|7284.2|30
1597229100000|2020-08-12 10:45:00|7294.2|7289.2|7289.2|7284.2|7294.2|7289.2|7287.2|7282.2|14
1597229400000|2020-08-12 10:50:00|7288.7|7283.7|7291.2|7286.2|7292.2|7287.2|7287.2|7282.2|38
1597229700000|2020-08-12 10:55:00|7290.7|7285.7|7293.7|7288.7|7294.2|7289.2|7288.7|7283.7|34
1597230000000|2020-08-12 11:00:00|7293.2|7288.2|7283.7|7278.7|7293.2|7288.2|7282.7|7277.7|42
1597230300000|2020-08-12 11:05:00|7283.2|7278.2|7290.2|7285.2|7290.7|7285.7|7282.2|7277.2|45
1597230600000|2020-08-12 11:10:00|7290.7|7285.7|7289.2|7284.2|7290.7|7285.7|7285.7|7280.7|36
1597230900000|2020-08-12 11:15:00|7289.7|7284.7|7293.2|7288.2|7294.7|7289.7|7289.7|7284.7|25
1597231200000|2020-08-12 11:20:00|7293.7|7288.7|7283.7|7278.7|7294.7|7289.7|7283.2|7278.2|40
1597231500000|2020-08-12 11:25:00|7283.2|7278.2|7292.2|7287.2|7293.2|7288.2|7281.2|7276.2|42
1597231800000|2020-08-12 11:30:00|7291.7|7286.7|7301.7|7296.7|7302.7|7297.7|7291.7|7286.7|22
1597232100000|2020-08-12 11:35:00|7302.2|7297.2|7299.7|7294.7|7302.7|7297.7|7298.7|7293.7|17
1597232400000|2020-08-12 11:40:00|7298|7293|7295|7290|7298.5|7293.5|7293|7288|14
1597232700000|2020-08-12 11:45:00|7295.5|7290.5|7296.5|7291.5|7298|7293|7295|7290|9
1597233000000|2020-08-12 11:50:00|7296|7291|7290|7285|7296.5|7291.5|7290|7285|24
1597233300000|2020-08-12 11:55:00|7290.5|7285.5|7288.5|7283.5|7293|7288|7288|7283|29
1597233600000|2020-08-12 12:00:00|7289|7284|7287|7282|7290|7285|7283|7278|301
1597233900000|2020-08-12 12:05:00|7288|7283|7290|7285|7296|7291|7287|7282|63
1597234200000|2020-08-12 12:10:00|7290.5|7285.5|7280|7275|7290.5|7285.5|7280|7275|573
1597234500000|2020-08-12 12:15:00|7279.5|7274.5|7283|7278|7285|7280|7276.5|7271.5|69
1597234800000|2020-08-12 12:20:00|7282|7277|7296|7291|7297|7292|7282|7277|85
1597235100000|2020-08-12 12:25:00|7296.5|7291.5|7291.5|7286.5|7297.5|7292.5|7291|7286|33
1597235400000|2020-08-12 12:30:00|7287|7282|7302|7297|7302|7297|7286|7281|73
1597235700000|2020-08-12 12:35:00|7301.5|7296.5|7307.5|7302.5|7310|7305|7301|7296|61
1597236000000|2020-08-12 12:40:00|7308|7303|7304|7299|7310|7305|7302|7297|48
1597236300000|2020-08-12 12:45:00|7303.5|7298.5|7306|7301|7308.5|7303.5|7302|7297|25
1597236600000|2020-08-12 12:50:00|7305.5|7300.5|7309|7304|7309|7304|7303|7298|35
1597236900000|2020-08-12 12:55:00|7309.5|7304.5|7316|7311|7316|7311|7309|7304|57
1597237200000|2020-08-12 13:00:00|7316.5|7311.5|7317|7312|7320.5|7315.5|7314.5|7309.5|63
1597237500000|2020-08-12 13:05:00|7317.5|7312.5|7312|7307|7317.5|7312.5|7312|7307|33
1597237800000|2020-08-12 13:10:00|7311.5|7306.5|7318|7313|7318.5|7313.5|7311.5|7306.5|42
1597238100000|2020-08-12 13:15:00|7319|7314|7308|7303|7319|7314|7307.5|7302.5|343
1597238400000|2020-08-12 13:20:00|7310|7305|7312|7307|7312|7307|7307.5|7302.5|58
1597238700000|2020-08-12 13:25:00|7311.5|7306.5|7311|7306|7313|7308|7303.5|7298.5|87
1597239000000|2020-08-12 13:30:00|7311.5|7306.5|7301|7296|7312.5|7307.5|7300|7295|116
1597239300000|2020-08-12 13:35:00|7302|7297|7305|7300|7309.5|7304.5|7302|7297|136
1597239600000|2020-08-12 13:40:00|7305.5|7300.5|7295|7290|7305.5|7300.5|7294.5|7289.5|109
1597239900000|2020-08-12 13:45:00|7296|7291|7292|7287|7297|7292|7287.5|7282.5|125
1597240200000|2020-08-12 13:50:00|7293|7288|7291|7286|7294|7289|7288.5|7283.5|110
1597240500000|2020-08-12 13:55:00|7290|7285|7287|7282|7296|7291|7284.5|7279.5|117
1597240800000|2020-08-12 14:00:00|7288|7283|7287|7282|7289|7284|7284.5|7279.5|112
1597241100000|2020-08-12 14:05:00|7286.5|7281.5|7291|7286|7302|7297|7286.5|7281.5|124
1597241400000|2020-08-12 14:10:00|7291.8|7286.8|7291.3|7286.3|7295.8|7290.8|7284.8|7279.8|134
1597241700000|2020-08-12 14:15:00|7291.8|7286.8|7299.8|7294.8|7301.8|7296.8|7291.8|7286.8|86
1597242000000|2020-08-12 14:20:00|7300.3|7295.3|7314.3|7309.3|7314.3|7309.3|7296.8|7291.8|168
1597242300000|2020-08-12 14:25:00|7315.3|7310.3|7307.8|7302.8|7317.8|7312.8|7300.8|7295.8|118
1597242600000|2020-08-12 14:30:00|7308.8|7303.8|7311.8|7306.8|7312.3|7307.3|7304.3|7299.3|146
1597242900000|2020-08-12 14:35:00|7312.3|7307.3|7304.8|7299.8|7315.3|7310.3|7300.3|7295.3|77
1597243200000|2020-08-12 14:40:00|7305.8|7300.8|7314.8|7309.8|7316.3|7311.3|7305.8|7300.8|61
1597243500000|2020-08-12 14:45:00|7316.8|7311.8|7310.8|7305.8|7317.8|7312.8|7310.8|7305.8|121
1597243800000|2020-08-12 14:50:00|7312.3|7307.3|7310.8|7305.8|7313.8|7308.8|7307.3|7302.3|77
1597244100000|2020-08-12 14:55:00|7309.8|7304.8|7306.8|7301.8|7313.8|7308.8|7305.3|7300.3|132
1597244400000|2020-08-12 15:00:00|7305.8|7300.8|7308.8|7303.8|7311.8|7306.8|7301.8|7296.8|351
1597244700000|2020-08-12 15:05:00|7308.3|7303.3|7308.8|7303.8|7311.8|7306.8|7305.3|7300.3|99
1597245000000|2020-08-12 15:10:00|7310.8|7305.8|7296.8|7291.8|7310.8|7305.8|7296.8|7291.8|304
1597245300000|2020-08-12 15:15:00|7297.8|7292.8|7289.8|7284.8|7299.3|7294.3|7289.8|7284.8|166
1597245600000|2020-08-12 15:20:00|7290.3|7285.3|7294.3|7289.3|7297.8|7292.8|7284.8|7279.8|256
1597245900000|2020-08-12 15:25:00|7293.8|7288.8|7294.8|7289.8|7297.8|7292.8|7289.8|7284.8|283
1597246200000|2020-08-12 15:30:00|7295.8|7288.8|7297.8|7289.8|7297.8|7289.8|7286.8|7280.8|985
1597246500000|2020-08-12 15:35:00|7296.8|7290.8|7297.8|7290.8|7299.8|7292.8|7293.8|7286.8|194
1597246800000|2020-08-12 15:40:00|7298.8|7291.8|7297.8|7291.8|7300.8|7294.8|7297.8|7291.8|45
1597247100000|2020-08-12 15:45:00|7298.8|7290.8|7293.8|7286.8|7305.8|7299.8|7293.8|7286.8|38
1597247400000|2020-08-12 15:50:00|7295.8|7287.8|7293.8|7286.8|7300.8|7293.8|7293.8|7286.8|26
1597247700000|2020-08-12 15:55:00|7295.8|7287.8|7299.8|7291.8|7300.8|7292.8|7293.8|7287.8|148
1597248000000|2020-08-12 16:00:00|7300.8|7292.8|7306.8|7299.8|7307.8|7300.8|7297.8|7289.8|16
1597248300000|2020-08-12 16:05:00|7307.8|7300.8|7305.8|7298.8|7308.8|7301.8|7305.8|7298.8|12
1597248600000|2020-08-12 16:10:00|7307.8|7299.8|7308.8|7301.8|7308.8|7301.8|7303.8|7295.8|29
1597248900000|2020-08-12 16:15:00|7310.8|7302.8|7309.8|7302.8|7314.8|7306.8|7309.8|7301.8|45
1597249200000|2020-08-12 16:20:00|7308.8|7303.8|7312.8|7305.8|7313.8|7306.8|7308.8|7302.8|26
1597249500000|2020-08-12 16:25:00|7313.8|7307.8|7314.8|7306.8|7318.8|7310.8|7313.8|7306.8|22
1597249800000|2020-08-12 16:30:00|7312.8|7305.8|7312.8|7305.8|7315.8|7308.8|7312.8|7304.8|5
1597250100000|2020-08-12 16:35:00|7311.8|7304.8|7311.8|7303.8|7312.8|7304.8|7308.8|7301.8|6
1597250400000|2020-08-12 16:40:00|7310.8|7304.8|7306.8|7299.8|7310.8|7304.8|7306.8|7298.8|16
1597250700000|2020-08-12 16:45:00|7305.8|7298.8|7304.8|7298.8|7308.8|7301.8|7302.8|7296.8|9
1597251000000|2020-08-12 16:50:00|7305.8|7296.8|7304.8|7297.8|7305.8|7297.8|7302.8|7294.8|15
1597251300000|2020-08-12 16:55:00|7303.8|7295.8|7298.8|7290.8|7305.8|7298.8|7297.8|7289.8|15
1597251600000|2020-08-12 17:00:00|7300.8|7291.8|7299.8|7292.8|7303.8|7295.8|7298.8|7291.8|8
1597251900000|2020-08-12 17:05:00|7298.8|7291.8|7295.8|7288.8|7300.8|7293.8|7295.8|7288.8|8
1597252200000|2020-08-12 17:10:00|7293.8|7287.8|7293.8|7285.8|7293.8|7287.8|7293.8|7285.8|12
1597252500000|2020-08-12 17:15:00|7295.8|7286.8|7288.8|7280.8|7295.8|7288.8|7287.8|7277.8|15
1597252800000|2020-08-12 17:20:00|7287.8|7281.8|7289.8|7281.8|7292.8|7284.8|7287.8|7280.8|11
1597253100000|2020-08-12 17:25:00|7288.8|7280.8|7287.8|7278.8|7289.8|7282.8|7285.8|7276.8|4
1597253400000|2020-08-12 17:30:00|7288.8|7279.8|7292.8|7284.8|7292.8|7285.8|7288.8|7279.8|13
1597253700000|2020-08-12 17:35:00|7293.8|7285.8|7298.8|7290.8|7300.8|7292.8|7293.8|7285.8|12
1597254000000|2020-08-12 17:40:00|7297.8|7292.8|7296.8|7288.8|7300.8|7294.8|7295.8|7288.8|8
1597254300000|2020-08-12 17:45:00|7298.8|7289.8|7300.8|7292.8|7302.8|7294.8|7297.8|7288.8|22
1597254600000|2020-08-12 17:50:00|7299.8|7293.8|7305.8|7296.8|7306.8|7298.8|7299.8|7292.8|13
1597254900000|2020-08-12 17:55:00|7304.8|7297.8|7307.5|7295.5|7308.8|7301.3|7303.8|7295.5|16
1597255200000|2020-08-12 18:00:00|7307.4|7295.4|7305.7|7293.7|7307.8|7295.8|7305.5|7293.5|0
1597255500000|2020-08-12 18:05:00|7305.6|7293.6|7303.5|7291.5|7307.7|7295.7|7303.1|7291.1|0
1597255800000|2020-08-12 18:10:00|7303.6|7291.6|7305.6|7293.6|7305.8|7293.8|7303.6|7291.6|0
1597256100000|2020-08-12 18:15:00|7305.7|7293.7|7305.6|7293.6|7305.9|7293.9|7303.5|7291.5|0
1597256400000|2020-08-12 18:20:00|7305.7|7293.7|7308|7296|7308.1|7296.1|7303.6|7291.6|0
1597256700000|2020-08-12 18:25:00|7308.1|7296.1|7305.6|7293.6|7308.1|7296.1|7305.6|7293.6|0
1597257000000|2020-08-12 18:30:00|7305.7|7293.7|7307.6|7295.6|7307.9|7295.9|7305.6|7293.6|0
1597257300000|2020-08-12 18:35:00|7305.7|7293.7|7302.3|7290.3|7307.9|7295.9|7301.3|7289.3|0
1597257600000|2020-08-12 18:40:00|7301.4|7289.4|7303.6|7291.6|7305.7|7293.7|7301.4|7289.4|0
1597257900000|2020-08-12 18:45:00|7303.7|7291.7|7305.9|7293.9|7305.9|7293.9|7301.5|7289.5|0
1597258200000|2020-08-12 18:50:00|7305.8|7293.8|7303.5|7291.5|7308|7296|7303.4|7291.4|0
1597258500000|2020-08-12 18:55:00|7303.6|7291.6|7307.8|7295.8|7308|7296|7303.5|7291.5|0
1597258800000|2020-08-12 19:00:00|7307.9|7295.9|7311.2|7299.2|7311.8|7299.8|7307.7|7295.7|0
1597259100000|2020-08-12 19:05:00|7311.3|7299.3|7309.2|7297.2|7313.6|7301.6|7309.2|7297.2|0
1597259400000|2020-08-12 19:10:00|7309.3|7297.3|7313.2|7301.2|7314.2|7302.2|7309.1|7297.1|0
1597259700000|2020-08-12 19:15:00|7313.1|7301.1|7315.5|7303.5|7315.6|7303.6|7311|7299|0
1597260000000|2020-08-12 19:20:00|7315.4|7303.4|7313.9|7301.9|7317.4|7305.4|7313.6|7301.6|0
1597260300000|2020-08-12 19:25:00|7314|7302|7309.8|7297.8|7314|7302|7309.8|7297.8|0
1597260600000|2020-08-12 19:30:00|7309.9|7297.9|7300.8|7288.8|7309.9|7297.9|7294.3|7282.3|0
1597260900000|2020-08-12 19:35:00|7300.9|7288.9|7305|7293|7305|7293|7296.2|7284.2|0
1597261200000|2020-08-12 19:40:00|7304.9|7292.9|7309.3|7297.3|7309.6|7297.6|7302.7|7290.7|0
1597261500000|2020-08-12 19:45:00|7307.4|7295.4|7306.8|7294.8|7309.4|7297.4|7304.6|7292.6|0
1597261800000|2020-08-12 19:50:00|7307.3|7295.3|7300.6|7288.6|7309.3|7297.3|7298.4|7286.4|0
1597262100000|2020-08-12 19:55:00|7300.5|7288.5|7304.6|7292.6|7304.6|7292.6|7296.2|7284.2|0
1597262400000|2020-08-12 20:00:00|7303.5|7291.5|7300.3|7288.3|7303.5|7291.5|7294.9|7282.9|0
1597262700000|2020-08-12 20:05:00|7299.9|7287.9|7299.8|7287.8|7302.4|7290.4|7299.1|7287.1|0
1597263000000|2020-08-12 20:10:00|7300.2|7288.2|7296.5|7284.5|7300.9|7288.9|7293.7|7281.7|0
1597263300000|2020-08-12 20:15:00|7296.7|7284.7|7295.9|7283.9|7296.7|7284.7|7294.9|7282.9|0
1597263600000|2020-08-12 20:20:00|7295.7|7283.7|7297.7|7285.7|7297.7|7285.7|7295.3|7283.3|0
1597263900000|2020-08-12 20:25:00|7297.3|7285.3|7298.1|7286.1|7298.1|7286.1|7297.3|7285.3|0
1597264200000|2020-08-12 20:30:00|7298.2|7286.2|7296.7|7284.7|7299.4|7287.4|7296.1|7284.1|0
1597264500000|2020-08-12 20:35:00|7296.8|7284.8|7297.8|7285.8|7298.3|7286.3|7296.7|7284.7|0
1597264800000|2020-08-12 20:40:00|7297.2|7285.2|7293.9|7281.9|7297.2|7285.2|7292.4|7280.4|0
1597265100000|2020-08-12 20:45:00|7294|7282|7292.9|7280.9|7294.6|7282.6|7292.9|7280.9|0
1597265400000|2020-08-12 20:50:00|7293.5|7281.5|7293.5|7281.5|7293.9|7281.9|7292.4|7280.4|0
1597265700000|2020-08-12 20:55:00|7293.4|7281.4|7295.3|7283.3|7296.4|7284.4|7292.4|7280.4|0
1597266000000|2020-08-12 21:00:00|7295.5|7283.5|7295.1|7283.1|7295.5|7283.5|7295.1|7283.1|0
1597266300000|2020-08-12 21:05:00|7295.3|7283.3|7294.5|7282.5|7295.3|7283.3|7293.9|7281.9|0
1597266600000|2020-08-12 21:10:00|7294.7|7282.7|7294.7|7282.7|7294.9|7282.9|7294.3|7282.3|0
1597266900000|2020-08-12 21:15:00|7294.9|7282.9|7295|7283|7295|7283|7294.7|7282.7|0
1597267200000|2020-08-12 21:20:00|7295.2|7283.2|7295.2|7283.2|7295.4|7283.4|7294.8|7282.8|0
1597267500000|2020-08-12 21:25:00|7294.7|7282.7|7295|7283|7295.2|7283.2|7294.5|7282.5|0
1597267800000|2020-08-12 21:30:00|7294.7|7282.7|7295.2|7283.2|7296|7284|7294.3|7282.3|0
1597268100000|2020-08-12 21:35:00|7295.4|7283.4|7295|7283|7295.4|7283.4|7294.7|7282.7|0
1597268400000|2020-08-12 21:40:00|7294.7|7282.7|7295|7283|7295|7283|7294.7|7282.7|0
1597268700000|2020-08-12 21:45:00|7294.8|7282.8|7294.8|7282.8|7295.2|7283.2|7294.8|7282.8|0
1597269000000|2020-08-12 21:50:00|7295.2|7283.2|7295|7283|7295.2|7283.2|7294.8|7282.8|0
1597269300000|2020-08-12 21:55:00|7294.8|7282.8|7295.2|7283.2|7295.2|7283.2|7294.1|7282.1|0
1597269600000|2020-08-12 22:00:00|7294.7|7282.7|7297.7|7285.7|7299.4|7287.4|7287.9|7275.9|0
1597269900000|2020-08-12 22:05:00|7297.5|7285.5|7296.1|7284.1|7298.3|7286.3|7296.1|7284.1|0
1597270200000|2020-08-12 22:10:00|7296|7284|7298.3|7286.3|7299.4|7287.4|7295|7283|0
1597270500000|2020-08-12 22:15:00|7298.7|7286.7|7297.6|7285.6|7298.7|7286.7|7296.6|7284.6|0
1597270800000|2020-08-12 22:20:00|7297.7|7285.7|7295|7283|7298.3|7286.3|7294.4|7282.4|0
1597271100000|2020-08-12 22:25:00|7294.4|7282.4|7297.2|7285.2|7297.2|7285.2|7294.4|7282.4|0
1597271400000|2020-08-12 22:30:00|7297.3|7285.3|7298.3|7286.3|7298.7|7286.7|7296.1|7284.1|0
1597271700000|2020-08-12 22:35:00|7298.5|7286.5|7297.1|7285.1|7298.7|7286.7|7296.5|7284.5|0
1597272000000|2020-08-12 22:40:00|7296.7|7284.7|7297.3|7285.3|7297.3|7285.3|7296|7284|0
1597272300000|2020-08-12 22:45:00|7297.1|7285.1|7296|7284|7297.1|7285.1|7296|7284|0
1597272600000|2020-08-12 22:50:00|7296.1|7284.1|7297.1|7285.1|7297.3|7285.3|7296.1|7284.1|0
1597272900000|2020-08-12 22:55:00|7297.3|7285.3|7296.5|7284.5|7297.3|7285.3|7296.5|7284.5|0
1597273200000|2020-08-12 23:00:00|7296.4|7284.4|7294.9|7282.9|7296.5|7284.5|7294.9|7282.9|0
1597273500000|2020-08-12 23:05:00|7294.5|7282.5|7294.5|7282.5|7294.7|7282.7|7292.8|7280.8|0
1597273800000|2020-08-12 23:10:00|7294.7|7282.7|7294.5|7282.5|7294.9|7282.9|7293.4|7281.4|0
1597274100000|2020-08-12 23:15:00|7294.7|7282.7|7297.7|7285.7|7298.2|7286.2|7294.5|7282.5|0
1597274400000|2020-08-12 23:20:00|7297.1|7285.1|7296.7|7284.7|7297.1|7285.1|7296|7284|0
1597274700000|2020-08-12 23:25:00|7297.1|7285.1|7296.7|7284.7|7297.1|7285.1|7294.7|7282.7|0
1597275000000|2020-08-12 23:30:00|7297.1|7285.1|7296|7284|7297.1|7285.1|7295.6|7283.6|0
1597275300000|2020-08-12 23:35:00|7295.6|7283.6|7297.1|7285.1|7297.7|7285.7|7295.6|7283.6|0
1597275600000|2020-08-12 23:40:00|7296.7|7284.7|7299.3|7287.3|7299.9|7287.9|7296.7|7284.7|0
1597275900000|2020-08-12 23:45:00|7299.1|7287.1|7297.1|7285.1|7299.3|7287.3|7296|7284|0
1597276200000|2020-08-12 23:50:00|7296.7|7284.7|7297.7|7285.7|7298.8|7286.8|7296.7|7284.7|0
1597276500000|2020-08-12 23:55:00|7297.3|7285.3|7298.2|7286.2|7298.2|7286.2|7296.7|7284.7|0
1597276800000|2020-08-13 00:00:00|7298.1|7286.1|7294.9|7282.9|7299.9|7287.9|7293.4|7281.4|0
1597277100000|2020-08-13 00:05:00|7295|7283|7301.4|7289.4|7302.5|7290.5|7295|7283|0
1597277400000|2020-08-13 00:10:00|7301.5|7289.5|7302.1|7290.1|7302.5|7290.5|7301.4|7289.4|0
1597277700000|2020-08-13 00:15:00|7302.3|7290.3|7302.9|7290.9|7303.6|7291.6|7298.5|7286.5|0
1597278000000|2020-08-13 00:20:00|7302.8|7290.8|7305|7293|7305|7293|7300.7|7288.7|0
1597278300000|2020-08-13 00:25:00|7307|7295|7304.9|7292.9|7307|7295|7304.8|7292.8|0
1597278600000|2020-08-13 00:30:00|7305.6|7293.6|7302.7|7290.7|7309.2|7297.2|7302.7|7290.7|0
1597278900000|2020-08-13 00:35:00|7301.9|7289.9|7297.5|7285.5|7302.8|7290.8|7296.4|7284.4|0
1597279200000|2020-08-13 00:40:00|7297.9|7285.9|7300.6|7288.6|7300.6|7288.6|7296.4|7284.4|0
1597279500000|2020-08-13 00:45:00|7299.8|7287.8|7295.4|7283.4|7302.8|7290.8|7293.2|7281.2|0
1597279800000|2020-08-13 00:50:00|7295.8|7283.8|7285.5|7273.5|7296.4|7284.4|7279|7267|0
1597280100000|2020-08-13 00:55:00|7285.4|7273.4|7281.2|7269.2|7285.5|7273.5|7281.2|7269.2|0
1597280400000|2020-08-13 01:00:00|7281.3|7269.3|7283.3|7271.3|7287.6|7275.6|7274.8|7262.8|0
1597280700000|2020-08-13 01:05:00|7283.4|7271.4|7285.9|7273.9|7288|7276|7281.2|7269.2|0
1597281000000|2020-08-13 01:10:00|7285.8|7273.8|7288|7276|7292.1|7280.1|7283.7|7271.7|0
1597281300000|2020-08-13 01:15:00|7288.4|7276.4|7287.9|7275.9|7292.2|7280.2|7281.6|7269.6|0
1597281600000|2020-08-13 01:20:00|7287.5|7275.5|7285.9|7273.9|7288|7276|7285.8|7273.8|0
1597281900000|2020-08-13 01:25:00|7286.3|7274.3|7287.6|7275.6|7288|7276|7283.4|7271.4|0
1597282200000|2020-08-13 01:30:00|7288.4|7276.4|7290.3|7278.3|7295.6|7283.6|7287.6|7275.6|0
1597282500000|2020-08-13 01:35:00|7290.2|7278.2|7285.9|7273.9|7290.3|7278.3|7281.7|7269.7|0
1597282800000|2020-08-13 01:40:00|7285.1|7273.1|7285.9|7273.9|7294.4|7282.4|7283.8|7271.8|0
1597283100000|2020-08-13 01:45:00|7285.8|7273.8|7292.3|7280.3|7292.3|7280.3|7284.8|7272.8|0
1597283400000|2020-08-13 01:50:00|7292.2|7280.2|7285.9|7273.9|7294.3|7282.3|7285.9|7273.9|0
1597283700000|2020-08-13 01:55:00|7283.8|7271.8|7285.9|7273.9|7286|7274|7281.8|7269.8|0
1597284000000|2020-08-13 02:00:00|7286|7274|7292.2|7280.2|7292.2|7280.2|7285.9|7273.9|0
1597284300000|2020-08-13 02:05:00|7292.3|7280.3|7283.8|7271.8|7292.3|7280.3|7283.8|7271.8|0
1597284600000|2020-08-13 02:10:00|7283|7271|7283.9|7271.9|7286|7274|7279.5|7267.5|0
1597284900000|2020-08-13 02:15:00|7283.8|7271.8|7283.8|7271.8|7283.9|7271.9|7279.7|7267.7|0
1597285200000|2020-08-13 02:20:00|7283.9|7271.9|7286|7274|7288.1|7276.1|7283.9|7271.9|0
1597285500000|2020-08-13 02:25:00|7285.9|7273.9|7286|7274|7290.2|7278.2|7285.9|7273.9|0
1597285800000|2020-08-13 02:30:00|7285.9|7273.9|7291.2|7279.2|7296.5|7284.5|7285.9|7273.9|0
1597286100000|2020-08-13 02:35:00|7291.6|7279.6|7294.4|7282.4|7294.4|7282.4|7291.6|7279.6|0
1597286400000|2020-08-13 02:40:00|7294|7282|7296.4|7284.4|7296.5|7284.5|7292.3|7280.3|0
1597286700000|2020-08-13 02:45:00|7296.5|7284.5|7292.3|7280.3|7296.5|7284.5|7290.1|7278.1|0
1597287000000|2020-08-13 02:50:00|7292.2|7280.2|7294.5|7282.5|7294.5|7282.5|7292.2|7280.2|0
1597287300000|2020-08-13 02:55:00|7294.4|7282.4|7292.4|7280.4|7294.5|7282.5|7292.4|7280.4|0
1597287600000|2020-08-13 03:00:00|7292.3|7280.3|7290.3|7278.3|7292.3|7280.3|7288.2|7276.2|0
1597287900000|2020-08-13 03:05:00|7290.2|7278.2|7287.8|7275.8|7290.2|7278.2|7286.7|7274.7|0
1597288200000|2020-08-13 03:10:00|7287.7|7275.7|7287.8|7275.8|7287.8|7275.8|7285.7|7273.7|0
1597288500000|2020-08-13 03:15:00|7287.7|7275.7|7291.9|7279.9|7292|7280|7283.6|7271.6|0
1597288800000|2020-08-13 03:20:00|7292|7280|7289.8|7277.8|7292|7280|7289.8|7277.8|0
1597289100000|2020-08-13 03:25:00|7287.7|7275.7|7287.6|7275.6|7287.8|7275.8|7285.5|7273.5|0
1597289400000|2020-08-13 03:30:00|7287.7|7275.7|7285.4|7273.4|7289.8|7277.8|7285.4|7273.4|0
1597289700000|2020-08-13 03:35:00|7285.5|7273.5|7285.5|7273.5|7287.5|7275.5|7283.4|7271.4|0
1597290000000|2020-08-13 03:40:00|7285.4|7273.4|7287.6|7275.6|7287.6|7275.6|7283.4|7271.4|0
1597290300000|2020-08-13 03:45:00|7288.4|7276.4|7291.8|7279.8|7291.8|7279.8|7288.4|7276.4|0
1597290600000|2020-08-13 03:50:00|7291.7|7279.7|7291.7|7279.7|7291.8|7279.8|7287.5|7275.5|0
1597290900000|2020-08-13 03:55:00|7292.8|7280.8|7296|7284|7296|7284|7290.7|7278.7|0
1597291200000|2020-08-13 04:00:00|7295.9|7283.9|7308.3|7296.3|7308.3|7296.3|7295.9|7283.9|0
1597291500000|2020-08-13 04:05:00|7307.5|7295.5|7306.2|7294.2|7308.3|7296.3|7306.2|7294.2|0
1597291800000|2020-08-13 04:10:00|7306.3|7294.3|7306|7294|7306.3|7294.3|7306|7294|0
1597292100000|2020-08-13 04:15:00|7306.1|7294.1|7308.2|7296.2|7308.2|7296.2|7306|7294|0
1597292400000|2020-08-13 04:20:00|7308.1|7296.1|7308.1|7296.1|7308.2|7296.2|7308.1|7296.1|0
1597292700000|2020-08-13 04:25:00|7307.3|7295.3|7306.1|7294.1|7308.1|7296.1|7306|7294|0
1597293000000|2020-08-13 04:30:00|7306.9|7294.9|7310.3|7298.3|7310.3|7298.3|7306.9|7294.9|0
1597293300000|2020-08-13 04:35:00|7311.1|7299.1|7314.4|7302.4|7314.4|7302.4|7311.1|7299.1|0
1597293600000|2020-08-13 04:40:00|7313.6|7301.6|7310.2|7298.2|7314.4|7302.4|7310.2|7298.2|0
1597293900000|2020-08-13 04:45:00|7309.8|7297.8|7310.3|7298.3|7312.3|7300.3|7308.1|7296.1|0
1597294200000|2020-08-13 04:50:00|7310.2|7298.2|7310.3|7298.3|7310.3|7298.3|7310.2|7298.2|0
1597294500000|2020-08-13 04:55:00|7310.2|7298.2|7308.2|7296.2|7310.3|7298.3|7308.1|7296.1|0
1597294800000|2020-08-13 05:00:00|7308.1|7296.1|7308|7296|7308.1|7296.1|7297.5|7285.5|0
1597295100000|2020-08-13 05:05:00|7307.9|7295.9|7305.8|7293.8|7308|7296|7303.8|7291.8|0
1597295400000|2020-08-13 05:10:00|7305|7293|7303.2|7291.2|7305.8|7293.8|7299.5|7287.5|0
1597295700000|2020-08-13 05:15:00|7302.8|7290.8|7307.5|7295.5|7307.5|7295.5|7301.1|7289.1|0
1597296000000|2020-08-13 05:20:00|7307.9|7295.9|7308|7296|7310.1|7298.1|7307.9|7295.9|0
1597296300000|2020-08-13 05:25:00|7308.4|7296.4|7307.8|7295.8|7310.1|7298.1|7307.7|7295.7|0
1597296600000|2020-08-13 05:30:00|7307.4|7295.4|7307.7|7295.7|7307.8|7295.8|7305.6|7293.6|0
1597296900000|2020-08-13 05:35:00|7307.8|7295.8|7305.7|7293.7|7307.8|7295.8|7305.6|7293.6|0
1597297200000|2020-08-13 05:40:00|7305.6|7293.6|7301.5|7289.5|7305.7|7293.7|7299.4|7287.4|0
1597297500000|2020-08-13 05:45:00|7301.4|7289.4|7301.5|7289.5|7303.6|7291.6|7299.4|7287.4|0
1597297800000|2020-08-13 05:50:00|7301.6|7289.6|7297.2|7285.2|7301.6|7289.6|7297.2|7285.2|0
1597298100000|2020-08-13 05:55:00|7298.3|7286.3|7295.3|7283.3|7299.3|7287.3|7295.2|7283.2|0
1597298400000|2020-08-13 06:00:00|7295.6|7283.6|7286.8|7281.8|7295.6|7285.3|7278.3|7273.3|40
1597298700000|2020-08-13 06:05:00|7286.3|7281.3|7281.3|7276.3|7287.3|7282.3|7278.3|7273.3|15
1597299000000|2020-08-13 06:10:00|7282.8|7277.8|7276.8|7271.8|7282.8|7277.8|7274.3|7269.3|6
1597299300000|2020-08-13 06:15:00|7277.3|7272.3|7267.8|7262.8|7277.3|7272.3|7266.8|7261.8|52
1597299600000|2020-08-13 06:20:00|7267.3|7262.3|7265.3|7260.3|7267.8|7262.8|7262.8|7257.8|23
1597299900000|2020-08-13 06:25:00|7266.3|7261.3|7261.8|7256.8|7266.3|7261.3|7257.8|7252.8|31
1597300200000|2020-08-13 06:30:00|7262.3|7257.3|7266.3|7261.3|7266.8|7261.8|7258.8|7253.8|15
1597300500000|2020-08-13 06:35:00|7266.8|7261.8|7263.8|7258.8|7267.8|7262.8|7263.8|7258.8|10
1597300800000|2020-08-13 06:40:00|7264.3|7259.3|7258.8|7253.8|7266.8|7261.8|7257.8|7252.8|12
1597301100000|2020-08-13 06:45:00|7260.3|7255.3|7265.8|7260.8|7266.3|7261.3|7258.8|7253.8|6
1597301400000|2020-08-13 06:50:00|7266.3|7261.3|7265.3|7260.3|7266.8|7261.8|7263.8|7258.8|8
1597301700000|2020-08-13 06:55:00|7264.8|7259.8|7271.3|7266.3|7272.3|7267.3|7264.3|7259.3|16
1597302000000|2020-08-13 07:00:00|7270.8|7265.8|7284.8|7279.8|7285.8|7280.8|7262.8|7257.8|347
1597302300000|2020-08-13 07:05:00|7286.3|7281.3|7294.3|7289.3|7299.8|7294.8|7277.3|7272.3|364
1597302600000|2020-08-13 07:10:00|7294.8|7289.8|7308.8|7303.8|7310.3|7305.3|7289.3|7284.3|114
1597302900000|2020-08-13 07:15:00|7308.3|7303.3|7317.3|7312.3|7318.8|7313.8|7296.8|7291.8|187
1597303200000|2020-08-13 07:20:00|7318.3|7313.3|7318.3|7313.3|7324.8|7319.8|7315.3|7310.3|138
1597303500000|2020-08-13 07:25:00|7317.8|7312.8|7294.3|7289.3|7319.8|7314.8|7289.8|7284.8|156
1597303800000|2020-08-13 07:30:00|7293.8|7288.8|7287.8|7282.8|7293.8|7288.8|7283.3|7278.3|127
1597304100000|2020-08-13 07:35:00|7286.8|7281.8|7291.8|7286.8|7292.8|7287.8|7281.3|7276.3|110
1597304400000|2020-08-13 07:40:00|7292.7|7287.7|7304.7|7299.7|7305.7|7300.7|7287.2|7282.2|116
1597304700000|2020-08-13 07:45:00|7304.2|7299.2|7290.7|7285.7|7309.7|7304.7|7282.2|7277.2|143
1597305000000|2020-08-13 07:50:00|7289.7|7284.7|7289.7|7284.7|7296.7|7291.7|7287.7|7282.7|85
1597305300000|2020-08-13 07:55:00|7289.2|7284.2|7289.7|7284.7|7295.7|7290.7|7287.2|7282.2|68
1597305600000|2020-08-13 08:00:00|7290.7|7285.7|7284.7|7279.7|7293.7|7288.7|7284.7|7279.7|86
1597305900000|2020-08-13 08:05:00|7283.7|7278.7|7278.7|7273.7|7283.7|7278.7|7271.7|7266.7|171
1597306200000|2020-08-13 08:10:00|7277.2|7272.2|7283.7|7278.7|7283.7|7278.7|7277.2|7272.2|42
1597306500000|2020-08-13 08:15:00|7282.7|7277.7|7276.2|7271.2|7282.7|7277.7|7268.2|7263.2|73
1597306800000|2020-08-13 08:20:00|7275.7|7270.7|7269.7|7264.7|7276.7|7271.7|7269.7|7264.7|68
1597307100000|2020-08-13 08:25:00|7269.2|7264.2|7264.7|7259.7|7273.7|7268.7|7264.7|7259.7|48
1597307400000|2020-08-13 08:30:00|7263.7|7258.7|7267.2|7262.2|7267.7|7262.7|7259.2|7254.2|79
1597307700000|2020-08-13 08:35:00|7267.7|7262.7|7265.7|7260.7|7267.7|7262.7|7263.7|7258.7|32
1597308000000|2020-08-13 08:40:00|7266.2|7261.2|7270.7|7265.7|7270.7|7265.7|7263.7|7258.7|82
1597308300000|2020-08-13 08:45:00|7269.7|7264.7|7281.2|7276.2|7285.7|7280.7|7268.7|7263.7|56
1597308600000|2020-08-13 08:50:00|7281.7|7276.7|7287.7|7282.7|7287.7|7282.7|7280.7|7275.7|25
1597308900000|2020-08-13 08:55:00|7286.7|7281.7|7283.7|7278.7|7288.7|7283.7|7281.7|7276.7|34
1597309200000|2020-08-13 09:00:00|7284.7|7279.7|7286.7|7281.7|7291.2|7286.2|7284.2|7279.2|27
1597309500000|2020-08-13 09:05:00|7285.7|7280.7|7289.7|7284.7|7290.7|7285.7|7285.2|7280.2|429
1597309800000|2020-08-13 09:10:00|7289.2|7284.2|7285.7|7280.7|7293.2|7288.2|7284.2|7279.2|58
1597310100000|2020-08-13 09:15:00|7286.2|7281.2|7287.7|7282.7|7293.7|7288.7|7279.2|7274.2|54
1597310400000|2020-08-13 09:20:00|7287.2|7282.2|7294.7|7289.7|7297.2|7292.2|7286.7|7281.7|39
1597310700000|2020-08-13 09:25:00|7294.2|7289.2|7299.7|7294.7|7300.7|7295.7|7291.2|7286.2|37
1597311000000|2020-08-13 09:30:00|7300.7|7295.7|7296.2|7291.2|7301.7|7296.7|7291.2|7286.2|33
1597311300000|2020-08-13 09:35:00|7296.7|7291.7|7293.2|7288.2|7301.2|7296.2|7293.2|7288.2|31
1597311600000|2020-08-13 09:40:00|7293.7|7288.7|7290.7|7285.7|7294.7|7289.7|7288.7|7283.7|40
1597311900000|2020-08-13 09:45:00|7291.7|7286.7|7297.7|7292.7|7297.7|7292.7|7291.2|7286.2|32
1597312200000|2020-08-13 09:50:00|7297.2|7292.2|7293.7|7288.7|7298.7|7293.7|7293.2|7288.2|38
1597312500000|2020-08-13 09:55:00|7294.2|7289.2|7295.2|7290.2|7295.2|7290.2|7290.2|7285.2|35
1597312800000|2020-08-13 10:00:00|7295.7|7290.7|7298.7|7293.7|7299.2|7294.2|7288.2|7283.2|24
1597313100000|2020-08-13 10:05:00|7298.2|7293.2|7293.2|7288.2|7298.2|7293.2|7291.7|7286.7|23
1597313400000|2020-08-13 10:10:00|7292.7|7287.7|7294.7|7289.7|7295.7|7290.7|7292.7|7287.7|26
1597313700000|2020-08-13 10:15:00|7294.2|7289.2|7293.7|7288.7|7295.7|7290.7|7289.7|7284.7|18
1597314000000|2020-08-13 10:20:00|7294.7|7289.7|7296.7|7291.7|7300.7|7295.7|7293.2|7288.2|41
1597314300000|2020-08-13 10:25:00|7296.2|7291.2|7303.7|7298.7|7303.7|7298.7|7296.2|7291.2|31
1597314600000|2020-08-13 10:30:00|7302.7|7297.7|7307.2|7302.2|7307.2|7302.2|7302.7|7297.7|68
1597314900000|2020-08-13 10:35:00|7307.7|7302.7|7314.7|7309.7|7314.7|7309.7|7304.7|7299.7|57
1597315200000|2020-08-13 10:40:00|7315.7|7310.7|7316.7|7311.7|7317.7|7312.7|7315.2|7310.2|65
1597315500000|2020-08-13 10:45:00|7315.7|7310.7|7311.7|7306.7|7317.2|7312.2|7311.2|7306.2|30
1597315800000|2020-08-13 10:50:00|7311.2|7306.2|7303.7|7298.7|7311.2|7306.2|7303.7|7298.7|42
1597316100000|2020-08-13 10:55:00|7304.7|7299.7|7289.7|7284.7|7305.7|7300.7|7286.7|7281.7|200
1597316400000|2020-08-13 11:00:00|7290.2|7285.2|7289.7|7284.7|7293.2|7288.2|7288.7|7283.7|129
1597316700000|2020-08-13 11:05:00|7290.7|7285.7|7285.7|7280.7|7290.7|7285.7|7284.7|7279.7|50
1597317000000|2020-08-13 11:10:00|7285.2|7280.2|7285.2|7280.2|7286.2|7281.2|7283.2|7278.2|110
1597317300000|2020-08-13 11:15:00|7284.7|7279.7|7291.7|7286.7|7291.7|7286.7|7283.7|7278.7|148
1597317600000|2020-08-13 11:20:00|7292.7|7287.7|7286.7|7281.7|7292.7|7287.7|7286.2|7281.2|30
1597317900000|2020-08-13 11:25:00|7286.2|7281.2|7285.2|7280.2|7286.7|7281.7|7284.2|7279.2|72
1597318200000|2020-08-13 11:30:00|7284.2|7279.2|7284.2|7279.2|7287.2|7282.2|7279.7|7274.7|53
1597318500000|2020-08-13 11:35:00|7284.7|7279.7|7284.7|7279.7|7286.2|7281.2|7279.2|7274.2|64
1597318800000|2020-08-13 11:40:00|7284.5|7279.5|7280|7275|7286.5|7281.5|7279|7274|193
1597319100000|2020-08-13 11:45:00|7280.5|7275.5|7285.5|7280.5|7287|7282|7280.5|7275.5|28
1597319400000|2020-08-13 11:50:00|7284.5|7279.5|7283.5|7278.5|7286|7281|7281.5|7276.5|23
1597319700000|2020-08-13 11:55:00|7284|7279|7281.5|7276.5|7286|7281|7281.5|7276.5|23
1597320000000|2020-08-13 12:00:00|7282|7277|7286|7281|7286|7281|7282|7277|21
1597320300000|2020-08-13 12:05:00|7285.5|7280.5|7282|7277|7286|7281|7280.5|7275.5|44
1597320600000|2020-08-13 12:10:00|7282.5|7277.5|7284.5|7279.5|7287|7282|7282.5|7277.5|13
1597320900000|2020-08-13 12:15:00|7285|7280|7276|7271|7285|7280|7276|7271|221
1597321200000|2020-08-13 12:20:00|7275.5|7270.5|7272|7267|7276.5|7271.5|7271|7266|36
1597321500000|2020-08-13 12:25:00|7272.5|7267.5|7269.5|7264.5|7273.5|7268.5|7266.5|7261.5|62
1597321800000|2020-08-13 12:30:00|7272.5|7267.5|7284|7279|7285|7280|7271|7266|104
1597322100000|2020-08-13 12:35:00|7283.5|7278.5|7285.5|7280.5|7288.5|7283.5|7283|7278|199
1597322400000|2020-08-13 12:40:00|7286|7281|7283.5|7278.5|7288|7283|7282.5|7277.5|68
1597322700000|2020-08-13 12:45:00|7283|7278|7286.5|7281.5|7287.5|7282.5|7280.5|7275.5|57
1597323000000|2020-08-13 12:50:00|7285.5|7280.5|7282.5|7277.5|7285.5|7280.5|7277.5|7272.5|75
1597323300000|2020-08-13 12:55:00|7281.5|7276.5|7282.5|7277.5|7284|7279|7280.5|7275.5|26
1597323600000|2020-08-13 13:00:00|7283.5|7278.5|7269.5|7264.5|7283.5|7278.5|7269|7264|62
1597323900000|2020-08-13 13:05:00|7269|7264|7271.5|7266.5|7273|7268|7264.5|7259.5|26
1597324200000|2020-08-13 13:10:00|7272|7267|7265.5|7260.5|7272|7267|7261|7256|48
1597324500000|2020-08-13 13:15:00|7267|7262|7259.5|7254.5|7267|7262|7258|7253|113
1597324800000|2020-08-13 13:20:00|7261.5|7256.5|7265.5|7260.5|7268|7263|7260|7255|51
1597325100000|2020-08-13 13:25:00|7265|7260|7255.5|7250.5|7265.5|7260.5|7254.5|7249.5|66
1597325400000|2020-08-13 13:30:00|7255|7250|7244.5|7239.5|7257|7252|7243|7238|189
1597325700000|2020-08-13 13:35:00|7245|7240|7250.5|7245.5|7255|7250|7242.5|7237.5|121
1597326000000|2020-08-13 13:40:00|7250|7245|7264.5|7259.5|7265.5|7260.5|7242.5|7237.5|117
1597326300000|2020-08-13 13:45:00|7263.5|7258.5|7258.5|7253.5|7267.5|7262.5|7255.5|7250.5|86
1597326600000|2020-08-13 13:50:00|7258|7253|7266.5|7261.5|7270.5|7265.5|7257.5|7252.5|83
1597326900000|2020-08-13 13:55:00|7266|7261|7274|7269|7274.5|7269.5|7264|7259|73
1597327200000|2020-08-13 14:00:00|7274.5|7269.5|7273|7268|7274.5|7269.5|7269.5|7264.5|73
1597327500000|2020-08-13 14:05:00|7273.5|7268.5|7274.5|7269.5|7274.5|7269.5|7269|7264|62
1597327800000|2020-08-13 14:10:00|7274.3|7269.3|7271.3|7266.3|7276.3|7271.3|7270.8|7265.8|47
1597328100000|2020-08-13 14:15:00|7270.3|7265.3|7261.3|7256.3|7270.3|7265.3|7261.3|7256.3|117
1597328400000|2020-08-13 14:20:00|7262.3|7257.3|7256.8|7251.8|7265.3|7260.3|7254.8|7249.8|67
1597328700000|2020-08-13 14:25:00|7257.3|7252.3|7257.3|7252.3|7259.3|7254.3|7255.3|7250.3|52
1597329000000|2020-08-13 14:30:00|7256.8|7251.8|7261.8|7256.8|7262.3|7257.3|7256.3|7251.3|59
1597329300000|2020-08-13 14:35:00|7261.3|7256.3|7264.3|7259.3|7264.8|7259.8|7254.8|7249.8|71
1597329600000|2020-08-13 14:40:00|7263.8|7258.8|7261.3|7256.3|7265.8|7260.8|7259.8|7254.8|59
1597329900000|2020-08-13 14:45:00|7259.3|7254.3|7255.3|7250.3|7259.8|7254.8|7255.3|7250.3|66
1597330200000|2020-08-13 14:50:00|7254.8|7249.8|7252.3|7247.3|7255.3|7250.3|7245.8|7240.8|129
1597330500000|2020-08-13 14:55:00|7252.8|7247.8|7255.3|7250.3|7257.3|7252.3|7249.8|7244.8|84
1597330800000|2020-08-13 15:00:00|7256.3|7251.3|7264.8|7259.8|7266.8|7261.8|7255.3|7250.3|186
1597331100000|2020-08-13 15:05:00|7265.3|7260.3|7272.3|7267.3|7272.3|7267.3|7264.8|7259.8|190
1597331400000|2020-08-13 15:10:00|7271.8|7266.8|7278.3|7273.3|7278.3|7273.3|7269.3|7264.3|192
1597331700000|2020-08-13 15:15:00|7278.8|7273.8|7268.3|7263.3|7278.8|7273.8|7267.8|7262.8|103
1597332000000|2020-08-13 15:20:00|7268.8|7263.8|7270.3|7265.3|7271.8|7266.8|7260.8|7255.8|140
1597332300000|2020-08-13 15:25:00|7269.8|7264.8|7265.3|7260.3|7272.8|7267.8|7263.3|7258.3|128
1597332600000|2020-08-13 15:30:00|7266.3|7259.3|7260.3|7253.3|7267.3|7260.3|7255.3|7248.3|329
1597332900000|2020-08-13 15:35:00|7259.3|7252.3|7250.3|7243.3|7259.3|7252.3|7249.3|7242.3|171
1597333200000|2020-08-13 15:40:00|7251.3|7244.3|7250.3|7243.3|7251.3|7244.3|7248.3|7241.3|22
1597333500000|2020-08-13 15:45:00|7251.3|7244.3|7254.3|7246.3|7254.3|7246.3|7249.3|7243.3|33
1597333800000|2020-08-13 15:50:00|7253.3|7247.3|7251.3|7244.3|7253.3|7247.3|7251.3|7244.3|8
1597334100000|2020-08-13 15:55:00|7253.3|7245.3|7256.3|7248.3|7257.3|7250.3|7253.3|7245.3|24
1597334400000|2020-08-13 16:00:00|7255.3|7249.3|7257.3|7250.3|7257.3|7250.3|7254.3|7248.3|10
1597334700000|2020-08-13 16:05:00|7259.3|7251.3|7258.3|7251.3|7259.3|7252.3|7256.3|7249.3|15
1597335000000|2020-08-13 16:10:00|7256.3|7250.3|7257.3|7250.3|7258.3|7251.3|7256.3|7250.3|4
1597335300000|2020-08-13 16:15:00|7259.3|7251.3|7258.3|7250.3|7259.3|7252.3|7258.3|7250.3|10
1597335600000|2020-08-13 16:20:00|7259.3|7251.3|7260.3|7253.3|7260.3|7253.3|7256.3|7250.3|7
1597335900000|2020-08-13 16:25:00|7259.3|7252.3|7257.3|7250.3|7259.3|7253.3|7256.3|7249.3|9
1597336200000|2020-08-13 16:30:00|7258.3|7251.3|7259.3|7252.3|7261.3|7254.3|7258.3|7251.3|14
1597336500000|2020-08-13 16:35:00|7258.3|7251.3|7258.3|7251.3|7258.3|7251.3|7256.3|7250.3|6
1597336800000|2020-08-13 16:40:00|7259.3|7252.3|7257.3|7250.3|7259.3|7252.3|7257.3|7250.3|2
1597337100000|2020-08-13 16:45:00|7256.3|7251.3|7256.3|7249.3|7258.3|7251.3|7255.3|7249.3|12
1597337400000|2020-08-13 16:50:00|7257.3|7250.3|7256.3|7249.3|7259.3|7252.3|7256.3|7249.3|1
1597337700000|2020-08-13 16:55:00|7257.3|7250.3|7260.3|7252.3|7261.3|7254.3|7256.3|7249.3|7
1597338000000|2020-08-13 17:00:00|7259.3|7253.3|7259.3|7251.3|7262.3|7255.3|7259.3|7251.3|0
1597338300000|2020-08-13 17:05:00|7260.3|7253.3|7259.3|7251.3|7260.3|7253.3|7257.3|7249.3|1
1597338600000|2020-08-13 17:10:00|7258.3|7250.3|7258.3|7250.3|7259.3|7250.3|7258.3|7250.3|0
1597338900000|2020-08-13 17:15:00|7257.3|7249.3|7257.3|7249.3|7258.3|7250.3|7256.3|7248.3|1
1597339200000|2020-08-13 17:20:00|7258.3|7250.3|7255.3|7248.3|7259.3|7251.3|7255.3|7248.3|7
1597339500000|2020-08-13 17:25:00|7254.3|7246.3|7254.3|7246.3|7254.3|7247.3|7251.3|7243.3|11
1597339800000|2020-08-13 17:30:00|7253.3|7248.3|7244.3|7237.3|7253.3|7248.3|7244.3|7237.3|23
1597340100000|2020-08-13 17:35:00|7246.3|7238.3|7249.3|7242.3|7249.3|7243.3|7244.3|7237.3|8
1597340400000|2020-08-13 17:40:00|7248.3|7241.3|7251.3|7243.3|7253.3|7245.3|7247.3|7240.3|2
1597340700000|2020-08-13 17:45:00|7252.3|7244.3|7251.3|7245.3|7255.3|7248.3|7250.3|7243.3|21
1597341000000|2020-08-13 17:50:00|7252.3|7244.3|7252.3|7245.3|7254.3|7246.3|7250.3|7243.3|10
1597341300000|2020-08-13 17:55:00|7251.3|7244.3|7250.2|7238.2|7254.3|7244.3|7250.2|7238.2|12
1597341600000|2020-08-13 18:00:00|7250.3|7238.3|7248.1|7236.1|7252.4|7240.4|7243.3|7231.3|0
1597341900000|2020-08-13 18:05:00|7248|7236|7247.7|7235.7|7250|7238|7243.5|7231.5|0
1597342200000|2020-08-13 18:10:00|7247.6|7235.6|7243.5|7231.5|7247.8|7235.8|7239.1|7227.1|0
1597342500000|2020-08-13 18:15:00|7243.6|7231.6|7236.4|7224.4|7245.8|7233.8|7235.4|7223.4|0
1597342800000|2020-08-13 18:20:00|7235.5|7223.5|7229.8|7217.8|7235.5|7223.5|7227.6|7215.6|0
1597343100000|2020-08-13 18:25:00|7229.9|7217.9|7234.4|7222.4|7238.9|7226.9|7229.9|7217.9|0
1597343400000|2020-08-13 18:30:00|7234.2|7222.2|7234.6|7222.6|7236.8|7224.8|7231.8|7219.8|0
1597343700000|2020-08-13 18:35:00|7234.7|7222.7|7224.2|7212.2|7234.8|7222.8|7223.6|7211.6|0
1597344000000|2020-08-13 18:40:00|7224.3|7212.3|7224.3|7212.3|7231.6|7219.6|7222.5|7210.5|0
1597344300000|2020-08-13 18:45:00|7224.5|7212.5|7228.8|7216.8|7233.7|7221.7|7224.3|7212.3|0
1597344600000|2020-08-13 18:50:00|7228.4|7216.4|7225.6|7213.6|7228.5|7216.5|7216.7|7204.7|0
1597344900000|2020-08-13 18:55:00|7225.7|7213.7|7226.3|7214.3|7228|7216|7218.6|7206.6|0
1597345200000|2020-08-13 19:00:00|7226.4|7214.4|7228.6|7216.6|7231|7219|7221.8|7209.8|0
1597345500000|2020-08-13 19:05:00|7228.7|7216.7|7226.3|7214.3|7231.1|7219.1|7224.1|7212.1|0
1597345800000|2020-08-13 19:10:00|7226.4|7214.4|7228.9|7216.9|7231.1|7219.1|7224|7212|0
1597346100000|2020-08-13 19:15:00|7229.9|7217.9|7233.5|7221.5|7235.6|7223.6|7228.6|7216.6|0
1597346400000|2020-08-13 19:20:00|7233.6|7221.6|7242.7|7230.7|7242.7|7230.7|7233.6|7221.6|0
1597346700000|2020-08-13 19:25:00|7242.6|7230.6|7241.7|7229.7|7244.7|7232.7|7239.5|7227.5|0
1597347000000|2020-08-13 19:30:00|7241.8|7229.8|7245|7233|7245|7233|7241.1|7229.1|0
1597347300000|2020-08-13 19:35:00|7244.9|7232.9|7242.4|7230.4|7247.4|7235.4|7242.3|7230.3|0
1597347600000|2020-08-13 19:40:00|7242.5|7230.5|7242.7|7230.7|7246.8|7234.8|7240|7228|0
1597347900000|2020-08-13 19:45:00|7242.6|7230.6|7238|7226|7244.5|7232.5|7237.6|7225.6|0
1597348200000|2020-08-13 19:50:00|7238.1|7226.1|7236.1|7224.1|7240.1|7228.1|7233.7|7221.7|0
1597348500000|2020-08-13 19:55:00|7235.9|7223.9|7232.3|7220.3|7236.1|7224.1|7228.3|7216.3|0
1597348800000|2020-08-13 20:00:00|7231.7|7219.7|7223.7|7211.7|7233.4|7221.4|7223.1|7211.1|0
1597349100000|2020-08-13 20:05:00|7223.8|7211.8|7229.1|7217.1|7229.6|7217.6|7223.7|7211.7|0
1597349400000|2020-08-13 20:10:00|7229.2|7217.2|7231.3|7219.3|7232.9|7220.9|7228.5|7216.5|0
1597349700000|2020-08-13 20:15:00|7231.1|7219.1|7231.7|7219.7|7231.9|7219.9|7231.1|7219.1|0
1597350000000|2020-08-13 20:20:00|7231.9|7219.9|7231.9|7219.9|7232|7220|7231.7|7219.7|0
1597350300000|2020-08-13 20:25:00|7232|7220|7232.4|7220.4|7232.4|7220.4|7231.7|7219.7|0
1597350600000|2020-08-13 20:30:00|7232.5|7220.5|7233.7|7221.7|7235.9|7223.9|7231.6|7219.6|0
1597350900000|2020-08-13 20:35:00|7233.3|7221.3|7235.2|7223.2|7236.3|7224.3|7233.3|7221.3|0
1597351200000|2020-08-13 20:40:00|7234.8|7222.8|7236.3|7224.3|7236.3|7224.3|7234.8|7222.8|0
1597351500000|2020-08-13 20:45:00|7236.4|7224.4|7236.4|7224.4|7237|7225|7234.9|7222.9|0
1597351800000|2020-08-13 20:50:00|7236.3|7224.3|7236.4|7224.4|7238.5|7226.5|7235.9|7223.9|0
1597352100000|2020-08-13 20:55:00|7237|7225|7235.5|7223.5|7237|7225|7234.2|7222.2|0
1597352400000|2020-08-13 21:00:00|7235.3|7223.3|7235.1|7223.1|7235.3|7223.3|7235.1|7223.1|0
1597352700000|2020-08-13 21:05:00|7234.8|7222.8|7234.6|7222.6|7235|7223|7234.4|7222.4|0
1597353000000|2020-08-13 21:10:00|7234.4|7222.4|7233.8|7221.8|7234.4|7222.4|7233.8|7221.8|0
1597353300000|2020-08-13 21:15:00|7234|7222|7233.8|7221.8|7234.4|7222.4|7233.6|7221.6|0
1597353600000|2020-08-13 21:20:00|7234|7222|7233.9|7221.9|7234|7222|7233.5|7221.5|0
1597353900000|2020-08-13 21:25:00|7233.7|7221.7|7233.5|7221.5|7233.7|7221.7|7233.5|7221.5|0
1597354200000|2020-08-13 21:30:00|7233.9|7221.9|7233.5|7221.5|7233.9|7221.9|7233.5|7221.5|0
1597354500000|2020-08-13 21:35:00|7233.9|7221.9|7233.9|7221.9|7233.9|7221.9|7233.7|7221.7|0
1597354800000|2020-08-13 21:40:00|7234|7222|7233.6|7221.6|7234|7222|7233|7221|0
1597355100000|2020-08-13 21:45:00|7233.8|7221.8|7234.2|7222.2|7234.4|7222.4|7233.8|7221.8|0
1597355400000|2020-08-13 21:50:00|7234.4|7222.4|7234.4|7222.4|7234.4|7222.4|7234.2|7222.2|0
1597355700000|2020-08-13 21:55:00|7234.6|7222.6|7234.4|7222.4|7234.8|7222.8|7234.4|7222.4|0
1597356000000|2020-08-13 22:00:00|7235.4|7223.4|7239.5|7227.5|7240.6|7228.6|7234.3|7222.3|0
1597356300000|2020-08-13 22:05:00|7239.7|7227.7|7236.9|7224.9|7239.9|7227.9|7236.2|7224.2|0
1597356600000|2020-08-13 22:10:00|7237.1|7225.1|7236.3|7224.3|7237.1|7225.1|7236|7224|0
1597356900000|2020-08-13 22:15:00|7235.9|7223.9|7237.4|7225.4|7238.1|7226.1|7235.9|7223.9|0
1597357200000|2020-08-13 22:20:00|7237.2|7225.2|7237.4|7225.4|7238.3|7226.3|7237|7225|0
1597357500000|2020-08-13 22:25:00|7237.5|7225.5|7237.4|7225.4|7238.5|7226.5|7237.4|7225.4|0
1597357800000|2020-08-13 22:30:00|7237.5|7225.5|7239.6|7227.6|7240|7228|7237.5|7225.5|0
1597358100000|2020-08-13 22:35:00|7239.8|7227.8|7240.7|7228.7|7240.7|7228.7|7239.6|7227.6|0
1597358400000|2020-08-13 22:40:00|7241.1|7229.1|7242.2|7230.2|7242.2|7230.2|7240.7|7228.7|0
1597358700000|2020-08-13 22:45:00|7242.8|7230.8|7240|7228|7243.3|7231.3|7240|7228|0
1597359000000|2020-08-13 22:50:00|7240.1|7228.1|7242.2|7230.2|7242.2|7230.2|7240.1|7228.1|0
1597359300000|2020-08-13 22:55:00|7242.1|7230.1|7242.8|7230.8|7243.5|7231.5|7241.7|7229.7|0
1597359600000|2020-08-13 23:00:00|7242.6|7230.6|7246.5|7234.5|7246.5|7234.5|7242.6|7230.6|0
1597359900000|2020-08-13 23:05:00|7246.6|7234.6|7248.1|7236.1|7250.1|7238.1|7246.6|7234.6|0
1597360200000|2020-08-13 23:10:00|7248.2|7236.2|7249.2|7237.2|7249.7|7237.7|7248.1|7236.1|0
1597360500000|2020-08-13 23:15:00|7248.8|7236.8|7248.8|7236.8|7249.2|7237.2|7247.7|7235.7|0
1597360800000|2020-08-13 23:20:00|7248.7|7236.7|7248.1|7236.1|7248.7|7236.7|7247.1|7235.1|0
1597361100000|2020-08-13 23:25:00|7247.9|7235.9|7247.7|7235.7|7248.8|7236.8|7247.1|7235.1|0
1597361400000|2020-08-13 23:30:00|7248.1|7236.1|7247.5|7235.5|7248.8|7236.8|7246.8|7234.8|0
1597361700000|2020-08-13 23:35:00|7247.7|7235.7|7249|7237|7249|7237|7247.7|7235.7|0
1597362000000|2020-08-13 23:40:00|7249.1|7237.1|7249.4|7237.4|7251.2|7239.2|7249.1|7237.1|0
1597362300000|2020-08-13 23:45:00|7249|7237|7252.3|7240.3|7252.3|7240.3|7248.6|7236.6|0
1597362600000|2020-08-13 23:50:00|7252.2|7240.2|7250.1|7238.1|7252.3|7240.3|7249.4|7237.4|0
1597362900000|2020-08-13 23:55:00|7249.9|7237.9|7249.5|7237.5|7250.1|7238.1|7248.6|7236.6|0
1597363200000|2020-08-14 00:00:00|7250.1|7238.1|7251.6|7239.6|7251.6|7239.6|7245.3|7233.3|0
1597363500000|2020-08-14 00:05:00|7252|7240|7251.8|7239.8|7252.3|7240.3|7247.9|7235.9|0
1597363800000|2020-08-14 00:10:00|7251.9|7239.9|7252.3|7240.3|7254|7242|7251.2|7239.2|0
1597364100000|2020-08-14 00:15:00|7252.9|7240.9|7243.6|7231.6|7256.1|7244.1|7243.6|7231.6|0
1597364400000|2020-08-14 00:20:00|7242.8|7230.8|7243.6|7231.6|7243.6|7231.6|7235.2|7223.2|0
1597364700000|2020-08-14 00:25:00|7245.7|7233.7|7243.6|7231.6|7247.8|7235.8|7241.5|7229.5|0
1597365000000|2020-08-14 00:30:00|7244|7232|7243.6|7231.6|7245.7|7233.7|7241.5|7229.5|0
1597365300000|2020-08-14 00:35:00|7243.5|7231.5|7241.5|7229.5|7245.7|7233.7|7241.5|7229.5|0
1597365600000|2020-08-14 00:40:00|7241.9|7229.9|7241.4|7229.4|7243.6|7231.6|7239.3|7227.3|0
1597365900000|2020-08-14 00:45:00|7240.6|7228.6|7241.5|7229.5|7241.5|7229.5|7239.3|7227.3|0
1597366200000|2020-08-14 00:50:00|7241.4|7229.4|7237.2|7225.2|7241.6|7229.6|7237.2|7225.2|0
1597366500000|2020-08-14 00:55:00|7235.1|7223.1|7237.3|7225.3|7239.4|7227.4|7235.1|7223.1|0
1597366800000|2020-08-14 01:00:00|7237.2|7225.2|7239.5|7227.5|7241.6|7229.6|7237.2|7225.2|0
1597367100000|2020-08-14 01:05:00|7238.7|7226.7|7237.4|7225.4|7238.7|7226.7|7237.3|7225.3|0
1597367400000|2020-08-14 01:10:00|7237.3|7225.3|7239.5|7227.5|7239.5|7227.5|7229|7217|0
1597367700000|2020-08-14 01:15:00|7239.1|7227.1|7231|7219|7239.5|7227.5|7226.8|7214.8|0
1597368000000|2020-08-14 01:20:00|7230.6|7218.6|7231.9|7219.9|7235.1|7223.1|7226.7|7214.7|0
1597368300000|2020-08-14 01:25:00|7232.3|7220.3|7233.1|7221.1|7235.1|7223.1|7232|7220|0
1597368600000|2020-08-14 01:30:00|7233|7221|7239.3|7227.3|7243.6|7231.6|7231|7219|0
1597368900000|2020-08-14 01:35:00|7239.4|7227.4|7241.5|7229.5|7241.5|7229.5|7237.3|7225.3|0
1597369200000|2020-08-14 01:40:00|7241.6|7229.6|7243.6|7231.6|7243.6|7231.6|7241.5|7229.5|0
1597369500000|2020-08-14 01:45:00|7243.2|7231.2|7245.7|7233.7|7245.7|7233.7|7239.4|7227.4|0
1597369800000|2020-08-14 01:50:00|7246.1|7234.1|7239.5|7227.5|7247.8|7235.8|7239.4|7227.4|0
1597370100000|2020-08-14 01:55:00|7239.4|7227.4|7238.4|7226.4|7241.6|7229.6|7237.3|7225.3|0
1597370400000|2020-08-14 02:00:00|7238|7226|7241.5|7229.5|7241.5|7229.5|7233.1|7221.1|0
1597370700000|2020-08-14 02:05:00|7240.7|7228.7|7243.6|7231.6|7243.7|7231.7|7237.3|7225.3|0
1597371000000|2020-08-14 02:10:00|7243.2|7231.2|7243.7|7231.7|7245.9|7233.9|7239.5|7227.5|0
1597371300000|2020-08-14 02:15:00|7244.1|7232.1|7246.8|7234.8|7247.9|7235.9|7243.7|7231.7|0
1597371600000|2020-08-14 02:20:00|7246.4|7234.4|7245.7|7233.7|7246.4|7234.4|7243.6|7231.6|0
1597371900000|2020-08-14 02:25:00|7245.3|7233.3|7245.7|7233.7|7245.8|7233.8|7243.7|7231.7|0
1597372200000|2020-08-14 02:30:00|7245.8|7233.8|7241.5|7229.5|7247.8|7235.8|7241.5|7229.5|0
1597372500000|2020-08-14 02:35:00|7240.7|7228.7|7243.6|7231.6|7245.7|7233.7|7239.4|7227.4|0
1597372800000|2020-08-14 02:40:00|7243.7|7231.7|7240.2|7228.2|7245.7|7233.7|7240.2|7228.2|0
1597373100000|2020-08-14 02:45:00|7240.6|7228.6|7244.4|7232.4|7244.4|7232.4|7240.2|7228.2|0
1597373400000|2020-08-14 02:50:00|7244.5|7232.5|7241.2|7229.2|7245.5|7233.5|7240.2|7228.2|0
1597373700000|2020-08-14 02:55:00|7241.6|7229.6|7244.3|7232.3|7244.4|7232.4|7238|7226|0
1597374000000|2020-08-14 03:00:00|7243.6|7231.6|7240.1|7228.1|7243.6|7231.6|7240.1|7228.1|0
1597374300000|2020-08-14 03:05:00|7239.3|7227.3|7244.3|7232.3|7244.3|7232.3|7235.9|7223.9|0
1597374600000|2020-08-14 03:10:00|7243.9|7231.9|7246.3|7234.3|7246.4|7234.4|7243.2|7231.2|0
1597374900000|2020-08-14 03:15:00|7247.4|7235.4|7247.3|7235.3|7249.5|7237.5|7247.3|7235.3|0
1597375200000|2020-08-14 03:20:00|7247.4|7235.4|7251.5|7239.5|7251.6|7239.6|7247.3|7235.3|0
1597375500000|2020-08-14 03:25:00|7250.7|7238.7|7244.1|7232.1|7250.7|7238.7|7243.1|7231.1|0
1597375800000|2020-08-14 03:30:00|7244.2|7232.2|7245.2|7233.2|7245.2|7233.2|7241|7229|0
1597376100000|2020-08-14 03:35:00|7245.3|7233.3|7245.2|7233.2|7247.3|7235.3|7245.2|7233.2|0
1597376400000|2020-08-14 03:40:00|7246.3|7234.3|7245.2|7233.2|7247.3|7235.3|7245.2|7233.2|0
1597376700000|2020-08-14 03:45:00|7246|7234|7247.3|7235.3|7247.4|7235.4|7245.2|7233.2|0
1597377000000|2020-08-14 03:50:00|7246.5|7234.5|7245.2|7233.2|7246.5|7234.5|7245.2|7233.2|0
1597377300000|2020-08-14 03:55:00|7246.2|7234.2|7247.3|7235.3|7249.4|7237.4|7245.2|7233.2|0
1597377600000|2020-08-14 04:00:00|7248.1|7236.1|7247.3|7235.3|7249.4|7237.4|7247.3|7235.3|0
1597377900000|2020-08-14 04:05:00|7247.4|7235.4|7247.4|7235.4|7247.4|7235.4|7247.3|7235.3|0
1597378200000|2020-08-14 04:10:00|7249.4|7237.4|7247.4|7235.4|7249.5|7237.5|7247.4|7235.4|0
1597378500000|2020-08-14 04:15:00|7247.8|7235.8|7249.4|7237.4|7249.5|7237.5|7247.4|7235.4|0
1597378800000|2020-08-14 04:20:00|7247.4|7235.4|7247.4|7235.4|7249.5|7237.5|7247.3|7235.3|0
1597379100000|2020-08-14 04:25:00|7249.5|7237.5|7249.4|7237.4|7249.5|7237.5|7247.4|7235.4|0
1597379400000|2020-08-14 04:30:00|7249.5|7237.5|7251.6|7239.6|7251.6|7239.6|7249.4|7237.4|0
1597380000000|2020-08-14 04:40:00|7253.7|7241.7|7251.7|7239.7|7253.7|7241.7|7251.6|7239.6|0
1597380300000|2020-08-14 04:45:00|7251.6|7239.6|7249.5|7237.5|7251.7|7239.7|7249.5|7237.5|0
1597380600000|2020-08-14 04:50:00|7248.7|7236.7|7249.5|7237.5|7249.5|7237.5|7247.4|7235.4|0
1597380900000|2020-08-14 04:55:00|7248.7|7236.7|7245.3|7233.3|7248.7|7236.7|7245.3|7233.3|0
1597381200000|2020-08-14 05:00:00|7245.4|7233.4|7249.6|7237.6|7249.6|7237.6|7245.4|7233.4|0
1597381500000|2020-08-14 05:05:00|7248.8|7236.8|7247.5|7235.5|7248.8|7236.8|7247.5|7235.5|0
1597381800000|2020-08-14 05:10:00|7247.6|7235.6|7247.5|7235.5|7247.6|7235.6|7245.5|7233.5|0
1597382100000|2020-08-14 05:15:00|7247.6|7235.6|7247.2|7235.2|7247.6|7235.6|7247.2|7235.2|0
1597382400000|2020-08-14 05:20:00|7247.1|7235.1|7249.4|7237.4|7249.4|7237.4|7247.1|7235.1|0
1597382700000|2020-08-14 05:25:00|7249.5|7237.5|7247.4|7235.4|7251.5|7239.5|7247.3|7235.3|0
1597383000000|2020-08-14 05:30:00|7248.4|7236.4|7245.2|7233.2|7249.4|7237.4|7245.2|7233.2|0
1597383300000|2020-08-14 05:35:00|7244.4|7232.4|7246.3|7234.3|7246.3|7234.3|7243.1|7231.1|0
1597383600000|2020-08-14 05:40:00|7245.9|7233.9|7247.4|7235.4|7248.4|7236.4|7245.3|7233.3|0
1597383900000|2020-08-14 05:45:00|7248.2|7236.2|7243.2|7231.2|7249.5|7237.5|7243.2|7231.2|0
1597384200000|2020-08-14 05:50:00|7242.4|7230.4|7249.4|7237.4|7249.5|7237.5|7241.1|7229.1|0
1597384500000|2020-08-14 05:55:00|7249.5|7237.5|7251.4|7239.4|7253.6|7241.6|7249.4|7237.4|0
1597384800000|2020-08-14 06:00:00|7251|7239|7254.8|7249.8|7258.8|7253.8|7249.1|7237.1|21
1597385100000|2020-08-14 06:05:00|7255.3|7250.3|7251.8|7246.8|7256.3|7251.3|7249.8|7244.8|26
1597385400000|2020-08-14 06:10:00|7252.3|7247.3|7264.8|7259.8|7265.3|7260.3|7250.3|7245.3|31
1597385700000|2020-08-14 06:15:00|7264.3|7259.3|7262.8|7257.8|7268.3|7263.3|7262.8|7257.8|15
1597386000000|2020-08-14 06:20:00|7262.3|7257.3|7256.3|7251.3|7262.8|7257.8|7255.3|7250.3|11
1597386300000|2020-08-14 06:25:00|7255.8|7250.8|7258.8|7253.8|7258.8|7253.8|7252.3|7247.3|11
1597386600000|2020-08-14 06:30:00|7257.3|7252.3|7253.3|7248.3|7257.3|7252.3|7249.3|7244.3|7
1597386900000|2020-08-14 06:35:00|7253.8|7248.8|7259.3|7254.3|7260.3|7255.3|7251.3|7246.3|6
1597387200000|2020-08-14 06:40:00|7260.3|7255.3|7259.3|7254.3|7264.8|7259.8|7258.3|7253.3|9
1597387500000|2020-08-14 06:45:00|7260.8|7255.8|7261.8|7256.8|7261.8|7256.8|7255.3|7250.3|10
1597387800000|2020-08-14 06:50:00|7261.3|7256.3|7252.8|7247.8|7261.3|7256.3|7249.3|7244.3|14
1597388100000|2020-08-14 06:55:00|7253.3|7248.3|7225.8|7220.8|7253.8|7248.8|7225.8|7220.8|83
1597388400000|2020-08-14 07:00:00|7225.3|7220.3|7206.8|7201.8|7231.8|7226.8|7202.8|7197.8|374
1597388700000|2020-08-14 07:05:00|7207.8|7202.8|7186.8|7181.8|7210.3|7205.3|7179.8|7174.8|332
1597389000000|2020-08-14 07:10:00|7187.3|7182.3|7185.3|7180.3|7193.3|7188.3|7177.3|7172.3|249
1597389300000|2020-08-14 07:15:00|7183.3|7178.3|7177.3|7172.3|7183.3|7178.3|7160.8|7155.8|335
1597389600000|2020-08-14 07:20:00|7176.8|7171.8|7167.3|7162.3|7178.8|7173.8|7166.3|7161.3|168
1597389900000|2020-08-14 07:25:00|7166.8|7161.8|7174.3|7169.3|7176.8|7171.8|7166.3|7161.3|124
1597390200000|2020-08-14 07:30:00|7173.8|7168.8|7159.8|7154.8|7175.3|7170.3|7155.8|7150.8|170
1597390500000|2020-08-14 07:35:00|7160.3|7155.3|7161.3|7156.3|7165.8|7160.8|7153.3|7148.3|112
1597390800000|2020-08-14 07:40:00|7161.5|7156.5|7149|7144|7164.5|7159.5|7148|7143|175
1597391100000|2020-08-14 07:45:00|7148.5|7143.5|7128.5|7123.5|7149|7144|7124.5|7119.5|180
1597391400000|2020-08-14 07:50:00|7127.5|7122.5|7132.5|7127.5|7134.5|7129.5|7117|7112|172
1597391700000|2020-08-14 07:55:00|7132|7127|7137.5|7132.5|7142.5|7137.5|7126.5|7121.5|149
1597392000000|2020-08-14 08:00:00|7136.5|7131.5|7118|7113|7136.5|7131.5|7110.5|7105.5|203
1597392300000|2020-08-14 08:05:00|7117.5|7112.5|7106|7101|7121|7116|7101.5|7096.5|139
1597392600000|2020-08-14 08:10:00|7105.5|7100.5|7106|7101|7109.5|7104.5|7098|7093|134
1597392900000|2020-08-14 08:15:00|7105.5|7100.5|7090.5|7085.5|7108.5|7103.5|7090.5|7085.5|231
1597393200000|2020-08-14 08:20:00|7090|7085|7086|7081|7091.5|7086.5|7078.5|7073.5|172
1597393500000|2020-08-14 08:25:00|7085.5|7080.5|7088.5|7083.5|7090.5|7085.5|7080.5|7075.5|148
1597393800000|2020-08-14 08:30:00|7087.5|7082.5|7085.5|7080.5|7088.5|7083.5|7080.5|7075.5|164
1597394100000|2020-08-14 08:35:00|7086.5|7081.5|7092.5|7087.5|7094.5|7089.5|7081|7076|176
1597394400000|2020-08-14 08:40:00|7093|7088|7089.5|7084.5|7097|7092|7089.5|7084.5|138
1597394700000|2020-08-14 08:45:00|7088.5|7083.5|7079.5|7074.5|7088.5|7083.5|7074|7069|167
1597395000000|2020-08-14 08:50:00|7079|7074|7074.5|7069.5|7079|7074|7069|7064|151
1597395300000|2020-08-14 08:55:00|7074|7069|7080.5|7075.5|7082.5|7077.5|7074|7069|133
1597395600000|2020-08-14 09:00:00|7079.5|7074.5|7069|7064|7079.5|7074.5|7068.5|7063.5|92
1597395900000|2020-08-14 09:05:00|7068.5|7063.5|7068.5|7063.5|7073|7068|7065|7060|82
1597396200000|2020-08-14 09:10:00|7069|7064|7080.5|7075.5|7081|7076|7064|7059|116
1597396500000|2020-08-14 09:15:00|7080|7075|7090|7085|7093|7088|7077.5|7072.5|72
1597396800000|2020-08-14 09:20:00|7089.5|7084.5|7085|7080|7089.5|7084.5|7082|7077|75
1597397100000|2020-08-14 09:25:00|7084.5|7079.5|7093.5|7088.5|7095.5|7090.5|7078.5|7073.5|88
1597397400000|2020-08-14 09:30:00|7094|7089|7089|7084|7094|7089|7087.5|7082.5|43
1597397700000|2020-08-14 09:35:00|7088.5|7083.5|7074|7069|7088.5|7083.5|7074|7069|59
1597398000000|2020-08-14 09:40:00|7073.5|7068.5|7082.5|7077.5|7087.5|7082.5|7073.5|7068.5|67
1597398300000|2020-08-14 09:45:00|7083.5|7078.5|7086.5|7081.5|7086.5|7081.5|7080.5|7075.5|89
1597398600000|2020-08-14 09:50:00|7087.5|7082.5|7093|7088|7096.5|7091.5|7086.5|7081.5|94
1597398900000|2020-08-14 09:55:00|7092.5|7087.5|7100.5|7095.5|7103|7098|7091.5|7086.5|67
1597399200000|2020-08-14 10:00:00|7100|7095|7102|7097|7108.5|7103.5|7097.5|7092.5|73
1597399500000|2020-08-14 10:05:00|7102.5|7097.5|7093|7088|7102.5|7097.5|7089.5|7084.5|55
1597399800000|2020-08-14 10:10:00|7093.5|7088.5|7091.5|7086.5|7094.5|7089.5|7083.5|7078.5|77
1597400100000|2020-08-14 10:15:00|7091|7086|7094|7089|7094|7089|7088.5|7083.5|35
1597400400000|2020-08-14 10:20:00|7094.5|7089.5|7102.5|7097.5|7102.5|7097.5|7094.5|7089.5|53
1597400700000|2020-08-14 10:25:00|7102|7097|7099|7094|7103|7098|7098|7093|55
1597401000000|2020-08-14 10:30:00|7098.5|7093.5|7108.5|7103.5|7111|7106|7098.5|7093.5|159
1597401300000|2020-08-14 10:35:00|7109|7104|7118.5|7113.5|7119.5|7114.5|7107|7102|179
1597401600000|2020-08-14 10:40:00|7119|7114|7115.5|7110.5|7122.5|7117.5|7113.5|7108.5|77
1597401900000|2020-08-14 10:45:00|7115|7110|7122|7117|7125.5|7120.5|7115|7110|32
1597402200000|2020-08-14 10:50:00|7122.5|7117.5|7122|7117|7124.5|7119.5|7120|7115|17
1597402500000|2020-08-14 10:55:00|7122.5|7117.5|7120|7115|7124|7119|7117|7112|20
1597402800000|2020-08-14 11:00:00|7119.5|7114.5|7127|7122|7127.5|7122.5|7118.5|7113.5|24
1597403100000|2020-08-14 11:05:00|7126.5|7121.5|7125.5|7120.5|7127.5|7122.5|7122|7117|44
1597403400000|2020-08-14 11:10:00|7126|7121|7124.5|7119.5|7128.5|7123.5|7123|7118|107
1597403700000|2020-08-14 11:15:00|7124|7119|7121.5|7116.5|7124|7119|7118.5|7113.5|24
1597404000000|2020-08-14 11:20:00|7122|7117|7118.5|7113.5|7122|7117|7115.5|7110.5|46
1597404300000|2020-08-14 11:25:00|7118|7113|7120.5|7115.5|7121.5|7116.5|7117.5|7112.5|17
1597404600000|2020-08-14 11:30:00|7120|7115|7124|7119|7125.5|7120.5|7118.5|7113.5|47
1597404900000|2020-08-14 11:35:00|7124.5|7119.5|7126.5|7121.5|7128.5|7123.5|7124|7119|17
1597405200000|2020-08-14 11:40:00|7127.1|7122.1|7134.1|7129.1|7135.6|7130.6|7127.1|7122.1|66
1597405500000|2020-08-14 11:45:00|7133.6|7128.6|7134.1|7129.1|7139.1|7134.1|7133.1|7128.1|37
1597405800000|2020-08-14 11:50:00|7134.6|7129.6|7128.1|7123.1|7135.1|7130.1|7126.6|7121.6|32
1597406100000|2020-08-14 11:55:00|7128.6|7123.6|7133.1|7128.1|7133.6|7128.6|7128.6|7123.6|30
1597406400000|2020-08-14 12:00:00|7132.1|7127.1|7132.1|7127.1|7139.6|7134.6|7128.1|7123.1|65
1597406700000|2020-08-14 12:05:00|7131.6|7126.6|7126.6|7121.6|7134.1|7129.1|7126.1|7121.1|79
1597407000000|2020-08-14 12:10:00|7127.1|7122.1|7143.1|7138.1|7143.6|7138.6|7125.6|7120.6|101
1597407300000|2020-08-14 12:15:00|7143.6|7138.6|7140.1|7135.1|7147.6|7142.6|7140.1|7135.1|68
1597407600000|2020-08-14 12:20:00|7140.6|7135.6|7140.1|7135.1|7143.6|7138.6|7138.1|7133.1|81
1597407900000|2020-08-14 12:25:00|7139.1|7134.1|7143.1|7138.1|7147.6|7142.6|7139.1|7134.1|84
1597408200000|2020-08-14 12:30:00|7144.1|7139.1|7149.1|7144.1|7153.1|7148.1|7140.1|7135.1|85
1597408500000|2020-08-14 12:35:00|7149.6|7144.6|7150.1|7145.1|7150.1|7145.1|7144.6|7139.6|66
1597408800000|2020-08-14 12:40:00|7150.6|7145.6|7145.1|7140.1|7152.1|7147.1|7144.1|7139.1|31
1597409100000|2020-08-14 12:45:00|7146.1|7141.1|7140.1|7135.1|7146.1|7141.1|7138.1|7133.1|36
1597409400000|2020-08-14 12:50:00|7139.6|7134.6|7142.1|7137.1|7144.1|7139.1|7138.1|7133.1|30
1597409700000|2020-08-14 12:55:00|7141.6|7136.6|7141.1|7136.1|7142.6|7137.6|7137.1|7132.1|251
1597410000000|2020-08-14 13:00:00|7141.6|7136.6|7125.1|7120.1|7142.1|7137.1|7124.1|7119.1|168
1597410300000|2020-08-14 13:05:00|7126.1|7121.1|7130.1|7125.1|7130.1|7125.1|7124.6|7119.6|62
1597410600000|2020-08-14 13:10:00|7129.1|7124.1|7135.6|7130.6|7138.1|7133.1|7129.1|7124.1|55
1597410900000|2020-08-14 13:15:00|7136.1|7131.1|7135.1|7130.1|7140.1|7135.1|7133.1|7128.1|55
1597411200000|2020-08-14 13:20:00|7134.6|7129.6|7141.1|7136.1|7142.1|7137.1|7134.6|7129.6|41
1597411500000|2020-08-14 13:25:00|7141.6|7136.6|7140.1|7135.1|7142.1|7137.1|7139.6|7134.6|40
1597411800000|2020-08-14 13:30:00|7139.6|7134.6|7143.6|7138.6|7151.1|7146.1|7136.1|7131.1|110
1597412100000|2020-08-14 13:35:00|7143.1|7138.1|7146.1|7141.1|7148.6|7143.6|7142.1|7137.1|120
1597412400000|2020-08-14 13:40:00|7146.6|7141.6|7151.1|7146.1|7152.1|7147.1|7142.6|7137.6|75
1597412700000|2020-08-14 13:45:00|7151.6|7146.6|7155.1|7150.1|7156.6|7151.6|7150.1|7145.1|112
1597413000000|2020-08-14 13:50:00|7154.6|7149.6|7158.1|7153.1|7159.1|7154.1|7151.1|7146.1|87
1597413300000|2020-08-14 13:55:00|7157.6|7152.6|7156.6|7151.6|7157.6|7152.6|7152.6|7147.6|62
1597413600000|2020-08-14 14:00:00|7157.1|7152.1|7157.1|7152.1|7167.1|7162.1|7157.1|7152.1|135
1597413900000|2020-08-14 14:05:00|7157.6|7152.6|7168.6|7163.6|7168.6|7163.6|7156.6|7151.6|150
1597414200000|2020-08-14 14:10:00|7168.4|7163.4|7150.4|7145.4|7169.4|7164.4|7149.4|7144.4|101
1597414500000|2020-08-14 14:15:00|7150.9|7145.9|7149.4|7144.4|7154.4|7149.4|7145.9|7140.9|164
1597414800000|2020-08-14 14:20:00|7148.9|7143.9|7155.4|7150.4|7159.9|7154.9|7148.9|7143.9|107
1597415100000|2020-08-14 14:25:00|7156.4|7151.4|7156.9|7151.9|7159.9|7154.9|7153.9|7148.9|274
1597415400000|2020-08-14 14:30:00|7157.9|7152.9|7163.4|7158.4|7166.4|7161.4|7156.4|7151.4|154
1597415700000|2020-08-14 14:35:00|7162.9|7157.9|7162.4|7157.4|7165.9|7160.9|7160.4|7155.4|75
1597416000000|2020-08-14 14:40:00|7161.9|7156.9|7159.9|7154.9|7163.9|7158.9|7159.4|7154.4|88
1597416300000|2020-08-14 14:45:00|7160.4|7155.4|7161.9|7156.9|7164.4|7159.4|7159.4|7154.4|44
1597416600000|2020-08-14 14:50:00|7161.4|7156.4|7155.4|7150.4|7163.4|7158.4|7155.4|7150.4|69
1597416900000|2020-08-14 14:55:00|7154.9|7149.9|7153.9|7148.9|7156.9|7151.9|7150.9|7145.9|92
1597417200000|2020-08-14 15:00:00|7154.4|7149.4|7152.9|7147.9|7155.9|7150.9|7147.9|7142.9|76
1597417500000|2020-08-14 15:05:00|7152.4|7147.4|7161.9|7156.9|7164.4|7159.4|7149.4|7144.4|134
1597417800000|2020-08-14 15:10:00|7161.4|7156.4|7153.9|7148.9|7162.9|7157.9|7152.9|7147.9|84
1597418100000|2020-08-14 15:15:00|7154.4|7149.4|7152.4|7147.4|7156.9|7151.9|7150.9|7145.9|103
1597418400000|2020-08-14 15:20:00|7151.9|7146.9|7159.4|7154.4|7162.9|7157.9|7151.4|7146.4|85
1597418700000|2020-08-14 15:25:00|7159.9|7154.9|7162.9|7157.9|7164.9|7159.9|7158.4|7153.4|238
1597419000000|2020-08-14 15:30:00|7163.9|7156.9|7159.9|7151.9|7167.9|7160.9|7157.9|7150.9|462
1597419300000|2020-08-14 15:35:00|7158.9|7152.9|7155.9|7148.9|7160.9|7154.9|7151.9|7145.9|236
1597419600000|2020-08-14 15:40:00|7154.9|7147.9|7161.9|7153.9|7163.9|7155.9|7150.9|7144.9|79
1597419900000|2020-08-14 15:45:00|7159.9|7154.9|7156.9|7149.9|7161.9|7154.9|7154.9|7147.9|65
1597420200000|2020-08-14 15:50:00|7157.9|7148.9|7151.9|7143.9|7157.9|7150.9|7149.9|7143.9|37
1597420500000|2020-08-14 15:55:00|7152.9|7144.9|7156.9|7148.9|7156.9|7148.9|7150.9|7144.9|11
1597420800000|2020-08-14 16:00:00|7155.9|7149.9|7156.9|7149.9|7157.9|7150.9|7153.9|7146.9|5
1597421100000|2020-08-14 16:05:00|7157.9|7150.9|7156.9|7149.9|7157.9|7150.9|7155.9|7147.9|9
1597421400000|2020-08-14 16:10:00|7155.9|7150.9|7156.9|7148.9|7157.9|7151.9|7154.9|7147.9|18
1597421700000|2020-08-14 16:15:00|7157.9|7149.9|7155.9|7148.9|7157.9|7149.9|7153.9|7146.9|9
1597422000000|2020-08-14 16:20:00|7154.9|7147.9|7152.9|7145.9|7155.9|7148.9|7150.9|7143.9|12
1597422300000|2020-08-14 16:25:00|7153.9|7144.9|7151.9|7144.9|7153.9|7145.9|7150.9|7143.9|5
1597422600000|2020-08-14 16:30:00|7153.9|7145.9|7156.9|7149.9|7156.9|7149.9|7151.9|7144.9|5
1597422900000|2020-08-14 16:35:00|7157.9|7148.9|7157.9|7150.9|7158.9|7151.9|7154.9|7147.9|1
1597423200000|2020-08-14 16:40:00|7158.9|7151.9|7156.9|7149.9|7159.9|7151.9|7155.9|7148.9|0
1597423500000|2020-08-14 16:45:00|7155.9|7148.9|7154.9|7146.9|7156.9|7148.9|7151.9|7144.9|6
1597423800000|2020-08-14 16:50:00|7156.9|7147.9|7150.9|7143.9|7156.9|7148.9|7150.9|7143.9|0
1597424100000|2020-08-14 16:55:00|7151.9|7145.9|7154.9|7147.9|7155.9|7147.9|7150.9|7143.9|17
1597424400000|2020-08-14 17:00:00|7153.9|7145.9|7152.9|7144.9|7154.9|7146.9|7152.9|7144.9|2
1597424700000|2020-08-14 17:05:00|7153.9|7145.9|7154.9|7145.9|7154.9|7145.9|7152.9|7145.9|1
1597425000000|2020-08-14 17:10:00|7152.9|7146.9|7157.9|7149.9|7157.9|7149.9|7152.9|7144.9|4
1597425300000|2020-08-14 17:15:00|7156.9|7148.9|7156.9|7149.9|7156.9|7149.9|7155.9|7148.9|14
1597425600000|2020-08-14 17:20:00|7155.9|7147.9|7156.9|7148.9|7157.9|7149.9|7153.9|7146.9|17
1597425900000|2020-08-14 17:25:00|7155.9|7147.9|7156.9|7148.9|7156.9|7149.9|7154.9|7146.9|1
1597426200000|2020-08-14 17:30:00|7155.9|7147.9|7157.9|7149.9|7158.9|7150.9|7155.9|7147.9|1
1597426500000|2020-08-14 17:35:00|7156.9|7148.9|7155.9|7147.9|7157.9|7149.9|7153.9|7145.9|1
1597426800000|2020-08-14 17:40:00|7154.9|7146.9|7155.9|7147.9|7155.9|7148.9|7151.9|7144.9|21
1597427100000|2020-08-14 17:45:00|7153.9|7146.9|7157.9|7149.9|7158.9|7152.9|7153.9|7146.9|16
1597427400000|2020-08-14 17:50:00|7156.9|7148.9|7155.9|7147.9|7159.9|7151.9|7154.9|7145.9|33
1597427700000|2020-08-14 17:55:00|7154.9|7145.9|7160.1|7148.1|7160.1|7148.1|7151.9|7144.9|12
1597428000000|2020-08-14 18:00:00|7160|7148|7153.4|7141.4|7160.1|7148.1|7153.3|7141.3|0
1597428300000|2020-08-14 18:05:00|7153.5|7141.5|7155.5|7143.5|7155.6|7143.6|7151.4|7139.4|0
1597428600000|2020-08-14 18:10:00|7155.6|7143.6|7157.4|7145.4|7157.5|7145.5|7153.3|7141.3|0
1597428900000|2020-08-14 18:15:00|7156.4|7144.4|7153.2|7141.2|7157.6|7145.6|7153|7141|0
1597429200000|2020-08-14 18:20:00|7153.1|7141.1|7153.9|7141.9|7153.9|7141.9|7151.2|7139.2|0
1597429500000|2020-08-14 18:25:00|7153.8|7141.8|7151.4|7139.4|7153.8|7141.8|7147.2|7135.2|0
1597429800000|2020-08-14 18:30:00|7151.5|7139.5|7152.2|7140.2|7154.2|7142.2|7151.4|7139.4|0
1597430100000|2020-08-14 18:35:00|7152.1|7140.1|7148|7136|7152.1|7140.1|7147.9|7135.9|0
1597430400000|2020-08-14 18:40:00|7147.9|7135.9|7147.5|7135.5|7147.9|7135.9|7145.4|7133.4|0
1597430700000|2020-08-14 18:45:00|7145.7|7133.7|7145.2|7133.2|7147.3|7135.3|7143.3|7131.3|0
1597431000000|2020-08-14 18:50:00|7145.1|7133.1|7143.4|7131.4|7147.6|7135.6|7143.2|7131.2|0
1597431300000|2020-08-14 18:55:00|7143.5|7131.5|7142.8|7130.8|7143.6|7131.6|7141.1|7129.1|0
1597431600000|2020-08-14 19:00:00|7142.9|7130.9|7140.7|7128.7|7144.9|7132.9|7140.4|7128.4|0
1597431900000|2020-08-14 19:05:00|7140.8|7128.8|7142.5|7130.5|7147|7135|7140.5|7128.5|0
1597432200000|2020-08-14 19:10:00|7140.7|7128.7|7138|7126|7142.6|7130.6|7137.9|7125.9|0
1597432500000|2020-08-14 19:15:00|7137.9|7125.9|7137.8|7125.8|7140.2|7128.2|7135.6|7123.6|0
1597432800000|2020-08-14 19:20:00|7137.9|7125.9|7135.3|7123.3|7140|7128|7135.3|7123.3|0
1597433100000|2020-08-14 19:25:00|7135.4|7123.4|7141.8|7129.8|7144.3|7132.3|7133.7|7121.7|0
1597433400000|2020-08-14 19:30:00|7139.9|7127.9|7140.9|7128.9|7143|7131|7138.4|7126.4|0
1597433700000|2020-08-14 19:35:00|7141|7129|7138.3|7126.3|7141|7129|7135.9|7123.9|0
1597434000000|2020-08-14 19:40:00|7138.1|7126.1|7140.8|7128.8|7140.9|7128.9|7135.9|7123.9|0
1597434300000|2020-08-14 19:45:00|7140.6|7128.6|7137.8|7125.8|7142.8|7130.8|7137.7|7125.7|0
1597434600000|2020-08-14 19:50:00|7137.7|7125.7|7155.2|7143.2|7155.4|7143.4|7137.6|7125.6|0
1597434900000|2020-08-14 19:55:00|7155.3|7143.3|7158.5|7146.5|7158.5|7146.5|7151.4|7139.4|0
1597435200000|2020-08-14 20:00:00|7160.9|7148.9|7156.2|7144.2|7161.6|7149.6|7151|7139|0
1597435500000|2020-08-14 20:05:00|7156.4|7144.4|7154|7142|7158.3|7146.3|7151.4|7139.4|0
1597435800000|2020-08-14 20:10:00|7153.6|7141.6|7148.5|7136.5|7153.6|7141.6|7145.6|7133.6|0
1597436100000|2020-08-14 20:15:00|7148.7|7136.7|7152.6|7140.6|7152.6|7140.6|7148.5|7136.5|0
1597436400000|2020-08-14 20:20:00|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|7152|7140|0
1597436700000|2020-08-14 20:25:00|7152.6|7140.6|7152.4|7140.4|7152.6|7140.6|7152.2|7140.2|0
1597437000000|2020-08-14 20:30:00|7152.5|7140.5|7152.1|7140.1|7153.6|7141.6|7151|7139|0
1597437300000|2020-08-14 20:35:00|7152.2|7140.2|7154.7|7142.7|7154.7|7142.7|7152.1|7140.1|0
1597437600000|2020-08-14 20:40:00|7154.3|7142.3|7154.3|7142.3|7155.8|7143.8|7153.2|7141.2|0
1597437900000|2020-08-14 20:45:00|7154.7|7142.7|7155.3|7143.3|7156|7144|7154.3|7142.3|0
1597438200000|2020-08-14 20:50:00|7154.9|7142.9|7157.3|7145.3|7157.3|7145.3|7153.8|7141.8|0
1597438500000|2020-08-14 20:55:00|7157.2|7145.2|7154|7142|7157.7|7145.7|7153.9|7141.9|0
1597615200000|2020-08-16 22:00:00|7160.8|7148.8|7159.5|7147.5|7160.8|7148.8|7156.9|7144.9|0
1597615500000|2020-08-16 22:05:00|7159.3|7147.3|7160.2|7148.2|7160.2|7148.2|7158|7146|0
1597615800000|2020-08-16 22:10:00|7159.8|7147.8|7160.6|7148.6|7161.5|7149.5|7159.1|7147.1|0
1597616100000|2020-08-16 22:15:00|7160.7|7148.7|7161.4|7149.4|7162.6|7150.6|7160.6|7148.6|0
1597616400000|2020-08-16 22:20:00|7160.8|7148.8|7159.7|7147.7|7161.4|7149.4|7159.7|7147.7|0
1597616700000|2020-08-16 22:25:00|7159.8|7147.8|7159.7|7147.7|7160.6|7148.6|7159.3|7147.3|0
1597617000000|2020-08-16 22:30:00|7159.8|7147.8|7161.9|7149.9|7163.4|7151.4|7159.8|7147.8|0
1597617300000|2020-08-16 22:35:00|7162.1|7150.1|7161.9|7149.9|7164|7152|7161.9|7149.9|0
1597617600000|2020-08-16 22:40:00|7161.8|7149.8|7161.9|7149.9|7162.3|7150.3|7160.4|7148.4|0
1597617900000|2020-08-16 22:45:00|7162.1|7150.1|7161.9|7149.9|7163|7151|7161.9|7149.9|0
1597618200000|2020-08-16 22:50:00|7162.3|7150.3|7160.8|7148.8|7162.3|7150.3|7160.4|7148.4|0
1597618500000|2020-08-16 22:55:00|7160.9|7148.9|7160.8|7148.8|7161.4|7149.4|7160.4|7148.4|0
1597618800000|2020-08-16 23:00:00|7161|7149|7159.7|7147.7|7161.4|7149.4|7159.3|7147.3|0
1597619100000|2020-08-16 23:05:00|7159.8|7147.8|7160.4|7148.4|7160.4|7148.4|7159.7|7147.7|0
1597619400000|2020-08-16 23:10:00|7160.8|7148.8|7160.8|7148.8|7161.4|7149.4|7160.4|7148.4|0
1597619700000|2020-08-16 23:15:00|7160.9|7148.9|7161.9|7149.9|7162.3|7150.3|7160.9|7148.9|0
1597620000000|2020-08-16 23:20:00|7162.3|7150.3|7161.4|7149.4|7163|7151|7161.4|7149.4|0
1597620300000|2020-08-16 23:25:00|7161.5|7149.5|7161.9|7149.9|7162.3|7150.3|7161.4|7149.4|0
1597620600000|2020-08-16 23:30:00|7162.3|7150.3|7164|7152|7164|7152|7161.9|7149.9|0
1597620900000|2020-08-16 23:35:00|7163.8|7151.8|7164|7152|7165.1|7153.1|7163.8|7151.8|0
1597621200000|2020-08-16 23:40:00|7163.4|7151.4|7163.4|7151.4|7164|7152|7162.3|7150.3|0
1597621500000|2020-08-16 23:45:00|7163.2|7151.2|7163.4|7151.4|7165.1|7153.1|7163|7151|0
1597621800000|2020-08-16 23:50:00|7163.3|7151.3|7164.5|7152.5|7165.6|7153.6|7161.9|7149.9|0
1597622100000|2020-08-16 23:55:00|7164.4|7152.4|7166.8|7154.8|7168.3|7156.3|7163.6|7151.6|0
1597622400000|2020-08-17 00:00:00|7166.9|7154.9|7166.8|7154.8|7167.3|7155.3|7162.9|7150.9|0
1597622700000|2020-08-17 00:05:00|7167|7155|7167.3|7155.3|7168.3|7156.3|7166.2|7154.2|0
1597623000000|2020-08-17 00:10:00|7167.2|7155.2|7168.3|7156.3|7168.3|7156.3|7166.2|7154.2|0
1597623300000|2020-08-17 00:15:00|7167.7|7155.7|7161.6|7149.6|7169.7|7157.7|7161.6|7149.6|0
1597623600000|2020-08-17 00:20:00|7161.7|7149.7|7165.9|7153.9|7167.9|7155.9|7157.5|7145.5|0
1597623900000|2020-08-17 00:25:00|7166.6|7154.6|7168.9|7156.9|7170.1|7158.1|7165.8|7153.8|0
1597624200000|2020-08-17 00:30:00|7169.3|7157.3|7166|7154|7172.2|7160.2|7166|7154|0
1597624500000|2020-08-17 00:35:00|7166.8|7154.8|7161.9|7149.9|7168.1|7156.1|7161.9|7149.9|0
1597624800000|2020-08-17 00:40:00|7161.8|7149.8|7157.6|7145.6|7161.9|7149.9|7155.6|7143.6|0
1597625100000|2020-08-17 00:45:00|7158|7146|7155.6|7143.6|7161.8|7149.8|7155.6|7143.6|0
1597625400000|2020-08-17 00:50:00|7155.5|7143.5|7155.3|7143.3|7157.5|7145.5|7153.3|7141.3|0
1597625700000|2020-08-17 00:55:00|7154.6|7142.6|7157.4|7145.4|7157.5|7145.5|7153.2|7141.2|0
1597626000000|2020-08-17 01:00:00|7156.6|7144.6|7155.3|7143.3|7157.5|7145.5|7153.2|7141.2|0
1597626300000|2020-08-17 01:05:00|7156.1|7144.1|7159.6|7147.6|7159.6|7147.6|7156.1|7144.1|0
1597626600000|2020-08-17 01:10:00|7159.5|7147.5|7159.6|7147.6|7161.7|7149.7|7159.5|7147.5|0
1597626900000|2020-08-17 01:15:00|7159.5|7147.5|7159.6|7147.6|7161.6|7149.6|7157.4|7145.4|0
1597627200000|2020-08-17 01:20:00|7159.7|7147.7|7159.6|7147.6|7161.8|7149.8|7158.6|7146.6|0
1597627500000|2020-08-17 01:25:00|7159.7|7147.7|7161.8|7149.8|7161.8|7149.8|7159.6|7147.6|0
1597627800000|2020-08-17 01:30:00|7162.2|7150.2|7153.9|7141.9|7164.3|7152.3|7153.8|7141.8|0
1597628100000|2020-08-17 01:35:00|7156|7144|7155.9|7143.9|7158.1|7146.1|7153.8|7141.8|0
1597628400000|2020-08-17 01:40:00|7156|7144|7158.1|7146.1|7160.2|7148.2|7156|7144|0
1597628700000|2020-08-17 01:45:00|7158.2|7146.2|7158.2|7146.2|7160.3|7148.3|7158.1|7146.1|0
1597629000000|2020-08-17 01:50:00|7158.3|7146.3|7158.3|7146.3|7162.4|7150.4|7158.2|7146.2|0
1597629300000|2020-08-17 01:55:00|7158.7|7146.7|7160.3|7148.3|7160.4|7148.4|7156.2|7144.2|0
1597629600000|2020-08-17 02:00:00|7160.4|7148.4|7164.6|7152.6|7166.7|7154.7|7160.3|7148.3|0
1597629900000|2020-08-17 02:05:00|7165|7153|7172.9|7160.9|7172.9|7160.9|7164.5|7152.5|0
1597630200000|2020-08-17 02:10:00|7173|7161|7171.8|7159.8|7177.1|7165.1|7170.7|7158.7|0
1597630500000|2020-08-17 02:15:00|7172.2|7160.2|7171.9|7159.9|7173|7161|7168.7|7156.7|0
1597630800000|2020-08-17 02:20:00|7171.6|7159.6|7175|7163|7175|7163|7168.8|7156.8|0
1597631100000|2020-08-17 02:25:00|7174.9|7162.9|7172.8|7160.8|7175|7163|7170.8|7158.8|0
1597631400000|2020-08-17 02:30:00|7172.9|7160.9|7174.8|7162.8|7177|7165|7172.8|7160.8|0
1597631700000|2020-08-17 02:35:00|7174.9|7162.9|7174.8|7162.8|7174.9|7162.9|7170.6|7158.6|0
1597632000000|2020-08-17 02:40:00|7174.9|7162.9|7177|7165|7177|7165|7174.8|7162.8|0
1597632300000|2020-08-17 02:45:00|7176.9|7164.9|7176.7|7164.7|7179|7167|7174.4|7162.4|0
1597632600000|2020-08-17 02:50:00|7176.3|7164.3|7176.7|7164.7|7176.7|7164.7|7174.6|7162.6|0
1597632900000|2020-08-17 02:55:00|7176.6|7164.6|7176.7|7164.7|7176.7|7164.7|7174.6|7162.6|0
1597633200000|2020-08-17 03:00:00|7178.8|7166.8|7178.8|7166.8|7178.9|7166.9|7176.7|7164.7|0
1597633500000|2020-08-17 03:05:00|7178.7|7166.7|7176.6|7164.6|7178.7|7166.7|7176.6|7164.6|0
1597633800000|2020-08-17 03:10:00|7176.7|7164.7|7178.7|7166.7|7178.7|7166.7|7176.6|7164.6|0
1597634100000|2020-08-17 03:15:00|7176.6|7164.6|7176.6|7164.6|7176.6|7164.6|7176.5|7164.5|0
1597634400000|2020-08-17 03:20:00|7178.7|7166.7|7178.6|7166.6|7178.7|7166.7|7176.6|7164.6|0
1597634700000|2020-08-17 03:25:00|7178.7|7166.7|7178.7|7166.7|7178.7|7166.7|7178.6|7166.6|0
1597635000000|2020-08-17 03:30:00|7178.6|7166.6|7176.5|7164.5|7178.6|7166.6|7172.4|7160.4|0
1597635300000|2020-08-17 03:35:00|7175.8|7163.8|7172.4|7160.4|7176.6|7164.6|7172.4|7160.4|0
1597635900000|2020-08-17 03:45:00|7172.3|7160.3|7170.2|7158.2|7172.4|7160.4|7170.2|7158.2|0
1597636200000|2020-08-17 03:50:00|7171|7159|7172.3|7160.3|7172.3|7160.3|7170.2|7158.2|0
1597636500000|2020-08-17 03:55:00|7172.4|7160.4|7174.3|7162.3|7174.4|7162.4|7172.3|7160.3|0
1597636800000|2020-08-17 04:00:00|7174.4|7162.4|7172.3|7160.3|7174.4|7162.4|7172.2|7160.2|0
1597637100000|2020-08-17 04:05:00|7172.2|7160.2|7172.2|7160.2|7172.3|7160.3|7172.2|7160.2|0
1597637400000|2020-08-17 04:10:00|7170.1|7158.1|7168.1|7156.1|7171.2|7159.2|7168.1|7156.1|0
1597637700000|2020-08-17 04:15:00|7168.9|7156.9|7170.1|7158.1|7170.2|7158.2|7163.8|7151.8|0
1597638000000|2020-08-17 04:20:00|7172.2|7160.2|7170.3|7158.3|7172.4|7160.4|7170.3|7158.3|0
1597638300000|2020-08-17 04:25:00|7170.4|7158.4|7170.4|7158.4|7172.5|7160.5|7170.4|7158.4|0
1597638600000|2020-08-17 04:30:00|7170.8|7158.8|7178.7|7166.7|7178.7|7166.7|7170.8|7158.8|0
1597638900000|2020-08-17 04:35:00|7177.9|7165.9|7176.6|7164.6|7177.9|7165.9|7176.6|7164.6|0
1597639200000|2020-08-17 04:40:00|7177.4|7165.4|7176.6|7164.6|7178.7|7166.7|7176.6|7164.6|0
1597639500000|2020-08-17 04:45:00|7176.5|7164.5|7176.5|7164.5|7176.6|7164.6|7174.5|7162.5|0
1597639800000|2020-08-17 04:50:00|7175.7|7163.7|7178.6|7166.6|7178.6|7166.6|7174.4|7162.4|0
1597640100000|2020-08-17 04:55:00|7177.8|7165.8|7174.4|7162.4|7177.8|7165.8|7174.4|7162.4|0
1597640400000|2020-08-17 05:00:00|7174.5|7162.5|7178.6|7166.6|7178.6|7166.6|7174.4|7162.4|0
1597640700000|2020-08-17 05:05:00|7177.8|7165.8|7178.8|7166.8|7181|7169|7176.5|7164.5|0
1597641000000|2020-08-17 05:10:00|7179.6|7167.6|7180.9|7168.9|7180.9|7168.9|7179.6|7167.6|0
1597641300000|2020-08-17 05:15:00|7180.5|7168.5|7182.6|7170.6|7182.6|7170.6|7178.8|7166.8|0
1597641600000|2020-08-17 05:20:00|7182.5|7170.5|7178.7|7166.7|7182.5|7170.5|7178.7|7166.7|0
1597641900000|2020-08-17 05:25:00|7179.1|7167.1|7178.7|7166.7|7179.8|7167.8|7174.5|7162.5|0
1597642200000|2020-08-17 05:30:00|7177.9|7165.9|7178.6|7166.6|7178.6|7166.6|7172.4|7160.4|0
1597642500000|2020-08-17 05:35:00|7178.5|7166.5|7178.6|7166.6|7178.6|7166.6|7174.4|7162.4|0
1597642800000|2020-08-17 05:40:00|7178.5|7166.5|7179.2|7167.2|7179.2|7167.2|7176.5|7164.5|0
1597643100000|2020-08-17 05:45:00|7179.3|7167.3|7175.1|7163.1|7179.3|7167.3|7175|7163|0
1597643400000|2020-08-17 05:50:00|7174|7162|7177.2|7165.2|7177.2|7165.2|7173|7161|0
1597643700000|2020-08-17 05:55:00|7177.1|7165.1|7175.1|7163.1|7177.2|7165.2|7173.1|7161.1|0
1597644000000|2020-08-17 06:00:00|7174.4|7162.4|7156.9|7151.9|7176.5|7164.5|7154.4|7149.4|36
1597644300000|2020-08-17 06:05:00|7157.4|7152.4|7146.9|7141.9|7157.4|7152.4|7140.4|7135.4|35
1597644600000|2020-08-17 06:10:00|7146.4|7141.4|7141.9|7136.9|7146.9|7141.9|7139.9|7134.9|28
1597644900000|2020-08-17 06:15:00|7142.4|7137.4|7148.4|7143.4|7148.4|7143.4|7139.4|7134.4|12
1597645200000|2020-08-17 06:20:00|7147.9|7142.9|7142.4|7137.4|7147.9|7142.9|7140.9|7135.9|12
1597645500000|2020-08-17 06:25:00|7142.9|7137.9|7145.9|7140.9|7147.9|7142.9|7142.9|7137.9|4
1597645800000|2020-08-17 06:30:00|7149.9|7144.9|7150.9|7145.9|7152.4|7147.4|7146.9|7141.9|11
1597646100000|2020-08-17 06:35:00|7150.4|7145.4|7150.4|7145.4|7152.9|7147.9|7146.9|7141.9|25
1597646400000|2020-08-17 06:40:00|7150.9|7145.9|7149.4|7144.4|7153.4|7148.4|7143.4|7138.4|24
1597646700000|2020-08-17 06:45:00|7149.9|7144.9|7149.9|7144.9|7153.9|7148.9|7146.9|7141.9|13
1597647000000|2020-08-17 06:50:00|7147.9|7142.9|7149.9|7144.9|7151.4|7146.4|7143.4|7138.4|30
1597647300000|2020-08-17 06:55:00|7150.4|7145.4|7144.9|7139.9|7152.9|7147.9|7141.9|7136.9|49
1597647600000|2020-08-17 07:00:00|7140.4|7135.4|7161.4|7156.4|7170.9|7165.9|7140.4|7135.4|512
1597647900000|2020-08-17 07:05:00|7160.9|7155.9|7135.9|7130.9|7181.9|7176.9|7135.9|7130.9|352
1597648200000|2020-08-17 07:10:00|7136.4|7131.4|7106.4|7101.4|7140.9|7135.9|7099.4|7094.4|316
1597648500000|2020-08-17 07:15:00|7105.9|7100.9|7083.4|7078.4|7106.4|7101.4|7079.9|7074.9|257
1597648800000|2020-08-17 07:20:00|7082.9|7077.9|7089.4|7084.4|7090.9|7085.9|7067.4|7062.4|234
1597649100000|2020-08-17 07:25:00|7088.9|7083.9|7115.4|7110.4|7116.9|7111.9|7088.4|7083.4|188
1597649400000|2020-08-17 07:30:00|7114.9|7109.9|7119.8|7114.8|7139.9|7134.9|7114.4|7109.4|226
1597649700000|2020-08-17 07:35:00|7120.3|7115.3|7102.3|7097.3|7121.8|7116.8|7099.3|7094.3|82
1597650000000|2020-08-17 07:40:00|7101.1|7096.1|7097.1|7092.1|7110.1|7105.1|7090.1|7085.1|101
1597650300000|2020-08-17 07:45:00|7097.6|7092.6|7112.6|7107.6|7115.1|7110.1|7097.6|7092.6|124
1597650600000|2020-08-17 07:50:00|7112.1|7107.1|7114.1|7109.1|7116.1|7111.1|7105.1|7100.1|174
1597650900000|2020-08-17 07:55:00|7114.6|7109.6|7126.1|7121.1|7132.6|7127.6|7113.1|7108.1|201
1597651200000|2020-08-17 08:00:00|7127.1|7122.1|7093.1|7088.1|7127.1|7122.1|7087.1|7082.1|298
1597651500000|2020-08-17 08:05:00|7093.6|7088.6|7089.1|7084.1|7099.1|7094.1|7088.6|7083.6|856
1597651800000|2020-08-17 08:10:00|7088.6|7083.6|7088.1|7083.1|7096.1|7091.1|7086.6|7081.6|272
1597652100000|2020-08-17 08:15:00|7089.6|7084.6|7088.1|7083.1|7095.1|7090.1|7079.6|7074.6|101
1597652400000|2020-08-17 08:20:00|7087.6|7082.6|7088.1|7083.1|7091.1|7086.1|7080.6|7075.6|67
1597652700000|2020-08-17 08:25:00|7087.1|7082.1|7081.6|7076.6|7087.1|7082.1|7075.1|7070.1|135
1597653000000|2020-08-17 08:30:00|7080.6|7075.6|7097.1|7092.1|7098.1|7093.1|7080.6|7075.6|84
1597653300000|2020-08-17 08:35:00|7096.6|7091.6|7090.1|7085.1|7097.1|7092.1|7089.6|7084.6|34
1597653600000|2020-08-17 08:40:00|7089.6|7084.6|7097.6|7092.6|7101.1|7096.1|7074.1|7069.1|405
1597653900000|2020-08-17 08:45:00|7098.1|7093.1|7096.1|7091.1|7102.1|7097.1|7094.1|7089.1|240
1597654200000|2020-08-17 08:50:00|7096.6|7091.6|7086.6|7081.6|7099.1|7094.1|7084.6|7079.6|58
1597654500000|2020-08-17 08:55:00|7086.1|7081.1|7100.6|7095.6|7101.1|7096.1|7085.1|7080.1|469
1597654800000|2020-08-17 09:00:00|7100.1|7095.1|7106.1|7101.1|7106.1|7101.1|7096.1|7091.1|84
1597655100000|2020-08-17 09:05:00|7106.6|7101.6|7110.6|7105.6|7113.6|7108.6|7105.1|7100.1|114
1597655400000|2020-08-17 09:10:00|7110.1|7105.1|7111.1|7106.1|7116.1|7111.1|7107.6|7102.6|65
1597655700000|2020-08-17 09:15:00|7110.6|7105.6|7116.1|7111.1|7116.1|7111.1|7108.1|7103.1|166
1597656000000|2020-08-17 09:20:00|7117.1|7112.1|7111.6|7106.6|7120.1|7115.1|7111.1|7106.1|53
1597656300000|2020-08-17 09:25:00|7112.1|7107.1|7110.6|7105.6|7115.1|7110.1|7109.1|7104.1|25
1597656600000|2020-08-17 09:30:00|7111.1|7106.1|7111.1|7106.1|7113.1|7108.1|7110.1|7105.1|56
1597656900000|2020-08-17 09:35:00|7111.6|7106.6|7107.1|7102.1|7112.1|7107.1|7106.1|7101.1|43
1597657200000|2020-08-17 09:40:00|7107.6|7102.6|7099.1|7094.1|7110.1|7105.1|7099.1|7094.1|141
1597657500000|2020-08-17 09:45:00|7098.6|7093.6|7097.1|7092.1|7105.1|7100.1|7093.1|7088.1|157
1597657800000|2020-08-17 09:50:00|7096.6|7091.6|7093.6|7088.6|7098.1|7093.1|7091.1|7086.1|36
1597658100000|2020-08-17 09:55:00|7094.1|7089.1|7093.1|7088.1|7096.1|7091.1|7090.6|7085.6|33
1597658400000|2020-08-17 10:00:00|7092.6|7087.6|7088.6|7083.6|7097.1|7092.1|7087.6|7082.6|133
1597658700000|2020-08-17 10:05:00|7088.1|7083.1|7090.1|7085.1|7092.6|7087.6|7085.6|7080.6|42
1597659000000|2020-08-17 10:10:00|7091.6|7086.6|7088.6|7083.6|7094.1|7089.1|7088.6|7083.6|338
1597659300000|2020-08-17 10:15:00|7088.1|7083.1|7090.1|7085.1|7091.1|7086.1|7087.1|7082.1|21
1597659600000|2020-08-17 10:20:00|7089.6|7084.6|7095.1|7090.1|7097.1|7092.1|7088.6|7083.6|69
1597659900000|2020-08-17 10:25:00|7095.6|7090.6|7105.1|7100.1|7105.6|7100.6|7095.6|7090.6|55
1597660200000|2020-08-17 10:30:00|7105.6|7100.6|7109.1|7104.1|7111.1|7106.1|7105.1|7100.1|40
1597660500000|2020-08-17 10:35:00|7108.6|7103.6|7104.1|7099.1|7108.6|7103.6|7102.1|7097.1|28
1597660800000|2020-08-17 10:40:00|7103.1|7098.1|7104.1|7099.1|7107.6|7102.6|7102.6|7097.6|24
1597661100000|2020-08-17 10:45:00|7103.6|7098.6|7103.1|7098.1|7105.6|7100.6|7102.1|7097.1|16
1597661400000|2020-08-17 10:50:00|7102.6|7097.6|7105.6|7100.6|7106.1|7101.1|7098.1|7093.1|42
1597661700000|2020-08-17 10:55:00|7105.1|7100.1|7114.6|7109.6|7114.6|7109.6|7105.1|7100.1|89
1597662000000|2020-08-17 11:00:00|7115.6|7110.6|7103.1|7098.1|7116.6|7111.6|7102.6|7097.6|41
1597662300000|2020-08-17 11:05:00|7102.6|7097.6|7105.6|7100.6|7106.1|7101.1|7097.6|7092.6|32
1597662600000|2020-08-17 11:10:00|7105.1|7100.1|7100.6|7095.6|7107.1|7102.1|7097.1|7092.1|24
1597662900000|2020-08-17 11:15:00|7100.1|7095.1|7094.6|7089.6|7104.1|7099.1|7094.6|7089.6|19
1597663200000|2020-08-17 11:20:00|7094.1|7089.1|7100.1|7095.1|7101.6|7096.6|7093.6|7088.6|50
1597663500000|2020-08-17 11:25:00|7100.6|7095.6|7099.1|7094.1|7105.1|7100.1|7098.6|7093.6|33
1597663800000|2020-08-17 11:30:00|7098.6|7093.6|7101.1|7096.1|7105.6|7100.6|7094.1|7089.1|40
1597664100000|2020-08-17 11:35:00|7101.6|7096.6|7104.6|7099.6|7105.1|7100.1|7099.6|7094.6|218
1597664400000|2020-08-17 11:40:00|7105.5|7100.5|7105|7100|7108|7103|7104.5|7099.5|158
1597664700000|2020-08-17 11:45:00|7105.5|7100.5|7105.5|7100.5|7107|7102|7104.5|7099.5|40
1597665000000|2020-08-17 11:50:00|7105|7100|7102|7097|7106|7101|7102|7097|27
1597665300000|2020-08-17 11:55:00|7101.5|7096.5|7104|7099|7104|7099|7098.5|7093.5|58
1597665600000|2020-08-17 12:00:00|7103.5|7098.5|7106.5|7101.5|7108.5|7103.5|7103|7098|70
1597665900000|2020-08-17 12:05:00|7107|7102|7109|7104|7111.5|7106.5|7106.5|7101.5|31
1597666200000|2020-08-17 12:10:00|7109.5|7104.5|7112|7107|7113|7108|7108|7103|46
1597666500000|2020-08-17 12:15:00|7111.5|7106.5|7114|7109|7114|7109|7109|7104|47
1597666800000|2020-08-17 12:20:00|7114.5|7109.5|7116|7111|7119|7114|7113|7108|129
1597667100000|2020-08-17 12:25:00|7116.5|7111.5|7116|7111|7120|7115|7113.5|7108.5|537
1597667400000|2020-08-17 12:30:00|7114|7109|7111|7106|7116.5|7111.5|7110|7105|20
1597667700000|2020-08-17 12:35:00|7111.5|7106.5|7115|7110|7115.5|7110.5|7109|7104|30
1597668000000|2020-08-17 12:40:00|7115.5|7110.5|7118|7113|7121|7116|7114.5|7109.5|42
1597668300000|2020-08-17 12:45:00|7117.5|7112.5|7122|7117|7122|7117|7115|7110|21
1597668600000|2020-08-17 12:50:00|7121|7116|7125|7120|7129|7124|7121|7116|68
1597668900000|2020-08-17 12:55:00|7125.5|7120.5|7108|7103|7126|7121|7107.5|7102.5|465
1597669200000|2020-08-17 13:00:00|7107.5|7102.5|7111|7106|7113|7108|7107.5|7102.5|79
1597669500000|2020-08-17 13:05:00|7112.5|7107.5|7114.5|7109.5|7118.5|7113.5|7112.5|7107.5|93
1597669800000|2020-08-17 13:10:00|7114|7109|7119.5|7114.5|7122|7117|7114|7109|91
1597670100000|2020-08-17 13:15:00|7119|7114|7120.5|7115.5|7121.5|7116.5|7115.5|7110.5|45
1597670400000|2020-08-17 13:20:00|7121|7116|7121.5|7116.5|7125.5|7120.5|7118.5|7113.5|51
1597670700000|2020-08-17 13:25:00|7122|7117|7121.5|7116.5|7123|7118|7118.5|7113.5|30
1597671000000|2020-08-17 13:30:00|7120|7115|7118|7113|7120.5|7115.5|7109|7104|89
1597671300000|2020-08-17 13:35:00|7118.5|7113.5|7109|7104|7121.5|7116.5|7105|7100|87
1597671600000|2020-08-17 13:40:00|7109.5|7104.5|7101.5|7096.5|7111|7106|7101|7096|70
1597671900000|2020-08-17 13:45:00|7102.5|7097.5|7102.5|7097.5|7105|7100|7097.5|7092.5|134
1597672200000|2020-08-17 13:50:00|7103|7098|7107|7102|7108.5|7103.5|7101.5|7096.5|63
1597672500000|2020-08-17 13:55:00|7107.5|7102.5|7105|7100|7109.5|7104.5|7099.5|7094.5|95
1597672800000|2020-08-17 14:00:00|7105.5|7100.5|7101|7096|7105.5|7100.5|7099|7094|114
1597673100000|2020-08-17 14:05:00|7100.5|7095.5|7092|7087|7100.5|7095.5|7090.5|7085.5|80
1597673400000|2020-08-17 14:10:00|7092.1|7087.1|7089.6|7084.6|7092.1|7087.1|7088.1|7083.1|51
1597673700000|2020-08-17 14:15:00|7089.1|7084.1|7095.1|7090.1|7095.1|7090.1|7087.6|7082.6|89
1597674000000|2020-08-17 14:20:00|7095.6|7090.6|7097.1|7092.1|7098.6|7093.6|7094.1|7089.1|104
1597674300000|2020-08-17 14:25:00|7096.6|7091.6|7099.1|7094.1|7100.1|7095.1|7096.6|7091.6|68
1597674600000|2020-08-17 14:30:00|7098.6|7093.6|7093.1|7088.1|7100.1|7095.1|7088.6|7083.6|2246
1597674900000|2020-08-17 14:35:00|7094.1|7089.1|7091.6|7086.6|7096.1|7091.1|7091.6|7086.6|85
1597675200000|2020-08-17 14:40:00|7092.1|7087.1|7095.6|7090.6|7097.1|7092.1|7089.6|7084.6|76
1597675500000|2020-08-17 14:45:00|7096.6|7091.6|7093.1|7088.1|7097.6|7092.6|7092.6|7087.6|88
1597675800000|2020-08-17 14:50:00|7093.6|7088.6|7097.1|7092.1|7097.1|7092.1|7093.1|7088.1|97
1597676100000|2020-08-17 14:55:00|7097.6|7092.6|7094.6|7089.6|7098.6|7093.6|7094.6|7089.6|107
1597676400000|2020-08-17 15:00:00|7095.1|7090.1|7090.1|7085.1|7097.6|7092.6|7089.6|7084.6|63
1597676700000|2020-08-17 15:05:00|7089.6|7084.6|7085.1|7080.1|7089.6|7084.6|7084.1|7079.1|82
1597677000000|2020-08-17 15:10:00|7085.6|7080.6|7089.6|7084.6|7091.6|7086.6|7084.6|7079.6|1311
1597677300000|2020-08-17 15:15:00|7090.1|7085.1|7090.6|7085.6|7092.1|7087.1|7086.6|7081.6|111
1597677600000|2020-08-17 15:20:00|7090.1|7085.1|7093.6|7088.6|7096.1|7091.1|7089.6|7084.6|151
1597677900000|2020-08-17 15:25:00|7092.6|7087.6|7096.1|7091.1|7096.6|7091.6|7091.1|7086.1|475
1597678200000|2020-08-17 15:30:00|7097.1|7090.1|7092.1|7085.1|7098.1|7092.1|7089.1|7082.1|510
1597678500000|2020-08-17 15:35:00|7091.1|7086.1|7088.1|7081.1|7094.1|7087.1|7088.1|7081.1|177
1597678800000|2020-08-17 15:40:00|7087.1|7082.1|7086.1|7078.1|7091.1|7084.1|7086.1|7078.1|46
1597679100000|2020-08-17 15:45:00|7085.1|7077.1|7088.1|7082.1|7088.1|7082.1|7083.1|7076.1|65
1597679400000|2020-08-17 15:50:00|7087.1|7081.1|7092.1|7085.1|7093.1|7086.1|7087.1|7080.1|33
1597679700000|2020-08-17 15:55:00|7093.1|7086.1|7096.1|7089.1|7096.1|7089.1|7092.1|7085.1|45
1597680000000|2020-08-17 16:00:00|7097.1|7090.1|7096.1|7089.1|7097.1|7090.1|7093.1|7086.1|18
1597680300000|2020-08-17 16:05:00|7095.1|7088.1|7094.1|7087.1|7097.1|7090.1|7092.1|7085.1|13
1597680600000|2020-08-17 16:10:00|7095.1|7088.1|7093.1|7086.1|7095.1|7088.1|7091.1|7085.1|11
1597680900000|2020-08-17 16:15:00|7095.1|7087.1|7096.1|7089.1|7096.1|7089.1|7093.1|7086.1|38
1597681200000|2020-08-17 16:20:00|7097.1|7090.1|7097.1|7090.1|7098.1|7091.1|7095.1|7090.1|2
1597681500000|2020-08-17 16:25:00|7098.1|7091.1|7098.1|7090.1|7099.1|7091.1|7096.1|7089.1|5
1597681800000|2020-08-17 16:30:00|7097.1|7091.1|7099.1|7092.1|7099.1|7093.1|7097.1|7090.1|5
1597682100000|2020-08-17 16:35:00|7098.1|7091.1|7099.1|7092.1|7100.1|7093.1|7096.1|7089.1|6
1597682400000|2020-08-17 16:40:00|7100.1|7093.1|7100.1|7094.1|7101.1|7094.1|7098.1|7090.1|3
1597682700000|2020-08-17 16:45:00|7101.1|7095.1|7097.1|7090.1|7102.1|7095.1|7097.1|7090.1|142
1597683000000|2020-08-17 16:50:00|7098.1|7091.1|7095.1|7088.1|7098.1|7091.1|7094.1|7087.1|7
1597683300000|2020-08-17 16:55:00|7094.1|7087.1|7094.1|7085.1|7095.1|7087.1|7093.1|7085.1|4
1597683600000|2020-08-17 17:00:00|7093.1|7086.1|7093.1|7085.1|7095.1|7087.1|7093.1|7085.1|1
1597683900000|2020-08-17 17:05:00|7092.1|7084.1|7093.1|7085.1|7094.1|7085.1|7092.1|7084.1|0
1597684200000|2020-08-17 17:10:00|7092.1|7084.1|7093.1|7086.1|7094.1|7086.1|7091.1|7084.1|5
1597684500000|2020-08-17 17:15:00|7094.1|7087.1|7094.1|7087.1|7095.1|7088.1|7093.1|7086.1|7
1597684800000|2020-08-17 17:20:00|7093.1|7086.1|7094.1|7086.1|7094.1|7087.1|7093.1|7086.1|5
1597685100000|2020-08-17 17:25:00|7093.1|7087.1|7094.1|7086.1|7094.1|7087.1|7093.1|7086.1|1
1597685400000|2020-08-17 17:30:00|7095.1|7087.1|7095.1|7087.1|7095.1|7087.1|7095.1|7086.1|27
1597685700000|2020-08-17 17:35:00|7094.1|7088.1|7095.1|7087.1|7095.1|7088.1|7094.1|7087.1|24
1597686300000|2020-08-17 17:45:00|7094.1|7085.1|7089.1|7081.1|7094.1|7085.1|7087.1|7081.1|36
1597686600000|2020-08-17 17:50:00|7090.1|7082.1|7091.1|7083.1|7091.1|7083.1|7090.1|7082.1|3
1597686900000|2020-08-17 17:55:00|7092.1|7084.1|7090.7|7078.7|7094.1|7084.1|7088.1|7078.7|38
1597687200000|2020-08-17 18:00:00|7090.6|7078.6|7090.5|7078.5|7092.7|7080.7|7090.5|7078.5|0
1597687500000|2020-08-17 18:05:00|7090.6|7078.6|7088.9|7076.9|7090.6|7078.6|7088.6|7076.6|0
1597687800000|2020-08-17 18:10:00|7089|7077|7088.9|7076.9|7089.1|7077.1|7088.8|7076.8|0
1597688100000|2020-08-17 18:15:00|7090.7|7078.7|7089.4|7077.4|7090.8|7078.8|7089.4|7077.4|0
1597688400000|2020-08-17 18:20:00|7089.3|7077.3|7089.7|7077.7|7091.4|7079.4|7089.2|7077.2|0
1597688700000|2020-08-17 18:25:00|7089.8|7077.8|7090.2|7078.2|7090.4|7078.4|7089.7|7077.7|0
1597689000000|2020-08-17 18:30:00|7090.3|7078.3|7090.3|7078.3|7090.4|7078.4|7090.2|7078.2|0
1597689300000|2020-08-17 18:35:00|7090.4|7078.4|7090.3|7078.3|7090.4|7078.4|7090.3|7078.3|0
1597689600000|2020-08-17 18:40:00|7090.2|7078.2|7090.4|7078.4|7090.4|7078.4|7090.1|7078.1|0
1597689900000|2020-08-17 18:45:00|7090.3|7078.3|7086|7074|7090.3|7078.3|7085.9|7073.9|0
1597690200000|2020-08-17 18:50:00|7086.1|7074.1|7085.9|7073.9|7086.2|7074.2|7085.9|7073.9|0
1597690500000|2020-08-17 18:55:00|7086|7074|7086.2|7074.2|7088.2|7076.2|7086|7074|0
1597690800000|2020-08-17 19:00:00|7087.1|7075.1|7083.9|7071.9|7088.1|7076.1|7083.9|7071.9|0
1597691100000|2020-08-17 19:05:00|7084|7072|7080.8|7068.8|7084.1|7072.1|7078.8|7066.8|0
1597691400000|2020-08-17 19:10:00|7080.7|7068.7|7080.6|7068.6|7082.5|7070.5|7078.7|7066.7|0
1597691700000|2020-08-17 19:15:00|7080.5|7068.5|7083|7071|7084.8|7072.8|7080.5|7068.5|0
1597692000000|2020-08-17 19:20:00|7082.9|7070.9|7081|7069|7084.9|7072.9|7080.7|7068.7|0
1597692300000|2020-08-17 19:25:00|7081.1|7069.1|7083.3|7071.3|7083.3|7071.3|7081|7069|0
1597692600000|2020-08-17 19:30:00|7083.4|7071.4|7085.8|7073.8|7085.8|7073.8|7083.3|7071.3|0
1597692900000|2020-08-17 19:35:00|7087.6|7075.6|7085.7|7073.7|7087.7|7075.7|7085.6|7073.6|0
1597693200000|2020-08-17 19:40:00|7085.8|7073.8|7087.3|7075.3|7087.4|7075.4|7085.7|7073.7|0
1597693500000|2020-08-17 19:45:00|7087.2|7075.2|7089.2|7077.2|7089.4|7077.4|7085.1|7073.1|0
1597693800000|2020-08-17 19:50:00|7089.3|7077.3|7087.5|7075.5|7089.6|7077.6|7087.2|7075.2|0
1597694100000|2020-08-17 19:55:00|7089.4|7077.4|7091.1|7079.1|7091.2|7079.2|7086.9|7074.9|0
1597694400000|2020-08-17 20:00:00|7091.2|7079.2|7090.3|7078.3|7095|7083|7089.2|7077.2|0
1597694700000|2020-08-17 20:05:00|7090.2|7078.2|7091.5|7079.5|7093.9|7081.9|7089.8|7077.8|0
1597695000000|2020-08-17 20:10:00|7091.4|7079.4|7097.1|7085.1|7099|7087|7089.3|7077.3|0
1597695300000|2020-08-17 20:15:00|7097.2|7085.2|7097.7|7085.7|7098.1|7086.1|7097|7085|0
1597695600000|2020-08-17 20:20:00|7097.4|7085.4|7097.5|7085.5|7097.7|7085.7|7097.2|7085.2|0
1597695900000|2020-08-17 20:25:00|7097.2|7085.2|7097.5|7085.5|7097.5|7085.5|7097.2|7085.2|0
1597696200000|2020-08-17 20:30:00|7097.6|7085.6|7101.1|7089.1|7101.1|7089.1|7097.6|7085.6|0
1597696500000|2020-08-17 20:35:00|7100.5|7088.5|7098.5|7086.5|7101.1|7089.1|7098.5|7086.5|0
1597696800000|2020-08-17 20:40:00|7098.6|7086.6|7099.6|7087.6|7099.6|7087.6|7097.9|7085.9|0
1597697100000|2020-08-17 20:45:00|7099|7087|7098.3|7086.3|7099.6|7087.6|7097.7|7085.7|0
1597697400000|2020-08-17 20:50:00|7098.4|7086.4|7097.3|7085.3|7098.8|7086.8|7097.3|7085.3|0
1597697700000|2020-08-17 20:55:00|7097.2|7085.2|7097.7|7085.7|7097.7|7085.7|7096.2|7084.2|0
1597698000000|2020-08-17 21:00:00|7097.8|7085.8|7098|7086|7098.2|7086.2|7097.7|7085.7|0
1597698300000|2020-08-17 21:05:00|7098.2|7086.2|7098.2|7086.2|7098.2|7086.2|7098.2|7086.2|0
1597698600000|2020-08-17 21:10:00|7098|7086|7098|7086|7098.2|7086.2|7098|7086|0
1597698900000|2020-08-17 21:15:00|7098.2|7086.2|7098|7086|7098.2|7086.2|7098|7086|0
1597699200000|2020-08-17 21:20:00|7098.2|7086.2|7098|7086|7098.4|7086.4|7098|7086|0
1597699500000|2020-08-17 21:25:00|7098.2|7086.2|7094.8|7082.8|7098.2|7086.2|7094.8|7082.8|0
1597700400000|2020-08-17 21:40:00|7095|7083|7094.8|7082.8|7095|7083|7094.6|7082.6|0
1597700700000|2020-08-17 21:45:00|7094.6|7082.6|7094.8|7082.8|7094.8|7082.8|7094.4|7082.4|0
1597701300000|2020-08-17 21:55:00|7094.6|7082.6|7095|7083|7095|7083|7094.6|7082.6|0
1597701600000|2020-08-17 22:00:00|7094.8|7082.8|7091.9|7079.9|7094.8|7082.8|7091.9|7079.9|0
1597701900000|2020-08-17 22:05:00|7092.3|7080.3|7091.9|7079.9|7092.5|7080.5|7091.9|7079.9|0
1597702200000|2020-08-17 22:10:00|7092.3|7080.3|7090.8|7078.8|7092.5|7080.5|7090.8|7078.8|0
1597702500000|2020-08-17 22:15:00|7091.4|7079.4|7091.9|7079.9|7091.9|7079.9|7090.4|7078.4|0
1597702800000|2020-08-17 22:20:00|7091.8|7079.8|7091.9|7079.9|7091.9|7079.9|7090.3|7078.3|0
1597703100000|2020-08-17 22:25:00|7092|7080|7091.9|7079.9|7092.6|7080.6|7091.9|7079.9|0
1597703400000|2020-08-17 22:30:00|7092.1|7080.1|7093.1|7081.1|7093.1|7081.1|7091.9|7079.9|0
1597703700000|2020-08-17 22:35:00|7093.7|7081.7|7092.7|7080.7|7093.7|7081.7|7092|7080|0
1597704000000|2020-08-17 22:40:00|7092.6|7080.6|7093.1|7081.1|7093.7|7081.7|7091.6|7079.6|0
1597704300000|2020-08-17 22:45:00|7093.3|7081.3|7095.2|7083.2|7095.2|7083.2|7093.1|7081.1|0
1597704600000|2020-08-17 22:50:00|7095.3|7083.3|7095.8|7083.8|7095.8|7083.8|7095.1|7083.1|0
1597704900000|2020-08-17 22:55:00|7095.6|7083.6|7096.2|7084.2|7096.2|7084.2|7095.1|7083.1|0
1597705200000|2020-08-17 23:00:00|7096.1|7084.1|7095.8|7083.8|7096.2|7084.2|7093.6|7081.6|0
1597705500000|2020-08-17 23:05:00|7096|7084|7096.8|7084.8|7096.8|7084.8|7094.7|7082.7|0
1597705800000|2020-08-17 23:10:00|7096.2|7084.2|7098.4|7086.4|7099.9|7087.9|7096.2|7084.2|0
1597706100000|2020-08-17 23:15:00|7099|7087|7103.1|7091.1|7106.7|7094.7|7097.9|7085.9|0
1597706400000|2020-08-17 23:20:00|7103.7|7091.7|7103.7|7091.7|7105.6|7093.6|7102|7090|0
1597706700000|2020-08-17 23:25:00|7104.1|7092.1|7107.3|7095.3|7107.3|7095.3|7103.7|7091.7|0
1597707000000|2020-08-17 23:30:00|7107.4|7095.4|7107.8|7095.8|7109.9|7097.9|7106.7|7094.7|0
1597707300000|2020-08-17 23:35:00|7107.7|7095.7|7108.8|7096.8|7108.8|7096.8|7107.3|7095.3|0
1597707600000|2020-08-17 23:40:00|7108.9|7096.9|7108.4|7096.4|7109.3|7097.3|7107.8|7095.8|0
1597707900000|2020-08-17 23:45:00|7108|7096|7107.3|7095.3|7109.3|7097.3|7106.3|7094.3|0
1597708200000|2020-08-17 23:50:00|7106.9|7094.9|7105.6|7093.6|7106.9|7094.9|7105.2|7093.2|0
1597708500000|2020-08-17 23:55:00|7105.2|7093.2|7105.4|7093.4|7105.8|7093.8|7103.7|7091.7|0
1597708800000|2020-08-18 00:00:00|7105.3|7093.3|7104.1|7092.1|7105.4|7093.4|7098.7|7086.7|0
1597709100000|2020-08-18 00:05:00|7104|7092|7101.9|7089.9|7105.6|7093.6|7101.5|7089.5|0
1597709400000|2020-08-18 00:10:00|7101.5|7089.5|7098.9|7086.9|7101.9|7089.9|7098.5|7086.5|0
1597709700000|2020-08-18 00:15:00|7099.1|7087.1|7093.3|7081.3|7099.6|7087.6|7090.3|7078.3|0
1597710000000|2020-08-18 00:20:00|7093.2|7081.2|7095.4|7083.4|7097.5|7085.5|7091.2|7079.2|0
1597710300000|2020-08-18 00:25:00|7097.4|7085.4|7098.5|7086.5|7099.6|7087.6|7097.4|7085.4|0
1597710600000|2020-08-18 00:30:00|7098.2|7086.2|7093.3|7081.3|7098.2|7086.2|7092.2|7080.2|0
1597710900000|2020-08-18 00:35:00|7093.2|7081.2|7097.4|7085.4|7097.5|7085.5|7091.2|7079.2|0
1597711200000|2020-08-18 00:40:00|7097.5|7085.5|7091.2|7079.2|7097.5|7085.5|7091.2|7079.2|0
1597711500000|2020-08-18 00:45:00|7091.3|7079.3|7095.3|7083.3|7095.4|7083.4|7091.3|7079.3|0
1597711800000|2020-08-18 00:50:00|7095.4|7083.4|7097.4|7085.4|7099.5|7087.5|7095.4|7083.4|0
1597712100000|2020-08-18 00:55:00|7096.7|7084.7|7093.3|7081.3|7097.5|7085.5|7091.3|7079.3|0
1597712400000|2020-08-18 01:00:00|7092.9|7080.9|7093.3|7081.3|7093.3|7081.3|7091.2|7079.2|0
1597712700000|2020-08-18 01:05:00|7093.2|7081.2|7090.2|7078.2|7093.3|7081.3|7089.2|7077.2|0
1597713000000|2020-08-18 01:10:00|7090.6|7078.6|7087|7075|7091.3|7079.3|7084.9|7072.9|0
1597713300000|2020-08-18 01:15:00|7086.2|7074.2|7080.8|7068.8|7087|7075|7080.8|7068.8|0
1597713600000|2020-08-18 01:20:00|7081.6|7069.6|7085|7073|7087.1|7075.1|7080.8|7068.8|0
1597713900000|2020-08-18 01:25:00|7084.6|7072.6|7081.2|7069.2|7085|7073|7077.1|7065.1|0
1597714200000|2020-08-18 01:30:00|7080.7|7068.7|7076.5|7064.5|7082.8|7070.8|7076.5|7064.5|0
1597714500000|2020-08-18 01:35:00|7075.8|7063.8|7073.8|7061.8|7075.9|7063.9|7071.7|7059.7|0
1597714800000|2020-08-18 01:40:00|7073.7|7061.7|7075.7|7063.7|7075.8|7063.8|7071.6|7059.6|0
1597715100000|2020-08-18 01:45:00|7074.7|7062.7|7077.7|7065.7|7079.8|7067.8|7073.7|7061.7|0
1597715400000|2020-08-18 01:50:00|7077.8|7065.8|7079.8|7067.8|7079.8|7067.8|7076.7|7064.7|0
1597715700000|2020-08-18 01:55:00|7079.7|7067.7|7079.8|7067.8|7079.9|7067.9|7077.8|7065.8|0
1597716000000|2020-08-18 02:00:00|7079.7|7067.7|7073.5|7061.5|7079.8|7067.8|7072.5|7060.5|0
1597716300000|2020-08-18 02:05:00|7072.5|7060.5|7071.9|7059.9|7074|7062|7069.8|7057.8|0
1597716600000|2020-08-18 02:10:00|7071.8|7059.8|7067.6|7055.6|7073.9|7061.9|7067.6|7055.6|0
1597716900000|2020-08-18 02:15:00|7067.7|7055.7|7069.7|7057.7|7069.8|7057.8|7067.6|7055.6|0
1597717200000|2020-08-18 02:20:00|7069.8|7057.8|7069.7|7057.7|7071.9|7059.9|7069.7|7057.7|0
1597717500000|2020-08-18 02:25:00|7069.8|7057.8|7071.9|7059.9|7071.9|7059.9|7069.8|7057.8|0
1597717800000|2020-08-18 02:30:00|7071.1|7059.1|7071.9|7059.9|7071.9|7059.9|7067.7|7055.7|0
1597718100000|2020-08-18 02:35:00|7072.1|7060.1|7074.2|7062.2|7074.2|7062.2|7070|7058|0
1597718400000|2020-08-18 02:40:00|7073.8|7061.8|7070|7058|7073.8|7061.8|7067.9|7055.9|0
1597718700000|2020-08-18 02:45:00|7069.2|7057.2|7064|7052|7069.2|7057.2|7061.8|7049.8|0
1597719000000|2020-08-18 02:50:00|7063.9|7051.9|7063.9|7051.9|7064|7052|7061.9|7049.9|0
1597719300000|2020-08-18 02:55:00|7063.8|7051.8|7065.9|7053.9|7065.9|7053.9|7061.8|7049.8|0
1597719600000|2020-08-18 03:00:00|7065.6|7053.6|7063.5|7051.5|7066|7054|7063.4|7051.4|0
1597719900000|2020-08-18 03:05:00|7063.4|7051.4|7065.6|7053.6|7067.6|7055.6|7061.4|7049.4|0
1597720200000|2020-08-18 03:10:00|7067.6|7055.6|7067.6|7055.6|7067.6|7055.6|7065.5|7053.5|0
1597720500000|2020-08-18 03:15:00|7067.7|7055.7|7071.8|7059.8|7071.8|7059.8|7067.6|7055.6|0
1597720800000|2020-08-18 03:20:00|7072.2|7060.2|7069.7|7057.7|7073.9|7061.9|7067.6|7055.6|0
1597721100000|2020-08-18 03:25:00|7069.8|7057.8|7072.2|7060.2|7072.3|7060.3|7069.7|7057.7|0
1597721400000|2020-08-18 03:30:00|7072.3|7060.3|7076.3|7064.3|7076.4|7064.4|7072.3|7060.3|0
1597721700000|2020-08-18 03:35:00|7077.1|7065.1|7076.4|7064.4|7078.4|7066.4|7076.3|7064.3|0
1597722000000|2020-08-18 03:40:00|7077.1|7065.1|7080.4|7068.4|7080.5|7068.5|7077.1|7065.1|0
1597722300000|2020-08-18 03:45:00|7080.5|7068.5|7079.4|7067.4|7080.5|7068.5|7076.3|7064.3|0
1597722600000|2020-08-18 03:50:00|7079.1|7067.1|7074.3|7062.3|7079.4|7067.4|7074.3|7062.3|0
1597722900000|2020-08-18 03:55:00|7075.1|7063.1|7074.3|7062.3|7076.3|7064.3|7074.3|7062.3|0
1597723200000|2020-08-18 04:00:00|7074.2|7062.2|7076.3|7064.3|7078.4|7066.4|7074.2|7062.2|0
1597723500000|2020-08-18 04:05:00|7075.5|7063.5|7074.3|7062.3|7075.5|7063.5|7074.3|7062.3|0
1597723800000|2020-08-18 04:10:00|7075.1|7063.1|7076.3|7064.3|7076.3|7064.3|7075.1|7063.1|0
1597724100000|2020-08-18 04:15:00|7076.4|7064.4|7076.4|7064.4|7078.4|7066.4|7074.3|7062.3|0
1597724400000|2020-08-18 04:20:00|7078.5|7066.5|7078.5|7066.5|7078.5|7066.5|7076.4|7064.4|0
1597724700000|2020-08-18 04:25:00|7078.4|7066.4|7076.3|7064.3|7078.4|7066.4|7074.3|7062.3|0
1597725000000|2020-08-18 04:30:00|7075.6|7063.6|7074.3|7062.3|7075.6|7063.6|7074.3|7062.3|0
1597725300000|2020-08-18 04:35:00|7074.2|7062.2|7072.2|7060.2|7074.2|7062.2|7072.2|7060.2|0
1597725600000|2020-08-18 04:40:00|7072.3|7060.3|7072.2|7060.2|7076.4|7064.4|7072.2|7060.2|0
1597725900000|2020-08-18 04:45:00|7071.4|7059.4|7076.3|7064.3|7076.3|7064.3|7070.2|7058.2|0
1597726200000|2020-08-18 04:50:00|7075.5|7063.5|7074.2|7062.2|7075.5|7063.5|7074.2|7062.2|0
1597726500000|2020-08-18 04:55:00|7074.3|7062.3|7076.3|7064.3|7076.3|7064.3|7074.2|7062.2|0
1597726800000|2020-08-18 05:00:00|7075.6|7063.6|7074.3|7062.3|7075.6|7063.6|7074.3|7062.3|0
1597727100000|2020-08-18 05:05:00|7074.2|7062.2|7074.3|7062.3|7074.3|7062.3|7072.2|7060.2|0
1597727400000|2020-08-18 05:10:00|7075.1|7063.1|7074.3|7062.3|7076.3|7064.3|7073.3|7061.3|0
1597727700000|2020-08-18 05:15:00|7074.2|7062.2|7078.4|7066.4|7078.4|7066.4|7074.2|7062.2|0
1597728000000|2020-08-18 05:20:00|7077.6|7065.6|7080.4|7068.4|7080.5|7068.5|7076.3|7064.3|0
1597728300000|2020-08-18 05:25:00|7080.5|7068.5|7076.3|7064.3|7080.5|7068.5|7074.3|7062.3|0
1597728600000|2020-08-18 05:30:00|7076.4|7064.4|7078.4|7066.4|7078.4|7066.4|7074.3|7062.3|0
1597728900000|2020-08-18 05:35:00|7079.2|7067.2|7072.2|7060.2|7080.5|7068.5|7072.2|7060.2|0
1597729200000|2020-08-18 05:40:00|7073|7061|7074.2|7062.2|7074.3|7062.3|7073|7061|0
1597729500000|2020-08-18 05:45:00|7074.3|7062.3|7074.2|7062.2|7076.3|7064.3|7074.2|7062.2|0
1597729800000|2020-08-18 05:50:00|7073.2|7061.2|7070.1|7058.1|7073.2|7061.2|7068|7056|0
1597730100000|2020-08-18 05:55:00|7070|7058|7072.2|7060.2|7074.3|7062.3|7068|7056|0
1597730400000|2020-08-18 06:00:00|7072.1|7060.1|7079.1|7074.1|7085.1|7080.1|7070.1|7058.1|40
1597730700000|2020-08-18 06:05:00|7078.6|7073.6|7068.6|7063.6|7082.6|7077.6|7067.6|7062.6|24
1597731000000|2020-08-18 06:10:00|7069.1|7064.1|7067.1|7062.1|7071.1|7066.1|7066.6|7061.6|18
1597731300000|2020-08-18 06:15:00|7066.6|7061.6|7074.6|7069.6|7074.6|7069.6|7066.1|7061.1|16
1597731600000|2020-08-18 06:20:00|7074.1|7069.1|7069.1|7064.1|7074.1|7069.1|7066.6|7061.6|100
1597731900000|2020-08-18 06:25:00|7068.6|7063.6|7061.6|7056.6|7074.6|7069.6|7058.1|7053.1|33
1597732200000|2020-08-18 06:30:00|7060.1|7055.1|7062.1|7057.1|7062.1|7057.1|7054.1|7049.1|13
1597732500000|2020-08-18 06:35:00|7061.6|7056.6|7052.1|7047.1|7063.1|7058.1|7052.1|7047.1|16
1597732800000|2020-08-18 06:40:00|7051.6|7046.6|7050.6|7045.6|7055.6|7050.6|7050.1|7045.1|153
1597733100000|2020-08-18 06:45:00|7050.1|7045.1|7058.6|7053.6|7060.1|7055.1|7047.6|7042.6|18
1597733400000|2020-08-18 06:50:00|7059.1|7054.1|7055.1|7050.1|7059.1|7054.1|7050.6|7045.6|12
1597733700000|2020-08-18 06:55:00|7055.6|7050.6|7063.1|7058.1|7063.1|7058.1|7051.1|7046.1|55
1597734000000|2020-08-18 07:00:00|7061.1|7056.1|7042.6|7037.6|7065.1|7060.1|7037.1|7032.1|454
1597734300000|2020-08-18 07:05:00|7041.1|7036.1|7055.1|7050.1|7055.1|7050.1|7031.1|7026.1|5518
1597734600000|2020-08-18 07:10:00|7053.1|7048.1|7044.1|7039.1|7054.6|7049.6|7041.1|7036.1|507
1597734900000|2020-08-18 07:15:00|7043.6|7038.6|7050.6|7045.6|7050.6|7045.6|7026.1|7021.1|361
1597735200000|2020-08-18 07:20:00|7050.1|7045.1|7055.1|7050.1|7065.6|7060.6|7043.1|7038.1|337
1597735500000|2020-08-18 07:25:00|7054.6|7049.6|7072.1|7067.1|7077.1|7072.1|7053.6|7048.6|381
1597735800000|2020-08-18 07:30:00|7072.6|7067.6|7083.1|7078.1|7085.1|7080.1|7072.1|7067.1|1344
1597736100000|2020-08-18 07:35:00|7084.6|7079.6|7103.1|7098.1|7104.6|7099.6|7084.6|7079.6|182
1597736400000|2020-08-18 07:40:00|7102.6|7097.6|7094.6|7089.6|7107.6|7102.6|7093.6|7088.6|982
1597736700000|2020-08-18 07:45:00|7094.1|7089.1|7094.6|7089.6|7108.1|7103.1|7094.1|7089.1|153
1597737000000|2020-08-18 07:50:00|7095.1|7090.1|7097.6|7092.6|7098.1|7093.1|7091.6|7086.6|1088
1597737300000|2020-08-18 07:55:00|7097.1|7092.1|7101.6|7096.6|7109.6|7104.6|7097.1|7092.1|156
1597737600000|2020-08-18 08:00:00|7100.6|7095.6|7116.6|7111.6|7124.6|7119.6|7100.6|7095.6|343
1597737900000|2020-08-18 08:05:00|7117.1|7112.1|7115.6|7110.6|7118.6|7113.6|7109.6|7104.6|87
1597738200000|2020-08-18 08:10:00|7115.1|7110.1|7122.6|7117.6|7126.1|7121.1|7115.1|7110.1|620
1597738500000|2020-08-18 08:15:00|7123.1|7118.1|7127.6|7122.6|7134.1|7129.1|7123.1|7118.1|211
1597738800000|2020-08-18 08:20:00|7128.6|7123.6|7126.6|7121.6|7132.6|7127.6|7125.6|7120.6|184
1597739100000|2020-08-18 08:25:00|7128.6|7123.6|7127.1|7122.1|7133.6|7128.6|7127.1|7122.1|74
1597739400000|2020-08-18 08:30:00|7127.6|7122.6|7130.6|7125.6|7145.1|7140.1|7127.6|7122.6|462
1597739700000|2020-08-18 08:35:00|7130.1|7125.1|7136.1|7131.1|7136.1|7131.1|7129.6|7124.6|714
1597740000000|2020-08-18 08:40:00|7136.6|7131.6|7130.1|7125.1|7137.1|7132.1|7129.6|7124.6|122
1597740300000|2020-08-18 08:45:00|7129.6|7124.6|7129.6|7124.6|7134.1|7129.1|7127.6|7122.6|97
1597740600000|2020-08-18 08:50:00|7128.1|7123.1|7119.6|7114.6|7128.1|7123.1|7119.1|7114.1|88
1597740900000|2020-08-18 08:55:00|7120.6|7115.6|7122.6|7117.6|7126.6|7121.6|7120.1|7115.1|192
1597741200000|2020-08-18 09:00:00|7122.1|7117.1|7117.6|7112.6|7125.6|7120.6|7114.1|7109.1|457
1597741500000|2020-08-18 09:05:00|7117.1|7112.1|7125.6|7120.6|7126.6|7121.6|7117.1|7112.1|232
1597741800000|2020-08-18 09:10:00|7126.6|7121.6|7137.1|7132.1|7143.6|7138.6|7123.6|7118.6|162
1597742100000|2020-08-18 09:15:00|7137.6|7132.6|7151.1|7146.1|7152.6|7147.6|7136.1|7131.1|250
1597742400000|2020-08-18 09:20:00|7150.6|7145.6|7147.6|7142.6|7151.6|7146.6|7136.6|7131.6|601
1597742700000|2020-08-18 09:25:00|7148.1|7143.1|7134.6|7129.6|7148.1|7143.1|7133.1|7128.1|66
1597743000000|2020-08-18 09:30:00|7135.6|7130.6|7134.6|7129.6|7137.6|7132.6|7128.6|7123.6|755
1597743300000|2020-08-18 09:35:00|7135.1|7130.1|7135.1|7130.1|7148.1|7143.1|7134.6|7129.6|131
1597743600000|2020-08-18 09:40:00|7135.6|7130.6|7135.6|7130.6|7140.6|7135.6|7134.6|7129.6|80
1597743900000|2020-08-18 09:45:00|7135.1|7130.1|7134.1|7129.1|7135.1|7130.1|7129.6|7124.6|106
1597744200000|2020-08-18 09:50:00|7133.1|7128.1|7139.6|7134.6|7140.6|7135.6|7132.6|7127.6|189
1597744500000|2020-08-18 09:55:00|7139.1|7134.1|7143.6|7138.6|7143.6|7138.6|7137.6|7132.6|62
1597744800000|2020-08-18 10:00:00|7142.6|7137.6|7142.6|7137.6|7143.1|7138.1|7138.6|7133.6|99
1597745100000|2020-08-18 10:05:00|7143.6|7138.6|7143.6|7138.6|7156.1|7151.1|7143.6|7138.6|1287
1597745400000|2020-08-18 10:10:00|7144.1|7139.1|7141.6|7136.6|7148.6|7143.6|7141.6|7136.6|706
1597745700000|2020-08-18 10:15:00|7142.1|7137.1|7150.6|7145.6|7150.6|7145.6|7142.1|7137.1|72
1597746000000|2020-08-18 10:20:00|7151.6|7146.6|7146.6|7141.6|7154.1|7149.1|7145.1|7140.1|87
1597746300000|2020-08-18 10:25:00|7147.1|7142.1|7143.6|7138.6|7147.6|7142.6|7135.6|7130.6|973
1597746600000|2020-08-18 10:30:00|7144.1|7139.1|7144.6|7139.6|7151.1|7146.1|7143.6|7138.6|134
1597746900000|2020-08-18 10:35:00|7144.1|7139.1|7144.6|7139.6|7150.6|7145.6|7143.1|7138.1|68
1597747200000|2020-08-18 10:40:00|7145.1|7140.1|7145.1|7140.1|7147.6|7142.6|7142.1|7137.1|293
1597747500000|2020-08-18 10:45:00|7145.6|7140.6|7143.6|7138.6|7147.6|7142.6|7140.6|7135.6|49
1597747800000|2020-08-18 10:50:00|7144.1|7139.1|7143.1|7138.1|7146.6|7141.6|7143.1|7138.1|99
1597748100000|2020-08-18 10:55:00|7143.6|7138.6|7160.1|7155.1|7160.6|7155.6|7142.6|7137.6|140
1597748400000|2020-08-18 11:00:00|7159.6|7154.6|7164.1|7159.1|7164.1|7159.1|7157.6|7152.6|161
1597748700000|2020-08-18 11:05:00|7163.6|7158.6|7160.1|7155.1|7169.6|7164.6|7159.6|7154.6|270
1597749000000|2020-08-18 11:10:00|7159.1|7154.1|7156.1|7151.1|7164.1|7159.1|7155.6|7150.6|123
1597749300000|2020-08-18 11:15:00|7156.6|7151.6|7153.6|7148.6|7157.6|7152.6|7150.6|7145.6|70
1597749600000|2020-08-18 11:20:00|7153.1|7148.1|7151.6|7146.6|7156.6|7151.6|7151.6|7146.6|213
1597749900000|2020-08-18 11:25:00|7152.1|7147.1|7142.6|7137.6|7153.1|7148.1|7140.1|7135.1|452
1597750200000|2020-08-18 11:30:00|7142.1|7137.1|7139.6|7134.6|7146.1|7141.1|7139.6|7134.6|88
1597750500000|2020-08-18 11:35:00|7139.1|7134.1|7139.6|7134.6|7141.6|7136.6|7136.6|7131.6|1181
1597750800000|2020-08-18 11:40:00|7138.7|7133.7|7139.7|7134.7|7140.7|7135.7|7138.2|7133.2|49
1597751100000|2020-08-18 11:45:00|7140.2|7135.2|7139.7|7134.7|7145.2|7140.2|7138.7|7133.7|31
1597751400000|2020-08-18 11:50:00|7139.2|7134.2|7139.2|7134.2|7141.7|7136.7|7138.2|7133.2|47
1597751700000|2020-08-18 11:55:00|7139.7|7134.7|7132.7|7127.7|7139.7|7134.7|7131.7|7126.7|520
1597752000000|2020-08-18 12:00:00|7133.2|7128.2|7138.7|7133.7|7141.7|7136.7|7133.2|7128.2|152
1597752300000|2020-08-18 12:05:00|7138.2|7133.2|7141.2|7136.2|7142.2|7137.2|7137.7|7132.7|55
1597752600000|2020-08-18 12:10:00|7141.7|7136.7|7143.7|7138.7|7145.2|7140.2|7141.2|7136.2|240
1597752900000|2020-08-18 12:15:00|7144.7|7139.7|7140.2|7135.2|7144.7|7139.7|7140.2|7135.2|31
1597753200000|2020-08-18 12:20:00|7139.7|7134.7|7131.2|7126.2|7140.2|7135.2|7128.7|7123.7|64
1597753500000|2020-08-18 12:25:00|7131.7|7126.7|7125.7|7120.7|7131.7|7126.7|7124.2|7119.2|171
1597753800000|2020-08-18 12:30:00|7125.2|7120.2|7130.7|7125.7|7131.7|7126.7|7124.2|7119.2|89
1597754100000|2020-08-18 12:35:00|7130.2|7125.2|7126.7|7121.7|7130.7|7125.7|7126.2|7121.2|52
1597754400000|2020-08-18 12:40:00|7125.7|7120.7|7123.7|7118.7|7128.7|7123.7|7122.2|7117.2|42
1597754700000|2020-08-18 12:45:00|7123.2|7118.2|7121.7|7116.7|7124.2|7119.2|7114.7|7109.7|296
1597755000000|2020-08-18 12:50:00|7122.2|7117.2|7127.7|7122.7|7127.7|7122.7|7121.7|7116.7|19
1597755300000|2020-08-18 12:55:00|7127.2|7122.2|7123.7|7118.7|7128.7|7123.7|7123.7|7118.7|136
1597755600000|2020-08-18 13:00:00|7123.2|7118.2|7122.7|7117.7|7123.2|7118.2|7118.2|7113.2|63
1597755900000|2020-08-18 13:05:00|7122.2|7117.2|7117.7|7112.7|7122.2|7117.2|7116.2|7111.2|49
1597756200000|2020-08-18 13:10:00|7117.2|7112.2|7112.2|7107.2|7117.2|7112.2|7110.7|7105.7|38
1597756500000|2020-08-18 13:15:00|7111.2|7106.2|7103.7|7098.7|7112.2|7107.2|7102.7|7097.7|138
1597756800000|2020-08-18 13:20:00|7104.2|7099.2|7096.7|7091.7|7105.2|7100.2|7095.2|7090.2|55
1597757100000|2020-08-18 13:25:00|7097.2|7092.2|7096.7|7091.7|7100.2|7095.2|7091.7|7086.7|310
1597757400000|2020-08-18 13:30:00|7097.2|7092.2|7091.7|7086.7|7100.2|7095.2|7090.7|7085.7|117
1597757700000|2020-08-18 13:35:00|7091.2|7086.2|7081.7|7076.7|7091.2|7086.2|7081.2|7076.2|129
1597758000000|2020-08-18 13:40:00|7082.2|7077.2|7080.7|7075.7|7083.7|7078.7|7077.2|7072.2|138
1597758300000|2020-08-18 13:45:00|7081.2|7076.2|7083.7|7078.7|7090.7|7085.7|7080.2|7075.2|142
1597758600000|2020-08-18 13:50:00|7083.2|7078.2|7067.7|7062.7|7083.7|7078.7|7067.7|7062.7|256
1597758900000|2020-08-18 13:55:00|7068.2|7063.2|7074.7|7069.7|7076.2|7071.2|7067.7|7062.7|209
1597759200000|2020-08-18 14:00:00|7074.2|7069.2|7072.7|7067.7|7074.2|7069.2|7069.2|7064.2|271
1597759500000|2020-08-18 14:05:00|7073.2|7068.2|7052.7|7047.7|7073.2|7068.2|7052.7|7047.7|445
1597759800000|2020-08-18 14:10:00|7052.2|7047.2|7049.7|7044.7|7055.7|7050.7|7046.7|7041.7|254
1597760100000|2020-08-18 14:15:00|7050.2|7045.2|7055.7|7050.7|7058.2|7053.2|7048.7|7043.7|157
1597760400000|2020-08-18 14:20:00|7056.2|7051.2|7040.2|7035.2|7056.2|7051.2|7040.2|7035.2|99
1597760700000|2020-08-18 14:25:00|7039.7|7034.7|7033.7|7028.7|7041.2|7036.2|7031.7|7026.7|189
1597761000000|2020-08-18 14:30:00|7033.2|7028.2|7041.7|7036.7|7043.7|7038.7|7027.2|7022.2|612
1597761300000|2020-08-18 14:35:00|7042.2|7037.2|7050.7|7045.7|7050.7|7045.7|7038.2|7033.2|1161
1597761600000|2020-08-18 14:40:00|7050.2|7045.2|7046.7|7041.7|7050.2|7045.2|7043.2|7038.2|175
1597761900000|2020-08-18 14:45:00|7047.7|7042.7|7035.2|7030.2|7048.7|7043.7|7035.2|7030.2|199
1597762200000|2020-08-18 14:50:00|7034.7|7029.7|7037.2|7032.2|7038.2|7033.2|7033.7|7028.7|176
1597762500000|2020-08-18 14:55:00|7036.7|7031.7|7040.7|7035.7|7041.7|7036.7|7031.7|7026.7|117
1597762800000|2020-08-18 15:00:00|7038.7|7033.7|7037.7|7032.7|7046.2|7041.2|7037.7|7032.7|219
1597763100000|2020-08-18 15:05:00|7037.2|7032.2|7029.7|7024.7|7037.7|7032.7|7027.7|7022.7|1010
1597763400000|2020-08-18 15:10:00|7031.2|7026.2|7030.7|7025.7|7033.2|7028.2|7026.7|7021.7|609
1597763700000|2020-08-18 15:15:00|7029.7|7024.7|7026.7|7021.7|7033.2|7028.2|7026.7|7021.7|102
1597764000000|2020-08-18 15:20:00|7027.2|7022.2|7037.2|7032.2|7037.2|7032.2|7027.2|7022.2|3178
1597764300000|2020-08-18 15:25:00|7038.2|7033.2|7033.7|7028.7|7040.7|7035.7|7029.7|7024.7|495
1597764600000|2020-08-18 15:30:00|7034.7|7027.7|7046.7|7039.7|7053.7|7046.7|7034.7|7027.7|370
1597764900000|2020-08-18 15:35:00|7045.7|7038.7|7044.7|7037.7|7049.7|7043.7|7042.7|7036.7|2142
1597765200000|2020-08-18 15:40:00|7045.7|7038.7|7043.7|7035.7|7045.7|7038.7|7038.7|7031.7|59
1597765500000|2020-08-18 15:45:00|7042.7|7036.7|7035.7|7028.7|7043.7|7036.7|7031.7|7024.7|66
1597765800000|2020-08-18 15:50:00|7036.7|7029.7|7042.7|7035.7|7044.7|7037.7|7033.7|7027.7|302
1597766100000|2020-08-18 15:55:00|7041.7|7034.7|7043.7|7036.7|7045.7|7039.7|7039.7|7033.7|34
1597766400000|2020-08-18 16:00:00|7042.7|7035.7|7045.7|7037.7|7046.7|7040.7|7042.7|7035.7|19
1597766700000|2020-08-18 16:05:00|7044.7|7038.7|7043.7|7036.7|7048.7|7041.7|7043.7|7036.7|12
1597767000000|2020-08-18 16:10:00|7044.7|7037.7|7040.7|7033.7|7044.7|7037.7|7039.7|7033.7|3
1597767300000|2020-08-18 16:15:00|7041.7|7034.7|7039.7|7032.7|7042.7|7035.7|7036.7|7030.7|9
1597767600000|2020-08-18 16:20:00|7038.7|7033.7|7034.7|7027.7|7038.7|7033.7|7034.7|7027.7|6
1597767900000|2020-08-18 16:25:00|7036.7|7028.7|7038.7|7030.7|7038.7|7031.7|7034.7|7027.7|18
1597768200000|2020-08-18 16:30:00|7040.7|7031.7|7043.7|7036.7|7044.7|7037.7|7040.7|7031.7|6
1597768500000|2020-08-18 16:35:00|7044.7|7037.7|7046.7|7039.7|7046.7|7040.7|7043.7|7037.7|34
1597768800000|2020-08-18 16:40:00|7047.7|7038.7|7048.7|7041.7|7050.7|7043.7|7045.7|7038.7|15
1597769100000|2020-08-18 16:45:00|7047.7|7040.7|7046.7|7039.7|7047.7|7040.7|7045.7|7038.7|14
1597769400000|2020-08-18 16:50:00|7045.7|7040.7|7046.7|7038.7|7047.7|7040.7|7045.7|7038.7|7
1597769700000|2020-08-18 16:55:00|7045.7|7039.7|7047.7|7039.7|7049.7|7041.7|7044.7|7039.7|7
1597770000000|2020-08-18 17:00:00|7048.7|7040.7|7049.7|7041.7|7049.7|7041.7|7046.7|7039.7|1
1597770300000|2020-08-18 17:05:00|7050.7|7042.7|7051.7|7043.7|7051.7|7043.7|7049.7|7041.7|0
1597770600000|2020-08-18 17:10:00|7050.7|7044.7|7051.7|7043.7|7051.7|7044.7|7050.7|7043.7|2
1597770900000|2020-08-18 17:15:00|7050.7|7041.7|7049.7|7042.7|7050.7|7043.7|7047.7|7041.7|12
1597771200000|2020-08-18 17:20:00|7048.7|7041.7|7042.7|7035.7|7048.7|7041.7|7041.7|7035.7|19
1597771500000|2020-08-18 17:25:00|7043.7|7034.7|7045.7|7037.7|7045.7|7037.7|7041.7|7033.7|4
1597771800000|2020-08-18 17:30:00|7044.7|7036.7|7044.7|7036.7|7047.7|7037.7|7044.7|7036.7|5
1597772100000|2020-08-18 17:35:00|7045.7|7037.7|7050.7|7042.7|7050.7|7042.7|7044.7|7037.7|7
1597772400000|2020-08-18 17:40:00|7049.7|7043.7|7048.7|7040.7|7053.7|7044.7|7048.7|7040.7|6
1597772700000|2020-08-18 17:45:00|7047.7|7041.7|7046.7|7038.7|7048.7|7041.7|7043.7|7036.7|16
1597773000000|2020-08-18 17:50:00|7047.7|7039.7|7043.7|7036.7|7047.7|7039.7|7043.7|7036.7|7
1597773300000|2020-08-18 17:55:00|7042.7|7037.7|7045|7033|7045|7037.7|7041.2|7033|17
1597773600000|2020-08-18 18:00:00|7045.1|7033.1|7042.9|7030.9|7045.1|7033.1|7042.8|7030.8|0
1597773900000|2020-08-18 18:05:00|7042.8|7030.8|7045.1|7033.1|7045.1|7033.1|7042.8|7030.8|0
1597774200000|2020-08-18 18:10:00|7045.2|7033.2|7042.7|7030.7|7047.2|7035.2|7042.7|7030.7|0
1597774500000|2020-08-18 18:15:00|7042.8|7030.8|7046.8|7034.8|7046.9|7034.9|7042.8|7030.8|0
1597774800000|2020-08-18 18:20:00|7046.9|7034.9|7049.1|7037.1|7049.1|7037.1|7044.9|7032.9|0
1597775100000|2020-08-18 18:25:00|7049|7037|7048.5|7036.5|7051|7039|7046.6|7034.6|0
1597775400000|2020-08-18 18:30:00|7048.6|7036.6|7046.7|7034.7|7048.7|7036.7|7046.5|7034.5|0
1597775700000|2020-08-18 18:35:00|7046.6|7034.6|7044.7|7032.7|7046.8|7034.8|7044.7|7032.7|0
1597776000000|2020-08-18 18:40:00|7046.5|7034.5|7046.4|7034.4|7046.6|7034.6|7044.5|7032.5|0
1597776300000|2020-08-18 18:45:00|7046.5|7034.5|7044.7|7032.7|7046.5|7034.5|7044.4|7032.4|0
1597776600000|2020-08-18 18:50:00|7044.8|7032.8|7047.6|7035.6|7050.3|7038.3|7044.6|7032.6|0
1597776900000|2020-08-18 18:55:00|7047.5|7035.5|7049.5|7037.5|7049.7|7037.7|7047.5|7035.5|0
1597777200000|2020-08-18 19:00:00|7049.4|7037.4|7048.4|7036.4|7049.5|7037.5|7045.4|7033.4|0
1597777500000|2020-08-18 19:05:00|7048.3|7036.3|7050.1|7038.1|7052.4|7040.4|7048.1|7036.1|0
1597777800000|2020-08-18 19:10:00|7050.2|7038.2|7057.8|7045.8|7057.9|7045.9|7050|7038|0
1597778100000|2020-08-18 19:15:00|7057.9|7045.9|7051.8|7039.8|7058.1|7046.1|7047.2|7035.2|0
1597778400000|2020-08-18 19:20:00|7051.7|7039.7|7049.5|7037.5|7055.8|7043.8|7049.4|7037.4|0
1597778700000|2020-08-18 19:25:00|7049.4|7037.4|7051.4|7039.4|7051.5|7039.5|7047.3|7035.3|0
1597779000000|2020-08-18 19:30:00|7051.3|7039.3|7051.4|7039.4|7053.7|7041.7|7049.3|7037.3|0
1597779300000|2020-08-18 19:35:00|7051.5|7039.5|7044.3|7032.3|7051.5|7039.5|7044.1|7032.1|0
1597779600000|2020-08-18 19:40:00|7044.2|7032.2|7046.5|7034.5|7048.6|7036.6|7042.3|7030.3|0
1597779900000|2020-08-18 19:45:00|7046.4|7034.4|7044.4|7032.4|7050.5|7038.5|7044.4|7032.4|0
1597780200000|2020-08-18 19:50:00|7044.3|7032.3|7041.4|7029.4|7044.3|7032.3|7041.3|7029.3|0
1597780500000|2020-08-18 19:55:00|7043.3|7031.3|7037.9|7025.9|7043.8|7031.8|7037.4|7025.4|0
1597780800000|2020-08-18 20:00:00|7039.8|7027.8|7039.2|7027.2|7039.8|7027.8|7035.5|7023.5|0
1597781100000|2020-08-18 20:05:00|7039|7027|7042.4|7030.4|7042.4|7030.4|7039|7027|0
1597781400000|2020-08-18 20:10:00|7042.6|7030.6|7042|7030|7043.7|7031.7|7040.9|7028.9|0
1597781700000|2020-08-18 20:15:00|7041.9|7029.9|7041.1|7029.1|7041.9|7029.9|7041.1|7029.1|0
1597782000000|2020-08-18 20:20:00|7041.3|7029.3|7041.1|7029.1|7041.3|7029.3|7040.9|7028.9|0
1597782300000|2020-08-18 20:25:00|7041.3|7029.3|7041.3|7029.3|7041.3|7029.3|7041.1|7029.1|0
1597782600000|2020-08-18 20:30:00|7040.5|7028.5|7038.6|7026.6|7040.5|7028.5|7038.6|7026.6|0
1597782900000|2020-08-18 20:35:00|7039|7027|7040.7|7028.7|7041.4|7029.4|7038.6|7026.6|0
1597783200000|2020-08-18 20:40:00|7040.8|7028.8|7042.9|7030.9|7043.3|7031.3|7040.7|7028.7|0
1597783500000|2020-08-18 20:45:00|7043.3|7031.3|7043.3|7031.3|7043.9|7031.9|7042.9|7030.9|0
1597783800000|2020-08-18 20:50:00|7043.2|7031.2|7044.4|7032.4|7045|7033|7042.9|7030.9|0
1597784100000|2020-08-18 20:55:00|7045|7033|7044.8|7032.8|7045.4|7033.4|7044.4|7032.4|0
1597784400000|2020-08-18 21:00:00|7044.6|7032.6|7043.5|7031.5|7044.8|7032.8|7043.5|7031.5|0
1597784700000|2020-08-18 21:05:00|7043.3|7031.3|7043.5|7031.5|7043.9|7031.9|7042.5|7030.5|0
1597785000000|2020-08-18 21:10:00|7043.3|7031.3|7043.3|7031.3|7043.3|7031.3|7043.3|7031.3|0
1597785300000|2020-08-18 21:15:00|7044.1|7032.1|7043.7|7031.7|7044.3|7032.3|7043.7|7031.7|0
1597785600000|2020-08-18 21:20:00|7043.9|7031.9|7043.9|7031.9|7044.3|7032.3|7043.3|7031.3|0
1597785900000|2020-08-18 21:25:00|7043.5|7031.5|7044.8|7032.8|7045|7033|7043.5|7031.5|0
1597786200000|2020-08-18 21:30:00|7045|7033|7044.8|7032.8|7045|7033|7044.8|7032.8|0
1597786500000|2020-08-18 21:35:00|7044.4|7032.4|7044.8|7032.8|7044.8|7032.8|7044.4|7032.4|0
1597787100000|2020-08-18 21:45:00|7044.6|7032.6|7045|7033|7045.4|7033.4|7044.6|7032.6|0
1597787400000|2020-08-18 21:50:00|7045.2|7033.2|7045.4|7033.4|7045.6|7033.6|7044.8|7032.8|0
1597787700000|2020-08-18 21:55:00|7045.6|7033.6|7045|7033|7046.1|7034.1|7045|7033|0
1597788000000|2020-08-18 22:00:00|7044.9|7032.9|7046.1|7034.1|7048.9|7036.9|7044.9|7032.9|0
1597788300000|2020-08-18 22:05:00|7046|7034|7044.5|7032.5|7046.1|7034.1|7042.9|7030.9|0
1597788600000|2020-08-18 22:10:00|7044.7|7032.7|7046|7034|7046|7034|7043.4|7031.4|0
1597788900000|2020-08-18 22:15:00|7045.9|7033.9|7046|7034|7046|7034|7045.5|7033.5|0
1597789200000|2020-08-18 22:20:00|7046.6|7034.6|7046.1|7034.1|7046.6|7034.6|7045.1|7033.1|0
1597789500000|2020-08-18 22:25:00|7046.2|7034.2|7045.5|7033.5|7046.6|7034.6|7045.5|7033.5|0
1597789800000|2020-08-18 22:30:00|7045.7|7033.7|7045.1|7033.1|7046.1|7034.1|7045.1|7033.1|0
1597790100000|2020-08-18 22:35:00|7045|7033|7045.5|7033.5|7045.5|7033.5|7044.4|7032.4|0
1597790400000|2020-08-18 22:40:00|7046.1|7034.1|7046.6|7034.6|7046.6|7034.6|7045.5|7033.5|0
1597790700000|2020-08-18 22:45:00|7046.5|7034.5|7046.1|7034.1|7046.6|7034.6|7046.1|7034.1|0
1597791000000|2020-08-18 22:50:00|7046.2|7034.2|7047.6|7035.6|7047.6|7035.6|7046.2|7034.2|0
1597791300000|2020-08-18 22:55:00|7047.7|7035.7|7047.1|7035.1|7048.1|7036.1|7047|7035|0
1597791600000|2020-08-18 23:00:00|7047.7|7035.7|7047.1|7035.1|7047.7|7035.7|7046.6|7034.6|0
1597791900000|2020-08-18 23:05:00|7047.5|7035.5|7047.1|7035.1|7047.7|7035.7|7047.1|7035.1|0
1597792200000|2020-08-18 23:10:00|7047.5|7035.5|7049.2|7037.2|7049.6|7037.6|7047.5|7035.5|0
1597792500000|2020-08-18 23:15:00|7048.8|7036.8|7049.2|7037.2|7049.6|7037.6|7047.1|7035.1|0
1597792800000|2020-08-18 23:20:00|7049.6|7037.6|7048.3|7036.3|7049.6|7037.6|7048.1|7036.1|0
1597793100000|2020-08-18 23:25:00|7048.1|7036.1|7049.2|7037.2|7049.2|7037.2|7048.1|7036.1|0
1597793400000|2020-08-18 23:30:00|7049|7037|7048.8|7036.8|7049.6|7037.6|7048.1|7036.1|0
1597793700000|2020-08-18 23:35:00|7048.7|7036.7|7047.7|7035.7|7048.7|7036.7|7047.7|7035.7|0
1597794000000|2020-08-18 23:40:00|7048.1|7036.1|7046.8|7034.8|7048.1|7036.1|7045.8|7033.8|0
1597794300000|2020-08-18 23:45:00|7046.2|7034.2|7045.1|7033.1|7046.2|7034.2|7044.2|7032.2|0
1597794600000|2020-08-18 23:50:00|7044.7|7032.7|7045.8|7033.8|7045.8|7033.8|7044.7|7032.7|0
1597794900000|2020-08-18 23:55:00|7046.2|7034.2|7046.2|7034.2|7046.8|7034.8|7045.8|7033.8|0
1597795200000|2020-08-19 00:00:00|7046.1|7034.1|7042.7|7030.7|7046.8|7034.8|7041.2|7029.2|0
1597795500000|2020-08-19 00:05:00|7042.8|7030.8|7042.7|7030.7|7043.4|7031.4|7038.7|7026.7|0
1597795800000|2020-08-19 00:10:00|7042.8|7030.8|7040.6|7028.6|7043.4|7031.4|7039.7|7027.7|0
1597796100000|2020-08-19 00:15:00|7040.7|7028.7|7038.3|7026.3|7042.8|7030.8|7036.7|7024.7|0
1597796400000|2020-08-19 00:20:00|7038.7|7026.7|7046.6|7034.6|7046.6|7034.6|7038.7|7026.7|0
1597796700000|2020-08-19 00:25:00|7046.5|7034.5|7047.1|7035.1|7048.2|7036.2|7044.5|7032.5|0
1597797000000|2020-08-19 00:30:00|7047.5|7035.5|7042|7030|7048.2|7036.2|7042|7030|0
1597797300000|2020-08-19 00:35:00|7041.6|7029.6|7041.9|7029.9|7042|7030|7037.8|7025.8|0
1597797600000|2020-08-19 00:40:00|7042|7030|7040|7028|7044.1|7032.1|7038.8|7026.8|0
1597797900000|2020-08-19 00:45:00|7039.9|7027.9|7037.8|7025.8|7042|7030|7035.7|7023.7|0
1597798200000|2020-08-19 00:50:00|7037.9|7025.9|7039.9|7027.9|7042|7030|7037.9|7025.9|0
1597798500000|2020-08-19 00:55:00|7039.5|7027.5|7042|7030|7044.1|7032.1|7037.8|7025.8|0
1597798800000|2020-08-19 01:00:00|7041.2|7029.2|7048.4|7036.4|7050.4|7038.4|7039.9|7027.9|0
1597799100000|2020-08-19 01:05:00|7048.3|7036.3|7052.7|7040.7|7054.7|7042.7|7046.3|7034.3|0
1597799400000|2020-08-19 01:10:00|7052.6|7040.6|7048.7|7036.7|7052.7|7040.7|7046.5|7034.5|0
1597799700000|2020-08-19 01:15:00|7048.6|7036.6|7050.7|7038.7|7052.8|7040.8|7048.6|7036.6|0
1597800000000|2020-08-19 01:20:00|7051.1|7039.1|7048.6|7036.6|7052.8|7040.8|7048.6|7036.6|0
1597800300000|2020-08-19 01:25:00|7048.7|7036.7|7048.6|7036.6|7052.8|7040.8|7048.6|7036.6|0
1597800600000|2020-08-19 01:30:00|7048.7|7036.7|7050.7|7038.7|7052.7|7040.7|7046.5|7034.5|0
1597800900000|2020-08-19 01:35:00|7051.4|7039.4|7055.7|7043.7|7058.9|7046.9|7050.7|7038.7|0
1597801200000|2020-08-19 01:40:00|7055.4|7043.4|7050.7|7038.7|7055.7|7043.7|7050.7|7038.7|0
1597801500000|2020-08-19 01:45:00|7050.8|7038.8|7052.8|7040.8|7054.8|7042.8|7050.7|7038.7|0
1597801800000|2020-08-19 01:50:00|7053.6|7041.6|7050.8|7038.8|7054.9|7042.9|7050.7|7038.7|0
1597802100000|2020-08-19 01:55:00|7050.7|7038.7|7047.7|7035.7|7050.7|7038.7|7046.6|7034.6|0
1597802400000|2020-08-19 02:00:00|7048.1|7036.1|7050.8|7038.8|7050.8|7038.8|7046.7|7034.7|0
1597802700000|2020-08-19 02:05:00|7050.5|7038.5|7048.7|7036.7|7050.9|7038.9|7046.7|7034.7|0
1597803000000|2020-08-19 02:10:00|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|7046.7|7034.7|0
1597803300000|2020-08-19 02:15:00|7048.7|7036.7|7052.8|7040.8|7052.8|7040.8|7048.7|7036.7|0
1597803600000|2020-08-19 02:20:00|7052.4|7040.4|7050.8|7038.8|7052.8|7040.8|7048.7|7036.7|0
1597803900000|2020-08-19 02:25:00|7052.8|7040.8|7050.7|7038.7|7052.8|7040.8|7050.7|7038.7|0
1597804200000|2020-08-19 02:30:00|7050.8|7038.8|7052.8|7040.8|7054.8|7042.8|7050.8|7038.8|0
1597804500000|2020-08-19 02:35:00|7053.6|7041.6|7054.9|7042.9|7054.9|7042.9|7052.8|7040.8|0
1597804800000|2020-08-19 02:40:00|7054.8|7042.8|7052.8|7040.8|7054.9|7042.9|7050.7|7038.7|0
1597805100000|2020-08-19 02:45:00|7052.7|7040.7|7052.7|7040.7|7052.8|7040.8|7052.7|7040.7|0
1597805400000|2020-08-19 02:50:00|7052.8|7040.8|7054.7|7042.7|7056.8|7044.8|7052.7|7040.7|0
1597805700000|2020-08-19 02:55:00|7054.8|7042.8|7052.7|7040.7|7054.8|7042.8|7052.7|7040.7|0
1597806000000|2020-08-19 03:00:00|7053.5|7041.5|7054.8|7042.8|7054.8|7042.8|7053.5|7041.5|0
1597806300000|2020-08-19 03:05:00|7054.9|7042.9|7054.9|7042.9|7056.9|7044.9|7054.8|7042.8|0
1597806600000|2020-08-19 03:10:00|7054.8|7042.8|7054.9|7042.9|7056.9|7044.9|7054.8|7042.8|0
1597806900000|2020-08-19 03:15:00|7055.7|7043.7|7058.8|7046.8|7058.9|7046.9|7055.7|7043.7|0
1597807200000|2020-08-19 03:20:00|7059.6|7047.6|7060.5|7048.5|7060.9|7048.9|7059.6|7047.6|0
1597807500000|2020-08-19 03:25:00|7060.4|7048.4|7058.5|7046.5|7060.5|7048.5|7058.4|7046.4|0
1597807800000|2020-08-19 03:30:00|7058.4|7046.4|7060.5|7048.5|7060.6|7048.6|7058.4|7046.4|0
1597808100000|2020-08-19 03:35:00|7059.7|7047.7|7058.5|7046.5|7059.7|7047.7|7058.5|7046.5|0
1597808400000|2020-08-19 03:40:00|7058.4|7046.4|7058.4|7046.4|7058.5|7046.5|7057.4|7045.4|0
1597808700000|2020-08-19 03:45:00|7057.7|7045.7|7058.4|7046.4|7058.4|7046.4|7056.4|7044.4|0
1597809000000|2020-08-19 03:50:00|7058.3|7046.3|7058.4|7046.4|7058.4|7046.4|7056.3|7044.3|0
1597809300000|2020-08-19 03:55:00|7058.3|7046.3|7056.5|7044.5|7058.4|7046.4|7056.3|7044.3|0
1597809600000|2020-08-19 04:00:00|7057.3|7045.3|7056.5|7044.5|7058.6|7046.6|7056.5|7044.5|0
1597809900000|2020-08-19 04:05:00|7058.5|7046.5|7054.4|7042.4|7058.6|7046.6|7054.4|7042.4|0
1597810200000|2020-08-19 04:10:00|7054.5|7042.5|7056.5|7044.5|7056.5|7044.5|7054.4|7042.4|0
1597810500000|2020-08-19 04:15:00|7055.7|7043.7|7054.3|7042.3|7055.7|7043.7|7052.2|7040.2|0
1597810800000|2020-08-19 04:20:00|7053.9|7041.9|7052.2|7040.2|7053.9|7041.9|7050.1|7038.1|0
1597811100000|2020-08-19 04:25:00|7052.1|7040.1|7052.2|7040.2|7054.2|7042.2|7052.1|7040.1|0
1597811400000|2020-08-19 04:30:00|7052.1|7040.1|7052.2|7040.2|7052.2|7040.2|7050|7038|0
1597811700000|2020-08-19 04:35:00|7052.1|7040.1|7054.3|7042.3|7054.3|7042.3|7052.1|7040.1|0
1597812000000|2020-08-19 04:40:00|7054.2|7042.2|7054.3|7042.3|7054.3|7042.3|7052.2|7040.2|0
1597812300000|2020-08-19 04:45:00|7053.5|7041.5|7054.2|7042.2|7054.3|7042.3|7052.2|7040.2|0
1597812600000|2020-08-19 04:50:00|7053.5|7041.5|7054.2|7042.2|7054.2|7042.2|7052.2|7040.2|0
1597812900000|2020-08-19 04:55:00|7054.3|7042.3|7054.2|7042.2|7056.3|7044.3|7054.2|7042.2|0
1597813200000|2020-08-19 05:00:00|7053.4|7041.4|7054.4|7042.4|7056.5|7044.5|7052.2|7040.2|0
1597813500000|2020-08-19 05:05:00|7055.2|7043.2|7058.5|7046.5|7058.5|7046.5|7055.2|7043.2|0
1597813800000|2020-08-19 05:10:00|7057.7|7045.7|7058.5|7046.5|7058.5|7046.5|7056.4|7044.4|0
1597814100000|2020-08-19 05:15:00|7060.6|7048.6|7060.8|7048.8|7060.8|7048.8|7058.7|7046.7|0
1597814400000|2020-08-19 05:20:00|7060.7|7048.7|7058.7|7046.7|7060.8|7048.8|7058.6|7046.6|0
1597814700000|2020-08-19 05:25:00|7057.9|7045.9|7058.6|7046.6|7058.7|7046.7|7056.6|7044.6|0
1597815000000|2020-08-19 05:30:00|7058.7|7046.7|7059.7|7047.7|7061.8|7049.8|7058.6|7046.6|0
1597815300000|2020-08-19 05:35:00|7059.3|7047.3|7054.5|7042.5|7060.7|7048.7|7053.5|7041.5|0
1597815600000|2020-08-19 05:40:00|7054.4|7042.4|7048.2|7036.2|7055.4|7043.4|7048.2|7036.2|0
1597815900000|2020-08-19 05:45:00|7048.6|7036.6|7049.7|7037.7|7051.8|7039.8|7047.7|7035.7|0
1597816200000|2020-08-19 05:50:00|7049.8|7037.8|7053.9|7041.9|7055.9|7043.9|7049.8|7037.8|0
1597816500000|2020-08-19 05:55:00|7053.8|7041.8|7055.9|7043.9|7056|7044|7053.8|7041.8|0
1597816800000|2020-08-19 06:00:00|7055.6|7043.6|7051.7|7046.7|7057.4|7047.2|7044.2|7039.2|56
1597817100000|2020-08-19 06:05:00|7050.7|7045.7|7045.2|7040.2|7050.7|7045.7|7040.7|7035.7|23
1597817400000|2020-08-19 06:10:00|7044.7|7039.7|7041.7|7036.7|7046.2|7041.2|7036.7|7031.7|28
1597817700000|2020-08-19 06:15:00|7042.2|7037.2|7055.2|7050.2|7055.2|7050.2|7040.7|7035.7|23
1597818000000|2020-08-19 06:20:00|7056.2|7051.2|7055.7|7050.7|7062.2|7057.2|7052.7|7047.7|50
1597818300000|2020-08-19 06:25:00|7055.2|7050.2|7041.7|7036.7|7056.2|7051.2|7041.7|7036.7|57
1597818600000|2020-08-19 06:30:00|7041.2|7036.2|7046.2|7041.2|7048.7|7043.7|7039.2|7034.2|16
1597818900000|2020-08-19 06:35:00|7045.7|7040.7|7049.7|7044.7|7049.7|7044.7|7044.7|7039.7|15
1597819200000|2020-08-19 06:40:00|7050.2|7045.2|7046.2|7041.2|7051.7|7046.7|7046.2|7041.2|11
1597819500000|2020-08-19 06:45:00|7045.2|7040.2|7044.2|7039.2|7047.7|7042.7|7042.7|7037.7|88
1597819800000|2020-08-19 06:50:00|7044.7|7039.7|7046.2|7041.2|7048.2|7043.2|7040.2|7035.2|171
1597820100000|2020-08-19 06:55:00|7046.7|7041.7|7043.7|7038.7|7050.7|7045.7|7042.7|7037.7|30
1597820400000|2020-08-19 07:00:00|7043.2|7038.2|7022.7|7017.7|7045.2|7040.2|7019.7|7014.7|852
1597820700000|2020-08-19 07:05:00|7021.7|7016.7|7032.7|7027.7|7039.7|7034.7|7011.7|7006.7|559
1597821000000|2020-08-19 07:10:00|7033.2|7028.2|7046.2|7041.2|7056.7|7051.7|7031.7|7026.7|216
1597821300000|2020-08-19 07:15:00|7045.7|7040.7|7027.7|7022.7|7047.7|7042.7|7024.7|7019.7|389
1597821600000|2020-08-19 07:20:00|7027.2|7022.2|7007.7|7002.7|7028.7|7023.7|7006.7|7001.7|1028
1597821900000|2020-08-19 07:25:00|7007.2|7002.2|7028.7|7023.7|7030.7|7025.7|7006.7|7001.7|177
1597822200000|2020-08-19 07:30:00|7028.2|7023.2|7048.2|7043.2|7057.7|7052.7|7027.7|7022.7|785
1597822500000|2020-08-19 07:35:00|7047.7|7042.7|7032.7|7027.7|7048.7|7043.7|7032.7|7027.7|1007
1597822800000|2020-08-19 07:40:00|7030|7025|7035|7030|7038|7033|7023|7018|412
1597823100000|2020-08-19 07:45:00|7035.5|7030.5|7029|7024|7040|7035|7028.5|7023.5|541
1597823400000|2020-08-19 07:50:00|7030|7025|7045|7040|7048|7043|7026|7021|403
1597823700000|2020-08-19 07:55:00|7044.5|7039.5|7041.5|7036.5|7047|7042|7039|7034|783
1597824000000|2020-08-19 08:00:00|7041|7036|7035|7030|7042|7037|7030.5|7025.5|1072
1597824300000|2020-08-19 08:05:00|7034.5|7029.5|7025|7020|7035.5|7030.5|7021|7016|124
1597824600000|2020-08-19 08:10:00|7026|7021|7027|7022|7028|7023|7020|7015|200
1597824900000|2020-08-19 08:15:00|7027.5|7022.5|7034|7029|7038|7033|7024|7019|87
1597825200000|2020-08-19 08:20:00|7035|7030|7034|7029|7036.5|7031.5|7028|7023|151
1597825500000|2020-08-19 08:25:00|7035|7030|7042|7037|7043|7038|7034|7029|755
1597825800000|2020-08-19 08:30:00|7041.5|7036.5|7040.5|7035.5|7045.5|7040.5|7037|7032|138
1597826100000|2020-08-19 08:35:00|7040|7035|7043|7038|7045|7040|7035|7030|561
1597826400000|2020-08-19 08:40:00|7044|7039|7041|7036|7046|7041|7038.5|7033.5|1007
1597826700000|2020-08-19 08:45:00|7041.5|7036.5|7040|7035|7045|7040|7034|7029|63
1597827000000|2020-08-19 08:50:00|7039.5|7034.5|7041|7036|7043|7038|7038|7033|185
1597827300000|2020-08-19 08:55:00|7041.5|7036.5|7040|7035|7049|7044|7039|7034|72
1597827600000|2020-08-19 09:00:00|7038.5|7033.5|7047|7042|7047.5|7042.5|7038.5|7033.5|65
1597827900000|2020-08-19 09:05:00|7046.5|7041.5|7054|7049|7055|7050|7045|7040|191
1597828200000|2020-08-19 09:10:00|7054.5|7049.5|7060|7055|7067|7062|7054.5|7049.5|114
1597828500000|2020-08-19 09:15:00|7060.5|7055.5|7070|7065|7070|7065|7060.5|7055.5|578
1597828800000|2020-08-19 09:20:00|7071|7066|7070|7065|7077.5|7072.5|7070|7065|115
1597829100000|2020-08-19 09:25:00|7069.5|7064.5|7069.5|7064.5|7072.5|7067.5|7066|7061|90
1597829400000|2020-08-19 09:30:00|7069|7064|7067|7062|7069|7064|7064.5|7059.5|59
1597829700000|2020-08-19 09:35:00|7068.5|7063.5|7070|7065|7076|7071|7066|7061|212
1597830000000|2020-08-19 09:40:00|7069.5|7064.5|7072|7067|7075|7070|7066|7061|63
1597830300000|2020-08-19 09:45:00|7072.5|7067.5|7075|7070|7077|7072|7071|7066|1093
1597830600000|2020-08-19 09:50:00|7075.5|7070.5|7070.5|7065.5|7077.5|7072.5|7070.5|7065.5|165
1597830900000|2020-08-19 09:55:00|7071|7066|7077|7072|7077|7072|7071|7066|436
1597831200000|2020-08-19 10:00:00|7076|7071|7068|7063|7077|7072|7065|7060|150
1597831500000|2020-08-19 10:05:00|7068.5|7063.5|7061|7056|7070|7065|7060|7055|99
1597831800000|2020-08-19 10:10:00|7060.5|7055.5|7060|7055|7062|7057|7059.5|7054.5|70
1597832100000|2020-08-19 10:15:00|7060.5|7055.5|7055|7050|7060.5|7055.5|7055|7050|87
1597832400000|2020-08-19 10:20:00|7055.5|7050.5|7054|7049|7056.5|7051.5|7051|7046|205
1597832700000|2020-08-19 10:25:00|7053.5|7048.5|7056|7051|7057|7052|7051|7046|153
1597833000000|2020-08-19 10:30:00|7057|7052|7061|7056|7061.5|7056.5|7052.5|7047.5|62
1597833300000|2020-08-19 10:35:00|7060.5|7055.5|7056.5|7051.5|7062|7057|7056.5|7051.5|48
1597833600000|2020-08-19 10:40:00|7056|7051|7057.5|7052.5|7058.5|7053.5|7055.5|7050.5|45
1597833900000|2020-08-19 10:45:00|7058|7053|7062|7057|7062|7057|7057|7052|67
1597834200000|2020-08-19 10:50:00|7061.5|7056.5|7063|7058|7065|7060|7061.5|7056.5|66
1597834500000|2020-08-19 10:55:00|7063.5|7058.5|7065|7060|7069|7064|7063.5|7058.5|73
1597834800000|2020-08-19 11:00:00|7065.5|7060.5|7057|7052|7065.5|7060.5|7057|7052|365
1597835100000|2020-08-19 11:05:00|7057.5|7052.5|7057|7052|7059|7054|7056.5|7051.5|123
1597835400000|2020-08-19 11:10:00|7056.5|7051.5|7055|7050|7056.5|7051.5|7051|7046|87
1597835700000|2020-08-19 11:15:00|7054.5|7049.5|7059|7054|7060|7055|7054|7049|53
1597836000000|2020-08-19 11:20:00|7059.5|7054.5|7058.5|7053.5|7060.5|7055.5|7056|7051|51
1597836300000|2020-08-19 11:25:00|7058|7053|7060|7055|7061|7056|7056|7051|614
1597836600000|2020-08-19 11:30:00|7059|7054|7060|7055|7062|7057|7057|7052|36
1597836900000|2020-08-19 11:35:00|7060.5|7055.5|7066|7061|7066.5|7061.5|7060.5|7055.5|769
1597837200000|2020-08-19 11:40:00|7065.3|7060.3|7067.3|7062.3|7068.3|7063.3|7061.3|7056.3|108
1597837500000|2020-08-19 11:45:00|7067.8|7062.8|7066.3|7061.3|7068.3|7063.3|7064.3|7059.3|55
1597837800000|2020-08-19 11:50:00|7065.8|7060.8|7065.3|7060.3|7067.8|7062.8|7063.3|7058.3|53
1597838100000|2020-08-19 11:55:00|7066.3|7061.3|7063.3|7058.3|7066.3|7061.3|7060.3|7055.3|66
1597838400000|2020-08-19 12:00:00|7063.8|7058.8|7066.3|7061.3|7069.8|7064.8|7063.3|7058.3|58
1597838700000|2020-08-19 12:05:00|7065.8|7060.8|7067.3|7062.3|7072.3|7067.3|7064.8|7059.8|406
1597839000000|2020-08-19 12:10:00|7067.8|7062.8|7062.8|7057.8|7067.8|7062.8|7062.8|7057.8|101
1597839300000|2020-08-19 12:15:00|7063.8|7058.8|7057.3|7052.3|7065.8|7060.8|7055.3|7050.3|571
1597839600000|2020-08-19 12:20:00|7056.8|7051.8|7049.8|7044.8|7057.3|7052.3|7049.3|7044.3|61
1597839900000|2020-08-19 12:25:00|7050.3|7045.3|7056.3|7051.3|7056.3|7051.3|7049.3|7044.3|335
1597840200000|2020-08-19 12:30:00|7055.8|7050.8|7055.3|7050.3|7058.8|7053.8|7053.8|7048.8|51
1597840500000|2020-08-19 12:35:00|7055.8|7050.8|7058.3|7053.3|7059.3|7054.3|7055.8|7050.8|55
1597840800000|2020-08-19 12:40:00|7058.8|7053.8|7060.3|7055.3|7063.3|7058.3|7057.3|7052.3|111
1597841100000|2020-08-19 12:45:00|7061.3|7056.3|7057.8|7052.8|7061.8|7056.8|7056.8|7051.8|436
1597841400000|2020-08-19 12:50:00|7057.3|7052.3|7063.8|7058.8|7064.3|7059.3|7057.3|7052.3|75
1597841700000|2020-08-19 12:55:00|7063.3|7058.3|7063.3|7058.3|7065.8|7060.8|7062.8|7057.8|94
1597842000000|2020-08-19 13:00:00|7063.8|7058.8|7062.3|7057.3|7067.3|7062.3|7062.3|7057.3|84
1597842300000|2020-08-19 13:05:00|7062.8|7057.8|7062.3|7057.3|7066.8|7061.8|7062.3|7057.3|356
1597842600000|2020-08-19 13:10:00|7062.8|7057.8|7058.8|7053.8|7064.3|7059.3|7057.3|7052.3|123
1597842900000|2020-08-19 13:15:00|7058.3|7053.3|7059.3|7054.3|7061.3|7056.3|7058.3|7053.3|257
1597843200000|2020-08-19 13:20:00|7058.8|7053.8|7066.3|7061.3|7067.3|7062.3|7058.8|7053.8|340
1597843500000|2020-08-19 13:25:00|7066.8|7061.8|7060.3|7055.3|7068.8|7063.8|7059.8|7054.8|589
1597843800000|2020-08-19 13:30:00|7060.8|7055.8|7057.8|7052.8|7062.3|7057.3|7055.3|7050.3|301
1597844100000|2020-08-19 13:35:00|7057.3|7052.3|7062.3|7057.3|7063.8|7058.8|7054.8|7049.8|162
1597844400000|2020-08-19 13:40:00|7061.8|7056.8|7066.3|7061.3|7068.3|7063.3|7059.3|7054.3|75
1597844700000|2020-08-19 13:45:00|7066.8|7061.8|7071.3|7066.3|7074.3|7069.3|7061.3|7056.3|158
1597845000000|2020-08-19 13:50:00|7071.8|7066.8|7070.3|7065.3|7079.8|7074.8|7070.3|7065.3|423
1597845300000|2020-08-19 13:55:00|7070.8|7065.8|7067.3|7062.3|7074.8|7069.8|7065.8|7060.8|57
1597845600000|2020-08-19 14:00:00|7066.3|7061.3|7067.3|7062.3|7071.8|7066.8|7065.8|7060.8|157
1597845900000|2020-08-19 14:05:00|7067.8|7062.8|7066.3|7061.3|7068.8|7063.8|7065.3|7060.3|55
1597846200000|2020-08-19 14:10:00|7065.4|7060.4|7064.4|7059.4|7069.4|7064.4|7063.4|7058.4|71
1597846500000|2020-08-19 14:15:00|7064.9|7059.9|7065.9|7060.9|7069.4|7064.4|7064.9|7059.9|146
1597846800000|2020-08-19 14:20:00|7065.4|7060.4|7064.4|7059.4|7067.4|7062.4|7062.4|7057.4|324
1597847100000|2020-08-19 14:25:00|7063.9|7058.9|7062.4|7057.4|7065.9|7060.9|7061.4|7056.4|432
1597847400000|2020-08-19 14:30:00|7061.9|7056.9|7069.4|7064.4|7070.9|7065.9|7061.4|7056.4|271
1597847700000|2020-08-19 14:35:00|7069.9|7064.9|7074.4|7069.4|7074.9|7069.9|7069.9|7064.9|309
1597848000000|2020-08-19 14:40:00|7074.9|7069.9|7076.4|7071.4|7079.4|7074.4|7072.4|7067.4|73
1597848300000|2020-08-19 14:45:00|7076.9|7071.9|7077.4|7072.4|7083.4|7078.4|7076.9|7071.9|127
1597848600000|2020-08-19 14:50:00|7077.9|7072.9|7077.4|7072.4|7078.4|7073.4|7074.9|7069.9|73
1597848900000|2020-08-19 14:55:00|7078.4|7073.4|7078.9|7073.9|7078.9|7073.9|7076.4|7071.4|194
1597849200000|2020-08-19 15:00:00|7078.4|7073.4|7076.4|7071.4|7080.4|7075.4|7074.9|7069.9|154
1597849500000|2020-08-19 15:05:00|7076.9|7071.9|7080.9|7075.9|7080.9|7075.9|7076.4|7071.4|77
1597849800000|2020-08-19 15:10:00|7081.4|7076.4|7078.4|7073.4|7082.4|7077.4|7078.4|7073.4|95
1597850100000|2020-08-19 15:15:00|7078.9|7073.9|7077.4|7072.4|7080.4|7075.4|7076.9|7071.9|126
1597850400000|2020-08-19 15:20:00|7077.9|7072.9|7085.4|7080.4|7085.4|7080.4|7076.4|7071.4|186
1597850700000|2020-08-19 15:25:00|7084.4|7079.4|7092.9|7087.9|7094.4|7089.4|7084.4|7079.4|363
1597851000000|2020-08-19 15:30:00|7093.4|7087.4|7095.4|7089.4|7098.4|7091.4|7089.4|7082.4|427
1597851300000|2020-08-19 15:35:00|7096.4|7090.4|7098.4|7091.4|7103.4|7096.4|7094.4|7087.4|119
1597851600000|2020-08-19 15:40:00|7099.4|7092.4|7100.4|7094.4|7101.4|7095.4|7097.4|7091.4|79
1597851900000|2020-08-19 15:45:00|7099.4|7093.4|7095.4|7088.4|7099.4|7093.4|7094.4|7088.4|26
1597852200000|2020-08-19 15:50:00|7094.4|7087.4|7098.4|7092.4|7098.4|7092.4|7093.4|7087.4|12
1597852500000|2020-08-19 15:55:00|7099.4|7093.4|7099.4|7092.4|7100.4|7094.4|7097.4|7090.4|19
1597852800000|2020-08-19 16:00:00|7098.4|7091.4|7096.4|7089.4|7098.4|7091.4|7095.4|7089.4|9
1597853100000|2020-08-19 16:05:00|7095.4|7088.4|7095.4|7088.4|7098.4|7092.4|7092.4|7085.4|15
1597853400000|2020-08-19 16:10:00|7096.4|7089.4|7094.4|7087.4|7096.4|7089.4|7091.4|7085.4|11
1597853700000|2020-08-19 16:15:00|7095.4|7088.4|7095.4|7089.4|7096.4|7089.4|7092.4|7085.4|23
1597854000000|2020-08-19 16:20:00|7094.4|7088.4|7095.4|7088.4|7096.4|7089.4|7093.4|7087.4|7
1597854300000|2020-08-19 16:25:00|7096.4|7087.4|7094.4|7087.4|7096.4|7088.4|7093.4|7086.4|6
1597854600000|2020-08-19 16:30:00|7095.4|7086.4|7089.4|7082.4|7095.4|7087.4|7089.4|7082.4|19
1597854900000|2020-08-19 16:35:00|7087.4|7081.4|7090.4|7083.4|7090.4|7083.4|7087.4|7081.4|6
1597855200000|2020-08-19 16:40:00|7089.4|7082.4|7084.4|7077.4|7090.4|7083.4|7084.4|7077.4|6
1597855500000|2020-08-19 16:45:00|7086.4|7078.4|7084.4|7077.4|7086.4|7080.4|7081.4|7075.4|22
1597855800000|2020-08-19 16:50:00|7085.4|7078.4|7082.4|7075.4|7085.4|7078.4|7080.4|7073.4|4
1597856100000|2020-08-19 16:55:00|7083.4|7076.4|7080.4|7073.4|7083.4|7077.4|7080.4|7073.4|9
1597856400000|2020-08-19 17:00:00|7081.4|7074.4|7081.4|7073.4|7081.4|7074.4|7079.4|7072.4|1
1597856700000|2020-08-19 17:05:00|7080.4|7074.4|7081.4|7074.4|7081.4|7074.4|7080.4|7074.4|2
1597857000000|2020-08-19 17:10:00|7083.4|7075.4|7087.4|7080.4|7088.4|7080.4|7083.4|7075.4|4
1597857300000|2020-08-19 17:15:00|7086.4|7079.4|7084.4|7077.4|7087.4|7079.4|7084.4|7077.4|6
1597857600000|2020-08-19 17:20:00|7083.4|7078.4|7085.4|7077.4|7085.4|7078.4|7083.4|7077.4|2
1597857900000|2020-08-19 17:25:00|7084.4|7078.4|7080.4|7073.4|7084.4|7078.4|7080.4|7073.4|4
1597858200000|2020-08-19 17:30:00|7081.4|7074.4|7082.4|7074.4|7083.4|7077.4|7080.4|7073.4|12
1597858500000|2020-08-19 17:35:00|7081.4|7073.4|7083.4|7075.4|7083.4|7075.4|7080.4|7073.4|7
1597858800000|2020-08-19 17:40:00|7084.4|7076.4|7086.4|7078.4|7086.4|7079.4|7083.4|7076.4|0
1597859100000|2020-08-19 17:45:00|7087.4|7079.4|7084.4|7078.4|7088.4|7080.4|7084.4|7078.4|19
1597859400000|2020-08-19 17:50:00|7085.4|7077.4|7084.4|7076.4|7086.4|7077.4|7084.4|7076.4|27
1597859700000|2020-08-19 17:55:00|7083.4|7075.4|7083.1|7071.1|7085.4|7078.4|7077.9|7071.1|21
1597860000000|2020-08-19 18:00:00|7082.8|7070.8|7087|7075|7087.1|7075.1|7082.7|7070.7|0
1597860300000|2020-08-19 18:05:00|7086.9|7074.9|7087.8|7075.8|7088.1|7076.1|7075.7|7063.7|0
1597860600000|2020-08-19 18:10:00|7087.7|7075.7|7073|7061|7087.7|7075.7|7073|7061|0
1597860900000|2020-08-19 18:15:00|7073.1|7061.1|7072|7060|7078.7|7066.7|7071.9|7059.9|0
1597861200000|2020-08-19 18:20:00|7071.9|7059.9|7073.9|7061.9|7078|7066|7065|7053|0
1597861500000|2020-08-19 18:25:00|7074|7062|7069.6|7057.6|7076.2|7064.2|7065.3|7053.3|0
1597861800000|2020-08-19 18:30:00|7070.5|7058.5|7070.9|7058.9|7071.9|7059.9|7066.2|7054.2|0
1597862100000|2020-08-19 18:35:00|7070.8|7058.8|7063.3|7051.3|7071.2|7059.2|7063.1|7051.1|0
1597862400000|2020-08-19 18:40:00|7065.1|7053.1|7066.7|7054.7|7069.3|7057.3|7064.6|7052.6|0
1597862700000|2020-08-19 18:45:00|7068.6|7056.6|7070.4|7058.4|7073.5|7061.5|7068.6|7056.6|0
1597863000000|2020-08-19 18:50:00|7071.3|7059.3|7073.9|7061.9|7077.8|7065.8|7071.3|7059.3|0
1597863300000|2020-08-19 18:55:00|7074|7062|7073.9|7061.9|7078|7066|7072|7060|0
1597863600000|2020-08-19 19:00:00|7074|7062|7073.9|7061.9|7077.1|7065.1|7071.6|7059.6|0
1597863900000|2020-08-19 19:05:00|7073.8|7061.8|7075.9|7063.9|7077.9|7065.9|7073.7|7061.7|0
1597864200000|2020-08-19 19:10:00|7076|7064|7069.7|7057.7|7076.3|7064.3|7069.7|7057.7|0
1597864500000|2020-08-19 19:15:00|7069.8|7057.8|7067.3|7055.3|7073|7061|7067.3|7055.3|0
1597864800000|2020-08-19 19:20:00|7067.4|7055.4|7060.5|7048.5|7069.4|7057.4|7060.4|7048.4|0
1597865100000|2020-08-19 19:25:00|7060.4|7048.4|7062.2|7050.2|7065|7053|7058|7046|0
1597865400000|2020-08-19 19:30:00|7062.3|7050.3|7060.3|7048.3|7064.4|7052.4|7060.1|7048.1|0
1597865700000|2020-08-19 19:35:00|7060.2|7048.2|7060.7|7048.7|7064.6|7052.6|7060.2|7048.2|0
1597866000000|2020-08-19 19:40:00|7060.6|7048.6|7064.8|7052.8|7065.2|7053.2|7056.3|7044.3|0
1597866300000|2020-08-19 19:45:00|7064.9|7052.9|7053.4|7041.4|7064.9|7052.9|7050.9|7038.9|0
1597866600000|2020-08-19 19:50:00|7052.8|7040.8|7056.4|7044.4|7058.7|7046.7|7048.8|7036.8|0
1597866900000|2020-08-19 19:55:00|7056.5|7044.5|7056.6|7044.6|7060.6|7048.6|7053.9|7041.9|0
1597867200000|2020-08-19 20:00:00|7056.5|7044.5|7056.9|7044.9|7058.4|7046.4|7052.8|7040.8|0
1597867500000|2020-08-19 20:05:00|7056.7|7044.7|7064|7052|7066.1|7054.1|7055.9|7043.9|0
1597867800000|2020-08-19 20:10:00|7063.9|7051.9|7062|7050|7066.1|7054.1|7061.4|7049.4|0
1597868100000|2020-08-19 20:15:00|7061.8|7049.8|7061.1|7049.1|7062.3|7050.3|7061.1|7049.1|0
1597868400000|2020-08-19 20:20:00|7060.9|7048.9|7061.7|7049.7|7061.9|7049.9|7060.7|7048.7|0
1597868700000|2020-08-19 20:25:00|7061.9|7049.9|7061.5|7049.5|7061.9|7049.9|7061.3|7049.3|0
1597869000000|2020-08-19 20:30:00|7061.2|7049.2|7055.9|7043.9|7061.2|7049.2|7055.9|7043.9|0
1597869300000|2020-08-19 20:35:00|7056.3|7044.3|7055.6|7043.6|7056.3|7044.3|7051.3|7039.3|0
1597869600000|2020-08-19 20:40:00|7056.2|7044.2|7055.1|7043.1|7056.2|7044.2|7054.1|7042.1|0
1597869900000|2020-08-19 20:45:00|7055.2|7043.2|7057.3|7045.3|7057.7|7045.7|7055.2|7043.2|0
1597870200000|2020-08-19 20:50:00|7057.2|7045.2|7054.6|7042.6|7057.7|7045.7|7054.2|7042.2|0
1597870500000|2020-08-19 20:55:00|7055.2|7043.2|7055.9|7043.9|7057|7045|7054.2|7042.2|0
1597870800000|2020-08-19 21:00:00|7055.7|7043.7|7055.7|7043.7|7055.9|7043.9|7055.5|7043.5|0
1597871100000|2020-08-19 21:05:00|7055.5|7043.5|7055.3|7043.3|7055.5|7043.5|7055.3|7043.3|0
1597871400000|2020-08-19 21:10:00|7055.1|7043.1|7055.1|7043.1|7055.1|7043.1|7055.1|7043.1|0
1597871700000|2020-08-19 21:15:00|7054.7|7042.7|7054.3|7042.3|7055.1|7043.1|7054.3|7042.3|0
1597872000000|2020-08-19 21:20:00|7054.1|7042.1|7055.3|7043.3|7055.7|7043.7|7054.1|7042.1|0
1597872300000|2020-08-19 21:25:00|7055.5|7043.5|7055.8|7043.8|7056|7044|7055.1|7043.1|0
1597872600000|2020-08-19 21:30:00|7056.4|7044.4|7059.7|7047.7|7060.1|7048.1|7056.2|7044.2|0
1597872900000|2020-08-19 21:35:00|7060.1|7048.1|7060.1|7048.1|7060.5|7048.5|7059.7|7047.7|0
1597873200000|2020-08-19 21:40:00|7060.5|7048.5|7060.1|7048.1|7060.5|7048.5|7059.9|7047.9|0
1597873500000|2020-08-19 21:45:00|7059.7|7047.7|7061.1|7049.1|7061.1|7049.1|7059.3|7047.3|0
1597873800000|2020-08-19 21:50:00|7060.9|7048.9|7062.6|7050.6|7062.6|7050.6|7060.9|7048.9|0
1597874100000|2020-08-19 21:55:00|7062.3|7050.3|7061.7|7049.7|7062.8|7050.8|7061.5|7049.5|0
1597874400000|2020-08-19 22:00:00|7061.6|7049.6|7060.4|7048.4|7061.6|7049.6|7057.6|7045.6|0
1597874700000|2020-08-19 22:05:00|7060.5|7048.5|7061.1|7049.1|7061.1|7049.1|7058.9|7046.9|0
1597875000000|2020-08-19 22:10:00|7061|7049|7061.5|7049.5|7061.5|7049.5|7060|7048|0
1597875600000|2020-08-19 22:20:00|7061.1|7049.1|7061.1|7049.1|7061.3|7049.3|7060.4|7048.4|0
1597875900000|2020-08-19 22:25:00|7061.5|7049.5|7060|7048|7061.5|7049.5|7059.4|7047.4|0
1597876200000|2020-08-19 22:30:00|7060.4|7048.4|7060.4|7048.4|7061.1|7049.1|7059.4|7047.4|0
1597876500000|2020-08-19 22:35:00|7060.5|7048.5|7061.1|7049.1|7061.5|7049.5|7060.5|7048.5|0
1597876800000|2020-08-19 22:40:00|7061|7049|7060|7048|7061|7049|7059.4|7047.4|0
1597877100000|2020-08-19 22:45:00|7059.9|7047.9|7060.4|7048.4|7060.4|7048.4|7058.9|7046.9|0
1597877400000|2020-08-19 22:50:00|7060|7048|7060|7048|7060.4|7048.4|7059.4|7047.4|0
1597877700000|2020-08-19 22:55:00|7059.9|7047.9|7057.2|7045.2|7059.9|7047.9|7056.8|7044.8|0
1597878000000|2020-08-19 23:00:00|7057|7045|7056.8|7044.8|7058.9|7046.9|7056.8|7044.8|0
1597878300000|2020-08-19 23:05:00|7057.2|7045.2|7055.7|7043.7|7057.2|7045.2|7055.3|7043.3|0
1597878600000|2020-08-19 23:10:00|7055.8|7043.8|7054.7|7042.7|7056.4|7044.4|7053.2|7041.2|0
1597878900000|2020-08-19 23:15:00|7054.6|7042.6|7055.7|7043.7|7056.4|7044.4|7053.6|7041.6|0
1597879200000|2020-08-19 23:20:00|7055.3|7043.3|7055.7|7043.7|7056.8|7044.8|7055.3|7043.3|0
1597879500000|2020-08-19 23:25:00|7055.3|7043.3|7052.5|7040.5|7055.7|7043.7|7052.5|7040.5|0
1597879800000|2020-08-19 23:30:00|7052.6|7040.6|7046.7|7034.7|7053.2|7041.2|7045.2|7033.2|0
1597880100000|2020-08-19 23:35:00|7046.8|7034.8|7046.7|7034.7|7048.9|7036.9|7046.3|7034.3|0
1597880400000|2020-08-19 23:40:00|7046.8|7034.8|7047.4|7035.4|7048.4|7036.4|7046.1|7034.1|0
1597880700000|2020-08-19 23:45:00|7047.3|7035.3|7048.4|7036.4|7048.9|7036.9|7046.7|7034.7|0
1597881000000|2020-08-19 23:50:00|7047.8|7035.8|7046.3|7034.3|7047.8|7035.8|7042.7|7030.7|0
1597881300000|2020-08-19 23:55:00|7045.9|7033.9|7045.2|7033.2|7045.9|7033.9|7044.2|7032.2|0
1597881600000|2020-08-20 00:00:00|7045.3|7033.3|7040.7|7028.7|7046.3|7034.3|7038.8|7026.8|0
1597881900000|2020-08-20 00:05:00|7040.6|7028.6|7037.7|7025.7|7040.7|7028.7|7037.7|7025.7|0
1597882200000|2020-08-20 00:10:00|7037.6|7025.6|7038.7|7026.7|7040.7|7028.7|7036.2|7024.2|0
1597882500000|2020-08-20 00:15:00|7038.8|7026.8|7038.2|7026.2|7042.3|7030.3|7036|7024|0
1597882800000|2020-08-20 00:20:00|7039|7027|7042.2|7030.2|7042.2|7030.2|7039|7027|0
1597883100000|2020-08-20 00:25:00|7041.5|7029.5|7040.2|7028.2|7044.3|7032.3|7038.1|7026.1|0
1597883400000|2020-08-20 00:30:00|7039.8|7027.8|7048.9|7036.9|7048.9|7036.9|7038.1|7026.1|0
1597883700000|2020-08-20 00:35:00|7049|7037|7042.8|7030.8|7051|7039|7042.8|7030.8|0
1597884000000|2020-08-20 00:40:00|7043.5|7031.5|7042.7|7030.7|7046.9|7034.9|7040.6|7028.6|0
1597884300000|2020-08-20 00:45:00|7042.3|7030.3|7038.5|7026.5|7042.7|7030.7|7034.4|7022.4|0
1597884600000|2020-08-20 00:50:00|7038.1|7026.1|7034.4|7022.4|7042.8|7030.8|7034.4|7022.4|0
1597884900000|2020-08-20 00:55:00|7035.4|7023.4|7038.6|7026.6|7038.6|7026.6|7033.3|7021.3|0
1597885200000|2020-08-20 01:00:00|7038.7|7026.7|7036.5|7024.5|7039.7|7027.7|7032.4|7020.4|0
1597885500000|2020-08-20 01:05:00|7036.6|7024.6|7037|7025|7037|7025|7034.5|7022.5|0
1597885800000|2020-08-20 01:10:00|7036.6|7024.6|7028.3|7016.3|7037|7025|7026.2|7014.2|0
1597886100000|2020-08-20 01:15:00|7027.9|7015.9|7028.7|7016.7|7032.8|7020.8|7026.2|7014.2|0
1597886400000|2020-08-20 01:20:00|7027.9|7015.9|7020|7008|7028.8|7016.8|7020|7008|0
1597886700000|2020-08-20 01:25:00|7019.6|7007.6|7025.2|7013.2|7025.2|7013.2|7018|7006|0
1597887000000|2020-08-20 01:30:00|7024.8|7012.8|7019.6|7007.6|7025.2|7013.2|7019|7007|0
1597887300000|2020-08-20 01:35:00|7019|7007|7021.1|7009.1|7023.2|7011.2|7016.9|7004.9|0
1597887600000|2020-08-20 01:40:00|7021.5|7009.5|7019|7007|7022.1|7010.1|7018|7006|0
1597887900000|2020-08-20 01:45:00|7018.9|7006.9|7016.8|7004.8|7022.1|7010.1|7014.8|7002.8|0
1597888200000|2020-08-20 01:50:00|7016.5|7004.5|7016.4|7004.4|7018.4|7006.4|7012.3|7000.3|0
1597888500000|2020-08-20 01:55:00|7016|7004|7014.5|7002.5|7016.5|7004.5|7014.3|7002.3|0
1597888800000|2020-08-20 02:00:00|7014.4|7002.4|7014.4|7002.4|7014.4|7002.4|7012.3|7000.3|0
1597889100000|2020-08-20 02:05:00|7013.6|7001.6|7014.7|7002.7|7016.7|7004.7|7012.3|7000.3|0
1597889400000|2020-08-20 02:10:00|7014.6|7002.6|7014.8|7002.8|7014.9|7002.9|7012.5|7000.5|0
1597889700000|2020-08-20 02:15:00|7014.9|7002.9|7016.9|7004.9|7016.9|7004.9|7012.8|7000.8|0
1597890000000|2020-08-20 02:20:00|7016.1|7004.1|7011.1|6999.1|7016.1|7004.1|7010.7|6998.7|0
1597890300000|2020-08-20 02:25:00|7011.7|6999.7|7006.5|6994.5|7011.7|6999.7|7006.4|6994.4|0
1597890600000|2020-08-20 02:30:00|7006.4|6994.4|6984.9|6972.9|7006.5|6994.5|6981|6969|0
1597890900000|2020-08-20 02:35:00|6984.2|6972.2|6985.1|6973.1|6989.3|6977.3|6982.8|6970.8|0
1597891200000|2020-08-20 02:40:00|6985|6973|6983|6971|6985.1|6973.1|6980.9|6968.9|0
1597891500000|2020-08-20 02:45:00|6983.4|6971.4|6982|6970|6985.6|6973.6|6982|6970|0
1597891800000|2020-08-20 02:50:00|6981|6969|6981.9|6969.9|6983|6971|6975.4|6963.4|0
1597892100000|2020-08-20 02:55:00|6981.5|6969.5|6986.1|6974.1|6986.1|6974.1|6980.9|6968.9|0
1597892400000|2020-08-20 03:00:00|6986.2|6974.2|6989.1|6977.1|6989.1|6977.1|6984.2|6972.2|0
1597892700000|2020-08-20 03:05:00|6988.7|6976.7|6985.1|6973.1|6989.3|6977.3|6984.1|6972.1|0
1597893000000|2020-08-20 03:10:00|6985|6973|6987.7|6975.7|6987.7|6975.7|6982|6970|0
1597893300000|2020-08-20 03:15:00|6987.6|6975.6|6983.6|6971.6|6987.8|6975.8|6983.5|6971.5|0
1597893600000|2020-08-20 03:20:00|6986.6|6974.6|6989.2|6977.2|6989.2|6977.2|6982.5|6970.5|0
1597893900000|2020-08-20 03:25:00|6989.3|6977.3|6999.4|6987.4|7001.5|6989.5|6989.3|6977.3|0
1597894200000|2020-08-20 03:30:00|6998.6|6986.6|6996.3|6984.3|6998.6|6986.6|6995.2|6983.2|0
1597894500000|2020-08-20 03:35:00|6996.6|6984.6|6999.3|6987.3|7001.3|6989.3|6996.6|6984.6|0
1597894800000|2020-08-20 03:40:00|6999.4|6987.4|7000.4|6988.4|7001.4|6989.4|6999.3|6987.3|0
1597895100000|2020-08-20 03:45:00|7000|6988|6999.4|6987.4|7001.4|6989.4|6999.3|6987.3|0
1597895400000|2020-08-20 03:50:00|6998.4|6986.4|6999|6987|6999|6987|6996.2|6984.2|0
1597895700000|2020-08-20 03:55:00|6999.1|6987.1|7010.8|6998.8|7010.9|6998.9|6999|6987|0
1597896000000|2020-08-20 04:00:00|7010.1|6998.1|7011.2|6999.2|7011.3|6999.3|7008.7|6996.7|0
1597896300000|2020-08-20 04:05:00|7011.3|6999.3|7010.9|6998.9|7011.3|6999.3|7010.9|6998.9|0
1597896600000|2020-08-20 04:10:00|7010.1|6998.1|7012|7000|7013|7001|7008.8|6996.8|0
1597896900000|2020-08-20 04:15:00|7011.7|6999.7|7008.9|6996.9|7013.1|7001.1|7008.9|6996.9|0
1597897200000|2020-08-20 04:20:00|7008.8|6996.8|7006.9|6994.9|7008.9|6996.9|7006.8|6994.8|0
1597897500000|2020-08-20 04:25:00|7008.9|6996.9|7011|6999|7011|6999|7006.9|6994.9|0
1597897800000|2020-08-20 04:30:00|7010.9|6998.9|7008.9|6996.9|7011|6999|7008.9|6996.9|0
1597898100000|2020-08-20 04:35:00|7008.1|6996.1|7004.4|6992.4|7008.9|6996.9|7004.4|6992.4|0
1597898400000|2020-08-20 04:40:00|7006.4|6994.4|7007.3|6995.3|7008.3|6996.3|7002.2|6990.2|0
1597898700000|2020-08-20 04:45:00|7006.9|6994.9|7009.4|6997.4|7009.4|6997.4|7006.2|6994.2|0
1597899000000|2020-08-20 04:50:00|7008.7|6996.7|7003.1|6991.1|7008.7|6996.7|7001.1|6989.1|0
1597899300000|2020-08-20 04:55:00|7002.3|6990.3|7004.1|6992.1|7007.3|6995.3|7001.1|6989.1|0
1597899600000|2020-08-20 05:00:00|7003.8|6991.8|7009.2|6997.2|7009.2|6997.2|7000.9|6988.9|0
1597899900000|2020-08-20 05:05:00|7009.3|6997.3|7015.6|7003.6|7015.6|7003.6|7009.2|6997.2|0
1597900200000|2020-08-20 05:10:00|7015.7|7003.7|7013.1|7001.1|7015.7|7003.7|7011.1|6999.1|0
1597900500000|2020-08-20 05:15:00|7013.2|7001.2|7013.6|7001.6|7013.6|7001.6|7009|6997|0
1597900800000|2020-08-20 05:20:00|7013.5|7001.5|7011.5|6999.5|7017.7|7005.7|7011.5|6999.5|0
1597901100000|2020-08-20 05:25:00|7011.6|6999.6|7003.9|6991.9|7013.6|7001.6|7003.9|6991.9|0
1597901400000|2020-08-20 05:30:00|7004.3|6992.3|7006|6994|7008|6996|7003.8|6991.8|0
1597901700000|2020-08-20 05:35:00|7005.5|6993.5|7005.4|6993.4|7006.5|6994.5|7003.4|6991.4|0
1597902000000|2020-08-20 05:40:00|7005.1|6993.1|6997.2|6985.2|7005.5|6993.5|6993.1|6981.1|0
1597902300000|2020-08-20 05:45:00|6998.1|6986.1|7001.9|6989.9|7002|6990|6994|6982|0
1597902600000|2020-08-20 05:50:00|7002|6990|7003.9|6991.9|7006|6994|7002|6990|0
1597902900000|2020-08-20 05:55:00|7003.8|6991.8|7005.9|6993.9|7007|6995|6995.6|6983.6|0
1597903200000|2020-08-20 06:00:00|7005.7|6993.7|6989.9|6984.9|7006|6994|6984.9|6979.9|99
1597903500000|2020-08-20 06:05:00|6989.4|6984.4|6992.9|6987.9|6995.4|6990.4|6986.4|6981.4|38
1597903800000|2020-08-20 06:10:00|6992.4|6987.4|6997.4|6992.4|6997.4|6992.4|6989.9|6984.9|37
1597904100000|2020-08-20 06:15:00|6996.9|6991.9|7006.9|7001.9|7006.9|7001.9|6995.4|6990.4|40
1597904400000|2020-08-20 06:20:00|7007.4|7002.4|7004.4|6999.4|7007.9|7002.9|7001.4|6996.4|30
1597904700000|2020-08-20 06:25:00|7004.9|6999.9|7005.9|7000.9|7006.4|7001.4|7002.9|6997.9|12
1597905000000|2020-08-20 06:30:00|7005.4|7000.4|7012.9|7007.9|7013.9|7008.9|7002.9|6997.9|10
1597905300000|2020-08-20 06:35:00|7013.4|7008.4|7012.9|7007.9|7015.4|7010.4|7011.9|7006.9|20
1597905600000|2020-08-20 06:40:00|7012.4|7007.4|7013.9|7008.9|7014.9|7009.9|7010.9|7005.9|19
1597905900000|2020-08-20 06:45:00|7013.4|7008.4|7008.4|7003.4|7013.4|7008.4|7007.4|7002.4|9
1597906200000|2020-08-20 06:50:00|7007.9|7002.9|7012.9|7007.9|7012.9|7007.9|7005.4|7000.4|24
1597906500000|2020-08-20 06:55:00|7013.9|7008.9|7008.9|7003.9|7013.9|7008.9|7003.9|6998.9|40
1597906800000|2020-08-20 07:00:00|7009.4|7004.4|6990.4|6985.4|7010.4|7005.4|6987.9|6982.9|576
1597907100000|2020-08-20 07:05:00|6988.4|6983.4|7001.4|6996.4|7011.9|7006.9|6979.9|6974.9|882
1597907400000|2020-08-20 07:10:00|7000.9|6995.9|6999.9|6994.9|7007.9|7002.9|6993.9|6988.9|109
1597907700000|2020-08-20 07:15:00|6999.4|6994.4|7003.9|6998.9|7009.4|7004.4|6994.9|6989.9|264
1597908000000|2020-08-20 07:20:00|7004.4|6999.4|7017.9|7012.9|7020.9|7015.9|7002.4|6997.4|505
1597908300000|2020-08-20 07:25:00|7017.4|7012.4|7007.4|7002.4|7017.4|7012.4|7002.4|6997.4|85
1597908600000|2020-08-20 07:30:00|7007.9|7002.9|7016.4|7011.4|7016.4|7011.4|7002.9|6997.9|52
1597908900000|2020-08-20 07:35:00|7016.9|7011.9|7029.9|7024.9|7034.9|7029.9|7010.9|7005.9|114
1597909200000|2020-08-20 07:40:00|7030.8|7025.8|7024.8|7019.8|7039.3|7034.3|7021.8|7016.8|360
1597909500000|2020-08-20 07:45:00|7024.3|7019.3|7012.8|7007.8|7035.8|7030.8|7012.8|7007.8|59
1597909800000|2020-08-20 07:50:00|7012.3|7007.3|7018.8|7013.8|7019.3|7014.3|7007.8|7002.8|91
1597910100000|2020-08-20 07:55:00|7019.3|7014.3|7005.8|7000.8|7019.8|7014.8|7004.8|6999.8|65
1597910400000|2020-08-20 08:00:00|7005.3|7000.3|7005.3|7000.3|7008.8|7003.8|6999.8|6994.8|58
1597910700000|2020-08-20 08:05:00|7004.8|6999.8|7007.8|7002.8|7007.8|7002.8|7002.3|6997.3|64
1597911000000|2020-08-20 08:10:00|7007.3|7002.3|7005.8|7000.8|7009.3|7004.3|7005.8|7000.8|511
1597911300000|2020-08-20 08:15:00|7005.3|7000.3|6995.3|6990.3|7005.3|7000.3|6991.3|6986.3|144
1597911600000|2020-08-20 08:20:00|6995.8|6990.8|6985.8|6980.8|6996.8|6991.8|6985.8|6980.8|93
1597911900000|2020-08-20 08:25:00|6985.3|6980.3|6980.8|6975.8|6985.3|6980.3|6974.8|6969.8|164
1597912200000|2020-08-20 08:30:00|6980.3|6975.3|6985.8|6980.8|6987.8|6982.8|6978.3|6973.3|67
1597912500000|2020-08-20 08:35:00|6986.3|6981.3|6995.3|6990.3|6999.8|6994.8|6981.3|6976.3|58
1597912800000|2020-08-20 08:40:00|6994.8|6989.8|6991.3|6986.3|6994.8|6989.8|6988.3|6983.3|86
1597913100000|2020-08-20 08:45:00|6989.3|6984.3|6994.8|6989.8|6997.8|6992.8|6988.3|6983.3|111
1597913400000|2020-08-20 08:50:00|6994.3|6989.3|7000.3|6995.3|7001.8|6996.8|6990.8|6985.8|45
1597913700000|2020-08-20 08:55:00|7000.8|6995.8|7002.3|6997.3|7010.8|7005.8|6995.3|6990.3|117
1597914000000|2020-08-20 09:00:00|7001.3|6996.3|7000.8|6995.8|7006.8|7001.8|7000.8|6995.8|28
1597914300000|2020-08-20 09:05:00|7001.3|6996.3|7009.3|7004.3|7009.3|7004.3|7001.3|6996.3|49
1597914600000|2020-08-20 09:10:00|7009.8|7004.8|7003.8|6998.8|7015.3|7010.3|7003.8|6998.8|205
1597914900000|2020-08-20 09:15:00|7004.3|6999.3|7001.3|6996.3|7006.8|7001.8|7000.3|6995.3|84
1597915200000|2020-08-20 09:20:00|7000.3|6995.3|6997.8|6992.8|7000.8|6995.8|6994.8|6989.8|204
1597915500000|2020-08-20 09:25:00|6998.8|6993.8|7003.8|6998.8|7005.3|7000.3|6998.3|6993.3|59
1597915800000|2020-08-20 09:30:00|7004.3|6999.3|7006.8|7001.8|7007.3|7002.3|7001.8|6996.8|199
1597916100000|2020-08-20 09:35:00|7007.3|7002.3|7002.3|6997.3|7007.8|7002.8|7001.3|6996.3|29
1597916400000|2020-08-20 09:40:00|7002.8|6997.8|7009.8|7004.8|7012.8|7007.8|7002.3|6997.3|98
1597916700000|2020-08-20 09:45:00|7010.3|7005.3|7006.3|7001.3|7010.8|7005.8|7004.3|6999.3|48
1597917000000|2020-08-20 09:50:00|7006.8|7001.8|7001.3|6996.3|7010.3|7005.3|7001.3|6996.3|67
1597917300000|2020-08-20 09:55:00|7000.8|6995.8|6998.3|6993.3|7002.8|6997.8|6996.3|6991.3|37
1597917600000|2020-08-20 10:00:00|6998.8|6993.8|7000.3|6995.3|7005.3|7000.3|6998.3|6993.3|66
1597917900000|2020-08-20 10:05:00|6995.8|6990.8|6996.3|6991.3|6996.3|6991.3|6993.8|6988.8|227
1597918200000|2020-08-20 10:10:00|6996.8|6991.8|7004.3|6999.3|7004.3|6999.3|6995.8|6990.8|299
1597918500000|2020-08-20 10:15:00|7006.3|7001.3|7016.3|7011.3|7017.8|7012.8|7005.3|7000.3|104
1597918800000|2020-08-20 10:20:00|7016.8|7011.8|7029.8|7024.8|7033.3|7028.3|7015.3|7010.3|671
1597919100000|2020-08-20 10:25:00|7029.3|7024.3|7024.3|7019.3|7033.3|7028.3|7024.3|7019.3|240
1597919400000|2020-08-20 10:30:00|7025.3|7020.3|7027.8|7022.8|7034.3|7029.3|7024.3|7019.3|85
1597919700000|2020-08-20 10:35:00|7028.3|7023.3|7028.8|7023.8|7029.3|7024.3|7026.3|7021.3|17
1597920000000|2020-08-20 10:40:00|7028.3|7023.3|7021.3|7016.3|7029.8|7024.8|7021.3|7016.3|562
1597920300000|2020-08-20 10:45:00|7021.8|7016.8|7019.3|7014.3|7025.3|7020.3|7018.3|7013.3|54
1597920600000|2020-08-20 10:50:00|7018.8|7013.8|7034.3|7029.3|7034.8|7029.8|7018.3|7013.3|118
1597920900000|2020-08-20 10:55:00|7035.8|7030.8|7029.8|7024.8|7037.3|7032.3|7028.3|7023.3|76
1597921200000|2020-08-20 11:00:00|7029.3|7024.3|7028.3|7023.3|7033.8|7028.8|7026.8|7021.8|23
1597921500000|2020-08-20 11:05:00|7026.3|7021.3|7020.8|7015.8|7027.8|7022.8|7020.3|7015.3|12
1597921800000|2020-08-20 11:10:00|7021.3|7016.3|7022.8|7017.8|7026.3|7021.3|7018.8|7013.8|14
1597922100000|2020-08-20 11:15:00|7023.3|7018.3|7019.3|7014.3|7024.8|7019.8|7017.3|7012.3|29
1597922400000|2020-08-20 11:20:00|7019.8|7014.8|7012.8|7007.8|7019.8|7014.8|7011.8|7006.8|111
1597922700000|2020-08-20 11:25:00|7012.3|7007.3|7014.3|7009.3|7014.8|7009.8|7011.3|7006.3|60
1597923000000|2020-08-20 11:30:00|7013.8|7008.8|7016.8|7011.8|7019.3|7014.3|7013.3|7008.3|70
1597923300000|2020-08-20 11:35:00|7017.3|7012.3|7016.8|7011.8|7022.8|7017.8|7015.3|7010.3|5
1597923600000|2020-08-20 11:40:00|7016.4|7011.4|7013.4|7008.4|7016.9|7011.9|7011.9|7006.9|6
1597923900000|2020-08-20 11:45:00|7014.4|7009.4|7016.4|7011.4|7022.4|7017.4|7013.4|7008.4|8
1597924200000|2020-08-20 11:50:00|7016.9|7011.9|7004.4|6999.4|7017.9|7012.9|7004.4|6999.4|33
1597924500000|2020-08-20 11:55:00|7005.4|7000.4|7008.4|7003.4|7008.9|7003.9|7004.4|6999.4|18
1597924800000|2020-08-20 12:00:00|7007.9|7002.9|7009.9|7004.9|7010.9|7005.9|7006.9|7001.9|106
1597925100000|2020-08-20 12:05:00|7010.4|7005.4|7004.4|6999.4|7012.9|7007.9|7000.9|6995.9|64
1597925400000|2020-08-20 12:10:00|7003.9|6998.9|7003.4|6998.4|7006.4|7001.4|7001.9|6996.9|93
1597925700000|2020-08-20 12:15:00|7003.9|6998.9|6998.9|6993.9|7004.4|6999.4|6997.4|6992.4|15
1597926000000|2020-08-20 12:20:00|6998.4|6993.4|7001.4|6996.4|7005.9|7000.9|6995.9|6990.9|18
1597926300000|2020-08-20 12:25:00|7001.9|6996.9|7008.9|7003.9|7009.9|7004.9|7001.4|6996.4|19
1597926600000|2020-08-20 12:30:00|7008.4|7003.4|6996.9|6991.9|7008.4|7003.4|6996.9|6991.9|23
1597926900000|2020-08-20 12:35:00|6997.4|6992.4|6999.4|6994.4|7001.9|6996.9|6995.4|6990.4|12
1597927200000|2020-08-20 12:40:00|6998.9|6993.9|7000.4|6995.4|7003.4|6998.4|6997.4|6992.4|7
1597927500000|2020-08-20 12:45:00|7000.9|6995.9|6999.9|6994.9|7001.4|6996.4|6998.9|6993.9|63
1597927800000|2020-08-20 12:50:00|6999.4|6994.4|6996.4|6991.4|7004.4|6999.4|6993.4|6988.4|33
1597928100000|2020-08-20 12:55:00|6996.9|6991.9|6998.9|6993.9|7001.4|6996.4|6992.9|6987.9|6
1597928400000|2020-08-20 13:00:00|6999.4|6994.4|6995.9|6990.9|6999.4|6994.4|6992.4|6987.4|25
1597928700000|2020-08-20 13:05:00|6994.4|6989.4|6993.4|6988.4|6995.9|6990.9|6991.4|6986.4|25
1597929000000|2020-08-20 13:10:00|6993.9|6988.9|6990.4|6985.4|6996.4|6991.4|6990.4|6985.4|27
1597929300000|2020-08-20 13:15:00|6991.9|6986.9|6992.9|6987.9|6995.4|6990.4|6987.9|6982.9|30
1597929600000|2020-08-20 13:20:00|6993.4|6988.4|6992.4|6987.4|6997.4|6992.4|6992.4|6987.4|28
1597929900000|2020-08-20 13:25:00|6992.9|6987.9|6994.9|6989.9|6995.4|6990.4|6990.4|6985.4|29
1597930200000|2020-08-20 13:30:00|6994.4|6989.4|6995.4|6990.4|6996.9|6991.9|6989.4|6984.4|70
1597930500000|2020-08-20 13:35:00|6995.9|6990.9|6996.4|6991.4|6998.4|6993.4|6994.9|6989.9|39
1597930800000|2020-08-20 13:40:00|6994.4|6989.4|6988.9|6983.9|6996.4|6991.4|6980.9|6975.9|59
1597931100000|2020-08-20 13:45:00|6988.4|6983.4|6984.9|6979.9|6991.4|6986.4|6984.9|6979.9|130
1597931400000|2020-08-20 13:50:00|6984.4|6979.4|6991.4|6986.4|6995.4|6990.4|6984.4|6979.4|209
1597931700000|2020-08-20 13:55:00|6990.9|6985.9|6993.4|6988.4|6995.4|6990.4|6987.4|6982.4|39
1597932000000|2020-08-20 14:00:00|6993.9|6988.9|6986.4|6981.4|6997.4|6992.4|6986.4|6981.4|40
1597932300000|2020-08-20 14:05:00|6986.9|6981.9|6981.9|6976.9|6988.4|6983.4|6981.4|6976.4|212
1597932600000|2020-08-20 14:10:00|6980.2|6975.2|6985.2|6980.2|6985.2|6980.2|6977.7|6972.7|29
1597932900000|2020-08-20 14:15:00|6985.7|6980.7|6996.2|6991.2|6996.7|6991.7|6985.2|6980.2|73
1597933200000|2020-08-20 14:20:00|6996.7|6991.7|6996.2|6991.2|7000.2|6995.2|6994.2|6989.2|56
1597933500000|2020-08-20 14:25:00|6996.7|6991.7|6997.2|6992.2|7004.7|6999.7|6996.7|6991.7|78
1597933800000|2020-08-20 14:30:00|6997.7|6992.7|7004.2|6999.2|7004.7|6999.7|6997.7|6992.7|46
1597934100000|2020-08-20 14:35:00|7004.7|6999.7|7001.7|6996.7|7011.7|7006.7|7000.7|6995.7|68
1597934400000|2020-08-20 14:40:00|7002.2|6997.2|7001.2|6996.2|7002.7|6997.7|6998.2|6993.2|97
1597934700000|2020-08-20 14:45:00|7002.2|6997.2|7005.7|7000.7|7005.7|7000.7|7000.2|6995.2|51
1597935000000|2020-08-20 14:50:00|7006.2|7001.2|7005.2|7000.2|7011.2|7006.2|7005.2|7000.2|84
1597935300000|2020-08-20 14:55:00|7004.7|6999.7|7004.2|6999.2|7006.2|7001.2|7002.2|6997.2|257
1597935600000|2020-08-20 15:00:00|7003.7|6998.7|7004.7|6999.7|7006.7|7001.7|7000.7|6995.7|101
1597935900000|2020-08-20 15:05:00|7004.2|6999.2|6999.2|6994.2|7004.2|6999.2|6998.2|6993.2|46
1597936200000|2020-08-20 15:10:00|6999.7|6994.7|6997.7|6992.7|7002.2|6997.2|6997.7|6992.7|58
1597936500000|2020-08-20 15:15:00|6998.2|6993.2|6997.2|6992.2|7000.7|6995.7|6996.7|6991.7|70
1597936800000|2020-08-20 15:20:00|6997.7|6992.7|7002.2|6997.2|7002.2|6997.2|6997.2|6992.2|67
1597937100000|2020-08-20 15:25:00|7002.7|6997.7|7003.7|6998.7|7004.2|6999.2|6999.2|6994.2|99
1597937400000|2020-08-20 15:30:00|7005.2|6997.2|7001.2|6994.2|7006.2|6999.2|6999.2|6992.2|157
1597937700000|2020-08-20 15:35:00|7002.2|6995.2|7011.2|7003.2|7012.2|7004.2|7001.2|6994.2|139
1597938000000|2020-08-20 15:40:00|7010.2|7002.2|7003.2|6996.2|7011.2|7004.2|7003.2|6995.2|10
1597938300000|2020-08-20 15:45:00|7004.2|6997.2|7003.2|6995.2|7005.2|6997.2|7002.2|6995.2|10
1597938600000|2020-08-20 15:50:00|7002.2|6994.2|7009.2|7002.2|7009.2|7002.2|7000.2|6994.2|28
1597938900000|2020-08-20 15:55:00|7010.2|7003.2|7008.2|7000.2|7011.2|7004.2|7007.2|7000.2|14
1597939200000|2020-08-20 16:00:00|7007.2|7001.2|7005.2|6996.2|7009.2|7002.2|7005.2|6996.2|6
1597939500000|2020-08-20 16:05:00|7004.2|6995.2|7004.2|6996.2|7006.2|6998.2|7002.2|6995.2|13
1597939800000|2020-08-20 16:10:00|7002.2|6997.2|7005.2|6998.2|7005.2|6999.2|7002.2|6997.2|13
1597940100000|2020-08-20 16:15:00|7004.2|6999.2|7001.2|6995.2|7007.2|7000.2|7001.2|6994.2|14
1597940400000|2020-08-20 16:20:00|7004.2|6996.2|7003.2|6996.2|7005.2|6999.2|7003.2|6995.2|7
1597940700000|2020-08-20 16:25:00|7005.2|6997.2|7003.2|6995.2|7006.2|6998.2|7003.2|6995.2|7
1597941000000|2020-08-20 16:30:00|7002.2|6994.2|7005.2|6998.2|7005.2|6998.2|7001.2|6994.2|23
1597941300000|2020-08-20 16:35:00|7004.2|6997.2|7009.2|7002.2|7009.2|7002.2|7003.2|6997.2|6
1597941600000|2020-08-20 16:40:00|7010.2|7003.2|7010.2|7002.2|7011.2|7004.2|7008.2|7002.2|20
1597941900000|2020-08-20 16:45:00|7011.2|7004.2|7011.2|7004.2|7012.2|7005.2|7010.2|7004.2|8
1597942200000|2020-08-20 16:50:00|7012.2|7006.2|7014.2|7007.2|7014.2|7007.2|7011.2|7004.2|29
1597942500000|2020-08-20 16:55:00|7013.2|7005.2|7011.2|7004.2|7013.2|7005.2|7009.2|7002.2|11
1597942800000|2020-08-20 17:00:00|7012.2|7006.2|7015.2|7007.2|7015.2|7008.2|7012.2|7006.2|3
1597943100000|2020-08-20 17:05:00|7014.2|7008.2|7011.2|7003.2|7015.2|7008.2|7009.2|7001.2|16
1597943400000|2020-08-20 17:10:00|7010.2|7002.2|7013.2|7006.2|7014.2|7006.2|7010.2|7002.2|1
1597943700000|2020-08-20 17:15:00|7014.2|7007.2|7014.2|7006.2|7014.2|7007.2|7012.2|7006.2|5
1597944000000|2020-08-20 17:20:00|7013.2|7008.2|7014.2|7007.2|7015.2|7008.2|7013.2|7006.2|1
1597944300000|2020-08-20 17:25:00|7013.2|7006.2|7013.2|7005.2|7016.2|7008.2|7013.2|7005.2|3
1597944600000|2020-08-20 17:30:00|7012.2|7004.2|7012.2|7006.2|7013.2|7006.2|7012.2|7004.2|0
1597944900000|2020-08-20 17:35:00|7014.2|7007.2|7016.2|7007.2|7016.2|7008.2|7014.2|7006.2|2
1597945200000|2020-08-20 17:40:00|7015.2|7008.2|7016.2|7007.2|7016.2|7009.2|7014.2|7006.2|5
1597945500000|2020-08-20 17:45:00|7015.2|7004.2|7009.2|7002.2|7015.2|7005.2|7009.2|7002.2|11
1597945800000|2020-08-20 17:50:00|7010.2|7001.2|7017.2|7008.2|7018.2|7008.2|7010.2|7001.2|12
1597946100000|2020-08-20 17:55:00|7019.2|7010.2|7021.2|7009.2|7021.2|7012.2|7015.2|7008.2|18
1597946400000|2020-08-20 18:00:00|7021.1|7009.1|7023|7011|7025.3|7013.3|7021|7009|0
1597946700000|2020-08-20 18:05:00|7023.1|7011.1|7023.2|7011.2|7023.2|7011.2|7021|7009|0
1597947000000|2020-08-20 18:10:00|7023.3|7011.3|7025.3|7013.3|7025.5|7013.5|7021|7009|0
1597947300000|2020-08-20 18:15:00|7025.4|7013.4|7023.4|7011.4|7025.4|7013.4|7021.5|7009.5|0
1597947600000|2020-08-20 18:20:00|7021.6|7009.6|7026|7014|7028.3|7016.3|7021.5|7009.5|0
1597947900000|2020-08-20 18:25:00|7025.1|7013.1|7026.2|7014.2|7026.3|7014.3|7024|7012|0
1597948200000|2020-08-20 18:30:00|7026.5|7014.5|7030.6|7018.6|7030.6|7018.6|7026.3|7014.3|11651
1597948500000|2020-08-20 18:35:00|7028.7|7016.7|7028.4|7016.4|7030.6|7018.6|7026.5|7014.5|0
1597948800000|2020-08-20 18:40:00|7028.5|7016.5|7026.3|7014.3|7028.5|7016.5|7024.5|7012.5|0
1597949100000|2020-08-20 18:45:00|7026.4|7014.4|7026.6|7014.6|7028.5|7016.5|7024.3|7012.3|0
1597949400000|2020-08-20 18:50:00|7026.7|7014.7|7026.4|7014.4|7026.8|7014.8|7024.5|7012.5|0
1597949700000|2020-08-20 18:55:00|7026.5|7014.5|7026.6|7014.6|7026.6|7014.6|7024.4|7012.4|0
1597950000000|2020-08-20 19:00:00|7024.8|7012.8|7036.6|7024.6|7036.8|7024.8|7024.7|7012.7|0
1597950300000|2020-08-20 19:05:00|7036.7|7024.7|7034.7|7022.7|7036.7|7024.7|7032.4|7020.4|0
1597950600000|2020-08-20 19:10:00|7034.6|7022.6|7030.5|7018.5|7034.7|7022.7|7030.4|7018.4|0
1597950900000|2020-08-20 19:15:00|7030.4|7018.4|7025.5|7013.5|7032.3|7020.3|7025.5|7013.5|0
1597951200000|2020-08-20 19:20:00|7025.6|7013.6|7021.5|7009.5|7025.8|7013.8|7019.4|7007.4|0
1597951500000|2020-08-20 19:25:00|7021.4|7009.4|7021.8|7009.8|7023.6|7011.6|7019.3|7007.3|0
1597951800000|2020-08-20 19:30:00|7021.7|7009.7|7023.6|7011.6|7023.8|7011.8|7019.5|7007.5|0
1597952100000|2020-08-20 19:35:00|7023.5|7011.5|7024.3|7012.3|7025.9|7013.9|7023.4|7011.4|0
1597952400000|2020-08-20 19:40:00|7024.2|7012.2|7038.8|7026.8|7039|7027|7024.2|7012.2|0
1597952700000|2020-08-20 19:45:00|7038.7|7026.7|7033.3|7021.3|7040.9|7028.9|7033.3|7021.3|0
1597953000000|2020-08-20 19:50:00|7033.4|7021.4|7027.2|7015.2|7035.3|7023.3|7027.1|7015.1|0
1597953300000|2020-08-20 19:55:00|7028.2|7016.2|7027.5|7015.5|7035.2|7023.2|7025.1|7013.1|0
1597953600000|2020-08-20 20:00:00|7027.7|7015.7|7027.1|7015.1|7032.7|7020.7|7025|7013|0
1597953900000|2020-08-20 20:05:00|7026.5|7014.5|7027.1|7015.1|7028.6|7016.6|7023.9|7011.9|0
1597954200000|2020-08-20 20:10:00|7026.5|7014.5|7025.6|7013.6|7028.6|7016.6|7023.9|7011.9|0
1597954500000|2020-08-20 20:15:00|7025.4|7013.4|7025.2|7013.2|7025.4|7013.4|7025.2|7013.2|0
1597954800000|2020-08-20 20:20:00|7025|7013|7025.2|7013.2|7025.2|7013.2|7025|7013|0
1597955100000|2020-08-20 20:25:00|7024.7|7012.7|7025.2|7013.2|7025.4|7013.4|7024.7|7012.7|0
1597955400000|2020-08-20 20:30:00|7025.3|7013.3|7029.3|7017.3|7029.3|7017.3|7024.1|7012.1|0
1597955700000|2020-08-20 20:35:00|7029.9|7017.9|7029.3|7017.3|7031|7019|7027.8|7015.8|0
1597956000000|2020-08-20 20:40:00|7029.9|7017.9|7029.2|7017.2|7030.3|7018.3|7027.8|7015.8|0
1597956300000|2020-08-20 20:45:00|7029.3|7017.3|7031.7|7019.7|7031.7|7019.7|7029.3|7017.3|0
1597956600000|2020-08-20 20:50:00|7031.1|7019.1|7032.2|7020.2|7033.2|7021.2|7031.1|7019.1|0
1597956900000|2020-08-20 20:55:00|7032.1|7020.1|7029.8|7017.8|7032.2|7020.2|7029.4|7017.4|0
1597957200000|2020-08-20 21:00:00|7029.4|7017.4|7029.2|7017.2|7029.6|7017.6|7029|7017|0
1597957500000|2020-08-20 21:05:00|7029.4|7017.4|7029.6|7017.6|7029.6|7017.6|7029.4|7017.4|0
1597958100000|2020-08-20 21:15:00|7029.8|7017.8|7029.8|7017.8|7029.8|7017.8|7029.6|7017.6|0
1597958400000|2020-08-20 21:20:00|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|0
1597958700000|2020-08-20 21:25:00|7029.4|7017.4|7029.4|7017.4|7029.6|7017.6|7029.4|7017.4|0
1597959000000|2020-08-20 21:30:00|7027.5|7015.5|7028.8|7016.8|7029|7017|7027.5|7015.5|0
1597959300000|2020-08-20 21:35:00|7027.9|7015.9|7028.6|7016.6|7028.6|7016.6|7027.9|7015.9|0
1597959900000|2020-08-20 21:45:00|7028.8|7016.8|7028.8|7016.8|7029|7017|7028.6|7016.6|0
1597960200000|2020-08-20 21:50:00|7028.6|7016.6|7028.8|7016.8|7028.8|7016.8|7028.6|7016.6|0
1597960500000|2020-08-20 21:55:00|7028.6|7016.6|7028.8|7016.8|7029.8|7017.8|7028.6|7016.6|0
1597960800000|2020-08-20 22:00:00|7028.9|7016.9|7031.5|7019.5|7033.5|7021.5|7028.9|7016.9|0
1597961100000|2020-08-20 22:05:00|7031.6|7019.6|7032.6|7020.6|7032.6|7020.6|7031.5|7019.5|0
1597961400000|2020-08-20 22:10:00|7033.2|7021.2|7035.7|7023.7|7035.7|7023.7|7033.1|7021.1|0
1597961700000|2020-08-20 22:15:00|7035.3|7023.3|7035.7|7023.7|7037.4|7025.4|7035.3|7023.3|0
1597962000000|2020-08-20 22:20:00|7035.9|7023.9|7037.4|7025.4|7037.8|7025.8|7035.9|7023.9|0
1597962300000|2020-08-20 22:25:00|7037.6|7025.6|7036.8|7024.8|7037.8|7025.8|7036.8|7024.8|0
1597962600000|2020-08-20 22:30:00|7037.4|7025.4|7039.3|7027.3|7040.6|7028.6|7037.4|7025.4|0
1597962900000|2020-08-20 22:35:00|7038.9|7026.9|7038.3|7026.3|7039.1|7027.1|7037.4|7025.4|0
1597963200000|2020-08-20 22:40:00|7038.2|7026.2|7039.3|7027.3|7040|7028|7037.8|7025.8|0
1597963500000|2020-08-20 22:45:00|7039.4|7027.4|7037.8|7025.8|7039.6|7027.6|7037.8|7025.8|0
1597963800000|2020-08-20 22:50:00|7037.4|7025.4|7037.4|7025.4|7037.8|7025.8|7036.8|7024.8|0
1597964100000|2020-08-20 22:55:00|7037.6|7025.6|7037.4|7025.4|7037.8|7025.8|7036.8|7024.8|0
1597964400000|2020-08-20 23:00:00|7037.6|7025.6|7033.8|7021.8|7038.3|7026.3|7033.2|7021.2|0
1597964700000|2020-08-20 23:05:00|7033.2|7021.2|7033.8|7021.8|7034.2|7022.2|7033.2|7021.2|0
1597965000000|2020-08-20 23:10:00|7033.9|7021.9|7030.8|7018.8|7034.5|7022.5|7030.4|7018.4|0
1597965300000|2020-08-20 23:15:00|7030.4|7018.4|7032.9|7020.9|7032.9|7020.9|7029.7|7017.7|0
1597965600000|2020-08-20 23:20:00|7032.3|7020.3|7031.9|7019.9|7032.3|7020.3|7031.4|7019.4|0
1597965900000|2020-08-20 23:25:00|7032.3|7020.3|7033.4|7021.4|7034|7022|7032.3|7020.3|0
1597966200000|2020-08-20 23:30:00|7033.2|7021.2|7032.3|7020.3|7033.2|7021.2|7031.9|7019.9|0
1597966500000|2020-08-20 23:35:00|7031.9|7019.9|7032.9|7020.9|7032.9|7020.9|7031.9|7019.9|0
1597966800000|2020-08-20 23:40:00|7033|7021|7034|7022|7034|7022|7032.3|7020.3|0
1597967100000|2020-08-20 23:45:00|7034.1|7022.1|7034.4|7022.4|7034.4|7022.4|7032.9|7020.9|0
1597967400000|2020-08-20 23:50:00|7034|7022|7038.1|7026.1|7038.1|7026.1|7034|7022|0
1597967700000|2020-08-20 23:55:00|7038|7026|7037.6|7025.6|7038.1|7026.1|7037.6|7025.6|0
1597968000000|2020-08-21 00:00:00|7037.7|7025.7|7043.3|7031.3|7044.3|7032.3|7037.7|7025.7|0
1597968300000|2020-08-21 00:05:00|7043.9|7031.9|7040.7|7028.7|7044.3|7032.3|7040.3|7028.3|0
1597968600000|2020-08-21 00:10:00|7040.9|7028.9|7049.3|7037.3|7050.4|7038.4|7040.7|7028.7|0
1597968900000|2020-08-21 00:15:00|7048.9|7036.9|7057|7045|7057|7045|7046.6|7034.6|0
1597969200000|2020-08-21 00:20:00|7057.8|7045.8|7061.8|7049.8|7062|7050|7056.8|7044.8|0
1597969500000|2020-08-21 00:25:00|7062.6|7050.6|7065.5|7053.5|7068.1|7056.1|7062.6|7050.6|0
1597969800000|2020-08-21 00:30:00|7065.4|7053.4|7054.8|7042.8|7065.5|7053.5|7054.8|7042.8|0
1597970100000|2020-08-21 00:35:00|7054.9|7042.9|7054.8|7042.8|7056.8|7044.8|7052.7|7040.7|0
1597970400000|2020-08-21 00:40:00|7054.7|7042.7|7052.5|7040.5|7054.8|7042.8|7050.5|7038.5|0
1597970700000|2020-08-21 00:45:00|7052.9|7040.9|7046.2|7034.2|7056.7|7044.7|7046.2|7034.2|0
1597971000000|2020-08-21 00:50:00|7046.3|7034.3|7046.3|7034.3|7048.3|7036.3|7044.2|7032.2|0
1597971300000|2020-08-21 00:55:00|7047.1|7035.1|7049.4|7037.4|7050.4|7038.4|7046.3|7034.3|0
1597971600000|2020-08-21 01:00:00|7050.2|7038.2|7047.3|7035.3|7053.6|7041.6|7047.3|7035.3|0
1597971900000|2020-08-21 01:05:00|7047.7|7035.7|7044.2|7032.2|7053.6|7041.6|7044.2|7032.2|0
1597972200000|2020-08-21 01:10:00|7044.6|7032.6|7042.2|7030.2|7047.3|7035.3|7041.1|7029.1|0
1597972500000|2020-08-21 01:15:00|7042.6|7030.6|7046.3|7034.3|7049.4|7037.4|7042.6|7030.6|0
1597972800000|2020-08-21 01:20:00|7046.6|7034.6|7032.9|7020.9|7047.3|7035.3|7029.8|7017.8|0
1597973100000|2020-08-21 01:25:00|7032.8|7020.8|7032.8|7020.8|7037|7025|7030.7|7018.7|0
1597973400000|2020-08-21 01:30:00|7033.6|7021.6|7026.6|7014.6|7034.8|7022.8|7026.6|7014.6|0
1597973700000|2020-08-21 01:35:00|7026.2|7014.2|7026.6|7014.6|7028.8|7016.8|7023.4|7011.4|0
1597974000000|2020-08-21 01:40:00|7027|7015|7032.9|7020.9|7035|7023|7026.6|7014.6|0
1597974300000|2020-08-21 01:45:00|7032.2|7020.2|7024.6|7012.6|7033|7021|7022.5|7010.5|0
1597974600000|2020-08-21 01:50:00|7025.4|7013.4|7029.8|7017.8|7030.8|7018.8|7024.5|7012.5|0
1597974900000|2020-08-21 01:55:00|7030.8|7018.8|7028.9|7016.9|7030.8|7018.8|7026.8|7014.8|0
1597975200000|2020-08-21 02:00:00|7029.3|7017.3|7031|7019|7032|7020|7022.6|7010.6|0
1597975500000|2020-08-21 02:05:00|7030.9|7018.9|7031|7019|7031|7019|7027.9|7015.9|0
1597975800000|2020-08-21 02:10:00|7028.9|7016.9|7026.8|7014.8|7031|7019|7025.8|7013.8|0
1597976100000|2020-08-21 02:15:00|7026.7|7014.7|7026.8|7014.8|7028.8|7016.8|7024.7|7012.7|0
1597976400000|2020-08-21 02:20:00|7026.7|7014.7|7026.8|7014.8|7028.8|7016.8|7024.7|7012.7|0
1597976700000|2020-08-21 02:25:00|7026.7|7014.7|7028.8|7016.8|7030.8|7018.8|7024.6|7012.6|0
1597977000000|2020-08-21 02:30:00|7029.2|7017.2|7030.9|7018.9|7030.9|7018.9|7026.8|7014.8|0
1597977300000|2020-08-21 02:35:00|7030.2|7018.2|7027.9|7015.9|7030.2|7018.2|7026.9|7014.9|0
1597977600000|2020-08-21 02:40:00|7028.3|7016.3|7028.9|7016.9|7031|7019|7026.8|7014.8|0
1597977900000|2020-08-21 02:45:00|7029|7017|7027.9|7015.9|7031|7019|7026.8|7014.8|0
1597978200000|2020-08-21 02:50:00|7028.3|7016.3|7033.1|7021.1|7033.1|7021.1|7027.9|7015.9|0
1597978500000|2020-08-21 02:55:00|7033.2|7021.2|7033.1|7021.1|7035.2|7023.2|7033|7021|0
1597978800000|2020-08-21 03:00:00|7033.5|7021.5|7035.1|7023.1|7035.2|7023.2|7033.5|7021.5|0
1597979100000|2020-08-21 03:05:00|7035.2|7023.2|7039.3|7027.3|7039.3|7027.3|7035.2|7023.2|0
1597979400000|2020-08-21 03:10:00|7039.5|7027.5|7037.4|7025.4|7039.5|7027.5|7035.3|7023.3|0
1597979700000|2020-08-21 03:15:00|7038.1|7026.1|7039.5|7027.5|7039.5|7027.5|7035.3|7023.3|0
1597980000000|2020-08-21 03:20:00|7040.2|7028.2|7043.6|7031.6|7043.6|7031.6|7039.5|7027.5|0
1597980300000|2020-08-21 03:25:00|7044.4|7032.4|7043.6|7031.6|7045.7|7033.7|7043.6|7031.6|0
1597980600000|2020-08-21 03:30:00|7043.7|7031.7|7044.6|7032.6|7045.7|7033.7|7043.6|7031.6|0
1597980900000|2020-08-21 03:35:00|7045|7033|7045.7|7033.7|7045.7|7033.7|7043.6|7031.6|0
1597981200000|2020-08-21 03:40:00|7045.6|7033.6|7038.5|7026.5|7045.7|7033.7|7036.5|7024.5|0
1597981500000|2020-08-21 03:45:00|7037.7|7025.7|7034.4|7022.4|7038.5|7026.5|7034.4|7022.4|0
1597981800000|2020-08-21 03:50:00|7034.5|7022.5|7034.4|7022.4|7034.5|7022.5|7032.4|7020.4|0
1597982100000|2020-08-21 03:55:00|7034.5|7022.5|7034.5|7022.5|7034.5|7022.5|7032.4|7020.4|0
1597982400000|2020-08-21 04:00:00|7034.4|7022.4|7040.6|7028.6|7040.6|7028.6|7034.4|7022.4|0
1597982700000|2020-08-21 04:05:00|7041|7029|7038.5|7026.5|7041.6|7029.6|7038.5|7026.5|0
1597983000000|2020-08-21 04:10:00|7037.7|7025.7|7039.5|7027.5|7040.6|7028.6|7036.4|7024.4|0
1597983300000|2020-08-21 04:15:00|7039.9|7027.9|7038.5|7026.5|7040.6|7028.6|7038.5|7026.5|0
1597983600000|2020-08-21 04:20:00|7037.7|7025.7|7038.5|7026.5|7038.5|7026.5|7036.5|7024.5|0
1597983900000|2020-08-21 04:25:00|7037.7|7025.7|7036.4|7024.4|7038.5|7026.5|7032.3|7020.3|0
1597984200000|2020-08-21 04:30:00|7036.5|7024.5|7038.5|7026.5|7038.5|7026.5|7036.4|7024.4|0
1597984500000|2020-08-21 04:35:00|7036.5|7024.5|7035.4|7023.4|7036.5|7024.5|7034.4|7022.4|0
1597984800000|2020-08-21 04:40:00|7035|7023|7036.5|7024.5|7037.5|7025.5|7033.3|7021.3|0
1597985100000|2020-08-21 04:45:00|7036.5|7024.5|7036.5|7024.5|7037.5|7025.5|7036.4|7024.4|0
1597985400000|2020-08-21 04:50:00|7036.4|7024.4|7036.5|7024.5|7036.5|7024.5|7036.4|7024.4|0
1597985700000|2020-08-21 04:55:00|7036.4|7024.4|7036.5|7024.5|7038.5|7026.5|7036.4|7024.4|0
1597986000000|2020-08-21 05:00:00|7037.5|7025.5|7040.6|7028.6|7040.6|7028.6|7036.4|7024.4|0
1597986300000|2020-08-21 05:05:00|7040.7|7028.7|7039.5|7027.5|7040.7|7028.7|7038.5|7026.5|0
1597986600000|2020-08-21 05:10:00|7039.1|7027.1|7038.5|7026.5|7040.6|7028.6|7038.4|7026.4|0
1597987200000|2020-08-21 05:20:00|7038.4|7026.4|7038.4|7026.4|7038.5|7026.5|7038.4|7026.4|0
1597987500000|2020-08-21 05:25:00|7038.5|7026.5|7038.4|7026.4|7038.5|7026.5|7038.4|7026.4|0
1597987800000|2020-08-21 05:30:00|7038.3|7026.3|7036.3|7024.3|7038.3|7026.3|7036.2|7024.2|0
1597988100000|2020-08-21 05:35:00|7035.5|7023.5|7034.2|7022.2|7035.5|7023.5|7032.2|7020.2|0
1597988400000|2020-08-21 05:40:00|7033.4|7021.4|7030|7018|7034.2|7022.2|7030|7018|0
1597988700000|2020-08-21 05:45:00|7030.1|7018.1|7030.1|7018.1|7032.1|7020.1|7029.1|7017.1|0
1597989000000|2020-08-21 05:50:00|7030.5|7018.5|7032.1|7020.1|7034.2|7022.2|7030|7018|0
1597989300000|2020-08-21 05:55:00|7032.9|7020.9|7034.2|7022.2|7036.2|7024.2|7030.1|7018.1|0
1597989600000|2020-08-21 06:00:00|7033.7|7021.7|7023.7|7018.7|7033.7|7022.7|7018.2|7013.2|31
1597989900000|2020-08-21 06:05:00|7023.2|7018.2|7017.7|7012.7|7023.7|7018.7|7015.2|7010.2|8
1597990200000|2020-08-21 06:10:00|7018.2|7013.2|7017.7|7012.7|7019.7|7014.7|7013.2|7008.2|11
1597990500000|2020-08-21 06:15:00|7018.2|7013.2|7018.7|7013.7|7020.7|7015.7|7015.2|7010.2|6
1597990800000|2020-08-21 06:20:00|7019.2|7014.2|7018.7|7013.7|7020.2|7015.2|7016.2|7011.2|3
1597991100000|2020-08-21 06:25:00|7019.2|7014.2|7011.2|7006.2|7019.7|7014.7|7011.2|7006.2|7
1597991400000|2020-08-21 06:30:00|7010.7|7005.7|7011.2|7006.2|7012.7|7007.7|7009.2|7004.2|6
1597991700000|2020-08-21 06:35:00|7010.7|7005.7|7023.7|7018.7|7023.7|7018.7|7010.2|7005.2|34
1597992000000|2020-08-21 06:40:00|7021.7|7016.7|7019.7|7014.7|7025.7|7020.7|7019.7|7014.7|16
1597992300000|2020-08-21 06:45:00|7020.2|7015.2|7024.7|7019.7|7024.7|7019.7|7017.2|7012.2|51
1597992600000|2020-08-21 06:50:00|7024.2|7019.2|7026.7|7021.7|7026.7|7021.7|7021.2|7016.2|29
1597992900000|2020-08-21 06:55:00|7028.7|7023.7|7026.7|7021.7|7030.7|7025.7|7025.7|7020.7|84
1597993200000|2020-08-21 07:00:00|7025.7|7020.7|7010.2|7005.2|7031.2|7026.2|7010.2|7005.2|498
1597993500000|2020-08-21 07:05:00|7009.7|7004.7|7008.2|7003.2|7027.2|7022.2|7004.2|6999.2|171
1597993800000|2020-08-21 07:10:00|7008.7|7003.7|7010.7|7005.7|7012.2|7007.2|7000.2|6995.2|148
1597994100000|2020-08-21 07:15:00|7001.7|6996.7|6981.2|6976.2|7004.7|6999.7|6964.7|6959.7|650
1597994400000|2020-08-21 07:20:00|6980.7|6975.7|6985.7|6980.7|6986.7|6981.7|6959.7|6954.7|219
1597994700000|2020-08-21 07:25:00|6985.2|6980.2|6977.7|6972.7|6987.2|6982.2|6976.7|6971.7|97
1597995000000|2020-08-21 07:30:00|6980.2|6975.2|6990.7|6985.7|6998.7|6993.7|6977.2|6972.2|132
1597995300000|2020-08-21 07:35:00|6990.2|6985.2|7003.2|6998.2|7007.7|7002.7|6984.2|6979.2|176
1597995600000|2020-08-21 07:40:00|7001.9|6996.9|7001.4|6996.4|7005.4|7000.4|6996.9|6991.9|91
1597995900000|2020-08-21 07:45:00|7001.9|6996.9|7003.4|6998.4|7005.9|7000.9|6998.9|6993.9|56
1597996200000|2020-08-21 07:50:00|7003.9|6998.9|7005.9|7000.9|7014.4|7009.4|7003.9|6998.9|93
1597996500000|2020-08-21 07:55:00|7006.9|7001.9|7015.9|7010.9|7021.9|7016.9|7006.4|7001.4|153
1597996800000|2020-08-21 08:00:00|7014.9|7009.9|6996.4|6991.4|7014.9|7009.9|6995.9|6990.9|123
1597997100000|2020-08-21 08:05:00|6996.9|6991.9|6996.4|6991.4|7001.9|6996.9|6994.9|6989.9|157
1597997400000|2020-08-21 08:10:00|6995.9|6990.9|6994.9|6989.9|7001.9|6996.9|6989.4|6984.4|93
1597997700000|2020-08-21 08:15:00|6993.9|6988.9|6999.9|6994.9|7008.9|7003.9|6993.9|6988.9|107
1597998000000|2020-08-21 08:20:00|7000.4|6995.4|7001.4|6996.4|7003.9|6998.9|6995.9|6990.9|98
1597998300000|2020-08-21 08:25:00|7001.9|6996.9|6995.4|6990.4|7005.4|7000.4|6994.9|6989.9|42
1597998600000|2020-08-21 08:30:00|6995.9|6990.9|6991.4|6986.4|7002.4|6997.4|6985.9|6980.9|122
1597998900000|2020-08-21 08:35:00|6990.9|6985.9|6986.4|6981.4|6991.4|6986.4|6981.9|6976.9|53
1597999200000|2020-08-21 08:40:00|6985.9|6980.9|6989.9|6984.9|6990.4|6985.4|6981.9|6976.9|23
1597999500000|2020-08-21 08:45:00|6989.4|6984.4|6993.4|6988.4|6997.9|6992.9|6986.4|6981.4|134
1597999800000|2020-08-21 08:50:00|6992.9|6987.9|6990.9|6985.9|6996.9|6991.9|6990.4|6985.4|17
1598000100000|2020-08-21 08:55:00|6990.4|6985.4|6999.4|6994.4|7001.9|6996.9|6987.4|6982.4|49
1598000400000|2020-08-21 09:00:00|6998.9|6993.9|6996.4|6991.4|6999.4|6994.4|6989.9|6984.9|54
1598000700000|2020-08-21 09:05:00|6995.9|6990.9|6999.9|6994.9|7001.9|6996.9|6995.4|6990.4|66
1598001000000|2020-08-21 09:10:00|6999.4|6994.4|6996.9|6991.9|7001.9|6996.9|6995.4|6990.4|174
1598001300000|2020-08-21 09:15:00|6997.4|6992.4|6999.9|6994.9|7001.4|6996.4|6995.9|6990.9|79
1598001600000|2020-08-21 09:20:00|6998.9|6993.9|6999.9|6994.9|7003.4|6998.4|6998.4|6993.4|119
1598001900000|2020-08-21 09:25:00|6999.4|6994.4|6998.9|6993.9|7002.9|6997.9|6996.9|6991.9|56
1598002200000|2020-08-21 09:30:00|6997.9|6992.9|6995.4|6990.4|7000.9|6995.9|6993.9|6988.9|56
1598002500000|2020-08-21 09:35:00|6994.9|6989.9|6990.9|6985.9|6994.9|6989.9|6989.4|6984.4|53
1598002800000|2020-08-21 09:40:00|6991.4|6986.4|6987.9|6982.9|6993.9|6988.9|6984.4|6979.4|63
1598003100000|2020-08-21 09:45:00|6987.4|6982.4|7012.9|7007.9|7012.9|7007.9|6985.9|6980.9|129
1598003400000|2020-08-21 09:50:00|7013.9|7008.9|6991.9|6986.9|7014.9|7009.9|6989.9|6984.9|152
1598003700000|2020-08-21 09:55:00|6992.4|6987.4|6992.4|6987.4|6997.9|6992.9|6989.9|6984.9|96
1598004000000|2020-08-21 10:00:00|6987.9|6982.9|6994.4|6989.4|6997.4|6992.4|6986.9|6981.9|166
1598004300000|2020-08-21 10:05:00|6994.9|6989.9|6995.9|6990.9|6996.9|6991.9|6992.9|6987.9|39
1598004600000|2020-08-21 10:10:00|6997.9|6992.9|6995.9|6990.9|7001.9|6996.9|6988.9|6983.9|115
1598004900000|2020-08-21 10:15:00|6996.4|6991.4|6986.9|6981.9|6996.4|6991.4|6984.9|6979.9|41
1598005200000|2020-08-21 10:20:00|6987.4|6982.4|6974.9|6969.9|6987.9|6982.9|6974.9|6969.9|68
1598005500000|2020-08-21 10:25:00|6975.4|6970.4|6978.4|6973.4|6979.4|6974.4|6967.9|6962.9|141
1598005800000|2020-08-21 10:30:00|6977.9|6972.9|6974.9|6969.9|6979.4|6974.4|6974.9|6969.9|32
1598006100000|2020-08-21 10:35:00|6975.9|6970.9|6977.9|6972.9|6981.9|6976.9|6975.9|6970.9|25
1598006400000|2020-08-21 10:40:00|6975.9|6970.9|6972.4|6967.4|6978.9|6973.9|6970.9|6965.9|108
1598006700000|2020-08-21 10:45:00|6971.9|6966.9|6970.9|6965.9|6974.9|6969.9|6970.9|6965.9|34
1598007000000|2020-08-21 10:50:00|6970.4|6965.4|6968.4|6963.4|6973.9|6968.9|6967.9|6962.9|35
1598007300000|2020-08-21 10:55:00|6967.9|6962.9|6978.9|6973.9|6979.4|6974.4|6967.9|6962.9|82
1598007600000|2020-08-21 11:00:00|6979.9|6974.9|6980.9|6975.9|6981.9|6976.9|6974.9|6969.9|83
1598007900000|2020-08-21 11:05:00|6981.4|6976.4|6976.4|6971.4|6982.9|6977.9|6975.9|6970.9|74
1598008200000|2020-08-21 11:10:00|6975.9|6970.9|6979.9|6974.9|6983.9|6978.9|6973.9|6968.9|30
1598008500000|2020-08-21 11:15:00|6979.4|6974.4|6976.9|6971.9|6980.9|6975.9|6973.4|6968.4|40
1598008800000|2020-08-21 11:20:00|6976.4|6971.4|6971.4|6966.4|6976.4|6971.4|6968.4|6963.4|57
1598009100000|2020-08-21 11:25:00|6970.9|6965.9|6968.9|6963.9|6973.4|6968.4|6965.4|6960.4|49
1598009400000|2020-08-21 11:30:00|6966.9|6961.9|6965.9|6960.9|6970.9|6965.9|6963.4|6958.4|48
1598009700000|2020-08-21 11:35:00|6964.9|6959.9|6963.9|6958.9|6964.9|6959.9|6961.4|6956.4|32
1598010000000|2020-08-21 11:40:00|6964.6|6959.6|6967.6|6962.6|6968.6|6963.6|6963.1|6958.1|20
1598010300000|2020-08-21 11:45:00|6965.6|6960.6|6954.6|6949.6|6966.1|6961.1|6953.6|6948.6|189
1598010600000|2020-08-21 11:50:00|6955.1|6950.1|6950.1|6945.1|6955.6|6950.6|6950.1|6945.1|111
1598010900000|2020-08-21 11:55:00|6951.1|6946.1|6945.1|6940.1|6952.6|6947.6|6944.6|6939.6|93
1598011200000|2020-08-21 12:00:00|6944.6|6939.6|6932.6|6927.6|6945.6|6940.6|6932.6|6927.6|231
1598011500000|2020-08-21 12:05:00|6932.1|6927.1|6927.1|6922.1|6935.6|6930.6|6925.6|6920.6|137
1598011800000|2020-08-21 12:10:00|6927.6|6922.6|6916.1|6911.1|6927.6|6922.6|6914.6|6909.6|190
1598012100000|2020-08-21 12:15:00|6915.6|6910.6|6919.1|6914.1|6921.1|6916.1|6913.6|6908.6|151
1598012400000|2020-08-21 12:20:00|6919.6|6914.6|6911.6|6906.6|6919.6|6914.6|6908.6|6903.6|190
1598012700000|2020-08-21 12:25:00|6911.1|6906.1|6919.6|6914.6|6920.1|6915.1|6908.1|6903.1|87
1598013000000|2020-08-21 12:30:00|6918.6|6913.6|6925.6|6920.6|6927.6|6922.6|6914.1|6909.1|201
1598013300000|2020-08-21 12:35:00|6925.1|6920.1|6926.6|6921.6|6927.6|6922.6|6920.6|6915.6|89
1598013600000|2020-08-21 12:40:00|6927.1|6922.1|6927.6|6922.6|6927.6|6922.6|6922.6|6917.6|96
1598013900000|2020-08-21 12:45:00|6927.1|6922.1|6923.6|6918.6|6927.1|6922.1|6921.6|6916.6|94
1598014200000|2020-08-21 12:50:00|6923.1|6918.1|6917.1|6912.1|6923.1|6918.1|6911.1|6906.1|89
1598014500000|2020-08-21 12:55:00|6917.6|6912.6|6909.6|6904.6|6918.6|6913.6|6909.6|6904.6|38
1598014800000|2020-08-21 13:00:00|6909.1|6904.1|6903.6|6898.6|6910.6|6905.6|6899.6|6894.6|119
1598015100000|2020-08-21 13:05:00|6904.6|6899.6|6914.6|6909.6|6915.1|6910.1|6904.6|6899.6|132
1598015400000|2020-08-21 13:10:00|6914.1|6909.1|6923.6|6918.6|6924.1|6919.1|6913.6|6908.6|53
1598015700000|2020-08-21 13:15:00|6923.1|6918.1|6922.6|6917.6|6924.6|6919.6|6918.6|6913.6|29
1598016000000|2020-08-21 13:20:00|6923.1|6918.1|6933.1|6928.1|6935.6|6930.6|6920.6|6915.6|62
1598016300000|2020-08-21 13:25:00|6933.6|6928.6|6934.6|6929.6|6939.6|6934.6|6925.1|6920.1|157
1598016600000|2020-08-21 13:30:00|6936.6|6931.6|6942.1|6937.1|6944.6|6939.6|6933.1|6928.1|113
1598016900000|2020-08-21 13:35:00|6941.6|6936.6|6941.6|6936.6|6947.1|6942.1|6937.6|6932.6|115
1598017200000|2020-08-21 13:40:00|6942.1|6937.1|6944.1|6939.1|6952.6|6947.6|6939.1|6934.1|96
1598017500000|2020-08-21 13:45:00|6946.6|6941.6|6961.6|6956.6|6964.1|6959.1|6945.6|6940.6|248
1598017800000|2020-08-21 13:50:00|6962.1|6957.1|6972.6|6967.6|6976.6|6971.6|6957.1|6952.1|133
1598018100000|2020-08-21 13:55:00|6973.1|6968.1|6975.6|6970.6|6978.1|6973.1|6967.6|6962.6|146
1598018400000|2020-08-21 14:00:00|6976.6|6971.6|6971.6|6966.6|6979.1|6974.1|6971.1|6966.1|182
1598018700000|2020-08-21 14:05:00|6971.1|6966.1|6975.6|6970.6|6976.6|6971.6|6964.1|6959.1|131
1598019000000|2020-08-21 14:10:00|6975.9|6970.9|6967.9|6962.9|6977.4|6972.4|6966.9|6961.9|132
1598019300000|2020-08-21 14:15:00|6968.4|6963.4|6966.9|6961.9|6972.9|6967.9|6964.9|6959.9|85
1598019600000|2020-08-21 14:20:00|6966.4|6961.4|6961.4|6956.4|6966.4|6961.4|6958.9|6953.9|103
1598019900000|2020-08-21 14:25:00|6961.9|6956.9|6970.9|6965.9|6974.9|6969.9|6957.4|6952.4|195
1598020200000|2020-08-21 14:30:00|6971.4|6966.4|6977.4|6972.4|6980.4|6975.4|6969.9|6964.9|243
1598020500000|2020-08-21 14:35:00|6977.9|6972.9|6974.9|6969.9|6979.9|6974.9|6974.4|6969.4|182
1598020800000|2020-08-21 14:40:00|6975.4|6970.4|6969.9|6964.9|6975.9|6970.9|6968.9|6963.9|140
1598021100000|2020-08-21 14:45:00|6970.4|6965.4|6970.9|6965.9|6974.9|6969.9|6966.9|6961.9|65
1598021400000|2020-08-21 14:50:00|6971.4|6966.4|6976.9|6971.9|6977.9|6972.9|6970.4|6965.4|58
1598021700000|2020-08-21 14:55:00|6976.4|6971.4|6967.4|6962.4|6978.9|6973.9|6963.9|6958.9|108
1598022000000|2020-08-21 15:00:00|6968.4|6963.4|6959.9|6954.9|6968.4|6963.4|6958.4|6953.4|79
1598022300000|2020-08-21 15:05:00|6960.4|6955.4|6966.9|6961.9|6969.9|6964.9|6959.9|6954.9|50
1598022600000|2020-08-21 15:10:00|6968.9|6963.9|6965.9|6960.9|6974.9|6969.9|6963.9|6958.9|85
1598022900000|2020-08-21 15:15:00|6966.4|6961.4|6961.9|6956.9|6971.4|6966.4|6960.9|6955.9|123
1598023200000|2020-08-21 15:20:00|6962.4|6957.4|6977.9|6972.9|6979.4|6974.4|6962.4|6957.4|116
1598023500000|2020-08-21 15:25:00|6977.4|6972.4|6971.9|6966.9|6982.4|6977.4|6969.4|6964.4|305
1598023800000|2020-08-21 15:30:00|6970.9|6964.9|6982.9|6976.9|6984.9|6977.9|6970.9|6963.9|422
1598024100000|2020-08-21 15:35:00|6985.9|6975.9|6976.9|6969.9|6986.9|6979.9|6972.9|6965.9|160
1598024400000|2020-08-21 15:40:00|6977.9|6968.9|6972.9|6966.9|6978.9|6971.9|6971.9|6965.9|44
1598024700000|2020-08-21 15:45:00|6974.9|6965.9|6973.9|6965.9|6977.9|6969.9|6971.9|6963.9|34
1598025000000|2020-08-21 15:50:00|6972.9|6966.9|6973.9|6965.9|6977.9|6970.9|6970.9|6963.9|16
1598025300000|2020-08-21 15:55:00|6972.9|6964.9|6971.9|6963.9|6977.9|6969.9|6970.9|6962.9|22
1598025600000|2020-08-21 16:00:00|6970.9|6964.9|6973.9|6966.9|6974.9|6966.9|6968.9|6961.9|13
1598025900000|2020-08-21 16:05:00|6974.9|6967.9|6975.9|6967.9|6978.9|6970.9|6973.9|6967.9|21
1598026200000|2020-08-21 16:10:00|6976.9|6968.9|6976.9|6969.9|6977.9|6969.9|6973.9|6967.9|4
1598026500000|2020-08-21 16:15:00|6977.9|6970.9|6975.9|6967.9|6978.9|6972.9|6975.9|6967.9|49
1598026800000|2020-08-21 16:20:00|6974.9|6969.9|6976.9|6969.9|6977.9|6971.9|6974.9|6967.9|9
1598027100000|2020-08-21 16:25:00|6977.9|6970.9|6976.9|6969.9|6977.9|6970.9|6976.9|6969.9|8
1598027400000|2020-08-21 16:30:00|6975.9|6970.9|6975.9|6968.9|6975.9|6970.9|6974.9|6966.9|9
1598027700000|2020-08-21 16:35:00|6974.9|6967.9|6978.9|6972.9|6979.9|6972.9|6974.9|6967.9|26
1598028000000|2020-08-21 16:40:00|6979.9|6971.9|6977.9|6970.9|6979.9|6972.9|6974.9|6967.9|32
1598028300000|2020-08-21 16:45:00|6976.9|6971.9|6976.9|6970.9|6977.9|6971.9|6976.9|6970.9|18
1598028600000|2020-08-21 16:50:00|6975.9|6969.9|6973.9|6966.9|6975.9|6969.9|6971.9|6965.9|20
1598028900000|2020-08-21 16:55:00|6974.9|6965.9|6973.9|6965.9|6975.9|6968.9|6971.9|6964.9|23
1598029200000|2020-08-21 17:00:00|6972.9|6966.9|6973.9|6965.9|6974.9|6966.9|6967.9|6961.9|17
1598029500000|2020-08-21 17:05:00|6971.9|6963.9|6973.9|6967.9|6975.9|6967.9|6969.9|6963.9|11
1598029800000|2020-08-21 17:10:00|6972.9|6965.9|6975.9|6968.9|6975.9|6968.9|6970.9|6963.9|20
1598030100000|2020-08-21 17:15:00|6974.9|6967.9|6973.9|6965.9|6975.9|6968.9|6970.9|6964.9|16
1598030400000|2020-08-21 17:20:00|6972.9|6964.9|6968.9|6962.9|6972.9|6965.9|6968.9|6962.9|14
1598030700000|2020-08-21 17:25:00|6970.9|6961.9|6970.9|6962.9|6971.9|6963.9|6966.9|6960.9|17
1598031000000|2020-08-21 17:30:00|6971.9|6963.9|6973.9|6965.9|6973.9|6965.9|6969.9|6961.9|5
1598031300000|2020-08-21 17:35:00|6972.9|6966.9|6974.9|6966.9|6974.9|6966.9|6972.9|6965.9|3
1598031600000|2020-08-21 17:40:00|6975.9|6967.9|6975.9|6967.9|6975.9|6968.9|6973.9|6967.9|3
1598031900000|2020-08-21 17:45:00|6974.9|6968.9|6974.9|6968.9|6976.9|6968.9|6973.9|6967.9|9
1598032200000|2020-08-21 17:50:00|6976.9|6967.9|6972.9|6965.9|6976.9|6967.9|6972.9|6964.9|9
1598032500000|2020-08-21 17:55:00|6971.9|6964.9|6976.9|6964.9|6976.9|6966.9|6969.9|6961.9|25
1598032800000|2020-08-21 18:00:00|6977|6965|6976.8|6964.8|6979|6967|6974.5|6962.5|0
1598033100000|2020-08-21 18:05:00|6976.9|6964.9|6978.9|6966.9|6979|6967|6975.9|6963.9|0
1598033400000|2020-08-21 18:10:00|6979|6967|6980.8|6968.8|6982.9|6970.9|6978.6|6966.6|0
1598033700000|2020-08-21 18:15:00|6980.9|6968.9|6982.8|6970.8|6982.9|6970.9|6980.9|6968.9|0
1598034000000|2020-08-21 18:20:00|6982.9|6970.9|6980.9|6968.9|6983|6971|6980.8|6968.8|0
1598034300000|2020-08-21 18:25:00|6981|6969|6983|6971|6983|6971|6980.8|6968.8|0
1598034600000|2020-08-21 18:30:00|6983.1|6971.1|6987.3|6975.3|6987.4|6975.4|6983.1|6971.1|160
1598034900000|2020-08-21 18:35:00|6987.4|6975.4|6986.9|6974.9|6991.3|6979.3|6986.9|6974.9|0
1598035200000|2020-08-21 18:40:00|6987|6975|6986.5|6974.5|6987|6975|6984.5|6972.5|0
1598035500000|2020-08-21 18:45:00|6986.4|6974.4|6988.3|6976.3|6990.2|6978.2|6984.5|6972.5|0
1598035800000|2020-08-21 18:50:00|6988.4|6976.4|6986.8|6974.8|6988.8|6976.8|6986.6|6974.6|0
1598036100000|2020-08-21 18:55:00|6986.7|6974.7|6979.9|6967.9|6989|6977|6979.8|6967.8|0
1598036400000|2020-08-21 19:00:00|6979.8|6967.8|6984.1|6972.1|6988.3|6976.3|6979.8|6967.8|0
1598036700000|2020-08-21 19:05:00|6984|6972|6986.2|6974.2|6986.2|6974.2|6983.9|6971.9|0
1598037000000|2020-08-21 19:10:00|6983.1|6971.1|6984.7|6972.7|6986.8|6974.8|6981.2|6969.2|0
1598037300000|2020-08-21 19:15:00|6984.6|6972.6|6982.9|6970.9|6986.9|6974.9|6982.4|6970.4|0
1598037600000|2020-08-21 19:20:00|6982.8|6970.8|6985|6973|6985.1|6973.1|6981|6969|0
1598037900000|2020-08-21 19:25:00|6985.1|6973.1|6984.8|6972.8|6985.3|6973.3|6980.8|6968.8|0
1598038200000|2020-08-21 19:30:00|6984.7|6972.7|6982.7|6970.7|6985|6973|6980.8|6968.8|0
1598038500000|2020-08-21 19:35:00|6982.8|6970.8|6984.6|6972.6|6985.1|6973.1|6982.7|6970.7|0
1598038800000|2020-08-21 19:40:00|6984.5|6972.5|6980.3|6968.3|6984.6|6972.6|6979.2|6967.2|0
1598039100000|2020-08-21 19:45:00|6980.4|6968.4|6982.3|6970.3|6984.5|6972.5|6980.2|6968.2|0
1598039400000|2020-08-21 19:50:00|6982.2|6970.2|6988.5|6976.5|6990.5|6978.5|6980.2|6968.2|0
1598039700000|2020-08-21 19:55:00|6988.6|6976.6|6992.3|6980.3|6992.7|6980.7|6988.5|6976.5|0
1598040000000|2020-08-21 20:00:00|6992.4|6980.4|6994.9|6982.9|6995.5|6983.5|6990|6978|0
1598040300000|2020-08-21 20:05:00|6994.5|6982.5|6994.9|6982.9|6994.9|6982.9|6994|6982|0
1598040600000|2020-08-21 20:10:00|6994.5|6982.5|6989.4|6977.4|6994.9|6982.9|6987.9|6975.9|0
1598040900000|2020-08-21 20:15:00|6989.3|6977.3|6990.5|6978.5|6990.5|6978.5|6989.1|6977.1|0
1598041200000|2020-08-21 20:20:00|6990.1|6978.1|6990|6978|6990.3|6978.3|6989.8|6977.8|0
1598041500000|2020-08-21 20:25:00|6990.2|6978.2|6989.6|6977.6|6990.2|6978.2|6989.6|6977.6|0
1598041800000|2020-08-21 20:30:00|6989.7|6977.7|6991.4|6979.4|6991.8|6979.8|6987.3|6975.3|0
1598042100000|2020-08-21 20:35:00|6991.3|6979.3|6990.8|6978.8|6992.5|6980.5|6989.3|6977.3|0
1598042400000|2020-08-21 20:40:00|6990.7|6978.7|6989.9|6977.9|6990.8|6978.8|6989.9|6977.9|0
1598042700000|2020-08-21 20:45:00|6989.3|6977.3|6989.3|6977.3|6990.3|6978.3|6988.2|6976.2|0
1598043000000|2020-08-21 20:50:00|6989.2|6977.2|6989.7|6977.7|6990.1|6978.1|6988.2|6976.2|0
1598043300000|2020-08-21 20:55:00|6989.6|6977.6|6988.8|6976.8|6990.1|6978.1|6987.6|6975.6|0
1598043600000|2020-08-21 21:00:00|6989|6977|6989|6977|6989|6977|6989|6977|0
1598220000000|2020-08-23 22:00:00|7003.2|6991.2|7005.7|6993.7|7006.3|6994.3|7002.5|6990.5|0
1598220300000|2020-08-23 22:05:00|7005.6|6993.6|7000.7|6988.7|7005.7|6993.7|6997.8|6985.8|0
1598220600000|2020-08-23 22:10:00|7000.8|6988.8|6995.2|6983.2|7002.2|6990.2|6995.2|6983.2|0
1598220900000|2020-08-23 22:15:00|6995.6|6983.6|6997.7|6985.7|6998.8|6986.8|6995.2|6983.2|0
1598221200000|2020-08-23 22:20:00|6997.8|6985.8|6999.9|6987.9|7000.9|6988.9|6997.3|6985.3|0
1598221500000|2020-08-23 22:25:00|6999.8|6987.8|6998.4|6986.4|6999.8|6987.8|6997.7|6985.7|0
1598221800000|2020-08-23 22:30:00|6998.8|6986.8|6999.6|6987.6|6999.6|6987.6|6997.1|6985.1|0
1598222100000|2020-08-23 22:35:00|6999.7|6987.7|7000.1|6988.1|7001.1|6989.1|6998.6|6986.6|0
1598222400000|2020-08-23 22:40:00|7000|6988|7001.6|6989.6|7002.7|6990.7|6999.6|6987.6|0
1598222700000|2020-08-23 22:45:00|7002.2|6990.2|7001.6|6989.6|7002.4|6990.4|7001.2|6989.2|0
1598223000000|2020-08-23 22:50:00|7002.2|6990.2|7002.7|6990.7|7002.7|6990.7|7001.2|6989.2|0
1598223300000|2020-08-23 22:55:00|7003.3|6991.3|7001.6|6989.6|7003.7|6991.7|7001.6|6989.6|0
1598223600000|2020-08-23 23:00:00|7002.2|6990.2|7004.8|6992.8|7004.8|6992.8|7002.2|6990.2|0
1598223900000|2020-08-23 23:05:00|7004.7|6992.7|7004.8|6992.8|7004.8|6992.8|7003.7|6991.7|0
1598224200000|2020-08-23 23:10:00|7004.7|6992.7|7003.3|6991.3|7004.7|6992.7|7003.3|6991.3|0
1598224500000|2020-08-23 23:15:00|7003.7|6991.7|7003.3|6991.3|7003.7|6991.7|7003.3|6991.3|0
1598224800000|2020-08-23 23:20:00|7002.9|6990.9|7003.7|6991.7|7004.2|6992.2|7002.7|6990.7|0
1598225100000|2020-08-23 23:25:00|7003.8|6991.8|7003.8|6991.8|7004.2|6992.2|7002.7|6990.7|0
1598225400000|2020-08-23 23:30:00|7003.7|6991.7|7001.7|6989.7|7003.7|6991.7|7001.2|6989.2|0
1598225700000|2020-08-23 23:35:00|7001.6|6989.6|7003.8|6991.8|7003.8|6991.8|7001.2|6989.2|0
1598226000000|2020-08-23 23:40:00|7003.7|6991.7|7003.4|6991.4|7003.8|6991.8|7002.7|6990.7|0
1598226300000|2020-08-23 23:45:00|7003.8|6991.8|7003.4|6991.4|7004.9|6992.9|7002.7|6990.7|0
1598226600000|2020-08-23 23:50:00|7003.3|6991.3|6998.8|6986.8|7003.4|6991.4|6997.3|6985.3|0
1598226900000|2020-08-23 23:55:00|6998.7|6986.7|6999.2|6987.2|6999.2|6987.2|6995.3|6983.3|0
1598227200000|2020-08-24 00:00:00|6998.8|6986.8|6995.6|6983.6|6999.8|6987.8|6994.7|6982.7|0
1598227500000|2020-08-24 00:05:00|6996.2|6984.2|6999.8|6987.8|6999.8|6987.8|6992.6|6980.6|0
1598227800000|2020-08-24 00:10:00|6999.9|6987.9|6999.8|6987.8|7001.8|6989.8|6997.7|6985.7|0
1598228100000|2020-08-24 00:15:00|7006.7|6994.7|7000.9|6988.9|7007.2|6995.2|6992.5|6980.5|0
1598228400000|2020-08-24 00:20:00|7001.7|6989.7|6998.9|6986.9|7003|6991|6996.8|6984.8|0
1598228700000|2020-08-24 00:25:00|6998.8|6986.8|6996.8|6984.8|6998.9|6986.9|6996.8|6984.8|0
1598229000000|2020-08-24 00:30:00|6993.1|6981.1|6993.2|6981.2|6995.3|6983.3|6991.1|6979.1|0
1598229300000|2020-08-24 00:35:00|6993.1|6981.1|6987|6975|6993.1|6981.1|6984.8|6972.8|0
1598229600000|2020-08-24 00:40:00|6986.9|6974.9|6987.6|6975.6|6989|6977|6984.9|6972.9|0
1598229900000|2020-08-24 00:45:00|6990.8|6978.8|6989|6977|6994.3|6982.3|6989|6977|0
1598230200000|2020-08-24 00:50:00|6989.4|6977.4|6999.8|6987.8|6999.8|6987.8|6989|6977|0
1598230500000|2020-08-24 00:55:00|6999.7|6987.7|6997.7|6985.7|6999.8|6987.8|6995.6|6983.6|0
1598230800000|2020-08-24 01:00:00|6993.9|6981.9|6991.8|6979.8|6998|6986|6988.7|6976.7|0
1598231100000|2020-08-24 01:05:00|6991|6979|6989.8|6977.8|6991.8|6979.8|6985.6|6973.6|0
1598231400000|2020-08-24 01:10:00|6987.8|6975.8|6987.8|6975.8|6987.8|6975.8|6983.6|6971.6|0
1598231700000|2020-08-24 01:15:00|6991.5|6979.5|6997.6|6985.6|6999.7|6987.7|6991.4|6979.4|0
1598232000000|2020-08-24 01:20:00|6997.7|6985.7|7002.6|6990.6|7004.6|6992.6|6997.7|6985.7|0
1598232300000|2020-08-24 01:25:00|7003.3|6991.3|7008.6|6996.6|7009.7|6997.7|7003.3|6991.3|0
1598232600000|2020-08-24 01:30:00|7005.4|6993.4|7005|6993|7007|6995|7002.8|6990.8|0
1598232900000|2020-08-24 01:35:00|7004.2|6992.2|7005|6993|7005|6993|7002.9|6990.9|0
1598233200000|2020-08-24 01:40:00|7007.1|6995.1|7007.5|6995.5|7011.4|6999.4|7007.1|6995.1|0
1598233500000|2020-08-24 01:45:00|7007.9|6995.9|7005.2|6993.2|7009.5|6997.5|7005.2|6993.2|0
1598233800000|2020-08-24 01:50:00|7005.3|6993.3|7005.2|6993.2|7006.3|6994.3|7003.2|6991.2|0
1598234100000|2020-08-24 01:55:00|7005.3|6993.3|7005.2|6993.2|7007.3|6995.3|7005.2|6993.2|0
1598234400000|2020-08-24 02:00:00|7006|6994|7007.4|6995.4|7007.4|6995.4|7005.2|6993.2|0
1598234700000|2020-08-24 02:05:00|7008.1|6996.1|7007.4|6995.4|7009.4|6997.4|7005.3|6993.3|0
1598235000000|2020-08-24 02:10:00|7007.8|6995.8|7009.5|6997.5|7009.5|6997.5|7007.4|6995.4|0
1598235600000|2020-08-24 02:20:00|7010.3|6998.3|7009.5|6997.5|7011.5|6999.5|7009.5|6997.5|0
1598235900000|2020-08-24 02:25:00|7008.7|6996.7|7007.4|6995.4|7009.5|6997.5|7007.4|6995.4|0
1598236200000|2020-08-24 02:30:00|7007.8|6995.8|7007.4|6995.4|7009.5|6997.5|7007.4|6995.4|0
1598236500000|2020-08-24 02:35:00|7008.2|6996.2|7007.4|6995.4|7009.5|6997.5|7007.4|6995.4|0
1598237100000|2020-08-24 02:45:00|7006.6|6994.6|7005.3|6993.3|7007.4|6995.4|7004.3|6992.3|0
1598237400000|2020-08-24 02:50:00|7004.5|6992.5|7003.3|6991.3|7005.4|6993.4|7003.3|6991.3|0
1598237700000|2020-08-24 02:55:00|7003.4|6991.4|7001.2|6989.2|7003.4|6991.4|7001.2|6989.2|0
1598238000000|2020-08-24 03:00:00|7005.7|6993.7|7004.9|6992.9|7007|6995|7004.9|6992.9|0
1598238300000|2020-08-24 03:05:00|7005|6993|7009|6997|7009|6997|7004.9|6992.9|0
1598238600000|2020-08-24 03:10:00|7009.1|6997.1|7007|6995|7011.1|6999.1|7007|6995|0
1598238900000|2020-08-24 03:15:00|7003.4|6991.4|7003.3|6991.3|7003.4|6991.4|7003.3|6991.3|0
1598239200000|2020-08-24 03:20:00|7004.1|6992.1|7007.4|6995.4|7007.4|6995.4|7004.1|6992.1|0
1598239800000|2020-08-24 03:30:00|7007.3|6995.3|7007.4|6995.4|7007.4|6995.4|7007.3|6995.3|0
1598240100000|2020-08-24 03:35:00|7006.6|6994.6|7005.4|6993.4|7007.4|6995.4|7005.3|6993.3|0
1598240400000|2020-08-24 03:40:00|7004.6|6992.6|7001.3|6989.3|7005.4|6993.4|7001.2|6989.2|0
1598240700000|2020-08-24 03:45:00|7002|6990|7003.3|6991.3|7005.4|6993.4|7002|6990|0
1598241000000|2020-08-24 03:50:00|7003.4|6991.4|7003.4|6991.4|7005.4|6993.4|7003.4|6991.4|0
1598241300000|2020-08-24 03:55:00|7002.6|6990.6|6999.2|6987.2|7002.6|6990.6|6999.2|6987.2|0
1598241600000|2020-08-24 04:00:00|7000|6988|6999.2|6987.2|7001.3|6989.3|6999.2|6987.2|0
1598241900000|2020-08-24 04:05:00|6998.8|6986.8|6995.1|6983.1|6998.8|6986.8|6995.1|6983.1|0
1598242200000|2020-08-24 04:10:00|6994.3|6982.3|6995.1|6983.1|6995.2|6983.2|6993.1|6981.1|0
1598242500000|2020-08-24 04:15:00|6995.2|6983.2|6993.1|6981.1|6997.2|6985.2|6991.1|6979.1|0
1598242800000|2020-08-24 04:20:00|6993.2|6981.2|6995.2|6983.2|6995.2|6983.2|6993.1|6981.1|0
1598243100000|2020-08-24 04:25:00|6996|6984|6995.2|6983.2|6997.2|6985.2|6995.2|6983.2|0
1598243400000|2020-08-24 04:30:00|6996|6984|7003.5|6991.5|7003.5|6991.5|6996|6984|0
1598243700000|2020-08-24 04:35:00|7003.4|6991.4|7001.4|6989.4|7003.4|6991.4|7001.4|6989.4|0
1598244000000|2020-08-24 04:40:00|7001.8|6989.8|7003.4|6991.4|7003.5|6991.5|7001.3|6989.3|0
1598244300000|2020-08-24 04:45:00|7003.5|6991.5|7004.3|6992.3|7004.3|6992.3|7003.5|6991.5|0
1598244600000|2020-08-24 04:50:00|7004.2|6992.2|7002.2|6990.2|7004.3|6992.3|7002.2|6990.2|0
1598244900000|2020-08-24 04:55:00|7002.3|6990.3|7004.3|6992.3|7004.3|6992.3|7002.2|6990.2|0
1598245200000|2020-08-24 05:00:00|7004.1|6992.1|7004.1|6992.1|7006.2|6994.2|7004.1|6992.1|0
1598245500000|2020-08-24 05:05:00|7004.2|6992.2|7002.1|6990.1|7004.2|6992.2|7002.1|6990.1|0
1598245800000|2020-08-24 05:10:00|7001.9|6989.9|7001.9|6989.9|7001.9|6989.9|6999.8|6987.8|0
1598246100000|2020-08-24 05:15:00|7002.7|6990.7|7003.9|6991.9|7004|6992|7001.9|6989.9|0
1598246400000|2020-08-24 05:20:00|7004|6992|7004|6992|7005|6993|7003.9|6991.9|0
1598246700000|2020-08-24 05:25:00|7003.6|6991.6|7004|6992|7004|6992|7001.9|6989.9|0
1598247000000|2020-08-24 05:30:00|7004.7|6992.7|7006.2|6994.2|7008.2|6996.2|7004|6992|0
1598247300000|2020-08-24 05:35:00|7007|6995|7010.3|6998.3|7010.3|6998.3|7007|6995|0
1598247600000|2020-08-24 05:40:00|7010.2|6998.2|7016.7|7004.7|7016.7|7004.7|7010.2|6998.2|0
1598247900000|2020-08-24 05:45:00|7016.6|7004.6|7014.5|7002.5|7016.6|7004.6|7014.5|7002.5|0
1598248200000|2020-08-24 05:50:00|7014.6|7002.6|7014.6|7002.6|7016.7|7004.7|7014.6|7002.6|0
1598248500000|2020-08-24 05:55:00|7014.7|7002.7|7017.8|7005.8|7018.8|7006.8|7014.6|7002.6|0
1598248800000|2020-08-24 06:00:00|7017.7|7005.7|7021.9|7016.9|7026.9|7021.9|7015.4|7005.7|48
1598249100000|2020-08-24 06:05:00|7021.4|7016.4|7027.9|7022.9|7028.9|7023.9|7021.4|7016.4|19
1598249400000|2020-08-24 06:10:00|7027.4|7022.4|7030.4|7025.4|7033.9|7028.9|7027.4|7022.4|22
1598249700000|2020-08-24 06:15:00|7030.9|7025.9|7025.9|7020.9|7035.9|7030.9|7025.4|7020.4|18
1598250000000|2020-08-24 06:20:00|7026.4|7021.4|7031.4|7026.4|7031.4|7026.4|7024.9|7019.9|3
1598250300000|2020-08-24 06:25:00|7030.9|7025.9|7030.9|7025.9|7032.9|7027.9|7028.9|7023.9|8
1598250600000|2020-08-24 06:30:00|7031.9|7026.9|7033.9|7028.9|7035.9|7030.9|7031.4|7026.4|6
1598250900000|2020-08-24 06:35:00|7034.4|7029.4|7035.9|7030.9|7036.4|7031.4|7030.9|7025.9|8
1598251200000|2020-08-24 06:40:00|7036.4|7031.4|7032.4|7027.4|7036.9|7031.9|7031.9|7026.9|10
1598251500000|2020-08-24 06:45:00|7032.9|7027.9|7034.9|7029.9|7037.4|7032.4|7032.9|7027.9|12
1598251800000|2020-08-24 06:50:00|7035.4|7030.4|7037.4|7032.4|7037.4|7032.4|7031.4|7026.4|30
1598252100000|2020-08-24 06:55:00|7038.4|7033.4|7045.4|7040.4|7047.4|7042.4|7038.4|7033.4|72
1598252400000|2020-08-24 07:00:00|7044.9|7039.9|7045.9|7040.9|7074.9|7069.9|7042.4|7037.4|913
1598252700000|2020-08-24 07:05:00|7047.4|7042.4|7065.4|7060.4|7074.9|7069.9|7045.9|7040.9|468
1598253000000|2020-08-24 07:10:00|7064.4|7059.4|7072.9|7067.9|7084.9|7079.9|7064.4|7059.4|433
1598253300000|2020-08-24 07:15:00|7072.4|7067.4|7063.4|7058.4|7083.4|7078.4|7063.4|7058.4|196
1598253600000|2020-08-24 07:20:00|7063.9|7058.9|7069.9|7064.9|7080.9|7075.9|7063.9|7058.9|142
1598253900000|2020-08-24 07:25:00|7069.4|7064.4|7077.4|7072.4|7077.4|7072.4|7061.9|7056.9|185
1598254200000|2020-08-24 07:30:00|7077.9|7072.9|7072.9|7067.9|7081.9|7076.9|7072.4|7067.4|93
1598254500000|2020-08-24 07:35:00|7073.9|7068.9|7080.4|7075.4|7086.4|7081.4|7073.9|7068.9|117
1598254800000|2020-08-24 07:40:00|7077.5|7072.5|7079|7074|7084.5|7079.5|7076.5|7071.5|36
1598255100000|2020-08-24 07:45:00|7080|7075|7078|7073|7088|7083|7078|7073|124
1598255400000|2020-08-24 07:50:00|7077.5|7072.5|7085|7080|7085|7080|7074.5|7069.5|104
1598255700000|2020-08-24 07:55:00|7085.5|7080.5|7082.5|7077.5|7089|7084|7079|7074|59
1598256000000|2020-08-24 08:00:00|7083|7078|7069|7064|7088|7083|7068|7063|58
1598256300000|2020-08-24 08:05:00|7068.5|7063.5|7065.5|7060.5|7070|7065|7063.5|7058.5|51
1598256600000|2020-08-24 08:10:00|7065|7060|7067|7062|7067.5|7062.5|7062|7057|48
1598256900000|2020-08-24 08:15:00|7066.5|7061.5|7062.5|7057.5|7071|7066|7059.5|7054.5|131
1598257200000|2020-08-24 08:20:00|7063|7058|7064.5|7059.5|7068|7063|7063|7058|65
1598257500000|2020-08-24 08:25:00|7064|7059|7066|7061|7066|7061|7060.5|7055.5|85
1598257800000|2020-08-24 08:30:00|7065.5|7060.5|7069|7064|7072.5|7067.5|7065|7060|30
1598258100000|2020-08-24 08:35:00|7068.5|7063.5|7065.5|7060.5|7071.5|7066.5|7063.5|7058.5|38
1598258400000|2020-08-24 08:40:00|7066|7061|7077.5|7072.5|7081.5|7076.5|7065.5|7060.5|140
1598258700000|2020-08-24 08:45:00|7078|7073|7086|7081|7086.5|7081.5|7078|7073|85
1598259000000|2020-08-24 08:50:00|7086.5|7081.5|7082|7077|7089|7084|7081|7076|32
1598259300000|2020-08-24 08:55:00|7082.5|7077.5|7086|7081|7093|7088|7082.5|7077.5|97
1598259600000|2020-08-24 09:00:00|7085.5|7080.5|7090.5|7085.5|7091|7086|7084|7079|75
1598259900000|2020-08-24 09:05:00|7091|7086|7084|7079|7093.5|7088.5|7083.5|7078.5|16
1598260200000|2020-08-24 09:10:00|7083.5|7078.5|7088|7083|7089.5|7084.5|7082.5|7077.5|95
1598260500000|2020-08-24 09:15:00|7087.5|7082.5|7087|7082|7088|7083|7082.5|7077.5|44
1598260800000|2020-08-24 09:20:00|7086.5|7081.5|7091|7086|7092.5|7087.5|7086.5|7081.5|64
1598261100000|2020-08-24 09:25:00|7089.5|7084.5|7095|7090|7095|7090|7088.5|7083.5|76
1598261400000|2020-08-24 09:30:00|7095.5|7090.5|7099|7094|7099.5|7094.5|7095.5|7090.5|83
1598261700000|2020-08-24 09:35:00|7099.5|7094.5|7107|7102|7107.5|7102.5|7099.5|7094.5|83
1598262000000|2020-08-24 09:40:00|7106.5|7101.5|7110|7105|7111|7106|7105|7100|85
1598262300000|2020-08-24 09:45:00|7110.5|7105.5|7112|7107|7115.5|7110.5|7109|7104|122
1598262600000|2020-08-24 09:50:00|7110.5|7105.5|7096|7091|7110.5|7105.5|7095.5|7090.5|73
1598262900000|2020-08-24 09:55:00|7096.5|7091.5|7097|7092|7102|7097|7095.5|7090.5|56
1598263200000|2020-08-24 10:00:00|7097.5|7092.5|7088|7083|7101|7096|7088|7083|53
1598263500000|2020-08-24 10:05:00|7087.5|7082.5|7093|7088|7093.5|7088.5|7087|7082|47
1598263800000|2020-08-24 10:10:00|7093.5|7088.5|7088.5|7083.5|7096|7091|7087.5|7082.5|48
1598264100000|2020-08-24 10:15:00|7088|7083|7091|7086|7091|7086|7088|7083|45
1598264400000|2020-08-24 10:20:00|7090|7085|7084|7079|7090|7085|7084|7079|53
1598264700000|2020-08-24 10:25:00|7084.5|7079.5|7088.5|7083.5|7088.5|7083.5|7084.5|7079.5|41
1598265000000|2020-08-24 10:30:00|7089|7084|7098|7093|7098.5|7093.5|7088|7083|49
1598265300000|2020-08-24 10:35:00|7099|7094|7105.5|7100.5|7107|7102|7099|7094|49
1598265600000|2020-08-24 10:40:00|7105|7100|7103|7098|7107.5|7102.5|7101.5|7096.5|70
1598265900000|2020-08-24 10:45:00|7103.5|7098.5|7100.5|7095.5|7107.5|7102.5|7100|7095|54
1598266200000|2020-08-24 10:50:00|7100|7095|7102|7097|7104.5|7099.5|7100|7095|37
1598266500000|2020-08-24 10:55:00|7100|7095|7097|7092|7101|7096|7096|7091|24
1598266800000|2020-08-24 11:00:00|7097.5|7092.5|7092.5|7087.5|7097.5|7092.5|7092.5|7087.5|33
1598267100000|2020-08-24 11:05:00|7092|7087|7092|7087|7093|7088|7090|7085|23
1598267400000|2020-08-24 11:10:00|7091.5|7086.5|7098.5|7093.5|7101|7096|7091.5|7086.5|35
1598267700000|2020-08-24 11:15:00|7099|7094|7104|7099|7104|7099|7098|7093|30
1598268000000|2020-08-24 11:20:00|7104.5|7099.5|7103.5|7098.5|7108.5|7103.5|7103.5|7098.5|25
1598268300000|2020-08-24 11:25:00|7104|7099|7105.5|7100.5|7107|7102|7104|7099|24
1598268600000|2020-08-24 11:30:00|7105|7100|7102|7097|7106.5|7101.5|7100|7095|18
1598268900000|2020-08-24 11:35:00|7101|7096|7099.5|7094.5|7101|7096|7097|7092|42
1598269200000|2020-08-24 11:40:00|7099.8|7094.8|7102.3|7097.3|7102.3|7097.3|7099.3|7094.3|21
1598269500000|2020-08-24 11:45:00|7101.8|7096.8|7095.3|7090.3|7101.8|7096.8|7094.3|7089.3|15
1598269800000|2020-08-24 11:50:00|7095.8|7090.8|7097.3|7092.3|7097.3|7092.3|7095.8|7090.8|21
1598270100000|2020-08-24 11:55:00|7097.8|7092.8|7100.3|7095.3|7105.3|7100.3|7097.8|7092.8|58
1598270400000|2020-08-24 12:00:00|7100.8|7095.8|7098.3|7093.3|7103.3|7098.3|7097.3|7092.3|29
1598270700000|2020-08-24 12:05:00|7097.8|7092.8|7096.3|7091.3|7098.3|7093.3|7094.8|7089.8|32
1598271000000|2020-08-24 12:10:00|7095.8|7090.8|7093.3|7088.3|7095.8|7090.8|7093.3|7088.3|15
1598271300000|2020-08-24 12:15:00|7092.8|7087.8|7081.3|7076.3|7092.8|7087.8|7079.3|7074.3|65
1598271600000|2020-08-24 12:20:00|7080.8|7075.8|7086.8|7081.8|7086.8|7081.8|7079.3|7074.3|15
1598271900000|2020-08-24 12:25:00|7086.3|7081.3|7082.8|7077.8|7086.8|7081.8|7081.8|7076.8|28
1598272200000|2020-08-24 12:30:00|7082.3|7077.3|7089.3|7084.3|7091.3|7086.3|7082.3|7077.3|47
1598272500000|2020-08-24 12:35:00|7089.8|7084.8|7085.3|7080.3|7093.3|7088.3|7084.3|7079.3|32
1598272800000|2020-08-24 12:40:00|7086.3|7081.3|7087.3|7082.3|7089.3|7084.3|7084.8|7079.8|26
1598273100000|2020-08-24 12:45:00|7087.8|7082.8|7085.3|7080.3|7089.3|7084.3|7085.3|7080.3|13
1598273400000|2020-08-24 12:50:00|7086.8|7081.8|7088.8|7083.8|7091.3|7086.3|7084.3|7079.3|23
1598273700000|2020-08-24 12:55:00|7088.3|7083.3|7088.3|7083.3|7094.8|7089.8|7087.3|7082.3|17
1598274000000|2020-08-24 13:00:00|7088.8|7083.8|7091.8|7086.8|7091.8|7086.8|7088.8|7083.8|26
1598274300000|2020-08-24 13:05:00|7092.3|7087.3|7093.3|7088.3|7096.3|7091.3|7092.3|7087.3|29
1598274600000|2020-08-24 13:10:00|7092.8|7087.8|7087.3|7082.3|7094.3|7089.3|7087.3|7082.3|22
1598274900000|2020-08-24 13:15:00|7087.8|7082.8|7086.8|7081.8|7088.8|7083.8|7085.3|7080.3|17
1598275200000|2020-08-24 13:20:00|7087.3|7082.3|7080.3|7075.3|7088.8|7083.8|7080.3|7075.3|17
1598275500000|2020-08-24 13:25:00|7079.8|7074.8|7080.3|7075.3|7082.3|7077.3|7076.8|7071.8|66
1598275800000|2020-08-24 13:30:00|7080.8|7075.8|7062.8|7057.8|7081.3|7076.3|7062.8|7057.8|128
1598276100000|2020-08-24 13:35:00|7062.3|7057.3|7067.3|7062.3|7069.3|7064.3|7061.3|7056.3|77
1598276400000|2020-08-24 13:40:00|7066.8|7061.8|7060.8|7055.8|7066.8|7061.8|7058.3|7053.3|96
1598276700000|2020-08-24 13:45:00|7061.3|7056.3|7063.3|7058.3|7068.3|7063.3|7059.8|7054.8|77
1598277000000|2020-08-24 13:50:00|7063.8|7058.8|7063.8|7058.8|7065.3|7060.3|7058.3|7053.3|50
1598277300000|2020-08-24 13:55:00|7063.3|7058.3|7069.8|7064.8|7069.8|7064.8|7063.3|7058.3|53
1598277600000|2020-08-24 14:00:00|7070.8|7065.8|7078.3|7073.3|7078.8|7073.8|7066.3|7061.3|104
1598277900000|2020-08-24 14:05:00|7079.3|7074.3|7087.3|7082.3|7089.3|7084.3|7076.8|7071.8|55
1598278200000|2020-08-24 14:10:00|7088|7083|7088.5|7083.5|7090.5|7085.5|7082|7077|73
1598278500000|2020-08-24 14:15:00|7089|7084|7097|7092|7097.5|7092.5|7088|7083|90
1598278800000|2020-08-24 14:20:00|7096.5|7091.5|7101|7096|7103.5|7098.5|7095|7090|99
1598279100000|2020-08-24 14:25:00|7101.5|7096.5|7091.5|7086.5|7105|7100|7091.5|7086.5|80
1598279400000|2020-08-24 14:30:00|7092|7087|7104|7099|7105|7100|7091.5|7086.5|137
1598279700000|2020-08-24 14:35:00|7104.5|7099.5|7109|7104|7111.5|7106.5|7102.5|7097.5|178
1598280000000|2020-08-24 14:40:00|7108.5|7103.5|7108.5|7103.5|7113|7108|7104|7099|99
1598280300000|2020-08-24 14:45:00|7109|7104|7102|7097|7110|7105|7097|7092|164
1598280600000|2020-08-24 14:50:00|7102.5|7097.5|7104|7099|7110.5|7105.5|7100|7095|120
1598280900000|2020-08-24 14:55:00|7104.5|7099.5|7114|7109|7114.5|7109.5|7100|7095|265
1598281200000|2020-08-24 15:00:00|7113|7108|7113|7108|7115|7110|7110|7105|139
1598281500000|2020-08-24 15:05:00|7113.5|7108.5|7116|7111|7120.5|7115.5|7112|7107|112
1598281800000|2020-08-24 15:10:00|7116.5|7111.5|7114.5|7109.5|7118.5|7113.5|7114|7109|77
1598282100000|2020-08-24 15:15:00|7115|7110|7118|7113|7118.5|7113.5|7113|7108|112
1598282400000|2020-08-24 15:20:00|7118.5|7113.5|7120.5|7115.5|7124|7119|7118.5|7113.5|112
1598282700000|2020-08-24 15:25:00|7119.5|7114.5|7118.5|7113.5|7123.5|7118.5|7118|7113|370
1598283000000|2020-08-24 15:30:00|7119|7113|7112|7106|7121|7115|7110|7104|386
1598283300000|2020-08-24 15:35:00|7113|7105|7118|7112|7118|7112|7110|7104|293
1598283600000|2020-08-24 15:40:00|7119|7113|7115|7108|7119|7113|7112|7106|58
1598283900000|2020-08-24 15:45:00|7114|7107|7117|7110|7119|7113|7114|7107|42
1598284200000|2020-08-24 15:50:00|7116|7111|7113|7106|7118|7111|7112|7106|19
1598284500000|2020-08-24 15:55:00|7115|7108|7114|7106|7115|7109|7112|7104|13
1598284800000|2020-08-24 16:00:00|7113|7107|7117|7110|7119|7112|7113|7106|7
1598285100000|2020-08-24 16:05:00|7115|7109|7113|7105|7117|7111|7113|7105|3
1598285400000|2020-08-24 16:10:00|7114|7106|7112|7105|7115|7107|7111|7105|1
1598285700000|2020-08-24 16:15:00|7113|7106|7112|7105|7113|7106|7111|7105|10
1598286000000|2020-08-24 16:20:00|7111|7106|7111|7104|7112|7106|7110|7104|8
1598286300000|2020-08-24 16:25:00|7110|7103|7106|7099|7112|7104|7105|7099|18
1598286600000|2020-08-24 16:30:00|7108|7100|7112|7104|7113|7106|7106|7099|14
1598286900000|2020-08-24 16:35:00|7111|7103|7114|7107|7116|7109|7111|7103|23
1598287200000|2020-08-24 16:40:00|7113|7108|7116|7109|7116|7109|7113|7106|10
1598287500000|2020-08-24 16:45:00|7115|7108|7115|7108|7116|7108|7114|7107|0
1598287800000|2020-08-24 16:50:00|7114|7109|7114|7106|7115|7109|7113|7106|4
1598288100000|2020-08-24 16:55:00|7113|7107|7112|7105|7113|7107|7112|7105|7
1598288400000|2020-08-24 17:00:00|7111|7104|7115|7108|7115|7108|7111|7104|8
1598288700000|2020-08-24 17:05:00|||||||||1
1598289000000|2020-08-24 17:10:00|7114|7107|7112|7106|7115|7107|7112|7106|2
1598289300000|2020-08-24 17:15:00|7111|7105|7112|7105|7112|7105|7111|7105|2
1598289600000|2020-08-24 17:20:00|7111|7106|7112|7104|7112|7106|7110|7104|6
1598289900000|2020-08-24 17:25:00|7111|7105|7110|7103|7112|7106|7109|7102|7
1598290200000|2020-08-24 17:30:00|7109|7102|7109|7101|7109|7102|7107|7100|18
1598290500000|2020-08-24 17:35:00|7110|7102|7111|7103|7113|7104|7110|7102|2
1598290800000|2020-08-24 17:40:00|7114|7105|7109|7102|7114|7106|7109|7102|6
1598291100000|2020-08-24 17:45:00|7108|7103|7106|7099|7110|7103|7106|7098|20
1598291400000|2020-08-24 17:50:00|7108|7100|7107|7100|7108|7101|7107|7099|12
1598291700000|2020-08-24 17:55:00|7108|7101|7109|7097|7109|7101|7106|7097|10
1598292000000|2020-08-24 18:00:00|7108.9|7096.9|7106.9|7094.9|7111|7099|7106.7|7094.7|0
1598292300000|2020-08-24 18:05:00|7107|7095|7107.3|7095.3|7109.2|7097.2|7105.1|7093.1|0
1598292600000|2020-08-24 18:10:00|7107.4|7095.4|7107.3|7095.3|7107.5|7095.5|7107.2|7095.2|0
1598292900000|2020-08-24 18:15:00|7107.4|7095.4|7109.3|7097.3|7109.5|7097.5|7107.2|7095.2|0
1598293200000|2020-08-24 18:20:00|7109.2|7097.2|7105.2|7093.2|7109.2|7097.2|7105.1|7093.1|0
1598293500000|2020-08-24 18:25:00|7105.3|7093.3|7105.3|7093.3|7105.3|7093.3|7103.1|7091.1|0
1598293800000|2020-08-24 18:30:00|7105.2|7093.2|7101|7089|7105.3|7093.3|7100.9|7088.9|0
1598294100000|2020-08-24 18:35:00|7102.9|7090.9|7101|7089|7103.1|7091.1|7099.8|7087.8|0
1598294400000|2020-08-24 18:40:00|7100.9|7088.9|7098.8|7086.8|7101|7089|7098.5|7086.5|0
1598294700000|2020-08-24 18:45:00|7098.7|7086.7|7098.8|7086.8|7101|7089|7098.6|7086.6|0
1598295000000|2020-08-24 18:50:00|7098.9|7086.9|7096.5|7084.5|7100.8|7088.8|7096.4|7084.4|0
1598295300000|2020-08-24 18:55:00|7096.6|7084.6|7098.1|7086.1|7100.9|7088.9|7096.6|7084.6|0
1598295600000|2020-08-24 19:00:00|7099.9|7087.9|7099.6|7087.6|7100.2|7088.2|7097.8|7085.8|0
1598295900000|2020-08-24 19:05:00|7099.7|7087.7|7094.1|7082.1|7099.7|7087.7|7094.1|7082.1|0
1598296200000|2020-08-24 19:10:00|7094.2|7082.2|7094.7|7082.7|7094.7|7082.7|7092.4|7080.4|0
1598296500000|2020-08-24 19:15:00|7094.8|7082.8|7098|7086|7098.5|7086.5|7094.8|7082.8|0
1598296800000|2020-08-24 19:20:00|7097.9|7085.9|7106.1|7094.1|7106.2|7094.2|7097.8|7085.8|0
1598297100000|2020-08-24 19:25:00|7106.2|7094.2|7108.6|7096.6|7108.6|7096.6|7106.1|7094.1|0
1598297400000|2020-08-24 19:30:00|7106.8|7094.8|7107|7095|7109|7097|7104.7|7092.7|0
1598297700000|2020-08-24 19:35:00|7106.9|7094.9|7113|7101|7113.1|7101.1|7106.9|7094.9|0
1598298000000|2020-08-24 19:40:00|7113.1|7101.1|7115.5|7103.5|7115.6|7103.6|7111.2|7099.2|0
1598298300000|2020-08-24 19:45:00|7117.3|7105.3|7117.2|7105.2|7117.5|7105.5|7115.3|7103.3|0
1598298600000|2020-08-24 19:50:00|7117.3|7105.3|7117.6|7105.6|7121.9|7109.9|7115.3|7103.3|0
1598298900000|2020-08-24 19:55:00|7117.7|7105.7|7122.2|7110.2|7130.9|7118.9|7115.6|7103.6|0
1598299200000|2020-08-24 20:00:00|7123.2|7111.2|7120.8|7108.8|7123.7|7111.7|7115|7103|0
1598299500000|2020-08-24 20:05:00|7121|7109|7123.1|7111.1|7124.6|7112.6|7120.8|7108.8|0
1598299800000|2020-08-24 20:10:00|7123|7111|7120.7|7108.7|7123.1|7111.1|7119.7|7107.7|0
1598300100000|2020-08-24 20:15:00|7121.1|7109.1|7120.2|7108.2|7121.5|7109.5|7120.1|7108.1|0
1598300400000|2020-08-24 20:20:00|7120.4|7108.4|7120.6|7108.6|7121.2|7109.2|7120.4|7108.4|0
1598300700000|2020-08-24 20:25:00|7120.8|7108.8|7121.3|7109.3|7121.5|7109.5|7120.7|7108.7|0
1598301000000|2020-08-24 20:30:00|7121.5|7109.5|7120.2|7108.2|7123.3|7111.3|7119.7|7107.7|0
1598301300000|2020-08-24 20:35:00|7120.1|7108.1|7119.7|7107.7|7120.2|7108.2|7117.6|7105.6|0
1598301600000|2020-08-24 20:40:00|7119.3|7107.3|7119.3|7107.3|7120.8|7108.8|7118.7|7106.7|0
1598301900000|2020-08-24 20:45:00|7119.2|7107.2|7119.3|7107.3|7119.7|7107.7|7118.2|7106.2|0
1598302200000|2020-08-24 20:50:00|7119.7|7107.7|7120.2|7108.2|7120.2|7108.2|7118.7|7106.7|0
1598302500000|2020-08-24 20:55:00|7120.1|7108.1|7119.7|7107.7|7120.8|7108.8|7119.3|7107.3|0
1598302800000|2020-08-24 21:00:00|7119.9|7107.9|7119|7107|7119.9|7107.9|7119|7107|0
1598303100000|2020-08-24 21:05:00|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|0
1598303400000|2020-08-24 21:10:00|7119.4|7107.4|7119.6|7107.6|7119.6|7107.6|7119.4|7107.4|0
1598303700000|2020-08-24 21:15:00|7119.4|7107.4|7119.4|7107.4|7119.6|7107.6|7119.4|7107.4|0
1598304000000|2020-08-24 21:20:00|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|0
1598304300000|2020-08-24 21:25:00|7119.4|7107.4|7119.6|7107.6|7119.6|7107.6|7119.4|7107.4|0
1598304900000|2020-08-24 21:35:00|7120|7108|7119.6|7107.6|7120|7108|7119.6|7107.6|0
1598305200000|2020-08-24 21:40:00|7119.4|7107.4|7119.4|7107.4|7119.6|7107.6|7119.4|7107.4|0
1598305500000|2020-08-24 21:45:00|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|0
1598305800000|2020-08-24 21:50:00|7119.4|7107.4|7119.6|7107.6|7119.6|7107.6|7119.4|7107.4|0
1598306100000|2020-08-24 21:55:00|7119.4|7107.4|7119.8|7107.8|7119.8|7107.8|7119.4|7107.4|0
1598306400000|2020-08-24 22:00:00|7119.9|7107.9|7120.5|7108.5|7121.8|7109.8|7119|7107|0
1598306700000|2020-08-24 22:05:00|7120.9|7108.9|7120.3|7108.3|7121.3|7109.3|7120.3|7108.3|0
1598307000000|2020-08-24 22:10:00|7120.9|7108.9|7119.6|7107.6|7120.9|7108.9|7119.1|7107.1|0
1598307300000|2020-08-24 22:15:00|7119.5|7107.5|7120|7108|7120|7108|7119.1|7107.1|0
1598307600000|2020-08-24 22:20:00|7120.4|7108.4|7121.1|7109.1|7121.1|7109.1|7120.4|7108.4|0
1598307900000|2020-08-24 22:25:00|7121.3|7109.3|7121.1|7109.1|7121.5|7109.5|7121.1|7109.1|0
1598308200000|2020-08-24 22:30:00|7121|7109|7121.5|7109.5|7121.5|7109.5|7120.4|7108.4|0
1598308500000|2020-08-24 22:35:00|7121.9|7109.9|7119.2|7107.2|7121.9|7109.9|7119.2|7107.2|0
1598308800000|2020-08-24 22:40:00|7119.4|7107.4|7118.7|7106.7|7119.4|7107.4|7118.7|7106.7|0
1598309100000|2020-08-24 22:45:00|7118.8|7106.8|7119.6|7107.6|7119.6|7107.6|7118.8|7106.8|0
1598309400000|2020-08-24 22:50:00|7120.2|7108.2|7118.7|7106.7|7120.2|7108.2|7118.7|7106.7|0
1598309700000|2020-08-24 22:55:00|7118.8|7106.8|7119.6|7107.6|7120.2|7108.2|7118.7|7106.7|0
1598310000000|2020-08-24 23:00:00|7120.2|7108.2|7119.2|7107.2|7121.7|7109.7|7119.2|7107.2|0
1598310300000|2020-08-24 23:05:00|7119.1|7107.1|7118.3|7106.3|7119.1|7107.1|7118.1|7106.1|0
1598310600000|2020-08-24 23:10:00|7118.7|7106.7|7118.1|7106.1|7118.7|7106.7|7117.7|7105.7|0
1598310900000|2020-08-24 23:15:00|7118.3|7106.3|7118.7|7106.7|7119.2|7107.2|7118.3|7106.3|0
1598311200000|2020-08-24 23:20:00|7118.8|7106.8|7117.7|7105.7|7119.2|7107.2|7117.7|7105.7|0
1598311500000|2020-08-24 23:25:00|7118.1|7106.1|7117.7|7105.7|7118.7|7106.7|7117.7|7105.7|0
1598311800000|2020-08-24 23:30:00|7117.6|7105.6|7119.4|7107.4|7119.6|7107.6|7117|7105|0
1598312100000|2020-08-24 23:35:00|7119.6|7107.6|7120.7|7108.7|7120.7|7108.7|7119.2|7107.2|0
1598312400000|2020-08-24 23:40:00|7120.6|7108.6|7120.7|7108.7|7120.7|7108.7|7120.2|7108.2|0
1598312700000|2020-08-24 23:45:00|7121.3|7109.3|7129.6|7117.6|7131.6|7119.6|7120.2|7108.2|0
1598313000000|2020-08-24 23:50:00|7129.7|7117.7|7130.5|7118.5|7131.5|7119.5|7128.8|7116.8|0
1598313300000|2020-08-24 23:55:00|7130.9|7118.9|7130.9|7118.9|7131.5|7119.5|7130.3|7118.3|0
1598313600000|2020-08-25 00:00:00|7130.5|7118.5|7125.5|7113.5|7130.7|7118.7|7125.5|7113.5|0
1598313900000|2020-08-25 00:05:00|7125.9|7113.9|7130.4|7118.4|7130.9|7118.9|7125.5|7113.5|0
1598314200000|2020-08-25 00:10:00|7129.8|7117.8|7133.8|7121.8|7134.7|7122.7|7128.7|7116.7|0
1598314500000|2020-08-25 00:15:00|7134.2|7122.2|7154.3|7142.3|7156.5|7144.5|7134.2|7122.2|0
1598314800000|2020-08-25 00:20:00|7154.6|7142.6|7154.3|7142.3|7156.5|7144.5|7148.1|7136.1|0
1598315100000|2020-08-25 00:25:00|7153.9|7141.9|7150.7|7138.7|7153.9|7141.9|7147.7|7135.7|0
1598315400000|2020-08-25 00:30:00|7150.3|7138.3|7152.5|7140.5|7156.6|7144.6|7149.6|7137.6|0
1598315700000|2020-08-25 00:35:00|7152.9|7140.9|7149.6|7137.6|7157.7|7145.7|7147.6|7135.6|0
1598316000000|2020-08-25 00:40:00|7150|7138|7157.8|7145.8|7159.8|7147.8|7149.6|7137.6|0
1598316300000|2020-08-25 00:45:00|7158.2|7146.2|7153.7|7141.7|7159.8|7147.8|7152.6|7140.6|0
1598316600000|2020-08-25 00:50:00|7153.8|7141.8|7154.7|7142.7|7155.8|7143.8|7150.6|7138.6|0
1598316900000|2020-08-25 00:55:00|7155.1|7143.1|7157.4|7145.4|7160.6|7148.6|7153.7|7141.7|0
1598317200000|2020-08-25 01:00:00|7157.1|7145.1|7158.5|7146.5|7158.6|7146.6|7154.3|7142.3|0
1598317500000|2020-08-25 01:05:00|7158.4|7146.4|7159.9|7147.9|7162.1|7150.1|7156.4|7144.4|0
1598317800000|2020-08-25 01:10:00|7160.3|7148.3|7159.9|7147.9|7160.9|7148.9|7155.8|7143.8|0
1598318100000|2020-08-25 01:15:00|7159.5|7147.5|7155.9|7143.9|7159.9|7147.9|7154.9|7142.9|0
1598318400000|2020-08-25 01:20:00|7156.2|7144.2|7157|7145|7159.1|7147.1|7154.8|7142.8|0
1598318700000|2020-08-25 01:25:00|7157.7|7145.7|7165.4|7153.4|7165.4|7153.4|7157.7|7145.7|0
1598319000000|2020-08-25 01:30:00|7164.6|7152.6|7167.5|7155.5|7167.5|7155.5|7161.2|7149.2|0
1598319300000|2020-08-25 01:35:00|7165.5|7153.5|7163.4|7151.4|7167.5|7155.5|7163.4|7151.4|0
1598319600000|2020-08-25 01:40:00|7163.1|7151.1|7161.4|7149.4|7165.5|7153.5|7161.4|7149.4|0
1598319900000|2020-08-25 01:45:00|7161|7149|7161.4|7149.4|7163.5|7151.5|7159.3|7147.3|0
1598320200000|2020-08-25 01:50:00|7161.5|7149.5|7167.7|7155.7|7167.7|7155.7|7159.4|7147.4|0
1598320500000|2020-08-25 01:55:00|7167.8|7155.8|7167.6|7155.6|7169.7|7157.7|7167.5|7155.5|0
1598320800000|2020-08-25 02:00:00|7167.7|7155.7|7164.2|7152.2|7169.7|7157.7|7164.2|7152.2|0
1598321100000|2020-08-25 02:05:00|7164.6|7152.6|7164.3|7152.3|7166.3|7154.3|7162.2|7150.2|0
1598321400000|2020-08-25 02:10:00|7164.2|7152.2|7158.1|7146.1|7164.2|7152.2|7158.1|7146.1|0
1598321700000|2020-08-25 02:15:00|7158.9|7146.9|7159.1|7147.1|7162.3|7150.3|7158.1|7146.1|0
1598322000000|2020-08-25 02:20:00|7158.8|7146.8|7161.7|7149.7|7164.7|7152.7|7158.1|7146.1|0
1598322300000|2020-08-25 02:25:00|7162|7150|7163.7|7151.7|7164.7|7152.7|7160.6|7148.6|0
1598322600000|2020-08-25 02:30:00|7163.3|7151.3|7159.3|7147.3|7166.7|7154.7|7158.5|7146.5|0
1598322900000|2020-08-25 02:35:00|7159.7|7147.7|7158.1|7146.1|7162.3|7150.3|7156.1|7144.1|0
1598323200000|2020-08-25 02:40:00|7158.2|7146.2|7160.2|7148.2|7160.2|7148.2|7157.1|7145.1|0
1598323500000|2020-08-25 02:45:00|7159.1|7147.1|7156|7144|7159.1|7147.1|7154|7142|0
1598323800000|2020-08-25 02:50:00|7156.4|7144.4|7156|7144|7157|7145|7154|7142|0
1598324100000|2020-08-25 02:55:00|7156.1|7144.1|7158.1|7146.1|7158.1|7146.1|7156|7144|0
1598324400000|2020-08-25 03:00:00|7157.3|7145.3|7156|7144|7159.2|7147.2|7156|7144|0
1598324700000|2020-08-25 03:05:00|7158.1|7146.1|7157.8|7145.8|7159.1|7147.1|7157.8|7145.8|0
1598325000000|2020-08-25 03:10:00|7158.8|7146.8|7155.7|7143.7|7159.8|7147.8|7155.7|7143.7|0
1598325300000|2020-08-25 03:15:00|7155.3|7143.3|7155.3|7143.3|7157.7|7145.7|7154.7|7142.7|0
1598325600000|2020-08-25 03:20:00|7155.2|7143.2|7151.6|7139.6|7155.3|7143.3|7151.1|7139.1|0
1598325900000|2020-08-25 03:25:00|7151.5|7139.5|7151.6|7139.6|7151.6|7139.6|7149.5|7137.5|0
1598326200000|2020-08-25 03:30:00|7152|7140|7155.7|7143.7|7155.7|7143.7|7151.6|7139.6|0
1598326500000|2020-08-25 03:35:00|7155|7143|7162|7150|7162|7150|7153.7|7141.7|0
1598326800000|2020-08-25 03:40:00|7161.9|7149.9|7157.8|7145.8|7161.9|7149.9|7157.8|7145.8|0
1598327100000|2020-08-25 03:45:00|7157.1|7145.1|7151.7|7139.7|7157.1|7145.1|7151.6|7139.6|0
1598327400000|2020-08-25 03:50:00|7151.6|7139.6|7149.6|7137.6|7153.7|7141.7|7149.6|7137.6|0
1598327700000|2020-08-25 03:55:00|7148.8|7136.8|7151.5|7139.5|7151.5|7139.5|7147.4|7135.4|0
1598328000000|2020-08-25 04:00:00|7151.4|7139.4|7151.5|7139.5|7153.5|7141.5|7149.4|7137.4|0
1598328300000|2020-08-25 04:05:00|7151.7|7139.7|7151.6|7139.6|7153.7|7141.7|7149.6|7137.6|0
1598328600000|2020-08-25 04:10:00|7150.9|7138.9|7150.9|7138.9|7151.6|7139.6|7147.6|7135.6|0
1598328900000|2020-08-25 04:15:00|7150.5|7138.5|7147.9|7135.9|7150.5|7138.5|7147.8|7135.8|0
1598329200000|2020-08-25 04:20:00|7148|7136|7150|7138|7150|7138|7147.9|7135.9|0
1598329500000|2020-08-25 04:25:00|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|0
1598329800000|2020-08-25 04:30:00|7149.2|7137.2|7143.8|7131.8|7149.2|7137.2|7143.8|7131.8|0
1598330100000|2020-08-25 04:35:00|7144.2|7132.2|7143.8|7131.8|7145.9|7133.9|7141.7|7129.7|0
1598330400000|2020-08-25 04:40:00|7143.7|7131.7|7145.9|7133.9|7145.9|7133.9|7141.7|7129.7|0
1598330700000|2020-08-25 04:45:00|7145.8|7133.8|7147.7|7135.7|7147.9|7135.9|7145.7|7133.7|0
1598331000000|2020-08-25 04:50:00|7147.4|7135.4|7147.7|7135.7|7147.7|7135.7|7146.7|7134.7|0
1598331300000|2020-08-25 04:55:00|7148.1|7136.1|7148.9|7136.9|7148.9|7136.9|7145.9|7133.9|0
1598331600000|2020-08-25 05:00:00|7148.6|7136.6|7145.9|7133.9|7150|7138|7145.9|7133.9|0
1598331900000|2020-08-25 05:05:00|7147.9|7135.9|7143.9|7131.9|7147.9|7135.9|7143.8|7131.8|0
1598332200000|2020-08-25 05:10:00|7143.8|7131.8|7148|7136|7148|7136|7143.8|7131.8|0
1598332500000|2020-08-25 05:15:00|7147.2|7135.2|7146|7134|7148|7136|7146|7134|0
1598332800000|2020-08-25 05:20:00|7146.4|7134.4|7146|7134|7148.1|7136.1|7143.9|7131.9|0
1598333100000|2020-08-25 05:25:00|7145.2|7133.2|7141.9|7129.9|7145.2|7133.2|7140.8|7128.8|0
1598333400000|2020-08-25 05:30:00|7141.8|7129.8|7141.8|7129.8|7144|7132|7139.7|7127.7|0
1598333700000|2020-08-25 05:35:00|7142.2|7130.2|7145.9|7133.9|7145.9|7133.9|7141.8|7129.8|0
1598334000000|2020-08-25 05:40:00|7145.5|7133.5|7144.8|7132.8|7145.9|7133.9|7141.8|7129.8|0
1598334300000|2020-08-25 05:45:00|7144.5|7132.5|7143.8|7131.8|7145.9|7133.9|7143.8|7131.8|0
1598334600000|2020-08-25 05:50:00|7143.9|7131.9|7143.8|7131.8|7143.9|7131.9|7141.8|7129.8|0
1598334900000|2020-08-25 05:55:00|7143.4|7131.4|7142.8|7130.8|7144.8|7132.8|7141.7|7129.7|0
1598335200000|2020-08-25 06:00:00|7143.7|7131.7|7155.5|7150.5|7161.5|7156.5|7140|7130.8|51
1598335500000|2020-08-25 06:05:00|7156.5|7151.5|7158|7153|7161.5|7156.5|7156.5|7151.5|26
1598335800000|2020-08-25 06:10:00|7158.5|7153.5|7166|7161|7167|7162|7158.5|7153.5|22
1598336100000|2020-08-25 06:15:00|7165.5|7160.5|7171.5|7166.5|7172|7167|7162.5|7157.5|15
1598336400000|2020-08-25 06:20:00|7172|7167|7168|7163|7173.5|7168.5|7166|7161|13
1598336700000|2020-08-25 06:25:00|7167.5|7162.5|7166.5|7161.5|7167.5|7162.5|7165|7160|3
1598337000000|2020-08-25 06:30:00|7166|7161|7165.5|7160.5|7166|7161|7164|7159|7
1598337300000|2020-08-25 06:35:00|7166|7161|7166|7161|7169|7164|7164.5|7159.5|7
1598337600000|2020-08-25 06:40:00|7163|7158|7164|7159|7165.5|7160.5|7159|7154|18
1598337900000|2020-08-25 06:45:00|7165|7160|7167.5|7162.5|7170|7165|7165|7160|12
1598338200000|2020-08-25 06:50:00|7167|7162|7159.5|7154.5|7169.5|7164.5|7159|7154|23
1598338500000|2020-08-25 06:55:00|7160|7155|7150.5|7145.5|7163.5|7158.5|7150.5|7145.5|35
1598338800000|2020-08-25 07:00:00|7148|7143|7178|7173|7182|7177|7147.5|7142.5|522
1598339100000|2020-08-25 07:05:00|7177.5|7172.5|7202|7197|7204.5|7199.5|7171.5|7166.5|432
1598339400000|2020-08-25 07:10:00|7201.5|7196.5|7221|7216|7221|7216|7198.5|7193.5|350
1598339700000|2020-08-25 07:15:00|7219.5|7214.5|7210.5|7205.5|7219.5|7214.5|7206|7201|233
1598340000000|2020-08-25 07:20:00|7211|7206|7206|7201|7213.5|7208.5|7199.5|7194.5|173
1598340300000|2020-08-25 07:25:00|7205|7200|7205.5|7200.5|7221|7216|7204|7199|114
1598340600000|2020-08-25 07:30:00|7205|7200|7201.5|7196.5|7215|7210|7196|7191|123
1598340900000|2020-08-25 07:35:00|7201|7196|7192.5|7187.5|7203.5|7198.5|7187.5|7182.5|116
1598341200000|2020-08-25 07:40:00|7191.1|7186.1|7191.1|7186.1|7194.6|7189.6|7185.1|7180.1|84
1598341500000|2020-08-25 07:45:00|7190.6|7185.6|7187.1|7182.1|7192.6|7187.6|7185.6|7180.6|128
1598341800000|2020-08-25 07:50:00|7187.6|7182.6|7190.1|7185.1|7190.6|7185.6|7183.1|7178.1|50
1598342100000|2020-08-25 07:55:00|7189.6|7184.6|7173.1|7168.1|7195.1|7190.1|7171.6|7166.6|108
1598342400000|2020-08-25 08:00:00|7172.6|7167.6|7166.6|7161.6|7174.6|7169.6|7160.6|7155.6|228
1598342700000|2020-08-25 08:05:00|7165.6|7160.6|7153.6|7148.6|7165.6|7160.6|7152.1|7147.1|108
1598343000000|2020-08-25 08:10:00|7153.1|7148.1|7162.1|7157.1|7162.1|7157.1|7143.6|7138.6|137
1598343300000|2020-08-25 08:15:00|7161.6|7156.6|7156.6|7151.6|7161.6|7156.6|7152.6|7147.6|72
1598343600000|2020-08-25 08:20:00|7156.1|7151.1|7155.6|7150.6|7156.1|7151.1|7149.6|7144.6|97
1598343900000|2020-08-25 08:25:00|7154.6|7149.6|7161.1|7156.1|7163.1|7158.1|7153.6|7148.6|73
1598344200000|2020-08-25 08:30:00|7161.6|7156.6|7151.6|7146.6|7161.6|7156.6|7149.6|7144.6|63
1598344500000|2020-08-25 08:35:00|7152.1|7147.1|7153.1|7148.1|7153.6|7148.6|7146.6|7141.6|55
1598344800000|2020-08-25 08:40:00|7152.6|7147.6|7148.6|7143.6|7159.1|7154.1|7148.6|7143.6|44
1598345100000|2020-08-25 08:45:00|7150.6|7145.6|7151.6|7146.6|7159.1|7154.1|7150.6|7145.6|54
1598345400000|2020-08-25 08:50:00|7152.6|7147.6|7159.6|7154.6|7160.1|7155.1|7152.6|7147.6|21
1598345700000|2020-08-25 08:55:00|7159.1|7154.1|7153.1|7148.1|7160.6|7155.6|7153.1|7148.1|35
1598346000000|2020-08-25 09:00:00|7154.1|7149.1|7147.1|7142.1|7154.1|7149.1|7140.6|7135.6|86
1598346300000|2020-08-25 09:05:00|7146.6|7141.6|7151.6|7146.6|7151.6|7146.6|7145.6|7140.6|40
1598346600000|2020-08-25 09:10:00|7152.1|7147.1|7145.6|7140.6|7152.6|7147.6|7143.1|7138.1|41
1598346900000|2020-08-25 09:15:00|7146.1|7141.1|7148.6|7143.6|7154.6|7149.6|7145.1|7140.1|55
1598347200000|2020-08-25 09:20:00|7148.1|7143.1|7154.6|7149.6|7156.6|7151.6|7147.6|7142.6|30
1598347500000|2020-08-25 09:25:00|7155.1|7150.1|7156.6|7151.6|7160.1|7155.1|7154.1|7149.1|32
1598347800000|2020-08-25 09:30:00|7157.1|7152.1|7151.6|7146.6|7158.6|7153.6|7150.6|7145.6|29
1598348100000|2020-08-25 09:35:00|7152.6|7147.6|7156.1|7151.1|7158.1|7153.1|7152.6|7147.6|30
1598348400000|2020-08-25 09:40:00|7156.6|7151.6|7163.1|7158.1|7164.1|7159.1|7155.1|7150.1|33
1598348700000|2020-08-25 09:45:00|7162.6|7157.6|7162.1|7157.1|7165.1|7160.1|7159.1|7154.1|50
1598349000000|2020-08-25 09:50:00|7162.6|7157.6|7166.1|7161.1|7170.1|7165.1|7162.6|7157.6|62
1598349300000|2020-08-25 09:55:00|7166.6|7161.6|7159.1|7154.1|7168.1|7163.1|7159.1|7154.1|27
1598349600000|2020-08-25 10:00:00|7159.6|7154.6|7154.6|7149.6|7162.1|7157.1|7154.1|7149.1|38
1598349900000|2020-08-25 10:05:00|7154.1|7149.1|7151.1|7146.1|7156.6|7151.6|7150.1|7145.1|88
1598350200000|2020-08-25 10:10:00|7151.6|7146.6|7151.6|7146.6|7152.6|7147.6|7149.1|7144.1|69
1598350500000|2020-08-25 10:15:00|7151.1|7146.1|7150.6|7145.6|7153.6|7148.6|7149.6|7144.6|68
1598350800000|2020-08-25 10:20:00|7150.1|7145.1|7147.1|7142.1|7151.1|7146.1|7146.1|7141.1|91
1598351100000|2020-08-25 10:25:00|7147.6|7142.6|7146.6|7141.6|7149.6|7144.6|7145.6|7140.6|61
1598351400000|2020-08-25 10:30:00|7147.1|7142.1|7154.6|7149.6|7156.1|7151.1|7146.1|7141.1|49
1598351700000|2020-08-25 10:35:00|7154.1|7149.1|7156.6|7151.6|7157.6|7152.6|7148.6|7143.6|22
1598352000000|2020-08-25 10:40:00|7155.6|7150.6|7158.1|7153.1|7158.1|7153.1|7153.1|7148.1|30
1598352300000|2020-08-25 10:45:00|7158.6|7153.6|7167.6|7162.6|7168.6|7163.6|7158.6|7153.6|51
1598352600000|2020-08-25 10:50:00|7168.1|7163.1|7163.1|7158.1|7168.1|7163.1|7163.1|7158.1|19
1598352900000|2020-08-25 10:55:00|7162.6|7157.6|7167.6|7162.6|7170.1|7165.1|7161.1|7156.1|36
1598353200000|2020-08-25 11:00:00|7168.6|7163.6|7172.6|7167.6|7173.6|7168.6|7168.6|7163.6|34
1598353500000|2020-08-25 11:05:00|7172.1|7167.1|7173.6|7168.6|7174.6|7169.6|7171.1|7166.1|41
1598353800000|2020-08-25 11:10:00|7174.6|7169.6|7177.1|7172.1|7184.1|7179.1|7173.6|7168.6|125
1598354100000|2020-08-25 11:15:00|7177.6|7172.6|7180.6|7175.6|7181.1|7176.1|7177.6|7172.6|57
1598354400000|2020-08-25 11:20:00|7181.1|7176.1|7181.6|7176.6|7182.6|7177.6|7176.6|7171.6|59
1598354700000|2020-08-25 11:25:00|7182.1|7177.1|7184.6|7179.6|7185.6|7180.6|7180.1|7175.1|42
1598355000000|2020-08-25 11:30:00|7185.1|7180.1|7177.6|7172.6|7185.6|7180.6|7177.6|7172.6|27
1598355300000|2020-08-25 11:35:00|7177.1|7172.1|7180.6|7175.6|7181.6|7176.6|7176.1|7171.1|24
1598355600000|2020-08-25 11:40:00|7182.8|7177.8|7184.3|7179.3|7187.3|7182.3|7182.3|7177.3|39
1598355900000|2020-08-25 11:45:00|7183.8|7178.8|7183.3|7178.3|7184.8|7179.8|7181.8|7176.8|10
1598356200000|2020-08-25 11:50:00|7182.8|7177.8|7182.8|7177.8|7185.3|7180.3|7181.8|7176.8|18
1598356500000|2020-08-25 11:55:00|7182.3|7177.3|7184.3|7179.3|7186.3|7181.3|7182.3|7177.3|20
1598356800000|2020-08-25 12:00:00|7185.3|7180.3|7188.8|7183.8|7188.8|7183.8|7179.3|7174.3|75
1598357100000|2020-08-25 12:05:00|7189.3|7184.3|7201.8|7196.8|7202.3|7197.3|7188.8|7183.8|60
1598357400000|2020-08-25 12:10:00|7202.3|7197.3|7201.8|7196.8|7204.3|7199.3|7201.3|7196.3|66
1598357700000|2020-08-25 12:15:00|7202.3|7197.3|7197.8|7192.8|7202.3|7197.3|7194.8|7189.8|145
1598358000000|2020-08-25 12:20:00|7196.8|7191.8|7199.8|7194.8|7200.3|7195.3|7195.8|7190.8|34
1598358300000|2020-08-25 12:25:00|7199.3|7194.3|7212.8|7207.8|7213.3|7208.3|7197.3|7192.3|205
1598358600000|2020-08-25 12:30:00|7212.3|7207.3|7208.8|7203.8|7212.8|7207.8|7207.3|7202.3|55
1598358900000|2020-08-25 12:35:00|7207.8|7202.8|7198.8|7193.8|7207.8|7202.8|7198.8|7193.8|54
1598359200000|2020-08-25 12:40:00|7199.8|7194.8|7202.8|7197.8|7204.3|7199.3|7199.3|7194.3|45
1598359500000|2020-08-25 12:45:00|7202.3|7197.3|7200.3|7195.3|7202.3|7197.3|7197.3|7192.3|57
1598359800000|2020-08-25 12:50:00|7200.8|7195.8|7205.8|7200.8|7206.8|7201.8|7200.8|7195.8|105
1598360100000|2020-08-25 12:55:00|7205.3|7200.3|7206.8|7201.8|7208.8|7203.8|7203.8|7198.8|34
1598360400000|2020-08-25 13:00:00|7207.8|7202.8|7200.8|7195.8|7208.8|7203.8|7200.3|7195.3|59
1598360700000|2020-08-25 13:05:00|7202.8|7197.8|7196.8|7191.8|7204.8|7199.8|7196.8|7191.8|52
1598361000000|2020-08-25 13:10:00|7197.3|7192.3|7191.3|7186.3|7198.8|7193.8|7191.3|7186.3|95
1598361300000|2020-08-25 13:15:00|7190.8|7185.8|7190.8|7185.8|7192.8|7187.8|7190.3|7185.3|45
1598361600000|2020-08-25 13:20:00|7191.3|7186.3|7192.8|7187.8|7194.3|7189.3|7188.3|7183.3|89
1598361900000|2020-08-25 13:25:00|7192.3|7187.3|7190.3|7185.3|7195.3|7190.3|7189.8|7184.8|32
1598362200000|2020-08-25 13:30:00|7190.8|7185.8|7188.8|7183.8|7194.8|7189.8|7185.3|7180.3|137
1598362500000|2020-08-25 13:35:00|7187.3|7182.3|7169.3|7164.3|7187.3|7182.3|7167.3|7162.3|284
1598362800000|2020-08-25 13:40:00|7169.8|7164.8|7168.8|7163.8|7175.8|7170.8|7167.3|7162.3|101
1598363100000|2020-08-25 13:45:00|7168.3|7163.3|7176.8|7171.8|7177.8|7172.8|7167.3|7162.3|57
1598363400000|2020-08-25 13:50:00|7176.3|7171.3|7166.3|7161.3|7178.8|7173.8|7165.8|7160.8|147
1598363700000|2020-08-25 13:55:00|7165.3|7160.3|7165.8|7160.8|7173.8|7168.8|7164.3|7159.3|87
1598364000000|2020-08-25 14:00:00|7164.8|7159.8|7157.8|7152.8|7167.8|7162.8|7154.3|7149.3|145
1598364300000|2020-08-25 14:05:00|7158.3|7153.3|7141.8|7136.8|7159.8|7154.8|7141.8|7136.8|108
1598364600000|2020-08-25 14:10:00|7142.9|7137.9|7127.9|7122.9|7142.9|7137.9|7126.9|7121.9|229
1598364900000|2020-08-25 14:15:00|7128.4|7123.4|7149.9|7144.9|7152.9|7147.9|7128.4|7123.4|138
1598365200000|2020-08-25 14:20:00|7149.4|7144.4|7143.4|7138.4|7149.4|7144.4|7140.9|7135.9|96
1598365500000|2020-08-25 14:25:00|7143.9|7138.9|7141.4|7136.4|7143.9|7138.9|7130.4|7125.4|202
1598365800000|2020-08-25 14:30:00|7138.4|7133.4|7119.9|7114.9|7138.4|7133.4|7118.9|7113.9|388
1598366100000|2020-08-25 14:35:00|7119.4|7114.4|7129.9|7124.9|7134.4|7129.4|7117.9|7112.9|168
1598366400000|2020-08-25 14:40:00|7129.4|7124.4|7115.9|7110.9|7129.4|7124.4|7115.4|7110.4|273
1598366700000|2020-08-25 14:45:00|7114.9|7109.9|7112.9|7107.9|7123.9|7118.9|7112.4|7107.4|215
1598367000000|2020-08-25 14:50:00|7112.4|7107.4|7110.4|7105.4|7113.4|7108.4|7106.9|7101.9|161
1598367300000|2020-08-25 14:55:00|7108.9|7103.9|7117.9|7112.9|7119.9|7114.9|7103.9|7098.9|99
1598367600000|2020-08-25 15:00:00|7116.9|7111.9|7120.9|7115.9|7121.9|7116.9|7114.9|7109.9|94
1598367900000|2020-08-25 15:05:00|7120.4|7115.4|7117.9|7112.9|7120.9|7115.9|7114.9|7109.9|86
1598368200000|2020-08-25 15:10:00|7116.9|7111.9|7118.4|7113.4|7120.9|7115.9|7112.4|7107.4|126
1598368500000|2020-08-25 15:15:00|7117.9|7112.9|7114.4|7109.4|7119.9|7114.9|7113.4|7108.4|157
1598368800000|2020-08-25 15:20:00|7113.9|7108.9|7112.9|7107.9|7114.4|7109.4|7105.9|7100.9|144
1598369100000|2020-08-25 15:25:00|7112.4|7107.4|7110.9|7105.9|7113.4|7108.4|7104.9|7099.9|267
1598369400000|2020-08-25 15:30:00|7111.9|7104.9|7111.9|7104.9|7111.9|7104.9|7103.9|7096.9|420
1598369700000|2020-08-25 15:35:00|7110.9|7103.9|7096.9|7089.9|7111.9|7103.9|7095.9|7089.9|196
1598370000000|2020-08-25 15:40:00|7095.9|7088.9|7098.9|7091.9|7100.9|7094.9|7094.9|7087.9|99
1598370300000|2020-08-25 15:45:00|7097.9|7090.9|7096.9|7089.9|7097.9|7091.9|7093.9|7086.9|63
1598370600000|2020-08-25 15:50:00|7097.9|7090.9|7096.9|7089.9|7102.9|7095.9|7095.9|7089.9|24
1598370900000|2020-08-25 15:55:00|7097.9|7090.9|7094.9|7088.9|7100.9|7093.9|7094.9|7088.9|49
1598371200000|2020-08-25 16:00:00|7095.9|7087.9|7092.9|7085.9|7095.9|7088.9|7089.9|7083.9|44
1598371500000|2020-08-25 16:05:00|7091.9|7084.9|7092.9|7085.9|7092.9|7086.9|7089.9|7082.9|30
1598371800000|2020-08-25 16:10:00|7091.9|7084.9|7081.9|7074.9|7091.9|7084.9|7079.9|7072.9|58
1598372100000|2020-08-25 16:15:00|7080.9|7075.9|7082.9|7075.9|7084.9|7078.9|7078.9|7072.9|64
1598372400000|2020-08-25 16:20:00|7081.9|7074.9|7082.9|7075.9|7083.9|7077.9|7079.9|7073.9|45
1598372700000|2020-08-25 16:25:00|7083.9|7076.9|7082.9|7076.9|7087.9|7080.9|7082.9|7076.9|37
1598373000000|2020-08-25 16:30:00|7083.9|7075.9|7091.9|7085.9|7092.9|7085.9|7082.9|7075.9|52
1598373300000|2020-08-25 16:35:00|7092.9|7086.9|7095.9|7089.9|7096.9|7089.9|7091.9|7085.9|21
1598373600000|2020-08-25 16:40:00|7096.9|7087.9|7094.9|7087.9|7096.9|7088.9|7090.9|7083.9|41
1598373900000|2020-08-25 16:45:00|7093.9|7086.9|7090.9|7083.9|7094.9|7087.9|7090.9|7083.9|13
1598374200000|2020-08-25 16:50:00|7089.9|7082.9|7087.9|7081.9|7089.9|7083.9|7085.9|7079.9|3
1598374500000|2020-08-25 16:55:00|7088.9|7082.9|7091.9|7084.9|7092.9|7085.9|7086.9|7079.9|10
1598374800000|2020-08-25 17:00:00|7090.9|7083.9|7091.9|7084.9|7092.9|7085.9|7089.9|7083.9|11
1598375100000|2020-08-25 17:05:00|7090.9|7083.9|7094.9|7087.9|7094.9|7087.9|7089.9|7083.9|16
1598375400000|2020-08-25 17:10:00|7093.9|7086.9|7094.9|7086.9|7094.9|7086.9|7091.9|7084.9|4
1598375700000|2020-08-25 17:15:00|7095.9|7088.9|7096.9|7090.9|7096.9|7090.9|7095.9|7088.9|5
1598376000000|2020-08-25 17:20:00|7097.9|7089.9|7097.9|7089.9|7097.9|7090.9|7095.9|7088.9|10
1598376300000|2020-08-25 17:25:00|7098.9|7091.9|7094.9|7087.9|7100.9|7092.9|7093.9|7086.9|11
1598376600000|2020-08-25 17:30:00|7093.9|7086.9|7097.9|7089.9|7097.9|7089.9|7093.9|7086.9|10
1598376900000|2020-08-25 17:35:00|7096.9||7096.9||7097.9||7096.9||1
1598377200000|2020-08-25 17:40:00|7097.9|7090.9|7098.9|7091.9|7099.9|7092.9|7096.9|7088.9|15
1598377500000|2020-08-25 17:45:00|7096.9|7090.9|7099.9|7093.9|7103.9|7095.9|7096.9|7090.9|22
1598377800000|2020-08-25 17:50:00|7100.9|7092.9|7094.9|7086.9|7101.9|7093.9|7092.9|7086.9|25
1598378100000|2020-08-25 17:55:00|7093.9|7085.9|7094.8|7082.8|7097.9|7088.4|7091.9|7082.8|23
1598378400000|2020-08-25 18:00:00|7094.9|7082.9|7095|7083|7095.1|7083.1|7092.5|7080.5|0
1598378700000|2020-08-25 18:05:00|7095.1|7083.1|7095.1|7083.1|7095.2|7083.2|7093|7081|0
1598379000000|2020-08-25 18:10:00|7095|7083|7095.4|7083.4|7099.4|7087.4|7095|7083|0
1598379300000|2020-08-25 18:15:00|7095.3|7083.3|7097.6|7085.6|7097.7|7085.7|7087.1|7075.1|0
1598379600000|2020-08-25 18:20:00|7097.5|7085.5|7099.7|7087.7|7099.8|7087.8|7097.5|7085.5|0
1598379900000|2020-08-25 18:25:00|7099.6|7087.6|7101.6|7089.6|7101.7|7089.7|7099.5|7087.5|0
1598380200000|2020-08-25 18:30:00|7101.5|7089.5|7101.5|7089.5|7101.6|7089.6|7099.6|7087.6|0
1598380500000|2020-08-25 18:35:00|7101.6|7089.6|7100.1|7088.1|7101.7|7089.7|7099.6|7087.6|0
1598380800000|2020-08-25 18:40:00|7100|7088|7101.9|7089.9|7106.1|7094.1|7100|7088|0
1598381100000|2020-08-25 18:45:00|7102|7090|7104.1|7092.1|7105.9|7093.9|7102|7090|0
1598381400000|2020-08-25 18:50:00|7104|7092|7104.2|7092.2|7104.2|7092.2|7102|7090|0
1598381700000|2020-08-25 18:55:00|7104.1|7092.1|7106.1|7094.1|7106.3|7094.3|7102.1|7090.1|0
1598382000000|2020-08-25 19:00:00|7104.3|7092.3|7102.1|7090.1|7104.3|7092.3|7102|7090|0
1598382300000|2020-08-25 19:05:00|7102|7090|7104.6|7092.6|7106.6|7094.6|7100.1|7088.1|0
1598382600000|2020-08-25 19:10:00|7104.7|7092.7|7108.3|7096.3|7108.6|7096.6|7104.7|7092.7|0
1598382900000|2020-08-25 19:15:00|7108.4|7096.4|7110.6|7098.6|7112.6|7100.6|7108.3|7096.3|0
1598383200000|2020-08-25 19:20:00|7110.8|7098.8|7110.8|7098.8|7110.8|7098.8|7108.5|7096.5|0
1598383500000|2020-08-25 19:25:00|7110.7|7098.7|7112.8|7100.8|7112.9|7100.9|7110.7|7098.7|0
1598383800000|2020-08-25 19:30:00|7112.7|7100.7|7115.5|7103.5|7115.9|7103.9|7112.7|7100.7|0
1598384100000|2020-08-25 19:35:00|7115.6|7103.6|7115.7|7103.7|7115.9|7103.9|7115.5|7103.5|0
1598384400000|2020-08-25 19:40:00|7115.6|7103.6|7117.1|7105.1|7117.6|7105.6|7115.2|7103.2|0
1598384700000|2020-08-25 19:45:00|7117.2|7105.2|7119.8|7107.8|7120.2|7108.2|7116.1|7104.1|0
1598385000000|2020-08-25 19:50:00|7119.7|7107.7|7120.1|7108.1|7122|7110|7117.8|7105.8|0
1598385300000|2020-08-25 19:55:00|7120|7108|7118.6|7106.6|7120.1|7108.1|7112.5|7100.5|0
1598385600000|2020-08-25 20:00:00|7118.7|7106.7|7120.5|7108.5|7120.5|7108.5|7116.7|7104.7|0
1598385900000|2020-08-25 20:05:00|7120.1|7108.1|7123.1|7111.1|7123.1|7111.1|7120.1|7108.1|0
1598386200000|2020-08-25 20:10:00|7123|7111|7122.5|7110.5|7124|7112|7121.1|7109.1|0
1598386500000|2020-08-25 20:15:00|7121.9|7109.9|7122.7|7110.7|7122.7|7110.7|7121.7|7109.7|0
1598386800000|2020-08-25 20:20:00|7122.5|7110.5|7122.9|7110.9|7123.1|7111.1|7122.5|7110.5|0
1598387100000|2020-08-25 20:25:00|7122.7|7110.7|7123.5|7111.5|7123.5|7111.5|7122.5|7110.5|0
1598387400000|2020-08-25 20:30:00|7123.6|7111.6|7124.9|7112.9|7125.3|7113.3|7123|7111|0
1598387700000|2020-08-25 20:35:00|7125.3|7113.3|7125.5|7113.5|7126.8|7114.8|7124.5|7112.5|0
1598388000000|2020-08-25 20:40:00|7126.1|7114.1|7126.1|7114.1|7126.5|7114.5|7125.5|7113.5|0
1598388300000|2020-08-25 20:45:00|7126.5|7114.5|7126|7114|7126.5|7114.5|7124.9|7112.9|0
1598388600000|2020-08-25 20:50:00|7126.4|7114.4|7125.4|7113.4|7127.5|7115.5|7125.4|7113.4|0
1598388900000|2020-08-25 20:55:00|7126|7114|7119.7|7107.7|7126.1|7114.1|7119.7|7107.7|0
1598389200000|2020-08-25 21:00:00|7119.8|7107.8|7119.2|7107.2|7120|7108|7119|7107|0
1598389500000|2020-08-25 21:05:00|7119.4|7107.4|7119.2|7107.2|7120.2|7108.2|7119.2|7107.2|0
1598389800000|2020-08-25 21:10:00|7119.8|7107.8|7119.3|7107.3|7119.8|7107.8|7119.2|7107.2|0
1598390100000|2020-08-25 21:15:00|7119.1|7107.1|7119.3|7107.3|7119.3|7107.3|7118.9|7106.9|0
1598390400000|2020-08-25 21:20:00|7118.9|7106.9|7118.7|7106.7|7118.9|7106.9|7118.7|7106.7|0
1598390700000|2020-08-25 21:25:00|7118.5|7106.5|7118.1|7106.1|7118.5|7106.5|7117.9|7105.9|0
1598391000000|2020-08-25 21:30:00|7118.5|7106.5|7118.7|7106.7|7119.3|7107.3|7118.5|7106.5|0
1598391300000|2020-08-25 21:35:00|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|0
1598391600000|2020-08-25 21:40:00|7118.4|7106.4|7118.8|7106.8|7119|7107|7118.4|7106.4|0
1598392200000|2020-08-25 21:50:00|7119|7107|7118.8|7106.8|7119|7107|7118.8|7106.8|0
1598392500000|2020-08-25 21:55:00|7119|7107|7119.2|7107.2|7120.2|7108.2|7119|7107|0
1598392800000|2020-08-25 22:00:00|7119.3|7107.3|7120.2|7108.2|7121.7|7109.7|7119.3|7107.3|0
1598393100000|2020-08-25 22:05:00|7120.1|7108.1|7121.2|7109.2|7121.2|7109.2|7119.7|7107.7|0
1598393400000|2020-08-25 22:10:00|7121.3|7109.3|7120.8|7108.8|7121.9|7109.9|7120.8|7108.8|0
1598393700000|2020-08-25 22:15:00|7120.9|7108.9|7122.3|7110.3|7122.3|7110.3|7120.9|7108.9|0
1598394000000|2020-08-25 22:20:00|7121.9|7109.9|7119.7|7107.7|7121.9|7109.9|7119.7|7107.7|0
1598394300000|2020-08-25 22:25:00|7119.8|7107.8|7118.8|7106.8|7120.3|7108.3|7118.8|7106.8|0
1598394600000|2020-08-25 22:30:00|7119|7107|7118.8|7106.8|7120.3|7108.3|7118.8|7106.8|0
1598394900000|2020-08-25 22:35:00|7119.4|7107.4|7118.4|7106.4|7119.4|7107.4|7118.4|7106.4|0
1598395200000|2020-08-25 22:40:00|7118.8|7106.8|7118.8|7106.8|7119.4|7107.4|7118.8|7106.8|0
1598395500000|2020-08-25 22:45:00|7119.4|7107.4|7119.9|7107.9|7119.9|7107.9|7119.4|7107.4|0
1598395800000|2020-08-25 22:50:00|7119.8|7107.8|7119.4|7107.4|7119.8|7107.8|7119.4|7107.4|0
1598396100000|2020-08-25 22:55:00|7119.5|7107.5|7119.9|7107.9|7120.3|7108.3|7119.4|7107.4|0
1598396400000|2020-08-25 23:00:00|7119.8|7107.8|7118.8|7106.8|7119.8|7107.8|7118.8|7106.8|0
1598396700000|2020-08-25 23:05:00|7119.4|7107.4|7120.3|7108.3|7120.3|7108.3|7118.8|7106.8|0
1598397000000|2020-08-25 23:10:00|7120.1|7108.1|7120.9|7108.9|7120.9|7108.9|7119.9|7107.9|0
1598397300000|2020-08-25 23:15:00|7120.3|7108.3|7119.9|7107.9|7120.3|7108.3|7119.9|7107.9|0
1598397600000|2020-08-25 23:20:00|7120.3|7108.3|7119.9|7107.9|7120.3|7108.3|7119.9|7107.9|0
1598397900000|2020-08-25 23:25:00|7120.3|7108.3|7122|7110|7122|7110|7119.9|7107.9|0
1598398200000|2020-08-25 23:30:00|7122.4|7110.4|7123.9|7111.9|7123.9|7111.9|7122.4|7110.4|0
1598398500000|2020-08-25 23:35:00|7124|7112|7123.9|7111.9|7124.5|7112.5|7123.5|7111.5|0
1598398800000|2020-08-25 23:40:00|7124.3|7112.3|7124.5|7112.5|7124.5|7112.5|7123.9|7111.9|0
1598399100000|2020-08-25 23:45:00|7124.6|7112.6|7125|7113|7125|7113|7123.5|7111.5|0
1598399400000|2020-08-25 23:50:00|7124.9|7112.9|7123.5|7111.5|7125.6|7113.6|7123|7111|0
1598399700000|2020-08-25 23:55:00|7123.4|7111.4|7122|7110|7123.5|7111.5|7121.4|7109.4|0
1598400000000|2020-08-26 00:00:00|7121.9|7109.9|7120.6|7108.6|7123|7111|7117.4|7105.4|0
1598400300000|2020-08-26 00:05:00|7120.5|7108.5|7123.8|7111.8|7124.2|7112.2|7120.1|7108.1|0
1598400600000|2020-08-26 00:10:00|7123.7|7111.7|7126.1|7114.1|7126.5|7114.5|7122.7|7110.7|0
1598400900000|2020-08-26 00:15:00|7126|7114|7121.7|7109.7|7126|7114|7119.7|7107.7|0
1598401200000|2020-08-26 00:20:00|7122.1|7110.1|7119.7|7107.7|7123.7|7111.7|7119.7|7107.7|0
1598401500000|2020-08-26 00:25:00|7119.6|7107.6|7121.7|7109.7|7121.7|7109.7|7119.6|7107.6|0
1598401800000|2020-08-26 00:30:00|7122.1|7110.1|7121.6|7109.6|7123.7|7111.7|7121.6|7109.6|0
1598402100000|2020-08-26 00:35:00|7121.5|7109.5|7118.5|7106.5|7121.5|7109.5|7116.4|7104.4|0
1598402400000|2020-08-26 00:40:00|7118.9|7106.9|7119.5|7107.5|7119.5|7107.5|7115.4|7103.4|0
1598402700000|2020-08-26 00:45:00|7119.6|7107.6|7117.5|7105.5|7119.6|7107.6|7117.5|7105.5|0
1598403000000|2020-08-26 00:50:00|7117.1|7105.1|7115.4|7103.4|7117.5|7105.5|7115.4|7103.4|0
1598403300000|2020-08-26 00:55:00|7115.3|7103.3|7117.7|7105.7|7117.7|7105.7|7115.3|7103.3|0
1598403600000|2020-08-26 01:00:00|7116.9|7104.9|7114.2|7102.2|7117.7|7105.7|7112|7100|0
1598403900000|2020-08-26 01:05:00|7114.5|7102.5|7112.9|7100.9|7117|7105|7112.8|7100.8|0
1598404200000|2020-08-26 01:10:00|7112.8|7100.8|7112.9|7100.9|7115|7103|7110.8|7098.8|0
1598404500000|2020-08-26 01:15:00|7110.9|7098.9|7105|7093|7112.9|7100.9|7104|7092|0
1598404800000|2020-08-26 01:20:00|7105.1|7093.1|7106|7094|7107.1|7095.1|7105|7093|0
1598405100000|2020-08-26 01:25:00|7105.6|7093.6|7111.2|7099.2|7111.2|7099.2|7105|7093|0
1598405400000|2020-08-26 01:30:00|7110.4|7098.4|7107|7095|7110.4|7098.4|7102.9|7090.9|0
1598405700000|2020-08-26 01:35:00|7107.1|7095.1|7110.2|7098.2|7113.2|7101.2|7107|7095|0
1598406000000|2020-08-26 01:40:00|7111.2|7099.2|7107.1|7095.1|7111.2|7099.2|7107.1|7095.1|0
1598406300000|2020-08-26 01:45:00|7107.5|7095.5|7113.4|7101.4|7113.4|7101.4|7107.1|7095.1|0
1598406600000|2020-08-26 01:50:00|7114.1|7102.1|7113.3|7101.3|7115.4|7103.4|7113.3|7101.3|0
1598406900000|2020-08-26 01:55:00|7113.2|7101.2|7109.7|7097.7|7113.3|7101.3|7109.7|7097.7|0
1598407200000|2020-08-26 02:00:00|7108.9|7096.9|7107.6|7095.6|7108.9|7096.9|7105.4|7093.4|0
1598407500000|2020-08-26 02:05:00|7107.5|7095.5|7101.5|7089.5|7107.6|7095.6|7101.5|7089.5|0
1598407800000|2020-08-26 02:10:00|7101.4|7089.4|7103.5|7091.5|7103.6|7091.6|7101.4|7089.4|0
1598408100000|2020-08-26 02:15:00|7103.6|7091.6|7103.5|7091.5|7103.6|7091.6|7101.5|7089.5|0
1598408400000|2020-08-26 02:20:00|7102.7|7090.7|7105.6|7093.6|7105.6|7093.6|7101.5|7089.5|0
1598408700000|2020-08-26 02:25:00|7106.4|7094.4|7107.7|7095.7|7107.7|7095.7|7105.6|7093.6|0
1598409000000|2020-08-26 02:30:00|7108.5|7096.5|7107.7|7095.7|7109.7|7097.7|7107.7|7095.7|0
1598409300000|2020-08-26 02:35:00|7107.6|7095.6|7107.6|7095.6|7107.7|7095.7|7105.5|7093.5|0
1598409600000|2020-08-26 02:40:00|7105.6|7093.6|7107.6|7095.6|7107.7|7095.7|7105.6|7093.6|0
1598409900000|2020-08-26 02:45:00|7107.7|7095.7|7107.7|7095.7|7107.7|7095.7|7107.6|7095.6|0
1598410200000|2020-08-26 02:50:00|7107.6|7095.6|7105.5|7093.5|7109.7|7097.7|7105.5|7093.5|0
1598410500000|2020-08-26 02:55:00|7105.6|7093.6|7105.6|7093.6|7107.6|7095.6|7105.5|7093.5|0
1598410800000|2020-08-26 03:00:00|7105.5|7093.5|7103.5|7091.5|7105.6|7093.6|7103.5|7091.5|0
1598411100000|2020-08-26 03:05:00|7102.7|7090.7|7101.5|7089.5|7103.5|7091.5|7101.5|7089.5|0
1598411400000|2020-08-26 03:10:00|7103.5|7091.5|7105.6|7093.6|7105.6|7093.6|7103.5|7091.5|0
1598411700000|2020-08-26 03:15:00|7104.8|7092.8|7101.3|7089.3|7104.8|7092.8|7099.2|7087.2|0
1598412000000|2020-08-26 03:20:00|7102.1|7090.1|7099.2|7087.2|7103.4|7091.4|7099.2|7087.2|0
1598412300000|2020-08-26 03:25:00|7099.3|7087.3|7101.2|7089.2|7101.3|7089.3|7099.2|7087.2|0
1598412600000|2020-08-26 03:30:00|7100.4|7088.4|7103.3|7091.3|7103.3|7091.3|7099.2|7087.2|0
1598412900000|2020-08-26 03:35:00|7102.5|7090.5|7103.3|7091.3|7103.3|7091.3|7101.3|7089.3|0
1598413500000|2020-08-26 03:45:00|7103.4|7091.4|7105.4|7093.4|7107.4|7095.4|7103.4|7091.4|0
1598413800000|2020-08-26 03:50:00|7106.2|7094.2|7105.4|7093.4|7107.4|7095.4|7105.4|7093.4|0
1598414100000|2020-08-26 03:55:00|7105.5|7093.5|7107.5|7095.5|7107.5|7095.5|7105.5|7093.5|0
1598414700000|2020-08-26 04:05:00|7106.7|7094.7|7107.5|7095.5|7107.5|7095.5|7105.4|7093.4|0
1598415300000|2020-08-26 04:15:00|7105.5|7093.5|7105.4|7093.4|7106.5|7094.5|7105.4|7093.4|0
1598416200000|2020-08-26 04:30:00|7106.2|7094.2|7109.5|7097.5|7109.5|7097.5|7106.2|7094.2|0
1598416500000|2020-08-26 04:35:00|7109.1|7097.1|7109.5|7097.5|7109.5|7097.5|7107.4|7095.4|0
1598416800000|2020-08-26 04:40:00|7109.6|7097.6|7109.6|7097.6|7109.6|7097.6|7109.6|7097.6|0
1598417100000|2020-08-26 04:45:00|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|0
1598417400000|2020-08-26 04:50:00|7109.9|7097.9|7109.8|7097.8|7109.9|7097.9|7109.8|7097.8|0
1598418000000|2020-08-26 05:00:00|7110.6|7098.6|7114|7102|7114|7102|7109.8|7097.8|0
1598418300000|2020-08-26 05:05:00|7114.4|7102.4|7114|7102|7115|7103|7114|7102|0
1598418600000|2020-08-26 05:10:00|7113.6|7101.6|7116|7104|7116|7104|7112|7100|0
1598418900000|2020-08-26 05:15:00|7115.2|7103.2|7113.9|7101.9|7115.2|7103.2|7111.9|7099.9|0
1598419200000|2020-08-26 05:20:00|7114|7102|7116|7104|7116|7104|7113.9|7101.9|0
1598419500000|2020-08-26 05:25:00|7115.9|7103.9|7116|7104|7116|7104|7115.9|7103.9|0
1598419800000|2020-08-26 05:30:00|7116.8|7104.8|7114.2|7102.2|7118.3|7106.3|7114.2|7102.2|0
1598420100000|2020-08-26 05:35:00|7113.4|7101.4|7110.1|7098.1|7113.4|7101.4|7110|7098|0
1598420400000|2020-08-26 05:40:00|7109.1|7097.1|7108.1|7096.1|7110.2|7098.2|7108.1|7096.1|0
1598420700000|2020-08-26 05:45:00|7107.3|7095.3|7110.2|7098.2|7110.2|7098.2|7106|7094|0
1598421000000|2020-08-26 05:50:00|7110.1|7098.1|7110.1|7098.1|7110.2|7098.2|7109.1|7097.1|0
1598421300000|2020-08-26 05:55:00|7109.3|7097.3|7108|7096|7109.3|7097.3|7106|7094|0
1598421600000|2020-08-26 06:00:00|7108.1|7096.1|7105.4|7100.4|7113.4|7108.4|7099.4|7094.1|24
1598421900000|2020-08-26 06:05:00|7104.9|7099.9|7102.4|7097.4|7105.4|7100.4|7100.4|7095.4|19
1598422200000|2020-08-26 06:10:00|7102.9|7097.9|7096.4|7091.4|7102.9|7097.9|7092.4|7087.4|11
1598422500000|2020-08-26 06:15:00|7095.9|7090.9|7099.9|7094.9|7101.4|7096.4|7093.9|7088.9|7
1598422800000|2020-08-26 06:20:00|7099.4|7094.4|7097.4|7092.4|7100.9|7095.9|7096.9|7091.9|0
1598423100000|2020-08-26 06:25:00|7099.9|7094.9|7100.9|7095.9|7102.4|7097.4|7097.9|7092.9|1
1598423400000|2020-08-26 06:30:00|7101.4|7096.4|7105.9|7100.9|7106.4|7101.4|7100.9|7095.9|3
1598423700000|2020-08-26 06:35:00|7105.4|7100.4|7103.9|7098.9|7106.4|7101.4|7098.9|7093.9|7
1598424000000|2020-08-26 06:40:00|7103.4|7098.4|7108.9|7103.9|7108.9|7103.9|7100.9|7095.9|4
1598424300000|2020-08-26 06:45:00|7108.4|7103.4|7105.9|7100.9|7111.9|7106.9|7105.9|7100.9|11
1598424600000|2020-08-26 06:50:00|7105.4|7100.4|7102.9|7097.9|7106.9|7101.9|7100.4|7095.4|1
1598424900000|2020-08-26 06:55:00|7102.4|7097.4|7094.4|7089.4|7103.9|7098.9|7093.9|7088.9|14
1598425200000|2020-08-26 07:00:00|7095.9|7090.9|7087.4|7082.4|7097.9|7092.9|7072.4|7067.4|517
1598425500000|2020-08-26 07:05:00|7086.9|7081.9|7097.4|7092.4|7104.4|7099.4|7076.9|7071.9|294
1598425800000|2020-08-26 07:10:00|7097.9|7092.9|7117.4|7112.4|7121.9|7116.9|7096.9|7091.9|162
1598426100000|2020-08-26 07:15:00|7116.9|7111.9|7125.9|7120.9|7126.9|7121.9|7113.9|7108.9|144
1598426400000|2020-08-26 07:20:00|7126.4|7121.4|7127.9|7122.9|7131.9|7126.9|7121.9|7116.9|121
1598426700000|2020-08-26 07:25:00|7126.4|7121.4|7119.9|7114.9|7127.9|7122.9|7119.4|7114.4|68
1598427000000|2020-08-26 07:30:00|7119.4|7114.4|7118.4|7113.4|7121.9|7116.9|7112.9|7107.9|65
1598427300000|2020-08-26 07:35:00|7118.9|7113.9|7113.9|7108.9|7120.9|7115.9|7112.4|7107.4|38
1598427600000|2020-08-26 07:40:00|7112.9|7107.9|7117.9|7112.9|7118.9|7113.9|7110.9|7105.9|31
1598427900000|2020-08-26 07:45:00|7118.4|7113.4|7122.9|7117.9|7128.4|7123.4|7118.4|7113.4|61
1598428200000|2020-08-26 07:50:00|7123.4|7118.4|7121.4|7116.4|7125.9|7120.9|7119.9|7114.9|48
1598428500000|2020-08-26 07:55:00|7119.9|7114.9|7122.4|7117.4|7124.9|7119.9|7119.4|7114.4|63
1598428800000|2020-08-26 08:00:00|7122.9|7117.9|7108.9|7103.9|7123.9|7118.9|7108.9|7103.9|49
1598429100000|2020-08-26 08:05:00|7109.4|7104.4|7104.4|7099.4|7110.9|7105.9|7097.9|7092.9|60
1598429400000|2020-08-26 08:10:00|7103.9|7098.9|7104.9|7099.9|7105.9|7100.9|7101.9|7096.9|20
1598429700000|2020-08-26 08:15:00|7105.4|7100.4|7116.4|7111.4|7116.4|7111.4|7103.9|7098.9|77
1598430000000|2020-08-26 08:20:00|7116.9|7111.9|7112.9|7107.9|7122.9|7117.9|7112.9|7107.9|50
1598430300000|2020-08-26 08:25:00|7110.9|7105.9|7109.4|7104.4|7112.4|7107.4|7108.4|7103.4|37
1598430600000|2020-08-26 08:30:00|7109.9|7104.9|7116.4|7111.4|7117.9|7112.9|7109.9|7104.9|30
1598430900000|2020-08-26 08:35:00|7116.9|7111.9|7122.9|7117.9|7127.9|7122.9|7116.9|7111.9|32
1598431200000|2020-08-26 08:40:00|7123.4|7118.4|7123.9|7118.9|7130.9|7125.9|7122.4|7117.4|69
1598431500000|2020-08-26 08:45:00|7124.4|7119.4|7111.9|7106.9|7124.9|7119.9|7111.9|7106.9|47
1598431800000|2020-08-26 08:50:00|7110.4|7105.4|7113.4|7108.4|7118.9|7113.9|7110.4|7105.4|71
1598432100000|2020-08-26 08:55:00|7112.4|7107.4|7110.9|7105.9|7114.9|7109.9|7109.9|7104.9|25
1598432400000|2020-08-26 09:00:00|7111.4|7106.4|7118.9|7113.9|7118.9|7113.9|7111.4|7106.4|67
1598432700000|2020-08-26 09:05:00|7118.4|7113.4|7121.4|7116.4|7125.4|7120.4|7116.9|7111.9|63
1598433000000|2020-08-26 09:10:00|7120.9|7115.9|7118.9|7113.9|7121.9|7116.9|7117.9|7112.9|19
1598433300000|2020-08-26 09:15:00|7119.9|7114.9|7125.4|7120.4|7127.9|7122.9|7119.9|7114.9|28
1598433600000|2020-08-26 09:20:00|7125.9|7120.9|7130.4|7125.4|7131.9|7126.9|7125.4|7120.4|24
1598433900000|2020-08-26 09:25:00|7129.9|7124.9|7120.9|7115.9|7129.9|7124.9|7120.4|7115.4|26
1598434200000|2020-08-26 09:30:00|7121.9|7116.9|7113.9|7108.9|7122.9|7117.9|7112.4|7107.4|22
1598434500000|2020-08-26 09:35:00|7114.9|7109.9|7112.9|7107.9|7116.9|7111.9|7109.9|7104.9|13
1598434800000|2020-08-26 09:40:00|7112.4|7107.4|7110.4|7105.4|7115.9|7110.9|7108.9|7103.9|23
1598435100000|2020-08-26 09:45:00|7110.9|7105.9|7108.9|7103.9|7111.4|7106.4|7107.9|7102.9|23
1598435400000|2020-08-26 09:50:00|7108.4|7103.4|7105.4|7100.4|7110.9|7105.9|7103.9|7098.9|63
1598435700000|2020-08-26 09:55:00|7105.9|7100.9|7106.9|7101.9|7110.4|7105.4|7101.9|7096.9|29
1598436000000|2020-08-26 10:00:00|7107.4|7102.4|7109.4|7104.4|7110.9|7105.9|7106.4|7101.4|35
1598436300000|2020-08-26 10:05:00|7109.9|7104.9|7106.9|7101.9|7111.4|7106.4|7106.4|7101.4|94
1598436600000|2020-08-26 10:10:00|7107.4|7102.4|7102.4|7097.4|7107.9|7102.9|7098.9|7093.9|99
1598436900000|2020-08-26 10:15:00|7102.9|7097.9|7103.9|7098.9|7103.9|7098.9|7100.9|7095.9|7
1598437200000|2020-08-26 10:20:00|7103.4|7098.4|7099.4|7094.4|7103.4|7098.4|7098.9|7093.9|17
1598437500000|2020-08-26 10:25:00|7098.9|7093.9|7100.4|7095.4|7101.9|7096.9|7098.4|7093.4|18
1598437800000|2020-08-26 10:30:00|7100.9|7095.9|7102.4|7097.4|7105.9|7100.9|7100.9|7095.9|13
1598438100000|2020-08-26 10:35:00|7103.4|7098.4|7111.4|7106.4|7111.9|7106.9|7101.9|7096.9|8
1598438400000|2020-08-26 10:40:00|7110.9|7105.9|7111.9|7106.9|7113.4|7108.4|7108.4|7103.4|11
1598438700000|2020-08-26 10:45:00|7112.4|7107.4|7112.9|7107.9|7113.4|7108.4|7105.9|7100.9|66
1598439000000|2020-08-26 10:50:00|7113.4|7108.4|7114.9|7109.9|7115.9|7110.9|7112.9|7107.9|16
1598439300000|2020-08-26 10:55:00|7113.9|7108.9|7113.9|7108.9|7113.9|7108.9|7109.9|7104.9|61
1598439600000|2020-08-26 11:00:00|7113.4|7108.4|7107.9|7102.9|7113.9|7108.9|7107.9|7102.9|15
1598439900000|2020-08-26 11:05:00|7107.4|7102.4|7105.4|7100.4|7107.9|7102.9|7104.4|7099.4|16
1598440200000|2020-08-26 11:10:00|7104.9|7099.9|7111.4|7106.4|7111.9|7106.9|7103.9|7098.9|15
1598440500000|2020-08-26 11:15:00|7110.9|7105.9|7112.9|7107.9|7113.9|7108.9|7108.9|7103.9|13
1598440800000|2020-08-26 11:20:00|7113.4|7108.4|7115.4|7110.4|7115.4|7110.4|7111.9|7106.9|22
1598441100000|2020-08-26 11:25:00|7114.9|7109.9|7114.4|7109.4|7115.9|7110.9|7113.9|7108.9|16
1598441400000|2020-08-26 11:30:00|7115.4|7110.4|7115.9|7110.9|7116.9|7111.9|7113.9|7108.9|27
1598441700000|2020-08-26 11:35:00|7116.4|7111.4|7113.4|7108.4|7117.4|7112.4|7113.4|7108.4|18
1598442000000|2020-08-26 11:40:00|7114.1|7109.1|7116.6|7111.6|7117.6|7112.6|7111.6|7106.6|13
1598442300000|2020-08-26 11:45:00|7116.1|7111.1|7110.6|7105.6|7116.6|7111.6|7110.6|7105.6|8
1598442600000|2020-08-26 11:50:00|7110.1|7105.1|7105.6|7100.6|7110.1|7105.1|7104.1|7099.1|14
1598442900000|2020-08-26 11:55:00|7105.1|7100.1|7099.6|7094.6|7105.1|7100.1|7098.1|7093.1|38
1598443200000|2020-08-26 12:00:00|7099.1|7094.1|7096.6|7091.6|7100.6|7095.6|7096.6|7091.6|76
1598443500000|2020-08-26 12:05:00|7096.1|7091.1|7102.6|7097.6|7104.1|7099.1|7095.1|7090.1|34
1598443800000|2020-08-26 12:10:00|7103.1|7098.1|7100.6|7095.6|7103.1|7098.1|7098.1|7093.1|25
1598444100000|2020-08-26 12:15:00|7100.1|7095.1|7105.6|7100.6|7106.6|7101.6|7099.6|7094.6|51
1598444400000|2020-08-26 12:20:00|7106.1|7101.1|7111.6|7106.6|7112.6|7107.6|7105.6|7100.6|20
1598444700000|2020-08-26 12:25:00|7112.1|7107.1|7111.6|7106.6|7116.6|7111.6|7111.6|7106.6|19
1598445000000|2020-08-26 12:30:00|7111.1|7106.1|7112.6|7107.6|7115.6|7110.6|7109.6|7104.6|36
1598445300000|2020-08-26 12:35:00|7113.1|7108.1|7113.1|7108.1|7114.1|7109.1|7109.1|7104.1|31
1598445600000|2020-08-26 12:40:00|7113.6|7108.6|7111.6|7106.6|7116.6|7111.6|7111.6|7106.6|9
1598445900000|2020-08-26 12:45:00|7112.6|7107.6|7116.6|7111.6|7117.1|7112.1|7110.1|7105.1|72
1598446200000|2020-08-26 12:50:00|7117.1|7112.1|7117.6|7112.6|7119.6|7114.6|7116.6|7111.6|52
1598446500000|2020-08-26 12:55:00|7118.1|7113.1|7118.6|7113.6|7121.6|7116.6|7118.1|7113.1|54
1598446800000|2020-08-26 13:00:00|7119.1|7114.1|7119.6|7114.6|7121.6|7116.6|7117.1|7112.1|52
1598447100000|2020-08-26 13:05:00|7120.6|7115.6|7125.1|7120.1|7125.1|7120.1|7120.1|7115.1|38
1598447400000|2020-08-26 13:10:00|7125.6|7120.6|7127.6|7122.6|7129.6|7124.6|7125.6|7120.6|164
1598447700000|2020-08-26 13:15:00|7128.1|7123.1|7136.6|7131.6|7137.6|7132.6|7127.1|7122.1|71
1598448000000|2020-08-26 13:20:00|7137.1|7132.1|7131.6|7126.6|7138.1|7133.1|7131.1|7126.1|90
1598448300000|2020-08-26 13:25:00|7132.1|7127.1|7132.6|7127.6|7134.1|7129.1|7130.6|7125.6|78
1598448600000|2020-08-26 13:30:00|7132.1|7127.1|7125.1|7120.1|7133.1|7128.1|7121.6|7116.6|268
1598448900000|2020-08-26 13:35:00|7124.1|7119.1|7126.6|7121.6|7128.1|7123.1|7120.6|7115.6|128
1598449200000|2020-08-26 13:40:00|7127.1|7122.1|7121.1|7116.1|7132.6|7127.6|7121.1|7116.1|122
1598449500000|2020-08-26 13:45:00|7120.1|7115.1|7123.6|7118.6|7128.1|7123.1|7119.1|7114.1|55
1598449800000|2020-08-26 13:50:00|7124.1|7119.1|7121.6|7116.6|7125.1|7120.1|7120.6|7115.6|80
1598450100000|2020-08-26 13:55:00|7122.1|7117.1|7130.6|7125.6|7132.6|7127.6|7122.1|7117.1|102
1598450400000|2020-08-26 14:00:00|7131.6|7126.6|7125.6|7120.6|7136.1|7131.1|7122.6|7117.6|107
1598450700000|2020-08-26 14:05:00|7126.6|7121.6|7136.1|7131.1|7137.1|7132.1|7126.1|7121.1|41
1598451000000|2020-08-26 14:10:00|7136.5|7131.5|7136.5|7131.5|7139|7134|7132.5|7127.5|76
1598451300000|2020-08-26 14:15:00|7138|7133|7132|7127|7139.5|7134.5|7130|7125|58
1598451600000|2020-08-26 14:20:00|7130|7125|7125.5|7120.5|7130|7125|7124|7119|81
1598451900000|2020-08-26 14:25:00|7124.5|7119.5|7124|7119|7126|7121|7121|7116|69
1598452200000|2020-08-26 14:30:00|7123.5|7118.5|7122|7117|7127|7122|7119.5|7114.5|71
1598452500000|2020-08-26 14:35:00|7124|7119|7123|7118|7128|7123|7123|7118|46
1598452800000|2020-08-26 14:40:00|7121.5|7116.5|7124.5|7119.5|7128|7123|7121.5|7116.5|36
1598453100000|2020-08-26 14:45:00|7125|7120|7123.5|7118.5|7126.5|7121.5|7121.5|7116.5|97
1598453400000|2020-08-26 14:50:00|7124|7119|7112|7107|7124|7119|7111.5|7106.5|102
1598453700000|2020-08-26 14:55:00|7111|7106|7110.5|7105.5|7114|7109|7110.5|7105.5|57
1598454000000|2020-08-26 15:00:00|7110|7105|7113|7108|7114|7109|7109.5|7104.5|110
1598454300000|2020-08-26 15:05:00|7112.5|7107.5|7112|7107|7113.5|7108.5|7107|7102|142
1598454600000|2020-08-26 15:10:00|7111.5|7106.5|7114|7109|7117.5|7112.5|7111.5|7106.5|67
1598454900000|2020-08-26 15:15:00|7114.5|7109.5|7113.5|7108.5|7117.5|7112.5|7112.5|7107.5|180
1598455200000|2020-08-26 15:20:00|7114.5|7109.5|7122.5|7117.5|7122.5|7117.5|7114|7109|170
1598455500000|2020-08-26 15:25:00|7122|7117|7129|7124|7130.5|7125.5|7120.5|7115.5|306
1598455800000|2020-08-26 15:30:00|7128|7122|7127|7120|7131|7124|7123|7116|355
1598456100000|2020-08-26 15:35:00|7126|7119|7127|7120|7128|7122|7125|7118|112
1598456400000|2020-08-26 15:40:00|7128|7121|7130|7123|7130|7123|7125|7119|46
1598456700000|2020-08-26 15:45:00|7129|7122|7128|7121|7129|7122|7124|7117|33
1598457000000|2020-08-26 15:50:00|7127|7122|7126|7119|7128|7122|7124|7117|29
1598457300000|2020-08-26 15:55:00|7125|7120|7126|7119|7126|7120|7125|7119|25
1598457600000|2020-08-26 16:00:00|7125|7120|7126|7119|7127|7121|7123|7117|22
1598457900000|2020-08-26 16:05:00|7125|7120|7128|7121|7130|7124|7125|7119|30
1598458200000|2020-08-26 16:10:00|7126|7120|7128|7121|7129|7122|7126|7120|28
1598458500000|2020-08-26 16:15:00|7127|7120|7131|7124|7131|7124|7127|7120|48
1598458800000|2020-08-26 16:20:00|7132|7125|7128|7122|7133|7126|7128|7121|46
1598459100000|2020-08-26 16:25:00|7129|7123|7130|7123|7131|7124|7128|7122|14
1598459400000|2020-08-26 16:30:00|7129|7122|7128|7121|7130|7123|7128|7121|20
1598459700000|2020-08-26 16:35:00|7127|7122|7123|7115|7128|7122|7121|7115|31
1598460000000|2020-08-26 16:40:00|7122|7116|7119|7113|7124|7117|7119|7112|27
1598460300000|2020-08-26 16:45:00|7120|7112|7125|7118|7125|7118|7119|7112|20
1598460600000|2020-08-26 16:50:00|7126|7119|7129|7122|7130|7123|7125|7118|32
1598460900000|2020-08-26 16:55:00|7128|7121|7126|7119|7128|7121|7124|7117|16
1598461200000|2020-08-26 17:00:00|7127|7120|7127|7119|7128|7121|7126|7119|16
1598461500000|2020-08-26 17:05:00|7126|7120|7125|7118|7128|7121|7125|7118|11
1598461800000|2020-08-26 17:10:00|7126|7119|7121|7115|7126|7119|7121|7115|11
1598462100000|2020-08-26 17:15:00|7122|7114|7123|7116|7123|7116|7120|7114|17
1598462400000|2020-08-26 17:20:00|7122|7115|7120|7113|7122|7115|7118|7112|39
1598462700000|2020-08-26 17:25:00|7119|7112|7121|7115|7121|7115|7119|7112|11
1598463000000|2020-08-26 17:30:00|7120|7114|7120|7113|7121|7115|7120|7113|13
1598463300000|2020-08-26 17:35:00|7121|7114|7125|7117|7125|7118|7121|7114|9
1598463600000|2020-08-26 17:40:00|7124|7116|7121|7114|7124|7118|7121|7114|3
1598463900000|2020-08-26 17:45:00|7122|7115|7125|7118|7125|7118|7122|7115|9
1598464200000|2020-08-26 17:50:00|7126|7119|7124|7117|7126|7120|7123|7116|12
1598464500000|2020-08-26 17:55:00|7125|7118|7128|7116|7128|7119|7123|7116|17
1598464800000|2020-08-26 18:00:00|7127.9|7115.9|7136.3|7124.3|7136.4|7124.4|7127.8|7115.8|0
1598465100000|2020-08-26 18:05:00|7136.2|7124.2|7135.6|7123.6|7136.3|7124.3|7133.3|7121.3|0
1598465400000|2020-08-26 18:10:00|7135.7|7123.7|7133.9|7121.9|7135.8|7123.8|7133.4|7121.4|0
1598465700000|2020-08-26 18:15:00|7134.8|7122.8|7136.6|7124.6|7138.5|7126.5|7133.7|7121.7|0
1598466000000|2020-08-26 18:20:00|7136.7|7124.7|7141|7129|7141.1|7129.1|7136.6|7124.6|0
1598466300000|2020-08-26 18:25:00|7141.1|7129.1|7138.7|7126.7|7142.9|7130.9|7138.5|7126.5|0
1598466600000|2020-08-26 18:30:00|7138.8|7126.8|7135.6|7123.6|7140.6|7128.6|7133.7|7121.7|0
1598466900000|2020-08-26 18:35:00|7135.7|7123.7|7127.8|7115.8|7137.3|7125.3|7123.6|7111.6|0
1598467200000|2020-08-26 18:40:00|7127.9|7115.9|7122.9|7110.9|7133.6|7121.6|7122.8|7110.8|0
1598467500000|2020-08-26 18:45:00|7123.8|7111.8|7129.3|7117.3|7129.4|7117.4|7122.9|7110.9|0
1598467800000|2020-08-26 18:50:00|7129.2|7117.2|7127.1|7115.1|7131.6|7119.6|7127|7115|0
1598468100000|2020-08-26 18:55:00|7127.2|7115.2|7122.5|7110.5|7127.2|7115.2|7120.2|7108.2|0
1598468400000|2020-08-26 19:00:00|7122.4|7110.4|7120.8|7108.8|7123.2|7111.2|7117.3|7105.3|0
1598468700000|2020-08-26 19:05:00|7120.9|7108.9|7131.1|7119.1|7135|7123|7120.9|7108.9|0
1598469000000|2020-08-26 19:10:00|7131.2|7119.2|7136.5|7124.5|7136.5|7124.5|7131|7119|0
1598469300000|2020-08-26 19:15:00|7134.6|7122.6|7132.4|7120.4|7136.7|7124.7|7130.2|7118.2|0
1598469600000|2020-08-26 19:20:00|7132.3|7120.3|7135.2|7123.2|7135.4|7123.4|7128.4|7116.4|0
1598469900000|2020-08-26 19:25:00|7135.3|7123.3|7137.4|7125.4|7139.3|7127.3|7135.1|7123.1|0
1598470200000|2020-08-26 19:30:00|7137.5|7125.5|7130.6|7118.6|7139.4|7127.4|7130.6|7118.6|0
1598470500000|2020-08-26 19:35:00|7130.7|7118.7|7132.6|7120.6|7137|7125|7130.6|7118.6|0
1598470800000|2020-08-26 19:40:00|7132.5|7120.5|7132.4|7120.4|7134.9|7122.9|7130.3|7118.3|0
1598471100000|2020-08-26 19:45:00|7132.3|7120.3|7136.8|7124.8|7138.7|7126.7|7132.3|7120.3|0
1598471400000|2020-08-26 19:50:00|7137.8|7125.8|7133.3|7121.3|7139|7127|7130.9|7118.9|0
1598471700000|2020-08-26 19:55:00|7133.4|7121.4|7136.1|7124.1|7137.6|7125.6|7131.5|7119.5|0
1598472000000|2020-08-26 20:00:00|7136.2|7124.2|7135.3|7123.3|7136.2|7124.2|7127.2|7115.2|0
1598472300000|2020-08-26 20:05:00|7135.2|7123.2|7139.3|7127.3|7139.9|7127.9|7134.9|7122.9|0
1598472600000|2020-08-26 20:10:00|7139.2|7127.2|7143.8|7131.8|7145|7133|7138.2|7126.2|0
1598472900000|2020-08-26 20:15:00|7143.7|7131.7|7142.8|7130.8|7144.1|7132.1|7142.8|7130.8|0
1598473200000|2020-08-26 20:20:00|7142.6|7130.6|7142.6|7130.6|7143|7131|7142.4|7130.4|0
1598473500000|2020-08-26 20:25:00|7142.8|7130.8|7142.5|7130.5|7143|7131|7141.7|7129.7|0
1598473800000|2020-08-26 20:30:00|7142.4|7130.4|7148|7136|7150.5|7138.5|7142.4|7130.4|0
1598474100000|2020-08-26 20:35:00|7147.9|7135.9|7146.9|7134.9|7147.9|7135.9|7144.4|7132.4|0
1598474400000|2020-08-26 20:40:00|7146.5|7134.5|7144.4|7132.4|7148.4|7136.4|7143.3|7131.3|0
1598474700000|2020-08-26 20:45:00|7144.8|7132.8|7145.9|7133.9|7146.5|7134.5|7144.4|7132.4|0
1598475000000|2020-08-26 20:50:00|7145.8|7133.8|7144.7|7132.7|7146.7|7134.7|7144.1|7132.1|0
1598475300000|2020-08-26 20:55:00|7144.1|7132.1|7144.5|7132.5|7145.2|7133.2|7143.7|7131.7|0
1598475600000|2020-08-26 21:00:00|7144.3|7132.3|7144.1|7132.1|7144.3|7132.3|7143.9|7131.9|0
1598475900000|2020-08-26 21:05:00|7143.7|7131.7|7143.9|7131.9|7144.1|7132.1|7143.7|7131.7|0
1598476200000|2020-08-26 21:10:00|7143.7|7131.7|7143.1|7131.1|7144.1|7132.1|7143.1|7131.1|0
1598476500000|2020-08-26 21:15:00|7143|7131|7142.6|7130.6|7143.1|7131.1|7142.6|7130.6|0
1598476800000|2020-08-26 21:20:00|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|0
1598477100000|2020-08-26 21:25:00|7143.1|7131.1|7142.2|7130.2|7143.3|7131.3|7142.2|7130.2|0
1598477400000|2020-08-26 21:30:00|7142.4|7130.4|7142.4|7130.4|7142.4|7130.4|7142.4|7130.4|0
1598477700000|2020-08-26 21:35:00|7142.2|7130.2|7142.2|7130.2|7142.4|7130.4|7142.2|7130.2|0
1598478000000|2020-08-26 21:40:00|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|7142.2|7130.2|0
1598478300000|2020-08-26 21:45:00|7142.5|7130.5|7142.2|7130.2|7142.5|7130.5|7142.2|7130.2|0
1598478600000|2020-08-26 21:50:00|7142.1|7130.1|7141.1|7129.1|7142.2|7130.2|7141.1|7129.1|0
1598478900000|2020-08-26 21:55:00|7141.3|7129.3|7141.9|7129.9|7141.9|7129.9|7141.3|7129.3|0
1598479200000|2020-08-26 22:00:00|7141.8|7129.8|7136.9|7124.9|7143.9|7131.9|7136.4|7124.4|0
1598479500000|2020-08-26 22:05:00|7137.3|7125.3|7134.8|7122.8|7137.9|7125.9|7134.3|7122.3|0
1598479800000|2020-08-26 22:10:00|7134.7|7122.7|7132.9|7120.9|7134.7|7122.7|7132.2|7120.2|0
1598480100000|2020-08-26 22:15:00|7133.3|7121.3|7134.8|7122.8|7136.4|7124.4|7132.9|7120.9|0
1598480400000|2020-08-26 22:20:00|7135.2|7123.2|7133.3|7121.3|7135.4|7123.4|7133.3|7121.3|0
1598480700000|2020-08-26 22:25:00|7133.9|7121.9|7133.3|7121.3|7134.8|7122.8|7133.3|7121.3|0
1598481000000|2020-08-26 22:30:00|7133.5|7121.5|7133.2|7121.2|7133.8|7121.8|7131.3|7119.3|0
1598481300000|2020-08-26 22:35:00|7132.8|7120.8|7135.7|7123.7|7136.8|7124.8|7132.1|7120.1|0
1598481600000|2020-08-26 22:40:00|7135.8|7123.8|7136.4|7124.4|7137.2|7125.2|7135.7|7123.7|0
1598481900000|2020-08-26 22:45:00|7136.3|7124.3|7134.3|7122.3|7136.3|7124.3|7133.8|7121.8|0
1598482200000|2020-08-26 22:50:00|7134.2|7122.2|7133.8|7121.8|7134.7|7122.7|7133.8|7121.8|0
1598482500000|2020-08-26 22:55:00|7133.4|7121.4|7134.3|7122.3|7134.3|7122.3|7132.8|7120.8|0
1598482800000|2020-08-26 23:00:00|7134.7|7122.7|7135.7|7123.7|7136.4|7124.4|7134.3|7122.3|0
1598483100000|2020-08-26 23:05:00|7135.8|7123.8|7135.7|7123.7|7136.4|7124.4|7134.3|7122.3|0
1598483400000|2020-08-26 23:10:00|7134.7|7122.7|7135.3|7123.3|7135.7|7123.7|7134.3|7122.3|0
1598483700000|2020-08-26 23:15:00|7134.7|7122.7|7134.3|7122.3|7134.7|7122.7|7133.8|7121.8|0
1598484000000|2020-08-26 23:20:00|7134.2|7122.2|7134.3|7122.3|7135.3|7123.3|7133.8|7121.8|0
1598484300000|2020-08-26 23:25:00|7134.5|7122.5|7134.3|7122.3|7134.7|7122.7|7134.3|7122.3|0
1598484600000|2020-08-26 23:30:00|7134.2|7122.2|7134.3|7122.3|7134.7|7122.7|7133.2|7121.2|0
1598484900000|2020-08-26 23:35:00|7134.5|7122.5|7133.2|7121.2|7134.7|7122.7|7132.8|7120.8|0
1598485200000|2020-08-26 23:40:00|7133.8|7121.8|7134.3|7122.3|7135.7|7123.7|7133.8|7121.8|0
1598485500000|2020-08-26 23:45:00|7134.2|7122.2|7134.3|7122.3|7134.3|7122.3|7133.8|7121.8|0
1598485800000|2020-08-26 23:50:00|7134.7|7122.7|7138.9|7126.9|7140|7128|7134.7|7122.7|0
1598486100000|2020-08-26 23:55:00|7138.3|7126.3|7137.9|7125.9|7138.9|7126.9|7136.4|7124.4|0
1598486400000|2020-08-27 00:00:00|7137.8|7125.8|7134.3|7122.3|7140.4|7128.4|7133.8|7121.8|0
1598486700000|2020-08-27 00:05:00|7134.7|7122.7|7132.8|7120.8|7135.3|7123.3|7131.3|7119.3|0
1598487000000|2020-08-27 00:10:00|7132.7|7120.7|7131.9|7119.9|7134.3|7122.3|7131.9|7119.9|0
1598487300000|2020-08-27 00:15:00|7132.3|7120.3|7124.4|7112.4|7132.3|7120.3|7122.4|7110.4|0
1598487600000|2020-08-27 00:20:00|7123.7|7111.7|7126.6|7114.6|7128.6|7116.6|7122.4|7110.4|0
1598487900000|2020-08-27 00:25:00|7127|7115|7125.2|7113.2|7128.6|7116.6|7124.5|7112.5|0
1598488200000|2020-08-27 00:30:00|7124.6|7112.6|7122.5|7110.5|7128.6|7116.6|7122.5|7110.5|0
1598488500000|2020-08-27 00:35:00|7123.3|7111.3|7124.5|7112.5|7128.6|7116.6|7122.5|7110.5|0
1598488800000|2020-08-27 00:40:00|7123.8|7111.8|7128.6|7116.6|7130.7|7118.7|7122.5|7110.5|0
1598489100000|2020-08-27 00:45:00|7127.8|7115.8|7128.6|7116.6|7128.6|7116.6|7124.5|7112.5|0
1598489400000|2020-08-27 00:50:00|7129.4|7117.4|7128.6|7116.6|7132.7|7120.7|7128.6|7116.6|0
1598489700000|2020-08-27 00:55:00|7129.4|7117.4|7130|7118|7133.8|7121.8|7128.6|7116.6|0
1598490000000|2020-08-27 01:00:00|7130.6|7118.6|7134.4|7122.4|7136.9|7124.9|7130.6|7118.6|0
1598490300000|2020-08-27 01:05:00|7134.3|7122.3|7132.2|7120.2|7134.4|7122.4|7130.2|7118.2|0
1598490600000|2020-08-27 01:10:00|7132.3|7120.3|7130.3|7118.3|7136.4|7124.4|7130.3|7118.3|0
1598490900000|2020-08-27 01:15:00|7130.5|7118.5|7126.2|7114.2|7132.4|7120.4|7124.2|7112.2|0
1598491200000|2020-08-27 01:20:00|7126.1|7114.1|7126.2|7114.2|7126.2|7114.2|7126.1|7114.1|0
1598491500000|2020-08-27 01:25:00|7126.1|7114.1|7130.3|7118.3|7132.3|7120.3|7126.1|7114.1|0
1598491800000|2020-08-27 01:30:00|7130.2|7118.2|7122.1|7110.1|7130.2|7118.2|7120|7108|0
1598492100000|2020-08-27 01:35:00|7121.3|7109.3|7113.4|7101.4|7122.1|7110.1|7111.4|7099.4|0
1598492400000|2020-08-27 01:40:00|7113|7101|7113.4|7101.4|7115.5|7103.5|7111.4|7099.4|0
1598492700000|2020-08-27 01:45:00|7112.6|7100.6|7114.5|7102.5|7115.5|7103.5|7109.4|7097.4|0
1598493000000|2020-08-27 01:50:00|7114.8|7102.8|7116|7104|7116|7104|7113.4|7101.4|0
1598493300000|2020-08-27 01:55:00|7115.6|7103.6|7113.9|7101.9|7115.6|7103.6|7111.9|7099.9|0
1598493600000|2020-08-27 02:00:00|7113.8|7101.8|7116|7104|7120|7108|7111.9|7099.9|0
1598493900000|2020-08-27 02:05:00|7115.9|7103.9|7113.9|7101.9|7116|7104|7111.9|7099.9|0
1598494200000|2020-08-27 02:10:00|7113.6|7101.6|7113.9|7101.9|7113.9|7101.9|7111.9|7099.9|0
1598494500000|2020-08-27 02:15:00|7113.2|7101.2|7113.4|7101.4|7113.9|7101.9|7109.8|7097.8|0
1598494800000|2020-08-27 02:20:00|7113.3|7101.3|7114.1|7102.1|7114.2|7102.2|7109.2|7097.2|0
1598495100000|2020-08-27 02:25:00|7113.4|7101.4|7116.2|7104.2|7116.2|7104.2|7112.1|7100.1|0
1598495400000|2020-08-27 02:30:00|7115.1|7103.1|7114.1|7102.1|7116.1|7104.1|7112.1|7100.1|0
1598495700000|2020-08-27 02:35:00|7114.2|7102.2|7116.1|7104.1|7116.2|7104.2|7114.1|7102.1|0
1598496000000|2020-08-27 02:40:00|7116.2|7104.2|7118.2|7106.2|7118.2|7106.2|7116.1|7104.1|0
1598496300000|2020-08-27 02:45:00|7117.9|7105.9|7116.3|7104.3|7118.3|7106.3|7116.3|7104.3|0
1598496600000|2020-08-27 02:50:00|7116.2|7104.2|7116.3|7104.3|7118.4|7106.4|7116.2|7104.2|0
1598496900000|2020-08-27 02:55:00|7116.2|7104.2|7116.3|7104.3|7116.3|7104.3|7114.2|7102.2|0
1598497200000|2020-08-27 03:00:00|7115.8|7103.8|7112.1|7100.1|7116.2|7104.2|7112.1|7100.1|0
1598497500000|2020-08-27 03:05:00|7112.2|7100.2|7112.2|7100.2|7113.2|7101.2|7112.1|7100.1|0
1598497800000|2020-08-27 03:10:00|7112.1|7100.1|7114.2|7102.2|7114.2|7102.2|7112.1|7100.1|0
1598498100000|2020-08-27 03:15:00|7114.4|7102.4|7120.4|7108.4|7120.4|7108.4|7114.4|7102.4|0
1598498400000|2020-08-27 03:20:00|7119.6|7107.6|7120.4|7108.4|7120.4|7108.4|7117.4|7105.4|0
1598498700000|2020-08-27 03:25:00|7120.5|7108.5|7124.6|7112.6|7124.6|7112.6|7120.5|7108.5|0
1598499000000|2020-08-27 03:30:00|7124.5|7112.5|7120.5|7108.5|7126.6|7114.6|7120.5|7108.5|0
1598499300000|2020-08-27 03:35:00|7121.5|7109.5|7122.5|7110.5|7124.6|7112.6|7121.5|7109.5|0
1598499600000|2020-08-27 03:40:00|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|7120.5|7108.5|0
1598499900000|2020-08-27 03:45:00|7122.7|7110.7|7126.8|7114.8|7128.8|7116.8|7122.6|7110.6|0
1598500200000|2020-08-27 03:50:00|7126.7|7114.7|7124.7|7112.7|7126.7|7114.7|7122.6|7110.6|0
1598500500000|2020-08-27 03:55:00|7123.9|7111.9|7122.7|7110.7|7123.9|7111.9|7120.6|7108.6|0
1598500800000|2020-08-27 04:00:00|7122.3|7110.3|7120.6|7108.6|7122.7|7110.7|7120.6|7108.6|0
1598501100000|2020-08-27 04:05:00|7121|7109|7120.6|7108.6|7122.7|7110.7|7120.6|7108.6|0
1598501700000|2020-08-27 04:15:00|7120.7|7108.7|7122.7|7110.7|7122.7|7110.7|7120.6|7108.6|0
1598502000000|2020-08-27 04:20:00|7120.7|7108.7|7120.7|7108.7|7122.7|7110.7|7120.7|7108.7|0
1598502300000|2020-08-27 04:25:00|7120.6|7108.6|7118.6|7106.6|7120.7|7108.7|7118.6|7106.6|0
1598502600000|2020-08-27 04:30:00|7118.7|7106.7|7122.8|7110.8|7126.9|7114.9|7118.7|7106.7|0
1598502900000|2020-08-27 04:35:00|7122.9|7110.9|7122.8|7110.8|7124.9|7112.9|7120.7|7108.7|0
1598503200000|2020-08-27 04:40:00|7122.7|7110.7|7120.7|7108.7|7122.8|7110.8|7120.7|7108.7|0
1598503500000|2020-08-27 04:45:00|7121.5|7109.5|7122.8|7110.8|7124.8|7112.8|7121.5|7109.5|0
1598503800000|2020-08-27 04:50:00|7123.2|7111.2|7122.7|7110.7|7124.8|7112.8|7122.7|7110.7|0
1598504100000|2020-08-27 04:55:00|7122.6|7110.6|7119.6|7107.6|7122.7|7110.7|7118.6|7106.6|0
1598504400000|2020-08-27 05:00:00|7120|7108|7119.1|7107.1|7121.1|7109.1|7118.8|7106.8|0
1598504700000|2020-08-27 05:05:00|7119|7107|7116.9|7104.9|7119.1|7107.1|7116.9|7104.9|0
1598505000000|2020-08-27 05:10:00|7117|7105|7119|7107|7121|7109|7116.9|7104.9|0
1598505300000|2020-08-27 05:15:00|7119.8|7107.8|7121|7109|7121|7109|7118.9|7106.9|0
1598505600000|2020-08-27 05:20:00|7123|7111|7123.1|7111.1|7125.1|7113.1|7121|7109|0
1598505900000|2020-08-27 05:25:00|7123|7111|7125.1|7113.1|7127.2|7115.2|7121|7109|0
1598506200000|2020-08-27 05:30:00|7125|7113|7123.4|7111.4|7125.4|7113.4|7121.3|7109.3|0
1598506500000|2020-08-27 05:35:00|7123|7111|7125.4|7113.4|7125.4|7113.4|7122.4|7110.4|0
1598506800000|2020-08-27 05:40:00|7123.4|7111.4|7123.3|7111.3|7125.3|7113.3|7122.2|7110.2|0
1598507100000|2020-08-27 05:45:00|7123.2|7111.2|7125.3|7113.3|7126.3|7114.3|7123.2|7111.2|0
1598507400000|2020-08-27 05:50:00|7126.1|7114.1|7125.3|7113.3|7127.3|7115.3|7123.3|7111.3|0
1598507700000|2020-08-27 05:55:00|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|7123.3|7111.3|0
1598508000000|2020-08-27 06:00:00|7125.2|7113.2|7115|7110|7126.3|7114.3|7106|7101|17
1598508300000|2020-08-27 06:05:00|7115.5|7110.5|7109|7104|7115.5|7110.5|7106.5|7101.5|17
1598508600000|2020-08-27 06:10:00|7108.5|7103.5|7102.5|7097.5|7112.5|7107.5|7102.5|7097.5|10
1598508900000|2020-08-27 06:15:00|7102|7097|7101|7096|7104|7099|7098|7093|9
1598509200000|2020-08-27 06:20:00|7100.5|7095.5|7097.5|7092.5|7101|7096|7097|7092|6
1598509500000|2020-08-27 06:25:00|7097|7092|7098|7093|7101|7096|7095.5|7090.5|11
1598509800000|2020-08-27 06:30:00|7098.5|7093.5|7101|7096|7102|7097|7097|7092|8
1598510100000|2020-08-27 06:35:00|7100.5|7095.5|7102|7097|7103|7098|7098|7093|4
1598510400000|2020-08-27 06:40:00|7103.5|7098.5|7105|7100|7106.5|7101.5|7102.5|7097.5|3
1598510700000|2020-08-27 06:45:00|7104.5|7099.5|7105|7100|7106.5|7101.5|7101.5|7096.5|29
1598511000000|2020-08-27 06:50:00|7105.5|7100.5|7107|7102|7110.5|7105.5|7102.5|7097.5|46
1598511300000|2020-08-27 06:55:00|7107.5|7102.5|7110.5|7105.5|7116|7111|7107|7102|65
1598511600000|2020-08-27 07:00:00|7111|7106|7093|7088|7111|7106|7089.5|7084.5|333
1598511900000|2020-08-27 07:05:00|7092.5|7087.5|7090.5|7085.5|7099.5|7094.5|7083|7078|287
1598512200000|2020-08-27 07:10:00|7091|7086|7091.5|7086.5|7100.5|7095.5|7082|7077|178
1598512500000|2020-08-27 07:15:00|7092|7087|7078|7073|7092|7087|7077|7072|141
1598512800000|2020-08-27 07:20:00|7078.5|7073.5|7079|7074|7087|7082|7075|7070|111
1598513100000|2020-08-27 07:25:00|7079.5|7074.5|7073|7068|7084.5|7079.5|7072|7067|92
1598513400000|2020-08-27 07:30:00|7073.5|7068.5|7084|7079|7084.5|7079.5|7073.5|7068.5|48
1598513700000|2020-08-27 07:35:00|7084.5|7079.5|7087.5|7082.5|7088|7083|7080.5|7075.5|47
1598514000000|2020-08-27 07:40:00|7087.9|7082.9|7089.4|7084.4|7090.4|7085.4|7082.9|7077.9|34
1598514300000|2020-08-27 07:45:00|7088.4|7083.4|7098.4|7093.4|7099.4|7094.4|7086.4|7081.4|75
1598514600000|2020-08-27 07:50:00|7097.9|7092.9|7096.4|7091.4|7100.9|7095.9|7093.4|7088.4|83
1598514900000|2020-08-27 07:55:00|7097.4|7092.4|7095.4|7090.4|7099.4|7094.4|7093.4|7088.4|33
1598515200000|2020-08-27 08:00:00|7094.9|7089.9|7083.4|7078.4|7094.9|7089.9|7082.9|7077.9|85
1598515500000|2020-08-27 08:05:00|7083.9|7078.9|7080.4|7075.4|7084.4|7079.4|7079.9|7074.9|26
1598515800000|2020-08-27 08:10:00|7079.4|7074.4|7076.4|7071.4|7080.4|7075.4|7072.9|7067.9|84
1598516100000|2020-08-27 08:15:00|7075.9|7070.9|7076.4|7071.4|7081.4|7076.4|7074.9|7069.9|53
1598516400000|2020-08-27 08:20:00|7075.9|7070.9|7082.4|7077.4|7086.4|7081.4|7075.4|7070.4|46
1598516700000|2020-08-27 08:25:00|7083.4|7078.4|7078.9|7073.9|7083.4|7078.4|7077.9|7072.9|78
1598517000000|2020-08-27 08:30:00|7078.4|7073.4|7078.4|7073.4|7083.9|7078.9|7075.4|7070.4|90
1598517300000|2020-08-27 08:35:00|7079.9|7074.9|7078.9|7073.9|7080.4|7075.4|7076.9|7071.9|43
1598517600000|2020-08-27 08:40:00|7079.4|7074.4|7075.4|7070.4|7079.4|7074.4|7073.9|7068.9|57
1598517900000|2020-08-27 08:45:00|7074.4|7069.4|7068.9|7063.9|7074.9|7069.9|7067.4|7062.4|108
1598518200000|2020-08-27 08:50:00|7068.4|7063.4|7065.9|7060.9|7068.9|7063.9|7065.9|7060.9|73
1598518500000|2020-08-27 08:55:00|7066.4|7061.4|7070.4|7065.4|7073.4|7068.4|7063.4|7058.4|108
1598518800000|2020-08-27 09:00:00|7069.4|7064.4|7065.9|7060.9|7069.4|7064.4|7063.4|7058.4|155
1598519100000|2020-08-27 09:05:00|7066.4|7061.4|7056.4|7051.4|7066.9|7061.9|7055.9|7050.9|109
1598519400000|2020-08-27 09:10:00|7055.9|7050.9|7050.4|7045.4|7056.9|7051.9|7048.9|7043.9|76
1598519700000|2020-08-27 09:15:00|7049.9|7044.9|7043.9|7038.9|7052.9|7047.9|7040.9|7035.9|120
1598520000000|2020-08-27 09:20:00|7043.4|7038.4|7037.4|7032.4|7045.9|7040.9|7035.9|7030.9|142
1598520300000|2020-08-27 09:25:00|7036.9|7031.9|7034.4|7029.4|7037.4|7032.4|7029.9|7024.9|143
1598520600000|2020-08-27 09:30:00|7034.9|7029.9|7042.4|7037.4|7045.4|7040.4|7034.9|7029.9|89
1598520900000|2020-08-27 09:35:00|7041.9|7036.9|7048.9|7043.9|7049.4|7044.4|7041.4|7036.4|81
1598521200000|2020-08-27 09:40:00|7048.4|7043.4|7050.4|7045.4|7052.4|7047.4|7047.4|7042.4|66
1598521500000|2020-08-27 09:45:00|7049.9|7044.9|7043.4|7038.4|7051.4|7046.4|7042.4|7037.4|114
1598521800000|2020-08-27 09:50:00|7042.9|7037.9|7044.4|7039.4|7047.4|7042.4|7040.9|7035.9|61
1598522100000|2020-08-27 09:55:00|7044.9|7039.9|7044.4|7039.4|7047.4|7042.4|7038.4|7033.4|71
1598522400000|2020-08-27 10:00:00|7043.9|7038.9|7046.4|7041.4|7047.4|7042.4|7042.9|7037.9|30
1598522700000|2020-08-27 10:05:00|7046.9|7041.9|7052.4|7047.4|7055.9|7050.9|7046.9|7041.9|40
1598523000000|2020-08-27 10:10:00|7051.9|7046.9|7058.4|7053.4|7059.9|7054.9|7050.4|7045.4|25
1598523300000|2020-08-27 10:15:00|7059.4|7054.4|7064.9|7059.9|7065.4|7060.4|7058.4|7053.4|34
1598523600000|2020-08-27 10:20:00|7065.4|7060.4|7063.4|7058.4|7066.9|7061.9|7061.9|7056.9|27
1598523900000|2020-08-27 10:25:00|7065.4|7060.4|7068.9|7063.9|7069.4|7064.4|7065.4|7060.4|43
1598524200000|2020-08-27 10:30:00|7069.4|7064.4|7063.4|7058.4|7069.9|7064.9|7061.4|7056.4|69
1598524500000|2020-08-27 10:35:00|7063.9|7058.9|7068.4|7063.4|7069.9|7064.9|7059.9|7054.9|26
1598524800000|2020-08-27 10:40:00|7068.9|7063.9|7068.4|7063.4|7068.9|7063.9|7065.4|7060.4|8
1598525100000|2020-08-27 10:45:00|7067.4|7062.4|7070.4|7065.4|7070.9|7065.9|7064.9|7059.9|22
1598525400000|2020-08-27 10:50:00|7069.9|7064.9|7062.9|7057.9|7072.9|7067.9|7062.4|7057.4|22
1598525700000|2020-08-27 10:55:00|7062.4|7057.4|7064.9|7059.9|7065.9|7060.9|7061.4|7056.4|27
1598526000000|2020-08-27 11:00:00|7065.4|7060.4|7066.9|7061.9|7067.9|7062.9|7064.4|7059.4|52
1598526300000|2020-08-27 11:05:00|7066.4|7061.4|7062.4|7057.4|7066.4|7061.4|7060.4|7055.4|15
1598526600000|2020-08-27 11:10:00|7061.4|7056.4|7064.4|7059.4|7064.9|7059.9|7061.4|7056.4|15
1598526900000|2020-08-27 11:15:00|7063.9|7058.9|7059.4|7054.4|7064.4|7059.4|7058.9|7053.9|38
1598527200000|2020-08-27 11:20:00|7058.9|7053.9|7058.4|7053.4|7059.4|7054.4|7054.9|7049.9|26
1598527500000|2020-08-27 11:25:00|7059.4|7054.4|7063.4|7058.4|7063.9|7058.9|7059.4|7054.4|34
1598527800000|2020-08-27 11:30:00|7062.4|7057.4|7066.4|7061.4|7066.4|7061.4|7061.9|7056.9|22
1598528100000|2020-08-27 11:35:00|7067.4|7062.4|7069.9|7064.9|7071.9|7066.9|7066.9|7061.9|33
1598528400000|2020-08-27 11:40:00|7070.9|7065.9|7073.4|7068.4|7074.4|7069.4|7068.4|7063.4|45
1598528700000|2020-08-27 11:45:00|7074.4|7069.4|7074.9|7069.9|7075.4|7070.4|7072.4|7067.4|16
1598529000000|2020-08-27 11:50:00|7074.4|7069.4|7076.4|7071.4|7076.4|7071.4|7070.4|7065.4|31
1598529300000|2020-08-27 11:55:00|7075.9|7070.9|7076.4|7071.4|7077.4|7072.4|7074.9|7069.9|15
1598529600000|2020-08-27 12:00:00|7075.9|7070.9|7082.4|7077.4|7083.4|7078.4|7075.9|7070.9|94
1598529900000|2020-08-27 12:05:00|7081.9|7076.9|7085.4|7080.4|7085.4|7080.4|7081.9|7076.9|58
1598530200000|2020-08-27 12:10:00|7085.9|7080.9|7088.4|7083.4|7088.4|7083.4|7082.9|7077.9|44
1598530500000|2020-08-27 12:15:00|7088.9|7083.9|7090.4|7085.4|7091.9|7086.9|7087.9|7082.9|56
1598530800000|2020-08-27 12:20:00|7089.9|7084.9|7094.9|7089.9|7095.4|7090.4|7088.9|7083.9|38
1598531100000|2020-08-27 12:25:00|7095.9|7090.9|7091.4|7086.4|7097.4|7092.4|7091.4|7086.4|108
1598531400000|2020-08-27 12:30:00|7092.4|7087.4|7096.4|7091.4|7100.4|7095.4|7089.9|7084.9|64
1598531700000|2020-08-27 12:35:00|7096.9|7091.9|7090.4|7085.4|7096.9|7091.9|7089.4|7084.4|45
1598532000000|2020-08-27 12:40:00|7089.9|7084.9|7090.4|7085.4|7092.9|7087.9|7089.9|7084.9|11
1598532300000|2020-08-27 12:45:00|7089.9|7084.9|7093.4|7088.4|7097.9|7092.9|7089.4|7084.4|45
1598532600000|2020-08-27 12:50:00|7092.9|7087.9|7097.4|7092.4|7098.9|7093.9|7090.9|7085.9|44
1598532900000|2020-08-27 12:55:00|7096.9|7091.9|7096.4|7091.4|7098.4|7093.4|7092.4|7087.4|51
1598533200000|2020-08-27 13:00:00|7096.9|7091.9|7101.9|7096.9|7103.9|7098.9|7096.4|7091.4|81
1598533500000|2020-08-27 13:05:00|7102.9|7097.9|7091.9|7086.9|7106.4|7101.4|7090.4|7085.4|98
1598533800000|2020-08-27 13:10:00|7091.4|7086.4|7095.9|7090.9|7096.9|7091.9|7087.4|7082.4|153
1598534100000|2020-08-27 13:15:00|7096.4|7091.4|7122.9|7117.9|7123.4|7118.4|7094.4|7089.4|194
1598534400000|2020-08-27 13:20:00|7122.4|7117.4|7121.4|7116.4|7123.9|7118.9|7117.9|7112.9|135
1598534700000|2020-08-27 13:25:00|7120.9|7115.9|7118.9|7113.9|7124.4|7119.4|7117.4|7112.4|153
1598535000000|2020-08-27 13:30:00|7119.4|7114.4|7108.4|7103.4|7119.4|7114.4|7107.4|7102.4|161
1598535300000|2020-08-27 13:35:00|7107.9|7102.9|7105.4|7100.4|7114.4|7109.4|7100.9|7095.9|141
1598535600000|2020-08-27 13:40:00|7104.9|7099.9|7120.4|7115.4|7125.4|7120.4|7104.4|7099.4|134
1598535900000|2020-08-27 13:45:00|7119.9|7114.9|7120.4|7115.4|7123.9|7118.9|7107.4|7102.4|149
1598536200000|2020-08-27 13:50:00|7120.9|7115.9|7127.4|7122.4|7134.9|7129.9|7117.4|7112.4|224
1598536500000|2020-08-27 13:55:00|7126.9|7121.9|7126.4|7121.4|7130.9|7125.9|7121.4|7116.4|161
1598536800000|2020-08-27 14:00:00|7126.9|7121.9|7124.4|7119.4|7133.4|7128.4|7123.9|7118.9|257
1598537100000|2020-08-27 14:05:00|7123.9|7118.9|7108.4|7103.4|7127.4|7122.4|7106.4|7101.4|250
1598537400000|2020-08-27 14:10:00|7106.9|7101.9|7096.9|7091.9|7111.9|7106.9|7095.9|7090.9|231
1598537700000|2020-08-27 14:15:00|7096.4|7091.4|7110.9|7105.9|7111.9|7106.9|7093.4|7088.4|166
1598538000000|2020-08-27 14:20:00|7111.9|7106.9|7116.9|7111.9|7117.9|7112.9|7108.9|7103.9|138
1598538300000|2020-08-27 14:25:00|7117.4|7112.4|7112.9|7107.9|7119.4|7114.4|7110.4|7105.4|147
1598538600000|2020-08-27 14:30:00|7112.4|7107.4|7120.9|7115.9|7121.9|7116.9|7108.4|7103.4|178
1598538900000|2020-08-27 14:35:00|7121.9|7116.9|7121.4|7116.4|7124.9|7119.9|7113.4|7108.4|104
1598539200000|2020-08-27 14:40:00|7121.9|7116.9|7115.9|7110.9|7122.9|7117.9|7113.4|7108.4|107
1598539500000|2020-08-27 14:45:00|7115.4|7110.4|7109.9|7104.9|7115.9|7110.9|7106.9|7101.9|97
1598539800000|2020-08-27 14:50:00|7111.4|7106.4|7114.4|7109.4|7118.4|7113.4|7109.9|7104.9|203
1598540100000|2020-08-27 14:55:00|7115.4|7110.4|7119.4|7114.4|7119.9|7114.9|7108.4|7103.4|148
1598540400000|2020-08-27 15:00:00|7118.9|7113.9|7113.4|7108.4|7119.4|7114.4|7110.9|7105.9|172
1598540700000|2020-08-27 15:05:00|7112.9|7107.9|7109.9|7104.9|7117.4|7112.4|7109.4|7104.4|84
1598541000000|2020-08-27 15:10:00|7109.4|7104.4|7101.9|7096.9|7111.4|7106.4|7101.9|7096.9|74
1598541300000|2020-08-27 15:15:00|7100.9|7095.9|7094.9|7089.9|7102.9|7097.9|7093.9|7088.9|168
1598541600000|2020-08-27 15:20:00|7095.4|7090.4|7081.4|7076.4|7095.4|7090.4|7080.9|7075.9|297
1598541900000|2020-08-27 15:25:00|7080.9|7075.9|7080.4|7075.4|7080.9|7075.9|7075.4|7070.4|333
1598542200000|2020-08-27 15:30:00|7080.9|7074.9|7079.9|7072.9|7083.9|7076.9|7065.9|7058.9|506
1598542500000|2020-08-27 15:35:00|7080.9|7073.9|7083.9|7076.9|7085.9|7078.9|7077.9|7071.9|166
1598542800000|2020-08-27 15:40:00|7084.9|7075.9|7087.9|7080.9|7087.9|7081.9|7083.9|7075.9|44
1598543100000|2020-08-27 15:45:00|7086.9|7079.9|7087.9|7080.9|7089.9|7083.9|7083.9|7077.9|24
1598543400000|2020-08-27 15:50:00|7088.9|7079.9|7087.9|7080.9|7088.9|7081.9|7087.9|7079.9|5
1598543700000|2020-08-27 15:55:00|7088.9|7081.9|7088.9|7081.9|7088.9|7082.9|7085.9|7078.9|21
1598544000000|2020-08-27 16:00:00|7087.9|7082.9|7082.9|7075.9|7087.9|7082.9|7075.9|7069.9|24
1598544300000|2020-08-27 16:05:00|7081.9|7074.9|7080.9|7073.9|7082.9|7076.9|7079.9|7072.9|1
1598544600000|2020-08-27 16:10:00|7081.9|7074.9|7075.9|7068.9|7081.9|7074.9|7074.9|7067.9|10
1598544900000|2020-08-27 16:15:00|7074.9|7067.9|7068.9|7061.9|7076.9|7068.9|7067.9|7061.9|23
1598545200000|2020-08-27 16:20:00|7067.9|7060.9|7070.9|7064.9|7071.9|7064.9|7062.9|7055.9|27
1598545500000|2020-08-27 16:25:00|7071.9|7063.9|7064.9|7057.9|7073.9|7066.9|7063.9|7056.9|22
1598545800000|2020-08-27 16:30:00|7065.9|7058.9|7065.9|7058.9|7069.9|7063.9|7062.9|7056.9|12
1598546100000|2020-08-27 16:35:00|7066.9|7059.9|7058.9|7051.9|7066.9|7059.9|7053.9|7046.9|41
1598546400000|2020-08-27 16:40:00|7057.9|7050.9|7053.9|7046.9|7058.9|7051.9|7051.9|7045.9|13
1598546700000|2020-08-27 16:45:00|7052.9|7045.9|7054.9|7048.9|7056.9|7050.9|7049.9|7043.9|28
1598547000000|2020-08-27 16:50:00|7053.9|7047.9|7049.9|7042.9|7054.9|7048.9|7045.9|7038.9|31
1598547300000|2020-08-27 16:55:00|7050.9|7043.9|7050.9|7042.9|7052.9|7045.9|7046.9|7039.9|24
1598547600000|2020-08-27 17:00:00|7049.9|7041.9|7045.9|7037.9|7050.9|7043.9|7043.9|7036.9|10
1598547900000|2020-08-27 17:05:00|7044.9|7036.9|7053.9|7046.9|7053.9|7046.9|7042.9|7035.9|39
1598548200000|2020-08-27 17:10:00|7054.9|7045.9|7061.9|7054.9|7061.9|7054.9|7054.9|7045.9|18
1598548500000|2020-08-27 17:15:00|7060.9|7053.9|7063.9|7056.9|7066.9|7059.9|7058.9|7051.9|15
1598548800000|2020-08-27 17:20:00|7064.9|7058.9|7066.9|7058.9|7071.9|7064.9|7064.9|7056.9|19
1598549100000|2020-08-27 17:25:00|7067.9|7059.9|7069.9|7062.9|7069.9|7062.9|7067.9|7059.9|6
1598549400000|2020-08-27 17:30:00|7070.9|7063.9|7068.9|7061.9|7071.9|7064.9|7068.9|7060.9|8
1598549700000|2020-08-27 17:35:00|7069.9|7062.9|7070.9|7063.9|7070.9|7063.9|7069.9|7062.9|3
1598550000000|2020-08-27 17:40:00|7071.9|7062.9|7070.9|7062.9|7072.9|7065.9|7069.9|7062.9|5
1598550300000|2020-08-27 17:45:00|7069.9|7063.9|7064.9|7057.9|7069.9|7063.9|7062.9|7056.9|25
1598550600000|2020-08-27 17:50:00|7063.9|7056.9|7064.9|7056.9|7064.9|7056.9|7059.9|7052.9|17
1598550900000|2020-08-27 17:55:00|7065.9|7057.9|7071.3|7059.3|7073.2|7063.9|7064.9|7057.9|9
1598551200000|2020-08-27 18:00:00|7073.2|7061.2|7078.2|7066.2|7078.2|7066.2|7070.9|7058.9|0
1598551500000|2020-08-27 18:05:00|7078.1|7066.1|7075.8|7063.8|7078.2|7066.2|7075.6|7063.6|0
1598551800000|2020-08-27 18:10:00|7077.6|7065.6|7079.9|7067.9|7081.9|7069.9|7075.4|7063.4|0
1598552100000|2020-08-27 18:15:00|7079.8|7067.8|7081.8|7069.8|7084.1|7072.1|7079.8|7067.8|0
1598552400000|2020-08-27 18:20:00|7081.9|7069.9|7079.7|7067.7|7081.9|7069.9|7077.5|7065.5|0
1598552700000|2020-08-27 18:25:00|7079.8|7067.8|7086.7|7074.7|7086.7|7074.7|7079.7|7067.7|0
1598553000000|2020-08-27 18:30:00|7084.9|7072.9|7083.2|7071.2|7087.7|7075.7|7083|7071|0
1598553300000|2020-08-27 18:35:00|7084.1|7072.1|7085.3|7073.3|7087.5|7075.5|7083.2|7071.2|0
1598553600000|2020-08-27 18:40:00|7085.4|7073.4|7085.4|7073.4|7087.5|7075.5|7085.3|7073.3|0
1598553900000|2020-08-27 18:45:00|7085.5|7073.5|7082|7070|7088.5|7076.5|7082|7070|0
1598554200000|2020-08-27 18:50:00|7082.1|7070.1|7079.9|7067.9|7084.4|7072.4|7077.8|7065.8|0
1598554500000|2020-08-27 18:55:00|7079.8|7067.8|7082.1|7070.1|7084.1|7072.1|7079.7|7067.7|0
1598554800000|2020-08-27 19:00:00|7082.2|7070.2|7082.1|7070.1|7086.5|7074.5|7080.2|7068.2|0
1598555100000|2020-08-27 19:05:00|7082|7070|7082.3|7070.3|7084.4|7072.4|7075.6|7063.6|0
1598555400000|2020-08-27 19:10:00|7082.4|7070.4|7082.1|7070.1|7086.4|7074.4|7079.9|7067.9|0
1598555700000|2020-08-27 19:15:00|7082|7070|7087.6|7075.6|7088.5|7076.5|7080|7068|0
1598556000000|2020-08-27 19:20:00|7088.5|7076.5|7086.7|7074.7|7091|7079|7086.6|7074.6|0
1598556300000|2020-08-27 19:25:00|7086.8|7074.8|7086.7|7074.7|7086.8|7074.8|7084.4|7072.4|0
1598556600000|2020-08-27 19:30:00|7086.8|7074.8|7084.9|7072.9|7087|7075|7082.4|7070.4|0
1598556900000|2020-08-27 19:35:00|7085|7073|7084|7072|7086.9|7074.9|7082.6|7070.6|0
1598557200000|2020-08-27 19:40:00|7084.1|7072.1|7079.8|7067.8|7088.3|7076.3|7079.8|7067.8|0
1598557500000|2020-08-27 19:45:00|7079.9|7067.9|7085.1|7073.1|7086|7074|7077.6|7065.6|0
1598557800000|2020-08-27 19:50:00|7084.6|7072.6|7074.9|7062.9|7084.6|7072.6|7074.8|7062.8|0
1598558100000|2020-08-27 19:55:00|7075|7063|7070.5|7058.5|7077.2|7065.2|7068.9|7056.9|0
1598558400000|2020-08-27 20:00:00|7070.6|7058.6|7074.5|7062.5|7078.1|7066.1|7066|7054|0
1598558700000|2020-08-27 20:05:00|7074.9|7062.9|7079.4|7067.4|7081.1|7069.1|7074.9|7062.9|0
1598559000000|2020-08-27 20:10:00|7079.3|7067.3|7076.6|7064.6|7080|7068|7076.2|7064.2|0
1598559300000|2020-08-27 20:15:00|7076.4|7064.4|7075.8|7063.8|7076.6|7064.6|7075.6|7063.6|0
1598559600000|2020-08-27 20:20:00|7075.6|7063.6|7075.8|7063.8|7076|7064|7075.6|7063.6|0
1598559900000|2020-08-27 20:25:00|7075.6|7063.6|7074.8|7062.8|7076|7064|7074.8|7062.8|0
1598560200000|2020-08-27 20:30:00|7074.9|7062.9|7080.6|7068.6|7081.3|7069.3|7074.7|7062.7|0
1598560500000|2020-08-27 20:35:00|7080.7|7068.7|7081.1|7069.1|7082.8|7070.8|7080|7068|0
1598560800000|2020-08-27 20:40:00|7081.5|7069.5|7080.4|7068.4|7082.5|7070.5|7080|7068|0
1598561100000|2020-08-27 20:45:00|7080|7068|7080.4|7068.4|7080.4|7068.4|7078.5|7066.5|0
1598561400000|2020-08-27 20:50:00|7080.5|7068.5|7078.5|7066.5|7081.1|7069.1|7077.5|7065.5|0
1598561700000|2020-08-27 20:55:00|7078.6|7066.6|7081.9|7069.9|7082.1|7070.1|7078.5|7066.5|0
1598562000000|2020-08-27 21:00:00|7081.7|7069.7|7081.3|7069.3|7081.7|7069.7|7081.3|7069.3|0
1598562300000|2020-08-27 21:05:00|7080.7|7068.7|7080.7|7068.7|7080.7|7068.7|7080.7|7068.7|0
1598562600000|2020-08-27 21:10:00|7081.3|7069.3|7081.3|7069.3|7081.5|7069.5|7080.7|7068.7|0
1598562900000|2020-08-27 21:15:00|7081.1|7069.1|7080.9|7068.9|7081.1|7069.1|7080.9|7068.9|0
1598563200000|2020-08-27 21:20:00|7081.1|7069.1|7081.1|7069.1|7081.5|7069.5|7080.9|7068.9|0
1598563500000|2020-08-27 21:25:00|7080.9|7068.9|7080.9|7068.9|7080.9|7068.9|7080.9|7068.9|0
1598563800000|2020-08-27 21:30:00|7081.1|7069.1|7081.3|7069.3|7081.5|7069.5|7080.9|7068.9|0
1598564100000|2020-08-27 21:35:00|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|7081.3|7069.3|0
1598564400000|2020-08-27 21:40:00|7081.3|7069.3|7081.7|7069.7|7081.7|7069.7|7081.3|7069.3|0
1598564700000|2020-08-27 21:45:00|7081.3|7069.3|7081.7|7069.7|7081.7|7069.7|7081.3|7069.3|0
1598565000000|2020-08-27 21:50:00|7081.9|7069.9|7082.3|7070.3|7082.5|7070.5|7081.9|7069.9|0
1598565600000|2020-08-27 22:00:00|7082.6|7070.6|7080.2|7068.2|7084.9|7072.9|7079.8|7067.8|0
1598565900000|2020-08-27 22:05:00|7080.3|7068.3|7083.4|7071.4|7083.4|7071.4|7079.2|7067.2|0
1598566200000|2020-08-27 22:10:00|7083.3|7071.3|7084.3|7072.3|7084.9|7072.9|7082.8|7070.8|0
1598566500000|2020-08-27 22:15:00|7084.9|7072.9|7083.4|7071.4|7084.9|7072.9|7082.8|7070.8|0
1598566800000|2020-08-27 22:20:00|7083.8|7071.8|7082.3|7070.3|7083.8|7071.8|7082.3|7070.3|0
1598567100000|2020-08-27 22:25:00|7082.4|7070.4|7083.4|7071.4|7083.4|7071.4|7082.3|7070.3|0
1598567400000|2020-08-27 22:30:00|7083.3|7071.3|7084.9|7072.9|7085.3|7073.3|7082.3|7070.3|0
1598567700000|2020-08-27 22:35:00|7085.3|7073.3|7085.3|7073.3|7085.3|7073.3|7083.8|7071.8|0
1598568000000|2020-08-27 22:40:00|7085.1|7073.1|7086.4|7074.4|7086.8|7074.8|7084.9|7072.9|0
1598568300000|2020-08-27 22:45:00|7086.1|7074.1|7082.5|7070.5|7086.1|7074.1|7082.5|7070.5|0
1598568600000|2020-08-27 22:50:00|7082.6|7070.6|7082.5|7070.5|7083.2|7071.2|7082.1|7070.1|0
1598568900000|2020-08-27 22:55:00|7082.6|7070.6|7083.2|7071.2|7083.6|7071.6|7082.1|7070.1|0
1598569200000|2020-08-27 23:00:00|7083.6|7071.6|7082.1|7070.1|7083.6|7071.6|7082.1|7070.1|0
1598569500000|2020-08-27 23:05:00|7082.2|7070.2|7082.1|7070.1|7082.5|7070.5|7082.1|7070.1|0
1598569800000|2020-08-27 23:10:00|7081.5|7069.5|7082.1|7070.1|7083.2|7071.2|7081.5|7069.5|0
1598570100000|2020-08-27 23:15:00|7082.2|7070.2|7084.7|7072.7|7084.7|7072.7|7082.2|7070.2|0
1598570400000|2020-08-27 23:20:00|7084.6|7072.6|7084|7072|7084.7|7072.7|7083.4|7071.4|0
1598570700000|2020-08-27 23:25:00|7083.9|7071.9|7084|7072|7084|7072|7083.6|7071.6|0
1598571000000|2020-08-27 23:30:00|7083.9|7071.9|7087.6|7075.6|7088|7076|7083.6|7071.6|0
1598571300000|2020-08-27 23:35:00|7088|7076|7088|7076|7089.1|7077.1|7087.2|7075.2|0
1598571600000|2020-08-27 23:40:00|7087.6|7075.6|7087.2|7075.2|7087.6|7075.6|7086.1|7074.1|0
1598571900000|2020-08-27 23:45:00|7087.6|7075.6|7088.6|7076.6|7089.1|7077.1|7087.2|7075.2|0
1598572200000|2020-08-27 23:50:00|7088.7|7076.7|7089.1|7077.1|7090.1|7078.1|7088|7076|0
1598572500000|2020-08-27 23:55:00|7089|7077|7089.7|7077.7|7090.6|7078.6|7088.6|7076.6|0
1598572800000|2020-08-28 00:00:00|7089.6|7077.6|7087.3|7075.3|7091.6|7079.6|7085.2|7073.2|0
1598573100000|2020-08-28 00:05:00|7087.4|7075.4|7088.2|7076.2|7088.8|7076.8|7086.3|7074.3|0
1598573400000|2020-08-28 00:10:00|7088.8|7076.8|7087.8|7075.8|7088.8|7076.8|7086.3|7074.3|0
1598573700000|2020-08-28 00:15:00|7088|7076|7092.9|7080.9|7100.2|7088.2|7088|7076|0
1598574000000|2020-08-28 00:20:00|7093|7081|7104.1|7092.1|7106.1|7094.1|7092.9|7080.9|0
1598574300000|2020-08-28 00:25:00|7103.3|7091.3|7097.9|7085.9|7103.3|7091.3|7097.9|7085.9|0
1598574600000|2020-08-28 00:30:00|7098.3|7086.3|7095.7|7083.7|7099.9|7087.9|7090.6|7078.6|0
1598574900000|2020-08-28 00:35:00|7096.1|7084.1|7093.7|7081.7|7097.9|7085.9|7093.7|7081.7|0
1598575200000|2020-08-28 00:40:00|7094.1|7082.1|7089.6|7077.6|7095.8|7083.8|7089.5|7077.5|0
1598575500000|2020-08-28 00:45:00|7090|7078|7083.6|7071.6|7091.7|7079.7|7083.1|7071.1|0
1598575800000|2020-08-28 00:50:00|7084.2|7072.2|7087.3|7075.3|7087.3|7075.3|7081.1|7069.1|0
1598576100000|2020-08-28 00:55:00|7086.9|7074.9|7089.3|7077.3|7089.3|7077.3|7085.2|7073.2|0
1598576400000|2020-08-28 01:00:00|7088.9|7076.9|7089.4|7077.4|7093.5|7081.5|7084.2|7072.2|0
1598576700000|2020-08-28 01:05:00|7089.5|7077.5|7089.3|7077.3|7090.4|7078.4|7087.3|7075.3|0
1598577000000|2020-08-28 01:10:00|7088.6|7076.6|7089.4|7077.4|7090.4|7078.4|7087.3|7075.3|0
1598577300000|2020-08-28 01:15:00|7089.8|7077.8|7083.2|7071.2|7093.6|7081.6|7083.1|7071.1|0
1598577600000|2020-08-28 01:20:00|7083.1|7071.1|7085.3|7073.3|7085.3|7073.3|7083.1|7071.1|0
1598577900000|2020-08-28 01:25:00|7085.2|7073.2|7085.3|7073.3|7087.4|7075.4|7085.2|7073.2|0
1598578200000|2020-08-28 01:30:00|7085.7|7073.7|7087.5|7075.5|7089.5|7077.5|7083.2|7071.2|0
1598578500000|2020-08-28 01:35:00|7087.4|7075.4|7089.6|7077.6|7091.6|7079.6|7086.4|7074.4|0
1598578800000|2020-08-28 01:40:00|7091.6|7079.6|7095.8|7083.8|7097.8|7085.8|7090.6|7078.6|0
1598579100000|2020-08-28 01:45:00|7096.5|7084.5|7095.7|7083.7|7099.8|7087.8|7095.7|7083.7|0
1598579400000|2020-08-28 01:50:00|7095.8|7083.8|7099.9|7087.9|7099.9|7087.9|7095.8|7083.8|0
1598579700000|2020-08-28 01:55:00|7100|7088|7100|7088|7102|7090|7099.9|7087.9|0
1598580000000|2020-08-28 02:00:00|7100.8|7088.8|7102.1|7090.1|7102.1|7090.1|7100|7088|0
1598580300000|2020-08-28 02:05:00|7101.7|7089.7|7104.2|7092.2|7104.2|7092.2|7101.1|7089.1|0
1598580600000|2020-08-28 02:10:00|7104.1|7092.1|7108.1|7096.1|7108.3|7096.3|7102.1|7090.1|0
1598580900000|2020-08-28 02:15:00|7108.2|7096.2|7104.3|7092.3|7110.2|7098.2|7104.3|7092.3|0
1598581200000|2020-08-28 02:20:00|7105|7093|7106.3|7094.3|7108.4|7096.4|7105|7093|0
1598581500000|2020-08-28 02:25:00|7106.4|7094.4|7106.4|7094.4|7108.4|7096.4|7104.3|7092.3|0
1598581800000|2020-08-28 02:30:00|7106.3|7094.3|7104.1|7092.1|7110.5|7098.5|7103.1|7091.1|0
1598582100000|2020-08-28 02:35:00|7104|7092|7108.3|7096.3|7108.3|7096.3|7103|7091|0
1598582400000|2020-08-28 02:40:00|7108.4|7096.4|7108.4|7096.4|7109.4|7097.4|7106.3|7094.3|0
1598582700000|2020-08-28 02:45:00|7108.8|7096.8|7110.5|7098.5|7110.5|7098.5|7108.4|7096.4|0
1598583000000|2020-08-28 02:50:00|7110.6|7098.6|7125.3|7113.3|7125.5|7113.5|7110.6|7098.6|0
1598583300000|2020-08-28 02:55:00|7124.9|7112.9|7131.1|7119.1|7131.5|7119.5|7123.3|7111.3|0
1598583600000|2020-08-28 03:00:00|7131.9|7119.9|7130|7118|7136.3|7124.3|7130|7118|0
1598583900000|2020-08-28 03:05:00|7130.1|7118.1|7132|7120|7134.2|7122.2|7130|7118|0
1598584200000|2020-08-28 03:10:00|7131.9|7119.9|7132|7120|7132|7120|7131.9|7119.9|0
1598584500000|2020-08-28 03:15:00|7132.8|7120.8|7130.2|7118.2|7136.1|7124.1|7130.1|7118.1|0
1598584800000|2020-08-28 03:20:00|7131|7119|7131.4|7119.4|7132.2|7120.2|7129.3|7117.3|0
1598585100000|2020-08-28 03:25:00|7130.7|7118.7|7129|7117|7131.5|7119.5|7128.9|7116.9|0
1598585400000|2020-08-28 03:30:00|7129.7|7117.7|7126.9|7114.9|7133|7121|7126.8|7114.8|0
1598585700000|2020-08-28 03:35:00|7126.5|7114.5|7126.9|7114.9|7128.9|7116.9|7125.8|7113.8|0
1598586000000|2020-08-28 03:40:00|7128.9|7116.9|7122.8|7110.8|7128.9|7116.9|7122.8|7110.8|0
1598586300000|2020-08-28 03:45:00|7123.6|7111.6|7126.9|7114.9|7128|7116|7122.8|7110.8|0
1598586600000|2020-08-28 03:50:00|7126.2|7114.2|7127|7115|7127|7115|7124.9|7112.9|0
1598586900000|2020-08-28 03:55:00|7126.9|7114.9|7124.9|7112.9|7127|7115|7124.9|7112.9|0
1598587500000|2020-08-28 04:05:00|7124.8|7112.8|7124.8|7112.8|7124.9|7112.9|7124.8|7112.8|0
1598587800000|2020-08-28 04:10:00|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|0
1598588100000|2020-08-28 04:15:00|7122.7|7110.7|7120.7|7108.7|7122.8|7110.8|7120.7|7108.7|0
1598588400000|2020-08-28 04:20:00|7120.8|7108.8|7118.2|7106.2|7120.8|7108.8|7117.2|7105.2|0
1598589000000|2020-08-28 04:30:00|7118.1|7106.1|7116.1|7104.1|7118.2|7106.2|7116.1|7104.1|0
1598589300000|2020-08-28 04:35:00|7116.5|7104.5|7114.1|7102.1|7118.2|7106.2|7114.1|7102.1|0
1598589600000|2020-08-28 04:40:00|7114|7102|7118.2|7106.2|7118.2|7106.2|7112|7100|0
1598589900000|2020-08-28 04:45:00|7118.3|7106.3|7118.3|7106.3|7120.3|7108.3|7118.3|7106.3|0
1598590200000|2020-08-28 04:50:00|7119|7107|7122.4|7110.4|7122.4|7110.4|7118.3|7106.3|0
1598590500000|2020-08-28 04:55:00|7123.2|7111.2|7124.5|7112.5|7124.5|7112.5|7122.4|7110.4|0
1598590800000|2020-08-28 05:00:00|7125.2|7113.2|7126.4|7114.4|7127.5|7115.5|7124.4|7112.4|0
1598591100000|2020-08-28 05:05:00|7126.5|7114.5|7093.2|7081.2|7126.5|7114.5|7089.6|7077.6|0
1598591400000|2020-08-28 05:10:00|7092.6|7080.6|7094.6|7082.6|7107.7|7095.7|7083.3|7071.3|0
1598591700000|2020-08-28 05:15:00|7094.3|7082.3|7105.1|7093.1|7107.1|7095.1|7090.6|7078.6|0
1598592000000|2020-08-28 05:20:00|7104.7|7092.7|7115.2|7103.2|7117.4|7105.4|7101|7089|0
1598592300000|2020-08-28 05:25:00|7114.8|7102.8|7116.1|7104.1|7118.7|7106.7|7112.1|7100.1|0
1598592600000|2020-08-28 05:30:00|7116.2|7104.2|7113.5|7101.5|7118.2|7106.2|7113.5|7101.5|0
1598592900000|2020-08-28 05:35:00|7113.9|7101.9|7113.5|7101.5|7116.7|7104.7|7113.5|7101.5|0
1598593200000|2020-08-28 05:40:00|7114.5|7102.5|7107.3|7095.3|7115.4|7103.4|7103.2|7091.2|0
1598593500000|2020-08-28 05:45:00|7108|7096|7111.3|7099.3|7113.4|7101.4|7107.2|7095.2|0
1598593800000|2020-08-28 05:50:00|7110.9|7098.9|7116.5|7104.5|7117.5|7105.5|7109.2|7097.2|0
1598594100000|2020-08-28 05:55:00|7116.1|7104.1|7117.5|7105.5|7119.6|7107.6|7113.4|7101.4|0
1598594400000|2020-08-28 06:00:00|7117.2|7105.2|7110.4|7105.4|7119.4|7108.9|7099.4|7094.4|83
1598594700000|2020-08-28 06:05:00|7110.9|7105.9|7120.4|7115.4|7121.9|7116.9|7110.9|7105.9|32
1598595000000|2020-08-28 06:10:00|7120.9|7115.9|7115.9|7110.9|7123.4|7118.4|7113.4|7108.4|31
1598595300000|2020-08-28 06:15:00|7116.9|7111.9|7114.4|7109.4|7121.9|7116.9|7111.4|7106.4|18
1598595600000|2020-08-28 06:20:00|7114.9|7109.9|7111.4|7106.4|7114.9|7109.9|7109.4|7104.4|26
1598595900000|2020-08-28 06:25:00|7111.9|7106.9|7114.4|7109.4|7115.9|7110.9|7109.9|7104.9|31
1598596200000|2020-08-28 06:30:00|7114.9|7109.9|7114.4|7109.4|7117.9|7112.9|7114.4|7109.4|12
1598596500000|2020-08-28 06:35:00|7115.9|7110.9|7114.9|7109.9|7118.4|7113.4|7112.9|7107.9|10
1598596800000|2020-08-28 06:40:00|7113.4|7108.4|7120.4|7115.4|7121.4|7116.4|7110.4|7105.4|23
1598597100000|2020-08-28 06:45:00|7119.9|7114.9|7122.9|7117.9|7122.9|7117.9|7115.9|7110.9|15
1598597400000|2020-08-28 06:50:00|7123.4|7118.4|7110.9|7105.9|7123.4|7118.4|7110.4|7105.4|18
1598597700000|2020-08-28 06:55:00|7111.4|7106.4|7113.9|7108.9|7118.4|7113.4|7111.4|7106.4|47
1598598000000|2020-08-28 07:00:00|7111.9|7106.9|7116.4|7111.4|7130.4|7125.4|7111.4|7106.4|482
1598598300000|2020-08-28 07:05:00|7115.4|7110.4|7119.4|7114.4|7129.4|7124.4|7101.9|7096.9|325
1598598600000|2020-08-28 07:10:00|7118.9|7113.9|7099.4|7094.4|7118.9|7113.9|7099.4|7094.4|143
1598598900000|2020-08-28 07:15:00|7099.9|7094.9|7083.9|7078.9|7102.4|7097.4|7077.9|7072.9|164
1598599200000|2020-08-28 07:20:00|7082.4|7077.4|7074.4|7069.4|7083.4|7078.4|7072.9|7067.9|133
1598599500000|2020-08-28 07:25:00|7073.9|7068.9|7083.4|7078.4|7083.4|7078.4|7066.9|7061.9|183
1598599800000|2020-08-28 07:30:00|7082.9|7077.9|7062.4|7057.4|7082.9|7077.9|7058.9|7053.9|146
1598600100000|2020-08-28 07:35:00|7062.9|7057.9|7064.4|7059.4|7074.9|7069.9|7056.9|7051.9|117
1598600400000|2020-08-28 07:40:00|7066.2|7061.2|7081.2|7076.2|7085.2|7080.2|7056.2|7051.2|205
1598600700000|2020-08-28 07:45:00|7081.7|7076.7|7095.7|7090.7|7098.7|7093.7|7075.7|7070.7|91
1598601000000|2020-08-28 07:50:00|7094.7|7089.7|7093.2|7088.2|7096.7|7091.7|7082.7|7077.7|92
1598601300000|2020-08-28 07:55:00|7092.7|7087.7|7100.2|7095.2|7108.7|7103.7|7089.2|7084.2|97
1598601600000|2020-08-28 08:00:00|7100.7|7095.7|7112.2|7107.2|7115.2|7110.2|7093.2|7088.2|134
1598601900000|2020-08-28 08:05:00|7112.7|7107.7|7123.2|7118.2|7124.7|7119.7|7111.7|7106.7|95
1598602200000|2020-08-28 08:10:00|7124.2|7119.2|7134.2|7129.2|7138.7|7133.7|7124.2|7119.2|109
1598602500000|2020-08-28 08:15:00|7136.2|7131.2|7140.2|7135.2|7142.7|7137.7|7134.7|7129.7|111
1598602800000|2020-08-28 08:20:00|7140.7|7135.7|7156.7|7151.7|7156.7|7151.7|7140.7|7135.7|84
1598603100000|2020-08-28 08:25:00|7156.2|7151.2|7143.7|7138.7|7156.2|7151.2|7143.2|7138.2|101
1598603400000|2020-08-28 08:30:00|7146.2|7141.2|7133.2|7128.2|7147.7|7142.7|7133.2|7128.2|94
1598603700000|2020-08-28 08:35:00|7133.7|7128.7|7133.7|7128.7|7134.7|7129.7|7123.7|7118.7|91
1598604000000|2020-08-28 08:40:00|7133.2|7128.2|7126.7|7121.7|7134.2|7129.2|7120.2|7115.2|144
1598604300000|2020-08-28 08:45:00|7126.2|7121.2|7141.2|7136.2|7141.7|7136.7|7123.2|7118.2|86
1598604600000|2020-08-28 08:50:00|7140.7|7135.7|7143.2|7138.2|7143.7|7138.7|7135.2|7130.2|58
1598604900000|2020-08-28 08:55:00|7142.7|7137.7|7140.7|7135.7|7145.7|7140.7|7139.7|7134.7|55
1598605200000|2020-08-28 09:00:00|7142.7|7137.7|7142.7|7137.7|7144.7|7139.7|7130.2|7125.2|55
1598605500000|2020-08-28 09:05:00|7141.2|7136.2|7141.2|7136.2|7148.7|7143.7|7139.7|7134.7|62
1598605800000|2020-08-28 09:10:00|7140.7|7135.7|7145.2|7140.2|7145.7|7140.7|7138.7|7133.7|25
1598606100000|2020-08-28 09:15:00|7144.7|7139.7|7145.2|7140.2|7145.7|7140.7|7139.7|7134.7|11
1598606400000|2020-08-28 09:20:00|7144.7|7139.7|7137.7|7132.7|7148.7|7143.7|7137.7|7132.7|51
1598606700000|2020-08-28 09:25:00|7136.7|7131.7|7141.2|7136.2|7142.2|7137.2|7131.2|7126.2|41
1598607000000|2020-08-28 09:30:00|7140.7|7135.7|7138.2|7133.2|7142.2|7137.2|7136.7|7131.7|59
1598607300000|2020-08-28 09:35:00|7138.7|7133.7|7138.7|7133.7|7141.7|7136.7|7130.7|7125.7|54
1598607600000|2020-08-28 09:40:00|7139.2|7134.2|7146.7|7141.7|7147.7|7142.7|7139.2|7134.2|44
1598607900000|2020-08-28 09:45:00|7145.7|7140.7|7145.7|7140.7|7150.2|7145.2|7143.7|7138.7|63
1598608200000|2020-08-28 09:50:00|7148.7|7143.7|7158.2|7153.2|7164.2|7159.2|7148.7|7143.7|127
1598608500000|2020-08-28 09:55:00|7158.7|7153.7|7165.7|7160.7|7165.7|7160.7|7157.7|7152.7|55
1598608800000|2020-08-28 10:00:00|7166.2|7161.2|7157.7|7152.7|7167.2|7162.2|7151.7|7146.7|47
1598609100000|2020-08-28 10:05:00|7156.7|7151.7|7135.7|7130.7|7159.7|7154.7|7131.7|7126.7|149
1598609400000|2020-08-28 10:10:00|7136.2|7131.2|7134.2|7129.2|7141.2|7136.2|7132.7|7127.7|56
1598609700000|2020-08-28 10:15:00|7133.7|7128.7|7130.2|7125.2|7139.7|7134.7|7129.7|7124.7|68
1598610000000|2020-08-28 10:20:00|7130.7|7125.7|7120.7|7115.7|7131.7|7126.7|7120.7|7115.7|119
1598610300000|2020-08-28 10:25:00|7121.2|7116.2|7139.2|7134.2|7140.7|7135.7|7121.2|7116.2|71
1598610600000|2020-08-28 10:30:00|7138.7|7133.7|7141.2|7136.2|7145.2|7140.2|7136.2|7131.2|30
1598610900000|2020-08-28 10:35:00|7140.7|7135.7|7140.7|7135.7|7145.7|7140.7|7138.7|7133.7|18
1598611200000|2020-08-28 10:40:00|7140.2|7135.2|7145.7|7140.7|7148.7|7143.7|7138.2|7133.2|19
1598611500000|2020-08-28 10:45:00|7146.2|7141.2|7146.2|7141.2|7148.7|7143.7|7143.7|7138.7|9
1598611800000|2020-08-28 10:50:00|7146.7|7141.7|7146.7|7141.7|7148.7|7143.7|7143.7|7138.7|42
1598612100000|2020-08-28 10:55:00|7145.7|7140.7|7139.2|7134.2|7147.7|7142.7|7139.2|7134.2|114
1598612400000|2020-08-28 11:00:00|7140.7|7135.7|7142.7|7137.7|7143.7|7138.7|7134.7|7129.7|43
1598612700000|2020-08-28 11:05:00|7142.2|7137.2|7141.7|7136.7|7144.7|7139.7|7137.7|7132.7|17
1598613000000|2020-08-28 11:10:00|7142.2|7137.2|7152.7|7147.7|7154.2|7149.2|7141.7|7136.7|14
1598613300000|2020-08-28 11:15:00|7153.2|7148.2|7151.2|7146.2|7154.2|7149.2|7147.2|7142.2|37
1598613600000|2020-08-28 11:20:00|7151.7|7146.7|7152.7|7147.7|7155.7|7150.7|7150.2|7145.2|18
1598613900000|2020-08-28 11:25:00|7153.7|7148.7|7152.7|7147.7|7154.2|7149.2|7145.7|7140.7|157
1598614200000|2020-08-28 11:30:00|7153.2|7148.2|7152.2|7147.2|7159.7|7154.7|7149.7|7144.7|90
1598614500000|2020-08-28 11:35:00|7152.7|7147.7|7142.7|7137.7|7154.2|7149.2|7141.7|7136.7|34
1598614800000|2020-08-28 11:40:00|7141|7136|7143.5|7138.5|7143.5|7138.5|7138|7133|31
1598615100000|2020-08-28 11:45:00|7144|7139|7144|7139|7147|7142|7141|7136|14
1598615400000|2020-08-28 11:50:00|7144.5|7139.5|7147.5|7142.5|7156.5|7151.5|7144.5|7139.5|28
1598615700000|2020-08-28 11:55:00|7148|7143|7147|7142|7153|7148|7146.5|7141.5|18
1598616000000|2020-08-28 12:00:00|7148.5|7143.5|7143|7138|7148.5|7143.5|7143|7138|25
1598616300000|2020-08-28 12:05:00|7143.5|7138.5|7149.5|7144.5|7151|7146|7142|7137|40
1598616600000|2020-08-28 12:10:00|7149|7144|7141|7136|7151|7146|7140.5|7135.5|71
1598616900000|2020-08-28 12:15:00|7140.5|7135.5|7134|7129|7142|7137|7134|7129|35
1598617200000|2020-08-28 12:20:00|7133.5|7128.5|7140|7135|7142.5|7137.5|7133.5|7128.5|54
1598617500000|2020-08-28 12:25:00|7139.5|7134.5|7135|7130|7139.5|7134.5|7132.5|7127.5|35
1598617800000|2020-08-28 12:30:00|7134|7129|7139.5|7134.5|7141|7136|7130|7125|43
1598618100000|2020-08-28 12:35:00|7139|7134|7139|7134|7139|7134|7130|7125|47
1598618400000|2020-08-28 12:40:00|7139.5|7134.5|7136|7131|7139.5|7134.5|7135|7130|14
1598618700000|2020-08-28 12:45:00|7136.5|7131.5|7130.5|7125.5|7137.5|7132.5|7126|7121|89
1598619000000|2020-08-28 12:50:00|7131|7126|7140|7135|7142|7137|7131|7126|26
1598619300000|2020-08-28 12:55:00|7140.5|7135.5|7133.5|7128.5|7140.5|7135.5|7132.5|7127.5|41
1598619600000|2020-08-28 13:00:00|7134.5|7129.5|7139|7134|7142|7137|7133.5|7128.5|36
1598619900000|2020-08-28 13:05:00|7137|7132|7142.5|7137.5|7142.5|7137.5|7136|7131|41
1598620200000|2020-08-28 13:10:00|7143.5|7138.5|7142|7137|7143.5|7138.5|7135.5|7130.5|73
1598620500000|2020-08-28 13:15:00|7141|7136|7138|7133|7142.5|7137.5|7138|7133|28
1598620800000|2020-08-28 13:20:00|7138.5|7133.5|7136|7131|7140|7135|7133.5|7128.5|35
1598621100000|2020-08-28 13:25:00|7135.5|7130.5|7131|7126|7137|7132|7131|7126|50
1598621400000|2020-08-28 13:30:00|7131.5|7126.5|7120|7115|7132|7127|7116|7111|166
1598621700000|2020-08-28 13:35:00|7120.5|7115.5|7120|7115|7125.5|7120.5|7117|7112|104
1598622000000|2020-08-28 13:40:00|7120.5|7115.5|7122|7117|7126.5|7121.5|7118|7113|61
1598622300000|2020-08-28 13:45:00|7121.5|7116.5|7131.5|7126.5|7132|7127|7118|7113|122
1598622600000|2020-08-28 13:50:00|7131|7126|7130|7125|7132|7127|7123|7118|70
1598622900000|2020-08-28 13:55:00|7129.5|7124.5|7129|7124|7129.5|7124.5|7123|7118|37
1598623200000|2020-08-28 14:00:00|7128.5|7123.5|7115|7110|7130|7125|7114.5|7109.5|103
1598623500000|2020-08-28 14:05:00|7114|7109|7112|7107|7117|7112|7110|7105|83
1598623800000|2020-08-28 14:10:00|7111.7|7106.7|7108.7|7103.7|7114.7|7109.7|7106.2|7101.2|149
1598624100000|2020-08-28 14:15:00|7109.2|7104.2|7108.7|7103.7|7109.7|7104.7|7103.7|7098.7|106
1598624400000|2020-08-28 14:20:00|7109.2|7104.2|7111.7|7106.7|7112.7|7107.7|7104.2|7099.2|55
1598624700000|2020-08-28 14:25:00|7111.2|7106.2|7116.7|7111.7|7122.2|7117.2|7110.2|7105.2|90
1598625000000|2020-08-28 14:30:00|7116.2|7111.2|7108.7|7103.7|7119.7|7114.7|7106.7|7101.7|108
1598625300000|2020-08-28 14:35:00|7108.2|7103.2|7124.7|7119.7|7124.7|7119.7|7103.2|7098.2|228
1598625600000|2020-08-28 14:40:00|7124.2|7119.2|7122.7|7117.7|7129.7|7124.7|7120.7|7115.7|66
1598625900000|2020-08-28 14:45:00|7124.2|7119.2|7120.7|7115.7|7124.7|7119.7|7111.7|7106.7|122
1598626200000|2020-08-28 14:50:00|7120.2|7115.2|7123.7|7118.7|7124.2|7119.2|7113.7|7108.7|95
1598626500000|2020-08-28 14:55:00|7124.7|7119.7|7125.7|7120.7|7126.7|7121.7|7118.7|7113.7|87
1598626800000|2020-08-28 15:00:00|7125.2|7120.2|7129.7|7124.7|7130.7|7125.7|7123.2|7118.2|80
1598627100000|2020-08-28 15:05:00|7130.2|7125.2|7131.7|7126.7|7133.7|7128.7|7128.2|7123.2|72
1598627400000|2020-08-28 15:10:00|7132.2|7127.2|7139.2|7134.2|7139.2|7134.2|7132.2|7127.2|78
1598627700000|2020-08-28 15:15:00|7138.2|7133.2|7140.7|7135.7|7141.2|7136.2|7134.7|7129.7|83
1598628000000|2020-08-28 15:20:00|7141.2|7136.2|7140.7|7135.7|7144.7|7139.7|7140.2|7135.2|133
1598628300000|2020-08-28 15:25:00|7140.2|7135.2|7135.7|7130.7|7144.7|7139.7|7132.2|7127.2|366
1598628600000|2020-08-28 15:30:00|7136.7|7129.7|7138.7|7131.7|7139.7|7133.7|7133.7|7126.7|207
1598628900000|2020-08-28 15:35:00|7137.7|7130.7|7135.7|7128.7|7141.7|7134.7|7132.7|7125.7|131
1598629200000|2020-08-28 15:40:00|7136.7|7129.7|7140.7|7133.7|7140.7|7133.7|7134.7|7128.7|48
1598629500000|2020-08-28 15:45:00|7141.7|7134.7|7135.7|7128.7|7141.7|7134.7|7133.7|7127.7|23
1598629800000|2020-08-28 15:50:00|7136.7|7129.7|7137.7|7131.7|7141.7|7134.7|7136.7|7129.7|4
1598630100000|2020-08-28 15:55:00|7138.7|7130.7|7140.7|7133.7|7142.7|7136.7|7138.7|7130.7|17
1598630400000|2020-08-28 16:00:00|7139.7|7132.7|7136.7|7129.7|7139.7|7132.7|7136.7|7129.7|17
1598630700000|2020-08-28 16:05:00|7135.7|7128.7|7141.7|7134.7|7141.7|7135.7|7134.7|7127.7|9
1598631000000|2020-08-28 16:10:00|7140.7|7135.7|7142.7|7135.7|7142.7|7136.7|7140.7|7135.7|5
1598631300000|2020-08-28 16:15:00|7141.7|7134.7|7141.7|7134.7|7142.7|7135.7|7140.7|7134.7|15
1598631600000|2020-08-28 16:20:00|7140.7|7133.7|7136.7|7129.7|7142.7|7135.7|7135.7|7129.7|21
1598631900000|2020-08-28 16:25:00|7135.7|7128.7|7135.7|7128.7|7136.7|7129.7|7133.7|7126.7|21
1598632200000|2020-08-28 16:30:00|7134.7|7127.7|7134.7|7127.7|7138.7|7131.7|7133.7|7126.7|7
1598632500000|2020-08-28 16:35:00|7135.7|7128.7|7133.7|7126.7|7135.7|7128.7|7132.7|7125.7|8
1598632800000|2020-08-28 16:40:00|7134.7|7127.7|7138.7|7132.7|7140.7|7133.7|7134.7|7126.7|12
1598633100000|2020-08-28 16:45:00|7139.7|7133.7|7144.7|7137.7|7146.7|7139.7|7139.7|7132.7|22
1598633400000|2020-08-28 16:50:00|7143.7|7136.7|7145.7|7138.7|7147.7|7141.7|7143.7|7136.7|12
1598633700000|2020-08-28 16:55:00|7146.7|7139.7|7147.7|7140.7|7147.7|7141.7|7145.7|7138.7|5
1598634000000|2020-08-28 17:00:00|7146.7|7139.7|7146.7|7139.7|7146.7|7140.7|7145.7|7139.7|5
1598634300000|2020-08-28 17:05:00|7147.7|7140.7|7145.7|7138.7|7147.7|7141.7|7144.7|7138.7|10
1598634600000|2020-08-28 17:10:00|7143.7|7137.7|7137.7|7131.7|7143.7|7137.7|7137.7|7131.7|49
1598634900000|2020-08-28 17:15:00|7138.7|7132.7|7144.7|7136.7|7144.7|7138.7|7138.7|7132.7|18
1598635200000|2020-08-28 17:20:00|7143.7|7137.7|7143.7|7136.7|7144.7|7137.7|7143.7|7136.7|0
1598635500000|2020-08-28 17:25:00|7142.7|7135.7|7138.7|7131.7|7144.7|7136.7|7137.7|7130.7|15
1598635800000|2020-08-28 17:30:00|7137.7|7130.7|7140.7|7132.7|7140.7|7132.7|7137.7|7130.7|9
1598636100000|2020-08-28 17:35:00|7139.7|7133.7|7140.7|7133.7|7141.7|7133.7|7139.7|7132.7|3
1598636400000|2020-08-28 17:40:00|7141.7|7134.7|7143.7|7136.7|7143.7|7136.7|7140.7|7133.7|4
1598636700000|2020-08-28 17:45:00|7144.7|7137.7|7140.7|7133.7|7144.7|7137.7|7140.7|7133.7|22
1598637000000|2020-08-28 17:50:00|7141.7|7134.7|7148.7|7140.7|7148.7|7140.7|7141.7|7134.7|10
1598637300000|2020-08-28 17:55:00|7147.7|7139.7|7145.3|7133.3|7148.7|7139.7|7142.7|7131.2|27
1598637600000|2020-08-28 18:00:00|7145.2|7133.2|7146.2|7134.2|7149.2|7137.2|7144.9|7132.9|0
1598637900000|2020-08-28 18:05:00|7146.3|7134.3|7148|7136|7148.1|7136.1|7141.8|7129.8|0
1598638200000|2020-08-28 18:10:00|7148.1|7136.1|7147.8|7135.8|7150|7138|7147.7|7135.7|0
1598638500000|2020-08-28 18:15:00|7147.9|7135.9|7150|7138|7150|7138|7147.8|7135.8|0
1598638800000|2020-08-28 18:20:00|7150.1|7138.1|7150|7138|7152|7140|7149.9|7137.9|0
1598639100000|2020-08-28 18:25:00|7149.9|7137.9|7150.3|7138.3|7152.3|7140.3|7149.8|7137.8|0
1598639400000|2020-08-28 18:30:00|7150.2|7138.2|7148.1|7136.1|7152.3|7140.3|7147.9|7135.9|0
1598639700000|2020-08-28 18:35:00|7150|7138|7149.9|7137.9|7150.2|7138.2|7147.9|7135.9|0
1598640000000|2020-08-28 18:40:00|7150|7138|7150.2|7138.2|7152.2|7140.2|7149.9|7137.9|0
1598640300000|2020-08-28 18:45:00|7150.3|7138.3|7158.7|7146.7|7158.8|7146.8|7150.3|7138.3|0
1598640600000|2020-08-28 18:50:00|7158.8|7146.8|7156.3|7144.3|7158.8|7146.8|7156.2|7144.2|0
1598640900000|2020-08-28 18:55:00|7156.2|7144.2|7154.8|7142.8|7156.6|7144.6|7154.1|7142.1|0
1598641200000|2020-08-28 19:00:00|7154.9|7142.9|7156.6|7144.6|7156.8|7144.8|7152.7|7140.7|0
1598641500000|2020-08-28 19:05:00|7156.7|7144.7|7163.2|7151.2|7163.5|7151.5|7156.7|7144.7|0
1598641800000|2020-08-28 19:10:00|7163.3|7151.3|7165.9|7153.9|7167.9|7155.9|7163.2|7151.2|0
1598642100000|2020-08-28 19:15:00|7165.8|7153.8|7171.3|7159.3|7175.1|7163.1|7163.7|7151.7|0
1598642400000|2020-08-28 19:20:00|7171.4|7159.4|7165.8|7153.8|7171.5|7159.5|7165.7|7153.7|0
1598642700000|2020-08-28 19:25:00|7165.9|7153.9|7163.9|7151.9|7168.1|7156.1|7163.8|7151.8|0
1598643000000|2020-08-28 19:30:00|7163.8|7151.8|7166.2|7154.2|7168|7156|7163.8|7151.8|0
1598643300000|2020-08-28 19:35:00|7166.1|7154.1|7166.1|7154.1|7167.9|7155.9|7163.9|7151.9|0
1598643600000|2020-08-28 19:40:00|7166|7154|7166.2|7154.2|7169.4|7157.4|7163.9|7151.9|0
1598643900000|2020-08-28 19:45:00|7166.3|7154.3|7162|7150|7166.4|7154.4|7162|7150|0
1598644200000|2020-08-28 19:50:00|7160.2|7148.2|7161.6|7149.6|7166.2|7154.2|7160|7148|0
1598644500000|2020-08-28 19:55:00|7161.7|7149.7|7163.8|7151.8|7167.9|7155.9|7161.5|7149.5|0
1598644800000|2020-08-28 20:00:00|7164.2|7152.2|7164.2|7152.2|7167.4|7155.4|7160.7|7148.7|0
1598645100000|2020-08-28 20:05:00|7164.1|7152.1|7162.7|7150.7|7165.7|7153.7|7160.1|7148.1|0
1598645400000|2020-08-28 20:10:00|7163.3|7151.3|7161.8|7149.8|7165.7|7153.7|7161.2|7149.2|0
1598645700000|2020-08-28 20:15:00|7162|7150|7162.4|7150.4|7162.7|7150.7|7162|7150|0
1598646000000|2020-08-28 20:20:00|7162.6|7150.6|7162.4|7150.4|7162.6|7150.6|7162.4|7150.4|0
1598646300000|2020-08-28 20:25:00|7162.2|7150.2|7162.6|7150.6|7162.7|7150.7|7162.2|7150.2|0
1598646600000|2020-08-28 20:30:00|7162|7150|7165.5|7153.5|7165.5|7153.5|7162|7150|0
1598646900000|2020-08-28 20:35:00|7165.4|7153.4|7164|7152|7165.5|7153.5|7162.9|7150.9|0
1598647200000|2020-08-28 20:40:00|7163.9|7151.9|7164.8|7152.8|7165.5|7153.5|7163.5|7151.5|0
1598647500000|2020-08-28 20:45:00|7164.2|7152.2|7165.3|7153.3|7166.8|7154.8|7164.2|7152.2|0
1598647800000|2020-08-28 20:50:00|7165.2|7153.2|7168.7|7156.7|7168.7|7156.7|7164.2|7152.2|0
1598648100000|2020-08-28 20:55:00|7168.6|7156.6|7169.7|7157.7|7169.7|7157.7|7167.2|7155.2|0
1598824800000|2020-08-30 22:00:00|7177.8|7165.8|7182.1|7170.1|7183.8|7171.8|7176.9|7164.9|0
1598825100000|2020-08-30 22:05:00|7182.5|7170.5|7184.2|7172.2|7185.2|7173.2|7182.1|7170.1|0
1598825400000|2020-08-30 22:10:00|7184.8|7172.8|7188|7176|7189.1|7177.1|7184.2|7172.2|0
1598825700000|2020-08-30 22:15:00|7188.1|7176.1|7185.4|7173.4|7188.7|7176.7|7185|7173|0
1598826000000|2020-08-30 22:20:00|7185.5|7173.5|7185|7173|7185.9|7173.9|7183.9|7171.9|0
1598826300000|2020-08-30 22:25:00|7185.4|7173.4|7185.4|7173.4|7185.8|7173.8|7184.8|7172.8|0
1598826600000|2020-08-30 22:30:00|7185|7173|7185.2|7173.2|7185.8|7173.8|7184.6|7172.6|0
1598826900000|2020-08-30 22:35:00|7185.1|7173.1|7185.2|7173.2|7185.2|7173.2|7184.1|7172.1|0
1598827200000|2020-08-30 22:40:00|7185.4|7173.4|7186.7|7174.7|7187.1|7175.1|7185.2|7173.2|0
1598827500000|2020-08-30 22:45:00|7187.1|7175.1|7187.1|7175.1|7188.2|7176.2|7186.7|7174.7|0
1598827800000|2020-08-30 22:50:00|7186.7|7174.7|7186.7|7174.7|7187.1|7175.1|7186.1|7174.1|0
1598828100000|2020-08-30 22:55:00|7186.5|7174.5|7185.2|7173.2|7186.7|7174.7|7185.2|7173.2|0
1598828400000|2020-08-30 23:00:00|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|7185.2|7173.2|0
1598828700000|2020-08-30 23:05:00|7185.7|7173.7|7185.8|7173.8|7186.7|7174.7|7185.4|7173.4|0
1598829000000|2020-08-30 23:10:00|7185.4|7173.4|7185.4|7173.4|7185.6|7173.6|7184.9|7172.9|0
1598829300000|2020-08-30 23:15:00|7185.3|7173.3|7185.4|7173.4|7185.4|7173.4|7184.9|7172.9|0
1598829600000|2020-08-30 23:20:00|7185.6|7173.6|7187.5|7175.5|7187.5|7175.5|7185.4|7173.4|0
1598829900000|2020-08-30 23:25:00|7186.9|7174.9|7189.9|7177.9|7190.6|7178.6|7186.9|7174.9|0
1598830200000|2020-08-30 23:30:00|7189.5|7177.5|7188.6|7176.6|7189.9|7177.9|7188|7176|0
1598830500000|2020-08-30 23:35:00|7188|7176|7189.5|7177.5|7189.5|7177.5|7187.6|7175.6|0
1598830800000|2020-08-30 23:40:00|7189.6|7177.6|7190.7|7178.7|7191.7|7179.7|7189.5|7177.5|0
1598831100000|2020-08-30 23:45:00|7190.8|7178.8|7192.3|7180.3|7192.3|7180.3|7190.7|7178.7|0
1598831400000|2020-08-30 23:50:00|7192.7|7180.7|7193.9|7181.9|7193.9|7181.9|7191.6|7179.6|0
1598831700000|2020-08-30 23:55:00|7194.3|7182.3|7196.9|7184.9|7196.9|7184.9|7193.9|7181.9|0
1598832000000|2020-08-31 00:00:00|7197.3|7185.3|7202.4|7190.4|7202.5|7190.5|7195.8|7183.8|0
1598832300000|2020-08-31 00:05:00|7202.1|7190.1|7199|7187|7202.5|7190.5|7198.4|7186.4|0
1598832600000|2020-08-31 00:10:00|7198.9|7186.9|7200.7|7188.7|7202.6|7190.6|7198.5|7186.5|0
1598832900000|2020-08-31 00:15:00|7201.1|7189.1|7206|7194|7215.2|7203.2|7201.1|7189.1|0
1598833200000|2020-08-31 00:20:00|7206.4|7194.4|7202.7|7190.7|7209.1|7197.1|7200.7|7188.7|0
1598833500000|2020-08-31 00:25:00|7202.3|7190.3|7208.8|7196.8|7210.9|7198.9|7200.7|7188.7|0
1598833800000|2020-08-31 00:30:00|7209.6|7197.6|7219.3|7207.3|7221.4|7209.4|7208.8|7196.8|0
1598834100000|2020-08-31 00:35:00|7219.4|7207.4|7218.4|7206.4|7223.5|7211.5|7217.3|7205.3|0
1598834400000|2020-08-31 00:40:00|7218.7|7206.7|7223.5|7211.5|7223.5|7211.5|7217.2|7205.2|0
1598834700000|2020-08-31 00:45:00|7223.1|7211.1|7220.4|7208.4|7223.5|7211.5|7219.4|7207.4|0
1598835000000|2020-08-31 00:50:00|7220.8|7208.8|7219.3|7207.3|7221.5|7209.5|7219.3|7207.3|0
1598835300000|2020-08-31 00:55:00|7219.7|7207.7|7221.3|7209.3|7223.5|7211.5|7219.3|7207.3|0
1598835600000|2020-08-31 01:00:00|7221.4|7209.4|7221.1|7209.1|7222.5|7210.5|7217.2|7205.2|0
1598835900000|2020-08-31 01:05:00|7220.7|7208.7|7219|7207|7221.1|7209.1|7216.9|7204.9|0
1598836200000|2020-08-31 01:10:00|7218|7206|7217.7|7205.7|7219|7207|7214.6|7202.6|0
1598836500000|2020-08-31 01:15:00|7218.7|7206.7|7224|7212|7225|7213|7218.7|7206.7|0
1598836800000|2020-08-31 01:20:00|7223|7211|7225|7213|7225|7213|7220.8|7208.8|0
1598837100000|2020-08-31 01:25:00|7224.9|7212.9|7223|7211|7227.2|7215.2|7223|7211|0
1598837400000|2020-08-31 01:30:00|7223.4|7211.4|7220.7|7208.7|7227.2|7215.2|7218.6|7206.6|0
1598837700000|2020-08-31 01:35:00|7220.3|7208.3|7219.6|7207.6|7222.9|7210.9|7218.6|7206.6|0
1598838000000|2020-08-31 01:40:00|7219.5|7207.5|7217.8|7205.8|7219.9|7207.9|7217.7|7205.7|0
1598838300000|2020-08-31 01:45:00|7218.2|7206.2|7221.9|7209.9|7224|7212|7218.2|7206.2|0
1598838600000|2020-08-31 01:50:00|7222|7210|7219.8|7207.8|7224|7212|7219.8|7207.8|0
1598838900000|2020-08-31 01:55:00|7219.9|7207.9|7220.9|7208.9|7222|7210|7219.8|7207.8|0
1598839200000|2020-08-31 02:00:00|7221.3|7209.3|7222|7210|7224.1|7212.1|7219.9|7207.9|0
1598839500000|2020-08-31 02:05:00|7221.6|7209.6|7222|7210|7223.1|7211.1|7220|7208|0
1598839800000|2020-08-31 02:10:00|7222.1|7210.1|7224.2|7212.2|7224.3|7212.3|7222.1|7210.1|0
1598840100000|2020-08-31 02:15:00|7224.3|7212.3|7221.9|7209.9|7224.3|7212.3|7221.9|7209.9|0
1598840400000|2020-08-31 02:20:00|7219.8|7207.8|7221.9|7209.9|7222|7210|7219.8|7207.8|0
1598840700000|2020-08-31 02:25:00|7222|7210|7223.9|7211.9|7224|7212|7221.8|7209.8|0
1598841000000|2020-08-31 02:30:00|7224|7212|7226.2|7214.2|7228.3|7216.3|7224|7212|0
1598841300000|2020-08-31 02:35:00|7226.1|7214.1|7221.9|7209.9|7226.1|7214.1|7221.9|7209.9|0
1598841600000|2020-08-31 02:40:00|7222.3|7210.3|7224|7212|7224.1|7212.1|7222.3|7210.3|0
1598841900000|2020-08-31 02:45:00|7224.1|7212.1|7226.1|7214.1|7226.2|7214.2|7224.1|7212.1|0
1598842200000|2020-08-31 02:50:00|7225.7|7213.7|7224.1|7212.1|7226.1|7214.1|7224.1|7212.1|0
1598842500000|2020-08-31 02:55:00|7224|7212|7226.2|7214.2|7226.2|7214.2|7224|7212|0
1598842800000|2020-08-31 03:00:00|7226.6|7214.6|7224.1|7212.1|7228.2|7216.2|7224.1|7212.1|0
1598843100000|2020-08-31 03:05:00|7224.5|7212.5|7224.1|7212.1|7226.2|7214.2|7224.1|7212.1|0
1598843400000|2020-08-31 03:10:00|7224.9|7212.9|7224|7212|7226.1|7214.1|7224|7212|0
1598843700000|2020-08-31 03:15:00|7223.3|7211.3|7224.1|7212.1|7224.1|7212.1|7221.9|7209.9|0
1598844000000|2020-08-31 03:20:00|7224|7212|7217.9|7205.9|7224|7212|7217.9|7205.9|0
1598844600000|2020-08-31 03:30:00|7218.3|7206.3|7217.5|7205.5|7219|7207|7217.5|7205.5|0
1598844900000|2020-08-31 03:35:00|7217.4|7205.4|7215.4|7203.4|7217.5|7205.5|7215.4|7203.4|0
1598845200000|2020-08-31 03:40:00|7216.2|7204.2|7217.5|7205.5|7217.6|7205.6|7215.4|7203.4|0
1598845500000|2020-08-31 03:45:00|7217.6|7205.6|7218.6|7206.6|7218.7|7206.7|7217.6|7205.6|0
1598845800000|2020-08-31 03:50:00|7218.2|7206.2|7217.5|7205.5|7219.6|7207.6|7217.5|7205.5|0
1598846100000|2020-08-31 03:55:00|7217.4|7205.4|7218.6|7206.6|7218.6|7206.6|7217.4|7205.4|0
1598846400000|2020-08-31 04:00:00|7218.9|7206.9|7216.5|7204.5|7219.6|7207.6|7215.4|7203.4|0
1598846700000|2020-08-31 04:05:00|7216.4|7204.4|7217.4|7205.4|7217.5|7205.5|7216.4|7204.4|0
1598847000000|2020-08-31 04:10:00|7216.7|7204.7|7215.4|7203.4|7217.4|7205.4|7215.4|7203.4|0
1598847300000|2020-08-31 04:15:00|7214.6|7202.6|7213.3|7201.3|7214.6|7202.6|7213.2|7201.2|0
1598847600000|2020-08-31 04:20:00|7214|7202|7215.4|7203.4|7215.4|7203.4|7214|7202|0
1598848200000|2020-08-31 04:30:00|7215.3|7203.3|7215.4|7203.4|7217.5|7205.5|7215.3|7203.3|0
1598848500000|2020-08-31 04:35:00|7215.3|7203.3|7215.3|7203.3|7215.4|7203.4|7213.2|7201.2|0
1598848800000|2020-08-31 04:40:00|7214.9|7202.9|7213.3|7201.3|7215.4|7203.4|7213.3|7201.3|0
1598849100000|2020-08-31 04:45:00|7213.2|7201.2|7213.3|7201.3|7213.3|7201.3|7213.2|7201.2|0
1598849400000|2020-08-31 04:50:00|7213.2|7201.2|7213.2|7201.2|7213.3|7201.3|7210.1|7198.1|0
1598849700000|2020-08-31 04:55:00|7212.8|7200.8|7211.1|7199.1|7213.2|7201.2|7211.1|7199.1|0
1598850000000|2020-08-31 05:00:00|7211.2|7199.2|7211.1|7199.1|7213.2|7201.2|7209|7197|0
1598850300000|2020-08-31 05:05:00|7211|7199|7207|7195|7211.1|7199.1|7207|7195|0
1598850600000|2020-08-31 05:10:00|7206.9|7194.9|7207|7195|7209.1|7197.1|7206.9|7194.9|0
1598850900000|2020-08-31 05:15:00|7206.9|7194.9|7202.8|7190.8|7207|7195|7200.8|7188.8|0
1598851200000|2020-08-31 05:20:00|7202.9|7190.9|7200.8|7188.8|7204.9|7192.9|7200.8|7188.8|0
1598851500000|2020-08-31 05:25:00|7201.1|7189.1|7194.8|7182.8|7202.8|7190.8|7193.8|7181.8|0
1598851800000|2020-08-31 05:30:00|7195.2|7183.2|7198.3|7186.3|7198.4|7186.4|7191.8|7179.8|0
1598852100000|2020-08-31 05:35:00|7197.9|7185.9|7196.3|7184.3|7198.3|7186.3|7194.2|7182.2|0
1598852400000|2020-08-31 05:40:00|7196.2|7184.2|7194.3|7182.3|7196.2|7184.2|7190.1|7178.1|0
1598852700000|2020-08-31 05:45:00|7194.2|7182.2|7197.7|7185.7|7198.4|7186.4|7192.2|7180.2|0
1598853000000|2020-08-31 05:50:00|7196.9|7184.9|7197.6|7185.6|7197.7|7185.7|7194.6|7182.6|0
1598853300000|2020-08-31 05:55:00|7197.7|7185.7|7193.5|7181.5|7197.7|7185.7|7193.5|7181.5|0
1598853600000|2020-08-31 06:00:00|7194.5|7182.5|7190.2|7185.2|7196.7|7189.2|7183.2|7178.2|46
1598853900000|2020-08-31 06:05:00|7189.7|7184.7|7179.2|7174.2|7189.7|7184.7|7177.7|7172.7|25
1598854200000|2020-08-31 06:10:00|7178.7|7173.7|7176.2|7171.2|7180.7|7175.7|7173.2|7168.2|11
1598854500000|2020-08-31 06:15:00|7175.7|7170.7|7167.2|7162.2|7177.2|7172.2|7166.7|7161.7|32
1598854800000|2020-08-31 06:20:00|7166.7|7161.7|7167.2|7162.2|7168.7|7163.7|7165.7|7160.7|26
1598855100000|2020-08-31 06:25:00|7168.2|7163.2|7170.7|7165.7|7175.7|7170.7|7166.7|7161.7|23
1598855400000|2020-08-31 06:30:00|7170.2|7165.2|7175.7|7170.7|7175.7|7170.7|7166.7|7161.7|5
1598855700000|2020-08-31 06:35:00|7176.2|7171.2|7176.2|7171.2|7179.7|7174.7|7173.2|7168.2|6
1598856000000|2020-08-31 06:40:00|7175.7|7170.7|7174.2|7169.2|7177.2|7172.2|7170.2|7165.2|12
1598856300000|2020-08-31 06:45:00|7173.7|7168.7|7173.2|7168.2|7175.7|7170.7|7168.7|7163.7|3
1598856600000|2020-08-31 06:50:00|7173.7|7168.7|7175.7|7170.7|7177.7|7172.7|7170.7|7165.7|7
1598856900000|2020-08-31 06:55:00|7176.2|7171.2|7174.2|7169.2|7178.7|7173.7|7170.7|7165.7|12
1598857200000|2020-08-31 07:00:00|7174.7|7169.7|7193.2|7188.2|7193.2|7188.2|7166.2|7161.2|341
1598857500000|2020-08-31 07:05:00|7192.2|7187.2|7186.2|7181.2|7197.2|7192.2|7174.7|7169.7|221
1598857800000|2020-08-31 07:10:00|7186.7|7181.7|7192.2|7187.2|7201.2|7196.2|7186.7|7181.7|144
1598858100000|2020-08-31 07:15:00|7192.7|7187.7|7169.7|7164.7|7201.7|7196.7|7169.7|7164.7|120
1598858400000|2020-08-31 07:20:00|7169.2|7164.2|7161.7|7156.7|7169.2|7164.2|7155.7|7150.7|196
1598858700000|2020-08-31 07:25:00|7161.2|7156.2|7158.2|7153.2|7161.2|7156.2|7151.7|7146.7|107
1598859000000|2020-08-31 07:30:00|7158.7|7153.7|7165.7|7160.7|7168.7|7163.7|7158.7|7153.7|90
1598859300000|2020-08-31 07:35:00|7165.2|7160.2|7156.7|7151.7|7166.7|7161.7|7156.7|7151.7|87
1598859600000|2020-08-31 07:40:00|7158.1|7153.1|7152.1|7147.1|7163.1|7158.1|7150.6|7145.6|128
1598859900000|2020-08-31 07:45:00|7153.6|7148.6|7155.6|7150.6|7156.1|7151.1|7149.6|7144.6|77
1598860200000|2020-08-31 07:50:00|7156.1|7151.1|7165.1|7160.1|7166.6|7161.6|7155.6|7150.6|58
1598860500000|2020-08-31 07:55:00|7164.1|7159.1|7162.1|7157.1|7167.1|7162.1|7160.6|7155.6|78
1598860800000|2020-08-31 08:00:00|7161.6|7156.6|7151.1|7146.1|7163.1|7158.1|7149.1|7144.1|174
1598861100000|2020-08-31 08:05:00|7152.1|7147.1|7146.1|7141.1|7153.6|7148.6|7146.1|7141.1|98
1598861400000|2020-08-31 08:10:00|7145.6|7140.6|7151.1|7146.1|7154.6|7149.6|7145.6|7140.6|79
1598861700000|2020-08-31 08:15:00|7153.1|7148.1|7165.1|7160.1|7165.6|7160.6|7153.1|7148.1|69
1598862000000|2020-08-31 08:20:00|7164.6|7159.6|7173.6|7168.6|7179.1|7174.1|7163.6|7158.6|93
1598862300000|2020-08-31 08:25:00|7174.1|7169.1|7172.6|7167.6|7177.6|7172.6|7169.6|7164.6|55
1598862600000|2020-08-31 08:30:00|7173.1|7168.1|7179.1|7174.1|7180.6|7175.6|7172.1|7167.1|23
1598862900000|2020-08-31 08:35:00|7179.6|7174.6|7182.6|7177.6|7187.1|7182.1|7179.6|7174.6|75
1598863200000|2020-08-31 08:40:00|7183.1|7178.1|7176.6|7171.6|7185.6|7180.6|7176.6|7171.6|43
1598863500000|2020-08-31 08:45:00|7176.1|7171.1|7183.6|7178.6|7185.1|7180.1|7174.6|7169.6|56
1598863800000|2020-08-31 08:50:00|7183.1|7178.1|7182.1|7177.1|7185.1|7180.1|7180.1|7175.1|13
1598864100000|2020-08-31 08:55:00|7181.6|7176.6|7175.1|7170.1|7183.6|7178.6|7174.1|7169.1|16
1598864400000|2020-08-31 09:00:00|7177.1|7172.1|7172.6|7167.6|7177.6|7172.6|7171.1|7166.1|41
1598864700000|2020-08-31 09:05:00|7172.1|7167.1|7166.6|7161.6|7172.1|7167.1|7165.1|7160.1|25
1598865000000|2020-08-31 09:10:00|7166.1|7161.1|7163.6|7158.6|7167.1|7162.1|7160.1|7155.1|57
1598865300000|2020-08-31 09:15:00|7164.1|7159.1|7157.1|7152.1|7164.6|7159.6|7155.6|7150.6|55
1598865600000|2020-08-31 09:20:00|7158.1|7153.1|7159.1|7154.1|7161.1|7156.1|7156.6|7151.6|57
1598865900000|2020-08-31 09:25:00|7158.1|7153.1|7152.6|7147.6|7159.1|7154.1|7151.1|7146.1|40
1598866200000|2020-08-31 09:30:00|7153.1|7148.1|7148.6|7143.6|7154.6|7149.6|7148.6|7143.6|65
1598866500000|2020-08-31 09:35:00|7148.1|7143.1|7153.1|7148.1|7154.1|7149.1|7148.1|7143.1|54
1598866800000|2020-08-31 09:40:00|7154.1|7149.1|7150.1|7145.1|7155.1|7150.1|7150.1|7145.1|27
1598867100000|2020-08-31 09:45:00|7149.6|7144.6|7151.1|7146.1|7153.6|7148.6|7147.1|7142.1|69
1598867400000|2020-08-31 09:50:00|7151.6|7146.6|7149.1|7144.1|7155.1|7150.1|7149.1|7144.1|29
1598867700000|2020-08-31 09:55:00|7148.6|7143.6|7141.6|7136.6|7150.6|7145.6|7139.6|7134.6|43
1598868000000|2020-08-31 10:00:00|7142.1|7137.1|7131.1|7126.1|7142.1|7137.1|7128.1|7123.1|119
1598868300000|2020-08-31 10:05:00|7130.6|7125.6|7118.6|7113.6|7130.6|7125.6|7115.6|7110.6|129
1598868600000|2020-08-31 10:10:00|7118.1|7113.1|7127.1|7122.1|7128.6|7123.6|7116.6|7111.6|80
1598868900000|2020-08-31 10:15:00|7127.6|7122.6|7129.6|7124.6|7132.1|7127.1|7126.6|7121.6|45
1598869200000|2020-08-31 10:20:00|7130.1|7125.1|7118.6|7113.6|7131.1|7126.1|7116.6|7111.6|80
1598869500000|2020-08-31 10:25:00|7119.6|7114.6|7121.6|7116.6|7122.6|7117.6|7114.6|7109.6|76
1598869800000|2020-08-31 10:30:00|7121.1|7116.1|7128.1|7123.1|7129.6|7124.6|7119.1|7114.1|54
1598870100000|2020-08-31 10:35:00|7127.6|7122.6|7122.6|7117.6|7127.6|7122.6|7121.6|7116.6|28
1598870400000|2020-08-31 10:40:00|7122.1|7117.1|7112.1|7107.1|7122.1|7117.1|7107.6|7102.6|185
1598870700000|2020-08-31 10:45:00|7111.6|7106.6|7117.1|7112.1|7117.1|7112.1|7109.6|7104.6|57
1598871000000|2020-08-31 10:50:00|7116.6|7111.6|7112.6|7107.6|7121.1|7116.1|7112.1|7107.1|24
1598871300000|2020-08-31 10:55:00|7113.1|7108.1|7111.1|7106.1|7114.1|7109.1|7109.1|7104.1|16
1598871600000|2020-08-31 11:00:00|7110.6|7105.6|7108.1|7103.1|7112.1|7107.1|7107.6|7102.6|23
1598871900000|2020-08-31 11:05:00|7107.6|7102.6|7112.1|7107.1|7112.1|7107.1|7101.1|7096.1|62
1598872200000|2020-08-31 11:10:00|7112.6|7107.6|7123.1|7118.1|7126.1|7121.1|7112.1|7107.1|30
1598872500000|2020-08-31 11:15:00|7123.6|7118.6|7124.6|7119.6|7125.1|7120.1|7122.6|7117.6|28
1598872800000|2020-08-31 11:20:00|7124.1|7119.1|7125.1|7120.1|7127.1|7122.1|7123.1|7118.1|25
1598873100000|2020-08-31 11:25:00|7125.6|7120.6|7127.1|7122.1|7127.1|7122.1|7123.6|7118.6|26
1598873400000|2020-08-31 11:30:00|7126.6|7121.6|7123.6|7118.6|7126.6|7121.6|7122.1|7117.1|37
1598873700000|2020-08-31 11:35:00|7123.1|7118.1|7122.6|7117.6|7126.1|7121.1|7122.6|7117.6|34
1598874000000|2020-08-31 11:40:00|7121.9|7116.9|7117.4|7112.4|7121.9|7116.9|7114.4|7109.4|30
1598874300000|2020-08-31 11:45:00|7116.4|7111.4|7115.9|7110.9|7117.9|7112.9|7113.4|7108.4|32
1598874600000|2020-08-31 11:50:00|7116.4|7111.4|7102.4|7097.4|7116.4|7111.4|7102.4|7097.4|36
1598874900000|2020-08-31 11:55:00|7101.4|7096.4|7107.4|7102.4|7109.4|7104.4|7101.4|7096.4|25
1598875200000|2020-08-31 12:00:00|7106.9|7101.9|7102.4|7097.4|7106.9|7101.9|7099.4|7094.4|42
1598875500000|2020-08-31 12:05:00|7103.4|7098.4|7095.4|7090.4|7105.4|7100.4|7095.4|7090.4|23
1598875800000|2020-08-31 12:10:00|7094.9|7089.9|7089.4|7084.4|7097.9|7092.9|7086.9|7081.9|64
1598876100000|2020-08-31 12:15:00|7088.4|7083.4|7085.4|7080.4|7090.4|7085.4|7082.9|7077.9|78
1598876400000|2020-08-31 12:20:00|7085.9|7080.9|7078.9|7073.9|7085.9|7080.9|7077.4|7072.4|104
1598876700000|2020-08-31 12:25:00|7076.9|7071.9|7072.4|7067.4|7079.4|7074.4|7064.9|7059.9|127
1598877000000|2020-08-31 12:30:00|7071.9|7066.9|7066.9|7061.9|7072.4|7067.4|7063.4|7058.4|145
1598877300000|2020-08-31 12:35:00|7066.4|7061.4|7079.4|7074.4|7079.4|7074.4|7065.9|7060.9|70
1598877600000|2020-08-31 12:40:00|7079.9|7074.9|7094.4|7089.4|7094.4|7089.4|7075.4|7070.4|70
1598877900000|2020-08-31 12:45:00|7094.9|7089.9|7091.4|7086.4|7095.4|7090.4|7090.4|7085.4|60
1598878200000|2020-08-31 12:50:00|7092.9|7087.9|7080.9|7075.9|7092.9|7087.9|7078.9|7073.9|40
1598878500000|2020-08-31 12:55:00|7081.4|7076.4|7073.9|7068.9|7081.9|7076.9|7068.4|7063.4|114
1598878800000|2020-08-31 13:00:00|7073.4|7068.4|7060.4|7055.4|7073.4|7068.4|7060.4|7055.4|192
1598879100000|2020-08-31 13:05:00|7059.9|7054.9|7063.4|7058.4|7067.4|7062.4|7059.9|7054.9|73
1598879400000|2020-08-31 13:10:00|7063.9|7058.9|7054.4|7049.4|7065.4|7060.4|7051.9|7046.9|97
1598879700000|2020-08-31 13:15:00|7053.9|7048.9|7059.9|7054.9|7059.9|7054.9|7047.4|7042.4|69
1598880000000|2020-08-31 13:20:00|7060.9|7055.9|7050.4|7045.4|7060.9|7055.9|7049.9|7044.9|77
1598880300000|2020-08-31 13:25:00|7049.9|7044.9|7048.4|7043.4|7051.4|7046.4|7045.4|7040.4|69
1598880600000|2020-08-31 13:30:00|7047.9|7042.9|7026.9|7021.9|7047.9|7042.9|7026.4|7021.4|245
1598880900000|2020-08-31 13:35:00|7027.9|7022.9|7025.9|7020.9|7031.9|7026.9|7021.4|7016.4|191
1598881200000|2020-08-31 13:40:00|7026.4|7021.4|7022.4|7017.4|7032.9|7027.9|7018.9|7013.9|255
1598881500000|2020-08-31 13:45:00|7021.9|7016.9|7024.4|7019.4|7024.4|7019.4|7013.4|7008.4|164
1598881800000|2020-08-31 13:50:00|7023.9|7018.9|7009.4|7004.4|7023.9|7018.9|7008.9|7003.9|169
1598882100000|2020-08-31 13:55:00|7010.9|7005.9|7019.9|7014.9|7019.9|7014.9|7004.9|6999.9|245
1598882400000|2020-08-31 14:00:00|7020.4|7015.4|7024.4|7019.4|7026.9|7021.9|7013.9|7008.9|189
1598882700000|2020-08-31 14:05:00|7023.9|7018.9|7022.4|7017.4|7024.4|7019.4|7002.4|6997.4|270
1598883000000|2020-08-31 14:10:00|7024.3|7019.3|7023.3|7018.3|7025.3|7020.3|7015.8|7010.8|139
1598883300000|2020-08-31 14:15:00|7023.8|7018.8|7028.3|7023.3|7028.8|7023.8|7012.3|7007.3|150
1598883600000|2020-08-31 14:20:00|7029.3|7024.3|7029.3|7024.3|7033.3|7028.3|7026.3|7021.3|196
1598883900000|2020-08-31 14:25:00|7029.8|7024.8|7029.8|7024.8|7030.8|7025.8|7020.3|7015.3|148
1598884200000|2020-08-31 14:30:00|7029.3|7024.3|7038.8|7033.8|7040.8|7035.8|7027.8|7022.8|137
1598884500000|2020-08-31 14:35:00|7038.3|7033.3|7037.3|7032.3|7041.3|7036.3|7035.3|7030.3|126
1598884800000|2020-08-31 14:40:00|7036.8|7031.8|7031.3|7026.3|7037.3|7032.3|7030.8|7025.8|169
1598885100000|2020-08-31 14:45:00|7030.8|7025.8|7035.3|7030.3|7036.3|7031.3|7024.3|7019.3|109
1598885400000|2020-08-31 14:50:00|7035.8|7030.8|7027.8|7022.8|7036.3|7031.3|7026.8|7021.8|158
1598885700000|2020-08-31 14:55:00|7028.3|7023.3|7033.8|7028.8|7036.8|7031.8|7023.8|7018.8|226
1598886000000|2020-08-31 15:00:00|7034.3|7029.3|7022.3|7017.3|7035.3|7030.3|7021.3|7016.3|266
1598886300000|2020-08-31 15:05:00|7021.8|7016.8|7014.8|7009.8|7021.8|7016.8|7014.8|7009.8|71
1598886600000|2020-08-31 15:10:00|7015.3|7010.3|7011.3|7006.3|7019.3|7014.3|7011.3|7006.3|285
1598886900000|2020-08-31 15:15:00|7010.8|7005.8|7002.8|6997.8|7012.3|7007.3|7001.8|6996.8|198
1598887200000|2020-08-31 15:20:00|7002.3|6997.3|6983.3|6978.3|7002.8|6997.8|6977.3|6972.3|525
1598887500000|2020-08-31 15:25:00|6983.8|6978.8|6962.3|6957.3|6985.8|6980.8|6961.3|6956.3|1189
1598887800000|2020-08-31 15:30:00|6963.3|6956.3|6975.3|6969.3|6978.3|6972.3|6958.3|6951.3|989
1598888100000|2020-08-31 15:35:00|6976.3|6970.3|6992.3|6986.3|6992.3|6986.3|6973.3|6966.3|490
1598888400000|2020-08-31 15:40:00|6993.3|6987.3|6993.3|6986.3|6994.3|6988.3|6987.3|6980.3|156
1598888700000|2020-08-31 15:45:00|6994.3|6987.3|6995.3|6988.3|7000.3|6993.3|6993.3|6986.3|103
1598889000000|2020-08-31 15:50:00|6996.3|6990.3|6991.3|6984.3|7000.3|6993.3|6991.3|6984.3|63
1598889300000|2020-08-31 15:55:00|6990.3|6983.3|6993.3|6987.3|6997.3|6990.3|6989.3|6982.3|52
1598889600000|2020-08-31 16:00:00|6992.3|6986.3|6994.3|6987.3|6995.3|6988.3|6988.3|6981.3|49
1598889900000|2020-08-31 16:05:00|6993.3|6986.3|6995.3|6988.3|6995.3|6989.3|6992.3|6985.3|53
1598890200000|2020-08-31 16:10:00|6996.3|6989.3|6992.3|6985.3|6997.3|6991.3|6991.3|6985.3|39
1598890500000|2020-08-31 16:15:00|6991.3|6984.3|6997.3|6990.3|6999.3|6992.3|6990.3|6983.3|29
1598890800000|2020-08-31 16:20:00|6996.3|6989.3|6996.3|6989.3|6998.3|6992.3|6995.3|6989.3|14
1598891100000|2020-08-31 16:25:00|6995.3|6990.3|6987.3|6980.3|6995.3|6990.3|6986.3|6980.3|39
1598891400000|2020-08-31 16:30:00|6986.3|6981.3|6994.3|6987.3|6994.3|6987.3|6986.3|6979.3|20
1598891700000|2020-08-31 16:35:00|6993.3|6986.3|6990.3|6983.3|6993.3|6986.3|6987.3|6981.3|23
1598892000000|2020-08-31 16:40:00|6989.3|6982.3|6989.3|6982.3|6994.3|6987.3|6988.3|6981.3|12
1598892300000|2020-08-31 16:45:00|6988.3|6981.3|6991.3|6984.3|6993.3|6987.3|6987.3|6981.3|16
1598892600000|2020-08-31 16:50:00|6990.3|6983.3|6997.3|6991.3|6997.3|6991.3|6990.3|6983.3|35
1598892900000|2020-08-31 16:55:00|6996.3|6990.3|6995.3|6988.3|6997.3|6990.3|6994.3|6988.3|13
1598893200000|2020-08-31 17:00:00|6994.3|6987.3|6994.3|6986.3|6995.3|6988.3|6992.3|6985.3|6
1598893500000|2020-08-31 17:05:00|6995.3|6987.3|6996.3|6989.3|6996.3|6989.3|6993.3|6987.3|0
1598893800000|2020-08-31 17:10:00|6997.3|6990.3|6999.3|6991.3|6999.3|6992.3|6997.3|6990.3|6
1598894100000|2020-08-31 17:15:00|6998.3|6992.3|7000.3|6992.3|7000.3|6992.3|6998.3|6991.3|4
1598894400000|2020-08-31 17:20:00|6999.3|6994.3|6999.3|6992.3|7000.3|6994.3|6998.3|6992.3|1
1598894700000|2020-08-31 17:25:00|6998.3|6994.3|7001.3|6995.3|7001.3|6995.3|6998.3|6994.3|9
1598895000000|2020-08-31 17:30:00|7000.3|6993.3|7006.3|6999.3|7006.3|6999.3|7000.3|6993.3|62
1598895300000|2020-08-31 17:35:00|7005.3|6998.3|7003.3|6995.3|7005.3|6998.3|7003.3|6995.3|3
1598895600000|2020-08-31 17:40:00|7004.3|6996.3|7005.3|6998.3|7006.3|7000.3|7004.3|6996.3|2
1598895900000|2020-08-31 17:45:00|7006.3|6999.3|7008.3|7002.3|7008.3|7002.3|7005.3|6998.3|18
1598896200000|2020-08-31 17:50:00|7009.3|7001.3|7008.3|7001.3|7010.3|7002.3|7007.3|7000.3|36
1598896500000|2020-08-31 17:55:00|7007.3|7002.3|7009.9|6997.9|7009.9|7002.3|7004.8|6997.9|18
1598896800000|2020-08-31 18:00:00|7009.8|6997.8|7009.5|6997.5|7009.8|6997.8|7006.4|6994.4|0
1598897100000|2020-08-31 18:05:00|7009.6|6997.6|7009.8|6997.8|7011.7|6999.7|7007.3|6995.3|0
1598897400000|2020-08-31 18:10:00|7009.9|6997.9|7010|6998|7012.1|7000.1|7009.9|6997.9|0
1598897700000|2020-08-31 18:15:00|7009.9|6997.9|7009.7|6997.7|7012.2|7000.2|7009.6|6997.6|0
1598898000000|2020-08-31 18:20:00|7009.8|6997.8|7013.7|7001.7|7013.7|7001.7|7009.5|6997.5|0
1598898300000|2020-08-31 18:25:00|7012.8|7000.8|7008.5|6996.5|7013.8|7001.8|7007.5|6995.5|0
1598898600000|2020-08-31 18:30:00|7007.6|6995.6|7006.1|6994.1|7009.7|6997.7|7004|6992|0
1598898900000|2020-08-31 18:35:00|7006|6994|7008.3|6996.3|7008.3|6996.3|7005.9|6993.9|0
1598899200000|2020-08-31 18:40:00|7008.2|6996.2|7011.5|6999.5|7012.5|7000.5|7008.1|6996.1|0
1598899500000|2020-08-31 18:45:00|7011.6|6999.6|7011.4|6999.4|7013.8|7001.8|7009.3|6997.3|0
1598899800000|2020-08-31 18:50:00|7011.5|6999.5|7011.6|6999.6|7013.7|7001.7|7009.4|6997.4|0
1598900100000|2020-08-31 18:55:00|7011.7|6999.7|7008.1|6996.1|7012.1|7000.1|7008.1|6996.1|0
1598900400000|2020-08-31 19:00:00|7009|6997|7003.5|6991.5|7010.1|6998.1|7003.4|6991.4|0
1598900700000|2020-08-31 19:05:00|7004.5|6992.5|7011.7|6999.7|7011.8|6999.8|7003.4|6991.4|0
1598901000000|2020-08-31 19:10:00|7011.8|6999.8|7009.3|6997.3|7011.8|6999.8|7009.2|6997.2|0
1598901300000|2020-08-31 19:15:00|7009.2|6997.2|7002.6|6990.6|7010.4|6998.4|7002.6|6990.6|0
1598901600000|2020-08-31 19:20:00|7002.5|6990.5|6997.7|6985.7|7004.3|6992.3|6995.6|6983.6|0
1598901900000|2020-08-31 19:25:00|6996.8|6984.8|7004.6|6992.6|7004.7|6992.7|6995.6|6983.6|0
1598902200000|2020-08-31 19:30:00|7004.7|6992.7|7002.7|6990.7|7004.8|6992.8|7000.5|6988.5|0
1598902500000|2020-08-31 19:35:00|7002.8|6990.8|7005.2|6993.2|7007.2|6995.2|7002.8|6990.8|0
1598902800000|2020-08-31 19:40:00|7005.1|6993.1|7003.3|6991.3|7005.3|6993.3|6998.7|6986.7|0
1598903100000|2020-08-31 19:45:00|7003.2|6991.2|7012.3|7000.3|7012.4|7000.4|7003.2|6991.2|0
1598903400000|2020-08-31 19:50:00|7012.2|7000.2|7004.6|6992.6|7017.5|7005.5|7004.5|6992.5|0
1598903700000|2020-08-31 19:55:00|7004.5|6992.5|6987.7|6975.7|7006.5|6994.5|6985.8|6973.8|0
1598904000000|2020-08-31 20:00:00|6987.3|6975.3|6979.8|6967.8|6987.3|6975.3|6967.9|6955.9|0
1598904300000|2020-08-31 20:05:00|6980|6968|6981.2|6969.2|6985.2|6973.2|6978.8|6966.8|0
1598904600000|2020-08-31 20:10:00|6981.1|6969.1|6982.5|6970.5|6983.1|6971.1|6978.6|6966.6|0
1598904900000|2020-08-31 20:15:00|6982.6|6970.6|6982|6970|6982.6|6970.6|6981.8|6969.8|0
1598905200000|2020-08-31 20:20:00|6982.2|6970.2|6982.2|6970.2|6982.6|6970.6|6981.8|6969.8|0
1598905500000|2020-08-31 20:25:00|6982.6|6970.6|6982.7|6970.7|6982.7|6970.7|6981.8|6969.8|0
1598905800000|2020-08-31 20:30:00|6982.6|6970.6|6979.5|6967.5|6982.9|6970.9|6975.4|6963.4|0
1598906100000|2020-08-31 20:35:00|6979.9|6967.9|6978.2|6966.2|6979.9|6967.9|6974.6|6962.6|0
1598906400000|2020-08-31 20:40:00|6978.3|6966.3|6981.9|6969.9|6983.4|6971.4|6978.3|6966.3|0
1598906700000|2020-08-31 20:45:00|6982.5|6970.5|6979.9|6967.9|6982.5|6970.5|6978.5|6966.5|0
1598907000000|2020-08-31 20:50:00|6979.5|6967.5|6978.3|6966.3|6979.9|6967.9|6976.4|6964.4|0
1598907300000|2020-08-31 20:55:00|6978.4|6966.4|6978.6|6966.6|6980.9|6968.9|6976.4|6964.4|0
1598907600000|2020-08-31 21:00:00|6978.8|6966.8|6976.7|6964.7|6978.8|6966.8|6976.3|6964.3|0
1598907900000|2020-08-31 21:05:00|6976.9|6964.9|6977.1|6965.1|6977.9|6965.9|6976.9|6964.9|0
1598908200000|2020-08-31 21:10:00|6977.3|6965.3|6977.9|6965.9|6977.9|6965.9|6977.1|6965.1|0
1598908500000|2020-08-31 21:15:00|6978.1|6966.1|6978.1|6966.1|6978.3|6966.3|6977.9|6965.9|0
1598908800000|2020-08-31 21:20:00|6978.3|6966.3|6978.5|6966.5|6978.5|6966.5|6978.3|6966.3|0
1598909400000|2020-08-31 21:30:00|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|0
1598909700000|2020-08-31 21:35:00|6977.3|6965.3|6977.3|6965.3|6977.3|6965.3|6977.1|6965.1|0
1598910000000|2020-08-31 21:40:00|6977.9|6965.9|6977.9|6965.9|6978.1|6966.1|6977.7|6965.7|0
1598910300000|2020-08-31 21:45:00|6977.7|6965.7|6978.9|6966.9|6979.1|6967.1|6977.7|6965.7|0
1598910600000|2020-08-31 21:50:00|6978.7|6966.7|6978.3|6966.3|6979.5|6967.5|6978.3|6966.3|0
1598910900000|2020-08-31 21:55:00|6978.1|6966.1|6978.5|6966.5|6979.3|6967.3|6978.1|6966.1|0
1598911200000|2020-08-31 22:00:00|6978.2|6966.2|6981.9|6969.9|6982.8|6970.8|6976|6964|0
1598911500000|2020-08-31 22:05:00|6982.1|6970.1|6982.9|6970.9|6982.9|6970.9|6980.8|6968.8|0
1598911800000|2020-08-31 22:10:00|6982.3|6970.3|6965.4|6953.4|6982.9|6970.9|6965.4|6953.4|0
1598912100000|2020-08-31 22:15:00|6965.5|6953.5|6966.8|6954.8|6968|6956|6963.8|6951.8|0
1598912400000|2020-08-31 22:20:00|6967.2|6955.2|6959|6947|6967.2|6955.2|6959|6947|0
1598912700000|2020-08-31 22:25:00|6958.8|6946.8|6964.2|6952.2|6964.2|6952.2|6958.6|6946.6|0
1598913000000|2020-08-31 22:30:00|6964.3|6952.3|6969.3|6957.3|6969.3|6957.3|6963.2|6951.2|0
1598913300000|2020-08-31 22:35:00|6968.7|6956.7|6971.2|6959.2|6972.1|6960.1|6968.2|6956.2|0
1598913600000|2020-08-31 22:40:00|6971.4|6959.4|6971.2|6959.2|6971.7|6959.7|6970.2|6958.2|0
1598913900000|2020-08-31 22:45:00|6971.3|6959.3|6971.3|6959.3|6972.3|6960.3|6970|6958|0
1598914200000|2020-08-31 22:50:00|6971.2|6959.2|6969.4|6957.4|6972.3|6960.3|6969.4|6957.4|0
1598914500000|2020-08-31 22:55:00|6969.8|6957.8|6970.9|6958.9|6971.9|6959.9|6969.8|6957.8|0
1598914800000|2020-08-31 23:00:00|6971|6959|6972.8|6960.8|6973.8|6961.8|6971|6959|0
1598915100000|2020-08-31 23:05:00|6973.4|6961.4|6977.3|6965.3|6977.3|6965.3|6973.4|6961.4|0
1598915400000|2020-08-31 23:10:00|6977.9|6965.9|6974.3|6962.3|6977.9|6965.9|6973.8|6961.8|0
1598915700000|2020-08-31 23:15:00|6974.4|6962.4|6976.4|6964.4|6976.8|6964.8|6974.4|6962.4|0
1598916000000|2020-08-31 23:20:00|6976.8|6964.8|6975.8|6963.8|6976.8|6964.8|6975.3|6963.3|0
1598916300000|2020-08-31 23:25:00|6976.4|6964.4|6974.9|6962.9|6976.8|6964.8|6974.9|6962.9|0
1598916600000|2020-08-31 23:30:00|6975.3|6963.3|6978.7|6966.7|6979.4|6967.4|6975.3|6963.3|0
1598916900000|2020-08-31 23:35:00|6978.3|6966.3|6980.9|6968.9|6980.9|6968.9|6978.3|6966.3|0
1598917200000|2020-08-31 23:40:00|6981.3|6969.3|6980.2|6968.2|6981.3|6969.3|6979.8|6967.8|0
1598917500000|2020-08-31 23:45:00|6980.3|6968.3|6983.8|6971.8|6983.8|6971.8|6979.8|6967.8|0
1598917800000|2020-08-31 23:50:00|6983.9|6971.9|6988.5|6976.5|6988.9|6976.9|6983.2|6971.2|0
1598918100000|2020-08-31 23:55:00|6988.9|6976.9|6985.9|6973.9|6989.4|6977.4|6985.9|6973.9|0
1598918400000|2020-09-01 00:00:00|6986|6974|6992.3|6980.3|6994.9|6982.9|6986|6974|0
1598918700000|2020-09-01 00:05:00|6992.4|6980.4|6998.3|6986.3|6999.8|6987.8|6992.3|6980.3|0
1598919000000|2020-09-01 00:10:00|6997.9|6985.9|6990.2|6978.2|6998.3|6986.3|6989.6|6977.6|0
1598919300000|2020-09-01 00:15:00|6990.1|6978.1|7000.8|6988.8|7004.9|6992.9|6989.8|6977.8|0
1598919600000|2020-09-01 00:20:00|7000.7|6988.7|7010.8|6998.8|7014.9|7002.9|7000.7|6988.7|0
1598919900000|2020-09-01 00:25:00|7010|6998|7012.8|7000.8|7015.9|7003.9|7008.7|6996.7|0
1598920200000|2020-09-01 00:30:00|7012.4|7000.4|7011.1|6999.1|7014.8|7002.8|7010.7|6998.7|0
1598920500000|2020-09-01 00:35:00|7010.7|6998.7|7007.1|6995.1|7011.2|6999.2|7005|6993|0
1598920800000|2020-09-01 00:40:00|7006.7|6994.7|7007.1|6995.1|7009.1|6997.1|7005|6993|0
1598921100000|2020-09-01 00:45:00|7007|6995|7010.1|6998.1|7014.3|7002.3|7007|6995|0
1598921400000|2020-09-01 00:50:00|7009.8|6997.8|7002.9|6990.9|7011.2|6999.2|7000.7|6988.7|0
1598921700000|2020-09-01 00:55:00|7002.8|6990.8|7002.9|6990.9|7002.9|6990.9|7000.8|6988.8|0
1598922000000|2020-09-01 01:00:00|7002.8|6990.8|7009.1|6997.1|7010.1|6998.1|7002.8|6990.8|0
1598922300000|2020-09-01 01:05:00|7009|6997|7007|6995|7011.2|6999.2|7005.9|6993.9|0
1598922600000|2020-09-01 01:10:00|7006.9|6994.9|7000.7|6988.7|7007|6995|7000.7|6988.7|0
1598922900000|2020-09-01 01:15:00|7000.8|6988.8|7004.9|6992.9|7004.9|6992.9|7000.7|6988.7|0
1598923200000|2020-09-01 01:20:00|7005.3|6993.3|7002.8|6990.8|7007|6995|7000.7|6988.7|0
1598923500000|2020-09-01 01:25:00|7002.4|6990.4|7005|6993|7009.1|6997.1|7001.8|6989.8|0
1598923800000|2020-09-01 01:30:00|7004.6|6992.6|7009.4|6997.4|7011.2|6999.2|7001.9|6989.9|0
1598924100000|2020-09-01 01:35:00|7009.8|6997.8|7017.7|7005.7|7017.7|7005.7|7009.4|6997.4|0
1598924400000|2020-09-01 01:40:00|7017.3|7005.3|7015.6|7003.6|7017.7|7005.7|7015.6|7003.6|0
1598924700000|2020-09-01 01:45:00|7016|7004|7019.8|7007.8|7019.8|7007.8|7015.6|7003.6|0
1598925000000|2020-09-01 01:50:00|7020.6|7008.6|7021.8|7009.8|7022.9|7010.9|7019.8|7007.8|0
1598925300000|2020-09-01 01:55:00|7021.9|7009.9|7026.1|7014.1|7028.2|7016.2|7019.8|7007.8|0
1598925600000|2020-09-01 02:00:00|7026.9|7014.9|7032.2|7020.2|7034.2|7022.2|7026.1|7014.1|0
1598925900000|2020-09-01 02:05:00|7032.3|7020.3|7030|7018|7032.3|7020.3|7030|7018|0
1598926200000|2020-09-01 02:10:00|7030.4|7018.4|7034|7022|7034.1|7022.1|7029.9|7017.9|0
1598926500000|2020-09-01 02:15:00|7034.1|7022.1|7031.9|7019.9|7034.1|7022.1|7031.9|7019.9|0
1598926800000|2020-09-01 02:20:00|7032|7020|7031.9|7019.9|7034|7022|7029.8|7017.8|0
1598927100000|2020-09-01 02:25:00|7031.1|7019.1|7027.8|7015.8|7031.9|7019.9|7027.8|7015.8|0
1598927400000|2020-09-01 02:30:00|7027.7|7015.7|7025.7|7013.7|7029.7|7017.7|7025.6|7013.6|0
1598927700000|2020-09-01 02:35:00|7025.6|7013.6|7032|7020|7032|7020|7024.6|7012.6|0
1598928000000|2020-09-01 02:40:00|7031.9|7019.9|7031.9|7019.9|7036|7024|7030.9|7018.9|0
1598928300000|2020-09-01 02:45:00|7032|7020|7029.7|7017.7|7034|7022|7029.7|7017.7|0
1598928600000|2020-09-01 02:50:00|7029|7017|7033.9|7021.9|7035.9|7023.9|7027.7|7015.7|0
1598928900000|2020-09-01 02:55:00|7033.5|7021.5|7031.8|7019.8|7033.9|7021.9|7029.8|7017.8|0
1598929200000|2020-09-01 03:00:00|7032.2|7020.2|7033.9|7021.9|7035.9|7023.9|7031.9|7019.9|0
1598929500000|2020-09-01 03:05:00|7033.2|7021.2|7025.7|7013.7|7033.2|7021.2|7025.7|7013.7|0
1598929800000|2020-09-01 03:10:00|7026.5|7014.5|7027.7|7015.7|7027.7|7015.7|7025.6|7013.6|0
1598930100000|2020-09-01 03:15:00|7026.9|7014.9|7029.8|7017.8|7029.8|7017.8|7025.7|7013.7|0
1598930400000|2020-09-01 03:20:00|7030.2|7018.2|7027.1|7015.1|7031.8|7019.8|7025.2|7013.2|0
1598930700000|2020-09-01 03:25:00|7027.5|7015.5|7029.2|7017.2|7029.2|7017.2|7027.1|7015.1|0
1598931000000|2020-09-01 03:30:00|7031.2|7019.2|7023|7011|7031.2|7019.2|7023|7011|0
1598931300000|2020-09-01 03:35:00|7023.8|7011.8|7020.9|7008.9|7025.1|7013.1|7020.9|7008.9|0
1598931600000|2020-09-01 03:40:00|7021|7009|7023|7011|7023|7011|7020.9|7008.9|0
1598931900000|2020-09-01 03:45:00|7022.6|7010.6|7023|7011|7023|7011|7020.9|7008.9|0
1598932200000|2020-09-01 03:50:00|7025|7013|7025|7013|7025.1|7013.1|7023|7011|0
1598932500000|2020-09-01 03:55:00|7025.1|7013.1|7025.1|7013.1|7025.1|7013.1|7023|7011|0
1598932800000|2020-09-01 04:00:00|7025.9|7013.9|7025.1|7013.1|7027.1|7015.1|7024|7012|0
1598933100000|2020-09-01 04:05:00|7025.5|7013.5|7025.2|7013.2|7027.3|7015.3|7025.2|7013.2|0
1598933400000|2020-09-01 04:10:00|7025.3|7013.3|7029.4|7017.4|7030.4|7018.4|7025.3|7013.3|0
1598933700000|2020-09-01 04:15:00|7030.2|7018.2|7031.4|7019.4|7031.5|7019.5|7029.3|7017.3|0
1598934000000|2020-09-01 04:20:00|7030.6|7018.6|7029.4|7017.4|7031.4|7019.4|7029.3|7017.3|0
1598934300000|2020-09-01 04:25:00|7029.3|7017.3|7027.4|7015.4|7029.3|7017.3|7027.3|7015.3|0
1598934600000|2020-09-01 04:30:00|7028.1|7016.1|7029.4|7017.4|7029.4|7017.4|7027.3|7015.3|0
1598934900000|2020-09-01 04:35:00|7028.6|7016.6|7029.8|7017.8|7029.9|7017.9|7027.3|7015.3|0
1598935200000|2020-09-01 04:40:00|7029.9|7017.9|7029.9|7017.9|7034|7022|7027.8|7015.8|0
1598935500000|2020-09-01 04:45:00|7029.8|7017.8|7027.6|7015.6|7029.9|7017.9|7027.6|7015.6|0
1598935800000|2020-09-01 04:50:00|7026.8|7014.8|7025.6|7013.6|7027.7|7015.7|7025.6|7013.6|0
1598936100000|2020-09-01 04:55:00|7025.7|7013.7|7029.8|7017.8|7029.8|7017.8|7025.7|7013.7|0
1598936400000|2020-09-01 05:00:00|7029|7017|7027.6|7015.6|7029.8|7017.8|7027.5|7015.5|0
1598936700000|2020-09-01 05:05:00|7028.4|7016.4|7027.2|7015.2|7029.6|7017.6|7027.1|7015.1|0
1598937000000|2020-09-01 05:10:00|7027.1|7015.1|7026.3|7014.3|7027.3|7015.3|7024.3|7012.3|0
1598937300000|2020-09-01 05:15:00|7026.4|7014.4|7028.4|7016.4|7028.4|7016.4|7024.2|7012.2|0
1598937600000|2020-09-01 05:20:00|7027.6|7015.6|7027.7|7015.7|7028.4|7016.4|7026.4|7014.4|0
1598937900000|2020-09-01 05:25:00|7027.4|7015.4|7030.7|7018.7|7030.7|7018.7|7026.7|7014.7|0
1598938200000|2020-09-01 05:30:00|7029.9|7017.9|7030.3|7018.3|7030.7|7018.7|7028.6|7016.6|0
1598938500000|2020-09-01 05:35:00|7030.7|7018.7|7028.3|7016.3|7031.3|7019.3|7028.3|7016.3|0
1598938800000|2020-09-01 05:40:00|7028.7|7016.7|7025.7|7013.7|7029.3|7017.3|7023.7|7011.7|0
1598939100000|2020-09-01 05:45:00|7026.5|7014.5|7031.9|7019.9|7031.9|7019.9|7026.5|7014.5|0
1598939400000|2020-09-01 05:50:00|7031.1|7019.1|7034|7022|7034|7022|7029.9|7017.9|0
1598939700000|2020-09-01 05:55:00|7033.2|7021.2|7032|7020|7034|7022|7029.9|7017.9|0
1598940000000|2020-09-01 06:00:00|7031.7|7019.7|7020.3|7015.3|7035.4|7024.8|7017.8|7012.8|49
1598940300000|2020-09-01 06:05:00|7019.8|7014.8|7020.3|7015.3|7021.3|7016.3|7016.8|7011.8|12
1598940600000|2020-09-01 06:10:00|7020.8|7015.8|7016.3|7011.3|7020.8|7015.8|7010.3|7005.3|18
1598940900000|2020-09-01 06:15:00|7017.8|7012.8|7017.8|7012.8|7025.8|7020.8|7017.3|7012.3|20
1598941200000|2020-09-01 06:20:00|7021.8|7016.8|7016.3|7011.3|7022.3|7017.3|7011.8|7006.8|10
1598941500000|2020-09-01 06:25:00|7015.8|7010.8|7013.3|7008.3|7020.3|7015.3|7013.3|7008.3|15
1598941800000|2020-09-01 06:30:00|7013.8|7008.8|7023.3|7018.3|7025.8|7020.8|7012.8|7007.8|14
1598942100000|2020-09-01 06:35:00|7023.8|7018.8|7028.3|7023.3|7030.3|7025.3|7023.8|7018.8|11
1598942400000|2020-09-01 06:40:00|7027.8|7022.8|7024.3|7019.3|7029.3|7024.3|7021.3|7016.3|19
1598942700000|2020-09-01 06:45:00|7024.8|7019.8|7024.8|7019.8|7031.3|7026.3|7021.8|7016.8|20
1598943000000|2020-09-01 06:50:00|7024.3|7019.3|7025.8|7020.8|7025.8|7020.8|7020.8|7015.8|17
1598943300000|2020-09-01 06:55:00|7025.3|7020.3|7037.3|7032.3|7040.3|7035.3|7025.3|7020.3|108
1598943600000|2020-09-01 07:00:00|7037.8|7032.8|7010.8|7005.8|7038.3|7033.3|7005.3|7000.3|750
1598943900000|2020-09-01 07:05:00|7007.3|7002.3|6969.3|6964.3|7012.8|7007.8|6968.8|6963.8|411
1598944200000|2020-09-01 07:10:00|6968.8|6963.8|6966.8|6961.8|6980.8|6975.8|6959.8|6954.8|297
1598944500000|2020-09-01 07:15:00|6967.3|6962.3|6987.3|6982.3|6989.3|6984.3|6963.3|6958.3|212
1598944800000|2020-09-01 07:20:00|6987.8|6982.8|7016.8|7011.8|7034.3|7029.3|6986.3|6981.3|329
1598945100000|2020-09-01 07:25:00|7016.3|7011.3|7010.8|7005.8|7024.8|7019.8|7002.8|6997.8|176
1598945400000|2020-09-01 07:30:00|7011.3|7006.3|7000.8|6995.8|7014.8|7009.8|6994.3|6989.3|104
1598945700000|2020-09-01 07:35:00|7001.3|6996.3|7003.8|6998.8|7013.8|7008.8|7000.8|6995.8|113
1598946000000|2020-09-01 07:40:00|7002.6|6997.6|7011.6|7006.6|7024.6|7019.6|7002.6|6997.6|111
1598946300000|2020-09-01 07:45:00|7012.6|7007.6|7009.6|7004.6|7022.6|7017.6|7009.6|7004.6|185
1598946600000|2020-09-01 07:50:00|7012.1|7007.1|6996.1|6991.1|7012.1|7007.1|6985.6|6980.6|97
1598946900000|2020-09-01 07:55:00|6994.6|6989.6|6993.1|6988.1|7002.1|6997.1|6986.1|6981.1|207
1598947200000|2020-09-01 08:00:00|6992.6|6987.6|6988.6|6983.6|7001.6|6996.6|6983.1|6978.1|168
1598947500000|2020-09-01 08:05:00|6989.1|6984.1|6974.6|6969.6|6995.1|6990.1|6974.6|6969.6|100
1598947800000|2020-09-01 08:10:00|6974.1|6969.1|6959.6|6954.6|6976.1|6971.1|6959.1|6954.1|96
1598948100000|2020-09-01 08:15:00|6959.1|6954.1|6963.6|6958.6|6972.1|6967.1|6951.6|6946.6|255
1598948400000|2020-09-01 08:20:00|6962.1|6957.1|6962.1|6957.1|6967.6|6962.6|6953.6|6948.6|334
1598948700000|2020-09-01 08:25:00|6962.6|6957.6|6969.6|6964.6|6976.1|6971.1|6962.1|6957.1|179
1598949000000|2020-09-01 08:30:00|6970.1|6965.1|6977.1|6972.1|6982.6|6977.6|6952.1|6947.1|318
1598949300000|2020-09-01 08:35:00|6978.1|6973.1|6982.6|6977.6|6992.1|6987.1|6974.1|6969.1|289
1598949600000|2020-09-01 08:40:00|6983.1|6978.1|6974.1|6969.1|6984.1|6979.1|6965.6|6960.6|311
1598949900000|2020-09-01 08:45:00|6972.1|6967.1|6984.1|6979.1|6989.1|6984.1|6968.6|6963.6|201
1598950200000|2020-09-01 08:50:00|6984.6|6979.6|6959.6|6954.6|6986.6|6981.6|6958.1|6953.1|153
1598950500000|2020-09-01 08:55:00|6959.1|6954.1|6955.1|6950.1|6960.6|6955.6|6951.1|6946.1|74
1598950800000|2020-09-01 09:00:00|6955.6|6950.6|6949.1|6944.1|6959.1|6954.1|6943.1|6938.1|127
1598951100000|2020-09-01 09:05:00|6948.6|6943.6|6938.1|6933.1|6950.1|6945.1|6932.1|6927.1|275
1598951400000|2020-09-01 09:10:00|6938.6|6933.6|6965.6|6960.6|6967.6|6962.6|6937.1|6932.1|144
1598951700000|2020-09-01 09:15:00|6966.1|6961.1|6975.1|6970.1|6977.1|6972.1|6966.1|6961.1|99
1598952000000|2020-09-01 09:20:00|6977.1|6972.1|6971.1|6966.1|6981.1|6976.1|6967.1|6962.1|107
1598952300000|2020-09-01 09:25:00|6971.6|6966.6|6976.1|6971.1|6981.1|6976.1|6971.6|6966.6|75
1598952600000|2020-09-01 09:30:00|6976.6|6971.6|6964.6|6959.6|6977.1|6972.1|6964.6|6959.6|59
1598952900000|2020-09-01 09:35:00|6965.1|6960.1|6967.6|6962.6|6970.6|6965.6|6961.1|6956.1|124
1598953200000|2020-09-01 09:40:00|6967.1|6962.1|6957.1|6952.1|6967.6|6962.6|6956.6|6951.6|52
1598953500000|2020-09-01 09:45:00|6956.1|6951.1|6962.1|6957.1|6966.6|6961.6|6955.6|6950.6|78
1598953800000|2020-09-01 09:50:00|6961.1|6956.1|6959.6|6954.6|6962.1|6957.1|6957.1|6952.1|68
1598954100000|2020-09-01 09:55:00|6959.1|6954.1|6956.1|6951.1|6960.6|6955.6|6951.6|6946.6|58
1598954400000|2020-09-01 10:00:00|6956.6|6951.6|6964.6|6959.6|6964.6|6959.6|6955.1|6950.1|52
1598954700000|2020-09-01 10:05:00|6964.1|6959.1|6966.6|6961.6|6966.6|6961.6|6961.1|6956.1|54
1598955000000|2020-09-01 10:10:00|6967.1|6962.1|6968.1|6963.1|6972.1|6967.1|6965.1|6960.1|48
1598955300000|2020-09-01 10:15:00|6968.6|6963.6|6977.1|6972.1|6977.1|6972.1|6968.1|6963.1|105
1598955600000|2020-09-01 10:20:00|6977.6|6972.6|6983.6|6978.6|6985.1|6980.1|6972.6|6967.6|66
1598955900000|2020-09-01 10:25:00|6983.1|6978.1|6993.1|6988.1|6995.1|6990.1|6983.1|6978.1|164
1598956200000|2020-09-01 10:30:00|6992.1|6987.1|7001.1|6996.1|7001.1|6996.1|6992.1|6987.1|133
1598956500000|2020-09-01 10:35:00|7001.6|6996.6|6993.1|6988.1|7004.1|6999.1|6992.1|6987.1|62
1598956800000|2020-09-01 10:40:00|6992.1|6987.1|6997.1|6992.1|7001.6|6996.6|6992.1|6987.1|30
1598957100000|2020-09-01 10:45:00|6996.6|6991.6|6995.1|6990.1|7002.1|6997.1|6994.6|6989.6|59
1598957400000|2020-09-01 10:50:00|6996.1|6991.1|7003.1|6998.1|7003.1|6998.1|6996.1|6991.1|46
1598957700000|2020-09-01 10:55:00|7003.6|6998.6|7011.1|7006.1|7014.1|7009.1|7003.6|6998.6|96
1598958000000|2020-09-01 11:00:00|7012.1|7007.1|7011.1|7006.1|7017.6|7012.6|7010.1|7005.1|86
1598958300000|2020-09-01 11:05:00|7010.6|7005.6|7010.6|7005.6|7014.6|7009.6|7009.1|7004.1|47
1598958600000|2020-09-01 11:10:00|7010.1|7005.1|7007.1|7002.1|7011.6|7006.6|7006.1|7001.1|33
1598958900000|2020-09-01 11:15:00|7007.6|7002.6|7003.1|6998.1|7010.1|7005.1|7002.1|6997.1|31
1598959200000|2020-09-01 11:20:00|6999.6|6994.6|6991.1|6986.1|7001.1|6996.1|6990.6|6985.6|61
1598959500000|2020-09-01 11:25:00|6990.6|6985.6|6989.1|6984.1|6991.1|6986.1|6986.1|6981.1|79
1598959800000|2020-09-01 11:30:00|6989.6|6984.6|6985.6|6980.6|6990.1|6985.1|6982.6|6977.6|22
1598960100000|2020-09-01 11:35:00|6985.1|6980.1|6978.1|6973.1|6985.1|6980.1|6976.6|6971.6|36
1598960400000|2020-09-01 11:40:00|6976.8|6971.8|6975.3|6970.3|6981.3|6976.3|6972.8|6967.8|29
1598960700000|2020-09-01 11:45:00|6974.8|6969.8|6976.8|6971.8|6980.8|6975.8|6973.3|6968.3|36
1598961000000|2020-09-01 11:50:00|6976.3|6971.3|6973.8|6968.8|6976.3|6971.3|6969.3|6964.3|55
1598961300000|2020-09-01 11:55:00|6972.8|6967.8|6978.8|6973.8|6981.3|6976.3|6971.8|6966.8|24
1598961600000|2020-09-01 12:00:00|6978.3|6973.3|6981.3|6976.3|6986.8|6981.8|6977.8|6972.8|51
1598961900000|2020-09-01 12:05:00|6981.8|6976.8|6974.3|6969.3|6983.3|6978.3|6972.3|6967.3|40
1598962200000|2020-09-01 12:10:00|6975.3|6970.3|6974.8|6969.8|6977.8|6972.8|6972.8|6967.8|75
1598962500000|2020-09-01 12:15:00|6975.3|6970.3|6966.8|6961.8|6975.8|6970.8|6966.8|6961.8|43
1598962800000|2020-09-01 12:20:00|6967.3|6962.3|6963.8|6958.8|6970.8|6965.8|6963.3|6958.3|59
1598963100000|2020-09-01 12:25:00|6963.3|6958.3|6964.8|6959.8|6968.8|6963.8|6960.8|6955.8|44
1598963400000|2020-09-01 12:30:00|6965.8|6960.8|6968.8|6963.8|6969.8|6964.8|6963.8|6958.8|36
1598963700000|2020-09-01 12:35:00|6969.3|6964.3|6976.8|6971.8|6978.8|6973.8|6969.3|6964.3|61
1598964000000|2020-09-01 12:40:00|6977.3|6972.3|6974.8|6969.8|6979.8|6974.8|6971.8|6966.8|42
1598964300000|2020-09-01 12:45:00|6974.3|6969.3|6983.8|6978.8|6984.3|6979.3|6972.3|6967.3|17
1598964600000|2020-09-01 12:50:00|6983.3|6978.3|6972.8|6967.8|6983.3|6978.3|6972.8|6967.8|26
1598964900000|2020-09-01 12:55:00|6973.3|6968.3|6952.8|6947.8|6974.3|6969.3|6950.3|6945.3|167
1598965200000|2020-09-01 13:00:00|6952.3|6947.3|6935.8|6930.8|6953.3|6948.3|6923.8|6918.8|260
1598965500000|2020-09-01 13:05:00|6935.3|6930.3|6922.3|6917.3|6935.3|6930.3|6916.3|6911.3|178
1598965800000|2020-09-01 13:10:00|6922.8|6917.8|6926.8|6921.8|6927.8|6922.8|6912.3|6907.3|184
1598966100000|2020-09-01 13:15:00|6924.8|6919.8|6929.3|6924.3|6929.3|6924.3|6915.8|6910.8|95
1598966400000|2020-09-01 13:20:00|6928.8|6923.8|6929.8|6924.8|6929.8|6924.8|6915.8|6910.8|66
1598966700000|2020-09-01 13:25:00|6929.3|6924.3|6934.8|6929.8|6934.8|6929.8|6923.8|6918.8|43
1598967000000|2020-09-01 13:30:00|6934.3|6929.3|6913.8|6908.8|6934.8|6929.8|6905.3|6900.3|477
1598967300000|2020-09-01 13:35:00|6913.3|6908.3|6913.3|6908.3|6913.8|6908.8|6903.8|6898.8|159
1598967600000|2020-09-01 13:40:00|6913.8|6908.8|6917.3|6912.3|6921.8|6916.8|6904.8|6899.8|118
1598967900000|2020-09-01 13:45:00|6917.8|6912.8|6935.8|6930.8|6937.8|6932.8|6917.8|6912.8|158
1598968200000|2020-09-01 13:50:00|6934.8|6929.8|6931.8|6926.8|6936.3|6931.3|6925.8|6920.8|73
1598968500000|2020-09-01 13:55:00|6931.3|6926.3|6926.8|6921.8|6934.3|6929.3|6923.3|6918.3|92
1598968800000|2020-09-01 14:00:00|6925.8|6920.8|6953.8|6948.8|6959.8|6954.8|6925.8|6920.8|343
1598969100000|2020-09-01 14:05:00|6956.3|6951.3|6952.8|6947.8|6964.3|6959.3|6951.3|6946.3|293
1598969400000|2020-09-01 14:10:00|6952.5|6947.5|6950.5|6945.5|6961|6956|6947|6942|234
1598969700000|2020-09-01 14:15:00|6950|6945|6966.5|6961.5|6966.5|6961.5|6944.5|6939.5|158
1598970000000|2020-09-01 14:20:00|6967|6962|6984.5|6979.5|6989.5|6984.5|6965.5|6960.5|278
1598970300000|2020-09-01 14:25:00|6985|6980|6995.5|6990.5|6996.5|6991.5|6983.5|6978.5|198
1598970600000|2020-09-01 14:30:00|6995|6990|6988.5|6983.5|6996.5|6991.5|6984.5|6979.5|188
1598970900000|2020-09-01 14:35:00|6988|6983|6980.5|6975.5|6990|6985|6975.5|6970.5|277
1598971200000|2020-09-01 14:40:00|6981|6976|6973.5|6968.5|6987|6982|6971|6966|237
1598971500000|2020-09-01 14:45:00|6973|6968|6971.5|6966.5|6985.5|6980.5|6969.5|6964.5|230
1598971800000|2020-09-01 14:50:00|6970.5|6965.5|6969.5|6964.5|6982|6977|6967|6962|233
1598972100000|2020-09-01 14:55:00|6970|6965|6963.5|6958.5|6975.5|6970.5|6963.5|6958.5|157
1598972400000|2020-09-01 15:00:00|6965|6960|6970.5|6965.5|6972.5|6967.5|6964.5|6959.5|173
1598972700000|2020-09-01 15:05:00|6971|6966|6967.5|6962.5|6975.5|6970.5|6965|6960|130
1598973000000|2020-09-01 15:10:00|6967|6962|6964.5|6959.5|6970|6965|6962.5|6957.5|86
1598973300000|2020-09-01 15:15:00|6965|6960|6968.5|6963.5|6973|6968|6963.5|6958.5|163
1598973600000|2020-09-01 15:20:00|6968|6963|6960|6955|6970|6965|6957.5|6952.5|165
1598973900000|2020-09-01 15:25:00|6959.5|6954.5|6960|6955|6965.5|6960.5|6956.5|6951.5|251
1598974200000|2020-09-01 15:30:00|6960.5|6954.5|6956.5|6949.5|6962.5|6955.5|6953.5|6947.5|536
1598974500000|2020-09-01 15:35:00|6959.5|6950.5|6961.5|6954.5|6965.5|6959.5|6957.5|6950.5|302
1598974800000|2020-09-01 15:40:00|6962.5|6955.5|6958.5|6951.5|6964.5|6957.5|6952.5|6945.5|57
1598975100000|2020-09-01 15:45:00|6957.5|6950.5|6961.5|6954.5|6962.5|6955.5|6954.5|6948.5|879
1598975400000|2020-09-01 15:50:00|6960.5|6953.5|6954.5|6947.5|6962.5|6955.5|6953.5|6946.5|115
1598975700000|2020-09-01 15:55:00|6953.5|6946.5|6950.5|6943.5|6956.5|6949.5|6949.5|6942.5|46
1598976000000|2020-09-01 16:00:00|6951.5|6944.5|6949.5|6942.5|6954.5|6947.5|6949.5|6942.5|49
1598976300000|2020-09-01 16:05:00|6950.5|6943.5|6954.5|6948.5|6955.5|6949.5|6950.5|6943.5|25
1598976600000|2020-09-01 16:10:00|6955.5|6947.5|6956.5|6949.5|6958.5|6952.5|6951.5|6944.5|10
1598976900000|2020-09-01 16:15:00|6957.5|6950.5|6955.5|6949.5|6957.5|6950.5|6953.5|6947.5|22
1598977200000|2020-09-01 16:20:00|6956.5|6950.5|6953.5|6946.5|6956.5|6950.5|6953.5|6946.5|15
1598977500000|2020-09-01 16:25:00|6954.5|6947.5|6953.5|6946.5|6954.5|6947.5|6952.5|6946.5|14
1598977800000|2020-09-01 16:30:00|6952.5|6945.5|6956.5|6949.5|6956.5|6949.5|6951.5|6944.5|32
1598978100000|2020-09-01 16:35:00|6955.5|6948.5|6952.5|6945.5|6955.5|6949.5|6952.5|6945.5|12
1598978400000|2020-09-01 16:40:00|6953.5|6946.5|6951.5|6945.5|6953.5|6946.5|6948.5|6941.5|44
1598978700000|2020-09-01 16:45:00|6952.5|6944.5|6948.5|6941.5|6952.5|6945.5|6947.5|6940.5|30
1598979000000|2020-09-01 16:50:00|6949.5|6942.5|6950.5|6944.5|6953.5|6947.5|6948.5|6941.5|30
1598979300000|2020-09-01 16:55:00|6951.5|6943.5|6953.5|6946.5|6953.5|6946.5|6949.5|6942.5|17
1598979600000|2020-09-01 17:00:00|6952.5|6945.5|6951.5|6944.5|6952.5|6945.5|6949.5|6943.5|12
1598979900000|2020-09-01 17:05:00|6950.5|6943.5|6950.5|6943.5|6950.5|6943.5|6947.5|6941.5|20
1598980200000|2020-09-01 17:10:00|6949.5|6942.5|6946.5|6939.5|6950.5|6943.5|6945.5|6939.5|28
1598980500000|2020-09-01 17:15:00|6945.5|6938.5|6942.5|6936.5|6947.5|6940.5|6942.5|6936.5|32
1598980800000|2020-09-01 17:20:00|6943.5|6935.5|6941.5|6934.5|6943.5|6937.5|6940.5|6933.5|36
1598981100000|2020-09-01 17:25:00|6942.5|6935.5|6940.5|6934.5|6943.5|6937.5|6940.5|6934.5|18
1598981400000|2020-09-01 17:30:00|6941.5|6935.5|6940.5|6933.5|6942.5|6935.5|6938.5|6932.5|19
1598981700000|2020-09-01 17:35:00|6941.5|6934.5|6946.5|6939.5|6946.5|6940.5|6941.5|6934.5|46
1598982000000|2020-09-01 17:40:00|6945.5|6940.5|6947.5|6940.5|6949.5|6942.5|6945.5|6939.5|20
1598982300000|2020-09-01 17:45:00|6946.5|6939.5|6948.5|6941.5|6948.5|6941.5|6944.5|6938.5|40
1598982600000|2020-09-01 17:50:00|6947.5|6940.5|6944.5|6936.5|6947.5|6940.5|6941.5|6934.5|32
1598982900000|2020-09-01 17:55:00|6943.5|6935.5|6946.4|6934.4|6946.4|6937.5|6941.5|6934.4|9
1598983200000|2020-09-01 18:00:00|6946.5|6934.5|6944.7|6932.7|6946.6|6934.6|6944.4|6932.4|0
1598983500000|2020-09-01 18:05:00|6944.8|6932.8|6946.7|6934.7|6946.8|6934.8|6944.7|6932.7|0
1598983800000|2020-09-01 18:10:00|6946.8|6934.8|6947.5|6935.5|6949.2|6937.2|6945|6933|0
1598984100000|2020-09-01 18:15:00|6949.3|6937.3|6947.6|6935.6|6949.3|6937.3|6945.5|6933.5|0
1598984400000|2020-09-01 18:20:00|6947.5|6935.5|6949.6|6937.6|6949.6|6937.6|6947.4|6935.4|0
1598984700000|2020-09-01 18:25:00|6949.5|6937.5|6949.8|6937.8|6951.8|6939.8|6947.4|6935.4|0
1598985000000|2020-09-01 18:30:00|6949.7|6937.7|6951.6|6939.6|6953.7|6941.7|6949.7|6937.7|0
1598985300000|2020-09-01 18:35:00|6949.7|6937.7|6954.8|6942.8|6954.8|6942.8|6949.7|6937.7|0
1598985600000|2020-09-01 18:40:00|6955.7|6943.7|6953.7|6941.7|6957.8|6945.8|6953.7|6941.7|0
1598985900000|2020-09-01 18:45:00|6953.6|6941.6|6952|6940|6953.8|6941.8|6948|6936|0
1598986200000|2020-09-01 18:50:00|6952.1|6940.1|6954|6942|6954|6942|6949.9|6937.9|0
1598986500000|2020-09-01 18:55:00|6954.1|6942.1|6954.3|6942.3|6956|6944|6952|6940|0
1598986800000|2020-09-01 19:00:00|6954.2|6942.2|6949.3|6937.3|6956.2|6944.2|6949.3|6937.3|0
1598987100000|2020-09-01 19:05:00|6949.4|6937.4|6953.3|6941.3|6955.2|6943.2|6949.2|6937.2|0
1598987400000|2020-09-01 19:10:00|6953.4|6941.4|6943|6931|6953.4|6941.4|6943|6931|0
1598987700000|2020-09-01 19:15:00|6944.8|6932.8|6949.1|6937.1|6949.2|6937.2|6944.8|6932.8|0
1598988000000|2020-09-01 19:20:00|6949|6937|6953.1|6941.1|6953.1|6941.1|6947.2|6935.2|0
1598988300000|2020-09-01 19:25:00|6953.2|6941.2|6947|6935|6955.1|6943.1|6945|6933|0
1598988600000|2020-09-01 19:30:00|6947.1|6935.1|6946.8|6934.8|6949.9|6937.9|6945|6933|0
1598988900000|2020-09-01 19:35:00|6948.7|6936.7|6948.9|6936.9|6949.1|6937.1|6946.8|6934.8|0
1598989200000|2020-09-01 19:40:00|6947.1|6935.1|6955.7|6943.7|6955.7|6943.7|6947|6935|0
1598989500000|2020-09-01 19:45:00|6955.6|6943.6|6949.3|6937.3|6955.6|6943.6|6949.3|6937.3|0
1598989800000|2020-09-01 19:50:00|6949|6937|6951.4|6939.4|6953.3|6941.3|6945|6933|0
1598990100000|2020-09-01 19:55:00|6951.5|6939.5|6964.2|6952.2|6966.6|6954.6|6949.3|6937.3|0
1598990400000|2020-09-01 20:00:00|6964.3|6952.3|6962.8|6950.8|6967.2|6955.2|6961.3|6949.3|0
1598990700000|2020-09-01 20:05:00|6963.2|6951.2|6962.3|6950.3|6965.7|6953.7|6961.7|6949.7|0
1598991000000|2020-09-01 20:10:00|6962.4|6950.4|6966.4|6954.4|6967.6|6955.6|6961.7|6949.7|0
1598991300000|2020-09-01 20:15:00|6966.6|6954.6|6965.5|6953.5|6966.8|6954.8|6965.5|6953.5|0
1598991600000|2020-09-01 20:20:00|6965.7|6953.7|6965.5|6953.5|6966.3|6954.3|6965.5|6953.5|0
1598991900000|2020-09-01 20:25:00|6965.3|6953.3|6965.5|6953.5|6965.7|6953.7|6965.1|6953.1|0
1598992200000|2020-09-01 20:30:00|6966.7|6954.7|6971.6|6959.6|6972.6|6960.6|6963.7|6951.7|0
1598992500000|2020-09-01 20:35:00|6972|6960|6968.1|6956.1|6972|6960|6968.1|6956.1|0
1598992800000|2020-09-01 20:40:00|6968.7|6956.7|6967.3|6955.3|6969.5|6957.5|6965.8|6953.8|0
1598993100000|2020-09-01 20:45:00|6966.9|6954.9|6967.9|6955.9|6968.4|6956.4|6966.5|6954.5|0
1598993400000|2020-09-01 20:50:00|6967.8|6955.8|6968.7|6956.7|6969.4|6957.4|6967.8|6955.8|0
1598993700000|2020-09-01 20:55:00|6968.3|6956.3|6968.5|6956.5|6969.4|6957.4|6967.3|6955.3|0
1598994000000|2020-09-01 21:00:00|6968.4|6956.4|6967.8|6955.8|6968.4|6956.4|6967.8|6955.8|0
1598994300000|2020-09-01 21:05:00|6968|6956|6966.7|6954.7|6968|6956|6966.5|6954.5|0
1598994600000|2020-09-01 21:10:00|6966.5|6954.5|6966.3|6954.3|6966.5|6954.5|6965.7|6953.7|0
1598994900000|2020-09-01 21:15:00|6966.1|6954.1|6966.1|6954.1|6966.7|6954.7|6965.9|6953.9|0
1598995200000|2020-09-01 21:20:00|6966.7|6954.7|6966.3|6954.3|6966.7|6954.7|6966.1|6954.1|0
1598995500000|2020-09-01 21:25:00|6966.1|6954.1|6967.8|6955.8|6967.8|6955.8|6965.9|6953.9|0
1598995800000|2020-09-01 21:30:00|6968.2|6956.2|6968|6956|6968.2|6956.2|6968|6956|0
1598996100000|2020-09-01 21:35:00|6967.8|6955.8|6967.8|6955.8|6968.2|6956.2|6967.8|6955.8|0
1598996400000|2020-09-01 21:40:00|6968|6956|6968|6956|6968.2|6956.2|6967.8|6955.8|0
1598996700000|2020-09-01 21:45:00|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|6967.6|6955.6|0
1598997000000|2020-09-01 21:50:00|6968.3|6956.3|6968.3|6956.3|6968.3|6956.3|6968.1|6956.1|0
1598997300000|2020-09-01 21:55:00|6968.5|6956.5|6967.9|6955.9|6968.5|6956.5|6967.9|6955.9|0
1598997600000|2020-09-01 22:00:00|6968.6|6956.6|6967.8|6955.8|6968.6|6956.6|6963.1|6951.1|0
1598997900000|2020-09-01 22:05:00|6967.6|6955.6|6965.4|6953.4|6967.8|6955.8|6965.4|6953.4|0
1598998200000|2020-09-01 22:10:00|6964.8|6952.8|6966.3|6954.3|6966.3|6954.3|6964.4|6952.4|0
1598998500000|2020-09-01 22:15:00|6965.9|6953.9|6965.4|6953.4|6965.9|6953.9|6964.8|6952.8|0
1598998800000|2020-09-01 22:20:00|6965.5|6953.5|6966|6954|6966.9|6954.9|6965.5|6953.5|0
1598999100000|2020-09-01 22:25:00|6966.4|6954.4|6964.9|6952.9|6966.4|6954.4|6964.7|6952.7|0
1598999400000|2020-09-01 22:30:00|6964.5|6952.5|6966|6954|6966|6954|6964.1|6952.1|0
1598999700000|2020-09-01 22:35:00|6965.9|6953.9|6965.6|6953.6|6966|6954|6965.6|6953.6|0
1599000000000|2020-09-01 22:40:00|6965.5|6953.5|6964.9|6952.9|6965.6|6953.6|6964.9|6952.9|0
1599000300000|2020-09-01 22:45:00|6965|6953|6964.9|6952.9|6965.6|6953.6|6964.1|6952.1|0
1599000600000|2020-09-01 22:50:00|6965|6953|6967|6955|6967.1|6955.1|6964.9|6952.9|0
1599000900000|2020-09-01 22:55:00|6966.6|6954.6|6966.8|6954.8|6968.3|6956.3|6966.4|6954.4|0
1599001200000|2020-09-01 23:00:00|6966.7|6954.7|6964|6952|6966.7|6954.7|6963.4|6951.4|0
1599001500000|2020-09-01 23:05:00|6964.4|6952.4|6964.8|6952.8|6965.5|6953.5|6964.4|6952.4|0
1599001800000|2020-09-01 23:10:00|6964.4|6952.4|6965.5|6953.5|6965.5|6953.5|6964.4|6952.4|0
1599002100000|2020-09-01 23:15:00|6965.4|6953.4|6967.4|6955.4|6967.4|6955.4|6964.8|6952.8|0
1599002400000|2020-09-01 23:20:00|6967.8|6955.8|6976.3|6964.3|6976.3|6964.3|6967.8|6955.8|0
1599002700000|2020-09-01 23:25:00|6976.2|6964.2|6974.8|6962.8|6976.7|6964.7|6973.7|6961.7|0
1599003000000|2020-09-01 23:30:00|6975.2|6963.2|6974.6|6962.6|6975.2|6963.2|6972.5|6960.5|0
1599003300000|2020-09-01 23:35:00|6974.7|6962.7|6975.2|6963.2|6976.1|6964.1|6974.6|6962.6|0
1599003600000|2020-09-01 23:40:00|6974.6|6962.6|6975.7|6963.7|6976.1|6964.1|6974.6|6962.6|0
1599003900000|2020-09-01 23:45:00|6975.6|6963.6|6980.5|6968.5|6980.7|6968.7|6974.6|6962.6|0
1599004200000|2020-09-01 23:50:00|6980.9|6968.9|6979.1|6967.1|6980.9|6968.9|6977.9|6965.9|0
1599004500000|2020-09-01 23:55:00|6979.5|6967.5|6983.5|6971.5|6983.5|6971.5|6979.5|6967.5|0
1598918400000|2020-09-01 00:00:00|6986|6974|6992.3|6980.3|6994.9|6982.9|6986|6974|0
1598918700000|2020-09-01 00:05:00|6992.4|6980.4|6998.3|6986.3|6999.8|6987.8|6992.3|6980.3|0
1598919000000|2020-09-01 00:10:00|6997.9|6985.9|6990.2|6978.2|6998.3|6986.3|6989.6|6977.6|0
1598919300000|2020-09-01 00:15:00|6990.1|6978.1|7000.8|6988.8|7004.9|6992.9|6989.8|6977.8|0
1598919600000|2020-09-01 00:20:00|7000.7|6988.7|7010.8|6998.8|7014.9|7002.9|7000.7|6988.7|0
1598919900000|2020-09-01 00:25:00|7010|6998|7012.8|7000.8|7015.9|7003.9|7008.7|6996.7|0
1598920200000|2020-09-01 00:30:00|7012.4|7000.4|7011.1|6999.1|7014.8|7002.8|7010.7|6998.7|0
1598920500000|2020-09-01 00:35:00|7010.7|6998.7|7007.1|6995.1|7011.2|6999.2|7005|6993|0
1598920800000|2020-09-01 00:40:00|7006.7|6994.7|7007.1|6995.1|7009.1|6997.1|7005|6993|0
1598921100000|2020-09-01 00:45:00|7007|6995|7010.1|6998.1|7014.3|7002.3|7007|6995|0
1598921400000|2020-09-01 00:50:00|7009.8|6997.8|7002.9|6990.9|7011.2|6999.2|7000.7|6988.7|0
1598921700000|2020-09-01 00:55:00|7002.8|6990.8|7002.9|6990.9|7002.9|6990.9|7000.8|6988.8|0
1598922000000|2020-09-01 01:00:00|7002.8|6990.8|7009.1|6997.1|7010.1|6998.1|7002.8|6990.8|0
1598922300000|2020-09-01 01:05:00|7009|6997|7007|6995|7011.2|6999.2|7005.9|6993.9|0
1598922600000|2020-09-01 01:10:00|7006.9|6994.9|7000.7|6988.7|7007|6995|7000.7|6988.7|0
1598922900000|2020-09-01 01:15:00|7000.8|6988.8|7004.9|6992.9|7004.9|6992.9|7000.7|6988.7|0
1598923200000|2020-09-01 01:20:00|7005.3|6993.3|7002.8|6990.8|7007|6995|7000.7|6988.7|0
1598923500000|2020-09-01 01:25:00|7002.4|6990.4|7005|6993|7009.1|6997.1|7001.8|6989.8|0
1598923800000|2020-09-01 01:30:00|7004.6|6992.6|7009.4|6997.4|7011.2|6999.2|7001.9|6989.9|0
1598924100000|2020-09-01 01:35:00|7009.8|6997.8|7017.7|7005.7|7017.7|7005.7|7009.4|6997.4|0
1598924400000|2020-09-01 01:40:00|7017.3|7005.3|7015.6|7003.6|7017.7|7005.7|7015.6|7003.6|0
1598924700000|2020-09-01 01:45:00|7016|7004|7019.8|7007.8|7019.8|7007.8|7015.6|7003.6|0
1598925000000|2020-09-01 01:50:00|7020.6|7008.6|7021.8|7009.8|7022.9|7010.9|7019.8|7007.8|0
1598925300000|2020-09-01 01:55:00|7021.9|7009.9|7026.1|7014.1|7028.2|7016.2|7019.8|7007.8|0
1598925600000|2020-09-01 02:00:00|7026.9|7014.9|7032.2|7020.2|7034.2|7022.2|7026.1|7014.1|0
1598925900000|2020-09-01 02:05:00|7032.3|7020.3|7030|7018|7032.3|7020.3|7030|7018|0
1598926200000|2020-09-01 02:10:00|7030.4|7018.4|7034|7022|7034.1|7022.1|7029.9|7017.9|0
1598926500000|2020-09-01 02:15:00|7034.1|7022.1|7031.9|7019.9|7034.1|7022.1|7031.9|7019.9|0
1598926800000|2020-09-01 02:20:00|7032|7020|7031.9|7019.9|7034|7022|7029.8|7017.8|0
1598927100000|2020-09-01 02:25:00|7031.1|7019.1|7027.8|7015.8|7031.9|7019.9|7027.8|7015.8|0
1598927400000|2020-09-01 02:30:00|7027.7|7015.7|7025.7|7013.7|7029.7|7017.7|7025.6|7013.6|0
1598927700000|2020-09-01 02:35:00|7025.6|7013.6|7032|7020|7032|7020|7024.6|7012.6|0
1598928000000|2020-09-01 02:40:00|7031.9|7019.9|7031.9|7019.9|7036|7024|7030.9|7018.9|0
1598928300000|2020-09-01 02:45:00|7032|7020|7029.7|7017.7|7034|7022|7029.7|7017.7|0
1598928600000|2020-09-01 02:50:00|7029|7017|7033.9|7021.9|7035.9|7023.9|7027.7|7015.7|0
1598928900000|2020-09-01 02:55:00|7033.5|7021.5|7031.8|7019.8|7033.9|7021.9|7029.8|7017.8|0
1598929200000|2020-09-01 03:00:00|7032.2|7020.2|7033.9|7021.9|7035.9|7023.9|7031.9|7019.9|0
1598929500000|2020-09-01 03:05:00|7033.2|7021.2|7025.7|7013.7|7033.2|7021.2|7025.7|7013.7|0
1598929800000|2020-09-01 03:10:00|7026.5|7014.5|7027.7|7015.7|7027.7|7015.7|7025.6|7013.6|0
1598930100000|2020-09-01 03:15:00|7026.9|7014.9|7029.8|7017.8|7029.8|7017.8|7025.7|7013.7|0
1598930400000|2020-09-01 03:20:00|7030.2|7018.2|7027.1|7015.1|7031.8|7019.8|7025.2|7013.2|0
1598930700000|2020-09-01 03:25:00|7027.5|7015.5|7029.2|7017.2|7029.2|7017.2|7027.1|7015.1|0
1598931000000|2020-09-01 03:30:00|7031.2|7019.2|7023|7011|7031.2|7019.2|7023|7011|0
1598931300000|2020-09-01 03:35:00|7023.8|7011.8|7020.9|7008.9|7025.1|7013.1|7020.9|7008.9|0
1598931600000|2020-09-01 03:40:00|7021|7009|7023|7011|7023|7011|7020.9|7008.9|0
1598931900000|2020-09-01 03:45:00|7022.6|7010.6|7023|7011|7023|7011|7020.9|7008.9|0
1598932200000|2020-09-01 03:50:00|7025|7013|7025|7013|7025.1|7013.1|7023|7011|0
1598932500000|2020-09-01 03:55:00|7025.1|7013.1|7025.1|7013.1|7025.1|7013.1|7023|7011|0
1598932800000|2020-09-01 04:00:00|7025.9|7013.9|7025.1|7013.1|7027.1|7015.1|7024|7012|0
1598933100000|2020-09-01 04:05:00|7025.5|7013.5|7025.2|7013.2|7027.3|7015.3|7025.2|7013.2|0
1598933400000|2020-09-01 04:10:00|7025.3|7013.3|7029.4|7017.4|7030.4|7018.4|7025.3|7013.3|0
1598933700000|2020-09-01 04:15:00|7030.2|7018.2|7031.4|7019.4|7031.5|7019.5|7029.3|7017.3|0
1598934000000|2020-09-01 04:20:00|7030.6|7018.6|7029.4|7017.4|7031.4|7019.4|7029.3|7017.3|0
1598934300000|2020-09-01 04:25:00|7029.3|7017.3|7027.4|7015.4|7029.3|7017.3|7027.3|7015.3|0
1598934600000|2020-09-01 04:30:00|7028.1|7016.1|7029.4|7017.4|7029.4|7017.4|7027.3|7015.3|0
1598934900000|2020-09-01 04:35:00|7028.6|7016.6|7029.8|7017.8|7029.9|7017.9|7027.3|7015.3|0
1598935200000|2020-09-01 04:40:00|7029.9|7017.9|7029.9|7017.9|7034|7022|7027.8|7015.8|0
1598935500000|2020-09-01 04:45:00|7029.8|7017.8|7027.6|7015.6|7029.9|7017.9|7027.6|7015.6|0
1598935800000|2020-09-01 04:50:00|7026.8|7014.8|7025.6|7013.6|7027.7|7015.7|7025.6|7013.6|0
1598936100000|2020-09-01 04:55:00|7025.7|7013.7|7029.8|7017.8|7029.8|7017.8|7025.7|7013.7|0
1598936400000|2020-09-01 05:00:00|7029|7017|7027.6|7015.6|7029.8|7017.8|7027.5|7015.5|0
1598936700000|2020-09-01 05:05:00|7028.4|7016.4|7027.2|7015.2|7029.6|7017.6|7027.1|7015.1|0
1598937000000|2020-09-01 05:10:00|7027.1|7015.1|7026.3|7014.3|7027.3|7015.3|7024.3|7012.3|0
1598937300000|2020-09-01 05:15:00|7026.4|7014.4|7028.4|7016.4|7028.4|7016.4|7024.2|7012.2|0
1598937600000|2020-09-01 05:20:00|7027.6|7015.6|7027.7|7015.7|7028.4|7016.4|7026.4|7014.4|0
1598937900000|2020-09-01 05:25:00|7027.4|7015.4|7030.7|7018.7|7030.7|7018.7|7026.7|7014.7|0
1598938200000|2020-09-01 05:30:00|7029.9|7017.9|7030.3|7018.3|7030.7|7018.7|7028.6|7016.6|0
1598938500000|2020-09-01 05:35:00|7030.7|7018.7|7028.3|7016.3|7031.3|7019.3|7028.3|7016.3|0
1598938800000|2020-09-01 05:40:00|7028.7|7016.7|7025.7|7013.7|7029.3|7017.3|7023.7|7011.7|0
1598939100000|2020-09-01 05:45:00|7026.5|7014.5|7031.9|7019.9|7031.9|7019.9|7026.5|7014.5|0
1598939400000|2020-09-01 05:50:00|7031.1|7019.1|7034|7022|7034|7022|7029.9|7017.9|0
1598939700000|2020-09-01 05:55:00|7033.2|7021.2|7032|7020|7034|7022|7029.9|7017.9|0
1598940000000|2020-09-01 06:00:00|7031.7|7019.7|7020.3|7015.3|7035.4|7024.8|7017.8|7012.8|49
1598940300000|2020-09-01 06:05:00|7019.8|7014.8|7020.3|7015.3|7021.3|7016.3|7016.8|7011.8|12
1598940600000|2020-09-01 06:10:00|7020.8|7015.8|7016.3|7011.3|7020.8|7015.8|7010.3|7005.3|18
1598940900000|2020-09-01 06:15:00|7017.8|7012.8|7017.8|7012.8|7025.8|7020.8|7017.3|7012.3|20
1598941200000|2020-09-01 06:20:00|7021.8|7016.8|7016.3|7011.3|7022.3|7017.3|7011.8|7006.8|10
1598941500000|2020-09-01 06:25:00|7015.8|7010.8|7013.3|7008.3|7020.3|7015.3|7013.3|7008.3|15
1598941800000|2020-09-01 06:30:00|7013.8|7008.8|7023.3|7018.3|7025.8|7020.8|7012.8|7007.8|14
1598942100000|2020-09-01 06:35:00|7023.8|7018.8|7028.3|7023.3|7030.3|7025.3|7023.8|7018.8|11
1598942400000|2020-09-01 06:40:00|7027.8|7022.8|7024.3|7019.3|7029.3|7024.3|7021.3|7016.3|19
1598942700000|2020-09-01 06:45:00|7024.8|7019.8|7024.8|7019.8|7031.3|7026.3|7021.8|7016.8|20
1598943000000|2020-09-01 06:50:00|7024.3|7019.3|7025.8|7020.8|7025.8|7020.8|7020.8|7015.8|17
1598943300000|2020-09-01 06:55:00|7025.3|7020.3|7037.3|7032.3|7040.3|7035.3|7025.3|7020.3|108
1598943600000|2020-09-01 07:00:00|7037.8|7032.8|7010.8|7005.8|7038.3|7033.3|7005.3|7000.3|750
1598943900000|2020-09-01 07:05:00|7007.3|7002.3|6969.3|6964.3|7012.8|7007.8|6968.8|6963.8|411
1598944200000|2020-09-01 07:10:00|6968.8|6963.8|6966.8|6961.8|6980.8|6975.8|6959.8|6954.8|297
1598944500000|2020-09-01 07:15:00|6967.3|6962.3|6987.3|6982.3|6989.3|6984.3|6963.3|6958.3|212
1598944800000|2020-09-01 07:20:00|6987.8|6982.8|7016.8|7011.8|7034.3|7029.3|6986.3|6981.3|329
1598945100000|2020-09-01 07:25:00|7016.3|7011.3|7010.8|7005.8|7024.8|7019.8|7002.8|6997.8|176
1598945400000|2020-09-01 07:30:00|7011.3|7006.3|7000.8|6995.8|7014.8|7009.8|6994.3|6989.3|104
1598945700000|2020-09-01 07:35:00|7001.3|6996.3|7003.8|6998.8|7013.8|7008.8|7000.8|6995.8|113
1598946000000|2020-09-01 07:40:00|7002.6|6997.6|7011.6|7006.6|7024.6|7019.6|7002.6|6997.6|111
1598946300000|2020-09-01 07:45:00|7012.6|7007.6|7009.6|7004.6|7022.6|7017.6|7009.6|7004.6|185
1598946600000|2020-09-01 07:50:00|7012.1|7007.1|6996.1|6991.1|7012.1|7007.1|6985.6|6980.6|97
1598946900000|2020-09-01 07:55:00|6994.6|6989.6|6993.1|6988.1|7002.1|6997.1|6986.1|6981.1|207
1598947200000|2020-09-01 08:00:00|6992.6|6987.6|6988.6|6983.6|7001.6|6996.6|6983.1|6978.1|168
1598947500000|2020-09-01 08:05:00|6989.1|6984.1|6974.6|6969.6|6995.1|6990.1|6974.6|6969.6|100
1598947800000|2020-09-01 08:10:00|6974.1|6969.1|6959.6|6954.6|6976.1|6971.1|6959.1|6954.1|96
1598948100000|2020-09-01 08:15:00|6959.1|6954.1|6963.6|6958.6|6972.1|6967.1|6951.6|6946.6|255
1598948400000|2020-09-01 08:20:00|6962.1|6957.1|6962.1|6957.1|6967.6|6962.6|6953.6|6948.6|334
1598948700000|2020-09-01 08:25:00|6962.6|6957.6|6969.6|6964.6|6976.1|6971.1|6962.1|6957.1|179
1598949000000|2020-09-01 08:30:00|6970.1|6965.1|6977.1|6972.1|6982.6|6977.6|6952.1|6947.1|318
1598949300000|2020-09-01 08:35:00|6978.1|6973.1|6982.6|6977.6|6992.1|6987.1|6974.1|6969.1|289
1598949600000|2020-09-01 08:40:00|6983.1|6978.1|6974.1|6969.1|6984.1|6979.1|6965.6|6960.6|311
1598949900000|2020-09-01 08:45:00|6972.1|6967.1|6984.1|6979.1|6989.1|6984.1|6968.6|6963.6|201
1598950200000|2020-09-01 08:50:00|6984.6|6979.6|6959.6|6954.6|6986.6|6981.6|6958.1|6953.1|153
1598950500000|2020-09-01 08:55:00|6959.1|6954.1|6955.1|6950.1|6960.6|6955.6|6951.1|6946.1|74
1598950800000|2020-09-01 09:00:00|6955.6|6950.6|6949.1|6944.1|6959.1|6954.1|6943.1|6938.1|127
1598951100000|2020-09-01 09:05:00|6948.6|6943.6|6938.1|6933.1|6950.1|6945.1|6932.1|6927.1|275
1598951400000|2020-09-01 09:10:00|6938.6|6933.6|6965.6|6960.6|6967.6|6962.6|6937.1|6932.1|144
1598951700000|2020-09-01 09:15:00|6966.1|6961.1|6975.1|6970.1|6977.1|6972.1|6966.1|6961.1|99
1598952000000|2020-09-01 09:20:00|6977.1|6972.1|6971.1|6966.1|6981.1|6976.1|6967.1|6962.1|107
1598952300000|2020-09-01 09:25:00|6971.6|6966.6|6976.1|6971.1|6981.1|6976.1|6971.6|6966.6|75
1598952600000|2020-09-01 09:30:00|6976.6|6971.6|6964.6|6959.6|6977.1|6972.1|6964.6|6959.6|59
1598952900000|2020-09-01 09:35:00|6965.1|6960.1|6967.6|6962.6|6970.6|6965.6|6961.1|6956.1|124
1598953200000|2020-09-01 09:40:00|6967.1|6962.1|6957.1|6952.1|6967.6|6962.6|6956.6|6951.6|52
1598953500000|2020-09-01 09:45:00|6956.1|6951.1|6962.1|6957.1|6966.6|6961.6|6955.6|6950.6|78
1598953800000|2020-09-01 09:50:00|6961.1|6956.1|6959.6|6954.6|6962.1|6957.1|6957.1|6952.1|68
1598954100000|2020-09-01 09:55:00|6959.1|6954.1|6956.1|6951.1|6960.6|6955.6|6951.6|6946.6|58
1598954400000|2020-09-01 10:00:00|6956.6|6951.6|6964.6|6959.6|6964.6|6959.6|6955.1|6950.1|52
1598954700000|2020-09-01 10:05:00|6964.1|6959.1|6966.6|6961.6|6966.6|6961.6|6961.1|6956.1|54
1598955000000|2020-09-01 10:10:00|6967.1|6962.1|6968.1|6963.1|6972.1|6967.1|6965.1|6960.1|48
1598955300000|2020-09-01 10:15:00|6968.6|6963.6|6977.1|6972.1|6977.1|6972.1|6968.1|6963.1|105
1598955600000|2020-09-01 10:20:00|6977.6|6972.6|6983.6|6978.6|6985.1|6980.1|6972.6|6967.6|66
1598955900000|2020-09-01 10:25:00|6983.1|6978.1|6993.1|6988.1|6995.1|6990.1|6983.1|6978.1|164
1598956200000|2020-09-01 10:30:00|6992.1|6987.1|7001.1|6996.1|7001.1|6996.1|6992.1|6987.1|133
1598956500000|2020-09-01 10:35:00|7001.6|6996.6|6993.1|6988.1|7004.1|6999.1|6992.1|6987.1|62
1598956800000|2020-09-01 10:40:00|6992.1|6987.1|6997.1|6992.1|7001.6|6996.6|6992.1|6987.1|30
1598957100000|2020-09-01 10:45:00|6996.6|6991.6|6995.1|6990.1|7002.1|6997.1|6994.6|6989.6|59
1598957400000|2020-09-01 10:50:00|6996.1|6991.1|7003.1|6998.1|7003.1|6998.1|6996.1|6991.1|46
1598957700000|2020-09-01 10:55:00|7003.6|6998.6|7011.1|7006.1|7014.1|7009.1|7003.6|6998.6|96
1598958000000|2020-09-01 11:00:00|7012.1|7007.1|7011.1|7006.1|7017.6|7012.6|7010.1|7005.1|86
1598958300000|2020-09-01 11:05:00|7010.6|7005.6|7010.6|7005.6|7014.6|7009.6|7009.1|7004.1|47
1598958600000|2020-09-01 11:10:00|7010.1|7005.1|7007.1|7002.1|7011.6|7006.6|7006.1|7001.1|33
1598958900000|2020-09-01 11:15:00|7007.6|7002.6|7003.1|6998.1|7010.1|7005.1|7002.1|6997.1|31
1598959200000|2020-09-01 11:20:00|6999.6|6994.6|6991.1|6986.1|7001.1|6996.1|6990.6|6985.6|61
1598959500000|2020-09-01 11:25:00|6990.6|6985.6|6989.1|6984.1|6991.1|6986.1|6986.1|6981.1|79
1598959800000|2020-09-01 11:30:00|6989.6|6984.6|6985.6|6980.6|6990.1|6985.1|6982.6|6977.6|22
1598960100000|2020-09-01 11:35:00|6985.1|6980.1|6978.1|6973.1|6985.1|6980.1|6976.6|6971.6|36
1598960400000|2020-09-01 11:40:00|6976.8|6971.8|6975.3|6970.3|6981.3|6976.3|6972.8|6967.8|29
1598960700000|2020-09-01 11:45:00|6974.8|6969.8|6976.8|6971.8|6980.8|6975.8|6973.3|6968.3|36
1598961000000|2020-09-01 11:50:00|6976.3|6971.3|6973.8|6968.8|6976.3|6971.3|6969.3|6964.3|55
1598961300000|2020-09-01 11:55:00|6972.8|6967.8|6978.8|6973.8|6981.3|6976.3|6971.8|6966.8|24
1598961600000|2020-09-01 12:00:00|6978.3|6973.3|6981.3|6976.3|6986.8|6981.8|6977.8|6972.8|51
1598961900000|2020-09-01 12:05:00|6981.8|6976.8|6974.3|6969.3|6983.3|6978.3|6972.3|6967.3|40
1598962200000|2020-09-01 12:10:00|6975.3|6970.3|6974.8|6969.8|6977.8|6972.8|6972.8|6967.8|75
1598962500000|2020-09-01 12:15:00|6975.3|6970.3|6966.8|6961.8|6975.8|6970.8|6966.8|6961.8|43
1598962800000|2020-09-01 12:20:00|6967.3|6962.3|6963.8|6958.8|6970.8|6965.8|6963.3|6958.3|59
1598963100000|2020-09-01 12:25:00|6963.3|6958.3|6964.8|6959.8|6968.8|6963.8|6960.8|6955.8|44
1598963400000|2020-09-01 12:30:00|6965.8|6960.8|6968.8|6963.8|6969.8|6964.8|6963.8|6958.8|36
1598963700000|2020-09-01 12:35:00|6969.3|6964.3|6976.8|6971.8|6978.8|6973.8|6969.3|6964.3|61
1598964000000|2020-09-01 12:40:00|6977.3|6972.3|6974.8|6969.8|6979.8|6974.8|6971.8|6966.8|42
1598964300000|2020-09-01 12:45:00|6974.3|6969.3|6983.8|6978.8|6984.3|6979.3|6972.3|6967.3|17
1598964600000|2020-09-01 12:50:00|6983.3|6978.3|6972.8|6967.8|6983.3|6978.3|6972.8|6967.8|26
1598964900000|2020-09-01 12:55:00|6973.3|6968.3|6952.8|6947.8|6974.3|6969.3|6950.3|6945.3|167
1598965200000|2020-09-01 13:00:00|6952.3|6947.3|6935.8|6930.8|6953.3|6948.3|6923.8|6918.8|260
1598965500000|2020-09-01 13:05:00|6935.3|6930.3|6922.3|6917.3|6935.3|6930.3|6916.3|6911.3|178
1598965800000|2020-09-01 13:10:00|6922.8|6917.8|6926.8|6921.8|6927.8|6922.8|6912.3|6907.3|184
1598966100000|2020-09-01 13:15:00|6924.8|6919.8|6929.3|6924.3|6929.3|6924.3|6915.8|6910.8|95
1598966400000|2020-09-01 13:20:00|6928.8|6923.8|6929.8|6924.8|6929.8|6924.8|6915.8|6910.8|66
1598966700000|2020-09-01 13:25:00|6929.3|6924.3|6934.8|6929.8|6934.8|6929.8|6923.8|6918.8|43
1598967000000|2020-09-01 13:30:00|6934.3|6929.3|6913.8|6908.8|6934.8|6929.8|6905.3|6900.3|477
1598967300000|2020-09-01 13:35:00|6913.3|6908.3|6913.3|6908.3|6913.8|6908.8|6903.8|6898.8|159
1598967600000|2020-09-01 13:40:00|6913.8|6908.8|6917.3|6912.3|6921.8|6916.8|6904.8|6899.8|118
1598967900000|2020-09-01 13:45:00|6917.8|6912.8|6935.8|6930.8|6937.8|6932.8|6917.8|6912.8|158
1598968200000|2020-09-01 13:50:00|6934.8|6929.8|6931.8|6926.8|6936.3|6931.3|6925.8|6920.8|73
1598968500000|2020-09-01 13:55:00|6931.3|6926.3|6926.8|6921.8|6934.3|6929.3|6923.3|6918.3|92
1598968800000|2020-09-01 14:00:00|6925.8|6920.8|6953.8|6948.8|6959.8|6954.8|6925.8|6920.8|343
1598969100000|2020-09-01 14:05:00|6956.3|6951.3|6952.8|6947.8|6964.3|6959.3|6951.3|6946.3|293
1598969400000|2020-09-01 14:10:00|6952.5|6947.5|6950.5|6945.5|6961|6956|6947|6942|234
1598969700000|2020-09-01 14:15:00|6950|6945|6966.5|6961.5|6966.5|6961.5|6944.5|6939.5|158
1598970000000|2020-09-01 14:20:00|6967|6962|6984.5|6979.5|6989.5|6984.5|6965.5|6960.5|278
1598970300000|2020-09-01 14:25:00|6985|6980|6995.5|6990.5|6996.5|6991.5|6983.5|6978.5|198
1598970600000|2020-09-01 14:30:00|6995|6990|6988.5|6983.5|6996.5|6991.5|6984.5|6979.5|188
1598970900000|2020-09-01 14:35:00|6988|6983|6980.5|6975.5|6990|6985|6975.5|6970.5|277
1598971200000|2020-09-01 14:40:00|6981|6976|6973.5|6968.5|6987|6982|6971|6966|237
1598971500000|2020-09-01 14:45:00|6973|6968|6971.5|6966.5|6985.5|6980.5|6969.5|6964.5|230
1598971800000|2020-09-01 14:50:00|6970.5|6965.5|6969.5|6964.5|6982|6977|6967|6962|233
1598972100000|2020-09-01 14:55:00|6970|6965|6963.5|6958.5|6975.5|6970.5|6963.5|6958.5|157
1598972400000|2020-09-01 15:00:00|6965|6960|6970.5|6965.5|6972.5|6967.5|6964.5|6959.5|173
1598972700000|2020-09-01 15:05:00|6971|6966|6967.5|6962.5|6975.5|6970.5|6965|6960|130
1598973000000|2020-09-01 15:10:00|6967|6962|6964.5|6959.5|6970|6965|6962.5|6957.5|86
1598973300000|2020-09-01 15:15:00|6965|6960|6968.5|6963.5|6973|6968|6963.5|6958.5|163
1598973600000|2020-09-01 15:20:00|6968|6963|6960|6955|6970|6965|6957.5|6952.5|165
1598973900000|2020-09-01 15:25:00|6959.5|6954.5|6960|6955|6965.5|6960.5|6956.5|6951.5|251
1598974200000|2020-09-01 15:30:00|6960.5|6954.5|6956.5|6949.5|6962.5|6955.5|6953.5|6947.5|536
1598974500000|2020-09-01 15:35:00|6959.5|6950.5|6961.5|6954.5|6965.5|6959.5|6957.5|6950.5|302
1598974800000|2020-09-01 15:40:00|6962.5|6955.5|6958.5|6951.5|6964.5|6957.5|6952.5|6945.5|57
1598975100000|2020-09-01 15:45:00|6957.5|6950.5|6961.5|6954.5|6962.5|6955.5|6954.5|6948.5|879
1598975400000|2020-09-01 15:50:00|6960.5|6953.5|6954.5|6947.5|6962.5|6955.5|6953.5|6946.5|115
1598975700000|2020-09-01 15:55:00|6953.5|6946.5|6950.5|6943.5|6956.5|6949.5|6949.5|6942.5|46
1598976000000|2020-09-01 16:00:00|6951.5|6944.5|6949.5|6942.5|6954.5|6947.5|6949.5|6942.5|49
1598976300000|2020-09-01 16:05:00|6950.5|6943.5|6954.5|6948.5|6955.5|6949.5|6950.5|6943.5|25
1598976600000|2020-09-01 16:10:00|6955.5|6947.5|6956.5|6949.5|6958.5|6952.5|6951.5|6944.5|10
1598976900000|2020-09-01 16:15:00|6957.5|6950.5|6955.5|6949.5|6957.5|6950.5|6953.5|6947.5|22
1598977200000|2020-09-01 16:20:00|6956.5|6950.5|6953.5|6946.5|6956.5|6950.5|6953.5|6946.5|15
1598977500000|2020-09-01 16:25:00|6954.5|6947.5|6953.5|6946.5|6954.5|6947.5|6952.5|6946.5|14
1598977800000|2020-09-01 16:30:00|6952.5|6945.5|6956.5|6949.5|6956.5|6949.5|6951.5|6944.5|32
1598978100000|2020-09-01 16:35:00|6955.5|6948.5|6952.5|6945.5|6955.5|6949.5|6952.5|6945.5|12
1598978400000|2020-09-01 16:40:00|6953.5|6946.5|6951.5|6945.5|6953.5|6946.5|6948.5|6941.5|44
1598978700000|2020-09-01 16:45:00|6952.5|6944.5|6948.5|6941.5|6952.5|6945.5|6947.5|6940.5|30
1598979000000|2020-09-01 16:50:00|6949.5|6942.5|6950.5|6944.5|6953.5|6947.5|6948.5|6941.5|30
1598979300000|2020-09-01 16:55:00|6951.5|6943.5|6953.5|6946.5|6953.5|6946.5|6949.5|6942.5|17
1598979600000|2020-09-01 17:00:00|6952.5|6945.5|6951.5|6944.5|6952.5|6945.5|6949.5|6943.5|12
1598979900000|2020-09-01 17:05:00|6950.5|6943.5|6950.5|6943.5|6950.5|6943.5|6947.5|6941.5|20
1598980200000|2020-09-01 17:10:00|6949.5|6942.5|6946.5|6939.5|6950.5|6943.5|6945.5|6939.5|28
1598980500000|2020-09-01 17:15:00|6945.5|6938.5|6942.5|6936.5|6947.5|6940.5|6942.5|6936.5|32
1598980800000|2020-09-01 17:20:00|6943.5|6935.5|6941.5|6934.5|6943.5|6937.5|6940.5|6933.5|36
1598981100000|2020-09-01 17:25:00|6942.5|6935.5|6940.5|6934.5|6943.5|6937.5|6940.5|6934.5|18
1598981400000|2020-09-01 17:30:00|6941.5|6935.5|6940.5|6933.5|6942.5|6935.5|6938.5|6932.5|19
1598981700000|2020-09-01 17:35:00|6941.5|6934.5|6946.5|6939.5|6946.5|6940.5|6941.5|6934.5|46
1598982000000|2020-09-01 17:40:00|6945.5|6940.5|6947.5|6940.5|6949.5|6942.5|6945.5|6939.5|20
1598982300000|2020-09-01 17:45:00|6946.5|6939.5|6948.5|6941.5|6948.5|6941.5|6944.5|6938.5|40
1598982600000|2020-09-01 17:50:00|6947.5|6940.5|6944.5|6936.5|6947.5|6940.5|6941.5|6934.5|32
1598982900000|2020-09-01 17:55:00|6943.5|6935.5|6946.4|6934.4|6946.4|6937.5|6941.5|6934.4|9
1598983200000|2020-09-01 18:00:00|6946.5|6934.5|6944.7|6932.7|6946.6|6934.6|6944.4|6932.4|0
1598983500000|2020-09-01 18:05:00|6944.8|6932.8|6946.7|6934.7|6946.8|6934.8|6944.7|6932.7|0
1598983800000|2020-09-01 18:10:00|6946.8|6934.8|6947.5|6935.5|6949.2|6937.2|6945|6933|0
1598984100000|2020-09-01 18:15:00|6949.3|6937.3|6947.6|6935.6|6949.3|6937.3|6945.5|6933.5|0
1598984400000|2020-09-01 18:20:00|6947.5|6935.5|6949.6|6937.6|6949.6|6937.6|6947.4|6935.4|0
1598984700000|2020-09-01 18:25:00|6949.5|6937.5|6949.8|6937.8|6951.8|6939.8|6947.4|6935.4|0
1598985000000|2020-09-01 18:30:00|6949.7|6937.7|6951.6|6939.6|6953.7|6941.7|6949.7|6937.7|0
1598985300000|2020-09-01 18:35:00|6949.7|6937.7|6954.8|6942.8|6954.8|6942.8|6949.7|6937.7|0
1598985600000|2020-09-01 18:40:00|6955.7|6943.7|6953.7|6941.7|6957.8|6945.8|6953.7|6941.7|0
1598985900000|2020-09-01 18:45:00|6953.6|6941.6|6952|6940|6953.8|6941.8|6948|6936|0
1598986200000|2020-09-01 18:50:00|6952.1|6940.1|6954|6942|6954|6942|6949.9|6937.9|0
1598986500000|2020-09-01 18:55:00|6954.1|6942.1|6954.3|6942.3|6956|6944|6952|6940|0
1598986800000|2020-09-01 19:00:00|6954.2|6942.2|6949.3|6937.3|6956.2|6944.2|6949.3|6937.3|0
1598987100000|2020-09-01 19:05:00|6949.4|6937.4|6953.3|6941.3|6955.2|6943.2|6949.2|6937.2|0
1598987400000|2020-09-01 19:10:00|6953.4|6941.4|6943|6931|6953.4|6941.4|6943|6931|0
1598987700000|2020-09-01 19:15:00|6944.8|6932.8|6949.1|6937.1|6949.2|6937.2|6944.8|6932.8|0
1598988000000|2020-09-01 19:20:00|6949|6937|6953.1|6941.1|6953.1|6941.1|6947.2|6935.2|0
1598988300000|2020-09-01 19:25:00|6953.2|6941.2|6947|6935|6955.1|6943.1|6945|6933|0
1598988600000|2020-09-01 19:30:00|6947.1|6935.1|6946.8|6934.8|6949.9|6937.9|6945|6933|0
1598988900000|2020-09-01 19:35:00|6948.7|6936.7|6948.9|6936.9|6949.1|6937.1|6946.8|6934.8|0
1598989200000|2020-09-01 19:40:00|6947.1|6935.1|6955.7|6943.7|6955.7|6943.7|6947|6935|0
1598989500000|2020-09-01 19:45:00|6955.6|6943.6|6949.3|6937.3|6955.6|6943.6|6949.3|6937.3|0
1598989800000|2020-09-01 19:50:00|6949|6937|6951.4|6939.4|6953.3|6941.3|6945|6933|0
1598990100000|2020-09-01 19:55:00|6951.5|6939.5|6964.2|6952.2|6966.6|6954.6|6949.3|6937.3|0
1598990400000|2020-09-01 20:00:00|6964.3|6952.3|6962.8|6950.8|6967.2|6955.2|6961.3|6949.3|0
1598990700000|2020-09-01 20:05:00|6963.2|6951.2|6962.3|6950.3|6965.7|6953.7|6961.7|6949.7|0
1598991000000|2020-09-01 20:10:00|6962.4|6950.4|6966.4|6954.4|6967.6|6955.6|6961.7|6949.7|0
1598991300000|2020-09-01 20:15:00|6966.6|6954.6|6965.5|6953.5|6966.8|6954.8|6965.5|6953.5|0
1598991600000|2020-09-01 20:20:00|6965.7|6953.7|6965.5|6953.5|6966.3|6954.3|6965.5|6953.5|0
1598991900000|2020-09-01 20:25:00|6965.3|6953.3|6965.5|6953.5|6965.7|6953.7|6965.1|6953.1|0
1598992200000|2020-09-01 20:30:00|6966.7|6954.7|6971.6|6959.6|6972.6|6960.6|6963.7|6951.7|0
1598992500000|2020-09-01 20:35:00|6972|6960|6968.1|6956.1|6972|6960|6968.1|6956.1|0
1598992800000|2020-09-01 20:40:00|6968.7|6956.7|6967.3|6955.3|6969.5|6957.5|6965.8|6953.8|0
1598993100000|2020-09-01 20:45:00|6966.9|6954.9|6967.9|6955.9|6968.4|6956.4|6966.5|6954.5|0
1598993400000|2020-09-01 20:50:00|6967.8|6955.8|6968.7|6956.7|6969.4|6957.4|6967.8|6955.8|0
1598993700000|2020-09-01 20:55:00|6968.3|6956.3|6968.5|6956.5|6969.4|6957.4|6967.3|6955.3|0
1598994000000|2020-09-01 21:00:00|6968.4|6956.4|6967.8|6955.8|6968.4|6956.4|6967.8|6955.8|0
1598994300000|2020-09-01 21:05:00|6968|6956|6966.7|6954.7|6968|6956|6966.5|6954.5|0
1598994600000|2020-09-01 21:10:00|6966.5|6954.5|6966.3|6954.3|6966.5|6954.5|6965.7|6953.7|0
1598994900000|2020-09-01 21:15:00|6966.1|6954.1|6966.1|6954.1|6966.7|6954.7|6965.9|6953.9|0
1598995200000|2020-09-01 21:20:00|6966.7|6954.7|6966.3|6954.3|6966.7|6954.7|6966.1|6954.1|0
1598995500000|2020-09-01 21:25:00|6966.1|6954.1|6967.8|6955.8|6967.8|6955.8|6965.9|6953.9|0
1598995800000|2020-09-01 21:30:00|6968.2|6956.2|6968|6956|6968.2|6956.2|6968|6956|0
1598996100000|2020-09-01 21:35:00|6967.8|6955.8|6967.8|6955.8|6968.2|6956.2|6967.8|6955.8|0
1598996400000|2020-09-01 21:40:00|6968|6956|6968|6956|6968.2|6956.2|6967.8|6955.8|0
1598996700000|2020-09-01 21:45:00|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|6967.6|6955.6|0
1598997000000|2020-09-01 21:50:00|6968.3|6956.3|6968.3|6956.3|6968.3|6956.3|6968.1|6956.1|0
1598997300000|2020-09-01 21:55:00|6968.5|6956.5|6967.9|6955.9|6968.5|6956.5|6967.9|6955.9|0
1598997600000|2020-09-01 22:00:00|6968.6|6956.6|6967.8|6955.8|6968.6|6956.6|6963.1|6951.1|0
1598997900000|2020-09-01 22:05:00|6967.6|6955.6|6965.4|6953.4|6967.8|6955.8|6965.4|6953.4|0
1598998200000|2020-09-01 22:10:00|6964.8|6952.8|6966.3|6954.3|6966.3|6954.3|6964.4|6952.4|0
1598998500000|2020-09-01 22:15:00|6965.9|6953.9|6965.4|6953.4|6965.9|6953.9|6964.8|6952.8|0
1598998800000|2020-09-01 22:20:00|6965.5|6953.5|6966|6954|6966.9|6954.9|6965.5|6953.5|0
1598999100000|2020-09-01 22:25:00|6966.4|6954.4|6964.9|6952.9|6966.4|6954.4|6964.7|6952.7|0
1598999400000|2020-09-01 22:30:00|6964.5|6952.5|6966|6954|6966|6954|6964.1|6952.1|0
1598999700000|2020-09-01 22:35:00|6965.9|6953.9|6965.6|6953.6|6966|6954|6965.6|6953.6|0
1599000000000|2020-09-01 22:40:00|6965.5|6953.5|6964.9|6952.9|6965.6|6953.6|6964.9|6952.9|0
1599000300000|2020-09-01 22:45:00|6965|6953|6964.9|6952.9|6965.6|6953.6|6964.1|6952.1|0
1599000600000|2020-09-01 22:50:00|6965|6953|6967|6955|6967.1|6955.1|6964.9|6952.9|0
1599000900000|2020-09-01 22:55:00|6966.6|6954.6|6966.8|6954.8|6968.3|6956.3|6966.4|6954.4|0
1599001200000|2020-09-01 23:00:00|6966.7|6954.7|6964|6952|6966.7|6954.7|6963.4|6951.4|0
1599001500000|2020-09-01 23:05:00|6964.4|6952.4|6964.8|6952.8|6965.5|6953.5|6964.4|6952.4|0
1599001800000|2020-09-01 23:10:00|6964.4|6952.4|6965.5|6953.5|6965.5|6953.5|6964.4|6952.4|0
1599002100000|2020-09-01 23:15:00|6965.4|6953.4|6967.4|6955.4|6967.4|6955.4|6964.8|6952.8|0
1599002400000|2020-09-01 23:20:00|6967.8|6955.8|6976.3|6964.3|6976.3|6964.3|6967.8|6955.8|0
1599002700000|2020-09-01 23:25:00|6976.2|6964.2|6974.8|6962.8|6976.7|6964.7|6973.7|6961.7|0
1599003000000|2020-09-01 23:30:00|6975.2|6963.2|6974.6|6962.6|6975.2|6963.2|6972.5|6960.5|0
1599003300000|2020-09-01 23:35:00|6974.7|6962.7|6975.2|6963.2|6976.1|6964.1|6974.6|6962.6|0
1599003600000|2020-09-01 23:40:00|6974.6|6962.6|6975.7|6963.7|6976.1|6964.1|6974.6|6962.6|0
1599003900000|2020-09-01 23:45:00|6975.6|6963.6|6980.5|6968.5|6980.7|6968.7|6974.6|6962.6|0
1599004200000|2020-09-01 23:50:00|6980.9|6968.9|6979.1|6967.1|6980.9|6968.9|6977.9|6965.9|0
1599004500000|2020-09-01 23:55:00|6979.5|6967.5|6983.5|6971.5|6983.5|6971.5|6979.5|6967.5|0
1599004800000|2020-09-02 00:00:00|6982.9|6970.9|6982.5|6970.5|6983.5|6971.5|6979.5|6967.5|0
1599005100000|2020-09-02 00:05:00|6982.4|6970.4|6984.9|6972.9|6985|6973|6979.9|6967.9|0
1599005400000|2020-09-02 00:10:00|6985.1|6973.1|6984.9|6972.9|6987.3|6975.3|6983.9|6971.9|0
1599005700000|2020-09-02 00:15:00|6984.3|6972.3|6987.3|6975.3|6991.4|6979.4|6983.3|6971.3|0
1599006000000|2020-09-02 00:20:00|6987.4|6975.4|6991.3|6979.3|6991.3|6979.3|6985.3|6973.3|0
1599006300000|2020-09-02 00:25:00|6991.2|6979.2|6991.4|6979.4|6991.4|6979.4|6987.2|6975.2|0
1599006600000|2020-09-02 00:30:00|6992.1|6980.1|6988.3|6976.3|6993.4|6981.4|6987.2|6975.2|0
1599006900000|2020-09-02 00:35:00|6987.9|6975.9|6991.4|6979.4|6991.5|6979.5|6987.2|6975.2|0
1599007200000|2020-09-02 00:40:00|6991.5|6979.5|6995.7|6983.7|6997.8|6985.8|6991.5|6979.5|0
1599007500000|2020-09-02 00:45:00|6995.6|6983.6|6995.6|6983.6|6999.8|6987.8|6993.7|6981.7|0
1599007800000|2020-09-02 00:50:00|6995.7|6983.7|6993.5|6981.5|6997.7|6985.7|6992.6|6980.6|0
1599008100000|2020-09-02 00:55:00|6993.6|6981.6|6995.4|6983.4|6997.5|6985.5|6991.4|6979.4|0
1599008400000|2020-09-02 01:00:00|6997.4|6985.4|6998.8|6986.8|6998.8|6986.8|6994.9|6982.9|0
1599008700000|2020-09-02 01:05:00|6998.7|6986.7|6996.8|6984.8|6998.8|6986.8|6993.6|6981.6|0
1599009000000|2020-09-02 01:10:00|6996|6984|6994.6|6982.6|6996.8|6984.8|6992.6|6980.6|0
1599009300000|2020-09-02 01:15:00|6994.7|6982.7|6992.3|6980.3|6994.7|6982.7|6988.2|6976.2|0
1599009600000|2020-09-02 01:20:00|6992.7|6980.7|6990.3|6978.3|6994.4|6982.4|6990.3|6978.3|0
1599009900000|2020-09-02 01:25:00|6989.9|6977.9|6989.3|6977.3|6990.4|6978.4|6989.3|6977.3|0
1599010200000|2020-09-02 01:30:00|6989.6|6977.6|6986.2|6974.2|6990.3|6978.3|6986.1|6974.1|0
1599010500000|2020-09-02 01:35:00|6986.6|6974.6|6986.2|6974.2|6987.2|6975.2|6984.1|6972.1|0
1599010800000|2020-09-02 01:40:00|6985.4|6973.4|6987.3|6975.3|6987.3|6975.3|6984.2|6972.2|0
1599011100000|2020-09-02 01:45:00|6987.8|6975.8|6988.6|6976.6|6988.6|6976.6|6985.3|6973.3|0
1599011400000|2020-09-02 01:50:00|6988.5|6976.5|6986.5|6974.5|6988.6|6976.6|6984.5|6972.5|0
1599011700000|2020-09-02 01:55:00|6985.8|6973.8|6981.7|6969.7|6986.5|6974.5|6980.1|6968.1|0
1599012000000|2020-09-02 02:00:00|6981.6|6969.6|6980.6|6968.6|6981.6|6969.6|6977.5|6965.5|0
1599012300000|2020-09-02 02:05:00|6980.3|6968.3|6979.6|6967.6|6981.6|6969.6|6977.5|6965.5|0
1599012600000|2020-09-02 02:10:00|6979.7|6967.7|6985.8|6973.8|6985.8|6973.8|6979.6|6967.6|0
1599012900000|2020-09-02 02:15:00|6985.7|6973.7|6983.7|6971.7|6987.8|6975.8|6983.7|6971.7|0
1599013200000|2020-09-02 02:20:00|6985.7|6973.7|6990|6978|6990|6978|6985.7|6973.7|0
1599013500000|2020-09-02 02:25:00|6989.6|6977.6|6987.9|6975.9|6990|6978|6985.9|6973.9|0
1599013800000|2020-09-02 02:30:00|6987.5|6975.5|6985.8|6973.8|6987.9|6975.9|6983.7|6971.7|0
1599014100000|2020-09-02 02:35:00|6986.2|6974.2|6985.9|6973.9|6987.9|6975.9|6984.8|6972.8|0
1599014400000|2020-09-02 02:40:00|6986.3|6974.3|6981.7|6969.7|6987.9|6975.9|6981.7|6969.7|0
1599014700000|2020-09-02 02:45:00|6979.7|6967.7|6979.7|6967.7|6981.8|6969.8|6979.6|6967.6|0
1599015000000|2020-09-02 02:50:00|6980.1|6968.1|6979.7|6967.7|6981.7|6969.7|6977.6|6965.6|0
1599015300000|2020-09-02 02:55:00|6979.6|6967.6|6979.7|6967.7|6981.8|6969.8|6979.6|6967.6|0
1599015600000|2020-09-02 03:00:00|6979.8|6967.8|6983.9|6971.9|6985.9|6973.9|6979.7|6967.7|0
1599015900000|2020-09-02 03:05:00|6984.3|6972.3|6985.9|6973.9|6985.9|6973.9|6980.8|6968.8|0
1599016200000|2020-09-02 03:10:00|6986.3|6974.3|6987.9|6975.9|6987.9|6975.9|6985.8|6973.8|0
1599016500000|2020-09-02 03:15:00|6987.1|6975.1|6985.8|6973.8|6987.9|6975.9|6983.8|6971.8|0
1599016800000|2020-09-02 03:20:00|6985.4|6973.4|6985.8|6973.8|6986.8|6974.8|6983.8|6971.8|0
1599017100000|2020-09-02 03:25:00|6985.9|6973.9|6987.9|6975.9|6990|6978|6985.9|6973.9|0
1599017400000|2020-09-02 03:30:00|6988|6976|6987.9|6975.9|6989.9|6977.9|6985.9|6973.9|0
1599017700000|2020-09-02 03:35:00|6987.5|6975.5|6987.9|6975.9|6987.9|6975.9|6985.9|6973.9|0
1599018000000|2020-09-02 03:40:00|6987.5|6975.5|6987.8|6975.8|6987.9|6975.9|6985.8|6973.8|0
1599018300000|2020-09-02 03:45:00|6988.3|6976.3|6988|6976|6990|6978|6986.9|6974.9|0
1599018600000|2020-09-02 03:50:00|6988.7|6976.7|6987.9|6975.9|6990|6978|6986.9|6974.9|0
1599018900000|2020-09-02 03:55:00|6988.7|6976.7|6994|6982|6994|6982|6988.7|6976.7|0
1599019200000|2020-09-02 04:00:00|6992|6980|6994.3|6982.3|6994.3|6982.3|6992|6980|0
1599019500000|2020-09-02 04:05:00|6994.7|6982.7|6994.1|6982.1|6995.3|6983.3|6994|6982|0
1599019800000|2020-09-02 04:10:00|6994|6982|6992.1|6980.1|6994.1|6982.1|6992|6980|0
1599020100000|2020-09-02 04:15:00|6992|6980|6994|6982|6994.1|6982.1|6992|6980|0
1599020400000|2020-09-02 04:20:00|6994.1|6982.1|6996.1|6984.1|6996.1|6984.1|6992|6980|0
1599020700000|2020-09-02 04:25:00|6996.2|6984.2|6996.2|6984.2|6998.3|6986.3|6994.2|6982.2|0
1599021000000|2020-09-02 04:30:00|6996.1|6984.1|6994|6982|6996.2|6984.2|6993.9|6981.9|0
1599021300000|2020-09-02 04:35:00|6993.9|6981.9|6994|6982|6996|6984|6993.9|6981.9|0
1599021600000|2020-09-02 04:40:00|6995|6983|6996|6984|6998.1|6986.1|6995|6983|0
1599021900000|2020-09-02 04:45:00|6996.1|6984.1|6993.6|6981.6|6996.1|6984.1|6993.6|6981.6|0
1599022200000|2020-09-02 04:50:00|6995.5|6983.5|6995.5|6983.5|6997.5|6985.5|6995.5|6983.5|0
1599022500000|2020-09-02 04:55:00|6994.7|6982.7|6991.1|6979.1|6994.7|6982.7|6991.1|6979.1|0
1599022800000|2020-09-02 05:00:00|6991|6979|6987|6975|6993.1|6981.1|6987|6975|0
1599023100000|2020-09-02 05:05:00|6986.6|6974.6|6989.1|6977.1|6989.2|6977.2|6985|6973|0
1599023400000|2020-09-02 05:10:00|6988.1|6976.1|6989.1|6977.1|6989.1|6977.1|6987|6975|0
1599023700000|2020-09-02 05:15:00|6989.2|6977.2|6991.9|6979.9|6993.2|6981.2|6989.2|6977.2|0
1599024000000|2020-09-02 05:20:00|6992|6980|6990.9|6978.9|6992|6980|6989.8|6977.8|0
1599024300000|2020-09-02 05:25:00|6991.3|6979.3|6996.3|6984.3|6996.4|6984.4|6991.3|6979.3|0
1599024600000|2020-09-02 05:30:00|6996.4|6984.4|7005|6993|7005|6993|6996.4|6984.4|0
1599024900000|2020-09-02 05:35:00|7004.6|6992.6|7005.1|6993.1|7005.1|6993.1|7000.9|6988.9|0
1599025200000|2020-09-02 05:40:00|7004.7|6992.7|7005.7|6993.7|7009.8|6997.8|7003.1|6991.1|0
1599025500000|2020-09-02 05:45:00|7005.8|6993.8|7006.5|6994.5|7007.7|6995.7|7005|6993|0
1599025800000|2020-09-02 05:50:00|7006.4|6994.4|7006.4|6994.4|7008.4|6996.4|7002.4|6990.4|0
1599026100000|2020-09-02 05:55:00|7007.2|6995.2|6998.4|6986.4|7008.4|6996.4|6996.4|6984.4|0
1599026400000|2020-09-02 06:00:00|6998.2|6986.2|7005|7000|7005.7|7000|6996.5|6986.2|65
1599026700000|2020-09-02 06:05:00|7005.5|7000.5|6999.5|6994.5|7008|7003|6999|6994|26
1599027000000|2020-09-02 06:10:00|7000|6995|7002|6997|7006|7001|6999.5|6994.5|13
1599027300000|2020-09-02 06:15:00|7002.5|6997.5|6991|6986|7002.5|6997.5|6990.5|6985.5|22
1599027600000|2020-09-02 06:20:00|6990.5|6985.5|6988.5|6983.5|6991|6986|6984.5|6979.5|21
1599027900000|2020-09-02 06:25:00|6989|6984|6985|6980|6990|6985|6983|6978|17
1599028200000|2020-09-02 06:30:00|6984.5|6979.5|6986|6981|6990|6985|6981|6976|12
1599028500000|2020-09-02 06:35:00|6985.5|6980.5|6981.5|6976.5|6986|6981|6981|6976|20
1599028800000|2020-09-02 06:40:00|6982|6977|6986.5|6981.5|6988|6983|6981.5|6976.5|12
1599029100000|2020-09-02 06:45:00|6987|6982|6987.5|6982.5|6994|6989|6985.5|6980.5|13
1599029400000|2020-09-02 06:50:00|6987|6982|6978.5|6973.5|6987|6982|6977.5|6972.5|25
1599029700000|2020-09-02 06:55:00|6978|6973|6979|6974|6985|6980|6977|6972|89
1599030000000|2020-09-02 07:00:00|6981|6976|7003.5|6998.5|7003.5|6998.5|6971|6966|821
1599030300000|2020-09-02 07:05:00|7003|6998|6999|6994|7007|7002|6988.5|6983.5|368
1599030600000|2020-09-02 07:10:00|6999.5|6994.5|7008|7003|7019.5|7014.5|6999|6994|240
1599030900000|2020-09-02 07:15:00|7008.5|7003.5|6987|6982|7015|7010|6987|6982|184
1599031200000|2020-09-02 07:20:00|6986.5|6981.5|7000.5|6995.5|7015|7010|6986.5|6981.5|144
1599031500000|2020-09-02 07:25:00|7001|6996|6987|6982|7001|6996|6985.5|6980.5|94
1599031800000|2020-09-02 07:30:00|6987.5|6982.5|6994.5|6989.5|7010.5|7005.5|6987.5|6982.5|189
1599032100000|2020-09-02 07:35:00|6995|6990|6995|6990|7001|6996|6992|6987|127
1599032400000|2020-09-02 07:40:00|6993.6|6988.6|6999.6|6994.6|7006.6|7001.6|6993.6|6988.6|79
1599032700000|2020-09-02 07:45:00|6999.1|6994.1|6979.6|6974.6|7003.1|6998.1|6978.1|6973.1|97
1599033000000|2020-09-02 07:50:00|6979.1|6974.1|6982.6|6977.6|6989.6|6984.6|6977.6|6972.6|103
1599033300000|2020-09-02 07:55:00|6983.1|6978.1|6984.6|6979.6|6991.1|6986.1|6983.1|6978.1|58
1599033600000|2020-09-02 08:00:00|6984.1|6979.1|6985.1|6980.1|6992.1|6987.1|6980.1|6975.1|80
1599033900000|2020-09-02 08:05:00|6982.1|6977.1|6979.6|6974.6|6990.1|6985.1|6979.1|6974.1|87
1599034200000|2020-09-02 08:10:00|6980.1|6975.1|6980.1|6975.1|6985.6|6980.6|6980.1|6975.1|57
1599034500000|2020-09-02 08:15:00|6979.1|6974.1|6988.1|6983.1|6989.1|6984.1|6979.1|6974.1|74
1599034800000|2020-09-02 08:20:00|6990.1|6985.1|7003.1|6998.1|7004.6|6999.6|6989.1|6984.1|157
1599035100000|2020-09-02 08:25:00|7004.1|6999.1|7000.1|6995.1|7005.6|7000.6|6998.1|6993.1|94
1599035400000|2020-09-02 08:30:00|7000.6|6995.6|7008.1|7003.1|7010.1|7005.1|6993.1|6988.1|90
1599035700000|2020-09-02 08:35:00|7008.6|7003.6|7016.1|7011.1|7019.6|7014.6|7008.6|7003.6|144
1599036000000|2020-09-02 08:40:00|7015.6|7010.6|7023.1|7018.1|7030.1|7025.1|7015.6|7010.6|187
1599036300000|2020-09-02 08:45:00|7024.6|7019.6|7028.1|7023.1|7041.1|7036.1|7024.6|7019.6|253
1599036600000|2020-09-02 08:50:00|7028.6|7023.6|7033.1|7028.1|7034.6|7029.6|7026.6|7021.6|154
1599036900000|2020-09-02 08:55:00|7033.6|7028.6|7035.1|7030.1|7037.6|7032.6|7026.1|7021.1|110
1599037200000|2020-09-02 09:00:00|7035.6|7030.6|7025.1|7020.1|7037.6|7032.6|7024.1|7019.1|128
1599037500000|2020-09-02 09:05:00|7024.6|7019.6|7030.1|7025.1|7033.1|7028.1|7024.6|7019.6|69
1599037800000|2020-09-02 09:10:00|7031.6|7026.6|7037.1|7032.1|7040.1|7035.1|7030.1|7025.1|104
1599038100000|2020-09-02 09:15:00|7038.6|7033.6|7046.1|7041.1|7047.1|7042.1|7034.6|7029.6|107
1599038400000|2020-09-02 09:20:00|7045.6|7040.6|7044.6|7039.6|7046.1|7041.1|7037.6|7032.6|82
1599038700000|2020-09-02 09:25:00|7044.1|7039.1|7042.6|7037.6|7047.6|7042.6|7040.1|7035.1|96
1599039000000|2020-09-02 09:30:00|7043.1|7038.1|7039.6|7034.6|7045.1|7040.1|7038.6|7033.6|40
1599039300000|2020-09-02 09:35:00|7039.1|7034.1|7040.1|7035.1|7042.1|7037.1|7034.6|7029.6|57
1599039600000|2020-09-02 09:40:00|7040.6|7035.6|7026.6|7021.6|7041.6|7036.6|7026.6|7021.6|68
1599039900000|2020-09-02 09:45:00|7027.1|7022.1|7028.1|7023.1|7030.1|7025.1|7025.1|7020.1|66
1599040200000|2020-09-02 09:50:00|7028.6|7023.6|7034.1|7029.1|7034.1|7029.1|7028.6|7023.6|72
1599040500000|2020-09-02 09:55:00|7034.6|7029.6|7037.1|7032.1|7040.1|7035.1|7034.6|7029.6|63
1599040800000|2020-09-02 10:00:00|7037.6|7032.6|7041.1|7036.1|7044.1|7039.1|7037.1|7032.1|75
1599041100000|2020-09-02 10:05:00|7041.6|7036.6|7047.6|7042.6|7048.6|7043.6|7041.1|7036.1|61
1599041400000|2020-09-02 10:10:00|7047.1|7042.1|7040.1|7035.1|7048.1|7043.1|7036.6|7031.6|49
1599041700000|2020-09-02 10:15:00|7041.1|7036.1|7048.1|7043.1|7049.1|7044.1|7041.1|7036.1|82
1599042000000|2020-09-02 10:20:00|7047.6|7042.6|7047.1|7042.1|7049.1|7044.1|7043.1|7038.1|45
1599042300000|2020-09-02 10:25:00|7047.6|7042.6|7041.6|7036.6|7050.6|7045.6|7040.6|7035.6|34
1599042600000|2020-09-02 10:30:00|7042.1|7037.1|7038.6|7033.6|7045.1|7040.1|7038.1|7033.1|39
1599042900000|2020-09-02 10:35:00|7040.1|7035.1|7036.1|7031.1|7040.1|7035.1|7035.1|7030.1|62
1599043200000|2020-09-02 10:40:00|7036.6|7031.6|7046.6|7041.6|7046.6|7041.6|7036.6|7031.6|58
1599043500000|2020-09-02 10:45:00|7046.1|7041.1|7041.6|7036.6|7049.1|7044.1|7039.1|7034.1|35
1599043800000|2020-09-02 10:50:00|7042.1|7037.1|7038.1|7033.1|7045.1|7040.1|7037.6|7032.6|22
1599044100000|2020-09-02 10:55:00|7036.6|7031.6|7035.1|7030.1|7037.1|7032.1|7030.6|7025.6|56
1599044400000|2020-09-02 11:00:00|7035.6|7030.6|7034.1|7029.1|7036.6|7031.6|7029.1|7024.1|40
1599044700000|2020-09-02 11:05:00|7033.6|7028.6|7033.1|7028.1|7036.1|7031.1|7030.6|7025.6|38
1599045000000|2020-09-02 11:10:00|7032.6|7027.6|7034.1|7029.1|7036.6|7031.6|7031.1|7026.1|40
1599045300000|2020-09-02 11:15:00|7034.6|7029.6|7035.1|7030.1|7038.1|7033.1|7033.1|7028.1|58
1599045600000|2020-09-02 11:20:00|7035.6|7030.6|7040.1|7035.1|7040.6|7035.6|7030.1|7025.1|39
1599045900000|2020-09-02 11:25:00|7039.6|7034.6|7036.1|7031.1|7040.1|7035.1|7032.6|7027.6|41
1599046200000|2020-09-02 11:30:00|7036.6|7031.6|7038.6|7033.6|7040.1|7035.1|7036.6|7031.6|20
1599046500000|2020-09-02 11:35:00|7039.1|7034.1|7041.1|7036.1|7044.1|7039.1|7038.6|7033.6|25
1599046800000|2020-09-02 11:40:00|7040|7035|7041|7036|7043|7038|7039|7034|19
1599047100000|2020-09-02 11:45:00|7040.5|7035.5|7040|7035|7041|7036|7038|7033|19
1599047400000|2020-09-02 11:50:00|7039|7034|7036|7031|7039.5|7034.5|7035.5|7030.5|18
1599047700000|2020-09-02 11:55:00|7036.5|7031.5|7028|7023|7036.5|7031.5|7028|7023|30
1599048000000|2020-09-02 12:00:00|7029|7024|7032|7027|7036|7031|7029|7024|34
1599048300000|2020-09-02 12:05:00|7032.5|7027.5|7030.5|7025.5|7035.5|7030.5|7029.5|7024.5|40
1599048600000|2020-09-02 12:10:00|7031|7026|7030|7025|7032|7027|7029.5|7024.5|19
1599048900000|2020-09-02 12:15:00|7029.5|7024.5|7029|7024|7034.5|7029.5|7025|7020|46
1599049200000|2020-09-02 12:20:00|7028.5|7023.5|7029|7024|7029.5|7024.5|7025.5|7020.5|30
1599049500000|2020-09-02 12:25:00|7028.5|7023.5|7022|7017|7028.5|7023.5|7021|7016|28
1599049800000|2020-09-02 12:30:00|7021.5|7016.5|7019|7014|7023|7018|7016|7011|40
1599050100000|2020-09-02 12:35:00|7019.5|7014.5|7017.5|7012.5|7020|7015|7015.5|7010.5|16
1599050400000|2020-09-02 12:40:00|7017|7012|7005|7000|7017|7012|7005|7000|85
1599050700000|2020-09-02 12:45:00|7004.5|6999.5|7003|6998|7006.5|7001.5|6997|6992|139
1599051000000|2020-09-02 12:50:00|7003.5|6998.5|6995.5|6990.5|7004|6999|6993|6988|92
1599051300000|2020-09-02 12:55:00|6996|6991|7002|6997|7004|6999|6993|6988|73
1599051600000|2020-09-02 13:00:00|7003|6998|7001|6996|7004.5|6999.5|6995.5|6990.5|69
1599051900000|2020-09-02 13:05:00|6999|6994|7006.5|7001.5|7008|7003|6998.5|6993.5|82
1599052200000|2020-09-02 13:10:00|7006|7001|7007|7002|7008|7003|7003|6998|103
1599052500000|2020-09-02 13:15:00|7006|7001|7004|6999|7008|7003|7003.5|6998.5|63
1599052800000|2020-09-02 13:20:00|7003.5|6998.5|7002.5|6997.5|7006|7001|7001.5|6996.5|52
1599053100000|2020-09-02 13:25:00|7003|6998|7003|6998|7006|7001|6999|6994|71
1599053400000|2020-09-02 13:30:00|7002|6997|7000|6995|7007.5|7002.5|6995|6990|203
1599053700000|2020-09-02 13:35:00|7000.5|6995.5|6995|6990|7002.5|6997.5|6994.5|6989.5|177
1599054000000|2020-09-02 13:40:00|6994.5|6989.5|6992|6987|6995|6990|6984|6979|195
1599054300000|2020-09-02 13:45:00|6992.5|6987.5|6992|6987|6999|6994|6992|6987|123
1599054600000|2020-09-02 13:50:00|6992.5|6987.5|6989|6984|6993.5|6988.5|6984.5|6979.5|104
1599054900000|2020-09-02 13:55:00|6989.5|6984.5|6994|6989|6995.5|6990.5|6985|6980|160
1599055200000|2020-09-02 14:00:00|6995|6990|7005|7000|7005.5|7000.5|6993|6988|124
1599055500000|2020-09-02 14:05:00|7005.5|7000.5|6986|6981|7008|7003|6981.5|6976.5|118
1599055800000|2020-09-02 14:10:00|6986.4|6981.4|7002.9|6997.9|7003.9|6998.9|6982.4|6977.4|110
1599056100000|2020-09-02 14:15:00|7002.4|6997.4|7007.4|7002.4|7016.4|7011.4|7000.4|6995.4|158
1599056400000|2020-09-02 14:20:00|7006.9|7001.9|6996.9|6991.9|7008.4|7003.4|6995.4|6990.4|137
1599056700000|2020-09-02 14:25:00|6997.4|6992.4|7000.4|6995.4|7001.4|6996.4|6991.9|6986.9|155
1599057000000|2020-09-02 14:30:00|7001.4|6996.4|7014.4|7009.4|7015.4|7010.4|6998.9|6993.9|168
1599057300000|2020-09-02 14:35:00|7013.9|7008.9|7007.4|7002.4|7013.9|7008.9|7006.4|7001.4|140
1599057600000|2020-09-02 14:40:00|7006.9|7001.9|7000.4|6995.4|7011.9|7006.9|6996.4|6991.4|99
1599057900000|2020-09-02 14:45:00|7000.9|6995.9|7001.4|6996.4|7002.4|6997.4|6995.4|6990.4|119
1599058200000|2020-09-02 14:50:00|7000.9|6995.9|7007.4|7002.4|7009.9|7004.9|7000.9|6995.9|69
1599058500000|2020-09-02 14:55:00|7006.9|7001.9|6993.4|6988.4|7008.4|7003.4|6989.4|6984.4|147
1599058800000|2020-09-02 15:00:00|6992.9|6987.9|6991.4|6986.4|6997.4|6992.4|6988.9|6983.9|118
1599059100000|2020-09-02 15:05:00|6990.9|6985.9|6982.4|6977.4|6992.4|6987.4|6979.9|6974.9|126
1599059400000|2020-09-02 15:10:00|6981.9|6976.9|6982.4|6977.4|6986.4|6981.4|6979.9|6974.9|83
1599059700000|2020-09-02 15:15:00|6981.9|6976.9|6977.4|6972.4|6982.4|6977.4|6971.9|6966.9|234
1599060000000|2020-09-02 15:20:00|6976.9|6971.9|6967.4|6962.4|6978.9|6973.9|6967.4|6962.4|176
1599060300000|2020-09-02 15:25:00|6967.9|6962.9|6976.4|6971.4|6979.4|6974.4|6965.4|6960.4|550
1599060600000|2020-09-02 15:30:00|6977.4|6970.4|6996.4|6990.4|6996.4|6990.4|6975.4|6968.4|613
1599060900000|2020-09-02 15:35:00|6997.4|6992.4|6990.4|6983.4|6999.4|6993.4|6990.4|6983.4|237
1599061200000|2020-09-02 15:40:00|6991.4|6984.4|6998.4|6991.4|6998.4|6992.4|6991.4|6984.4|52
1599061500000|2020-09-02 15:45:00|6997.4|6992.4|7003.4|6996.4|7003.4|6997.4|6996.4|6989.4|691
1599061800000|2020-09-02 15:50:00|7002.4|6995.4|7004.4|6998.4|7005.4|6999.4|7001.4|6995.4|60
1599062100000|2020-09-02 15:55:00|7005.4|6999.4|7004.4|6997.4|7006.4|7000.4|7003.4|6996.4|94
1599062400000|2020-09-02 16:00:00|7003.4|6996.4|7004.4|6997.4|7006.4|6999.4|7001.4|6994.4|96
1599062700000|2020-09-02 16:05:00|7003.4|6996.4|7005.4|6999.4|7006.4|6999.4|7002.4|6995.4|70
1599063000000|2020-09-02 16:10:00|7006.4|6998.4|7005.4|6998.4|7007.4|7000.4|7003.4|6997.4|58
1599063300000|2020-09-02 16:15:00|7007.4|6999.4|7008.4|7001.4|7008.4|7001.4|7003.4|6997.4|61
1599063600000|2020-09-02 16:20:00|7007.4|7002.4|7010.4|7003.4|7010.4|7004.4|7005.4|6999.4|13
1599063900000|2020-09-02 16:25:00|7009.4|7002.4|7010.4|7003.4|7011.4|7004.4|7006.4|6999.4|12
1599064200000|2020-09-02 16:30:00|7009.4|7002.4|7008.4|7001.4|7009.4|7002.4|7005.4|6999.4|15
1599064500000|2020-09-02 16:35:00|7007.4|7000.4|7013.4|7006.4|7013.4|7006.4|7007.4|7000.4|30
1599064800000|2020-09-02 16:40:00|7014.4|7007.4|7019.4|7012.4|7019.4|7013.4|7014.4|7007.4|78
1599065100000|2020-09-02 16:45:00|7018.4|7011.4|7019.4|7012.4|7020.4|7014.4|7015.4|7009.4|52
1599065400000|2020-09-02 16:50:00|7020.4|7013.4|7021.4|7015.4|7021.4|7015.4|7018.4|7012.4|45
1599065700000|2020-09-02 16:55:00|7020.4|7014.4|7019.4|7012.4|7021.4|7015.4|7019.4|7012.4|21
1599066000000|2020-09-02 17:00:00|7018.4|7011.4|7015.4|7009.4|7019.4|7011.4|7015.4|7009.4|16
1599066300000|2020-09-02 17:05:00|7014.4|7008.4|7015.4|7008.4|7015.4|7009.4|7010.4|7004.4|14
1599066600000|2020-09-02 17:10:00|7016.4|7009.4|7015.4|7008.4|7016.4|7009.4|7011.4|7005.4|30
1599066900000|2020-09-02 17:15:00|7014.4|7007.4|7013.4|7007.4|7016.4|7010.4|7013.4|7006.4|21
1599067200000|2020-09-02 17:20:00|7014.4|7006.4|7016.4|7009.4|7017.4|7010.4|7012.4|7005.4|12
1599067500000|2020-09-02 17:25:00|7015.4|7008.4|7016.4|7008.4|7016.4|7010.4|7014.4|7008.4|9
1599067800000|2020-09-02 17:30:00|7015.4|7009.4|7017.4|7010.4|7018.4|7011.4|7015.4|7008.4|10
1599068100000|2020-09-02 17:35:00|7018.4|7011.4|7019.4|7011.4|7019.4|7012.4|7017.4|7011.4|8
1599068400000|2020-09-02 17:40:00|7018.4|7010.4|7018.4|7011.4|7020.4|7013.4|7017.4|7010.4|8
1599068700000|2020-09-02 17:45:00|7017.4|7010.4|7018.4|7011.4|7019.4|7012.4|7016.4|7009.4|17
1599069000000|2020-09-02 17:50:00|7019.4|7012.4|7018.4|7010.4|7019.4|7013.4|7016.4|7010.4|8
1599069300000|2020-09-02 17:55:00|7019.4|7011.4|7024.5|7012.5|7024.5|7017.4|7018.4|7011.4|26
1599069600000|2020-09-02 18:00:00|7023.7|7011.7|7020.3|7008.3|7023.7|7011.7|7015.5|7003.5|0
1599069900000|2020-09-02 18:05:00|7022.1|7010.1|7025.4|7013.4|7025.7|7013.7|7020.3|7008.3|0
1599070200000|2020-09-02 18:10:00|7025.5|7013.5|7023.1|7011.1|7025.6|7013.6|7020.8|7008.8|0
1599070500000|2020-09-02 18:15:00|7023.2|7011.2|7023.8|7011.8|7025.8|7013.8|7021.3|7009.3|0
1599070800000|2020-09-02 18:20:00|7024.7|7012.7|7026.1|7014.1|7026.1|7014.1|7023.6|7011.6|0
1599071100000|2020-09-02 18:25:00|7026|7014|7027.8|7015.8|7028.3|7016.3|7024|7012|0
1599071400000|2020-09-02 18:30:00|7027.9|7015.9|7028.6|7016.6|7028.7|7016.7|7024|7012|0
1599071700000|2020-09-02 18:35:00|7028.5|7016.5|7028.2|7016.2|7028.7|7016.7|7026.1|7014.1|0
1599072000000|2020-09-02 18:40:00|7028.3|7016.3|7026.8|7014.8|7030.5|7018.5|7024.8|7012.8|0
1599072300000|2020-09-02 18:45:00|7026.9|7014.9|7030|7018|7031.9|7019.9|7024.9|7012.9|0
1599072600000|2020-09-02 18:50:00|7029.9|7017.9|7029.2|7017.2|7032.7|7020.7|7029.2|7017.2|0
1599072900000|2020-09-02 18:55:00|7030.1|7018.1|7030.4|7018.4|7032.3|7020.3|7030.1|7018.1|0
1599073200000|2020-09-02 19:00:00|7031.3|7019.3|7033.4|7021.4|7033.5|7021.5|7026.6|7014.6|0
1599073500000|2020-09-02 19:05:00|7033.3|7021.3|7033.4|7021.4|7035.3|7023.3|7030.9|7018.9|0
1599073800000|2020-09-02 19:10:00|7033.5|7021.5|7040.2|7028.2|7040.2|7028.2|7033.3|7021.3|0
1599074100000|2020-09-02 19:15:00|7040.3|7028.3|7040.5|7028.5|7040.5|7028.5|7036.1|7024.1|0
1599074400000|2020-09-02 19:20:00|7040.4|7028.4|7045.8|7033.8|7046.7|7034.7|7040.2|7028.2|0
1599074700000|2020-09-02 19:25:00|7045.7|7033.7|7043.6|7031.6|7045.9|7033.9|7043.3|7031.3|0
1599075000000|2020-09-02 19:30:00|7043.5|7031.5|7044.2|7032.2|7046|7034|7039.5|7027.5|0
1599075300000|2020-09-02 19:35:00|7044.1|7032.1|7050.2|7038.2|7052|7040|7041.9|7029.9|0
1599075600000|2020-09-02 19:40:00|7050.1|7038.1|7054.6|7042.6|7055.2|7043.2|7048.3|7036.3|0
1599075900000|2020-09-02 19:45:00|7054.5|7042.5|7055.6|7043.6|7055.6|7043.6|7051.7|7039.7|0
1599076200000|2020-09-02 19:50:00|7055.1|7043.1|7055.2|7043.2|7055.5|7043.5|7048.6|7036.6|0
1599076500000|2020-09-02 19:55:00|7055.1|7043.1|7052.9|7040.9|7057.1|7045.1|7050.1|7038.1|0
1599076800000|2020-09-02 20:00:00|7053.1|7041.1|7052.7|7040.7|7054.2|7042.2|7047.9|7035.9|0
1599077100000|2020-09-02 20:05:00|7052.3|7040.3|7052.5|7040.5|7053.3|7041.3|7050.2|7038.2|0
1599077400000|2020-09-02 20:10:00|7052.6|7040.6|7055.3|7043.3|7056.9|7044.9|7052.6|7040.6|0
1599077700000|2020-09-02 20:15:00|7055.5|7043.5|7055.3|7043.3|7056.2|7044.2|7054.8|7042.8|0
1599078000000|2020-09-02 20:20:00|7055.1|7043.1|7054.5|7042.5|7055.1|7043.1|7054.3|7042.3|0
1599078300000|2020-09-02 20:25:00|7054.7|7042.7|7055|7043|7055|7043|7054.1|7042.1|0
1599078600000|2020-09-02 20:30:00|7054.6|7042.6|7054|7042|7054.6|7042.6|7052.1|7040.1|0
1599078900000|2020-09-02 20:35:00|7053.9|7041.9|7054|7042|7054.6|7042.6|7053.5|7041.5|0
1599079200000|2020-09-02 20:40:00|7053.9|7041.9|7054|7042|7054.7|7042.7|7053.5|7041.5|0
1599079500000|2020-09-02 20:45:00|7054.1|7042.1|7052.6|7040.6|7054.5|7042.5|7051.1|7039.1|0
1599079800000|2020-09-02 20:50:00|7053|7041|7048.2|7036.2|7054.1|7042.1|7047.8|7035.8|0
1599080100000|2020-09-02 20:55:00|7047.8|7035.8|7049.1|7037.1|7050.7|7038.7|7047.3|7035.3|0
1599080400000|2020-09-02 21:00:00|7049.9|7037.9|7049.9|7037.9|7050.4|7038.4|7048.9|7036.9|0
1599080700000|2020-09-02 21:05:00|7049.7|7037.7|7049.9|7037.9|7050|7038|7049.5|7037.5|0
1599081300000|2020-09-02 21:15:00|7050|7038|7050.2|7038.2|7050.4|7038.4|7049.9|7037.9|0
1599081600000|2020-09-02 21:20:00|7050.4|7038.4|7048.3|7036.3|7050.4|7038.4|7048.1|7036.1|0
1599081900000|2020-09-02 21:25:00|7048.1|7036.1|7048.3|7036.3|7048.3|7036.3|7048.1|7036.1|0
1599082200000|2020-09-02 21:30:00|7048.1|7036.1|7048.1|7036.1|7048.1|7036.1|7048.1|7036.1|0
1599082500000|2020-09-02 21:35:00|7047.9|7035.9|7047.9|7035.9|7047.9|7035.9|7047.9|7035.9|0
1599082800000|2020-09-02 21:40:00|7047.7|7035.7|7047.7|7035.7|7047.7|7035.7|7047.7|7035.7|0
1599083100000|2020-09-02 21:45:00|7047.9|7035.9|7047.8|7035.8|7047.9|7035.9|7047.7|7035.7|0
1599083400000|2020-09-02 21:50:00|7047.6|7035.6|7047.7|7035.7|7047.7|7035.7|7047.5|7035.5|0
1599083700000|2020-09-02 21:55:00|7047.5|7035.5|7047.5|7035.5|7047.7|7035.7|7047.5|7035.5|0
1599084000000|2020-09-02 22:00:00|7047.6|7035.6|7044.6|7032.6|7047.8|7035.8|7044|7032|0
1599084300000|2020-09-02 22:05:00|7044|7032|7042.6|7030.6|7044|7032|7041.7|7029.7|0
1599084600000|2020-09-02 22:10:00|7043.2|7031.2|7043.4|7031.4|7044.5|7032.5|7042.1|7030.1|0
1599084900000|2020-09-02 22:15:00|7043.5|7031.5|7044|7032|7044.5|7032.5|7043.4|7031.4|0
1599085200000|2020-09-02 22:20:00|7044.1|7032.1|7047.4|7035.4|7047.4|7035.4|7044.1|7032.1|0
1599085500000|2020-09-02 22:25:00|7048|7036|7049.5|7037.5|7049.9|7037.9|7047.6|7035.6|0
1599085800000|2020-09-02 22:30:00|7049.4|7037.4|7048.1|7036.1|7049.4|7037.4|7047.4|7035.4|0
1599086100000|2020-09-02 22:35:00|7048|7036|7048.5|7036.5|7048.5|7036.5|7047|7035|0
1599086400000|2020-09-02 22:40:00|7048.4|7036.4|7048.9|7036.9|7049.5|7037.5|7048.1|7036.1|0
1599086700000|2020-09-02 22:45:00|7049.1|7037.1|7049.5|7037.5|7049.5|7037.5|7048.9|7036.9|0
1599087000000|2020-09-02 22:50:00|7049.7|7037.7|7053.3|7041.3|7053.9|7041.9|7049.7|7037.7|0
1599087300000|2020-09-02 22:55:00|7053.9|7041.9|7054.8|7042.8|7055.4|7043.4|7053.9|7041.9|0
1599087600000|2020-09-02 23:00:00|7055.4|7043.4|7055.9|7043.9|7055.9|7043.9|7054.5|7042.5|0
1599087900000|2020-09-02 23:05:00|7055.3|7043.3|7056.3|7044.3|7056.3|7044.3|7054.9|7042.9|0
1599088200000|2020-09-02 23:10:00|7056.1|7044.1|7060.1|7048.1|7061.6|7049.6|7055.9|7043.9|0
1599088500000|2020-09-02 23:15:00|7060.2|7048.2|7060.6|7048.6|7061.6|7049.6|7059.7|7047.7|0
1599088800000|2020-09-02 23:20:00|7061.2|7049.2|7062.9|7050.9|7063.3|7051.3|7061|7049|0
1599089100000|2020-09-02 23:25:00|7063|7051|7062.5|7050.5|7063.9|7051.9|7061.9|7049.9|0
1599089400000|2020-09-02 23:30:00|7062.4|7050.4|7065.4|7053.4|7066|7054|7061.4|7049.4|0
1599089700000|2020-09-02 23:35:00|7065.5|7053.5|7063.3|7051.3|7065.5|7053.5|7062.7|7050.7|0
1599090000000|2020-09-02 23:40:00|7063.7|7051.7|7065.2|7053.2|7066.6|7054.6|7063.7|7051.7|0
1599090300000|2020-09-02 23:45:00|7065.1|7053.1|7061.8|7049.8|7065.1|7053.1|7061.2|7049.2|0
1599090600000|2020-09-02 23:50:00|7062.2|7050.2|7060.1|7048.1|7062.6|7050.6|7060.1|7048.1|0
1599090900000|2020-09-02 23:55:00|7060.2|7048.2|7065.2|7053.2|7066.7|7054.7|7060.2|7048.2|0
1599091200000|2020-09-03 00:00:00|7064.8|7052.8|7060.8|7048.8|7064.8|7052.8|7056.8|7044.8|0
1599091500000|2020-09-03 00:05:00|7061.2|7049.2|7060.8|7048.8|7061.2|7049.2|7057.4|7045.4|0
1599091800000|2020-09-03 00:10:00|7060.6|7048.6|7060.8|7048.8|7062.9|7050.9|7059.8|7047.8|0
1599092100000|2020-09-03 00:15:00|7060.4|7048.4|7052.6|7040.6|7066.4|7054.4|7051.6|7039.6|0
1599092400000|2020-09-03 00:20:00|7052.5|7040.5|7052.5|7040.5|7056.6|7044.6|7050.4|7038.4|0
1599092700000|2020-09-03 00:25:00|7052.6|7040.6|7054.1|7042.1|7055.5|7043.5|7050.4|7038.4|0
1599093000000|2020-09-03 00:30:00|7054|7042|7049|7037|7054|7042|7047|7035|0
1599093300000|2020-09-03 00:35:00|7050|7038|7049|7037|7053|7041|7049|7037|0
1599093600000|2020-09-03 00:40:00|7049.1|7037.1|7049|7037|7051.1|7039.1|7049|7037|0
1599093900000|2020-09-03 00:45:00|7049.1|7037.1|7044.9|7032.9|7049.1|7037.1|7044.9|7032.9|0
1599094200000|2020-09-03 00:50:00|7045.7|7033.7|7044.9|7032.9|7049|7037|7042.7|7030.7|0
1599094500000|2020-09-03 00:55:00|7045|7033|7038.6|7026.6|7047|7035|7038.6|7026.6|0
1599094800000|2020-09-03 01:00:00|7038.5|7026.5|7038.3|7026.3|7043.3|7031.3|7034.5|7022.5|0
1599095100000|2020-09-03 01:05:00|7038.6|7026.6|7038.1|7026.1|7039.3|7027.3|7035|7023|0
1599095400000|2020-09-03 01:10:00|7038.5|7026.5|7035.9|7023.9|7039.1|7027.1|7032.9|7020.9|0
1599095700000|2020-09-03 01:15:00|7035.6|7023.6|7032.6|7020.6|7036.9|7024.9|7030.5|7018.5|0
1599096000000|2020-09-03 01:20:00|7033.4|7021.4|7040.4|7028.4|7040.4|7028.4|7033.4|7021.4|0
1599096300000|2020-09-03 01:25:00|7040.5|7028.5|7040.4|7028.4|7042.5|7030.5|7038.4|7026.4|0
1599096600000|2020-09-03 01:30:00|7040.3|7028.3|7036.1|7024.1|7040.3|7028.3|7032.2|7020.2|0
1599096900000|2020-09-03 01:35:00|7036|7024|7042.2|7030.2|7042.2|7030.2|7034|7022|0
1599097200000|2020-09-03 01:40:00|7041.8|7029.8|7043.8|7031.8|7044.3|7032.3|7040.2|7028.2|0
1599097500000|2020-09-03 01:45:00|7043.9|7031.9|7049.9|7037.9|7050|7038|7041.8|7029.8|0
1599097800000|2020-09-03 01:50:00|7050|7038|7052|7040|7052|7040|7049.9|7037.9|0
1599098100000|2020-09-03 01:55:00|7054|7042|7053.7|7041.7|7055.7|7043.7|7049.9|7037.9|0
1599098400000|2020-09-03 02:00:00|7054.1|7042.1|7051.7|7039.7|7054.7|7042.7|7048.6|7036.6|0
1599098700000|2020-09-03 02:05:00|7052.5|7040.5|7057.7|7045.7|7059.8|7047.8|7052.5|7040.5|0
1599099000000|2020-09-03 02:10:00|7057|7045|7051.8|7039.8|7057.7|7045.7|7051.7|7039.7|0
1599099300000|2020-09-03 02:15:00|7051.7|7039.7|7047.7|7035.7|7051.8|7039.8|7047.6|7035.6|0
1599099600000|2020-09-03 02:20:00|7048.5|7036.5|7051.9|7039.9|7051.9|7039.9|7048.5|7036.5|0
1599099900000|2020-09-03 02:25:00|7053.8|7041.8|7053.8|7041.8|7055.9|7043.9|7050.9|7038.9|0
1599100200000|2020-09-03 02:30:00|7053.9|7041.9|7053.8|7041.8|7055.9|7043.9|7051.8|7039.8|0
1599100500000|2020-09-03 02:35:00|7054.6|7042.6|7045.6|7033.6|7055.8|7043.8|7045.6|7033.6|0
1599100800000|2020-09-03 02:40:00|7046|7034|7049.6|7037.6|7049.7|7037.7|7043.6|7031.6|0
1599101100000|2020-09-03 02:45:00|7049.7|7037.7|7047.6|7035.6|7049.7|7037.7|7045.6|7033.6|0
1599101400000|2020-09-03 02:50:00|7047.7|7035.7|7043.5|7031.5|7047.7|7035.7|7042.5|7030.5|0
1599101700000|2020-09-03 02:55:00|7043.6|7031.6|7047.6|7035.6|7047.6|7035.6|7043.4|7031.4|0
1599102000000|2020-09-03 03:00:00|7048|7036|7043.5|7031.5|7048.6|7036.6|7041.5|7029.5|0
1599102300000|2020-09-03 03:05:00|7043.4|7031.4|7042.4|7030.4|7045.5|7033.5|7041.4|7029.4|0
1599102600000|2020-09-03 03:10:00|7043.4|7031.4|7037.4|7025.4|7043.4|7031.4|7037.3|7025.3|0
1599102900000|2020-09-03 03:15:00|7037.8|7025.8|7033.2|7021.2|7039.4|7027.4|7031.1|7019.1|0
1599103200000|2020-09-03 03:20:00|7032.8|7020.8|7031.9|7019.9|7034|7022|7030.9|7018.9|0
1599103500000|2020-09-03 03:25:00|7031.5|7019.5|7037|7025|7037.1|7025.1|7030.9|7018.9|0
1599103800000|2020-09-03 03:30:00|7036.7|7024.7|7041.1|7029.1|7041.1|7029.1|7035|7023|0
1599104100000|2020-09-03 03:35:00|7041.2|7029.2|7037.2|7025.2|7041.2|7029.2|7037.2|7025.2|0
1599104400000|2020-09-03 03:40:00|7037.9|7025.9|7039.2|7027.2|7041.2|7029.2|7037.9|7025.9|0
1599104700000|2020-09-03 03:45:00|7039.1|7027.1|7041|7029|7041|7029|7038.9|7026.9|0
1599105000000|2020-09-03 03:50:00|7040.9|7028.9|7038.9|7026.9|7041|7029|7038.9|7026.9|0
1599105300000|2020-09-03 03:55:00|7038.8|7026.8|7040.9|7028.9|7040.9|7028.9|7038.8|7026.8|0
1599105600000|2020-09-03 04:00:00|7040.8|7028.8|7034.7|7022.7|7040.8|7028.8|7032.6|7020.6|0
1599105900000|2020-09-03 04:05:00|7035.5|7023.5|7037.8|7025.8|7038.8|7026.8|7035.5|7023.5|0
1599106200000|2020-09-03 04:10:00|7038.2|7026.2|7038.8|7026.8|7038.8|7026.8|7036.7|7024.7|0
1599106500000|2020-09-03 04:15:00|7038.7|7026.7|7034.7|7022.7|7038.8|7026.8|7034.6|7022.6|0
1599106800000|2020-09-03 04:20:00|7034.8|7022.8|7034.8|7022.8|7035.2|7023.2|7034.7|7022.7|0
1599107100000|2020-09-03 04:25:00|7034.7|7022.7|7036.8|7024.8|7036.8|7024.8|7034.7|7022.7|0
1599107400000|2020-09-03 04:30:00|7036.7|7024.7|7036.8|7024.8|7036.8|7024.8|7036.7|7024.7|0
1599107700000|2020-09-03 04:35:00|7036.7|7024.7|7038.7|7026.7|7038.8|7026.8|7036.7|7024.7|0
1599108000000|2020-09-03 04:40:00|7038.8|7026.8|7038.6|7026.6|7040.8|7028.8|7036.5|7024.5|0
1599108300000|2020-09-03 04:45:00|7039.4|7027.4|7040.6|7028.6|7040.6|7028.6|7038.5|7026.5|0
1599108600000|2020-09-03 04:50:00|7040.5|7028.5|7038.6|7026.6|7040.7|7028.7|7036.6|7024.6|0
1599108900000|2020-09-03 04:55:00|7038.7|7026.7|7038.7|7026.7|7039.7|7027.7|7036.6|7024.6|0
1599109200000|2020-09-03 05:00:00|7038.8|7026.8|7035.5|7023.5|7039.8|7027.8|7034.5|7022.5|0
1599109500000|2020-09-03 05:05:00|7035.1|7023.1|7038.7|7026.7|7038.7|7026.7|7034.5|7022.5|0
1599109800000|2020-09-03 05:10:00|7038.6|7026.6|7036.5|7024.5|7038.7|7026.7|7036.5|7024.5|0
1599110100000|2020-09-03 05:15:00|7036.6|7024.6|7036.6|7024.6|7038.6|7026.6|7032.5|7020.5|0
1599110400000|2020-09-03 05:20:00|7037|7025|7040.5|7028.5|7042.6|7030.6|7037|7025|0
1599110700000|2020-09-03 05:25:00|7040.6|7028.6|7040.6|7028.6|7042.6|7030.6|7040.6|7028.6|0
1599111000000|2020-09-03 05:30:00|7040.5|7028.5|7032.2|7020.2|7040.5|7028.5|7030.3|7018.3|0
1599111300000|2020-09-03 05:35:00|7033|7021|7034.1|7022.1|7038.2|7026.2|7032.1|7020.1|0
1599111600000|2020-09-03 05:40:00|7034.9|7022.9|7029|7017|7036.1|7024.1|7028|7016|0
1599111900000|2020-09-03 05:45:00|7028.6|7016.6|7024.1|7012.1|7030|7018|7024|7012|0
1599112200000|2020-09-03 05:50:00|7023.4|7011.4|7028.1|7016.1|7028.1|7016.1|7022.1|7010.1|0
1599112500000|2020-09-03 05:55:00|7028.2|7016.2|7026.1|7014.1|7028.2|7016.2|7022.1|7010.1|0
1599112800000|2020-09-03 06:00:00|7026.5|7014.5|7017.4|7012.4|7030.5|7019.4|7012.9|7007.9|43
1599113100000|2020-09-03 06:05:00|7017.9|7012.9|7038.9|7033.9|7038.9|7033.9|7016.9|7011.9|45
1599113400000|2020-09-03 06:10:00|7039.4|7034.4|7040.4|7035.4|7043.4|7038.4|7033.4|7028.4|39
1599113700000|2020-09-03 06:15:00|7040.9|7035.9|7038.9|7033.9|7044.9|7039.9|7037.9|7032.9|29
1599114000000|2020-09-03 06:20:00|7038.4|7033.4|7045.9|7040.9|7049.4|7044.4|7037.9|7032.9|60
1599114300000|2020-09-03 06:25:00|7045.4|7040.4|7049.4|7044.4|7052.4|7047.4|7044.9|7039.9|31
1599114600000|2020-09-03 06:30:00|7048.9|7043.9|7046.4|7041.4|7050.4|7045.4|7042.9|7037.9|39
1599114900000|2020-09-03 06:35:00|7045.9|7040.9|7051.9|7046.9|7051.9|7046.9|7040.9|7035.9|30
1599115200000|2020-09-03 06:40:00|7051.4|7046.4|7047.4|7042.4|7051.4|7046.4|7044.4|7039.4|28
1599115500000|2020-09-03 06:45:00|7047.9|7042.9|7052.4|7047.4|7054.4|7049.4|7044.9|7039.9|30
1599115800000|2020-09-03 06:50:00|7051.4|7046.4|7063.4|7058.4|7063.4|7058.4|7049.4|7044.4|46
1599116100000|2020-09-03 06:55:00|7063.9|7058.9|7069.4|7064.4|7076.9|7071.9|7063.9|7058.9|77
1599116400000|2020-09-03 07:00:00|7068.4|7063.4|7102.4|7097.4|7113.4|7108.4|7068.4|7063.4|1055
1599116700000|2020-09-03 07:05:00|7102.9|7097.9|7107.4|7102.4|7117.4|7112.4|7101.4|7096.4|642
1599117000000|2020-09-03 07:10:00|7107.9|7102.9|7105.9|7100.9|7128.4|7123.4|7101.9|7096.9|371
1599117300000|2020-09-03 07:15:00|7106.4|7101.4|7101.9|7096.9|7119.9|7114.9|7101.9|7096.9|277
1599117600000|2020-09-03 07:20:00|7102.4|7097.4|7124.4|7119.4|7129.4|7124.4|7102.4|7097.4|392
1599117900000|2020-09-03 07:25:00|7123.9|7118.9|7113.9|7108.9|7124.9|7119.9|7110.9|7105.9|342
1599118200000|2020-09-03 07:30:00|7114.4|7109.4|7120.9|7115.9|7124.4|7119.4|7112.4|7107.4|217
1599118500000|2020-09-03 07:35:00|7120.4|7115.4|7124.9|7119.9|7133.4|7128.4|7120.4|7115.4|156
1599118800000|2020-09-03 07:40:00|7122.9|7117.9|7125.4|7120.4|7131.4|7126.4|7122.4|7117.4|79
1599119100000|2020-09-03 07:45:00|7126.4|7121.4|7128.9|7123.9|7130.4|7125.4|7123.9|7118.9|131
1599119400000|2020-09-03 07:50:00|7128.4|7123.4|7136.9|7131.9|7139.9|7134.9|7127.4|7122.4|139
1599119700000|2020-09-03 07:55:00|7137.4|7132.4|7130.4|7125.4|7137.4|7132.4|7129.4|7124.4|149
1599120000000|2020-09-03 08:00:00|7129.4|7124.4|7153.4|7148.4|7153.4|7148.4|7128.4|7123.4|241
1599120300000|2020-09-03 08:05:00|7154.4|7149.4|7148.9|7143.9|7154.9|7149.9|7145.4|7140.4|153
1599120600000|2020-09-03 08:10:00|7148.4|7143.4|7157.9|7152.9|7159.4|7154.4|7145.4|7140.4|106
1599120900000|2020-09-03 08:15:00|7158.4|7153.4|7157.9|7152.9|7161.4|7156.4|7153.4|7148.4|136
1599121200000|2020-09-03 08:20:00|7158.4|7153.4|7145.9|7140.9|7161.9|7156.9|7143.4|7138.4|130
1599121500000|2020-09-03 08:25:00|7146.4|7141.4|7133.4|7128.4|7147.4|7142.4|7128.4|7123.4|214
1599121800000|2020-09-03 08:30:00|7134.4|7129.4|7134.4|7129.4|7143.4|7138.4|7132.4|7127.4|86
1599122100000|2020-09-03 08:35:00|7133.9|7128.9|7126.9|7121.9|7141.9|7136.9|7125.4|7120.4|69
1599122400000|2020-09-03 08:40:00|7127.4|7122.4|7121.9|7116.9|7129.9|7124.9|7120.4|7115.4|79
1599122700000|2020-09-03 08:45:00|7122.4|7117.4|7121.4|7116.4|7126.9|7121.9|7119.4|7114.4|59
1599123000000|2020-09-03 08:50:00|7122.9|7117.9|7130.4|7125.4|7134.4|7129.4|7122.9|7117.9|121
1599123300000|2020-09-03 08:55:00|7130.9|7125.9|7123.4|7118.4|7133.9|7128.9|7123.4|7118.4|76
1599123600000|2020-09-03 09:00:00|7122.9|7117.9|7110.9|7105.9|7122.9|7117.9|7109.9|7104.9|134
1599123900000|2020-09-03 09:05:00|7110.4|7105.4|7112.4|7107.4|7126.4|7121.4|7109.9|7104.9|107
1599124200000|2020-09-03 09:10:00|7111.9|7106.9|7113.9|7108.9|7116.4|7111.4|7110.4|7105.4|51
1599124500000|2020-09-03 09:15:00|7114.4|7109.4|7121.4|7116.4|7123.4|7118.4|7112.9|7107.9|58
1599124800000|2020-09-03 09:20:00|7120.4|7115.4|7117.9|7112.9|7120.4|7115.4|7111.4|7106.4|86
1599125100000|2020-09-03 09:25:00|7118.4|7113.4|7119.4|7114.4|7122.4|7117.4|7117.4|7112.4|59
1599125400000|2020-09-03 09:30:00|7117.4|7112.4|7124.4|7119.4|7124.4|7119.4|7116.4|7111.4|22
1599125700000|2020-09-03 09:35:00|7125.4|7120.4|7128.4|7123.4|7128.4|7123.4|7117.9|7112.9|72
1599126000000|2020-09-03 09:40:00|7127.9|7122.9|7121.4|7116.4|7129.4|7124.4|7119.4|7114.4|61
1599126300000|2020-09-03 09:45:00|7120.9|7115.9|7115.4|7110.4|7121.4|7116.4|7113.9|7108.9|65
1599126600000|2020-09-03 09:50:00|7115.9|7110.9|7117.4|7112.4|7118.4|7113.4|7111.4|7106.4|106
1599126900000|2020-09-03 09:55:00|7118.4|7113.4|7108.4|7103.4|7120.9|7115.9|7108.4|7103.4|143
1599127200000|2020-09-03 10:00:00|7109.4|7104.4|7102.4|7097.4|7110.4|7105.4|7101.9|7096.9|72
1599127500000|2020-09-03 10:05:00|7101.4|7096.4|7104.4|7099.4|7106.4|7101.4|7100.4|7095.4|59
1599127800000|2020-09-03 10:10:00|7103.4|7098.4|7105.4|7100.4|7106.4|7101.4|7103.4|7098.4|28
1599128100000|2020-09-03 10:15:00|7102.9|7097.9|7111.4|7106.4|7111.9|7106.9|7102.9|7097.9|104
1599128400000|2020-09-03 10:20:00|7112.4|7107.4|7117.9|7112.9|7119.4|7114.4|7112.4|7107.4|34
1599128700000|2020-09-03 10:25:00|7118.4|7113.4|7122.9|7117.9|7126.4|7121.4|7118.4|7113.4|130
1599129000000|2020-09-03 10:30:00|7122.4|7117.4|7122.4|7117.4|7123.9|7118.9|7117.9|7112.9|57
1599129300000|2020-09-03 10:35:00|7122.9|7117.9|7131.4|7126.4|7132.9|7127.9|7122.4|7117.4|26
1599129600000|2020-09-03 10:40:00|7131.9|7126.9|7125.9|7120.9|7132.4|7127.4|7125.9|7120.9|41
1599129900000|2020-09-03 10:45:00|7126.4|7121.4|7127.4|7122.4|7127.4|7122.4|7121.9|7116.9|72
1599130200000|2020-09-03 10:50:00|7126.9|7121.9|7129.4|7124.4|7130.4|7125.4|7123.4|7118.4|39
1599130500000|2020-09-03 10:55:00|7129.9|7124.9|7122.9|7117.9|7129.9|7124.9|7122.9|7117.9|26
1599130800000|2020-09-03 11:00:00|7123.4|7118.4|7134.4|7129.4|7135.4|7130.4|7123.4|7118.4|38
1599131100000|2020-09-03 11:05:00|7133.9|7128.9|7132.4|7127.4|7136.4|7131.4|7132.4|7127.4|20
1599131400000|2020-09-03 11:10:00|7132.9|7127.9|7129.4|7124.4|7133.9|7128.9|7125.4|7120.4|52
1599131700000|2020-09-03 11:15:00|7129.9|7124.9|7126.4|7121.4|7131.9|7126.9|7122.4|7117.4|41
1599132000000|2020-09-03 11:20:00|7126.9|7121.9|7118.9|7113.9|7128.9|7123.9|7116.9|7111.9|42
1599132300000|2020-09-03 11:25:00|7119.4|7114.4|7108.4|7103.4|7120.9|7115.9|7107.4|7102.4|80
1599132600000|2020-09-03 11:30:00|7108.9|7103.9|7104.4|7099.4|7111.4|7106.4|7103.4|7098.4|64
1599132900000|2020-09-03 11:35:00|7103.9|7098.9|7108.9|7103.9|7109.9|7104.9|7103.4|7098.4|26
1599133200000|2020-09-03 11:40:00|7110.2|7105.2|7114.7|7109.7|7115.7|7110.7|7109.7|7104.7|50
1599133500000|2020-09-03 11:45:00|7114.2|7109.2|7121.2|7116.2|7122.7|7117.7|7112.7|7107.7|76
1599133800000|2020-09-03 11:50:00|7121.7|7116.7|7107.2|7102.2|7121.7|7116.7|7106.7|7101.7|61
1599134100000|2020-09-03 11:55:00|7107.7|7102.7|7113.7|7108.7|7114.2|7109.2|7106.2|7101.2|22
1599134400000|2020-09-03 12:00:00|7113.2|7108.2|7116.7|7111.7|7120.2|7115.2|7109.2|7104.2|23
1599134700000|2020-09-03 12:05:00|7117.2|7112.2|7112.7|7107.7|7120.7|7115.7|7112.7|7107.7|26
1599135000000|2020-09-03 12:10:00|7113.2|7108.2|7112.7|7107.7|7120.7|7115.7|7111.7|7106.7|143
1599135300000|2020-09-03 12:15:00|7113.2|7108.2|7106.7|7101.7|7116.7|7111.7|7103.7|7098.7|113
1599135600000|2020-09-03 12:20:00|7107.2|7102.2|7110.2|7105.2|7110.7|7105.7|7099.7|7094.7|163
1599135900000|2020-09-03 12:25:00|7110.7|7105.7|7117.7|7112.7|7118.2|7113.2|7108.7|7103.7|42
1599136200000|2020-09-03 12:30:00|7118.2|7113.2|7126.7|7121.7|7126.7|7121.7|7116.2|7111.2|44
1599136500000|2020-09-03 12:35:00|7127.2|7122.2|7133.7|7128.7|7133.7|7128.7|7124.7|7119.7|35
1599136800000|2020-09-03 12:40:00|7133.2|7128.2|7123.2|7118.2|7133.7|7128.7|7122.2|7117.2|61
1599137100000|2020-09-03 12:45:00|7123.7|7118.7|7119.2|7114.2|7127.2|7122.2|7118.2|7113.2|38
1599137400000|2020-09-03 12:50:00|7118.7|7113.7|7123.7|7118.7|7123.7|7118.7|7117.2|7112.2|38
1599137700000|2020-09-03 12:55:00|7124.2|7119.2|7124.7|7119.7|7128.2|7123.2|7122.2|7117.2|36
1599138000000|2020-09-03 13:00:00|7124.2|7119.2|7125.7|7120.7|7125.7|7120.7|7116.7|7111.7|59
1599138300000|2020-09-03 13:05:00|7125.2|7120.2|7119.7|7114.7|7127.7|7122.7|7118.2|7113.2|37
1599138600000|2020-09-03 13:10:00|7120.2|7115.2|7116.7|7111.7|7122.2|7117.2|7114.7|7109.7|146
1599138900000|2020-09-03 13:15:00|7117.2|7112.2|7108.7|7103.7|7119.2|7114.2|7107.7|7102.7|59
1599139200000|2020-09-03 13:20:00|7109.7|7104.7|7107.7|7102.7|7111.7|7106.7|7104.7|7099.7|88
1599139500000|2020-09-03 13:25:00|7107.2|7102.2|7109.7|7104.7|7115.2|7110.2|7106.2|7101.2|69
1599139800000|2020-09-03 13:30:00|7110.2|7105.2|7112.7|7107.7|7120.7|7115.7|7108.7|7103.7|286
1599140100000|2020-09-03 13:35:00|7113.2|7108.2|7128.2|7123.2|7129.7|7124.7|7109.7|7104.7|241
1599140400000|2020-09-03 13:40:00|7127.7|7122.7|7117.7|7112.7|7128.7|7123.7|7113.7|7108.7|176
1599140700000|2020-09-03 13:45:00|7119.2|7114.2|7127.7|7122.7|7130.7|7125.7|7114.7|7109.7|236
1599141000000|2020-09-03 13:50:00|7127.2|7122.2|7120.7|7115.7|7127.2|7122.2|7116.2|7111.2|144
1599141300000|2020-09-03 13:55:00|7120.2|7115.2|7140.2|7135.2|7143.2|7138.2|7120.2|7115.2|158
1599141600000|2020-09-03 14:00:00|7140.7|7135.7|7140.7|7135.7|7149.2|7144.2|7137.7|7132.7|183
1599141900000|2020-09-03 14:05:00|7140.2|7135.2|7128.7|7123.7|7140.7|7135.7|7128.7|7123.7|131
1599142200000|2020-09-03 14:10:00|7128.1|7123.1|7131.1|7126.1|7134.1|7129.1|7126.1|7121.1|115
1599142500000|2020-09-03 14:15:00|7130.6|7125.6|7111.1|7106.1|7132.1|7127.1|7106.6|7101.6|167
1599142800000|2020-09-03 14:20:00|7111.6|7106.6|7097.1|7092.1|7115.6|7110.6|7096.1|7091.1|387
1599143100000|2020-09-03 14:25:00|7096.6|7091.6|7101.1|7096.1|7106.6|7101.6|7096.1|7091.1|282
1599143400000|2020-09-03 14:30:00|7101.6|7096.6|7101.1|7096.1|7111.1|7106.1|7091.6|7086.6|263
1599143700000|2020-09-03 14:35:00|7101.6|7096.6|7094.6|7089.6|7105.6|7100.6|7088.6|7083.6|220
1599144000000|2020-09-03 14:40:00|7095.1|7090.1|7087.1|7082.1|7097.6|7092.6|7086.6|7081.6|185
1599144300000|2020-09-03 14:45:00|7087.6|7082.6|7070.6|7065.6|7092.6|7087.6|7069.6|7064.6|322
1599144600000|2020-09-03 14:50:00|7072.6|7067.6|7071.1|7066.1|7078.6|7073.6|7069.1|7064.1|297
1599144900000|2020-09-03 14:55:00|7071.6|7066.6|7069.1|7064.1|7072.1|7067.1|7058.1|7053.1|401
1599145200000|2020-09-03 15:00:00|7069.6|7064.6|7047.1|7042.1|7072.6|7067.6|7046.1|7041.1|305
1599145500000|2020-09-03 15:05:00|7047.6|7042.6|7031.1|7026.1|7052.6|7047.6|7026.1|7021.1|361
1599145800000|2020-09-03 15:10:00|7031.6|7026.6|7022.1|7017.1|7035.6|7030.6|7016.6|7011.6|340
1599146100000|2020-09-03 15:15:00|7021.6|7016.6|6975.1|6970.1|7022.1|7017.1|6975.1|6970.1|556
1599146400000|2020-09-03 15:20:00|6974.6|6969.6|6990.6|6985.6|6997.6|6992.6|6970.6|6965.6|696
1599146700000|2020-09-03 15:25:00|6990.1|6985.1|6988.6|6983.6|6996.1|6991.1|6985.1|6980.1|535
1599147000000|2020-09-03 15:30:00|6989.1|6983.1|7009.1|7003.1|7011.1|7005.1|6988.1|6981.1|646
1599147300000|2020-09-03 15:35:00|7008.1|7001.1|7019.1|7012.1|7020.1|7013.1|6998.1|6992.1|465
1599147600000|2020-09-03 15:40:00|7018.1|7011.1|7027.1|7020.1|7034.1|7027.1|7018.1|7011.1|393
1599147900000|2020-09-03 15:45:00|7028.1|7021.1|7027.1|7020.1|7037.1|7031.1|7022.1|7015.1|647
1599148200000|2020-09-03 15:50:00|7028.1|7022.1|7030.1|7023.1|7032.1|7025.1|7023.1|7016.1|98
1599148500000|2020-09-03 15:55:00|7029.1|7022.1|7014.1|7007.1|7030.1|7022.1|7009.1|7002.1|47
1599148800000|2020-09-03 16:00:00|7013.1|7006.1|7012.1|7006.1|7016.1|7010.1|7004.1|6997.1|71
1599149100000|2020-09-03 16:05:00|7013.1|7007.1|7018.1|7011.1|7018.1|7012.1|7009.1|7002.1|63
1599149400000|2020-09-03 16:10:00|7019.1|7012.1|7018.1|7011.1|7022.1|7015.1|7014.1|7008.1|49
1599149700000|2020-09-03 16:15:00|7017.1|7010.1|7020.1|7013.1|7023.1|7016.1|7014.1|7007.1|48
1599150000000|2020-09-03 16:20:00|7019.1|7012.1|7012.1|7005.1|7020.1|7014.1|7011.1|7005.1|14
1599150300000|2020-09-03 16:25:00|7011.1|7006.1|7011.1|7004.1|7017.1|7010.1|7009.1|7003.1|108
1599150600000|2020-09-03 16:30:00|7010.1|7003.1|6999.1|6993.1|7014.1|7008.1|6999.1|6993.1|77
1599150900000|2020-09-03 16:35:00|6998.1|6992.1|7004.1|6997.1|7005.1|6998.1|6996.1|6990.1|68
1599151200000|2020-09-03 16:40:00|7003.1|6996.1|7002.1|6996.1|7006.1|7000.1|7000.1|6994.1|46
1599151500000|2020-09-03 16:45:00|7001.1|6994.1|6989.1|6982.1|7005.1|6998.1|6987.1|6981.1|120
1599151800000|2020-09-03 16:50:00|6990.1|6983.1|6985.1|6979.1|6991.1|6984.1|6976.1|6970.1|184
1599152100000|2020-09-03 16:55:00|6986.1|6980.1|6988.1|6981.1|7000.1|6992.1|6985.1|6979.1|118
1599152400000|2020-09-03 17:00:00|6989.1|6982.1|6980.1|6972.1|6991.1|6983.1|6977.1|6970.1|45
1599152700000|2020-09-03 17:05:00|6981.1|6973.1|6996.1|6988.1|6998.1|6990.1|6981.1|6973.1|17
1599153000000|2020-09-03 17:10:00|6995.1|6987.1|6998.1|6991.1|7000.1|6994.1|6994.1|6985.1|26
1599153300000|2020-09-03 17:15:00|6997.1|6990.1|6981.1|6973.1|6999.1|6991.1|6979.1|6971.1|30
1599153600000|2020-09-03 17:20:00|6982.1|6974.1|6988.1|6979.1|6994.1|6983.1|6975.1|6967.1|39
1599153900000|2020-09-03 17:25:00|6986.1|6977.1|6995.1|6988.1|6998.1|6989.1|6983.1|6974.1|12
1599154200000|2020-09-03 17:30:00|6994.1|6987.1|6982.1|6973.1|6995.1|6987.1|6978.1|6970.1|33
1599154500000|2020-09-03 17:35:00|6981.1|6971.1|6980.1|6972.1|6984.1|6976.1|6976.1|6968.1|14
1599154800000|2020-09-03 17:40:00|6978.1|6971.1|6977.1|6969.1|6985.1|6977.1|6977.1|6969.1|6
1599155100000|2020-09-03 17:45:00|6978.1|6970.1|6977.1|6969.1|6983.1|6975.1|6977.1|6969.1|15
1599155400000|2020-09-03 17:50:00|6979.1|6971.1|6988.1|6979.1|6989.1|6980.1|6979.1|6971.1|21
1599155700000|2020-09-03 17:55:00|6987.1|6978.1|6984|6972|6987.1|6979.1|6980.1|6972|10
1599156000000|2020-09-03 18:00:00|6983.9|6971.9|6984.7|6972.7|6988.8|6976.8|6979.2|6967.2|0
1599156300000|2020-09-03 18:05:00|6986.5|6974.5|6984.7|6972.7|6989.1|6977.1|6979.8|6967.8|0
1599156600000|2020-09-03 18:10:00|6984.6|6972.6|6987.2|6975.2|6995.6|6983.6|6982|6970|0
1599156900000|2020-09-03 18:15:00|6988.1|6976.1|6977.4|6965.4|6988.3|6976.3|6974.4|6962.4|0
1599157200000|2020-09-03 18:20:00|6977.5|6965.5|6977|6965|6982.1|6970.1|6974.8|6962.8|0
1599157500000|2020-09-03 18:25:00|6977.1|6965.1|6982.1|6970.1|6984.4|6972.4|6973.4|6961.4|0
1599157800000|2020-09-03 18:30:00|6982|6970|6993|6981|6997.7|6985.7|6979.7|6967.7|0
1599158100000|2020-09-03 18:35:00|6992.9|6980.9|6990.8|6978.8|7000.1|6988.1|6990.3|6978.3|0
1599158400000|2020-09-03 18:40:00|6990.7|6978.7|6983.7|6971.7|6995.4|6983.4|6982.4|6970.4|0
1599158700000|2020-09-03 18:45:00|6983.6|6971.6|6978.9|6966.9|6987.2|6975.2|6976.5|6964.5|0
1599159000000|2020-09-03 18:50:00|6979|6967|6974.6|6962.6|6981.6|6969.6|6972|6960|0
1599159300000|2020-09-03 18:55:00|6974.5|6962.5|6964.4|6952.4|6974.6|6962.6|6964.4|6952.4|0
1599159600000|2020-09-03 19:00:00|6964.3|6952.3|6953.2|6941.2|6969.4|6957.4|6952|6940|0
1599159900000|2020-09-03 19:05:00|6953.1|6941.1|6957.5|6945.5|6964.5|6952.5|6948.6|6936.6|0
1599160200000|2020-09-03 19:10:00|6957.4|6945.4|6967.4|6955.4|6967.4|6955.4|6952.7|6940.7|0
1599160500000|2020-09-03 19:15:00|6967.3|6955.3|6959.8|6947.8|6967.8|6955.8|6959.8|6947.8|0
1599160800000|2020-09-03 19:20:00|6959.9|6947.9|6948.9|6936.9|6962|6950|6947.4|6935.4|0
1599161100000|2020-09-03 19:25:00|6949.8|6937.8|6945.3|6933.3|6958.7|6946.7|6943.1|6931.1|0
1599161400000|2020-09-03 19:30:00|6945.2|6933.2|6947.2|6935.2|6958.1|6946.1|6945.1|6933.1|0
1599161700000|2020-09-03 19:35:00|6946.3|6934.3|6967.4|6955.4|6972.2|6960.2|6946.3|6934.3|0
1599162000000|2020-09-03 19:40:00|6967.5|6955.5|6971.4|6959.4|6975.6|6963.6|6960.6|6948.6|0
1599162300000|2020-09-03 19:45:00|6971.7|6959.7|6959.1|6947.1|6973.9|6961.9|6957.5|6945.5|0
1599162600000|2020-09-03 19:50:00|6958.3|6946.3|6976.4|6964.4|6983.5|6971.5|6948.1|6936.1|0
1599162900000|2020-09-03 19:55:00|6976.5|6964.5|6981.2|6969.2|6990.2|6978.2|6973.1|6961.1|0
1599163200000|2020-09-03 20:00:00|6979.3|6967.3|6998.9|6986.9|7004|6992|6977.3|6965.3|0
1599163500000|2020-09-03 20:05:00|6999.3|6987.3|7006.4|6994.4|7007|6995|6994.6|6982.6|0
1599163800000|2020-09-03 20:10:00|7006.3|6994.3|6983.1|6971.1|7006.3|6994.3|6983.1|6971.1|0
1599164100000|2020-09-03 20:15:00|6983.3|6971.3|6983.9|6971.9|6985.1|6973.1|6982.9|6970.9|0
1599164400000|2020-09-03 20:20:00|6984.1|6972.1|6984.7|6972.7|6985.5|6973.5|6983.9|6971.9|0
1599164700000|2020-09-03 20:25:00|6984.5|6972.5|6984.1|6972.1|6984.7|6972.7|6983.3|6971.3|0
1599165000000|2020-09-03 20:30:00|6984.2|6972.2|6979.2|6967.2|6987.3|6975.3|6976.7|6964.7|0
1599165300000|2020-09-03 20:35:00|6979.3|6967.3|6981.8|6969.8|6981.8|6969.8|6976.7|6964.7|0
1599165600000|2020-09-03 20:40:00|6981.4|6969.4|6980.3|6968.3|6983.9|6971.9|6978.2|6966.2|0
1599165900000|2020-09-03 20:45:00|6980.4|6968.4|6985|6973|6986.1|6974.1|6980.3|6968.3|0
1599166200000|2020-09-03 20:50:00|6984.9|6972.9|6992.1|6980.1|6992.5|6980.5|6983.9|6971.9|0
1599166500000|2020-09-03 20:55:00|6991.5|6979.5|6992|6980|6995.1|6983.1|6990.6|6978.6|0
1599166800000|2020-09-03 21:00:00|6991.4|6979.4|6991.8|6979.8|6992.2|6980.2|6991.4|6979.4|0
1599167100000|2020-09-03 21:05:00|6992|6980|6990.1|6978.1|6992|6980|6989.9|6977.9|0
1599167400000|2020-09-03 21:10:00|6989.9|6977.9|6983.3|6971.3|6989.9|6977.9|6983.3|6971.3|0
1599167700000|2020-09-03 21:15:00|6983.5|6971.5|6982.7|6970.7|6983.7|6971.7|6982.7|6970.7|0
1599168000000|2020-09-03 21:20:00|6982.9|6970.9|6980|6968|6982.9|6970.9|6980|6968|0
1599168300000|2020-09-03 21:25:00|6980.6|6968.6|6980|6968|6980.8|6968.8|6979.6|6967.6|0
1599168600000|2020-09-03 21:30:00|6982.2|6970.2|6980.8|6968.8|6982.2|6970.2|6980.8|6968.8|0
1599168900000|2020-09-03 21:35:00|6980.6|6968.6|6978.1|6966.1|6980.6|6968.6|6978.1|6966.1|0
1599169200000|2020-09-03 21:40:00|6977.5|6965.5|6977.7|6965.7|6978.1|6966.1|6976.9|6964.9|0
1599169500000|2020-09-03 21:45:00|6978.1|6966.1|6977|6965|6978.1|6966.1|6976.9|6964.9|0
1599169800000|2020-09-03 21:50:00|6976.4|6964.4|6976.6|6964.6|6977.6|6965.6|6975.7|6963.7|0
1599170100000|2020-09-03 21:55:00|6976.8|6964.8|6977.6|6965.6|6979.7|6967.7|6976.8|6964.8|0
1599170400000|2020-09-03 22:00:00|6976.2|6964.2|6969.7|6957.7|6980.3|6968.3|6964.4|6952.4|0
1599170700000|2020-09-03 22:05:00|6969.8|6957.8|6960.4|6948.4|6971|6959|6957.8|6945.8|0
1599171000000|2020-09-03 22:10:00|6960.8|6948.8|6963.6|6951.6|6968.2|6956.2|6959.3|6947.3|0
1599171300000|2020-09-03 22:15:00|6963.8|6951.8|6955.3|6943.3|6964.7|6952.7|6954.3|6942.3|0
1599171600000|2020-09-03 22:20:00|6955.4|6943.4|6957.3|6945.3|6961.7|6949.7|6953.7|6941.7|0
1599171900000|2020-09-03 22:25:00|6957.7|6945.7|6961.4|6949.4|6962.9|6950.9|6956.2|6944.2|0
1599172200000|2020-09-03 22:30:00|6961.5|6949.5|6965.6|6953.6|6968.4|6956.4|6961.5|6949.5|0
1599172500000|2020-09-03 22:35:00|6966|6954|6956.4|6944.4|6968.5|6956.5|6952.4|6940.4|0
1599172800000|2020-09-03 22:40:00|6956.3|6944.3|6954.9|6942.9|6962.4|6950.4|6952.8|6940.8|0
1599173100000|2020-09-03 22:45:00|6955|6943|6957.2|6945.2|6957.2|6945.2|6947.9|6935.9|0
1599173400000|2020-09-03 22:50:00|6957|6945|6942.3|6930.3|6957.8|6945.8|6939.1|6927.1|0
1599173700000|2020-09-03 22:55:00|6942.1|6930.1|6940.8|6928.8|6947.8|6935.8|6938.7|6926.7|0
1599174000000|2020-09-03 23:00:00|6940.4|6928.4|6942.1|6930.1|6946.8|6934.8|6939.1|6927.1|0
1599174300000|2020-09-03 23:05:00|6942.3|6930.3|6938.3|6926.3|6945.1|6933.1|6930.2|6918.2|0
1599174600000|2020-09-03 23:10:00|6938.2|6926.2|6931.9|6919.9|6939.5|6927.5|6931.3|6919.3|0
1599174900000|2020-09-03 23:15:00|6931.7|6919.7|6925.7|6913.7|6933.4|6921.4|6924.2|6912.2|0
1599175200000|2020-09-03 23:20:00|6925.3|6913.3|6928.3|6916.3|6929.3|6917.3|6920.7|6908.7|0
1599175500000|2020-09-03 23:25:00|6928.5|6916.5|6931.7|6919.7|6934.3|6922.3|6927.7|6915.7|0
1599175800000|2020-09-03 23:30:00|6931.8|6919.8|6935.3|6923.3|6939.8|6927.8|6931.8|6919.8|0
1599176100000|2020-09-03 23:35:00|6935.4|6923.4|6943.7|6931.7|6945.2|6933.2|6935.4|6923.4|0
1599176400000|2020-09-03 23:40:00|6943.5|6931.5|6936.3|6924.3|6943.7|6931.7|6936.3|6924.3|0
1599176700000|2020-09-03 23:45:00|6936.2|6924.2|6932.4|6920.4|6939.5|6927.5|6931.7|6919.7|0
1599177000000|2020-09-03 23:50:00|6932.8|6920.8|6933.7|6921.7|6938.8|6926.8|6932.2|6920.2|0
1599177300000|2020-09-03 23:55:00|6934.1|6922.1|6934.2|6922.2|6934.9|6922.9|6929.1|6917.1|0
1599177600000|2020-09-04 00:00:00|6934.3|6922.3|6946.3|6934.3|6951.2|6939.2|6934.3|6922.3|0
1599177900000|2020-09-04 00:05:00|6946.9|6934.9|6955.4|6943.4|6957.4|6945.4|6944.3|6932.3|0
1599178200000|2020-09-04 00:10:00|6955.5|6943.5|6954.4|6942.4|6956.9|6944.9|6949.7|6937.7|0
1599178500000|2020-09-04 00:15:00|6955|6943|6982.1|6970.1|6982.2|6970.2|6952.9|6940.9|0
1599178800000|2020-09-04 00:20:00|6982.2|6970.2|6977.9|6965.9|6982.2|6970.2|6975.8|6963.8|0
1599179100000|2020-09-04 00:25:00|6978.3|6966.3|6982|6970|6988.3|6976.3|6978.3|6966.3|0
1599179400000|2020-09-04 00:30:00|6982.7|6970.7|6994.6|6982.6|6994.6|6982.6|6982.7|6970.7|0
1599179700000|2020-09-04 00:35:00|6994.2|6982.2|6988.3|6976.3|6996.5|6984.5|6987.4|6975.4|0
1599180000000|2020-09-04 00:40:00|6988.2|6976.2|6986.2|6974.2|6990.5|6978.5|6983|6971|0
1599180300000|2020-09-04 00:45:00|6987.7|6975.7|6996.5|6984.5|6998.6|6986.6|6986|6974|0
1599180600000|2020-09-04 00:50:00|6996.6|6984.6|6998.7|6986.7|6998.7|6986.7|6994.5|6982.5|0
1599180900000|2020-09-04 00:55:00|6999.1|6987.1|6996.5|6984.5|7000.8|6988.8|6994.4|6982.4|0
1599181200000|2020-09-04 01:00:00|6996.1|6984.1|7015.3|7003.3|7016.4|7004.4|6995.5|6983.5|0
1599181500000|2020-09-04 01:05:00|7015|7003|7024.7|7012.7|7026.8|7014.8|7014.3|7002.3|0
1599181800000|2020-09-04 01:10:00|7024.8|7012.8|7024|7012|7028.5|7016.5|7022|7010|0
1599182100000|2020-09-04 01:15:00|7024.1|7012.1|7017.6|7005.6|7026.2|7014.2|7015.6|7003.6|0
1599182400000|2020-09-04 01:20:00|7017.3|7005.3|7010.4|6998.4|7017.3|7005.3|7007.1|6995.1|0
1599182700000|2020-09-04 01:25:00|7010.3|6998.3|7011.5|6999.5|7013.6|7001.6|7007.2|6995.2|0
1599183000000|2020-09-04 01:30:00|7011.4|6999.4|7011.4|6999.4|7012.5|7000.5|7005.2|6993.2|0
1599183300000|2020-09-04 01:35:00|7010.6|6998.6|7014.5|7002.5|7016.7|7004.7|7007.2|6995.2|0
1599183600000|2020-09-04 01:40:00|7014.1|7002.1|7021.7|7009.7|7021.7|7009.7|7013.4|7001.4|0
1599183900000|2020-09-04 01:45:00|7021.3|7009.3|7019.5|7007.5|7024.9|7012.9|7019.5|7007.5|0
1599184200000|2020-09-04 01:50:00|7019.3|7007.3|7015.1|7003.1|7021.5|7009.5|7012.9|7000.9|0
1599184500000|2020-09-04 01:55:00|7015.5|7003.5|7017.1|7005.1|7018.1|7006.1|7014.9|7002.9|0
1599184800000|2020-09-04 02:00:00|7017|7005|7014.8|7002.8|7021.2|7009.2|7012.6|7000.6|0
1599185100000|2020-09-04 02:05:00|7015.2|7003.2|7012.9|7000.9|7018|7006|7011.8|6999.8|0
1599185400000|2020-09-04 02:10:00|7012.5|7000.5|7011.9|6999.9|7012.9|7000.9|7007.6|6995.6|0
1599185700000|2020-09-04 02:15:00|7012.9|7000.9|7017.8|7005.8|7020.2|7008.2|7011.8|6999.8|0
1599186000000|2020-09-04 02:20:00|7017.2|7005.2|7015|7003|7020.4|7008.4|7011.9|6999.9|0
1599186300000|2020-09-04 02:25:00|7014|7002|7012.9|7000.9|7017.2|7005.2|7011.8|6999.8|0
1599186600000|2020-09-04 02:30:00|7013.3|7001.3|7013.9|7001.9|7016|7004|7011.9|6999.9|0
1599186900000|2020-09-04 02:35:00|7012.9|7000.9|7005.7|6993.7|7012.9|7000.9|7003.7|6991.7|0
1599187200000|2020-09-04 02:40:00|7004.9|6992.9|7014.1|7002.1|7014.1|7002.1|7003.7|6991.7|0
1599187500000|2020-09-04 02:45:00|7014|7002|7003.6|6991.6|7014.1|7002.1|7003.6|6991.6|0
1599187800000|2020-09-04 02:50:00|7004|6992|6999.2|6987.2|7005.6|6993.6|6998.2|6986.2|0
1599188100000|2020-09-04 02:55:00|6998.8|6986.8|6993.9|6981.9|6998.8|6986.8|6992.9|6980.9|0
1599188400000|2020-09-04 03:00:00|6993.8|6981.8|6986.4|6974.4|6995|6983|6984.2|6972.2|0
1599188700000|2020-09-04 03:05:00|6986.7|6974.7|6986.4|6974.4|6989.7|6977.7|6984.4|6972.4|0
1599189000000|2020-09-04 03:10:00|6985.6|6973.6|6988.7|6976.7|6988.7|6976.7|6982.2|6970.2|0
1599189300000|2020-09-04 03:15:00|6988.3|6976.3|6992.5|6980.5|6992.5|6980.5|6986.1|6974.1|0
1599189600000|2020-09-04 03:20:00|6993.5|6981.5|6996.6|6984.6|6996.6|6984.6|6990.4|6978.4|0
1599189900000|2020-09-04 03:25:00|6996.7|6984.7|6992.5|6980.5|6999.8|6987.8|6992.5|6980.5|0
1599190200000|2020-09-04 03:30:00|6992.6|6980.6|6994.6|6982.6|6994.7|6982.7|6990.5|6978.5|0
1599190500000|2020-09-04 03:35:00|6994.7|6982.7|6990.5|6978.5|6994.7|6982.7|6990.5|6978.5|0
1599190800000|2020-09-04 03:40:00|6990.9|6978.9|6990.5|6978.5|6994.8|6982.8|6989.4|6977.4|0
1599191100000|2020-09-04 03:45:00|6990.4|6978.4|6990.2|6978.2|6994.7|6982.7|6988.4|6976.4|0
1599191400000|2020-09-04 03:50:00|6990.6|6978.6|6988.5|6976.5|6992.3|6980.3|6987.5|6975.5|0
1599191700000|2020-09-04 03:55:00|6988.4|6976.4|6988.7|6976.7|6988.8|6976.8|6984.3|6972.3|0
1599192000000|2020-09-04 04:00:00|6988.8|6976.8|6989.8|6977.8|6990.8|6978.8|6986.6|6974.6|0
1599192300000|2020-09-04 04:05:00|6989.4|6977.4|6989.4|6977.4|6990.8|6978.8|6985.5|6973.5|0
1599192600000|2020-09-04 04:10:00|6988.8|6976.8|6988.7|6976.7|6989.9|6977.9|6984.6|6972.6|0
1599192900000|2020-09-04 04:15:00|6988.8|6976.8|6990.9|6978.9|6991.9|6979.9|6988.7|6976.7|0
1599193200000|2020-09-04 04:20:00|6991|6979|6993.5|6981.5|6993.5|6981.5|6990.9|6978.9|0
1599193500000|2020-09-04 04:25:00|6994.5|6982.5|6997.6|6985.6|6999.8|6987.8|6994.5|6982.5|0
1599193800000|2020-09-04 04:30:00|6997.7|6985.7|6998.7|6986.7|7004|6992|6997.6|6985.6|0
1599194100000|2020-09-04 04:35:00|6999.7|6987.7|6998.7|6986.7|7000.9|6988.9|6996.6|6984.6|0
1599194400000|2020-09-04 04:40:00|6999.1|6987.1|6996.6|6984.6|6999.7|6987.7|6995.6|6983.6|0
1599194700000|2020-09-04 04:45:00|6996.7|6984.7|6997.2|6985.2|6999.2|6987.2|6994.5|6982.5|0
1599195000000|2020-09-04 04:50:00|6997.1|6985.1|7003.5|6991.5|7004.5|6992.5|6996.1|6984.1|0
1599195300000|2020-09-04 04:55:00|7003.2|6991.2|7002.4|6990.4|7004.6|6992.6|7000.4|6988.4|0
1599195600000|2020-09-04 05:00:00|7002.5|6990.5|6998.4|6986.4|7006.6|6994.6|6998.3|6986.3|0
1599195900000|2020-09-04 05:05:00|6996.3|6984.3|7002.5|6990.5|7003.6|6991.6|6996.3|6984.3|0
1599196200000|2020-09-04 05:10:00|7002.9|6990.9|7000.8|6988.8|7005|6993|6997.8|6985.8|0
1599196500000|2020-09-04 05:15:00|7001.2|6989.2|7001.6|6989.6|7004.8|6992.8|6999.5|6987.5|0
1599196800000|2020-09-04 05:20:00|7001.2|6989.2|7003.6|6991.6|7003.7|6991.7|6999.5|6987.5|0
1599197100000|2020-09-04 05:25:00|7003.5|6991.5|7005.7|6993.7|7005.8|6993.8|7001.5|6989.5|0
1599197400000|2020-09-04 05:30:00|7006.5|6994.5|6996.5|6984.5|7007.7|6995.7|6996.5|6984.5|0
1599197700000|2020-09-04 05:35:00|6995.7|6983.7|6994.6|6982.6|6996.7|6984.7|6994.4|6982.4|0
1599198000000|2020-09-04 05:40:00|6994.5|6982.5|7001|6989|7003|6991|6994.5|6982.5|0
1599198300000|2020-09-04 05:45:00|7001.8|6989.8|7013.4|7001.4|7013.4|7001.4|7001.2|6989.2|0
1599198600000|2020-09-04 05:50:00|7013.5|7001.5|7009.3|6997.3|7017.5|7005.5|7008.2|6996.2|0
1599198900000|2020-09-04 05:55:00|7009.2|6997.2|7007.2|6995.2|7009.3|6997.3|7007.1|6995.1|0
1599199200000|2020-09-04 06:00:00|7007.5|6995.5|7004.6|6999.6|7020.1|7015.1|7002.6|6995.5|33
1599199500000|2020-09-04 06:05:00|7007.6|7002.6|7020.6|7015.6|7023.6|7018.6|7007.6|7002.6|73
1599199800000|2020-09-04 06:10:00|7020.1|7015.1|7018.1|7013.1|7021.6|7016.6|7013.1|7008.1|40
1599200100000|2020-09-04 06:15:00|7018.6|7013.6|7020.6|7015.6|7022.6|7017.6|7016.1|7011.1|33
1599200400000|2020-09-04 06:20:00|7021.1|7016.1|7013.1|7008.1|7021.1|7016.1|7012.1|7007.1|20
1599200700000|2020-09-04 06:25:00|7012.6|7007.6|7014.1|7009.1|7018.1|7013.1|7011.6|7006.6|11
1599201000000|2020-09-04 06:30:00|7014.6|7009.6|7017.1|7012.1|7019.1|7014.1|7008.6|7003.6|46
1599201300000|2020-09-04 06:35:00|7016.6|7011.6|7031.6|7026.6|7032.1|7027.1|7016.6|7011.6|42
1599201600000|2020-09-04 06:40:00|7032.1|7027.1|7041.6|7036.6|7041.6|7036.6|7032.1|7027.1|22
1599201900000|2020-09-04 06:45:00|7042.1|7037.1|7046.6|7041.6|7052.1|7047.1|7040.1|7035.1|27
1599202200000|2020-09-04 06:50:00|7047.6|7042.6|7043.6|7038.6|7050.6|7045.6|7043.6|7038.6|50
1599202500000|2020-09-04 06:55:00|7043.1|7038.1|7027.6|7022.6|7049.1|7044.1|7027.6|7022.6|52
1599202800000|2020-09-04 07:00:00|7027.1|7022.1|7002.1|6997.1|7038.1|7033.1|6984.6|6979.6|1034
1599203100000|2020-09-04 07:05:00|7001.6|6996.6|7057.6|7052.6|7057.6|7052.6|7000.6|6995.6|612
1599203400000|2020-09-04 07:10:00|7057.1|7052.1|7082.1|7077.1|7086.1|7081.1|7053.1|7048.1|364
1599203700000|2020-09-04 07:15:00|7082.6|7077.6|7076.6|7071.6|7100.6|7095.6|7075.1|7070.1|298
1599204000000|2020-09-04 07:20:00|7077.1|7072.1|7094.6|7089.6|7098.1|7093.1|7074.6|7069.6|170
1599204300000|2020-09-04 07:25:00|7094.1|7089.1|7091.6|7086.6|7102.6|7097.6|7090.1|7085.1|162
1599204600000|2020-09-04 07:30:00|7092.1|7087.1|7117.6|7112.6|7118.6|7113.6|7088.1|7083.1|189
1599204900000|2020-09-04 07:35:00|7116.6|7111.6|7121.6|7116.6|7123.1|7118.1|7107.6|7102.6|185
1599205200000|2020-09-04 07:40:00|7122.8|7117.8|7121.8|7116.8|7126.8|7121.8|7115.8|7110.8|87
1599205500000|2020-09-04 07:45:00|7124.8|7119.8|7116.8|7111.8|7132.3|7127.3|7112.3|7107.3|138
1599205800000|2020-09-04 07:50:00|7117.3|7112.3|7132.3|7127.3|7135.3|7130.3|7117.3|7112.3|103
1599206100000|2020-09-04 07:55:00|7132.8|7127.8|7129.8|7124.8|7138.3|7133.3|7127.3|7122.3|239
1599206400000|2020-09-04 08:00:00|7129.3|7124.3|7123.8|7118.8|7134.3|7129.3|7121.3|7116.3|211
1599206700000|2020-09-04 08:05:00|7123.3|7118.3|7127.3|7122.3|7129.8|7124.8|7121.8|7116.8|139
1599207000000|2020-09-04 08:10:00|7125.8|7120.8|7123.3|7118.3|7125.8|7120.8|7114.3|7109.3|99
1599207300000|2020-09-04 08:15:00|7123.8|7118.8|7121.8|7116.8|7133.8|7128.8|7118.3|7113.3|208
1599207600000|2020-09-04 08:20:00|7121.3|7116.3|7106.3|7101.3|7123.3|7118.3|7106.3|7101.3|134
1599207900000|2020-09-04 08:25:00|7104.3|7099.3|7096.8|7091.8|7104.3|7099.3|7091.3|7086.3|177
1599208200000|2020-09-04 08:30:00|7096.3|7091.3|7105.8|7100.8|7106.3|7101.3|7093.3|7088.3|85
1599208500000|2020-09-04 08:35:00|7105.3|7100.3|7115.8|7110.8|7118.3|7113.3|7104.8|7099.8|40
1599208800000|2020-09-04 08:40:00|7115.3|7110.3|7094.3|7089.3|7116.8|7111.8|7093.8|7088.8|45
1599209100000|2020-09-04 08:45:00|7094.8|7089.8|7086.8|7081.8|7098.3|7093.3|7086.3|7081.3|57
1599209400000|2020-09-04 08:50:00|7087.8|7082.8|7078.3|7073.3|7093.8|7088.8|7078.3|7073.3|70
1599209700000|2020-09-04 08:55:00|7077.8|7072.8|7070.8|7065.8|7083.8|7078.8|7070.3|7065.3|126
1599210000000|2020-09-04 09:00:00|7070.3|7065.3|7073.3|7068.3|7082.8|7077.8|7069.8|7064.8|101
1599210300000|2020-09-04 09:05:00|7073.8|7068.8|7079.8|7074.8|7080.8|7075.8|7071.8|7066.8|39
1599210600000|2020-09-04 09:10:00|7080.3|7075.3|7078.3|7073.3|7083.8|7078.8|7076.3|7071.3|63
1599210900000|2020-09-04 09:15:00|7078.8|7073.8|7079.3|7074.3|7085.8|7080.8|7077.3|7072.3|65
1599211200000|2020-09-04 09:20:00|7078.8|7073.8|7094.3|7089.3|7094.3|7089.3|7076.8|7071.8|106
1599211500000|2020-09-04 09:25:00|7095.3|7090.3|7097.3|7092.3|7105.3|7100.3|7095.3|7090.3|99
1599211800000|2020-09-04 09:30:00|7096.8|7091.8|7094.8|7089.8|7097.8|7092.8|7088.8|7083.8|41
1599212100000|2020-09-04 09:35:00|7094.3|7089.3|7094.3|7089.3|7097.8|7092.8|7091.8|7086.8|68
1599212400000|2020-09-04 09:40:00|7095.3|7090.3|7105.3|7100.3|7105.8|7100.8|7095.3|7090.3|40
1599212700000|2020-09-04 09:45:00|7106.3|7101.3|7107.8|7102.8|7108.8|7103.8|7101.3|7096.3|78
1599213000000|2020-09-04 09:50:00|7107.3|7102.3|7116.3|7111.3|7117.3|7112.3|7106.8|7101.8|68
1599213300000|2020-09-04 09:55:00|7116.8|7111.8|7120.3|7115.3|7124.3|7119.3|7112.8|7107.8|88
1599213600000|2020-09-04 10:00:00|7120.8|7115.8|7127.3|7122.3|7129.3|7124.3|7120.8|7115.8|88
1599213900000|2020-09-04 10:05:00|7127.8|7122.8|7120.8|7115.8|7130.8|7125.8|7120.8|7115.8|122
1599214200000|2020-09-04 10:10:00|7119.8|7114.8|7118.3|7113.3|7126.3|7121.3|7118.3|7113.3|93
1599214500000|2020-09-04 10:15:00|7118.8|7113.8|7120.3|7115.3|7122.3|7117.3|7108.3|7103.3|51
1599214800000|2020-09-04 10:20:00|7120.8|7115.8|7109.3|7104.3|7123.8|7118.8|7109.3|7104.3|49
1599215100000|2020-09-04 10:25:00|7110.8|7105.8|7114.3|7109.3|7121.8|7116.8|7110.8|7105.8|61
1599215400000|2020-09-04 10:30:00|7113.8|7108.8|7117.3|7112.3|7118.8|7113.8|7110.3|7105.3|36
1599215700000|2020-09-04 10:35:00|7117.8|7112.8|7119.8|7114.8|7120.8|7115.8|7112.3|7107.3|32
1599216000000|2020-09-04 10:40:00|7119.3|7114.3|7121.3|7116.3|7123.8|7118.8|7117.8|7112.8|33
1599216300000|2020-09-04 10:45:00|7122.3|7117.3|7117.8|7112.8|7123.3|7118.3|7115.8|7110.8|24
1599216600000|2020-09-04 10:50:00|7118.3|7113.3|7121.3|7116.3|7122.8|7117.8|7117.8|7112.8|90
1599216900000|2020-09-04 10:55:00|7120.8|7115.8|7115.3|7110.3|7122.8|7117.8|7112.3|7107.3|57
1599217200000|2020-09-04 11:00:00|7114.8|7109.8|7108.3|7103.3|7118.3|7113.3|7103.3|7098.3|91
1599217500000|2020-09-04 11:05:00|7108.8|7103.8|7105.3|7100.3|7113.8|7108.8|7104.8|7099.8|62
1599217800000|2020-09-04 11:10:00|7105.8|7100.8|7101.8|7096.8|7105.8|7100.8|7094.8|7089.8|168
1599218100000|2020-09-04 11:15:00|7101.3|7096.3|7091.8|7086.8|7101.3|7096.3|7091.3|7086.3|49
1599218400000|2020-09-04 11:20:00|7092.3|7087.3|7096.8|7091.8|7099.8|7094.8|7090.3|7085.3|171
1599218700000|2020-09-04 11:25:00|7097.3|7092.3|7093.3|7088.3|7098.8|7093.8|7093.3|7088.3|78
1599219000000|2020-09-04 11:30:00|7092.8|7087.8|7082.3|7077.3|7094.8|7089.8|7082.3|7077.3|92
1599219300000|2020-09-04 11:35:00|7082.8|7077.8|7083.3|7078.3|7087.8|7082.8|7078.8|7073.8|59
1599219600000|2020-09-04 11:40:00|7082.5|7077.5|7076.5|7071.5|7082.5|7077.5|7073|7068|35
1599219900000|2020-09-04 11:45:00|7077|7072|7076.5|7071.5|7078|7073|7070|7065|68
1599220200000|2020-09-04 11:50:00|7076|7071|7061|7056|7076.5|7071.5|7060.5|7055.5|131
1599220500000|2020-09-04 11:55:00|7060.5|7055.5|7056|7051|7062.5|7057.5|7054.5|7049.5|49
1599220800000|2020-09-04 12:00:00|7055.5|7050.5|7072.5|7067.5|7073.5|7068.5|7055|7050|80
1599221100000|2020-09-04 12:05:00|7072|7067|7072.5|7067.5|7081|7076|7069.5|7064.5|59
1599221400000|2020-09-04 12:10:00|7073|7068|7072.5|7067.5|7076.5|7071.5|7069.5|7064.5|46
1599221700000|2020-09-04 12:15:00|7073|7068|7076.5|7071.5|7082.5|7077.5|7073|7068|43
1599222000000|2020-09-04 12:20:00|7078.5|7073.5|7079|7074|7079.5|7074.5|7073.5|7068.5|29
1599222300000|2020-09-04 12:25:00|7078.5|7073.5|7080.5|7075.5|7081|7076|7070.5|7065.5|83
1599222600000|2020-09-04 12:30:00|7081|7076|7086.5|7081.5|7095.5|7090.5|7077|7072|356
1599222900000|2020-09-04 12:35:00|7086|7081|7084.5|7079.5|7093.5|7088.5|7079|7074|83
1599223200000|2020-09-04 12:40:00|7085|7080|7094.5|7089.5|7095.5|7090.5|7083.5|7078.5|58
1599223500000|2020-09-04 12:45:00|7095|7090|7099.5|7094.5|7102.5|7097.5|7092|7087|85
1599223800000|2020-09-04 12:50:00|7099|7094|7098.5|7093.5|7102|7097|7094.5|7089.5|37
1599224100000|2020-09-04 12:55:00|7098|7093|7090|7085|7098.5|7093.5|7085|7080|107
1599224400000|2020-09-04 13:00:00|7090.5|7085.5|7102.5|7097.5|7103|7098|7089.5|7084.5|55
1599224700000|2020-09-04 13:05:00|7103.5|7098.5|7095.5|7090.5|7103.5|7098.5|7092.5|7087.5|52
1599225000000|2020-09-04 13:10:00|7096|7091|7099|7094|7100|7095|7089.5|7084.5|48
1599225300000|2020-09-04 13:15:00|7099.5|7094.5|7097.5|7092.5|7099.5|7094.5|7091.5|7086.5|40
1599225600000|2020-09-04 13:20:00|7097|7092|7094.5|7089.5|7101.5|7096.5|7093|7088|51
1599225900000|2020-09-04 13:25:00|7094|7089|7091.5|7086.5|7094|7089|7088|7083|58
1599226200000|2020-09-04 13:30:00|7091|7086|7087.5|7082.5|7093.5|7088.5|7081.5|7076.5|224
1599226500000|2020-09-04 13:35:00|7087|7082|7078.5|7073.5|7094.5|7089.5|7078|7073|180
1599226800000|2020-09-04 13:40:00|7078|7073|7081.5|7076.5|7087|7082|7073.5|7068.5|139
1599227100000|2020-09-04 13:45:00|7082|7077|7055.5|7050.5|7083.5|7078.5|7055.5|7050.5|235
1599227400000|2020-09-04 13:50:00|7056|7051|7053.5|7048.5|7069.5|7064.5|7050.5|7045.5|187
1599227700000|2020-09-04 13:55:00|7054|7049|7056|7051|7058.5|7053.5|7046.5|7041.5|158
1599228000000|2020-09-04 14:00:00|7055.5|7050.5|7067.5|7062.5|7072.5|7067.5|7051.5|7046.5|175
1599228300000|2020-09-04 14:05:00|7066.5|7061.5|7060.5|7055.5|7067.5|7062.5|7056.5|7051.5|109
1599228600000|2020-09-04 14:10:00|7061.3|7056.3|7047.3|7042.3|7062.8|7057.8|7046.3|7041.3|130
1599228900000|2020-09-04 14:15:00|7047.8|7042.8|7019.3|7014.3|7051.3|7046.3|7018.8|7013.8|326
1599229200000|2020-09-04 14:20:00|7018.3|7013.3|7022.3|7017.3|7032.3|7027.3|7015.3|7010.3|365
1599229500000|2020-09-04 14:25:00|7022.8|7017.8|7008.3|7003.3|7028.3|7023.3|7008.3|7003.3|394
1599229800000|2020-09-04 14:30:00|7009.3|7004.3|7003.3|6998.3|7013.3|7008.3|7002.3|6997.3|519
1599230100000|2020-09-04 14:35:00|7004.3|6999.3|6994.3|6989.3|7008.3|7003.3|6977.3|6972.3|557
1599230400000|2020-09-04 14:40:00|6993.8|6988.8|6960.3|6955.3|6997.8|6992.8|6956.3|6951.3|566
1599230700000|2020-09-04 14:45:00|6960.8|6955.8|7000.3|6995.3|7003.3|6998.3|6960.8|6955.8|475
1599231000000|2020-09-04 14:50:00|6999.8|6994.8|7004.3|6999.3|7005.3|7000.3|6984.3|6979.3|423
1599231300000|2020-09-04 14:55:00|7003.8|6998.8|6997.3|6992.3|7013.8|7008.8|6996.8|6991.8|266
1599231600000|2020-09-04 15:00:00|6996.8|6991.8|6994.8|6989.8|7001.8|6996.8|6978.3|6973.3|229
1599231900000|2020-09-04 15:05:00|6994.3|6989.3|6973.8|6968.8|6994.8|6989.8|6970.8|6965.8|127
1599232200000|2020-09-04 15:10:00|6974.3|6969.3|6981.3|6976.3|6984.8|6979.8|6968.3|6963.3|494
1599232500000|2020-09-04 15:15:00|6980.8|6975.8|6986.8|6981.8|6986.8|6981.8|6971.3|6966.3|165
1599232800000|2020-09-04 15:20:00|6985.8|6980.8|6990.8|6985.8|6997.8|6992.8|6984.8|6979.8|167
1599233100000|2020-09-04 15:25:00|6989.3|6984.3|6981.3|6976.3|6989.8|6984.8|6973.8|6968.8|476
1599233400000|2020-09-04 15:30:00|6982.3|6975.3|6992.3|6985.3|6993.3|6987.3|6973.3|6966.3|950
1599233700000|2020-09-04 15:35:00|6991.3|6984.3|7001.3|6994.3|7004.3|6998.3|6989.3|6983.3|452
1599234000000|2020-09-04 15:40:00|7002.3|6995.3|6987.3|6979.3|7008.3|7000.3|6986.3|6978.3|137
1599234300000|2020-09-04 15:45:00|6988.3|6980.3|6992.3|6984.3|6999.3|6991.3|6984.3|6978.3|48
1599234600000|2020-09-04 15:50:00|6991.3|6983.3|7007.3|7001.3|7009.3|7002.3|6985.3|6979.3|95
1599234900000|2020-09-04 15:55:00|7008.3|7000.3|7012.3|7004.3|7014.3|7008.3|7002.3|6994.3|42
1599235200000|2020-09-04 16:00:00|7011.3|7003.3|7010.3|7002.3|7017.3|7009.3|7008.3|7002.3|28
1599235500000|2020-09-04 16:05:00|7011.3|7003.3|7004.3|6996.3|7013.3|7005.3|7002.3|6995.3|16
1599235800000|2020-09-04 16:10:00|7005.3|6997.3|7007.3|7000.3|7015.3|7007.3|7002.3|6995.3|19
1599236100000|2020-09-04 16:15:00|7008.3|7001.3|6998.3|6989.3|7012.3|7005.3|6996.3|6988.3|39
1599236400000|2020-09-04 16:20:00|6997.3|6990.3|7017.3|7010.3|7018.3|7010.3|6997.3|6990.3|61
1599236700000|2020-09-04 16:25:00|7016.3|7009.3|7032.3|7025.3|7033.3|7026.3|7016.3|7008.3|33
1599237000000|2020-09-04 16:30:00|7031.3|7024.3|7037.3|7028.3|7038.3|7031.3|7029.3|7020.3|34
1599237300000|2020-09-04 16:35:00|7036.3|7029.3|7035.3|7027.3|7039.3|7032.3|7035.3|7027.3|49
1599237600000|2020-09-04 16:40:00|7036.3|7028.3|7037.3|7029.3|7040.3|7032.3|7031.3|7023.3|67
1599237900000|2020-09-04 16:45:00|7038.3|7030.3|7035.3|7027.3|7044.3|7036.3|7033.3|7026.3|28
1599238200000|2020-09-04 16:50:00|7034.3|7028.3|7031.3|7024.3|7036.3|7029.3|7027.3|7020.3|46
1599238500000|2020-09-04 16:55:00|7030.3|7023.3|7034.3|7026.3|7037.3|7028.3|7026.3|7019.3|24
1599238800000|2020-09-04 17:00:00|7033.3|7024.3|7024.3|7017.3|7034.3|7026.3|7022.3|7013.3|20
1599239100000|2020-09-04 17:05:00|7026.3|7018.3|7025.3|7017.3|7026.3|7019.3|7019.3|7012.3|46
1599239400000|2020-09-04 17:10:00|7024.3|7016.3|7026.3|7018.3|7027.3|7020.3|7021.3|7013.3|65
1599239700000|2020-09-04 17:15:00|7025.3|7019.3|7015.3|7007.3|7025.3|7019.3|7014.3|7007.3|23
1599240000000|2020-09-04 17:20:00|7016.3|7008.3|7026.3|7018.3|7031.3|7021.3|7016.3|7008.3|25
1599240300000|2020-09-04 17:25:00|7025.3|7017.3|7021.3|7013.3|7032.3|7024.3|7019.3|7011.3|17
1599240600000|2020-09-04 17:30:00|7020.3|7011.3|7016.3|7008.3|7022.3|7014.3|7011.3|7001.3|23
1599240900000|2020-09-04 17:35:00|7017.3|7009.3|7025.3|7017.3|7028.3|7019.3|7012.3|7004.3|6
1599241200000|2020-09-04 17:40:00|7026.3|7018.3|7022.3|7014.3|7027.3|7019.3|7018.3|7011.3|3
1599241500000|2020-09-04 17:45:00|7020.3|7013.3|7028.3|7020.3|7035.3|7026.3|7020.3|7013.3|10
1599241800000|2020-09-04 17:50:00|7027.3|7019.3|7035.3|7026.3|7035.3|7027.3|7021.3|7013.3|25
1599242100000|2020-09-04 17:55:00|7034.3|7025.3|7038.1|7026.1|7038.2|7028.8|7031.3|7021.3|22
1599242400000|2020-09-04 18:00:00|7038.2|7026.2|7033.9|7021.9|7047.1|7035.1|7031.8|7019.8|0
1599242700000|2020-09-04 18:05:00|7034|7022|7036.5|7024.5|7043.5|7031.5|7029.5|7017.5|0
1599243000000|2020-09-04 18:10:00|7036.4|7024.4|7029.9|7017.9|7038.8|7026.8|7027.8|7015.8|0
1599243300000|2020-09-04 18:15:00|7029.8|7017.8|7041.2|7029.2|7043.9|7031.9|7027.8|7015.8|0
1599243600000|2020-09-04 18:20:00|7041.4|7029.4|7043.3|7031.3|7046|7034|7036.7|7024.7|0
1599243900000|2020-09-04 18:25:00|7043.4|7031.4|7056.4|7044.4|7058.4|7046.4|7043.3|7031.3|0
1599244200000|2020-09-04 18:30:00|7056.3|7044.3|7053.3|7041.3|7058.4|7046.4|7049.9|7037.9|0
1599244500000|2020-09-04 18:35:00|7053.4|7041.4|7075.1|7063.1|7077.2|7065.2|7053.4|7041.4|0
1599244800000|2020-09-04 18:40:00|7075.2|7063.2|7074|7062|7082.1|7070.1|7072.1|7060.1|0
1599245100000|2020-09-04 18:45:00|7074.1|7062.1|7078.4|7066.4|7089.5|7077.5|7074.1|7062.1|0
1599245400000|2020-09-04 18:50:00|7078.6|7066.6|7074.2|7062.2|7082.9|7070.9|7071.9|7059.9|0
1599245700000|2020-09-04 18:55:00|7074.3|7062.3|7087.7|7075.7|7089.8|7077.8|7074.3|7062.3|0
1599246000000|2020-09-04 19:00:00|7087.9|7075.9|7081.6|7069.6|7089.9|7077.9|7077|7065|0
1599246300000|2020-09-04 19:05:00|7081.5|7069.5|7084.2|7072.2|7086.4|7074.4|7076.7|7064.7|0
1599246600000|2020-09-04 19:10:00|7084.3|7072.3|7071.3|7059.3|7084.3|7072.3|7071.3|7059.3|0
1599246900000|2020-09-04 19:15:00|7071.4|7059.4|7085.1|7073.1|7092.4|7080.4|7071.4|7059.4|0
1599247200000|2020-09-04 19:20:00|7084.2|7072.2|7089.2|7077.2|7091.1|7079.1|7084|7072|0
1599247500000|2020-09-04 19:25:00|7089.3|7077.3|7088.3|7076.3|7095.7|7083.7|7080|7068|0
1599247800000|2020-09-04 19:30:00|7088.4|7076.4|7076.1|7064.1|7088.4|7076.4|7073.1|7061.1|0
1599248100000|2020-09-04 19:35:00|7076.3|7064.3|7063.8|7051.8|7080.3|7068.3|7056.4|7044.4|0
1599248400000|2020-09-04 19:40:00|7063.9|7051.9|7059.3|7047.3|7068.5|7056.5|7057|7045|0
1599248700000|2020-09-04 19:45:00|7059.2|7047.2|7060|7048|7079|7067|7059.1|7047.1|0
1599249000000|2020-09-04 19:50:00|7059.5|7047.5|7070.6|7058.6|7073.7|7061.7|7057.5|7045.5|0
1599249300000|2020-09-04 19:55:00|7068.7|7056.7|7065.4|7053.4|7074.9|7062.9|7064.6|7052.6|0
1599249600000|2020-09-04 20:00:00|7065.3|7053.3|7059.4|7047.4|7070.5|7058.5|7058.7|7046.7|0
1599249900000|2020-09-04 20:05:00|7059.6|7047.6|7059.4|7047.4|7062.8|7050.8|7054.2|7042.2|0
1599250200000|2020-09-04 20:10:00|7059.8|7047.8|7047.8|7035.8|7060.9|7048.9|7043.8|7031.8|0
1599250500000|2020-09-04 20:15:00|7048.2|7036.2|7048.2|7036.2|7048.8|7036.8|7046.9|7034.9|0
1599250800000|2020-09-04 20:20:00|7048.8|7036.8|7048.6|7036.6|7048.8|7036.8|7047.8|7035.8|0
1599251100000|2020-09-04 20:25:00|7048.4|7036.4|7049.7|7037.7|7049.7|7037.7|7047.8|7035.8|0
1599251400000|2020-09-04 20:30:00|7048.5|7036.5|7053|7041|7053.4|7041.4|7044|7032|0
1599251700000|2020-09-04 20:35:00|7053.4|7041.4|7052.6|7040.6|7053.4|7041.4|7048.3|7036.3|0
1599252000000|2020-09-04 20:40:00|7052.5|7040.5|7045.7|7033.7|7052.5|7040.5|7045.3|7033.3|0
1599252300000|2020-09-04 20:45:00|7045.8|7033.8|7049.3|7037.3|7049.3|7037.3|7045.3|7033.3|0
1599252600000|2020-09-04 20:50:00|7048.9|7036.9|7048.3|7036.3|7050|7038|7047.8|7035.8|0
1599252900000|2020-09-04 20:55:00|7048.9|7036.9|7045.5|7033.5|7050|7038|7043.7|7031.7|0
1599429600000|2020-09-06 22:00:00|7030|7018|7024.9|7012.9|7033.8|7021.8|7022.1|7010.1|0
1599429900000|2020-09-06 22:05:00|7025.1|7013.1|7008.1|6996.1|7027.6|7015.6|7002.5|6990.5|0
1599430200000|2020-09-06 22:10:00|7006|6994|7009.4|6997.4|7016.5|7004.5|7002.7|6990.7|0
1599430500000|2020-09-06 22:15:00|7009.3|6997.3|6988.5|6976.5|7009.8|6997.8|6981.3|6969.3|0
1599430800000|2020-09-06 22:20:00|6988.6|6976.6|7011.8|6999.8|7015.5|7003.5|6985.3|6973.3|0
1599431100000|2020-09-06 22:25:00|7012.2|7000.2|7019.7|7007.7|7020.5|7008.5|6998.7|6986.7|0
1599431400000|2020-09-06 22:30:00|7020.1|7008.1|7028.9|7016.9|7030.8|7018.8|7017.7|7005.7|0
1599431700000|2020-09-06 22:35:00|7028.5|7016.5|7033.8|7021.8|7036.2|7024.2|7024.4|7012.4|0
1599432000000|2020-09-06 22:40:00|7033.4|7021.4|7030.8|7018.8|7038.3|7026.3|7027.3|7015.3|0
1599432300000|2020-09-06 22:45:00|7030.7|7018.7|7036.8|7024.8|7038.3|7026.3|7026.3|7014.3|0
1599432600000|2020-09-06 22:50:00|7036.7|7024.7|7041.3|7029.3|7044.5|7032.5|7034.2|7022.2|0
1599432900000|2020-09-06 22:55:00|7041.2|7029.2|7034.8|7022.8|7041.2|7029.2|7034.8|7022.8|0
1599433200000|2020-09-06 23:00:00|7035|7023|7043.5|7031.5|7046.3|7034.3|7035|7023|0
1599433500000|2020-09-06 23:05:00|7042.9|7030.9|7047.2|7035.2|7051.5|7039.5|7042.2|7030.2|0
1599433800000|2020-09-06 23:10:00|7047.3|7035.3|7047.6|7035.6|7050|7038|7044|7032|0
1599434100000|2020-09-06 23:15:00|7047.4|7035.4|7036.9|7024.9|7048.3|7036.3|7035.8|7023.8|0
1599434400000|2020-09-06 23:20:00|7037.1|7025.1|7034.3|7022.3|7039.2|7027.2|7032.8|7020.8|0
1599434700000|2020-09-06 23:25:00|7034.1|7022.1|7039.6|7027.6|7045.4|7033.4|7027.4|7015.4|0
1599435000000|2020-09-06 23:30:00|7039.7|7027.7|7054.4|7042.4|7058.7|7046.7|7039.2|7027.2|0
1599435300000|2020-09-06 23:35:00|7054.6|7042.6|7051.8|7039.8|7055.7|7043.7|7049.5|7037.5|0
1599435600000|2020-09-06 23:40:00|7052|7040|7053.3|7041.3|7057.6|7045.6|7051.8|7039.8|0
1599435900000|2020-09-06 23:45:00|7053.5|7041.5|7043.9|7031.9|7053.5|7041.5|7043.9|7031.9|0
1599436200000|2020-09-06 23:50:00|7043.8|7031.8|7036.6|7024.6|7049.2|7037.2|7036.4|7024.4|0
1599436500000|2020-09-06 23:55:00|7036.7|7024.7|7035.2|7023.2|7046|7034|7032.4|7020.4|0
1599436800000|2020-09-07 00:00:00|7035.4|7023.4|7038.2|7026.2|7039.7|7027.7|7031.7|7019.7|0
1599437100000|2020-09-07 00:05:00|7038.1|7026.1|7035.1|7023.1|7043.7|7031.7|7031.2|7019.2|0
1599437400000|2020-09-07 00:10:00|7034.9|7022.9|7017.7|7005.7|7034.9|7022.9|7016.6|7004.6|0
1599437700000|2020-09-07 00:15:00|7018.1|7006.1|7025.3|7013.3|7025.4|7013.4|7005.7|6993.7|0
1599438000000|2020-09-07 00:20:00|7025.2|7013.2|7035.6|7023.6|7035.7|7023.7|7024.2|7012.2|0
1599438300000|2020-09-07 00:25:00|7035.7|7023.7|7039.8|7027.8|7046.2|7034.2|7035.6|7023.6|0
1599438600000|2020-09-07 00:30:00|7039.9|7027.9|7052.9|7040.9|7055|7043|7037.8|7025.8|0
1599438900000|2020-09-07 00:35:00|7053|7041|7050.6|7038.6|7059.3|7047.3|7048.6|7036.6|0
1599439200000|2020-09-07 00:40:00|7050.7|7038.7|7053.1|7041.1|7059.4|7047.4|7050.7|7038.7|0
1599439500000|2020-09-07 00:45:00|7053.2|7041.2|7068.3|7056.3|7069.4|7057.4|7053.2|7041.2|0
1599439800000|2020-09-07 00:50:00|7068.7|7056.7|7061.8|7049.8|7069.4|7057.4|7060.8|7048.8|0
1599440100000|2020-09-07 00:55:00|7062.9|7050.9|7059.6|7047.6|7062.9|7050.9|7055.5|7043.5|0
1599440400000|2020-09-07 01:00:00|7059.9|7047.9|7063.2|7051.2|7069.3|7057.3|7058.7|7046.7|0
1599440700000|2020-09-07 01:05:00|7063.1|7051.1|7061.1|7049.1|7069.5|7057.5|7059.1|7047.1|0
1599441000000|2020-09-07 01:10:00|7061.2|7049.2|7056.8|7044.8|7065.3|7053.3|7054.7|7042.7|0
1599441300000|2020-09-07 01:15:00|7056.7|7044.7|7046.2|7034.2|7061|7049|7046.1|7034.1|0
1599441600000|2020-09-07 01:20:00|7046.1|7034.1|7054.7|7042.7|7054.7|7042.7|7045.1|7033.1|0
1599441900000|2020-09-07 01:25:00|7054.6|7042.6|7054.8|7042.8|7055.9|7043.9|7048.3|7036.3|0
1599442200000|2020-09-07 01:30:00|7054.9|7042.9|7061.1|7049.1|7065.4|7053.4|7054.9|7042.9|0
1599442500000|2020-09-07 01:35:00|7061.2|7049.2|7063.3|7051.3|7066.4|7054.4|7056.9|7044.9|0
1599442800000|2020-09-07 01:40:00|7063.7|7051.7|7063.1|7051.1|7069.6|7057.6|7061.1|7049.1|0
1599443100000|2020-09-07 01:45:00|7063.2|7051.2|7067.4|7055.4|7069.5|7057.5|7063.1|7051.1|0
1599443400000|2020-09-07 01:50:00|7067.5|7055.5|7060.9|7048.9|7069.5|7057.5|7058.9|7046.9|0
1599443700000|2020-09-07 01:55:00|7060.8|7048.8|7062.8|7050.8|7066.9|7054.9|7058.6|7046.6|0
1599444000000|2020-09-07 02:00:00|7064.8|7052.8|7055|7043|7067.1|7055.1|7051.8|7039.8|0
1599444300000|2020-09-07 02:05:00|7056|7044|7049.7|7037.7|7056.1|7044.1|7049.7|7037.7|0
1599444600000|2020-09-07 02:10:00|7049.8|7037.8|7043.2|7031.2|7054|7042|7041.1|7029.1|0
1599444900000|2020-09-07 02:15:00|7042.4|7030.4|7034.7|7022.7|7043.4|7031.4|7034.7|7022.7|0
1599445200000|2020-09-07 02:20:00|7034.6|7022.6|7039|7027|7039.1|7027.1|7032.6|7020.6|0
1599445500000|2020-09-07 02:25:00|7038|7026|7044.4|7032.4|7045.5|7033.5|7038|7026|0
1599445800000|2020-09-07 02:30:00|7045.5|7033.5|7041.3|7029.3|7045.5|7033.5|7038.1|7026.1|0
1599446100000|2020-09-07 02:35:00|7041.4|7029.4|7043.6|7031.6|7043.6|7031.6|7038.2|7026.2|0
1599446400000|2020-09-07 02:40:00|7044|7032|7041.4|7029.4|7045.7|7033.7|7041.4|7029.4|0
1599446700000|2020-09-07 02:45:00|7041.3|7029.3|7045.7|7033.7|7047.9|7035.9|7040.3|7028.3|0
1599447000000|2020-09-07 02:50:00|7045.6|7033.6|7046.1|7034.1|7047.9|7035.9|7043.6|7031.6|0
1599447300000|2020-09-07 02:55:00|7046|7034|7048.1|7036.1|7049.2|7037.2|7043.9|7031.9|0
1599447600000|2020-09-07 03:00:00|7048.2|7036.2|7054.4|7042.4|7056.5|7044.5|7043.9|7031.9|0
1599447900000|2020-09-07 03:05:00|7054|7042|7054.4|7042.4|7058.6|7046.6|7052.3|7040.3|0
1599448200000|2020-09-07 03:10:00|7054.3|7042.3|7051.8|7039.8|7054.5|7042.5|7051.8|7039.8|0
1599448500000|2020-09-07 03:15:00|7051.9|7039.9|7056|7044|7058.1|7046.1|7051.9|7039.9|0
1599448800000|2020-09-07 03:20:00|7056.1|7044.1|7051.8|7039.8|7056.1|7044.1|7049.7|7037.7|0
1599449100000|2020-09-07 03:25:00|7051.9|7039.9|7049.8|7037.8|7051.9|7039.9|7049.7|7037.7|0
1599449400000|2020-09-07 03:30:00|7050.6|7038.6|7052|7040|7052|7040|7047.6|7035.6|0
1599449700000|2020-09-07 03:35:00|7054|7042|7051.8|7039.8|7054|7042|7051.7|7039.7|0
1599450000000|2020-09-07 03:40:00|7051.7|7039.7|7053.9|7041.9|7054|7042|7051.7|7039.7|0
1599450300000|2020-09-07 03:45:00|7054|7042|7056|7044|7056|7044|7051.8|7039.8|0
1599450600000|2020-09-07 03:50:00|7055.9|7043.9|7051.8|7039.8|7055.9|7043.9|7051.8|7039.8|0
1599450900000|2020-09-07 03:55:00|7051.7|7039.7|7054|7042|7056.2|7044.2|7051.7|7039.7|0
1599451200000|2020-09-07 04:00:00|7053.2|7041.2|7050.8|7038.8|7054|7042|7049.8|7037.8|0
1599451500000|2020-09-07 04:05:00|7050.4|7038.4|7045.4|7033.4|7050.4|7038.4|7043.2|7031.2|0
1599451800000|2020-09-07 04:10:00|7045.3|7033.3|7041|7029|7045.4|7033.4|7037.9|7025.9|0
1599452100000|2020-09-07 04:15:00|7041.1|7029.1|7039|7027|7041.1|7029.1|7036.9|7024.9|0
1599452400000|2020-09-07 04:20:00|7040|7028|7039.1|7027.1|7041.2|7029.2|7038.9|7026.9|0
1599452700000|2020-09-07 04:25:00|7040.2|7028.2|7041.2|7029.2|7041.2|7029.2|7034.9|7022.9|0
1599453000000|2020-09-07 04:30:00|7041.3|7029.3|7045.5|7033.5|7045.5|7033.5|7041.2|7029.2|0
1599453300000|2020-09-07 04:35:00|7044.7|7032.7|7045.5|7033.5|7045.6|7033.6|7043.4|7031.4|0
1599453600000|2020-09-07 04:40:00|7044.8|7032.8|7048.6|7036.6|7049.7|7037.7|7043.4|7031.4|0
1599453900000|2020-09-07 04:45:00|7048.2|7036.2|7043.2|7031.2|7049.7|7037.7|7041.2|7029.2|0
1599454200000|2020-09-07 04:50:00|7043.3|7031.3|7039|7027|7045.3|7033.3|7038.9|7026.9|0
1599454500000|2020-09-07 04:55:00|7038.9|7026.9|7036.9|7024.9|7043.2|7031.2|7036.9|7024.9|0
1599454800000|2020-09-07 05:00:00|7037|7025|7039|7027|7039|7027|7034.7|7022.7|0
1599455100000|2020-09-07 05:05:00|7039.4|7027.4|7036.9|7024.9|7043.3|7031.3|7036.9|7024.9|0
1599455400000|2020-09-07 05:10:00|7036.1|7024.1|7036|7024|7038|7026|7032.8|7020.8|0
1599455700000|2020-09-07 05:15:00|7036.3|7024.3|7032.8|7020.8|7037|7025|7030.7|7018.7|0
1599456000000|2020-09-07 05:20:00|7032.7|7020.7|7032.6|7020.6|7036.9|7024.9|7031.5|7019.5|0
1599456300000|2020-09-07 05:25:00|7031.9|7019.9|7030.4|7018.4|7036.8|7024.8|7028.2|7016.2|0
1599456600000|2020-09-07 05:30:00|7030.3|7018.3|7034.7|7022.7|7036.9|7024.9|7028.2|7016.2|0
1599456900000|2020-09-07 05:35:00|7034.8|7022.8|7032.5|7020.5|7038.9|7026.9|7030.2|7018.2|0
1599457200000|2020-09-07 05:40:00|7032.6|7020.6|7038.7|7026.7|7038.8|7026.8|7032.6|7020.6|0
1599457500000|2020-09-07 05:45:00|7038.8|7026.8|7045|7033|7049.2|7037.2|7034.5|7022.5|0
1599457800000|2020-09-07 05:50:00|7045.1|7033.1|7038.7|7026.7|7047.3|7035.3|7034.6|7022.6|0
1599458100000|2020-09-07 05:55:00|7038.3|7026.3|7036.5|7024.5|7038.5|7026.5|7029|7017|0
1599458400000|2020-09-07 06:00:00|7036|7024|7048.3|7043.3|7060.3|7055.3|7034|7022|62
1599458700000|2020-09-07 06:05:00|7048.8|7043.8|7027.3|7022.3|7049.8|7044.8|7027.3|7022.3|39
1599459000000|2020-09-07 06:10:00|7027.8|7022.8|7031.8|7026.8|7038.3|7033.3|7027.3|7022.3|8
1599459300000|2020-09-07 06:15:00|7031.3|7026.3|7033.8|7028.8|7040.3|7035.3|7027.3|7022.3|25
1599459600000|2020-09-07 06:20:00|7034.8|7029.8|7025.3|7020.3|7035.3|7030.3|7025.3|7020.3|10
1599459900000|2020-09-07 06:25:00|7025.8|7020.8|7014.8|7009.8|7026.8|7021.8|7013.3|7008.3|24
1599460200000|2020-09-07 06:30:00|7014.3|7009.3|7025.3|7020.3|7028.8|7023.8|7014.3|7009.3|18
1599460500000|2020-09-07 06:35:00|7025.8|7020.8|7024.8|7019.8|7026.8|7021.8|7017.8|7012.8|10
1599460800000|2020-09-07 06:40:00|7024.3|7019.3|7027.3|7022.3|7028.8|7023.8|7021.3|7016.3|7
1599461100000|2020-09-07 06:45:00|7027.8|7022.8|7030.3|7025.3|7033.3|7028.3|7025.8|7020.8|24
1599461400000|2020-09-07 06:50:00|7029.8|7024.8|7032.8|7027.8|7037.3|7032.3|7025.3|7020.3|22
1599461700000|2020-09-07 06:55:00|7032.3|7027.3|7033.3|7028.3|7037.3|7032.3|7026.3|7021.3|20
1599462000000|2020-09-07 07:00:00|7034.8|7029.8|7057.8|7052.8|7059.8|7054.8|7017.8|7012.8|331
1599462300000|2020-09-07 07:05:00|7060.8|7055.8|7064.8|7059.8|7078.8|7073.8|7052.3|7047.3|232
1599462600000|2020-09-07 07:10:00|7065.3|7060.3|7046.3|7041.3|7072.3|7067.3|7046.3|7041.3|226
1599462900000|2020-09-07 07:15:00|7044.3|7039.3|7028.8|7023.8|7044.3|7039.3|7019.8|7014.8|204
1599463200000|2020-09-07 07:20:00|7029.8|7024.8|7046.8|7041.8|7062.8|7057.8|7026.8|7021.8|177
1599463500000|2020-09-07 07:25:00|7046.3|7041.3|7038.3|7033.3|7054.8|7049.8|7037.8|7032.8|67
1599463800000|2020-09-07 07:30:00|7036.3|7031.3|7025.3|7020.3|7063.3|7058.3|7022.8|7017.8|193
1599464100000|2020-09-07 07:35:00|7026.8|7021.8|7026.8|7021.8|7029.3|7024.3|7012.8|7007.8|110
1599464400000|2020-09-07 07:40:00|7026|7021|7034|7029|7036|7031|7025|7020|50
1599464700000|2020-09-07 07:45:00|7035|7030|7035|7030|7045.5|7040.5|7028|7023|50
1599465000000|2020-09-07 07:50:00|7034|7029|7035|7030|7039|7034|7031|7026|69
1599465300000|2020-09-07 07:55:00|7034.5|7029.5|7043|7038|7044|7039|7031|7026|89
1599465600000|2020-09-07 08:00:00|7045.5|7040.5|7049|7044|7053.5|7048.5|7033.5|7028.5|122
1599465900000|2020-09-07 08:05:00|7049.5|7044.5|7039.5|7034.5|7059.5|7054.5|7039|7034|92
1599466200000|2020-09-07 08:10:00|7040|7035|7035|7030|7043|7038|7034|7029|61
1599466500000|2020-09-07 08:15:00|7035.5|7030.5|7026|7021|7036|7031|7023.5|7018.5|59
1599466800000|2020-09-07 08:20:00|7026.5|7021.5|7026|7021|7031|7026|7023.5|7018.5|34
1599467100000|2020-09-07 08:25:00|7026.5|7021.5|7028|7023|7031|7026|7022.5|7017.5|74
1599467400000|2020-09-07 08:30:00|7028.5|7023.5|7037|7032|7039|7034|7025.5|7020.5|44
1599467700000|2020-09-07 08:35:00|7037.5|7032.5|7041|7036|7043|7038|7036|7031|75
1599468000000|2020-09-07 08:40:00|7041.5|7036.5|7036|7031|7044.5|7039.5|7033.5|7028.5|54
1599468300000|2020-09-07 08:45:00|7035.5|7030.5|7038|7033|7038|7033|7029|7024|35
1599468600000|2020-09-07 08:50:00|7038.5|7033.5|7028.5|7023.5|7038.5|7033.5|7028.5|7023.5|46
1599468900000|2020-09-07 08:55:00|7029|7024|7024.5|7019.5|7029.5|7024.5|7020.5|7015.5|39
1599469200000|2020-09-07 09:00:00|7026|7021|7025|7020|7032|7027|7023|7018|32
1599469500000|2020-09-07 09:05:00|7024.5|7019.5|7032|7027|7032|7027|7021|7016|55
1599469800000|2020-09-07 09:10:00|7032.5|7027.5|7037.5|7032.5|7038.5|7033.5|7031.5|7026.5|30
1599470100000|2020-09-07 09:15:00|7038|7033|7054|7049|7055.5|7050.5|7037|7032|77
1599470400000|2020-09-07 09:20:00|7053.5|7048.5|7053|7048|7055.5|7050.5|7050.5|7045.5|37
1599470700000|2020-09-07 09:25:00|7053.5|7048.5|7048.5|7043.5|7053.5|7048.5|7046.5|7041.5|34
1599471000000|2020-09-07 09:30:00|7048|7043|7056.5|7051.5|7059.5|7054.5|7047.5|7042.5|59
1599471300000|2020-09-07 09:35:00|7056|7051|7057|7052|7060|7055|7053|7048|42
1599471600000|2020-09-07 09:40:00|7057.5|7052.5|7056|7051|7058.5|7053.5|7051.5|7046.5|60
1599471900000|2020-09-07 09:45:00|7057|7052|7043.5|7038.5|7059.5|7054.5|7042.5|7037.5|71
1599472200000|2020-09-07 09:50:00|7043|7038|7042|7037|7045.5|7040.5|7041.5|7036.5|26
1599472500000|2020-09-07 09:55:00|7042.5|7037.5|7037.5|7032.5|7044|7039|7032|7027|81
1599472800000|2020-09-07 10:00:00|7036.5|7031.5|7042|7037|7042|7037|7032|7027|51
1599473100000|2020-09-07 10:05:00|7041.5|7036.5|7046|7041|7047|7042|7040.5|7035.5|11
1599473400000|2020-09-07 10:10:00|7045.5|7040.5|7050.5|7045.5|7053.5|7048.5|7045.5|7040.5|55
1599473700000|2020-09-07 10:15:00|7049.5|7044.5|7052.5|7047.5|7054.5|7049.5|7048|7043|91
1599474000000|2020-09-07 10:20:00|7053.5|7048.5|7054|7049|7058|7053|7052.5|7047.5|44
1599474300000|2020-09-07 10:25:00|7053.5|7048.5|7054.5|7049.5|7058|7053|7052|7047|26
1599474600000|2020-09-07 10:30:00|7055|7050|7048|7043|7058|7053|7047|7042|25
1599474900000|2020-09-07 10:35:00|7047.5|7042.5|7051.5|7046.5|7058.5|7053.5|7047.5|7042.5|45
1599475200000|2020-09-07 10:40:00|7051|7046|7052|7047|7052.5|7047.5|7049|7044|51
1599475500000|2020-09-07 10:45:00|7052.5|7047.5|7058|7053|7060|7055|7052.5|7047.5|97
1599475800000|2020-09-07 10:50:00|7058.5|7053.5|7051.5|7046.5|7059.5|7054.5|7051.5|7046.5|26
1599476100000|2020-09-07 10:55:00|7051|7046|7047.5|7042.5|7053|7048|7046|7041|15
1599476400000|2020-09-07 11:00:00|7048|7043|7039|7034|7048.5|7043.5|7038.5|7033.5|71
1599476700000|2020-09-07 11:05:00|7039.5|7034.5|7046|7041|7048.5|7043.5|7038.5|7033.5|35
1599477000000|2020-09-07 11:10:00|7046.5|7041.5|7055.5|7050.5|7055.5|7050.5|7046.5|7041.5|21
1599477300000|2020-09-07 11:15:00|7056|7051|7055|7050|7057.5|7052.5|7053|7048|9
1599477600000|2020-09-07 11:20:00|7056|7051|7055|7050|7059|7054|7054|7049|51
1599477900000|2020-09-07 11:25:00|7055.5|7050.5|7061.5|7056.5|7061.5|7056.5|7055.5|7050.5|53
1599478200000|2020-09-07 11:30:00|7063.5|7058.5|7065|7060|7066.5|7061.5|7060|7055|33
1599478500000|2020-09-07 11:35:00|7065.5|7060.5|7069.5|7064.5|7070.5|7065.5|7063.5|7058.5|43
1599478800000|2020-09-07 11:40:00|7069.6|7064.6|7073.1|7068.1|7073.6|7068.6|7066.6|7061.6|71
1599479100000|2020-09-07 11:45:00|7072.6|7067.6|7071.6|7066.6|7075.1|7070.1|7068.6|7063.6|42
1599479400000|2020-09-07 11:50:00|7072.1|7067.1|7070.6|7065.6|7074.6|7069.6|7065.6|7060.6|26
1599479700000|2020-09-07 11:55:00|7072.1|7067.1|7075.1|7070.1|7075.1|7070.1|7068.1|7063.1|26
1599480000000|2020-09-07 12:00:00|7075.6|7070.6|7080.6|7075.6|7080.6|7075.6|7075.6|7070.6|36
1599480300000|2020-09-07 12:05:00|7080.1|7075.1|7080.6|7075.6|7082.6|7077.6|7079.1|7074.1|19
1599480600000|2020-09-07 12:10:00|7080.1|7075.1|7083.6|7078.6|7083.6|7078.6|7077.6|7072.6|47
1599480900000|2020-09-07 12:15:00|7083.1|7078.1|7083.6|7078.6|7087.6|7082.6|7081.6|7076.6|47
1599481200000|2020-09-07 12:20:00|7083.1|7078.1|7084.6|7079.6|7086.6|7081.6|7083.1|7078.1|33
1599481500000|2020-09-07 12:25:00|7084.1|7079.1|7088.6|7083.6|7091.6|7086.6|7081.1|7076.1|47
1599481800000|2020-09-07 12:30:00|7089.1|7084.1|7085.6|7080.6|7090.1|7085.1|7085.6|7080.6|27
1599482100000|2020-09-07 12:35:00|7085.1|7080.1|7085.1|7080.1|7086.6|7081.6|7083.6|7078.6|25
1599482400000|2020-09-07 12:40:00|7085.6|7080.6|7086.6|7081.6|7087.6|7082.6|7083.1|7078.1|21
1599482700000|2020-09-07 12:45:00|7087.1|7082.1|7091.6|7086.6|7091.6|7086.6|7084.6|7079.6|26
1599483000000|2020-09-07 12:50:00|7092.6|7087.6|7086.6|7081.6|7094.6|7089.6|7085.1|7080.1|54
1599483300000|2020-09-07 12:55:00|7087.1|7082.1|7089.6|7084.6|7090.1|7085.1|7084.6|7079.6|32
1599483600000|2020-09-07 13:00:00|7087.6|7082.6|7085.6|7080.6|7093.1|7088.1|7082.6|7077.6|54
1599483900000|2020-09-07 13:05:00|7086.6|7081.6|7092.6|7087.6|7096.1|7091.1|7086.6|7081.6|33
1599484200000|2020-09-07 13:10:00|7092.1|7087.1|7092.1|7087.1|7094.6|7089.6|7088.6|7083.6|29
1599484500000|2020-09-07 13:15:00|7092.6|7087.6|7085.6|7080.6|7092.6|7087.6|7084.1|7079.1|30
1599484800000|2020-09-07 13:20:00|7085.1|7080.1|7084.6|7079.6|7086.6|7081.6|7082.6|7077.6|18
1599485100000|2020-09-07 13:25:00|7085.1|7080.1|7088.6|7083.6|7088.6|7083.6|7081.1|7076.1|43
1599485400000|2020-09-07 13:30:00|7089.1|7084.1|7079.6|7074.6|7091.6|7086.6|7079.1|7074.1|66
1599485700000|2020-09-07 13:35:00|7080.6|7075.6|7090.6|7085.6|7090.6|7085.6|7080.1|7075.1|27
1599486000000|2020-09-07 13:40:00|7090.1|7085.1|7087.6|7082.6|7090.1|7085.1|7086.6|7081.6|42
1599486300000|2020-09-07 13:45:00|7088.6|7083.6|7091.6|7086.6|7096.1|7091.1|7086.6|7081.6|56
1599486600000|2020-09-07 13:50:00|7090.6|7085.6|7092.1|7087.1|7093.6|7088.6|7086.1|7081.1|41
1599486900000|2020-09-07 13:55:00|7091.6|7086.6|7078.1|7073.1|7094.1|7089.1|7077.6|7072.6|47
1599487200000|2020-09-07 14:00:00|7078.6|7073.6|7084.6|7079.6|7084.6|7079.6|7078.6|7073.6|29
1599487500000|2020-09-07 14:05:00|7085.6|7080.6|7092.1|7087.1|7092.6|7087.6|7083.6|7078.6|64
1599487800000|2020-09-07 14:10:00|7091.8|7086.8|7081.8|7076.8|7095.8|7090.8|7081.3|7076.3|53
1599488100000|2020-09-07 14:15:00|7082.3|7077.3|7083.3|7078.3|7085.8|7080.8|7080.8|7075.8|76
1599488400000|2020-09-07 14:20:00|7084.3|7079.3|7079.3|7074.3|7085.8|7080.8|7077.8|7072.8|88
1599488700000|2020-09-07 14:25:00|7080.3|7075.3|7089.8|7084.8|7094.3|7089.3|7079.8|7074.8|77
1599489000000|2020-09-07 14:30:00|7089.3|7084.3|7097.3|7092.3|7098.3|7093.3|7089.3|7084.3|30
1599489300000|2020-09-07 14:35:00|7097.8|7092.8|7093.3|7088.3|7098.3|7093.3|7091.3|7086.3|50
1599489600000|2020-09-07 14:40:00|7092.8|7087.8|7091.8|7086.8|7095.8|7090.8|7091.8|7086.8|19
1599489900000|2020-09-07 14:45:00|7092.3|7087.3|7091.3|7086.3|7094.3|7089.3|7091.3|7086.3|35
1599490200000|2020-09-07 14:50:00|7092.3|7087.3|7088.3|7083.3|7093.3|7088.3|7088.3|7083.3|46
1599490500000|2020-09-07 14:55:00|7087.3|7082.3|7093.3|7088.3|7096.3|7091.3|7087.3|7082.3|37
1599490800000|2020-09-07 15:00:00|7094.8|7089.8|7095.8|7090.8|7100.8|7095.8|7094.3|7089.3|115
1599491100000|2020-09-07 15:05:00|7096.3|7091.3|7085.3|7080.3|7096.3|7091.3|7084.3|7079.3|82
1599491400000|2020-09-07 15:10:00|7083.8|7078.8|7093.3|7088.3|7093.8|7088.8|7083.8|7078.8|218
1599491700000|2020-09-07 15:15:00|7092.8|7087.8|7095.3|7090.3|7095.8|7090.8|7091.3|7086.3|53
1599492000000|2020-09-07 15:20:00|7094.8|7089.8|7098.3|7093.3|7099.3|7094.3|7093.8|7088.8|76
1599492300000|2020-09-07 15:25:00|7097.8|7092.8|7080.3|7075.3|7098.3|7093.3|7080.3|7075.3|125
1599492600000|2020-09-07 15:30:00|7081.3|7074.3|7082.3|7076.3|7091.3|7083.3|7080.3|7072.3|545
1599492900000|2020-09-07 15:35:00|7083.3|7075.3|7095.3|7087.3|7099.3|7091.3|7079.3|7073.3|222
1599493200000|2020-09-07 15:40:00|7094.3|7088.3|7092.3|7084.3|7097.3|7091.3|7092.3|7084.3|29
1599493500000|2020-09-07 15:45:00|7093.3|7083.3|7096.3|7086.3|7096.3|7086.3|7091.3|7083.3|11
1599493800000|2020-09-07 15:50:00|7097.3|7087.3|7093.3|7084.3|7097.3|7087.3|7093.3|7084.3|4
1599494100000|2020-09-07 15:55:00|7092.3|7086.3|7092.3|7083.3|7092.3|7086.3|7089.3|7080.3|762
1599494400000|2020-09-07 16:00:00|7091.3|7082.3|7093.3|7085.3|7093.3|7085.3|7087.3|7079.3|15
1599494700000|2020-09-07 16:05:00|7096.3|7087.3|7096.3|7087.3|7096.3|7088.3|7095.3|7087.3|5
1599495000000|2020-09-07 16:10:00|7092.3|7086.3|7092.3|7081.3|7096.3|7086.3|7092.3|7081.3|20
1599495300000|2020-09-07 16:15:00|7091.3|7083.3|7092.3|7082.3|7092.3|7085.3|7091.3|7081.3|6
1599495600000|2020-09-07 16:20:00|7091.3|7081.3|7091.3|7082.3|7091.3|7082.3|7091.3|7081.3|0
1599495900000|2020-09-07 16:25:00|7092.3|7081.3|7091.3|7081.3|7093.3|7086.3|7091.3|7081.3|12
1599496200000|2020-09-07 16:30:00|7090.3|7080.3|7089.3|7079.3|7090.3|7080.3|7089.3|7079.3|0
1599496800000|2020-09-07 16:40:00|7090.3|7080.3|7090.3|7080.3|7090.3|7080.3|7090.3|7080.3|6
1599497100000|2020-09-07 16:45:00|7091.3||7090.3||7091.3||7090.3||0
1599497400000|2020-09-07 16:50:00|7092.3|7081.3|7092.3|7080.3|7092.3|7084.3|7091.3|7080.3|8
1599497700000|2020-09-07 16:55:00|7092.8|7080.8|7092.8|7080.8|7093.3|7081.3|7092.3|7080.3|5
1599498000000|2020-09-07 17:00:00|7092.3|7080.3|7091.8|7079.8|7092.3|7080.3|7091.8|7079.8|0
1599498300000|2020-09-07 17:05:00|7091.3|7079.3|7091.3|7079.3|7091.3|7079.3|7091.3|7079.3|0
1599498600000|2020-09-07 17:10:00|7090.3||7090.3||7091.3||7088.3||0
1599498900000|2020-09-07 17:15:00|7091.3|7080.3|7091.8|7079.8|7091.8|7080.3|7091.3|7079.3|2
1599499200000|2020-09-07 17:20:00|7092.3|7083.3|7091.8|7079.8|7093.3|7083.3|7091.8|7079.8|3
1599499500000|2020-09-07 17:25:00|7091.3|7079.3|7091.3|7079.3|7092.3|7080.3|7089.8|7077.8|7
1599499800000|2020-09-07 17:30:00|7091.8|7079.8|7093.3|7082.3|7093.3|7082.3|7089.8|7077.8|3
1599500100000|2020-09-07 17:35:00|7094.3|7081.8|7089.8|7077.8|7094.3|7082.3|7083.3|7076.3|13
1599500400000|2020-09-07 17:40:00|7090.3|7078.3|7091.3|7080.3|7091.3|7080.3|7090.3|7078.3|2
1599500700000|2020-09-07 17:45:00|7090.8|7081.3|7085.3|7073.3|7090.8|7084.3|7079.3|7072.3|12
1599501000000|2020-09-07 17:50:00|7084.8|7072.8|7091.8|7079.8|7093.3|7081.3|7084.3|7072.3|5
1599501300000|2020-09-07 17:55:00|7092.3|7081.3|7095.3|7083.3|7096.3|7088.3|7089.3|7077.3|10
1599501600000|2020-09-07 18:00:00|7095.8|7083.8|7090.2|7078.2|7095.8|7083.8|7090.2|7078.2|0
1599501900000|2020-09-07 18:05:00|7090.3|7078.3|7090.3|7078.3|7090.3|7078.3|7088.1|7076.1|0
1599502200000|2020-09-07 18:10:00|7091.2|7079.2|7093.9|7081.9|7093.9|7081.9|7090.3|7078.3|0
1599502500000|2020-09-07 18:15:00|7092.1|7080.1|7092.1|7080.1|7092.1|7080.1|7092.1|7080.1|0
1599502800000|2020-09-07 18:20:00|7090.3|7078.3|7093.9|7081.9|7093.9|7081.9|7090.3|7078.3|0
1599503100000|2020-09-07 18:25:00|7095.8|7083.8|7091.6|7079.6|7095.8|7083.8|7091.6|7079.6|0
1599503400000|2020-09-07 18:30:00|7089.7|7077.7|7091.6|7079.6|7091.6|7079.6|7089.7|7077.7|0
1599504000000|2020-09-07 18:40:00|7091.5|7079.5|7091.5|7079.5|7091.5|7079.5|7091.5|7079.5|0
1599504300000|2020-09-07 18:45:00|7091.3|7079.3|7091.5|7079.5|7091.5|7079.5|7091.3|7079.3|0
1599504900000|2020-09-07 18:55:00|7089.6|7077.6|7091.5|7079.5|7091.5|7079.5|7089.6|7077.6|0
1599505200000|2020-09-07 19:00:00|7091.1|7079.1|7094.8|7082.8|7094.8|7082.8|7091.1|7079.1|0
1599505500000|2020-09-07 19:05:00|7096.6|7084.6|7097.7|7085.7|7101.1|7089.1|7096.6|7084.6|0
1599506100000|2020-09-07 19:15:00|7096.8|7084.8|7098|7086|7098|7086|7095.9|7083.9|0
1599506400000|2020-09-07 19:20:00|7096.1|7084.1|7099.9|7087.9|7099.9|7087.9|7096.1|7084.1|0
1599506700000|2020-09-07 19:25:00|7098|7086|7096.2|7084.2|7098|7086|7096.2|7084.2|0
1599507000000|2020-09-07 19:30:00|7095.3|7083.3|7096.2|7084.2|7096.2|7084.2|7094.4|7082.4|0
1599507300000|2020-09-07 19:35:00|7098.9|7086.9|7096.2|7084.2|7098.9|7086.9|7096.2|7084.2|0
1599507600000|2020-09-07 19:40:00|7098.4|7086.4|7098.4|7086.4|7098.4|7086.4|7096.5|7084.5|0
1599507900000|2020-09-07 19:45:00|7100.2|7088.2|7098.4|7086.4|7100.3|7088.3|7098.4|7086.4|0
1599508200000|2020-09-07 19:50:00|7096.6|7084.6|7096.6|7084.6|7096.6|7084.6|7096.6|7084.6|0
1599508500000|2020-09-07 19:55:00|7095.7|7083.7|7096.7|7084.7|7096.7|7084.7|7094.8|7082.8|0
1599509100000|2020-09-07 20:05:00|7096.8|7084.8|7096.7|7084.7|7096.8|7084.8|7096.7|7084.7|0
1599509400000|2020-09-07 20:10:00|7096.5|7084.5|7096.3|7084.3|7096.5|7084.5|7096.3|7084.3|0
1599513600000|2020-09-07 21:20:00|7097.2|7085.2|7098.1|7086.1|7098.1|7086.1|7097.2|7085.2|0
1599515700000|2020-09-07 21:55:00|7097.1|7085.1|7095.1|7083.1|7097.1|7085.1|7095.1|7083.1|0
1599516000000|2020-09-07 22:00:00|7095.2|7083.2|7105.5|7093.5|7108.7|7096.7|7095.2|7083.2|0
1599516300000|2020-09-07 22:05:00|7105.3|7093.3|7097.8|7085.8|7107.2|7095.2|7095.5|7083.5|0
1599516600000|2020-09-07 22:10:00|7097.9|7085.9|7101.5|7089.5|7105.1|7093.1|7097.9|7085.9|0
1599516900000|2020-09-07 22:15:00|7101.4|7089.4|7099.3|7087.3|7103|7091|7098.5|7086.5|0
1599517200000|2020-09-07 22:20:00|7099.5|7087.5|7104.9|7092.9|7106.8|7094.8|7098.9|7086.9|0
1599517500000|2020-09-07 22:25:00|7104.7|7092.7|7114.1|7102.1|7116.6|7104.6|7104.3|7092.3|0
1599517800000|2020-09-07 22:30:00|7114.3|7102.3|7110.9|7098.9|7114.5|7102.5|7107.9|7095.9|0
1599518100000|2020-09-07 22:35:00|7111.1|7099.1|7110.7|7098.7|7115.1|7103.1|7110|7098|0
1599518400000|2020-09-07 22:40:00|7110.6|7098.6|7109.2|7097.2|7111.1|7099.1|7107|7095|0
1599518700000|2020-09-07 22:45:00|7109.4|7097.4|7114.5|7102.5|7115.6|7103.6|7109.4|7097.4|0
1599519000000|2020-09-07 22:50:00|7114.6|7102.6|7113.9|7101.9|7117.1|7105.1|7113|7101|0
1599519300000|2020-09-07 22:55:00|7114.1|7102.1|7116.4|7104.4|7116.6|7104.6|7113|7101|0
1599519600000|2020-09-07 23:00:00|7116.6|7104.6|7112.3|7100.3|7117.7|7105.7|7110.8|7098.8|0
1599519900000|2020-09-07 23:05:00|7112.4|7100.4|7113.4|7101.4|7115.5|7103.5|7110.4|7098.4|0
1599520200000|2020-09-07 23:10:00|7113.2|7101.2|7113.8|7101.8|7115.5|7103.5|7110.4|7098.4|0
1599520500000|2020-09-07 23:15:00|7113.9|7101.9|7114.6|7102.6|7117|7105|7107.8|7095.8|0
1599520800000|2020-09-07 23:20:00|7114.7|7102.7|7112.5|7100.5|7116.1|7104.1|7108.7|7096.7|0
1599521100000|2020-09-07 23:25:00|7112.6|7100.6|7112.1|7100.1|7115.1|7103.1|7109.9|7097.9|0
1599521400000|2020-09-07 23:30:00|7112.3|7100.3|7106.7|7094.7|7112.9|7100.9|7106.5|7094.5|0
1599521700000|2020-09-07 23:35:00|7106.8|7094.8|7105.1|7093.1|7108.8|7096.8|7103.6|7091.6|0
1599522000000|2020-09-07 23:40:00|7105.2|7093.2|7109.8|7097.8|7110.3|7098.3|7104.7|7092.7|0
1599522300000|2020-09-07 23:45:00|7109.9|7097.9|7106.6|7094.6|7111.3|7099.3|7105.1|7093.1|0
1599522600000|2020-09-07 23:50:00|7106.7|7094.7|7109.8|7097.8|7110.9|7098.9|7106.2|7094.2|0
1599522900000|2020-09-07 23:55:00|7109.6|7097.6|7107.7|7095.7|7111.1|7099.1|7106.6|7094.6|0
1599523200000|2020-09-08 00:00:00|7108.3|7096.3|7109.8|7097.8|7116|7104|7107.3|7095.3|0
1599523500000|2020-09-08 00:05:00|7109.9|7097.9|7103.2|7091.2|7112.8|7100.8|7101.1|7089.1|0
1599523800000|2020-09-08 00:10:00|7103.6|7091.6|7101.1|7089.1|7104.9|7092.9|7099.6|7087.6|0
1599524100000|2020-09-08 00:15:00|7101|7089|7089.2|7077.2|7101.3|7089.3|7087.1|7075.1|0
1599524400000|2020-09-08 00:20:00|7089.1|7077.1|7089.2|7077.2|7089.3|7077.3|7087|7075|0
1599524700000|2020-09-08 00:25:00|7089.3|7077.3|7091.4|7079.4|7091.4|7079.4|7087.1|7075.1|0
1599525000000|2020-09-08 00:30:00|7090.4|7078.4|7091.1|7079.1|7091.4|7079.4|7089.1|7077.1|0
1599525300000|2020-09-08 00:35:00|7091.2|7079.2|7091.1|7079.1|7093.3|7081.3|7091.1|7079.1|0
1599525600000|2020-09-08 00:40:00|7091.2|7079.2|7089.1|7077.1|7093.3|7081.3|7089.1|7077.1|0
1599525900000|2020-09-08 00:45:00|7089.2|7077.2|7091.2|7079.2|7093.3|7081.3|7087|7075|0
1599526200000|2020-09-08 00:50:00|7091.3|7079.3|7091.2|7079.2|7093.3|7081.3|7089.1|7077.1|0
1599526500000|2020-09-08 00:55:00|7090.8|7078.8|7093.2|7081.2|7095.4|7083.4|7090.2|7078.2|0
1599526800000|2020-09-08 01:00:00|7093.3|7081.3|7087|7075|7093.3|7081.3|7086|7074|0
1599527100000|2020-09-08 01:05:00|7087.1|7075.1|7082.6|7070.6|7089.1|7077.1|7082.6|7070.6|0
1599527400000|2020-09-08 01:10:00|7082.7|7070.7|7091|7079|7091|7079|7082.6|7070.6|0
1599527700000|2020-09-08 01:15:00|7090.9|7078.9|7097.3|7085.3|7099.3|7087.3|7086.8|7074.8|0
1599528000000|2020-09-08 01:20:00|7096.9|7084.9|7095.2|7083.2|7097.3|7085.3|7095.2|7083.2|0
1599528300000|2020-09-08 01:25:00|7095.3|7083.3|7095.3|7083.3|7097.4|7085.4|7093.1|7081.1|0
1599528600000|2020-09-08 01:30:00|7094.5|7082.5|7097.5|7085.5|7097.5|7085.5|7089|7077|0
1599528900000|2020-09-08 01:35:00|7097.4|7085.4|7097.4|7085.4|7101.6|7089.6|7093.2|7081.2|0
1599529200000|2020-09-08 01:40:00|7099.4|7087.4|7093.1|7081.1|7099.4|7087.4|7093.1|7081.1|0
1599529500000|2020-09-08 01:45:00|7093.2|7081.2|7092.2|7080.2|7097.4|7085.4|7091.1|7079.1|0
1599529800000|2020-09-08 01:50:00|7092.6|7080.6|7093.2|7081.2|7099.4|7087.4|7092.6|7080.6|0
1599530100000|2020-09-08 01:55:00|7093.6|7081.6|7097.3|7085.3|7097.4|7085.4|7093.1|7081.1|0
1599530400000|2020-09-08 02:00:00|7097.4|7085.4|7103.7|7091.7|7105.8|7093.8|7095.3|7083.3|0
1599530700000|2020-09-08 02:05:00|7103.8|7091.8|7102.7|7090.7|7105.8|7093.8|7101.6|7089.6|0
1599531000000|2020-09-08 02:10:00|7102.3|7090.3|7101.7|7089.7|7103.8|7091.8|7099.6|7087.6|0
1599531300000|2020-09-08 02:15:00|7102.5|7090.5|7099.6|7087.6|7103.9|7091.9|7099.6|7087.6|0
1599531600000|2020-09-08 02:20:00|7100.6|7088.6|7101.6|7089.6|7103.7|7091.7|7099.6|7087.6|0
1599531900000|2020-09-08 02:25:00|7102.6|7090.6|7098.4|7086.4|7103.7|7091.7|7097.4|7085.4|0
1599532200000|2020-09-08 02:30:00|7097.4|7085.4|7094|7082|7099.4|7087.4|7094|7082|0
1599532500000|2020-09-08 02:35:00|7093.9|7081.9|7092.5|7080.5|7097.1|7085.1|7090.8|7078.8|0
1599532800000|2020-09-08 02:40:00|7092.4|7080.4|7092.5|7080.5|7094.6|7082.6|7090.4|7078.4|0
1599533100000|2020-09-08 02:45:00|7092.4|7080.4|7092.4|7080.4|7095.6|7083.6|7090.4|7078.4|0
1599533400000|2020-09-08 02:50:00|7092.5|7080.5|7089.8|7077.8|7094.5|7082.5|7085.7|7073.7|0
1599533700000|2020-09-08 02:55:00|7089.9|7077.9|7085.7|7073.7|7091.9|7079.9|7085.6|7073.6|0
1599534000000|2020-09-08 03:00:00|7085.6|7073.6|7079.1|7067.1|7087.8|7075.8|7077|7065|0
1599534300000|2020-09-08 03:05:00|7079.2|7067.2|7079.2|7067.2|7081.3|7069.3|7079.1|7067.1|0
1599534600000|2020-09-08 03:10:00|7079.3|7067.3|7081.3|7069.3|7081.4|7069.4|7079.2|7067.2|0
1599534900000|2020-09-08 03:15:00|7080.5|7068.5|7082.4|7070.4|7083.4|7071.4|7079.2|7067.2|0
1599535200000|2020-09-08 03:20:00|7082.8|7070.8|7083.3|7071.3|7083.4|7071.4|7081.2|7069.2|0
1599535500000|2020-09-08 03:25:00|7083.4|7071.4|7080.1|7068.1|7085.5|7073.5|7076.9|7064.9|0
1599535800000|2020-09-08 03:30:00|7079.1|7067.1|7085.4|7073.4|7085.4|7073.4|7074.9|7062.9|0
1599536100000|2020-09-08 03:35:00|7085.8|7073.8|7085.4|7073.4|7089.6|7077.6|7085.4|7073.4|0
1599536400000|2020-09-08 03:40:00|7085.5|7073.5|7089.6|7077.6|7091.7|7079.7|7085.5|7073.5|0
1599536700000|2020-09-08 03:45:00|7089.7|7077.7|7087.4|7075.4|7089.7|7077.7|7087.4|7075.4|0
1599537000000|2020-09-08 03:50:00|7087.5|7075.5|7087.5|7075.5|7087.6|7075.6|7085.4|7073.4|0
1599537300000|2020-09-08 03:55:00|7087.6|7075.6|7091.7|7079.7|7091.7|7079.7|7087.5|7075.5|0
1599537600000|2020-09-08 04:00:00|7090.9|7078.9|7091.7|7079.7|7091.8|7079.8|7089.6|7077.6|0
1599537900000|2020-09-08 04:05:00|7091.8|7079.8|7089.6|7077.6|7093.9|7081.9|7089.5|7077.5|0
1599538200000|2020-09-08 04:10:00|7090|7078|7095.8|7083.8|7097.9|7085.9|7089.6|7077.6|0
1599538500000|2020-09-08 04:15:00|7095.9|7083.9|7095.8|7083.8|7097.9|7085.9|7093.8|7081.8|0
1599538800000|2020-09-08 04:20:00|7095.9|7083.9|7093.7|7081.7|7095.9|7083.9|7092.6|7080.6|0
1599539100000|2020-09-08 04:25:00|7093.8|7081.8|7093.8|7081.8|7094.8|7082.8|7091.6|7079.6|0
1599539400000|2020-09-08 04:30:00|7093.7|7081.7|7093.9|7081.9|7095.9|7083.9|7093.7|7081.7|0
1599539700000|2020-09-08 04:35:00|7094|7082|7091.8|7079.8|7094|7082|7091.8|7079.8|0
1599540000000|2020-09-08 04:40:00|7091.7|7079.7|7087.6|7075.6|7091.8|7079.8|7087.5|7075.5|0
1599540300000|2020-09-08 04:45:00|7088.6|7076.6|7089.6|7077.6|7091.7|7079.7|7087.5|7075.5|0
1599540600000|2020-09-08 04:50:00|7090|7078|7089.7|7077.7|7094.9|7082.9|7089.6|7077.6|0
1599540900000|2020-09-08 04:55:00|7089.6|7077.6|7091.8|7079.8|7091.9|7079.9|7089.6|7077.6|0
1599541200000|2020-09-08 05:00:00|7091.9|7079.9|7091.9|7079.9|7094.1|7082.1|7087.6|7075.6|0
1599541500000|2020-09-08 05:05:00|7091.8|7079.8|7089.7|7077.7|7091.8|7079.8|7088.6|7076.6|0
1599541800000|2020-09-08 05:10:00|7088.9|7076.9|7092.1|7080.1|7092.1|7080.1|7085.6|7073.6|0
1599542100000|2020-09-08 05:15:00|7092.2|7080.2|7096.3|7084.3|7096.4|7084.4|7092.2|7080.2|0
1599542400000|2020-09-08 05:20:00|7096.4|7084.4|7096.4|7084.4|7100.6|7088.6|7096.3|7084.3|0
1599542700000|2020-09-08 05:25:00|7096.5|7084.5|7096.6|7084.6|7102.8|7090.8|7096.4|7084.4|0
1599543000000|2020-09-08 05:30:00|7096.7|7084.7|7094.8|7082.8|7096.7|7084.7|7092.6|7080.6|0
1599543300000|2020-09-08 05:35:00|7094.7|7082.7|7093.6|7081.6|7096.8|7084.8|7092.6|7080.6|0
1599543600000|2020-09-08 05:40:00|7093.2|7081.2|7096.7|7084.7|7096.7|7084.7|7092.5|7080.5|0
1599543900000|2020-09-08 05:45:00|7096.8|7084.8|7105.3|7093.3|7106.4|7094.4|7096.8|7084.8|0
1599544200000|2020-09-08 05:50:00|7105.4|7093.4|7105.4|7093.4|7107.4|7095.4|7101.2|7089.2|0
1599544500000|2020-09-08 05:55:00|7105.3|7093.3|7109.8|7097.8|7109.8|7097.8|7103.2|7091.2|0
1599544800000|2020-09-08 06:00:00|7110.2|7098.2|7118.8|7113.8|7120.3|7115.3|7108.3|7096.3|16
1599545100000|2020-09-08 06:05:00|7119.3|7114.3|7107.3|7102.3|7121.3|7116.3|7107.3|7102.3|45
1599545400000|2020-09-08 06:10:00|7106.3|7101.3|7110.3|7105.3|7117.3|7112.3|7105.8|7100.8|13
1599545700000|2020-09-08 06:15:00|7109.8|7104.8|7108.8|7103.8|7113.3|7108.3|7106.8|7101.8|12
1599546000000|2020-09-08 06:20:00|7108.3|7103.3|7094.8|7089.8|7108.8|7103.8|7094.8|7089.8|9
1599546300000|2020-09-08 06:25:00|7094.3|7089.3|7099.8|7094.8|7104.3|7099.3|7092.3|7087.3|7
1599546600000|2020-09-08 06:30:00|7099.3|7094.3|7098.8|7093.8|7102.3|7097.3|7095.8|7090.8|5
1599546900000|2020-09-08 06:35:00|7099.3|7094.3|7105.8|7100.8|7107.3|7102.3|7099.3|7094.3|10
1599547200000|2020-09-08 06:40:00|7105.3|7100.3|7102.8|7097.8|7105.3|7100.3|7098.3|7093.3|5
1599547500000|2020-09-08 06:45:00|7103.3|7098.3|7098.8|7093.8|7103.8|7098.8|7097.8|7092.8|7
1599547800000|2020-09-08 06:50:00|7098.3|7093.3|7103.8|7098.8|7104.3|7099.3|7095.8|7090.8|22
1599548100000|2020-09-08 06:55:00|7103.3|7098.3|7094.3|7089.3|7103.8|7098.8|7093.8|7088.8|17
1599548400000|2020-09-08 07:00:00|7092.3|7087.3|7083.8|7078.8|7105.3|7100.3|7082.3|7077.3|325
1599548700000|2020-09-08 07:05:00|7084.3|7079.3|7055.8|7050.8|7091.8|7086.8|7051.3|7046.3|248
1599549000000|2020-09-08 07:10:00|7054.3|7049.3|7086.3|7081.3|7086.3|7081.3|7050.8|7045.8|165
1599549300000|2020-09-08 07:15:00|7086.8|7081.8|7067.8|7062.8|7092.8|7087.8|7061.8|7056.8|169
1599549600000|2020-09-08 07:20:00|7067.3|7062.3|7062.3|7057.3|7069.8|7064.8|7053.8|7048.8|123
1599549900000|2020-09-08 07:25:00|7064.3|7059.3|7079.3|7074.3|7081.3|7076.3|7064.3|7059.3|102
1599550200000|2020-09-08 07:30:00|7078.8|7073.8|7083.3|7078.3|7090.8|7085.8|7071.8|7066.8|74
1599550500000|2020-09-08 07:35:00|7082.8|7077.8|7067.8|7062.8|7082.8|7077.8|7060.3|7055.3|69
1599550800000|2020-09-08 07:40:00|7068.3|7063.3|7069.3|7064.3|7072.8|7067.8|7062.8|7057.8|85
1599551100000|2020-09-08 07:45:00|7068.8|7063.8|7069.8|7064.8|7079.3|7074.3|7065.3|7060.3|79
1599551400000|2020-09-08 07:50:00|7069.3|7064.3|7081.3|7076.3|7084.3|7079.3|7066.8|7061.8|42
1599551700000|2020-09-08 07:55:00|7080.8|7075.8|7073.3|7068.3|7082.3|7077.3|7067.8|7062.8|62
1599552000000|2020-09-08 08:00:00|7073.8|7068.8|7064.8|7059.8|7074.3|7069.3|7059.3|7054.3|84
1599552300000|2020-09-08 08:05:00|7065.8|7060.8|7071.8|7066.8|7073.8|7068.8|7060.3|7055.3|78
1599552600000|2020-09-08 08:10:00|7069.8|7064.8|7055.3|7050.3|7070.8|7065.8|7052.3|7047.3|120
1599552900000|2020-09-08 08:15:00|7054.8|7049.8|7038.3|7033.3|7057.8|7052.8|7034.3|7029.3|139
1599553200000|2020-09-08 08:20:00|7037.8|7032.8|7014.8|7009.8|7038.3|7033.3|7014.3|7009.3|149
1599553500000|2020-09-08 08:25:00|7014.3|7009.3|7021.3|7016.3|7023.8|7018.8|7011.8|7006.8|147
1599553800000|2020-09-08 08:30:00|7020.8|7015.8|7012.8|7007.8|7022.3|7017.3|7012.8|7007.8|131
1599554100000|2020-09-08 08:35:00|7012.3|7007.3|7018.8|7013.8|7022.8|7017.8|7001.8|6996.8|169
1599554400000|2020-09-08 08:40:00|7018.3|7013.3|6999.3|6994.3|7018.3|7013.3|6998.3|6993.3|126
1599554700000|2020-09-08 08:45:00|6998.8|6993.8|7002.8|6997.8|7004.8|6999.8|6989.8|6984.8|101
1599555000000|2020-09-08 08:50:00|7002.3|6997.3|7003.3|6998.3|7004.3|6999.3|6995.3|6990.3|76
1599555300000|2020-09-08 08:55:00|7003.8|6998.8|7008.3|7003.3|7010.8|7005.8|7000.8|6995.8|192
1599555600000|2020-09-08 09:00:00|7007.8|7002.8|7020.3|7015.3|7020.8|7015.8|7001.3|6996.3|64
1599555900000|2020-09-08 09:05:00|7019.8|7014.8|7011.3|7006.3|7019.8|7014.8|7006.3|7001.3|73
1599556200000|2020-09-08 09:10:00|7011.8|7006.8|7004.3|6999.3|7013.3|7008.3|7000.8|6995.8|97
1599556500000|2020-09-08 09:15:00|7003.3|6998.3|7014.8|7009.8|7015.3|7010.3|7000.8|6995.8|40
1599556800000|2020-09-08 09:20:00|7011.8|7006.8|7008.3|7003.3|7013.8|7008.8|7008.3|7003.3|50
1599557100000|2020-09-08 09:25:00|7008.8|7003.8|7012.8|7007.8|7016.8|7011.8|7005.3|7000.3|66
1599557400000|2020-09-08 09:30:00|7012.3|7007.3|6993.8|6988.8|7012.8|7007.8|6993.8|6988.8|128
1599557700000|2020-09-08 09:35:00|6994.3|6989.3|7000.8|6995.8|7000.8|6995.8|6993.8|6988.8|52
1599558000000|2020-09-08 09:40:00|6999.3|6994.3|6981.3|6976.3|6999.3|6994.3|6980.8|6975.8|192
1599558300000|2020-09-08 09:45:00|6981.8|6976.8|6991.3|6986.3|6991.3|6986.3|6979.3|6974.3|96
1599558600000|2020-09-08 09:50:00|6990.8|6985.8|6990.3|6985.3|7000.8|6995.8|6989.3|6984.3|65
1599558900000|2020-09-08 09:55:00|6990.8|6985.8|6993.8|6988.8|6997.3|6992.3|6989.3|6984.3|59
1599559200000|2020-09-08 10:00:00|6995.3|6990.3|6996.3|6991.3|6998.8|6993.8|6990.8|6985.8|144
1599559500000|2020-09-08 10:05:00|6995.8|6990.8|7001.8|6996.8|7004.8|6999.8|6994.3|6989.3|37
1599559800000|2020-09-08 10:10:00|7000.8|6995.8|6999.8|6994.8|7001.8|6996.8|6993.3|6988.3|47
1599560100000|2020-09-08 10:15:00|6999.3|6994.3|7000.3|6995.3|7005.3|7000.3|6992.8|6987.8|73
1599560400000|2020-09-08 10:20:00|7000.8|6995.8|6994.3|6989.3|7006.3|7001.3|6994.3|6989.3|74
1599560700000|2020-09-08 10:25:00|6993.8|6988.8|6988.8|6983.8|6994.3|6989.3|6985.3|6980.3|67
1599561000000|2020-09-08 10:30:00|6988.3|6983.3|6989.3|6984.3|6993.8|6988.8|6986.8|6981.8|98
1599561300000|2020-09-08 10:35:00|6988.8|6983.8|6986.8|6981.8|6989.3|6984.3|6982.8|6977.8|53
1599561600000|2020-09-08 10:40:00|6987.3|6982.3|6985.8|6980.8|6989.8|6984.8|6984.3|6979.3|41
1599561900000|2020-09-08 10:45:00|6985.3|6980.3|6977.8|6972.8|6985.8|6980.8|6976.3|6971.3|86
1599562200000|2020-09-08 10:50:00|6979.3|6974.3|6979.3|6974.3|6982.8|6977.8|6976.3|6971.3|41
1599562500000|2020-09-08 10:55:00|6979.8|6974.8|6981.8|6976.8|6983.3|6978.3|6977.3|6972.3|49
1599562800000|2020-09-08 11:00:00|6981.3|6976.3|6989.8|6984.8|6990.8|6985.8|6980.3|6975.3|54
1599563100000|2020-09-08 11:05:00|6988.8|6983.8|6987.3|6982.3|6992.8|6987.8|6986.3|6981.3|71
1599563400000|2020-09-08 11:10:00|6986.8|6981.8|6985.8|6980.8|6990.8|6985.8|6985.3|6980.3|19
1599563700000|2020-09-08 11:15:00|6985.3|6980.3|6975.3|6970.3|6985.8|6980.8|6973.8|6968.8|79
1599564000000|2020-09-08 11:20:00|6974.8|6969.8|6973.3|6968.3|6976.3|6971.3|6970.3|6965.3|95
1599564300000|2020-09-08 11:25:00|6973.8|6968.8|6984.3|6979.3|6984.3|6979.3|6973.8|6968.8|59
1599564600000|2020-09-08 11:30:00|6982.8|6977.8|6971.3|6966.3|6983.3|6978.3|6970.8|6965.8|63
1599564900000|2020-09-08 11:35:00|6970.8|6965.8|6961.8|6956.8|6970.8|6965.8|6961.3|6956.3|83
1599565200000|2020-09-08 11:40:00|6964.4|6959.4|6951.4|6946.4|6964.9|6959.9|6950.4|6945.4|148
1599565500000|2020-09-08 11:45:00|6950.9|6945.9|6956.4|6951.4|6959.4|6954.4|6948.9|6943.9|139
1599565800000|2020-09-08 11:50:00|6955.9|6950.9|6958.4|6953.4|6962.4|6957.4|6953.4|6948.4|133
1599566100000|2020-09-08 11:55:00|6957.4|6952.4|6969.4|6964.4|6970.4|6965.4|6955.4|6950.4|105
1599566400000|2020-09-08 12:00:00|6968.4|6963.4|6958.4|6953.4|6971.9|6966.9|6957.9|6952.9|155
1599566700000|2020-09-08 12:05:00|6958.9|6953.9|6948.4|6943.4|6960.4|6955.4|6948.4|6943.4|87
1599567000000|2020-09-08 12:10:00|6946.9|6941.9|6938.9|6933.9|6952.9|6947.9|6934.4|6929.4|282
1599567300000|2020-09-08 12:15:00|6938.4|6933.4|6940.4|6935.4|6944.9|6939.9|6932.9|6927.9|153
1599567600000|2020-09-08 12:20:00|6940.9|6935.9|6938.4|6933.4|6940.9|6935.9|6929.9|6924.9|113
1599567900000|2020-09-08 12:25:00|6937.9|6932.9|6930.4|6925.4|6938.4|6933.4|6930.4|6925.4|43
1599568200000|2020-09-08 12:30:00|6929.9|6924.9|6934.9|6929.9|6938.9|6933.9|6927.4|6922.4|130
1599568500000|2020-09-08 12:35:00|6935.4|6930.4|6909.9|6904.9|6936.9|6931.9|6909.9|6904.9|180
1599568800000|2020-09-08 12:40:00|6909.4|6904.4|6915.9|6910.9|6923.4|6918.4|6909.4|6904.4|232
1599569100000|2020-09-08 12:45:00|6916.4|6911.4|6923.4|6918.4|6930.4|6925.4|6915.9|6910.9|106
1599569400000|2020-09-08 12:50:00|6924.4|6919.4|6918.4|6913.4|6924.9|6919.9|6915.4|6910.4|103
1599569700000|2020-09-08 12:55:00|6918.9|6913.9|6926.9|6921.9|6933.4|6928.4|6918.4|6913.4|122
1599570000000|2020-09-08 13:00:00|6926.4|6921.4|6913.4|6908.4|6928.4|6923.4|6913.4|6908.4|150
1599570300000|2020-09-08 13:05:00|6914.4|6909.4|6918.4|6913.4|6925.4|6920.4|6911.9|6906.9|98
1599570600000|2020-09-08 13:10:00|6917.9|6912.9|6902.4|6897.4|6917.9|6912.9|6902.4|6897.4|153
1599570900000|2020-09-08 13:15:00|6902.9|6897.9|6904.9|6899.9|6905.4|6900.4|6900.9|6895.9|67
1599571200000|2020-09-08 13:20:00|6904.4|6899.4|6909.4|6904.4|6914.9|6909.9|6904.4|6899.4|99
1599571500000|2020-09-08 13:25:00|6910.4|6905.4|6915.9|6910.9|6920.4|6915.4|6908.9|6903.9|72
1599571800000|2020-09-08 13:30:00|6913.4|6908.4|6914.9|6909.9|6917.9|6912.9|6904.4|6899.4|386
1599572100000|2020-09-08 13:35:00|6915.4|6910.4|6931.9|6926.9|6933.4|6928.4|6910.4|6905.4|377
1599572400000|2020-09-08 13:40:00|6931.4|6926.4|6929.4|6924.4|6932.4|6927.4|6921.4|6916.4|172
1599572700000|2020-09-08 13:45:00|6928.9|6923.9|6938.9|6933.9|6956.4|6951.4|6922.4|6917.4|441
1599573000000|2020-09-08 13:50:00|6939.4|6934.4|6950.9|6945.9|6957.4|6952.4|6937.4|6932.4|286
1599573300000|2020-09-08 13:55:00|6951.4|6946.4|6962.4|6957.4|6963.9|6958.9|6947.4|6942.4|268
1599573600000|2020-09-08 14:00:00|6961.9|6956.9|6927.4|6922.4|6961.9|6956.9|6927.4|6922.4|292
1599573900000|2020-09-08 14:05:00|6927.9|6922.9|6944.9|6939.9|6945.9|6940.9|6923.9|6918.9|151
1599574200000|2020-09-08 14:10:00|6943.1|6938.1|6952.6|6947.6|6954.6|6949.6|6933.1|6928.1|226
1599574500000|2020-09-08 14:15:00|6952.1|6947.1|6943.1|6938.1|6958.1|6953.1|6942.6|6937.6|246
1599574800000|2020-09-08 14:20:00|6944.1|6939.1|6946.1|6941.1|6951.1|6946.1|6932.6|6927.6|113
1599575100000|2020-09-08 14:25:00|6946.6|6941.6|6955.1|6950.1|6955.6|6950.6|6946.1|6941.1|106
1599575400000|2020-09-08 14:30:00|6954.6|6949.6|6964.1|6959.1|6965.6|6960.6|6952.1|6947.1|219
1599575700000|2020-09-08 14:35:00|6965.1|6960.1|6968.6|6963.6|6970.1|6965.1|6957.6|6952.6|128
1599576000000|2020-09-08 14:40:00|6969.6|6964.6|6955.1|6950.1|6972.1|6967.1|6945.1|6940.1|144
1599576300000|2020-09-08 14:45:00|6954.6|6949.6|6936.6|6931.6|6954.6|6949.6|6936.6|6931.6|141
1599576600000|2020-09-08 14:50:00|6936.1|6931.1|6938.6|6933.6|6951.6|6946.6|6934.1|6929.1|209
1599576900000|2020-09-08 14:55:00|6939.6|6934.6|6938.6|6933.6|6947.1|6942.1|6935.1|6930.1|111
1599577200000|2020-09-08 15:00:00|6939.1|6934.1|6963.1|6958.1|6964.6|6959.6|6932.1|6927.1|161
1599577500000|2020-09-08 15:05:00|6963.6|6958.6|6975.1|6970.1|6975.1|6970.1|6960.6|6955.6|256
1599577800000|2020-09-08 15:10:00|6975.6|6970.6|6976.6|6971.6|6980.1|6975.1|6970.1|6965.1|780
1599578100000|2020-09-08 15:15:00|6974.6|6969.6|6977.6|6972.6|6982.6|6977.6|6974.6|6969.6|182
1599578400000|2020-09-08 15:20:00|6977.1|6972.1|6973.6|6968.6|6979.1|6974.1|6966.1|6961.1|151
1599578700000|2020-09-08 15:25:00|6974.1|6969.1|6963.6|6958.6|6978.6|6973.6|6963.6|6958.6|485
1599579000000|2020-09-08 15:30:00|6964.6|6957.6|6957.6|6950.6|6968.6|6961.6|6948.6|6941.6|315
1599579300000|2020-09-08 15:35:00|6959.6|6951.6|6954.6|6946.6|6959.6|6952.6|6949.6|6943.6|225
1599579600000|2020-09-08 15:40:00|6953.6|6944.6|6960.6|6952.6|6960.6|6954.6|6949.6|6943.6|104
1599579900000|2020-09-08 15:45:00|6958.6|6951.6|6955.6|6948.6|6960.6|6954.6|6951.6|6945.6|65
1599580200000|2020-09-08 15:50:00|6956.6|6949.6|6948.6|6941.6|6957.6|6949.6|6943.6|6937.6|112
1599580500000|2020-09-08 15:55:00|6947.6|6939.6|6951.6|6944.6|6962.6|6955.6|6946.6|6938.6|59
1599580800000|2020-09-08 16:00:00|6952.6|6945.6|6958.6|6950.6|6962.6|6954.6|6950.6|6943.6|22
1599581100000|2020-09-08 16:05:00|6957.6|6951.6|6964.6|6956.6|6968.6|6960.6|6956.6|6949.6|38
1599581400000|2020-09-08 16:10:00|6965.6|6957.6|6964.6|6956.6|6970.6|6962.6|6963.6|6956.6|44
1599581700000|2020-09-08 16:15:00|6963.6|6955.6|6966.6|6959.6|6969.6|6961.6|6961.6|6953.6|28
1599582000000|2020-09-08 16:20:00|6965.6|6960.6|6970.6|6963.6|6970.6|6963.6|6962.6|6955.6|53
1599582300000|2020-09-08 16:25:00|6971.6|6964.6|6966.6|6958.6|6972.6|6964.6|6964.6|6957.6|37
1599582600000|2020-09-08 16:30:00|6965.6|6957.6|6967.6|6960.6|6969.6|6962.6|6962.6|6954.6|14
1599582900000|2020-09-08 16:35:00|6968.6|6961.6|6966.6|6959.6|6969.6|6962.6|6966.6|6959.6|8
1599583200000|2020-09-08 16:40:00|6967.6|6960.6|6969.6|6962.6|6972.6|6964.6|6965.6|6958.6|40
1599583500000|2020-09-08 16:45:00|6971.6|6963.6|6974.6|6966.6|6975.6|6967.6|6971.6|6963.6|3
1599583800000|2020-09-08 16:50:00|6972.6|6967.6|6975.6|6968.6|6978.6|6970.6|6972.6|6967.6|8
1599584100000|2020-09-08 16:55:00|6976.6|6969.6|6975.6|6967.6|6976.6|6969.6|6970.6|6964.6|67
1599584400000|2020-09-08 17:00:00|6976.6|6968.6|6973.6|6965.6|6976.6|6968.6|6971.6|6963.6|5
1599584700000|2020-09-08 17:05:00|6972.6|6964.6|6972.6|6965.6|6978.6|6969.6|6972.6|6964.6|10
1599585000000|2020-09-08 17:10:00|6971.6|6966.6|6975.6|6967.6|6977.6|6970.6|6971.6|6966.6|3
1599585300000|2020-09-08 17:15:00|6974.6|6968.6|6978.6|6970.6|6979.6|6971.6|6974.6|6966.6|3
1599585600000|2020-09-08 17:20:00|6977.6|6969.6|6978.6|6971.6|6978.6|6971.6|6975.6|6967.6|2
1599585900000|2020-09-08 17:25:00|6977.6|6970.6|6977.6|6969.6|6980.6|6972.6|6975.6|6969.6|9
1599586200000|2020-09-08 17:30:00|6975.6|6967.6|6981.6|6973.6|6983.6|6975.6|6972.6|6965.6|25
1599586500000|2020-09-08 17:35:00|6980.6|6974.6|6983.6|6976.6|6984.6|6976.6|6980.6|6974.6|7
1599586800000|2020-09-08 17:40:00|6984.6|6977.6|6986.6|6978.6|6986.6|6978.6|6983.6|6976.6|5
1599587100000|2020-09-08 17:45:00|6985.6|6977.6|6986.6|6979.6|6986.6|6979.6|6983.6|6977.6|9
1599587400000|2020-09-08 17:50:00|6988.6|6978.6|6988.6|6980.6|6989.6|6980.6|6985.6|6978.6|8
1599587700000|2020-09-08 17:55:00|6989.6|6978.6|6986|6974|6990.6|6978.6|6980.6|6971.6|20
1599588000000|2020-09-08 18:00:00|6986.1|6974.1|6981.1|6969.1|6990.6|6978.6|6981|6969|0
1599588300000|2020-09-08 18:05:00|6981.2|6969.2|6982.9|6970.9|6985.1|6973.1|6976.6|6964.6|0
1599588600000|2020-09-08 18:10:00|6983.1|6971.1|6975.6|6963.6|6985.1|6973.1|6975.4|6963.4|0
1599588900000|2020-09-08 18:15:00|6975.8|6963.8|6968.9|6956.9|6977.8|6965.8|6966.6|6954.6|0
1599589200000|2020-09-08 18:20:00|6969.8|6957.8|6966|6954|6971.2|6959.2|6963.9|6951.9|0
1599589500000|2020-09-08 18:25:00|6965.9|6953.9|6963.7|6951.7|6968.5|6956.5|6961.5|6949.5|0
1599589800000|2020-09-08 18:30:00|6963.6|6951.6|6962.1|6950.1|6963.6|6951.6|6955|6943|0
1599590100000|2020-09-08 18:35:00|6961.9|6949.9|6949.8|6937.8|6963.2|6951.2|6947.6|6935.6|0
1599590400000|2020-09-08 18:40:00|6949.9|6937.9|6938.8|6926.8|6952.7|6940.7|6938.7|6926.7|0
1599590700000|2020-09-08 18:45:00|6938.7|6926.7|6941.9|6929.9|6944.6|6932.6|6937.6|6925.6|0
1599591000000|2020-09-08 18:50:00|6941.8|6929.8|6930.8|6918.8|6943.9|6931.9|6925.5|6913.5|0
1599591300000|2020-09-08 18:55:00|6930.7|6918.7|6947.6|6935.6|6950.2|6938.2|6926.9|6914.9|0
1599591600000|2020-09-08 19:00:00|6945.8|6933.8|6925.6|6913.6|6947.4|6935.4|6925.5|6913.5|0
1599591900000|2020-09-08 19:05:00|6925.9|6913.9|6932.8|6920.8|6932.8|6920.8|6925.7|6913.7|0
1599592200000|2020-09-08 19:10:00|6933.7|6921.7|6942.5|6930.5|6944.7|6932.7|6932.6|6920.6|0
1599592500000|2020-09-08 19:15:00|6940.6|6928.6|6944.8|6932.8|6949.7|6937.7|6935.4|6923.4|0
1599592800000|2020-09-08 19:20:00|6944.7|6932.7|6949.4|6937.4|6953.9|6941.9|6942.6|6930.6|0
1599593100000|2020-09-08 19:25:00|6949.5|6937.5|6957.2|6945.2|6959.2|6947.2|6943.9|6931.9|0
1599593400000|2020-09-08 19:30:00|6957.3|6945.3|6948.4|6936.4|6966|6954|6948.4|6936.4|0
1599593700000|2020-09-08 19:35:00|6948.5|6936.5|6954.8|6942.8|6959.8|6947.8|6948.5|6936.5|0
1599594000000|2020-09-08 19:40:00|6954.9|6942.9|6955.6|6943.6|6961.4|6949.4|6952.3|6940.3|0
1599594300000|2020-09-08 19:45:00|6955.7|6943.7|6946.5|6934.5|6956.9|6944.9|6938.9|6926.9|0
1599594600000|2020-09-08 19:50:00|6945.2|6933.2|6936.7|6924.7|6945.2|6933.2|6932.1|6920.1|0
1599594900000|2020-09-08 19:55:00|6937.6|6925.6|6925.3|6913.3|6938.7|6926.7|6921|6909|0
1599595200000|2020-09-08 20:00:00|6925.2|6913.2|6942.1|6930.1|6951.9|6939.9|6925.2|6913.2|0
1599595500000|2020-09-08 20:05:00|6942.3|6930.3|6935.7|6923.7|6944|6932|6931.4|6919.4|0
1599595800000|2020-09-08 20:10:00|6936.1|6924.1|6938.8|6926.8|6944.8|6932.8|6934.7|6922.7|0
1599596100000|2020-09-08 20:15:00|6938.9|6926.9|6939.8|6927.8|6939.8|6927.8|6937.9|6925.9|0
1599596400000|2020-09-08 20:20:00|6939.1|6927.1|6938.9|6926.9|6939.6|6927.6|6938.3|6926.3|0
1599596700000|2020-09-08 20:25:00|6939.6|6927.6|6939.6|6927.6|6940|6928|6938.9|6926.9|0
1599597000000|2020-09-08 20:30:00|6939.8|6927.8|6939.3|6927.3|6948.7|6936.7|6937.6|6925.6|0
1599597300000|2020-09-08 20:35:00|6939.7|6927.7|6940.8|6928.8|6946.5|6934.5|6938.7|6926.7|0
1599597600000|2020-09-08 20:40:00|6940.7|6928.7|6935.6|6923.6|6941.2|6929.2|6934.6|6922.6|0
1599597900000|2020-09-08 20:45:00|6935.1|6923.1|6940.8|6928.8|6944.4|6932.4|6935.1|6923.1|0
1599598200000|2020-09-08 20:50:00|6940.7|6928.7|6941|6929|6945.1|6933.1|6938.2|6926.2|0
1599598500000|2020-09-08 20:55:00|6941.1|6929.1|6939.3|6927.3|6943.6|6931.6|6936.5|6924.5|0
1599598800000|2020-09-08 21:00:00|6939.5|6927.5|6940.1|6928.1|6940.1|6928.1|6938.7|6926.7|0
1599599100000|2020-09-08 21:05:00|6940.5|6928.5|6939.1|6927.1|6940.5|6928.5|6938.5|6926.5|0
1599599400000|2020-09-08 21:10:00|6938.7|6926.7|6939.2|6927.2|6939.8|6927.8|6938.7|6926.7|0
1599599700000|2020-09-08 21:15:00|6939.8|6927.8|6938.9|6926.9|6940|6928|6938.9|6926.9|0
1599600000000|2020-09-08 21:20:00|6938.7|6926.7|6907.6|6895.6|6938.7|6926.7|6907.2|6895.2|0
1599600300000|2020-09-08 21:25:00|6907.3|6895.3|6908.7|6896.7|6913.9|6901.9|6902.7|6890.7|0
1599600600000|2020-09-08 21:30:00|6908.9|6896.9|6889.7|6877.7|6910.4|6898.4|6886.1|6874.1|0
1599600900000|2020-09-08 21:35:00|6889.1|6877.1|6889.3|6877.3|6892.9|6880.9|6888.9|6876.9|0
1599601200000|2020-09-08 21:40:00|6888.8|6876.8|6874.8|6862.8|6889.3|6877.3|6874.6|6862.6|0
1599601500000|2020-09-08 21:45:00|6874.2|6862.2|6886.2|6874.2|6886.2|6874.2|6868.8|6856.8|0
1599601800000|2020-09-08 21:50:00|6886.4|6874.4|6907.3|6895.3|6907.3|6895.3|6885.5|6873.5|0
1599602100000|2020-09-08 21:55:00|6907|6895|6907.6|6895.6|6908.8|6896.8|6902.1|6890.1|0
1599602400000|2020-09-08 22:00:00|6904.2|6892.2|6890.2|6878.2|6913.5|6901.5|6883.3|6871.3|0
1599602700000|2020-09-08 22:05:00|6890.4|6878.4|6874.1|6862.1|6891.7|6879.7|6874.1|6862.1|0
1599603000000|2020-09-08 22:10:00|6874.5|6862.5|6868.6|6856.6|6876.9|6864.9|6853.4|6841.4|0
1599603300000|2020-09-08 22:15:00|6868.7|6856.7|6884.4|6872.4|6884.6|6872.6|6868.7|6856.7|0
1599603600000|2020-09-08 22:20:00|6884.6|6872.6|6902.4|6890.4|6904.1|6892.1|6882|6870|0
1599603900000|2020-09-08 22:25:00|6902.6|6890.6|6900.9|6888.9|6904.7|6892.7|6895.2|6883.2|0
1599604200000|2020-09-08 22:30:00|6901|6889|6899.8|6887.8|6906.5|6894.5|6897.7|6885.7|0
1599604500000|2020-09-08 22:35:00|6899.9|6887.9|6896.4|6884.4|6901.8|6889.8|6895.4|6883.4|0
1599604800000|2020-09-08 22:40:00|6896.5|6884.5|6895.6|6883.6|6898.5|6886.5|6893.2|6881.2|0
1599605100000|2020-09-08 22:45:00|6895.5|6883.5|6899.2|6887.2|6901.1|6889.1|6895.3|6883.3|0
1599605400000|2020-09-08 22:50:00|6899.4|6887.4|6907.4|6895.4|6913|6901|6899.4|6887.4|0
1599605700000|2020-09-08 22:55:00|6907.3|6895.3|6912.7|6900.7|6914.2|6902.2|6907.2|6895.2|0
1599606000000|2020-09-08 23:00:00|6913.1|6901.1|6903.5|6891.5|6914.2|6902.2|6899|6887|0
1599606300000|2020-09-08 23:05:00|6903.9|6891.9|6908.5|6896.5|6912.8|6900.8|6902.8|6890.8|0
1599606600000|2020-09-08 23:10:00|6908.3|6896.3|6915|6903|6916.3|6904.3|6907.7|6895.7|0
1599606900000|2020-09-08 23:15:00|6914.9|6902.9|6914.9|6902.9|6921.7|6909.7|6914.1|6902.1|0
1599607200000|2020-09-08 23:20:00|6915.1|6903.1|6918.3|6906.3|6921.2|6909.2|6914.9|6902.9|0
1599607500000|2020-09-08 23:25:00|6919.1|6907.1|6913.8|6901.8|6921|6909|6910.4|6898.4|0
1599607800000|2020-09-08 23:30:00|6913.4|6901.4|6911.7|6899.7|6916.4|6904.4|6910|6898|0
1599608100000|2020-09-08 23:35:00|6912.1|6900.1|6913|6901|6913.2|6901.2|6905.3|6893.3|0
1599608400000|2020-09-08 23:40:00|6913.2|6901.2|6919.4|6907.4|6920.4|6908.4|6913|6901|0
1599608700000|2020-09-08 23:45:00|6919.3|6907.3|6924.5|6912.5|6924.7|6912.7|6917.9|6905.9|0
1599609000000|2020-09-08 23:50:00|6924.7|6912.7|6928.3|6916.3|6928.8|6916.8|6921.5|6909.5|0
1599609300000|2020-09-08 23:55:00|6928.1|6916.1|6923.2|6911.2|6928.3|6916.3|6922.2|6910.2|0
1599609600000|2020-09-09 00:00:00|6922.8|6910.8|6924.7|6912.7|6928.3|6916.3|6920.5|6908.5|0
1599609900000|2020-09-09 00:05:00|6924.5|6912.5|6920.6|6908.6|6924.5|6912.5|6917.7|6905.7|0
1599610200000|2020-09-09 00:10:00|6920.2|6908.2|6930.5|6918.5|6930.5|6918.5|6919.4|6907.4|0
1599610500000|2020-09-09 00:15:00|6930.4|6918.4|6929|6917|6932.4|6920.4|6916.4|6904.4|0
1599610800000|2020-09-09 00:20:00|6928.9|6916.9|6928.9|6916.9|6931.1|6919.1|6922.7|6910.7|0
1599611100000|2020-09-09 00:25:00|6927.9|6915.9|6922.6|6910.6|6927.9|6915.9|6922.6|6910.6|0
1599611400000|2020-09-09 00:30:00|6922.7|6910.7|6932|6920|6932|6920|6922.6|6910.6|0
1599611700000|2020-09-09 00:35:00|6931.6|6919.6|6940.7|6928.7|6940.8|6928.8|6930.1|6918.1|0
1599612000000|2020-09-09 00:40:00|6940.8|6928.8|6943.9|6931.9|6945.1|6933.1|6938.6|6926.6|0
1599612300000|2020-09-09 00:45:00|6944|6932|6938.8|6926.8|6944|6932|6938.8|6926.8|0
1599612600000|2020-09-09 00:50:00|6938.9|6926.9|6938.8|6926.8|6943|6931|6938.8|6926.8|0
1599612900000|2020-09-09 00:55:00|6939.2|6927.2|6942.8|6930.8|6947.1|6935.1|6938.7|6926.7|0
1599613200000|2020-09-09 01:00:00|6940.8|6928.8|6938.7|6926.7|6940.8|6928.8|6934.5|6922.5|0
1599613500000|2020-09-09 01:05:00|6938.8|6926.8|6926|6914|6940.9|6928.9|6923.9|6911.9|0
1599613800000|2020-09-09 01:10:00|6925.9|6913.9|6930.2|6918.2|6932.2|6920.2|6922.7|6910.7|0
1599614100000|2020-09-09 01:15:00|6930.6|6918.6|6936.2|6924.2|6936.2|6924.2|6930.1|6918.1|0
1599614400000|2020-09-09 01:20:00|6935.8|6923.8|6940.4|6928.4|6940.5|6928.5|6934.2|6922.2|0
1599614700000|2020-09-09 01:25:00|6939.4|6927.4|6944.4|6932.4|6944.6|6932.6|6936.4|6924.4|0
1599615000000|2020-09-09 01:30:00|6944.5|6932.5|6946.6|6934.6|6946.6|6934.6|6938|6926|0
1599615300000|2020-09-09 01:35:00|6947.6|6935.6|6955.5|6943.5|6958.6|6946.6|6946.6|6934.6|0
1599615600000|2020-09-09 01:40:00|6955.1|6943.1|6962.6|6950.6|6963.7|6951.7|6954.4|6942.4|0
1599615900000|2020-09-09 01:45:00|6961.8|6949.8|6958.2|6946.2|6962.6|6950.6|6956.2|6944.2|0
1599616200000|2020-09-09 01:50:00|6957.8|6945.8|6956.1|6944.1|6958.2|6946.2|6955.1|6943.1|0
1599616500000|2020-09-09 01:55:00|6955.7|6943.7|6954|6942|6955.7|6943.7|6948.7|6936.7|0
1599616800000|2020-09-09 02:00:00|6953.6|6941.6|6948.7|6936.7|6953.6|6941.6|6948.6|6936.6|0
1599617100000|2020-09-09 02:05:00|6948.6|6936.6|6953|6941|6955.1|6943.1|6948.6|6936.6|0
1599617400000|2020-09-09 02:10:00|6952.6|6940.6|6961.5|6949.5|6963.5|6951.5|6952|6940|0
1599617700000|2020-09-09 02:15:00|6961.4|6949.4|6954.1|6942.1|6961.4|6949.4|6951|6939|0
1599618000000|2020-09-09 02:20:00|6953.1|6941.1|6950.8|6938.8|6954|6942|6948.7|6936.7|0
1599618300000|2020-09-09 02:25:00|6950.4|6938.4|6955|6943|6955|6943|6948.7|6936.7|0
1599618600000|2020-09-09 02:30:00|6954.2|6942.2|6942.3|6930.3|6954.2|6942.2|6942.3|6930.3|0
1599618900000|2020-09-09 02:35:00|6942.4|6930.4|6947.6|6935.6|6948.6|6936.6|6942.3|6930.3|0
1599619200000|2020-09-09 02:40:00|6948|6936|6948.7|6936.7|6948.7|6936.7|6944.6|6932.6|0
1599619500000|2020-09-09 02:45:00|6947.7|6935.7|6950.9|6938.9|6952.9|6940.9|6946.7|6934.7|0
1599619800000|2020-09-09 02:50:00|6951.7|6939.7|6948.8|6936.8|6953|6941|6946.7|6934.7|0
1599620100000|2020-09-09 02:55:00|6948.9|6936.9|6953.2|6941.2|6954.2|6942.2|6948.8|6936.8|0
1599620400000|2020-09-09 03:00:00|6952.8|6940.8|6951.3|6939.3|6955.3|6943.3|6950.2|6938.2|0
1599620700000|2020-09-09 03:05:00|6951.2|6939.2|6952.2|6940.2|6953.3|6941.3|6949.1|6937.1|0
1599621000000|2020-09-09 03:10:00|6952.6|6940.6|6951.2|6939.2|6953.3|6941.3|6949.1|6937.1|0
1599621300000|2020-09-09 03:15:00|6951.6|6939.6|6956.5|6944.5|6957.6|6945.6|6951.2|6939.2|0
1599621600000|2020-09-09 03:20:00|6956.1|6944.1|6956.3|6944.3|6956.3|6944.3|6951.3|6939.3|0
1599621900000|2020-09-09 03:25:00|6955.9|6943.9|6955.3|6943.3|6955.9|6943.9|6955.2|6943.2|0
1599622200000|2020-09-09 03:30:00|6955.2|6943.2|6955.1|6943.1|6955.3|6943.3|6955|6943|0
1599622500000|2020-09-09 03:35:00|6955|6943|6956.1|6944.1|6957.1|6945.1|6953|6941|0
1599622800000|2020-09-09 03:40:00|6955.7|6943.7|6957.1|6945.1|6957.1|6945.1|6955|6943|0
1599623100000|2020-09-09 03:45:00|6956.1|6944.1|6963.1|6951.1|6963.4|6951.4|6956|6944|0
1599623400000|2020-09-09 03:50:00|6963|6951|6962.9|6950.9|6963|6951|6962.9|6950.9|0
1599623700000|2020-09-09 03:55:00|6963|6951|6963|6951|6967|6955|6962.9|6950.9|0
1599624000000|2020-09-09 04:00:00|6962.9|6950.9|6960.4|6948.4|6963|6951|6958.3|6946.3|0
1599624300000|2020-09-09 04:05:00|6960.3|6948.3|6959.4|6947.4|6960.5|6948.5|6959.4|6947.4|0
1599624600000|2020-09-09 04:10:00|6959.5|6947.5|6959.6|6947.6|6961.7|6949.7|6958.5|6946.5|0
1599624900000|2020-09-09 04:15:00|6960|6948|6969.1|6957.1|6969.1|6957.1|6960|6948|0
1599625200000|2020-09-09 04:20:00|6969|6957|6972.4|6960.4|6972.4|6960.4|6967|6955|0
1599625500000|2020-09-09 04:25:00|6972.5|6960.5|6974.4|6962.4|6974.5|6962.5|6972.4|6960.4|0
1599625800000|2020-09-09 04:30:00|6974|6962|6974.4|6962.4|6976.4|6964.4|6970.3|6958.3|0
1599626100000|2020-09-09 04:35:00|6974|6962|6972.4|6960.4|6974.5|6962.5|6971.3|6959.3|0
1599626400000|2020-09-09 04:40:00|6972.5|6960.5|6970.4|6958.4|6972.5|6960.5|6968.3|6956.3|0
1599626700000|2020-09-09 04:45:00|6970.8|6958.8|6970.3|6958.3|6973.4|6961.4|6968.2|6956.2|0
1599627000000|2020-09-09 04:50:00|6970.2|6958.2|6970.4|6958.4|6972.4|6960.4|6968.3|6956.3|0
1599627300000|2020-09-09 04:55:00|6969.6|6957.6|6967.2|6955.2|6972.4|6960.4|6966.2|6954.2|0
1599627600000|2020-09-09 05:00:00|6967.6|6955.6|6973.7|6961.7|6975.7|6963.7|6965.2|6953.2|0
1599627900000|2020-09-09 05:05:00|6973.8|6961.8|6978.1|6966.1|6980.1|6968.1|6973.7|6961.7|0
1599628200000|2020-09-09 05:10:00|6978|6966|6983.6|6971.6|6986.1|6974.1|6977|6965|0
1599628500000|2020-09-09 05:15:00|6983.5|6971.5|6979.1|6967.1|6989.7|6977.7|6979.1|6967.1|0
1599628800000|2020-09-09 05:20:00|6979|6967|6975.9|6963.9|6981.1|6969.1|6974.8|6962.8|0
1599629100000|2020-09-09 05:25:00|6974.9|6962.9|6970.7|6958.7|6976.9|6964.9|6970.7|6958.7|0
1599629400000|2020-09-09 05:30:00|6970.8|6958.8|6967.7|6955.7|6970.8|6958.8|6962.5|6950.5|0
1599629700000|2020-09-09 05:35:00|6967.6|6955.6|6961.5|6949.5|6967.7|6955.7|6960.5|6948.5|0
1599630000000|2020-09-09 05:40:00|6961.4|6949.4|6959.3|6947.3|6961.5|6949.5|6956.3|6944.3|0
1599630300000|2020-09-09 05:45:00|6959.7|6947.7|6960.5|6948.5|6960.5|6948.5|6956.2|6944.2|0
1599630600000|2020-09-09 05:50:00|6960.6|6948.6|6952.4|6940.4|6962.6|6950.6|6952.2|6940.2|0
1599630900000|2020-09-09 05:55:00|6952.3|6940.3|6952.2|6940.2|6954.5|6942.5|6950.2|6938.2|0
1599631200000|2020-09-09 06:00:00|6953.7|6941.7|6949.6|6944.6|6958.4|6946.4|6940.6|6935.6|63
1599631500000|2020-09-09 06:05:00|6947.6|6942.6|6947.6|6942.6|6954.1|6949.1|6946.1|6941.1|32
1599631800000|2020-09-09 06:10:00|6947.1|6942.1|6933.6|6928.6|6947.1|6942.1|6928.1|6923.1|44
1599632100000|2020-09-09 06:15:00|6932.6|6927.6|6928.6|6923.6|6933.6|6928.6|6923.1|6918.1|7
1599632400000|2020-09-09 06:20:00|6929.1|6924.1|6928.6|6923.6|6929.1|6924.1|6918.6|6913.6|19
1599632700000|2020-09-09 06:25:00|6928.1|6923.1|6921.1|6916.1|6928.6|6923.6|6921.1|6916.1|5
1599633000000|2020-09-09 06:30:00|6921.6|6916.6|6927.6|6922.6|6929.6|6924.6|6921.6|6916.6|6
1599633300000|2020-09-09 06:35:00|6927.1|6922.1|6923.6|6918.6|6930.1|6925.1|6922.6|6917.6|5
1599633600000|2020-09-09 06:40:00|6924.1|6919.1|6922.6|6917.6|6925.6|6920.6|6919.6|6914.6|12
1599633900000|2020-09-09 06:45:00|6923.1|6918.1|6938.1|6933.1|6938.6|6933.6|6922.6|6917.6|17
1599634200000|2020-09-09 06:50:00|6938.6|6933.6|6944.1|6939.1|6944.6|6939.6|6938.1|6933.1|10
1599634500000|2020-09-09 06:55:00|6943.6|6938.6|6949.1|6944.1|6949.6|6944.6|6942.6|6937.6|14
1599634800000|2020-09-09 07:00:00|6951.6|6946.6|6960.1|6955.1|6976.6|6971.6|6951.1|6946.1|371
1599635100000|2020-09-09 07:05:00|6959.6|6954.6|6949.6|6944.6|6960.1|6955.1|6942.1|6937.1|223
1599635400000|2020-09-09 07:10:00|6950.6|6945.6|6975.6|6970.6|6983.6|6978.6|6950.6|6945.6|132
1599635700000|2020-09-09 07:15:00|6977.1|6972.1|6965.1|6960.1|6981.1|6976.1|6961.1|6956.1|88
1599636000000|2020-09-09 07:20:00|6965.6|6960.6|6984.1|6979.1|6992.1|6987.1|6961.6|6956.6|127
1599636300000|2020-09-09 07:25:00|6983.6|6978.6|6970.1|6965.1|6984.1|6979.1|6962.1|6957.1|65
1599636600000|2020-09-09 07:30:00|6969.6|6964.6|6997.1|6992.1|7001.1|6996.1|6967.6|6962.6|384
1599636900000|2020-09-09 07:35:00|6997.6|6992.6|6994.6|6989.6|7000.6|6995.6|6988.1|6983.1|97
1599637200000|2020-09-09 07:40:00|6993.8|6988.8|7000.8|6995.8|7000.8|6995.8|6990.3|6985.3|167
1599637500000|2020-09-09 07:45:00|7001.8|6996.8|6996.3|6991.3|7003.8|6998.8|6992.3|6987.3|88
1599637800000|2020-09-09 07:50:00|6996.8|6991.8|6985.8|6980.8|6999.3|6994.3|6983.8|6978.8|110
1599638100000|2020-09-09 07:55:00|6986.8|6981.8|6975.3|6970.3|6988.8|6983.8|6969.8|6964.8|155
1599638400000|2020-09-09 08:00:00|6975.8|6970.8|6991.8|6986.8|6996.3|6991.3|6971.3|6966.3|106
1599638700000|2020-09-09 08:05:00|6991.3|6986.3|7008.8|7003.8|7008.8|7003.8|6991.3|6986.3|102
1599639000000|2020-09-09 08:10:00|7008.3|7003.3|7002.8|6997.8|7015.8|7010.8|6994.8|6989.8|152
1599639300000|2020-09-09 08:15:00|7004.8|6999.8|7004.3|6999.3|7012.8|7007.8|7004.3|6999.3|71
1599639600000|2020-09-09 08:20:00|7004.8|6999.8|7001.8|6996.8|7013.8|7008.8|7001.8|6996.8|97
1599639900000|2020-09-09 08:25:00|7003.3|6998.3|7001.8|6996.8|7004.8|6999.8|6993.8|6988.8|122
1599640200000|2020-09-09 08:30:00|7004.3|6999.3|6992.3|6987.3|7008.3|7003.3|6989.8|6984.8|78
1599640500000|2020-09-09 08:35:00|6993.3|6988.3|6992.8|6987.8|6999.8|6994.8|6992.3|6987.3|92
1599640800000|2020-09-09 08:40:00|6992.3|6987.3|6978.3|6973.3|6993.3|6988.3|6977.8|6972.8|114
1599641100000|2020-09-09 08:45:00|6978.8|6973.8|6991.8|6986.8|6992.8|6987.8|6978.8|6973.8|74
1599641400000|2020-09-09 08:50:00|6991.3|6986.3|6981.8|6976.8|6996.8|6991.8|6981.8|6976.8|138
1599641700000|2020-09-09 08:55:00|6984.3|6979.3|6972.3|6967.3|6987.8|6982.8|6971.8|6966.8|84
1599642000000|2020-09-09 09:00:00|6971.3|6966.3|6957.8|6952.8|6974.8|6969.8|6957.8|6952.8|144
1599642300000|2020-09-09 09:05:00|6959.3|6954.3|6968.8|6963.8|6970.3|6965.3|6959.3|6954.3|68
1599642600000|2020-09-09 09:10:00|6968.3|6963.3|6976.3|6971.3|6976.8|6971.8|6962.8|6957.8|81
1599642900000|2020-09-09 09:15:00|6976.8|6971.8|6974.3|6969.3|6979.8|6974.8|6966.3|6961.3|72
1599643200000|2020-09-09 09:20:00|6974.8|6969.8|6974.3|6969.3|6977.3|6972.3|6967.8|6962.8|75
1599643500000|2020-09-09 09:25:00|6973.3|6968.3|6968.8|6963.8|6974.3|6969.3|6968.3|6963.3|69
1599643800000|2020-09-09 09:30:00|6970.8|6965.8|6976.8|6971.8|6977.8|6972.8|6966.8|6961.8|99
1599644100000|2020-09-09 09:35:00|6977.3|6972.3|6975.3|6970.3|6980.8|6975.8|6973.3|6968.3|77
1599644400000|2020-09-09 09:40:00|6975.8|6970.8|6972.8|6967.8|6980.3|6975.3|6970.3|6965.3|50
1599644700000|2020-09-09 09:45:00|6974.8|6969.8|6970.8|6965.8|6977.8|6972.8|6970.3|6965.3|61
1599645000000|2020-09-09 09:50:00|6971.3|6966.3|6964.3|6959.3|6971.8|6966.8|6961.3|6956.3|68
1599645300000|2020-09-09 09:55:00|6964.8|6959.8|6971.8|6966.8|6976.8|6971.8|6961.8|6956.8|67
1599645600000|2020-09-09 10:00:00|6971.3|6966.3|6971.8|6966.8|6978.8|6973.8|6970.3|6965.3|158
1599645900000|2020-09-09 10:05:00|6971.3|6966.3|6972.8|6967.8|6974.3|6969.3|6965.8|6960.8|58
1599646200000|2020-09-09 10:10:00|6973.3|6968.3|6962.8|6957.8|6975.8|6970.8|6961.8|6956.8|93
1599646500000|2020-09-09 10:15:00|6962.3|6957.3|6964.3|6959.3|6964.8|6959.8|6956.3|6951.3|99
1599646800000|2020-09-09 10:20:00|6964.8|6959.8|6958.8|6953.8|6965.8|6960.8|6957.8|6952.8|76
1599647100000|2020-09-09 10:25:00|6958.3|6953.3|6957.8|6952.8|6959.8|6954.8|6955.3|6950.3|70
1599647400000|2020-09-09 10:30:00|6958.3|6953.3|6960.3|6955.3|6965.8|6960.8|6957.8|6952.8|59
1599647700000|2020-09-09 10:35:00|6959.8|6954.8|6952.3|6947.3|6959.8|6954.8|6951.3|6946.3|98
1599648000000|2020-09-09 10:40:00|6952.8|6947.8|6949.8|6944.8|6952.8|6947.8|6946.3|6941.3|69
1599648300000|2020-09-09 10:45:00|6949.3|6944.3|6951.3|6946.3|6952.3|6947.3|6948.8|6943.8|58
1599648600000|2020-09-09 10:50:00|6951.8|6946.8|6952.3|6947.3|6956.8|6951.8|6949.3|6944.3|48
1599648900000|2020-09-09 10:55:00|6952.8|6947.8|6952.3|6947.3|6956.8|6951.8|6948.8|6943.8|59
1599649200000|2020-09-09 11:00:00|6951.8|6946.8|6949.3|6944.3|6952.8|6947.8|6946.3|6941.3|50
1599649500000|2020-09-09 11:05:00|6948.8|6943.8|6946.8|6941.8|6948.8|6943.8|6938.8|6933.8|43
1599649800000|2020-09-09 11:10:00|6946.3|6941.3|6939.3|6934.3|6948.3|6943.3|6936.8|6931.8|53
1599650100000|2020-09-09 11:15:00|6939.8|6934.8|6950.8|6945.8|6950.8|6945.8|6939.8|6934.8|33
1599650400000|2020-09-09 11:20:00|6949.8|6944.8|6957.8|6952.8|6960.3|6955.3|6949.8|6944.8|72
1599650700000|2020-09-09 11:25:00|6955.8|6950.8|6965.8|6960.8|6967.3|6962.3|6954.8|6949.8|72
1599651000000|2020-09-09 11:30:00|6966.3|6961.3|6969.8|6964.8|6970.8|6965.8|6963.8|6958.8|81
1599651300000|2020-09-09 11:35:00|6970.3|6965.3|6972.3|6967.3|6973.8|6968.8|6969.3|6964.3|57
1599651600000|2020-09-09 11:40:00|6973.7|6968.7|6968.2|6963.2|6973.7|6968.7|6962.7|6957.7|66
1599651900000|2020-09-09 11:45:00|6969.2|6964.2|6977.2|6972.2|6977.2|6972.2|6969.2|6964.2|39
1599652200000|2020-09-09 11:50:00|6977.7|6972.7|6978.7|6973.7|6984.2|6979.2|6977.2|6972.2|51
1599652500000|2020-09-09 11:55:00|6978.2|6973.2|6978.7|6973.7|6980.2|6975.2|6977.7|6972.7|29
1599652800000|2020-09-09 12:00:00|6978.2|6973.2|6980.2|6975.2|6987.7|6982.7|6977.2|6972.2|61
1599653100000|2020-09-09 12:05:00|6979.2|6974.2|6982.2|6977.2|6983.2|6978.2|6977.2|6972.2|85
1599653400000|2020-09-09 12:10:00|6983.2|6978.2|6989.7|6984.7|6990.2|6985.2|6981.2|6976.2|103
1599653700000|2020-09-09 12:15:00|6990.2|6985.2|6980.7|6975.7|6993.2|6988.2|6980.7|6975.7|41
1599654000000|2020-09-09 12:20:00|6980.2|6975.2|6983.2|6978.2|6984.7|6979.7|6978.2|6973.2|32
1599654300000|2020-09-09 12:25:00|6982.7|6977.7|6987.2|6982.2|6991.2|6986.2|6982.2|6977.2|34
1599654600000|2020-09-09 12:30:00|6986.7|6981.7|6991.2|6986.2|6991.2|6986.2|6985.2|6980.2|35
1599654900000|2020-09-09 12:35:00|6992.2|6987.2|7003.2|6998.2|7003.7|6998.7|6992.2|6987.2|48
1599655200000|2020-09-09 12:40:00|7002.7|6997.7|6998.2|6993.2|7003.2|6998.2|6995.7|6990.7|53
1599655500000|2020-09-09 12:45:00|6999.7|6994.7|7002.2|6997.2|7002.2|6997.2|6998.2|6993.2|58
1599655800000|2020-09-09 12:50:00|7003.2|6998.2|6995.7|6990.7|7003.2|6998.2|6994.2|6989.2|47
1599656100000|2020-09-09 12:55:00|6995.2|6990.2|6996.2|6991.2|6997.2|6992.2|6991.2|6986.2|86
1599656400000|2020-09-09 13:00:00|6995.2|6990.2|6997.7|6992.7|7001.2|6996.2|6992.7|6987.7|81
1599656700000|2020-09-09 13:05:00|6998.2|6993.2|7004.7|6999.7|7005.2|7000.2|6998.2|6993.2|60
1599657000000|2020-09-09 13:10:00|7004.2|6999.2|7005.2|7000.2|7005.7|7000.7|7002.2|6997.2|48
1599657300000|2020-09-09 13:15:00|7006.2|7001.2|7008.2|7003.2|7010.7|7005.7|7003.7|6998.7|60
1599657600000|2020-09-09 13:20:00|7008.7|7003.7|7007.2|7002.2|7012.2|7007.2|7006.2|7001.2|53
1599657900000|2020-09-09 13:25:00|7006.7|7001.7|6999.7|6994.7|7012.2|7007.2|6998.2|6993.2|133
1599658200000|2020-09-09 13:30:00|6999.2|6994.2|6990.7|6985.7|7000.2|6995.2|6989.2|6984.2|248
1599658500000|2020-09-09 13:35:00|6991.2|6986.2|6995.2|6990.2|7002.2|6997.2|6989.2|6984.2|211
1599658800000|2020-09-09 13:40:00|6994.7|6989.7|7009.7|7004.7|7011.2|7006.2|6994.2|6989.2|115
1599659100000|2020-09-09 13:45:00|7010.2|7005.2|7010.2|7005.2|7014.7|7009.7|7005.7|7000.7|114
1599659400000|2020-09-09 13:50:00|7010.7|7005.7|7030.7|7025.7|7032.7|7027.7|7010.7|7005.7|260
1599659700000|2020-09-09 13:55:00|7030.2|7025.2|7038.2|7033.2|7038.2|7033.2|7028.2|7023.2|164
1599660000000|2020-09-09 14:00:00|7039.2|7034.2|7034.2|7029.2|7042.2|7037.2|7034.2|7029.2|191
1599660300000|2020-09-09 14:05:00|7033.7|7028.7|7015.2|7010.2|7035.2|7030.2|7015.2|7010.2|107
1599660600000|2020-09-09 14:10:00|7014.7|7009.7|7029.7|7024.7|7031.7|7026.7|7014.7|7009.7|132
1599660900000|2020-09-09 14:15:00|7030.7|7025.7|7033.7|7028.7|7041.7|7036.7|7028.7|7023.7|241
1599661200000|2020-09-09 14:20:00|7034.7|7029.7|7033.7|7028.7|7038.7|7033.7|7031.2|7026.2|110
1599661500000|2020-09-09 14:25:00|7034.2|7029.2|7024.7|7019.7|7039.7|7034.7|7024.7|7019.7|114
1599661800000|2020-09-09 14:30:00|7024.2|7019.2|7019.7|7014.7|7028.7|7023.7|7018.7|7013.7|87
1599662100000|2020-09-09 14:35:00|7020.7|7015.7|7021.2|7016.2|7023.7|7018.7|7019.7|7014.7|71
1599662400000|2020-09-09 14:40:00|7022.2|7017.2|7022.2|7017.2|7031.7|7026.7|7019.7|7014.7|100
1599662700000|2020-09-09 14:45:00|7023.2|7018.2|7021.2|7016.2|7031.7|7026.7|7012.2|7007.2|108
1599663000000|2020-09-09 14:50:00|7021.7|7016.7|7020.7|7015.7|7026.7|7021.7|7015.7|7010.7|108
1599663300000|2020-09-09 14:55:00|7021.7|7016.7|7030.7|7025.7|7030.7|7025.7|7018.7|7013.7|118
1599663600000|2020-09-09 15:00:00|7032.7|7027.7|7037.7|7032.7|7040.7|7035.7|7031.2|7026.2|137
1599663900000|2020-09-09 15:05:00|7037.2|7032.2|7025.7|7020.7|7038.7|7033.7|7025.2|7020.2|80
1599664200000|2020-09-09 15:10:00|7026.7|7021.7|7033.2|7028.2|7039.2|7034.2|7023.7|7018.7|105
1599664500000|2020-09-09 15:15:00|7033.7|7028.7|7029.7|7024.7|7033.7|7028.7|7025.7|7020.7|74
1599664800000|2020-09-09 15:20:00|7029.2|7024.2|7032.2|7027.2|7033.7|7028.7|7028.2|7023.2|115
1599665100000|2020-09-09 15:25:00|7032.7|7027.7|7035.2|7030.2|7038.7|7033.7|7032.7|7027.7|217
1599665400000|2020-09-09 15:30:00|7036.7|7028.7|7022.7|7015.7|7036.7|7029.7|7022.7|7014.7|308
1599665700000|2020-09-09 15:35:00|7023.7|7017.7|7025.7|7018.7|7026.7|7020.7|7021.7|7015.7|170
1599666000000|2020-09-09 15:40:00|7024.7|7019.7|7025.7|7017.7|7032.7|7024.7|7022.7|7016.7|72
1599666300000|2020-09-09 15:45:00|7026.7|7018.7|7022.7|7015.7|7027.7|7020.7|7021.7|7015.7|9
1599666600000|2020-09-09 15:50:00|7023.7|7016.7|7020.7|7013.7|7025.7|7018.7|7019.7|7013.7|16
1599666900000|2020-09-09 15:55:00|7021.7|7014.7|7017.7|7010.7|7022.7|7016.7|7017.7|7010.7|13
1599667200000|2020-09-09 16:00:00|7019.7|7011.7|7017.7|7010.7|7019.7|7011.7|7014.7|7007.7|39
1599667500000|2020-09-09 16:05:00|7016.7|7011.7|7016.7|7009.7|7017.7|7011.7|7014.7|7007.7|19
1599667800000|2020-09-09 16:10:00|7017.7|7010.7|7024.7|7016.7|7024.7|7016.7|7017.7|7010.7|22
1599668100000|2020-09-09 16:15:00|7023.7|7017.7|7027.7|7019.7|7027.7|7020.7|7022.7|7017.7|17
1599668400000|2020-09-09 16:20:00|7028.7|7021.7|7025.7|7017.7|7028.7|7022.7|7023.7|7015.7|61
1599668700000|2020-09-09 16:25:00|7024.7|7016.7|7022.7|7014.7|7026.7|7018.7|7020.7|7013.7|7
1599669000000|2020-09-09 16:30:00|7019.7|7015.7|7018.7|7011.7|7023.7|7016.7|7018.7|7010.7|39
1599669300000|2020-09-09 16:35:00|7020.7|7012.7|7019.7|7011.7|7021.7|7014.7|7016.7|7009.7|34
1599669600000|2020-09-09 16:40:00|7016.7|7009.7|7023.7|7015.7|7023.7|7016.7|7016.7|7008.7|34
1599669900000|2020-09-09 16:45:00|7024.7|7016.7|7025.7|7018.7|7027.7|7019.7|7023.7|7015.7|14
1599670200000|2020-09-09 16:50:00|7026.7|7019.7|7025.7|7018.7|7029.7|7022.7|7025.7|7018.7|38
1599670500000|2020-09-09 16:55:00|7026.7|7019.7|7033.7|7025.7|7035.7|7029.7|7026.7|7019.7|56
1599670800000|2020-09-09 17:00:00|7034.7|7026.7|7040.7|7032.7|7041.7|7033.7|7033.7|7026.7|37
1599671100000|2020-09-09 17:05:00|7039.7|7035.7|7044.7|7035.7|7044.7|7036.7|7038.7|7034.7|7
1599671400000|2020-09-09 17:10:00|7043.7|7037.7|7048.7|7040.7|7048.7|7042.7|7043.7|7036.7|24
1599671700000|2020-09-09 17:15:00|7047.7|7041.7|7042.7|7035.7|7049.7|7042.7|7041.7|7033.7|24
1599672000000|2020-09-09 17:20:00|7043.7|7036.7|7044.7|7037.7|7046.7|7040.7|7042.7|7034.7|17
1599672300000|2020-09-09 17:25:00|7045.7|7038.7|7042.7|7034.7|7045.7|7038.7|7042.7|7034.7|15
1599672600000|2020-09-09 17:30:00|7043.7|7035.7|7043.7|7035.7|7046.7|7040.7|7041.7|7033.7|18
1599672900000|2020-09-09 17:35:00|7046.7|7036.7|7047.7|7040.7|7048.7|7042.7|7046.7|7036.7|20
1599673200000|2020-09-09 17:40:00|7046.7|7039.7|7039.7|7032.7|7047.7|7039.7|7038.7|7031.7|37
1599673500000|2020-09-09 17:45:00|7037.7|7033.7|7041.7|7033.7|7045.7|7039.7|7037.7|7029.7|34
1599673800000|2020-09-09 17:50:00|7043.7|7034.7|7045.7|7037.7|7046.7|7039.7|7037.7|7030.7|35
1599674100000|2020-09-09 17:55:00|7044.7|7038.7|7045.5|7033.5|7045.7|7038.7|7041.7|7033.3|21
1599674400000|2020-09-09 18:00:00|7045.6|7033.6|7041.8|7029.8|7047.7|7035.7|7040.5|7028.5|0
1599674700000|2020-09-09 18:05:00|7041.7|7029.7|7047.5|7035.5|7047.7|7035.7|7040.8|7028.8|0
1599675000000|2020-09-09 18:10:00|7047.6|7035.6|7047.4|7035.4|7051.9|7039.9|7047.3|7035.3|0
1599675300000|2020-09-09 18:15:00|7047.6|7035.6|7050.6|7038.6|7050.8|7038.8|7047.3|7035.3|0
1599675600000|2020-09-09 18:20:00|7050.5|7038.5|7048.3|7036.3|7050.6|7038.6|7046|7034|0
1599675900000|2020-09-09 18:25:00|7048.4|7036.4|7045.6|7033.6|7050.7|7038.7|7043.3|7031.3|0
1599676200000|2020-09-09 18:30:00|7045.7|7033.7|7052.8|7040.8|7052.8|7040.8|7045.7|7033.7|0
1599676500000|2020-09-09 18:35:00|7052.7|7040.7|7055.1|7043.1|7057.3|7045.3|7052.7|7040.7|0
1599676800000|2020-09-09 18:40:00|7055|7043|7055.3|7043.3|7055.5|7043.5|7052.7|7040.7|0
1599677100000|2020-09-09 18:45:00|7055.4|7043.4|7052.5|7040.5|7055.4|7043.4|7050.4|7038.4|0
1599677400000|2020-09-09 18:50:00|7052.6|7040.6|7055.1|7043.1|7055.3|7043.3|7050.2|7038.2|0
1599677700000|2020-09-09 18:55:00|7055.2|7043.2|7054.7|7042.7|7057.4|7045.4|7052.7|7040.7|0
1599678000000|2020-09-09 19:00:00|7054.8|7042.8|7063.5|7051.5|7063.7|7051.7|7054.8|7042.8|0
1599678300000|2020-09-09 19:05:00|7063.4|7051.4|7065.6|7053.6|7065.7|7053.7|7061.4|7049.4|0
1599678600000|2020-09-09 19:10:00|7065.7|7053.7|7059.2|7047.2|7065.7|7053.7|7058.9|7046.9|0
1599678900000|2020-09-09 19:15:00|7059.4|7047.4|7064.6|7052.6|7064.7|7052.7|7059.2|7047.2|0
1599679200000|2020-09-09 19:20:00|7064.7|7052.7|7065.2|7053.2|7067.2|7055.2|7060.8|7048.8|0
1599679500000|2020-09-09 19:25:00|7065.3|7053.3|7064.9|7052.9|7067|7055|7060.5|7048.5|0
1599679800000|2020-09-09 19:30:00|7064.8|7052.8|7060.2|7048.2|7067.3|7055.3|7060.1|7048.1|0
1599680100000|2020-09-09 19:35:00|7060.3|7048.3|7047.6|7035.6|7060.4|7048.4|7047.6|7035.6|0
1599680400000|2020-09-09 19:40:00|7047.5|7035.5|7043.6|7031.6|7050.1|7038.1|7041.2|7029.2|0
1599680700000|2020-09-09 19:45:00|7043.4|7031.4|7039.8|7027.8|7043.6|7031.6|7036.4|7024.4|0
1599681000000|2020-09-09 19:50:00|7040|7028|7045.4|7033.4|7045.4|7033.4|7031.6|7019.6|0
1599681300000|2020-09-09 19:55:00|7045.3|7033.3|7025|7013|7045.4|7033.4|7019.4|7007.4|0
1599681600000|2020-09-09 20:00:00|7022.1|7010.1|7017.8|7005.8|7025.2|7013.2|7006.5|6994.5|0
1599681900000|2020-09-09 20:05:00|7017.6|7005.6|7031.6|7019.6|7033.3|7021.3|7017.4|7005.4|0
1599682200000|2020-09-09 20:10:00|7031.5|7019.5|7038.4|7026.4|7039.2|7027.2|7028|7016|0
1599682500000|2020-09-09 20:15:00|7038.2|7026.2|7038.4|7026.4|7039.2|7027.2|7038|7026|0
1599682800000|2020-09-09 20:20:00|7038.2|7026.2|7038|7026|7038.2|7026.2|7037.9|7025.9|0
1599683100000|2020-09-09 20:25:00|7037.9|7025.9|7038.2|7026.2|7038.2|7026.2|7037.9|7025.9|0
1599683400000|2020-09-09 20:30:00|7038.3|7026.3|7031|7019|7039|7027|7030.6|7018.6|0
1599683700000|2020-09-09 20:35:00|7031.1|7019.1|7028.1|7016.1|7034.2|7022.2|7027|7015|0
1599684000000|2020-09-09 20:40:00|7028.5|7016.5|7028.1|7016.1|7030.6|7018.6|7027.4|7015.4|0
1599684300000|2020-09-09 20:45:00|7028.5|7016.5|7028.1|7016.1|7030|7018|7027.4|7015.4|0
1599684600000|2020-09-09 20:50:00|7028.5|7016.5|7028.5|7016.5|7029.1|7017.1|7027|7015|0
1599684900000|2020-09-09 20:55:00|7029.1|7017.1|7027|7015|7029.1|7017.1|7025.5|7013.5|0
1599685200000|2020-09-09 21:00:00|7026.6|7014.6|7024.5|7012.5|7026.6|7014.6|7023.9|7011.9|0
1599685500000|2020-09-09 21:05:00|7025.2|7013.2|7024.1|7012.1|7025.2|7013.2|7022.9|7010.9|0
1599685800000|2020-09-09 21:10:00|7024.3|7012.3|7024.7|7012.7|7024.7|7012.7|7024.3|7012.3|0
1599686100000|2020-09-09 21:15:00|7024.8|7012.8|7024.5|7012.5|7024.8|7012.8|7024.5|7012.5|0
1599686400000|2020-09-09 21:20:00|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|7024.5|7012.5|0
1599686700000|2020-09-09 21:25:00|7025|7013|7025|7013|7025|7013|7024.8|7012.8|0
1599687000000|2020-09-09 21:30:00|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|0
1599687300000|2020-09-09 21:35:00|7025|7013|7025|7013|7025|7013|7025|7013|0
1599687600000|2020-09-09 21:40:00|7025.9|7013.9|7026.4|7014.4|7026.8|7014.8|7025.9|7013.9|0
1599687900000|2020-09-09 21:45:00|7026.2|7014.2|7026.4|7014.4|7026.4|7014.4|7026.2|7014.2|0
1599688200000|2020-09-09 21:50:00|7026.6|7014.6|7026.6|7014.6|7026.6|7014.6|7026.4|7014.4|0
1599688500000|2020-09-09 21:55:00|7026.2|7014.2|7027.2|7015.2|7027.7|7015.7|7026.2|7014.2|0
1599688800000|2020-09-09 22:00:00|7027.4|7015.4|7033.6|7021.6|7039|7027|7027.4|7015.4|0
1599689100000|2020-09-09 22:05:00|7033.5|7021.5|7035|7023|7039|7027|7033.3|7021.3|0
1599689400000|2020-09-09 22:10:00|7035.1|7023.1|7033.1|7021.1|7039.7|7027.7|7033.1|7021.1|0
1599689700000|2020-09-09 22:15:00|7033.2|7021.2|7037.8|7025.8|7037.8|7025.8|7033.1|7021.1|0
1599690000000|2020-09-09 22:20:00|7038.2|7026.2|7045.4|7033.4|7045.4|7033.4|7038.2|7026.2|0
1599690300000|2020-09-09 22:25:00|7045.3|7033.3|7042|7030|7047|7035|7040.9|7028.9|0
1599690600000|2020-09-09 22:30:00|7041.9|7029.9|7044.9|7032.9|7044.9|7032.9|7039.9|7027.9|0
1599690900000|2020-09-09 22:35:00|7044.8|7032.8|7051.6|7039.6|7052.6|7040.6|7044.3|7032.3|0
1599691200000|2020-09-09 22:40:00|7051.4|7039.4|7052|7040|7052.6|7040.6|7049.5|7037.5|0
1599691500000|2020-09-09 22:45:00|7051.9|7039.9|7049.7|7037.7|7053|7041|7048.6|7036.6|0
1599691800000|2020-09-09 22:50:00|7049.9|7037.9|7056.8|7044.8|7057.4|7045.4|7049|7037|0
1599692100000|2020-09-09 22:55:00|7056.6|7044.6|7053.7|7041.7|7056.8|7044.8|7053.7|7041.7|0
1599692400000|2020-09-09 23:00:00|7053.6|7041.6|7056.5|7044.5|7057.9|7045.9|7053|7041|0
1599692700000|2020-09-09 23:05:00|7056.4|7044.4|7059|7047|7059.5|7047.5|7055.5|7043.5|0
1599693000000|2020-09-09 23:10:00|7059.1|7047.1|7057.6|7045.6|7060.5|7048.5|7055.9|7043.9|0
1599693300000|2020-09-09 23:15:00|7058.6|7046.6|7056.5|7044.5|7059|7047|7055.9|7043.9|0
1599693600000|2020-09-09 23:20:00|7055.9|7043.9|7053.8|7041.8|7056.9|7044.9|7052.3|7040.3|0
1599693900000|2020-09-09 23:25:00|7053.7|7041.7|7051.9|7039.9|7055.5|7043.5|7051.9|7039.9|0
1599694200000|2020-09-09 23:30:00|7052.1|7040.1|7055.5|7043.5|7057.1|7045.1|7052.1|7040.1|0
1599694500000|2020-09-09 23:35:00|7055.7|7043.7|7050.8|7038.8|7056.5|7044.5|7049.8|7037.8|0
1599694800000|2020-09-09 23:40:00|7051|7039|7048.9|7036.9|7052.3|7040.3|7047.9|7035.9|0
1599695100000|2020-09-09 23:45:00|7048.7|7036.7|7049.8|7037.8|7052.3|7040.3|7048.5|7036.5|0
1599695400000|2020-09-09 23:50:00|7049.7|7037.7|7053.8|7041.8|7054.2|7042.2|7049.1|7037.1|0
1599695700000|2020-09-09 23:55:00|7053.6|7041.6|7056.3|7044.3|7056.3|7044.3|7053.6|7041.6|0
1599696000000|2020-09-10 00:00:00|7056.2|7044.2|7043.8|7031.8|7056.2|7044.2|7041.3|7029.3|0
1599696300000|2020-09-10 00:05:00|7043.9|7031.9|7044.9|7032.9|7044.9|7032.9|7041.3|7029.3|0
1599696600000|2020-09-10 00:10:00|7044.7|7032.7|7045.9|7033.9|7048|7036|7043.8|7031.8|0
1599696900000|2020-09-10 00:15:00|7045.3|7033.3|7041.9|7029.9|7045.3|7033.3|7034.7|7022.7|0
1599697200000|2020-09-10 00:20:00|7041.8|7029.8|7037.8|7025.8|7041.9|7029.9|7035.8|7023.8|0
1599697500000|2020-09-10 00:25:00|7037.9|7025.9|7038.9|7026.9|7040|7028|7037.8|7025.8|0
1599697800000|2020-09-10 00:30:00|7038.5|7026.5|7024.9|7012.9|7038.5|7026.5|7022.8|7010.8|0
1599698100000|2020-09-10 00:35:00|7024.8|7012.8|7029.1|7017.1|7029.2|7017.2|7021.7|7009.7|0
1599698400000|2020-09-10 00:40:00|7029.2|7017.2|7027|7015|7033.3|7021.3|7026.9|7014.9|0
1599698700000|2020-09-10 00:45:00|7026.9|7014.9|7027.1|7015.1|7033.3|7021.3|7024.8|7012.8|0
1599699000000|2020-09-10 00:50:00|7027|7015|7030.7|7018.7|7033.3|7021.3|7027|7015|0
1599699300000|2020-09-10 00:55:00|7030.8|7018.8|7026.8|7014.8|7032.8|7020.8|7024.5|7012.5|0
1599699600000|2020-09-10 01:00:00|7024.8|7012.8|7024.6|7012.6|7027.8|7015.8|7022.5|7010.5|0
1599699900000|2020-09-10 01:05:00|7025.4|7013.4|7028.8|7016.8|7030.9|7018.9|7025.4|7013.4|0
1599700200000|2020-09-10 01:10:00|7028.9|7016.9|7026.8|7014.8|7030.9|7018.9|7022.6|7010.6|0
1599700500000|2020-09-10 01:15:00|7026.7|7014.7|7022.7|7010.7|7027|7015|7020.6|7008.6|0
1599700800000|2020-09-10 01:20:00|7022.6|7010.6|7024.5|7012.5|7024.5|7012.5|7018.3|7006.3|0
1599701100000|2020-09-10 01:25:00|7024.4|7012.4|7029.7|7017.7|7032.8|7020.8|7024.4|7012.4|0
1599701400000|2020-09-10 01:30:00|7028.7|7016.7|7020.4|7008.4|7028.7|7016.7|7018.1|7006.1|0
1599701700000|2020-09-10 01:35:00|7020.3|7008.3|7019.3|7007.3|7020.4|7008.4|7012.1|7000.1|0
1599702000000|2020-09-10 01:40:00|7019.7|7007.7|7020.3|7008.3|7022.4|7010.4|7016.1|7004.1|0
1599702300000|2020-09-10 01:45:00|7018.3|7006.3|7020.5|7008.5|7022.5|7010.5|7016.1|7004.1|0
1599702600000|2020-09-10 01:50:00|7020.4|7008.4|7024.5|7012.5|7026.6|7014.6|7020.4|7008.4|0
1599702900000|2020-09-10 01:55:00|7024.6|7012.6|7022.4|7010.4|7028.6|7016.6|7020.3|7008.3|0
1599703200000|2020-09-10 02:00:00|7022.5|7010.5|7013.7|7001.7|7024.4|7012.4|7011.9|6999.9|0
1599703500000|2020-09-10 02:05:00|7013.8|7001.8|7011.7|6999.7|7017.8|7005.8|7009.6|6997.6|0
1599703800000|2020-09-10 02:10:00|7011.6|6999.6|7008.5|6996.5|7013.8|7001.8|7005.5|6993.5|0
1599704100000|2020-09-10 02:15:00|7008.1|6996.1|7008.5|6996.5|7012.6|7000.6|7007.5|6995.5|0
1599704400000|2020-09-10 02:20:00|7008.2|6996.2|7009.6|6997.6|7009.6|6997.6|7005.5|6993.5|0
1599704700000|2020-09-10 02:25:00|7009.7|6997.7|7014|7002|7016|7004|7009.6|6997.6|0
1599705000000|2020-09-10 02:30:00|7016|7004|7016.4|7004.4|7018.5|7006.5|7014|7002|0
1599705300000|2020-09-10 02:35:00|7015.4|7003.4|7014.2|7002.2|7016.4|7004.4|7012.2|7000.2|0
1599705600000|2020-09-10 02:40:00|7014.3|7002.3|7020.7|7008.7|7022.7|7010.7|7014.2|7002.2|0
1599705900000|2020-09-10 02:45:00|7021.4|7009.4|7023.1|7011.1|7023.1|7011.1|7018.9|7006.9|0
1599706200000|2020-09-10 02:50:00|7023|7011|7029.6|7017.6|7029.6|7017.6|7020.9|7008.9|0
1599706500000|2020-09-10 02:55:00|7029.2|7017.2|7025.6|7013.6|7029.8|7017.8|7025.6|7013.6|0
1599706800000|2020-09-10 03:00:00|7023.6|7011.6|7025.4|7013.4|7027.6|7015.6|7023.4|7011.4|0
1599707100000|2020-09-10 03:05:00|7025.5|7013.5|7025.4|7013.4|7029.5|7017.5|7023.3|7011.3|0
1599707400000|2020-09-10 03:10:00|7025.5|7013.5|7023.3|7011.3|7025.5|7013.5|7023.3|7011.3|0
1599707700000|2020-09-10 03:15:00|7021.3|7009.3|7025.4|7013.4|7027.5|7015.5|7021.3|7009.3|0
1599708000000|2020-09-10 03:20:00|7026.2|7014.2|7028.6|7016.6|7029.7|7017.7|7026.2|7014.2|0
1599708300000|2020-09-10 03:25:00|7028.2|7016.2|7024.7|7012.7|7029.6|7017.6|7023.7|7011.7|0
1599708600000|2020-09-10 03:30:00|7023.9|7011.9|7024.7|7012.7|7026.8|7014.8|7022.6|7010.6|0
1599708900000|2020-09-10 03:35:00|7024.6|7012.6|7026.7|7014.7|7026.7|7014.7|7024.6|7012.6|0
1599709200000|2020-09-10 03:40:00|7027.7|7015.7|7028.8|7016.8|7028.9|7016.9|7027.7|7015.7|0
1599709500000|2020-09-10 03:45:00|7028.7|7016.7|7020.3|7008.3|7028.8|7016.8|7020.3|7008.3|0
1599709800000|2020-09-10 03:50:00|7020.7|7008.7|7022.3|7010.3|7024.4|7012.4|7020.3|7008.3|0
1599710100000|2020-09-10 03:55:00|7022.4|7010.4|7021.2|7009.2|7022.4|7010.4|7020.2|7008.2|0
1599710400000|2020-09-10 04:00:00|7020.2|7008.2|7022.5|7010.5|7024.6|7012.6|7020.2|7008.2|0
1599710700000|2020-09-10 04:05:00|7023.4|7011.4|7022.4|7010.4|7024.6|7012.6|7022.4|7010.4|0
1599711000000|2020-09-10 04:10:00|7022.3|7010.3|7026.1|7014.1|7026.2|7014.2|7020.3|7008.3|0
1599711300000|2020-09-10 04:15:00|7025.7|7013.7|7024|7012|7026.2|7014.2|7024|7012|0
1599711600000|2020-09-10 04:20:00|7024.1|7012.1|7028.1|7016.1|7028.1|7016.1|7023.9|7011.9|0
1599711900000|2020-09-10 04:25:00|7028.2|7016.2|7028.1|7016.1|7030.2|7018.2|7028.1|7016.1|0
1599712200000|2020-09-10 04:30:00|7028|7016|7025.2|7013.2|7030.3|7018.3|7025.2|7013.2|0
1599712500000|2020-09-10 04:35:00|7026.2|7014.2|7025.1|7013.1|7027.2|7015.2|7023|7011|0
1599712800000|2020-09-10 04:40:00|7025|7013|7029.3|7017.3|7029.3|7017.3|7025|7013|0
1599713100000|2020-09-10 04:45:00|7029.2|7017.2|7029.3|7017.3|7029.3|7017.3|7027.2|7015.2|0
1599713400000|2020-09-10 04:50:00|7029.2|7017.2|7029.3|7017.3|7029.4|7017.4|7025.2|7013.2|0
1599713700000|2020-09-10 04:55:00|7028.5|7016.5|7030.4|7018.4|7031.5|7019.5|7027.3|7015.3|0
1599714000000|2020-09-10 05:00:00|7029.4|7017.4|7037.7|7025.7|7037.7|7025.7|7029.4|7017.4|0
1599714300000|2020-09-10 05:05:00|7035.7|7023.7|7035.7|7023.7|7037.8|7025.8|7035.6|7023.6|0
1599714600000|2020-09-10 05:10:00|7035.6|7023.6|7038|7026|7038|7026|7035.6|7023.6|0
1599714900000|2020-09-10 05:15:00|7039|7027|7044.2|7032.2|7044.2|7032.2|7038|7026|0
1599715200000|2020-09-10 05:20:00|7044.3|7032.3|7046.5|7034.5|7048.6|7036.6|7044.2|7032.2|0
1599715500000|2020-09-10 05:25:00|7046.6|7034.6|7051.1|7039.1|7052.7|7040.7|7046.4|7034.4|0
1599715800000|2020-09-10 05:30:00|7051.2|7039.2|7047.2|7035.2|7053.2|7041.2|7046.2|7034.2|0
1599716100000|2020-09-10 05:35:00|7046.2|7034.2|7046.2|7034.2|7048.2|7036.2|7044.1|7032.1|0
1599716400000|2020-09-10 05:40:00|7047|7035|7048.4|7036.4|7052.6|7040.6|7047|7035|0
1599716700000|2020-09-10 05:45:00|7050.4|7038.4|7050.9|7038.9|7055.1|7043.1|7048.4|7036.4|0
1599717000000|2020-09-10 05:50:00|7050.8|7038.8|7054|7042|7055.2|7043.2|7050.8|7038.8|0
1599717300000|2020-09-10 05:55:00|7054.4|7042.4|7053|7041|7057.2|7045.2|7052.9|7040.9|0
1599717600000|2020-09-10 06:00:00|7052.1|7040.1|7034.2|7029.2|7054.3|7042.3|7032.7|7027.7|35
1599717900000|2020-09-10 06:05:00|7033.7|7028.7|7025.7|7020.7|7039.2|7034.2|7025.7|7020.7|29
1599718200000|2020-09-10 06:10:00|7025.2|7020.2|7024.7|7019.7|7028.2|7023.2|7022.7|7017.7|9
1599718500000|2020-09-10 06:15:00|7024.2|7019.2|7031.7|7026.7|7031.7|7026.7|7024.2|7019.2|9
1599718800000|2020-09-10 06:20:00|7032.2|7027.2|7029.7|7024.7|7037.2|7032.2|7028.2|7023.2|14
1599719100000|2020-09-10 06:25:00|7030.2|7025.2|7036.2|7031.2|7039.2|7034.2|7029.2|7024.2|32
1599719400000|2020-09-10 06:30:00|7036.7|7031.7|7023.2|7018.2|7038.2|7033.2|7023.2|7018.2|6
1599719700000|2020-09-10 06:35:00|7022.7|7017.7|7020.7|7015.7|7023.2|7018.2|7018.2|7013.2|11
1599720000000|2020-09-10 06:40:00|7019.7|7014.7|7016.7|7011.7|7021.7|7016.7|7016.2|7011.2|13
1599720300000|2020-09-10 06:45:00|7017.7|7012.7|7016.7|7011.7|7022.2|7017.2|7015.7|7010.7|5
1599720600000|2020-09-10 06:50:00|7016.2|7011.2|7023.7|7018.7|7023.7|7018.7|7014.7|7009.7|12
1599720900000|2020-09-10 06:55:00|7025.2|7020.2|7023.2|7018.2|7027.2|7022.2|7018.7|7013.7|42
1599721200000|2020-09-10 07:00:00|7022.7|7017.7|7027.2|7022.2|7031.7|7026.7|7006.7|7001.7|475
1599721500000|2020-09-10 07:05:00|7027.7|7022.7|7042.2|7037.2|7043.7|7038.7|7015.2|7010.2|222
1599721800000|2020-09-10 07:10:00|7042.7|7037.7|7031.2|7026.2|7043.2|7038.2|7020.7|7015.7|124
1599722100000|2020-09-10 07:15:00|7030.7|7025.7|7029.2|7024.2|7035.7|7030.7|7017.2|7012.2|122
1599722400000|2020-09-10 07:20:00|7028.7|7023.7|7016.2|7011.2|7029.7|7024.7|7011.7|7006.7|81
1599722700000|2020-09-10 07:25:00|7015.7|7010.7|7011.2|7006.2|7023.2|7018.2|7011.2|7006.2|118
1599723000000|2020-09-10 07:30:00|7010.7|7005.7|6996.2|6991.2|7018.7|7013.7|6995.7|6990.7|84
1599723300000|2020-09-10 07:35:00|6996.7|6991.7|7006.7|7001.7|7008.2|7003.2|6996.7|6991.7|63
1599723600000|2020-09-10 07:40:00|7007.4|7002.4|6994.9|6989.9|7008.9|7003.9|6992.9|6987.9|59
1599723900000|2020-09-10 07:45:00|6993.9|6988.9|7013.9|7008.9|7013.9|7008.9|6993.9|6988.9|50
1599724200000|2020-09-10 07:50:00|7014.4|7009.4|7003.9|6998.9|7018.4|7013.4|7000.9|6995.9|60
1599724500000|2020-09-10 07:55:00|7003.4|6998.4|7010.9|7005.9|7015.4|7010.4|7002.9|6997.9|45
1599724800000|2020-09-10 08:00:00|7010.4|7005.4|7001.9|6996.9|7010.4|7005.4|6997.4|6992.4|147
1599725100000|2020-09-10 08:05:00|7002.4|6997.4|6997.9|6992.9|7003.4|6998.4|6994.4|6989.4|51
1599725400000|2020-09-10 08:10:00|6998.4|6993.4|6997.4|6992.4|7005.9|7000.9|6996.4|6991.4|38
1599725700000|2020-09-10 08:15:00|6996.4|6991.4|6987.9|6982.9|6997.4|6992.4|6985.9|6980.9|47
1599726000000|2020-09-10 08:20:00|6987.4|6982.4|6980.9|6975.9|6987.4|6982.4|6980.4|6975.4|56
1599726300000|2020-09-10 08:25:00|6981.4|6976.4|6992.9|6987.9|6994.9|6989.9|6978.4|6973.4|66
1599726600000|2020-09-10 08:30:00|6992.4|6987.4|6983.4|6978.4|6992.4|6987.4|6981.4|6976.4|81
1599726900000|2020-09-10 08:35:00|6984.4|6979.4|6991.4|6986.4|6992.4|6987.4|6982.9|6977.9|81
1599727200000|2020-09-10 08:40:00|6990.4|6985.4|6992.9|6987.9|6993.9|6988.9|6988.4|6983.4|74
1599727500000|2020-09-10 08:45:00|6992.4|6987.4|6992.4|6987.4|6996.4|6991.4|6989.9|6984.9|41
1599727800000|2020-09-10 08:50:00|6991.9|6986.9|6990.9|6985.9|6991.9|6986.9|6983.9|6978.9|56
1599728100000|2020-09-10 08:55:00|6991.4|6986.4|6986.9|6981.9|6993.4|6988.4|6986.4|6981.4|79
1599728400000|2020-09-10 09:00:00|6986.4|6981.4|6987.9|6982.9|6988.4|6983.4|6977.4|6972.4|66
1599728700000|2020-09-10 09:05:00|6987.4|6982.4|6994.4|6989.4|6995.4|6990.4|6985.4|6980.4|66
1599729000000|2020-09-10 09:10:00|6993.4|6988.4|6992.9|6987.9|7001.4|6996.4|6991.4|6986.4|77
1599729300000|2020-09-10 09:15:00|6992.4|6987.4|6992.4|6987.4|6993.9|6988.9|6988.4|6983.4|76
1599729600000|2020-09-10 09:20:00|6992.9|6987.9|6987.4|6982.4|6993.9|6988.9|6984.4|6979.4|53
1599729900000|2020-09-10 09:25:00|6986.9|6981.9|6988.9|6983.9|6990.4|6985.4|6983.9|6978.9|65
1599730200000|2020-09-10 09:30:00|6988.4|6983.4|7000.4|6995.4|7000.4|6995.4|6986.4|6981.4|52
1599730500000|2020-09-10 09:35:00|7002.4|6997.4|7004.4|6999.4|7005.9|7000.9|6997.9|6992.9|58
1599730800000|2020-09-10 09:40:00|7004.9|6999.9|7005.4|7000.4|7006.9|7001.9|7004.4|6999.4|32
1599731100000|2020-09-10 09:45:00|7003.9|6998.9|7007.9|7002.9|7008.4|7003.4|6997.9|6992.9|43
1599731400000|2020-09-10 09:50:00|7007.4|7002.4|7013.9|7008.9|7016.9|7011.9|7005.9|7000.9|63
1599731700000|2020-09-10 09:55:00|7013.4|7008.4|7018.4|7013.4|7021.9|7016.9|7009.4|7004.4|40
1599732000000|2020-09-10 10:00:00|7017.9|7012.9|7015.9|7010.9|7020.4|7015.4|7013.4|7008.4|35
1599732300000|2020-09-10 10:05:00|7016.4|7011.4|7017.9|7012.9|7019.4|7014.4|7009.4|7004.4|65
1599732600000|2020-09-10 10:10:00|7018.4|7013.4|7016.4|7011.4|7021.4|7016.4|7011.9|7006.9|57
1599732900000|2020-09-10 10:15:00|7016.9|7011.9|7013.9|7008.9|7021.4|7016.4|7013.9|7008.9|55
1599733200000|2020-09-10 10:20:00|7014.4|7009.4|7012.4|7007.4|7014.4|7009.4|7009.4|7004.4|72
1599733500000|2020-09-10 10:25:00|7011.9|7006.9|7015.4|7010.4|7015.9|7010.9|7011.4|7006.4|126
1599733800000|2020-09-10 10:30:00|7014.9|7009.9|7015.4|7010.4|7021.4|7016.4|7014.9|7009.9|53
1599734100000|2020-09-10 10:35:00|7014.9|7009.9|7005.4|7000.4|7017.9|7012.9|7005.4|7000.4|153
1599734400000|2020-09-10 10:40:00|7005.9|7000.9|6997.4|6992.4|7006.4|7001.4|6997.4|6992.4|103
1599734700000|2020-09-10 10:45:00|6996.4|6991.4|7001.9|6996.9|7001.9|6996.9|6990.9|6985.9|37
1599735000000|2020-09-10 10:50:00|7002.4|6997.4|7003.9|6998.9|7005.4|7000.4|6995.9|6990.9|59
1599735300000|2020-09-10 10:55:00|7004.4|6999.4|6994.4|6989.4|7007.4|7002.4|6994.4|6989.4|30
1599735600000|2020-09-10 11:00:00|6994.9|6989.9|7001.4|6996.4|7003.4|6998.4|6993.4|6988.4|62
1599735900000|2020-09-10 11:05:00|7001.9|6996.9|7005.9|7000.9|7006.9|7001.9|7001.4|6996.4|14
1599736200000|2020-09-10 11:10:00|7006.4|7001.4|7005.9|7000.9|7012.4|7007.4|7005.4|7000.4|40
1599736500000|2020-09-10 11:15:00|7005.4|7000.4|7003.4|6998.4|7007.4|7002.4|6999.9|6994.9|75
1599736800000|2020-09-10 11:20:00|7002.9|6997.9|7006.9|7001.9|7010.4|7005.4|7002.4|6997.4|61
1599737100000|2020-09-10 11:25:00|7007.4|7002.4|7016.4|7011.4|7018.9|7013.9|7007.4|7002.4|37
1599737400000|2020-09-10 11:30:00|7016.9|7011.9|7010.9|7005.9|7016.9|7011.9|7009.9|7004.9|76
1599737700000|2020-09-10 11:35:00|7010.4|7005.4|7001.9|6996.9|7010.4|7005.4|7000.4|6995.4|47
1599738000000|2020-09-10 11:40:00|7002.4|6997.4|7001.9|6996.9|7009.4|7004.4|6998.9|6993.9|74
1599738300000|2020-09-10 11:45:00|7002.4|6997.4|7002.9|6997.9|7005.4|7000.4|6999.9|6994.9|63
1599738600000|2020-09-10 11:50:00|7002.4|6997.4|7004.9|6999.9|7010.4|7005.4|7002.4|6997.4|61
1599738900000|2020-09-10 11:55:00|7005.9|7000.9|7005.9|7000.9|7008.4|7003.4|7003.4|6998.4|56
1599739200000|2020-09-10 12:00:00|7006.4|7001.4|7012.4|7007.4|7012.4|7007.4|7004.4|6999.4|52
1599739500000|2020-09-10 12:05:00|7012.9|7007.9|7004.4|6999.4|7014.9|7009.9|7003.9|6998.9|75
1599739800000|2020-09-10 12:10:00|7003.9|6998.9|6998.9|6993.9|7003.9|6998.9|6995.9|6990.9|62
1599740100000|2020-09-10 12:15:00|6998.4|6993.4|6999.9|6994.9|7003.4|6998.4|6993.9|6988.9|44
1599740400000|2020-09-10 12:20:00|6999.4|6994.4|7011.4|7006.4|7011.4|7006.4|6997.9|6992.9|88
1599740700000|2020-09-10 12:25:00|7010.9|7005.9|7001.4|6996.4|7011.4|7006.4|7000.4|6995.4|124
1599741000000|2020-09-10 12:30:00|7000.9|6995.9|6980.4|6975.4|7004.4|6999.4|6978.4|6973.4|236
1599741300000|2020-09-10 12:35:00|6980.9|6975.9|6991.9|6986.9|6995.4|6990.4|6976.4|6971.4|92
1599741600000|2020-09-10 12:40:00|6992.4|6987.4|7002.4|6997.4|7003.4|6998.4|6991.4|6986.4|57
1599741900000|2020-09-10 12:45:00|7001.4|6996.4|7010.9|7005.9|7012.9|7007.9|6999.4|6994.4|137
1599742200000|2020-09-10 12:50:00|7010.4|7005.4|7005.4|7000.4|7012.4|7007.4|7001.4|6996.4|119
1599742500000|2020-09-10 12:55:00|7006.4|7001.4|6998.9|6993.9|7006.9|7001.9|6995.9|6990.9|41
1599742800000|2020-09-10 13:00:00|6999.4|6994.4|6991.4|6986.4|6999.9|6994.9|6987.9|6982.9|66
1599743100000|2020-09-10 13:05:00|6991.9|6986.9|7005.9|7000.9|7008.9|7003.9|6991.4|6986.4|98
1599743400000|2020-09-10 13:10:00|7005.4|7000.4|6991.4|6986.4|7006.4|7001.4|6990.9|6985.9|53
1599743700000|2020-09-10 13:15:00|6991.9|6986.9|7009.9|7004.9|7010.4|7005.4|6991.9|6986.9|66
1599744000000|2020-09-10 13:20:00|7009.4|7004.4|7017.9|7012.9|7020.4|7015.4|7009.4|7004.4|75
1599744300000|2020-09-10 13:25:00|7018.9|7013.9|7020.4|7015.4|7020.9|7015.9|7014.9|7009.9|34
1599744600000|2020-09-10 13:30:00|7019.9|7014.9|7033.4|7028.4|7033.4|7028.4|7015.4|7010.4|186
1599744900000|2020-09-10 13:35:00|7032.9|7027.9|7036.4|7031.4|7036.9|7031.9|7025.4|7020.4|128
1599745200000|2020-09-10 13:40:00|7037.4|7032.4|7053.4|7048.4|7053.9|7048.9|7037.4|7032.4|184
1599745500000|2020-09-10 13:45:00|7053.9|7048.9|7042.4|7037.4|7054.9|7049.9|7040.4|7035.4|145
1599745800000|2020-09-10 13:50:00|7041.9|7036.9|7046.4|7041.4|7046.4|7041.4|7031.4|7026.4|130
1599746100000|2020-09-10 13:55:00|7045.9|7040.9|7037.9|7032.9|7050.9|7045.9|7036.4|7031.4|141
1599746400000|2020-09-10 14:00:00|7038.4|7033.4|7040.4|7035.4|7043.4|7038.4|7036.4|7031.4|113
1599746700000|2020-09-10 14:05:00|7041.4|7036.4|7021.9|7016.9|7045.4|7040.4|7021.4|7016.4|122
1599747000000|2020-09-10 14:10:00|7021.6|7016.6|7018.6|7013.6|7025.1|7020.1|7011.1|7006.1|171
1599747300000|2020-09-10 14:15:00|7018.1|7013.1|7022.1|7017.1|7026.1|7021.1|7016.1|7011.1|86
1599747600000|2020-09-10 14:20:00|7022.6|7017.6|7002.1|6997.1|7023.1|7018.1|6999.6|6994.6|219
1599747900000|2020-09-10 14:25:00|7001.6|6996.6|6992.1|6987.1|7004.1|6999.1|6992.1|6987.1|180
1599748200000|2020-09-10 14:30:00|6991.6|6986.6|7003.1|6998.1|7006.1|7001.1|6990.6|6985.6|128
1599748500000|2020-09-10 14:35:00|7002.1|6997.1|7003.6|6998.6|7006.1|7001.1|6998.1|6993.1|115
1599748800000|2020-09-10 14:40:00|7003.1|6998.1|6996.1|6991.1|7005.1|7000.1|6995.1|6990.1|101
1599749100000|2020-09-10 14:45:00|6995.6|6990.6|6980.6|6975.6|6996.1|6991.1|6973.1|6968.1|382
1599749400000|2020-09-10 14:50:00|6980.1|6975.1|6991.1|6986.1|6994.1|6989.1|6978.6|6973.6|122
1599749700000|2020-09-10 14:55:00|6991.6|6986.6|6971.1|6966.1|6991.6|6986.6|6969.1|6964.1|200
1599750000000|2020-09-10 15:00:00|6971.6|6966.6|6988.1|6983.1|6989.1|6984.1|6969.1|6964.1|149
1599750300000|2020-09-10 15:05:00|6987.6|6982.6|6992.1|6987.1|6994.6|6989.6|6985.1|6980.1|59
1599750600000|2020-09-10 15:10:00|6990.1|6985.1|7002.6|6997.6|7005.1|7000.1|6986.1|6981.1|85
1599750900000|2020-09-10 15:15:00|7003.1|6998.1|7001.6|6996.6|7003.1|6998.1|6990.6|6985.6|173
1599751200000|2020-09-10 15:20:00|7002.1|6997.1|7002.1|6997.1|7006.6|7001.6|7000.1|6995.1|122
1599751500000|2020-09-10 15:25:00|7002.6|6997.6|7004.6|6999.6|7006.1|7001.1|7000.1|6995.1|191
1599751800000|2020-09-10 15:30:00|7006.1|6998.1|7004.1|6996.1|7012.1|7005.1|7000.1|6994.1|324
1599752100000|2020-09-10 15:35:00|7002.1|6995.1|7001.1|6993.1|7004.1|6996.1|6994.1|6986.1|131
1599752400000|2020-09-10 15:40:00|7000.1|6992.1|6997.1|6989.1|7002.1|6995.1|6995.1|6989.1|60
1599752700000|2020-09-10 15:45:00|6998.1|6990.1|7000.1|6992.1|7000.1|6993.1|6989.1|6982.1|11
1599753000000|2020-09-10 15:50:00|7001.1|6993.1|6997.1|6989.1|7004.1|6997.1|6997.1|6989.1|78
1599753300000|2020-09-10 15:55:00|6996.1|6988.1|6986.1|6979.1|6996.1|6989.1|6984.1|6977.1|70
1599753600000|2020-09-10 16:00:00|6987.1|6977.1|6978.1|6972.1|6996.1|6988.1|6978.1|6971.1|83
1599753900000|2020-09-10 16:05:00|6980.1|6973.1|6984.1|6976.1|6989.1|6981.1|6980.1|6973.1|31
1599754200000|2020-09-10 16:10:00|6985.1|6977.1|6980.1|6972.1|6987.1|6980.1|6980.1|6972.1|35
1599754500000|2020-09-10 16:15:00|6978.1|6970.1|6983.1|6975.1|6984.1|6976.1|6972.1|6964.1|13
1599754800000|2020-09-10 16:20:00|6982.1|6973.1|6973.1|6965.1|6984.1|6976.1|6971.1|6963.1|19
1599755100000|2020-09-10 16:25:00|6972.1|6964.1|6975.1|6968.1|6978.1|6971.1|6972.1|6964.1|37
1599755400000|2020-09-10 16:30:00|6976.1|6969.1|6971.1|6963.1|6978.1|6970.1|6969.1|6961.1|33
1599755700000|2020-09-10 16:35:00|6970.1|6964.1|6958.1|6950.1|6970.1|6964.1|6957.1|6949.1|39
1599756000000|2020-09-10 16:40:00|6959.1|6951.1|6961.1|6953.1|6966.1|6958.1|6957.1|6950.1|49
1599756300000|2020-09-10 16:45:00|6960.1|6952.1|6967.1|6959.1|6968.1|6961.1|6960.1|6952.1|39
1599756600000|2020-09-10 16:50:00|6966.1|6960.1|6974.1|6966.1|6976.1|6970.1|6966.1|6960.1|6
1599756900000|2020-09-10 16:55:00|6977.1|6967.1|6974.1|6965.1|6978.1|6970.1|6973.1|6965.1|18
1599757200000|2020-09-10 17:00:00|6973.1|6967.1|6976.1|6968.1|6977.1|6969.1|6966.1|6959.1|43
1599757500000|2020-09-10 17:05:00|6975.1|6969.1|6975.1|6967.1|6979.1|6970.1|6972.1|6964.1|4
1599757800000|2020-09-10 17:10:00|6977.1|6968.1|6974.1|6966.1|6978.1|6970.1|6972.1|6965.1|9
1599758100000|2020-09-10 17:15:00|6975.1|6967.1|6981.1|6974.1|6982.1|6974.1|6974.1|6966.1|4
1599758400000|2020-09-10 17:20:00|6980.1|6975.1|6981.1|6972.1|6985.1|6977.1|6979.1|6972.1|23
1599758700000|2020-09-10 17:25:00|6980.1|6973.1|6975.1|6967.1|6981.1|6975.1|6974.1|6967.1|4
1599759000000|2020-09-10 17:30:00|6976.1|6968.1|6978.1|6970.1|6981.1|6973.1|6975.1|6967.1|5
1599759300000|2020-09-10 17:35:00|6979.1|6971.1|6974.1|6966.1|6981.1|6973.1|6974.1|6966.1|7
1599759600000|2020-09-10 17:40:00|6973.1|6965.1|6970.1|6961.1|6976.1|6970.1|6969.1|6961.1|12
1599759900000|2020-09-10 17:45:00|6974.1|6962.1|6970.1|6963.1|6976.1|6969.1|6967.1|6961.1|27
1599760200000|2020-09-10 17:50:00|6972.1|6964.1|6967.1|6959.1|6974.1|6966.1|6967.1|6959.1|14
1599760500000|2020-09-10 17:55:00|6969.1|6961.1|6972.2|6960.2|6974.1|6965.1|6966.1|6957.1|26
1599760800000|2020-09-10 18:00:00|6972.1|6960.1|6981.6|6969.6|6981.6|6969.6|6968.2|6956.2|0
1599761100000|2020-09-10 18:05:00|6981.4|6969.4|6974.6|6962.6|6981.6|6969.6|6972|6960|0
1599761400000|2020-09-10 18:10:00|6974.7|6962.7|6968|6956|6977.2|6965.2|6967.5|6955.5|0
1599761700000|2020-09-10 18:15:00|6968.1|6956.1|6961.6|6949.6|6970.1|6958.1|6957.4|6945.4|0
1599762000000|2020-09-10 18:20:00|6961.4|6949.4|6955.2|6943.2|6966.1|6954.1|6955.1|6943.1|0
1599762300000|2020-09-10 18:25:00|6955.1|6943.1|6942.2|6930.2|6964.2|6952.2|6942|6930|0
1599762600000|2020-09-10 18:30:00|6942.1|6930.1|6956.5|6944.5|6961.2|6949.2|6940|6928|0
1599762900000|2020-09-10 18:35:00|6956.6|6944.6|6965.4|6953.4|6965.4|6953.4|6951.9|6939.9|0
1599763200000|2020-09-10 18:40:00|6965.2|6953.2|6947.5|6935.5|6965.3|6953.3|6947.2|6935.2|0
1599763500000|2020-09-10 18:45:00|6947.4|6935.4|6963.9|6951.9|6966.3|6954.3|6947.2|6935.2|0
1599763800000|2020-09-10 18:50:00|6963.8|6951.8|6960.4|6948.4|6969.5|6957.5|6958|6946|0
1599764100000|2020-09-10 18:55:00|6961.3|6949.3|6972.1|6960.1|6974.5|6962.5|6958.3|6946.3|0
1599764400000|2020-09-10 19:00:00|6972.2|6960.2|6959.4|6947.4|6972.4|6960.4|6958.1|6946.1|0
1599764700000|2020-09-10 19:05:00|6960.3|6948.3|6950.8|6938.8|6964.7|6952.7|6948.9|6936.9|0
1599765000000|2020-09-10 19:10:00|6950.7|6938.7|6951.9|6939.9|6957.7|6945.7|6945|6933|0
1599765300000|2020-09-10 19:15:00|6951|6939|6941.2|6929.2|6953.2|6941.2|6939.5|6927.5|0
1599765600000|2020-09-10 19:20:00|6941.3|6929.3|6943.5|6931.5|6951.2|6939.2|6937.5|6925.5|0
1599765900000|2020-09-10 19:25:00|6943.4|6931.4|6953|6941|6955.3|6943.3|6938.5|6926.5|0
1599766200000|2020-09-10 19:30:00|6952.8|6940.8|6956.5|6944.5|6961.1|6949.1|6947.3|6935.3|0
1599766500000|2020-09-10 19:35:00|6956.4|6944.4|6960.3|6948.3|6960.3|6948.3|6946.9|6934.9|0
1599766800000|2020-09-10 19:40:00|6960.2|6948.2|6964.3|6952.3|6969.2|6957.2|6954.1|6942.1|0
1599767100000|2020-09-10 19:45:00|6964.2|6952.2|6946.4|6934.4|6964.6|6952.6|6941.9|6929.9|0
1599767400000|2020-09-10 19:50:00|6946.2|6934.2|6956.5|6944.5|6959.1|6947.1|6942|6930|0
1599767700000|2020-09-10 19:55:00|6956.3|6944.3|6946.1|6934.1|6961.3|6949.3|6937|6925|0
1599768000000|2020-09-10 20:00:00|6946.3|6934.3|6951.3|6939.3|6961.2|6949.2|6943.1|6931.1|0
1599768300000|2020-09-10 20:05:00|6950.9|6938.9|6956.8|6944.8|6966.7|6954.7|6950.9|6938.9|0
1599768600000|2020-09-10 20:10:00|6957.1|6945.1|6956.5|6944.5|6966.5|6954.5|6954.2|6942.2|0
1599768900000|2020-09-10 20:15:00|6956.9|6944.9|6955.4|6943.4|6957.7|6945.7|6955|6943|0
1599769200000|2020-09-10 20:20:00|6953.1|6941.1|6954.2|6942.2|6955.4|6943.4|6953.1|6941.1|0
1599769500000|2020-09-10 20:25:00|6953.8|6941.8|6953.8|6941.8|6954.6|6942.6|6953.6|6941.6|0
1599769800000|2020-09-10 20:30:00|6953.7|6941.7|6970.5|6958.5|6970.9|6958.9|6953.7|6941.7|0
1599770100000|2020-09-10 20:35:00|6970.9|6958.9|6959.5|6947.5|6970.9|6958.9|6958.9|6946.9|0
1599770400000|2020-09-10 20:40:00|6958.9|6946.9|6957.5|6945.5|6961.1|6949.1|6954.4|6942.4|0
1599770700000|2020-09-10 20:45:00|6957.1|6945.1|6957.5|6945.5|6959|6947|6956.5|6944.5|0
1599771000000|2020-09-10 20:50:00|6957.6|6945.6|6958.2|6946.2|6959.7|6947.7|6957.1|6945.1|0
1599771300000|2020-09-10 20:55:00|6958.3|6946.3|6961|6949|6961.5|6949.5|6958.2|6946.2|0
1599771600000|2020-09-10 21:00:00|6961.1|6949.1|6961.5|6949.5|6962.3|6950.3|6960.4|6948.4|0
1599771900000|2020-09-10 21:05:00|6961.1|6949.1|6958.8|6946.8|6961.3|6949.3|6958.6|6946.6|0
1599772200000|2020-09-10 21:10:00|6958.6|6946.6|6958.1|6946.1|6958.8|6946.8|6957.7|6945.7|0
1599772500000|2020-09-10 21:15:00|6958.5|6946.5|6959.6|6947.6|6961|6949|6958.3|6946.3|0
1599772800000|2020-09-10 21:20:00|6959.8|6947.8|6959.8|6947.8|6960.6|6948.6|6959.4|6947.4|0
1599773100000|2020-09-10 21:25:00|6958.5|6946.5|6959.6|6947.6|6959.8|6947.8|6958.5|6946.5|0
1599773400000|2020-09-10 21:30:00|6959.8|6947.8|6959.4|6947.4|6959.8|6947.8|6958.6|6946.6|0
1599773700000|2020-09-10 21:35:00|6959.2|6947.2|6960.6|6948.6|6961|6949|6959.2|6947.2|0
1599774000000|2020-09-10 21:40:00|6961.3|6949.3|6960|6948|6961.3|6949.3|6960|6948|0
1599774300000|2020-09-10 21:45:00|6959.8|6947.8|6961.5|6949.5|6961.5|6949.5|6959.4|6947.4|0
1599774600000|2020-09-10 21:50:00|6961.3|6949.3|6961.1|6949.1|6961.5|6949.5|6960.7|6948.7|0
1599774900000|2020-09-10 21:55:00|6961.3|6949.3|6961.5|6949.5|6964|6952|6961.3|6949.3|0
1599775200000|2020-09-10 22:00:00|6961.9|6949.9|6971.3|6959.3|6981|6969|6961.9|6949.9|0
1599775500000|2020-09-10 22:05:00|6971.4|6959.4|6973.6|6961.6|6978.7|6966.7|6971.4|6959.4|0
1599775800000|2020-09-10 22:10:00|6973.7|6961.7|6974.5|6962.5|6975.3|6963.3|6968.8|6956.8|0
1599776100000|2020-09-10 22:15:00|6974.6|6962.6|6977.6|6965.6|6978.1|6966.1|6974.5|6962.5|0
1599776400000|2020-09-10 22:20:00|6977.7|6965.7|6972.8|6960.8|6978.1|6966.1|6968.4|6956.4|0
1599776700000|2020-09-10 22:25:00|6972.4|6960.4|6975.1|6963.1|6975.5|6963.5|6968.8|6956.8|0
1599777000000|2020-09-10 22:30:00|6975.3|6963.3|6976|6964|6978.1|6966.1|6974.3|6962.3|0
1599777300000|2020-09-10 22:35:00|6975.6|6963.6|6976|6964|6977.5|6965.5|6974.9|6962.9|0
1599777600000|2020-09-10 22:40:00|6976.2|6964.2|6975.5|6963.5|6977|6965|6970.7|6958.7|0
1599777900000|2020-09-10 22:45:00|6975.1|6963.1|6977.7|6965.7|6980.4|6968.4|6974.7|6962.7|0
1599778200000|2020-09-10 22:50:00|6977.5|6965.5|6981|6969|6982.1|6970.1|6977.3|6965.3|0
1599778500000|2020-09-10 22:55:00|6980.6|6968.6|6974.3|6962.3|6981|6969|6972.8|6960.8|0
1599778800000|2020-09-10 23:00:00|6974.7|6962.7|6975.8|6963.8|6978.3|6966.3|6971.1|6959.1|0
1599779100000|2020-09-10 23:05:00|6976.4|6964.4|6977.7|6965.7|6979.6|6967.6|6976|6964|0
1599779400000|2020-09-10 23:10:00|6978.1|6966.1|6980.4|6968.4|6981.5|6969.5|6976.7|6964.7|0
1599779700000|2020-09-10 23:15:00|6980.5|6968.5|6977.7|6965.7|6981.9|6969.9|6976.2|6964.2|0
1599780000000|2020-09-10 23:20:00|6977.5|6965.5|6977.7|6965.7|6978.8|6966.8|6975|6963|0
1599780300000|2020-09-10 23:25:00|6977.3|6965.3|6978.8|6966.8|6979.8|6967.8|6974.7|6962.7|0
1599780600000|2020-09-10 23:30:00|6978.7|6966.7|6981.9|6969.9|6983.8|6971.8|6978.3|6966.3|0
1599780900000|2020-09-10 23:35:00|6982.4|6970.4|6979.6|6967.6|6984.3|6972.3|6979.4|6967.4|0
1599781200000|2020-09-10 23:40:00|6979.4|6967.4|6978.6|6966.6|6979.6|6967.6|6977.1|6965.1|0
1599781500000|2020-09-10 23:45:00|6978.4|6966.4|6974.3|6962.3|6978.4|6966.4|6973.7|6961.7|0
1599781800000|2020-09-10 23:50:00|6974.4|6962.4|6973.7|6961.7|6979|6967|6973.7|6961.7|0
1599782100000|2020-09-10 23:55:00|6973.3|6961.3|6971.4|6959.4|6974.3|6962.3|6971.4|6959.4|0
1599782400000|2020-09-11 00:00:00|6971.2|6959.2|6967.2|6955.2|6978.4|6966.4|6963.4|6951.4|0
1599782700000|2020-09-11 00:05:00|6967.1|6955.1|6966.5|6954.5|6971.8|6959.8|6964|6952|0
1599783000000|2020-09-11 00:10:00|6966.1|6954.1|6971.2|6959.2|6971.2|6959.2|6964.4|6952.4|0
1599783300000|2020-09-11 00:15:00|6971.6|6959.6|6987.2|6975.2|6987.4|6975.4|6970.6|6958.6|0
1599783600000|2020-09-11 00:20:00|6987.6|6975.6|6987.2|6975.2|6991.3|6979.3|6987.1|6975.1|0
1599783900000|2020-09-11 00:25:00|6987.3|6975.3|6985.2|6973.2|6989.3|6977.3|6983.1|6971.1|0
1599784200000|2020-09-11 00:30:00|6985.1|6973.1|6987|6975|6987.3|6975.3|6983.1|6971.1|0
1599784500000|2020-09-11 00:35:00|6986.9|6974.9|6980.8|6968.8|6986.9|6974.9|6979.6|6967.6|0
1599784800000|2020-09-11 00:40:00|6981.6|6969.6|6977.7|6965.7|6982.9|6970.9|6976.6|6964.6|0
1599785100000|2020-09-11 00:45:00|6977.3|6965.3|6980.8|6968.8|6982.9|6970.9|6976.7|6964.7|0
1599785400000|2020-09-11 00:50:00|6981.6|6969.6|6980.7|6968.7|6982.9|6970.9|6978.6|6966.6|0
1599785700000|2020-09-11 00:55:00|6979.7|6967.7|6982.8|6970.8|6984.9|6972.9|6978.6|6966.6|0
1599786000000|2020-09-11 01:00:00|6982.7|6970.7|6994.2|6982.2|6994.2|6982.2|6982.7|6970.7|0
1599786300000|2020-09-11 01:05:00|6994.6|6982.6|6990.2|6978.2|6995.2|6983.2|6988.2|6976.2|0
1599786600000|2020-09-11 01:10:00|6989.8|6977.8|6996.4|6984.4|6996.4|6984.4|6989.2|6977.2|0
1599786900000|2020-09-11 01:15:00|6996.3|6984.3|6992.3|6980.3|6998.3|6986.3|6992.2|6980.2|0
1599787200000|2020-09-11 01:20:00|6993.1|6981.1|6994.1|6982.1|6994.3|6982.3|6992|6980|0
1599787500000|2020-09-11 01:25:00|6995.1|6983.1|6994.1|6982.1|6996.2|6984.2|6992|6980|0
1599787800000|2020-09-11 01:30:00|6993.7|6981.7|6995|6983|6996.2|6984.2|6988|6976|0
1599788100000|2020-09-11 01:35:00|6997|6985|6988.1|6976.1|6997|6985|6986.1|6974.1|0
1599788400000|2020-09-11 01:40:00|6987.4|6975.4|6980.9|6968.9|6990.2|6978.2|6980.9|6968.9|0
1599788700000|2020-09-11 01:45:00|6980.6|6968.6|6978|6966|6981|6969|6976|6964|0
1599789000000|2020-09-11 01:50:00|6980|6968|6983.1|6971.1|6984.2|6972.2|6977.9|6965.9|0
1599789300000|2020-09-11 01:55:00|6983.2|6971.2|6988.4|6976.4|6990.5|6978.5|6982.1|6970.1|0
1599789600000|2020-09-11 02:00:00|6988.5|6976.5|6988.4|6976.4|6990.6|6978.6|6986.4|6974.4|0
1599789900000|2020-09-11 02:05:00|6988.5|6976.5|6992.5|6980.5|6992.6|6980.6|6988.5|6976.5|0
1599790200000|2020-09-11 02:10:00|6992.6|6980.6|6992.5|6980.5|6994.6|6982.6|6990.4|6978.4|0
1599790500000|2020-09-11 02:15:00|6992.2|6980.2|6992.5|6980.5|6992.6|6980.6|6988.2|6976.2|0
1599790800000|2020-09-11 02:20:00|6992.6|6980.6|6988.7|6976.7|6992.7|6980.7|6988.5|6976.5|0
1599791100000|2020-09-11 02:25:00|6988.8|6976.8|6988.7|6976.7|6992.8|6980.8|6988.6|6976.6|0
1599791400000|2020-09-11 02:30:00|6989.4|6977.4|6992.8|6980.8|6992.8|6980.8|6989.4|6977.4|0
1599791700000|2020-09-11 02:35:00|6992.9|6980.9|6988.5|6976.5|6994.8|6982.8|6986.6|6974.6|0
1599792000000|2020-09-11 02:40:00|6988.6|6976.6|6992.6|6980.6|6992.7|6980.7|6988.5|6976.5|0
1599792300000|2020-09-11 02:45:00|6991.8|6979.8|6988.5|6976.5|6991.8|6979.8|6986.4|6974.4|0
1599792600000|2020-09-11 02:50:00|6988.6|6976.6|6984.2|6972.2|6990.6|6978.6|6984.2|6972.2|0
1599792900000|2020-09-11 02:55:00|6984.1|6972.1|6986.2|6974.2|6986.2|6974.2|6982.1|6970.1|0
1599793200000|2020-09-11 03:00:00|6985.4|6973.4|6986.3|6974.3|6988.4|6976.4|6984.2|6972.2|0
1599793500000|2020-09-11 03:05:00|6986.2|6974.2|6986.3|6974.3|6986.3|6974.3|6982.2|6970.2|0
1599793800000|2020-09-11 03:10:00|6986.4|6974.4|6984.2|6972.2|6988.4|6976.4|6984.2|6972.2|0
1599794100000|2020-09-11 03:15:00|6983.2|6971.2|6982.1|6970.1|6984.2|6972.2|6982.1|6970.1|0
1599794400000|2020-09-11 03:20:00|6982.5|6970.5|6984.2|6972.2|6986.3|6974.3|6982.1|6970.1|0
1599794700000|2020-09-11 03:25:00|6983.8|6971.8|6982.2|6970.2|6984.2|6972.2|6982.1|6970.1|0
1599795000000|2020-09-11 03:30:00|6982.1|6970.1|6984.3|6972.3|6984.4|6972.4|6980.1|6968.1|0
1599795300000|2020-09-11 03:35:00|6983.9|6971.9|6986.3|6974.3|6988.4|6976.4|6983.3|6971.3|0
1599795600000|2020-09-11 03:40:00|6986.4|6974.4|6988.4|6976.4|6988.4|6976.4|6986.3|6974.3|0
1599795900000|2020-09-11 03:45:00|6988.5|6976.5|6988.4|6976.4|6988.5|6976.5|6986.4|6974.4|0
1599796200000|2020-09-11 03:50:00|6988.1|6976.1|6988.4|6976.4|6988.5|6976.5|6987.4|6975.4|0
1599796500000|2020-09-11 03:55:00|6988.5|6976.5|6988.3|6976.3|6988.5|6976.5|6984.3|6972.3|0
1599796800000|2020-09-11 04:00:00|6987.3|6975.3|6990.4|6978.4|6990.5|6978.5|6986.3|6974.3|0
1599797100000|2020-09-11 04:05:00|6990.3|6978.3|6990.5|6978.5|6990.5|6978.5|6988.3|6976.3|0
1599797400000|2020-09-11 04:10:00|6990.4|6978.4|6988.5|6976.5|6990.5|6978.5|6986.4|6974.4|0
1599797700000|2020-09-11 04:15:00|6988.9|6976.9|6990.5|6978.5|6990.6|6978.6|6988.5|6976.5|0
1599798000000|2020-09-11 04:20:00|6990.4|6978.4|6992.5|6980.5|6992.5|6980.5|6990.4|6978.4|0
1599798300000|2020-09-11 04:25:00|6993.2|6981.2|6996.2|6984.2|6998.6|6986.6|6993.2|6981.2|0
1599798600000|2020-09-11 04:30:00|6996.1|6984.1|6994|6982|6998.1|6986.1|6991.9|6979.9|0
1599798900000|2020-09-11 04:35:00|6993.9|6981.9|6994|6982|6994|6982|6991.9|6979.9|0
1599799200000|2020-09-11 04:40:00|6993.9|6981.9|6995.5|6983.5|6998|6986|6993.5|6981.5|0
1599799500000|2020-09-11 04:45:00|6995.6|6983.6|6995.5|6983.5|6999.6|6987.6|6995.5|6983.5|0
1599799800000|2020-09-11 04:50:00|6995.6|6983.6|6995.6|6983.6|6995.6|6983.6|6993.6|6981.6|0
1599800100000|2020-09-11 04:55:00|6995.7|6983.7|6993.5|6981.5|6995.7|6983.7|6992.4|6980.4|0
1599800400000|2020-09-11 05:00:00|6993.4|6981.4|6995.5|6983.5|6995.5|6983.5|6991.4|6979.4|0
1599800700000|2020-09-11 05:05:00|6995.9|6983.9|6995.6|6983.6|6997.7|6985.7|6995.5|6983.5|0
1599801000000|2020-09-11 05:10:00|6995.7|6983.7|6995.4|6983.4|6999.5|6987.5|6995.4|6983.4|0
1599801300000|2020-09-11 05:15:00|6995.5|6983.5|6997.4|6985.4|6999.6|6987.6|6995.4|6983.4|0
1599801600000|2020-09-11 05:20:00|6997.5|6985.5|6997.5|6985.5|6997.5|6985.5|6995.4|6983.4|0
1599801900000|2020-09-11 05:25:00|6997.4|6985.4|6999.6|6987.6|7001.6|6989.6|6996.4|6984.4|0
1599802200000|2020-09-11 05:30:00|6999.4|6987.4|7004.3|6992.3|7004.4|6992.4|6998.2|6986.2|0
1599802500000|2020-09-11 05:35:00|7004.7|6992.7|7004.1|6992.1|7008.2|6996.2|7002.1|6990.1|0
1599802800000|2020-09-11 05:40:00|7004.5|6992.5|7005.8|6993.8|7005.8|6993.8|7003.1|6991.1|0
1599803100000|2020-09-11 05:45:00|7005.5|6993.5|7003|6991|7005.9|6993.9|7001|6989|0
1599803400000|2020-09-11 05:50:00|7002.3|6990.3|7001.1|6989.1|7005.1|6993.1|7001|6989|0
1599803700000|2020-09-11 05:55:00|7001.2|6989.2|7003.1|6991.1|7004.2|6992.2|7001.1|6989.1|0
1599804000000|2020-09-11 06:00:00|7002.9|6990.9|6993.6|6988.6|7002.9|6996.1|6991.6|6986.6|39
1599804300000|2020-09-11 06:05:00|6993.1|6988.1|6989.1|6984.1|6993.1|6988.1|6986.1|6981.1|30
1599804600000|2020-09-11 06:10:00|6989.6|6984.6|6986.6|6981.6|6994.6|6989.6|6985.6|6980.6|14
1599804900000|2020-09-11 06:15:00|6987.1|6982.1|6987.6|6982.6|6990.1|6985.1|6985.1|6980.1|10
1599805200000|2020-09-11 06:20:00|6987.1|6982.1|6982.6|6977.6|6987.6|6982.6|6980.1|6975.1|22
1599805500000|2020-09-11 06:25:00|6984.1|6979.1|6983.6|6978.6|6989.6|6984.6|6982.6|6977.6|22
1599805800000|2020-09-11 06:30:00|6983.1|6978.1|6984.6|6979.6|6987.6|6982.6|6983.1|6978.1|13
1599806100000|2020-09-11 06:35:00|6984.1|6979.1|6981.1|6976.1|6984.6|6979.6|6978.1|6973.1|27
1599806400000|2020-09-11 06:40:00|6980.6|6975.6|6984.6|6979.6|6985.1|6980.1|6978.6|6973.6|33
1599806700000|2020-09-11 06:45:00|6984.1|6979.1|6978.6|6973.6|6987.6|6982.6|6978.1|6973.1|16
1599807000000|2020-09-11 06:50:00|6979.1|6974.1|6980.6|6975.6|6981.6|6976.6|6977.6|6972.6|21
1599807300000|2020-09-11 06:55:00|6980.1|6975.1|6991.1|6986.1|6991.1|6986.1|6979.1|6974.1|38
1599807600000|2020-09-11 07:00:00|6991.6|6986.6|6990.6|6985.6|6992.1|6987.1|6969.6|6964.6|314
1599807900000|2020-09-11 07:05:00|6991.1|6986.1|6976.6|6971.6|6993.6|6988.6|6972.6|6967.6|262
1599808200000|2020-09-11 07:10:00|6977.1|6972.1|6971.6|6966.6|6980.1|6975.1|6968.1|6963.1|117
1599808500000|2020-09-11 07:15:00|6971.1|6966.1|6985.6|6980.6|6988.1|6983.1|6964.6|6959.6|148
1599808800000|2020-09-11 07:20:00|6985.1|6980.1|7000.6|6995.6|7007.1|7002.1|6981.1|6976.1|264
1599809100000|2020-09-11 07:25:00|7001.1|6996.1|6990.6|6985.6|7006.1|7001.1|6990.1|6985.1|155
1599809400000|2020-09-11 07:30:00|6991.1|6986.1|6969.1|6964.1|6994.1|6989.1|6968.1|6963.1|130
1599809700000|2020-09-11 07:35:00|6969.6|6964.6|6955.6|6950.6|6971.1|6966.1|6953.6|6948.6|104
1599810000000|2020-09-11 07:40:00|6955.4|6950.4|6956.4|6951.4|6957.9|6952.9|6947.9|6942.9|114
1599810300000|2020-09-11 07:45:00|6955.9|6950.9|6947.4|6942.4|6961.9|6956.9|6946.9|6941.9|116
1599810600000|2020-09-11 07:50:00|6947.9|6942.9|6964.4|6959.4|6965.4|6960.4|6944.4|6939.4|116
1599810900000|2020-09-11 07:55:00|6963.4|6958.4|6965.4|6960.4|6968.9|6963.9|6956.9|6951.9|135
1599811200000|2020-09-11 08:00:00|6964.9|6959.9|6967.4|6962.4|6971.4|6966.4|6962.9|6957.9|68
1599811500000|2020-09-11 08:05:00|6967.9|6962.9|6968.4|6963.4|6971.9|6966.9|6959.4|6954.4|76
1599811800000|2020-09-11 08:10:00|6967.9|6962.9|6969.9|6964.9|6975.9|6970.9|6965.9|6960.9|48
1599812100000|2020-09-11 08:15:00|6970.4|6965.4|6971.9|6966.9|6973.4|6968.4|6967.9|6962.9|44
1599812400000|2020-09-11 08:20:00|6972.9|6967.9|6974.4|6969.4|6977.9|6972.9|6967.4|6962.4|58
1599812700000|2020-09-11 08:25:00|6974.9|6969.9|6968.4|6963.4|6978.9|6973.9|6962.9|6957.9|66
1599813000000|2020-09-11 08:30:00|6968.9|6963.9|6962.9|6957.9|6970.4|6965.4|6957.9|6952.9|50
1599813300000|2020-09-11 08:35:00|6962.4|6957.4|6960.4|6955.4|6965.9|6960.9|6960.4|6955.4|20
1599813600000|2020-09-11 08:40:00|6959.9|6954.9|6956.4|6951.4|6966.9|6961.9|6954.4|6949.4|46
1599813900000|2020-09-11 08:45:00|6954.4|6949.4|6952.4|6947.4|6958.4|6953.4|6947.9|6942.9|74
1599814200000|2020-09-11 08:50:00|6952.9|6947.9|6948.9|6943.9|6953.9|6948.9|6948.4|6943.4|113
1599814500000|2020-09-11 08:55:00|6948.4|6943.4|6941.9|6936.9|6948.4|6943.4|6937.4|6932.4|145
1599814800000|2020-09-11 09:00:00|6942.4|6937.4|6940.4|6935.4|6943.4|6938.4|6938.9|6933.9|51
1599815100000|2020-09-11 09:05:00|6939.9|6934.9|6946.9|6941.9|6948.9|6943.9|6939.9|6934.9|37
1599815400000|2020-09-11 09:10:00|6946.4|6941.4|6949.4|6944.4|6949.9|6944.9|6940.9|6935.9|74
1599815700000|2020-09-11 09:15:00|6949.9|6944.9|6948.9|6943.9|6951.4|6946.4|6940.9|6935.9|42
1599816000000|2020-09-11 09:20:00|6949.4|6944.4|6943.9|6938.9|6949.9|6944.9|6942.9|6937.9|79
1599816300000|2020-09-11 09:25:00|6944.9|6939.9|6946.4|6941.4|6947.4|6942.4|6943.4|6938.4|14
1599816600000|2020-09-11 09:30:00|6946.9|6941.9|6942.4|6937.4|6947.4|6942.4|6938.4|6933.4|137
1599816900000|2020-09-11 09:35:00|6942.9|6937.9|6950.4|6945.4|6952.9|6947.9|6942.9|6937.9|222
1599817200000|2020-09-11 09:40:00|6950.9|6945.9|6942.9|6937.9|6950.9|6945.9|6942.9|6937.9|83
1599817500000|2020-09-11 09:45:00|6942.4|6937.4|6943.4|6938.4|6946.9|6941.9|6940.9|6935.9|80
1599817800000|2020-09-11 09:50:00|6942.9|6937.9|6941.9|6936.9|6947.9|6942.9|6940.9|6935.9|60
1599818100000|2020-09-11 09:55:00|6942.4|6937.4|6944.9|6939.9|6944.9|6939.9|6937.4|6932.4|87
1599818400000|2020-09-11 10:00:00|6946.4|6941.4|6933.4|6928.4|6947.9|6942.9|6932.4|6927.4|89
1599818700000|2020-09-11 10:05:00|6932.9|6927.9|6928.9|6923.9|6936.9|6931.9|6928.9|6923.9|125
1599819000000|2020-09-11 10:10:00|6928.4|6923.4|6914.9|6909.9|6928.4|6923.4|6914.9|6909.9|188
1599819300000|2020-09-11 10:15:00|6914.4|6909.4|6914.9|6909.9|6916.4|6911.4|6911.4|6906.4|143
1599819600000|2020-09-11 10:20:00|6914.4|6909.4|6923.9|6918.9|6925.4|6920.4|6914.4|6909.4|127
1599819900000|2020-09-11 10:25:00|6924.4|6919.4|6934.4|6929.4|6935.4|6930.4|6923.9|6918.9|80
1599820200000|2020-09-11 10:30:00|6934.9|6929.9|6953.9|6948.9|6954.4|6949.4|6934.9|6929.9|109
1599820500000|2020-09-11 10:35:00|6954.4|6949.4|6955.9|6950.9|6960.9|6955.9|6953.9|6948.9|148
1599820800000|2020-09-11 10:40:00|6956.4|6951.4|6962.9|6957.9|6963.9|6958.9|6952.9|6947.9|66
1599821100000|2020-09-11 10:45:00|6963.9|6958.9|6959.9|6954.9|6966.9|6961.9|6953.4|6948.4|117
1599821400000|2020-09-11 10:50:00|6960.4|6955.4|6961.9|6956.9|6964.9|6959.9|6958.9|6953.9|48
1599821700000|2020-09-11 10:55:00|6962.9|6957.9|6960.9|6955.9|6963.4|6958.4|6956.9|6951.9|34
1599822000000|2020-09-11 11:00:00|6960.4|6955.4|6951.9|6946.9|6961.9|6956.9|6951.4|6946.4|102
1599822300000|2020-09-11 11:05:00|6952.4|6947.4|6958.9|6953.9|6959.9|6954.9|6951.9|6946.9|45
1599822600000|2020-09-11 11:10:00|6957.9|6952.9|6973.4|6968.4|6975.9|6970.9|6957.9|6952.9|104
1599822900000|2020-09-11 11:15:00|6973.9|6968.9|6968.9|6963.9|6974.4|6969.4|6968.9|6963.9|57
1599823200000|2020-09-11 11:20:00|6968.4|6963.4|6958.9|6953.9|6972.4|6967.4|6958.9|6953.9|72
1599823500000|2020-09-11 11:25:00|6959.4|6954.4|6955.4|6950.4|6961.9|6956.9|6952.9|6947.9|70
1599823800000|2020-09-11 11:30:00|6955.9|6950.9|6957.9|6952.9|6960.9|6955.9|6955.4|6950.4|67
1599824100000|2020-09-11 11:35:00|6958.4|6953.4|6965.4|6960.4|6965.9|6960.9|6955.4|6950.4|58
1599824400000|2020-09-11 11:40:00|6965.2|6960.2|6970.2|6965.2|6971.7|6966.7|6962.7|6957.7|47
1599824700000|2020-09-11 11:45:00|6970.7|6965.7|6972.2|6967.2|6979.7|6974.7|6970.7|6965.7|84
1599825000000|2020-09-11 11:50:00|6971.7|6966.7|6971.2|6966.2|6973.7|6968.7|6956.7|6951.7|235
1599825300000|2020-09-11 11:55:00|6971.7|6966.7|6967.2|6962.2|6975.7|6970.7|6965.7|6960.7|55
1599825600000|2020-09-11 12:00:00|6966.7|6961.7|6962.7|6957.7|6972.2|6967.2|6961.7|6956.7|96
1599825900000|2020-09-11 12:05:00|6963.7|6958.7|6970.2|6965.2|6971.2|6966.2|6963.7|6958.7|61
1599826200000|2020-09-11 12:10:00|6970.7|6965.7|6970.2|6965.2|6970.7|6965.7|6964.2|6959.2|83
1599826500000|2020-09-11 12:15:00|6969.7|6964.7|6966.7|6961.7|6973.2|6968.2|6966.7|6961.7|48
1599826800000|2020-09-11 12:20:00|6967.2|6962.2|6964.2|6959.2|6969.7|6964.7|6963.2|6958.2|33
1599827100000|2020-09-11 12:25:00|6964.7|6959.7|6959.2|6954.2|6964.7|6959.7|6959.2|6954.2|32
1599827400000|2020-09-11 12:30:00|6959.7|6954.7|6949.2|6944.2|6961.2|6956.2|6948.2|6943.2|56
1599827700000|2020-09-11 12:35:00|6949.7|6944.7|6958.7|6953.7|6958.7|6953.7|6945.7|6940.7|70
1599828000000|2020-09-11 12:40:00|6958.2|6953.2|6958.7|6953.7|6959.7|6954.7|6953.7|6948.7|18
1599828300000|2020-09-11 12:45:00|6960.2|6955.2|6953.2|6948.2|6960.2|6955.2|6953.2|6948.2|14
1599828600000|2020-09-11 12:50:00|6952.7|6947.7|6954.7|6949.7|6957.7|6952.7|6952.7|6947.7|22
1599828900000|2020-09-11 12:55:00|6955.2|6950.2|6953.2|6948.2|6957.2|6952.2|6952.7|6947.7|33
1599829200000|2020-09-11 13:00:00|6953.7|6948.7|6951.7|6946.7|6958.7|6953.7|6951.7|6946.7|175
1599829500000|2020-09-11 13:05:00|6952.2|6947.2|6950.2|6945.2|6953.2|6948.2|6949.7|6944.7|45
1599829800000|2020-09-11 13:10:00|6948.7|6943.7|6959.7|6954.7|6959.7|6954.7|6948.7|6943.7|43
1599830100000|2020-09-11 13:15:00|6960.2|6955.2|6965.7|6960.7|6965.7|6960.7|6959.7|6954.7|61
1599830400000|2020-09-11 13:20:00|6965.2|6960.2|6955.7|6950.7|6965.2|6960.2|6955.7|6950.7|55
1599830700000|2020-09-11 13:25:00|6955.2|6950.2|6948.7|6943.7|6956.7|6951.7|6948.7|6943.7|31
1599831000000|2020-09-11 13:30:00|6948.2|6943.2|6935.7|6930.7|6952.7|6947.7|6935.7|6930.7|126
1599831300000|2020-09-11 13:35:00|6935.2|6930.2|6929.2|6924.2|6941.7|6936.7|6926.2|6921.2|283
1599831600000|2020-09-11 13:40:00|6929.7|6924.7|6933.7|6928.7|6939.2|6934.2|6925.2|6920.2|99
1599831900000|2020-09-11 13:45:00|6932.7|6927.7|6940.2|6935.2|6941.2|6936.2|6930.7|6925.7|106
1599832200000|2020-09-11 13:50:00|6939.2|6934.2|6932.2|6927.2|6943.2|6938.2|6932.2|6927.2|104
1599832500000|2020-09-11 13:55:00|6931.2|6926.2|6925.2|6920.2|6932.2|6927.2|6916.2|6911.2|225
1599832800000|2020-09-11 14:00:00|6924.7|6919.7|6940.2|6935.2|6942.7|6937.7|6923.7|6918.7|130
1599833100000|2020-09-11 14:05:00|6937.7|6932.7|6934.2|6929.2|6947.2|6942.2|6933.7|6928.7|133
1599833400000|2020-09-11 14:10:00|6934.4|6929.4|6939.4|6934.4|6943.4|6938.4|6921.9|6916.9|279
1599833700000|2020-09-11 14:15:00|6939.9|6934.9|6949.9|6944.9|6952.9|6947.9|6935.4|6930.4|108
1599834000000|2020-09-11 14:20:00|6950.4|6945.4|6955.9|6950.9|6957.9|6952.9|6947.9|6942.9|78
1599834300000|2020-09-11 14:25:00|6955.4|6950.4|6953.4|6948.4|6959.9|6954.9|6950.4|6945.4|118
1599834600000|2020-09-11 14:30:00|6953.9|6948.9|6944.4|6939.4|6959.4|6954.4|6943.9|6938.9|115
1599834900000|2020-09-11 14:35:00|6944.9|6939.9|6943.4|6938.4|6947.9|6942.9|6938.4|6933.4|90
1599835200000|2020-09-11 14:40:00|6942.9|6937.9|6946.9|6941.9|6952.9|6947.9|6941.4|6936.4|66
1599835500000|2020-09-11 14:45:00|6947.4|6942.4|6946.4|6941.4|6951.4|6946.4|6944.9|6939.9|94
1599835800000|2020-09-11 14:50:00|6945.4|6940.4|6953.9|6948.9|6954.9|6949.9|6944.9|6939.9|102
1599836100000|2020-09-11 14:55:00|6954.4|6949.4|6938.4|6933.4|6958.4|6953.4|6937.9|6932.9|136
1599836400000|2020-09-11 15:00:00|6939.4|6934.4|6954.4|6949.4|6957.4|6952.4|6938.9|6933.9|111
1599836700000|2020-09-11 15:05:00|6954.9|6949.9|6966.4|6961.4|6966.9|6961.9|6953.9|6948.9|164
1599837000000|2020-09-11 15:10:00|6966.9|6961.9|6960.9|6955.9|6966.9|6961.9|6958.9|6953.9|97
1599837300000|2020-09-11 15:15:00|6959.4|6954.4|6966.9|6961.9|6967.4|6962.4|6959.4|6954.4|118
1599837600000|2020-09-11 15:20:00|6965.9|6960.9|6957.4|6952.4|6965.9|6960.9|6953.9|6948.9|122
1599837900000|2020-09-11 15:25:00|6957.9|6952.9|6951.9|6946.9|6957.9|6952.9|6948.4|6943.4|291
1599838200000|2020-09-11 15:30:00|6952.3|6945.3|6946.3|6939.3|6954.3|6947.3|6944.3|6937.3|657
1599838500000|2020-09-11 15:35:00|6947.3|6940.3|6948.3|6940.3|6948.3|6941.3|6943.3|6935.3|192
1599838800000|2020-09-11 15:40:00|6947.3|6941.3|6942.3|6934.3|6948.3|6942.3|6940.3|6933.3|63
1599839100000|2020-09-11 15:45:00|6940.3|6933.3|6942.3|6934.3|6944.3|6937.3|6939.3|6933.3|23
1599839400000|2020-09-11 15:50:00|6941.3|6932.3|6936.3|6929.3|6943.3|6935.3|6936.3|6928.3|43
1599839700000|2020-09-11 15:55:00|6937.3|6928.3|6936.3|6929.3|6938.3|6931.3|6935.3|6928.3|42
1599840000000|2020-09-11 16:00:00|6937.3|6928.3|6944.3|6936.3|6944.3|6936.3|6933.3|6926.3|20
1599840300000|2020-09-11 16:05:00|6945.3|6937.3|6946.3|6938.3|6946.3|6938.3|6942.3|6935.3|11
1599840600000|2020-09-11 16:10:00|6945.3|6937.3|6942.3|6934.3|6946.3|6939.3|6942.3|6934.3|14
1599840900000|2020-09-11 16:15:00|6943.3|6936.3|6944.3|6936.3|6945.3|6937.3|6938.3|6931.3|9
1599841200000|2020-09-11 16:20:00|6945.3|6937.3|6941.3|6935.3|6947.3|6940.3|6940.3|6934.3|82
1599841500000|2020-09-11 16:25:00|6940.3|6934.3|6935.3|6928.3|6940.3|6934.3|6935.3|6928.3|18
1599841800000|2020-09-11 16:30:00|6933.3|6927.3|6931.3|6923.3|6935.3|6928.3|6929.3|6922.3|27
1599842100000|2020-09-11 16:35:00|6930.3|6924.3|6932.3|6924.3|6934.3|6927.3|6930.3|6923.3|31
1599842400000|2020-09-11 16:40:00|6931.3|6923.3|6927.3|6919.3|6931.3|6923.3|6925.3|6918.3|33
1599842700000|2020-09-11 16:45:00|6929.3|6920.3|6933.3|6925.3|6933.3|6925.3|6928.3|6919.3|11
1599843000000|2020-09-11 16:50:00|6934.3|6926.3|6934.3|6926.3|6934.3|6927.3|6931.3|6923.3|12
1599843300000|2020-09-11 16:55:00|6933.3|6925.3|6922.3|6915.3|6933.3|6926.3|6922.3|6915.3|31
1599843600000|2020-09-11 17:00:00|6924.3|6916.3|6923.3|6915.3|6927.3|6919.3|6920.3|6912.3|16
1599843900000|2020-09-11 17:05:00|6922.3|6914.3|6917.3|6909.3|6922.3|6914.3|6914.3|6907.3|14
1599844200000|2020-09-11 17:10:00|6916.3|6908.3|6913.3|6906.3|6918.3|6910.3|6911.3|6904.3|25
1599844500000|2020-09-11 17:15:00|6914.3|6905.3|6916.3|6908.3|6920.3|6914.3|6907.3|6901.3|14
1599844800000|2020-09-11 17:20:00|6917.3|6909.3|6915.3|6907.3|6918.3|6910.3|6914.3|6906.3|5
1599845100000|2020-09-11 17:25:00|6916.3|6908.3|6909.3|6902.3|6916.3|6908.3|6908.3|6901.3|2
1599845400000|2020-09-11 17:30:00|6910.3|6901.3|6906.3|6898.3|6910.3|6902.3|6900.3|6893.3|29
1599845700000|2020-09-11 17:35:00|6908.3|6899.3|6914.3|6906.3|6915.3|6907.3|6908.3|6899.3|9
1599846000000|2020-09-11 17:40:00|6913.3|6905.3|6915.3|6908.3|6917.3|6910.3|6911.3|6905.3|8
1599846300000|2020-09-11 17:45:00|6916.3|6909.3|6915.3|6908.3|6916.3|6910.3|6914.3|6908.3|15
1599846600000|2020-09-11 17:50:00|6916.3|6906.3|6914.3|6906.3|6918.3|6910.3|6913.3|6906.3|5
1599846900000|2020-09-11 17:55:00|6913.3|6905.3|6911.3|6899.3|6913.3|6906.3|6907.8|6895.8|32
1599847200000|2020-09-11 18:00:00|6911.4|6899.4|6910.4|6898.4|6913.7|6901.7|6902.8|6890.8|0
1599847500000|2020-09-11 18:05:00|6910.3|6898.3|6917.7|6905.7|6921.6|6909.6|6910|6898|0
1599847800000|2020-09-11 18:10:00|6917.6|6905.6|6922.8|6910.8|6925|6913|6914.3|6902.3|0
1599848100000|2020-09-11 18:15:00|6922.9|6910.9|6918.3|6906.3|6924.9|6912.9|6918|6906|0
1599848400000|2020-09-11 18:20:00|6918.4|6906.4|6920.7|6908.7|6922.7|6910.7|6914.3|6902.3|0
1599848700000|2020-09-11 18:25:00|6920.6|6908.6|6914.1|6902.1|6923|6911|6912.2|6900.2|0
1599849000000|2020-09-11 18:30:00|6914|6902|6925.6|6913.6|6927.7|6915.7|6913.1|6901.1|0
1599849300000|2020-09-11 18:35:00|6925.5|6913.5|6934.1|6922.1|6935.4|6923.4|6925.3|6913.3|0
1599849600000|2020-09-11 18:40:00|6935|6923|6935.3|6923.3|6935.8|6923.8|6928.1|6916.1|0
1599849900000|2020-09-11 18:45:00|6935.2|6923.2|6927.5|6915.5|6935.2|6923.2|6926.6|6914.6|0
1599850200000|2020-09-11 18:50:00|6928.4|6916.4|6931.7|6919.7|6937.9|6925.9|6926.3|6914.3|0
1599850500000|2020-09-11 18:55:00|6931.6|6919.6|6926.5|6914.5|6933.9|6921.9|6924.6|6912.6|0
1599850800000|2020-09-11 19:00:00|6926.4|6914.4|6920.8|6908.8|6928.8|6916.8|6917.6|6905.6|0
1599851100000|2020-09-11 19:05:00|6920.7|6908.7|6912.8|6900.8|6922.1|6910.1|6912.7|6900.7|0
1599851400000|2020-09-11 19:10:00|6912.7|6900.7|6915.6|6903.6|6917.7|6905.7|6908.4|6896.4|0
1599851700000|2020-09-11 19:15:00|6915.7|6903.7|6927.4|6915.4|6929.6|6917.6|6915.7|6903.7|0
1599852000000|2020-09-11 19:20:00|6927.5|6915.5|6936.5|6924.5|6939|6927|6925.2|6913.2|0
1599852300000|2020-09-11 19:25:00|6936.4|6924.4|6936.9|6924.9|6940.7|6928.7|6932.2|6920.2|0
1599852600000|2020-09-11 19:30:00|6937|6925|6943.1|6931.1|6946|6934|6937|6925|0
1599852900000|2020-09-11 19:35:00|6943.2|6931.2|6932.1|6920.1|6943.3|6931.3|6931.3|6919.3|0
1599853200000|2020-09-11 19:40:00|6932.2|6920.2|6930.5|6918.5|6934.8|6922.8|6927.5|6915.5|0
1599853500000|2020-09-11 19:45:00|6930.4|6918.4|6934|6922|6938.7|6926.7|6927.3|6915.3|0
1599853800000|2020-09-11 19:50:00|6933.7|6921.7|6929.3|6917.3|6940.1|6928.1|6929.1|6917.1|0
1599854100000|2020-09-11 19:55:00|6929.4|6917.4|6930.4|6918.4|6937.5|6925.5|6928.8|6916.8|0
1599854400000|2020-09-11 20:00:00|6930.5|6918.5|6923|6911|6939.3|6927.3|6923|6911|0
1599854700000|2020-09-11 20:05:00|6922.8|6910.8|6925.5|6913.5|6926.5|6914.5|6915.8|6903.8|0
1599855000000|2020-09-11 20:10:00|6926.1|6914.1|6926.6|6914.6|6930.2|6918.2|6923.1|6911.1|0
1599855300000|2020-09-11 20:15:00|6926.8|6914.8|6928.3|6916.3|6928.3|6916.3|6925.8|6913.8|0
1599855600000|2020-09-11 20:20:00|6928.5|6916.5|6928.7|6916.7|6929.3|6917.3|6928.5|6916.5|0
1599855900000|2020-09-11 20:25:00|6928.5|6916.5|6930.8|6918.8|6931.5|6919.5|6928.2|6916.2|0
1599856200000|2020-09-11 20:30:00|6931.8|6919.8|6934.7|6922.7|6935.3|6923.3|6930.1|6918.1|0
1599856500000|2020-09-11 20:35:00|6934.8|6922.8|6934.7|6922.7|6936.4|6924.4|6934.3|6922.3|0
1599856800000|2020-09-11 20:40:00|6934.3|6922.3|6931.2|6919.2|6935.3|6923.3|6931.2|6919.2|0
1599857100000|2020-09-11 20:45:00|6931.8|6919.8|6933.2|6921.2|6934.7|6922.7|6931.2|6919.2|0
1599857400000|2020-09-11 20:50:00|6933.3|6921.3|6934.7|6922.7|6934.7|6922.7|6932.8|6920.8|0
1599857700000|2020-09-11 20:55:00|6934.3|6922.3|6936|6924|6937.4|6925.4|6934.3|6922.3|0
1599858000000|2020-09-11 21:00:00|6936.2|6924.2|6936.2|6924.2|6936.2|6924.2|6936.2|6924.2|0
1600034400000|2020-09-13 22:00:00|6966.2|6954.2|6963.4|6951.4|6966.6|6954.6|6960.2|6948.2|0
1600034700000|2020-09-13 22:05:00|6964|6952|6964.8|6952.8|6965|6953|6961.1|6949.1|0
1600035000000|2020-09-13 22:10:00|6965|6953|6972|6960|6974.3|6962.3|6965|6953|0
1600035300000|2020-09-13 22:15:00|6972.2|6960.2|6967.9|6955.9|6973.3|6961.3|6967.8|6955.8|0
1600035600000|2020-09-13 22:20:00|6967.7|6955.7|6968|6956|6969.9|6957.9|6965.8|6953.8|0
1600035900000|2020-09-13 22:25:00|6967.8|6955.8|6970.5|6958.5|6974.1|6962.1|6966.3|6954.3|0
1600036200000|2020-09-13 22:30:00|6970.3|6958.3|6972.6|6960.6|6974.9|6962.9|6970.3|6958.3|0
1600036500000|2020-09-13 22:35:00|6972.5|6960.5|6975.5|6963.5|6975.5|6963.5|6971.3|6959.3|0
1600036800000|2020-09-13 22:40:00|6975.4|6963.4|6976.3|6964.3|6977.3|6965.3|6974.6|6962.6|0
1600037100000|2020-09-13 22:45:00|6975.9|6963.9|6979|6967|6980.1|6968.1|6975.9|6963.9|0
1600037400000|2020-09-13 22:50:00|6979.1|6967.1|6977.6|6965.6|6980.1|6968.1|6977.6|6965.6|0
1600037700000|2020-09-13 22:55:00|6977.8|6965.8|6975.2|6963.2|6977.8|6965.8|6974.8|6962.8|0
1600038000000|2020-09-13 23:00:00|6974.8|6962.8|6972.7|6960.7|6976.1|6964.1|6972.1|6960.1|0
1600038300000|2020-09-13 23:05:00|6972.5|6960.5|6972.3|6960.3|6973.3|6961.3|6970.8|6958.8|0
1600038600000|2020-09-13 23:10:00|6972.5|6960.5|6972.3|6960.3|6972.7|6960.7|6970|6958|0
1600038900000|2020-09-13 23:15:00|6972.5|6960.5|6964.3|6952.3|6973.1|6961.1|6963.7|6951.7|0
1600039200000|2020-09-13 23:20:00|6964.7|6952.7|6968.5|6956.5|6969.5|6957.5|6964.3|6952.3|0
1600039500000|2020-09-13 23:25:00|6968.9|6956.9|6971.9|6959.9|6971.9|6959.9|6968.3|6956.3|0
1600039800000|2020-09-13 23:30:00|6972.5|6960.5|6972.3|6960.3|6973.5|6961.5|6970.8|6958.8|0
1600040100000|2020-09-13 23:35:00|6972.2|6960.2|6973.5|6961.5|6973.7|6961.7|6971.4|6959.4|0
1600040400000|2020-09-13 23:40:00|6973.7|6961.7|6972|6960|6974.1|6962.1|6971.6|6959.6|0
1600040700000|2020-09-13 23:45:00|6972.4|6960.4|6974|6962|6974|6962|6971.3|6959.3|0
1600041000000|2020-09-13 23:50:00|6974.1|6962.1|6983.4|6971.4|6983.8|6971.8|6974.1|6962.1|0
1600041300000|2020-09-13 23:55:00|6983.3|6971.3|6982.8|6970.8|6983.8|6971.8|6982.8|6970.8|0
1600041600000|2020-09-14 00:00:00|6982.7|6970.7|6981.3|6969.3|6983.2|6971.2|6980.7|6968.7|0
1600041900000|2020-09-14 00:05:00|6981.5|6969.5|6983.2|6971.2|6983.8|6971.8|6981.3|6969.3|0
1600042200000|2020-09-14 00:10:00|6983.1|6971.1|6979.8|6967.8|6983.8|6971.8|6979.8|6967.8|0
1600042500000|2020-09-14 00:15:00|6981.7|6969.7|6982.3|6970.3|6986.2|6974.2|6978.2|6966.2|0
1600042800000|2020-09-14 00:20:00|6982.2|6970.2|6978.2|6966.2|6982.2|6970.2|6978.1|6966.1|0
1600043100000|2020-09-14 00:25:00|6979.1|6967.1|6977.8|6965.8|6980.2|6968.2|6975.8|6963.8|0
1600043400000|2020-09-14 00:30:00|6975.8|6963.8|6971.8|6959.8|6975.8|6963.8|6971.7|6959.7|0
1600043700000|2020-09-14 00:35:00|6972.5|6960.5|6973.9|6961.9|6975.9|6963.9|6972.5|6960.5|0
1600044000000|2020-09-14 00:40:00|6974.6|6962.6|6978|6966|6978|6966|6974.6|6962.6|0
1600044300000|2020-09-14 00:45:00|6978.1|6966.1|6978.1|6966.1|6980.1|6968.1|6978|6966|0
1600044600000|2020-09-14 00:50:00|6978|6966|6980.1|6968.1|6980.1|6968.1|6978|6966|0
1600044900000|2020-09-14 00:55:00|6980.5|6968.5|6980|6968|6982.2|6970.2|6978|6966|0
1600045200000|2020-09-14 01:00:00|6979.6|6967.6|6982.1|6970.1|6982.2|6970.2|6977.9|6965.9|0
1600045500000|2020-09-14 01:05:00|6982.2|6970.2|6986.5|6974.5|6986.5|6974.5|6980.1|6968.1|0
1600045800000|2020-09-14 01:10:00|6986.4|6974.4|6982.4|6970.4|6986.5|6974.5|6979.3|6967.3|0
1600046100000|2020-09-14 01:15:00|6982.3|6970.3|6980.4|6968.4|6982.4|6970.4|6980.3|6968.3|0
1600046400000|2020-09-14 01:20:00|6980.3|6968.3|6976.3|6964.3|6980.3|6968.3|6975.3|6963.3|0
1600046700000|2020-09-14 01:25:00|6976.7|6964.7|6980.3|6968.3|6980.4|6968.4|6976.7|6964.7|0
1600047000000|2020-09-14 01:30:00|6980.4|6968.4|6984.2|6972.2|6987.6|6975.6|6980.3|6968.3|0
1600047300000|2020-09-14 01:35:00|6984.3|6972.3|6981.1|6969.1|6985.3|6973.3|6980.1|6968.1|0
1600047600000|2020-09-14 01:40:00|6980.7|6968.7|6984.2|6972.2|6984.3|6972.3|6980.1|6968.1|0
1600047900000|2020-09-14 01:45:00|6984.1|6972.1|6986.3|6974.3|6988.3|6976.3|6982.1|6970.1|0
1600048200000|2020-09-14 01:50:00|6985.9|6973.9|6985.9|6973.9|6985.9|6973.9|6981.9|6969.9|0
1600048500000|2020-09-14 01:55:00|6986|6974|6986|6974|6986.1|6974.1|6983.9|6971.9|0
1600048800000|2020-09-14 02:00:00|6986.1|6974.1|6987.2|6975.2|6988.1|6976.1|6984|6972|0
1600049100000|2020-09-14 02:05:00|6987.3|6975.3|6988.9|6976.9|6989.3|6977.3|6986.9|6974.9|0
1600049400000|2020-09-14 02:10:00|6989.6|6977.6|6991.1|6979.1|6991.1|6979.1|6988.9|6976.9|0
1600049700000|2020-09-14 02:15:00|6991|6979|6992.6|6980.6|6994.6|6982.6|6990.6|6978.6|0
1600050000000|2020-09-14 02:20:00|6990.6|6978.6|6992.7|6980.7|6994.7|6982.7|6990.6|6978.6|0
1600050300000|2020-09-14 02:25:00|6993.1|6981.1|6994.8|6982.8|6996.8|6984.8|6993.1|6981.1|0
1600050600000|2020-09-14 02:30:00|6995.5|6983.5|6991.9|6979.9|6996.8|6984.8|6990.6|6978.6|0
1600050900000|2020-09-14 02:35:00|6991.5|6979.5|6993|6981|6995|6983|6990.8|6978.8|0
1600051200000|2020-09-14 02:40:00|6992.9|6980.9|6992.6|6980.6|6995|6983|6990.7|6978.7|0
1600051500000|2020-09-14 02:45:00|6992.3|6980.3|6992.6|6980.6|6992.7|6980.7|6988.6|6976.6|0
1600051800000|2020-09-14 02:50:00|6992.7|6980.7|6995.8|6983.8|6995.8|6983.8|6992.6|6980.6|0
1600052100000|2020-09-14 02:55:00|6995.4|6983.4|6992.7|6980.7|6995.8|6983.8|6992.7|6980.7|0
1600052400000|2020-09-14 03:00:00|6993.5|6981.5|6996.4|6984.4|6996.4|6984.4|6991.7|6979.7|0
1600052700000|2020-09-14 03:05:00|6996.3|6984.3|6994.3|6982.3|6996.4|6984.4|6994.3|6982.3|0
1600053000000|2020-09-14 03:10:00|6995.1|6983.1|6996.2|6984.2|6998.4|6986.4|6995.1|6983.1|0
1600053300000|2020-09-14 03:15:00|6997|6985|6998.3|6986.3|7000.5|6988.5|6997|6985|0
1600053600000|2020-09-14 03:20:00|6998.4|6986.4|6998.3|6986.3|7000.4|6988.4|6997.3|6985.3|0
1600053900000|2020-09-14 03:25:00|6996.3|6984.3|6996.3|6984.3|6998.3|6986.3|6995.2|6983.2|0
1600054200000|2020-09-14 03:30:00|6998.3|6986.3|6996.2|6984.2|6998.3|6986.3|6996.2|6984.2|0
1600054500000|2020-09-14 03:35:00|6996.3|6984.3|6996.3|6984.3|6998.3|6986.3|6994.2|6982.2|0
1600054800000|2020-09-14 03:40:00|6997.1|6985.1|6994.2|6982.2|6998.3|6986.3|6994.2|6982.2|0
1600055100000|2020-09-14 03:45:00|6995|6983|6996.2|6984.2|6998.3|6986.3|6994.2|6982.2|0
1600055400000|2020-09-14 03:50:00|6994.2|6982.2|6994.2|6982.2|6996.2|6984.2|6994.2|6982.2|0
1600055700000|2020-09-14 03:55:00|6994.1|6982.1|6994.1|6982.1|6996.2|6984.2|6992|6980|0
1600056000000|2020-09-14 04:00:00|6994.2|6982.2|6994.1|6982.1|6994.2|6982.2|6993|6981|0
1600056300000|2020-09-14 04:05:00|6994|6982|6994|6982|6994.1|6982.1|6990|6978|0
1600056600000|2020-09-14 04:10:00|6994.1|6982.1|6996.1|6984.1|6998.1|6986.1|6994|6982|0
1600056900000|2020-09-14 04:15:00|6996.8|6984.8|7002.2|6990.2|7002.7|6990.7|6996.1|6984.1|0
1600057200000|2020-09-14 04:20:00|7001.5|6989.5|6996|6984|7001.5|6989.5|6995.6|6983.6|0
1600057500000|2020-09-14 04:25:00|6996.1|6984.1|6996.1|6984.1|6998.1|6986.1|6996|6984|0
1600057800000|2020-09-14 04:30:00|6996.5|6984.5|6998.2|6986.2|6998.2|6986.2|6996.1|6984.1|0
1600058100000|2020-09-14 04:35:00|6998.1|6986.1|6996.1|6984.1|6998.1|6986.1|6996|6984|0
1600058400000|2020-09-14 04:40:00|6996|6984|6994|6982|6996.1|6984.1|6994|6982|0
1600058700000|2020-09-14 04:45:00|6993.2|6981.2|6992|6980|6993.2|6981.2|6990|6978|0
1600059000000|2020-09-14 04:50:00|6991.9|6979.9|6994.1|6982.1|6995.1|6983.1|6991.9|6979.9|0
1600059300000|2020-09-14 04:55:00|6994.2|6982.2|6991.9|6979.9|6995.2|6983.2|6991.9|6979.9|0
1600059600000|2020-09-14 05:00:00|6992|6980|6993.7|6981.7|6994|6982|6991.8|6979.8|0
1600059900000|2020-09-14 05:05:00|6993.3|6981.3|6991.8|6979.8|6993.8|6981.8|6991.7|6979.7|0
1600060200000|2020-09-14 05:10:00|6991.7|6979.7|6989.8|6977.8|6991.7|6979.7|6988.7|6976.7|0
1600060500000|2020-09-14 05:15:00|6989.7|6977.7|6989.7|6977.7|6989.8|6977.8|6989.7|6977.7|0
1600060800000|2020-09-14 05:20:00|6989.8|6977.8|6993.8|6981.8|6993.8|6981.8|6989.7|6977.7|0
1600061100000|2020-09-14 05:25:00|6993.9|6981.9|6991.6|6979.6|6995.9|6983.9|6991.6|6979.6|0
1600061400000|2020-09-14 05:30:00|6991.7|6979.7|6988.2|6976.2|6995.7|6983.7|6988.1|6976.1|0
1600061700000|2020-09-14 05:35:00|6988.1|6976.1|6996.5|6984.5|6996.6|6984.6|6988.1|6976.1|0
1600062000000|2020-09-14 05:40:00|6996.6|6984.6|6998.9|6986.9|6999.9|6987.9|6996.6|6984.6|0
1600062300000|2020-09-14 05:45:00|6999|6987|7002.9|6990.9|7003.9|6991.9|6998.9|6986.9|0
1600062600000|2020-09-14 05:50:00|7003|6991|7003.1|6991.1|7005.1|6993.1|7000.9|6988.9|0
1600062900000|2020-09-14 05:55:00|7003.8|6991.8|6996.8|6984.8|7007.1|6995.1|6996.8|6984.8|0
1600063200000|2020-09-14 06:00:00|6996.9|6984.9|6978.3|6973.3|6997.2|6985.2|6974.8|6969.8|104
1600063500000|2020-09-14 06:05:00|6978.8|6973.8|6971.3|6966.3|6980.8|6975.8|6971.3|6966.3|19
1600063800000|2020-09-14 06:10:00|6971.8|6966.8|6974.8|6969.8|6978.8|6973.8|6971.3|6966.3|22
1600064100000|2020-09-14 06:15:00|6974.3|6969.3|6971.3|6966.3|6974.3|6969.3|6964.8|6959.8|30
1600064400000|2020-09-14 06:20:00|6970.8|6965.8|6975.3|6970.3|6978.8|6973.8|6968.8|6963.8|16
1600064700000|2020-09-14 06:25:00|6976.3|6971.3|6980.3|6975.3|6981.3|6976.3|6974.3|6969.3|20
1600065000000|2020-09-14 06:30:00|6980.8|6975.8|6977.8|6972.8|6982.8|6977.8|6974.8|6969.8|27
1600065300000|2020-09-14 06:35:00|6978.3|6973.3|6974.8|6969.8|6978.8|6973.8|6974.8|6969.8|6
1600065600000|2020-09-14 06:40:00|6974.3|6969.3|6974.8|6969.8|6975.8|6970.8|6972.3|6967.3|7
1600065900000|2020-09-14 06:45:00|6974.3|6969.3|6988.3|6983.3|6988.3|6983.3|6974.3|6969.3|19
1600066200000|2020-09-14 06:50:00|6987.8|6982.8|6989.3|6984.3|6992.8|6987.8|6985.8|6980.8|63
1600066500000|2020-09-14 06:55:00|6988.3|6983.3|6993.3|6988.3|6995.8|6990.8|6983.8|6978.8|109
1600066800000|2020-09-14 07:00:00|6994.8|6989.8|6969.3|6964.3|6994.8|6989.8|6966.8|6961.8|561
1600067100000|2020-09-14 07:05:00|6969.8|6964.8|6977.8|6972.8|6979.8|6974.8|6961.3|6956.3|328
1600067400000|2020-09-14 07:10:00|6978.3|6973.3|6986.3|6981.3|6986.8|6981.8|6973.8|6968.8|178
1600067700000|2020-09-14 07:15:00|6986.8|6981.8|6979.3|6974.3|6989.3|6984.3|6975.8|6970.8|224
1600068000000|2020-09-14 07:20:00|6981.8|6976.8|7002.8|6997.8|7006.3|7001.3|6978.8|6973.8|213
1600068300000|2020-09-14 07:25:00|7002.3|6997.3|7012.3|7007.3|7012.3|7007.3|6996.8|6991.8|212
1600068600000|2020-09-14 07:30:00|7010.8|7005.8|6990.3|6985.3|7011.8|7006.8|6990.3|6985.3|192
1600068900000|2020-09-14 07:35:00|6989.8|6984.8|6994.3|6989.3|6996.3|6991.3|6986.3|6981.3|289
1600069200000|2020-09-14 07:40:00|6994|6989|6992|6987|6997|6992|6984.5|6979.5|156
1600069500000|2020-09-14 07:45:00|6994|6989|6993.5|6988.5|6995.5|6990.5|6984.5|6979.5|1294
1600069800000|2020-09-14 07:50:00|6994|6989|6983|6978|6998.5|6993.5|6982.5|6977.5|396
1600070100000|2020-09-14 07:55:00|6982|6977|6979|6974|6987|6982|6976|6971|127
1600070400000|2020-09-14 08:00:00|6979.5|6974.5|6984.5|6979.5|6994.5|6989.5|6978|6973|186
1600070700000|2020-09-14 08:05:00|6985|6980|6979.5|6974.5|6989.5|6984.5|6978|6973|8059
1600071000000|2020-09-14 08:10:00|6979|6974|6977.5|6972.5|6980.5|6975.5|6972|6967|117
1600071300000|2020-09-14 08:15:00|6978|6973|6977.5|6972.5|6984.5|6979.5|6976|6971|345
1600071600000|2020-09-14 08:20:00|6976.5|6971.5|6977|6972|6981|6976|6972|6967|154
1600071900000|2020-09-14 08:25:00|6976.5|6971.5|6960|6955|6977|6972|6959.5|6954.5|105
1600072200000|2020-09-14 08:30:00|6959.5|6954.5|6959|6954|6964.5|6959.5|6954.5|6949.5|231
1600072500000|2020-09-14 08:35:00|6960|6955|6963.5|6958.5|6965.5|6960.5|6955|6950|68
1600072800000|2020-09-14 08:40:00|6963|6958|6964.5|6959.5|6965.5|6960.5|6958|6953|69
1600073100000|2020-09-14 08:45:00|6964|6959|6967|6962|6967.5|6962.5|6962.5|6957.5|75
1600073400000|2020-09-14 08:50:00|6967.5|6962.5|6957|6952|6971|6966|6956|6951|73
1600073700000|2020-09-14 08:55:00|6956|6951|6956|6951|6957.5|6952.5|6952.5|6947.5|78
1600074000000|2020-09-14 09:00:00|6956.5|6951.5|6956|6951|6956.5|6951.5|6948.5|6943.5|71
1600074300000|2020-09-14 09:05:00|6954.5|6949.5|6953|6948|6956|6951|6950.5|6945.5|110
1600074600000|2020-09-14 09:10:00|6953.5|6948.5|6946.5|6941.5|6953.5|6948.5|6943.5|6938.5|97
1600074900000|2020-09-14 09:15:00|6946|6941|6958.5|6953.5|6962|6957|6944|6939|119
1600075200000|2020-09-14 09:20:00|6958|6953|6965|6960|6970|6965|6953.5|6948.5|107
1600075500000|2020-09-14 09:25:00|6965.5|6960.5|6969|6964|6970.5|6965.5|6965.5|6960.5|120
1600075800000|2020-09-14 09:30:00|6967.5|6962.5|6956.5|6951.5|6968.5|6963.5|6956.5|6951.5|139
1600076100000|2020-09-14 09:35:00|6957|6952|6947|6942|6957|6952|6947|6942|58
1600076400000|2020-09-14 09:40:00|6947.5|6942.5|6944.5|6939.5|6949|6944|6944|6939|77
1600076700000|2020-09-14 09:45:00|6943.5|6938.5|6944.5|6939.5|6946.5|6941.5|6938.5|6933.5|165
1600077000000|2020-09-14 09:50:00|6944|6939|6948|6943|6951|6946|6942|6937|188
1600077300000|2020-09-14 09:55:00|6947.5|6942.5|6943|6938|6947.5|6942.5|6943|6938|153
1600077600000|2020-09-14 10:00:00|6942.5|6937.5|6938|6933|6946.5|6941.5|6936|6931|465
1600077900000|2020-09-14 10:05:00|6937|6932|6947.5|6942.5|6949|6944|6937|6932|44
1600078200000|2020-09-14 10:10:00|6947|6942|6947|6942|6951|6946|6942.5|6937.5|145
1600078500000|2020-09-14 10:15:00|6946.5|6941.5|6951|6946|6951.5|6946.5|6946.5|6941.5|59
1600078800000|2020-09-14 10:20:00|6950.5|6945.5|6940|6935|6950.5|6945.5|6936.5|6931.5|73
1600079100000|2020-09-14 10:25:00|6939.5|6934.5|6940.5|6935.5|6944.5|6939.5|6935|6930|80
1600079400000|2020-09-14 10:30:00|6941|6936|6944.5|6939.5|6945|6940|6937.5|6932.5|109
1600079700000|2020-09-14 10:35:00|6944|6939|6945|6940|6950|6945|6943|6938|126
1600080000000|2020-09-14 10:40:00|6944.5|6939.5|6948.5|6943.5|6951|6946|6940|6935|91
1600080300000|2020-09-14 10:45:00|6949|6944|6948.5|6943.5|6949.5|6944.5|6947|6942|54
1600080600000|2020-09-14 10:50:00|6948|6943|6944.5|6939.5|6948|6943|6940|6935|66
1600080900000|2020-09-14 10:55:00|6943.5|6938.5|6954.5|6949.5|6955.5|6950.5|6942.5|6937.5|53
1600081200000|2020-09-14 11:00:00|6954|6949|6948.5|6943.5|6954|6949|6947.5|6942.5|106
1600081500000|2020-09-14 11:05:00|6949|6944|6953|6948|6956.5|6951.5|6948.5|6943.5|61
1600081800000|2020-09-14 11:10:00|6952.5|6947.5|6951.5|6946.5|6955|6950|6951|6946|51
1600082100000|2020-09-14 11:15:00|6951|6946|6948|6943|6951.5|6946.5|6946.5|6941.5|71
1600082400000|2020-09-14 11:20:00|6947.5|6942.5|6952.5|6947.5|6956|6951|6946|6941|668
1600082700000|2020-09-14 11:25:00|6953|6948|6949.5|6944.5|6954|6949|6947|6942|71
1600083000000|2020-09-14 11:30:00|6948|6943|6957.5|6952.5|6959|6954|6948|6943|96
1600083300000|2020-09-14 11:35:00|6958|6953|6963|6958|6963.5|6958.5|6955.5|6950.5|88
1600083600000|2020-09-14 11:40:00|6964.8|6959.8|6962.8|6957.8|6966.3|6961.3|6961.8|6956.8|76
1600083900000|2020-09-14 11:45:00|6962.3|6957.3|6970.8|6965.8|6970.8|6965.8|6961.8|6956.8|111
1600084200000|2020-09-14 11:50:00|6971.3|6966.3|6977.8|6972.8|6978.3|6973.3|6970.8|6965.8|156
1600084500000|2020-09-14 11:55:00|6977.3|6972.3|6970.3|6965.3|6978.3|6973.3|6970.3|6965.3|433
1600084800000|2020-09-14 12:00:00|6969.8|6964.8|6971.8|6966.8|6971.8|6966.8|6967.3|6962.3|159
1600085100000|2020-09-14 12:05:00|6971.3|6966.3|6976.8|6971.8|6976.8|6971.8|6968.3|6963.3|500
1600085400000|2020-09-14 12:10:00|6976.3|6971.3|6975.8|6970.8|6980.3|6975.3|6973.3|6968.3|89
1600085700000|2020-09-14 12:15:00|6974.8|6969.8|6980.8|6975.8|6984.3|6979.3|6973.8|6968.8|80
1600086000000|2020-09-14 12:20:00|6981.3|6976.3|6983.8|6978.8|6985.3|6980.3|6978.8|6973.8|68
1600086300000|2020-09-14 12:25:00|6983.3|6978.3|6981.3|6976.3|6986.3|6981.3|6980.8|6975.8|78
1600086600000|2020-09-14 12:30:00|6981.8|6976.8|6982.8|6977.8|6989.3|6984.3|6980.8|6975.8|115
1600086900000|2020-09-14 12:35:00|6983.8|6978.8|6984.8|6979.8|6988.8|6983.8|6983.8|6978.8|54
1600087200000|2020-09-14 12:40:00|6985.8|6980.8|6991.8|6986.8|6995.8|6990.8|6985.8|6980.8|132
1600087500000|2020-09-14 12:45:00|6992.3|6987.3|6991.8|6986.8|6993.3|6988.3|6989.3|6984.3|127
1600087800000|2020-09-14 12:50:00|6992.3|6987.3|6990.8|6985.8|6994.3|6989.3|6983.8|6978.8|111
1600088100000|2020-09-14 12:55:00|6991.8|6986.8|6994.8|6989.8|6996.3|6991.3|6989.8|6984.8|80
1600088400000|2020-09-14 13:00:00|6994.3|6989.3|6989.8|6984.8|6999.3|6994.3|6989.3|6984.3|1241
1600088700000|2020-09-14 13:05:00|6990.3|6985.3|6994.3|6989.3|6997.3|6992.3|6990.3|6985.3|585
1600089000000|2020-09-14 13:10:00|6994.8|6989.8|6995.8|6990.8|6996.3|6991.3|6993.8|6988.8|70
1600089300000|2020-09-14 13:15:00|6996.3|6991.3|6985.8|6980.8|6996.3|6991.3|6985.8|6980.8|90
1600089600000|2020-09-14 13:20:00|6986.8|6981.8|6982.8|6977.8|6989.8|6984.8|6980.3|6975.3|123
1600089900000|2020-09-14 13:25:00|6983.3|6978.3|6969.8|6964.8|6983.3|6978.3|6969.8|6964.8|130
1600090200000|2020-09-14 13:30:00|6970.3|6965.3|6953.8|6948.8|6972.8|6967.8|6952.8|6947.8|206
1600090500000|2020-09-14 13:35:00|6953.3|6948.3|6960.3|6955.3|6960.3|6955.3|6949.8|6944.8|202
1600090800000|2020-09-14 13:40:00|6959.8|6954.8|6960.8|6955.8|6968.8|6963.8|6959.8|6954.8|113
1600091100000|2020-09-14 13:45:00|6961.3|6956.3|6967.8|6962.8|6968.3|6963.3|6957.8|6952.8|76
1600091400000|2020-09-14 13:50:00|6968.3|6963.3|6967.8|6962.8|6970.3|6965.3|6964.8|6959.8|152
1600091700000|2020-09-14 13:55:00|6968.8|6963.8|6969.8|6964.8|6975.3|6970.3|6967.8|6962.8|102
1600092000000|2020-09-14 14:00:00|6971.3|6966.3|6968.8|6963.8|6971.3|6966.3|6963.8|6958.8|150
1600092300000|2020-09-14 14:05:00|6968.3|6963.3|6961.3|6956.3|6968.3|6963.3|6960.8|6955.8|221
1600092600000|2020-09-14 14:10:00|6959.4|6954.4|6955.9|6950.9|6964.9|6959.9|6955.9|6950.9|78
1600092900000|2020-09-14 14:15:00|6956.4|6951.4|6962.9|6957.9|6965.4|6960.4|6954.9|6949.9|82
1600093200000|2020-09-14 14:20:00|6961.9|6956.9|6958.9|6953.9|6965.9|6960.9|6958.9|6953.9|266
1600093500000|2020-09-14 14:25:00|6958.4|6953.4|6960.9|6955.9|6961.9|6956.9|6957.9|6952.9|63
1600093800000|2020-09-14 14:30:00|6960.4|6955.4|6952.9|6947.9|6963.9|6958.9|6952.4|6947.4|102
1600094100000|2020-09-14 14:35:00|6953.4|6948.4|6950.9|6945.9|6955.9|6950.9|6947.9|6942.9|127
1600094400000|2020-09-14 14:40:00|6951.4|6946.4|6957.9|6952.9|6959.9|6954.9|6951.4|6946.4|132
1600094700000|2020-09-14 14:45:00|6958.4|6953.4|6957.9|6952.9|6959.9|6954.9|6955.9|6950.9|229
1600095000000|2020-09-14 14:50:00|6956.9|6951.9|6950.9|6945.9|6962.9|6957.9|6950.9|6945.9|116
1600095300000|2020-09-14 14:55:00|6950.4|6945.4|6949.9|6944.9|6951.9|6946.9|6945.9|6940.9|154
1600095600000|2020-09-14 15:00:00|6949.4|6944.4|6951.9|6946.9|6953.9|6948.9|6947.9|6942.9|683
1600095900000|2020-09-14 15:05:00|6952.4|6947.4|6957.9|6952.9|6958.9|6953.9|6952.4|6947.4|132
1600096200000|2020-09-14 15:10:00|6957.4|6952.4|6951.9|6946.9|6957.9|6952.9|6946.9|6941.9|117
1600096500000|2020-09-14 15:15:00|6952.4|6947.4|6952.9|6947.9|6958.9|6953.9|6952.4|6947.4|108
1600096800000|2020-09-14 15:20:00|6953.4|6948.4|6956.9|6951.9|6957.9|6952.9|6952.9|6947.9|125
1600097100000|2020-09-14 15:25:00|6957.4|6952.4|6965.9|6960.9|6965.9|6960.9|6956.9|6951.9|391
1600097400000|2020-09-14 15:30:00|6966.9|6959.9|6958.9|6950.9|6970.9|6963.9|6956.9|6949.9|371
1600097700000|2020-09-14 15:35:00|6957.9|6951.9|6957.9|6951.9|6959.9|6952.9|6953.9|6947.9|137
1600098000000|2020-09-14 15:40:00|6956.9|6950.9|6955.9|6948.9|6957.9|6951.9|6954.9|6947.9|31
1600098300000|2020-09-14 15:45:00|6957.9|6950.9|6950.9|6943.9|6957.9|6950.9|6950.9|6943.9|26
1600098600000|2020-09-14 15:50:00|6951.9|6944.9|6951.9|6945.9|6952.9|6945.9|6949.9|6943.9|4
1600098900000|2020-09-14 15:55:00|6950.9|6944.9|6947.9|6940.9|6952.9|6945.9|6946.9|6940.9|14
1600099200000|2020-09-14 16:00:00|6948.9|6941.9|6947.9|6940.9|6948.9|6942.9|6946.9|6939.9|6
1600099500000|2020-09-14 16:05:00|6946.9|6939.9|6948.9|6941.9|6948.9|6941.9|6944.9|6938.9|511
1600099800000|2020-09-14 16:10:00|6947.9|6940.9|6943.9|6937.9|6948.9|6941.9|6943.9|6936.9|13
1600100100000|2020-09-14 16:15:00|6942.9|6936.9|6946.9|6939.9|6948.9|6941.9|6942.9|6935.9|11
1600100400000|2020-09-14 16:20:00|6947.9|6940.9|6946.9|6939.9|6948.9|6941.9|6944.9|6937.9|12
1600100700000|2020-09-14 16:25:00|6945.9|6940.9|6948.9|6941.9|6948.9|6941.9|6945.9|6940.9|5
1600101000000|2020-09-14 16:30:00|6947.9|6942.9|6946.9|6939.9|6948.9|6942.9|6946.9|6939.9|58
1600101300000|2020-09-14 16:35:00|6945.9|6940.9|6947.9|6940.9|6948.9|6941.9|6945.9|6939.9|9
1600101600000|2020-09-14 16:40:00|6948.9|6941.9|6948.9|6941.9|6948.9|6941.9|6947.9|6940.9|0
1600101900000|2020-09-14 16:45:00|6947.9|6940.9|6947.9|6940.9|6948.9|6941.9|6947.9|6940.9|3
1600102200000|2020-09-14 16:50:00|6948.9|6941.9|6947.9|6940.9|6948.9|6942.9|6945.9|6938.9|7
1600102500000|2020-09-14 16:55:00|6948.9|6941.9|6949.9|6942.9|6950.9|6943.9|6947.9|6940.9|7
1600102800000|2020-09-14 17:00:00|6950.9|6943.9|6950.9|6942.9|6953.9|6945.9|6949.9|6942.9|8
1600103100000|2020-09-14 17:05:00|6949.9|6941.9|6945.9|6938.9|6949.9|6941.9|6944.9|6938.9|4
1600103400000|2020-09-14 17:10:00|6943.9|6936.9|6945.9|6938.9|6945.9|6938.9|6942.9|6936.9|10
1600103700000|2020-09-14 17:15:00|6944.9|6937.9|6941.9|6934.9|6945.9|6937.9|6941.9|6934.9|7
1600104000000|2020-09-14 17:20:00|6940.9|6933.9|6940.9|6933.9|6941.9|6934.9|6939.9|6932.9|17
1600104300000|2020-09-14 17:25:00|6939.9|6932.9|6941.9|6934.9|6941.9|6934.9|6937.9|6931.9|10
1600104600000|2020-09-14 17:30:00|6940.9|6935.9|6938.9|6931.9|6941.9|6935.9|6935.9|6928.9|20
1600104900000|2020-09-14 17:35:00|6939.9|6930.9|6937.9|6929.9|6940.9|6933.9|6937.9|6929.9|4
1600105200000|2020-09-14 17:40:00|6938.9|6930.9|6933.9|6926.9|6938.9|6930.9|6932.9|6926.9|13
1600105500000|2020-09-14 17:45:00|6931.9|6925.9|6935.9|6927.9|6936.9|6929.9|6931.9|6925.9|69
1600105800000|2020-09-14 17:50:00|6934.9|6928.9|6937.9|6930.9|6937.9|6930.9|6934.9|6928.9|6
1600106100000|2020-09-14 17:55:00|6936.9|6929.9|6940.2|6928.2|6940.4|6930.9|6930.9|6922.9|29
1600106400000|2020-09-14 18:00:00|6938.4|6926.4|6936.2|6924.2|6938.5|6926.5|6933.3|6921.3|0
1600106700000|2020-09-14 18:05:00|6936.3|6924.3|6943.6|6931.6|6943.7|6931.7|6936.2|6924.2|0
1600107000000|2020-09-14 18:10:00|6943.7|6931.7|6946.6|6934.6|6946.7|6934.7|6943.3|6931.3|0
1600107300000|2020-09-14 18:15:00|6946.7|6934.7|6943.7|6931.7|6946.9|6934.9|6943.4|6931.4|0
1600107600000|2020-09-14 18:20:00|6943.8|6931.8|6949.5|6937.5|6949.5|6937.5|6941.5|6929.5|0
1600107900000|2020-09-14 18:25:00|6949.4|6937.4|6944.5|6932.5|6949.4|6937.4|6942.4|6930.4|0
1600108200000|2020-09-14 18:30:00|6944.6|6932.6|6944.4|6932.4|6946.9|6934.9|6944.2|6932.2|0
1600108500000|2020-09-14 18:35:00|6944.6|6932.6|6943.3|6931.3|6946.4|6934.4|6943.1|6931.1|0
1600108800000|2020-09-14 18:40:00|6943.4|6931.4|6945.5|6933.5|6948.1|6936.1|6938.9|6926.9|0
1600109100000|2020-09-14 18:45:00|6945.6|6933.6|6943.3|6931.3|6945.7|6933.7|6941|6929|0
1600109400000|2020-09-14 18:50:00|6943.5|6931.5|6940.7|6928.7|6950|6938|6940.1|6928.1|0
1600109700000|2020-09-14 18:55:00|6938.9|6926.9|6944.9|6932.9|6945.1|6933.1|6933.7|6921.7|0
1600110000000|2020-09-14 19:00:00|6945.1|6933.1|6940.8|6928.8|6945.3|6933.3|6938.4|6926.4|0
1600110300000|2020-09-14 19:05:00|6941|6929|6942.9|6930.9|6945.2|6933.2|6938.3|6926.3|0
1600110600000|2020-09-14 19:10:00|6942.8|6930.8|6940.3|6928.3|6942.8|6930.8|6936.1|6924.1|0
1600110900000|2020-09-14 19:15:00|6939.4|6927.4|6944.7|6932.7|6945|6933|6935.7|6923.7|0
1600111200000|2020-09-14 19:20:00|6944.6|6932.6|6934.3|6922.3|6944.7|6932.7|6931.9|6919.9|0
1600111500000|2020-09-14 19:25:00|6934.4|6922.4|6943.2|6931.2|6943.4|6931.4|6934.1|6922.1|0
1600111800000|2020-09-14 19:30:00|6943.3|6931.3|6941.9|6929.9|6945.7|6933.7|6936.9|6924.9|0
1600112100000|2020-09-14 19:35:00|6941.8|6929.8|6946.8|6934.8|6947.1|6935.1|6939.5|6927.5|0
1600112400000|2020-09-14 19:40:00|6946.7|6934.7|6953|6941|6953.3|6941.3|6946.7|6934.7|0
1600112700000|2020-09-14 19:45:00|6952.9|6940.9|6959|6947|6959.1|6947.1|6950.8|6938.8|0
1600113000000|2020-09-14 19:50:00|6958.5|6946.5|6952.8|6940.8|6958.6|6946.6|6952.7|6940.7|0
1600113300000|2020-09-14 19:55:00|6952.9|6940.9|6945.1|6933.1|6953|6941|6935.5|6923.5|0
1600113600000|2020-09-14 20:00:00|6947.4|6935.4|6952.9|6940.9|6953.5|6941.5|6945.9|6933.9|0
1600113900000|2020-09-14 20:05:00|6953|6941|6955.7|6943.7|6959.6|6947.6|6952.5|6940.5|0
1600114200000|2020-09-14 20:10:00|6956.1|6944.1|6945|6933|6956.7|6944.7|6943.3|6931.3|0
1600114500000|2020-09-14 20:15:00|6944.9|6932.9|6946.2|6934.2|6946.2|6934.2|6944.9|6932.9|0
1600114800000|2020-09-14 20:20:00|6946.4|6934.4|6946.8|6934.8|6946.8|6934.8|6946|6934|0
1600115100000|2020-09-14 20:25:00|6946.6|6934.6|6947.2|6935.2|6947.3|6935.3|6946.6|6934.6|0
1600115400000|2020-09-14 20:30:00|6947.3|6935.3|6948.3|6936.3|6948.9|6936.9|6944.3|6932.3|0
1600115700000|2020-09-14 20:35:00|6948.2|6936.2|6946.8|6934.8|6949.3|6937.3|6942.2|6930.2|0
1600116000000|2020-09-14 20:40:00|6946.2|6934.2|6942.6|6930.6|6947.8|6935.8|6942.6|6930.6|0
1600116300000|2020-09-14 20:45:00|6942.2|6930.2|6940.5|6928.5|6942.6|6930.6|6938.6|6926.6|0
1600116600000|2020-09-14 20:50:00|6940.1|6928.1|6937|6925|6940.5|6928.5|6937|6925|0
1600116900000|2020-09-14 20:55:00|6937.6|6925.6|6938.6|6926.6|6939.5|6927.5|6936.5|6924.5|0
1600117200000|2020-09-14 21:00:00|6938.8|6926.8|6938.8|6926.8|6938.8|6926.8|6938.4|6926.4|0
1600117500000|2020-09-14 21:05:00|6939|6927|6938.8|6926.8|6939|6927|6938.8|6926.8|0
1600117800000|2020-09-14 21:10:00|6939|6927|6939.2|6927.2|6939.4|6927.4|6939|6927|0
1600118400000|2020-09-14 21:20:00|6939|6927|6941.1|6929.1|6941.3|6929.3|6938.8|6926.8|0
1600118700000|2020-09-14 21:25:00|6942.5|6930.5|6942.5|6930.5|6942.7|6930.7|6942.5|6930.5|0
1600119000000|2020-09-14 21:30:00|6942.7|6930.7|6942.9|6930.9|6942.9|6930.9|6942.5|6930.5|0
1600119300000|2020-09-14 21:35:00|6943.1|6931.1|6943.5|6931.5|6943.5|6931.5|6943.1|6931.1|0
1600119600000|2020-09-14 21:40:00|6943.7|6931.7|6944.2|6932.2|6944.4|6932.4|6943.7|6931.7|0
1600119900000|2020-09-14 21:45:00|6944.1|6932.1|6943.9|6931.9|6944.1|6932.1|6943.9|6931.9|0
1600120200000|2020-09-14 21:50:00|6944.3|6932.3|6944.3|6932.3|6944.5|6932.5|6943.9|6931.9|0
1600120500000|2020-09-14 21:55:00|6943.9|6931.9|6943.9|6931.9|6944.8|6932.8|6943.3|6931.3|0
1600120800000|2020-09-14 22:00:00|6944.1|6932.1|6948.2|6936.2|6949.3|6937.3|6942.4|6930.4|0
1600121100000|2020-09-14 22:05:00|6948.3|6936.3|6947.8|6935.8|6950.1|6938.1|6947.2|6935.2|0
1600121400000|2020-09-14 22:10:00|6947.9|6935.9|6944.7|6932.7|6948.2|6936.2|6944.5|6932.5|0
1600121700000|2020-09-14 22:15:00|6944.6|6932.6|6951.6|6939.6|6951.8|6939.8|6944.2|6932.2|0
1600122000000|2020-09-14 22:20:00|6951.8|6939.8|6956|6944|6957.1|6945.1|6951.4|6939.4|0
1600122300000|2020-09-14 22:25:00|6956.2|6944.2|6957.1|6945.1|6957.1|6945.1|6955|6943|0
1600122600000|2020-09-14 22:30:00|6957|6945|6957.4|6945.4|6958|6946|6954.1|6942.1|0
1600122900000|2020-09-14 22:35:00|6957.8|6945.8|6957.8|6945.8|6958|6946|6956.9|6944.9|0
1600123200000|2020-09-14 22:40:00|6957.7|6945.7|6959.5|6947.5|6959.5|6947.5|6957.4|6945.4|0
1600123500000|2020-09-14 22:45:00|6959.4|6947.4|6957.1|6945.1|6960.3|6948.3|6957.1|6945.1|0
1600123800000|2020-09-14 22:50:00|6957.2|6945.2|6960.3|6948.3|6960.7|6948.7|6957.2|6945.2|0
1600124100000|2020-09-14 22:55:00|6960.2|6948.2|6960.5|6948.5|6960.7|6948.7|6958.6|6946.6|0
1600124400000|2020-09-14 23:00:00|6960.7|6948.7|6958.6|6946.6|6960.7|6948.7|6958|6946|0
1600124700000|2020-09-14 23:05:00|6958.4|6946.4|6956.7|6944.7|6959.4|6947.4|6956.1|6944.1|0
1600125000000|2020-09-14 23:10:00|6956.9|6944.9|6960.5|6948.5|6960.7|6948.7|6956.9|6944.9|0
1600125300000|2020-09-14 23:15:00|6960.3|6948.3|6956.7|6944.7|6960.7|6948.7|6956.1|6944.1|0
1600125600000|2020-09-14 23:20:00|6957.1|6945.1|6957.1|6945.1|6958.2|6946.2|6956.1|6944.1|0
1600125900000|2020-09-14 23:25:00|6957|6945|6951.9|6939.9|6957|6945|6951.7|6939.7|0
1600126200000|2020-09-14 23:30:00|6952|6940|6951.5|6939.5|6954|6942|6951.5|6939.5|0
1600126500000|2020-09-14 23:35:00|6951.9|6939.9|6952.9|6940.9|6952.9|6940.9|6951|6939|0
1600126800000|2020-09-14 23:40:00|6953|6941|6948.9|6936.9|6954|6942|6948.3|6936.3|0
1600127100000|2020-09-14 23:45:00|6948.3|6936.3|6950|6938|6950.4|6938.4|6947.3|6935.3|0
1600127400000|2020-09-14 23:50:00|6949.6|6937.6|6952.9|6940.9|6952.9|6940.9|6949.4|6937.4|0
1600127700000|2020-09-14 23:55:00|6953|6941|6956.1|6944.1|6956.7|6944.7|6952.9|6940.9|0
1600128000000|2020-09-15 00:00:00|6956.7|6944.7|6958.6|6946.6|6959.2|6947.2|6954.6|6942.6|0
1600128300000|2020-09-15 00:05:00|6959.2|6947.2|6957.1|6945.1|6959.2|6947.2|6957.1|6945.1|0
1600128600000|2020-09-15 00:10:00|6956.7|6944.7|6950.2|6938.2|6959.2|6947.2|6949.1|6937.1|0
1600128900000|2020-09-15 00:15:00|6950.8|6938.8|6943.5|6931.5|6951.2|6939.2|6943.5|6931.5|0
1600129200000|2020-09-15 00:20:00|6943.4|6931.4|6942.2|6930.2|6943.5|6931.5|6939.1|6927.1|0
1600129500000|2020-09-15 00:25:00|6942.3|6930.3|6942.7|6930.7|6944.8|6932.8|6938.6|6926.6|0
1600129800000|2020-09-15 00:30:00|6942.8|6930.8|6942.8|6930.8|6944.8|6932.8|6938.7|6926.7|0
1600130100000|2020-09-15 00:35:00|6943.6|6931.6|6943.1|6931.1|6944.9|6932.9|6942.8|6930.8|0
1600130400000|2020-09-15 00:40:00|6943|6931|6943|6931|6945.1|6933.1|6941|6929|0
1600130700000|2020-09-15 00:45:00|6943.1|6931.1|6939|6927|6943.1|6931.1|6939|6927|0
1600131000000|2020-09-15 00:50:00|6939.1|6927.1|6943.2|6931.2|6943.2|6931.2|6939|6927|0
1600131300000|2020-09-15 00:55:00|6942.5|6930.5|6941.2|6929.2|6942.5|6930.5|6939.1|6927.1|0
1600131600000|2020-09-15 01:00:00|6941.3|6929.3|6939.2|6927.2|6943.4|6931.4|6935.1|6923.1|0
1600131900000|2020-09-15 01:05:00|6938.4|6926.4|6939|6927|6939.1|6927.1|6935|6923|0
1600132200000|2020-09-15 01:10:00|6939.1|6927.1|6939.2|6927.2|6941.3|6929.3|6939|6927|0
1600132500000|2020-09-15 01:15:00|6939.1|6927.1|6947.5|6935.5|6948.4|6936.4|6939.1|6927.1|0
1600132800000|2020-09-15 01:20:00|6949.5|6937.5|6947.4|6935.4|6949.5|6937.5|6947.4|6935.4|0
1600133100000|2020-09-15 01:25:00|6947.3|6935.3|6943.4|6931.4|6947.4|6935.4|6943.3|6931.3|0
1600133400000|2020-09-15 01:30:00|6943.8|6931.8|6943.4|6931.4|6949.6|6937.6|6943.3|6931.3|0
1600133700000|2020-09-15 01:35:00|6943|6931|6943.5|6931.5|6945.5|6933.5|6939.3|6927.3|0
1600134000000|2020-09-15 01:40:00|6943.6|6931.6|6943.5|6931.5|6945.6|6933.6|6943.5|6931.5|0
1600134300000|2020-09-15 01:45:00|6943.6|6931.6|6945.7|6933.7|6945.7|6933.7|6943.6|6931.6|0
1600134600000|2020-09-15 01:50:00|6945.8|6933.8|6945.6|6933.6|6947.8|6935.8|6943.6|6931.6|0
1600134900000|2020-09-15 01:55:00|6945.7|6933.7|6948.9|6936.9|6950|6938|6945.7|6933.7|0
1600135200000|2020-09-15 02:00:00|6949|6937|6954.1|6942.1|6954.1|6942.1|6949|6937|0
1600135500000|2020-09-15 02:05:00|6954.2|6942.2|6956.2|6944.2|6956.2|6944.2|6952.1|6940.1|0
1600135800000|2020-09-15 02:10:00|6956.1|6944.1|6954|6942|6956.2|6944.2|6954|6942|0
1600136100000|2020-09-15 02:15:00|6954.1|6942.1|6956|6944|6958|6946|6952.9|6940.9|0
1600136400000|2020-09-15 02:20:00|6958|6946|6958|6946|6959|6947|6953.9|6941.9|0
1600136700000|2020-09-15 02:25:00|6957.9|6945.9|6955.9|6943.9|6958|6946|6954.9|6942.9|0
1600137000000|2020-09-15 02:30:00|6956|6944|6955.9|6943.9|6958|6946|6952.8|6940.8|0
1600137300000|2020-09-15 02:35:00|6955.8|6943.8|6951.7|6939.7|6955.8|6943.8|6949.7|6937.7|0
1600137600000|2020-09-15 02:40:00|6952.1|6940.1|6951.7|6939.7|6955.8|6943.8|6951.7|6939.7|0
1600137900000|2020-09-15 02:45:00|6951.8|6939.8|6951.7|6939.7|6952.8|6940.8|6948.6|6936.6|0
1600138200000|2020-09-15 02:50:00|6949.7|6937.7|6949.7|6937.7|6951.8|6939.8|6949.7|6937.7|0
1600138500000|2020-09-15 02:55:00|6949.8|6937.8|6953.8|6941.8|6953.8|6941.8|6949.8|6937.8|0
1600138800000|2020-09-15 03:00:00|6954.6|6942.6|6957.9|6945.9|6957.9|6945.9|6953.8|6941.8|0
1600139100000|2020-09-15 03:05:00|6957.6|6945.6|6956|6944|6958|6946|6955.8|6943.8|0
1600139400000|2020-09-15 03:10:00|6956.7|6944.7|6956|6944|6958|6946|6955.9|6943.9|0
1600139700000|2020-09-15 03:15:00|6956.7|6944.7|6958|6946|6958|6946|6956|6944|0
1600140000000|2020-09-15 03:20:00|6958.8|6946.8|6957.9|6945.9|6960|6948|6955.9|6943.9|0
1600140300000|2020-09-15 03:25:00|6957.6|6945.6|6960|6948|6960|6948|6955.9|6943.9|0
1600140600000|2020-09-15 03:30:00|6959.6|6947.6|6955.9|6943.9|6960|6948|6953.9|6941.9|0
1600140900000|2020-09-15 03:35:00|6955.2|6943.2|6953.9|6941.9|6955.9|6943.9|6953.8|6941.8|0
1600141200000|2020-09-15 03:40:00|6954.7|6942.7|6953.9|6941.9|6955.9|6943.9|6953.9|6941.9|0
1600141500000|2020-09-15 03:45:00|6953.8|6941.8|6955.9|6943.9|6955.9|6943.9|6953.8|6941.8|0
1600141800000|2020-09-15 03:50:00|6955.8|6943.8|6955.9|6943.9|6955.9|6943.9|6953.9|6941.9|0
1600142100000|2020-09-15 03:55:00|6956|6944|6955.9|6943.9|6958|6946|6953.9|6941.9|0
1600142400000|2020-09-15 04:00:00|6955.2|6943.2|6953.9|6941.9|6956|6944|6953.9|6941.9|0
1600142700000|2020-09-15 04:05:00|6954|6942|6954|6942|6956|6944|6954|6942|0
1600143000000|2020-09-15 04:10:00|6954.1|6942.1|6956.1|6944.1|6956.1|6944.1|6954.1|6942.1|0
1600143300000|2020-09-15 04:15:00|6956|6944|6956.1|6944.1|6958.1|6946.1|6956|6944|0
1600143600000|2020-09-15 04:20:00|6956.2|6944.2|6958.2|6946.2|6958.2|6946.2|6956.2|6944.2|0
1600143900000|2020-09-15 04:25:00|6958.3|6946.3|6958.3|6946.3|6958.3|6946.3|6958.2|6946.2|0
1600144200000|2020-09-15 04:30:00|6958.2|6946.2|6958.3|6946.3|6958.3|6946.3|6958.2|6946.2|0
1600144500000|2020-09-15 04:35:00|6958.2|6946.2|6958.2|6946.2|6958.3|6946.3|6958.2|6946.2|0
1600144800000|2020-09-15 04:40:00|6958.3|6946.3|6958.3|6946.3|6960.3|6948.3|6956.3|6944.3|0
1600145400000|2020-09-15 04:50:00|6958.2|6946.2|6960.3|6948.3|6960.3|6948.3|6958.2|6946.2|0
1600145700000|2020-09-15 04:55:00|6961.1|6949.1|6962.4|6950.4|6962.4|6950.4|6961.1|6949.1|0
1600146000000|2020-09-15 05:00:00|6963.2|6951.2|6961|6949|6964.5|6952.5|6961|6949|0
1600146300000|2020-09-15 05:05:00|6963|6951|6960.4|6948.4|6963|6951|6958.4|6946.4|0
1600146600000|2020-09-15 05:10:00|6960.1|6948.1|6958.3|6946.3|6960.5|6948.5|6956.3|6944.3|0
1600146900000|2020-09-15 05:15:00|6959.1|6947.1|6960.3|6948.3|6960.4|6948.4|6959.1|6947.1|0
1600147200000|2020-09-15 05:20:00|6959.6|6947.6|6961.1|6949.1|6961.1|6949.1|6958.3|6946.3|0
1600147500000|2020-09-15 05:25:00|6962.3|6950.3|6962.4|6950.4|6962.4|6950.4|6960.3|6948.3|0
1600147800000|2020-09-15 05:30:00|6962.5|6950.5|6960.5|6948.5|6962.5|6950.5|6960.4|6948.4|0
1600148100000|2020-09-15 05:35:00|6960.4|6948.4|6957.9|6945.9|6960.5|6948.5|6957.9|6945.9|0
1600148400000|2020-09-15 05:40:00|6957.8|6945.8|6955.6|6943.6|6957.8|6945.8|6955.5|6943.5|0
1600148700000|2020-09-15 05:45:00|6955.7|6943.7|6957.5|6945.5|6959.8|6947.8|6955.6|6943.6|0
1600149000000|2020-09-15 05:50:00|6957.6|6945.6|6959.6|6947.6|6959.6|6947.6|6957.5|6945.5|0
1600149300000|2020-09-15 05:55:00|6961.6|6949.6|6963.7|6951.7|6963.7|6951.7|6961.6|6949.6|0
1600149600000|2020-09-15 06:00:00|6963.8|6951.8|6944.9|6939.9|6963.8|6951.8|6944.4|6939.4|281
1600149900000|2020-09-15 06:05:00|6945.4|6940.4|6944.4|6939.4|6946.4|6941.4|6944.4|6939.4|46
1600150200000|2020-09-15 06:10:00|6944.9|6939.9|6949.4|6944.4|6949.4|6944.4|6944.9|6939.9|22
1600150500000|2020-09-15 06:15:00|6949.9|6944.9|6954.4|6949.4|6954.4|6949.4|6949.9|6944.9|37
1600150800000|2020-09-15 06:20:00|6953.9|6948.9|6954.4|6949.4|6954.4|6949.4|6951.9|6946.9|5
1600151100000|2020-09-15 06:25:00|6954.9|6949.9|6951.4|6946.4|6955.4|6950.4|6951.4|6946.4|425
1600151400000|2020-09-15 06:30:00|6950.9|6945.9|6950.4|6945.4|6950.9|6945.9|6950.4|6945.4|1
1600151700000|2020-09-15 06:35:00|6949.9|6944.9|6949.4|6944.4|6951.4|6946.4|6949.4|6944.4|7
1600152000000|2020-09-15 06:40:00|6948.9|6943.9|6953.4|6948.4|6953.9|6948.9|6948.4|6943.4|5
1600152300000|2020-09-15 06:45:00|6952.9|6947.9|6949.9|6944.9|6952.9|6947.9|6949.4|6944.4|340
1600152600000|2020-09-15 06:50:00|6949.4|6944.4|6947.9|6942.9|6949.4|6944.4|6947.9|6942.9|8
1600152900000|2020-09-15 06:55:00|6947.4|6942.4|6955.4|6950.4|6955.9|6950.9|6942.9|6937.9|80
1600153200000|2020-09-15 07:00:00|6956.4|6951.4|6982.9|6977.9|6990.4|6985.4|6955.9|6950.9|796
1600153500000|2020-09-15 07:05:00|6983.4|6978.4|6967.9|6962.9|6983.4|6978.4|6965.9|6960.9|349
1600153800000|2020-09-15 07:10:00|6968.4|6963.4|6969.9|6964.9|6971.4|6966.4|6955.9|6950.9|156
1600154100000|2020-09-15 07:15:00|6968.9|6963.9|6988.9|6983.9|6988.9|6983.9|6967.4|6962.4|245
1600154400000|2020-09-15 07:20:00|6989.4|6984.4|6988.9|6983.9|6997.9|6992.9|6986.4|6981.4|1094
1600154700000|2020-09-15 07:25:00|6987.9|6982.9|6975.4|6970.4|6987.9|6982.9|6972.9|6967.9|210
1600155000000|2020-09-15 07:30:00|6974.9|6969.9|6966.9|6961.9|6974.9|6969.9|6964.9|6959.9|98
1600155300000|2020-09-15 07:35:00|6967.4|6962.4|6965.9|6960.9|6975.4|6970.4|6964.4|6959.4|84
1600155600000|2020-09-15 07:40:00|6966|6961|6971|6966|6974|6969|6961.5|6956.5|69
1600155900000|2020-09-15 07:45:00|6970|6965|6969|6964|6972|6967|6962.5|6957.5|1151
1600156200000|2020-09-15 07:50:00|6968.5|6963.5|6980.5|6975.5|6981|6976|6962|6957|518
1600156500000|2020-09-15 07:55:00|6980|6975|6979|6974|6982|6977|6975.5|6970.5|506
1600156800000|2020-09-15 08:00:00|6978.5|6973.5|6977.5|6972.5|6983.5|6978.5|6976|6971|144
1600157100000|2020-09-15 08:05:00|6977|6972|6984|6979|6989|6984|6974.5|6969.5|109
1600157400000|2020-09-15 08:10:00|6985|6980|6977.5|6972.5|6986.5|6981.5|6971.5|6966.5|1226
1600157700000|2020-09-15 08:15:00|6977|6972|6988|6983|6988|6983|6974|6969|233
1600158000000|2020-09-15 08:20:00|6987.5|6982.5|7002.5|6997.5|7004.5|6999.5|6986|6981|444
1600158300000|2020-09-15 08:25:00|7003|6998|7004|6999|7008.5|7003.5|6999.5|6994.5|181
1600158600000|2020-09-15 08:30:00|7003|6998|7008|7003|7012|7007|7001.5|6996.5|782
1600158900000|2020-09-15 08:35:00|7007|7002|7023.5|7018.5|7025|7020|7007|7002|206
1600159200000|2020-09-15 08:40:00|7024|7019|7030|7025|7032|7027|7019.5|7014.5|510
1600159500000|2020-09-15 08:45:00|7030.5|7025.5|7043|7038|7044|7039|7029.5|7024.5|793
1600159800000|2020-09-15 08:50:00|7043.5|7038.5|7031|7026|7046|7041|7030.5|7025.5|649
1600160100000|2020-09-15 08:55:00|7031.5|7026.5|7030.5|7025.5|7040.5|7035.5|7030.5|7025.5|198
1600160400000|2020-09-15 09:00:00|7031.5|7026.5|7043|7038|7045.5|7040.5|7030.5|7025.5|260
1600160700000|2020-09-15 09:05:00|7043.5|7038.5|7048|7043|7048.5|7043.5|7038|7033|285
1600161000000|2020-09-15 09:10:00|7048.5|7043.5|7044|7039|7050.5|7045.5|7041|7036|125
1600161300000|2020-09-15 09:15:00|7045|7040|7048.5|7043.5|7049|7044|7040.5|7035.5|267
1600161600000|2020-09-15 09:20:00|7049|7044|7057.5|7052.5|7058|7053|7048.5|7043.5|277
1600161900000|2020-09-15 09:25:00|7058|7053|7064|7059|7067.5|7062.5|7058|7053|1071
1600162200000|2020-09-15 09:30:00|7063.5|7058.5|7055|7050|7067.5|7062.5|7055|7050|725
1600162500000|2020-09-15 09:35:00|7054|7049|7051|7046|7055|7050|7049|7044|322
1600162800000|2020-09-15 09:40:00|7050.5|7045.5|7045|7040|7054|7049|7045|7040|426
1600163100000|2020-09-15 09:45:00|7045.5|7040.5|7046|7041|7047|7042|7040.5|7035.5|386
1600163400000|2020-09-15 09:50:00|7045.5|7040.5|7047|7042|7050|7045|7044.5|7039.5|155
1600163700000|2020-09-15 09:55:00|7047.5|7042.5|7045.5|7040.5|7051|7046|7045.5|7040.5|53
1600164000000|2020-09-15 10:00:00|7046|7041|7039|7034|7048.5|7043.5|7038|7033|164
1600164300000|2020-09-15 10:05:00|7038.5|7033.5|7031.5|7026.5|7039|7034|7029.5|7024.5|148
1600164600000|2020-09-15 10:10:00|7032|7027|7030|7025|7035|7030|7027.5|7022.5|885
1600164900000|2020-09-15 10:15:00|7029.5|7024.5|7028.5|7023.5|7035|7030|7026.5|7021.5|78
1600165200000|2020-09-15 10:20:00|7028|7023|7032|7027|7035|7030|7025|7020|80
1600165500000|2020-09-15 10:25:00|7033|7028|7032|7027|7038.5|7033.5|7032|7027|218
1600165800000|2020-09-15 10:30:00|7031.5|7026.5|7032|7027|7035|7030|7028.5|7023.5|54
1600166100000|2020-09-15 10:35:00|7031.5|7026.5|7036|7031|7039.5|7034.5|7031.5|7026.5|37
1600166400000|2020-09-15 10:40:00|7035|7030|7037|7032|7040.5|7035.5|7034|7029|56
1600166700000|2020-09-15 10:45:00|7036.5|7031.5|7046|7041|7046|7041|7036.5|7031.5|128
1600167000000|2020-09-15 10:50:00|7045.5|7040.5|7049.5|7044.5|7051|7046|7045|7040|72
1600167300000|2020-09-15 10:55:00|7049|7044|7051.5|7046.5|7051.5|7046.5|7049|7044|43
1600167600000|2020-09-15 11:00:00|7051|7046|7044|7039|7051|7046|7041|7036|114
1600167900000|2020-09-15 11:05:00|7043.5|7038.5|7044|7039|7046|7041|7043|7038|31
1600168200000|2020-09-15 11:10:00|7043.5|7038.5|7041|7036|7044.5|7039.5|7036|7031|151
1600168500000|2020-09-15 11:15:00|7041.5|7036.5|7044|7039|7047|7042|7041.5|7036.5|82
1600168800000|2020-09-15 11:20:00|7044.5|7039.5|7045|7040|7049|7044|7042.5|7037.5|170
1600169100000|2020-09-15 11:25:00|7045.5|7040.5|7046|7041|7048|7043|7044.5|7039.5|182
1600169400000|2020-09-15 11:30:00|7045.5|7040.5|7049|7044|7051|7046|7044.5|7039.5|54
1600169700000|2020-09-15 11:35:00|7048.5|7043.5|7052|7047|7052|7047|7048.5|7043.5|50
1600170000000|2020-09-15 11:40:00|7050.7|7045.7|7039.7|7034.7|7050.7|7045.7|7039.7|7034.7|90
1600170300000|2020-09-15 11:45:00|7040.7|7035.7|7040.7|7035.7|7045.7|7040.7|7040.2|7035.2|56
1600170600000|2020-09-15 11:50:00|7039.2|7034.2|7038.2|7033.2|7041.7|7036.7|7038.2|7033.2|61
1600170900000|2020-09-15 11:55:00|7037.7|7032.7|7033.7|7028.7|7039.2|7034.2|7030.2|7025.2|87
1600171200000|2020-09-15 12:00:00|7034.2|7029.2|7032.7|7027.7|7035.2|7030.2|7027.7|7022.7|59
1600171500000|2020-09-15 12:05:00|7033.2|7028.2|7037.7|7032.7|7038.7|7033.7|7031.7|7026.7|964
1600171800000|2020-09-15 12:10:00|7037.2|7032.2|7042.7|7037.7|7045.7|7040.7|7037.2|7032.2|35
1600172100000|2020-09-15 12:15:00|7043.2|7038.2|7041.7|7036.7|7044.2|7039.2|7040.7|7035.7|219
1600172400000|2020-09-15 12:20:00|7041.2|7036.2|7035.7|7030.7|7043.7|7038.7|7035.7|7030.7|43
1600172700000|2020-09-15 12:25:00|7035.2|7030.2|7035.7|7030.7|7037.2|7032.2|7034.2|7029.2|24
1600173000000|2020-09-15 12:30:00|7036.2|7031.2|7039.2|7034.2|7039.7|7034.7|7036.2|7031.2|50
1600173300000|2020-09-15 12:35:00|7038.7|7033.7|7051.7|7046.7|7052.2|7047.2|7038.7|7033.7|36
1600173600000|2020-09-15 12:40:00|7052.2|7047.2|7051.2|7046.2|7055.2|7050.2|7051.2|7046.2|63
1600173900000|2020-09-15 12:45:00|7051.7|7046.7|7049.7|7044.7|7057.7|7052.7|7045.7|7040.7|1450
1600174200000|2020-09-15 12:50:00|7050.2|7045.2|7050.7|7045.7|7053.7|7048.7|7049.7|7044.7|61
1600174500000|2020-09-15 12:55:00|7051.7|7046.7|7060.7|7055.7|7061.2|7056.2|7051.7|7046.7|587
1600174800000|2020-09-15 13:00:00|7059.7|7054.7|7059.7|7054.7|7064.2|7059.2|7057.2|7052.2|102
1600175100000|2020-09-15 13:05:00|7059.2|7054.2|7054.7|7049.7|7059.2|7054.2|7050.2|7045.2|79
1600175400000|2020-09-15 13:10:00|7055.2|7050.2|7056.2|7051.2|7057.2|7052.2|7053.7|7048.7|579
1600175700000|2020-09-15 13:15:00|7055.7|7050.7|7053.7|7048.7|7055.7|7050.7|7049.7|7044.7|51
1600176000000|2020-09-15 13:20:00|7053.2|7048.2|7047.2|7042.2|7053.7|7048.7|7047.2|7042.2|214
1600176300000|2020-09-15 13:25:00|7046.7|7041.7|7043.7|7038.7|7048.2|7043.2|7043.2|7038.2|1395
1600176600000|2020-09-15 13:30:00|7044.2|7039.2|7041.7|7036.7|7049.7|7044.7|7041.2|7036.2|296
1600176900000|2020-09-15 13:35:00|7041.2|7036.2|7041.7|7036.7|7045.7|7040.7|7037.7|7032.7|297
1600177200000|2020-09-15 13:40:00|7043.2|7038.2|7034.7|7029.7|7044.7|7039.7|7034.7|7029.7|352
1600177500000|2020-09-15 13:45:00|7035.2|7030.2|7028.7|7023.7|7038.7|7033.7|7028.7|7023.7|143
1600177800000|2020-09-15 13:50:00|7028.2|7023.2|7037.7|7032.7|7037.7|7032.7|7028.2|7023.2|206
1600178100000|2020-09-15 13:55:00|7038.2|7033.2|7031.7|7026.7|7038.2|7033.2|7029.2|7024.2|100
1600178400000|2020-09-15 14:00:00|7030.7|7025.7|7033.7|7028.7|7036.7|7031.7|7030.2|7025.2|139
1600178700000|2020-09-15 14:05:00|7034.7|7029.7|7029.7|7024.7|7036.7|7031.7|7025.7|7020.7|106
1600179000000|2020-09-15 14:10:00|7030.3|7025.3|7043.3|7038.3|7043.3|7038.3|7030.3|7025.3|124
1600179300000|2020-09-15 14:15:00|7043.8|7038.8|7041.3|7036.3|7044.3|7039.3|7039.3|7034.3|158
1600179600000|2020-09-15 14:20:00|7039.8|7034.8|7036.3|7031.3|7042.8|7037.8|7035.8|7030.8|81
1600179900000|2020-09-15 14:25:00|7035.8|7030.8|7050.3|7045.3|7050.8|7045.8|7035.3|7030.3|666
1600180200000|2020-09-15 14:30:00|7050.8|7045.8|7046.8|7041.8|7052.8|7047.8|7046.8|7041.8|151
1600180500000|2020-09-15 14:35:00|7046.3|7041.3|7047.3|7042.3|7052.8|7047.8|7046.3|7041.3|1780
1600180800000|2020-09-15 14:40:00|7046.8|7041.8|7046.3|7041.3|7051.3|7046.3|7042.3|7037.3|1015
1600181100000|2020-09-15 14:45:00|7047.3|7042.3|7050.8|7045.8|7053.3|7048.3|7042.3|7037.3|1960
1600181400000|2020-09-15 14:50:00|7050.3|7045.3|7051.3|7046.3|7052.8|7047.8|7047.3|7042.3|112
1600181700000|2020-09-15 14:55:00|7052.3|7047.3|7056.3|7051.3|7057.3|7052.3|7052.3|7047.3|1189
1600182000000|2020-09-15 15:00:00|7055.8|7050.8|7056.3|7051.3|7056.8|7051.8|7053.8|7048.8|113
1600182300000|2020-09-15 15:05:00|7055.8|7050.8|7052.3|7047.3|7057.8|7052.8|7052.3|7047.3|158
1600182600000|2020-09-15 15:10:00|7051.8|7046.8|7052.3|7047.3|7053.8|7048.8|7050.3|7045.3|115
1600182900000|2020-09-15 15:15:00|7052.8|7047.8|7047.3|7042.3|7053.3|7048.3|7047.3|7042.3|2856
1600183200000|2020-09-15 15:20:00|7047.8|7042.8|7046.3|7041.3|7048.3|7043.3|7044.8|7039.8|217
1600183500000|2020-09-15 15:25:00|7045.3|7040.3|7040.8|7035.8|7045.8|7040.8|7040.3|7035.3|508
1600183800000|2020-09-15 15:30:00|7040.3|7034.3|7039.3|7032.3|7046.3|7039.3|7036.3|7030.3|779
1600184100000|2020-09-15 15:35:00|7041.3|7034.3|7041.3|7034.3|7044.3|7037.3|7038.3|7031.3|213
1600184400000|2020-09-15 15:40:00|7042.3|7035.3|7042.3|7035.3|7043.3|7036.3|7040.3|7034.3|95
1600184700000|2020-09-15 15:45:00|7041.3|7036.3|7042.3|7036.3|7043.3|7037.3|7040.3|7034.3|42
1600185000000|2020-09-15 15:50:00|7041.3|7035.3|7041.3|7033.3|7042.3|7036.3|7040.3|7033.3|31
1600185300000|2020-09-15 15:55:00|7040.3|7034.3|7043.3|7037.3|7043.3|7037.3|7038.3|7031.3|18
1600185600000|2020-09-15 16:00:00|7042.3|7036.3|7044.3|7038.3|7046.3|7039.3|7042.3|7036.3|26
1600185900000|2020-09-15 16:05:00|7045.3|7037.3|7042.3|7035.3|7045.3|7039.3|7042.3|7035.3|11
1600186200000|2020-09-15 16:10:00|7041.3|7034.3|7043.3|7036.3|7043.3|7036.3|7041.3|7034.3|18
1600186500000|2020-09-15 16:15:00|7042.3|7035.3|7040.3|7033.3|7042.3|7035.3|7040.3|7033.3|158
1600186800000|2020-09-15 16:20:00|7039.3|7034.3|7039.3|7032.3|7040.3|7034.3|7039.3|7032.3|3
1600187100000|2020-09-15 16:25:00|7038.3|7033.3|7043.3|7035.3|7043.3|7036.3|7038.3|7032.3|16
1600187400000|2020-09-15 16:30:00|7042.3|7034.3|7042.3|7035.3|7045.3|7038.3|7041.3|7034.3|2
1600187700000|2020-09-15 16:35:00|7043.3|7036.3|7043.3|7036.3|7044.3|7037.3|7042.3|7035.3|9
1600188000000|2020-09-15 16:40:00|7044.3|7038.3|7043.3|7035.3|7044.3|7038.3|7039.3|7032.3|34
1600188300000|2020-09-15 16:45:00|7041.3|7034.3|7037.3|7031.3|7044.3|7037.3|7037.3|7031.3|48
1600188600000|2020-09-15 16:50:00|7036.3|7029.3|7036.3|7029.3|7037.3|7030.3|7035.3|7028.3|26
1600188900000|2020-09-15 16:55:00|7035.3|7028.3|7037.3|7031.3|7037.3|7031.3|7034.3|7028.3|21
1600189200000|2020-09-15 17:00:00|7036.3|7030.3|7037.3|7029.3|7037.3|7031.3|7036.3|7029.3|19
1600189500000|2020-09-15 17:05:00|7036.3|7030.3|7037.3|7030.3|7037.3|7031.3|7036.3|7029.3|2
1600189800000|2020-09-15 17:10:00||7031.3||7030.3||7031.3||7030.3|15
1600190100000|2020-09-15 17:15:00|7036.3|7031.3|7037.3|7031.3|7037.3|7031.3|7036.3|7029.3|24
1600190400000|2020-09-15 17:20:00|7036.3|7030.3|7037.3|7030.3|7037.3|7031.3|7035.3|7029.3|14
1600190700000|2020-09-15 17:25:00|7038.3|7031.3|7037.3|7030.3|7038.3|7031.3|7037.3|7029.3|4
1600191000000|2020-09-15 17:30:00|7036.3|7031.3|7037.3|7030.3|7037.3|7031.3|7036.3|7029.3|8
1600191300000|2020-09-15 17:35:00||7031.3||7031.3||7031.3||7030.3|31
1600191600000|2020-09-15 17:40:00||7030.3||7031.3||7031.3||7030.3|67
1600191900000|2020-09-15 17:45:00|7036.3|7029.3|7038.3|7031.3|7038.3|7032.3|7036.3|7029.3|25
1600192200000|2020-09-15 17:50:00|7037.3|7030.3|7038.3|7031.3|7038.3|7032.3|7037.3|7030.3|5
1600192500000|2020-09-15 17:55:00|7037.3|7030.3|7041.3|7029.3|7041.3|7032.3|7037.3|7029.3|20
1600192800000|2020-09-15 18:00:00|7041.4|7029.4|7037.4|7025.4|7041.5|7029.5|7037.1|7025.1|0
1600193100000|2020-09-15 18:05:00|7037.3|7025.3|7033.1|7021.1|7037.7|7025.7|7030.8|7018.8|0
1600193400000|2020-09-15 18:10:00|7033.2|7021.2|7035.6|7023.6|7035.6|7023.6|7033.2|7021.2|0
1600193700000|2020-09-15 18:15:00|7035.5|7023.5|7035.3|7023.3|7035.6|7023.6|7033.4|7021.4|0
1600194000000|2020-09-15 18:20:00|7034.4|7022.4|7035.7|7023.7|7035.9|7023.9|7033.1|7021.1|0
1600194300000|2020-09-15 18:25:00|7035.8|7023.8|7033.8|7021.8|7035.9|7023.9|7033.1|7021.1|0
1600194600000|2020-09-15 18:30:00|7033.6|7021.6|7031.7|7019.7|7033.8|7021.8|7030.8|7018.8|6
1600194900000|2020-09-15 18:35:00|7031.6|7019.6|7031|7019|7034.3|7022.3|7029.1|7017.1|0
1600195200000|2020-09-15 18:40:00|7031.1|7019.1|7033.5|7021.5|7033.7|7021.7|7031|7019|0
1600195500000|2020-09-15 18:45:00|7033.4|7021.4|7033.6|7021.6|7033.6|7021.6|7033.2|7021.2|0
1600195800000|2020-09-15 18:50:00|7033.5|7021.5|7035.5|7023.5|7035.6|7023.6|7033.4|7021.4|0
1600196100000|2020-09-15 18:55:00|7035.4|7023.4|7035.5|7023.5|7035.6|7023.6|7033.1|7021.1|0
1600196400000|2020-09-15 19:00:00|7037.3|7025.3|7032.6|7020.6|7037.4|7025.4|7032.6|7020.6|0
1600196700000|2020-09-15 19:05:00|7032.7|7020.7|7025.9|7013.9|7032.7|7020.7|7022.9|7010.9|0
1600197000000|2020-09-15 19:10:00|7025.8|7013.8|7024.6|7012.6|7029.2|7017.2|7022.7|7010.7|0
1600197300000|2020-09-15 19:15:00|7024.5|7012.5|7028.8|7016.8|7029.3|7017.3|7024.5|7012.5|0
1600197600000|2020-09-15 19:20:00|7028.9|7016.9|7026.4|7014.4|7030.8|7018.8|7026|7014|0
1600197900000|2020-09-15 19:25:00|7026.5|7014.5|7030.6|7018.6|7031|7019|7026.3|7014.3|0
1600198200000|2020-09-15 19:30:00|7028.8|7016.8|7015|7003|7030.8|7018.8|7014.8|7002.8|0
1600198500000|2020-09-15 19:35:00|7014.9|7002.9|7015.2|7003.2|7017.4|7005.4|7012.1|7000.1|0
1600198800000|2020-09-15 19:40:00|7015.1|7003.1|7017.7|7005.7|7019.8|7007.8|7012.7|7000.7|0
1600199100000|2020-09-15 19:45:00|7017.6|7005.6|7023.5|7011.5|7023.5|7011.5|7015.5|7003.5|0
1600199400000|2020-09-15 19:50:00|7023.3|7011.3|7030.5|7018.5|7030.7|7018.7|7020.9|7008.9|0
1600199700000|2020-09-15 19:55:00|7028.7|7016.7|7034.6|7022.6|7037.7|7025.7|7026.9|7014.9|0
1600200000000|2020-09-15 20:00:00|7034.5|7022.5|7042.9|7030.9|7043.4|7031.4|7034.1|7022.1|0
1600200300000|2020-09-15 20:05:00|7043|7031|7046.7|7034.7|7048.1|7036.1|7042.3|7030.3|0
1600200600000|2020-09-15 20:10:00|7047.1|7035.1|7045|7033|7047.1|7035.1|7042.2|7030.2|0
1600200900000|2020-09-15 20:15:00|7044.9|7032.9|7045.5|7033.5|7045.5|7033.5|7044|7032|0
1600201200000|2020-09-15 20:20:00|7045.3|7033.3|7045.1|7033.1|7045.5|7033.5|7044.9|7032.9|0
1600201500000|2020-09-15 20:25:00|7045.5|7033.5|7044.9|7032.9|7045.7|7033.7|7044.9|7032.9|0
1600201800000|2020-09-15 20:30:00|7044.1|7032.1|7044.1|7032.1|7046.2|7034.2|7043.5|7031.5|0
1600202100000|2020-09-15 20:35:00|7044.5|7032.5|7046.6|7034.6|7048.7|7036.7|7044.5|7032.5|0
1600202400000|2020-09-15 20:40:00|7046.2|7034.2|7044.1|7032.1|7046.2|7034.2|7043.5|7031.5|0
1600202700000|2020-09-15 20:45:00|7044|7032|7043.9|7031.9|7044.3|7032.3|7043|7031|0
1600203000000|2020-09-15 20:50:00|7044.3|7032.3|7043.2|7031.2|7044.9|7032.9|7042.8|7030.8|0
1600203300000|2020-09-15 20:55:00|7042.8|7030.8|7044.1|7032.1|7045.3|7033.3|7042.8|7030.8|0
1600203600000|2020-09-15 21:00:00|7043.7|7031.7|7043.3|7031.3|7044.3|7032.3|7043.3|7031.3|0
1600203900000|2020-09-15 21:05:00|7044|7032|7044.2|7032.2|7044.2|7032.2|7043.6|7031.6|0
1600204200000|2020-09-15 21:10:00|7044.8|7032.8|7045.1|7033.1|7045.7|7033.7|7044.8|7032.8|0
1600204500000|2020-09-15 21:15:00|7045.3|7033.3|7047.8|7035.8|7047.8|7035.8|7045.1|7033.1|0
1600204800000|2020-09-15 21:20:00|7047.6|7035.6|7048.7|7036.7|7049.3|7037.3|7047.6|7035.6|0
1600205100000|2020-09-15 21:25:00|7048.9|7036.9|7048.9|7036.9|7048.9|7036.9|7048.7|7036.7|0
1600205400000|2020-09-15 21:30:00|7049.5|7037.5|7048.9|7036.9|7049.5|7037.5|7048.9|7036.9|0
1600205700000|2020-09-15 21:35:00|7048.7|7036.7|7048.7|7036.7|7048.9|7036.9|7048.7|7036.7|0
1600206000000|2020-09-15 21:40:00|7048.9|7036.9|7050.3|7038.3|7050.5|7038.5|7048.7|7036.7|0
1600206300000|2020-09-15 21:45:00|7050.1|7038.1|7051.9|7039.9|7051.9|7039.9|7050.1|7038.1|0
1600206600000|2020-09-15 21:50:00|7051.5|7039.5|7051.9|7039.9|7051.9|7039.9|7051.5|7039.5|0
1600206900000|2020-09-15 21:55:00|7052|7040|7052.2|7040.2|7052.2|7040.2|7051.9|7039.9|0
1600207200000|2020-09-15 22:00:00|7052.4|7040.4|7053.7|7041.7|7056.7|7044.7|7052|7040|0
1600207500000|2020-09-15 22:05:00|7054.1|7042.1|7052.6|7040.6|7054.1|7042.1|7052|7040|0
1600207800000|2020-09-15 22:10:00|7052|7040|7053.1|7041.1|7053.1|7041.1|7051|7039|0
1600208100000|2020-09-15 22:15:00|7053.7|7041.7|7050.7|7038.7|7053.7|7041.7|7050.1|7038.1|0
1600208400000|2020-09-15 22:20:00|7050.5|7038.5|7051.6|7039.6|7053.1|7041.1|7050.5|7038.5|0
1600208700000|2020-09-15 22:25:00|7045.8|7033.8|7045.8|7033.8|7046|7034|7045.8|7033.8|0
1600209000000|2020-09-15 22:30:00|7045.9|7033.9|7045.8|7033.8|7046.3|7034.3|7045.2|7033.2|0
1600209300000|2020-09-15 22:35:00|7045.2|7033.2|7042.8|7030.8|7045.8|7033.8|7041.2|7029.2|0
1600209600000|2020-09-15 22:40:00|7042.9|7030.9|7043.5|7031.5|7044.3|7032.3|7042.9|7030.9|0
1600209900000|2020-09-15 22:45:00|7043.3|7031.3|7044.8|7032.8|7044.8|7032.8|7043.3|7031.3|0
1600210200000|2020-09-15 22:50:00|7045.2|7033.2|7044.3|7032.3|7045.4|7033.4|7043.3|7031.3|0
1600210500000|2020-09-15 22:55:00|7044.4|7032.4|7045.6|7033.6|7045.6|7033.6|7044.3|7032.3|0
1600210800000|2020-09-15 23:00:00|7046.2|7034.2|7045.2|7033.2|7046.2|7034.2|7045.2|7033.2|0
1600211100000|2020-09-15 23:05:00|7045.4|7033.4|7043|7031|7045.4|7033.4|7043|7031|0
1600211400000|2020-09-15 23:10:00|7042.8|7030.8|7040.9|7028.9|7043|7031|7039.5|7027.5|0
1600211700000|2020-09-15 23:15:00|7041|7029|7038.8|7026.8|7041.6|7029.6|7038|7026|0
1600212000000|2020-09-15 23:20:00|7038.4|7026.4|7035.2|7023.2|7038.4|7026.4|7035.2|7023.2|0
1600212300000|2020-09-15 23:25:00|7034.8|7022.8|7036.3|7024.3|7036.9|7024.9|7031.7|7019.7|0
1600212600000|2020-09-15 23:30:00|7036.2|7024.2|7034.8|7022.8|7036.3|7024.3|7033.1|7021.1|0
1600212900000|2020-09-15 23:35:00|7034.6|7022.6|7032.3|7020.3|7036.3|7024.3|7031.7|7019.7|0
1600213200000|2020-09-15 23:40:00|7032.2|7020.2|7031.2|7019.2|7033.1|7021.1|7029.5|7017.5|0
1600213500000|2020-09-15 23:45:00|7031.3|7019.3|7029.1|7017.1|7032.3|7020.3|7027.4|7015.4|0
1600213800000|2020-09-15 23:50:00|7029.3|7017.3|7031.9|7019.9|7033.8|7021.8|7029.1|7017.1|0
1600214100000|2020-09-15 23:55:00|7031.8|7019.8|7034.2|7022.2|7035.2|7023.2|7031.7|7019.7|0
1600214400000|2020-09-16 00:00:00|7034.8|7022.8|7035.2|7023.2|7035.9|7023.9|7032.3|7020.3|0
1600214700000|2020-09-16 00:05:00|7035|7023|7032.4|7020.4|7035|7023|7030.7|7018.7|0
1600215000000|2020-09-16 00:10:00|7032.3|7020.3|7028.3|7016.3|7035.3|7023.3|7027.7|7015.7|0
1600215300000|2020-09-16 00:15:00|7028.4|7016.4|7023.7|7011.7|7029.8|7017.8|7017.4|7005.4|0
1600215600000|2020-09-16 00:20:00|7023.6|7011.6|7025.7|7013.7|7025.7|7013.7|7023.6|7011.6|0
1600215900000|2020-09-16 00:25:00|7025.4|7013.4|7027.9|7015.9|7027.9|7015.9|7024.7|7012.7|0
1600216200000|2020-09-16 00:30:00|7027.8|7015.8|7029.9|7017.9|7030|7018|7027.8|7015.8|0
1600216500000|2020-09-16 00:35:00|7029.5|7017.5|7031.6|7019.6|7031.6|7019.6|7029.4|7017.4|0
1600216800000|2020-09-16 00:40:00|7031.7|7019.7|7031.6|7019.6|7033.8|7021.8|7031.6|7019.6|0
1600217100000|2020-09-16 00:45:00|7031.7|7019.7|7033.7|7021.7|7033.7|7021.7|7031.6|7019.6|0
1600217400000|2020-09-16 00:50:00|7033.6|7021.6|7035.7|7023.7|7035.7|7023.7|7031.6|7019.6|0
1600217700000|2020-09-16 00:55:00|7035.8|7023.8|7035.7|7023.7|7037.8|7025.8|7033.8|7021.8|0
1600218000000|2020-09-16 01:00:00|7035.8|7023.8|7033.5|7021.5|7035.8|7023.8|7033.5|7021.5|0
1600218300000|2020-09-16 01:05:00|7032.7|7020.7|7035.7|7023.7|7035.7|7023.7|7029.4|7017.4|0
1600218600000|2020-09-16 01:10:00|7035.6|7023.6|7029.4|7017.4|7035.6|7023.6|7029.4|7017.4|0
1600218900000|2020-09-16 01:15:00|7028.6|7016.6|7033.7|7021.7|7035.8|7023.8|7027.4|7015.4|0
1600219200000|2020-09-16 01:20:00|7033.6|7021.6|7033.5|7021.5|7035.7|7023.7|7031.6|7019.6|0
1600219500000|2020-09-16 01:25:00|7032.7|7020.7|7033.6|7021.6|7035.6|7023.6|7031.5|7019.5|0
1600219800000|2020-09-16 01:30:00|7033.5|7021.5|7035.7|7023.7|7037.8|7025.8|7031.5|7019.5|0
1600220100000|2020-09-16 01:35:00|7035.6|7023.6|7039.7|7027.7|7039.7|7027.7|7035.6|7023.6|0
1600220400000|2020-09-16 01:40:00|7039.6|7027.6|7039.8|7027.8|7042.9|7030.9|7037.6|7025.6|0
1600220700000|2020-09-16 01:45:00|7039.9|7027.9|7038.8|7026.8|7039.9|7027.9|7037.7|7025.7|0
1600221000000|2020-09-16 01:50:00|7038.4|7026.4|7039.8|7027.8|7040.8|7028.8|7037.7|7025.7|0
1600221300000|2020-09-16 01:55:00|7039.7|7027.7|7045.9|7033.9|7045.9|7033.9|7039.7|7027.7|0
1600221600000|2020-09-16 02:00:00|7045.1|7033.1|7045.6|7033.6|7047.6|7035.6|7043.9|7031.9|0
1600221900000|2020-09-16 02:05:00|7046.4|7034.4|7046.7|7034.7|7047.7|7035.7|7045.6|7033.6|0
1600222200000|2020-09-16 02:10:00|7047.1|7035.1|7049.1|7037.1|7050.1|7038.1|7045.7|7033.7|0
1600222500000|2020-09-16 02:15:00|7049.5|7037.5|7050|7038|7050.1|7038.1|7045.9|7033.9|0
1600222800000|2020-09-16 02:20:00|7049.6|7037.6|7048|7036|7049.6|7037.6|7046.9|7034.9|0
1600223100000|2020-09-16 02:25:00|7048.4|7036.4|7050.3|7038.3|7050.3|7038.3|7048|7036|0
1600223400000|2020-09-16 02:30:00|7050.2|7038.2|7048.1|7036.1|7052.3|7040.3|7047.1|7035.1|0
1600223700000|2020-09-16 02:35:00|7048.2|7036.2|7048.2|7036.2|7050.2|7038.2|7047.1|7035.1|0
1600224000000|2020-09-16 02:40:00|7048.6|7036.6|7050.3|7038.3|7050.4|7038.4|7048.2|7036.2|0
1600224300000|2020-09-16 02:45:00|7049.6|7037.6|7048.2|7036.2|7052.4|7040.4|7048.2|7036.2|0
1600224600000|2020-09-16 02:50:00|7048.1|7036.1|7046.1|7034.1|7048.1|7036.1|7046|7034|0
1600224900000|2020-09-16 02:55:00|7046.9|7034.9|7048.2|7036.2|7048.2|7036.2|7046.9|7034.9|0
1600225200000|2020-09-16 03:00:00|7048.3|7036.3|7048.3|7036.3|7048.3|7036.3|7046.2|7034.2|0
1600225500000|2020-09-16 03:05:00|7049.3|7037.3|7054.7|7042.7|7054.7|7042.7|7048.3|7036.3|0
1600225800000|2020-09-16 03:10:00|7054.6|7042.6|7056.8|7044.8|7056.8|7044.8|7054.6|7042.6|0
1600226100000|2020-09-16 03:15:00|7056.4|7044.4|7054.7|7042.7|7056.4|7044.4|7052.7|7040.7|0
1600226400000|2020-09-16 03:20:00|7054.8|7042.8|7054.7|7042.7|7055.8|7043.8|7054.7|7042.7|0
1600226700000|2020-09-16 03:25:00|7054.8|7042.8|7054.7|7042.7|7056.8|7044.8|7052.7|7040.7|0
1600227000000|2020-09-16 03:30:00|7054.6|7042.6|7052.6|7040.6|7054.7|7042.7|7050.6|7038.6|0
1600227300000|2020-09-16 03:35:00|7053|7041|7052.6|7040.6|7053.6|7041.6|7050.5|7038.5|0
1600227600000|2020-09-16 03:40:00|7052.7|7040.7|7050.6|7038.6|7052.7|7040.7|7050.6|7038.6|0
1600227900000|2020-09-16 03:45:00|7051|7039|7052.7|7040.7|7052.7|7040.7|7051|7039|0
1600228200000|2020-09-16 03:50:00|7053.7|7041.7|7050.6|7038.6|7054.7|7042.7|7050.6|7038.6|0
1600228500000|2020-09-16 03:55:00|7050.7|7038.7|7052.7|7040.7|7052.8|7040.8|7050.6|7038.6|0
1600228800000|2020-09-16 04:00:00|7052.8|7040.8|7050.6|7038.6|7052.8|7040.8|7050.6|7038.6|0
1600229400000|2020-09-16 04:10:00|7050.7|7038.7|7050.7|7038.7|7050.8|7038.8|7050.7|7038.7|0
1600229700000|2020-09-16 04:15:00|7050.8|7038.8|7052.8|7040.8|7052.8|7040.8|7050.8|7038.8|0
1600230000000|2020-09-16 04:20:00|7052.7|7040.7|7050.8|7038.8|7052.8|7040.8|7050.7|7038.7|0
1600230300000|2020-09-16 04:25:00|7050.7|7038.7|7048.7|7036.7|7051.8|7039.8|7048.7|7036.7|0
1600230600000|2020-09-16 04:30:00|7048.6|7036.6|7046.6|7034.6|7048.6|7036.6|7046.6|7034.6|0
1600230900000|2020-09-16 04:35:00|7046.5|7034.5|7046.5|7034.5|7046.6|7034.6|7046.4|7034.4|0
1600231200000|2020-09-16 04:40:00|7046.4|7034.4|7046.5|7034.5|7046.5|7034.5|7045.4|7033.4|0
1600231500000|2020-09-16 04:45:00|7046.6|7034.6|7046.6|7034.6|7048.6|7036.6|7046.5|7034.5|0
1600231800000|2020-09-16 04:50:00|7046.5|7034.5|7046.6|7034.6|7046.6|7034.6|7045.5|7033.5|0
1600232100000|2020-09-16 04:55:00|7046.5|7034.5|7046.5|7034.5|7046.6|7034.6|7046.5|7034.5|0
1600232400000|2020-09-16 05:00:00|7046.4|7034.4|7044.6|7032.6|7046.6|7034.6|7043.4|7031.4|0
1600232700000|2020-09-16 05:05:00|7044.5|7032.5|7043.9|7031.9|7046|7034|7041.9|7029.9|0
1600233000000|2020-09-16 05:10:00|7044|7032|7043.9|7031.9|7046|7034|7043.8|7031.8|0
1600233300000|2020-09-16 05:15:00|7043.8|7031.8|7043.8|7031.8|7045.9|7033.9|7043.8|7031.8|0
1600233600000|2020-09-16 05:20:00|7043.9|7031.9|7043.9|7031.9|7043.9|7031.9|7041.9|7029.9|0
1600233900000|2020-09-16 05:25:00|7043.8|7031.8|7041.9|7029.9|7043.8|7031.8|7039.8|7027.8|0
1600234200000|2020-09-16 05:30:00|7042|7030|7041.9|7029.9|7042.1|7030.1|7041.9|7029.9|0
1600234500000|2020-09-16 05:35:00|7042|7030|7043.9|7031.9|7043.9|7031.9|7041.8|7029.8|0
1600234800000|2020-09-16 05:40:00|7043.8|7031.8|7039.6|7027.6|7045.9|7033.9|7037.6|7025.6|0
1600235100000|2020-09-16 05:45:00|7039.2|7027.2|7037.6|7025.6|7039.6|7027.6|7035.5|7023.5|0
1600235400000|2020-09-16 05:50:00|7037.7|7025.7|7035.5|7023.5|7039.7|7027.7|7035.5|7023.5|0
1600235700000|2020-09-16 05:55:00|7034.8|7022.8|7033.6|7021.6|7034.8|7022.8|7033.5|7021.5|0
1600236000000|2020-09-16 06:00:00|7034.3|7022.3|7020.8|7015.8|7036.2|7024.8|7019.8|7014.8|61
1600236300000|2020-09-16 06:05:00|7021.3|7016.3|7022.8|7017.8|7024.8|7019.8|7019.8|7014.8|36
1600236600000|2020-09-16 06:10:00|7023.3|7018.3|7020.3|7015.3|7023.3|7018.3|7017.3|7012.3|8
1600236900000|2020-09-16 06:15:00|7022.3|7017.3|7023.3|7018.3|7026.8|7021.8|7022.3|7017.3|19
1600237200000|2020-09-16 06:20:00|7022.8|7017.8|7025.3|7020.3|7026.8|7021.8|7020.8|7015.8|11
1600237500000|2020-09-16 06:25:00|7024.8|7019.8|7029.8|7024.8|7031.8|7026.8|7024.8|7019.8|21
1600237800000|2020-09-16 06:30:00|7029.3|7024.3|7034.8|7029.8|7034.8|7029.8|7029.3|7024.3|13
1600238100000|2020-09-16 06:35:00|7035.3|7030.3|7035.8|7030.8|7035.8|7030.8|7030.8|7025.8|10
1600238400000|2020-09-16 06:40:00|7035.3|7030.3|7035.3|7030.3|7036.3|7031.3|7033.8|7028.8|30
1600238700000|2020-09-16 06:45:00|7035.8|7030.8|7037.8|7032.8|7040.8|7035.8|7035.8|7030.8|70
1600239000000|2020-09-16 06:50:00|7038.3|7033.3|7040.8|7035.8|7041.3|7036.3|7037.8|7032.8|23
1600239300000|2020-09-16 06:55:00|7040.3|7035.3|7045.8|7040.8|7047.3|7042.3|7039.3|7034.3|78
1600239600000|2020-09-16 07:00:00|7047.8|7042.8|7068.8|7063.8|7071.8|7066.8|7040.8|7035.8|871
1600239900000|2020-09-16 07:05:00|7069.8|7064.8|7057.8|7052.8|7075.3|7070.3|7049.8|7044.8|188
1600240200000|2020-09-16 07:10:00|7057.3|7052.3|7062.3|7057.3|7067.8|7062.8|7051.3|7046.3|513
1600240500000|2020-09-16 07:15:00|7063.3|7058.3|7058.8|7053.8|7064.3|7059.3|7055.8|7050.8|140
1600240800000|2020-09-16 07:20:00|7059.3|7054.3|7068.3|7063.3|7068.8|7063.8|7054.8|7049.8|131
1600241100000|2020-09-16 07:25:00|7068.8|7063.8|7071.3|7066.3|7074.3|7069.3|7064.8|7059.8|595
1600241400000|2020-09-16 07:30:00|7070.8|7065.8|7070.3|7065.3|7078.8|7073.8|7067.8|7062.8|165
1600241700000|2020-09-16 07:35:00|7069.8|7064.8|7066.3|7061.3|7070.3|7065.3|7065.3|7060.3|94
1600242000000|2020-09-16 07:40:00|7066.5|7061.5|7063.5|7058.5|7067.5|7062.5|7063|7058|157
1600242300000|2020-09-16 07:45:00|7063|7058|7052.5|7047.5|7063|7058|7051.5|7046.5|776
1600242600000|2020-09-16 07:50:00|7051.5|7046.5|7050|7045|7052.5|7047.5|7044.5|7039.5|151
1600242900000|2020-09-16 07:55:00|7049.5|7044.5|7042|7037|7051.5|7046.5|7042|7037|138
1600243200000|2020-09-16 08:00:00|7041.5|7036.5|7046|7041|7046.5|7041.5|7038.5|7033.5|121
1600243500000|2020-09-16 08:05:00|7047|7042|7051.5|7046.5|7056.5|7051.5|7043.5|7038.5|69
1600243800000|2020-09-16 08:10:00|7052.5|7047.5|7064|7059|7064|7059|7051.5|7046.5|164
1600244100000|2020-09-16 08:15:00|7063.5|7058.5|7069|7064|7069|7064|7062.5|7057.5|142
1600244400000|2020-09-16 08:20:00|7069.5|7064.5|7062.5|7057.5|7073.5|7068.5|7061.5|7056.5|185
1600244700000|2020-09-16 08:25:00|7063|7058|7054|7049|7068.5|7063.5|7053.5|7048.5|246
1600245000000|2020-09-16 08:30:00|7053|7048|7051.5|7046.5|7054.5|7049.5|7050.5|7045.5|142
1600245300000|2020-09-16 08:35:00|7050.5|7045.5|7058.5|7053.5|7058.5|7053.5|7050.5|7045.5|106
1600245600000|2020-09-16 08:40:00|7059|7054|7057|7052|7064|7059|7056.5|7051.5|195
1600245900000|2020-09-16 08:45:00|7057.5|7052.5|7055.5|7050.5|7058|7053|7052|7047|124
1600246200000|2020-09-16 08:50:00|7054.5|7049.5|7053.5|7048.5|7057.5|7052.5|7052.5|7047.5|291
1600246500000|2020-09-16 08:55:00|7054|7049|7052|7047|7060.5|7055.5|7049.5|7044.5|324
1600246800000|2020-09-16 09:00:00|7052.5|7047.5|7075.5|7070.5|7075.5|7070.5|7052.5|7047.5|409
1600247100000|2020-09-16 09:05:00|7074.5|7069.5|7078.5|7073.5|7079|7074|7074|7069|383
1600247400000|2020-09-16 09:10:00|7080|7075|7089.5|7084.5|7092.5|7087.5|7078.5|7073.5|241
1600247700000|2020-09-16 09:15:00|7089|7084|7092.5|7087.5|7093.5|7088.5|7083.5|7078.5|310
1600248000000|2020-09-16 09:20:00|7092|7087|7096.5|7091.5|7096.5|7091.5|7088.5|7083.5|74
1600248300000|2020-09-16 09:25:00|7097|7092|7090|7085|7100.5|7095.5|7090|7085|935
1600248600000|2020-09-16 09:30:00|7090.5|7085.5|7096|7091|7100.5|7095.5|7090|7085|145
1600248900000|2020-09-16 09:35:00|7096.5|7091.5|7100|7095|7100|7095|7094.5|7089.5|85
1600249200000|2020-09-16 09:40:00|7100.5|7095.5|7098.5|7093.5|7103.5|7098.5|7096.5|7091.5|45
1600249500000|2020-09-16 09:45:00|7099|7094|7097.5|7092.5|7100.5|7095.5|7096.5|7091.5|48
1600249800000|2020-09-16 09:50:00|7097|7092|7106|7101|7107|7102|7097|7092|94
1600250100000|2020-09-16 09:55:00|7106.5|7101.5|7105.5|7100.5|7108.5|7103.5|7104.5|7099.5|126
1600250400000|2020-09-16 10:00:00|7106.5|7101.5|7101.5|7096.5|7106.5|7101.5|7100.5|7095.5|796
1600250700000|2020-09-16 10:05:00|7102.5|7097.5|7097.5|7092.5|7102.5|7097.5|7096|7091|148
1600251000000|2020-09-16 10:10:00|7097|7092|7082|7077|7097.5|7092.5|7082|7077|600
1600251300000|2020-09-16 10:15:00|7082.5|7077.5|7074.5|7069.5|7086|7081|7074.5|7069.5|917
1600251600000|2020-09-16 10:20:00|7074|7069|7069.5|7064.5|7074|7069|7066.5|7061.5|103
1600251900000|2020-09-16 10:25:00|7068.5|7063.5|7070|7065|7072.5|7067.5|7065|7060|70
1600252200000|2020-09-16 10:30:00|7069.5|7064.5|7066|7061|7069.5|7064.5|7061.5|7056.5|100
1600252500000|2020-09-16 10:35:00|7065.5|7060.5|7070.5|7065.5|7071.5|7066.5|7065.5|7060.5|45
1600252800000|2020-09-16 10:40:00|7070|7065|7066.5|7061.5|7070|7065|7066.5|7061.5|74
1600253100000|2020-09-16 10:45:00|7066|7061|7061.5|7056.5|7067|7062|7060.5|7055.5|94
1600253400000|2020-09-16 10:50:00|7061|7056|7067.5|7062.5|7068|7063|7061|7056|187
1600253700000|2020-09-16 10:55:00|7067|7062|7063|7058|7067|7062|7061.5|7056.5|102
1600254000000|2020-09-16 11:00:00|7064|7059|7059|7054|7064.5|7059.5|7056.5|7051.5|152
1600254300000|2020-09-16 11:05:00|7058.5|7053.5|7053.5|7048.5|7058.5|7053.5|7052|7047|62
1600254600000|2020-09-16 11:10:00|7052.5|7047.5|7055.5|7050.5|7055.5|7050.5|7052.5|7047.5|41
1600254900000|2020-09-16 11:15:00|7055|7050|7058.5|7053.5|7063|7058|7055|7050|82
1600255200000|2020-09-16 11:20:00|7057.5|7052.5|7051.5|7046.5|7057.5|7052.5|7050.5|7045.5|1628
1600255500000|2020-09-16 11:25:00|7052|7047|7041.5|7036.5|7052.5|7047.5|7041.5|7036.5|64
1600255800000|2020-09-16 11:30:00|7042|7037|7047.5|7042.5|7047.5|7042.5|7042|7037|54
1600256100000|2020-09-16 11:35:00|7047|7042|7050|7045|7050|7045|7046.5|7041.5|95
1600256400000|2020-09-16 11:40:00|7050.1|7045.1|7048.1|7043.1|7050.6|7045.6|7043.6|7038.6|74
1600256700000|2020-09-16 11:45:00|7048.6|7043.6|7054.6|7049.6|7057.6|7052.6|7048.6|7043.6|371
1600257000000|2020-09-16 11:50:00|7054.1|7049.1|7050.6|7045.6|7054.1|7049.1|7049.1|7044.1|36
1600257300000|2020-09-16 11:55:00|7051.1|7046.1|7052.6|7047.6|7053.6|7048.6|7050.6|7045.6|121
1600257600000|2020-09-16 12:00:00|7052.1|7047.1|7046.6|7041.6|7053.1|7048.1|7044.1|7039.1|89
1600257900000|2020-09-16 12:05:00|7046.1|7041.1|7046.1|7041.1|7047.1|7042.1|7044.6|7039.6|195
1600258200000|2020-09-16 12:10:00|7045.6|7040.6|7046.6|7041.6|7047.1|7042.1|7044.6|7039.6|253
1600258500000|2020-09-16 12:15:00|7045.1|7040.1|7046.6|7041.6|7047.1|7042.1|7044.6|7039.6|369
1600258800000|2020-09-16 12:20:00|7047.1|7042.1|7053.1|7048.1|7055.6|7050.6|7046.6|7041.6|97
1600259100000|2020-09-16 12:25:00|7053.6|7048.6|7050.6|7045.6|7054.1|7049.1|7049.6|7044.6|70
1600259400000|2020-09-16 12:30:00|7050.1|7045.1|7041.1|7036.1|7051.1|7046.1|7041.1|7036.1|288
1600259700000|2020-09-16 12:35:00|7040.6|7035.6|7029.6|7024.6|7040.6|7035.6|7026.6|7021.6|262
1600260000000|2020-09-16 12:40:00|7029.1|7024.1|7032.6|7027.6|7033.1|7028.1|7024.6|7019.6|106
1600260300000|2020-09-16 12:45:00|7032.1|7027.1|7036.6|7031.6|7037.6|7032.6|7030.6|7025.6|63
1600260600000|2020-09-16 12:50:00|7036.1|7031.1|7047.6|7042.6|7047.6|7042.6|7035.6|7030.6|141
1600260900000|2020-09-16 12:55:00|7048.1|7043.1|7041.6|7036.6|7049.1|7044.1|7038.6|7033.6|434
1600261200000|2020-09-16 13:00:00|7040.6|7035.6|7034.6|7029.6|7040.6|7035.6|7033.1|7028.1|124
1600261500000|2020-09-16 13:05:00|7033.6|7028.6|7030.6|7025.6|7035.6|7030.6|7030.1|7025.1|2091
1600261800000|2020-09-16 13:10:00|7030.1|7025.1|7028.6|7023.6|7032.6|7027.6|7027.6|7022.6|321
1600262100000|2020-09-16 13:15:00|7028.1|7023.1|7035.6|7030.6|7036.1|7031.1|7028.1|7023.1|110
1600262400000|2020-09-16 13:20:00|7035.1|7030.1|7034.1|7029.1|7036.6|7031.6|7032.1|7027.1|172
1600262700000|2020-09-16 13:25:00|7032.1|7027.1|7029.6|7024.6|7034.6|7029.6|7029.6|7024.6|59
1600263000000|2020-09-16 13:30:00|7029.1|7024.1|7030.6|7025.6|7038.1|7033.1|7028.1|7023.1|165
1600263300000|2020-09-16 13:35:00|7029.6|7024.6|7037.6|7032.6|7042.1|7037.1|7028.6|7023.6|127
1600263600000|2020-09-16 13:40:00|7038.6|7033.6|7024.1|7019.1|7038.6|7033.6|7023.6|7018.6|158
1600263900000|2020-09-16 13:45:00|7023.6|7018.6|7027.6|7022.6|7035.6|7030.6|7021.1|7016.1|807
1600264200000|2020-09-16 13:50:00|7027.1|7022.1|7030.1|7025.1|7037.1|7032.1|7026.6|7021.6|156
1600264500000|2020-09-16 13:55:00|7029.6|7024.6|7036.6|7031.6|7037.1|7032.1|7029.6|7024.6|341
1600264800000|2020-09-16 14:00:00|7037.1|7032.1|7041.6|7036.6|7044.6|7039.6|7036.6|7031.6|83
1600265100000|2020-09-16 14:05:00|7040.6|7035.6|7048.6|7043.6|7051.1|7046.1|7040.6|7035.6|118
1600265400000|2020-09-16 14:10:00|7049|7044|7045|7040|7051.5|7046.5|7044|7039|179
1600265700000|2020-09-16 14:15:00|7045.5|7040.5|7056.5|7051.5|7057|7052|7045|7040|297
1600266000000|2020-09-16 14:20:00|7056|7051|7068|7063|7068|7063|7056|7051|321
1600266300000|2020-09-16 14:25:00|7069|7064|7074.5|7069.5|7077|7072|7067|7062|302
1600266600000|2020-09-16 14:30:00|7075|7070|7069.5|7064.5|7078|7073|7069|7064|263
1600266900000|2020-09-16 14:35:00|7069|7064|7078|7073|7079|7074|7069|7064|151
1600267200000|2020-09-16 14:40:00|7078.5|7073.5|7080|7075|7083.5|7078.5|7077|7072|177
1600267500000|2020-09-16 14:45:00|7080.5|7075.5|7082|7077|7085.5|7080.5|7077.5|7072.5|89
1600267800000|2020-09-16 14:50:00|7083.5|7078.5|7081|7076|7087|7082|7081|7076|107
1600268100000|2020-09-16 14:55:00|7082|7077|7085|7080|7088.5|7083.5|7082|7077|117
1600268400000|2020-09-16 15:00:00|7085.5|7080.5|7090|7085|7090.5|7085.5|7085|7080|69
1600268700000|2020-09-16 15:05:00|7090.5|7085.5|7095|7090|7096.5|7091.5|7089.5|7084.5|142
1600269000000|2020-09-16 15:10:00|7095.5|7090.5|7098.5|7093.5|7099|7094|7093|7088|161
1600269300000|2020-09-16 15:15:00|7098|7093|7095|7090|7099|7094|7093|7088|186
1600269600000|2020-09-16 15:20:00|7095.5|7090.5|7099|7094|7100|7095|7095|7090|227
1600269900000|2020-09-16 15:25:00|7098.5|7093.5|7094|7089|7099.5|7094.5|7094|7089|357
1600270200000|2020-09-16 15:30:00|7094.5|7089.5|7109|7101|7109|7101|7089|7083|917
1600270500000|2020-09-16 15:35:00|7110|7102|7109|7102|7113|7107|7106|7099|252
1600270800000|2020-09-16 15:40:00|7108|7103|7105|7099|7109|7103|7104|7097|79
1600271100000|2020-09-16 15:45:00|7106|7100|7108|7101|7109|7103|7105|7100|146
1600271400000|2020-09-16 15:50:00|7107|7100|7107|7100|7108|7102|7106|7100|9
1600271700000|2020-09-16 15:55:00|7106|7099|7101|7093|7106|7100|7100|7093|35
1600272000000|2020-09-16 16:00:00|7100|7092|7101|7094|7103|7097|7099|7092|20
1600272300000|2020-09-16 16:05:00|7099|7093|7101|7093|7101|7094|7099|7092|11
1600272600000|2020-09-16 16:10:00|7100|7094|7097|7090|7100|7094|7096|7089|26
1600272900000|2020-09-16 16:15:00|7096|7089|7096|7089|7097|7089|7092|7086|29
1600273200000|2020-09-16 16:20:00|7095|7090|7096|7089|7096|7090|7095|7089|7
1600273500000|2020-09-16 16:25:00|7097|7090|7095|7088|7098|7091|7094|7088|37
1600273800000|2020-09-16 16:30:00|7096|7089|7092|7086|7096|7089|7092|7086|17
1600274100000|2020-09-16 16:35:00|7093|7085|7093|7086|7094|7086|7091|7084|14
1600274400000|2020-09-16 16:40:00|7092|7085|7093|7085|7093|7086|7091|7084|18
1600274700000|2020-09-16 16:45:00|7092|7084|7091|7084|7092|7084|7091|7084|1
1600275000000|2020-09-16 16:50:00|7090|7083|7088|7081|7090|7083|7084|7078|154
1600275300000|2020-09-16 16:55:00|7087|7080|7089|7082|7090|7082|7087|7080|8
1600275600000|2020-09-16 17:00:00|7088|7081|7090|7082|7090|7084|7087|7079|49
1600275900000|2020-09-16 17:05:00|7091|7083|7090|7082|7091|7083|7090|7082|43
1600276200000|2020-09-16 17:10:00|7089|7083|7089|7083|7089|7083|7089|7081|43
1600276500000|2020-09-16 17:15:00|7090|7082|7091|7083|7092|7085|7089|7082|57
1600276800000|2020-09-16 17:20:00|7089|7084|7087|7079|7091|7084|7086|7079|54
1600277100000|2020-09-16 17:25:00|7088|7080|7087|7080|7089|7080|7085|7078|67
1600277400000|2020-09-16 17:30:00|7088|7081|7089|7081|7090|7084|7087|7080|64
1600277700000|2020-09-16 17:35:00|7087|7080|7088|7080|7088|7081|7086|7078|47
1600278000000|2020-09-16 17:40:00|7086|7079|7089|7081|7089|7083|7086|7079|49
1600278300000|2020-09-16 17:45:00|7088|7079|7090|7082|7091|7083|7087|7079|34
1600278600000|2020-09-16 17:50:00|7091|7083|7094|7086|7094|7086|7089|7083|9
1600278900000|2020-09-16 17:55:00|7093|7085|7095.3|7083.3|7095.3|7088|7092|7081.5|19
1600279200000|2020-09-16 18:00:00|7095.2|7083.2|7093.5|7081.5|7102.9|7090.9|7090.4|7078.4|0
1600279500000|2020-09-16 18:05:00|7093.6|7081.6|7095.3|7083.3|7095.7|7083.7|7089|7077|0
1600279800000|2020-09-16 18:10:00|7095.4|7083.4|7099|7087|7099.1|7087.1|7092.1|7080.1|0
1600280100000|2020-09-16 18:15:00|7098.9|7086.9|7103.2|7091.2|7108.5|7096.5|7097|7085|0
1600280400000|2020-09-16 18:20:00|7103.3|7091.3|7105|7093|7107.1|7095.1|7103.1|7091.1|0
1600280700000|2020-09-16 18:25:00|7104.9|7092.9|7107.8|7095.8|7108.8|7096.8|7102.8|7090.8|0
1600281000000|2020-09-16 18:30:00|7108.7|7096.7|7112.8|7100.8|7114.9|7102.9|7108.7|7096.7|2500
1600281300000|2020-09-16 18:35:00|7112.5|7100.5|7115.1|7103.1|7115.5|7103.5|7109.9|7097.9|0
1600281600000|2020-09-16 18:40:00|7115|7103|7108.6|7096.6|7115.1|7103.1|7108.5|7096.5|0
1600281900000|2020-09-16 18:45:00|7108.7|7096.7|7107.9|7095.9|7109.7|7097.7|7103.2|7091.2|0
1600282200000|2020-09-16 18:50:00|7107.8|7095.8|7096|7084|7107.8|7095.8|7093.7|7081.7|0
1600282500000|2020-09-16 18:55:00|7095.9|7083.9|7096.9|7084.9|7100.5|7088.5|7091.8|7079.8|0
1600282800000|2020-09-16 19:00:00|7096.8|7084.8|7095.2|7083.2|7101.7|7089.7|7093.1|7081.1|0
1600283100000|2020-09-16 19:05:00|7095|7083|7083|7071|7095.2|7083.2|7082|7070|0
1600283400000|2020-09-16 19:10:00|7082|7070|7083.7|7071.7|7086.7|7074.7|7069.4|7057.4|0
1600283700000|2020-09-16 19:15:00|7083.6|7071.6|7088.6|7076.6|7088.6|7076.6|7075.5|7063.5|0
1600284000000|2020-09-16 19:20:00|7088.5|7076.5|7080.5|7068.5|7088.6|7076.6|7078.9|7066.9|0
1600284300000|2020-09-16 19:25:00|7080.6|7068.6|7076.9|7064.9|7085.7|7073.7|7075.1|7063.1|0
1600284600000|2020-09-16 19:30:00|7075.1|7063.1|7081.7|7069.7|7081.7|7069.7|7067.9|7055.9|0
1600284900000|2020-09-16 19:35:00|7081.9|7069.9|7072.1|7060.1|7086.7|7074.7|7069.3|7057.3|0
1600285200000|2020-09-16 19:40:00|7072|7060|7083.1|7071.1|7083.3|7071.3|7064.1|7052.1|0
1600285500000|2020-09-16 19:45:00|7083.2|7071.2|7087|7075|7094.8|7082.8|7082.8|7070.8|0
1600285800000|2020-09-16 19:50:00|7087.3|7075.3|7071.4|7059.4|7089.5|7077.5|7071.3|7059.3|0
1600286100000|2020-09-16 19:55:00|7071.5|7059.5|7076.6|7064.6|7081.1|7069.1|7066.5|7054.5|0
1600286400000|2020-09-16 20:00:00|7076.7|7064.7|7071.7|7059.7|7079.8|7067.8|7068.5|7056.5|0
1600286700000|2020-09-16 20:05:00|7071.6|7059.6|7075.7|7063.7|7075.7|7063.7|7069.6|7057.6|0
1600287000000|2020-09-16 20:10:00|7075.3|7063.3|7077.5|7065.5|7084.7|7072.7|7074.2|7062.2|0
1600287300000|2020-09-16 20:15:00|7077.1|7065.1|7076.8|7064.8|7078.5|7066.5|7076.8|7064.8|0
1600287600000|2020-09-16 20:20:00|7077|7065|7076.5|7064.5|7077|7065|7075.3|7063.3|0
1600287900000|2020-09-16 20:25:00|7076.7|7064.7|7076.5|7064.5|7076.8|7064.8|7076.1|7064.1|0
1600288200000|2020-09-16 20:30:00|7076.6|7064.6|7076.9|7064.9|7079.6|7067.6|7073.3|7061.3|0
1600288500000|2020-09-16 20:35:00|7077.5|7065.5|7085.8|7073.8|7087.9|7075.9|7077.5|7065.5|0
1600288800000|2020-09-16 20:40:00|7085.4|7073.4|7084.3|7072.3|7087.5|7075.5|7083.7|7071.7|0
1600289100000|2020-09-16 20:45:00|7084.4|7072.4|7085.4|7073.4|7085.8|7073.8|7081.1|7069.1|0
1600289400000|2020-09-16 20:50:00|7085.3|7073.3|7082.6|7070.6|7085.3|7073.3|7081.6|7069.6|0
1600289700000|2020-09-16 20:55:00|7082.2|7070.2|7081.8|7069.8|7083.7|7071.7|7081.1|7069.1|0
1600290000000|2020-09-16 21:00:00|7082|7070|7080.6|7068.6|7082.3|7070.3|7080.4|7068.4|0
1600290300000|2020-09-16 21:05:00|7080.2|7068.2|7079.8|7067.8|7080.6|7068.6|7079.4|7067.4|0
1600290600000|2020-09-16 21:10:00|7080.2|7068.2|7082.3|7070.3|7084.5|7072.5|7080.2|7068.2|0
1600290900000|2020-09-16 21:15:00|7082.2|7070.2|7083.9|7071.9|7084.1|7072.1|7081.8|7069.8|0
1600291200000|2020-09-16 21:20:00|7084.1|7072.1|7084.5|7072.5|7085.5|7073.5|7084.1|7072.1|0
1600291500000|2020-09-16 21:25:00|7084.3|7072.3|7085.1|7073.1|7085.5|7073.5|7084.3|7072.3|0
1600291800000|2020-09-16 21:30:00|7084.5|7072.5|7084.5|7072.5|7084.7|7072.7|7084.5|7072.5|0
1600292100000|2020-09-16 21:35:00|7084.3|7072.3|7082.2|7070.2|7084.3|7072.3|7082.2|7070.2|0
1600292400000|2020-09-16 21:40:00|7082.6|7070.6|7082|7070|7082.6|7070.6|7082|7070|0
1600292700000|2020-09-16 21:45:00|7082.4|7070.4|7083|7071|7083.4|7071.4|7082.4|7070.4|0
1600293000000|2020-09-16 21:50:00|7082.8|7070.8|7081.6|7069.6|7083.3|7071.3|7081.2|7069.2|0
1600293300000|2020-09-16 21:55:00|7082|7070|7082|7070|7082|7070|7080.6|7068.6|0
1600293600000|2020-09-16 22:00:00|7082.2|7070.2|7084.8|7072.8|7086.7|7074.7|7075.4|7063.4|0
1600293900000|2020-09-16 22:05:00|7084.7|7072.7|7088.2|7076.2|7089|7077|7084.5|7072.5|0
1600294200000|2020-09-16 22:10:00|7088.4|7076.4|7092|7080|7092.6|7080.6|7087.9|7075.9|0
1600294500000|2020-09-16 22:15:00|7092.6|7080.6|7092.6|7080.6|7093.7|7081.7|7090.7|7078.7|0
1600294800000|2020-09-16 22:20:00|7092.7|7080.7|7091.6|7079.6|7093|7081|7090.1|7078.1|0
1600295100000|2020-09-16 22:25:00|7091.5|7079.5|7091.1|7079.1|7093|7081|7091.1|7079.1|0
1600295400000|2020-09-16 22:30:00|7091.2|7079.2|7091.1|7079.1|7092|7080|7090.5|7078.5|0
1600295700000|2020-09-16 22:35:00|7090.5|7078.5|7091.6|7079.6|7092.6|7080.6|7090.5|7078.5|0
1600296000000|2020-09-16 22:40:00|7092|7080|7091.7|7079.7|7092|7080|7089.6|7077.6|0
1600296300000|2020-09-16 22:45:00|7091.8|7079.8|7089.2|7077.2|7092.2|7080.2|7088.6|7076.6|0
1600296600000|2020-09-16 22:50:00|7089.6|7077.6|7087.1|7075.1|7090.1|7078.1|7086.4|7074.4|0
1600296900000|2020-09-16 22:55:00|7087|7075|7086|7074|7087.5|7075.5|7084.9|7072.9|0
1600297200000|2020-09-16 23:00:00|7085.4|7073.4|7087.5|7075.5|7088.6|7076.6|7085.2|7073.2|0
1600297500000|2020-09-16 23:05:00|7087.4|7075.4|7084.9|7072.9|7087.5|7075.5|7084.9|7072.9|0
1600297800000|2020-09-16 23:10:00|7084.3|7072.3|7089.6|7077.6|7090.1|7078.1|7084.3|7072.3|0
1600298100000|2020-09-16 23:15:00|7089.2|7077.2|7087.1|7075.1|7089.6|7077.6|7086|7074|0
1600298400000|2020-09-16 23:20:00|7087.5|7075.5|7086.5|7074.5|7088.6|7076.6|7086.5|7074.5|0
1600298700000|2020-09-16 23:25:00|7086.4|7074.4|7085.4|7073.4|7086.5|7074.5|7085.4|7073.4|0
1600299000000|2020-09-16 23:30:00|7085|7073|7085.4|7073.4|7086.5|7074.5|7085|7073|0
1600299300000|2020-09-16 23:35:00|7085|7073|7079.2|7067.2|7085|7073|7079.2|7067.2|0
1600299600000|2020-09-16 23:40:00|7079.4|7067.4|7081.8|7069.8|7083.3|7071.3|7079.4|7067.4|0
1600299900000|2020-09-16 23:45:00|7081.4|7069.4|7081.4|7069.4|7082.4|7070.4|7079.2|7067.2|0
1600300200000|2020-09-16 23:50:00|7081.8|7069.8|7083.9|7071.9|7084.4|7072.4|7081.4|7069.4|0
1600300500000|2020-09-16 23:55:00|7083.7|7071.7|7080.3|7068.3|7083.9|7071.9|7077.6|7065.6|0
1600300800000|2020-09-17 00:00:00|7079.7|7067.7|7076.1|7064.1|7082.9|7070.9|7075|7063|0
1600301100000|2020-09-17 00:05:00|7076|7064|7075.8|7063.8|7077.8|7065.8|7073.5|7061.5|0
1600301400000|2020-09-17 00:10:00|7075.9|7063.9|7073.7|7061.7|7076.3|7064.3|7070.5|7058.5|0
1600301700000|2020-09-17 00:15:00|7073.3|7061.3|7066.7|7054.7|7074.7|7062.7|7066.6|7054.6|0
1600302000000|2020-09-17 00:20:00|7066.6|7054.6|7052.2|7040.2|7068.7|7056.7|7052|7040|0
1600302300000|2020-09-17 00:25:00|7053|7041|7054.6|7042.6|7056.7|7044.7|7050.3|7038.3|0
1600302600000|2020-09-17 00:30:00|7053.8|7041.8|7050.8|7038.8|7054.7|7042.7|7050.3|7038.3|0
1600302900000|2020-09-17 00:35:00|7050.7|7038.7|7051.2|7039.2|7055.7|7043.7|7048.7|7036.7|0
1600303200000|2020-09-17 00:40:00|7051.6|7039.6|7057.6|7045.6|7057.7|7045.7|7051.2|7039.2|0
1600303500000|2020-09-17 00:45:00|7057.7|7045.7|7051.5|7039.5|7057.7|7045.7|7049.4|7037.4|0
1600303800000|2020-09-17 00:50:00|7050.7|7038.7|7052.1|7040.1|7052.1|7040.1|7047.4|7035.4|0
1600304100000|2020-09-17 00:55:00|7052|7040|7052.1|7040.1|7052.1|7040.1|7050.1|7038.1|0
1600304400000|2020-09-17 01:00:00|7051.7|7039.7|7056.4|7044.4|7058.4|7046.4|7050.1|7038.1|0
1600304700000|2020-09-17 01:05:00|7056.8|7044.8|7058.5|7046.5|7060.5|7048.5|7056.4|7044.4|0
1600305000000|2020-09-17 01:10:00|7058.4|7046.4|7056.4|7044.4|7060.5|7048.5|7056.3|7044.3|0
1600305300000|2020-09-17 01:15:00|7056.8|7044.8|7065.1|7053.1|7067.1|7055.1|7056.8|7044.8|0
1600305600000|2020-09-17 01:20:00|7065.8|7053.8|7063|7051|7067.1|7055.1|7060.8|7048.8|0
1600305900000|2020-09-17 01:25:00|7065|7053|7063|7051|7065.1|7053.1|7061|7049|0
1600306200000|2020-09-17 01:30:00|7063.8|7051.8|7069.2|7057.2|7071.3|7059.3|7063.8|7051.8|0
1600306500000|2020-09-17 01:35:00|7069.1|7057.1|7067.1|7055.1|7071.2|7059.2|7067.1|7055.1|0
1600306800000|2020-09-17 01:40:00|7067.5|7055.5|7058.6|7046.6|7068.1|7056.1|7058.5|7046.5|0
1600307100000|2020-09-17 01:45:00|7059.3|7047.3|7052|7040|7060.6|7048.6|7052|7040|0
1600307400000|2020-09-17 01:50:00|7051.6|7039.6|7045.6|7033.6|7052|7040|7041.5|7029.5|0
1600307700000|2020-09-17 01:55:00|7044.8|7032.8|7037.2|7025.2|7044.8|7032.8|7036.5|7024.5|0
1600308000000|2020-09-17 02:00:00|7037.1|7025.1|7038.8|7026.8|7039.3|7027.3|7036.5|7024.5|0
1600308300000|2020-09-17 02:05:00|7038.7|7026.7|7036.6|7024.6|7040.9|7028.9|7036.2|7024.2|0
1600308600000|2020-09-17 02:10:00|7036.7|7024.7|7040.8|7028.8|7040.9|7028.9|7036.6|7024.6|0
1600308900000|2020-09-17 02:15:00|7040.1|7028.1|7037.4|7025.4|7042.8|7030.8|7036.3|7024.3|0
1600309200000|2020-09-17 02:20:00|7037.3|7025.3|7038.4|7026.4|7040.6|7028.6|7036.3|7024.3|0
1600309500000|2020-09-17 02:25:00|7038|7026|7036.3|7024.3|7038.6|7026.6|7036.3|7024.3|0
1600309800000|2020-09-17 02:30:00|7036.7|7024.7|7042.6|7030.6|7042.7|7030.7|7036.7|7024.7|0
1600310100000|2020-09-17 02:35:00|7042.7|7030.7|7042.7|7030.7|7042.7|7030.7|7040.6|7028.6|0
1600310400000|2020-09-17 02:40:00|7042.8|7030.8|7042.7|7030.7|7042.8|7030.8|7040.7|7028.7|0
1600310700000|2020-09-17 02:45:00|7042.6|7030.6|7036.4|7024.4|7042.7|7030.7|7036.3|7024.3|0
1600311000000|2020-09-17 02:50:00|7036.5|7024.5|7036.5|7024.5|7038.8|7026.8|7036|7024|0
1600311300000|2020-09-17 02:55:00|7036.6|7024.6|7039.1|7027.1|7039.1|7027.1|7036.6|7024.6|0
1600311600000|2020-09-17 03:00:00|7039|7027|7039.5|7027.5|7041.5|7029.5|7037|7025|0
1600311900000|2020-09-17 03:05:00|7039.6|7027.6|7035.4|7023.4|7039.7|7027.7|7035.4|7023.4|0
1600312200000|2020-09-17 03:10:00|7035.3|7023.3|7030.7|7018.7|7037.4|7025.4|7030.7|7018.7|0
1600312500000|2020-09-17 03:15:00|7031.5|7019.5|7024.8|7012.8|7032.8|7020.8|7023.6|7011.6|0
1600312800000|2020-09-17 03:20:00|7024.7|7012.7|7023.6|7011.6|7026.6|7014.6|7017|7005|0
1600313100000|2020-09-17 03:25:00|7024.3|7012.3|7026.6|7014.6|7027.7|7015.7|7023.6|7011.6|0
1600313400000|2020-09-17 03:30:00|7026.3|7014.3|7029.9|7017.9|7032|7020|7021.3|7009.3|0
1600313700000|2020-09-17 03:35:00|7030|7018|7034.9|7022.9|7034.9|7022.9|7029.9|7017.9|0
1600314000000|2020-09-17 03:40:00|7034.8|7022.8|7037.1|7025.1|7039.1|7027.1|7032.8|7020.8|0
1600314300000|2020-09-17 03:45:00|7036.7|7024.7|7035.1|7023.1|7039.1|7027.1|7035|7023|0
1600314600000|2020-09-17 03:50:00|7035.8|7023.8|7039.2|7027.2|7039.3|7027.3|7035.1|7023.1|0
1600314900000|2020-09-17 03:55:00|7037.2|7025.2|7038.1|7026.1|7038.1|7026.1|7036|7024|0
1600315200000|2020-09-17 04:00:00|7037.7|7025.7|7038|7026|7040.2|7028.2|7036|7024|0
1600315500000|2020-09-17 04:05:00|7038.1|7026.1|7036.1|7024.1|7040.1|7028.1|7035.8|7023.8|0
1600315800000|2020-09-17 04:10:00|7036.9|7024.9|7035.9|7023.9|7038.1|7026.1|7033.7|7021.7|0
1600316100000|2020-09-17 04:15:00|7035.8|7023.8|7037.7|7025.7|7040.9|7028.9|7034.8|7022.8|0
1600316400000|2020-09-17 04:20:00|7038.1|7026.1|7036.2|7024.2|7039.3|7027.3|7036.2|7024.2|0
1600316700000|2020-09-17 04:25:00|7036.6|7024.6|7038.4|7026.4|7039.4|7027.4|7036.6|7024.6|0
1600317000000|2020-09-17 04:30:00|7038|7026|7039.6|7027.6|7041.6|7029.6|7037.3|7025.3|0
1600317300000|2020-09-17 04:35:00|7039.5|7027.5|7036.8|7024.8|7039.9|7027.9|7035.7|7023.7|0
1600317600000|2020-09-17 04:40:00|7036.7|7024.7|7035.7|7023.7|7038.9|7026.9|7035.7|7023.7|0
1600317900000|2020-09-17 04:45:00|7035.8|7023.8|7037.9|7025.9|7040|7028|7035.8|7023.8|0
1600318200000|2020-09-17 04:50:00|7037.8|7025.8|7033.5|7021.5|7037.8|7025.8|7032.5|7020.5|0
1600318500000|2020-09-17 04:55:00|7033.4|7021.4|7032.4|7020.4|7033.5|7021.5|7032.4|7020.4|0
1600318800000|2020-09-17 05:00:00|7032.5|7020.5|7036.8|7024.8|7037.8|7025.8|7030.3|7018.3|0
1600319100000|2020-09-17 05:05:00|7036.9|7024.9|7037.9|7025.9|7041.1|7029.1|7035.7|7023.7|0
1600319400000|2020-09-17 05:10:00|7039.3|7027.3|7040.6|7028.6|7042.6|7030.6|7038.2|7026.2|0
1600319700000|2020-09-17 05:15:00|7040.5|7028.5|7040.5|7028.5|7042.7|7030.7|7038.5|7026.5|0
1600320000000|2020-09-17 05:20:00|7040.6|7028.6|7041|7029|7043|7031|7038.5|7026.5|0
1600320300000|2020-09-17 05:25:00|7041.8|7029.8|7041.2|7029.2|7043.3|7031.3|7041.2|7029.2|0
1600320600000|2020-09-17 05:30:00|7041.3|7029.3|7039.6|7027.6|7042.3|7030.3|7037.4|7025.4|0
1600320900000|2020-09-17 05:35:00|7039.5|7027.5|7039.5|7027.5|7041.6|7029.6|7037.5|7025.5|0
1600321200000|2020-09-17 05:40:00|7039.6|7027.6|7041.6|7029.6|7041.7|7029.7|7039.5|7027.5|0
1600321500000|2020-09-17 05:45:00|7041.5|7029.5|7039.6|7027.6|7041.6|7029.6|7039.4|7027.4|0
1600321800000|2020-09-17 05:50:00|7039.5|7027.5|7041.4|7029.4|7041.6|7029.6|7039.5|7027.5|0
1600322100000|2020-09-17 05:55:00|7041.3|7029.3|7039.3|7027.3|7041.4|7029.4|7037.2|7025.2|0
1600322400000|2020-09-17 06:00:00|7039.2|7027.2|7020|7015|7041.3|7034.5|7019.5|7014.5|68
1600322700000|2020-09-17 06:05:00|7019.5|7014.5|7013|7008|7019.5|7014.5|7012.5|7007.5|57
1600323000000|2020-09-17 06:10:00|7012.5|7007.5|7016|7011|7016.5|7011.5|7012|7007|24
1600323300000|2020-09-17 06:15:00|7015.5|7010.5|7013.5|7008.5|7016.5|7011.5|7012.5|7007.5|23
1600323600000|2020-09-17 06:20:00|7013|7008|7016|7011|7016|7011|7012.5|7007.5|3
1600323900000|2020-09-17 06:25:00|7015.5|7010.5|7015.5|7010.5|7017|7012|7013|7008|9
1600324200000|2020-09-17 06:30:00|7015|7010|7016|7011|7016|7011|7012|7007|10
1600324500000|2020-09-17 06:35:00|7015.5|7010.5|7014|7009|7016|7011|7011.5|7006.5|23
1600324800000|2020-09-17 06:40:00|7013.5|7008.5|7016.5|7011.5|7016.5|7011.5|7012|7007|19
1600325100000|2020-09-17 06:45:00|7014.5|7009.5|7018|7013|7018|7013|7014.5|7009.5|383
1600325400000|2020-09-17 06:50:00|7017.5|7012.5|7021.5|7016.5|7026.5|7021.5|7015.5|7010.5|66
1600325700000|2020-09-17 06:55:00|7021|7016|7027|7022|7027|7022|7021|7016|164
1600326000000|2020-09-17 07:00:00|7025.5|7020.5|7031|7026|7036.5|7031.5|7015.5|7010.5|531
1600326300000|2020-09-17 07:05:00|7029.5|7024.5|7039|7034|7051.5|7046.5|7018|7013|478
1600326600000|2020-09-17 07:10:00|7038|7033|7044|7039|7051|7046|7036.5|7031.5|272
1600326900000|2020-09-17 07:15:00|7042.5|7037.5|7047.5|7042.5|7055|7050|7041|7036|215
1600327200000|2020-09-17 07:20:00|7048|7043|7039|7034|7048.5|7043.5|7030.5|7025.5|148
1600327500000|2020-09-17 07:25:00|7038|7033|7048.5|7043.5|7048.5|7043.5|7030|7025|151
1600327800000|2020-09-17 07:30:00|7048|7043|7053.5|7048.5|7053.5|7048.5|7044|7039|108
1600328100000|2020-09-17 07:35:00|7054|7049|7045.5|7040.5|7056|7051|7041.5|7036.5|92
1600328400000|2020-09-17 07:40:00|7046.5|7041.5|7039|7034|7048|7043|7037|7032|76
1600328700000|2020-09-17 07:45:00|7038.5|7033.5|7026|7021|7039|7034|7026|7021|102
1600329000000|2020-09-17 07:50:00|7028|7023|7029.5|7024.5|7031|7026|7022.5|7017.5|77
1600329300000|2020-09-17 07:55:00|7030|7025|7020.5|7015.5|7034|7029|7020.5|7015.5|104
1600329600000|2020-09-17 08:00:00|7021|7016|7022.5|7017.5|7029.5|7024.5|7020.5|7015.5|587
1600329900000|2020-09-17 08:05:00|7022|7017|7036|7031|7040|7035|7021|7016|119
1600330200000|2020-09-17 08:10:00|7036.5|7031.5|7028|7023|7041|7036|7027.5|7022.5|112
1600330500000|2020-09-17 08:15:00|7028.5|7023.5|7031|7026|7037.5|7032.5|7028|7023|93
1600330800000|2020-09-17 08:20:00|7030.5|7025.5|7033.5|7028.5|7045.5|7040.5|7030.5|7025.5|89
1600331100000|2020-09-17 08:25:00|7033|7028|7042|7037|7042.5|7037.5|7032.5|7027.5|51
1600331400000|2020-09-17 08:30:00|7042.5|7037.5|7036.5|7031.5|7045.5|7040.5|7034|7029|395
1600331700000|2020-09-17 08:35:00|7036|7031|7030|7025|7037|7032|7028|7023|296
1600332000000|2020-09-17 08:40:00|7029.5|7024.5|7040|7035|7043|7038|7026.5|7021.5|115
1600332300000|2020-09-17 08:45:00|7042.5|7037.5|7029.5|7024.5|7044|7039|7029.5|7024.5|108
1600332600000|2020-09-17 08:50:00|7029|7024|7037|7032|7037|7032|7028|7023|82
1600332900000|2020-09-17 08:55:00|7036.5|7031.5|7051|7046|7051|7046|7036|7031|86
1600333200000|2020-09-17 09:00:00|7052.5|7047.5|7063|7058|7064.5|7059.5|7052|7047|178
1600333500000|2020-09-17 09:05:00|7064|7059|7056.5|7051.5|7067|7062|7055.5|7050.5|238
1600333800000|2020-09-17 09:10:00|7056|7051|7075|7070|7078|7073|7055.5|7050.5|195
1600334100000|2020-09-17 09:15:00|7075.5|7070.5|7061|7056|7077|7072|7060|7055|135
1600334400000|2020-09-17 09:20:00|7061.5|7056.5|7054|7049|7066.5|7061.5|7051|7046|104
1600334700000|2020-09-17 09:25:00|7053.5|7048.5|7058|7053|7063|7058|7053.5|7048.5|43
1600335000000|2020-09-17 09:30:00|7059|7054|7057.5|7052.5|7062|7057|7057|7052|40
1600335300000|2020-09-17 09:35:00|7058|7053|7058.5|7053.5|7061|7056|7055|7050|86
1600335600000|2020-09-17 09:40:00|7059|7054|7056.5|7051.5|7065.5|7060.5|7056|7051|53
1600335900000|2020-09-17 09:45:00|7057|7052|7063|7058|7063|7058|7055.5|7050.5|265
1600336200000|2020-09-17 09:50:00|7064|7059|7065.5|7060.5|7065.5|7060.5|7060|7055|65
1600336500000|2020-09-17 09:55:00|7065|7060|7057.5|7052.5|7065.5|7060.5|7057|7052|34
1600336800000|2020-09-17 10:00:00|7058|7053|7060|7055|7060|7055|7053|7048|104
1600337100000|2020-09-17 10:05:00|7059.5|7054.5|7062|7057|7069|7064|7058|7053|215
1600337400000|2020-09-17 10:10:00|7061|7056|7074.5|7069.5|7076.5|7071.5|7059|7054|174
1600337700000|2020-09-17 10:15:00|7075|7070|7074.5|7069.5|7075|7070|7069.5|7064.5|100
1600338000000|2020-09-17 10:20:00|7075|7070|7071|7066|7080|7075|7071|7066|54
1600338300000|2020-09-17 10:25:00|7071.5|7066.5|7074.5|7069.5|7076|7071|7071|7066|42
1600338600000|2020-09-17 10:30:00|7075|7070|7078|7073|7079.5|7074.5|7074|7069|48
1600338900000|2020-09-17 10:35:00|7078.5|7073.5|7075|7070|7079|7074|7074|7069|45
1600339200000|2020-09-17 10:40:00|7074|7069|7078|7073|7080|7075|7074|7069|46
1600339500000|2020-09-17 10:45:00|7077.5|7072.5|7066.5|7061.5|7077.5|7072.5|7064|7059|124
1600339800000|2020-09-17 10:50:00|7067|7062|7070|7065|7071|7066|7066|7061|58
1600340100000|2020-09-17 10:55:00|7069.5|7064.5|7067.5|7062.5|7073|7068|7065.5|7060.5|128
1600340400000|2020-09-17 11:00:00|7067|7062|7063|7058|7068|7063|7062.5|7057.5|51
1600340700000|2020-09-17 11:05:00|7062.5|7057.5|7067.5|7062.5|7069|7064|7061|7056|67
1600341000000|2020-09-17 11:10:00|7068|7063|7062|7057|7070|7065|7059|7054|74
1600341300000|2020-09-17 11:15:00|7062.5|7057.5|7070|7065|7075|7070|7062.5|7057.5|72
1600341600000|2020-09-17 11:20:00|7069.5|7064.5|7069|7064|7072|7067|7066|7061|54
1600341900000|2020-09-17 11:25:00|7068.5|7063.5|7066|7061|7069|7064|7063|7058|78
1600342200000|2020-09-17 11:30:00|7066.5|7061.5|7069|7064|7072|7067|7066|7061|456
1600342500000|2020-09-17 11:35:00|7068.5|7063.5|7067.5|7062.5|7071.5|7066.5|7066|7061|76
1600342800000|2020-09-17 11:40:00|7066.6|7061.6|7064.6|7059.6|7067.1|7062.1|7063.1|7058.1|203
1600343100000|2020-09-17 11:45:00|7064.1|7059.1|7062.1|7057.1|7066.1|7061.1|7059.6|7054.6|43
1600343400000|2020-09-17 11:50:00|7062.6|7057.6|7058.1|7053.1|7065.1|7060.1|7058.1|7053.1|46
1600343700000|2020-09-17 11:55:00|7057.6|7052.6|7057.1|7052.1|7059.1|7054.1|7055.1|7050.1|42
1600344000000|2020-09-17 12:00:00|7056.6|7051.6|7053.1|7048.1|7057.1|7052.1|7051.1|7046.1|72
1600344300000|2020-09-17 12:05:00|7052.6|7047.6|7051.1|7046.1|7054.6|7049.6|7050.6|7045.6|56
1600344600000|2020-09-17 12:10:00|7050.6|7045.6|7058.1|7053.1|7058.1|7053.1|7050.6|7045.6|44
1600344900000|2020-09-17 12:15:00|7057.6|7052.6|7065.1|7060.1|7066.6|7061.6|7057.1|7052.1|59
1600345200000|2020-09-17 12:20:00|7065.6|7060.6|7065.6|7060.6|7067.1|7062.1|7062.6|7057.6|52
1600345500000|2020-09-17 12:25:00|7065.1|7060.1|7068.6|7063.6|7068.6|7063.6|7064.6|7059.6|26
1600345800000|2020-09-17 12:30:00|7068.1|7063.1|7063.1|7058.1|7068.1|7063.1|7062.1|7057.1|40
1600346100000|2020-09-17 12:35:00|7063.6|7058.6|7063.1|7058.1|7065.1|7060.1|7060.1|7055.1|60
1600346400000|2020-09-17 12:40:00|7062.6|7057.6|7064.1|7059.1|7064.6|7059.6|7057.6|7052.6|117
1600346700000|2020-09-17 12:45:00|7063.6|7058.6|7060.1|7055.1|7067.1|7062.1|7059.1|7054.1|67
1600347000000|2020-09-17 12:50:00|7059.6|7054.6|7058.1|7053.1|7061.1|7056.1|7055.6|7050.6|140
1600347300000|2020-09-17 12:55:00|7058.6|7053.6|7051.1|7046.1|7059.1|7054.1|7050.1|7045.1|82
1600347600000|2020-09-17 13:00:00|7050.6|7045.6|7046.1|7041.1|7052.6|7047.6|7046.1|7041.1|60
1600347900000|2020-09-17 13:05:00|7046.6|7041.6|7047.1|7042.1|7048.1|7043.1|7043.1|7038.1|40
1600348200000|2020-09-17 13:10:00|7047.6|7042.6|7048.1|7043.1|7049.1|7044.1|7044.6|7039.6|32
1600348500000|2020-09-17 13:15:00|7048.6|7043.6|7056.1|7051.1|7056.1|7051.1|7047.1|7042.1|73
1600348800000|2020-09-17 13:20:00|7056.6|7051.6|7060.1|7055.1|7060.1|7055.1|7054.6|7049.6|38
1600349100000|2020-09-17 13:25:00|7060.6|7055.6|7059.1|7054.1|7061.1|7056.1|7054.1|7049.1|111
1600349400000|2020-09-17 13:30:00|7059.6|7054.6|7061.1|7056.1|7062.1|7057.1|7051.1|7046.1|153
1600349700000|2020-09-17 13:35:00|7060.6|7055.6|7070.1|7065.1|7072.1|7067.1|7060.1|7055.1|145
1600350000000|2020-09-17 13:40:00|7070.6|7065.6|7060.6|7055.6|7073.1|7068.1|7058.1|7053.1|221
1600350300000|2020-09-17 13:45:00|7060.1|7055.1|7060.1|7055.1|7065.1|7060.1|7058.6|7053.6|292
1600350600000|2020-09-17 13:50:00|7060.6|7055.6|7062.1|7057.1|7069.6|7064.6|7059.6|7054.6|228
1600350900000|2020-09-17 13:55:00|7061.6|7056.6|7067.1|7062.1|7067.6|7062.6|7059.1|7054.1|274
1600351200000|2020-09-17 14:00:00|7068.1|7063.1|7068.1|7063.1|7074.1|7069.1|7066.1|7061.1|109
1600351500000|2020-09-17 14:05:00|7069.1|7064.1|7079.1|7074.1|7081.1|7076.1|7068.1|7063.1|277
1600351800000|2020-09-17 14:10:00|7078.5|7073.5|7082|7077|7087.5|7082.5|7078.5|7073.5|78
1600352100000|2020-09-17 14:15:00|7082.5|7077.5|7083|7078|7085.5|7080.5|7079.5|7074.5|100
1600352400000|2020-09-17 14:20:00|7082.5|7077.5|7083.5|7078.5|7093|7088|7082.5|7077.5|1112
1600352700000|2020-09-17 14:25:00|7084|7079|7085.5|7080.5|7085.5|7080.5|7083|7078|59
1600353000000|2020-09-17 14:30:00|7086|7081|7093.5|7088.5|7093.5|7088.5|7083.5|7078.5|240
1600353300000|2020-09-17 14:35:00|7094|7089|7086|7081|7105|7100|7085.5|7080.5|233
1600353600000|2020-09-17 14:40:00|7085.5|7080.5|7084.5|7079.5|7091.5|7086.5|7083.5|7078.5|86
1600353900000|2020-09-17 14:45:00|7085.5|7080.5|7085.5|7080.5|7090.5|7085.5|7085|7080|77
1600354200000|2020-09-17 14:50:00|7086|7081|7087.5|7082.5|7089|7084|7083|7078|202
1600354500000|2020-09-17 14:55:00|7087|7082|7081.5|7076.5|7088.5|7083.5|7081.5|7076.5|370
1600354800000|2020-09-17 15:00:00|7082.5|7077.5|7099.5|7094.5|7100.5|7095.5|7082.5|7077.5|81
1600355100000|2020-09-17 15:05:00|7100|7095|7098.5|7093.5|7104|7099|7097.5|7092.5|116
1600355400000|2020-09-17 15:10:00|7098|7093|7096.5|7091.5|7101.5|7096.5|7093|7088|69
1600355700000|2020-09-17 15:15:00|7097|7092|7097.5|7092.5|7101.5|7096.5|7095|7090|116
1600356000000|2020-09-17 15:20:00|7098|7093|7100|7095|7102|7097|7095.5|7090.5|126
1600356300000|2020-09-17 15:25:00|7100.5|7095.5|7093|7088|7100.5|7095.5|7091|7086|227
1600356600000|2020-09-17 15:30:00|7093.5|7087.5|7088.5|7080.5|7098.5|7091.5|7085.5|7077.5|242
1600356900000|2020-09-17 15:35:00|7090.5|7082.5|7084.5|7077.5|7090.5|7084.5|7083.5|7075.5|79
1600357200000|2020-09-17 15:40:00|7086.5|7078.5|7083.5|7075.5|7086.5|7079.5|7080.5|7073.5|49
1600357500000|2020-09-17 15:45:00|7082.5|7076.5|7081.5|7073.5|7083.5|7076.5|7080.5|7072.5|39
1600357800000|2020-09-17 15:50:00|7080.5|7075.5|7082.5|7076.5|7084.5|7077.5|7078.5|7071.5|39
1600358100000|2020-09-17 15:55:00|7084.5|7077.5|7081.5|7073.5|7084.5|7077.5|7080.5|7073.5|29
1600358400000|2020-09-17 16:00:00|7080.5|7074.5|7080.5|7071.5|7083.5|7075.5|7079.5|7071.5|19
1600358700000|2020-09-17 16:05:00|7081.5|7072.5|7075.5|7068.5|7081.5|7074.5|7075.5|7068.5|21
1600359000000|2020-09-17 16:10:00|7074.5|7069.5|7072.5|7065.5|7074.5|7069.5|7070.5|7063.5|21
1600359300000|2020-09-17 16:15:00|7071.5|7064.5|7066.5|7059.5|7073.5|7066.5|7064.5|7055.5|25
1600359600000|2020-09-17 16:20:00|7065.5|7058.5|7068.5|7060.5|7069.5|7062.5|7065.5|7057.5|55
1600359900000|2020-09-17 16:25:00|7066.5|7059.5|7068.5|7060.5|7070.5|7062.5|7064.5|7056.5|17
1600360200000|2020-09-17 16:30:00|7067.5|7059.5|7068.5|7061.5|7069.5|7062.5|7065.5|7058.5|34
1600360500000|2020-09-17 16:35:00|7069.5|7060.5|7070.5|7063.5|7070.5|7063.5|7066.5|7059.5|14
1600360800000|2020-09-17 16:40:00|7069.5|7062.5|7068.5|7061.5|7069.5|7063.5|7066.5|7058.5|21
1600361100000|2020-09-17 16:45:00|7067.5|7060.5|7070.5|7062.5|7072.5|7065.5|7064.5|7057.5|21
1600361400000|2020-09-17 16:50:00|7068.5|7061.5|7072.5|7065.5|7074.5|7067.5|7068.5|7060.5|29
1600361700000|2020-09-17 16:55:00|7073.5|7064.5|7075.5|7068.5|7077.5|7069.5|7073.5|7064.5|37
1600362000000|2020-09-17 17:00:00|7076.5|7067.5|7074.5|7066.5|7077.5|7068.5|7073.5|7065.5|16
1600362300000|2020-09-17 17:05:00|7075.5|7065.5|7074.5|7065.5|7076.5|7068.5|7073.5|7065.5|18
1600362600000|2020-09-17 17:10:00|7073.5|7066.5|7073.5|7065.5|7074.5|7066.5|7073.5|7064.5|16
1600362900000|2020-09-17 17:15:00|7072.5|7064.5|7069.5|7061.5|7072.5|7064.5|7067.5|7060.5|18
1600363200000|2020-09-17 17:20:00|7070.5|7062.5|7070.5|7062.5|7073.5|7065.5|7070.5|7060.5|16
1600363500000|2020-09-17 17:25:00|7072.5|7064.5|7072.5|7064.5|7073.5|7066.5|7070.5|7061.5|134
1600363800000|2020-09-17 17:30:00|7071.5|7063.5|7076.5|7068.5|7077.5|7070.5|7070.5|7061.5|15
1600364100000|2020-09-17 17:35:00|7075.5|7067.5|7073.5|7065.5|7076.5|7068.5|7073.5|7064.5|15
1600364400000|2020-09-17 17:40:00|7074.5|7066.5|7076.5|7068.5|7077.5|7069.5|7072.5|7063.5|15
1600364700000|2020-09-17 17:45:00|7075.5|7066.5|7077.5|7070.5|7077.5|7070.5|7073.5|7064.5|15
1600365000000|2020-09-17 17:50:00|7076.5|7069.5|7073.5|7066.5|7077.5|7069.5|7069.5|7062.5|37
1600365300000|2020-09-17 17:55:00|7075.5|7068.5|7078.3|7066.3|7078.3|7068.5|7071|7062.5|36
1600365600000|2020-09-17 18:00:00|7078.4|7066.4|7087.4|7075.4|7087.5|7075.5|7076.1|7064.1|0
1600365900000|2020-09-17 18:05:00|7087.2|7075.2|7085.8|7073.8|7090|7078|7085.3|7073.3|0
1600366200000|2020-09-17 18:10:00|7087.7|7075.7|7089.3|7077.3|7090.5|7078.5|7085.8|7073.8|0
1600366500000|2020-09-17 18:15:00|7090.2|7078.2|7086.8|7074.8|7091.4|7079.4|7084.9|7072.9|0
1600366800000|2020-09-17 18:20:00|7086.9|7074.9|7084.3|7072.3|7088.9|7076.9|7084.2|7072.2|0
1600367100000|2020-09-17 18:25:00|7084.4|7072.4|7074.4|7062.4|7084.6|7072.6|7074.4|7062.4|0
1600367400000|2020-09-17 18:30:00|7074.2|7062.2|7073.1|7061.1|7076.7|7064.7|7072|7060|12705
1600367700000|2020-09-17 18:35:00|7074.1|7062.1|7069.4|7057.4|7074.4|7062.4|7067.4|7055.4|0
1600368000000|2020-09-17 18:40:00|7069.5|7057.5|7074.4|7062.4|7076.5|7064.5|7067.2|7055.2|0
1600368300000|2020-09-17 18:45:00|7076.3|7064.3|7076.7|7064.7|7081|7069|7074|7062|0
1600368600000|2020-09-17 18:50:00|7076.6|7064.6|7078.9|7066.9|7080.9|7068.9|7074.1|7062.1|0
1600368900000|2020-09-17 18:55:00|7078.7|7066.7|7078.4|7066.4|7083.6|7071.6|7078.2|7066.2|0
1600369200000|2020-09-17 19:00:00|7078.5|7066.5|7066.4|7054.4|7082.8|7070.8|7064.4|7052.4|0
1600369500000|2020-09-17 19:05:00|7066.5|7054.5|7073.4|7061.4|7075.6|7063.6|7064.2|7052.2|0
1600369800000|2020-09-17 19:10:00|7073.5|7061.5|7083.4|7071.4|7085.6|7073.6|7073.5|7061.5|0
1600370100000|2020-09-17 19:15:00|7083.3|7071.3|7076.7|7064.7|7083.9|7071.9|7076.6|7064.6|0
1600370400000|2020-09-17 19:20:00|7076.8|7064.8|7072.2|7060.2|7081.7|7069.7|7072.2|7060.2|0
1600370700000|2020-09-17 19:25:00|7072.3|7060.3|7073.6|7061.6|7074.3|7062.3|7069.2|7057.2|0
1600371000000|2020-09-17 19:30:00|7073.5|7061.5|7084.4|7072.4|7086.4|7074.4|7071.4|7059.4|0
1600371300000|2020-09-17 19:35:00|7084.3|7072.3|7091.5|7079.5|7091.5|7079.5|7083.9|7071.9|0
1600371600000|2020-09-17 19:40:00|7091.6|7079.6|7087|7075|7094.4|7082.4|7086.8|7074.8|0
1600371900000|2020-09-17 19:45:00|7087.1|7075.1|7087.7|7075.7|7089.9|7077.9|7079.8|7067.8|0
1600372200000|2020-09-17 19:50:00|7087.6|7075.6|7086.5|7074.5|7092.4|7080.4|7084|7072|0
1600372500000|2020-09-17 19:55:00|7086.6|7074.6|7091|7079|7091.6|7079.6|7080|7068|0
1600372800000|2020-09-17 20:00:00|7088.6|7076.6|7093.8|7081.8|7103.4|7091.4|7087.8|7075.8|0
1600373100000|2020-09-17 20:05:00|7094.4|7082.4|7096.5|7084.5|7098|7086|7093.7|7081.7|0
1600373400000|2020-09-17 20:10:00|7096.4|7084.4|7096.5|7084.5|7100.1|7088.1|7095.4|7083.4|0
1600373700000|2020-09-17 20:15:00|7096.7|7084.7|7095.6|7083.6|7096.7|7084.7|7094.6|7082.6|0
1600374000000|2020-09-17 20:20:00|7095.4|7083.4|7095.4|7083.4|7095.6|7083.6|7095.2|7083.2|0
1600374300000|2020-09-17 20:25:00|7095.6|7083.6|7095.4|7083.4|7096|7084|7095.4|7083.4|0
1600374600000|2020-09-17 20:30:00|7095.3|7083.3|7098|7086|7099.5|7087.5|7094.8|7082.8|0
1600374900000|2020-09-17 20:35:00|7098.4|7086.4|7099.1|7087.1|7099.5|7087.5|7097.4|7085.4|0
1600375200000|2020-09-17 20:40:00|7099.2|7087.2|7097.4|7085.4|7100.6|7088.6|7096.3|7084.3|0
1600375500000|2020-09-17 20:45:00|7097.3|7085.3|7093.1|7081.1|7097.8|7085.8|7089.5|7077.5|0
1600375800000|2020-09-17 20:50:00|7092.7|7080.7|7089.9|7077.9|7093.1|7081.1|7087.8|7075.8|0
1600376100000|2020-09-17 20:55:00|7089.5|7077.5|7090.1|7078.1|7091|7079|7087.3|7075.3|0
1600376400000|2020-09-17 21:00:00|7089.9|7077.9|7088.2|7076.2|7090.7|7078.7|7088|7076|0
1600376700000|2020-09-17 21:05:00|7089.1|7077.1|7087.8|7075.8|7089.5|7077.5|7087.8|7075.8|0
1600377000000|2020-09-17 21:10:00|7089.1|7077.1|7087.4|7075.4|7089.1|7077.1|7086.6|7074.6|0
1600377300000|2020-09-17 21:15:00|7087.2|7075.2|7087.1|7075.1|7087.6|7075.6|7087.1|7075.1|0
1600377600000|2020-09-17 21:20:00|7087.3|7075.3|7087.7|7075.7|7087.9|7075.9|7087.3|7075.3|0
1600377900000|2020-09-17 21:25:00|7088.3|7076.3|7087.6|7075.6|7088.3|7076.3|7086.9|7074.9|0
1600378200000|2020-09-17 21:30:00|7087|7075|7087.6|7075.6|7087.8|7075.8|7087|7075|0
1600378500000|2020-09-17 21:35:00|7087.4|7075.4|7091.1|7079.1|7091.1|7079.1|7086.1|7074.1|0
1600378800000|2020-09-17 21:40:00|7091.3|7079.3|7090.9|7078.9|7091.3|7079.3|7090.9|7078.9|0
1600379100000|2020-09-17 21:45:00|7091.1|7079.1|7091.7|7079.7|7091.9|7079.9|7091.1|7079.1|0
1600379400000|2020-09-17 21:50:00|7091.5|7079.5|7091.3|7079.3|7091.9|7079.9|7091.1|7079.1|0
1600379700000|2020-09-17 21:55:00|7091.4|7079.4|7091|7079|7091.6|7079.6|7091|7079|0
1600380000000|2020-09-17 22:00:00|7090.5|7078.5|7090.8|7078.8|7093|7081|7087|7075|0
1600380300000|2020-09-17 22:05:00|7090.6|7078.6|7090.4|7078.4|7090.8|7078.8|7089.3|7077.3|0
1600380600000|2020-09-17 22:10:00|7090.8|7078.8|7095.1|7083.1|7096.6|7084.6|7090.8|7078.8|0
1600380900000|2020-09-17 22:15:00|7095.2|7083.2|7093.4|7081.4|7096.2|7084.2|7093.4|7081.4|0
1600381200000|2020-09-17 22:20:00|7093.5|7081.5|7098.7|7086.7|7099.8|7087.8|7093.5|7081.5|0
1600381500000|2020-09-17 22:25:00|7098.8|7086.8|7099.4|7087.4|7099.8|7087.8|7098.3|7086.3|0
1600381800000|2020-09-17 22:30:00|7099.6|7087.6|7103|7091|7103|7091|7099.6|7087.6|0
1600382100000|2020-09-17 22:35:00|7102.9|7090.9|7103|7091|7103.2|7091.2|7101.9|7089.9|0
1600382400000|2020-09-17 22:40:00|7103.4|7091.4|7106.2|7094.2|7106.6|7094.6|7103|7091|0
1600382700000|2020-09-17 22:45:00|7106.6|7094.6|7107.7|7095.7|7108.3|7096.3|7106.2|7094.2|0
1600383000000|2020-09-17 22:50:00|7108.3|7096.3|7110|7098|7110.5|7098.5|7107.7|7095.7|0
1600383300000|2020-09-17 22:55:00|7110.1|7098.1|7108.4|7096.4|7110.5|7098.5|7108.4|7096.4|0
1600383600000|2020-09-17 23:00:00|7108.5|7096.5|7114.8|7102.8|7115.4|7103.4|7108.5|7096.5|0
1600383900000|2020-09-17 23:05:00|7114.6|7102.6|7114.4|7102.4|7115.4|7103.4|7114.4|7102.4|0
1600384200000|2020-09-17 23:10:00|7114.3|7102.3|7113.3|7101.3|7114.8|7102.8|7111.6|7099.6|0
1600384500000|2020-09-17 23:15:00|7112.7|7100.7|7111.6|7099.6|7113.7|7101.7|7111.6|7099.6|0
1600384800000|2020-09-17 23:20:00|7111.8|7099.8|7111.8|7099.8|7112|7100|7110.7|7098.7|0
1600385100000|2020-09-17 23:25:00|7112.2|7100.2|7111.8|7099.8|7114.3|7102.3|7111.1|7099.1|0
1600385400000|2020-09-17 23:30:00|7111.7|7099.7|7111.8|7099.8|7111.8|7099.8|7111.1|7099.1|0
1600385700000|2020-09-17 23:35:00|7111.7|7099.7|7107.1|7095.1|7111.8|7099.8|7106.4|7094.4|0
1600386000000|2020-09-17 23:40:00|7107|7095|7103.2|7091.2|7107.5|7095.5|7102.8|7090.8|0
1600386300000|2020-09-17 23:45:00|7102.8|7090.8|7096.4|7084.4|7102.8|7090.8|7096.4|7084.4|0
1600386600000|2020-09-17 23:50:00|7097|7085|7099.1|7087.1|7101.7|7089.7|7096.4|7084.4|0
1600386900000|2020-09-17 23:55:00|7098.7|7086.7|7092.3|7080.3|7099.6|7087.6|7092.3|7080.3|0
1600387200000|2020-09-18 00:00:00|7092.2|7080.2|7090.2|7078.2|7096.1|7084.1|7088.1|7076.1|0
1600387500000|2020-09-18 00:05:00|7089.8|7077.8|7097.7|7085.7|7098.1|7086.1|7087.7|7075.7|0
1600387800000|2020-09-18 00:10:00|7097.9|7085.9|7104|7092|7104|7092|7097.1|7085.1|0
1600388100000|2020-09-18 00:15:00|7104.1|7092.1|7097.3|7085.3|7104.5|7092.5|7095.2|7083.2|0
1600388400000|2020-09-18 00:20:00|7097.2|7085.2|7092.9|7080.9|7098.3|7086.3|7090.8|7078.8|0
1600388700000|2020-09-18 00:25:00|7092.1|7080.1|7086.6|7074.6|7092.1|7080.1|7084.4|7072.4|0
1600389000000|2020-09-18 00:30:00|7087.4|7075.4|7095.3|7083.3|7097.4|7085.4|7086.5|7074.5|0
1600389300000|2020-09-18 00:35:00|7095.2|7083.2|7093.1|7081.1|7097.4|7085.4|7091|7079|0
1600389600000|2020-09-18 00:40:00|7093|7081|7088.7|7076.7|7093.1|7081.1|7086.6|7074.6|0
1600389900000|2020-09-18 00:45:00|7089.5|7077.5|7082.3|7070.3|7090.9|7078.9|7082.3|7070.3|0
1600390200000|2020-09-18 00:50:00|7082.4|7070.4|7081.2|7069.2|7084.5|7072.5|7077.9|7065.9|0
1600390500000|2020-09-18 00:55:00|7081.6|7069.6|7080.3|7068.3|7082.3|7070.3|7075.9|7063.9|0
1600390800000|2020-09-18 01:00:00|7081.1|7069.1|7084.7|7072.7|7087.8|7075.8|7080.2|7068.2|0
1600391100000|2020-09-18 01:05:00|7084.8|7072.8|7080.3|7068.3|7088.9|7076.9|7078.2|7066.2|0
1600391400000|2020-09-18 01:10:00|7079.9|7067.9|7071.7|7059.7|7081.4|7069.4|7067.4|7055.4|0
1600391700000|2020-09-18 01:15:00|7071.8|7059.8|7069.6|7057.6|7071.8|7059.8|7063.2|7051.2|0
1600392000000|2020-09-18 01:20:00|7070|7058|7069.3|7057.3|7071.3|7059.3|7064.9|7052.9|0
1600392300000|2020-09-18 01:25:00|7069.2|7057.2|7067.1|7055.1|7071.5|7059.5|7065|7053|0
1600392600000|2020-09-18 01:30:00|7066.7|7054.7|7063.6|7051.6|7070.3|7058.3|7060.4|7048.4|0
1600392900000|2020-09-18 01:35:00|7063.2|7051.2|7073.3|7061.3|7074.3|7062.3|7060.4|7048.4|0
1600393200000|2020-09-18 01:40:00|7072.9|7060.9|7076.6|7064.6|7077.7|7065.7|7070.1|7058.1|0
1600393500000|2020-09-18 01:45:00|7075.8|7063.8|7076.6|7064.6|7076.6|7064.6|7072.4|7060.4|0
1600393800000|2020-09-18 01:50:00|7076.5|7064.5|7083|7071|7083|7071|7076.5|7064.5|0
1600394100000|2020-09-18 01:55:00|7083.1|7071.1|7083.4|7071.4|7083.4|7071.4|7080.8|7068.8|0
1600394400000|2020-09-18 02:00:00|7082.4|7070.4|7079.2|7067.2|7083.5|7071.5|7079.2|7067.2|0
1600394700000|2020-09-18 02:05:00|7079.3|7067.3|7079.3|7067.3|7083.5|7071.5|7079.2|7067.2|0
1600395000000|2020-09-18 02:10:00|7079.4|7067.4|7080.4|7068.4|7081.4|7069.4|7076.1|7064.1|0
1600395300000|2020-09-18 02:15:00|7080.7|7068.7|7089.8|7077.8|7090|7078|7079.3|7067.3|0
1600395600000|2020-09-18 02:20:00|7089.9|7077.9|7087.8|7075.8|7090|7078|7087.8|7075.8|0
1600395900000|2020-09-18 02:25:00|7087.9|7075.9|7087.8|7075.8|7089.9|7077.9|7085.7|7073.7|0
1600396200000|2020-09-18 02:30:00|7087.7|7075.7|7092.4|7080.4|7093.6|7081.6|7085.7|7073.7|0
1600396500000|2020-09-18 02:35:00|7092.3|7080.3|7091.7|7079.7|7092.4|7080.4|7089|7077|0
1600396800000|2020-09-18 02:40:00|7091.8|7079.8|7094|7082|7096|7084|7089.7|7077.7|0
1600397100000|2020-09-18 02:45:00|7093.9|7081.9|7089.7|7077.7|7094|7082|7089.7|7077.7|0
1600397400000|2020-09-18 02:50:00|7089.8|7077.8|7089.7|7077.7|7090.8|7078.8|7088.6|7076.6|0
1600397700000|2020-09-18 02:55:00|7090.1|7078.1|7091.8|7079.8|7093.9|7081.9|7090.1|7078.1|0
1600398000000|2020-09-18 03:00:00|7092.6|7080.6|7095.1|7083.1|7098.3|7086.3|7092.6|7080.6|0
1600398300000|2020-09-18 03:05:00|7095.5|7083.5|7096.6|7084.6|7098.3|7086.3|7095.5|7083.5|0
1600398600000|2020-09-18 03:10:00|7096.7|7084.7|7096.7|7084.7|7100.8|7088.8|7096.6|7084.6|0
1600398900000|2020-09-18 03:15:00|7098.7|7086.7|7096.6|7084.6|7098.8|7086.8|7096.5|7084.5|0
1600399200000|2020-09-18 03:20:00|7096.7|7084.7|7098.7|7086.7|7098.7|7086.7|7095.6|7083.6|0
1600399500000|2020-09-18 03:25:00|7098.3|7086.3|7096.6|7084.6|7098.3|7086.3|7096.5|7084.5|0
1600399800000|2020-09-18 03:30:00|7096.5|7084.5|7094.4|7082.4|7098.7|7086.7|7093.4|7081.4|0
1600400100000|2020-09-18 03:35:00|7094.5|7082.5|7093.2|7081.2|7095.2|7083.2|7093.2|7081.2|0
1600400400000|2020-09-18 03:40:00|7093.3|7081.3|7091.2|7079.2|7093.3|7081.3|7091.1|7079.1|0
1600400700000|2020-09-18 03:45:00|7091.9|7079.9|7093.2|7081.2|7093.3|7081.3|7091.9|7079.9|0
1600401000000|2020-09-18 03:50:00|7093.3|7081.3|7093.2|7081.2|7095.3|7083.3|7093.2|7081.2|0
1600401300000|2020-09-18 03:55:00|7093.1|7081.1|7090.9|7078.9|7093.1|7081.1|7088.8|7076.8|0
1600401600000|2020-09-18 04:00:00|7090.1|7078.1|7087.8|7075.8|7090.9|7078.9|7086.6|7074.6|0
1600401900000|2020-09-18 04:05:00|7088.2|7076.2|7088.8|7076.8|7088.8|7076.8|7086.7|7074.7|0
1600402200000|2020-09-18 04:10:00|7089.6|7077.6|7088.7|7076.7|7090.9|7078.9|7088.7|7076.7|0
1600402500000|2020-09-18 04:15:00|7088.8|7076.8|7093|7081|7093|7081|7088.6|7076.6|0
1600402800000|2020-09-18 04:20:00|7092.9|7080.9|7091|7079|7093|7081|7090.9|7078.9|0
1600403100000|2020-09-18 04:25:00|7090.9|7078.9|7088.8|7076.8|7091|7079|7088.8|7076.8|0
1600403400000|2020-09-18 04:30:00|7088.9|7076.9|7095.1|7083.1|7095.2|7083.2|7088.9|7076.9|0
1600403700000|2020-09-18 04:35:00|7095.2|7083.2|7095.3|7083.3|7097.4|7085.4|7093.1|7081.1|0
1600404000000|2020-09-18 04:40:00|7095.4|7083.4|7097.6|7085.6|7097.6|7085.6|7095.3|7083.3|0
1600404300000|2020-09-18 04:45:00|7097.5|7085.5|7095.5|7083.5|7097.6|7085.6|7095.5|7083.5|0
1600404600000|2020-09-18 04:50:00|7095.4|7083.4|7095.4|7083.4|7095.4|7083.4|7095.3|7083.3|0
1600404900000|2020-09-18 04:55:00|7095.3|7083.3|7095.3|7083.3|7095.4|7083.4|7095.3|7083.3|0
1600405200000|2020-09-18 05:00:00|7095.4|7083.4|7097.5|7085.5|7097.6|7085.6|7095.3|7083.3|0
1600405500000|2020-09-18 05:05:00|7097.6|7085.6|7095.4|7083.4|7097.6|7085.6|7095.3|7083.3|0
1600405800000|2020-09-18 05:10:00|7095.3|7083.3|7093.1|7081.1|7095.4|7083.4|7093.1|7081.1|0
1600406100000|2020-09-18 05:15:00|7093|7081|7090.9|7078.9|7093.1|7081.1|7090.8|7078.8|0
1600406400000|2020-09-18 05:20:00|7091|7079|7094.3|7082.3|7094.3|7082.3|7090.9|7078.9|0
1600406700000|2020-09-18 05:25:00|7093.3|7081.3|7096.6|7084.6|7097.6|7085.6|7093.2|7081.2|0
1600407000000|2020-09-18 05:30:00|7096.9|7084.9|7093.4|7081.4|7099.7|7087.7|7093.3|7081.3|0
1600407300000|2020-09-18 05:35:00|7093.3|7081.3|7095.2|7083.2|7095.2|7083.2|7093.1|7081.1|0
1600407600000|2020-09-18 05:40:00|7095.1|7083.1|7095.3|7083.3|7096.3|7084.3|7093|7081|0
1600407900000|2020-09-18 05:45:00|7095.7|7083.7|7095.2|7083.2|7097.5|7085.5|7093.3|7081.3|0
1600408200000|2020-09-18 05:50:00|7095.1|7083.1|7093.2|7081.2|7095.2|7083.2|7091|7079|0
1600408500000|2020-09-18 05:55:00|7093.3|7081.3|7101.8|7089.8|7101.8|7089.8|7093.3|7081.3|0
1600408800000|2020-09-18 06:00:00|7102.3|7090.3|7081|7076|7104.3|7092.3|7078.5|7073.5|24
1600409100000|2020-09-18 06:05:00|7081.5|7076.5|7086.5|7081.5|7087.5|7082.5|7081.5|7076.5|32
1600409400000|2020-09-18 06:10:00|7086|7081|7090|7085|7091|7086|7086|7081|6
1600409700000|2020-09-18 06:15:00|7090.5|7085.5|7086.5|7081.5|7090.5|7085.5|7086.5|7081.5|8
1600410000000|2020-09-18 06:20:00|7086|7081|7086.5|7081.5|7087.5|7082.5|7086|7081|3
1600410300000|2020-09-18 06:25:00|7087|7082|7087|7082|7090.5|7085.5|7087|7082|3
1600410600000|2020-09-18 06:30:00|7086.5|7081.5|7090|7085|7090.5|7085.5|7085.5|7080.5|8
1600410900000|2020-09-18 06:35:00|7088|7083|7093|7088|7093|7088|7088|7083|24
1600411200000|2020-09-18 06:40:00|7094|7089|7089.5|7084.5|7094|7089|7089.5|7084.5|18
1600411500000|2020-09-18 06:45:00|7089|7084|7086.5|7081.5|7089.5|7084.5|7086|7081|15
1600411800000|2020-09-18 06:50:00|7086|7081|7084|7079|7087.5|7082.5|7082.5|7077.5|21
1600412100000|2020-09-18 06:55:00|7082.5|7077.5|7074.5|7069.5|7083|7078|7071.5|7066.5|49
1600412400000|2020-09-18 07:00:00|7075.5|7070.5|7062|7057|7078.5|7073.5|7051|7046|388
1600412700000|2020-09-18 07:05:00|7063.5|7058.5|7048.5|7043.5|7067.5|7062.5|7048.5|7043.5|228
1600413000000|2020-09-18 07:10:00|7049.5|7044.5|7049.5|7044.5|7062|7057|7049.5|7044.5|126
1600413300000|2020-09-18 07:15:00|7050|7045|7050.5|7045.5|7059|7054|7043.5|7038.5|233
1600413600000|2020-09-18 07:20:00|7050|7045|7039|7034|7050.5|7045.5|7037.5|7032.5|184
1600413900000|2020-09-18 07:25:00|7038.5|7033.5|7034|7029|7040.5|7035.5|7032.5|7027.5|156
1600414200000|2020-09-18 07:30:00|7034.5|7029.5|7014.5|7009.5|7034.5|7029.5|7014.5|7009.5|268
1600414500000|2020-09-18 07:35:00|7013|7008|7019|7014|7022.5|7017.5|7009.5|7004.5|200
1600414800000|2020-09-18 07:40:00|7020|7015|7019.5|7014.5|7024|7019|7017|7012|87
1600415100000|2020-09-18 07:45:00|7017.5|7012.5|7015.5|7010.5|7020|7015|7012.5|7007.5|136
1600415400000|2020-09-18 07:50:00|7016.5|7011.5|7002|6997|7017|7012|7000.5|6995.5|136
1600415700000|2020-09-18 07:55:00|7001.5|6996.5|7008.5|7003.5|7010|7005|6997.5|6992.5|119
1600416000000|2020-09-18 08:00:00|7006.5|7001.5|7009.5|7004.5|7013|7008|7001.5|6996.5|114
1600416300000|2020-09-18 08:05:00|7008.5|7003.5|7007.5|7002.5|7011|7006|7004.5|6999.5|145
1600416600000|2020-09-18 08:10:00|7006.5|7001.5|7014.5|7009.5|7014.5|7009.5|7006.5|7001.5|106
1600416900000|2020-09-18 08:15:00|7015|7010|7025|7020|7025.5|7020.5|7015|7010|75
1600417200000|2020-09-18 08:20:00|7025.5|7020.5|7028.5|7023.5|7029|7024|7021|7016|105
1600417500000|2020-09-18 08:25:00|7029.5|7024.5|7028.5|7023.5|7032.5|7027.5|7026.5|7021.5|37
1600417800000|2020-09-18 08:30:00|7029|7024|7012|7007|7029|7024|7010.5|7005.5|89
1600418100000|2020-09-18 08:35:00|7012.5|7007.5|7012|7007|7012.5|7007.5|7006.5|7001.5|76
1600418400000|2020-09-18 08:40:00|7012.5|7007.5|7009.5|7004.5|7019|7014|7009.5|7004.5|93
1600418700000|2020-09-18 08:45:00|7009|7004|7009|7004|7014.5|7009.5|7005.5|7000.5|112
1600419000000|2020-09-18 08:50:00|7008.5|7003.5|7002|6997|7009.5|7004.5|7002|6997|127
1600419300000|2020-09-18 08:55:00|7001.5|6996.5|7013|7008|7013.5|7008.5|7001.5|6996.5|148
1600419600000|2020-09-18 09:00:00|7012|7007|7025|7020|7031|7026|7002.5|6997.5|212
1600419900000|2020-09-18 09:05:00|7025.5|7020.5|7010.5|7005.5|7028.5|7023.5|7004|6999|214
1600420200000|2020-09-18 09:10:00|7010|7005|7025.5|7020.5|7030.5|7025.5|7008.5|7003.5|106
1600420500000|2020-09-18 09:15:00|7024.5|7019.5|7016|7011|7031.5|7026.5|7011.5|7006.5|101
1600420800000|2020-09-18 09:20:00|7015.5|7010.5|7023.5|7018.5|7028.5|7023.5|7015.5|7010.5|80
1600421100000|2020-09-18 09:25:00|7026|7021|7026.5|7021.5|7037|7032|7025.5|7020.5|179
1600421400000|2020-09-18 09:30:00|7026|7021|7015.5|7010.5|7027|7022|7015.5|7010.5|102
1600421700000|2020-09-18 09:35:00|7015|7010|7020.5|7015.5|7020.5|7015.5|7008.5|7003.5|164
1600422000000|2020-09-18 09:40:00|7021|7016|7016.5|7011.5|7022.5|7017.5|7011.5|7006.5|77
1600422300000|2020-09-18 09:45:00|7015.5|7010.5|7011.5|7006.5|7024|7019|7009.5|7004.5|126
1600422600000|2020-09-18 09:50:00|7013.5|7008.5|6992|6987|7013.5|7008.5|6983|6978|463
1600422900000|2020-09-18 09:55:00|6991.5|6986.5|6992.5|6987.5|7000.5|6995.5|6984.5|6979.5|333
1600423200000|2020-09-18 10:00:00|6992|6987|6992.5|6987.5|6993.5|6988.5|6984|6979|176
1600423500000|2020-09-18 10:05:00|6990.5|6985.5|6983.5|6978.5|6990.5|6985.5|6981.5|6976.5|86
1600423800000|2020-09-18 10:10:00|6982.5|6977.5|6993.5|6988.5|6994.5|6989.5|6982.5|6977.5|130
1600424100000|2020-09-18 10:15:00|6993|6988|6976|6971|6993|6988|6976|6971|51
1600424400000|2020-09-18 10:20:00|6976.5|6971.5|6985.5|6980.5|6987|6982|6975.5|6970.5|195
1600424700000|2020-09-18 10:25:00|6985|6980|6981|6976|6985|6980|6979.5|6974.5|42
1600425000000|2020-09-18 10:30:00|6981.5|6976.5|6985|6980|6989|6984|6977|6972|107
1600425300000|2020-09-18 10:35:00|6984.5|6979.5|6979.5|6974.5|6986.5|6981.5|6978.5|6973.5|98
1600425600000|2020-09-18 10:40:00|6978.5|6973.5|6986.5|6981.5|6988|6983|6978|6973|108
1600425900000|2020-09-18 10:45:00|6985.5|6980.5|6991|6986|6991|6986|6982.5|6977.5|55
1600426200000|2020-09-18 10:50:00|6991.5|6986.5|6992|6987|6994|6989|6986.5|6981.5|34
1600426500000|2020-09-18 10:55:00|6992.5|6987.5|6995|6990|6995|6990|6989.5|6984.5|76
1600426800000|2020-09-18 11:00:00|6994.5|6989.5|6995.5|6990.5|6997|6992|6992|6987|149
1600427100000|2020-09-18 11:05:00|6996.5|6991.5|6998.5|6993.5|6999.5|6994.5|6994|6989|82
1600427400000|2020-09-18 11:10:00|6999|6994|7000.5|6995.5|7002|6997|6996.5|6991.5|87
1600427700000|2020-09-18 11:15:00|7000|6995|6998.5|6993.5|7007|7002|6997|6992|116
1600428000000|2020-09-18 11:20:00|6998|6993|6992.5|6987.5|6999.5|6994.5|6992|6987|97
1600428300000|2020-09-18 11:25:00|6992|6987|6998|6993|6998.5|6993.5|6987|6982|51
1600428600000|2020-09-18 11:30:00|6998.5|6993.5|7002|6997|7003.5|6998.5|6993.5|6988.5|74
1600428900000|2020-09-18 11:35:00|7002.5|6997.5|6995|6990|7004.5|6999.5|6991.5|6986.5|82
1600429200000|2020-09-18 11:40:00|6994.8|6989.8|6984.3|6979.3|6997.8|6992.8|6983.8|6978.8|43
1600429500000|2020-09-18 11:45:00|6984.8|6979.8|6988.3|6983.3|6989.3|6984.3|6983.8|6978.8|51
1600429800000|2020-09-18 11:50:00|6990.3|6985.3|6983.3|6978.3|6991.3|6986.3|6981.3|6976.3|55
1600430100000|2020-09-18 11:55:00|6982.8|6977.8|6981.8|6976.8|6984.3|6979.3|6980.3|6975.3|41
1600430400000|2020-09-18 12:00:00|6982.3|6977.3|6979.3|6974.3|6984.3|6979.3|6976.8|6971.8|33
1600430700000|2020-09-18 12:05:00|6980.3|6975.3|6981.3|6976.3|6984.3|6979.3|6979.3|6974.3|62
1600431000000|2020-09-18 12:10:00|6982.3|6977.3|6980.3|6975.3|6986.8|6981.8|6979.8|6974.8|67
1600431300000|2020-09-18 12:15:00|6979.3|6974.3|6981.3|6976.3|6983.3|6978.3|6978.3|6973.3|55
1600431600000|2020-09-18 12:20:00|6982.3|6977.3|6979.3|6974.3|6982.3|6977.3|6973.3|6968.3|111
1600431900000|2020-09-18 12:25:00|6979.8|6974.8|6981.3|6976.3|6982.3|6977.3|6974.8|6969.8|42
1600432200000|2020-09-18 12:30:00|6980.8|6975.8|6982.3|6977.3|6982.8|6977.8|6977.3|6972.3|22
1600432500000|2020-09-18 12:35:00|6982.8|6977.8|6981.3|6976.3|6987.8|6982.8|6978.8|6973.8|41
1600432800000|2020-09-18 12:40:00|6982.8|6977.8|6982.3|6977.3|6986.8|6981.8|6981.3|6976.3|64
1600433100000|2020-09-18 12:45:00|6981.8|6976.8|6983.3|6978.3|6985.3|6980.3|6981.3|6976.3|43
1600433400000|2020-09-18 12:50:00|6982.8|6977.8|6982.3|6977.3|6984.3|6979.3|6979.8|6974.8|49
1600433700000|2020-09-18 12:55:00|6982.8|6977.8|6986.3|6981.3|6986.3|6981.3|6980.3|6975.3|36
1600434000000|2020-09-18 13:00:00|6987.3|6982.3|6979.3|6974.3|6989.3|6984.3|6978.3|6973.3|76
1600434300000|2020-09-18 13:05:00|6978.8|6973.8|6991.3|6986.3|6994.3|6989.3|6976.3|6971.3|70
1600434600000|2020-09-18 13:10:00|6992.3|6987.3|6988.3|6983.3|6995.8|6990.8|6986.8|6981.8|56
1600434900000|2020-09-18 13:15:00|6987.8|6982.8|6975.8|6970.8|6987.8|6982.8|6975.8|6970.8|110
1600435200000|2020-09-18 13:20:00|6975.3|6970.3|6973.3|6968.3|6976.3|6971.3|6970.3|6965.3|146
1600435500000|2020-09-18 13:25:00|6972.3|6967.3|6970.3|6965.3|6973.3|6968.3|6967.8|6962.8|219
1600435800000|2020-09-18 13:30:00|6970.8|6965.8|6966.3|6961.3|6972.8|6967.8|6963.8|6958.8|227
1600436100000|2020-09-18 13:35:00|6965.8|6960.8|6971.3|6966.3|6972.8|6967.8|6961.8|6956.8|87
1600436400000|2020-09-18 13:40:00|6970.3|6965.3|6966.3|6961.3|6973.8|6968.8|6964.8|6959.8|83
1600436700000|2020-09-18 13:45:00|6965.8|6960.8|6957.3|6952.3|6966.3|6961.3|6954.3|6949.3|367
1600437000000|2020-09-18 13:50:00|6957.8|6952.8|6964.3|6959.3|6969.3|6964.3|6951.8|6946.8|179
1600437300000|2020-09-18 13:55:00|6963.8|6958.8|6968.8|6963.8|6969.3|6964.3|6959.3|6954.3|135
1600437600000|2020-09-18 14:00:00|6970.8|6965.8|6970.3|6965.3|6975.3|6970.3|6966.3|6961.3|115
1600437900000|2020-09-18 14:05:00|6969.3|6964.3|6964.3|6959.3|6971.3|6966.3|6962.3|6957.3|101
1600438200000|2020-09-18 14:10:00|6965.4|6960.4|6959.4|6954.4|6965.4|6960.4|6956.4|6951.4|129
1600438500000|2020-09-18 14:15:00|6961.4|6956.4|6950.4|6945.4|6961.4|6956.4|6945.4|6940.4|473
1600438800000|2020-09-18 14:20:00|6949.4|6944.4|6949.4|6944.4|6955.9|6950.9|6943.9|6938.9|350
1600439100000|2020-09-18 14:25:00|6947.4|6942.4|6952.4|6947.4|6956.4|6951.4|6942.4|6937.4|355
1600439400000|2020-09-18 14:30:00|6951.4|6946.4|6940.4|6935.4|6952.9|6947.9|6940.4|6935.4|237
1600439700000|2020-09-18 14:35:00|6938.4|6933.4|6942.4|6937.4|6943.9|6938.9|6934.9|6929.9|230
1600440000000|2020-09-18 14:40:00|6941.4|6936.4|6943.9|6938.9|6947.9|6942.9|6937.4|6932.4|167
1600440300000|2020-09-18 14:45:00|6944.4|6939.4|6942.4|6937.4|6946.4|6941.4|6933.4|6928.4|195
1600440600000|2020-09-18 14:50:00|6943.4|6938.4|6929.4|6924.4|6943.4|6938.4|6928.9|6923.9|224
1600440900000|2020-09-18 14:55:00|6931.4|6926.4|6926.4|6921.4|6931.4|6926.4|6924.9|6919.9|316
1600441200000|2020-09-18 15:00:00|6926.9|6921.9|6939.4|6934.4|6940.9|6935.9|6925.4|6920.4|245
1600441500000|2020-09-18 15:05:00|6939.9|6934.9|6944.4|6939.4|6949.4|6944.4|6933.9|6928.9|262
1600441800000|2020-09-18 15:10:00|6944.9|6939.9|6941.4|6936.4|6950.9|6945.9|6937.9|6932.9|256
1600442100000|2020-09-18 15:15:00|6941.9|6936.9|6940.9|6935.9|6946.9|6941.9|6937.9|6932.9|362
1600442400000|2020-09-18 15:20:00|6941.4|6936.4|6938.4|6933.4|6945.9|6940.9|6938.4|6933.4|317
1600442700000|2020-09-18 15:25:00|6937.9|6932.9|6945.4|6940.4|6947.4|6942.4|6937.9|6932.9|497
1600443000000|2020-09-18 15:30:00|6946.4|6939.4|6933.4|6926.4|6956.4|6949.4|6930.4|6923.4|735
1600443300000|2020-09-18 15:35:00|6932.4|6925.4|6944.4|6937.4|6946.4|6940.4|6930.4|6924.4|469
1600443600000|2020-09-18 15:40:00|6943.4|6938.4|6937.4|6930.4|6945.4|6938.4|6936.4|6928.4|71
1600443900000|2020-09-18 15:45:00|6936.4|6931.4|6954.4|6947.4|6954.4|6948.4|6936.4|6929.4|79
1600444200000|2020-09-18 15:50:00|6953.4|6946.4|6947.4|6940.4|6954.4|6948.4|6947.4|6939.4|41
1600444500000|2020-09-18 15:55:00|6946.4|6939.4|6950.4|6943.4|6952.4|6945.4|6945.4|6938.4|89
1600444800000|2020-09-18 16:00:00|6951.4|6945.4|6949.4|6942.4|6954.4|6947.4|6948.4|6941.4|67
1600445100000|2020-09-18 16:05:00|6948.4|6941.4|6952.4|6945.4|6955.4|6948.4|6948.4|6941.4|53
1600445400000|2020-09-18 16:10:00|6951.4|6944.4|6948.4|6941.4|6952.4|6946.4|6946.4|6939.4|25
1600445700000|2020-09-18 16:15:00|6949.4|6942.4|6941.4|6933.4|6949.4|6942.4|6941.4|6933.4|49
1600446000000|2020-09-18 16:20:00|6940.4|6934.4|6940.4|6933.4|6943.4|6936.4|6937.4|6930.4|13
1600446300000|2020-09-18 16:25:00|6939.4|6932.4|6940.4|6932.4|6943.4|6935.4|6936.4|6929.4|75
1600446600000|2020-09-18 16:30:00|6939.4|6931.4|6931.4|6924.4|6940.4|6932.4|6930.4|6923.4|25
1600446900000|2020-09-18 16:35:00|6932.4|6925.4|6928.4|6921.4|6933.4|6926.4|6925.4|6919.4|101
1600447200000|2020-09-18 16:40:00|6927.4|6922.4|6922.4|6914.4|6927.4|6922.4|6920.4|6913.4|28
1600447500000|2020-09-18 16:45:00|6923.4|6915.4|6922.4|6915.4|6924.4|6918.4|6920.4|6913.4|8
1600447800000|2020-09-18 16:50:00|6921.4|6913.4|6922.4|6914.4|6926.4|6918.4|6920.4|6913.4|5
1600448100000|2020-09-18 16:55:00|6921.4|6915.4|6923.4|6915.4|6925.4|6917.4|6919.4|6911.4|10
1600448400000|2020-09-18 17:00:00|6922.4|6914.4|6923.4|6915.4|6926.4|6918.4|6920.4|6912.4|6
1600448700000|2020-09-18 17:05:00|6921.4|6916.4|6918.4|6910.4|6924.4|6916.4|6918.4|6910.4|7
1600449000000|2020-09-18 17:10:00|6916.4|6911.4|6922.4|6914.4|6923.4|6916.4|6916.4|6910.4|21
1600449300000|2020-09-18 17:15:00|6921.4|6915.4|6912.4|6904.4|6921.4|6915.4|6909.4|6903.4|44
1600449600000|2020-09-18 17:20:00|6911.4|6903.4|6908.4|6900.4|6912.4|6904.4|6907.4|6900.4|38
1600449900000|2020-09-18 17:25:00|6907.4|6901.4|6898.4|6891.4|6908.4|6902.4|6897.4|6889.4|64
1600450200000|2020-09-18 17:30:00|6897.4|6890.4|6893.4|6886.4|6898.4|6891.4|6883.4|6876.4|120
1600450500000|2020-09-18 17:35:00|6894.4|6884.4|6893.4|6886.4|6894.4|6887.4|6886.4|6879.4|34
1600450800000|2020-09-18 17:40:00|6892.4|6885.4|6896.4|6888.4|6896.4|6889.4|6889.4|6881.4|19
1600451100000|2020-09-18 17:45:00|6895.4|6889.4|6899.4|6893.4|6903.4|6896.4|6893.4|6885.4|28
1600451400000|2020-09-18 17:50:00|6901.4|6894.4|6906.4|6898.4|6907.4|6898.4|6899.4|6892.4|14
1600451700000|2020-09-18 17:55:00|6907.4|6900.4|6917.8|6905.8|6917.8|6907.4|6907.4|6898.4|21
1600452000000|2020-09-18 18:00:00|6917.7|6905.7|6910.8|6898.8|6917.7|6905.7|6906.6|6894.6|0
1600452300000|2020-09-18 18:05:00|6911|6899|6916.6|6904.6|6917.5|6905.5|6910.9|6898.9|0
1600452600000|2020-09-18 18:10:00|6916.3|6904.3|6919|6907|6919.7|6907.7|6914.3|6902.3|0
1600452900000|2020-09-18 18:15:00|6918.7|6906.7|6911.4|6899.4|6921.1|6909.1|6911.2|6899.2|0
1600453200000|2020-09-18 18:20:00|6911.5|6899.5|6923.4|6911.4|6924.5|6912.5|6911.4|6899.4|0
1600453500000|2020-09-18 18:25:00|6923.5|6911.5|6925.3|6913.3|6927.4|6915.4|6923.3|6911.3|0
1600453800000|2020-09-18 18:30:00|6923.4|6911.4|6925.4|6913.4|6925.6|6913.6|6920.7|6908.7|0
1600454100000|2020-09-18 18:35:00|6925.3|6913.3|6923.4|6911.4|6925.8|6913.8|6921.1|6909.1|0
1600454400000|2020-09-18 18:40:00|6923.5|6911.5|6920.7|6908.7|6927.9|6915.9|6919.5|6907.5|0
1600454700000|2020-09-18 18:45:00|6920.8|6908.8|6927.4|6915.4|6927.6|6915.6|6920.8|6908.8|0
1600455000000|2020-09-18 18:50:00|6927.3|6915.3|6924.7|6912.7|6927.6|6915.6|6922.4|6910.4|0
1600455300000|2020-09-18 18:55:00|6924.8|6912.8|6930|6918|6930.1|6918.1|6922.7|6910.7|0
1600455600000|2020-09-18 19:00:00|6930.2|6918.2|6935|6923|6935.2|6923.2|6929.7|6917.7|0
1600455900000|2020-09-18 19:05:00|6935.1|6923.1|6933.2|6921.2|6935.3|6923.3|6931|6919|0
1600456200000|2020-09-18 19:10:00|6933.3|6921.3|6932.8|6920.8|6935.8|6923.8|6932.7|6920.7|0
1600456500000|2020-09-18 19:15:00|6932.9|6920.9|6932.3|6920.3|6935.5|6923.5|6930.6|6918.6|0
1600456800000|2020-09-18 19:20:00|6933.2|6921.2|6931|6919|6933.2|6921.2|6925.9|6913.9|0
1600457100000|2020-09-18 19:25:00|6931.3|6919.3|6935.9|6923.9|6937.8|6925.8|6930.9|6918.9|0
1600457400000|2020-09-18 19:30:00|6935.8|6923.8|6930.5|6918.5|6940.4|6928.4|6927.3|6915.3|0
1600457700000|2020-09-18 19:35:00|6930.4|6918.4|6929|6917|6931.3|6919.3|6926.6|6914.6|0
1600458000000|2020-09-18 19:40:00|6929.2|6917.2|6924.9|6912.9|6933.1|6921.1|6924.8|6912.8|0
1600458300000|2020-09-18 19:45:00|6925|6913|6927.2|6915.2|6929.5|6917.5|6924.9|6912.9|0
1600458600000|2020-09-18 19:50:00|6926.8|6914.8|6925.9|6913.9|6926.8|6914.8|6921.3|6909.3|0
1600458900000|2020-09-18 19:55:00|6926|6914|6921.5|6909.5|6928.7|6916.7|6921.2|6909.2|0
1600459200000|2020-09-18 20:00:00|6921.6|6909.6|6918.6|6906.6|6925.4|6913.4|6914.4|6902.4|0
1600459500000|2020-09-18 20:05:00|6919.2|6907.2|6932.1|6920.1|6935.9|6923.9|6918.6|6906.6|0
1600459800000|2020-09-18 20:10:00|6932.7|6920.7|6939.3|6927.3|6939.7|6927.7|6930|6918|0
1600460100000|2020-09-18 20:15:00|6938.5|6926.5|6936|6924|6938.7|6926.7|6936|6924|0
1600460400000|2020-09-18 20:20:00|6935.6|6923.6|6934.8|6922.8|6935.8|6923.8|6934.8|6922.8|0
1600460700000|2020-09-18 20:25:00|6934.6|6922.6|6934.6|6922.6|6934.8|6922.8|6934.2|6922.2|0
1600461000000|2020-09-18 20:30:00|6934.5|6922.5|6934.1|6922.1|6937.7|6925.7|6932|6920|0
1600461300000|2020-09-18 20:35:00|6934.5|6922.5|6933.4|6921.4|6935.1|6923.1|6931.3|6919.3|0
1600461600000|2020-09-18 20:40:00|6933|6921|6934|6922|6935.5|6923.5|6931.7|6919.7|0
1600461900000|2020-09-18 20:45:00|6933.9|6921.9|6932.1|6920.1|6934|6922|6929.8|6917.8|0
1600462200000|2020-09-18 20:50:00|6932|6920|6933.3|6921.3|6933.8|6921.8|6931|6919|0
1600462500000|2020-09-18 20:55:00|6932.7|6920.7|6934.5|6922.5|6935.5|6923.5|6931.9|6919.9|0
1600462800000|2020-09-18 21:00:00|6934.8|6922.8|6934.8|6922.8|6934.8|6922.8|6934.8|6922.8|0
1600639200000|2020-09-20 22:00:00|6893.3|6881.3|6867.1|6855.1|6896.3|6884.3|6865.9|6853.9|0
1600639500000|2020-09-20 22:05:00|6867.3|6855.3|6843.9|6831.9|6869|6857|6843.9|6831.9|0
1600639800000|2020-09-20 22:10:00|6844.1|6832.1|6864.6|6852.6|6865.6|6853.6|6843.9|6831.9|0
1600640100000|2020-09-20 22:15:00|6864.8|6852.8|6873.9|6861.9|6877.1|6865.1|6864.6|6852.6|0
1600640400000|2020-09-20 22:20:00|6873.8|6861.8|6876.2|6864.2|6877.3|6865.3|6865.5|6853.5|0
1600640700000|2020-09-20 22:25:00|6876.1|6864.1|6878.7|6866.7|6878.7|6866.7|6871.6|6859.6|0
1600641000000|2020-09-20 22:30:00|6878.8|6866.8|6890.9|6878.9|6890.9|6878.9|6878.8|6866.8|0
1600641300000|2020-09-20 22:35:00|6890.8|6878.8|6888.8|6876.8|6890.9|6878.9|6887.8|6875.8|0
1600641600000|2020-09-20 22:40:00|6888.9|6876.9|6885.9|6873.9|6892.2|6880.2|6885.9|6873.9|0
1600641900000|2020-09-20 22:45:00|6885.7|6873.7|6895.5|6883.5|6898.5|6886.5|6885.1|6873.1|0
1600642200000|2020-09-20 22:50:00|6895.6|6883.6|6895.8|6883.8|6899.8|6887.8|6893.2|6881.2|0
1600642500000|2020-09-20 22:55:00|6895.9|6883.9|6898.3|6886.3|6898.9|6886.9|6895.3|6883.3|0
1600642800000|2020-09-20 23:00:00|6898.9|6886.9|6901.6|6889.6|6903.7|6891.7|6898.3|6886.3|0
1600643100000|2020-09-20 23:05:00|6901.2|6889.2|6898|6886|6902.2|6890.2|6896.5|6884.5|0
1600643400000|2020-09-20 23:10:00|6897.8|6885.8|6901.2|6889.2|6901.6|6889.6|6894.9|6882.9|0
1600643700000|2020-09-20 23:15:00|6901.4|6889.4|6900.3|6888.3|6904.8|6892.8|6899.5|6887.5|0
1600644000000|2020-09-20 23:20:00|6900.4|6888.4|6897|6885|6900.8|6888.8|6896.5|6884.5|0
1600644300000|2020-09-20 23:25:00|6896.9|6884.9|6896.5|6884.5|6897|6885|6894.9|6882.9|0
1600644600000|2020-09-20 23:30:00|6896.6|6884.6|6901.2|6889.2|6901.2|6889.2|6893.8|6881.8|0
1600644900000|2020-09-20 23:35:00|6901.6|6889.6|6912.6|6900.6|6914.7|6902.7|6900.8|6888.8|0
1600645200000|2020-09-20 23:40:00|6912.2|6900.2|6913.3|6901.3|6916.7|6904.7|6911.6|6899.6|0
1600645500000|2020-09-20 23:45:00|6913.5|6901.5|6921.1|6909.1|6921.9|6909.9|6913.5|6901.5|0
1600645800000|2020-09-20 23:50:00|6921|6909|6915.3|6903.3|6921|6909|6915.3|6903.3|0
1600646100000|2020-09-20 23:55:00|6915.4|6903.4|6910.1|6898.1|6916.4|6904.4|6910.1|6898.1|0
1600646400000|2020-09-21 00:00:00|6910|6898|6913.7|6901.7|6915.3|6903.3|6909.7|6897.7|0
1600646700000|2020-09-21 00:05:00|6913.6|6901.6|6909.2|6897.2|6913.6|6901.6|6905.6|6893.6|0
1600647000000|2020-09-21 00:10:00|6909.1|6897.1|6915.5|6903.5|6915.9|6903.9|6908.8|6896.8|0
1600647300000|2020-09-21 00:15:00|6915.1|6903.1|6931.4|6919.4|6935.4|6923.4|6915.1|6903.1|0
1600647600000|2020-09-21 00:20:00|6931.3|6919.3|6931.2|6919.2|6933.4|6921.4|6931.2|6919.2|0
1600647900000|2020-09-21 00:25:00|6931.3|6919.3|6933.4|6921.4|6935.5|6923.5|6931.3|6919.3|0
1600648200000|2020-09-21 00:30:00|6933.3|6921.3|6932.8|6920.8|6934.9|6922.9|6926.8|6914.8|0
1600648500000|2020-09-21 00:35:00|6932.7|6920.7|6932.9|6920.9|6935|6923|6932.7|6920.7|0
1600648800000|2020-09-21 00:40:00|6932.8|6920.8|6930.7|6918.7|6932.9|6920.9|6930.7|6918.7|0
1600649100000|2020-09-21 00:45:00|6929.9|6917.9|6928.7|6916.7|6933|6921|6928.6|6916.6|0
1600649400000|2020-09-21 00:50:00|6928.6|6916.6|6928.7|6916.7|6933|6921|6926.6|6914.6|0
1600649700000|2020-09-21 00:55:00|6928.8|6916.8|6928.8|6916.8|6932.9|6920.9|6926.8|6914.8|0
1600650000000|2020-09-21 01:00:00|6948.3|6936.3|6946.1|6934.1|6950.3|6938.3|6942.9|6930.9|0
1600650300000|2020-09-21 01:05:00|6946.2|6934.2|6942|6930|6948.3|6936.3|6942|6930|0
1600650600000|2020-09-21 01:10:00|6942.8|6930.8|6939.7|6927.7|6944.1|6932.1|6936.5|6924.5|0
1600650900000|2020-09-21 01:15:00|6920.5|6908.5|6928.8|6916.8|6930.8|6918.8|6920.5|6908.5|0
1600651200000|2020-09-21 01:20:00|6928.7|6916.7|6934.8|6922.8|6939.3|6927.3|6928.7|6916.7|0
1600651500000|2020-09-21 01:25:00|6934.7|6922.7|6934.8|6922.8|6935.8|6923.8|6932.7|6920.7|0
1600651800000|2020-09-21 01:30:00|6954.6|6942.6|6956|6944|6958.4|6946.4|6950|6938|0
1600652100000|2020-09-21 01:35:00|6956.1|6944.1|6951.9|6939.9|6956.1|6944.1|6951.9|6939.9|0
1600652400000|2020-09-21 01:40:00|6952|6940|6949.9|6937.9|6954.1|6942.1|6949.9|6937.9|0
1600652700000|2020-09-21 01:45:00|6931.3|6919.3|6926.4|6914.4|6932.6|6920.6|6926.4|6914.4|0
1600653000000|2020-09-21 01:50:00|6926.3|6914.3|6921|6909|6926.4|6914.4|6917.8|6905.8|0
1600653300000|2020-09-21 01:55:00|6921.4|6909.4|6911.9|6899.9|6922.1|6910.1|6911.3|6899.3|0
1600653600000|2020-09-21 02:00:00|6912|6900|6916.2|6904.2|6918.2|6906.2|6909.8|6897.8|0
1600653900000|2020-09-21 02:05:00|6916.1|6904.1|6916.2|6904.2|6918.3|6906.3|6913.1|6901.1|0
1600654200000|2020-09-21 02:10:00|6916.3|6904.3|6914.1|6902.1|6918.4|6906.4|6914.1|6902.1|0
1600654500000|2020-09-21 02:15:00|6914.5|6902.5|6916.2|6904.2|6920.4|6908.4|6912.1|6900.1|0
1600654800000|2020-09-21 02:20:00|6916.3|6904.3|6916.2|6904.2|6920.4|6908.4|6914|6902|0
1600655100000|2020-09-21 02:25:00|6916.1|6904.1|6918.3|6906.3|6918.3|6906.3|6913|6901|0
1600655400000|2020-09-21 02:30:00|6918.4|6906.4|6924.6|6912.6|6925.7|6913.7|6918.4|6906.4|0
1600655700000|2020-09-21 02:35:00|6924.7|6912.7|6922.6|6910.6|6926.7|6914.7|6920.5|6908.5|0
1600656000000|2020-09-21 02:40:00|6922.5|6910.5|6923.7|6911.7|6924.7|6912.7|6920.4|6908.4|0
1600656300000|2020-09-21 02:45:00|6923.6|6911.6|6922.5|6910.5|6926.8|6914.8|6920.4|6908.4|0
1600656600000|2020-09-21 02:50:00|6923.3|6911.3|6927.8|6915.8|6928.8|6916.8|6923.3|6911.3|0
1600656900000|2020-09-21 02:55:00|6926.8|6914.8|6924.3|6912.3|6926.8|6914.8|6922.5|6910.5|0
1600657200000|2020-09-21 03:00:00|6924.4|6912.4|6915.7|6903.7|6924.4|6912.4|6913.6|6901.6|0
1600657500000|2020-09-21 03:05:00|6915.3|6903.3|6915.7|6903.7|6917.8|6905.8|6914.7|6902.7|0
1600657800000|2020-09-21 03:10:00|6916.5|6904.5|6919.8|6907.8|6919.9|6907.9|6916.5|6904.5|0
1600658100000|2020-09-21 03:15:00|6919.9|6907.9|6909.1|6897.1|6919.9|6907.9|6909.1|6897.1|0
1600658400000|2020-09-21 03:20:00|6909.2|6897.2|6913.4|6901.4|6915.5|6903.5|6909.2|6897.2|0
1600658700000|2020-09-21 03:25:00|6913.5|6901.5|6911.2|6899.2|6913.5|6901.5|6911.2|6899.2|0
1600659000000|2020-09-21 03:30:00|6911.3|6899.3|6913.5|6901.5|6913.5|6901.5|6909.2|6897.2|0
1600659300000|2020-09-21 03:35:00|6913.4|6901.4|6913|6901|6915.6|6903.6|6913|6901|0
1600659600000|2020-09-21 03:40:00|6912.6|6900.6|6911.8|6899.8|6915|6903|6910.8|6898.8|0
1600659900000|2020-09-21 03:45:00|6912.2|6900.2|6912.8|6900.8|6915|6903|6910.8|6898.8|0
1600660200000|2020-09-21 03:50:00|6912.9|6900.9|6917|6905|6917|6905|6910.7|6898.7|0
1600660500000|2020-09-21 03:55:00|6916.9|6904.9|6916.9|6904.9|6917|6905|6914.9|6902.9|0
1600660800000|2020-09-21 04:00:00|6916.2|6904.2|6915.9|6903.9|6917.1|6905.1|6914.9|6902.9|0
1600661100000|2020-09-21 04:05:00|6916|6904|6919|6907|6919.1|6907.1|6914.9|6902.9|0
1600661400000|2020-09-21 04:10:00|6918|6906|6917|6905|6919|6907|6916.9|6904.9|0
1600661700000|2020-09-21 04:15:00|6935.6|6923.6|6936.3|6924.3|6936.4|6924.4|6934.2|6922.2|0
1600662000000|2020-09-21 04:20:00|6935.9|6923.9|6932.3|6920.3|6936.4|6924.4|6932.3|6920.3|0
1600662300000|2020-09-21 04:25:00|6932.2|6920.2|6933.2|6921.2|6933.2|6921.2|6930.2|6918.2|0
1600662600000|2020-09-21 04:30:00|6914.3|6902.3|6915|6903|6915|6903|6912.8|6900.8|0
1600662900000|2020-09-21 04:35:00|6914.9|6902.9|6915|6903|6915|6903|6912.9|6900.9|0
1600663200000|2020-09-21 04:40:00|6915.1|6903.1|6913|6901|6915.1|6903.1|6912.9|6900.9|0
1600663500000|2020-09-21 04:45:00|6912.9|6900.9|6908.8|6896.8|6913|6901|6908.8|6896.8|0
1600663800000|2020-09-21 04:50:00|6908.7|6896.7|6904.5|6892.5|6908.7|6896.7|6902.4|6890.4|0
1600664100000|2020-09-21 04:55:00|6904.4|6892.4|6904.4|6892.4|6904.5|6892.5|6902.4|6890.4|0
1600664400000|2020-09-21 05:00:00|6904|6892|6904.5|6892.5|6906.6|6894.6|6902.4|6890.4|0
1600664700000|2020-09-21 05:05:00|6904.6|6892.6|6907.3|6895.3|6907.4|6895.4|6904.5|6892.5|0
1600665000000|2020-09-21 05:10:00|6906.6|6894.6|6905.2|6893.2|6906.6|6894.6|6904.2|6892.2|0
1600665300000|2020-09-21 05:15:00|6905.3|6893.3|6905.1|6893.1|6907.3|6895.3|6903.2|6891.2|0
1600665600000|2020-09-21 05:20:00|6905.2|6893.2|6894.8|6882.8|6905.2|6893.2|6894.7|6882.7|0
1600665900000|2020-09-21 05:25:00|6894.7|6882.7|6892.7|6880.7|6894.8|6882.8|6890.7|6878.7|0
1600666200000|2020-09-21 05:30:00|6892.8|6880.8|6884.2|6872.2|6892.8|6880.8|6884.1|6872.1|0
1600666500000|2020-09-21 05:35:00|6884.3|6872.3|6882.8|6870.8|6886.3|6874.3|6879.2|6867.2|0
1600666800000|2020-09-21 05:40:00|6882.7|6870.7|6882.9|6870.9|6887|6875|6882.7|6870.7|0
1600667100000|2020-09-21 05:45:00|6883.3|6871.3|6884.2|6872.2|6888.2|6876.2|6883.1|6871.1|0
1600667400000|2020-09-21 05:50:00|6884.1|6872.1|6885.2|6873.2|6885.2|6873.2|6881.1|6869.1|0
1600667700000|2020-09-21 05:55:00|6884.5|6872.5|6889.9|6877.9|6891.2|6879.2|6882.1|6870.1|0
1600668000000|2020-09-21 06:00:00|6890.3|6878.3|6878.9|6873.9|6892.4|6887.4|6876.9|6871.9|66
1600668300000|2020-09-21 06:05:00|6878.4|6873.4|6877.4|6872.4|6881.9|6876.9|6873.4|6868.4|31
1600668600000|2020-09-21 06:10:00|6877.9|6872.9|6879.9|6874.9|6882.9|6877.9|6874.9|6869.9|18
1600668900000|2020-09-21 06:15:00|6880.9|6875.9|6877.9|6872.9|6882.9|6877.9|6877.4|6872.4|7
1600669200000|2020-09-21 06:20:00|6878.4|6873.4|6872.4|6867.4|6878.4|6873.4|6871.9|6866.9|12
1600669500000|2020-09-21 06:25:00|6870.9|6865.9|6873.4|6868.4|6878.9|6873.9|6870.4|6865.4|52
1600669800000|2020-09-21 06:30:00|6872.4|6867.4|6873.4|6868.4|6878.9|6873.9|6871.9|6866.9|15
1600670100000|2020-09-21 06:35:00|6872.9|6867.9|6877.9|6872.9|6877.9|6872.9|6869.9|6864.9|32
1600670400000|2020-09-21 06:40:00|6878.4|6873.4|6880.9|6875.9|6882.4|6877.4|6874.9|6869.9|20
1600670700000|2020-09-21 06:45:00|6881.4|6876.4|6884.9|6879.9|6886.4|6881.4|6880.4|6875.4|9
1600671000000|2020-09-21 06:50:00|6884.4|6879.4|6885.9|6880.9|6887.4|6882.4|6879.9|6874.9|16
1600671300000|2020-09-21 06:55:00|6886.9|6881.9|6894.4|6889.4|6894.4|6889.4|6882.9|6877.9|131
1600671600000|2020-09-21 07:00:00|6890.9|6885.9|6868.4|6863.4|6901.9|6896.9|6862.9|6857.9|680
1600671900000|2020-09-21 07:05:00|6869.4|6864.4|6859.4|6854.4|6886.4|6881.4|6858.4|6853.4|370
1600672200000|2020-09-21 07:10:00|6858.4|6853.4|6848.9|6843.9|6861.4|6856.4|6842.9|6837.9|328
1600672500000|2020-09-21 07:15:00|6847.9|6842.9|6853.4|6848.4|6854.4|6849.4|6838.9|6833.9|287
1600672800000|2020-09-21 07:20:00|6854.4|6849.4|6815.9|6810.9|6854.4|6849.4|6814.4|6809.4|297
1600673100000|2020-09-21 07:25:00|6816.9|6811.9|6824.9|6819.9|6828.4|6823.4|6813.4|6808.4|381
1600673400000|2020-09-21 07:30:00|6825.4|6820.4|6791.4|6786.4|6826.4|6821.4|6783.4|6778.4|342
1600673700000|2020-09-21 07:35:00|6790.4|6785.4|6784.9|6779.9|6791.4|6786.4|6779.4|6774.4|199
1600674000000|2020-09-21 07:40:00|6784.7|6779.7|6781.2|6776.2|6786.2|6781.2|6773.2|6768.2|250
1600674300000|2020-09-21 07:45:00|6778.7|6773.7|6778.7|6773.7|6785.2|6780.2|6771.2|6766.2|198
1600674600000|2020-09-21 07:50:00|6779.2|6774.2|6758.7|6753.7|6779.2|6774.2|6754.2|6749.2|450
1600674900000|2020-09-21 07:55:00|6758.2|6753.2|6774.7|6769.7|6779.7|6774.7|6755.2|6750.2|376
1600675200000|2020-09-21 08:00:00|6775.2|6770.2|6760.7|6755.7|6775.7|6770.7|6755.2|6750.2|252
1600675500000|2020-09-21 08:05:00|6761.7|6756.7|6736.2|6731.2|6761.7|6756.7|6736.2|6731.2|314
1600675800000|2020-09-21 08:10:00|6737.2|6732.2|6738.7|6733.7|6743.2|6738.2|6733.2|6728.2|165
1600676100000|2020-09-21 08:15:00|6739.7|6734.7|6735.7|6730.7|6741.2|6736.2|6728.7|6723.7|161
1600676400000|2020-09-21 08:20:00|6736.2|6731.2|6731.2|6726.2|6737.2|6732.2|6727.7|6722.7|127
1600676700000|2020-09-21 08:25:00|6731.7|6726.7|6732.7|6727.7|6735.7|6730.7|6726.2|6721.2|154
1600677000000|2020-09-21 08:30:00|6732.2|6727.2|6728.2|6723.2|6738.7|6733.7|6722.2|6717.2|161
1600677300000|2020-09-21 08:35:00|6727.7|6722.7|6727.2|6722.2|6727.7|6722.7|6719.2|6714.2|78
1600677600000|2020-09-21 08:40:00|6726.7|6721.7|6718.2|6713.2|6737.7|6732.7|6713.2|6708.2|316
1600677900000|2020-09-21 08:45:00|6718.7|6713.7|6708.7|6703.7|6718.7|6713.7|6703.7|6698.7|220
1600678200000|2020-09-21 08:50:00|6709.2|6704.2|6710.7|6705.7|6715.2|6710.2|6703.7|6698.7|157
1600678500000|2020-09-21 08:55:00|6710.2|6705.2|6716.2|6711.2|6718.2|6713.2|6706.7|6701.7|98
1600678800000|2020-09-21 09:00:00|6717.7|6712.7|6714.2|6709.2|6719.2|6714.2|6709.2|6704.2|129
1600679100000|2020-09-21 09:05:00|6714.7|6709.7|6725.2|6720.2|6725.7|6720.7|6713.7|6708.7|208
1600679400000|2020-09-21 09:10:00|6725.7|6720.7|6734.2|6729.2|6739.7|6734.7|6722.7|6717.7|134
1600679700000|2020-09-21 09:15:00|6735.2|6730.2|6739.2|6734.2|6740.7|6735.7|6729.7|6724.7|50
1600680000000|2020-09-21 09:20:00|6739.7|6734.7|6729.7|6724.7|6740.7|6735.7|6726.2|6721.2|118
1600680300000|2020-09-21 09:25:00|6730.2|6725.2|6719.2|6714.2|6731.2|6726.2|6718.7|6713.7|178
1600680600000|2020-09-21 09:30:00|6718.2|6713.2|6702.7|6697.7|6719.2|6714.2|6701.7|6696.7|224
1600680900000|2020-09-21 09:35:00|6703.2|6698.2|6697.7|6692.7|6706.7|6701.7|6696.2|6691.2|103
1600681200000|2020-09-21 09:40:00|6698.2|6693.2|6695.2|6690.2|6700.7|6695.7|6692.2|6687.2|99
1600681500000|2020-09-21 09:45:00|6695.7|6690.7|6692.2|6687.2|6696.2|6691.2|6685.2|6680.2|126
1600681800000|2020-09-21 09:50:00|6692.7|6687.7|6695.7|6690.7|6697.7|6692.7|6685.2|6680.2|59
1600682100000|2020-09-21 09:55:00|6695.2|6690.2|6688.7|6683.7|6697.7|6692.7|6686.2|6681.2|108
1600682400000|2020-09-21 10:00:00|6689.2|6684.2|6687.2|6682.2|6693.2|6688.2|6680.7|6675.7|239
1600682700000|2020-09-21 10:05:00|6687.7|6682.7|6689.7|6684.7|6693.2|6688.2|6679.2|6674.2|162
1600683000000|2020-09-21 10:10:00|6689.2|6684.2|6685.7|6680.7|6690.2|6685.2|6683.7|6678.7|137
1600683300000|2020-09-21 10:15:00|6686.2|6681.2|6688.2|6683.2|6690.7|6685.7|6679.2|6674.2|211
1600683600000|2020-09-21 10:20:00|6688.7|6683.7|6690.7|6685.7|6694.7|6689.7|6684.2|6679.2|99
1600683900000|2020-09-21 10:25:00|6690.2|6685.2|6688.2|6683.2|6690.2|6685.2|6683.7|6678.7|74
1600684200000|2020-09-21 10:30:00|6688.7|6683.7|6701.7|6696.7|6701.7|6696.7|6687.2|6682.2|114
1600684500000|2020-09-21 10:35:00|6701.2|6696.2|6702.2|6697.2|6706.2|6701.2|6699.7|6694.7|148
1600684800000|2020-09-21 10:40:00|6700.2|6695.2|6697.2|6692.2|6701.7|6696.7|6688.2|6683.2|67
1600685100000|2020-09-21 10:45:00|6696.7|6691.7|6701.7|6696.7|6705.7|6700.7|6695.2|6690.2|120
1600685400000|2020-09-21 10:50:00|6702.7|6697.7|6709.7|6704.7|6709.7|6704.7|6700.7|6695.7|77
1600685700000|2020-09-21 10:55:00|6709.2|6704.2|6707.2|6702.2|6711.7|6706.7|6701.7|6696.7|70
1600686000000|2020-09-21 11:00:00|6707.7|6702.7|6705.2|6700.2|6713.2|6708.2|6703.2|6698.2|72
1600686300000|2020-09-21 11:05:00|6707.2|6702.2|6706.7|6701.7|6709.2|6704.2|6702.7|6697.7|79
1600686600000|2020-09-21 11:10:00|6707.2|6702.2|6721.2|6716.2|6721.2|6716.2|6703.2|6698.2|87
1600686900000|2020-09-21 11:15:00|6720.7|6715.7|6711.2|6706.2|6720.7|6715.7|6709.2|6704.2|101
1600687200000|2020-09-21 11:20:00|6712.2|6707.2|6712.2|6707.2|6716.7|6711.7|6710.7|6705.7|87
1600687500000|2020-09-21 11:25:00|6711.2|6706.2|6700.7|6695.7|6711.2|6706.2|6700.2|6695.2|81
1600687800000|2020-09-21 11:30:00|6701.2|6696.2|6702.2|6697.2|6705.7|6700.7|6699.2|6694.2|90
1600688100000|2020-09-21 11:35:00|6701.2|6696.2|6710.2|6705.2|6712.7|6707.7|6701.2|6696.2|49
1600688400000|2020-09-21 11:40:00|6711.7|6706.7|6722.7|6717.7|6725.7|6720.7|6711.2|6706.2|124
1600688700000|2020-09-21 11:45:00|6723.2|6718.2|6728.7|6723.7|6728.7|6723.7|6721.7|6716.7|83
1600689000000|2020-09-21 11:50:00|6728.2|6723.2|6734.7|6729.7|6735.7|6730.7|6726.7|6721.7|132
1600689300000|2020-09-21 11:55:00|6736.7|6731.7|6744.7|6739.7|6746.7|6741.7|6735.2|6730.2|146
1600689600000|2020-09-21 12:00:00|6744.2|6739.2|6737.2|6732.2|6747.2|6742.2|6737.2|6732.2|89
1600689900000|2020-09-21 12:05:00|6737.7|6732.7|6722.7|6717.7|6741.2|6736.2|6722.7|6717.7|168
1600690200000|2020-09-21 12:10:00|6722.2|6717.2|6722.7|6717.7|6727.7|6722.7|6717.7|6712.7|84
1600690500000|2020-09-21 12:15:00|6723.7|6718.7|6740.7|6735.7|6744.2|6739.2|6723.2|6718.2|141
1600690800000|2020-09-21 12:20:00|6739.7|6734.7|6727.7|6722.7|6740.7|6735.7|6725.7|6720.7|83
1600691100000|2020-09-21 12:25:00|6728.2|6723.2|6721.2|6716.2|6736.2|6731.2|6721.2|6716.2|149
1600691400000|2020-09-21 12:30:00|6720.7|6715.7|6712.7|6707.7|6722.7|6717.7|6712.2|6707.2|60
1600691700000|2020-09-21 12:35:00|6712.2|6707.2|6723.7|6718.7|6728.2|6723.2|6712.2|6707.2|43
1600692000000|2020-09-21 12:40:00|6723.2|6718.2|6713.7|6708.7|6724.7|6719.7|6711.7|6706.7|76
1600692300000|2020-09-21 12:45:00|6714.2|6709.2|6718.7|6713.7|6721.2|6716.2|6714.2|6709.2|45
1600692600000|2020-09-21 12:50:00|6718.2|6713.2|6721.7|6716.7|6722.7|6717.7|6715.7|6710.7|40
1600692900000|2020-09-21 12:55:00|6721.2|6716.2|6726.2|6721.2|6729.2|6724.2|6721.2|6716.2|32
1600693200000|2020-09-21 13:00:00|6726.7|6721.7|6729.2|6724.2|6730.7|6725.7|6720.7|6715.7|137
1600693500000|2020-09-21 13:05:00|6728.7|6723.7|6714.2|6709.2|6728.7|6723.7|6713.7|6708.7|92
1600693800000|2020-09-21 13:10:00|6714.7|6709.7|6734.2|6729.2|6736.7|6731.7|6714.7|6709.7|79
1600694100000|2020-09-21 13:15:00|6734.7|6729.7|6739.7|6734.7|6741.7|6736.7|6732.7|6727.7|63
1600694400000|2020-09-21 13:20:00|6738.2|6733.2|6730.2|6725.2|6740.2|6735.2|6726.7|6721.7|73
1600694700000|2020-09-21 13:25:00|6730.7|6725.7|6737.7|6732.7|6740.7|6735.7|6730.7|6725.7|113
1600695000000|2020-09-21 13:30:00|6738.7|6733.7|6729.7|6724.7|6739.7|6734.7|6728.2|6723.2|154
1600695300000|2020-09-21 13:35:00|6730.2|6725.2|6725.7|6720.7|6731.2|6726.2|6721.7|6716.7|229
1600695600000|2020-09-21 13:40:00|6723.7|6718.7|6732.2|6727.2|6736.7|6731.7|6723.7|6718.7|129
1600695900000|2020-09-21 13:45:00|6731.7|6726.7|6746.2|6741.2|6749.2|6744.2|6728.7|6723.7|143
1600696200000|2020-09-21 13:50:00|6745.7|6740.7|6751.7|6746.7|6751.7|6746.7|6737.2|6732.2|112
1600696500000|2020-09-21 13:55:00|6751.2|6746.2|6744.7|6739.7|6753.2|6748.2|6739.2|6734.2|97
1600696800000|2020-09-21 14:00:00|6742.7|6737.7|6734.7|6729.7|6748.2|6743.2|6732.7|6727.7|213
1600697100000|2020-09-21 14:05:00|6736.7|6731.7|6731.2|6726.2|6737.2|6732.2|6724.7|6719.7|135
1600697400000|2020-09-21 14:10:00|6730.1|6725.1|6711.6|6706.6|6734.1|6729.1|6710.6|6705.6|172
1600697700000|2020-09-21 14:15:00|6712.1|6707.1|6708.1|6703.1|6717.6|6712.6|6703.6|6698.6|214
1600698000000|2020-09-21 14:20:00|6707.6|6702.6|6712.1|6707.1|6713.1|6708.1|6696.6|6691.6|242
1600698300000|2020-09-21 14:25:00|6711.6|6706.6|6709.1|6704.1|6711.6|6706.6|6703.6|6698.6|96
1600698600000|2020-09-21 14:30:00|6708.6|6703.6|6699.6|6694.6|6710.6|6705.6|6696.1|6691.1|204
1600698900000|2020-09-21 14:35:00|6698.6|6693.6|6690.1|6685.1|6698.6|6693.6|6688.1|6683.1|221
1600699200000|2020-09-21 14:40:00|6689.6|6684.6|6687.6|6682.6|6698.6|6693.6|6686.6|6681.6|260
1600699500000|2020-09-21 14:45:00|6686.1|6681.1|6702.6|6697.6|6703.1|6698.1|6684.6|6679.6|203
1600699800000|2020-09-21 14:50:00|6702.1|6697.1|6696.6|6691.6|6703.1|6698.1|6687.6|6682.6|405
1600700100000|2020-09-21 14:55:00|6695.6|6690.6|6691.6|6686.6|6696.6|6691.6|6691.1|6686.1|210
1600700400000|2020-09-21 15:00:00|6689.6|6684.6|6694.6|6689.6|6697.1|6692.1|6686.6|6681.6|264
1600700700000|2020-09-21 15:05:00|6695.1|6690.1|6708.1|6703.1|6708.1|6703.1|6693.6|6688.6|164
1600701000000|2020-09-21 15:10:00|6707.6|6702.6|6700.6|6695.6|6712.6|6707.6|6700.6|6695.6|143
1600701300000|2020-09-21 15:15:00|6702.1|6697.1|6691.6|6686.6|6702.1|6697.1|6689.6|6684.6|149
1600701600000|2020-09-21 15:20:00|6692.1|6687.1|6693.6|6688.6|6698.1|6693.1|6690.6|6685.6|239
1600701900000|2020-09-21 15:25:00|6693.1|6688.1|6688.6|6683.6|6698.6|6693.6|6683.6|6678.6|553
1600702200000|2020-09-21 15:30:00|6689.6|6682.6|6693.6|6686.6|6699.6|6693.6|6685.6|6678.6|764
1600702500000|2020-09-21 15:35:00|6695.6|6687.6|6705.6|6697.6|6709.6|6701.6|6689.6|6682.6|379
1600702800000|2020-09-21 15:40:00|6706.6|6698.6|6702.6|6695.6|6707.6|6701.6|6700.6|6694.6|104
1600703100000|2020-09-21 15:45:00|6701.6|6693.6|6709.6|6702.6|6713.6|6706.6|6701.6|6693.6|71
1600703400000|2020-09-21 15:50:00|6710.6|6701.6|6709.6|6702.6|6711.6|6704.6|6705.6|6698.6|48
1600703700000|2020-09-21 15:55:00|6708.6|6700.6|6715.6|6707.6|6715.6|6709.6|6706.6|6698.6|94
1600704000000|2020-09-21 16:00:00|6714.6|6708.6|6723.6|6716.6|6724.6|6717.6|6713.6|6707.6|95
1600704300000|2020-09-21 16:05:00|6722.6|6715.6|6733.6|6727.6|6736.6|6730.6|6722.6|6715.6|85
1600704600000|2020-09-21 16:10:00|6734.6|6726.6|6730.6|6722.6|6734.6|6727.6|6727.6|6719.6|70
1600704900000|2020-09-21 16:15:00|6729.6|6723.6|6732.6|6726.6|6734.6|6727.6|6728.6|6721.6|39
1600705200000|2020-09-21 16:20:00|6733.6|6724.6|6733.6|6727.6|6734.6|6727.6|6726.6|6719.6|45
1600705500000|2020-09-21 16:25:00|6734.6|6725.6|6734.6|6726.6|6739.6|6731.6|6730.6|6724.6|21
1600705800000|2020-09-21 16:30:00|6733.6|6725.6|6729.6|6722.6|6734.6|6726.6|6727.6|6720.6|8
1600706100000|2020-09-21 16:35:00|6731.6|6723.6|6734.6|6727.6|6735.6|6728.6|6730.6|6723.6|22
1600706400000|2020-09-21 16:40:00|6735.6|6726.6|6727.6|6720.6|6737.6|6730.6|6727.6|6720.6|13
1600706700000|2020-09-21 16:45:00|6728.6|6721.6|6719.6|6711.6|6728.6|6721.6|6718.6|6710.6|49
1600707000000|2020-09-21 16:50:00|6720.6|6712.6|6719.6|6712.6|6721.6|6713.6|6717.6|6709.6|43
1600707300000|2020-09-21 16:55:00|6720.6|6713.6|6716.6|6709.6|6721.6|6714.6|6714.6|6706.6|76
1600707600000|2020-09-21 17:00:00|6718.6|6710.6|6712.6|6704.6|6719.6|6712.6|6710.6|6702.6|34
1600707900000|2020-09-21 17:05:00|6711.6|6703.6|6719.6|6710.6|6719.6|6711.6|6709.6|6702.6|13
1600708200000|2020-09-21 17:10:00|6718.6|6711.6|6721.6|6713.6|6722.6|6715.6|6717.6|6709.6|8
1600708500000|2020-09-21 17:15:00|6722.6|6714.6|6721.6|6714.6|6727.6|6719.6|6721.6|6713.6|11
1600708800000|2020-09-21 17:20:00|6724.6|6716.6|6728.6|6721.6|6733.6|6725.6|6723.6|6715.6|11
1600709100000|2020-09-21 17:25:00|6729.6|6720.6|6731.6|6723.6|6731.6|6724.6|6727.6|6719.6|13
1600709400000|2020-09-21 17:30:00|6730.6|6722.6|6733.6|6725.6|6735.6|6728.6|6727.6|6720.6|22
1600709700000|2020-09-21 17:35:00|6734.6|6726.6|6739.6|6731.6|6740.6|6732.6|6732.6|6724.6|11
1600710000000|2020-09-21 17:40:00|6740.6|6732.6|6737.6|6730.6|6740.6|6732.6|6734.6|6726.6|23
1600710300000|2020-09-21 17:45:00|6736.6|6731.6|6739.6|6733.6|6742.6|6734.6|6736.6|6730.6|64
1600710600000|2020-09-21 17:50:00|6740.6|6732.6|6742.6|6735.6|6743.6|6737.6|6738.6|6731.6|114
1600710900000|2020-09-21 17:55:00|6743.6|6736.6|6746.1|6734.1|6747.6|6739.6|6739.6|6730.6|173
1600711200000|2020-09-21 18:00:00|6746|6734|6743.3|6731.3|6746.7|6734.7|6739.8|6727.8|0
1600711500000|2020-09-21 18:05:00|6743.1|6731.1|6732.4|6720.4|6743.1|6731.1|6729.8|6717.8|0
1600711800000|2020-09-21 18:10:00|6734.2|6722.2|6730.8|6718.8|6736.5|6724.5|6725.7|6713.7|0
1600712100000|2020-09-21 18:15:00|6730.9|6718.9|6728.2|6716.2|6735.2|6723.2|6725.9|6713.9|0
1600712400000|2020-09-21 18:20:00|6728.4|6716.4|6735|6723|6739.1|6727.1|6728.2|6716.2|0
1600712700000|2020-09-21 18:25:00|6734.9|6722.9|6735|6723|6741.5|6729.5|6732.7|6720.7|0
1600713000000|2020-09-21 18:30:00|6734.9|6722.9|6729.5|6717.5|6734.9|6722.9|6725.1|6713.1|0
1600713300000|2020-09-21 18:35:00|6729.6|6717.6|6729.3|6717.3|6729.7|6717.7|6725.1|6713.1|0
1600713600000|2020-09-21 18:40:00|6729.2|6717.2|6726.5|6714.5|6733.4|6721.4|6724.4|6712.4|0
1600713900000|2020-09-21 18:45:00|6726.4|6714.4|6724.4|6712.4|6728.7|6716.7|6724.1|6712.1|0
1600714200000|2020-09-21 18:50:00|6724.6|6712.6|6737.4|6725.4|6737.4|6725.4|6724.5|6712.5|0
1600714500000|2020-09-21 18:55:00|6737.3|6725.3|6742.3|6730.3|6746.4|6734.4|6737.3|6725.3|0
1600714800000|2020-09-21 19:00:00|6740.4|6728.4|6753.8|6741.8|6753.8|6741.8|6740.1|6728.1|0
1600715100000|2020-09-21 19:05:00|6753.9|6741.9|6756.1|6744.1|6756.1|6744.1|6751.3|6739.3|0
1600715400000|2020-09-21 19:10:00|6756.2|6744.2|6753.9|6741.9|6758.4|6746.4|6753.7|6741.7|0
1600715700000|2020-09-21 19:15:00|6754.1|6742.1|6753.9|6741.9|6762.6|6750.6|6753.8|6741.8|0
1600716000000|2020-09-21 19:20:00|6754.1|6742.1|6760.7|6748.7|6763.3|6751.3|6749.5|6737.5|0
1600716300000|2020-09-21 19:25:00|6761.6|6749.6|6756.3|6744.3|6762.6|6750.6|6756.1|6744.1|0
1600716600000|2020-09-21 19:30:00|6756.4|6744.4|6749.7|6737.7|6758.8|6746.8|6743.2|6731.2|0
1600716900000|2020-09-21 19:35:00|6749.6|6737.6|6759.5|6747.5|6762|6750|6747.8|6735.8|0
1600717200000|2020-09-21 19:40:00|6759.6|6747.6|6757.7|6745.7|6760.1|6748.1|6750.8|6738.8|0
1600717500000|2020-09-21 19:45:00|6757.9|6745.9|6746.2|6734.2|6760.2|6748.2|6746.2|6734.2|0
1600717800000|2020-09-21 19:50:00|6746.1|6734.1|6758.3|6746.3|6765.4|6753.4|6746.1|6734.1|0
1600718100000|2020-09-21 19:55:00|6758.2|6746.2|6766.7|6754.7|6768.1|6756.1|6756.4|6744.4|0
1600718400000|2020-09-21 20:00:00|6766.8|6754.8|6773.8|6761.8|6777.4|6765.4|6766.6|6754.6|0
1600718700000|2020-09-21 20:05:00|6774.2|6762.2|6769.5|6757.5|6778.9|6766.9|6768.9|6756.9|0
1600719000000|2020-09-21 20:10:00|6768.9|6756.9|6773.3|6761.3|6773.8|6761.8|6766.8|6754.8|0
1600719300000|2020-09-21 20:15:00|6773.4|6761.4|6773.2|6761.2|6775|6763|6772.9|6760.9|0
1600719600000|2020-09-21 20:20:00|6772.7|6760.7|6770.3|6758.3|6772.9|6760.9|6769.9|6757.9|0
1600719900000|2020-09-21 20:25:00|6770.7|6758.7|6770|6758|6770.9|6758.9|6769|6757|0
1600720200000|2020-09-21 20:30:00|6771.7|6759.7|6780.8|6768.8|6780.8|6768.8|6771.5|6759.5|0
1600720500000|2020-09-21 20:35:00|6780.2|6768.2|6779.8|6767.8|6781.3|6769.3|6778.7|6766.7|0
1600720800000|2020-09-21 20:40:00|6780.4|6768.4|6776.8|6764.8|6780.8|6768.8|6776.4|6764.4|0
1600721100000|2020-09-21 20:45:00|6776.7|6764.7|6776.9|6764.9|6777.8|6765.8|6775.7|6763.7|0
1600721400000|2020-09-21 20:50:00|6777|6765|6775.2|6763.2|6777.5|6765.5|6774.7|6762.7|0
1600721700000|2020-09-21 20:55:00|6775.1|6763.1|6767.9|6755.9|6775.2|6763.2|6766.5|6754.5|0
1600722000000|2020-09-21 21:00:00|6768.3|6756.3|6766.3|6754.3|6771.7|6759.7|6765.1|6753.1|0
1600722300000|2020-09-21 21:05:00|6766.5|6754.5|6764.1|6752.1|6766.5|6754.5|6764.1|6752.1|0
1600722600000|2020-09-21 21:10:00|6764.3|6752.3|6764.1|6752.1|6764.5|6752.5|6764.1|6752.1|0
1600722900000|2020-09-21 21:15:00|6763.7|6751.7|6763.5|6751.5|6764.1|6752.1|6763.3|6751.3|0
1600723200000|2020-09-21 21:20:00|6763.7|6751.7|6763.7|6751.7|6763.7|6751.7|6763.5|6751.5|0
1600723500000|2020-09-21 21:25:00|6763.5|6751.5|6762|6750|6763.7|6751.7|6761.8|6749.8|0
1600723800000|2020-09-21 21:30:00|6761.8|6749.8|6760.9|6748.9|6761.8|6749.8|6760.9|6748.9|0
1600724100000|2020-09-21 21:35:00|6760.3|6748.3|6760.1|6748.1|6760.3|6748.3|6759.9|6747.9|0
1600724400000|2020-09-21 21:40:00|6759.9|6747.9|6759.9|6747.9|6759.9|6747.9|6759.7|6747.7|0
1600724700000|2020-09-21 21:45:00|6759.7|6747.7|6760.3|6748.3|6760.3|6748.3|6759.7|6747.7|0
1600725000000|2020-09-21 21:50:00|6761.5|6749.5|6760.9|6748.9|6761.8|6749.8|6760.5|6748.5|0
1600725300000|2020-09-21 21:55:00|6760.5|6748.5|6761.1|6749.1|6761.3|6749.3|6760.5|6748.5|0
1600725600000|2020-09-21 22:00:00|6760.7|6748.7|6771.4|6759.4|6771.7|6759.7|6759.6|6747.6|0
1600725900000|2020-09-21 22:05:00|6771.5|6759.5|6771|6759|6771.9|6759.9|6767.6|6755.6|0
1600726200000|2020-09-21 22:10:00|6771.4|6759.4|6768|6756|6771.6|6759.6|6766.1|6754.1|0
1600726500000|2020-09-21 22:15:00|6768.2|6756.2|6766.9|6754.9|6768.4|6756.4|6764.8|6752.8|0
1600726800000|2020-09-21 22:20:00|6767|6755|6770.1|6758.1|6772.1|6760.1|6767|6755|0
1600727100000|2020-09-21 22:25:00|6770.2|6758.2|6768.4|6756.4|6770.6|6758.6|6767.4|6755.4|0
1600727400000|2020-09-21 22:30:00|6768.2|6756.2|6766.4|6754.4|6768.9|6756.9|6765.3|6753.3|0
1600727700000|2020-09-21 22:35:00|6766.6|6754.6|6766.4|6754.4|6768.3|6756.3|6766.4|6754.4|0
1600728000000|2020-09-21 22:40:00|6766.6|6754.6|6768.3|6756.3|6769.6|6757.6|6766.6|6754.6|0
1600728300000|2020-09-21 22:45:00|6768.4|6756.4|6768.3|6756.3|6769.8|6757.8|6767.3|6755.3|0
1600728600000|2020-09-21 22:50:00|6768.4|6756.4|6770.9|6758.9|6771.9|6759.9|6765.3|6753.3|0
1600728900000|2020-09-21 22:55:00|6771.3|6759.3|6769.8|6757.8|6771.7|6759.7|6769.8|6757.8|0
1600729200000|2020-09-21 23:00:00|6769.9|6757.9|6767.5|6755.5|6770.5|6758.5|6766.4|6754.4|0
1600729500000|2020-09-21 23:05:00|6767.7|6755.7|6767.7|6755.7|6768.7|6756.7|6764.9|6752.9|0
1600729800000|2020-09-21 23:10:00|6768.1|6756.1|6767.2|6755.2|6768.1|6756.1|6766.2|6754.2|0
1600730100000|2020-09-21 23:15:00|6767.3|6755.3|6769.7|6757.7|6771.3|6759.3|6767.2|6755.2|0
1600730400000|2020-09-21 23:20:00|6769.3|6757.3|6767.6|6755.6|6771.7|6759.7|6767.6|6755.6|0
1600730700000|2020-09-21 23:25:00|6767.7|6755.7|6771.7|6759.7|6771.7|6759.7|6767.7|6755.7|0
1600731000000|2020-09-21 23:30:00|6771.5|6759.5|6776.3|6764.3|6777.4|6765.4|6770.6|6758.6|0
1600731300000|2020-09-21 23:35:00|6776.4|6764.4|6780.6|6768.6|6780.6|6768.6|6776.3|6764.3|0
1600731600000|2020-09-21 23:40:00|6780.5|6768.5|6777.8|6765.8|6780.5|6768.5|6777.6|6765.6|0
1600731900000|2020-09-21 23:45:00|6777.7|6765.7|6778.1|6766.1|6778.8|6766.8|6776.9|6764.9|0
1600732200000|2020-09-21 23:50:00|6777.7|6765.7|6780.5|6768.5|6780.9|6768.9|6775.8|6763.8|0
1600732500000|2020-09-21 23:55:00|6780.4|6768.4|6785|6773|6786.7|6774.7|6779.8|6767.8|0
1600732800000|2020-09-22 00:00:00|6784.8|6772.8|6782.9|6770.9|6785|6773|6778.2|6766.2|0
1600733100000|2020-09-22 00:05:00|6782.8|6770.8|6791.6|6779.6|6792|6780|6781.2|6769.2|0
1600733400000|2020-09-22 00:10:00|6791.4|6779.4|6785.9|6773.9|6792.7|6780.7|6785.9|6773.9|0
1600733700000|2020-09-22 00:15:00|6785.8|6773.8|6794.6|6782.6|6795.6|6783.6|6780.8|6768.8|0
1600734000000|2020-09-22 00:20:00|6794.5|6782.5|6794.5|6782.5|6794.6|6782.6|6790.4|6778.4|0
1600734300000|2020-09-22 00:25:00|6794.1|6782.1|6792.6|6780.6|6794.5|6782.5|6790.4|6778.4|0
1600734600000|2020-09-22 00:30:00|6792.5|6780.5|6780.1|6768.1|6792.6|6780.6|6780|6768|0
1600734900000|2020-09-22 00:35:00|6780|6768|6778|6766|6781|6769|6775.7|6763.7|0
1600735200000|2020-09-22 00:40:00|6777.9|6765.9|6773.8|6761.8|6777.9|6765.9|6771.7|6759.7|0
1600735500000|2020-09-22 00:45:00|6773.7|6761.7|6773.8|6761.8|6773.9|6761.9|6769.6|6757.6|0
1600735800000|2020-09-22 00:50:00|6773.9|6761.9|6780.1|6768.1|6780.2|6768.2|6773.8|6761.8|0
1600736100000|2020-09-22 00:55:00|6780.5|6768.5|6780|6768|6782.2|6770.2|6780|6768|0
1600736400000|2020-09-22 01:00:00|6780.1|6768.1|6778|6766|6782.1|6770.1|6773.6|6761.6|0
1600736700000|2020-09-22 01:05:00|6777.9|6765.9|6775.8|6763.8|6777.9|6765.9|6773.6|6761.6|0
1600737000000|2020-09-22 01:10:00|6775.7|6763.7|6769.6|6757.6|6775.9|6763.9|6769.5|6757.5|0
1600737300000|2020-09-22 01:15:00|6769.5|6757.5|6754.7|6742.7|6771.6|6759.6|6752.7|6740.7|0
1600737600000|2020-09-22 01:20:00|6753.9|6741.9|6747.1|6735.1|6755.6|6743.6|6744|6732|0
1600737900000|2020-09-22 01:25:00|6747.2|6735.2|6761|6749|6761.1|6749.1|6746.1|6734.1|0
1600738200000|2020-09-22 01:30:00|6760.9|6748.9|6760.1|6748.1|6761.2|6749.2|6752.6|6740.6|0
1600738500000|2020-09-22 01:35:00|6759.1|6747.1|6769.6|6757.6|6771.6|6759.6|6759.1|6747.1|0
1600738800000|2020-09-22 01:40:00|6769.5|6757.5|6762.9|6750.9|6769.6|6757.6|6760.8|6748.8|0
1600739100000|2020-09-22 01:45:00|6763.7|6751.7|6762.8|6750.8|6765|6753|6759.6|6747.6|0
1600739400000|2020-09-22 01:50:00|6762.7|6750.7|6756.5|6744.5|6762.8|6750.8|6754.4|6742.4|0
1600739700000|2020-09-22 01:55:00|6756.6|6744.6|6751.6|6739.6|6758.6|6746.6|6751.6|6739.6|0
1600740000000|2020-09-22 02:00:00|6752|6740|6755.9|6743.9|6755.9|6743.9|6751.5|6739.5|0
1600740300000|2020-09-22 02:05:00|6755.8|6743.8|6762|6750|6762.1|6750.1|6755.8|6743.8|0
1600740600000|2020-09-22 02:10:00|6761.9|6749.9|6749.3|6737.3|6762|6750|6749.2|6737.2|0
1600740900000|2020-09-22 02:15:00|6750.1|6738.1|6741.8|6729.8|6751.3|6739.3|6740.8|6728.8|0
1600741200000|2020-09-22 02:20:00|6741.4|6729.4|6746.4|6734.4|6747.4|6735.4|6740.7|6728.7|0
1600741500000|2020-09-22 02:25:00|6746.7|6734.7|6743.3|6731.3|6749.6|6737.6|6743.3|6731.3|0
1600741800000|2020-09-22 02:30:00|6743.4|6731.4|6747.5|6735.5|6751.7|6739.7|6743.3|6731.3|0
1600742100000|2020-09-22 02:35:00|6747.6|6735.6|6747.5|6735.5|6749.6|6737.6|6745.3|6733.3|0
1600742400000|2020-09-22 02:40:00|6747.4|6735.4|6753.7|6741.7|6753.8|6741.8|6745.3|6733.3|0
1600742700000|2020-09-22 02:45:00|6753.8|6741.8|6757.8|6745.8|6757.9|6745.9|6751.6|6739.6|0
1600743000000|2020-09-22 02:50:00|6757.9|6745.9|6751.5|6739.5|6759.9|6747.9|6751.4|6739.4|0
1600743300000|2020-09-22 02:55:00|6751.9|6739.9|6756.8|6744.8|6757.9|6745.9|6751.9|6739.9|0
1600743600000|2020-09-22 03:00:00|6757.2|6745.2|6755.8|6743.8|6758|6746|6753.7|6741.7|0
1600743900000|2020-09-22 03:05:00|6756.6|6744.6|6762.2|6750.2|6764.2|6752.2|6756.6|6744.6|0
1600744200000|2020-09-22 03:10:00|6762.1|6750.1|6762.2|6750.2|6762.2|6750.2|6758|6746|0
1600744500000|2020-09-22 03:15:00|6762.3|6750.3|6768.5|6756.5|6768.5|6756.5|6762.2|6750.2|0
1600744800000|2020-09-22 03:20:00|6766.5|6754.5|6768.5|6756.5|6770.7|6758.7|6766.4|6754.4|0
1600745100000|2020-09-22 03:25:00|6768.6|6756.6|6768.5|6756.5|6770.6|6758.6|6766.5|6754.5|0
1600745400000|2020-09-22 03:30:00|6768.4|6756.4|6764.2|6752.2|6768.4|6756.4|6764.2|6752.2|0
1600745700000|2020-09-22 03:35:00|6764.3|6752.3|6770.6|6758.6|6770.6|6758.6|6764.2|6752.2|0
1600746000000|2020-09-22 03:40:00|6770.5|6758.5|6768.4|6756.4|6772.7|6760.7|6767.4|6755.4|0
1600746300000|2020-09-22 03:45:00|6768.5|6756.5|6766.2|6754.2|6768.5|6756.5|6764.2|6752.2|0
1600746600000|2020-09-22 03:50:00|6765.8|6753.8|6763.9|6751.9|6766.2|6754.2|6763.9|6751.9|0
1600746900000|2020-09-22 03:55:00|6764.7|6752.7|6761.8|6749.8|6766|6754|6761.8|6749.8|0
1600747200000|2020-09-22 04:00:00|6761.7|6749.7|6759.6|6747.6|6761.8|6749.8|6756.4|6744.4|0
1600747500000|2020-09-22 04:05:00|6759.7|6747.7|6761.7|6749.7|6761.7|6749.7|6759.6|6747.6|0
1600747800000|2020-09-22 04:10:00|6761|6749|6761.7|6749.7|6763.8|6751.8|6759.6|6747.6|0
1600748100000|2020-09-22 04:15:00|6760.7|6748.7|6761.7|6749.7|6761.8|6749.8|6759.6|6747.6|0
1600748400000|2020-09-22 04:20:00|6761.8|6749.8|6759.6|6747.6|6761.8|6749.8|6757.5|6745.5|0
1600748700000|2020-09-22 04:25:00|6759.7|6747.7|6757.5|6745.5|6761.7|6749.7|6755.4|6743.4|0
1600749000000|2020-09-22 04:30:00|6757.6|6745.6|6763.9|6751.9|6763.9|6751.9|6757.6|6745.6|0
1600749300000|2020-09-22 04:35:00|6763.8|6751.8|6763.8|6751.8|6766|6754|6763.8|6751.8|0
1600749600000|2020-09-22 04:40:00|6763.7|6751.7|6765.9|6753.9|6766|6754|6763.7|6751.7|0
1600749900000|2020-09-22 04:45:00|6765.1|6753.1|6765.9|6753.9|6766|6754|6763.8|6751.8|0
1600750200000|2020-09-22 04:50:00|6765.1|6753.1|6766|6754|6766|6754|6761.7|6749.7|0
1600750500000|2020-09-22 04:55:00|6765.9|6753.9|6766|6754|6766|6754|6761.8|6749.8|0
1600750800000|2020-09-22 05:00:00|6766.4|6754.4|6759.3|6747.3|6767|6755|6759.2|6747.2|0
1600751100000|2020-09-22 05:05:00|6759.4|6747.4|6757.2|6745.2|6761.4|6749.4|6757.1|6745.1|0
1600751400000|2020-09-22 05:10:00|6757.1|6745.1|6757.1|6745.1|6759.2|6747.2|6755.1|6743.1|0
1600751700000|2020-09-22 05:15:00|6757|6745|6752.8|6740.8|6757|6745|6750.7|6738.7|0
1600752000000|2020-09-22 05:20:00|6752.9|6740.9|6750.7|6738.7|6754.9|6742.9|6748.6|6736.6|0
1600752300000|2020-09-22 05:25:00|6750.8|6738.8|6749.5|6737.5|6752.8|6740.8|6747.4|6735.4|0
1600752600000|2020-09-22 05:30:00|6749.9|6737.9|6748.5|6736.5|6750.6|6738.6|6746.4|6734.4|0
1600752900000|2020-09-22 05:35:00|6748.6|6736.6|6744.2|6732.2|6750.5|6738.5|6744.2|6732.2|0
1600753200000|2020-09-22 05:40:00|6744.6|6732.6|6741.5|6729.5|6746.4|6734.4|6739.5|6727.5|0
1600753500000|2020-09-22 05:45:00|6741.6|6729.6|6733.2|6721.2|6743.6|6731.6|6733.2|6721.2|0
1600753800000|2020-09-22 05:50:00|6733.1|6721.1|6735.4|6723.4|6735.5|6723.5|6731.2|6719.2|0
1600754100000|2020-09-22 05:55:00|6735|6723|6735.3|6723.3|6737.4|6725.4|6732.3|6720.3|0
1600754400000|2020-09-22 06:00:00|6738.9|6726.9|6747.1|6742.1|6747.1|6742.1|6732.6|6726.9|63
1600754700000|2020-09-22 06:05:00|6746.6|6741.6|6751.6|6746.6|6752.6|6747.6|6746.6|6741.6|81
1600755000000|2020-09-22 06:10:00|6751.1|6746.1|6756.6|6751.6|6756.6|6751.6|6748.1|6743.1|40
1600755300000|2020-09-22 06:15:00|6757.1|6752.1|6738.6|6733.6|6759.1|6754.1|6738.6|6733.6|77
1600755600000|2020-09-22 06:20:00|6739.1|6734.1|6736.1|6731.1|6740.1|6735.1|6731.6|6726.6|37
1600755900000|2020-09-22 06:25:00|6735.6|6730.6|6743.6|6738.6|6750.6|6745.6|6735.6|6730.6|30
1600756200000|2020-09-22 06:30:00|6744.1|6739.1|6747.1|6742.1|6752.6|6747.6|6735.6|6730.6|42
1600756500000|2020-09-22 06:35:00|6747.6|6742.6|6752.1|6747.1|6758.1|6753.1|6747.1|6742.1|45
1600756800000|2020-09-22 06:40:00|6751.6|6746.6|6750.1|6745.1|6755.6|6750.6|6747.1|6742.1|48
1600757100000|2020-09-22 06:45:00|6750.6|6745.6|6755.1|6750.1|6757.6|6752.6|6747.6|6742.6|72
1600757400000|2020-09-22 06:50:00|6755.6|6750.6|6752.6|6747.6|6757.6|6752.6|6750.6|6745.6|27
1600757700000|2020-09-22 06:55:00|6751.6|6746.6|6760.6|6755.6|6770.1|6765.1|6751.1|6746.1|162
1600758000000|2020-09-22 07:00:00|6760.1|6755.1|6743.1|6738.1|6762.1|6757.1|6738.1|6733.1|944
1600758300000|2020-09-22 07:05:00|6743.6|6738.6|6714.1|6709.1|6745.1|6740.1|6707.6|6702.6|751
1600758600000|2020-09-22 07:10:00|6716.6|6711.6|6693.1|6688.1|6718.6|6713.6|6690.1|6685.1|324
1600758900000|2020-09-22 07:15:00|6692.6|6687.6|6700.6|6695.6|6707.1|6702.1|6685.6|6680.6|308
1600759200000|2020-09-22 07:20:00|6699.6|6694.6|6710.6|6705.6|6724.1|6719.1|6696.6|6691.6|341
1600759500000|2020-09-22 07:25:00|6711.6|6706.6|6708.6|6703.6|6715.1|6710.1|6699.1|6694.1|191
1600759800000|2020-09-22 07:30:00|6709.1|6704.1|6695.1|6690.1|6717.1|6712.1|6690.6|6685.6|225
1600760100000|2020-09-22 07:35:00|6693.1|6688.1|6694.1|6689.1|6697.1|6692.1|6681.6|6676.6|183
1600760400000|2020-09-22 07:40:00|6692.9|6687.9|6699.4|6694.4|6704.9|6699.9|6692.9|6687.9|94
1600760700000|2020-09-22 07:45:00|6700.9|6695.9|6710.9|6705.9|6712.9|6707.9|6698.9|6693.9|93
1600761000000|2020-09-22 07:50:00|6711.4|6706.4|6717.4|6712.4|6721.4|6716.4|6711.4|6706.4|76
1600761300000|2020-09-22 07:55:00|6717.9|6712.9|6722.4|6717.4|6723.9|6718.9|6716.9|6711.9|153
1600761600000|2020-09-22 08:00:00|6723.9|6718.9|6721.4|6716.4|6730.4|6725.4|6721.4|6716.4|203
1600761900000|2020-09-22 08:05:00|6722.4|6717.4|6722.4|6717.4|6728.4|6723.4|6720.4|6715.4|147
1600762200000|2020-09-22 08:10:00|6721.9|6716.9|6710.9|6705.9|6721.9|6716.9|6707.4|6702.4|197
1600762500000|2020-09-22 08:15:00|6710.4|6705.4|6706.4|6701.4|6715.9|6710.9|6705.9|6700.9|122
1600762800000|2020-09-22 08:20:00|6703.9|6698.9|6693.9|6688.9|6703.9|6698.9|6688.9|6683.9|182
1600763100000|2020-09-22 08:25:00|6694.9|6689.9|6694.4|6689.4|6695.4|6690.4|6683.9|6678.9|134
1600763400000|2020-09-22 08:30:00|6693.4|6688.4|6690.4|6685.4|6696.4|6691.4|6688.4|6683.4|142
1600763700000|2020-09-22 08:35:00|6690.9|6685.9|6679.4|6674.4|6690.9|6685.9|6674.4|6669.4|206
1600764000000|2020-09-22 08:40:00|6678.9|6673.9|6668.9|6663.9|6679.4|6674.4|6667.9|6662.9|140
1600764300000|2020-09-22 08:45:00|6668.4|6663.4|6662.4|6657.4|6672.4|6667.4|6660.4|6655.4|157
1600764600000|2020-09-22 08:50:00|6662.9|6657.9|6656.4|6651.4|6662.9|6657.9|6651.4|6646.4|165
1600764900000|2020-09-22 08:55:00|6656.9|6651.9|6667.4|6662.4|6668.4|6663.4|6656.9|6651.9|113
1600765200000|2020-09-22 09:00:00|6666.9|6661.9|6669.4|6664.4|6670.9|6665.9|6658.9|6653.9|116
1600765500000|2020-09-22 09:05:00|6669.9|6664.9|6675.4|6670.4|6675.4|6670.4|6669.4|6664.4|65
1600765800000|2020-09-22 09:10:00|6676.9|6671.9|6686.4|6681.4|6690.4|6685.4|6676.9|6671.9|169
1600766100000|2020-09-22 09:15:00|6685.9|6680.9|6680.4|6675.4|6689.4|6684.4|6678.9|6673.9|82
1600766400000|2020-09-22 09:20:00|6679.9|6674.9|6688.4|6683.4|6688.4|6683.4|6678.4|6673.4|63
1600766700000|2020-09-22 09:25:00|6690.4|6685.4|6684.4|6679.4|6693.4|6688.4|6683.9|6678.9|77
1600767000000|2020-09-22 09:30:00|6685.4|6680.4|6680.9|6675.9|6688.4|6683.4|6680.9|6675.9|58
1600767300000|2020-09-22 09:35:00|6681.4|6676.4|6681.4|6676.4|6684.9|6679.9|6679.4|6674.4|50
1600767600000|2020-09-22 09:40:00|6681.9|6676.9|6689.4|6684.4|6692.4|6687.4|6681.9|6676.9|37
1600767900000|2020-09-22 09:45:00|6690.9|6685.9|6690.4|6685.4|6691.4|6686.4|6685.4|6680.4|95
1600768200000|2020-09-22 09:50:00|6690.9|6685.9|6686.4|6681.4|6699.4|6694.4|6686.4|6681.4|102
1600768500000|2020-09-22 09:55:00|6687.4|6682.4|6685.4|6680.4|6691.4|6686.4|6684.9|6679.9|77
1600768800000|2020-09-22 10:00:00|6686.4|6681.4|6685.4|6680.4|6688.4|6683.4|6681.9|6676.9|49
1600769100000|2020-09-22 10:05:00|6684.9|6679.9|6681.9|6676.9|6686.4|6681.4|6679.9|6674.9|60
1600769400000|2020-09-22 10:10:00|6681.4|6676.4|6679.4|6674.4|6682.4|6677.4|6677.4|6672.4|31
1600769700000|2020-09-22 10:15:00|6679.9|6674.9|6683.4|6678.4|6684.4|6679.4|6677.9|6672.9|80
1600770000000|2020-09-22 10:20:00|6684.4|6679.4|6703.4|6698.4|6704.9|6699.9|6684.4|6679.4|85
1600770300000|2020-09-22 10:25:00|6704.4|6699.4|6698.9|6693.9|6705.4|6700.4|6695.9|6690.9|47
1600770600000|2020-09-22 10:30:00|6699.4|6694.4|6702.4|6697.4|6708.4|6703.4|6699.4|6694.4|106
1600770900000|2020-09-22 10:35:00|6703.4|6698.4|6699.9|6694.9|6707.9|6702.9|6697.4|6692.4|67
1600771200000|2020-09-22 10:40:00|6700.4|6695.4|6702.4|6697.4|6706.4|6701.4|6698.4|6693.4|40
1600771500000|2020-09-22 10:45:00|6701.4|6696.4|6695.9|6690.9|6701.9|6696.9|6695.9|6690.9|43
1600771800000|2020-09-22 10:50:00|6695.4|6690.4|6697.9|6692.9|6699.4|6694.4|6693.4|6688.4|53
1600772100000|2020-09-22 10:55:00|6697.4|6692.4|6701.4|6696.4|6710.4|6705.4|6694.4|6689.4|126
1600772400000|2020-09-22 11:00:00|6700.9|6695.9|6702.4|6697.4|6705.4|6700.4|6700.9|6695.9|47
1600772700000|2020-09-22 11:05:00|6701.9|6696.9|6703.9|6698.9|6704.9|6699.9|6699.9|6694.9|18
1600773000000|2020-09-22 11:10:00|6703.4|6698.4|6707.4|6702.4|6710.4|6705.4|6702.4|6697.4|25
1600773300000|2020-09-22 11:15:00|6706.9|6701.9|6712.4|6707.4|6712.9|6707.9|6705.9|6700.9|52
1600773600000|2020-09-22 11:20:00|6711.9|6706.9|6712.4|6707.4|6712.4|6707.4|6709.4|6704.4|37
1600773900000|2020-09-22 11:25:00|6715.4|6710.4|6713.4|6708.4|6716.4|6711.4|6713.4|6708.4|29
1600774200000|2020-09-22 11:30:00|6714.4|6709.4|6715.4|6710.4|6718.4|6713.4|6713.4|6708.4|36
1600774500000|2020-09-22 11:35:00|6714.9|6709.9|6712.4|6707.4|6718.4|6713.4|6712.4|6707.4|51
1600774800000|2020-09-22 11:40:00|6713.2|6708.2|6700.7|6695.7|6714.7|6709.7|6700.7|6695.7|42
1600775100000|2020-09-22 11:45:00|6700.2|6695.2|6688.2|6683.2|6700.2|6695.2|6688.2|6683.2|60
1600775400000|2020-09-22 11:50:00|6688.7|6683.7|6679.7|6674.7|6689.2|6684.2|6676.7|6671.7|113
1600775700000|2020-09-22 11:55:00|6679.2|6674.2|6676.7|6671.7|6682.7|6677.7|6675.2|6670.2|39
1600776000000|2020-09-22 12:00:00|6677.2|6672.2|6679.2|6674.2|6681.7|6676.7|6674.7|6669.7|77
1600776300000|2020-09-22 12:05:00|6679.7|6674.7|6683.2|6678.2|6683.2|6678.2|6675.2|6670.2|58
1600776600000|2020-09-22 12:10:00|6683.7|6678.7|6685.2|6680.2|6690.2|6685.2|6683.7|6678.7|42
1600776900000|2020-09-22 12:15:00|6685.7|6680.7|6684.2|6679.2|6689.2|6684.2|6680.7|6675.7|87
1600777200000|2020-09-22 12:20:00|6684.7|6679.7|6685.2|6680.2|6687.2|6682.2|6679.7|6674.7|41
1600777500000|2020-09-22 12:25:00|6684.7|6679.7|6685.7|6680.7|6692.2|6687.2|6683.2|6678.2|70
1600777800000|2020-09-22 12:30:00|6686.2|6681.2|6693.7|6688.7|6694.2|6689.2|6683.2|6678.2|42
1600778100000|2020-09-22 12:35:00|6694.2|6689.2|6690.2|6685.2|6697.2|6692.2|6684.7|6679.7|47
1600778400000|2020-09-22 12:40:00|6689.7|6684.7|6689.7|6684.7|6693.7|6688.7|6688.7|6683.7|21
1600778700000|2020-09-22 12:45:00|6689.2|6684.2|6689.7|6684.7|6691.2|6686.2|6685.2|6680.2|37
1600779000000|2020-09-22 12:50:00|6690.2|6685.2|6692.2|6687.2|6693.7|6688.7|6686.2|6681.2|80
1600779300000|2020-09-22 12:55:00|6691.2|6686.2|6689.2|6684.2|6692.7|6687.7|6687.7|6682.7|58
1600779600000|2020-09-22 13:00:00|6688.7|6683.7|6688.2|6683.2|6691.2|6686.2|6685.2|6680.2|60
1600779900000|2020-09-22 13:05:00|6688.7|6683.7|6698.2|6693.2|6698.2|6693.2|6688.7|6683.7|35
1600780200000|2020-09-22 13:10:00|6697.7|6692.7|6691.2|6686.2|6701.2|6696.2|6689.2|6684.2|71
1600780500000|2020-09-22 13:15:00|6690.7|6685.7|6690.2|6685.2|6690.7|6685.7|6682.2|6677.2|97
1600780800000|2020-09-22 13:20:00|6691.2|6686.2|6695.7|6690.7|6695.7|6690.7|6690.7|6685.7|49
1600781100000|2020-09-22 13:25:00|6696.2|6691.2|6697.2|6692.2|6704.2|6699.2|6694.2|6689.2|70
1600781400000|2020-09-22 13:30:00|6696.2|6691.2|6701.2|6696.2|6704.7|6699.7|6693.2|6688.2|125
1600781700000|2020-09-22 13:35:00|6698.2|6693.2|6705.2|6700.2|6705.7|6700.7|6696.2|6691.2|157
1600782000000|2020-09-22 13:40:00|6704.2|6699.2|6708.2|6703.2|6710.2|6705.2|6703.2|6698.2|177
1600782300000|2020-09-22 13:45:00|6708.7|6703.7|6694.2|6689.2|6712.2|6707.2|6694.2|6689.2|99
1600782600000|2020-09-22 13:50:00|6693.7|6688.7|6689.2|6684.2|6693.7|6688.7|6685.7|6680.7|83
1600782900000|2020-09-22 13:55:00|6688.7|6683.7|6687.7|6682.7|6691.7|6686.7|6684.2|6679.2|58
1600783200000|2020-09-22 14:00:00|6688.7|6683.7|6688.7|6683.7|6696.7|6691.7|6683.2|6678.2|126
1600783500000|2020-09-22 14:05:00|6688.2|6683.2|6693.7|6688.7|6696.2|6691.2|6684.2|6679.2|87
1600783800000|2020-09-22 14:10:00|6692.8|6687.8|6693.3|6688.3|6694.3|6689.3|6684.8|6679.8|54
1600784100000|2020-09-22 14:15:00|6693.8|6688.8|6701.8|6696.8|6702.3|6697.3|6693.8|6688.8|127
1600784400000|2020-09-22 14:20:00|6702.8|6697.8|6693.3|6688.3|6704.8|6699.8|6693.3|6688.3|89
1600784700000|2020-09-22 14:25:00|6693.8|6688.8|6702.3|6697.3|6703.3|6698.3|6689.8|6684.8|149
1600785000000|2020-09-22 14:30:00|6703.3|6698.3|6706.3|6701.3|6709.3|6704.3|6702.3|6697.3|224
1600785300000|2020-09-22 14:35:00|6707.8|6702.8|6702.3|6697.3|6714.3|6709.3|6702.3|6697.3|145
1600785600000|2020-09-22 14:40:00|6701.8|6696.8|6686.3|6681.3|6702.3|6697.3|6685.8|6680.8|125
1600785900000|2020-09-22 14:45:00|6685.8|6680.8|6675.3|6670.3|6687.3|6682.3|6674.3|6669.3|182
1600786200000|2020-09-22 14:50:00|6676.3|6671.3|6673.3|6668.3|6680.8|6675.8|6672.8|6667.8|98
1600786500000|2020-09-22 14:55:00|6671.8|6666.8|6657.8|6652.8|6674.3|6669.3|6657.8|6652.8|282
1600786800000|2020-09-22 15:00:00|6657.3|6652.3|6650.3|6645.3|6662.3|6657.3|6647.3|6642.3|233
1600787100000|2020-09-22 15:05:00|6651.8|6646.8|6660.8|6655.8|6661.3|6656.3|6649.8|6644.8|201
1600787400000|2020-09-22 15:10:00|6661.8|6656.8|6671.3|6666.3|6675.8|6670.8|6658.3|6653.3|185
1600787700000|2020-09-22 15:15:00|6669.8|6664.8|6678.3|6673.3|6682.3|6677.3|6669.8|6664.8|320
1600788000000|2020-09-22 15:20:00|6678.8|6673.8|6676.3|6671.3|6679.8|6674.8|6673.3|6668.3|379
1600788300000|2020-09-22 15:25:00|6678.3|6673.3|6669.3|6664.3|6678.3|6673.3|6666.3|6661.3|546
1600788600000|2020-09-22 15:30:00|6670.3|6663.3|6650.3|6641.3|6673.3|6666.3|6643.3|6636.3|732
1600788900000|2020-09-22 15:35:00|6649.3|6642.3|6646.3|6638.3|6653.3|6645.3|6639.3|6632.3|342
1600789200000|2020-09-22 15:40:00|6645.3|6639.3|6652.3|6644.3|6654.3|6647.3|6642.3|6634.3|88
1600789500000|2020-09-22 15:45:00|6651.3|6645.3|6660.3|6652.3|6660.3|6652.3|6651.3|6644.3|46
1600789800000|2020-09-22 15:50:00|6661.3|6653.3|6656.3|6649.3|6661.3|6653.3|6654.3|6646.3|7
1600790100000|2020-09-22 15:55:00|6657.3|6650.3|6661.3|6654.3|6661.3|6654.3|6656.3|6648.3|36
1600790400000|2020-09-22 16:00:00|6660.3|6653.3|6668.3|6661.3|6668.3|6661.3|6660.3|6653.3|73
1600790700000|2020-09-22 16:05:00|6669.3|6662.3|6669.3|6662.3|6672.3|6666.3|6667.3|6661.3|67
1600791000000|2020-09-22 16:10:00|6668.3|6663.3|6666.3|6659.3|6671.3|6665.3|6663.3|6656.3|68
1600791300000|2020-09-22 16:15:00|6665.3|6658.3|6660.3|6652.3|6665.3|6658.3|6658.3|6651.3|23
1600791600000|2020-09-22 16:20:00|6659.3|6653.3|6660.3|6652.3|6661.3|6655.3|6657.3|6650.3|10
1600791900000|2020-09-22 16:25:00|6661.3|6653.3|6663.3|6655.3|6664.3|6658.3|6656.3|6648.3|79
1600792200000|2020-09-22 16:30:00|6664.3|6656.3|6658.3|6650.3|6666.3|6658.3|6658.3|6650.3|41
1600792500000|2020-09-22 16:35:00|6655.3|6649.3|6660.3|6652.3|6661.3|6654.3|6655.3|6647.3|22
1600792800000|2020-09-22 16:40:00|6658.3|6653.3|6659.3|6651.3|6661.3|6653.3|6657.3|6649.3|8
1600793100000|2020-09-22 16:45:00|6660.3|6652.3|6651.3|6644.3|6660.3|6652.3|6651.3|6644.3|3
1600793400000|2020-09-22 16:50:00|6652.3|6645.3|6649.3|6642.3|6653.3|6646.3|6647.3|6640.3|24
1600793700000|2020-09-22 16:55:00|6648.3|6641.3|6645.3|6637.3|6648.3|6641.3|6640.3|6633.3|42
1600794000000|2020-09-22 17:00:00|6646.3|6638.3|6648.3|6640.3|6648.3|6640.3|6644.3|6638.3|3
1600794300000|2020-09-22 17:05:00|6649.3|6641.3|6651.3|6643.3|6651.3|6643.3|6646.3|6640.3|6
1600794600000|2020-09-22 17:10:00|6652.3|6644.3|6653.3|6646.3|6654.3|6647.3|6652.3|6644.3|13
1600794900000|2020-09-22 17:15:00|6654.3|6647.3|6657.3|6650.3|6657.3|6650.3|6652.3|6646.3|21
1600795200000|2020-09-22 17:20:00|6656.3|6649.3|6659.3|6652.3|6659.3|6653.3|6654.3|6648.3|25
1600795500000|2020-09-22 17:25:00|6660.3|6653.3|6661.3|6654.3|6663.3|6654.3|6658.3|6650.3|8
1600795800000|2020-09-22 17:30:00|6662.3|6653.3|6663.3|6655.3|6663.3|6655.3|6659.3|6652.3|4
1600796100000|2020-09-22 17:35:00|6662.3|6654.3|6663.3|6655.3|6664.3|6656.3|6659.3|6651.3|2
1600796400000|2020-09-22 17:40:00|6664.3|6658.3|6664.3|6656.3|6665.3|6658.3|6661.3|6653.3|7
1600796700000|2020-09-22 17:45:00|6665.3|6657.3|6670.3|6663.3|6670.3|6664.3|6663.3|6655.3|24
1600797000000|2020-09-22 17:50:00|6669.3|6661.3|6667.3|6660.3|6669.3|6661.3|6666.3|6660.3|10
1600797300000|2020-09-22 17:55:00|6668.3|6662.3|6670.9|6658.9|6671.3|6664.3|6659.8|6652.3|32
1600797600000|2020-09-22 18:00:00|6671|6659|6681.6|6669.6|6681.6|6669.6|6671|6659|0
1600797900000|2020-09-22 18:05:00|6681.5|6669.5|6679.1|6667.1|6681.8|6669.8|6679|6667|0
1600798200000|2020-09-22 18:10:00|6679|6667|6680.5|6668.5|6682.4|6670.4|6676.6|6664.6|0
1600798500000|2020-09-22 18:15:00|6680.6|6668.6|6682.8|6670.8|6684.8|6672.8|6678.4|6666.4|0
1600798800000|2020-09-22 18:20:00|6682.7|6670.7|6676.2|6664.2|6682.7|6670.7|6674.1|6662.1|0
1600799100000|2020-09-22 18:25:00|6676.3|6664.3|6680.4|6668.4|6680.4|6668.4|6676|6664|0
1600799400000|2020-09-22 18:30:00|6680.5|6668.5|6674.2|6662.2|6680.9|6668.9|6674.1|6662.1|0
1600799700000|2020-09-22 18:35:00|6674.1|6662.1|6678.6|6666.6|6680.6|6668.6|6672.2|6660.2|0
1600800000000|2020-09-22 18:40:00|6678.5|6666.5|6678.6|6666.6|6682.9|6670.9|6676.2|6664.2|0
1600800300000|2020-09-22 18:45:00|6678.7|6666.7|6676.5|6664.5|6678.8|6666.8|6674.4|6662.4|0
1600800600000|2020-09-22 18:50:00|6676.4|6664.4|6672.3|6660.3|6676.7|6664.7|6672.2|6660.2|0
1600800900000|2020-09-22 18:55:00|6672.4|6660.4|6673.5|6661.5|6677.9|6665.9|6671.2|6659.2|0
1600801200000|2020-09-22 19:00:00|6673.4|6661.4|6671.4|6659.4|6673.7|6661.7|6669.1|6657.1|0
1600801500000|2020-09-22 19:05:00|6671.5|6659.5|6682.2|6670.2|6682.2|6670.2|6671.3|6659.3|0
1600801800000|2020-09-22 19:10:00|6682.1|6670.1|6679.6|6667.6|6682.4|6670.4|6677.8|6665.8|0
1600802100000|2020-09-22 19:15:00|6679.7|6667.7|6682.3|6670.3|6682.4|6670.4|6675.4|6663.4|0
1600802400000|2020-09-22 19:20:00|6682.2|6670.2|6682.5|6670.5|6684.6|6672.6|6678|6666|0
1600802700000|2020-09-22 19:25:00|6682.6|6670.6|6689.7|6677.7|6689.8|6677.8|6682.5|6670.5|0
1600803000000|2020-09-22 19:30:00|6689.6|6677.6|6685.9|6673.9|6689.7|6677.7|6682.5|6670.5|0
1600803300000|2020-09-22 19:35:00|6685.8|6673.8|6691.7|6679.7|6692.3|6680.3|6685.5|6673.5|0
1600803600000|2020-09-22 19:40:00|6691.6|6679.6|6694|6682|6696.1|6684.1|6691.5|6679.5|0
1600803900000|2020-09-22 19:45:00|6694.1|6682.1|6706.3|6694.3|6706.6|6694.6|6693.7|6681.7|0
1600804200000|2020-09-22 19:50:00|6706.5|6694.5|6704.5|6692.5|6706.5|6694.5|6696.6|6684.6|0
1600804500000|2020-09-22 19:55:00|6704.6|6692.6|6704|6692|6708|6696|6702|6690|0
1600804800000|2020-09-22 20:00:00|6703.1|6691.1|6701.2|6689.2|6703.8|6691.8|6700.3|6688.3|0
1600805100000|2020-09-22 20:05:00|6700.6|6688.6|6697|6685|6700.6|6688.6|6696.6|6684.6|0
1600805400000|2020-09-22 20:10:00|6696.6|6684.6|6695.5|6683.5|6697.6|6685.6|6689|6677|0
1600805700000|2020-09-22 20:15:00|6695.1|6683.1|6696.8|6684.8|6697.8|6685.8|6695.1|6683.1|0
1600806000000|2020-09-22 20:20:00|6697.2|6685.2|6696.7|6684.7|6697.3|6685.3|6696.7|6684.7|0
1600806300000|2020-09-22 20:25:00|6696.9|6684.9|6696.3|6684.3|6697.1|6685.1|6695.9|6683.9|0
1600806600000|2020-09-22 20:30:00|6696.5|6684.5|6698.4|6686.4|6700.9|6688.9|6695.9|6683.9|0
1600806900000|2020-09-22 20:35:00|6697.8|6685.8|6693.4|6681.4|6698.8|6686.8|6692.3|6680.3|0
1600807200000|2020-09-22 20:40:00|6693.3|6681.3|6695.3|6683.3|6695.9|6683.9|6692.3|6680.3|0
1600807500000|2020-09-22 20:45:00|6695.2|6683.2|6694.2|6682.2|6696.3|6684.3|6693.8|6681.8|0
1600807800000|2020-09-22 20:50:00|6694.3|6682.3|6696.3|6684.3|6696.3|6684.3|6694.2|6682.2|0
1600808100000|2020-09-22 20:55:00|6695.9|6683.9|6697.7|6685.7|6699.9|6687.9|6695.3|6683.3|0
1600808400000|2020-09-22 21:00:00|6697.5|6685.5|6697|6685|6697.7|6685.7|6696.4|6684.4|0
1600808700000|2020-09-22 21:05:00|6697.5|6685.5|6697.7|6685.7|6697.7|6685.7|6697.5|6685.5|0
1600809000000|2020-09-22 21:10:00|6697.5|6685.5|6697.7|6685.7|6697.7|6685.7|6697.5|6685.5|0
1600809600000|2020-09-22 21:20:00|6697.4|6685.4|6697.3|6685.3|6697.5|6685.5|6697.3|6685.3|0
1600809900000|2020-09-22 21:25:00|6698.2|6686.2|6698.2|6686.2|6698.6|6686.6|6698.2|6686.2|0
1600810200000|2020-09-22 21:30:00|6697.6|6685.6|6698.5|6686.5|6699.2|6687.2|6697.3|6685.3|0
1600810500000|2020-09-22 21:35:00|6697.9|6685.9|6697.7|6685.7|6698.3|6686.3|6697.7|6685.7|0
1600810800000|2020-09-22 21:40:00|6698.1|6686.1|6698.5|6686.5|6698.5|6686.5|6697.9|6685.9|0
1600811100000|2020-09-22 21:45:00|6698.3|6686.3|6699.1|6687.1|6699.1|6687.1|6697.9|6685.9|0
1600811400000|2020-09-22 21:50:00|6698.9|6686.9|6699.8|6687.8|6700.4|6688.4|6698.9|6686.9|0
1600811700000|2020-09-22 21:55:00|6700|6688|6700.1|6688.1|6700.8|6688.8|6699.8|6687.8|0
1600812000000|2020-09-22 22:00:00|6700.4|6688.4|6698.1|6686.1|6705.1|6693.1|6697.7|6685.7|0
1600812300000|2020-09-22 22:05:00|6697.7|6685.7|6699.8|6687.8|6699.8|6687.8|6697.3|6685.3|0
1600812600000|2020-09-22 22:10:00|6699.9|6687.9|6698.1|6686.1|6700.6|6688.6|6697.5|6685.5|0
1600812900000|2020-09-22 22:15:00|6697.7|6685.7|6692.3|6680.3|6698.5|6686.5|6689.1|6677.1|0
1600813200000|2020-09-22 22:20:00|6692.7|6680.7|6694.6|6682.6|6694.8|6682.8|6690.8|6678.8|0
1600813500000|2020-09-22 22:25:00|6694.5|6682.5|6695.2|6683.2|6695.2|6683.2|6693.3|6681.3|0
1600813800000|2020-09-22 22:30:00|6695.4|6683.4|6702.3|6690.3|6704.4|6692.4|6695.4|6683.4|0
1600814100000|2020-09-22 22:35:00|6702.4|6690.4|6698.3|6686.3|6704.8|6692.8|6696.9|6684.9|0
1600814400000|2020-09-22 22:40:00|6698.1|6686.1|6693.3|6681.3|6698.1|6686.1|6692|6680|0
1600814700000|2020-09-22 22:45:00|6693.7|6681.7|6691.8|6679.8|6696.2|6684.2|6690.2|6678.2|0
1600815000000|2020-09-22 22:50:00|6691.9|6679.9|6690.2|6678.2|6692.5|6680.5|6686.6|6674.6|0
1600815300000|2020-09-22 22:55:00|6690.4|6678.4|6687|6675|6690.8|6678.8|6685.8|6673.8|0
1600815600000|2020-09-22 23:00:00|6686.6|6674.6|6686|6674|6689.2|6677.2|6684.7|6672.7|0
1600815900000|2020-09-22 23:05:00|6686.2|6674.2|6687.5|6675.5|6688.3|6676.3|6685.2|6673.2|0
1600816200000|2020-09-22 23:10:00|6687.7|6675.7|6688.3|6676.3|6688.7|6676.7|6684.7|6672.7|0
1600816500000|2020-09-22 23:15:00|6688.5|6676.5|6687.3|6675.3|6689.8|6677.8|6687|6675|0
1600816800000|2020-09-22 23:20:00|6687.2|6675.2|6689.8|6677.8|6690.2|6678.2|6685.4|6673.4|0
1600817100000|2020-09-22 23:25:00|6690|6678|6689.2|6677.2|6690.2|6678.2|6687.7|6675.7|0
1600817400000|2020-09-22 23:30:00|6689.8|6677.8|6688.3|6676.3|6691.9|6679.9|6687.7|6675.7|0
1600817700000|2020-09-22 23:35:00|6687.7|6675.7|6692.3|6680.3|6693.3|6681.3|6687.7|6675.7|0
1600818000000|2020-09-22 23:40:00|6692.7|6680.7|6699.9|6687.9|6701.6|6689.6|6692.3|6680.3|0
1600818300000|2020-09-22 23:45:00|6700.1|6688.1|6700.7|6688.7|6701.6|6689.6|6698.2|6686.2|0
1600818600000|2020-09-22 23:50:00|6700.9|6688.9|6704.7|6692.7|6705.8|6693.8|6700.9|6688.9|0
1600818900000|2020-09-22 23:55:00|6704.9|6692.9|6706.2|6694.2|6706.2|6694.2|6702.2|6690.2|0
1600819200000|2020-09-23 00:00:00|6706.1|6694.1|6707|6695|6709.6|6697.6|6704.1|6692.1|0
1600819500000|2020-09-23 00:05:00|6706.6|6694.6|6707|6695|6707.7|6695.7|6704.1|6692.1|0
1600819800000|2020-09-23 00:10:00|6707.1|6695.1|6704.5|6692.5|6708.5|6696.5|6704.1|6692.1|0
1600820100000|2020-09-23 00:15:00|6704.7|6692.7|6712.7|6700.7|6716.7|6704.7|6702.5|6690.5|0
1600820400000|2020-09-23 00:20:00|6712.6|6700.6|6710.5|6698.5|6712.7|6700.7|6708.6|6696.6|0
1600820700000|2020-09-23 00:25:00|6710|6698|6711.9|6699.9|6712|6700|6708|6696|0
1600821000000|2020-09-23 00:30:00|6710|6698|6707.9|6695.9|6714.1|6702.1|6705.8|6693.8|0
1600821300000|2020-09-23 00:35:00|6707.5|6695.5|6702.2|6690.2|6707.5|6695.5|6702.1|6690.1|0
1600821600000|2020-09-23 00:40:00|6702.3|6690.3|6708.4|6696.4|6708.4|6696.4|6702.2|6690.2|0
1600821900000|2020-09-23 00:45:00|6708.5|6696.5|6696.8|6684.8|6710.5|6698.5|6693.6|6681.6|0
1600822200000|2020-09-23 00:50:00|6696.4|6684.4|6696.3|6684.3|6697.8|6685.8|6693.8|6681.8|0
1600822500000|2020-09-23 00:55:00|6696.4|6684.4|6690|6678|6698.5|6686.5|6690|6678|0
1600822800000|2020-09-23 01:00:00|6690.1|6678.1|6692.1|6680.1|6694.2|6682.2|6690|6678|0
1600823100000|2020-09-23 01:05:00|6691.1|6679.1|6688|6676|6692.1|6680.1|6686|6674|0
1600823400000|2020-09-23 01:10:00|6687.6|6675.6|6684.4|6672.4|6688|6676|6681.8|6669.8|0
1600823700000|2020-09-23 01:15:00|6684.3|6672.3|6690.4|6678.4|6694.5|6682.5|6684.3|6672.3|0
1600824000000|2020-09-23 01:20:00|6690.5|6678.5|6690.4|6678.4|6692.5|6680.5|6688.4|6676.4|0
1600824300000|2020-09-23 01:25:00|6688.4|6676.4|6689.3|6677.3|6691.5|6679.5|6686.3|6674.3|0
1600824600000|2020-09-23 01:30:00|6688.9|6676.9|6697.7|6685.7|6697.7|6685.7|6686.2|6674.2|0
1600824900000|2020-09-23 01:35:00|6697.3|6685.3|6698.9|6686.9|6704|6692|6696.7|6684.7|0
1600825200000|2020-09-23 01:40:00|6699.6|6687.6|6692.7|6680.7|6700.9|6688.9|6692.6|6680.6|0
1600825500000|2020-09-23 01:45:00|6692.8|6680.8|6701|6689|6701|6689|6692.7|6680.7|0
1600825800000|2020-09-23 01:50:00|6700.9|6688.9|6701.1|6689.1|6703.1|6691.1|6696.9|6684.9|0
1600826100000|2020-09-23 01:55:00|6701|6689|6701|6689|6703.1|6691.1|6699|6687|0
1600826400000|2020-09-23 02:00:00|6701.1|6689.1|6702|6690|6707.2|6695.2|6699|6687|0
1600826700000|2020-09-23 02:05:00|6702.1|6690.1|6698.9|6686.9|6703.1|6691.1|6696.9|6684.9|0
1600827000000|2020-09-23 02:10:00|6698.1|6686.1|6696.7|6684.7|6700.9|6688.9|6695.7|6683.7|0
1600827300000|2020-09-23 02:15:00|6696.6|6684.6|6700.8|6688.8|6702.8|6690.8|6696.6|6684.6|0
1600827600000|2020-09-23 02:20:00|6700.9|6688.9|6695.6|6683.6|6705|6693|6694.6|6682.6|0
1600827900000|2020-09-23 02:25:00|6695.3|6683.3|6696.6|6684.6|6698.8|6686.8|6694.5|6682.5|0
1600828200000|2020-09-23 02:30:00|6696.7|6684.7|6697.6|6685.6|6697.6|6685.6|6690.4|6678.4|0
1600828500000|2020-09-23 02:35:00|6697.3|6685.3|6693.4|6681.4|6700.7|6688.7|6691.3|6679.3|0
1600828800000|2020-09-23 02:40:00|6693.5|6681.5|6692|6680|6696.6|6684.6|6692|6680|0
1600829100000|2020-09-23 02:45:00|6691.3|6679.3|6694.2|6682.2|6697.3|6685.3|6690|6678|0
1600829400000|2020-09-23 02:50:00|6694.5|6682.5|6696.1|6684.1|6698.2|6686.2|6694.1|6682.1|0
1600829700000|2020-09-23 02:55:00|6696.2|6684.2|6695|6683|6698.2|6686.2|6695|6683|0
1600830000000|2020-09-23 03:00:00|6694.7|6682.7|6687.9|6675.9|6694.7|6682.7|6687.8|6675.8|0
1600830300000|2020-09-23 03:05:00|6688.3|6676.3|6689.9|6677.9|6691.9|6679.9|6686.8|6674.8|0
1600830600000|2020-09-23 03:10:00|6690.9|6678.9|6694.2|6682.2|6696.1|6684.1|6690.9|6678.9|0
1600830900000|2020-09-23 03:15:00|6694.6|6682.6|6700.4|6688.4|6700.4|6688.4|6693.1|6681.1|0
1600831200000|2020-09-23 03:20:00|6699.4|6687.4|6700.4|6688.4|6700.5|6688.5|6698.3|6686.3|0
1600831500000|2020-09-23 03:25:00|6700|6688|6697.9|6685.9|6700.5|6688.5|6694.8|6682.8|0
1600831800000|2020-09-23 03:30:00|6698.9|6686.9|6699|6687|6703.1|6691.1|6698.9|6686.9|0
1600832100000|2020-09-23 03:35:00|6699.1|6687.1|6695.9|6683.9|6700.1|6688.1|6694.8|6682.8|0
1600832400000|2020-09-23 03:40:00|6695.8|6683.8|6696.9|6684.9|6697.9|6685.9|6695.8|6683.8|0
1600832700000|2020-09-23 03:45:00|6696.8|6684.8|6699|6687|6699|6687|6694.8|6682.8|0
1600833000000|2020-09-23 03:50:00|6698.9|6686.9|6694.8|6682.8|6699|6687|6694.8|6682.8|0
1600833300000|2020-09-23 03:55:00|6694.9|6682.9|6694.9|6682.9|6696.9|6684.9|6692.8|6680.8|0
1600833600000|2020-09-23 04:00:00|6694.8|6682.8|6696.9|6684.9|6699|6687|6692.8|6680.8|0
1600833900000|2020-09-23 04:05:00|6697.3|6685.3|6702|6690|6703.1|6691.1|6697.3|6685.3|0
1600834200000|2020-09-23 04:10:00|6701.7|6689.7|6701|6689|6702.1|6690.1|6701|6689|0
1600834500000|2020-09-23 04:15:00|6701.1|6689.1|6694.7|6682.7|6703.2|6691.2|6692.6|6680.6|0
1600834800000|2020-09-23 04:20:00|6694.6|6682.6|6697.8|6685.8|6699.9|6687.9|6694.6|6682.6|0
1600835100000|2020-09-23 04:25:00|6697.4|6685.4|6696.9|6684.9|6698.9|6686.9|6696.8|6684.8|0
1600835400000|2020-09-23 04:30:00|6698.9|6686.9|6700|6688|6701|6689|6696.8|6684.8|0
1600835700000|2020-09-23 04:35:00|6700.4|6688.4|6701|6689|6703.1|6691.1|6699|6687|0
1600836000000|2020-09-23 04:40:00|6702|6690|6702|6690|6704|6692|6701|6689|0
1600836300000|2020-09-23 04:45:00|6701.6|6689.6|6701|6689|6703.1|6691.1|6701|6689|0
1600836600000|2020-09-23 04:50:00|6701.1|6689.1|6699.1|6687.1|6703.1|6691.1|6699|6687|0
1600836900000|2020-09-23 04:55:00|6699|6687|6701|6689|6701|6689|6699|6687|0
1600837200000|2020-09-23 05:00:00|6701.1|6689.1|6701.1|6689.1|6703.1|6691.1|6701|6689|0
1600837500000|2020-09-23 05:05:00|6701|6689|6703.1|6691.1|6705.1|6693.1|6701|6689|0
1600837800000|2020-09-23 05:10:00|6703|6691|6703.1|6691.1|6705.1|6693.1|6703|6691|0
1600838100000|2020-09-23 05:15:00|6703|6691|6701.1|6689.1|6704.1|6692.1|6701|6689|0
1600838400000|2020-09-23 05:20:00|6701.2|6689.2|6707.6|6695.6|6707.6|6695.6|6701.2|6689.2|0
1600838700000|2020-09-23 05:25:00|6707.5|6695.5|6713.6|6701.6|6713.7|6701.7|6705.5|6693.5|0
1600839000000|2020-09-23 05:30:00|6713.7|6701.7|6718.7|6706.7|6721.5|6709.5|6712.7|6700.7|0
1600839300000|2020-09-23 05:35:00|6718.8|6706.8|6723.1|6711.1|6725.1|6713.1|6718.8|6706.8|0
1600839600000|2020-09-23 05:40:00|6723.5|6711.5|6720.8|6708.8|6724.2|6712.2|6718.8|6706.8|0
1600839900000|2020-09-23 05:45:00|6721.2|6709.2|6721.2|6709.2|6722.9|6710.9|6717.1|6705.1|0
1600840200000|2020-09-23 05:50:00|6720.4|6708.4|6721.3|6709.3|6721.3|6709.3|6717.2|6705.2|0
1600840500000|2020-09-23 05:55:00|6721.2|6709.2|6719.4|6707.4|6722.3|6710.3|6719.3|6707.3|0
1600840800000|2020-09-23 06:00:00|6719.2|6707.2|6709.8|6704.8|6719.3|6707.3|6702.8|6697.8|112
1600841100000|2020-09-23 06:05:00|6709.3|6704.3|6709.3|6704.3|6714.8|6709.8|6707.8|6702.8|50
1600841400000|2020-09-23 06:10:00|6709.8|6704.8|6700.8|6695.8|6710.8|6705.8|6698.3|6693.3|34
1600841700000|2020-09-23 06:15:00|6700.3|6695.3|6698.8|6693.8|6701.8|6696.8|6698.3|6693.3|12
1600842000000|2020-09-23 06:20:00|6698.3|6693.3|6698.3|6693.3|6700.8|6695.8|6696.3|6691.3|23
1600842300000|2020-09-23 06:25:00|6697.8|6692.8|6698.3|6693.3|6699.8|6694.8|6692.3|6687.3|18
1600842600000|2020-09-23 06:30:00|6696.8|6691.8|6704.3|6699.3|6707.3|6702.3|6696.8|6691.8|24
1600842900000|2020-09-23 06:35:00|6704.8|6699.8|6707.3|6702.3|6711.8|6706.8|6704.8|6699.8|32
1600843200000|2020-09-23 06:40:00|6706.8|6701.8|6710.3|6705.3|6711.3|6706.3|6704.8|6699.8|19
1600843500000|2020-09-23 06:45:00|6710.8|6705.8|6715.3|6710.3|6717.3|6712.3|6709.3|6704.3|43
1600843800000|2020-09-23 06:50:00|6715.8|6710.8|6718.8|6713.8|6719.8|6714.8|6715.3|6710.3|47
1600844100000|2020-09-23 06:55:00|6717.8|6712.8|6716.3|6711.3|6722.3|6717.3|6714.8|6709.8|64
1600844400000|2020-09-23 07:00:00|6722.3|6717.3|6696.8|6691.8|6728.8|6723.8|6696.8|6691.8|559
1600844700000|2020-09-23 07:05:00|6697.3|6692.3|6709.3|6704.3|6712.3|6707.3|6686.3|6681.3|364
1600845000000|2020-09-23 07:10:00|6710.8|6705.8|6696.8|6691.8|6713.3|6708.3|6693.3|6688.3|345
1600845300000|2020-09-23 07:15:00|6693.3|6688.3|6701.8|6696.8|6703.8|6698.8|6682.8|6677.8|274
1600845600000|2020-09-23 07:20:00|6701.3|6696.3|6727.8|6722.8|6731.3|6726.3|6699.8|6694.8|234
1600845900000|2020-09-23 07:25:00|6729.3|6724.3|6718.8|6713.8|6729.8|6724.8|6716.8|6711.8|110
1600846200000|2020-09-23 07:30:00|6723.8|6718.8|6733.8|6728.8|6739.8|6734.8|6721.8|6716.8|299
1600846500000|2020-09-23 07:35:00|6734.3|6729.3|6732.3|6727.3|6738.8|6733.8|6725.3|6720.3|142
1600846800000|2020-09-23 07:40:00|6732.2|6727.2|6731.7|6726.7|6735.2|6730.2|6727.2|6722.2|136
1600847100000|2020-09-23 07:45:00|6732.2|6727.2|6746.7|6741.7|6746.7|6741.7|6728.2|6723.2|155
1600847400000|2020-09-23 07:50:00|6747.2|6742.2|6740.7|6735.7|6751.7|6746.7|6735.7|6730.7|201
1600847700000|2020-09-23 07:55:00|6741.2|6736.2|6741.2|6736.2|6748.2|6743.2|6733.2|6728.2|251
1600848000000|2020-09-23 08:00:00|6741.7|6736.7|6749.7|6744.7|6753.7|6748.7|6739.7|6734.7|224
1600848300000|2020-09-23 08:05:00|6750.2|6745.2|6740.7|6735.7|6751.7|6746.7|6740.7|6735.7|132
1600848600000|2020-09-23 08:10:00|6741.2|6736.2|6741.7|6736.7|6743.2|6738.2|6736.2|6731.2|114
1600848900000|2020-09-23 08:15:00|6742.7|6737.7|6739.7|6734.7|6745.7|6740.7|6738.2|6733.2|110
1600849200000|2020-09-23 08:20:00|6740.2|6735.2|6734.2|6729.2|6742.7|6737.7|6733.7|6728.7|103
1600849500000|2020-09-23 08:25:00|6734.7|6729.7|6743.2|6738.2|6745.2|6740.2|6734.2|6729.2|94
1600849800000|2020-09-23 08:30:00|6744.2|6739.2|6753.7|6748.7|6754.2|6749.2|6744.2|6739.2|140
1600850100000|2020-09-23 08:35:00|6754.2|6749.2|6764.2|6759.2|6764.7|6759.7|6752.7|6747.7|161
1600850400000|2020-09-23 08:40:00|6765.2|6760.2|6768.2|6763.2|6768.2|6763.2|6760.7|6755.7|205
1600850700000|2020-09-23 08:45:00|6769.7|6764.7|6765.2|6760.2|6773.2|6768.2|6765.2|6760.2|68
1600851000000|2020-09-23 08:50:00|6764.7|6759.7|6769.7|6764.7|6769.7|6764.7|6760.2|6755.2|63
1600851300000|2020-09-23 08:55:00|6770.2|6765.2|6774.2|6769.2|6778.7|6773.7|6768.7|6763.7|173
1600851600000|2020-09-23 09:00:00|6773.7|6768.7|6773.7|6768.7|6778.7|6773.7|6770.2|6765.2|80
1600851900000|2020-09-23 09:05:00|6774.2|6769.2|6774.7|6769.7|6777.7|6772.7|6771.2|6766.2|143
1600852200000|2020-09-23 09:10:00|6775.2|6770.2|6773.2|6768.2|6776.7|6771.7|6768.2|6763.2|40
1600852500000|2020-09-23 09:15:00|6772.7|6767.7|6767.2|6762.2|6774.2|6769.2|6767.2|6762.2|52
1600852800000|2020-09-23 09:20:00|6768.2|6763.2|6772.2|6767.2|6777.2|6772.2|6768.2|6763.2|39
1600853100000|2020-09-23 09:25:00|6773.2|6768.2|6776.2|6771.2|6778.2|6773.2|6772.2|6767.2|59
1600853400000|2020-09-23 09:30:00|6776.7|6771.7|6778.7|6773.7|6782.2|6777.2|6776.2|6771.2|68
1600853700000|2020-09-23 09:35:00|6779.2|6774.2|6777.7|6772.7|6783.2|6778.2|6777.2|6772.2|80
1600854000000|2020-09-23 09:40:00|6778.2|6773.2|6779.7|6774.7|6783.7|6778.7|6774.2|6769.2|98
1600854300000|2020-09-23 09:45:00|6780.2|6775.2|6781.2|6776.2|6783.2|6778.2|6779.2|6774.2|57
1600854600000|2020-09-23 09:50:00|6779.2|6774.2|6784.2|6779.2|6784.7|6779.7|6778.7|6773.7|46
1600854900000|2020-09-23 09:55:00|6784.7|6779.7|6783.2|6778.2|6784.7|6779.7|6780.2|6775.2|65
1600855200000|2020-09-23 10:00:00|6782.2|6777.2|6777.2|6772.2|6784.2|6779.2|6777.2|6772.2|38
1600855500000|2020-09-23 10:05:00|6776.7|6771.7|6768.2|6763.2|6781.2|6776.2|6767.7|6762.7|171
1600855800000|2020-09-23 10:10:00|6767.7|6762.7|6768.2|6763.2|6770.2|6765.2|6763.2|6758.2|62
1600856100000|2020-09-23 10:15:00|6766.7|6761.7|6754.7|6749.7|6767.2|6762.2|6753.2|6748.2|84
1600856400000|2020-09-23 10:20:00|6755.2|6750.2|6767.2|6762.2|6767.2|6762.2|6755.2|6750.2|67
1600856700000|2020-09-23 10:25:00|6767.7|6762.7|6770.2|6765.2|6771.2|6766.2|6767.2|6762.2|49
1600857000000|2020-09-23 10:30:00|6770.7|6765.7|6775.7|6770.7|6776.7|6771.7|6769.2|6764.2|69
1600857300000|2020-09-23 10:35:00|6774.7|6769.7|6764.7|6759.7|6774.7|6769.7|6762.7|6757.7|65
1600857600000|2020-09-23 10:40:00|6763.2|6758.2|6760.2|6755.2|6765.2|6760.2|6759.7|6754.7|31
1600857900000|2020-09-23 10:45:00|6760.7|6755.7|6766.7|6761.7|6766.7|6761.7|6759.2|6754.2|46
1600858200000|2020-09-23 10:50:00|6766.2|6761.2|6772.7|6767.7|6773.2|6768.2|6765.2|6760.2|54
1600858500000|2020-09-23 10:55:00|6772.2|6767.2|6768.2|6763.2|6772.2|6767.2|6765.2|6760.2|13
1600858800000|2020-09-23 11:00:00|6768.7|6763.7|6771.7|6766.7|6771.7|6766.7|6763.2|6758.2|55
1600859100000|2020-09-23 11:05:00|6771.2|6766.2|6774.2|6769.2|6778.2|6773.2|6770.7|6765.7|74
1600859400000|2020-09-23 11:10:00|6774.7|6769.7|6771.2|6766.2|6776.7|6771.7|6769.7|6764.7|39
1600859700000|2020-09-23 11:15:00|6771.7|6766.7|6772.2|6767.2|6774.2|6769.2|6770.7|6765.7|46
1600860000000|2020-09-23 11:20:00|6771.7|6766.7|6766.2|6761.2|6772.7|6767.7|6766.2|6761.2|20
1600860300000|2020-09-23 11:25:00|6766.7|6761.7|6761.2|6756.2|6767.7|6762.7|6759.7|6754.7|25
1600860600000|2020-09-23 11:30:00|6762.2|6757.2|6765.7|6760.7|6767.7|6762.7|6761.7|6756.7|59
1600860900000|2020-09-23 11:35:00|6765.2|6760.2|6771.2|6766.2|6771.2|6766.2|6761.2|6756.2|51
1600861200000|2020-09-23 11:40:00|6770.5|6765.5|6757.5|6752.5|6770.5|6765.5|6757.5|6752.5|20
1600861500000|2020-09-23 11:45:00|6758|6753|6757|6752|6761.5|6756.5|6757|6752|16
1600861800000|2020-09-23 11:50:00|6757.5|6752.5|6758|6753|6760.5|6755.5|6754.5|6749.5|82
1600862100000|2020-09-23 11:55:00|6757.5|6752.5|6759|6754|6762.5|6757.5|6757.5|6752.5|36
1600862400000|2020-09-23 12:00:00|6759.5|6754.5|6760.5|6755.5|6761|6756|6753|6748|78
1600862700000|2020-09-23 12:05:00|6760|6755|6760.5|6755.5|6761.5|6756.5|6757.5|6752.5|53
1600863000000|2020-09-23 12:10:00|6760|6755|6762|6757|6762|6757|6757|6752|26
1600863300000|2020-09-23 12:15:00|6762.5|6757.5|6759.5|6754.5|6765|6760|6757.5|6752.5|39
1600863600000|2020-09-23 12:20:00|6759|6754|6757.5|6752.5|6760.5|6755.5|6751.5|6746.5|41
1600863900000|2020-09-23 12:25:00|6757|6752|6760|6755|6761|6756|6754.5|6749.5|22
1600864200000|2020-09-23 12:30:00|6760.5|6755.5|6763.5|6758.5|6766.5|6761.5|6760.5|6755.5|36
1600864500000|2020-09-23 12:35:00|6763|6758|6764|6759|6764|6759|6759|6754|13
1600864800000|2020-09-23 12:40:00|6764.5|6759.5|6760|6755|6766|6761|6758.5|6753.5|29
1600865100000|2020-09-23 12:45:00|6759.5|6754.5|6753.5|6748.5|6759.5|6754.5|6751|6746|49
1600865400000|2020-09-23 12:50:00|6753|6748|6754|6749|6754.5|6749.5|6747|6742|49
1600865700000|2020-09-23 12:55:00|6754.5|6749.5|6753.5|6748.5|6756.5|6751.5|6751|6746|34
1600866000000|2020-09-23 13:00:00|6754|6749|6755|6750|6757.5|6752.5|6751.5|6746.5|35
1600866300000|2020-09-23 13:05:00|6755.5|6750.5|6753|6748|6756|6751|6751.5|6746.5|29
1600866600000|2020-09-23 13:10:00|6753.5|6748.5|6755|6750|6758|6753|6751.5|6746.5|36
1600866900000|2020-09-23 13:15:00|6755.5|6750.5|6754|6749|6756.5|6751.5|6752.5|6747.5|32
1600867200000|2020-09-23 13:20:00|6753.5|6748.5|6751|6746|6758.5|6753.5|6749|6744|41
1600867500000|2020-09-23 13:25:00|6751.5|6746.5|6752.5|6747.5|6754|6749|6748.5|6743.5|41
1600867800000|2020-09-23 13:30:00|6753|6748|6753.5|6748.5|6756|6751|6747|6742|118
1600868100000|2020-09-23 13:35:00|6754.5|6749.5|6758|6753|6758|6753|6749|6744|54
1600868400000|2020-09-23 13:40:00|6758.5|6753.5|6747|6742|6761.5|6756.5|6740|6735|63
1600868700000|2020-09-23 13:45:00|6748|6743|6745|6740|6750|6745|6739.5|6734.5|76
1600869000000|2020-09-23 13:50:00|6744.5|6739.5|6727.5|6722.5|6744.5|6739.5|6726.5|6721.5|100
1600869300000|2020-09-23 13:55:00|6726.5|6721.5|6725.5|6720.5|6731.5|6726.5|6723.5|6718.5|130
1600869600000|2020-09-23 14:00:00|6726.5|6721.5|6726.5|6721.5|6730.5|6725.5|6723.5|6718.5|91
1600869900000|2020-09-23 14:05:00|6725.5|6720.5|6709.5|6704.5|6726|6721|6709|6704|150
1600870200000|2020-09-23 14:10:00|6710|6705|6713|6708|6718.5|6713.5|6708|6703|79
1600870500000|2020-09-23 14:15:00|6714.5|6709.5|6708.5|6703.5|6717.5|6712.5|6703.5|6698.5|130
1600870800000|2020-09-23 14:20:00|6709|6704|6707.5|6702.5|6713|6708|6702.5|6697.5|88
1600871100000|2020-09-23 14:25:00|6707|6702|6711.5|6706.5|6720.5|6715.5|6703.5|6698.5|84
1600871400000|2020-09-23 14:30:00|6712|6707|6695.5|6690.5|6713.5|6708.5|6695.5|6690.5|143
1600871700000|2020-09-23 14:35:00|6695|6690|6686|6681|6695|6690|6678.5|6673.5|160
1600872000000|2020-09-23 14:40:00|6684.5|6679.5|6696.5|6691.5|6696.5|6691.5|6683.5|6678.5|185
1600872300000|2020-09-23 14:45:00|6695.5|6690.5|6710.5|6705.5|6711.5|6706.5|6694.5|6689.5|121
1600872600000|2020-09-23 14:50:00|6711|6706|6710.5|6705.5|6712.5|6707.5|6700.5|6695.5|123
1600872900000|2020-09-23 14:55:00|6711|6706|6699.5|6694.5|6717.5|6712.5|6698.5|6693.5|83
1600873200000|2020-09-23 15:00:00|6699|6694|6701|6696|6704.5|6699.5|6690.5|6685.5|125
1600873500000|2020-09-23 15:05:00|6700.5|6695.5|6706|6701|6714.5|6709.5|6700|6695|80
1600873800000|2020-09-23 15:10:00|6706.5|6701.5|6698.5|6693.5|6709.5|6704.5|6697.5|6692.5|115
1600874100000|2020-09-23 15:15:00|6698|6693|6692|6687|6698.5|6693.5|6686.5|6681.5|128
1600874400000|2020-09-23 15:20:00|6692.5|6687.5|6690.5|6685.5|6692.5|6687.5|6685.5|6680.5|97
1600874700000|2020-09-23 15:25:00|6689.5|6684.5|6677.5|6672.5|6691.5|6686.5|6672|6667|290
1600875000000|2020-09-23 15:30:00|6678.5|6671.5|6663.5|6656.5|6684.5|6677.5|6662.5|6653.5|817
1600875300000|2020-09-23 15:35:00|6662.5|6655.5|6681.5|6673.5|6682.5|6676.5|6662.5|6654.5|395
1600875600000|2020-09-23 15:40:00|6682.5|6674.5|6671.5|6662.5|6682.5|6674.5|6670.5|6662.5|32
1600875900000|2020-09-23 15:45:00|6670.5|6661.5|6667.5|6659.5|6671.5|6664.5|6666.5|6659.5|23
1600876200000|2020-09-23 15:50:00|6666.5|6660.5|6664.5|6656.5|6669.5|6661.5|6662.5|6654.5|62
1600876500000|2020-09-23 15:55:00|6663.5|6657.5|6663.5|6655.5|6668.5|6661.5|6660.5|6653.5|92
1600876800000|2020-09-23 16:00:00|6662.5|6654.5|6668.5|6661.5|6671.5|6664.5|6659.5|6652.5|51
1600877100000|2020-09-23 16:05:00|6666.5|6659.5|6673.5|6666.5|6676.5|6669.5|6666.5|6658.5|60
1600877400000|2020-09-23 16:10:00|6676.5|6668.5|6675.5|6667.5|6677.5|6670.5|6669.5|6662.5|22
1600877700000|2020-09-23 16:15:00|6674.5|6666.5|6671.5|6663.5|6677.5|6670.5|6669.5|6662.5|17
1600878000000|2020-09-23 16:20:00|6670.5|6662.5|6664.5|6656.5|6671.5|6663.5|6662.5|6655.5|21
1600878300000|2020-09-23 16:25:00|6665.5|6657.5|6672.5|6664.5|6673.5|6666.5|6665.5|6657.5|27
1600878600000|2020-09-23 16:30:00|6671.5|6663.5|6675.5|6667.5|6677.5|6670.5|6670.5|6663.5|20
1600878900000|2020-09-23 16:35:00|6676.5|6668.5|6680.5|6672.5|6681.5|6675.5|6672.5|6665.5|18
1600879200000|2020-09-23 16:40:00|6679.5|6673.5|6680.5|6672.5|6686.5|6679.5|6678.5|6671.5|32
1600879500000|2020-09-23 16:45:00|6679.5|6671.5|6681.5|6673.5|6683.5|6675.5|6678.5|6670.5|4
1600879800000|2020-09-23 16:50:00|6682.5|6674.5|6679.5|6671.5|6684.5|6676.5|6677.5|6670.5|1
1600880100000|2020-09-23 16:55:00|6680.5|6672.5|6685.5|6677.5|6685.5|6677.5|6679.5|6671.5|8
1600880400000|2020-09-23 17:00:00|6684.5|6675.5|6680.5|6672.5|6685.5|6677.5|6678.5|6671.5|6
1600880700000|2020-09-23 17:05:00|6679.5|6670.5|6676.5|6668.5|6681.5|6673.5|6675.5|6668.5|13
1600881000000|2020-09-23 17:10:00|6677.5|6669.5|6678.5|6669.5|6681.5|6674.5|6676.5|6668.5|3
1600881300000|2020-09-23 17:15:00|6677.5|6668.5|6680.5|6671.5|6683.5|6675.5|6675.5|6668.5|5
1600881600000|2020-09-23 17:20:00|6679.5|6672.5|6679.5|6671.5|6682.5|6675.5|6678.5|6671.5|4
1600881900000|2020-09-23 17:25:00|6678.5|6668.5|6672.5|6664.5|6678.5|6670.5|6670.5|6663.5|16
1600882200000|2020-09-23 17:30:00|6671.5|6663.5|6671.5|6663.5|6672.5|6666.5|6670.5|6663.5|2
1600882500000|2020-09-23 17:35:00|6670.5|6664.5|6667.5|6659.5|6670.5|6664.5|6666.5|6659.5|21
1600882800000|2020-09-23 17:40:00|6666.5|6658.5|6663.5|6655.5|6668.5|6660.5|6662.5|6654.5|3
1600883100000|2020-09-23 17:45:00|6664.5|6656.5|6667.5|6659.5|6667.5|6661.5|6661.5|6654.5|18
1600883400000|2020-09-23 17:50:00|6666.5|6658.5|6663.5|6655.5|6667.5|6661.5|6658.5|6652.5|42
1600883700000|2020-09-23 17:55:00|6664.5|6656.5|6668.7|6656.7|6668.8|6658.5|6662.5|6654|11
1600884000000|2020-09-23 18:00:00|6668.8|6656.8|6658.9|6646.9|6668.8|6656.8|6654.4|6642.4|0
1600884300000|2020-09-23 18:05:00|6658.8|6646.8|6658.2|6646.2|6663.3|6651.3|6657.4|6645.4|0
1600884600000|2020-09-23 18:10:00|6658.3|6646.3|6660.5|6648.5|6660.5|6648.5|6654|6642|0
1600884900000|2020-09-23 18:15:00|6660.3|6648.3|6631.8|6619.8|6660.3|6648.3|6629.6|6617.6|0
1600885200000|2020-09-23 18:20:00|6631.7|6619.7|6632.1|6620.1|6637.1|6625.1|6629.7|6617.7|0
1600885500000|2020-09-23 18:25:00|6632|6620|6633.8|6621.8|6638.6|6626.6|6629.8|6617.8|0
1600885800000|2020-09-23 18:30:00|6632|6620|6636.4|6624.4|6637|6625|6626.1|6614.1|0
1600886100000|2020-09-23 18:35:00|6636.5|6624.5|6634.4|6622.4|6638.4|6626.4|6629.8|6617.8|0
1600886400000|2020-09-23 18:40:00|6634.3|6622.3|6627.3|6615.3|6634.7|6622.7|6623.7|6611.7|0
1600886700000|2020-09-23 18:45:00|6627.1|6615.1|6624.3|6612.3|6631.3|6619.3|6621.7|6609.7|0
1600887000000|2020-09-23 18:50:00|6624.4|6612.4|6619.4|6607.4|6629.2|6617.2|6618|6606|0
1600887300000|2020-09-23 18:55:00|6619.3|6607.3|6615.6|6603.6|6619.6|6607.6|6612.5|6600.5|0
1600887600000|2020-09-23 19:00:00|6616.5|6604.5|6603.3|6591.3|6619.3|6607.3|6603.3|6591.3|0
1600887900000|2020-09-23 19:05:00|6605.1|6593.1|6608.6|6596.6|6612.1|6600.1|6601|6589|0
1600888200000|2020-09-23 19:10:00|6608.5|6596.5|6620|6608|6624|6612|6606.6|6594.6|0
1600888500000|2020-09-23 19:15:00|6619.9|6607.9|6614.6|6602.6|6619.9|6607.9|6605.5|6593.5|0
1600888800000|2020-09-23 19:20:00|6614.7|6602.7|6603.4|6591.4|6619.1|6607.1|6603.4|6591.4|0
1600889100000|2020-09-23 19:25:00|6603.6|6591.6|6609.7|6597.7|6609.9|6597.9|6598.8|6586.8|0
1600889400000|2020-09-23 19:30:00|6609.6|6597.6|6606.5|6594.5|6612.4|6600.4|6603.3|6591.3|0
1600889700000|2020-09-23 19:35:00|6606.6|6594.6|6606.6|6594.6|6608.8|6596.8|6602.1|6590.1|0
1600890000000|2020-09-23 19:40:00|6606.7|6594.7|6607.3|6595.3|6613.6|6601.6|6602.7|6590.7|0
1600890300000|2020-09-23 19:45:00|6607.2|6595.2|6597.9|6585.9|6609.9|6597.9|6593.4|6581.4|0
1600890600000|2020-09-23 19:50:00|6597.1|6585.1|6589.3|6577.3|6597.1|6585.1|6587.3|6575.3|0
1600890900000|2020-09-23 19:55:00|6589.4|6577.4|6593.4|6581.4|6597.6|6585.6|6589.3|6577.3|0
1600891200000|2020-09-23 20:00:00|6593.3|6581.3|6604.5|6592.5|6607.8|6595.8|6593.3|6581.3|1
1600891500000|2020-09-23 20:05:00|6604.4|6592.4|6604.5|6592.5|6604.9|6592.9|6600.3|6588.3|0
1600891800000|2020-09-23 20:10:00|6604.4|6592.4|6610.5|6598.5|6611.7|6599.7|6598.9|6586.9|0
1600892100000|2020-09-23 20:15:00|6610.4|6598.4|6610.5|6598.5|6612.2|6600.2|6609.1|6597.1|0
1600892400000|2020-09-23 20:20:00|6610.7|6598.7|6611.7|6599.7|6611.9|6599.9|6610.1|6598.1|0
1600892700000|2020-09-23 20:25:00|6611.6|6599.6|6610.5|6598.5|6611.7|6599.7|6609.9|6597.9|0
1600893000000|2020-09-23 20:30:00|6610.4|6598.4|6612.3|6600.3|6615.3|6603.3|6610.4|6598.4|0
1600893300000|2020-09-23 20:35:00|6611.7|6599.7|6611.8|6599.8|6614.2|6602.2|6611.7|6599.7|0
1600893600000|2020-09-23 20:40:00|6612|6600|6610.7|6598.7|6613|6601|6610.1|6598.1|0
1600893900000|2020-09-23 20:45:00|6610.8|6598.8|6611.9|6599.9|6613.2|6601.2|6610.8|6598.8|0
1600894200000|2020-09-23 20:50:00|6612|6600|6611.9|6599.9|6612.4|6600.4|6610.9|6598.9|0
1600894500000|2020-09-23 20:55:00|6612|6600|6612.9|6600.9|6613.4|6601.4|6611.3|6599.3|0
1600894800000|2020-09-23 21:00:00|6613|6601|6613.2|6601.2|6613.4|6601.4|6613|6601|0
1600895100000|2020-09-23 21:05:00|6613.6|6601.6|6612.7|6600.7|6613.7|6601.7|6612.3|6600.3|0
1600895400000|2020-09-23 21:10:00|6612.9|6600.9|6611.3|6599.3|6612.9|6600.9|6610.8|6598.8|0
1600895700000|2020-09-23 21:15:00|6611.9|6599.9|6611.1|6599.1|6611.9|6599.9|6610.9|6598.9|0
1600896000000|2020-09-23 21:20:00|6610.9|6598.9|6609.5|6597.5|6611.1|6599.1|6609.5|6597.5|0
1600896300000|2020-09-23 21:25:00|6609.2|6597.2|6610.1|6598.1|6611.1|6599.1|6609.2|6597.2|0
1600896600000|2020-09-23 21:30:00|6610.3|6598.3|6608.5|6596.5|6610.5|6598.5|6608.2|6596.2|0
1600896900000|2020-09-23 21:35:00|6608|6596|6607.8|6595.8|6608|6596|6607.4|6595.4|0
1600897200000|2020-09-23 21:40:00|6607.6|6595.6|6607.4|6595.4|6608.8|6596.8|6606.6|6594.6|0
1600897500000|2020-09-23 21:45:00|6607.2|6595.2|6606.3|6594.3|6607.4|6595.4|6605.1|6593.1|0
1600897800000|2020-09-23 21:50:00|6606.1|6594.1|6606.8|6594.8|6607.4|6595.4|6605.7|6593.7|0
1600898100000|2020-09-23 21:55:00|6607|6595|6604.4|6592.4|6608.8|6596.8|6603.8|6591.8|0
1600898400000|2020-09-23 22:00:00|6603.9|6591.9|6615.1|6603.1|6616.6|6604.6|6601.2|6589.2|0
1600898700000|2020-09-23 22:05:00|6615.5|6603.5|6615.1|6603.1|6617|6605|6613|6601|0
1600899000000|2020-09-23 22:10:00|6614.5|6602.5|6614.7|6602.7|6617|6605|6613.4|6601.4|0
1600899300000|2020-09-23 22:15:00|6614.5|6602.5|6610.9|6598.9|6615.1|6603.1|6609.4|6597.4|0
1600899600000|2020-09-23 22:20:00|6611.1|6599.1|6616.1|6604.1|6616.1|6604.1|6610.9|6598.9|0
1600899900000|2020-09-23 22:25:00|6616.2|6604.2|6614.5|6602.5|6617|6605|6613.4|6601.4|0
1600900200000|2020-09-23 22:30:00|6615.1|6603.1|6615.1|6603.1|6616.1|6604.1|6614.5|6602.5|0
1600900500000|2020-09-23 22:35:00|6615.3|6603.3|6605.2|6593.2|6615.5|6603.5|6604.8|6592.8|0
1600900800000|2020-09-23 22:40:00|6605.1|6593.1|6600.6|6588.6|6605.9|6593.9|6599.2|6587.2|0
1600901100000|2020-09-23 22:45:00|6600.7|6588.7|6602.5|6590.5|6606.1|6594.1|6600.7|6588.7|0
1600901400000|2020-09-23 22:50:00|6602.7|6590.7|6602.3|6590.3|6604|6592|6601.5|6589.5|0
1600901700000|2020-09-23 22:55:00|6601.9|6589.9|6602.4|6590.4|6602.9|6590.9|6600.8|6588.8|0
1600902000000|2020-09-23 23:00:00|6602.8|6590.8|6606.6|6594.6|6608|6596|6602.6|6590.6|0
1600902300000|2020-09-23 23:05:00|6606|6594|6605|6593|6606.6|6594.6|6603.1|6591.1|0
1600902600000|2020-09-23 23:10:00|6605.1|6593.1|6601|6589|6606.1|6594.1|6600|6588|0
1600902900000|2020-09-23 23:15:00|6601.1|6589.1|6590.7|6578.7|6601.4|6589.4|6590.5|6578.5|0
1600903200000|2020-09-23 23:20:00|6591.1|6579.1|6583.8|6571.8|6592.6|6580.6|6583.6|6571.6|0
1600903500000|2020-09-23 23:25:00|6583.6|6571.6|6546.1|6534.1|6584|6572|6544.5|6532.5|0
1600903800000|2020-09-23 23:30:00|6546.2|6534.2|6556.6|6544.6|6557.2|6545.2|6546.1|6534.1|0
1600904100000|2020-09-23 23:35:00|6556.5|6544.5|6551.7|6539.7|6556.5|6544.5|6550.3|6538.3|0
1600904400000|2020-09-23 23:40:00|6551.5|6539.5|6561.8|6549.8|6563|6551|6550.5|6538.5|0
1600904700000|2020-09-23 23:45:00|6562.2|6550.2|6566.8|6554.8|6567.8|6555.8|6561.5|6549.5|0
1600905000000|2020-09-23 23:50:00|6566.7|6554.7|6563.2|6551.2|6568.4|6556.4|6563.2|6551.2|0
1600905300000|2020-09-23 23:55:00|6562.8|6550.8|6560|6548|6563.4|6551.4|6559.2|6547.2|0
1600905600000|2020-09-24 00:00:00|6559.8|6547.8|6566.1|6554.1|6568.4|6556.4|6559.8|6547.8|0
1600905900000|2020-09-24 00:05:00|6565.3|6553.3|6565.3|6553.3|6568.1|6556.1|6553.2|6541.2|0
1600906200000|2020-09-24 00:10:00|6565.4|6553.4|6569.7|6557.7|6569.7|6557.7|6560.9|6548.9|0
1600906500000|2020-09-24 00:15:00|6570.3|6558.3|6580.3|6568.3|6582.4|6570.4|6567.5|6555.5|0
1600906800000|2020-09-24 00:20:00|6580.7|6568.7|6579.8|6567.8|6584.4|6572.4|6577.7|6565.7|0
1600907100000|2020-09-24 00:25:00|6580.2|6568.2|6578.9|6566.9|6581.8|6569.8|6575.8|6563.8|0
1600907400000|2020-09-24 00:30:00|6578.5|6566.5|6576.2|6564.2|6580|6568|6573.8|6561.8|0
1600907700000|2020-09-24 00:35:00|6576.3|6564.3|6588.7|6576.7|6588.7|6576.7|6576.2|6564.2|0
1600908000000|2020-09-24 00:40:00|6588.3|6576.3|6590.9|6578.9|6593.1|6581.1|6586.7|6574.7|0
1600908300000|2020-09-24 00:45:00|6591|6579|6595.2|6583.2|6595.2|6583.2|6590.9|6578.9|0
1600908600000|2020-09-24 00:50:00|6594.8|6582.8|6593.9|6581.9|6595.8|6583.8|6591.5|6579.5|0
1600908900000|2020-09-24 00:55:00|6593.5|6581.5|6597.1|6585.1|6598.1|6586.1|6591.8|6579.8|0
1600909200000|2020-09-24 01:00:00|6596.7|6584.7|6598.3|6586.3|6602.4|6590.4|6594|6582|0
1600909500000|2020-09-24 01:05:00|6597.9|6585.9|6590.1|6578.1|6598.3|6586.3|6590|6578|0
1600909800000|2020-09-24 01:10:00|6590|6578|6583.7|6571.7|6592.1|6580.1|6583.6|6571.6|0
1600910100000|2020-09-24 01:15:00|6583.8|6571.8|6592.2|6580.2|6594.2|6582.2|6583.8|6571.8|0
1600910400000|2020-09-24 01:20:00|6592.3|6580.3|6596.8|6584.8|6596.8|6584.8|6590.2|6578.2|0
1600910700000|2020-09-24 01:25:00|6597.4|6585.4|6598.4|6586.4|6602.6|6590.6|6596.3|6584.3|0
1600911000000|2020-09-24 01:30:00|6598.1|6586.1|6597.4|6585.4|6602.6|6590.6|6594.3|6582.3|0
1600911300000|2020-09-24 01:35:00|6597|6585|6592.2|6580.2|6598.4|6586.4|6592.2|6580.2|0
1600911600000|2020-09-24 01:40:00|6591.8|6579.8|6592.2|6580.2|6594.3|6582.3|6590.1|6578.1|0
1600911900000|2020-09-24 01:45:00|6591.4|6579.4|6584|6572|6592.2|6580.2|6584|6572|0
1600912200000|2020-09-24 01:50:00|6583.9|6571.9|6583.5|6571.5|6586.1|6574.1|6582|6570|0
1600912500000|2020-09-24 01:55:00|6581.5|6569.5|6576.6|6564.6|6581.5|6569.5|6574.4|6562.4|0
1600912800000|2020-09-24 02:00:00|6576.5|6564.5|6578.7|6566.7|6581.8|6569.8|6576.4|6564.4|0
1600913100000|2020-09-24 02:05:00|6578.6|6566.6|6583.1|6571.1|6585.1|6573.1|6577.6|6565.6|0
1600913400000|2020-09-24 02:10:00|6583|6571|6578.8|6566.8|6585.1|6573.1|6577.8|6565.8|0
1600913700000|2020-09-24 02:15:00|6578.9|6566.9|6590.3|6578.3|6598.5|6586.5|6577.9|6565.9|0
1600914000000|2020-09-24 02:20:00|6590.4|6578.4|6587.2|6575.2|6590.4|6578.4|6586.2|6574.2|0
1600914300000|2020-09-24 02:25:00|6587.3|6575.3|6588.4|6576.4|6590.5|6578.5|6586.2|6574.2|0
1600914600000|2020-09-24 02:30:00|6588|6576|6584|6572|6588.4|6576.4|6581.9|6569.9|0
1600914900000|2020-09-24 02:35:00|6583|6571|6582|6570|6584.1|6572.1|6577.8|6565.8|0
1600915200000|2020-09-24 02:40:00|6582.4|6570.4|6582.4|6570.4|6587.7|6575.7|6581.3|6569.3|0
1600915500000|2020-09-24 02:45:00|6582.1|6570.1|6581.5|6569.5|6585.6|6573.6|6581.4|6569.4|0
1600915800000|2020-09-24 02:50:00|6581.6|6569.6|6576.5|6564.5|6582.6|6570.6|6576.5|6564.5|0
1600916100000|2020-09-24 02:55:00|6576.6|6564.6|6582|6570|6583.1|6571.1|6575.6|6563.6|0
1600916400000|2020-09-24 03:00:00|6581.6|6569.6|6573.7|6561.7|6582|6570|6571.6|6559.6|0
1600916700000|2020-09-24 03:05:00|6572.9|6560.9|6578|6566|6578|6566|6571.7|6559.7|0
1600917000000|2020-09-24 03:10:00|6577.9|6565.9|6582.2|6570.2|6584.2|6572.2|6577.9|6565.9|0
1600917300000|2020-09-24 03:15:00|6581.8|6569.8|6580.1|6568.1|6582.2|6570.2|6578|6566|0
1600917600000|2020-09-24 03:20:00|6579.3|6567.3|6577|6565|6580.1|6568.1|6575.9|6563.9|0
1600917900000|2020-09-24 03:25:00|6576.9|6564.9|6573.7|6561.7|6577.9|6565.9|6573.7|6561.7|0
1600918200000|2020-09-24 03:30:00|6573.3|6561.3|6577.6|6565.6|6577.6|6565.6|6571.6|6559.6|0
1600918500000|2020-09-24 03:35:00|6576.6|6564.6|6577.6|6565.6|6578.6|6566.6|6576.6|6564.6|0
1600918800000|2020-09-24 03:40:00|6578.3|6566.3|6573.3|6561.3|6579.6|6567.6|6572.3|6560.3|0
1600919100000|2020-09-24 03:45:00|6573.4|6561.4|6573.4|6561.4|6577.5|6565.5|6572.3|6560.3|0
1600919400000|2020-09-24 03:50:00|6573.8|6561.8|6573.4|6561.4|6575.5|6563.5|6573.3|6561.3|0
1600919700000|2020-09-24 03:55:00|6573.5|6561.5|6573.3|6561.3|6575.5|6563.5|6573.2|6561.2|0
1600920000000|2020-09-24 04:00:00|6573.2|6561.2|6573.3|6561.3|6575.4|6563.4|6571.2|6559.2|0
1600920300000|2020-09-24 04:05:00|6573.4|6561.4|6573.4|6561.4|6575.5|6563.5|6573.2|6561.2|0
1600920600000|2020-09-24 04:10:00|6573.8|6561.8|6579.6|6567.6|6579.7|6567.7|6573.8|6561.8|0
1600920900000|2020-09-24 04:15:00|6579.8|6567.8|6577.8|6565.8|6579.9|6567.9|6577.7|6565.7|0
1600921200000|2020-09-24 04:20:00|6577.7|6565.7|6575.6|6563.6|6579.8|6567.8|6575.5|6563.5|0
1600921500000|2020-09-24 04:25:00|6574.8|6562.8|6573.5|6561.5|6575.6|6563.6|6573.5|6561.5|0
1600921800000|2020-09-24 04:30:00|6574.2|6562.2|6562.5|6550.5|6575.6|6563.6|6562.5|6550.5|0
1600922100000|2020-09-24 04:35:00|6562.6|6550.6|6554.4|6542.4|6563.6|6551.6|6554.3|6542.3|0
1600922400000|2020-09-24 04:40:00|6554.3|6542.3|6563.1|6551.1|6563.1|6551.1|6549.1|6537.1|0
1600922700000|2020-09-24 04:45:00|6563|6551|6571.6|6559.6|6571.6|6559.6|6560.9|6548.9|0
1600923000000|2020-09-24 04:50:00|6571.5|6559.5|6561.3|6549.3|6571.5|6559.5|6559.3|6547.3|0
1600923300000|2020-09-24 04:55:00|6560.5|6548.5|6559.1|6547.1|6561.3|6549.3|6558.9|6546.9|0
1600923600000|2020-09-24 05:00:00|6559|6547|6553.1|6541.1|6563|6551|6548.7|6536.7|0
1600923900000|2020-09-24 05:05:00|6554.1|6542.1|6556.8|6544.8|6560.4|6548.4|6553.9|6541.9|0
1600924200000|2020-09-24 05:10:00|6556.7|6544.7|6560.1|6548.1|6561.2|6549.2|6554.7|6542.7|0
1600924500000|2020-09-24 05:15:00|6560.5|6548.5|6562|6550|6564|6552|6559.9|6547.9|0
1600924800000|2020-09-24 05:20:00|6562.1|6550.1|6560|6548|6563.1|6551.1|6557.8|6545.8|0
1600925100000|2020-09-24 05:25:00|6560.1|6548.1|6562.3|6550.3|6566.5|6554.5|6560.1|6548.1|0
1600925400000|2020-09-24 05:30:00|6562.2|6550.2|6570.5|6558.5|6570.6|6558.6|6560.2|6548.2|0
1600925700000|2020-09-24 05:35:00|6569.7|6557.7|6569.8|6557.8|6570.5|6558.5|6564.4|6552.4|0
1600926000000|2020-09-24 05:40:00|6569.7|6557.7|6567.9|6555.9|6569.8|6557.8|6567.5|6555.5|0
1600926300000|2020-09-24 05:45:00|6568|6556|6575.3|6563.3|6576.2|6564.2|6567.8|6555.8|0
1600926600000|2020-09-24 05:50:00|6575.2|6563.2|6575.4|6563.4|6577.5|6565.5|6572.2|6560.2|0
1600926900000|2020-09-24 05:55:00|6575.5|6563.5|6581.7|6569.7|6582.6|6570.6|6575.4|6563.4|0
1600927200000|2020-09-24 06:00:00|6582.6|6570.6|6600|6595|6610|6605|6582.5|6570.5|80
1600927500000|2020-09-24 06:05:00|6600.5|6595.5|6592|6587|6603.5|6598.5|6591|6586|35
1600927800000|2020-09-24 06:10:00|6591.5|6586.5|6578|6573|6593.5|6588.5|6578|6573|63
1600928100000|2020-09-24 06:15:00|6578.5|6573.5|6565|6560|6578.5|6573.5|6562.5|6557.5|50
1600928400000|2020-09-24 06:20:00|6565.5|6560.5|6569|6564|6571.5|6566.5|6562.5|6557.5|36
1600928700000|2020-09-24 06:25:00|6568|6563|6570|6565|6576.5|6571.5|6568|6563|39
1600929000000|2020-09-24 06:30:00|6573|6568|6564|6559|6574|6569|6562|6557|37
1600929300000|2020-09-24 06:35:00|6563.5|6558.5|6559.5|6554.5|6571|6566|6558.5|6553.5|44
1600929600000|2020-09-24 06:40:00|6560|6555|6551|6546|6564|6559|6550.5|6545.5|75
1600929900000|2020-09-24 06:45:00|6551.5|6546.5|6565.5|6560.5|6565.5|6560.5|6551.5|6546.5|55
1600930200000|2020-09-24 06:50:00|6565|6560|6565.5|6560.5|6567.5|6562.5|6561.5|6556.5|34
1600930500000|2020-09-24 06:55:00|6564|6559|6576|6571|6577|6572|6561|6556|76
1600930800000|2020-09-24 07:00:00|6581|6576|6598.5|6593.5|6602|6597|6571|6566|716
1600931100000|2020-09-24 07:05:00|6595.5|6590.5|6586.5|6581.5|6608|6603|6586|6581|368
1600931400000|2020-09-24 07:10:00|6587|6582|6603.5|6598.5|6607|6602|6582.5|6577.5|286
1600931700000|2020-09-24 07:15:00|6604|6599|6611.5|6606.5|6616|6611|6586|6581|261
1600932000000|2020-09-24 07:20:00|6611|6606|6610.5|6605.5|6615|6610|6600.5|6595.5|154
1600932300000|2020-09-24 07:25:00|6609.5|6604.5|6601|6596|6623|6618|6600.5|6595.5|122
1600932600000|2020-09-24 07:30:00|6601.5|6596.5|6619.5|6614.5|6620.5|6615.5|6597|6592|281
1600932900000|2020-09-24 07:35:00|6618.5|6613.5|6625.5|6620.5|6631.5|6626.5|6608|6603|169
1600933200000|2020-09-24 07:40:00|6623.4|6618.4|6624.4|6619.4|6629.4|6624.4|6619.4|6614.4|162
1600933500000|2020-09-24 07:45:00|6624.9|6619.9|6637.4|6632.4|6640.4|6635.4|6624.9|6619.9|166
1600933800000|2020-09-24 07:50:00|6638.4|6633.4|6651.9|6646.9|6651.9|6646.9|6636.9|6631.9|157
1600934100000|2020-09-24 07:55:00|6649.9|6644.9|6659.9|6654.9|6660.9|6655.9|6644.4|6639.4|96
1600934400000|2020-09-24 08:00:00|6660.4|6655.4|6642.4|6637.4|6661.4|6656.4|6642.4|6637.4|187
1600934700000|2020-09-24 08:05:00|6642.9|6637.9|6641.9|6636.9|6648.9|6643.9|6637.9|6632.9|131
1600935000000|2020-09-24 08:10:00|6642.4|6637.4|6622.9|6617.9|6647.4|6642.4|6622.9|6617.9|159
1600935300000|2020-09-24 08:15:00|6622.4|6617.4|6627.4|6622.4|6629.4|6624.4|6619.4|6614.4|180
1600935600000|2020-09-24 08:20:00|6626.9|6621.9|6626.9|6621.9|6627.9|6622.9|6621.9|6616.9|82
1600935900000|2020-09-24 08:25:00|6626.4|6621.4|6636.9|6631.9|6638.4|6633.4|6626.4|6621.4|72
1600936200000|2020-09-24 08:30:00|6636.4|6631.4|6638.9|6633.9|6640.4|6635.4|6630.4|6625.4|84
1600936500000|2020-09-24 08:35:00|6640.4|6635.4|6641.4|6636.4|6649.9|6644.9|6639.9|6634.9|39
1600936800000|2020-09-24 08:40:00|6641.9|6636.9|6633.4|6628.4|6643.9|6638.9|6632.9|6627.9|46
1600937100000|2020-09-24 08:45:00|6633.9|6628.9|6629.9|6624.9|6636.9|6631.9|6629.4|6624.4|107
1600937400000|2020-09-24 08:50:00|6629.4|6624.4|6633.9|6628.9|6635.4|6630.4|6624.9|6619.9|61
1600937700000|2020-09-24 08:55:00|6634.4|6629.4|6637.9|6632.9|6638.9|6633.9|6632.4|6627.4|61
1600938000000|2020-09-24 09:00:00|6637.4|6632.4|6633.4|6628.4|6638.4|6633.4|6632.4|6627.4|25
1600938300000|2020-09-24 09:05:00|6633.9|6628.9|6628.9|6623.9|6636.4|6631.4|6625.9|6620.9|85
1600938600000|2020-09-24 09:10:00|6629.9|6624.9|6632.9|6627.9|6632.9|6627.9|6624.4|6619.4|89
1600938900000|2020-09-24 09:15:00|6633.4|6628.4|6644.9|6639.9|6645.4|6640.4|6632.4|6627.4|76
1600939200000|2020-09-24 09:20:00|6644.4|6639.4|6641.4|6636.4|6645.4|6640.4|6639.9|6634.9|33
1600939500000|2020-09-24 09:25:00|6640.9|6635.9|6641.4|6636.4|6646.4|6641.4|6640.9|6635.9|73
1600939800000|2020-09-24 09:30:00|6640.9|6635.9|6639.4|6634.4|6649.9|6644.9|6638.9|6633.9|142
1600940100000|2020-09-24 09:35:00|6639.9|6634.9|6640.4|6635.4|6643.4|6638.4|6637.9|6632.9|65
1600940400000|2020-09-24 09:40:00|6639.9|6634.9|6647.4|6642.4|6648.9|6643.9|6639.4|6634.4|46
1600940700000|2020-09-24 09:45:00|6647.9|6642.9|6648.9|6643.9|6654.4|6649.4|6644.9|6639.9|62
1600941000000|2020-09-24 09:50:00|6648.4|6643.4|6638.4|6633.4|6653.4|6648.4|6637.4|6632.4|62
1600941300000|2020-09-24 09:55:00|6639.4|6634.4|6650.4|6645.4|6650.9|6645.9|6639.4|6634.4|59
1600941600000|2020-09-24 10:00:00|6650.9|6645.9|6662.4|6657.4|6663.4|6658.4|6649.4|6644.4|94
1600941900000|2020-09-24 10:05:00|6664.4|6659.4|6675.9|6670.9|6676.9|6671.9|6663.4|6658.4|155
1600942200000|2020-09-24 10:10:00|6675.4|6670.4|6674.4|6669.4|6676.9|6671.9|6664.9|6659.9|94
1600942500000|2020-09-24 10:15:00|6673.9|6668.9|6679.4|6674.4|6679.9|6674.9|6669.9|6664.9|67
1600942800000|2020-09-24 10:20:00|6678.9|6673.9|6686.9|6681.9|6687.4|6682.4|6676.9|6671.9|148
1600943100000|2020-09-24 10:25:00|6686.4|6681.4|6688.9|6683.9|6691.9|6686.9|6684.9|6679.9|127
1600943400000|2020-09-24 10:30:00|6688.4|6683.4|6678.4|6673.4|6691.9|6686.9|6673.9|6668.9|109
1600943700000|2020-09-24 10:35:00|6677.9|6672.9|6687.9|6682.9|6688.4|6683.4|6674.4|6669.4|74
1600944000000|2020-09-24 10:40:00|6687.4|6682.4|6688.4|6683.4|6688.9|6683.9|6681.9|6676.9|52
1600944300000|2020-09-24 10:45:00|6689.4|6684.4|6696.9|6691.9|6700.4|6695.4|6689.4|6684.4|85
1600944600000|2020-09-24 10:50:00|6697.4|6692.4|6704.9|6699.9|6705.4|6700.4|6697.4|6692.4|45
1600944900000|2020-09-24 10:55:00|6705.4|6700.4|6694.4|6689.4|6706.4|6701.4|6692.4|6687.4|64
1600945200000|2020-09-24 11:00:00|6694.9|6689.9|6698.4|6693.4|6702.4|6697.4|6694.9|6689.9|36
1600945500000|2020-09-24 11:05:00|6698.9|6693.9|6687.4|6682.4|6699.4|6694.4|6687.4|6682.4|98
1600945800000|2020-09-24 11:10:00|6688.4|6683.4|6682.9|6677.9|6690.4|6685.4|6680.9|6675.9|78
1600946100000|2020-09-24 11:15:00|6682.4|6677.4|6689.9|6684.9|6691.4|6686.4|6679.4|6674.4|61
1600946400000|2020-09-24 11:20:00|6690.4|6685.4|6688.4|6683.4|6690.4|6685.4|6682.4|6677.4|65
1600946700000|2020-09-24 11:25:00|6689.4|6684.4|6693.9|6688.9|6693.9|6688.9|6686.4|6681.4|80
1600947000000|2020-09-24 11:30:00|6693.4|6688.4|6697.4|6692.4|6697.9|6692.9|6691.4|6686.4|46
1600947300000|2020-09-24 11:35:00|6696.9|6691.9|6705.4|6700.4|6705.9|6700.9|6695.9|6690.9|48
1600947600000|2020-09-24 11:40:00|6707.1|6702.1|6701.6|6696.6|6709.1|6704.1|6700.1|6695.1|75
1600947900000|2020-09-24 11:45:00|6702.1|6697.1|6702.6|6697.6|6708.1|6703.1|6702.1|6697.1|70
1600948200000|2020-09-24 11:50:00|6703.1|6698.1|6698.6|6693.6|6706.1|6701.1|6696.6|6691.6|74
1600948500000|2020-09-24 11:55:00|6699.1|6694.1|6694.6|6689.6|6703.1|6698.1|6694.6|6689.6|70
1600948800000|2020-09-24 12:00:00|6695.1|6690.1|6685.1|6680.1|6695.1|6690.1|6685.1|6680.1|36
1600949100000|2020-09-24 12:05:00|6684.1|6679.1|6684.6|6679.6|6685.1|6680.1|6679.1|6674.1|16
1600949400000|2020-09-24 12:10:00|6684.1|6679.1|6697.1|6692.1|6697.1|6692.1|6684.1|6679.1|53
1600949700000|2020-09-24 12:15:00|6697.6|6692.6|6700.1|6695.1|6705.1|6700.1|6694.1|6689.1|61
1600950000000|2020-09-24 12:20:00|6700.6|6695.6|6691.1|6686.1|6700.6|6695.6|6686.6|6681.6|43
1600950300000|2020-09-24 12:25:00|6691.6|6686.6|6688.1|6683.1|6694.1|6689.1|6684.1|6679.1|33
1600950600000|2020-09-24 12:30:00|6688.6|6683.6|6674.1|6669.1|6688.6|6683.6|6672.6|6667.6|83
1600950900000|2020-09-24 12:35:00|6674.6|6669.6|6659.6|6654.6|6678.1|6673.1|6659.1|6654.1|78
1600951200000|2020-09-24 12:40:00|6659.1|6654.1|6659.1|6654.1|6665.6|6660.6|6656.6|6651.6|115
1600951500000|2020-09-24 12:45:00|6658.6|6653.6|6668.1|6663.1|6671.1|6666.1|6657.6|6652.6|62
1600951800000|2020-09-24 12:50:00|6668.6|6663.6|6664.1|6659.1|6670.6|6665.6|6664.1|6659.1|52
1600952100000|2020-09-24 12:55:00|6664.6|6659.6|6664.1|6659.1|6670.1|6665.1|6662.1|6657.1|53
1600952400000|2020-09-24 13:00:00|6663.6|6658.6|6662.1|6657.1|6669.1|6664.1|6661.6|6656.6|80
1600952700000|2020-09-24 13:05:00|6661.6|6656.6|6658.1|6653.1|6666.1|6661.1|6658.1|6653.1|82
1600953000000|2020-09-24 13:10:00|6658.6|6653.6|6653.1|6648.1|6659.1|6654.1|6648.1|6643.1|63
1600953300000|2020-09-24 13:15:00|6653.6|6648.6|6641.1|6636.1|6654.1|6649.1|6640.6|6635.6|50
1600953600000|2020-09-24 13:20:00|6641.6|6636.6|6644.1|6639.1|6645.1|6640.1|6638.6|6633.6|92
1600953900000|2020-09-24 13:25:00|6643.6|6638.6|6656.6|6651.6|6657.6|6652.6|6643.6|6638.6|119
1600954200000|2020-09-24 13:30:00|6656.1|6651.1|6638.6|6633.6|6659.1|6654.1|6634.1|6629.1|252
1600954500000|2020-09-24 13:35:00|6638.1|6633.1|6623.6|6618.6|6643.1|6638.1|6622.6|6617.6|112
1600954800000|2020-09-24 13:40:00|6623.1|6618.1|6637.1|6632.1|6641.1|6636.1|6623.1|6618.1|178
1600955100000|2020-09-24 13:45:00|6637.6|6632.6|6668.6|6663.6|6671.1|6666.1|6633.1|6628.1|219
1600955400000|2020-09-24 13:50:00|6669.1|6664.1|6675.1|6670.1|6675.6|6670.6|6666.1|6661.1|115
1600955700000|2020-09-24 13:55:00|6674.1|6669.1|6664.6|6659.6|6675.1|6670.1|6661.1|6656.1|130
1600956000000|2020-09-24 14:00:00|6664.1|6659.1|6671.6|6666.6|6680.6|6675.6|6663.6|6658.6|198
1600956300000|2020-09-24 14:05:00|6672.1|6667.1|6674.1|6669.1|6683.1|6678.1|6665.1|6660.1|152
1600956600000|2020-09-24 14:10:00|6673.1|6668.1|6663.1|6658.1|6673.1|6668.1|6656.1|6651.1|161
1600956900000|2020-09-24 14:15:00|6664.1|6659.1|6662.1|6657.1|6669.1|6664.1|6657.1|6652.1|164
1600957200000|2020-09-24 14:20:00|6661.1|6656.1|6643.1|6638.1|6661.1|6656.1|6643.1|6638.1|79
1600957500000|2020-09-24 14:25:00|6642.6|6637.6|6635.1|6630.1|6643.1|6638.1|6632.6|6627.6|115
1600957800000|2020-09-24 14:30:00|6634.1|6629.1|6619.6|6614.6|6634.1|6629.1|6616.1|6611.1|165
1600958100000|2020-09-24 14:35:00|6620.6|6615.6|6622.6|6617.6|6628.6|6623.6|6617.1|6612.1|97
1600958400000|2020-09-24 14:40:00|6623.1|6618.1|6617.1|6612.1|6632.1|6627.1|6616.1|6611.1|105
1600958700000|2020-09-24 14:45:00|6617.6|6612.6|6627.1|6622.1|6636.6|6631.6|6617.6|6612.6|111
1600959000000|2020-09-24 14:50:00|6626.6|6621.6|6627.6|6622.6|6634.1|6629.1|6614.1|6609.1|130
1600959300000|2020-09-24 14:55:00|6627.1|6622.1|6629.1|6624.1|6630.1|6625.1|6620.1|6615.1|89
1600959600000|2020-09-24 15:00:00|6628.1|6623.1|6619.1|6614.1|6633.1|6628.1|6619.1|6614.1|101
1600959900000|2020-09-24 15:05:00|6620.6|6615.6|6614.1|6609.1|6626.1|6621.1|6610.1|6605.1|93
1600960200000|2020-09-24 15:10:00|6615.6|6610.6|6632.1|6627.1|6633.6|6628.6|6614.1|6609.1|134
1600960500000|2020-09-24 15:15:00|6631.1|6626.1|6629.1|6624.1|6633.1|6628.1|6626.1|6621.1|136
1600960800000|2020-09-24 15:20:00|6629.6|6624.6|6650.1|6645.1|6650.6|6645.6|6627.6|6622.6|217
1600961100000|2020-09-24 15:25:00|6649.6|6644.6|6640.1|6635.1|6653.1|6648.1|6640.1|6635.1|321
1600961400000|2020-09-24 15:30:00|6641.1|6634.1|6647.1|6640.1|6655.1|6649.1|6636.1|6629.1|281
1600961700000|2020-09-24 15:35:00|6648.1|6639.1|6660.1|6652.1|6662.1|6655.1|6646.1|6638.1|193
1600962000000|2020-09-24 15:40:00|6661.1|6653.1|6657.1|6649.1|6664.1|6657.1|6655.1|6647.1|53
1600962300000|2020-09-24 15:45:00|6656.1|6650.1|6647.1|6640.1|6658.1|6650.1|6643.1|6636.1|54
1600962600000|2020-09-24 15:50:00|6649.1|6642.1|6651.1|6643.1|6655.1|6647.1|6648.1|6641.1|16
1600962900000|2020-09-24 15:55:00|6650.1|6645.1|6661.1|6653.1|6662.1|6655.1|6650.1|6643.1|46
1600963200000|2020-09-24 16:00:00|6662.1|6654.1|6665.1|6657.1|6668.1|6660.1|6661.1|6653.1|16
1600963500000|2020-09-24 16:05:00|6664.1|6655.1|6668.1|6660.1|6668.1|6661.1|6662.1|6655.1|12
1600963800000|2020-09-24 16:10:00|6667.1|6661.1|6662.1|6654.1|6668.1|6661.1|6662.1|6654.1|7
1600964100000|2020-09-24 16:15:00|6661.1|6653.1|6662.1|6654.1|6667.1|6659.1|6660.1|6653.1|9
1600964400000|2020-09-24 16:20:00|6664.1|6656.1|6662.1|6655.1|6666.1|6658.1|6660.1|6653.1|17
1600964700000|2020-09-24 16:25:00|6663.1|6656.1|6668.1|6660.1|6671.1|6664.1|6662.1|6655.1|21
1600965000000|2020-09-24 16:30:00|6669.1|6661.1|6660.1|6653.1|6669.1|6661.1|6659.1|6653.1|12
1600965300000|2020-09-24 16:35:00|6661.1|6654.1|6657.1|6649.1|6662.1|6655.1|6654.1|6646.1|38
1600965600000|2020-09-24 16:40:00|6656.1|6648.1|6662.1|6654.1|6662.1|6654.1|6655.1|6647.1|36
1600965900000|2020-09-24 16:45:00|6663.1|6655.1|6666.1|6658.1|6666.1|6659.1|6662.1|6655.1|29
1600966200000|2020-09-24 16:50:00|6665.1|6657.1|6666.1|6659.1|6667.1|6659.1|6662.1|6655.1|9
1600966500000|2020-09-24 16:55:00|6668.1|6660.1|6674.1|6667.1|6677.1|6669.1|6668.1|6659.1|27
1600966800000|2020-09-24 17:00:00|6675.1|6666.1|6680.1|6673.1|6680.1|6674.1|6675.1|6666.1|32
1600967100000|2020-09-24 17:05:00|6679.1|6672.1|6682.1|6675.1|6682.1|6675.1|6678.1|6671.1|13
1600967400000|2020-09-24 17:10:00|6685.1|6676.1|6687.1|6680.1|6688.1|6681.1|6684.1|6676.1|36
1600967700000|2020-09-24 17:15:00|6689.1|6681.1|6688.1|6682.1|6695.1|6688.1|6688.1|6680.1|50
1600968000000|2020-09-24 17:20:00|6689.1|6683.1|6692.1|6685.1|6696.1|6689.1|6689.1|6683.1|18
1600968300000|2020-09-24 17:25:00|6693.1|6686.1|6694.1|6686.1|6695.1|6687.1|6692.1|6685.1|13
1600968600000|2020-09-24 17:30:00|6695.1|6687.1|6698.1|6690.1|6700.1|6694.1|6695.1|6686.1|6
1600968900000|2020-09-24 17:35:00|6696.1|6689.1|6696.1|6689.1|6697.1|6689.1|6692.1|6685.1|13
1600969200000|2020-09-24 17:40:00|6695.1|6690.1|6698.1|6691.1|6699.1|6692.1|6695.1|6689.1|18
1600969500000|2020-09-24 17:45:00|6699.1|6692.1|6698.1|6692.1|6700.1|6692.1|6697.1|6690.1|12
1600969800000|2020-09-24 17:50:00|6699.1|6693.1|6702.1|6695.1|6703.1|6695.1|6698.1|6692.1|21
1600970100000|2020-09-24 17:55:00|6701.1|6693.1|6697.6|6685.6|6702.1|6694.1|6694.1|6685.6|24
1600970400000|2020-09-24 18:00:00|6697.7|6685.7|6693.4|6681.4|6701.9|6689.9|6689.3|6677.3|0
1600970700000|2020-09-24 18:05:00|6693.3|6681.3|6694|6682|6695.7|6683.7|6689.3|6677.3|0
1600971000000|2020-09-24 18:10:00|6693.9|6681.9|6691.7|6679.7|6694|6682|6689.4|6677.4|0
1600971300000|2020-09-24 18:15:00|6691.8|6679.8|6678.8|6666.8|6694.5|6682.5|6676.8|6664.8|0
1600971600000|2020-09-24 18:20:00|6678.7|6666.7|6672.9|6660.9|6679|6667|6670.6|6658.6|0
1600971900000|2020-09-24 18:25:00|6672.8|6660.8|6672.8|6660.8|6677.1|6665.1|6668.4|6656.4|0
1600972200000|2020-09-24 18:30:00|6674.7|6662.7|6677.8|6665.8|6680|6668|6672.5|6660.5|0
1600972500000|2020-09-24 18:35:00|6677.9|6665.9|6680.1|6668.1|6680.2|6668.2|6673.2|6661.2|0
1600972800000|2020-09-24 18:40:00|6680.2|6668.2|6684.4|6672.4|6686.9|6674.9|6677.8|6665.8|0
1600973100000|2020-09-24 18:45:00|6684.5|6672.5|6670.3|6658.3|6686.4|6674.4|6669.5|6657.5|0
1600973400000|2020-09-24 18:50:00|6670.1|6658.1|6663.7|6651.7|6670.7|6658.7|6661.5|6649.5|0
1600973700000|2020-09-24 18:55:00|6663.8|6651.8|6654.2|6642.2|6665.8|6653.8|6652.1|6640.1|0
1600974000000|2020-09-24 19:00:00|6654.3|6642.3|6653.5|6641.5|6660|6648|6653.3|6641.3|0
1600974300000|2020-09-24 19:05:00|6653.7|6641.7|6656.6|6644.6|6661|6649|6650.8|6638.8|0
1600974600000|2020-09-24 19:10:00|6656.4|6644.4|6663.7|6651.7|6664|6652|6652.3|6640.3|0
1600974900000|2020-09-24 19:15:00|6663.6|6651.6|6653|6641|6666.3|6654.3|6653|6641|0
1600975200000|2020-09-24 19:20:00|6653.1|6641.1|6642.6|6630.6|6655.4|6643.4|6637.6|6625.6|0
1600975500000|2020-09-24 19:25:00|6642.4|6630.4|6643.7|6631.7|6648.2|6636.2|6639|6627|0
1600975800000|2020-09-24 19:30:00|6643.4|6631.4|6647.6|6635.6|6649.9|6637.9|6640.6|6628.6|0
1600976100000|2020-09-24 19:35:00|6647.5|6635.5|6662.9|6650.9|6663|6651|6642.8|6630.8|0
1600976400000|2020-09-24 19:40:00|6663|6651|6664.8|6652.8|6669.4|6657.4|6660.7|6648.7|0
1600976700000|2020-09-24 19:45:00|6664.7|6652.7|6662.5|6650.5|6676.5|6664.5|6661.4|6649.4|0
1600977000000|2020-09-24 19:50:00|6662.4|6650.4|6671.9|6659.9|6671.9|6659.9|6660|6648|0
1600977300000|2020-09-24 19:55:00|6673.7|6661.7|6663.6|6651.6|6673.7|6661.7|6661.1|6649.1|0
1600977600000|2020-09-24 20:00:00|6663.7|6651.7|6667|6655|6668.7|6656.7|6658.4|6646.4|0
1600977900000|2020-09-24 20:05:00|6667.2|6655.2|6667|6655|6669.1|6657.1|6664.5|6652.5|0
1600978200000|2020-09-24 20:10:00|6666.6|6654.6|6666.6|6654.6|6671.7|6659.7|6664.3|6652.3|0
1600978500000|2020-09-24 20:15:00|6666.4|6654.4|6665.4|6653.4|6667.1|6655.1|6665.2|6653.2|0
1600978800000|2020-09-24 20:20:00|6665.2|6653.2|6665.4|6653.4|6665.8|6653.8|6664.9|6652.9|0
1600979100000|2020-09-24 20:25:00|6665.8|6653.8|6665.4|6653.4|6665.8|6653.8|6665.4|6653.4|0
1600979400000|2020-09-24 20:30:00|6666|6654|6669.5|6657.5|6671.2|6659.2|6664.5|6652.5|0
1600979700000|2020-09-24 20:35:00|6669.6|6657.6|6667|6655|6672.1|6660.1|6666|6654|0
1600980000000|2020-09-24 20:40:00|6666.6|6654.6|6666.6|6654.6|6667.6|6655.6|6664.5|6652.5|0
1600980300000|2020-09-24 20:45:00|6666.5|6654.5|6675.6|6663.6|6676.3|6664.3|6666|6654|0
1600980600000|2020-09-24 20:50:00|6675.2|6663.2|6676.6|6664.6|6676.7|6664.7|6670.6|6658.6|0
1600980900000|2020-09-24 20:55:00|6676.3|6664.3|6670.9|6658.9|6677.3|6665.3|6669.7|6657.7|0
1600981200000|2020-09-24 21:00:00|6670.7|6658.7|6670.9|6658.9|6672.4|6660.4|6670.5|6658.5|0
1600981500000|2020-09-24 21:05:00|6670.7|6658.7|6669.8|6657.8|6671.1|6659.1|6669.8|6657.8|0
1600981800000|2020-09-24 21:10:00|6670.3|6658.3|6669.8|6657.8|6670.3|6658.3|6669.8|6657.8|0
1600982100000|2020-09-24 21:15:00|6670|6658|6671.5|6659.5|6671.7|6659.7|6670|6658|0
1600982400000|2020-09-24 21:20:00|6671.9|6659.9|6670.8|6658.8|6672|6660|6670.6|6658.6|0
1600982700000|2020-09-24 21:25:00|6671.4|6659.4|6671.6|6659.6|6671.6|6659.6|6671.4|6659.4|0
1600983000000|2020-09-24 21:30:00|6671.4|6659.4|6671.1|6659.1|6671.5|6659.5|6670.7|6658.7|0
1600983300000|2020-09-24 21:35:00|6671.3|6659.3|6671.3|6659.3|6671.5|6659.5|6671.3|6659.3|0
1600983900000|2020-09-24 21:45:00|6671.9|6659.9|6672.1|6660.1|6672.5|6660.5|6671.7|6659.7|0
1600984200000|2020-09-24 21:50:00|6671.7|6659.7|6674.4|6662.4|6674.4|6662.4|6671.7|6659.7|0
1600984500000|2020-09-24 21:55:00|6674.2|6662.2|6674.2|6662.2|6674.9|6662.9|6674.2|6662.2|0
1600984800000|2020-09-24 22:00:00|6674.7|6662.7|6682.1|6670.1|6684.8|6672.8|6674.6|6662.6|0
1600985100000|2020-09-24 22:05:00|6682.3|6670.3|6686.5|6674.5|6687.9|6675.9|6682.3|6670.3|0
1600985400000|2020-09-24 22:10:00|6686.9|6674.9|6686.9|6674.9|6687.9|6675.9|6684.8|6672.8|0
1600985700000|2020-09-24 22:15:00|6686.7|6674.7|6686.9|6674.9|6687.1|6675.1|6685.8|6673.8|0
1600986000000|2020-09-24 22:20:00|6687.1|6675.1|6685.8|6673.8|6687.5|6675.5|6685.8|6673.8|0
1600986300000|2020-09-24 22:25:00|6685.9|6673.9|6684.4|6672.4|6686.5|6674.5|6683.9|6671.9|0
1600986600000|2020-09-24 22:30:00|6684.3|6672.3|6685.8|6673.8|6685.8|6673.8|6682.9|6670.9|0
1600986900000|2020-09-24 22:35:00|6685.9|6673.9|6688.2|6676.2|6688.2|6676.2|6685.2|6673.2|0
1600987200000|2020-09-24 22:40:00|6688.4|6676.4|6684.3|6672.3|6691.5|6679.5|6684.3|6672.3|0
1600987500000|2020-09-24 22:45:00|6683.9|6671.9|6684|6672|6685.7|6673.7|6681.2|6669.2|0
1600987800000|2020-09-24 22:50:00|6684.1|6672.1|6685.7|6673.7|6686.1|6674.1|6684|6672|0
1600988100000|2020-09-24 22:55:00|6685.9|6673.9|6685.1|6673.1|6686.3|6674.3|6684.6|6672.6|0
1600988400000|2020-09-24 23:00:00|6685|6673|6685.7|6673.7|6685.7|6673.7|6683.6|6671.6|0
1600988700000|2020-09-24 23:05:00|6686.1|6674.1|6688.2|6676.2|6690.1|6678.1|6686.1|6674.1|0
1600989000000|2020-09-24 23:10:00|6687.6|6675.6|6690.8|6678.8|6691.2|6679.2|6687.4|6675.4|0
1600989300000|2020-09-24 23:15:00|6690.9|6678.9|6698.4|6686.4|6700.1|6688.1|6690.2|6678.2|0
1600989600000|2020-09-24 23:20:00|6698.2|6686.2|6695.2|6683.2|6699|6687|6694.7|6682.7|0
1600989900000|2020-09-24 23:25:00|6695.1|6683.1|6694|6682|6696.9|6684.9|6693.6|6681.6|0
1600990200000|2020-09-24 23:30:00|6694.1|6682.1|6696.1|6684.1|6697.2|6685.2|6691.9|6679.9|0
1600990500000|2020-09-24 23:35:00|6696.3|6684.3|6696.1|6684.1|6697.2|6685.2|6694.6|6682.6|0
1600990800000|2020-09-24 23:40:00|6696.2|6684.2|6697.2|6685.2|6697.6|6685.6|6695.1|6683.1|0
1600991100000|2020-09-24 23:45:00|6697.6|6685.6|6694.6|6682.6|6698.5|6686.5|6694.2|6682.2|0
1600991400000|2020-09-24 23:50:00|6694.7|6682.7|6692.1|6680.1|6697.2|6685.2|6691.7|6679.7|0
1600991700000|2020-09-24 23:55:00|6691.9|6679.9|6693.6|6681.6|6694.6|6682.6|6691.1|6679.1|0
1600992000000|2020-09-25 00:00:00|6693.5|6681.5|6688.1|6676.1|6700.3|6688.3|6684.5|6672.5|0
1600992300000|2020-09-25 00:05:00|6687.7|6675.7|6690|6678|6690.6|6678.6|6684.5|6672.5|0
1600992600000|2020-09-25 00:10:00|6690.1|6678.1|6688.2|6676.2|6693.9|6681.9|6686.7|6674.7|0
1600992900000|2020-09-25 00:15:00|6688.1|6676.1|6697.2|6685.2|6697.2|6685.2|6687|6675|0
1600993200000|2020-09-25 00:20:00|6697.1|6685.1|6695|6683|6697.2|6685.2|6690.9|6678.9|0
1600993500000|2020-09-25 00:25:00|6694.6|6682.6|6693.8|6681.8|6695|6683|6692.7|6680.7|0
1600993800000|2020-09-25 00:30:00|6694.2|6682.2|6694.8|6682.8|6694.8|6682.8|6690.6|6678.6|0
1600994100000|2020-09-25 00:35:00|6694.7|6682.7|6697.1|6685.1|6699.1|6687.1|6690.8|6678.8|0
1600994400000|2020-09-25 00:40:00|6697.5|6685.5|6701.3|6689.3|6701.3|6689.3|6697.5|6685.5|0
1600994700000|2020-09-25 00:45:00|6701.2|6689.2|6699.2|6687.2|6701.3|6689.3|6698.2|6686.2|0
1600995000000|2020-09-25 00:50:00|6699.6|6687.6|6703.6|6691.6|6703.6|6691.6|6699.2|6687.2|0
1600995300000|2020-09-25 00:55:00|6703.7|6691.7|6701.8|6689.8|6705.9|6693.9|6699.8|6687.8|0
1600995600000|2020-09-25 01:00:00|6702.2|6690.2|6701.8|6689.8|6706.1|6694.1|6701.8|6689.8|0
1600995900000|2020-09-25 01:05:00|6701.4|6689.4|6701.8|6689.8|6703.9|6691.9|6699.8|6687.8|0
1600996200000|2020-09-25 01:10:00|6702.6|6690.6|6698.9|6686.9|6706|6694|6698.9|6686.9|0
1600996500000|2020-09-25 01:15:00|6699.9|6687.9|6708.4|6696.4|6710.4|6698.4|6698.9|6686.9|0
1600996800000|2020-09-25 01:20:00|6708.3|6696.3|6712.3|6700.3|6712.5|6700.5|6708.3|6696.3|0
1600997100000|2020-09-25 01:25:00|6712.4|6700.4|6709.6|6697.6|6714.8|6702.8|6708.6|6696.6|0
1600997400000|2020-09-25 01:30:00|6710.6|6698.6|6702.5|6690.5|6710.7|6698.7|6700.3|6688.3|0
1600997700000|2020-09-25 01:35:00|6702.4|6690.4|6708.5|6696.5|6708.6|6696.6|6702.4|6690.4|0
1600998000000|2020-09-25 01:40:00|6708.6|6696.6|6705.3|6693.3|6710.6|6698.6|6704.4|6692.4|0
1600998300000|2020-09-25 01:45:00|6706.3|6694.3|6706.6|6694.6|6710.6|6698.6|6704.4|6692.4|0
1600998600000|2020-09-25 01:50:00|6706.9|6694.9|6708.5|6696.5|6708.5|6696.5|6703.5|6691.5|0
1600998900000|2020-09-25 01:55:00|6708.1|6696.1|6703.3|6691.3|6708.5|6696.5|6702.3|6690.3|0
1600999200000|2020-09-25 02:00:00|6704.3|6692.3|6704.3|6692.3|6706.4|6694.4|6701.2|6689.2|0
1600999500000|2020-09-25 02:05:00|6703.9|6691.9|6704.4|6692.4|6706.5|6694.5|6702.3|6690.3|0
1600999800000|2020-09-25 02:10:00|6704.3|6692.3|6706.4|6694.4|6706.4|6694.4|6702.3|6690.3|0
1601000100000|2020-09-25 02:15:00|6705.6|6693.6|6710.5|6698.5|6710.5|6698.5|6704.4|6692.4|0
1601000400000|2020-09-25 02:20:00|6710.9|6698.9|6710.4|6698.4|6712.6|6700.6|6709.4|6697.4|0
1601000700000|2020-09-25 02:25:00|6710.5|6698.5|6704.3|6692.3|6710.5|6698.5|6703.3|6691.3|0
1601001000000|2020-09-25 02:30:00|6703.3|6691.3|6700.2|6688.2|6704.3|6692.3|6700.2|6688.2|0
1601001300000|2020-09-25 02:35:00|6700.3|6688.3|6696.1|6684.1|6701.3|6689.3|6695|6683|0
1601001600000|2020-09-25 02:40:00|6696.2|6684.2|6698.3|6686.3|6700.4|6688.4|6696.1|6684.1|0
1601001900000|2020-09-25 02:45:00|6699|6687|6702.4|6690.4|6704.4|6692.4|6699|6687|0
1601002200000|2020-09-25 02:50:00|6702|6690|6700.3|6688.3|6704.4|6692.4|6699.3|6687.3|0
1601002500000|2020-09-25 02:55:00|6699.9|6687.9|6698.3|6686.3|6701.4|6689.4|6698.3|6686.3|0
1601002800000|2020-09-25 03:00:00|6698.7|6686.7|6701.4|6689.4|6701.5|6689.5|6698.3|6686.3|0
1601003100000|2020-09-25 03:05:00|6701.5|6689.5|6705.7|6693.7|6707.7|6695.7|6701.4|6689.4|0
1601003400000|2020-09-25 03:10:00|6706.1|6694.1|6703.6|6691.6|6707.8|6695.8|6702.6|6690.6|0
1601003700000|2020-09-25 03:15:00|6704|6692|6705.7|6693.7|6707.7|6695.7|6703.6|6691.6|0
1601004000000|2020-09-25 03:20:00|6706.5|6694.5|6705.6|6693.6|6709.8|6697.8|6705.6|6693.6|0
1601004300000|2020-09-25 03:25:00|6704.6|6692.6|6701.6|6689.6|6704.6|6692.6|6701.5|6689.5|0
1601004600000|2020-09-25 03:30:00|6701.5|6689.5|6701.5|6689.5|6703.5|6691.5|6699.5|6687.5|0
1601004900000|2020-09-25 03:35:00|6700.8|6688.8|6695.4|6683.4|6701.6|6689.6|6693.3|6681.3|0
1601005200000|2020-09-25 03:40:00|6695|6683|6693.3|6681.3|6695|6683|6691.3|6679.3|0
1601005500000|2020-09-25 03:45:00|6692.3|6680.3|6691.8|6679.8|6693.8|6681.8|6689.3|6677.3|0
1601005800000|2020-09-25 03:50:00|6689.8|6677.8|6685.6|6673.6|6691.8|6679.8|6683.5|6671.5|0
1601006100000|2020-09-25 03:55:00|6685.5|6673.5|6687.5|6675.5|6688.5|6676.5|6683.3|6671.3|0
1601006400000|2020-09-25 04:00:00|6687.9|6675.9|6689.7|6677.7|6691.7|6679.7|6685.4|6673.4|0
1601006700000|2020-09-25 04:05:00|6690|6678|6689.7|6677.7|6691.7|6679.7|6687.5|6675.5|0
1601007000000|2020-09-25 04:10:00|6689.6|6677.6|6689.6|6677.6|6689.6|6677.6|6687.6|6675.6|0
1601007300000|2020-09-25 04:15:00|6689.7|6677.7|6687.5|6675.5|6691.7|6679.7|6687.5|6675.5|0
1601007600000|2020-09-25 04:20:00|6687.6|6675.6|6687.7|6675.7|6689.7|6677.7|6687.6|6675.6|0
1601007900000|2020-09-25 04:25:00|6688.1|6676.1|6687.6|6675.6|6689.7|6677.7|6687.5|6675.5|0
1601008200000|2020-09-25 04:30:00|6687.5|6675.5|6692.3|6680.3|6693.9|6681.9|6687.5|6675.5|0
1601008500000|2020-09-25 04:35:00|6692.2|6680.2|6690.1|6678.1|6692.3|6680.3|6690.1|6678.1|0
1601008800000|2020-09-25 04:40:00|6692.1|6680.1|6692.2|6680.2|6694.3|6682.3|6690.1|6678.1|0
1601009100000|2020-09-25 04:45:00|6692.3|6680.3|6694.3|6682.3|6694.4|6682.4|6691.2|6679.2|0
1601009400000|2020-09-25 04:50:00|6694.4|6682.4|6698.4|6686.4|6698.5|6686.5|6694.3|6682.3|0
1601009700000|2020-09-25 04:55:00|6698.5|6686.5|6698.4|6686.4|6698.5|6686.5|6696.4|6684.4|0
1601010000000|2020-09-25 05:00:00|6697.6|6685.6|6698.4|6686.4|6700.6|6688.6|6696.4|6684.4|0
1601010300000|2020-09-25 05:05:00|6698.3|6686.3|6694.3|6682.3|6698.4|6686.4|6693.2|6681.2|0
1601010600000|2020-09-25 05:10:00|6693.5|6681.5|6692.2|6680.2|6696.4|6684.4|6692.2|6680.2|0
1601010900000|2020-09-25 05:15:00|6692.3|6680.3|6694.2|6682.2|6694.3|6682.3|6692.1|6680.1|0
1601011200000|2020-09-25 05:20:00|6694.1|6682.1|6695.3|6683.3|6696.3|6684.3|6694.1|6682.1|0
1601011500000|2020-09-25 05:25:00|6694.3|6682.3|6688.1|6676.1|6694.3|6682.3|6686.1|6674.1|0
1601011800000|2020-09-25 05:30:00|6687.3|6675.3|6692.3|6680.3|6694.3|6682.3|6686|6674|0
1601012100000|2020-09-25 05:35:00|6692.7|6680.7|6696.4|6684.4|6696.5|6684.5|6692.3|6680.3|0
1601012400000|2020-09-25 05:40:00|6696|6684|6696.5|6684.5|6698.6|6686.6|6694.4|6682.4|0
1601012700000|2020-09-25 05:45:00|6695.7|6683.7|6690.1|6678.1|6695.7|6683.7|6688.1|6676.1|0
1601013000000|2020-09-25 05:50:00|6690.2|6678.2|6692.1|6680.1|6692.1|6680.1|6688.1|6676.1|0
1601013300000|2020-09-25 05:55:00|6692|6680|6687.7|6675.7|6692.1|6680.1|6685.6|6673.6|0
1601013600000|2020-09-25 06:00:00|6687.8|6675.8|6667.6|6662.6|6689.7|6677.7|6662.1|6657.1|46
1601013900000|2020-09-25 06:05:00|6667.1|6662.1|6664.6|6659.6|6667.1|6662.1|6658.6|6653.6|30
1601014200000|2020-09-25 06:10:00|6664.1|6659.1|6663.6|6658.6|6667.6|6662.6|6662.1|6657.1|14
1601014500000|2020-09-25 06:15:00|6662.1|6657.1|6652.1|6647.1|6662.1|6657.1|6650.6|6645.6|27
1601014800000|2020-09-25 06:20:00|6651.6|6646.6|6659.1|6654.1|6659.1|6654.1|6651.6|6646.6|10
1601015100000|2020-09-25 06:25:00|6659.6|6654.6|6656.6|6651.6|6659.6|6654.6|6652.6|6647.6|11
1601015400000|2020-09-25 06:30:00|6656.1|6651.1|6658.1|6653.1|6662.6|6657.6|6656.1|6651.1|8
1601015700000|2020-09-25 06:35:00|6658.6|6653.6|6661.6|6656.6|6662.6|6657.6|6656.6|6651.6|7
1601016000000|2020-09-25 06:40:00|6660.6|6655.6|6658.1|6653.1|6661.6|6656.6|6658.1|6653.1|7
1601016300000|2020-09-25 06:45:00|6658.6|6653.6|6661.1|6656.1|6662.1|6657.1|6658.6|6653.6|5
1601016600000|2020-09-25 06:50:00|6662.1|6657.1|6656.6|6651.6|6666.6|6661.6|6656.6|6651.6|17
1601016900000|2020-09-25 06:55:00|6656.1|6651.1|6651.6|6646.6|6662.6|6657.6|6651.6|6646.6|23
1601017200000|2020-09-25 07:00:00|6652.6|6647.6|6620.1|6615.1|6654.1|6649.1|6620.1|6615.1|425
1601017500000|2020-09-25 07:05:00|6621.6|6616.6|6640.1|6635.1|6642.6|6637.6|6618.1|6613.1|178
1601017800000|2020-09-25 07:10:00|6641.6|6636.6|6660.6|6655.6|6666.6|6661.6|6632.1|6627.1|147
1601018100000|2020-09-25 07:15:00|6658.6|6653.6|6647.1|6642.1|6662.6|6657.6|6646.1|6641.1|136
1601018400000|2020-09-25 07:20:00|6646.6|6641.6|6647.6|6642.6|6656.6|6651.6|6628.6|6623.6|159
1601018700000|2020-09-25 07:25:00|6646.6|6641.6|6666.6|6661.6|6667.6|6662.6|6645.6|6640.6|175
1601019000000|2020-09-25 07:30:00|6666.1|6661.1|6663.1|6658.1|6677.1|6672.1|6656.6|6651.6|175
1601019300000|2020-09-25 07:35:00|6662.6|6657.6|6678.1|6673.1|6679.1|6674.1|6660.6|6655.6|127
1601019600000|2020-09-25 07:40:00|6679|6674|6684|6679|6684|6679|6676|6671|139
1601019900000|2020-09-25 07:45:00|6683.5|6678.5|6671|6666|6684|6679|6671|6666|100
1601020200000|2020-09-25 07:50:00|6670.5|6665.5|6663.5|6658.5|6676|6671|6659.5|6654.5|127
1601020500000|2020-09-25 07:55:00|6661.5|6656.5|6668.5|6663.5|6672.5|6667.5|6660|6655|82
1601020800000|2020-09-25 08:00:00|6669|6664|6673.5|6668.5|6677|6672|6668|6663|113
1601021100000|2020-09-25 08:05:00|6673|6668|6653.5|6648.5|6674|6669|6645.5|6640.5|147
1601021400000|2020-09-25 08:10:00|6652.5|6647.5|6651.5|6646.5|6657|6652|6643.5|6638.5|118
1601021700000|2020-09-25 08:15:00|6651|6646|6653|6648|6653|6648|6645|6640|83
1601022000000|2020-09-25 08:20:00|6652.5|6647.5|6653|6648|6653.5|6648.5|6644|6639|69
1601022300000|2020-09-25 08:25:00|6652.5|6647.5|6656|6651|6660|6655|6651|6646|75
1601022600000|2020-09-25 08:30:00|6655.5|6650.5|6653.5|6648.5|6659|6654|6650|6645|167
1601022900000|2020-09-25 08:35:00|6654|6649|6656|6651|6657.5|6652.5|6650|6645|52
1601023200000|2020-09-25 08:40:00|6656.5|6651.5|6658|6653|6662.5|6657.5|6654.5|6649.5|30
1601023500000|2020-09-25 08:45:00|6658.5|6653.5|6663.5|6658.5|6663.5|6658.5|6654|6649|95
1601023800000|2020-09-25 08:50:00|6664|6659|6666|6661|6667|6662|6660.5|6655.5|64
1601024100000|2020-09-25 08:55:00|6666.5|6661.5|6666|6661|6669.5|6664.5|6662|6657|86
1601024400000|2020-09-25 09:00:00|6665.5|6660.5|6667|6662|6673|6668|6665|6660|49
1601024700000|2020-09-25 09:05:00|6666.5|6661.5|6660|6655|6668|6663|6658.5|6653.5|56
1601025000000|2020-09-25 09:10:00|6660.5|6655.5|6661|6656|6666|6661|6657|6652|69
1601025300000|2020-09-25 09:15:00|6660.5|6655.5|6654.5|6649.5|6661.5|6656.5|6652.5|6647.5|68
1601025600000|2020-09-25 09:20:00|6655|6650|6643|6638|6655|6650|6643|6638|52
1601025900000|2020-09-25 09:25:00|6641.5|6636.5|6642|6637|6651.5|6646.5|6640.5|6635.5|71
1601026200000|2020-09-25 09:30:00|6641.5|6636.5|6633|6628|6641.5|6636.5|6629.5|6624.5|99
1601026500000|2020-09-25 09:35:00|6633.5|6628.5|6629|6624|6633.5|6628.5|6628|6623|27
1601026800000|2020-09-25 09:40:00|6628.5|6623.5|6612.5|6607.5|6629.5|6624.5|6612.5|6607.5|130
1601027100000|2020-09-25 09:45:00|6610|6605|6616.5|6611.5|6622|6617|6602|6597|150
1601027400000|2020-09-25 09:50:00|6616|6611|6615.5|6610.5|6619.5|6614.5|6608.5|6603.5|61
1601027700000|2020-09-25 09:55:00|6617|6612|6622|6617|6624|6619|6615|6610|100
1601028000000|2020-09-25 10:00:00|6622.5|6617.5|6616|6611|6624.5|6619.5|6616|6611|105
1601028300000|2020-09-25 10:05:00|6615.5|6610.5|6611|6606|6620|6615|6610.5|6605.5|70
1601028600000|2020-09-25 10:10:00|6610.5|6605.5|6600|6595|6610.5|6605.5|6599|6594|55
1601028900000|2020-09-25 10:15:00|6599.5|6594.5|6600.5|6595.5|6603|6598|6596|6591|70
1601029200000|2020-09-25 10:20:00|6600|6595|6584.5|6579.5|6600|6595|6584|6579|95
1601029500000|2020-09-25 10:25:00|6585|6580|6580|6575|6590|6585|6578|6573|113
1601029800000|2020-09-25 10:30:00|6579|6574|6588.5|6583.5|6590|6585|6579|6574|125
1601030100000|2020-09-25 10:35:00|6589|6584|6579|6574|6590|6585|6576|6571|70
1601030400000|2020-09-25 10:40:00|6578|6573|6565.5|6560.5|6579|6574|6561.5|6556.5|117
1601030700000|2020-09-25 10:45:00|6565|6560|6554.5|6549.5|6566|6561|6552.5|6547.5|200
1601031000000|2020-09-25 10:50:00|6555.5|6550.5|6561|6556|6566.5|6561.5|6555.5|6550.5|122
1601031300000|2020-09-25 10:55:00|6560.5|6555.5|6567.5|6562.5|6568|6563|6558.5|6553.5|77
1601031600000|2020-09-25 11:00:00|6568|6563|6569.5|6564.5|6576.5|6571.5|6564|6559|84
1601031900000|2020-09-25 11:05:00|6569|6564|6574.5|6569.5|6576.5|6571.5|6562.5|6557.5|169
1601032200000|2020-09-25 11:10:00|6576|6571|6581.5|6576.5|6584.5|6579.5|6571.5|6566.5|213
1601032500000|2020-09-25 11:15:00|6582.5|6577.5|6574.5|6569.5|6586|6581|6574|6569|38
1601032800000|2020-09-25 11:20:00|6575|6570|6572|6567|6580|6575|6571.5|6566.5|40
1601033100000|2020-09-25 11:25:00|6571|6566|6564|6559|6571|6566|6564|6559|75
1601033400000|2020-09-25 11:30:00|6564.5|6559.5|6572|6567|6572|6567|6561|6556|46
1601033700000|2020-09-25 11:35:00|6571.5|6566.5|6571.5|6566.5|6572.5|6567.5|6563|6558|64
1601034000000|2020-09-25 11:40:00|6572.2|6567.2|6583.7|6578.7|6585.2|6580.2|6568.7|6563.7|46
1601034300000|2020-09-25 11:45:00|6583.2|6578.2|6585.2|6580.2|6586.7|6581.7|6580.7|6575.7|54
1601034600000|2020-09-25 11:50:00|6584.7|6579.7|6593.7|6588.7|6596.2|6591.2|6584.7|6579.7|47
1601034900000|2020-09-25 11:55:00|6594.2|6589.2|6593.7|6588.7|6596.7|6591.7|6589.7|6584.7|48
1601035200000|2020-09-25 12:00:00|6592.2|6587.2|6592.7|6587.7|6597.2|6592.2|6590.7|6585.7|71
1601035500000|2020-09-25 12:05:00|6593.2|6588.2|6590.2|6585.2|6595.2|6590.2|6587.7|6582.7|88
1601035800000|2020-09-25 12:10:00|6590.7|6585.7|6579.7|6574.7|6591.2|6586.2|6578.7|6573.7|65
1601036100000|2020-09-25 12:15:00|6579.2|6574.2|6579.7|6574.7|6586.7|6581.7|6579.2|6574.2|51
1601036400000|2020-09-25 12:20:00|6578.7|6573.7|6577.2|6572.2|6582.7|6577.7|6575.7|6570.7|40
1601036700000|2020-09-25 12:25:00|6576.7|6571.7|6589.2|6584.2|6589.2|6584.2|6576.2|6571.2|22
1601037000000|2020-09-25 12:30:00|6588.2|6583.2|6579.7|6574.7|6588.7|6583.7|6576.7|6571.7|43
1601037300000|2020-09-25 12:35:00|6580.2|6575.2|6585.7|6580.7|6588.2|6583.2|6580.2|6575.2|50
1601037600000|2020-09-25 12:40:00|6586.7|6581.7|6590.2|6585.2|6591.2|6586.2|6581.2|6576.2|17
1601037900000|2020-09-25 12:45:00|6590.7|6585.7|6592.7|6587.7|6597.2|6592.2|6589.7|6584.7|60
1601038200000|2020-09-25 12:50:00|6593.2|6588.2|6587.2|6582.2|6594.7|6589.7|6586.7|6581.7|24
1601038500000|2020-09-25 12:55:00|6586.7|6581.7|6591.7|6586.7|6593.2|6588.2|6583.2|6578.2|36
1601038800000|2020-09-25 13:00:00|6591.2|6586.2|6594.7|6589.7|6594.7|6589.7|6587.2|6582.2|48
1601039100000|2020-09-25 13:05:00|6595.2|6590.2|6598.2|6593.2|6600.2|6595.2|6595.2|6590.2|43
1601039400000|2020-09-25 13:10:00|6597.7|6592.7|6601.7|6596.7|6602.7|6597.7|6595.7|6590.7|39
1601039700000|2020-09-25 13:15:00|6602.2|6597.2|6603.7|6598.7|6604.7|6599.7|6598.7|6593.7|82
1601040000000|2020-09-25 13:20:00|6604.2|6599.2|6596.7|6591.7|6606.7|6601.7|6596.7|6591.7|91
1601040300000|2020-09-25 13:25:00|6597.2|6592.2|6590.7|6585.7|6597.7|6592.7|6589.7|6584.7|21
1601040600000|2020-09-25 13:30:00|6591.2|6586.2|6591.2|6586.2|6598.7|6593.7|6589.2|6584.2|97
1601040900000|2020-09-25 13:35:00|6591.7|6586.7|6594.2|6589.2|6601.2|6596.2|6588.2|6583.2|56
1601041200000|2020-09-25 13:40:00|6594.7|6589.7|6609.7|6604.7|6612.7|6607.7|6594.7|6589.7|77
1601041500000|2020-09-25 13:45:00|6610.2|6605.2|6600.2|6595.2|6616.7|6611.7|6596.2|6591.2|202
1601041800000|2020-09-25 13:50:00|6600.7|6595.7|6610.2|6605.2|6615.2|6610.2|6595.2|6590.2|122
1601042100000|2020-09-25 13:55:00|6609.7|6604.7|6610.2|6605.2|6615.7|6610.7|6604.2|6599.2|58
1601042400000|2020-09-25 14:00:00|6611.2|6606.2|6609.7|6604.7|6611.7|6606.7|6603.2|6598.2|117
1601042700000|2020-09-25 14:05:00|6610.2|6605.2|6601.2|6596.2|6611.7|6606.7|6596.7|6591.7|54
1601043000000|2020-09-25 14:10:00|6601.1|6596.1|6588.6|6583.6|6601.1|6596.1|6584.6|6579.6|130
1601043300000|2020-09-25 14:15:00|6586.6|6581.6|6593.6|6588.6|6596.6|6591.6|6585.6|6580.6|187
1601043600000|2020-09-25 14:20:00|6593.1|6588.1|6606.6|6601.6|6610.1|6605.1|6590.1|6585.1|126
1601043900000|2020-09-25 14:25:00|6607.1|6602.1|6618.6|6613.6|6620.1|6615.1|6604.6|6599.6|197
1601044200000|2020-09-25 14:30:00|6618.1|6613.1|6604.6|6599.6|6618.6|6613.6|6602.6|6597.6|99
1601044500000|2020-09-25 14:35:00|6603.6|6598.6|6620.1|6615.1|6620.6|6615.6|6601.6|6596.6|91
1601044800000|2020-09-25 14:40:00|6620.6|6615.6|6621.1|6616.1|6625.1|6620.1|6611.6|6606.6|124
1601045100000|2020-09-25 14:45:00|6622.1|6617.1|6610.1|6605.1|6629.6|6624.6|6607.1|6602.1|106
1601045400000|2020-09-25 14:50:00|6610.6|6605.6|6619.6|6614.6|6622.6|6617.6|6606.6|6601.6|90
1601045700000|2020-09-25 14:55:00|6620.1|6615.1|6620.6|6615.6|6621.6|6616.6|6612.1|6607.1|80
1601046000000|2020-09-25 15:00:00|6621.6|6616.6|6606.6|6601.6|6622.1|6617.1|6606.6|6601.6|110
1601046300000|2020-09-25 15:05:00|6607.1|6602.1|6607.1|6602.1|6615.6|6610.6|6604.6|6599.6|204
1601046600000|2020-09-25 15:10:00|6607.6|6602.6|6610.1|6605.1|6615.6|6610.6|6605.1|6600.1|51
1601046900000|2020-09-25 15:15:00|6610.6|6605.6|6622.6|6617.6|6622.6|6617.6|6609.6|6604.6|61
1601047200000|2020-09-25 15:20:00|6623.1|6618.1|6621.6|6616.6|6624.1|6619.1|6617.1|6612.1|86
1601047500000|2020-09-25 15:25:00|6622.1|6617.1|6616.6|6611.6|6623.6|6618.6|6614.1|6609.1|215
1601047800000|2020-09-25 15:30:00|6617.6|6610.6|6632.6|6625.6|6635.6|6628.6|6614.6|6608.6|559
1601048100000|2020-09-25 15:35:00|6633.6|6626.6|6626.6|6619.6|6634.6|6627.6|6624.6|6618.6|159
1601048400000|2020-09-25 15:40:00|6627.6|6620.6|6623.6|6616.6|6634.6|6627.6|6622.6|6614.6|34
1601048700000|2020-09-25 15:45:00|6624.6|6617.6|6619.6|6612.6|6626.6|6619.6|6619.6|6612.6|33
1601049000000|2020-09-25 15:50:00|6618.6|6613.6|6617.6|6610.6|6621.6|6613.6|6616.6|6610.6|54
1601049300000|2020-09-25 15:55:00|6616.6|6608.6|6615.6|6607.6|6618.6|6611.6|6615.6|6607.6|9
1601049600000|2020-09-25 16:00:00|6616.6|6608.6|6620.6|6613.6|6620.6|6614.6|6615.6|6607.6|13
1601049900000|2020-09-25 16:05:00|6621.6|6612.6|6627.6|6620.6|6627.6|6620.6|6621.6|6612.6|8
1601050200000|2020-09-25 16:10:00|6626.6|6618.6|6626.6|6619.6|6626.6|6620.6|6624.6|6617.6|6
1601050500000|2020-09-25 16:15:00|6625.6|6618.6|6621.6|6613.6|6625.6|6618.6|6618.6|6612.6|15
1601050800000|2020-09-25 16:20:00|6622.6|6614.6|6621.6|6614.6|6623.6|6615.6|6619.6|6612.6|2
1601051100000|2020-09-25 16:25:00|6620.6|6613.6|6622.6|6614.6|6624.6|6616.6|6619.6|6612.6|28
1601051400000|2020-09-25 16:30:00|6623.6|6615.6|6623.6|6615.6|6624.6|6618.6|6619.6|6612.6|18
1601051700000|2020-09-25 16:35:00|6621.6|6614.6|6625.6|6616.6|6625.6|6618.6|6620.6|6613.6|28
1601052000000|2020-09-25 16:40:00|6626.6|6617.6|6627.6|6618.6|6627.6|6620.6|6625.6|6617.6|20
1601052300000|2020-09-25 16:45:00|6626.6|6619.6|6624.6|6615.6|6629.6|6620.6|6624.6|6615.6|21
1601052600000|2020-09-25 16:50:00|6623.6|6616.6|6628.6|6621.6|6628.6|6621.6|6623.6|6616.6|13
1601052900000|2020-09-25 16:55:00|6627.6|6619.6|6628.6|6621.6|6630.6|6622.6|6626.6|6619.6|28
1601053200000|2020-09-25 17:00:00|6629.6|6620.6|6630.6|6623.6|6632.6|6625.6|6624.6|6617.6|26
1601053500000|2020-09-25 17:05:00|6631.6|6622.6|6631.6|6623.6|6634.6|6627.6|6630.6|6622.6|18
1601053800000|2020-09-25 17:10:00|6632.6|6624.6|6632.6|6624.6|6632.6|6624.6|6630.6|6622.6|4
1601054100000|2020-09-25 17:15:00|6633.6|6625.6|6628.6|6622.6|6635.6|6627.6|6628.6|6622.6|8
1601054400000|2020-09-25 17:20:00|6629.6|6623.6|6631.6|6624.6|6635.6|6628.6|6629.6|6623.6|3
1601054700000|2020-09-25 17:25:00|6632.6|6623.6|6633.6|6626.6|6633.6|6626.6|6630.6|6623.6|2
1601055000000|2020-09-25 17:30:00|6634.6|6625.6|6635.6|6627.6|6638.6|6632.6|6633.6|6625.6|26
1601055300000|2020-09-25 17:35:00|6637.6|6628.6|6638.6|6631.6|6639.6|6632.6|6635.6|6628.6|10
1601055600000|2020-09-25 17:40:00|6639.6|6632.6|6644.6|6637.6|6644.6|6638.6|6639.6|6631.6|24
1601055900000|2020-09-25 17:45:00|6645.6|6638.6|6645.6|6637.6|6647.6|6640.6|6643.6|6635.6|23
1601056200000|2020-09-25 17:50:00|6646.6|6638.6|6648.6|6642.6|6649.6|6642.6|6645.6|6638.6|13
1601056500000|2020-09-25 17:55:00|6649.6|6643.6|6652.1|6640.1|6652.1|6643.6|6647.1|6635.1|24
1601056800000|2020-09-25 18:00:00|6652|6640|6652.5|6640.5|6652.6|6640.6|6648|6636|0
1601057100000|2020-09-25 18:05:00|6652.6|6640.6|6652.7|6640.7|6653.2|6641.2|6648.6|6636.6|0
1601057400000|2020-09-25 18:10:00|6652.9|6640.9|6654.6|6642.6|6654.7|6642.7|6651|6639|0
1601057700000|2020-09-25 18:15:00|6654.7|6642.7|6663.5|6651.5|6665.4|6653.4|6654.7|6642.7|0
1601058000000|2020-09-25 18:20:00|6663.6|6651.6|6663.5|6651.5|6665.5|6653.5|6660.8|6648.8|0
1601058300000|2020-09-25 18:25:00|6663.6|6651.6|6665.2|6653.2|6665.7|6653.7|6663.1|6651.1|0
1601058600000|2020-09-25 18:30:00|6665.3|6653.3|6663.2|6651.2|6665.8|6653.8|6661.3|6649.3|0
1601058900000|2020-09-25 18:35:00|6663.1|6651.1|6665.6|6653.6|6665.8|6653.8|6663.1|6651.1|0
1601059200000|2020-09-25 18:40:00|6665.5|6653.5|6662.4|6650.4|6666.1|6654.1|6660.5|6648.5|0
1601059500000|2020-09-25 18:45:00|6662.5|6650.5|6662.4|6650.4|6664.8|6652.8|6662.3|6650.3|0
1601059800000|2020-09-25 18:50:00|6662.3|6650.3|6669.1|6657.1|6669.3|6657.3|6662.3|6650.3|0
1601060100000|2020-09-25 18:55:00|6669.2|6657.2|6669.2|6657.2|6671.2|6659.2|6666.8|6654.8|0
1601060400000|2020-09-25 19:00:00|6671|6659|6676.1|6664.1|6676.5|6664.5|6668.9|6656.9|0
1601060700000|2020-09-25 19:05:00|6676.2|6664.2|6683.1|6671.1|6683.3|6671.3|6676|6664|0
1601061000000|2020-09-25 19:10:00|6683|6671|6680.6|6668.6|6687.5|6675.5|6680.4|6668.4|0
1601061300000|2020-09-25 19:15:00|6680.7|6668.7|6689.8|6677.8|6689.9|6677.9|6680.7|6668.7|0
1601061600000|2020-09-25 19:20:00|6689.9|6677.9|6684.7|6672.7|6692.2|6680.2|6684.6|6672.6|0
1601061900000|2020-09-25 19:25:00|6685.6|6673.6|6684.5|6672.5|6686.6|6674.6|6683.5|6671.5|0
1601062200000|2020-09-25 19:30:00|6685.4|6673.4|6672.6|6660.6|6685.4|6673.4|6672.5|6660.5|0
1601062500000|2020-09-25 19:35:00|6672.7|6660.7|6671.2|6659.2|6676.1|6664.1|6669.4|6657.4|0
1601062800000|2020-09-25 19:40:00|6671.3|6659.3|6675.6|6663.6|6675.7|6663.7|6669.2|6657.2|0
1601063100000|2020-09-25 19:45:00|6675.5|6663.5|6681.9|6669.9|6682|6670|6671.1|6659.1|0
1601063400000|2020-09-25 19:50:00|6680.1|6668.1|6681|6669|6681.5|6669.5|6674.3|6662.3|0
1601063700000|2020-09-25 19:55:00|6680.9|6668.9|6684.7|6672.7|6688.9|6676.9|6679|6667|0
1601064000000|2020-09-25 20:00:00|6682.8|6670.8|6680.2|6668.2|6683.7|6671.7|6675.1|6663.1|0
1601064300000|2020-09-25 20:05:00|6680.8|6668.8|6683.2|6671.2|6687.7|6675.7|6680.2|6668.2|0
1601064600000|2020-09-25 20:10:00|6682.6|6670.6|6683.8|6671.8|6686.8|6674.8|6681|6669|0
1601064900000|2020-09-25 20:15:00|6683.7|6671.7|6685.1|6673.1|6685.1|6673.1|6682.8|6670.8|0
1601065200000|2020-09-25 20:20:00|6684.9|6672.9|6685.1|6673.1|6685.7|6673.7|6684.9|6672.9|0
1601065500000|2020-09-25 20:25:00|6684.9|6672.9|6685.1|6673.1|6685.3|6673.3|6684.9|6672.9|0
1601065800000|2020-09-25 20:30:00|6685.3|6673.3|6686.5|6674.5|6687.4|6675.4|6684.8|6672.8|0
1601066100000|2020-09-25 20:35:00|6686.6|6674.6|6687|6675|6688.6|6676.6|6685.1|6673.1|0
1601066400000|2020-09-25 20:40:00|6687.6|6675.6|6682.1|6670.1|6687.6|6675.6|6681|6669|0
1601066700000|2020-09-25 20:45:00|6682.5|6670.5|6682.1|6670.1|6683.1|6671.1|6680.6|6668.6|0
1601067000000|2020-09-25 20:50:00|6682|6670|6683.1|6671.1|6684.6|6672.6|6681.4|6669.4|0
1601067300000|2020-09-25 20:55:00|6682.5|6670.5|6675.7|6663.7|6682.5|6670.5|6675.7|6663.7|0
1601244000000|2020-09-27 22:00:00|6697.6|6685.6|6691.3|6679.3|6698|6686|6689.2|6677.2|0
1601244300000|2020-09-27 22:05:00|6691.2|6679.2|6693.4|6681.4|6693.9|6681.9|6690.8|6678.8|0
1601244600000|2020-09-27 22:10:00|6693.5|6681.5|6694.2|6682.2|6695.6|6683.6|6693.1|6681.1|0
1601244900000|2020-09-27 22:15:00|6694.3|6682.3|6693.9|6681.9|6695.3|6683.3|6693.3|6681.3|0
1601245200000|2020-09-27 22:20:00|6693.3|6681.3|6693.8|6681.8|6694.4|6682.4|6692.7|6680.7|0
1601245500000|2020-09-27 22:25:00|6693.6|6681.6|6693.5|6681.5|6694.5|6682.5|6691.4|6679.4|0
1601245800000|2020-09-27 22:30:00|6693.7|6681.7|6692.8|6680.8|6694.7|6682.7|6691.4|6679.4|0
1601246100000|2020-09-27 22:35:00|6692.6|6680.6|6692.4|6680.4|6692.6|6680.6|6690.3|6678.3|0
1601246400000|2020-09-27 22:40:00|6692|6680|6695.9|6683.9|6696.5|6684.5|6691.4|6679.4|0
1601246700000|2020-09-27 22:45:00|6696.5|6684.5|6696.5|6684.5|6696.9|6684.9|6695.4|6683.4|0
1601247000000|2020-09-27 22:50:00|6696.7|6684.7|6696.9|6684.9|6697.5|6685.5|6695.6|6683.6|0
1601247300000|2020-09-27 22:55:00|6696.5|6684.5|6695.1|6683.1|6696.9|6684.9|6695|6683|0
1601247600000|2020-09-27 23:00:00|6695.5|6683.5|6694.5|6682.5|6696.6|6684.6|6694|6682|0
1601247900000|2020-09-27 23:05:00|6694.3|6682.3|6694.5|6682.5|6695.3|6683.3|6693.4|6681.4|0
1601248200000|2020-09-27 23:10:00|6694.4|6682.4|6693|6681|6694.4|6682.4|6692.6|6680.6|0
1601248500000|2020-09-27 23:15:00|6692.9|6680.9|6693|6681|6694.5|6682.5|6692.6|6680.6|0
1601248800000|2020-09-27 23:20:00|6692.9|6680.9|6691.9|6679.9|6693|6681|6689.4|6677.4|0
1601249100000|2020-09-27 23:25:00|6691.5|6679.5|6691.9|6679.9|6693.4|6681.4|6690.9|6678.9|0
1601249400000|2020-09-27 23:30:00|6691.5|6679.5|6691.9|6679.9|6692.5|6680.5|6690|6678|0
1601249700000|2020-09-27 23:35:00|6692.1|6680.1|6694.4|6682.4|6695.5|6683.5|6690.9|6678.9|0
1601250000000|2020-09-27 23:40:00|6694.5|6682.5|6693.4|6681.4|6695.9|6683.9|6693|6681|0
1601250300000|2020-09-27 23:45:00|6693.2|6681.2|6694.4|6682.4|6694.4|6682.4|6692.5|6680.5|0
1601250600000|2020-09-27 23:50:00|6694.5|6682.5|6694|6682|6695.5|6683.5|6694|6682|0
1601250900000|2020-09-27 23:55:00|6694.1|6682.1|6691.7|6679.7|6695.1|6683.1|6691.1|6679.1|0
1601251200000|2020-09-28 00:00:00|6691.5|6679.5|6691.1|6679.1|6694.2|6682.2|6691.1|6679.1|0
1601251500000|2020-09-28 00:05:00|6691.7|6679.7|6690.2|6678.2|6691.9|6679.9|6689.6|6677.6|0
1601251800000|2020-09-28 00:10:00|6690.4|6678.4|6681.7|6669.7|6693.4|6681.4|6681.3|6669.3|0
1601252100000|2020-09-28 00:15:00|6681.8|6669.8|6685|6673|6687.1|6675.1|6680.9|6668.9|0
1601252400000|2020-09-28 00:20:00|6684.9|6672.9|6685.2|6673.2|6687.2|6675.2|6682.9|6670.9|0
1601252700000|2020-09-28 00:25:00|6685.3|6673.3|6685.2|6673.2|6686.2|6674.2|6683.1|6671.1|0
1601253000000|2020-09-28 00:30:00|6685.1|6673.1|6683.1|6671.1|6685.2|6673.2|6683|6671|0
1601253300000|2020-09-28 00:35:00|6683|6671|6685.2|6673.2|6685.2|6673.2|6681|6669|0
1601253600000|2020-09-28 00:40:00|6684.8|6672.8|6689.5|6677.5|6689.5|6677.5|6683.1|6671.1|0
1601253900000|2020-09-28 00:45:00|6689.4|6677.4|6685.3|6673.3|6689.5|6677.5|6685.3|6673.3|0
1601254200000|2020-09-28 00:50:00|6686.1|6674.1|6681.3|6669.3|6687.4|6675.4|6680.3|6668.3|0
1601254500000|2020-09-28 00:55:00|6681.4|6669.4|6676.1|6664.1|6682.4|6670.4|6676.1|6664.1|0
1601254800000|2020-09-28 01:00:00|6676.9|6664.9|6678.2|6666.2|6680.3|6668.3|6676|6664|0
1601255100000|2020-09-28 01:05:00|6678.1|6666.1|6686.5|6674.5|6686.5|6674.5|6678.1|6666.1|0
1601255400000|2020-09-28 01:10:00|6685.5|6673.5|6684.5|6672.5|6687.6|6675.6|6684.5|6672.5|0
1601255700000|2020-09-28 01:15:00|6684.9|6672.9|6690.7|6678.7|6690.7|6678.7|6684.9|6672.9|0
1601256000000|2020-09-28 01:20:00|6690.6|6678.6|6690.7|6678.7|6690.7|6678.7|6688.6|6676.6|0
1601256300000|2020-09-28 01:25:00|6690.6|6678.6|6690.7|6678.7|6692.7|6680.7|6688.6|6676.6|0
1601256600000|2020-09-28 01:30:00|6691.4|6679.4|6685.5|6673.5|6692.7|6680.7|6684.4|6672.4|0
1601256900000|2020-09-28 01:35:00|6685.4|6673.4|6690.6|6678.6|6691.6|6679.6|6684.4|6672.4|0
1601257200000|2020-09-28 01:40:00|6691.6|6679.6|6692.7|6680.7|6692.7|6680.7|6690.5|6678.5|0
1601257500000|2020-09-28 01:45:00|6692.6|6680.6|6696.8|6684.8|6696.8|6684.8|6692.6|6680.6|0
1601257800000|2020-09-28 01:50:00|6696.9|6684.9|6702|6690|6704.1|6692.1|6696.9|6684.9|0
1601258100000|2020-09-28 01:55:00|6701.9|6689.9|6705.5|6693.5|6705.5|6693.5|6701.5|6689.5|0
1601258400000|2020-09-28 02:00:00|6704.7|6692.7|6703.4|6691.4|6705.4|6693.4|6703.4|6691.4|0
1601258700000|2020-09-28 02:05:00|6704.2|6692.2|6703.7|6691.7|6705.7|6693.7|6703.7|6691.7|0
1601259000000|2020-09-28 02:10:00|6704.5|6692.5|6703.6|6691.6|6705.7|6693.7|6703.6|6691.6|0
1601259300000|2020-09-28 02:15:00|6703.7|6691.7|6706|6694|6706|6694|6703.6|6691.6|0
1601259600000|2020-09-28 02:20:00|6706.8|6694.8|6708|6696|6708.1|6696.1|6706|6694|0
1601259900000|2020-09-28 02:25:00|6707.9|6695.9|6705.8|6693.8|6710|6698|6705.8|6693.8|0
1601260200000|2020-09-28 02:30:00|6705.7|6693.7|6709.4|6697.4|6711.4|6699.4|6703.7|6691.7|0
1601260500000|2020-09-28 02:35:00|6709.3|6697.3|6709.3|6697.3|6711.4|6699.4|6709.3|6697.3|0
1601260800000|2020-09-28 02:40:00|6710.3|6698.3|6708|6696|6711.3|6699.3|6708|6696|0
1601261100000|2020-09-28 02:45:00|6709|6697|6710|6698|6710.1|6698.1|6708|6696|0
1601261400000|2020-09-28 02:50:00|6709.2|6697.2|6708|6696|6709.9|6697.9|6707.8|6695.8|0
1601261700000|2020-09-28 02:55:00|6708.8|6696.8|6708.8|6696.8|6710|6698|6707.8|6695.8|0
1601262000000|2020-09-28 03:00:00|6708.7|6696.7|6708.6|6696.6|6708.8|6696.8|6708.6|6696.6|0
1601262300000|2020-09-28 03:05:00|6708.5|6696.5|6708.6|6696.6|6708.6|6696.6|6708.5|6696.5|0
1601262600000|2020-09-28 03:10:00|6708.7|6696.7|6708.7|6696.7|6710.7|6698.7|6708.5|6696.5|0
1601262900000|2020-09-28 03:15:00|6709.5|6697.5|6708.7|6696.7|6710.8|6698.8|6708.7|6696.7|0
1601263200000|2020-09-28 03:20:00|6708.6|6696.6|6708.6|6696.6|6708.7|6696.7|6706.6|6694.6|0
1601263500000|2020-09-28 03:25:00|6708.7|6696.7|6708.6|6696.6|6710.7|6698.7|6708.6|6696.6|0
1601263800000|2020-09-28 03:30:00|6708.7|6696.7|6710.7|6698.7|6710.8|6698.8|6708.6|6696.6|0
1601264100000|2020-09-28 03:35:00|6710.3|6698.3|6709.8|6697.8|6713.1|6701.1|6708.7|6696.7|0
1601264400000|2020-09-28 03:40:00|6710.8|6698.8|6713|6701|6713|6701|6710.8|6698.8|0
1601264700000|2020-09-28 03:45:00|6713.1|6701.1|6714.5|6702.5|6715.1|6703.1|6712.5|6700.5|0
1601265000000|2020-09-28 03:50:00|6715.3|6703.3|6714.8|6702.8|6716.6|6704.6|6714.4|6702.4|0
1601265300000|2020-09-28 03:55:00|6714|6702|6710.7|6698.7|6714|6702|6710.7|6698.7|0
1601265600000|2020-09-28 04:00:00|6710.8|6698.8|6710.7|6698.7|6712.8|6700.8|6710.7|6698.7|0
1601265900000|2020-09-28 04:05:00|6710.8|6698.8|6712.8|6700.8|6712.8|6700.8|6710.8|6698.8|0
1601266200000|2020-09-28 04:10:00|6712.6|6700.6|6712.6|6700.6|6712.6|6700.6|6712.6|6700.6|0
1601266500000|2020-09-28 04:15:00|6712.5|6700.5|6714.6|6702.6|6714.6|6702.6|6712.5|6700.5|0
1601266800000|2020-09-28 04:20:00|6712.6|6700.6|6714.5|6702.5|6714.5|6702.5|6712.5|6700.5|0
1601267100000|2020-09-28 04:25:00|6714.6|6702.6|6713.9|6701.9|6714.6|6702.6|6711.9|6699.9|0
1601267400000|2020-09-28 04:30:00|6713.8|6701.8|6709.7|6697.7|6713.8|6701.8|6709.7|6697.7|0
1601267700000|2020-09-28 04:35:00|6707.7|6695.7|6705.9|6693.9|6707.7|6695.7|6703.9|6691.9|0
1601268000000|2020-09-28 04:40:00|6706|6694|6706|6694|6706|6694|6703.9|6691.9|0
1601268300000|2020-09-28 04:45:00|6706.4|6694.4|6708.1|6696.1|6710.1|6698.1|6706|6694|0
1601268600000|2020-09-28 04:50:00|6709.2|6697.2|6708.1|6696.1|6712.1|6700.1|6708.1|6696.1|0
1601268900000|2020-09-28 04:55:00|6708.9|6696.9|6706.1|6694.1|6710.1|6698.1|6706.1|6694.1|0
1601269200000|2020-09-28 05:00:00|6706.2|6694.2|6708.1|6696.1|6708.2|6696.2|6706.1|6694.1|0
1601269500000|2020-09-28 05:05:00|6708.2|6696.2|6708|6696|6710|6698|6705.9|6693.9|0
1601269800000|2020-09-28 05:10:00|6708.7|6696.7|6712.1|6700.1|6712.1|6700.1|6708|6696|0
1601270100000|2020-09-28 05:15:00|6712.4|6700.4|6712|6700|6714.1|6702.1|6712|6700|0
1601270400000|2020-09-28 05:20:00|6712.1|6700.1|6720.6|6708.6|6721.6|6709.6|6712.1|6700.1|0
1601270700000|2020-09-28 05:25:00|6721|6709|6719.5|6707.5|6723.6|6711.6|6717.6|6705.6|0
1601271000000|2020-09-28 05:30:00|6719.4|6707.4|6715.5|6703.5|6719.4|6707.4|6715.4|6703.4|0
1601271300000|2020-09-28 05:35:00|6714.7|6702.7|6711.4|6699.4|6714.7|6702.7|6710.5|6698.5|0
1601271600000|2020-09-28 05:40:00|6711.5|6699.5|6715.6|6703.6|6717.6|6705.6|6709.4|6697.4|0
1601271900000|2020-09-28 05:45:00|6715.5|6703.5|6717.7|6705.7|6717.7|6705.7|6715.5|6703.5|0
1601272200000|2020-09-28 05:50:00|6716.9|6704.9|6717.8|6705.8|6717.8|6705.8|6715.7|6703.7|0
1601272500000|2020-09-28 05:55:00|6717.4|6705.4|6720.1|6708.1|6724.1|6712.1|6716.8|6704.8|0
1601272800000|2020-09-28 06:00:00|6721.2|6709.2|6710.1|6705.1|6726.1|6721.1|6707.6|6702.6|58
1601273100000|2020-09-28 06:05:00|6710.6|6705.6|6715.1|6710.1|6717.1|6712.1|6707.1|6702.1|60
1601273400000|2020-09-28 06:10:00|6715.6|6710.6|6720.6|6715.6|6723.1|6718.1|6715.1|6710.1|44
1601273700000|2020-09-28 06:15:00|6721.1|6716.1|6722.1|6717.1|6722.1|6717.1|6718.1|6713.1|35
1601274000000|2020-09-28 06:20:00|6722.6|6717.6|6725.1|6720.1|6729.1|6724.1|6722.6|6717.6|36
1601274300000|2020-09-28 06:25:00|6724.6|6719.6|6728.6|6723.6|6729.1|6724.1|6724.6|6719.6|34
1601274600000|2020-09-28 06:30:00|6729.1|6724.1|6724.6|6719.6|6729.1|6724.1|6722.6|6717.6|38
1601274900000|2020-09-28 06:35:00|6724.1|6719.1|6727.1|6722.1|6727.1|6722.1|6721.1|6716.1|19
1601275200000|2020-09-28 06:40:00|6726.1|6721.1|6728.6|6723.6|6728.6|6723.6|6726.1|6721.1|22
1601275500000|2020-09-28 06:45:00|6728.1|6723.1|6736.6|6731.6|6738.1|6733.1|6728.1|6723.1|58
1601275800000|2020-09-28 06:50:00|6737.1|6732.1|6738.1|6733.1|6740.1|6735.1|6736.1|6731.1|29
1601276100000|2020-09-28 06:55:00|6738.6|6733.6|6726.1|6721.1|6738.6|6733.6|6725.6|6720.6|50
1601276400000|2020-09-28 07:00:00|6729.6|6724.6|6715.1|6710.1|6739.1|6734.1|6714.6|6709.6|502
1601276700000|2020-09-28 07:05:00|6717.1|6712.1|6685.6|6680.6|6719.6|6714.6|6684.1|6679.1|326
1601277000000|2020-09-28 07:10:00|6686.1|6681.1|6712.6|6707.6|6715.6|6710.6|6686.1|6681.1|293
1601277300000|2020-09-28 07:15:00|6713.1|6708.1|6716.6|6711.6|6728.1|6723.1|6710.6|6705.6|254
1601277600000|2020-09-28 07:20:00|6717.1|6712.1|6721.1|6716.1|6728.6|6723.6|6713.6|6708.6|198
1601277900000|2020-09-28 07:25:00|6720.6|6715.6|6720.1|6715.1|6727.1|6722.1|6710.6|6705.6|148
1601278200000|2020-09-28 07:30:00|6720.6|6715.6|6715.1|6710.1|6726.6|6721.6|6714.6|6709.6|123
1601278500000|2020-09-28 07:35:00|6715.6|6710.6|6720.6|6715.6|6725.1|6720.1|6712.6|6707.6|145
1601278800000|2020-09-28 07:40:00|6718.6|6713.6|6697.1|6692.1|6719.1|6714.1|6696.6|6691.6|178
1601279100000|2020-09-28 07:45:00|6696.6|6691.6|6705.6|6700.6|6707.1|6702.1|6692.1|6687.1|124
1601279400000|2020-09-28 07:50:00|6706.1|6701.1|6708.1|6703.1|6713.6|6708.6|6703.6|6698.6|151
1601279700000|2020-09-28 07:55:00|6707.6|6702.6|6705.6|6700.6|6711.6|6706.6|6700.6|6695.6|172
1601280000000|2020-09-28 08:00:00|6704.6|6699.6|6684.1|6679.1|6704.6|6699.6|6683.1|6678.1|137
1601280300000|2020-09-28 08:05:00|6684.6|6679.6|6704.6|6699.6|6704.6|6699.6|6684.6|6679.6|43
1601280600000|2020-09-28 08:10:00|6705.6|6700.6|6701.6|6696.6|6710.6|6705.6|6698.6|6693.6|76
1601280900000|2020-09-28 08:15:00|6702.1|6697.1|6717.6|6712.6|6717.6|6712.6|6700.6|6695.6|78
1601281200000|2020-09-28 08:20:00|6717.1|6712.1|6711.6|6706.6|6720.6|6715.6|6710.6|6705.6|56
1601281500000|2020-09-28 08:25:00|6711.1|6706.1|6722.6|6717.6|6722.6|6717.6|6710.1|6705.1|56
1601281800000|2020-09-28 08:30:00|6723.6|6718.6|6733.1|6728.1|6734.6|6729.6|6721.1|6716.1|66
1601282100000|2020-09-28 08:35:00|6732.6|6727.6|6727.6|6722.6|6734.1|6729.1|6724.1|6719.1|61
1601282400000|2020-09-28 08:40:00|6727.1|6722.1|6721.6|6716.6|6728.1|6723.1|6721.6|6716.6|42
1601282700000|2020-09-28 08:45:00|6721.1|6716.1|6713.1|6708.1|6723.6|6718.6|6711.1|6706.1|52
1601283000000|2020-09-28 08:50:00|6713.6|6708.6|6702.6|6697.6|6715.6|6710.6|6702.6|6697.6|40
1601283300000|2020-09-28 08:55:00|6701.6|6696.6|6700.1|6695.1|6702.1|6697.1|6694.1|6689.1|53
1601283600000|2020-09-28 09:00:00|6700.6|6695.6|6700.1|6695.1|6711.1|6706.1|6698.6|6693.6|38
1601283900000|2020-09-28 09:05:00|6700.6|6695.6|6703.1|6698.1|6705.6|6700.6|6700.6|6695.6|48
1601284200000|2020-09-28 09:10:00|6702.6|6697.6|6695.6|6690.6|6702.6|6697.6|6694.6|6689.6|86
1601284500000|2020-09-28 09:15:00|6694.6|6689.6|6698.6|6693.6|6701.1|6696.1|6692.6|6687.6|36
1601284800000|2020-09-28 09:20:00|6699.6|6694.6|6705.6|6700.6|6706.6|6701.6|6699.1|6694.1|52
1601285100000|2020-09-28 09:25:00|6706.6|6701.6|6711.1|6706.1|6712.6|6707.6|6702.6|6697.6|60
1601285400000|2020-09-28 09:30:00|6710.1|6705.1|6713.1|6708.1|6718.1|6713.1|6710.1|6705.1|55
1601285700000|2020-09-28 09:35:00|6711.6|6706.6|6721.1|6716.1|6721.6|6716.6|6709.6|6704.6|71
1601286000000|2020-09-28 09:40:00|6720.6|6715.6|6723.6|6718.6|6723.6|6718.6|6720.1|6715.1|56
1601286300000|2020-09-28 09:45:00|6724.6|6719.6|6727.1|6722.1|6727.6|6722.6|6721.1|6716.1|41
1601286600000|2020-09-28 09:50:00|6726.6|6721.6|6731.6|6726.6|6735.1|6730.1|6726.6|6721.6|74
1601286900000|2020-09-28 09:55:00|6732.6|6727.6|6721.1|6716.1|6732.6|6727.6|6716.6|6711.6|139
1601287200000|2020-09-28 10:00:00|6721.6|6716.6|6742.6|6737.6|6742.6|6737.6|6721.6|6716.6|93
1601287500000|2020-09-28 10:05:00|6743.6|6738.6|6752.6|6747.6|6753.1|6748.1|6740.6|6735.6|110
1601287800000|2020-09-28 10:10:00|6754.1|6749.1|6756.6|6751.6|6758.1|6753.1|6751.6|6746.6|181
1601288100000|2020-09-28 10:15:00|6757.1|6752.1|6762.1|6757.1|6763.1|6758.1|6754.1|6749.1|85
1601288400000|2020-09-28 10:20:00|6763.1|6758.1|6763.1|6758.1|6768.1|6763.1|6757.1|6752.1|70
1601288700000|2020-09-28 10:25:00|6763.6|6758.6|6763.6|6758.6|6766.1|6761.1|6757.6|6752.6|35
1601289000000|2020-09-28 10:30:00|6764.1|6759.1|6758.6|6753.6|6765.1|6760.1|6758.6|6753.6|54
1601289300000|2020-09-28 10:35:00|6756.1|6751.1|6755.1|6750.1|6756.6|6751.6|6746.6|6741.6|119
1601289600000|2020-09-28 10:40:00|6755.6|6750.6|6751.1|6746.1|6761.6|6756.6|6751.1|6746.1|37
1601289900000|2020-09-28 10:45:00|6752.1|6747.1|6763.1|6758.1|6763.1|6758.1|6751.6|6746.6|64
1601290200000|2020-09-28 10:50:00|6763.6|6758.6|6772.6|6767.6|6772.6|6767.6|6759.6|6754.6|72
1601290500000|2020-09-28 10:55:00|6773.1|6768.1|6768.6|6763.6|6773.6|6768.6|6766.1|6761.1|60
1601290800000|2020-09-28 11:00:00|6765.6|6760.6|6753.1|6748.1|6765.6|6760.6|6752.6|6747.6|69
1601291100000|2020-09-28 11:05:00|6752.6|6747.6|6748.1|6743.1|6760.1|6755.1|6748.1|6743.1|80
1601291400000|2020-09-28 11:10:00|6750.6|6745.6|6751.1|6746.1|6753.1|6748.1|6744.1|6739.1|42
1601291700000|2020-09-28 11:15:00|6750.6|6745.6|6751.1|6746.1|6756.1|6751.1|6748.6|6743.6|30
1601292000000|2020-09-28 11:20:00|6751.6|6746.6|6756.6|6751.6|6760.1|6755.1|6751.6|6746.6|39
1601292300000|2020-09-28 11:25:00|6757.1|6752.1|6753.6|6748.6|6761.6|6756.6|6753.6|6748.6|51
1601292600000|2020-09-28 11:30:00|6754.1|6749.1|6762.6|6757.6|6763.6|6758.6|6754.1|6749.1|79
1601292900000|2020-09-28 11:35:00|6762.1|6757.1|6765.6|6760.6|6766.1|6761.1|6762.1|6757.1|61
1601293200000|2020-09-28 11:40:00|6764.2|6759.2|6760.2|6755.2|6765.7|6760.7|6759.2|6754.2|57
1601293500000|2020-09-28 11:45:00|6760.7|6755.7|6759.2|6754.2|6760.7|6755.7|6755.7|6750.7|68
1601293800000|2020-09-28 11:50:00|6760.2|6755.2|6762.2|6757.2|6764.7|6759.7|6757.2|6752.2|38
1601294100000|2020-09-28 11:55:00|6762.7|6757.7|6767.2|6762.2|6767.2|6762.2|6761.2|6756.2|25
1601294400000|2020-09-28 12:00:00|6766.7|6761.7|6768.2|6763.2|6768.7|6763.7|6764.2|6759.2|34
1601294700000|2020-09-28 12:05:00|6768.7|6763.7|6777.2|6772.2|6777.2|6772.2|6768.2|6763.2|117
1601295000000|2020-09-28 12:10:00|6776.7|6771.7|6774.2|6769.2|6776.7|6771.7|6771.2|6766.2|41
1601295300000|2020-09-28 12:15:00|6776.2|6771.2|6772.2|6767.2|6776.2|6771.2|6769.7|6764.7|35
1601295600000|2020-09-28 12:20:00|6772.7|6767.7|6776.2|6771.2|6779.2|6774.2|6771.7|6766.7|80
1601295900000|2020-09-28 12:25:00|6776.7|6771.7|6770.2|6765.2|6777.2|6772.2|6770.2|6765.2|42
1601296200000|2020-09-28 12:30:00|6770.7|6765.7|6771.2|6766.2|6778.7|6773.7|6770.7|6765.7|63
1601296500000|2020-09-28 12:35:00|6772.2|6767.2|6766.2|6761.2|6774.7|6769.7|6765.7|6760.7|74
1601296800000|2020-09-28 12:40:00|6767.2|6762.2|6769.2|6764.2|6769.7|6764.7|6763.7|6758.7|100
1601297100000|2020-09-28 12:45:00|6769.7|6764.7|6774.2|6769.2|6774.7|6769.7|6766.7|6761.7|98
1601297400000|2020-09-28 12:50:00|6773.2|6768.2|6767.7|6762.7|6775.2|6770.2|6767.2|6762.2|105
1601297700000|2020-09-28 12:55:00|6768.2|6763.2|6770.2|6765.2|6772.7|6767.7|6766.2|6761.2|79
1601298000000|2020-09-28 13:00:00|6771.2|6766.2|6765.2|6760.2|6773.2|6768.2|6763.2|6758.2|95
1601298300000|2020-09-28 13:05:00|6765.7|6760.7|6760.2|6755.2|6766.7|6761.7|6758.7|6753.7|70
1601298600000|2020-09-28 13:10:00|6759.7|6754.7|6754.7|6749.7|6762.7|6757.7|6754.2|6749.2|42
1601298900000|2020-09-28 13:15:00|6754.2|6749.2|6745.2|6740.2|6756.2|6751.2|6744.2|6739.2|74
1601299200000|2020-09-28 13:20:00|6745.7|6740.7|6749.2|6744.2|6750.2|6745.2|6743.7|6738.7|67
1601299500000|2020-09-28 13:25:00|6748.7|6743.7|6752.7|6747.7|6752.7|6747.7|6746.2|6741.2|80
1601299800000|2020-09-28 13:30:00|6753.2|6748.2|6759.2|6754.2|6762.2|6757.2|6749.2|6744.2|159
1601300100000|2020-09-28 13:35:00|6760.7|6755.7|6750.7|6745.7|6762.7|6757.7|6748.7|6743.7|152
1601300400000|2020-09-28 13:40:00|6751.2|6746.2|6746.2|6741.2|6755.2|6750.2|6745.2|6740.2|85
1601300700000|2020-09-28 13:45:00|6746.7|6741.7|6758.2|6753.2|6762.7|6757.7|6746.7|6741.7|163
1601301000000|2020-09-28 13:50:00|6757.7|6752.7|6750.2|6745.2|6759.7|6754.7|6749.2|6744.2|126
1601301300000|2020-09-28 13:55:00|6752.2|6747.2|6763.2|6758.2|6765.7|6760.7|6751.7|6746.7|115
1601301600000|2020-09-28 14:00:00|6764.2|6759.2|6765.2|6760.2|6765.2|6760.2|6755.2|6750.2|129
1601301900000|2020-09-28 14:05:00|6766.2|6761.2|6761.2|6756.2|6768.7|6763.7|6760.2|6755.2|120
1601302200000|2020-09-28 14:10:00|6760.9|6755.9|6770.9|6765.9|6771.4|6766.4|6759.9|6754.9|125
1601302500000|2020-09-28 14:15:00|6771.4|6766.4|6778.9|6773.9|6779.4|6774.4|6771.4|6766.4|169
1601302800000|2020-09-28 14:20:00|6779.9|6774.9|6776.9|6771.9|6780.9|6775.9|6774.9|6769.9|146
1601303100000|2020-09-28 14:25:00|6777.4|6772.4|6770.9|6765.9|6782.4|6777.4|6770.9|6765.9|135
1601303400000|2020-09-28 14:30:00|6771.4|6766.4|6787.4|6782.4|6787.4|6782.4|6770.9|6765.9|264
1601303700000|2020-09-28 14:35:00|6788.9|6783.9|6781.4|6776.4|6788.9|6783.9|6781.4|6776.4|164
1601304000000|2020-09-28 14:40:00|6780.9|6775.9|6788.9|6783.9|6790.9|6785.9|6778.9|6773.9|164
1601304300000|2020-09-28 14:45:00|6789.4|6784.4|6773.9|6768.9|6789.9|6784.9|6773.9|6768.9|82
1601304600000|2020-09-28 14:50:00|6774.9|6769.9|6771.9|6766.9|6778.4|6773.4|6769.9|6764.9|136
1601304900000|2020-09-28 14:55:00|6770.9|6765.9|6776.9|6771.9|6778.4|6773.4|6766.9|6761.9|113
1601305200000|2020-09-28 15:00:00|6774.9|6769.9|6771.9|6766.9|6779.4|6774.4|6769.9|6764.9|93
1601305500000|2020-09-28 15:05:00|6772.4|6767.4|6780.4|6775.4|6780.4|6775.4|6771.9|6766.9|70
1601305800000|2020-09-28 15:10:00|6779.9|6774.9|6781.9|6776.9|6783.4|6778.4|6776.4|6771.4|93
1601306100000|2020-09-28 15:15:00|6782.9|6777.9|6786.4|6781.4|6786.4|6781.4|6780.9|6775.9|95
1601306400000|2020-09-28 15:20:00|6785.9|6780.9|6793.9|6788.9|6794.4|6789.4|6783.9|6778.9|183
1601306700000|2020-09-28 15:25:00|6794.4|6789.4|6798.9|6793.9|6803.4|6798.4|6788.9|6783.9|517
1601307000000|2020-09-28 15:30:00|6799.9|6792.9|6796.9|6789.9|6803.9|6796.9|6792.9|6786.9|632
1601307300000|2020-09-28 15:35:00|6794.9|6787.9|6793.9|6787.9|6798.9|6792.9|6788.9|6781.9|274
1601307600000|2020-09-28 15:40:00|6794.9|6786.9|6787.9|6780.9|6795.9|6788.9|6785.9|6779.9|86
1601307900000|2020-09-28 15:45:00|6788.9|6781.9|6784.9|6777.9|6789.9|6782.9|6781.9|6774.9|28
1601308200000|2020-09-28 15:50:00|6785.9|6776.9|6788.9|6780.9|6788.9|6780.9|6783.9|6776.9|11
1601308500000|2020-09-28 15:55:00|6786.9|6781.9|6785.9|6778.9|6789.9|6781.9|6783.9|6775.9|18
1601308800000|2020-09-28 16:00:00|6784.9|6777.9|6783.9|6776.9|6786.9|6779.9|6782.9|6776.9|7
1601309100000|2020-09-28 16:05:00|6782.9|6777.9|6785.9|6777.9|6785.9|6777.9|6782.9|6776.9|6
1601309400000|2020-09-28 16:10:00|6784.9|6776.9|6783.9|6777.9|6785.9|6777.9|6779.9|6772.9|39
1601309700000|2020-09-28 16:15:00|6782.9|6775.9|6776.9|6769.9|6784.9|6777.9|6775.9|6768.9|86
1601310000000|2020-09-28 16:20:00|6777.9|6768.9|6780.9|6772.9|6781.9|6774.9|6776.9|6768.9|12
1601310300000|2020-09-28 16:25:00|6779.9|6771.9|6778.9|6770.9|6780.9|6774.9|6778.9|6770.9|15
1601310600000|2020-09-28 16:30:00|6780.9|6773.9|6785.9|6777.9|6785.9|6778.9|6776.9|6769.9|16
1601310900000|2020-09-28 16:35:00|6784.9|6776.9|6783.9|6775.9|6786.9|6778.9|6782.9|6775.9|1
1601311200000|2020-09-28 16:40:00|6784.9|6776.9|6787.9|6779.9|6787.9|6779.9|6783.9|6776.9|4
1601311500000|2020-09-28 16:45:00|6788.9|6780.9|6788.9|6781.9|6792.9|6784.9|6786.9|6779.9|27
1601311800000|2020-09-28 16:50:00|6790.9|6783.9|6790.9|6782.9|6790.9|6783.9|6789.9|6782.9|8
1601312100000|2020-09-28 16:55:00|6789.9|6783.9|6792.9|6784.9|6795.9|6788.9|6788.9|6782.9|21
1601312400000|2020-09-28 17:00:00|6791.9|6785.9|6790.9|6782.9|6791.9|6786.9|6790.9|6782.9|3
1601312700000|2020-09-28 17:05:00|6789.9|6781.9|6787.9|6779.9|6789.9|6782.9|6785.9|6777.9|9
1601313000000|2020-09-28 17:10:00|6786.9|6780.9|6791.9|6783.9|6791.9|6783.9|6786.9|6779.9|6
1601313300000|2020-09-28 17:15:00|6790.9|6781.9|6788.9|6780.9|6793.9|6785.9|6788.9|6780.9|2
1601313600000|2020-09-28 17:20:00|6786.9|6779.9|6791.9|6782.9|6793.9|6786.9|6786.9|6779.9|4
1601313900000|2020-09-28 17:25:00|6790.9|6783.9|6790.9|6782.9|6791.9|6783.9|6788.9|6781.9|2
1601314200000|2020-09-28 17:30:00|6791.9|6783.9|6794.9|6786.9|6795.9|6787.9|6789.9|6781.9|5
1601314500000|2020-09-28 17:35:00|6795.9|6787.9|6794.9|6788.9|6798.9|6789.9|6794.9|6786.9|3
1601314800000|2020-09-28 17:40:00|6793.9|6786.9|6793.9|6785.9|6796.9|6786.9|6789.9|6782.9|8
1601315100000|2020-09-28 17:45:00|6792.9|6784.9|6792.9|6785.9|6795.9|6788.9|6790.9|6783.9|11
1601315400000|2020-09-28 17:50:00|6794.9|6786.9|6791.9|6784.9|6795.9|6788.9|6791.9|6784.9|26
1601315700000|2020-09-28 17:55:00|6792.9|6785.9|6792.9|6780.9|6798.4|6786.4|6791.9|6780.9|41
1601316000000|2020-09-28 18:00:00|6793.1|6781.1|6791.9|6779.9|6794.9|6782.9|6790|6778|0
1601316300000|2020-09-28 18:05:00|6792|6780|6792.4|6780.4|6794.3|6782.3|6791.9|6779.9|0
1601316600000|2020-09-28 18:10:00|6792.5|6780.5|6794.4|6782.4|6797|6785|6792.4|6780.4|0
1601316900000|2020-09-28 18:15:00|6794.5|6782.5|6796.8|6784.8|6800.8|6788.8|6794.5|6782.5|0
1601317200000|2020-09-28 18:20:00|6796.7|6784.7|6790.4|6778.4|6796.8|6784.8|6790.3|6778.3|0
1601317500000|2020-09-28 18:25:00|6790.3|6778.3|6793|6781|6794.9|6782.9|6790.3|6778.3|0
1601317800000|2020-09-28 18:30:00|6793.1|6781.1|6794.7|6782.7|6795|6783|6792.6|6780.6|0
1601318100000|2020-09-28 18:35:00|6794.6|6782.6|6796.8|6784.8|6796.8|6784.8|6792.3|6780.3|0
1601318400000|2020-09-28 18:40:00|6796.9|6784.9|6797|6785|6797.3|6785.3|6792.6|6780.6|0
1601318700000|2020-09-28 18:45:00|6795.1|6783.1|6794.9|6782.9|6797.4|6785.4|6793|6781|0
1601319000000|2020-09-28 18:50:00|6795|6783|6793.2|6781.2|6797.2|6785.2|6793|6781|0
1601319300000|2020-09-28 18:55:00|6793.3|6781.3|6793.5|6781.5|6793.5|6781.5|6791.1|6779.1|0
1601319600000|2020-09-28 19:00:00|6793.4|6781.4|6789|6777|6795.3|6783.3|6786.6|6774.6|0
1601319900000|2020-09-28 19:05:00|6788.9|6776.9|6786.5|6774.5|6791.4|6779.4|6786.4|6774.4|0
1601320200000|2020-09-28 19:10:00|6786.6|6774.6|6790.8|6778.8|6790.9|6778.9|6786.1|6774.1|0
1601320500000|2020-09-28 19:15:00|6790.9|6778.9|6790.6|6778.6|6793.2|6781.2|6786.3|6774.3|0
1601320800000|2020-09-28 19:20:00|6790.7|6778.7|6790.4|6778.4|6792.9|6780.9|6790.2|6778.2|0
1601321100000|2020-09-28 19:25:00|6790.5|6778.5|6794.1|6782.1|6795|6783|6790|6778|0
1601321400000|2020-09-28 19:30:00|6794|6782|6781|6769|6794|6782|6780.4|6768.4|0
1601321700000|2020-09-28 19:35:00|6781.1|6769.1|6785|6773|6785.2|6773.2|6780.7|6768.7|0
1601322000000|2020-09-28 19:40:00|6784.9|6772.9|6787.6|6775.6|6787.7|6775.7|6782.7|6770.7|0
1601322300000|2020-09-28 19:45:00|6787.5|6775.5|6784.6|6772.6|6789.7|6777.7|6783.1|6771.1|0
1601322600000|2020-09-28 19:50:00|6784.1|6772.1|6787|6775|6787.1|6775.1|6782.1|6770.1|0
1601322900000|2020-09-28 19:55:00|6786.9|6774.9|6790.8|6778.8|6790.8|6778.8|6782.2|6770.2|0
1601323200000|2020-09-28 20:00:00|6790.9|6778.9|6795.2|6783.2|6798.1|6786.1|6788.3|6776.3|0
1601323500000|2020-09-28 20:05:00|6795.3|6783.3|6797.5|6785.5|6797.5|6785.5|6793.5|6781.5|0
1601323800000|2020-09-28 20:10:00|6797.1|6785.1|6801.1|6789.1|6801.9|6789.9|6795.6|6783.6|0
1601324100000|2020-09-28 20:15:00|6800.6|6788.6|6800.3|6788.3|6800.9|6788.9|6799.8|6787.8|0
1601324400000|2020-09-28 20:20:00|6799.4|6787.4|6798.5|6786.5|6799.6|6787.6|6798.5|6786.5|0
1601324700000|2020-09-28 20:25:00|6798.2|6786.2|6797.8|6785.8|6798.3|6786.3|6797.8|6785.8|0
1601325000000|2020-09-28 20:30:00|6799.9|6787.9|6803.5|6791.5|6803.5|6791.5|6797.8|6785.8|0
1601325300000|2020-09-28 20:35:00|6803.4|6791.4|6803.7|6791.7|6804.1|6792.1|6800.3|6788.3|0
1601325600000|2020-09-28 20:40:00|6804.1|6792.1|6809|6797|6809|6797|6803.6|6791.6|0
1601325900000|2020-09-28 20:45:00|6808.9|6796.9|6806.9|6794.9|6809.4|6797.4|6804.8|6792.8|0
1601326200000|2020-09-28 20:50:00|6806.8|6794.8|6804.8|6792.8|6806.9|6794.9|6804.8|6792.8|0
1601326500000|2020-09-28 20:55:00|6804.7|6792.7|6803.5|6791.5|6804.7|6792.7|6800.3|6788.3|0
1601326800000|2020-09-28 21:00:00|6802.5|6790.5|6802.3|6790.3|6803.1|6791.1|6801.7|6789.7|0
1601327100000|2020-09-28 21:05:00|6802.5|6790.5|6803.1|6791.1|6803.1|6791.1|6802.1|6790.1|0
1601327400000|2020-09-28 21:10:00|6803.5|6791.5|6803.9|6791.9|6804|6792|6803.3|6791.3|0
1601327700000|2020-09-28 21:15:00|6803.7|6791.7|6804|6792|6804.4|6792.4|6803.3|6791.3|0
1601328000000|2020-09-28 21:20:00|6803.8|6791.8|6804.2|6792.2|6804.2|6792.2|6803.8|6791.8|0
1601328600000|2020-09-28 21:30:00|6803.6|6791.6|6803.6|6791.6|6803.8|6791.8|6803.2|6791.2|0
1601328900000|2020-09-28 21:35:00|6803.2|6791.2|6802.7|6790.7|6803.4|6791.4|6802.7|6790.7|0
1601329500000|2020-09-28 21:45:00|6802.9|6790.9|6802.9|6790.9|6802.9|6790.9|6802.9|6790.9|0
1601329800000|2020-09-28 21:50:00|6803.1|6791.1|6803.7|6791.7|6803.9|6791.9|6802.4|6790.4|0
1601330100000|2020-09-28 21:55:00|6804.3|6792.3|6804.5|6792.5|6804.5|6792.5|6803.1|6791.1|0
1601330400000|2020-09-28 22:00:00|6804.3|6792.3|6805.7|6793.7|6807.4|6795.4|6801.1|6789.1|0
1601330700000|2020-09-28 22:05:00|6805.9|6793.9|6803|6791|6806.3|6794.3|6802.5|6790.5|0
1601331000000|2020-09-28 22:10:00|6802.9|6790.9|6803.8|6791.8|6805.1|6793.1|6801.9|6789.9|0
1601331300000|2020-09-28 22:15:00|6804|6792|6805.7|6793.7|6806.1|6794.1|6802.5|6790.5|0
1601331600000|2020-09-28 22:20:00|6805.5|6793.5|6807|6795|6807.8|6795.8|6805.1|6793.1|0
1601331900000|2020-09-28 22:25:00|6807.6|6795.6|6807|6795|6807.6|6795.6|6806.5|6794.5|0
1601332200000|2020-09-28 22:30:00|6807.4|6795.4|6807|6795|6808.2|6796.2|6806.5|6794.5|0
1601332500000|2020-09-28 22:35:00|6806.9|6794.9|6811|6799|6812.5|6800.5|6806.5|6794.5|0
1601332800000|2020-09-28 22:40:00|6811.1|6799.1|6811|6799|6812.3|6800.3|6810.4|6798.4|0
1601333100000|2020-09-28 22:45:00|6811.2|6799.2|6807.7|6795.7|6811.2|6799.2|6807.7|6795.7|0
1601333700000|2020-09-28 22:55:00|6807.8|6795.8|6809.8|6797.8|6809.8|6797.8|6807.8|6795.8|0
1601334000000|2020-09-28 23:00:00|6809.7|6797.7|6810.2|6798.2|6810.6|6798.6|6809.1|6797.1|0
1601334300000|2020-09-28 23:05:00|6810.4|6798.4|6810.3|6798.3|6810.6|6798.6|6809.8|6797.8|0
1601334600000|2020-09-28 23:10:00|6809.9|6797.9|6809.9|6797.9|6810.3|6798.3|6809.3|6797.3|0
1601334900000|2020-09-28 23:15:00|6810.1|6798.1|6811.8|6799.8|6811.8|6799.8|6809.9|6797.9|0
1601335200000|2020-09-28 23:20:00|6812.4|6800.4|6817.3|6805.3|6819.2|6807.2|6812.4|6800.4|0
1601335500000|2020-09-28 23:25:00|6817.7|6805.7|6816.2|6804.2|6817.7|6805.7|6816.2|6804.2|0
1601335800000|2020-09-28 23:30:00|6816.4|6804.4|6816.6|6804.6|6817.7|6805.7|6815.2|6803.2|0
1601336100000|2020-09-28 23:35:00|6816.7|6804.7|6816.2|6804.2|6817.5|6805.5|6816|6804|0
1601336400000|2020-09-28 23:40:00|6816.3|6804.3|6817.3|6805.3|6817.7|6805.7|6815.8|6803.8|0
1601336700000|2020-09-28 23:45:00|6817.5|6805.5|6818.3|6806.3|6818.5|6806.5|6816.6|6804.6|0
1601337000000|2020-09-28 23:50:00|6818.4|6806.4|6821.1|6809.1|6821.3|6809.3|6817.3|6805.3|0
1601337300000|2020-09-28 23:55:00|6821.3|6809.3|6819.8|6807.8|6821.3|6809.3|6817.7|6805.7|0
1601337600000|2020-09-29 00:00:00|6819.7|6807.7|6812.4|6800.4|6819.7|6807.7|6810.9|6798.9|0
1601337900000|2020-09-29 00:05:00|6812.8|6800.8|6814.9|6802.9|6814.9|6802.9|6812.8|6800.8|0
1601338200000|2020-09-29 00:10:00|6815|6803|6815.2|6803.2|6816.7|6804.7|6813.3|6801.3|0
1601338500000|2020-09-29 00:15:00|6814.8|6802.8|6808.8|6796.8|6822.3|6810.3|6808.8|6796.8|0
1601338800000|2020-09-29 00:20:00|6808.4|6796.4|6806.7|6794.7|6808.4|6796.4|6804.7|6792.7|0
1601339100000|2020-09-29 00:25:00|6807.5|6795.5|6808.7|6796.7|6810.8|6798.8|6806.7|6794.7|0
1601339400000|2020-09-29 00:30:00|6808.8|6796.8|6808.7|6796.7|6810.8|6798.8|6807.7|6795.7|0
1601339700000|2020-09-29 00:35:00|6808.6|6796.6|6816.9|6804.9|6816.9|6804.9|6808.6|6796.6|0
1601340000000|2020-09-29 00:40:00|6816.5|6804.5|6812.9|6800.9|6816.9|6804.9|6812.8|6800.8|0
1601340300000|2020-09-29 00:45:00|6813|6801|6815|6803|6815|6803|6812.9|6800.9|0
1601340600000|2020-09-29 00:50:00|6814.9|6802.9|6814.8|6802.8|6817|6805|6814.8|6802.8|0
1601340900000|2020-09-29 00:55:00|6814.1|6802.1|6814.9|6802.9|6814.9|6802.9|6812.8|6800.8|0
1601341200000|2020-09-29 01:00:00|6814.8|6802.8|6815|6803|6819|6807|6814.8|6802.8|0
1601341500000|2020-09-29 01:05:00|6814.6|6802.6|6813.3|6801.3|6814.6|6802.6|6812.4|6800.4|0
1601341800000|2020-09-29 01:10:00|6814.5|6802.5|6809.4|6797.4|6814.5|6802.5|6809.4|6797.4|0
1601342100000|2020-09-29 01:15:00|6809.3|6797.3|6801.1|6789.1|6809.3|6797.3|6799.1|6787.1|0
1601342400000|2020-09-29 01:20:00|6801.2|6789.2|6803|6791|6805.1|6793.1|6801.1|6789.1|0
1601342700000|2020-09-29 01:25:00|6802.9|6790.9|6803|6791|6805|6793|6800.9|6788.9|0
1601343000000|2020-09-29 01:30:00|6802.6|6790.6|6799.9|6787.9|6803|6791|6798.8|6786.8|0
1601343300000|2020-09-29 01:35:00|6799.6|6787.6|6803|6791|6803.1|6791.1|6796.9|6784.9|0
1601343600000|2020-09-29 01:40:00|6803.1|6791.1|6800.9|6788.9|6803.1|6791.1|6800.8|6788.8|0
1601343900000|2020-09-29 01:45:00|6800.5|6788.5|6797.9|6785.9|6802|6790|6796.9|6784.9|0
1601344200000|2020-09-29 01:50:00|6798.3|6786.3|6803|6791|6803|6791|6797.9|6785.9|0
1601344500000|2020-09-29 01:55:00|6803.7|6791.7|6808.9|6796.9|6808.9|6796.9|6802.9|6790.9|0
1601344800000|2020-09-29 02:00:00|6809.3|6797.3|6804.8|6792.8|6810.9|6798.9|6802.8|6790.8|0
1601345100000|2020-09-29 02:05:00|6806.8|6794.8|6808.9|6796.9|6809.8|6797.8|6806.7|6794.7|0
1601345400000|2020-09-29 02:10:00|6810.9|6798.9|6813.3|6801.3|6817.3|6805.3|6808.9|6796.9|0
1601345700000|2020-09-29 02:15:00|6813.7|6801.7|6813.3|6801.3|6814.3|6802.3|6811.2|6799.2|0
1601346000000|2020-09-29 02:20:00|6813.2|6801.2|6811.3|6799.3|6813.2|6801.2|6811.2|6799.2|0
1601346300000|2020-09-29 02:25:00|6811.2|6799.2|6813.7|6801.7|6815.3|6803.3|6811.2|6799.2|0
1601346600000|2020-09-29 02:30:00|6813.3|6801.3|6807.7|6795.7|6813.3|6801.3|6807.6|6795.6|0
1601346900000|2020-09-29 02:35:00|6807.6|6795.6|6803.5|6791.5|6807.7|6795.7|6803.4|6791.4|0
1601347200000|2020-09-29 02:40:00|6803.6|6791.6|6803.5|6791.5|6805.6|6793.6|6803.5|6791.5|0
1601347500000|2020-09-29 02:45:00|6802.8|6790.8|6803.5|6791.5|6803.6|6791.6|6799.5|6787.5|0
1601347800000|2020-09-29 02:50:00|6803.6|6791.6|6805.6|6793.6|6805.6|6793.6|6801.5|6789.5|0
1601348100000|2020-09-29 02:55:00|6804.8|6792.8|6802.7|6790.7|6804.8|6792.8|6801.6|6789.6|0
1601348400000|2020-09-29 03:00:00|6802.6|6790.6|6802.6|6790.6|6802.6|6790.6|6802.6|6790.6|0
1601348700000|2020-09-29 03:05:00|6802.7|6790.7|6802.7|6790.7|6802.7|6790.7|6802.6|6790.6|0
1601349000000|2020-09-29 03:10:00|6802.6|6790.6|6804.7|6792.7|6804.7|6792.7|6802.6|6790.6|0
1601349300000|2020-09-29 03:15:00|6804.8|6792.8|6802.5|6790.5|6804.8|6792.8|6800.5|6788.5|0
1601349600000|2020-09-29 03:20:00|6802.6|6790.6|6802.5|6790.5|6804.5|6792.5|6800.5|6788.5|0
1601349900000|2020-09-29 03:25:00|6802.1|6790.1|6802.5|6790.5|6802.5|6790.5|6800.5|6788.5|0
1601350200000|2020-09-29 03:30:00|6801.7|6789.7|6801.5|6789.5|6802.6|6790.6|6798.4|6786.4|0
1601350500000|2020-09-29 03:35:00|6801.6|6789.6|6804.2|6792.2|6804.2|6792.2|6800.5|6788.5|0
1601350800000|2020-09-29 03:40:00|6804.1|6792.1|6806.2|6794.2|6806.3|6794.3|6804.1|6792.1|0
1601351100000|2020-09-29 03:45:00|6806.3|6794.3|6804.2|6792.2|6806.3|6794.3|6804.2|6792.2|0
1601351400000|2020-09-29 03:50:00|6804.6|6792.6|6804.3|6792.3|6806.2|6794.2|6801.3|6789.3|0
1601351700000|2020-09-29 03:55:00|6804.4|6792.4|6806.5|6794.5|6806.5|6794.5|6804.4|6792.4|0
1601352000000|2020-09-29 04:00:00|6806.6|6794.6|6808.5|6796.5|6808.6|6796.6|6806.5|6794.5|0
1601352300000|2020-09-29 04:05:00|6807.7|6795.7|6808.5|6796.5|6808.5|6796.5|6806.5|6794.5|0
1601352600000|2020-09-29 04:10:00|6808.6|6796.6|6812.8|6800.8|6814.8|6802.8|6808.6|6796.6|0
1601352900000|2020-09-29 04:15:00|6813.5|6801.5|6812.8|6800.8|6814.8|6802.8|6812.7|6800.7|0
1601353200000|2020-09-29 04:20:00|6813.6|6801.6|6814.7|6802.7|6814.8|6802.8|6812.7|6800.7|0
1601353500000|2020-09-29 04:25:00|6814.4|6802.4|6814.8|6802.8|6814.8|6802.8|6812.7|6800.7|0
1601353800000|2020-09-29 04:30:00|6814|6802|6813.2|6801.2|6814.8|6802.8|6812.6|6800.6|0
1601354100000|2020-09-29 04:35:00|6812.9|6800.9|6812.9|6800.9|6814.9|6802.9|6810.9|6798.9|0
1601354400000|2020-09-29 04:40:00|6812.5|6800.5|6812.9|6800.9|6812.9|6800.9|6810.9|6798.9|0
1601354700000|2020-09-29 04:45:00|6812.4|6800.4|6820.7|6808.7|6820.7|6808.7|6812.4|6800.4|0
1601355000000|2020-09-29 04:50:00|6820.8|6808.8|6819.7|6807.7|6822.7|6810.7|6818.7|6806.7|0
1601355300000|2020-09-29 04:55:00|6819.3|6807.3|6822.8|6810.8|6822.8|6810.8|6818.6|6806.6|0
1601355600000|2020-09-29 05:00:00|6823.6|6811.6|6831.5|6819.5|6834.2|6822.2|6822.7|6810.7|0
1601355900000|2020-09-29 05:05:00|6831.6|6819.6|6827|6815|6832.6|6820.6|6825.5|6813.5|0
1601356200000|2020-09-29 05:10:00|6827.1|6815.1|6825|6813|6827.1|6815.1|6825|6813|0
1601356500000|2020-09-29 05:15:00|6825.4|6813.4|6814.7|6802.7|6827|6815|6814.7|6802.7|0
1601356800000|2020-09-29 05:20:00|6815.1|6803.1|6811.7|6799.7|6816.8|6804.8|6810.6|6798.6|0
1601357100000|2020-09-29 05:25:00|6811.3|6799.3|6807.6|6795.6|6813.7|6801.7|6806.5|6794.5|0
1601357400000|2020-09-29 05:30:00|6807.9|6795.9|6807.4|6795.4|6808.6|6796.6|6804.3|6792.3|0
1601357700000|2020-09-29 05:35:00|6807|6795|6806.4|6794.4|6808.5|6796.5|6805.4|6793.4|0
1601358000000|2020-09-29 05:40:00|6805.6|6793.6|6799.8|6787.8|6805.6|6793.6|6798.8|6786.8|0
1601358300000|2020-09-29 05:45:00|6799.9|6787.9|6802.1|6790.1|6804|6792|6799.8|6787.8|0
1601358600000|2020-09-29 05:50:00|6802|6790|6806.1|6794.1|6806.1|6794.1|6800|6788|0
1601358900000|2020-09-29 05:55:00|6805.4|6793.4|6806.3|6794.3|6806.3|6794.3|6802.1|6790.1|0
1601359200000|2020-09-29 06:00:00|6806.8|6794.8|6799.4|6794.4|6808.7|6803.4|6799.4|6794.4|29
1601359500000|2020-09-29 06:05:00|6798.4|6793.4|6795.9|6790.9|6798.9|6793.9|6789.4|6784.4|40
1601359800000|2020-09-29 06:10:00|6796.4|6791.4|6791.4|6786.4|6798.9|6793.9|6791.4|6786.4|6
1601360100000|2020-09-29 06:15:00|6790.9|6785.9|6784.4|6779.4|6791.4|6786.4|6781.9|6776.9|32
1601360400000|2020-09-29 06:20:00|6783.9|6778.9|6785.9|6780.9|6785.9|6780.9|6779.4|6774.4|10
1601360700000|2020-09-29 06:25:00|6784.9|6779.9|6785.4|6780.4|6785.9|6780.9|6784.4|6779.4|0
1601361000000|2020-09-29 06:30:00|6785.9|6780.9|6776.9|6771.9|6785.9|6780.9|6776.9|6771.9|39
1601361300000|2020-09-29 06:35:00|6777.4|6772.4|6778.4|6773.4|6781.4|6776.4|6774.9|6769.9|17
1601361600000|2020-09-29 06:40:00|6778.9|6773.9|6770.4|6765.4|6779.4|6774.4|6770.4|6765.4|9
1601361900000|2020-09-29 06:45:00|6771.9|6766.9|6774.4|6769.4|6778.4|6773.4|6771.9|6766.9|11
1601362200000|2020-09-29 06:50:00|6773.4|6768.4|6771.9|6766.9|6777.9|6772.9|6771.9|6766.9|15
1601362500000|2020-09-29 06:55:00|6772.4|6767.4|6773.9|6768.9|6773.9|6768.9|6766.9|6761.9|32
1601362800000|2020-09-29 07:00:00|6772.4|6767.4|6756.9|6751.9|6772.4|6767.4|6750.4|6745.4|333
1601363100000|2020-09-29 07:05:00|6755.9|6750.9|6738.9|6733.9|6755.9|6750.9|6732.9|6727.9|211
1601363400000|2020-09-29 07:10:00|6737.9|6732.9|6740.4|6735.4|6749.9|6744.9|6734.9|6729.9|124
1601363700000|2020-09-29 07:15:00|6739.9|6734.9|6728.4|6723.4|6742.9|6737.9|6728.4|6723.4|100
1601364000000|2020-09-29 07:20:00|6727.9|6722.9|6751.9|6746.9|6753.9|6748.9|6723.9|6718.9|185
1601364300000|2020-09-29 07:25:00|6752.4|6747.4|6758.9|6753.9|6767.4|6762.4|6749.9|6744.9|138
1601364600000|2020-09-29 07:30:00|6759.9|6754.9|6757.4|6752.4|6759.9|6754.9|6743.9|6738.9|89
1601364900000|2020-09-29 07:35:00|6756.4|6751.4|6756.4|6751.4|6759.4|6754.4|6747.9|6742.9|108
1601365200000|2020-09-29 07:40:00|6756.7|6751.7|6757.7|6752.7|6762.2|6757.2|6754.2|6749.2|103
1601365500000|2020-09-29 07:45:00|6758.2|6753.2|6754.2|6749.2|6758.7|6753.7|6750.2|6745.2|125
1601365800000|2020-09-29 07:50:00|6752.7|6747.7|6757.2|6752.2|6757.7|6752.7|6749.2|6744.2|155
1601366100000|2020-09-29 07:55:00|6757.7|6752.7|6762.2|6757.2|6767.7|6762.7|6756.7|6751.7|124
1601366400000|2020-09-29 08:00:00|6762.7|6757.7|6742.2|6737.2|6763.7|6758.7|6740.2|6735.2|104
1601366700000|2020-09-29 08:05:00|6741.2|6736.2|6752.2|6747.2|6752.2|6747.2|6739.7|6734.7|123
1601367000000|2020-09-29 08:10:00|6753.2|6748.2|6755.2|6750.2|6755.2|6750.2|6740.7|6735.7|163
1601367300000|2020-09-29 08:15:00|6754.7|6749.7|6763.2|6758.2|6769.2|6764.2|6754.7|6749.7|98
1601367600000|2020-09-29 08:20:00|6763.7|6758.7|6766.7|6761.7|6769.7|6764.7|6763.2|6758.2|73
1601367900000|2020-09-29 08:25:00|6767.2|6762.2|6765.2|6760.2|6769.7|6764.7|6763.2|6758.2|74
1601368200000|2020-09-29 08:30:00|6764.7|6759.7|6777.2|6772.2|6780.2|6775.2|6764.2|6759.2|151
1601368500000|2020-09-29 08:35:00|6776.7|6771.7|6774.2|6769.2|6780.2|6775.2|6771.2|6766.2|82
1601368800000|2020-09-29 08:40:00|6773.7|6768.7|6767.2|6762.2|6777.2|6772.2|6762.7|6757.7|101
1601369100000|2020-09-29 08:45:00|6766.7|6761.7|6758.2|6753.2|6773.7|6768.7|6756.2|6751.2|117
1601369400000|2020-09-29 08:50:00|6757.2|6752.2|6754.7|6749.7|6761.7|6756.7|6754.7|6749.7|52
1601369700000|2020-09-29 08:55:00|6754.2|6749.2|6769.2|6764.2|6770.2|6765.2|6754.2|6749.2|49
1601370000000|2020-09-29 09:00:00|6770.2|6765.2|6767.2|6762.2|6770.2|6765.2|6763.2|6758.2|69
1601370300000|2020-09-29 09:05:00|6766.7|6761.7|6775.2|6770.2|6776.7|6771.7|6765.2|6760.2|66
1601370600000|2020-09-29 09:10:00|6774.2|6769.2|6772.2|6767.2|6775.2|6770.2|6771.2|6766.2|37
1601370900000|2020-09-29 09:15:00|6770.7|6765.7|6769.2|6764.2|6772.7|6767.7|6767.7|6762.7|22
1601371200000|2020-09-29 09:20:00|6768.7|6763.7|6760.2|6755.2|6770.7|6765.7|6760.2|6755.2|53
1601371500000|2020-09-29 09:25:00|6762.2|6757.2|6766.7|6761.7|6767.7|6762.7|6756.7|6751.7|60
1601371800000|2020-09-29 09:30:00|6767.2|6762.2|6763.2|6758.2|6767.2|6762.2|6759.7|6754.7|107
1601372100000|2020-09-29 09:35:00|6762.2|6757.2|6764.2|6759.2|6764.7|6759.7|6760.7|6755.7|31
1601372400000|2020-09-29 09:40:00|6764.7|6759.7|6767.2|6762.2|6769.7|6764.7|6764.2|6759.2|61
1601372700000|2020-09-29 09:45:00|6767.7|6762.7|6760.7|6755.7|6767.7|6762.7|6759.7|6754.7|59
1601373000000|2020-09-29 09:50:00|6760.2|6755.2|6764.2|6759.2|6765.7|6760.7|6760.2|6755.2|61
1601373300000|2020-09-29 09:55:00|6762.2|6757.2|6765.7|6760.7|6770.2|6765.2|6762.2|6757.2|52
1601373600000|2020-09-29 10:00:00|6765.2|6760.2|6764.2|6759.2|6766.7|6761.7|6761.2|6756.2|74
1601373900000|2020-09-29 10:05:00|6764.7|6759.7|6768.7|6763.7|6770.7|6765.7|6764.2|6759.2|40
1601374200000|2020-09-29 10:10:00|6769.2|6764.2|6776.7|6771.7|6780.7|6775.7|6769.2|6764.2|101
1601374500000|2020-09-29 10:15:00|6777.2|6772.2|6784.2|6779.2|6784.7|6779.7|6777.2|6772.2|82
1601374800000|2020-09-29 10:20:00|6784.7|6779.7|6788.2|6783.2|6788.2|6783.2|6782.2|6777.2|59
1601375100000|2020-09-29 10:25:00|6788.7|6783.7|6789.7|6784.7|6789.7|6784.7|6783.7|6778.7|88
1601375400000|2020-09-29 10:30:00|6790.7|6785.7|6788.7|6783.7|6794.2|6789.2|6788.2|6783.2|74
1601375700000|2020-09-29 10:35:00|6788.2|6783.2|6781.2|6776.2|6788.7|6783.7|6779.2|6774.2|35
1601376000000|2020-09-29 10:40:00|6783.2|6778.2|6779.2|6774.2|6786.7|6781.7|6779.2|6774.2|51
1601376300000|2020-09-29 10:45:00|6778.2|6773.2|6771.2|6766.2|6782.2|6777.2|6771.2|6766.2|86
1601376600000|2020-09-29 10:50:00|6771.7|6766.7|6775.7|6770.7|6776.7|6771.7|6771.7|6766.7|44
1601376900000|2020-09-29 10:55:00|6776.2|6771.2|6779.2|6774.2|6780.2|6775.2|6774.7|6769.7|43
1601377200000|2020-09-29 11:00:00|6779.7|6774.7|6781.7|6776.7|6786.2|6781.2|6779.7|6774.7|20
1601377500000|2020-09-29 11:05:00|6782.2|6777.2|6788.7|6783.7|6790.7|6785.7|6782.2|6777.2|28
1601377800000|2020-09-29 11:10:00|6788.2|6783.2|6791.7|6786.7|6794.2|6789.2|6788.2|6783.2|36
1601378100000|2020-09-29 11:15:00|6791.2|6786.2|6792.2|6787.2|6793.7|6788.7|6789.2|6784.2|34
1601378400000|2020-09-29 11:20:00|6791.7|6786.7|6787.2|6782.2|6791.7|6786.7|6784.2|6779.2|38
1601378700000|2020-09-29 11:25:00|6788.2|6783.2|6787.7|6782.7|6789.7|6784.7|6785.2|6780.2|50
1601379000000|2020-09-29 11:30:00|6787.2|6782.2|6777.2|6772.2|6787.7|6782.7|6776.2|6771.2|31
1601379300000|2020-09-29 11:35:00|6778.2|6773.2|6775.2|6770.2|6778.7|6773.7|6774.2|6769.2|60
1601379600000|2020-09-29 11:40:00|6774.1|6769.1|6776.1|6771.1|6779.1|6774.1|6773.1|6768.1|9
1601379900000|2020-09-29 11:45:00|6776.6|6771.6|6772.6|6767.6|6777.1|6772.1|6769.6|6764.6|28
1601380200000|2020-09-29 11:50:00|6773.1|6768.1|6772.1|6767.1|6774.6|6769.6|6768.6|6763.6|19
1601380500000|2020-09-29 11:55:00|6772.6|6767.6|6773.1|6768.1|6775.1|6770.1|6771.6|6766.6|43
1601380800000|2020-09-29 12:00:00|6774.1|6769.1|6767.6|6762.6|6778.1|6773.1|6767.1|6762.1|44
1601381100000|2020-09-29 12:05:00|6768.1|6763.1|6766.1|6761.1|6768.1|6763.1|6766.1|6761.1|26
1601381400000|2020-09-29 12:10:00|6765.6|6760.6|6768.1|6763.1|6771.6|6766.6|6765.6|6760.6|39
1601381700000|2020-09-29 12:15:00|6769.1|6764.1|6775.1|6770.1|6776.6|6771.6|6769.1|6764.1|68
1601382000000|2020-09-29 12:20:00|6776.1|6771.1|6778.1|6773.1|6780.1|6775.1|6775.1|6770.1|62
1601382300000|2020-09-29 12:25:00|6777.1|6772.1|6781.6|6776.6|6781.6|6776.6|6773.1|6768.1|55
1601382600000|2020-09-29 12:30:00|6782.1|6777.1|6785.1|6780.1|6785.1|6780.1|6780.1|6775.1|38
1601382900000|2020-09-29 12:35:00|6786.1|6781.1|6789.1|6784.1|6790.6|6785.6|6783.6|6778.6|22
1601383200000|2020-09-29 12:40:00|6788.6|6783.6|6787.1|6782.1|6791.1|6786.1|6786.1|6781.1|44
1601383500000|2020-09-29 12:45:00|6787.6|6782.6|6786.1|6781.1|6788.6|6783.6|6783.6|6778.6|24
1601383800000|2020-09-29 12:50:00|6785.6|6780.6|6786.1|6781.1|6788.1|6783.1|6784.1|6779.1|25
1601384100000|2020-09-29 12:55:00|6785.6|6780.6|6783.1|6778.1|6787.1|6782.1|6781.1|6776.1|30
1601384400000|2020-09-29 13:00:00|6782.1|6777.1|6787.6|6782.6|6789.1|6784.1|6781.6|6776.6|49
1601384700000|2020-09-29 13:05:00|6787.1|6782.1|6789.1|6784.1|6792.1|6787.1|6786.6|6781.6|42
1601385000000|2020-09-29 13:10:00|6789.6|6784.6|6787.6|6782.6|6791.6|6786.6|6786.1|6781.1|29
1601385300000|2020-09-29 13:15:00|6788.1|6783.1|6790.1|6785.1|6793.6|6788.6|6788.1|6783.1|34
1601385600000|2020-09-29 13:20:00|6789.1|6784.1|6784.1|6779.1|6789.6|6784.6|6782.1|6777.1|20
1601385900000|2020-09-29 13:25:00|6784.6|6779.6|6774.1|6769.1|6786.6|6781.6|6773.1|6768.1|112
1601386200000|2020-09-29 13:30:00|6775.1|6770.1|6779.1|6774.1|6783.1|6778.1|6773.1|6768.1|93
1601386500000|2020-09-29 13:35:00|6778.6|6773.6|6784.1|6779.1|6787.1|6782.1|6777.6|6772.6|74
1601386800000|2020-09-29 13:40:00|6784.6|6779.6|6769.1|6764.1|6786.6|6781.6|6764.1|6759.1|90
1601387100000|2020-09-29 13:45:00|6768.6|6763.6|6774.1|6769.1|6779.1|6774.1|6766.6|6761.6|72
1601387400000|2020-09-29 13:50:00|6773.6|6768.6|6760.1|6755.1|6773.6|6768.6|6756.1|6751.1|115
1601387700000|2020-09-29 13:55:00|6759.6|6754.6|6753.1|6748.1|6761.6|6756.6|6750.1|6745.1|96
1601388000000|2020-09-29 14:00:00|6753.6|6748.6|6758.1|6753.1|6760.6|6755.6|6749.1|6744.1|148
1601388300000|2020-09-29 14:05:00|6757.6|6752.6|6755.1|6750.1|6759.1|6754.1|6749.1|6744.1|83
1601388600000|2020-09-29 14:10:00|6754.7|6749.7|6758.7|6753.7|6760.7|6755.7|6753.7|6748.7|84
1601388900000|2020-09-29 14:15:00|6759.2|6754.2|6760.7|6755.7|6764.2|6759.2|6757.7|6752.7|78
1601389200000|2020-09-29 14:20:00|6761.7|6756.7|6764.7|6759.7|6764.7|6759.7|6752.7|6747.7|121
1601389500000|2020-09-29 14:25:00|6765.7|6760.7|6761.2|6756.2|6766.2|6761.2|6758.7|6753.7|112
1601389800000|2020-09-29 14:30:00|6761.7|6756.7|6749.2|6744.2|6762.7|6757.7|6746.7|6741.7|113
1601390100000|2020-09-29 14:35:00|6749.7|6744.7|6732.2|6727.2|6749.7|6744.7|6728.7|6723.7|147
1601390400000|2020-09-29 14:40:00|6732.7|6727.7|6730.7|6725.7|6739.7|6734.7|6730.2|6725.2|166
1601390700000|2020-09-29 14:45:00|6729.7|6724.7|6727.7|6722.7|6731.7|6726.7|6716.7|6711.7|284
1601391000000|2020-09-29 14:50:00|6726.7|6721.7|6718.7|6713.7|6730.7|6725.7|6716.7|6711.7|89
1601391300000|2020-09-29 14:55:00|6719.2|6714.2|6721.2|6716.2|6722.7|6717.7|6716.7|6711.7|130
1601391600000|2020-09-29 15:00:00|6721.7|6716.7|6730.7|6725.7|6730.7|6725.7|6718.7|6713.7|127
1601391900000|2020-09-29 15:05:00|6729.7|6724.7|6725.2|6720.2|6733.2|6728.2|6724.7|6719.7|116
1601392200000|2020-09-29 15:10:00|6726.2|6721.2|6728.2|6723.2|6732.2|6727.2|6726.2|6721.2|111
1601392500000|2020-09-29 15:15:00|6728.7|6723.7|6731.7|6726.7|6733.7|6728.7|6728.2|6723.2|124
1601392800000|2020-09-29 15:20:00|6732.2|6727.2|6738.2|6733.2|6739.7|6734.7|6731.7|6726.7|121
1601393100000|2020-09-29 15:25:00|6739.2|6734.2|6727.7|6722.7|6741.7|6736.7|6725.2|6720.2|298
1601393400000|2020-09-29 15:30:00|6728.7|6721.7|6724.7|6717.7|6736.7|6729.7|6724.7|6717.7|668
1601393700000|2020-09-29 15:35:00|6725.7|6716.7|6727.7|6720.7|6729.7|6722.7|6721.7|6715.7|331
1601394000000|2020-09-29 15:40:00|6728.7|6721.7|6706.7|6699.7|6728.7|6721.7|6702.7|6696.7|140
1601394300000|2020-09-29 15:45:00|6707.7|6700.7|6699.7|6692.7|6707.7|6700.7|6696.7|6689.7|47
1601394600000|2020-09-29 15:50:00|6700.7|6693.7|6707.7|6700.7|6707.7|6701.7|6696.7|6689.7|44
1601394900000|2020-09-29 15:55:00|6708.7|6701.7|6709.7|6701.7|6714.7|6708.7|6708.7|6700.7|56
1601395200000|2020-09-29 16:00:00|6710.7|6702.7|6699.7|6692.7|6710.7|6703.7|6699.7|6692.7|13
1601395500000|2020-09-29 16:05:00|6700.7|6693.7|6705.7|6698.7|6705.7|6698.7|6696.7|6688.7|10
1601395800000|2020-09-29 16:10:00|6703.7|6697.7|6705.7|6698.7|6707.7|6700.7|6702.7|6694.7|11
1601396100000|2020-09-29 16:15:00|6703.7|6697.7|6704.7|6697.7|6705.7|6698.7|6702.7|6695.7|19
1601396400000|2020-09-29 16:20:00|6705.7|6696.7|6702.7|6694.7|6706.7|6699.7|6701.7|6694.7|7
1601396700000|2020-09-29 16:25:00|6703.7|6695.7|6707.7|6700.7|6708.7|6701.7|6702.7|6694.7|9
1601397000000|2020-09-29 16:30:00|6708.7|6701.7|6702.7|6695.7|6708.7|6702.7|6702.7|6695.7|59
1601397300000|2020-09-29 16:35:00|6703.7|6696.7|6708.7|6700.7|6708.7|6701.7|6702.7|6696.7|50
1601397600000|2020-09-29 16:40:00|6707.7|6699.7|6707.7|6699.7|6709.7|6702.7|6707.7|6699.7|4
1601397900000|2020-09-29 16:45:00|6704.7|6698.7|6706.7|6698.7|6707.7|6699.7|6703.7|6695.7|8
1601398200000|2020-09-29 16:50:00|6707.7|6699.7|6705.7|6697.7|6707.7|6700.7|6704.7|6697.7|26
1601398500000|2020-09-29 16:55:00|6704.7|6699.7|6703.7|6696.7|6707.7|6699.7|6703.7|6696.7|8
1601398800000|2020-09-29 17:00:00|6702.7|6695.7|6705.7|6698.7|6706.7|6699.7|6701.7|6695.7|31
1601399100000|2020-09-29 17:05:00|6706.7|6697.7|6700.7|6693.7|6706.7|6700.7|6698.7|6690.7|26
1601399400000|2020-09-29 17:10:00|6701.7|6694.7|6699.7|6691.7|6701.7|6694.7|6698.7|6691.7|6
1601399700000|2020-09-29 17:15:00|6700.7|6692.7|6704.7|6696.7|6704.7|6696.7|6698.7|6691.7|3
1601400000000|2020-09-29 17:20:00|6705.7|6697.7|6705.7|6698.7|6705.7|6698.7|6703.7|6696.7|3
1601400300000|2020-09-29 17:25:00|6707.7|6697.7|6708.7|6701.7|6708.7|6701.7|6705.7|6697.7|10
1601400600000|2020-09-29 17:30:00|6707.7|6702.7|6711.7|6704.7|6713.7|6705.7|6707.7|6701.7|12
1601400900000|2020-09-29 17:35:00|6710.7|6705.7|6710.7|6703.7|6711.7|6705.7|6709.7|6703.7|9
1601401200000|2020-09-29 17:40:00|6711.7|6704.7|6711.7|6703.7|6712.7|6705.7|6709.7|6703.7|9
1601401500000|2020-09-29 17:45:00|6712.7|6704.7|6711.7|6704.7|6713.7|6705.7|6711.7|6703.7|9
1601401800000|2020-09-29 17:50:00|6712.7|6705.7|6722.7|6714.7|6722.7|6715.7|6712.7|6704.7|28
1601402100000|2020-09-29 17:55:00|6721.7|6713.7|6721.8|6709.8|6722.7|6715.7|6718.7|6709.8|16
1601402400000|2020-09-29 18:00:00|6723.6|6711.6|6721.4|6709.4|6723.9|6711.9|6719.5|6707.5|0
1601402700000|2020-09-29 18:05:00|6721.3|6709.3|6725.1|6713.1|6725.3|6713.3|6719.3|6707.3|0
1601403000000|2020-09-29 18:10:00|6725.2|6713.2|6723.7|6711.7|6728|6716|6723.5|6711.5|0
1601403300000|2020-09-29 18:15:00|6723.8|6711.8|6728.2|6716.2|6728.4|6716.4|6721.6|6709.6|0
1601403600000|2020-09-29 18:20:00|6728.1|6716.1|6724|6712|6728.4|6716.4|6724|6712|0
1601403900000|2020-09-29 18:25:00|6724.1|6712.1|6730.7|6718.7|6730.7|6718.7|6724|6712|0
1601404200000|2020-09-29 18:30:00|6729.8|6717.8|6730.8|6718.8|6733.1|6721.1|6728.6|6716.6|0
1601404500000|2020-09-29 18:35:00|6730.7|6718.7|6728.6|6716.6|6730.7|6718.7|6726.5|6714.5|0
1601404800000|2020-09-29 18:40:00|6728.7|6716.7|6728.6|6716.6|6730.5|6718.5|6726.2|6714.2|0
1601405100000|2020-09-29 18:45:00|6728.5|6716.5|6724.4|6712.4|6728.6|6716.6|6724.4|6712.4|0
1601405400000|2020-09-29 18:50:00|6724.5|6712.5|6724.1|6712.1|6728.6|6716.6|6721.9|6709.9|0
1601405700000|2020-09-29 18:55:00|6723.2|6711.2|6722.1|6710.1|6724.4|6712.4|6721.1|6709.1|0
1601406000000|2020-09-29 19:00:00|6721.2|6709.2|6722.6|6710.6|6724.7|6712.7|6718.2|6706.2|0
1601406300000|2020-09-29 19:05:00|6722.5|6710.5|6722.3|6710.3|6724.4|6712.4|6720.1|6708.1|0
1601406600000|2020-09-29 19:10:00|6722.4|6710.4|6724.2|6712.2|6724.6|6712.6|6720.2|6708.2|0
1601406900000|2020-09-29 19:15:00|6724.1|6712.1|6726.6|6714.6|6726.9|6714.9|6720.2|6708.2|0
1601407200000|2020-09-29 19:20:00|6726.7|6714.7|6720.2|6708.2|6726.8|6714.8|6715.7|6703.7|0
1601407500000|2020-09-29 19:25:00|6720.1|6708.1|6719.7|6707.7|6722.1|6710.1|6715.6|6703.6|0
1601407800000|2020-09-29 19:30:00|6719.5|6707.5|6720|6708|6722|6710|6717.6|6705.6|0
1601408100000|2020-09-29 19:35:00|6719.9|6707.9|6713.2|6701.2|6720|6708|6711|6699|0
1601408400000|2020-09-29 19:40:00|6713.1|6701.1|6715.4|6703.4|6717.4|6705.4|6712.8|6700.8|0
1601408700000|2020-09-29 19:45:00|6715.5|6703.5|6721.7|6709.7|6722|6710|6715.3|6703.3|0
1601409000000|2020-09-29 19:50:00|6721.5|6709.5|6717.9|6705.9|6723.8|6711.8|6715.4|6703.4|0
1601409300000|2020-09-29 19:55:00|6717.8|6705.8|6714.5|6702.5|6717.8|6705.8|6711|6699|0
1601409600000|2020-09-29 20:00:00|6715.4|6703.4|6729.1|6717.1|6729.1|6717.1|6714.7|6702.7|0
1601409900000|2020-09-29 20:05:00|6729|6717|6736.4|6724.4|6737.5|6725.5|6728|6716|0
1601410200000|2020-09-29 20:10:00|6735.8|6723.8|6735|6723|6741.9|6729.9|6733.3|6721.3|0
1601410500000|2020-09-29 20:15:00|6735.2|6723.2|6734.1|6722.1|6735.2|6723.2|6733.5|6721.5|0
1601410800000|2020-09-29 20:20:00|6734.2|6722.2|6734.1|6722.1|6734.4|6722.4|6733.7|6721.7|0
1601411100000|2020-09-29 20:25:00|6734.4|6722.4|6734.7|6722.7|6735|6723|6734.1|6722.1|0
1601411400000|2020-09-29 20:30:00|6736|6724|6734.6|6722.6|6738.5|6726.5|6733.5|6721.5|0
1601411700000|2020-09-29 20:35:00|6735|6723|6733.9|6721.9|6735.4|6723.4|6732.9|6720.9|0
1601412000000|2020-09-29 20:40:00|6734|6722|6732.7|6720.7|6735|6723|6732.7|6720.7|0
1601412300000|2020-09-29 20:45:00|6733.3|6721.3|6733.3|6721.3|6735.2|6723.2|6732.7|6720.7|0
1601412600000|2020-09-29 20:50:00|6733.7|6721.7|6728.3|6716.3|6733.7|6721.7|6726.6|6714.6|0
1601412900000|2020-09-29 20:55:00|6728.2|6716.2|6726.2|6714.2|6729.7|6717.7|6726.2|6714.2|0
1601413200000|2020-09-29 21:00:00|6726|6714|6725.1|6713.1|6726|6714|6725.1|6713.1|0
1601413500000|2020-09-29 21:05:00|6724.7|6712.7|6724.9|6712.9|6725.7|6713.7|6724.6|6712.6|0
1601413800000|2020-09-29 21:10:00|6725.3|6713.3|6725.3|6713.3|6725.7|6713.7|6724.7|6712.7|0
1601414100000|2020-09-29 21:15:00|6724.9|6712.9|6725.1|6713.1|6725.5|6713.5|6724.7|6712.7|0
1601414400000|2020-09-29 21:20:00|6724.9|6712.9|6724.6|6712.6|6724.9|6712.9|6724.4|6712.4|0
1601414700000|2020-09-29 21:25:00|6724.7|6712.7|6724.4|6712.4|6724.7|6712.7|6724.2|6712.2|0
1601415000000|2020-09-29 21:30:00|6724.2|6712.2|6724.5|6712.5|6724.6|6712.6|6724.2|6712.2|0
1601415300000|2020-09-29 21:35:00|6724.6|6712.6|6724.5|6712.5|6724.6|6712.6|6724.5|6712.5|0
1601415600000|2020-09-29 21:40:00|6724.3|6712.3|6724.3|6712.3|6724.5|6712.5|6724.3|6712.3|0
1601415900000|2020-09-29 21:45:00|6724.5|6712.5|6724.8|6712.8|6724.8|6712.8|6724.5|6712.5|0
1601416200000|2020-09-29 21:50:00|6724.3|6712.3|6724.6|6712.6|6724.8|6712.8|6724.1|6712.1|0
1601416500000|2020-09-29 21:55:00|6724.3|6712.3|6724.6|6712.6|6725.4|6713.4|6724.3|6712.3|0
1601416800000|2020-09-29 22:00:00|6724.5|6712.5|6728.6|6716.6|6729.4|6717.4|6722.7|6710.7|0
1601417100000|2020-09-29 22:05:00|6728.8|6716.8|6730.5|6718.5|6731.1|6719.1|6727.9|6715.9|0
1601417400000|2020-09-29 22:10:00|6730.7|6718.7|6732.5|6720.5|6732.5|6720.5|6730.2|6718.2|0
1601417700000|2020-09-29 22:15:00|6731.9|6719.9|6733|6721|6733.6|6721.6|6731.3|6719.3|0
1601418000000|2020-09-29 22:20:00|6732.9|6720.9|6731.1|6719.1|6733.6|6721.6|6731.1|6719.1|0
1601418300000|2020-09-29 22:25:00|6731|6719|6731.1|6719.1|6731.1|6719.1|6729.4|6717.4|0
1601418600000|2020-09-29 22:30:00|6731.5|6719.5|6728.6|6716.6|6733.6|6721.6|6727.9|6715.9|0
1601418900000|2020-09-29 22:35:00|6729|6717|6730.5|6718.5|6731.5|6719.5|6726.9|6714.9|0
1601419200000|2020-09-29 22:40:00|6730.4|6718.4|6731.5|6719.5|6731.5|6719.5|6730.2|6718.2|0
1601419500000|2020-09-29 22:45:00|6731.7|6719.7|6731.9|6719.9|6732.3|6720.3|6731.5|6719.5|0
1601419800000|2020-09-29 22:50:00|6732|6720|6739.7|6727.7|6741.8|6729.8|6732|6720|0
1601420100000|2020-09-29 22:55:00|6739.6|6727.6|6737|6725|6739.7|6727.7|6736.5|6724.5|0
1601420400000|2020-09-29 23:00:00|6736.9|6724.9|6737.6|6725.6|6738.6|6726.6|6736.5|6724.5|0
1601420700000|2020-09-29 23:05:00|6738|6726|6742.1|6730.1|6743.6|6731.6|6737|6725|0
1601421000000|2020-09-29 23:10:00|6741.5|6729.5|6736.7|6724.7|6742.5|6730.5|6736.7|6724.7|0
1601421300000|2020-09-29 23:15:00|6737.3|6725.3|6737.3|6725.3|6738.7|6726.7|6736.2|6724.2|0
1601421600000|2020-09-29 23:20:00|6736.9|6724.9|6735.8|6723.8|6737.7|6725.7|6735.4|6723.4|0
1601421900000|2020-09-29 23:25:00|6735.9|6723.9|6737.7|6725.7|6738.7|6726.7|6735.9|6723.9|0
1601422200000|2020-09-29 23:30:00|6737.3|6725.3|6735.2|6723.2|6738.3|6726.3|6734.8|6722.8|0
1601422500000|2020-09-29 23:35:00|6735|6723|6733.7|6721.7|6736.2|6724.2|6732.7|6720.7|0
1601422800000|2020-09-29 23:40:00|6733.8|6721.8|6736.6|6724.6|6736.6|6724.6|6733.8|6721.8|0
1601423100000|2020-09-29 23:45:00|6736.2|6724.2|6736.7|6724.7|6738.7|6726.7|6734.8|6722.8|0
1601423400000|2020-09-29 23:50:00|6736.6|6724.6|6736.9|6724.9|6738.3|6726.3|6735.8|6723.8|0
1601423700000|2020-09-29 23:55:00|6736.7|6724.7|6736.2|6724.2|6738.3|6726.3|6736.2|6724.2|0
1601424000000|2020-09-30 00:00:00|6735.8|6723.8|6737|6725|6739.2|6727.2|6734.8|6722.8|0
1601424300000|2020-09-30 00:05:00|6737.2|6725.2|6736|6724|6738.1|6726.1|6735.6|6723.6|0
1601424600000|2020-09-30 00:10:00|6736.4|6724.4|6738.1|6726.1|6738.5|6726.5|6735.6|6723.6|0
1601424900000|2020-09-30 00:15:00|6736.2|6724.2|6736.7|6724.7|6739.7|6727.7|6734.7|6722.7|0
1601425200000|2020-09-30 00:20:00|6736.3|6724.3|6732.5|6720.5|6736.7|6724.7|6730.5|6718.5|0
1601425500000|2020-09-30 00:25:00|6732.6|6720.6|6734.6|6722.6|6736.6|6724.6|6732.5|6720.5|0
1601425800000|2020-09-30 00:30:00|6734.5|6722.5|6725.4|6713.4|6734.5|6722.5|6722.4|6710.4|0
1601426100000|2020-09-30 00:35:00|6725.5|6713.5|6726.4|6714.4|6727.5|6715.5|6724.5|6712.5|0
1601426400000|2020-09-30 00:40:00|6726.3|6714.3|6724.3|6712.3|6726.4|6714.4|6723.3|6711.3|0
1601426700000|2020-09-30 00:45:00|6724.2|6712.2|6722.4|6710.4|6726.4|6714.4|6722.3|6710.3|0
1601427000000|2020-09-30 00:50:00|6722.3|6710.3|6724.4|6712.4|6726.5|6714.5|6720.3|6708.3|0
1601427300000|2020-09-30 00:55:00|6724.5|6712.5|6724.4|6712.4|6724.5|6712.5|6723.4|6711.4|0
1601427600000|2020-09-30 01:00:00|6724.3|6712.3|6725.4|6713.4|6728.6|6716.6|6723.3|6711.3|0
1601427900000|2020-09-30 01:05:00|6725.8|6713.8|6724.4|6712.4|6728.5|6716.5|6722.4|6710.4|0
1601428200000|2020-09-30 01:10:00|6724.3|6712.3|6728.6|6716.6|6728.6|6716.6|6724.3|6712.3|0
1601428500000|2020-09-30 01:15:00|6728.5|6716.5|6739.3|6727.3|6741.3|6729.3|6728.5|6716.5|0
1601428800000|2020-09-30 01:20:00|6740|6728|6741.3|6729.3|6743.3|6731.3|6739.2|6727.2|0
1601429100000|2020-09-30 01:25:00|6741.2|6729.2|6743.3|6731.3|6743.4|6731.4|6740.3|6728.3|0
1601429400000|2020-09-30 01:30:00|6742.6|6730.6|6735.2|6723.2|6742.6|6730.6|6735.2|6723.2|0
1601429700000|2020-09-30 01:35:00|6736|6724|6739.3|6727.3|6739.4|6727.4|6735.2|6723.2|0
1601430000000|2020-09-30 01:40:00|6739.4|6727.4|6735.2|6723.2|6739.4|6727.4|6735.2|6723.2|0
1601430300000|2020-09-30 01:45:00|6735.3|6723.3|6737.3|6725.3|6737.3|6725.3|6735.2|6723.2|0
1601430600000|2020-09-30 01:50:00|6737.4|6725.4|6738.3|6726.3|6741.5|6729.5|6735.2|6723.2|0
1601430900000|2020-09-30 01:55:00|6738.7|6726.7|6739.5|6727.5|6741.5|6729.5|6735.3|6723.3|0
1601431200000|2020-09-30 02:00:00|6739.9|6727.9|6739.4|6727.4|6741.5|6729.5|6739.4|6727.4|0
1601431500000|2020-09-30 02:05:00|6739.3|6727.3|6743.5|6731.5|6743.5|6731.5|6739.3|6727.3|0
1601431800000|2020-09-30 02:10:00|6743.4|6731.4|6747.7|6735.7|6747.8|6735.8|6741.4|6729.4|0
1601432100000|2020-09-30 02:15:00|6748.1|6736.1|6755.1|6743.1|6757.4|6745.4|6748.1|6736.1|0
1601432400000|2020-09-30 02:20:00|6755.2|6743.2|6753|6741|6757.2|6745.2|6751.9|6739.9|0
1601432700000|2020-09-30 02:25:00|6753.1|6741.1|6757.1|6745.1|6757.2|6745.2|6753.1|6741.1|0
1601433000000|2020-09-30 02:30:00|6757|6745|6755.1|6743.1|6757.1|6745.1|6754.9|6742.9|0
1601433300000|2020-09-30 02:35:00|6755.5|6743.5|6763|6751|6763|6751|6754.9|6742.9|0
1601433600000|2020-09-30 02:40:00|6762.9|6750.9|6736.7|6724.7|6762.9|6750.9|6734.6|6722.6|0
1601433900000|2020-09-30 02:45:00|6736.6|6724.6|6719.9|6707.9|6741.1|6729.1|6715.8|6703.8|0
1601434200000|2020-09-30 02:50:00|6720|6708|6730.4|6718.4|6730.6|6718.6|6720|6708|0
1601434500000|2020-09-30 02:55:00|6730.3|6718.3|6726.1|6714.1|6731.4|6719.4|6724|6712|0
1601434800000|2020-09-30 03:00:00|6726.2|6714.2|6715.7|6703.7|6726.2|6714.2|6711.5|6699.5|0
1601435100000|2020-09-30 03:05:00|6715.8|6703.8|6713.3|6701.3|6719.9|6707.9|6709.1|6697.1|0
1601435400000|2020-09-30 03:10:00|6712.9|6700.9|6709.1|6697.1|6713.2|6701.2|6705|6693|0
1601435700000|2020-09-30 03:15:00|6709.5|6697.5|6713.4|6701.4|6713.4|6701.4|6709.5|6697.5|0
1601436000000|2020-09-30 03:20:00|6713.8|6701.8|6711.1|6699.1|6715.4|6703.4|6706.8|6694.8|0
1601436300000|2020-09-30 03:25:00|6711|6699|6706.8|6694.8|6711.1|6699.1|6700.4|6688.4|0
1601436600000|2020-09-30 03:30:00|6707.2|6695.2|6700.4|6688.4|6708.8|6696.8|6698.3|6686.3|0
1601436900000|2020-09-30 03:35:00|6700.3|6688.3|6698|6686|6702.3|6690.3|6695.9|6683.9|0
1601437200000|2020-09-30 03:40:00|6697.6|6685.6|6707.8|6695.8|6711|6699|6697|6685|0
1601437500000|2020-09-30 03:45:00|6708.8|6696.8|6708.8|6696.8|6708.9|6696.9|6704.6|6692.6|0
1601437800000|2020-09-30 03:50:00|6708.9|6696.9|6707.8|6695.8|6710.9|6698.9|6706.7|6694.7|0
1601438100000|2020-09-30 03:55:00|6708.2|6696.2|6702.4|6690.4|6708.9|6696.9|6702.3|6690.3|0
1601438400000|2020-09-30 04:00:00|6702.3|6690.3|6702.6|6690.6|6704.7|6692.7|6698.1|6686.1|0
1601438700000|2020-09-30 04:05:00|6702.5|6690.5|6694.1|6682.1|6702.6|6690.6|6692.1|6680.1|0
1601439000000|2020-09-30 04:10:00|6693.7|6681.7|6691.4|6679.4|6694.5|6682.5|6690.3|6678.3|0
1601439300000|2020-09-30 04:15:00|6691.3|6679.3|6681.4|6669.4|6691.4|6679.4|6681.3|6669.3|0
1601439600000|2020-09-30 04:20:00|6681.8|6669.8|6679.4|6667.4|6683.4|6671.4|6675.3|6663.3|0
1601439900000|2020-09-30 04:25:00|6679.3|6667.3|6690.2|6678.2|6692.3|6680.3|6679.1|6667.1|0
1601440200000|2020-09-30 04:30:00|6690.1|6678.1|6692.9|6680.9|6694.9|6682.9|6688.1|6676.1|0
1601440500000|2020-09-30 04:35:00|6692.8|6680.8|6688.8|6676.8|6692.9|6680.9|6688.8|6676.8|0
1601440800000|2020-09-30 04:40:00|6688.9|6676.9|6688.9|6676.9|6691|6679|6682.5|6670.5|0
1601441100000|2020-09-30 04:45:00|6689|6677|6684.9|6672.9|6691.1|6679.1|6682.7|6670.7|0
1601441400000|2020-09-30 04:50:00|6685|6673|6680.7|6668.7|6685|6673|6680.7|6668.7|0
1601441700000|2020-09-30 04:55:00|6681.5|6669.5|6684.8|6672.8|6686.8|6674.8|6680.7|6668.7|0
1601442000000|2020-09-30 05:00:00|6684.7|6672.7|6682.9|6670.9|6684.9|6672.9|6678.5|6666.5|0
1601442300000|2020-09-30 05:05:00|6683|6671|6689.8|6677.8|6691.7|6679.7|6680.9|6668.9|0
1601442600000|2020-09-30 05:10:00|6689.4|6677.4|6685.7|6673.7|6689.8|6677.8|6685.6|6673.6|0
1601442900000|2020-09-30 05:15:00|6685.6|6673.6|6683.6|6671.6|6687.7|6675.7|6683.5|6671.5|0
1601443200000|2020-09-30 05:20:00|6683.5|6671.5|6683.5|6671.5|6686.6|6674.6|6681.4|6669.4|0
1601443500000|2020-09-30 05:25:00|6683.1|6671.1|6681.3|6669.3|6683.5|6671.5|6681.3|6669.3|0
1601443800000|2020-09-30 05:30:00|6681.2|6669.2|6673.1|6661.1|6681.5|6669.5|6672.9|6660.9|0
1601444100000|2020-09-30 05:35:00|6673.2|6661.2|6675.1|6663.1|6677.3|6665.3|6673|6661|0
1601444400000|2020-09-30 05:40:00|6675.2|6663.2|6677|6665|6679.2|6667.2|6675|6663|0
1601444700000|2020-09-30 05:45:00|6677.1|6665.1|6664.5|6652.5|6677.1|6665.1|6662.5|6650.5|0
1601445000000|2020-09-30 05:50:00|6665.2|6653.2|6667.5|6655.5|6670.6|6658.6|6665.2|6653.2|0
1601445300000|2020-09-30 05:55:00|6667.6|6655.6|6664.2|6652.2|6668.7|6656.7|6664.2|6652.2|0
1601445600000|2020-09-30 06:00:00|6663|6651|6661.7|6656.7|6669.2|6664.2|6656.2|6651|28
1601445900000|2020-09-30 06:05:00|6661.2|6656.2|6655.7|6650.7|6662.7|6657.7|6655.7|6650.7|48
1601446200000|2020-09-30 06:10:00|6655.2|6650.2|6643.2|6638.2|6662.2|6657.2|6640.7|6635.7|32
1601446500000|2020-09-30 06:15:00|6642.2|6637.2|6642.7|6637.7|6648.7|6643.7|6640.2|6635.2|17
1601446800000|2020-09-30 06:20:00|6643.2|6638.2|6647.7|6642.7|6650.7|6645.7|6642.7|6637.7|28
1601447100000|2020-09-30 06:25:00|6646.7|6641.7|6659.2|6654.2|6659.2|6654.2|6643.7|6638.7|21
1601447400000|2020-09-30 06:30:00|6658.7|6653.7|6657.7|6652.7|6658.7|6653.7|6653.7|6648.7|3
1601447700000|2020-09-30 06:35:00|6657.2|6652.2|6663.7|6658.7|6665.2|6660.2|6657.2|6652.2|9
1601448000000|2020-09-30 06:40:00|6665.2|6660.2|6666.7|6661.7|6668.2|6663.2|6662.2|6657.2|27
1601448300000|2020-09-30 06:45:00|6667.2|6662.2|6661.7|6656.7|6667.7|6662.7|6660.7|6655.7|18
1601448600000|2020-09-30 06:50:00|6661.2|6656.2|6664.2|6659.2|6664.2|6659.2|6656.7|6651.7|4
1601448900000|2020-09-30 06:55:00|6664.7|6659.7|6671.7|6666.7|6676.2|6671.2|6660.2|6655.2|67
1601449200000|2020-09-30 07:00:00|6670.2|6665.2|6675.2|6670.2|6677.7|6672.7|6641.7|6636.7|538
1601449500000|2020-09-30 07:05:00|6676.7|6671.7|6692.2|6687.2|6693.7|6688.7|6672.7|6667.7|353
1601449800000|2020-09-30 07:10:00|6694.7|6689.7|6691.7|6686.7|6700.2|6695.2|6685.7|6680.7|218
1601450100000|2020-09-30 07:15:00|6693.2|6688.2|6708.7|6703.7|6715.7|6710.7|6682.7|6677.7|317
1601450400000|2020-09-30 07:20:00|6707.7|6702.7|6707.2|6702.2|6715.7|6710.7|6697.2|6692.2|220
1601450700000|2020-09-30 07:25:00|6704.7|6699.7|6716.7|6711.7|6718.7|6713.7|6690.7|6685.7|176
1601451000000|2020-09-30 07:30:00|6718.7|6713.7|6732.7|6727.7|6734.7|6729.7|6712.7|6707.7|259
1601451300000|2020-09-30 07:35:00|6732.2|6727.2|6721.7|6716.7|6738.2|6733.2|6716.7|6711.7|141
1601451600000|2020-09-30 07:40:00|6721.4|6716.4|6699.9|6694.9|6721.4|6716.4|6698.4|6693.4|155
1601451900000|2020-09-30 07:45:00|6699.4|6694.4|6700.4|6695.4|6706.4|6701.4|6694.4|6689.4|183
1601452200000|2020-09-30 07:50:00|6699.4|6694.4|6692.4|6687.4|6704.4|6699.4|6692.4|6687.4|114
1601452500000|2020-09-30 07:55:00|6693.4|6688.4|6688.9|6683.9|6698.4|6693.4|6686.4|6681.4|74
1601452800000|2020-09-30 08:00:00|6689.4|6684.4|6692.4|6687.4|6696.4|6691.4|6685.4|6680.4|93
1601453100000|2020-09-30 08:05:00|6693.4|6688.4|6679.4|6674.4|6694.4|6689.4|6672.9|6667.9|84
1601453400000|2020-09-30 08:10:00|6679.9|6674.9|6692.4|6687.4|6692.4|6687.4|6674.4|6669.4|62
1601453700000|2020-09-30 08:15:00|6693.4|6688.4|6703.9|6698.9|6706.9|6701.9|6690.4|6685.4|113
1601454000000|2020-09-30 08:20:00|6702.4|6697.4|6699.9|6694.9|6702.9|6697.9|6696.9|6691.9|50
1601454300000|2020-09-30 08:25:00|6699.4|6694.4|6693.9|6688.9|6702.9|6697.9|6691.4|6686.4|71
1601454600000|2020-09-30 08:30:00|6694.4|6689.4|6698.4|6693.4|6701.4|6696.4|6689.4|6684.4|58
1601454900000|2020-09-30 08:35:00|6698.9|6693.9|6695.9|6690.9|6702.4|6697.4|6692.9|6687.9|65
1601455200000|2020-09-30 08:40:00|6695.4|6690.4|6707.9|6702.9|6708.4|6703.4|6693.4|6688.4|69
1601455500000|2020-09-30 08:45:00|6708.4|6703.4|6712.9|6707.9|6715.9|6710.9|6707.4|6702.4|90
1601455800000|2020-09-30 08:50:00|6711.4|6706.4|6717.4|6712.4|6719.9|6714.9|6711.4|6706.4|72
1601456100000|2020-09-30 08:55:00|6717.9|6712.9|6715.4|6710.4|6721.9|6716.9|6711.4|6706.4|60
1601456400000|2020-09-30 09:00:00|6714.4|6709.4|6715.4|6710.4|6717.4|6712.4|6710.4|6705.4|72
1601456700000|2020-09-30 09:05:00|6716.4|6711.4|6712.4|6707.4|6716.4|6711.4|6710.4|6705.4|36
1601457000000|2020-09-30 09:10:00|6711.9|6706.9|6698.4|6693.4|6715.4|6710.4|6697.9|6692.9|70
1601457300000|2020-09-30 09:15:00|6698.9|6693.9|6701.4|6696.4|6705.9|6700.9|6698.9|6693.9|51
1601457600000|2020-09-30 09:20:00|6700.9|6695.9|6698.4|6693.4|6704.9|6699.9|6696.9|6691.9|85
1601457900000|2020-09-30 09:25:00|6698.9|6693.9|6691.4|6686.4|6700.4|6695.4|6689.4|6684.4|51
1601458200000|2020-09-30 09:30:00|6690.9|6685.9|6703.9|6698.9|6711.4|6706.4|6690.4|6685.4|181
1601458500000|2020-09-30 09:35:00|6704.4|6699.4|6709.4|6704.4|6709.4|6704.4|6704.4|6699.4|46
1601458800000|2020-09-30 09:40:00|6708.9|6703.9|6698.4|6693.4|6709.4|6704.4|6698.4|6693.4|36
1601459100000|2020-09-30 09:45:00|6698.9|6693.9|6705.4|6700.4|6705.9|6700.9|6693.4|6688.4|29
1601459400000|2020-09-30 09:50:00|6705.9|6700.9|6709.9|6704.9|6714.4|6709.4|6705.4|6700.4|69
1601459700000|2020-09-30 09:55:00|6710.4|6705.4|6714.4|6709.4|6720.9|6715.9|6710.4|6705.4|56
1601460000000|2020-09-30 10:00:00|6713.9|6708.9|6690.4|6685.4|6714.4|6709.4|6690.4|6685.4|128
1601460300000|2020-09-30 10:05:00|6692.4|6687.4|6697.9|6692.9|6704.4|6699.4|6677.4|6672.4|325
1601460600000|2020-09-30 10:10:00|6697.4|6692.4|6705.4|6700.4|6709.4|6704.4|6691.4|6686.4|147
1601460900000|2020-09-30 10:15:00|6708.4|6703.4|6699.4|6694.4|6708.4|6703.4|6697.4|6692.4|65
1601461200000|2020-09-30 10:20:00|6698.9|6693.9|6695.9|6690.9|6700.4|6695.4|6693.4|6688.4|49
1601461500000|2020-09-30 10:25:00|6696.4|6691.4|6704.9|6699.9|6707.4|6702.4|6695.4|6690.4|27
1601461800000|2020-09-30 10:30:00|6705.4|6700.4|6718.9|6713.9|6720.9|6715.9|6705.4|6700.4|84
1601462100000|2020-09-30 10:35:00|6719.4|6714.4|6718.4|6713.4|6722.9|6717.9|6717.9|6712.9|34
1601462400000|2020-09-30 10:40:00|6718.9|6713.9|6724.4|6719.4|6726.9|6721.9|6718.4|6713.4|47
1601462700000|2020-09-30 10:45:00|6724.9|6719.9|6724.9|6719.9|6730.4|6725.4|6723.9|6718.9|68
1601463000000|2020-09-30 10:50:00|6724.4|6719.4|6713.9|6708.9|6724.4|6719.4|6710.4|6705.4|56
1601463300000|2020-09-30 10:55:00|6714.4|6709.4|6700.9|6695.9|6715.4|6710.4|6700.9|6695.9|152
1601463600000|2020-09-30 11:00:00|6700.4|6695.4|6714.9|6709.9|6716.9|6711.9|6694.9|6689.9|78
1601463900000|2020-09-30 11:05:00|6715.4|6710.4|6705.4|6700.4|6715.4|6710.4|6704.9|6699.9|17
1601464200000|2020-09-30 11:10:00|6704.9|6699.9|6704.9|6699.9|6711.4|6706.4|6703.4|6698.4|58
1601464500000|2020-09-30 11:15:00|6705.4|6700.4|6704.4|6699.4|6705.4|6700.4|6700.4|6695.4|17
1601464800000|2020-09-30 11:20:00|6704.9|6699.9|6707.4|6702.4|6711.4|6706.4|6704.9|6699.9|34
1601465100000|2020-09-30 11:25:00|6706.9|6701.9|6707.9|6702.9|6708.4|6703.4|6702.4|6697.4|56
1601465400000|2020-09-30 11:30:00|6707.4|6702.4|6699.4|6694.4|6707.4|6702.4|6698.4|6693.4|51
1601465700000|2020-09-30 11:35:00|6698.9|6693.9|6694.9|6689.9|6700.9|6695.9|6694.9|6689.9|38
1601466000000|2020-09-30 11:40:00|6695.9|6690.9|6695.9|6690.9|6700.9|6695.9|6695.4|6690.4|60
1601466300000|2020-09-30 11:45:00|6696.4|6691.4|6696.4|6691.4|6698.4|6693.4|6695.4|6690.4|56
1601466600000|2020-09-30 11:50:00|6697.9|6692.9|6703.4|6698.4|6705.4|6700.4|6696.4|6691.4|61
1601466900000|2020-09-30 11:55:00|6702.9|6697.9|6706.4|6701.4|6706.4|6701.4|6700.9|6695.9|65
1601467200000|2020-09-30 12:00:00|6706.9|6701.9|6702.4|6697.4|6708.9|6703.9|6700.4|6695.4|116
1601467500000|2020-09-30 12:05:00|6702.9|6697.9|6701.4|6696.4|6705.9|6700.9|6701.4|6696.4|75
1601467800000|2020-09-30 12:10:00|6700.9|6695.9|6713.4|6708.4|6713.4|6708.4|6700.4|6695.4|68
1601468100000|2020-09-30 12:15:00|6712.4|6707.4|6713.4|6708.4|6716.9|6711.9|6709.4|6704.4|58
1601468400000|2020-09-30 12:20:00|6713.9|6708.9|6718.4|6713.4|6718.9|6713.9|6711.9|6706.9|57
1601468700000|2020-09-30 12:25:00|6717.9|6712.9|6717.9|6712.9|6718.9|6713.9|6714.4|6709.4|46
1601469000000|2020-09-30 12:30:00|6718.9|6713.9|6721.4|6716.4|6721.9|6716.9|6716.4|6711.4|72
1601469300000|2020-09-30 12:35:00|6720.4|6715.4|6722.9|6717.9|6723.4|6718.4|6717.4|6712.4|62
1601469600000|2020-09-30 12:40:00|6723.4|6718.4|6734.4|6729.4|6735.4|6730.4|6722.9|6717.9|126
1601469900000|2020-09-30 12:45:00|6735.4|6730.4|6723.4|6718.4|6736.9|6731.9|6723.4|6718.4|58
1601470200000|2020-09-30 12:50:00|6723.9|6718.9|6727.4|6722.4|6728.4|6723.4|6723.9|6718.9|45
1601470500000|2020-09-30 12:55:00|6726.9|6721.9|6731.4|6726.4|6732.9|6727.9|6724.4|6719.4|92
1601470800000|2020-09-30 13:00:00|6732.9|6727.9|6728.4|6723.4|6734.9|6729.9|6725.4|6720.4|65
1601471100000|2020-09-30 13:05:00|6727.4|6722.4|6731.4|6726.4|6734.4|6729.4|6721.4|6716.4|52
1601471400000|2020-09-30 13:10:00|6730.4|6725.4|6737.4|6732.4|6737.4|6732.4|6729.4|6724.4|48
1601471700000|2020-09-30 13:15:00|6738.4|6733.4|6742.4|6737.4|6743.4|6738.4|6737.4|6732.4|126
1601472000000|2020-09-30 13:20:00|6741.9|6736.9|6749.4|6744.4|6752.4|6747.4|6741.9|6736.9|63
1601472300000|2020-09-30 13:25:00|6748.9|6743.9|6742.4|6737.4|6750.9|6745.9|6741.4|6736.4|82
1601472600000|2020-09-30 13:30:00|6742.9|6737.9|6767.4|6762.4|6767.9|6762.9|6742.9|6737.9|131
1601472900000|2020-09-30 13:35:00|6768.4|6763.4|6761.9|6756.9|6768.9|6763.9|6754.9|6749.9|148
1601473200000|2020-09-30 13:40:00|6762.4|6757.4|6761.9|6756.9|6763.4|6758.4|6754.4|6749.4|77
1601473500000|2020-09-30 13:45:00|6760.9|6755.9|6761.4|6756.4|6766.9|6761.9|6754.4|6749.4|69
1601473800000|2020-09-30 13:50:00|6760.4|6755.4|6755.4|6750.4|6762.4|6757.4|6751.4|6746.4|136
1601474100000|2020-09-30 13:55:00|6756.4|6751.4|6760.9|6755.9|6763.4|6758.4|6755.4|6750.4|86
1601474400000|2020-09-30 14:00:00|6760.4|6755.4|6770.4|6765.4|6770.9|6765.9|6759.4|6754.4|221
1601474700000|2020-09-30 14:05:00|6770.9|6765.9|6764.4|6759.4|6774.4|6769.4|6761.4|6756.4|115
1601475000000|2020-09-30 14:10:00|6763.6|6758.6|6757.6|6752.6|6771.6|6766.6|6756.6|6751.6|143
1601475300000|2020-09-30 14:15:00|6758.1|6753.1|6764.1|6759.1|6770.6|6765.6|6754.6|6749.6|147
1601475600000|2020-09-30 14:20:00|6763.1|6758.1|6761.6|6756.6|6766.6|6761.6|6759.6|6754.6|134
1601475900000|2020-09-30 14:25:00|6760.6|6755.6|6755.6|6750.6|6761.6|6756.6|6752.1|6747.1|302
1601476200000|2020-09-30 14:30:00|6756.1|6751.1|6760.1|6755.1|6763.6|6758.6|6754.1|6749.1|177
1601476500000|2020-09-30 14:35:00|6761.1|6756.1|6768.6|6763.6|6770.1|6765.1|6757.6|6752.6|112
1601476800000|2020-09-30 14:40:00|6769.1|6764.1|6764.6|6759.6|6775.1|6770.1|6757.6|6752.6|137
1601477100000|2020-09-30 14:45:00|6765.1|6760.1|6764.6|6759.6|6769.1|6764.1|6763.6|6758.6|125
1601477400000|2020-09-30 14:50:00|6765.1|6760.1|6768.1|6763.1|6773.1|6768.1|6765.1|6760.1|104
1601477700000|2020-09-30 14:55:00|6767.6|6762.6|6760.6|6755.6|6769.6|6764.6|6759.1|6754.1|175
1601478000000|2020-09-30 15:00:00|6761.1|6756.1|6759.6|6754.6|6762.1|6757.1|6755.1|6750.1|106
1601478300000|2020-09-30 15:05:00|6760.1|6755.1|6748.6|6743.6|6766.1|6761.1|6748.1|6743.1|116
1601478600000|2020-09-30 15:10:00|6748.1|6743.1|6742.1|6737.1|6751.6|6746.6|6742.1|6737.1|134
1601478900000|2020-09-30 15:15:00|6742.6|6737.6|6742.6|6737.6|6749.1|6744.1|6742.1|6737.1|119
1601479200000|2020-09-30 15:20:00|6743.1|6738.1|6743.6|6738.6|6746.1|6741.1|6734.1|6729.1|194
1601479500000|2020-09-30 15:25:00|6744.1|6739.1|6732.6|6727.6|6756.1|6751.1|6727.6|6722.6|1133
1601479800000|2020-09-30 15:30:00|6734.6|6726.6|6721.6|6714.6|6738.6|6731.6|6713.6|6706.6|506
1601480100000|2020-09-30 15:35:00|6720.6|6713.6|6730.6|6723.6|6730.6|6723.6|6718.6|6711.6|184
1601480400000|2020-09-30 15:40:00|6729.6|6724.6|6731.6|6723.6|6732.6|6725.6|6723.6|6717.6|87
1601480700000|2020-09-30 15:45:00|6729.6|6724.6|6728.6|6721.6|6733.6|6725.6|6726.6|6719.6|68
1601481000000|2020-09-30 15:50:00|6729.6|6720.6|6735.6|6727.6|6735.6|6728.6|6728.6|6720.6|53
1601481300000|2020-09-30 15:55:00|6734.6|6728.6|6735.6|6727.6|6738.6|6730.6|6732.6|6725.6|34
1601481600000|2020-09-30 16:00:00|6737.6|6728.6|6743.6|6736.6|6744.6|6737.6|6735.6|6727.6|51
1601481900000|2020-09-30 16:05:00|6742.6|6735.6|6745.6|6737.6|6745.6|6738.6|6742.6|6735.6|14
1601482200000|2020-09-30 16:10:00|6747.6|6738.6|6747.6|6739.6|6748.6|6740.6|6744.6|6737.6|12
1601482500000|2020-09-30 16:15:00|6748.6|6740.6|6747.6|6740.6|6751.6|6743.6|6746.6|6739.6|27
1601482800000|2020-09-30 16:20:00|6749.6|6741.6|6753.6|6745.6|6755.6|6748.6|6749.6|6741.6|36
1601483100000|2020-09-30 16:25:00|6752.6|6746.6|6751.6|6743.6|6753.6|6746.6|6750.6|6742.6|4
1601483400000|2020-09-30 16:30:00|6752.6|6744.6|6748.6|6741.6|6753.6|6745.6|6748.6|6741.6|5
1601483700000|2020-09-30 16:35:00|6747.6|6740.6|6745.6|6738.6|6747.6|6740.6|6743.6|6736.6|12
1601484000000|2020-09-30 16:40:00|6743.6|6737.6|6742.6|6735.6|6743.6|6739.6|6741.6|6734.6|6
1601484300000|2020-09-30 16:45:00|6741.6|6736.6|6742.6|6735.6|6742.6|6736.6|6739.6|6732.6|6
1601484600000|2020-09-30 16:50:00|6741.6|6734.6|6742.6|6734.6|6746.6|6738.6|6741.6|6734.6|22
1601484900000|2020-09-30 16:55:00|6743.6|6735.6|6747.6|6740.6|6748.6|6741.6|6743.6|6735.6|7
1601485200000|2020-09-30 17:00:00|6746.6|6741.6|6738.6|6731.6|6747.6|6741.6|6738.6|6731.6|35
1601485500000|2020-09-30 17:05:00|6739.6|6732.6|6738.6|6730.6|6741.6|6734.6|6736.6|6728.6|8
1601485800000|2020-09-30 17:10:00|6739.6|6732.6|6741.6|6734.6|6741.6|6734.6|6736.6|6729.6|10
1601486100000|2020-09-30 17:15:00|6742.6|6733.6|6740.6|6733.6|6743.6|6736.6|6740.6|6732.6|2
1601486400000|2020-09-30 17:20:00|6742.6|6734.6|6740.6|6732.6|6742.6|6734.6|6735.6|6727.6|18
1601486700000|2020-09-30 17:25:00|6741.6|6733.6|6742.6|6734.6|6742.6|6735.6|6739.6|6731.6|1
1601487000000|2020-09-30 17:30:00|6741.6|6733.6|6745.6|6737.6|6746.6|6738.6|6739.6|6731.6|8
1601487300000|2020-09-30 17:35:00|6744.6|6738.6|6744.6|6737.6|6747.6|6739.6|6744.6|6736.6|1
1601487600000|2020-09-30 17:40:00|6747.6|6738.6|6744.6|6736.6|6747.6|6739.6|6743.6|6735.6|5
1601487900000|2020-09-30 17:45:00|6743.6|6735.6|6746.6|6738.6|6746.6|6740.6|6743.6|6735.6|15
1601488200000|2020-09-30 17:50:00|6745.6|6739.6|6743.6|6736.6|6745.6|6739.6|6743.6|6735.6|4
1601488500000|2020-09-30 17:55:00|6744.6|6735.6|6748.7|6736.7|6748.7|6739.6|6743.6|6735.6|29
1601488800000|2020-09-30 18:00:00|6748.6|6736.6|6751.1|6739.1|6752.9|6740.9|6748.4|6736.4|0
1601489100000|2020-09-30 18:05:00|6751|6739|6759.5|6747.5|6759.6|6747.6|6750.8|6738.8|0
1601489400000|2020-09-30 18:10:00|6759.6|6747.6|6757.3|6745.3|6759.7|6747.7|6757.3|6745.3|0
1601489700000|2020-09-30 18:15:00|6757.4|6745.4|6754.9|6742.9|6759.3|6747.3|6754.8|6742.8|0
1601490000000|2020-09-30 18:20:00|6755|6743|6741.6|6729.6|6762.5|6750.5|6737.2|6725.2|0
1601490300000|2020-09-30 18:25:00|6741.5|6729.5|6737.8|6725.8|6742.3|6730.3|6727.7|6715.7|0
1601490600000|2020-09-30 18:30:00|6737.9|6725.9|6732.9|6720.9|6737.9|6725.9|6730.6|6718.6|0
1601490900000|2020-09-30 18:35:00|6733|6721|6728|6716|6735.2|6723.2|6726.3|6714.3|0
1601491200000|2020-09-30 18:40:00|6728.1|6716.1|6725.2|6713.2|6730.5|6718.5|6720.6|6708.6|0
1601491500000|2020-09-30 18:45:00|6723.4|6711.4|6716.7|6704.7|6725.2|6713.2|6714.3|6702.3|0
1601491800000|2020-09-30 18:50:00|6717.6|6705.6|6719.6|6707.6|6723.1|6711.1|6715.7|6703.7|0
1601492100000|2020-09-30 18:55:00|6719.5|6707.5|6730.1|6718.1|6732.3|6720.3|6717.3|6705.3|0
1601492400000|2020-09-30 19:00:00|6730|6718|6722.8|6710.8|6734.3|6722.3|6722.5|6710.5|0
1601492700000|2020-09-30 19:05:00|6722.7|6710.7|6727.7|6715.7|6730.3|6718.3|6722.7|6710.7|0
1601493000000|2020-09-30 19:10:00|6727.6|6715.6|6711|6699|6730|6718|6708.8|6696.8|0
1601493300000|2020-09-30 19:15:00|6710.9|6698.9|6703.5|6691.5|6711|6699|6700.9|6688.9|0
1601493600000|2020-09-30 19:20:00|6703.6|6691.6|6697.1|6685.1|6705.6|6693.6|6691.5|6679.5|0
1601493900000|2020-09-30 19:25:00|6698|6686|6712|6700|6713.6|6701.6|6693.8|6681.8|0
1601494200000|2020-09-30 19:30:00|6711.9|6699.9|6714.3|6702.3|6714.7|6702.7|6705.9|6693.9|0
1601494500000|2020-09-30 19:35:00|6714.2|6702.2|6717.2|6705.2|6719.8|6707.8|6709.8|6697.8|0
1601494800000|2020-09-30 19:40:00|6717.1|6705.1|6721.8|6709.8|6724.1|6712.1|6712.6|6700.6|0
1601495100000|2020-09-30 19:45:00|6721.6|6709.6|6733.8|6721.8|6734.1|6722.1|6719.5|6707.5|0
1601495400000|2020-09-30 19:50:00|6733.5|6721.5|6733.3|6721.3|6740.7|6728.7|6731.6|6719.6|0
1601495700000|2020-09-30 19:55:00|6733.4|6721.4|6726.1|6714.1|6740.3|6728.3|6721.6|6709.6|0
1601496000000|2020-09-30 20:00:00|6726.2|6714.2|6698.7|6686.7|6726.2|6714.2|6688|6676|0
1601496300000|2020-09-30 20:05:00|6698.6|6686.6|6701.2|6689.2|6704.6|6692.6|6695.7|6683.7|0
1601496600000|2020-09-30 20:10:00|6701.1|6689.1|6701.5|6689.5|6706.6|6694.6|6696.1|6684.1|0
1601496900000|2020-09-30 20:15:00|6701.8|6689.8|6702.3|6690.3|6703|6691|6700.9|6688.9|0
1601497200000|2020-09-30 20:20:00|6702.5|6690.5|6702.9|6690.9|6703.6|6691.6|6702.1|6690.1|0
1601497500000|2020-09-30 20:25:00|6703.1|6691.1|6704|6692|6704.8|6692.8|6703.1|6691.1|0
1601497800000|2020-09-30 20:30:00|6704.2|6692.2|6704.5|6692.5|6707.4|6695.4|6703.4|6691.4|0
1601498100000|2020-09-30 20:35:00|6704.9|6692.9|6701.1|6689.1|6704.9|6692.9|6701.1|6689.1|0
1601498400000|2020-09-30 20:40:00|6701.7|6689.7|6699.6|6687.6|6702.1|6690.1|6698.1|6686.1|0
1601498700000|2020-09-30 20:45:00|6699.2|6687.2|6696.7|6684.7|6699.6|6687.6|6695.2|6683.2|0
1601499000000|2020-09-30 20:50:00|6696.6|6684.6|6695.6|6683.6|6697.1|6685.1|6693.7|6681.7|0
1601499300000|2020-09-30 20:55:00|6695.2|6683.2|6701.1|6689.1|6701.7|6689.7|6695.2|6683.2|0
1601499600000|2020-09-30 21:00:00|6700.9|6688.9|6702.6|6690.6|6702.7|6690.7|6700.9|6688.9|0
1601499900000|2020-09-30 21:05:00|6702.4|6690.4|6701.5|6689.5|6702.8|6690.8|6701.3|6689.3|0
1601500200000|2020-09-30 21:10:00|6701.3|6689.3|6704.2|6692.2|6704.6|6692.6|6701.3|6689.3|0
1601500500000|2020-09-30 21:15:00|6703.8|6691.8|6708.4|6696.4|6709.6|6697.6|6703.6|6691.6|0
1601500800000|2020-09-30 21:20:00|6708.2|6696.2|6708.2|6696.2|6710.1|6698.1|6708|6696|0
1601501100000|2020-09-30 21:25:00|6708|6696|6706.9|6694.9|6708.2|6696.2|6706.3|6694.3|0
1601501400000|2020-09-30 21:30:00|6707.8|6695.8|6707.3|6695.3|6707.8|6695.8|6706.3|6694.3|0
1601501700000|2020-09-30 21:35:00|6707.4|6695.4|6708.4|6696.4|6709.6|6697.6|6707.3|6695.3|0
1601502000000|2020-09-30 21:40:00|6708|6696|6708.6|6696.6|6708.6|6696.6|6708|6696|0
1601502300000|2020-09-30 21:45:00|6708.4|6696.4|6708.8|6696.8|6709.6|6697.6|6708.4|6696.4|0
1601502600000|2020-09-30 21:50:00|6709.2|6697.2|6707.3|6695.3|6710.1|6698.1|6707.3|6695.3|0
1601502900000|2020-09-30 21:55:00|6708|6696|6708.2|6696.2|6708.6|6696.6|6706.5|6694.5|0
1601503200000|2020-09-30 22:00:00|6709.5|6697.5|6727.4|6715.4|6730|6718|6709.4|6697.4|0
1601503500000|2020-09-30 22:05:00|6727.5|6715.5|6724.5|6712.5|6731|6719|6720.1|6708.1|0
1601503800000|2020-09-30 22:10:00|6724.6|6712.6|6722.6|6710.6|6725.2|6713.2|6720.8|6708.8|0
1601504100000|2020-09-30 22:15:00|6722|6710|6725.6|6713.6|6725.6|6713.6|6717.6|6705.6|0
1601504400000|2020-09-30 22:20:00|6725.5|6713.5|6727.5|6715.5|6731.3|6719.3|6723.5|6711.5|0
1601504700000|2020-09-30 22:25:00|6727.7|6715.7|6727.7|6715.7|6728.8|6716.8|6726.7|6714.7|0
1601505000000|2020-09-30 22:30:00|6727.8|6715.8|6724.8|6712.8|6728.1|6716.1|6723.9|6711.9|0
1601505300000|2020-09-30 22:35:00|6724.7|6712.7|6724.3|6712.3|6725.2|6713.2|6722.2|6710.2|0
1601505600000|2020-09-30 22:40:00|6724.2|6712.2|6721.2|6709.2|6724.2|6712.2|6720.8|6708.8|0
1601505900000|2020-09-30 22:45:00|6721.4|6709.4|6722.7|6710.7|6723.7|6711.7|6720.3|6708.3|0
1601506200000|2020-09-30 22:50:00|6723.3|6711.3|6726.9|6714.9|6733.2|6721.2|6722.7|6710.7|0
1601506500000|2020-09-30 22:55:00|6727|6715|6730.5|6718.5|6730.9|6718.9|6726.9|6714.9|0
1601506800000|2020-09-30 23:00:00|6730.7|6718.7|6730.9|6718.9|6732.8|6720.8|6730.5|6718.5|0
1601507100000|2020-09-30 23:05:00|6730.7|6718.7|6736|6724|6736.2|6724.2|6728.4|6716.4|0
1601507400000|2020-09-30 23:10:00|6736.2|6724.2|6734.5|6722.5|6736.4|6724.4|6732.9|6720.9|0
1601507700000|2020-09-30 23:15:00|6734.6|6722.6|6734.5|6722.5|6735|6723|6732|6720|0
1601508000000|2020-09-30 23:20:00|6733.9|6721.9|6733.5|6721.5|6735|6723|6732|6720|0
1601508300000|2020-09-30 23:25:00|6733.4|6721.4|6731.2|6719.2|6734.5|6722.5|6731.2|6719.2|0
1601508600000|2020-09-30 23:30:00|6731.4|6719.4|6733.5|6721.5|6733.5|6721.5|6729.9|6717.9|0
1601508900000|2020-09-30 23:35:00|6733.4|6721.4|6734.5|6722.5|6735.4|6723.4|6732.9|6720.9|0
1601509200000|2020-09-30 23:40:00|6734.6|6722.6|6736|6724|6736|6724|6734.5|6722.5|0
1601509500000|2020-09-30 23:45:00|6735.6|6723.6|6732.9|6720.9|6736|6724|6732.4|6720.4|0
1601509800000|2020-09-30 23:50:00|6733.5|6721.5|6734.5|6722.5|6734.5|6722.5|6732|6720|0
1601510100000|2020-09-30 23:55:00|6734.1|6722.1|6737.8|6725.8|6739|6727|6733.5|6721.5|0
1601510400000|2020-10-01 00:00:00|6738.2|6726.2|6728.9|6716.9|6738.6|6726.6|6726.2|6714.2|0
1601510700000|2020-10-01 00:05:00|6728.7|6716.7|6741.7|6729.7|6743.5|6731.5|6728.7|6716.7|0
1601511000000|2020-10-01 00:10:00|6741.8|6729.8|6741.3|6729.3|6743.4|6731.4|6740.9|6728.9|0
1601511300000|2020-10-01 00:15:00|6741.1|6729.1|6740.5|6728.5|6748.4|6736.4|6740.5|6728.5|0
1601511600000|2020-10-01 00:20:00|6740.9|6728.9|6744.6|6732.6|6744.7|6732.7|6740.5|6728.5|0
1601511900000|2020-10-01 00:25:00|6744.5|6732.5|6740.3|6728.3|6748.7|6736.7|6740.3|6728.3|0
1601512200000|2020-10-01 00:30:00|6740.4|6728.4|6740.3|6728.3|6742.5|6730.5|6740.3|6728.3|0
1601512500000|2020-10-01 00:35:00|6741.3|6729.3|6740.1|6728.1|6744.4|6732.4|6740.1|6728.1|0
1601512800000|2020-10-01 00:40:00|6740.2|6728.2|6740.2|6728.2|6744.3|6732.3|6740.2|6728.2|0
1601513100000|2020-10-01 00:45:00|6740.3|6728.3|6742.2|6730.2|6744.4|6732.4|6740.1|6728.1|0
1601513400000|2020-10-01 00:50:00|6742.3|6730.3|6746.4|6734.4|6746.5|6734.5|6742.3|6730.3|0
1601513700000|2020-10-01 00:55:00|6746.5|6734.5|6737.9|6725.9|6748.5|6736.5|6735.9|6723.9|0
1601514000000|2020-10-01 01:00:00|6737.5|6725.5|6742.1|6730.1|6744.2|6732.2|6735.9|6723.9|0
1601514300000|2020-10-01 01:05:00|6742|6730|6746.3|6734.3|6746.3|6734.3|6739.9|6727.9|0
1601514600000|2020-10-01 01:10:00|6746.4|6734.4|6759.8|6747.8|6761.2|6749.2|6746.4|6734.4|0
1601514900000|2020-10-01 01:15:00|6759.2|6747.2|6757.2|6745.2|6763.3|6751.3|6755|6743|0
1601515200000|2020-10-01 01:20:00|6757.1|6745.1|6757|6745|6758|6746|6753|6741|0
1601515500000|2020-10-01 01:25:00|6756.2|6744.2|6756|6744|6757.1|6745.1|6753|6741|0
1601515800000|2020-10-01 01:30:00|6756.4|6744.4|6754.1|6742.1|6763.3|6751.3|6752|6740|0
1601516100000|2020-10-01 01:35:00|6754.5|6742.5|6762.2|6750.2|6762.2|6750.2|6754.1|6742.1|0
1601516400000|2020-10-01 01:40:00|6762.3|6750.3|6768.7|6756.7|6768.7|6756.7|6760.3|6748.3|0
1601516700000|2020-10-01 01:45:00|6768.6|6756.6|6768.5|6756.5|6768.6|6756.6|6764.4|6752.4|0
1601517000000|2020-10-01 01:50:00|6768.4|6756.4|6768.3|6756.3|6768.4|6756.4|6768.2|6756.2|0
1601517300000|2020-10-01 01:55:00|6769|6757|6770.3|6758.3|6772.4|6760.4|6769|6757|0
1601517600000|2020-10-01 02:00:00|6771.1|6759.1|6769.4|6757.4|6774.5|6762.5|6768.3|6756.3|0
1601517900000|2020-10-01 02:05:00|6769|6757|6763.6|6751.6|6769.4|6757.4|6762.2|6750.2|0
1601518200000|2020-10-01 02:10:00|6763.7|6751.7|6767.8|6755.8|6767.8|6755.8|6763.7|6751.7|0
1601518500000|2020-10-01 02:15:00|6767.7|6755.7|6765.6|6753.6|6767.8|6755.8|6763.6|6751.6|0
1601518800000|2020-10-01 02:20:00|6765.7|6753.7|6765.7|6753.7|6767.7|6755.7|6763.6|6751.6|0
1601519100000|2020-10-01 02:25:00|6765.8|6753.8|6767.9|6755.9|6770.9|6758.9|6765.8|6753.8|0
1601519400000|2020-10-01 02:30:00|6768.6|6756.6|6769.9|6757.9|6771|6759|6765.8|6753.8|0
1601519700000|2020-10-01 02:35:00|6767.9|6755.9|6767.9|6755.9|6772|6760|6767.8|6755.8|0
1601520000000|2020-10-01 02:40:00|6767.8|6755.8|6770|6758|6772.1|6760.1|6766.9|6754.9|0
1601520300000|2020-10-01 02:45:00|6769.6|6757.6|6770|6758|6770|6758|6767.9|6755.9|0
1601520600000|2020-10-01 02:50:00|6770.1|6758.1|6770|6758|6770.1|6758.1|6768|6756|0
1601520900000|2020-10-01 02:55:00|6769.9|6757.9|6767.9|6755.9|6769.9|6757.9|6763.9|6751.9|0
1601521200000|2020-10-01 03:00:00|6768|6756|6766.6|6754.6|6769.9|6757.9|6763.9|6751.9|0
1601521500000|2020-10-01 03:05:00|6766.9|6754.9|6770.9|6758.9|6770.9|6758.9|6766.6|6754.6|0
1601521800000|2020-10-01 03:10:00|6770.8|6758.8|6770.8|6758.8|6770.9|6758.9|6768.8|6756.8|0
1601522100000|2020-10-01 03:15:00|6770.9|6758.9|6770.8|6758.8|6772.9|6760.9|6770.8|6758.8|0
1601522400000|2020-10-01 03:20:00|6770.9|6758.9|6770.3|6758.3|6770.9|6758.9|6769.8|6757.8|0
1601522700000|2020-10-01 03:25:00|6770.4|6758.4|6766.2|6754.2|6770.4|6758.4|6766.2|6754.2|0
1601523000000|2020-10-01 03:30:00|6766.1|6754.1|6764.1|6752.1|6766.1|6754.1|6764.1|6752.1|0
1601523300000|2020-10-01 03:35:00|6763.3|6751.3|6762.1|6750.1|6764.1|6752.1|6762.1|6750.1|0
1601523600000|2020-10-01 03:40:00|6762.2|6750.2|6762.1|6750.1|6762.2|6750.2|6762.1|6750.1|0
1601523900000|2020-10-01 03:45:00|6761.4|6749.4|6762.1|6750.1|6762.1|6750.1|6760.1|6748.1|0
1601524200000|2020-10-01 03:50:00|6762|6750|6761.7|6749.7|6762.1|6750.1|6759.7|6747.7|0
1601524500000|2020-10-01 03:55:00|6761|6749|6761.9|6749.9|6762|6750|6757.8|6745.8|0
1601524800000|2020-10-01 04:00:00|6761.5|6749.5|6762|6750|6762|6750|6758.7|6746.7|0
1601525100000|2020-10-01 04:05:00|6762.1|6750.1|6764.1|6752.1|6764.1|6752.1|6762|6750|0
1601525400000|2020-10-01 04:10:00|6764|6752|6763.1|6751.1|6764.1|6752.1|6762|6750|0
1601525700000|2020-10-01 04:15:00|6763.4|6751.4|6762.1|6750.1|6764.1|6752.1|6762|6750|0
1601526000000|2020-10-01 04:20:00|6762|6750|6765.1|6753.1|6766.1|6754.1|6762|6750|0
1601526300000|2020-10-01 04:25:00|6765.5|6753.5|6764.1|6752.1|6766.1|6754.1|6764|6752|0
1601526600000|2020-10-01 04:30:00|6764.2|6752.2|6766.2|6754.2|6766.2|6754.2|6764.1|6752.1|0
1601526900000|2020-10-01 04:35:00|6768.2|6756.2|6768.2|6756.2|6768.2|6756.2|6766.1|6754.1|0
1601527200000|2020-10-01 04:40:00|6767.4|6755.4|6768.2|6756.2|6768.2|6756.2|6766.2|6754.2|0
1601527500000|2020-10-01 04:45:00|6767.4|6755.4|6770.2|6758.2|6772.2|6760.2|6766.2|6754.2|0
1601527800000|2020-10-01 04:50:00|6770.3|6758.3|6767.2|6755.2|6770.3|6758.3|6766.2|6754.2|0
1601528100000|2020-10-01 04:55:00|6766.8|6754.8|6761.8|6749.8|6768.2|6756.2|6759.8|6747.8|0
1601528400000|2020-10-01 05:00:00|6760.8|6748.8|6762|6750|6766|6754|6759.8|6747.8|0
1601528700000|2020-10-01 05:05:00|6762.3|6750.3|6766|6754|6768|6756|6762.3|6750.3|0
1601529000000|2020-10-01 05:10:00|6765.2|6753.2|6759.7|6747.7|6765.2|6753.2|6757.8|6745.8|0
1601529300000|2020-10-01 05:15:00|6759.4|6747.4|6757.9|6745.9|6759.8|6747.8|6755.8|6743.8|0
1601529600000|2020-10-01 05:20:00|6757.8|6745.8|6755.9|6743.9|6757.9|6745.9|6755.8|6743.8|0
1601529900000|2020-10-01 05:25:00|6756.2|6744.2|6757.7|6745.7|6757.9|6745.9|6755.7|6743.7|0
1601530200000|2020-10-01 05:30:00|6757.8|6745.8|6758.7|6746.7|6759.8|6747.8|6755.7|6743.7|0
1601530500000|2020-10-01 05:35:00|6759.1|6747.1|6761.9|6749.9|6761.9|6749.9|6755.7|6743.7|0
1601530800000|2020-10-01 05:40:00|6761.5|6749.5|6764|6752|6764|6752|6759.9|6747.9|0
1601531100000|2020-10-01 05:45:00|6764.1|6752.1|6767.7|6755.7|6767.7|6755.7|6760|6748|0
1601531400000|2020-10-01 05:50:00|6767.8|6755.8|6771.6|6759.6|6771.6|6759.6|6767.6|6755.6|0
1601531700000|2020-10-01 05:55:00|6771.7|6759.7|6771.7|6759.7|6773.7|6761.7|6767.6|6755.6|0
1601532000000|2020-10-01 06:00:00|6771.6|6759.6|6760.6|6755.6|6774.1|6764.1|6759.6|6754.6|69
1601532300000|2020-10-01 06:05:00|6760.1|6755.1|6761.1|6756.1|6761.1|6756.1|6758.1|6753.1|22
1601532600000|2020-10-01 06:10:00|6761.6|6756.6|6763.1|6758.1|6764.1|6759.1|6760.1|6755.1|34
1601532900000|2020-10-01 06:15:00|6762.6|6757.6|6757.1|6752.1|6762.6|6757.6|6756.6|6751.6|23
1601533200000|2020-10-01 06:20:00|6756.6|6751.6|6759.6|6754.6|6761.6|6756.6|6756.6|6751.6|18
1601533500000|2020-10-01 06:25:00|6762.1|6757.1|6761.1|6756.1|6764.1|6759.1|6759.6|6754.6|12
1601533800000|2020-10-01 06:30:00|6761.6|6756.6|6763.1|6758.1|6767.1|6762.1|6760.6|6755.6|14
1601534100000|2020-10-01 06:35:00|6763.6|6758.6|6773.6|6768.6|6775.1|6770.1|6763.6|6758.6|20
1601534400000|2020-10-01 06:40:00|6774.1|6769.1|6776.1|6771.1|6779.1|6774.1|6770.6|6765.6|10
1601534700000|2020-10-01 06:45:00|6775.1|6770.1|6781.6|6776.6|6782.6|6777.6|6775.1|6770.1|14
1601535000000|2020-10-01 06:50:00|6781.1|6776.1|6782.1|6777.1|6782.1|6777.1|6774.1|6769.1|19
1601535300000|2020-10-01 06:55:00|6782.6|6777.6|6786.1|6781.1|6788.1|6783.1|6782.1|6777.1|41
1601535600000|2020-10-01 07:00:00|6780.6|6775.6|6799.1|6794.1|6801.1|6796.1|6773.1|6768.1|630
1601535900000|2020-10-01 07:05:00|6798.6|6793.6|6791.6|6786.6|6799.1|6794.1|6781.1|6776.1|403
1601536200000|2020-10-01 07:10:00|6793.6|6788.6|6789.6|6784.6|6797.1|6792.1|6786.1|6781.1|256
1601536500000|2020-10-01 07:15:00|6790.6|6785.6|6791.6|6786.6|6803.1|6798.1|6787.1|6782.1|293
1601536800000|2020-10-01 07:20:00|6790.6|6785.6|6797.1|6792.1|6802.6|6797.6|6785.1|6780.1|194
1601537100000|2020-10-01 07:25:00|6796.1|6791.1|6784.1|6779.1|6798.6|6793.6|6783.1|6778.1|220
1601537400000|2020-10-01 07:30:00|6784.6|6779.6|6765.1|6760.1|6785.6|6780.6|6758.6|6753.6|261
1601537700000|2020-10-01 07:35:00|6764.6|6759.6|6770.1|6765.1|6774.6|6769.6|6758.6|6753.6|153
1601538000000|2020-10-01 07:40:00|6771.7|6766.7|6767.7|6762.7|6779.2|6774.2|6766.2|6761.2|100
1601538300000|2020-10-01 07:45:00|6767.2|6762.2|6759.2|6754.2|6771.2|6766.2|6759.2|6754.2|203
1601538600000|2020-10-01 07:50:00|6758.7|6753.7|6757.7|6752.7|6762.7|6757.7|6754.7|6749.7|99
1601538900000|2020-10-01 07:55:00|6757.2|6752.2|6759.7|6754.7|6763.2|6758.2|6747.7|6742.7|100
1601539200000|2020-10-01 08:00:00|6759.2|6754.2|6752.2|6747.2|6761.7|6756.7|6749.2|6744.2|129
1601539500000|2020-10-01 08:05:00|6751.7|6746.7|6755.2|6750.2|6757.7|6752.7|6749.2|6744.2|53
1601539800000|2020-10-01 08:10:00|6754.7|6749.7|6758.7|6753.7|6764.7|6759.7|6749.7|6744.7|90
1601540100000|2020-10-01 08:15:00|6759.2|6754.2|6767.7|6762.7|6771.2|6766.2|6758.2|6753.2|69
1601540400000|2020-10-01 08:20:00|6766.2|6761.2|6756.2|6751.2|6766.2|6761.2|6755.2|6750.2|117
1601540700000|2020-10-01 08:25:00|6755.2|6750.2|6746.2|6741.2|6756.2|6751.2|6742.7|6737.7|92
1601541000000|2020-10-01 08:30:00|6744.2|6739.2|6724.7|6719.7|6745.2|6740.2|6724.2|6719.2|145
1601541300000|2020-10-01 08:35:00|6725.2|6720.2|6730.2|6725.2|6733.2|6728.2|6721.7|6716.7|67
1601541600000|2020-10-01 08:40:00|6728.2|6723.2|6722.7|6717.7|6729.7|6724.7|6718.7|6713.7|110
1601541900000|2020-10-01 08:45:00|6722.2|6717.2|6723.2|6718.2|6731.7|6726.7|6720.2|6715.2|44
1601542200000|2020-10-01 08:50:00|6724.2|6719.2|6712.2|6707.2|6724.2|6719.2|6707.7|6702.7|231
1601542500000|2020-10-01 08:55:00|6711.7|6706.7|6706.2|6701.2|6716.2|6711.2|6706.2|6701.2|68
1601542800000|2020-10-01 09:00:00|6705.7|6700.7|6719.7|6714.7|6720.7|6715.7|6702.2|6697.2|82
1601543100000|2020-10-01 09:05:00|6718.7|6713.7|6731.2|6726.2|6731.7|6726.7|6717.2|6712.2|92
1601543400000|2020-10-01 09:10:00|6730.7|6725.7|6731.2|6726.2|6736.2|6731.2|6728.7|6723.7|141
1601543700000|2020-10-01 09:15:00|6730.7|6725.7|6742.7|6737.7|6742.7|6737.7|6727.2|6722.2|47
1601544000000|2020-10-01 09:20:00|6743.2|6738.2|6742.7|6737.7|6747.2|6742.2|6738.2|6733.2|98
1601544300000|2020-10-01 09:25:00|6742.2|6737.2|6746.7|6741.7|6748.2|6743.2|6739.2|6734.2|41
1601544600000|2020-10-01 09:30:00|6746.2|6741.2|6738.7|6733.7|6750.7|6745.7|6738.2|6733.2|65
1601544900000|2020-10-01 09:35:00|6738.2|6733.2|6739.7|6734.7|6741.2|6736.2|6733.7|6728.7|34
1601545200000|2020-10-01 09:40:00|6740.2|6735.2|6740.2|6735.2|6745.2|6740.2|6738.7|6733.7|31
1601545500000|2020-10-01 09:45:00|6741.7|6736.7|6741.2|6736.2|6748.2|6743.2|6740.7|6735.7|53
1601545800000|2020-10-01 09:50:00|6740.7|6735.7|6734.7|6729.7|6741.7|6736.7|6734.7|6729.7|65
1601546100000|2020-10-01 09:55:00|6735.2|6730.2|6745.7|6740.7|6748.2|6743.2|6734.2|6729.2|33
1601546400000|2020-10-01 10:00:00|6745.2|6740.2|6755.2|6750.2|6755.7|6750.7|6744.2|6739.2|78
1601546700000|2020-10-01 10:05:00|6755.7|6750.7|6757.2|6752.2|6762.7|6757.7|6753.2|6748.2|90
1601547000000|2020-10-01 10:10:00|6757.7|6752.7|6748.2|6743.2|6760.7|6755.7|6748.2|6743.2|36
1601547300000|2020-10-01 10:15:00|6747.2|6742.2|6746.2|6741.2|6749.7|6744.7|6744.2|6739.2|64
1601547600000|2020-10-01 10:20:00|6746.7|6741.7|6751.7|6746.7|6751.7|6746.7|6741.7|6736.7|64
1601547900000|2020-10-01 10:25:00|6752.2|6747.2|6755.2|6750.2|6762.7|6757.7|6751.7|6746.7|59
1601548200000|2020-10-01 10:30:00|6754.2|6749.2|6752.7|6747.7|6754.7|6749.7|6750.7|6745.7|34
1601548500000|2020-10-01 10:35:00|6752.2|6747.2|6754.2|6749.2|6756.2|6751.2|6751.7|6746.7|25
1601548800000|2020-10-01 10:40:00|6755.2|6750.2|6754.2|6749.2|6756.2|6751.2|6749.2|6744.2|49
1601549100000|2020-10-01 10:45:00|6754.7|6749.7|6750.2|6745.2|6757.2|6752.2|6749.7|6744.7|33
1601549400000|2020-10-01 10:50:00|6749.2|6744.2|6747.2|6742.2|6751.2|6746.2|6741.7|6736.7|57
1601549700000|2020-10-01 10:55:00|6748.2|6743.2|6747.2|6742.2|6752.2|6747.2|6746.7|6741.7|36
1601550000000|2020-10-01 11:00:00|6746.2|6741.2|6747.7|6742.7|6752.2|6747.2|6746.2|6741.2|44
1601550300000|2020-10-01 11:05:00|6747.2|6742.2|6745.2|6740.2|6750.7|6745.7|6745.2|6740.2|68
1601550600000|2020-10-01 11:10:00|6745.7|6740.7|6765.2|6760.2|6768.2|6763.2|6742.7|6737.7|161
1601550900000|2020-10-01 11:15:00|6764.7|6759.7|6762.2|6757.2|6772.2|6767.2|6761.7|6756.7|78
1601551200000|2020-10-01 11:20:00|6761.2|6756.2|6756.7|6751.7|6761.2|6756.2|6753.7|6748.7|61
1601551500000|2020-10-01 11:25:00|6757.2|6752.2|6770.2|6765.2|6771.2|6766.2|6757.2|6752.2|51
1601551800000|2020-10-01 11:30:00|6769.7|6764.7|6769.7|6764.7|6774.2|6769.2|6768.2|6763.2|78
1601552100000|2020-10-01 11:35:00|6770.2|6765.2|6769.7|6764.7|6773.2|6768.2|6765.2|6760.2|53
1601552400000|2020-10-01 11:40:00|6769.4|6764.4|6772.4|6767.4|6772.4|6767.4|6764.4|6759.4|33
1601552700000|2020-10-01 11:45:00|6771.9|6766.9|6774.9|6769.9|6776.9|6771.9|6771.4|6766.4|45
1601553000000|2020-10-01 11:50:00|6774.4|6769.4|6775.9|6770.9|6776.9|6771.9|6769.9|6764.9|76
1601553300000|2020-10-01 11:55:00|6776.9|6771.9|6781.9|6776.9|6783.4|6778.4|6775.9|6770.9|52
1601553600000|2020-10-01 12:00:00|6782.9|6777.9|6769.4|6764.4|6783.9|6778.9|6767.4|6762.4|69
1601553900000|2020-10-01 12:05:00|6769.9|6764.9|6760.9|6755.9|6769.9|6764.9|6758.9|6753.9|58
1601554200000|2020-10-01 12:10:00|6760.4|6755.4|6761.9|6756.9|6762.9|6757.9|6760.4|6755.4|29
1601554500000|2020-10-01 12:15:00|6761.4|6756.4|6750.4|6745.4|6761.4|6756.4|6750.4|6745.4|90
1601554800000|2020-10-01 12:20:00|6749.4|6744.4|6748.9|6743.9|6750.9|6745.9|6741.4|6736.4|203
1601555100000|2020-10-01 12:25:00|6748.4|6743.4|6745.9|6740.9|6748.4|6743.4|6743.9|6738.9|55
1601555400000|2020-10-01 12:30:00|6747.9|6742.9|6742.4|6737.4|6749.9|6744.9|6741.4|6736.4|74
1601555700000|2020-10-01 12:35:00|6742.9|6737.9|6745.9|6740.9|6749.4|6744.4|6738.9|6733.9|117
1601556000000|2020-10-01 12:40:00|6745.4|6740.4|6747.9|6742.9|6754.4|6749.4|6744.9|6739.9|81
1601556300000|2020-10-01 12:45:00|6747.4|6742.4|6748.4|6743.4|6749.4|6744.4|6744.9|6739.9|29
1601556600000|2020-10-01 12:50:00|6749.9|6744.9|6744.9|6739.9|6750.9|6745.9|6744.4|6739.4|59
1601556900000|2020-10-01 12:55:00|6745.4|6740.4|6742.4|6737.4|6749.9|6744.9|6742.4|6737.4|78
1601557200000|2020-10-01 13:00:00|6742.9|6737.9|6749.9|6744.9|6749.9|6744.9|6739.9|6734.9|91
1601557500000|2020-10-01 13:05:00|6744.9|6739.9|6727.9|6722.9|6750.4|6745.4|6721.4|6716.4|390
1601557800000|2020-10-01 13:10:00|6727.4|6722.4|6726.9|6721.9|6731.4|6726.4|6723.9|6718.9|119
1601558100000|2020-10-01 13:15:00|6726.4|6721.4|6727.4|6722.4|6736.9|6731.9|6725.4|6720.4|52
1601558400000|2020-10-01 13:20:00|6727.9|6722.9|6728.9|6723.9|6730.9|6725.9|6724.4|6719.4|56
1601558700000|2020-10-01 13:25:00|6727.9|6722.9|6741.9|6736.9|6743.4|6738.4|6727.4|6722.4|71
1601559000000|2020-10-01 13:30:00|6741.4|6736.4|6747.4|6742.4|6750.4|6745.4|6735.9|6730.9|179
1601559300000|2020-10-01 13:35:00|6747.9|6742.9|6736.9|6731.9|6750.9|6745.9|6736.9|6731.9|132
1601559600000|2020-10-01 13:40:00|6738.9|6733.9|6736.9|6731.9|6745.4|6740.4|6733.4|6728.4|144
1601559900000|2020-10-01 13:45:00|6737.4|6732.4|6740.9|6735.9|6741.4|6736.4|6728.4|6723.4|134
1601560200000|2020-10-01 13:50:00|6740.4|6735.4|6725.4|6720.4|6742.9|6737.9|6723.9|6718.9|155
1601560500000|2020-10-01 13:55:00|6725.9|6720.9|6722.4|6717.4|6727.9|6722.9|6722.4|6717.4|91
1601560800000|2020-10-01 14:00:00|6716.4|6711.4|6715.9|6710.9|6733.4|6728.4|6711.9|6706.9|304
1601561100000|2020-10-01 14:05:00|6715.4|6710.4|6709.4|6704.4|6715.4|6710.4|6703.9|6698.9|194
1601561400000|2020-10-01 14:10:00|6711.6|6706.6|6725.6|6720.6|6725.6|6720.6|6711.6|6706.6|179
1601561700000|2020-10-01 14:15:00|6725.1|6720.1|6726.1|6721.1|6731.6|6726.6|6718.1|6713.1|176
1601562000000|2020-10-01 14:20:00|6726.6|6721.6|6730.6|6725.6|6733.1|6728.1|6724.1|6719.1|174
1601562300000|2020-10-01 14:25:00|6730.1|6725.1|6733.1|6728.1|6734.1|6729.1|6720.6|6715.6|175
1601562600000|2020-10-01 14:30:00|6732.1|6727.1|6746.1|6741.1|6746.1|6741.1|6728.1|6723.1|202
1601562900000|2020-10-01 14:35:00|6744.6|6739.6|6744.1|6739.1|6749.1|6744.1|6742.1|6737.1|120
1601563200000|2020-10-01 14:40:00|6745.1|6740.1|6742.1|6737.1|6749.6|6744.6|6741.1|6736.1|171
1601563500000|2020-10-01 14:45:00|6741.6|6736.6|6738.1|6733.1|6746.1|6741.1|6735.1|6730.1|120
1601563800000|2020-10-01 14:50:00|6739.1|6734.1|6742.1|6737.1|6744.6|6739.6|6737.1|6732.1|134
1601564100000|2020-10-01 14:55:00|6744.1|6739.1|6743.1|6738.1|6744.6|6739.6|6736.1|6731.1|208
1601564400000|2020-10-01 15:00:00|6743.6|6738.6|6748.1|6743.1|6752.1|6747.1|6735.1|6730.1|183
1601564700000|2020-10-01 15:05:00|6747.6|6742.6|6741.1|6736.1|6750.1|6745.1|6740.1|6735.1|114
1601565000000|2020-10-01 15:10:00|6740.6|6735.6|6743.1|6738.1|6745.1|6740.1|6737.6|6732.6|161
1601565300000|2020-10-01 15:15:00|6742.6|6737.6|6741.1|6736.1|6747.6|6742.6|6737.6|6732.6|161
1601565600000|2020-10-01 15:20:00|6741.6|6736.6|6738.1|6733.1|6747.1|6742.1|6737.6|6732.6|168
1601565900000|2020-10-01 15:25:00|6736.1|6731.1|6732.1|6727.1|6740.1|6735.1|6728.6|6723.6|470
1601566200000|2020-10-01 15:30:00|6733.1|6726.1|6736.1|6729.1|6739.1|6732.1|6727.1|6721.1|595
1601566500000|2020-10-01 15:35:00|6737.1|6730.1|6738.1|6731.1|6739.1|6732.1|6734.1|6727.1|219
1601566800000|2020-10-01 15:40:00|6737.1|6732.1|6737.1|6730.1|6738.1|6732.1|6733.1|6726.1|75
1601567100000|2020-10-01 15:45:00|6736.1|6729.1|6730.1|6723.1|6738.1|6732.1|6730.1|6723.1|62
1601567400000|2020-10-01 15:50:00|6729.1|6722.1|6738.1|6730.1|6739.1|6732.1|6729.1|6722.1|41
1601567700000|2020-10-01 15:55:00|6736.1|6729.1|6739.1|6731.1|6742.1|6735.1|6735.1|6728.1|93
1601568000000|2020-10-01 16:00:00|6736.1|6730.1|6731.1|6724.1|6738.1|6731.1|6727.1|6721.1|88
1601568300000|2020-10-01 16:05:00|6730.1|6725.1|6733.1|6726.1|6735.1|6727.1|6729.1|6723.1|7
1601568600000|2020-10-01 16:10:00|6734.1|6727.1|6735.1|6728.1|6736.1|6729.1|6732.1|6724.1|7
1601568900000|2020-10-01 16:15:00|6734.1|6727.1|6728.1|6721.1|6736.1|6728.1|6722.1|6715.1|67
1601569200000|2020-10-01 16:20:00|6727.1|6722.1|6732.1|6726.1|6736.1|6729.1|6727.1|6721.1|15
1601569500000|2020-10-01 16:25:00|6733.1|6727.1|6739.1|6732.1|6739.1|6732.1|6733.1|6727.1|17
1601569800000|2020-10-01 16:30:00|6738.1|6731.1|6741.1|6734.1|6743.1|6736.1|6738.1|6731.1|17
1601570100000|2020-10-01 16:35:00|6742.1|6735.1|6742.1|6735.1|6742.1|6736.1|6738.1|6731.1|23
1601570400000|2020-10-01 16:40:00|6741.1|6736.1|6745.1|6738.1|6745.1|6739.1|6741.1|6735.1|11
1601570700000|2020-10-01 16:45:00|6744.1|6736.1|6744.1|6737.1|6746.1|6739.1|6743.1|6736.1|22
1601571000000|2020-10-01 16:50:00|6743.1|6736.1|6743.1|6736.1|6744.1|6736.1|6743.1|6736.1|15
1601571300000|2020-10-01 16:55:00|6744.1|6737.1|6743.1|6736.1|6744.1|6737.1|6741.1|6735.1|25
1601571600000|2020-10-01 17:00:00|6744.1|6735.1|6743.1|6736.1|6744.1|6736.1|6741.1|6735.1|13
1601571900000|2020-10-01 17:05:00|6744.1|6737.1|6750.1|6743.1|6752.1|6744.1|6744.1|6737.1|6
1601572200000|2020-10-01 17:10:00|6751.1|6744.1|6746.1|6739.1|6751.1|6744.1|6745.1|6739.1|15
1601572500000|2020-10-01 17:15:00|6745.1|6740.1|6745.1|6738.1|6746.1|6740.1|6742.1|6736.1|13
1601572800000|2020-10-01 17:20:00|6746.1|6739.1|6748.1|6740.1|6748.1|6741.1|6746.1|6738.1|17
1601573100000|2020-10-01 17:25:00|6749.1|6741.1|6743.1|6737.1|6750.1|6742.1|6742.1|6735.1|31
1601573400000|2020-10-01 17:30:00|6744.1|6736.1|6744.1|6737.1|6744.1|6737.1|6741.1|6734.1|26
1601573700000|2020-10-01 17:35:00|6746.1|6738.1|6748.1|6741.1|6749.1|6742.1|6745.1|6738.1|10
1601574000000|2020-10-01 17:40:00|6747.1|6740.1|6746.1|6739.1|6748.1|6741.1|6745.1|6739.1|5
1601574300000|2020-10-01 17:45:00|6747.1|6740.1|6742.1|6735.1|6747.1|6740.1|6741.1|6734.1|15
1601574600000|2020-10-01 17:50:00|6741.1|6733.1|6745.1|6739.1|6746.1|6739.1|6739.1|6733.1|11
1601574900000|2020-10-01 17:55:00|6743.1|6738.1|6734.4|6722.4|6745.1|6738.1|6734.3|6722.3|35
1601575200000|2020-10-01 18:00:00|6734.5|6722.5|6731.4|6719.4|6745.6|6733.6|6724.1|6712.1|0
1601575500000|2020-10-01 18:05:00|6731.6|6719.6|6724|6712|6733.5|6721.5|6719.6|6707.6|0
1601575800000|2020-10-01 18:10:00|6723.8|6711.8|6724.6|6712.6|6726.9|6714.9|6719.8|6707.8|0
1601576100000|2020-10-01 18:15:00|6724.5|6712.5|6725.8|6713.8|6726.2|6714.2|6719.4|6707.4|0
1601576400000|2020-10-01 18:20:00|6725.7|6713.7|6728.4|6716.4|6728.5|6716.5|6723.6|6711.6|0
1601576700000|2020-10-01 18:25:00|6728.3|6716.3|6737.2|6725.2|6737.4|6725.4|6726.3|6714.3|0
1601577000000|2020-10-01 18:30:00|6737.3|6725.3|6741.6|6729.6|6741.8|6729.8|6737.2|6725.2|0
1601577300000|2020-10-01 18:35:00|6741.7|6729.7|6742|6730|6744.3|6732.3|6739.5|6727.5|0
1601577600000|2020-10-01 18:40:00|6742.1|6730.1|6744.4|6732.4|6744.6|6732.6|6738.7|6726.7|0
1601577900000|2020-10-01 18:45:00|6744.3|6732.3|6740.2|6728.2|6744.5|6732.5|6740.1|6728.1|0
1601578200000|2020-10-01 18:50:00|6740.3|6728.3|6743|6731|6747.3|6735.3|6738.2|6726.2|0
1601578500000|2020-10-01 18:55:00|6742.9|6730.9|6744.9|6732.9|6747.1|6735.1|6741.7|6729.7|0
1601578800000|2020-10-01 19:00:00|6744.8|6732.8|6747.6|6735.6|6749.7|6737.7|6743|6731|0
1601579100000|2020-10-01 19:05:00|6747.5|6735.5|6744.7|6732.7|6748.6|6736.6|6742.6|6730.6|0
1601579400000|2020-10-01 19:10:00|6744.8|6732.8|6742.5|6730.5|6747.1|6735.1|6742.3|6730.3|0
1601579700000|2020-10-01 19:15:00|6742.7|6730.7|6738.1|6726.1|6744.6|6732.6|6738.1|6726.1|0
1601580000000|2020-10-01 19:20:00|6738|6726|6732.1|6720.1|6738.3|6726.3|6729.8|6717.8|0
1601580300000|2020-10-01 19:25:00|6732.5|6720.5|6731.8|6719.8|6734.3|6722.3|6729.5|6717.5|0
1601580600000|2020-10-01 19:30:00|6731.6|6719.6|6733.4|6721.4|6734.4|6722.4|6727.7|6715.7|0
1601580900000|2020-10-01 19:35:00|6734.3|6722.3|6730.5|6718.5|6736.7|6724.7|6725.5|6713.5|0
1601581200000|2020-10-01 19:40:00|6730.6|6718.6|6728.4|6716.4|6733.2|6721.2|6726.4|6714.4|0
1601581500000|2020-10-01 19:45:00|6728.2|6716.2|6734.5|6722.5|6734.8|6722.8|6728.1|6716.1|0
1601581800000|2020-10-01 19:50:00|6734.4|6722.4|6744.9|6732.9|6746.9|6734.9|6734.4|6722.4|0
1601582100000|2020-10-01 19:55:00|6744.8|6732.8|6747.1|6735.1|6752.2|6740.2|6743.7|6731.7|0
1601582400000|2020-10-01 20:00:00|6747|6735|6742.8|6730.8|6747|6735|6739.9|6727.9|0
1601582700000|2020-10-01 20:05:00|6742.9|6730.9|6752.5|6740.5|6753.6|6741.6|6742.8|6730.8|0
1601583000000|2020-10-01 20:10:00|6752.6|6740.6|6739.3|6727.3|6754|6742|6738.4|6726.4|0
1601583300000|2020-10-01 20:15:00|6739.8|6727.8|6740.2|6728.2|6740.4|6728.4|6738.5|6726.5|0
1601583600000|2020-10-01 20:20:00|6740.4|6728.4|6741|6729|6741.2|6729.2|6739.8|6727.8|0
1601583900000|2020-10-01 20:25:00|6741.2|6729.2|6741.4|6729.4|6741.6|6729.6|6740.4|6728.4|0
1601584200000|2020-10-01 20:30:00|6741.7|6729.7|6740.3|6728.3|6743|6731|6737.3|6725.3|0
1601584500000|2020-10-01 20:35:00|6740.7|6728.7|6745.7|6733.7|6746.2|6734.2|6740.3|6728.3|0
1601584800000|2020-10-01 20:40:00|6745.8|6733.8|6742.4|6730.4|6747.2|6735.2|6741.7|6729.7|0
1601585100000|2020-10-01 20:45:00|6742.3|6730.3|6742.4|6730.4|6743.8|6731.8|6741.3|6729.3|0
1601585400000|2020-10-01 20:50:00|6742.3|6730.3|6741.7|6729.7|6743.2|6731.2|6741.7|6729.7|0
1601585700000|2020-10-01 20:55:00|6741.3|6729.3|6740.7|6728.7|6742.4|6730.4|6739.2|6727.2|0
1601586000000|2020-10-01 21:00:00|6741.3|6729.3|6741.8|6729.8|6741.8|6729.8|6740.3|6728.3|0
1601586300000|2020-10-01 21:05:00|6742.2|6730.2|6742.2|6730.2|6742.4|6730.4|6741.8|6729.8|0
1601586600000|2020-10-01 21:10:00|6742.6|6730.6|6742.2|6730.2|6742.6|6730.6|6742|6730|0
1601586900000|2020-10-01 21:15:00|6742|6730|6742.2|6730.2|6742.4|6730.4|6742|6730|0
1601587200000|2020-10-01 21:20:00|6742.4|6730.4|6742.5|6730.5|6742.7|6730.7|6742.2|6730.2|0
1601587500000|2020-10-01 21:25:00|6742.3|6730.3|6742.5|6730.5|6743.5|6731.5|6742.3|6730.3|0
1601587800000|2020-10-01 21:30:00|6742.3|6730.3|6742.1|6730.1|6742.3|6730.3|6742|6730|0
1601588100000|2020-10-01 21:35:00|6742.3|6730.3|6741.9|6729.9|6742.5|6730.5|6741.9|6729.9|0
1601588400000|2020-10-01 21:40:00|6742.1|6730.1|6742.1|6730.1|6742.3|6730.3|6741.7|6729.7|0
1601588700000|2020-10-01 21:45:00|6741.9|6729.9|6742.1|6730.1|6742.1|6730.1|6741.9|6729.9|0
1601589000000|2020-10-01 21:50:00|6742.3|6730.3|6741.5|6729.5|6742.3|6730.3|6741.3|6729.3|0
1601589300000|2020-10-01 21:55:00|6741.7|6729.7|6741.9|6729.9|6741.9|6729.9|6741.1|6729.1|0
1601589600000|2020-10-01 22:00:00|6742|6730|6740.4|6728.4|6743.7|6731.7|6737.9|6725.9|0
1601589900000|2020-10-01 22:05:00|6740.6|6728.6|6734.6|6722.6|6741|6729|6733.4|6721.4|0
1601590200000|2020-10-01 22:10:00|6734.7|6722.7|6739.9|6727.9|6741|6729|6734.7|6722.7|0
1601590500000|2020-10-01 22:15:00|6739.8|6727.8|6750.6|6738.6|6750.6|6738.6|6739.6|6727.6|0
1601590800000|2020-10-01 22:20:00|6750.5|6738.5|6751.9|6739.9|6753.6|6741.6|6748.1|6736.1|0
1601591100000|2020-10-01 22:25:00|6752.1|6740.1|6737.1|6725.1|6753.1|6741.1|6734.6|6722.6|0
1601591400000|2020-10-01 22:30:00|6737.3|6725.3|6740.7|6728.7|6740.7|6728.7|6728.5|6716.5|0
1601591700000|2020-10-01 22:35:00|6740.6|6728.6|6747.9|6735.9|6752.3|6740.3|6739.4|6727.4|0
1601592000000|2020-10-01 22:40:00|6748.3|6736.3|6746.8|6734.8|6748.3|6736.3|6746|6734|0
1601592300000|2020-10-01 22:45:00|6747|6735|6747|6735|6749.1|6737.1|6744.1|6732.1|0
1601592600000|2020-10-01 22:50:00|6747.1|6735.1|6746.8|6734.8|6748.9|6736.9|6746|6734|0
1601592900000|2020-10-01 22:55:00|6747|6735|6747.9|6735.9|6747.9|6735.9|6744.9|6732.9|0
1601593200000|2020-10-01 23:00:00|6748.1|6736.1|6746.8|6734.8|6748.7|6736.7|6745.3|6733.3|0
1601593500000|2020-10-01 23:05:00|6746.6|6734.6|6746.8|6734.8|6746.8|6734.8|6746|6734|0
1601593800000|2020-10-01 23:10:00|6746.9|6734.9|6742.8|6730.8|6748.9|6736.9|6738.4|6726.4|0
1601594100000|2020-10-01 23:15:00|6742.4|6730.4|6742.4|6730.4|6743.4|6731.4|6740.9|6728.9|0
1601594400000|2020-10-01 23:20:00|6742.8|6730.8|6739.9|6727.9|6742.8|6730.8|6738.6|6726.6|0
1601594700000|2020-10-01 23:25:00|6740.5|6728.5|6740.5|6728.5|6741.3|6729.3|6738.6|6726.6|0
1601595000000|2020-10-01 23:30:00|6740.6|6728.6|6740.7|6728.7|6743.9|6731.9|6737.3|6725.3|0
1601595300000|2020-10-01 23:35:00|6740.9|6728.9|6740.9|6728.9|6742.4|6730.4|6740.5|6728.5|0
1601595600000|2020-10-01 23:40:00|6741|6729|6738.4|6726.4|6741.3|6729.3|6738.2|6726.2|0
1601595900000|2020-10-01 23:45:00|6738.3|6726.3|6735.8|6723.8|6739.4|6727.4|6735|6723|0
1601596200000|2020-10-01 23:50:00|6735.4|6723.4|6736.5|6724.5|6739.4|6727.4|6735|6723|0
1601596500000|2020-10-01 23:55:00|6736.7|6724.7|6739|6727|6739|6727|6735|6723|0
1601510400000|2020-10-01 00:00:00|6738.2|6726.2|6728.9|6716.9|6738.6|6726.6|6726.2|6714.2|0
1601510700000|2020-10-01 00:05:00|6728.7|6716.7|6741.7|6729.7|6743.5|6731.5|6728.7|6716.7|0
1601511000000|2020-10-01 00:10:00|6741.8|6729.8|6741.3|6729.3|6743.4|6731.4|6740.9|6728.9|0
1601511300000|2020-10-01 00:15:00|6741.1|6729.1|6740.5|6728.5|6748.4|6736.4|6740.5|6728.5|0
1601511600000|2020-10-01 00:20:00|6740.9|6728.9|6744.6|6732.6|6744.7|6732.7|6740.5|6728.5|0
1601511900000|2020-10-01 00:25:00|6744.5|6732.5|6740.3|6728.3|6748.7|6736.7|6740.3|6728.3|0
1601512200000|2020-10-01 00:30:00|6740.4|6728.4|6740.3|6728.3|6742.5|6730.5|6740.3|6728.3|0
1601512500000|2020-10-01 00:35:00|6741.3|6729.3|6740.1|6728.1|6744.4|6732.4|6740.1|6728.1|0
1601512800000|2020-10-01 00:40:00|6740.2|6728.2|6740.2|6728.2|6744.3|6732.3|6740.2|6728.2|0
1601513100000|2020-10-01 00:45:00|6740.3|6728.3|6742.2|6730.2|6744.4|6732.4|6740.1|6728.1|0
1601513400000|2020-10-01 00:50:00|6742.3|6730.3|6746.4|6734.4|6746.5|6734.5|6742.3|6730.3|0
1601513700000|2020-10-01 00:55:00|6746.5|6734.5|6737.9|6725.9|6748.5|6736.5|6735.9|6723.9|0
1601514000000|2020-10-01 01:00:00|6737.5|6725.5|6742.1|6730.1|6744.2|6732.2|6735.9|6723.9|0
1601514300000|2020-10-01 01:05:00|6742|6730|6746.3|6734.3|6746.3|6734.3|6739.9|6727.9|0
1601514600000|2020-10-01 01:10:00|6746.4|6734.4|6759.8|6747.8|6761.2|6749.2|6746.4|6734.4|0
1601514900000|2020-10-01 01:15:00|6759.2|6747.2|6757.2|6745.2|6763.3|6751.3|6755|6743|0
1601515200000|2020-10-01 01:20:00|6757.1|6745.1|6757|6745|6758|6746|6753|6741|0
1601515500000|2020-10-01 01:25:00|6756.2|6744.2|6756|6744|6757.1|6745.1|6753|6741|0
1601515800000|2020-10-01 01:30:00|6756.4|6744.4|6754.1|6742.1|6763.3|6751.3|6752|6740|0
1601516100000|2020-10-01 01:35:00|6754.5|6742.5|6762.2|6750.2|6762.2|6750.2|6754.1|6742.1|0
1601516400000|2020-10-01 01:40:00|6762.3|6750.3|6768.7|6756.7|6768.7|6756.7|6760.3|6748.3|0
1601516700000|2020-10-01 01:45:00|6768.6|6756.6|6768.5|6756.5|6768.6|6756.6|6764.4|6752.4|0
1601517000000|2020-10-01 01:50:00|6768.4|6756.4|6768.3|6756.3|6768.4|6756.4|6768.2|6756.2|0
1601517300000|2020-10-01 01:55:00|6769|6757|6770.3|6758.3|6772.4|6760.4|6769|6757|0
1601517600000|2020-10-01 02:00:00|6771.1|6759.1|6769.4|6757.4|6774.5|6762.5|6768.3|6756.3|0
1601517900000|2020-10-01 02:05:00|6769|6757|6763.6|6751.6|6769.4|6757.4|6762.2|6750.2|0
1601518200000|2020-10-01 02:10:00|6763.7|6751.7|6767.8|6755.8|6767.8|6755.8|6763.7|6751.7|0
1601518500000|2020-10-01 02:15:00|6767.7|6755.7|6765.6|6753.6|6767.8|6755.8|6763.6|6751.6|0
1601518800000|2020-10-01 02:20:00|6765.7|6753.7|6765.7|6753.7|6767.7|6755.7|6763.6|6751.6|0
1601519100000|2020-10-01 02:25:00|6765.8|6753.8|6767.9|6755.9|6770.9|6758.9|6765.8|6753.8|0
1601519400000|2020-10-01 02:30:00|6768.6|6756.6|6769.9|6757.9|6771|6759|6765.8|6753.8|0
1601519700000|2020-10-01 02:35:00|6767.9|6755.9|6767.9|6755.9|6772|6760|6767.8|6755.8|0
1601520000000|2020-10-01 02:40:00|6767.8|6755.8|6770|6758|6772.1|6760.1|6766.9|6754.9|0
1601520300000|2020-10-01 02:45:00|6769.6|6757.6|6770|6758|6770|6758|6767.9|6755.9|0
1601520600000|2020-10-01 02:50:00|6770.1|6758.1|6770|6758|6770.1|6758.1|6768|6756|0
1601520900000|2020-10-01 02:55:00|6769.9|6757.9|6767.9|6755.9|6769.9|6757.9|6763.9|6751.9|0
1601521200000|2020-10-01 03:00:00|6768|6756|6766.6|6754.6|6769.9|6757.9|6763.9|6751.9|0
1601521500000|2020-10-01 03:05:00|6766.9|6754.9|6770.9|6758.9|6770.9|6758.9|6766.6|6754.6|0
1601521800000|2020-10-01 03:10:00|6770.8|6758.8|6770.8|6758.8|6770.9|6758.9|6768.8|6756.8|0
1601522100000|2020-10-01 03:15:00|6770.9|6758.9|6770.8|6758.8|6772.9|6760.9|6770.8|6758.8|0
1601522400000|2020-10-01 03:20:00|6770.9|6758.9|6770.3|6758.3|6770.9|6758.9|6769.8|6757.8|0
1601522700000|2020-10-01 03:25:00|6770.4|6758.4|6766.2|6754.2|6770.4|6758.4|6766.2|6754.2|0
1601523000000|2020-10-01 03:30:00|6766.1|6754.1|6764.1|6752.1|6766.1|6754.1|6764.1|6752.1|0
1601523300000|2020-10-01 03:35:00|6763.3|6751.3|6762.1|6750.1|6764.1|6752.1|6762.1|6750.1|0
1601523600000|2020-10-01 03:40:00|6762.2|6750.2|6762.1|6750.1|6762.2|6750.2|6762.1|6750.1|0
1601523900000|2020-10-01 03:45:00|6761.4|6749.4|6762.1|6750.1|6762.1|6750.1|6760.1|6748.1|0
1601524200000|2020-10-01 03:50:00|6762|6750|6761.7|6749.7|6762.1|6750.1|6759.7|6747.7|0
1601524500000|2020-10-01 03:55:00|6761|6749|6761.9|6749.9|6762|6750|6757.8|6745.8|0
1601524800000|2020-10-01 04:00:00|6761.5|6749.5|6762|6750|6762|6750|6758.7|6746.7|0
1601525100000|2020-10-01 04:05:00|6762.1|6750.1|6764.1|6752.1|6764.1|6752.1|6762|6750|0
1601525400000|2020-10-01 04:10:00|6764|6752|6763.1|6751.1|6764.1|6752.1|6762|6750|0
1601525700000|2020-10-01 04:15:00|6763.4|6751.4|6762.1|6750.1|6764.1|6752.1|6762|6750|0
1601526000000|2020-10-01 04:20:00|6762|6750|6765.1|6753.1|6766.1|6754.1|6762|6750|0
1601526300000|2020-10-01 04:25:00|6765.5|6753.5|6764.1|6752.1|6766.1|6754.1|6764|6752|0
1601526600000|2020-10-01 04:30:00|6764.2|6752.2|6766.2|6754.2|6766.2|6754.2|6764.1|6752.1|0
1601526900000|2020-10-01 04:35:00|6768.2|6756.2|6768.2|6756.2|6768.2|6756.2|6766.1|6754.1|0
1601527200000|2020-10-01 04:40:00|6767.4|6755.4|6768.2|6756.2|6768.2|6756.2|6766.2|6754.2|0
1601527500000|2020-10-01 04:45:00|6767.4|6755.4|6770.2|6758.2|6772.2|6760.2|6766.2|6754.2|0
1601527800000|2020-10-01 04:50:00|6770.3|6758.3|6767.2|6755.2|6770.3|6758.3|6766.2|6754.2|0
1601528100000|2020-10-01 04:55:00|6766.8|6754.8|6761.8|6749.8|6768.2|6756.2|6759.8|6747.8|0
1601528400000|2020-10-01 05:00:00|6760.8|6748.8|6762|6750|6766|6754|6759.8|6747.8|0
1601528700000|2020-10-01 05:05:00|6762.3|6750.3|6766|6754|6768|6756|6762.3|6750.3|0
1601529000000|2020-10-01 05:10:00|6765.2|6753.2|6759.7|6747.7|6765.2|6753.2|6757.8|6745.8|0
1601529300000|2020-10-01 05:15:00|6759.4|6747.4|6757.9|6745.9|6759.8|6747.8|6755.8|6743.8|0
1601529600000|2020-10-01 05:20:00|6757.8|6745.8|6755.9|6743.9|6757.9|6745.9|6755.8|6743.8|0
1601529900000|2020-10-01 05:25:00|6756.2|6744.2|6757.7|6745.7|6757.9|6745.9|6755.7|6743.7|0
1601530200000|2020-10-01 05:30:00|6757.8|6745.8|6758.7|6746.7|6759.8|6747.8|6755.7|6743.7|0
1601530500000|2020-10-01 05:35:00|6759.1|6747.1|6761.9|6749.9|6761.9|6749.9|6755.7|6743.7|0
1601530800000|2020-10-01 05:40:00|6761.5|6749.5|6764|6752|6764|6752|6759.9|6747.9|0
1601531100000|2020-10-01 05:45:00|6764.1|6752.1|6767.7|6755.7|6767.7|6755.7|6760|6748|0
1601531400000|2020-10-01 05:50:00|6767.8|6755.8|6771.6|6759.6|6771.6|6759.6|6767.6|6755.6|0
1601531700000|2020-10-01 05:55:00|6771.7|6759.7|6771.7|6759.7|6773.7|6761.7|6767.6|6755.6|0
1601532000000|2020-10-01 06:00:00|6771.6|6759.6|6760.6|6755.6|6774.1|6764.1|6759.6|6754.6|69
1601532300000|2020-10-01 06:05:00|6760.1|6755.1|6761.1|6756.1|6761.1|6756.1|6758.1|6753.1|22
1601532600000|2020-10-01 06:10:00|6761.6|6756.6|6763.1|6758.1|6764.1|6759.1|6760.1|6755.1|34
1601532900000|2020-10-01 06:15:00|6762.6|6757.6|6757.1|6752.1|6762.6|6757.6|6756.6|6751.6|23
1601533200000|2020-10-01 06:20:00|6756.6|6751.6|6759.6|6754.6|6761.6|6756.6|6756.6|6751.6|18
1601533500000|2020-10-01 06:25:00|6762.1|6757.1|6761.1|6756.1|6764.1|6759.1|6759.6|6754.6|12
1601533800000|2020-10-01 06:30:00|6761.6|6756.6|6763.1|6758.1|6767.1|6762.1|6760.6|6755.6|14
1601534100000|2020-10-01 06:35:00|6763.6|6758.6|6773.6|6768.6|6775.1|6770.1|6763.6|6758.6|20
1601534400000|2020-10-01 06:40:00|6774.1|6769.1|6776.1|6771.1|6779.1|6774.1|6770.6|6765.6|10
1601534700000|2020-10-01 06:45:00|6775.1|6770.1|6781.6|6776.6|6782.6|6777.6|6775.1|6770.1|14
1601535000000|2020-10-01 06:50:00|6781.1|6776.1|6782.1|6777.1|6782.1|6777.1|6774.1|6769.1|19
1601535300000|2020-10-01 06:55:00|6782.6|6777.6|6786.1|6781.1|6788.1|6783.1|6782.1|6777.1|41
1601535600000|2020-10-01 07:00:00|6780.6|6775.6|6799.1|6794.1|6801.1|6796.1|6773.1|6768.1|630
1601535900000|2020-10-01 07:05:00|6798.6|6793.6|6791.6|6786.6|6799.1|6794.1|6781.1|6776.1|403
1601536200000|2020-10-01 07:10:00|6793.6|6788.6|6789.6|6784.6|6797.1|6792.1|6786.1|6781.1|256
1601536500000|2020-10-01 07:15:00|6790.6|6785.6|6791.6|6786.6|6803.1|6798.1|6787.1|6782.1|293
1601536800000|2020-10-01 07:20:00|6790.6|6785.6|6797.1|6792.1|6802.6|6797.6|6785.1|6780.1|194
1601537100000|2020-10-01 07:25:00|6796.1|6791.1|6784.1|6779.1|6798.6|6793.6|6783.1|6778.1|220
1601537400000|2020-10-01 07:30:00|6784.6|6779.6|6765.1|6760.1|6785.6|6780.6|6758.6|6753.6|261
1601537700000|2020-10-01 07:35:00|6764.6|6759.6|6770.1|6765.1|6774.6|6769.6|6758.6|6753.6|153
1601538000000|2020-10-01 07:40:00|6771.7|6766.7|6767.7|6762.7|6779.2|6774.2|6766.2|6761.2|100
1601538300000|2020-10-01 07:45:00|6767.2|6762.2|6759.2|6754.2|6771.2|6766.2|6759.2|6754.2|203
1601538600000|2020-10-01 07:50:00|6758.7|6753.7|6757.7|6752.7|6762.7|6757.7|6754.7|6749.7|99
1601538900000|2020-10-01 07:55:00|6757.2|6752.2|6759.7|6754.7|6763.2|6758.2|6747.7|6742.7|100
1601539200000|2020-10-01 08:00:00|6759.2|6754.2|6752.2|6747.2|6761.7|6756.7|6749.2|6744.2|129
1601539500000|2020-10-01 08:05:00|6751.7|6746.7|6755.2|6750.2|6757.7|6752.7|6749.2|6744.2|53
1601539800000|2020-10-01 08:10:00|6754.7|6749.7|6758.7|6753.7|6764.7|6759.7|6749.7|6744.7|90
1601540100000|2020-10-01 08:15:00|6759.2|6754.2|6767.7|6762.7|6771.2|6766.2|6758.2|6753.2|69
1601540400000|2020-10-01 08:20:00|6766.2|6761.2|6756.2|6751.2|6766.2|6761.2|6755.2|6750.2|117
1601540700000|2020-10-01 08:25:00|6755.2|6750.2|6746.2|6741.2|6756.2|6751.2|6742.7|6737.7|92
1601541000000|2020-10-01 08:30:00|6744.2|6739.2|6724.7|6719.7|6745.2|6740.2|6724.2|6719.2|145
1601541300000|2020-10-01 08:35:00|6725.2|6720.2|6730.2|6725.2|6733.2|6728.2|6721.7|6716.7|67
1601541600000|2020-10-01 08:40:00|6728.2|6723.2|6722.7|6717.7|6729.7|6724.7|6718.7|6713.7|110
1601541900000|2020-10-01 08:45:00|6722.2|6717.2|6723.2|6718.2|6731.7|6726.7|6720.2|6715.2|44
1601542200000|2020-10-01 08:50:00|6724.2|6719.2|6712.2|6707.2|6724.2|6719.2|6707.7|6702.7|231
1601542500000|2020-10-01 08:55:00|6711.7|6706.7|6706.2|6701.2|6716.2|6711.2|6706.2|6701.2|68
1601542800000|2020-10-01 09:00:00|6705.7|6700.7|6719.7|6714.7|6720.7|6715.7|6702.2|6697.2|82
1601543100000|2020-10-01 09:05:00|6718.7|6713.7|6731.2|6726.2|6731.7|6726.7|6717.2|6712.2|92
1601543400000|2020-10-01 09:10:00|6730.7|6725.7|6731.2|6726.2|6736.2|6731.2|6728.7|6723.7|141
1601543700000|2020-10-01 09:15:00|6730.7|6725.7|6742.7|6737.7|6742.7|6737.7|6727.2|6722.2|47
1601544000000|2020-10-01 09:20:00|6743.2|6738.2|6742.7|6737.7|6747.2|6742.2|6738.2|6733.2|98
1601544300000|2020-10-01 09:25:00|6742.2|6737.2|6746.7|6741.7|6748.2|6743.2|6739.2|6734.2|41
1601544600000|2020-10-01 09:30:00|6746.2|6741.2|6738.7|6733.7|6750.7|6745.7|6738.2|6733.2|65
1601544900000|2020-10-01 09:35:00|6738.2|6733.2|6739.7|6734.7|6741.2|6736.2|6733.7|6728.7|34
1601545200000|2020-10-01 09:40:00|6740.2|6735.2|6740.2|6735.2|6745.2|6740.2|6738.7|6733.7|31
1601545500000|2020-10-01 09:45:00|6741.7|6736.7|6741.2|6736.2|6748.2|6743.2|6740.7|6735.7|53
1601545800000|2020-10-01 09:50:00|6740.7|6735.7|6734.7|6729.7|6741.7|6736.7|6734.7|6729.7|65
1601546100000|2020-10-01 09:55:00|6735.2|6730.2|6745.7|6740.7|6748.2|6743.2|6734.2|6729.2|33
1601546400000|2020-10-01 10:00:00|6745.2|6740.2|6755.2|6750.2|6755.7|6750.7|6744.2|6739.2|78
1601546700000|2020-10-01 10:05:00|6755.7|6750.7|6757.2|6752.2|6762.7|6757.7|6753.2|6748.2|90
1601547000000|2020-10-01 10:10:00|6757.7|6752.7|6748.2|6743.2|6760.7|6755.7|6748.2|6743.2|36
1601547300000|2020-10-01 10:15:00|6747.2|6742.2|6746.2|6741.2|6749.7|6744.7|6744.2|6739.2|64
1601547600000|2020-10-01 10:20:00|6746.7|6741.7|6751.7|6746.7|6751.7|6746.7|6741.7|6736.7|64
1601547900000|2020-10-01 10:25:00|6752.2|6747.2|6755.2|6750.2|6762.7|6757.7|6751.7|6746.7|59
1601548200000|2020-10-01 10:30:00|6754.2|6749.2|6752.7|6747.7|6754.7|6749.7|6750.7|6745.7|34
1601548500000|2020-10-01 10:35:00|6752.2|6747.2|6754.2|6749.2|6756.2|6751.2|6751.7|6746.7|25
1601548800000|2020-10-01 10:40:00|6755.2|6750.2|6754.2|6749.2|6756.2|6751.2|6749.2|6744.2|49
1601549100000|2020-10-01 10:45:00|6754.7|6749.7|6750.2|6745.2|6757.2|6752.2|6749.7|6744.7|33
1601549400000|2020-10-01 10:50:00|6749.2|6744.2|6747.2|6742.2|6751.2|6746.2|6741.7|6736.7|57
1601549700000|2020-10-01 10:55:00|6748.2|6743.2|6747.2|6742.2|6752.2|6747.2|6746.7|6741.7|36
1601550000000|2020-10-01 11:00:00|6746.2|6741.2|6747.7|6742.7|6752.2|6747.2|6746.2|6741.2|44
1601550300000|2020-10-01 11:05:00|6747.2|6742.2|6745.2|6740.2|6750.7|6745.7|6745.2|6740.2|68
1601550600000|2020-10-01 11:10:00|6745.7|6740.7|6765.2|6760.2|6768.2|6763.2|6742.7|6737.7|161
1601550900000|2020-10-01 11:15:00|6764.7|6759.7|6762.2|6757.2|6772.2|6767.2|6761.7|6756.7|78
1601551200000|2020-10-01 11:20:00|6761.2|6756.2|6756.7|6751.7|6761.2|6756.2|6753.7|6748.7|61
1601551500000|2020-10-01 11:25:00|6757.2|6752.2|6770.2|6765.2|6771.2|6766.2|6757.2|6752.2|51
1601551800000|2020-10-01 11:30:00|6769.7|6764.7|6769.7|6764.7|6774.2|6769.2|6768.2|6763.2|78
1601552100000|2020-10-01 11:35:00|6770.2|6765.2|6769.7|6764.7|6773.2|6768.2|6765.2|6760.2|53
1601552400000|2020-10-01 11:40:00|6769.4|6764.4|6772.4|6767.4|6772.4|6767.4|6764.4|6759.4|33
1601552700000|2020-10-01 11:45:00|6771.9|6766.9|6774.9|6769.9|6776.9|6771.9|6771.4|6766.4|45
1601553000000|2020-10-01 11:50:00|6774.4|6769.4|6775.9|6770.9|6776.9|6771.9|6769.9|6764.9|76
1601553300000|2020-10-01 11:55:00|6776.9|6771.9|6781.9|6776.9|6783.4|6778.4|6775.9|6770.9|52
1601553600000|2020-10-01 12:00:00|6782.9|6777.9|6769.4|6764.4|6783.9|6778.9|6767.4|6762.4|69
1601553900000|2020-10-01 12:05:00|6769.9|6764.9|6760.9|6755.9|6769.9|6764.9|6758.9|6753.9|58
1601554200000|2020-10-01 12:10:00|6760.4|6755.4|6761.9|6756.9|6762.9|6757.9|6760.4|6755.4|29
1601554500000|2020-10-01 12:15:00|6761.4|6756.4|6750.4|6745.4|6761.4|6756.4|6750.4|6745.4|90
1601554800000|2020-10-01 12:20:00|6749.4|6744.4|6748.9|6743.9|6750.9|6745.9|6741.4|6736.4|203
1601555100000|2020-10-01 12:25:00|6748.4|6743.4|6745.9|6740.9|6748.4|6743.4|6743.9|6738.9|55
1601555400000|2020-10-01 12:30:00|6747.9|6742.9|6742.4|6737.4|6749.9|6744.9|6741.4|6736.4|74
1601555700000|2020-10-01 12:35:00|6742.9|6737.9|6745.9|6740.9|6749.4|6744.4|6738.9|6733.9|117
1601556000000|2020-10-01 12:40:00|6745.4|6740.4|6747.9|6742.9|6754.4|6749.4|6744.9|6739.9|81
1601556300000|2020-10-01 12:45:00|6747.4|6742.4|6748.4|6743.4|6749.4|6744.4|6744.9|6739.9|29
1601556600000|2020-10-01 12:50:00|6749.9|6744.9|6744.9|6739.9|6750.9|6745.9|6744.4|6739.4|59
1601556900000|2020-10-01 12:55:00|6745.4|6740.4|6742.4|6737.4|6749.9|6744.9|6742.4|6737.4|78
1601557200000|2020-10-01 13:00:00|6742.9|6737.9|6749.9|6744.9|6749.9|6744.9|6739.9|6734.9|91
1601557500000|2020-10-01 13:05:00|6744.9|6739.9|6727.9|6722.9|6750.4|6745.4|6721.4|6716.4|390
1601557800000|2020-10-01 13:10:00|6727.4|6722.4|6726.9|6721.9|6731.4|6726.4|6723.9|6718.9|119
1601558100000|2020-10-01 13:15:00|6726.4|6721.4|6727.4|6722.4|6736.9|6731.9|6725.4|6720.4|52
1601558400000|2020-10-01 13:20:00|6727.9|6722.9|6728.9|6723.9|6730.9|6725.9|6724.4|6719.4|56
1601558700000|2020-10-01 13:25:00|6727.9|6722.9|6741.9|6736.9|6743.4|6738.4|6727.4|6722.4|71
1601559000000|2020-10-01 13:30:00|6741.4|6736.4|6747.4|6742.4|6750.4|6745.4|6735.9|6730.9|179
1601559300000|2020-10-01 13:35:00|6747.9|6742.9|6736.9|6731.9|6750.9|6745.9|6736.9|6731.9|132
1601559600000|2020-10-01 13:40:00|6738.9|6733.9|6736.9|6731.9|6745.4|6740.4|6733.4|6728.4|144
1601559900000|2020-10-01 13:45:00|6737.4|6732.4|6740.9|6735.9|6741.4|6736.4|6728.4|6723.4|134
1601560200000|2020-10-01 13:50:00|6740.4|6735.4|6725.4|6720.4|6742.9|6737.9|6723.9|6718.9|155
1601560500000|2020-10-01 13:55:00|6725.9|6720.9|6722.4|6717.4|6727.9|6722.9|6722.4|6717.4|91
1601560800000|2020-10-01 14:00:00|6716.4|6711.4|6715.9|6710.9|6733.4|6728.4|6711.9|6706.9|304
1601561100000|2020-10-01 14:05:00|6715.4|6710.4|6709.4|6704.4|6715.4|6710.4|6703.9|6698.9|194
1601561400000|2020-10-01 14:10:00|6711.6|6706.6|6725.6|6720.6|6725.6|6720.6|6711.6|6706.6|179
1601561700000|2020-10-01 14:15:00|6725.1|6720.1|6726.1|6721.1|6731.6|6726.6|6718.1|6713.1|176
1601562000000|2020-10-01 14:20:00|6726.6|6721.6|6730.6|6725.6|6733.1|6728.1|6724.1|6719.1|174
1601562300000|2020-10-01 14:25:00|6730.1|6725.1|6733.1|6728.1|6734.1|6729.1|6720.6|6715.6|175
1601562600000|2020-10-01 14:30:00|6732.1|6727.1|6746.1|6741.1|6746.1|6741.1|6728.1|6723.1|202
1601562900000|2020-10-01 14:35:00|6744.6|6739.6|6744.1|6739.1|6749.1|6744.1|6742.1|6737.1|120
1601563200000|2020-10-01 14:40:00|6745.1|6740.1|6742.1|6737.1|6749.6|6744.6|6741.1|6736.1|171
1601563500000|2020-10-01 14:45:00|6741.6|6736.6|6738.1|6733.1|6746.1|6741.1|6735.1|6730.1|120
1601563800000|2020-10-01 14:50:00|6739.1|6734.1|6742.1|6737.1|6744.6|6739.6|6737.1|6732.1|134
1601564100000|2020-10-01 14:55:00|6744.1|6739.1|6743.1|6738.1|6744.6|6739.6|6736.1|6731.1|208
1601564400000|2020-10-01 15:00:00|6743.6|6738.6|6748.1|6743.1|6752.1|6747.1|6735.1|6730.1|183
1601564700000|2020-10-01 15:05:00|6747.6|6742.6|6741.1|6736.1|6750.1|6745.1|6740.1|6735.1|114
1601565000000|2020-10-01 15:10:00|6740.6|6735.6|6743.1|6738.1|6745.1|6740.1|6737.6|6732.6|161
1601565300000|2020-10-01 15:15:00|6742.6|6737.6|6741.1|6736.1|6747.6|6742.6|6737.6|6732.6|161
1601565600000|2020-10-01 15:20:00|6741.6|6736.6|6738.1|6733.1|6747.1|6742.1|6737.6|6732.6|168
1601565900000|2020-10-01 15:25:00|6736.1|6731.1|6732.1|6727.1|6740.1|6735.1|6728.6|6723.6|470
1601566200000|2020-10-01 15:30:00|6733.1|6726.1|6736.1|6729.1|6739.1|6732.1|6727.1|6721.1|595
1601566500000|2020-10-01 15:35:00|6737.1|6730.1|6738.1|6731.1|6739.1|6732.1|6734.1|6727.1|219
1601566800000|2020-10-01 15:40:00|6737.1|6732.1|6737.1|6730.1|6738.1|6732.1|6733.1|6726.1|75
1601567100000|2020-10-01 15:45:00|6736.1|6729.1|6730.1|6723.1|6738.1|6732.1|6730.1|6723.1|62
1601567400000|2020-10-01 15:50:00|6729.1|6722.1|6738.1|6730.1|6739.1|6732.1|6729.1|6722.1|41
1601567700000|2020-10-01 15:55:00|6736.1|6729.1|6739.1|6731.1|6742.1|6735.1|6735.1|6728.1|93
1601568000000|2020-10-01 16:00:00|6736.1|6730.1|6731.1|6724.1|6738.1|6731.1|6727.1|6721.1|88
1601568300000|2020-10-01 16:05:00|6730.1|6725.1|6733.1|6726.1|6735.1|6727.1|6729.1|6723.1|7
1601568600000|2020-10-01 16:10:00|6734.1|6727.1|6735.1|6728.1|6736.1|6729.1|6732.1|6724.1|7
1601568900000|2020-10-01 16:15:00|6734.1|6727.1|6728.1|6721.1|6736.1|6728.1|6722.1|6715.1|67
1601569200000|2020-10-01 16:20:00|6727.1|6722.1|6732.1|6726.1|6736.1|6729.1|6727.1|6721.1|15
1601569500000|2020-10-01 16:25:00|6733.1|6727.1|6739.1|6732.1|6739.1|6732.1|6733.1|6727.1|17
1601569800000|2020-10-01 16:30:00|6738.1|6731.1|6741.1|6734.1|6743.1|6736.1|6738.1|6731.1|17
1601570100000|2020-10-01 16:35:00|6742.1|6735.1|6742.1|6735.1|6742.1|6736.1|6738.1|6731.1|23
1601570400000|2020-10-01 16:40:00|6741.1|6736.1|6745.1|6738.1|6745.1|6739.1|6741.1|6735.1|11
1601570700000|2020-10-01 16:45:00|6744.1|6736.1|6744.1|6737.1|6746.1|6739.1|6743.1|6736.1|22
1601571000000|2020-10-01 16:50:00|6743.1|6736.1|6743.1|6736.1|6744.1|6736.1|6743.1|6736.1|15
1601571300000|2020-10-01 16:55:00|6744.1|6737.1|6743.1|6736.1|6744.1|6737.1|6741.1|6735.1|25
1601571600000|2020-10-01 17:00:00|6744.1|6735.1|6743.1|6736.1|6744.1|6736.1|6741.1|6735.1|13
1601571900000|2020-10-01 17:05:00|6744.1|6737.1|6750.1|6743.1|6752.1|6744.1|6744.1|6737.1|6
1601572200000|2020-10-01 17:10:00|6751.1|6744.1|6746.1|6739.1|6751.1|6744.1|6745.1|6739.1|15
1601572500000|2020-10-01 17:15:00|6745.1|6740.1|6745.1|6738.1|6746.1|6740.1|6742.1|6736.1|13
1601572800000|2020-10-01 17:20:00|6746.1|6739.1|6748.1|6740.1|6748.1|6741.1|6746.1|6738.1|17
1601573100000|2020-10-01 17:25:00|6749.1|6741.1|6743.1|6737.1|6750.1|6742.1|6742.1|6735.1|31
1601573400000|2020-10-01 17:30:00|6744.1|6736.1|6744.1|6737.1|6744.1|6737.1|6741.1|6734.1|26
1601573700000|2020-10-01 17:35:00|6746.1|6738.1|6748.1|6741.1|6749.1|6742.1|6745.1|6738.1|10
1601574000000|2020-10-01 17:40:00|6747.1|6740.1|6746.1|6739.1|6748.1|6741.1|6745.1|6739.1|5
1601574300000|2020-10-01 17:45:00|6747.1|6740.1|6742.1|6735.1|6747.1|6740.1|6741.1|6734.1|15
1601574600000|2020-10-01 17:50:00|6741.1|6733.1|6745.1|6739.1|6746.1|6739.1|6739.1|6733.1|11
1601574900000|2020-10-01 17:55:00|6743.1|6738.1|6734.4|6722.4|6745.1|6738.1|6734.3|6722.3|35
1601575200000|2020-10-01 18:00:00|6734.5|6722.5|6731.4|6719.4|6745.6|6733.6|6724.1|6712.1|0
1601575500000|2020-10-01 18:05:00|6731.6|6719.6|6724|6712|6733.5|6721.5|6719.6|6707.6|0
1601575800000|2020-10-01 18:10:00|6723.8|6711.8|6724.6|6712.6|6726.9|6714.9|6719.8|6707.8|0
1601576100000|2020-10-01 18:15:00|6724.5|6712.5|6725.8|6713.8|6726.2|6714.2|6719.4|6707.4|0
1601576400000|2020-10-01 18:20:00|6725.7|6713.7|6728.4|6716.4|6728.5|6716.5|6723.6|6711.6|0
1601576700000|2020-10-01 18:25:00|6728.3|6716.3|6737.2|6725.2|6737.4|6725.4|6726.3|6714.3|0
1601577000000|2020-10-01 18:30:00|6737.3|6725.3|6741.6|6729.6|6741.8|6729.8|6737.2|6725.2|0
1601577300000|2020-10-01 18:35:00|6741.7|6729.7|6742|6730|6744.3|6732.3|6739.5|6727.5|0
1601577600000|2020-10-01 18:40:00|6742.1|6730.1|6744.4|6732.4|6744.6|6732.6|6738.7|6726.7|0
1601577900000|2020-10-01 18:45:00|6744.3|6732.3|6740.2|6728.2|6744.5|6732.5|6740.1|6728.1|0
1601578200000|2020-10-01 18:50:00|6740.3|6728.3|6743|6731|6747.3|6735.3|6738.2|6726.2|0
1601578500000|2020-10-01 18:55:00|6742.9|6730.9|6744.9|6732.9|6747.1|6735.1|6741.7|6729.7|0
1601578800000|2020-10-01 19:00:00|6744.8|6732.8|6747.6|6735.6|6749.7|6737.7|6743|6731|0
1601579100000|2020-10-01 19:05:00|6747.5|6735.5|6744.7|6732.7|6748.6|6736.6|6742.6|6730.6|0
1601579400000|2020-10-01 19:10:00|6744.8|6732.8|6742.5|6730.5|6747.1|6735.1|6742.3|6730.3|0
1601579700000|2020-10-01 19:15:00|6742.7|6730.7|6738.1|6726.1|6744.6|6732.6|6738.1|6726.1|0
1601580000000|2020-10-01 19:20:00|6738|6726|6732.1|6720.1|6738.3|6726.3|6729.8|6717.8|0
1601580300000|2020-10-01 19:25:00|6732.5|6720.5|6731.8|6719.8|6734.3|6722.3|6729.5|6717.5|0
1601580600000|2020-10-01 19:30:00|6731.6|6719.6|6733.4|6721.4|6734.4|6722.4|6727.7|6715.7|0
1601580900000|2020-10-01 19:35:00|6734.3|6722.3|6730.5|6718.5|6736.7|6724.7|6725.5|6713.5|0
1601581200000|2020-10-01 19:40:00|6730.6|6718.6|6728.4|6716.4|6733.2|6721.2|6726.4|6714.4|0
1601581500000|2020-10-01 19:45:00|6728.2|6716.2|6734.5|6722.5|6734.8|6722.8|6728.1|6716.1|0
1601581800000|2020-10-01 19:50:00|6734.4|6722.4|6744.9|6732.9|6746.9|6734.9|6734.4|6722.4|0
1601582100000|2020-10-01 19:55:00|6744.8|6732.8|6747.1|6735.1|6752.2|6740.2|6743.7|6731.7|0
1601582400000|2020-10-01 20:00:00|6747|6735|6742.8|6730.8|6747|6735|6739.9|6727.9|0
1601582700000|2020-10-01 20:05:00|6742.9|6730.9|6752.5|6740.5|6753.6|6741.6|6742.8|6730.8|0
1601583000000|2020-10-01 20:10:00|6752.6|6740.6|6739.3|6727.3|6754|6742|6738.4|6726.4|0
1601583300000|2020-10-01 20:15:00|6739.8|6727.8|6740.2|6728.2|6740.4|6728.4|6738.5|6726.5|0
1601583600000|2020-10-01 20:20:00|6740.4|6728.4|6741|6729|6741.2|6729.2|6739.8|6727.8|0
1601583900000|2020-10-01 20:25:00|6741.2|6729.2|6741.4|6729.4|6741.6|6729.6|6740.4|6728.4|0
1601584200000|2020-10-01 20:30:00|6741.7|6729.7|6740.3|6728.3|6743|6731|6737.3|6725.3|0
1601584500000|2020-10-01 20:35:00|6740.7|6728.7|6745.7|6733.7|6746.2|6734.2|6740.3|6728.3|0
1601584800000|2020-10-01 20:40:00|6745.8|6733.8|6742.4|6730.4|6747.2|6735.2|6741.7|6729.7|0
1601585100000|2020-10-01 20:45:00|6742.3|6730.3|6742.4|6730.4|6743.8|6731.8|6741.3|6729.3|0
1601585400000|2020-10-01 20:50:00|6742.3|6730.3|6741.7|6729.7|6743.2|6731.2|6741.7|6729.7|0
1601585700000|2020-10-01 20:55:00|6741.3|6729.3|6740.7|6728.7|6742.4|6730.4|6739.2|6727.2|0
1601586000000|2020-10-01 21:00:00|6741.3|6729.3|6741.8|6729.8|6741.8|6729.8|6740.3|6728.3|0
1601586300000|2020-10-01 21:05:00|6742.2|6730.2|6742.2|6730.2|6742.4|6730.4|6741.8|6729.8|0
1601586600000|2020-10-01 21:10:00|6742.6|6730.6|6742.2|6730.2|6742.6|6730.6|6742|6730|0
1601586900000|2020-10-01 21:15:00|6742|6730|6742.2|6730.2|6742.4|6730.4|6742|6730|0
1601587200000|2020-10-01 21:20:00|6742.4|6730.4|6742.5|6730.5|6742.7|6730.7|6742.2|6730.2|0
1601587500000|2020-10-01 21:25:00|6742.3|6730.3|6742.5|6730.5|6743.5|6731.5|6742.3|6730.3|0
1601587800000|2020-10-01 21:30:00|6742.3|6730.3|6742.1|6730.1|6742.3|6730.3|6742|6730|0
1601588100000|2020-10-01 21:35:00|6742.3|6730.3|6741.9|6729.9|6742.5|6730.5|6741.9|6729.9|0
1601588400000|2020-10-01 21:40:00|6742.1|6730.1|6742.1|6730.1|6742.3|6730.3|6741.7|6729.7|0
1601588700000|2020-10-01 21:45:00|6741.9|6729.9|6742.1|6730.1|6742.1|6730.1|6741.9|6729.9|0
1601589000000|2020-10-01 21:50:00|6742.3|6730.3|6741.5|6729.5|6742.3|6730.3|6741.3|6729.3|0
1601589300000|2020-10-01 21:55:00|6741.7|6729.7|6741.9|6729.9|6741.9|6729.9|6741.1|6729.1|0
1601589600000|2020-10-01 22:00:00|6742|6730|6740.4|6728.4|6743.7|6731.7|6737.9|6725.9|0
1601589900000|2020-10-01 22:05:00|6740.6|6728.6|6734.6|6722.6|6741|6729|6733.4|6721.4|0
1601590200000|2020-10-01 22:10:00|6734.7|6722.7|6739.9|6727.9|6741|6729|6734.7|6722.7|0
1601590500000|2020-10-01 22:15:00|6739.8|6727.8|6750.6|6738.6|6750.6|6738.6|6739.6|6727.6|0
1601590800000|2020-10-01 22:20:00|6750.5|6738.5|6751.9|6739.9|6753.6|6741.6|6748.1|6736.1|0
1601591100000|2020-10-01 22:25:00|6752.1|6740.1|6737.1|6725.1|6753.1|6741.1|6734.6|6722.6|0
1601591400000|2020-10-01 22:30:00|6737.3|6725.3|6740.7|6728.7|6740.7|6728.7|6728.5|6716.5|0
1601591700000|2020-10-01 22:35:00|6740.6|6728.6|6747.9|6735.9|6752.3|6740.3|6739.4|6727.4|0
1601592000000|2020-10-01 22:40:00|6748.3|6736.3|6746.8|6734.8|6748.3|6736.3|6746|6734|0
1601592300000|2020-10-01 22:45:00|6747|6735|6747|6735|6749.1|6737.1|6744.1|6732.1|0
1601592600000|2020-10-01 22:50:00|6747.1|6735.1|6746.8|6734.8|6748.9|6736.9|6746|6734|0
1601592900000|2020-10-01 22:55:00|6747|6735|6747.9|6735.9|6747.9|6735.9|6744.9|6732.9|0
1601593200000|2020-10-01 23:00:00|6748.1|6736.1|6746.8|6734.8|6748.7|6736.7|6745.3|6733.3|0
1601593500000|2020-10-01 23:05:00|6746.6|6734.6|6746.8|6734.8|6746.8|6734.8|6746|6734|0
1601593800000|2020-10-01 23:10:00|6746.9|6734.9|6742.8|6730.8|6748.9|6736.9|6738.4|6726.4|0
1601594100000|2020-10-01 23:15:00|6742.4|6730.4|6742.4|6730.4|6743.4|6731.4|6740.9|6728.9|0
1601594400000|2020-10-01 23:20:00|6742.8|6730.8|6739.9|6727.9|6742.8|6730.8|6738.6|6726.6|0
1601594700000|2020-10-01 23:25:00|6740.5|6728.5|6740.5|6728.5|6741.3|6729.3|6738.6|6726.6|0
1601595000000|2020-10-01 23:30:00|6740.6|6728.6|6740.7|6728.7|6743.9|6731.9|6737.3|6725.3|0
1601595300000|2020-10-01 23:35:00|6740.9|6728.9|6740.9|6728.9|6742.4|6730.4|6740.5|6728.5|0
1601595600000|2020-10-01 23:40:00|6741|6729|6738.4|6726.4|6741.3|6729.3|6738.2|6726.2|0
1601595900000|2020-10-01 23:45:00|6738.3|6726.3|6735.8|6723.8|6739.4|6727.4|6735|6723|0
1601596200000|2020-10-01 23:50:00|6735.4|6723.4|6736.5|6724.5|6739.4|6727.4|6735|6723|0
1601596500000|2020-10-01 23:55:00|6736.7|6724.7|6739|6727|6739|6727|6735|6723|0
1601596800000|2020-10-02 00:00:00|6738.9|6726.9|6745.1|6733.1|6748.7|6736.7|6736.7|6724.7|0
1601597100000|2020-10-02 00:05:00|6744.9|6732.9|6728|6716|6746.4|6734.4|6727.4|6715.4|0
1601597400000|2020-10-02 00:10:00|6728.4|6716.4|6728.4|6716.4|6731|6719|6721.7|6709.7|0
1601597700000|2020-10-02 00:15:00|6728.5|6716.5|6733.5|6721.5|6733.5|6721.5|6727.3|6715.3|0
1601598000000|2020-10-02 00:20:00|6733.9|6721.9|6737.6|6725.6|6737.6|6725.6|6732.5|6720.5|0
1601598300000|2020-10-02 00:25:00|6737.5|6725.5|6739.7|6727.7|6739.7|6727.7|6735.5|6723.5|0
1601598600000|2020-10-02 00:30:00|6739.6|6727.6|6727.3|6715.3|6739.6|6727.6|6727.3|6715.3|0
1601598900000|2020-10-02 00:35:00|6727.2|6715.2|6724|6712|6729.2|6717.2|6720.9|6708.9|0
1601599200000|2020-10-02 00:40:00|6724.4|6712.4|6716.7|6704.7|6725.1|6713.1|6716.6|6704.6|0
1601599500000|2020-10-02 00:45:00|6715.9|6703.9|6721|6709|6723.1|6711.1|6714.7|6702.7|0
1601599800000|2020-10-02 00:50:00|6721.1|6709.1|6718.9|6706.9|6727.3|6715.3|6717.8|6705.8|0
1601600100000|2020-10-02 00:55:00|6718.8|6706.8|6716.8|6704.8|6720|6708|6716.8|6704.8|0
1601600400000|2020-10-02 01:00:00|6716.9|6704.9|6721|6709|6721.1|6709.1|6715.7|6703.7|0
1601600700000|2020-10-02 01:05:00|6721.1|6709.1|6724.2|6712.2|6725.2|6713.2|6721|6709|0
1601601000000|2020-10-02 01:10:00|6723.8|6711.8|6723.1|6711.1|6725.2|6713.2|6721.1|6709.1|0
1601601300000|2020-10-02 01:15:00|6723.9|6711.9|6725|6713|6727.2|6715.2|6723.1|6711.1|0
1601601600000|2020-10-02 01:20:00|6724.2|6712.2|6725|6713|6725|6713|6720.9|6708.9|0
1601601900000|2020-10-02 01:25:00|6724.3|6712.3|6725.2|6713.2|6725.2|6713.2|6721|6709|0
1601602200000|2020-10-02 01:30:00|6725.3|6713.3|6726.2|6714.2|6727.4|6715.4|6725.2|6713.2|0
1601602500000|2020-10-02 01:35:00|6725.8|6713.8|6725.2|6713.2|6726.2|6714.2|6725.1|6713.1|0
1601602800000|2020-10-02 01:40:00|6725.1|6713.1|6721.1|6709.1|6725.1|6713.1|6721|6709|0
1601603100000|2020-10-02 01:45:00|6721|6709|6721.1|6709.1|6722.1|6710.1|6718.8|6706.8|0
1601603400000|2020-10-02 01:50:00|6721|6709|6721.2|6709.2|6722.2|6710.2|6716.9|6704.9|0
1601603700000|2020-10-02 01:55:00|6721.1|6709.1|6717.9|6705.9|6721.1|6709.1|6715.8|6703.8|0
1601604000000|2020-10-02 02:00:00|6717.6|6705.6|6714.9|6702.9|6719.1|6707.1|6714.8|6702.8|0
1601604300000|2020-10-02 02:05:00|6715.3|6703.3|6712.8|6700.8|6717|6705|6712.8|6700.8|0
1601604600000|2020-10-02 02:10:00|6713.6|6701.6|6714.9|6702.9|6714.9|6702.9|6713.6|6701.6|0
1601604900000|2020-10-02 02:15:00|6715|6703|6719|6707|6719|6707|6715|6703|0
1601605200000|2020-10-02 02:20:00|6719.1|6707.1|6716.9|6704.9|6719.1|6707.1|6716.9|6704.9|0
1601605500000|2020-10-02 02:25:00|6716.1|6704.1|6716.9|6704.9|6717|6705|6714.8|6702.8|0
1601605800000|2020-10-02 02:30:00|6716.5|6704.5|6719|6707|6719|6707|6715.9|6703.9|0
1601606100000|2020-10-02 02:35:00|6718.9|6706.9|6720.9|6708.9|6724.1|6712.1|6716.9|6704.9|0
1601606400000|2020-10-02 02:40:00|6721|6709|6720|6708|6723|6711|6719|6707|0
1601606700000|2020-10-02 02:45:00|6720.3|6708.3|6710.4|6698.4|6721|6709|6708.3|6696.3|0
1601607000000|2020-10-02 02:50:00|6710.3|6698.3|6709.3|6697.3|6711.4|6699.4|6708.3|6696.3|0
1601607300000|2020-10-02 02:55:00|6709.4|6697.4|6714.7|6702.7|6715.7|6703.7|6709.2|6697.2|0
1601607600000|2020-10-02 03:00:00|6714.8|6702.8|6714.7|6702.7|6717.8|6705.8|6711.6|6699.6|0
1601607900000|2020-10-02 03:05:00|6715.1|6703.1|6711.6|6699.6|6715.7|6703.7|6711.6|6699.6|0
1601608200000|2020-10-02 03:10:00|6712|6700|6715.8|6703.8|6715.8|6703.8|6712|6700|0
1601608500000|2020-10-02 03:15:00|6715.4|6703.4|6713.7|6701.7|6715.8|6703.8|6713.6|6701.6|0
1601608800000|2020-10-02 03:20:00|6714.7|6702.7|6713.7|6701.7|6715.7|6703.7|6711.7|6699.7|0
1601609100000|2020-10-02 03:25:00|6714.1|6702.1|6713.7|6701.7|6715.8|6703.8|6711.7|6699.7|0
1601609400000|2020-10-02 03:30:00|6713.3|6701.3|6719.6|6707.6|6723.7|6711.7|6712.7|6700.7|0
1601609700000|2020-10-02 03:35:00|6719.5|6707.5|6721.8|6709.8|6723.8|6711.8|6719.5|6707.5|0
1601610000000|2020-10-02 03:40:00|6721.7|6709.7|6723.7|6711.7|6725.8|6713.8|6721.7|6709.7|0
1601610300000|2020-10-02 03:45:00|6723.8|6711.8|6725.8|6713.8|6725.8|6713.8|6721.7|6709.7|0
1601610600000|2020-10-02 03:50:00|6725.9|6713.9|6734.3|6722.3|6734.3|6722.3|6725.9|6713.9|0
1601610900000|2020-10-02 03:55:00|6734.2|6722.2|6736.3|6724.3|6736.3|6724.3|6734.2|6722.2|0
1601611200000|2020-10-02 04:00:00|6735.5|6723.5|6732.2|6720.2|6736.3|6724.3|6732.2|6720.2|0
1601611500000|2020-10-02 04:05:00|6732.6|6720.6|6734.2|6722.2|6734.3|6722.3|6732.2|6720.2|0
1601611800000|2020-10-02 04:10:00|6733.5|6721.5|6732.1|6720.1|6734.2|6722.2|6730.1|6718.1|0
1601612100000|2020-10-02 04:15:00|6731.4|6719.4|6735.3|6723.3|6736.3|6724.3|6730.1|6718.1|0
1601612400000|2020-10-02 04:20:00|6734.9|6722.9|6729|6717|6736.3|6724.3|6728|6716|0
1601612700000|2020-10-02 04:25:00|6730|6718|6730.6|6718.6|6730.6|6718.6|6727.4|6715.4|0
1601613000000|2020-10-02 04:30:00|6730.9|6718.9|6733.8|6721.8|6736|6724|6729.5|6717.5|0
1601613300000|2020-10-02 04:35:00|6733.7|6721.7|6732.7|6720.7|6733.8|6721.8|6731.6|6719.6|0
1601613600000|2020-10-02 04:40:00|6732.3|6720.3|6733.6|6721.6|6733.6|6721.6|6731.5|6719.5|0
1601613900000|2020-10-02 04:45:00|6733.5|6721.5|6735.6|6723.6|6735.7|6723.7|6733.5|6721.5|0
1601614200000|2020-10-02 04:50:00|6735.7|6723.7|6714.4|6702.4|6735.7|6723.7|6712.3|6700.3|0
1601614500000|2020-10-02 04:55:00|6714.3|6702.3|6698.9|6686.9|6716.4|6704.4|6694.2|6682.2|0
1601614800000|2020-10-02 05:00:00|6699.5|6687.5|6670|6658|6699.5|6687.5|6663.4|6651.4|0
1601615100000|2020-10-02 05:05:00|6670.4|6658.4|6666|6654|6675.1|6663.1|6654.7|6642.7|0
1601615400000|2020-10-02 05:10:00|6666.6|6654.6|6677.6|6665.6|6680.4|6668.4|6663.5|6651.5|0
1601615700000|2020-10-02 05:15:00|6677.5|6665.5|6670.5|6658.5|6679.5|6667.5|6670.5|6658.5|0
1601616000000|2020-10-02 05:20:00|6670.6|6658.6|6662.1|6650.1|6674.9|6662.9|6659.9|6647.9|0
1601616300000|2020-10-02 05:25:00|6661.1|6649.1|6662.5|6650.5|6668.3|6656.3|6656.5|6644.5|0
1601616600000|2020-10-02 05:30:00|6662.4|6650.4|6650|6638|6662.5|6650.5|6649.9|6637.9|0
1601616900000|2020-10-02 05:35:00|6650.1|6638.1|6656.8|6644.8|6665.3|6653.3|6646|6634|0
1601617200000|2020-10-02 05:40:00|6656.9|6644.9|6668.3|6656.3|6668.3|6656.3|6656.8|6644.8|0
1601617500000|2020-10-02 05:45:00|6668.4|6656.4|6666.1|6654.1|6672.6|6660.6|6660|6648|0
1601617800000|2020-10-02 05:50:00|6666.2|6654.2|6653.9|6641.9|6667.3|6655.3|6649.5|6637.5|0
1601618100000|2020-10-02 05:55:00|6654|6642|6664.1|6652.1|6664.6|6652.6|6653.5|6641.5|0
1601618400000|2020-10-02 06:00:00|6660.7|6648.7|6655.1|6650.1|6660.8|6655.6|6651.3|6639.3|57
1601618700000|2020-10-02 06:05:00|6654.6|6649.6|6652.6|6647.6|6654.6|6649.6|6646.6|6641.6|25
1601619000000|2020-10-02 06:10:00|6653.1|6648.1|6658.6|6653.6|6663.1|6658.1|6652.6|6647.6|17
1601619300000|2020-10-02 06:15:00|6657.1|6652.1|6657.1|6652.1|6660.1|6655.1|6651.1|6646.1|31
1601619600000|2020-10-02 06:20:00|6656.6|6651.6|6666.6|6661.6|6667.6|6662.6|6651.6|6646.6|15
1601619900000|2020-10-02 06:25:00|6667.6|6662.6|6688.6|6683.6|6691.1|6686.1|6667.6|6662.6|21
1601620200000|2020-10-02 06:30:00|6688.1|6683.1|6681.6|6676.6|6688.1|6683.1|6680.1|6675.1|10
1601620500000|2020-10-02 06:35:00|6681.1|6676.1|6674.6|6669.6|6683.6|6678.6|6672.6|6667.6|23
1601620800000|2020-10-02 06:40:00|6675.1|6670.1|6672.6|6667.6|6681.6|6676.6|6672.6|6667.6|12
1601621100000|2020-10-02 06:45:00|6672.1|6667.1|6667.6|6662.6|6675.6|6670.6|6667.6|6662.6|16
1601621400000|2020-10-02 06:50:00|6667.1|6662.1|6672.1|6667.1|6672.1|6667.1|6666.6|6661.6|11
1601621700000|2020-10-02 06:55:00|6672.6|6667.6|6678.1|6673.1|6680.6|6675.6|6667.6|6662.6|87
1601622000000|2020-10-02 07:00:00|6680.6|6675.6|6667.6|6662.6|6680.6|6675.6|6655.1|6650.1|720
1601622300000|2020-10-02 07:05:00|6667.1|6662.1|6699.6|6694.6|6705.1|6700.1|6667.1|6662.1|527
1601622600000|2020-10-02 07:10:00|6698.6|6693.6|6686.6|6681.6|6698.6|6693.6|6682.6|6677.6|229
1601622900000|2020-10-02 07:15:00|6687.6|6682.6|6704.6|6699.6|6706.1|6701.1|6687.6|6682.6|146
1601623200000|2020-10-02 07:20:00|6703.6|6698.6|6701.6|6696.6|6717.1|6712.1|6700.1|6695.1|150
1601623500000|2020-10-02 07:25:00|6700.6|6695.6|6718.6|6713.6|6723.1|6718.1|6700.6|6695.6|129
1601623800000|2020-10-02 07:30:00|6719.1|6714.1|6726.6|6721.6|6729.1|6724.1|6714.6|6709.6|201
1601624100000|2020-10-02 07:35:00|6727.1|6722.1|6714.6|6709.6|6727.6|6722.6|6703.6|6698.6|142
1601624400000|2020-10-02 07:40:00|6712.7|6707.7|6718.7|6713.7|6722.2|6717.2|6712.7|6707.7|90
1601624700000|2020-10-02 07:45:00|6718.2|6713.2|6703.2|6698.2|6718.2|6713.2|6702.7|6697.7|108
1601625000000|2020-10-02 07:50:00|6702.7|6697.7|6701.2|6696.2|6706.7|6701.7|6696.7|6691.7|132
1601625300000|2020-10-02 07:55:00|6700.2|6695.2|6713.7|6708.7|6713.7|6708.7|6698.2|6693.2|108
1601625600000|2020-10-02 08:00:00|6714.2|6709.2|6725.7|6720.7|6726.2|6721.2|6712.7|6707.7|66
1601625900000|2020-10-02 08:05:00|6726.2|6721.2|6727.2|6722.2|6730.2|6725.2|6721.2|6716.2|113
1601626200000|2020-10-02 08:10:00|6726.7|6721.7|6722.7|6717.7|6728.2|6723.2|6715.7|6710.7|87
1601626500000|2020-10-02 08:15:00|6723.2|6718.2|6737.2|6732.2|6737.2|6732.2|6722.2|6717.2|108
1601626800000|2020-10-02 08:20:00|6737.7|6732.7|6741.2|6736.2|6743.2|6738.2|6736.2|6731.2|97
1601627100000|2020-10-02 08:25:00|6741.7|6736.7|6748.2|6743.2|6749.2|6744.2|6741.7|6736.7|86
1601627400000|2020-10-02 08:30:00|6747.7|6742.7|6747.2|6742.2|6749.7|6744.7|6737.2|6732.2|152
1601627700000|2020-10-02 08:35:00|6746.7|6741.7|6745.7|6740.7|6757.7|6752.7|6744.2|6739.2|95
1601628000000|2020-10-02 08:40:00|6744.2|6739.2|6742.7|6737.7|6748.7|6743.7|6741.2|6736.2|79
1601628300000|2020-10-02 08:45:00|6743.2|6738.2|6741.7|6736.7|6750.2|6745.2|6739.2|6734.2|46
1601628600000|2020-10-02 08:50:00|6741.2|6736.2|6745.7|6740.7|6746.7|6741.7|6738.2|6733.2|55
1601628900000|2020-10-02 08:55:00|6746.7|6741.7|6740.2|6735.2|6749.7|6744.7|6739.7|6734.7|66
1601629200000|2020-10-02 09:00:00|6739.2|6734.2|6746.2|6741.2|6746.2|6741.2|6735.2|6730.2|109
1601629500000|2020-10-02 09:05:00|6745.7|6740.7|6743.2|6738.2|6748.2|6743.2|6737.2|6732.2|101
1601629800000|2020-10-02 09:10:00|6743.7|6738.7|6740.7|6735.7|6750.2|6745.2|6739.2|6734.2|40
1601630100000|2020-10-02 09:15:00|6741.2|6736.2|6738.7|6733.7|6743.7|6738.7|6734.7|6729.7|55
1601630400000|2020-10-02 09:20:00|6739.2|6734.2|6734.2|6729.2|6744.7|6739.7|6733.7|6728.7|60
1601630700000|2020-10-02 09:25:00|6735.2|6730.2|6736.2|6731.2|6740.2|6735.2|6730.7|6725.7|57
1601631000000|2020-10-02 09:30:00|6736.7|6731.7|6734.2|6729.2|6740.2|6735.2|6732.2|6727.2|49
1601631300000|2020-10-02 09:35:00|6733.7|6728.7|6735.7|6730.7|6740.7|6735.7|6733.2|6728.2|78
1601631600000|2020-10-02 09:40:00|6736.7|6731.7|6728.2|6723.2|6736.7|6731.7|6725.2|6720.2|80
1601631900000|2020-10-02 09:45:00|6728.7|6723.7|6727.2|6722.2|6732.2|6727.2|6725.7|6720.7|67
1601632200000|2020-10-02 09:50:00|6726.7|6721.7|6721.7|6716.7|6726.7|6721.7|6716.7|6711.7|69
1601632500000|2020-10-02 09:55:00|6721.2|6716.2|6717.2|6712.2|6722.2|6717.2|6711.7|6706.7|109
1601632800000|2020-10-02 10:00:00|6716.2|6711.2|6724.2|6719.2|6725.2|6720.2|6711.7|6706.7|127
1601633100000|2020-10-02 10:05:00|6721.7|6716.7|6723.2|6718.2|6723.2|6718.2|6718.2|6713.2|88
1601633400000|2020-10-02 10:10:00|6721.7|6716.7|6714.7|6709.7|6722.2|6717.2|6710.7|6705.7|35
1601633700000|2020-10-02 10:15:00|6714.2|6709.2|6703.2|6698.2|6714.7|6709.7|6702.2|6697.2|115
1601634000000|2020-10-02 10:20:00|6702.2|6697.2|6698.2|6693.2|6702.7|6697.7|6696.2|6691.2|136
1601634300000|2020-10-02 10:25:00|6697.7|6692.7|6700.7|6695.7|6705.7|6700.7|6697.2|6692.2|271
1601634600000|2020-10-02 10:30:00|6701.2|6696.2|6704.2|6699.2|6705.2|6700.2|6697.2|6692.2|50
1601634900000|2020-10-02 10:35:00|6703.7|6698.7|6706.2|6701.2|6707.2|6702.2|6699.2|6694.2|100
1601635200000|2020-10-02 10:40:00|6705.2|6700.2|6705.2|6700.2|6707.2|6702.2|6698.2|6693.2|58
1601635500000|2020-10-02 10:45:00|6704.7|6699.7|6697.7|6692.7|6705.2|6700.2|6694.2|6689.2|74
1601635800000|2020-10-02 10:50:00|6698.2|6693.2|6705.2|6700.2|6707.2|6702.2|6697.2|6692.2|41
1601636100000|2020-10-02 10:55:00|6705.7|6700.7|6703.2|6698.2|6707.7|6702.7|6699.2|6694.2|59
1601636400000|2020-10-02 11:00:00|6703.7|6698.7|6703.2|6698.2|6706.7|6701.7|6698.7|6693.7|61
1601636700000|2020-10-02 11:05:00|6702.7|6697.7|6695.7|6690.7|6702.7|6697.7|6695.2|6690.2|66
1601637000000|2020-10-02 11:10:00|6696.2|6691.2|6697.7|6692.7|6701.2|6696.2|6694.2|6689.2|70
1601637300000|2020-10-02 11:15:00|6698.2|6693.2|6692.2|6687.2|6700.2|6695.2|6690.2|6685.2|25
1601637600000|2020-10-02 11:20:00|6693.2|6688.2|6690.2|6685.2|6693.2|6688.2|6688.2|6683.2|27
1601637900000|2020-10-02 11:25:00|6690.7|6685.7|6696.2|6691.2|6696.2|6691.2|6689.7|6684.7|58
1601638200000|2020-10-02 11:30:00|6695.7|6690.7|6698.2|6693.2|6700.7|6695.7|6694.2|6689.2|34
1601638500000|2020-10-02 11:35:00|6698.7|6693.7|6699.7|6694.7|6704.2|6699.2|6697.2|6692.2|41
1601638800000|2020-10-02 11:40:00|6699.3|6694.3|6692.3|6687.3|6699.8|6694.8|6689.8|6684.8|80
1601639100000|2020-10-02 11:45:00|6692.8|6687.8|6697.8|6692.8|6698.3|6693.3|6691.3|6686.3|25
1601639400000|2020-10-02 11:50:00|6697.3|6692.3|6697.8|6692.8|6701.8|6696.8|6692.3|6687.3|73
1601639700000|2020-10-02 11:55:00|6697.3|6692.3|6701.8|6696.8|6701.8|6696.8|6692.8|6687.8|157
1601640000000|2020-10-02 12:00:00|6700.3|6695.3|6702.8|6697.8|6706.8|6701.8|6699.3|6694.3|67
1601640300000|2020-10-02 12:05:00|6703.8|6698.8|6707.8|6702.8|6710.3|6705.3|6703.3|6698.3|64
1601640600000|2020-10-02 12:10:00|6707.3|6702.3|6715.8|6710.8|6715.8|6710.8|6707.3|6702.3|53
1601640900000|2020-10-02 12:15:00|6715.3|6710.3|6714.8|6709.8|6716.8|6711.8|6711.3|6706.3|52
1601641200000|2020-10-02 12:20:00|6714.3|6709.3|6716.8|6711.8|6716.8|6711.8|6711.8|6706.8|42
1601641500000|2020-10-02 12:25:00|6717.8|6712.8|6716.3|6711.3|6717.8|6712.8|6708.8|6703.8|58
1601641800000|2020-10-02 12:30:00|6715.8|6710.8|6712.8|6707.8|6715.8|6710.8|6706.3|6701.3|114
1601642100000|2020-10-02 12:35:00|6712.3|6707.3|6708.8|6703.8|6712.8|6707.8|6703.8|6698.8|118
1601642400000|2020-10-02 12:40:00|6708.3|6703.3|6702.8|6697.8|6708.8|6703.8|6700.3|6695.3|43
1601642700000|2020-10-02 12:45:00|6703.8|6698.8|6699.8|6694.8|6704.8|6699.8|6694.8|6689.8|63
1601643000000|2020-10-02 12:50:00|6698.8|6693.8|6696.3|6691.3|6700.8|6695.8|6695.8|6690.8|54
1601643300000|2020-10-02 12:55:00|6696.8|6691.8|6700.8|6695.8|6701.8|6696.8|6695.8|6690.8|37
1601643600000|2020-10-02 13:00:00|6698.8|6693.8|6682.3|6677.3|6698.8|6693.8|6678.3|6673.3|173
1601643900000|2020-10-02 13:05:00|6683.3|6678.3|6688.3|6683.3|6689.8|6684.8|6682.8|6677.8|55
1601644200000|2020-10-02 13:10:00|6688.8|6683.8|6683.8|6678.8|6690.8|6685.8|6681.8|6676.8|87
1601644500000|2020-10-02 13:15:00|6682.8|6677.8|6686.8|6681.8|6687.8|6682.8|6680.3|6675.3|116
1601644800000|2020-10-02 13:20:00|6685.8|6680.8|6682.8|6677.8|6685.8|6680.8|6680.3|6675.3|153
1601645100000|2020-10-02 13:25:00|6684.3|6679.3|6681.8|6676.8|6688.3|6683.3|6680.8|6675.8|122
1601645400000|2020-10-02 13:30:00|6681.3|6676.3|6696.3|6691.3|6697.3|6692.3|6676.8|6671.8|305
1601645700000|2020-10-02 13:35:00|6696.8|6691.8|6717.3|6712.3|6719.3|6714.3|6695.8|6690.8|164
1601646000000|2020-10-02 13:40:00|6716.8|6711.8|6716.8|6711.8|6724.3|6719.3|6712.8|6707.8|171
1601646300000|2020-10-02 13:45:00|6717.3|6712.3|6719.8|6714.8|6720.8|6715.8|6712.8|6707.8|120
1601646600000|2020-10-02 13:50:00|6720.3|6715.3|6711.8|6706.8|6720.8|6715.8|6706.8|6701.8|136
1601646900000|2020-10-02 13:55:00|6712.3|6707.3|6711.3|6706.3|6713.8|6708.8|6706.8|6701.8|255
1601647200000|2020-10-02 14:00:00|6712.3|6707.3|6720.8|6715.8|6725.8|6720.8|6711.3|6706.3|234
1601647500000|2020-10-02 14:05:00|6722.3|6717.3|6725.8|6720.8|6731.8|6726.8|6721.8|6716.8|133
1601647800000|2020-10-02 14:10:00|6726.4|6721.4|6719.4|6714.4|6727.9|6722.9|6716.9|6711.9|74
1601648100000|2020-10-02 14:15:00|6719.9|6714.9|6716.4|6711.4|6723.4|6718.4|6715.9|6710.9|193
1601648400000|2020-10-02 14:20:00|6716.9|6711.9|6715.9|6710.9|6719.4|6714.4|6714.4|6709.4|84
1601648700000|2020-10-02 14:25:00|6716.4|6711.4|6717.4|6712.4|6724.4|6719.4|6712.4|6707.4|169
1601649000000|2020-10-02 14:30:00|6715.9|6710.9|6724.4|6719.4|6724.4|6719.4|6714.4|6709.4|131
1601649300000|2020-10-02 14:35:00|6724.9|6719.9|6713.4|6708.4|6724.9|6719.9|6713.4|6708.4|77
1601649600000|2020-10-02 14:40:00|6713.9|6708.9|6712.9|6707.9|6715.4|6710.4|6710.9|6705.9|77
1601649900000|2020-10-02 14:45:00|6713.4|6708.4|6713.4|6708.4|6720.4|6715.4|6710.9|6705.9|184
1601650200000|2020-10-02 14:50:00|6712.4|6707.4|6707.9|6702.9|6713.4|6708.4|6706.4|6701.4|111
1601650500000|2020-10-02 14:55:00|6708.4|6703.4|6715.4|6710.4|6717.9|6712.9|6708.4|6703.4|92
1601650800000|2020-10-02 15:00:00|6716.4|6711.4|6724.9|6719.9|6727.9|6722.9|6711.4|6706.4|150
1601651100000|2020-10-02 15:05:00|6723.9|6718.9|6728.9|6723.9|6731.4|6726.4|6721.9|6716.9|114
1601651400000|2020-10-02 15:10:00|6729.9|6724.9|6735.4|6730.4|6736.9|6731.9|6727.9|6722.9|102
1601651700000|2020-10-02 15:15:00|6736.4|6731.4|6744.4|6739.4|6744.4|6739.4|6731.9|6726.9|244
1601652000000|2020-10-02 15:20:00|6743.9|6738.9|6747.9|6742.9|6754.9|6749.9|6743.9|6738.9|190
1601652300000|2020-10-02 15:25:00|6748.4|6743.4|6745.9|6740.9|6751.9|6746.9|6743.4|6738.4|267
1601652600000|2020-10-02 15:30:00|6746.4|6741.4|6756.4|6748.4|6756.4|6749.4|6744.4|6737.4|390
1601652900000|2020-10-02 15:35:00|6758.4|6750.4|6752.4|6744.4|6759.4|6752.4|6750.4|6743.4|153
1601653200000|2020-10-02 15:40:00|6751.4|6743.4|6747.4|6739.4|6752.4|6745.4|6747.4|6739.4|33
1601653500000|2020-10-02 15:45:00|6746.4|6740.4|6752.4|6744.4|6752.4|6745.4|6746.4|6738.4|19
1601653800000|2020-10-02 15:50:00|6751.4|6745.4|6747.4|6739.4|6754.4|6747.4|6747.4|6739.4|33
1601654100000|2020-10-02 15:55:00|6746.4|6738.4|6741.4|6733.4|6746.4|6739.4|6740.4|6732.4|15
1601654400000|2020-10-02 16:00:00|6740.4|6732.4|6735.4|6727.4|6741.4|6734.4|6733.4|6725.4|56
1601654700000|2020-10-02 16:05:00|6736.4|6728.4|6751.4|6743.4|6751.4|6743.4|6736.4|6728.4|19
1601655000000|2020-10-02 16:10:00|6750.4|6742.4|6765.4|6757.4|6775.4|6767.4|6749.4|6741.4|128
1601655300000|2020-10-02 16:15:00|6767.4|6760.4|6783.4|6775.4|6783.4|6776.4|6765.4|6757.4|58
1601655600000|2020-10-02 16:20:00|6785.4|6776.4|6777.4|6769.4|6788.4|6780.4|6776.4|6768.4|29
1601655900000|2020-10-02 16:25:00|6778.4|6771.4|6775.4|6767.4|6782.4|6775.4|6775.4|6767.4|12
1601656200000|2020-10-02 16:30:00|6776.4|6768.4|6775.4|6767.4|6779.4|6772.4|6772.4|6764.4|24
1601656500000|2020-10-02 16:35:00|6776.4|6768.4|6784.4|6776.4|6784.4|6777.4|6773.4|6765.4|11
1601656800000|2020-10-02 16:40:00|6783.4|6775.4|6783.4|6775.4|6783.4|6776.4|6779.4|6771.4|8
1601657100000|2020-10-02 16:45:00|6782.4|6774.4|6777.4|6770.4|6782.4|6774.4|6777.4|6770.4|7
1601657400000|2020-10-02 16:50:00|6776.4|6769.4|6777.4|6770.4|6779.4|6772.4|6773.4|6766.4|14
1601657700000|2020-10-02 16:55:00|6775.4|6768.4|6774.4|6767.4|6780.4|6772.4|6774.4|6767.4|7
1601658000000|2020-10-02 17:00:00|6776.4|6768.4|6773.4|6765.4|6779.4|6771.4|6771.4|6764.4|5
1601658300000|2020-10-02 17:05:00|6772.4|6764.4|6772.4|6764.4|6774.4|6767.4|6769.4|6761.4|10
1601658600000|2020-10-02 17:10:00|6773.4|6765.4|6770.4|6763.4|6778.4|6770.4|6770.4|6763.4|4
1601658900000|2020-10-02 17:15:00|6773.4|6765.4|6777.4|6769.4|6778.4|6770.4|6770.4|6763.4|10
1601659200000|2020-10-02 17:20:00|6776.4|6768.4|6780.4|6771.4|6780.4|6772.4|6774.4|6766.4|19
1601659500000|2020-10-02 17:25:00|6779.4|6773.4|6779.4|6771.4|6781.4|6773.4|6779.4|6771.4|1
1601659800000|2020-10-02 17:30:00|6780.4|6772.4|6769.4|6761.4|6781.4|6773.4|6769.4|6761.4|3
1601660100000|2020-10-02 17:35:00|6770.4|6762.4|6774.4|6766.4|6775.4|6767.4|6770.4|6762.4|6
1601660400000|2020-10-02 17:40:00|6772.4|6764.4|6764.4|6756.4|6772.4|6764.4|6763.4|6755.4|27
1601660700000|2020-10-02 17:45:00|6763.4|6755.4|6764.4|6756.4|6767.4|6759.4|6762.4|6754.4|23
1601661000000|2020-10-02 17:50:00|6765.4|6757.4|6766.4|6758.4|6767.4|6759.4|6761.4|6752.4|19
1601661300000|2020-10-02 17:55:00|6765.4|6757.4|6766.3|6754.3|6770.9|6760.4|6762.4|6754.3|11
1601661600000|2020-10-02 18:00:00|6766.2|6754.2|6774.2|6762.2|6774.2|6762.2|6765.1|6753.1|0
1601661900000|2020-10-02 18:05:00|6774.3|6762.3|6778.8|6766.8|6780.9|6768.9|6774.1|6762.1|0
1601662200000|2020-10-02 18:10:00|6778.9|6766.9|6780.5|6768.5|6783.1|6771.1|6778.2|6766.2|0
1601662500000|2020-10-02 18:15:00|6780.7|6768.7|6780.3|6768.3|6780.8|6768.8|6778.2|6766.2|0
1601662800000|2020-10-02 18:20:00|6780.4|6768.4|6780.7|6768.7|6780.9|6768.9|6778.2|6766.2|0
1601663100000|2020-10-02 18:25:00|6780.8|6768.8|6774.5|6762.5|6780.8|6768.8|6774.2|6762.2|0
1601663400000|2020-10-02 18:30:00|6774.6|6762.6|6772.5|6760.5|6776.9|6764.9|6768|6756|0
1601663700000|2020-10-02 18:35:00|6772.6|6760.6|6771.8|6759.8|6774.2|6762.2|6770|6758|0
1601664000000|2020-10-02 18:40:00|6771.7|6759.7|6775.4|6763.4|6777.9|6765.9|6771.3|6759.3|0
1601664300000|2020-10-02 18:45:00|6775.5|6763.5|6773.5|6761.5|6781.1|6769.1|6768.9|6756.9|0
1601664600000|2020-10-02 18:50:00|6773.6|6761.6|6771.2|6759.2|6773.8|6761.8|6766.8|6754.8|0
1601664900000|2020-10-02 18:55:00|6771.1|6759.1|6775.8|6763.8|6780.5|6768.5|6771.1|6759.1|0
1601665200000|2020-10-02 19:00:00|6775.9|6763.9|6772.8|6760.8|6776.5|6764.5|6767.6|6755.6|0
1601665500000|2020-10-02 19:05:00|6772.7|6760.7|6770.3|6758.3|6772.8|6760.8|6768.2|6756.2|0
1601665800000|2020-10-02 19:10:00|6770.4|6758.4|6763.7|6751.7|6781.4|6769.4|6759.1|6747.1|0
1601666100000|2020-10-02 19:15:00|6763.6|6751.6|6768.5|6756.5|6770.7|6758.7|6759.2|6747.2|0
1601666400000|2020-10-02 19:20:00|6768.4|6756.4|6770.8|6758.8|6777.2|6765.2|6766.3|6754.3|0
1601666700000|2020-10-02 19:25:00|6770.7|6758.7|6770.9|6758.9|6773.3|6761.3|6768.7|6756.7|0
1601667000000|2020-10-02 19:30:00|6771|6759|6779.2|6767.2|6781.7|6769.7|6768.5|6756.5|0
1601667300000|2020-10-02 19:35:00|6779.1|6767.1|6779.2|6767.2|6781.9|6769.9|6776.8|6764.8|0
1601667600000|2020-10-02 19:40:00|6779.3|6767.3|6774.5|6762.5|6781.2|6769.2|6770.2|6758.2|0
1601667900000|2020-10-02 19:45:00|6774.3|6762.3|6774.1|6762.1|6774.5|6762.5|6767.9|6755.9|0
1601668200000|2020-10-02 19:50:00|6774|6762|6763.4|6751.4|6774|6762|6763.4|6751.4|0
1601668500000|2020-10-02 19:55:00|6763.3|6751.3|6766.3|6754.3|6767.2|6755.2|6759.6|6747.6|0
1601668800000|2020-10-02 20:00:00|6770.3|6758.3|6771.4|6759.4|6780.5|6768.5|6769.9|6757.9|0
1601669100000|2020-10-02 20:05:00|6771|6759|6766.3|6754.3|6773.5|6761.5|6763.4|6751.4|0
1601669400000|2020-10-02 20:10:00|6766.4|6754.4|6771.2|6759.2|6772|6760|6766.3|6754.3|0
1601669700000|2020-10-02 20:15:00|6771.1|6759.1|6777.8|6765.8|6778.6|6766.6|6770.3|6758.3|0
1601670000000|2020-10-02 20:20:00|6778|6766|6776.9|6764.9|6779.9|6767.9|6775.5|6763.5|0
1601670300000|2020-10-02 20:25:00|6776.7|6764.7|6776.7|6764.7|6780.4|6768.4|6776.3|6764.3|0
1601670600000|2020-10-02 20:30:00|6776.9|6764.9|6783.6|6771.6|6790.3|6778.3|6774.1|6762.1|0
1601670900000|2020-10-02 20:35:00|6783.2|6771.2|6784.3|6772.3|6785.1|6773.1|6782.8|6770.8|0
1601671200000|2020-10-02 20:40:00|6784.2|6772.2|6784.7|6772.7|6786.4|6774.4|6783.8|6771.8|0
1601671500000|2020-10-02 20:45:00|6785.3|6773.3|6784.7|6772.7|6786.4|6774.4|6783.8|6771.8|0
1601671800000|2020-10-02 20:50:00|6784.6|6772.6|6785.7|6773.7|6788.3|6776.3|6783.8|6771.8|0
1601672100000|2020-10-02 20:55:00|6785.8|6773.8|6783.7|6771.7|6787.9|6775.9|6783.6|6771.6|0
1601848800000|2020-10-04 22:00:00|6766.1|6754.1|6762.7|6750.7|6766.3|6754.3|6762.2|6750.2|0
1601849100000|2020-10-04 22:05:00|6762.9|6750.9|6769|6757|6770.5|6758.5|6761.8|6749.8|0
1601849400000|2020-10-04 22:10:00|6769.1|6757.1|6764.9|6752.9|6770|6758|6764.5|6752.5|0
1601849700000|2020-10-04 22:15:00|6764.7|6752.7|6757.5|6745.5|6767.7|6755.7|6753.9|6741.9|0
1601850000000|2020-10-04 22:20:00|6757.3|6745.3|6763.4|6751.4|6767|6755|6756.5|6744.5|0
1601850300000|2020-10-04 22:25:00|6763.5|6751.5|6763.4|6751.4|6766|6754|6761.5|6749.5|0
1601850600000|2020-10-04 22:30:00|6763.5|6751.5|6768.3|6756.3|6769.7|6757.7|6763.4|6751.4|0
1601850900000|2020-10-04 22:35:00|6768.2|6756.2|6767.7|6755.7|6769.7|6757.7|6767.3|6755.3|0
1601851200000|2020-10-04 22:40:00|6767.8|6755.8|6757.8|6745.8|6769.6|6757.6|6757.6|6745.6|0
1601851500000|2020-10-04 22:45:00|6757.4|6745.4|6762.9|6750.9|6763.5|6751.5|6757.4|6745.4|0
1601851800000|2020-10-04 22:50:00|6762.5|6750.5|6761.3|6749.3|6762.9|6750.9|6760.6|6748.6|0
1601852100000|2020-10-04 22:55:00|6761.5|6749.5|6765.5|6753.5|6766.4|6754.4|6761.3|6749.3|0
1601852400000|2020-10-04 23:00:00|6765.6|6753.6|6767|6755|6767.2|6755.2|6764.7|6752.7|0
1601852700000|2020-10-04 23:05:00|6767.2|6755.2|6764.6|6752.6|6767.2|6755.2|6763.6|6751.6|0
1601853000000|2020-10-04 23:10:00|6764.5|6752.5|6768.1|6756.1|6768.3|6756.3|6764.2|6752.2|0
1601853300000|2020-10-04 23:15:00|6767.9|6755.9|6764.9|6752.9|6768.1|6756.1|6764.5|6752.5|0
1601853600000|2020-10-04 23:20:00|6765|6753|6768.1|6756.1|6769.2|6757.2|6764.9|6752.9|0
1601853900000|2020-10-04 23:25:00|6767.9|6755.9|6766|6754|6768.5|6756.5|6765.4|6753.4|0
1601854200000|2020-10-04 23:30:00|6766.4|6754.4|6765.2|6753.2|6767.8|6755.8|6765|6753|0
1601854500000|2020-10-04 23:35:00|6765|6753|6766.3|6754.3|6766.9|6754.9|6765|6753|0
1601854800000|2020-10-04 23:40:00|6766.5|6754.5|6768.6|6756.6|6770.1|6758.1|6765.4|6753.4|0
1601855100000|2020-10-04 23:45:00|6768.2|6756.2|6766.7|6754.7|6768.2|6756.2|6763.1|6751.1|0
1601855400000|2020-10-04 23:50:00|6766.9|6754.9|6770.8|6758.8|6771.2|6759.2|6766.9|6754.9|0
1601855700000|2020-10-04 23:55:00|6771|6759|6773.7|6761.7|6778.7|6766.7|6770.4|6758.4|0
1601856000000|2020-10-05 00:00:00|6773.9|6761.9|6775.8|6763.8|6775.8|6763.8|6769.5|6757.5|0
1601856300000|2020-10-05 00:05:00|6775.4|6763.4|6773.9|6761.9|6778.6|6766.6|6773.9|6761.9|0
1601856600000|2020-10-05 00:10:00|6774.3|6762.3|6773.4|6761.4|6778.5|6766.5|6773|6761|0
1601856900000|2020-10-05 00:15:00|6773|6761|6787.4|6775.4|6787.5|6775.5|6773|6761|0
1601857200000|2020-10-05 00:20:00|6786.7|6774.7|6787.4|6775.4|6789.6|6777.6|6783.4|6771.4|0
1601857500000|2020-10-05 00:25:00|6786.4|6774.4|6785.3|6773.3|6789.4|6777.4|6785.3|6773.3|0
1601857800000|2020-10-05 00:30:00|6785.7|6773.7|6783.3|6771.3|6787.4|6775.4|6782.3|6770.3|0
1601858100000|2020-10-05 00:35:00|6784|6772|6787.4|6775.4|6789.4|6777.4|6783.3|6771.3|0
1601858400000|2020-10-05 00:40:00|6788.2|6776.2|6785.3|6773.3|6789.4|6777.4|6784.2|6772.2|0
1601858700000|2020-10-05 00:45:00|6785.2|6773.2|6779.3|6767.3|6785.3|6773.3|6778.3|6766.3|0
1601859000000|2020-10-05 00:50:00|6781.3|6769.3|6779.3|6767.3|6781.4|6769.4|6779.3|6767.3|0
1601859300000|2020-10-05 00:55:00|6779.7|6767.7|6785.6|6773.6|6785.6|6773.6|6779.3|6767.3|0
1601859600000|2020-10-05 01:00:00|6786.4|6774.4|6784.4|6772.4|6787.6|6775.6|6783.3|6771.3|0
1601859900000|2020-10-05 01:05:00|6784|6772|6785.5|6773.5|6785.5|6773.5|6782.3|6770.3|0
1601860200000|2020-10-05 01:10:00|6785.9|6773.9|6781.4|6769.4|6787.5|6775.5|6781.3|6769.3|0
1601860500000|2020-10-05 01:15:00|6781.3|6769.3|6782.3|6770.3|6785.5|6773.5|6781.3|6769.3|0
1601860800000|2020-10-05 01:20:00|6782.7|6770.7|6784.4|6772.4|6786.4|6774.4|6782.7|6770.7|0
1601861100000|2020-10-05 01:25:00|6784.7|6772.7|6785.2|6773.2|6788.3|6776.3|6784.2|6772.2|0
1601861400000|2020-10-05 01:30:00|6786.2|6774.2|6780.2|6768.2|6786.2|6774.2|6778.1|6766.1|0
1601861700000|2020-10-05 01:35:00|6780.1|6768.1|6778|6766|6780.2|6768.2|6776|6764|0
1601862000000|2020-10-05 01:40:00|6778.1|6766.1|6778.1|6766.1|6780.1|6768.1|6773.9|6761.9|0
1601862300000|2020-10-05 01:45:00|6778|6766|6779|6767|6782.2|6770.2|6774|6762|0
1601862600000|2020-10-05 01:50:00|6779.1|6767.1|6775.9|6763.9|6780.1|6768.1|6775.9|6763.9|0
1601862900000|2020-10-05 01:55:00|6775.8|6763.8|6775.9|6763.9|6777.9|6765.9|6772.8|6760.8|0
1601863200000|2020-10-05 02:00:00|6776.3|6764.3|6779.9|6767.9|6779.9|6767.9|6773.8|6761.8|0
1601863500000|2020-10-05 02:05:00|6780|6768|6782|6770|6782|6770|6778.9|6766.9|0
1601863800000|2020-10-05 02:10:00|6781.9|6769.9|6782|6770|6784.1|6772.1|6781.9|6769.9|0
1601864100000|2020-10-05 02:15:00|6782.4|6770.4|6782.1|6770.1|6785.1|6773.1|6782|6770|0
1601864400000|2020-10-05 02:20:00|6782.5|6770.5|6782.1|6770.1|6784|6772|6782|6770|0
1601864700000|2020-10-05 02:25:00|6782|6770|6784.1|6772.1|6784.1|6772.1|6782|6770|0
1601865000000|2020-10-05 02:30:00|6784|6772|6786.1|6774.1|6786.2|6774.2|6782|6770|0
1601865300000|2020-10-05 02:35:00|6785.3|6773.3|6785.1|6773.1|6785.3|6773.3|6782|6770|0
1601865600000|2020-10-05 02:40:00|6784.7|6772.7|6784.1|6772.1|6784.7|6772.7|6784|6772|0
1601865900000|2020-10-05 02:45:00|6804.2|6792.2|6806.3|6794.3|6806.3|6794.3|6804.2|6792.2|0
1601866200000|2020-10-05 02:50:00|6806.2|6794.2|6806.3|6794.3|6806.3|6794.3|6806.2|6794.2|0
1601866500000|2020-10-05 02:55:00|6806.6|6794.6|6806.3|6794.3|6808.3|6796.3|6805.2|6793.2|0
1601866800000|2020-10-05 03:00:00|6786.5|6774.5|6787.3|6775.3|6790.4|6778.4|6786.1|6774.1|0
1601867100000|2020-10-05 03:05:00|6788.3|6776.3|6786.3|6774.3|6788.3|6776.3|6786.3|6774.3|0
1601867400000|2020-10-05 03:10:00|6787|6775|6788.3|6776.3|6790.3|6778.3|6787|6775|0
1601867700000|2020-10-05 03:15:00|6788.6|6776.6|6788.3|6776.3|6790.3|6778.3|6788.3|6776.3|0
1601868000000|2020-10-05 03:20:00|6788.6|6776.6|6788.2|6776.2|6789.3|6777.3|6787.2|6775.2|0
1601868300000|2020-10-05 03:25:00|6788.1|6776.1|6788.2|6776.2|6790.2|6778.2|6786.1|6774.1|0
1601868600000|2020-10-05 03:30:00|6788.1|6776.1|6788.1|6776.1|6790.2|6778.2|6788|6776|0
1601868900000|2020-10-05 03:35:00|6788|6776|6788|6776|6788.1|6776.1|6786.1|6774.1|0
1601869200000|2020-10-05 03:40:00|6788.1|6776.1|6786|6774|6788.1|6776.1|6784|6772|0
1601869500000|2020-10-05 03:45:00|6786.1|6774.1|6786|6774|6788.1|6776.1|6784|6772|0
1601869800000|2020-10-05 03:50:00|6785.9|6773.9|6781.7|6769.7|6786|6774|6781.7|6769.7|0
1601870100000|2020-10-05 03:55:00|6781.8|6769.8|6775.5|6763.5|6782.8|6770.8|6775.5|6763.5|0
1601870400000|2020-10-05 04:00:00|6775.9|6763.9|6777.2|6765.2|6777.2|6765.2|6773.3|6761.3|0
1601870700000|2020-10-05 04:05:00|6777.6|6765.6|6778.2|6766.2|6779.3|6767.3|6777.2|6765.2|0
1601871000000|2020-10-05 04:10:00|6778.3|6766.3|6781.3|6769.3|6781.4|6769.4|6778.2|6766.2|0
1601871300000|2020-10-05 04:15:00|6781.4|6769.4|6783.4|6771.4|6783.4|6771.4|6781.4|6769.4|0
1601871600000|2020-10-05 04:20:00|6783.3|6771.3|6780.3|6768.3|6783.4|6771.4|6780.3|6768.3|0
1601871900000|2020-10-05 04:25:00|6779.9|6767.9|6779.3|6767.3|6781.3|6769.3|6779.3|6767.3|0
1601872200000|2020-10-05 04:30:00|6779.4|6767.4|6783.5|6771.5|6785.6|6773.6|6779.4|6767.4|0
1601872500000|2020-10-05 04:35:00|6783.6|6771.6|6783.5|6771.5|6785.6|6773.6|6781.6|6769.6|0
1601872800000|2020-10-05 04:40:00|6782.7|6770.7|6779.5|6767.5|6782.7|6770.7|6777.5|6765.5|0
1601873100000|2020-10-05 04:45:00|6779.6|6767.6|6781.5|6769.5|6781.6|6769.6|6779.4|6767.4|0
1601873400000|2020-10-05 04:50:00|6780.7|6768.7|6779.5|6767.5|6781.5|6769.5|6779.5|6767.5|0
1601873700000|2020-10-05 04:55:00|6780.2|6768.2|6781.6|6769.6|6783.6|6771.6|6779.5|6767.5|0
1601874000000|2020-10-05 05:00:00|6781.7|6769.7|6781.6|6769.6|6783.7|6771.7|6779.5|6767.5|0
1601874300000|2020-10-05 05:05:00|6782|6770|6783.6|6771.6|6785.7|6773.7|6782|6770|0
1601874600000|2020-10-05 05:10:00|6783.5|6771.5|6784.6|6772.6|6785.6|6773.6|6783.5|6771.5|0
1601874900000|2020-10-05 05:15:00|6805.1|6793.1|6805.7|6793.7|6805.8|6793.8|6803.6|6791.6|0
1601875200000|2020-10-05 05:20:00|6805.8|6793.8|6807.8|6795.8|6807.9|6795.9|6805.7|6793.7|0
1601875500000|2020-10-05 05:25:00|6807.9|6795.9|6808.9|6796.9|6808.9|6796.9|6805.8|6793.8|0
1601875800000|2020-10-05 05:30:00|6789.7|6777.7|6787.7|6775.7|6789.7|6777.7|6787.6|6775.6|0
1601876100000|2020-10-05 05:35:00|6788.5|6776.5|6787.7|6775.7|6789.7|6777.7|6785.6|6773.6|0
1601876400000|2020-10-05 05:40:00|6787.3|6775.3|6785.6|6773.6|6787.7|6775.7|6785.6|6773.6|0
1601876700000|2020-10-05 05:45:00|6785.7|6773.7|6790.1|6778.1|6792.1|6780.1|6785.7|6773.7|0
1601877000000|2020-10-05 05:50:00|6790|6778|6790|6778|6790.1|6778.1|6787.9|6775.9|0
1601877300000|2020-10-05 05:55:00|6789.9|6777.9|6787.9|6775.9|6789.9|6777.9|6787.8|6775.8|0
1601877600000|2020-10-05 06:00:00|6787.2|6775.2|6803.4|6798.4|6810.9|6805.9|6787.1|6775.1|48
1601877900000|2020-10-05 06:05:00|6803.9|6798.9|6804.4|6799.4|6810.9|6805.9|6799.9|6794.9|50
1601878200000|2020-10-05 06:10:00|6803.9|6798.9|6803.4|6798.4|6804.9|6799.9|6798.9|6793.9|11
1601878500000|2020-10-05 06:15:00|6802.4|6797.4|6806.9|6801.9|6807.4|6802.4|6801.9|6796.9|3
1601878800000|2020-10-05 06:20:00|6807.4|6802.4|6805.9|6800.9|6807.4|6802.4|6804.4|6799.4|7
1601879100000|2020-10-05 06:25:00|6804.4|6799.4|6805.4|6800.4|6806.9|6801.9|6803.4|6798.4|19
1601879400000|2020-10-05 06:30:00|6805.9|6800.9|6802.9|6797.9|6809.9|6804.9|6802.4|6797.4|9
1601879700000|2020-10-05 06:35:00|6803.4|6798.4|6800.9|6795.9|6803.4|6798.4|6797.9|6792.9|4
1601880000000|2020-10-05 06:40:00|6801.4|6796.4|6802.9|6797.9|6802.9|6797.9|6799.9|6794.9|5
1601880300000|2020-10-05 06:45:00|6803.4|6798.4|6800.4|6795.4|6803.4|6798.4|6799.9|6794.9|7
1601880600000|2020-10-05 06:50:00|6800.9|6795.9|6802.9|6797.9|6803.4|6798.4|6799.9|6794.9|7
1601880900000|2020-10-05 06:55:00|6803.9|6798.9|6817.9|6812.9|6819.4|6814.4|6803.9|6798.9|64
1601881200000|2020-10-05 07:00:00|6817.4|6812.4|6825.9|6820.9|6839.9|6834.9|6815.4|6810.4|560
1601881500000|2020-10-05 07:05:00|6826.9|6821.9|6839.4|6834.4|6846.9|6841.9|6822.9|6817.9|404
1601881800000|2020-10-05 07:10:00|6839.9|6834.9|6824.4|6819.4|6841.4|6836.4|6818.9|6813.9|267
1601882100000|2020-10-05 07:15:00|6824.9|6819.9|6830.4|6825.4|6834.9|6829.9|6822.9|6817.9|136
1601882400000|2020-10-05 07:20:00|6829.9|6824.9|6832.4|6827.4|6843.9|6838.9|6827.4|6822.4|149
1601882700000|2020-10-05 07:25:00|6831.9|6826.9|6816.9|6811.9|6835.4|6830.4|6806.4|6801.4|210
1601883000000|2020-10-05 07:30:00|6817.4|6812.4|6814.9|6809.9|6820.4|6815.4|6804.4|6799.4|143
1601883300000|2020-10-05 07:35:00|6814.4|6809.4|6819.9|6814.9|6830.9|6825.9|6813.4|6808.4|114
1601883600000|2020-10-05 07:40:00|6819.1|6814.1|6816.1|6811.1|6820.6|6815.6|6808.6|6803.6|70
1601883900000|2020-10-05 07:45:00|6815.6|6810.6|6816.1|6811.1|6823.6|6818.6|6815.1|6810.1|74
1601884200000|2020-10-05 07:50:00|6815.6|6810.6|6802.6|6797.6|6817.1|6812.1|6799.6|6794.6|102
1601884500000|2020-10-05 07:55:00|6802.1|6797.1|6799.6|6794.6|6811.6|6806.6|6797.1|6792.1|128
1601884800000|2020-10-05 08:00:00|6798.1|6793.1|6810.1|6805.1|6812.1|6807.1|6796.6|6791.6|102
1601885100000|2020-10-05 08:05:00|6809.6|6804.6|6811.1|6806.1|6815.1|6810.1|6805.1|6800.1|63
1601885400000|2020-10-05 08:10:00|6810.6|6805.6|6828.6|6823.6|6829.6|6824.6|6810.6|6805.6|79
1601885700000|2020-10-05 08:15:00|6828.1|6823.1|6830.6|6825.6|6831.6|6826.6|6825.1|6820.1|165
1601886000000|2020-10-05 08:20:00|6830.1|6825.1|6834.1|6829.1|6838.1|6833.1|6829.6|6824.6|90
1601886300000|2020-10-05 08:25:00|6833.1|6828.1|6828.6|6823.6|6833.6|6828.6|6824.1|6819.1|88
1601886600000|2020-10-05 08:30:00|6828.1|6823.1|6831.6|6826.6|6835.1|6830.1|6820.1|6815.1|147
1601886900000|2020-10-05 08:35:00|6833.6|6828.6|6836.1|6831.1|6839.6|6834.6|6832.1|6827.1|49
1601887200000|2020-10-05 08:40:00|6835.6|6830.6|6837.6|6832.6|6841.1|6836.1|6834.1|6829.1|68
1601887500000|2020-10-05 08:45:00|6837.1|6832.1|6837.1|6832.1|6838.6|6833.6|6833.6|6828.6|67
1601887800000|2020-10-05 08:50:00|6836.6|6831.6|6846.6|6841.6|6848.6|6843.6|6836.1|6831.1|67
1601888100000|2020-10-05 08:55:00|6846.1|6841.1|6842.6|6837.6|6849.6|6844.6|6842.6|6837.6|57
1601888400000|2020-10-05 09:00:00|6843.6|6838.6|6852.6|6847.6|6853.1|6848.1|6840.1|6835.1|83
1601888700000|2020-10-05 09:05:00|6853.1|6848.1|6850.1|6845.1|6854.1|6849.1|6847.1|6842.1|62
1601889000000|2020-10-05 09:10:00|6849.6|6844.6|6840.1|6835.1|6852.6|6847.6|6839.1|6834.1|67
1601889300000|2020-10-05 09:15:00|6839.6|6834.6|6841.6|6836.6|6844.1|6839.1|6837.1|6832.1|66
1601889600000|2020-10-05 09:20:00|6842.1|6837.1|6845.1|6840.1|6848.1|6843.1|6841.6|6836.6|52
1601889900000|2020-10-05 09:25:00|6844.6|6839.6|6843.1|6838.1|6847.6|6842.6|6839.6|6834.6|69
1601890200000|2020-10-05 09:30:00|6842.6|6837.6|6834.6|6829.6|6842.6|6837.6|6832.6|6827.6|74
1601890500000|2020-10-05 09:35:00|6834.1|6829.1|6834.6|6829.6|6837.6|6832.6|6832.6|6827.6|54
1601890800000|2020-10-05 09:40:00|6834.1|6829.1|6832.6|6827.6|6837.1|6832.1|6831.1|6826.1|65
1601891100000|2020-10-05 09:45:00|6832.1|6827.1|6826.1|6821.1|6832.6|6827.6|6820.6|6815.6|104
1601891400000|2020-10-05 09:50:00|6825.6|6820.6|6819.6|6814.6|6825.6|6820.6|6818.1|6813.1|30
1601891700000|2020-10-05 09:55:00|6819.1|6814.1|6823.1|6818.1|6827.1|6822.1|6818.6|6813.6|54
1601892000000|2020-10-05 10:00:00|6822.6|6817.6|6824.1|6819.1|6825.1|6820.1|6821.6|6816.6|51
1601892300000|2020-10-05 10:05:00|6823.6|6818.6|6821.6|6816.6|6827.1|6822.1|6820.1|6815.1|39
1601892600000|2020-10-05 10:10:00|6821.1|6816.1|6815.1|6810.1|6823.1|6818.1|6814.1|6809.1|38
1601892900000|2020-10-05 10:15:00|6814.6|6809.6|6809.6|6804.6|6814.6|6809.6|6808.1|6803.1|66
1601893200000|2020-10-05 10:20:00|6809.1|6804.1|6813.1|6808.1|6815.1|6810.1|6808.1|6803.1|24
1601893500000|2020-10-05 10:25:00|6813.6|6808.6|6818.6|6813.6|6818.6|6813.6|6811.6|6806.6|64
1601893800000|2020-10-05 10:30:00|6817.6|6812.6|6817.1|6812.1|6819.1|6814.1|6814.1|6809.1|51
1601894100000|2020-10-05 10:35:00|6817.6|6812.6|6819.1|6814.1|6821.1|6816.1|6817.6|6812.6|28
1601894400000|2020-10-05 10:40:00|6818.6|6813.6|6819.1|6814.1|6822.1|6817.1|6816.6|6811.6|44
1601894700000|2020-10-05 10:45:00|6818.6|6813.6|6820.1|6815.1|6820.6|6815.6|6816.6|6811.6|19
1601895000000|2020-10-05 10:50:00|6820.6|6815.6|6828.6|6823.6|6829.1|6824.1|6820.6|6815.6|32
1601895300000|2020-10-05 10:55:00|6828.1|6823.1|6825.6|6820.6|6828.6|6823.6|6823.6|6818.6|34
1601895600000|2020-10-05 11:00:00|6826.1|6821.1|6829.1|6824.1|6831.1|6826.1|6826.1|6821.1|27
1601895900000|2020-10-05 11:05:00|6829.6|6824.6|6840.6|6835.6|6840.6|6835.6|6829.6|6824.6|31
1601896200000|2020-10-05 11:10:00|6841.1|6836.1|6833.1|6828.1|6841.1|6836.1|6832.6|6827.6|24
1601896500000|2020-10-05 11:15:00|6833.6|6828.6|6832.6|6827.6|6833.6|6828.6|6829.1|6824.1|31
1601896800000|2020-10-05 11:20:00|6832.1|6827.1|6826.6|6821.6|6832.1|6827.1|6826.6|6821.6|37
1601897100000|2020-10-05 11:25:00|6826.1|6821.1|6824.1|6819.1|6826.6|6821.6|6823.1|6818.1|26
1601897400000|2020-10-05 11:30:00|6825.1|6820.1|6824.1|6819.1|6827.6|6822.6|6823.6|6818.6|50
1601897700000|2020-10-05 11:35:00|6824.6|6819.6|6826.6|6821.6|6828.6|6823.6|6823.6|6818.6|57
1601898000000|2020-10-05 11:40:00|6827.3|6822.3|6828.3|6823.3|6829.3|6824.3|6826.3|6821.3|23
1601898300000|2020-10-05 11:45:00|6828.8|6823.8|6833.3|6828.3|6836.8|6831.8|6828.3|6823.3|37
1601898600000|2020-10-05 11:50:00|6833.8|6828.8|6835.8|6830.8|6838.3|6833.3|6833.8|6828.8|53
1601898900000|2020-10-05 11:55:00|6836.3|6831.3|6833.8|6828.8|6839.3|6834.3|6833.8|6828.8|20
1601899200000|2020-10-05 12:00:00|6833.3|6828.3|6833.8|6828.8|6833.8|6828.8|6827.3|6822.3|39
1601899500000|2020-10-05 12:05:00|6833.3|6828.3|6835.8|6830.8|6837.8|6832.8|6833.3|6828.3|30
1601899800000|2020-10-05 12:10:00|6836.3|6831.3|6835.3|6830.3|6837.8|6832.8|6831.8|6826.8|31
1601900100000|2020-10-05 12:15:00|6834.8|6829.8|6821.3|6816.3|6834.8|6829.8|6821.3|6816.3|57
1601900400000|2020-10-05 12:20:00|6821.8|6816.8|6821.8|6816.8|6825.8|6820.8|6821.3|6816.3|60
1601900700000|2020-10-05 12:25:00|6821.3|6816.3|6820.3|6815.3|6823.8|6818.8|6820.3|6815.3|40
1601901000000|2020-10-05 12:30:00|6819.8|6814.8|6823.3|6818.3|6823.8|6818.8|6816.8|6811.8|44
1601901300000|2020-10-05 12:35:00|6822.8|6817.8|6826.8|6821.8|6828.3|6823.3|6822.3|6817.3|44
1601901600000|2020-10-05 12:40:00|6827.3|6822.3|6822.8|6817.8|6827.8|6822.8|6821.3|6816.3|64
1601901900000|2020-10-05 12:45:00|6822.3|6817.3|6823.3|6818.3|6824.3|6819.3|6821.3|6816.3|44
1601902200000|2020-10-05 12:50:00|6822.8|6817.8|6816.3|6811.3|6823.3|6818.3|6815.8|6810.8|51
1601902500000|2020-10-05 12:55:00|6816.8|6811.8|6820.3|6815.3|6820.8|6815.8|6816.8|6811.8|30
1601902800000|2020-10-05 13:00:00|6820.8|6815.8|6833.3|6828.3|6834.3|6829.3|6820.8|6815.8|100
1601903100000|2020-10-05 13:05:00|6833.8|6828.8|6820.3|6815.3|6833.8|6828.8|6817.8|6812.8|71
1601903400000|2020-10-05 13:10:00|6819.8|6814.8|6821.3|6816.3|6822.3|6817.3|6817.3|6812.3|45
1601903700000|2020-10-05 13:15:00|6821.8|6816.8|6822.3|6817.3|6824.3|6819.3|6821.3|6816.3|32
1601904000000|2020-10-05 13:20:00|6821.8|6816.8|6816.3|6811.3|6823.8|6818.8|6815.3|6810.3|66
1601904300000|2020-10-05 13:25:00|6815.8|6810.8|6803.3|6798.3|6819.3|6814.3|6801.8|6796.8|162
1601904600000|2020-10-05 13:30:00|6803.8|6798.8|6817.8|6812.8|6823.8|6818.8|6803.3|6798.3|219
1601904900000|2020-10-05 13:35:00|6817.3|6812.3|6819.3|6814.3|6824.3|6819.3|6813.3|6808.3|88
1601905200000|2020-10-05 13:40:00|6820.3|6815.3|6826.3|6821.3|6826.8|6821.8|6818.3|6813.3|67
1601905500000|2020-10-05 13:45:00|6826.8|6821.8|6816.3|6811.3|6830.3|6825.3|6814.3|6809.3|94
1601905800000|2020-10-05 13:50:00|6816.8|6811.8|6799.3|6794.3|6818.3|6813.3|6799.3|6794.3|98
1601906100000|2020-10-05 13:55:00|6798.8|6793.8|6798.3|6793.3|6804.3|6799.3|6795.3|6790.3|159
1601906400000|2020-10-05 14:00:00|6798.8|6793.8|6804.3|6799.3|6807.3|6802.3|6798.8|6793.8|137
1601906700000|2020-10-05 14:05:00|6805.3|6800.3|6814.3|6809.3|6814.8|6809.8|6805.3|6800.3|115
1601907000000|2020-10-05 14:10:00|6813.8|6808.8|6805.3|6800.3|6813.8|6808.8|6805.3|6800.3|107
1601907300000|2020-10-05 14:15:00|6804.8|6799.8|6816.3|6811.3|6817.8|6812.8|6804.8|6799.8|100
1601907600000|2020-10-05 14:20:00|6815.8|6810.8|6816.3|6811.3|6820.3|6815.3|6811.3|6806.3|68
1601907900000|2020-10-05 14:25:00|6816.8|6811.8|6810.8|6805.8|6817.3|6812.3|6807.3|6802.3|147
1601908200000|2020-10-05 14:30:00|6811.3|6806.3|6817.8|6812.8|6819.8|6814.8|6810.3|6805.3|127
1601908500000|2020-10-05 14:35:00|6817.3|6812.3|6811.3|6806.3|6817.8|6812.8|6807.3|6802.3|115
1601908800000|2020-10-05 14:40:00|6811.8|6806.8|6819.8|6814.8|6821.8|6816.8|6811.8|6806.8|107
1601909100000|2020-10-05 14:45:00|6819.3|6814.3|6828.3|6823.3|6828.8|6823.8|6817.8|6812.8|106
1601909400000|2020-10-05 14:50:00|6828.8|6823.8|6830.3|6825.3|6831.8|6826.8|6828.8|6823.8|81
1601909700000|2020-10-05 14:55:00|6831.8|6826.8|6831.3|6826.3|6833.8|6828.8|6829.3|6824.3|127
1601910000000|2020-10-05 15:00:00|6831.8|6826.8|6835.3|6830.3|6836.3|6831.3|6828.3|6823.3|124
1601910300000|2020-10-05 15:05:00|6835.8|6830.8|6832.3|6827.3|6839.3|6834.3|6831.3|6826.3|103
1601910600000|2020-10-05 15:10:00|6831.8|6826.8|6834.8|6829.8|6836.8|6831.8|6829.3|6824.3|107
1601910900000|2020-10-05 15:15:00|6835.3|6830.3|6843.8|6838.8|6843.8|6838.8|6835.3|6830.3|135
1601911200000|2020-10-05 15:20:00|6844.8|6839.8|6843.3|6838.3|6844.8|6839.8|6842.3|6837.3|190
1601911500000|2020-10-05 15:25:00|6842.8|6837.8|6844.3|6839.3|6851.3|6846.3|6839.8|6834.8|374
1601911800000|2020-10-05 15:30:00|6845.3|6838.3|6841.3|6834.3|6846.3|6840.3|6833.3|6826.3|502
1601912100000|2020-10-05 15:35:00|6843.3|6835.3|6838.3|6830.3|6844.3|6837.3|6837.3|6829.3|121
1601912400000|2020-10-05 15:40:00|6837.3|6831.3|6838.3|6830.3|6842.3|6834.3|6835.3|6829.3|54
1601912700000|2020-10-05 15:45:00|6836.3|6831.3|6838.3|6830.3|6838.3|6832.3|6836.3|6830.3|8
1601913000000|2020-10-05 15:50:00|6837.3|6831.3|6833.3|6826.3|6838.3|6831.3|6832.3|6825.3|9
1601913300000|2020-10-05 15:55:00|6834.3|6827.3|6838.3|6830.3|6838.3|6831.3|6834.3|6827.3|10
1601913600000|2020-10-05 16:00:00|6837.3|6831.3|6835.3|6827.3|6837.3|6831.3|6835.3|6827.3|5
1601913900000|2020-10-05 16:05:00|6834.3|6826.3|6833.3|6826.3|6834.3|6828.3|6833.3|6826.3|3
1601914200000|2020-10-05 16:10:00|6835.3|6827.3|6837.3|6829.3|6838.3|6830.3|6835.3|6827.3|1
1601914500000|2020-10-05 16:15:00|6836.3|6830.3|6837.3|6830.3|6838.3|6831.3|6836.3|6829.3|2
1601914800000|2020-10-05 16:20:00|||||||||6
1601915100000|2020-10-05 16:25:00|||||||||1
1601915400000|2020-10-05 16:30:00|6839.3|6832.3|6840.3|6834.3|6840.3|6834.3|6838.3|6832.3|7
1601915700000|2020-10-05 16:35:00|6839.3|6832.3|6838.3|6831.3|6839.3|6832.3|6837.3|6830.3|18
1601916000000|2020-10-05 16:40:00|6839.3|6832.3|6840.3|6833.3|6841.3|6833.3|6838.3|6831.3|5
1601916300000|2020-10-05 16:45:00|6841.3|6834.3|6841.3|6834.3|6842.3|6834.3|6841.3|6834.3|0
1601916600000|2020-10-05 16:50:00|6842.3|6835.3|6840.3|6833.3|6843.3|6835.3|6840.3|6833.3|8
1601916900000|2020-10-05 16:55:00|6839.3|6834.3|6839.3|6833.3|6840.3|6834.3|6839.3|6833.3|4
1601917200000|2020-10-05 17:00:00|6840.3|6834.3|6840.3|6832.3|6842.3|6835.3|6837.3|6830.3|7
1601917500000|2020-10-05 17:05:00|6839.3|6831.3|6839.3|6831.3|6839.3|6832.3|6838.3|6830.3|0
1601917800000|2020-10-05 17:10:00|6841.3|6832.3|6841.3|6833.3|6841.3|6833.3|6841.3|6831.3|3
1601918100000|2020-10-05 17:15:00|6840.3|6834.3|6839.3|6831.3|6840.3|6834.3|6839.3|6831.3|1
1601918400000|2020-10-05 17:20:00|6838.3|6830.3|6839.3|6831.3|6839.3|6831.3|6837.3|6830.3|0
1601918700000|2020-10-05 17:25:00|6840.3|6832.3|6840.3|6833.3|6840.3|6833.3|6839.3|6832.3|0
1601919000000|2020-10-05 17:30:00|6839.3|6834.3|6841.3|6833.3|6841.3|6834.3|6839.3|6831.3|8
1601919300000|2020-10-05 17:35:00|6840.3|6834.3|6841.3|6834.3|6841.3|6834.3|6840.3|6834.3|1
1601919600000|2020-10-05 17:40:00||6833.3||6834.3||6834.3||6833.3|1
1601919900000|2020-10-05 17:45:00|6840.3|6833.3|6839.3|6832.3|6840.3|6833.3|6838.3|6831.3|9
1601920200000|2020-10-05 17:50:00|6840.3|6831.3|6838.3|6831.3|6840.3|6831.3|6838.3|6831.3|10
1601920500000|2020-10-05 17:55:00|6839.3|6832.3|6841.7|6829.7|6841.7|6832.3|6836.3|6829.3|22
1601920800000|2020-10-05 18:00:00|6841.6|6829.6|6836.2|6824.2|6841.6|6829.6|6834.1|6822.1|0
1601921100000|2020-10-05 18:05:00|6836.3|6824.3|6836.7|6824.7|6838.7|6826.7|6836.2|6824.2|0
1601921400000|2020-10-05 18:10:00|6836.6|6824.6|6838.9|6826.9|6839|6827|6836.6|6824.6|0
1601921700000|2020-10-05 18:15:00|6838.8|6826.8|6840.9|6828.9|6841.2|6829.2|6836.9|6824.9|0
1601922000000|2020-10-05 18:20:00|6840.8|6828.8|6842.9|6830.9|6843.1|6831.1|6840.8|6828.8|0
1601922300000|2020-10-05 18:25:00|6842.8|6830.8|6840.6|6828.6|6842.9|6830.9|6838.3|6826.3|0
1601922600000|2020-10-05 18:30:00|6840.7|6828.7|6841.3|6829.3|6843.4|6831.4|6840.7|6828.7|0
1601922900000|2020-10-05 18:35:00|6841.2|6829.2|6845.6|6833.6|6845.9|6833.9|6841.2|6829.2|0
1601923200000|2020-10-05 18:40:00|6845.5|6833.5|6845.8|6833.8|6847.6|6835.6|6845.4|6833.4|0
1601923500000|2020-10-05 18:45:00|6845.9|6833.9|6844.5|6832.5|6847.8|6835.8|6844.3|6832.3|0
1601923800000|2020-10-05 18:50:00|6844.6|6832.6|6848.4|6836.4|6848.5|6836.5|6844.6|6832.6|0
1601924100000|2020-10-05 18:55:00|6848.5|6836.5|6855.3|6843.3|6855.3|6843.3|6848.4|6836.4|0
1601924400000|2020-10-05 19:00:00|6855.2|6843.2|6853.4|6841.4|6855.4|6843.4|6851.1|6839.1|0
1601924700000|2020-10-05 19:05:00|6853.3|6841.3|6857.9|6845.9|6858|6846|6853.3|6841.3|0
1601925000000|2020-10-05 19:10:00|6858|6846|6862.4|6850.4|6862.6|6850.6|6857.8|6845.8|0
1601925300000|2020-10-05 19:15:00|6862.5|6850.5|6866|6854|6868.7|6856.7|6862.5|6850.5|0
1601925600000|2020-10-05 19:20:00|6866.1|6854.1|6864|6852|6868|6856|6863.8|6851.8|0
1601925900000|2020-10-05 19:25:00|6865|6853|6871.3|6859.3|6872.8|6860.8|6864|6852|0
1601926200000|2020-10-05 19:30:00|6871.2|6859.2|6870.2|6858.2|6872.9|6860.9|6868.8|6856.8|0
1601926500000|2020-10-05 19:35:00|6870.4|6858.4|6871.8|6859.8|6875.9|6863.9|6868|6856|0
1601926800000|2020-10-05 19:40:00|6871.9|6859.9|6871|6859|6876|6864|6871|6859|0
1601927100000|2020-10-05 19:45:00|6871.1|6859.1|6873.1|6861.1|6873.1|6861.1|6870.7|6858.7|0
1601927400000|2020-10-05 19:50:00|6873.2|6861.2|6875.3|6863.3|6875.3|6863.3|6872.8|6860.8|0
1601927700000|2020-10-05 19:55:00|6875.2|6863.2|6876.5|6864.5|6878.7|6866.7|6870.9|6858.9|0
1601928000000|2020-10-05 20:00:00|6876.6|6864.6|6869.1|6857.1|6876.6|6864.6|6867.6|6855.6|0
1601928300000|2020-10-05 20:05:00|6869.5|6857.5|6868.2|6856.2|6872.3|6860.3|6866.8|6854.8|0
1601928600000|2020-10-05 20:10:00|6867.8|6855.8|6866.1|6854.1|6868.7|6856.7|6864|6852|0
1601928900000|2020-10-05 20:15:00|6866.3|6854.3|6865.7|6853.7|6866.7|6854.7|6865.5|6853.5|0
1601929200000|2020-10-05 20:20:00|6865.5|6853.5|6864.4|6852.4|6865.7|6853.7|6864.4|6852.4|0
1601929500000|2020-10-05 20:25:00|6864.6|6852.6|6864.4|6852.4|6864.6|6852.6|6864|6852|0
1601929800000|2020-10-05 20:30:00|6864.8|6852.8|6865.3|6853.3|6866.1|6854.1|6862.9|6850.9|0
1601930100000|2020-10-05 20:35:00|6865.7|6853.7|6865.3|6853.3|6866.1|6854.1|6864.4|6852.4|0
1601930400000|2020-10-05 20:40:00|6865.2|6853.2|6864.9|6852.9|6865.8|6853.8|6864.8|6852.8|0
1601930700000|2020-10-05 20:45:00|6865|6853|6865.4|6853.4|6866.2|6854.2|6864.9|6852.9|0
1601931000000|2020-10-05 20:50:00|6865.3|6853.3|6863.7|6851.7|6865.4|6853.4|6863.7|6851.7|0
1601931300000|2020-10-05 20:55:00|6864.1|6852.1|6863.3|6851.3|6864.9|6852.9|6863|6851|0
1601931600000|2020-10-05 21:00:00|6863.2|6851.2|6864|6852|6864|6852|6863|6851|0
1601931900000|2020-10-05 21:05:00|6863.8|6851.8|6863.2|6851.2|6863.8|6851.8|6863.2|6851.2|0
1601932200000|2020-10-05 21:10:00|6862.6|6850.6|6863.2|6851.2|6863.4|6851.4|6862.6|6850.6|0
1601932500000|2020-10-05 21:15:00|6863|6851|6863.9|6851.9|6863.9|6851.9|6863|6851|0
1601932800000|2020-10-05 21:20:00|6863.7|6851.7|6864.1|6852.1|6864.3|6852.3|6863.5|6851.5|0
1601933100000|2020-10-05 21:25:00|6863.9|6851.9|6864.3|6852.3|6864.3|6852.3|6863.7|6851.7|0
1601933400000|2020-10-05 21:30:00|6864.5|6852.5|6865.2|6853.2|6865.2|6853.2|6864.5|6852.5|0
1601933700000|2020-10-05 21:35:00|6865|6853|6865|6853|6865|6853|6865|6853|0
1601934000000|2020-10-05 21:40:00|6864.7|6852.7|6864.7|6852.7|6864.9|6852.9|6863.5|6851.5|0
1601934300000|2020-10-05 21:45:00|6864.9|6852.9|6864.3|6852.3|6865.2|6853.2|6864.3|6852.3|0
1601934600000|2020-10-05 21:50:00|6864.9|6852.9|6864.5|6852.5|6864.9|6852.9|6864.5|6852.5|0
1601934900000|2020-10-05 21:55:00|6864.3|6852.3|6864.3|6852.3|6864.7|6852.7|6863.9|6851.9|0
1601935200000|2020-10-05 22:00:00|6864.5|6852.5|6867.8|6855.8|6868.7|6856.7|6864.4|6852.4|0
1601935500000|2020-10-05 22:05:00|6867.9|6855.9|6866.3|6854.3|6868.7|6856.7|6865.9|6853.9|0
1601935800000|2020-10-05 22:10:00|6866.4|6854.4|6868.2|6856.2|6868.2|6856.2|6866.4|6854.4|0
1601936100000|2020-10-05 22:15:00|6868.3|6856.3|6870.6|6858.6|6871|6859|6868.2|6856.2|0
1601936400000|2020-10-05 22:20:00|6870.8|6858.8|6870.6|6858.6|6871|6859|6870.1|6858.1|0
1601936700000|2020-10-05 22:25:00|6870.8|6858.8|6869|6857|6870.8|6858.8|6869|6857|0
1601937000000|2020-10-05 22:30:00|6869.1|6857.1|6870.9|6858.9|6871.4|6859.4|6869.1|6857.1|0
1601937300000|2020-10-05 22:35:00|6870.5|6858.5|6871.4|6859.4|6871.4|6859.4|6870.1|6858.1|0
1601937600000|2020-10-05 22:40:00|6871.3|6859.3|6871.6|6859.6|6871.6|6859.6|6870.1|6858.1|0
1601937900000|2020-10-05 22:45:00|6871.7|6859.7|6871.2|6859.2|6872.1|6860.1|6871.2|6859.2|0
1601938200000|2020-10-05 22:50:00|6870.8|6858.8|6871.2|6859.2|6871.2|6859.2|6870.8|6858.8|0
1601938500000|2020-10-05 22:55:00|6871.3|6859.3|6870.4|6858.4|6871.6|6859.6|6870.4|6858.4|0
1601938800000|2020-10-05 23:00:00|6870.8|6858.8|6862.1|6850.1|6871.2|6859.2|6860.4|6848.4|0
1601939100000|2020-10-05 23:05:00|6862.5|6850.5|6852.6|6840.6|6863.6|6851.6|6850.7|6838.7|0
1601939400000|2020-10-05 23:10:00|6852.4|6840.4|6854.3|6842.3|6857.9|6845.9|6852.4|6840.4|0
1601939700000|2020-10-05 23:15:00|6854.5|6842.5|6858.8|6846.8|6860.7|6848.7|6852.8|6840.8|0
1601940000000|2020-10-05 23:20:00|6859|6847|6859.4|6847.4|6860|6848|6858.3|6846.3|0
1601940300000|2020-10-05 23:25:00|6859.2|6847.2|6861.9|6849.9|6863|6851|6858.3|6846.3|0
1601940600000|2020-10-05 23:30:00|6861.5|6849.5|6860.9|6848.9|6862.4|6850.4|6860.7|6848.7|0
1601940900000|2020-10-05 23:35:00|6860.8|6848.8|6862.1|6850.1|6862.4|6850.4|6860.7|6848.7|0
1601941200000|2020-10-05 23:40:00|6861.9|6849.9|6855.6|6843.6|6863.4|6851.4|6855.3|6843.3|0
1601941500000|2020-10-05 23:45:00|6856.2|6844.2|6857.5|6845.5|6859.4|6847.4|6853|6841|0
1601941800000|2020-10-05 23:50:00|6857.7|6845.7|6857|6845|6861.1|6849.1|6854.7|6842.7|0
1601942100000|2020-10-05 23:55:00|6856.8|6844.8|6857.5|6845.5|6857.5|6845.5|6854.3|6842.3|0
1601942400000|2020-10-06 00:00:00|6857.9|6845.9|6863.8|6851.8|6864.5|6852.5|6856.2|6844.2|0
1601942700000|2020-10-06 00:05:00|6863.4|6851.4|6867|6855|6867|6855|6862.4|6850.4|0
1601943000000|2020-10-06 00:10:00|6866.9|6854.9|6863.1|6851.1|6866.9|6854.9|6862.7|6850.7|0
1601943300000|2020-10-06 00:15:00|6862.9|6850.9|6859.7|6847.7|6865.9|6853.9|6857.8|6845.8|0
1601943600000|2020-10-06 00:20:00|6859.3|6847.3|6861.7|6849.7|6861.7|6849.7|6857.6|6845.6|0
1601943900000|2020-10-06 00:25:00|6861.6|6849.6|6856.5|6844.5|6861.7|6849.7|6855.6|6843.6|0
1601944200000|2020-10-06 00:30:00|6856.9|6844.9|6855.4|6843.4|6857.6|6845.6|6855.4|6843.4|0
1601944500000|2020-10-06 00:35:00|6855.8|6843.8|6849|6837|6859.5|6847.5|6846.9|6834.9|0
1601944800000|2020-10-06 00:40:00|6849.4|6837.4|6853.9|6841.9|6855.9|6843.9|6848.9|6836.9|0
1601945100000|2020-10-06 00:45:00|6853.8|6841.8|6857.9|6845.9|6857.9|6845.9|6851.8|6839.8|0
1601945400000|2020-10-06 00:50:00|6856.9|6844.9|6856.9|6844.9|6857.9|6845.9|6855.8|6843.8|0
1601945700000|2020-10-06 00:55:00|6857.3|6845.3|6862.2|6850.2|6864.2|6852.2|6856.9|6844.9|0
1601946000000|2020-10-06 01:00:00|6861.4|6849.4|6859.1|6847.1|6862.2|6850.2|6858.1|6846.1|0
1601946300000|2020-10-06 01:05:00|6860.1|6848.1|6862.3|6850.3|6864.4|6852.4|6860.1|6848.1|0
1601946600000|2020-10-06 01:10:00|6862.4|6850.4|6862.4|6850.4|6866.5|6854.5|6862.3|6850.3|0
1601946900000|2020-10-06 01:15:00|6862.3|6850.3|6862.3|6850.3|6864.4|6852.4|6858.2|6846.2|0
1601947200000|2020-10-06 01:20:00|6862.2|6850.2|6861.2|6849.2|6862.3|6850.3|6859.2|6847.2|0
1601947500000|2020-10-06 01:25:00|6860.9|6848.9|6859.2|6847.2|6863.4|6851.4|6858.2|6846.2|0
1601947800000|2020-10-06 01:30:00|6859.6|6847.6|6858.2|6846.2|6860.3|6848.3|6856.1|6844.1|0
1601948100000|2020-10-06 01:35:00|6857.2|6845.2|6860.3|6848.3|6860.3|6848.3|6856.1|6844.1|0
1601948400000|2020-10-06 01:40:00|6860.4|6848.4|6862.4|6850.4|6863.4|6851.4|6860.3|6848.3|0
1601948700000|2020-10-06 01:45:00|6862.8|6850.8|6868.7|6856.7|6870.8|6858.8|6862.4|6850.4|0
1601949000000|2020-10-06 01:50:00|6867.9|6855.9|6868.8|6856.8|6870.9|6858.9|6866.7|6854.7|0
1601949300000|2020-10-06 01:55:00|6868.7|6856.7|6866.7|6854.7|6868.8|6856.8|6864.7|6852.7|0
1601949600000|2020-10-06 02:00:00|6867.1|6855.1|6870.2|6858.2|6870.2|6858.2|6866.7|6854.7|0
1601949900000|2020-10-06 02:05:00|6870.8|6858.8|6868.7|6856.7|6870.8|6858.8|6868.7|6856.7|0
1601950200000|2020-10-06 02:10:00|6868.8|6856.8|6870.7|6858.7|6870.8|6858.8|6868.7|6856.7|0
1601950500000|2020-10-06 02:15:00|6870.8|6858.8|6870.7|6858.7|6872.9|6860.9|6870.7|6858.7|0
1601950800000|2020-10-06 02:20:00|6871.5|6859.5|6873.8|6861.8|6874.9|6862.9|6871.5|6859.5|0
1601951100000|2020-10-06 02:25:00|6873.7|6861.7|6870.8|6858.8|6873.8|6861.8|6868.7|6856.7|0
1601951400000|2020-10-06 02:30:00|6870.7|6858.7|6868.6|6856.6|6870.7|6858.7|6866.6|6854.6|0
1601951700000|2020-10-06 02:35:00|6868.2|6856.2|6866.6|6854.6|6868.2|6856.2|6866.6|6854.6|0
1601952000000|2020-10-06 02:40:00|6865.8|6853.8|6866.6|6854.6|6866.6|6854.6|6864.6|6852.6|0
1601952300000|2020-10-06 02:45:00|6864.6|6852.6|6866.6|6854.6|6866.6|6854.6|6862.6|6850.6|0
1601952600000|2020-10-06 02:50:00|6865.9|6853.9|6864.6|6852.6|6866.6|6854.6|6864.6|6852.6|0
1601952900000|2020-10-06 02:55:00|6864.5|6852.5|6864.6|6852.6|6864.6|6852.6|6862.5|6850.5|0
1601953200000|2020-10-06 03:00:00|6864.2|6852.2|6862.5|6850.5|6864.6|6852.6|6860.4|6848.4|0
1601953500000|2020-10-06 03:05:00|6861.5|6849.5|6864.5|6852.5|6864.6|6852.6|6861.5|6849.5|0
1601953800000|2020-10-06 03:10:00|6864.6|6852.6|6864.6|6852.6|6866.6|6854.6|6864.5|6852.5|0
1601954100000|2020-10-06 03:15:00|6865.3|6853.3|6870.9|6858.9|6872.9|6860.9|6865.3|6853.3|0
1601954400000|2020-10-06 03:20:00|6871.7|6859.7|6871.8|6859.8|6872.9|6860.9|6870.8|6858.8|0
1601954700000|2020-10-06 03:25:00|6872.2|6860.2|6872.8|6860.8|6872.9|6860.9|6872.2|6860.2|0
1601955000000|2020-10-06 03:30:00|6872.9|6860.9|6876|6864|6879.1|6867.1|6872.9|6860.9|0
1601955300000|2020-10-06 03:35:00|6876.3|6864.3|6871.7|6859.7|6877|6865|6870.7|6858.7|0
1601955600000|2020-10-06 03:40:00|6871.4|6859.4|6874.8|6862.8|6874.8|6862.8|6870.7|6858.7|0
1601955900000|2020-10-06 03:45:00|6874|6862|6872.7|6860.7|6876.8|6864.8|6870.6|6858.6|0
1601956200000|2020-10-06 03:50:00|6872.3|6860.3|6870.7|6858.7|6872.8|6860.8|6870.6|6858.6|0
1601956500000|2020-10-06 03:55:00|6871|6859|6870.7|6858.7|6872.7|6860.7|6869.6|6857.6|0
1601956800000|2020-10-06 04:00:00|6869.9|6857.9|6869.7|6857.7|6870.7|6858.7|6868.6|6856.6|0
1601957100000|2020-10-06 04:05:00|6870.1|6858.1|6870.7|6858.7|6870.7|6858.7|6868.7|6856.7|0
1601957400000|2020-10-06 04:10:00|6870.8|6858.8|6870.7|6858.7|6870.8|6858.8|6870.7|6858.7|0
1601957700000|2020-10-06 04:15:00|6870.8|6858.8|6868.7|6856.7|6872.8|6860.8|6868.7|6856.7|0
1601958000000|2020-10-06 04:20:00|6867.9|6855.9|6866.7|6854.7|6868.7|6856.7|6866.6|6854.6|0
1601958300000|2020-10-06 04:25:00|6868.9|6856.9|6871|6859|6871|6859|6868.9|6856.9|0
1601958600000|2020-10-06 04:30:00|6872.1|6860.1|6873.1|6861.1|6875.2|6863.2|6872.1|6860.1|0
1601958900000|2020-10-06 04:35:00|6873|6861|6874.1|6862.1|6875.1|6863.1|6873|6861|0
1601959200000|2020-10-06 04:40:00|6873.7|6861.7|6871|6859|6873.7|6861.7|6871|6859|0
1601959500000|2020-10-06 04:45:00|6871.5|6859.5|6869.3|6857.3|6871.5|6859.5|6867.3|6855.3|0
1601959800000|2020-10-06 04:50:00|6868.5|6856.5|6869.3|6857.3|6869.3|6857.3|6867.2|6855.2|0
1601960100000|2020-10-06 04:55:00|6869.7|6857.7|6869.3|6857.3|6871.3|6859.3|6869.3|6857.3|0
1601960400000|2020-10-06 05:00:00|6869.2|6857.2|6869.3|6857.3|6869.3|6857.3|6867.2|6855.2|0
1601960700000|2020-10-06 05:05:00|6869.2|6857.2|6867.1|6855.1|6869.3|6857.3|6865|6853|0
1601961000000|2020-10-06 05:10:00|6866.3|6854.3|6865|6853|6867.1|6855.1|6865|6853|0
1601961300000|2020-10-06 05:15:00|6865.1|6853.1|6867.1|6855.1|6867.1|6855.1|6865|6853|0
1601961600000|2020-10-06 05:20:00|6867|6855|6865|6853|6867|6855|6864.9|6852.9|0
1601961900000|2020-10-06 05:25:00|6865.8|6853.8|6864|6852|6867|6855|6862.9|6850.9|0
1601962200000|2020-10-06 05:30:00|6864.4|6852.4|6861.5|6849.5|6865|6853|6859.5|6847.5|0
1601962500000|2020-10-06 05:35:00|6861.6|6849.6|6861.5|6849.5|6863.6|6851.6|6861.5|6849.5|0
1601962800000|2020-10-06 05:40:00|6860.7|6848.7|6862.6|6850.6|6863.6|6851.6|6859.5|6847.5|0
1601963100000|2020-10-06 05:45:00|6862.9|6850.9|6863.6|6851.6|6863.6|6851.6|6862.9|6850.9|0
1601963400000|2020-10-06 05:50:00|6863.2|6851.2|6861.6|6849.6|6863.6|6851.6|6859.6|6847.6|0
1601963700000|2020-10-06 05:55:00|6861.7|6849.7|6864.8|6852.8|6865.8|6853.8|6861.7|6849.7|0
1601964000000|2020-10-06 06:00:00|6864.9|6852.9|6855.8|6850.8|6865.8|6857.3|6855.8|6847.9|12
1601964300000|2020-10-06 06:05:00|6856.3|6851.3|6856.3|6851.3|6858.8|6853.8|6854.8|6849.8|34
1601964600000|2020-10-06 06:10:00|6855.8|6850.8|6852.3|6847.3|6855.8|6850.8|6851.3|6846.3|12
1601964900000|2020-10-06 06:15:00|6851.8|6846.8|6851.3|6846.3|6854.3|6849.3|6850.8|6845.8|12
1601965200000|2020-10-06 06:20:00|6850.8|6845.8|6850.8|6845.8|6851.8|6846.8|6848.8|6843.8|19
1601965500000|2020-10-06 06:25:00|6851.3|6846.3|6852.3|6847.3|6852.8|6847.8|6850.8|6845.8|8
1601965800000|2020-10-06 06:30:00|6851.8|6846.8|6851.8|6846.8|6852.3|6847.3|6850.8|6845.8|8
1601966100000|2020-10-06 06:35:00|6850.3|6845.3|6846.3|6841.3|6850.3|6845.3|6843.3|6838.3|18
1601966400000|2020-10-06 06:40:00|6846.8|6841.8|6851.8|6846.8|6851.8|6846.8|6846.8|6841.8|13
1601966700000|2020-10-06 06:45:00|6852.3|6847.3|6853.8|6848.8|6854.3|6849.3|6851.8|6846.8|5
1601967000000|2020-10-06 06:50:00|6854.3|6849.3|6855.8|6850.8|6856.3|6851.3|6854.3|6849.3|5
1601967300000|2020-10-06 06:55:00|6856.3|6851.3|6862.8|6857.8|6864.3|6859.3|6855.3|6850.3|16
1601967600000|2020-10-06 07:00:00|6864.8|6859.8|6849.8|6844.8|6864.8|6859.8|6846.3|6841.3|303
1601967900000|2020-10-06 07:05:00|6848.3|6843.3|6862.8|6857.8|6869.3|6864.3|6842.8|6837.8|186
1601968200000|2020-10-06 07:10:00|6862.3|6857.3|6866.3|6861.3|6866.3|6861.3|6849.8|6844.8|242
1601968500000|2020-10-06 07:15:00|6865.8|6860.8|6862.8|6857.8|6867.3|6862.3|6851.8|6846.8|231
1601968800000|2020-10-06 07:20:00|6862.3|6857.3|6872.8|6867.8|6875.8|6870.8|6857.3|6852.3|185
1601969100000|2020-10-06 07:25:00|6871.8|6866.8|6872.8|6867.8|6874.3|6869.3|6865.8|6860.8|126
1601969400000|2020-10-06 07:30:00|6872.3|6867.3|6874.8|6869.8|6875.3|6870.3|6867.3|6862.3|117
1601969700000|2020-10-06 07:35:00|6873.8|6868.8|6870.8|6865.8|6874.8|6869.8|6866.8|6861.8|82
1601970000000|2020-10-06 07:40:00|6871.3|6866.3|6874.3|6869.3|6883.3|6878.3|6870.8|6865.8|82
1601970300000|2020-10-06 07:45:00|6873.8|6868.8|6863.8|6858.8|6873.8|6868.8|6863.8|6858.8|96
1601970600000|2020-10-06 07:50:00|6864.8|6859.8|6871.8|6866.8|6874.8|6869.8|6863.8|6858.8|85
1601970900000|2020-10-06 07:55:00|6872.8|6867.8|6876.8|6871.8|6877.8|6872.8|6871.3|6866.3|87
1601971200000|2020-10-06 08:00:00|6875.8|6870.8|6868.3|6863.3|6881.8|6876.8|6865.3|6860.3|160
1601971500000|2020-10-06 08:05:00|6867.8|6862.8|6851.8|6846.8|6867.8|6862.8|6851.8|6846.8|126
1601971800000|2020-10-06 08:10:00|6851.3|6846.3|6869.8|6864.8|6869.8|6864.8|6849.8|6844.8|148
1601972100000|2020-10-06 08:15:00|6870.3|6865.3|6876.3|6871.3|6879.3|6874.3|6868.8|6863.8|58
1601972400000|2020-10-06 08:20:00|6875.8|6870.8|6872.8|6867.8|6875.8|6870.8|6864.8|6859.8|43
1601972700000|2020-10-06 08:25:00|6872.3|6867.3|6867.3|6862.3|6872.3|6867.3|6866.3|6861.3|25
1601973000000|2020-10-06 08:30:00|6867.8|6862.8|6871.8|6866.8|6875.8|6870.8|6866.8|6861.8|142
1601973300000|2020-10-06 08:35:00|6872.3|6867.3|6869.3|6864.3|6872.3|6867.3|6866.3|6861.3|56
1601973600000|2020-10-06 08:40:00|6868.8|6863.8|6864.8|6859.8|6870.3|6865.3|6857.8|6852.8|50
1601973900000|2020-10-06 08:45:00|6864.3|6859.3|6876.8|6871.8|6876.8|6871.8|6862.3|6857.3|90
1601974200000|2020-10-06 08:50:00|6877.3|6872.3|6885.8|6880.8|6886.3|6881.3|6876.8|6871.8|65
1601974500000|2020-10-06 08:55:00|6884.8|6879.8|6883.3|6878.3|6887.8|6882.8|6874.8|6869.8|135
1601974800000|2020-10-06 09:00:00|6882.8|6877.8|6879.8|6874.8|6882.8|6877.8|6876.3|6871.3|134
1601975100000|2020-10-06 09:05:00|6880.3|6875.3|6883.3|6878.3|6883.3|6878.3|6876.8|6871.8|25
1601975400000|2020-10-06 09:10:00|6882.8|6877.8|6877.3|6872.3|6882.8|6877.8|6874.3|6869.3|119
1601975700000|2020-10-06 09:15:00|6877.8|6872.8|6869.8|6864.8|6877.8|6872.8|6866.8|6861.8|131
1601976000000|2020-10-06 09:20:00|6870.3|6865.3|6872.8|6867.8|6876.3|6871.3|6867.3|6862.3|58
1601976300000|2020-10-06 09:25:00|6872.3|6867.3|6877.8|6872.8|6880.8|6875.8|6870.8|6865.8|108
1601976600000|2020-10-06 09:30:00|6875.8|6870.8|6888.8|6883.8|6888.8|6883.8|6875.8|6870.8|52
1601976900000|2020-10-06 09:35:00|6889.3|6884.3|6887.3|6882.3|6894.8|6889.8|6885.8|6880.8|73
1601977200000|2020-10-06 09:40:00|6886.3|6881.3|6887.3|6882.3|6890.8|6885.8|6886.3|6881.3|47
1601977500000|2020-10-06 09:45:00|6886.3|6881.3|6895.3|6890.3|6899.8|6894.8|6886.3|6881.3|92
1601977800000|2020-10-06 09:50:00|6897.8|6892.8|6891.8|6886.8|6897.8|6892.8|6891.3|6886.3|29
1601978100000|2020-10-06 09:55:00|6892.3|6887.3|6888.3|6883.3|6893.8|6888.8|6888.3|6883.3|32
1601978400000|2020-10-06 10:00:00|6887.8|6882.8|6888.3|6883.3|6890.3|6885.3|6884.3|6879.3|85
1601978700000|2020-10-06 10:05:00|6887.8|6882.8|6887.8|6882.8|6893.3|6888.3|6887.8|6882.8|32
1601979000000|2020-10-06 10:10:00|6888.3|6883.3|6901.8|6896.8|6902.3|6897.3|6888.3|6883.3|60
1601979300000|2020-10-06 10:15:00|6902.3|6897.3|6896.3|6891.3|6904.3|6899.3|6896.3|6891.3|100
1601979600000|2020-10-06 10:20:00|6896.8|6891.8|6898.3|6893.3|6901.8|6896.8|6896.3|6891.3|76
1601979900000|2020-10-06 10:25:00|6898.8|6893.8|6895.8|6890.8|6904.8|6899.8|6895.3|6890.3|160
1601980200000|2020-10-06 10:30:00|6895.3|6890.3|6892.3|6887.3|6896.8|6891.8|6889.8|6884.8|42
1601980500000|2020-10-06 10:35:00|6892.8|6887.8|6899.3|6894.3|6902.8|6897.8|6891.8|6886.8|78
1601980800000|2020-10-06 10:40:00|6899.8|6894.8|6906.8|6901.8|6907.8|6902.8|6899.3|6894.3|128
1601981100000|2020-10-06 10:45:00|6906.3|6901.3|6905.8|6900.8|6911.3|6906.3|6902.8|6897.8|70
1601981400000|2020-10-06 10:50:00|6907.3|6902.3|6894.8|6889.8|6907.3|6902.3|6893.3|6888.3|82
1601981700000|2020-10-06 10:55:00|6894.3|6889.3|6901.3|6896.3|6901.8|6896.8|6886.3|6881.3|131
1601982000000|2020-10-06 11:00:00|6901.8|6896.8|6905.8|6900.8|6906.3|6901.3|6898.8|6893.8|32
1601982300000|2020-10-06 11:05:00|6906.3|6901.3|6898.3|6893.3|6907.3|6902.3|6896.3|6891.3|44
1601982600000|2020-10-06 11:10:00|6897.8|6892.8|6901.8|6896.8|6906.8|6901.8|6894.8|6889.8|32
1601982900000|2020-10-06 11:15:00|6902.3|6897.3|6908.3|6903.3|6908.3|6903.3|6900.8|6895.8|54
1601983200000|2020-10-06 11:20:00|6908.8|6903.8|6910.3|6905.3|6910.3|6905.3|6905.8|6900.8|64
1601983500000|2020-10-06 11:25:00|6910.8|6905.8|6914.8|6909.8|6917.3|6912.3|6906.8|6901.8|115
1601983800000|2020-10-06 11:30:00|6915.8|6910.8|6921.8|6916.8|6923.8|6918.8|6915.8|6910.8|109
1601984100000|2020-10-06 11:35:00|6922.3|6917.3|6931.3|6926.3|6936.8|6931.8|6922.3|6917.3|168
1601984400000|2020-10-06 11:40:00|6930.8|6925.8|6937.3|6932.3|6937.8|6932.8|6930.3|6925.3|45
1601984700000|2020-10-06 11:45:00|6937.8|6932.8|6939.3|6934.3|6942.3|6937.3|6935.8|6930.8|74
1601985000000|2020-10-06 11:50:00|6939.8|6934.8|6931.3|6926.3|6940.3|6935.3|6929.3|6924.3|72
1601985300000|2020-10-06 11:55:00|6931.8|6926.8|6935.3|6930.3|6936.3|6931.3|6931.3|6926.3|37
1601985600000|2020-10-06 12:00:00|6934.8|6929.8|6936.8|6931.8|6936.8|6931.8|6934.3|6929.3|101
1601985900000|2020-10-06 12:05:00|6937.3|6932.3|6934.3|6929.3|6937.8|6932.8|6932.3|6927.3|116
1601986200000|2020-10-06 12:10:00|6934.8|6929.8|6947.3|6942.3|6947.8|6942.8|6934.8|6929.8|101
1601986500000|2020-10-06 12:15:00|6947.8|6942.8|6936.3|6931.3|6947.8|6942.8|6933.8|6928.8|195
1601986800000|2020-10-06 12:20:00|6937.3|6932.3|6949.3|6944.3|6951.3|6946.3|6937.3|6932.3|121
1601987100000|2020-10-06 12:25:00|6947.3|6942.3|6947.3|6942.3|6949.3|6944.3|6945.8|6940.8|72
1601987400000|2020-10-06 12:30:00|6946.3|6941.3|6951.3|6946.3|6956.8|6951.8|6946.3|6941.3|150
1601987700000|2020-10-06 12:35:00|6951.8|6946.8|6954.3|6949.3|6955.3|6950.3|6949.3|6944.3|72
1601988000000|2020-10-06 12:40:00|6952.8|6947.8|6951.3|6946.3|6954.3|6949.3|6949.8|6944.8|62
1601988300000|2020-10-06 12:45:00|6952.3|6947.3|6952.3|6947.3|6956.8|6951.8|6950.8|6945.8|120
1601988600000|2020-10-06 12:50:00|6951.8|6946.8|6953.3|6948.3|6956.8|6951.8|6950.8|6945.8|48
1601988900000|2020-10-06 12:55:00|6952.8|6947.8|6959.3|6954.3|6959.3|6954.3|6951.3|6946.3|63
1601989200000|2020-10-06 13:00:00|6959.8|6954.8|6967.3|6962.3|6977.3|6972.3|6957.3|6952.3|178
1601989500000|2020-10-06 13:05:00|6966.8|6961.8|6972.3|6967.3|6974.3|6969.3|6962.3|6957.3|76
1601989800000|2020-10-06 13:10:00|6971.8|6966.8|6963.3|6958.3|6973.8|6968.8|6962.3|6957.3|54
1601990100000|2020-10-06 13:15:00|6962.8|6957.8|6973.3|6968.3|6974.8|6969.8|6962.8|6957.8|74
1601990400000|2020-10-06 13:20:00|6972.3|6967.3|6972.8|6967.8|6979.3|6974.3|6972.3|6967.3|112
1601990700000|2020-10-06 13:25:00|6972.3|6967.3|6961.3|6956.3|6974.3|6969.3|6959.8|6954.8|147
1601991000000|2020-10-06 13:30:00|6961.8|6956.8|6962.3|6957.3|6963.8|6958.8|6950.8|6945.8|238
1601991300000|2020-10-06 13:35:00|6962.8|6957.8|6946.8|6941.8|6962.8|6957.8|6946.3|6941.3|105
1601991600000|2020-10-06 13:40:00|6946.3|6941.3|6941.3|6936.3|6950.3|6945.3|6939.3|6934.3|109
1601991900000|2020-10-06 13:45:00|6942.3|6937.3|6945.8|6940.8|6945.8|6940.8|6939.3|6934.3|64
1601992200000|2020-10-06 13:50:00|6946.3|6941.3|6932.8|6927.8|6948.3|6943.3|6932.8|6927.8|78
1601992500000|2020-10-06 13:55:00|6932.3|6927.3|6930.3|6925.3|6938.3|6933.3|6928.3|6923.3|118
1601992800000|2020-10-06 14:00:00|6930.8|6925.8|6934.3|6929.3|6939.8|6934.8|6928.3|6923.3|124
1601993100000|2020-10-06 14:05:00|6933.3|6928.3|6931.3|6926.3|6933.8|6928.8|6926.8|6921.8|95
1601993400000|2020-10-06 14:10:00|6931.8|6926.8|6942.3|6937.3|6943.8|6938.8|6929.8|6924.8|191
1601993700000|2020-10-06 14:15:00|6943.3|6938.3|6945.8|6940.8|6949.3|6944.3|6942.3|6937.3|184
1601994000000|2020-10-06 14:20:00|6946.3|6941.3|6943.3|6938.3|6949.8|6944.8|6939.8|6934.8|84
1601994300000|2020-10-06 14:25:00|6943.8|6938.8|6945.3|6940.3|6946.3|6941.3|6940.8|6935.8|130
1601994600000|2020-10-06 14:30:00|6945.8|6940.8|6941.8|6936.8|6948.3|6943.3|6939.8|6934.8|183
1601994900000|2020-10-06 14:35:00|6942.3|6937.3|6946.8|6941.8|6947.3|6942.3|6939.3|6934.3|95
1601995200000|2020-10-06 14:40:00|6947.3|6942.3|6937.3|6932.3|6953.3|6948.3|6930.8|6925.8|152
1601995500000|2020-10-06 14:45:00|6936.8|6931.8|6941.8|6936.8|6947.8|6942.8|6936.8|6931.8|134
1601995800000|2020-10-06 14:50:00|6942.3|6937.3|6938.8|6933.8|6944.8|6939.8|6936.8|6931.8|149
1601996100000|2020-10-06 14:55:00|6937.8|6932.8|6939.8|6934.8|6944.3|6939.3|6937.8|6932.8|99
1601996400000|2020-10-06 15:00:00|6941.8|6936.8|6944.8|6939.8|6945.8|6940.8|6938.3|6933.3|206
1601996700000|2020-10-06 15:05:00|6945.3|6940.3|6941.3|6936.3|6945.3|6940.3|6936.8|6931.8|274
1601997000000|2020-10-06 15:10:00|6940.8|6935.8|6931.8|6926.8|6941.8|6936.8|6931.8|6926.8|236
1601997300000|2020-10-06 15:15:00|6932.8|6927.8|6937.8|6932.8|6939.8|6934.8|6931.8|6926.8|278
1601997600000|2020-10-06 15:20:00|6938.3|6933.3|6928.8|6923.8|6938.8|6933.8|6928.8|6923.8|252
1601997900000|2020-10-06 15:25:00|6929.3|6924.3|6932.8|6927.8|6937.3|6932.3|6927.3|6922.3|208
1601998200000|2020-10-06 15:30:00|6933.8|6926.8|6937.8|6930.8|6937.8|6930.8|6926.8|6919.8|664
1601998500000|2020-10-06 15:35:00|6936.8|6929.8|6939.8|6932.8|6939.8|6932.8|6929.8|6923.8|215
1601998800000|2020-10-06 15:40:00|6940.8|6933.8|6938.8|6931.8|6941.8|6935.8|6936.8|6929.8|134
1601999100000|2020-10-06 15:45:00|6937.8|6930.8|6927.8|6920.8|6938.8|6930.8|6927.8|6920.8|63
1601999400000|2020-10-06 15:50:00|6926.8|6919.8|6923.8|6917.8|6926.8|6919.8|6920.8|6914.8|28
1601999700000|2020-10-06 15:55:00|6922.8|6916.8|6921.8|6914.8|6927.8|6920.8|6919.8|6912.8|610
1602000000000|2020-10-06 16:00:00|6922.8|6915.8|6921.8|6914.8|6925.8|6918.8|6920.8|6912.8|304
1602000300000|2020-10-06 16:05:00|6920.8|6913.8|6923.8|6916.8|6925.8|6918.8|6920.8|6913.8|29
1602000600000|2020-10-06 16:10:00|6922.8|6917.8|6924.8|6917.8|6924.8|6918.8|6921.8|6915.8|28
1602000900000|2020-10-06 16:15:00|6923.8|6916.8|6923.8|6916.8|6924.8|6918.8|6923.8|6915.8|22
1602001200000|2020-10-06 16:20:00|6922.8|6917.8|6924.8|6917.8|6924.8|6918.8|6922.8|6916.8|11
1602001500000|2020-10-06 16:25:00|6926.8|6919.8|6926.8|6919.8|6926.8|6920.8|6923.8|6917.8|59
1602001800000|2020-10-06 16:30:00|6925.8|6918.8|6926.8|6919.8|6927.8|6920.8|6924.8|6918.8|16
1602002100000|2020-10-06 16:35:00|6927.8|6920.8|6928.8|6921.8|6929.8|6922.8|6926.8|6919.8|10
1602002400000|2020-10-06 16:40:00|6927.8|6922.8|6928.8|6922.8|6928.8|6922.8|6926.8|6920.8|19
1602002700000|2020-10-06 16:45:00|6929.8|6923.8|6935.8|6927.8|6936.8|6930.8|6928.8|6921.8|36
1602003000000|2020-10-06 16:50:00|6934.8|6928.8|6938.8|6931.8|6940.8|6933.8|6934.8|6928.8|16
1602003300000|2020-10-06 16:55:00|6937.8|6930.8|6937.8|6929.8|6939.8|6932.8|6936.8|6929.8|8
1602003600000|2020-10-06 17:00:00|6936.8|6930.8|6936.8|6928.8|6937.8|6930.8|6935.8|6927.8|6
1602003900000|2020-10-06 17:05:00|6937.8|6929.8|6944.8|6936.8|6944.8|6937.8|6936.8|6929.8|23
1602004200000|2020-10-06 17:10:00|6943.8|6935.8|6943.8|6935.8|6945.8|6938.8|6941.8|6934.8|3
1602004500000|2020-10-06 17:15:00|6942.8|6936.8|6944.8|6936.8|6944.8|6938.8|6941.8|6934.8|5
1602004800000|2020-10-06 17:20:00|6942.8|6937.8|6942.8|6934.8|6946.8|6939.8|6942.8|6934.8|10
1602005100000|2020-10-06 17:25:00|6941.8|6935.8|6941.8|6933.8|6942.8|6935.8|6940.8|6933.8|3
1602005400000|2020-10-06 17:30:00|6942.8|6934.8|6942.8|6935.8|6942.8|6936.8|6940.8|6932.8|4
1602005700000|2020-10-06 17:35:00|6941.8|6934.8|6941.8|6933.8|6942.8|6935.8|6940.8|6933.8|3
1602006000000|2020-10-06 17:40:00|6942.8|6935.8|6940.8|6932.8|6942.8|6935.8|6939.8|6931.8|10
1602006300000|2020-10-06 17:45:00|6941.8|6933.8|6935.8|6927.8|6941.8|6934.8|6934.8|6927.8|20
1602006600000|2020-10-06 17:50:00|6936.8|6928.8|6936.8|6928.8|6936.8|6929.8|6935.8|6927.8|21
1602006900000|2020-10-06 17:55:00|6935.8|6927.8|6939.1|6927.1|6939.1|6928.8|6934.8|6926.8|34
1602007200000|2020-10-06 18:00:00|6939.2|6927.2|6941.1|6929.1|6941.1|6929.1|6938.8|6926.8|0
1602007500000|2020-10-06 18:05:00|6941|6929|6941.2|6929.2|6947.6|6935.6|6941|6929|0
1602007800000|2020-10-06 18:10:00|6941.1|6929.1|6943.9|6931.9|6944|6932|6939|6927|0
1602008100000|2020-10-06 18:15:00|6943.8|6931.8|6945.4|6933.4|6946.6|6934.6|6943.6|6931.6|0
1602008400000|2020-10-06 18:20:00|6944.5|6932.5|6950.5|6938.5|6950.5|6938.5|6944.4|6932.4|0
1602008700000|2020-10-06 18:25:00|6950.4|6938.4|6950.4|6938.4|6950.8|6938.8|6948.2|6936.2|0
1602009000000|2020-10-06 18:30:00|6950.5|6938.5|6948.3|6936.3|6952.9|6940.9|6947.4|6935.4|2500
1602009300000|2020-10-06 18:35:00|6949.2|6937.2|6949.7|6937.7|6951.9|6939.9|6947.2|6935.2|0
1602009600000|2020-10-06 18:40:00|6949.6|6937.6|6953.8|6941.8|6955.7|6943.7|6949.5|6937.5|0
1602009900000|2020-10-06 18:45:00|6953.9|6941.9|6931.3|6919.3|6958.4|6946.4|6929|6917|0
1602010200000|2020-10-06 18:50:00|6931.5|6919.5|6885.6|6873.6|6933.3|6921.3|6885.4|6873.4|0
1602010500000|2020-10-06 18:55:00|6885.5|6873.5|6882.8|6870.8|6892.3|6880.3|6869.3|6857.3|0
1602010800000|2020-10-06 19:00:00|6882.7|6870.7|6865.4|6853.4|6882.7|6870.7|6861.3|6849.3|0
1602011100000|2020-10-06 19:05:00|6865.2|6853.2|6863.6|6851.6|6869.7|6857.7|6846.5|6834.5|0
1602011400000|2020-10-06 19:10:00|6862.7|6850.7|6869|6857|6873.2|6861.2|6857.7|6845.7|0
1602011700000|2020-10-06 19:15:00|6868.9|6856.9|6860.5|6848.5|6875.8|6863.8|6858.4|6846.4|0
1602012000000|2020-10-06 19:20:00|6860.6|6848.6|6856.2|6844.2|6867|6855|6856.1|6844.1|0
1602012300000|2020-10-06 19:25:00|6856.1|6844.1|6869.9|6857.9|6870|6858|6854.1|6842.1|0
1602012600000|2020-10-06 19:30:00|6868.1|6856.1|6884.9|6872.9|6885.6|6873.6|6865.6|6853.6|0
1602012900000|2020-10-06 19:35:00|6883.1|6871.1|6882|6870|6885.4|6873.4|6875.3|6863.3|0
1602013200000|2020-10-06 19:40:00|6880.1|6868.1|6892.1|6880.1|6895.2|6883.2|6877.6|6865.6|0
1602013500000|2020-10-06 19:45:00|6890.3|6878.3|6879.2|6867.2|6894.3|6882.3|6873.4|6861.4|0
1602013800000|2020-10-06 19:50:00|6879|6867|6872.2|6860.2|6879|6867|6863.9|6851.9|0
1602014100000|2020-10-06 19:55:00|6872.4|6860.4|6874.2|6862.2|6877.5|6865.5|6865.9|6853.9|0
1602014400000|2020-10-06 20:00:00|6874.3|6862.3|6874.9|6862.9|6881.3|6869.3|6871.3|6859.3|0
1602014700000|2020-10-06 20:05:00|6874.5|6862.5|6871.5|6859.5|6882|6870|6870.6|6858.6|0
1602015000000|2020-10-06 20:10:00|6871.9|6859.9|6878.3|6866.3|6883.9|6871.9|6871.9|6859.9|0
1602015300000|2020-10-06 20:15:00|6878.1|6866.1|6875.4|6863.4|6878.1|6866.1|6875.2|6863.2|0
1602015600000|2020-10-06 20:20:00|6875.2|6863.2|6875.2|6863.2|6875.9|6863.9|6874.8|6862.8|0
1602015900000|2020-10-06 20:25:00|6874.8|6862.8|6874.6|6862.6|6875.4|6863.4|6874.4|6862.4|0
1602016200000|2020-10-06 20:30:00|6874.5|6862.5|6864.5|6852.5|6878.6|6866.6|6864.4|6852.4|0
1602016500000|2020-10-06 20:35:00|6864.9|6852.9|6861.6|6849.6|6864.9|6852.9|6860.2|6848.2|0
1602016800000|2020-10-06 20:40:00|6861.2|6849.2|6861.2|6849.2|6862.1|6850.1|6859.3|6847.3|0
1602017100000|2020-10-06 20:45:00|6861.6|6849.6|6852|6840|6861.6|6849.6|6851.2|6839.2|0
1602017400000|2020-10-06 20:50:00|6852.1|6840.1|6845.1|6833.1|6853.3|6841.3|6841|6829|0
1602017700000|2020-10-06 20:55:00|6845|6833|6854|6842|6854.8|6842.8|6844.6|6832.6|0
1602018000000|2020-10-06 21:00:00|6854.2|6842.2|6863|6851|6863.6|6851.6|6853.6|6841.6|0
1602018300000|2020-10-06 21:05:00|6867.7|6855.7|6867.7|6855.7|6868.9|6856.9|6866.7|6854.7|0
1602018600000|2020-10-06 21:10:00|6868.1|6856.1|6868.4|6856.4|6870.9|6858.9|6867.3|6855.3|0
1602018900000|2020-10-06 21:15:00|6868.8|6856.8|6869.4|6857.4|6869.4|6857.4|6868.8|6856.8|0
1602019200000|2020-10-06 21:20:00|6868.8|6856.8|6869.8|6857.8|6870|6858|6868.4|6856.4|0
1602019500000|2020-10-06 21:25:00|6869.6|6857.6|6869.8|6857.8|6870.2|6858.2|6869.2|6857.2|0
1602019800000|2020-10-06 21:30:00|6870.2|6858.2|6870.3|6858.3|6870.7|6858.7|6869.8|6857.8|0
1602020100000|2020-10-06 21:35:00|6871.2|6859.2|6872.5|6860.5|6872.5|6860.5|6871.2|6859.2|0
1602020400000|2020-10-06 21:40:00|6872.3|6860.3|6872.7|6860.7|6872.7|6860.7|6872.3|6860.3|0
1602020700000|2020-10-06 21:45:00|6873|6861|6872|6860|6873|6861|6871.7|6859.7|0
1602021000000|2020-10-06 21:50:00|6872.6|6860.6|6872|6860|6872.8|6860.8|6872|6860|0
1602021300000|2020-10-06 21:55:00|6872.4|6860.4|6873.6|6861.6|6873.6|6861.6|6872|6860|0
1602021600000|2020-10-06 22:00:00|6874.1|6862.1|6876.4|6864.4|6877.9|6865.9|6864.8|6852.8|0
1602021900000|2020-10-06 22:05:00|6876.5|6864.5|6875.3|6863.3|6878.1|6866.1|6871.3|6859.3|0
1602022200000|2020-10-06 22:10:00|6875.5|6863.5|6877.6|6865.6|6878|6866|6874.7|6862.7|0
1602022500000|2020-10-06 22:15:00|6878|6866|6879.1|6867.1|6879.5|6867.5|6875.6|6863.6|0
1602022800000|2020-10-06 22:20:00|6879.5|6867.5|6877.7|6865.7|6880.4|6868.4|6875.7|6863.7|0
1602023100000|2020-10-06 22:25:00|6877.9|6865.9|6876.4|6864.4|6878.3|6866.3|6875.5|6863.5|0
1602023400000|2020-10-06 22:30:00|6876.8|6864.8|6878.1|6866.1|6882.2|6870.2|6876.6|6864.6|0
1602023700000|2020-10-06 22:35:00|6878.3|6866.3|6879|6867|6881.3|6869.3|6877.1|6865.1|0
1602024000000|2020-10-06 22:40:00|6879.2|6867.2|6879.6|6867.6|6881.3|6869.3|6877.7|6865.7|0
1602024300000|2020-10-06 22:45:00|6879.8|6867.8|6871.7|6859.7|6880.3|6868.3|6870.2|6858.2|0
1602024600000|2020-10-06 22:50:00|6871.3|6859.3|6861.2|6849.2|6873|6861|6861.2|6849.2|0
1602024900000|2020-10-06 22:55:00|6861.4|6849.4|6874.2|6862.2|6875.9|6863.9|6859.3|6847.3|0
1602025200000|2020-10-06 23:00:00|6874.1|6862.1|6881.8|6869.8|6883.1|6871.1|6871.3|6859.3|0
1602025500000|2020-10-06 23:05:00|6881.7|6869.7|6878.6|6866.6|6882.2|6870.2|6875.8|6863.8|0
1602025800000|2020-10-06 23:10:00|6878.5|6866.5|6876.9|6864.9|6879.4|6867.4|6873.4|6861.4|0
1602026100000|2020-10-06 23:15:00|6877.1|6865.1|6880.4|6868.4|6883.6|6871.6|6875.8|6863.8|0
1602026400000|2020-10-06 23:20:00|6880.8|6868.8|6884.6|6872.6|6884.6|6872.6|6880.4|6868.4|0
1602026700000|2020-10-06 23:25:00|6884|6872|6881.8|6869.8|6886.4|6874.4|6881.3|6869.3|0
1602027000000|2020-10-06 23:30:00|6882|6870|6883.9|6871.9|6885|6873|6880.3|6868.3|0
1602027300000|2020-10-06 23:35:00|6884|6872|6880.5|6868.5|6889.3|6877.3|6878.6|6866.6|0
1602027600000|2020-10-06 23:40:00|6880.7|6868.7|6888|6876|6888.2|6876.2|6880.3|6868.3|0
1602027900000|2020-10-06 23:45:00|6887.6|6875.6|6889|6877|6890.7|6878.7|6883.8|6871.8|0
1602028200000|2020-10-06 23:50:00|6889.2|6877.2|6889.9|6877.9|6891.2|6879.2|6887.9|6875.9|0
1602028500000|2020-10-06 23:55:00|6890.3|6878.3|6887.5|6875.5|6890.3|6878.3|6887.1|6875.1|0
1602028800000|2020-10-07 00:00:00|6887.6|6875.6|6889.6|6877.6|6890.9|6878.9|6885|6873|0
1602029100000|2020-10-07 00:05:00|6889.2|6877.2|6893.8|6881.8|6893.8|6881.8|6887.1|6875.1|0
1602029400000|2020-10-07 00:10:00|6893.7|6881.7|6895.5|6883.5|6897.6|6885.6|6892.5|6880.5|0
1602029700000|2020-10-07 00:15:00|6895.3|6883.3|6905|6893|6907|6895|6893.8|6881.8|0
1602030000000|2020-10-07 00:20:00|6905.8|6893.8|6904.1|6892.1|6907|6895|6902|6890|0
1602030300000|2020-10-07 00:25:00|6904.2|6892.2|6901.6|6889.6|6905.7|6893.7|6899.4|6887.4|0
1602030600000|2020-10-07 00:30:00|6901.5|6889.5|6899.4|6887.4|6901.6|6889.6|6899.4|6887.4|0
1602030900000|2020-10-07 00:35:00|6899|6887|6895.2|6883.2|6899.4|6887.4|6895.2|6883.2|0
1602031200000|2020-10-07 00:40:00|6895.3|6883.3|6899.5|6887.5|6899.5|6887.5|6895.2|6883.2|0
1602031500000|2020-10-07 00:45:00|6899.4|6887.4|6899|6887|6903.6|6891.6|6898.9|6886.9|0
1602031800000|2020-10-07 00:50:00|6901|6889|6898.9|6886.9|6901.1|6889.1|6896.9|6884.9|0
1602032100000|2020-10-07 00:55:00|6899|6887|6902.1|6890.1|6903.1|6891.1|6899|6887|0
1602032400000|2020-10-07 01:00:00|6901.7|6889.7|6894.7|6882.7|6901.7|6889.7|6890.5|6878.5|0
1602032700000|2020-10-07 01:05:00|6896.8|6884.8|6894.7|6882.7|6898.8|6886.8|6894.7|6882.7|0
1602033000000|2020-10-07 01:10:00|6895.5|6883.5|6896.8|6884.8|6898.9|6886.9|6894.7|6882.7|0
1602033300000|2020-10-07 01:15:00|6898.8|6886.8|6905.2|6893.2|6905.3|6893.3|6896.8|6884.8|0
1602033600000|2020-10-07 01:20:00|6905.3|6893.3|6905.1|6893.1|6906.2|6894.2|6903.1|6891.1|0
1602033900000|2020-10-07 01:25:00|6904.4|6892.4|6900.9|6888.9|6905.1|6893.1|6899.8|6887.8|0
1602034200000|2020-10-07 01:30:00|6900.1|6888.1|6897.7|6885.7|6900.1|6888.1|6894.6|6882.6|0
1602034500000|2020-10-07 01:35:00|6898.1|6886.1|6898.8|6886.8|6900.9|6888.9|6895.7|6883.7|0
1602034800000|2020-10-07 01:40:00|6898.4|6886.4|6898.8|6886.8|6900.9|6888.9|6896.7|6884.7|0
1602035100000|2020-10-07 01:45:00|6899.2|6887.2|6907.1|6895.1|6907.1|6895.1|6899.2|6887.2|0
1602035400000|2020-10-07 01:50:00|6907|6895|6907.1|6895.1|6907.1|6895.1|6906.9|6894.9|0
1602035700000|2020-10-07 01:55:00|6907.9|6895.9|6914.1|6902.1|6918.7|6906.7|6907.9|6895.9|0
1602036000000|2020-10-07 02:00:00|6914|6902|6924.6|6912.6|6924.8|6912.8|6914|6902|0
1602036300000|2020-10-07 02:05:00|6924.5|6912.5|6922.4|6910.4|6924.6|6912.6|6918.4|6906.4|0
1602036600000|2020-10-07 02:10:00|6922.5|6910.5|6919.8|6907.8|6922.5|6910.5|6917.8|6905.8|0
1602036900000|2020-10-07 02:15:00|6919.4|6907.4|6923.7|6911.7|6931.9|6919.9|6917.8|6905.8|0
1602037200000|2020-10-07 02:20:00|6923.6|6911.6|6915|6903|6923.6|6911.6|6912.9|6900.9|0
1602037500000|2020-10-07 02:25:00|6914|6902|6915.1|6903.1|6919.3|6907.3|6912.9|6900.9|0
1602037800000|2020-10-07 02:30:00|6915|6903|6912.9|6900.9|6917.2|6905.2|6910.8|6898.8|0
1602038100000|2020-10-07 02:35:00|6912.5|6900.5|6916.1|6904.1|6917.1|6905.1|6910.8|6898.8|0
1602038400000|2020-10-07 02:40:00|6915.7|6903.7|6907.9|6895.9|6915.7|6903.7|6906.4|6894.4|0
1602038700000|2020-10-07 02:45:00|6908.5|6896.5|6914.8|6902.8|6914.8|6902.8|6906.5|6894.5|0
1602039000000|2020-10-07 02:50:00|6914.9|6902.9|6914.8|6902.8|6916.9|6904.9|6912.7|6900.7|0
1602039300000|2020-10-07 02:55:00|6914.9|6902.9|6910.1|6898.1|6916.3|6904.3|6910.1|6898.1|0
1602039600000|2020-10-07 03:00:00|6910.5|6898.5|6914.3|6902.3|6916.4|6904.4|6910.1|6898.1|0
1602039900000|2020-10-07 03:05:00|6914.4|6902.4|6917.4|6905.4|6918.4|6906.4|6914.3|6902.3|0
1602040200000|2020-10-07 03:10:00|6917.8|6905.8|6918.4|6906.4|6918.4|6906.4|6914.3|6902.3|0
1602040500000|2020-10-07 03:15:00|6917.6|6905.6|6916.3|6904.3|6918.4|6906.4|6914.1|6902.1|0
1602040800000|2020-10-07 03:20:00|6915.5|6903.5|6914|6902|6916.3|6904.3|6909.8|6897.8|0
1602041100000|2020-10-07 03:25:00|6914.1|6902.1|6917.2|6905.2|6918.3|6906.3|6914.1|6902.1|0
1602041400000|2020-10-07 03:30:00|6918.2|6906.2|6920.4|6908.4|6920.5|6908.5|6916.3|6904.3|0
1602041700000|2020-10-07 03:35:00|6920|6908|6913.8|6901.8|6920.4|6908.4|6913.8|6901.8|0
1602042000000|2020-10-07 03:40:00|6914.2|6902.2|6913.5|6901.5|6915.9|6903.9|6912.4|6900.4|0
1602042300000|2020-10-07 03:45:00|6913.4|6901.4|6916.8|6904.8|6917.9|6905.9|6909.3|6897.3|0
1602042600000|2020-10-07 03:50:00|6916.7|6904.7|6913.7|6901.7|6916.8|6904.8|6912.6|6900.6|0
1602042900000|2020-10-07 03:55:00|6913.6|6901.6|6913.6|6901.6|6913.6|6901.6|6911.6|6899.6|0
1602043200000|2020-10-07 04:00:00|6912.8|6900.8|6913.6|6901.6|6915.7|6903.7|6911.6|6899.6|0
1602043500000|2020-10-07 04:05:00|6912.8|6900.8|6913.6|6901.6|6915.6|6903.6|6911.6|6899.6|0
1602044100000|2020-10-07 04:15:00|6913.7|6901.7|6916.8|6904.8|6917.9|6905.9|6913.6|6901.6|0
1602044400000|2020-10-07 04:20:00|6916.4|6904.4|6917.9|6905.9|6919.9|6907.9|6915.8|6903.8|0
1602044700000|2020-10-07 04:25:00|6918.6|6906.6|6915.8|6903.8|6919.9|6907.9|6915.7|6903.7|0
1602045000000|2020-10-07 04:30:00|6916.2|6904.2|6911.4|6899.4|6917.8|6905.8|6909.3|6897.3|0
1602045300000|2020-10-07 04:35:00|6911.5|6899.5|6913.5|6901.5|6915.6|6903.6|6911.4|6899.4|0
1602045600000|2020-10-07 04:40:00|6913.9|6901.9|6912.1|6900.1|6915.6|6903.6|6910.1|6898.1|0
1602045900000|2020-10-07 04:45:00|6913|6901|6913|6901|6914.1|6902.1|6913|6901|0
1602046200000|2020-10-07 04:50:00|6912.9|6900.9|6911|6899|6913|6901|6910.9|6898.9|0
1602046500000|2020-10-07 04:55:00|6911.4|6899.4|6913|6901|6913.1|6901.1|6910.9|6898.9|0
1602046800000|2020-10-07 05:00:00|6912.6|6900.6|6910.9|6898.9|6913|6901|6910.8|6898.8|0
1602047100000|2020-10-07 05:05:00|6911|6899|6915.2|6903.2|6917.2|6905.2|6910.9|6898.9|0
1602047400000|2020-10-07 05:10:00|6915.1|6903.1|6911.7|6899.7|6915.1|6903.1|6911.6|6899.6|0
1602047700000|2020-10-07 05:15:00|6911.8|6899.8|6911.7|6899.7|6913.8|6901.8|6911.7|6899.7|0
1602048000000|2020-10-07 05:20:00|6911.6|6899.6|6907.5|6895.5|6911.6|6899.6|6905.5|6893.5|0
1602048300000|2020-10-07 05:25:00|6907.1|6895.1|6907.6|6895.6|6907.6|6895.6|6903.3|6891.3|0
1602048600000|2020-10-07 05:30:00|6907.7|6895.7|6907.6|6895.6|6907.7|6895.7|6905.5|6893.5|0
1602048900000|2020-10-07 05:35:00|6907.7|6895.7|6916.2|6904.2|6916.2|6904.2|6907.6|6895.6|0
1602049200000|2020-10-07 05:40:00|6917|6905|6923.5|6911.5|6928.1|6916.1|6917|6905|0
1602049500000|2020-10-07 05:45:00|6923.4|6911.4|6917.9|6905.9|6923.5|6911.5|6917.9|6905.9|0
1602049800000|2020-10-07 05:50:00|6917.5|6905.5|6915.8|6903.8|6917.9|6905.9|6913.7|6901.7|0
1602050100000|2020-10-07 05:55:00|6915.7|6903.7|6912.5|6900.5|6915.7|6903.7|6907.5|6895.5|0
1602050400000|2020-10-07 06:00:00|6913|6901|6907.3|6902.3|6914.2|6906.3|6903.8|6897.3|44
1602050700000|2020-10-07 06:05:00|6907.8|6902.8|6904.8|6899.8|6912.3|6907.3|6902.3|6897.3|25
1602051000000|2020-10-07 06:10:00|6905.3|6900.3|6907.8|6902.8|6911.8|6906.8|6904.8|6899.8|25
1602051300000|2020-10-07 06:15:00|6907.3|6902.3|6912.8|6907.8|6912.8|6907.8|6906.8|6901.8|28
1602051600000|2020-10-07 06:20:00|6913.3|6908.3|6908.8|6903.8|6913.3|6908.3|6908.3|6903.3|32
1602051900000|2020-10-07 06:25:00|6908.3|6903.3|6907.8|6902.8|6911.8|6906.8|6904.3|6899.3|54
1602052200000|2020-10-07 06:30:00|6908.3|6903.3|6912.3|6907.3|6916.8|6911.8|6907.8|6902.8|42
1602052500000|2020-10-07 06:35:00|6912.8|6907.8|6916.3|6911.3|6916.3|6911.3|6911.8|6906.8|26
1602052800000|2020-10-07 06:40:00|6918.8|6913.8|6916.8|6911.8|6919.8|6914.8|6914.8|6909.8|24
1602053100000|2020-10-07 06:45:00|6917.3|6912.3|6919.3|6914.3|6921.8|6916.8|6917.3|6912.3|35
1602053400000|2020-10-07 06:50:00|6919.8|6914.8|6921.3|6916.3|6923.8|6918.8|6919.3|6914.3|18
1602053700000|2020-10-07 06:55:00|6920.8|6915.8|6926.8|6921.8|6928.8|6923.8|6920.8|6915.8|84
1602054000000|2020-10-07 07:00:00|6924.8|6919.8|6908.3|6903.3|6929.3|6924.3|6895.8|6890.8|954
1602054300000|2020-10-07 07:05:00|6909.3|6904.3|6927.3|6922.3|6942.8|6937.8|6905.8|6900.8|393
1602054600000|2020-10-07 07:10:00|6927.8|6922.8|6911.8|6906.8|6932.8|6927.8|6906.3|6901.3|274
1602054900000|2020-10-07 07:15:00|6912.3|6907.3|6913.8|6908.8|6928.3|6923.3|6912.3|6907.3|199
1602055200000|2020-10-07 07:20:00|6914.3|6909.3|6913.3|6908.3|6919.8|6914.8|6908.3|6903.3|112
1602055500000|2020-10-07 07:25:00|6912.8|6907.8|6931.3|6926.3|6933.8|6928.8|6906.3|6901.3|162
1602055800000|2020-10-07 07:30:00|6931.8|6926.8|6937.8|6932.8|6946.8|6941.8|6930.8|6925.8|96
1602056100000|2020-10-07 07:35:00|6938.3|6933.3|6922.3|6917.3|6940.3|6935.3|6921.3|6916.3|92
1602056400000|2020-10-07 07:40:00|6921|6916|6923|6918|6925.5|6920.5|6919.5|6914.5|88
1602056700000|2020-10-07 07:45:00|6922.5|6917.5|6916.5|6911.5|6927|6922|6912.5|6907.5|68
1602057000000|2020-10-07 07:50:00|6917.5|6912.5|6918|6913|6921.5|6916.5|6913.5|6908.5|113
1602057300000|2020-10-07 07:55:00|6918.5|6913.5|6920|6915|6924|6919|6916|6911|78
1602057600000|2020-10-07 08:00:00|6920.5|6915.5|6933.5|6928.5|6935.5|6930.5|6920.5|6915.5|66
1602057900000|2020-10-07 08:05:00|6932.5|6927.5|6931.5|6926.5|6939.5|6934.5|6922.5|6917.5|111
1602058200000|2020-10-07 08:10:00|6931|6926|6927.5|6922.5|6931.5|6926.5|6917.5|6912.5|74
1602058500000|2020-10-07 08:15:00|6927|6922|6925.5|6920.5|6929|6924|6922|6917|46
1602058800000|2020-10-07 08:20:00|6924.5|6919.5|6928|6923|6929.5|6924.5|6916.5|6911.5|120
1602059100000|2020-10-07 08:25:00|6927.5|6922.5|6920.5|6915.5|6927.5|6922.5|6917.5|6912.5|109
1602059400000|2020-10-07 08:30:00|6920|6915|6913.5|6908.5|6921.5|6916.5|6908.5|6903.5|103
1602059700000|2020-10-07 08:35:00|6914.5|6909.5|6921.5|6916.5|6924|6919|6910.5|6905.5|60
1602060000000|2020-10-07 08:40:00|6921|6916|6914.5|6909.5|6921|6916|6912.5|6907.5|66
1602060300000|2020-10-07 08:45:00|6913.5|6908.5|6915.5|6910.5|6919.5|6914.5|6913.5|6908.5|92
1602060600000|2020-10-07 08:50:00|6915|6910|6920.5|6915.5|6925|6920|6911.5|6906.5|94
1602060900000|2020-10-07 08:55:00|6921|6916|6922.5|6917.5|6927.5|6922.5|6920.5|6915.5|82
1602061200000|2020-10-07 09:00:00|6922|6917|6914|6909|6922|6917|6910.5|6905.5|53
1602061500000|2020-10-07 09:05:00|6913.5|6908.5|6905|6900|6913.5|6908.5|6904.5|6899.5|150
1602061800000|2020-10-07 09:10:00|6904.5|6899.5|6906.5|6901.5|6910|6905|6902|6897|49
1602062100000|2020-10-07 09:15:00|6907.5|6902.5|6905.5|6900.5|6910|6905|6905.5|6900.5|52
1602062400000|2020-10-07 09:20:00|6907|6902|6908|6903|6910.5|6905.5|6904.5|6899.5|43
1602062700000|2020-10-07 09:25:00|6907.5|6902.5|6908.5|6903.5|6909|6904|6905.5|6900.5|41
1602063000000|2020-10-07 09:30:00|6909|6904|6914.5|6909.5|6914.5|6909.5|6908.5|6903.5|60
1602063300000|2020-10-07 09:35:00|6913.5|6908.5|6918.5|6913.5|6920.5|6915.5|6913.5|6908.5|90
1602063600000|2020-10-07 09:40:00|6918|6913|6922.5|6917.5|6923|6918|6914.5|6909.5|113
1602063900000|2020-10-07 09:45:00|6922|6917|6922.5|6917.5|6924.5|6919.5|6919|6914|97
1602064200000|2020-10-07 09:50:00|6923.5|6918.5|6923.5|6918.5|6925|6920|6923|6918|42
1602064500000|2020-10-07 09:55:00|6923|6918|6918.5|6913.5|6923.5|6918.5|6917|6912|105
1602064800000|2020-10-07 10:00:00|6918|6913|6912|6907|6918.5|6913.5|6912|6907|59
1602065100000|2020-10-07 10:05:00|6911.5|6906.5|6911.5|6906.5|6918.5|6913.5|6910|6905|72
1602065400000|2020-10-07 10:10:00|6911|6906|6912.5|6907.5|6914|6909|6908|6903|62
1602065700000|2020-10-07 10:15:00|6913|6908|6911.5|6906.5|6914.5|6909.5|6911|6906|36
1602066000000|2020-10-07 10:20:00|6911|6906|6920.5|6915.5|6920.5|6915.5|6910|6905|44
1602066300000|2020-10-07 10:25:00|6921|6916|6916.5|6911.5|6921|6916|6916|6911|44
1602066600000|2020-10-07 10:30:00|6916|6911|6917.5|6912.5|6918|6913|6912.5|6907.5|45
1602066900000|2020-10-07 10:35:00|6918|6913|6916.5|6911.5|6919|6914|6913.5|6908.5|29
1602067200000|2020-10-07 10:40:00|6917|6912|6912.5|6907.5|6917.5|6912.5|6910.5|6905.5|31
1602067500000|2020-10-07 10:45:00|6913|6908|6923|6918|6923|6918|6912.5|6907.5|76
1602067800000|2020-10-07 10:50:00|6922.5|6917.5|6932.5|6927.5|6932.5|6927.5|6921|6916|64
1602068100000|2020-10-07 10:55:00|6933|6928|6936.5|6931.5|6942.5|6937.5|6931|6926|98
1602068400000|2020-10-07 11:00:00|6937|6932|6925.5|6920.5|6937.5|6932.5|6925.5|6920.5|45
1602068700000|2020-10-07 11:05:00|6926.5|6921.5|6924|6919|6927.5|6922.5|6924|6919|35
1602069000000|2020-10-07 11:10:00|6924.5|6919.5|6922.5|6917.5|6925.5|6920.5|6919.5|6914.5|30
1602069300000|2020-10-07 11:15:00|6924.5|6919.5|6921.5|6916.5|6924.5|6919.5|6917.5|6912.5|44
1602069600000|2020-10-07 11:20:00|6921|6916|6918|6913|6922.5|6917.5|6916.5|6911.5|39
1602069900000|2020-10-07 11:25:00|6918.5|6913.5|6922.5|6917.5|6923.5|6918.5|6916.5|6911.5|28
1602070200000|2020-10-07 11:30:00|6923|6918|6919|6914|6923.5|6918.5|6918.5|6913.5|26
1602070500000|2020-10-07 11:35:00|6919.5|6914.5|6922.5|6917.5|6924.5|6919.5|6919|6914|20
1602070800000|2020-10-07 11:40:00|6922.7|6917.7|6925.7|6920.7|6927.2|6922.2|6922.7|6917.7|49
1602071100000|2020-10-07 11:45:00|6925.2|6920.2|6925.7|6920.7|6928.7|6923.7|6923.7|6918.7|28
1602071400000|2020-10-07 11:50:00|6924.7|6919.7|6923.7|6918.7|6926.7|6921.7|6923.2|6918.2|10
1602071700000|2020-10-07 11:55:00|6924.2|6919.2|6929.7|6924.7|6931.2|6926.2|6922.7|6917.7|30
1602072000000|2020-10-07 12:00:00|6930.7|6925.7|6931.7|6926.7|6932.2|6927.2|6927.7|6922.7|17
1602072300000|2020-10-07 12:05:00|6932.2|6927.2|6934.2|6929.2|6935.2|6930.2|6928.7|6923.7|72
1602072600000|2020-10-07 12:10:00|6935.2|6930.2|6935.2|6930.2|6936.7|6931.7|6933.2|6928.2|32
1602072900000|2020-10-07 12:15:00|6934.7|6929.7|6937.7|6932.7|6939.2|6934.2|6933.2|6928.2|35
1602073200000|2020-10-07 12:20:00|6935.7|6930.7|6938.7|6933.7|6939.2|6934.2|6934.7|6929.7|41
1602073500000|2020-10-07 12:25:00|6938.2|6933.2|6934.2|6929.2|6939.2|6934.2|6932.2|6927.2|33
1602073800000|2020-10-07 12:30:00|6934.7|6929.7|6940.7|6935.7|6940.7|6935.7|6932.2|6927.2|80
1602074100000|2020-10-07 12:35:00|6942.2|6937.2|6944.7|6939.7|6945.7|6940.7|6941.7|6936.7|27
1602074400000|2020-10-07 12:40:00|6945.2|6940.2|6948.7|6943.7|6948.7|6943.7|6943.7|6938.7|53
1602074700000|2020-10-07 12:45:00|6948.2|6943.2|6951.7|6946.7|6955.2|6950.2|6947.7|6942.7|84
1602075000000|2020-10-07 12:50:00|6951.2|6946.2|6948.2|6943.2|6951.2|6946.2|6946.7|6941.7|40
1602075300000|2020-10-07 12:55:00|6947.7|6942.7|6945.2|6940.2|6950.7|6945.7|6942.2|6937.2|46
1602075600000|2020-10-07 13:00:00|6945.7|6940.7|6949.7|6944.7|6949.7|6944.7|6943.2|6938.2|47
1602075900000|2020-10-07 13:05:00|6950.7|6945.7|6953.7|6948.7|6954.7|6949.7|6949.7|6944.7|45
1602076200000|2020-10-07 13:10:00|6954.2|6949.2|6952.7|6947.7|6957.2|6952.2|6951.7|6946.7|54
1602076500000|2020-10-07 13:15:00|6952.2|6947.2|6938.7|6933.7|6952.7|6947.7|6937.7|6932.7|110
1602076800000|2020-10-07 13:20:00|6938.2|6933.2|6930.7|6925.7|6938.2|6933.2|6928.2|6923.2|94
1602077100000|2020-10-07 13:25:00|6930.2|6925.2|6926.2|6921.2|6932.7|6927.7|6924.7|6919.7|100
1602077400000|2020-10-07 13:30:00|6926.7|6921.7|6935.7|6930.7|6941.7|6936.7|6924.7|6919.7|217
1602077700000|2020-10-07 13:35:00|6935.2|6930.2|6922.7|6917.7|6936.7|6931.7|6922.7|6917.7|165
1602078000000|2020-10-07 13:40:00|6923.7|6918.7|6925.7|6920.7|6926.7|6921.7|6919.7|6914.7|117
1602078300000|2020-10-07 13:45:00|6926.2|6921.2|6926.7|6921.7|6931.7|6926.7|6924.2|6919.2|64
1602078600000|2020-10-07 13:50:00|6924.7|6919.7|6929.7|6924.7|6934.2|6929.2|6923.7|6918.7|104
1602078900000|2020-10-07 13:55:00|6930.2|6925.2|6927.7|6922.7|6932.7|6927.7|6920.7|6915.7|110
1602079200000|2020-10-07 14:00:00|6926.7|6921.7|6916.7|6911.7|6928.2|6923.2|6915.2|6910.2|107
1602079500000|2020-10-07 14:05:00|6918.2|6913.2|6911.7|6906.7|6919.7|6914.7|6908.2|6903.2|151
1602079800000|2020-10-07 14:10:00|6912.3|6907.3|6904.3|6899.3|6913.3|6908.3|6902.8|6897.8|169
1602080100000|2020-10-07 14:15:00|6903.8|6898.8|6919.3|6914.3|6919.3|6914.3|6903.8|6898.8|106
1602080400000|2020-10-07 14:20:00|6918.8|6913.8|6913.3|6908.3|6921.8|6916.8|6912.8|6907.8|128
1602080700000|2020-10-07 14:25:00|6912.8|6907.8|6906.3|6901.3|6913.3|6908.3|6904.3|6899.3|195
1602081000000|2020-10-07 14:30:00|6905.8|6900.8|6912.3|6907.3|6914.8|6909.8|6902.3|6897.3|164
1602081300000|2020-10-07 14:35:00|6911.8|6906.8|6909.3|6904.3|6911.8|6906.8|6906.3|6901.3|122
1602081600000|2020-10-07 14:40:00|6908.8|6903.8|6906.3|6901.3|6913.3|6908.3|6902.8|6897.8|171
1602081900000|2020-10-07 14:45:00|6907.3|6902.3|6912.3|6907.3|6913.3|6908.3|6906.3|6901.3|103
1602082200000|2020-10-07 14:50:00|6911.8|6906.8|6912.3|6907.3|6914.8|6909.8|6907.8|6902.8|85
1602082500000|2020-10-07 14:55:00|6911.8|6906.8|6910.3|6905.3|6912.3|6907.3|6908.3|6903.3|80
1602082800000|2020-10-07 15:00:00|6909.8|6904.8|6917.3|6912.3|6917.8|6912.8|6909.8|6904.8|153
1602083100000|2020-10-07 15:05:00|6916.3|6911.3|6915.3|6910.3|6918.3|6913.3|6915.3|6910.3|72
1602083400000|2020-10-07 15:10:00|6916.3|6911.3|6917.8|6912.8|6919.8|6914.8|6915.3|6910.3|178
1602083700000|2020-10-07 15:15:00|6918.3|6913.3|6913.3|6908.3|6918.3|6913.3|6912.8|6907.8|169
1602084000000|2020-10-07 15:20:00|6913.8|6908.8|6910.3|6905.3|6916.8|6911.8|6905.8|6900.8|353
1602084300000|2020-10-07 15:25:00|6909.8|6904.8|6914.3|6909.3|6920.3|6915.3|6903.3|6898.3|298
1602084600000|2020-10-07 15:30:00|6915.3|6908.3|6916.3|6909.3|6920.3|6914.3|6914.3|6906.3|417
1602084900000|2020-10-07 15:35:00|6917.3|6910.3|6914.3|6907.3|6917.3|6911.3|6912.3|6906.3|289
1602085200000|2020-10-07 15:40:00|6916.3|6908.3|6912.3|6905.3|6916.3|6910.3|6909.3|6903.3|222
1602085500000|2020-10-07 15:45:00|6911.3|6904.3|6907.3|6899.3|6912.3|6906.3|6905.3|6898.3|86
1602085800000|2020-10-07 15:50:00|6906.3|6900.3|6906.3|6900.3|6906.3|6900.3|6904.3|6898.3|3
1602086100000|2020-10-07 15:55:00|6905.3|6898.3|6908.3|6901.3|6909.3|6902.3|6905.3|6898.3|22
1602086400000|2020-10-07 16:00:00|6906.3|6900.3|6910.3|6903.3|6910.3|6904.3|6906.3|6900.3|38
1602086700000|2020-10-07 16:05:00|6911.3|6904.3|6913.3|6905.3|6913.3|6906.3|6911.3|6902.3|10
1602087000000|2020-10-07 16:10:00|6912.3|6903.3|6911.3|6904.3|6913.3|6905.3|6910.3|6903.3|16
1602087300000|2020-10-07 16:15:00|6910.3|6905.3|6911.3|6903.3|6912.3|6905.3|6909.3|6903.3|9
1602087600000|2020-10-07 16:20:00|6910.3|6905.3|6911.3|6904.3|6911.3|6905.3|6907.3|6901.3|5
1602087900000|2020-10-07 16:25:00|6912.3|6903.3|6901.3|6894.3|6912.3|6904.3|6898.3|6891.3|78
1602088200000|2020-10-07 16:30:00|6902.3|6893.3|6906.3|6898.3|6910.3|6902.3|6901.3|6893.3|10
1602088500000|2020-10-07 16:35:00|6905.3|6899.3|6907.3|6899.3|6907.3|6900.3|6903.3|6896.3|8
1602088800000|2020-10-07 16:40:00|6906.3|6900.3|6907.3|6899.3|6909.3|6901.3|6905.3|6899.3|16
1602089100000|2020-10-07 16:45:00|6906.3|6900.3|6905.3|6897.3|6906.3|6900.3|6903.3|6895.3|2
1602089400000|2020-10-07 16:50:00|6904.3|6895.3|6902.3|6895.3|6904.3|6896.3|6901.3|6894.3|4
1602089700000|2020-10-07 16:55:00|6903.3|6896.3|6907.3|6899.3|6907.3|6899.3|6902.3|6895.3|7
1602090000000|2020-10-07 17:00:00|6906.3|6900.3|6910.3|6902.3|6910.3|6902.3|6906.3|6900.3|6
1602090300000|2020-10-07 17:05:00|6909.3|6903.3|6909.3|6902.3|6910.3|6903.3|6908.3|6902.3|6
1602090600000|2020-10-07 17:10:00|6908.3|6900.3|6906.3|6899.3|6908.3|6901.3|6906.3|6899.3|19
1602090900000|2020-10-07 17:15:00|6905.3|6898.3|6907.3|6900.3|6908.3|6901.3|6905.3|6898.3|15
1602091200000|2020-10-07 17:20:00|6908.3|6901.3|6908.3|6901.3|6908.3|6902.3|6905.3|6898.3|23
1602091500000|2020-10-07 17:25:00|6907.3|6900.3|6905.3|6898.3|6908.3|6900.3|6905.3|6898.3|20
1602091800000|2020-10-07 17:30:00|6908.3|6900.3|6906.3|6900.3|6908.3|6901.3|6904.3|6898.3|8
1602092100000|2020-10-07 17:35:00|6908.3|6901.3|6907.3|6900.3|6908.3|6901.3|6906.3|6899.3|3
1602092400000|2020-10-07 17:40:00|6908.3|6899.3|6911.3|6905.3|6912.3|6905.3|6907.3|6899.3|13
1602092700000|2020-10-07 17:45:00|6912.3|6903.3|6913.3|6907.3|6914.3|6907.3|6912.3|6903.3|18
1602093000000|2020-10-07 17:50:00|6914.3|6908.3|6919.3|6912.3|6920.3|6913.3|6914.3|6908.3|48
1602093300000|2020-10-07 17:55:00|6920.3|6913.3|6916.7|6904.7|6920.3|6913.3|6911.3|6901.3|22
1602093600000|2020-10-07 18:00:00|6916.8|6904.8|6917.1|6905.1|6919.3|6907.3|6915.8|6903.8|0
1602093900000|2020-10-07 18:05:00|6917|6905|6914.8|6902.8|6919|6907|6912.5|6900.5|0
1602094200000|2020-10-07 18:10:00|6914.9|6902.9|6916.7|6904.7|6917|6905|6914.5|6902.5|0
1602094500000|2020-10-07 18:15:00|6916.8|6904.8|6923.2|6911.2|6923.4|6911.4|6914.6|6902.6|0
1602094800000|2020-10-07 18:20:00|6923.1|6911.1|6925.7|6913.7|6928|6916|6921.2|6909.2|0
1602095100000|2020-10-07 18:25:00|6925.8|6913.8|6927.7|6915.7|6927.7|6915.7|6925.5|6913.5|0
1602095400000|2020-10-07 18:30:00|6927.8|6915.8|6927.7|6915.7|6929.9|6917.9|6925.7|6913.7|0
1602095700000|2020-10-07 18:35:00|6927.8|6915.8|6925.8|6913.8|6927.9|6915.9|6925.6|6913.6|0
1602096000000|2020-10-07 18:40:00|6925.9|6913.9|6923.7|6911.7|6926|6914|6921|6909|0
1602096300000|2020-10-07 18:45:00|6923.6|6911.6|6923.9|6911.9|6926|6914|6921.7|6909.7|0
1602096600000|2020-10-07 18:50:00|6923.8|6911.8|6928|6916|6928|6916|6923.8|6911.8|0
1602096900000|2020-10-07 18:55:00|6927.9|6915.9|6929.6|6917.6|6930.2|6918.2|6927.9|6915.9|0
1602097200000|2020-10-07 19:00:00|6929.5|6917.5|6929.9|6917.9|6929.9|6917.9|6927.5|6915.5|0
1602097500000|2020-10-07 19:05:00|6930|6918|6932.1|6920.1|6932.3|6920.3|6929.7|6917.7|0
1602097800000|2020-10-07 19:10:00|6932.2|6920.2|6934.2|6922.2|6937.9|6925.9|6932.1|6920.1|0
1602098100000|2020-10-07 19:15:00|6934.3|6922.3|6932.2|6920.2|6934.5|6922.5|6932|6920|0
1602098400000|2020-10-07 19:20:00|6932.3|6920.3|6932.3|6920.3|6934.4|6922.4|6932.1|6920.1|0
1602098700000|2020-10-07 19:25:00|6932.4|6920.4|6932.1|6920.1|6932.5|6920.5|6930|6918|0
1602099000000|2020-10-07 19:30:00|6932.2|6920.2|6927.5|6915.5|6932.5|6920.5|6927.4|6915.4|0
1602099300000|2020-10-07 19:35:00|6927.7|6915.7|6928|6916|6928|6916|6925.4|6913.4|0
1602099600000|2020-10-07 19:40:00|6927.9|6915.9|6927.8|6915.8|6930.2|6918.2|6927.6|6915.6|0
1602099900000|2020-10-07 19:45:00|6928|6916|6930|6918|6930.1|6918.1|6925.8|6913.8|0
1602100200000|2020-10-07 19:50:00|6930.1|6918.1|6936.3|6924.3|6936.4|6924.4|6927.6|6915.6|0
1602100500000|2020-10-07 19:55:00|6934.4|6922.4|6925.1|6913.1|6934.4|6922.4|6925.1|6913.1|0
1602100800000|2020-10-07 20:00:00|6922.2|6910.2|6920|6908|6923.5|6911.5|6919|6907|0
1602101100000|2020-10-07 20:05:00|6920.1|6908.1|6916.4|6904.4|6920.4|6908.4|6915.8|6903.8|0
1602101400000|2020-10-07 20:10:00|6916.8|6904.8|6923.1|6911.1|6924.1|6912.1|6916.4|6904.4|0
1602101700000|2020-10-07 20:15:00|6923.2|6911.2|6923.7|6911.7|6923.7|6911.7|6922.8|6910.8|0
1602102000000|2020-10-07 20:20:00|6923.5|6911.5|6923.5|6911.5|6923.7|6911.7|6923.2|6911.2|0
1602102300000|2020-10-07 20:25:00|6923.4|6911.4|6923.8|6911.8|6923.8|6911.8|6923.4|6911.4|0
1602102600000|2020-10-07 20:30:00|6924|6912|6925.9|6913.9|6926.3|6914.3|6922.7|6910.7|0
1602102900000|2020-10-07 20:35:00|6925.5|6913.5|6924.2|6912.2|6925.9|6913.9|6923.1|6911.1|0
1602103200000|2020-10-07 20:40:00|6924.1|6912.1|6921.4|6909.4|6924.6|6912.6|6920.6|6908.6|0
1602103500000|2020-10-07 20:45:00|6921.5|6909.5|6925|6913|6925.5|6913.5|6921|6909|0
1602103800000|2020-10-07 20:50:00|6924.6|6912.6|6921.4|6909.4|6925.5|6913.5|6921.4|6909.4|0
1602104100000|2020-10-07 20:55:00|6921.5|6909.5|6922.9|6910.9|6923.7|6911.7|6921.4|6909.4|0
1602104400000|2020-10-07 21:00:00|6922.5|6910.5|6923.5|6911.5|6923.9|6911.9|6922.2|6910.2|0
1602104700000|2020-10-07 21:05:00|6923.9|6911.9|6922.5|6910.5|6923.9|6911.9|6922.5|6910.5|0
1602105000000|2020-10-07 21:10:00|6922.7|6910.7|6922.7|6910.7|6923.5|6911.5|6922.5|6910.5|0
1602105300000|2020-10-07 21:15:00|6923.5|6911.5|6923.7|6911.7|6923.7|6911.7|6923.1|6911.1|0
1602105600000|2020-10-07 21:20:00|6922.7|6910.7|6922.7|6910.7|6922.7|6910.7|6922.7|6910.7|0
1602105900000|2020-10-07 21:25:00|6923.3|6911.3|6923.9|6911.9|6923.9|6911.9|6922.9|6910.9|0
1602106200000|2020-10-07 21:30:00|6924.1|6912.1|6924.1|6912.1|6924.1|6912.1|6923.9|6911.9|0
1602106500000|2020-10-07 21:35:00|6924.5|6912.5|6924.1|6912.1|6924.5|6912.5|6923.9|6911.9|0
1602106800000|2020-10-07 21:40:00|6923.9|6911.9|6922.9|6910.9|6923.9|6911.9|6922.9|6910.9|0
1602107100000|2020-10-07 21:45:00|6922.7|6910.7|6923.7|6911.7|6923.7|6911.7|6922.7|6910.7|0
1602107400000|2020-10-07 21:50:00|6923.9|6911.9|6923.9|6911.9|6923.9|6911.9|6923.9|6911.9|0
1602107700000|2020-10-07 21:55:00|6923.5|6911.5|6923.3|6911.3|6923.5|6911.5|6923.3|6911.3|0
1602108000000|2020-10-07 22:00:00|6923|6911|6925.3|6913.3|6925.3|6913.3|6919.3|6907.3|0
1602108300000|2020-10-07 22:05:00|6925.7|6913.7|6924.8|6912.8|6925.7|6913.7|6924|6912|0
1602108600000|2020-10-07 22:10:00|6924.9|6912.9|6926.8|6914.8|6926.8|6914.8|6923.6|6911.6|0
1602108900000|2020-10-07 22:15:00|6927.2|6915.2|6925.9|6913.9|6927.8|6915.8|6924.8|6912.8|0
1602109200000|2020-10-07 22:20:00|6925.7|6913.7|6930.4|6918.4|6931.3|6919.3|6925.7|6913.7|0
1602109500000|2020-10-07 22:25:00|6929.8|6917.8|6928.3|6916.3|6929.8|6917.8|6928|6916|0
1602109800000|2020-10-07 22:30:00|6928.2|6916.2|6929.6|6917.6|6930.4|6918.4|6928|6916|0
1602110100000|2020-10-07 22:35:00|6929.8|6917.8|6930.4|6918.4|6930.6|6918.6|6928.5|6916.5|0
1602110400000|2020-10-07 22:40:00|6929.8|6917.8|6928|6916|6929.8|6917.8|6927.6|6915.6|0
1602110700000|2020-10-07 22:45:00|6928.1|6916.1|6929.8|6917.8|6932.1|6920.1|6928.1|6916.1|0
1602111000000|2020-10-07 22:50:00|6929.7|6917.7|6931.5|6919.5|6931.7|6919.7|6928.9|6916.9|0
1602111300000|2020-10-07 22:55:00|6931.4|6919.4|6929.4|6917.4|6931.4|6919.4|6929.2|6917.2|0
1602111600000|2020-10-07 23:00:00|6929.2|6917.2|6929.4|6917.4|6929.8|6917.8|6928.7|6916.7|0
1602111900000|2020-10-07 23:05:00|6929.6|6917.6|6929.4|6917.4|6930.4|6918.4|6929|6917|0
1602112200000|2020-10-07 23:10:00|6929.6|6917.6|6928.2|6916.2|6929.6|6917.6|6928|6916|0
1602112500000|2020-10-07 23:15:00|6928.1|6916.1|6928.2|6916.2|6928.6|6916.6|6927.7|6915.7|0
1602112800000|2020-10-07 23:20:00|6928.4|6916.4|6928.6|6916.6|6929|6917|6928.2|6916.2|0
1602113100000|2020-10-07 23:25:00|6928.4|6916.4|6931.6|6919.6|6932.5|6920.5|6927.7|6915.7|0
1602113400000|2020-10-07 23:30:00|6931.2|6919.2|6933.3|6921.3|6933.8|6921.8|6929.3|6917.3|0
1602113700000|2020-10-07 23:35:00|6933.4|6921.4|6938.5|6926.5|6939.3|6927.3|6933.4|6921.4|0
1602114000000|2020-10-07 23:40:00|6938.4|6926.4|6938.5|6926.5|6939.3|6927.3|6937.6|6925.6|0
1602114300000|2020-10-07 23:45:00|6938.4|6926.4|6946.6|6934.6|6947.1|6935.1|6938|6926|0
1602114600000|2020-10-07 23:50:00|6946.2|6934.2|6946.1|6934.1|6947.5|6935.5|6945.7|6933.7|0
1602114900000|2020-10-07 23:55:00|6946|6934|6945.2|6933.2|6946.9|6934.9|6945.2|6933.2|0
1602115200000|2020-10-08 00:00:00|6945.6|6933.6|6941.1|6929.1|6946.1|6934.1|6940.5|6928.5|0
1602115500000|2020-10-08 00:05:00|6940.5|6928.5|6936.9|6924.9|6941.1|6929.1|6936.4|6924.4|0
1602115800000|2020-10-08 00:10:00|6936.8|6924.8|6934.3|6922.3|6938.8|6926.8|6932.1|6920.1|0
1602116100000|2020-10-08 00:15:00|6934.4|6922.4|6938.1|6926.1|6938.2|6926.2|6927.9|6915.9|0
1602116400000|2020-10-08 00:20:00|6938.9|6926.9|6944.2|6932.2|6946.2|6934.2|6938.9|6926.9|0
1602116700000|2020-10-08 00:25:00|6943.8|6931.8|6946.3|6934.3|6948.4|6936.4|6942.1|6930.1|0
1602117000000|2020-10-08 00:30:00|6945.9|6933.9|6948.5|6936.5|6948.5|6936.5|6944.2|6932.2|0
1602117300000|2020-10-08 00:35:00|6948.4|6936.4|6944.3|6932.3|6948.5|6936.5|6944.3|6932.3|0
1602117600000|2020-10-08 00:40:00|6943.9|6931.9|6944.3|6932.3|6944.3|6932.3|6942.2|6930.2|0
1602117900000|2020-10-08 00:45:00|6943.5|6931.5|6946.4|6934.4|6948.4|6936.4|6942.2|6930.2|0
1602118200000|2020-10-08 00:50:00|6946.3|6934.3|6948.4|6936.4|6948.4|6936.4|6946.3|6934.3|0
1602118500000|2020-10-08 00:55:00|6948|6936|6940.1|6928.1|6948|6936|6939.9|6927.9|0
1602118800000|2020-10-08 01:00:00|6942.1|6930.1|6940|6928|6944.2|6932.2|6937.9|6925.9|0
1602119100000|2020-10-08 01:05:00|6940.1|6928.1|6942.2|6930.2|6944.2|6932.2|6940.1|6928.1|0
1602119400000|2020-10-08 01:10:00|6944.2|6932.2|6944.3|6932.3|6946.3|6934.3|6942.1|6930.1|0
1602119700000|2020-10-08 01:15:00|6944.7|6932.7|6943.3|6931.3|6945.3|6933.3|6940|6928|0
1602120000000|2020-10-08 01:20:00|6943.7|6931.7|6946.6|6934.6|6951.8|6939.8|6942.7|6930.7|0
1602120300000|2020-10-08 01:25:00|6947|6935|6947.9|6935.9|6947.9|6935.9|6945.4|6933.4|0
1602120600000|2020-10-08 01:30:00|6948.6|6936.6|6947.5|6935.5|6949.6|6937.6|6941.2|6929.2|0
1602120900000|2020-10-08 01:35:00|6946.5|6934.5|6949.6|6937.6|6951.7|6939.7|6946.5|6934.5|0
1602121200000|2020-10-08 01:40:00|6948.6|6936.6|6947.6|6935.6|6949.7|6937.7|6945.5|6933.5|0
1602121500000|2020-10-08 01:45:00|6947.5|6935.5|6947.6|6935.6|6947.7|6935.7|6945.5|6933.5|0
1602121800000|2020-10-08 01:50:00|6947.2|6935.2|6951.9|6939.9|6953.9|6941.9|6945.5|6933.5|0
1602122100000|2020-10-08 01:55:00|6951.8|6939.8|6962.2|6950.2|6966.4|6954.4|6951.8|6939.8|0
1602122400000|2020-10-08 02:00:00|6963.2|6951.2|6958.7|6946.7|6965.3|6953.3|6958.6|6946.6|0
1602122700000|2020-10-08 02:05:00|6959.7|6947.7|6957.2|6945.2|6960.7|6948.7|6953|6941|0
1602123000000|2020-10-08 02:10:00|6956.4|6944.4|6955.1|6943.1|6959.2|6947.2|6950|6938|0
1602123300000|2020-10-08 02:15:00|6955.5|6943.5|6955|6943|6957.1|6945.1|6953|6941|0
1602123600000|2020-10-08 02:20:00|6954.3|6942.3|6957.2|6945.2|6959.2|6947.2|6953|6941|0
1602123900000|2020-10-08 02:25:00|6957.1|6945.1|6951.8|6939.8|6957.2|6945.2|6948.6|6936.6|0
1602124200000|2020-10-08 02:30:00|6952.8|6940.8|6953|6941|6954.1|6942.1|6950.7|6938.7|0
1602124500000|2020-10-08 02:35:00|6953.1|6941.1|6955.1|6943.1|6955.1|6943.1|6951|6939|0
1602124800000|2020-10-08 02:40:00|6955|6943|6957.2|6945.2|6957.2|6945.2|6953|6941|0
1602125100000|2020-10-08 02:45:00|6957.1|6945.1|6957.1|6945.1|6959.3|6947.3|6955.1|6943.1|0
1602125400000|2020-10-08 02:50:00|6957|6945|6957.1|6945.1|6957.1|6945.1|6952.9|6940.9|0
1602125700000|2020-10-08 02:55:00|6957.9|6945.9|6958.1|6946.1|6959.2|6947.2|6957.1|6945.1|0
1602126000000|2020-10-08 03:00:00|6958.5|6946.5|6959.2|6947.2|6961.3|6949.3|6958.1|6946.1|0
1602126300000|2020-10-08 03:05:00|6959.1|6947.1|6959.2|6947.2|6961.2|6949.2|6957.2|6945.2|0
1602126600000|2020-10-08 03:10:00|6960|6948|6959.2|6947.2|6961.2|6949.2|6959.2|6947.2|0
1602126900000|2020-10-08 03:15:00|6959.1|6947.1|6959.1|6947.1|6959.2|6947.2|6957.1|6945.1|0
1602127200000|2020-10-08 03:20:00|6958.3|6946.3|6956.7|6944.7|6958.3|6946.3|6952.9|6940.9|0
1602127500000|2020-10-08 03:25:00|6956|6944|6953|6941|6956|6944|6953|6941|0
1602127800000|2020-10-08 03:30:00|6952.9|6940.9|6953|6941|6954|6942|6950.9|6938.9|0
1602128100000|2020-10-08 03:35:00|6953.4|6941.4|6955|6943|6957.1|6945.1|6952.9|6940.9|0
1602128400000|2020-10-08 03:40:00|6954.7|6942.7|6956.6|6944.6|6956.6|6944.6|6954|6942|0
1602128700000|2020-10-08 03:45:00|6956.5|6944.5|6958.7|6946.7|6960.7|6948.7|6956.5|6944.5|0
1602129000000|2020-10-08 03:50:00|6958.6|6946.6|6956.6|6944.6|6958.7|6946.7|6956.6|6944.6|0
1602129300000|2020-10-08 03:55:00|6956.5|6944.5|6954.5|6942.5|6956.5|6944.5|6952.4|6940.4|0
1602129600000|2020-10-08 04:00:00|6955.3|6943.3|6956.6|6944.6|6956.6|6944.6|6954.5|6942.5|0
1602129900000|2020-10-08 04:05:00|6956.5|6944.5|6956.5|6944.5|6956.6|6944.6|6952.5|6940.5|0
1602130200000|2020-10-08 04:10:00|6955.7|6943.7|6950.4|6938.4|6955.7|6943.7|6950.4|6938.4|0
1602130500000|2020-10-08 04:15:00|6949.6|6937.6|6947.3|6935.3|6949.6|6937.6|6945.2|6933.2|0
1602130800000|2020-10-08 04:20:00|6947.7|6935.7|6946.3|6934.3|6950.4|6938.4|6946.3|6934.3|0
1602131100000|2020-10-08 04:25:00|6947.1|6935.1|6950.4|6938.4|6950.4|6938.4|6947.1|6935.1|0
1602131400000|2020-10-08 04:30:00|6950.3|6938.3|6951.4|6939.4|6952.4|6940.4|6948.3|6936.3|0
1602131700000|2020-10-08 04:35:00|6951.7|6939.7|6954.5|6942.5|6956.5|6944.5|6951.7|6939.7|0
1602132000000|2020-10-08 04:40:00|6954.1|6942.1|6954.5|6942.5|6954.5|6942.5|6953.5|6941.5|0
1602132300000|2020-10-08 04:45:00|6954.1|6942.1|6952.5|6940.5|6954.5|6942.5|6950.4|6938.4|0
1602132600000|2020-10-08 04:50:00|6952.4|6940.4|6954.6|6942.6|6954.6|6942.6|6952.4|6940.4|0
1602132900000|2020-10-08 04:55:00|6954.2|6942.2|6956.7|6944.7|6956.7|6944.7|6953.5|6941.5|0
1602133200000|2020-10-08 05:00:00|6956.6|6944.6|6956.7|6944.7|6956.7|6944.7|6956.6|6944.6|0
1602133500000|2020-10-08 05:05:00|6956.6|6944.6|6956.6|6944.6|6956.7|6944.7|6954.6|6942.6|0
1602133800000|2020-10-08 05:10:00|6956.7|6944.7|6958.7|6946.7|6958.8|6946.8|6956.6|6944.6|0
1602134100000|2020-10-08 05:15:00|6957.9|6945.9|6958.4|6946.4|6958.7|6946.7|6954.5|6942.5|0
1602134400000|2020-10-08 05:20:00|6958.5|6946.5|6955.5|6943.5|6958.5|6946.5|6953.6|6941.6|0
1602134700000|2020-10-08 05:25:00|6953.4|6941.4|6953.2|6941.2|6955.5|6943.5|6951.4|6939.4|0
1602135000000|2020-10-08 05:30:00|6953.6|6941.6|6950.1|6938.1|6954.2|6942.2|6950.1|6938.1|0
1602135300000|2020-10-08 05:35:00|6950.9|6938.9|6953.3|6941.3|6954.3|6942.3|6950.9|6938.9|0
1602135600000|2020-10-08 05:40:00|6953.7|6941.7|6952.2|6940.2|6954.3|6942.3|6952.2|6940.2|0
1602135900000|2020-10-08 05:45:00|6952.6|6940.6|6950.1|6938.1|6954.3|6942.3|6950.1|6938.1|0
1602136200000|2020-10-08 05:50:00|6950.2|6938.2|6952.3|6940.3|6952.3|6940.3|6950.1|6938.1|0
1602136500000|2020-10-08 05:55:00|6952.4|6940.4|6950.4|6938.4|6954.4|6942.4|6950.3|6938.3|0
1602136800000|2020-10-08 06:00:00|6951.1|6939.1|6939.8|6934.8|6953.3|6941.3|6930.3|6925.3|86
1602137100000|2020-10-08 06:05:00|6939.3|6934.3|6940.3|6935.3|6943.3|6938.3|6936.3|6931.3|24
1602137400000|2020-10-08 06:10:00|6940.8|6935.8|6944.3|6939.3|6949.3|6944.3|6940.8|6935.8|11
1602137700000|2020-10-08 06:15:00|6946.8|6941.8|6947.8|6942.8|6949.8|6944.8|6944.3|6939.3|14
1602138000000|2020-10-08 06:20:00|6948.3|6943.3|6945.8|6940.8|6951.3|6946.3|6945.3|6940.3|15
1602138300000|2020-10-08 06:25:00|6946.3|6941.3|6950.3|6945.3|6951.3|6946.3|6945.8|6940.8|12
1602138600000|2020-10-08 06:30:00|6950.8|6945.8|6952.3|6947.3|6953.8|6948.8|6949.8|6944.8|13
1602138900000|2020-10-08 06:35:00|6952.8|6947.8|6962.8|6957.8|6964.8|6959.8|6952.3|6947.3|52
1602139200000|2020-10-08 06:40:00|6963.3|6958.3|6960.8|6955.8|6965.3|6960.3|6960.3|6955.3|13
1602139500000|2020-10-08 06:45:00|6961.3|6956.3|6958.3|6953.3|6964.3|6959.3|6955.8|6950.8|27
1602139800000|2020-10-08 06:50:00|6957.8|6952.8|6963.3|6958.3|6963.3|6958.3|6957.3|6952.3|3
1602140100000|2020-10-08 06:55:00|6963.8|6958.8|6958.3|6953.3|6966.3|6961.3|6956.3|6951.3|29
1602140400000|2020-10-08 07:00:00|6957.3|6952.3|6966.3|6961.3|6969.8|6964.8|6957.3|6952.3|513
1602140700000|2020-10-08 07:05:00|6965.8|6960.8|6960.3|6955.3|6971.3|6966.3|6951.8|6946.8|317
1602141000000|2020-10-08 07:10:00|6961.8|6956.8|6963.3|6958.3|6969.8|6964.8|6955.8|6950.8|146
1602141300000|2020-10-08 07:15:00|6965.3|6960.3|6974.3|6969.3|6974.8|6969.8|6965.3|6960.3|152
1602141600000|2020-10-08 07:20:00|6975.8|6970.8|6971.3|6966.3|6976.3|6971.3|6962.3|6957.3|94
1602141900000|2020-10-08 07:25:00|6972.8|6967.8|6979.3|6974.3|6986.8|6981.8|6970.8|6965.8|173
1602142200000|2020-10-08 07:30:00|6978.3|6973.3|6986.3|6981.3|6986.3|6981.3|6971.8|6966.8|88
1602142500000|2020-10-08 07:35:00|6985.8|6980.8|7000.3|6995.3|7000.3|6995.3|6982.3|6977.3|283
1602142800000|2020-10-08 07:40:00|7000.1|6995.1|6993.1|6988.1|7007.6|7002.6|6991.6|6986.6|166
1602143100000|2020-10-08 07:45:00|6992.6|6987.6|6980.1|6975.1|6992.6|6987.6|6972.6|6967.6|113
1602143400000|2020-10-08 07:50:00|6980.6|6975.6|6978.6|6973.6|6983.6|6978.6|6971.6|6966.6|80
1602143700000|2020-10-08 07:55:00|6978.1|6973.1|6985.6|6980.6|6989.1|6984.1|6976.1|6971.1|103
1602144000000|2020-10-08 08:00:00|6987.1|6982.1|6991.6|6986.6|6994.1|6989.1|6984.1|6979.1|127
1602144300000|2020-10-08 08:05:00|6992.1|6987.1|6987.1|6982.1|6993.6|6988.6|6986.1|6981.1|54
1602144600000|2020-10-08 08:10:00|6986.6|6981.6|6983.1|6978.1|6986.6|6981.6|6976.6|6971.6|73
1602144900000|2020-10-08 08:15:00|6982.1|6977.1|6969.1|6964.1|6982.6|6977.6|6969.1|6964.1|83
1602145200000|2020-10-08 08:20:00|6969.6|6964.6|6967.6|6962.6|6969.6|6964.6|6961.1|6956.1|99
1602145500000|2020-10-08 08:25:00|6968.1|6963.1|6960.1|6955.1|6970.1|6965.1|6959.6|6954.6|67
1602145800000|2020-10-08 08:30:00|6959.6|6954.6|6962.6|6957.6|6969.6|6964.6|6958.1|6953.1|87
1602146100000|2020-10-08 08:35:00|6962.1|6957.1|6969.6|6964.6|6969.6|6964.6|6954.6|6949.6|82
1602146400000|2020-10-08 08:40:00|6969.1|6964.1|6973.1|6968.1|6974.1|6969.1|6965.1|6960.1|45
1602146700000|2020-10-08 08:45:00|6972.6|6967.6|6974.6|6969.6|6978.6|6973.6|6972.1|6967.1|39
1602147000000|2020-10-08 08:50:00|6974.1|6969.1|6973.6|6968.6|6977.1|6972.1|6971.6|6966.6|22
1602147300000|2020-10-08 08:55:00|6974.1|6969.1|6980.6|6975.6|6982.1|6977.1|6974.1|6969.1|35
1602147600000|2020-10-08 09:00:00|6981.1|6976.1|6986.1|6981.1|6986.6|6981.6|6979.6|6974.6|26
1602147900000|2020-10-08 09:05:00|6986.6|6981.6|6981.1|6976.1|6990.1|6985.1|6975.1|6970.1|80
1602148200000|2020-10-08 09:10:00|6981.6|6976.6|6989.1|6984.1|6989.1|6984.1|6979.1|6974.1|11
1602148500000|2020-10-08 09:15:00|6988.6|6983.6|6982.1|6977.1|6989.6|6984.6|6980.6|6975.6|42
1602148800000|2020-10-08 09:20:00|6981.6|6976.6|6978.6|6973.6|6982.1|6977.1|6976.1|6971.1|36
1602149100000|2020-10-08 09:25:00|6979.1|6974.1|6981.1|6976.1|6982.1|6977.1|6978.1|6973.1|45
1602149400000|2020-10-08 09:30:00|6980.6|6975.6|6982.1|6977.1|6986.1|6981.1|6980.1|6975.1|73
1602149700000|2020-10-08 09:35:00|6981.6|6976.6|6982.1|6977.1|6984.1|6979.1|6978.1|6973.1|43
1602150000000|2020-10-08 09:40:00|6981.1|6976.1|6980.1|6975.1|6984.1|6979.1|6980.1|6975.1|59
1602150300000|2020-10-08 09:45:00|6980.6|6975.6|6984.1|6979.1|6987.1|6982.1|6980.6|6975.6|20
1602150600000|2020-10-08 09:50:00|6984.6|6979.6|6982.1|6977.1|6985.1|6980.1|6980.1|6975.1|10
1602150900000|2020-10-08 09:55:00|6981.6|6976.6|6984.1|6979.1|6984.6|6979.6|6977.6|6972.6|47
1602151200000|2020-10-08 10:00:00|6983.1|6978.1|6987.1|6982.1|6987.6|6982.6|6978.1|6973.1|41
1602151500000|2020-10-08 10:05:00|6987.6|6982.6|6996.1|6991.1|6999.1|6994.1|6987.1|6982.1|52
1602151800000|2020-10-08 10:10:00|6997.1|6992.1|7000.1|6995.1|7003.1|6998.1|6996.6|6991.6|62
1602152100000|2020-10-08 10:15:00|6999.1|6994.1|6990.1|6985.1|7000.1|6995.1|6990.1|6985.1|32
1602152400000|2020-10-08 10:20:00|6991.1|6986.1|6998.1|6993.1|6999.1|6994.1|6989.1|6984.1|71
1602152700000|2020-10-08 10:25:00|6998.6|6993.6|7005.1|7000.1|7005.1|7000.1|6998.1|6993.1|60
1602153000000|2020-10-08 10:30:00|7005.6|7000.6|7014.1|7009.1|7016.1|7011.1|7005.6|7000.6|52
1602153300000|2020-10-08 10:35:00|7013.6|7008.6|7006.1|7001.1|7014.1|7009.1|7006.1|7001.1|51
1602153600000|2020-10-08 10:40:00|7005.1|7000.1|7005.6|7000.6|7009.1|7004.1|7004.6|6999.6|37
1602153900000|2020-10-08 10:45:00|7007.1|7002.1|7003.6|6998.6|7015.1|7010.1|7003.1|6998.1|105
1602154200000|2020-10-08 10:50:00|7003.1|6998.1|6999.1|6994.1|7005.1|7000.1|6998.1|6993.1|26
1602154500000|2020-10-08 10:55:00|6999.6|6994.6|6996.6|6991.6|7000.1|6995.1|6994.1|6989.1|29
1602154800000|2020-10-08 11:00:00|6996.1|6991.1|7001.1|6996.1|7001.1|6996.1|6994.1|6989.1|58
1602155100000|2020-10-08 11:05:00|7000.6|6995.6|6994.6|6989.6|7001.1|6996.1|6994.6|6989.6|26
1602155400000|2020-10-08 11:10:00|6995.1|6990.1|6998.6|6993.6|7000.1|6995.1|6995.1|6990.1|19
1602155700000|2020-10-08 11:15:00|6998.1|6993.1|6999.1|6994.1|7000.6|6995.6|6996.1|6991.1|39
1602156000000|2020-10-08 11:20:00|6999.6|6994.6|7002.6|6997.6|7004.6|6999.6|6999.6|6994.6|36
1602156300000|2020-10-08 11:25:00|7002.1|6997.1|7000.1|6995.1|7003.1|6998.1|7000.1|6995.1|32
1602156600000|2020-10-08 11:30:00|7000.6|6995.6|6995.1|6990.1|7000.6|6995.6|6994.1|6989.1|57
1602156900000|2020-10-08 11:35:00|6994.1|6989.1|6997.1|6992.1|6997.6|6992.6|6993.1|6988.1|23
1602157200000|2020-10-08 11:40:00|6997.2|6992.2|6995.7|6990.7|6998.2|6993.2|6995.2|6990.2|22
1602157500000|2020-10-08 11:45:00|6995.2|6990.2|6994.7|6989.7|6996.2|6991.2|6990.7|6985.7|70
1602157800000|2020-10-08 11:50:00|6995.2|6990.2|6996.7|6991.7|6998.7|6993.7|6993.2|6988.2|33
1602158100000|2020-10-08 11:55:00|6996.2|6991.2|6993.7|6988.7|6998.2|6993.2|6993.2|6988.2|5
1602158400000|2020-10-08 12:00:00|6994.2|6989.2|6992.2|6987.2|6995.2|6990.2|6991.2|6986.2|52
1602158700000|2020-10-08 12:05:00|6992.7|6987.7|6993.2|6988.2|6996.7|6991.7|6992.2|6987.2|22
1602159000000|2020-10-08 12:10:00|6994.2|6989.2|7003.2|6998.2|7003.7|6998.7|6993.2|6988.2|52
1602159300000|2020-10-08 12:15:00|7002.7|6997.7|7005.2|7000.2|7010.2|7005.2|7002.2|6997.2|30
1602159600000|2020-10-08 12:20:00|7005.7|7000.7|7005.2|7000.2|7008.2|7003.2|7002.2|6997.2|24
1602159900000|2020-10-08 12:25:00|7005.7|7000.7|7004.7|6999.7|7005.7|7000.7|7002.7|6997.7|24
1602160200000|2020-10-08 12:30:00|7004.2|6999.2|6998.7|6993.7|7004.2|6999.2|6995.7|6990.7|46
1602160500000|2020-10-08 12:35:00|6998.2|6993.2|6993.2|6988.2|6998.2|6993.2|6993.2|6988.2|31
1602160800000|2020-10-08 12:40:00|6992.7|6987.7|6998.2|6993.2|7001.2|6996.2|6992.2|6987.2|77
1602161100000|2020-10-08 12:45:00|6997.7|6992.7|7005.2|7000.2|7005.2|7000.2|6997.2|6992.2|28
1602161400000|2020-10-08 12:50:00|7004.7|6999.7|7006.2|7001.2|7008.7|7003.7|7004.2|6999.2|55
1602161700000|2020-10-08 12:55:00|7005.2|7000.2|7007.2|7002.2|7007.2|7002.2|7005.2|7000.2|33
1602162000000|2020-10-08 13:00:00|7007.7|7002.7|7004.7|6999.7|7008.2|7003.2|7002.2|6997.2|63
1602162300000|2020-10-08 13:05:00|7004.2|6999.2|6999.2|6994.2|7005.2|7000.2|6997.2|6992.2|43
1602162600000|2020-10-08 13:10:00|7000.2|6995.2|7000.2|6995.2|7002.2|6997.2|6998.2|6993.2|82
1602162900000|2020-10-08 13:15:00|7000.7|6995.7|7000.2|6995.2|7004.2|6999.2|6998.2|6993.2|76
1602163200000|2020-10-08 13:20:00|7000.7|6995.7|6998.2|6993.2|7001.2|6996.2|6996.7|6991.7|13
1602163500000|2020-10-08 13:25:00|6998.7|6993.7|6999.7|6994.7|7003.2|6998.2|6997.2|6992.2|49
1602163800000|2020-10-08 13:30:00|6999.2|6994.2|7002.2|6997.2|7005.2|7000.2|6994.7|6989.7|77
1602164100000|2020-10-08 13:35:00|7001.7|6996.7|7006.2|7001.2|7006.7|7001.7|7000.2|6995.2|111
1602164400000|2020-10-08 13:40:00|7006.7|7001.7|7005.2|7000.2|7009.7|7004.7|7004.2|6999.2|145
1602164700000|2020-10-08 13:45:00|7005.7|7000.7|6985.7|6980.7|7006.7|7001.7|6984.7|6979.7|195
1602165000000|2020-10-08 13:50:00|6985.2|6980.2|6994.2|6989.2|6994.7|6989.7|6981.7|6976.7|156
1602165300000|2020-10-08 13:55:00|6993.7|6988.7|6998.2|6993.2|7000.7|6995.7|6993.2|6988.2|120
1602165600000|2020-10-08 14:00:00|6999.2|6994.2|6997.2|6992.2|7001.2|6996.2|6988.2|6983.2|165
1602165900000|2020-10-08 14:05:00|6995.2|6990.2|6988.2|6983.2|6997.7|6992.7|6986.7|6981.7|138
1602166200000|2020-10-08 14:10:00|6989|6984|6994.5|6989.5|6998|6993|6986|6981|96
1602166500000|2020-10-08 14:15:00|6993.5|6988.5|7001.5|6996.5|7002|6997|6992.5|6987.5|155
1602166800000|2020-10-08 14:20:00|7002.5|6997.5|7008.5|7003.5|7008.5|7003.5|7000|6995|174
1602167100000|2020-10-08 14:25:00|7008|7003|7003.5|6998.5|7008|7003|6999.5|6994.5|125
1602167400000|2020-10-08 14:30:00|7004.5|6999.5|7019|7014|7019.5|7014.5|7004|6999|243
1602167700000|2020-10-08 14:35:00|7018.5|7013.5|7014.5|7009.5|7021.5|7016.5|7014|7009|73
1602168000000|2020-10-08 14:40:00|7015|7010|7009|7004|7015.5|7010.5|7008.5|7003.5|114
1602168300000|2020-10-08 14:45:00|7008.5|7003.5|7014.5|7009.5|7015.5|7010.5|7008.5|7003.5|147
1602168600000|2020-10-08 14:50:00|7015|7010|7015.5|7010.5|7021.5|7016.5|7014.5|7009.5|98
1602168900000|2020-10-08 14:55:00|7016|7011|7016.5|7011.5|7020|7015|7014|7009|89
1602169200000|2020-10-08 15:00:00|7017.5|7012.5|7008.5|7003.5|7018.5|7013.5|7005.5|7000.5|117
1602169500000|2020-10-08 15:05:00|7009|7004|7012.5|7007.5|7014.5|7009.5|7008|7003|64
1602169800000|2020-10-08 15:10:00|7012|7007|7008|7003|7017.5|7012.5|7007|7002|172
1602170100000|2020-10-08 15:15:00|7007.5|7002.5|7003.5|6998.5|7010|7005|7003.5|6998.5|113
1602170400000|2020-10-08 15:20:00|7004|6999|7003.5|6998.5|7007|7002|6996|6991|189
1602170700000|2020-10-08 15:25:00|7003|6998|7000.5|6995.5|7004|6999|6994.5|6989.5|306
1602171000000|2020-10-08 15:30:00|6999.5|6993.5|6995.5|6989.5|7001.5|6994.5|6987.5|6980.5|307
1602171300000|2020-10-08 15:35:00|6997.5|6988.5|7008.5|7000.5|7009.5|7002.5|6993.5|6986.5|206
1602171600000|2020-10-08 15:40:00|7007.5|7001.5|7003.5|6996.5|7008.5|7002.5|7002.5|6995.5|87
1602171900000|2020-10-08 15:45:00|7004.5|6997.5|7003.5|6995.5|7004.5|6998.5|7001.5|6994.5|10
1602172200000|2020-10-08 15:50:00|7001.5|6996.5|7000.5|6992.5|7007.5|6999.5|6999.5|6992.5|139
1602172500000|2020-10-08 15:55:00|7001.5|6993.5|7005.5|6997.5|7005.5|6998.5|6999.5|6992.5|14
1602172800000|2020-10-08 16:00:00|7007.5|6998.5|7005.5|6997.5|7007.5|6999.5|7002.5|6995.5|7
1602173100000|2020-10-08 16:05:00|7004.5|6996.5|7006.5|6998.5|7010.5|7002.5|7003.5|6995.5|5
1602173400000|2020-10-08 16:10:00|7005.5|6997.5|7002.5|6995.5|7005.5|6998.5|7001.5|6994.5|37
1602173700000|2020-10-08 16:15:00|7003.5|6997.5|7003.5|6996.5|7004.5|6998.5|7000.5|6994.5|35
1602174000000|2020-10-08 16:20:00|7002.5|6997.5|7007.5|6999.5|7007.5|6999.5|7002.5|6995.5|35
1602174300000|2020-10-08 16:25:00|7005.5|6998.5|7004.5|6997.5|7007.5|7000.5|7004.5|6997.5|28
1602174600000|2020-10-08 16:30:00|7005.5|6998.5|7008.5|7000.5|7008.5|7000.5|7005.5|6998.5|7
1602174900000|2020-10-08 16:35:00|7009.5|7001.5|7008.5|7000.5|7009.5|7002.5|7007.5|7000.5|10
1602175200000|2020-10-08 16:40:00|7007.5|7001.5|7010.5|7002.5|7010.5|7002.5|7007.5|7000.5|6
1602175500000|2020-10-08 16:45:00|7009.5|7003.5|7008.5|7001.5|7011.5|7003.5|7007.5|7000.5|2
1602175800000|2020-10-08 16:50:00|7007.5|7002.5|7009.5|7001.5|7010.5|7002.5|7007.5|7000.5|10
1602176100000|2020-10-08 16:55:00|7008.5|7000.5|7011.5|7003.5|7011.5|7003.5|7007.5|7000.5|10
1602176400000|2020-10-08 17:00:00|7009.5|7005.5|7009.5|7001.5|7011.5|7005.5|7007.5|7001.5|23
1602176700000|2020-10-08 17:05:00|7008.5|7002.5|7008.5|7000.5|7008.5|7002.5|7008.5|7000.5|0
1602177000000|2020-10-08 17:10:00||7001.5||7000.5||7001.5||7000.5|0
1602177300000|2020-10-08 17:15:00|7007.5|7001.5|7007.5|7000.5|7008.5|7001.5|7007.5|7000.5|3
1602177600000|2020-10-08 17:20:00|7006.5|6999.5|7005.5|6998.5|7006.5|6999.5|7004.5|6998.5|6
1602177900000|2020-10-08 17:25:00|7006.5|6999.5|7007.5|6999.5|7007.5|6999.5|7006.5|6999.5|2
1602178200000|2020-10-08 17:30:00|7009.5|7000.5|7007.5|7000.5|7009.5|7002.5|7007.5|7000.5|7
1602178500000|2020-10-08 17:35:00|7006.5|7001.5|7009.5|7001.5|7009.5|7002.5|7006.5|7001.5|5
1602178800000|2020-10-08 17:40:00|7010.5|7002.5|7011.5|7003.5|7011.5|7004.5|7009.5|7001.5|3
1602179100000|2020-10-08 17:45:00|7010.5|7002.5|7012.5|7004.5|7012.5|7006.5|7010.5|7002.5|11
1602179400000|2020-10-08 17:50:00|7013.5|7005.5|7014.5|7007.5|7014.5|7007.5|7012.5|7004.5|7
1602179700000|2020-10-08 17:55:00|7015.5|7006.5|7015|7003|7015.5|7008.5|7011.5|7003|25
1602180000000|2020-10-08 18:00:00|7015.1|7003.1|7013.1|7001.1|7015.3|7003.3|7012.8|7000.8|0
1602180300000|2020-10-08 18:05:00|7013.2|7001.2|7020|7008|7020|7008|7013|7001|0
1602180600000|2020-10-08 18:10:00|7019.9|7007.9|7019.6|7007.6|7020|7008|7017.9|7005.9|0
1602180900000|2020-10-08 18:15:00|7019.7|7007.7|7020|7008|7021.9|7009.9|7019.6|7007.6|0
1602181200000|2020-10-08 18:20:00|7019.9|7007.9|7023.1|7011.1|7025|7013|7019.8|7007.8|0
1602181500000|2020-10-08 18:25:00|7025|7013|7022.6|7010.6|7025|7013|7022.5|7010.5|0
1602181800000|2020-10-08 18:30:00|7022.7|7010.7|7021.4|7009.4|7024.9|7012.9|7019.6|7007.6|0
1602182100000|2020-10-08 18:35:00|7021.5|7009.5|7019.9|7007.9|7021.7|7009.7|7017.4|7005.4|0
1602182400000|2020-10-08 18:40:00|7019.8|7007.8|7019.9|7007.9|7021.7|7009.7|7019.5|7007.5|0
1602182700000|2020-10-08 18:45:00|7019.8|7007.8|7021.7|7009.7|7022|7010|7017.6|7005.6|0
1602183000000|2020-10-08 18:50:00|7021.6|7009.6|7019.8|7007.8|7021.7|7009.7|7019.5|7007.5|0
1602183300000|2020-10-08 18:55:00|7019.9|7007.9|7020.1|7008.1|7022.2|7010.2|7019.8|7007.8|0
1602183600000|2020-10-08 19:00:00|7020|7008|7017.8|7005.8|7021.3|7009.3|7013.3|7001.3|0
1602183900000|2020-10-08 19:05:00|7017.9|7005.9|7017.8|7005.8|7019.8|7007.8|7017.5|7005.5|0
1602184200000|2020-10-08 19:10:00|7017.9|7005.9|7019.8|7007.8|7022.1|7010.1|7017.5|7005.5|0
1602184500000|2020-10-08 19:15:00|7019.7|7007.7|7017.7|7005.7|7019.9|7007.9|7015.4|7003.4|0
1602184800000|2020-10-08 19:20:00|7017.8|7005.8|7017.9|7005.9|7020|7008|7016.5|7004.5|0
1602185100000|2020-10-08 19:25:00|7017.8|7005.8|7020.4|7008.4|7020.5|7008.5|7017.8|7005.8|0
1602185400000|2020-10-08 19:30:00|7020.3|7008.3|7020.3|7008.3|7020.5|7008.5|7018.4|7006.4|0
1602185700000|2020-10-08 19:35:00|7020.4|7008.4|7018.9|7006.9|7020.8|7008.8|7018.2|7006.2|0
1602186000000|2020-10-08 19:40:00|7018.8|7006.8|7018.9|7006.9|7019.1|7007.1|7016.6|7004.6|0
1602186300000|2020-10-08 19:45:00|7019|7007|7016.9|7004.9|7019.1|7007.1|7016.7|7004.7|0
1602186600000|2020-10-08 19:50:00|7016.5|7004.5|7021.2|7009.2|7021.3|7009.3|7016.5|7004.5|0
1602186900000|2020-10-08 19:55:00|7021.3|7009.3|7021.6|7009.6|7022.6|7010.6|7019.1|7007.1|0
1602187200000|2020-10-08 20:00:00|7021.5|7009.5|7019.2|7007.2|7022|7010|7017.2|7005.2|0
1602187500000|2020-10-08 20:05:00|7019.3|7007.3|7017.1|7005.1|7019.7|7007.7|7016.2|7004.2|0
1602187800000|2020-10-08 20:10:00|7017|7005|7018.9|7006.9|7020.1|7008.1|7014.3|7002.3|0
1602188100000|2020-10-08 20:15:00|7018.8|7006.8|7018.6|7006.6|7019.4|7007.4|7018.5|7006.5|0
1602188400000|2020-10-08 20:20:00|7018.8|7006.8|7019.6|7007.6|7019.6|7007.6|7018.8|7006.8|0
1602188700000|2020-10-08 20:25:00|7019.2|7007.2|7017.5|7005.5|7019.8|7007.8|7016.9|7004.9|0
1602189000000|2020-10-08 20:30:00|7017.3|7005.3|7020.6|7008.6|7021|7009|7015.8|7003.8|0
1602189300000|2020-10-08 20:35:00|7020.5|7008.5|7021.4|7009.4|7021.9|7009.9|7019.7|7007.7|0
1602189600000|2020-10-08 20:40:00|7021|7009|7028.2|7016.2|7031.4|7019.4|7020.6|7008.6|0
1602189900000|2020-10-08 20:45:00|7028.6|7016.6|7034.8|7022.8|7034.8|7022.8|7028.2|7016.2|0
1602190200000|2020-10-08 20:50:00|7034.7|7022.7|7033.4|7021.4|7034.8|7022.8|7032.6|7020.6|0
1602190500000|2020-10-08 20:55:00|7033.3|7021.3|7032|7020|7034.2|7022.2|7029.7|7017.7|0
1602190800000|2020-10-08 21:00:00|7031.8|7019.8|7031|7019|7031.8|7019.8|7030.2|7018.2|0
1602191100000|2020-10-08 21:05:00|7031.2|7019.2|7030.6|7018.6|7031.2|7019.2|7030.4|7018.4|0
1602191400000|2020-10-08 21:10:00|7030|7018|7030|7018|7030|7018|7030|7018|0
1602191700000|2020-10-08 21:15:00|7029.8|7017.8|7029.4|7017.4|7030.4|7018.4|7029.4|7017.4|0
1602192000000|2020-10-08 21:20:00|7028.6|7016.6|7029.8|7017.8|7030.4|7018.4|7028.6|7016.6|0
1602192300000|2020-10-08 21:25:00|7029.6|7017.6|7029.8|7017.8|7030|7018|7029.4|7017.4|0
1602192600000|2020-10-08 21:30:00|7030|7018|7030.7|7018.7|7030.7|7018.7|7029.4|7017.4|0
1602192900000|2020-10-08 21:35:00|7030.9|7018.9|7031.3|7019.3|7031.5|7019.5|7030.2|7018.2|0
1602193200000|2020-10-08 21:40:00|7031.5|7019.5|7030.6|7018.6|7031.5|7019.5|7030.6|7018.6|0
1602193500000|2020-10-08 21:45:00|7030.7|7018.7|7031.8|7019.8|7031.8|7019.8|7030.7|7018.7|0
1602193800000|2020-10-08 21:50:00|7031.6|7019.6|7031.6|7019.6|7031.8|7019.8|7030.8|7018.8|0
1602194100000|2020-10-08 21:55:00|7031.8|7019.8|7031.8|7019.8|7031.8|7019.8|7031|7019|0
1602194400000|2020-10-08 22:00:00|7031.9|7019.9|7037|7025|7039.4|7027.4|7030.7|7018.7|0
1602194700000|2020-10-08 22:05:00|7036.9|7024.9|7034.2|7022.2|7036.9|7024.9|7033.7|7021.7|0
1602195000000|2020-10-08 22:10:00|7034.1|7022.1|7037.1|7025.1|7038.3|7026.3|7033.7|7021.7|0
1602195300000|2020-10-08 22:15:00|7037|7025|7039.3|7027.3|7042|7030|7035.2|7023.2|0
1602195600000|2020-10-08 22:20:00|7039.2|7027.2|7037.7|7025.7|7040.4|7028.4|7037.6|7025.6|0
1602195900000|2020-10-08 22:25:00|7037.3|7025.3|7040|7028|7040|7028|7037.3|7025.3|0
1602196200000|2020-10-08 22:30:00|7040.1|7028.1|7043.7|7031.7|7044.5|7032.5|7039.2|7027.2|0
1602196500000|2020-10-08 22:35:00|7043.6|7031.6|7041.7|7029.7|7043.6|7031.6|7040.9|7028.9|0
1602196800000|2020-10-08 22:40:00|7041.3|7029.3|7040.9|7028.9|7041.3|7029.3|7040.4|7028.4|0
1602197100000|2020-10-08 22:45:00|7041|7029|7040.8|7028.8|7041.7|7029.7|7039.1|7027.1|0
1602197400000|2020-10-08 22:50:00|7041.6|7029.6|7045.9|7033.9|7047.6|7035.6|7041.6|7029.6|0
1602197700000|2020-10-08 22:55:00|7045.3|7033.3|7041.4|7029.4|7045.3|7033.3|7040.5|7028.5|0
1602198000000|2020-10-08 23:00:00|7041.6|7029.6|7044.2|7032.2|7044.6|7032.6|7040.5|7028.5|0
1602198300000|2020-10-08 23:05:00|7044|7032|7042.5|7030.5|7044.2|7032.2|7041.6|7029.6|0
1602198600000|2020-10-08 23:10:00|7042.1|7030.1|7042.5|7030.5|7043|7031|7040.6|7028.6|0
1602198900000|2020-10-08 23:15:00|7042.6|7030.6|7040.6|7028.6|7043.8|7031.8|7040.1|7028.1|0
1602199200000|2020-10-08 23:20:00|7040.5|7028.5|7041|7029|7042.5|7030.5|7038.2|7026.2|0
1602199500000|2020-10-08 23:25:00|7040.8|7028.8|7040.8|7028.8|7041.6|7029.6|7039|7027|0
1602199800000|2020-10-08 23:30:00|7040.7|7028.7|7039.2|7027.2|7040.7|7028.7|7038.4|7026.4|0
1602200100000|2020-10-08 23:35:00|7038.4|7026.4|7039|7027|7039.5|7027.5|7038.4|7026.4|0
1602200400000|2020-10-08 23:40:00|7038.6|7026.6|7038|7026|7039.2|7027.2|7038|7026|0
1602200700000|2020-10-08 23:45:00|7038.2|7026.2|7040.5|7028.5|7040.8|7028.8|7038|7026|0
1602201000000|2020-10-08 23:50:00|7040.3|7028.3|7042.3|7030.3|7042.7|7030.7|7040.3|7028.3|0
1602201300000|2020-10-08 23:55:00|7042.5|7030.5|7044|7032|7044.6|7032.6|7042.3|7030.3|0
1602201600000|2020-10-09 00:00:00|7043.9|7031.9|7046.4|7034.4|7046.8|7034.8|7041.2|7029.2|0
1602201900000|2020-10-09 00:05:00|7046|7034|7045|7033|7047.3|7035.3|7045|7033|0
1602202200000|2020-10-09 00:10:00|7045.4|7033.4|7044.1|7032.1|7045.4|7033.4|7042.1|7030.1|0
1602202500000|2020-10-09 00:15:00|7044|7032|7033.8|7021.8|7044.1|7032.1|7031.7|7019.7|0
1602202800000|2020-10-09 00:20:00|7032.8|7020.8|7031.6|7019.6|7033.8|7021.8|7031.6|7019.6|0
1602203100000|2020-10-09 00:25:00|7030.8|7018.8|7027.4|7015.4|7030.8|7018.8|7025.2|7013.2|0
1602203400000|2020-10-09 00:30:00|7027.5|7015.5|7033.7|7021.7|7033.7|7021.7|7027.4|7015.4|0
1602203700000|2020-10-09 00:35:00|7031.7|7019.7|7032.1|7020.1|7034.2|7022.2|7029.6|7017.6|0
1602204000000|2020-10-09 00:40:00|7031.3|7019.3|7027.8|7015.8|7032.1|7020.1|7027.8|7015.8|0
1602204300000|2020-10-09 00:45:00|7025.8|7013.8|7030|7018|7030|7018|7025.8|7013.8|0
1602204600000|2020-10-09 00:50:00|7030.8|7018.8|7026.8|7014.8|7032|7020|7025.8|7013.8|0
1602204900000|2020-10-09 00:55:00|7026.4|7014.4|7028.9|7016.9|7028.9|7016.9|7023.7|7011.7|0
1602205200000|2020-10-09 01:00:00|7028.6|7016.6|7023.8|7011.8|7030.1|7018.1|7023.8|7011.8|0
1602205500000|2020-10-09 01:05:00|7024.6|7012.6|7025.9|7013.9|7030|7018|7024.6|7012.6|0
1602205800000|2020-10-09 01:10:00|7026.7|7014.7|7028|7016|7030.1|7018.1|7025.9|7013.9|0
1602206100000|2020-10-09 01:15:00|7028.4|7016.4|7034.2|7022.2|7034.3|7022.3|7028|7016|0
1602206400000|2020-10-09 01:20:00|7035|7023|7030.1|7018.1|7036.3|7024.3|7030.1|7018.1|0
1602206700000|2020-10-09 01:25:00|7030.9|7018.9|7028|7016|7032.2|7020.2|7025.9|7013.9|0
1602207000000|2020-10-09 01:30:00|7027.6|7015.6|7021.7|7009.7|7028|7016|7019.7|7007.7|0
1602207300000|2020-10-09 01:35:00|7019.7|7007.7|7023.9|7011.9|7023.9|7011.9|7019.7|7007.7|0
1602207600000|2020-10-09 01:40:00|7023.5|7011.5|7021.9|7009.9|7023.9|7011.9|7021.8|7009.8|0
1602207900000|2020-10-09 01:45:00|7021.5|7009.5|7023.9|7011.9|7023.9|7011.9|7019.8|7007.8|0
1602208200000|2020-10-09 01:50:00|7024|7012|7024|7012|7024|7012|7021.9|7009.9|0
1602208500000|2020-10-09 01:55:00|7024.1|7012.1|7026.1|7014.1|7026.1|7014.1|7024|7012|0
1602208800000|2020-10-09 02:00:00|7025.7|7013.7|7025.1|7013.1|7028.2|7016.2|7024.1|7012.1|0
1602209100000|2020-10-09 02:05:00|7025.5|7013.5|7026.1|7014.1|7028.2|7016.2|7025.5|7013.5|0
1602209400000|2020-10-09 02:10:00|7025.7|7013.7|7028.2|7016.2|7028.2|7016.2|7024.1|7012.1|0
1602209700000|2020-10-09 02:15:00|7026.2|7014.2|7030.3|7018.3|7030.3|7018.3|7026.2|7014.2|0
1602210000000|2020-10-09 02:20:00|7031.1|7019.1|7030.3|7018.3|7032.4|7020.4|7030.3|7018.3|0
1602210300000|2020-10-09 02:25:00|7030.2|7018.2|7026.2|7014.2|7030.2|7018.2|7026.1|7014.1|0
1602210600000|2020-10-09 02:30:00|7026.9|7014.9|7028.3|7016.3|7028.3|7016.3|7026.1|7014.1|0
1602210900000|2020-10-09 02:35:00|7028.7|7016.7|7030.4|7018.4|7032.5|7020.5|7028.3|7016.3|0
1602211200000|2020-10-09 02:40:00|7029.6|7017.6|7028.3|7016.3|7030.5|7018.5|7028.3|7016.3|0
1602211500000|2020-10-09 02:45:00|7028|7016|7026.2|7014.2|7028.3|7016.3|7025.3|7013.3|0
1602211800000|2020-10-09 02:50:00|7025.9|7013.9|7026.2|7014.2|7028.3|7016.3|7025.2|7013.2|0
1602212100000|2020-10-09 02:55:00|7026.3|7014.3|7030.5|7018.5|7032.6|7020.6|7026.2|7014.2|0
1602212400000|2020-10-09 03:00:00|7030.6|7018.6|7033.1|7021.1|7034.7|7022.7|7030.5|7018.5|0
1602212700000|2020-10-09 03:05:00|7033.2|7021.2|7031.1|7019.1|7034.2|7022.2|7031.1|7019.1|0
1602213000000|2020-10-09 03:10:00|7031.9|7019.9|7031.1|7019.1|7033.1|7021.1|7031|7019|0
1602213300000|2020-10-09 03:15:00|7031.5|7019.5|7033.2|7021.2|7034.2|7022.2|7031.5|7019.5|0
1602213600000|2020-10-09 03:20:00|7035.2|7023.2|7035.3|7023.3|7037.3|7025.3|7033.1|7021.1|0
1602213900000|2020-10-09 03:25:00|7035.2|7023.2|7033.2|7021.2|7035.3|7023.3|7031.1|7019.1|0
1602214200000|2020-10-09 03:30:00|7032.4|7020.4|7031|7019|7033.2|7021.2|7031|7019|0
1602214500000|2020-10-09 03:35:00|7031.1|7019.1|7029|7017|7031.1|7019.1|7029|7017|0
1602214800000|2020-10-09 03:40:00|7028.2|7016.2|7027.9|7015.9|7029|7017|7026.9|7014.9|0
1602215100000|2020-10-09 03:45:00|7028.3|7016.3|7029|7017|7029|7017|7026.9|7014.9|0
1602215400000|2020-10-09 03:50:00|7028.2|7016.2|7026.9|7014.9|7029|7017|7026.9|7014.9|0
1602215700000|2020-10-09 03:55:00|7027.3|7015.3|7026.9|7014.9|7029|7017|7025.9|7013.9|0
1602216000000|2020-10-09 04:00:00|7026.1|7014.1|7023.2|7011.2|7026.9|7014.9|7022.7|7010.7|0
1602216300000|2020-10-09 04:05:00|7023.6|7011.6|7023.2|7011.2|7025.3|7013.3|7023.1|7011.1|0
1602216600000|2020-10-09 04:10:00|7023.1|7011.1|7023.1|7011.1|7023.2|7011.2|7021|7009|0
1602216900000|2020-10-09 04:15:00|7024.1|7012.1|7025.2|7013.2|7025.2|7013.2|7024.1|7012.1|0
1602217200000|2020-10-09 04:20:00|7025.1|7013.1|7025.1|7013.1|7025.1|7013.1|7025.1|7013.1|0
1602217500000|2020-10-09 04:25:00|7025.2|7013.2|7025.2|7013.2|7027.2|7015.2|7025.2|7013.2|0
1602217800000|2020-10-09 04:30:00|7025.9|7013.9|7025.1|7013.1|7027.2|7015.2|7025.1|7013.1|0
1602218100000|2020-10-09 04:35:00|7025.2|7013.2|7027.3|7015.3|7027.3|7015.3|7025.2|7013.2|0
1602218700000|2020-10-09 04:45:00|7028.1|7016.1|7029.3|7017.3|7031.4|7019.4|7028.1|7016.1|0
1602219000000|2020-10-09 04:50:00|7028.5|7016.5|7027.3|7015.3|7028.5|7016.5|7025.2|7013.2|0
1602219300000|2020-10-09 04:55:00|7026.6|7014.6|7025.3|7013.3|7027.4|7015.4|7023.2|7011.2|0
1602219600000|2020-10-09 05:00:00|7024.9|7012.9|7025.3|7013.3|7027.4|7015.4|7023.3|7011.3|0
1602219900000|2020-10-09 05:05:00|7025.2|7013.2|7021|7009|7025.3|7013.3|7021|7009|0
1602220200000|2020-10-09 05:10:00|7020.9|7008.9|7020.9|7008.9|7021|7009|7018.8|7006.8|0
1602220500000|2020-10-09 05:15:00|7020.1|7008.1|7023|7011|7023|7011|7018.8|7006.8|0
1602220800000|2020-10-09 05:20:00|7022.2|7010.2|7023|7011|7023.1|7011.1|7020.9|7008.9|0
1602221100000|2020-10-09 05:25:00|7022.9|7010.9|7023|7011|7023|7011|7022.9|7010.9|0
1602221400000|2020-10-09 05:30:00|7023.4|7011.4|7025|7013|7027.1|7015.1|7022.9|7010.9|0
1602221700000|2020-10-09 05:35:00|7024.9|7012.9|7025|7013|7027.1|7015.1|7023.9|7011.9|0
1602222000000|2020-10-09 05:40:00|7024.9|7012.9|7025|7013|7025|7013|7023.9|7011.9|0
1602222300000|2020-10-09 05:45:00|7025.1|7013.1|7027.1|7015.1|7029.1|7017.1|7025|7013|0
1602222600000|2020-10-09 05:50:00|7027.5|7015.5|7027|7015|7029.1|7017.1|7027|7015|0
1602222900000|2020-10-09 05:55:00|7026.2|7014.2|7024.8|7012.8|7027|7015|7024.8|7012.8|0
1602223200000|2020-10-09 06:00:00|7024.5|7012.5|7016.5|7011.5|7026.5|7014.5|7010.5|7005.5|75
1602223500000|2020-10-09 06:05:00|7015.5|7010.5|7011.5|7006.5|7015.5|7010.5|7008|7003|30
1602223800000|2020-10-09 06:10:00|7011|7006|7011.5|7006.5|7012|7007|7008|7003|22
1602224100000|2020-10-09 06:15:00|7011|7006|7012.5|7007.5|7013.5|7008.5|7010.5|7005.5|6
1602224400000|2020-10-09 06:20:00|7013.5|7008.5|7012|7007|7014|7009|7011.5|7006.5|2
1602224700000|2020-10-09 06:25:00|7011.5|7006.5|7009|7004|7013.5|7008.5|7005.5|7000.5|16
1602225000000|2020-10-09 06:30:00|7009.5|7004.5|7008.5|7003.5|7009.5|7004.5|7007.5|7002.5|5
1602225300000|2020-10-09 06:35:00|7007.5|7002.5|7009|7004|7010.5|7005.5|7002.5|6997.5|18
1602225600000|2020-10-09 06:40:00|7009.5|7004.5|7003|6998|7010|7005|7000|6995|9
1602225900000|2020-10-09 06:45:00|7001.5|6996.5|7000.5|6995.5|7004|6999|6999|6994|8
1602226200000|2020-10-09 06:50:00|7002|6997|6997.5|6992.5|7002.5|6997.5|6996|6991|16
1602226500000|2020-10-09 06:55:00|6997|6992|6998.5|6993.5|7000.5|6995.5|6994.5|6989.5|55
1602226800000|2020-10-09 07:00:00|6997.5|6992.5|7008.5|7003.5|7008.5|7003.5|6984.5|6979.5|419
1602227100000|2020-10-09 07:05:00|7008|7003|7017.5|7012.5|7029.5|7024.5|7002|6997|301
1602227400000|2020-10-09 07:10:00|7018.5|7013.5|7002|6997|7023.5|7018.5|6999|6994|144
1602227700000|2020-10-09 07:15:00|7002.5|6997.5|6994|6989|7002.5|6997.5|6987|6982|138
1602228000000|2020-10-09 07:20:00|6993.5|6988.5|6994.5|6989.5|6998.5|6993.5|6987.5|6982.5|78
1602228300000|2020-10-09 07:25:00|6995|6990|7006|7001|7006|7001|6988|6983|106
1602228600000|2020-10-09 07:30:00|7006.5|7001.5|6998|6993|7009.5|7004.5|6994.5|6989.5|47
1602228900000|2020-10-09 07:35:00|6998.5|6993.5|7000|6995|7002|6997|6992.5|6987.5|66
1602229200000|2020-10-09 07:40:00|6999.3|6994.3|7003.8|6998.8|7005.8|7000.8|6997.8|6992.8|71
1602229500000|2020-10-09 07:45:00|7002.8|6997.8|6995.8|6990.8|7002.8|6997.8|6989.8|6984.8|68
1602229800000|2020-10-09 07:50:00|6993.8|6988.8|6997.3|6992.3|6997.8|6992.8|6985.8|6980.8|47
1602230100000|2020-10-09 07:55:00|6997.8|6992.8|6991.8|6986.8|6998.8|6993.8|6991.8|6986.8|66
1602230400000|2020-10-09 08:00:00|6988.8|6983.8|6984.8|6979.8|6990.3|6985.3|6982.3|6977.3|217
1602230700000|2020-10-09 08:05:00|6985.8|6980.8|6980.3|6975.3|6992.8|6987.8|6980.3|6975.3|88
1602231000000|2020-10-09 08:10:00|6978.8|6973.8|6981.8|6976.8|6987.8|6982.8|6976.3|6971.3|88
1602231300000|2020-10-09 08:15:00|6981.3|6976.3|6973.3|6968.3|6981.3|6976.3|6971.8|6966.8|90
1602231600000|2020-10-09 08:20:00|6972.8|6967.8|6971.3|6966.3|6972.8|6967.8|6969.8|6964.8|31
1602231900000|2020-10-09 08:25:00|6970.8|6965.8|6965.8|6960.8|6977.3|6972.3|6964.8|6959.8|85
1602232200000|2020-10-09 08:30:00|6965.3|6960.3|6963.8|6958.8|6971.3|6966.3|6963.8|6958.8|28
1602232500000|2020-10-09 08:35:00|6963.3|6958.3|6962.8|6957.8|6964.8|6959.8|6959.8|6954.8|53
1602232800000|2020-10-09 08:40:00|6962.3|6957.3|6967.8|6962.8|6967.8|6962.8|6960.3|6955.3|139
1602233100000|2020-10-09 08:45:00|6967.3|6962.3|6969.8|6964.8|6972.8|6967.8|6965.8|6960.8|71
1602233400000|2020-10-09 08:50:00|6970.8|6965.8|6969.3|6964.3|6971.3|6966.3|6966.3|6961.3|76
1602233700000|2020-10-09 08:55:00|6968.8|6963.8|6956.8|6951.8|6969.8|6964.8|6956.8|6951.8|90
1602234000000|2020-10-09 09:00:00|6957.8|6952.8|6956.8|6951.8|6963.3|6958.3|6956.3|6951.3|54
1602234300000|2020-10-09 09:05:00|6956.3|6951.3|6962.3|6957.3|6965.8|6960.8|6954.3|6949.3|58
1602234600000|2020-10-09 09:10:00|6962.8|6957.8|6959.8|6954.8|6963.8|6958.8|6959.3|6954.3|39
1602234900000|2020-10-09 09:15:00|6959.3|6954.3|6967.3|6962.3|6967.8|6962.8|6958.8|6953.8|87
1602235200000|2020-10-09 09:20:00|6966.8|6961.8|6964.8|6959.8|6971.8|6966.8|6963.8|6958.8|104
1602235500000|2020-10-09 09:25:00|6965.3|6960.3|6967.3|6962.3|6972.8|6967.8|6964.8|6959.8|38
1602235800000|2020-10-09 09:30:00|6966.8|6961.8|6965.8|6960.8|6968.8|6963.8|6964.8|6959.8|63
1602236100000|2020-10-09 09:35:00|6965.3|6960.3|6967.8|6962.8|6968.8|6963.8|6963.8|6958.8|64
1602236400000|2020-10-09 09:40:00|6967.3|6962.3|6968.8|6963.8|6970.8|6965.8|6966.8|6961.8|57
1602236700000|2020-10-09 09:45:00|6967.8|6962.8|6966.8|6961.8|6967.8|6962.8|6964.8|6959.8|33
1602237000000|2020-10-09 09:50:00|6966.3|6961.3|6971.3|6966.3|6971.3|6966.3|6965.3|6960.3|47
1602237300000|2020-10-09 09:55:00|6970.8|6965.8|6970.8|6965.8|6973.8|6968.8|6969.3|6964.3|35
1602237600000|2020-10-09 10:00:00|6969.8|6964.8|6970.8|6965.8|6974.3|6969.3|6967.8|6962.8|69
1602237900000|2020-10-09 10:05:00|6971.3|6966.3|6975.8|6970.8|6975.8|6970.8|6971.3|6966.3|41
1602238200000|2020-10-09 10:10:00|6976.3|6971.3|6978.3|6973.3|6978.8|6973.8|6974.8|6969.8|54
1602238500000|2020-10-09 10:15:00|6977.8|6972.8|6973.8|6968.8|6977.8|6972.8|6971.8|6966.8|58
1602238800000|2020-10-09 10:20:00|6973.3|6968.3|6967.8|6962.8|6973.3|6968.3|6967.8|6962.8|29
1602239100000|2020-10-09 10:25:00|6968.3|6963.3|6967.8|6962.8|6972.8|6967.8|6967.8|6962.8|25
1602239400000|2020-10-09 10:30:00|6967.3|6962.3|6968.3|6963.3|6969.8|6964.8|6964.8|6959.8|87
1602239700000|2020-10-09 10:35:00|6968.8|6963.8|6965.3|6960.3|6969.3|6964.3|6965.3|6960.3|210
1602240000000|2020-10-09 10:40:00|6964.8|6959.8|6958.8|6953.8|6964.8|6959.8|6958.8|6953.8|49
1602240300000|2020-10-09 10:45:00|6958.3|6953.3|6956.8|6951.8|6958.8|6953.8|6954.8|6949.8|54
1602240600000|2020-10-09 10:50:00|6956.3|6951.3|6951.8|6946.8|6956.8|6951.8|6951.8|6946.8|53
1602240900000|2020-10-09 10:55:00|6952.3|6947.3|6951.8|6946.8|6953.3|6948.3|6947.8|6942.8|45
1602241200000|2020-10-09 11:00:00|6951.3|6946.3|6954.3|6949.3|6956.8|6951.8|6949.8|6944.8|85
1602241500000|2020-10-09 11:05:00|6953.8|6948.8|6960.3|6955.3|6961.3|6956.3|6952.3|6947.3|49
1602241800000|2020-10-09 11:10:00|6959.8|6954.8|6954.8|6949.8|6960.3|6955.3|6954.8|6949.8|33
1602242100000|2020-10-09 11:15:00|6954.3|6949.3|6955.8|6950.8|6957.8|6952.8|6952.8|6947.8|50
1602242400000|2020-10-09 11:20:00|6955.3|6950.3|6957.3|6952.3|6957.8|6952.8|6954.8|6949.8|28
1602242700000|2020-10-09 11:25:00|6956.8|6951.8|6952.3|6947.3|6957.3|6952.3|6951.8|6946.8|32
1602243000000|2020-10-09 11:30:00|6951.8|6946.8|6961.8|6956.8|6961.8|6956.8|6951.8|6946.8|60
1602243300000|2020-10-09 11:35:00|6962.3|6957.3|6965.8|6960.8|6965.8|6960.8|6961.3|6956.3|71
1602243600000|2020-10-09 11:40:00|6965.1|6960.1|6962.1|6957.1|6965.1|6960.1|6958.6|6953.6|69
1602243900000|2020-10-09 11:45:00|6962.6|6957.6|6958.1|6953.1|6963.1|6958.1|6958.1|6953.1|48
1602244200000|2020-10-09 11:50:00|6958.6|6953.6|6961.1|6956.1|6961.6|6956.6|6957.6|6952.6|31
1602244500000|2020-10-09 11:55:00|6961.6|6956.6|6968.1|6963.1|6969.1|6964.1|6961.6|6956.6|188
1602244800000|2020-10-09 12:00:00|6968.6|6963.6|6970.1|6965.1|6970.6|6965.6|6965.6|6960.6|76
1602245100000|2020-10-09 12:05:00|6970.6|6965.6|6969.1|6964.1|6973.1|6968.1|6969.1|6964.1|73
1602245400000|2020-10-09 12:10:00|6969.6|6964.6|6969.1|6964.1|6970.6|6965.6|6966.6|6961.6|44
1602245700000|2020-10-09 12:15:00|6969.6|6964.6|6974.1|6969.1|6977.6|6972.6|6969.6|6964.6|97
1602246000000|2020-10-09 12:20:00|6974.6|6969.6|6977.1|6972.1|6977.1|6972.1|6971.1|6966.1|69
1602246300000|2020-10-09 12:25:00|6978.1|6973.1|6980.1|6975.1|6982.1|6977.1|6976.6|6971.6|109
1602246600000|2020-10-09 12:30:00|6980.6|6975.6|6975.1|6970.1|6981.6|6976.6|6975.1|6970.1|23
1602246900000|2020-10-09 12:35:00|6975.6|6970.6|6979.1|6974.1|6979.1|6974.1|6974.1|6969.1|107
1602247200000|2020-10-09 12:40:00|6976.6|6971.6|6976.1|6971.1|6978.6|6973.6|6974.1|6969.1|86
1602247500000|2020-10-09 12:45:00|6976.6|6971.6|6983.1|6978.1|6983.1|6978.1|6975.1|6970.1|153
1602247800000|2020-10-09 12:50:00|6982.6|6977.6|6984.1|6979.1|6988.6|6983.6|6980.1|6975.1|98
1602248100000|2020-10-09 12:55:00|6983.6|6978.6|6990.1|6985.1|6990.1|6985.1|6981.1|6976.1|95
1602248400000|2020-10-09 13:00:00|6990.6|6985.6|6987.6|6982.6|6992.6|6987.6|6987.6|6982.6|47
1602248700000|2020-10-09 13:05:00|6987.1|6982.1|6992.1|6987.1|6992.1|6987.1|6987.1|6982.1|26
1602249000000|2020-10-09 13:10:00|6992.6|6987.6|6989.6|6984.6|6994.6|6989.6|6989.6|6984.6|68
1602249300000|2020-10-09 13:15:00|6989.1|6984.1|6982.1|6977.1|6991.1|6986.1|6982.1|6977.1|54
1602249600000|2020-10-09 13:20:00|6981.6|6976.6|6977.6|6972.6|6983.6|6978.6|6977.6|6972.6|85
1602249900000|2020-10-09 13:25:00|6977.1|6972.1|6982.1|6977.1|6982.6|6977.6|6977.1|6972.1|70
1602250200000|2020-10-09 13:30:00|6982.6|6977.6|6971.6|6966.6|6982.6|6977.6|6970.6|6965.6|145
1602250500000|2020-10-09 13:35:00|6972.1|6967.1|6952.6|6947.6|6972.1|6967.1|6948.1|6943.1|197
1602250800000|2020-10-09 13:40:00|6952.1|6947.1|6956.6|6951.6|6958.1|6953.1|6948.1|6943.1|60
1602251100000|2020-10-09 13:45:00|6957.1|6952.1|6957.6|6952.6|6959.6|6954.6|6952.1|6947.1|194
1602251400000|2020-10-09 13:50:00|6958.1|6953.1|6954.1|6949.1|6959.1|6954.1|6949.6|6944.6|148
1602251700000|2020-10-09 13:55:00|6955.1|6950.1|6961.1|6956.1|6961.6|6956.6|6952.6|6947.6|89
1602252000000|2020-10-09 14:00:00|6960.6|6955.6|6963.1|6958.1|6966.1|6961.1|6959.6|6954.6|112
1602252300000|2020-10-09 14:05:00|6962.6|6957.6|6952.1|6947.1|6962.6|6957.6|6950.6|6945.6|82
1602252600000|2020-10-09 14:10:00|6952.6|6947.6|6952.1|6947.1|6954.1|6949.1|6945.6|6940.6|130
1602252900000|2020-10-09 14:15:00|6951.6|6946.6|6959.1|6954.1|6961.6|6956.6|6951.6|6946.6|101
1602253200000|2020-10-09 14:20:00|6958.6|6953.6|6950.1|6945.1|6958.6|6953.6|6948.6|6943.6|121
1602253500000|2020-10-09 14:25:00|6949.1|6944.1|6939.1|6934.1|6949.1|6944.1|6938.1|6933.1|145
1602253800000|2020-10-09 14:30:00|6940.6|6935.6|6948.1|6943.1|6950.1|6945.1|6939.1|6934.1|189
1602254100000|2020-10-09 14:35:00|6948.6|6943.6|6951.1|6946.1|6952.1|6947.1|6947.6|6942.6|109
1602254400000|2020-10-09 14:40:00|6950.6|6945.6|6948.1|6943.1|6950.6|6945.6|6945.1|6940.1|80
1602254700000|2020-10-09 14:45:00|6948.6|6943.6|6952.1|6947.1|6954.6|6949.6|6947.1|6942.1|108
1602255000000|2020-10-09 14:50:00|6952.6|6947.6|6945.1|6940.1|6953.1|6948.1|6943.1|6938.1|81
1602255300000|2020-10-09 14:55:00|6946.1|6941.1|6943.1|6938.1|6948.6|6943.6|6940.1|6935.1|72
1602255600000|2020-10-09 15:00:00|6943.6|6938.6|6949.1|6944.1|6949.1|6944.1|6938.6|6933.6|164
1602255900000|2020-10-09 15:05:00|6949.6|6944.6|6950.6|6945.6|6955.6|6950.6|6946.6|6941.6|190
1602256200000|2020-10-09 15:10:00|6951.1|6946.1|6955.1|6950.1|6955.1|6950.1|6950.1|6945.1|134
1602256500000|2020-10-09 15:15:00|6954.6|6949.6|6956.1|6951.1|6957.1|6952.1|6952.1|6947.1|80
1602256800000|2020-10-09 15:20:00|6956.6|6951.6|6953.1|6948.1|6958.6|6953.6|6953.1|6948.1|156
1602257100000|2020-10-09 15:25:00|6953.6|6948.6|6957.6|6952.6|6957.6|6952.6|6950.6|6945.6|213
1602257400000|2020-10-09 15:30:00|6957.1|6950.1|6954.1|6947.1|6959.1|6951.1|6950.1|6943.1|355
1602257700000|2020-10-09 15:35:00|6953.1|6946.1|6962.1|6955.1|6963.1|6956.1|6953.1|6946.1|167
1602258000000|2020-10-09 15:40:00|6963.1|6956.1|6962.1|6955.1|6965.1|6959.1|6958.1|6951.1|92
1602258300000|2020-10-09 15:45:00|6961.1|6956.1|6967.1|6961.1|6972.1|6965.1|6961.1|6954.1|87
1602258600000|2020-10-09 15:50:00|6968.1|6960.1|6969.1|6962.1|6970.1|6964.1|6962.1|6955.1|101
1602258900000|2020-10-09 15:55:00|6968.1|6961.1|6965.1|6957.1|6971.1|6964.1|6965.1|6957.1|25
1602259200000|2020-10-09 16:00:00|6964.1|6959.1|6966.1|6959.1|6967.1|6959.1|6964.1|6957.1|48
1602259500000|2020-10-09 16:05:00|6964.1|6957.1|6967.1|6959.1|6967.1|6961.1|6964.1|6957.1|20
1602259800000|2020-10-09 16:10:00|6966.1|6960.1|6965.1|6957.1|6967.1|6960.1|6964.1|6957.1|20
1602260100000|2020-10-09 16:15:00|6964.1|6958.1|6960.1|6952.1|6965.1|6958.1|6959.1|6952.1|14
1602260400000|2020-10-09 16:20:00|6959.1|6953.1|6963.1|6955.1|6963.1|6957.1|6958.1|6951.1|8
1602260700000|2020-10-09 16:25:00|6962.1|6956.1|6959.1|6952.1|6963.1|6956.1|6955.1|6948.1|97
1602261000000|2020-10-09 16:30:00|6960.1|6953.1|6960.1|6953.1|6962.1|6955.1|6959.1|6952.1|9
1602261300000|2020-10-09 16:35:00|6959.1|6952.1|6960.1|6953.1|6960.1|6953.1|6958.1|6952.1|25
1602261600000|2020-10-09 16:40:00|6959.1|6952.1|6958.1|6951.1|6959.1|6953.1|6956.1|6949.1|11
1602261900000|2020-10-09 16:45:00|6957.1|6950.1|6959.1|6952.1|6959.1|6953.1|6955.1|6949.1|12
1602262200000|2020-10-09 16:50:00|6958.1|6950.1|6958.1|6951.1|6958.1|6951.1|6956.1|6950.1|13
1602262500000|2020-10-09 16:55:00|6957.1|6950.1|6959.1|6952.1|6959.1|6952.1|6957.1|6950.1|12
1602262800000|2020-10-09 17:00:00|6961.1|6953.1|6962.1|6955.1|6962.1|6956.1|6959.1|6953.1|9
1602263100000|2020-10-09 17:05:00|6961.1|6953.1|6962.1|6954.1|6962.1|6954.1|6960.1|6953.1|18
1602263400000|2020-10-09 17:10:00|6960.1|6955.1|6961.1|6954.1|6962.1|6955.1|6960.1|6954.1|10
1602263700000|2020-10-09 17:15:00|6962.1|6955.1|6961.1|6954.1|6962.1|6955.1|6961.1|6954.1|4
1602264000000|2020-10-09 17:20:00|6960.1|6953.1|6960.1|6954.1|6961.1|6954.1|6960.1|6953.1|20
1602264300000|2020-10-09 17:25:00|6961.1|6955.1|6964.1|6957.1|6964.1|6957.1|6961.1|6954.1|44
1602264600000|2020-10-09 17:30:00|6963.1|6956.1|6964.1|6957.1|6964.1|6958.1|6963.1|6956.1|10
1602264900000|2020-10-09 17:35:00|6965.1|6958.1|6965.1|6958.1|6965.1|6959.1|6962.1|6956.1|23
1602265200000|2020-10-09 17:40:00|6966.1|6959.1|6965.1|6958.1|6966.1|6959.1|6965.1|6958.1|3
1602265500000|2020-10-09 17:45:00|6966.1|6959.1|6964.1|6958.1|6966.1|6960.1|6964.1|6958.1|3
1602265800000|2020-10-09 17:50:00|6966.1|6957.1|6966.1|6959.1|6966.1|6959.1|6965.1|6956.1|16
1602266100000|2020-10-09 17:55:00|6968.1|6960.1|6969.3|6957.3|6969.3|6961.1|6967.1|6957.3|17
1602266400000|2020-10-09 18:00:00|6969.5|6957.5|6971.1|6959.1|6971.3|6959.3|6969.1|6957.1|0
1602266700000|2020-10-09 18:05:00|6971.2|6959.2|6966.9|6954.9|6971.3|6959.3|6966.9|6954.9|0
1602267000000|2020-10-09 18:10:00|6967|6955|6966.9|6954.9|6968.9|6956.9|6964.7|6952.7|0
1602267300000|2020-10-09 18:15:00|6966.8|6954.8|6962.9|6950.9|6966.8|6954.8|6962.8|6950.8|0
1602267600000|2020-10-09 18:20:00|6963|6951|6962.8|6950.8|6963|6951|6962.8|6950.8|0
1602267900000|2020-10-09 18:25:00|6962.9|6950.9|6960.7|6948.7|6962.9|6950.9|6960.4|6948.4|0
1602268200000|2020-10-09 18:30:00|6960.8|6948.8|6962.9|6950.9|6963|6951|6960.7|6948.7|80
1602268500000|2020-10-09 18:35:00|6962.8|6950.8|6958.4|6946.4|6962.9|6950.9|6954|6942|0
1602268800000|2020-10-09 18:40:00|6958.5|6946.5|6965.1|6953.1|6965.1|6953.1|6954.1|6942.1|0
1602269100000|2020-10-09 18:45:00|6965|6953|6962.8|6950.8|6965|6953|6960.8|6948.8|0
1602269400000|2020-10-09 18:50:00|6962.7|6950.7|6958.7|6946.7|6962.7|6950.7|6958.3|6946.3|0
1602269700000|2020-10-09 18:55:00|6958.6|6946.6|6960.6|6948.6|6960.9|6948.9|6958.5|6946.5|0
1602270000000|2020-10-09 19:00:00|6960.4|6948.4|6961|6949|6962.6|6950.6|6958.5|6946.5|0
1602270300000|2020-10-09 19:05:00|6960.9|6948.9|6960.5|6948.5|6961|6949|6960.2|6948.2|0
1602270600000|2020-10-09 19:10:00|6960.4|6948.4|6962.5|6950.5|6962.7|6950.7|6960.4|6948.4|0
1602270900000|2020-10-09 19:15:00|6962.6|6950.6|6964.7|6952.7|6964.8|6952.8|6962.5|6950.5|0
1602271200000|2020-10-09 19:20:00|6964.8|6952.8|6967|6955|6969.3|6957.3|6964.8|6952.8|0
1602271500000|2020-10-09 19:25:00|6967.1|6955.1|6969.1|6957.1|6969.2|6957.2|6967|6955|0
1602271800000|2020-10-09 19:30:00|6969|6957|6964.2|6952.2|6969.1|6957.1|6962.1|6950.1|0
1602272100000|2020-10-09 19:35:00|6964.3|6952.3|6962.3|6950.3|6964.5|6952.5|6962.1|6950.1|0
1602272400000|2020-10-09 19:40:00|6962.4|6950.4|6962.2|6950.2|6964.4|6952.4|6960.2|6948.2|0
1602272700000|2020-10-09 19:45:00|6960.4|6948.4|6961.8|6949.8|6964.5|6952.5|6960.1|6948.1|0
1602273000000|2020-10-09 19:50:00|6962.1|6950.1|6966.9|6954.9|6967.2|6955.2|6961.8|6949.8|0
1602273300000|2020-10-09 19:55:00|6965|6953|6964.1|6952.1|6966|6954|6963.3|6951.3|0
1602273600000|2020-10-09 20:00:00|6964|6952|6967.2|6955.2|6969.3|6957.3|6963.1|6951.1|0
1602273900000|2020-10-09 20:05:00|6967.6|6955.6|6969.3|6957.3|6969.3|6957.3|6965.7|6953.7|0
1602274200000|2020-10-09 20:10:00|6969.4|6957.4|6972.7|6960.7|6974.6|6962.6|6968|6956|0
1602274500000|2020-10-09 20:15:00|6972.9|6960.9|6976.6|6964.6|6977.2|6965.2|6972.5|6960.5|0
1602274800000|2020-10-09 20:20:00|6981.2|6969.2|6981.4|6969.4|6981.4|6969.4|6981|6969|0
1602275100000|2020-10-09 20:25:00|6981.2|6969.2|6981.8|6969.8|6982.4|6970.4|6981|6969|0
1602275400000|2020-10-09 20:30:00|6981.9|6969.9|6989.8|6977.8|6992.6|6980.6|6981.9|6969.9|0
1602275700000|2020-10-09 20:35:00|6989.7|6977.7|6989.8|6977.8|6991.7|6979.7|6989.4|6977.4|0
1602276000000|2020-10-09 20:40:00|6989.7|6977.7|6990.7|6978.7|6991.1|6979.1|6988.9|6976.9|0
1602276300000|2020-10-09 20:45:00|6990.3|6978.3|6988.2|6976.2|6990.3|6978.3|6987.7|6975.7|0
1602276600000|2020-10-09 20:50:00|6988.1|6976.1|6989|6977|6989|6977|6987.3|6975.3|0
1602276900000|2020-10-09 20:55:00|6988.6|6976.6|6991.7|6979.7|6997.7|6985.7|6988.6|6976.6|0
1602453600000|2020-10-11 22:00:00|6939.3|6927.3|6943.5|6931.5|6943.9|6931.9|6936.6|6924.6|0
1602453900000|2020-10-11 22:05:00|6943.7|6931.7|6950.8|6938.8|6955.8|6943.8|6943.7|6931.7|0
1602454200000|2020-10-11 22:10:00|6951|6939|6952.5|6940.5|6954|6942|6950.6|6938.6|0
1602454500000|2020-10-11 22:15:00|6952.7|6940.7|6953.8|6941.8|6955.7|6943.7|6952.1|6940.1|0
1602454800000|2020-10-11 22:20:00|6954.2|6942.2|6954.6|6942.6|6955.2|6943.2|6952.9|6940.9|0
1602455100000|2020-10-11 22:25:00|6954.7|6942.7|6957.6|6945.6|6958|6946|6954.2|6942.2|0
1602455400000|2020-10-11 22:30:00|6958|6946|6955|6943|6958|6946|6954|6942|0
1602455700000|2020-10-11 22:35:00|6955.1|6943.1|6955.3|6943.3|6955.9|6943.9|6954|6942|0
1602456000000|2020-10-11 22:40:00|6955.2|6943.2|6956.5|6944.5|6957.2|6945.2|6954.8|6942.8|0
1602456300000|2020-10-11 22:45:00|6956.1|6944.1|6955.5|6943.5|6956.5|6944.5|6954.4|6942.4|0
1602456600000|2020-10-11 22:50:00|6955.7|6943.7|6953.3|6941.3|6955.7|6943.7|6952.9|6940.9|0
1602456900000|2020-10-11 22:55:00|6953.4|6941.4|6954|6942|6954.4|6942.4|6952.9|6940.9|0
1602457200000|2020-10-11 23:00:00|6954.2|6942.2|6954.2|6942.2|6956.1|6944.1|6953.8|6941.8|0
1602457500000|2020-10-11 23:05:00|6954|6942|6952.9|6940.9|6954.8|6942.8|6952.9|6940.9|0
1602457800000|2020-10-11 23:10:00|6953|6941|6951.2|6939.2|6953.6|6941.6|6949.5|6937.5|0
1602458100000|2020-10-11 23:15:00|6951|6939|6948.7|6936.7|6952.1|6940.1|6948.5|6936.5|0
1602458400000|2020-10-11 23:20:00|6948.5|6936.5|6950.4|6938.4|6951.2|6939.2|6946.3|6934.3|0
1602458700000|2020-10-11 23:25:00|6950.8|6938.8|6948.9|6936.9|6950.8|6938.8|6948.5|6936.5|0
1602459000000|2020-10-11 23:30:00|6949.5|6937.5|6948|6936|6950.8|6938.8|6947.2|6935.2|0
1602459300000|2020-10-11 23:35:00|6947.6|6935.6|6953.8|6941.8|6953.8|6941.8|6947.6|6935.6|0
1602459600000|2020-10-11 23:40:00|6954|6942|6953.8|6941.8|6954.7|6942.7|6953.8|6941.8|0
1602459900000|2020-10-11 23:45:00|6953.9|6941.9|6959|6947|6963.1|6951.1|6953.8|6941.8|0
1602460200000|2020-10-11 23:50:00|6959.1|6947.1|6957.1|6945.1|6959.5|6947.5|6956.3|6944.3|0
1602460500000|2020-10-11 23:55:00|6956.9|6944.9|6956.7|6944.7|6957.8|6945.8|6956.3|6944.3|0
1602460800000|2020-10-12 00:00:00|6956.9|6944.9|6955|6943|6957.3|6945.3|6951.8|6939.8|0
1602461100000|2020-10-12 00:05:00|6954.6|6942.6|6950.6|6938.6|6954.6|6942.6|6946.1|6934.1|0
1602461400000|2020-10-12 00:10:00|6950.5|6938.5|6951.4|6939.4|6951.8|6939.8|6950.1|6938.1|0
1602461700000|2020-10-12 00:15:00|6951.2|6939.2|6956|6944|6958.8|6946.8|6949|6937|0
1602462000000|2020-10-12 00:20:00|6957|6945|6959.2|6947.2|6961.2|6949.2|6956|6944|0
1602462300000|2020-10-12 00:25:00|6959.1|6947.1|6959.2|6947.2|6961.2|6949.2|6959.1|6947.1|0
1602462600000|2020-10-12 00:30:00|6959.1|6947.1|6963.4|6951.4|6963.4|6951.4|6957.1|6945.1|0
1602462900000|2020-10-12 00:35:00|6963.3|6951.3|6961.2|6949.2|6963.4|6951.4|6959.2|6947.2|0
1602463200000|2020-10-12 00:40:00|6961.3|6949.3|6959.2|6947.2|6963.3|6951.3|6959.2|6947.2|0
1602463500000|2020-10-12 00:45:00|6960.2|6948.2|6959.2|6947.2|6961.2|6949.2|6957.1|6945.1|0
1602463800000|2020-10-12 00:50:00|6959.1|6947.1|6957|6945|6959.2|6947.2|6957|6945|0
1602464100000|2020-10-12 00:55:00|6956.6|6944.6|6959.2|6947.2|6960.2|6948.2|6956|6944|0
1602464400000|2020-10-12 01:00:00|6959.1|6947.1|6955|6943|6960.1|6948.1|6953|6941|0
1602464700000|2020-10-12 01:05:00|6955.1|6943.1|6953|6941|6955.1|6943.1|6953|6941|0
1602465000000|2020-10-12 01:10:00|6953.4|6941.4|6955|6943|6959.2|6947.2|6953.4|6941.4|0
1602465300000|2020-10-12 01:15:00|6955.4|6943.4|6957.1|6945.1|6957.1|6945.1|6952.9|6940.9|0
1602465600000|2020-10-12 01:20:00|6956.7|6944.7|6965.3|6953.3|6965.4|6953.4|6955|6943|0
1602465900000|2020-10-12 01:25:00|6964.6|6952.6|6963.2|6951.2|6967.3|6955.3|6961.1|6949.1|0
1602466200000|2020-10-12 01:30:00|6963.1|6951.1|6970.4|6958.4|6973.5|6961.5|6961|6949|0
1602466500000|2020-10-12 01:35:00|6970.8|6958.8|6978.6|6966.6|6978.6|6966.6|6969.4|6957.4|0
1602466800000|2020-10-12 01:40:00|6979.6|6967.6|6979.6|6967.6|6981.6|6969.6|6977.6|6965.6|0
1602467100000|2020-10-12 01:45:00|6980|6968|6980.7|6968.7|6981.7|6969.7|6978.6|6966.6|0
1602467400000|2020-10-12 01:50:00|6981|6969|6981.9|6969.9|6983.9|6971.9|6979.7|6967.7|0
1602467700000|2020-10-12 01:55:00|6982.3|6970.3|6986.4|6974.4|6986.4|6974.4|6982.3|6970.3|0
1602468000000|2020-10-12 02:00:00|7002|6990|6998.4|6986.4|7003|6991|6997.3|6985.3|0
1602468300000|2020-10-12 02:05:00|6998.7|6986.7|6995.3|6983.3|6999.4|6987.4|6995.2|6983.2|0
1602468600000|2020-10-12 02:10:00|6995.2|6983.2|6997.3|6985.3|6997.3|6985.3|6995.2|6983.2|0
1602468900000|2020-10-12 02:15:00|6997.2|6985.2|6995.2|6983.2|6997.3|6985.3|6995.2|6983.2|0
1602469200000|2020-10-12 02:20:00|6995.1|6983.1|6993.2|6981.2|6995.2|6983.2|6993.1|6981.1|0
1602469500000|2020-10-12 02:25:00|6993.3|6981.3|6995.3|6983.3|6995.3|6983.3|6993.2|6981.2|0
1602469800000|2020-10-12 02:30:00|6994.6|6982.6|6995.3|6983.3|6995.4|6983.4|6993.3|6981.3|0
1602470100000|2020-10-12 02:35:00|6993.3|6981.3|6993.3|6981.3|6995.4|6983.4|6991.2|6979.2|0
1602470400000|2020-10-12 02:40:00|6993.4|6981.4|6993.3|6981.3|6995.4|6983.4|6993.3|6981.3|0
1602470700000|2020-10-12 02:45:00|6993.4|6981.4|6993.3|6981.3|6995.4|6983.4|6991.3|6979.3|0
1602471000000|2020-10-12 02:50:00|6993.4|6981.4|6995.4|6983.4|6995.4|6983.4|6993.3|6981.3|0
1602471300000|2020-10-12 02:55:00|6995.3|6983.3|6995.4|6983.4|6997.4|6985.4|6993.3|6981.3|0
1602471600000|2020-10-12 03:00:00|6995.8|6983.8|6993.3|6981.3|6996|6984|6993.3|6981.3|0
1602471900000|2020-10-12 03:05:00|6994|6982|6995.3|6983.3|6995.3|6983.3|6993.2|6981.2|0
1602472200000|2020-10-12 03:10:00|6994.5|6982.5|6993.3|6981.3|6995.3|6983.3|6993.2|6981.2|0
1602472500000|2020-10-12 03:15:00|6977.7|6965.7|6977.8|6965.8|6977.8|6965.8|6975.7|6963.7|0
1602472800000|2020-10-12 03:20:00|6978.6|6966.6|6981.9|6969.9|6981.9|6969.9|6978.6|6966.6|0
1602473100000|2020-10-12 03:25:00|6981.8|6969.8|6981.8|6969.8|6981.9|6969.9|6981.8|6969.8|0
1602473400000|2020-10-12 03:30:00|6981.9|6969.9|6987|6975|6988|6976|6981.8|6969.8|0
1602473700000|2020-10-12 03:35:00|6987.4|6975.4|6985.9|6973.9|6988|6976|6985.9|6973.9|0
1602474000000|2020-10-12 03:40:00|6985.8|6973.8|6989.9|6977.9|6989.9|6977.9|6985.8|6973.8|0
1602474300000|2020-10-12 03:45:00|6990.7|6978.7|6996.3|6984.3|6996.3|6984.3|6990.7|6978.7|0
1602474600000|2020-10-12 03:50:00|6996.2|6984.2|6994.1|6982.1|6996.2|6984.2|6992.1|6980.1|0
1602474900000|2020-10-12 03:55:00|6993.3|6981.3|6992|6980|6993.3|6981.3|6992|6980|0
1602475500000|2020-10-12 04:05:00|6992.1|6980.1|6994.1|6982.1|6994.1|6982.1|6992|6980|0
1602475800000|2020-10-12 04:10:00|6994.5|6982.5|6994.1|6982.1|6996.2|6984.2|6994.1|6982.1|0
1602476100000|2020-10-12 04:15:00|6994.9|6982.9|6996.1|6984.1|6996.1|6984.1|6994.1|6982.1|0
1602476400000|2020-10-12 04:20:00|6995.4|6983.4|6994.2|6982.2|6995.4|6983.4|6994.1|6982.1|0
1602476700000|2020-10-12 04:25:00|6994.1|6982.1|6994.1|6982.1|6995.1|6983.1|6994.1|6982.1|0
1602477000000|2020-10-12 04:30:00|6993.7|6981.7|6994.1|6982.1|6994.1|6982.1|6992.1|6980.1|0
1602477300000|2020-10-12 04:35:00|6994.2|6982.2|6995.2|6983.2|6996.2|6984.2|6994|6982|0
1602477600000|2020-10-12 04:40:00|6995.6|6983.6|6996.2|6984.2|6996.2|6984.2|6995.1|6983.1|0
1602477900000|2020-10-12 04:45:00|6996|6984|6996.1|6984.1|6996.1|6984.1|6996|6984|0
1602478200000|2020-10-12 04:50:00|6998.1|6986.1|6996.1|6984.1|6998.1|6986.1|6996.1|6984.1|0
1602478500000|2020-10-12 04:55:00|6998.1|6986.1|6998.1|6986.1|6998.1|6986.1|6998.1|6986.1|0
1602478800000|2020-10-12 05:00:00|6998|6986|7002.5|6990.5|7004.5|6992.5|6994|6982|0
1602479100000|2020-10-12 05:05:00|7002.9|6990.9|7004.5|6992.5|7004.6|6992.6|7002.5|6990.5|0
1602479400000|2020-10-12 05:10:00|7004.6|6992.6|7002.5|6990.5|7006.7|6994.7|7002.5|6990.5|0
1602479700000|2020-10-12 05:15:00|7002.9|6990.9|7006.5|6994.5|7006.6|6994.6|7002.5|6990.5|0
1602480000000|2020-10-12 05:20:00|7006.1|6994.1|7002.6|6990.6|7006.6|6994.6|7002.5|6990.5|0
1602480300000|2020-10-12 05:25:00|7003.3|6991.3|7001.5|6989.5|7004.6|6992.6|7000.5|6988.5|0
1602480600000|2020-10-12 05:30:00|7001.9|6989.9|7002.5|6990.5|7002.5|6990.5|7000.4|6988.4|0
1602480900000|2020-10-12 05:35:00|7002.9|6990.9|7002.6|6990.6|7003.5|6991.5|7000.5|6988.5|0
1602481200000|2020-10-12 05:40:00|7002.2|6990.2|7000.4|6988.4|7004.5|6992.5|6998.4|6986.4|0
1602481500000|2020-10-12 05:45:00|7000.1|6988.1|6995.7|6983.7|7000.4|6988.4|6995.7|6983.7|0
1602481800000|2020-10-12 05:50:00|6996.5|6984.5|6995.7|6983.7|6997.8|6985.8|6995.7|6983.7|0
1602482100000|2020-10-12 05:55:00|6994.9|6982.9|6997.7|6985.7|6997.8|6985.8|6993.7|6981.7|0
1602482400000|2020-10-12 06:00:00|6997.6|6985.6|6999.1|6994.1|7007.6|7002.6|6995.1|6985.6|53
1602482700000|2020-10-12 06:05:00|6998.6|6993.6|6990.6|6985.6|6998.6|6993.6|6990.6|6985.6|20
1602483000000|2020-10-12 06:10:00|6990.1|6985.1|6985.6|6980.6|6993.6|6988.6|6985.6|6980.6|32
1602483300000|2020-10-12 06:15:00|6985.1|6980.1|6984.6|6979.6|6985.6|6980.6|6982.1|6977.1|17
1602483600000|2020-10-12 06:20:00|6984.1|6979.1|6982.6|6977.6|6984.1|6979.1|6980.6|6975.6|15
1602483900000|2020-10-12 06:25:00|6982.1|6977.1|6978.6|6973.6|6982.6|6977.6|6977.6|6972.6|21
1602484200000|2020-10-12 06:30:00|6978.1|6973.1|6979.6|6974.6|6982.6|6977.6|6976.6|6971.6|29
1602484500000|2020-10-12 06:35:00|6980.6|6975.6|6979.6|6974.6|6981.6|6976.6|6977.1|6972.1|8
1602484800000|2020-10-12 06:40:00|6979.1|6974.1|6978.1|6973.1|6979.1|6974.1|6976.1|6971.1|7
1602485100000|2020-10-12 06:45:00|6979.1|6974.1|6975.6|6970.6|6979.6|6974.6|6973.6|6968.6|6
1602485400000|2020-10-12 06:50:00|6975.1|6970.1|6974.6|6969.6|6975.1|6970.1|6973.6|6968.6|11
1602485700000|2020-10-12 06:55:00|6974.1|6969.1|6967.6|6962.6|6976.6|6971.6|6967.1|6962.1|27
1602486000000|2020-10-12 07:00:00|6966.1|6961.1|6952.6|6947.6|6975.1|6970.1|6952.1|6947.1|320
1602486300000|2020-10-12 07:05:00|6952.1|6947.1|6961.6|6956.6|6965.1|6960.1|6946.1|6941.1|304
1602486600000|2020-10-12 07:10:00|6962.1|6957.1|6956.6|6951.6|6967.6|6962.6|6954.6|6949.6|161
1602486900000|2020-10-12 07:15:00|6956.1|6951.1|6967.1|6962.1|6968.6|6963.6|6950.1|6945.1|92
1602487200000|2020-10-12 07:20:00|6967.6|6962.6|6965.6|6960.6|6968.6|6963.6|6960.1|6955.1|84
1602487500000|2020-10-12 07:25:00|6965.1|6960.1|6953.6|6948.6|6965.1|6960.1|6948.6|6943.6|75
1602487800000|2020-10-12 07:30:00|6954.1|6949.1|6948.1|6943.1|6957.6|6952.6|6948.1|6943.1|97
1602488100000|2020-10-12 07:35:00|6950.1|6945.1|6945.1|6940.1|6955.1|6950.1|6938.1|6933.1|112
1602488400000|2020-10-12 07:40:00|6945.3|6940.3|6944.8|6939.8|6946.3|6941.3|6939.8|6934.8|73
1602488700000|2020-10-12 07:45:00|6944.3|6939.3|6949.8|6944.8|6949.8|6944.8|6942.8|6937.8|37
1602489000000|2020-10-12 07:50:00|6949.3|6944.3|6944.8|6939.8|6951.8|6946.8|6944.3|6939.3|186
1602489300000|2020-10-12 07:55:00|6944.3|6939.3|6941.8|6936.8|6944.3|6939.3|6933.3|6928.3|123
1602489600000|2020-10-12 08:00:00|6941.3|6936.3|6937.3|6932.3|6941.3|6936.3|6929.8|6924.8|73
1602489900000|2020-10-12 08:05:00|6936.8|6931.8|6937.3|6932.3|6943.8|6938.8|6935.8|6930.8|152
1602490200000|2020-10-12 08:10:00|6936.8|6931.8|6945.3|6940.3|6945.3|6940.3|6932.8|6927.8|53
1602490500000|2020-10-12 08:15:00|6944.3|6939.3|6947.3|6942.3|6951.3|6946.3|6939.3|6934.3|64
1602490800000|2020-10-12 08:20:00|6948.3|6943.3|6966.8|6961.8|6966.8|6961.8|6948.3|6943.3|65
1602491100000|2020-10-12 08:25:00|6967.3|6962.3|6967.8|6962.8|6979.8|6974.8|6966.3|6961.3|381
1602491400000|2020-10-12 08:30:00|6968.3|6963.3|6966.3|6961.3|6977.8|6972.8|6965.8|6960.8|184
1602491700000|2020-10-12 08:35:00|6966.8|6961.8|6958.8|6953.8|6967.8|6962.8|6954.8|6949.8|134
1602492000000|2020-10-12 08:40:00|6959.3|6954.3|6954.8|6949.8|6961.3|6956.3|6950.8|6945.8|104
1602492300000|2020-10-12 08:45:00|6954.3|6949.3|6950.3|6945.3|6954.3|6949.3|6949.8|6944.8|34
1602492600000|2020-10-12 08:50:00|6949.8|6944.8|6937.3|6932.3|6949.8|6944.8|6936.8|6931.8|612
1602492900000|2020-10-12 08:55:00|6936.3|6931.3|6927.3|6922.3|6939.8|6934.8|6925.8|6920.8|117
1602493200000|2020-10-12 09:00:00|6926.8|6921.8|6937.8|6932.8|6939.3|6934.3|6926.3|6921.3|92
1602493500000|2020-10-12 09:05:00|6937.3|6932.3|6937.8|6932.8|6938.8|6933.8|6932.3|6927.3|62
1602493800000|2020-10-12 09:10:00|6937.3|6932.3|6940.3|6935.3|6944.3|6939.3|6936.8|6931.8|28
1602494100000|2020-10-12 09:15:00|6941.3|6936.3|6944.8|6939.8|6945.3|6940.3|6940.3|6935.3|52
1602494400000|2020-10-12 09:20:00|6945.3|6940.3|6945.3|6940.3|6946.3|6941.3|6942.3|6937.3|34
1602494700000|2020-10-12 09:25:00|6944.8|6939.8|6945.8|6940.8|6948.3|6943.3|6939.3|6934.3|67
1602495000000|2020-10-12 09:30:00|6946.3|6941.3|6948.3|6943.3|6949.3|6944.3|6943.3|6938.3|50
1602495300000|2020-10-12 09:35:00|6947.3|6942.3|6949.3|6944.3|6951.3|6946.3|6945.3|6940.3|36
1602495600000|2020-10-12 09:40:00|6949.8|6944.8|6947.3|6942.3|6951.3|6946.3|6944.8|6939.8|37
1602495900000|2020-10-12 09:45:00|6946.8|6941.8|6944.8|6939.8|6949.3|6944.3|6944.3|6939.3|35
1602496200000|2020-10-12 09:50:00|6944.3|6939.3|6947.3|6942.3|6947.3|6942.3|6942.3|6937.3|36
1602496500000|2020-10-12 09:55:00|6945.8|6940.8|6952.3|6947.3|6953.3|6948.3|6944.8|6939.8|58
1602496800000|2020-10-12 10:00:00|6953.3|6948.3|6961.3|6956.3|6961.8|6956.8|6952.8|6947.8|91
1602497100000|2020-10-12 10:05:00|6961.8|6956.8|6956.3|6951.3|6962.3|6957.3|6955.3|6950.3|74
1602497400000|2020-10-12 10:10:00|6955.3|6950.3|6950.3|6945.3|6955.8|6950.8|6949.3|6944.3|22
1602497700000|2020-10-12 10:15:00|6949.3|6944.3|6949.3|6944.3|6950.8|6945.8|6947.3|6942.3|50
1602498000000|2020-10-12 10:20:00|6950.3|6945.3|6947.3|6942.3|6950.3|6945.3|6945.3|6940.3|24
1602498300000|2020-10-12 10:25:00|6947.8|6942.8|6948.8|6943.8|6950.8|6945.8|6947.8|6942.8|16
1602498600000|2020-10-12 10:30:00|6949.3|6944.3|6954.3|6949.3|6955.3|6950.3|6947.3|6942.3|27
1602498900000|2020-10-12 10:35:00|6954.8|6949.8|6956.3|6951.3|6958.3|6953.3|6954.3|6949.3|23
1602499200000|2020-10-12 10:40:00|6955.8|6950.8|6958.3|6953.3|6958.3|6953.3|6953.3|6948.3|29
1602499500000|2020-10-12 10:45:00|6957.8|6952.8|6952.3|6947.3|6957.8|6952.8|6952.3|6947.3|24
1602499800000|2020-10-12 10:50:00|6952.8|6947.8|6962.3|6957.3|6962.8|6957.8|6952.8|6947.8|40
1602500100000|2020-10-12 10:55:00|6962.8|6957.8|6965.3|6960.3|6967.3|6962.3|6961.3|6956.3|42
1602500400000|2020-10-12 11:00:00|6964.8|6959.8|6961.8|6956.8|6964.8|6959.8|6959.8|6954.8|57
1602500700000|2020-10-12 11:05:00|6962.3|6957.3|6959.3|6954.3|6964.3|6959.3|6957.8|6952.8|27
1602501000000|2020-10-12 11:10:00|6959.8|6954.8|6961.3|6956.3|6962.3|6957.3|6959.8|6954.8|56
1602501300000|2020-10-12 11:15:00|6960.8|6955.8|6962.3|6957.3|6965.3|6960.3|6959.3|6954.3|62
1602501600000|2020-10-12 11:20:00|6961.8|6956.8|6962.3|6957.3|6962.8|6957.8|6960.3|6955.3|20
1602501900000|2020-10-12 11:25:00|6962.8|6957.8|6968.3|6963.3|6969.3|6964.3|6958.8|6953.8|79
1602502200000|2020-10-12 11:30:00|6969.3|6964.3|6976.3|6971.3|6977.8|6972.8|6969.3|6964.3|290
1602502500000|2020-10-12 11:35:00|6977.3|6972.3|6978.3|6973.3|6983.3|6978.3|6975.8|6970.8|197
1602502800000|2020-10-12 11:40:00|6977.3|6972.3|6977.8|6972.8|6983.8|6978.8|6976.3|6971.3|128
1602503100000|2020-10-12 11:45:00|6977.3|6972.3|6974.8|6969.8|6978.3|6973.3|6974.3|6969.3|35
1602503400000|2020-10-12 11:50:00|6974.3|6969.3|6974.3|6969.3|6976.8|6971.8|6973.3|6968.3|21
1602503700000|2020-10-12 11:55:00|6973.8|6968.8|6971.8|6966.8|6975.3|6970.3|6971.3|6966.3|53
1602504000000|2020-10-12 12:00:00|6971.3|6966.3|6974.3|6969.3|6974.8|6969.8|6971.3|6966.3|42
1602504300000|2020-10-12 12:05:00|6974.8|6969.8|6975.3|6970.3|6978.3|6973.3|6974.8|6969.8|47
1602504600000|2020-10-12 12:10:00|6975.8|6970.8|6977.8|6972.8|6978.8|6973.8|6971.8|6966.8|49
1602504900000|2020-10-12 12:15:00|6978.3|6973.3|6979.8|6974.8|6981.8|6976.8|6975.8|6970.8|73
1602505200000|2020-10-12 12:20:00|6980.3|6975.3|6981.3|6976.3|6983.3|6978.3|6979.3|6974.3|38
1602505500000|2020-10-12 12:25:00|6980.8|6975.8|6973.3|6968.3|6980.8|6975.8|6969.8|6964.8|132
1602505800000|2020-10-12 12:30:00|6972.3|6967.3|6976.8|6971.8|6976.8|6971.8|6970.8|6965.8|43
1602506100000|2020-10-12 12:35:00|6977.3|6972.3|6979.3|6974.3|6979.8|6974.8|6977.3|6972.3|49
1602506400000|2020-10-12 12:40:00|6979.8|6974.8|6974.3|6969.3|6984.3|6979.3|6974.3|6969.3|105
1602506700000|2020-10-12 12:45:00|6973.8|6968.8|6962.3|6957.3|6973.8|6968.8|6961.8|6956.8|276
1602507000000|2020-10-12 12:50:00|6962.8|6957.8|6957.8|6952.8|6964.3|6959.3|6957.3|6952.3|28
1602507300000|2020-10-12 12:55:00|6958.3|6953.3|6957.8|6952.8|6959.3|6954.3|6956.3|6951.3|93
1602507600000|2020-10-12 13:00:00|6957.3|6952.3|6955.8|6950.8|6958.8|6953.8|6953.8|6948.8|79
1602507900000|2020-10-12 13:05:00|6955.3|6950.3|6948.3|6943.3|6955.8|6950.8|6947.8|6942.8|705
1602508200000|2020-10-12 13:10:00|6947.8|6942.8|6952.3|6947.3|6954.8|6949.8|6947.8|6942.8|63
1602508500000|2020-10-12 13:15:00|6951.8|6946.8|6953.3|6948.3|6953.8|6948.8|6950.8|6945.8|50
1602508800000|2020-10-12 13:20:00|6952.8|6947.8|6945.3|6940.3|6953.8|6948.8|6943.3|6938.3|2209
1602509100000|2020-10-12 13:25:00|6944.8|6939.8|6950.3|6945.3|6952.8|6947.8|6944.8|6939.8|90
1602509400000|2020-10-12 13:30:00|6949.8|6944.8|6944.3|6939.3|6949.8|6944.8|6944.3|6939.3|153
1602509700000|2020-10-12 13:35:00|6945.3|6940.3|6947.3|6942.3|6948.8|6943.8|6943.8|6938.8|106
1602510000000|2020-10-12 13:40:00|6945.8|6940.8|6944.3|6939.3|6950.8|6945.8|6944.3|6939.3|124
1602510300000|2020-10-12 13:45:00|6943.8|6938.8|6943.3|6938.3|6945.8|6940.8|6938.8|6933.8|104
1602510600000|2020-10-12 13:50:00|6944.3|6939.3|6943.8|6938.8|6946.8|6941.8|6942.8|6937.8|60
1602510900000|2020-10-12 13:55:00|6944.3|6939.3|6939.3|6934.3|6944.3|6939.3|6934.8|6929.8|126
1602511200000|2020-10-12 14:00:00|6938.3|6933.3|6939.3|6934.3|6939.8|6934.8|6935.8|6930.8|70
1602511500000|2020-10-12 14:05:00|6938.8|6933.8|6938.3|6933.3|6939.8|6934.8|6934.8|6929.8|104
1602511800000|2020-10-12 14:10:00|6938.8|6933.8|6937.3|6932.3|6943.3|6938.3|6937.3|6932.3|50
1602512100000|2020-10-12 14:15:00|6937.8|6932.8|6937.3|6932.3|6939.3|6934.3|6935.3|6930.3|194
1602512400000|2020-10-12 14:20:00|6937.8|6932.8|6941.3|6936.3|6941.8|6936.8|6933.3|6928.3|151
1602512700000|2020-10-12 14:25:00|6941.8|6936.8|6944.3|6939.3|6945.8|6940.8|6939.8|6934.8|204
1602513000000|2020-10-12 14:30:00|6943.8|6938.8|6945.3|6940.3|6949.3|6944.3|6943.3|6938.3|135
1602513300000|2020-10-12 14:35:00|6944.8|6939.8|6936.3|6931.3|6944.8|6939.8|6934.3|6929.3|76
1602513600000|2020-10-12 14:40:00|6937.3|6932.3|6935.3|6930.3|6938.3|6933.3|6934.8|6929.8|71
1602513900000|2020-10-12 14:45:00|6935.8|6930.8|6939.3|6934.3|6941.8|6936.8|6935.8|6930.8|52
1602514200000|2020-10-12 14:50:00|6939.8|6934.8|6946.3|6941.3|6947.3|6942.3|6939.8|6934.8|82
1602514500000|2020-10-12 14:55:00|6946.8|6941.8|6945.3|6940.3|6948.8|6943.8|6941.8|6936.8|76
1602514800000|2020-10-12 15:00:00|6944.8|6939.8|6947.3|6942.3|6948.3|6943.3|6944.8|6939.8|42
1602515100000|2020-10-12 15:05:00|6947.8|6942.8|6951.3|6946.3|6952.3|6947.3|6944.3|6939.3|235
1602515400000|2020-10-12 15:10:00|6950.8|6945.8|6948.3|6943.3|6953.3|6948.3|6947.8|6942.8|68
1602515700000|2020-10-12 15:15:00|6948.8|6943.8|6948.3|6943.3|6950.3|6945.3|6946.8|6941.8|97
1602516000000|2020-10-12 15:20:00|6948.8|6943.8|6954.8|6949.8|6957.3|6952.3|6946.8|6941.8|173
1602516300000|2020-10-12 15:25:00|6955.3|6950.3|6956.3|6951.3|6959.3|6954.3|6952.3|6947.3|212
1602516600000|2020-10-12 15:30:00|6957.3|6950.3|6954.3|6947.3|6959.3|6951.3|6952.3|6946.3|354
1602516900000|2020-10-12 15:35:00|6955.3|6946.3|6957.3|6949.3|6959.3|6952.3|6954.3|6946.3|121
1602517200000|2020-10-12 15:40:00|6956.3|6950.3|6958.3|6951.3|6959.3|6952.3|6956.3|6949.3|55
1602517500000|2020-10-12 15:45:00|6959.3|6952.3|6956.3|6949.3|6959.3|6952.3|6956.3|6949.3|24
1602517800000|2020-10-12 15:50:00|6957.3|6950.3|6952.3|6945.3|6958.3|6950.3|6951.3|6944.3|19
1602518100000|2020-10-12 15:55:00|6951.3|6944.3|6950.3|6943.3|6952.3|6944.3|6949.3|6943.3|18
1602518400000|2020-10-12 16:00:00|6952.3|6945.3|6952.3|6945.3|6952.3|6946.3|6949.3|6943.3|53
1602518700000|2020-10-12 16:05:00|6953.3|6946.3|6954.3|6947.3|6955.3|6948.3|6952.3|6946.3|7
1602519000000|2020-10-12 16:10:00|6955.3|6948.3|6957.3|6950.3|6959.3|6952.3|6953.3|6947.3|28
1602519300000|2020-10-12 16:15:00|6956.3|6951.3|6956.3|6948.3|6956.3|6951.3|6954.3|6948.3|50
1602519600000|2020-10-12 16:20:00|6954.3|6949.3|6960.3|6953.3|6960.3|6953.3|6954.3|6948.3|18
1602519900000|2020-10-12 16:25:00|6961.3|6954.3|6961.3|6954.3|6962.3|6955.3|6959.3|6953.3|23
1602520200000|2020-10-12 16:30:00|6962.3|6955.3|6962.3|6955.3|6962.3|6956.3|6961.3|6955.3|7
1602520500000|2020-10-12 16:35:00|6961.3|6956.3|6962.3|6955.3|6962.3|6956.3|6961.3|6955.3|0
1602520800000|2020-10-12 16:40:00|6963.3|6956.3|6963.3|6955.3|6963.3|6956.3|6961.3|6955.3|7
1602521100000|2020-10-12 16:45:00||6956.3||6956.3||6957.3||6955.3|10
1602521400000|2020-10-12 16:50:00|6964.3|6957.3|6963.3|6956.3|6964.3|6957.3|6961.3|6955.3|5
1602521700000|2020-10-12 16:55:00|6962.3|6955.3|6962.3|6955.3|6963.3|6956.3|6961.3|6955.3|9
1602522000000|2020-10-12 17:00:00|6961.3|6954.3|6961.3|6953.3|6962.3|6954.3|6959.3|6953.3|13
1602522300000|2020-10-12 17:05:00|6960.3|6952.3|6959.3|6952.3|6961.3|6953.3|6959.3|6952.3|9
1602522600000|2020-10-12 17:10:00|6960.3|6953.3|6960.3|6952.3|6960.3|6953.3|6959.3|6952.3|1
1602522900000|2020-10-12 17:15:00|6959.3|6953.3|6964.3|6958.3|6965.3|6958.3|6959.3|6953.3|16
1602523200000|2020-10-12 17:20:00|6965.3|6959.3|6967.3|6960.3|6967.3|6960.3|6964.3|6958.3|6
1602523500000|2020-10-12 17:25:00|6966.3|6961.3|6967.3|6961.3|6967.3|6961.3|6966.3|6960.3|5
1602523800000|2020-10-12 17:30:00|6969.3|6960.3|6968.3|6961.3|6970.3|6963.3|6966.3|6960.3|16
1602524100000|2020-10-12 17:35:00|6967.3|6960.3|6965.3|6958.3|6967.3|6961.3|6963.3|6956.3|21
1602524400000|2020-10-12 17:40:00|6964.3|6957.3|6964.3|6957.3|6965.3|6958.3|6963.3|6956.3|3
1602524700000|2020-10-12 17:45:00|6963.3|6956.3|6964.3|6957.3|6965.3|6958.3|6963.3|6956.3|18
1602525000000|2020-10-12 17:50:00|6965.3|6956.3|6965.3|6958.3|6966.3|6958.3|6964.3|6956.3|6
1602525300000|2020-10-12 17:55:00|6966.3|6957.3|6968.7|6956.7|6969.3|6962.3|6965.3|6956.7|10
1602525600000|2020-10-12 18:00:00|6968.8|6956.8|6974.2|6962.2|6978.4|6966.4|6968.6|6956.6|0
1602525900000|2020-10-12 18:05:00|6974.3|6962.3|6976.7|6964.7|6976.7|6964.7|6974.2|6962.2|0
1602526200000|2020-10-12 18:10:00|6976.6|6964.6|6974.7|6962.7|6976.7|6964.7|6974.5|6962.5|0
1602526500000|2020-10-12 18:15:00|6974.8|6962.8|6974.7|6962.7|6976.7|6964.7|6974.3|6962.3|0
1602526800000|2020-10-12 18:20:00|6974.6|6962.6|6974.9|6962.9|6976.9|6964.9|6972.4|6960.4|0
1602527100000|2020-10-12 18:25:00|6974.8|6962.8|6977.2|6965.2|6977.2|6965.2|6974.8|6962.8|0
1602527400000|2020-10-12 18:30:00|6977.3|6965.3|6976.7|6964.7|6979.2|6967.2|6976.7|6964.7|0
1602527700000|2020-10-12 18:35:00|6976.8|6964.8|6976.7|6964.7|6977|6965|6972.6|6960.6|0
1602528000000|2020-10-12 18:40:00|6976.8|6964.8|6972.7|6960.7|6976.9|6964.9|6970.1|6958.1|0
1602528300000|2020-10-12 18:45:00|6974.6|6962.6|6974.7|6962.7|6975|6963|6972.4|6960.4|0
1602528600000|2020-10-12 18:50:00|6974.8|6962.8|6974.5|6962.5|6976.8|6964.8|6972.6|6960.6|0
1602528900000|2020-10-12 18:55:00|6973.6|6961.6|6972.3|6960.3|6974.6|6962.6|6972|6960|0
1602529200000|2020-10-12 19:00:00|6972.4|6960.4|6972.2|6960.2|6974.8|6962.8|6971.9|6959.9|0
1602529500000|2020-10-12 19:05:00|6972.1|6960.1|6969.9|6957.9|6972.4|6960.4|6969.8|6957.8|0
1602529800000|2020-10-12 19:10:00|6969.8|6957.8|6967.2|6955.2|6972|6960|6967|6955|0
1602530100000|2020-10-12 19:15:00|6967.3|6955.3|6970|6958|6970.5|6958.5|6967.2|6955.2|0
1602530400000|2020-10-12 19:20:00|6969.9|6957.9|6972.4|6960.4|6972.4|6960.4|6969.8|6957.8|0
1602530700000|2020-10-12 19:25:00|6972.3|6960.3|6972.3|6960.3|6972.5|6960.5|6969.7|6957.7|0
1602531000000|2020-10-12 19:30:00|6972.2|6960.2|6969.4|6957.4|6972.4|6960.4|6969.3|6957.3|0
1602531300000|2020-10-12 19:35:00|6969.5|6957.5|6969.1|6957.1|6969.6|6957.6|6968.9|6956.9|0
1602531600000|2020-10-12 19:40:00|6969|6957|6968.8|6956.8|6969.4|6957.4|6966.8|6954.8|0
1602531900000|2020-10-12 19:45:00|6968.7|6956.7|6962|6950|6969.1|6957.1|6962|6950|0
1602532200000|2020-10-12 19:50:00|6962.1|6950.1|6962.5|6950.5|6964.5|6952.5|6960.1|6948.1|0
1602532500000|2020-10-12 19:55:00|6962.4|6950.4|6967.6|6955.6|6967.7|6955.7|6962.3|6950.3|0
1602532800000|2020-10-12 20:00:00|6963.6|6951.6|6966.3|6954.3|6966.8|6954.8|6959.8|6947.8|0
1602533100000|2020-10-12 20:05:00|6965.9|6953.9|6968.5|6956.5|6968.9|6956.9|6961.9|6949.9|0
1602533400000|2020-10-12 20:10:00|6968.4|6956.4|6979.3|6967.3|6980.1|6968.1|6966.6|6954.6|0
1602533700000|2020-10-12 20:15:00|6978.9|6966.9|6978.5|6966.5|6979.3|6967.3|6978.1|6966.1|0
1602534000000|2020-10-12 20:20:00|6978.3|6966.3|6978.5|6966.5|6978.7|6966.7|6978.3|6966.3|0
1602534300000|2020-10-12 20:25:00|6978.7|6966.7|6978.6|6966.6|6978.7|6966.7|6978.2|6966.2|0
1602534600000|2020-10-12 20:30:00|6978.5|6966.5|6979.1|6967.1|6979.6|6967.6|6976.4|6964.4|0
1602534900000|2020-10-12 20:35:00|6978.7|6966.7|6979.1|6967.1|6979.6|6967.6|6976.4|6964.4|0
1602535200000|2020-10-12 20:40:00|6979.2|6967.2|6979.6|6967.6|6980|6968|6978.7|6966.7|0
1602535500000|2020-10-12 20:45:00|6979.5|6967.5|6973.8|6961.8|6980|6968|6972.1|6960.1|0
1602535800000|2020-10-12 20:50:00|6973.4|6961.4|6973|6961|6973.4|6961.4|6970.7|6958.7|0
1602536100000|2020-10-12 20:55:00|6972.9|6960.9|6970.9|6958.9|6973.4|6961.4|6970.9|6958.9|0
1602536400000|2020-10-12 21:00:00|6971.1|6959.1|6971.3|6959.3|6971.3|6959.3|6971.1|6959.1|0
1602536700000|2020-10-12 21:05:00|6971.1|6959.1|6970.5|6958.5|6971.1|6959.1|6970.5|6958.5|0
1602537000000|2020-10-12 21:10:00|6970.7|6958.7|6969.6|6957.6|6970.7|6958.7|6969.6|6957.6|0
1602537300000|2020-10-12 21:15:00|6969.8|6957.8|6969.6|6957.6|6969.8|6957.8|6969.6|6957.6|0
1602537600000|2020-10-12 21:20:00|6969.8|6957.8|6969.8|6957.8|6969.8|6957.8|6969.8|6957.8|0
1602537900000|2020-10-12 21:25:00|6969.6|6957.6|6969.6|6957.6|6969.6|6957.6|6969.6|6957.6|0
1602538200000|2020-10-12 21:30:00|6969.8|6957.8|6969.8|6957.8|6970|6958|6969.8|6957.8|0
1602538500000|2020-10-12 21:35:00|6969.6|6957.6|6969.6|6957.6|6969.8|6957.8|6969.4|6957.4|0
1602538800000|2020-10-12 21:40:00|6969.2|6957.2|6969.4|6957.4|6969.6|6957.6|6969|6957|0
1602539100000|2020-10-12 21:45:00|6969.2|6957.2|6969.6|6957.6|6970.2|6958.2|6968.8|6956.8|0
1602539400000|2020-10-12 21:50:00|6969.4|6957.4|6973.8|6961.8|6973.8|6961.8|6969.4|6957.4|0
1602539700000|2020-10-12 21:55:00|6973.4|6961.4|6974.8|6962.8|6976.1|6964.1|6973.4|6961.4|0
1602540000000|2020-10-12 22:00:00|6975|6963|6980.2|6968.2|6980.6|6968.6|6974.9|6962.9|0
1602540300000|2020-10-12 22:05:00|6980.1|6968.1|6978.1|6966.1|6980.6|6968.6|6977.9|6965.9|0
1602540600000|2020-10-12 22:10:00|6978.3|6966.3|6978.4|6966.4|6980.6|6968.6|6978|6966|0
1602540900000|2020-10-12 22:15:00|6978.3|6966.3|6978.4|6966.4|6978.8|6966.8|6978|6966|0
1602541200000|2020-10-12 22:20:00|6978.3|6966.3|6978|6966|6978.4|6966.4|6978|6966|0
1602541500000|2020-10-12 22:25:00|6977.8|6965.8|6976.3|6964.3|6977.8|6965.8|6974.8|6962.8|0
1602541800000|2020-10-12 22:30:00|6976.7|6964.7|6972.5|6960.5|6976.7|6964.7|6971|6959|0
1602542100000|2020-10-12 22:35:00|6972.7|6960.7|6974.6|6962.6|6974.8|6962.8|6972.3|6960.3|0
1602542400000|2020-10-12 22:40:00|6974.8|6962.8|6974|6962|6974.8|6962.8|6973.5|6961.5|0
1602542700000|2020-10-12 22:45:00|6974.2|6962.2|6973.5|6961.5|6975.6|6963.6|6973.5|6961.5|0
1602543000000|2020-10-12 22:50:00|6973.6|6961.6|6974.4|6962.4|6974.8|6962.8|6973.5|6961.5|0
1602543300000|2020-10-12 22:55:00|6974.2|6962.2|6972.3|6960.3|6974.4|6962.4|6971.2|6959.2|0
1602543600000|2020-10-12 23:00:00|6972.5|6960.5|6975.8|6963.8|6976.7|6964.7|6972.5|6960.5|0
1602543900000|2020-10-12 23:05:00|6975.4|6963.4|6975.4|6963.4|6975.8|6963.8|6974.4|6962.4|0
1602544200000|2020-10-12 23:10:00|6974.8|6962.8|6977.1|6965.1|6977.1|6965.1|6974.8|6962.8|0
1602544500000|2020-10-12 23:15:00|6976.7|6964.7|6974.8|6962.8|6977.1|6965.1|6974.8|6962.8|0
1602544800000|2020-10-12 23:20:00|6975|6963|6974.8|6962.8|6975.4|6963.4|6974.4|6962.4|0
1602545100000|2020-10-12 23:25:00|6974.4|6962.4|6971.8|6959.8|6974.8|6962.8|6971.4|6959.4|0
1602545400000|2020-10-12 23:30:00|6971.4|6959.4|6967.2|6955.2|6973.1|6961.1|6967.2|6955.2|0
1602545700000|2020-10-12 23:35:00|6967.6|6955.6|6966.4|6954.4|6968|6956|6965.7|6953.7|0
1602546000000|2020-10-12 23:40:00|6966.6|6954.6|6968|6956|6968.4|6956.4|6966.1|6954.1|0
1602546300000|2020-10-12 23:45:00|6968.1|6956.1|6968.9|6956.9|6969.3|6957.3|6967.6|6955.6|0
1602546600000|2020-10-12 23:50:00|6969.3|6957.3|6969.7|6957.7|6970.1|6958.1|6968.4|6956.4|0
1602546900000|2020-10-12 23:55:00|6970.1|6958.1|6969.7|6957.7|6971.6|6959.6|6969.7|6957.7|0
1602547200000|2020-10-13 00:00:00|6969.8|6957.8|6964|6952|6971.6|6959.6|6963.6|6951.6|0
1602547500000|2020-10-13 00:05:00|6963.6|6951.6|6960|6948|6965.3|6953.3|6959.8|6947.8|0
1602547800000|2020-10-13 00:10:00|6960.1|6948.1|6956|6944|6961.9|6949.9|6956|6944|0
1602548100000|2020-10-13 00:15:00|6956.1|6944.1|6954.1|6942.1|6962.1|6950.1|6952|6940|0
1602548400000|2020-10-13 00:20:00|6954.5|6942.5|6958.2|6946.2|6958.2|6946.2|6952|6940|0
1602548700000|2020-10-13 00:25:00|6958.1|6946.1|6958.2|6946.2|6958.2|6946.2|6956|6944|0
1602549000000|2020-10-13 00:30:00|6957.8|6945.8|6951.8|6939.8|6958.2|6946.2|6951.8|6939.8|0
1602549300000|2020-10-13 00:35:00|6951.9|6939.9|6957|6945|6958|6946|6947.5|6935.5|0
1602549600000|2020-10-13 00:40:00|6957.4|6945.4|6952.8|6940.8|6958|6946|6951.8|6939.8|0
1602549900000|2020-10-13 00:45:00|6953.2|6941.2|6951.8|6939.8|6953.9|6941.9|6949.6|6937.6|0
1602550200000|2020-10-13 00:50:00|6951.4|6939.4|6951.8|6939.8|6953.9|6941.9|6949.8|6937.8|0
1602550500000|2020-10-13 00:55:00|6952.2|6940.2|6953.9|6941.9|6953.9|6941.9|6950.7|6938.7|0
1602550800000|2020-10-13 01:00:00|6953.8|6941.8|6948.7|6936.7|6953.9|6941.9|6947.7|6935.7|0
1602551100000|2020-10-13 01:05:00|6949.1|6937.1|6947.7|6935.7|6949.8|6937.8|6947.7|6935.7|0
1602551400000|2020-10-13 01:10:00|6947|6935|6946.7|6934.7|6947.7|6935.7|6943.6|6931.6|0
1602551700000|2020-10-13 01:15:00|6946.4|6934.4|6951.9|6939.9|6954.1|6942.1|6945.8|6933.8|0
1602552000000|2020-10-13 01:20:00|6951.8|6939.8|6949.8|6937.8|6951.9|6939.9|6947.7|6935.7|0
1602552300000|2020-10-13 01:25:00|6950.2|6938.2|6950.7|6938.7|6951.8|6939.8|6949.7|6937.7|0
1602552600000|2020-10-13 01:30:00|6950.4|6938.4|6949.8|6937.8|6950.4|6938.4|6947.6|6935.6|0
1602552900000|2020-10-13 01:35:00|6949.7|6937.7|6947.6|6935.6|6951.8|6939.8|6947.6|6935.6|0
1602553200000|2020-10-13 01:40:00|6947.7|6935.7|6945.6|6933.6|6947.7|6935.7|6944.5|6932.5|0
1602553500000|2020-10-13 01:45:00|6944.8|6932.8|6947.6|6935.6|6947.6|6935.6|6939.3|6927.3|0
1602553800000|2020-10-13 01:50:00|6947.5|6935.5|6949.6|6937.6|6949.6|6937.6|6946.5|6934.5|0
1602554100000|2020-10-13 01:55:00|6949.2|6937.2|6945.5|6933.5|6949.2|6937.2|6944.5|6932.5|0
1602554400000|2020-10-13 02:00:00|6945.6|6933.6|6943.5|6931.5|6947.6|6935.6|6943.5|6931.5|0
1602554700000|2020-10-13 02:05:00|6943.1|6931.1|6945.4|6933.4|6945.5|6933.5|6941.3|6929.3|0
1602555000000|2020-10-13 02:10:00|6945.5|6933.5|6948.4|6936.4|6948.4|6936.4|6945.4|6933.4|0
1602555300000|2020-10-13 02:15:00|6949.1|6937.1|6948.2|6936.2|6950.4|6938.4|6946.2|6934.2|0
1602555600000|2020-10-13 02:20:00|6948.3|6936.3|6946.2|6934.2|6948.3|6936.3|6946.2|6934.2|0
1602555900000|2020-10-13 02:25:00|6946.1|6934.1|6945.1|6933.1|6946.1|6934.1|6942|6930|0
1602556200000|2020-10-13 02:30:00|6944.7|6932.7|6947|6935|6948|6936|6943.1|6931.1|0
1602556500000|2020-10-13 02:35:00|6947.7|6935.7|6951.1|6939.1|6951.2|6939.2|6947.7|6935.7|0
1602556800000|2020-10-13 02:40:00|6951.2|6939.2|6950.2|6938.2|6951.2|6939.2|6950.2|6938.2|0
1602557100000|2020-10-13 02:45:00|6950.5|6938.5|6951.2|6939.2|6951.2|6939.2|6949.1|6937.1|0
1602557400000|2020-10-13 02:50:00|6951.3|6939.3|6953.3|6941.3|6953.3|6941.3|6951.3|6939.3|0
1602557700000|2020-10-13 02:55:00|6952.3|6940.3|6955.3|6943.3|6955.3|6943.3|6951.2|6939.2|0
1602558000000|2020-10-13 03:00:00|6954.6|6942.6|6954.3|6942.3|6955.3|6943.3|6952.3|6940.3|0
1602558300000|2020-10-13 03:05:00|6955.3|6943.3|6952.1|6940.1|6955.3|6943.3|6951.1|6939.1|0
1602558600000|2020-10-13 03:10:00|6953.1|6941.1|6954.2|6942.2|6955.3|6943.3|6953.1|6941.1|0
1602558900000|2020-10-13 03:15:00|6953.8|6941.8|6953.2|6941.2|6955.2|6943.2|6953.2|6941.2|0
1602559200000|2020-10-13 03:20:00|6953.1|6941.1|6952.2|6940.2|6953.2|6941.2|6950.1|6938.1|0
1602559500000|2020-10-13 03:25:00|6952.5|6940.5|6954.3|6942.3|6955.3|6943.3|6952.5|6940.5|0
1602559800000|2020-10-13 03:30:00|6953.3|6941.3|6961.4|6949.4|6961.4|6949.4|6953.3|6941.3|0
1602560100000|2020-10-13 03:35:00|6961|6949|6960.4|6948.4|6961.5|6949.5|6959.4|6947.4|0
1602560400000|2020-10-13 03:40:00|6959.4|6947.4|6959.3|6947.3|6960.4|6948.4|6958.4|6946.4|0
1602560700000|2020-10-13 03:45:00|6958.6|6946.6|6956.2|6944.2|6958.6|6946.6|6955.2|6943.2|0
1602561000000|2020-10-13 03:50:00|6956.6|6944.6|6955.2|6943.2|6957.2|6945.2|6955.2|6943.2|0
1602561300000|2020-10-13 03:55:00|6955.6|6943.6|6957.3|6945.3|6959.3|6947.3|6955.6|6943.6|0
1602561600000|2020-10-13 04:00:00|6956.9|6944.9|6957.2|6945.2|6957.3|6945.3|6955.2|6943.2|0
1602561900000|2020-10-13 04:05:00|6957.3|6945.3|6954.1|6942.1|6957.3|6945.3|6953.1|6941.1|0
1602562200000|2020-10-13 04:10:00|6954.5|6942.5|6957.2|6945.2|6957.2|6945.2|6954.5|6942.5|0
1602562500000|2020-10-13 04:15:00|6957.1|6945.1|6955.2|6943.2|6957.1|6945.1|6954.1|6942.1|0
1602562800000|2020-10-13 04:20:00|6955.1|6943.1|6953.1|6941.1|6955.2|6943.2|6953.1|6941.1|0
1602563100000|2020-10-13 04:25:00|6953.5|6941.5|6957.3|6945.3|6959.3|6947.3|6953.1|6941.1|0
1602563400000|2020-10-13 04:30:00|6957.2|6945.2|6957.3|6945.3|6959.4|6947.4|6955.2|6943.2|0
1602563700000|2020-10-13 04:35:00|6957.2|6945.2|6959.4|6947.4|6959.4|6947.4|6957.2|6945.2|0
1602564000000|2020-10-13 04:40:00|6959.8|6947.8|6957.3|6945.3|6961.4|6949.4|6957.3|6945.3|0
1602564300000|2020-10-13 04:45:00|6957.7|6945.7|6957.3|6945.3|6959.3|6947.3|6957.3|6945.3|0
1602564600000|2020-10-13 04:50:00|6958.1|6946.1|6959.3|6947.3|6959.3|6947.3|6958.1|6946.1|0
1602564900000|2020-10-13 04:55:00|6959.4|6947.4|6959.4|6947.4|6959.4|6947.4|6957.3|6945.3|0
1602565200000|2020-10-13 05:00:00|6959.4|6947.4|6963.4|6951.4|6963.5|6951.5|6959.3|6947.3|0
1602565500000|2020-10-13 05:05:00|6963|6951|6961.5|6949.5|6963.6|6951.6|6959.4|6947.4|0
1602565800000|2020-10-13 05:10:00|6961.6|6949.6|6962.7|6950.7|6964.6|6952.6|6961.5|6949.5|0
1602566100000|2020-10-13 05:15:00|6963.1|6951.1|6963.8|6951.8|6965.8|6953.8|6961.7|6949.7|0
1602566400000|2020-10-13 05:20:00|6963.9|6951.9|6966.2|6954.2|6968.3|6956.3|6963.9|6951.9|0
1602566700000|2020-10-13 05:25:00|6966.6|6954.6|6970.3|6958.3|6972.3|6960.3|6966.2|6954.2|0
1602567000000|2020-10-13 05:30:00|6971.3|6959.3|6966|6954|6972.3|6960.3|6966|6954|0
1602567300000|2020-10-13 05:35:00|6966.1|6954.1|6969.2|6957.2|6970.3|6958.3|6966|6954|0
1602567600000|2020-10-13 05:40:00|6968.9|6956.9|6968.4|6956.4|6970.5|6958.5|6966.4|6954.4|0
1602567900000|2020-10-13 05:45:00|6968.3|6956.3|6965.2|6953.2|6968.3|6956.3|6964.2|6952.2|0
1602568200000|2020-10-13 05:50:00|6964.8|6952.8|6966.1|6954.1|6968.2|6956.2|6964.2|6952.2|0
1602568500000|2020-10-13 05:55:00|6966.2|6954.2|6968.3|6956.3|6968.4|6956.4|6966.2|6954.2|0
1602568800000|2020-10-13 06:00:00|6968.6|6956.6|6954.8|6949.8|6970.5|6958.5|6953.3|6948.3|24
1602569100000|2020-10-13 06:05:00|6953.3|6948.3|6952.8|6947.8|6954.3|6949.3|6951.3|6946.3|8
1602569400000|2020-10-13 06:10:00|6954.3|6949.3|6956.8|6951.8|6959.3|6954.3|6951.8|6946.8|21
1602569700000|2020-10-13 06:15:00|6957.8|6952.8|6959.8|6954.8|6960.3|6955.3|6954.3|6949.3|10
1602570000000|2020-10-13 06:20:00|6959.3|6954.3|6955.8|6950.8|6959.3|6954.3|6955.8|6950.8|122
1602570300000|2020-10-13 06:25:00|6956.3|6951.3|6955.3|6950.3|6956.8|6951.8|6955.3|6950.3|78
1602570600000|2020-10-13 06:30:00|6955.8|6950.8|6952.3|6947.3|6955.8|6950.8|6952.3|6947.3|0
1602570900000|2020-10-13 06:35:00|6952.8|6947.8|6943.3|6938.3|6952.8|6947.8|6941.3|6936.3|8
1602571200000|2020-10-13 06:40:00|6944.8|6939.8|6944.8|6939.8|6947.8|6942.8|6944.3|6939.3|16
1602571500000|2020-10-13 06:45:00|6944.3|6939.3|6939.3|6934.3|6944.3|6939.3|6938.8|6933.8|19
1602571800000|2020-10-13 06:50:00|6940.8|6935.8|6941.3|6936.3|6943.3|6938.3|6939.8|6934.8|28
1602572100000|2020-10-13 06:55:00|6941.8|6936.8|6942.3|6937.3|6942.8|6937.8|6938.3|6933.3|20
1602572400000|2020-10-13 07:00:00|6941.8|6936.8|6952.8|6947.8|6960.8|6955.8|6939.8|6934.8|503
1602572700000|2020-10-13 07:05:00|6952.3|6947.3|6946.3|6941.3|6955.8|6950.8|6939.3|6934.3|312
1602573000000|2020-10-13 07:10:00|6945.8|6940.8|6936.8|6931.8|6948.8|6943.8|6930.3|6925.3|299
1602573300000|2020-10-13 07:15:00|6937.3|6932.3|6914.8|6909.8|6937.8|6932.8|6911.3|6906.3|455
1602573600000|2020-10-13 07:20:00|6914.3|6909.3|6908.8|6903.8|6917.3|6912.3|6904.8|6899.8|216
1602573900000|2020-10-13 07:25:00|6908.3|6903.3|6915.8|6910.8|6916.3|6911.3|6904.3|6899.3|104
1602574200000|2020-10-13 07:30:00|6915.3|6910.3|6900.8|6895.8|6915.3|6910.3|6900.8|6895.8|1317
1602574500000|2020-10-13 07:35:00|6900.3|6895.3|6907.8|6902.8|6909.3|6904.3|6895.3|6890.3|1600
1602574800000|2020-10-13 07:40:00|6908.8|6903.8|6906.3|6901.3|6910.8|6905.8|6904.3|6899.3|407
1602575100000|2020-10-13 07:45:00|6905.3|6900.3|6911.8|6906.8|6913.8|6908.8|6899.8|6894.8|947
1602575400000|2020-10-13 07:50:00|6911.3|6906.3|6915.3|6910.3|6918.3|6913.3|6907.3|6902.3|353
1602575700000|2020-10-13 07:55:00|6913.8|6908.8|6911.3|6906.3|6918.3|6913.3|6910.8|6905.8|75
1602576000000|2020-10-13 08:00:00|6912.3|6907.3|6920.8|6915.8|6924.8|6919.8|6910.3|6905.3|1325
1602576300000|2020-10-13 08:05:00|6920.3|6915.3|6917.3|6912.3|6921.3|6916.3|6915.3|6910.3|85
1602576600000|2020-10-13 08:10:00|6916.3|6911.3|6912.3|6907.3|6921.3|6916.3|6912.3|6907.3|1090
1602576900000|2020-10-13 08:15:00|6912.8|6907.8|6909.3|6904.3|6914.3|6909.3|6908.3|6903.3|1227
1602577200000|2020-10-13 08:20:00|6908.3|6903.3|6915.3|6910.3|6916.3|6911.3|6908.3|6903.3|674
1602577500000|2020-10-13 08:25:00|6914.3|6909.3|6917.3|6912.3|6918.3|6913.3|6913.3|6908.3|150
1602577800000|2020-10-13 08:30:00|6918.3|6913.3|6928.3|6923.3|6932.3|6927.3|6918.3|6913.3|233
1602578100000|2020-10-13 08:35:00|6927.3|6922.3|6920.8|6915.8|6928.3|6923.3|6919.3|6914.3|171
1602578400000|2020-10-13 08:40:00|6920.3|6915.3|6921.3|6916.3|6925.8|6920.8|6918.8|6913.8|237
1602578700000|2020-10-13 08:45:00|6919.8|6914.8|6927.8|6922.8|6929.8|6924.8|6919.8|6914.8|181
1602579000000|2020-10-13 08:50:00|6928.3|6923.3|6935.8|6930.8|6936.3|6931.3|6923.8|6918.8|277
1602579300000|2020-10-13 08:55:00|6936.3|6931.3|6939.8|6934.8|6941.8|6936.8|6934.8|6929.8|154
1602579600000|2020-10-13 09:00:00|6939.3|6934.3|6938.8|6933.8|6939.3|6934.3|6929.8|6924.8|1563
1602579900000|2020-10-13 09:05:00|6939.3|6934.3|6940.3|6935.3|6946.3|6941.3|6937.3|6932.3|100
1602580200000|2020-10-13 09:10:00|6939.3|6934.3|6941.8|6936.8|6945.3|6940.3|6938.3|6933.3|358
1602580500000|2020-10-13 09:15:00|6942.3|6937.3|6946.3|6941.3|6946.3|6941.3|6938.3|6933.3|949
1602580800000|2020-10-13 09:20:00|6946.8|6941.8|6948.8|6943.8|6953.8|6948.8|6946.8|6941.8|181
1602581100000|2020-10-13 09:25:00|6949.3|6944.3|6951.8|6946.8|6953.3|6948.3|6949.3|6944.3|318
1602581400000|2020-10-13 09:30:00|6952.3|6947.3|6945.8|6940.8|6953.3|6948.3|6945.3|6940.3|1949
1602581700000|2020-10-13 09:35:00|6945.3|6940.3|6944.8|6939.8|6948.8|6943.8|6943.3|6938.3|74
1602582000000|2020-10-13 09:40:00|6944.3|6939.3|6944.3|6939.3|6945.3|6940.3|6939.8|6934.8|80
1602582300000|2020-10-13 09:45:00|6943.3|6938.3|6939.3|6934.3|6943.3|6938.3|6937.3|6932.3|48
1602582600000|2020-10-13 09:50:00|6939.8|6934.8|6938.3|6933.3|6941.3|6936.3|6935.8|6930.8|536
1602582900000|2020-10-13 09:55:00|6940.3|6935.3|6942.3|6937.3|6946.8|6941.8|6939.8|6934.8|118
1602583200000|2020-10-13 10:00:00|6940.8|6935.8|6933.8|6928.8|6940.8|6935.8|6933.3|6928.3|245
1602583500000|2020-10-13 10:05:00|6934.3|6929.3|6940.3|6935.3|6940.3|6935.3|6934.3|6929.3|182
1602583800000|2020-10-13 10:10:00|6940.8|6935.8|6943.3|6938.3|6945.8|6940.8|6939.3|6934.3|80
1602584100000|2020-10-13 10:15:00|6945.3|6940.3|6948.3|6943.3|6950.8|6945.8|6944.8|6939.8|861
1602584400000|2020-10-13 10:20:00|6947.3|6942.3|6940.8|6935.8|6947.3|6942.3|6940.3|6935.3|251
1602584700000|2020-10-13 10:25:00|6941.3|6936.3|6946.3|6941.3|6948.3|6943.3|6941.3|6936.3|89
1602585000000|2020-10-13 10:30:00|6945.8|6940.8|6947.3|6942.3|6949.3|6944.3|6945.8|6940.8|138
1602585300000|2020-10-13 10:35:00|6947.8|6942.8|6947.3|6942.3|6952.3|6947.3|6946.8|6941.8|42
1602585600000|2020-10-13 10:40:00|6946.8|6941.8|6941.8|6936.8|6948.3|6943.3|6941.8|6936.8|132
1602585900000|2020-10-13 10:45:00|6941.3|6936.3|6947.3|6942.3|6948.3|6943.3|6940.3|6935.3|98
1602586200000|2020-10-13 10:50:00|6947.8|6942.8|6943.3|6938.3|6949.3|6944.3|6940.3|6935.3|200
1602586500000|2020-10-13 10:55:00|6943.8|6938.8|6944.3|6939.3|6945.8|6940.8|6941.3|6936.3|64
1602586800000|2020-10-13 11:00:00|6943.3|6938.3|6945.3|6940.3|6950.3|6945.3|6940.3|6935.3|558
1602587100000|2020-10-13 11:05:00|6944.3|6939.3|6946.3|6941.3|6947.3|6942.3|6941.3|6936.3|77
1602587400000|2020-10-13 11:10:00|6947.3|6942.3|6948.3|6943.3|6950.8|6945.8|6947.3|6942.3|55
1602587700000|2020-10-13 11:15:00|6948.8|6943.8|6948.3|6943.3|6950.3|6945.3|6946.3|6941.3|67
1602588000000|2020-10-13 11:20:00|6948.8|6943.8|6943.3|6938.3|6949.3|6944.3|6941.3|6936.3|58
1602588300000|2020-10-13 11:25:00|6943.8|6938.8|6948.3|6943.3|6950.3|6945.3|6943.3|6938.3|231
1602588600000|2020-10-13 11:30:00|6948.8|6943.8|6948.3|6943.3|6952.3|6947.3|6948.3|6943.3|462
1602588900000|2020-10-13 11:35:00|6949.3|6944.3|6945.3|6940.3|6950.8|6945.8|6945.3|6940.3|35
1602589200000|2020-10-13 11:40:00|6944.2|6939.2|6944.2|6939.2|6945.2|6940.2|6942.7|6937.7|61
1602589500000|2020-10-13 11:45:00|6943.7|6938.7|6935.2|6930.2|6943.7|6938.7|6935.2|6930.2|498
1602589800000|2020-10-13 11:50:00|6934.7|6929.7|6926.2|6921.2|6935.2|6930.2|6924.2|6919.2|181
1602590100000|2020-10-13 11:55:00|6926.7|6921.7|6927.2|6922.2|6928.2|6923.2|6925.2|6920.2|65
1602590400000|2020-10-13 12:00:00|6926.7|6921.7|6926.2|6921.2|6929.2|6924.2|6924.2|6919.2|72
1602590700000|2020-10-13 12:05:00|6925.7|6920.7|6926.2|6921.2|6927.7|6922.7|6924.2|6919.2|767
1602591000000|2020-10-13 12:10:00|6926.7|6921.7|6925.2|6920.2|6930.2|6925.2|6924.7|6919.7|28
1602591300000|2020-10-13 12:15:00|6924.7|6919.7|6929.2|6924.2|6929.2|6924.2|6924.7|6919.7|122
1602591600000|2020-10-13 12:20:00|6928.7|6923.7|6923.2|6918.2|6928.7|6923.7|6921.2|6916.2|80
1602591900000|2020-10-13 12:25:00|6922.7|6917.7|6924.7|6919.7|6924.7|6919.7|6921.7|6916.7|36
1602592200000|2020-10-13 12:30:00|6925.2|6920.2|6924.2|6919.2|6927.2|6922.2|6922.2|6917.2|56
1602592500000|2020-10-13 12:35:00|6923.7|6918.7|6922.2|6917.2|6925.2|6920.2|6921.2|6916.2|53
1602592800000|2020-10-13 12:40:00|6923.2|6918.2|6918.2|6913.2|6926.2|6921.2|6917.2|6912.2|445
1602593100000|2020-10-13 12:45:00|6917.2|6912.2|6910.2|6905.2|6917.2|6912.2|6910.2|6905.2|83
1602593400000|2020-10-13 12:50:00|6910.7|6905.7|6907.2|6902.2|6912.2|6907.2|6904.2|6899.2|305
1602593700000|2020-10-13 12:55:00|6906.7|6901.7|6912.2|6907.2|6912.2|6907.2|6902.7|6897.7|498
1602594000000|2020-10-13 13:00:00|6911.7|6906.7|6909.2|6904.2|6913.2|6908.2|6908.2|6903.2|67
1602594300000|2020-10-13 13:05:00|6908.7|6903.7|6914.2|6909.2|6914.2|6909.2|6907.2|6902.2|89
1602594600000|2020-10-13 13:10:00|6913.7|6908.7|6915.2|6910.2|6917.2|6912.2|6909.2|6904.2|41
1602594900000|2020-10-13 13:15:00|6914.7|6909.7|6913.2|6908.2|6917.2|6912.2|6912.2|6907.2|62
1602595200000|2020-10-13 13:20:00|6912.2|6907.2|6914.2|6909.2|6916.2|6911.2|6905.2|6900.2|136
1602595500000|2020-10-13 13:25:00|6915.2|6910.2|6914.2|6909.2|6917.2|6912.2|6914.2|6909.2|65
1602595800000|2020-10-13 13:30:00|6914.7|6909.7|6907.7|6902.7|6915.2|6910.2|6903.7|6898.7|182
1602596100000|2020-10-13 13:35:00|6907.2|6902.2|6893.2|6888.2|6910.2|6905.2|6893.2|6888.2|302
1602596400000|2020-10-13 13:40:00|6892.7|6887.7|6900.2|6895.2|6903.7|6898.7|6892.7|6887.7|228
1602596700000|2020-10-13 13:45:00|6899.2|6894.2|6901.2|6896.2|6901.7|6896.7|6895.2|6890.2|122
1602597000000|2020-10-13 13:50:00|6900.7|6895.7|6894.7|6889.7|6903.2|6898.2|6894.2|6889.2|992
1602597300000|2020-10-13 13:55:00|6895.2|6890.2|6902.2|6897.2|6903.2|6898.2|6895.2|6890.2|5599
1602597600000|2020-10-13 14:00:00|6901.7|6896.7|6895.2|6890.2|6903.2|6898.2|6893.7|6888.7|1014
1602597900000|2020-10-13 14:05:00|6896.7|6891.7|6890.7|6885.7|6897.2|6892.2|6888.2|6883.2|461
1602598200000|2020-10-13 14:10:00|6891.3|6886.3|6887.8|6882.8|6891.3|6886.3|6882.8|6877.8|167
1602598500000|2020-10-13 14:15:00|6888.3|6883.3|6895.3|6890.3|6895.8|6890.8|6887.8|6882.8|250
1602598800000|2020-10-13 14:20:00|6895.8|6890.8|6896.8|6891.8|6897.8|6892.8|6894.8|6889.8|222
1602599100000|2020-10-13 14:25:00|6896.3|6891.3|6889.8|6884.8|6896.8|6891.8|6888.8|6883.8|231
1602599400000|2020-10-13 14:30:00|6889.3|6884.3|6879.8|6874.8|6889.8|6884.8|6878.8|6873.8|702
1602599700000|2020-10-13 14:35:00|6880.8|6875.8|6873.8|6868.8|6883.8|6878.8|6873.8|6868.8|555
1602600000000|2020-10-13 14:40:00|6874.3|6869.3|6867.3|6862.3|6874.3|6869.3|6865.3|6860.3|605
1602600300000|2020-10-13 14:45:00|6866.8|6861.8|6863.8|6858.8|6870.3|6865.3|6862.3|6857.3|318
1602600600000|2020-10-13 14:50:00|6862.3|6857.3|6860.8|6855.8|6862.3|6857.3|6855.3|6850.3|369
1602600900000|2020-10-13 14:55:00|6860.3|6855.3|6876.3|6871.3|6877.3|6872.3|6859.8|6854.8|315
1602601200000|2020-10-13 15:00:00|6877.3|6872.3|6874.8|6869.8|6879.3|6874.3|6873.8|6868.8|147
1602601500000|2020-10-13 15:05:00|6873.8|6868.8|6878.8|6873.8|6878.8|6873.8|6871.8|6866.8|145
1602601800000|2020-10-13 15:10:00|6878.3|6873.3|6877.3|6872.3|6879.3|6874.3|6874.3|6869.3|144
1602602100000|2020-10-13 15:15:00|6877.8|6872.8|6877.3|6872.3|6877.8|6872.8|6870.3|6865.3|128
1602602400000|2020-10-13 15:20:00|6877.8|6872.8|6875.3|6870.3|6878.8|6873.8|6873.8|6868.8|127
1602602700000|2020-10-13 15:25:00|6874.3|6869.3|6877.3|6872.3|6880.3|6875.3|6873.3|6868.3|221
1602603000000|2020-10-13 15:30:00|6878.8|6870.8|6878.8|6871.8|6882.8|6875.8|6876.8|6869.8|825
1602603300000|2020-10-13 15:35:00|6877.8|6870.8|6877.8|6870.8|6884.8|6877.8|6876.8|6869.8|303
1602603600000|2020-10-13 15:40:00|6876.8|6871.8|6870.8|6863.8|6878.8|6871.8|6870.8|6863.8|2826
1602603900000|2020-10-13 15:45:00|6869.8|6862.8|6872.8|6865.8|6873.8|6867.8|6868.8|6862.8|54
1602604200000|2020-10-13 15:50:00|6874.8|6866.8|6875.8|6868.8|6876.8|6868.8|6871.8|6865.8|38
1602604500000|2020-10-13 15:55:00|6876.8|6869.8|6875.8|6867.8|6877.8|6870.8|6873.8|6867.8|34
1602604800000|2020-10-13 16:00:00|6874.8|6868.8|6870.8|6863.8|6875.8|6869.8|6869.8|6863.8|50
1602605100000|2020-10-13 16:05:00|6871.8|6864.8|6869.8|6863.8|6871.8|6865.8|6869.8|6862.8|44
1602605400000|2020-10-13 16:10:00|6870.8|6862.8|6867.8|6859.8|6871.8|6862.8|6862.8|6855.8|51
1602605700000|2020-10-13 16:15:00|6866.8|6860.8|6867.8|6860.8|6867.8|6861.8|6864.8|6858.8|18
1602606000000|2020-10-13 16:20:00|6866.8|6861.8|6871.8|6863.8|6871.8|6863.8|6866.8|6861.8|8
1602606300000|2020-10-13 16:25:00|6872.8|6864.8|6871.8|6864.8|6873.8|6866.8|6870.8|6863.8|6
1602606600000|2020-10-13 16:30:00|6872.8|6865.8|6870.8|6863.8|6872.8|6866.8|6870.8|6862.8|19
1602606900000|2020-10-13 16:35:00|6868.8|6862.8|6865.8|6858.8|6868.8|6862.8|6863.8|6857.8|10
1602607200000|2020-10-13 16:40:00|6866.8|6859.8|6869.8|6862.8|6869.8|6862.8|6866.8|6859.8|0
1602607500000|2020-10-13 16:45:00|6870.8|6863.8|6873.8|6865.8|6873.8|6865.8|6870.8|6863.8|11
1602607800000|2020-10-13 16:50:00|6872.8|6864.8|6874.8|6868.8|6875.8|6868.8|6872.8|6864.8|10
1602608100000|2020-10-13 16:55:00|6873.8|6867.8|6873.8|6866.8|6874.8|6867.8|6873.8|6866.8|11
1602608400000|2020-10-13 17:00:00|6872.8|6865.8|6875.8|6868.8|6876.8|6870.8|6872.8|6865.8|35
1602608700000|2020-10-13 17:05:00|6874.8|6866.8|6865.8|6858.8|6874.8|6866.8|6865.8|6858.8|29
1602609000000|2020-10-13 17:10:00|6867.8|6860.8|6870.8|6862.8|6870.8|6862.8|6867.8|6859.8|7
1602609300000|2020-10-13 17:15:00|6871.8|6864.8|6876.8|6869.8|6877.8|6869.8|6871.8|6863.8|6
1602609600000|2020-10-13 17:20:00|6877.8|6870.8|6873.8|6865.8|6877.8|6870.8|6869.8|6861.8|9
1602609900000|2020-10-13 17:25:00|6872.8|6866.8|6872.8|6865.8|6875.8|6867.8|6871.8|6865.8|5
1602610200000|2020-10-13 17:30:00|6874.8|6867.8|6874.8|6866.8|6875.8|6867.8|6872.8|6865.8|7
1602610500000|2020-10-13 17:35:00|6873.8|6865.8|6872.8|6865.8|6873.8|6867.8|6872.8|6865.8|2
1602610800000|2020-10-13 17:40:00|6873.8|6866.8|6871.8|6863.8|6874.8|6867.8|6870.8|6862.8|6
1602611100000|2020-10-13 17:45:00|6870.8|6865.8|6869.8|6861.8|6871.8|6865.8|6867.8|6861.8|17
1602611400000|2020-10-13 17:50:00|6868.8|6862.8|6865.8|6858.8|6869.8|6862.8|6864.8|6858.8|14
1602611700000|2020-10-13 17:55:00|6864.8|6857.8|6864.9|6852.9|6864.9|6857.8|6858.8|6851.8|13
1602612000000|2020-10-13 18:00:00|6864.7|6852.7|6863.1|6851.1|6864.8|6852.8|6860.1|6848.1|0
1602612300000|2020-10-13 18:05:00|6863|6851|6861.3|6849.3|6865.1|6853.1|6859.2|6847.2|0
1602612600000|2020-10-13 18:10:00|6861.4|6849.4|6865.9|6853.9|6866|6854|6859.3|6847.3|0
1602612900000|2020-10-13 18:15:00|6865.8|6853.8|6868.3|6856.3|6868.4|6856.4|6863.7|6851.7|0
1602613200000|2020-10-13 18:20:00|6868.2|6856.2|6866.4|6854.4|6868.3|6856.3|6863.8|6851.8|0
1602613500000|2020-10-13 18:25:00|6866.5|6854.5|6857.1|6845.1|6866.6|6854.6|6856.8|6844.8|0
1602613800000|2020-10-13 18:30:00|6857|6845|6856.6|6844.6|6857.2|6845.2|6848.6|6836.6|2000
1602614100000|2020-10-13 18:35:00|6856.5|6844.5|6852.3|6840.3|6856.5|6844.5|6848.1|6836.1|0
1602614400000|2020-10-13 18:40:00|6851.4|6839.4|6850.2|6838.2|6851.4|6839.4|6846|6834|0
1602614700000|2020-10-13 18:45:00|6850.4|6838.4|6850.2|6838.2|6852.8|6840.8|6845.7|6833.7|0
1602615000000|2020-10-13 18:50:00|6850.3|6838.3|6851.6|6839.6|6852.4|6840.4|6848.1|6836.1|0
1602615300000|2020-10-13 18:55:00|6851.7|6839.7|6858.3|6846.3|6862|6850|6851.7|6839.7|0
1602615600000|2020-10-13 19:00:00|6858.1|6846.1|6864.9|6852.9|6864.9|6852.9|6858|6846|0
1602615900000|2020-10-13 19:05:00|6864.8|6852.8|6862.9|6850.9|6864.9|6852.9|6862.7|6850.7|0
1602616200000|2020-10-13 19:10:00|6863.1|6851.1|6867.9|6855.9|6870.1|6858.1|6863.1|6851.1|0
1602616500000|2020-10-13 19:15:00|6867.8|6855.8|6872.1|6860.1|6872.1|6860.1|6867.7|6855.7|0
1602616800000|2020-10-13 19:20:00|6871.9|6859.9|6878|6866|6878.2|6866.2|6870.1|6858.1|0
1602617100000|2020-10-13 19:25:00|6877.9|6865.9|6878|6866|6878.4|6866.4|6875.8|6863.8|0
1602617400000|2020-10-13 19:30:00|6877.9|6865.9|6878.6|6866.6|6880.5|6868.5|6877.9|6865.9|0
1602617700000|2020-10-13 19:35:00|6878.7|6866.7|6876.3|6864.3|6880.6|6868.6|6874|6862|0
1602618000000|2020-10-13 19:40:00|6876.5|6864.5|6874.4|6862.4|6878.7|6866.7|6874.3|6862.3|0
1602618300000|2020-10-13 19:45:00|6874.3|6862.3|6871.6|6859.6|6876.5|6864.5|6871.6|6859.6|0
1602618600000|2020-10-13 19:50:00|6873.4|6861.4|6869.8|6857.8|6874.2|6862.2|6869.8|6857.8|0
1602618900000|2020-10-13 19:55:00|6870|6858|6860.4|6848.4|6871.8|6859.8|6860.4|6848.4|0
1602619200000|2020-10-13 20:00:00|6860.2|6848.2|6861.4|6849.4|6865.4|6853.4|6860.2|6848.2|0
1602619500000|2020-10-13 20:05:00|6861.3|6849.3|6862.3|6850.3|6862.7|6850.7|6857|6845|0
1602619800000|2020-10-13 20:10:00|6862.1|6850.1|6866.3|6854.3|6866.9|6854.9|6861.4|6849.4|0
1602620100000|2020-10-13 20:15:00|6866.1|6854.1|6865.7|6853.7|6866.3|6854.3|6865.7|6853.7|0
1602620400000|2020-10-13 20:20:00|6865.6|6853.6|6865.9|6853.9|6865.9|6853.9|6865.6|6853.6|0
1602620700000|2020-10-13 20:25:00|6866.1|6854.1|6866.9|6854.9|6867.3|6855.3|6865.7|6853.7|0
1602621000000|2020-10-13 20:30:00|6866.5|6854.5|6864.8|6852.8|6869.2|6857.2|6862.1|6850.1|0
1602621300000|2020-10-13 20:35:00|6864.9|6852.9|6862.5|6850.5|6865.2|6853.2|6861.7|6849.7|0
1602621600000|2020-10-13 20:40:00|6862.6|6850.6|6863.8|6851.8|6864.2|6852.2|6861.7|6849.7|0
1602621900000|2020-10-13 20:45:00|6864.2|6852.2|6861.7|6849.7|6864.2|6852.2|6861.2|6849.2|0
1602622200000|2020-10-13 20:50:00|6861.6|6849.6|6860.8|6848.8|6862.5|6850.5|6860.4|6848.4|0
1602622500000|2020-10-13 20:55:00|6860.4|6848.4|6859.8|6847.8|6861.7|6849.7|6858.1|6846.1|0
1602622800000|2020-10-13 21:00:00|6860|6848|6860.8|6848.8|6860.8|6848.8|6860|6848|0
1602623100000|2020-10-13 21:05:00|6860.6|6848.6|6860.6|6848.6|6860.6|6848.6|6860.6|6848.6|0
1602623400000|2020-10-13 21:10:00|6860.8|6848.8|6861.4|6849.4|6861.4|6849.4|6860.6|6848.6|0
1602623700000|2020-10-13 21:15:00|6861.2|6849.2|6860.5|6848.5|6861.2|6849.2|6860.3|6848.3|0
1602624000000|2020-10-13 21:20:00|6860.6|6848.6|6860.5|6848.5|6860.6|6848.6|6860.3|6848.3|0
1602624300000|2020-10-13 21:25:00|6860.7|6848.7|6860.6|6848.6|6860.7|6848.7|6860.5|6848.5|0
1602624600000|2020-10-13 21:30:00|6860.4|6848.4|6860.8|6848.8|6860.8|6848.8|6860.2|6848.2|0
1602625200000|2020-10-13 21:40:00|6860.6|6848.6|6860.6|6848.6|6861|6849|6860.6|6848.6|0
1602625500000|2020-10-13 21:45:00|6861|6849|6860.6|6848.6|6861|6849|6860.2|6848.2|0
1602625800000|2020-10-13 21:50:00|6860.8|6848.8|6860.7|6848.7|6860.8|6848.8|6860.5|6848.5|0
1602626100000|2020-10-13 21:55:00|6860.9|6848.9|6861.1|6849.1|6861.1|6849.1|6860.7|6848.7|0
1602626400000|2020-10-13 22:00:00|6860.5|6848.5|6863.7|6851.7|6864.9|6852.9|6859.3|6847.3|0
1602626700000|2020-10-13 22:05:00|6863.9|6851.9|6865.3|6853.3|6865.8|6853.8|6863.5|6851.5|0
1602627000000|2020-10-13 22:10:00|6865.4|6853.4|6866.2|6854.2|6867|6855|6865.3|6853.3|0
1602627300000|2020-10-13 22:15:00|6866.4|6854.4|6866.6|6854.6|6868.7|6856.7|6865.3|6853.3|0
1602627600000|2020-10-13 22:20:00|6866.7|6854.7|6867.5|6855.5|6868.3|6856.3|6866.6|6854.6|0
1602627900000|2020-10-13 22:25:00|6867.4|6855.4|6866.6|6854.6|6867.5|6855.5|6866.6|6854.6|0
1602628200000|2020-10-13 22:30:00|6866.7|6854.7|6864.3|6852.3|6867.5|6855.5|6863.9|6851.9|0
1602628500000|2020-10-13 22:35:00|6864.1|6852.1|6864.3|6852.3|6864.9|6852.9|6863.9|6851.9|0
1602628800000|2020-10-13 22:40:00|6864.5|6852.5|6868.3|6856.3|6868.7|6856.7|6864.5|6852.5|0
1602629100000|2020-10-13 22:45:00|6868.5|6856.5|6871.4|6859.4|6871.4|6859.4|6868.1|6856.1|0
1602629400000|2020-10-13 22:50:00|6871.5|6859.5|6873.7|6861.7|6874.2|6862.2|6871.5|6859.5|0
1602629700000|2020-10-13 22:55:00|6873.3|6861.3|6870.8|6858.8|6873.3|6861.3|6870.6|6858.6|0
1602630000000|2020-10-13 23:00:00|6871|6859|6871.4|6859.4|6872.3|6860.3|6868.7|6856.7|0
1602630300000|2020-10-13 23:05:00|6871.5|6859.5|6873.6|6861.6|6873.6|6861.6|6871.5|6859.5|0
1602630600000|2020-10-13 23:10:00|6873.4|6861.4|6873.6|6861.6|6874.2|6862.2|6871.9|6859.9|0
1602630900000|2020-10-13 23:15:00|6874.2|6862.2|6874.6|6862.6|6875.5|6863.5|6873.4|6861.4|0
1602631200000|2020-10-13 23:20:00|6873.8|6861.8|6873.5|6861.5|6874.2|6862.2|6871.9|6859.9|0
1602631500000|2020-10-13 23:25:00|6873.7|6861.7|6875|6863|6875.9|6863.9|6873.7|6861.7|0
1602631800000|2020-10-13 23:30:00|6874.6|6862.6|6875|6863|6876.3|6864.3|6874.6|6862.6|0
1602632100000|2020-10-13 23:35:00|6875.2|6863.2|6872.7|6860.7|6875.2|6863.2|6872.3|6860.3|0
1602632400000|2020-10-13 23:40:00|6872.9|6860.9|6874.6|6862.6|6875.2|6863.2|6872.9|6860.9|0
1602632700000|2020-10-13 23:45:00|6874.2|6862.2|6874.6|6862.6|6876.3|6864.3|6873.1|6861.1|0
1602633000000|2020-10-13 23:50:00|6874.4|6862.4|6873.1|6861.1|6874.6|6862.6|6872.7|6860.7|0
1602633300000|2020-10-13 23:55:00|6872.7|6860.7|6873.4|6861.4|6874.2|6862.2|6872.7|6860.7|0
1602633600000|2020-10-14 00:00:00|6873.6|6861.6|6873.1|6861.1|6875.9|6863.9|6867.9|6855.9|0
1602633900000|2020-10-14 00:05:00|6872.9|6860.9|6875.5|6863.5|6881.5|6869.5|6872.7|6860.7|0
1602634200000|2020-10-14 00:10:00|6875.9|6863.9|6877.1|6865.1|6878|6866|6875.9|6863.9|0
1602634500000|2020-10-14 00:15:00|6876.7|6864.7|6869.8|6857.8|6877.1|6865.1|6861.7|6849.7|0
1602634800000|2020-10-14 00:20:00|6869.7|6857.7|6872.8|6860.8|6873.8|6861.8|6869.7|6857.7|0
1602635100000|2020-10-14 00:25:00|6872.7|6860.7|6873.7|6861.7|6875.7|6863.7|6869.6|6857.6|0
1602635400000|2020-10-14 00:30:00|6874.1|6862.1|6873.7|6861.7|6875.7|6863.7|6873.7|6861.7|0
1602635700000|2020-10-14 00:35:00|6873.3|6861.3|6872.6|6860.6|6873.6|6861.6|6870.6|6858.6|0
1602636000000|2020-10-14 00:40:00|6872.2|6860.2|6875.6|6863.6|6875.7|6863.7|6871.6|6859.6|0
1602636300000|2020-10-14 00:45:00|6875.7|6863.7|6875.6|6863.6|6875.7|6863.7|6873.5|6861.5|0
1602636600000|2020-10-14 00:50:00|6875.7|6863.7|6877.6|6865.6|6877.7|6865.7|6875.7|6863.7|0
1602636900000|2020-10-14 00:55:00|6876.9|6864.9|6875.7|6863.7|6877.7|6865.7|6875.6|6863.6|0
1602637200000|2020-10-14 01:00:00|6875.6|6863.6|6873.6|6861.6|6877.7|6865.7|6871.4|6859.4|0
1602637500000|2020-10-14 01:05:00|6873.7|6861.7|6875.7|6863.7|6877.7|6865.7|6873.6|6861.6|0
1602637800000|2020-10-14 01:10:00|6875.6|6863.6|6879.7|6867.7|6879.7|6867.7|6875.4|6863.4|0
1602638100000|2020-10-14 01:15:00|6879.3|6867.3|6869.3|6857.3|6879.8|6867.8|6869.3|6857.3|0
1602638400000|2020-10-14 01:20:00|6869.7|6857.7|6865.1|6853.1|6870.3|6858.3|6865|6853|0
1602638700000|2020-10-14 01:25:00|6867.1|6855.1|6871.3|6859.3|6871.3|6859.3|6867.1|6855.1|0
1602639000000|2020-10-14 01:30:00|6871.2|6859.2|6873.4|6861.4|6873.4|6861.4|6869.2|6857.2|0
1602639300000|2020-10-14 01:35:00|6873|6861|6875.4|6863.4|6875.4|6863.4|6871.4|6859.4|0
1602639600000|2020-10-14 01:40:00|6875|6863|6875.4|6863.4|6879.5|6867.5|6873.4|6861.4|0
1602639900000|2020-10-14 01:45:00|6875.5|6863.5|6878.6|6866.6|6879.6|6867.6|6875.5|6863.5|0
1602640200000|2020-10-14 01:50:00|6878.2|6866.2|6875.6|6863.6|6879.7|6867.7|6875.6|6863.6|0
1602640500000|2020-10-14 01:55:00|6876.3|6864.3|6875.6|6863.6|6878.7|6866.7|6875.6|6863.6|0
1602640800000|2020-10-14 02:00:00|6875.2|6863.2|6871.6|6859.6|6875.6|6863.6|6871.5|6859.5|0
1602641100000|2020-10-14 02:05:00|6871.7|6859.7|6875.7|6863.7|6877.9|6865.9|6871.7|6859.7|0
1602641400000|2020-10-14 02:10:00|6876.1|6864.1|6878.9|6866.9|6879.8|6867.8|6875.7|6863.7|0
1602641700000|2020-10-14 02:15:00|6879.2|6867.2|6882|6870|6884.1|6872.1|6877.9|6865.9|0
1602642000000|2020-10-14 02:20:00|6882.1|6870.1|6881.1|6869.1|6884.1|6872.1|6880.1|6868.1|0
1602642300000|2020-10-14 02:25:00|6880.7|6868.7|6880.1|6868.1|6882.1|6870.1|6880.1|6868.1|0
1602642600000|2020-10-14 02:30:00|6880.8|6868.8|6882.1|6870.1|6884.1|6872.1|6880|6868|0
1602642900000|2020-10-14 02:35:00|6882.5|6870.5|6880|6868|6884|6872|6879.9|6867.9|0
1602643200000|2020-10-14 02:40:00|6879.9|6867.9|6875.9|6863.9|6880|6868|6875.9|6863.9|0
1602643500000|2020-10-14 02:45:00|6876|6864|6878|6866|6880|6868|6875.9|6863.9|0
1602643800000|2020-10-14 02:50:00|6878.1|6866.1|6880.1|6868.1|6881.1|6869.1|6878|6866|0
1602644100000|2020-10-14 02:55:00|6880|6868|6878|6866|6880.1|6868.1|6878|6866|0
1602644400000|2020-10-14 03:00:00|6878.4|6866.4|6880.1|6868.1|6882.1|6870.1|6878.1|6866.1|0
1602644700000|2020-10-14 03:05:00|6880.5|6868.5|6882.2|6870.2|6882.2|6870.2|6880.1|6868.1|0
1602645000000|2020-10-14 03:10:00|6882.1|6870.1|6882.2|6870.2|6882.2|6870.2|6881.1|6869.1|0
1602645300000|2020-10-14 03:15:00|6882.6|6870.6|6885.4|6873.4|6886.4|6874.4|6882.2|6870.2|0
1602645600000|2020-10-14 03:20:00|6885.8|6873.8|6886.5|6874.5|6887.5|6875.5|6884.4|6872.4|0
1602645900000|2020-10-14 03:25:00|6886.6|6874.6|6885.5|6873.5|6888.6|6876.6|6885.5|6873.5|0
1602646200000|2020-10-14 03:30:00|6886.5|6874.5|6886.5|6874.5|6887.5|6875.5|6884.5|6872.5|0
1602646500000|2020-10-14 03:35:00|6887.3|6875.3|6888.6|6876.6|6890.6|6878.6|6886.5|6874.5|0
1602646800000|2020-10-14 03:40:00|6888.5|6876.5|6884.5|6872.5|6888.6|6876.6|6884.5|6872.5|0
1602647100000|2020-10-14 03:45:00|6884.6|6872.6|6884.5|6872.5|6886.5|6874.5|6884.5|6872.5|0
1602647400000|2020-10-14 03:50:00|6884.6|6872.6|6884.5|6872.5|6884.6|6872.6|6884.5|6872.5|0
1602647700000|2020-10-14 03:55:00|6884.1|6872.1|6882.5|6870.5|6884.5|6872.5|6882.5|6870.5|0
1602648000000|2020-10-14 04:00:00|6883.3|6871.3|6882.6|6870.6|6884.6|6872.6|6882.6|6870.6|0
1602648300000|2020-10-14 04:05:00|6882.7|6870.7|6890.6|6878.6|6890.6|6878.6|6882.7|6870.7|0
1602648600000|2020-10-14 04:10:00|6890.7|6878.7|6886.6|6874.6|6892.2|6880.2|6886.6|6874.6|0
1602648900000|2020-10-14 04:15:00|6886.7|6874.7|6884.7|6872.7|6887.7|6875.7|6883.7|6871.7|0
1602649500000|2020-10-14 04:25:00|6884.6|6872.6|6882.6|6870.6|6884.7|6872.7|6882.6|6870.6|0
1602649800000|2020-10-14 04:30:00|6882.5|6870.5|6880.5|6868.5|6882.5|6870.5|6878.5|6866.5|0
1602650100000|2020-10-14 04:35:00|6880.6|6868.6|6880.5|6868.5|6881.5|6869.5|6880.5|6868.5|0
1602650400000|2020-10-14 04:40:00|6880.4|6868.4|6876.3|6864.3|6880.4|6868.4|6876.3|6864.3|0
1602650700000|2020-10-14 04:45:00|6876.4|6864.4|6874.1|6862.1|6878.4|6866.4|6874.1|6862.1|0
1602651000000|2020-10-14 04:50:00|6874|6862|6871.7|6859.7|6874|6862|6871.6|6859.6|0
1602651300000|2020-10-14 04:55:00|6871.8|6859.8|6873.7|6861.7|6873.7|6861.7|6871.7|6859.7|0
1602651600000|2020-10-14 05:00:00|6873.6|6861.6|6871.6|6859.6|6873.7|6861.7|6871.6|6859.6|0
1602651900000|2020-10-14 05:05:00|6871.7|6859.7|6871.7|6859.7|6875.8|6863.8|6871.6|6859.6|0
1602652200000|2020-10-14 05:10:00|6871.6|6859.6|6871.7|6859.7|6873.7|6861.7|6871.6|6859.6|0
1602652500000|2020-10-14 05:15:00|6872.4|6860.4|6871.6|6859.6|6873.7|6861.7|6871.6|6859.6|0
1602652800000|2020-10-14 05:20:00|6870.8|6858.8|6867.6|6855.6|6871.6|6859.6|6865.4|6853.4|0
1602653100000|2020-10-14 05:25:00|6867.5|6855.5|6867.4|6855.4|6869.6|6857.6|6865.4|6853.4|0
1602653400000|2020-10-14 05:30:00|6866.4|6854.4|6869.5|6857.5|6869.5|6857.5|6866.4|6854.4|0
1602653700000|2020-10-14 05:35:00|6869.4|6857.4|6867.6|6855.6|6869.7|6857.7|6867.6|6855.6|0
1602654000000|2020-10-14 05:40:00|6868.4|6856.4|6871.6|6859.6|6871.7|6859.7|6867.6|6855.6|0
1602654300000|2020-10-14 05:45:00|6871.7|6859.7|6871.6|6859.6|6871.7|6859.7|6871.6|6859.6|0
1602654600000|2020-10-14 05:50:00|6871.7|6859.7|6871.7|6859.7|6871.7|6859.7|6871.6|6859.6|0
1602654900000|2020-10-14 05:55:00|6871.6|6859.6|6869.6|6857.6|6873.7|6861.7|6869.6|6857.6|0
1602655200000|2020-10-14 06:00:00|6869.7|6857.7|6863.8|6858.8|6876.3|6871.3|6862.8|6857.7|44
1602655500000|2020-10-14 06:05:00|6863.3|6858.3|6864.8|6859.8|6867.3|6862.3|6863.3|6858.3|12
1602655800000|2020-10-14 06:10:00|6864.3|6859.3|6863.3|6858.3|6865.3|6860.3|6862.3|6857.3|56
1602656100000|2020-10-14 06:15:00|6863.8|6858.8|6866.8|6861.8|6866.8|6861.8|6862.8|6857.8|13
1602656400000|2020-10-14 06:20:00|6866.3|6861.3|6868.3|6863.3|6870.8|6865.8|6865.3|6860.3|7
1602656700000|2020-10-14 06:25:00|6868.8|6863.8|6865.3|6860.3|6868.8|6863.8|6865.3|6860.3|3
1602657000000|2020-10-14 06:30:00|6864.8|6859.8|6869.8|6864.8|6870.3|6865.3|6864.8|6859.8|13
1602657300000|2020-10-14 06:35:00|6869.3|6864.3|6866.8|6861.8|6869.3|6864.3|6866.8|6861.8|6
1602657600000|2020-10-14 06:40:00|6867.3|6862.3|6877.3|6872.3|6877.3|6872.3|6867.3|6862.3|34
1602657900000|2020-10-14 06:45:00|6877.8|6872.8|6876.3|6871.3|6878.3|6873.3|6875.3|6870.3|16
1602658200000|2020-10-14 06:50:00|6875.8|6870.8|6875.3|6870.3|6877.8|6872.8|6875.3|6870.3|7
1602658500000|2020-10-14 06:55:00|6874.3|6869.3|6880.3|6875.3|6882.3|6877.3|6874.3|6869.3|42
1602658800000|2020-10-14 07:00:00|6879.8|6874.8|6864.8|6859.8|6892.8|6887.8|6864.8|6859.8|979
1602659100000|2020-10-14 07:05:00|6863.3|6858.3|6864.3|6859.3|6865.8|6860.8|6850.8|6845.8|418
1602659400000|2020-10-14 07:10:00|6865.3|6860.3|6860.8|6855.8|6870.8|6865.8|6854.8|6849.8|1290
1602659700000|2020-10-14 07:15:00|6861.3|6856.3|6856.8|6851.8|6862.8|6857.8|6847.8|6842.8|782
1602660000000|2020-10-14 07:20:00|6857.8|6852.8|6863.3|6858.3|6865.8|6860.8|6845.8|6840.8|689
1602660300000|2020-10-14 07:25:00|6862.8|6857.8|6870.3|6865.3|6874.8|6869.8|6862.8|6857.8|120
1602660600000|2020-10-14 07:30:00|6870.8|6865.8|6861.3|6856.3|6872.8|6867.8|6859.8|6854.8|107
1602660900000|2020-10-14 07:35:00|6861.8|6856.8|6866.3|6861.3|6874.8|6869.8|6858.8|6853.8|150
1602661200000|2020-10-14 07:40:00|6866.7|6861.7|6882.2|6877.2|6882.2|6877.2|6866.7|6861.7|1452
1602661500000|2020-10-14 07:45:00|6881.7|6876.7|6882.7|6877.7|6887.7|6882.7|6879.2|6874.2|455
1602661800000|2020-10-14 07:50:00|6883.2|6878.2|6885.2|6880.2|6888.2|6883.2|6882.2|6877.2|494
1602662100000|2020-10-14 07:55:00|6886.7|6881.7|6892.7|6887.7|6893.2|6888.2|6886.7|6881.7|412
1602662400000|2020-10-14 08:00:00|6893.2|6888.2|6905.7|6900.7|6909.2|6904.2|6891.7|6886.7|198
1602662700000|2020-10-14 08:05:00|6905.2|6900.2|6906.2|6901.2|6906.7|6901.7|6901.2|6896.2|383
1602663000000|2020-10-14 08:10:00|6906.7|6901.7|6909.2|6904.2|6913.2|6908.2|6906.2|6901.2|815
1602663300000|2020-10-14 08:15:00|6910.7|6905.7|6909.2|6904.2|6916.2|6911.2|6909.2|6904.2|315
1602663600000|2020-10-14 08:20:00|6908.2|6903.2|6916.2|6911.2|6916.2|6911.2|6906.2|6901.2|217
1602663900000|2020-10-14 08:25:00|6916.7|6911.7|6925.7|6920.7|6926.2|6921.2|6916.7|6911.7|220
1602664200000|2020-10-14 08:30:00|6926.2|6921.2|6923.2|6918.2|6928.2|6923.2|6922.2|6917.2|474
1602664500000|2020-10-14 08:35:00|6923.7|6918.7|6922.2|6917.2|6927.7|6922.7|6917.2|6912.2|268
1602664800000|2020-10-14 08:40:00|6922.7|6917.7|6928.2|6923.2|6928.7|6923.7|6921.2|6916.2|124
1602665100000|2020-10-14 08:45:00|6928.7|6923.7|6930.2|6925.2|6936.2|6931.2|6928.7|6923.7|206
1602665400000|2020-10-14 08:50:00|6929.7|6924.7|6929.2|6924.2|6930.7|6925.7|6928.2|6923.2|71
1602665700000|2020-10-14 08:55:00|6928.7|6923.7|6924.2|6919.2|6931.2|6926.2|6923.7|6918.7|117
1602666000000|2020-10-14 09:00:00|6924.7|6919.7|6920.2|6915.2|6930.7|6925.7|6919.2|6914.2|209
1602666300000|2020-10-14 09:05:00|6919.7|6914.7|6925.2|6920.2|6926.2|6921.2|6919.7|6914.7|89
1602666600000|2020-10-14 09:10:00|6925.7|6920.7|6925.2|6920.2|6928.2|6923.2|6924.2|6919.2|101
1602666900000|2020-10-14 09:15:00|6925.7|6920.7|6929.2|6924.2|6935.7|6930.7|6924.7|6919.7|83
1602667200000|2020-10-14 09:20:00|6928.7|6923.7|6937.2|6932.2|6937.2|6932.2|6928.2|6923.2|72
1602667500000|2020-10-14 09:25:00|6937.7|6932.7|6932.7|6927.7|6937.7|6932.7|6931.2|6926.2|1220
1602667800000|2020-10-14 09:30:00|6931.7|6926.7|6929.7|6924.7|6936.7|6931.7|6929.2|6924.2|99
1602668100000|2020-10-14 09:35:00|6929.2|6924.2|6928.2|6923.2|6929.2|6924.2|6925.2|6920.2|340
1602668400000|2020-10-14 09:40:00|6928.7|6923.7|6929.2|6924.2|6934.2|6929.2|6928.7|6923.7|102
1602668700000|2020-10-14 09:45:00|6929.7|6924.7|6927.2|6922.2|6930.7|6925.7|6925.7|6920.7|85
1602669000000|2020-10-14 09:50:00|6926.2|6921.2|6920.2|6915.2|6926.2|6921.2|6919.2|6914.2|117
1602669300000|2020-10-14 09:55:00|6919.2|6914.2|6910.2|6905.2|6919.2|6914.2|6910.2|6905.2|175
1602669600000|2020-10-14 10:00:00|6911.2|6906.2|6909.7|6904.7|6914.2|6909.2|6909.2|6904.2|168
1602669900000|2020-10-14 10:05:00|6909.2|6904.2|6896.2|6891.2|6910.2|6905.2|6894.7|6889.7|90
1602670200000|2020-10-14 10:10:00|6896.7|6891.7|6893.2|6888.2|6901.2|6896.2|6891.7|6886.7|98
1602670500000|2020-10-14 10:15:00|6892.7|6887.7|6895.7|6890.7|6897.7|6892.7|6889.2|6884.2|525
1602670800000|2020-10-14 10:20:00|6895.2|6890.2|6886.2|6881.2|6896.7|6891.7|6885.2|6880.2|125
1602671100000|2020-10-14 10:25:00|6885.7|6880.7|6889.2|6884.2|6889.2|6884.2|6880.7|6875.7|435
1602671400000|2020-10-14 10:30:00|6888.7|6883.7|6888.2|6883.2|6892.2|6887.2|6886.7|6881.7|116
1602671700000|2020-10-14 10:35:00|6887.7|6882.7|6888.2|6883.2|6888.2|6883.2|6882.2|6877.2|126
1602672000000|2020-10-14 10:40:00|6887.7|6882.7|6886.2|6881.2|6889.2|6884.2|6882.2|6877.2|581
1602672300000|2020-10-14 10:45:00|6886.7|6881.7|6884.2|6879.2|6888.7|6883.7|6878.2|6873.2|353
1602672600000|2020-10-14 10:50:00|6883.7|6878.7|6889.2|6884.2|6891.2|6886.2|6882.2|6877.2|108
1602672900000|2020-10-14 10:55:00|6888.2|6883.2|6887.2|6882.2|6888.7|6883.7|6879.7|6874.7|149
1602673200000|2020-10-14 11:00:00|6886.7|6881.7|6887.2|6882.2|6890.7|6885.7|6883.2|6878.2|64
1602673500000|2020-10-14 11:05:00|6887.7|6882.7|6895.7|6890.7|6896.7|6891.7|6887.7|6882.7|56
1602673800000|2020-10-14 11:10:00|6896.2|6891.2|6894.2|6889.2|6899.7|6894.7|6892.7|6887.7|59
1602674100000|2020-10-14 11:15:00|6893.7|6888.7|6890.2|6885.2|6894.2|6889.2|6887.7|6882.7|594
1602674400000|2020-10-14 11:20:00|6889.7|6884.7|6897.2|6892.2|6900.2|6895.2|6888.2|6883.2|76
1602674700000|2020-10-14 11:25:00|6896.2|6891.2|6896.2|6891.2|6897.2|6892.2|6891.2|6886.2|61
1602675000000|2020-10-14 11:30:00|6896.7|6891.7|6892.2|6887.2|6898.2|6893.2|6892.2|6887.2|45
1602675300000|2020-10-14 11:35:00|6892.7|6887.7|6896.2|6891.2|6897.2|6892.2|6891.2|6886.2|666
1602675600000|2020-10-14 11:40:00|6896.5|6891.5|6889.5|6884.5|6896.5|6891.5|6886.5|6881.5|62
1602675900000|2020-10-14 11:45:00|6889|6884|6889.5|6884.5|6889.5|6884.5|6886.5|6881.5|42
1602676200000|2020-10-14 11:50:00|6889|6884|6891.5|6886.5|6892.5|6887.5|6888|6883|1314
1602676500000|2020-10-14 11:55:00|6891|6886|6892.5|6887.5|6892.5|6887.5|6886.5|6881.5|103
1602676800000|2020-10-14 12:00:00|6892|6887|6894|6889|6899|6894|6890|6885|81
1602677100000|2020-10-14 12:05:00|6895|6890|6893.5|6888.5|6898.5|6893.5|6893.5|6888.5|60
1602677400000|2020-10-14 12:10:00|6893|6888|6896.5|6891.5|6897.5|6892.5|6891|6886|51
1602677700000|2020-10-14 12:15:00|6896|6891|6910|6905|6911|6906|6895.5|6890.5|422
1602678000000|2020-10-14 12:20:00|6909.5|6904.5|6903.5|6898.5|6910.5|6905.5|6903.5|6898.5|96
1602678300000|2020-10-14 12:25:00|6904.5|6899.5|6909.5|6904.5|6910|6905|6903|6898|75
1602678600000|2020-10-14 12:30:00|6909|6904|6908.5|6903.5|6913|6908|6907|6902|149
1602678900000|2020-10-14 12:35:00|6909.5|6904.5|6912.5|6907.5|6916.5|6911.5|6909.5|6904.5|77
1602679200000|2020-10-14 12:40:00|6913|6908|6909.5|6904.5|6914.5|6909.5|6908.5|6903.5|52
1602679500000|2020-10-14 12:45:00|6909|6904|6913.5|6908.5|6914|6909|6907.5|6902.5|97
1602679800000|2020-10-14 12:50:00|6914.5|6909.5|6923.5|6918.5|6923.5|6918.5|6914.5|6909.5|95
1602680100000|2020-10-14 12:55:00|6925|6920|6929.5|6924.5|6931.5|6926.5|6923|6918|179
1602680400000|2020-10-14 13:00:00|6930.5|6925.5|6930.5|6925.5|6932.5|6927.5|6929|6924|105
1602680700000|2020-10-14 13:05:00|6931.5|6926.5|6943.5|6938.5|6945|6940|6931.5|6926.5|196
1602681000000|2020-10-14 13:10:00|6944|6939|6942.5|6937.5|6945|6940|6936.5|6931.5|264
1602681300000|2020-10-14 13:15:00|6943|6938|6940.5|6935.5|6945.5|6940.5|6937.5|6932.5|82
1602681600000|2020-10-14 13:20:00|6940|6935|6937.5|6932.5|6941.5|6936.5|6935.5|6930.5|149
1602681900000|2020-10-14 13:25:00|6938|6933|6931.5|6926.5|6938|6933|6931|6926|147
1602682200000|2020-10-14 13:30:00|6932|6927|6939.5|6934.5|6940.5|6935.5|6932|6927|255
1602682500000|2020-10-14 13:35:00|6940.5|6935.5|6942|6937|6943|6938|6937.5|6932.5|182
1602682800000|2020-10-14 13:40:00|6941.5|6936.5|6947|6942|6950|6945|6939.5|6934.5|353
1602683100000|2020-10-14 13:45:00|6947.5|6942.5|6940.5|6935.5|6949|6944|6939.5|6934.5|154
1602683400000|2020-10-14 13:50:00|6941|6936|6947.5|6942.5|6950|6945|6940|6935|664
1602683700000|2020-10-14 13:55:00|6948|6943|6943.5|6938.5|6950|6945|6943.5|6938.5|222
1602684000000|2020-10-14 14:00:00|6944.5|6939.5|6948.5|6943.5|6951|6946|6940.5|6935.5|198
1602684300000|2020-10-14 14:05:00|6949|6944|6941.5|6936.5|6949|6944|6941.5|6936.5|157
1602684600000|2020-10-14 14:10:00|6940.1|6935.1|6936.1|6931.1|6940.1|6935.1|6934.1|6929.1|1299
1602684900000|2020-10-14 14:15:00|6937.1|6932.1|6936.1|6931.1|6940.1|6935.1|6934.1|6929.1|134
1602685200000|2020-10-14 14:20:00|6936.6|6931.6|6936.6|6931.6|6938.6|6933.6|6933.6|6928.6|119
1602685500000|2020-10-14 14:25:00|6937.1|6932.1|6926.1|6921.1|6937.1|6932.1|6925.1|6920.1|182
1602685800000|2020-10-14 14:30:00|6927.6|6922.6|6923.1|6918.1|6927.6|6922.6|6922.6|6917.6|210
1602686100000|2020-10-14 14:35:00|6922.6|6917.6|6925.1|6920.1|6928.6|6923.6|6921.6|6916.6|222
1602686400000|2020-10-14 14:40:00|6925.6|6920.6|6928.1|6923.1|6930.6|6925.6|6925.1|6920.1|143
1602686700000|2020-10-14 14:45:00|6929.6|6924.6|6926.1|6921.1|6930.1|6925.1|6926.1|6921.1|274
1602687000000|2020-10-14 14:50:00|6925.1|6920.1|6919.1|6914.1|6925.1|6920.1|6919.1|6914.1|371
1602687300000|2020-10-14 14:55:00|6918.6|6913.6|6918.1|6913.1|6918.6|6913.6|6913.1|6908.1|209
1602687600000|2020-10-14 15:00:00|6919.1|6914.1|6911.1|6906.1|6920.1|6915.1|6910.1|6905.1|182
1602687900000|2020-10-14 15:05:00|6912.6|6907.6|6922.1|6917.1|6925.1|6920.1|6912.1|6907.1|129
1602688200000|2020-10-14 15:10:00|6922.6|6917.6|6919.1|6914.1|6925.1|6920.1|6918.1|6913.1|191
1602688500000|2020-10-14 15:15:00|6919.6|6914.6|6920.1|6915.1|6922.1|6917.1|6918.6|6913.6|135
1602688800000|2020-10-14 15:20:00|6920.6|6915.6|6923.1|6918.1|6928.1|6923.1|6919.1|6914.1|229
1602689100000|2020-10-14 15:25:00|6922.6|6917.6|6919.1|6914.1|6926.6|6921.6|6917.1|6912.1|410
1602689400000|2020-10-14 15:30:00|6920.1|6913.1|6920.1|6913.1|6923.1|6916.1|6918.1|6911.1|357
1602689700000|2020-10-14 15:35:00|6921.1|6914.1|6924.1|6917.1|6925.1|6918.1|6921.1|6914.1|125
1602690000000|2020-10-14 15:40:00|6923.1|6916.1|6923.1|6916.1|6924.1|6917.1|6920.1|6914.1|40
1602690300000|2020-10-14 15:45:00|6922.1|6914.1|6911.1|6904.1|6922.1|6914.1|6908.1|6902.1|112
1602690600000|2020-10-14 15:50:00|6912.1|6905.1|6900.1|6893.1|6912.1|6905.1|6900.1|6893.1|38
1602690900000|2020-10-14 15:55:00|6901.1|6895.1|6901.1|6894.1|6903.1|6896.1|6899.1|6892.1|26
1602691200000|2020-10-14 16:00:00|6900.1|6893.1|6902.1|6894.1|6903.1|6897.1|6899.1|6892.1|35
1602691500000|2020-10-14 16:05:00|6901.1|6896.1|6903.1|6896.1|6905.1|6899.1|6901.1|6895.1|644
1602691800000|2020-10-14 16:10:00|6902.1|6895.1|6901.1|6894.1|6904.1|6897.1|6899.1|6891.1|27
1602692100000|2020-10-14 16:15:00|6900.1|6893.1|6889.1|6882.1|6901.1|6893.1|6888.1|6881.1|32
1602692400000|2020-10-14 16:20:00|6888.1|6881.1|6888.1|6880.1|6893.1|6885.1|6888.1|6880.1|41
1602692700000|2020-10-14 16:25:00|6887.1|6882.1|6896.1|6889.1|6896.1|6889.1|6887.1|6880.1|79
1602693000000|2020-10-14 16:30:00|6895.1|6887.1|6898.1|6891.1|6899.1|6891.1|6894.1|6887.1|9
1602693300000|2020-10-14 16:35:00|6897.1|6890.1|6894.1|6887.1|6898.1|6892.1|6890.1|6883.1|13
1602693600000|2020-10-14 16:40:00|6895.1|6886.1|6900.1|6892.1|6901.1|6895.1|6895.1|6886.1|17
1602693900000|2020-10-14 16:45:00|6899.1|6891.1|6899.1|6892.1|6901.1|6894.1|6899.1|6891.1|7
1602694200000|2020-10-14 16:50:00|6898.1|6891.1|6898.1|6891.1|6899.1|6892.1|6897.1|6890.1|12
1602694500000|2020-10-14 16:55:00|6897.1|6892.1|6897.1|6890.1|6900.1|6893.1|6896.1|6889.1|17
1602694800000|2020-10-14 17:00:00|6896.1|6889.1|6898.1|6892.1|6902.1|6895.1|6895.1|6888.1|36
1602695100000|2020-10-14 17:05:00|6900.1|6893.1|6899.1|6891.1|6900.1|6893.1|6895.1|6889.1|70
1602695400000|2020-10-14 17:10:00|6898.1|6890.1|6896.1|6889.1|6899.1|6892.1|6896.1|6888.1|7
1602695700000|2020-10-14 17:15:00|6897.1|6890.1|6897.1|6889.1|6897.1|6890.1|6894.1|6887.1|2
1602696000000|2020-10-14 17:20:00|6896.1|6888.1|6894.1|6887.1|6897.1|6888.1|6893.1|6886.1|1
1602696300000|2020-10-14 17:25:00|6893.1|6886.1|6893.1|6885.1|6895.1|6888.1|6892.1|6885.1|2
1602696600000|2020-10-14 17:30:00|6892.1|6886.1|6887.1|6880.1|6893.1|6886.1|6887.1|6880.1|5
1602696900000|2020-10-14 17:35:00|6889.1|6881.1|6891.1|6884.1|6891.1|6884.1|6889.1|6881.1|3
1602697200000|2020-10-14 17:40:00|6892.1|6885.1|6892.1|6885.1|6893.1|6886.1|6891.1|6884.1|5
1602697500000|2020-10-14 17:45:00|6893.1|6886.1|6894.1|6887.1|6894.1|6887.1|6891.1|6884.1|23
1602697800000|2020-10-14 17:50:00|6895.1|6886.1|6894.1|6887.1|6895.1|6888.1|6891.1|6884.1|11
1602698100000|2020-10-14 17:55:00|6895.1|6888.1|6899.8|6887.8|6899.8|6890.1|6895.1|6886.1|18
1602698400000|2020-10-14 18:00:00|6898|6886|6896.8|6884.8|6900.7|6888.7|6896.6|6884.6|0
1602698700000|2020-10-14 18:05:00|6896.9|6884.9|6901.2|6889.2|6901.5|6889.5|6896.8|6884.8|0
1602699000000|2020-10-14 18:10:00|6901.1|6889.1|6905.7|6893.7|6905.8|6893.8|6899.1|6887.1|0
1602699300000|2020-10-14 18:15:00|6905.6|6893.6|6903.2|6891.2|6905.9|6893.9|6901.3|6889.3|0
1602699600000|2020-10-14 18:20:00|6903.1|6891.1|6901|6889|6903.5|6891.5|6900.7|6888.7|0
1602699900000|2020-10-14 18:25:00|6901.1|6889.1|6896.8|6884.8|6901.1|6889.1|6894.3|6882.3|0
1602700200000|2020-10-14 18:30:00|6896.7|6884.7|6889.7|6877.7|6897.2|6885.2|6887.8|6875.8|0
1602700500000|2020-10-14 18:35:00|6889.8|6877.8|6887.7|6875.7|6890.2|6878.2|6885.4|6873.4|0
1602700800000|2020-10-14 18:40:00|6887.6|6875.6|6888.3|6876.3|6892.6|6880.6|6885.7|6873.7|0
1602701100000|2020-10-14 18:45:00|6888.2|6876.2|6894.7|6882.7|6894.8|6882.8|6887.9|6875.9|0
1602701400000|2020-10-14 18:50:00|6894.6|6882.6|6894.6|6882.6|6896.9|6884.9|6894|6882|0
1602701700000|2020-10-14 18:55:00|6894.7|6882.7|6897|6885|6899.2|6887.2|6894.7|6882.7|0
1602702000000|2020-10-14 19:00:00|6897.1|6885.1|6901.6|6889.6|6901.8|6889.8|6894.7|6882.7|0
1602702300000|2020-10-14 19:05:00|6901.8|6889.8|6904.2|6892.2|6908.6|6896.6|6901.7|6889.7|0
1602702600000|2020-10-14 19:10:00|6904.3|6892.3|6910.5|6898.5|6911|6899|6904.2|6892.2|0
1602702900000|2020-10-14 19:15:00|6910.6|6898.6|6908.1|6896.1|6910.6|6898.6|6906.2|6894.2|0
1602703200000|2020-10-14 19:20:00|6908.2|6896.2|6907.7|6895.7|6910.6|6898.6|6907.7|6895.7|0
1602703500000|2020-10-14 19:25:00|6907.8|6895.8|6903.8|6891.8|6907.8|6895.8|6903.3|6891.3|0
1602703800000|2020-10-14 19:30:00|6903.7|6891.7|6908.4|6896.4|6910.8|6898.8|6902.7|6890.7|0
1602704100000|2020-10-14 19:35:00|6908.5|6896.5|6899.9|6887.9|6908.5|6896.5|6899.7|6887.7|0
1602704400000|2020-10-14 19:40:00|6900.8|6888.8|6904.3|6892.3|6904.6|6892.6|6899.9|6887.9|0
1602704700000|2020-10-14 19:45:00|6904.4|6892.4|6901.7|6889.7|6904.5|6892.5|6897.5|6885.5|0
1602705000000|2020-10-14 19:50:00|6901.6|6889.6|6899.7|6887.7|6904.4|6892.4|6899.7|6887.7|0
1602705300000|2020-10-14 19:55:00|6899.8|6887.8|6891.2|6879.2|6902|6890|6888.8|6876.8|0
1602705600000|2020-10-14 20:00:00|6891.1|6879.1|6893.9|6881.9|6896.3|6884.3|6889.3|6877.3|0
1602705900000|2020-10-14 20:05:00|6893.5|6881.5|6891.6|6879.6|6893.9|6881.9|6889.9|6877.9|0
1602706200000|2020-10-14 20:10:00|6891.7|6879.7|6893.1|6881.1|6896.9|6884.9|6891.6|6879.6|0
1602706500000|2020-10-14 20:15:00|6893|6881|6892.8|6880.8|6893.4|6881.4|6891.9|6879.9|0
1602706800000|2020-10-14 20:20:00|6893|6881|6893.2|6881.2|6893.2|6881.2|6892.4|6880.4|0
1602707100000|2020-10-14 20:25:00|6893|6881|6892.8|6880.8|6893.4|6881.4|6892.6|6880.6|0
1602707400000|2020-10-14 20:30:00|6892.9|6880.9|6893.8|6881.8|6894.3|6882.3|6891.4|6879.4|0
1602707700000|2020-10-14 20:35:00|6893.4|6881.4|6891.1|6879.1|6893.8|6881.8|6890.7|6878.7|0
1602708000000|2020-10-14 20:40:00|6891.5|6879.5|6891.1|6879.1|6891.9|6879.9|6890.7|6878.7|0
1602708300000|2020-10-14 20:45:00|6891.5|6879.5|6891.9|6879.9|6892.8|6880.8|6890.7|6878.7|0
1602708600000|2020-10-14 20:50:00|6891.5|6879.5|6891.9|6879.9|6891.9|6879.9|6891.1|6879.1|0
1602708900000|2020-10-14 20:55:00|6891.5|6879.5|6890.9|6878.9|6891.9|6879.9|6889.8|6877.8|0
1602709200000|2020-10-14 21:00:00|6891.1|6879.1|6891.3|6879.3|6891.3|6879.3|6890.9|6878.9|0
1602709500000|2020-10-14 21:05:00|6891.1|6879.1|6891.3|6879.3|6891.7|6879.7|6891.1|6879.1|0
1602709800000|2020-10-14 21:10:00|6891.1|6879.1|6891.1|6879.1|6891.1|6879.1|6891.1|6879.1|0
1602710100000|2020-10-14 21:15:00|6890.9|6878.9|6890.9|6878.9|6890.9|6878.9|6890.9|6878.9|0
1602710400000|2020-10-14 21:20:00|6891.1|6879.1|6891.3|6879.3|6891.3|6879.3|6891.1|6879.1|0
1602710700000|2020-10-14 21:25:00|6891.7|6879.7|6891.7|6879.7|6892.1|6880.1|6891.3|6879.3|0
1602711000000|2020-10-14 21:30:00|6891.5|6879.5|6890.3|6878.3|6891.5|6879.5|6889.9|6877.9|0
1602711300000|2020-10-14 21:35:00|6890.1|6878.1|6890.1|6878.1|6890.3|6878.3|6890.1|6878.1|0
1602711600000|2020-10-14 21:40:00|6890.3|6878.3|6890.5|6878.5|6890.7|6878.7|6890.3|6878.3|0
1602711900000|2020-10-14 21:45:00|6890.7|6878.7|6890.7|6878.7|6890.7|6878.7|6890.5|6878.5|0
1602712200000|2020-10-14 21:50:00|6890.9|6878.9|6890.9|6878.9|6891.3|6879.3|6890.9|6878.9|0
1602712500000|2020-10-14 21:55:00|6891.1|6879.1|6891.1|6879.1|6891.1|6879.1|6890.5|6878.5|0
1602712800000|2020-10-14 22:00:00|6891.2|6879.2|6896.2|6884.2|6897|6885|6891|6879|0
1602713100000|2020-10-14 22:05:00|6896.6|6884.6|6897.6|6885.6|6898.1|6886.1|6895.7|6883.7|0
1602713400000|2020-10-14 22:10:00|6897.7|6885.7|6901.1|6889.1|6903.4|6891.4|6897.6|6885.6|0
1602713700000|2020-10-14 22:15:00|6901.7|6889.7|6902.1|6890.1|6902.5|6890.5|6901.1|6889.1|0
1602714000000|2020-10-14 22:20:00|6902.2|6890.2|6900.2|6888.2|6902.5|6890.5|6899.8|6887.8|0
1602714300000|2020-10-14 22:25:00|6899.8|6887.8|6901.1|6889.1|6902.1|6890.1|6898.9|6886.9|0
1602714600000|2020-10-14 22:30:00|6901.3|6889.3|6896.2|6884.2|6902.1|6890.1|6896.2|6884.2|0
1602714900000|2020-10-14 22:35:00|6896.6|6884.6|6894.1|6882.1|6896.6|6884.6|6890.1|6878.1|0
1602715200000|2020-10-14 22:40:00|6894.5|6882.5|6885|6873|6894.7|6882.7|6882.7|6870.7|0
1602715500000|2020-10-14 22:45:00|6885.1|6873.1|6889.1|6877.1|6889.5|6877.5|6882.3|6870.3|0
1602715800000|2020-10-14 22:50:00|6889.5|6877.5|6897.7|6885.7|6898.4|6886.4|6887.2|6875.2|0
1602716100000|2020-10-14 22:55:00|6897.8|6885.8|6895.8|6883.8|6898|6886|6895.6|6883.6|0
1602716400000|2020-10-14 23:00:00|6895.9|6883.9|6896.9|6884.9|6897.5|6885.5|6895.6|6883.6|0
1602716700000|2020-10-14 23:05:00|6896.7|6884.7|6901.8|6889.8|6901.8|6889.8|6896.5|6884.5|0
1602717000000|2020-10-14 23:10:00|6901.4|6889.4|6897.4|6885.4|6902.4|6890.4|6896.5|6884.5|0
1602717300000|2020-10-14 23:15:00|6898|6886|6898.4|6886.4|6899.3|6887.3|6894.8|6882.8|0
1602717600000|2020-10-14 23:20:00|6898.5|6886.5|6900.1|6888.1|6901|6889|6898|6886|0
1602717900000|2020-10-14 23:25:00|6899.9|6887.9|6902.2|6890.2|6903.3|6891.3|6898|6886|0
1602718200000|2020-10-14 23:30:00|6902.3|6890.3|6902.9|6890.9|6903.3|6891.3|6901.8|6889.8|0
1602718500000|2020-10-14 23:35:00|6902.8|6890.8|6899.7|6887.7|6902.9|6890.9|6899.7|6887.7|0
1602718800000|2020-10-14 23:40:00|6899.9|6887.9|6899.7|6887.7|6901.2|6889.2|6898.4|6886.4|0
1602719100000|2020-10-14 23:45:00|6899.9|6887.9|6901|6889|6901.4|6889.4|6898|6886|0
1602719400000|2020-10-14 23:50:00|6900.9|6888.9|6899.1|6887.1|6901|6889|6898.4|6886.4|0
1602719700000|2020-10-14 23:55:00|6899.3|6887.3|6899.7|6887.7|6900.1|6888.1|6898.4|6886.4|0
1602720000000|2020-10-15 00:00:00|6899.6|6887.6|6902.6|6890.6|6902.9|6890.9|6897.6|6885.6|0
1602720300000|2020-10-15 00:05:00|6902.2|6890.2|6900.1|6888.1|6902.2|6890.2|6898.2|6886.2|0
1602720600000|2020-10-15 00:10:00|6900.3|6888.3|6900.1|6888.1|6901|6889|6896.1|6884.1|0
1602720900000|2020-10-15 00:15:00|6899.9|6887.9|6904.1|6892.1|6908.2|6896.2|6899.7|6887.7|0
1602721200000|2020-10-15 00:20:00|6904.2|6892.2|6904|6892|6906.2|6894.2|6902|6890|0
1602721500000|2020-10-15 00:25:00|6904.1|6892.1|6897.8|6885.8|6904.1|6892.1|6897.7|6885.7|0
1602721800000|2020-10-15 00:30:00|6897.7|6885.7|6897.7|6885.7|6901.9|6889.9|6895.7|6883.7|0
1602722100000|2020-10-15 00:35:00|6897.3|6885.3|6897.7|6885.7|6899.8|6887.8|6895.6|6883.6|0
1602722400000|2020-10-15 00:40:00|6898.5|6886.5|6899.8|6887.8|6899.8|6887.8|6895.7|6883.7|0
1602722700000|2020-10-15 00:45:00|6899.7|6887.7|6897.6|6885.6|6899.7|6887.7|6895.6|6883.6|0
1602723000000|2020-10-15 00:50:00|6896.6|6884.6|6897.7|6885.7|6899.8|6887.8|6893.6|6881.6|0
1602723300000|2020-10-15 00:55:00|6897.6|6885.6|6894.9|6882.9|6897.7|6885.7|6894.7|6882.7|0
1602723600000|2020-10-15 01:00:00|6895.7|6883.7|6896.8|6884.8|6899|6887|6892.7|6880.7|0
1602723900000|2020-10-15 01:05:00|6897.2|6885.2|6898.9|6886.9|6898.9|6886.9|6894.7|6882.7|0
1602724200000|2020-10-15 01:10:00|6899.3|6887.3|6903.1|6891.1|6903.1|6891.1|6898.9|6886.9|0
1602724500000|2020-10-15 01:15:00|6903.2|6891.2|6907.2|6895.2|6907.3|6895.3|6903.1|6891.1|0
1602724800000|2020-10-15 01:20:00|6907.3|6895.3|6893.5|6881.5|6907.3|6895.3|6886|6874|0
1602725100000|2020-10-15 01:25:00|6893.8|6881.8|6892.3|6880.3|6894.5|6882.5|6888.1|6876.1|0
1602725400000|2020-10-15 01:30:00|6892.4|6880.4|6892.2|6880.2|6896.5|6884.5|6890.1|6878.1|0
1602725700000|2020-10-15 01:35:00|6892.6|6880.6|6888|6876|6894.3|6882.3|6887.9|6875.9|0
1602726000000|2020-10-15 01:40:00|6889|6877|6890.1|6878.1|6892.2|6880.2|6888|6876|0
1602726300000|2020-10-15 01:45:00|6889.4|6877.4|6883.9|6871.9|6890.1|6878.1|6883.9|6871.9|0
1602726600000|2020-10-15 01:50:00|6884|6872|6883|6871|6886.1|6874.1|6881.9|6869.9|0
1602726900000|2020-10-15 01:55:00|6882.6|6870.6|6890.2|6878.2|6890.2|6878.2|6881.9|6869.9|0
1602727200000|2020-10-15 02:00:00|6889.2|6877.2|6892.3|6880.3|6892.3|6880.3|6888.2|6876.2|0
1602727500000|2020-10-15 02:05:00|6891.5|6879.5|6892.3|6880.3|6894.3|6882.3|6890.3|6878.3|0
1602727800000|2020-10-15 02:10:00|6892.6|6880.6|6892.3|6880.3|6894.3|6882.3|6888.2|6876.2|0
1602728100000|2020-10-15 02:15:00|6892.7|6880.7|6888.1|6876.1|6893.3|6881.3|6886|6874|0
1602728400000|2020-10-15 02:20:00|6888.2|6876.2|6888.4|6876.4|6888.4|6876.4|6884.1|6872.1|0
1602728700000|2020-10-15 02:25:00|6886.2|6874.2|6884.3|6872.3|6886.3|6874.3|6884.2|6872.2|0
1602729000000|2020-10-15 02:30:00|6884.2|6872.2|6882.2|6870.2|6884.3|6872.3|6882.2|6870.2|0
1602729300000|2020-10-15 02:35:00|6882.3|6870.3|6882.3|6870.3|6885.4|6873.4|6882.2|6870.2|0
1602729600000|2020-10-15 02:40:00|6882.4|6870.4|6883.3|6871.3|6886.4|6874.4|6882.3|6870.3|0
1602729900000|2020-10-15 02:45:00|6883.7|6871.7|6884.3|6872.3|6886.4|6874.4|6882.3|6870.3|0
1602730200000|2020-10-15 02:50:00|6883.5|6871.5|6876.9|6864.9|6883.5|6871.5|6874.8|6862.8|0
1602730500000|2020-10-15 02:55:00|6877.3|6865.3|6871.1|6859.1|6878|6866|6870.7|6858.7|0
1602730800000|2020-10-15 03:00:00|6871.7|6859.7|6872.9|6860.9|6875.1|6863.1|6868.5|6856.5|0
1602731100000|2020-10-15 03:05:00|6872.5|6860.5|6875|6863|6875.1|6863.1|6870.9|6858.9|0
1602731400000|2020-10-15 03:10:00|6874.2|6862.2|6875.1|6863.1|6875.1|6863.1|6872.9|6860.9|0
1602731700000|2020-10-15 03:15:00|6874.7|6862.7|6876.2|6864.2|6877.2|6865.2|6873|6861|0
1602732000000|2020-10-15 03:20:00|6876.5|6864.5|6873.1|6861.1|6877.2|6865.2|6873.1|6861.1|0
1602732300000|2020-10-15 03:25:00|6873|6861|6873.1|6861.1|6875.2|6863.2|6871|6859|0
1602732600000|2020-10-15 03:30:00|6872.7|6860.7|6874.6|6862.6|6874.6|6862.6|6866.3|6854.3|0
1602732900000|2020-10-15 03:35:00|6874.2|6862.2|6875.6|6863.6|6875.6|6863.6|6872.5|6860.5|0
1602733200000|2020-10-15 03:40:00|6875.2|6863.2|6871.1|6859.1|6875.2|6863.2|6870.4|6858.4|0
1602733500000|2020-10-15 03:45:00|6870.5|6858.5|6868.3|6856.3|6872.5|6860.5|6868.3|6856.3|0
1602733800000|2020-10-15 03:50:00|6868.4|6856.4|6870.5|6858.5|6871.5|6859.5|6868.3|6856.3|0
1602734100000|2020-10-15 03:55:00|6870.4|6858.4|6870.4|6858.4|6872.5|6860.5|6868.3|6856.3|0
1602734400000|2020-10-15 04:00:00|6870.5|6858.5|6868.4|6856.4|6872.5|6860.5|6868.4|6856.4|0
1602734700000|2020-10-15 04:05:00|6869.2|6857.2|6866.3|6854.3|6870.4|6858.4|6864.2|6852.2|0
1602735000000|2020-10-15 04:10:00|6866.4|6854.4|6872.5|6860.5|6872.5|6860.5|6866.4|6854.4|0
1602735300000|2020-10-15 04:15:00|6872.9|6860.9|6872.2|6860.2|6874.6|6862.6|6872.1|6860.1|0
1602735600000|2020-10-15 04:20:00|6872.1|6860.1|6874.1|6862.1|6874.2|6862.2|6872.1|6860.1|0
1602735900000|2020-10-15 04:25:00|6874.2|6862.2|6878.4|6866.4|6878.4|6866.4|6874.2|6862.2|0
1602736200000|2020-10-15 04:30:00|6877.7|6865.7|6876.5|6864.5|6880.8|6868.8|6876.4|6864.4|0
1602736500000|2020-10-15 04:35:00|6876.6|6864.6|6877.6|6865.6|6880.7|6868.7|6875.6|6863.6|0
1602736800000|2020-10-15 04:40:00|6877.7|6865.7|6877.7|6865.7|6879.7|6867.7|6877.6|6865.6|0
1602737100000|2020-10-15 04:45:00|6878.1|6866.1|6879.3|6867.3|6879.8|6867.8|6877.7|6865.7|0
1602737400000|2020-10-15 04:50:00|6879.2|6867.2|6877.3|6865.3|6881.4|6869.4|6877.2|6865.2|0
1602737700000|2020-10-15 04:55:00|6877.2|6865.2|6878.2|6866.2|6879.4|6867.4|6875.3|6863.3|0
1602738000000|2020-10-15 05:00:00|6878.1|6866.1|6882.4|6870.4|6882.4|6870.4|6876.1|6864.1|0
1602738300000|2020-10-15 05:05:00|6881.6|6869.6|6878.3|6866.3|6882.4|6870.4|6878.3|6866.3|0
1602738600000|2020-10-15 05:10:00|6878.2|6866.2|6878.3|6866.3|6879.4|6867.4|6876.2|6864.2|0
1602738900000|2020-10-15 05:15:00|6877.9|6865.9|6878.8|6866.8|6879.8|6867.8|6876.2|6864.2|0
1602739200000|2020-10-15 05:20:00|6878.7|6866.7|6878.7|6866.7|6878.8|6866.8|6878.7|6866.7|0
1602739500000|2020-10-15 05:25:00|6878.8|6866.8|6879.8|6867.8|6882.9|6870.9|6878.8|6866.8|0
1602739800000|2020-10-15 05:30:00|6878.8|6866.8|6880.7|6868.7|6881.8|6869.8|6878.7|6866.7|0
1602740100000|2020-10-15 05:35:00|6880.8|6868.8|6885|6873|6885.1|6873.1|6880.7|6868.7|0
1602740400000|2020-10-15 05:40:00|6885.1|6873.1|6889|6877|6889.1|6877.1|6885.1|6873.1|0
1602740700000|2020-10-15 05:45:00|6887|6875|6886.9|6874.9|6887|6875|6884.9|6872.9|0
1602741000000|2020-10-15 05:50:00|6886.2|6874.2|6884.8|6872.8|6887|6875|6884.8|6872.8|0
1602741300000|2020-10-15 05:55:00|6884.9|6872.9|6882.6|6870.6|6884.9|6872.9|6882.6|6870.6|0
1602741600000|2020-10-15 06:00:00|6882.5|6870.5|6872.6|6867.6|6882.5|6870.5|6868.6|6860.4|25
1602741900000|2020-10-15 06:05:00|6869.1|6864.1|6865.1|6860.1|6869.1|6864.1|6863.6|6858.6|74
1602742200000|2020-10-15 06:10:00|6864.6|6859.6|6865.1|6860.1|6868.1|6863.1|6863.6|6858.6|32
1602742500000|2020-10-15 06:15:00|6865.6|6860.6|6863.6|6858.6|6866.1|6861.1|6860.6|6855.6|11
1602742800000|2020-10-15 06:20:00|6863.1|6858.1|6867.1|6862.1|6867.6|6862.6|6863.1|6858.1|40
1602743100000|2020-10-15 06:25:00|6867.6|6862.6|6866.6|6861.6|6869.1|6864.1|6865.6|6860.6|11
1602743400000|2020-10-15 06:30:00|6866.1|6861.1|6864.6|6859.6|6867.6|6862.6|6863.6|6858.6|16
1602743700000|2020-10-15 06:35:00|6863.6|6858.6|6860.6|6855.6|6864.6|6859.6|6858.6|6853.6|44
1602744000000|2020-10-15 06:40:00|6860.1|6855.1|6860.6|6855.6|6863.6|6858.6|6857.6|6852.6|8
1602744300000|2020-10-15 06:45:00|6861.1|6856.1|6859.6|6854.6|6861.1|6856.1|6855.1|6850.1|60
1602744600000|2020-10-15 06:50:00|6857.1|6852.1|6857.1|6852.1|6857.6|6852.6|6855.6|6850.6|26
1602744900000|2020-10-15 06:55:00|6855.6|6850.6|6853.1|6848.1|6855.6|6850.6|6845.1|6840.1|197
1602745200000|2020-10-15 07:00:00|6852.1|6847.1|6837.6|6832.6|6852.1|6847.1|6825.1|6820.1|770
1602745500000|2020-10-15 07:05:00|6838.6|6833.6|6828.6|6823.6|6838.6|6833.6|6822.1|6817.1|245
1602745800000|2020-10-15 07:10:00|6828.1|6823.1|6839.6|6834.6|6841.1|6836.1|6816.1|6811.1|482
1602746100000|2020-10-15 07:15:00|6840.6|6835.6|6817.6|6812.6|6840.6|6835.6|6814.1|6809.1|295
1602746400000|2020-10-15 07:20:00|6818.1|6813.1|6807.6|6802.6|6818.6|6813.6|6803.1|6798.1|245
1602746700000|2020-10-15 07:25:00|6807.1|6802.1|6827.1|6822.1|6828.6|6823.6|6800.1|6795.1|290
1602747000000|2020-10-15 07:30:00|6827.6|6822.6|6807.6|6802.6|6827.6|6822.6|6805.1|6800.1|178
1602747300000|2020-10-15 07:35:00|6808.1|6803.1|6795.6|6790.6|6808.6|6803.6|6795.1|6790.1|149
1602747600000|2020-10-15 07:40:00|6797.5|6792.5|6801|6796|6801|6796|6790.5|6785.5|154
1602747900000|2020-10-15 07:45:00|6800.5|6795.5|6814|6809|6816.5|6811.5|6798|6793|380
1602748200000|2020-10-15 07:50:00|6815|6810|6807.5|6802.5|6815|6810|6807|6802|97
1602748500000|2020-10-15 07:55:00|6808|6803|6818|6813|6819|6814|6803|6798|381
1602748800000|2020-10-15 08:00:00|6817.5|6812.5|6813|6808|6819.5|6814.5|6806|6801|613
1602749100000|2020-10-15 08:05:00|6812.5|6807.5|6807|6802|6814|6809|6804.5|6799.5|127
1602749400000|2020-10-15 08:10:00|6809|6804|6812|6807|6816.5|6811.5|6809|6804|82
1602749700000|2020-10-15 08:15:00|6811.5|6806.5|6803|6798|6811.5|6806.5|6798|6793|157
1602750000000|2020-10-15 08:20:00|6803.5|6798.5|6804|6799|6805|6800|6794|6789|143
1602750300000|2020-10-15 08:25:00|6803.5|6798.5|6804.5|6799.5|6813|6808|6803|6798|137
1602750600000|2020-10-15 08:30:00|6804|6799|6795|6790|6806.5|6801.5|6788|6783|155
1602750900000|2020-10-15 08:35:00|6796.5|6791.5|6788|6783|6796.5|6791.5|6785|6780|61
1602751200000|2020-10-15 08:40:00|6788.5|6783.5|6787|6782|6793|6788|6784|6779|144
1602751500000|2020-10-15 08:45:00|6786.5|6781.5|6792|6787|6798|6793|6786.5|6781.5|139
1602751800000|2020-10-15 08:50:00|6791.5|6786.5|6785|6780|6791.5|6786.5|6782.5|6777.5|57
1602752100000|2020-10-15 08:55:00|6784.5|6779.5|6780.5|6775.5|6784.5|6779.5|6776.5|6771.5|185
1602752400000|2020-10-15 09:00:00|6780|6775|6777|6772|6780.5|6775.5|6772|6767|218
1602752700000|2020-10-15 09:05:00|6776.5|6771.5|6782|6777|6783|6778|6772.5|6767.5|487
1602753000000|2020-10-15 09:10:00|6783|6778|6790.5|6785.5|6792|6787|6782|6777|125
1602753300000|2020-10-15 09:15:00|6791.5|6786.5|6781|6776|6791.5|6786.5|6780|6775|220
1602753600000|2020-10-15 09:20:00|6780.5|6775.5|6786|6781|6790|6785|6776|6771|134
1602753900000|2020-10-15 09:25:00|6785.5|6780.5|6796|6791|6799|6794|6784|6779|289
1602754200000|2020-10-15 09:30:00|6795.5|6790.5|6791|6786|6795.5|6790.5|6789|6784|92
1602754500000|2020-10-15 09:35:00|6790.5|6785.5|6784.5|6779.5|6791|6786|6783|6778|65
1602754800000|2020-10-15 09:40:00|6785|6780|6782|6777|6786|6781|6780.5|6775.5|93
1602755100000|2020-10-15 09:45:00|6781.5|6776.5|6792|6787|6792|6787|6775.5|6770.5|80
1602755400000|2020-10-15 09:50:00|6791.5|6786.5|6797|6792|6802.5|6797.5|6791|6786|166
1602755700000|2020-10-15 09:55:00|6796.5|6791.5|6792|6787|6796.5|6791.5|6790|6785|80
1602756000000|2020-10-15 10:00:00|6792.5|6787.5|6792|6787|6797|6792|6790|6785|55
1602756300000|2020-10-15 10:05:00|6791.5|6786.5|6782|6777|6794.5|6789.5|6782|6777|84
1602756600000|2020-10-15 10:10:00|6783|6778|6784|6779|6790.5|6785.5|6783|6778|90
1602756900000|2020-10-15 10:15:00|6785|6780|6784|6779|6785|6780|6773|6768|142
1602757200000|2020-10-15 10:20:00|6784.5|6779.5|6777.5|6772.5|6784.5|6779.5|6775|6770|68
1602757500000|2020-10-15 10:25:00|6778|6773|6776.5|6771.5|6778|6773|6771|6766|67
1602757800000|2020-10-15 10:30:00|6776|6771|6774.5|6769.5|6777.5|6772.5|6770|6765|73
1602758100000|2020-10-15 10:35:00|6775.5|6770.5|6781|6776|6781|6776|6773|6768|84
1602758400000|2020-10-15 10:40:00|6781.5|6776.5|6787|6782|6787.5|6782.5|6777|6772|113
1602758700000|2020-10-15 10:45:00|6788.5|6783.5|6790|6785|6793.5|6788.5|6788|6783|118
1602759000000|2020-10-15 10:50:00|6789.5|6784.5|6797.5|6792.5|6800|6795|6789|6784|85
1602759300000|2020-10-15 10:55:00|6798|6793|6800.5|6795.5|6801|6796|6794|6789|69
1602759600000|2020-10-15 11:00:00|6801|6796|6800.5|6795.5|6804.5|6799.5|6799|6794|70
1602759900000|2020-10-15 11:05:00|6800|6795|6797|6792|6801.5|6796.5|6796|6791|225
1602760200000|2020-10-15 11:10:00|6797.5|6792.5|6796.5|6791.5|6803|6798|6796|6791|79
1602760500000|2020-10-15 11:15:00|6797|6792|6796|6791|6798.5|6793.5|6795|6790|54
1602760800000|2020-10-15 11:20:00|6797|6792|6803|6798|6806|6801|6797|6792|42
1602761100000|2020-10-15 11:25:00|6801.5|6796.5|6803|6798|6806.5|6801.5|6800|6795|74
1602761400000|2020-10-15 11:30:00|6802.5|6797.5|6801|6796|6807.5|6802.5|6800|6795|79
1602761700000|2020-10-15 11:35:00|6801.5|6796.5|6799|6794|6805|6800|6797|6792|153
1602762000000|2020-10-15 11:40:00|6797.8|6792.8|6800.8|6795.8|6801.3|6796.3|6796.8|6791.8|65
1602762300000|2020-10-15 11:45:00|6800.3|6795.3|6795.8|6790.8|6802.8|6797.8|6793.8|6788.8|69
1602762600000|2020-10-15 11:50:00|6796.3|6791.3|6794.3|6789.3|6798.3|6793.3|6793.8|6788.8|103
1602762900000|2020-10-15 11:55:00|6793.8|6788.8|6799.3|6794.3|6800.3|6795.3|6793.8|6788.8|50
1602763200000|2020-10-15 12:00:00|6797.8|6792.8|6793.8|6788.8|6798.3|6793.3|6790.8|6785.8|80
1602763500000|2020-10-15 12:05:00|6793.3|6788.3|6786.8|6781.8|6796.3|6791.3|6786.3|6781.3|117
1602763800000|2020-10-15 12:10:00|6787.8|6782.8|6788.8|6783.8|6789.3|6784.3|6784.8|6779.8|48
1602764100000|2020-10-15 12:15:00|6786.8|6781.8|6790.8|6785.8|6791.3|6786.3|6784.8|6779.8|54
1602764400000|2020-10-15 12:20:00|6789.8|6784.8|6785.8|6780.8|6789.8|6784.8|6782.3|6777.3|113
1602764700000|2020-10-15 12:25:00|6785.3|6780.3|6790.3|6785.3|6791.3|6786.3|6784.3|6779.3|49
1602765000000|2020-10-15 12:30:00|6789.8|6784.8|6776.8|6771.8|6789.8|6784.8|6775.8|6770.8|142
1602765300000|2020-10-15 12:35:00|6777.3|6772.3|6781.8|6776.8|6781.8|6776.8|6773.3|6768.3|118
1602765600000|2020-10-15 12:40:00|6783.3|6778.3|6779.8|6774.8|6784.3|6779.3|6779.3|6774.3|64
1602765900000|2020-10-15 12:45:00|6780.8|6775.8|6776.8|6771.8|6783.8|6778.8|6775.3|6770.3|72
1602766200000|2020-10-15 12:50:00|6776.3|6771.3|6767.8|6762.8|6776.8|6771.8|6766.3|6761.3|173
1602766500000|2020-10-15 12:55:00|6768.3|6763.3|6776.8|6771.8|6776.8|6771.8|6766.8|6761.8|63
1602766800000|2020-10-15 13:00:00|6775.3|6770.3|6781.3|6776.3|6782.3|6777.3|6773.3|6768.3|122
1602767100000|2020-10-15 13:05:00|6781.8|6776.8|6779.8|6774.8|6782.3|6777.3|6775.8|6770.8|65
1602767400000|2020-10-15 13:10:00|6778.8|6773.8|6785.8|6780.8|6785.8|6780.8|6775.3|6770.3|58
1602767700000|2020-10-15 13:15:00|6785.3|6780.3|6794.8|6789.8|6795.3|6790.3|6784.3|6779.3|1123
1602768000000|2020-10-15 13:20:00|6795.3|6790.3|6796.8|6791.8|6797.3|6792.3|6792.8|6787.8|528
1602768300000|2020-10-15 13:25:00|6794.8|6789.8|6797.8|6792.8|6801.8|6796.8|6794.8|6789.8|271
1602768600000|2020-10-15 13:30:00|6797.3|6792.3|6805.8|6800.8|6806.8|6801.8|6795.8|6790.8|271
1602768900000|2020-10-15 13:35:00|6805.3|6800.3|6802.3|6797.3|6807.8|6802.8|6800.8|6795.8|173
1602769200000|2020-10-15 13:40:00|6801.8|6796.8|6807.8|6802.8|6809.3|6804.3|6800.8|6795.8|188
1602769500000|2020-10-15 13:45:00|6807.3|6802.3|6819.8|6814.8|6819.8|6814.8|6806.3|6801.3|127
1602769800000|2020-10-15 13:50:00|6820.3|6815.3|6828.8|6823.8|6830.8|6825.8|6819.8|6814.8|116
1602770100000|2020-10-15 13:55:00|6829.3|6824.3|6831.8|6826.8|6831.8|6826.8|6822.8|6817.8|190
1602770400000|2020-10-15 14:00:00|6831.3|6826.3|6827.8|6822.8|6831.8|6826.8|6823.8|6818.8|185
1602770700000|2020-10-15 14:05:00|6828.3|6823.3|6828.8|6823.8|6833.8|6828.8|6824.8|6819.8|254
1602771000000|2020-10-15 14:10:00|6827.8|6822.8|6816.8|6811.8|6828.3|6823.3|6816.8|6811.8|108
1602771300000|2020-10-15 14:15:00|6817.3|6812.3|6820.8|6815.8|6825.8|6820.8|6815.8|6810.8|482
1602771600000|2020-10-15 14:20:00|6820.3|6815.3|6819.3|6814.3|6822.8|6817.8|6816.3|6811.3|69
1602771900000|2020-10-15 14:25:00|6817.8|6812.8|6806.3|6801.3|6819.8|6814.8|6804.8|6799.8|358
1602772200000|2020-10-15 14:30:00|6805.8|6800.8|6804.8|6799.8|6812.8|6807.8|6799.3|6794.3|204
1602772500000|2020-10-15 14:35:00|6805.3|6800.3|6807.3|6802.3|6807.3|6802.3|6798.8|6793.8|139
1602772800000|2020-10-15 14:40:00|6806.3|6801.3|6804.8|6799.8|6812.8|6807.8|6802.8|6797.8|115
1602773100000|2020-10-15 14:45:00|6805.3|6800.3|6805.8|6800.8|6809.3|6804.3|6802.3|6797.3|154
1602773400000|2020-10-15 14:50:00|6806.8|6801.8|6804.8|6799.8|6808.8|6803.8|6801.3|6796.3|242
1602773700000|2020-10-15 14:55:00|6804.3|6799.3|6808.8|6803.8|6809.3|6804.3|6800.8|6795.8|97
1602774000000|2020-10-15 15:00:00|6807.8|6802.8|6809.8|6804.8|6811.8|6806.8|6802.8|6797.8|831
1602774300000|2020-10-15 15:05:00|6810.3|6805.3|6820.8|6815.8|6822.8|6817.8|6808.8|6803.8|140
1602774600000|2020-10-15 15:10:00|6820.3|6815.3|6826.8|6821.8|6827.3|6822.3|6820.3|6815.3|34
1602774900000|2020-10-15 15:15:00|6825.8|6820.8|6824.8|6819.8|6826.8|6821.8|6819.8|6814.8|189
1602775200000|2020-10-15 15:20:00|6825.3|6820.3|6823.8|6818.8|6829.3|6824.3|6822.3|6817.3|211
1602775500000|2020-10-15 15:25:00|6824.3|6819.3|6816.8|6811.8|6826.3|6821.3|6814.8|6809.8|267
1602775800000|2020-10-15 15:30:00|6817.8|6810.8|6819.8|6811.8|6824.8|6817.8|6802.8|6796.8|400
1602776100000|2020-10-15 15:35:00|6822.8|6816.8|6816.8|6809.8|6825.8|6818.8|6813.8|6807.8|331
1602776400000|2020-10-15 15:40:00|6817.8|6810.8|6816.8|6808.8|6821.8|6815.8|6815.8|6808.8|123
1602776700000|2020-10-15 15:45:00|6819.8|6812.8|6826.8|6818.8|6829.8|6822.8|6819.8|6812.8|91
1602777000000|2020-10-15 15:50:00|6829.8|6821.8|6835.8|6827.8|6837.8|6829.8|6823.8|6816.8|316
1602777300000|2020-10-15 15:55:00|6834.8|6828.8|6827.8|6820.8|6837.8|6830.8|6827.8|6820.8|238
1602777600000|2020-10-15 16:00:00|6826.8|6821.8|6831.8|6824.8|6831.8|6824.8|6824.8|6817.8|54
1602777900000|2020-10-15 16:05:00|6832.8|6825.8|6831.8|6824.8|6835.8|6827.8|6830.8|6823.8|522
1602778200000|2020-10-15 16:10:00|6830.8|6823.8|6829.8|6821.8|6831.8|6824.8|6828.8|6820.8|43
1602778500000|2020-10-15 16:15:00|6828.8|6822.8|6828.8|6821.8|6831.8|6824.8|6827.8|6820.8|11
1602778800000|2020-10-15 16:20:00|6827.8|6822.8|6827.8|6820.8|6828.8|6822.8|6826.8|6820.8|13483
1602779100000|2020-10-15 16:25:00|6828.8|6821.8|6825.8|6818.8|6831.8|6824.8|6825.8|6818.8|22
1602779400000|2020-10-15 16:30:00|6826.8|6819.8|6827.8|6819.8|6829.8|6822.8|6825.8|6819.8|27
1602779700000|2020-10-15 16:35:00|6828.8|6820.8|6828.8|6821.8|6831.8|6824.8|6826.8|6819.8|12
1602780000000|2020-10-15 16:40:00|6829.8|6820.8|6827.8|6819.8|6832.8|6825.8|6827.8|6819.8|19
1602780300000|2020-10-15 16:45:00|6826.8|6820.8|6826.8|6819.8|6828.8|6821.8|6822.8|6815.8|14
1602780600000|2020-10-15 16:50:00|6827.8|6818.8|6832.8|6824.8|6835.8|6828.8|6825.8|6818.8|18
1602780900000|2020-10-15 16:55:00|6831.8|6825.8|6833.8|6825.8|6835.8|6827.8|6829.8|6823.8|21
1602781200000|2020-10-15 17:00:00|6834.3|6825.3|6831.3|6824.3|6834.3|6826.3|6831.3|6823.3|2
1602781500000|2020-10-15 17:05:00|6830.3|6823.3|6830.3|6823.3|6835.3|6827.3|6828.3|6822.3|10
1602781800000|2020-10-15 17:10:00|6831.3|6825.3|6833.3|6826.3|6836.3|6828.3|6831.3|6824.3|0
1602782100000|2020-10-15 17:15:00|6834.3|6827.3|6832.3|6825.3|6836.3|6828.3|6832.3|6825.3|5
1602782400000|2020-10-15 17:20:00|6833.3|6826.3|6834.3|6826.3|6836.3|6828.3|6832.3|6825.3|2
1602782700000|2020-10-15 17:25:00|6833.3|6825.3|6835.3|6827.3|6837.3|6830.3|6833.3|6825.3|4
1602783000000|2020-10-15 17:30:00|6834.8|6827.8|6836.8|6828.8|6837.8|6830.8|6833.8|6827.8|11
1602783300000|2020-10-15 17:35:00|6835.8|6829.8|6834.8|6827.8|6837.8|6830.8|6834.8|6827.8|7
1602783600000|2020-10-15 17:40:00|6835.8|6828.8|6837.8|6830.8|6837.8|6830.8|6832.8|6826.8|44
1602783900000|2020-10-15 17:45:00|6838.8|6831.8|6835.8|6828.8|6838.8|6831.8|6833.8|6827.8|28
1602784200000|2020-10-15 17:50:00|6834.8|6827.8|6829.8|6821.8|6834.8|6827.8|6827.8|6820.8|88
1602784500000|2020-10-15 17:55:00|6828.8|6822.8|6830.5|6818.5|6831.8|6822.8|6827.8|6818.5|42
1602784800000|2020-10-15 18:00:00|6830.6|6818.6|6834.8|6822.8|6834.9|6822.9|6830.6|6818.6|0
1602785100000|2020-10-15 18:05:00|6834.7|6822.7|6836.6|6824.6|6836.8|6824.8|6834.4|6822.4|0
1602785400000|2020-10-15 18:10:00|6836.5|6824.5|6834.6|6822.6|6836.7|6824.7|6834.1|6822.1|0
1602785700000|2020-10-15 18:15:00|6835.5|6823.5|6834.6|6822.6|6836.7|6824.7|6834.3|6822.3|0
1602786000000|2020-10-15 18:20:00|6834.7|6822.7|6834.2|6822.2|6836.7|6824.7|6834.2|6822.2|0
1602786300000|2020-10-15 18:25:00|6834.3|6822.3|6835.6|6823.6|6836.6|6824.6|6834.2|6822.2|0
1602786600000|2020-10-15 18:30:00|6836.5|6824.5|6834.9|6822.9|6836.5|6824.5|6834.3|6822.3|0
1602786900000|2020-10-15 18:35:00|6834.8|6822.8|6828.5|6816.5|6834.9|6822.9|6828.3|6816.3|0
1602787200000|2020-10-15 18:40:00|6828.6|6816.6|6826.1|6814.1|6832.3|6820.3|6826|6814|0
1602787500000|2020-10-15 18:45:00|6826|6814|6825.6|6813.6|6827.5|6815.5|6823.4|6811.4|0
1602787800000|2020-10-15 18:50:00|6827.4|6815.4|6831.5|6819.5|6831.9|6819.9|6825.6|6813.6|0
1602788100000|2020-10-15 18:55:00|6831.4|6819.4|6834.1|6822.1|6836|6824|6831.4|6819.4|0
1602788400000|2020-10-15 19:00:00|6834|6822|6840.2|6828.2|6840.5|6828.5|6833.3|6821.3|0
1602788700000|2020-10-15 19:05:00|6840.1|6828.1|6838.7|6826.7|6840.5|6828.5|6838.2|6826.2|0
1602789000000|2020-10-15 19:10:00|6838.6|6826.6|6836.2|6824.2|6840.7|6828.7|6834|6822|0
1602789300000|2020-10-15 19:15:00|6836.1|6824.1|6839.2|6827.2|6839.3|6827.3|6836|6824|0
1602789600000|2020-10-15 19:20:00|6839.3|6827.3|6840.1|6828.1|6841.1|6829.1|6837.2|6825.2|0
1602789900000|2020-10-15 19:25:00|6841|6829|6841.3|6829.3|6843.7|6831.7|6839.2|6827.2|0
1602790200000|2020-10-15 19:30:00|6841.2|6829.2|6843.2|6831.2|6843.6|6831.6|6838.9|6826.9|0
1602790500000|2020-10-15 19:35:00|6843.3|6831.3|6845.5|6833.5|6845.5|6833.5|6841|6829|0
1602790800000|2020-10-15 19:40:00|6845.4|6833.4|6845.8|6833.8|6848.2|6836.2|6843.5|6831.5|0
1602791100000|2020-10-15 19:45:00|6845.9|6833.9|6838.7|6826.7|6845.9|6833.9|6836.8|6824.8|0
1602791400000|2020-10-15 19:50:00|6838.6|6826.6|6840.8|6828.8|6843.4|6831.4|6838.6|6826.6|0
1602791700000|2020-10-15 19:55:00|6840.9|6828.9|6841.5|6829.5|6841.6|6829.6|6835.2|6823.2|0
1602792000000|2020-10-15 20:00:00|6841.6|6829.6|6836.8|6824.8|6841.6|6829.6|6836.8|6824.8|0
1602792300000|2020-10-15 20:05:00|6836.4|6824.4|6838.1|6826.1|6839.8|6827.8|6836.4|6824.4|0
1602792600000|2020-10-15 20:10:00|6838.2|6826.2|6836.8|6824.8|6840.2|6828.2|6836.2|6824.2|0
1602792900000|2020-10-15 20:15:00|6837|6825|6836.2|6824.2|6837|6825|6835.7|6823.7|0
1602793200000|2020-10-15 20:20:00|6836.4|6824.4|6847.4|6835.4|6847.6|6835.6|6836.4|6824.4|0
1602793500000|2020-10-15 20:25:00|6847.6|6835.6|6847.1|6835.1|6847.6|6835.6|6846.9|6834.9|0
1602793800000|2020-10-15 20:30:00|6847.2|6835.2|6848.1|6836.1|6851.1|6839.1|6847.2|6835.2|0
1602794100000|2020-10-15 20:35:00|6848.2|6836.2|6847.7|6835.7|6849.8|6837.8|6847.7|6835.7|0
1602794400000|2020-10-15 20:40:00|6848.1|6836.1|6848.1|6836.1|6849.8|6837.8|6845.9|6833.9|0
1602794700000|2020-10-15 20:45:00|6848|6836|6846.1|6834.1|6849.5|6837.5|6842.8|6830.8|0
1602795000000|2020-10-15 20:50:00|6846.5|6834.5|6847.8|6835.8|6848.2|6836.2|6845.7|6833.7|0
1602795300000|2020-10-15 20:55:00|6847.4|6835.4|6842.1|6830.1|6847.8|6835.8|6841.8|6829.8|0
1602795600000|2020-10-15 21:00:00|6842.3|6830.3|6842.3|6830.3|6842.7|6830.7|6842.3|6830.3|0
1602795900000|2020-10-15 21:05:00|6842.5|6830.5|6842.3|6830.3|6842.7|6830.7|6842.3|6830.3|0
1602796200000|2020-10-15 21:10:00|6842.7|6830.7|6842.9|6830.9|6843.1|6831.1|6842.7|6830.7|0
1602796500000|2020-10-15 21:15:00|6842.1|6830.1|6842.5|6830.5|6842.5|6830.5|6842.1|6830.1|0
1602796800000|2020-10-15 21:20:00|6842.3|6830.3|6842.1|6830.1|6842.7|6830.7|6842.1|6830.1|0
1602797100000|2020-10-15 21:25:00|6842.3|6830.3|6842.7|6830.7|6843.1|6831.1|6842.3|6830.3|0
1602798000000|2020-10-15 21:40:00|6842.9|6830.9|6844.7|6832.7|6844.9|6832.9|6842.7|6830.7|0
1602798300000|2020-10-15 21:45:00|6844.9|6832.9|6844.1|6832.1|6844.9|6832.9|6844.1|6832.1|0
1602798600000|2020-10-15 21:50:00|6843.9|6831.9|6844.7|6832.7|6844.7|6832.7|6843.5|6831.5|0
1602798900000|2020-10-15 21:55:00|6844.9|6832.9|6845.5|6833.5|6845.5|6833.5|6844.9|6832.9|0
1602799200000|2020-10-15 22:00:00|6845.8|6833.8|6848.7|6836.7|6849.6|6837.6|6845.6|6833.6|0
1602799500000|2020-10-15 22:05:00|6849.1|6837.1|6846.6|6834.6|6849.1|6837.1|6845.1|6833.1|0
1602799800000|2020-10-15 22:10:00|6846.8|6834.8|6847|6835|6849.1|6837.1|6846.6|6834.6|0
1602800100000|2020-10-15 22:15:00|6847.2|6835.2|6847|6835|6847.4|6835.4|6846.6|6834.6|0
1602800400000|2020-10-15 22:20:00|6847.4|6835.4|6845.2|6833.2|6847.4|6835.4|6845.2|6833.2|0
1602800700000|2020-10-15 22:25:00|6845.6|6833.6|6845.6|6833.6|6846|6834|6845.2|6833.2|0
1602801000000|2020-10-15 22:30:00|6846|6834|6841|6829|6846|6834|6841|6829|0
1602801300000|2020-10-15 22:35:00|6840.6|6828.6|6840.6|6828.6|6841.4|6829.4|6840.2|6828.2|0
1602801600000|2020-10-15 22:40:00|6840.7|6828.7|6840.6|6828.6|6842.5|6830.5|6840.6|6828.6|0
1602801900000|2020-10-15 22:45:00|6840.5|6828.5|6841.4|6829.4|6842|6830|6840.4|6828.4|0
1602802200000|2020-10-15 22:50:00|6841.6|6829.6|6840.6|6828.6|6841.6|6829.6|6840.6|6828.6|0
1602802500000|2020-10-15 22:55:00|6841|6829|6840.1|6828.1|6842|6830|6840.1|6828.1|0
1602802800000|2020-10-15 23:00:00|6870.5|6858.5|6871.1|6859.1|6871.1|6859.1|6869.9|6857.9|0
1602803100000|2020-10-15 23:05:00|6871.2|6859.2|6873.5|6861.5|6873.5|6861.5|6871.2|6859.2|0
1602803400000|2020-10-15 23:10:00|6873.6|6861.6|6877.7|6865.7|6877.7|6865.7|6873.6|6861.6|0
1602803700000|2020-10-15 23:15:00|6877.3|6865.3|6877.3|6865.3|6878.4|6866.4|6876.9|6864.9|0
1602804000000|2020-10-15 23:20:00|6876.9|6864.9|6882.6|6870.6|6884.1|6872.1|6876.9|6864.9|0
1602804300000|2020-10-15 23:25:00|6882.7|6870.7|6885.4|6873.4|6886.2|6874.2|6882.6|6870.6|0
1602804600000|2020-10-15 23:30:00|6885.8|6873.8|6883.4|6871.4|6885.8|6873.8|6882.5|6870.5|0
1602804900000|2020-10-15 23:35:00|6883.3|6871.3|6887.8|6875.8|6888.3|6876.3|6882.9|6870.9|0
1602805200000|2020-10-15 23:40:00|6887.4|6875.4|6885.7|6873.7|6887.4|6875.4|6885.3|6873.3|0
1602805500000|2020-10-15 23:45:00|6886.1|6874.1|6884.9|6872.9|6886.1|6874.1|6882.5|6870.5|0
1602805800000|2020-10-15 23:50:00|6884.8|6872.8|6880.6|6868.6|6884.8|6872.8|6880.6|6868.6|0
1602806100000|2020-10-15 23:55:00|6881.4|6869.4|6878.7|6866.7|6881.8|6869.8|6877.8|6865.8|0
1602806400000|2020-10-16 00:00:00|6878.9|6866.9|6876.1|6864.1|6881.8|6869.8|6871.2|6859.2|0
1602806700000|2020-10-16 00:05:00|6876.3|6864.3|6877.8|6865.8|6880.1|6868.1|6875.9|6863.9|0
1602807000000|2020-10-16 00:10:00|6877.9|6865.9|6873.9|6861.9|6879.7|6867.7|6872.2|6860.2|0
1602807300000|2020-10-16 00:15:00|6874|6862|6869|6857|6874.8|6862.8|6866.9|6854.9|0
1602807600000|2020-10-16 00:20:00|6868.2|6856.2|6864.7|6852.7|6870.9|6858.9|6864.6|6852.6|0
1602807900000|2020-10-16 00:25:00|6864.8|6852.8|6868.9|6856.9|6869.1|6857.1|6864.7|6852.7|0
1602808200000|2020-10-16 00:30:00|6869|6857|6868.9|6856.9|6871|6859|6866.8|6854.8|0
1602808500000|2020-10-16 00:35:00|6869|6857|6873.2|6861.2|6875.2|6863.2|6868.9|6856.9|0
1602808800000|2020-10-16 00:40:00|6873.9|6861.9|6873.1|6861.1|6875.2|6863.2|6871.1|6859.1|0
1602809100000|2020-10-16 00:45:00|6873.2|6861.2|6875.2|6863.2|6875.3|6863.3|6873.1|6861.1|0
1602809400000|2020-10-16 00:50:00|6875.6|6863.6|6875.2|6863.2|6879.4|6867.4|6875.1|6863.1|0
1602809700000|2020-10-16 00:55:00|6875.1|6863.1|6875.1|6863.1|6875.2|6863.2|6873|6861|0
1602810000000|2020-10-16 01:00:00|6875.2|6863.2|6885.7|6873.7|6887.9|6875.9|6875.2|6863.2|0
1602810300000|2020-10-16 01:05:00|6885.3|6873.3|6881.5|6869.5|6885.7|6873.7|6879.4|6867.4|0
1602810600000|2020-10-16 01:10:00|6881.6|6869.6|6877.3|6865.3|6882.6|6870.6|6877.3|6865.3|0
1602810900000|2020-10-16 01:15:00|6877.2|6865.2|6875.2|6863.2|6878.3|6866.3|6874.1|6862.1|0
1602811200000|2020-10-16 01:20:00|6875.6|6863.6|6879.2|6867.2|6879.2|6867.2|6875.1|6863.1|0
1602811500000|2020-10-16 01:25:00|6879.3|6867.3|6877.2|6865.2|6880.3|6868.3|6877.1|6865.1|0
1602811800000|2020-10-16 01:30:00|6878.2|6866.2|6879.3|6867.3|6883.4|6871.4|6877.1|6865.1|0
1602812100000|2020-10-16 01:35:00|6880|6868|6881.4|6869.4|6885.5|6873.5|6879.4|6867.4|0
1602812400000|2020-10-16 01:40:00|6881.5|6869.5|6885.1|6873.1|6885.1|6873.1|6881.5|6869.5|0
1602812700000|2020-10-16 01:45:00|6885|6873|6880.9|6868.9|6885.1|6873.1|6880.9|6868.9|0
1602813000000|2020-10-16 01:50:00|6881|6869|6878.9|6866.9|6883|6871|6876.8|6864.8|0
1602813300000|2020-10-16 01:55:00|6879.7|6867.7|6881|6869|6882|6870|6878.9|6866.9|0
1602813600000|2020-10-16 02:00:00|6880.9|6868.9|6882.9|6870.9|6882.9|6870.9|6878.9|6866.9|0
1602813900000|2020-10-16 02:05:00|6882.1|6870.1|6885|6873|6885|6873|6880.9|6868.9|0
1602814200000|2020-10-16 02:10:00|6884.9|6872.9|6886.9|6874.9|6887.1|6875.1|6882.9|6870.9|0
1602814500000|2020-10-16 02:15:00|6887|6875|6884.9|6872.9|6889.1|6877.1|6884.9|6872.9|0
1602814800000|2020-10-16 02:20:00|6884.8|6872.8|6884.9|6872.9|6884.9|6872.9|6882.8|6870.8|0
1602815100000|2020-10-16 02:25:00|6884.1|6872.1|6882.8|6870.8|6884.8|6872.8|6880.8|6868.8|0
1602815400000|2020-10-16 02:30:00|6882.4|6870.4|6881.8|6869.8|6884.9|6872.9|6880.8|6868.8|0
1602815700000|2020-10-16 02:35:00|6882.2|6870.2|6886.9|6874.9|6886.9|6874.9|6881.8|6869.8|0
1602816000000|2020-10-16 02:40:00|6887.7|6875.7|6889|6877|6889|6877|6886.9|6874.9|0
1602816300000|2020-10-16 02:45:00|6888.9|6876.9|6888.9|6876.9|6889|6877|6886.9|6874.9|0
1602816600000|2020-10-16 02:50:00|6889|6877|6886.9|6874.9|6889|6877|6886.8|6874.8|0
1602816900000|2020-10-16 02:55:00|6886.8|6874.8|6886.8|6874.8|6886.9|6874.9|6884.8|6872.8|0
1602817200000|2020-10-16 03:00:00|6886.6|6874.6|6886.6|6874.6|6888.7|6876.7|6886.6|6874.6|0
1602817500000|2020-10-16 03:05:00|6886.5|6874.5|6878.1|6866.1|6886.6|6874.6|6877.1|6865.1|0
1602817800000|2020-10-16 03:10:00|6878.2|6866.2|6879.2|6867.2|6880.2|6868.2|6878.1|6866.1|0
1602818100000|2020-10-16 03:15:00|6879.6|6867.6|6877.1|6865.1|6880.2|6868.2|6876|6864|0
1602818400000|2020-10-16 03:20:00|6876.7|6864.7|6873.9|6861.9|6877|6865|6871.7|6859.7|0
1602818700000|2020-10-16 03:25:00|6873.1|6861.1|6864.6|6852.6|6873.1|6861.1|6861.2|6849.2|0
1602819000000|2020-10-16 03:30:00|6866.6|6854.6|6856|6844|6866.7|6854.7|6852.9|6840.9|0
1602819300000|2020-10-16 03:35:00|6855.6|6843.6|6858.6|6846.6|6862.6|6850.6|6853.9|6841.9|0
1602819600000|2020-10-16 03:40:00|6859.3|6847.3|6862.6|6850.6|6862.7|6850.7|6859.3|6847.3|0
1602819900000|2020-10-16 03:45:00|6863|6851|6868.7|6856.7|6868.7|6856.7|6863|6851|0
1602820200000|2020-10-16 03:50:00|6868.3|6856.3|6868.7|6856.7|6868.7|6856.7|6866.6|6854.6|0
1602820500000|2020-10-16 03:55:00|6870.7|6858.7|6868.7|6856.7|6870.7|6858.7|6866.6|6854.6|0
1602820800000|2020-10-16 04:00:00|6868.4|6856.4|6866.5|6854.5|6870.5|6858.5|6864.4|6852.4|0
1602821100000|2020-10-16 04:05:00|6866.4|6854.4|6865.5|6853.5|6866.6|6854.6|6864.4|6852.4|0
1602821400000|2020-10-16 04:10:00|6865.1|6853.1|6862.4|6850.4|6866.5|6854.5|6862.3|6850.3|0
1602821700000|2020-10-16 04:15:00|6833.5|6821.5|6833.2|6821.2|6834.3|6822.3|6832.2|6820.2|0
1602822000000|2020-10-16 04:20:00|6833.6|6821.6|6832.2|6820.2|6834.3|6822.3|6832.1|6820.1|0
1602822300000|2020-10-16 04:25:00|6832.1|6820.1|6825.9|6813.9|6832.2|6820.2|6825.9|6813.9|0
1602822600000|2020-10-16 04:30:00|6853.3|6841.3|6858.2|6846.2|6858.2|6846.2|6852|6840|0
1602822900000|2020-10-16 04:35:00|6858.1|6846.1|6858.1|6846.1|6860.3|6848.3|6856.1|6844.1|0
1602823200000|2020-10-16 04:40:00|6858.9|6846.9|6860.2|6848.2|6860.2|6848.2|6858.1|6846.1|0
1602823500000|2020-10-16 04:45:00|6832.1|6820.1|6830.1|6818.1|6832.1|6820.1|6828|6816|0
1602823800000|2020-10-16 04:50:00|6830.2|6818.2|6828.1|6816.1|6830.2|6818.2|6828.1|6816.1|0
1602824100000|2020-10-16 04:55:00|6828.8|6816.8|6828|6816|6830.1|6818.1|6823.9|6811.9|0
1602824400000|2020-10-16 05:00:00|6856.2|6844.2|6862.4|6850.4|6862.5|6850.5|6856.2|6844.2|0
1602824700000|2020-10-16 05:05:00|6862.5|6850.5|6864.5|6852.5|6866.6|6854.6|6862.4|6850.4|0
1602825000000|2020-10-16 05:10:00|6864.6|6852.6|6866.7|6854.7|6866.8|6854.8|6864.6|6852.6|0
1602825300000|2020-10-16 05:15:00|6866.8|6854.8|6870.8|6858.8|6870.9|6858.9|6866.7|6854.7|0
1602825600000|2020-10-16 05:20:00|6870.9|6858.9|6870.7|6858.7|6873.9|6861.9|6870.7|6858.7|0
1602825900000|2020-10-16 05:25:00|6870.8|6858.8|6869.1|6857.1|6870.8|6858.8|6868.7|6856.7|0
1602826200000|2020-10-16 05:30:00|6869.8|6857.8|6870.8|6858.8|6870.9|6858.9|6867.7|6855.7|0
1602826500000|2020-10-16 05:35:00|6870.7|6858.7|6872.3|6860.3|6872.4|6860.4|6868|6856|0
1602826800000|2020-10-16 05:40:00|6872.7|6860.7|6876.2|6864.2|6876.4|6864.4|6872.3|6860.3|0
1602827100000|2020-10-16 05:45:00|6847.9|6835.9|6845.8|6833.8|6848|6836|6843.8|6831.8|0
1602827400000|2020-10-16 05:50:00|6845.9|6833.9|6847.9|6835.9|6847.9|6835.9|6845.8|6833.8|0
1602827700000|2020-10-16 05:55:00|6847.8|6835.8|6845.8|6833.8|6847.9|6835.9|6845.8|6833.8|0
1602828000000|2020-10-16 06:00:00|6873.9|6861.9|6847.5|6842.5|6874.1|6862.1|6844.5|6839.5|80
1602828300000|2020-10-16 06:05:00|6844.5|6839.5|6844.5|6839.5|6848|6843|6844|6839|17
1602828600000|2020-10-16 06:10:00|6845|6840|6832.5|6827.5|6845.5|6840.5|6832.5|6827.5|32
1602828900000|2020-10-16 06:15:00|6833|6828|6834|6829|6836.5|6831.5|6831.5|6826.5|19
1602829200000|2020-10-16 06:20:00|6833.5|6828.5|6831.5|6826.5|6833.5|6828.5|6828|6823|13
1602829500000|2020-10-16 06:25:00|6830.5|6825.5|6834|6829|6835|6830|6830|6825|10
1602829800000|2020-10-16 06:30:00|6834.5|6829.5|6839.5|6834.5|6839.5|6834.5|6833|6828|14
1602830100000|2020-10-16 06:35:00|6839|6834|6838.5|6833.5|6841|6836|6837.5|6832.5|8
1602830400000|2020-10-16 06:40:00|6839|6834|6841.5|6836.5|6842.5|6837.5|6839|6834|14
1602830700000|2020-10-16 06:45:00|6842.5|6837.5|6836.5|6831.5|6843.5|6838.5|6834.5|6829.5|20
1602831000000|2020-10-16 06:50:00|6837|6832|6838|6833|6842|6837|6835|6830|13
1602831300000|2020-10-16 06:55:00|6836.5|6831.5|6855.5|6850.5|6857|6852|6836.5|6831.5|41
1602831600000|2020-10-16 07:00:00|6856|6851|6840.5|6835.5|6882|6877|6840.5|6835.5|709
1602831900000|2020-10-16 07:05:00|6839.5|6834.5|6837.5|6832.5|6855|6850|6832.5|6827.5|269
1602832200000|2020-10-16 07:10:00|6837|6832|6838|6833|6844.5|6839.5|6829|6824|151
1602832500000|2020-10-16 07:15:00|6838.5|6833.5|6823.5|6818.5|6845|6840|6818.5|6813.5|188
1602832800000|2020-10-16 07:20:00|6824|6819|6824.5|6819.5|6833.5|6828.5|6820.5|6815.5|199
1602833100000|2020-10-16 07:25:00|6824|6819|6829|6824|6832|6827|6817.5|6812.5|133
1602833400000|2020-10-16 07:30:00|6828|6823|6804|6799|6835|6830|6804|6799|130
1602833700000|2020-10-16 07:35:00|6803|6798|6812|6807|6817.5|6812.5|6800|6795|126
1602834000000|2020-10-16 07:40:00|6809.4|6804.4|6820.4|6815.4|6821.9|6816.9|6807.4|6802.4|152
1602834300000|2020-10-16 07:45:00|6819.4|6814.4|6824.4|6819.4|6824.4|6819.4|6815.9|6810.9|212
1602834600000|2020-10-16 07:50:00|6823.4|6818.4|6825.4|6820.4|6829.4|6824.4|6821.9|6816.9|146
1602834900000|2020-10-16 07:55:00|6826.4|6821.4|6831.9|6826.9|6834.9|6829.9|6825.4|6820.4|116
1602835200000|2020-10-16 08:00:00|6832.4|6827.4|6822.4|6817.4|6834.4|6829.4|6820.4|6815.4|122
1602835500000|2020-10-16 08:05:00|6821.9|6816.9|6815.9|6810.9|6830.9|6825.9|6815.9|6810.9|184
1602835800000|2020-10-16 08:10:00|6815.4|6810.4|6810.9|6805.9|6817.9|6812.9|6808.4|6803.4|125
1602836100000|2020-10-16 08:15:00|6811.4|6806.4|6804.9|6799.9|6814.4|6809.4|6804.9|6799.9|87
1602836400000|2020-10-16 08:20:00|6805.4|6800.4|6817.4|6812.4|6818.9|6813.9|6805.4|6800.4|54
1602836700000|2020-10-16 08:25:00|6816.4|6811.4|6815.4|6810.4|6819.9|6814.9|6813.4|6808.4|71
1602837000000|2020-10-16 08:30:00|6814.9|6809.9|6821.4|6816.4|6821.9|6816.9|6810.9|6805.9|118
1602837300000|2020-10-16 08:35:00|6820.9|6815.9|6821.4|6816.4|6823.4|6818.4|6819.4|6814.4|51
1602837600000|2020-10-16 08:40:00|6820.9|6815.9|6814.9|6809.9|6823.9|6818.9|6808.9|6803.9|205
1602837900000|2020-10-16 08:45:00|6814.4|6809.4|6817.4|6812.4|6821.9|6816.9|6813.9|6808.9|115
1602838200000|2020-10-16 08:50:00|6817.9|6812.9|6824.4|6819.4|6825.4|6820.4|6817.9|6812.9|76
1602838500000|2020-10-16 08:55:00|6824.9|6819.9|6829.4|6824.4|6830.9|6825.9|6823.9|6818.9|83
1602838800000|2020-10-16 09:00:00|6829.9|6824.9|6824.9|6819.9|6830.9|6825.9|6821.9|6816.9|77
1602839100000|2020-10-16 09:05:00|6825.4|6820.4|6814.4|6809.4|6825.4|6820.4|6812.9|6807.9|116
1602839400000|2020-10-16 09:10:00|6814.9|6809.9|6807.9|6802.9|6816.4|6811.4|6806.4|6801.4|81
1602839700000|2020-10-16 09:15:00|6807.4|6802.4|6814.4|6809.4|6814.9|6809.9|6803.9|6798.9|66
1602840000000|2020-10-16 09:20:00|6813.9|6808.9|6799.4|6794.4|6815.9|6810.9|6799.4|6794.4|86
1602840300000|2020-10-16 09:25:00|6798.4|6793.4|6794.4|6789.4|6805.9|6800.9|6794.4|6789.4|86
1602840600000|2020-10-16 09:30:00|6793.9|6788.9|6801.9|6796.9|6801.9|6796.9|6793.9|6788.9|63
1602840900000|2020-10-16 09:35:00|6801.4|6796.4|6794.4|6789.4|6801.4|6796.4|6793.4|6788.4|69
1602841200000|2020-10-16 09:40:00|6794.9|6789.9|6795.4|6790.4|6796.9|6791.9|6787.4|6782.4|165
1602841500000|2020-10-16 09:45:00|6794.9|6789.9|6789.4|6784.4|6795.4|6790.4|6785.9|6780.9|85
1602841800000|2020-10-16 09:50:00|6788.4|6783.4|6803.4|6798.4|6804.4|6799.4|6787.9|6782.9|110
1602842100000|2020-10-16 09:55:00|6802.4|6797.4|6805.9|6800.9|6809.4|6804.4|6800.4|6795.4|101
1602842400000|2020-10-16 10:00:00|6805.4|6800.4|6810.4|6805.4|6812.4|6807.4|6799.9|6794.9|169
1602842700000|2020-10-16 10:05:00|6810.9|6805.9|6807.9|6802.9|6812.4|6807.4|6803.9|6798.9|68
1602843000000|2020-10-16 10:10:00|6808.4|6803.4|6810.4|6805.4|6814.9|6809.9|6808.4|6803.4|52
1602843300000|2020-10-16 10:15:00|6811.4|6806.4|6823.9|6818.9|6826.4|6821.4|6810.9|6805.9|111
1602843600000|2020-10-16 10:20:00|6823.4|6818.4|6835.9|6830.9|6837.4|6832.4|6823.4|6818.4|118
1602843900000|2020-10-16 10:25:00|6834.9|6829.9|6844.4|6839.4|6844.9|6839.9|6834.9|6829.9|80
1602844200000|2020-10-16 10:30:00|6844.9|6839.9|6853.4|6848.4|6855.4|6850.4|6843.9|6838.9|110
1602844500000|2020-10-16 10:35:00|6852.9|6847.9|6858.4|6853.4|6861.9|6856.9|6851.4|6846.4|154
1602844800000|2020-10-16 10:40:00|6858.9|6853.9|6863.4|6858.4|6863.9|6858.9|6856.9|6851.9|91
1602845100000|2020-10-16 10:45:00|6862.9|6857.9|6848.4|6843.4|6862.9|6857.9|6847.4|6842.4|81
1602845400000|2020-10-16 10:50:00|6847.4|6842.4|6829.9|6824.9|6847.4|6842.4|6826.4|6821.4|160
1602845700000|2020-10-16 10:55:00|6830.4|6825.4|6841.4|6836.4|6841.4|6836.4|6824.9|6819.9|137
1602846000000|2020-10-16 11:00:00|6842.4|6837.4|6837.4|6832.4|6849.4|6844.4|6835.9|6830.9|73
1602846300000|2020-10-16 11:05:00|6836.9|6831.9|6834.9|6829.9|6843.4|6838.4|6833.9|6828.9|159
1602846600000|2020-10-16 11:10:00|6835.4|6830.4|6831.4|6826.4|6837.9|6832.9|6829.9|6824.9|52
1602846900000|2020-10-16 11:15:00|6830.9|6825.9|6835.4|6830.4|6840.4|6835.4|6830.4|6825.4|65
1602847200000|2020-10-16 11:20:00|6834.9|6829.9|6827.9|6822.9|6838.4|6833.4|6827.9|6822.9|55
1602847500000|2020-10-16 11:25:00|6829.4|6824.4|6837.9|6832.9|6837.9|6832.9|6829.4|6824.4|37
1602847800000|2020-10-16 11:30:00|6838.4|6833.4|6837.4|6832.4|6840.4|6835.4|6833.9|6828.9|90
1602848100000|2020-10-16 11:35:00|6836.9|6831.9|6837.9|6832.9|6838.9|6833.9|6834.9|6829.9|66
1602848400000|2020-10-16 11:40:00|6837.2|6832.2|6843.7|6838.7|6846.2|6841.2|6836.7|6831.7|150
1602848700000|2020-10-16 11:45:00|6843.2|6838.2|6846.7|6841.7|6848.7|6843.7|6842.7|6837.7|75
1602849000000|2020-10-16 11:50:00|6847.2|6842.2|6839.7|6834.7|6847.2|6842.2|6839.7|6834.7|60
1602849300000|2020-10-16 11:55:00|6840.2|6835.2|6837.7|6832.7|6841.7|6836.7|6836.2|6831.2|63
1602849600000|2020-10-16 12:00:00|6837.2|6832.2|6837.7|6832.7|6838.7|6833.7|6831.2|6826.2|131
1602849900000|2020-10-16 12:05:00|6838.7|6833.7|6834.7|6829.7|6840.2|6835.2|6833.7|6828.7|67
1602850200000|2020-10-16 12:10:00|6835.2|6830.2|6826.7|6821.7|6836.2|6831.2|6826.7|6821.7|77
1602850500000|2020-10-16 12:15:00|6827.7|6822.7|6829.2|6824.2|6830.2|6825.2|6824.2|6819.2|76
1602850800000|2020-10-16 12:20:00|6828.7|6823.7|6835.7|6830.7|6836.2|6831.2|6828.7|6823.7|74
1602851100000|2020-10-16 12:25:00|6836.2|6831.2|6830.2|6825.2|6837.2|6832.2|6830.2|6825.2|62
1602851400000|2020-10-16 12:30:00|6832.2|6827.2|6841.2|6836.2|6841.7|6836.7|6832.2|6827.2|148
1602851700000|2020-10-16 12:35:00|6840.7|6835.7|6843.7|6838.7|6844.2|6839.2|6839.2|6834.2|69
1602852000000|2020-10-16 12:40:00|6843.2|6838.2|6837.2|6832.2|6843.7|6838.7|6835.7|6830.7|59
1602852300000|2020-10-16 12:45:00|6836.7|6831.7|6835.7|6830.7|6842.2|6837.2|6835.2|6830.2|45
1602852600000|2020-10-16 12:50:00|6836.2|6831.2|6842.2|6837.2|6842.7|6837.7|6835.7|6830.7|54
1602852900000|2020-10-16 12:55:00|6842.7|6837.7|6832.7|6827.7|6843.2|6838.2|6831.2|6826.2|31
1602853200000|2020-10-16 13:00:00|6833.7|6828.7|6837.7|6832.7|6842.2|6837.2|6833.7|6828.7|95
1602853500000|2020-10-16 13:05:00|6837.2|6832.2|6825.7|6820.7|6839.7|6834.7|6825.7|6820.7|82
1602853800000|2020-10-16 13:10:00|6825.2|6820.2|6835.2|6830.2|6836.7|6831.7|6824.7|6819.7|101
1602854100000|2020-10-16 13:15:00|6834.7|6829.7|6837.2|6832.2|6837.2|6832.2|6830.7|6825.7|158
1602854400000|2020-10-16 13:20:00|6836.7|6831.7|6833.2|6828.2|6837.2|6832.2|6832.7|6827.7|45
1602854700000|2020-10-16 13:25:00|6833.7|6828.7|6825.2|6820.2|6834.7|6829.7|6824.2|6819.2|73
1602855000000|2020-10-16 13:30:00|6825.7|6820.7|6830.7|6825.7|6832.7|6827.7|6822.2|6817.2|114
1602855300000|2020-10-16 13:35:00|6830.2|6825.2|6817.7|6812.7|6833.7|6828.7|6812.7|6807.7|232
1602855600000|2020-10-16 13:40:00|6819.2|6814.2|6809.7|6804.7|6819.2|6814.2|6809.2|6804.2|183
1602855900000|2020-10-16 13:45:00|6810.2|6805.2|6820.7|6815.7|6821.7|6816.7|6809.2|6804.2|185
1602856200000|2020-10-16 13:50:00|6821.7|6816.7|6806.7|6801.7|6821.7|6816.7|6803.7|6798.7|183
1602856500000|2020-10-16 13:55:00|6807.7|6802.7|6829.2|6824.2|6838.7|6833.7|6807.2|6802.2|237
1602856800000|2020-10-16 14:00:00|6828.7|6823.7|6838.7|6833.7|6841.2|6836.2|6828.7|6823.7|207
1602857100000|2020-10-16 14:05:00|6836.7|6831.7|6833.7|6828.7|6839.7|6834.7|6833.2|6828.2|131
1602857400000|2020-10-16 14:10:00|6834|6829|6834|6829|6836|6831|6830|6825|188
1602857700000|2020-10-16 14:15:00|6833.5|6828.5|6841|6836|6843.5|6838.5|6829.5|6824.5|162
1602858000000|2020-10-16 14:20:00|6841.5|6836.5|6846|6841|6852.5|6847.5|6839|6834|333
1602858300000|2020-10-16 14:25:00|6846.5|6841.5|6865.5|6860.5|6865.5|6860.5|6846.5|6841.5|406
1602858600000|2020-10-16 14:30:00|6866.5|6861.5|6868|6863|6869.5|6864.5|6861.5|6856.5|306
1602858900000|2020-10-16 14:35:00|6867.5|6862.5|6861|6856|6873|6868|6859.5|6854.5|234
1602859200000|2020-10-16 14:40:00|6860|6855|6860|6855|6869.5|6864.5|6858.5|6853.5|207
1602859500000|2020-10-16 14:45:00|6862|6857|6865|6860|6869|6864|6862|6857|237
1602859800000|2020-10-16 14:50:00|6864.5|6859.5|6860.5|6855.5|6868.5|6863.5|6858.5|6853.5|172
1602860100000|2020-10-16 14:55:00|6860|6855|6863|6858|6867.5|6862.5|6859.5|6854.5|171
1602860400000|2020-10-16 15:00:00|6864|6859|6867|6862|6869|6864|6861.5|6856.5|131
1602860700000|2020-10-16 15:05:00|6866.5|6861.5|6868|6863|6871|6866|6866.5|6861.5|207
1602861000000|2020-10-16 15:10:00|6868.5|6863.5|6869|6864|6876.5|6871.5|6865|6860|285
1602861300000|2020-10-16 15:15:00|6869.5|6864.5|6871.5|6866.5|6873|6868|6864.5|6859.5|216
1602861600000|2020-10-16 15:20:00|6871|6866|6863|6858|6871.5|6866.5|6861.5|6856.5|399
1602861900000|2020-10-16 15:25:00|6861.5|6856.5|6865|6860|6871|6866|6861.5|6856.5|496
1602862200000|2020-10-16 15:30:00|6866|6859|6854|6847|6867|6859|6852|6845|680
1602862500000|2020-10-16 15:35:00|6855|6848|6866|6858|6866|6859|6854|6846|238
1602862800000|2020-10-16 15:40:00|6865|6857|6864|6856|6867|6861|6862|6855|83
1602863100000|2020-10-16 15:45:00|6863|6857|6868|6860|6868|6862|6863|6857|22
1602863400000|2020-10-16 15:50:00|6870|6861|6870|6863|6871|6863|6868|6861|28
1602863700000|2020-10-16 15:55:00|6871|6864|6869|6862|6872|6864|6869|6862|14
1602864000000|2020-10-16 16:00:00|6868|6860|6864|6857|6868|6861|6862|6856|11
1602864300000|2020-10-16 16:05:00|6863|6856|6861|6853|6863|6856|6857|6850|13
1602864600000|2020-10-16 16:10:00|6860|6854|6864|6856|6864|6856|6859|6854|14
1602864900000|2020-10-16 16:15:00|6863|6857|6865|6858|6867|6859|6862|6857|8
1602865200000|2020-10-16 16:20:00|6863|6856|6858|6850|6864|6856|6856|6850|43
1602865500000|2020-10-16 16:25:00|6857|6851|6860|6852|6860|6853|6856|6850|14
1602865800000|2020-10-16 16:30:00|6859|6851|6856|6848|6859|6851|6852|6845|37
1602866100000|2020-10-16 16:35:00|6857|6849|6854|6846|6857|6849|6853|6845|3
1602866400000|2020-10-16 16:40:00|6853|6844|6853|6845|6854|6846|6849|6843|8
1602866700000|2020-10-16 16:45:00|6854|6846|6855|6848|6855|6848|6853|6845|4
1602867000000|2020-10-16 16:50:00|6856|6846|6857|6849|6857|6849|6853|6846|5
1602867300000|2020-10-16 16:55:00|6856|6850|6861|6853|6861|6853|6856|6850|4
1602867600000|2020-10-16 17:00:00|6862|6854|6859|6852|6862|6854|6859|6852|1
1602867900000|2020-10-16 17:05:00|6860|6853|6862|6854|6863|6855|6859|6852|1
1602868200000|2020-10-16 17:10:00|6861|6853|6860|6852|6862|6855|6859|6852|1
1602868500000|2020-10-16 17:15:00|6859|6853|6862|6854|6862|6854|6859|6852|8
1602868800000|2020-10-16 17:20:00|6861|6853|6861|6854|6862|6854|6860|6853|5
1602869100000|2020-10-16 17:25:00|6859|6853|6861|6853|6861|6854|6859|6853|4
1602869400000|2020-10-16 17:30:00|6859|6854|6858|6852|6864|6856|6858|6852|36
1602869700000|2020-10-16 17:35:00|6859|6850|6859|6850|6859|6852|6858|6849|20
1602870000000|2020-10-16 17:40:00|6860|6851|6857|6849|6860|6852|6857|6848|3
1602870300000|2020-10-16 17:45:00|6856|6850|6859|6853|6860|6853|6856|6849|30
1602870600000|2020-10-16 17:50:00|6862|6851|6864|6857|6864|6857|6862|6851|14
1602870900000|2020-10-16 17:55:00|6863|6856|6864.6|6852.6|6865|6857.5|6862|6852.6|16
1602871200000|2020-10-16 18:00:00|6864.7|6852.7|6862.1|6850.1|6867.8|6855.8|6861.9|6849.9|0
1602871500000|2020-10-16 18:05:00|6862.3|6850.3|6866.8|6854.8|6866.9|6854.9|6862.3|6850.3|0
1602871800000|2020-10-16 18:10:00|6866.9|6854.9|6868.8|6856.8|6869.4|6857.4|6864.8|6852.8|0
1602872100000|2020-10-16 18:15:00|6868.9|6856.9|6866.8|6854.8|6869|6857|6866.8|6854.8|0
1602872400000|2020-10-16 18:20:00|6866.9|6854.9|6866.8|6854.8|6868.9|6856.9|6866.7|6854.7|0
1602872700000|2020-10-16 18:25:00|6866.7|6854.7|6867.1|6855.1|6867.2|6855.2|6866.6|6854.6|0
1602873000000|2020-10-16 18:30:00|6867.2|6855.2|6867.2|6855.2|6867.2|6855.2|6866.8|6854.8|0
1602873300000|2020-10-16 18:35:00|6867.1|6855.1|6870.9|6858.9|6871.1|6859.1|6867|6855|0
1602873600000|2020-10-16 18:40:00|6870.8|6858.8|6868.7|6856.7|6870.9|6858.9|6868.4|6856.4|0
1602873900000|2020-10-16 18:45:00|6868.6|6856.6|6866.5|6854.5|6868.8|6856.8|6866.3|6854.3|0
1602874200000|2020-10-16 18:50:00|6866.6|6854.6|6871.1|6859.1|6871.1|6859.1|6866.5|6854.5|0
1602874500000|2020-10-16 18:55:00|6871|6859|6871.3|6859.3|6872.3|6860.3|6871|6859|0
1602874800000|2020-10-16 19:00:00|6871.2|6859.2|6862.8|6850.8|6871.4|6859.4|6860.7|6848.7|0
1602875100000|2020-10-16 19:05:00|6862.7|6850.7|6862.4|6850.4|6864.8|6852.8|6860.3|6848.3|0
1602875400000|2020-10-16 19:10:00|6862.3|6850.3|6857.7|6845.7|6862.4|6850.4|6857.6|6845.6|0
1602875700000|2020-10-16 19:15:00|6857.6|6845.6|6857.9|6845.9|6860|6848|6857.6|6845.6|0
1602876000000|2020-10-16 19:20:00|6857.8|6845.8|6857.7|6845.7|6857.9|6845.9|6855.3|6843.3|0
1602876300000|2020-10-16 19:25:00|6857.8|6845.8|6859.6|6847.6|6859.8|6847.8|6855.5|6843.5|0
1602876600000|2020-10-16 19:30:00|6857.8|6845.8|6853.3|6841.3|6859.8|6847.8|6853|6841|0
1602876900000|2020-10-16 19:35:00|6853.4|6841.4|6850.4|6838.4|6855.6|6843.6|6850.4|6838.4|0
1602877200000|2020-10-16 19:40:00|6850.3|6838.3|6853.8|6841.8|6853.9|6841.9|6849.7|6837.7|0
1602877500000|2020-10-16 19:45:00|6853.6|6841.6|6855.8|6843.8|6858.1|6846.1|6851.7|6839.7|0
1602877800000|2020-10-16 19:50:00|6854|6842|6854.5|6842.5|6855.6|6843.6|6852.7|6840.7|0
1602878100000|2020-10-16 19:55:00|6854.6|6842.6|6853|6841|6859.4|6847.4|6849.9|6837.9|0
1602878400000|2020-10-16 20:00:00|6849.4|6837.4|6844.5|6832.5|6851.2|6839.2|6842.8|6830.8|0
1602878700000|2020-10-16 20:05:00|6844.4|6832.4|6834.3|6822.3|6844.4|6832.4|6833.5|6821.5|0
1602879000000|2020-10-16 20:10:00|6834.5|6822.5|6829|6817|6837.1|6825.1|6827.4|6815.4|0
1602879300000|2020-10-16 20:15:00|6829.1|6817.1|6830.8|6818.8|6831.2|6819.2|6828.9|6816.9|0
1602879600000|2020-10-16 20:20:00|6831|6819|6832.6|6820.6|6833.5|6821.5|6830.5|6818.5|0
1602879900000|2020-10-16 20:25:00|6832.9|6820.9|6831.6|6819.6|6832.9|6820.9|6830.8|6818.8|0
1602880200000|2020-10-16 20:30:00|6831.8|6819.8|6831.9|6819.9|6836.6|6824.6|6831|6819|0
1602880500000|2020-10-16 20:35:00|6831.5|6819.5|6834.6|6822.6|6835.9|6823.9|6831.5|6819.5|0
1602880800000|2020-10-16 20:40:00|6834.7|6822.7|6835.1|6823.1|6836.3|6824.3|6833.4|6821.4|0
1602881100000|2020-10-16 20:45:00|6835.5|6823.5|6833.9|6821.9|6836|6824|6833.2|6821.2|0
1602881400000|2020-10-16 20:50:00|6833.8|6821.8|6834.7|6822.7|6835.5|6823.5|6832.4|6820.4|0
1602881700000|2020-10-16 20:55:00|6834.3|6822.3|6834.3|6822.3|6835.5|6823.5|6832.8|6820.8|0
1603058400000|2020-10-18 22:00:00|6851.6|6839.6|6854.4|6842.4|6856.5|6844.5|6850.3|6838.3|0
1603058700000|2020-10-18 22:05:00|6854.6|6842.6|6858.6|6846.6|6860.5|6848.5|6853.9|6841.9|0
1603059000000|2020-10-18 22:10:00|6858.8|6846.8|6857.9|6845.9|6859.2|6847.2|6857.5|6845.5|0
1603059300000|2020-10-18 22:15:00|6857.7|6845.7|6857.4|6845.4|6861.9|6849.9|6856.4|6844.4|0
1603059600000|2020-10-18 22:20:00|6857.6|6845.6|6859.3|6847.3|6860.4|6848.4|6856.4|6844.4|0
1603059900000|2020-10-18 22:25:00|6859.5|6847.5|6859.1|6847.1|6860.8|6848.8|6859.1|6847.1|0
1603060200000|2020-10-18 22:30:00|6859.5|6847.5|6862.7|6850.7|6863.5|6851.5|6859.5|6847.5|0
1603060500000|2020-10-18 22:35:00|6862.6|6850.6|6859.7|6847.7|6863.3|6851.3|6859.3|6847.3|0
1603060800000|2020-10-18 22:40:00|6860.1|6848.1|6859.6|6847.6|6860.1|6848.1|6859.3|6847.3|0
1603061100000|2020-10-18 22:45:00|6905.3|6893.3|6905.1|6893.1|6905.5|6893.5|6905.1|6893.1|0
1603061400000|2020-10-18 22:50:00|6904.7|6892.7|6904.9|6892.9|6906.4|6894.4|6904.7|6892.7|0
1603061700000|2020-10-18 22:55:00|6905.1|6893.1|6904.3|6892.3|6905.3|6893.3|6903.4|6891.4|0
1603062000000|2020-10-18 23:00:00|6904.2|6892.2|6902.6|6890.6|6904.9|6892.9|6902.2|6890.2|0
1603062300000|2020-10-18 23:05:00|6903|6891|6904.3|6892.3|6905.3|6893.3|6903|6891|0
1603062600000|2020-10-18 23:10:00|6904.9|6892.9|6904.3|6892.3|6905.1|6893.1|6903.4|6891.4|0
1603062900000|2020-10-18 23:15:00|6904.5|6892.5|6903.8|6891.8|6906.2|6894.2|6903.8|6891.8|0
1603063200000|2020-10-18 23:20:00|6903.4|6891.4|6902.6|6890.6|6903.8|6891.8|6902.2|6890.2|0
1603063500000|2020-10-18 23:25:00|6902.4|6890.4|6903.4|6891.4|6903.8|6891.8|6902.2|6890.2|0
1603063800000|2020-10-18 23:30:00|6903|6891|6902.2|6890.2|6903.4|6891.4|6900.9|6888.9|0
1603064100000|2020-10-18 23:35:00|6902.6|6890.6|6907.4|6895.4|6907.9|6895.9|6902.6|6890.6|0
1603064400000|2020-10-18 23:40:00|6907.6|6895.6|6905.7|6893.7|6907.9|6895.9|6905.3|6893.3|0
1603064700000|2020-10-18 23:45:00|6905.3|6893.3|6905.3|6893.3|6905.7|6893.7|6904.9|6892.9|0
1603065000000|2020-10-18 23:50:00|6905.5|6893.5|6904.9|6892.9|6905.7|6893.7|6904.3|6892.3|0
1603065300000|2020-10-18 23:55:00|6905.3|6893.3|6903.8|6891.8|6905.3|6893.3|6903.4|6891.4|0
1603065600000|2020-10-19 00:00:00|6903.9|6891.9|6908.7|6896.7|6910.6|6898.6|6903.9|6891.9|0
1603065900000|2020-10-19 00:05:00|6908.9|6896.9|6907.4|6895.4|6910|6898|6907|6895|0
1603066200000|2020-10-19 00:10:00|6907.6|6895.6|6907.9|6895.9|6908.7|6896.7|6907|6895|0
1603066500000|2020-10-19 00:15:00|6889.5|6877.5|6899.4|6887.4|6899.4|6887.4|6888.5|6876.5|0
1603066800000|2020-10-19 00:20:00|6898.6|6886.6|6895.3|6883.3|6898.6|6886.6|6893.4|6881.4|0
1603067100000|2020-10-19 00:25:00|6895.4|6883.4|6895.3|6883.3|6897.3|6885.3|6893.3|6881.3|0
1603067400000|2020-10-19 00:30:00|6895.4|6883.4|6897.4|6885.4|6897.4|6885.4|6895.4|6883.4|0
1603067700000|2020-10-19 00:35:00|6898.2|6886.2|6897.3|6885.3|6901.4|6889.4|6897.3|6885.3|0
1603068000000|2020-10-19 00:40:00|6897.7|6885.7|6898.3|6886.3|6901.4|6889.4|6897.3|6885.3|0
1603068300000|2020-10-19 00:45:00|6898.6|6886.6|6897.2|6885.2|6901.2|6889.2|6897.2|6885.2|0
1603068600000|2020-10-19 00:50:00|6897.9|6885.9|6899.2|6887.2|6901.3|6889.3|6897.9|6885.9|0
1603068900000|2020-10-19 00:55:00|6898.5|6886.5|6901.3|6889.3|6903.3|6891.3|6897.2|6885.2|0
1603069200000|2020-10-19 01:00:00|6902.1|6890.1|6901.3|6889.3|6905.4|6893.4|6899.2|6887.2|0
1603069500000|2020-10-19 01:05:00|6901.7|6889.7|6903.4|6891.4|6903.6|6891.6|6901.2|6889.2|0
1603069800000|2020-10-19 01:10:00|6903.5|6891.5|6905.6|6893.6|6905.6|6893.6|6901.4|6889.4|0
1603070100000|2020-10-19 01:15:00|6882.4|6870.4|6885.9|6873.9|6887.9|6875.9|6881.6|6869.6|0
1603070400000|2020-10-19 01:20:00|6885.8|6873.8|6887.8|6875.8|6887.9|6875.9|6885.8|6873.8|0
1603070700000|2020-10-19 01:25:00|6887.9|6875.9|6889.9|6877.9|6889.9|6877.9|6887.8|6875.8|0
1603071000000|2020-10-19 01:30:00|6913.1|6901.1|6913.9|6901.9|6915.9|6903.9|6911.8|6899.8|0
1603071300000|2020-10-19 01:35:00|6913.1|6901.1|6916|6904|6916|6904|6911.8|6899.8|0
1603071600000|2020-10-19 01:40:00|6915.2|6903.2|6913.9|6901.9|6915.2|6903.2|6913.9|6901.9|0
1603071900000|2020-10-19 01:45:00|6889.9|6877.9|6887.9|6875.9|6890|6878|6887.9|6875.9|0
1603072200000|2020-10-19 01:50:00|6888|6876|6890|6878|6890|6878|6887.9|6875.9|0
1603072500000|2020-10-19 01:55:00|6892|6880|6884.2|6872.2|6892|6880|6878|6866|0
1603072800000|2020-10-19 02:00:00|6908.1|6896.1|6910.3|6898.3|6914.5|6902.5|6906.1|6894.1|0
1603073100000|2020-10-19 02:05:00|6910.2|6898.2|6908.3|6896.3|6912.3|6900.3|6906.1|6894.1|0
1603073400000|2020-10-19 02:10:00|6908.2|6896.2|6906.3|6894.3|6910.3|6898.3|6906.2|6894.2|0
1603073700000|2020-10-19 02:15:00|6906.2|6894.2|6902.1|6890.1|6906.2|6894.2|6900.2|6888.2|0
1603074000000|2020-10-19 02:20:00|6902.2|6890.2|6902.2|6890.2|6902.2|6890.2|6900.1|6888.1|0
1603074300000|2020-10-19 02:25:00|6903|6891|6903.2|6891.2|6904.3|6892.3|6902.2|6890.2|0
1603074600000|2020-10-19 02:30:00|6902.2|6890.2|6898.1|6886.1|6904.2|6892.2|6898.1|6886.1|0
1603074900000|2020-10-19 02:35:00|6898|6886|6902.2|6890.2|6902.2|6890.2|6898|6886|0
1603075200000|2020-10-19 02:40:00|6902.1|6890.1|6897.2|6885.2|6902.1|6890.1|6896.1|6884.1|0
1603075500000|2020-10-19 02:45:00|6896.8|6884.8|6896.2|6884.2|6900.2|6888.2|6896.2|6884.2|0
1603075800000|2020-10-19 02:50:00|6896.1|6884.1|6898.2|6886.2|6898.2|6886.2|6895.1|6883.1|0
1603076100000|2020-10-19 02:55:00|6898.1|6886.1|6900.4|6888.4|6900.4|6888.4|6896.2|6884.2|0
1603076400000|2020-10-19 03:00:00|6900.5|6888.5|6900.5|6888.5|6900.5|6888.5|6898.4|6886.4|0
1603076700000|2020-10-19 03:05:00|6899.7|6887.7|6900.5|6888.5|6900.5|6888.5|6898.5|6886.5|0
1603077000000|2020-10-19 03:10:00|6900.4|6888.4|6896.4|6884.4|6900.4|6888.4|6896.3|6884.3|0
1603077300000|2020-10-19 03:15:00|6896|6884|6889.2|6877.2|6896.4|6884.4|6888.2|6876.2|0
1603077600000|2020-10-19 03:20:00|6888.8|6876.8|6888|6876|6890|6878|6888|6876|0
1603077900000|2020-10-19 03:25:00|6888.4|6876.4|6890.1|6878.1|6892.2|6880.2|6888|6876|0
1603078200000|2020-10-19 03:30:00|6889.7|6877.7|6892.1|6880.1|6892.2|6880.2|6888.1|6876.1|0
1603078500000|2020-10-19 03:35:00|6891.7|6879.7|6892.2|6880.2|6892.2|6880.2|6890.1|6878.1|0
1603078800000|2020-10-19 03:40:00|6892.9|6880.9|6898.3|6886.3|6898.3|6886.3|6892.1|6880.1|0
1603079100000|2020-10-19 03:45:00|6897.3|6885.3|6900.4|6888.4|6900.4|6888.4|6897.3|6885.3|0
1603079400000|2020-10-19 03:50:00|6900.8|6888.8|6900.4|6888.4|6902.5|6890.5|6900.4|6888.4|0
1603080000000|2020-10-19 04:00:00|6901.2|6889.2|6902.4|6890.4|6902.4|6890.4|6901.2|6889.2|0
1603080300000|2020-10-19 04:05:00|6903.2|6891.2|6904.5|6892.5|6904.5|6892.5|6903.2|6891.2|0
1603080600000|2020-10-19 04:10:00|6904.6|6892.6|6904.6|6892.6|6904.6|6892.6|6904.5|6892.5|0
1603080900000|2020-10-19 04:15:00|6904.5|6892.5|6902.5|6890.5|6904.6|6892.6|6902.5|6890.5|0
1603081200000|2020-10-19 04:20:00|6901.8|6889.8|6900.6|6888.6|6901.8|6889.8|6900.5|6888.5|0
1603081500000|2020-10-19 04:25:00|6901.3|6889.3|6902.6|6890.6|6902.6|6890.6|6901.3|6889.3|0
1603081800000|2020-10-19 04:30:00|6878.5|6866.5|6876.5|6864.5|6878.6|6866.6|6876.5|6864.5|0
1603082100000|2020-10-19 04:35:00|6876.6|6864.6|6876.6|6864.6|6877.5|6865.5|6876.5|6864.5|0
1603082400000|2020-10-19 04:40:00|6876.5|6864.5|6878.6|6866.6|6878.7|6866.7|6874.6|6862.6|0
1603082700000|2020-10-19 04:45:00|6902.6|6890.6|6902.5|6890.5|6902.6|6890.6|6900.5|6888.5|0
1603083000000|2020-10-19 04:50:00|6900.5|6888.5|6900.5|6888.5|6900.5|6888.5|6898.4|6886.4|0
1603083300000|2020-10-19 04:55:00|6901.2|6889.2|6902.5|6890.5|6902.5|6890.5|6901.2|6889.2|0
1603083600000|2020-10-19 05:00:00|6901.7|6889.7|6904.6|6892.6|6904.6|6892.6|6900.5|6888.5|0
1603083900000|2020-10-19 05:05:00|6905.4|6893.4|6906.7|6894.7|6906.7|6894.7|6904.6|6892.6|0
1603084200000|2020-10-19 05:10:00|6906.6|6894.6|6906.7|6894.7|6908.7|6896.7|6904.6|6892.6|0
1603084500000|2020-10-19 05:15:00|6882.9|6870.9|6880.4|6868.4|6882.9|6870.9|6880.4|6868.4|0
1603085100000|2020-10-19 05:25:00|6881.1|6869.1|6892.3|6880.3|6896.3|6884.3|6881.1|6869.1|0
1603085400000|2020-10-19 05:30:00|6916.2|6904.2|6908.3|6896.3|6916.4|6904.4|6908.3|6896.3|0
1603085700000|2020-10-19 05:35:00|6908.2|6896.2|6903.7|6891.7|6908.2|6896.2|6903.7|6891.7|0
1603086000000|2020-10-19 05:40:00|6904.1|6892.1|6905.7|6893.7|6905.7|6893.7|6903.6|6891.6|0
1603086300000|2020-10-19 05:45:00|6906.5|6894.5|6905.7|6893.7|6907.7|6895.7|6905.7|6893.7|0
1603086600000|2020-10-19 05:50:00|6905.6|6893.6|6905.8|6893.8|6905.8|6893.8|6903.6|6891.6|0
1603086900000|2020-10-19 05:55:00|6906.6|6894.6|6905.9|6893.9|6909.9|6897.9|6905.8|6893.8|0
1603087200000|2020-10-19 06:00:00|6905.6|6893.6|6873.5|6868.5|6905.6|6893.6|6871.5|6866.5|76
1603087500000|2020-10-19 06:05:00|6874|6869|6878|6873|6880|6875|6871.5|6866.5|51
1603087800000|2020-10-19 06:10:00|6877.5|6872.5|6877.5|6872.5|6881.5|6876.5|6872.5|6867.5|26
1603088100000|2020-10-19 06:15:00|6878|6873|6881.5|6876.5|6881.5|6876.5|6876|6871|8
1603088400000|2020-10-19 06:20:00|6881|6876|6878.5|6873.5|6881|6876|6875.5|6870.5|15
1603088700000|2020-10-19 06:25:00|6878|6873|6876.5|6871.5|6878|6873|6876.5|6871.5|5
1603089000000|2020-10-19 06:30:00|6876|6871|6876|6871|6877.5|6872.5|6872|6867|16
1603089300000|2020-10-19 06:35:00|6875.5|6870.5|6880|6875|6880|6875|6875.5|6870.5|14
1603089600000|2020-10-19 06:40:00|6879.5|6874.5|6878|6873|6879.5|6874.5|6877.5|6872.5|12
1603089900000|2020-10-19 06:45:00|6878.5|6873.5|6885|6880|6885.5|6880.5|6878.5|6873.5|37
1603090200000|2020-10-19 06:50:00|6884.5|6879.5|6887|6882|6887|6882|6884.5|6879.5|10
1603090500000|2020-10-19 06:55:00|6887.5|6882.5|6885.5|6880.5|6892|6887|6884|6879|37
1603090800000|2020-10-19 07:00:00|6887.5|6882.5|6910.5|6905.5|6919|6914|6886|6881|412
1603091100000|2020-10-19 07:05:00|6912.5|6907.5|6923.5|6918.5|6929|6924|6910.5|6905.5|270
1603091400000|2020-10-19 07:10:00|6924|6919|6914|6909|6926|6921|6910|6905|248
1603091700000|2020-10-19 07:15:00|6915|6910|6923|6918|6926|6921|6911|6906|212
1603092000000|2020-10-19 07:20:00|6924.5|6919.5|6929.5|6924.5|6936|6931|6923.5|6918.5|176
1603092300000|2020-10-19 07:25:00|6929|6924|6914.5|6909.5|6933.5|6928.5|6914.5|6909.5|88
1603092600000|2020-10-19 07:30:00|6914|6909|6911|6906|6923|6918|6910.5|6905.5|63
1603092900000|2020-10-19 07:35:00|6910.5|6905.5|6909.5|6904.5|6914|6909|6906|6901|70
1603093200000|2020-10-19 07:40:00|6907.5|6902.5|6894|6889|6913.5|6908.5|6893.5|6888.5|112
1603093500000|2020-10-19 07:45:00|6893.5|6888.5|6892|6887|6897|6892|6891.5|6886.5|85
1603093800000|2020-10-19 07:50:00|6891.5|6886.5|6886|6881|6892.5|6887.5|6882.5|6877.5|75
1603094100000|2020-10-19 07:55:00|6885.5|6880.5|6881|6876|6887.5|6882.5|6875.5|6870.5|130
1603094400000|2020-10-19 08:00:00|6881.5|6876.5|6871|6866|6887|6882|6871|6866|88
1603094700000|2020-10-19 08:05:00|6870.5|6865.5|6869.5|6864.5|6871|6866|6860.5|6855.5|145
1603095000000|2020-10-19 08:10:00|6869|6864|6875|6870|6881|6876|6867|6862|85
1603095300000|2020-10-19 08:15:00|6874|6869|6872.5|6867.5|6875.5|6870.5|6869|6864|93
1603095600000|2020-10-19 08:20:00|6872|6867|6879.5|6874.5|6879.5|6874.5|6872|6867|48
1603095900000|2020-10-19 08:25:00|6879|6874|6869|6864|6879|6874|6867|6862|78
1603096200000|2020-10-19 08:30:00|6868.5|6863.5|6871|6866|6872.5|6867.5|6864.5|6859.5|102
1603096500000|2020-10-19 08:35:00|6871.5|6866.5|6863|6858|6875|6870|6862|6857|55
1603096800000|2020-10-19 08:40:00|6862.5|6857.5|6870.5|6865.5|6870.5|6865.5|6862.5|6857.5|38
1603097100000|2020-10-19 08:45:00|6870|6865|6874.5|6869.5|6880|6875|6868|6863|58
1603097400000|2020-10-19 08:50:00|6875|6870|6863|6858|6877.5|6872.5|6862.5|6857.5|50
1603097700000|2020-10-19 08:55:00|6862.5|6857.5|6871|6866|6871|6866|6862.5|6857.5|20
1603098000000|2020-10-19 09:00:00|6870.5|6865.5|6873|6868|6873|6868|6867.5|6862.5|28
1603098300000|2020-10-19 09:05:00|6875|6870|6878.5|6873.5|6878.5|6873.5|6873.5|6868.5|48
1603098600000|2020-10-19 09:10:00|6878|6873|6874.5|6869.5|6878.5|6873.5|6871.5|6866.5|29
1603098900000|2020-10-19 09:15:00|6874|6869|6886|6881|6886.5|6881.5|6874|6869|54
1603099200000|2020-10-19 09:20:00|6886.5|6881.5|6883.5|6878.5|6889|6884|6883.5|6878.5|48
1603099500000|2020-10-19 09:25:00|6883|6878|6874|6869|6885.5|6880.5|6874|6869|66
1603099800000|2020-10-19 09:30:00|6873.5|6868.5|6876|6871|6878|6873|6871.5|6866.5|51
1603100100000|2020-10-19 09:35:00|6876.5|6871.5|6876.5|6871.5|6880|6875|6876|6871|24
1603100400000|2020-10-19 09:40:00|6877|6872|6878|6873|6879|6874|6875|6870|43
1603100700000|2020-10-19 09:45:00|6877|6872|6876|6871|6878|6873|6875.5|6870.5|33
1603101000000|2020-10-19 09:50:00|6876.5|6871.5|6879|6874|6881|6876|6872|6867|74
1603101300000|2020-10-19 09:55:00|6880|6875|6885|6880|6885|6880|6879|6874|47
1603101600000|2020-10-19 10:00:00|6884.5|6879.5|6880.5|6875.5|6884.5|6879.5|6879.5|6874.5|49
1603101900000|2020-10-19 10:05:00|6879.5|6874.5|6880|6875|6888|6883|6879.5|6874.5|61
1603102200000|2020-10-19 10:10:00|6879.5|6874.5|6883|6878|6883|6878|6873.5|6868.5|64
1603102500000|2020-10-19 10:15:00|6882.5|6877.5|6876.5|6871.5|6883|6878|6875.5|6870.5|27
1603102800000|2020-10-19 10:20:00|6877|6872|6875|6870|6878|6873|6875|6870|18
1603103100000|2020-10-19 10:25:00|6874.5|6869.5|6876|6871|6879.5|6874.5|6873|6868|33
1603103400000|2020-10-19 10:30:00|6875.5|6870.5|6875|6870|6876|6871|6873|6868|42
1603103700000|2020-10-19 10:35:00|6875.5|6870.5|6876|6871|6878|6873|6874|6869|20
1603104000000|2020-10-19 10:40:00|6875.5|6870.5|6872.5|6867.5|6878|6873|6872|6867|28
1603104300000|2020-10-19 10:45:00|6872|6867|6872|6867|6874.5|6869.5|6868|6863|70
1603104600000|2020-10-19 10:50:00|6871.5|6866.5|6879|6874|6879.5|6874.5|6869|6864|65
1603104900000|2020-10-19 10:55:00|6879.5|6874.5|6885|6880|6888|6883|6879.5|6874.5|47
1603105200000|2020-10-19 11:00:00|6883.5|6878.5|6881|6876|6883.5|6878.5|6877|6872|70
1603105500000|2020-10-19 11:05:00|6881.5|6876.5|6870|6865|6881.5|6876.5|6870|6865|38
1603105800000|2020-10-19 11:10:00|6869.5|6864.5|6873|6868|6873|6868|6867.5|6862.5|83
1603106100000|2020-10-19 11:15:00|6872.5|6867.5|6874|6869|6876.5|6871.5|6871.5|6866.5|28
1603106400000|2020-10-19 11:20:00|6874.5|6869.5|6870|6865|6875|6870|6868.5|6863.5|83
1603106700000|2020-10-19 11:25:00|6869.5|6864.5|6864|6859|6871.5|6866.5|6864|6859|44
1603107000000|2020-10-19 11:30:00|6864.5|6859.5|6865.5|6860.5|6870|6865|6861.5|6856.5|53
1603107300000|2020-10-19 11:35:00|6866|6861|6863|6858|6867.5|6862.5|6861|6856|19
1603107600000|2020-10-19 11:40:00|6864.6|6859.6|6866.6|6861.6|6867.6|6862.6|6861.6|6856.6|35
1603107900000|2020-10-19 11:45:00|6866.1|6861.1|6863.6|6858.6|6868.6|6863.6|6863.6|6858.6|18
1603108200000|2020-10-19 11:50:00|6864.1|6859.1|6859.6|6854.6|6864.1|6859.1|6859.6|6854.6|19
1603108500000|2020-10-19 11:55:00|6859.1|6854.1|6857.1|6852.1|6862.1|6857.1|6857.1|6852.1|33
1603108800000|2020-10-19 12:00:00|6856.6|6851.6|6848.6|6843.6|6857.6|6852.6|6848.1|6843.1|70
1603109100000|2020-10-19 12:05:00|6848.1|6843.1|6847.6|6842.6|6851.6|6846.6|6841.1|6836.1|72
1603109400000|2020-10-19 12:10:00|6848.1|6843.1|6851.6|6846.6|6851.6|6846.6|6845.6|6840.6|34
1603109700000|2020-10-19 12:15:00|6852.1|6847.1|6857.6|6852.6|6858.1|6853.1|6848.6|6843.6|35
1603110000000|2020-10-19 12:20:00|6857.1|6852.1|6860.6|6855.6|6864.1|6859.1|6857.1|6852.1|59
1603110300000|2020-10-19 12:25:00|6860.1|6855.1|6856.1|6851.1|6860.1|6855.1|6851.6|6846.6|37
1603110600000|2020-10-19 12:30:00|6856.6|6851.6|6854.6|6849.6|6860.6|6855.6|6854.6|6849.6|28
1603110900000|2020-10-19 12:35:00|6854.1|6849.1|6850.1|6845.1|6854.1|6849.1|6848.6|6843.6|13
1603111200000|2020-10-19 12:40:00|6849.6|6844.6|6837.6|6832.6|6849.6|6844.6|6835.6|6830.6|61
1603111500000|2020-10-19 12:45:00|6838.1|6833.1|6845.6|6840.6|6848.1|6843.1|6836.1|6831.1|55
1603111800000|2020-10-19 12:50:00|6845.1|6840.1|6840.1|6835.1|6845.1|6840.1|6838.6|6833.6|27
1603112100000|2020-10-19 12:55:00|6839.6|6834.6|6835.6|6830.6|6839.6|6834.6|6831.6|6826.6|120
1603112400000|2020-10-19 13:00:00|6837.1|6832.1|6840.1|6835.1|6841.6|6836.6|6834.6|6829.6|55
1603112700000|2020-10-19 13:05:00|6839.6|6834.6|6840.6|6835.6|6841.6|6836.6|6837.1|6832.1|44
1603113000000|2020-10-19 13:10:00|6841.1|6836.1|6846.6|6841.6|6846.6|6841.6|6838.1|6833.1|57
1603113300000|2020-10-19 13:15:00|6847.6|6842.6|6849.1|6844.1|6853.6|6848.6|6844.1|6839.1|53
1603113600000|2020-10-19 13:20:00|6849.6|6844.6|6843.6|6838.6|6849.6|6844.6|6843.1|6838.1|37
1603113900000|2020-10-19 13:25:00|6843.1|6838.1|6843.6|6838.6|6845.6|6840.6|6840.6|6835.6|40
1603114200000|2020-10-19 13:30:00|6844.6|6839.6|6852.1|6847.1|6855.1|6850.1|6844.6|6839.6|267
1603114500000|2020-10-19 13:35:00|6852.6|6847.6|6830.1|6825.1|6853.6|6848.6|6830.1|6825.1|119
1603114800000|2020-10-19 13:40:00|6830.6|6825.6|6820.1|6815.1|6831.1|6826.1|6820.1|6815.1|175
1603115100000|2020-10-19 13:45:00|6819.6|6814.6|6825.6|6820.6|6828.1|6823.1|6817.1|6812.1|136
1603115400000|2020-10-19 13:50:00|6824.6|6819.6|6831.6|6826.6|6837.6|6832.6|6823.6|6818.6|133
1603115700000|2020-10-19 13:55:00|6831.1|6826.1|6831.6|6826.6|6838.1|6833.1|6828.6|6823.6|123
1603116000000|2020-10-19 14:00:00|6831.1|6826.1|6835.6|6830.6|6837.6|6832.6|6828.6|6823.6|79
1603116300000|2020-10-19 14:05:00|6835.1|6830.1|6819.6|6814.6|6835.1|6830.1|6818.6|6813.6|93
1603116600000|2020-10-19 14:10:00|6820.1|6815.1|6830.6|6825.6|6830.6|6825.6|6817.6|6812.6|147
1603116900000|2020-10-19 14:15:00|6830.1|6825.1|6847.1|6842.1|6847.1|6842.1|6829.6|6824.6|95
1603117200000|2020-10-19 14:20:00|6846.6|6841.6|6847.1|6842.1|6850.6|6845.6|6844.1|6839.1|130
1603117500000|2020-10-19 14:25:00|6846.6|6841.6|6856.1|6851.1|6856.1|6851.1|6845.6|6840.6|72
1603117800000|2020-10-19 14:30:00|6856.6|6851.6|6859.1|6854.1|6860.6|6855.6|6853.6|6848.6|125
1603118100000|2020-10-19 14:35:00|6859.6|6854.6|6860.6|6855.6|6860.6|6855.6|6854.6|6849.6|99
1603118400000|2020-10-19 14:40:00|6859.6|6854.6|6857.6|6852.6|6863.6|6858.6|6857.1|6852.1|83
1603118700000|2020-10-19 14:45:00|6856.6|6851.6|6860.6|6855.6|6860.6|6855.6|6851.6|6846.6|98
1603119000000|2020-10-19 14:50:00|6860.1|6855.1|6872.1|6867.1|6873.1|6868.1|6860.1|6855.1|111
1603119300000|2020-10-19 14:55:00|6871.6|6866.6|6860.6|6855.6|6872.6|6867.6|6860.6|6855.6|106
1603119600000|2020-10-19 15:00:00|6860.1|6855.1|6870.6|6865.6|6873.1|6868.1|6859.6|6854.6|96
1603119900000|2020-10-19 15:05:00|6869.6|6864.6|6869.6|6864.6|6871.6|6866.6|6866.1|6861.1|79
1603120200000|2020-10-19 15:10:00|6870.1|6865.1|6872.6|6867.6|6872.6|6867.6|6865.6|6860.6|51
1603120500000|2020-10-19 15:15:00|6872.1|6867.1|6869.1|6864.1|6877.6|6872.6|6866.1|6861.1|258
1603120800000|2020-10-19 15:20:00|6868.1|6863.1|6857.6|6852.6|6869.1|6864.1|6854.1|6849.1|208
1603121100000|2020-10-19 15:25:00|6856.1|6851.1|6859.1|6854.1|6862.1|6857.1|6855.1|6850.1|383
1603121400000|2020-10-19 15:30:00|6860.6|6853.6|6858.6|6850.6|6861.6|6855.6|6848.6|6842.6|524
1603121700000|2020-10-19 15:35:00|6859.6|6851.6|6858.6|6850.6|6866.6|6858.6|6856.6|6849.6|283
1603122000000|2020-10-19 15:40:00|6857.6|6848.6|6853.6|6845.6|6857.6|6851.6|6852.6|6844.6|79
1603122300000|2020-10-19 15:45:00|6852.6|6844.6|6853.6|6845.6|6857.6|6849.6|6850.6|6843.6|41
1603122600000|2020-10-19 15:50:00|6854.6|6843.6|6849.6|6843.6|6854.6|6846.6|6849.6|6843.6|50
1603122900000|2020-10-19 15:55:00|6848.6|6841.6|6850.6|6842.6|6851.6|6844.6|6846.6|6839.6|53
1603123200000|2020-10-19 16:00:00|6849.6|6841.6|6851.6|6844.6|6852.6|6845.6|6846.6|6839.6|71
1603123500000|2020-10-19 16:05:00|6849.6|6842.6|6852.6|6845.6|6853.6|6847.6|6847.6|6839.6|27
1603123800000|2020-10-19 16:10:00|6853.6|6846.6|6848.6|6840.6|6853.6|6847.6|6846.6|6839.6|21
1603124100000|2020-10-19 16:15:00|6849.6|6841.6|6847.6|6839.6|6849.6|6842.6|6844.6|6837.6|113
1603124400000|2020-10-19 16:20:00|6848.6|6840.6|6848.6|6840.6|6848.6|6842.6|6844.6|6838.6|29
1603124700000|2020-10-19 16:25:00|6847.6|6838.6|6844.6|6837.6|6848.6|6841.6|6844.6|6837.6|12
1603125000000|2020-10-19 16:30:00|6846.6|6839.6|6843.6|6836.6|6847.6|6839.6|6840.6|6832.6|34
1603125300000|2020-10-19 16:35:00|6842.6|6837.6|6841.6|6835.6|6847.6|6840.6|6841.6|6835.6|11
1603125600000|2020-10-19 16:40:00|6843.6|6836.6|6846.6|6838.6|6849.6|6841.6|6842.6|6835.6|9
1603125900000|2020-10-19 16:45:00|6844.6|6839.6|6847.6|6840.6|6848.6|6841.6|6844.6|6838.6|2
1603126200000|2020-10-19 16:50:00|6848.6|6841.6|6845.6|6838.6|6848.6|6841.6|6845.6|6837.6|0
1603126500000|2020-10-19 16:55:00|6846.6|6837.6|6846.6|6838.6|6850.6|6841.6|6845.6|6837.6|10
1603126800000|2020-10-19 17:00:00|6845.6|6837.6|6843.6|6835.6|6848.6|6840.6|6842.6|6835.6|5
1603127100000|2020-10-19 17:05:00|6842.6|6836.6|6843.6|6835.6|6844.6|6837.6|6841.6|6835.6|3
1603127400000|2020-10-19 17:10:00|6844.6|6836.6|6847.6|6839.6|6847.6|6840.6|6844.6|6836.6|0
1603127700000|2020-10-19 17:15:00|6846.6|6838.6|6844.6|6836.6|6849.6|6841.6|6844.6|6836.6|8
1603128000000|2020-10-19 17:20:00|6846.6|6837.6|6846.6|6838.6|6848.6|6840.6|6845.6|6837.6|0
1603128300000|2020-10-19 17:25:00|6847.6|6839.6|6842.6|6834.6|6847.6|6839.6|6841.6|6833.6|9
1603128600000|2020-10-19 17:30:00|6840.6|6832.6|6836.6|6827.6|6840.6|6832.6|6833.6|6824.6|12
1603128900000|2020-10-19 17:35:00|6835.6|6826.6|6834.6|6828.6|6838.6|6830.6|6834.6|6825.6|1
1603129200000|2020-10-19 17:40:00|6833.6|6825.6|6836.6|6827.6|6836.6|6827.6|6830.6|6823.6|3
1603129500000|2020-10-19 17:45:00|6835.6|6826.6|6830.6|6822.6|6836.6|6827.6|6828.6|6820.6|22
1603129800000|2020-10-19 17:50:00|6829.6|6823.6|6829.6|6821.6|6832.6|6824.6|6828.6|6821.6|13
1603130100000|2020-10-19 17:55:00|6830.6|6822.6|6832.7|6820.7|6832.7|6824.1|6828.6|6820.7|8
1603130400000|2020-10-19 18:00:00|6832.6|6820.6|6827.9|6815.9|6832.7|6820.7|6825.8|6813.8|0
1603130700000|2020-10-19 18:05:00|6828|6816|6829|6817|6831.2|6819.2|6826.1|6814.1|0
1603131000000|2020-10-19 18:10:00|6828.9|6816.9|6836.6|6824.6|6836.7|6824.7|6826.8|6814.8|0
1603131300000|2020-10-19 18:15:00|6834.7|6822.7|6836.7|6824.7|6839|6827|6834.7|6822.7|0
1603131600000|2020-10-19 18:20:00|6836.8|6824.8|6838.7|6826.7|6840.7|6828.7|6834.5|6822.5|0
1603131900000|2020-10-19 18:25:00|6838.8|6826.8|6838.6|6826.6|6840.7|6828.7|6838.3|6826.3|0
1603132200000|2020-10-19 18:30:00|6838.5|6826.5|6825.2|6813.2|6838.6|6826.6|6824.8|6812.8|0
1603132500000|2020-10-19 18:35:00|6825.1|6813.1|6818.7|6806.7|6825.2|6813.2|6818.5|6806.5|0
1603132800000|2020-10-19 18:40:00|6818.8|6806.8|6812.7|6800.7|6820.8|6808.8|6812.7|6800.7|0
1603133100000|2020-10-19 18:45:00|6812.6|6800.6|6806.1|6794.1|6812.6|6800.6|6806|6794|0
1603133400000|2020-10-19 18:50:00|6806.2|6794.2|6808.1|6796.1|6808.2|6796.2|6803.6|6791.6|0
1603133700000|2020-10-19 18:55:00|6808|6796|6805.1|6793.1|6814.5|6802.5|6803.1|6791.1|0
1603134000000|2020-10-19 19:00:00|6805.2|6793.2|6796.6|6784.6|6805.5|6793.5|6791.6|6779.6|0
1603134300000|2020-10-19 19:05:00|6796.7|6784.7|6797.7|6785.7|6798.6|6786.6|6790.5|6778.5|0
1603134600000|2020-10-19 19:10:00|6797.8|6785.8|6803.8|6791.8|6806.3|6794.3|6793.1|6781.1|0
1603134900000|2020-10-19 19:15:00|6803.7|6791.7|6798.8|6786.8|6803.7|6791.7|6798.2|6786.2|0
1603135200000|2020-10-19 19:20:00|6798.7|6786.7|6796.4|6784.4|6801.6|6789.6|6796.4|6784.4|0
1603135500000|2020-10-19 19:25:00|6796.5|6784.5|6799.9|6787.9|6801.8|6789.8|6794.6|6782.6|0
1603135800000|2020-10-19 19:30:00|6799.7|6787.7|6800.6|6788.6|6804.8|6792.8|6799.7|6787.7|0
1603136100000|2020-10-19 19:35:00|6800.5|6788.5|6803.5|6791.5|6803.6|6791.6|6798.9|6786.9|0
1603136400000|2020-10-19 19:40:00|6803.3|6791.3|6796.6|6784.6|6803.5|6791.5|6796.5|6784.5|0
1603136700000|2020-10-19 19:45:00|6796.8|6784.8|6796.5|6784.5|6799.1|6787.1|6794.2|6782.2|0
1603137000000|2020-10-19 19:50:00|6796.2|6784.2|6784.9|6772.9|6796.3|6784.3|6784.7|6772.7|0
1603137300000|2020-10-19 19:55:00|6784.8|6772.8|6796.5|6784.5|6796.6|6784.6|6784.8|6772.8|0
1603137600000|2020-10-19 20:00:00|6796.6|6784.6|6802.8|6790.8|6808.2|6796.2|6796.6|6784.6|0
1603137900000|2020-10-19 20:05:00|6803.2|6791.2|6808.9|6796.9|6809.8|6797.8|6802.8|6790.8|0
1603138200000|2020-10-19 20:10:00|6809|6797|6806.4|6794.4|6809.8|6797.8|6804.9|6792.9|0
1603138500000|2020-10-19 20:15:00|6806.1|6794.1|6810.1|6798.1|6810.7|6798.7|6805.7|6793.7|0
1603138800000|2020-10-19 20:20:00|6809.9|6797.9|6809.6|6797.6|6810.1|6798.1|6808.8|6796.8|0
1603139100000|2020-10-19 20:25:00|6809.8|6797.8|6810.5|6798.5|6810.7|6798.7|6809.6|6797.6|0
1603139400000|2020-10-19 20:30:00|6810.1|6798.1|6821.8|6809.8|6824.1|6812.1|6810.1|6798.1|0
1603139700000|2020-10-19 20:35:00|6821.9|6809.9|6823.7|6811.7|6824.1|6812.1|6820.6|6808.6|0
1603140000000|2020-10-19 20:40:00|6823.8|6811.8|6823.7|6811.7|6824.6|6812.6|6821.4|6809.4|0
1603140300000|2020-10-19 20:45:00|6823.8|6811.8|6824.3|6812.3|6826.3|6814.3|6822.9|6810.9|0
1603140600000|2020-10-19 20:50:00|6824.7|6812.7|6827.5|6815.5|6828.4|6816.4|6824.7|6812.7|0
1603140900000|2020-10-19 20:55:00|6827.1|6815.1|6826.9|6814.9|6829.2|6817.2|6826.1|6814.1|0
1603141200000|2020-10-19 21:00:00|6826.7|6814.7|6825.4|6813.4|6826.7|6814.7|6824.8|6812.8|0
1603141500000|2020-10-19 21:05:00|6825.8|6813.8|6825.4|6813.4|6826|6814|6825.4|6813.4|0
1603141800000|2020-10-19 21:10:00|6825|6813|6824.2|6812.2|6825.8|6813.8|6822.9|6810.9|0
1603142100000|2020-10-19 21:15:00|6824|6812|6823.3|6811.3|6824|6812|6823.3|6811.3|0
1603142400000|2020-10-19 21:20:00|6823.5|6811.5|6823.3|6811.3|6823.5|6811.5|6822.9|6810.9|0
1603142700000|2020-10-19 21:25:00|6823.1|6811.1|6824.2|6812.2|6824.8|6812.8|6823.1|6811.1|0
1603143000000|2020-10-19 21:30:00|6824|6812|6824.2|6812.2|6824.2|6812.2|6823.8|6811.8|0
1603143300000|2020-10-19 21:35:00|6823.7|6811.7|6824.4|6812.4|6824.6|6812.6|6823.7|6811.7|0
1603143600000|2020-10-19 21:40:00|6824|6812|6824.2|6812.2|6824.2|6812.2|6823.7|6811.7|0
1603143900000|2020-10-19 21:45:00|6823.8|6811.8|6823.2|6811.2|6823.8|6811.8|6823.1|6811.1|0
1603144200000|2020-10-19 21:50:00|6823.4|6811.4|6823.6|6811.6|6824.2|6812.2|6823.2|6811.2|0
1603144500000|2020-10-19 21:55:00|6823.8|6811.8|6827.4|6815.4|6827.4|6815.4|6823.8|6811.8|0
1603144800000|2020-10-19 22:00:00|6827.8|6815.8|6831|6819|6834|6822|6827.8|6815.8|0
1603145100000|2020-10-19 22:05:00|6831.1|6819.1|6832.3|6820.3|6832.3|6820.3|6827.9|6815.9|0
1603145400000|2020-10-19 22:10:00|6832.5|6820.5|6841.6|6829.6|6844.5|6832.5|6831.9|6819.9|0
1603145700000|2020-10-19 22:15:00|6842|6830|6842.2|6830.2|6846.2|6834.2|6842|6830|0
1603146000000|2020-10-19 22:20:00|6842.3|6830.3|6838.2|6826.2|6843.1|6831.1|6838.2|6826.2|0
1603146300000|2020-10-19 22:25:00|6838.6|6826.6|6840.9|6828.9|6841.3|6829.3|6838.6|6826.6|0
1603146600000|2020-10-19 22:30:00|6841|6829|6840.1|6828.1|6841.3|6829.3|6839|6827|0
1603146900000|2020-10-19 22:35:00|6840|6828|6839.5|6827.5|6840.1|6828.1|6838.6|6826.6|0
1603147200000|2020-10-19 22:40:00|6840.1|6828.1|6840.1|6828.1|6840.5|6828.5|6838.6|6826.6|0
1603147500000|2020-10-19 22:45:00|6840.3|6828.3|6837.8|6825.8|6840.5|6828.5|6837.8|6825.8|0
1603147800000|2020-10-19 22:50:00|6838.2|6826.2|6838.6|6826.6|6839.5|6827.5|6838|6826|0
1603148100000|2020-10-19 22:55:00|6839|6827|6841.8|6829.8|6842.7|6830.7|6839|6827|0
1603148400000|2020-10-19 23:00:00|6841.4|6829.4|6843.5|6831.5|6843.5|6831.5|6841.4|6829.4|0
1603148700000|2020-10-19 23:05:00|6843.1|6831.1|6842.2|6830.2|6843.5|6831.5|6841.4|6829.4|0
1603149000000|2020-10-19 23:10:00|6842|6830|6841.4|6829.4|6842|6830|6841|6829|0
1603149300000|2020-10-19 23:15:00|6841.2|6829.2|6842.9|6830.9|6843.1|6831.1|6841|6829|0
1603149600000|2020-10-19 23:20:00|6842.7|6830.7|6842.7|6830.7|6842.9|6830.9|6841.4|6829.4|0
1603149900000|2020-10-19 23:25:00|6842.6|6830.6|6842.7|6830.7|6843.1|6831.1|6841.4|6829.4|0
1603150200000|2020-10-19 23:30:00|6842.9|6830.9|6837.6|6825.6|6843.1|6831.1|6837.1|6825.1|0
1603150500000|2020-10-19 23:35:00|6838|6826|6839.3|6827.3|6840.1|6828.1|6837.6|6825.6|0
1603150800000|2020-10-19 23:40:00|6839.7|6827.7|6841.4|6829.4|6841.4|6829.4|6839.7|6827.7|0
1603151100000|2020-10-19 23:45:00|6841.3|6829.3|6839.3|6827.3|6841.3|6829.3|6839.3|6827.3|0
1603151400000|2020-10-19 23:50:00|6839.7|6827.7|6839.3|6827.3|6841.4|6829.4|6839.3|6827.3|0
1603151700000|2020-10-19 23:55:00|6839.7|6827.7|6840.1|6828.1|6841|6829|6839.3|6827.3|0
1603152000000|2020-10-20 00:00:00|6839.9|6827.9|6843.3|6831.3|6846.4|6834.4|6839.7|6827.7|0
1603152300000|2020-10-20 00:05:00|6843.1|6831.1|6847.7|6835.7|6849|6837|6842|6830|0
1603152600000|2020-10-20 00:10:00|6848.1|6836.1|6841.5|6829.5|6848.5|6836.5|6841.5|6829.5|0
1603152900000|2020-10-20 00:15:00|6841.6|6829.6|6850.7|6838.7|6850.9|6838.9|6839|6827|0
1603153200000|2020-10-20 00:20:00|6850.8|6838.8|6850.5|6838.5|6854.7|6842.7|6850.5|6838.5|0
1603153500000|2020-10-20 00:25:00|6850.9|6838.9|6850.4|6838.4|6856.6|6844.6|6850.4|6838.4|0
1603153800000|2020-10-20 00:30:00|6851.2|6839.2|6852.5|6840.5|6853.5|6841.5|6850.4|6838.4|0
1603154100000|2020-10-20 00:35:00|6852.4|6840.4|6850.4|6838.4|6852.5|6840.5|6850.4|6838.4|0
1603154400000|2020-10-20 00:40:00|6849.6|6837.6|6852.5|6840.5|6852.5|6840.5|6848.4|6836.4|0
1603154700000|2020-10-20 00:45:00|6853.3|6841.3|6850.4|6838.4|6854.5|6842.5|6848.4|6836.4|0
1603155000000|2020-10-20 00:50:00|6849.7|6837.7|6848.5|6836.5|6850.5|6838.5|6848.4|6836.4|0
1603155300000|2020-10-20 00:55:00|6848.4|6836.4|6846.3|6834.3|6848.5|6836.5|6846.3|6834.3|0
1603155600000|2020-10-20 01:00:00|6846.4|6834.4|6842.2|6830.2|6846.4|6834.4|6840.1|6828.1|0
1603155900000|2020-10-20 01:05:00|6842.1|6830.1|6842.4|6830.4|6844.2|6832.2|6840.3|6828.3|0
1603156200000|2020-10-20 01:10:00|6842.3|6830.3|6842.3|6830.3|6842.3|6830.3|6838.2|6826.2|0
1603156500000|2020-10-20 01:15:00|6841.5|6829.5|6845.3|6833.3|6846.4|6834.4|6838.3|6826.3|0
1603156800000|2020-10-20 01:20:00|6844.9|6832.9|6844.3|6832.3|6846.4|6834.4|6842.3|6830.3|0
1603157100000|2020-10-20 01:25:00|6844.7|6832.7|6831.7|6819.7|6845.3|6833.3|6831.6|6819.6|0
1603157400000|2020-10-20 01:30:00|6831.3|6819.3|6824.9|6812.9|6833.7|6821.7|6818.5|6806.5|0
1603157700000|2020-10-20 01:35:00|6825|6813|6820.6|6808.6|6828.9|6816.9|6820.6|6808.6|0
1603158000000|2020-10-20 01:40:00|6821.6|6809.6|6827.2|6815.2|6827.2|6815.2|6820.6|6808.6|0
1603158300000|2020-10-20 01:45:00|6827.6|6815.6|6829.2|6817.2|6832.2|6820.2|6826.1|6814.1|0
1603158600000|2020-10-20 01:50:00|6829.1|6817.1|6829.2|6817.2|6831.2|6819.2|6826.1|6814.1|0
1603158900000|2020-10-20 01:55:00|6829.1|6817.1|6825.3|6813.3|6829.1|6817.1|6822|6810|0
1603159200000|2020-10-20 02:00:00|6824.5|6812.5|6825.4|6813.4|6825.5|6813.5|6821.2|6809.2|0
1603159500000|2020-10-20 02:05:00|6825|6813|6833.8|6821.8|6833.8|6821.8|6823.4|6811.4|0
1603159800000|2020-10-20 02:10:00|6833.7|6821.7|6833.7|6821.7|6833.8|6821.8|6831.7|6819.7|0
1603160100000|2020-10-20 02:15:00|6833.8|6821.8|6833.7|6821.7|6833.8|6821.8|6833.7|6821.7|0
1603160400000|2020-10-20 02:20:00|6833.8|6821.8|6832.7|6820.7|6833.8|6821.8|6831.6|6819.6|0
1603160700000|2020-10-20 02:25:00|6832.4|6820.4|6829.6|6817.6|6832.4|6820.4|6829.5|6817.5|0
1603161000000|2020-10-20 02:30:00|6828.8|6816.8|6826.4|6814.4|6829.6|6817.6|6823.3|6811.3|0
1603161300000|2020-10-20 02:35:00|6826.8|6814.8|6829.4|6817.4|6829.5|6817.5|6826.8|6814.8|0
1603161600000|2020-10-20 02:40:00|6829.5|6817.5|6829.5|6817.5|6830.5|6818.5|6827.3|6815.3|0
1603161900000|2020-10-20 02:45:00|6829.4|6817.4|6827.2|6815.2|6830.5|6818.5|6825.2|6813.2|0
1603162200000|2020-10-20 02:50:00|6827.3|6815.3|6823.1|6811.1|6829.3|6817.3|6821|6809|0
1603162500000|2020-10-20 02:55:00|6823.9|6811.9|6827.3|6815.3|6830.4|6818.4|6823.9|6811.9|0
1603162800000|2020-10-20 03:00:00|6827.2|6815.2|6829.6|6817.6|6831.6|6819.6|6825.2|6813.2|0
1603163100000|2020-10-20 03:05:00|6830|6818|6831.5|6819.5|6831.5|6819.5|6829.4|6817.4|0
1603163400000|2020-10-20 03:10:00|6831.4|6819.4|6830.5|6818.5|6831.6|6819.6|6829.4|6817.4|0
1603163700000|2020-10-20 03:15:00|6830.1|6818.1|6827.4|6815.4|6830.1|6818.1|6827.4|6815.4|0
1603164000000|2020-10-20 03:20:00|6827.5|6815.5|6827.4|6815.4|6831.5|6819.5|6826.3|6814.3|0
1603164300000|2020-10-20 03:25:00|6827.7|6815.7|6827.4|6815.4|6828.4|6816.4|6825.2|6813.2|0
1603164600000|2020-10-20 03:30:00|6827.5|6815.5|6833.8|6821.8|6835.9|6823.9|6827.4|6815.4|0
1603164900000|2020-10-20 03:35:00|6834.2|6822.2|6836|6824|6839.1|6827.1|6833.8|6821.8|0
1603165200000|2020-10-20 03:40:00|6835.2|6823.2|6835.9|6823.9|6838|6826|6834|6822|0
1603165500000|2020-10-20 03:45:00|6835.1|6823.1|6836|6824|6838|6826|6833.9|6821.9|0
1603165800000|2020-10-20 03:50:00|6835.9|6823.9|6835.8|6823.8|6836|6824|6833.8|6821.8|0
1603166100000|2020-10-20 03:55:00|6835.9|6823.9|6835.8|6823.8|6835.9|6823.9|6835.8|6823.8|0
1603166400000|2020-10-20 04:00:00|6835.7|6823.7|6835.6|6823.6|6835.8|6823.8|6833.6|6821.6|0
1603166700000|2020-10-20 04:05:00|6835.5|6823.5|6831.4|6819.4|6835.5|6823.5|6831.4|6819.4|0
1603167000000|2020-10-20 04:10:00|6832.4|6820.4|6831.4|6819.4|6833.5|6821.5|6829.3|6817.3|0
1603167300000|2020-10-20 04:15:00|6831.5|6819.5|6831.5|6819.5|6831.5|6819.5|6831.4|6819.4|0
1603167600000|2020-10-20 04:20:00|6832.3|6820.3|6832.5|6820.5|6833.6|6821.6|6831.4|6819.4|0
1603167900000|2020-10-20 04:25:00|6832.9|6820.9|6833.6|6821.6|6833.7|6821.7|6831.6|6819.6|0
1603168200000|2020-10-20 04:30:00|6832.9|6820.9|6825.4|6813.4|6832.9|6820.9|6825.3|6813.3|0
1603168500000|2020-10-20 04:35:00|6826.4|6814.4|6825.4|6813.4|6826.4|6814.4|6823.3|6811.3|0
1603168800000|2020-10-20 04:40:00|6824.7|6812.7|6824.5|6812.5|6825.5|6813.5|6823.4|6811.4|0
1603169100000|2020-10-20 04:45:00|6824.1|6812.1|6823.5|6811.5|6825.5|6813.5|6821.5|6809.5|0
1603169400000|2020-10-20 04:50:00|6823.4|6811.4|6823.4|6811.4|6823.5|6811.5|6823.4|6811.4|0
1603169700000|2020-10-20 04:55:00|6823.5|6811.5|6821.4|6809.4|6823.5|6811.5|6819.3|6807.3|0
1603170000000|2020-10-20 05:00:00|6821|6809|6821.4|6809.4|6821.4|6809.4|6819.2|6807.2|0
1603170300000|2020-10-20 05:05:00|6822.1|6810.1|6821.5|6809.5|6825.5|6813.5|6821.5|6809.5|0
1603170600000|2020-10-20 05:10:00|6821.9|6809.9|6826.6|6814.6|6828.7|6816.7|6821.4|6809.4|0
1603170900000|2020-10-20 05:15:00|6826.7|6814.7|6820.4|6808.4|6826.7|6814.7|6820.4|6808.4|0
1603171200000|2020-10-20 05:20:00|6820.8|6808.8|6820.3|6808.3|6824.4|6812.4|6820.3|6808.3|0
1603171500000|2020-10-20 05:25:00|6820.2|6808.2|6818.5|6806.5|6820.2|6808.2|6816.3|6804.3|0
1603171800000|2020-10-20 05:30:00|6818.4|6806.4|6819.5|6807.5|6820.5|6808.5|6816.3|6804.3|0
1603172100000|2020-10-20 05:35:00|6819.1|6807.1|6820.4|6808.4|6820.5|6808.5|6816.4|6804.4|0
1603172400000|2020-10-20 05:40:00|6820.5|6808.5|6828.7|6816.7|6828.9|6816.9|6820.5|6808.5|0
1603172700000|2020-10-20 05:45:00|6828.6|6816.6|6829.8|6817.8|6830.8|6818.8|6826.6|6814.6|0
1603173000000|2020-10-20 05:50:00|6830.2|6818.2|6831.1|6819.1|6833.2|6821.2|6828.8|6816.8|0
1603173300000|2020-10-20 05:55:00|6830.7|6818.7|6829.2|6817.2|6831.4|6819.4|6829|6817|0
1603173600000|2020-10-20 06:00:00|6829.8|6817.8|6806.6|6801.6|6829.9|6817.9|6804.6|6799.6|54
1603173900000|2020-10-20 06:05:00|6808.1|6803.1|6809.6|6804.6|6810.1|6805.1|6803.1|6798.1|26
1603174200000|2020-10-20 06:10:00|6810.1|6805.1|6815.1|6810.1|6816.6|6811.6|6810.1|6805.1|9
1603174500000|2020-10-20 06:15:00|6816.1|6811.1|6823.6|6818.6|6826.1|6821.1|6815.6|6810.6|13
1603174800000|2020-10-20 06:20:00|6823.1|6818.1|6830.1|6825.1|6830.1|6825.1|6823.1|6818.1|2
1603175100000|2020-10-20 06:25:00|6830.6|6825.6|6828.6|6823.6|6833.6|6828.6|6827.1|6822.1|17
1603175400000|2020-10-20 06:30:00|6829.6|6824.6|6831.6|6826.6|6831.6|6826.6|6828.1|6823.1|6
1603175700000|2020-10-20 06:35:00|6831.1|6826.1|6827.6|6822.6|6831.1|6826.1|6825.6|6820.6|10
1603176000000|2020-10-20 06:40:00|6828.6|6823.6|6835.1|6830.1|6837.1|6832.1|6827.6|6822.6|6
1603176300000|2020-10-20 06:45:00|6834.6|6829.6|6830.6|6825.6|6835.6|6830.6|6830.1|6825.1|10
1603176600000|2020-10-20 06:50:00|6829.6|6824.6|6831.6|6826.6|6832.1|6827.1|6829.1|6824.1|11
1603176900000|2020-10-20 06:55:00|6830.6|6825.6|6837.1|6832.1|6837.1|6832.1|6830.6|6825.6|26
1603177200000|2020-10-20 07:00:00|6832.6|6827.6|6847.6|6842.6|6868.1|6863.1|6832.6|6827.6|464
1603177500000|2020-10-20 07:05:00|6847.1|6842.1|6851.1|6846.1|6863.1|6858.1|6831.1|6826.1|266
1603177800000|2020-10-20 07:10:00|6850.6|6845.6|6841.1|6836.1|6850.6|6845.6|6831.6|6826.6|155
1603178100000|2020-10-20 07:15:00|6841.6|6836.6|6845.6|6840.6|6852.6|6847.6|6839.1|6834.1|129
1603178400000|2020-10-20 07:20:00|6846.1|6841.1|6830.1|6825.1|6846.1|6841.1|6825.1|6820.1|172
1603178700000|2020-10-20 07:25:00|6829.6|6824.6|6838.6|6833.6|6841.1|6836.1|6827.1|6822.1|63
1603179000000|2020-10-20 07:30:00|6840.1|6835.1|6840.1|6835.1|6846.6|6841.6|6835.6|6830.6|56
1603179300000|2020-10-20 07:35:00|6839.6|6834.6|6840.1|6835.1|6844.1|6839.1|6832.6|6827.6|52
1603179600000|2020-10-20 07:40:00|6841.5|6836.5|6858|6853|6859|6854|6839.5|6834.5|93
1603179900000|2020-10-20 07:45:00|6858.5|6853.5|6870|6865|6870|6865|6853|6848|62
1603180200000|2020-10-20 07:50:00|6869.5|6864.5|6875|6870|6883|6878|6869|6864|126
1603180500000|2020-10-20 07:55:00|6874.5|6869.5|6882.5|6877.5|6883.5|6878.5|6874|6869|153
1603180800000|2020-10-20 08:00:00|6883|6878|6900|6895|6901|6896|6882|6877|242
1603181100000|2020-10-20 08:05:00|6900.5|6895.5|6892.5|6887.5|6902.5|6897.5|6889|6884|135
1603181400000|2020-10-20 08:10:00|6893|6888|6888.5|6883.5|6895|6890|6887|6882|141
1603181700000|2020-10-20 08:15:00|6888|6883|6897|6892|6898|6893|6887.5|6882.5|74
1603182000000|2020-10-20 08:20:00|6898|6893|6912|6907|6912|6907|6897.5|6892.5|129
1603182300000|2020-10-20 08:25:00|6910.5|6905.5|6902|6897|6910.5|6905.5|6892|6887|106
1603182600000|2020-10-20 08:30:00|6901.5|6896.5|6909|6904|6909.5|6904.5|6900|6895|47
1603182900000|2020-10-20 08:35:00|6909.5|6904.5|6910.5|6905.5|6915|6910|6907.5|6902.5|66
1603183200000|2020-10-20 08:40:00|6910|6905|6907|6902|6912.5|6907.5|6905|6900|96
1603183500000|2020-10-20 08:45:00|6906.5|6901.5|6908.5|6903.5|6910.5|6905.5|6903|6898|60
1603183800000|2020-10-20 08:50:00|6908|6903|6909.5|6904.5|6914.5|6909.5|6908|6903|49
1603184100000|2020-10-20 08:55:00|6910|6905|6915|6910|6916|6911|6906.5|6901.5|70
1603184400000|2020-10-20 09:00:00|6916|6911|6923.5|6918.5|6925|6920|6915|6910|146
1603184700000|2020-10-20 09:05:00|6924|6919|6934|6929|6934|6929|6922.5|6917.5|119
1603185000000|2020-10-20 09:10:00|6933.5|6928.5|6925|6920|6934.5|6929.5|6922.5|6917.5|84
1603185300000|2020-10-20 09:15:00|6926|6921|6932|6927|6936.5|6931.5|6925|6920|101
1603185600000|2020-10-20 09:20:00|6932.5|6927.5|6932.5|6927.5|6936.5|6931.5|6925.5|6920.5|98
1603185900000|2020-10-20 09:25:00|6933|6928|6929|6924|6936.5|6931.5|6928.5|6923.5|90
1603186200000|2020-10-20 09:30:00|6928|6923|6924.5|6919.5|6929|6924|6922|6917|58
1603186500000|2020-10-20 09:35:00|6924|6919|6924|6919|6926.5|6921.5|6921|6916|68
1603186800000|2020-10-20 09:40:00|6924.5|6919.5|6917|6912|6925|6920|6916.5|6911.5|56
1603187100000|2020-10-20 09:45:00|6917.5|6912.5|6916.5|6911.5|6924.5|6919.5|6915.5|6910.5|61
1603187400000|2020-10-20 09:50:00|6917|6912|6929|6924|6929|6924|6917|6912|54
1603187700000|2020-10-20 09:55:00|6929.5|6924.5|6922.5|6917.5|6930|6925|6921.5|6916.5|42
1603188000000|2020-10-20 10:00:00|6923|6918|6916|6911|6925|6920|6916|6911|79
1603188300000|2020-10-20 10:05:00|6915.5|6910.5|6915|6910|6918.5|6913.5|6912.5|6907.5|122
1603188600000|2020-10-20 10:10:00|6914.5|6909.5|6907|6902|6914.5|6909.5|6906|6901|97
1603188900000|2020-10-20 10:15:00|6906.5|6901.5|6899|6894|6908|6903|6898|6893|115
1603189200000|2020-10-20 10:20:00|6898.5|6893.5|6917|6912|6917.5|6912.5|6898|6893|67
1603189500000|2020-10-20 10:25:00|6918|6913|6934|6929|6934|6929|6913.5|6908.5|115
1603189800000|2020-10-20 10:30:00|6934.5|6929.5|6921.5|6916.5|6936.5|6931.5|6920.5|6915.5|111
1603190100000|2020-10-20 10:35:00|6922|6917|6923|6918|6923.5|6918.5|6919|6914|62
1603190400000|2020-10-20 10:40:00|6923.5|6918.5|6926|6921|6931|6926|6923.5|6918.5|127
1603190700000|2020-10-20 10:45:00|6926.5|6921.5|6929|6924|6931|6926|6925.5|6920.5|64
1603191000000|2020-10-20 10:50:00|6928.5|6923.5|6929|6924|6933.5|6928.5|6926.5|6921.5|142
1603191300000|2020-10-20 10:55:00|6929.5|6924.5|6934|6929|6934|6929|6926.5|6921.5|77
1603191600000|2020-10-20 11:00:00|6933.5|6928.5|6936|6931|6937|6932|6931.5|6926.5|22
1603191900000|2020-10-20 11:05:00|6936.5|6931.5|6947|6942|6948|6943|6936.5|6931.5|152
1603192200000|2020-10-20 11:10:00|6947.5|6942.5|6947.5|6942.5|6950.5|6945.5|6945.5|6940.5|77
1603192500000|2020-10-20 11:15:00|6947|6942|6946|6941|6951|6946|6945|6940|109
1603192800000|2020-10-20 11:20:00|6946.5|6941.5|6942.5|6937.5|6948|6943|6939.5|6934.5|60
1603193100000|2020-10-20 11:25:00|6942|6937|6937.5|6932.5|6943.5|6938.5|6937|6932|44
1603193400000|2020-10-20 11:30:00|6937|6932|6932.5|6927.5|6938.5|6933.5|6931.5|6926.5|60
1603193700000|2020-10-20 11:35:00|6932|6927|6931|6926|6934|6929|6930|6925|111
1603194000000|2020-10-20 11:40:00|6932|6927|6934.5|6929.5|6939|6934|6931.5|6926.5|46
1603194300000|2020-10-20 11:45:00|6934|6929|6929.5|6924.5|6935|6930|6927.5|6922.5|68
1603194600000|2020-10-20 11:50:00|6929|6924|6943.5|6938.5|6943.5|6938.5|6929|6924|60
1603194900000|2020-10-20 11:55:00|6943|6938|6952|6947|6952|6947|6942.5|6937.5|112
1603195200000|2020-10-20 12:00:00|6952.5|6947.5|6946.5|6941.5|6953|6948|6944.5|6939.5|121
1603195500000|2020-10-20 12:05:00|6946|6941|6936.5|6931.5|6951.5|6946.5|6936.5|6931.5|91
1603195800000|2020-10-20 12:10:00|6936|6931|6927.5|6922.5|6936|6931|6926|6921|112
1603196100000|2020-10-20 12:15:00|6928|6923|6914|6909|6928|6923|6914|6909|148
1603196400000|2020-10-20 12:20:00|6914.5|6909.5|6905|6900|6915.5|6910.5|6904.5|6899.5|108
1603196700000|2020-10-20 12:25:00|6905.5|6900.5|6916.5|6911.5|6916.5|6911.5|6900|6895|98
1603197000000|2020-10-20 12:30:00|6921|6916|6913.5|6908.5|6921|6916|6911|6906|99
1603197300000|2020-10-20 12:35:00|6913|6908|6927|6922|6928|6923|6911|6906|84
1603197600000|2020-10-20 12:40:00|6926|6921|6932|6927|6932|6927|6923.5|6918.5|58
1603197900000|2020-10-20 12:45:00|6932.5|6927.5|6942|6937|6945|6940|6932.5|6927.5|140
1603198200000|2020-10-20 12:50:00|6940.5|6935.5|6952|6947|6952.5|6947.5|6939.5|6934.5|106
1603198500000|2020-10-20 12:55:00|6952.5|6947.5|6935.5|6930.5|6953|6948|6934.5|6929.5|116
1603198800000|2020-10-20 13:00:00|6934|6929|6940|6935|6942|6937|6932.5|6927.5|118
1603199100000|2020-10-20 13:05:00|6940.5|6935.5|6949|6944|6952.5|6947.5|6937|6932|126
1603199400000|2020-10-20 13:10:00|6949.5|6944.5|6944.5|6939.5|6951|6946|6942.5|6937.5|98
1603199700000|2020-10-20 13:15:00|6944|6939|6947|6942|6950.5|6945.5|6944|6939|65
1603200000000|2020-10-20 13:20:00|6946.5|6941.5|6941|6936|6948|6943|6941|6936|43
1603200300000|2020-10-20 13:25:00|6940.5|6935.5|6942|6937|6943.5|6938.5|6938.5|6933.5|67
1603200600000|2020-10-20 13:30:00|6942.5|6937.5|6943|6938|6952|6947|6936.5|6931.5|213
1603200900000|2020-10-20 13:35:00|6944|6939|6946.5|6941.5|6952.5|6947.5|6937.5|6932.5|165
1603201200000|2020-10-20 13:40:00|6946|6941|6968|6963|6968|6963|6945|6940|186
1603201500000|2020-10-20 13:45:00|6968.5|6963.5|6967|6962|6970.5|6965.5|6962|6957|128
1603201800000|2020-10-20 13:50:00|6967.5|6962.5|6972.5|6967.5|6976.5|6971.5|6962.5|6957.5|138
1603202100000|2020-10-20 13:55:00|6973|6968|6961|6956|6975|6970|6957.5|6952.5|187
1603202400000|2020-10-20 14:00:00|6960.5|6955.5|6952|6947|6962.5|6957.5|6947.5|6942.5|120
1603202700000|2020-10-20 14:05:00|6951.5|6946.5|6953|6948|6954|6949|6949|6944|86
1603203000000|2020-10-20 14:10:00|6952.1|6947.1|6948.1|6943.1|6957.1|6952.1|6948.1|6943.1|93
1603203300000|2020-10-20 14:15:00|6947.6|6942.6|6941.1|6936.1|6955.1|6950.1|6940.1|6935.1|231
1603203600000|2020-10-20 14:20:00|6940.6|6935.6|6943.1|6938.1|6945.1|6940.1|6936.1|6931.1|167
1603203900000|2020-10-20 14:25:00|6943.6|6938.6|6946.1|6941.1|6948.1|6943.1|6941.1|6936.1|88
1603204200000|2020-10-20 14:30:00|6947.1|6942.1|6945.1|6940.1|6950.1|6945.1|6942.1|6937.1|70
1603204500000|2020-10-20 14:35:00|6943.1|6938.1|6953.1|6948.1|6953.6|6948.6|6943.1|6938.1|78
1603204800000|2020-10-20 14:40:00|6953.6|6948.6|6961.1|6956.1|6962.1|6957.1|6953.6|6948.6|95
1603205100000|2020-10-20 14:45:00|6962.1|6957.1|6967.1|6962.1|6967.6|6962.6|6958.6|6953.6|103
1603205400000|2020-10-20 14:50:00|6967.6|6962.6|6970.6|6965.6|6974.6|6969.6|6967.1|6962.1|139
1603205700000|2020-10-20 14:55:00|6970.1|6965.1|6961.1|6956.1|6971.1|6966.1|6960.6|6955.6|71
1603206000000|2020-10-20 15:00:00|6960.1|6955.1|6955.1|6950.1|6964.6|6959.6|6951.1|6946.1|124
1603206300000|2020-10-20 15:05:00|6954.6|6949.6|6956.1|6951.1|6959.1|6954.1|6954.1|6949.1|61
1603206600000|2020-10-20 15:10:00|6955.6|6950.6|6941.1|6936.1|6958.6|6953.6|6941.1|6936.1|60
1603206900000|2020-10-20 15:15:00|6942.1|6937.1|6940.1|6935.1|6947.1|6942.1|6940.1|6935.1|91
1603207200000|2020-10-20 15:20:00|6940.6|6935.6|6938.6|6933.6|6942.6|6937.6|6935.6|6930.6|214
1603207500000|2020-10-20 15:25:00|6938.1|6933.1|6940.6|6935.6|6943.6|6938.6|6936.6|6931.6|292
1603207800000|2020-10-20 15:30:00|6942.1|6935.1|6929.1|6923.1|6942.1|6935.1|6926.1|6919.1|455
1603208100000|2020-10-20 15:35:00|6930.1|6922.1|6930.1|6923.1|6933.1|6927.1|6928.1|6921.1|157
1603208400000|2020-10-20 15:40:00|6929.1|6924.1|6932.1|6924.1|6935.1|6928.1|6928.1|6922.1|185
1603208700000|2020-10-20 15:45:00|6933.1|6925.1|6933.1|6926.1|6934.1|6926.1|6924.1|6917.1|72
1603209000000|2020-10-20 15:50:00|6934.1|6927.1|6926.1|6919.1|6935.1|6928.1|6926.1|6919.1|94
1603209300000|2020-10-20 15:55:00|6925.1|6920.1|6929.1|6922.1|6929.1|6922.1|6925.1|6918.1|40
1603209600000|2020-10-20 16:00:00|6928.1|6921.1|6930.1|6922.1|6932.1|6925.1|6928.1|6920.1|4
1603209900000|2020-10-20 16:05:00|6931.1|6923.1|6927.1|6919.1|6931.1|6924.1|6927.1|6919.1|8
1603210200000|2020-10-20 16:10:00|6926.1|6920.1|6927.1|6920.1|6927.1|6921.1|6926.1|6920.1|12
1603210500000|2020-10-20 16:15:00|6929.1|6921.1|6928.1|6920.1|6931.1|6924.1|6927.1|6920.1|15
1603210800000|2020-10-20 16:20:00|6927.1|6921.1|6923.1|6917.1|6928.1|6921.1|6923.1|6916.1|34
1603211100000|2020-10-20 16:25:00|6922.1|6916.1|6919.1|6912.1|6923.1|6916.1|6918.1|6910.1|42
1603211400000|2020-10-20 16:30:00|6920.1|6913.1|6935.1|6928.1|6937.1|6930.1|6918.1|6911.1|53
1603211700000|2020-10-20 16:35:00|6936.1|6929.1|6929.1|6921.1|6938.1|6931.1|6925.1|6918.1|59
1603212000000|2020-10-20 16:40:00|6928.1|6922.1|6934.1|6926.1|6936.1|6929.1|6928.1|6922.1|5
1603212300000|2020-10-20 16:45:00|6935.1|6927.1|6929.1|6922.1|6935.1|6927.1|6928.1|6921.1|3
1603212600000|2020-10-20 16:50:00|6930.1|6923.1|6932.1|6924.1|6932.1|6924.1|6928.1|6920.1|9
1603212900000|2020-10-20 16:55:00|6931.1|6923.1|6936.1|6928.1|6937.1|6929.1|6930.1|6923.1|34
1603213200000|2020-10-20 17:00:00|6935.1|6929.1|6939.1|6931.1|6939.1|6931.1|6934.1|6929.1|1
1603213500000|2020-10-20 17:05:00|6937.1|6932.1|6938.1|6930.1|6943.1|6935.1|6937.1|6930.1|7
1603213800000|2020-10-20 17:10:00|6936.1|6929.1|6944.1|6937.1|6944.1|6937.1|6936.1|6927.1|15
1603214100000|2020-10-20 17:15:00|6945.1|6939.1|6944.1|6936.1|6947.1|6939.1|6941.1|6933.1|11
1603214400000|2020-10-20 17:20:00|6943.1|6934.1|6950.1|6942.1|6950.1|6942.1|6941.1|6933.1|10
1603214700000|2020-10-20 17:25:00|6949.1|6941.1|6952.1|6944.1|6953.1|6946.1|6949.1|6941.1|10
1603215000000|2020-10-20 17:30:00|6951.1|6945.1|6952.1|6944.1|6953.1|6946.1|6950.1|6943.1|8
1603215300000|2020-10-20 17:35:00|6953.1|6945.1|6953.1|6945.1|6955.1|6947.1|6951.1|6944.1|6
1603215600000|2020-10-20 17:40:00|6954.1|6946.1|6952.1|6944.1|6955.1|6947.1|6952.1|6944.1|1
1603215900000|2020-10-20 17:45:00|6950.1|6945.1|6953.1|6945.1|6956.1|6950.1|6950.1|6944.1|11
1603216200000|2020-10-20 17:50:00|6954.1|6944.1|6952.1|6944.1|6954.1|6946.1|6951.1|6944.1|24
1603216500000|2020-10-20 17:55:00|6951.1|6945.1|6943.7|6931.7|6952.1|6945.1|6940.1|6931.1|22
1603216800000|2020-10-20 18:00:00|6943.8|6931.8|6945.8|6933.8|6948|6936|6943.8|6931.8|0
1603217100000|2020-10-20 18:05:00|6945.9|6933.9|6943.5|6931.5|6947.8|6935.8|6938.6|6926.6|0
1603217400000|2020-10-20 18:10:00|6943.6|6931.6|6946.4|6934.4|6948.2|6936.2|6943.3|6931.3|0
1603217700000|2020-10-20 18:15:00|6946.3|6934.3|6950.4|6938.4|6951.6|6939.6|6946.3|6934.3|0
1603218000000|2020-10-20 18:20:00|6950.3|6938.3|6945.8|6933.8|6950.6|6938.6|6943.5|6931.5|0
1603218300000|2020-10-20 18:25:00|6945.7|6933.7|6942.3|6930.3|6948.2|6936.2|6941.3|6929.3|0
1603218600000|2020-10-20 18:30:00|6941.4|6929.4|6943.9|6931.9|6946|6934|6941.4|6929.4|0
1603218900000|2020-10-20 18:35:00|6944|6932|6943.5|6931.5|6944.9|6932.9|6941|6929|0
1603219200000|2020-10-20 18:40:00|6943.6|6931.6|6943.7|6931.7|6946.1|6934.1|6940.3|6928.3|0
1603219500000|2020-10-20 18:45:00|6943.8|6931.8|6939|6927|6943.8|6931.8|6936.7|6924.7|0
1603219800000|2020-10-20 18:50:00|6938.9|6926.9|6936.5|6924.5|6939|6927|6936.4|6924.4|0
1603220100000|2020-10-20 18:55:00|6936.6|6924.6|6938.4|6926.4|6939.9|6927.9|6936.4|6924.4|0
1603220400000|2020-10-20 19:00:00|6938.6|6926.6|6941.4|6929.4|6941.6|6929.6|6936.6|6924.6|0
1603220700000|2020-10-20 19:05:00|6941.5|6929.5|6923.5|6911.5|6941.5|6929.5|6923.2|6911.2|0
1603221000000|2020-10-20 19:10:00|6923.6|6911.6|6920|6908|6924.5|6912.5|6914.4|6902.4|0
1603221300000|2020-10-20 19:15:00|6919.8|6907.8|6922.7|6910.7|6925.1|6913.1|6908.7|6896.7|0
1603221600000|2020-10-20 19:20:00|6922.8|6910.8|6928.3|6916.3|6928.5|6916.5|6918.2|6906.2|0
1603221900000|2020-10-20 19:25:00|6928.2|6916.2|6930|6918|6932.2|6920.2|6924.6|6912.6|0
1603222200000|2020-10-20 19:30:00|6929.8|6917.8|6927.1|6915.1|6930.1|6918.1|6923.6|6911.6|0
1603222500000|2020-10-20 19:35:00|6926.2|6914.2|6924.4|6912.4|6927.3|6915.3|6918|6906|0
1603222800000|2020-10-20 19:40:00|6924.5|6912.5|6938.8|6926.8|6941.1|6929.1|6924.4|6912.4|0
1603223100000|2020-10-20 19:45:00|6938.9|6926.9|6929.4|6917.4|6938.9|6926.9|6929.4|6917.4|0
1603223400000|2020-10-20 19:50:00|6929.1|6917.1|6931.6|6919.6|6936.2|6924.2|6924.8|6912.8|0
1603223700000|2020-10-20 19:55:00|6931.5|6919.5|6922.9|6910.9|6931.9|6919.9|6921|6909|0
1603224000000|2020-10-20 20:00:00|6922.8|6910.8|6919.3|6907.3|6922.8|6910.8|6909.9|6897.9|0
1603224300000|2020-10-20 20:05:00|6918.9|6906.9|6920.8|6908.8|6923.8|6911.8|6915.3|6903.3|0
1603224600000|2020-10-20 20:10:00|6920.9|6908.9|6920.6|6908.6|6930.2|6918.2|6920|6908|0
1603224900000|2020-10-20 20:15:00|6920.4|6908.4|6919.9|6907.9|6921|6909|6919.9|6907.9|0
1603225200000|2020-10-20 20:20:00|6920|6908|6920.1|6908.1|6920.3|6908.3|6919.4|6907.4|0
1603225500000|2020-10-20 20:25:00|6920.3|6908.3|6920|6908|6920.5|6908.5|6920|6908|0
1603225800000|2020-10-20 20:30:00|6920.1|6908.1|6919.2|6907.2|6927.8|6915.8|6913|6901|0
1603226100000|2020-10-20 20:35:00|6919.3|6907.3|6899.6|6887.6|6919.7|6907.7|6898.7|6886.7|0
1603226400000|2020-10-20 20:40:00|6900|6888|6908.7|6896.7|6908.7|6896.7|6897.9|6885.9|0
1603226700000|2020-10-20 20:45:00|6909.1|6897.1|6916.7|6904.7|6920.3|6908.3|6908.3|6896.3|0
1603227000000|2020-10-20 20:50:00|6916.3|6904.3|6917.5|6905.5|6920.7|6908.7|6916.3|6904.3|0
1603227300000|2020-10-20 20:55:00|6917.1|6905.1|6915.6|6903.6|6918.6|6906.6|6913.9|6901.9|0
1603227600000|2020-10-20 21:00:00|6915.8|6903.8|6916|6904|6917.5|6905.5|6915.6|6903.6|0
1603227900000|2020-10-20 21:05:00|6916.2|6904.2|6916.4|6904.4|6918.1|6906.1|6916.2|6904.2|0
1603228200000|2020-10-20 21:10:00|6916.7|6904.7|6916.7|6904.7|6917.1|6905.1|6916.6|6904.6|0
1603228500000|2020-10-20 21:15:00|6916.6|6904.6|6916.7|6904.7|6917.1|6905.1|6915.4|6903.4|0
1603228800000|2020-10-20 21:20:00|6916.9|6904.9|6918.4|6906.4|6918.9|6906.9|6916.9|6904.9|0
1603229100000|2020-10-20 21:25:00|6918.5|6906.5|6919.1|6907.1|6919.1|6907.1|6918.4|6906.4|0
1603229400000|2020-10-20 21:30:00|6919.5|6907.5|6919.3|6907.3|6919.9|6907.9|6918.7|6906.7|0
1603229700000|2020-10-20 21:35:00|6919.1|6907.1|6919.1|6907.1|6919.5|6907.5|6918.7|6906.7|0
1603230000000|2020-10-20 21:40:00|6918.9|6906.9|6919.9|6907.9|6920.1|6908.1|6918.9|6906.9|0
1603230300000|2020-10-20 21:45:00|6919.7|6907.7|6919.5|6907.5|6919.9|6907.9|6919.5|6907.5|0
1603230600000|2020-10-20 21:50:00|6919.9|6907.9|6921.7|6909.7|6921.7|6909.7|6919.5|6907.5|0
1603230900000|2020-10-20 21:55:00|6921.3|6909.3|6922.2|6910.2|6923.4|6911.4|6921.3|6909.3|0
1603231200000|2020-10-20 22:00:00|6923.6|6911.6|6936.9|6924.9|6939.5|6927.5|6923.6|6911.6|0
1603231500000|2020-10-20 22:05:00|6937.3|6925.3|6936|6924|6937.7|6925.7|6934.6|6922.6|0
1603231800000|2020-10-20 22:10:00|6936.1|6924.1|6938.2|6926.2|6938.6|6926.6|6936.1|6924.1|0
1603232100000|2020-10-20 22:15:00|6938.6|6926.6|6934.6|6922.6|6940.5|6928.5|6932.8|6920.8|0
1603232400000|2020-10-20 22:20:00|6935|6923|6931.7|6919.7|6936|6924|6930.3|6918.3|0
1603232700000|2020-10-20 22:25:00|6931.5|6919.5|6926.1|6914.1|6932.2|6920.2|6924.8|6912.8|0
1603233000000|2020-10-20 22:30:00|6926.7|6914.7|6926.7|6914.7|6929.3|6917.3|6925.7|6913.7|0
1603233300000|2020-10-20 22:35:00|6926.1|6914.1|6930.2|6918.2|6930.8|6918.8|6926.1|6914.1|0
1603233600000|2020-10-20 22:40:00|6930.1|6918.1|6930.8|6918.8|6931.2|6919.2|6928|6916|0
1603233900000|2020-10-20 22:45:00|6930.4|6918.4|6931.6|6919.6|6931.6|6919.6|6930.2|6918.2|0
1603234200000|2020-10-20 22:50:00|6931.4|6919.4|6923.5|6911.5|6931.4|6919.4|6920.3|6908.3|0
1603234500000|2020-10-20 22:55:00|6923.7|6911.7|6939.3|6927.3|6941.9|6929.9|6923.3|6911.3|0
1603234800000|2020-10-20 23:00:00|6939.4|6927.4|6946.7|6934.7|6949.7|6937.7|6936.1|6924.1|0
1603235100000|2020-10-20 23:05:00|6946.5|6934.5|6950.3|6938.3|6952.5|6940.5|6945|6933|0
1603235400000|2020-10-20 23:10:00|6950.4|6938.4|6948.7|6936.7|6951.9|6939.9|6947.8|6935.8|0
1603235700000|2020-10-20 23:15:00|6948.9|6936.9|6951.3|6939.3|6953.6|6941.6|6946.8|6934.8|0
1603236000000|2020-10-20 23:20:00|6951.2|6939.2|6948.5|6936.5|6951.2|6939.2|6947.7|6935.7|0
1603236300000|2020-10-20 23:25:00|6948.1|6936.1|6947|6935|6949.4|6937.4|6946|6934|0
1603236600000|2020-10-20 23:30:00|6946.6|6934.6|6947|6935|6947|6935|6944.5|6932.5|0
1603236900000|2020-10-20 23:35:00|6946.6|6934.6|6942.1|6930.1|6949.3|6937.3|6941.6|6929.6|0
1603237200000|2020-10-20 23:40:00|6942.5|6930.5|6944.5|6932.5|6944.9|6932.9|6942.1|6930.1|0
1603237500000|2020-10-20 23:45:00|6944.7|6932.7|6940.9|6928.9|6944.7|6932.7|6940.9|6928.9|0
1603237800000|2020-10-20 23:50:00|6941.1|6929.1|6942.8|6930.8|6943.2|6931.2|6940|6928|0
1603238100000|2020-10-20 23:55:00|6943|6931|6944.5|6932.5|6944.9|6932.9|6941.3|6929.3|0
1603238400000|2020-10-21 00:00:00|6944.9|6932.9|6944.5|6932.5|6945.4|6933.4|6942.8|6930.8|0
1603238700000|2020-10-21 00:05:00|6944.1|6932.1|6942.9|6930.9|6944.5|6932.5|6939.8|6927.8|0
1603239000000|2020-10-21 00:10:00|6943.1|6931.1|6944.1|6932.1|6946.1|6934.1|6942.2|6930.2|0
1603239300000|2020-10-21 00:15:00|6944.2|6932.2|6955.2|6943.2|6957.2|6945.2|6941.7|6929.7|0
1603239600000|2020-10-21 00:20:00|6955.6|6943.6|6962.8|6950.8|6962.9|6950.9|6955.6|6943.6|0
1603239900000|2020-10-21 00:25:00|6962.4|6950.4|6958.7|6946.7|6962.8|6950.8|6956.7|6944.7|0
1603240200000|2020-10-21 00:30:00|6958.8|6946.8|6957.8|6945.8|6958.9|6946.9|6954.7|6942.7|0
1603240500000|2020-10-21 00:35:00|6958.2|6946.2|6952.7|6940.7|6958.8|6946.8|6952.6|6940.6|0
1603240800000|2020-10-21 00:40:00|6952.6|6940.6|6952.7|6940.7|6952.7|6940.7|6950.6|6938.6|0
1603241100000|2020-10-21 00:45:00|6951.9|6939.9|6946.3|6934.3|6952.7|6940.7|6943.3|6931.3|0
1603241400000|2020-10-21 00:50:00|6946.4|6934.4|6946.5|6934.5|6948.5|6936.5|6946.3|6934.3|0
1603241700000|2020-10-21 00:55:00|6946.6|6934.6|6942.4|6930.4|6950.7|6938.7|6942.4|6930.4|0
1603242000000|2020-10-21 01:00:00|6943.2|6931.2|6942.4|6930.4|6947.6|6935.6|6942.3|6930.3|0
1603242300000|2020-10-21 01:05:00|6943.2|6931.2|6942.5|6930.5|6946.6|6934.6|6942.5|6930.5|0
1603242600000|2020-10-21 01:10:00|6942.4|6930.4|6944.5|6932.5|6946.5|6934.5|6942.4|6930.4|0
1603242900000|2020-10-21 01:15:00|6944.6|6932.6|6946.5|6934.5|6950.7|6938.7|6944.6|6932.6|0
1603243200000|2020-10-21 01:20:00|6946.9|6934.9|6944.4|6932.4|6948.6|6936.6|6944.4|6932.4|0
1603243500000|2020-10-21 01:25:00|6945.2|6933.2|6946.5|6934.5|6946.5|6934.5|6942.3|6930.3|0
1603243800000|2020-10-21 01:30:00|6946.9|6934.9|6940.2|6928.2|6947.6|6935.6|6935|6923|0
1603244100000|2020-10-21 01:35:00|6939.4|6927.4|6940.3|6928.3|6942.3|6930.3|6938.1|6926.1|0
1603244400000|2020-10-21 01:40:00|6941.1|6929.1|6946.4|6934.4|6948.5|6936.5|6941.1|6929.1|0
1603244700000|2020-10-21 01:45:00|6948.4|6936.4|6951.7|6939.7|6951.7|6939.7|6947.4|6935.4|0
1603245000000|2020-10-21 01:50:00|6952.1|6940.1|6948.8|6936.8|6954.8|6942.8|6948.8|6936.8|0
1603245300000|2020-10-21 01:55:00|6948|6936|6948.8|6936.8|6948.8|6936.8|6946.8|6934.8|0
1603245600000|2020-10-21 02:00:00|6949.6|6937.6|6955|6943|6955|6943|6948.8|6936.8|0
1603245900000|2020-10-21 02:05:00|6954.2|6942.2|6957.1|6945.1|6957.2|6945.2|6952.9|6940.9|0
1603246200000|2020-10-21 02:10:00|6956.3|6944.3|6957.3|6945.3|6961.4|6949.4|6955.1|6943.1|0
1603246500000|2020-10-21 02:15:00|6957.4|6945.4|6955.2|6943.2|6961.4|6949.4|6955.1|6943.1|0
1603246800000|2020-10-21 02:20:00|6955.1|6943.1|6957.3|6945.3|6957.3|6945.3|6953.1|6941.1|0
1603247100000|2020-10-21 02:25:00|6958.1|6946.1|6955.2|6943.2|6959.4|6947.4|6955.2|6943.2|0
1603247400000|2020-10-21 02:30:00|6956|6944|6953.1|6941.1|6957.2|6945.2|6953.1|6941.1|0
1603247700000|2020-10-21 02:35:00|6953.2|6941.2|6953.1|6941.1|6953.2|6941.2|6951|6939|0
1603248000000|2020-10-21 02:40:00|6953|6941|6957.2|6945.2|6961.4|6949.4|6953|6941|0
1603248300000|2020-10-21 02:45:00|6957.1|6945.1|6965.5|6953.5|6965.7|6953.7|6957.1|6945.1|0
1603248600000|2020-10-21 02:50:00|6965.4|6953.4|6967.6|6955.6|6967.6|6955.6|6963.4|6951.4|0
1603248900000|2020-10-21 02:55:00|6967.2|6955.2|6957.3|6945.3|6967.2|6955.2|6957.3|6945.3|0
1603249200000|2020-10-21 03:00:00|6957.7|6945.7|6961.4|6949.4|6961.5|6949.5|6957.3|6945.3|0
1603249500000|2020-10-21 03:05:00|6961|6949|6963.5|6951.5|6963.5|6951.5|6958.3|6946.3|0
1603249800000|2020-10-21 03:10:00|6963.4|6951.4|6962.4|6950.4|6965.6|6953.6|6961.4|6949.4|0
1603250100000|2020-10-21 03:15:00|6962.5|6950.5|6961.3|6949.3|6963.4|6951.4|6959.4|6947.4|0
1603250400000|2020-10-21 03:20:00|6960.6|6948.6|6963.4|6951.4|6964.5|6952.5|6959.3|6947.3|0
1603250700000|2020-10-21 03:25:00|6963.5|6951.5|6963.3|6951.3|6965.4|6953.4|6963.3|6951.3|0
1603251000000|2020-10-21 03:30:00|6963.4|6951.4|6961.2|6949.2|6964.4|6952.4|6961.2|6949.2|0
1603251300000|2020-10-21 03:35:00|6961.3|6949.3|6959.2|6947.2|6961.3|6949.3|6959.2|6947.2|0
1603251600000|2020-10-21 03:40:00|6960|6948|6961.1|6949.1|6963.2|6951.2|6959|6947|0
1603251900000|2020-10-21 03:45:00|6961.2|6949.2|6969.8|6957.8|6969.8|6957.8|6961.2|6949.2|0
1603252200000|2020-10-21 03:50:00|6969.7|6957.7|6965.5|6953.5|6969.7|6957.7|6965.5|6953.5|0
1603252500000|2020-10-21 03:55:00|6965.6|6953.6|6963.2|6951.2|6965.6|6953.6|6963.2|6951.2|0
1603252800000|2020-10-21 04:00:00|6963.3|6951.3|6963.3|6951.3|6965.3|6953.3|6963.2|6951.2|0
1603253100000|2020-10-21 04:05:00|6963.2|6951.2|6963.2|6951.2|6963.3|6951.3|6961.2|6949.2|0
1603253400000|2020-10-21 04:10:00|6963.3|6951.3|6963.2|6951.2|6963.3|6951.3|6963.1|6951.1|0
1603254000000|2020-10-21 04:20:00|6964|6952|6965.3|6953.3|6965.3|6953.3|6964|6952|0
1603254300000|2020-10-21 04:25:00|6965.4|6953.4|6967.4|6955.4|6967.5|6955.5|6965.4|6953.4|0
1603254600000|2020-10-21 04:30:00|6967.5|6955.5|6969.5|6957.5|6969.5|6957.5|6967.3|6955.3|0
1603254900000|2020-10-21 04:35:00|6970.2|6958.2|6969.5|6957.5|6971.6|6959.6|6969.4|6957.4|0
1603255200000|2020-10-21 04:40:00|6969.4|6957.4|6969.4|6957.4|6971.5|6959.5|6969.4|6957.4|0
1603255500000|2020-10-21 04:45:00|6969.3|6957.3|6969.4|6957.4|6969.4|6957.4|6969.3|6957.3|0
1603255800000|2020-10-21 04:50:00|6969.3|6957.3|6969.3|6957.3|6969.4|6957.4|6969.2|6957.2|0
1603256100000|2020-10-21 04:55:00|6969.4|6957.4|6971.4|6959.4|6971.4|6959.4|6969.3|6957.3|0
1603256400000|2020-10-21 05:00:00|6971.5|6959.5|6969|6957|6973.5|6961.5|6968.9|6956.9|0
1603256700000|2020-10-21 05:05:00|6967.9|6955.9|6963.5|6951.5|6969.9|6957.9|6963.5|6951.5|0
1603257000000|2020-10-21 05:10:00|6963.4|6951.4|6965.5|6953.5|6965.5|6953.5|6963.4|6951.4|0
1603257300000|2020-10-21 05:15:00|6965.6|6953.6|6961.3|6949.3|6965.6|6953.6|6961.3|6949.3|0
1603257600000|2020-10-21 05:20:00|6961.4|6949.4|6958.9|6946.9|6961.4|6949.4|6958.7|6946.7|0
1603257900000|2020-10-21 05:25:00|6958.8|6946.8|6958.8|6946.8|6958.9|6946.9|6958.7|6946.7|0
1603258200000|2020-10-21 05:30:00|6958.7|6946.7|6958.7|6946.7|6960.8|6948.8|6958.6|6946.6|0
1603258500000|2020-10-21 05:35:00|6958.6|6946.6|6958.6|6946.6|6958.6|6946.6|6956.4|6944.4|0
1603258800000|2020-10-21 05:40:00|6958.7|6946.7|6962.8|6950.8|6962.8|6950.8|6958.6|6946.6|0
1603259100000|2020-10-21 05:45:00|6960.7|6948.7|6960.4|6948.4|6962.8|6950.8|6960.4|6948.4|0
1603259400000|2020-10-21 05:50:00|6960.3|6948.3|6960.5|6948.5|6960.5|6948.5|6958.3|6946.3|0
1603259700000|2020-10-21 05:55:00|6961.2|6949.2|6962.4|6950.4|6964.6|6952.6|6961.2|6949.2|0
1603260000000|2020-10-21 06:00:00|6962|6950|6938.1|6933.1|6962|6950|6934.1|6929.1|48
1603260300000|2020-10-21 06:05:00|6937.6|6932.6|6940.6|6935.6|6943.6|6938.6|6934.6|6929.6|20
1603260600000|2020-10-21 06:10:00|6940.1|6935.1|6948.1|6943.1|6951.6|6946.6|6939.6|6934.6|16
1603260900000|2020-10-21 06:15:00|6948.6|6943.6|6957.6|6952.6|6958.1|6953.1|6947.1|6942.1|19
1603261200000|2020-10-21 06:20:00|6957.1|6952.1|6960.6|6955.6|6961.6|6956.6|6957.1|6952.1|22
1603261500000|2020-10-21 06:25:00|6960.1|6955.1|6964.6|6959.6|6965.6|6960.6|6960.1|6955.1|21
1603261800000|2020-10-21 06:30:00|6965.1|6960.1|6964.6|6959.6|6967.6|6962.6|6963.1|6958.1|33
1603262100000|2020-10-21 06:35:00|6965.1|6960.1|6965.6|6960.6|6966.1|6961.1|6961.6|6956.6|9
1603262400000|2020-10-21 06:40:00|6966.6|6961.6|6973.1|6968.1|6976.6|6971.6|6966.6|6961.6|12
1603262700000|2020-10-21 06:45:00|6974.1|6969.1|6972.1|6967.1|6975.1|6970.1|6970.6|6965.6|20
1603263000000|2020-10-21 06:50:00|6972.6|6967.6|6973.1|6968.1|6975.6|6970.6|6971.6|6966.6|28
1603263300000|2020-10-21 06:55:00|6973.6|6968.6|6963.6|6958.6|6975.6|6970.6|6963.6|6958.6|63
1603263600000|2020-10-21 07:00:00|6962.6|6957.6|6942.1|6937.1|6963.1|6958.1|6940.1|6935.1|310
1603263900000|2020-10-21 07:05:00|6941.6|6936.6|6941.1|6936.1|6951.1|6946.1|6936.6|6931.6|168
1603264200000|2020-10-21 07:10:00|6940.6|6935.6|6937.1|6932.1|6941.1|6936.1|6920.1|6915.1|220
1603264500000|2020-10-21 07:15:00|6939.1|6934.1|6936.6|6931.6|6940.1|6935.1|6928.1|6923.1|183
1603264800000|2020-10-21 07:20:00|6936.1|6931.1|6931.6|6926.6|6936.6|6931.6|6925.1|6920.1|121
1603265100000|2020-10-21 07:25:00|6932.1|6927.1|6935.1|6930.1|6942.1|6937.1|6922.6|6917.6|192
1603265400000|2020-10-21 07:30:00|6936.6|6931.6|6945.6|6940.6|6946.6|6941.6|6929.1|6924.1|111
1603265700000|2020-10-21 07:35:00|6945.1|6940.1|6944.6|6939.6|6947.6|6942.6|6941.1|6936.1|69
1603266000000|2020-10-21 07:40:00|6945.5|6940.5|6927.5|6922.5|6945.5|6940.5|6926.5|6921.5|131
1603266300000|2020-10-21 07:45:00|6927|6922|6917.5|6912.5|6927|6922|6913|6908|122
1603266600000|2020-10-21 07:50:00|6918|6913|6924|6919|6925|6920|6908.5|6903.5|90
1603266900000|2020-10-21 07:55:00|6925|6920|6933|6928|6937|6932|6923|6918|75
1603267200000|2020-10-21 08:00:00|6932|6927|6923|6918|6933|6928|6919|6914|139
1603267500000|2020-10-21 08:05:00|6922.5|6917.5|6908|6903|6922.5|6917.5|6906|6901|88
1603267800000|2020-10-21 08:10:00|6907|6902|6921.5|6916.5|6922|6917|6904|6899|79
1603268100000|2020-10-21 08:15:00|6922.5|6917.5|6910|6905|6922.5|6917.5|6910|6905|61
1603268400000|2020-10-21 08:20:00|6908|6903|6898|6893|6910|6905|6891.5|6886.5|148
1603268700000|2020-10-21 08:25:00|6896.5|6891.5|6902|6897|6904.5|6899.5|6895.5|6890.5|106
1603269000000|2020-10-21 08:30:00|6900|6895|6897|6892|6901.5|6896.5|6895|6890|104
1603269300000|2020-10-21 08:35:00|6897.5|6892.5|6892|6887|6898|6893|6891|6886|84
1603269600000|2020-10-21 08:40:00|6892.5|6887.5|6870.5|6865.5|6892.5|6887.5|6869.5|6864.5|135
1603269900000|2020-10-21 08:45:00|6870|6865|6871|6866|6872|6867|6865|6860|116
1603270200000|2020-10-21 08:50:00|6870.5|6865.5|6855.5|6850.5|6870.5|6865.5|6854|6849|97
1603270500000|2020-10-21 08:55:00|6855|6850|6844|6839|6855.5|6850.5|6844|6839|145
1603270800000|2020-10-21 09:00:00|6844.5|6839.5|6840|6835|6849|6844|6836|6831|183
1603271100000|2020-10-21 09:05:00|6839|6834|6852.5|6847.5|6853|6848|6837.5|6832.5|153
1603271400000|2020-10-21 09:10:00|6853|6848|6842|6837|6853|6848|6841|6836|127
1603271700000|2020-10-21 09:15:00|6840|6835|6852.5|6847.5|6855|6850|6836.5|6831.5|98
1603272000000|2020-10-21 09:20:00|6853|6848|6856.5|6851.5|6860|6855|6848|6843|92
1603272300000|2020-10-21 09:25:00|6857|6852|6858|6853|6863|6858|6854.5|6849.5|48
1603272600000|2020-10-21 09:30:00|6859|6854|6858.5|6853.5|6862.5|6857.5|6853.5|6848.5|47
1603272900000|2020-10-21 09:35:00|6858|6853|6868.5|6863.5|6868.5|6863.5|6856|6851|41
1603273200000|2020-10-21 09:40:00|6869|6864|6882|6877|6883|6878|6868.5|6863.5|101
1603273500000|2020-10-21 09:45:00|6883|6878|6872|6867|6883|6878|6872|6867|84
1603273800000|2020-10-21 09:50:00|6873.5|6868.5|6868|6863|6876|6871|6867|6862|65
1603274100000|2020-10-21 09:55:00|6867.5|6862.5|6869|6864|6870|6865|6862|6857|111
1603274400000|2020-10-21 10:00:00|6868.5|6863.5|6868|6863|6874|6869|6866|6861|87
1603274700000|2020-10-21 10:05:00|6867.5|6862.5|6858|6853|6868.5|6863.5|6857|6852|59
1603275000000|2020-10-21 10:10:00|6860|6855|6857|6852|6864|6859|6857|6852|33
1603275300000|2020-10-21 10:15:00|6855.5|6850.5|6854|6849|6860.5|6855.5|6852|6847|72
1603275600000|2020-10-21 10:20:00|6853.5|6848.5|6865|6860|6868.5|6863.5|6853.5|6848.5|115
1603275900000|2020-10-21 10:25:00|6864.5|6859.5|6869|6864|6872.5|6867.5|6863.5|6858.5|39
1603276200000|2020-10-21 10:30:00|6869.5|6864.5|6865.5|6860.5|6874|6869|6864|6859|95
1603276500000|2020-10-21 10:35:00|6866|6861|6877.5|6872.5|6878|6873|6866|6861|47
1603276800000|2020-10-21 10:40:00|6878|6873|6867|6862|6879|6874|6867|6862|90
1603277100000|2020-10-21 10:45:00|6868.5|6863.5|6885.5|6880.5|6886|6881|6868|6863|127
1603277400000|2020-10-21 10:50:00|6886|6881|6877.5|6872.5|6887|6882|6876|6871|53
1603277700000|2020-10-21 10:55:00|6878|6873|6873.5|6868.5|6879|6874|6872|6867|60
1603278000000|2020-10-21 11:00:00|6873|6868|6863|6858|6873|6868|6861.5|6856.5|95
1603278300000|2020-10-21 11:05:00|6863.5|6858.5|6857|6852|6866|6861|6857|6852|80
1603278600000|2020-10-21 11:10:00|6857.5|6852.5|6860|6855|6864|6859|6855.5|6850.5|73
1603278900000|2020-10-21 11:15:00|6860.5|6855.5|6869|6864|6869|6864|6857|6852|68
1603279200000|2020-10-21 11:20:00|6868.5|6863.5|6862.5|6857.5|6870|6865|6860|6855|42
1603279500000|2020-10-21 11:25:00|6862|6857|6863|6858|6866|6861|6857|6852|48
1603279800000|2020-10-21 11:30:00|6863.5|6858.5|6871|6866|6871.5|6866.5|6863|6858|47
1603280100000|2020-10-21 11:35:00|6871.5|6866.5|6873.5|6868.5|6874|6869|6868|6863|42
1603280400000|2020-10-21 11:40:00|6874.8|6869.8|6867.3|6862.3|6879.3|6874.3|6867.3|6862.3|55
1603280700000|2020-10-21 11:45:00|6866.8|6861.8|6862.3|6857.3|6870.3|6865.3|6861.3|6856.3|64
1603281000000|2020-10-21 11:50:00|6861.8|6856.8|6862.3|6857.3|6867.3|6862.3|6859.3|6854.3|50
1603281300000|2020-10-21 11:55:00|6862.8|6857.8|6862.8|6857.8|6864.3|6859.3|6860.8|6855.8|23
1603281600000|2020-10-21 12:00:00|6864.3|6859.3|6858.3|6853.3|6864.8|6859.8|6855.3|6850.3|91
1603281900000|2020-10-21 12:05:00|6857.8|6852.8|6855.3|6850.3|6858.3|6853.3|6848.3|6843.3|156
1603282200000|2020-10-21 12:10:00|6855.8|6850.8|6848.3|6843.3|6856.3|6851.3|6846.3|6841.3|71
1603282500000|2020-10-21 12:15:00|6849.8|6844.8|6849.3|6844.3|6850.8|6845.8|6841.3|6836.3|189
1603282800000|2020-10-21 12:20:00|6848.8|6843.8|6835.3|6830.3|6852.8|6847.8|6835.3|6830.3|134
1603283100000|2020-10-21 12:25:00|6834.8|6829.8|6841.3|6836.3|6841.8|6836.8|6834.8|6829.8|60
1603283400000|2020-10-21 12:30:00|6841.8|6836.8|6836.3|6831.3|6842.3|6837.3|6833.3|6828.3|96
1603283700000|2020-10-21 12:35:00|6835.3|6830.3|6846.3|6841.3|6846.3|6841.3|6833.3|6828.3|86
1603284000000|2020-10-21 12:40:00|6844.8|6839.8|6840.3|6835.3|6845.3|6840.3|6838.3|6833.3|131
1603284300000|2020-10-21 12:45:00|6840.8|6835.8|6838.3|6833.3|6842.3|6837.3|6835.3|6830.3|68
1603284600000|2020-10-21 12:50:00|6839.3|6834.3|6839.3|6834.3|6843.3|6838.3|6837.3|6832.3|49
1603284900000|2020-10-21 12:55:00|6838.8|6833.8|6830.3|6825.3|6839.3|6834.3|6830.3|6825.3|43
1603285200000|2020-10-21 13:00:00|6829.8|6824.8|6829.8|6824.8|6830.3|6825.3|6825.3|6820.3|73
1603285500000|2020-10-21 13:05:00|6829.3|6824.3|6826.8|6821.8|6830.3|6825.3|6824.8|6819.8|88
1603285800000|2020-10-21 13:10:00|6827.3|6822.3|6832.3|6827.3|6832.8|6827.8|6827.3|6822.3|34
1603286100000|2020-10-21 13:15:00|6831.8|6826.8|6831.3|6826.3|6837.8|6832.8|6829.8|6824.8|83
1603286400000|2020-10-21 13:20:00|6830.8|6825.8|6829.3|6824.3|6830.8|6825.8|6827.8|6822.8|31
1603286700000|2020-10-21 13:25:00|6829.8|6824.8|6828.3|6823.3|6835.3|6830.3|6826.8|6821.8|90
1603287000000|2020-10-21 13:30:00|6828.8|6823.8|6823.3|6818.3|6829.3|6824.3|6823.3|6818.3|102
1603287300000|2020-10-21 13:35:00|6824.3|6819.3|6829.3|6824.3|6830.3|6825.3|6820.3|6815.3|150
1603287600000|2020-10-21 13:40:00|6829.8|6824.8|6852.3|6847.3|6853.3|6848.3|6829.8|6824.8|126
1603287900000|2020-10-21 13:45:00|6851.8|6846.8|6842.3|6837.3|6852.3|6847.3|6840.8|6835.8|97
1603288200000|2020-10-21 13:50:00|6841.3|6836.3|6847.3|6842.3|6849.3|6844.3|6841.3|6836.3|123
1603288500000|2020-10-21 13:55:00|6848.8|6843.8|6852.8|6847.8|6856.3|6851.3|6839.8|6834.8|146
1603288800000|2020-10-21 14:00:00|6853.3|6848.3|6848.8|6843.8|6853.3|6848.3|6845.3|6840.3|106
1603289100000|2020-10-21 14:05:00|6848.3|6843.3|6856.8|6851.8|6858.8|6853.8|6845.3|6840.3|165
1603289400000|2020-10-21 14:10:00|6856.9|6851.9|6860.4|6855.4|6861.4|6856.4|6853.4|6848.4|152
1603289700000|2020-10-21 14:15:00|6858.4|6853.4|6852.4|6847.4|6859.9|6854.9|6842.4|6837.4|109
1603290000000|2020-10-21 14:20:00|6852.9|6847.9|6849.4|6844.4|6857.4|6852.4|6849.4|6844.4|109
1603290300000|2020-10-21 14:25:00|6848.4|6843.4|6843.9|6838.9|6851.4|6846.4|6838.4|6833.4|136
1603290600000|2020-10-21 14:30:00|6843.4|6838.4|6838.4|6833.4|6845.4|6840.4|6835.9|6830.9|95
1603290900000|2020-10-21 14:35:00|6839.4|6834.4|6845.9|6840.9|6846.4|6841.4|6835.4|6830.4|158
1603291200000|2020-10-21 14:40:00|6846.4|6841.4|6846.9|6841.9|6851.4|6846.4|6846.4|6841.4|139
1603291500000|2020-10-21 14:45:00|6846.4|6841.4|6832.4|6827.4|6846.4|6841.4|6832.4|6827.4|113
1603291800000|2020-10-21 14:50:00|6831.9|6826.9|6824.4|6819.4|6832.9|6827.9|6823.4|6818.4|144
1603292100000|2020-10-21 14:55:00|6823.9|6818.9|6834.4|6829.4|6834.4|6829.4|6823.4|6818.4|260
1603292400000|2020-10-21 15:00:00|6833.9|6828.9|6828.4|6823.4|6833.9|6828.9|6823.4|6818.4|126
1603292700000|2020-10-21 15:05:00|6828.9|6823.9|6826.4|6821.4|6829.4|6824.4|6824.4|6819.4|101
1603293000000|2020-10-21 15:10:00|6825.9|6820.9|6822.4|6817.4|6825.9|6820.9|6818.9|6813.9|109
1603293300000|2020-10-21 15:15:00|6821.9|6816.9|6821.4|6816.4|6823.4|6818.4|6812.4|6807.4|188
1603293600000|2020-10-21 15:20:00|6821.9|6816.9|6815.4|6810.4|6821.9|6816.9|6812.4|6807.4|197
1603293900000|2020-10-21 15:25:00|6815.9|6810.9|6812.9|6807.9|6816.4|6811.4|6807.4|6802.4|350
1603294200000|2020-10-21 15:30:00|6814.4|6806.4|6817.4|6809.4|6820.4|6813.4|6807.4|6800.4|211
1603294500000|2020-10-21 15:35:00|6816.4|6810.4|6821.4|6814.4|6823.4|6815.4|6816.4|6810.4|170
1603294800000|2020-10-21 15:40:00|6822.4|6815.4|6817.4|6809.4|6823.4|6816.4|6814.4|6807.4|22
1603295100000|2020-10-21 15:45:00|6816.4|6808.4|6817.4|6811.4|6819.4|6812.4|6815.4|6807.4|85
1603295400000|2020-10-21 15:50:00|6818.4|6810.4|6820.4|6813.4|6820.4|6814.4|6818.4|6810.4|45
1603295700000|2020-10-21 15:55:00|6818.4|6811.4|6805.4|6798.4|6820.4|6813.4|6805.4|6797.4|62
1603296000000|2020-10-21 16:00:00|6806.4|6799.4|6814.4|6806.4|6815.4|6808.4|6806.4|6798.4|15
1603296300000|2020-10-21 16:05:00|6812.4|6804.4|6818.4|6810.4|6818.4|6811.4|6811.4|6804.4|20
1603296600000|2020-10-21 16:10:00|6817.4|6809.4|6813.4|6805.4|6817.4|6809.4|6810.4|6802.4|12
1603296900000|2020-10-21 16:15:00|6814.4|6806.4|6814.4|6806.4|6816.4|6808.4|6812.4|6804.4|2
1603297200000|2020-10-21 16:20:00|6811.4|6804.4|6829.4|6821.4|6836.4|6828.4|6811.4|6803.4|31
1603297500000|2020-10-21 16:25:00|6828.4|6820.4|6819.4|6812.4|6829.4|6822.4|6817.4|6810.4|18
1603297800000|2020-10-21 16:30:00|6818.4|6811.4|6809.4|6801.4|6819.4|6812.4|6807.4|6799.4|22
1603298100000|2020-10-21 16:35:00|6808.4|6800.4|6810.4|6802.4|6812.4|6804.4|6805.4|6797.4|19
1603298400000|2020-10-21 16:40:00|6811.4|6803.4|6813.4|6805.4|6813.4|6805.4|6808.4|6801.4|23
1603298700000|2020-10-21 16:45:00|6814.4|6806.4|6806.4|6798.4|6814.4|6806.4|6804.4|6796.4|6
1603299000000|2020-10-21 16:50:00|6805.4|6797.4|6804.4|6797.4|6810.4|6802.4|6804.4|6796.4|4
1603299300000|2020-10-21 16:55:00|6806.4|6799.4|6808.4|6800.4|6810.4|6802.4|6804.4|6797.4|29
1603299600000|2020-10-21 17:00:00|6807.4|6799.4|6812.4|6804.4|6812.4|6804.4|6804.4|6796.4|2
1603299900000|2020-10-21 17:05:00|6811.4|6803.4|6811.4|6803.4|6812.4|6804.4|6809.4|6800.4|6
1603300200000|2020-10-21 17:10:00|6812.4|6804.4|6812.4|6803.4|6813.4|6805.4|6810.4|6803.4|12
1603300500000|2020-10-21 17:15:00|6813.4|6805.4|6816.4|6807.4|6818.4|6810.4|6813.4|6805.4|3
1603300800000|2020-10-21 17:20:00|6815.4|6806.4|6816.4|6808.4|6816.4|6809.4|6813.4|6805.4|9
1603301100000|2020-10-21 17:25:00|6815.4|6806.4|6813.4|6805.4|6815.4|6807.4|6812.4|6804.4|22
1603301400000|2020-10-21 17:30:00|6815.4|6807.4|6816.4|6809.4|6819.4|6810.4|6814.4|6806.4|2
1603301700000|2020-10-21 17:35:00|6817.4|6808.4|6808.4|6800.4|6817.4|6809.4|6807.4|6799.4|5
1603302000000|2020-10-21 17:40:00|6809.4|6801.4|6810.4|6803.4|6812.4|6804.4|6809.4|6801.4|2
1603302300000|2020-10-21 17:45:00|6811.4|6804.4|6816.4|6807.4|6816.4|6809.4|6810.4|6803.4|11
1603302600000|2020-10-21 17:50:00|6817.4|6809.4|6815.4|6806.4|6822.4|6812.4|6815.4|6806.4|2
1603302900000|2020-10-21 17:55:00|6813.4|6804.4|6816|6804|6816.4|6807.4|6812.4|6802.4|30
1603303200000|2020-10-21 18:00:00|6816.1|6804.1|6819.9|6807.9|6822.8|6810.8|6813.6|6801.6|0
1603303500000|2020-10-21 18:05:00|6819.8|6807.8|6821.4|6809.4|6822.4|6810.4|6817.7|6805.7|0
1603303800000|2020-10-21 18:10:00|6821.3|6809.3|6826.6|6814.6|6827|6815|6820.1|6808.1|0
1603304100000|2020-10-21 18:15:00|6826.7|6814.7|6824.5|6812.5|6828.9|6816.9|6822.4|6810.4|0
1603304400000|2020-10-21 18:20:00|6824.6|6812.6|6824.6|6812.6|6826.5|6814.5|6820.1|6808.1|0
1603304700000|2020-10-21 18:25:00|6824.7|6812.7|6829.3|6817.3|6833.6|6821.6|6824.5|6812.5|0
1603305000000|2020-10-21 18:30:00|6829.4|6817.4|6831.6|6819.6|6833.7|6821.7|6827.1|6815.1|0
1603305300000|2020-10-21 18:35:00|6831.5|6819.5|6829.4|6817.4|6831.9|6819.9|6828.4|6816.4|0
1603305600000|2020-10-21 18:40:00|6829.3|6817.3|6835.5|6823.5|6835.7|6823.7|6829.3|6817.3|0
1603305900000|2020-10-21 18:45:00|6837.4|6825.4|6837.3|6825.3|6839.6|6827.6|6835.5|6823.5|0
1603306200000|2020-10-21 18:50:00|6837.2|6825.2|6835.5|6823.5|6837.7|6825.7|6835|6823|0
1603306500000|2020-10-21 18:55:00|6835.4|6823.4|6837.9|6825.9|6839.8|6827.8|6834.4|6822.4|0
1603306800000|2020-10-21 19:00:00|6838|6826|6831.1|6819.1|6840|6828|6831|6819|0
1603307100000|2020-10-21 19:05:00|6831.2|6819.2|6828.8|6816.8|6833.3|6821.3|6826.4|6814.4|0
1603307400000|2020-10-21 19:10:00|6828.7|6816.7|6828.5|6816.5|6829.1|6817.1|6826.5|6814.5|0
1603307700000|2020-10-21 19:15:00|6828.4|6816.4|6826.6|6814.6|6828.9|6816.9|6823.9|6811.9|0
1603308000000|2020-10-21 19:20:00|6826.5|6814.5|6832|6820|6834|6822|6826.5|6814.5|0
1603308300000|2020-10-21 19:25:00|6832.1|6820.1|6834.8|6822.8|6836.9|6824.9|6830.5|6818.5|0
1603308600000|2020-10-21 19:30:00|6834.7|6822.7|6824.5|6812.5|6837.1|6825.1|6824|6812|0
1603308900000|2020-10-21 19:35:00|6824.6|6812.6|6822.3|6810.3|6830.7|6818.7|6821.3|6809.3|0
1603309200000|2020-10-21 19:40:00|6822.2|6810.2|6815.2|6803.2|6824.4|6812.4|6815.2|6803.2|0
1603309500000|2020-10-21 19:45:00|6813.3|6801.3|6810.5|6798.5|6815|6803|6810.2|6798.2|0
1603309800000|2020-10-21 19:50:00|6810.2|6798.2|6813.3|6801.3|6815.5|6803.5|6808.4|6796.4|0
1603310100000|2020-10-21 19:55:00|6813.4|6801.4|6802.7|6790.7|6815.6|6803.6|6802.4|6790.4|0
1603310400000|2020-10-21 20:00:00|6803.1|6791.1|6813|6801|6813.4|6801.4|6802|6790|0
1603310700000|2020-10-21 20:05:00|6813.1|6801.1|6819.2|6807.2|6822.6|6810.6|6810.3|6798.3|0
1603311000000|2020-10-21 20:10:00|6819.3|6807.3|6814.1|6802.1|6821|6809|6809.9|6797.9|0
1603311300000|2020-10-21 20:15:00|6814.2|6802.2|6814.4|6802.4|6816.1|6804.1|6813.8|6801.8|0
1603311600000|2020-10-21 20:20:00|6814.5|6802.5|6814.9|6802.9|6814.9|6802.9|6813.8|6801.8|0
1603311900000|2020-10-21 20:25:00|6814.4|6802.4|6812.6|6800.6|6814.5|6802.5|6812.6|6800.6|0
1603312200000|2020-10-21 20:30:00|6813.9|6801.9|6816.7|6804.7|6817.1|6805.1|6811.8|6799.8|0
1603312500000|2020-10-21 20:35:00|6817.1|6805.1|6815.4|6803.4|6817.1|6805.1|6812.8|6800.8|0
1603312800000|2020-10-21 20:40:00|6815|6803|6811.8|6799.8|6815|6803|6811.4|6799.4|0
1603313100000|2020-10-21 20:45:00|6812.2|6800.2|6809.2|6797.2|6812.8|6800.8|6808.4|6796.4|0
1603313400000|2020-10-21 20:50:00|6808.8|6796.8|6808.8|6796.8|6811.8|6799.8|6808.4|6796.4|0
1603313700000|2020-10-21 20:55:00|6808.7|6796.7|6810.1|6798.1|6811.1|6799.1|6807.7|6795.7|0
1603314000000|2020-10-21 21:00:00|6810.3|6798.3|6809.7|6797.7|6810.5|6798.5|6809.7|6797.7|0
1603314300000|2020-10-21 21:05:00|6810.1|6798.1|6810.3|6798.3|6810.5|6798.5|6809.7|6797.7|0
1603314600000|2020-10-21 21:10:00|6810.5|6798.5|6811.1|6799.1|6811.1|6799.1|6810.5|6798.5|0
1603314900000|2020-10-21 21:15:00|6810.7|6798.7|6810.3|6798.3|6810.7|6798.7|6810.3|6798.3|0
1603315200000|2020-10-21 21:20:00|6811.7|6799.7|6810.3|6798.3|6811.7|6799.7|6810.3|6798.3|0
1603315500000|2020-10-21 21:25:00|6810.5|6798.5|6810.1|6798.1|6811.3|6799.3|6810.1|6798.1|0
1603315800000|2020-10-21 21:30:00|6810.5|6798.5|6806.8|6794.8|6810.7|6798.7|6805.3|6793.3|0
1603316100000|2020-10-21 21:35:00|6807.2|6795.2|6807.6|6795.6|6809.9|6797.9|6807.2|6795.2|0
1603316400000|2020-10-21 21:40:00|6808|6796|6808|6796|6808.4|6796.4|6806.8|6794.8|0
1603316700000|2020-10-21 21:45:00|6807.8|6795.8|6807.4|6795.4|6808|6796|6806.8|6794.8|0
1603317000000|2020-10-21 21:50:00|6807.6|6795.6|6808.4|6796.4|6808.4|6796.4|6807.6|6795.6|0
1603317300000|2020-10-21 21:55:00|6808|6796|6808|6796|6809.1|6797.1|6807.6|6795.6|0
1603317600000|2020-10-21 22:00:00|6807.7|6795.7|6805.6|6793.6|6809.4|6797.4|6804.3|6792.3|0
1603317900000|2020-10-21 22:05:00|6805.8|6793.8|6804.1|6792.1|6805.8|6793.8|6803.7|6791.7|0
1603318200000|2020-10-21 22:10:00|6804.2|6792.2|6805.8|6793.8|6805.8|6793.8|6804.2|6792.2|0
1603318500000|2020-10-21 22:15:00|6805.6|6793.6|6808.9|6796.9|6809.3|6797.3|6805.6|6793.6|0
1603318800000|2020-10-21 22:20:00|6809|6797|6809.7|6797.7|6812.5|6800.5|6808.9|6796.9|0
1603319100000|2020-10-21 22:25:00|6809.3|6797.3|6813.4|6801.4|6814.2|6802.2|6809.3|6797.3|0
1603319400000|2020-10-21 22:30:00|6814.2|6802.2|6812.5|6800.5|6814.2|6802.2|6811.5|6799.5|0
1603319700000|2020-10-21 22:35:00|6812.1|6800.1|6811|6799|6812.5|6800.5|6810.2|6798.2|0
1603320000000|2020-10-21 22:40:00|6810.8|6798.8|6813.8|6801.8|6814.2|6802.2|6810.6|6798.6|0
1603320300000|2020-10-21 22:45:00|6813.7|6801.7|6814.2|6802.2|6814.4|6802.4|6812.5|6800.5|0
1603320600000|2020-10-21 22:50:00|6813.8|6801.8|6808.7|6796.7|6814.6|6802.6|6808.7|6796.7|0
1603320900000|2020-10-21 22:55:00|6809.1|6797.1|6804.1|6792.1|6809.8|6797.8|6803.2|6791.2|0
1603321200000|2020-10-21 23:00:00|6804.3|6792.3|6804.8|6792.8|6806.8|6794.8|6802.4|6790.4|0
1603321500000|2020-10-21 23:05:00|6805|6793|6806.9|6794.9|6807.1|6795.1|6804.8|6792.8|0
1603321800000|2020-10-21 23:10:00|6806.5|6794.5|6810.3|6798.3|6810.3|6798.3|6806.5|6794.5|0
1603322100000|2020-10-21 23:15:00|6810.5|6798.5|6808.2|6796.2|6810.8|6798.8|6808.2|6796.2|0
1603322400000|2020-10-21 23:20:00|6808|6796|6803.5|6791.5|6808.2|6796.2|6799.4|6787.4|0
1603322700000|2020-10-21 23:25:00|6803.1|6791.1|6803.5|6791.5|6806.1|6794.1|6802.9|6790.9|0
1603323000000|2020-10-21 23:30:00|6803.6|6791.6|6802|6790|6805.7|6793.7|6801.2|6789.2|0
1603323300000|2020-10-21 23:35:00|6801.6|6789.6|6776.5|6764.5|6802.9|6790.9|6764.4|6752.4|0
1603323600000|2020-10-21 23:40:00|6777.1|6765.1|6779|6767|6786.9|6774.9|6775.8|6763.8|0
1603323900000|2020-10-21 23:45:00|6779.4|6767.4|6775.8|6763.8|6782.9|6770.9|6764.5|6752.5|0
1603324200000|2020-10-21 23:50:00|6775.6|6763.6|6780|6768|6782.4|6770.4|6774.3|6762.3|0
1603324500000|2020-10-21 23:55:00|6780.1|6768.1|6783|6771|6785.1|6773.1|6780|6768|0
1603324800000|2020-10-22 00:00:00|6782.6|6770.6|6787.1|6775.1|6789.9|6777.9|6779.9|6767.9|0
1603325100000|2020-10-22 00:05:00|6786.5|6774.5|6782|6770|6788|6776|6778.3|6766.3|0
1603325400000|2020-10-22 00:10:00|6782.2|6770.2|6773.6|6761.6|6783.2|6771.2|6769.1|6757.1|0
1603325700000|2020-10-22 00:15:00|6773.7|6761.7|6783.5|6771.5|6789.5|6777.5|6772.3|6760.3|0
1603326000000|2020-10-22 00:20:00|6783.6|6771.6|6783.6|6771.6|6785.7|6773.7|6783.5|6771.5|0
1603326300000|2020-10-22 00:25:00|6783.7|6771.7|6783.6|6771.6|6785.7|6773.7|6783.5|6771.5|0
1603326600000|2020-10-22 00:30:00|6784.4|6772.4|6785.6|6773.6|6787.8|6775.8|6779.3|6767.3|0
1603326900000|2020-10-22 00:35:00|6785.5|6773.5|6785.5|6773.5|6787.7|6775.7|6783.5|6771.5|0
1603327200000|2020-10-22 00:40:00|6785.6|6773.6|6787.6|6775.6|6789.7|6777.7|6785.5|6773.5|0
1603327500000|2020-10-22 00:45:00|6787.5|6775.5|6794|6782|6794|6782|6787.5|6775.5|0
1603327800000|2020-10-22 00:50:00|6794.1|6782.1|6794|6782|6796.1|6784.1|6792|6780|0
1603328100000|2020-10-22 00:55:00|6794.1|6782.1|6796.1|6784.1|6798.2|6786.2|6794|6782|0
1603328400000|2020-10-22 01:00:00|6796.2|6784.2|6796.1|6784.1|6798.2|6786.2|6794.1|6782.1|0
1603328700000|2020-10-22 01:05:00|6796.2|6784.2|6792|6780|6796.2|6784.2|6790|6778|0
1603329000000|2020-10-22 01:10:00|6792.1|6780.1|6796.1|6784.1|6796.2|6784.2|6792.1|6780.1|0
1603329300000|2020-10-22 01:15:00|6796.2|6784.2|6794.2|6782.2|6796.2|6784.2|6792.1|6780.1|0
1603329600000|2020-10-22 01:20:00|6795|6783|6792.9|6780.9|6796.3|6784.3|6792.1|6780.1|0
1603329900000|2020-10-22 01:25:00|6793.3|6781.3|6784.4|6772.4|6793.9|6781.9|6783.2|6771.2|0
1603330200000|2020-10-22 01:30:00|6784.7|6772.7|6789.6|6777.6|6793.8|6781.8|6783.3|6771.3|0
1603330500000|2020-10-22 01:35:00|6789.7|6777.7|6791.7|6779.7|6791.7|6779.7|6785.5|6773.5|0
1603330800000|2020-10-22 01:40:00|6791.6|6779.6|6789.6|6777.6|6791.7|6779.7|6785.4|6773.4|0
1603331100000|2020-10-22 01:45:00|6789.5|6777.5|6785.4|6773.4|6789.5|6777.5|6785.3|6773.3|0
1603331400000|2020-10-22 01:50:00|6785.5|6773.5|6789.6|6777.6|6791.7|6779.7|6785.4|6773.4|0
1603331700000|2020-10-22 01:55:00|6787.5|6775.5|6793.7|6781.7|6793.7|6781.7|6787.4|6775.4|0
1603332000000|2020-10-22 02:00:00|6793.3|6781.3|6787.4|6775.4|6793.7|6781.7|6787.4|6775.4|0
1603332300000|2020-10-22 02:05:00|6788.2|6776.2|6785.4|6773.4|6792.6|6780.6|6785.3|6773.3|0
1603332600000|2020-10-22 02:10:00|6785.3|6773.3|6787.5|6775.5|6787.5|6775.5|6785.3|6773.3|0
1603332900000|2020-10-22 02:15:00|6787.4|6775.4|6783.3|6771.3|6787.6|6775.6|6781.2|6769.2|0
1603333200000|2020-10-22 02:20:00|6781.3|6769.3|6781.1|6769.1|6785.5|6773.5|6778|6766|0
1603333500000|2020-10-22 02:25:00|6781.2|6769.2|6781.1|6769.1|6783.2|6771.2|6780.1|6768.1|0
1603333800000|2020-10-22 02:30:00|6780.1|6768.1|6781.2|6769.2|6783.2|6771.2|6778.9|6766.9|0
1603334100000|2020-10-22 02:35:00|6781.1|6769.1|6778.1|6766.1|6781.1|6769.1|6777.1|6765.1|0
1603334400000|2020-10-22 02:40:00|6778.5|6766.5|6783.4|6771.4|6783.4|6771.4|6777|6765|0
1603334700000|2020-10-22 02:45:00|6784.2|6772.2|6781.4|6769.4|6785.5|6773.5|6780.3|6768.3|0
1603335000000|2020-10-22 02:50:00|6781.3|6769.3|6781.5|6769.5|6781.5|6769.5|6779.3|6767.3|0
1603335300000|2020-10-22 02:55:00|6781.4|6769.4|6781.5|6769.5|6783.5|6771.5|6779.3|6767.3|0
1603335600000|2020-10-22 03:00:00|6781.4|6769.4|6783.6|6771.6|6787.7|6775.7|6781.4|6769.4|0
1603335900000|2020-10-22 03:05:00|6783.5|6771.5|6783.6|6771.6|6784.6|6772.6|6781.4|6769.4|0
1603336200000|2020-10-22 03:10:00|6783.5|6771.5|6783.4|6771.4|6785.6|6773.6|6780.3|6768.3|0
1603336500000|2020-10-22 03:15:00|6783.5|6771.5|6785.5|6773.5|6787.7|6775.7|6783.5|6771.5|0
1603336800000|2020-10-22 03:20:00|6784.8|6772.8|6781.4|6769.4|6784.8|6772.8|6779.4|6767.4|0
1603337100000|2020-10-22 03:25:00|6781|6769|6777.3|6765.3|6781.4|6769.4|6777.2|6765.2|0
1603337400000|2020-10-22 03:30:00|6777.2|6765.2|6779.2|6767.2|6779.3|6767.3|6777.2|6765.2|0
1603338000000|2020-10-22 03:40:00|6779.3|6767.3|6783.4|6771.4|6783.4|6771.4|6779.3|6767.3|0
1603338300000|2020-10-22 03:45:00|6783.3|6771.3|6781.3|6769.3|6783.4|6771.4|6781.2|6769.2|0
1603338600000|2020-10-22 03:50:00|6781.7|6769.7|6779.2|6767.2|6782.3|6770.3|6779.1|6767.1|0
1603338900000|2020-10-22 03:55:00|6779.1|6767.1|6774.9|6762.9|6779.1|6767.1|6772.9|6760.9|0
1603339200000|2020-10-22 04:00:00|6774.5|6762.5|6775|6763|6775|6763|6772.9|6760.9|0
1603339500000|2020-10-22 04:05:00|6774.9|6762.9|6777.1|6765.1|6777.1|6765.1|6772.9|6760.9|0
1603339800000|2020-10-22 04:10:00|6777|6765|6779.2|6767.2|6779.3|6767.3|6777|6765|0
1603340100000|2020-10-22 04:15:00|6780|6768|6781.3|6769.3|6781.3|6769.3|6779.2|6767.2|0
1603340400000|2020-10-22 04:20:00|6781.7|6769.7|6779.3|6767.3|6782.3|6770.3|6779.3|6767.3|0
1603340700000|2020-10-22 04:25:00|6778.5|6766.5|6778.6|6766.6|6779.6|6767.6|6777.2|6765.2|0
1603341000000|2020-10-22 04:30:00|6778.9|6766.9|6776|6764|6779.6|6767.6|6776|6764|0
1603341600000|2020-10-22 04:40:00|6776.1|6764.1|6778.2|6766.2|6778.2|6766.2|6776|6764|0
1603341900000|2020-10-22 04:45:00|6778.1|6766.1|6780.2|6768.2|6780.2|6768.2|6778.1|6766.1|0
1603342200000|2020-10-22 04:50:00|6780.1|6768.1|6775.8|6763.8|6780.1|6768.1|6775.8|6763.8|0
1603342500000|2020-10-22 04:55:00|6775.7|6763.7|6773.8|6761.8|6775.7|6763.7|6773.6|6761.6|0
1603342800000|2020-10-22 05:00:00|6773|6761|6776.3|6764.3|6776.3|6764.3|6770|6758|0
1603343100000|2020-10-22 05:05:00|6776.4|6764.4|6783.7|6771.7|6784.7|6772.7|6776.3|6764.3|0
1603343400000|2020-10-22 05:10:00|6783.3|6771.3|6785.8|6773.8|6786.9|6774.9|6782.6|6770.6|0
1603343700000|2020-10-22 05:15:00|6786.8|6774.8|6786.8|6774.8|6786.9|6774.9|6783.7|6771.7|0
1603344000000|2020-10-22 05:20:00|6786.9|6774.9|6784.8|6772.8|6786.9|6774.9|6784.8|6772.8|0
1603344300000|2020-10-22 05:25:00|6785.6|6773.6|6796.3|6784.3|6796.3|6784.3|6784.8|6772.8|0
1603344600000|2020-10-22 05:30:00|6796.2|6784.2|6786|6774|6797.3|6785.3|6784.6|6772.6|0
1603344900000|2020-10-22 05:35:00|6786.6|6774.6|6784.5|6772.5|6786.6|6774.6|6782.5|6770.5|0
1603345200000|2020-10-22 05:40:00|6783.8|6771.8|6786.6|6774.6|6788.7|6776.7|6782.5|6770.5|0
1603345500000|2020-10-22 05:45:00|6786.7|6774.7|6780.4|6768.4|6788.7|6776.7|6780.3|6768.3|0
1603345800000|2020-10-22 05:50:00|6780.3|6768.3|6780.1|6768.1|6782.4|6770.4|6778.3|6766.3|0
1603346100000|2020-10-22 05:55:00|6780.2|6768.2|6782.2|6770.2|6782.2|6770.2|6778.1|6766.1|0
1603346400000|2020-10-22 06:00:00|6782.6|6770.6|6792.4|6787.4|6796.4|6791.4|6780.4|6770.6|34
1603346700000|2020-10-22 06:05:00|6791.9|6786.9|6793.4|6788.4|6793.9|6788.9|6790.9|6785.9|7
1603347000000|2020-10-22 06:10:00|6794.9|6789.9|6793.9|6788.9|6797.9|6792.9|6793.9|6788.9|7
1603347300000|2020-10-22 06:15:00|6794.4|6789.4|6799.4|6794.4|6801.9|6796.9|6794.4|6789.4|5
1603347600000|2020-10-22 06:20:00|6797.9|6792.9|6796.9|6791.9|6798.9|6793.9|6793.9|6788.9|9
1603347900000|2020-10-22 06:25:00|6796.4|6791.4|6789.4|6784.4|6796.4|6791.4|6789.4|6784.4|6
1603348200000|2020-10-22 06:30:00|6790.4|6785.4|6790.9|6785.9|6792.9|6787.9|6789.4|6784.4|16
1603348500000|2020-10-22 06:35:00|6791.4|6786.4|6788.9|6783.9|6794.4|6789.4|6787.4|6782.4|10
1603348800000|2020-10-22 06:40:00|6791.9|6786.9|6788.4|6783.4|6793.9|6788.9|6788.4|6783.4|6
1603349100000|2020-10-22 06:45:00|6787.9|6782.9|6785.9|6780.9|6788.4|6783.4|6783.9|6778.9|6
1603349400000|2020-10-22 06:50:00|6785.4|6780.4|6778.9|6773.9|6786.4|6781.4|6778.4|6773.4|18
1603349700000|2020-10-22 06:55:00|6779.4|6774.4|6783.9|6778.9|6789.4|6784.4|6774.4|6769.4|91
1603350000000|2020-10-22 07:00:00|6781.9|6776.9|6728.9|6723.9|6782.4|6777.4|6727.9|6722.9|572
1603350300000|2020-10-22 07:05:00|6729.4|6724.4|6727.9|6722.9|6745.9|6740.9|6717.4|6712.4|370
1603350600000|2020-10-22 07:10:00|6728.9|6723.9|6722.9|6717.9|6728.9|6723.9|6710.9|6705.9|280
1603350900000|2020-10-22 07:15:00|6722.4|6717.4|6737.9|6732.9|6754.4|6749.4|6722.4|6717.4|213
1603351200000|2020-10-22 07:20:00|6736.9|6731.9|6731.9|6726.9|6740.4|6735.4|6721.4|6716.4|205
1603351500000|2020-10-22 07:25:00|6732.4|6727.4|6746.4|6741.4|6746.4|6741.4|6728.4|6723.4|112
1603351800000|2020-10-22 07:30:00|6747.4|6742.4|6751.9|6746.9|6753.4|6748.4|6737.4|6732.4|164
1603352100000|2020-10-22 07:35:00|6751.4|6746.4|6762.4|6757.4|6764.4|6759.4|6749.4|6744.4|120
1603352400000|2020-10-22 07:40:00|6761.9|6756.9|6756.9|6751.9|6764.4|6759.4|6748.9|6743.9|144
1603352700000|2020-10-22 07:45:00|6755.9|6750.9|6752.4|6747.4|6755.9|6750.9|6738.9|6733.9|300
1603353000000|2020-10-22 07:50:00|6751.9|6746.9|6759.4|6754.4|6760.4|6755.4|6751.4|6746.4|106
1603353300000|2020-10-22 07:55:00|6760.9|6755.9|6780.4|6775.4|6781.4|6776.4|6760.4|6755.4|116
1603353600000|2020-10-22 08:00:00|6780.9|6775.9|6787.9|6782.9|6789.9|6784.9|6777.4|6772.4|119
1603353900000|2020-10-22 08:05:00|6788.4|6783.4|6774.4|6769.4|6789.9|6784.9|6773.9|6768.9|80
1603354200000|2020-10-22 08:10:00|6777.9|6772.9|6761.9|6756.9|6777.9|6772.9|6760.9|6755.9|126
1603354500000|2020-10-22 08:15:00|6760.9|6755.9|6762.4|6757.4|6771.4|6766.4|6759.9|6754.9|54
1603354800000|2020-10-22 08:20:00|6763.9|6758.9|6769.9|6764.9|6772.9|6767.9|6759.9|6754.9|45
1603355100000|2020-10-22 08:25:00|6770.9|6765.9|6790.4|6785.4|6790.9|6785.9|6770.9|6765.9|81
1603355400000|2020-10-22 08:30:00|6789.9|6784.9|6780.9|6775.9|6793.4|6788.4|6779.9|6774.9|68
1603355700000|2020-10-22 08:35:00|6781.4|6776.4|6767.9|6762.9|6781.9|6776.9|6766.9|6761.9|67
1603356000000|2020-10-22 08:40:00|6767.4|6762.4|6783.4|6778.4|6785.9|6780.9|6765.9|6760.9|63
1603356300000|2020-10-22 08:45:00|6783.9|6778.9|6772.4|6767.4|6784.9|6779.9|6770.4|6765.4|31
1603356600000|2020-10-22 08:50:00|6774.9|6769.9|6782.4|6777.4|6783.9|6778.9|6774.4|6769.4|81
1603356900000|2020-10-22 08:55:00|6782.9|6777.9|6767.9|6762.9|6785.4|6780.4|6766.9|6761.9|68
1603357200000|2020-10-22 09:00:00|6767.4|6762.4|6763.9|6758.9|6770.4|6765.4|6762.4|6757.4|50
1603357500000|2020-10-22 09:05:00|6763.4|6758.4|6763.9|6758.9|6766.9|6761.9|6760.9|6755.9|67
1603357800000|2020-10-22 09:10:00|6764.4|6759.4|6752.4|6747.4|6766.9|6761.9|6752.4|6747.4|37
1603358100000|2020-10-22 09:15:00|6751.9|6746.9|6762.9|6757.9|6762.9|6757.9|6749.9|6744.9|37
1603358400000|2020-10-22 09:20:00|6763.4|6758.4|6760.9|6755.9|6763.9|6758.9|6758.4|6753.4|30
1603358700000|2020-10-22 09:25:00|6760.4|6755.4|6762.9|6757.9|6765.9|6760.9|6759.4|6754.4|37
1603359000000|2020-10-22 09:30:00|6763.4|6758.4|6769.4|6764.4|6773.9|6768.9|6762.9|6757.9|67
1603359300000|2020-10-22 09:35:00|6768.9|6763.9|6780.4|6775.4|6785.4|6780.4|6767.9|6762.9|123
1603359600000|2020-10-22 09:40:00|6779.9|6774.9|6777.4|6772.4|6783.9|6778.9|6776.9|6771.9|23
1603359900000|2020-10-22 09:45:00|6777.9|6772.9|6772.9|6767.9|6780.9|6775.9|6771.9|6766.9|38
1603360200000|2020-10-22 09:50:00|6774.9|6769.9|6783.4|6778.4|6786.4|6781.4|6774.9|6769.9|36
1603360500000|2020-10-22 09:55:00|6782.9|6777.9|6786.9|6781.9|6792.4|6787.4|6782.4|6777.4|56
1603360800000|2020-10-22 10:00:00|6786.4|6781.4|6783.4|6778.4|6786.4|6781.4|6777.9|6772.9|42
1603361100000|2020-10-22 10:05:00|6783.9|6778.9|6775.4|6770.4|6783.9|6778.9|6772.9|6767.9|42
1603361400000|2020-10-22 10:10:00|6775.9|6770.9|6783.9|6778.9|6783.9|6778.9|6768.9|6763.9|116
1603361700000|2020-10-22 10:15:00|6785.9|6780.9|6812.4|6807.4|6813.4|6808.4|6780.9|6775.9|187
1603362000000|2020-10-22 10:20:00|6812.9|6807.9|6822.4|6817.4|6826.4|6821.4|6812.4|6807.4|155
1603362300000|2020-10-22 10:25:00|6822.9|6817.9|6823.4|6818.4|6825.9|6820.9|6819.4|6814.4|59
1603362600000|2020-10-22 10:30:00|6823.9|6818.9|6812.9|6807.9|6829.4|6824.4|6811.9|6806.9|143
1603362900000|2020-10-22 10:35:00|6813.4|6808.4|6814.4|6809.4|6828.4|6823.4|6807.9|6802.9|209
1603363200000|2020-10-22 10:40:00|6814.9|6809.9|6826.4|6821.4|6827.9|6822.9|6814.9|6809.9|52
1603363500000|2020-10-22 10:45:00|6825.9|6820.9|6828.4|6823.4|6837.9|6832.9|6825.9|6820.9|153
1603363800000|2020-10-22 10:50:00|6828.9|6823.9|6828.9|6823.9|6832.4|6827.4|6826.4|6821.4|48
1603364100000|2020-10-22 10:55:00|6829.4|6824.4|6828.4|6823.4|6834.9|6829.9|6825.9|6820.9|51
1603364400000|2020-10-22 11:00:00|6828.9|6823.9|6825.4|6820.4|6835.9|6830.9|6821.9|6816.9|78
1603364700000|2020-10-22 11:05:00|6825.9|6820.9|6832.9|6827.9|6840.9|6835.9|6825.9|6820.9|100
1603365000000|2020-10-22 11:10:00|6833.4|6828.4|6829.9|6824.9|6836.4|6831.4|6824.4|6819.4|150
1603365300000|2020-10-22 11:15:00|6828.9|6823.9|6832.4|6827.4|6833.9|6828.9|6823.9|6818.9|99
1603365600000|2020-10-22 11:20:00|6831.9|6826.9|6833.9|6828.9|6843.4|6838.4|6830.9|6825.9|104
1603365900000|2020-10-22 11:25:00|6833.4|6828.4|6830.9|6825.9|6833.4|6828.4|6825.9|6820.9|39
1603366200000|2020-10-22 11:30:00|6831.4|6826.4|6829.9|6824.9|6834.9|6829.9|6826.4|6821.4|76
1603366500000|2020-10-22 11:35:00|6827.9|6822.9|6828.9|6823.9|6829.9|6824.9|6824.4|6819.4|99
1603366800000|2020-10-22 11:40:00|6827.8|6822.8|6823.8|6818.8|6833.3|6828.3|6823.8|6818.8|113
1603367100000|2020-10-22 11:45:00|6824.8|6819.8|6839.8|6834.8|6840.8|6835.8|6823.8|6818.8|54
1603367400000|2020-10-22 11:50:00|6840.3|6835.3|6841.8|6836.8|6843.3|6838.3|6834.3|6829.3|73
1603367700000|2020-10-22 11:55:00|6842.3|6837.3|6838.8|6833.8|6842.8|6837.8|6832.8|6827.8|92
1603368000000|2020-10-22 12:00:00|6839.3|6834.3|6839.8|6834.8|6843.3|6838.3|6838.3|6833.3|120
1603368300000|2020-10-22 12:05:00|6839.3|6834.3|6838.8|6833.8|6840.8|6835.8|6830.8|6825.8|83
1603368600000|2020-10-22 12:10:00|6839.3|6834.3|6829.8|6824.8|6840.3|6835.3|6829.8|6824.8|31
1603368900000|2020-10-22 12:15:00|6830.8|6825.8|6829.3|6824.3|6835.8|6830.8|6827.8|6822.8|54
1603369200000|2020-10-22 12:20:00|6829.8|6824.8|6816.8|6811.8|6831.8|6826.8|6815.8|6810.8|49
1603369500000|2020-10-22 12:25:00|6816.3|6811.3|6810.3|6805.3|6818.3|6813.3|6809.8|6804.8|81
1603369800000|2020-10-22 12:30:00|6810.8|6805.8|6789.3|6784.3|6822.8|6817.8|6788.8|6783.8|214
1603370100000|2020-10-22 12:35:00|6788.8|6783.8|6783.8|6778.8|6788.8|6783.8|6778.3|6773.3|119
1603370400000|2020-10-22 12:40:00|6783.3|6778.3|6788.3|6783.3|6793.8|6788.8|6781.8|6776.8|62
1603370700000|2020-10-22 12:45:00|6787.8|6782.8|6780.8|6775.8|6789.3|6784.3|6778.8|6773.8|91
1603371000000|2020-10-22 12:50:00|6780.3|6775.3|6778.8|6773.8|6785.8|6780.8|6778.3|6773.3|61
1603371300000|2020-10-22 12:55:00|6777.8|6772.8|6778.8|6773.8|6782.8|6777.8|6775.8|6770.8|73
1603371600000|2020-10-22 13:00:00|6778.3|6773.3|6786.8|6781.8|6787.3|6782.3|6777.3|6772.3|126
1603371900000|2020-10-22 13:05:00|6786.3|6781.3|6782.8|6777.8|6790.3|6785.3|6782.8|6777.8|40
1603372200000|2020-10-22 13:10:00|6781.8|6776.8|6781.8|6776.8|6788.3|6783.3|6779.3|6774.3|74
1603372500000|2020-10-22 13:15:00|6783.8|6778.8|6772.3|6767.3|6784.3|6779.3|6771.8|6766.8|26
1603372800000|2020-10-22 13:20:00|6771.8|6766.8|6777.8|6772.8|6781.8|6776.8|6769.8|6764.8|49
1603373100000|2020-10-22 13:25:00|6778.3|6773.3|6782.8|6777.8|6785.8|6780.8|6777.8|6772.8|53
1603373400000|2020-10-22 13:30:00|6782.3|6777.3|6787.8|6782.8|6792.8|6787.8|6782.3|6777.3|122
1603373700000|2020-10-22 13:35:00|6786.8|6781.8|6780.3|6775.3|6788.8|6783.8|6779.8|6774.8|99
1603374000000|2020-10-22 13:40:00|6780.8|6775.8|6789.8|6784.8|6789.8|6784.8|6776.8|6771.8|96
1603374300000|2020-10-22 13:45:00|6790.8|6785.8|6797.8|6792.8|6799.3|6794.3|6787.8|6782.8|98
1603374600000|2020-10-22 13:50:00|6796.3|6791.3|6794.8|6789.8|6799.8|6794.8|6790.3|6785.3|53
1603374900000|2020-10-22 13:55:00|6795.8|6790.8|6791.3|6786.3|6802.8|6797.8|6791.3|6786.3|45
1603375200000|2020-10-22 14:00:00|6792.8|6787.8|6802.8|6797.8|6805.8|6800.8|6791.8|6786.8|111
1603375500000|2020-10-22 14:05:00|6803.3|6798.3|6790.8|6785.8|6807.8|6802.8|6790.8|6785.8|77
1603375800000|2020-10-22 14:10:00|6791|6786|6797|6792|6798.5|6793.5|6790|6785|68
1603376100000|2020-10-22 14:15:00|6796.5|6791.5|6790|6785|6798.5|6793.5|6788|6783|70
1603376400000|2020-10-22 14:20:00|6789.5|6784.5|6772.5|6767.5|6789.5|6784.5|6772|6767|121
1603376700000|2020-10-22 14:25:00|6772|6767|6768.5|6763.5|6776.5|6771.5|6767.5|6762.5|109
1603377000000|2020-10-22 14:30:00|6770|6765|6768|6763|6774|6769|6763|6758|101
1603377300000|2020-10-22 14:35:00|6769|6764|6771|6766|6776|6771|6767|6762|73
1603377600000|2020-10-22 14:40:00|6770.5|6765.5|6767|6762|6774|6769|6766.5|6761.5|107
1603377900000|2020-10-22 14:45:00|6769|6764|6774.5|6769.5|6774.5|6769.5|6765|6760|110
1603378200000|2020-10-22 14:50:00|6776|6771|6792.5|6787.5|6797|6792|6767|6762|187
1603378500000|2020-10-22 14:55:00|6792|6787|6792|6787|6797.5|6792.5|6791|6786|98
1603378800000|2020-10-22 15:00:00|6791|6786|6798|6793|6802|6797|6791|6786|126
1603379100000|2020-10-22 15:05:00|6797.5|6792.5|6794.5|6789.5|6801.5|6796.5|6793.5|6788.5|189
1603379400000|2020-10-22 15:10:00|6795.5|6790.5|6804|6799|6804.5|6799.5|6795|6790|163
1603379700000|2020-10-22 15:15:00|6805|6800|6805.5|6800.5|6807|6802|6800|6795|128
1603380000000|2020-10-22 15:20:00|6806|6801|6809.5|6804.5|6813|6808|6806|6801|142
1603380300000|2020-10-22 15:25:00|6808|6803|6800|6795|6809.5|6804.5|6798|6793|537
1603380600000|2020-10-22 15:30:00|6801|6794|6801|6793|6801|6795|6791|6783|361
1603380900000|2020-10-22 15:35:00|6800|6794|6796|6789|6802|6796|6795|6788|91
1603381200000|2020-10-22 15:40:00|6795|6790|6794|6787|6795|6790|6793|6786|63
1603381500000|2020-10-22 15:45:00|6795|6788|6799|6791|6800|6794|6794|6787|58
1603381800000|2020-10-22 15:50:00|6798|6792|6796|6789|6802|6795|6796|6789|13
1603382100000|2020-10-22 15:55:00|6797|6790|6792|6785|6797|6790|6792|6784|16
1603382400000|2020-10-22 16:00:00|6793|6786|6792|6785|6798|6790|6791|6784|214
1603382700000|2020-10-22 16:05:00|6794|6786|6798|6790|6798|6792|6792|6786|6
1603383000000|2020-10-22 16:10:00|6796|6791|6799|6791|6799|6791|6796|6789|10
1603383300000|2020-10-22 16:15:00|6798|6792|6800|6792|6803|6796|6798|6792|7
1603383600000|2020-10-22 16:20:00|6799|6793|6798|6790|6799|6794|6796|6789|6
1603383900000|2020-10-22 16:25:00|6797|6791|6799|6791|6799|6791|6795|6788|8
1603384200000|2020-10-22 16:30:00|6800|6792|6797|6789|6800|6792|6795|6787|1
1603384500000|2020-10-22 16:35:00|6796|6787|6799|6792|6800|6792|6795|6787|25
1603384800000|2020-10-22 16:40:00|6798|6791|6800|6792|6800|6793|6797|6790|1
1603385100000|2020-10-22 16:45:00|6801|6793|6806|6798|6806|6799|6800|6792|29
1603385400000|2020-10-22 16:50:00|6805|6799|6808|6800|6811|6804|6805|6798|13
1603385700000|2020-10-22 16:55:00|6810|6801|6812|6804|6812|6805|6810|6800|6
1603386000000|2020-10-22 17:00:00|6811|6803|6810|6803|6813|6806|6809|6803|5
1603386300000|2020-10-22 17:05:00|6809|6804|6813|6806|6814|6806|6808|6801|13
1603386600000|2020-10-22 17:10:00|6812|6804|6818|6810|6820|6813|6812|6804|20
1603386900000|2020-10-22 17:15:00|6817|6809|6812|6805|6818|6809|6810|6804|17
1603387200000|2020-10-22 17:20:00|6811|6806|6811|6804|6813|6806|6810|6803|20
1603387500000|2020-10-22 17:25:00|6813|6805|6811|6804|6813|6805|6811|6803|14
1603387800000|2020-10-22 17:30:00|6812|6803|6813|6807|6815|6807|6812|6803|6
1603388100000|2020-10-22 17:35:00|6812|6806|6812|6804|6814|6806|6812|6804|4
1603388400000|2020-10-22 17:40:00|6810|6802|6814|6806|6817|6809|6808|6800|11
1603388700000|2020-10-22 17:45:00|6813|6807|6812|6805|6815|6807|6811|6804|13
1603389000000|2020-10-22 17:50:00|6811|6806|6818|6810|6821|6813|6811|6806|19
1603389300000|2020-10-22 17:55:00|6819|6811|6819.9|6807.9|6819.9|6812.5|6817|6807.9|36
1603389600000|2020-10-22 18:00:00|6820|6808|6822.4|6810.4|6822.8|6810.8|6819.9|6807.9|0
1603389900000|2020-10-22 18:05:00|6822.5|6810.5|6820.3|6808.3|6822.7|6810.7|6818.2|6806.2|0
1603390200000|2020-10-22 18:10:00|6820.1|6808.1|6820|6808|6822.1|6810.1|6818.1|6806.1|0
1603390500000|2020-10-22 18:15:00|6820.1|6808.1|6826.4|6814.4|6830.6|6818.6|6820|6808|0
1603390800000|2020-10-22 18:20:00|6826.5|6814.5|6828.9|6816.9|6828.9|6816.9|6826.2|6814.2|0
1603391100000|2020-10-22 18:25:00|6828.8|6816.8|6824.3|6812.3|6828.9|6816.9|6824.2|6812.2|0
1603391400000|2020-10-22 18:30:00|6824.4|6812.4|6826.5|6814.5|6826.6|6814.6|6823.9|6811.9|0
1603391700000|2020-10-22 18:35:00|6826.6|6814.6|6826.3|6814.3|6826.8|6814.8|6824.2|6812.2|0
1603392000000|2020-10-22 18:40:00|6826.4|6814.4|6824.1|6812.1|6826.5|6814.5|6824|6812|0
1603392300000|2020-10-22 18:45:00|6824|6812|6823.6|6811.6|6824.3|6812.3|6822.1|6810.1|0
1603392600000|2020-10-22 18:50:00|6823.7|6811.7|6823.8|6811.8|6826.1|6814.1|6821.4|6809.4|0
1603392900000|2020-10-22 18:55:00|6823.9|6811.9|6821.7|6809.7|6824|6812|6821.6|6809.6|0
1603393200000|2020-10-22 19:00:00|6821.8|6809.8|6817.9|6805.9|6821.9|6809.9|6817.6|6805.6|0
1603393500000|2020-10-22 19:05:00|6817.8|6805.8|6815.2|6803.2|6817.9|6805.9|6813.1|6801.1|0
1603393800000|2020-10-22 19:10:00|6815.1|6803.1|6819.7|6807.7|6819.7|6807.7|6815.1|6803.1|0
1603394100000|2020-10-22 19:15:00|6819.6|6807.6|6821.8|6809.8|6821.9|6809.9|6819.5|6807.5|0
1603394400000|2020-10-22 19:20:00|6821.7|6809.7|6824|6812|6824.3|6812.3|6821.7|6809.7|0
1603394700000|2020-10-22 19:25:00|6823.9|6811.9|6826.6|6814.6|6828.4|6816.4|6823.9|6811.9|0
1603395000000|2020-10-22 19:30:00|6826.7|6814.7|6828.5|6816.5|6829|6817|6826.5|6814.5|0
1603395300000|2020-10-22 19:35:00|6828.6|6816.6|6828.3|6816.3|6831.1|6819.1|6828.2|6816.2|0
1603395600000|2020-10-22 19:40:00|6828.4|6816.4|6828.2|6816.2|6830.7|6818.7|6828|6816|0
1603395900000|2020-10-22 19:45:00|6828.1|6816.1|6824.5|6812.5|6828.2|6816.2|6824.3|6812.3|0
1603396200000|2020-10-22 19:50:00|6824.8|6812.8|6824.7|6812.7|6826.8|6814.8|6822.4|6810.4|0
1603396500000|2020-10-22 19:55:00|6824.8|6812.8|6822.3|6810.3|6824.8|6812.8|6817.3|6805.3|0
1603396800000|2020-10-22 20:00:00|6822.2|6810.2|6820.1|6808.1|6825.9|6813.9|6817.1|6805.1|0
1603397100000|2020-10-22 20:05:00|6819.7|6807.7|6818|6806|6820.1|6808.1|6817.6|6805.6|0
1603397400000|2020-10-22 20:10:00|6818.4|6806.4|6824.6|6812.6|6828.9|6816.9|6817.8|6805.8|0
1603397700000|2020-10-22 20:15:00|6825|6813|6823.4|6811.4|6825.7|6813.7|6823|6811|0
1603398000000|2020-10-22 20:20:00|6823.2|6811.2|6823|6811|6823.6|6811.6|6823|6811|0
1603398300000|2020-10-22 20:25:00|6823.2|6811.2|6823.2|6811.2|6823.4|6811.4|6822.8|6810.8|0
1603398600000|2020-10-22 20:30:00|6823.1|6811.1|6825.7|6813.7|6826.1|6814.1|6820.3|6808.3|0
1603398900000|2020-10-22 20:35:00|6826.1|6814.1|6825.2|6813.2|6826.1|6814.1|6824|6812|0
1603399200000|2020-10-22 20:40:00|6824.4|6812.4|6824|6812|6825.2|6813.2|6823.3|6811.3|0
1603399500000|2020-10-22 20:45:00|6824.4|6812.4|6827|6815|6827.4|6815.4|6824|6812|0
1603399800000|2020-10-22 20:50:00|6826.9|6814.9|6827|6815|6829.1|6817.1|6826.1|6814.1|0
1603400100000|2020-10-22 20:55:00|6826.9|6814.9|6826.9|6814.9|6829.5|6817.5|6824.4|6812.4|0
1603400400000|2020-10-22 21:00:00|6828|6816|6828|6816|6828.2|6816.2|6828|6816|0
1603400700000|2020-10-22 21:05:00|6827.9|6815.9|6828|6816|6828.6|6816.6|6827.9|6815.9|0
1603401000000|2020-10-22 21:10:00|6827.7|6815.7|6827.6|6815.6|6828.2|6816.2|6827.4|6815.4|0
1603401300000|2020-10-22 21:15:00|6827.8|6815.8|6829.2|6817.2|6829.2|6817.2|6827.6|6815.6|0
1603401600000|2020-10-22 21:20:00|6829|6817|6829.8|6817.8|6830|6818|6828.2|6816.2|0
1603401900000|2020-10-22 21:25:00|6830|6818|6830|6818|6830|6818|6830|6818|0
1603402200000|2020-10-22 21:30:00|6829.8|6817.8|6829.8|6817.8|6830|6818|6829.8|6817.8|0
1603402800000|2020-10-22 21:40:00|6830.2|6818.2|6830.6|6818.6|6830.6|6818.6|6829.8|6817.8|0
1603403100000|2020-10-22 21:45:00|6831|6819|6831.2|6819.2|6831.6|6819.6|6830.8|6818.8|0
1603403400000|2020-10-22 21:50:00|6831.4|6819.4|6831.2|6819.2|6831.4|6819.4|6830.4|6818.4|0
1603403700000|2020-10-22 21:55:00|6831.8|6819.8|6832.2|6820.2|6832.6|6820.6|6831.2|6819.2|0
1603404000000|2020-10-22 22:00:00|6833|6821|6834.7|6822.7|6838.5|6826.5|6833|6821|0
1603404300000|2020-10-22 22:05:00|6834.8|6822.8|6837.5|6825.5|6837.5|6825.5|6834.8|6822.8|0
1603404600000|2020-10-22 22:10:00|6837.4|6825.4|6836.6|6824.6|6837.9|6825.9|6835.6|6823.6|0
1603404900000|2020-10-22 22:15:00|6836.7|6824.7|6836.2|6824.2|6838.3|6826.3|6835.6|6823.6|0
1603405200000|2020-10-22 22:20:00|6836.4|6824.4|6838.3|6826.3|6838.8|6826.8|6835.1|6823.1|0
1603405500000|2020-10-22 22:25:00|6837.9|6825.9|6833.2|6821.2|6838.3|6826.3|6833|6821|0
1603405800000|2020-10-22 22:30:00|6833|6821|6833.2|6821.2|6833.6|6821.6|6831.9|6819.9|0
1603406100000|2020-10-22 22:35:00|6833|6821|6834.3|6822.3|6834.7|6822.7|6831.5|6819.5|0
1603406400000|2020-10-22 22:40:00|6834.2|6822.2|6834.3|6822.3|6835.1|6823.1|6833.2|6821.2|0
1603406700000|2020-10-22 22:45:00|6834.5|6822.5|6835.8|6823.8|6836.4|6824.4|6834.3|6822.3|0
1603407000000|2020-10-22 22:50:00|6836|6824|6835.6|6823.6|6837.3|6825.3|6835.5|6823.5|0
1603407300000|2020-10-22 22:55:00|6835.2|6823.2|6832.9|6820.9|6836.1|6824.1|6832.9|6820.9|0
1603407600000|2020-10-22 23:00:00|6833.3|6821.3|6832.9|6820.9|6833.7|6821.7|6832.9|6820.9|0
1603407900000|2020-10-22 23:05:00|6833.3|6821.3|6829.4|6817.4|6833.7|6821.7|6829|6817|0
1603408200000|2020-10-22 23:10:00|6829.5|6817.5|6825.8|6813.8|6831.6|6819.6|6822.8|6810.8|0
1603408500000|2020-10-22 23:15:00|6825.9|6813.9|6828.4|6816.4|6830.3|6818.3|6825.6|6813.6|0
1603408800000|2020-10-22 23:20:00|6828.6|6816.6|6829.4|6817.4|6829.9|6817.9|6827.7|6815.7|0
1603409100000|2020-10-22 23:25:00|6829|6817|6829.9|6817.9|6831.2|6819.2|6828.2|6816.2|0
1603409400000|2020-10-22 23:30:00|6829.8|6817.8|6831.2|6819.2|6831.2|6819.2|6828.2|6816.2|0
1603409700000|2020-10-22 23:35:00|6831.1|6819.1|6832.4|6820.4|6833.3|6821.3|6830.3|6818.3|0
1603410000000|2020-10-22 23:40:00|6832.3|6820.3|6830.7|6818.7|6832.3|6820.3|6830.3|6818.3|0
1603410300000|2020-10-22 23:45:00|6830.5|6818.5|6829|6817|6830.7|6818.7|6826.3|6814.3|0
1603410600000|2020-10-22 23:50:00|6829.1|6817.1|6829.4|6817.4|6829.9|6817.9|6827.1|6815.1|0
1603410900000|2020-10-22 23:55:00|6829.5|6817.5|6828.4|6816.4|6829.9|6817.9|6826.7|6814.7|0
1603411200000|2020-10-23 00:00:00|6828.2|6816.2|6819.4|6807.4|6828.8|6816.8|6818.3|6806.3|0
1603411500000|2020-10-23 00:05:00|6819.8|6807.8|6820.2|6808.2|6822.8|6810.8|6819.4|6807.4|0
1603411800000|2020-10-23 00:10:00|6819.8|6807.8|6814.5|6802.5|6820.7|6808.7|6814.5|6802.5|0
1603412100000|2020-10-23 00:15:00|6815.1|6803.1|6807.9|6795.9|6815.1|6803.1|6803.7|6791.7|0
1603412400000|2020-10-23 00:20:00|6807.8|6795.8|6803.8|6791.8|6810|6798|6803.7|6791.7|0
1603412700000|2020-10-23 00:25:00|6803.4|6791.4|6806|6794|6808.1|6796.1|6801.8|6789.8|0
1603413000000|2020-10-23 00:30:00|6806.1|6794.1|6806|6794|6808.1|6796.1|6803.9|6791.9|0
1603413300000|2020-10-23 00:35:00|6805.9|6793.9|6805.9|6793.9|6810.1|6798.1|6805.9|6793.9|0
1603413600000|2020-10-23 00:40:00|6806|6794|6802.8|6790.8|6807|6795|6801.6|6789.6|0
1603413900000|2020-10-23 00:45:00|6803.2|6791.2|6806.1|6794.1|6806.1|6794.1|6801.8|6789.8|0
1603414200000|2020-10-23 00:50:00|6806|6794|6806.3|6794.3|6808.3|6796.3|6799.9|6787.9|0
1603414500000|2020-10-23 00:55:00|6806.2|6794.2|6810.3|6798.3|6810.4|6798.4|6806.2|6794.2|0
1603414800000|2020-10-23 01:00:00|6810.4|6798.4|6803.9|6791.9|6810.4|6798.4|6801.8|6789.8|0
1603415100000|2020-10-23 01:05:00|6803.8|6791.8|6803.8|6791.8|6805.9|6793.9|6797.5|6785.5|0
1603415400000|2020-10-23 01:10:00|6803.9|6791.9|6803.9|6791.9|6808.1|6796.1|6803.8|6791.8|0
1603415700000|2020-10-23 01:15:00|6803.8|6791.8|6806.1|6794.1|6808.1|6796.1|6801.8|6789.8|0
1603416000000|2020-10-23 01:20:00|6807.1|6795.1|6803.9|6791.9|6808.1|6796.1|6802.9|6790.9|0
1603416300000|2020-10-23 01:25:00|6804|6792|6804|6792|6806.1|6794.1|6802.9|6790.9|0
1603416600000|2020-10-23 01:30:00|6804.4|6792.4|6802.2|6790.2|6806.4|6794.4|6801.2|6789.2|0
1603416900000|2020-10-23 01:35:00|6802.3|6790.3|6806.3|6794.3|6808.5|6796.5|6800.1|6788.1|0
1603417200000|2020-10-23 01:40:00|6806.4|6794.4|6806.4|6794.4|6808.5|6796.5|6806.4|6794.4|0
1603417500000|2020-10-23 01:45:00|6806.5|6794.5|6802.3|6790.3|6806.5|6794.5|6802.3|6790.3|0
1603417800000|2020-10-23 01:50:00|6802.7|6790.7|6804.4|6792.4|6806.4|6794.4|6802.2|6790.2|0
1603418100000|2020-10-23 01:55:00|6804.3|6792.3|6806.4|6794.4|6806.4|6794.4|6804.3|6792.3|0
1603418400000|2020-10-23 02:00:00|6806|6794|6805.3|6793.3|6806.4|6794.4|6804.3|6792.3|0
1603418700000|2020-10-23 02:05:00|6804.9|6792.9|6802.2|6790.2|6806.4|6794.4|6802.2|6790.2|0
1603419000000|2020-10-23 02:10:00|6803|6791|6802.1|6790.1|6804.3|6792.3|6801.1|6789.1|0
1603419300000|2020-10-23 02:15:00|6802.2|6790.2|6804.3|6792.3|6806.4|6794.4|6802.2|6790.2|0
1603419600000|2020-10-23 02:20:00|6804.4|6792.4|6806.5|6794.5|6806.5|6794.5|6802.3|6790.3|0
1603419900000|2020-10-23 02:25:00|6806.4|6794.4|6804.4|6792.4|6806.5|6794.5|6804.4|6792.4|0
1603420200000|2020-10-23 02:30:00|6804.5|6792.5|6806.5|6794.5|6808.6|6796.6|6804.4|6792.4|0
1603420500000|2020-10-23 02:35:00|6806.6|6794.6|6808.6|6796.6|6808.7|6796.7|6806.5|6794.5|0
1603420800000|2020-10-23 02:40:00|6808.7|6796.7|6809.7|6797.7|6810.7|6798.7|6808.6|6796.6|0
1603421100000|2020-10-23 02:45:00|6809.3|6797.3|6810.8|6798.8|6810.8|6798.8|6804.5|6792.5|0
1603421400000|2020-10-23 02:50:00|6810.4|6798.4|6808.7|6796.7|6810.8|6798.8|6808.7|6796.7|0
1603421700000|2020-10-23 02:55:00|6808.3|6796.3|6813|6801|6813.1|6801.1|6806.7|6794.7|0
1603422000000|2020-10-23 03:00:00|6813.8|6801.8|6817.3|6805.3|6818.3|6806.3|6813.8|6801.8|0
1603422300000|2020-10-23 03:05:00|6817.2|6805.2|6819.3|6807.3|6819.4|6807.4|6817.2|6805.2|0
1603422600000|2020-10-23 03:10:00|6819.4|6807.4|6817.3|6805.3|6819.4|6807.4|6817.2|6805.2|0
1603422900000|2020-10-23 03:15:00|6818.1|6806.1|6817.2|6805.2|6819.3|6807.3|6815.1|6803.1|0
1603423200000|2020-10-23 03:20:00|6815.2|6803.2|6817.2|6805.2|6819.3|6807.3|6815.1|6803.1|0
1603423500000|2020-10-23 03:25:00|6817.3|6805.3|6813.1|6801.1|6817.3|6805.3|6813.1|6801.1|0
1603423800000|2020-10-23 03:30:00|6813.2|6801.2|6815.3|6803.3|6816.2|6804.2|6813.2|6801.2|0
1603424100000|2020-10-23 03:35:00|6815.6|6803.6|6816.3|6804.3|6817.4|6805.4|6815.3|6803.3|0
1603424400000|2020-10-23 03:40:00|6816.7|6804.7|6817.3|6805.3|6819.4|6807.4|6816.3|6804.3|0
1603424700000|2020-10-23 03:45:00|6817.2|6805.2|6813.1|6801.1|6817.3|6805.3|6813.1|6801.1|0
1603425000000|2020-10-23 03:50:00|6813.2|6801.2|6813.2|6801.2|6815.2|6803.2|6813.1|6801.1|0
1603425300000|2020-10-23 03:55:00|6813.6|6801.6|6815.3|6803.3|6815.3|6803.3|6813.6|6801.6|0
1603425600000|2020-10-23 04:00:00|6816.1|6804.1|6815.1|6803.1|6817.4|6805.4|6815.1|6803.1|0
1603425900000|2020-10-23 04:05:00|6814.3|6802.3|6813|6801|6815.1|6803.1|6813|6801|0
1603426200000|2020-10-23 04:10:00|6813.8|6801.8|6813|6801|6815.1|6803.1|6811|6799|0
1603426500000|2020-10-23 04:15:00|6813.1|6801.1|6813|6801|6815.1|6803.1|6813|6801|0
1603426800000|2020-10-23 04:20:00|6813.8|6801.8|6815|6803|6815.1|6803.1|6813.8|6801.8|0
1603427100000|2020-10-23 04:25:00|6815.1|6803.1|6813|6801|6815.1|6803.1|6813|6801|0
1603427400000|2020-10-23 04:30:00|6813.8|6801.8|6815|6803|6815.2|6803.2|6813.8|6801.8|0
1603427700000|2020-10-23 04:35:00|6814.9|6802.9|6819.1|6807.1|6819.1|6807.1|6814.9|6802.9|0
1603428000000|2020-10-23 04:40:00|6819|6807|6814.9|6802.9|6819.1|6807.1|6814.9|6802.9|0
1603428300000|2020-10-23 04:45:00|6815.7|6803.7|6817|6805|6817|6805|6814.9|6802.9|0
1603428600000|2020-10-23 04:50:00|6817.4|6805.4|6821.1|6809.1|6821.1|6809.1|6817.4|6805.4|0
1603428900000|2020-10-23 04:55:00|6821.2|6809.2|6821.1|6809.1|6823.1|6811.1|6821.1|6809.1|0
1603429200000|2020-10-23 05:00:00|6821.2|6809.2|6824|6812|6825.3|6813.3|6821.1|6809.1|0
1603429500000|2020-10-23 05:05:00|6823.7|6811.7|6828.7|6816.7|6829.1|6817.1|6823|6811|0
1603429800000|2020-10-23 05:10:00|6828.1|6816.1|6832.1|6820.1|6833.2|6821.2|6827|6815|0
1603430100000|2020-10-23 05:15:00|6831.8|6819.8|6829|6817|6835.2|6823.2|6829|6817|0
1603430400000|2020-10-23 05:20:00|6829.4|6817.4|6825|6813|6831.1|6819.1|6823.9|6811.9|0
1603430700000|2020-10-23 05:25:00|6824.9|6812.9|6825|6813|6827|6815|6822.9|6810.9|0
1603431000000|2020-10-23 05:30:00|6824.9|6812.9|6824.9|6812.9|6827|6815|6824.9|6812.9|0
1603431300000|2020-10-23 05:35:00|6824.8|6812.8|6824.9|6812.9|6826.9|6814.9|6822.8|6810.8|0
1603431600000|2020-10-23 05:40:00|6825.3|6813.3|6827|6815|6831.1|6819.1|6825.3|6813.3|0
1603431900000|2020-10-23 05:45:00|6826.9|6814.9|6824.9|6812.9|6827|6815|6824.9|6812.9|0
1603432200000|2020-10-23 05:50:00|6824.8|6812.8|6820.6|6808.6|6824.9|6812.9|6818.6|6806.6|0
1603432500000|2020-10-23 05:55:00|6820.7|6808.7|6816.5|6804.5|6820.7|6808.7|6816.5|6804.5|0
1603432800000|2020-10-23 06:00:00|6815.5|6803.5|6807|6802|6815.6|6808.5|6804.5|6799.5|42
1603433100000|2020-10-23 06:05:00|6806.5|6801.5|6803.5|6798.5|6811|6806|6803.5|6798.5|22
1603433400000|2020-10-23 06:10:00|6803|6798|6797.5|6792.5|6803|6798|6797.5|6792.5|5
1603433700000|2020-10-23 06:15:00|6797|6792|6799.5|6794.5|6801|6796|6793.5|6788.5|8
1603434000000|2020-10-23 06:20:00|6798.5|6793.5|6795.5|6790.5|6801.5|6796.5|6795.5|6790.5|1
1603434300000|2020-10-23 06:25:00|6795|6790|6797|6792|6797.5|6792.5|6795|6790|3
1603434600000|2020-10-23 06:30:00|6796.5|6791.5|6798.5|6793.5|6798.5|6793.5|6793.5|6788.5|3
1603434900000|2020-10-23 06:35:00|6799.5|6794.5|6799.5|6794.5|6803|6798|6798|6793|12
1603435200000|2020-10-23 06:40:00|6799|6794|6801|6796|6803.5|6798.5|6797.5|6792.5|5
1603435500000|2020-10-23 06:45:00|6801.5|6796.5|6798|6793|6804|6799|6798|6793|23
1603435800000|2020-10-23 06:50:00|6798.5|6793.5|6799|6794|6799.5|6794.5|6796.5|6791.5|9
1603436100000|2020-10-23 06:55:00|6798.5|6793.5|6797|6792|6800.5|6795.5|6791|6786|62
1603436400000|2020-10-23 07:00:00|6794.5|6789.5|6818.5|6813.5|6823|6818|6791.5|6786.5|439
1603436700000|2020-10-23 07:05:00|6819|6814|6823|6818|6830.5|6825.5|6811|6806|229
1603437000000|2020-10-23 07:10:00|6823.5|6818.5|6829.5|6824.5|6835|6830|6817|6812|112
1603437300000|2020-10-23 07:15:00|6828.5|6823.5|6839|6834|6839|6834|6826|6821|77
1603437600000|2020-10-23 07:20:00|6839.5|6834.5|6843.5|6838.5|6852|6847|6839.5|6834.5|97
1603437900000|2020-10-23 07:25:00|6844|6839|6846.5|6841.5|6855|6850|6843.5|6838.5|81
1603438200000|2020-10-23 07:30:00|6847|6842|6861.5|6856.5|6867.5|6862.5|6847|6842|208
1603438500000|2020-10-23 07:35:00|6862|6857|6872.5|6867.5|6878.5|6873.5|6860.5|6855.5|245
1603438800000|2020-10-23 07:40:00|6870.8|6865.8|6863.3|6858.3|6873.3|6868.3|6861.8|6856.8|110
1603439100000|2020-10-23 07:45:00|6862.8|6857.8|6870.8|6865.8|6871.3|6866.3|6861.8|6856.8|80
1603439400000|2020-10-23 07:50:00|6871.3|6866.3|6864.3|6859.3|6876.8|6871.8|6862.3|6857.3|70
1603439700000|2020-10-23 07:55:00|6864.8|6859.8|6865.3|6860.3|6869.8|6864.8|6861.8|6856.8|64
1603440000000|2020-10-23 08:00:00|6865.8|6860.8|6870.3|6865.3|6871.3|6866.3|6856.3|6851.3|78
1603440300000|2020-10-23 08:05:00|6869.3|6864.3|6874.3|6869.3|6882.8|6877.8|6869.3|6864.3|114
1603440600000|2020-10-23 08:10:00|6874.8|6869.8|6875.3|6870.3|6890.3|6885.3|6874.8|6869.8|137
1603440900000|2020-10-23 08:15:00|6875.8|6870.8|6882.8|6877.8|6884.8|6879.8|6873.8|6868.8|153
1603441200000|2020-10-23 08:20:00|6882.3|6877.3|6880.3|6875.3|6882.8|6877.8|6878.3|6873.3|107
1603441500000|2020-10-23 08:25:00|6881.3|6876.3|6864.8|6859.8|6881.8|6876.8|6864.3|6859.3|69
1603441800000|2020-10-23 08:30:00|6865.3|6860.3|6862.8|6857.8|6866.8|6861.8|6854.3|6849.3|101
1603442100000|2020-10-23 08:35:00|6863.3|6858.3|6867.8|6862.8|6873.8|6868.8|6863.3|6858.3|45
1603442400000|2020-10-23 08:40:00|6868.3|6863.3|6865.8|6860.8|6871.8|6866.8|6863.8|6858.8|36
1603442700000|2020-10-23 08:45:00|6866.3|6861.3|6866.3|6861.3|6868.8|6863.8|6864.3|6859.3|26
1603443000000|2020-10-23 08:50:00|6865.8|6860.8|6865.8|6860.8|6870.3|6865.3|6861.8|6856.8|127
1603443300000|2020-10-23 08:55:00|6866.3|6861.3|6861.3|6856.3|6866.8|6861.8|6860.3|6855.3|50
1603443600000|2020-10-23 09:00:00|6862.3|6857.3|6864.3|6859.3|6866.3|6861.3|6860.8|6855.8|47
1603443900000|2020-10-23 09:05:00|6864.8|6859.8|6861.8|6856.8|6867.3|6862.3|6858.8|6853.8|131
1603444200000|2020-10-23 09:10:00|6862.3|6857.3|6869.8|6864.8|6869.8|6864.8|6862.3|6857.3|35
1603444500000|2020-10-23 09:15:00|6870.3|6865.3|6876.3|6871.3|6880.3|6875.3|6870.3|6865.3|94
1603444800000|2020-10-23 09:20:00|6876.8|6871.8|6880.3|6875.3|6882.3|6877.3|6876.8|6871.8|83
1603445100000|2020-10-23 09:25:00|6879.3|6874.3|6877.3|6872.3|6881.3|6876.3|6873.3|6868.3|53
1603445400000|2020-10-23 09:30:00|6876.8|6871.8|6885.8|6880.8|6887.3|6882.3|6876.8|6871.8|57
1603445700000|2020-10-23 09:35:00|6886.3|6881.3|6883.8|6878.8|6888.3|6883.3|6882.3|6877.3|77
1603446000000|2020-10-23 09:40:00|6884.3|6879.3|6875.8|6870.8|6884.8|6879.8|6873.3|6868.3|41
1603446300000|2020-10-23 09:45:00|6876.8|6871.8|6884.8|6879.8|6885.3|6880.3|6874.8|6869.8|73
1603446600000|2020-10-23 09:50:00|6885.3|6880.3|6883.3|6878.3|6888.3|6883.3|6881.3|6876.3|49
1603446900000|2020-10-23 09:55:00|6882.3|6877.3|6876.3|6871.3|6882.3|6877.3|6875.3|6870.3|35
1603447200000|2020-10-23 10:00:00|6875.3|6870.3|6886.8|6881.8|6888.3|6883.3|6875.3|6870.3|62
1603447500000|2020-10-23 10:05:00|6887.3|6882.3|6894.3|6889.3|6894.8|6889.8|6885.8|6880.8|86
1603447800000|2020-10-23 10:10:00|6893.8|6888.8|6891.3|6886.3|6896.3|6891.3|6888.3|6883.3|87
1603448100000|2020-10-23 10:15:00|6890.8|6885.8|6891.3|6886.3|6895.3|6890.3|6889.3|6884.3|71
1603448400000|2020-10-23 10:20:00|6890.8|6885.8|6883.3|6878.3|6893.3|6888.3|6880.3|6875.3|91
1603448700000|2020-10-23 10:25:00|6883.8|6878.8|6874.3|6869.3|6883.8|6878.8|6874.3|6869.3|59
1603449000000|2020-10-23 10:30:00|6873.8|6868.8|6885.3|6880.3|6887.3|6882.3|6872.8|6867.8|41
1603449300000|2020-10-23 10:35:00|6884.8|6879.8|6890.8|6885.8|6891.3|6886.3|6883.3|6878.3|71
1603449600000|2020-10-23 10:40:00|6891.3|6886.3|6891.3|6886.3|6893.3|6888.3|6885.8|6880.8|30
1603449900000|2020-10-23 10:45:00|6891.8|6886.8|6888.3|6883.3|6893.3|6888.3|6888.3|6883.3|21
1603450200000|2020-10-23 10:50:00|6888.8|6883.8|6889.3|6884.3|6891.3|6886.3|6885.3|6880.3|29
1603450500000|2020-10-23 10:55:00|6890.3|6885.3|6862.8|6857.8|6890.8|6885.8|6862.8|6857.8|136
1603450800000|2020-10-23 11:00:00|6862.3|6857.3|6864.3|6859.3|6866.3|6861.3|6856.8|6851.8|95
1603451100000|2020-10-23 11:05:00|6865.3|6860.3|6873.3|6868.3|6879.3|6874.3|6865.3|6860.3|49
1603451400000|2020-10-23 11:10:00|6873.8|6868.8|6871.8|6866.8|6876.3|6871.3|6869.3|6864.3|17
1603451700000|2020-10-23 11:15:00|6872.3|6867.3|6871.3|6866.3|6874.3|6869.3|6867.8|6862.8|86
1603452000000|2020-10-23 11:20:00|6870.8|6865.8|6873.3|6868.3|6873.3|6868.3|6866.3|6861.3|15
1603452300000|2020-10-23 11:25:00|6872.8|6867.8|6866.8|6861.8|6873.3|6868.3|6866.8|6861.8|45
1603452600000|2020-10-23 11:30:00|6867.3|6862.3|6872.8|6867.8|6875.8|6870.8|6864.3|6859.3|19
1603452900000|2020-10-23 11:35:00|6873.3|6868.3|6877.8|6872.8|6880.3|6875.3|6872.8|6867.8|22
1603453200000|2020-10-23 11:40:00|6877.7|6872.7|6878.2|6873.2|6879.2|6874.2|6873.7|6868.7|20
1603453500000|2020-10-23 11:45:00|6877.7|6872.7|6874.7|6869.7|6879.2|6874.2|6872.2|6867.2|19
1603453800000|2020-10-23 11:50:00|6874.2|6869.2|6877.2|6872.2|6880.2|6875.2|6872.2|6867.2|53
1603454100000|2020-10-23 11:55:00|6877.7|6872.7|6877.2|6872.2|6878.2|6873.2|6874.7|6869.7|11
1603454400000|2020-10-23 12:00:00|6876.7|6871.7|6871.2|6866.2|6876.7|6871.7|6870.2|6865.2|22
1603454700000|2020-10-23 12:05:00|6870.7|6865.7|6871.2|6866.2|6871.7|6866.7|6867.2|6862.2|51
1603455000000|2020-10-23 12:10:00|6870.7|6865.7|6867.2|6862.2|6873.2|6868.2|6867.2|6862.2|24
1603455300000|2020-10-23 12:15:00|6867.7|6862.7|6881.2|6876.2|6882.7|6877.7|6867.7|6862.7|42
1603455600000|2020-10-23 12:20:00|6882.2|6877.2|6875.2|6870.2|6882.2|6877.2|6875.2|6870.2|25
1603455900000|2020-10-23 12:25:00|6874.7|6869.7|6883.2|6878.2|6883.7|6878.7|6874.2|6869.2|46
1603456200000|2020-10-23 12:30:00|6883.7|6878.7|6889.2|6884.2|6890.2|6885.2|6883.2|6878.2|132
1603456500000|2020-10-23 12:35:00|6888.7|6883.7|6893.2|6888.2|6895.7|6890.7|6888.2|6883.2|61
1603456800000|2020-10-23 12:40:00|6892.2|6887.2|6899.2|6894.2|6903.2|6898.2|6890.2|6885.2|67
1603457100000|2020-10-23 12:45:00|6898.7|6893.7|6896.2|6891.2|6901.2|6896.2|6896.2|6891.2|56
1603457400000|2020-10-23 12:50:00|6896.7|6891.7|6901.7|6896.7|6902.2|6897.2|6896.2|6891.2|72
1603457700000|2020-10-23 12:55:00|6900.7|6895.7|6898.2|6893.2|6905.2|6900.2|6898.2|6893.2|42
1603458000000|2020-10-23 13:00:00|6897.7|6892.7|6904.2|6899.2|6904.2|6899.2|6895.2|6890.2|58
1603458300000|2020-10-23 13:05:00|6904.7|6899.7|6895.2|6890.2|6905.7|6900.7|6895.2|6890.2|32
1603458600000|2020-10-23 13:10:00|6895.7|6890.7|6901.2|6896.2|6904.2|6899.2|6895.7|6890.7|41
1603458900000|2020-10-23 13:15:00|6900.7|6895.7|6897.2|6892.2|6901.2|6896.2|6895.7|6890.7|19
1603459200000|2020-10-23 13:20:00|6897.7|6892.7|6897.2|6892.2|6901.7|6896.7|6896.2|6891.2|35
1603459500000|2020-10-23 13:25:00|6895.2|6890.2|6902.2|6897.2|6902.2|6897.2|6893.2|6888.2|26
1603459800000|2020-10-23 13:30:00|6901.7|6896.7|6897.7|6892.7|6904.2|6899.2|6893.2|6888.2|93
1603460100000|2020-10-23 13:35:00|6897.2|6892.2|6899.7|6894.7|6899.7|6894.7|6893.2|6888.2|60
1603460400000|2020-10-23 13:40:00|6900.2|6895.2|6896.2|6891.2|6900.2|6895.2|6893.2|6888.2|73
1603460700000|2020-10-23 13:45:00|6895.2|6890.2|6885.2|6880.2|6899.2|6894.2|6883.2|6878.2|96
1603461000000|2020-10-23 13:50:00|6883.7|6878.7|6891.2|6886.2|6891.2|6886.2|6879.7|6874.7|98
1603461300000|2020-10-23 13:55:00|6890.2|6885.2|6893.2|6888.2|6893.7|6888.7|6886.7|6881.7|57
1603461600000|2020-10-23 14:00:00|6892.7|6887.7|6890.2|6885.2|6892.7|6887.7|6886.7|6881.7|103
1603461900000|2020-10-23 14:05:00|6889.7|6884.7|6881.2|6876.2|6890.7|6885.7|6877.2|6872.2|116
1603462200000|2020-10-23 14:10:00|6881.7|6876.7|6879.7|6874.7|6884.2|6879.2|6874.7|6869.7|63
1603462500000|2020-10-23 14:15:00|6879.2|6874.2|6869.7|6864.7|6879.2|6874.2|6869.7|6864.7|55
1603462800000|2020-10-23 14:20:00|6870.7|6865.7|6867.2|6862.2|6872.7|6867.7|6863.2|6858.2|65
1603463100000|2020-10-23 14:25:00|6867.7|6862.7|6875.7|6870.7|6876.7|6871.7|6865.7|6860.7|111
1603463400000|2020-10-23 14:30:00|6874.7|6869.7|6885.2|6880.2|6885.2|6880.2|6874.7|6869.7|51
1603463700000|2020-10-23 14:35:00|6885.7|6880.7|6891.7|6886.7|6892.7|6887.7|6883.7|6878.7|103
1603464000000|2020-10-23 14:40:00|6890.7|6885.7|6884.2|6879.2|6893.2|6888.2|6880.7|6875.7|122
1603464300000|2020-10-23 14:45:00|6883.7|6878.7|6882.2|6877.2|6887.7|6882.7|6880.7|6875.7|63
1603464600000|2020-10-23 14:50:00|6882.7|6877.7|6879.2|6874.2|6884.7|6879.7|6878.2|6873.2|108
1603464900000|2020-10-23 14:55:00|6878.7|6873.7|6882.7|6877.7|6883.2|6878.2|6876.7|6871.7|59
1603465200000|2020-10-23 15:00:00|6883.7|6878.7|6877.7|6872.7|6886.2|6881.2|6876.2|6871.2|86
1603465500000|2020-10-23 15:05:00|6878.7|6873.7|6876.7|6871.7|6880.7|6875.7|6873.7|6868.7|92
1603465800000|2020-10-23 15:10:00|6877.7|6872.7|6877.7|6872.7|6878.7|6873.7|6873.7|6868.7|65
1603466100000|2020-10-23 15:15:00|6878.2|6873.2|6875.7|6870.7|6878.7|6873.7|6872.7|6867.7|96
1603466400000|2020-10-23 15:20:00|6875.2|6870.2|6869.7|6864.7|6876.7|6871.7|6866.7|6861.7|157
1603466700000|2020-10-23 15:25:00|6868.7|6863.7|6880.7|6875.7|6880.7|6875.7|6867.7|6862.7|199
1603467000000|2020-10-23 15:30:00|6881.7|6874.7|6895.4|6888.4|6895.4|6888.4|6876.4|6869.4|453
1603467300000|2020-10-23 15:35:00|6896.4|6887.4|6888.4|6881.4|6898.4|6891.4|6887.4|6879.4|283
1603467600000|2020-10-23 15:40:00|6887.4|6882.4|6888.4|6881.4|6895.4|6888.4|6887.4|6880.4|38
1603467900000|2020-10-23 15:45:00|6887.4|6880.4|6881.4|6874.4|6887.4|6880.4|6880.4|6873.4|18
1603468200000|2020-10-23 15:50:00|6883.4|6876.4|6883.4|6875.4|6886.4|6879.4|6881.4|6874.4|10
1603468500000|2020-10-23 15:55:00|6882.4|6877.4|6884.4|6876.4|6885.4|6877.4|6881.4|6874.4|20
1603468800000|2020-10-23 16:00:00|6883.4|6874.4|6883.4|6875.4|6884.4|6877.4|6881.4|6873.4|6
1603469100000|2020-10-23 16:05:00|6884.4|6876.4|6881.4|6874.4|6884.4|6876.4|6879.4|6873.4|7
1603469400000|2020-10-23 16:10:00|6880.4|6875.4|6879.4|6872.4|6881.4|6875.4|6879.4|6872.4|4
1603469700000|2020-10-23 16:15:00|6878.4|6873.4|6875.4|6867.4|6880.4|6873.4|6868.4|6861.4|92
1603470000000|2020-10-23 16:20:00|6874.4|6866.4|6872.4|6864.4|6875.4|6866.4|6868.4|6862.4|22
1603470300000|2020-10-23 16:25:00|6871.4|6865.4|6873.4|6866.4|6876.4|6868.4|6871.4|6865.4|22
1603470600000|2020-10-23 16:30:00|6874.4|6865.4|6876.4|6868.4|6878.4|6870.4|6872.4|6865.4|4
1603470900000|2020-10-23 16:35:00|6877.4|6869.4|6878.4|6871.4|6879.4|6872.4|6876.4|6869.4|5
1603471200000|2020-10-23 16:40:00|6880.4|6872.4|6881.4|6873.4|6881.4|6875.4|6877.4|6871.4|8
1603471500000|2020-10-23 16:45:00|6880.4|6874.4|6880.4|6873.4|6881.4|6874.4|6879.4|6871.4|7
1603471800000|2020-10-23 16:50:00|6879.4|6872.4|6878.4|6871.4|6881.4|6874.4|6877.4|6869.4|6
1603472100000|2020-10-23 16:55:00|6879.4|6872.4|6875.4|6867.4|6879.4|6872.4|6871.4|6864.4|7
1603472400000|2020-10-23 17:00:00|6876.4|6868.4|6879.4|6871.4|6879.4|6872.4|6875.4|6868.4|1
1603472700000|2020-10-23 17:05:00|6878.4|6872.4|6881.4|6873.4|6881.4|6873.4|6878.4|6870.4|5
1603473000000|2020-10-23 17:10:00|6880.4|6872.4|6875.4|6867.4|6880.4|6873.4|6873.4|6866.4|16
1603473300000|2020-10-23 17:15:00|6876.4|6868.4|6876.4|6869.4|6879.4|6871.4|6875.4|6868.4|5
1603473600000|2020-10-23 17:20:00|6878.4|6871.4|6883.4|6876.4|6885.4|6878.4|6878.4|6871.4|2
1603473900000|2020-10-23 17:25:00|6882.4|6877.4|6884.4|6877.4|6885.4|6877.4|6882.4|6877.4|1
1603474200000|2020-10-23 17:30:00|6885.4|6875.4|6882.4|6875.4|6885.4|6878.4|6882.4|6875.4|10
1603474500000|2020-10-23 17:35:00|6881.4|6876.4|6883.4|6875.4|6884.4|6876.4|6881.4|6875.4|2
1603474800000|2020-10-23 17:40:00|6882.4|6874.4|6880.4|6872.4|6882.4|6874.4|6880.4|6872.4|9
1603475100000|2020-10-23 17:45:00|6879.4|6873.4|6881.4|6873.4|6882.4|6875.4|6879.4|6872.4|7
1603475400000|2020-10-23 17:50:00|6882.4|6872.4|6881.4|6874.4|6882.4|6875.4|6880.4|6872.4|5
1603475700000|2020-10-23 17:55:00|6882.4|6873.4|6882|6870|6883.4|6874.9|6879.4|6870|23
1603476000000|2020-10-23 18:00:00|6881.9|6869.9|6882.4|6870.4|6882.4|6870.4|6879.7|6867.7|0
1603476300000|2020-10-23 18:05:00|6882.5|6870.5|6886.4|6874.4|6886.7|6874.7|6882.5|6870.5|0
1603476600000|2020-10-23 18:10:00|6886.3|6874.3|6884.3|6872.3|6886.4|6874.4|6882.2|6870.2|0
1603476900000|2020-10-23 18:15:00|6884.2|6872.2|6888.7|6876.7|6888.8|6876.8|6884.1|6872.1|0
1603477200000|2020-10-23 18:20:00|6888.6|6876.6|6890.7|6878.7|6890.7|6878.7|6886.6|6874.6|0
1603477500000|2020-10-23 18:25:00|6890.8|6878.8|6889.2|6877.2|6892.8|6880.8|6889.1|6877.1|0
1603477800000|2020-10-23 18:30:00|6889.1|6877.1|6887.5|6875.5|6889.5|6877.5|6887.3|6875.3|0
1603478100000|2020-10-23 18:35:00|6887.4|6875.4|6885.1|6873.1|6887.4|6875.4|6883.2|6871.2|0
1603478400000|2020-10-23 18:40:00|6885.2|6873.2|6884.8|6872.8|6885.3|6873.3|6884.7|6872.7|0
1603478700000|2020-10-23 18:45:00|6884.9|6872.9|6885.4|6873.4|6885.4|6873.4|6882.8|6870.8|0
1603479000000|2020-10-23 18:50:00|6885.3|6873.3|6881|6869|6887.5|6875.5|6880.8|6868.8|0
1603479300000|2020-10-23 18:55:00|6881.1|6869.1|6881.8|6869.8|6885|6873|6880.7|6868.7|0
1603479600000|2020-10-23 19:00:00|6880.8|6868.8|6884.9|6872.9|6886.9|6874.9|6880.8|6868.8|0
1603479900000|2020-10-23 19:05:00|6885.8|6873.8|6888.9|6876.9|6889|6877|6884.9|6872.9|0
1603480200000|2020-10-23 19:10:00|6889|6877|6893.4|6881.4|6895.3|6883.3|6888.9|6876.9|0
1603480500000|2020-10-23 19:15:00|6893.5|6881.5|6892.3|6880.3|6895.3|6883.3|6891.1|6879.1|0
1603480800000|2020-10-23 19:20:00|6893.2|6881.2|6891.3|6879.3|6893.4|6881.4|6891.1|6879.1|0
1603481100000|2020-10-23 19:25:00|6891.2|6879.2|6891.1|6879.1|6893|6881|6891|6879|0
1603481400000|2020-10-23 19:30:00|6891.2|6879.2|6891|6879|6893.1|6881.1|6890.8|6878.8|0
1603481700000|2020-10-23 19:35:00|6890.9|6878.9|6891.1|6879.1|6893.2|6881.2|6890.8|6878.8|0
1603482000000|2020-10-23 19:40:00|6891.2|6879.2|6895.5|6883.5|6895.5|6883.5|6891|6879|0
1603482300000|2020-10-23 19:45:00|6895.4|6883.4|6894|6882|6895.9|6883.9|6893.3|6881.3|0
1603482600000|2020-10-23 19:50:00|6894.1|6882.1|6897.8|6885.8|6897.8|6885.8|6893.5|6881.5|0
1603482900000|2020-10-23 19:55:00|6897.9|6885.9|6898|6886|6902|6890|6897.5|6885.5|0
1603483200000|2020-10-23 20:00:00|6900.8|6888.8|6891.3|6879.3|6900.8|6888.8|6889.8|6877.8|0
1603483500000|2020-10-23 20:05:00|6890.9|6878.9|6892|6880|6892.4|6880.4|6889.6|6877.6|0
1603483800000|2020-10-23 20:10:00|6891.9|6879.9|6889.2|6877.2|6893.7|6881.7|6888.3|6876.3|0
1603484100000|2020-10-23 20:15:00|6889.1|6877.1|6889.9|6877.9|6889.9|6877.9|6888.9|6876.9|0
1603484400000|2020-10-23 20:20:00|6890.3|6878.3|6889.9|6877.9|6890.5|6878.5|6889.9|6877.9|0
1603484700000|2020-10-23 20:25:00|6889.7|6877.7|6890.9|6878.9|6890.9|6878.9|6889.7|6877.7|0
1603485000000|2020-10-23 20:30:00|6891.1|6879.1|6894.2|6882.2|6895.6|6883.6|6889.8|6877.8|0
1603485300000|2020-10-23 20:35:00|6893.8|6881.8|6894.6|6882.6|6895.9|6883.9|6893.8|6881.8|0
1603485600000|2020-10-23 20:40:00|6894.2|6882.2|6891.1|6879.1|6894.6|6882.6|6890.5|6878.5|0
1603485900000|2020-10-23 20:45:00|6891|6879|6891.1|6879.1|6892.4|6880.4|6890|6878|0
1603486200000|2020-10-23 20:50:00|6891|6879|6889.8|6877.8|6892.8|6880.8|6889.8|6877.8|0
1603486500000|2020-10-23 20:55:00|6889.7|6877.7|6888|6876|6890.6|6878.6|6887|6875|0
1603663200000|2020-10-25 22:00:00|6871.5|6859.5|6856.3|6844.3|6871.5|6859.5|6855.8|6843.8|0
1603663500000|2020-10-25 22:05:00|6856.5|6844.5|6840.3|6828.3|6856.5|6844.5|6838.4|6826.4|0
1603663800000|2020-10-25 22:10:00|6840.2|6828.2|6840.3|6828.3|6843.7|6831.7|6837.5|6825.5|0
1603664100000|2020-10-25 22:15:00|6840.7|6828.7|6832.1|6820.1|6840.7|6828.7|6829|6817|0
1603664400000|2020-10-25 22:20:00|6832.3|6820.3|6824.1|6812.1|6832.9|6820.9|6820.9|6808.9|0
1603664700000|2020-10-25 22:25:00|6824.9|6812.9|6831.4|6819.4|6832.9|6820.9|6821.1|6809.1|0
1603665000000|2020-10-25 22:30:00|6831.6|6819.6|6839.3|6827.3|6839.3|6827.3|6831.6|6819.6|0
1603665300000|2020-10-25 22:35:00|6839.4|6827.4|6838.1|6826.1|6839.4|6827.4|6835.4|6823.4|0
1603665600000|2020-10-25 22:40:00|6838.2|6826.2|6837.3|6825.3|6839.4|6827.4|6835.4|6823.4|0
1603665900000|2020-10-25 22:45:00|6837.5|6825.5|6839.6|6827.6|6841.7|6829.7|6837.5|6825.5|0
1603666200000|2020-10-25 22:50:00|6840|6828|6840.8|6828.8|6842.1|6830.1|6839.9|6827.9|0
1603666500000|2020-10-25 22:55:00|6840.4|6828.4|6839.1|6827.1|6841.2|6829.2|6837.6|6825.6|0
1603666800000|2020-10-25 23:00:00|6839.5|6827.5|6838.4|6826.4|6839.9|6827.9|6835.2|6823.2|0
1603667100000|2020-10-25 23:05:00|6839.3|6827.3|6840.9|6828.9|6841.8|6829.8|6837.8|6825.8|0
1603667400000|2020-10-25 23:10:00|6841|6829|6843|6831|6845.4|6833.4|6840.1|6828.1|0
1603667700000|2020-10-25 23:15:00|6843.1|6831.1|6844.5|6832.5|6845.4|6833.4|6841.7|6829.7|0
1603668000000|2020-10-25 23:20:00|6844.6|6832.6|6845.8|6833.8|6847.1|6835.1|6844.6|6832.6|0
1603668300000|2020-10-25 23:25:00|6845.4|6833.4|6846.3|6834.3|6846.7|6834.7|6844.5|6832.5|0
1603668600000|2020-10-25 23:30:00|6846.7|6834.7|6845.8|6833.8|6847.1|6835.1|6844.5|6832.5|0
1603668900000|2020-10-25 23:35:00|6845.9|6833.9|6846.7|6834.7|6846.7|6834.7|6844.5|6832.5|0
1603669200000|2020-10-25 23:40:00|6846.6|6834.6|6846.7|6834.7|6846.7|6834.7|6845.4|6833.4|0
1603669500000|2020-10-25 23:45:00|6847.1|6835.1|6847.6|6835.6|6849.9|6837.9|6847.1|6835.1|0
1603669800000|2020-10-25 23:50:00|6847.8|6835.8|6848|6836|6850.3|6838.3|6847.8|6835.8|0
1603670100000|2020-10-25 23:55:00|6848.4|6836.4|6847.7|6835.7|6848.4|6836.4|6845.4|6833.4|0
1603670400000|2020-10-26 00:00:00|6847.6|6835.6|6851.8|6839.8|6853.1|6841.1|6845|6833|0
1603670700000|2020-10-26 00:05:00|6851.9|6839.9|6853.1|6841.1|6854.4|6842.4|6851.8|6839.8|0
1603671000000|2020-10-26 00:10:00|6853.2|6841.2|6846.4|6834.4|6853.6|6841.6|6845.4|6833.4|0
1603671300000|2020-10-26 00:15:00|6846.5|6834.5|6836.5|6824.5|6846.9|6834.9|6833|6821|0
1603671600000|2020-10-26 00:20:00|6836.6|6824.6|6837.6|6825.6|6838.6|6826.6|6829.1|6817.1|0
1603671900000|2020-10-26 00:25:00|6837.5|6825.5|6834.4|6822.4|6838.6|6826.6|6832.4|6820.4|0
1603672200000|2020-10-26 00:30:00|6835.2|6823.2|6834.4|6822.4|6836.5|6824.5|6832.3|6820.3|0
1603672500000|2020-10-26 00:35:00|6833.4|6821.4|6832.9|6820.9|6834.5|6822.5|6830.3|6818.3|0
1603672800000|2020-10-26 00:40:00|6832.8|6820.8|6833|6821|6835.1|6823.1|6830.7|6818.7|0
1603673100000|2020-10-26 00:45:00|6833.4|6821.4|6833.1|6821.1|6837.2|6825.2|6833|6821|0
1603673400000|2020-10-26 00:50:00|6833.9|6821.9|6833.5|6821.5|6835.6|6823.6|6831.4|6819.4|0
1603673700000|2020-10-26 00:55:00|6832.8|6820.8|6832.5|6820.5|6835.1|6823.1|6829.4|6817.4|0
1603674000000|2020-10-26 01:00:00|6832.6|6820.6|6834.4|6822.4|6836.7|6824.7|6830.5|6818.5|0
1603674300000|2020-10-26 01:05:00|6834.5|6822.5|6835.9|6823.9|6838|6826|6834.4|6822.4|0
1603674600000|2020-10-26 01:10:00|6836.3|6824.3|6841.1|6829.1|6841.1|6829.1|6835.9|6823.9|0
1603674900000|2020-10-26 01:15:00|6841|6829|6836.9|6824.9|6841.1|6829.1|6836.9|6824.9|0
1603675200000|2020-10-26 01:20:00|6837.1|6825.1|6835|6823|6838.1|6826.1|6834.9|6822.9|0
1603675500000|2020-10-26 01:25:00|6834.9|6822.9|6836.8|6824.8|6838.1|6826.1|6834.9|6822.9|0
1603675800000|2020-10-26 01:30:00|6834.8|6822.8|6822.1|6810.1|6836.8|6824.8|6822|6810|0
1603676100000|2020-10-26 01:35:00|6821.7|6809.7|6817.3|6805.3|6822.1|6810.1|6815.8|6803.8|0
1603676400000|2020-10-26 01:40:00|6816.3|6804.3|6816.2|6804.2|6820.4|6808.4|6816.2|6804.2|0
1603676700000|2020-10-26 01:45:00|6816.3|6804.3|6814.4|6802.4|6818.3|6806.3|6812.1|6800.1|0
1603677000000|2020-10-26 01:50:00|6814.3|6802.3|6813.2|6801.2|6814.5|6802.5|6812.1|6800.1|0
1603677300000|2020-10-26 01:55:00|6814.2|6802.2|6813.3|6801.3|6817.4|6805.4|6812.2|6800.2|0
1603677600000|2020-10-26 02:00:00|6812.9|6800.9|6813.1|6801.1|6815.1|6803.1|6812.2|6800.2|0
1603677900000|2020-10-26 02:05:00|6813.2|6801.2|6813.2|6801.2|6815.2|6803.2|6812.1|6800.1|0
1603678200000|2020-10-26 02:10:00|6813.9|6801.9|6813.2|6801.2|6815.3|6803.3|6811.1|6799.1|0
1603678500000|2020-10-26 02:15:00|6813.1|6801.1|6822.6|6810.6|6824.4|6812.4|6811.1|6799.1|0
1603678800000|2020-10-26 02:20:00|6823.7|6811.7|6827.8|6815.8|6829.9|6817.9|6823.7|6811.7|0
1603679100000|2020-10-26 02:25:00|6827.9|6815.9|6825.7|6813.7|6827.9|6815.9|6823.7|6811.7|0
1603679400000|2020-10-26 02:30:00|6825.4|6813.4|6825.8|6813.8|6827.8|6815.8|6823.7|6811.7|0
1603679700000|2020-10-26 02:35:00|6826.6|6814.6|6823.7|6811.7|6829.9|6817.9|6823.7|6811.7|0
1603680000000|2020-10-26 02:40:00|6824.1|6812.1|6826.6|6814.6|6827.7|6815.7|6823.7|6811.7|0
1603680300000|2020-10-26 02:45:00|6826.2|6814.2|6825.6|6813.6|6827.6|6815.6|6825.5|6813.5|0
1603680600000|2020-10-26 02:50:00|6824.8|6812.8|6823.6|6811.6|6825.6|6813.6|6823.5|6811.5|0
1603680900000|2020-10-26 02:55:00|6825.6|6813.6|6820.4|6808.4|6825.6|6813.6|6819.4|6807.4|0
1603681200000|2020-10-26 03:00:00|6820|6808|6819.6|6807.6|6820|6808|6819.4|6807.4|0
1603681500000|2020-10-26 03:05:00|6819.5|6807.5|6821.7|6809.7|6821.7|6809.7|6817.5|6805.5|0
1603681800000|2020-10-26 03:10:00|6821.8|6809.8|6819.8|6807.8|6821.8|6809.8|6817.7|6805.7|0
1603682100000|2020-10-26 03:15:00|6819.7|6807.7|6815.5|6803.5|6821.9|6809.9|6815.5|6803.5|0
1603682400000|2020-10-26 03:20:00|6815.4|6803.4|6814.4|6802.4|6817.6|6805.6|6811.2|6799.2|0
1603682700000|2020-10-26 03:25:00|6814|6802|6815.5|6803.5|6817.6|6805.6|6813.4|6801.4|0
1603683000000|2020-10-26 03:30:00|6815.1|6803.1|6813.6|6801.6|6815.1|6803.1|6811.4|6799.4|0
1603683300000|2020-10-26 03:35:00|6813.5|6801.5|6813.6|6801.6|6813.6|6801.6|6811.5|6799.5|0
1603683600000|2020-10-26 03:40:00|6813.2|6801.2|6811.5|6799.5|6813.6|6801.6|6811.5|6799.5|0
1603683900000|2020-10-26 03:45:00|6812.3|6800.3|6815.6|6803.6|6815.6|6803.6|6811.5|6799.5|0
1603684200000|2020-10-26 03:50:00|6815.5|6803.5|6817.6|6805.6|6817.6|6805.6|6815.5|6803.5|0
1603684500000|2020-10-26 03:55:00|6818.4|6806.4|6819.8|6807.8|6819.8|6807.8|6816.6|6804.6|0
1603684800000|2020-10-26 04:00:00|6819|6807|6813.6|6801.6|6819|6807|6813.6|6801.6|0
1603685100000|2020-10-26 04:05:00|6813.7|6801.7|6811.5|6799.5|6815.8|6803.8|6811.4|6799.4|0
1603685400000|2020-10-26 04:10:00|6810.7|6798.7|6811.6|6799.6|6813.6|6801.6|6809.4|6797.4|0
1603685700000|2020-10-26 04:15:00|6811.7|6799.7|6811.7|6799.7|6811.7|6799.7|6811.7|6799.7|0
1603686000000|2020-10-26 04:20:00|6809.6|6797.6|6809.7|6797.7|6811.7|6799.7|6809.6|6797.6|0
1603686300000|2020-10-26 04:25:00|6809.6|6797.6|6807.7|6795.7|6809.7|6797.7|6807.6|6795.6|0
1603686600000|2020-10-26 04:30:00|6807.9|6795.9|6805.9|6793.9|6807.9|6795.9|6803.7|6791.7|0
1603686900000|2020-10-26 04:35:00|6806.3|6794.3|6808.1|6796.1|6808.1|6796.1|6806.3|6794.3|0
1603687200000|2020-10-26 04:40:00|6808.5|6796.5|6810.3|6798.3|6810.3|6798.3|6808|6796|0
1603687500000|2020-10-26 04:45:00|6810.4|6798.4|6813.5|6801.5|6813.5|6801.5|6810.3|6798.3|0
1603687800000|2020-10-26 04:50:00|6813.4|6801.4|6813.5|6801.5|6813.5|6801.5|6813.4|6801.4|0
1603688100000|2020-10-26 04:55:00|6813.4|6801.4|6809.4|6797.4|6813.4|6801.4|6809.3|6797.3|0
1603688400000|2020-10-26 05:00:00|6809.3|6797.3|6814.1|6802.1|6814.1|6802.1|6809.3|6797.3|0
1603688700000|2020-10-26 05:05:00|6814|6802|6814|6802|6814.1|6802.1|6811.9|6799.9|0
1603689000000|2020-10-26 05:10:00|6814.1|6802.1|6814.1|6802.1|6816.2|6804.2|6814|6802|0
1603689300000|2020-10-26 05:15:00|6814.2|6802.2|6815.4|6803.4|6817.5|6805.5|6814.1|6802.1|0
1603689600000|2020-10-26 05:20:00|6815.3|6803.3|6817.7|6805.7|6817.7|6805.7|6815.3|6803.3|0
1603689900000|2020-10-26 05:25:00|6817.6|6805.6|6825.3|6813.3|6827.4|6815.4|6817.6|6805.6|0
1603690200000|2020-10-26 05:30:00|6826.1|6814.1|6823.8|6811.8|6826.1|6814.1|6823.8|6811.8|0
1603690500000|2020-10-26 05:35:00|6823.9|6811.9|6821.8|6809.8|6823.9|6811.9|6821.7|6809.7|0
1603690800000|2020-10-26 05:40:00|6821.7|6809.7|6815.6|6803.6|6821.8|6809.8|6815.5|6803.5|0
1603691100000|2020-10-26 05:45:00|6815.5|6803.5|6811.5|6799.5|6815.6|6803.6|6811.4|6799.4|0
1603691400000|2020-10-26 05:50:00|6812.2|6800.2|6817.6|6805.6|6819.7|6807.7|6812.2|6800.2|0
1603691700000|2020-10-26 05:55:00|6817.7|6805.7|6812.3|6800.3|6817.7|6805.7|6811.3|6799.3|0
1603692000000|2020-10-26 06:00:00|6812.7|6800.7|6816.5|6804.5|6816.7|6804.7|6812.7|6800.7|0
1603692300000|2020-10-26 06:05:00|6815.8|6803.8|6812.6|6800.6|6815.8|6803.8|6812.4|6800.4|0
1603692600000|2020-10-26 06:10:00|6813.4|6801.4|6813.7|6801.7|6816.7|6804.7|6813.4|6801.4|0
1603692900000|2020-10-26 06:15:00|6812.9|6800.9|6811.7|6799.7|6812.9|6800.9|6811.6|6799.6|0
1603693200000|2020-10-26 06:20:00|6811.6|6799.6|6809.6|6797.6|6811.6|6799.6|6809.6|6797.6|0
1603693500000|2020-10-26 06:25:00|6810.4|6798.4|6811.7|6799.7|6811.7|6799.7|6810.4|6798.4|0
1603693800000|2020-10-26 06:30:00|6811.6|6799.6|6814.2|6802.2|6814.2|6802.2|6809.6|6797.6|0
1603694100000|2020-10-26 06:35:00|6813.4|6801.4|6810|6798|6813.4|6801.4|6810|6798|0
1603694400000|2020-10-26 06:40:00|6810.5|6798.5|6810.5|6798.5|6812.6|6800.6|6808.5|6796.5|0
1603694700000|2020-10-26 06:45:00|6810.1|6798.1|6804.4|6792.4|6810.5|6798.5|6802.3|6790.3|0
1603695000000|2020-10-26 06:50:00|6804|6792|6805.4|6793.4|6806.5|6794.5|6802.3|6790.3|0
1603695300000|2020-10-26 06:55:00|6805|6793|6806.5|6794.5|6806.5|6794.5|6804.4|6792.4|0
1603695600000|2020-10-26 07:00:00|6806.8|6794.8|6823.4|6818.4|6824.9|6819.9|6803|6791|78
1603695900000|2020-10-26 07:05:00|6823.9|6818.9|6818.9|6813.9|6826.9|6821.9|6815.9|6810.9|53
1603696200000|2020-10-26 07:10:00|6818.4|6813.4|6816.9|6811.9|6819.4|6814.4|6813.9|6808.9|28
1603696500000|2020-10-26 07:15:00|6816.4|6811.4|6811.4|6806.4|6818.4|6813.4|6810.9|6805.9|58
1603696800000|2020-10-26 07:20:00|6810.9|6805.9|6816.4|6811.4|6817.9|6812.9|6809.4|6804.4|29
1603697100000|2020-10-26 07:25:00|6816.9|6811.9|6809.4|6804.4|6816.9|6811.9|6806.4|6801.4|32
1603697400000|2020-10-26 07:30:00|6809.9|6804.9|6807.4|6802.4|6813.4|6808.4|6805.4|6800.4|40
1603697700000|2020-10-26 07:35:00|6807.9|6802.9|6802.9|6797.9|6810.9|6805.9|6801.9|6796.9|22
1603698000000|2020-10-26 07:40:00|6802.4|6797.4|6809.4|6804.4|6809.9|6804.9|6802.4|6797.4|37
1603698300000|2020-10-26 07:45:00|6809.9|6804.9|6810.9|6805.9|6812.4|6807.4|6808.4|6803.4|47
1603698600000|2020-10-26 07:50:00|6809.9|6804.9|6812.9|6807.9|6816.4|6811.4|6808.9|6803.9|66
1603698900000|2020-10-26 07:55:00|6811.9|6806.9|6806.9|6801.9|6812.9|6807.9|6800.9|6795.9|105
1603699200000|2020-10-26 08:00:00|6799.4|6794.4|6809.9|6804.9|6814.4|6809.4|6793.9|6788.9|573
1603699500000|2020-10-26 08:05:00|6810.9|6805.9|6833.4|6828.4|6835.9|6830.9|6797.4|6792.4|438
1603699800000|2020-10-26 08:10:00|6832.9|6827.9|6847.9|6842.9|6848.9|6843.9|6820.4|6815.4|238
1603700100000|2020-10-26 08:15:00|6848.4|6843.4|6857.9|6852.9|6857.9|6852.9|6837.9|6832.9|214
1603700400000|2020-10-26 08:20:00|6859.9|6854.9|6840.9|6835.9|6859.9|6854.9|6834.9|6829.9|155
1603700700000|2020-10-26 08:25:00|6841.4|6836.4|6845.9|6840.9|6857.9|6852.9|6834.9|6829.9|127
1603701000000|2020-10-26 08:30:00|6845.4|6840.4|6838.9|6833.9|6845.9|6840.9|6832.9|6827.9|117
1603701300000|2020-10-26 08:35:00|6839.9|6834.9|6856.4|6851.4|6862.4|6857.4|6838.9|6833.9|84
1603701600000|2020-10-26 08:40:00|6856.6|6851.6|6861.6|6856.6|6861.6|6856.6|6845.6|6840.6|78
1603701900000|2020-10-26 08:45:00|6860.6|6855.6|6867.1|6862.1|6871.1|6866.1|6860.1|6855.1|87
1603702200000|2020-10-26 08:50:00|6867.6|6862.6|6871.6|6866.6|6872.1|6867.1|6861.6|6856.6|54
1603702500000|2020-10-26 08:55:00|6870.6|6865.6|6873.6|6868.6|6879.1|6874.1|6866.6|6861.6|133
1603702800000|2020-10-26 09:00:00|6872.1|6867.1|6868.1|6863.1|6874.6|6869.6|6863.1|6858.1|92
1603703100000|2020-10-26 09:05:00|6867.6|6862.6|6882.1|6877.1|6883.1|6878.1|6867.6|6862.6|69
1603703400000|2020-10-26 09:10:00|6881.6|6876.6|6881.6|6876.6|6887.1|6882.1|6878.6|6873.6|72
1603703700000|2020-10-26 09:15:00|6882.1|6877.1|6891.1|6886.1|6894.1|6889.1|6881.6|6876.6|67
1603704000000|2020-10-26 09:20:00|6891.6|6886.6|6888.6|6883.6|6899.6|6894.6|6888.1|6883.1|114
1603704300000|2020-10-26 09:25:00|6889.1|6884.1|6897.6|6892.6|6897.6|6892.6|6885.6|6880.6|91
1603704600000|2020-10-26 09:30:00|6898.1|6893.1|6889.6|6884.6|6898.6|6893.6|6886.6|6881.6|62
1603704900000|2020-10-26 09:35:00|6890.1|6885.1|6885.1|6880.1|6893.1|6888.1|6882.6|6877.6|55
1603705200000|2020-10-26 09:40:00|6884.6|6879.6|6887.1|6882.1|6889.6|6884.6|6884.6|6879.6|48
1603705500000|2020-10-26 09:45:00|6886.6|6881.6|6879.1|6874.1|6887.1|6882.1|6876.6|6871.6|27
1603705800000|2020-10-26 09:50:00|6878.6|6873.6|6880.6|6875.6|6880.6|6875.6|6868.6|6863.6|51
1603706100000|2020-10-26 09:55:00|6880.1|6875.1|6872.6|6867.6|6882.6|6877.6|6872.6|6867.6|38
1603706400000|2020-10-26 10:00:00|6873.1|6868.1|6868.1|6863.1|6877.1|6872.1|6867.6|6862.6|28
1603706700000|2020-10-26 10:05:00|6868.6|6863.6|6874.6|6869.6|6877.6|6872.6|6868.6|6863.6|64
1603707000000|2020-10-26 10:10:00|6874.1|6869.1|6895.1|6890.1|6895.1|6890.1|6871.1|6866.1|91
1603707300000|2020-10-26 10:15:00|6893.6|6888.6|6890.1|6885.1|6897.1|6892.1|6883.6|6878.6|139
1603707600000|2020-10-26 10:20:00|6889.6|6884.6|6884.6|6879.6|6894.6|6889.6|6884.6|6879.6|49
1603707900000|2020-10-26 10:25:00|6883.6|6878.6|6892.6|6887.6|6893.1|6888.1|6883.1|6878.1|55
1603708200000|2020-10-26 10:30:00|6892.1|6887.1|6883.6|6878.6|6892.6|6887.6|6880.1|6875.1|18
1603708500000|2020-10-26 10:35:00|6884.6|6879.6|6885.6|6880.6|6892.6|6887.6|6884.6|6879.6|50
1603708800000|2020-10-26 10:40:00|6884.6|6879.6|6871.6|6866.6|6885.6|6880.6|6871.6|6866.6|42
1603709100000|2020-10-26 10:45:00|6870.6|6865.6|6877.1|6872.1|6879.1|6874.1|6870.6|6865.6|27
1603709400000|2020-10-26 10:50:00|6877.6|6872.6|6887.1|6882.1|6887.1|6882.1|6877.6|6872.6|58
1603709700000|2020-10-26 10:55:00|6886.6|6881.6|6895.6|6890.6|6895.6|6890.6|6884.6|6879.6|32
1603710000000|2020-10-26 11:00:00|6895.1|6890.1|6899.1|6894.1|6900.1|6895.1|6892.6|6887.6|34
1603710300000|2020-10-26 11:05:00|6898.6|6893.6|6899.6|6894.6|6903.1|6898.1|6896.1|6891.1|34
1603710600000|2020-10-26 11:10:00|6900.6|6895.6|6902.6|6897.6|6907.1|6902.1|6900.6|6895.6|50
1603710900000|2020-10-26 11:15:00|6903.1|6898.1|6897.6|6892.6|6907.6|6902.6|6895.1|6890.1|41
1603711200000|2020-10-26 11:20:00|6898.6|6893.6|6887.6|6882.6|6901.1|6896.1|6886.6|6881.6|34
1603711500000|2020-10-26 11:25:00|6888.1|6883.1|6880.1|6875.1|6890.1|6885.1|6879.6|6874.6|80
1603711800000|2020-10-26 11:30:00|6880.6|6875.6|6886.1|6881.1|6886.6|6881.6|6877.6|6872.6|75
1603712100000|2020-10-26 11:35:00|6886.6|6881.6|6884.6|6879.6|6888.1|6883.1|6882.6|6877.6|107
1603712400000|2020-10-26 11:40:00|6886.6|6881.6|6883.1|6878.1|6890.1|6885.1|6881.1|6876.1|78
1603712700000|2020-10-26 11:45:00|6882.6|6877.6|6881.1|6876.1|6886.6|6881.6|6879.6|6874.6|32
1603713000000|2020-10-26 11:50:00|6881.6|6876.6|6873.6|6868.6|6883.6|6878.6|6872.6|6867.6|54
1603713300000|2020-10-26 11:55:00|6874.1|6869.1|6862.1|6857.1|6876.6|6871.6|6862.1|6857.1|47
1603713600000|2020-10-26 12:00:00|6860.6|6855.6|6861.6|6856.6|6866.6|6861.6|6860.6|6855.6|70
1603713900000|2020-10-26 12:05:00|6860.6|6855.6|6860.6|6855.6|6863.1|6858.1|6856.1|6851.1|46
1603714200000|2020-10-26 12:10:00|6860.1|6855.1|6855.6|6850.6|6860.1|6855.1|6854.6|6849.6|71
1603714500000|2020-10-26 12:15:00|6854.6|6849.6|6852.6|6847.6|6854.6|6849.6|6848.6|6843.6|98
1603714800000|2020-10-26 12:20:00|6852.1|6847.1|6841.1|6836.1|6852.1|6847.1|6840.6|6835.6|55
1603715100000|2020-10-26 12:25:00|6841.6|6836.6|6855.6|6850.6|6855.6|6850.6|6841.1|6836.1|74
1603715400000|2020-10-26 12:30:00|6856.1|6851.1|6857.6|6852.6|6859.6|6854.6|6854.1|6849.1|24
1603715700000|2020-10-26 12:35:00|6857.1|6852.1|6854.6|6849.6|6858.1|6853.1|6851.6|6846.6|37
1603716000000|2020-10-26 12:40:00|6854.7|6849.7|6845.7|6840.7|6856.2|6851.2|6843.7|6838.7|46
1603716300000|2020-10-26 12:45:00|6845.2|6840.2|6840.2|6835.2|6847.7|6842.7|6839.7|6834.7|27
1603716600000|2020-10-26 12:50:00|6840.7|6835.7|6832.7|6827.7|6845.7|6840.7|6831.7|6826.7|63
1603716900000|2020-10-26 12:55:00|6833.7|6828.7|6843.2|6838.2|6843.7|6838.7|6833.2|6828.2|87
1603717200000|2020-10-26 13:00:00|6842.7|6837.7|6856.2|6851.2|6856.7|6851.7|6840.2|6835.2|52
1603717500000|2020-10-26 13:05:00|6855.7|6850.7|6856.2|6851.2|6860.7|6855.7|6853.2|6848.2|76
1603717800000|2020-10-26 13:10:00|6855.7|6850.7|6853.7|6848.7|6857.2|6852.2|6850.7|6845.7|61
1603718100000|2020-10-26 13:15:00|6852.7|6847.7|6853.7|6848.7|6855.7|6850.7|6850.7|6845.7|38
1603718400000|2020-10-26 13:20:00|6852.7|6847.7|6853.2|6848.2|6856.7|6851.7|6850.7|6845.7|24
1603718700000|2020-10-26 13:25:00|6852.7|6847.7|6855.2|6850.2|6856.7|6851.7|6850.7|6845.7|34
1603719000000|2020-10-26 13:30:00|6855.7|6850.7|6851.7|6846.7|6861.2|6856.2|6848.7|6843.7|59
1603719300000|2020-10-26 13:35:00|6852.2|6847.2|6842.7|6837.7|6852.7|6847.7|6842.2|6837.2|92
1603719600000|2020-10-26 13:40:00|6843.2|6838.2|6841.2|6836.2|6845.7|6840.7|6836.7|6831.7|99
1603719900000|2020-10-26 13:45:00|6840.7|6835.7|6839.7|6834.7|6843.7|6838.7|6835.7|6830.7|73
1603720200000|2020-10-26 13:50:00|6840.2|6835.2|6842.2|6837.2|6850.7|6845.7|6838.2|6833.2|128
1603720500000|2020-10-26 13:55:00|6841.7|6836.7|6844.7|6839.7|6845.2|6840.2|6840.7|6835.7|32
1603720800000|2020-10-26 14:00:00|6845.2|6840.2|6849.7|6844.7|6849.7|6844.7|6840.7|6835.7|111
1603721100000|2020-10-26 14:05:00|6850.2|6845.2|6848.7|6843.7|6854.2|6849.2|6846.2|6841.2|86
1603721400000|2020-10-26 14:10:00|6849.2|6844.2|6850.7|6845.7|6851.7|6846.7|6844.7|6839.7|37
1603721700000|2020-10-26 14:15:00|6851.2|6846.2|6845.7|6840.7|6856.2|6851.2|6844.7|6839.7|87
1603722000000|2020-10-26 14:20:00|6846.2|6841.2|6844.7|6839.7|6849.7|6844.7|6840.2|6835.2|64
1603722300000|2020-10-26 14:25:00|6845.2|6840.2|6835.2|6830.2|6845.2|6840.2|6835.2|6830.2|64
1603722600000|2020-10-26 14:30:00|6834.7|6829.7|6835.2|6830.2|6837.2|6832.2|6825.7|6820.7|102
1603722900000|2020-10-26 14:35:00|6834.7|6829.7|6839.7|6834.7|6841.2|6836.2|6831.2|6826.2|70
1603723200000|2020-10-26 14:40:00|6839.2|6834.2|6842.2|6837.2|6842.7|6837.7|6836.2|6831.2|71
1603723500000|2020-10-26 14:45:00|6841.7|6836.7|6832.2|6827.2|6844.7|6839.7|6830.2|6825.2|82
1603723800000|2020-10-26 14:50:00|6831.7|6826.7|6830.2|6825.2|6833.2|6828.2|6826.7|6821.7|52
1603724100000|2020-10-26 14:55:00|6829.7|6824.7|6819.7|6814.7|6829.7|6824.7|6818.7|6813.7|82
1603724400000|2020-10-26 15:00:00|6820.7|6815.7|6820.7|6815.7|6821.7|6816.7|6813.7|6808.7|104
1603724700000|2020-10-26 15:05:00|6820.2|6815.2|6809.7|6804.7|6821.2|6816.2|6807.7|6802.7|117
1603725000000|2020-10-26 15:10:00|6810.3|6805.3|6807.3|6802.3|6818.8|6813.8|6807.3|6802.3|69
1603725300000|2020-10-26 15:15:00|6806.3|6801.3|6807.8|6802.8|6810.8|6805.8|6799.8|6794.8|129
1603725600000|2020-10-26 15:20:00|6808.3|6803.3|6825.3|6820.3|6825.8|6820.8|6807.3|6802.3|134
1603725900000|2020-10-26 15:25:00|6824.3|6819.3|6838.3|6833.3|6839.3|6834.3|6824.3|6819.3|108
1603726200000|2020-10-26 15:30:00|6837.3|6832.3|6817.8|6812.8|6837.3|6832.3|6816.3|6811.3|145
1603726500000|2020-10-26 15:35:00|6817.3|6812.3|6827.8|6822.8|6832.8|6827.8|6817.3|6812.3|156
1603726800000|2020-10-26 15:40:00|6827.3|6822.3|6824.3|6819.3|6828.3|6823.3|6818.3|6813.3|118
1603727100000|2020-10-26 15:45:00|6823.3|6818.3|6821.8|6816.8|6830.3|6825.3|6820.8|6815.8|83
1603727400000|2020-10-26 15:50:00|6821.3|6816.3|6815.3|6810.3|6823.3|6818.3|6811.3|6806.3|169
1603727700000|2020-10-26 15:55:00|6814.8|6809.8|6817.3|6812.3|6822.3|6817.3|6812.3|6807.3|70
1603728000000|2020-10-26 16:00:00|6816.3|6811.3|6820.8|6815.8|6823.3|6818.3|6811.8|6806.8|70
1603728300000|2020-10-26 16:05:00|6820.3|6815.3|6812.3|6807.3|6821.8|6816.8|6810.3|6805.3|84
1603728600000|2020-10-26 16:10:00|6812.8|6807.8|6812.3|6807.3|6814.3|6809.3|6809.3|6804.3|76
1603728900000|2020-10-26 16:15:00|6811.3|6806.3|6816.3|6811.3|6819.8|6814.8|6809.8|6804.8|65
1603729200000|2020-10-26 16:20:00|6816.8|6811.8|6808.3|6803.3|6816.8|6811.8|6808.3|6803.3|115
1603729500000|2020-10-26 16:25:00|6808.8|6803.8|6806.8|6801.8|6811.3|6806.3|6801.8|6796.8|134
1603729800000|2020-10-26 16:30:00|6808.3|6800.3|6803.3|6796.3|6812.3|6804.3|6801.3|6794.3|263
1603730100000|2020-10-26 16:35:00|6802.3|6794.3|6798.3|6791.3|6806.3|6799.3|6797.3|6791.3|156
1603730400000|2020-10-26 16:40:00|6797.3|6789.3|6799.3|6791.3|6802.3|6795.3|6796.3|6789.3|24
1603730700000|2020-10-26 16:45:00|6798.3|6790.3|6792.3|6785.3|6798.3|6791.3|6791.3|6785.3|22
1603731000000|2020-10-26 16:50:00|6794.3|6787.3|6795.3|6787.3|6796.3|6789.3|6793.3|6785.3|17
1603731300000|2020-10-26 16:55:00|6796.3|6788.3|6792.3|6785.3|6796.3|6788.3|6791.3|6784.3|15
1603731600000|2020-10-26 17:00:00|6791.3|6784.3|6792.3|6785.3|6795.3|6788.3|6791.3|6784.3|20
1603731900000|2020-10-26 17:05:00|6791.3|6784.3|6789.3|6781.3|6792.3|6785.3|6785.3|6778.3|58
1603732200000|2020-10-26 17:10:00|6790.3|6782.3|6788.3|6780.3|6791.3|6784.3|6787.3|6780.3|12
1603732500000|2020-10-26 17:15:00|6787.3|6779.3|6781.3|6773.3|6787.3|6779.3|6779.3|6772.3|26
1603732800000|2020-10-26 17:20:00|6782.3|6774.3|6778.3|6770.3|6783.3|6776.3|6777.3|6769.3|13
1603733100000|2020-10-26 17:25:00|6777.3|6772.3|6769.3|6762.3|6777.3|6772.3|6769.3|6762.3|28
1603733400000|2020-10-26 17:30:00|6770.3|6761.3|6761.3|6754.3|6770.3|6762.3|6761.3|6754.3|18
1603733700000|2020-10-26 17:35:00|6760.3|6755.3|6773.3|6765.3|6773.3|6767.3|6760.3|6754.3|48
1603734000000|2020-10-26 17:40:00|6772.3|6766.3|6773.3|6765.3|6774.3|6767.3|6771.3|6764.3|50
1603734300000|2020-10-26 17:45:00|6772.3|6766.3|6778.3|6770.3|6778.3|6771.3|6770.3|6763.3|40
1603734600000|2020-10-26 17:50:00|6776.3|6771.3|6784.3|6777.3|6788.3|6780.3|6776.3|6771.3|13
1603734900000|2020-10-26 17:55:00|6782.3|6776.3|6787.3|6779.3|6790.3|6780.3|6780.3|6773.3|14
1603735200000|2020-10-26 18:00:00|6788.3|6780.3|6793.3|6785.3|6793.3|6785.3|6784.3|6776.3|5
1603735500000|2020-10-26 18:05:00|6796.3|6786.3|6797.3|6789.3|6800.3|6791.3|6793.3|6785.3|3
1603735800000|2020-10-26 18:10:00|6798.3|6790.3|6790.3|6784.3|6798.3|6790.3|6790.3|6782.3|4
1603736100000|2020-10-26 18:15:00|6793.3|6785.3|6794.3|6786.3|6795.3|6787.3|6793.3|6785.3|3
1603736400000|2020-10-26 18:20:00|6793.3|6785.3|6793.3|6785.3|6795.3|6788.3|6790.3|6782.3|6
1603736700000|2020-10-26 18:25:00|6794.3|6786.3|6800.3|6792.3|6800.3|6792.3|6792.3|6785.3|2
1603737000000|2020-10-26 18:30:00|6799.3|6791.3|6799.3|6791.3|6800.3|6792.3|6798.3|6791.3|6
1603737300000|2020-10-26 18:35:00|6798.3|6788.3|6796.3|6788.3|6799.3|6790.3|6795.3|6787.3|3
1603737600000|2020-10-26 18:40:00|6799.3|6789.3|6799.3|6791.3|6801.3|6793.3|6798.3|6789.3|5
1603737900000|2020-10-26 18:45:00|6798.3|6790.3|6796.3|6789.3|6798.3|6790.3|6795.3|6787.3|0
1603738200000|2020-10-26 18:50:00|6797.3|6790.3|6799.3|6793.3|6801.3|6794.3|6796.3|6789.3|9
1603738500000|2020-10-26 18:55:00|6801.3|6794.3|6802.2|6790.2|6803.3|6796.3|6800.3|6790.2|13
1603738800000|2020-10-26 19:00:00|6802.4|6790.4|6803.8|6791.8|6809|6797|6802.2|6790.2|0
1603739100000|2020-10-26 19:05:00|6803.9|6791.9|6799.3|6787.3|6804.2|6792.2|6796.9|6784.9|0
1603739400000|2020-10-26 19:10:00|6797.4|6785.4|6796.7|6784.7|6801.8|6789.8|6794.3|6782.3|0
1603739700000|2020-10-26 19:15:00|6796.6|6784.6|6801.4|6789.4|6804.3|6792.3|6796.6|6784.6|0
1603740000000|2020-10-26 19:20:00|6801.3|6789.3|6808.5|6796.5|6811.1|6799.1|6801.3|6789.3|0
1603740300000|2020-10-26 19:25:00|6808.6|6796.6|6811|6799|6813|6801|6808.5|6796.5|0
1603740600000|2020-10-26 19:30:00|6811.1|6799.1|6822.3|6810.3|6824.9|6812.9|6808.9|6796.9|0
1603740900000|2020-10-26 19:35:00|6822.4|6810.4|6819.7|6807.7|6822.8|6810.8|6815|6803|0
1603741200000|2020-10-26 19:40:00|6819.6|6807.6|6819.7|6807.7|6824.2|6812.2|6817.4|6805.4|0
1603741500000|2020-10-26 19:45:00|6819.5|6807.5|6810.1|6798.1|6819.8|6807.8|6810|6798|0
1603741800000|2020-10-26 19:50:00|6810|6798|6823.1|6811.1|6823.3|6811.3|6809.7|6797.7|0
1603742100000|2020-10-26 19:55:00|6823.3|6811.3|6829.9|6817.9|6831.3|6819.3|6823.3|6811.3|0
1603742400000|2020-10-26 20:00:00|6830.2|6818.2|6831.6|6819.6|6834.7|6822.7|6829.3|6817.3|0
1603742700000|2020-10-26 20:05:00|6829.8|6817.8|6832.5|6820.5|6834.5|6822.5|6829.5|6817.5|0
1603743000000|2020-10-26 20:10:00|6832.3|6820.3|6829.6|6817.6|6833|6821|6829.1|6817.1|0
1603743300000|2020-10-26 20:15:00|6829.5|6817.5|6829.4|6817.4|6829.5|6817.5|6829.4|6817.4|0
1603743900000|2020-10-26 20:25:00|6831.3|6819.3|6831.1|6819.1|6831.3|6819.3|6831.1|6819.1|0
1603744200000|2020-10-26 20:30:00|6831.2|6819.2|6828.4|6816.4|6831.2|6819.2|6828.4|6816.4|0
1603744500000|2020-10-26 20:35:00|6828.5|6816.5|6828.8|6816.8|6828.8|6816.8|6828.3|6816.3|0
1603744800000|2020-10-26 20:40:00|6828.7|6816.7|6828.9|6816.9|6829.1|6817.1|6828.7|6816.7|0
1603745100000|2020-10-26 20:45:00|6828.8|6816.8|6828.7|6816.7|6828.9|6816.9|6828.6|6816.6|0
1603745400000|2020-10-26 20:50:00|6828.6|6816.6|6829.1|6817.1|6829.1|6817.1|6828.6|6816.6|0
1603745700000|2020-10-26 20:55:00|6829|6817|6829.1|6817.1|6829.2|6817.2|6828.7|6816.7|0
1603746000000|2020-10-26 21:00:00|6828.7|6816.7|6828.4|6816.4|6828.9|6816.9|6827.9|6815.9|0
1603746300000|2020-10-26 21:05:00|6828.6|6816.6|6828.8|6816.8|6828.8|6816.8|6828.6|6816.6|0
1603746600000|2020-10-26 21:10:00|6829|6817|6828.4|6816.4|6829|6817|6828.4|6816.4|0
1603746900000|2020-10-26 21:15:00|6828.6|6816.6|6829|6817|6829|6817|6828.4|6816.4|0
1603747200000|2020-10-26 21:20:00|6828.8|6816.8|6828.8|6816.8|6829|6817|6828.6|6816.6|0
1603747500000|2020-10-26 21:25:00|6828.6|6816.6|6828.6|6816.6|6828.8|6816.8|6828.6|6816.6|0
1603747800000|2020-10-26 21:30:00|6828.4|6816.4|6828.2|6816.2|6828.6|6816.6|6828.2|6816.2|0
1603748100000|2020-10-26 21:35:00|6828|6816|6827|6815|6828.2|6816.2|6826|6814|0
1603748400000|2020-10-26 21:40:00|6828|6816|6827.8|6815.8|6828|6816|6827.2|6815.2|0
1603748700000|2020-10-26 21:45:00|6827.4|6815.4|6827.4|6815.4|6827.6|6815.6|6827.4|6815.4|0
1603749000000|2020-10-26 21:50:00|6827.6|6815.6|6827.6|6815.6|6827.8|6815.8|6827.4|6815.4|0
1603749300000|2020-10-26 21:55:00|6828|6816|6827.6|6815.6|6828.2|6816.2|6827.6|6815.6|0
1603749600000|2020-10-26 22:00:00|6827.5|6815.5|6832.7|6820.7|6834.8|6822.8|6827.5|6815.5|0
1603749900000|2020-10-26 22:05:00|6833.1|6821.1|6830.7|6818.7|6834|6822|6830.7|6818.7|0
1603750200000|2020-10-26 22:10:00|6830.9|6818.9|6830.7|6818.7|6831.6|6819.6|6830.3|6818.3|0
1603750500000|2020-10-26 22:15:00|6830.9|6818.9|6832.2|6820.2|6832.2|6820.2|6830.7|6818.7|0
1603750800000|2020-10-26 22:20:00|6832.4|6820.4|6833.5|6821.5|6834|6822|6832.4|6820.4|0
1603751100000|2020-10-26 22:25:00|6833.1|6821.1|6833.5|6821.5|6834|6822|6833.1|6821.1|0
1603751400000|2020-10-26 22:30:00|6833.6|6821.6|6833.1|6821.1|6834|6822|6832.2|6820.2|0
1603751700000|2020-10-26 22:35:00|6832.7|6820.7|6833.1|6821.1|6833.5|6821.5|6832.6|6820.6|0
1603752000000|2020-10-26 22:40:00|6833|6821|6833.5|6821.5|6833.9|6821.9|6832.6|6820.6|0
1603752300000|2020-10-26 22:45:00|6833.7|6821.7|6833.5|6821.5|6833.9|6821.9|6833.1|6821.1|0
1603752600000|2020-10-26 22:50:00|6833.1|6821.1|6832.2|6820.2|6833.1|6821.1|6830.7|6818.7|0
1603752900000|2020-10-26 22:55:00|6832.1|6820.1|6831.1|6819.1|6832.1|6820.1|6830.7|6818.7|0
1603753200000|2020-10-26 23:00:00|6830.9|6818.9|6831.3|6819.3|6831.8|6819.8|6830.7|6818.7|0
1603753500000|2020-10-26 23:05:00|6831.4|6819.4|6830|6818|6832.8|6820.8|6830|6818|0
1603753800000|2020-10-26 23:10:00|6829.4|6817.4|6835.5|6823.5|6836.8|6824.8|6829.1|6817.1|0
1603754100000|2020-10-26 23:15:00|6835.9|6823.9|6833.7|6821.7|6836.3|6824.3|6832.8|6820.8|0
1603754400000|2020-10-26 23:20:00|6833.3|6821.3|6833.7|6821.7|6833.7|6821.7|6832.6|6820.6|0
1603754700000|2020-10-26 23:25:00|6833.9|6821.9|6835.2|6823.2|6835.5|6823.5|6833.3|6821.3|0
1603755000000|2020-10-26 23:30:00|6835.3|6823.3|6835.5|6823.5|6835.9|6823.9|6834.6|6822.6|0
1603755300000|2020-10-26 23:35:00|6835.7|6823.7|6834.7|6822.7|6835.7|6823.7|6834.2|6822.2|0
1603755600000|2020-10-26 23:40:00|6834.9|6822.9|6831|6819|6834.9|6822.9|6831|6819|0
1603755900000|2020-10-26 23:45:00|6831.2|6819.2|6828.8|6816.8|6831.2|6819.2|6822|6810|0
1603756200000|2020-10-26 23:50:00|6828.6|6816.6|6827.5|6815.5|6828.8|6816.8|6827.5|6815.5|0
1603756500000|2020-10-26 23:55:00|6827.3|6815.3|6824.4|6812.4|6827.3|6815.3|6822.2|6810.2|0
1603756800000|2020-10-27 00:00:00|6824.6|6812.6|6826.6|6814.6|6827.5|6815.5|6820.3|6808.3|0
1603757100000|2020-10-27 00:05:00|6826.4|6814.4|6822.2|6810.2|6827|6815|6820.9|6808.9|0
1603757400000|2020-10-27 00:10:00|6822.4|6810.4|6827.4|6815.4|6830.3|6818.3|6822.2|6810.2|0
1603757700000|2020-10-27 00:15:00|6827.6|6815.6|6818.9|6806.9|6827.9|6815.9|6816.8|6804.8|0
1603758000000|2020-10-27 00:20:00|6821|6809|6824.2|6812.2|6825.3|6813.3|6821|6809|0
1603758300000|2020-10-27 00:25:00|6824.6|6812.6|6827.6|6815.6|6829.8|6817.8|6820|6808|0
1603758600000|2020-10-27 00:30:00|6828|6816|6832|6820|6834.1|6822.1|6827.6|6815.6|0
1603758900000|2020-10-27 00:35:00|6832.4|6820.4|6828.8|6816.8|6834.1|6822.1|6827.8|6815.8|0
1603759200000|2020-10-27 00:40:00|6828.9|6816.9|6827.8|6815.8|6829.9|6817.9|6825.7|6813.7|0
1603759500000|2020-10-27 00:45:00|6827.9|6815.9|6827.8|6815.8|6829.9|6817.9|6827.7|6815.7|0
1603759800000|2020-10-27 00:50:00|6827.7|6815.7|6825.7|6813.7|6829.8|6817.8|6825.7|6813.7|0
1603760100000|2020-10-27 00:55:00|6826|6814|6829.9|6817.9|6829.9|6817.9|6823.6|6811.6|0
1603760400000|2020-10-27 01:00:00|6830|6818|6825.7|6813.7|6830|6818|6824.6|6812.6|0
1603760700000|2020-10-27 01:05:00|6826.5|6814.5|6827.8|6815.8|6827.9|6815.9|6823.6|6811.6|0
1603761000000|2020-10-27 01:10:00|6827.9|6815.9|6827.8|6815.8|6829.9|6817.9|6825.7|6813.7|0
1603761300000|2020-10-27 01:15:00|6827.9|6815.9|6823.5|6811.5|6829.9|6817.9|6823.5|6811.5|0
1603761600000|2020-10-27 01:20:00|6823.6|6811.6|6825.7|6813.7|6827.8|6815.8|6821.4|6809.4|0
1603761900000|2020-10-27 01:25:00|6826.5|6814.5|6825.6|6813.6|6829.9|6817.9|6825.6|6813.6|0
1603762200000|2020-10-27 01:30:00|6826.4|6814.4|6815|6803|6827.9|6815.9|6815|6803|0
1603762500000|2020-10-27 01:35:00|6814.2|6802.2|6817.4|6805.4|6819.5|6807.5|6812.9|6800.9|0
1603762800000|2020-10-27 01:40:00|6817.8|6805.8|6817.4|6805.4|6819.5|6807.5|6815.2|6803.2|0
1603763100000|2020-10-27 01:45:00|6817.3|6805.3|6819.5|6807.5|6821.6|6809.6|6817.3|6805.3|0
1603763400000|2020-10-27 01:50:00|6818.7|6806.7|6819.5|6807.5|6819.5|6807.5|6817.3|6805.3|0
1603763700000|2020-10-27 01:55:00|6818.4|6806.4|6813.2|6801.2|6819.5|6807.5|6813.1|6801.1|0
1603764000000|2020-10-27 02:00:00|6814|6802|6813.2|6801.2|6815.4|6803.4|6813.2|6801.2|0
1603764300000|2020-10-27 02:05:00|6814|6802|6817.4|6805.4|6817.4|6805.4|6813.1|6801.1|0
1603764600000|2020-10-27 02:10:00|6817.3|6805.3|6823.8|6811.8|6823.8|6811.8|6815.3|6803.3|0
1603764900000|2020-10-27 02:15:00|6823.7|6811.7|6815.3|6803.3|6823.8|6811.8|6813.2|6801.2|0
1603765200000|2020-10-27 02:20:00|6814.9|6802.9|6815.4|6803.4|6815.4|6803.4|6813.2|6801.2|0
1603765500000|2020-10-27 02:25:00|6815.3|6803.3|6813.2|6801.2|6817.5|6805.5|6813.2|6801.2|0
1603765800000|2020-10-27 02:30:00|6813.3|6801.3|6813.3|6801.3|6815.4|6803.4|6813.2|6801.2|0
1603766100000|2020-10-27 02:35:00|6813.2|6801.2|6815.4|6803.4|6817.5|6805.5|6813.1|6801.1|0
1603766400000|2020-10-27 02:40:00|6815.5|6803.5|6817.4|6805.4|6819.6|6807.6|6815.5|6803.5|0
1603766700000|2020-10-27 02:45:00|6817.5|6805.5|6819.5|6807.5|6819.6|6807.6|6817.5|6805.5|0
1603767000000|2020-10-27 02:50:00|6818.7|6806.7|6817.4|6805.4|6819.6|6807.6|6817.4|6805.4|0
1603767300000|2020-10-27 02:55:00|6817.5|6805.5|6815.4|6803.4|6817.5|6805.5|6813.2|6801.2|0
1603767600000|2020-10-27 03:00:00|6814.6|6802.6|6813.1|6801.1|6814.6|6802.6|6813.1|6801.1|0
1603767900000|2020-10-27 03:05:00|6813.2|6801.2|6815.1|6803.1|6815.2|6803.2|6813|6801|0
1603768200000|2020-10-27 03:10:00|6813|6801|6813|6801|6813|6801|6812.9|6800.9|0
1603768500000|2020-10-27 03:15:00|6812.9|6800.9|6813|6801|6815.1|6803.1|6812.9|6800.9|0
1603768800000|2020-10-27 03:20:00|6813.8|6801.8|6817.4|6805.4|6817.4|6805.4|6813.8|6801.8|0
1603769100000|2020-10-27 03:25:00|6815.4|6803.4|6817.4|6805.4|6819.6|6807.6|6815.3|6803.3|0
1603769400000|2020-10-27 03:30:00|6817.5|6805.5|6817.4|6805.4|6817.5|6805.5|6817.4|6805.4|0
1603769700000|2020-10-27 03:35:00|6817.5|6805.5|6819.5|6807.5|6819.6|6807.6|6817.4|6805.4|0
1603770000000|2020-10-27 03:40:00|6818.7|6806.7|6819.5|6807.5|6819.5|6807.5|6817.5|6805.5|0
1603770300000|2020-10-27 03:45:00|6819.6|6807.6|6819.6|6807.6|6819.6|6807.6|6819.6|6807.6|0
1603770600000|2020-10-27 03:50:00|6819.5|6807.5|6817.5|6805.5|6819.6|6807.6|6817.5|6805.5|0
1603770900000|2020-10-27 03:55:00|6817.4|6805.4|6813.2|6801.2|6817.4|6805.4|6813.2|6801.2|0
1603771200000|2020-10-27 04:00:00|6814|6802|6815.4|6803.4|6815.4|6803.4|6813.2|6801.2|0
1603771500000|2020-10-27 04:05:00|6815.3|6803.3|6815.4|6803.4|6815.4|6803.4|6813.3|6801.3|0
1603771800000|2020-10-27 04:10:00|6816.2|6804.2|6815.4|6803.4|6817.5|6805.5|6815.3|6803.3|0
1603772100000|2020-10-27 04:15:00|6814.6|6802.6|6815.5|6803.5|6817.5|6805.5|6813.3|6801.3|0
1603772400000|2020-10-27 04:20:00|6815.4|6803.4|6817.5|6805.5|6817.5|6805.5|6815.4|6803.4|0
1603772700000|2020-10-27 04:25:00|6816.7|6804.7|6817.6|6805.6|6817.6|6805.6|6815.4|6803.4|0
1603773000000|2020-10-27 04:30:00|6818.4|6806.4|6821.9|6809.9|6821.9|6809.9|6818.4|6806.4|0
1603773300000|2020-10-27 04:35:00|6821.1|6809.1|6821.9|6809.9|6823.9|6811.9|6819.8|6807.8|0
1603773600000|2020-10-27 04:40:00|6821.8|6809.8|6821.9|6809.9|6824|6812|6821.8|6809.8|0
1603773900000|2020-10-27 04:45:00|6822.6|6810.6|6824|6812|6826.1|6814.1|6821.9|6809.9|0
1603774200000|2020-10-27 04:50:00|6824.1|6812.1|6826.1|6814.1|6826.2|6814.2|6824.1|6812.1|0
1603774500000|2020-10-27 04:55:00|6825.3|6813.3|6826.2|6814.2|6828.3|6816.3|6824|6812|0
1603774800000|2020-10-27 05:00:00|6824.1|6812.1|6826.2|6814.2|6828.3|6816.3|6824.1|6812.1|0
1603775100000|2020-10-27 05:05:00|6826.1|6814.1|6821.9|6809.9|6826.2|6814.2|6821.9|6809.9|0
1603775400000|2020-10-27 05:10:00|6822|6810|6819.8|6807.8|6824.1|6812.1|6819.8|6807.8|0
1603775700000|2020-10-27 05:15:00|6820.6|6808.6|6821.9|6809.9|6824|6812|6820.6|6808.6|0
1603776000000|2020-10-27 05:20:00|6822|6810|6828.3|6816.3|6828.3|6816.3|6821.9|6809.9|0
1603776300000|2020-10-27 05:25:00|6828.2|6816.2|6826.1|6814.1|6828.3|6816.3|6826.1|6814.1|0
1603776600000|2020-10-27 05:30:00|6826.2|6814.2|6826.1|6814.1|6830.3|6818.3|6826.1|6814.1|0
1603776900000|2020-10-27 05:35:00|6826.2|6814.2|6826.2|6814.2|6826.2|6814.2|6826.1|6814.1|0
1603777200000|2020-10-27 05:40:00|6826.1|6814.1|6826.1|6814.1|6828.3|6816.3|6824|6812|0
1603777500000|2020-10-27 05:45:00|6838.1|6826.1|6844.4|6832.4|6844.4|6832.4|6838.1|6826.1|0
1603777800000|2020-10-27 05:50:00|6842.3|6830.3|6840.1|6828.1|6842.3|6830.3|6840.1|6828.1|0
1603778100000|2020-10-27 05:55:00|6839.3|6827.3|6842.4|6830.4|6843.4|6831.4|6838|6826|0
1603778400000|2020-10-27 06:00:00|6842.8|6830.8|6847.9|6835.9|6848.3|6836.3|6842.4|6830.4|0
1603778700000|2020-10-27 06:05:00|6847.1|6835.1|6852.1|6840.1|6852.2|6840.2|6845.8|6833.8|0
1603779000000|2020-10-27 06:10:00|6852.2|6840.2|6862.9|6850.9|6862.9|6850.9|6852.2|6840.2|0
1603779300000|2020-10-27 06:15:00|6862.5|6850.5|6862|6850|6862.5|6850.5|6858.3|6846.3|0
1603779600000|2020-10-27 06:20:00|6861.9|6849.9|6859|6847|6862|6850|6857|6845|0
1603779900000|2020-10-27 06:25:00|6858.6|6846.6|6851.4|6839.4|6858.6|6846.6|6851.4|6839.4|0
1603780200000|2020-10-27 06:30:00|6851.3|6839.3|6851.6|6839.6|6851.7|6839.7|6848.5|6836.5|0
1603780500000|2020-10-27 06:35:00|6851.7|6839.7|6853.7|6841.7|6853.7|6841.7|6849.6|6837.6|0
1603780800000|2020-10-27 06:40:00|6853.3|6841.3|6851.5|6839.5|6853.3|6841.3|6849.5|6837.5|0
1603781100000|2020-10-27 06:45:00|6850.7|6838.7|6853.6|6841.6|6853.6|6841.6|6849.4|6837.4|0
1603781400000|2020-10-27 06:50:00|6853.5|6841.5|6851.5|6839.5|6853.6|6841.6|6851.5|6839.5|0
1603781700000|2020-10-27 06:55:00|6852.3|6840.3|6848.9|6836.9|6853.7|6841.7|6844.6|6832.6|0
1603782000000|2020-10-27 07:00:00|6847.7|6835.7|6848.3|6843.3|6851.3|6846.3|6829.8|6824.8|169
1603782300000|2020-10-27 07:05:00|6846.3|6841.3|6846.3|6841.3|6853.3|6848.3|6841.8|6836.8|59
1603782600000|2020-10-27 07:10:00|6846.8|6841.8|6843.3|6838.3|6848.8|6843.8|6842.8|6837.8|17
1603782900000|2020-10-27 07:15:00|6842.8|6837.8|6843.8|6838.8|6849.8|6844.8|6838.8|6833.8|16
1603783200000|2020-10-27 07:20:00|6844.8|6839.8|6845.3|6840.3|6847.8|6842.8|6843.8|6838.8|30
1603783500000|2020-10-27 07:25:00|6845.8|6840.8|6845.8|6840.8|6847.3|6842.3|6843.3|6838.3|25
1603783800000|2020-10-27 07:30:00|6844.8|6839.8|6854.3|6849.3|6856.3|6851.3|6843.8|6838.8|66
1603784100000|2020-10-27 07:35:00|6854.8|6849.8|6859.8|6854.8|6859.8|6854.8|6854.8|6849.8|19
1603784400000|2020-10-27 07:40:00|6859.3|6854.3|6870.3|6865.3|6871.8|6866.8|6859.3|6854.3|31
1603784700000|2020-10-27 07:45:00|6870.8|6865.8|6874.3|6869.3|6875.8|6870.8|6869.8|6864.8|18
1603785000000|2020-10-27 07:50:00|6873.8|6868.8|6875.8|6870.8|6876.3|6871.3|6872.3|6867.3|10
1603785300000|2020-10-27 07:55:00|6874.8|6869.8|6862.8|6857.8|6874.8|6869.8|6861.3|6856.3|57
1603785600000|2020-10-27 08:00:00|6861.8|6856.8|6811.8|6806.8|6861.8|6856.8|6806.3|6801.3|526
1603785900000|2020-10-27 08:05:00|6813.3|6808.3|6803.8|6798.8|6826.3|6821.3|6798.8|6793.8|368
1603786200000|2020-10-27 08:10:00|6803.3|6798.3|6794.8|6789.8|6804.3|6799.3|6776.8|6771.8|254
1603786500000|2020-10-27 08:15:00|6795.8|6790.8|6815.3|6810.3|6825.3|6820.3|6795.8|6790.8|253
1603786800000|2020-10-27 08:20:00|6814.8|6809.8|6798.8|6793.8|6814.8|6809.8|6793.8|6788.8|172
1603787100000|2020-10-27 08:25:00|6800.8|6795.8|6802.8|6797.8|6804.8|6799.8|6792.8|6787.8|149
1603787400000|2020-10-27 08:30:00|6802.3|6797.3|6804.8|6799.8|6818.3|6813.3|6800.8|6795.8|95
1603787700000|2020-10-27 08:35:00|6804.3|6799.3|6788.8|6783.8|6804.3|6799.3|6786.8|6781.8|147
1603788000000|2020-10-27 08:40:00|6788.3|6783.3|6792.8|6787.8|6807.3|6802.3|6785.8|6780.8|75
1603788300000|2020-10-27 08:45:00|6792.3|6787.3|6809.3|6804.3|6815.3|6810.3|6788.8|6783.8|56
1603788600000|2020-10-27 08:50:00|6809.8|6804.8|6792.8|6787.8|6810.8|6805.8|6792.3|6787.3|81
1603788900000|2020-10-27 08:55:00|6792.3|6787.3|6788.3|6783.3|6799.3|6794.3|6786.8|6781.8|76
1603789200000|2020-10-27 09:00:00|6787.8|6782.8|6783.8|6778.8|6791.3|6786.3|6780.8|6775.8|98
1603789500000|2020-10-27 09:05:00|6783.3|6778.3|6741.8|6736.8|6783.3|6778.3|6741.8|6736.8|267
1603789800000|2020-10-27 09:10:00|6742.3|6737.3|6747.8|6742.8|6751.8|6746.8|6739.3|6734.3|125
1603790100000|2020-10-27 09:15:00|6747.3|6742.3|6738.8|6733.8|6747.3|6742.3|6735.8|6730.8|85
1603790400000|2020-10-27 09:20:00|6739.3|6734.3|6746.3|6741.3|6747.3|6742.3|6734.3|6729.3|161
1603790700000|2020-10-27 09:25:00|6745.8|6740.8|6753.8|6748.8|6761.8|6756.8|6745.8|6740.8|63
1603791000000|2020-10-27 09:30:00|6753.3|6748.3|6755.3|6750.3|6763.3|6758.3|6748.3|6743.3|119
1603791300000|2020-10-27 09:35:00|6755.8|6750.8|6758.3|6753.3|6758.3|6753.3|6748.3|6743.3|51
1603791600000|2020-10-27 09:40:00|6757.8|6752.8|6743.3|6738.3|6758.3|6753.3|6741.8|6736.8|247
1603791900000|2020-10-27 09:45:00|6743.8|6738.8|6753.3|6748.3|6753.3|6748.3|6742.8|6737.8|126
1603792200000|2020-10-27 09:50:00|6754.3|6749.3|6759.3|6754.3|6760.3|6755.3|6751.3|6746.3|58
1603792500000|2020-10-27 09:55:00|6757.3|6752.3|6758.8|6753.8|6758.8|6753.8|6748.8|6743.8|44
1603792800000|2020-10-27 10:00:00|6759.3|6754.3|6768.3|6763.3|6772.8|6767.8|6758.8|6753.8|52
1603793100000|2020-10-27 10:05:00|6768.8|6763.8|6777.3|6772.3|6778.3|6773.3|6768.3|6763.3|36
1603793400000|2020-10-27 10:10:00|6777.8|6772.8|6774.3|6769.3|6784.3|6779.3|6772.8|6767.8|106
1603793700000|2020-10-27 10:15:00|6774.8|6769.8|6779.3|6774.3|6780.3|6775.3|6772.3|6767.3|44
1603794000000|2020-10-27 10:20:00|6778.8|6773.8|6768.3|6763.3|6781.3|6776.3|6764.8|6759.8|67
1603794300000|2020-10-27 10:25:00|6767.8|6762.8|6761.8|6756.8|6769.3|6764.3|6761.3|6756.3|83
1603794600000|2020-10-27 10:30:00|6761.3|6756.3|6770.8|6765.8|6773.8|6768.8|6760.8|6755.8|59
1603794900000|2020-10-27 10:35:00|6771.8|6766.8|6768.3|6763.3|6772.8|6767.8|6766.3|6761.3|53
1603795200000|2020-10-27 10:40:00|6767.8|6762.8|6774.3|6769.3|6777.3|6772.3|6764.3|6759.3|53
1603795500000|2020-10-27 10:45:00|6773.8|6768.8|6774.8|6769.8|6776.3|6771.3|6771.3|6766.3|47
1603795800000|2020-10-27 10:50:00|6775.3|6770.3|6783.3|6778.3|6783.3|6778.3|6774.3|6769.3|60
1603796100000|2020-10-27 10:55:00|6782.8|6777.8|6800.3|6795.3|6800.8|6795.8|6781.3|6776.3|96
1603796400000|2020-10-27 11:00:00|6800.8|6795.8|6788.8|6783.8|6805.3|6800.3|6788.3|6783.3|130
1603796700000|2020-10-27 11:05:00|6788.3|6783.3|6789.3|6784.3|6794.8|6789.8|6787.8|6782.8|51
1603797000000|2020-10-27 11:10:00|6791.3|6786.3|6793.3|6788.3|6793.8|6788.8|6786.8|6781.8|117
1603797300000|2020-10-27 11:15:00|6793.8|6788.8|6802.3|6797.3|6803.8|6798.8|6791.8|6786.8|190
1603797600000|2020-10-27 11:20:00|6801.8|6796.8|6789.8|6784.8|6802.3|6797.3|6788.8|6783.8|45
1603797900000|2020-10-27 11:25:00|6790.3|6785.3|6790.8|6785.8|6796.8|6791.8|6787.3|6782.3|44
1603798200000|2020-10-27 11:30:00|6790.3|6785.3|6793.3|6788.3|6797.3|6792.3|6789.8|6784.8|70
1603798500000|2020-10-27 11:35:00|6794.3|6789.3|6789.3|6784.3|6795.3|6790.3|6787.3|6782.3|60
1603798800000|2020-10-27 11:40:00|6789.8|6784.8|6791.8|6786.8|6793.3|6788.3|6789.3|6784.3|28
1603799100000|2020-10-27 11:45:00|6792.3|6787.3|6793.8|6788.8|6798.8|6793.8|6792.3|6787.3|35
1603799400000|2020-10-27 11:50:00|6794.3|6789.3|6795.3|6790.3|6801.8|6796.8|6794.3|6789.3|69
1603799700000|2020-10-27 11:55:00|6794.8|6789.8|6789.3|6784.3|6795.3|6790.3|6786.3|6781.3|33
1603800000000|2020-10-27 12:00:00|6792.3|6787.3|6791.3|6786.3|6793.3|6788.3|6786.3|6781.3|84
1603800300000|2020-10-27 12:05:00|6791.8|6786.8|6784.3|6779.3|6792.3|6787.3|6783.3|6778.3|89
1603800600000|2020-10-27 12:10:00|6783.3|6778.3|6777.3|6772.3|6783.8|6778.8|6774.3|6769.3|101
1603800900000|2020-10-27 12:15:00|6776.8|6771.8|6776.8|6771.8|6781.3|6776.3|6773.3|6768.3|48
1603801200000|2020-10-27 12:20:00|6776.3|6771.3|6771.3|6766.3|6779.8|6774.8|6770.8|6765.8|79
1603801500000|2020-10-27 12:25:00|6770.8|6765.8|6774.3|6769.3|6775.8|6770.8|6768.8|6763.8|46
1603801800000|2020-10-27 12:30:00|6780.3|6775.3|6777.8|6772.8|6783.3|6778.3|6776.8|6771.8|85
1603802100000|2020-10-27 12:35:00|6777.3|6772.3|6774.3|6769.3|6780.3|6775.3|6772.3|6767.3|26
1603802400000|2020-10-27 12:40:00|6775.1|6770.1|6774.1|6769.1|6777.6|6772.6|6771.6|6766.6|41
1603802700000|2020-10-27 12:45:00|6773.6|6768.6|6772.1|6767.1|6779.6|6774.6|6770.6|6765.6|41
1603803000000|2020-10-27 12:50:00|6773.1|6768.1|6759.1|6754.1|6774.1|6769.1|6758.1|6753.1|89
1603803300000|2020-10-27 12:55:00|6759.6|6754.6|6757.1|6752.1|6761.6|6756.6|6755.6|6750.6|90
1603803600000|2020-10-27 13:00:00|6756.1|6751.1|6747.1|6742.1|6756.1|6751.1|6744.6|6739.6|101
1603803900000|2020-10-27 13:05:00|6746.6|6741.6|6747.1|6742.1|6750.1|6745.1|6742.6|6737.6|172
1603804200000|2020-10-27 13:10:00|6748.6|6743.6|6739.1|6734.1|6748.6|6743.6|6739.1|6734.1|158
1603804500000|2020-10-27 13:15:00|6738.1|6733.1|6728.1|6723.1|6740.6|6735.6|6727.6|6722.6|184
1603804800000|2020-10-27 13:20:00|6727.6|6722.6|6737.1|6732.1|6737.6|6732.6|6725.6|6720.6|191
1603805100000|2020-10-27 13:25:00|6737.6|6732.6|6724.6|6719.6|6737.6|6732.6|6724.6|6719.6|152
1603805400000|2020-10-27 13:30:00|6725.1|6720.1|6715.1|6710.1|6726.1|6721.1|6715.1|6710.1|262
1603805700000|2020-10-27 13:35:00|6714.6|6709.6|6727.1|6722.1|6732.6|6727.6|6713.6|6708.6|133
1603806000000|2020-10-27 13:40:00|6726.6|6721.6|6729.6|6724.6|6729.6|6724.6|6722.1|6717.1|124
1603806300000|2020-10-27 13:45:00|6730.1|6725.1|6724.6|6719.6|6732.6|6727.6|6719.1|6714.1|64
1603806600000|2020-10-27 13:50:00|6725.1|6720.1|6732.6|6727.6|6733.1|6728.1|6724.1|6719.1|48
1603806900000|2020-10-27 13:55:00|6732.1|6727.1|6732.6|6727.6|6736.1|6731.1|6728.6|6723.6|52
1603807200000|2020-10-27 14:00:00|6735.1|6730.1|6729.6|6724.6|6738.6|6733.6|6729.1|6724.1|77
1603807500000|2020-10-27 14:05:00|6729.1|6724.1|6733.6|6728.6|6742.1|6737.1|6726.1|6721.1|60
1603807800000|2020-10-27 14:10:00|6733.1|6728.1|6726.6|6721.6|6737.6|6732.6|6726.1|6721.1|70
1603808100000|2020-10-27 14:15:00|6728.1|6723.1|6710.1|6705.1|6728.1|6723.1|6710.1|6705.1|81
1603808400000|2020-10-27 14:20:00|6709.6|6704.6|6706.1|6701.1|6711.1|6706.1|6704.1|6699.1|87
1603808700000|2020-10-27 14:25:00|6704.6|6699.6|6697.1|6692.1|6709.1|6704.1|6695.1|6690.1|159
1603809000000|2020-10-27 14:30:00|6696.6|6691.6|6700.6|6695.6|6701.1|6696.1|6691.6|6686.6|115
1603809300000|2020-10-27 14:35:00|6700.1|6695.1|6697.1|6692.1|6700.1|6695.1|6692.1|6687.1|67
1603809600000|2020-10-27 14:40:00|6696.6|6691.6|6699.6|6694.6|6700.6|6695.6|6693.1|6688.1|95
1603809900000|2020-10-27 14:45:00|6699.1|6694.1|6706.1|6701.1|6711.1|6706.1|6691.6|6686.6|141
1603810200000|2020-10-27 14:50:00|6706.6|6701.6|6693.1|6688.1|6708.1|6703.1|6685.1|6680.1|163
1603810500000|2020-10-27 14:55:00|6692.6|6687.6|6675.6|6670.6|6693.1|6688.1|6675.1|6670.1|130
1603810800000|2020-10-27 15:00:00|6675.1|6670.1|6680.6|6675.6|6684.6|6679.6|6668.1|6663.1|152
1603811100000|2020-10-27 15:05:00|6680.1|6675.1|6680.6|6675.6|6683.6|6678.6|6676.1|6671.1|114
1603811400000|2020-10-27 15:10:00|6681.7|6676.7|6673.7|6668.7|6684.7|6679.7|6673.7|6668.7|89
1603811700000|2020-10-27 15:15:00|6674.2|6669.2|6659.7|6654.7|6675.7|6670.7|6658.2|6653.2|119
1603812000000|2020-10-27 15:20:00|6659.2|6654.2|6664.2|6659.2|6664.7|6659.7|6655.2|6650.2|201
1603812300000|2020-10-27 15:25:00|6663.2|6658.2|6662.2|6657.2|6671.2|6666.2|6659.7|6654.7|183
1603812600000|2020-10-27 15:30:00|6663.2|6658.2|6654.2|6649.2|6665.2|6660.2|6649.7|6644.7|226
1603812900000|2020-10-27 15:35:00|6654.7|6649.7|6657.7|6652.7|6660.7|6655.7|6649.7|6644.7|282
1603813200000|2020-10-27 15:40:00|6656.7|6651.7|6660.2|6655.2|6664.7|6659.7|6655.2|6650.2|209
1603813500000|2020-10-27 15:45:00|6662.2|6657.2|6664.2|6659.2|6672.2|6667.2|6661.7|6656.7|249
1603813800000|2020-10-27 15:50:00|6663.2|6658.2|6655.7|6650.7|6663.7|6658.7|6653.2|6648.2|154
1603814100000|2020-10-27 15:55:00|6656.2|6651.2|6669.2|6664.2|6669.7|6664.7|6654.2|6649.2|109
1603814400000|2020-10-27 16:00:00|6670.2|6665.2|6659.2|6654.2|6670.2|6665.2|6657.2|6652.2|198
1603814700000|2020-10-27 16:05:00|6659.7|6654.7|6658.2|6653.2|6662.7|6657.7|6653.2|6648.2|103
1603815000000|2020-10-27 16:10:00|6658.7|6653.7|6650.2|6645.2|6658.7|6653.7|6649.7|6644.7|440
1603815300000|2020-10-27 16:15:00|6649.7|6644.7|6663.2|6658.2|6663.2|6658.2|6649.7|6644.7|159
1603815600000|2020-10-27 16:20:00|6663.7|6658.7|6675.2|6670.2|6675.7|6670.7|6663.2|6658.2|241
1603815900000|2020-10-27 16:25:00|6676.2|6671.2|6664.7|6659.7|6678.2|6673.2|6663.7|6658.7|452
1603816200000|2020-10-27 16:30:00|6666.2|6658.2|6652.2|6645.2|6669.2|6662.2|6652.2|6645.2|541
1603816500000|2020-10-27 16:35:00|6651.2|6644.2|6656.2|6648.2|6661.2|6654.2|6651.2|6644.2|250
1603816800000|2020-10-27 16:40:00|6657.2|6649.2|6643.2|6636.2|6658.2|6651.2|6643.2|6636.2|56
1603817100000|2020-10-27 16:45:00|6642.2|6637.2|6646.2|6638.2|6646.2|6639.2|6642.2|6637.2|20
1603817400000|2020-10-27 16:50:00|6645.2|6639.2|6645.2|6637.2|6645.2|6639.2|6640.2|6634.2|55
1603817700000|2020-10-27 16:55:00|6643.2|6636.2|6643.2|6635.2|6645.2|6637.2|6636.2|6629.2|39
1603818000000|2020-10-27 17:00:00|6644.2|6636.2|6644.2|6637.2|6646.2|6638.2|6640.2|6634.2|295
1603818300000|2020-10-27 17:05:00|6643.2|6636.2|6640.2|6632.2|6645.2|6638.2|6639.2|6632.2|43
1603818600000|2020-10-27 17:10:00|6642.2|6634.2|6643.2|6635.2|6644.2|6637.2|6637.2|6631.2|19
1603818900000|2020-10-27 17:15:00|6644.2|6636.2|6647.2|6639.2|6649.2|6642.2|6644.2|6636.2|10
1603819200000|2020-10-27 17:20:00|6646.2|6637.2|6649.2|6641.2|6649.2|6642.2|6641.2|6634.2|15
1603819500000|2020-10-27 17:25:00|6648.2|6642.2|6652.2|6644.2|6653.2|6645.2|6647.2|6639.2|14
1603819800000|2020-10-27 17:30:00|6653.2|6643.2|6659.2|6651.2|6662.2|6654.2|6651.2|6643.2|9
1603820100000|2020-10-27 17:35:00|6658.2|6650.2|6656.2|6648.2|6658.2|6650.2|6656.2|6648.2|15
1603820400000|2020-10-27 17:40:00|6655.2|6650.2|6652.2|6645.2|6657.2|6650.2|6651.2|6645.2|24
1603820700000|2020-10-27 17:45:00|6653.2|6647.2|6658.2|6650.2|6658.2|6652.2|6651.2|6645.2|12
1603821000000|2020-10-27 17:50:00|6659.2|6651.2|6655.2|6646.2|6661.2|6654.2|6653.2|6645.2|53
1603821300000|2020-10-27 17:55:00|6654.2|6647.2|6653.2|6644.2|6655.2|6647.2|6650.2|6642.2|14
1603821600000|2020-10-27 18:00:00|6652.2|6646.2|6649.2|6641.2|6655.2|6646.2|6649.2|6641.2|2
1603821900000|2020-10-27 18:05:00|6648.2|6643.2|6649.2|6640.2|6650.2|6643.2|6647.2|6639.2|7
1603822200000|2020-10-27 18:10:00|6648.2|6642.2|6644.2|6636.2|6649.2|6642.2|6642.2|6636.2|8
1603822500000|2020-10-27 18:15:00|6643.2|6635.2|6631.2|6623.2|6643.2|6635.2|6631.2|6623.2|29
1603822800000|2020-10-27 18:20:00|6632.2|6622.2|6630.2|6622.2|6636.2|6628.2|6630.2|6622.2|9
1603823100000|2020-10-27 18:25:00|6631.2|6623.2|6629.2|6622.2|6635.7|6625.2|6629.2|6622.2|5
1603823400000|2020-10-27 18:30:00|6633.2|6623.2|6628.2|6620.2|6633.2|6624.2|6628.2|6619.2|11
1603823700000|2020-10-27 18:35:00|6633.2|6623.2|6632.2|6623.2|6634.2|6626.2|6630.2|6623.2|20
1603824000000|2020-10-27 18:40:00|6634.2|6626.2|6634.2|6623.2|6638.2|6627.2|6632.2|6623.2|26
1603824300000|2020-10-27 18:45:00|6632.2|6624.2|6634.2|6623.2|6637.2|6631.2|6629.2|6621.2|67
1603824600000|2020-10-27 18:50:00|6633.2|6624.2|6635.2|6627.2|6635.2|6628.2|6631.2|6622.2|53
1603824900000|2020-10-27 18:55:00|6634.2|6626.2|6644.1|6632.1|6644.2|6637.2|6632.2|6623.2|32
1603825200000|2020-10-27 19:00:00|6644.2|6632.2|6642.3|6630.3|6646.6|6634.6|6642|6630|1
1603825500000|2020-10-27 19:05:00|6642.2|6630.2|6633.8|6621.8|6644.5|6632.5|6633.4|6621.4|0
1603825800000|2020-10-27 19:10:00|6633.9|6621.9|6636.2|6624.2|6638.3|6626.3|6633.9|6621.9|0
1603826100000|2020-10-27 19:15:00|6636|6624|6636.8|6624.8|6636.9|6624.9|6633.7|6621.7|0
1603826400000|2020-10-27 19:20:00|6636.9|6624.9|6643.5|6631.5|6643.6|6631.6|6636.7|6624.7|0
1603826700000|2020-10-27 19:25:00|6643.6|6631.6|6643.6|6631.6|6645.7|6633.7|6643|6631|0
1603827000000|2020-10-27 19:30:00|6643.5|6631.5|6643.7|6631.7|6645.8|6633.8|6643.4|6631.4|0
1603827300000|2020-10-27 19:35:00|6643.6|6631.6|6645.9|6633.9|6645.9|6633.9|6643.5|6631.5|0
1603827600000|2020-10-27 19:40:00|6646|6634|6646|6634|6650|6638|6645.8|6633.8|0
1603827900000|2020-10-27 19:45:00|6646.1|6634.1|6639.3|6627.3|6648.1|6636.1|6639|6627|0
1603828200000|2020-10-27 19:50:00|6638.9|6626.9|6643.4|6631.4|6643.4|6631.4|6634.6|6622.6|0
1603828500000|2020-10-27 19:55:00|6643.3|6631.3|6640.1|6628.1|6645.4|6633.4|6634.8|6622.8|0
1603828800000|2020-10-27 20:00:00|6640.3|6628.3|6640.6|6628.6|6642.4|6630.4|6639.9|6627.9|0
1603829100000|2020-10-27 20:05:00|6640.5|6628.5|6633.5|6621.5|6640.6|6628.6|6633.4|6621.4|0
1603829400000|2020-10-27 20:10:00|6633.4|6621.4|6635.8|6623.8|6638.3|6626.3|6631.1|6619.1|0
1603829700000|2020-10-27 20:15:00|6636.7|6624.7|6637.6|6625.6|6637.6|6625.6|6636.7|6624.7|0
1603830300000|2020-10-27 20:25:00|6635.8|6623.8|6635.8|6623.8|6637.6|6625.6|6635.8|6623.8|0
1603830600000|2020-10-27 20:30:00|6635.6|6623.6|6627.6|6615.6|6635.6|6623.6|6627.4|6615.4|0
1603830900000|2020-10-27 20:35:00|6625.8|6613.8|6624.9|6612.9|6626.1|6614.1|6624.8|6612.8|0
1603831200000|2020-10-27 20:40:00|6627|6615|6622|6610|6627.2|6615.2|6622|6610|0
1603831500000|2020-10-27 20:45:00|6622.1|6610.1|6613.3|6601.3|6622.1|6610.1|6613.3|6601.3|0
1603831800000|2020-10-27 20:50:00|6613.4|6601.4|6613.7|6601.7|6613.8|6601.8|6613.3|6601.3|0
1603832100000|2020-10-27 20:55:00|6613.8|6601.8|6609.6|6597.6|6613.8|6601.8|6609.3|6597.3|0
1603832400000|2020-10-27 21:00:00|6609.1|6597.1|6610.4|6598.4|6613|6601|6609.1|6597.1|0
1603832700000|2020-10-27 21:05:00|6610.6|6598.6|6609.6|6597.6|6611.3|6599.3|6609.5|6597.5|0
1603833000000|2020-10-27 21:10:00|6609.4|6597.4|6607.5|6595.5|6609.7|6597.7|6606|6594|0
1603833300000|2020-10-27 21:15:00|6607.3|6595.3|6604.5|6592.5|6607.3|6595.3|6603.9|6591.9|0
1603833600000|2020-10-27 21:20:00|6604.1|6592.1|6603.4|6591.4|6604.6|6592.6|6603.4|6591.4|0
1603833900000|2020-10-27 21:25:00|6603.6|6591.6|6604.1|6592.1|6604.7|6592.7|6602.4|6590.4|0
1603834200000|2020-10-27 21:30:00|6604.3|6592.3|6605|6593|6605.5|6593.5|6604.3|6592.3|0
1603834500000|2020-10-27 21:35:00|6605.2|6593.2|6605.4|6593.4|6605.4|6593.4|6604.1|6592.1|0
1603834800000|2020-10-27 21:40:00|6605|6593|6606.8|6594.8|6607.6|6595.6|6604.5|6592.5|0
1603835100000|2020-10-27 21:45:00|6606.6|6594.6|6607.2|6595.2|6607.2|6595.2|6606.6|6594.6|0
1603835400000|2020-10-27 21:50:00|6606.8|6594.8|6611.1|6599.1|6611.1|6599.1|6606.6|6594.6|0
1603835700000|2020-10-27 21:55:00|6611.7|6599.7|6611.5|6599.5|6616.3|6604.3|6611.3|6599.3|0
1603836000000|2020-10-27 22:00:00|6611.6|6599.6|6604.3|6592.3|6612.1|6600.1|6603.9|6591.9|0
1603836300000|2020-10-27 22:05:00|6604.7|6592.7|6594.3|6582.3|6604.7|6592.7|6594.3|6582.3|0
1603836600000|2020-10-27 22:10:00|6594.5|6582.5|6589.7|6577.7|6595.6|6583.6|6585.3|6573.3|0
1603836900000|2020-10-27 22:15:00|6589.6|6577.6|6586.7|6574.7|6592.3|6580.3|6586|6574|0
1603837200000|2020-10-27 22:20:00|6587.1|6575.1|6590.1|6578.1|6592.5|6580.5|6587.1|6575.1|0
1603837500000|2020-10-27 22:25:00|6590|6578|6589.9|6577.9|6591.6|6579.6|6588.8|6576.8|0
1603837800000|2020-10-27 22:30:00|6590.1|6578.1|6590.6|6578.6|6591.5|6579.5|6588.6|6576.6|0
1603838100000|2020-10-27 22:35:00|6590.4|6578.4|6592.3|6580.3|6593.6|6581.6|6590.4|6578.4|0
1603838400000|2020-10-27 22:40:00|6592.4|6580.4|6591.9|6579.9|6593.6|6581.6|6591.5|6579.5|0
1603838700000|2020-10-27 22:45:00|6591.7|6579.7|6591|6579|6592.3|6580.3|6591|6579|0
1603839000000|2020-10-27 22:50:00|6591.1|6579.1|6590.2|6578.2|6591.5|6579.5|6589.3|6577.3|0
1603839300000|2020-10-27 22:55:00|6590.4|6578.4|6591|6579|6592.8|6580.8|6590.2|6578.2|0
1603839600000|2020-10-27 23:00:00|6591.1|6579.1|6594.5|6582.5|6594.9|6582.9|6591.1|6579.1|0
1603839900000|2020-10-27 23:05:00|6594.6|6582.6|6594.6|6582.6|6595.6|6583.6|6594.2|6582.2|0
1603840200000|2020-10-27 23:10:00|6594.7|6582.7|6595.1|6583.1|6595.9|6583.9|6594.2|6582.2|0
1603840500000|2020-10-27 23:15:00|6595.5|6583.5|6595.5|6583.5|6595.9|6583.9|6595.5|6583.5|0
1603840800000|2020-10-27 23:20:00|6595.9|6583.9|6596.8|6584.8|6598.1|6586.1|6595.5|6583.5|0
1603841100000|2020-10-27 23:25:00|6597|6585|6597.2|6585.2|6597.6|6585.6|6596.8|6584.8|0
1603841400000|2020-10-27 23:30:00|6596.8|6584.8|6597.2|6585.2|6598.1|6586.1|6596.8|6584.8|0
1603841700000|2020-10-27 23:35:00|6597|6585|6598.9|6586.9|6598.9|6586.9|6596.8|6584.8|0
1603842000000|2020-10-27 23:40:00|6598.5|6586.5|6598.5|6586.5|6599.6|6587.6|6598.1|6586.1|0
1603842300000|2020-10-27 23:45:00|6598.1|6586.1|6598.1|6586.1|6598.3|6586.3|6596.8|6584.8|0
1603842600000|2020-10-27 23:50:00|6598.3|6586.3|6599.4|6587.4|6599.4|6587.4|6597.7|6585.7|0
1603842900000|2020-10-27 23:55:00|6599|6587|6601.2|6589.2|6603.1|6591.1|6599|6587|0
1603843200000|2020-10-28 00:00:00|6601.6|6589.6|6603|6591|6603.4|6591.4|6599.9|6587.9|0
1603843500000|2020-10-28 00:05:00|6602.9|6590.9|6599.7|6587.7|6604.1|6592.1|6596.7|6584.7|0
1603843800000|2020-10-28 00:10:00|6599.9|6587.9|6609.1|6597.1|6609.5|6597.5|6599.9|6587.9|0
1603844100000|2020-10-28 00:15:00|6609.3|6597.3|6610.5|6598.5|6622.3|6610.3|6608.7|6596.7|0
1603844400000|2020-10-28 00:20:00|6609.8|6597.8|6610.6|6598.6|6610.6|6598.6|6602.3|6590.3|0
1603844700000|2020-10-28 00:25:00|6611.4|6599.4|6612.6|6600.6|6614.7|6602.7|6610.5|6598.5|0
1603845000000|2020-10-28 00:30:00|6612.7|6600.7|6606.8|6594.8|6612.7|6600.7|6606.8|6594.8|0
1603845300000|2020-10-28 00:35:00|6606|6594|6600.4|6588.4|6606|6594|6598.3|6586.3|0
1603845600000|2020-10-28 00:40:00|6599.7|6587.7|6600.4|6588.4|6600.4|6588.4|6598.4|6586.4|0
1603845900000|2020-10-28 00:45:00|6600.3|6588.3|6604.4|6592.4|6604.4|6592.4|6598.3|6586.3|0
1603846200000|2020-10-28 00:50:00|6604.8|6592.8|6605.3|6593.3|6607.5|6595.5|6603.2|6591.2|0
1603846500000|2020-10-28 00:55:00|6605.4|6593.4|6603.2|6591.2|6605.4|6593.4|6599.1|6587.1|0
1603846800000|2020-10-28 01:00:00|6603.3|6591.3|6607.4|6595.4|6607.5|6595.5|6603.2|6591.2|0
1603847100000|2020-10-28 01:05:00|6607.5|6595.5|6607.5|6595.5|6607.5|6595.5|6607.4|6595.4|0
1603847400000|2020-10-28 01:10:00|6607.4|6595.4|6609.6|6597.6|6611.7|6599.7|6607.4|6595.4|0
1603847700000|2020-10-28 01:15:00|6608.8|6596.8|6609.6|6597.6|6610.7|6598.7|6607.5|6595.5|0
1603848000000|2020-10-28 01:20:00|6609.7|6597.7|6605.5|6593.5|6609.7|6597.7|6603.4|6591.4|0
1603848300000|2020-10-28 01:25:00|6605.1|6593.1|6603.5|6591.5|6605.5|6593.5|6603.4|6591.4|0
1603848600000|2020-10-28 01:30:00|6603.4|6591.4|6605.6|6593.6|6611.8|6599.8|6601.4|6589.4|0
1603848900000|2020-10-28 01:35:00|6605.2|6593.2|6602.9|6590.9|6609.8|6597.8|6601.8|6589.8|0
1603849200000|2020-10-28 01:40:00|6603.3|6591.3|6604|6592|6608.2|6596.2|6601.8|6589.8|0
1603849500000|2020-10-28 01:45:00|6603.9|6591.9|6603.8|6591.8|6608.1|6596.1|6601.7|6589.7|0
1603849800000|2020-10-28 01:50:00|6603.4|6591.4|6595.6|6583.6|6603.8|6591.8|6595.6|6583.6|0
1603850100000|2020-10-28 01:55:00|6595.7|6583.7|6595.7|6583.7|6597.8|6585.8|6595.6|6583.6|0
1603850400000|2020-10-28 02:00:00|6595.6|6583.6|6591.7|6579.7|6595.6|6583.6|6589.4|6577.4|0
1603850700000|2020-10-28 02:05:00|6589.6|6577.6|6585.5|6573.5|6589.7|6577.7|6585.5|6573.5|0
1603851000000|2020-10-28 02:10:00|6585.4|6573.4|6587.6|6575.6|6589.6|6577.6|6583.3|6571.3|0
1603851300000|2020-10-28 02:15:00|6588.3|6576.3|6583.4|6571.4|6589.6|6577.6|6581.3|6569.3|0
1603851600000|2020-10-28 02:20:00|6582.6|6570.6|6587.5|6575.5|6587.6|6575.6|6581.3|6569.3|0
1603851900000|2020-10-28 02:25:00|6585.5|6573.5|6589|6577|6589|6577|6585.4|6573.4|0
1603852200000|2020-10-28 02:30:00|6588.9|6576.9|6586.9|6574.9|6591.1|6579.1|6586.9|6574.9|0
1603852500000|2020-10-28 02:35:00|6587|6575|6591.2|6579.2|6593.2|6581.2|6586.9|6574.9|0
1603852800000|2020-10-28 02:40:00|6591.3|6579.3|6589.1|6577.1|6591.3|6579.3|6589.1|6577.1|0
1603853100000|2020-10-28 02:45:00|6589.2|6577.2|6589.2|6577.2|6591.2|6579.2|6587.1|6575.1|0
1603853400000|2020-10-28 02:50:00|6589.1|6577.1|6589.3|6577.3|6589.3|6577.3|6587.1|6575.1|0
1603853700000|2020-10-28 02:55:00|6591.4|6579.4|6591.4|6579.4|6591.5|6579.5|6591.4|6579.4|0
1603854000000|2020-10-28 03:00:00|6592.2|6580.2|6589.3|6577.3|6593.5|6581.5|6589.3|6577.3|0
1603854300000|2020-10-28 03:05:00|6590.1|6578.1|6591.4|6579.4|6593.5|6581.5|6590.1|6578.1|0
1603854600000|2020-10-28 03:10:00|6591.5|6579.5|6589.3|6577.3|6593.5|6581.5|6589.3|6577.3|0
1603854900000|2020-10-28 03:15:00|6589.4|6577.4|6591.4|6579.4|6591.5|6579.5|6589.3|6577.3|0
1603855200000|2020-10-28 03:20:00|6591.5|6579.5|6591.3|6579.3|6591.5|6579.5|6591.3|6579.3|0
1603855500000|2020-10-28 03:25:00|6590.6|6578.6|6591.3|6579.3|6591.3|6579.3|6589.2|6577.2|0
1603855800000|2020-10-28 03:30:00|6591.2|6579.2|6591.2|6579.2|6591.3|6579.3|6589.2|6577.2|0
1603856100000|2020-10-28 03:35:00|6589.2|6577.2|6591.2|6579.2|6591.2|6579.2|6589.1|6577.1|0
1603856400000|2020-10-28 03:40:00|6590.8|6578.8|6589.2|6577.2|6590.8|6578.8|6587.1|6575.1|0
1603856700000|2020-10-28 03:45:00|6589.1|6577.1|6587.1|6575.1|6589.2|6577.2|6587.1|6575.1|0
1603857000000|2020-10-28 03:50:00|6587.9|6575.9|6587.1|6575.1|6589.2|6577.2|6587.1|6575.1|0
1603857300000|2020-10-28 03:55:00|6587.2|6575.2|6589.2|6577.2|6589.2|6577.2|6587.2|6575.2|0
1603857600000|2020-10-28 04:00:00|6590|6578|6589.2|6577.2|6591.3|6579.3|6589.2|6577.2|0
1603857900000|2020-10-28 04:05:00|6589.9|6577.9|6591.2|6579.2|6591.2|6579.2|6589.2|6577.2|0
1603858200000|2020-10-28 04:10:00|6591.1|6579.1|6589|6577|6591.1|6579.1|6587|6575|0
1603858500000|2020-10-28 04:15:00|6588.2|6576.2|6586.9|6574.9|6589|6577|6586.8|6574.8|0
1603858800000|2020-10-28 04:20:00|6587.7|6575.7|6591.1|6579.1|6591.1|6579.1|6587.7|6575.7|0
1603859100000|2020-10-28 04:25:00|6590.3|6578.3|6591.1|6579.1|6591.1|6579.1|6586.9|6574.9|0
1603859400000|2020-10-28 04:30:00|6591|6579|6589.1|6577.1|6591.1|6579.1|6587|6575|0
1603859700000|2020-10-28 04:35:00|6589.2|6577.2|6589.2|6577.2|6589.2|6577.2|6589.1|6577.1|0
1603860000000|2020-10-28 04:40:00|6589.1|6577.1|6589.2|6577.2|6591.2|6579.2|6589.1|6577.1|0
1603860300000|2020-10-28 04:45:00|6589.1|6577.1|6592.8|6580.8|6594.8|6582.8|6589.1|6577.1|0
1603860600000|2020-10-28 04:50:00|6593.5|6581.5|6594.8|6582.8|6594.8|6582.8|6592.7|6580.7|0
1603860900000|2020-10-28 04:55:00|6594|6582|6594.9|6582.9|6594.9|6582.9|6592.8|6580.8|0
1603861200000|2020-10-28 05:00:00|6595|6583|6594.9|6582.9|6595|6583|6594.8|6582.8|0
1603861500000|2020-10-28 05:05:00|6594.8|6582.8|6592.6|6580.6|6594.9|6582.9|6592.6|6580.6|0
1603861800000|2020-10-28 05:10:00|6593.4|6581.4|6594.7|6582.7|6596.8|6584.8|6593.4|6581.4|0
1603862100000|2020-10-28 05:15:00|6595.5|6583.5|6598.8|6586.8|6598.9|6586.9|6594.7|6582.7|0
1603862400000|2020-10-28 05:20:00|6600.9|6588.9|6603.1|6591.1|6603.1|6591.1|6598.9|6586.9|0
1603862700000|2020-10-28 05:25:00|6603|6591|6603|6591|6605.1|6593.1|6603|6591|0
1603863000000|2020-10-28 05:30:00|6603.1|6591.1|6603.5|6591.5|6605.6|6593.6|6601.4|6589.4|0
1603863300000|2020-10-28 05:35:00|6602.7|6590.7|6601.5|6589.5|6603.5|6591.5|6601.4|6589.4|0
1603863600000|2020-10-28 05:40:00|6602.3|6590.3|6607.8|6595.8|6607.8|6595.8|6601.5|6589.5|0
1603863900000|2020-10-28 05:45:00|6607.9|6595.9|6610|6598|6610.1|6598.1|6607.9|6595.9|0
1603864200000|2020-10-28 05:50:00|6609.2|6597.2|6608|6596|6610.2|6598.2|6607.9|6595.9|0
1603864500000|2020-10-28 05:55:00|6608.1|6596.1|6608|6596|6610.1|6598.1|6608|6596|0
1603864800000|2020-10-28 06:00:00|6608.8|6596.8|6613.2|6601.2|6613.2|6601.2|6608|6596|0
1603865100000|2020-10-28 06:05:00|6613.1|6601.1|6615|6603|6615.2|6603.2|6611.1|6599.1|0
1603865400000|2020-10-28 06:10:00|6615.1|6603.1|6610.8|6598.8|6615.1|6603.1|6610.8|6598.8|0
1603865700000|2020-10-28 06:15:00|6609.9|6597.9|6614|6602|6614.1|6602.1|6609.9|6597.9|0
1603866000000|2020-10-28 06:20:00|6614.1|6602.1|6607.8|6595.8|6614.1|6602.1|6607.8|6595.8|0
1603866300000|2020-10-28 06:25:00|6606.8|6594.8|6605|6593|6607.9|6595.9|6603.7|6591.7|0
1603866600000|2020-10-28 06:30:00|6605.4|6593.4|6598.4|6586.4|6606.1|6594.1|6597.4|6585.4|0
1603866900000|2020-10-28 06:35:00|6596.9|6584.9|6600.5|6588.5|6602.5|6590.5|6595.8|6583.8|0
1603867200000|2020-10-28 06:40:00|6600.4|6588.4|6602.6|6590.6|6602.6|6590.6|6600.4|6588.4|0
1603867500000|2020-10-28 06:45:00|6602.5|6590.5|6604.6|6592.6|6604.6|6592.6|6602.5|6590.5|0
1603867800000|2020-10-28 06:50:00|6603.8|6591.8|6569.2|6557.2|6604.5|6592.5|6569.2|6557.2|0
1603868100000|2020-10-28 06:55:00|6569.6|6557.6|6583.6|6571.6|6583.6|6571.6|6569.2|6557.2|0
1603868400000|2020-10-28 07:00:00|6584|6572|6586.7|6581.7|6593.2|6588.2|6577.2|6570|125
1603868700000|2020-10-28 07:05:00|6586.2|6581.2|6569.2|6564.2|6586.7|6581.7|6565.2|6560.2|69
1603869000000|2020-10-28 07:10:00|6568.7|6563.7|6568.7|6563.7|6572.2|6567.2|6553.2|6548.2|50
1603869300000|2020-10-28 07:15:00|6568.2|6563.2|6570.2|6565.2|6580.2|6575.2|6564.7|6559.7|39
1603869600000|2020-10-28 07:20:00|6572.2|6567.2|6546.7|6541.7|6572.2|6567.2|6543.2|6538.2|27
1603869900000|2020-10-28 07:25:00|6546.2|6541.2|6553.2|6548.2|6558.2|6553.2|6546.2|6541.2|31
1603870200000|2020-10-28 07:30:00|6554.2|6549.2|6554.7|6549.7|6558.7|6553.7|6547.7|6542.7|25
1603870500000|2020-10-28 07:35:00|6553.7|6548.7|6548.7|6543.7|6559.7|6554.7|6548.2|6543.2|37
1603870800000|2020-10-28 07:40:00|6548.2|6543.2|6553.2|6548.2|6556.2|6551.2|6548.2|6543.2|8
1603871100000|2020-10-28 07:45:00|6553.7|6548.7|6561.7|6556.7|6563.7|6558.7|6553.7|6548.7|62
1603871400000|2020-10-28 07:50:00|6562.2|6557.2|6559.2|6554.2|6562.7|6557.7|6558.7|6553.7|16
1603871700000|2020-10-28 07:55:00|6559.7|6554.7|6569.7|6564.7|6571.2|6566.2|6557.7|6552.7|161
1603872000000|2020-10-28 08:00:00|6569.2|6564.2|6545.2|6540.2|6569.2|6564.2|6545.2|6540.2|567
1603872300000|2020-10-28 08:05:00|6544.7|6539.7|6520.2|6515.2|6554.7|6549.7|6516.2|6511.2|695
1603872600000|2020-10-28 08:10:00|6520.7|6515.7|6507.7|6502.7|6525.2|6520.2|6504.2|6499.2|533
1603872900000|2020-10-28 08:15:00|6504.2|6499.2|6474.7|6469.7|6504.2|6499.2|6472.7|6467.7|464
1603873200000|2020-10-28 08:20:00|6474.2|6469.2|6471.2|6466.2|6487.7|6482.7|6462.7|6457.7|352
1603873500000|2020-10-28 08:25:00|6469.2|6464.2|6491.2|6486.2|6492.2|6487.2|6465.2|6460.2|232
1603873800000|2020-10-28 08:30:00|6489.7|6484.7|6468.7|6463.7|6489.7|6484.7|6468.2|6463.2|327
1603874100000|2020-10-28 08:35:00|6468.2|6463.2|6468.7|6463.7|6476.7|6471.7|6456.7|6451.7|290
1603874400000|2020-10-28 08:40:00|6468|6463|6482.5|6477.5|6492|6487|6465.5|6460.5|197
1603874700000|2020-10-28 08:45:00|6482|6477|6494.5|6489.5|6495|6490|6480.5|6475.5|183
1603875000000|2020-10-28 08:50:00|6493.5|6488.5|6494.5|6489.5|6505|6500|6487.5|6482.5|203
1603875300000|2020-10-28 08:55:00|6493.5|6488.5|6508|6503|6511.5|6506.5|6488.5|6483.5|146
1603875600000|2020-10-28 09:00:00|6507.5|6502.5|6512|6507|6512.5|6507.5|6498.5|6493.5|328
1603875900000|2020-10-28 09:05:00|6512.5|6507.5|6532|6527|6541|6536|6508.5|6503.5|358
1603876200000|2020-10-28 09:10:00|6532.5|6527.5|6542|6537|6547.5|6542.5|6521|6516|169
1603876500000|2020-10-28 09:15:00|6542.5|6537.5|6533|6528|6545|6540|6527|6522|77
1603876800000|2020-10-28 09:20:00|6532.5|6527.5|6527|6522|6532.5|6527.5|6516|6511|75
1603877100000|2020-10-28 09:25:00|6527.5|6522.5|6532|6527|6537.5|6532.5|6526|6521|92
1603877400000|2020-10-28 09:30:00|6531.5|6526.5|6536|6531|6536.5|6531.5|6521.5|6516.5|127
1603877700000|2020-10-28 09:35:00|6535.5|6530.5|6534|6529|6542.5|6537.5|6532.5|6527.5|102
1603878000000|2020-10-28 09:40:00|6533.5|6528.5|6540|6535|6542|6537|6527|6522|119
1603878300000|2020-10-28 09:45:00|6540.5|6535.5|6522.5|6517.5|6541.5|6536.5|6521|6516|175
1603878600000|2020-10-28 09:50:00|6523|6518|6536.5|6531.5|6539|6534|6522|6517|161
1603878900000|2020-10-28 09:55:00|6536|6531|6550.5|6545.5|6550.5|6545.5|6534.5|6529.5|126
1603879200000|2020-10-28 10:00:00|6551|6546|6556|6551|6560.5|6555.5|6550.5|6545.5|160
1603879500000|2020-10-28 10:05:00|6555.5|6550.5|6550|6545|6556.5|6551.5|6544.5|6539.5|98
1603879800000|2020-10-28 10:10:00|6549.5|6544.5|6556.5|6551.5|6560.5|6555.5|6545|6540|99
1603880100000|2020-10-28 10:15:00|6558.5|6553.5|6564.5|6559.5|6568|6563|6555|6550|104
1603880400000|2020-10-28 10:20:00|6565|6560|6547.5|6542.5|6566.5|6561.5|6547.5|6542.5|164
1603880700000|2020-10-28 10:25:00|6548|6543|6546.5|6541.5|6553.5|6548.5|6540|6535|172
1603881000000|2020-10-28 10:30:00|6547.5|6542.5|6544|6539|6553.5|6548.5|6542.5|6537.5|113
1603881300000|2020-10-28 10:35:00|6544.5|6539.5|6548.5|6543.5|6552.5|6547.5|6535.5|6530.5|100
1603881600000|2020-10-28 10:40:00|6548|6543|6550|6545|6553|6548|6543|6538|39
1603881900000|2020-10-28 10:45:00|6550.5|6545.5|6552.5|6547.5|6557.5|6552.5|6548.5|6543.5|45
1603882200000|2020-10-28 10:50:00|6552|6547|6544.5|6539.5|6552.5|6547.5|6543|6538|79
1603882500000|2020-10-28 10:55:00|6544|6539|6534.5|6529.5|6545.5|6540.5|6534.5|6529.5|127
1603882800000|2020-10-28 11:00:00|6535.5|6530.5|6537|6532|6546|6541|6532.5|6527.5|122
1603883100000|2020-10-28 11:05:00|6536.5|6531.5|6525.5|6520.5|6537|6532|6523|6518|220
1603883400000|2020-10-28 11:10:00|6526.5|6521.5|6534|6529|6538.5|6533.5|6524|6519|86
1603883700000|2020-10-28 11:15:00|6534.5|6529.5|6536|6531|6538.5|6533.5|6531|6526|85
1603884000000|2020-10-28 11:20:00|6536.5|6531.5|6520.5|6515.5|6539.5|6534.5|6520.5|6515.5|119
1603884300000|2020-10-28 11:25:00|6521|6516|6519.5|6514.5|6524.5|6519.5|6517.5|6512.5|107
1603884600000|2020-10-28 11:30:00|6520|6515|6519|6514|6532|6527|6516.5|6511.5|140
1603884900000|2020-10-28 11:35:00|6519.5|6514.5|6515|6510|6523|6518|6513|6508|56
1603885200000|2020-10-28 11:40:00|6514.5|6509.5|6523|6518|6525|6520|6513.5|6508.5|45
1603885500000|2020-10-28 11:45:00|6523.5|6518.5|6522.5|6517.5|6527|6522|6517|6512|134
1603885800000|2020-10-28 11:50:00|6523|6518|6532|6527|6532|6527|6518|6513|105
1603886100000|2020-10-28 11:55:00|6533.5|6528.5|6524|6519|6534.5|6529.5|6520.5|6515.5|83
1603886400000|2020-10-28 12:00:00|6523.5|6518.5|6520.5|6515.5|6525.5|6520.5|6511.5|6506.5|49
1603886700000|2020-10-28 12:05:00|6521|6516|6514.5|6509.5|6524.5|6519.5|6508|6503|59
1603887000000|2020-10-28 12:10:00|6514|6509|6503.5|6498.5|6514|6509|6501|6496|72
1603887300000|2020-10-28 12:15:00|6503|6498|6505|6500|6509.5|6504.5|6499|6494|42
1603887600000|2020-10-28 12:20:00|6504.5|6499.5|6500.5|6495.5|6507.5|6502.5|6496.5|6491.5|39
1603887900000|2020-10-28 12:25:00|6501|6496|6506.5|6501.5|6507.5|6502.5|6499.5|6494.5|50
1603888200000|2020-10-28 12:30:00|6505.5|6500.5|6496.5|6491.5|6507|6502|6496.5|6491.5|62
1603888500000|2020-10-28 12:35:00|6496|6491|6492.5|6487.5|6497|6492|6490|6485|65
1603888800000|2020-10-28 12:40:00|6492.7|6487.7|6482.2|6477.2|6493.7|6488.7|6481.7|6476.7|93
1603889100000|2020-10-28 12:45:00|6483.2|6478.2|6477.7|6472.7|6493.7|6488.7|6472.7|6467.7|154
1603889400000|2020-10-28 12:50:00|6478.7|6473.7|6476.2|6471.2|6479.7|6474.7|6470.2|6465.2|103
1603889700000|2020-10-28 12:55:00|6476.7|6471.7|6485.2|6480.2|6486.2|6481.2|6469.2|6464.2|83
1603890000000|2020-10-28 13:00:00|6484.7|6479.7|6498.7|6493.7|6500.7|6495.7|6484.2|6479.2|88
1603890300000|2020-10-28 13:05:00|6497.7|6492.7|6488.7|6483.7|6498.2|6493.2|6487.7|6482.7|108
1603890600000|2020-10-28 13:10:00|6489.2|6484.2|6485.7|6480.7|6491.7|6486.7|6481.7|6476.7|67
1603890900000|2020-10-28 13:15:00|6485.2|6480.2|6481.2|6476.2|6486.7|6481.7|6476.7|6471.7|75
1603891200000|2020-10-28 13:20:00|6481.7|6476.7|6494.2|6489.2|6494.2|6489.2|6478.7|6473.7|80
1603891500000|2020-10-28 13:25:00|6494.7|6489.7|6504.7|6499.7|6506.2|6501.2|6493.2|6488.2|131
1603891800000|2020-10-28 13:30:00|6503.7|6498.7|6502.2|6497.2|6509.2|6504.2|6494.2|6489.2|185
1603892100000|2020-10-28 13:35:00|6502.7|6497.7|6517.2|6512.2|6519.7|6514.7|6502.2|6497.2|155
1603892400000|2020-10-28 13:40:00|6518.7|6513.7|6532.7|6527.7|6536.7|6531.7|6513.7|6508.7|147
1603892700000|2020-10-28 13:45:00|6532.2|6527.2|6522.2|6517.2|6534.7|6529.7|6520.7|6515.7|154
1603893000000|2020-10-28 13:50:00|6522.7|6517.7|6513.7|6508.7|6522.7|6517.7|6505.2|6500.2|144
1603893300000|2020-10-28 13:55:00|6512.7|6507.7|6513.7|6508.7|6523.7|6518.7|6509.2|6504.2|103
1603893600000|2020-10-28 14:00:00|6513.2|6508.2|6503.2|6498.2|6525.2|6520.2|6502.2|6497.2|293
1603893900000|2020-10-28 14:05:00|6502.7|6497.7|6494.7|6489.7|6505.7|6500.7|6494.2|6489.2|181
1603894200000|2020-10-28 14:10:00|6494.2|6489.2|6495.7|6490.7|6504.7|6499.7|6490.7|6485.7|309
1603894500000|2020-10-28 14:15:00|6494.7|6489.7|6493.2|6488.2|6502.2|6497.2|6491.7|6486.7|177
1603894800000|2020-10-28 14:20:00|6493.7|6488.7|6487.2|6482.2|6498.7|6493.7|6486.7|6481.7|182
1603895100000|2020-10-28 14:25:00|6486.7|6481.7|6473.2|6468.2|6489.7|6484.7|6463.7|6458.7|348
1603895400000|2020-10-28 14:30:00|6472.7|6467.7|6474.2|6469.2|6480.2|6475.2|6462.7|6457.7|147
1603895700000|2020-10-28 14:35:00|6472.7|6467.7|6461.7|6456.7|6475.7|6470.7|6461.7|6456.7|161
1603896000000|2020-10-28 14:40:00|6461.2|6456.2|6457.7|6452.7|6464.7|6459.7|6453.7|6448.7|130
1603896300000|2020-10-28 14:45:00|6456.7|6451.7|6440.7|6435.7|6458.7|6453.7|6438.2|6433.2|233
1603896600000|2020-10-28 14:50:00|6440.2|6435.2|6452.7|6447.7|6454.7|6449.7|6434.7|6429.7|422
1603896900000|2020-10-28 14:55:00|6453.2|6448.2|6459.7|6454.7|6461.7|6456.7|6445.7|6440.7|186
1603897200000|2020-10-28 15:00:00|6458.7|6453.7|6447.2|6442.2|6460.2|6455.2|6444.7|6439.7|134
1603897500000|2020-10-28 15:05:00|6447.7|6442.7|6452.2|6447.2|6457.2|6452.2|6444.7|6439.7|149
1603897800000|2020-10-28 15:10:00|6451.5|6446.5|6461|6456|6461.5|6456.5|6448|6443|132
1603898100000|2020-10-28 15:15:00|6460.5|6455.5|6460|6455|6463|6458|6453|6448|162
1603898400000|2020-10-28 15:20:00|6459|6454|6442|6437|6462.5|6457.5|6438.5|6433.5|155
1603898700000|2020-10-28 15:25:00|6442.5|6437.5|6438.5|6433.5|6442.5|6437.5|6431.5|6426.5|139
1603899000000|2020-10-28 15:30:00|6439|6434|6431|6426|6439|6434|6425|6420|256
1603899300000|2020-10-28 15:35:00|6432|6427|6457|6452|6460|6455|6432|6427|197
1603899600000|2020-10-28 15:40:00|6456|6451|6481|6476|6484|6479|6453|6448|243
1603899900000|2020-10-28 15:45:00|6480|6475|6487|6482|6492.5|6487.5|6471|6466|170
1603900200000|2020-10-28 15:50:00|6488|6483|6492.5|6487.5|6497.5|6492.5|6479.5|6474.5|217
1603900500000|2020-10-28 15:55:00|6491.5|6486.5|6490|6485|6503|6498|6487|6482|219
1603900800000|2020-10-28 16:00:00|6489.5|6484.5|6486.5|6481.5|6495.5|6490.5|6479|6474|140
1603901100000|2020-10-28 16:05:00|6488|6483|6501.5|6496.5|6503|6498|6485.5|6480.5|134
1603901400000|2020-10-28 16:10:00|6501|6496|6502.5|6497.5|6509|6504|6495|6490|143
1603901700000|2020-10-28 16:15:00|6503|6498|6496|6491|6510.5|6505.5|6495|6490|123
1603902000000|2020-10-28 16:20:00|6496.5|6491.5|6488.5|6483.5|6500|6495|6485|6480|233
1603902300000|2020-10-28 16:25:00|6488|6483|6463|6458|6490.5|6485.5|6461|6456|499
1603902600000|2020-10-28 16:30:00|6451.7|6444.7|6469.7|6463.7|6469.7|6463.7|6448.7|6441.7|365
1603902900000|2020-10-28 16:35:00|6470.7|6462.7|6463.7|6456.7|6474.7|6468.7|6458.7|6451.7|332
1603903200000|2020-10-28 16:40:00|6461.7|6455.7|6473.7|6466.7|6473.7|6466.7|6456.7|6449.7|107
1603903500000|2020-10-28 16:45:00|6472.7|6465.7|6455.7|6449.7|6472.7|6465.7|6455.7|6448.7|41
1603903800000|2020-10-28 16:50:00|6457.7|6448.7|6453.7|6445.7|6458.7|6450.7|6450.7|6442.7|91
1603904100000|2020-10-28 16:55:00|6452.7|6446.7|6449.7|6442.7|6456.7|6449.7|6448.7|6442.7|748
1603904400000|2020-10-28 17:00:00|6447.7|6440.7|6449.7|6441.7|6451.7|6443.7|6444.7|6437.7|61
1603904700000|2020-10-28 17:05:00|6448.7|6440.7|6438.7|6431.7|6448.7|6440.7|6438.7|6431.7|156
1603905000000|2020-10-28 17:10:00|6441.7|6433.7|6435.7|6428.7|6443.7|6435.7|6431.7|6424.7|72
1603905300000|2020-10-28 17:15:00|6434.7|6427.7|6440.7|6432.7|6441.7|6433.7|6430.7|6423.7|45
1603905600000|2020-10-28 17:20:00|6438.7|6430.7|6437.7|6429.7|6440.7|6432.7|6433.7|6425.7|14
1603905900000|2020-10-28 17:25:00|6436.7|6428.7|6451.7|6443.7|6451.7|6443.7|6436.7|6428.7|21
1603906200000|2020-10-28 17:30:00|6450.7|6442.7|6457.7|6449.7|6457.7|6449.7|6446.7|6439.7|39
1603906500000|2020-10-28 17:35:00|6458.7|6450.7|6458.7|6452.7|6465.7|6457.7|6458.7|6450.7|47
1603906800000|2020-10-28 17:40:00|6460.7|6453.7|6451.7|6443.7|6460.7|6453.7|6450.7|6442.7|22
1603907100000|2020-10-28 17:45:00|6450.7|6444.7|6455.7|6447.7|6457.7|6451.7|6450.7|6443.7|21
1603907400000|2020-10-28 17:50:00|6454.7|6448.7|6460.7|6452.7|6460.7|6452.7|6452.7|6444.7|3
1603907700000|2020-10-28 17:55:00|6459.7|6450.7|6463.7|6455.7|6463.7|6455.7|6454.7|6446.7|21
1603908000000|2020-10-28 18:00:00|6462.7|6453.7|6454.7|6446.7|6462.7|6455.7|6449.7|6442.7|24
1603908300000|2020-10-28 18:05:00|6453.7|6445.7|6445.7|6437.7|6454.7|6446.7|6444.7|6437.7|17
1603908600000|2020-10-28 18:10:00|6444.7|6436.7|6437.7|6430.7|6445.7|6436.7|6436.7|6428.7|10
1603908900000|2020-10-28 18:15:00|6436.7|6429.7|6435.7|6427.7|6437.7|6429.7|6429.7|6422.7|58
1603909200000|2020-10-28 18:20:00|6434.7|6426.7|6447.7|6439.7|6447.7|6439.7|6434.7|6426.7|19
1603909500000|2020-10-28 18:25:00|6446.7|6440.7|6456.7|6449.7|6458.7|6450.7|6444.7|6436.7|29
1603909800000|2020-10-28 18:30:00|6457.7|6448.7|6450.7|6442.7|6458.7|6450.7|6448.7|6441.7|7
1603910100000|2020-10-28 18:35:00|6449.7|6440.7|6445.7|6438.7|6449.7|6440.7|6441.7|6434.7|22
1603910400000|2020-10-28 18:40:00|6446.7|6439.7|6450.7|6442.7|6454.7|6446.7|6445.7|6439.7|20
1603910700000|2020-10-28 18:45:00|6449.7|6441.7|6454.7|6446.7|6456.7|6448.7|6447.7|6439.7|8
1603911000000|2020-10-28 18:50:00|6455.7|6447.7|6444.7|6436.7|6456.7|6449.7|6444.7|6436.7|7
1603911300000|2020-10-28 18:55:00|6443.7|6437.7|6463.1|6451.1|6463.1|6452.7|6443.7|6435.7|21
1603911600000|2020-10-28 19:00:00|6465|6453|6450.3|6438.3|6465.2|6453.2|6450.2|6438.2|0
1603911900000|2020-10-28 19:05:00|6450.2|6438.2|6452.5|6440.5|6459|6447|6449.9|6437.9|0
1603912200000|2020-10-28 19:10:00|6452.4|6440.4|6450.9|6438.9|6456.2|6444.2|6442|6430|0
1603912500000|2020-10-28 19:15:00|6450.8|6438.8|6442.7|6430.7|6450.8|6438.8|6442.5|6430.5|0
1603912800000|2020-10-28 19:20:00|6442.5|6430.5|6458.4|6446.4|6460.6|6448.6|6440.3|6428.3|0
1603913100000|2020-10-28 19:25:00|6458.3|6446.3|6454.4|6442.4|6461.1|6449.1|6454.4|6442.4|0
1603913400000|2020-10-28 19:30:00|6454.5|6442.5|6458.3|6446.3|6464.2|6452.2|6454.5|6442.5|0
1603913700000|2020-10-28 19:35:00|6458.2|6446.2|6442.1|6430.1|6460.4|6448.4|6441.9|6429.9|0
1603914000000|2020-10-28 19:40:00|6442.2|6430.2|6441.9|6429.9|6449|6437|6441.9|6429.9|0
1603914300000|2020-10-28 19:45:00|6442|6430|6435.2|6423.2|6445.9|6433.9|6434.6|6422.6|0
1603914600000|2020-10-28 19:50:00|6435.1|6423.1|6423.4|6411.4|6437.1|6425.1|6423.4|6411.4|0
1603914900000|2020-10-28 19:55:00|6423.5|6411.5|6420.5|6408.5|6426.3|6414.3|6416|6404|0
1603915200000|2020-10-28 20:00:00|6420.3|6408.3|6421|6409|6428.4|6416.4|6420.3|6408.3|0
1603915500000|2020-10-28 20:05:00|6420.9|6408.9|6423.5|6411.5|6424.2|6412.2|6419.7|6407.7|0
1603915800000|2020-10-28 20:10:00|6423.6|6411.6|6430|6418|6432.2|6420.2|6423.5|6411.5|0
1603916100000|2020-10-28 20:15:00|6429.9|6417.9|6434.2|6422.2|6437.9|6425.9|6429.9|6417.9|0
1603916400000|2020-10-28 20:20:00|6432.3|6420.3|6436.1|6424.1|6436.1|6424.1|6432.3|6420.3|0
1603916700000|2020-10-28 20:25:00|6434.2|6422.2|6434.2|6422.2|6436.1|6424.1|6434.2|6422.2|0
1603917000000|2020-10-28 20:30:00|6434.4|6422.4|6444|6432|6444.2|6432.2|6434.3|6422.3|0
1603917300000|2020-10-28 20:35:00|6444.1|6432.1|6441.5|6429.5|6444.1|6432.1|6441.3|6429.3|0
1603917600000|2020-10-28 20:40:00|6441.6|6429.6|6441.7|6429.7|6443.8|6431.8|6441.5|6429.5|0
1603917900000|2020-10-28 20:45:00|6441.8|6429.8|6431.1|6419.1|6443.9|6431.9|6430.7|6418.7|0
1603918200000|2020-10-28 20:50:00|6431|6419|6441.7|6429.7|6441.7|6429.7|6429|6417|0
1603918500000|2020-10-28 20:55:00|6441.6|6429.6|6443.4|6431.4|6443.7|6431.7|6440.5|6428.5|0
1603918800000|2020-10-28 21:00:00|6442.4|6430.4|6441.8|6429.8|6443.6|6431.6|6441.8|6429.8|0
1603919100000|2020-10-28 21:05:00|6441.6|6429.6|6437.6|6425.6|6441.6|6429.6|6433.5|6421.5|0
1603919400000|2020-10-28 21:10:00|6437.4|6425.4|6436|6424|6437.8|6425.8|6435.6|6423.6|0
1603919700000|2020-10-28 21:15:00|6435.8|6423.8|6434.1|6422.1|6436.2|6424.2|6433.9|6421.9|0
1603920000000|2020-10-28 21:20:00|6433.7|6421.7|6434.7|6422.7|6434.7|6422.7|6433.5|6421.5|0
1603920300000|2020-10-28 21:25:00|6434.8|6422.8|6437.3|6425.3|6437.3|6425.3|6434.8|6422.8|0
1603920600000|2020-10-28 21:30:00|6437.5|6425.5|6444.8|6432.8|6446|6434|6437.5|6425.5|0
1603920900000|2020-10-28 21:35:00|6444.6|6432.6|6445.4|6433.4|6446.8|6434.8|6444.2|6432.2|0
1603921200000|2020-10-28 21:40:00|6444.4|6432.4|6443.6|6431.6|6444.4|6432.4|6443.4|6431.4|0
1603921500000|2020-10-28 21:45:00|6444.2|6432.2|6444|6432|6444.4|6432.4|6443.6|6431.6|0
1603921800000|2020-10-28 21:50:00|6443.9|6431.9|6444.2|6432.2|6444.2|6432.2|6443.9|6431.9|0
1603922100000|2020-10-28 21:55:00|6443.9|6431.9|6446|6434|6447|6435|6443.7|6431.7|0
1603922400000|2020-10-28 22:00:00|6446.4|6434.4|6449.2|6437.2|6450.5|6438.5|6444.4|6432.4|0
1603922700000|2020-10-28 22:05:00|6449|6437|6454.7|6442.7|6456.4|6444.4|6449|6437|0
1603923000000|2020-10-28 22:10:00|6454.9|6442.9|6451|6439|6454.9|6442.9|6448.8|6436.8|0
1603923300000|2020-10-28 22:15:00|6451.2|6439.2|6452.7|6440.7|6453.6|6441.6|6449.3|6437.3|0
1603923600000|2020-10-28 22:20:00|6452.8|6440.8|6452.6|6440.6|6453.2|6441.2|6451|6439|0
1603923900000|2020-10-28 22:25:00|6452.4|6440.4|6454.4|6442.4|6454.4|6442.4|6451.5|6439.5|0
1603924200000|2020-10-28 22:30:00|6454.5|6442.5|6458|6446|6458.4|6446.4|6454.5|6442.5|0
1603924500000|2020-10-28 22:35:00|6457.6|6445.6|6457.6|6445.6|6458|6446|6457.1|6445.1|0
1603924800000|2020-10-28 22:40:00|6458|6446|6456.8|6444.8|6458|6446|6456.6|6444.6|0
1603925100000|2020-10-28 22:45:00|6456.6|6444.6|6451.6|6439.6|6457.9|6445.9|6451.6|6439.6|0
1603925400000|2020-10-28 22:50:00|6452|6440|6454.8|6442.8|6454.8|6442.8|6452|6440|0
1603925700000|2020-10-28 22:55:00|6454.4|6442.4|6457|6445|6458.8|6446.8|6454.4|6442.4|0
1603926000000|2020-10-28 23:00:00|6456.8|6444.8|6457.3|6445.3|6457.9|6445.9|6454.9|6442.9|0
1603926300000|2020-10-28 23:05:00|6457.5|6445.5|6454.8|6442.8|6459|6447|6454.8|6442.8|0
1603926600000|2020-10-28 23:10:00|6454.9|6442.9|6454|6442|6457|6445|6452.5|6440.5|0
1603926900000|2020-10-28 23:15:00|6454.4|6442.4|6451.6|6439.6|6454.4|6442.4|6451.6|6439.6|0
1603927200000|2020-10-28 23:20:00|6451.4|6439.4|6444.6|6432.6|6452|6440|6441.3|6429.3|0
1603927500000|2020-10-28 23:25:00|6444.4|6432.4|6442.2|6430.2|6445|6433|6440.2|6428.2|0
1603927800000|2020-10-28 23:30:00|6442.4|6430.4|6445.7|6433.7|6445.9|6433.9|6441.5|6429.5|0
1603928100000|2020-10-28 23:35:00|6445.9|6433.9|6447.6|6435.6|6448.1|6436.1|6444.6|6432.6|0
1603928400000|2020-10-28 23:40:00|6447.4|6435.4|6447.6|6435.6|6447.6|6435.6|6446.3|6434.3|0
1603928700000|2020-10-28 23:45:00|6447.9|6435.9|6451.8|6439.8|6452.6|6440.6|6447.9|6435.9|0
1603929000000|2020-10-28 23:50:00|6452|6440|6452|6440|6453.1|6441.1|6451.5|6439.5|0
1603929300000|2020-10-28 23:55:00|6452.2|6440.2|6454.4|6442.4|6454.8|6442.8|6452.2|6440.2|0
1603929600000|2020-10-29 00:00:00|6454.3|6442.3|6456.4|6444.4|6459.9|6447.9|6449.8|6437.8|0
1603929900000|2020-10-29 00:05:00|6456.3|6444.3|6463.1|6451.1|6463.4|6451.4|6454.8|6442.8|0
1603930200000|2020-10-29 00:10:00|6463.2|6451.2|6461.6|6449.6|6463.4|6451.4|6459.4|6447.4|0
1603930500000|2020-10-29 00:15:00|6461.8|6449.8|6469.7|6457.7|6471.8|6459.8|6460.4|6448.4|0
1603930800000|2020-10-29 00:20:00|6470|6458|6475.8|6463.8|6475.8|6463.8|6469.4|6457.4|0
1603931100000|2020-10-29 00:25:00|6476.8|6464.8|6477.8|6465.8|6484.2|6472.2|6475.8|6463.8|0
1603931400000|2020-10-29 00:30:00|6477.9|6465.9|6476.5|6464.5|6479.9|6467.9|6475.5|6463.5|0
1603931700000|2020-10-29 00:35:00|6475.5|6463.5|6477.7|6465.7|6479.9|6467.9|6475.5|6463.5|0
1603932000000|2020-10-29 00:40:00|6477.8|6465.8|6477.8|6465.8|6478.8|6466.8|6475.6|6463.6|0
1603932300000|2020-10-29 00:45:00|6478.6|6466.6|6484.1|6472.1|6486.1|6474.1|6478.6|6466.6|0
1603932600000|2020-10-29 00:50:00|6486.1|6474.1|6485.1|6473.1|6488.3|6476.3|6481.9|6469.9|0
1603932900000|2020-10-29 00:55:00|6485.4|6473.4|6483.9|6471.9|6486.2|6474.2|6483.9|6471.9|0
1603933200000|2020-10-29 01:00:00|6483.2|6471.2|6484.4|6472.4|6490.7|6478.7|6481.9|6469.9|0
1603933500000|2020-10-29 01:05:00|6484.3|6472.3|6485.5|6473.5|6486.4|6474.4|6480.1|6468.1|0
1603933800000|2020-10-29 01:10:00|6485.1|6473.1|6486.6|6474.6|6488.8|6476.8|6484.4|6472.4|0
1603934100000|2020-10-29 01:15:00|6486.2|6474.2|6476.2|6464.2|6486.7|6474.7|6474.1|6462.1|0
1603934400000|2020-10-29 01:20:00|6475.8|6463.8|6473.7|6461.7|6478.9|6466.9|6472|6460|0
1603934700000|2020-10-29 01:25:00|6473.3|6461.3|6474.8|6462.8|6476.9|6464.9|6472.6|6460.6|0
1603935000000|2020-10-29 01:30:00|6475.2|6463.2|6479.1|6467.1|6483.4|6471.4|6474.8|6462.8|0
1603935300000|2020-10-29 01:35:00|6479|6467|6475|6463|6479.2|6467.2|6471.8|6459.8|0
1603935600000|2020-10-29 01:40:00|6475.8|6463.8|6478.1|6466.1|6482.4|6470.4|6475.8|6463.8|0
1603935900000|2020-10-29 01:45:00|6477.7|6465.7|6483.4|6471.4|6485.5|6473.5|6477.1|6465.1|0
1603936200000|2020-10-29 01:50:00|6483.5|6471.5|6481.3|6469.3|6485.6|6473.6|6479.2|6467.2|0
1603936500000|2020-10-29 01:55:00|6481.4|6469.4|6470.6|6458.6|6482.4|6470.4|6470.5|6458.5|0
1603936800000|2020-10-29 02:00:00|6470.5|6458.5|6471|6459|6471|6459|6468.3|6456.3|0
1603937100000|2020-10-29 02:05:00|6471.8|6459.8|6473|6461|6475.1|6463.1|6468.8|6456.8|0
1603937400000|2020-10-29 02:10:00|6472.2|6460.2|6470.9|6458.9|6472.2|6460.2|6469.8|6457.8|0
1603937700000|2020-10-29 02:15:00|6470.1|6458.1|6464.6|6452.6|6470.1|6458.1|6462.5|6450.5|0
1603938000000|2020-10-29 02:20:00|6464.2|6452.2|6460.5|6448.5|6464.7|6452.7|6459.5|6447.5|0
1603938300000|2020-10-29 02:25:00|6461.2|6449.2|6462.7|6450.7|6464.8|6452.8|6460.4|6448.4|0
1603938600000|2020-10-29 02:30:00|6463.1|6451.1|6460.6|6448.6|6464.8|6452.8|6460.6|6448.6|0
1603938900000|2020-10-29 02:35:00|6461|6449|6464.8|6452.8|6464.9|6452.9|6461|6449|0
1603939200000|2020-10-29 02:40:00|6464.9|6452.9|6462.7|6450.7|6464.9|6452.9|6460.6|6448.6|0
1603939500000|2020-10-29 02:45:00|6462.6|6450.6|6458.4|6446.4|6462.7|6450.7|6456.4|6444.4|0
1603939800000|2020-10-29 02:50:00|6458.8|6446.8|6458.4|6446.4|6460.5|6448.5|6456.4|6444.4|0
1603940100000|2020-10-29 02:55:00|6458.5|6446.5|6462.6|6450.6|6462.6|6450.6|6458.5|6446.5|0
1603940400000|2020-10-29 03:00:00|6462.7|6450.7|6458.5|6446.5|6462.7|6450.7|6456.4|6444.4|0
1603940700000|2020-10-29 03:05:00|6458.6|6446.6|6462.8|6450.8|6462.8|6450.8|6458.6|6446.6|0
1603941000000|2020-10-29 03:10:00|6463.5|6451.5|6464.9|6452.9|6466.9|6454.9|6462.8|6450.8|0
1603941300000|2020-10-29 03:15:00|6464.8|6452.8|6464.9|6452.9|6469.1|6457.1|6462.8|6450.8|0
1603941600000|2020-10-29 03:20:00|6465.7|6453.7|6460.6|6448.6|6466.9|6454.9|6460.6|6448.6|0
1603941900000|2020-10-29 03:25:00|6461.4|6449.4|6467.1|6455.1|6467.2|6455.2|6461.4|6449.4|0
1603942200000|2020-10-29 03:30:00|6467.2|6455.2|6469.3|6457.3|6473.5|6461.5|6467.1|6455.1|0
1603942500000|2020-10-29 03:35:00|6468.5|6456.5|6469.2|6457.2|6469.3|6457.3|6465|6453|0
1603942800000|2020-10-29 03:40:00|6468.2|6456.2|6465|6453|6468.2|6456.2|6464|6452|0
1603943100000|2020-10-29 03:45:00|6465.1|6453.1|6469.4|6457.4|6469.4|6457.4|6465.1|6453.1|0
1603943400000|2020-10-29 03:50:00|6470.1|6458.1|6469.4|6457.4|6471.5|6459.5|6469.4|6457.4|0
1603943700000|2020-10-29 03:55:00|6469.3|6457.3|6471.5|6459.5|6471.5|6459.5|6469.3|6457.3|0
1603944000000|2020-10-29 04:00:00|6471.4|6459.4|6471.4|6459.4|6471.5|6459.5|6469.4|6457.4|0
1603944300000|2020-10-29 04:05:00|6472.2|6460.2|6475.6|6463.6|6475.6|6463.6|6471.4|6459.4|0
1603944600000|2020-10-29 04:10:00|6474.8|6462.8|6475.5|6463.5|6477.6|6465.6|6473.5|6461.5|0
1603944900000|2020-10-29 04:15:00|6475.6|6463.6|6475.6|6463.6|6477.6|6465.6|6475.5|6463.5|0
1603945200000|2020-10-29 04:20:00|6474.9|6462.9|6479.8|6467.8|6479.8|6467.8|6473.6|6461.6|0
1603945500000|2020-10-29 04:25:00|6479.1|6467.1|6477.7|6465.7|6479.9|6467.9|6477.7|6465.7|0
1603945800000|2020-10-29 04:30:00|6476.9|6464.9|6475.1|6463.1|6476.9|6464.9|6473|6461|0
1603946100000|2020-10-29 04:35:00|6475.9|6463.9|6475.1|6463.1|6477.2|6465.2|6475.1|6463.1|0
1603946400000|2020-10-29 04:40:00|6475.9|6463.9|6477.7|6465.7|6479.9|6467.9|6475.1|6463.1|0
1603946700000|2020-10-29 04:45:00|6477|6465|6475.8|6463.8|6477.9|6465.9|6473.6|6461.6|0
1603947000000|2020-10-29 04:50:00|6477.9|6465.9|6480|6468|6480|6468|6477.9|6465.9|0
1603947300000|2020-10-29 04:55:00|6480.1|6468.1|6478|6466|6482.1|6470.1|6478|6466|0
1603947600000|2020-10-29 05:00:00|6478.8|6466.8|6475.7|6463.7|6480.1|6468.1|6473.7|6461.7|0
1603947900000|2020-10-29 05:05:00|6476.1|6464.1|6477.8|6465.8|6477.8|6465.8|6475.7|6463.7|0
1603948200000|2020-10-29 05:10:00|6478.2|6466.2|6484.2|6472.2|6484.2|6472.2|6477.8|6465.8|0
1603948500000|2020-10-29 05:15:00|6484.6|6472.6|6482.1|6470.1|6485.2|6473.2|6480|6468|0
1603948800000|2020-10-29 05:20:00|6482|6470|6479.8|6467.8|6484.1|6472.1|6478.9|6466.9|0
1603949100000|2020-10-29 05:25:00|6479.7|6467.7|6481.8|6469.8|6481.8|6469.8|6479.7|6467.7|0
1603949400000|2020-10-29 05:30:00|6481.9|6469.9|6488.2|6476.2|6490.3|6478.3|6480.8|6468.8|0
1603949700000|2020-10-29 05:35:00|6488.6|6476.6|6488.2|6476.2|6490.3|6478.3|6484|6472|0
1603950000000|2020-10-29 05:40:00|6487.4|6475.4|6484|6472|6488.2|6476.2|6483.9|6471.9|0
1603950300000|2020-10-29 05:45:00|6484.1|6472.1|6481.9|6469.9|6484.1|6472.1|6479.8|6467.8|0
1603950600000|2020-10-29 05:50:00|6481.1|6469.1|6484.1|6472.1|6486.3|6474.3|6479.9|6467.9|0
1603950900000|2020-10-29 05:55:00|6484.2|6472.2|6486.1|6474.1|6486.3|6474.3|6483.9|6471.9|0
1603951200000|2020-10-29 06:00:00|6486|6474|6490.8|6478.8|6490.8|6478.8|6482.8|6470.8|0
1603951500000|2020-10-29 06:05:00|6490.7|6478.7|6486.4|6474.4|6490.7|6478.7|6486.3|6474.3|0
1603951800000|2020-10-29 06:10:00|6486.8|6474.8|6488.6|6476.6|6488.6|6476.6|6484.3|6472.3|0
1603952100000|2020-10-29 06:15:00|6488.5|6476.5|6491.2|6479.2|6491.2|6479.2|6488.5|6476.5|0
1603952400000|2020-10-29 06:20:00|6491.4|6479.4|6504.2|6492.2|6506.4|6494.4|6491.4|6479.4|0
1603952700000|2020-10-29 06:25:00|6504.3|6492.3|6502.6|6490.6|6508.4|6496.4|6501.8|6489.8|0
1603953000000|2020-10-29 06:30:00|6502.5|6490.5|6504.7|6492.7|6506.8|6494.8|6502.5|6490.5|0
1603953300000|2020-10-29 06:35:00|6504.6|6492.6|6510.1|6498.1|6518.9|6506.9|6502.6|6490.6|0
1603953600000|2020-10-29 06:40:00|6510.9|6498.9|6509.2|6497.2|6514.2|6502.2|6503.8|6491.8|0
1603953900000|2020-10-29 06:45:00|6508.8|6496.8|6508.5|6496.5|6515.4|6503.4|6507.1|6495.1|0
1603954200000|2020-10-29 06:50:00|6509.2|6497.2|6493.7|6481.7|6510.5|6498.5|6493.7|6481.7|0
1603954500000|2020-10-29 06:55:00|6493.6|6481.6|6487.6|6475.6|6493.8|6481.8|6487.5|6475.5|0
1603954800000|2020-10-29 07:00:00|6486.8|6474.8|6472.2|6467.2|6492.6|6487.2|6465.2|6460.2|119
1603955100000|2020-10-29 07:05:00|6471.7|6466.7|6474.2|6469.2|6474.2|6469.2|6464.7|6459.7|22
1603955400000|2020-10-29 07:10:00|6474.7|6469.7|6479.7|6474.7|6479.7|6474.7|6470.7|6465.7|16
1603955700000|2020-10-29 07:15:00|6479.2|6474.2|6467.7|6462.7|6479.7|6474.7|6464.7|6459.7|18
1603956000000|2020-10-29 07:20:00|6471.2|6466.2|6467.2|6462.2|6471.7|6466.7|6462.2|6457.2|13
1603956300000|2020-10-29 07:25:00|6466.7|6461.7|6462.2|6457.2|6466.7|6461.7|6459.2|6454.2|7
1603956600000|2020-10-29 07:30:00|6461.7|6456.7|6449.7|6444.7|6470.7|6465.7|6449.7|6444.7|26
1603956900000|2020-10-29 07:35:00|6448.7|6443.7|6461.7|6456.7|6461.7|6456.7|6445.2|6440.2|25
1603957200000|2020-10-29 07:40:00|6462.2|6457.2|6457.2|6452.2|6467.7|6462.7|6456.7|6451.7|60
1603957500000|2020-10-29 07:45:00|6457.7|6452.7|6459.2|6454.2|6462.7|6457.7|6449.2|6444.2|11
1603957800000|2020-10-29 07:50:00|6458.7|6453.7|6468.7|6463.7|6468.7|6463.7|6453.2|6448.2|37
1603958100000|2020-10-29 07:55:00|6468.2|6463.2|6477.2|6472.2|6481.7|6476.7|6467.7|6462.7|43
1603958400000|2020-10-29 08:00:00|6478.2|6473.2|6507.2|6502.2|6510.7|6505.7|6473.2|6468.2|636
1603958700000|2020-10-29 08:05:00|6504.2|6499.2|6486.7|6481.7|6517.7|6512.7|6480.7|6475.7|343
1603959000000|2020-10-29 08:10:00|6487.2|6482.2|6457.2|6452.2|6487.7|6482.7|6456.2|6451.2|314
1603959300000|2020-10-29 08:15:00|6457.7|6452.7|6434.2|6429.2|6464.7|6459.7|6432.7|6427.7|240
1603959600000|2020-10-29 08:20:00|6434.7|6429.7|6483.2|6478.2|6485.2|6480.2|6433.7|6428.7|263
1603959900000|2020-10-29 08:25:00|6483.7|6478.7|6449.2|6444.2|6484.2|6479.2|6446.7|6441.7|201
1603960200000|2020-10-29 08:30:00|6448.7|6443.7|6449.2|6444.2|6462.2|6457.2|6438.2|6433.2|314
1603960500000|2020-10-29 08:35:00|6448.7|6443.7|6453.7|6448.7|6459.7|6454.7|6432.7|6427.7|135
1603960800000|2020-10-29 08:40:00|6453.1|6448.1|6457.1|6452.1|6462.6|6457.6|6442.6|6437.6|202
1603961100000|2020-10-29 08:45:00|6454.1|6449.1|6441.6|6436.6|6454.6|6449.6|6434.6|6429.6|113
1603961400000|2020-10-29 08:50:00|6442.6|6437.6|6433.6|6428.6|6442.6|6437.6|6431.6|6426.6|130
1603961700000|2020-10-29 08:55:00|6434.1|6429.1|6425.1|6420.1|6434.1|6429.1|6420.6|6415.6|178
1603962000000|2020-10-29 09:00:00|6425.6|6420.6|6438.6|6433.6|6441.1|6436.1|6422.1|6417.1|154
1603962300000|2020-10-29 09:05:00|6438.1|6433.1|6457.1|6452.1|6457.1|6452.1|6434.1|6429.1|136
1603962600000|2020-10-29 09:10:00|6458.6|6453.6|6441.6|6436.6|6459.6|6454.6|6440.1|6435.1|134
1603962900000|2020-10-29 09:15:00|6441.1|6436.1|6429.1|6424.1|6447.6|6442.6|6427.1|6422.1|104
1603963200000|2020-10-29 09:20:00|6428.6|6423.6|6440.6|6435.6|6443.6|6438.6|6424.6|6419.6|125
1603963500000|2020-10-29 09:25:00|6441.1|6436.1|6443.1|6438.1|6452.6|6447.6|6439.1|6434.1|72
1603963800000|2020-10-29 09:30:00|6442.6|6437.6|6419.6|6414.6|6443.6|6438.6|6419.1|6414.1|158
1603964100000|2020-10-29 09:35:00|6420.1|6415.1|6424.1|6419.1|6431.1|6426.1|6412.1|6407.1|120
1603964400000|2020-10-29 09:40:00|6423.6|6418.6|6423.1|6418.1|6428.6|6423.6|6415.1|6410.1|120
1603964700000|2020-10-29 09:45:00|6423.6|6418.6|6430.6|6425.6|6433.1|6428.1|6422.6|6417.6|102
1603965000000|2020-10-29 09:50:00|6431.1|6426.1|6427.1|6422.1|6433.6|6428.6|6424.1|6419.1|124
1603965300000|2020-10-29 09:55:00|6427.6|6422.6|6437.1|6432.1|6439.6|6434.6|6422.6|6417.6|110
1603965600000|2020-10-29 10:00:00|6436.1|6431.1|6424.6|6419.6|6436.1|6431.1|6424.1|6419.1|142
1603965900000|2020-10-29 10:05:00|6424.1|6419.1|6426.6|6421.6|6436.6|6431.6|6421.1|6416.1|106
1603966200000|2020-10-29 10:10:00|6427.1|6422.1|6416.1|6411.1|6427.1|6422.1|6408.6|6403.6|218
1603966500000|2020-10-29 10:15:00|6415.6|6410.6|6418.1|6413.1|6420.1|6415.1|6408.6|6403.6|129
1603966800000|2020-10-29 10:20:00|6417.1|6412.1|6417.1|6412.1|6432.6|6427.6|6414.1|6409.1|164
1603967100000|2020-10-29 10:25:00|6419.1|6414.1|6412.6|6407.6|6422.6|6417.6|6412.6|6407.6|131
1603967400000|2020-10-29 10:30:00|6413.6|6408.6|6415.6|6410.6|6419.1|6414.1|6408.6|6403.6|79
1603967700000|2020-10-29 10:35:00|6416.1|6411.1|6415.1|6410.1|6416.1|6411.1|6410.6|6405.6|62
1603968000000|2020-10-29 10:40:00|6416.6|6411.6|6421.6|6416.6|6424.1|6419.1|6414.1|6409.1|80
1603968300000|2020-10-29 10:45:00|6421.1|6416.1|6429.1|6424.1|6429.1|6424.1|6415.1|6410.1|94
1603968600000|2020-10-29 10:50:00|6428.1|6423.1|6429.1|6424.1|6431.6|6426.6|6424.1|6419.1|125
1603968900000|2020-10-29 10:55:00|6429.6|6424.6|6427.6|6422.6|6433.6|6428.6|6424.1|6419.1|88
1603969200000|2020-10-29 11:00:00|6427.1|6422.1|6426.1|6421.1|6427.6|6422.6|6415.1|6410.1|94
1603969500000|2020-10-29 11:05:00|6425.6|6420.6|6410.1|6405.1|6425.6|6420.6|6410.1|6405.1|94
1603969800000|2020-10-29 11:10:00|6409.1|6404.1|6388.6|6383.6|6410.6|6405.6|6387.1|6382.1|194
1603970100000|2020-10-29 11:15:00|6390.1|6385.1|6387.1|6382.1|6395.1|6390.1|6381.6|6376.6|105
1603970400000|2020-10-29 11:20:00|6386.6|6381.6|6380.1|6375.1|6391.1|6386.1|6376.1|6371.1|98
1603970700000|2020-10-29 11:25:00|6379.6|6374.6|6379.1|6374.1|6383.6|6378.6|6375.1|6370.1|69
1603971000000|2020-10-29 11:30:00|6378.6|6373.6|6380.1|6375.1|6387.1|6382.1|6377.1|6372.1|96
1603971300000|2020-10-29 11:35:00|6381.1|6376.1|6365.6|6360.6|6386.1|6381.1|6365.1|6360.1|126
1603971600000|2020-10-29 11:40:00|6366.1|6361.1|6360.1|6355.1|6368.6|6363.6|6353.6|6348.6|175
1603971900000|2020-10-29 11:45:00|6361.1|6356.1|6361.1|6356.1|6369.1|6364.1|6359.1|6354.1|144
1603972200000|2020-10-29 11:50:00|6361.6|6356.6|6362.6|6357.6|6364.6|6359.6|6348.6|6343.6|128
1603972500000|2020-10-29 11:55:00|6363.1|6358.1|6349.1|6344.1|6364.1|6359.1|6348.6|6343.6|212
1603972800000|2020-10-29 12:00:00|6348.6|6343.6|6363.1|6358.1|6364.1|6359.1|6348.6|6343.6|78
1603973100000|2020-10-29 12:05:00|6362.6|6357.6|6372.1|6367.1|6372.1|6367.1|6356.1|6351.1|71
1603973400000|2020-10-29 12:10:00|6371.6|6366.6|6371.1|6366.1|6374.1|6369.1|6368.6|6363.6|69
1603973700000|2020-10-29 12:15:00|6370.6|6365.6|6365.1|6360.1|6371.1|6366.1|6363.1|6358.1|75
1603974000000|2020-10-29 12:20:00|6364.6|6359.6|6369.1|6364.1|6372.1|6367.1|6361.1|6356.1|64
1603974300000|2020-10-29 12:25:00|6369.6|6364.6|6376.6|6371.6|6376.6|6371.6|6365.1|6360.1|56
1603974600000|2020-10-29 12:30:00|6377.1|6372.1|6380.6|6375.6|6384.1|6379.1|6372.1|6367.1|92
1603974900000|2020-10-29 12:35:00|6380.1|6375.1|6383.1|6378.1|6388.6|6383.6|6378.6|6373.6|75
1603975200000|2020-10-29 12:40:00|6383.4|6378.4|6380.9|6375.9|6383.9|6378.9|6376.4|6371.4|54
1603975500000|2020-10-29 12:45:00|6379.4|6374.4|6379.9|6374.9|6391.4|6386.4|6366.4|6361.4|151
1603975800000|2020-10-29 12:50:00|6380.4|6375.4|6386.4|6381.4|6392.4|6387.4|6378.4|6373.4|107
1603976100000|2020-10-29 12:55:00|6387.4|6382.4|6392.9|6387.9|6395.4|6390.4|6380.9|6375.9|53
1603976400000|2020-10-29 13:00:00|6390.4|6385.4|6387.4|6382.4|6392.4|6387.4|6383.4|6378.4|76
1603976700000|2020-10-29 13:05:00|6386.9|6381.9|6369.9|6364.9|6387.4|6382.4|6368.4|6363.4|75
1603977000000|2020-10-29 13:10:00|6370.4|6365.4|6376.4|6371.4|6377.9|6372.9|6366.4|6361.4|64
1603977300000|2020-10-29 13:15:00|6376.9|6371.9|6377.9|6372.9|6385.9|6380.9|6375.4|6370.4|103
1603977600000|2020-10-29 13:20:00|6378.4|6373.4|6384.4|6379.4|6384.4|6379.4|6373.9|6368.9|57
1603977900000|2020-10-29 13:25:00|6383.9|6378.9|6364.4|6359.4|6383.9|6378.9|6363.9|6358.9|147
1603978200000|2020-10-29 13:30:00|6365.4|6360.4|6357.9|6352.9|6370.9|6365.9|6357.9|6352.9|244
1603978500000|2020-10-29 13:35:00|6357.4|6352.4|6340.9|6335.9|6363.4|6358.4|6340.9|6335.9|245
1603978800000|2020-10-29 13:40:00|6340.4|6335.4|6337.9|6332.9|6343.4|6338.4|6331.9|6326.9|150
1603979100000|2020-10-29 13:45:00|6338.4|6333.4|6356.9|6351.9|6365.9|6360.9|6331.4|6326.4|274
1603979400000|2020-10-29 13:50:00|6356.4|6351.4|6394.4|6389.4|6394.9|6389.9|6351.9|6346.9|315
1603979700000|2020-10-29 13:55:00|6393.4|6388.4|6408.4|6403.4|6411.4|6406.4|6386.9|6381.9|414
1603980000000|2020-10-29 14:00:00|6407.9|6402.9|6417.4|6412.4|6421.4|6416.4|6397.9|6392.9|416
1603980300000|2020-10-29 14:05:00|6416.9|6411.9|6413.4|6408.4|6418.9|6413.9|6407.9|6402.9|170
1603980600000|2020-10-29 14:10:00|6413.9|6408.9|6393.9|6388.9|6420.4|6415.4|6389.4|6384.4|164
1603980900000|2020-10-29 14:15:00|6394.4|6389.4|6403.9|6398.9|6409.9|6404.9|6387.9|6382.9|124
1603981200000|2020-10-29 14:20:00|6404.4|6399.4|6424.4|6419.4|6426.4|6421.4|6396.9|6391.9|243
1603981500000|2020-10-29 14:25:00|6424.9|6419.9|6431.4|6426.4|6435.4|6430.4|6420.9|6415.9|163
1603981800000|2020-10-29 14:30:00|6432.4|6427.4|6435.4|6430.4|6440.4|6435.4|6422.9|6417.9|232
1603982100000|2020-10-29 14:35:00|6434.4|6429.4|6444.4|6439.4|6444.4|6439.4|6425.9|6420.9|137
1603982400000|2020-10-29 14:40:00|6443.9|6438.9|6441.9|6436.9|6445.9|6440.9|6429.4|6424.4|205
1603982700000|2020-10-29 14:45:00|6442.4|6437.4|6442.9|6437.9|6452.4|6447.4|6439.4|6434.4|215
1603983000000|2020-10-29 14:50:00|6443.4|6438.4|6428.9|6423.9|6446.9|6441.9|6426.4|6421.4|123
1603983300000|2020-10-29 14:55:00|6428.4|6423.4|6411.4|6406.4|6433.4|6428.4|6408.9|6403.9|317
1603983600000|2020-10-29 15:00:00|6411.9|6406.9|6406.9|6401.9|6420.4|6415.4|6404.4|6399.4|224
1603983900000|2020-10-29 15:05:00|6406.4|6401.4|6414.9|6409.9|6423.9|6418.9|6401.4|6396.4|155
1603984200000|2020-10-29 15:10:00|6414.6|6409.6|6430.1|6425.1|6432.1|6427.1|6410.1|6405.1|133
1603984500000|2020-10-29 15:15:00|6428.6|6423.6|6440.6|6435.6|6445.1|6440.1|6423.1|6418.1|237
1603984800000|2020-10-29 15:20:00|6440.1|6435.1|6446.1|6441.1|6446.1|6441.1|6437.1|6432.1|95
1603985100000|2020-10-29 15:25:00|6445.6|6440.6|6440.1|6435.1|6459.6|6454.6|6439.1|6434.1|167
1603985400000|2020-10-29 15:30:00|6439.1|6434.1|6424.1|6419.1|6443.6|6438.6|6424.1|6419.1|184
1603985700000|2020-10-29 15:35:00|6423.6|6418.6|6435.1|6430.1|6435.1|6430.1|6420.1|6415.1|262
1603986000000|2020-10-29 15:40:00|6435.6|6430.6|6419.1|6414.1|6435.6|6430.6|6419.1|6414.1|144
1603986300000|2020-10-29 15:45:00|6419.6|6414.6|6423.6|6418.6|6426.6|6421.6|6414.6|6409.6|267
1603986600000|2020-10-29 15:50:00|6422.6|6417.6|6417.6|6412.6|6422.6|6417.6|6415.1|6410.1|253
1603986900000|2020-10-29 15:55:00|6418.6|6413.6|6410.1|6405.1|6426.1|6421.1|6404.1|6399.1|263
1603987200000|2020-10-29 16:00:00|6409.6|6404.6|6400.1|6395.1|6415.1|6410.1|6400.1|6395.1|188
1603987500000|2020-10-29 16:05:00|6400.6|6395.6|6407.1|6402.1|6411.6|6406.6|6400.1|6395.1|128
1603987800000|2020-10-29 16:10:00|6406.1|6401.1|6421.1|6416.1|6421.1|6416.1|6406.1|6401.1|166
1603988100000|2020-10-29 16:15:00|6420.6|6415.6|6420.1|6415.1|6424.1|6419.1|6418.1|6413.1|157
1603988400000|2020-10-29 16:20:00|6420.6|6415.6|6405.6|6400.6|6421.6|6416.6|6405.1|6400.1|176
1603988700000|2020-10-29 16:25:00|6406.1|6401.1|6405.1|6400.1|6418.1|6413.1|6403.6|6398.6|532
1603989000000|2020-10-29 16:30:00|6404.1|6397.1|6419.1|6412.1|6423.1|6416.1|6404.1|6397.1|562
1603989300000|2020-10-29 16:35:00|6420.1|6413.1|6420.1|6413.1|6426.1|6419.1|6417.1|6410.1|358
1603989600000|2020-10-29 16:40:00|6422.1|6415.1|6418.1|6410.1|6426.1|6419.1|6418.1|6410.1|59
1603989900000|2020-10-29 16:45:00|6417.1|6411.1|6418.1|6410.1|6420.1|6413.1|6414.1|6406.1|28
1603990200000|2020-10-29 16:50:00|6417.1|6411.1|6415.1|6407.1|6420.1|6412.1|6414.1|6407.1|52
1603990500000|2020-10-29 16:55:00|6414.1|6405.1|6412.1|6405.1|6415.1|6408.1|6411.1|6404.1|29
1603990800000|2020-10-29 17:00:00|6414.1|6406.1|6410.1|6402.1|6416.1|6410.1|6409.1|6402.1|10
1603991100000|2020-10-29 17:05:00|6408.1|6403.1|6402.1|6394.1|6409.1|6403.1|6402.1|6394.1|18
1603991400000|2020-10-29 17:10:00|6401.1|6393.1|6405.1|6397.1|6405.1|6397.1|6401.1|6393.1|26
1603991700000|2020-10-29 17:15:00|6404.1|6395.1|6405.1|6397.1|6405.1|6397.1|6399.1|6392.1|8
1603992000000|2020-10-29 17:20:00|6404.1|6398.1|6414.1|6406.1|6414.1|6406.1|6404.1|6397.1|39
1603992300000|2020-10-29 17:25:00|6415.1|6407.1|6422.1|6415.1|6422.1|6415.1|6413.1|6406.1|33
1603992600000|2020-10-29 17:30:00|6421.1|6414.1|6432.1|6424.1|6432.1|6426.1|6421.1|6414.1|41
1603992900000|2020-10-29 17:35:00|6431.1|6423.1|6428.1|6420.1|6433.1|6425.1|6426.1|6418.1|13
1603993200000|2020-10-29 17:40:00|6429.1|6421.1|6433.1|6425.1|6435.1|6427.1|6429.1|6421.1|10
1603993500000|2020-10-29 17:45:00|6434.1|6426.1|6429.1|6421.1|6434.1|6427.1|6427.1|6420.1|51
1603993800000|2020-10-29 17:50:00|6428.1|6422.1|6437.1|6429.1|6437.1|6429.1|6428.1|6421.1|17
1603994100000|2020-10-29 17:55:00|6435.1|6430.1|6439.1|6433.1|6439.1|6433.1|6434.1|6426.1|10
1603994400000|2020-10-29 18:00:00|6440.1|6434.1|6448.1|6442.1|6449.1|6442.1|6440.1|6434.1|36
1603994700000|2020-10-29 18:05:00|6449.1|6441.1|6456.1|6448.1|6457.1|6450.1|6448.1|6441.1|29
1603995000000|2020-10-29 18:10:00|6455.1|6449.1|6452.1|6444.1|6455.1|6449.1|6450.1|6442.1|20
1603995300000|2020-10-29 18:15:00|6453.1|6445.1|6458.1|6450.1|6459.1|6450.1|6450.1|6443.1|27
1603995600000|2020-10-29 18:20:00|6457.1|6448.1|6455.1|6448.1|6457.1|6448.1|6451.1|6443.1|11
1603995900000|2020-10-29 18:25:00|6456.1|6449.1|6453.1|6445.1|6456.1|6449.1|6453.1|6445.1|3
1603996200000|2020-10-29 18:30:00|6452.1|6446.1|6454.1|6447.1|6454.1|6447.1|6448.1|6441.1|12
1603996500000|2020-10-29 18:35:00|6453.1|6444.1|6441.1|6434.1|6454.1|6445.1|6441.1|6433.1|26
1603996800000|2020-10-29 18:40:00|6443.1|6435.1|6445.1|6437.1|6448.1|6440.1|6443.1|6435.1|7
1603997100000|2020-10-29 18:45:00|6444.1|6438.1|6439.1|6431.1|6445.1|6438.1|6438.1|6431.1|12
1603997400000|2020-10-29 18:50:00|6438.1|6430.1|6442.1|6435.1|6442.1|6435.1|6437.1|6429.1|6
1603997700000|2020-10-29 18:55:00|6443.1|6436.1|6450.1|6438.1|6450.1|6442.1|6443.1|6433.1|18
1603998000000|2020-10-29 19:00:00|6450.3|6438.3|6454.5|6442.5|6456.8|6444.8|6446.7|6434.7|0
1603998300000|2020-10-29 19:05:00|6454.4|6442.4|6449.9|6437.9|6456.9|6444.9|6449.7|6437.7|0
1603998600000|2020-10-29 19:10:00|6449.8|6437.8|6445.2|6433.2|6452.1|6440.1|6443.2|6431.2|0
1603998900000|2020-10-29 19:15:00|6445.1|6433.1|6447.2|6435.2|6447.3|6435.3|6437.9|6425.9|0
1603999200000|2020-10-29 19:20:00|6447.1|6435.1|6451.5|6439.5|6451.6|6439.6|6444.8|6432.8|0
1603999500000|2020-10-29 19:25:00|6451.3|6439.3|6449.9|6437.9|6456.1|6444.1|6445.3|6433.3|0
1603999800000|2020-10-29 19:30:00|6450|6438|6450.3|6438.3|6454|6442|6449|6437|0
1604000100000|2020-10-29 19:35:00|6451.3|6439.3|6451|6439|6451.3|6439.3|6446.6|6434.6|0
1604000400000|2020-10-29 19:40:00|6450.9|6438.9|6448.7|6436.7|6453.6|6441.6|6446.5|6434.5|0
1604000700000|2020-10-29 19:45:00|6448.8|6436.8|6454.5|6442.5|6460.5|6448.5|6446.5|6434.5|0
1604001000000|2020-10-29 19:50:00|6454.7|6442.7|6455.3|6443.3|6464.3|6452.3|6449.4|6437.4|0
1604001300000|2020-10-29 19:55:00|6455.1|6443.1|6431.7|6419.7|6455.2|6443.2|6431.7|6419.7|0
1604001600000|2020-10-29 20:00:00|6432.2|6420.2|6432.4|6420.4|6441.1|6429.1|6426.8|6414.8|0
1604001900000|2020-10-29 20:05:00|6432.5|6420.5|6434.7|6422.7|6441.8|6429.8|6432.5|6420.5|0
1604002200000|2020-10-29 20:10:00|6434.6|6422.6|6420.7|6408.7|6437.1|6425.1|6415.9|6403.9|0
1604002500000|2020-10-29 20:15:00|6420.8|6408.8|6420.8|6408.8|6422.6|6410.6|6420.8|6408.8|0
1604002800000|2020-10-29 20:20:00|6422.6|6410.6|6420.8|6408.8|6422.6|6410.6|6420.8|6408.8|0
1604003100000|2020-10-29 20:25:00|6418.9|6406.9|6420.8|6408.8|6420.8|6408.8|6418.9|6406.9|0
1604003400000|2020-10-29 20:30:00|6420.9|6408.9|6400.4|6388.4|6423.2|6411.2|6395.6|6383.6|0
1604003700000|2020-10-29 20:35:00|6400.3|6388.3|6400.7|6388.7|6402.6|6390.6|6394.9|6382.9|0
1604004000000|2020-10-29 20:40:00|6400.8|6388.8|6410.1|6398.1|6417.8|6405.8|6400.5|6388.5|0
1604004300000|2020-10-29 20:45:00|6410.2|6398.2|6410|6398|6414.1|6402.1|6408.1|6396.1|0
1604004600000|2020-10-29 20:50:00|6410.1|6398.1|6400|6388|6410.2|6398.2|6399.8|6387.8|0
1604004900000|2020-10-29 20:55:00|6401.9|6389.9|6404.9|6392.9|6407.1|6395.1|6399.9|6387.9|0
1604005200000|2020-10-29 21:00:00|6403.7|6391.7|6403.9|6391.9|6403.9|6391.9|6401.6|6389.6|0
1604005500000|2020-10-29 21:05:00|6403.7|6391.7|6404.9|6392.9|6406.5|6394.5|6403.7|6391.7|0
1604005800000|2020-10-29 21:10:00|6405.1|6393.1|6405.5|6393.5|6406.7|6394.7|6405.1|6393.1|0
1604006100000|2020-10-29 21:15:00|6405.7|6393.7|6404|6392|6406.8|6394.8|6403.8|6391.8|0
1604006400000|2020-10-29 21:20:00|6403.6|6391.6|6401.9|6389.9|6403.6|6391.6|6400.1|6388.1|0
1604006700000|2020-10-29 21:25:00|6402.1|6390.1|6403.8|6391.8|6404|6392|6401.9|6389.9|0
1604007000000|2020-10-29 21:30:00|6404|6392|6403.6|6391.6|6404|6392|6403.2|6391.2|0
1604007300000|2020-10-29 21:35:00|6403.4|6391.4|6404.2|6392.2|6404.2|6392.2|6402.6|6390.6|0
1604007600000|2020-10-29 21:40:00|6404.4|6392.4|6404.8|6392.8|6405|6393|6404.2|6392.2|0
1604007900000|2020-10-29 21:45:00|6404.6|6392.6|6404.6|6392.6|6405|6393|6404.2|6392.2|0
1604008200000|2020-10-29 21:50:00|6404.4|6392.4|6404.8|6392.8|6405|6393|6404.4|6392.4|0
1604008500000|2020-10-29 21:55:00|6405.2|6393.2|6402.5|6390.5|6405.8|6393.8|6402.3|6390.3|0
1604008800000|2020-10-29 22:00:00|6401.2|6389.2|6403|6391|6403.9|6391.9|6391.4|6379.4|0
1604009100000|2020-10-29 22:05:00|6403.1|6391.1|6394.2|6382.2|6405.6|6393.6|6392.4|6380.4|0
1604009400000|2020-10-29 22:10:00|6394.4|6382.4|6402.8|6390.8|6404.3|6392.3|6393.5|6381.5|0
1604009700000|2020-10-29 22:15:00|6402.6|6390.6|6404.1|6392.1|6405|6393|6401.5|6389.5|0
1604010000000|2020-10-29 22:20:00|6404.5|6392.5|6407.1|6395.1|6407.5|6395.5|6402.4|6390.4|0
1604010300000|2020-10-29 22:25:00|6407.5|6395.5|6398.2|6386.2|6407.5|6395.5|6391.6|6379.6|0
1604010600000|2020-10-29 22:30:00|6397.8|6385.8|6400.5|6388.5|6400.9|6388.9|6394.4|6382.4|0
1604010900000|2020-10-29 22:35:00|6400.3|6388.3|6393.5|6381.5|6400.9|6388.9|6393.5|6381.5|0
1604011200000|2020-10-29 22:40:00|6393.7|6381.7|6397|6385|6400|6388|6393.7|6381.7|0
1604011500000|2020-10-29 22:45:00|6397.2|6385.2|6403.6|6391.6|6404.1|6392.1|6396.1|6384.1|0
1604011800000|2020-10-29 22:50:00|6403.7|6391.7|6401.5|6389.5|6404.9|6392.9|6400.9|6388.9|0
1604012100000|2020-10-29 22:55:00|6401.9|6389.9|6401|6389|6403.6|6391.6|6400.4|6388.4|0
1604012400000|2020-10-29 23:00:00|6401.2|6389.2|6408.4|6396.4|6410.1|6398.1|6400.2|6388.2|0
1604012700000|2020-10-29 23:05:00|6408.3|6396.3|6413.6|6401.6|6414|6402|6407.9|6395.9|0
1604013000000|2020-10-29 23:10:00|6413.5|6401.5|6413.1|6401.1|6413.6|6401.6|6410.5|6398.5|0
1604013300000|2020-10-29 23:15:00|6413.3|6401.3|6414.9|6402.9|6415.9|6403.9|6411|6399|0
1604013600000|2020-10-29 23:20:00|6415.1|6403.1|6411.8|6399.8|6415.3|6403.3|6411.8|6399.8|0
1604013900000|2020-10-29 23:25:00|6411.6|6399.6|6411.5|6399.5|6413.5|6401.5|6411|6399|0
1604014200000|2020-10-29 23:30:00|6411.6|6399.6|6418.9|6406.9|6419.5|6407.5|6411.6|6399.6|0
1604014500000|2020-10-29 23:35:00|6419.1|6407.1|6416.5|6404.5|6419.5|6407.5|6416.5|6404.5|0
1604014800000|2020-10-29 23:40:00|6416.7|6404.7|6415.4|6403.4|6418.8|6406.8|6415.2|6403.2|0
1604015100000|2020-10-29 23:45:00|6415.6|6403.6|6415.2|6403.2|6418.8|6406.8|6414.1|6402.1|0
1604015400000|2020-10-29 23:50:00|6415.4|6403.4|6411.7|6399.7|6416|6404|6411.3|6399.3|0
1604015700000|2020-10-29 23:55:00|6411.9|6399.9|6411.3|6399.3|6413.9|6401.9|6410|6398|0
1604016000000|2020-10-30 00:00:00|6411.1|6399.1|6406.6|6394.6|6413.4|6401.4|6399.5|6387.5|0
1604016300000|2020-10-30 00:05:00|6406.7|6394.7|6408.8|6396.8|6410.1|6398.1|6405.6|6393.6|0
1604016600000|2020-10-30 00:10:00|6409|6397|6408.8|6396.8|6410.1|6398.1|6405.7|6393.7|0
1604016900000|2020-10-30 00:15:00|6408.7|6396.7|6399.5|6387.5|6414.2|6402.2|6399.5|6387.5|0
1604017200000|2020-10-30 00:20:00|6399.6|6387.6|6402.2|6390.2|6405.9|6393.9|6398.9|6386.9|0
1604017500000|2020-10-30 00:25:00|6402.3|6390.3|6404.4|6392.4|6406.5|6394.5|6402.2|6390.2|0
1604017800000|2020-10-30 00:30:00|6404|6392|6406.4|6394.4|6406.5|6394.5|6402.2|6390.2|0
1604018100000|2020-10-30 00:35:00|6406.3|6394.3|6408.5|6396.5|6410.6|6398.6|6404.2|6392.2|0
1604018400000|2020-10-30 00:40:00|6408.4|6396.4|6403.1|6391.1|6408.5|6396.5|6403.1|6391.1|0
1604018700000|2020-10-30 00:45:00|6403.5|6391.5|6399.9|6387.9|6404.2|6392.2|6397.8|6385.8|0
1604019000000|2020-10-30 00:50:00|6400|6388|6398|6386|6402.2|6390.2|6398|6386|0
1604019300000|2020-10-30 00:55:00|6397.9|6385.9|6388.4|6376.4|6397.9|6385.9|6386.3|6374.3|0
1604019600000|2020-10-30 01:00:00|6388.5|6376.5|6396.9|6384.9|6399.1|6387.1|6387.3|6375.3|0
1604019900000|2020-10-30 01:05:00|6394.8|6382.8|6399|6387|6400.1|6388.1|6390.5|6378.5|0
1604020200000|2020-10-30 01:10:00|6399.1|6387.1|6399|6387|6401.2|6389.2|6396.9|6384.9|0
1604020500000|2020-10-30 01:15:00|6398.6|6386.6|6393.1|6381.1|6399.3|6387.3|6391|6379|0
1604020800000|2020-10-30 01:20:00|6393|6381|6382.4|6370.4|6393|6381|6380.4|6368.4|0
1604021100000|2020-10-30 01:25:00|6382.5|6370.5|6372.3|6360.3|6382.5|6370.5|6372.3|6360.3|0
1604021400000|2020-10-30 01:30:00|6373.1|6361.1|6382.9|6370.9|6385|6373|6373.1|6361.1|0
1604021700000|2020-10-30 01:35:00|6381.8|6369.8|6385.1|6373.1|6387.1|6375.1|6376.6|6364.6|0
1604022000000|2020-10-30 01:40:00|6385|6373|6382.9|6370.9|6386|6374|6380.7|6368.7|0
1604022300000|2020-10-30 01:45:00|6383.6|6371.6|6389.2|6377.2|6393.4|6381.4|6383.6|6371.6|0
1604022600000|2020-10-30 01:50:00|6390|6378|6391.2|6379.2|6391.3|6379.3|6387|6375|0
1604022900000|2020-10-30 01:55:00|6391.1|6379.1|6397.4|6385.4|6399.6|6387.6|6391.1|6379.1|0
1604023200000|2020-10-30 02:00:00|6396.6|6384.6|6387.2|6375.2|6397.4|6385.4|6387.1|6375.1|0
1604023500000|2020-10-30 02:05:00|6387.3|6375.3|6385.1|6373.1|6389.3|6377.3|6385|6373|0
1604023800000|2020-10-30 02:10:00|6385.2|6373.2|6391.5|6379.5|6391.5|6379.5|6385.1|6373.1|0
1604024100000|2020-10-30 02:15:00|6391.1|6379.1|6391.6|6379.6|6393.7|6381.7|6390.5|6378.5|0
1604024400000|2020-10-30 02:20:00|6391.5|6379.5|6385.2|6373.2|6391.6|6379.6|6383.1|6371.1|0
1604024700000|2020-10-30 02:25:00|6384.4|6372.4|6387.4|6375.4|6387.4|6375.4|6382.1|6370.1|0
1604025000000|2020-10-30 02:30:00|6386.6|6374.6|6385.8|6373.8|6387.9|6375.9|6385.3|6373.3|0
1604025300000|2020-10-30 02:35:00|6386.6|6374.6|6388.8|6376.8|6390|6378|6385.6|6373.6|0
1604025600000|2020-10-30 02:40:00|6388.7|6376.7|6389.8|6377.8|6389.8|6377.8|6387.7|6375.7|0
1604025900000|2020-10-30 02:45:00|6389.7|6377.7|6391.9|6379.9|6391.9|6379.9|6387.7|6375.7|0
1604026200000|2020-10-30 02:50:00|6391.8|6379.8|6385.4|6373.4|6391.8|6379.8|6385.4|6373.4|0
1604026500000|2020-10-30 02:55:00|6385.5|6373.5|6383.2|6371.2|6385.5|6373.5|6382.2|6370.2|0
1604026800000|2020-10-30 03:00:00|6383.3|6371.3|6388.5|6376.5|6389.5|6377.5|6383.2|6371.2|0
1604027100000|2020-10-30 03:05:00|6388.1|6376.1|6391.6|6379.6|6393.7|6381.7|6387.4|6375.4|0
1604027400000|2020-10-30 03:10:00|6392.4|6380.4|6392.6|6380.6|6393.7|6381.7|6389.4|6377.4|0
1604027700000|2020-10-30 03:15:00|6393|6381|6393.7|6381.7|6393.7|6381.7|6387.3|6375.3|0
1604028000000|2020-10-30 03:20:00|6394.4|6382.4|6395.7|6383.7|6395.8|6383.8|6393.6|6381.6|0
1604028300000|2020-10-30 03:25:00|6394.9|6382.9|6393.6|6381.6|6395.8|6383.8|6393.6|6381.6|0
1604028600000|2020-10-30 03:30:00|6393.7|6381.7|6400|6388|6400|6388|6393.7|6381.7|0
1604028900000|2020-10-30 03:35:00|6399.6|6387.6|6395.8|6383.8|6400|6388|6393.7|6381.7|0
1604029200000|2020-10-30 03:40:00|6393.7|6381.7|6393.7|6381.7|6395.8|6383.8|6393.7|6381.7|0
1604029500000|2020-10-30 03:45:00|6393.8|6381.8|6396.9|6384.9|6396.9|6384.9|6393.6|6381.6|0
1604029800000|2020-10-30 03:50:00|6396.5|6384.5|6400|6388|6402|6390|6395.8|6383.8|0
1604030100000|2020-10-30 03:55:00|6399.9|6387.9|6399.9|6387.9|6400|6388|6399.9|6387.9|0
1604030400000|2020-10-30 04:00:00|6400|6388|6403|6391|6407.1|6395.1|6400|6388|0
1604030700000|2020-10-30 04:05:00|6403.7|6391.7|6405|6393|6407.1|6395.1|6403|6391|0
1604031000000|2020-10-30 04:10:00|6405.1|6393.1|6403|6391|6407.1|6395.1|6403|6391|0
1604031300000|2020-10-30 04:15:00|6403.8|6391.8|6405.1|6393.1|6407.2|6395.2|6403.8|6391.8|0
1604031600000|2020-10-30 04:20:00|6405|6393|6402.9|6390.9|6407.2|6395.2|6402.9|6390.9|0
1604031900000|2020-10-30 04:25:00|6403.7|6391.7|6400.8|6388.8|6405|6393|6400.8|6388.8|0
1604032200000|2020-10-30 04:30:00|6400.9|6388.9|6398.8|6386.8|6403|6391|6397.8|6385.8|0
1604032500000|2020-10-30 04:35:00|6398.9|6386.9|6392.6|6380.6|6398.9|6386.9|6392.6|6380.6|0
1604032800000|2020-10-30 04:40:00|6392.5|6380.5|6392.6|6380.6|6396.8|6384.8|6390.5|6378.5|0
1604033100000|2020-10-30 04:45:00|6392.7|6380.7|6385.3|6373.3|6392.7|6380.7|6384.3|6372.3|0
1604033400000|2020-10-30 04:50:00|6384.9|6372.9|6382|6370|6386.4|6374.4|6382|6370|0
1604033700000|2020-10-30 04:55:00|6381.6|6369.6|6383.2|6371.2|6385.4|6373.4|6379.1|6367.1|0
1604034000000|2020-10-30 05:00:00|6383.3|6371.3|6383.3|6371.3|6385.4|6373.4|6381.1|6369.1|0
1604034300000|2020-10-30 05:05:00|6383.7|6371.7|6379|6367|6384.3|6372.3|6379|6367|0
1604034600000|2020-10-30 05:10:00|6379.1|6367.1|6366.3|6354.3|6381.1|6369.1|6366.2|6354.2|0
1604034900000|2020-10-30 05:15:00|6366.2|6354.2|6352.6|6340.6|6366.2|6354.2|6350.3|6338.3|0
1604035200000|2020-10-30 05:20:00|6353.4|6341.4|6350.8|6338.8|6357|6345|6348.7|6336.7|0
1604035500000|2020-10-30 05:25:00|6350.4|6338.4|6341.5|6329.5|6350.8|6338.8|6338.9|6326.9|0
1604035800000|2020-10-30 05:30:00|6342.2|6330.2|6344.7|6332.7|6346.8|6334.8|6341.4|6329.4|0
1604036100000|2020-10-30 05:35:00|6344.6|6332.6|6321.4|6309.4|6344.6|6332.6|6321.4|6309.4|0
1604036400000|2020-10-30 05:40:00|6321.8|6309.8|6316.7|6304.7|6323.1|6311.1|6316.4|6304.4|0
1604036700000|2020-10-30 05:45:00|6316.6|6304.6|6313.8|6301.8|6316.9|6304.9|6311.6|6299.6|0
1604037000000|2020-10-30 05:50:00|6313.7|6301.7|6321.1|6309.1|6322.2|6310.2|6311.1|6299.1|0
1604037300000|2020-10-30 05:55:00|6321.2|6309.2|6311.4|6299.4|6322.2|6310.2|6311.4|6299.4|0
1604037600000|2020-10-30 06:00:00|6311.3|6299.3|6287.7|6275.7|6314|6302|6285.5|6273.5|0
1604037900000|2020-10-30 06:05:00|6288.5|6276.5|6291.9|6279.9|6295.8|6283.8|6287.4|6275.4|0
1604038200000|2020-10-30 06:10:00|6291.8|6279.8|6282.3|6270.3|6291.9|6279.9|6271.5|6259.5|0
1604038500000|2020-10-30 06:15:00|6282.2|6270.2|6293.5|6281.5|6294.5|6282.5|6280.1|6268.1|0
1604038800000|2020-10-30 06:20:00|6293.4|6281.4|6310.8|6298.8|6310.9|6298.9|6291.4|6279.4|0
1604039100000|2020-10-30 06:25:00|6310.4|6298.4|6304.3|6292.3|6310.8|6298.8|6299.8|6287.8|0
1604039400000|2020-10-30 06:30:00|6305.1|6293.1|6316|6304|6316|6304|6304.2|6292.2|0
1604039700000|2020-10-30 06:35:00|6316.8|6304.8|6315.9|6303.9|6318.5|6306.5|6309.6|6297.6|0
1604040000000|2020-10-30 06:40:00|6316.9|6304.9|6322.8|6310.8|6324.3|6312.3|6316.9|6304.9|0
1604040300000|2020-10-30 06:45:00|6322.7|6310.7|6304|6292|6322.8|6310.8|6298.7|6286.7|0
1604040600000|2020-10-30 06:50:00|6303.6|6291.6|6304|6292|6310.4|6298.4|6302|6290|0
1604040900000|2020-10-30 06:55:00|6303.9|6291.9|6309.9|6297.9|6312|6300|6301.8|6289.8|0
1604041200000|2020-10-30 07:00:00|6311.7|6299.7|6335.6|6330.6|6338.1|6333.1|6308.1|6299.7|120
1604041500000|2020-10-30 07:05:00|6335.1|6330.1|6345.6|6340.6|6346.6|6341.6|6333.1|6328.1|36
1604041800000|2020-10-30 07:10:00|6349.1|6344.1|6350.1|6345.1|6360.6|6355.6|6345.6|6340.6|19
1604042100000|2020-10-30 07:15:00|6349.1|6344.1|6350.1|6345.1|6358.1|6353.1|6349.1|6344.1|14
1604042400000|2020-10-30 07:20:00|6351.1|6346.1|6346.1|6341.1|6354.6|6349.6|6346.1|6341.1|20
1604042700000|2020-10-30 07:25:00|6346.6|6341.6|6351.6|6346.6|6358.1|6353.1|6344.6|6339.6|21
1604043000000|2020-10-30 07:30:00|6352.1|6347.1|6366.1|6361.1|6367.6|6362.6|6352.1|6347.1|15
1604043300000|2020-10-30 07:35:00|6366.6|6361.6|6374.1|6369.1|6374.1|6369.1|6362.6|6357.6|13
1604043600000|2020-10-30 07:40:00|6373.6|6368.6|6364.6|6359.6|6373.6|6368.6|6361.1|6356.1|29
1604043900000|2020-10-30 07:45:00|6365.1|6360.1|6359.1|6354.1|6371.6|6366.6|6359.1|6354.1|24
1604044200000|2020-10-30 07:50:00|6358.1|6353.1|6349.1|6344.1|6358.6|6353.6|6348.1|6343.1|34
1604044500000|2020-10-30 07:55:00|6348.6|6343.6|6353.1|6348.1|6355.6|6350.6|6343.1|6338.1|56
1604044800000|2020-10-30 08:00:00|6355.6|6350.6|6382.6|6377.6|6386.1|6381.1|6351.6|6346.6|714
1604045100000|2020-10-30 08:05:00|6383.1|6378.1|6389.1|6384.1|6389.6|6384.6|6366.1|6361.1|429
1604045400000|2020-10-30 08:10:00|6391.1|6386.1|6391.6|6386.6|6391.6|6386.6|6373.6|6368.6|318
1604045700000|2020-10-30 08:15:00|6390.1|6385.1|6410.6|6405.6|6411.6|6406.6|6388.6|6383.6|260
1604046000000|2020-10-30 08:20:00|6406.6|6401.6|6409.6|6404.6|6413.6|6408.6|6396.1|6391.1|167
1604046300000|2020-10-30 08:25:00|6410.1|6405.1|6412.6|6407.6|6416.1|6411.1|6392.1|6387.1|197
1604046600000|2020-10-30 08:30:00|6413.1|6408.1|6426.1|6421.1|6426.6|6421.6|6404.6|6399.6|160
1604046900000|2020-10-30 08:35:00|6425.1|6420.1|6421.1|6416.1|6434.1|6429.1|6416.1|6411.1|191
1604047200000|2020-10-30 08:40:00|6422.4|6417.4|6402.9|6397.9|6422.4|6417.4|6401.4|6396.4|130
1604047500000|2020-10-30 08:45:00|6402.4|6397.4|6406.9|6401.9|6414.4|6409.4|6400.9|6395.9|125
1604047800000|2020-10-30 08:50:00|6406.4|6401.4|6399.9|6394.9|6417.4|6412.4|6398.4|6393.4|139
1604048100000|2020-10-30 08:55:00|6399.4|6394.4|6410.9|6405.9|6418.4|6413.4|6395.4|6390.4|129
1604048400000|2020-10-30 09:00:00|6409.9|6404.9|6419.4|6414.4|6421.9|6416.9|6409.4|6404.4|91
1604048700000|2020-10-30 09:05:00|6419.9|6414.9|6417.9|6412.9|6419.9|6414.9|6403.4|6398.4|104
1604049000000|2020-10-30 09:10:00|6417.4|6412.4|6413.9|6408.9|6420.4|6415.4|6413.4|6408.4|121
1604049300000|2020-10-30 09:15:00|6413.4|6408.4|6453.9|6448.9|6455.4|6450.4|6410.9|6405.9|233
1604049600000|2020-10-30 09:20:00|6457.4|6452.4|6450.9|6445.9|6465.4|6460.4|6449.9|6444.9|192
1604049900000|2020-10-30 09:25:00|6449.4|6444.4|6446.4|6441.4|6455.4|6450.4|6443.9|6438.9|148
1604050200000|2020-10-30 09:30:00|6447.9|6442.9|6439.4|6434.4|6450.4|6445.4|6434.4|6429.4|148
1604050500000|2020-10-30 09:35:00|6438.9|6433.9|6442.9|6437.9|6443.4|6438.4|6435.4|6430.4|62
1604050800000|2020-10-30 09:40:00|6443.4|6438.4|6444.4|6439.4|6447.9|6442.9|6440.9|6435.9|121
1604051100000|2020-10-30 09:45:00|6443.9|6438.9|6456.9|6451.9|6458.4|6453.4|6438.4|6433.4|128
1604051400000|2020-10-30 09:50:00|6456.4|6451.4|6443.9|6438.9|6461.9|6456.9|6443.9|6438.9|110
1604051700000|2020-10-30 09:55:00|6443.4|6438.4|6442.9|6437.9|6445.4|6440.4|6434.9|6429.9|80
1604052000000|2020-10-30 10:00:00|6442.4|6437.4|6441.4|6436.4|6442.4|6437.4|6435.4|6430.4|78
1604052300000|2020-10-30 10:05:00|6440.9|6435.9|6444.4|6439.4|6454.9|6449.9|6437.4|6432.4|94
1604052600000|2020-10-30 10:10:00|6443.9|6438.9|6440.4|6435.4|6448.9|6443.9|6439.4|6434.4|55
1604052900000|2020-10-30 10:15:00|6441.9|6436.9|6423.4|6418.4|6441.9|6436.9|6423.4|6418.4|125
1604053200000|2020-10-30 10:20:00|6423.9|6418.9|6412.4|6407.4|6424.4|6419.4|6410.9|6405.9|116
1604053500000|2020-10-30 10:25:00|6413.9|6408.9|6427.9|6422.9|6427.9|6422.9|6410.4|6405.4|59
1604053800000|2020-10-30 10:30:00|6427.4|6422.4|6424.4|6419.4|6427.4|6422.4|6419.4|6414.4|45
1604054100000|2020-10-30 10:35:00|6423.4|6418.4|6427.4|6422.4|6431.4|6426.4|6423.4|6418.4|103
1604054400000|2020-10-30 10:40:00|6426.4|6421.4|6422.9|6417.9|6426.9|6421.9|6417.4|6412.4|75
1604054700000|2020-10-30 10:45:00|6423.4|6418.4|6415.4|6410.4|6439.4|6434.4|6414.9|6409.9|88
1604055000000|2020-10-30 10:50:00|6416.9|6411.9|6441.4|6436.4|6441.4|6436.4|6413.9|6408.9|62
1604055300000|2020-10-30 10:55:00|6440.9|6435.9|6439.9|6434.9|6450.4|6445.4|6437.9|6432.9|119
1604055600000|2020-10-30 11:00:00|6439.4|6434.4|6444.9|6439.9|6449.4|6444.4|6436.4|6431.4|107
1604055900000|2020-10-30 11:05:00|6445.4|6440.4|6450.9|6445.9|6453.4|6448.4|6439.9|6434.9|108
1604056200000|2020-10-30 11:10:00|6450.4|6445.4|6447.4|6442.4|6452.4|6447.4|6441.9|6436.9|84
1604056500000|2020-10-30 11:15:00|6446.4|6441.4|6447.4|6442.4|6448.4|6443.4|6442.4|6437.4|84
1604056800000|2020-10-30 11:20:00|6447.9|6442.9|6439.9|6434.9|6448.4|6443.4|6434.9|6429.9|76
1604057100000|2020-10-30 11:25:00|6440.4|6435.4|6435.9|6430.9|6444.4|6439.4|6434.9|6429.9|59
1604057400000|2020-10-30 11:30:00|6436.4|6431.4|6429.9|6424.9|6438.4|6433.4|6428.4|6423.4|66
1604057700000|2020-10-30 11:35:00|6430.4|6425.4|6424.9|6419.9|6430.4|6425.4|6422.9|6417.9|80
1604058000000|2020-10-30 11:40:00|6425.4|6420.4|6431.9|6426.9|6431.9|6426.9|6422.9|6417.9|52
1604058300000|2020-10-30 11:45:00|6431.4|6426.4|6419.4|6414.4|6431.4|6426.4|6418.9|6413.9|54
1604058600000|2020-10-30 11:50:00|6419.9|6414.9|6426.9|6421.9|6427.4|6422.4|6418.9|6413.9|46
1604058900000|2020-10-30 11:55:00|6427.4|6422.4|6431.4|6426.4|6435.9|6430.9|6422.4|6417.4|55
1604059200000|2020-10-30 12:00:00|6431.9|6426.9|6425.4|6420.4|6433.4|6428.4|6424.4|6419.4|63
1604059500000|2020-10-30 12:05:00|6425.9|6420.9|6420.9|6415.9|6426.4|6421.4|6414.4|6409.4|216
1604059800000|2020-10-30 12:10:00|6421.4|6416.4|6419.4|6414.4|6423.4|6418.4|6415.4|6410.4|42
1604060100000|2020-10-30 12:15:00|6420.9|6415.9|6407.4|6402.4|6420.9|6415.9|6404.9|6399.9|90
1604060400000|2020-10-30 12:20:00|6406.9|6401.9|6410.9|6405.9|6411.4|6406.4|6400.9|6395.9|93
1604060700000|2020-10-30 12:25:00|6411.4|6406.4|6416.4|6411.4|6417.9|6412.9|6410.9|6405.9|47
1604061000000|2020-10-30 12:30:00|6414.4|6409.4|6411.9|6406.9|6420.4|6415.4|6410.4|6405.4|101
1604061300000|2020-10-30 12:35:00|6411.4|6406.4|6410.4|6405.4|6415.9|6410.9|6408.9|6403.9|46
1604061600000|2020-10-30 12:40:00|6409.9|6404.9|6416.4|6411.4|6416.4|6411.4|6406.9|6401.9|55
1604061900000|2020-10-30 12:45:00|6415.9|6410.9|6424.4|6419.4|6424.9|6419.9|6412.9|6407.9|59
1604062200000|2020-10-30 12:50:00|6424.9|6419.9|6426.9|6421.9|6429.4|6424.4|6423.4|6418.4|57
1604062500000|2020-10-30 12:55:00|6426.4|6421.4|6424.9|6419.9|6428.9|6423.9|6423.9|6418.9|48
1604062800000|2020-10-30 13:00:00|6424.4|6419.4|6424.4|6419.4|6426.9|6421.9|6414.9|6409.9|91
1604063100000|2020-10-30 13:05:00|6423.9|6418.9|6423.9|6418.9|6430.4|6425.4|6420.4|6415.4|53
1604063400000|2020-10-30 13:10:00|6422.9|6417.9|6425.4|6420.4|6430.9|6425.9|6417.4|6412.4|85
1604063700000|2020-10-30 13:15:00|6425.9|6420.9|6433.4|6428.4|6433.4|6428.4|6422.9|6417.9|71
1604064000000|2020-10-30 13:20:00|6432.9|6427.9|6436.9|6431.9|6437.4|6432.4|6430.4|6425.4|87
1604064300000|2020-10-30 13:25:00|6435.9|6430.9|6440.4|6435.4|6441.9|6436.9|6434.4|6429.4|75
1604064600000|2020-10-30 13:30:00|6440.9|6435.9|6433.4|6428.4|6448.4|6443.4|6432.9|6427.9|138
1604064900000|2020-10-30 13:35:00|6433.9|6428.9|6438.4|6433.4|6442.9|6437.9|6429.9|6424.9|76
1604065200000|2020-10-30 13:40:00|6438.9|6433.9|6422.9|6417.9|6438.9|6433.9|6422.9|6417.9|156
1604065500000|2020-10-30 13:45:00|6422.4|6417.4|6413.9|6408.9|6424.9|6419.9|6412.4|6407.4|168
1604065800000|2020-10-30 13:50:00|6411.9|6406.9|6423.9|6418.9|6426.9|6421.9|6411.4|6406.4|144
1604066100000|2020-10-30 13:55:00|6425.9|6420.9|6431.4|6426.4|6433.4|6428.4|6423.9|6418.9|106
1604066400000|2020-10-30 14:00:00|6430.9|6425.9|6429.4|6424.4|6436.9|6431.9|6425.9|6420.9|156
1604066700000|2020-10-30 14:05:00|6428.9|6423.9|6430.4|6425.4|6437.9|6432.9|6426.9|6421.9|95
1604067000000|2020-10-30 14:10:00|6429.9|6424.9|6427.4|6422.4|6433.9|6428.9|6422.9|6417.9|111
1604067300000|2020-10-30 14:15:00|6426.9|6421.9|6428.9|6423.9|6430.4|6425.4|6420.9|6415.9|98
1604067600000|2020-10-30 14:20:00|6428.4|6423.4|6421.4|6416.4|6429.4|6424.4|6418.4|6413.4|102
1604067900000|2020-10-30 14:25:00|6420.9|6415.9|6416.4|6411.4|6420.9|6415.9|6409.9|6404.9|144
1604068200000|2020-10-30 14:30:00|6416.9|6411.9|6415.4|6410.4|6422.9|6417.9|6409.9|6404.9|157
1604068500000|2020-10-30 14:35:00|6414.9|6409.9|6417.9|6412.9|6420.4|6415.4|6408.9|6403.9|380
1604068800000|2020-10-30 14:40:00|6416.9|6411.9|6400.9|6395.9|6417.4|6412.4|6400.4|6395.4|181
1604069100000|2020-10-30 14:45:00|6401.4|6396.4|6387.4|6382.4|6405.9|6400.9|6386.9|6381.9|178
1604069400000|2020-10-30 14:50:00|6386.9|6381.9|6404.9|6399.9|6404.9|6399.9|6384.9|6379.9|259
1604069700000|2020-10-30 14:55:00|6403.9|6398.9|6386.9|6381.9|6408.4|6403.4|6386.9|6381.9|87
1604070000000|2020-10-30 15:00:00|6385.9|6380.9|6409.4|6404.4|6410.9|6405.9|6384.4|6379.4|267
1604070300000|2020-10-30 15:05:00|6409.9|6404.9|6398.4|6393.4|6412.4|6407.4|6396.9|6391.9|108
1604070600000|2020-10-30 15:10:00|6397.7|6392.7|6430.2|6425.2|6430.2|6425.2|6397.2|6392.2|220
1604070900000|2020-10-30 15:15:00|6429.2|6424.2|6423.2|6418.2|6429.7|6424.7|6417.2|6412.2|102
1604071200000|2020-10-30 15:20:00|6422.7|6417.7|6430.2|6425.2|6431.2|6426.2|6418.7|6413.7|93
1604071500000|2020-10-30 15:25:00|6431.2|6426.2|6427.2|6422.2|6433.2|6428.2|6423.7|6418.7|204
1604071800000|2020-10-30 15:30:00|6426.2|6421.2|6427.2|6422.2|6430.2|6425.2|6420.2|6415.2|105
1604072100000|2020-10-30 15:35:00|6428.7|6423.7|6432.2|6427.2|6438.2|6433.2|6427.7|6422.7|195
1604072400000|2020-10-30 15:40:00|6431.2|6426.2|6428.2|6423.2|6431.7|6426.7|6422.2|6417.2|80
1604072700000|2020-10-30 15:45:00|6426.7|6421.7|6440.2|6435.2|6440.7|6435.7|6421.7|6416.7|124
1604073000000|2020-10-30 15:50:00|6439.7|6434.7|6444.2|6439.2|6444.7|6439.7|6435.2|6430.2|96
1604073300000|2020-10-30 15:55:00|6443.2|6438.2|6443.2|6438.2|6444.2|6439.2|6435.7|6430.7|113
1604073600000|2020-10-30 16:00:00|6442.2|6437.2|6446.2|6441.2|6449.2|6444.2|6440.2|6435.2|123
1604073900000|2020-10-30 16:05:00|6446.7|6441.7|6441.2|6436.2|6448.2|6443.2|6439.7|6434.7|113
1604074200000|2020-10-30 16:10:00|6440.7|6435.7|6431.2|6426.2|6441.7|6436.7|6428.2|6423.2|169
1604074500000|2020-10-30 16:15:00|6432.2|6427.2|6447.7|6442.7|6449.2|6444.2|6430.7|6425.7|173
1604074800000|2020-10-30 16:20:00|6448.2|6443.2|6442.7|6437.7|6449.7|6444.7|6438.2|6433.2|251
1604075100000|2020-10-30 16:25:00|6442.2|6437.2|6454.2|6449.2|6461.2|6456.2|6440.7|6435.7|689
1604075400000|2020-10-30 16:30:00|6455.2|6448.2|6455.2|6447.2|6466.2|6460.2|6446.2|6440.2|450
1604075700000|2020-10-30 16:35:00|6456.2|6448.2|6445.2|6437.2|6456.2|6448.2|6442.2|6436.2|257
1604076000000|2020-10-30 16:40:00|6444.2|6438.2|6442.2|6436.2|6445.2|6439.2|6441.2|6435.2|46
1604076300000|2020-10-30 16:45:00|6441.2|6433.2|6444.2|6436.2|6444.2|6437.2|6440.2|6433.2|26
1604076600000|2020-10-30 16:50:00|6443.2|6435.2|6440.2|6432.2|6443.2|6436.2|6439.2|6432.2|13
1604076900000|2020-10-30 16:55:00|6441.2|6433.2|6439.2|6431.2|6442.2|6434.2|6436.2|6429.2|11
1604077200000|2020-10-30 17:00:00|6438.2|6429.2|6443.2|6435.2|6447.2|6440.2|6437.2|6429.2|29
1604077500000|2020-10-30 17:05:00|6442.2|6434.2|6435.2|6428.2|6442.2|6434.2|6434.2|6426.2|5
1604077800000|2020-10-30 17:10:00|6436.2|6427.2|6434.2|6427.2|6437.2|6430.2|6434.2|6426.2|7
1604078100000|2020-10-30 17:15:00|6433.2|6426.2|6432.2|6424.2|6435.2|6428.2|6428.2|6420.2|33
1604078400000|2020-10-30 17:20:00|6431.2|6425.2|6433.2|6426.2|6433.2|6427.2|6430.2|6422.2|5
1604078700000|2020-10-30 17:25:00|6432.2|6425.2|6436.2|6429.2|6437.2|6430.2|6429.2|6421.2|26
1604079000000|2020-10-30 17:30:00|6435.2|6428.2|6431.2|6423.2|6437.2|6429.2|6430.2|6422.2|8
1604079300000|2020-10-30 17:35:00|6430.2|6422.2|6431.2|6423.2|6433.2|6426.2|6426.2|6418.2|68
1604079600000|2020-10-30 17:40:00|6430.2|6422.2|6431.2|6424.2|6434.2|6428.2|6429.2|6422.2|19
1604079900000|2020-10-30 17:45:00|6430.2|6423.2|6439.2|6431.2|6439.2|6432.2|6428.2|6420.2|20
1604080200000|2020-10-30 17:50:00|6440.2|6432.2|6437.2|6429.2|6440.2|6432.2|6435.2|6428.2|5
1604080500000|2020-10-30 17:55:00|6436.2|6428.2|6444.2|6435.2|6445.2|6437.2|6436.2|6428.2|23
1604080800000|2020-10-30 18:00:00|6443.2|6436.2|6447.2|6439.2|6447.2|6439.2|6440.2|6432.2|3
1604081100000|2020-10-30 18:05:00|6446.2|6438.2|6457.2|6451.2|6457.2|6451.2|6446.2|6438.2|16
1604081400000|2020-10-30 18:10:00|6458.2|6449.2|6449.2|6442.2|6459.2|6450.2|6447.2|6441.2|9
1604081700000|2020-10-30 18:15:00|6451.2|6443.2|6454.2|6446.2|6455.2|6447.2|6450.2|6441.2|9
1604082000000|2020-10-30 18:20:00|6455.2|6447.2|6449.2|6441.2|6456.2|6448.2|6448.2|6439.2|7
1604082300000|2020-10-30 18:25:00|6450.2|6442.2|6441.2|6433.2|6450.2|6443.2|6439.2|6431.2|16
1604082600000|2020-10-30 18:30:00|6440.2|6432.2|6439.2|6431.2|6440.2|6432.2|6433.2|6424.2|17
1604082900000|2020-10-30 18:35:00|6437.2|6430.2|6440.2|6432.2|6445.2|6438.2|6433.2|6425.2|3
1604083200000|2020-10-30 18:40:00|6439.2|6431.2|6435.2|6427.2|6439.2|6431.2|6432.2|6425.2|10
1604083500000|2020-10-30 18:45:00|6433.2|6426.2|6443.2|6436.2|6446.2|6439.2|6432.2|6424.2|20
1604083800000|2020-10-30 18:50:00|6442.2|6435.2|6443.2|6434.2|6444.2|6437.2|6440.2|6432.2|19
1604084100000|2020-10-30 18:55:00|6442.2|6433.2|6439.3|6427.3|6447.2|6437.2|6439.3|6427.3|8
1604084400000|2020-10-30 19:00:00|6439.1|6427.1|6443.3|6431.3|6443.7|6431.7|6434.4|6422.4|0
1604084700000|2020-10-30 19:05:00|6443.2|6431.2|6436.5|6424.5|6445.7|6433.7|6434.2|6422.2|0
1604085000000|2020-10-30 19:10:00|6436.4|6424.4|6450.1|6438.1|6452.4|6440.4|6436.2|6424.2|0
1604085300000|2020-10-30 19:15:00|6449.7|6437.7|6448.1|6436.1|6452.8|6440.8|6443.4|6431.4|0
1604085600000|2020-10-30 19:20:00|6448|6436|6454.5|6442.5|6455|6443|6445.9|6433.9|0
1604085900000|2020-10-30 19:25:00|6454.4|6442.4|6443.6|6431.6|6454.8|6442.8|6443.5|6431.5|0
1604086200000|2020-10-30 19:30:00|6443.7|6431.7|6436.9|6424.9|6446|6434|6434.8|6422.8|0
1604086500000|2020-10-30 19:35:00|6436.8|6424.8|6439.5|6427.5|6439.5|6427.5|6430.3|6418.3|0
1604086800000|2020-10-30 19:40:00|6439.6|6427.6|6454.8|6442.8|6454.9|6442.9|6435.3|6423.3|0
1604087100000|2020-10-30 19:45:00|6454.9|6442.9|6446.1|6434.1|6459.7|6447.7|6439.4|6427.4|0
1604087400000|2020-10-30 19:50:00|6445.8|6433.8|6446.9|6434.9|6451.9|6439.9|6438.3|6426.3|0
1604087700000|2020-10-30 19:55:00|6446.8|6434.8|6480|6468|6482.4|6470.4|6442.9|6430.9|0
1604088000000|2020-10-30 20:00:00|6479.9|6467.9|6481.9|6469.9|6493.7|6481.7|6479.5|6467.5|0
1604088300000|2020-10-30 20:05:00|6482|6470|6475.7|6463.7|6492.5|6480.5|6475.6|6463.6|0
1604088600000|2020-10-30 20:10:00|6475.6|6463.6|6486|6474|6486.6|6474.6|6475.5|6463.5|0
1604088900000|2020-10-30 20:15:00|6485.9|6473.9|6485.9|6473.9|6485.9|6473.9|6484.1|6472.1|0
1604089200000|2020-10-30 20:20:00|6487.8|6475.8|6487.8|6475.8|6487.8|6475.8|6487.8|6475.8|0
1604089500000|2020-10-30 20:25:00|6486.5|6474.5|6493.9|6481.9|6493.9|6481.9|6486.5|6474.5|0
1604089800000|2020-10-30 20:30:00|6494.3|6482.3|6495.2|6483.2|6497.1|6485.1|6492.3|6480.3|0
1604090100000|2020-10-30 20:35:00|6495.1|6483.1|6509.3|6497.3|6509.3|6497.3|6495.1|6483.1|0
1604090400000|2020-10-30 20:40:00|6513|6501|6501.5|6489.5|6513.2|6501.2|6499.3|6487.3|0
1604090700000|2020-10-30 20:45:00|6501.6|6489.6|6503.1|6491.1|6507.4|6495.4|6501.6|6489.6|0
1604091000000|2020-10-30 20:50:00|6503.2|6491.2|6506.9|6494.9|6507.1|6495.1|6503.1|6491.1|0
1604091300000|2020-10-30 20:55:00|6506.8|6494.8|6502.1|6490.1|6506.9|6494.9|6500.4|6488.4|0
1604091600000|2020-10-30 21:00:00|6501.9|6489.9|6501.9|6489.9|6501.9|6489.9|6501.9|6489.9|0
1604271600000|2020-11-01 23:00:00|6476.9|6464.9|6479.1|6467.1|6483.7|6471.7|6473.2|6461.2|0
1604271900000|2020-11-01 23:05:00|6479.5|6467.5|6467.6|6455.6|6479.5|6467.5|6464.1|6452.1|0
1604272200000|2020-11-01 23:10:00|6467.8|6455.8|6462.8|6450.8|6468|6456|6461.6|6449.6|0
1604272500000|2020-11-01 23:15:00|6463|6451|6464.4|6452.4|6465.8|6453.8|6459.9|6447.9|0
1604272800000|2020-11-01 23:20:00|6464.5|6452.5|6467|6455|6467|6455|6463.5|6451.5|0
1604273100000|2020-11-01 23:25:00|6466.6|6454.6|6462.3|6450.3|6466.6|6454.6|6461.6|6449.6|0
1604273400000|2020-11-01 23:30:00|6467.5|6455.5|6463|6451|6467.5|6455.5|6463|6451|0
1604273700000|2020-11-01 23:35:00|6462.6|6450.6|6453.4|6441.4|6462.8|6450.8|6449.9|6437.9|0
1604274000000|2020-11-01 23:40:00|6453.6|6441.6|6445.2|6433.2|6457.1|6445.1|6440.9|6428.9|0
1604274300000|2020-11-01 23:45:00|6445.6|6433.6|6445.9|6433.9|6446.5|6434.5|6434.1|6422.1|0
1604274600000|2020-11-01 23:50:00|6446.9|6434.9|6448.3|6436.3|6451.3|6439.3|6440.6|6428.6|0
1604274900000|2020-11-01 23:55:00|6447.9|6435.9|6450|6438|6452.6|6440.6|6447.8|6435.8|0
1604275200000|2020-11-02 00:00:00|6450.2|6438.2|6454.5|6442.5|6454.9|6442.9|6442.5|6430.5|0
1604275500000|2020-11-02 00:05:00|6454.7|6442.7|6452.5|6440.5|6460.6|6448.6|6449.1|6437.1|0
1604275800000|2020-11-02 00:10:00|6452.6|6440.6|6440.1|6428.1|6453|6441|6438.4|6426.4|0
1604276100000|2020-11-02 00:15:00|6440.2|6428.2|6436.3|6424.3|6444.6|6432.6|6425.6|6413.6|0
1604276400000|2020-11-02 00:20:00|6437|6425|6443.4|6431.4|6446.8|6434.8|6436.2|6424.2|0
1604276700000|2020-11-02 00:25:00|6444.2|6432.2|6446.5|6434.5|6447.6|6435.6|6443|6431|0
1604277000000|2020-11-02 00:30:00|6447.5|6435.5|6443.4|6431.4|6449.8|6437.8|6438.9|6426.9|0
1604277300000|2020-11-02 00:35:00|6443.5|6431.5|6443.3|6431.3|6445.7|6433.7|6439|6427|0
1604277600000|2020-11-02 00:40:00|6443.7|6431.7|6442.4|6430.4|6445.6|6433.6|6440.3|6428.3|0
1604277900000|2020-11-02 00:45:00|6443.4|6431.4|6446.6|6434.6|6446.7|6434.7|6442.4|6430.4|0
1604278200000|2020-11-02 00:50:00|6446.2|6434.2|6446.7|6434.7|6448.9|6436.9|6444.5|6432.5|0
1604278500000|2020-11-02 00:55:00|6446.6|6434.6|6446.7|6434.7|6448.9|6436.9|6444.7|6432.7|0
1604278800000|2020-11-02 01:00:00|6446.3|6434.3|6443.5|6431.5|6448.8|6436.8|6440.2|6428.2|0
1604279100000|2020-11-02 01:05:00|6443.1|6431.1|6451.3|6439.3|6455.6|6443.6|6442.4|6430.4|0
1604279400000|2020-11-02 01:10:00|6451.7|6439.7|6460.2|6448.2|6464.4|6452.4|6451.7|6439.7|0
1604279700000|2020-11-02 01:15:00|6462.2|6450.2|6460.1|6448.1|6466.7|6454.7|6458|6446|0
1604280000000|2020-11-02 01:20:00|6459.6|6447.6|6459.8|6447.8|6464|6452|6455.4|6443.4|0
1604280300000|2020-11-02 01:25:00|6460.2|6448.2|6457.5|6445.5|6461.9|6449.9|6455.5|6443.5|0
1604280600000|2020-11-02 01:30:00|6457.6|6445.6|6458|6446|6466.1|6454.1|6455.5|6443.5|0
1604280900000|2020-11-02 01:35:00|6458.1|6446.1|6471|6459|6471.1|6459.1|6458|6446|0
1604281200000|2020-11-02 01:40:00|6471.8|6459.8|6473.9|6461.9|6480.2|6468.2|6470.9|6458.9|0
1604281500000|2020-11-02 01:45:00|6474|6462|6481.9|6469.9|6485.1|6473.1|6474|6462|0
1604281800000|2020-11-02 01:50:00|6481.5|6469.5|6482.8|6470.8|6483|6471|6478.6|6466.6|0
1604282100000|2020-11-02 01:55:00|6482.9|6470.9|6471.2|6459.2|6484.9|6472.9|6471.1|6459.1|0
1604282400000|2020-11-02 02:00:00|6470.8|6458.8|6472.3|6460.3|6474.3|6462.3|6470.1|6458.1|0
1604282700000|2020-11-02 02:05:00|6472.2|6460.2|6468|6456|6475.5|6463.5|6468|6456|0
1604283000000|2020-11-02 02:10:00|6468.4|6456.4|6459.4|6447.4|6470.1|6458.1|6457.3|6445.3|0
1604283300000|2020-11-02 02:15:00|6459.8|6447.8|6459.4|6447.4|6463.7|6451.7|6457.4|6445.4|0
1604283600000|2020-11-02 02:20:00|6458.4|6446.4|6461.5|6449.5|6463.7|6451.7|6458.4|6446.4|0
1604283900000|2020-11-02 02:25:00|6460.7|6448.7|6465.8|6453.8|6468|6456|6458.4|6446.4|0
1604284200000|2020-11-02 02:30:00|6463.8|6451.8|6468.1|6456.1|6470.1|6458.1|6463.8|6451.8|0
1604284500000|2020-11-02 02:35:00|6467.3|6455.3|6470.4|6458.4|6470.4|6458.4|6466|6454|0
1604284800000|2020-11-02 02:40:00|6470.3|6458.3|6463.9|6451.9|6470.4|6458.4|6463.9|6451.9|0
1604285100000|2020-11-02 02:45:00|6461.8|6449.8|6464.1|6452.1|6466.2|6454.2|6457.7|6445.7|0
1604285400000|2020-11-02 02:50:00|6464.5|6452.5|6472.7|6460.7|6475.9|6463.9|6464.1|6452.1|0
1604285700000|2020-11-02 02:55:00|6473.1|6461.1|6470.6|6458.6|6473.8|6461.8|6470.6|6458.6|0
1604286000000|2020-11-02 03:00:00|6471.4|6459.4|6474.8|6462.8|6474.9|6462.9|6470.6|6458.6|0
1604286300000|2020-11-02 03:05:00|6474.4|6462.4|6467.3|6455.3|6474.8|6462.8|6466.2|6454.2|0
1604286600000|2020-11-02 03:10:00|6466.9|6454.9|6469.5|6457.5|6470.6|6458.6|6464.1|6452.1|0
1604286900000|2020-11-02 03:15:00|6469.9|6457.9|6468.5|6456.5|6470.7|6458.7|6468.4|6456.4|0
1604287200000|2020-11-02 03:20:00|6468.4|6456.4|6466.3|6454.3|6470.6|6458.6|6466.3|6454.3|0
1604287500000|2020-11-02 03:25:00|6466.2|6454.2|6466.3|6454.3|6468.4|6456.4|6466.2|6454.2|0
1604287800000|2020-11-02 03:30:00|6467.1|6455.1|6462.1|6450.1|6470.5|6458.5|6462.1|6450.1|0
1604288100000|2020-11-02 03:35:00|6462.2|6450.2|6457.9|6445.9|6462.2|6450.2|6457.8|6445.8|0
1604288400000|2020-11-02 03:40:00|6458.6|6446.6|6461.9|6449.9|6461.9|6449.9|6457.9|6445.9|0
1604288700000|2020-11-02 03:45:00|6461.8|6449.8|6459.8|6447.8|6464|6452|6459.7|6447.7|0
1604289000000|2020-11-02 03:50:00|6461.8|6449.8|6461.9|6449.9|6464|6452|6461.8|6449.8|0
1604289300000|2020-11-02 03:55:00|6461.8|6449.8|6453.3|6441.3|6461.9|6449.9|6453.3|6441.3|0
1604289600000|2020-11-02 04:00:00|6453.7|6441.7|6453.3|6441.3|6457.5|6445.5|6453.2|6441.2|0
1604289900000|2020-11-02 04:05:00|6453.2|6441.2|6455.6|6443.6|6459.8|6447.8|6453.2|6441.2|0
1604290200000|2020-11-02 04:10:00|6456|6444|6457.6|6445.6|6459.8|6447.8|6455.6|6443.6|0
1604290500000|2020-11-02 04:15:00|6455.5|6443.5|6454.4|6442.4|6457.3|6445.3|6453.2|6441.2|0
1604290800000|2020-11-02 04:20:00|6453.6|6441.6|6456.6|6444.6|6458.7|6446.7|6452.3|6440.3|0
1604291100000|2020-11-02 04:25:00|6457|6445|6458.7|6446.7|6458.8|6446.8|6454.5|6442.5|0
1604291400000|2020-11-02 04:30:00|6458.3|6446.3|6460.8|6448.8|6462.9|6450.9|6457.7|6445.7|0
1604291700000|2020-11-02 04:35:00|6460.7|6448.7|6456.5|6444.5|6462.8|6450.8|6455.4|6443.4|0
1604292000000|2020-11-02 04:40:00|6457.3|6445.3|6452.2|6440.2|6458.6|6446.6|6447.9|6435.9|0
1604292300000|2020-11-02 04:45:00|6451.8|6439.8|6454.3|6442.3|6456.5|6444.5|6450.1|6438.1|0
1604292600000|2020-11-02 04:50:00|6454.4|6442.4|6452.3|6440.3|6456.5|6444.5|6452.2|6440.2|0
1604292900000|2020-11-02 04:55:00|6452.2|6440.2|6452.3|6440.3|6458.7|6446.7|6452.2|6440.2|0
1604293200000|2020-11-02 05:00:00|6452.4|6440.4|6452.3|6440.3|6454.4|6442.4|6450.1|6438.1|0
1604293500000|2020-11-02 05:05:00|6452.4|6440.4|6454.5|6442.5|6454.5|6442.5|6450.2|6438.2|0
1604293800000|2020-11-02 05:10:00|6454.4|6442.4|6456.5|6444.5|6456.6|6444.6|6452.4|6440.4|0
1604294100000|2020-11-02 05:15:00|6454.4|6442.4|6458.6|6446.6|6460.8|6448.8|6454.3|6442.3|0
1604294400000|2020-11-02 05:20:00|6459|6447|6456.6|6444.6|6460.7|6448.7|6454.4|6442.4|0
1604294700000|2020-11-02 05:25:00|6456.5|6444.5|6458.7|6446.7|6460.9|6448.9|6456.5|6444.5|0
1604295000000|2020-11-02 05:30:00|6460.1|6448.1|6463.1|6451.1|6463.2|6451.2|6454.5|6442.5|0
1604295300000|2020-11-02 05:35:00|6463.2|6451.2|6461|6449|6463.2|6451.2|6458.9|6446.9|0
1604295600000|2020-11-02 05:40:00|6461.8|6449.8|6463.1|6451.1|6465.2|6453.2|6461|6449|0
1604295900000|2020-11-02 05:45:00|6463.9|6451.9|6475.8|6463.8|6475.9|6463.9|6463.1|6451.1|0
1604296200000|2020-11-02 05:50:00|6476.6|6464.6|6480.1|6468.1|6480.1|6468.1|6476.6|6464.6|0
1604296500000|2020-11-02 05:55:00|6480|6468|6477.8|6465.8|6482.2|6470.2|6477.8|6465.8|0
1604296800000|2020-11-02 06:00:00|6477.7|6465.7|6473.6|6461.6|6477.8|6465.8|6473.5|6461.5|0
1604297100000|2020-11-02 06:05:00|6473.5|6461.5|6468.5|6456.5|6473.5|6461.5|6468.5|6456.5|0
1604297400000|2020-11-02 06:10:00|6468.6|6456.6|6470.7|6458.7|6472.9|6460.9|6468.5|6456.5|0
1604297700000|2020-11-02 06:15:00|6470.8|6458.8|6472.8|6460.8|6474.9|6462.9|6468.6|6456.6|0
1604298000000|2020-11-02 06:20:00|6472.5|6460.5|6474.9|6462.9|6477.1|6465.1|6470.8|6458.8|0
1604298300000|2020-11-02 06:25:00|6475|6463|6468.6|6456.6|6475|6463|6468.6|6456.6|0
1604298600000|2020-11-02 06:30:00|6468.5|6456.5|6479.9|6467.9|6479.9|6467.9|6468.5|6456.5|0
1604298900000|2020-11-02 06:35:00|6480.3|6468.3|6488.4|6476.4|6491.4|6479.4|6479.9|6467.9|0
1604299200000|2020-11-02 06:40:00|6489.2|6477.2|6480.7|6468.7|6491.3|6479.3|6476.5|6464.5|0
1604299500000|2020-11-02 06:45:00|6481.1|6469.1|6471.9|6459.9|6481.7|6469.7|6471.9|6459.9|0
1604299800000|2020-11-02 06:50:00|6471.1|6459.1|6467.5|6455.5|6471.1|6459.1|6466.4|6454.4|0
1604300100000|2020-11-02 06:55:00|6467.6|6455.6|6467.4|6455.4|6469.5|6457.5|6458.8|6446.8|0
1604300400000|2020-11-02 07:00:00|6466.3|6454.3|6461.7|6456.7|6468.2|6460.7|6442.2|6437.2|44
1604300700000|2020-11-02 07:05:00|6462.2|6457.2|6449.7|6444.7|6463.7|6458.7|6447.2|6442.2|17
1604301000000|2020-11-02 07:10:00|6448.7|6443.7|6449.7|6444.7|6455.7|6450.7|6445.2|6440.2|14
1604301300000|2020-11-02 07:15:00|6448.7|6443.7|6454.7|6449.7|6455.2|6450.2|6446.2|6441.2|10
1604301600000|2020-11-02 07:20:00|6454.2|6449.2|6456.7|6451.7|6461.2|6456.2|6453.2|6448.2|7
1604301900000|2020-11-02 07:25:00|6457.7|6452.7|6455.2|6450.2|6459.7|6454.7|6450.7|6445.7|12
1604302200000|2020-11-02 07:30:00|6455.7|6450.7|6446.2|6441.2|6456.2|6451.2|6446.2|6441.2|14
1604302500000|2020-11-02 07:35:00|6444.7|6439.7|6457.2|6452.2|6457.2|6452.2|6442.7|6437.7|12
1604302800000|2020-11-02 07:40:00|6457.7|6452.7|6457.7|6452.7|6460.7|6455.7|6451.2|6446.2|14
1604303100000|2020-11-02 07:45:00|6458.2|6453.2|6468.7|6463.7|6468.7|6463.7|6456.7|6451.7|20
1604303400000|2020-11-02 07:50:00|6468.2|6463.2|6476.2|6471.2|6480.2|6475.2|6464.2|6459.2|66
1604303700000|2020-11-02 07:55:00|6475.7|6470.7|6487.2|6482.2|6489.2|6484.2|6470.2|6465.2|68
1604304000000|2020-11-02 08:00:00|6489.7|6484.7|6464.7|6459.7|6489.7|6484.7|6461.7|6456.7|907
1604304300000|2020-11-02 08:05:00|6465.7|6460.7|6469.2|6464.2|6478.2|6473.2|6457.2|6452.2|237
1604304600000|2020-11-02 08:10:00|6469.7|6464.7|6433.2|6428.2|6471.2|6466.2|6429.2|6424.2|330
1604304900000|2020-11-02 08:15:00|6435.7|6430.7|6430.2|6425.2|6441.7|6436.7|6418.7|6413.7|168
1604305200000|2020-11-02 08:20:00|6432.2|6427.2|6429.2|6424.2|6439.7|6434.7|6421.2|6416.2|144
1604305500000|2020-11-02 08:25:00|6429.7|6424.7|6409.2|6404.2|6429.7|6424.7|6408.2|6403.2|167
1604305800000|2020-11-02 08:30:00|6411.2|6406.2|6403.7|6398.7|6422.2|6417.2|6400.2|6395.2|291
1604306100000|2020-11-02 08:35:00|6404.2|6399.2|6410.2|6405.2|6414.7|6409.7|6395.2|6390.2|91
1604306400000|2020-11-02 08:40:00|6411|6406|6421.5|6416.5|6423.5|6418.5|6408.5|6403.5|121
1604306700000|2020-11-02 08:45:00|6419|6414|6431.5|6426.5|6434|6429|6416|6411|80
1604307000000|2020-11-02 08:50:00|6432|6427|6446|6441|6447|6442|6431.5|6426.5|79
1604307300000|2020-11-02 08:55:00|6445.5|6440.5|6463.5|6458.5|6463.5|6458.5|6442|6437|129
1604307600000|2020-11-02 09:00:00|6463|6458|6469|6464|6474.5|6469.5|6458|6453|126
1604307900000|2020-11-02 09:05:00|6468.5|6463.5|6463|6458|6472|6467|6457|6452|94
1604308200000|2020-11-02 09:10:00|6462.5|6457.5|6466|6461|6468.5|6463.5|6460|6455|96
1604308500000|2020-11-02 09:15:00|6465.5|6460.5|6462|6457|6465.5|6460.5|6454|6449|98
1604308800000|2020-11-02 09:20:00|6463|6458|6462|6457|6467|6462|6452|6447|88
1604309100000|2020-11-02 09:25:00|6461.5|6456.5|6481.5|6476.5|6481.5|6476.5|6459|6454|100
1604309400000|2020-11-02 09:30:00|6481|6476|6500.5|6495.5|6517|6512|6478|6473|495
1604309700000|2020-11-02 09:35:00|6502|6497|6498.5|6493.5|6504|6499|6491|6486|102
1604310000000|2020-11-02 09:40:00|6499|6494|6500.5|6495.5|6505|6500|6495|6490|68
1604310300000|2020-11-02 09:45:00|6500|6495|6489|6484|6500|6495|6487|6482|66
1604310600000|2020-11-02 09:50:00|6489.5|6484.5|6490.5|6485.5|6495|6490|6485|6480|61
1604310900000|2020-11-02 09:55:00|6491|6486|6496|6491|6504.5|6499.5|6491|6486|66
1604311200000|2020-11-02 10:00:00|6494.5|6489.5|6516|6511|6516|6511|6493|6488|234
1604311500000|2020-11-02 10:05:00|6516.5|6511.5|6503.5|6498.5|6519|6514|6500.5|6495.5|115
1604311800000|2020-11-02 10:10:00|6504|6499|6498.5|6493.5|6511|6506|6496|6491|74
1604312100000|2020-11-02 10:15:00|6499|6494|6500.5|6495.5|6502.5|6497.5|6493|6488|131
1604312400000|2020-11-02 10:20:00|6501|6496|6500|6495|6506.5|6501.5|6497.5|6492.5|64
1604312700000|2020-11-02 10:25:00|6499.5|6494.5|6504|6499|6510|6505|6499.5|6494.5|33
1604313000000|2020-11-02 10:30:00|6503|6498|6510.5|6505.5|6513|6508|6500|6495|73
1604313300000|2020-11-02 10:35:00|6511|6506|6521|6516|6522|6517|6511|6506|73
1604313600000|2020-11-02 10:40:00|6520.5|6515.5|6520|6515|6529.5|6524.5|6519.5|6514.5|105
1604313900000|2020-11-02 10:45:00|6519.5|6514.5|6522|6517|6524|6519|6518|6513|60
1604314200000|2020-11-02 10:50:00|6521.5|6516.5|6533.5|6528.5|6534|6529|6520|6515|67
1604314500000|2020-11-02 10:55:00|6533|6528|6531|6526|6542|6537|6530|6525|142
1604314800000|2020-11-02 11:00:00|6530.5|6525.5|6520.5|6515.5|6533.5|6528.5|6520.5|6515.5|85
1604315100000|2020-11-02 11:05:00|6519.5|6514.5|6518|6513|6520|6515|6514|6509|60
1604315400000|2020-11-02 11:10:00|6517|6512|6531.5|6526.5|6532|6527|6516.5|6511.5|39
1604315700000|2020-11-02 11:15:00|6531|6526|6533.5|6528.5|6533.5|6528.5|6521.5|6516.5|80
1604316000000|2020-11-02 11:20:00|6533|6528|6549|6544|6549|6544|6531.5|6526.5|105
1604316300000|2020-11-02 11:25:00|6548.5|6543.5|6537.5|6532.5|6551|6546|6533|6528|57
1604316600000|2020-11-02 11:30:00|6538|6533|6544|6539|6548.5|6543.5|6538|6533|70
1604316900000|2020-11-02 11:35:00|6543.5|6538.5|6543.5|6538.5|6553|6548|6542|6537|51
1604317200000|2020-11-02 11:40:00|6543|6538|6542|6537|6543|6538|6533|6528|53
1604317500000|2020-11-02 11:45:00|6541|6536|6535|6530|6541|6536|6532.5|6527.5|28
1604317800000|2020-11-02 11:50:00|6536|6531|6538|6533|6538.5|6533.5|6532|6527|21
1604318100000|2020-11-02 11:55:00|6539|6534|6547.5|6542.5|6547.5|6542.5|6539|6534|31
1604318400000|2020-11-02 12:00:00|6547|6542|6544.5|6539.5|6550|6545|6539|6534|64
1604318700000|2020-11-02 12:05:00|6545|6540|6538.5|6533.5|6546|6541|6538.5|6533.5|47
1604319000000|2020-11-02 12:10:00|6539|6534|6553.5|6548.5|6554|6549|6539|6534|43
1604319300000|2020-11-02 12:15:00|6553|6548|6542.5|6537.5|6553|6548|6542|6537|30
1604319600000|2020-11-02 12:20:00|6542|6537|6536.5|6531.5|6542|6537|6534.5|6529.5|28
1604319900000|2020-11-02 12:25:00|6537|6532|6543|6538|6545.5|6540.5|6537|6532|50
1604320200000|2020-11-02 12:30:00|6542|6537|6553|6548|6556.5|6551.5|6542|6537|76
1604320500000|2020-11-02 12:35:00|6552|6547|6546|6541|6555|6550|6543|6538|84
1604320800000|2020-11-02 12:40:00|6544.7|6539.7|6542.7|6537.7|6546.7|6541.7|6539.7|6534.7|89
1604321100000|2020-11-02 12:45:00|6542.2|6537.2|6544.7|6539.7|6545.7|6540.7|6536.2|6531.2|53
1604321400000|2020-11-02 12:50:00|6545.2|6540.2|6534.7|6529.7|6545.2|6540.2|6531.2|6526.2|53
1604321700000|2020-11-02 12:55:00|6535.2|6530.2|6540.7|6535.7|6545.2|6540.2|6535.2|6530.2|21
1604322000000|2020-11-02 13:00:00|6542.7|6537.7|6541.7|6536.7|6543.7|6538.7|6536.7|6531.7|37
1604322300000|2020-11-02 13:05:00|6540.7|6535.7|6541.7|6536.7|6542.2|6537.2|6534.7|6529.7|98
1604322600000|2020-11-02 13:10:00|6541.2|6536.2|6550.7|6545.7|6554.7|6549.7|6539.7|6534.7|64
1604322900000|2020-11-02 13:15:00|6549.2|6544.2|6559.2|6554.2|6559.2|6554.2|6548.2|6543.2|31
1604323200000|2020-11-02 13:20:00|6559.7|6554.7|6565.2|6560.2|6566.2|6561.2|6557.7|6552.7|116
1604323500000|2020-11-02 13:25:00|6565.7|6560.7|6569.2|6564.2|6569.2|6564.2|6562.7|6557.7|62
1604323800000|2020-11-02 13:30:00|6569.7|6564.7|6574.2|6569.2|6575.7|6570.7|6564.2|6559.2|92
1604324100000|2020-11-02 13:35:00|6573.7|6568.7|6574.2|6569.2|6578.7|6573.7|6569.7|6564.7|93
1604324400000|2020-11-02 13:40:00|6573.7|6568.7|6578.7|6573.7|6578.7|6573.7|6569.7|6564.7|51
1604324700000|2020-11-02 13:45:00|6578.2|6573.2|6569.2|6564.2|6579.7|6574.7|6568.7|6563.7|45
1604325000000|2020-11-02 13:50:00|6569.7|6564.7|6569.7|6564.7|6574.7|6569.7|6569.7|6564.7|44
1604325300000|2020-11-02 13:55:00|6570.7|6565.7|6581.2|6576.2|6581.2|6576.2|6570.7|6565.7|59
1604325600000|2020-11-02 14:00:00|6580.7|6575.7|6577.2|6572.2|6580.7|6575.7|6569.2|6564.2|51
1604325900000|2020-11-02 14:05:00|6579.7|6574.7|6587.7|6582.7|6591.2|6586.2|6579.7|6574.7|109
1604326200000|2020-11-02 14:10:00|6588.2|6583.2|6573.2|6568.2|6589.7|6584.7|6573.2|6568.2|75
1604326500000|2020-11-02 14:15:00|6573.7|6568.7|6577.7|6572.7|6579.2|6574.2|6570.7|6565.7|57
1604326800000|2020-11-02 14:20:00|6577.2|6572.2|6570.2|6565.2|6579.2|6574.2|6567.7|6562.7|67
1604327100000|2020-11-02 14:25:00|6569.7|6564.7|6568.7|6563.7|6575.7|6570.7|6567.7|6562.7|57
1604327400000|2020-11-02 14:30:00|6571.2|6566.2|6560.7|6555.7|6573.2|6568.2|6559.2|6554.2|121
1604327700000|2020-11-02 14:35:00|6560.2|6555.2|6558.7|6553.7|6569.7|6564.7|6552.7|6547.7|149
1604328000000|2020-11-02 14:40:00|6558.2|6553.2|6541.7|6536.7|6558.2|6553.2|6539.2|6534.2|115
1604328300000|2020-11-02 14:45:00|6542.7|6537.7|6546.7|6541.7|6553.7|6548.7|6541.7|6536.7|203
1604328600000|2020-11-02 14:50:00|6545.7|6540.7|6559.7|6554.7|6565.7|6560.7|6541.7|6536.7|212
1604328900000|2020-11-02 14:55:00|6559.2|6554.2|6573.7|6568.7|6573.7|6568.7|6552.7|6547.7|78
1604329200000|2020-11-02 15:00:00|6580.2|6575.2|6576.2|6571.2|6584.2|6579.2|6569.2|6564.2|208
1604329500000|2020-11-02 15:05:00|6575.7|6570.7|6569.2|6564.2|6579.7|6574.7|6564.2|6559.2|91
1604329800000|2020-11-02 15:10:00|6569.1|6564.1|6564.1|6559.1|6572.6|6567.6|6561.6|6556.6|78
1604330100000|2020-11-02 15:15:00|6564.6|6559.6|6576.1|6571.1|6576.6|6571.6|6562.6|6557.6|131
1604330400000|2020-11-02 15:20:00|6575.6|6570.6|6580.6|6575.6|6584.6|6579.6|6570.1|6565.1|146
1604330700000|2020-11-02 15:25:00|6580.1|6575.1|6580.1|6575.1|6585.6|6580.6|6576.1|6571.1|131
1604331000000|2020-11-02 15:30:00|6579.6|6574.6|6571.1|6566.1|6580.6|6575.6|6567.6|6562.6|199
1604331300000|2020-11-02 15:35:00|6571.6|6566.6|6572.6|6567.6|6577.1|6572.1|6568.1|6563.1|89
1604331600000|2020-11-02 15:40:00|6570.6|6565.6|6571.6|6566.6|6576.6|6571.6|6567.6|6562.6|112
1604331900000|2020-11-02 15:45:00|6569.6|6564.6|6585.1|6580.1|6585.1|6580.1|6569.6|6564.6|139
1604332200000|2020-11-02 15:50:00|6585.6|6580.6|6584.6|6579.6|6593.1|6588.1|6575.6|6570.6|206
1604332500000|2020-11-02 15:55:00|6584.1|6579.1|6580.6|6575.6|6586.1|6581.1|6578.6|6573.6|160
1604332800000|2020-11-02 16:00:00|6579.6|6574.6|6587.1|6582.1|6588.1|6583.1|6576.6|6571.6|131
1604333100000|2020-11-02 16:05:00|6587.6|6582.6|6587.1|6582.1|6590.1|6585.1|6581.6|6576.6|191
1604333400000|2020-11-02 16:10:00|6588.6|6583.6|6583.6|6578.6|6588.6|6583.6|6574.6|6569.6|132
1604333700000|2020-11-02 16:15:00|6583.1|6578.1|6583.6|6578.6|6584.1|6579.1|6578.6|6573.6|177
1604334000000|2020-11-02 16:20:00|6584.1|6579.1|6588.6|6583.6|6589.1|6584.1|6577.6|6572.6|176
1604334300000|2020-11-02 16:25:00|6587.6|6582.6|6586.1|6581.1|6593.6|6588.6|6583.1|6578.1|340
1604334600000|2020-11-02 16:30:00|6587.6|6579.6|6588.6|6581.6|6592.6|6586.6|6584.6|6578.6|253
1604334900000|2020-11-02 16:35:00|6590.6|6583.6|6593.6|6585.6|6596.6|6588.6|6588.6|6581.6|124
1604335200000|2020-11-02 16:40:00|6595.6|6586.6|6606.6|6598.6|6606.6|6599.6|6594.6|6586.6|67
1604335500000|2020-11-02 16:45:00|6604.6|6600.6|6602.6|6594.6|6606.6|6600.6|6601.6|6594.6|24
1604335800000|2020-11-02 16:50:00|6601.6|6593.6|6605.6|6597.6|6605.6|6599.6|6600.6|6592.6|36
1604336100000|2020-11-02 16:55:00|6607.6|6600.6|6599.6|6593.6|6607.6|6600.6|6599.6|6593.6|43
1604336400000|2020-11-02 17:00:00|6600.6|6594.6|6594.6|6586.6|6601.6|6594.6|6592.6|6585.6|32
1604336700000|2020-11-02 17:05:00|6593.6|6587.6|6598.6|6590.6|6598.6|6591.6|6592.6|6586.6|9
1604337000000|2020-11-02 17:10:00|6599.6|6591.6|6595.6|6588.6|6600.6|6593.6|6593.6|6586.6|4
1604337300000|2020-11-02 17:15:00|6596.6|6589.6|6591.6|6584.6|6598.6|6590.6|6591.6|6584.6|14
1604337600000|2020-11-02 17:20:00|6592.6|6585.6|6596.6|6589.6|6596.6|6589.6|6592.6|6584.6|12
1604337900000|2020-11-02 17:25:00|6597.6|6590.6|6600.6|6593.6|6600.6|6593.6|6595.6|6588.6|21
1604338200000|2020-11-02 17:30:00|6599.6|6594.6|6594.6|6586.6|6600.6|6594.6|6593.6|6586.6|7
1604338500000|2020-11-02 17:35:00|6595.6|6587.6|6586.6|6579.6|6596.6|6588.6|6586.6|6578.6|29
1604338800000|2020-11-02 17:40:00|6585.6|6578.6|6582.6|6574.6|6587.6|6580.6|6581.6|6574.6|10
1604339100000|2020-11-02 17:45:00|6583.6|6575.6|6570.6|6563.6|6583.6|6577.6|6568.6|6562.6|85
1604339400000|2020-11-02 17:50:00|6571.6|6564.6|6573.6|6565.6|6575.6|6568.6|6569.6|6563.6|21
1604339700000|2020-11-02 17:55:00|6574.6|6566.6|6574.6|6566.6|6574.6|6567.6|6570.6|6563.6|14
1604340000000|2020-11-02 18:00:00|6575.6|6567.6|6570.6|6562.6|6576.6|6568.6|6566.6|6558.6|14
1604340300000|2020-11-02 18:05:00|6569.6|6561.6|6568.6|6560.6|6570.6|6563.6|6564.6|6556.6|15
1604340600000|2020-11-02 18:10:00|6567.6|6561.6|6566.6|6558.6|6569.6|6561.6|6565.6|6557.6|3
1604340900000|2020-11-02 18:15:00|6565.6|6555.6|6554.6|6546.6|6566.6|6557.6|6553.6|6545.6|17
1604341200000|2020-11-02 18:20:00|6553.6|6545.6|6559.6|6551.6|6560.6|6552.6|6551.6|6543.6|7
1604341500000|2020-11-02 18:25:00|6560.6|6552.6|6563.6|6555.6|6563.6|6555.6|6555.6|6547.6|7
1604341800000|2020-11-02 18:30:00|6562.6|6553.6|6569.6|6561.6|6569.6|6561.6|6561.6|6553.6|9
1604342100000|2020-11-02 18:35:00|6568.6|6560.6|6562.6|6554.6|6569.6|6561.6|6559.6|6551.6|4
1604342400000|2020-11-02 18:40:00|6563.6|6555.6|6566.6|6558.6|6569.6|6561.6|6562.6|6554.6|1
1604342700000|2020-11-02 18:45:00|6567.6|6559.6|6560.6|6552.6|6568.6|6560.6|6559.6|6552.6|24
1604343000000|2020-11-02 18:50:00|6559.6|6551.6|6551.6|6543.6|6560.6|6553.6|6550.6|6542.6|29
1604343300000|2020-11-02 18:55:00|6550.6|6542.6|6554.2|6542.2|6554.2|6545.6|6547.1|6538.1|47
1604343600000|2020-11-02 19:00:00|6554.1|6542.1|6554.8|6542.8|6558.7|6546.7|6549.7|6537.7|0
1604343900000|2020-11-02 19:05:00|6554.7|6542.7|6561|6549|6563.1|6551.1|6552.4|6540.4|0
1604344200000|2020-11-02 19:10:00|6560.8|6548.8|6559.9|6547.9|6564.3|6552.3|6557.4|6545.4|0
1604344500000|2020-11-02 19:15:00|6559.8|6547.8|6559.4|6547.4|6561.7|6549.7|6555.2|6543.2|0
1604344800000|2020-11-02 19:20:00|6559.3|6547.3|6577.5|6565.5|6577.8|6565.8|6559.1|6547.1|0
1604345100000|2020-11-02 19:25:00|6577.4|6565.4|6580|6568|6580|6568|6573.3|6561.3|0
1604345400000|2020-11-02 19:30:00|6579.9|6567.9|6577.4|6565.4|6584.4|6572.4|6577.2|6565.2|0
1604345700000|2020-11-02 19:35:00|6577.5|6565.5|6582.3|6570.3|6586.6|6574.6|6577.4|6565.4|0
1604346000000|2020-11-02 19:40:00|6582.2|6570.2|6584.5|6572.5|6586.5|6574.5|6582.2|6570.2|0
1604346300000|2020-11-02 19:45:00|6584.4|6572.4|6587.4|6575.4|6594.3|6582.3|6584.2|6572.2|0
1604346600000|2020-11-02 19:50:00|6587.5|6575.5|6582.6|6570.6|6589.9|6577.9|6581.6|6569.6|0
1604346900000|2020-11-02 19:55:00|6582.7|6570.7|6587.1|6575.1|6587.1|6575.1|6580.2|6568.2|0
1604347200000|2020-11-02 20:00:00|6587|6575|6592.6|6580.6|6595.9|6583.9|6584.8|6572.8|0
1604347500000|2020-11-02 20:05:00|6592.5|6580.5|6588.2|6576.2|6592.5|6580.5|6586.1|6574.1|0
1604347800000|2020-11-02 20:10:00|6588.3|6576.3|6590.6|6578.6|6595|6583|6588.2|6576.2|0
1604348100000|2020-11-02 20:15:00|6590.8|6578.8|6599.5|6587.5|6601.6|6589.6|6590.8|6578.8|0
1604348400000|2020-11-02 20:20:00|6599.4|6587.4|6601.2|6589.2|6603.6|6591.6|6599.3|6587.3|0
1604348700000|2020-11-02 20:25:00|6600.3|6588.3|6598.9|6586.9|6601.6|6589.6|6596.6|6584.6|0
1604349000000|2020-11-02 20:30:00|6599.1|6587.1|6592.1|6580.1|6606.8|6594.8|6592|6580|0
1604349300000|2020-11-02 20:35:00|6592|6580|6589.6|6577.6|6594.3|6582.3|6585.5|6573.5|0
1604349600000|2020-11-02 20:40:00|6589.8|6577.8|6582.6|6570.6|6589.9|6577.9|6582.6|6570.6|0
1604349900000|2020-11-02 20:45:00|6582.5|6570.5|6592.3|6580.3|6594.8|6582.8|6581.5|6569.5|0
1604350200000|2020-11-02 20:50:00|6592.5|6580.5|6597|6585|6597|6585|6585.8|6573.8|0
1604350500000|2020-11-02 20:55:00|6597.1|6585.1|6602.2|6590.2|6605.5|6593.5|6588.9|6576.9|0
1604350800000|2020-11-02 21:00:00|6601.8|6589.8|6606.4|6594.4|6609.5|6597.5|6595.5|6583.5|0
1604351100000|2020-11-02 21:05:00|6606|6594|6601.9|6589.9|6609.1|6597.1|6601.4|6589.4|0
1604351400000|2020-11-02 21:10:00|6602.7|6590.7|6597.4|6585.4|6602.7|6590.7|6596|6584|0
1604351700000|2020-11-02 21:15:00|6598.4|6586.4|6598.2|6586.2|6598.6|6586.6|6597.2|6585.2|0
1604352000000|2020-11-02 21:20:00|6598|6586|6598.2|6586.2|6598.2|6586.2|6597.8|6585.8|0
1604352300000|2020-11-02 21:25:00|6598|6586|6596.8|6584.8|6598|6586|6596.5|6584.5|0
1604352600000|2020-11-02 21:30:00|6597.2|6585.2|6601.2|6589.2|6601.6|6589.6|6593.6|6581.6|0
1604352900000|2020-11-02 21:35:00|6601.6|6589.6|6603.8|6591.8|6604.4|6592.4|6600.7|6588.7|0
1604353200000|2020-11-02 21:40:00|6604.4|6592.4|6605.3|6593.3|6605.7|6593.7|6601.2|6589.2|0
1604353500000|2020-11-02 21:45:00|6604.9|6592.9|6605.3|6593.3|6607.9|6595.9|6604.9|6592.9|0
1604353800000|2020-11-02 21:50:00|6604.9|6592.9|6605.3|6593.3|6605.3|6593.3|6603.4|6591.4|0
1604354100000|2020-11-02 21:55:00|6604.9|6592.9|6604.5|6592.5|6605.3|6593.3|6602.9|6590.9|0
1604354400000|2020-11-02 22:00:00|6604.3|6592.3|6604.8|6592.8|6605.3|6593.3|6603.9|6591.9|0
1604354700000|2020-11-02 22:05:00|6604.6|6592.6|6604.4|6592.4|6604.8|6592.8|6604.4|6592.4|0
1604355000000|2020-11-02 22:10:00|6604.6|6592.6|6604.2|6592.2|6604.8|6592.8|6604|6592|0
1604355300000|2020-11-02 22:15:00|6604|6592|6603.6|6591.6|6604.2|6592.2|6603.6|6591.6|0
1604355600000|2020-11-02 22:20:00|6603.8|6591.8|6603.8|6591.8|6604.4|6592.4|6603.2|6591.2|0
1604355900000|2020-11-02 22:25:00|6603.6|6591.6|6604.4|6592.4|6604.6|6592.6|6603.6|6591.6|0
1604356200000|2020-11-02 22:30:00|6604|6592|6603.6|6591.6|6604|6592|6603.6|6591.6|0
1604356500000|2020-11-02 22:35:00|6603.4|6591.4|6604|6592|6604.2|6592.2|6603.4|6591.4|0
1604356800000|2020-11-02 22:40:00|6604.2|6592.2|6604.2|6592.2|6604.4|6592.4|6604|6592|0
1604357100000|2020-11-02 22:45:00|6604.6|6592.6|6604.4|6592.4|6604.6|6592.6|6604.2|6592.2|0
1604357400000|2020-11-02 22:50:00|6604.6|6592.6|6604.8|6592.8|6605.4|6593.4|6604.2|6592.2|0
1604357700000|2020-11-02 22:55:00|6605.2|6593.2|6605.2|6593.2|6605.8|6593.8|6604.6|6592.6|0
1604358000000|2020-11-02 23:00:00|6605.3|6593.3|6611.2|6599.2|6612.3|6600.3|6600.7|6588.7|0
1604358300000|2020-11-02 23:05:00|6611.3|6599.3|6610.6|6598.6|6612.3|6600.3|6608.6|6596.6|0
1604358600000|2020-11-02 23:10:00|6610.8|6598.8|6609.7|6597.7|6611|6599|6608.8|6596.8|0
1604358900000|2020-11-02 23:15:00|6609.5|6597.5|6615.1|6603.1|6615.6|6603.6|6607.3|6595.3|0
1604359200000|2020-11-02 23:20:00|6615.2|6603.2|6616|6604|6616.4|6604.4|6610.6|6598.6|0
1604359500000|2020-11-02 23:25:00|6616.4|6604.4|6618.8|6606.8|6620.3|6608.3|6614.9|6602.9|0
1604359800000|2020-11-02 23:30:00|6619.2|6607.2|6617.9|6605.9|6620.7|6608.7|6614.9|6602.9|0
1604360100000|2020-11-02 23:35:00|6618|6606|6616.4|6604.4|6620.5|6608.5|6614.9|6602.9|0
1604360400000|2020-11-02 23:40:00|6616.6|6604.6|6614.6|6602.6|6617.3|6605.3|6614.2|6602.2|0
1604360700000|2020-11-02 23:45:00|6614.7|6602.7|6613.2|6601.2|6616|6604|6611.7|6599.7|0
1604361000000|2020-11-02 23:50:00|6613.4|6601.4|6615.2|6603.2|6615.2|6603.2|6613|6601|0
1604361300000|2020-11-02 23:55:00|6615|6603|6614.8|6602.8|6615.2|6603.2|6613.9|6601.9|0
1604361600000|2020-11-03 00:00:00|6615.2|6603.2|6618|6606|6619.2|6607.2|6614.4|6602.4|0
1604361900000|2020-11-03 00:05:00|6617.9|6605.9|6611|6599|6618.2|6606.2|6607.9|6595.9|0
1604362200000|2020-11-03 00:10:00|6611.4|6599.4|6611.9|6599.9|6613.6|6601.6|6607.1|6595.1|0
1604362500000|2020-11-03 00:15:00|6612.1|6600.1|6617.2|6605.2|6622.5|6610.5|6610|6598|0
1604362800000|2020-11-03 00:20:00|6616.8|6604.8|6618.3|6606.3|6618.3|6606.3|6614|6602|0
1604363100000|2020-11-03 00:25:00|6618.7|6606.7|6629.1|6617.1|6629.1|6617.1|6618.7|6606.7|0
1604363400000|2020-11-03 00:30:00|6629.9|6617.9|6626.9|6614.9|6631.2|6619.2|6626.8|6614.8|0
1604363700000|2020-11-03 00:35:00|6626.1|6614.1|6629|6617|6629|6617|6624.8|6612.8|0
1604364000000|2020-11-03 00:40:00|6628.9|6616.9|6631.1|6619.1|6633.1|6621.1|6626.8|6614.8|0
1604364300000|2020-11-03 00:45:00|6631.9|6619.9|6633.1|6621.1|6633.2|6621.2|6631.1|6619.1|0
1604364600000|2020-11-03 00:50:00|6632.9|6620.9|6633|6621|6633|6621|6632.8|6620.8|0
1604364900000|2020-11-03 00:55:00|6632.9|6620.9|6637.5|6625.5|6639.7|6627.7|6632.9|6620.9|0
1604365200000|2020-11-03 01:00:00|6637.4|6625.4|6637.4|6625.4|6637.5|6625.5|6633.3|6621.3|0
1604365500000|2020-11-03 01:05:00|6636.6|6624.6|6636.2|6624.2|6642.7|6630.7|6635.2|6623.2|0
1604365800000|2020-11-03 01:10:00|6635.2|6623.2|6632.9|6620.9|6637.3|6625.3|6629.8|6617.8|0
1604366100000|2020-11-03 01:15:00|6633|6621|6635.1|6623.1|6640.4|6628.4|6633|6621|0
1604366400000|2020-11-03 01:20:00|6635|6623|6632.9|6620.9|6639.3|6627.3|6632.8|6620.8|0
1604366700000|2020-11-03 01:25:00|6633.7|6621.7|6632.9|6620.9|6637.2|6625.2|6626.4|6614.4|0
1604367000000|2020-11-03 01:30:00|6633|6621|6637.2|6625.2|6641.4|6629.4|6630.8|6618.8|0
1604367300000|2020-11-03 01:35:00|6637.1|6625.1|6641.4|6629.4|6641.4|6629.4|6635.1|6623.1|0
1604367600000|2020-11-03 01:40:00|6641|6629|6637.2|6625.2|6641.4|6629.4|6637.1|6625.1|0
1604367900000|2020-11-03 01:45:00|6637.6|6625.6|6641.7|6629.7|6641.7|6629.7|6633.9|6621.9|0
1604368200000|2020-11-03 01:50:00|6642.1|6630.1|6650|6638|6652.1|6640.1|6640.6|6628.6|0
1604368500000|2020-11-03 01:55:00|6650.4|6638.4|6653.9|6641.9|6655.9|6643.9|6649.9|6637.9|0
1604368800000|2020-11-03 02:00:00|6653.5|6641.5|6648.8|6636.8|6653.9|6641.9|6648.8|6636.8|0
1604369100000|2020-11-03 02:05:00|6648.9|6636.9|6653.2|6641.2|6655.4|6643.4|6648.9|6636.9|0
1604369400000|2020-11-03 02:10:00|6653.1|6641.1|6648.8|6636.8|6653.1|6641.1|6646.7|6634.7|0
1604369700000|2020-11-03 02:15:00|6648.9|6636.9|6650.9|6638.9|6651|6639|6648.7|6636.7|0
1604370000000|2020-11-03 02:20:00|6651|6639|6651.4|6639.4|6653.2|6641.2|6648.8|6636.8|0
1604370300000|2020-11-03 02:25:00|6651.5|6639.5|6651.4|6639.4|6653.5|6641.5|6651.4|6639.4|0
1604370600000|2020-11-03 02:30:00|6651.3|6639.3|6653.5|6641.5|6653.5|6641.5|6651.3|6639.3|0
1604370900000|2020-11-03 02:35:00|6653.6|6641.6|6651.4|6639.4|6655.6|6643.6|6651.4|6639.4|0
1604371200000|2020-11-03 02:40:00|6651.5|6639.5|6653.2|6641.2|6655.3|6643.3|6651.4|6639.4|0
1604371500000|2020-11-03 02:45:00|6653.3|6641.3|6661.2|6649.2|6663.6|6651.6|6652.2|6640.2|0
1604371800000|2020-11-03 02:50:00|6660.9|6648.9|6662.3|6650.3|6662.3|6650.3|6659.1|6647.1|0
1604372100000|2020-11-03 02:55:00|6662.7|6650.7|6665.5|6653.5|6665.5|6653.5|6662.3|6650.3|0
1604372400000|2020-11-03 03:00:00|6663.4|6651.4|6662.6|6650.6|6663.4|6651.4|6660.6|6648.6|0
1604372700000|2020-11-03 03:05:00|6662.7|6650.7|6662.6|6650.6|6664.8|6652.8|6660.5|6648.5|0
1604373000000|2020-11-03 03:10:00|6663|6651|6660.4|6648.4|6663.7|6651.7|6658.3|6646.3|0
1604373300000|2020-11-03 03:15:00|6660.5|6648.5|6658.3|6646.3|6662.6|6650.6|6658.3|6646.3|0
1604373600000|2020-11-03 03:20:00|6658.6|6646.6|6652|6640|6659.3|6647.3|6652|6640|0
1604373900000|2020-11-03 03:25:00|6652.8|6640.8|6654.1|6642.1|6654.1|6642.1|6651.9|6639.9|0
1604374200000|2020-11-03 03:30:00|6654|6642|6647.6|6635.6|6656.2|6644.2|6646.4|6634.4|0
1604374500000|2020-11-03 03:35:00|6648|6636|6646.6|6634.6|6648.6|6636.6|6644.4|6632.4|0
1604374800000|2020-11-03 03:40:00|6647|6635|6646.4|6634.4|6648.7|6636.7|6644.3|6632.3|0
1604375100000|2020-11-03 03:45:00|6645.4|6633.4|6641.8|6629.8|6645.4|6633.4|6641.8|6629.8|0
1604375400000|2020-11-03 03:50:00|6642.2|6630.2|6643.9|6631.9|6646|6634|6641.8|6629.8|0
1604375700000|2020-11-03 03:55:00|6644|6632|6646|6634|6646.1|6634.1|6643.9|6631.9|0
1604376300000|2020-11-03 04:05:00|6645.2|6633.2|6641.7|6629.7|6645.2|6633.2|6641.7|6629.7|0
1604376600000|2020-11-03 04:10:00|6640.9|6628.9|6641.3|6629.3|6643.4|6631.4|6639.6|6627.6|0
1604376900000|2020-11-03 04:15:00|6641.2|6629.2|6642.4|6630.4|6643.3|6631.3|6639|6627|0
1604377200000|2020-11-03 04:20:00|6641.2|6629.2|6636.8|6624.8|6641.2|6629.2|6634.6|6622.6|0
1604377500000|2020-11-03 04:25:00|6636.9|6624.9|6639.1|6627.1|6639.1|6627.1|6636.8|6624.8|0
1604377800000|2020-11-03 04:30:00|6639.5|6627.5|6638.1|6626.1|6641.2|6629.2|6634.8|6622.8|0
1604378100000|2020-11-03 04:35:00|6637.1|6625.1|6639.2|6627.2|6639.3|6627.3|6637.1|6625.1|0
1604378400000|2020-11-03 04:40:00|6639.3|6627.3|6635.9|6623.9|6642.2|6630.2|6635.8|6623.8|0
1604378700000|2020-11-03 04:45:00|6636.9|6624.9|6635.8|6623.8|6637.9|6625.9|6633.6|6621.6|0
1604379000000|2020-11-03 04:50:00|6636.8|6624.8|6635.7|6623.7|6637.9|6625.9|6635.7|6623.7|0
1604379300000|2020-11-03 04:55:00|6635.8|6623.8|6634.6|6622.6|6637.7|6625.7|6633.5|6621.5|0
1604379600000|2020-11-03 05:00:00|6635|6623|6637.9|6625.9|6640|6628|6633.6|6621.6|0
1604379900000|2020-11-03 05:05:00|6638.3|6626.3|6642.1|6630.1|6642.1|6630.1|6637.9|6625.9|0
1604380200000|2020-11-03 05:10:00|6641.4|6629.4|6644.2|6632.2|6644.2|6632.2|6640|6628|0
1604380500000|2020-11-03 05:15:00|6643.8|6631.8|6645.9|6633.9|6646|6634|6641.7|6629.7|0
1604380800000|2020-11-03 05:20:00|6645.5|6633.5|6648|6636|6648|6636|6641.6|6629.6|0
1604381100000|2020-11-03 05:25:00|6647.6|6635.6|6652.4|6640.4|6652.4|6640.4|6645.9|6633.9|0
1604381400000|2020-11-03 05:30:00|6652.3|6640.3|6651.3|6639.3|6653.5|6641.5|6650.2|6638.2|0
1604381700000|2020-11-03 05:35:00|6650.6|6638.6|6649.1|6637.1|6650.6|6638.6|6647|6635|0
1604382000000|2020-11-03 05:40:00|6647|6635|6644.9|6632.9|6649.1|6637.1|6644.7|6632.7|0
1604382300000|2020-11-03 05:45:00|6644.8|6632.8|6642.8|6630.8|6644.9|6632.9|6642.7|6630.7|0
1604382600000|2020-11-03 05:50:00|6642.9|6630.9|6644.8|6632.8|6645|6633|6642.7|6630.7|0
1604382900000|2020-11-03 05:55:00|6644.9|6632.9|6649|6637|6649|6637|6642.8|6630.8|0
1604383200000|2020-11-03 06:00:00|6648.2|6636.2|6647|6635|6651.2|6639.2|6644.9|6632.9|0
1604383500000|2020-11-03 06:05:00|6646.2|6634.2|6642.8|6630.8|6646.2|6634.2|6638.6|6626.6|0
1604383800000|2020-11-03 06:10:00|6642.9|6630.9|6645.1|6633.1|6645.2|6633.2|6640.6|6628.6|0
1604384100000|2020-11-03 06:15:00|6645.2|6633.2|6649.1|6637.1|6649.2|6637.2|6645|6633|0
1604384400000|2020-11-03 06:20:00|6649.2|6637.2|6649|6637|6651.1|6639.1|6647|6635|0
1604384700000|2020-11-03 06:25:00|6649.1|6637.1|6653.5|6641.5|6653.6|6641.6|6649.1|6637.1|0
1604385000000|2020-11-03 06:30:00|6653.1|6641.1|6646.9|6634.9|6653.5|6641.5|6646.9|6634.9|0
1604385300000|2020-11-03 06:35:00|6646.1|6634.1|6653|6641|6654|6642|6642.7|6630.7|0
1604385600000|2020-11-03 06:40:00|6654.1|6642.1|6654.2|6642.2|6655.3|6643.3|6653|6641|0
1604385900000|2020-11-03 06:45:00|6653.9|6641.9|6651.6|6639.6|6655.5|6643.5|6651.4|6639.4|0
1604386200000|2020-11-03 06:50:00|6651.7|6639.7|6653.7|6641.7|6657.9|6645.9|6651.7|6639.7|0
1604386500000|2020-11-03 06:55:00|6651.6|6639.6|6649.5|6637.5|6653.7|6641.7|6649.4|6637.4|0
1604386800000|2020-11-03 07:00:00|6649.4|6637.4|6619.6|6614.6|6649.4|6637.4|6618.6|6613.6|62
1604387100000|2020-11-03 07:05:00|6620.1|6615.1|6626.6|6621.6|6627.6|6622.6|6619.6|6614.6|10
1604387400000|2020-11-03 07:10:00|6627.6|6622.6|6631.1|6626.1|6634.1|6629.1|6626.1|6621.1|4
1604387700000|2020-11-03 07:15:00|6630.6|6625.6|6642.6|6637.6|6643.1|6638.1|6630.6|6625.6|12
1604388000000|2020-11-03 07:20:00|6643.1|6638.1|6637.1|6632.1|6643.1|6638.1|6633.1|6628.1|23
1604388300000|2020-11-03 07:25:00|6636.6|6631.6|6642.6|6637.6|6642.6|6637.6|6634.1|6629.1|3
1604388600000|2020-11-03 07:30:00|6642.1|6637.1|6648.1|6643.1|6648.1|6643.1|6642.1|6637.1|27
1604388900000|2020-11-03 07:35:00|6647.6|6642.6|6647.6|6642.6|6650.6|6645.6|6647.1|6642.1|25
1604389200000|2020-11-03 07:40:00|6647.1|6642.1|6644.1|6639.1|6647.1|6642.1|6642.1|6637.1|63
1604389500000|2020-11-03 07:45:00|6643.6|6638.6|6641.1|6636.1|6644.1|6639.1|6637.6|6632.6|1
1604389800000|2020-11-03 07:50:00|6641.6|6636.6|6637.6|6632.6|6643.1|6638.1|6637.6|6632.6|9
1604390100000|2020-11-03 07:55:00|6638.1|6633.1|6643.1|6638.1|6645.1|6640.1|6633.1|6628.1|44
1604390400000|2020-11-03 08:00:00|6639.6|6634.6|6638.6|6633.6|6642.1|6637.1|6620.1|6615.1|458
1604390700000|2020-11-03 08:05:00|6637.6|6632.6|6620.6|6615.6|6644.1|6639.1|6612.6|6607.6|400
1604391000000|2020-11-03 08:10:00|6622.6|6617.6|6642.6|6637.6|6644.1|6639.1|6618.6|6613.6|258
1604391300000|2020-11-03 08:15:00|6643.6|6638.6|6651.6|6646.6|6655.1|6650.1|6642.6|6637.6|253
1604391600000|2020-11-03 08:20:00|6648.6|6643.6|6657.1|6652.1|6657.6|6652.6|6636.1|6631.1|186
1604391900000|2020-11-03 08:25:00|6656.6|6651.6|6676.6|6671.6|6676.6|6671.6|6651.6|6646.6|238
1604392200000|2020-11-03 08:30:00|6676.1|6671.1|6690.6|6685.6|6694.1|6689.1|6674.1|6669.1|310
1604392500000|2020-11-03 08:35:00|6690.1|6685.1|6685.6|6680.6|6691.6|6686.6|6680.1|6675.1|158
1604392800000|2020-11-03 08:40:00|6683.2|6678.2|6664.7|6659.7|6684.7|6679.7|6663.7|6658.7|176
1604393100000|2020-11-03 08:45:00|6664.2|6659.2|6672.7|6667.7|6675.7|6670.7|6663.7|6658.7|115
1604393400000|2020-11-03 08:50:00|6672.2|6667.2|6678.7|6673.7|6685.7|6680.7|6671.2|6666.2|90
1604393700000|2020-11-03 08:55:00|6679.2|6674.2|6667.7|6662.7|6685.2|6680.2|6666.2|6661.2|103
1604394000000|2020-11-03 09:00:00|6668.2|6663.2|6653.7|6648.7|6669.2|6664.2|6652.7|6647.7|99
1604394300000|2020-11-03 09:05:00|6653.2|6648.2|6651.7|6646.7|6655.7|6650.7|6645.2|6640.2|117
1604394600000|2020-11-03 09:10:00|6651.2|6646.2|6648.7|6643.7|6652.7|6647.7|6642.2|6637.2|136
1604394900000|2020-11-03 09:15:00|6649.2|6644.2|6650.2|6645.2|6654.2|6649.2|6646.2|6641.2|100
1604395200000|2020-11-03 09:20:00|6649.7|6644.7|6645.2|6640.2|6661.2|6656.2|6645.2|6640.2|84
1604395500000|2020-11-03 09:25:00|6644.2|6639.2|6657.2|6652.2|6660.7|6655.7|6644.2|6639.2|81
1604395800000|2020-11-03 09:30:00|6657.7|6652.7|6664.7|6659.7|6669.2|6664.2|6655.2|6650.2|163
1604396100000|2020-11-03 09:35:00|6664.2|6659.2|6685.7|6680.7|6686.2|6681.2|6664.2|6659.2|183
1604396400000|2020-11-03 09:40:00|6685.2|6680.2|6687.7|6682.7|6690.7|6685.7|6675.2|6670.2|224
1604396700000|2020-11-03 09:45:00|6688.2|6683.2|6691.2|6686.2|6692.7|6687.7|6683.2|6678.2|101
1604397000000|2020-11-03 09:50:00|6691.7|6686.7|6694.7|6689.7|6697.2|6692.2|6687.2|6682.2|95
1604397300000|2020-11-03 09:55:00|6694.2|6689.2|6690.7|6685.7|6694.2|6689.2|6684.7|6679.7|62
1604397600000|2020-11-03 10:00:00|6691.2|6686.2|6680.2|6675.2|6692.2|6687.2|6676.2|6671.2|66
1604397900000|2020-11-03 10:05:00|6679.7|6674.7|6682.7|6677.7|6685.7|6680.7|6678.2|6673.2|140
1604398200000|2020-11-03 10:10:00|6682.2|6677.2|6690.2|6685.2|6693.2|6688.2|6681.2|6676.2|41
1604398500000|2020-11-03 10:15:00|6690.7|6685.7|6695.2|6690.2|6696.2|6691.2|6686.7|6681.7|62
1604398800000|2020-11-03 10:20:00|6695.7|6690.7|6687.7|6682.7|6696.2|6691.2|6687.2|6682.2|40
1604399100000|2020-11-03 10:25:00|6688.2|6683.2|6700.2|6695.2|6700.2|6695.2|6688.2|6683.2|60
1604399400000|2020-11-03 10:30:00|6701.7|6696.7|6698.2|6693.2|6702.7|6697.7|6695.7|6690.7|75
1604399700000|2020-11-03 10:35:00|6697.7|6692.7|6703.7|6698.7|6705.2|6700.2|6696.2|6691.2|52
1604400000000|2020-11-03 10:40:00|6704.2|6699.2|6686.7|6681.7|6704.2|6699.2|6683.7|6678.7|49
1604400300000|2020-11-03 10:45:00|6687.2|6682.2|6687.2|6682.2|6688.7|6683.7|6679.2|6674.2|76
1604400600000|2020-11-03 10:50:00|6687.7|6682.7|6685.2|6680.2|6692.2|6687.2|6683.7|6678.7|42
1604400900000|2020-11-03 10:55:00|6685.7|6680.7|6689.2|6684.2|6691.7|6686.7|6683.2|6678.2|110
1604401200000|2020-11-03 11:00:00|6690.2|6685.2|6686.2|6681.2|6691.2|6686.2|6685.7|6680.7|89
1604401500000|2020-11-03 11:05:00|6685.2|6680.2|6684.7|6679.7|6694.2|6689.2|6684.2|6679.2|52
1604401800000|2020-11-03 11:10:00|6685.2|6680.2|6681.7|6676.7|6686.2|6681.2|6677.7|6672.7|63
1604402100000|2020-11-03 11:15:00|6682.2|6677.2|6682.7|6677.7|6684.7|6679.7|6678.2|6673.2|60
1604402400000|2020-11-03 11:20:00|6682.2|6677.2|6683.2|6678.2|6691.2|6686.2|6682.2|6677.2|75
1604402700000|2020-11-03 11:25:00|6682.7|6677.7|6686.2|6681.2|6689.2|6684.2|6682.2|6677.2|54
1604403000000|2020-11-03 11:30:00|6685.7|6680.7|6686.2|6681.2|6689.2|6684.2|6683.2|6678.2|52
1604403300000|2020-11-03 11:35:00|6685.7|6680.7|6692.2|6687.2|6695.2|6690.2|6683.2|6678.2|104
1604403600000|2020-11-03 11:40:00|6691.2|6686.2|6690.2|6685.2|6693.2|6688.2|6688.2|6683.2|41
1604403900000|2020-11-03 11:45:00|6689.7|6684.7|6692.2|6687.2|6693.2|6688.2|6687.2|6682.2|24
1604404200000|2020-11-03 11:50:00|6691.7|6686.7|6698.2|6693.2|6700.2|6695.2|6691.7|6686.7|51
1604404500000|2020-11-03 11:55:00|6697.2|6692.2|6699.2|6694.2|6703.2|6698.2|6695.2|6690.2|46
1604404800000|2020-11-03 12:00:00|6698.2|6693.2|6700.7|6695.7|6702.2|6697.2|6698.2|6693.2|25
1604405100000|2020-11-03 12:05:00|6701.2|6696.2|6697.2|6692.2|6701.2|6696.2|6695.2|6690.2|39
1604405400000|2020-11-03 12:10:00|6697.7|6692.7|6701.2|6696.2|6702.2|6697.2|6697.7|6692.7|15
1604405700000|2020-11-03 12:15:00|6700.7|6695.7|6700.2|6695.2|6702.2|6697.2|6699.2|6694.2|23
1604406000000|2020-11-03 12:20:00|6699.7|6694.7|6701.2|6696.2|6706.7|6701.7|6699.7|6694.7|49
1604406300000|2020-11-03 12:25:00|6701.7|6696.7|6703.2|6698.2|6705.7|6700.7|6700.2|6695.2|83
1604406600000|2020-11-03 12:30:00|6702.7|6697.7|6707.2|6702.2|6708.7|6703.7|6702.2|6697.2|26
1604406900000|2020-11-03 12:35:00|6708.2|6703.2|6707.2|6702.2|6708.2|6703.2|6704.2|6699.2|29
1604407200000|2020-11-03 12:40:00|6707.3|6702.3|6701.3|6696.3|6707.8|6702.8|6698.3|6693.3|43
1604407500000|2020-11-03 12:45:00|6701.8|6696.8|6700.3|6695.3|6704.3|6699.3|6698.3|6693.3|29
1604407800000|2020-11-03 12:50:00|6699.8|6694.8|6695.3|6690.3|6702.3|6697.3|6694.3|6689.3|51
1604408100000|2020-11-03 12:55:00|6694.3|6689.3|6695.3|6690.3|6698.3|6693.3|6693.3|6688.3|29
1604408400000|2020-11-03 13:00:00|6695.8|6690.8|6690.8|6685.8|6695.8|6690.8|6688.3|6683.3|21
1604408700000|2020-11-03 13:05:00|6691.3|6686.3|6686.8|6681.8|6691.8|6686.8|6682.3|6677.3|26
1604409000000|2020-11-03 13:10:00|6689.3|6684.3|6698.3|6693.3|6699.3|6694.3|6688.8|6683.8|100
1604409300000|2020-11-03 13:15:00|6698.8|6693.8|6701.3|6696.3|6703.3|6698.3|6698.8|6693.8|23
1604409600000|2020-11-03 13:20:00|6702.3|6697.3|6704.3|6699.3|6708.3|6703.3|6701.8|6696.8|34
1604409900000|2020-11-03 13:25:00|6703.8|6698.8|6700.3|6695.3|6704.8|6699.8|6696.8|6691.8|20
1604410200000|2020-11-03 13:30:00|6699.8|6694.8|6702.8|6697.8|6704.3|6699.3|6699.3|6694.3|31
1604410500000|2020-11-03 13:35:00|6702.3|6697.3|6695.3|6690.3|6702.3|6697.3|6694.3|6689.3|52
1604410800000|2020-11-03 13:40:00|6694.8|6689.8|6696.3|6691.3|6700.8|6695.8|6692.3|6687.3|57
1604411100000|2020-11-03 13:45:00|6696.8|6691.8|6709.3|6704.3|6709.3|6704.3|6696.8|6691.8|42
1604411400000|2020-11-03 13:50:00|6708.3|6703.3|6709.3|6704.3|6709.3|6704.3|6705.3|6700.3|152
1604411700000|2020-11-03 13:55:00|6710.8|6705.8|6706.3|6701.3|6713.8|6708.8|6706.3|6701.3|62
1604412000000|2020-11-03 14:00:00|6706.8|6701.8|6706.8|6701.8|6713.3|6708.3|6703.3|6698.3|199
1604412300000|2020-11-03 14:05:00|6707.3|6702.3|6700.3|6695.3|6709.3|6704.3|6698.3|6693.3|280
1604412600000|2020-11-03 14:10:00|6699.8|6694.8|6700.8|6695.8|6702.8|6697.8|6696.3|6691.3|266
1604412900000|2020-11-03 14:15:00|6701.3|6696.3|6701.3|6696.3|6705.3|6700.3|6699.8|6694.8|50
1604413200000|2020-11-03 14:20:00|6702.3|6697.3|6694.3|6689.3|6702.3|6697.3|6693.3|6688.3|125
1604413500000|2020-11-03 14:25:00|6695.8|6690.8|6688.3|6683.3|6697.3|6692.3|6685.8|6680.8|113
1604413800000|2020-11-03 14:30:00|6688.8|6683.8|6691.3|6686.3|6693.3|6688.3|6686.3|6681.3|119
1604414100000|2020-11-03 14:35:00|6689.3|6684.3|6694.3|6689.3|6695.8|6690.8|6683.8|6678.8|130
1604414400000|2020-11-03 14:40:00|6694.8|6689.8|6705.3|6700.3|6706.3|6701.3|6693.3|6688.3|132
1604414700000|2020-11-03 14:45:00|6705.8|6700.8|6708.3|6703.3|6711.3|6706.3|6702.8|6697.8|188
1604415000000|2020-11-03 14:50:00|6706.3|6701.3|6719.3|6714.3|6719.3|6714.3|6706.3|6701.3|161
1604415300000|2020-11-03 14:55:00|6717.8|6712.8|6730.3|6725.3|6733.3|6728.3|6717.8|6712.8|147
1604415600000|2020-11-03 15:00:00|6730.8|6725.8|6729.3|6724.3|6733.8|6728.8|6724.3|6719.3|149
1604415900000|2020-11-03 15:05:00|6728.8|6723.8|6720.3|6715.3|6729.3|6724.3|6719.8|6714.8|102
1604416200000|2020-11-03 15:10:00|6721.1|6716.1|6712.6|6707.6|6721.1|6716.1|6709.1|6704.1|191
1604416500000|2020-11-03 15:15:00|6713.1|6708.1|6715.6|6710.6|6717.1|6712.1|6709.1|6704.1|80
1604416800000|2020-11-03 15:20:00|6716.1|6711.1|6720.1|6715.1|6724.1|6719.1|6712.1|6707.1|174
1604417100000|2020-11-03 15:25:00|6722.1|6717.1|6721.6|6716.6|6726.1|6721.1|6719.1|6714.1|107
1604417400000|2020-11-03 15:30:00|6722.1|6717.1|6721.1|6716.1|6727.1|6722.1|6720.6|6715.6|115
1604417700000|2020-11-03 15:35:00|6722.1|6717.1|6735.1|6730.1|6735.1|6730.1|6721.6|6716.6|119
1604418000000|2020-11-03 15:40:00|6736.1|6731.1|6733.1|6728.1|6737.6|6732.6|6729.1|6724.1|152
1604418300000|2020-11-03 15:45:00|6733.6|6728.6|6750.6|6745.6|6753.1|6748.1|6732.6|6727.6|299
1604418600000|2020-11-03 15:50:00|6751.1|6746.1|6743.6|6738.6|6751.1|6746.1|6738.6|6733.6|229
1604418900000|2020-11-03 15:55:00|6745.6|6740.6|6747.1|6742.1|6750.1|6745.1|6743.1|6738.1|99
1604419200000|2020-11-03 16:00:00|6748.1|6743.1|6747.1|6742.1|6752.1|6747.1|6741.1|6736.1|191
1604419500000|2020-11-03 16:05:00|6747.6|6742.6|6740.1|6735.1|6748.1|6743.1|6740.1|6735.1|96
1604419800000|2020-11-03 16:10:00|6739.6|6734.6|6748.1|6743.1|6754.6|6749.6|6738.1|6733.1|110
1604420100000|2020-11-03 16:15:00|6748.6|6743.6|6757.1|6752.1|6758.1|6753.1|6747.1|6742.1|183
1604420400000|2020-11-03 16:20:00|6756.1|6751.1|6763.1|6758.1|6764.1|6759.1|6756.1|6751.1|156
1604420700000|2020-11-03 16:25:00|6764.1|6759.1|6751.1|6746.1|6765.1|6760.1|6751.1|6746.1|361
1604421000000|2020-11-03 16:30:00|6749.4|6742.4|6751.4|6743.4|6753.4|6747.4|6743.4|6737.4|658
1604421300000|2020-11-03 16:35:00|6750.4|6742.4|6757.4|6749.4|6757.4|6750.4|6745.4|6738.4|361
1604421600000|2020-11-03 16:40:00|6754.4|6747.4|6749.4|6741.4|6757.4|6749.4|6748.4|6741.4|88
1604421900000|2020-11-03 16:45:00|6750.4|6742.4|6746.4|6738.4|6750.4|6743.4|6744.4|6737.4|17
1604422200000|2020-11-03 16:50:00|6747.4|6739.4|6741.4|6734.4|6749.4|6741.4|6740.4|6734.4|26
1604422500000|2020-11-03 16:55:00|6740.4|6735.4|6741.4|6733.4|6742.4|6735.4|6738.4|6731.4|98
1604422800000|2020-11-03 17:00:00|6740.4|6734.4|6738.4|6730.4|6744.4|6736.4|6735.4|6729.4|81
1604423100000|2020-11-03 17:05:00|6736.4|6731.4|6735.4|6728.4|6739.4|6732.4|6734.4|6727.4|18
1604423400000|2020-11-03 17:10:00|6736.4|6729.4|6741.4|6733.4|6741.4|6734.4|6734.4|6727.4|14
1604423700000|2020-11-03 17:15:00|6740.4|6734.4|6739.4|6731.4|6741.4|6734.4|6737.4|6730.4|10
1604424000000|2020-11-03 17:20:00|6738.4|6732.4|6739.4|6732.4|6740.4|6733.4|6738.4|6731.4|22
1604424300000|2020-11-03 17:25:00|6738.4|6731.4|6744.4|6736.4|6744.4|6736.4|6735.4|6729.4|16
1604424600000|2020-11-03 17:30:00|6743.4|6735.4|6742.4|6734.4|6744.4|6737.4|6740.4|6733.4|27
1604424900000|2020-11-03 17:35:00|6743.4|6735.4|6743.4|6735.4|6743.4|6736.4|6739.4|6732.4|11
1604425200000|2020-11-03 17:40:00|6744.4|6736.4|6742.4|6734.4|6744.4|6737.4|6741.4|6733.4|10
1604425500000|2020-11-03 17:45:00|6741.4|6735.4|6741.4|6733.4|6742.4|6735.4|6738.4|6732.4|14
1604425800000|2020-11-03 17:50:00|6742.4|6734.4|6736.4|6729.4|6742.4|6735.4|6736.4|6728.4|8
1604426100000|2020-11-03 17:55:00|6737.4|6730.4|6734.4|6726.4|6737.4|6731.4|6732.4|6725.4|23
1604426400000|2020-11-03 18:00:00|6735.4|6727.4|6734.4|6726.4|6735.4|6728.4|6732.4|6725.4|10
1604426700000|2020-11-03 18:05:00|6735.4|6727.4|6736.4|6729.4|6736.4|6729.4|6734.4|6726.4|3
1604427000000|2020-11-03 18:10:00|6735.4|6728.4|6735.4|6728.4|6736.4|6730.4|6735.4|6727.4|8
1604427300000|2020-11-03 18:15:00|6736.4|6729.4|6735.4|6728.4|6736.4|6730.4|6733.4|6726.4|14
1604427600000|2020-11-03 18:20:00|6734.4|6727.4|6736.4|6729.4|6736.4|6730.4|6733.4|6726.4|8
1604427900000|2020-11-03 18:25:00|6735.4|6730.4|6738.4|6730.4|6739.4|6733.4|6734.4|6728.4|65
1604428200000|2020-11-03 18:30:00|6739.4|6731.4|6742.4|6736.4|6744.4|6737.4|6738.4|6731.4|25
1604428500000|2020-11-03 18:35:00|6743.4|6737.4|6737.4|6729.4|6745.4|6739.4|6735.4|6728.4|33
1604428800000|2020-11-03 18:40:00|6736.4|6728.4|6742.4|6734.4|6742.4|6735.4|6734.4|6727.4|9
1604429100000|2020-11-03 18:45:00|6740.4|6735.4|6732.4|6725.4|6741.4|6735.4|6732.4|6725.4|28
1604429400000|2020-11-03 18:50:00|6731.4|6726.4|6730.4|6724.4|6735.4|6727.4|6730.4|6724.4|22
1604429700000|2020-11-03 18:55:00|6732.4|6725.4|6736|6724|6736.1|6725.4|6726.4|6718.4|31
1604430000000|2020-11-03 19:00:00|6735.9|6723.9|6744.4|6732.4|6746.7|6734.7|6734.8|6722.8|0
1604430300000|2020-11-03 19:05:00|6744.5|6732.5|6746.5|6734.5|6748.5|6736.5|6742.1|6730.1|0
1604430600000|2020-11-03 19:10:00|6746.4|6734.4|6758.3|6746.3|6759.6|6747.6|6746.4|6734.4|0
1604430900000|2020-11-03 19:15:00|6757.3|6745.3|6755|6743|6759.3|6747.3|6752.6|6740.6|0
1604431200000|2020-11-03 19:20:00|6755.1|6743.1|6751|6739|6757.6|6745.6|6748.7|6736.7|0
1604431500000|2020-11-03 19:25:00|6750.9|6738.9|6750.7|6738.7|6754.8|6742.8|6750.2|6738.2|0
1604431800000|2020-11-03 19:30:00|6750.8|6738.8|6764|6752|6766|6754|6750.3|6738.3|0
1604432100000|2020-11-03 19:35:00|6763.9|6751.9|6761.5|6749.5|6765.7|6753.7|6761.5|6749.5|0
1604432400000|2020-11-03 19:40:00|6761.6|6749.6|6763.2|6751.2|6765.4|6753.4|6760.7|6748.7|0
1604432700000|2020-11-03 19:45:00|6763.1|6751.1|6771.3|6759.3|6771.4|6759.4|6762.9|6750.9|0
1604433000000|2020-11-03 19:50:00|6771.2|6759.2|6767.3|6755.3|6771.2|6759.2|6765.2|6753.2|0
1604433300000|2020-11-03 19:55:00|6767.4|6755.4|6765.2|6753.2|6767.4|6755.4|6763|6751|0
1604433600000|2020-11-03 20:00:00|6765.1|6753.1|6754.5|6742.5|6765.4|6753.4|6754.2|6742.2|0
1604433900000|2020-11-03 20:05:00|6754.4|6742.4|6755.5|6743.5|6755.8|6743.8|6751.3|6739.3|0
1604434200000|2020-11-03 20:10:00|6755.4|6743.4|6761.6|6749.6|6764.2|6752.2|6755.3|6743.3|0
1604434500000|2020-11-03 20:15:00|6761.7|6749.7|6763.9|6751.9|6764|6752|6759.6|6747.6|0
1604434800000|2020-11-03 20:20:00|6764|6752|6761.4|6749.4|6768.6|6756.6|6755|6743|0
1604435100000|2020-11-03 20:25:00|6761.5|6749.5|6774.6|6762.6|6774.8|6762.8|6761.4|6749.4|0
1604435400000|2020-11-03 20:30:00|6774.8|6762.8|6789.7|6777.7|6789.7|6777.7|6772.4|6760.4|0
1604435700000|2020-11-03 20:35:00|6789.6|6777.6|6787.9|6775.9|6790.2|6778.2|6785.3|6773.3|0
1604436000000|2020-11-03 20:40:00|6787.8|6775.8|6793.1|6781.1|6800.8|6788.8|6787.5|6775.5|0
1604436300000|2020-11-03 20:45:00|6793.2|6781.2|6802.9|6790.9|6802.9|6790.9|6793|6781|0
1604436600000|2020-11-03 20:50:00|6802.6|6790.6|6805|6793|6807.3|6795.3|6794.4|6782.4|0
1604436900000|2020-11-03 20:55:00|6804.9|6792.9|6772.8|6760.8|6804.9|6792.9|6761.3|6749.3|0
1604437200000|2020-11-03 21:00:00|6772.7|6760.7|6756.5|6744.5|6772.7|6760.7|6741.4|6729.4|0
1604437500000|2020-11-03 21:05:00|6756.3|6744.3|6752.6|6740.6|6758.4|6746.4|6749.7|6737.7|0
1604437800000|2020-11-03 21:10:00|6752.5|6740.5|6747.4|6735.4|6754.7|6742.7|6743.4|6731.4|0
1604438100000|2020-11-03 21:15:00|6747.8|6735.8|6747.4|6735.4|6748.6|6736.6|6746.6|6734.6|0
1604438400000|2020-11-03 21:20:00|6747.6|6735.6|6747.2|6735.2|6747.8|6735.8|6746.6|6734.6|0
1604438700000|2020-11-03 21:25:00|6746.8|6734.8|6747|6735|6747.2|6735.2|6746.2|6734.2|0
1604439000000|2020-11-03 21:30:00|6748.6|6736.6|6759.4|6747.4|6761.1|6749.1|6747.8|6735.8|0
1604439300000|2020-11-03 21:35:00|6759.3|6747.3|6751.3|6739.3|6760.3|6748.3|6748.9|6736.9|0
1604439600000|2020-11-03 21:40:00|6750.9|6738.9|6761.6|6749.6|6762.7|6750.7|6750.3|6738.3|0
1604439900000|2020-11-03 21:45:00|6761.2|6749.2|6762.1|6750.1|6762.7|6750.7|6759.9|6747.9|0
1604440200000|2020-11-03 21:50:00|6762.7|6750.7|6772.1|6760.1|6772.5|6760.5|6760.3|6748.3|0
1604440500000|2020-11-03 21:55:00|6772|6760|6775|6763|6777.3|6765.3|6770.8|6758.8|0
1604440800000|2020-11-03 22:00:00|6774.8|6762.8|6773.4|6761.4|6775.2|6763.2|6771.8|6759.8|0
1604441100000|2020-11-03 22:05:00|6773.2|6761.2|6774.5|6762.5|6774.9|6762.9|6772.3|6760.3|0
1604441400000|2020-11-03 22:10:00|6774.7|6762.7|6773.7|6761.7|6774.7|6762.7|6773.3|6761.3|0
1604441700000|2020-11-03 22:15:00|6773.9|6761.9|6775.1|6763.1|6775.1|6763.1|6773.9|6761.9|0
1604442000000|2020-11-03 22:20:00|6775.5|6763.5|6774.1|6762.1|6775.9|6763.9|6773.3|6761.3|0
1604442300000|2020-11-03 22:25:00|6773.7|6761.7|6774.3|6762.3|6774.5|6762.5|6772.3|6760.3|0
1604442600000|2020-11-03 22:30:00|6774.1|6762.1|6774.3|6762.3|6774.5|6762.5|6774.1|6762.1|0
1604442900000|2020-11-03 22:35:00|6774.5|6762.5|6775.5|6763.5|6775.5|6763.5|6774.5|6762.5|0
1604443200000|2020-11-03 22:40:00|6775.3|6763.3|6776.7|6764.7|6776.7|6764.7|6774.5|6762.5|0
1604443500000|2020-11-03 22:45:00|6776.5|6764.5|6776.5|6764.5|6778.1|6766.1|6776.5|6764.5|0
1604443800000|2020-11-03 22:50:00|6777.1|6765.1|6776.5|6764.5|6778.3|6766.3|6776.5|6764.5|0
1604444100000|2020-11-03 22:55:00|6776.7|6764.7|6777.1|6765.1|6777.3|6765.3|6776.3|6764.3|0
1604444400000|2020-11-03 23:00:00|6777.7|6765.7|6788.6|6776.6|6789.5|6777.5|6769.3|6757.3|0
1604444700000|2020-11-03 23:05:00|6788.4|6776.4|6799.7|6787.7|6804.4|6792.4|6787.7|6775.7|0
1604445000000|2020-11-03 23:10:00|6799.9|6787.9|6814.7|6802.7|6818.8|6806.8|6798.6|6786.6|0
1604445300000|2020-11-03 23:15:00|6814.5|6802.5|6829|6817|6832.6|6820.6|6814.1|6802.1|0
1604445600000|2020-11-03 23:20:00|6829.2|6817.2|6816.9|6804.9|6829.6|6817.6|6812.4|6800.4|0
1604445900000|2020-11-03 23:25:00|6817.1|6805.1|6823|6811|6824.9|6812.9|6816.3|6804.3|0
1604446200000|2020-11-03 23:30:00|6823.4|6811.4|6825.4|6813.4|6829.5|6817.5|6823.4|6811.4|0
1604446500000|2020-11-03 23:35:00|6825.6|6813.6|6834.3|6822.3|6835.8|6823.8|6821.7|6809.7|0
1604446800000|2020-11-03 23:40:00|6834.5|6822.5|6825.1|6813.1|6834.7|6822.7|6820.5|6808.5|0
1604447100000|2020-11-03 23:45:00|6825|6813|6813.4|6801.4|6826.8|6814.8|6812.3|6800.3|0
1604447400000|2020-11-03 23:50:00|6814|6802|6819.4|6807.4|6824.5|6812.5|6814|6802|0
1604447700000|2020-11-03 23:55:00|6819.6|6807.6|6816.4|6804.4|6821.6|6809.6|6813.6|6801.6|0
1604448000000|2020-11-04 00:00:00|6816.2|6804.2|6799|6787|6817.3|6805.3|6792.6|6780.6|0
1604448300000|2020-11-04 00:05:00|6798.9|6786.9|6811.8|6799.8|6824|6812|6794.8|6782.8|0
1604448600000|2020-11-04 00:10:00|6811.9|6799.9|6819.6|6807.6|6824.6|6812.6|6809.2|6797.2|0
1604448900000|2020-11-04 00:15:00|6820.2|6808.2|6828.9|6816.9|6838.3|6826.3|6813.1|6801.1|0
1604449200000|2020-11-04 00:20:00|6828.8|6816.8|6806.4|6794.4|6829|6817|6801.4|6789.4|0
1604449500000|2020-11-04 00:25:00|6805.3|6793.3|6809.9|6797.9|6814.2|6802.2|6794.7|6782.7|0
1604449800000|2020-11-04 00:30:00|6809.8|6797.8|6808.6|6796.6|6814|6802|6804.3|6792.3|0
1604450100000|2020-11-04 00:35:00|6809|6797|6802|6790|6816.2|6804.2|6795.7|6783.7|0
1604450400000|2020-11-04 00:40:00|6803.1|6791.1|6768.2|6756.2|6809.5|6797.5|6767.1|6755.1|0
1604450700000|2020-11-04 00:45:00|6768.6|6756.6|6772.4|6760.4|6780.1|6768.1|6750.5|6738.5|0
1604451000000|2020-11-04 00:50:00|6771.4|6759.4|6763.8|6751.8|6777.9|6765.9|6762.7|6750.7|0
1604451300000|2020-11-04 00:55:00|6764.2|6752.2|6728.8|6716.8|6764.8|6752.8|6726.6|6714.6|0
1604451600000|2020-11-04 01:00:00|6729.2|6717.2|6746.7|6734.7|6754.1|6742.1|6727.1|6715.1|0
1604451900000|2020-11-04 01:05:00|6747.3|6735.3|6751.3|6739.3|6752.5|6740.5|6731.8|6719.8|0
1604452200000|2020-11-04 01:10:00|6750.9|6738.9|6759.1|6747.1|6766.6|6754.6|6743.8|6731.8|0
1604452500000|2020-11-04 01:15:00|6759.2|6747.2|6756.9|6744.9|6765.6|6753.6|6747.2|6735.2|0
1604452800000|2020-11-04 01:20:00|6756.5|6744.5|6760|6748|6771|6759|6750.3|6738.3|0
1604453100000|2020-11-04 01:25:00|6760.4|6748.4|6733|6721|6761.1|6749.1|6733|6721|0
1604453400000|2020-11-04 01:30:00|6733.1|6721.1|6734.9|6722.9|6748.1|6736.1|6732|6720|0
1604453700000|2020-11-04 01:35:00|6734.2|6722.2|6735.3|6723.3|6750.4|6738.4|6732.1|6720.1|0
1604454000000|2020-11-04 01:40:00|6735.4|6723.4|6749.4|6737.4|6752.5|6740.5|6735.2|6723.2|0
1604454300000|2020-11-04 01:45:00|6749.3|6737.3|6747.7|6735.7|6750.9|6738.9|6741.2|6729.2|0
1604454600000|2020-11-04 01:50:00|6747.6|6735.6|6767.4|6755.4|6778.1|6766.1|6744.5|6732.5|0
1604454900000|2020-11-04 01:55:00|6766.4|6754.4|6757.6|6745.6|6778.3|6766.3|6754.3|6742.3|0
1604455200000|2020-11-04 02:00:00|6757.7|6745.7|6755.4|6743.4|6766.1|6754.1|6753.3|6741.3|0
1604455500000|2020-11-04 02:05:00|6755.3|6743.3|6738.5|6726.5|6757.5|6745.5|6735.9|6723.9|0
1604455800000|2020-11-04 02:10:00|6738.1|6726.1|6753.6|6741.6|6755.7|6743.7|6736.3|6724.3|0
1604456100000|2020-11-04 02:15:00|6754|6742|6740.4|6728.4|6754.6|6742.6|6733.9|6721.9|0
1604456400000|2020-11-04 02:20:00|6740.5|6728.5|6708.3|6696.3|6744.8|6732.8|6708.3|6696.3|0
1604456700000|2020-11-04 02:25:00|6707.6|6695.6|6717.5|6705.5|6728.4|6716.4|6702.1|6690.1|0
1604457000000|2020-11-04 02:30:00|6717.6|6705.6|6720.4|6708.4|6723|6711|6706.8|6694.8|0
1604457300000|2020-11-04 02:35:00|6720.3|6708.3|6694|6682|6720.3|6708.3|6691.6|6679.6|0
1604457600000|2020-11-04 02:40:00|6694.1|6682.1|6691.1|6679.1|6698.5|6686.5|6664|6652|0
1604457900000|2020-11-04 02:45:00|6690.7|6678.7|6727.1|6715.1|6727.2|6715.2|6688.9|6676.9|0
1604458200000|2020-11-04 02:50:00|6726.3|6714.3|6755.8|6743.8|6766.6|6754.6|6714.7|6702.7|0
1604458500000|2020-11-04 02:55:00|6756.2|6744.2|6757.8|6745.8|6766.7|6754.7|6744.8|6732.8|0
1604458800000|2020-11-04 03:00:00|6758.2|6746.2|6789.9|6777.9|6798.1|6786.1|6755.7|6743.7|0
1604459100000|2020-11-04 03:05:00|6790|6778|6834.6|6822.6|6836.5|6824.5|6790|6778|0
1604459400000|2020-11-04 03:10:00|6834.7|6822.7|6824.7|6812.7|6843.4|6831.4|6812.6|6800.6|0
1604459700000|2020-11-04 03:15:00|6824.8|6812.8|6825|6813|6845.4|6833.4|6819.6|6807.6|0
1604460000000|2020-11-04 03:20:00|6825.4|6813.4|6814.1|6802.1|6834.9|6822.9|6813.9|6801.9|0
1604460300000|2020-11-04 03:25:00|6814|6802|6806|6794|6816.1|6804.1|6797.3|6785.3|0
1604460600000|2020-11-04 03:30:00|6806.1|6794.1|6800|6788|6810.2|6798.2|6792.1|6780.1|0
1604460900000|2020-11-04 03:35:00|6799.9|6787.9|6806.3|6794.3|6814.7|6802.7|6797.8|6785.8|0
1604461200000|2020-11-04 03:40:00|6806.7|6794.7|6822.6|6810.6|6829.2|6817.2|6806.3|6794.3|0
1604461500000|2020-11-04 03:45:00|6821.6|6809.6|6807.6|6795.6|6822.6|6810.6|6806.5|6794.5|0
1604461800000|2020-11-04 03:50:00|6807.7|6795.7|6790.1|6778.1|6811.9|6799.9|6787.9|6775.9|0
1604462100000|2020-11-04 03:55:00|6790.2|6778.2|6794.4|6782.4|6799.1|6787.1|6783.7|6771.7|0
1604462400000|2020-11-04 04:00:00|6793.6|6781.6|6795|6783|6801.4|6789.4|6786.3|6774.3|0
1604462700000|2020-11-04 04:05:00|6795.8|6783.8|6804.5|6792.5|6814.6|6802.6|6792.9|6780.9|0
1604463000000|2020-11-04 04:10:00|6803.8|6791.8|6798.6|6786.6|6805.9|6793.9|6793|6781|0
1604463300000|2020-11-04 04:15:00|6798.7|6786.7|6786.8|6774.8|6800.8|6788.8|6785.7|6773.7|0
1604463600000|2020-11-04 04:20:00|6786.4|6774.4|6781.8|6769.8|6788.5|6776.5|6763.4|6751.4|0
1604463900000|2020-11-04 04:25:00|6781.4|6769.4|6781.6|6769.6|6788.4|6776.4|6780.7|6768.7|0
1604464200000|2020-11-04 04:30:00|6781.5|6769.5|6777.2|6765.2|6785.6|6773.6|6768.4|6756.4|0
1604464500000|2020-11-04 04:35:00|6777.1|6765.1|6771.6|6759.6|6777.1|6765.1|6764.1|6752.1|0
1604464800000|2020-11-04 04:40:00|6770.6|6758.6|6758.5|6746.5|6776|6764|6756.3|6744.3|0
1604465100000|2020-11-04 04:45:00|6758.6|6746.6|6756.5|6744.5|6765.1|6753.1|6743.2|6731.2|0
1604465400000|2020-11-04 04:50:00|6757.2|6745.2|6767.4|6755.4|6774|6762|6754.2|6742.2|0
1604465700000|2020-11-04 04:55:00|6767.8|6755.8|6770.7|6758.7|6777.2|6765.2|6767.4|6755.4|0
1604466000000|2020-11-04 05:00:00|6770.3|6758.3|6772|6760|6774.1|6762.1|6754.5|6742.5|0
1604466300000|2020-11-04 05:05:00|6771.6|6759.6|6779.8|6767.8|6790.6|6778.6|6767.6|6755.6|0
1604466600000|2020-11-04 05:10:00|6780.2|6768.2|6785.3|6773.3|6796.1|6784.1|6777.7|6765.7|0
1604466900000|2020-11-04 05:15:00|6784.9|6772.9|6783.4|6771.4|6785.4|6773.4|6774.5|6762.5|0
1604467200000|2020-11-04 05:20:00|6783.3|6771.3|6774|6762|6783.4|6771.4|6767.6|6755.6|0
1604467500000|2020-11-04 05:25:00|6774.1|6762.1|6770.1|6758.1|6780.8|6768.8|6770.1|6758.1|0
1604467800000|2020-11-04 05:30:00|6770|6758|6768.9|6756.9|6774.4|6762.4|6766.7|6754.7|0
1604468100000|2020-11-04 05:35:00|6769.3|6757.3|6766.1|6754.1|6772.5|6760.5|6763.5|6751.5|0
1604468400000|2020-11-04 05:40:00|6766|6754|6759.3|6747.3|6772.4|6760.4|6758|6746|0
1604468700000|2020-11-04 05:45:00|6759.7|6747.7|6744|6732|6767.9|6755.9|6744|6732|0
1604469000000|2020-11-04 05:50:00|6744.1|6732.1|6761.6|6749.6|6765.8|6753.8|6741.8|6729.8|0
1604469300000|2020-11-04 05:55:00|6762.4|6750.4|6746.6|6734.6|6763.7|6751.7|6746.5|6734.5|0
1604469600000|2020-11-04 06:00:00|6746.5|6734.5|6724.9|6712.9|6752.8|6740.8|6724.7|6712.7|0
1604469900000|2020-11-04 06:05:00|6725|6713|6734.8|6722.8|6735.9|6723.9|6711.7|6699.7|0
1604470200000|2020-11-04 06:10:00|6735.8|6723.8|6752.9|6740.9|6758.5|6746.5|6733|6721|0
1604470500000|2020-11-04 06:15:00|6753.3|6741.3|6747.2|6735.2|6758.1|6746.1|6734.2|6722.2|0
1604470800000|2020-11-04 06:20:00|6746.8|6734.8|6740.3|6728.3|6749.5|6737.5|6734.9|6722.9|0
1604471100000|2020-11-04 06:25:00|6740.7|6728.7|6732.8|6720.8|6741.3|6729.3|6730.7|6718.7|0
1604471400000|2020-11-04 06:30:00|6732.4|6720.4|6720.5|6708.5|6732.9|6720.9|6720.5|6708.5|0
1604471700000|2020-11-04 06:35:00|6720.1|6708.1|6720.7|6708.7|6737.8|6725.8|6717.3|6705.3|0
1604472000000|2020-11-04 06:40:00|6720.3|6708.3|6709.5|6697.5|6726.6|6714.6|6709.5|6697.5|0
1604472300000|2020-11-04 06:45:00|6709.6|6697.6|6695.8|6683.8|6711.6|6699.6|6689.8|6677.8|0
1604472600000|2020-11-04 06:50:00|6695.9|6683.9|6689.5|6677.5|6702.3|6690.3|6681|6669|0
1604472900000|2020-11-04 06:55:00|6690.6|6678.6|6710.6|6698.6|6710.6|6698.6|6689.6|6677.6|0
1604473200000|2020-11-04 07:00:00|6713.3|6701.3|6691.9|6686.9|6723|6711|6688.9|6683.9|81
1604473500000|2020-11-04 07:05:00|6690.9|6685.9|6694.9|6689.9|6698.4|6693.4|6685.4|6680.4|66
1604473800000|2020-11-04 07:10:00|6694.4|6689.4|6670.4|6665.4|6697.9|6692.9|6670.4|6665.4|68
1604474100000|2020-11-04 07:15:00|6669.9|6664.9|6650.4|6645.4|6670.9|6665.9|6650.4|6645.4|27
1604474400000|2020-11-04 07:20:00|6652.9|6647.9|6644.9|6639.9|6656.4|6651.4|6623.9|6618.9|62
1604474700000|2020-11-04 07:25:00|6644.4|6639.4|6622.9|6617.9|6650.4|6645.4|6614.9|6609.9|34
1604475000000|2020-11-04 07:30:00|6622.4|6617.4|6614.4|6609.4|6635.4|6630.4|6608.4|6603.4|55
1604475300000|2020-11-04 07:35:00|6617.4|6612.4|6596.4|6591.4|6618.4|6613.4|6594.4|6589.4|59
1604475600000|2020-11-04 07:40:00|6596.9|6591.9|6583.9|6578.9|6596.9|6591.9|6558.9|6553.9|98
1604475900000|2020-11-04 07:45:00|6585.9|6580.9|6565.9|6560.9|6588.9|6583.9|6556.4|6551.4|66
1604476200000|2020-11-04 07:50:00|6564.9|6559.9|6600.4|6595.4|6607.4|6602.4|6564.9|6559.9|53
1604476500000|2020-11-04 07:55:00|6599.9|6594.9|6599.9|6594.9|6601.9|6596.9|6584.4|6579.4|87
1604476800000|2020-11-04 08:00:00|6602.4|6597.4|6588.9|6583.9|6606.9|6601.9|6576.9|6571.9|680
1604477100000|2020-11-04 08:05:00|6590.9|6585.9|6591.9|6586.9|6592.4|6587.4|6566.4|6561.4|414
1604477400000|2020-11-04 08:10:00|6592.4|6587.4|6614.9|6609.9|6616.9|6611.9|6587.9|6582.9|381
1604477700000|2020-11-04 08:15:00|6613.9|6608.9|6639.4|6634.4|6640.4|6635.4|6609.4|6604.4|632
1604478000000|2020-11-04 08:20:00|6641.4|6636.4|6654.9|6649.9|6657.9|6652.9|6626.9|6621.9|237
1604478300000|2020-11-04 08:25:00|6654.4|6649.4|6653.4|6648.4|6656.4|6651.4|6619.9|6614.9|389
1604478600000|2020-11-04 08:30:00|6654.4|6649.4|6651.9|6646.9|6656.4|6651.4|6629.9|6624.9|259
1604478900000|2020-11-04 08:35:00|6651.4|6646.4|6634.9|6629.9|6656.4|6651.4|6630.9|6625.9|194
1604479200000|2020-11-04 08:40:00|6634.4|6629.4|6641.4|6636.4|6655.9|6650.9|6630.9|6625.9|496
1604479500000|2020-11-04 08:45:00|6640.9|6635.9|6669.9|6664.9|6674.9|6669.9|6639.9|6634.9|315
1604479800000|2020-11-04 08:50:00|6670.9|6665.9|6675.4|6670.4|6678.4|6673.4|6667.4|6662.4|141
1604480100000|2020-11-04 08:55:00|6675.9|6670.9|6680.4|6675.4|6688.4|6683.4|6665.4|6660.4|337
1604480400000|2020-11-04 09:00:00|6681.4|6676.4|6690.4|6685.4|6694.9|6689.9|6671.9|6666.9|253
1604480700000|2020-11-04 09:05:00|6689.9|6684.9|6684.9|6679.9|6696.9|6691.9|6684.4|6679.4|128
1604481000000|2020-11-04 09:10:00|6684.4|6679.4|6670.4|6665.4|6689.4|6684.4|6670.4|6665.4|134
1604481300000|2020-11-04 09:15:00|6670.9|6665.9|6699.4|6694.4|6706.4|6701.4|6670.4|6665.4|103
1604481600000|2020-11-04 09:20:00|6698.9|6693.9|6690.9|6685.9|6701.4|6696.4|6682.9|6677.9|69
1604481900000|2020-11-04 09:25:00|6689.4|6684.4|6718.9|6713.9|6718.9|6713.9|6689.4|6684.4|253
1604482200000|2020-11-04 09:30:00|6716.9|6711.9|6725.4|6720.4|6734.4|6729.4|6709.9|6704.9|497
1604482500000|2020-11-04 09:35:00|6724.9|6719.9|6733.4|6728.4|6742.9|6737.9|6721.4|6716.4|211
1604482800000|2020-11-04 09:40:00|6733.9|6728.9|6730.4|6725.4|6734.4|6729.4|6709.4|6704.4|308
1604483100000|2020-11-04 09:45:00|6729.9|6724.9|6720.9|6715.9|6742.4|6737.4|6715.4|6710.4|176
1604483400000|2020-11-04 09:50:00|6720.4|6715.4|6723.4|6718.4|6738.4|6733.4|6718.9|6713.9|166
1604483700000|2020-11-04 09:55:00|6722.9|6717.9|6712.4|6707.4|6726.9|6721.9|6708.9|6703.9|137
1604484000000|2020-11-04 10:00:00|6711.9|6706.9|6694.9|6689.9|6714.9|6709.9|6690.4|6685.4|221
1604484300000|2020-11-04 10:05:00|6694.4|6689.4|6685.4|6680.4|6701.4|6696.4|6682.9|6677.9|118
1604484600000|2020-11-04 10:10:00|6685.9|6680.9|6683.4|6678.4|6690.4|6685.4|6671.9|6666.9|153
1604484900000|2020-11-04 10:15:00|6683.9|6678.9|6672.4|6667.4|6686.4|6681.4|6663.9|6658.9|152
1604485200000|2020-11-04 10:20:00|6671.4|6666.4|6663.4|6658.4|6671.9|6666.9|6658.4|6653.4|134
1604485500000|2020-11-04 10:25:00|6662.9|6657.9|6662.4|6657.4|6671.9|6666.9|6658.9|6653.9|149
1604485800000|2020-11-04 10:30:00|6661.4|6656.4|6656.4|6651.4|6664.4|6659.4|6651.9|6646.9|90
1604486100000|2020-11-04 10:35:00|6656.9|6651.9|6671.4|6666.4|6671.9|6666.9|6649.9|6644.9|180
1604486400000|2020-11-04 10:40:00|6670.9|6665.9|6674.4|6669.4|6681.4|6676.4|6663.9|6658.9|86
1604486700000|2020-11-04 10:45:00|6674.9|6669.9|6692.9|6687.9|6693.9|6688.9|6673.4|6668.4|94
1604487000000|2020-11-04 10:50:00|6693.4|6688.4|6705.9|6700.9|6706.9|6701.9|6688.9|6683.9|130
1604487300000|2020-11-04 10:55:00|6703.9|6698.9|6695.4|6690.4|6705.4|6700.4|6695.4|6690.4|101
1604487600000|2020-11-04 11:00:00|6694.4|6689.4|6686.4|6681.4|6704.4|6699.4|6686.4|6681.4|45
1604487900000|2020-11-04 11:05:00|6686.9|6681.9|6681.4|6676.4|6694.9|6689.9|6681.4|6676.4|98
1604488200000|2020-11-04 11:10:00|6681.9|6676.9|6690.4|6685.4|6701.4|6696.4|6681.9|6676.9|53
1604488500000|2020-11-04 11:15:00|6690.9|6685.9|6682.9|6677.9|6692.4|6687.4|6680.4|6675.4|131
1604488800000|2020-11-04 11:20:00|6683.4|6678.4|6681.4|6676.4|6688.9|6683.9|6677.9|6672.9|184
1604489100000|2020-11-04 11:25:00|6681.9|6676.9|6687.4|6682.4|6690.9|6685.9|6680.9|6675.9|73
1604489400000|2020-11-04 11:30:00|6687.9|6682.9|6697.9|6692.9|6700.4|6695.4|6687.9|6682.9|65
1604489700000|2020-11-04 11:35:00|6696.9|6691.9|6698.4|6693.4|6704.4|6699.4|6696.4|6691.4|93
1604490000000|2020-11-04 11:40:00|6697.9|6692.9|6710.4|6705.4|6712.4|6707.4|6696.9|6691.9|95
1604490300000|2020-11-04 11:45:00|6709.9|6704.9|6705.4|6700.4|6713.9|6708.9|6697.4|6692.4|102
1604490600000|2020-11-04 11:50:00|6705.9|6700.9|6709.4|6704.4|6713.9|6708.9|6705.9|6700.9|58
1604490900000|2020-11-04 11:55:00|6709.9|6704.9|6698.4|6693.4|6710.4|6705.4|6698.4|6693.4|40
1604491200000|2020-11-04 12:00:00|6698.9|6693.9|6692.9|6687.9|6702.4|6697.4|6691.9|6686.9|124
1604491500000|2020-11-04 12:05:00|6693.4|6688.4|6704.9|6699.9|6706.4|6701.4|6691.4|6686.4|51
1604491800000|2020-11-04 12:10:00|6703.9|6698.9|6715.4|6710.4|6716.4|6711.4|6702.9|6697.9|83
1604492100000|2020-11-04 12:15:00|6715.9|6710.9|6719.4|6714.4|6719.9|6714.9|6711.9|6706.9|172
1604492400000|2020-11-04 12:20:00|6719.9|6714.9|6719.4|6714.4|6721.4|6716.4|6712.9|6707.9|78
1604492700000|2020-11-04 12:25:00|6719.9|6714.9|6726.4|6721.4|6727.9|6722.9|6713.9|6708.9|83
1604493000000|2020-11-04 12:30:00|6726.9|6721.9|6732.4|6727.4|6732.9|6727.9|6720.4|6715.4|72
1604493300000|2020-11-04 12:35:00|6731.9|6726.9|6740.9|6735.9|6750.9|6745.9|6731.9|6726.9|178
1604493600000|2020-11-04 12:40:00|6740.6|6735.6|6740.6|6735.6|6746.1|6741.1|6728.6|6723.6|75
1604493900000|2020-11-04 12:45:00|6740.1|6735.1|6727.6|6722.6|6741.1|6736.1|6727.6|6722.6|71
1604494200000|2020-11-04 12:50:00|6727.1|6722.1|6731.1|6726.1|6735.6|6730.6|6725.1|6720.1|32
1604494500000|2020-11-04 12:55:00|6731.6|6726.6|6742.6|6737.6|6749.1|6744.1|6731.6|6726.6|74
1604494800000|2020-11-04 13:00:00|6742.1|6737.1|6743.6|6738.6|6752.6|6747.6|6735.1|6730.1|98
1604495100000|2020-11-04 13:05:00|6743.1|6738.1|6750.6|6745.6|6753.6|6748.6|6739.6|6734.6|143
1604495400000|2020-11-04 13:10:00|6751.6|6746.6|6750.6|6745.6|6755.1|6750.1|6746.6|6741.6|121
1604495700000|2020-11-04 13:15:00|6749.6|6744.6|6751.6|6746.6|6758.6|6753.6|6749.6|6744.6|68
1604496000000|2020-11-04 13:20:00|6752.1|6747.1|6783.1|6778.1|6783.1|6778.1|6752.1|6747.1|309
1604496300000|2020-11-04 13:25:00|6785.1|6780.1|6773.6|6768.6|6785.6|6780.6|6769.1|6764.1|138
1604496600000|2020-11-04 13:30:00|6773.1|6768.1|6767.6|6762.6|6777.1|6772.1|6763.1|6758.1|85
1604496900000|2020-11-04 13:35:00|6767.1|6762.1|6765.1|6760.1|6767.1|6762.1|6757.6|6752.6|74
1604497200000|2020-11-04 13:40:00|6764.6|6759.6|6758.6|6753.6|6766.1|6761.1|6756.1|6751.1|132
1604497500000|2020-11-04 13:45:00|6758.1|6753.1|6762.6|6757.6|6768.6|6763.6|6758.1|6753.1|151
1604497800000|2020-11-04 13:50:00|6763.1|6758.1|6760.1|6755.1|6766.1|6761.1|6758.1|6753.1|72
1604498100000|2020-11-04 13:55:00|6758.6|6753.6|6745.1|6740.1|6761.1|6756.1|6744.1|6739.1|80
1604498400000|2020-11-04 14:00:00|6745.6|6740.6|6748.1|6743.1|6753.1|6748.1|6744.1|6739.1|72
1604498700000|2020-11-04 14:05:00|6747.1|6742.1|6741.1|6736.1|6747.6|6742.6|6736.1|6731.1|98
1604499000000|2020-11-04 14:10:00|6739.6|6734.6|6726.6|6721.6|6739.6|6734.6|6724.1|6719.1|91
1604499300000|2020-11-04 14:15:00|6727.1|6722.1|6719.1|6714.1|6731.1|6726.1|6716.1|6711.1|82
1604499600000|2020-11-04 14:20:00|6721.1|6716.1|6714.1|6709.1|6722.1|6717.1|6713.6|6708.6|36
1604499900000|2020-11-04 14:25:00|6714.6|6709.6|6724.1|6719.1|6724.1|6719.1|6709.6|6704.6|36
1604500200000|2020-11-04 14:30:00|6724.6|6719.6|6708.6|6703.6|6732.1|6727.1|6707.6|6702.6|188
1604500500000|2020-11-04 14:35:00|6709.1|6704.1|6691.1|6686.1|6709.6|6704.6|6678.6|6673.6|164
1604500800000|2020-11-04 14:40:00|6692.1|6687.1|6710.6|6705.6|6711.6|6706.6|6689.1|6684.1|114
1604501100000|2020-11-04 14:45:00|6710.1|6705.1|6722.1|6717.1|6727.1|6722.1|6708.1|6703.1|176
1604501400000|2020-11-04 14:50:00|6721.6|6716.6|6721.6|6716.6|6723.1|6718.1|6713.1|6708.1|92
1604501700000|2020-11-04 14:55:00|6721.1|6716.1|6743.1|6738.1|6743.1|6738.1|6715.1|6710.1|98
1604502000000|2020-11-04 15:00:00|6739.1|6734.1|6749.1|6744.1|6750.6|6745.6|6738.1|6733.1|147
1604502300000|2020-11-04 15:05:00|6749.6|6744.6|6755.1|6750.1|6756.1|6751.1|6746.6|6741.6|143
1604502600000|2020-11-04 15:10:00|6755.6|6750.6|6765|6760|6768|6763|6753.5|6748.5|159
1604502900000|2020-11-04 15:15:00|6765.5|6760.5|6774.5|6769.5|6777.5|6772.5|6761|6756|131
1604503200000|2020-11-04 15:20:00|6775|6770|6781|6776|6787|6782|6773|6768|241
1604503500000|2020-11-04 15:25:00|6780.5|6775.5|6767|6762|6782|6777|6766|6761|211
1604503800000|2020-11-04 15:30:00|6768|6763|6780|6775|6781|6776|6764|6759|196
1604504100000|2020-11-04 15:35:00|6779.5|6774.5|6768|6763|6781|6776|6760|6755|104
1604504400000|2020-11-04 15:40:00|6767.5|6762.5|6765|6760|6770|6765|6758.5|6753.5|105
1604504700000|2020-11-04 15:45:00|6765.5|6760.5|6783.5|6778.5|6787|6782|6763|6758|117
1604505000000|2020-11-04 15:50:00|6784|6779|6789|6784|6792|6787|6780|6775|274
1604505300000|2020-11-04 15:55:00|6789.5|6784.5|6783|6778|6790.5|6785.5|6780|6775|97
1604505600000|2020-11-04 16:00:00|6783.5|6778.5|6782|6777|6794.5|6789.5|6781.5|6776.5|159
1604505900000|2020-11-04 16:05:00|6782.5|6777.5|6778.5|6773.5|6791.5|6786.5|6778|6773|158
1604506200000|2020-11-04 16:10:00|6778|6773|6772|6767|6780.5|6775.5|6771.5|6766.5|231
1604506500000|2020-11-04 16:15:00|6774|6769|6775|6770|6776|6771|6768|6763|180
1604506800000|2020-11-04 16:20:00|6774|6769|6785|6780|6786|6781|6768|6763|278
1604507100000|2020-11-04 16:25:00|6786|6781|6782.5|6777.5|6794|6789|6782.5|6777.5|311
1604507400000|2020-11-04 16:30:00|6782|6777|6788|6781|6790|6783|6779|6772|623
1604507700000|2020-11-04 16:35:00|6787|6780|6795|6788|6796|6789|6786|6779|213
1604508000000|2020-11-04 16:40:00|6796|6789|6784|6777|6797|6790|6783|6775|87
1604508300000|2020-11-04 16:45:00|6785|6775|6780|6772|6786|6778|6777|6771|27
1604508600000|2020-11-04 16:50:00|6781|6773|6785|6778|6785|6778|6779|6772|21
1604508900000|2020-11-04 16:55:00|6784|6777|6793|6785|6797|6790|6783|6776|20
1604509200000|2020-11-04 17:00:00|6791|6784|6797|6789|6797|6790|6790|6783|9
1604509500000|2020-11-04 17:05:00|6796|6787|6797|6789|6797|6790|6791|6785|130
1604509800000|2020-11-04 17:10:00|6796|6788|6796|6788|6798|6790|6793|6785|9
1604510100000|2020-11-04 17:15:00|6797|6789|6792|6785|6800|6794|6789|6782|37
1604510400000|2020-11-04 17:20:00|6793|6786|6802|6794|6803|6795|6792|6785|19
1604510700000|2020-11-04 17:25:00|6801|6793|6798|6790|6802|6795|6796|6788|16
1604511000000|2020-11-04 17:30:00|6799|6791|6801|6793|6801|6794|6796|6789|10
1604511300000|2020-11-04 17:35:00|6800|6795|6802|6795|6804|6797|6796|6789|31
1604511600000|2020-11-04 17:40:00|6803|6796|6802|6794|6806|6800|6798|6791|20
1604511900000|2020-11-04 17:45:00|6801|6795|6800|6792|6805|6798|6798|6790|37
1604512200000|2020-11-04 17:50:00|6801|6793|6793|6785|6801|6793|6792|6785|10
1604512500000|2020-11-04 17:55:00|6794|6787|6794|6786|6797|6790|6794|6786|23
1604512800000|2020-11-04 18:00:00|6795|6787|6794|6787|6797|6789|6791|6782|2
1604513100000|2020-11-04 18:05:00|6796|6786|6789|6781|6796|6788|6787|6779|23
1604513400000|2020-11-04 18:10:00|6790|6782|6795|6787|6797|6790|6789|6781|4
1604513700000|2020-11-04 18:15:00|6794|6788|6791|6785|6796|6789|6790|6783|5
1604514000000|2020-11-04 18:20:00|6792|6784|6790|6782|6792|6785|6789|6781|3
1604514300000|2020-11-04 18:25:00|6789|6781|6790|6782|6792|6784|6787|6779|1
1604514600000|2020-11-04 18:30:00|6791|6783|6798|6789|6798|6790|6788|6780|7
1604514900000|2020-11-04 18:35:00|6795|6788|6797|6789|6800|6792|6794|6786|3
1604515200000|2020-11-04 18:40:00|6796|6787|6786|6777|6796|6789|6781|6773|51
1604515500000|2020-11-04 18:45:00|6787|6779|6786|6778|6789|6782|6784|6777|23
1604515800000|2020-11-04 18:50:00|6784|6777|6787|6779|6787|6779|6783|6775|6
1604516100000|2020-11-04 18:55:00|6789|6778|6793.7|6781.7|6793.7|6782|6786|6778|19
1604516400000|2020-11-04 19:00:00|6793.8|6781.8|6791.2|6779.2|6802.5|6790.5|6791|6779|0
1604516700000|2020-11-04 19:05:00|6791.3|6779.3|6793.8|6781.8|6798.1|6786.1|6789.8|6777.8|0
1604517000000|2020-11-04 19:10:00|6794|6782|6796|6784|6798.3|6786.3|6793.7|6781.7|0
1604517300000|2020-11-04 19:15:00|6796.1|6784.1|6791.6|6779.6|6796.2|6784.2|6787.1|6775.1|0
1604517600000|2020-11-04 19:20:00|6793.4|6781.4|6797.5|6785.5|6801.8|6789.8|6791.5|6779.5|0
1604517900000|2020-11-04 19:25:00|6797.4|6785.4|6794.7|6782.7|6799.5|6787.5|6792.9|6780.9|0
1604518200000|2020-11-04 19:30:00|6794.9|6782.9|6790.8|6778.8|6797.1|6785.1|6790.4|6778.4|0
1604518500000|2020-11-04 19:35:00|6792.7|6780.7|6788.9|6776.9|6794.8|6782.8|6788.5|6776.5|0
1604518800000|2020-11-04 19:40:00|6788.8|6776.8|6778.1|6766.1|6789|6777|6775.7|6763.7|0
1604519100000|2020-11-04 19:45:00|6778|6766|6774.5|6762.5|6780.9|6768.9|6774.3|6762.3|0
1604519400000|2020-11-04 19:50:00|6774.4|6762.4|6782.8|6770.8|6784.9|6772.9|6774.4|6762.4|0
1604519700000|2020-11-04 19:55:00|6783.8|6771.8|6778.2|6766.2|6784.8|6772.8|6776|6764|0
1604520000000|2020-11-04 20:00:00|6778.3|6766.3|6763.9|6751.9|6781|6769|6761.1|6749.1|0
1604520300000|2020-11-04 20:05:00|6763.8|6751.8|6765.4|6753.4|6765.6|6753.6|6759.3|6747.3|0
1604520600000|2020-11-04 20:10:00|6765.3|6753.3|6762.4|6750.4|6765.3|6753.3|6758.7|6746.7|0
1604520900000|2020-11-04 20:15:00|6762.2|6750.2|6757.1|6745.1|6762.3|6750.3|6755.1|6743.1|0
1604521200000|2020-11-04 20:20:00|6757.2|6745.2|6757.8|6745.8|6759.8|6747.8|6755.1|6743.1|0
1604521500000|2020-11-04 20:25:00|6757.9|6745.9|6753.1|6741.1|6761.9|6749.9|6752.9|6740.9|0
1604521800000|2020-11-04 20:30:00|6753.3|6741.3|6759.7|6747.7|6761.4|6749.4|6750.6|6738.6|0
1604522100000|2020-11-04 20:35:00|6759.6|6747.6|6760.8|6748.8|6764|6752|6753|6741|0
1604522400000|2020-11-04 20:40:00|6758.9|6746.9|6760.1|6748.1|6766.3|6754.3|6754.1|6742.1|0
1604522700000|2020-11-04 20:45:00|6760|6748|6762.1|6750.1|6771|6759|6755.6|6743.6|0
1604523000000|2020-11-04 20:50:00|6761.6|6749.6|6771.5|6759.5|6772.5|6760.5|6758|6746|0
1604523300000|2020-11-04 20:55:00|6771.4|6759.4|6751.5|6739.5|6771.4|6759.4|6744.7|6732.7|0
1604523600000|2020-11-04 21:00:00|6751.6|6739.6|6749|6737|6752.5|6740.5|6742.9|6730.9|0
1604523900000|2020-11-04 21:05:00|6749.1|6737.1|6753.7|6741.7|6758.7|6746.7|6748.6|6736.6|0
1604524200000|2020-11-04 21:10:00|6753.8|6741.8|6751.8|6739.8|6756.1|6744.1|6749|6737|0
1604524500000|2020-11-04 21:15:00|6751.9|6739.9|6752.6|6740.6|6753.4|6741.4|6751.3|6739.3|0
1604524800000|2020-11-04 21:20:00|6752.8|6740.8|6754|6742|6754.4|6742.4|6752.8|6740.8|0
1604525100000|2020-11-04 21:25:00|6754.2|6742.2|6755.4|6743.4|6755.6|6743.6|6754|6742|0
1604525400000|2020-11-04 21:30:00|6755.6|6743.6|6764.4|6752.4|6764.4|6752.4|6754.9|6742.9|0
1604525700000|2020-11-04 21:35:00|6765|6753|6773.4|6761.4|6776|6764|6764.4|6752.4|0
1604526000000|2020-11-04 21:40:00|6773.5|6761.5|6776.3|6764.3|6777.2|6765.2|6773.5|6761.5|0
1604526300000|2020-11-04 21:45:00|6776.4|6764.4|6775.9|6763.9|6777.2|6765.2|6771.4|6759.4|0
1604526600000|2020-11-04 21:50:00|6776|6764|6765.7|6753.7|6777.6|6765.6|6763.8|6751.8|0
1604526900000|2020-11-04 21:55:00|6765.8|6753.8|6760.1|6748.1|6767.5|6755.5|6760|6748|0
1604527200000|2020-11-04 22:00:00|6760.7|6748.7|6764.3|6752.3|6765|6753|6759.9|6747.9|0
1604527500000|2020-11-04 22:05:00|6764.1|6752.1|6762.3|6750.3|6764.1|6752.1|6761.5|6749.5|0
1604527800000|2020-11-04 22:10:00|6762.9|6750.9|6765.2|6753.2|6767.2|6755.2|6762.9|6750.9|0
1604528100000|2020-11-04 22:15:00|6765.4|6753.4|6767.4|6755.4|6768|6756|6765.4|6753.4|0
1604528400000|2020-11-04 22:20:00|6767.6|6755.6|6766.6|6754.6|6767.6|6755.6|6765.8|6753.8|0
1604528700000|2020-11-04 22:25:00|6766.8|6754.8|6767|6755|6767.4|6755.4|6766.2|6754.2|0
1604529000000|2020-11-04 22:30:00|6767.2|6755.2|6766.8|6754.8|6767.2|6755.2|6766.6|6754.6|0
1604529300000|2020-11-04 22:35:00|6767|6755|6767.4|6755.4|6767.4|6755.4|6766.8|6754.8|0
1604529600000|2020-11-04 22:40:00|6767.6|6755.6|6767.8|6755.8|6767.8|6755.8|6767.6|6755.6|0
1604529900000|2020-11-04 22:45:00|6768.2|6756.2|6767.6|6755.6|6768.2|6756.2|6767.4|6755.4|0
1604530200000|2020-11-04 22:50:00|6767.4|6755.4|6767.8|6755.8|6768.2|6756.2|6767.4|6755.4|0
1604530500000|2020-11-04 22:55:00|6768|6756|6768.8|6756.8|6769.6|6757.6|6767.8|6755.8|0
1604530800000|2020-11-04 23:00:00|6769.7|6757.7|6759|6747|6771.6|6759.6|6754.9|6742.9|0
1604531100000|2020-11-04 23:05:00|6759.8|6747.8|6753.4|6741.4|6759.8|6747.8|6750.6|6738.6|0
1604531400000|2020-11-04 23:10:00|6753.2|6741.2|6753.4|6741.4|6757.7|6745.7|6750|6738|0
1604531700000|2020-11-04 23:15:00|6753.2|6741.2|6762|6750|6765.2|6753.2|6751.5|6739.5|0
1604532000000|2020-11-04 23:20:00|6762.1|6750.1|6770.3|6758.3|6770.8|6758.8|6762.1|6750.1|0
1604532300000|2020-11-04 23:25:00|6769.7|6757.7|6764.1|6752.1|6769.9|6757.9|6763.7|6751.7|0
1604532600000|2020-11-04 23:30:00|6764.2|6752.2|6759.8|6747.8|6767.3|6755.3|6757|6745|0
1604532900000|2020-11-04 23:35:00|6759.6|6747.6|6743.5|6731.5|6759.6|6747.6|6740.9|6728.9|0
1604533200000|2020-11-04 23:40:00|6743.6|6731.6|6744.4|6732.4|6748|6736|6741.8|6729.8|0
1604533500000|2020-11-04 23:45:00|6744.3|6732.3|6743.1|6731.1|6746.2|6734.2|6741.2|6729.2|0
1604533800000|2020-11-04 23:50:00|6743.2|6731.2|6751.7|6739.7|6753.2|6741.2|6742.7|6730.7|0
1604534100000|2020-11-04 23:55:00|6751.8|6739.8|6750.2|6738.2|6752.4|6740.4|6749.1|6737.1|0
1604534400000|2020-11-05 00:00:00|6750.3|6738.3|6752.6|6740.6|6754.5|6742.5|6744.7|6732.7|0
1604534700000|2020-11-05 00:05:00|6752.5|6740.5|6748.5|6736.5|6753.2|6741.2|6746.2|6734.2|0
1604535000000|2020-11-05 00:10:00|6748.1|6736.1|6749.8|6737.8|6752.6|6740.6|6746.6|6734.6|0
1604535300000|2020-11-05 00:15:00|6750.4|6738.4|6755.1|6743.1|6762.2|6750.2|6750.4|6738.4|0
1604535600000|2020-11-05 00:20:00|6755|6743|6763.5|6751.5|6763.5|6751.5|6752.9|6740.9|0
1604535900000|2020-11-05 00:25:00|6763.9|6751.9|6773|6761|6773|6761|6763.6|6751.6|0
1604536200000|2020-11-05 00:30:00|6773.4|6761.4|6777.3|6765.3|6778.4|6766.4|6771.9|6759.9|0
1604536500000|2020-11-05 00:35:00|6778.3|6766.3|6770|6758|6780.4|6768.4|6768.9|6756.9|0
1604536800000|2020-11-05 00:40:00|6770.1|6758.1|6775.3|6763.3|6776.4|6764.4|6767.8|6755.8|0
1604537100000|2020-11-05 00:45:00|6775.4|6763.4|6776.5|6764.5|6778.5|6766.5|6772.1|6760.1|0
1604537400000|2020-11-05 00:50:00|6776.4|6764.4|6771.9|6759.9|6776.4|6764.4|6767.9|6755.9|0
1604537700000|2020-11-05 00:55:00|6772|6760|6772.1|6760.1|6772.1|6760.1|6767.9|6755.9|0
1604538000000|2020-11-05 01:00:00|6771.4|6759.4|6776.3|6764.3|6780.6|6768.6|6770.1|6758.1|0
1604538300000|2020-11-05 01:05:00|6776.7|6764.7|6768.6|6756.6|6778.3|6766.3|6767.5|6755.5|0
1604538600000|2020-11-05 01:10:00|6769|6757|6769.6|6757.6|6771.7|6759.7|6767.4|6755.4|0
1604538900000|2020-11-05 01:15:00|6769.5|6757.5|6769.8|6757.8|6773.9|6761.9|6767.5|6755.5|0
1604539200000|2020-11-05 01:20:00|6769.7|6757.7|6767.3|6755.3|6778|6766|6767.2|6755.2|0
1604539500000|2020-11-05 01:25:00|6767.4|6755.4|6771.9|6759.9|6771.9|6759.9|6765.3|6753.3|0
1604539800000|2020-11-05 01:30:00|6772.6|6760.6|6769.5|6757.5|6773.9|6761.9|6763.2|6751.2|0
1604540100000|2020-11-05 01:35:00|6769.6|6757.6|6771.6|6759.6|6777.8|6765.8|6767.4|6755.4|0
1604540400000|2020-11-05 01:40:00|6771.7|6759.7|6774.9|6762.9|6777|6765|6769.5|6757.5|0
1604540700000|2020-11-05 01:45:00|6775|6763|6777.3|6765.3|6779.2|6767.2|6775|6763|0
1604541000000|2020-11-05 01:50:00|6777.4|6765.4|6764.9|6752.9|6779.4|6767.4|6764.9|6752.9|0
1604541300000|2020-11-05 01:55:00|6767|6755|6769.2|6757.2|6771.3|6759.3|6766.9|6754.9|0
1604541600000|2020-11-05 02:00:00|6769.9|6757.9|6777|6765|6778.5|6766.5|6769.2|6757.2|0
1604541900000|2020-11-05 02:05:00|6777.1|6765.1|6776.9|6764.9|6779.1|6767.1|6768.5|6756.5|0
1604542200000|2020-11-05 02:10:00|6776.8|6764.8|6764.2|6752.2|6776.9|6764.9|6764.2|6752.2|0
1604542500000|2020-11-05 02:15:00|6764.9|6752.9|6753.7|6741.7|6766.3|6754.3|6753.7|6741.7|0
1604542800000|2020-11-05 02:20:00|6753.8|6741.8|6751.3|6739.3|6759.8|6747.8|6749.2|6737.2|0
1604543100000|2020-11-05 02:25:00|6751.4|6739.4|6751.6|6739.6|6753.7|6741.7|6749.3|6737.3|0
1604543400000|2020-11-05 02:30:00|6751.7|6739.7|6756|6744|6758.1|6746.1|6747.4|6735.4|0
1604543700000|2020-11-05 02:35:00|6756.1|6744.1|6760.1|6748.1|6760.2|6748.2|6754.9|6742.9|0
1604544000000|2020-11-05 02:40:00|6759.7|6747.7|6758.1|6746.1|6761.3|6749.3|6756|6744|0
1604544300000|2020-11-05 02:45:00|6758.2|6746.2|6762.5|6750.5|6764.5|6752.5|6758.1|6746.1|0
1604544600000|2020-11-05 02:50:00|6761.7|6749.7|6758.2|6746.2|6762.6|6750.6|6754.1|6742.1|0
1604544900000|2020-11-05 02:55:00|6757.8|6745.8|6754.2|6742.2|6758.2|6746.2|6750|6738|0
1604545200000|2020-11-05 03:00:00|6754.3|6742.3|6762.8|6750.8|6764.8|6752.8|6754.3|6742.3|0
1604545500000|2020-11-05 03:05:00|6763.5|6751.5|6767.8|6755.8|6768.8|6756.8|6760.6|6748.6|0
1604545800000|2020-11-05 03:10:00|6768.2|6756.2|6766.7|6754.7|6768.8|6756.8|6766.6|6754.6|0
1604546100000|2020-11-05 03:15:00|6766.8|6754.8|6773.4|6761.4|6774.4|6762.4|6764.7|6752.7|0
1604546400000|2020-11-05 03:20:00|6773.3|6761.3|6780|6768|6784.1|6772.1|6769.3|6757.3|0
1604546700000|2020-11-05 03:25:00|6779.9|6767.9|6781.3|6769.3|6782.3|6770.3|6775.8|6763.8|0
1604547000000|2020-11-05 03:30:00|6780.9|6768.9|6783.2|6771.2|6786.4|6774.4|6779.1|6767.1|0
1604547300000|2020-11-05 03:35:00|6782.9|6770.9|6789|6777|6791.1|6779.1|6776|6764|0
1604547600000|2020-11-05 03:40:00|6789.4|6777.4|6790.5|6778.5|6796.5|6784.5|6789|6777|0
1604547900000|2020-11-05 03:45:00|6790.4|6778.4|6794.8|6782.8|6796.9|6784.9|6786.2|6774.2|0
1604548200000|2020-11-05 03:50:00|6795.8|6783.8|6795|6783|6802.3|6790.3|6794.7|6782.7|0
1604548500000|2020-11-05 03:55:00|6794.9|6782.9|6791.8|6779.8|6795|6783|6787.5|6775.5|0
1604548800000|2020-11-05 04:00:00|6791.4|6779.4|6790.7|6778.7|6791.4|6779.4|6786.5|6774.5|0
1604549100000|2020-11-05 04:05:00|6791.1|6779.1|6792.7|6780.7|6794.7|6782.7|6788.5|6776.5|0
1604549400000|2020-11-05 04:10:00|6792.6|6780.6|6797.2|6785.2|6801.4|6789.4|6790.5|6778.5|0
1604549700000|2020-11-05 04:15:00|6797.9|6785.9|6797.3|6785.3|6803.6|6791.6|6797.3|6785.3|0
1604550000000|2020-11-05 04:20:00|6797.4|6785.4|6791|6779|6799.4|6787.4|6790.9|6778.9|0
1604550300000|2020-11-05 04:25:00|6790.9|6778.9|6782.6|6770.6|6790.9|6778.9|6782.5|6770.5|0
1604550600000|2020-11-05 04:30:00|6780.5|6768.5|6786.8|6774.8|6793.2|6781.2|6780.5|6768.5|0
1604550900000|2020-11-05 04:35:00|6787.2|6775.2|6793|6781|6795|6783|6786.8|6774.8|0
1604551200000|2020-11-05 04:40:00|6792|6780|6790.9|6778.9|6795.3|6783.3|6789.8|6777.8|0
1604551500000|2020-11-05 04:45:00|6789.9|6777.9|6790.9|6778.9|6795.1|6783.1|6788.8|6776.8|0
1604551800000|2020-11-05 04:50:00|6790.8|6778.8|6792.1|6780.1|6795.2|6783.2|6788.9|6776.9|0
1604552100000|2020-11-05 04:55:00|6792.5|6780.5|6792.2|6780.2|6793.4|6781.4|6791.1|6779.1|0
1604552400000|2020-11-05 05:00:00|6791.8|6779.8|6782.4|6770.4|6793.2|6781.2|6780.3|6768.3|0
1604552700000|2020-11-05 05:05:00|6782.5|6770.5|6784.4|6772.4|6786.5|6774.5|6780.1|6768.1|0
1604553000000|2020-11-05 05:10:00|6784|6772|6790.8|6778.8|6790.8|6778.8|6782.3|6770.3|0
1604553300000|2020-11-05 05:15:00|6791.6|6779.6|6799.2|6787.2|6801.3|6789.3|6788.7|6776.7|0
1604553600000|2020-11-05 05:20:00|6800|6788|6792.5|6780.5|6801.3|6789.3|6790.8|6778.8|0
1604553900000|2020-11-05 05:25:00|6793.5|6781.5|6796.5|6784.5|6796.7|6784.7|6792.4|6780.4|0
1604554200000|2020-11-05 05:30:00|6796.6|6784.6|6794.5|6782.5|6798.7|6786.7|6792.4|6780.4|0
1604554500000|2020-11-05 05:35:00|6794.1|6782.1|6799.1|6787.1|6802.2|6790.2|6792.5|6780.5|0
1604554800000|2020-11-05 05:40:00|6799|6787|6805.3|6793.3|6805.3|6793.3|6796.9|6784.9|0
1604555100000|2020-11-05 05:45:00|6805.4|6793.4|6804.9|6792.9|6807.1|6795.1|6802.8|6790.8|0
1604555400000|2020-11-05 05:50:00|6805|6793|6809.3|6797.3|6811.3|6799.3|6804.9|6792.9|0
1604555700000|2020-11-05 05:55:00|6809.2|6797.2|6819.2|6807.2|6822|6810|6809.2|6797.2|0
1604556000000|2020-11-05 06:00:00|6819.1|6807.1|6811.6|6799.6|6825.5|6813.5|6811.5|6799.5|0
1604556300000|2020-11-05 06:05:00|6812|6800|6807.2|6795.2|6813.8|6801.8|6807.1|6795.1|0
1604556600000|2020-11-05 06:10:00|6807.6|6795.6|6806.7|6794.7|6809.3|6797.3|6800.9|6788.9|0
1604556900000|2020-11-05 06:15:00|6804.7|6792.7|6800.6|6788.6|6808.9|6796.9|6798.5|6786.5|0
1604557200000|2020-11-05 06:20:00|6800.5|6788.5|6803.9|6791.9|6804.7|6792.7|6798.5|6786.5|0
1604557500000|2020-11-05 06:25:00|6802.6|6790.6|6794|6782|6802.6|6790.6|6792|6780|0
1604557800000|2020-11-05 06:30:00|6793.3|6781.3|6796|6784|6796|6784|6787.7|6775.7|0
1604558100000|2020-11-05 06:35:00|6796.1|6784.1|6802.3|6790.3|6802.4|6790.4|6793.7|6781.7|0
1604558400000|2020-11-05 06:40:00|6802.4|6790.4|6810.7|6798.7|6810.7|6798.7|6800.2|6788.2|0
1604558700000|2020-11-05 06:45:00|6810.3|6798.3|6810.2|6798.2|6811.3|6799.3|6808.1|6796.1|0
1604559000000|2020-11-05 06:50:00|6809.8|6797.8|6803.9|6791.9|6809.8|6797.8|6803.8|6791.8|0
1604559300000|2020-11-05 06:55:00|6803.8|6791.8|6800.1|6788.1|6807.9|6795.9|6799.7|6787.7|0
1604559600000|2020-11-05 07:00:00|6799.1|6787.1|6807.5|6802.5|6807.5|6802.5|6782|6777|33
1604559900000|2020-11-05 07:05:00|6804.5|6799.5|6800|6795|6804.5|6799.5|6793|6788|34
1604560200000|2020-11-05 07:10:00|6798.5|6793.5|6805.5|6800.5|6809.5|6804.5|6797|6792|9
1604560500000|2020-11-05 07:15:00|6808|6803|6802|6797|6808.5|6803.5|6798.5|6793.5|19
1604560800000|2020-11-05 07:20:00|6801.5|6796.5|6809|6804|6812|6807|6799|6794|19
1604561100000|2020-11-05 07:25:00|6809.5|6804.5|6830.5|6825.5|6831|6826|6808|6803|32
1604561400000|2020-11-05 07:30:00|6830|6825|6818.5|6813.5|6830|6825|6817|6812|39
1604561700000|2020-11-05 07:35:00|6819|6814|6825.5|6820.5|6829.5|6824.5|6819|6814|59
1604562000000|2020-11-05 07:40:00|6825|6820|6824|6819|6831.5|6826.5|6822|6817|33
1604562300000|2020-11-05 07:45:00|6823.5|6818.5|6830|6825|6840|6835|6823|6818|46
1604562600000|2020-11-05 07:50:00|6829|6824|6825|6820|6831|6826|6822.5|6817.5|24
1604562900000|2020-11-05 07:55:00|6824.5|6819.5|6837.5|6832.5|6840|6835|6817|6812|91
1604563200000|2020-11-05 08:00:00|6835.5|6830.5|6842.5|6837.5|6849|6844|6814|6809|587
1604563500000|2020-11-05 08:05:00|6842|6837|6855|6850|6866.5|6861.5|6839.5|6834.5|336
1604563800000|2020-11-05 08:10:00|6854|6849|6842.5|6837.5|6859.5|6854.5|6835|6830|307
1604564100000|2020-11-05 08:15:00|6843.5|6838.5|6857.5|6852.5|6860|6855|6843|6838|195
1604564400000|2020-11-05 08:20:00|6857|6852|6855.5|6850.5|6865|6860|6845|6840|205
1604564700000|2020-11-05 08:25:00|6855|6850|6843.5|6838.5|6862.5|6857.5|6840|6835|235
1604565000000|2020-11-05 08:30:00|6844|6839|6846.5|6841.5|6848|6843|6830.5|6825.5|134
1604565300000|2020-11-05 08:35:00|6846|6841|6857.5|6852.5|6858.5|6853.5|6839.5|6834.5|158
1604565600000|2020-11-05 08:40:00|6855.9|6850.9|6842.9|6837.9|6858.9|6853.9|6841.9|6836.9|244
1604565900000|2020-11-05 08:45:00|6842.4|6837.4|6854.9|6849.9|6857.9|6852.9|6842.4|6837.4|151
1604566200000|2020-11-05 08:50:00|6854.4|6849.4|6857.4|6852.4|6861.9|6856.9|6850.9|6845.9|128
1604566500000|2020-11-05 08:55:00|6857.9|6852.9|6855.4|6850.4|6861.9|6856.9|6840.9|6835.9|277
1604566800000|2020-11-05 09:00:00|6853.4|6848.4|6838.9|6833.9|6855.4|6850.4|6835.9|6830.9|97
1604567100000|2020-11-05 09:05:00|6837.9|6832.9|6828.9|6823.9|6838.9|6833.9|6828.4|6823.4|108
1604567400000|2020-11-05 09:10:00|6828.4|6823.4|6837.9|6832.9|6841.9|6836.9|6821.9|6816.9|143
1604567700000|2020-11-05 09:15:00|6837.4|6832.4|6836.9|6831.9|6847.9|6842.9|6836.9|6831.9|56
1604568000000|2020-11-05 09:20:00|6836.4|6831.4|6831.9|6826.9|6836.4|6831.4|6824.9|6819.9|86
1604568300000|2020-11-05 09:25:00|6831.4|6826.4|6822.9|6817.9|6831.4|6826.4|6819.4|6814.4|79
1604568600000|2020-11-05 09:30:00|6822.4|6817.4|6822.9|6817.9|6826.4|6821.4|6814.9|6809.9|109
1604568900000|2020-11-05 09:35:00|6822.4|6817.4|6834.9|6829.9|6835.4|6830.4|6821.9|6816.9|90
1604569200000|2020-11-05 09:40:00|6834.4|6829.4|6847.9|6842.9|6849.4|6844.4|6833.9|6828.9|65
1604569500000|2020-11-05 09:45:00|6848.4|6843.4|6849.9|6844.9|6853.4|6848.4|6847.9|6842.9|78
1604569800000|2020-11-05 09:50:00|6850.4|6845.4|6859.4|6854.4|6859.9|6854.9|6847.4|6842.4|61
1604570100000|2020-11-05 09:55:00|6858.9|6853.9|6854.9|6849.9|6861.4|6856.4|6851.4|6846.4|95
1604570400000|2020-11-05 10:00:00|6855.9|6850.9|6852.4|6847.4|6856.4|6851.4|6840.9|6835.9|99
1604570700000|2020-11-05 10:05:00|6851.9|6846.9|6865.9|6860.9|6865.9|6860.9|6850.4|6845.4|121
1604571000000|2020-11-05 10:10:00|6865.4|6860.4|6860.4|6855.4|6867.9|6862.9|6858.9|6853.9|58
1604571300000|2020-11-05 10:15:00|6860.9|6855.9|6858.4|6853.4|6863.4|6858.4|6855.9|6850.9|89
1604571600000|2020-11-05 10:20:00|6857.9|6852.9|6866.4|6861.4|6866.4|6861.4|6856.4|6851.4|84
1604571900000|2020-11-05 10:25:00|6865.9|6860.9|6856.9|6851.9|6866.4|6861.4|6854.4|6849.4|49
1604572200000|2020-11-05 10:30:00|6856.4|6851.4|6869.4|6864.4|6869.4|6864.4|6848.9|6843.9|71
1604572500000|2020-11-05 10:35:00|6868.9|6863.9|6872.4|6867.4|6877.9|6872.9|6867.9|6862.9|92
1604572800000|2020-11-05 10:40:00|6874.4|6869.4|6877.9|6872.9|6881.4|6876.4|6873.4|6868.4|100
1604573100000|2020-11-05 10:45:00|6877.4|6872.4|6882.9|6877.9|6887.4|6882.4|6876.4|6871.4|68
1604573400000|2020-11-05 10:50:00|6882.4|6877.4|6881.9|6876.9|6883.9|6878.9|6876.9|6871.9|86
1604573700000|2020-11-05 10:55:00|6882.4|6877.4|6888.9|6883.9|6889.9|6884.9|6882.4|6877.4|95
1604574000000|2020-11-05 11:00:00|6889.4|6884.4|6880.4|6875.4|6889.4|6884.4|6875.9|6870.9|84
1604574300000|2020-11-05 11:05:00|6879.9|6874.9|6870.9|6865.9|6881.9|6876.9|6869.9|6864.9|74
1604574600000|2020-11-05 11:10:00|6871.4|6866.4|6882.4|6877.4|6886.9|6881.9|6870.9|6865.9|92
1604574900000|2020-11-05 11:15:00|6880.9|6875.9|6890.9|6885.9|6892.9|6887.9|6880.4|6875.4|84
1604575200000|2020-11-05 11:20:00|6891.4|6886.4|6902.4|6897.4|6903.4|6898.4|6888.4|6883.4|79
1604575500000|2020-11-05 11:25:00|6903.4|6898.4|6904.9|6899.9|6906.9|6901.9|6897.9|6892.9|109
1604575800000|2020-11-05 11:30:00|6904.4|6899.4|6889.4|6884.4|6906.4|6901.4|6888.9|6883.9|78
1604576100000|2020-11-05 11:35:00|6890.4|6885.4|6885.9|6880.9|6891.9|6886.9|6880.4|6875.4|242
1604576400000|2020-11-05 11:40:00|6885.4|6880.4|6896.4|6891.4|6898.9|6893.9|6883.4|6878.4|60
1604576700000|2020-11-05 11:45:00|6897.4|6892.4|6896.9|6891.9|6903.4|6898.4|6893.4|6888.4|67
1604577000000|2020-11-05 11:50:00|6897.4|6892.4|6900.9|6895.9|6902.9|6897.9|6892.4|6887.4|230
1604577300000|2020-11-05 11:55:00|6901.4|6896.4|6904.9|6899.9|6911.4|6906.4|6901.4|6896.4|103
1604577600000|2020-11-05 12:00:00|6905.9|6900.9|6897.9|6892.9|6907.9|6902.9|6893.4|6888.4|119
1604577900000|2020-11-05 12:05:00|6898.4|6893.4|6890.4|6885.4|6899.4|6894.4|6888.4|6883.4|79
1604578200000|2020-11-05 12:10:00|6889.9|6884.9|6883.9|6878.9|6890.4|6885.4|6882.4|6877.4|107
1604578500000|2020-11-05 12:15:00|6884.4|6879.4|6897.9|6892.9|6899.4|6894.4|6883.4|6878.4|110
1604578800000|2020-11-05 12:20:00|6897.4|6892.4|6891.9|6886.9|6897.4|6892.4|6887.9|6882.9|31
1604579100000|2020-11-05 12:25:00|6891.4|6886.4|6897.9|6892.9|6899.4|6894.4|6889.4|6884.4|78
1604579400000|2020-11-05 12:30:00|6897.4|6892.4|6902.9|6897.9|6902.9|6897.9|6896.4|6891.4|56
1604579700000|2020-11-05 12:35:00|6902.4|6897.4|6910.9|6905.9|6912.4|6907.4|6902.4|6897.4|86
1604580000000|2020-11-05 12:40:00|6911.6|6906.6|6916.1|6911.1|6917.1|6912.1|6909.1|6904.1|57
1604580300000|2020-11-05 12:45:00|6917.1|6912.1|6913.1|6908.1|6920.1|6915.1|6910.1|6905.1|75
1604580600000|2020-11-05 12:50:00|6914.1|6909.1|6916.6|6911.6|6918.1|6913.1|6906.6|6901.6|83
1604580900000|2020-11-05 12:55:00|6917.1|6912.1|6919.1|6914.1|6923.6|6918.6|6916.6|6911.6|23
1604581200000|2020-11-05 13:00:00|6918.6|6913.6|6913.1|6908.1|6919.1|6914.1|6912.6|6907.6|41
1604581500000|2020-11-05 13:05:00|6913.6|6908.6|6904.1|6899.1|6913.6|6908.6|6902.1|6897.1|64
1604581800000|2020-11-05 13:10:00|6904.6|6899.6|6913.1|6908.1|6913.1|6908.1|6904.1|6899.1|33
1604582100000|2020-11-05 13:15:00|6912.6|6907.6|6901.1|6896.1|6913.1|6908.1|6900.6|6895.6|89
1604582400000|2020-11-05 13:20:00|6902.1|6897.1|6905.6|6900.6|6905.6|6900.6|6898.1|6893.1|64
1604582700000|2020-11-05 13:25:00|6905.1|6900.1|6902.1|6897.1|6905.1|6900.1|6900.1|6895.1|24
1604583000000|2020-11-05 13:30:00|6903.1|6898.1|6906.6|6901.6|6908.1|6903.1|6901.1|6896.1|23
1604583300000|2020-11-05 13:35:00|6907.1|6902.1|6903.1|6898.1|6912.1|6907.1|6902.6|6897.6|30
1604583600000|2020-11-05 13:40:00|6903.6|6898.6|6900.1|6895.1|6909.1|6904.1|6899.1|6894.1|54
1604583900000|2020-11-05 13:45:00|6899.6|6894.6|6903.1|6898.1|6907.1|6902.1|6899.6|6894.6|45
1604584200000|2020-11-05 13:50:00|6903.6|6898.6|6911.6|6906.6|6915.1|6910.1|6902.6|6897.6|29
1604584500000|2020-11-05 13:55:00|6912.1|6907.1|6903.1|6898.1|6913.6|6908.6|6903.1|6898.1|33
1604584800000|2020-11-05 14:00:00|6903.6|6898.6|6902.6|6897.6|6911.1|6906.1|6902.6|6897.6|33
1604585100000|2020-11-05 14:05:00|6903.1|6898.1|6896.6|6891.6|6903.1|6898.1|6896.1|6891.1|58
1604585400000|2020-11-05 14:10:00|6897.1|6892.1|6887.6|6882.6|6897.1|6892.1|6887.1|6882.1|27
1604585700000|2020-11-05 14:15:00|6886.6|6881.6|6890.6|6885.6|6895.1|6890.1|6886.1|6881.1|65
1604586000000|2020-11-05 14:20:00|6890.1|6885.1|6899.1|6894.1|6899.1|6894.1|6889.1|6884.1|47
1604586300000|2020-11-05 14:25:00|6899.6|6894.6|6905.1|6900.1|6906.1|6901.1|6897.1|6892.1|66
1604586600000|2020-11-05 14:30:00|6904.1|6899.1|6905.1|6900.1|6907.6|6902.6|6896.6|6891.6|163
1604586900000|2020-11-05 14:35:00|6904.6|6899.6|6905.1|6900.1|6910.1|6905.1|6902.1|6897.1|206
1604587200000|2020-11-05 14:40:00|6906.1|6901.1|6905.1|6900.1|6907.1|6902.1|6897.6|6892.6|106
1604587500000|2020-11-05 14:45:00|6906.1|6901.1|6903.6|6898.6|6912.1|6907.1|6903.6|6898.6|64
1604587800000|2020-11-05 14:50:00|6903.1|6898.1|6922.1|6917.1|6923.1|6918.1|6902.1|6897.1|96
1604588100000|2020-11-05 14:55:00|6922.6|6917.6|6922.1|6917.1|6926.1|6921.1|6918.1|6913.1|114
1604588400000|2020-11-05 15:00:00|6923.1|6918.1|6914.1|6909.1|6923.1|6918.1|6912.1|6907.1|151
1604588700000|2020-11-05 15:05:00|6915.6|6910.6|6929.1|6924.1|6929.1|6924.1|6914.1|6909.1|70
1604589000000|2020-11-05 15:10:00|6930.3|6925.3|6942.3|6937.3|6942.3|6937.3|6929.3|6924.3|180
1604589300000|2020-11-05 15:15:00|6942.8|6937.8|6948.8|6943.8|6952.8|6947.8|6942.8|6937.8|201
1604589600000|2020-11-05 15:20:00|6949.3|6944.3|6943.8|6938.8|6949.3|6944.3|6940.3|6935.3|241
1604589900000|2020-11-05 15:25:00|6944.3|6939.3|6924.3|6919.3|6944.3|6939.3|6924.3|6919.3|121
1604590200000|2020-11-05 15:30:00|6923.3|6918.3|6929.3|6924.3|6934.3|6929.3|6923.3|6918.3|124
1604590500000|2020-11-05 15:35:00|6928.8|6923.8|6923.3|6918.3|6933.3|6928.3|6922.3|6917.3|173
1604590800000|2020-11-05 15:40:00|6922.3|6917.3|6933.8|6928.8|6934.3|6929.3|6921.8|6916.8|62
1604591100000|2020-11-05 15:45:00|6934.3|6929.3|6938.8|6933.8|6944.8|6939.8|6930.3|6925.3|255
1604591400000|2020-11-05 15:50:00|6938.3|6933.3|6934.8|6929.8|6941.3|6936.3|6934.3|6929.3|131
1604591700000|2020-11-05 15:55:00|6934.3|6929.3|6938.3|6933.3|6943.3|6938.3|6933.3|6928.3|136
1604592000000|2020-11-05 16:00:00|6939.3|6934.3|6935.3|6930.3|6940.3|6935.3|6932.8|6927.8|138
1604592300000|2020-11-05 16:05:00|6934.3|6929.3|6925.3|6920.3|6938.3|6933.3|6924.8|6919.8|168
1604592600000|2020-11-05 16:10:00|6924.8|6919.8|6927.3|6922.3|6928.3|6923.3|6919.8|6914.8|165
1604592900000|2020-11-05 16:15:00|6927.8|6922.8|6928.3|6923.3|6933.3|6928.3|6924.8|6919.8|289
1604593200000|2020-11-05 16:20:00|6927.3|6922.3|6922.8|6917.8|6928.3|6923.3|6918.3|6913.3|169
1604593500000|2020-11-05 16:25:00|6922.3|6917.3|6924.3|6919.3|6928.8|6923.8|6921.8|6916.8|217
1604593800000|2020-11-05 16:30:00|6925.3|6918.3|6926.3|6918.3|6927.3|6919.3|6914.3|6907.3|392
1604594100000|2020-11-05 16:35:00|6925.3|6919.3|6911.3|6903.3|6926.3|6919.3|6909.3|6902.3|344
1604594400000|2020-11-05 16:40:00|6910.3|6904.3|6913.3|6905.3|6916.3|6909.3|6908.3|6902.3|50
1604594700000|2020-11-05 16:45:00|6914.3|6906.3|6921.3|6913.3|6921.3|6913.3|6913.3|6905.3|11
1604595000000|2020-11-05 16:50:00|6920.3|6912.3|6910.3|6904.3|6922.3|6915.3|6909.3|6902.3|93
1604595300000|2020-11-05 16:55:00|6912.3|6905.3|6907.3|6899.3|6913.3|6907.3|6906.3|6898.3|71
1604595600000|2020-11-05 17:00:00|6908.3|6901.3|6906.3|6898.3|6912.3|6904.3|6903.3|6897.3|104
1604595900000|2020-11-05 17:05:00|6905.3|6900.3|6907.3|6900.3|6908.3|6900.3|6897.3|6889.3|109
1604596200000|2020-11-05 17:10:00|6908.3|6899.3|6905.3|6897.3|6908.3|6900.3|6902.3|6894.3|36
1604596500000|2020-11-05 17:15:00|6906.3|6898.3|6897.3|6890.3|6906.3|6898.3|6894.3|6887.3|41
1604596800000|2020-11-05 17:20:00|6898.3|6891.3|6888.3|6882.3|6898.3|6891.3|6887.3|6879.3|53
1604597100000|2020-11-05 17:25:00|6889.3|6884.3|6889.3|6881.3|6892.3|6885.3|6886.3|6879.3|50
1604597400000|2020-11-05 17:30:00|6888.3|6880.3|6889.3|6882.3|6895.3|6888.3|6888.3|6880.3|17
1604597700000|2020-11-05 17:35:00|6891.3|6883.3|6893.3|6886.3|6895.3|6888.3|6890.3|6883.3|78
1604598000000|2020-11-05 17:40:00|6892.3|6884.3|6899.3|6893.3|6899.3|6893.3|6890.3|6882.3|28
1604598300000|2020-11-05 17:45:00|6900.3|6894.3|6905.3|6897.3|6905.3|6897.3|6898.3|6892.3|21
1604598600000|2020-11-05 17:50:00|6904.3|6898.3|6905.3|6898.3|6906.3|6899.3|6901.3|6894.3|5
1604598900000|2020-11-05 17:55:00|6906.3|6899.3|6903.3|6895.3|6908.3|6900.3|6902.3|6895.3|34
1604599200000|2020-11-05 18:00:00|6904.3|6897.3|6910.3|6902.3|6912.3|6905.3|6903.3|6897.3|13
1604599500000|2020-11-05 18:05:00|6909.3|6903.3|6908.3|6900.3|6911.3|6904.3|6907.3|6900.3|3
1604599800000|2020-11-05 18:10:00|6909.3|6901.3|6907.3|6900.3|6910.3|6904.3|6907.3|6900.3|14
1604600100000|2020-11-05 18:15:00|6905.3|6898.3|6904.3|6896.3|6906.3|6899.3|6903.3|6895.3|12
1604600400000|2020-11-05 18:20:00|6905.3|6897.3|6905.3|6898.3|6909.3|6902.3|6904.3|6896.3|17
1604600700000|2020-11-05 18:25:00|6906.3|6899.3|6909.3|6901.3|6910.3|6902.3|6905.3|6898.3|7
1604601000000|2020-11-05 18:30:00|6910.3|6902.3|6910.3|6902.3|6911.3|6903.3|6908.3|6901.3|11
1604601300000|2020-11-05 18:35:00|6909.3|6903.3|6911.3|6903.3|6913.3|6905.3|6907.3|6900.3|10
1604601600000|2020-11-05 18:40:00|6910.3|6902.3|6915.3|6907.3|6915.3|6907.3|6907.3|6900.3|13
1604601900000|2020-11-05 18:45:00|6913.3|6905.3|6907.3|6901.3|6915.3|6907.3|6904.3|6898.3|71
1604602200000|2020-11-05 18:50:00|6908.3|6903.3|6908.3|6900.3|6910.3|6903.3|6906.3|6898.3|17
1604602500000|2020-11-05 18:55:00|6907.3|6901.3|6904.8|6892.8|6908.3|6901.3|6902.8|6892.8|24
1604602800000|2020-11-05 19:00:00|6904.9|6892.9|6917.1|6905.1|6918.9|6906.9|6904.6|6892.6|0
1604603100000|2020-11-05 19:05:00|6915.2|6903.2|6906.9|6894.9|6917.3|6905.3|6906.3|6894.3|0
1604603400000|2020-11-05 19:10:00|6907|6895|6904.8|6892.8|6909.5|6897.5|6904.6|6892.6|0
1604603700000|2020-11-05 19:15:00|6904.9|6892.9|6907|6895|6910.1|6898.1|6904.7|6892.7|0
1604604000000|2020-11-05 19:20:00|6906.9|6894.9|6914.8|6902.8|6915|6903|6904.8|6892.8|0
1604604300000|2020-11-05 19:25:00|6914.9|6902.9|6917.1|6905.1|6917.4|6905.4|6914.6|6902.6|0
1604604600000|2020-11-05 19:30:00|6917.3|6905.3|6914.6|6902.6|6918.7|6906.7|6914.3|6902.3|0
1604604900000|2020-11-05 19:35:00|6914.5|6902.5|6910.7|6898.7|6914.7|6902.7|6907.5|6895.5|0
1604605200000|2020-11-05 19:40:00|6910.8|6898.8|6921.4|6909.4|6921.5|6909.5|6910.5|6898.5|0
1604605500000|2020-11-05 19:45:00|6921.3|6909.3|6910.9|6898.9|6921.5|6909.5|6910.7|6898.7|0
1604605800000|2020-11-05 19:50:00|6912.8|6900.8|6910.9|6898.9|6912.8|6900.8|6904.4|6892.4|0
1604606100000|2020-11-05 19:55:00|6910.8|6898.8|6913.3|6901.3|6915.4|6903.4|6904.4|6892.4|0
1604606400000|2020-11-05 20:00:00|6913.2|6901.2|6909.3|6897.3|6913.4|6901.4|6909.1|6897.1|0
1604606700000|2020-11-05 20:05:00|6909.4|6897.4|6906.6|6894.6|6911.4|6899.4|6902.6|6890.6|0
1604607000000|2020-11-05 20:10:00|6906.7|6894.7|6901.7|6889.7|6908.9|6896.9|6899.7|6887.7|0
1604607300000|2020-11-05 20:15:00|6901.8|6889.8|6899.7|6887.7|6904.1|6892.1|6897.3|6885.3|0
1604607600000|2020-11-05 20:20:00|6899.8|6887.8|6904.3|6892.3|6906.4|6894.4|6899.6|6887.6|0
1604607900000|2020-11-05 20:25:00|6905.2|6893.2|6904.3|6892.3|6906.4|6894.4|6899.9|6887.9|0
1604608200000|2020-11-05 20:30:00|6904.2|6892.2|6894|6882|6905.2|6893.2|6892.4|6880.4|0
1604608500000|2020-11-05 20:35:00|6894.1|6882.1|6889.4|6877.4|6896.4|6884.4|6887.2|6875.2|0
1604608800000|2020-11-05 20:40:00|6889.3|6877.3|6891|6879|6895.4|6883.4|6889.3|6877.3|0
1604609100000|2020-11-05 20:45:00|6891.1|6879.1|6896.1|6884.1|6896.3|6884.3|6886.5|6874.5|0
1604609400000|2020-11-05 20:50:00|6894.3|6882.3|6906.9|6894.9|6907.1|6895.1|6894|6882|0
1604609700000|2020-11-05 20:55:00|6906.8|6894.8|6905.9|6893.9|6912.7|6900.7|6902.2|6890.2|0
1604610000000|2020-11-05 21:00:00|6902.2|6890.2|6906.1|6894.1|6909.2|6897.2|6901.9|6889.9|0
1604610300000|2020-11-05 21:05:00|6906.5|6894.5|6908.6|6896.6|6910.4|6898.4|6905.6|6893.6|0
1604610600000|2020-11-05 21:10:00|6908.2|6896.2|6919.8|6907.8|6920.7|6908.7|6906.9|6894.9|0
1604610900000|2020-11-05 21:15:00|6919.9|6907.9|6918.1|6906.1|6919.9|6907.9|6917.9|6905.9|0
1604611200000|2020-11-05 21:20:00|6917.9|6905.9|6915.8|6903.8|6917.9|6905.9|6915.8|6903.8|0
1604611500000|2020-11-05 21:25:00|6915.4|6903.4|6916.3|6904.3|6916.3|6904.3|6914.1|6902.1|0
1604611800000|2020-11-05 21:30:00|6916|6904|6914.6|6902.6|6918.5|6906.5|6912.5|6900.5|0
1604612100000|2020-11-05 21:35:00|6914.7|6902.7|6918.5|6906.5|6919|6907|6914.6|6902.6|0
1604612400000|2020-11-05 21:40:00|6918.1|6906.1|6918.6|6906.6|6921.7|6909.7|6918.1|6906.1|0
1604612700000|2020-11-05 21:45:00|6918.7|6906.7|6921.1|6909.1|6921.5|6909.5|6916.6|6904.6|0
1604613000000|2020-11-05 21:50:00|6920.7|6908.7|6921.5|6909.5|6922.4|6910.4|6919.8|6907.8|0
1604613300000|2020-11-05 21:55:00|6921.1|6909.1|6917.3|6905.3|6922.4|6910.4|6916.6|6904.6|0
1604613600000|2020-11-05 22:00:00|6917.7|6905.7|6916.5|6904.5|6917.7|6905.7|6916.5|6904.5|0
1604613900000|2020-11-05 22:05:00|6916.3|6904.3|6916.9|6904.9|6916.9|6904.9|6916.3|6904.3|0
1604614200000|2020-11-05 22:10:00|6916.7|6904.7|6915.4|6903.4|6917.7|6905.7|6914.6|6902.6|0
1604614500000|2020-11-05 22:15:00|6915.5|6903.5|6915.4|6903.4|6915.5|6903.5|6914.8|6902.8|0
1604614800000|2020-11-05 22:20:00|6915.5|6903.5|6915.5|6903.5|6915.7|6903.7|6915.4|6903.4|0
1604615100000|2020-11-05 22:25:00|6915.9|6903.9|6916.1|6904.1|6916.1|6904.1|6915.9|6903.9|0
1604615400000|2020-11-05 22:30:00|6916.3|6904.3|6917.3|6905.3|6917.5|6905.5|6916.3|6904.3|0
1604615700000|2020-11-05 22:35:00|6916.7|6904.7|6916.5|6904.5|6916.9|6904.9|6915.9|6903.9|0
1604616000000|2020-11-05 22:40:00|6916.9|6904.9|6916.9|6904.9|6916.9|6904.9|6916.7|6904.7|0
1604616300000|2020-11-05 22:45:00|6916.5|6904.5|6916.7|6904.7|6917.3|6905.3|6916.5|6904.5|0
1604616600000|2020-11-05 22:50:00|6916.5|6904.5|6915.4|6903.4|6916.5|6904.5|6914.6|6902.6|0
1604616900000|2020-11-05 22:55:00|6915.2|6903.2|6915.9|6903.9|6915.9|6903.9|6914|6902|0
1604617200000|2020-11-05 23:00:00|6915.5|6903.5|6904.1|6892.1|6915.5|6903.5|6903.5|6891.5|0
1604617500000|2020-11-05 23:05:00|6903.9|6891.9|6906.7|6894.7|6906.7|6894.7|6903.3|6891.3|0
1604617800000|2020-11-05 23:10:00|6906.9|6894.9|6903.9|6891.9|6909.3|6897.3|6903.3|6891.3|0
1604618100000|2020-11-05 23:15:00|6903.7|6891.7|6908|6896|6908|6896|6903.3|6891.3|0
1604618400000|2020-11-05 23:20:00|6907.8|6895.8|6904.3|6892.3|6908|6896|6904.3|6892.3|0
1604618700000|2020-11-05 23:25:00|6904.4|6892.4|6896.4|6884.4|6904.8|6892.8|6895.7|6883.7|0
1604619000000|2020-11-05 23:30:00|6896.6|6884.6|6892.3|6880.3|6897.2|6885.2|6891.9|6879.9|0
1604619300000|2020-11-05 23:35:00|6892.1|6880.1|6893.3|6881.3|6895.7|6883.7|6891|6879|0
1604619600000|2020-11-05 23:40:00|6893.5|6881.5|6887.2|6875.2|6898.2|6886.2|6877.8|6865.8|0
1604619900000|2020-11-05 23:45:00|6887|6875|6882.7|6870.7|6888.5|6876.5|6868.6|6856.6|0
1604620200000|2020-11-05 23:50:00|6882.8|6870.8|6894.2|6882.2|6896.7|6884.7|6882.7|6870.7|0
1604620500000|2020-11-05 23:55:00|6894|6882|6897.5|6885.5|6901.1|6889.1|6887.9|6875.9|0
1604620800000|2020-11-06 00:00:00|6897.9|6885.9|6893.6|6881.6|6901.9|6889.9|6883|6871|0
1604621100000|2020-11-06 00:05:00|6893.5|6881.5|6895.1|6883.1|6897.6|6885.6|6890.1|6878.1|0
1604621400000|2020-11-06 00:10:00|6894.9|6882.9|6892.3|6880.3|6898.1|6886.1|6891|6879|0
1604621700000|2020-11-06 00:15:00|6892.7|6880.7|6887|6875|6893.1|6881.1|6884.6|6872.6|0
1604622000000|2020-11-06 00:20:00|6887.1|6875.1|6886.1|6874.1|6889.2|6877.2|6883.9|6871.9|0
1604622300000|2020-11-06 00:25:00|6886|6874|6879.5|6867.5|6886.1|6874.1|6877.4|6865.4|0
1604622600000|2020-11-06 00:30:00|6879.6|6867.6|6877.7|6865.7|6879.7|6867.7|6871.3|6859.3|0
1604622900000|2020-11-06 00:35:00|6878|6866|6878.4|6866.4|6880.6|6868.6|6877.6|6865.6|0
1604623200000|2020-11-06 00:40:00|6878.3|6866.3|6880.3|6868.3|6880.4|6868.4|6874|6862|0
1604623500000|2020-11-06 00:45:00|6879.9|6867.9|6888.7|6876.7|6888.8|6876.8|6878.1|6866.1|0
1604623800000|2020-11-06 00:50:00|6888.6|6876.6|6890.8|6878.8|6890.8|6878.8|6884.3|6872.3|0
1604624100000|2020-11-06 00:55:00|6890.7|6878.7|6877|6865|6890.8|6878.8|6876|6864|0
1604624400000|2020-11-06 01:00:00|6877.4|6865.4|6871.9|6859.9|6884.3|6872.3|6871.8|6859.8|0
1604624700000|2020-11-06 01:05:00|6874|6862|6872.8|6860.8|6876.1|6864.1|6868.6|6856.6|0
1604625000000|2020-11-06 01:10:00|6873.8|6861.8|6877.1|6865.1|6877.1|6865.1|6870.6|6858.6|0
1604625300000|2020-11-06 01:15:00|6877|6865|6872.7|6860.7|6879.3|6867.3|6870.7|6858.7|0
1604625600000|2020-11-06 01:20:00|6871.7|6859.7|6874.7|6862.7|6879.1|6867.1|6870.1|6858.1|0
1604625900000|2020-11-06 01:25:00|6874.8|6862.8|6884.6|6872.6|6885|6873|6874.6|6862.6|0
1604626200000|2020-11-06 01:30:00|6884|6872|6879.6|6867.6|6887.1|6875.1|6877.5|6865.5|0
1604626500000|2020-11-06 01:35:00|6879.7|6867.7|6881.6|6869.6|6885.8|6873.8|6875.3|6863.3|0
1604626800000|2020-11-06 01:40:00|6881.5|6869.5|6887.8|6875.8|6890|6878|6879.5|6867.5|0
1604627100000|2020-11-06 01:45:00|6887.9|6875.9|6887.3|6875.3|6890|6878|6883.6|6871.6|0
1604627400000|2020-11-06 01:50:00|6887.2|6875.2|6895.9|6883.9|6896|6884|6885.2|6873.2|0
1604627700000|2020-11-06 01:55:00|6896|6884|6900|6888|6902.2|6890.2|6894.9|6882.9|0
1604628000000|2020-11-06 02:00:00|6900.8|6888.8|6895.4|6883.4|6904|6892|6893.3|6881.3|0
1604628300000|2020-11-06 02:05:00|6895.5|6883.5|6892.4|6880.4|6897.7|6885.7|6892.4|6880.4|0
1604628600000|2020-11-06 02:10:00|6892.5|6880.5|6890.2|6878.2|6895.6|6883.6|6886.1|6874.1|0
1604628900000|2020-11-06 02:15:00|6890.3|6878.3|6894.5|6882.5|6898.7|6886.7|6888.2|6876.2|0
1604629200000|2020-11-06 02:20:00|6894.4|6882.4|6895.4|6883.4|6896.6|6884.6|6892.2|6880.2|0
1604629500000|2020-11-06 02:25:00|6895.7|6883.7|6900.5|6888.5|6902.7|6890.7|6894.3|6882.3|0
1604629800000|2020-11-06 02:30:00|6900.4|6888.4|6896.2|6884.2|6900.4|6888.4|6890.9|6878.9|0
1604630100000|2020-11-06 02:35:00|6896.1|6884.1|6891.9|6879.9|6898.2|6886.2|6891.9|6879.9|0
1604630400000|2020-11-06 02:40:00|6892|6880|6889.7|6877.7|6894|6882|6889.7|6877.7|0
1604630700000|2020-11-06 02:45:00|6889.8|6877.8|6887.7|6875.7|6889.8|6877.8|6883.4|6871.4|0
1604631000000|2020-11-06 02:50:00|6888.1|6876.1|6894|6882|6894|6882|6887.7|6875.7|0
1604631300000|2020-11-06 02:55:00|6893.9|6881.9|6894|6882|6898.2|6886.2|6893.9|6881.9|0
1604631600000|2020-11-06 03:00:00|6894.8|6882.8|6893.8|6881.8|6896.1|6884.1|6891.8|6879.8|0
1604631900000|2020-11-06 03:05:00|6893.4|6881.4|6893.8|6881.8|6895.9|6883.9|6891.7|6879.7|0
1604632200000|2020-11-06 03:10:00|6893.9|6881.9|6885.5|6873.5|6893.9|6881.9|6885.5|6873.5|0
1604632500000|2020-11-06 03:15:00|6885.4|6873.4|6886.5|6874.5|6889.7|6877.7|6883.4|6871.4|0
1604632800000|2020-11-06 03:20:00|6886.1|6874.1|6885.5|6873.5|6887.7|6875.7|6885.5|6873.5|0
1604633100000|2020-11-06 03:25:00|6885.1|6873.1|6883.5|6871.5|6885.6|6873.6|6881.4|6869.4|0
1604633400000|2020-11-06 03:30:00|6884.3|6872.3|6881.4|6869.4|6885.6|6873.6|6877.2|6865.2|0
1604633700000|2020-11-06 03:35:00|6881.3|6869.3|6885.5|6873.5|6887.6|6875.6|6881.3|6869.3|0
1604634000000|2020-11-06 03:40:00|6885.1|6873.1|6887.8|6875.8|6889.9|6877.9|6883.4|6871.4|0
1604634300000|2020-11-06 03:45:00|6887.7|6875.7|6887.6|6875.6|6892|6880|6885.5|6873.5|0
1604634600000|2020-11-06 03:50:00|6887.7|6875.7|6881.3|6869.3|6889.7|6877.7|6881.2|6869.2|0
1604634900000|2020-11-06 03:55:00|6881.4|6869.4|6874.2|6862.2|6881.4|6869.4|6872.5|6860.5|0
1604635200000|2020-11-06 04:00:00|6873.6|6861.6|6870.1|6858.1|6882.9|6870.9|6870.1|6858.1|0
1604635500000|2020-11-06 04:05:00|6870.5|6858.5|6863.4|6851.4|6874.4|6862.4|6863.3|6851.3|0
1604635800000|2020-11-06 04:10:00|6863.5|6851.5|6867.3|6855.3|6868.4|6856.4|6861.3|6849.3|0
1604636100000|2020-11-06 04:15:00|6866.9|6854.9|6872.7|6860.7|6872.7|6860.7|6866.2|6854.2|0
1604636400000|2020-11-06 04:20:00|6872.6|6860.6|6873.2|6861.2|6875.3|6863.3|6869.6|6857.6|0
1604636700000|2020-11-06 04:25:00|6873.1|6861.1|6875.3|6863.3|6876.2|6864.2|6871.1|6859.1|0
1604637000000|2020-11-06 04:30:00|6874.9|6862.9|6877.4|6865.4|6877.4|6865.4|6871|6859|0
1604637300000|2020-11-06 04:35:00|6876.6|6864.6|6874.2|6862.2|6876.6|6864.6|6871.1|6859.1|0
1604637600000|2020-11-06 04:40:00|6875.2|6863.2|6870.9|6858.9|6875.2|6863.2|6866.6|6854.6|0
1604637900000|2020-11-06 04:45:00|6870.8|6858.8|6866.6|6854.6|6870.8|6858.8|6866.6|6854.6|0
1604638200000|2020-11-06 04:50:00|6866.2|6854.2|6868.9|6856.9|6871|6859|6864.5|6852.5|0
1604638500000|2020-11-06 04:55:00|6869.3|6857.3|6866.6|6854.6|6870.9|6858.9|6864.6|6852.6|0
1604638800000|2020-11-06 05:00:00|6867.7|6855.7|6871|6859|6871.1|6859.1|6866.6|6854.6|0
1604639100000|2020-11-06 05:05:00|6871.1|6859.1|6877.7|6865.7|6877.7|6865.7|6868.9|6856.9|0
1604639400000|2020-11-06 05:10:00|6877.8|6865.8|6872.6|6860.6|6879.8|6867.8|6871.6|6859.6|0
1604639700000|2020-11-06 05:15:00|6873.6|6861.6|6873.6|6861.6|6877.8|6865.8|6871.6|6859.6|0
1604640000000|2020-11-06 05:20:00|6875.6|6863.6|6876.7|6864.7|6877.8|6865.8|6871.6|6859.6|0
1604640300000|2020-11-06 05:25:00|6876.6|6864.6|6881.8|6869.8|6883.9|6871.9|6876.5|6864.5|0
1604640600000|2020-11-06 05:30:00|6882.2|6870.2|6874.4|6862.4|6885|6873|6874.4|6862.4|0
1604640900000|2020-11-06 05:35:00|6874.5|6862.5|6871.6|6859.6|6876.6|6864.6|6866.8|6854.8|0
1604641200000|2020-11-06 05:40:00|6870.8|6858.8|6876.6|6864.6|6876.6|6864.6|6869.6|6857.6|0
1604641500000|2020-11-06 05:45:00|6876.5|6864.5|6870.1|6858.1|6876.5|6864.5|6868|6856|0
1604641800000|2020-11-06 05:50:00|6870.5|6858.5|6879.5|6867.5|6879.6|6867.6|6870.1|6858.1|0
1604642100000|2020-11-06 05:55:00|6880.6|6868.6|6882|6870|6886.4|6874.4|6879.5|6867.5|0
1604642400000|2020-11-06 06:00:00|6881.9|6869.9|6883|6871|6886.2|6874.2|6879.9|6867.9|0
1604642700000|2020-11-06 06:05:00|6882.6|6870.6|6882|6870|6886.1|6874.1|6879.9|6867.9|0
1604643000000|2020-11-06 06:10:00|6882.1|6870.1|6888.2|6876.2|6888.2|6876.2|6881.9|6869.9|0
1604643300000|2020-11-06 06:15:00|6889.7|6877.7|6888.2|6876.2|6894.7|6882.7|6888.2|6876.2|0
1604643600000|2020-11-06 06:20:00|6888.1|6876.1|6879.8|6867.8|6888.2|6876.2|6877.5|6865.5|0
1604643900000|2020-11-06 06:25:00|6880.2|6868.2|6877.5|6865.5|6884|6872|6877.5|6865.5|0
1604644200000|2020-11-06 06:30:00|6877.6|6865.6|6883.9|6871.9|6886|6874|6876.5|6864.5|0
1604644500000|2020-11-06 06:35:00|6884.6|6872.6|6881.6|6869.6|6886|6874|6881.6|6869.6|0
1604644800000|2020-11-06 06:40:00|6882|6870|6890.2|6878.2|6892.3|6880.3|6882|6870|0
1604645100000|2020-11-06 06:45:00|6890.3|6878.3|6885.8|6873.8|6891.3|6879.3|6883.9|6871.9|0
1604645400000|2020-11-06 06:50:00|6885.4|6873.4|6886|6874|6888|6876|6883.8|6871.8|0
1604645700000|2020-11-06 06:55:00|6885.2|6873.2|6879.7|6867.7|6888.2|6876.2|6879.7|6867.7|0
1604646000000|2020-11-06 07:00:00|6879.6|6867.6|6875.8|6870.8|6883.6|6876.8|6871.8|6866.8|46
1604646300000|2020-11-06 07:05:00|6877.3|6872.3|6871.8|6866.8|6881.3|6876.3|6869.3|6864.3|37
1604646600000|2020-11-06 07:10:00|6871.3|6866.3|6867.3|6862.3|6878.3|6873.3|6865.8|6860.8|16
1604646900000|2020-11-06 07:15:00|6867.8|6862.8|6866.3|6861.3|6871.8|6866.8|6863.8|6858.8|19
1604647200000|2020-11-06 07:20:00|6868.8|6863.8|6877.8|6872.8|6879.8|6874.8|6868.8|6863.8|31
1604647500000|2020-11-06 07:25:00|6876.3|6871.3|6882.3|6877.3|6883.8|6878.8|6875.3|6870.3|13
1604647800000|2020-11-06 07:30:00|6880.8|6875.8|6878.3|6873.3|6882.8|6877.8|6875.3|6870.3|17
1604648100000|2020-11-06 07:35:00|6877.8|6872.8|6881.3|6876.3|6881.3|6876.3|6874.8|6869.8|21
1604648400000|2020-11-06 07:40:00|6881.8|6876.8|6877.8|6872.8|6881.8|6876.8|6872.8|6867.8|56
1604648700000|2020-11-06 07:45:00|6877.3|6872.3|6869.3|6864.3|6878.8|6873.8|6869.3|6864.3|35
1604649000000|2020-11-06 07:50:00|6869.8|6864.8|6872.3|6867.3|6873.8|6868.8|6867.3|6862.3|10
1604649300000|2020-11-06 07:55:00|6872.8|6867.8|6887.8|6882.8|6887.8|6882.8|6869.8|6864.8|44
1604649600000|2020-11-06 08:00:00|6883.8|6878.8|6910.3|6905.3|6910.8|6905.8|6881.3|6876.3|473
1604649900000|2020-11-06 08:05:00|6909.8|6904.8|6942.8|6937.8|6943.3|6938.3|6909.8|6904.8|322
1604650200000|2020-11-06 08:10:00|6943.8|6938.8|6935.8|6930.8|6944.3|6939.3|6927.3|6922.3|184
1604650500000|2020-11-06 08:15:00|6936.3|6931.3|6916.3|6911.3|6936.3|6931.3|6916.3|6911.3|107
1604650800000|2020-11-06 08:20:00|6917.8|6912.8|6901.3|6896.3|6917.8|6912.8|6897.3|6892.3|171
1604651100000|2020-11-06 08:25:00|6899.3|6894.3|6905.8|6900.8|6912.3|6907.3|6896.3|6891.3|89
1604651400000|2020-11-06 08:30:00|6905.3|6900.3|6892.8|6887.8|6906.3|6901.3|6891.3|6886.3|99
1604651700000|2020-11-06 08:35:00|6892.3|6887.3|6891.8|6886.8|6895.3|6890.3|6884.3|6879.3|146
1604652000000|2020-11-06 08:40:00|6892.5|6887.5|6891|6886|6894.5|6889.5|6884|6879|105
1604652300000|2020-11-06 08:45:00|6891.5|6886.5|6900.5|6895.5|6906|6901|6888.5|6883.5|110
1604652600000|2020-11-06 08:50:00|6901|6896|6907|6902|6908.5|6903.5|6900.5|6895.5|56
1604652900000|2020-11-06 08:55:00|6906|6901|6891.5|6886.5|6908|6903|6886.5|6881.5|187
1604653200000|2020-11-06 09:00:00|6892|6887|6891.5|6886.5|6903|6898|6886.5|6881.5|100
1604653500000|2020-11-06 09:05:00|6891|6886|6872|6867|6894|6889|6868.5|6863.5|114
1604653800000|2020-11-06 09:10:00|6872.5|6867.5|6863.5|6858.5|6872.5|6867.5|6860|6855|182
1604654100000|2020-11-06 09:15:00|6864|6859|6870.5|6865.5|6873|6868|6860|6855|65
1604654400000|2020-11-06 09:20:00|6871.5|6866.5|6879|6874|6879|6874|6870.5|6865.5|38
1604654700000|2020-11-06 09:25:00|6879.5|6874.5|6866.5|6861.5|6881|6876|6866|6861|86
1604655000000|2020-11-06 09:30:00|6866|6861|6867.5|6862.5|6872|6867|6862|6857|94
1604655300000|2020-11-06 09:35:00|6867|6862|6861|6856|6870|6865|6856|6851|273
1604655600000|2020-11-06 09:40:00|6862.5|6857.5|6865.5|6860.5|6867.5|6862.5|6857|6852|209
1604655900000|2020-11-06 09:45:00|6865|6860|6865|6860|6871.5|6866.5|6861|6856|101
1604656200000|2020-11-06 09:50:00|6864.5|6859.5|6848.5|6843.5|6866.5|6861.5|6848|6843|54
1604656500000|2020-11-06 09:55:00|6848|6843|6836.5|6831.5|6848.5|6843.5|6834|6829|70
1604656800000|2020-11-06 10:00:00|6836|6831|6843.5|6838.5|6845.5|6840.5|6832.5|6827.5|97
1604657100000|2020-11-06 10:05:00|6842.5|6837.5|6845.5|6840.5|6853|6848|6841.5|6836.5|134
1604657400000|2020-11-06 10:10:00|6845|6840|6849|6844|6851|6846|6842|6837|41
1604657700000|2020-11-06 10:15:00|6848.5|6843.5|6850.5|6845.5|6857|6852|6847|6842|113
1604658000000|2020-11-06 10:20:00|6850|6845|6858.5|6853.5|6860|6855|6847|6842|71
1604658300000|2020-11-06 10:25:00|6859.5|6854.5|6867.5|6862.5|6871|6866|6859.5|6854.5|47
1604658600000|2020-11-06 10:30:00|6867|6862|6873.5|6868.5|6876|6871|6865.5|6860.5|42
1604658900000|2020-11-06 10:35:00|6873|6868|6883|6878|6885|6880|6873|6868|44
1604659200000|2020-11-06 10:40:00|6883.5|6878.5|6880|6875|6884|6879|6878.5|6873.5|50
1604659500000|2020-11-06 10:45:00|6879.5|6874.5|6878|6873|6884|6879|6875|6870|82
1604659800000|2020-11-06 10:50:00|6878.5|6873.5|6882.5|6877.5|6888|6883|6877.5|6872.5|46
1604660100000|2020-11-06 10:55:00|6882|6877|6880|6875|6885|6880|6875|6870|81
1604660400000|2020-11-06 11:00:00|6879|6874|6887.5|6882.5|6887.5|6882.5|6877|6872|32
1604660700000|2020-11-06 11:05:00|6888|6883|6887.5|6882.5|6888|6883|6882|6877|12
1604661000000|2020-11-06 11:10:00|6888|6883|6880|6875|6889.5|6884.5|6880|6875|19
1604661300000|2020-11-06 11:15:00|6880.5|6875.5|6880|6875|6889.5|6884.5|6878|6873|14
1604661600000|2020-11-06 11:20:00|6879.5|6874.5|6881.5|6876.5|6882.5|6877.5|6876|6871|21
1604661900000|2020-11-06 11:25:00|6882|6877|6874.5|6869.5|6882|6877|6872|6867|46
1604662200000|2020-11-06 11:30:00|6874|6869|6875.5|6870.5|6876.5|6871.5|6867|6862|27
1604662500000|2020-11-06 11:35:00|6875|6870|6869|6864|6875|6870|6865.5|6860.5|28
1604662800000|2020-11-06 11:40:00|6869.5|6864.5|6869.5|6864.5|6874.5|6869.5|6867|6862|11
1604663100000|2020-11-06 11:45:00|6873|6868|6852|6847|6875|6870|6852|6847|128
1604663400000|2020-11-06 11:50:00|6852.5|6847.5|6860.5|6855.5|6862.5|6857.5|6851|6846|45
1604663700000|2020-11-06 11:55:00|6861|6856|6869|6864|6869.5|6864.5|6860|6855|30
1604664000000|2020-11-06 12:00:00|6868|6863|6871|6866|6875|6870|6868|6863|49
1604664300000|2020-11-06 12:05:00|6870|6865|6874|6869|6874.5|6869.5|6864.5|6859.5|15
1604664600000|2020-11-06 12:10:00|6873.5|6868.5|6867.5|6862.5|6874|6869|6865|6860|33
1604664900000|2020-11-06 12:15:00|6869|6864|6875|6870|6875.5|6870.5|6868.5|6863.5|21
1604665200000|2020-11-06 12:20:00|6875.5|6870.5|6863.5|6858.5|6875.5|6870.5|6863.5|6858.5|9
1604665500000|2020-11-06 12:25:00|6864|6859|6865|6860|6868|6863|6860.5|6855.5|28
1604665800000|2020-11-06 12:30:00|6865.5|6860.5|6857.5|6852.5|6865.5|6860.5|6855.5|6850.5|25
1604666100000|2020-11-06 12:35:00|6858|6853|6853.5|6848.5|6864.5|6859.5|6853.5|6848.5|66
1604666400000|2020-11-06 12:40:00|6852.5|6847.5|6854.5|6849.5|6860|6855|6846.5|6841.5|102
1604666700000|2020-11-06 12:45:00|6854|6849|6860.5|6855.5|6862|6857|6850.5|6845.5|79
1604667000000|2020-11-06 12:50:00|6861|6856|6861|6856|6865|6860|6859.5|6854.5|29
1604667300000|2020-11-06 12:55:00|6863|6858|6857|6852|6868|6863|6856.5|6851.5|34
1604667600000|2020-11-06 13:00:00|6856.5|6851.5|6855|6850|6856.5|6851.5|6851|6846|52
1604667900000|2020-11-06 13:05:00|6855.5|6850.5|6849|6844|6855.5|6850.5|6847|6842|54
1604668200000|2020-11-06 13:10:00|6848.5|6843.5|6852|6847|6854.5|6849.5|6847|6842|26
1604668500000|2020-11-06 13:15:00|6853|6848|6861|6856|6861|6856|6852|6847|33
1604668800000|2020-11-06 13:20:00|6860|6855|6863|6858|6864|6859|6856|6851|42
1604669100000|2020-11-06 13:25:00|6862.5|6857.5|6858.5|6853.5|6863.5|6858.5|6858.5|6853.5|41
1604669400000|2020-11-06 13:30:00|6859|6854|6886|6881|6887|6882|6859|6854|88
1604669700000|2020-11-06 13:35:00|6886.5|6881.5|6880|6875|6894|6889|6880|6875|92
1604670000000|2020-11-06 13:40:00|6879|6874|6879.5|6874.5|6888.5|6883.5|6877.5|6872.5|79
1604670300000|2020-11-06 13:45:00|6880|6875|6889|6884|6891.5|6886.5|6879|6874|62
1604670600000|2020-11-06 13:50:00|6890|6885|6885.5|6880.5|6897|6892|6884|6879|55
1604670900000|2020-11-06 13:55:00|6886.5|6881.5|6887|6882|6890|6885|6883.5|6878.5|70
1604671200000|2020-11-06 14:00:00|6888|6883|6877.5|6872.5|6893|6888|6874.5|6869.5|119
1604671500000|2020-11-06 14:05:00|6877|6872|6888|6883|6888|6883|6875|6870|48
1604671800000|2020-11-06 14:10:00|6889|6884|6899|6894|6900|6895|6883|6878|60
1604672100000|2020-11-06 14:15:00|6898.5|6893.5|6914|6909|6921|6916|6895|6890|251
1604672400000|2020-11-06 14:20:00|6912|6907|6910.5|6905.5|6913|6908|6902|6897|152
1604672700000|2020-11-06 14:25:00|6911|6906|6905.5|6900.5|6911|6906|6900|6895|116
1604673000000|2020-11-06 14:30:00|6904.5|6899.5|6897|6892|6909|6904|6887.5|6882.5|142
1604673300000|2020-11-06 14:35:00|6896.5|6891.5|6896|6891|6900|6895|6891|6886|212
1604673600000|2020-11-06 14:40:00|6895.5|6890.5|6907.5|6902.5|6912|6907|6892.5|6887.5|144
1604673900000|2020-11-06 14:45:00|6907|6902|6903|6898|6914|6909|6902|6897|128
1604674200000|2020-11-06 14:50:00|6905|6900|6905.5|6900.5|6907|6902|6898.5|6893.5|97
1604674500000|2020-11-06 14:55:00|6907|6902|6907.5|6902.5|6909.5|6904.5|6894.5|6889.5|85
1604674800000|2020-11-06 15:00:00|6907|6902|6892|6887|6909.5|6904.5|6892|6887|94
1604675100000|2020-11-06 15:05:00|6891.5|6886.5|6896|6891|6901|6896|6891|6886|107
1604675400000|2020-11-06 15:10:00|6895|6890|6902|6897|6905|6900|6895|6890|81
1604675700000|2020-11-06 15:15:00|6903.5|6898.5|6903|6898|6906|6901|6899|6894|85
1604676000000|2020-11-06 15:20:00|6904|6899|6903|6898|6904|6899|6895.5|6890.5|115
1604676300000|2020-11-06 15:25:00|6903.5|6898.5|6898|6893|6904|6899|6898|6893|122
1604676600000|2020-11-06 15:30:00|6897.5|6892.5|6883.5|6878.5|6900|6895|6881|6876|128
1604676900000|2020-11-06 15:35:00|6884|6879|6886|6881|6892|6887|6881.5|6876.5|85
1604677200000|2020-11-06 15:40:00|6888|6883|6889|6884|6893|6888|6885.5|6880.5|53
1604677500000|2020-11-06 15:45:00|6888.5|6883.5|6888.5|6883.5|6890.5|6885.5|6883|6878|101
1604677800000|2020-11-06 15:50:00|6889|6884|6890|6885|6892.5|6887.5|6884.5|6879.5|95
1604678100000|2020-11-06 15:55:00|6889|6884|6867|6862|6890|6885|6861|6856|159
1604678400000|2020-11-06 16:00:00|6867.5|6862.5|6875|6870|6879|6874|6864.5|6859.5|248
1604678700000|2020-11-06 16:05:00|6874.5|6869.5|6879|6874|6882.5|6877.5|6873|6868|47
1604679000000|2020-11-06 16:10:00|6878.5|6873.5|6874.5|6869.5|6883.5|6878.5|6872|6867|90
1604679300000|2020-11-06 16:15:00|6874|6869|6870|6865|6876.5|6871.5|6863|6858|142
1604679600000|2020-11-06 16:20:00|6870.5|6865.5|6866|6861|6870.5|6865.5|6857|6852|182
1604679900000|2020-11-06 16:25:00|6865.5|6860.5|6873.5|6868.5|6877|6872|6864.5|6859.5|355
1604680200000|2020-11-06 16:30:00|6870.4|6864.4|6872.4|6865.4|6874.4|6867.4|6866.4|6859.4|375
1604680500000|2020-11-06 16:35:00|6871.4|6864.4|6878.4|6870.4|6879.4|6872.4|6870.4|6863.4|134
1604680800000|2020-11-06 16:40:00|6879.4|6872.4|6877.4|6869.4|6879.4|6873.4|6873.4|6866.4|48
1604681100000|2020-11-06 16:45:00|6876.4|6868.4|6875.4|6867.4|6877.4|6870.4|6870.4|6862.4|200
1604681400000|2020-11-06 16:50:00|6874.4|6868.4|6877.4|6869.4|6881.4|6874.4|6874.4|6867.4|45
1604681700000|2020-11-06 16:55:00|6876.4|6868.4|6879.4|6871.4|6880.4|6872.4|6870.4|6862.4|12
1604682000000|2020-11-06 17:00:00|6878.4|6870.4|6875.4|6867.4|6880.4|6873.4|6874.4|6867.4|189
1604682300000|2020-11-06 17:05:00|6876.4|6868.4|6877.4|6869.4|6877.4|6870.4|6874.4|6868.4|17
1604682600000|2020-11-06 17:10:00|6879.4|6871.4|6874.4|6867.4|6879.4|6872.4|6871.4|6863.4|13
1604682900000|2020-11-06 17:15:00|6875.4|6868.4|6875.4|6867.4|6875.4|6868.4|6868.4|6862.4|12
1604683200000|2020-11-06 17:20:00|6876.4|6868.4|6876.4|6868.4|6879.4|6872.4|6876.4|6868.4|15
1604683500000|2020-11-06 17:25:00|6877.4|6870.4|6876.4|6868.4|6880.4|6873.4|6874.4|6866.4|11
1604683800000|2020-11-06 17:30:00|6877.4|6870.4|6879.4|6871.4|6881.4|6874.4|6875.4|6868.4|30
1604684100000|2020-11-06 17:35:00|6878.4|6870.4|6877.4|6869.4|6879.4|6872.4|6873.4|6866.4|3
1604684400000|2020-11-06 17:40:00|6876.4|6868.4|6881.4|6873.4|6881.4|6874.4|6875.4|6868.4|8
1604684700000|2020-11-06 17:45:00|6880.4|6872.4|6883.4|6875.4|6883.4|6875.4|6879.4|6871.4|2
1604685000000|2020-11-06 17:50:00|6884.4|6876.4|6885.4|6877.4|6885.4|6878.4|6883.4|6875.4|1
1604685300000|2020-11-06 17:55:00|6884.4|6878.4|6881.4|6873.4|6884.4|6878.4|6880.4|6872.4|18
1604685600000|2020-11-06 18:00:00|6880.4|6872.4|6883.4|6875.4|6884.4|6876.4|6879.4|6872.4|0
1604685900000|2020-11-06 18:05:00|6882.4|6874.4|6881.4|6873.4|6882.4|6874.4|6879.4|6870.4|0
1604686200000|2020-11-06 18:10:00|6882.4|6874.4|6885.4|6877.4|6885.4|6879.4|6881.4|6874.4|6
1604686500000|2020-11-06 18:15:00|6884.4|6874.4|6884.4|6876.4|6886.4|6878.4|6882.4|6874.4|10
1604686800000|2020-11-06 18:20:00|6883.4|6875.4|6881.4|6874.4|6883.4|6876.4|6880.4|6874.4|2
1604687100000|2020-11-06 18:25:00|6882.4|6875.4|6886.4|6879.4|6888.4|6880.4|6882.4|6874.4|8
1604687400000|2020-11-06 18:30:00|6884.4|6877.4|6885.4|6877.4|6886.4|6879.4|6883.4|6876.4|2
1604687700000|2020-11-06 18:35:00|6886.4|6878.4|6884.4|6876.4|6888.4|6879.4|6884.4|6876.4|1
1604688000000|2020-11-06 18:40:00|6883.4|6875.4|6882.4|6874.4|6885.4|6876.4|6881.4|6874.4|7
1604688300000|2020-11-06 18:45:00|6881.4|6875.4|6883.4|6876.4|6884.4|6876.4|6881.4|6874.4|4
1604688600000|2020-11-06 18:50:00|6884.4|6877.4|6883.4|6876.4|6884.4|6877.4|6883.4|6875.4|3
1604688900000|2020-11-06 18:55:00|6882.4|6877.4|6884|6872|6884|6877.4|6880.4|6872|7
1604689200000|2020-11-06 19:00:00|6884.1|6872.1|6883.6|6871.6|6888.2|6876.2|6881.4|6869.4|0
1604689500000|2020-11-06 19:05:00|6883.7|6871.7|6888.1|6876.1|6888.1|6876.1|6883.6|6871.6|0
1604689800000|2020-11-06 19:10:00|6888|6876|6888.9|6876.9|6888.9|6876.9|6884.5|6872.5|0
1604690100000|2020-11-06 19:15:00|6888.8|6876.8|6888.8|6876.8|6891|6879|6886.6|6874.6|0
1604690400000|2020-11-06 19:20:00|6888.6|6876.6|6888.7|6876.7|6890.6|6878.6|6886.5|6874.5|0
1604690700000|2020-11-06 19:25:00|6888.6|6876.6|6886.8|6874.8|6890.7|6878.7|6885.3|6873.3|0
1604691000000|2020-11-06 19:30:00|6887.7|6875.7|6888.8|6876.8|6891|6879|6886.7|6874.7|0
1604691300000|2020-11-06 19:35:00|6888.7|6876.7|6884.2|6872.2|6888.9|6876.9|6884.2|6872.2|0
1604691600000|2020-11-06 19:40:00|6884.3|6872.3|6879.8|6867.8|6886.4|6874.4|6879.8|6867.8|0
1604691900000|2020-11-06 19:45:00|6879.9|6867.9|6879.6|6867.6|6881.9|6869.9|6877.5|6865.5|0
1604692200000|2020-11-06 19:50:00|6879.5|6867.5|6881.7|6869.7|6883.9|6871.9|6879.4|6867.4|0
1604692500000|2020-11-06 19:55:00|6881.8|6869.8|6879.8|6867.8|6881.8|6869.8|6877.5|6865.5|0
1604692800000|2020-11-06 20:00:00|6879.7|6867.7|6874.1|6862.1|6879.8|6867.8|6868.9|6856.9|0
1604693100000|2020-11-06 20:05:00|6874.2|6862.2|6872.3|6860.3|6874.4|6862.4|6869.7|6857.7|0
1604693400000|2020-11-06 20:10:00|6872.2|6860.2|6874.7|6862.7|6876.8|6864.8|6870|6858|0
1604693700000|2020-11-06 20:15:00|6874.6|6862.6|6870.5|6858.5|6876.7|6864.7|6870.2|6858.2|0
1604694000000|2020-11-06 20:20:00|6870.6|6858.6|6872.3|6860.3|6872.7|6860.7|6867.7|6855.7|0
1604694300000|2020-11-06 20:25:00|6872.2|6860.2|6877.1|6865.1|6877.3|6865.3|6870.2|6858.2|0
1604694600000|2020-11-06 20:30:00|6877.2|6865.2|6881.5|6869.5|6883.7|6871.7|6874.9|6862.9|0
1604694900000|2020-11-06 20:35:00|6881.4|6869.4|6885.3|6873.3|6885.6|6873.6|6881.2|6869.2|0
1604695200000|2020-11-06 20:40:00|6885.5|6873.5|6894.1|6882.1|6894.2|6882.2|6885.3|6873.3|0
1604695500000|2020-11-06 20:45:00|6894.2|6882.2|6900.7|6888.7|6902.6|6890.6|6894.1|6882.1|0
1604695800000|2020-11-06 20:50:00|6900.9|6888.9|6892.4|6880.4|6902.9|6890.9|6892|6880|0
1604696100000|2020-11-06 20:55:00|6892.5|6880.5|6874|6862|6892.5|6880.5|6866|6854|0
1604696400000|2020-11-06 21:00:00|6868.9|6856.9|6869.7|6857.7|6874.9|6862.9|6866.8|6854.8|0
1604696700000|2020-11-06 21:05:00|6869.3|6857.3|6876.8|6864.8|6877|6865|6868.9|6856.9|0
1604697000000|2020-11-06 21:10:00|6876.4|6864.4|6877.3|6865.3|6880.4|6868.4|6873.4|6861.4|0
1604697300000|2020-11-06 21:15:00|6877.4|6865.4|6879.2|6867.2|6879.4|6867.4|6876.5|6864.5|0
1604697600000|2020-11-06 21:20:00|6879|6867|6878.6|6866.6|6879|6867|6878.4|6866.4|0
1604697900000|2020-11-06 21:25:00|6878.8|6866.8|6878.4|6866.4|6879|6867|6878.2|6866.2|0
1604698200000|2020-11-06 21:30:00|6878.5|6866.5|6880.2|6868.2|6885.1|6873.1|6877.2|6865.2|0
1604698500000|2020-11-06 21:35:00|6880.6|6868.6|6882.3|6870.3|6883.6|6871.6|6880.6|6868.6|0
1604698800000|2020-11-06 21:40:00|6882.7|6870.7|6880.6|6868.6|6883.2|6871.2|6880.2|6868.2|0
1604699100000|2020-11-06 21:45:00|6881|6869|6882.3|6870.3|6883.2|6871.2|6879.7|6867.7|0
1604699400000|2020-11-06 21:50:00|6882.7|6870.7|6881.9|6869.9|6884|6872|6880.6|6868.6|0
1604699700000|2020-11-06 21:55:00|6881.8|6869.8|6884.2|6872.2|6885.9|6873.9|6880.6|6868.6|0
1604876400000|2020-11-08 23:00:00|6881.2|6869.2|6879.7|6867.7|6881.9|6869.9|6873.7|6861.7|0
1604876700000|2020-11-08 23:05:00|6879.8|6867.8|6882.1|6870.1|6882.1|6870.1|6875.6|6863.6|0
1604877000000|2020-11-08 23:10:00|6882.3|6870.3|6894.6|6882.6|6895.1|6883.1|6881.4|6869.4|0
1604877300000|2020-11-08 23:15:00|6894.8|6882.8|6908.5|6896.5|6911.6|6899.6|6891.6|6879.6|0
1604877600000|2020-11-08 23:20:00|6908.6|6896.6|6904.5|6892.5|6912.6|6900.6|6901.7|6889.7|0
1604877900000|2020-11-08 23:25:00|6904.9|6892.9|6901.3|6889.3|6904.9|6892.9|6900.4|6888.4|0
1604878200000|2020-11-08 23:30:00|6901.5|6889.5|6903|6891|6905.8|6893.8|6898.5|6886.5|0
1604878500000|2020-11-08 23:35:00|6903.4|6891.4|6912.1|6900.1|6913.1|6901.1|6903.4|6891.4|0
1604878800000|2020-11-08 23:40:00|6912.3|6900.3|6920.6|6908.6|6927.5|6915.5|6911.4|6899.4|0
1604879100000|2020-11-08 23:45:00|6921|6909|6901.5|6889.5|6921|6909|6901.5|6889.5|0
1604879400000|2020-11-08 23:50:00|6901.6|6889.6|6902.8|6890.8|6904.3|6892.3|6900.1|6888.1|0
1604879700000|2020-11-08 23:55:00|6903|6891|6901.1|6889.1|6903.3|6891.3|6898.3|6886.3|0
1604880000000|2020-11-09 00:00:00|6901.2|6889.2|6899.4|6887.4|6903.2|6891.2|6898.5|6886.5|0
1604880300000|2020-11-09 00:05:00|6899.8|6887.8|6896.8|6884.8|6902.2|6890.2|6895.3|6883.3|0
1604880600000|2020-11-09 00:10:00|6897|6885|6901.3|6889.3|6901.3|6889.3|6894.7|6882.7|0
1604880900000|2020-11-09 00:15:00|6900.9|6888.9|6934.8|6922.8|6944.2|6932.2|6900.1|6888.1|0
1604881200000|2020-11-09 00:20:00|6934.4|6922.4|6939.4|6927.4|6939.9|6927.9|6932.7|6920.7|0
1604881500000|2020-11-09 00:25:00|6938.7|6926.7|6934.6|6922.6|6938.7|6926.7|6933.4|6921.4|0
1604881800000|2020-11-09 00:30:00|6934.2|6922.2|6931.8|6919.8|6937.7|6925.7|6930.3|6918.3|0
1604882100000|2020-11-09 00:35:00|6931.9|6919.9|6938.3|6926.3|6938.3|6926.3|6931.8|6919.8|0
1604882400000|2020-11-09 00:40:00|6939.1|6927.1|6942.7|6930.7|6946.6|6934.6|6939.1|6927.1|0
1604882700000|2020-11-09 00:45:00|6942.8|6930.8|6947|6935|6948.1|6936.1|6939.6|6927.6|0
1604883000000|2020-11-09 00:50:00|6947.1|6935.1|6946|6934|6950.1|6938.1|6945.9|6933.9|0
1604883300000|2020-11-09 00:55:00|6946.1|6934.1|6948.1|6936.1|6950.4|6938.4|6941.8|6929.8|0
1604883600000|2020-11-09 01:00:00|6948.2|6936.2|6949.2|6937.2|6952.5|6940.5|6946.1|6934.1|0
1604883900000|2020-11-09 01:05:00|6950.5|6938.5|6956.8|6944.8|6956.8|6944.8|6948.5|6936.5|0
1604884200000|2020-11-09 01:10:00|6956.7|6944.7|6957.3|6945.3|6960.9|6948.9|6954.6|6942.6|0
1604884500000|2020-11-09 01:15:00|6957.7|6945.7|6959.1|6947.1|6959.4|6947.4|6955.1|6943.1|0
1604884800000|2020-11-09 01:20:00|6959.2|6947.2|6961.6|6949.6|6961.6|6949.6|6957.1|6945.1|0
1604885100000|2020-11-09 01:25:00|6961.2|6949.2|6963|6951|6963.7|6951.7|6957.5|6945.5|0
1604885400000|2020-11-09 01:30:00|6962.3|6950.3|6954.9|6942.9|6962.3|6950.3|6954.9|6942.9|0
1604885700000|2020-11-09 01:35:00|6955.9|6943.9|6942.8|6930.8|6955.9|6943.9|6941.7|6929.7|0
1604886000000|2020-11-09 01:40:00|6942.4|6930.4|6938.6|6926.6|6942.8|6930.8|6938.6|6926.6|0
1604886300000|2020-11-09 01:45:00|6939|6927|6938.6|6926.6|6942.8|6930.8|6938.6|6926.6|0
1604886600000|2020-11-09 01:50:00|6938.5|6926.5|6938.7|6926.7|6942.7|6930.7|6936.5|6924.5|0
1604886900000|2020-11-09 01:55:00|6938.8|6926.8|6940|6928|6940.7|6928.7|6936.4|6924.4|0
1604887200000|2020-11-09 02:00:00|6939.9|6927.9|6944.7|6932.7|6945.9|6933.9|6939.9|6927.9|0
1604887500000|2020-11-09 02:05:00|6944.3|6932.3|6945.9|6933.9|6947.8|6935.8|6943.6|6931.6|0
1604887800000|2020-11-09 02:10:00|6946.3|6934.3|6944.3|6932.3|6949|6937|6944.1|6932.1|0
1604888100000|2020-11-09 02:15:00|6944.2|6932.2|6940|6928|6944.3|6932.3|6937.9|6925.9|0
1604888400000|2020-11-09 02:20:00|6939.9|6927.9|6939.9|6927.9|6942|6930|6937.7|6925.7|0
1604888700000|2020-11-09 02:25:00|6940.6|6928.6|6944|6932|6946|6934|6939.8|6927.8|0
1604889000000|2020-11-09 02:30:00|6944.1|6932.1|6942.2|6930.2|6948.6|6936.6|6941.8|6929.8|0
1604889300000|2020-11-09 02:35:00|6943.2|6931.2|6944.3|6932.3|6946.5|6934.5|6942.1|6930.1|0
1604889600000|2020-11-09 02:40:00|6943.9|6931.9|6944.4|6932.4|6946.5|6934.5|6942.1|6930.1|0
1604889900000|2020-11-09 02:45:00|6944.5|6932.5|6945.5|6933.5|6946.5|6934.5|6942.3|6930.3|0
1604890200000|2020-11-09 02:50:00|6945.8|6933.8|6946.4|6934.4|6948.5|6936.5|6944.3|6932.3|0
1604890500000|2020-11-09 02:55:00|6946.8|6934.8|6950.6|6938.6|6951.7|6939.7|6946.4|6934.4|0
1604890800000|2020-11-09 03:00:00|6950.7|6938.7|6944.3|6932.3|6950.7|6938.7|6944.3|6932.3|0
1604891100000|2020-11-09 03:05:00|6943.5|6931.5|6950.5|6938.5|6950.6|6938.6|6942.3|6930.3|0
1604891400000|2020-11-09 03:10:00|6950.2|6938.2|6948.4|6936.4|6950.5|6938.5|6945.3|6933.3|0
1604891700000|2020-11-09 03:15:00|6948.8|6936.8|6951|6939|6953|6941|6946.3|6934.3|0
1604892000000|2020-11-09 03:20:00|6950.9|6938.9|6950|6938|6952.1|6940.1|6946.8|6934.8|0
1604892300000|2020-11-09 03:25:00|6950.4|6938.4|6946.9|6934.9|6951|6939|6944.9|6932.9|0
1604892600000|2020-11-09 03:30:00|6946.5|6934.5|6945.8|6933.8|6946.9|6934.9|6944.7|6932.7|0
1604892900000|2020-11-09 03:35:00|6945.4|6933.4|6948.9|6936.9|6951|6939|6944.8|6932.8|0
1604893200000|2020-11-09 03:40:00|6949|6937|6949.2|6937.2|6951.2|6939.2|6947|6935|0
1604893500000|2020-11-09 03:45:00|6949.6|6937.6|6949.2|6937.2|6953.3|6941.3|6949.2|6937.2|0
1604893800000|2020-11-09 03:50:00|6949.6|6937.6|6957.7|6945.7|6959.9|6947.9|6949.2|6937.2|0
1604894100000|2020-11-09 03:55:00|6957.6|6945.6|6961.8|6949.8|6961.8|6949.8|6957.6|6945.6|0
1604894400000|2020-11-09 04:00:00|6961.9|6949.9|6962.1|6950.1|6966.2|6954.2|6960.8|6948.8|0
1604894700000|2020-11-09 04:05:00|6962.9|6950.9|6968.5|6956.5|6968.5|6956.5|6962.1|6950.1|0
1604895000000|2020-11-09 04:10:00|6968.1|6956.1|6968.2|6956.2|6968.7|6956.7|6964.2|6952.2|0
1604895300000|2020-11-09 04:15:00|6967.8|6955.8|6965.3|6953.3|6967.9|6955.9|6963.2|6951.2|0
1604895600000|2020-11-09 04:20:00|6965.2|6953.2|6963.4|6951.4|6965.5|6953.5|6963.2|6951.2|0
1604895900000|2020-11-09 04:25:00|6963|6951|6962.5|6950.5|6963.5|6951.5|6959.2|6947.2|0
1604896200000|2020-11-09 04:30:00|6962.1|6950.1|6968.1|6956.1|6968.1|6956.1|6959.4|6947.4|0
1604896500000|2020-11-09 04:35:00|6968|6956|6970.6|6958.6|6972.7|6960.7|6966|6954|0
1604896800000|2020-11-09 04:40:00|6971|6959|6968.4|6956.4|6972.7|6960.7|6967.4|6955.4|0
1604897100000|2020-11-09 04:45:00|6967.7|6955.7|6968.5|6956.5|6970.6|6958.6|6966.3|6954.3|0
1604897400000|2020-11-09 04:50:00|6968.4|6956.4|6964.9|6952.9|6968.4|6956.4|6962.9|6950.9|0
1604897700000|2020-11-09 04:55:00|6965|6953|6964.7|6952.7|6967|6955|6964.6|6952.6|0
1604898000000|2020-11-09 05:00:00|6965|6953|6966.7|6954.7|6966.8|6954.8|6964.6|6952.6|0
1604898300000|2020-11-09 05:05:00|6966.8|6954.8|6966.6|6954.6|6966.8|6954.8|6964.5|6952.5|0
1604898600000|2020-11-09 05:10:00|6966.5|6954.5|6964|6952|6966.5|6954.5|6961.9|6949.9|0
1604898900000|2020-11-09 05:15:00|6963.9|6951.9|6968.2|6956.2|6968.2|6956.2|6961.9|6949.9|0
1604899200000|2020-11-09 05:20:00|6967.8|6955.8|6970.4|6958.4|6970.5|6958.5|6966.1|6954.1|0
1604899500000|2020-11-09 05:25:00|6970|6958|6966.2|6954.2|6970.4|6958.4|6964.2|6952.2|0
1604899800000|2020-11-09 05:30:00|6966.3|6954.3|6968.1|6956.1|6968.1|6956.1|6964|6952|0
1604900100000|2020-11-09 05:35:00|6967.7|6955.7|6969.1|6957.1|6971.1|6959.1|6966.1|6954.1|0
1604900400000|2020-11-09 05:40:00|6968.7|6956.7|6973.3|6961.3|6973.3|6961.3|6967|6955|0
1604900700000|2020-11-09 05:45:00|6973.2|6961.2|6964.7|6952.7|6973.3|6961.3|6960.4|6948.4|0
1604901000000|2020-11-09 05:50:00|6964.6|6952.6|6960.4|6948.4|6964.7|6952.7|6958.3|6946.3|0
1604901300000|2020-11-09 05:55:00|6960.5|6948.5|6962.1|6950.1|6962.1|6950.1|6957.8|6945.8|0
1604901600000|2020-11-09 06:00:00|6962|6950|6957.7|6945.7|6962|6950|6953.5|6941.5|0
1604901900000|2020-11-09 06:05:00|6957.6|6945.6|6955.5|6943.5|6959.7|6947.7|6953.4|6941.4|0
1604902200000|2020-11-09 06:10:00|6955.1|6943.1|6954.3|6942.3|6955.5|6943.5|6953.2|6941.2|0
1604902500000|2020-11-09 06:15:00|6953.9|6941.9|6951.3|6939.3|6954.3|6942.3|6949.2|6937.2|0
1604902800000|2020-11-09 06:20:00|6951.7|6939.7|6953.4|6941.4|6953.4|6941.4|6949.3|6937.3|0
1604903100000|2020-11-09 06:25:00|6954.1|6942.1|6956.2|6944.2|6957.3|6945.3|6953.1|6941.1|0
1604903400000|2020-11-09 06:30:00|6955.2|6943.2|6946.6|6934.6|6955.2|6943.2|6946.6|6934.6|0
1604903700000|2020-11-09 06:35:00|6946.7|6934.7|6945.9|6933.9|6954.9|6942.9|6944.8|6932.8|0
1604904000000|2020-11-09 06:40:00|6945.8|6933.8|6951.8|6939.8|6954.9|6942.9|6944.7|6932.7|0
1604904300000|2020-11-09 06:45:00|6950.8|6938.8|6957|6945|6957|6945|6950.8|6938.8|0
1604904600000|2020-11-09 06:50:00|6956.6|6944.6|6952.6|6940.6|6957|6945|6952.6|6940.6|0
1604904900000|2020-11-09 06:55:00|6952.7|6940.7|6952.7|6940.7|6954.8|6942.8|6950.6|6938.6|0
1604905200000|2020-11-09 07:00:00|6951.7|6939.7|6973.4|6968.4|6989.4|6984.4|6949.3|6937.3|81
1604905500000|2020-11-09 07:05:00|6973.9|6968.9|6978.4|6973.4|6982.9|6977.9|6972.4|6967.4|13
1604905800000|2020-11-09 07:10:00|6977.9|6972.9|6981.4|6976.4|6984.4|6979.4|6972.4|6967.4|2
1604906100000|2020-11-09 07:15:00|6982.4|6977.4|6986.9|6981.9|6989.4|6984.4|6979.9|6974.9|6
1604906400000|2020-11-09 07:20:00|6985.9|6980.9|6979.4|6974.4|6990.9|6985.9|6978.4|6973.4|8
1604906700000|2020-11-09 07:25:00|6979.9|6974.9|6973.9|6968.9|6982.9|6977.9|6970.9|6965.9|17
1604907000000|2020-11-09 07:30:00|6975.4|6970.4|6975.4|6970.4|6979.9|6974.9|6970.4|6965.4|15
1604907300000|2020-11-09 07:35:00|6976.4|6971.4|6980.4|6975.4|6980.4|6975.4|6972.4|6967.4|1
1604907600000|2020-11-09 07:40:00|6979.9|6974.9|6976.9|6971.9|6980.4|6975.4|6973.9|6968.9|13
1604907900000|2020-11-09 07:45:00|6976.4|6971.4|6967.4|6962.4|6978.4|6973.4|6967.4|6962.4|10
1604908200000|2020-11-09 07:50:00|6968.9|6963.9|6972.9|6967.9|6974.4|6969.4|6968.4|6963.4|35
1604908500000|2020-11-09 07:55:00|6972.4|6967.4|6970.9|6965.9|6979.4|6974.4|6966.9|6961.9|52
1604908800000|2020-11-09 08:00:00|6972.4|6967.4|6956.9|6951.9|6988.4|6983.4|6955.9|6950.9|333
1604909100000|2020-11-09 08:05:00|6958.4|6953.4|6976.9|6971.9|6988.4|6983.4|6958.4|6953.4|270
1604909400000|2020-11-09 08:10:00|6976.4|6971.4|6966.4|6961.4|6976.4|6971.4|6956.4|6951.4|216
1604909700000|2020-11-09 08:15:00|6966.9|6961.9|6987.9|6982.9|6989.4|6984.4|6966.9|6961.9|280
1604910000000|2020-11-09 08:20:00|6987.4|6982.4|6986.9|6981.9|6997.4|6992.4|6980.4|6975.4|203
1604910300000|2020-11-09 08:25:00|6987.4|6982.4|6956.9|6951.9|6988.9|6983.9|6951.9|6946.9|191
1604910600000|2020-11-09 08:30:00|6955.9|6950.9|6963.4|6958.4|6965.9|6960.9|6947.9|6942.9|102
1604910900000|2020-11-09 08:35:00|6963.9|6958.9|6979.4|6974.4|6979.4|6974.4|6961.4|6956.4|106
1604911200000|2020-11-09 08:40:00|6978.6|6973.6|6980.6|6975.6|6986.6|6981.6|6972.6|6967.6|132
1604911500000|2020-11-09 08:45:00|6981.6|6976.6|6984.1|6979.1|6987.1|6982.1|6974.6|6969.6|82
1604911800000|2020-11-09 08:50:00|6983.6|6978.6|6982.6|6977.6|6993.6|6988.6|6982.6|6977.6|91
1604912100000|2020-11-09 08:55:00|6981.6|6976.6|6974.1|6969.1|6984.6|6979.6|6971.6|6966.6|67
1604912400000|2020-11-09 09:00:00|6973.6|6968.6|6961.1|6956.1|6973.6|6968.6|6959.6|6954.6|94
1604912700000|2020-11-09 09:05:00|6960.6|6955.6|6974.6|6969.6|6974.6|6969.6|6958.6|6953.6|54
1604913000000|2020-11-09 09:10:00|6975.6|6970.6|6988.1|6983.1|6989.6|6984.6|6974.6|6969.6|79
1604913300000|2020-11-09 09:15:00|6988.6|6983.6|6987.1|6982.1|6992.6|6987.6|6982.6|6977.6|96
1604913600000|2020-11-09 09:20:00|6986.6|6981.6|6982.6|6977.6|6989.6|6984.6|6980.6|6975.6|77
1604913900000|2020-11-09 09:25:00|6983.1|6978.1|6979.1|6974.1|6987.6|6982.6|6977.1|6972.1|63
1604914200000|2020-11-09 09:30:00|6979.6|6974.6|6985.6|6980.6|6989.1|6984.1|6979.6|6974.6|88
1604914500000|2020-11-09 09:35:00|6983.6|6978.6|6984.6|6979.6|6985.6|6980.6|6981.1|6976.1|69
1604914800000|2020-11-09 09:40:00|6985.1|6980.1|6994.6|6989.6|6994.6|6989.6|6981.6|6976.6|87
1604915100000|2020-11-09 09:45:00|6993.6|6988.6|6992.6|6987.6|6997.1|6992.1|6987.6|6982.6|55
1604915400000|2020-11-09 09:50:00|6993.1|6988.1|6988.6|6983.6|6998.6|6993.6|6988.6|6983.6|62
1604915700000|2020-11-09 09:55:00|6989.1|6984.1|6984.1|6979.1|6991.1|6986.1|6982.6|6977.6|70
1604916000000|2020-11-09 10:00:00|6984.6|6979.6|6996.6|6991.6|6998.1|6993.1|6982.6|6977.6|77
1604916300000|2020-11-09 10:05:00|6997.6|6992.6|6999.6|6994.6|6999.6|6994.6|6993.6|6988.6|71
1604916600000|2020-11-09 10:10:00|6999.1|6994.1|6998.6|6993.6|7003.1|6998.1|6996.6|6991.6|118
1604916900000|2020-11-09 10:15:00|6998.1|6993.1|6997.6|6992.6|7003.6|6998.6|6996.6|6991.6|180
1604917200000|2020-11-09 10:20:00|6998.6|6993.6|7001.6|6996.6|7002.1|6997.1|6996.6|6991.6|34
1604917500000|2020-11-09 10:25:00|7001.1|6996.1|6998.1|6993.1|7002.6|6997.6|6990.6|6985.6|156
1604917800000|2020-11-09 10:30:00|6997.6|6992.6|7000.6|6995.6|7004.1|6999.1|6997.6|6992.6|77
1604918100000|2020-11-09 10:35:00|7000.1|6995.1|7005.6|7000.6|7006.1|7001.1|6997.1|6992.1|75
1604918400000|2020-11-09 10:40:00|7004.6|6999.6|7012.1|7007.1|7013.6|7008.6|7004.1|6999.1|106
1604918700000|2020-11-09 10:45:00|7011.6|7006.6|7007.1|7002.1|7012.6|7007.6|7005.1|7000.1|63
1604919000000|2020-11-09 10:50:00|7006.6|7001.6|7007.1|7002.1|7007.6|7002.6|7003.1|6998.1|71
1604919300000|2020-11-09 10:55:00|7006.1|7001.1|7005.6|7000.6|7007.6|7002.6|7004.6|6999.6|76
1604919600000|2020-11-09 11:00:00|7005.1|7000.1|7008.6|7003.6|7009.6|7004.6|6999.1|6994.1|81
1604919900000|2020-11-09 11:05:00|7008.1|7003.1|7004.6|6999.6|7008.1|7003.1|7004.6|6999.6|40
1604920200000|2020-11-09 11:10:00|7005.1|7000.1|7004.6|6999.6|7006.6|7001.6|6999.1|6994.1|32
1604920500000|2020-11-09 11:15:00|7004.1|6999.1|7003.6|6998.6|7004.6|6999.6|6996.1|6991.1|33
1604920800000|2020-11-09 11:20:00|7004.1|6999.1|6999.6|6994.6|7005.1|7000.1|6996.6|6991.6|27
1604921100000|2020-11-09 11:25:00|7000.6|6995.6|6995.6|6990.6|7002.6|6997.6|6995.6|6990.6|70
1604921400000|2020-11-09 11:30:00|6996.1|6991.1|6994.1|6989.1|6997.6|6992.6|6988.1|6983.1|60
1604921700000|2020-11-09 11:35:00|6993.6|6988.6|6993.6|6988.6|6995.1|6990.1|6989.6|6984.6|22
1604922000000|2020-11-09 11:40:00|6994.1|6989.1|6991.6|6986.6|6994.6|6989.6|6991.6|6986.6|16
1604922300000|2020-11-09 11:45:00|6992.6|6987.6|7158.6|7153.6|7158.6|7153.6|6992.6|6987.6|2152
1604922600000|2020-11-09 11:50:00|7158.1|7153.1|7221.6|7216.6|7228.6|7223.6|7153.6|7148.6|912
1604922900000|2020-11-09 11:55:00|7221.1|7216.1|7352.6|7347.6|7462.6|7457.6|7217.6|7212.6|1006
1604923200000|2020-11-09 12:00:00|7353.1|7348.1|7322.1|7317.1|7375.1|7370.1|7301.1|7296.1|880
1604923500000|2020-11-09 12:05:00|7321.6|7316.6|7403.1|7398.1|7403.1|7398.1|7313.1|7308.1|545
1604923800000|2020-11-09 12:10:00|7402.6|7397.6|7519.1|7514.1|7529.6|7524.6|7402.6|7397.6|795
1604924100000|2020-11-09 12:15:00|7520.1|7515.1|7441.6|7436.6|7525.1|7520.1|7441.1|7436.1|792
1604924400000|2020-11-09 12:20:00|7437.6|7432.6|7395.6|7390.6|7446.6|7441.6|7378.1|7373.1|1160
1604924700000|2020-11-09 12:25:00|7399.1|7394.1|7408.1|7403.1|7448.1|7443.1|7389.6|7384.6|646
1604925000000|2020-11-09 12:30:00|7406.1|7401.1|7399.6|7394.6|7432.6|7427.6|7392.1|7387.1|490
1604925300000|2020-11-09 12:35:00|7400.1|7395.1|7392.6|7387.6|7418.6|7413.6|7378.1|7373.1|760
1604925600000|2020-11-09 12:40:00|7394.1|7389.1|7379.6|7374.6|7406.6|7401.6|7378.1|7373.1|436
1604925900000|2020-11-09 12:45:00|7377.6|7372.6|7360.1|7355.1|7397.1|7392.1|7351.6|7346.6|476
1604926200000|2020-11-09 12:50:00|7359.6|7354.6|7341.1|7336.1|7366.1|7361.1|7333.6|7328.6|218
1604926500000|2020-11-09 12:55:00|7341.6|7336.6|7377.6|7372.6|7383.6|7378.6|7341.6|7336.6|334
1604926800000|2020-11-09 13:00:00|7377.1|7372.1|7381.6|7376.6|7407.1|7402.1|7370.6|7365.6|288
1604927100000|2020-11-09 13:05:00|7382.1|7377.1|7409.6|7404.6|7415.1|7410.1|7382.1|7377.1|168
1604927400000|2020-11-09 13:10:00|7410.1|7405.1|7415.6|7410.6|7426.1|7421.1|7399.1|7394.1|385
1604927700000|2020-11-09 13:15:00|7416.1|7411.1|7400.6|7395.6|7418.6|7413.6|7398.6|7393.6|383
1604928000000|2020-11-09 13:20:00|7400.1|7395.1|7361.9|7356.9|7405.9|7400.9|7357.4|7352.4|425
1604928300000|2020-11-09 13:25:00|7362.4|7357.4|7379.4|7374.4|7398.9|7393.9|7362.4|7357.4|350
1604928600000|2020-11-09 13:30:00|7379.9|7374.9|7410.4|7405.4|7415.9|7410.9|7377.4|7372.4|195
1604928900000|2020-11-09 13:35:00|7409.4|7404.4|7412.4|7407.4|7417.9|7412.9|7399.4|7394.4|159
1604929200000|2020-11-09 13:40:00|7411.9|7406.9|7424.4|7419.4|7434.9|7429.9|7411.9|7406.9|182
1604929500000|2020-11-09 13:45:00|7423.9|7418.9|7432.4|7427.4|7433.4|7428.4|7402.4|7397.4|215
1604929800000|2020-11-09 13:50:00|7431.9|7426.9|7421.4|7416.4|7451.4|7446.4|7418.9|7413.9|130
1604930100000|2020-11-09 13:55:00|7421.9|7416.9|7420.4|7415.4|7446.9|7441.9|7416.4|7411.4|134
1604930400000|2020-11-09 14:00:00|7422.9|7417.9|7447.4|7442.4|7451.9|7446.9|7422.9|7417.9|159
1604930700000|2020-11-09 14:05:00|7447.9|7442.9|7460.4|7455.4|7463.9|7458.9|7447.4|7442.4|137
1604931000000|2020-11-09 14:10:00|7459.4|7454.4|7450.9|7445.9|7460.4|7455.4|7439.4|7434.4|134
1604931300000|2020-11-09 14:15:00|7452.4|7447.4|7459.4|7454.4|7462.4|7457.4|7440.4|7435.4|153
1604931600000|2020-11-09 14:20:00|7460.4|7455.4|7467.9|7462.9|7474.4|7469.4|7460.4|7455.4|225
1604931900000|2020-11-09 14:25:00|7467.4|7462.4|7461.9|7456.9|7483.4|7478.4|7461.9|7456.9|245
1604932200000|2020-11-09 14:30:00|7463.4|7458.4|7459.4|7454.4|7467.9|7462.9|7443.4|7438.4|393
1604932500000|2020-11-09 14:35:00|7458.9|7453.9|7417.4|7412.4|7464.9|7459.9|7416.4|7411.4|371
1604932800000|2020-11-09 14:40:00|7418.4|7413.4|7427.4|7422.4|7429.4|7424.4|7398.4|7393.4|405
1604933100000|2020-11-09 14:45:00|7426.9|7421.9|7471.4|7466.4|7476.9|7471.9|7425.4|7420.4|472
1604933400000|2020-11-09 14:50:00|7471.9|7466.9|7452.4|7447.4|7474.4|7469.4|7439.4|7434.4|335
1604933700000|2020-11-09 14:55:00|7451.9|7446.9|7444.4|7439.4|7461.4|7456.4|7441.4|7436.4|248
1604934000000|2020-11-09 15:00:00|7450.9|7445.9|7492.9|7487.9|7492.9|7487.9|7450.9|7445.9|462
1604934300000|2020-11-09 15:05:00|7495.4|7490.4|7473.4|7468.4|7500.4|7495.4|7468.4|7463.4|377
1604934600000|2020-11-09 15:10:00|7472.7|7467.7|7487.7|7482.7|7502.7|7497.7|7470.7|7465.7|348
1604934900000|2020-11-09 15:15:00|7488.2|7483.2|7493.7|7488.7|7495.2|7490.2|7473.7|7468.7|173
1604935200000|2020-11-09 15:20:00|7494.2|7489.2|7483.7|7478.7|7499.2|7494.2|7483.2|7478.2|348
1604935500000|2020-11-09 15:25:00|7483.2|7478.2|7485.2|7480.2|7493.2|7488.2|7477.2|7472.2|378
1604935800000|2020-11-09 15:30:00|7486.2|7481.2|7472.2|7467.2|7497.2|7492.2|7466.7|7461.7|516
1604936100000|2020-11-09 15:35:00|7470.7|7465.7|7442.7|7437.7|7470.7|7465.7|7435.7|7430.7|461
1604936400000|2020-11-09 15:40:00|7444.7|7439.7|7451.7|7446.7|7466.2|7461.2|7442.7|7437.7|514
1604936700000|2020-11-09 15:45:00|7452.2|7447.2|7438.2|7433.2|7455.7|7450.7|7420.2|7415.2|378
1604937000000|2020-11-09 15:50:00|7439.2|7434.2|7427.7|7422.7|7440.2|7435.2|7426.7|7421.7|240
1604937300000|2020-11-09 15:55:00|7427.2|7422.2|7439.2|7434.2|7450.2|7445.2|7413.2|7408.2|473
1604937600000|2020-11-09 16:00:00|7438.2|7433.2|7420.7|7415.7|7445.2|7440.2|7419.7|7414.7|626
1604937900000|2020-11-09 16:05:00|7420.2|7415.2|7440.7|7435.7|7444.2|7439.2|7419.7|7414.7|482
1604938200000|2020-11-09 16:10:00|7441.2|7436.2|7427.7|7422.7|7443.7|7438.7|7419.7|7414.7|335
1604938500000|2020-11-09 16:15:00|7428.7|7423.7|7444.2|7439.2|7452.7|7447.7|7426.2|7421.2|421
1604938800000|2020-11-09 16:20:00|7444.7|7439.7|7452.7|7447.7|7456.7|7451.7|7436.7|7431.7|695
1604939100000|2020-11-09 16:25:00|7452.2|7447.2|7463.2|7458.2|7467.2|7462.2|7448.2|7443.2|832
1604939400000|2020-11-09 16:30:00|7463.7|7458.7|7470.2|7463.2|7473.2|7467.2|7457.2|7450.2|908
1604939700000|2020-11-09 16:35:00|7471.2|7464.2|7466.2|7458.2|7471.2|7464.2|7450.2|7444.2|470
1604940000000|2020-11-09 16:40:00|7465.2|7457.2|7458.2|7450.2|7468.2|7460.2|7451.2|7444.2|223
1604940300000|2020-11-09 16:45:00|7459.2|7451.2|7450.2|7442.2|7465.2|7457.2|7450.2|7442.2|222
1604940600000|2020-11-09 16:50:00|7451.2|7443.2|7447.2|7440.2|7451.2|7443.2|7438.2|7430.2|138
1604940900000|2020-11-09 16:55:00|7449.2|7441.2|7448.2|7441.2|7451.2|7443.2|7444.2|7436.2|81
1604941200000|2020-11-09 17:00:00|7450.2|7442.2|7456.2|7448.2|7460.2|7452.2|7449.2|7442.2|94
1604941500000|2020-11-09 17:05:00|7455.2|7447.2|7466.2|7458.2|7469.2|7461.2|7452.2|7444.2|45
1604941800000|2020-11-09 17:10:00|7465.2|7457.2|7457.2|7450.2|7465.2|7458.2|7453.2|7445.2|93
1604942100000|2020-11-09 17:15:00|7456.2|7449.2|7460.2|7453.2|7460.2|7453.2|7450.2|7442.2|101
1604942400000|2020-11-09 17:20:00|7459.2|7452.2|7471.2|7463.2|7474.2|7466.2|7459.2|7452.2|49
1604942700000|2020-11-09 17:25:00|7469.2|7461.2|7472.2|7465.2|7475.2|7468.2|7469.2|7461.2|47
1604943000000|2020-11-09 17:30:00|7473.2|7464.2|7479.2|7472.2|7479.2|7472.2|7470.2|7462.2|76
1604943300000|2020-11-09 17:35:00|7478.2|7470.2|7477.2|7470.2|7481.2|7473.2|7475.2|7468.2|58
1604943600000|2020-11-09 17:40:00|7478.2|7471.2|7473.2|7465.2|7478.2|7471.2|7472.2|7464.2|15
1604943900000|2020-11-09 17:45:00|7472.2|7464.2|7470.2|7462.2|7476.2|7468.2|7466.2|7459.2|88
1604944200000|2020-11-09 17:50:00|7469.2|7464.2|7469.2|7462.2|7473.2|7466.2|7467.2|7459.2|62
1604944500000|2020-11-09 17:55:00|7471.2|7461.2|7476.2|7467.2|7476.2|7468.2|7468.2|7460.2|39
1604944800000|2020-11-09 18:00:00|7475.2|7468.2|7477.2|7469.2|7481.2|7474.2|7474.2|7466.2|48
1604945100000|2020-11-09 18:05:00|7476.2|7468.2|7482.2|7474.2|7482.2|7474.2|7476.2|7468.2|45
1604945400000|2020-11-09 18:10:00|7480.2|7473.2|7479.2|7472.2|7483.2|7475.2|7477.2|7470.2|83
1604945700000|2020-11-09 18:15:00|7481.2|7473.2|7484.2|7476.2|7487.2|7480.2|7480.2|7472.2|91
1604946000000|2020-11-09 18:20:00|7483.2|7475.2|7483.2|7477.2|7486.2|7478.2|7478.2|7470.2|47
1604946300000|2020-11-09 18:25:00|7486.2|7478.2|7482.2|7474.2|7487.2|7481.2|7479.2|7472.2|47
1604946600000|2020-11-09 18:30:00|7483.2|7475.2|7485.2|7477.2|7488.2|7479.2|7481.2|7473.2|22
1604946900000|2020-11-09 18:35:00|7484.2|7478.2|7481.2|7473.2|7488.2|7480.2|7481.2|7473.2|35
1604947200000|2020-11-09 18:40:00|7480.2|7472.2|7478.2|7470.2|7481.2|7474.2|7477.2|7468.2|7
1604947500000|2020-11-09 18:45:00|7477.2|7471.2|7481.2|7473.2|7482.2|7475.2|7475.2|7468.2|20
1604947800000|2020-11-09 18:50:00|7480.2|7472.2|7474.2|7466.2|7482.2|7476.2|7473.2|7466.2|9
1604948100000|2020-11-09 18:55:00|7473.2|7465.2|7474.8|7462.8|7475.2|7469.7|7472.2|7462.8|17
1604948400000|2020-11-09 19:00:00|7474.9|7462.9|7474|7462|7477|7465|7469.9|7457.9|0
1604948700000|2020-11-09 19:05:00|7473.9|7461.9|7471.7|7459.7|7478.5|7466.5|7471.6|7459.6|0
1604949000000|2020-11-09 19:10:00|7471.6|7459.6|7472.7|7460.7|7473.9|7461.9|7467|7455|0
1604949300000|2020-11-09 19:15:00|7471.7|7459.7|7470.5|7458.5|7475.1|7463.1|7468.6|7456.6|0
1604949600000|2020-11-09 19:20:00|7469.6|7457.6|7451.9|7439.9|7469.6|7457.6|7451.5|7439.5|0
1604949900000|2020-11-09 19:25:00|7451.8|7439.8|7451|7439|7457.5|7445.5|7448.2|7436.2|0
1604950200000|2020-11-09 19:30:00|7450.9|7438.9|7447.6|7435.6|7450.9|7438.9|7444|7432|0
1604950500000|2020-11-09 19:35:00|7447.7|7435.7|7455|7443|7457.4|7445.4|7445.6|7433.6|0
1604950800000|2020-11-09 19:40:00|7454.9|7442.9|7459.3|7447.3|7461.4|7449.4|7452|7440|0
1604951100000|2020-11-09 19:45:00|7457.4|7445.4|7459.7|7447.7|7459.8|7447.8|7453.1|7441.1|0
1604951400000|2020-11-09 19:50:00|7459.6|7447.6|7453.7|7441.7|7459.7|7447.7|7449.4|7437.4|0
1604951700000|2020-11-09 19:55:00|7453.8|7441.8|7458.3|7446.3|7460.8|7448.8|7453.8|7441.8|0
1604952000000|2020-11-09 20:00:00|7460.2|7448.2|7462.8|7450.8|7465|7453|7452|7440|0
1604952300000|2020-11-09 20:05:00|7462.9|7450.9|7458.6|7446.6|7463.2|7451.2|7454|7442|0
1604952600000|2020-11-09 20:10:00|7458.7|7446.7|7451.7|7439.7|7460.7|7448.7|7449.9|7437.9|0
1604952900000|2020-11-09 20:15:00|7451.8|7439.8|7455.6|7443.6|7467|7455|7451.8|7439.8|0
1604953200000|2020-11-09 20:20:00|7455.4|7443.4|7448.5|7436.5|7455.5|7443.5|7444|7432|0
1604953500000|2020-11-09 20:25:00|7448.7|7436.7|7432.4|7420.4|7448.9|7436.9|7430.3|7418.3|0
1604953800000|2020-11-09 20:30:00|7432.3|7420.3|7441.3|7429.3|7454.3|7442.3|7432.3|7420.3|0
1604954100000|2020-11-09 20:35:00|7441.2|7429.2|7444.7|7432.7|7444.7|7432.7|7437.2|7425.2|0
1604954400000|2020-11-09 20:40:00|7444.6|7432.6|7436.2|7424.2|7444.7|7432.7|7429.5|7417.5|0
1604954700000|2020-11-09 20:45:00|7436.3|7424.3|7427.1|7415.1|7436.5|7424.5|7422.6|7410.6|0
1604955000000|2020-11-09 20:50:00|7427.2|7415.2|7413|7401|7427.2|7415.2|7401.7|7389.7|0
1604955300000|2020-11-09 20:55:00|7412.9|7400.9|7408.1|7396.1|7422.1|7410.1|7403|7391|0
1604955600000|2020-11-09 21:00:00|7409.2|7397.2|7430.7|7418.7|7432|7420|7409.2|7397.2|0
1604955900000|2020-11-09 21:05:00|7430.9|7418.9|7439.5|7427.5|7440.8|7428.8|7424.6|7412.6|0
1604956200000|2020-11-09 21:10:00|7439.4|7427.4|7432.8|7420.8|7441.9|7429.9|7428.3|7416.3|0
1604956500000|2020-11-09 21:15:00|7433|7421|7428.4|7416.4|7433.6|7421.6|7428|7416|0
1604956800000|2020-11-09 21:20:00|7428|7416|7427.4|7415.4|7428|7416|7426.2|7414.2|0
1604957100000|2020-11-09 21:25:00|7427.6|7415.6|7429.7|7417.7|7430.1|7418.1|7427|7415|0
1604957400000|2020-11-09 21:30:00|7429.9|7417.9|7428.6|7416.6|7429.9|7417.9|7421.4|7409.4|0
1604957700000|2020-11-09 21:35:00|7428.5|7416.5|7414.7|7402.7|7429.9|7417.9|7414.3|7402.3|0
1604958000000|2020-11-09 21:40:00|7415.3|7403.3|7420|7408|7422.8|7410.8|7409.7|7397.7|0
1604958300000|2020-11-09 21:45:00|7419.9|7407.9|7416.9|7404.9|7420|7408|7410.3|7398.3|0
1604958600000|2020-11-09 21:50:00|7417.5|7405.5|7419.7|7407.7|7423|7411|7415.5|7403.5|0
1604958900000|2020-11-09 21:55:00|7419.3|7407.3|7417.4|7405.4|7423.2|7411.2|7413.6|7401.6|0
1604959200000|2020-11-09 22:00:00|7416.8|7404.8|7415.4|7403.4|7417|7405|7414.2|7402.2|0
1604959500000|2020-11-09 22:05:00|7415.6|7403.6|7416.2|7404.2|7416.6|7404.6|7414.8|7402.8|0
1604959800000|2020-11-09 22:10:00|7416|7404|7418|7406|7420.6|7408.6|7415.8|7403.8|0
1604960100000|2020-11-09 22:15:00|7417.4|7405.4|7418.7|7406.7|7418.9|7406.9|7417.4|7405.4|0
1604960400000|2020-11-09 22:20:00|7418.9|7406.9|7420.3|7408.3|7420.7|7408.7|7418.9|7406.9|0
1604960700000|2020-11-09 22:25:00|7420.7|7408.7|7421|7409|7421.2|7409.2|7420.4|7408.4|0
1604961000000|2020-11-09 22:30:00|7421.2|7409.2|7422.1|7410.1|7422.8|7410.8|7420.6|7408.6|0
1604961300000|2020-11-09 22:35:00|7421.7|7409.7|7421.9|7409.9|7422.2|7410.2|7421.7|7409.7|0
1604961600000|2020-11-09 22:40:00|7422.2|7410.2|7422.9|7410.9|7423.1|7411.1|7422.2|7410.2|0
1604961900000|2020-11-09 22:45:00|7422.7|7410.7|7421.9|7409.9|7422.9|7410.9|7421.9|7409.9|0
1604962200000|2020-11-09 22:50:00|7422.3|7410.3|7421.5|7409.5|7422.3|7410.3|7421.5|7409.5|0
1604962500000|2020-11-09 22:55:00|7421.7|7409.7|7422.1|7410.1|7422.7|7410.7|7420.9|7408.9|0
1604962800000|2020-11-09 23:00:00|7422.5|7410.5|7433.3|7421.3|7433.9|7421.9|7420.5|7408.5|0
1604963100000|2020-11-09 23:05:00|7433.5|7421.5|7427.5|7415.5|7435.7|7423.7|7424.9|7412.9|0
1604963400000|2020-11-09 23:10:00|7427.6|7415.6|7433|7421|7434.2|7422.2|7426.2|7414.2|0
1604963700000|2020-11-09 23:15:00|7433.2|7421.2|7436.7|7424.7|7437.6|7425.6|7433|7421|0
1604964000000|2020-11-09 23:20:00|7436.8|7424.8|7447.1|7435.1|7447.6|7435.6|7436.8|7424.8|0
1604964300000|2020-11-09 23:25:00|7447.2|7435.2|7445|7433|7447.6|7435.6|7444.1|7432.1|0
1604964600000|2020-11-09 23:30:00|7445.4|7433.4|7441.4|7429.4|7448.7|7436.7|7438.2|7426.2|0
1604964900000|2020-11-09 23:35:00|7441.8|7429.8|7440.7|7428.7|7443.8|7431.8|7440.1|7428.1|0
1604965200000|2020-11-09 23:40:00|7440.3|7428.3|7439|7427|7440.3|7428.3|7435.7|7423.7|0
1604965500000|2020-11-09 23:45:00|7438.8|7426.8|7435.1|7423.1|7441.6|7429.6|7434.4|7422.4|0
1604965800000|2020-11-09 23:50:00|7435.3|7423.3|7420|7408|7435.9|7423.9|7419.5|7407.5|0
1604966100000|2020-11-09 23:55:00|7420.2|7408.2|7421.5|7409.5|7427.6|7415.6|7418.9|7406.9|0
1604966400000|2020-11-10 00:00:00|7421.7|7409.7|7426.7|7414.7|7429.8|7417.8|7416.2|7404.2|0
1604966700000|2020-11-10 00:05:00|7426.9|7414.9|7424.7|7412.7|7427.6|7415.6|7418.9|7406.9|0
1604967000000|2020-11-10 00:10:00|7424.6|7412.6|7415|7403|7425.1|7413.1|7410.8|7398.8|0
1604967300000|2020-11-10 00:15:00|7414.6|7402.6|7373.4|7361.4|7414.6|7402.6|7373.2|7361.2|0
1604967600000|2020-11-10 00:20:00|7372.4|7360.4|7365.3|7353.3|7375.9|7363.9|7365.2|7353.2|0
1604967900000|2020-11-10 00:25:00|7365.2|7353.2|7368.4|7356.4|7372.6|7360.6|7364|7352|0
1604968200000|2020-11-10 00:30:00|7368|7356|7372.4|7360.4|7376.6|7364.6|7363.7|7351.7|0
1604968500000|2020-11-10 00:35:00|7372|7360|7383.4|7371.4|7385.1|7373.1|7370.3|7358.3|0
1604968800000|2020-11-10 00:40:00|7383.8|7371.8|7382.2|7370.2|7390.6|7378.6|7382.1|7370.1|0
1604969100000|2020-11-10 00:45:00|7382.1|7370.1|7386.4|7374.4|7386.5|7374.5|7382.1|7370.1|0
1604969400000|2020-11-10 00:50:00|7386.3|7374.3|7388.6|7376.6|7388.6|7376.6|7382.2|7370.2|0
1604969700000|2020-11-10 00:55:00|7388.7|7376.7|7390.3|7378.3|7390.8|7378.8|7384.3|7372.3|0
1604970000000|2020-11-10 01:00:00|7389.6|7377.6|7397|7385|7399.2|7387.2|7388.4|7376.4|0
1604970300000|2020-11-10 01:05:00|7396.9|7384.9|7393|7381|7399.1|7387.1|7391.6|7379.6|0
1604970600000|2020-11-10 01:10:00|7392.9|7380.9|7391.8|7379.8|7395.1|7383.1|7390.7|7378.7|0
1604970900000|2020-11-10 01:15:00|7392.2|7380.2|7388.4|7376.4|7393.8|7381.8|7387.3|7375.3|0
1604971200000|2020-11-10 01:20:00|7388.5|7376.5|7388.5|7376.5|7390.7|7378.7|7382|7370|0
1604971500000|2020-11-10 01:25:00|7388.6|7376.6|7397.2|7385.2|7397.2|7385.2|7388.5|7376.5|0
1604971800000|2020-11-10 01:30:00|7397.3|7385.3|7400.1|7388.1|7402.1|7390.1|7393.4|7381.4|0
1604972100000|2020-11-10 01:35:00|7400|7388|7391.7|7379.7|7402.4|7390.4|7389.5|7377.5|0
1604972400000|2020-11-10 01:40:00|7391.8|7379.8|7399.4|7387.4|7401.6|7389.6|7390.9|7378.9|0
1604972700000|2020-11-10 01:45:00|7399|7387|7402.6|7390.6|7403.7|7391.7|7395|7383|0
1604973000000|2020-11-10 01:50:00|7403|7391|7404.9|7392.9|7410.3|7398.3|7401.6|7389.6|0
1604973300000|2020-11-10 01:55:00|7405.3|7393.3|7400.7|7388.7|7407|7395|7400.7|7388.7|0
1604973600000|2020-11-10 02:00:00|7401.1|7389.1|7415.4|7403.4|7415.5|7403.5|7401.1|7389.1|0
1604973900000|2020-11-10 02:05:00|7415.5|7403.5|7422.6|7410.6|7426.8|7414.8|7415.4|7403.4|0
1604974200000|2020-11-10 02:10:00|7422.7|7410.7|7414.6|7402.6|7422.7|7410.7|7414.6|7402.6|0
1604974500000|2020-11-10 02:15:00|7414.5|7402.5|7413.9|7401.9|7416.7|7404.7|7412.3|7400.3|0
1604974800000|2020-11-10 02:20:00|7413.8|7401.8|7407|7395|7414.9|7402.9|7403.8|7391.8|0
1604975100000|2020-11-10 02:25:00|7407.1|7395.1|7399.6|7387.6|7409.2|7397.2|7396.4|7384.4|0
1604975400000|2020-11-10 02:30:00|7399.5|7387.5|7400.7|7388.7|7402.9|7390.9|7396.4|7384.4|0
1604975700000|2020-11-10 02:35:00|7400.8|7388.8|7387.7|7375.7|7400.8|7388.8|7383.3|7371.3|0
1604976000000|2020-11-10 02:40:00|7387.8|7375.8|7383.3|7371.3|7390|7378|7381.2|7369.2|0
1604976300000|2020-11-10 02:45:00|7383.4|7371.4|7385.9|7373.9|7386.7|7374.7|7381.1|7369.1|0
1604976600000|2020-11-10 02:50:00|7386|7374|7370.9|7358.9|7388.1|7376.1|7368.7|7356.7|0
1604976900000|2020-11-10 02:55:00|7371.7|7359.7|7360.8|7348.8|7373.1|7361.1|7358.7|7346.7|0
1604977200000|2020-11-10 03:00:00|7360.4|7348.4|7363.5|7351.5|7367.6|7355.6|7357.6|7345.6|0
1604977500000|2020-11-10 03:05:00|7364.3|7352.3|7367.8|7355.8|7369.9|7357.9|7363.5|7351.5|0
1604977800000|2020-11-10 03:10:00|7368.6|7356.6|7372.2|7360.2|7372.3|7360.3|7365.5|7353.5|0
1604978100000|2020-11-10 03:15:00|7372.3|7360.3|7365.5|7353.5|7374.4|7362.4|7362.1|7350.1|0
1604978400000|2020-11-10 03:20:00|7365.6|7353.6|7362.4|7350.4|7367.9|7355.9|7362.4|7350.4|0
1604978700000|2020-11-10 03:25:00|7362|7350|7364.6|7352.6|7366.7|7354.7|7360.2|7348.2|0
1604979000000|2020-11-10 03:30:00|7363.5|7351.5|7360.3|7348.3|7367|7355|7360.3|7348.3|0
1604979300000|2020-11-10 03:35:00|7360.7|7348.7|7351.2|7339.2|7362.5|7350.5|7346.9|7334.9|0
1604979600000|2020-11-10 03:40:00|7350.8|7338.8|7352.3|7340.3|7355.6|7343.6|7349.1|7337.1|0
1604979900000|2020-11-10 03:45:00|7351.9|7339.9|7353.1|7341.1|7354.5|7342.5|7347.9|7335.9|0
1604980200000|2020-11-10 03:50:00|7353.9|7341.9|7361.5|7349.5|7362.6|7350.6|7346.6|7334.6|0
1604980500000|2020-11-10 03:55:00|7361.4|7349.4|7360.7|7348.7|7364|7352|7357.2|7345.2|0
1604980800000|2020-11-10 04:00:00|7360.8|7348.8|7360.7|7348.7|7365.1|7353.1|7359.6|7347.6|0
1604981100000|2020-11-10 04:05:00|7361.5|7349.5|7358.3|7346.3|7362.8|7350.8|7355|7343|0
1604981400000|2020-11-10 04:10:00|7358.4|7346.4|7356.2|7344.2|7360.5|7348.5|7354|7342|0
1604981700000|2020-11-10 04:15:00|7356.3|7344.3|7359|7347|7359|7347|7351.9|7339.9|0
1604982000000|2020-11-10 04:20:00|7358.9|7346.9|7357.3|7345.3|7361.7|7349.7|7356.2|7344.2|0
1604982300000|2020-11-10 04:25:00|7357.7|7345.7|7363.8|7351.8|7363.8|7351.8|7357.2|7345.2|0
1604982600000|2020-11-10 04:30:00|7363.9|7351.9|7364.2|7352.2|7368.5|7356.5|7361.7|7349.7|0
1604982900000|2020-11-10 04:35:00|7364.3|7352.3|7365.8|7353.8|7366|7354|7363.2|7351.2|0
1604983200000|2020-11-10 04:40:00|7365.7|7353.7|7357.2|7345.2|7368|7356|7357.2|7345.2|0
1604983500000|2020-11-10 04:45:00|7357.6|7345.6|7353.5|7341.5|7360.2|7348.2|7351.3|7339.3|0
1604983800000|2020-11-10 04:50:00|7353.6|7341.6|7353.1|7341.1|7355.7|7343.7|7351|7339|0
1604984100000|2020-11-10 04:55:00|7353.2|7341.2|7357.5|7345.5|7357.5|7345.5|7352|7340|0
1604984400000|2020-11-10 05:00:00|7357.6|7345.6|7363.9|7351.9|7363.9|7351.9|7355.3|7343.3|0
1604984700000|2020-11-10 05:05:00|7363.8|7351.8|7376.6|7364.6|7380.9|7368.9|7361.7|7349.7|0
1604985000000|2020-11-10 05:10:00|7377.6|7365.6|7380.8|7368.8|7380.8|7368.8|7373.4|7361.4|0
1604985300000|2020-11-10 05:15:00|7380.4|7368.4|7385.4|7373.4|7387.6|7375.6|7378.7|7366.7|0
1604985600000|2020-11-10 05:20:00|7385.2|7373.2|7393.7|7381.7|7398|7386|7385.1|7373.1|0
1604985900000|2020-11-10 05:25:00|7393.8|7381.8|7394.9|7382.9|7397.1|7385.1|7388.6|7376.6|0
1604986200000|2020-11-10 05:30:00|7394.1|7382.1|7398.3|7386.3|7399.1|7387.1|7392.7|7380.7|0
1604986500000|2020-11-10 05:35:00|7398.7|7386.7|7393.2|7381.2|7400.4|7388.4|7392.1|7380.1|0
1604986800000|2020-11-10 05:40:00|7393.6|7381.6|7385.3|7373.3|7394.3|7382.3|7385.3|7373.3|0
1604987100000|2020-11-10 05:45:00|7386.4|7374.4|7382.8|7370.8|7389.6|7377.6|7382.8|7370.8|0
1604987400000|2020-11-10 05:50:00|7382.4|7370.4|7377.6|7365.6|7382.9|7370.9|7376.5|7364.5|0
1604987700000|2020-11-10 05:55:00|7377.2|7365.2|7384.7|7372.7|7385.8|7373.8|7376.5|7364.5|0
1604988000000|2020-11-10 06:00:00|7384.3|7372.3|7390.2|7378.2|7394.6|7382.6|7381.5|7369.5|0
1604988300000|2020-11-10 06:05:00|7390.1|7378.1|7392.5|7380.5|7394.6|7382.6|7388|7376|0
1604988600000|2020-11-10 06:10:00|7392.4|7380.4|7388.2|7376.2|7392.6|7380.6|7388.2|7376.2|0
1604988900000|2020-11-10 06:15:00|7388.3|7376.3|7384.9|7372.9|7390.5|7378.5|7383.8|7371.8|0
1604989200000|2020-11-10 06:20:00|7385.3|7373.3|7381.4|7369.4|7386.3|7374.3|7381.3|7369.3|0
1604989500000|2020-11-10 06:25:00|7380.6|7368.6|7378.8|7366.8|7381.5|7369.5|7378.8|7366.8|0
1604989800000|2020-11-10 06:30:00|7378.9|7366.9|7386|7374|7387.7|7375.7|7378.8|7366.8|0
1604990100000|2020-11-10 06:35:00|7385.2|7373.2|7394.7|7382.7|7394.7|7382.7|7381.7|7369.7|0
1604990400000|2020-11-10 06:40:00|7394.6|7382.6|7405.5|7393.5|7405.5|7393.5|7394.6|7382.6|0
1604990700000|2020-11-10 06:45:00|7405.4|7393.4|7408.7|7396.7|7413|7401|7405.4|7393.4|0
1604991000000|2020-11-10 06:50:00|7408.8|7396.8|7417.6|7405.6|7419.7|7407.7|7408.8|7396.8|0
1604991300000|2020-11-10 06:55:00|7418|7406|7413.3|7401.3|7423.9|7411.9|7413.3|7401.3|0
1604991600000|2020-11-10 07:00:00|7411.9|7399.9|7420.7|7415.7|7432.7|7427.7|7411.9|7399.9|139
1604991900000|2020-11-10 07:05:00|7418.2|7413.2|7429.2|7424.2|7433.2|7428.2|7412.2|7407.2|33
1604992200000|2020-11-10 07:10:00|7428.2|7423.2|7435.2|7430.2|7439.7|7434.7|7427.7|7422.7|25
1604992500000|2020-11-10 07:15:00|7437.2|7432.2|7472.2|7467.2|7472.2|7467.2|7435.7|7430.7|29
1604992800000|2020-11-10 07:20:00|7472.7|7467.7|7482.7|7477.7|7483.7|7478.7|7466.2|7461.2|35
1604993100000|2020-11-10 07:25:00|7483.2|7478.2|7490.2|7485.2|7491.7|7486.7|7473.2|7468.2|16
1604993400000|2020-11-10 07:30:00|7489.7|7484.7|7471.7|7466.7|7501.7|7496.7|7471.7|7466.7|88
1604993700000|2020-11-10 07:35:00|7471.2|7466.2|7462.2|7457.2|7471.7|7466.7|7458.2|7453.2|36
1604994000000|2020-11-10 07:40:00|7464.2|7459.2|7481.7|7476.7|7482.7|7477.7|7464.2|7459.2|32
1604994300000|2020-11-10 07:45:00|7480.2|7475.2|7444.2|7439.2|7480.2|7475.2|7444.2|7439.2|32
1604994600000|2020-11-10 07:50:00|7444.7|7439.7|7454.2|7449.2|7456.7|7451.7|7440.7|7435.7|102
1604994900000|2020-11-10 07:55:00|7453.7|7448.7|7449.2|7444.2|7464.2|7459.2|7443.7|7438.7|52
1604995200000|2020-11-10 08:00:00|7453.2|7448.2|7500.7|7495.7|7514.7|7509.7|7451.2|7446.2|1117
1604995500000|2020-11-10 08:05:00|7499.2|7494.2|7467.7|7462.7|7503.7|7498.7|7460.2|7455.2|849
1604995800000|2020-11-10 08:10:00|7468.7|7463.7|7478.2|7473.2|7479.2|7474.2|7441.7|7436.7|604
1604996100000|2020-11-10 08:15:00|7477.7|7472.7|7502.7|7497.7|7511.2|7506.2|7464.2|7459.2|497
1604996400000|2020-11-10 08:20:00|7503.2|7498.2|7515.7|7510.7|7524.2|7519.2|7488.7|7483.7|419
1604996700000|2020-11-10 08:25:00|7516.7|7511.7|7512.7|7507.7|7526.7|7521.7|7509.7|7504.7|250
1604997000000|2020-11-10 08:30:00|7513.2|7508.2|7521.2|7516.2|7522.2|7517.2|7490.2|7485.2|338
1604997300000|2020-11-10 08:35:00|7522.2|7517.2|7492.7|7487.7|7526.2|7521.2|7492.7|7487.7|290
1604997600000|2020-11-10 08:40:00|7492.2|7487.2|7519.7|7514.7|7526.2|7521.2|7492.2|7487.2|293
1604997900000|2020-11-10 08:45:00|7520.2|7515.2|7544.7|7539.7|7545.2|7540.2|7515.7|7510.7|284
1604998200000|2020-11-10 08:50:00|7545.2|7540.2|7562.7|7557.7|7573.2|7568.2|7538.2|7533.2|349
1604998500000|2020-11-10 08:55:00|7563.2|7558.2|7587.7|7582.7|7597.7|7592.7|7562.7|7557.7|357
1604998800000|2020-11-10 09:00:00|7586.7|7581.7|7604.7|7599.7|7614.2|7609.2|7585.7|7580.7|350
1604999100000|2020-11-10 09:05:00|7606.7|7601.7|7611.7|7606.7|7620.2|7615.2|7596.7|7591.7|370
1604999400000|2020-11-10 09:10:00|7611.2|7606.2|7605.2|7600.2|7617.2|7612.2|7598.7|7593.7|416
1604999700000|2020-11-10 09:15:00|7604.7|7599.7|7617.2|7612.2|7627.7|7622.7|7604.7|7599.7|259
1605000000000|2020-11-10 09:20:00|7617.7|7612.7|7635.7|7630.7|7636.7|7631.7|7614.7|7609.7|217
1605000300000|2020-11-10 09:25:00|7636.2|7631.2|7655.2|7650.2|7656.7|7651.7|7631.7|7626.7|506
1605000600000|2020-11-10 09:30:00|7654.7|7649.7|7639.7|7634.7|7664.7|7659.7|7632.7|7627.7|333
1605000900000|2020-11-10 09:35:00|7640.2|7635.2|7645.2|7640.2|7648.2|7643.2|7625.2|7620.2|310
1605001200000|2020-11-10 09:40:00|7644.7|7639.7|7638.2|7633.2|7649.2|7644.2|7623.7|7618.7|221
1605001500000|2020-11-10 09:45:00|7639.7|7634.7|7661.2|7656.2|7665.7|7660.7|7637.2|7632.2|262
1605001800000|2020-11-10 09:50:00|7660.7|7655.7|7658.2|7653.2|7662.7|7657.7|7639.7|7634.7|329
1605002100000|2020-11-10 09:55:00|7657.7|7652.7|7655.7|7650.7|7662.7|7657.7|7648.2|7643.2|150
1605002400000|2020-11-10 10:00:00|7656.2|7651.2|7656.7|7651.7|7661.7|7656.7|7645.2|7640.2|231
1605002700000|2020-11-10 10:05:00|7657.2|7652.2|7643.7|7638.7|7658.7|7653.7|7634.7|7629.7|299
1605003000000|2020-11-10 10:10:00|7639.2|7634.2|7623.7|7618.7|7654.2|7649.2|7618.7|7613.7|238
1605003300000|2020-11-10 10:15:00|7623.2|7618.2|7596.7|7591.7|7627.7|7622.7|7596.7|7591.7|354
1605003600000|2020-11-10 10:20:00|7596.2|7591.2|7593.2|7588.2|7598.2|7593.2|7585.2|7580.2|291
1605003900000|2020-11-10 10:25:00|7592.7|7587.7|7600.7|7595.7|7604.2|7599.2|7585.7|7580.7|320
1605004200000|2020-11-10 10:30:00|7600.2|7595.2|7614.2|7609.2|7617.7|7612.7|7591.7|7586.7|238
1605004500000|2020-11-10 10:35:00|7614.7|7609.7|7609.7|7604.7|7615.7|7610.7|7604.7|7599.7|142
1605004800000|2020-11-10 10:40:00|7609.2|7604.2|7610.7|7605.7|7613.7|7608.7|7600.2|7595.2|96
1605005100000|2020-11-10 10:45:00|7611.2|7606.2|7609.2|7604.2|7619.2|7614.2|7606.2|7601.2|248
1605005400000|2020-11-10 10:50:00|7609.7|7604.7|7625.2|7620.2|7625.2|7620.2|7603.7|7598.7|200
1605005700000|2020-11-10 10:55:00|7624.7|7619.7|7622.7|7617.7|7636.7|7631.7|7621.2|7616.2|183
1605006000000|2020-11-10 11:00:00|7622.2|7617.2|7634.7|7629.7|7634.7|7629.7|7611.7|7606.7|118
1605006300000|2020-11-10 11:05:00|7635.2|7630.2|7643.2|7638.2|7646.7|7641.7|7634.7|7629.7|52
1605006600000|2020-11-10 11:10:00|7644.2|7639.2|7637.7|7632.7|7646.7|7641.7|7631.7|7626.7|60
1605006900000|2020-11-10 11:15:00|7636.7|7631.7|7638.7|7633.7|7642.2|7637.2|7632.2|7627.2|62
1605007200000|2020-11-10 11:20:00|7639.2|7634.2|7644.7|7639.7|7646.2|7641.2|7637.2|7632.2|72
1605007500000|2020-11-10 11:25:00|7644.2|7639.2|7649.7|7644.7|7652.7|7647.7|7644.2|7639.2|128
1605007800000|2020-11-10 11:30:00|7650.2|7645.2|7661.7|7656.7|7661.7|7656.7|7648.7|7643.7|217
1605008100000|2020-11-10 11:35:00|7662.2|7657.2|7651.7|7646.7|7662.2|7657.2|7650.2|7645.2|107
1605008400000|2020-11-10 11:40:00|7652.2|7647.2|7643.7|7638.7|7659.2|7654.2|7641.7|7636.7|96
1605008700000|2020-11-10 11:45:00|7643.2|7638.2|7610.7|7605.7|7643.2|7638.2|7606.2|7601.2|124
1605009000000|2020-11-10 11:50:00|7611.2|7606.2|7623.2|7618.2|7624.2|7619.2|7592.2|7587.2|177
1605009300000|2020-11-10 11:55:00|7623.7|7618.7|7647.7|7642.7|7647.7|7642.7|7619.7|7614.7|241
1605009600000|2020-11-10 12:00:00|7647.2|7642.2|7626.7|7621.7|7647.7|7642.7|7619.7|7614.7|115
1605009900000|2020-11-10 12:05:00|7627.2|7622.2|7624.7|7619.7|7640.7|7635.7|7622.7|7617.7|84
1605010200000|2020-11-10 12:10:00|7622.2|7617.2|7612.7|7607.7|7629.7|7624.7|7609.7|7604.7|77
1605010500000|2020-11-10 12:15:00|7612.2|7607.2|7614.2|7609.2|7616.2|7611.2|7605.2|7600.2|42
1605010800000|2020-11-10 12:20:00|7613.7|7608.7|7607.2|7602.2|7621.7|7616.7|7605.7|7600.7|70
1605011100000|2020-11-10 12:25:00|7607.7|7602.7|7612.7|7607.7|7614.2|7609.2|7604.2|7599.2|105
1605011400000|2020-11-10 12:30:00|7613.2|7608.2|7636.7|7631.7|7641.7|7636.7|7612.2|7607.2|192
1605011700000|2020-11-10 12:35:00|7637.2|7632.2|7654.7|7649.7|7655.7|7650.7|7636.7|7631.7|168
1605012000000|2020-11-10 12:40:00|7652.8|7647.8|7647.3|7642.3|7659.3|7654.3|7646.3|7641.3|68
1605012300000|2020-11-10 12:45:00|7648.8|7643.8|7652.3|7647.3|7654.3|7649.3|7646.3|7641.3|137
1605012600000|2020-11-10 12:50:00|7652.8|7647.8|7661.8|7656.8|7663.3|7658.3|7652.3|7647.3|67
1605012900000|2020-11-10 12:55:00|7662.3|7657.3|7645.8|7640.8|7662.3|7657.3|7644.3|7639.3|84
1605013200000|2020-11-10 13:00:00|7644.8|7639.8|7644.3|7639.3|7647.3|7642.3|7636.8|7631.8|112
1605013500000|2020-11-10 13:05:00|7642.3|7637.3|7627.8|7622.8|7642.3|7637.3|7625.3|7620.3|168
1605013800000|2020-11-10 13:10:00|7627.3|7622.3|7634.8|7629.8|7635.3|7630.3|7626.3|7621.3|78
1605014100000|2020-11-10 13:15:00|7634.3|7629.3|7640.8|7635.8|7644.3|7639.3|7629.3|7624.3|63
1605014400000|2020-11-10 13:20:00|7641.3|7636.3|7643.8|7638.8|7649.3|7644.3|7637.8|7632.8|35
1605014700000|2020-11-10 13:25:00|7644.3|7639.3|7646.8|7641.8|7649.8|7644.8|7636.8|7631.8|176
1605015000000|2020-11-10 13:30:00|7646.3|7641.3|7639.3|7634.3|7650.8|7645.8|7635.8|7630.8|109
1605015300000|2020-11-10 13:35:00|7638.8|7633.8|7627.3|7622.3|7639.3|7634.3|7626.8|7621.8|142
1605015600000|2020-11-10 13:40:00|7628.8|7623.8|7622.8|7617.8|7629.3|7624.3|7618.3|7613.3|103
1605015900000|2020-11-10 13:45:00|7622.3|7617.3|7620.3|7615.3|7628.8|7623.8|7619.3|7614.3|67
1605016200000|2020-11-10 13:50:00|7620.8|7615.8|7630.8|7625.8|7633.8|7628.8|7620.8|7615.8|120
1605016500000|2020-11-10 13:55:00|7630.3|7625.3|7634.8|7629.8|7638.3|7633.3|7626.3|7621.3|70
1605016800000|2020-11-10 14:00:00|7635.3|7630.3|7623.8|7618.8|7638.3|7633.3|7621.3|7616.3|143
1605017100000|2020-11-10 14:05:00|7623.3|7618.3|7624.8|7619.8|7642.3|7637.3|7621.3|7616.3|185
1605017400000|2020-11-10 14:10:00|7624.3|7619.3|7619.8|7614.8|7624.3|7619.3|7612.8|7607.8|189
1605017700000|2020-11-10 14:15:00|7619.3|7614.3|7596.8|7591.8|7625.3|7620.3|7592.8|7587.8|176
1605018000000|2020-11-10 14:20:00|7597.3|7592.3|7620.3|7615.3|7624.8|7619.8|7597.3|7592.3|188
1605018300000|2020-11-10 14:25:00|7619.8|7614.8|7637.8|7632.8|7639.3|7634.3|7616.3|7611.3|140
1605018600000|2020-11-10 14:30:00|7638.3|7633.3|7620.8|7615.8|7642.3|7637.3|7620.8|7615.8|174
1605018900000|2020-11-10 14:35:00|7620.3|7615.3|7638.8|7633.8|7643.3|7638.3|7607.8|7602.8|230
1605019200000|2020-11-10 14:40:00|7638.3|7633.3|7639.3|7634.3|7646.8|7641.8|7631.3|7626.3|165
1605019500000|2020-11-10 14:45:00|7637.8|7632.8|7650.3|7645.3|7651.8|7646.8|7628.3|7623.3|205
1605019800000|2020-11-10 14:50:00|7650.8|7645.8|7658.8|7653.8|7662.3|7657.3|7645.3|7640.3|298
1605020100000|2020-11-10 14:55:00|7658.3|7653.3|7685.3|7680.3|7685.3|7680.3|7657.3|7652.3|347
1605020400000|2020-11-10 15:00:00|7684.8|7679.8|7684.8|7679.8|7685.8|7680.8|7669.3|7664.3|346
1605020700000|2020-11-10 15:05:00|7685.3|7680.3|7678.3|7673.3|7686.8|7681.8|7658.8|7653.8|427
1605021000000|2020-11-10 15:10:00|7679|7674|7693|7688|7698|7693|7679|7674|420
1605021300000|2020-11-10 15:15:00|7692|7687|7688.5|7683.5|7695.5|7690.5|7679.5|7674.5|333
1605021600000|2020-11-10 15:20:00|7688|7683|7678|7673|7694|7689|7676|7671|379
1605021900000|2020-11-10 15:25:00|7676.5|7671.5|7677.5|7672.5|7681|7676|7663|7658|291
1605022200000|2020-11-10 15:30:00|7677|7672|7679|7674|7682|7677|7669|7664|426
1605022500000|2020-11-10 15:35:00|7679.5|7674.5|7663|7658|7689|7684|7658.5|7653.5|515
1605022800000|2020-11-10 15:40:00|7662.5|7657.5|7661|7656|7667|7662|7650.5|7645.5|518
1605023100000|2020-11-10 15:45:00|7661.5|7656.5|7670|7665|7671.5|7666.5|7659|7654|403
1605023400000|2020-11-10 15:50:00|7668|7663|7676|7671|7679|7674|7664.5|7659.5|313
1605023700000|2020-11-10 15:55:00|7677|7672|7690|7685|7694.5|7689.5|7677|7672|345
1605024000000|2020-11-10 16:00:00|7689|7684|7712|7707|7712.5|7707.5|7687|7682|366
1605024300000|2020-11-10 16:05:00|7711|7706|7708|7703|7719.5|7714.5|7705|7700|423
1605024600000|2020-11-10 16:10:00|7707|7702|7722|7717|7723|7718|7705|7700|275
1605024900000|2020-11-10 16:15:00|7723|7718|7706|7701|7723|7718|7699.5|7694.5|504
1605025200000|2020-11-10 16:20:00|7705.5|7700.5|7708|7703|7713|7708|7703.5|7698.5|272
1605025500000|2020-11-10 16:25:00|7709|7704|7721.5|7716.5|7723|7718|7709|7704|561
1605025800000|2020-11-10 16:30:00|7723|7715|7715|7707|7723|7716|7702|7695|1779
1605026100000|2020-11-10 16:35:00|7714|7704|7706|7699|7715|7707|7705|7698|563
1605026400000|2020-11-10 16:40:00|7707|7698|7715|7709|7721|7714|7707|7698|167
1605026700000|2020-11-10 16:45:00|7716|7710|7709|7701|7718|7710|7704|7697|638
1605027000000|2020-11-10 16:50:00|7708|7703|7713|7705|7715|7707|7707|7699|66
1605027300000|2020-11-10 16:55:00|7712|7707|7719|7711|7722|7714|7712|7706|41
1605027600000|2020-11-10 17:00:00|7718|7709|7727|7719|7729|7721|7717|7709|74
1605027900000|2020-11-10 17:05:00|7726|7717|7729|7722|7730|7722|7721|7714|369
1605028200000|2020-11-10 17:10:00|7728|7721|7729|7722|7734|7726|7727|7719|94
1605028500000|2020-11-10 17:15:00|7728|7723|7730|7722|7731|7725|7726|7719|95
1605028800000|2020-11-10 17:20:00|7731|7724|7731|7723|7733|7725|7727|7720|69
1605029100000|2020-11-10 17:25:00|7730|7722|7729|7721|7732|7724|7725|7718|28
1605029400000|2020-11-10 17:30:00|7730|7722|7734|7725|7734|7727|7729|7722|72
1605029700000|2020-11-10 17:35:00|7733|7726|7731|7723|7734|7727|7731|7723|117
1605030000000|2020-11-10 17:40:00|7732|7725|7732|7724|7735|7727|7729|7721|76
1605030300000|2020-11-10 17:45:00|7733|7726|7738|7730|7741|7733|7732|7724|24
1605030600000|2020-11-10 17:50:00|7739|7731|7735|7728|7739|7731|7734|7727|3
1605030900000|2020-11-10 17:55:00|7737|7729|7726|7719|7737|7729|7726|7719|67
1605031200000|2020-11-10 18:00:00|7728|7721|7728|7720|7732|7724|7726|7720|35
1605031500000|2020-11-10 18:05:00|7729|7721|7728|7720|7730|7722|7726|7719|24
1605031800000|2020-11-10 18:10:00|7729|7721|7728|7720|7732|7724|7727|7719|8
1605032100000|2020-11-10 18:15:00|7723|7717|7726|7718|7728|7720|7723|7716|36
1605032400000|2020-11-10 18:20:00|7725|7719|7718|7711|7725|7719|7718|7711|26
1605032700000|2020-11-10 18:25:00|7717|7708|7722|7714|7722|7714|7717|7708|18
1605033000000|2020-11-10 18:30:00|7718|7711|7716|7708|7720|7713|7716|7707|19
1605033300000|2020-11-10 18:35:00|7717|7710|7727|7719|7727|7719|7717|7708|9
1605033600000|2020-11-10 18:40:00|7729|7720|7730|7722|7731|7723|7726|7718|16
1605033900000|2020-11-10 18:45:00|7729|7721|7728|7720|7732|7724|7725|7719|19
1605034200000|2020-11-10 18:50:00|7730|7721|7739|7731|7739|7732|7730|7721|23
1605034500000|2020-11-10 18:55:00|7740|7732|7744.3|7732.3|7746.3|7739|7738|7731|25
1605034800000|2020-11-10 19:00:00|7744.4|7732.4|7741.1|7729.1|7746.9|7734.9|7740.2|7728.2|0
1605035100000|2020-11-10 19:05:00|7742.1|7730.1|7749.6|7737.6|7749.8|7737.8|7742.1|7730.1|0
1605035400000|2020-11-10 19:10:00|7748.6|7736.6|7741.2|7729.2|7750|7738|7732.4|7720.4|0
1605035700000|2020-11-10 19:15:00|7741.3|7729.3|7740.7|7728.7|7742.5|7730.5|7732.1|7720.1|0
1605036000000|2020-11-10 19:20:00|7740.8|7728.8|7743.5|7731.5|7744.7|7732.7|7733.8|7721.8|0
1605036300000|2020-11-10 19:25:00|7743.6|7731.6|7734.6|7722.6|7749.6|7737.6|7730.7|7718.7|0
1605036600000|2020-11-10 19:30:00|7735.6|7723.6|7743|7731|7747.7|7735.7|7733.4|7721.4|0
1605036900000|2020-11-10 19:35:00|7742.9|7730.9|7744.4|7732.4|7749.4|7737.4|7735.7|7723.7|0
1605037200000|2020-11-10 19:40:00|7744.3|7732.3|7739.5|7727.5|7751.6|7739.6|7732.5|7720.5|0
1605037500000|2020-11-10 19:45:00|7739.6|7727.6|7737.4|7725.4|7742.3|7730.3|7733|7721|0
1605037800000|2020-11-10 19:50:00|7737.3|7725.3|7741.9|7729.9|7744.7|7732.7|7735.2|7723.2|0
1605038100000|2020-11-10 19:55:00|7740.9|7728.9|7744.8|7732.8|7747.4|7735.4|7739.7|7727.7|0
1605038400000|2020-11-10 20:00:00|7744.9|7732.9|7741.2|7729.2|7749.8|7737.8|7740.2|7728.2|0
1605038700000|2020-11-10 20:05:00|7741.3|7729.3|7738.3|7726.3|7744.9|7732.9|7735.5|7723.5|0
1605039000000|2020-11-10 20:10:00|7738.4|7726.4|7730.2|7718.2|7745.3|7733.3|7729|7717|0
1605039300000|2020-11-10 20:15:00|7731.2|7719.2|7747.2|7735.2|7747.7|7735.7|7731.2|7719.2|0
1605039600000|2020-11-10 20:20:00|7747.3|7735.3|7747.9|7735.9|7752.3|7740.3|7745.5|7733.5|0
1605039900000|2020-11-10 20:25:00|7747.8|7735.8|7748.2|7736.2|7750.7|7738.7|7740.7|7728.7|0
1605040200000|2020-11-10 20:30:00|7748.3|7736.3|7749.4|7737.4|7750.5|7738.5|7739.1|7727.1|0
1605040500000|2020-11-10 20:35:00|7749.5|7737.5|7744.7|7732.7|7752.9|7740.9|7741.5|7729.5|0
1605040800000|2020-11-10 20:40:00|7744.8|7732.8|7756.4|7744.4|7759|7747|7744.8|7732.8|0
1605041100000|2020-11-10 20:45:00|7756.3|7744.3|7754.1|7742.1|7758.8|7746.8|7749|7737|0
1605041400000|2020-11-10 20:50:00|7754.4|7742.4|7752.3|7740.3|7759.5|7747.5|7742.9|7730.9|0
1605041700000|2020-11-10 20:55:00|7752.6|7740.6|7743.3|7731.3|7754.7|7742.7|7736.2|7724.2|0
1605042000000|2020-11-10 21:00:00|7743.2|7731.2|7748.7|7736.7|7755.3|7743.3|7743.2|7731.2|0
1605042300000|2020-11-10 21:05:00|7748.8|7736.8|7755.6|7743.6|7757|7745|7748.8|7736.8|0
1605042600000|2020-11-10 21:10:00|7755.2|7743.2|7753.5|7741.5|7756.7|7744.7|7748.9|7736.9|0
1605042900000|2020-11-10 21:15:00|7753.6|7741.6|7751.8|7739.8|7753.6|7741.6|7751.4|7739.4|0
1605043200000|2020-11-10 21:20:00|7752|7740|7750.8|7738.8|7752.2|7740.2|7750.4|7738.4|0
1605043500000|2020-11-10 21:25:00|7750.6|7738.6|7750.4|7738.4|7750.6|7738.6|7748.8|7736.8|0
1605043800000|2020-11-10 21:30:00|7750.1|7738.1|7751.6|7739.6|7752.5|7740.5|7747.7|7735.7|0
1605044100000|2020-11-10 21:35:00|7752|7740|7753.1|7741.1|7754.4|7742.4|7750.7|7738.7|0
1605044400000|2020-11-10 21:40:00|7753|7741|7752.6|7740.6|7753.5|7741.5|7751.7|7739.7|0
1605044700000|2020-11-10 21:45:00|7752.7|7740.7|7749.7|7737.7|7753.1|7741.1|7749.7|7737.7|0
1605045000000|2020-11-10 21:50:00|7749.8|7737.8|7748.4|7736.4|7750.6|7738.6|7747|7735|0
1605045300000|2020-11-10 21:55:00|7747.9|7735.9|7749.8|7737.8|7752|7740|7746.1|7734.1|0
1605045600000|2020-11-10 22:00:00|7748.9|7736.9|7748.9|7736.9|7749.3|7737.3|7748.7|7736.7|0
1605045900000|2020-11-10 22:05:00|7749.1|7737.1|7749.1|7737.1|7749.3|7737.3|7749.1|7737.1|0
1605046200000|2020-11-10 22:10:00|7748.9|7736.9|7748.5|7736.5|7748.9|7736.9|7748.3|7736.3|0
1605046500000|2020-11-10 22:15:00|7747.6|7735.6|7747.9|7735.9|7747.9|7735.9|7747.6|7735.6|0
1605046800000|2020-11-10 22:20:00|7748.1|7736.1|7748.3|7736.3|7748.3|7736.3|7747.9|7735.9|0
1605047100000|2020-11-10 22:25:00|7748.5|7736.5|7748.1|7736.1|7749.1|7737.1|7747.2|7735.2|0
1605047400000|2020-11-10 22:30:00|7747.9|7735.9|7747.4|7735.4|7748.1|7736.1|7747.4|7735.4|0
1605047700000|2020-11-10 22:35:00|7747|7735|7747|7735|7747.4|7735.4|7746.4|7734.4|0
1605048000000|2020-11-10 22:40:00|7746.2|7734.2|7746.6|7734.6|7747.6|7735.6|7746.2|7734.2|0
1605048300000|2020-11-10 22:45:00|7746.8|7734.8|7746.1|7734.1|7746.8|7734.8|7745.9|7733.9|0
1605048600000|2020-11-10 22:50:00|7745.5|7733.5|7745.9|7733.9|7746.1|7734.1|7745.5|7733.5|0
1605048900000|2020-11-10 22:55:00|7745.7|7733.7|7746.9|7734.9|7748.6|7736.6|7745.7|7733.7|0
1605049200000|2020-11-10 23:00:00|7747.1|7735.1|7758.7|7746.7|7761.6|7749.6|7747.1|7735.1|0
1605049500000|2020-11-10 23:05:00|7758.6|7746.6|7762.4|7750.4|7763.6|7751.6|7756.6|7744.6|0
1605049800000|2020-11-10 23:10:00|7762.3|7750.3|7759.1|7747.1|7763.3|7751.3|7757.7|7745.7|0
1605050100000|2020-11-10 23:15:00|7758.6|7746.6|7756.9|7744.9|7760.7|7748.7|7756.2|7744.2|0
1605050400000|2020-11-10 23:20:00|7757|7745|7750|7738|7758|7746|7747.3|7735.3|0
1605050700000|2020-11-10 23:25:00|7749.9|7737.9|7760.2|7748.2|7761.7|7749.7|7749.7|7737.7|0
1605051000000|2020-11-10 23:30:00|7760.1|7748.1|7750.3|7738.3|7761.1|7749.1|7749.4|7737.4|0
1605051300000|2020-11-10 23:35:00|7750.8|7738.8|7754.5|7742.5|7756.3|7744.3|7750.8|7738.8|0
1605051600000|2020-11-10 23:40:00|7754.7|7742.7|7757|7745|7758.5|7746.5|7752.7|7740.7|0
1605051900000|2020-11-10 23:45:00|7757.2|7745.2|7757|7745|7761|7749|7755.6|7743.6|0
1605052200000|2020-11-10 23:50:00|7757.6|7745.6|7749.1|7737.1|7757.6|7745.6|7747.6|7735.6|0
1605052500000|2020-11-10 23:55:00|7748.9|7736.9|7743.8|7731.8|7752.1|7740.1|7737.8|7725.8|0
1604966400000|2020-11-10 00:00:00|7421.7|7409.7|7426.7|7414.7|7429.8|7417.8|7416.2|7404.2|0
1604966700000|2020-11-10 00:05:00|7426.9|7414.9|7424.7|7412.7|7427.6|7415.6|7418.9|7406.9|0
1604967000000|2020-11-10 00:10:00|7424.6|7412.6|7415|7403|7425.1|7413.1|7410.8|7398.8|0
1604967300000|2020-11-10 00:15:00|7414.6|7402.6|7373.4|7361.4|7414.6|7402.6|7373.2|7361.2|0
1604967600000|2020-11-10 00:20:00|7372.4|7360.4|7365.3|7353.3|7375.9|7363.9|7365.2|7353.2|0
1604967900000|2020-11-10 00:25:00|7365.2|7353.2|7368.4|7356.4|7372.6|7360.6|7364|7352|0
1604968200000|2020-11-10 00:30:00|7368|7356|7372.4|7360.4|7376.6|7364.6|7363.7|7351.7|0
1604968500000|2020-11-10 00:35:00|7372|7360|7383.4|7371.4|7385.1|7373.1|7370.3|7358.3|0
1604968800000|2020-11-10 00:40:00|7383.8|7371.8|7382.2|7370.2|7390.6|7378.6|7382.1|7370.1|0
1604969100000|2020-11-10 00:45:00|7382.1|7370.1|7386.4|7374.4|7386.5|7374.5|7382.1|7370.1|0
1604969400000|2020-11-10 00:50:00|7386.3|7374.3|7388.6|7376.6|7388.6|7376.6|7382.2|7370.2|0
1604969700000|2020-11-10 00:55:00|7388.7|7376.7|7390.3|7378.3|7390.8|7378.8|7384.3|7372.3|0
1604970000000|2020-11-10 01:00:00|7389.6|7377.6|7397|7385|7399.2|7387.2|7388.4|7376.4|0
1604970300000|2020-11-10 01:05:00|7396.9|7384.9|7393|7381|7399.1|7387.1|7391.6|7379.6|0
1604970600000|2020-11-10 01:10:00|7392.9|7380.9|7391.8|7379.8|7395.1|7383.1|7390.7|7378.7|0
1604970900000|2020-11-10 01:15:00|7392.2|7380.2|7388.4|7376.4|7393.8|7381.8|7387.3|7375.3|0
1604971200000|2020-11-10 01:20:00|7388.5|7376.5|7388.5|7376.5|7390.7|7378.7|7382|7370|0
1604971500000|2020-11-10 01:25:00|7388.6|7376.6|7397.2|7385.2|7397.2|7385.2|7388.5|7376.5|0
1604971800000|2020-11-10 01:30:00|7397.3|7385.3|7400.1|7388.1|7402.1|7390.1|7393.4|7381.4|0
1604972100000|2020-11-10 01:35:00|7400|7388|7391.7|7379.7|7402.4|7390.4|7389.5|7377.5|0
1604972400000|2020-11-10 01:40:00|7391.8|7379.8|7399.4|7387.4|7401.6|7389.6|7390.9|7378.9|0
1604972700000|2020-11-10 01:45:00|7399|7387|7402.6|7390.6|7403.7|7391.7|7395|7383|0
1604973000000|2020-11-10 01:50:00|7403|7391|7404.9|7392.9|7410.3|7398.3|7401.6|7389.6|0
1604973300000|2020-11-10 01:55:00|7405.3|7393.3|7400.7|7388.7|7407|7395|7400.7|7388.7|0
1604973600000|2020-11-10 02:00:00|7401.1|7389.1|7415.4|7403.4|7415.5|7403.5|7401.1|7389.1|0
1604973900000|2020-11-10 02:05:00|7415.5|7403.5|7422.6|7410.6|7426.8|7414.8|7415.4|7403.4|0
1604974200000|2020-11-10 02:10:00|7422.7|7410.7|7414.6|7402.6|7422.7|7410.7|7414.6|7402.6|0
1604974500000|2020-11-10 02:15:00|7414.5|7402.5|7413.9|7401.9|7416.7|7404.7|7412.3|7400.3|0
1604974800000|2020-11-10 02:20:00|7413.8|7401.8|7407|7395|7414.9|7402.9|7403.8|7391.8|0
1604975100000|2020-11-10 02:25:00|7407.1|7395.1|7399.6|7387.6|7409.2|7397.2|7396.4|7384.4|0
1604975400000|2020-11-10 02:30:00|7399.5|7387.5|7400.7|7388.7|7402.9|7390.9|7396.4|7384.4|0
1604975700000|2020-11-10 02:35:00|7400.8|7388.8|7387.7|7375.7|7400.8|7388.8|7383.3|7371.3|0
1604976000000|2020-11-10 02:40:00|7387.8|7375.8|7383.3|7371.3|7390|7378|7381.2|7369.2|0
1604976300000|2020-11-10 02:45:00|7383.4|7371.4|7385.9|7373.9|7386.7|7374.7|7381.1|7369.1|0
1604976600000|2020-11-10 02:50:00|7386|7374|7370.9|7358.9|7388.1|7376.1|7368.7|7356.7|0
1604976900000|2020-11-10 02:55:00|7371.7|7359.7|7360.8|7348.8|7373.1|7361.1|7358.7|7346.7|0
1604977200000|2020-11-10 03:00:00|7360.4|7348.4|7363.5|7351.5|7367.6|7355.6|7357.6|7345.6|0
1604977500000|2020-11-10 03:05:00|7364.3|7352.3|7367.8|7355.8|7369.9|7357.9|7363.5|7351.5|0
1604977800000|2020-11-10 03:10:00|7368.6|7356.6|7372.2|7360.2|7372.3|7360.3|7365.5|7353.5|0
1604978100000|2020-11-10 03:15:00|7372.3|7360.3|7365.5|7353.5|7374.4|7362.4|7362.1|7350.1|0
1604978400000|2020-11-10 03:20:00|7365.6|7353.6|7362.4|7350.4|7367.9|7355.9|7362.4|7350.4|0
1604978700000|2020-11-10 03:25:00|7362|7350|7364.6|7352.6|7366.7|7354.7|7360.2|7348.2|0
1604979000000|2020-11-10 03:30:00|7363.5|7351.5|7360.3|7348.3|7367|7355|7360.3|7348.3|0
1604979300000|2020-11-10 03:35:00|7360.7|7348.7|7351.2|7339.2|7362.5|7350.5|7346.9|7334.9|0
1604979600000|2020-11-10 03:40:00|7350.8|7338.8|7352.3|7340.3|7355.6|7343.6|7349.1|7337.1|0
1604979900000|2020-11-10 03:45:00|7351.9|7339.9|7353.1|7341.1|7354.5|7342.5|7347.9|7335.9|0
1604980200000|2020-11-10 03:50:00|7353.9|7341.9|7361.5|7349.5|7362.6|7350.6|7346.6|7334.6|0
1604980500000|2020-11-10 03:55:00|7361.4|7349.4|7360.7|7348.7|7364|7352|7357.2|7345.2|0
1604980800000|2020-11-10 04:00:00|7360.8|7348.8|7360.7|7348.7|7365.1|7353.1|7359.6|7347.6|0
1604981100000|2020-11-10 04:05:00|7361.5|7349.5|7358.3|7346.3|7362.8|7350.8|7355|7343|0
1604981400000|2020-11-10 04:10:00|7358.4|7346.4|7356.2|7344.2|7360.5|7348.5|7354|7342|0
1604981700000|2020-11-10 04:15:00|7356.3|7344.3|7359|7347|7359|7347|7351.9|7339.9|0
1604982000000|2020-11-10 04:20:00|7358.9|7346.9|7357.3|7345.3|7361.7|7349.7|7356.2|7344.2|0
1604982300000|2020-11-10 04:25:00|7357.7|7345.7|7363.8|7351.8|7363.8|7351.8|7357.2|7345.2|0
1604982600000|2020-11-10 04:30:00|7363.9|7351.9|7364.2|7352.2|7368.5|7356.5|7361.7|7349.7|0
1604982900000|2020-11-10 04:35:00|7364.3|7352.3|7365.8|7353.8|7366|7354|7363.2|7351.2|0
1604983200000|2020-11-10 04:40:00|7365.7|7353.7|7357.2|7345.2|7368|7356|7357.2|7345.2|0
1604983500000|2020-11-10 04:45:00|7357.6|7345.6|7353.5|7341.5|7360.2|7348.2|7351.3|7339.3|0
1604983800000|2020-11-10 04:50:00|7353.6|7341.6|7353.1|7341.1|7355.7|7343.7|7351|7339|0
1604984100000|2020-11-10 04:55:00|7353.2|7341.2|7357.5|7345.5|7357.5|7345.5|7352|7340|0
1604984400000|2020-11-10 05:00:00|7357.6|7345.6|7363.9|7351.9|7363.9|7351.9|7355.3|7343.3|0
1604984700000|2020-11-10 05:05:00|7363.8|7351.8|7376.6|7364.6|7380.9|7368.9|7361.7|7349.7|0
1604985000000|2020-11-10 05:10:00|7377.6|7365.6|7380.8|7368.8|7380.8|7368.8|7373.4|7361.4|0
1604985300000|2020-11-10 05:15:00|7380.4|7368.4|7385.4|7373.4|7387.6|7375.6|7378.7|7366.7|0
1604985600000|2020-11-10 05:20:00|7385.2|7373.2|7393.7|7381.7|7398|7386|7385.1|7373.1|0
1604985900000|2020-11-10 05:25:00|7393.8|7381.8|7394.9|7382.9|7397.1|7385.1|7388.6|7376.6|0
1604986200000|2020-11-10 05:30:00|7394.1|7382.1|7398.3|7386.3|7399.1|7387.1|7392.7|7380.7|0
1604986500000|2020-11-10 05:35:00|7398.7|7386.7|7393.2|7381.2|7400.4|7388.4|7392.1|7380.1|0
1604986800000|2020-11-10 05:40:00|7393.6|7381.6|7385.3|7373.3|7394.3|7382.3|7385.3|7373.3|0
1604987100000|2020-11-10 05:45:00|7386.4|7374.4|7382.8|7370.8|7389.6|7377.6|7382.8|7370.8|0
1604987400000|2020-11-10 05:50:00|7382.4|7370.4|7377.6|7365.6|7382.9|7370.9|7376.5|7364.5|0
1604987700000|2020-11-10 05:55:00|7377.2|7365.2|7384.7|7372.7|7385.8|7373.8|7376.5|7364.5|0
1604988000000|2020-11-10 06:00:00|7384.3|7372.3|7390.2|7378.2|7394.6|7382.6|7381.5|7369.5|0
1604988300000|2020-11-10 06:05:00|7390.1|7378.1|7392.5|7380.5|7394.6|7382.6|7388|7376|0
1604988600000|2020-11-10 06:10:00|7392.4|7380.4|7388.2|7376.2|7392.6|7380.6|7388.2|7376.2|0
1604988900000|2020-11-10 06:15:00|7388.3|7376.3|7384.9|7372.9|7390.5|7378.5|7383.8|7371.8|0
1604989200000|2020-11-10 06:20:00|7385.3|7373.3|7381.4|7369.4|7386.3|7374.3|7381.3|7369.3|0
1604989500000|2020-11-10 06:25:00|7380.6|7368.6|7378.8|7366.8|7381.5|7369.5|7378.8|7366.8|0
1604989800000|2020-11-10 06:30:00|7378.9|7366.9|7386|7374|7387.7|7375.7|7378.8|7366.8|0
1604990100000|2020-11-10 06:35:00|7385.2|7373.2|7394.7|7382.7|7394.7|7382.7|7381.7|7369.7|0
1604990400000|2020-11-10 06:40:00|7394.6|7382.6|7405.5|7393.5|7405.5|7393.5|7394.6|7382.6|0
1604990700000|2020-11-10 06:45:00|7405.4|7393.4|7408.7|7396.7|7413|7401|7405.4|7393.4|0
1604991000000|2020-11-10 06:50:00|7408.8|7396.8|7417.6|7405.6|7419.7|7407.7|7408.8|7396.8|0
1604991300000|2020-11-10 06:55:00|7418|7406|7413.3|7401.3|7423.9|7411.9|7413.3|7401.3|0
1604991600000|2020-11-10 07:00:00|7411.9|7399.9|7420.7|7415.7|7432.7|7427.7|7411.9|7399.9|139
1604991900000|2020-11-10 07:05:00|7418.2|7413.2|7429.2|7424.2|7433.2|7428.2|7412.2|7407.2|33
1604992200000|2020-11-10 07:10:00|7428.2|7423.2|7435.2|7430.2|7439.7|7434.7|7427.7|7422.7|25
1604992500000|2020-11-10 07:15:00|7437.2|7432.2|7472.2|7467.2|7472.2|7467.2|7435.7|7430.7|29
1604992800000|2020-11-10 07:20:00|7472.7|7467.7|7482.7|7477.7|7483.7|7478.7|7466.2|7461.2|35
1604993100000|2020-11-10 07:25:00|7483.2|7478.2|7490.2|7485.2|7491.7|7486.7|7473.2|7468.2|16
1604993400000|2020-11-10 07:30:00|7489.7|7484.7|7471.7|7466.7|7501.7|7496.7|7471.7|7466.7|88
1604993700000|2020-11-10 07:35:00|7471.2|7466.2|7462.2|7457.2|7471.7|7466.7|7458.2|7453.2|36
1604994000000|2020-11-10 07:40:00|7464.2|7459.2|7481.7|7476.7|7482.7|7477.7|7464.2|7459.2|32
1604994300000|2020-11-10 07:45:00|7480.2|7475.2|7444.2|7439.2|7480.2|7475.2|7444.2|7439.2|32
1604994600000|2020-11-10 07:50:00|7444.7|7439.7|7454.2|7449.2|7456.7|7451.7|7440.7|7435.7|102
1604994900000|2020-11-10 07:55:00|7453.7|7448.7|7449.2|7444.2|7464.2|7459.2|7443.7|7438.7|52
1604995200000|2020-11-10 08:00:00|7453.2|7448.2|7500.7|7495.7|7514.7|7509.7|7451.2|7446.2|1117
1604995500000|2020-11-10 08:05:00|7499.2|7494.2|7467.7|7462.7|7503.7|7498.7|7460.2|7455.2|849
1604995800000|2020-11-10 08:10:00|7468.7|7463.7|7478.2|7473.2|7479.2|7474.2|7441.7|7436.7|604
1604996100000|2020-11-10 08:15:00|7477.7|7472.7|7502.7|7497.7|7511.2|7506.2|7464.2|7459.2|497
1604996400000|2020-11-10 08:20:00|7503.2|7498.2|7515.7|7510.7|7524.2|7519.2|7488.7|7483.7|419
1604996700000|2020-11-10 08:25:00|7516.7|7511.7|7512.7|7507.7|7526.7|7521.7|7509.7|7504.7|250
1604997000000|2020-11-10 08:30:00|7513.2|7508.2|7521.2|7516.2|7522.2|7517.2|7490.2|7485.2|338
1604997300000|2020-11-10 08:35:00|7522.2|7517.2|7492.7|7487.7|7526.2|7521.2|7492.7|7487.7|290
1604997600000|2020-11-10 08:40:00|7492.2|7487.2|7519.7|7514.7|7526.2|7521.2|7492.2|7487.2|293
1604997900000|2020-11-10 08:45:00|7520.2|7515.2|7544.7|7539.7|7545.2|7540.2|7515.7|7510.7|284
1604998200000|2020-11-10 08:50:00|7545.2|7540.2|7562.7|7557.7|7573.2|7568.2|7538.2|7533.2|349
1604998500000|2020-11-10 08:55:00|7563.2|7558.2|7587.7|7582.7|7597.7|7592.7|7562.7|7557.7|357
1604998800000|2020-11-10 09:00:00|7586.7|7581.7|7604.7|7599.7|7614.2|7609.2|7585.7|7580.7|350
1604999100000|2020-11-10 09:05:00|7606.7|7601.7|7611.7|7606.7|7620.2|7615.2|7596.7|7591.7|370
1604999400000|2020-11-10 09:10:00|7611.2|7606.2|7605.2|7600.2|7617.2|7612.2|7598.7|7593.7|416
1604999700000|2020-11-10 09:15:00|7604.7|7599.7|7617.2|7612.2|7627.7|7622.7|7604.7|7599.7|259
1605000000000|2020-11-10 09:20:00|7617.7|7612.7|7635.7|7630.7|7636.7|7631.7|7614.7|7609.7|217
1605000300000|2020-11-10 09:25:00|7636.2|7631.2|7655.2|7650.2|7656.7|7651.7|7631.7|7626.7|506
1605000600000|2020-11-10 09:30:00|7654.7|7649.7|7639.7|7634.7|7664.7|7659.7|7632.7|7627.7|333
1605000900000|2020-11-10 09:35:00|7640.2|7635.2|7645.2|7640.2|7648.2|7643.2|7625.2|7620.2|310
1605001200000|2020-11-10 09:40:00|7644.7|7639.7|7638.2|7633.2|7649.2|7644.2|7623.7|7618.7|221
1605001500000|2020-11-10 09:45:00|7639.7|7634.7|7661.2|7656.2|7665.7|7660.7|7637.2|7632.2|262
1605001800000|2020-11-10 09:50:00|7660.7|7655.7|7658.2|7653.2|7662.7|7657.7|7639.7|7634.7|329
1605002100000|2020-11-10 09:55:00|7657.7|7652.7|7655.7|7650.7|7662.7|7657.7|7648.2|7643.2|150
1605002400000|2020-11-10 10:00:00|7656.2|7651.2|7656.7|7651.7|7661.7|7656.7|7645.2|7640.2|231
1605002700000|2020-11-10 10:05:00|7657.2|7652.2|7643.7|7638.7|7658.7|7653.7|7634.7|7629.7|299
1605003000000|2020-11-10 10:10:00|7639.2|7634.2|7623.7|7618.7|7654.2|7649.2|7618.7|7613.7|238
1605003300000|2020-11-10 10:15:00|7623.2|7618.2|7596.7|7591.7|7627.7|7622.7|7596.7|7591.7|354
1605003600000|2020-11-10 10:20:00|7596.2|7591.2|7593.2|7588.2|7598.2|7593.2|7585.2|7580.2|291
1605003900000|2020-11-10 10:25:00|7592.7|7587.7|7600.7|7595.7|7604.2|7599.2|7585.7|7580.7|320
1605004200000|2020-11-10 10:30:00|7600.2|7595.2|7614.2|7609.2|7617.7|7612.7|7591.7|7586.7|238
1605004500000|2020-11-10 10:35:00|7614.7|7609.7|7609.7|7604.7|7615.7|7610.7|7604.7|7599.7|142
1605004800000|2020-11-10 10:40:00|7609.2|7604.2|7610.7|7605.7|7613.7|7608.7|7600.2|7595.2|96
1605005100000|2020-11-10 10:45:00|7611.2|7606.2|7609.2|7604.2|7619.2|7614.2|7606.2|7601.2|248
1605005400000|2020-11-10 10:50:00|7609.7|7604.7|7625.2|7620.2|7625.2|7620.2|7603.7|7598.7|200
1605005700000|2020-11-10 10:55:00|7624.7|7619.7|7622.7|7617.7|7636.7|7631.7|7621.2|7616.2|183
1605006000000|2020-11-10 11:00:00|7622.2|7617.2|7634.7|7629.7|7634.7|7629.7|7611.7|7606.7|118
1605006300000|2020-11-10 11:05:00|7635.2|7630.2|7643.2|7638.2|7646.7|7641.7|7634.7|7629.7|52
1605006600000|2020-11-10 11:10:00|7644.2|7639.2|7637.7|7632.7|7646.7|7641.7|7631.7|7626.7|60
1605006900000|2020-11-10 11:15:00|7636.7|7631.7|7638.7|7633.7|7642.2|7637.2|7632.2|7627.2|62
1605007200000|2020-11-10 11:20:00|7639.2|7634.2|7644.7|7639.7|7646.2|7641.2|7637.2|7632.2|72
1605007500000|2020-11-10 11:25:00|7644.2|7639.2|7649.7|7644.7|7652.7|7647.7|7644.2|7639.2|128
1605007800000|2020-11-10 11:30:00|7650.2|7645.2|7661.7|7656.7|7661.7|7656.7|7648.7|7643.7|217
1605008100000|2020-11-10 11:35:00|7662.2|7657.2|7651.7|7646.7|7662.2|7657.2|7650.2|7645.2|107
1605008400000|2020-11-10 11:40:00|7652.2|7647.2|7643.7|7638.7|7659.2|7654.2|7641.7|7636.7|96
1605008700000|2020-11-10 11:45:00|7643.2|7638.2|7610.7|7605.7|7643.2|7638.2|7606.2|7601.2|124
1605009000000|2020-11-10 11:50:00|7611.2|7606.2|7623.2|7618.2|7624.2|7619.2|7592.2|7587.2|177
1605009300000|2020-11-10 11:55:00|7623.7|7618.7|7647.7|7642.7|7647.7|7642.7|7619.7|7614.7|241
1605009600000|2020-11-10 12:00:00|7647.2|7642.2|7626.7|7621.7|7647.7|7642.7|7619.7|7614.7|115
1605009900000|2020-11-10 12:05:00|7627.2|7622.2|7624.7|7619.7|7640.7|7635.7|7622.7|7617.7|84
1605010200000|2020-11-10 12:10:00|7622.2|7617.2|7612.7|7607.7|7629.7|7624.7|7609.7|7604.7|77
1605010500000|2020-11-10 12:15:00|7612.2|7607.2|7614.2|7609.2|7616.2|7611.2|7605.2|7600.2|42
1605010800000|2020-11-10 12:20:00|7613.7|7608.7|7607.2|7602.2|7621.7|7616.7|7605.7|7600.7|70
1605011100000|2020-11-10 12:25:00|7607.7|7602.7|7612.7|7607.7|7614.2|7609.2|7604.2|7599.2|105
1605011400000|2020-11-10 12:30:00|7613.2|7608.2|7636.7|7631.7|7641.7|7636.7|7612.2|7607.2|192
1605011700000|2020-11-10 12:35:00|7637.2|7632.2|7654.7|7649.7|7655.7|7650.7|7636.7|7631.7|168
1605012000000|2020-11-10 12:40:00|7652.8|7647.8|7647.3|7642.3|7659.3|7654.3|7646.3|7641.3|68
1605012300000|2020-11-10 12:45:00|7648.8|7643.8|7652.3|7647.3|7654.3|7649.3|7646.3|7641.3|137
1605012600000|2020-11-10 12:50:00|7652.8|7647.8|7661.8|7656.8|7663.3|7658.3|7652.3|7647.3|67
1605012900000|2020-11-10 12:55:00|7662.3|7657.3|7645.8|7640.8|7662.3|7657.3|7644.3|7639.3|84
1605013200000|2020-11-10 13:00:00|7644.8|7639.8|7644.3|7639.3|7647.3|7642.3|7636.8|7631.8|112
1605013500000|2020-11-10 13:05:00|7642.3|7637.3|7627.8|7622.8|7642.3|7637.3|7625.3|7620.3|168
1605013800000|2020-11-10 13:10:00|7627.3|7622.3|7634.8|7629.8|7635.3|7630.3|7626.3|7621.3|78
1605014100000|2020-11-10 13:15:00|7634.3|7629.3|7640.8|7635.8|7644.3|7639.3|7629.3|7624.3|63
1605014400000|2020-11-10 13:20:00|7641.3|7636.3|7643.8|7638.8|7649.3|7644.3|7637.8|7632.8|35
1605014700000|2020-11-10 13:25:00|7644.3|7639.3|7646.8|7641.8|7649.8|7644.8|7636.8|7631.8|176
1605015000000|2020-11-10 13:30:00|7646.3|7641.3|7639.3|7634.3|7650.8|7645.8|7635.8|7630.8|109
1605015300000|2020-11-10 13:35:00|7638.8|7633.8|7627.3|7622.3|7639.3|7634.3|7626.8|7621.8|142
1605015600000|2020-11-10 13:40:00|7628.8|7623.8|7622.8|7617.8|7629.3|7624.3|7618.3|7613.3|103
1605015900000|2020-11-10 13:45:00|7622.3|7617.3|7620.3|7615.3|7628.8|7623.8|7619.3|7614.3|67
1605016200000|2020-11-10 13:50:00|7620.8|7615.8|7630.8|7625.8|7633.8|7628.8|7620.8|7615.8|120
1605016500000|2020-11-10 13:55:00|7630.3|7625.3|7634.8|7629.8|7638.3|7633.3|7626.3|7621.3|70
1605016800000|2020-11-10 14:00:00|7635.3|7630.3|7623.8|7618.8|7638.3|7633.3|7621.3|7616.3|143
1605017100000|2020-11-10 14:05:00|7623.3|7618.3|7624.8|7619.8|7642.3|7637.3|7621.3|7616.3|185
1605017400000|2020-11-10 14:10:00|7624.3|7619.3|7619.8|7614.8|7624.3|7619.3|7612.8|7607.8|189
1605017700000|2020-11-10 14:15:00|7619.3|7614.3|7596.8|7591.8|7625.3|7620.3|7592.8|7587.8|176
1605018000000|2020-11-10 14:20:00|7597.3|7592.3|7620.3|7615.3|7624.8|7619.8|7597.3|7592.3|188
1605018300000|2020-11-10 14:25:00|7619.8|7614.8|7637.8|7632.8|7639.3|7634.3|7616.3|7611.3|140
1605018600000|2020-11-10 14:30:00|7638.3|7633.3|7620.8|7615.8|7642.3|7637.3|7620.8|7615.8|174
1605018900000|2020-11-10 14:35:00|7620.3|7615.3|7638.8|7633.8|7643.3|7638.3|7607.8|7602.8|230
1605019200000|2020-11-10 14:40:00|7638.3|7633.3|7639.3|7634.3|7646.8|7641.8|7631.3|7626.3|165
1605019500000|2020-11-10 14:45:00|7637.8|7632.8|7650.3|7645.3|7651.8|7646.8|7628.3|7623.3|205
1605019800000|2020-11-10 14:50:00|7650.8|7645.8|7658.8|7653.8|7662.3|7657.3|7645.3|7640.3|298
1605020100000|2020-11-10 14:55:00|7658.3|7653.3|7685.3|7680.3|7685.3|7680.3|7657.3|7652.3|347
1605020400000|2020-11-10 15:00:00|7684.8|7679.8|7684.8|7679.8|7685.8|7680.8|7669.3|7664.3|346
1605020700000|2020-11-10 15:05:00|7685.3|7680.3|7678.3|7673.3|7686.8|7681.8|7658.8|7653.8|427
1605021000000|2020-11-10 15:10:00|7679|7674|7693|7688|7698|7693|7679|7674|420
1605021300000|2020-11-10 15:15:00|7692|7687|7688.5|7683.5|7695.5|7690.5|7679.5|7674.5|333
1605021600000|2020-11-10 15:20:00|7688|7683|7678|7673|7694|7689|7676|7671|379
1605021900000|2020-11-10 15:25:00|7676.5|7671.5|7677.5|7672.5|7681|7676|7663|7658|291
1605022200000|2020-11-10 15:30:00|7677|7672|7679|7674|7682|7677|7669|7664|426
1605022500000|2020-11-10 15:35:00|7679.5|7674.5|7663|7658|7689|7684|7658.5|7653.5|515
1605022800000|2020-11-10 15:40:00|7662.5|7657.5|7661|7656|7667|7662|7650.5|7645.5|518
1605023100000|2020-11-10 15:45:00|7661.5|7656.5|7670|7665|7671.5|7666.5|7659|7654|403
1605023400000|2020-11-10 15:50:00|7668|7663|7676|7671|7679|7674|7664.5|7659.5|313
1605023700000|2020-11-10 15:55:00|7677|7672|7690|7685|7694.5|7689.5|7677|7672|345
1605024000000|2020-11-10 16:00:00|7689|7684|7712|7707|7712.5|7707.5|7687|7682|366
1605024300000|2020-11-10 16:05:00|7711|7706|7708|7703|7719.5|7714.5|7705|7700|423
1605024600000|2020-11-10 16:10:00|7707|7702|7722|7717|7723|7718|7705|7700|275
1605024900000|2020-11-10 16:15:00|7723|7718|7706|7701|7723|7718|7699.5|7694.5|504
1605025200000|2020-11-10 16:20:00|7705.5|7700.5|7708|7703|7713|7708|7703.5|7698.5|272
1605025500000|2020-11-10 16:25:00|7709|7704|7721.5|7716.5|7723|7718|7709|7704|561
1605025800000|2020-11-10 16:30:00|7723|7715|7715|7707|7723|7716|7702|7695|1779
1605026100000|2020-11-10 16:35:00|7714|7704|7706|7699|7715|7707|7705|7698|563
1605026400000|2020-11-10 16:40:00|7707|7698|7715|7709|7721|7714|7707|7698|167
1605026700000|2020-11-10 16:45:00|7716|7710|7709|7701|7718|7710|7704|7697|638
1605027000000|2020-11-10 16:50:00|7708|7703|7713|7705|7715|7707|7707|7699|66
1605027300000|2020-11-10 16:55:00|7712|7707|7719|7711|7722|7714|7712|7706|41
1605027600000|2020-11-10 17:00:00|7718|7709|7727|7719|7729|7721|7717|7709|74
1605027900000|2020-11-10 17:05:00|7726|7717|7729|7722|7730|7722|7721|7714|369
1605028200000|2020-11-10 17:10:00|7728|7721|7729|7722|7734|7726|7727|7719|94
1605028500000|2020-11-10 17:15:00|7728|7723|7730|7722|7731|7725|7726|7719|95
1605028800000|2020-11-10 17:20:00|7731|7724|7731|7723|7733|7725|7727|7720|69
1605029100000|2020-11-10 17:25:00|7730|7722|7729|7721|7732|7724|7725|7718|28
1605029400000|2020-11-10 17:30:00|7730|7722|7734|7725|7734|7727|7729|7722|72
1605029700000|2020-11-10 17:35:00|7733|7726|7731|7723|7734|7727|7731|7723|117
1605030000000|2020-11-10 17:40:00|7732|7725|7732|7724|7735|7727|7729|7721|76
1605030300000|2020-11-10 17:45:00|7733|7726|7738|7730|7741|7733|7732|7724|24
1605030600000|2020-11-10 17:50:00|7739|7731|7735|7728|7739|7731|7734|7727|3
1605030900000|2020-11-10 17:55:00|7737|7729|7726|7719|7737|7729|7726|7719|67
1605031200000|2020-11-10 18:00:00|7728|7721|7728|7720|7732|7724|7726|7720|35
1605031500000|2020-11-10 18:05:00|7729|7721|7728|7720|7730|7722|7726|7719|24
1605031800000|2020-11-10 18:10:00|7729|7721|7728|7720|7732|7724|7727|7719|8
1605032100000|2020-11-10 18:15:00|7723|7717|7726|7718|7728|7720|7723|7716|36
1605032400000|2020-11-10 18:20:00|7725|7719|7718|7711|7725|7719|7718|7711|26
1605032700000|2020-11-10 18:25:00|7717|7708|7722|7714|7722|7714|7717|7708|18
1605033000000|2020-11-10 18:30:00|7718|7711|7716|7708|7720|7713|7716|7707|19
1605033300000|2020-11-10 18:35:00|7717|7710|7727|7719|7727|7719|7717|7708|9
1605033600000|2020-11-10 18:40:00|7729|7720|7730|7722|7731|7723|7726|7718|16
1605033900000|2020-11-10 18:45:00|7729|7721|7728|7720|7732|7724|7725|7719|19
1605034200000|2020-11-10 18:50:00|7730|7721|7739|7731|7739|7732|7730|7721|23
1605034500000|2020-11-10 18:55:00|7740|7732|7744.3|7732.3|7746.3|7739|7738|7731|25
1605034800000|2020-11-10 19:00:00|7744.4|7732.4|7741.1|7729.1|7746.9|7734.9|7740.2|7728.2|0
1605035100000|2020-11-10 19:05:00|7742.1|7730.1|7749.6|7737.6|7749.8|7737.8|7742.1|7730.1|0
1605035400000|2020-11-10 19:10:00|7748.6|7736.6|7741.2|7729.2|7750|7738|7732.4|7720.4|0
1605035700000|2020-11-10 19:15:00|7741.3|7729.3|7740.7|7728.7|7742.5|7730.5|7732.1|7720.1|0
1605036000000|2020-11-10 19:20:00|7740.8|7728.8|7743.5|7731.5|7744.7|7732.7|7733.8|7721.8|0
1605036300000|2020-11-10 19:25:00|7743.6|7731.6|7734.6|7722.6|7749.6|7737.6|7730.7|7718.7|0
1605036600000|2020-11-10 19:30:00|7735.6|7723.6|7743|7731|7747.7|7735.7|7733.4|7721.4|0
1605036900000|2020-11-10 19:35:00|7742.9|7730.9|7744.4|7732.4|7749.4|7737.4|7735.7|7723.7|0
1605037200000|2020-11-10 19:40:00|7744.3|7732.3|7739.5|7727.5|7751.6|7739.6|7732.5|7720.5|0
1605037500000|2020-11-10 19:45:00|7739.6|7727.6|7737.4|7725.4|7742.3|7730.3|7733|7721|0
1605037800000|2020-11-10 19:50:00|7737.3|7725.3|7741.9|7729.9|7744.7|7732.7|7735.2|7723.2|0
1605038100000|2020-11-10 19:55:00|7740.9|7728.9|7744.8|7732.8|7747.4|7735.4|7739.7|7727.7|0
1605038400000|2020-11-10 20:00:00|7744.9|7732.9|7741.2|7729.2|7749.8|7737.8|7740.2|7728.2|0
1605038700000|2020-11-10 20:05:00|7741.3|7729.3|7738.3|7726.3|7744.9|7732.9|7735.5|7723.5|0
1605039000000|2020-11-10 20:10:00|7738.4|7726.4|7730.2|7718.2|7745.3|7733.3|7729|7717|0
1605039300000|2020-11-10 20:15:00|7731.2|7719.2|7747.2|7735.2|7747.7|7735.7|7731.2|7719.2|0
1605039600000|2020-11-10 20:20:00|7747.3|7735.3|7747.9|7735.9|7752.3|7740.3|7745.5|7733.5|0
1605039900000|2020-11-10 20:25:00|7747.8|7735.8|7748.2|7736.2|7750.7|7738.7|7740.7|7728.7|0
1605040200000|2020-11-10 20:30:00|7748.3|7736.3|7749.4|7737.4|7750.5|7738.5|7739.1|7727.1|0
1605040500000|2020-11-10 20:35:00|7749.5|7737.5|7744.7|7732.7|7752.9|7740.9|7741.5|7729.5|0
1605040800000|2020-11-10 20:40:00|7744.8|7732.8|7756.4|7744.4|7759|7747|7744.8|7732.8|0
1605041100000|2020-11-10 20:45:00|7756.3|7744.3|7754.1|7742.1|7758.8|7746.8|7749|7737|0
1605041400000|2020-11-10 20:50:00|7754.4|7742.4|7752.3|7740.3|7759.5|7747.5|7742.9|7730.9|0
1605041700000|2020-11-10 20:55:00|7752.6|7740.6|7743.3|7731.3|7754.7|7742.7|7736.2|7724.2|0
1605042000000|2020-11-10 21:00:00|7743.2|7731.2|7748.7|7736.7|7755.3|7743.3|7743.2|7731.2|0
1605042300000|2020-11-10 21:05:00|7748.8|7736.8|7755.6|7743.6|7757|7745|7748.8|7736.8|0
1605042600000|2020-11-10 21:10:00|7755.2|7743.2|7753.5|7741.5|7756.7|7744.7|7748.9|7736.9|0
1605042900000|2020-11-10 21:15:00|7753.6|7741.6|7751.8|7739.8|7753.6|7741.6|7751.4|7739.4|0
1605043200000|2020-11-10 21:20:00|7752|7740|7750.8|7738.8|7752.2|7740.2|7750.4|7738.4|0
1605043500000|2020-11-10 21:25:00|7750.6|7738.6|7750.4|7738.4|7750.6|7738.6|7748.8|7736.8|0
1605043800000|2020-11-10 21:30:00|7750.1|7738.1|7751.6|7739.6|7752.5|7740.5|7747.7|7735.7|0
1605044100000|2020-11-10 21:35:00|7752|7740|7753.1|7741.1|7754.4|7742.4|7750.7|7738.7|0
1605044400000|2020-11-10 21:40:00|7753|7741|7752.6|7740.6|7753.5|7741.5|7751.7|7739.7|0
1605044700000|2020-11-10 21:45:00|7752.7|7740.7|7749.7|7737.7|7753.1|7741.1|7749.7|7737.7|0
1605045000000|2020-11-10 21:50:00|7749.8|7737.8|7748.4|7736.4|7750.6|7738.6|7747|7735|0
1605045300000|2020-11-10 21:55:00|7747.9|7735.9|7749.8|7737.8|7752|7740|7746.1|7734.1|0
1605045600000|2020-11-10 22:00:00|7748.9|7736.9|7748.9|7736.9|7749.3|7737.3|7748.7|7736.7|0
1605045900000|2020-11-10 22:05:00|7749.1|7737.1|7749.1|7737.1|7749.3|7737.3|7749.1|7737.1|0
1605046200000|2020-11-10 22:10:00|7748.9|7736.9|7748.5|7736.5|7748.9|7736.9|7748.3|7736.3|0
1605046500000|2020-11-10 22:15:00|7747.6|7735.6|7747.9|7735.9|7747.9|7735.9|7747.6|7735.6|0
1605046800000|2020-11-10 22:20:00|7748.1|7736.1|7748.3|7736.3|7748.3|7736.3|7747.9|7735.9|0
1605047100000|2020-11-10 22:25:00|7748.5|7736.5|7748.1|7736.1|7749.1|7737.1|7747.2|7735.2|0
1605047400000|2020-11-10 22:30:00|7747.9|7735.9|7747.4|7735.4|7748.1|7736.1|7747.4|7735.4|0
1605047700000|2020-11-10 22:35:00|7747|7735|7747|7735|7747.4|7735.4|7746.4|7734.4|0
1605048000000|2020-11-10 22:40:00|7746.2|7734.2|7746.6|7734.6|7747.6|7735.6|7746.2|7734.2|0
1605048300000|2020-11-10 22:45:00|7746.8|7734.8|7746.1|7734.1|7746.8|7734.8|7745.9|7733.9|0
1605048600000|2020-11-10 22:50:00|7745.5|7733.5|7745.9|7733.9|7746.1|7734.1|7745.5|7733.5|0
1605048900000|2020-11-10 22:55:00|7745.7|7733.7|7746.9|7734.9|7748.6|7736.6|7745.7|7733.7|0
1605049200000|2020-11-10 23:00:00|7747.1|7735.1|7758.7|7746.7|7761.6|7749.6|7747.1|7735.1|0
1605049500000|2020-11-10 23:05:00|7758.6|7746.6|7762.4|7750.4|7763.6|7751.6|7756.6|7744.6|0
1605049800000|2020-11-10 23:10:00|7762.3|7750.3|7759.1|7747.1|7763.3|7751.3|7757.7|7745.7|0
1605050100000|2020-11-10 23:15:00|7758.6|7746.6|7756.9|7744.9|7760.7|7748.7|7756.2|7744.2|0
1605050400000|2020-11-10 23:20:00|7757|7745|7750|7738|7758|7746|7747.3|7735.3|0
1605050700000|2020-11-10 23:25:00|7749.9|7737.9|7760.2|7748.2|7761.7|7749.7|7749.7|7737.7|0
1605051000000|2020-11-10 23:30:00|7760.1|7748.1|7750.3|7738.3|7761.1|7749.1|7749.4|7737.4|0
1605051300000|2020-11-10 23:35:00|7750.8|7738.8|7754.5|7742.5|7756.3|7744.3|7750.8|7738.8|0
1605051600000|2020-11-10 23:40:00|7754.7|7742.7|7757|7745|7758.5|7746.5|7752.7|7740.7|0
1605051900000|2020-11-10 23:45:00|7757.2|7745.2|7757|7745|7761|7749|7755.6|7743.6|0
1605052200000|2020-11-10 23:50:00|7757.6|7745.6|7749.1|7737.1|7757.6|7745.6|7747.6|7735.6|0
1605052500000|2020-11-10 23:55:00|7748.9|7736.9|7743.8|7731.8|7752.1|7740.1|7737.8|7725.8|0
1605052800000|2020-11-11 00:00:00|7743.4|7731.4|7735.3|7723.3|7750.3|7738.3|7733.3|7721.3|0
1605053100000|2020-11-11 00:05:00|7735.2|7723.2|7730.3|7718.3|7741.6|7729.6|7730.3|7718.3|0
1605053400000|2020-11-11 00:10:00|7730.4|7718.4|7733.9|7721.9|7737.3|7725.3|7730.3|7718.3|0
1605053700000|2020-11-11 00:15:00|7734.4|7722.4|7739.1|7727.1|7743|7731|7731.4|7719.4|0
1605054000000|2020-11-11 00:20:00|7738.4|7726.4|7735.3|7723.3|7741.9|7729.9|7735.3|7723.3|0
1605054300000|2020-11-11 00:25:00|7735.4|7723.4|7727.3|7715.3|7736.5|7724.5|7720.8|7708.8|0
1605054600000|2020-11-11 00:30:00|7727.4|7715.4|7723.2|7711.2|7727.4|7715.4|7720.8|7708.8|0
1605054900000|2020-11-11 00:35:00|7723.3|7711.3|7719.1|7707.1|7725.5|7713.5|7719|7707|0
1605055200000|2020-11-11 00:40:00|7719.2|7707.2|7721.2|7709.2|7721.4|7709.4|7719|7707|0
1605055500000|2020-11-11 00:45:00|7721.3|7709.3|7718.1|7706.1|7723.5|7711.5|7716.9|7704.9|0
1605055800000|2020-11-11 00:50:00|7716.8|7704.8|7718.9|7706.9|7723.4|7711.4|7714.6|7702.6|0
1605056100000|2020-11-11 00:55:00|7719|7707|7722.3|7710.3|7723.5|7711.5|7718.8|7706.8|0
1605056400000|2020-11-11 01:00:00|7722.2|7710.2|7718|7706|7722.3|7710.3|7715.8|7703.8|0
1605056700000|2020-11-11 01:05:00|7718.4|7706.4|7721.7|7709.7|7723.8|7711.8|7711.6|7699.6|0
1605057000000|2020-11-11 01:10:00|7722.5|7710.5|7728.1|7716.1|7730.3|7718.3|7722.5|7710.5|0
1605057300000|2020-11-11 01:15:00|7728|7716|7717.1|7705.1|7728.1|7716.1|7712.5|7700.5|0
1605057600000|2020-11-11 01:20:00|7716.7|7704.7|7717.1|7705.1|7717.3|7705.3|7712.8|7700.8|0
1605057900000|2020-11-11 01:25:00|7716.3|7704.3|7719.5|7707.5|7720.5|7708.5|7714.9|7702.9|0
1605058200000|2020-11-11 01:30:00|7719.9|7707.9|7723.9|7711.9|7726|7714|7719.5|7707.5|0
1605058500000|2020-11-11 01:35:00|7724.3|7712.3|7726.2|7714.2|7728.3|7716.3|7723.8|7711.8|0
1605058800000|2020-11-11 01:40:00|7726.1|7714.1|7724|7712|7728.3|7716.3|7724|7712|0
1605059100000|2020-11-11 01:45:00|7723.2|7711.2|7722|7710|7724.1|7712.1|7719.7|7707.7|0
1605059400000|2020-11-11 01:50:00|7722.8|7710.8|7719.8|7707.8|7724.2|7712.2|7717.6|7705.6|0
1605059700000|2020-11-11 01:55:00|7722|7710|7733.2|7721.2|7733.3|7721.3|7719.8|7707.8|0
1605060000000|2020-11-11 02:00:00|7733.3|7721.3|7734.7|7722.7|7734.7|7722.7|7731|7719|0
1605060300000|2020-11-11 02:05:00|7734.6|7722.6|7732.7|7720.7|7734.9|7722.9|7732.4|7720.4|0
1605060600000|2020-11-11 02:10:00|7733.5|7721.5|7734.9|7722.9|7734.9|7722.9|7732.6|7720.6|0
1605060900000|2020-11-11 02:15:00|7735.1|7723.1|7741.6|7729.6|7743.8|7731.8|7735.1|7723.1|0
1605061200000|2020-11-11 02:20:00|7741.2|7729.2|7741.6|7729.6|7742.6|7730.6|7737.2|7725.2|0
1605061500000|2020-11-11 02:25:00|7742.4|7730.4|7738.8|7726.8|7744.2|7732.2|7737.7|7725.7|0
1605061800000|2020-11-11 02:30:00|7739.2|7727.2|7739.8|7727.8|7744.2|7732.2|7737.6|7725.6|0
1605062100000|2020-11-11 02:35:00|7739.7|7727.7|7742.9|7730.9|7744.2|7732.2|7737.6|7725.6|0
1605062400000|2020-11-11 02:40:00|7744.2|7732.2|7756.2|7744.2|7758.3|7746.3|7744.2|7732.2|0
1605062700000|2020-11-11 02:45:00|7756.1|7744.1|7749.7|7737.7|7756.2|7744.2|7747.5|7735.5|0
1605063000000|2020-11-11 02:50:00|7750.1|7738.1|7744.9|7732.9|7750.8|7738.8|7743.8|7731.8|0
1605063300000|2020-11-11 02:55:00|7745|7733|7747.2|7735.2|7747.3|7735.3|7742.7|7730.7|0
1605063600000|2020-11-11 03:00:00|7747.3|7735.3|7752|7740|7754|7742|7747.2|7735.2|0
1605063900000|2020-11-11 03:05:00|7751.6|7739.6|7752.4|7740.4|7752.4|7740.4|7747.7|7735.7|0
1605064200000|2020-11-11 03:10:00|7753.2|7741.2|7754.1|7742.1|7754.6|7742.6|7751.8|7739.8|0
1605064500000|2020-11-11 03:15:00|7754|7742|7758.3|7746.3|7758.3|7746.3|7749.7|7737.7|0
1605064800000|2020-11-11 03:20:00|7757.9|7745.9|7758.3|7746.3|7760.5|7748.5|7756.1|7744.1|0
1605065100000|2020-11-11 03:25:00|7757.5|7745.5|7753.8|7741.8|7760.4|7748.4|7753.8|7741.8|0
1605065400000|2020-11-11 03:30:00|7754.2|7742.2|7742.6|7730.6|7758.1|7746.1|7742.6|7730.6|0
1605065700000|2020-11-11 03:35:00|7742.7|7730.7|7748.4|7736.4|7749.6|7737.6|7740.4|7728.4|0
1605066000000|2020-11-11 03:40:00|7748.5|7736.5|7746.8|7734.8|7753.5|7741.5|7746.8|7734.8|0
1605066300000|2020-11-11 03:45:00|7747.2|7735.2|7744.6|7732.6|7750.1|7738.1|7743.6|7731.6|0
1605066600000|2020-11-11 03:50:00|7744.2|7732.2|7748.2|7736.2|7750.4|7738.4|7742.4|7730.4|0
1605066900000|2020-11-11 03:55:00|7748.1|7736.1|7745.9|7733.9|7750.3|7738.3|7745.8|7733.8|0
1605067200000|2020-11-11 04:00:00|7746.3|7734.3|7742.7|7730.7|7748.1|7736.1|7742.6|7730.6|0
1605067500000|2020-11-11 04:05:00|7742.6|7730.6|7740.5|7728.5|7743.8|7731.8|7739.3|7727.3|0
1605067800000|2020-11-11 04:10:00|7740.4|7728.4|7741.7|7729.7|7741.7|7729.7|7734.9|7722.9|0
1605068100000|2020-11-11 04:15:00|7741.6|7729.6|7740.5|7728.5|7741.7|7729.7|7738.3|7726.3|0
1605068400000|2020-11-11 04:20:00|7740.1|7728.1|7739.4|7727.4|7741.7|7729.7|7739.3|7727.3|0
1605068700000|2020-11-11 04:25:00|7740.2|7728.2|7737|7725|7743.8|7731.8|7737|7725|0
1605069000000|2020-11-11 04:30:00|7737.1|7725.1|7732.5|7720.5|7738.1|7726.1|7731.4|7719.4|0
1605069300000|2020-11-11 04:35:00|7732.9|7720.9|7738|7726|7739.1|7727.1|7732.5|7720.5|0
1605069600000|2020-11-11 04:40:00|7740.1|7728.1|7743.5|7731.5|7743.5|7731.5|7736.9|7724.9|0
1605069900000|2020-11-11 04:45:00|7743.4|7731.4|7745.7|7733.7|7745.7|7733.7|7741.3|7729.3|0
1605070200000|2020-11-11 04:50:00|7745.3|7733.3|7743.4|7731.4|7745.7|7733.7|7741.2|7729.2|0
1605070500000|2020-11-11 04:55:00|7743|7731|7744.6|7732.6|7744.7|7732.7|7741.2|7729.2|0
1605070800000|2020-11-11 05:00:00|7744.7|7732.7|7751.1|7739.1|7751.2|7739.2|7744.5|7732.5|0
1605071100000|2020-11-11 05:05:00|7750.7|7738.7|7749|7737|7750.7|7738.7|7746.8|7734.8|0
1605071400000|2020-11-11 05:10:00|7748.8|7736.8|7748.9|7736.9|7748.9|7736.9|7742.1|7730.1|0
1605071700000|2020-11-11 05:15:00|7748.8|7736.8|7749.3|7737.3|7750.5|7738.5|7746.6|7734.6|0
1605072000000|2020-11-11 05:20:00|7749.4|7737.4|7751.4|7739.4|7751.6|7739.6|7749.2|7737.2|0
1605072300000|2020-11-11 05:25:00|7751.3|7739.3|7750.1|7738.1|7751.3|7739.3|7749.1|7737.1|0
1605072600000|2020-11-11 05:30:00|7750.5|7738.5|7744.5|7732.5|7753.4|7741.4|7742.4|7730.4|0
1605072900000|2020-11-11 05:35:00|7744.6|7732.6|7740.5|7728.5|7744.7|7732.7|7736.2|7724.2|0
1605073200000|2020-11-11 05:40:00|7739.4|7727.4|7742.7|7730.7|7744.9|7732.9|7738.3|7726.3|0
1605073500000|2020-11-11 05:45:00|7742.8|7730.8|7747.1|7735.1|7749.4|7737.4|7742.7|7730.7|0
1605073800000|2020-11-11 05:50:00|7747.2|7735.2|7740.2|7728.2|7749.3|7737.3|7738|7726|0
1605074100000|2020-11-11 05:55:00|7740.1|7728.1|7751.3|7739.3|7751.3|7739.3|7738|7726|0
1605074400000|2020-11-11 06:00:00|7752.1|7740.1|7750.9|7738.9|7753.4|7741.4|7749|7737|0
1605074700000|2020-11-11 06:05:00|7748.8|7736.8|7750.8|7738.8|7753.1|7741.1|7748.7|7736.7|0
1605075000000|2020-11-11 06:10:00|7750|7738|7754.1|7742.1|7754.1|7742.1|7746.5|7734.5|0
1605075300000|2020-11-11 06:15:00|7754.5|7742.5|7751|7739|7755.2|7743.2|7750.9|7738.9|0
1605075600000|2020-11-11 06:20:00|7750.2|7738.2|7751|7739|7753.2|7741.2|7748.8|7736.8|0
1605075900000|2020-11-11 06:25:00|7751.1|7739.1|7754.7|7742.7|7756.8|7744.8|7751.1|7739.1|0
1605076200000|2020-11-11 06:30:00|7754.6|7742.6|7761.2|7749.2|7761.2|7749.2|7754.6|7742.6|0
1605076500000|2020-11-11 06:35:00|7761.3|7749.3|7773.7|7761.7|7773.8|7761.8|7758.6|7746.6|0
1605076800000|2020-11-11 06:40:00|7773.1|7761.1|7771.4|7759.4|7773.6|7761.6|7771.2|7759.2|0
1605077100000|2020-11-11 06:45:00|7772.2|7760.2|7782.9|7770.9|7782.9|7770.9|7772.2|7760.2|0
1605077400000|2020-11-11 06:50:00|7782.8|7770.8|7776.3|7764.3|7782.9|7770.9|7776.2|7764.2|0
1605077700000|2020-11-11 06:55:00|7775.5|7763.5|7771.8|7759.8|7776.3|7764.3|7769.7|7757.7|0
1605078000000|2020-11-11 07:00:00|7770.5|7758.5|7768.5|7763.5|7770.6|7765|7734.5|7729.5|102
1605078300000|2020-11-11 07:05:00|7767.5|7762.5|7794|7789|7794|7789|7765|7760|130
1605078600000|2020-11-11 07:10:00|7794.5|7789.5|7789.5|7784.5|7795.5|7790.5|7788|7783|69
1605078900000|2020-11-11 07:15:00|7790|7785|7791|7786|7799|7794|7790|7785|66
1605079200000|2020-11-11 07:20:00|7790|7785|7794.5|7789.5|7800|7795|7789.5|7784.5|70
1605079500000|2020-11-11 07:25:00|7793.5|7788.5|7783|7778|7801.5|7796.5|7783|7778|83
1605079800000|2020-11-11 07:30:00|7784|7779|7793.5|7788.5|7796.5|7791.5|7781|7776|100
1605080100000|2020-11-11 07:35:00|7793|7788|7791.5|7786.5|7802.5|7797.5|7790|7785|35
1605080400000|2020-11-11 07:40:00|7791|7786|7779.5|7774.5|7795.5|7790.5|7776.5|7771.5|22
1605080700000|2020-11-11 07:45:00|7778.5|7773.5|7775.5|7770.5|7781.5|7776.5|7772|7767|18
1605081000000|2020-11-11 07:50:00|7776|7771|7771|7766|7778.5|7773.5|7767|7762|51
1605081300000|2020-11-11 07:55:00|7771.5|7766.5|7738|7733|7771.5|7766.5|7738|7733|220
1605081600000|2020-11-11 08:00:00|7736.5|7731.5|7804|7799|7806.5|7801.5|7736.5|7731.5|935
1605081900000|2020-11-11 08:05:00|7802.5|7797.5|7793.5|7788.5|7809.5|7804.5|7779|7774|752
1605082200000|2020-11-11 08:10:00|7794|7789|7759.5|7754.5|7800|7795|7756.5|7751.5|404
1605082500000|2020-11-11 08:15:00|7759|7754|7720|7715|7765.5|7760.5|7718|7713|559
1605082800000|2020-11-11 08:20:00|7720.5|7715.5|7724.5|7719.5|7752.5|7747.5|7707.5|7702.5|368
1605083100000|2020-11-11 08:25:00|7725|7720|7723.5|7718.5|7742|7737|7717.5|7712.5|321
1605083400000|2020-11-11 08:30:00|7723|7718|7689|7684|7725|7720|7688.5|7683.5|352
1605083700000|2020-11-11 08:35:00|7689.5|7684.5|7697.5|7692.5|7699.5|7694.5|7680|7675|169
1605084000000|2020-11-11 08:40:00|7695.7|7690.7|7713.7|7708.7|7726.2|7721.2|7695.7|7690.7|236
1605084300000|2020-11-11 08:45:00|7714.2|7709.2|7702.7|7697.7|7717.7|7712.7|7695.2|7690.2|194
1605084600000|2020-11-11 08:50:00|7703.7|7698.7|7689.7|7684.7|7708.7|7703.7|7688.2|7683.2|216
1605084900000|2020-11-11 08:55:00|7690.2|7685.2|7710.2|7705.2|7710.7|7705.7|7687.2|7682.2|249
1605085200000|2020-11-11 09:00:00|7711.2|7706.2|7716.7|7711.7|7729.2|7724.2|7710.2|7705.2|139
1605085500000|2020-11-11 09:05:00|7717.2|7712.2|7700.7|7695.7|7721.7|7716.7|7696.7|7691.7|117
1605085800000|2020-11-11 09:10:00|7701.7|7696.7|7703.2|7698.2|7709.2|7704.2|7691.2|7686.2|125
1605086100000|2020-11-11 09:15:00|7703.7|7698.7|7690.2|7685.2|7709.2|7704.2|7689.2|7684.2|82
1605086400000|2020-11-11 09:20:00|7690.7|7685.7|7715.7|7710.7|7715.7|7710.7|7688.2|7683.2|131
1605086700000|2020-11-11 09:25:00|7715.2|7710.2|7698.2|7693.2|7724.2|7719.2|7698.2|7693.2|325
1605087000000|2020-11-11 09:30:00|7696.7|7691.7|7697.7|7692.7|7705.2|7700.2|7694.2|7689.2|122
1605087300000|2020-11-11 09:35:00|7698.2|7693.2|7714.7|7709.7|7714.7|7709.7|7696.7|7691.7|190
1605087600000|2020-11-11 09:40:00|7715.2|7710.2|7728.7|7723.7|7728.7|7723.7|7712.2|7707.2|84
1605087900000|2020-11-11 09:45:00|7729.2|7724.2|7729.7|7724.7|7737.7|7732.7|7726.7|7721.7|123
1605088200000|2020-11-11 09:50:00|7729.2|7724.2|7724.7|7719.7|7733.7|7728.7|7721.7|7716.7|83
1605088500000|2020-11-11 09:55:00|7725.7|7720.7|7720.7|7715.7|7731.7|7726.7|7716.2|7711.2|80
1605088800000|2020-11-11 10:00:00|7720.2|7715.2|7725.7|7720.7|7731.2|7726.2|7720.2|7715.2|108
1605089100000|2020-11-11 10:05:00|7725.2|7720.2|7725.2|7720.2|7729.2|7724.2|7721.7|7716.7|96
1605089400000|2020-11-11 10:10:00|7723.2|7718.2|7723.2|7718.2|7726.7|7721.7|7714.2|7709.2|232
1605089700000|2020-11-11 10:15:00|7723.7|7718.7|7739.2|7734.2|7742.2|7737.2|7723.7|7718.7|163
1605090000000|2020-11-11 10:20:00|7738.2|7733.2|7745.2|7740.2|7746.7|7741.7|7734.2|7729.2|337
1605090300000|2020-11-11 10:25:00|7744.7|7739.7|7759.7|7754.7|7763.7|7758.7|7739.7|7734.7|206
1605090600000|2020-11-11 10:30:00|7760.2|7755.2|7760.7|7755.7|7762.2|7757.2|7754.2|7749.2|133
1605090900000|2020-11-11 10:35:00|7760.2|7755.2|7753.7|7748.7|7763.7|7758.7|7752.2|7747.2|132
1605091200000|2020-11-11 10:40:00|7753.2|7748.2|7743.2|7738.2|7756.2|7751.2|7742.7|7737.7|144
1605091500000|2020-11-11 10:45:00|7743.7|7738.7|7742.7|7737.7|7747.2|7742.2|7734.7|7729.7|131
1605091800000|2020-11-11 10:50:00|7742.2|7737.2|7748.7|7743.7|7752.2|7747.2|7741.2|7736.2|99
1605092100000|2020-11-11 10:55:00|7749.2|7744.2|7744.7|7739.7|7754.2|7749.2|7744.2|7739.2|105
1605092400000|2020-11-11 11:00:00|7744.2|7739.2|7752.7|7747.7|7762.2|7757.2|7740.7|7735.7|303
1605092700000|2020-11-11 11:05:00|7753.2|7748.2|7747.2|7742.2|7755.7|7750.7|7746.2|7741.2|87
1605093000000|2020-11-11 11:10:00|7746.7|7741.7|7739.7|7734.7|7751.2|7746.2|7739.7|7734.7|68
1605093300000|2020-11-11 11:15:00|7740.2|7735.2|7743.2|7738.2|7751.2|7746.2|7739.7|7734.7|56
1605093600000|2020-11-11 11:20:00|7742.7|7737.7|7739.2|7734.2|7749.2|7744.2|7737.7|7732.7|86
1605093900000|2020-11-11 11:25:00|7738.7|7733.7|7743.7|7738.7|7747.7|7742.7|7736.7|7731.7|58
1605094200000|2020-11-11 11:30:00|7744.2|7739.2|7744.2|7739.2|7750.7|7745.7|7743.2|7738.2|105
1605094500000|2020-11-11 11:35:00|7745.2|7740.2|7755.2|7750.2|7760.7|7755.7|7743.7|7738.7|129
1605094800000|2020-11-11 11:40:00|7754.7|7749.7|7749.2|7744.2|7755.2|7750.2|7739.2|7734.2|71
1605095100000|2020-11-11 11:45:00|7749.7|7744.7|7749.2|7744.2|7753.2|7748.2|7743.7|7738.7|87
1605095400000|2020-11-11 11:50:00|7748.7|7743.7|7747.7|7742.7|7756.7|7751.7|7745.7|7740.7|59
1605095700000|2020-11-11 11:55:00|7747.2|7742.2|7754.2|7749.2|7757.2|7752.2|7747.2|7742.2|73
1605096000000|2020-11-11 12:00:00|7753.7|7748.7|7749.2|7744.2|7755.2|7750.2|7744.2|7739.2|77
1605096300000|2020-11-11 12:05:00|7748.7|7743.7|7746.7|7741.7|7757.2|7752.2|7746.2|7741.2|135
1605096600000|2020-11-11 12:10:00|7747.7|7742.7|7750.7|7745.7|7753.7|7748.7|7746.7|7741.7|65
1605096900000|2020-11-11 12:15:00|7751.2|7746.2|7763.2|7758.2|7766.7|7761.7|7751.2|7746.2|74
1605097200000|2020-11-11 12:20:00|7765.2|7760.2|7766.2|7761.2|7771.2|7766.2|7765.2|7760.2|88
1605097500000|2020-11-11 12:25:00|7766.7|7761.7|7766.2|7761.2|7770.2|7765.2|7765.7|7760.7|66
1605097800000|2020-11-11 12:30:00|7765.7|7760.7|7771.2|7766.2|7771.2|7766.2|7765.7|7760.7|43
1605098100000|2020-11-11 12:35:00|7772.2|7767.2|7778.2|7773.2|7779.2|7774.2|7772.2|7767.2|69
1605098400000|2020-11-11 12:40:00|7775|7770|7777|7772|7781|7776|7775|7770|42
1605098700000|2020-11-11 12:45:00|7776|7771|7782|7777|7783.5|7778.5|7772|7767|106
1605099000000|2020-11-11 12:50:00|7782.5|7777.5|7780.5|7775.5|7788.5|7783.5|7780.5|7775.5|99
1605099300000|2020-11-11 12:55:00|7779.5|7774.5|7779.5|7774.5|7781.5|7776.5|7774.5|7769.5|53
1605099600000|2020-11-11 13:00:00|7779|7774|7790|7785|7790.5|7785.5|7778|7773|159
1605099900000|2020-11-11 13:05:00|7789.5|7784.5|7781|7776|7793.5|7788.5|7773|7768|171
1605100200000|2020-11-11 13:10:00|7781.5|7776.5|7790.5|7785.5|7791.5|7786.5|7781|7776|95
1605100500000|2020-11-11 13:15:00|7790|7785|7786|7781|7796|7791|7781|7776|84
1605100800000|2020-11-11 13:20:00|7786.5|7781.5|7774.5|7769.5|7787|7782|7770.5|7765.5|113
1605101100000|2020-11-11 13:25:00|7775|7770|7764.5|7759.5|7777|7772|7758.5|7753.5|105
1605101400000|2020-11-11 13:30:00|7765|7760|7769.5|7764.5|7769.5|7764.5|7763|7758|73
1605101700000|2020-11-11 13:35:00|7770|7765|7771|7766|7776.5|7771.5|7769|7764|69
1605102000000|2020-11-11 13:40:00|7771.5|7766.5|7770.5|7765.5|7778|7773|7770|7765|103
1605102300000|2020-11-11 13:45:00|7771|7766|7777|7772|7785|7780|7771|7766|193
1605102600000|2020-11-11 13:50:00|7776.5|7771.5|7777|7772|7783|7778|7774.5|7769.5|116
1605102900000|2020-11-11 13:55:00|7776|7771|7776|7771|7779.5|7774.5|7772.5|7767.5|69
1605103200000|2020-11-11 14:00:00|7776.5|7771.5|7787|7782|7788.5|7783.5|7776.5|7771.5|160
1605103500000|2020-11-11 14:05:00|7786.5|7781.5|7784|7779|7790.5|7785.5|7779.5|7774.5|81
1605103800000|2020-11-11 14:10:00|7783.5|7778.5|7793|7788|7795.5|7790.5|7781|7776|106
1605104100000|2020-11-11 14:15:00|7793.5|7788.5|7793.5|7788.5|7795.5|7790.5|7791|7786|121
1605104400000|2020-11-11 14:20:00|7793|7788|7792.5|7787.5|7794|7789|7790|7785|81
1605104700000|2020-11-11 14:25:00|7791.5|7786.5|7788|7783|7791.5|7786.5|7781.5|7776.5|91
1605105000000|2020-11-11 14:30:00|7789|7784|7772|7767|7789|7784|7769.5|7764.5|236
1605105300000|2020-11-11 14:35:00|7771.5|7766.5|7772|7767|7775|7770|7766|7761|176
1605105600000|2020-11-11 14:40:00|7774|7769|7787|7782|7787|7782|7769|7764|151
1605105900000|2020-11-11 14:45:00|7788|7783|7790|7785|7793.5|7788.5|7780|7775|113
1605106200000|2020-11-11 14:50:00|7789.5|7784.5|7791.5|7786.5|7796|7791|7788|7783|118
1605106500000|2020-11-11 14:55:00|7791|7786|7786|7781|7792.5|7787.5|7769.5|7764.5|193
1605106800000|2020-11-11 15:00:00|7787|7782|7792.5|7787.5|7795|7790|7784|7779|155
1605107100000|2020-11-11 15:05:00|7793|7788|7781|7776|7799|7794|7778.5|7773.5|232
1605107400000|2020-11-11 15:10:00|7781.5|7776.5|7792.5|7787.5|7796.5|7791.5|7781.5|7776.5|162
1605107700000|2020-11-11 15:15:00|7791.5|7786.5|7786|7781|7795.5|7790.5|7783.5|7778.5|119
1605108000000|2020-11-11 15:20:00|7787|7782|7777.5|7772.5|7792.5|7787.5|7776|7771|114
1605108300000|2020-11-11 15:25:00|7775.5|7770.5|7793.5|7788.5|7795.5|7790.5|7774.5|7769.5|141
1605108600000|2020-11-11 15:30:00|7795.5|7790.5|7791.5|7786.5|7797|7792|7788.5|7783.5|133
1605108900000|2020-11-11 15:35:00|7792.5|7787.5|7786.5|7781.5|7793|7788|7783|7778|137
1605109200000|2020-11-11 15:40:00|7787|7782|7787|7782|7792.5|7787.5|7783.5|7778.5|111
1605109500000|2020-11-11 15:45:00|7787.5|7782.5|7793.5|7788.5|7794.5|7789.5|7785.5|7780.5|131
1605109800000|2020-11-11 15:50:00|7793|7788|7786|7781|7799.5|7794.5|7783.5|7778.5|145
1605110100000|2020-11-11 15:55:00|7786.5|7781.5|7791.5|7786.5|7793.5|7788.5|7786.5|7781.5|183
1605110400000|2020-11-11 16:00:00|7790.5|7785.5|7785|7780|7795.5|7790.5|7784|7779|210
1605110700000|2020-11-11 16:05:00|7785.5|7780.5|7790.5|7785.5|7791|7786|7783|7778|105
1605111000000|2020-11-11 16:10:00|7791.5|7786.5|7801.5|7796.5|7805.5|7800.5|7790.5|7785.5|210
1605111300000|2020-11-11 16:15:00|7802|7797|7801.5|7796.5|7802.5|7797.5|7797|7792|131
1605111600000|2020-11-11 16:20:00|7802|7797|7796|7791|7803|7798|7795|7790|213
1605111900000|2020-11-11 16:25:00|7798.5|7793.5|7801|7796|7804.5|7799.5|7795.5|7790.5|543
1605112200000|2020-11-11 16:30:00|7801.5|7794.5|7795.5|7788.5|7801.5|7794.5|7790.5|7783.5|513
1605112500000|2020-11-11 16:35:00|7794.5|7787.5|7793.5|7787.5|7799.5|7792.5|7792.5|7785.5|298
1605112800000|2020-11-11 16:40:00|7794.5|7788.5|7801.5|7795.5|7801.5|7795.5|7794.5|7788.5|31
1605113100000|2020-11-11 16:45:00|7800.5|7793.5|7803.5|7796.5|7804.5|7798.5|7799.5|7793.5|29
1605113400000|2020-11-11 16:50:00|7802.5|7795.5|7801.5|7794.5|7803.5|7796.5|7800.5|7793.5|30
1605113700000|2020-11-11 16:55:00|7803.5|7796.5|7800.5|7792.5|7803.5|7796.5|7798.5|7791.5|238
1605114000000|2020-11-11 17:00:00|7799.5|7793.5|7804.5|7796.5|7804.5|7798.5|7799.5|7792.5|22
1605114300000|2020-11-11 17:05:00|7803.5|7797.5|7807.5|7800.5|7808.5|7801.5|7801.5|7794.5|19
1605114600000|2020-11-11 17:10:00|7806.5|7798.5|7801.5|7793.5|7807.5|7801.5|7801.5|7793.5|21
1605114900000|2020-11-11 17:15:00|7800.5|7794.5|7801.5|7793.5|7802.5|7794.5|7799.5|7792.5|7
1605115200000|2020-11-11 17:20:00|7799.5|7792.5|7800.5|7792.5|7801.5|7793.5|7798.5|7791.5|6
1605115500000|2020-11-11 17:25:00|7799.5|7791.5|7799.5|7792.5|7801.5|7794.5|7798.5|7791.5|17
1605115800000|2020-11-11 17:30:00|7800.5|7793.5|7802.5|7794.5|7802.5|7795.5|7800.5|7792.5|2
1605116100000|2020-11-11 17:35:00|7801.5|7793.5|7801.5|7794.5|7804.5|7797.5|7801.5|7793.5|11
1605116400000|2020-11-11 17:40:00|7802.5|7793.5|7802.5|7794.5|7802.5|7795.5|7801.5|7793.5|1
1605116700000|2020-11-11 17:45:00|7803.5|7795.5|7805.5|7798.5|7806.5|7799.5|7803.5|7795.5|15
1605117000000|2020-11-11 17:50:00|7804.5|7797.5|7806.5|7799.5|7806.5|7799.5|7804.5|7796.5|1
1605117300000|2020-11-11 17:55:00|7805.5|7797.5|7804.5|7797.5|7805.5|7798.5|7803.5|7795.5|16
1605117600000|2020-11-11 18:00:00|7805.5|7798.5|7805.5|7797.5|7805.5|7798.5|7804.5|7797.5|9
1605117900000|2020-11-11 18:05:00|7804.5|7795.5|7801.5|7794.5|7804.5|7796.5|7800.5|7793.5|11
1605118200000|2020-11-11 18:10:00|7800.5|7795.5|7800.5|7794.5|7800.5|7795.5|7800.5|7794.5|6
1605118500000|2020-11-11 18:15:00|7801.5|7793.5|7802.5|7795.5|7802.5|7795.5|7800.5|7793.5|27
1605118800000|2020-11-11 18:20:00|7803.5|7796.5|7800.5|7793.5|7805.5|7798.5|7800.5|7793.5|4
1605119100000|2020-11-11 18:25:00|7798.5|7792.5|7799.5|7792.5|7800.5|7793.5|7798.5|7792.5|2
1605119400000|2020-11-11 18:30:00|7800.5|7793.5|7801.5|7793.5|7801.5|7793.5|7800.5|7792.5|5
1605119700000|2020-11-11 18:35:00|7803.5|7794.5|7805.5|7797.5|7805.5|7797.5|7802.5|7794.5|7
1605120000000|2020-11-11 18:40:00|7804.5|7796.5|7801.5|7793.5|7804.5|7797.5|7800.5|7793.5|2
1605120300000|2020-11-11 18:45:00|7800.5|7794.5|7796.5|7788.5|7800.5|7794.5|7795.5|7788.5|12
1605120600000|2020-11-11 18:50:00|7795.5|7787.5|7795.5|7788.5|7798.5|7790.5|7795.5|7787.5|12
1605120900000|2020-11-11 18:55:00|7794.5|7789.5|7793.9|7781.9|7797.5|7789.5|7791|7781.8|18
1605121200000|2020-11-11 19:00:00|7794|7782|7798.4|7786.4|7800.6|7788.6|7793.8|7781.8|0
1605121500000|2020-11-11 19:05:00|7798.3|7786.3|7796.2|7784.2|7800.8|7788.8|7796.2|7784.2|0
1605121800000|2020-11-11 19:10:00|7796.3|7784.3|7795.9|7783.9|7798.6|7786.6|7795.9|7783.9|0
1605122100000|2020-11-11 19:15:00|7795.8|7783.8|7791.4|7779.4|7796.2|7784.2|7791.1|7779.1|0
1605122400000|2020-11-11 19:20:00|7791.5|7779.5|7789.5|7777.5|7796|7784|7789.2|7777.2|0
1605122700000|2020-11-11 19:25:00|7789.6|7777.6|7777.3|7765.3|7791.7|7779.7|7775.9|7763.9|0
1605123000000|2020-11-11 19:30:00|7778.2|7766.2|7775|7763|7781.1|7769.1|7773.1|7761.1|0
1605123300000|2020-11-11 19:35:00|7774.1|7762.1|7772.7|7760.7|7775.4|7763.4|7770.5|7758.5|0
1605123600000|2020-11-11 19:40:00|7772.6|7760.6|7770.4|7758.4|7772.6|7760.6|7765.5|7753.5|0
1605123900000|2020-11-11 19:45:00|7770.5|7758.5|7759.5|7747.5|7771.5|7759.5|7756.3|7744.3|0
1605124200000|2020-11-11 19:50:00|7759.4|7747.4|7759.5|7747.5|7760|7748|7753.4|7741.4|0
1605124500000|2020-11-11 19:55:00|7759.4|7747.4|7769.3|7757.3|7771.6|7759.6|7758.2|7746.2|0
1605124800000|2020-11-11 20:00:00|7769.2|7757.2|7771.3|7759.3|7773.7|7761.7|7768.9|7756.9|0
1605125100000|2020-11-11 20:05:00|7771.2|7759.2|7778.7|7766.7|7778.7|7766.7|7769|7757|0
1605125400000|2020-11-11 20:10:00|7778.6|7766.6|7779.2|7767.2|7780|7768|7774.4|7762.4|0
1605125700000|2020-11-11 20:15:00|7779.1|7767.1|7779.1|7767.1|7779.4|7767.4|7776.8|7764.8|0
1605126000000|2020-11-11 20:20:00|7779|7767|7774.2|7762.2|7779.1|7767.1|7769.7|7757.7|0
1605126300000|2020-11-11 20:25:00|7774.3|7762.3|7772|7760|7778.9|7766.9|7771.9|7759.9|0
1605126600000|2020-11-11 20:30:00|7771.8|7759.8|7788.7|7776.7|7789.3|7777.3|7771.7|7759.7|0
1605126900000|2020-11-11 20:35:00|7788.6|7776.6|7795.3|7783.3|7797.5|7785.5|7786.4|7774.4|0
1605127200000|2020-11-11 20:40:00|7795.4|7783.4|7797.8|7785.8|7800|7788|7793|7781|0
1605127500000|2020-11-11 20:45:00|7799.7|7787.7|7803.5|7791.5|7804.3|7792.3|7797.4|7785.4|0
1605127800000|2020-11-11 20:50:00|7803.6|7791.6|7803.3|7791.3|7806.1|7794.1|7798.1|7786.1|0
1605128100000|2020-11-11 20:55:00|7803.2|7791.2|7810.5|7798.5|7812.7|7800.7|7800.7|7788.7|0
1605128400000|2020-11-11 21:00:00|7810.6|7798.6|7816.2|7804.2|7819.8|7807.8|7809.2|7797.2|0
1605128700000|2020-11-11 21:05:00|7816.1|7804.1|7814.3|7802.3|7817.8|7805.8|7812.8|7800.8|0
1605129000000|2020-11-11 21:10:00|7813.7|7801.7|7816.7|7804.7|7817.5|7805.5|7812.8|7800.8|0
1605129300000|2020-11-11 21:15:00|7816.8|7804.8|7817|7805|7817.2|7805.2|7816.2|7804.2|0
1605129600000|2020-11-11 21:20:00|7817.2|7805.2|7817.8|7805.8|7817.8|7805.8|7817|7805|0
1605129900000|2020-11-11 21:25:00|7818|7806|7818.9|7806.9|7819.1|7807.1|7817.8|7805.8|0
1605130200000|2020-11-11 21:30:00|7818.7|7806.7|7824.5|7812.5|7827.9|7815.9|7816.7|7804.7|0
1605130500000|2020-11-11 21:35:00|7823.6|7811.6|7827|7815|7827.5|7815.5|7823|7811|0
1605130800000|2020-11-11 21:40:00|7827.1|7815.1|7824.7|7812.7|7827.6|7815.6|7824.2|7812.2|0
1605131100000|2020-11-11 21:45:00|7824.3|7812.3|7825.3|7813.3|7825.3|7813.3|7822.2|7810.2|0
1605131400000|2020-11-11 21:50:00|7825.2|7813.2|7825.7|7813.7|7826.6|7814.6|7823.6|7811.6|0
1605131700000|2020-11-11 21:55:00|7825.6|7813.6|7821|7809|7825.6|7813.6|7819.6|7807.6|0
1605132000000|2020-11-11 22:00:00|7820.7|7808.7|7820.8|7808.8|7821.4|7809.4|7820.5|7808.5|0
1605132300000|2020-11-11 22:05:00|7821|7809|7821.7|7809.7|7821.7|7809.7|7820.4|7808.4|0
1605132600000|2020-11-11 22:10:00|7821.5|7809.5|7827|7815|7827.2|7815.2|7821.5|7809.5|0
1605132900000|2020-11-11 22:15:00|7827.8|7815.8|7827.8|7815.8|7828.4|7816.4|7827.2|7815.2|0
1605133200000|2020-11-11 22:20:00|7828|7816|7828|7816|7828|7816|7828|7816|0
1605133500000|2020-11-11 22:25:00|7827.8|7815.8|7828|7816|7828.4|7816.4|7827.6|7815.6|0
1605133800000|2020-11-11 22:30:00|7827.8|7815.8|7827.6|7815.6|7828|7816|7827.6|7815.6|0
1605134100000|2020-11-11 22:35:00|7828|7816|7828|7816|7828.4|7816.4|7828|7816|0
1605134400000|2020-11-11 22:40:00|7828.4|7816.4|7828|7816|7828.4|7816.4|7828|7816|0
1605134700000|2020-11-11 22:45:00|7827.8|7815.8|7828|7816|7828|7816|7827.4|7815.4|0
1605135000000|2020-11-11 22:50:00|7827.8|7815.8|7828.7|7816.7|7829.3|7817.3|7827.6|7815.6|0
1605135300000|2020-11-11 22:55:00|7828.9|7816.9|7828.4|7816.4|7829.3|7817.3|7827.3|7815.3|0
1605135600000|2020-11-11 23:00:00|7827.1|7815.1|7822.8|7810.8|7828.3|7816.3|7817.8|7805.8|0
1605135900000|2020-11-11 23:05:00|7822.6|7810.6|7818|7806|7823.9|7811.9|7817.3|7805.3|0
1605136200000|2020-11-11 23:10:00|7817.9|7805.9|7821.6|7809.6|7823.6|7811.6|7816.9|7804.9|0
1605136500000|2020-11-11 23:15:00|7821.9|7809.9|7819.6|7807.6|7823.2|7811.2|7819|7807|0
1605136800000|2020-11-11 23:20:00|7819.7|7807.7|7823.9|7811.9|7823.9|7811.9|7819.7|7807.7|0
1605137100000|2020-11-11 23:25:00|7824|7812|7823.9|7811.9|7825|7813|7822.7|7810.7|0
1605137400000|2020-11-11 23:30:00|7823.7|7811.7|7827|7815|7827|7815|7823.7|7811.7|0
1605137700000|2020-11-11 23:35:00|7826.8|7814.8|7827|7815|7827|7815|7826.6|7814.6|0
1605138000000|2020-11-11 23:40:00|7826.6|7814.6|7818.3|7806.3|7826.6|7814.6|7816.7|7804.7|0
1605138300000|2020-11-11 23:45:00|7818.2|7806.2|7820.8|7808.8|7821.5|7809.5|7815.3|7803.3|0
1605138600000|2020-11-11 23:50:00|7821|7809|7820.1|7808.1|7821.9|7809.9|7819|7807|0
1605138900000|2020-11-11 23:55:00|7820|7808|7811.1|7799.1|7820|7808|7810.2|7798.2|0
1605139200000|2020-11-12 00:00:00|7810.9|7798.9|7807.8|7795.8|7813.4|7801.4|7806.9|7794.9|0
1605139500000|2020-11-12 00:05:00|7808.2|7796.2|7811.8|7799.8|7812.3|7800.3|7807.3|7795.3|0
1605139800000|2020-11-12 00:10:00|7811.9|7799.9|7811.8|7799.8|7812.9|7800.9|7809.6|7797.6|0
1605140100000|2020-11-12 00:15:00|7811.7|7799.7|7788.9|7776.9|7812|7800|7788.9|7776.9|0
1605140400000|2020-11-12 00:20:00|7789|7777|7786.7|7774.7|7791.1|7779.1|7784.5|7772.5|0
1605140700000|2020-11-12 00:25:00|7787.5|7775.5|7791|7779|7793.1|7781.1|7787.5|7775.5|0
1605141000000|2020-11-12 00:30:00|7791.4|7779.4|7795.3|7783.3|7796.4|7784.4|7790.8|7778.8|0
1605141300000|2020-11-12 00:35:00|7795.4|7783.4|7800|7788|7805.5|7793.5|7793.2|7781.2|0
1605141600000|2020-11-12 00:40:00|7801.1|7789.1|7799|7787|7805.4|7793.4|7798.9|7786.9|0
1605141900000|2020-11-12 00:45:00|7798.9|7786.9|7803.3|7791.3|7803.3|7791.3|7796.6|7784.6|0
1605142200000|2020-11-12 00:50:00|7802.9|7790.9|7798.9|7786.9|7803.3|7791.3|7798.8|7786.8|0
1605142500000|2020-11-12 00:55:00|7798.8|7786.8|7790.2|7778.2|7798.8|7786.8|7787.1|7775.1|0
1605142800000|2020-11-12 01:00:00|7789.2|7777.2|7783.7|7771.7|7791.3|7779.3|7782.6|7770.6|0
1605143100000|2020-11-12 01:05:00|7783.3|7771.3|7786.1|7774.1|7787.1|7775.1|7780.5|7768.5|0
1605143400000|2020-11-12 01:10:00|7786|7774|7785.1|7773.1|7787.3|7775.3|7782.8|7770.8|0
1605143700000|2020-11-12 01:15:00|7785.5|7773.5|7787.2|7775.2|7787.3|7775.3|7783.9|7771.9|0
1605144000000|2020-11-12 01:20:00|7786.8|7774.8|7791.7|7779.7|7793.8|7781.8|7785|7773|0
1605144300000|2020-11-12 01:25:00|7791.6|7779.6|7787.3|7775.3|7792.7|7780.7|7786.1|7774.1|0
1605144600000|2020-11-12 01:30:00|7787.7|7775.7|7780.9|7768.9|7788.4|7776.4|7780.6|7768.6|0
1605144900000|2020-11-12 01:35:00|7780.5|7768.5|7776.4|7764.4|7781|7769|7776.3|7764.3|0
1605145200000|2020-11-12 01:40:00|7776.3|7764.3|7778.5|7766.5|7778.6|7766.6|7776.2|7764.2|0
1605145500000|2020-11-12 01:45:00|7778.6|7766.6|7781.2|7769.2|7783.4|7771.4|7778.5|7766.5|0
1605145800000|2020-11-12 01:50:00|7781.6|7769.6|7777.7|7765.7|7783.4|7771.4|7776.6|7764.6|0
1605146100000|2020-11-12 01:55:00|7778.1|7766.1|7781|7769|7783.2|7771.2|7778.1|7766.1|0
1605146400000|2020-11-12 02:00:00|7783.2|7771.2|7782.1|7770.1|7785.5|7773.5|7781|7769|0
1605146700000|2020-11-12 02:05:00|7782.5|7770.5|7776.7|7764.7|7783.2|7771.2|7776.5|7764.5|0
1605147000000|2020-11-12 02:10:00|7777.5|7765.5|7776.5|7764.5|7781.1|7769.1|7776.5|7764.5|0
1605147300000|2020-11-12 02:15:00|7776.4|7764.4|7771.5|7759.5|7776.5|7764.5|7771.5|7759.5|0
1605147600000|2020-11-12 02:20:00|7771.6|7759.6|7775.9|7763.9|7775.9|7763.9|7769.1|7757.1|0
1605147900000|2020-11-12 02:25:00|7775.8|7763.8|7773.8|7761.8|7778.1|7766.1|7773.8|7761.8|0
1605148200000|2020-11-12 02:30:00|7774.6|7762.6|7777.9|7765.9|7780.3|7768.3|7774.6|7762.6|0
1605148500000|2020-11-12 02:35:00|7778|7766|7777.8|7765.8|7780.1|7768.1|7776.7|7764.7|0
1605148800000|2020-11-12 02:40:00|7777.9|7765.9|7780.1|7768.1|7780.1|7768.1|7776.8|7764.8|0
1605149100000|2020-11-12 02:45:00|7779.7|7767.7|7780|7768|7780|7768|7775.6|7763.6|0
1605149400000|2020-11-12 02:50:00|7780.1|7768.1|7780.1|7768.1|7780.2|7768.2|7777.8|7765.8|0
1605149700000|2020-11-12 02:55:00|7779.7|7767.7|7780.1|7768.1|7780.1|7768.1|7773.3|7761.3|0
1605150000000|2020-11-12 03:00:00|7780|7768|7782.7|7770.7|7782.7|7770.7|7778.1|7766.1|0
1605150300000|2020-11-12 03:05:00|7783.1|7771.1|7778.2|7766.2|7783.8|7771.8|7778.1|7766.1|0
1605150600000|2020-11-12 03:10:00|7778.1|7766.1|7773.7|7761.7|7780.3|7768.3|7773.7|7761.7|0
1605150900000|2020-11-12 03:15:00|7774.1|7762.1|7773.7|7761.7|7778.2|7766.2|7773.7|7761.7|0
1605151200000|2020-11-12 03:20:00|7774.1|7762.1|7769.2|7757.2|7775.9|7763.9|7769.2|7757.2|0
1605151500000|2020-11-12 03:25:00|7769.3|7757.3|7771.4|7759.4|7771.5|7759.5|7769.2|7757.2|0
1605151800000|2020-11-12 03:30:00|7770.6|7758.6|7753.5|7741.5|7770.6|7758.6|7753.5|7741.5|0
1605152100000|2020-11-12 03:35:00|7753.6|7741.6|7749.9|7737.9|7757|7745|7746.5|7734.5|0
1605152400000|2020-11-12 03:40:00|7750|7738|7756.6|7744.6|7756.6|7744.6|7749.9|7737.9|0
1605152700000|2020-11-12 03:45:00|7756.2|7744.2|7756.8|7744.8|7756.9|7744.9|7752.3|7740.3|0
1605153000000|2020-11-12 03:50:00|7756.9|7744.9|7753.6|7741.6|7759.1|7747.1|7752.5|7740.5|0
1605153300000|2020-11-12 03:55:00|7753.2|7741.2|7750.1|7738.1|7754.7|7742.7|7749|7737|0
1605153600000|2020-11-12 04:00:00|7750.5|7738.5|7756.6|7744.6|7758.8|7746.8|7750.1|7738.1|0
1605153900000|2020-11-12 04:05:00|7757.4|7745.4|7756.6|7744.6|7758.8|7746.8|7756.6|7744.6|0
1605154200000|2020-11-12 04:10:00|7756.7|7744.7|7754.3|7742.3|7758.8|7746.8|7754.3|7742.3|0
1605154500000|2020-11-12 04:15:00|7754.4|7742.4|7752.3|7740.3|7756.5|7744.5|7752.2|7740.2|0
1605154800000|2020-11-12 04:20:00|7752.2|7740.2|7754.5|7742.5|7754.6|7742.6|7750.1|7738.1|0
1605155100000|2020-11-12 04:25:00|7755.3|7743.3|7756.6|7744.6|7756.7|7744.7|7754.4|7742.4|0
1605155400000|2020-11-12 04:30:00|7756.7|7744.7|7754.4|7742.4|7758.8|7746.8|7754.4|7742.4|0
1605155700000|2020-11-12 04:35:00|7754.5|7742.5|7756.5|7744.5|7756.6|7744.6|7752.2|7740.2|0
1605156000000|2020-11-12 04:40:00|7757.3|7745.3|7756.5|7744.5|7758.7|7746.7|7754.3|7742.3|0
1605156300000|2020-11-12 04:45:00|7756.6|7744.6|7756.5|7744.5|7758.8|7746.8|7756.4|7744.4|0
1605156600000|2020-11-12 04:50:00|7756.4|7744.4|7749.6|7737.6|7756.4|7744.4|7745.1|7733.1|0
1605156900000|2020-11-12 04:55:00|7749.7|7737.7|7751.4|7739.4|7751.8|7739.8|7748.1|7736.1|0
1605157200000|2020-11-12 05:00:00|7751|7739|7750.4|7738.4|7754.8|7742.8|7749.3|7737.3|0
1605157500000|2020-11-12 05:05:00|7750.5|7738.5|7759.6|7747.6|7761.9|7749.9|7750.5|7738.5|0
1605157800000|2020-11-12 05:10:00|7761.8|7749.8|7766|7754|7766|7754|7759.6|7747.6|0
1605158100000|2020-11-12 05:15:00|7765.6|7753.6|7763.2|7751.2|7766|7754|7763.2|7751.2|0
1605158400000|2020-11-12 05:20:00|7763.1|7751.1|7767.8|7755.8|7767.8|7755.8|7763.1|7751.1|0
1605158700000|2020-11-12 05:25:00|7767.7|7755.7|7779.9|7767.9|7780.9|7768.9|7763.3|7751.3|0
1605159000000|2020-11-12 05:30:00|7780.2|7768.2|7778.7|7766.7|7781|7769|7776.5|7764.5|0
1605159300000|2020-11-12 05:35:00|7778.8|7766.8|7770.1|7758.1|7778.8|7766.8|7766.8|7754.8|0
1605159600000|2020-11-12 05:40:00|7769|7757|7765.7|7753.7|7772.3|7760.3|7765.7|7753.7|0
1605159900000|2020-11-12 05:45:00|7765.6|7753.6|7765.7|7753.7|7767.8|7755.8|7763.3|7751.3|0
1605160200000|2020-11-12 05:50:00|7765.6|7753.6|7769|7757|7770.1|7758.1|7764.5|7752.5|0
1605160500000|2020-11-12 05:55:00|7768.6|7756.6|7772.1|7760.1|7774.3|7762.3|7763.4|7751.4|0
1605160800000|2020-11-12 06:00:00|7772|7760|7776.2|7764.2|7776.5|7764.5|7769.9|7757.9|0
1605161100000|2020-11-12 06:05:00|7775.8|7763.8|7774|7762|7776.2|7764.2|7773.9|7761.9|0
1605161400000|2020-11-12 06:10:00|7773.9|7761.9|7764.1|7752.1|7774|7762|7764.1|7752.1|0
1605161700000|2020-11-12 06:15:00|7762.8|7750.8|7762.9|7750.9|7767.2|7755.2|7760.5|7748.5|0
1605162000000|2020-11-12 06:20:00|7763|7751|7760.5|7748.5|7765.1|7753.1|7760.4|7748.4|0
1605162300000|2020-11-12 06:25:00|7760.6|7748.6|7764.7|7752.7|7764.9|7752.9|7760.5|7748.5|0
1605162600000|2020-11-12 06:30:00|7764.8|7752.8|7771.5|7759.5|7773.7|7761.7|7764.8|7752.8|0
1605162900000|2020-11-12 06:35:00|7771.9|7759.9|7769.1|7757.1|7772.6|7760.6|7766.9|7754.9|0
1605163200000|2020-11-12 06:40:00|7769.2|7757.2|7769.2|7757.2|7771.4|7759.4|7769.1|7757.1|0
1605163500000|2020-11-12 06:45:00|7769.1|7757.1|7771.4|7759.4|7771.6|7759.6|7769.1|7757.1|0
1605163800000|2020-11-12 06:50:00|7771|7759|7769.4|7757.4|7771.4|7759.4|7769.2|7757.2|0
1605164100000|2020-11-12 06:55:00|7769.7|7757.7|7769.2|7757.2|7771.5|7759.5|7769.2|7757.2|0
1605164400000|2020-11-12 07:00:00|7768.6|7756.6|7750.5|7745.5|7769.8|7757.8|7736|7731|58
1605164700000|2020-11-12 07:05:00|7751|7746|7745.5|7740.5|7751|7746|7740.5|7735.5|93
1605165000000|2020-11-12 07:10:00|7745|7740|7743|7738|7749|7744|7735|7730|22
1605165300000|2020-11-12 07:15:00|7742.5|7737.5|7749.5|7744.5|7753.5|7748.5|7742|7737|47
1605165600000|2020-11-12 07:20:00|7749|7744|7748.5|7743.5|7750|7745|7746|7741|5
1605165900000|2020-11-12 07:25:00|7749.5|7744.5|7741|7736|7751|7746|7741|7736|14
1605166200000|2020-11-12 07:30:00|7740.5|7735.5|7733|7728|7741.5|7736.5|7733|7728|39
1605166500000|2020-11-12 07:35:00|7732.5|7727.5|7735|7730|7740.5|7735.5|7729.5|7724.5|20
1605166800000|2020-11-12 07:40:00|7736|7731|7735|7730|7739.5|7734.5|7734.5|7729.5|51
1605167100000|2020-11-12 07:45:00|7734|7729|7721|7716|7736|7731|7720|7715|220
1605167400000|2020-11-12 07:50:00|7721.5|7716.5|7727.5|7722.5|7728|7723|7720.5|7715.5|24
1605167700000|2020-11-12 07:55:00|7729|7724|7720|7715|7731.5|7726.5|7715|7710|111
1605168000000|2020-11-12 08:00:00|7720.5|7715.5|7750|7745|7758|7753|7704|7699|870
1605168300000|2020-11-12 08:05:00|7751|7746|7737|7732|7763|7758|7734.5|7729.5|443
1605168600000|2020-11-12 08:10:00|7741|7736|7751|7746|7761|7756|7738.5|7733.5|282
1605168900000|2020-11-12 08:15:00|7750|7745|7752|7747|7754.5|7749.5|7729|7724|317
1605169200000|2020-11-12 08:20:00|7752.5|7747.5|7745|7740|7760|7755|7735.5|7730.5|198
1605169500000|2020-11-12 08:25:00|7746|7741|7752|7747|7755|7750|7737|7732|240
1605169800000|2020-11-12 08:30:00|7751.5|7746.5|7758|7753|7758|7753|7742.5|7737.5|215
1605170100000|2020-11-12 08:35:00|7758.5|7753.5|7751|7746|7765|7760|7744.5|7739.5|128
1605170400000|2020-11-12 08:40:00|7750.6|7745.6|7739.6|7734.6|7750.6|7745.6|7737.6|7732.6|160
1605170700000|2020-11-12 08:45:00|7740.1|7735.1|7744.6|7739.6|7749.1|7744.1|7730.6|7725.6|194
1605171000000|2020-11-12 08:50:00|7745.1|7740.1|7730.6|7725.6|7748.1|7743.1|7724.1|7719.1|174
1605171300000|2020-11-12 08:55:00|7731.6|7726.6|7728.6|7723.6|7738.1|7733.1|7724.1|7719.1|159
1605171600000|2020-11-12 09:00:00|7729.1|7724.1|7741.6|7736.6|7742.6|7737.6|7725.6|7720.6|135
1605171900000|2020-11-12 09:05:00|7740.6|7735.6|7730.6|7725.6|7745.6|7740.6|7726.6|7721.6|95
1605172200000|2020-11-12 09:10:00|7731.1|7726.1|7721.6|7716.6|7731.6|7726.6|7717.6|7712.6|92
1605172500000|2020-11-12 09:15:00|7722.1|7717.1|7719.6|7714.6|7726.1|7721.1|7715.1|7710.1|85
1605172800000|2020-11-12 09:20:00|7719.1|7714.1|7731.6|7726.6|7732.1|7727.1|7719.1|7714.1|87
1605173100000|2020-11-12 09:25:00|7731.1|7726.1|7727.6|7722.6|7735.6|7730.6|7725.6|7720.6|67
1605173400000|2020-11-12 09:30:00|7728.1|7723.1|7742.6|7737.6|7748.6|7743.6|7728.1|7723.1|129
1605173700000|2020-11-12 09:35:00|7742.1|7737.1|7738.6|7733.6|7747.1|7742.1|7735.1|7730.1|69
1605174000000|2020-11-12 09:40:00|7739.1|7734.1|7752.6|7747.6|7753.1|7748.1|7738.1|7733.1|98
1605174300000|2020-11-12 09:45:00|7752.1|7747.1|7758.1|7753.1|7759.1|7754.1|7741.1|7736.1|139
1605174600000|2020-11-12 09:50:00|7759.1|7754.1|7762.1|7757.1|7763.1|7758.1|7752.6|7747.6|119
1605174900000|2020-11-12 09:55:00|7760.6|7755.6|7761.1|7756.1|7770.1|7765.1|7758.6|7753.6|71
1605175200000|2020-11-12 10:00:00|7761.6|7756.6|7758.6|7753.6|7764.1|7759.1|7756.6|7751.6|125
1605175500000|2020-11-12 10:05:00|7757.6|7752.6|7760.6|7755.6|7765.1|7760.1|7756.1|7751.1|114
1605175800000|2020-11-12 10:10:00|7761.1|7756.1|7760.6|7755.6|7764.1|7759.1|7755.1|7750.1|80
1605176100000|2020-11-12 10:15:00|7760.1|7755.1|7758.1|7753.1|7761.1|7756.1|7755.1|7750.1|83
1605176400000|2020-11-12 10:20:00|7758.6|7753.6|7752.1|7747.1|7760.1|7755.1|7749.6|7744.6|80
1605176700000|2020-11-12 10:25:00|7753.6|7748.6|7756.6|7751.6|7756.6|7751.6|7750.1|7745.1|74
1605177000000|2020-11-12 10:30:00|7756.1|7751.1|7755.1|7750.1|7756.6|7751.6|7749.6|7744.6|46
1605177300000|2020-11-12 10:35:00|7754.6|7749.6|7762.6|7757.6|7763.1|7758.1|7747.6|7742.6|102
1605177600000|2020-11-12 10:40:00|7762.1|7757.1|7765.1|7760.1|7767.1|7762.1|7758.1|7753.1|86
1605177900000|2020-11-12 10:45:00|7765.6|7760.6|7759.6|7754.6|7767.6|7762.6|7757.6|7752.6|72
1605178200000|2020-11-12 10:50:00|7758.1|7753.1|7758.1|7753.1|7761.1|7756.1|7754.1|7749.1|55
1605178500000|2020-11-12 10:55:00|7757.6|7752.6|7760.1|7755.1|7765.6|7760.6|7757.6|7752.6|64
1605178800000|2020-11-12 11:00:00|7760.6|7755.6|7757.6|7752.6|7762.1|7757.1|7756.1|7751.1|74
1605179100000|2020-11-12 11:05:00|7756.1|7751.1|7763.1|7758.1|7766.6|7761.6|7750.6|7745.6|160
1605179400000|2020-11-12 11:10:00|7762.6|7757.6|7771.6|7766.6|7776.1|7771.1|7761.6|7756.6|90
1605179700000|2020-11-12 11:15:00|7771.1|7766.1|7766.6|7761.6|7775.1|7770.1|7766.1|7761.1|68
1605180000000|2020-11-12 11:20:00|7766.1|7761.1|7764.6|7759.6|7767.1|7762.1|7760.1|7755.1|83
1605180300000|2020-11-12 11:25:00|7763.6|7758.6|7750.1|7745.1|7764.1|7759.1|7748.6|7743.6|147
1605180600000|2020-11-12 11:30:00|7750.6|7745.6|7753.6|7748.6|7753.6|7748.6|7747.6|7742.6|75
1605180900000|2020-11-12 11:35:00|7754.1|7749.1|7756.6|7751.6|7758.6|7753.6|7750.6|7745.6|69
1605181200000|2020-11-12 11:40:00|7757.1|7752.1|7751.1|7746.1|7758.6|7753.6|7749.1|7744.1|107
1605181500000|2020-11-12 11:45:00|7750.6|7745.6|7757.6|7752.6|7764.1|7759.1|7750.6|7745.6|72
1605181800000|2020-11-12 11:50:00|7758.6|7753.6|7768.1|7763.1|7773.1|7768.1|7758.1|7753.1|204
1605182100000|2020-11-12 11:55:00|7767.6|7762.6|7755.1|7750.1|7767.6|7762.6|7754.6|7749.6|98
1605182400000|2020-11-12 12:00:00|7754.1|7749.1|7745.6|7740.6|7754.6|7749.6|7741.1|7736.1|95
1605182700000|2020-11-12 12:05:00|7745.1|7740.1|7730.6|7725.6|7747.1|7742.1|7729.1|7724.1|167
1605183000000|2020-11-12 12:10:00|7730.1|7725.1|7723.1|7718.1|7731.6|7726.6|7722.1|7717.1|131
1605183300000|2020-11-12 12:15:00|7722.1|7717.1|7726.6|7721.6|7728.1|7723.1|7717.1|7712.1|161
1605183600000|2020-11-12 12:20:00|7726.1|7721.1|7739.1|7734.1|7741.1|7736.1|7726.1|7721.1|127
1605183900000|2020-11-12 12:25:00|7738.6|7733.6|7733.1|7728.1|7743.1|7738.1|7733.1|7728.1|59
1605184200000|2020-11-12 12:30:00|7732.6|7727.6|7720.1|7715.1|7735.1|7730.1|7720.1|7715.1|111
1605184500000|2020-11-12 12:35:00|7719.6|7714.6|7733.1|7728.1|7734.6|7729.6|7719.6|7714.6|165
1605184800000|2020-11-12 12:40:00|7734.4|7729.4|7733.9|7728.9|7737.4|7732.4|7729.4|7724.4|53
1605185100000|2020-11-12 12:45:00|7734.4|7729.4|7733.4|7728.4|7736.9|7731.9|7731.4|7726.4|75
1605185400000|2020-11-12 12:50:00|7732.9|7727.9|7707.9|7702.9|7733.4|7728.4|7705.4|7700.4|257
1605185700000|2020-11-12 12:55:00|7707.4|7702.4|7693.9|7688.9|7711.4|7706.4|7690.9|7685.9|222
1605186000000|2020-11-12 13:00:00|7694.9|7689.9|7708.4|7703.4|7709.4|7704.4|7691.9|7686.9|228
1605186300000|2020-11-12 13:05:00|7709.4|7704.4|7704.9|7699.9|7712.9|7707.9|7701.4|7696.4|311
1605186600000|2020-11-12 13:10:00|7705.4|7700.4|7692.4|7687.4|7705.4|7700.4|7688.4|7683.4|79
1605186900000|2020-11-12 13:15:00|7692.9|7687.9|7693.4|7688.4|7700.4|7695.4|7692.9|7687.9|98
1605187200000|2020-11-12 13:20:00|7695.4|7690.4|7702.4|7697.4|7705.9|7700.9|7695.4|7690.4|197
1605187500000|2020-11-12 13:25:00|7702.9|7697.9|7704.4|7699.4|7706.4|7701.4|7700.9|7695.9|237
1605187800000|2020-11-12 13:30:00|7702.9|7697.9|7711.4|7706.4|7711.4|7706.4|7701.9|7696.9|199
1605188100000|2020-11-12 13:35:00|7711.9|7706.9|7713.4|7708.4|7713.4|7708.4|7704.9|7699.9|78
1605188400000|2020-11-12 13:40:00|7713.9|7708.9|7714.4|7709.4|7718.9|7713.9|7712.4|7707.4|107
1605188700000|2020-11-12 13:45:00|7715.9|7710.9|7706.4|7701.4|7716.4|7711.4|7705.4|7700.4|88
1605189000000|2020-11-12 13:50:00|7706.9|7701.9|7705.9|7700.9|7711.4|7706.4|7702.9|7697.9|98
1605189300000|2020-11-12 13:55:00|7706.4|7701.4|7719.4|7714.4|7719.4|7714.4|7706.4|7701.4|67
1605189600000|2020-11-12 14:00:00|7719.9|7714.9|7704.4|7699.4|7722.4|7717.4|7703.9|7698.9|98
1605189900000|2020-11-12 14:05:00|7703.4|7698.4|7702.9|7697.9|7705.9|7700.9|7698.4|7693.4|129
1605190200000|2020-11-12 14:10:00|7702.4|7697.4|7720.4|7715.4|7723.4|7718.4|7700.4|7695.4|83
1605190500000|2020-11-12 14:15:00|7720.9|7715.9|7716.9|7711.9|7726.9|7721.9|7709.4|7704.4|135
1605190800000|2020-11-12 14:20:00|7717.4|7712.4|7723.4|7718.4|7731.4|7726.4|7717.4|7712.4|84
1605191100000|2020-11-12 14:25:00|7723.9|7718.9|7730.4|7725.4|7731.4|7726.4|7723.9|7718.9|87
1605191400000|2020-11-12 14:30:00|7728.4|7723.4|7715.4|7710.4|7728.9|7723.9|7709.4|7704.4|150
1605191700000|2020-11-12 14:35:00|7714.9|7709.9|7718.9|7713.9|7726.4|7721.4|7711.4|7706.4|211
1605192000000|2020-11-12 14:40:00|7718.4|7713.4|7719.4|7714.4|7721.4|7716.4|7711.4|7706.4|130
1605192300000|2020-11-12 14:45:00|7720.4|7715.4|7713.4|7708.4|7726.9|7721.9|7713.4|7708.4|142
1605192600000|2020-11-12 14:50:00|7715.4|7710.4|7726.4|7721.4|7726.9|7721.9|7707.4|7702.4|224
1605192900000|2020-11-12 14:55:00|7724.4|7719.4|7729.4|7724.4|7729.4|7724.4|7713.4|7708.4|189
1605193200000|2020-11-12 15:00:00|7728.9|7723.9|7721.4|7716.4|7729.9|7724.9|7721.4|7716.4|228
1605193500000|2020-11-12 15:05:00|7722.4|7717.4|7735.9|7730.9|7736.4|7731.4|7720.9|7715.9|161
1605193800000|2020-11-12 15:10:00|7736.8|7731.8|7739.3|7734.3|7739.3|7734.3|7727.8|7722.8|184
1605194100000|2020-11-12 15:15:00|7738.8|7733.8|7741.3|7736.3|7742.8|7737.8|7732.8|7727.8|193
1605194400000|2020-11-12 15:20:00|7741.8|7736.8|7730.3|7725.3|7742.3|7737.3|7729.8|7724.8|125
1605194700000|2020-11-12 15:25:00|7732.3|7727.3|7733.3|7728.3|7735.8|7730.8|7724.8|7719.8|116
1605195000000|2020-11-12 15:30:00|7734.3|7729.3|7738.3|7733.3|7743.8|7738.8|7733.3|7728.3|168
1605195300000|2020-11-12 15:35:00|7737.8|7732.8|7743.8|7738.8|7743.8|7738.8|7735.3|7730.3|100
1605195600000|2020-11-12 15:40:00|7743.3|7738.3|7749.3|7744.3|7750.8|7745.8|7737.3|7732.3|192
1605195900000|2020-11-12 15:45:00|7749.8|7744.8|7741.3|7736.3|7750.3|7745.3|7738.8|7733.8|182
1605196200000|2020-11-12 15:50:00|7741.8|7736.8|7747.8|7742.8|7750.3|7745.3|7741.8|7736.8|111
1605196500000|2020-11-12 15:55:00|7748.3|7743.3|7740.3|7735.3|7748.8|7743.8|7740.3|7735.3|129
1605196800000|2020-11-12 16:00:00|7739.8|7734.8|7731.3|7726.3|7739.8|7734.8|7726.3|7721.3|197
1605197100000|2020-11-12 16:05:00|7731.8|7726.8|7738.8|7733.8|7739.8|7734.8|7729.3|7724.3|206
1605197400000|2020-11-12 16:10:00|7739.3|7734.3|7731.3|7726.3|7739.3|7734.3|7727.8|7722.8|191
1605197700000|2020-11-12 16:15:00|7732.8|7727.8|7736.8|7731.8|7737.8|7732.8|7731.3|7726.3|175
1605198000000|2020-11-12 16:20:00|7737.3|7732.3|7742.3|7737.3|7742.8|7737.8|7734.8|7729.8|357
1605198300000|2020-11-12 16:25:00|7741.8|7736.8|7734.3|7729.3|7743.3|7738.3|7733.3|7728.3|583
1605198600000|2020-11-12 16:30:00|7735.3|7728.3|7728.3|7720.3|7735.3|7728.3|7717.3|7711.3|754
1605198900000|2020-11-12 16:35:00|7727.3|7719.3|7720.3|7712.3|7730.3|7723.3|7719.3|7712.3|159
1605199200000|2020-11-12 16:40:00|7719.3|7710.3|7718.3|7711.3|7720.3|7712.3|7713.3|7706.3|63
1605199500000|2020-11-12 16:45:00|7719.3|7710.3|7722.3|7715.3|7724.3|7717.3|7718.3|7710.3|21
1605199800000|2020-11-12 16:50:00|7724.3|7717.3|7726.3|7718.3|7731.3|7724.3|7722.3|7715.3|45
1605200100000|2020-11-12 16:55:00|7725.3|7720.3|7729.3|7722.3|7733.3|7726.3|7725.3|7718.3|73
1605200400000|2020-11-12 17:00:00|7732.3|7721.3|7727.3|7720.3|7732.3|7725.3|7727.3|7720.3|14
1605200700000|2020-11-12 17:05:00|7729.3|7721.3|7736.3|7729.3|7737.3|7730.3|7726.3|7720.3|12
1605201000000|2020-11-12 17:10:00|7735.3|7728.3|7733.3|7725.3|7735.3|7728.3|7726.3|7719.3|7
1605201300000|2020-11-12 17:15:00|7734.3|7726.3|7729.3|7721.3|7734.3|7727.3|7729.3|7721.3|12
1605201600000|2020-11-12 17:20:00|7728.3|7720.3|7726.3|7718.3|7728.3|7722.3|7724.3|7717.3|56
1605201900000|2020-11-12 17:25:00|7725.3|7717.3|7713.3|7705.3|7725.3|7717.3|7710.3|7704.3|67
1605202200000|2020-11-12 17:30:00|7715.3|7708.3|7714.3|7707.3|7718.3|7711.3|7710.3|7703.3|11
1605202500000|2020-11-12 17:35:00|7715.3|7708.3|7702.3|7695.3|7716.3|7708.3|7702.3|7694.3|29
1605202800000|2020-11-12 17:40:00|7701.3|7696.3|7694.3|7687.3|7703.3|7696.3|7693.3|7686.3|16
1605203100000|2020-11-12 17:45:00|7695.3|7688.3|7680.3|7672.3|7695.3|7689.3|7680.3|7672.3|67
1605203400000|2020-11-12 17:50:00|7681.3|7673.3|7684.3|7676.3|7684.3|7677.3|7672.3|7664.3|48
1605203700000|2020-11-12 17:55:00|7685.3|7677.3|7687.3|7679.3|7688.3|7681.3|7683.3|7676.3|10
1605204000000|2020-11-12 18:00:00|7685.3|7677.3|7686.3|7678.3|7687.3|7680.3|7680.3|7671.3|13
1605204300000|2020-11-12 18:05:00|7685.3|7679.3|7682.3|7674.3|7686.3|7679.3|7679.3|7671.3|14
1605204600000|2020-11-12 18:10:00|7681.3|7675.3|7682.3|7674.3|7682.3|7675.3|7673.3|7665.3|14
1605204900000|2020-11-12 18:15:00|7680.3|7672.3|7679.3|7671.3|7684.3|7676.3|7670.3|7660.3|36
1605205200000|2020-11-12 18:20:00|7678.3|7670.3|7674.3|7666.3|7687.3|7678.3|7672.3|7665.3|22
1605205500000|2020-11-12 18:25:00|7673.3|7665.3|7675.3|7667.3|7680.3|7672.3|7672.3|7664.3|17
1605205800000|2020-11-12 18:30:00|7674.3|7666.3|7685.3|7677.3|7688.3|7680.3|7670.3|7662.3|12
1605206100000|2020-11-12 18:35:00|7684.3|7676.3|7684.3|7676.3|7685.3|7678.3|7680.3|7672.3|28
1605206400000|2020-11-12 18:40:00|7683.3|7675.3|7683.3|7674.3|7685.3|7678.3|7680.3|7672.3|10
1605206700000|2020-11-12 18:45:00|7682.3|7673.3|7675.3|7666.3|7683.3|7674.3|7673.3|7665.3|16
1605207000000|2020-11-12 18:50:00|7674.3|7662.3|7680.3|7671.3|7683.3|7673.3|7671.3|7662.3|25
1605207300000|2020-11-12 18:55:00|7681.3|7672.3|7682.4|7670.4|7686.3|7674.3|7678.3|7670.3|18
1605207600000|2020-11-12 19:00:00|7682.5|7670.5|7687.3|7675.3|7690.8|7678.8|7682.2|7670.2|0
1605207900000|2020-11-12 19:05:00|7687.4|7675.4|7675.7|7663.7|7689.5|7677.5|7673.9|7661.9|0
1605208200000|2020-11-12 19:10:00|7675.6|7663.6|7674.1|7662.1|7680|7668|7673.1|7661.1|0
1605208500000|2020-11-12 19:15:00|7673.2|7661.2|7671|7659|7675.3|7663.3|7670.6|7658.6|0
1605208800000|2020-11-12 19:20:00|7671.1|7659.1|7671.3|7659.3|7677.9|7665.9|7668.5|7656.5|0
1605209100000|2020-11-12 19:25:00|7671.2|7659.2|7671.6|7659.6|7678|7666|7671.1|7659.1|0
1605209400000|2020-11-12 19:30:00|7671.5|7659.5|7674.3|7662.3|7683.2|7671.2|7666.9|7654.9|150
1605209700000|2020-11-12 19:35:00|7674.2|7662.2|7671.9|7659.9|7676.5|7664.5|7669.7|7657.7|0
1605210000000|2020-11-12 19:40:00|7672|7660|7659.9|7647.9|7672|7660|7657.9|7645.9|0
1605210300000|2020-11-12 19:45:00|7659.6|7647.6|7661.9|7649.9|7664.7|7652.7|7657.7|7645.7|0
1605210600000|2020-11-12 19:50:00|7662|7650|7662.2|7650.2|7667.1|7655.1|7657.7|7645.7|0
1605210900000|2020-11-12 19:55:00|7661.2|7649.2|7661.1|7649.1|7667.9|7655.9|7660.8|7648.8|0
1605211200000|2020-11-12 20:00:00|7661|7649|7652|7640|7663.5|7651.5|7651.8|7639.8|0
1605211500000|2020-11-12 20:05:00|7651.9|7639.9|7654.6|7642.6|7656.8|7644.8|7649.6|7637.6|0
1605211800000|2020-11-12 20:10:00|7654.7|7642.7|7657.8|7645.8|7659.9|7647.9|7652.6|7640.6|0
1605212100000|2020-11-12 20:15:00|7657.7|7645.7|7674.4|7662.4|7678.9|7666.9|7655.4|7643.4|0
1605212400000|2020-11-12 20:20:00|7674.5|7662.5|7674.4|7662.4|7676.7|7664.7|7671.8|7659.8|0
1605212700000|2020-11-12 20:25:00|7674.3|7662.3|7664.9|7652.9|7676.7|7664.7|7662.8|7650.8|0
1605213000000|2020-11-12 20:30:00|7664.8|7652.8|7660.5|7648.5|7665|7653|7655.2|7643.2|0
1605213300000|2020-11-12 20:35:00|7660.3|7648.3|7667.4|7655.4|7669.5|7657.5|7653.8|7641.8|0
1605213600000|2020-11-12 20:40:00|7667.5|7655.5|7670|7658|7674.8|7662.8|7666|7654|0
1605213900000|2020-11-12 20:45:00|7669.9|7657.9|7668.1|7656.1|7672.3|7660.3|7658.4|7646.4|0
1605214200000|2020-11-12 20:50:00|7668.4|7656.4|7680.1|7668.1|7682.3|7670.3|7668|7656|0
1605214500000|2020-11-12 20:55:00|7680|7668|7679.7|7667.7|7682.2|7670.2|7673.9|7661.9|0
1605214800000|2020-11-12 21:00:00|7679.6|7667.6|7683.3|7671.3|7686.4|7674.4|7677.8|7665.8|0
1605215100000|2020-11-12 21:05:00|7683.4|7671.4|7687.5|7675.5|7690.8|7678.8|7683.3|7671.3|0
1605215400000|2020-11-12 21:10:00|7687.6|7675.6|7686.6|7674.6|7696.1|7684.1|7684.6|7672.6|0
1605215700000|2020-11-12 21:15:00|7685.2|7673.2|7685|7673|7686.8|7674.8|7684.6|7672.6|0
1605216000000|2020-11-12 21:20:00|7684.8|7672.8|7685.9|7673.9|7686.3|7674.3|7684.6|7672.6|0
1605216300000|2020-11-12 21:25:00|7685.7|7673.7|7687.2|7675.2|7687.9|7675.9|7685.4|7673.4|0
1605216600000|2020-11-12 21:30:00|7687.3|7675.3|7695.8|7683.8|7702.6|7690.6|7685.2|7673.2|0
1605216900000|2020-11-12 21:35:00|7695.4|7683.4|7691.3|7679.3|7699.6|7687.6|7690.4|7678.4|0
1605217200000|2020-11-12 21:40:00|7690.9|7678.9|7686.1|7674.1|7695.8|7683.8|7685.2|7673.2|0
1605217500000|2020-11-12 21:45:00|7685.7|7673.7|7688.1|7676.1|7688.6|7676.6|7684.3|7672.3|0
1605217800000|2020-11-12 21:50:00|7688.2|7676.2|7689.7|7677.7|7690.6|7678.6|7688.1|7676.1|0
1605218100000|2020-11-12 21:55:00|7689|7677|7686.7|7674.7|7690.1|7678.1|7685.2|7673.2|0
1605218400000|2020-11-12 22:00:00|7686.9|7674.9|7685.9|7673.9|7687.2|7675.2|7685.7|7673.7|0
1605218700000|2020-11-12 22:05:00|7686.1|7674.1|7686.5|7674.5|7686.5|7674.5|7685.7|7673.7|0
1605219000000|2020-11-12 22:10:00|7686.3|7674.3|7686.3|7674.3|7686.3|7674.3|7686.3|7674.3|0
1605219300000|2020-11-12 22:15:00|7686.5|7674.5|7685.3|7673.3|7686.5|7674.5|7685|7673|0
1605219600000|2020-11-12 22:20:00|7685.5|7673.5|7685|7673|7685.5|7673.5|7685|7673|0
1605219900000|2020-11-12 22:25:00|7684.8|7672.8|7684.7|7672.7|7684.9|7672.9|7684.7|7672.7|0
1605220200000|2020-11-12 22:30:00|7684.9|7672.9|7684.8|7672.8|7685|7673|7684.4|7672.4|0
1605220500000|2020-11-12 22:35:00|7685|7673|7684.6|7672.6|7685.2|7673.2|7684.4|7672.4|0
1605220800000|2020-11-12 22:40:00|7684.8|7672.8|7684.8|7672.8|7685|7673|7684.2|7672.2|0
1605221100000|2020-11-12 22:45:00|7685|7673|7685|7673|7685|7673|7684.8|7672.8|0
1605221700000|2020-11-12 22:55:00|7685.8|7673.8|7685.4|7673.4|7686.6|7674.6|7685.4|7673.4|0
1605222000000|2020-11-12 23:00:00|7685.3|7673.3|7677.8|7665.8|7685.6|7673.6|7677.8|7665.8|0
1605222300000|2020-11-12 23:05:00|7678|7666|7679|7667|7681.3|7669.3|7678|7666|0
1605222600000|2020-11-12 23:10:00|7679.2|7667.2|7671.8|7659.8|7679.5|7667.5|7671.2|7659.2|0
1605222900000|2020-11-12 23:15:00|7671.9|7659.9|7671.5|7659.5|7672.9|7660.9|7668|7656|0
1605223200000|2020-11-12 23:20:00|7671.6|7659.6|7672.6|7660.6|7673.8|7661.8|7671.5|7659.5|0
1605223500000|2020-11-12 23:25:00|7672.7|7660.7|7674.9|7662.9|7676.5|7664.5|7672.7|7660.7|0
1605223800000|2020-11-12 23:30:00|7675|7663|7677.4|7665.4|7677.8|7665.8|7674.4|7662.4|0
1605224100000|2020-11-12 23:35:00|7677.6|7665.6|7674.3|7662.3|7682.2|7670.2|7673.4|7661.4|0
1605224400000|2020-11-12 23:40:00|7674.8|7662.8|7679.9|7667.9|7680.1|7668.1|7674.3|7662.3|0
1605224700000|2020-11-12 23:45:00|7679.7|7667.7|7679.8|7667.8|7682.8|7670.8|7679|7667|0
1605225000000|2020-11-12 23:50:00|7679.9|7667.9|7676.9|7664.9|7680.3|7668.3|7674.9|7662.9|0
1605225300000|2020-11-12 23:55:00|7677.1|7665.1|7674.9|7662.9|7678.7|7666.7|7672.9|7660.9|0
1605225600000|2020-11-13 00:00:00|7675|7663|7677.1|7665.1|7679.2|7667.2|7673.3|7661.3|0
1605225900000|2020-11-13 00:05:00|7677.2|7665.2|7680.3|7668.3|7681.2|7669.2|7676|7664|0
1605226200000|2020-11-13 00:10:00|7680.5|7668.5|7686.9|7674.9|7686.9|7674.9|7679.8|7667.8|0
1605226500000|2020-11-13 00:15:00|7687.1|7675.1|7679|7667|7687.7|7675.7|7679|7667|0
1605226800000|2020-11-13 00:20:00|7679.4|7667.4|7689.8|7677.8|7692|7680|7679.4|7667.4|0
1605227100000|2020-11-13 00:25:00|7689.9|7677.9|7687.7|7675.7|7689.9|7677.9|7687.6|7675.6|0
1605227400000|2020-11-13 00:30:00|7687.6|7675.6|7685.3|7673.3|7687.7|7675.7|7685.3|7673.3|0
1605227700000|2020-11-13 00:35:00|7684.9|7672.9|7676.7|7664.7|7684.9|7672.9|7674.3|7662.3|0
1605228000000|2020-11-13 00:40:00|7676.6|7664.6|7670.1|7658.1|7677.8|7665.8|7670.1|7658.1|0
1605228300000|2020-11-13 00:45:00|7670.2|7658.2|7667.2|7655.2|7672.3|7660.3|7665|7653|0
1605228600000|2020-11-13 00:50:00|7667.6|7655.6|7661.8|7649.8|7668.3|7656.3|7660.8|7648.8|0
1605228900000|2020-11-13 00:55:00|7662.2|7650.2|7660.6|7648.6|7669.4|7657.4|7660.6|7648.6|0
1605229200000|2020-11-13 01:00:00|7660.7|7648.7|7667.3|7655.3|7669.5|7657.5|7660.7|7648.7|0
1605229500000|2020-11-13 01:05:00|7667.2|7655.2|7669.4|7657.4|7669.5|7657.5|7665.1|7653.1|0
1605229800000|2020-11-13 01:10:00|7669.5|7657.5|7673.8|7661.8|7673.8|7661.8|7667.3|7655.3|0
1605230100000|2020-11-13 01:15:00|7673|7661|7671.4|7659.4|7676|7664|7671.3|7659.3|0
1605230400000|2020-11-13 01:20:00|7672.2|7660.2|7665.9|7653.9|7673.6|7661.6|7663.6|7651.6|0
1605230700000|2020-11-13 01:25:00|7665.5|7653.5|7664.7|7652.7|7669.2|7657.2|7664.7|7652.7|0
1605231000000|2020-11-13 01:30:00|7664.8|7652.8|7658.1|7646.1|7664.8|7652.8|7658|7646|0
1605231300000|2020-11-13 01:35:00|7658|7646|7658|7646|7662.4|7650.4|7655.7|7643.7|0
1605231600000|2020-11-13 01:40:00|7657.2|7645.2|7660.3|7648.3|7662.5|7650.5|7655.8|7643.8|0
1605231900000|2020-11-13 01:45:00|7659.9|7647.9|7662.5|7650.5|7664.7|7652.7|7658.1|7646.1|0
1605232200000|2020-11-13 01:50:00|7661.7|7649.7|7656.7|7644.7|7662.4|7650.4|7655.5|7643.5|0
1605232500000|2020-11-13 01:55:00|7655.6|7643.6|7654.5|7642.5|7655.7|7643.7|7651.2|7639.2|0
1605232800000|2020-11-13 02:00:00|7654.1|7642.1|7647|7635|7655.7|7643.7|7646.8|7634.8|0
1605233100000|2020-11-13 02:05:00|7646.6|7634.6|7649.1|7637.1|7651.3|7639.3|7645.9|7633.9|0
1605233400000|2020-11-13 02:10:00|7649|7637|7655.6|7643.6|7655.6|7643.6|7649|7637|0
1605233700000|2020-11-13 02:15:00|7655.7|7643.7|7655.6|7643.6|7657.7|7645.7|7655.5|7643.5|0
1605234000000|2020-11-13 02:20:00|7655.5|7643.5|7651.1|7639.1|7657.8|7645.8|7651.1|7639.1|0
1605234300000|2020-11-13 02:25:00|7651.9|7639.9|7653.7|7641.7|7655.9|7643.9|7649.2|7637.2|0
1605234600000|2020-11-13 02:30:00|7653.3|7641.3|7660.3|7648.3|7660.3|7648.3|7647.1|7635.1|0
1605234900000|2020-11-13 02:35:00|7660.2|7648.2|7662.5|7650.5|7663.6|7651.6|7660.2|7648.2|0
1605235200000|2020-11-13 02:40:00|7662.4|7650.4|7662.5|7650.5|7664.7|7652.7|7662.4|7650.4|0
1605235500000|2020-11-13 02:45:00|7662.9|7650.9|7664.7|7652.7|7666.8|7654.8|7662.4|7650.4|0
1605235800000|2020-11-13 02:50:00|7664.6|7652.6|7669.1|7657.1|7669.1|7657.1|7662.5|7650.5|0
1605236100000|2020-11-13 02:55:00|7669.5|7657.5|7666.9|7654.9|7671.3|7659.3|7666.9|7654.9|0
1605236400000|2020-11-13 03:00:00|7667|7655|7669.1|7657.1|7670.2|7658.2|7666.9|7654.9|0
1605236700000|2020-11-13 03:05:00|7668.7|7656.7|7669.2|7657.2|7671.4|7659.4|7668|7656|0
1605237000000|2020-11-13 03:10:00|7670|7658|7666.9|7654.9|7671.4|7659.4|7666.9|7654.9|0
1605237300000|2020-11-13 03:15:00|7667|7655|7662.6|7650.6|7668|7656|7662.6|7650.6|0
1605237600000|2020-11-13 03:20:00|7664.7|7652.7|7664.7|7652.7|7664.7|7652.7|7662.5|7650.5|0
1605237900000|2020-11-13 03:25:00|7663.9|7651.9|7662.6|7650.6|7663.9|7651.9|7662.5|7650.5|0
1605238200000|2020-11-13 03:30:00|7662.5|7650.5|7662.5|7650.5|7664.7|7652.7|7660.4|7648.4|0
1605238500000|2020-11-13 03:35:00|7662.6|7650.6|7664.8|7652.8|7667|7655|7662.5|7650.5|0
1605238800000|2020-11-13 03:40:00|7664.9|7652.9|7664.8|7652.8|7667.1|7655.1|7664.8|7652.8|0
1605239100000|2020-11-13 03:45:00|7665.6|7653.6|7669.3|7657.3|7669.3|7657.3|7664.9|7652.9|0
1605239400000|2020-11-13 03:50:00|7668.9|7656.9|7671.4|7659.4|7673.6|7661.6|7668.2|7656.2|0
1605239700000|2020-11-13 03:55:00|7671.3|7659.3|7666.9|7654.9|7671.3|7659.3|7666.9|7654.9|0
1605240000000|2020-11-13 04:00:00|7667|7655|7669.2|7657.2|7671.3|7659.3|7667|7655|0
1605240300000|2020-11-13 04:05:00|7668.8|7656.8|7664.9|7652.9|7669.2|7657.2|7664.8|7652.8|0
1605240600000|2020-11-13 04:10:00|7665.3|7653.3|7664.8|7652.8|7666|7654|7663.7|7651.7|0
1605240900000|2020-11-13 04:15:00|7664.9|7652.9|7667|7655|7667|7655|7664.8|7652.8|0
1605241200000|2020-11-13 04:20:00|7666.9|7654.9|7664.8|7652.8|7667|7655|7664.7|7652.7|0
1605241500000|2020-11-13 04:25:00|7664.9|7652.9|7667|7655|7667.1|7655.1|7664.8|7652.8|0
1605241800000|2020-11-13 04:30:00|7667.1|7655.1|7671.7|7659.7|7675.9|7663.9|7667|7655|0
1605242100000|2020-11-13 04:35:00|7671.8|7659.8|7678.3|7666.3|7678.4|7666.4|7671.8|7659.8|0
1605242400000|2020-11-13 04:40:00|7678.4|7666.4|7678.4|7666.4|7678.4|7666.4|7676.1|7664.1|0
1605242700000|2020-11-13 04:45:00|7678.3|7666.3|7680.5|7668.5|7680.6|7668.6|7678.3|7666.3|0
1605243000000|2020-11-13 04:50:00|7679.7|7667.7|7687|7675|7689.1|7677.1|7678.3|7666.3|0
1605243300000|2020-11-13 04:55:00|7687.8|7675.8|7684.8|7672.8|7689.1|7677.1|7684.7|7672.7|0
1605243600000|2020-11-13 05:00:00|7684.7|7672.7|7682.5|7670.5|7686.8|7674.8|7682.4|7670.4|0
1605243900000|2020-11-13 05:05:00|7682.4|7670.4|7682.5|7670.5|7684.6|7672.6|7682.4|7670.4|0
1605244200000|2020-11-13 05:10:00|7682.4|7670.4|7682.4|7670.4|7684.5|7672.5|7682.3|7670.3|0
1605244500000|2020-11-13 05:15:00|7682.3|7670.3|7684.7|7672.7|7686.8|7674.8|7682.3|7670.3|0
1605244800000|2020-11-13 05:20:00|7684.6|7672.6|7682.2|7670.2|7684.7|7672.7|7682.2|7670.2|0
1605245100000|2020-11-13 05:25:00|7681.4|7669.4|7682.3|7670.3|7682.3|7670.3|7677.8|7665.8|0
1605245400000|2020-11-13 05:30:00|7681.5|7669.5|7673.7|7661.7|7681.5|7669.5|7671.4|7659.4|0
1605245700000|2020-11-13 05:35:00|7673.6|7661.6|7672.5|7660.5|7675.8|7663.8|7671.5|7659.5|0
1605246000000|2020-11-13 05:40:00|7672.9|7660.9|7678|7666|7680.1|7668.1|7672.9|7660.9|0
1605246300000|2020-11-13 05:45:00|7678.4|7666.4|7680.2|7668.2|7682.4|7670.4|7678|7666|0
1605246600000|2020-11-13 05:50:00|7680.6|7668.6|7682.5|7670.5|7684.6|7672.6|7680.2|7668.2|0
1605246900000|2020-11-13 05:55:00|7682.9|7670.9|7681.3|7669.3|7684.6|7672.6|7680.3|7668.3|0
1605247200000|2020-11-13 06:00:00|7681.7|7669.7|7689.1|7677.1|7689.1|7677.1|7680.2|7668.2|0
1605247500000|2020-11-13 06:05:00|7688.7|7676.7|7684.8|7672.8|7689.1|7677.1|7682.6|7670.6|0
1605247800000|2020-11-13 06:10:00|7685.2|7673.2|7686.7|7674.7|7691.2|7679.2|7685.2|7673.2|0
1605248100000|2020-11-13 06:15:00|7687.5|7675.5|7686.7|7674.7|7688.8|7676.8|7684.5|7672.5|0
1605248400000|2020-11-13 06:20:00|7687.1|7675.1|7691.5|7679.5|7691.5|7679.5|7684.5|7672.5|0
1605248700000|2020-11-13 06:25:00|7691.9|7679.9|7688.9|7676.9|7692.6|7680.6|7688.8|7676.8|0
1605249000000|2020-11-13 06:30:00|7688.8|7676.8|7688.8|7676.8|7688.9|7676.9|7688.8|7676.8|0
1605249300000|2020-11-13 06:35:00|7688.9|7676.9|7695.5|7683.5|7699.8|7687.8|7688.8|7676.8|0
1605249600000|2020-11-13 06:40:00|7695.1|7683.1|7698.1|7686.1|7700.3|7688.3|7694.4|7682.4|0
1605249900000|2020-11-13 06:45:00|7698.9|7686.9|7695.9|7683.9|7700.3|7688.3|7695.9|7683.9|0
1605250200000|2020-11-13 06:50:00|7695.8|7683.8|7691.5|7679.5|7695.8|7683.8|7689.3|7677.3|0
1605250500000|2020-11-13 06:55:00|7691.6|7679.6|7693.7|7681.7|7695.8|7683.8|7691.5|7679.5|0
1605250800000|2020-11-13 07:00:00|7693.1|7681.1|7684.3|7679.3|7700.3|7695.3|7680.8|7675.8|59
1605251100000|2020-11-13 07:05:00|7683.8|7678.8|7676.8|7671.8|7683.8|7678.8|7671.3|7666.3|24
1605251400000|2020-11-13 07:10:00|7675.8|7670.8|7671.8|7666.8|7675.8|7670.8|7669.3|7664.3|27
1605251700000|2020-11-13 07:15:00|7671.3|7666.3|7679.3|7674.3|7683.3|7678.3|7668.3|7663.3|22
1605252000000|2020-11-13 07:20:00|7680.3|7675.3|7685.3|7680.3|7689.3|7684.3|7680.3|7675.3|16
1605252300000|2020-11-13 07:25:00|7685.8|7680.8|7678.3|7673.3|7685.8|7680.8|7678.3|7673.3|6
1605252600000|2020-11-13 07:30:00|7677.8|7672.8|7679.3|7674.3|7686.3|7681.3|7674.3|7669.3|5
1605252900000|2020-11-13 07:35:00|7678.8|7673.8|7678.8|7673.8|7679.8|7674.8|7673.8|7668.8|28
1605253200000|2020-11-13 07:40:00|7679.8|7674.8|7676.8|7671.8|7680.8|7675.8|7673.8|7668.8|20
1605253500000|2020-11-13 07:45:00|7677.8|7672.8|7682.3|7677.3|7682.3|7677.3|7675.8|7670.8|10
1605253800000|2020-11-13 07:50:00|7682.8|7677.8|7683.8|7678.8|7687.8|7682.8|7682.8|7677.8|4
1605254100000|2020-11-13 07:55:00|7683.3|7678.3|7694.8|7689.8|7695.3|7690.3|7676.3|7671.3|29
1605254400000|2020-11-13 08:00:00|7695.8|7690.8|7712.8|7707.8|7729.8|7724.8|7689.8|7684.8|319
1605254700000|2020-11-13 08:05:00|7713.3|7708.3|7716.8|7711.8|7726.8|7721.8|7707.8|7702.8|186
1605255000000|2020-11-13 08:10:00|7716.3|7711.3|7733.8|7728.8|7738.8|7733.8|7715.8|7710.8|185
1605255300000|2020-11-13 08:15:00|7733.3|7728.3|7736.8|7731.8|7743.3|7738.3|7723.8|7718.8|168
1605255600000|2020-11-13 08:20:00|7735.8|7730.8|7743.8|7738.8|7749.3|7744.3|7735.8|7730.8|97
1605255900000|2020-11-13 08:25:00|7743.3|7738.3|7753.3|7748.3|7753.3|7748.3|7738.8|7733.8|211
1605256200000|2020-11-13 08:30:00|7752.3|7747.3|7761.8|7756.8|7763.3|7758.3|7746.8|7741.8|103
1605256500000|2020-11-13 08:35:00|7762.3|7757.3|7763.8|7758.8|7766.8|7761.8|7754.3|7749.3|79
1605256800000|2020-11-13 08:40:00|7764|7759|7755.5|7750.5|7766.5|7761.5|7754.5|7749.5|82
1605257100000|2020-11-13 08:45:00|7757.5|7752.5|7758|7753|7762|7757|7753.5|7748.5|107
1605257400000|2020-11-13 08:50:00|7758.5|7753.5|7750|7745|7762|7757|7747.5|7742.5|79
1605257700000|2020-11-13 08:55:00|7750.5|7745.5|7758|7753|7761.5|7756.5|7750|7745|83
1605258000000|2020-11-13 09:00:00|7759|7754|7768|7763|7769.5|7764.5|7757|7752|76
1605258300000|2020-11-13 09:05:00|7769|7764|7769|7764|7772.5|7767.5|7764.5|7759.5|50
1605258600000|2020-11-13 09:10:00|7769.5|7764.5|7765.5|7760.5|7770.5|7765.5|7764|7759|32
1605258900000|2020-11-13 09:15:00|7766|7761|7776|7771|7780.5|7775.5|7764.5|7759.5|106
1605259200000|2020-11-13 09:20:00|7776.5|7771.5|7776|7771|7786|7781|7774.5|7769.5|85
1605259500000|2020-11-13 09:25:00|7775.5|7770.5|7778.5|7773.5|7780.5|7775.5|7775|7770|61
1605259800000|2020-11-13 09:30:00|7779.5|7774.5|7785.5|7780.5|7792.5|7787.5|7779.5|7774.5|125
1605260100000|2020-11-13 09:35:00|7784.5|7779.5|7783.5|7778.5|7787|7782|7783.5|7778.5|41
1605260400000|2020-11-13 09:40:00|7784.5|7779.5|7790.5|7785.5|7798.5|7793.5|7778.5|7773.5|213
1605260700000|2020-11-13 09:45:00|7790|7785|7796|7791|7796.5|7791.5|7784|7779|117
1605261000000|2020-11-13 09:50:00|7796.5|7791.5|7795|7790|7798.5|7793.5|7790|7785|95
1605261300000|2020-11-13 09:55:00|7794.5|7789.5|7799.5|7794.5|7801|7796|7793.5|7788.5|78
1605261600000|2020-11-13 10:00:00|7799|7794|7802|7797|7807|7802|7798|7793|105
1605261900000|2020-11-13 10:05:00|7802.5|7797.5|7802|7797|7806.5|7801.5|7800.5|7795.5|73
1605262200000|2020-11-13 10:10:00|7802.5|7797.5|7788.5|7783.5|7802.5|7797.5|7788|7783|64
1605262500000|2020-11-13 10:15:00|7789|7784|7802.5|7797.5|7804.5|7799.5|7788.5|7783.5|105
1605262800000|2020-11-13 10:20:00|7802|7797|7803.5|7798.5|7804.5|7799.5|7794|7789|370
1605263100000|2020-11-13 10:25:00|7803|7798|7796.5|7791.5|7808.5|7803.5|7796.5|7791.5|46
1605263400000|2020-11-13 10:30:00|7798|7793|7799|7794|7799.5|7794.5|7792.5|7787.5|45
1605263700000|2020-11-13 10:35:00|7798.5|7793.5|7805.5|7800.5|7805.5|7800.5|7794|7789|67
1605264000000|2020-11-13 10:40:00|7804.5|7799.5|7808|7803|7810|7805|7802.5|7797.5|46
1605264300000|2020-11-13 10:45:00|7808.5|7803.5|7816.5|7811.5|7817.5|7812.5|7808.5|7803.5|108
1605264600000|2020-11-13 10:50:00|7817.5|7812.5|7823|7818|7826|7821|7817|7812|119
1605264900000|2020-11-13 10:55:00|7823.5|7818.5|7820.5|7815.5|7823.5|7818.5|7814.5|7809.5|71
1605265200000|2020-11-13 11:00:00|7821|7816|7792|7787|7822.5|7817.5|7790|7785|93
1605265500000|2020-11-13 11:05:00|7792.5|7787.5|7798|7793|7800|7795|7789.5|7784.5|48
1605265800000|2020-11-13 11:10:00|7797.5|7792.5|7792.5|7787.5|7803.5|7798.5|7790|7785|38
1605266100000|2020-11-13 11:15:00|7793|7788|7791|7786|7793.5|7788.5|7786|7781|49
1605266400000|2020-11-13 11:20:00|7791.5|7786.5|7776|7771|7794.5|7789.5|7775.5|7770.5|93
1605266700000|2020-11-13 11:25:00|7775.5|7770.5|7777.5|7772.5|7783|7778|7773.5|7768.5|43
1605267000000|2020-11-13 11:30:00|7776|7771|7793|7788|7797|7792|7775.5|7770.5|68
1605267300000|2020-11-13 11:35:00|7792.5|7787.5|7784.5|7779.5|7792.5|7787.5|7784.5|7779.5|48
1605267600000|2020-11-13 11:40:00|7785|7780|7787|7782|7794.5|7789.5|7784|7779|36
1605267900000|2020-11-13 11:45:00|7787.5|7782.5|7786.5|7781.5|7791.5|7786.5|7784.5|7779.5|209
1605268200000|2020-11-13 11:50:00|7787|7782|7782|7777|7790.5|7785.5|7781.5|7776.5|145
1605268500000|2020-11-13 11:55:00|7782.5|7777.5|7794.5|7789.5|7795|7790|7781|7776|42
1605268800000|2020-11-13 12:00:00|7794|7789|7785|7780|7797|7792|7784.5|7779.5|33
1605269100000|2020-11-13 12:05:00|7785.5|7780.5|7779|7774|7786|7781|7779|7774|31
1605269400000|2020-11-13 12:10:00|7778.5|7773.5|7775.5|7770.5|7781|7776|7771.5|7766.5|36
1605269700000|2020-11-13 12:15:00|7775|7770|7778.5|7773.5|7781.5|7776.5|7772.5|7767.5|64
1605270000000|2020-11-13 12:20:00|7779|7774|7772.5|7767.5|7779|7774|7767.5|7762.5|47
1605270300000|2020-11-13 12:25:00|7772|7767|7777.5|7772.5|7778.5|7773.5|7768|7763|34
1605270600000|2020-11-13 12:30:00|7778|7773|7788.5|7783.5|7789|7784|7776|7771|63
1605270900000|2020-11-13 12:35:00|7789|7784|7781.5|7776.5|7790|7785|7780.5|7775.5|54
1605271200000|2020-11-13 12:40:00|7781|7776|7775|7770|7781.5|7776.5|7775|7770|35
1605271500000|2020-11-13 12:45:00|7774.5|7769.5|7772|7767|7775|7770|7770|7765|35
1605271800000|2020-11-13 12:50:00|7774|7769|7766.5|7761.5|7776|7771|7764.5|7759.5|56
1605272100000|2020-11-13 12:55:00|7767.5|7762.5|7760.5|7755.5|7768|7763|7760.5|7755.5|58
1605272400000|2020-11-13 13:00:00|7760|7755|7753.5|7748.5|7765|7760|7752|7747|114
1605272700000|2020-11-13 13:05:00|7754|7749|7757|7752|7757|7752|7750.5|7745.5|93
1605273000000|2020-11-13 13:10:00|7756.5|7751.5|7752.5|7747.5|7758|7753|7747.5|7742.5|104
1605273300000|2020-11-13 13:15:00|7752|7747|7754|7749|7755|7750|7751|7746|53
1605273600000|2020-11-13 13:20:00|7755|7750|7752.5|7747.5|7756|7751|7750|7745|160
1605273900000|2020-11-13 13:25:00|7753|7748|7753.5|7748.5|7755.5|7750.5|7748.5|7743.5|32
1605274200000|2020-11-13 13:30:00|7754|7749|7771|7766|7771.5|7766.5|7754|7749|54
1605274500000|2020-11-13 13:35:00|7771.5|7766.5|7766.5|7761.5|7772|7767|7765|7760|56
1605274800000|2020-11-13 13:40:00|7767|7762|7769.5|7764.5|7771|7766|7765|7760|57
1605275100000|2020-11-13 13:45:00|7769|7764|7770.5|7765.5|7774.5|7769.5|7767.5|7762.5|37
1605275400000|2020-11-13 13:50:00|7771|7766|7776|7771|7776|7771|7769.5|7764.5|270
1605275700000|2020-11-13 13:55:00|7776.5|7771.5|7781.5|7776.5|7781.5|7776.5|7773|7768|93
1605276000000|2020-11-13 14:00:00|7781|7776|7768|7763|7782|7777|7768|7763|102
1605276300000|2020-11-13 14:05:00|7767.5|7762.5|7761.5|7756.5|7768|7763|7757.5|7752.5|107
1605276600000|2020-11-13 14:10:00|7762|7757|7758|7753|7763|7758|7755.5|7750.5|33
1605276900000|2020-11-13 14:15:00|7759.5|7754.5|7762|7757|7763|7758|7757|7752|49
1605277200000|2020-11-13 14:20:00|7763|7758|7756.5|7751.5|7764|7759|7754.5|7749.5|79
1605277500000|2020-11-13 14:25:00|7757|7752|7755|7750|7758.5|7753.5|7754|7749|50
1605277800000|2020-11-13 14:30:00|7756|7751|7770.5|7765.5|7770.5|7765.5|7755.5|7750.5|103
1605278100000|2020-11-13 14:35:00|7772|7767|7776.5|7771.5|7777.5|7772.5|7768.5|7763.5|117
1605278400000|2020-11-13 14:40:00|7777|7772|7777|7772|7779|7774|7774.5|7769.5|230
1605278700000|2020-11-13 14:45:00|7777.5|7772.5|7788|7783|7788.5|7783.5|7777.5|7772.5|76
1605279000000|2020-11-13 14:50:00|7789|7784|7794.5|7789.5|7794.5|7789.5|7786.5|7781.5|135
1605279300000|2020-11-13 14:55:00|7795|7790|7796|7791|7799|7794|7793.5|7788.5|126
1605279600000|2020-11-13 15:00:00|7797.5|7792.5|7781|7776|7799.5|7794.5|7778|7773|141
1605279900000|2020-11-13 15:05:00|7782|7777|7796.5|7791.5|7798|7793|7782|7777|246
1605280200000|2020-11-13 15:10:00|7796.7|7791.7|7793.2|7788.2|7797.7|7792.7|7790.2|7785.2|206
1605280500000|2020-11-13 15:15:00|7793.7|7788.7|7787.7|7782.7|7794.2|7789.2|7784.2|7779.2|199
1605280800000|2020-11-13 15:20:00|7788.7|7783.7|7793.2|7788.2|7795.2|7790.2|7787.2|7782.2|203
1605281100000|2020-11-13 15:25:00|7793.7|7788.7|7799.7|7794.7|7800.7|7795.7|7789.7|7784.7|232
1605281400000|2020-11-13 15:30:00|7799.2|7794.2|7804.2|7799.2|7804.7|7799.7|7795.2|7790.2|161
1605281700000|2020-11-13 15:35:00|7805.2|7800.2|7801.7|7796.7|7806.2|7801.2|7798.7|7793.7|171
1605282000000|2020-11-13 15:40:00|7802.2|7797.2|7804.7|7799.7|7809.2|7804.2|7801.2|7796.2|694
1605282300000|2020-11-13 15:45:00|7804.2|7799.2|7801.7|7796.7|7804.2|7799.2|7797.7|7792.7|102
1605282600000|2020-11-13 15:50:00|7802.2|7797.2|7798.7|7793.7|7804.2|7799.2|7796.7|7791.7|50
1605282900000|2020-11-13 15:55:00|7798.2|7793.2|7791.2|7786.2|7798.2|7793.2|7785.2|7780.2|95
1605283200000|2020-11-13 16:00:00|7791.7|7786.7|7803.2|7798.2|7805.2|7800.2|7791.2|7786.2|88
1605283500000|2020-11-13 16:05:00|7804.2|7799.2|7806.2|7801.2|7807.7|7802.7|7800.2|7795.2|79
1605283800000|2020-11-13 16:10:00|7808.2|7803.2|7804.2|7799.2|7809.7|7804.7|7803.2|7798.2|127
1605284100000|2020-11-13 16:15:00|7804.7|7799.7|7807.7|7802.7|7810.2|7805.2|7801.2|7796.2|90
1605284400000|2020-11-13 16:20:00|7808.2|7803.2|7801.7|7796.7|7810.2|7805.2|7801.7|7796.7|214
1605284700000|2020-11-13 16:25:00|7801.2|7796.2|7803.2|7798.2|7807.7|7802.7|7796.2|7791.2|457
1605285000000|2020-11-13 16:30:00|7804.2|7797.2|7788.2|7781.2|7804.2|7797.2|7783.2|7777.2|600
1605285300000|2020-11-13 16:35:00|7787.2|7780.2|7784.2|7777.2|7791.2|7784.2|7783.2|7776.2|132
1605285600000|2020-11-13 16:40:00|7785.2|7778.2|7791.2|7784.2|7797.2|7789.2|7784.2|7777.2|33
1605285900000|2020-11-13 16:45:00|7792.2|7785.2|7799.2|7792.2|7800.2|7793.2|7790.2|7785.2|21
1605286200000|2020-11-13 16:50:00|7798.2|7793.2|7799.2|7792.2|7801.2|7794.2|7797.2|7789.2|12
1605286500000|2020-11-13 16:55:00|7798.2|7791.2|7802.2|7795.2|7804.2|7798.2|7798.2|7790.2|17
1605286800000|2020-11-13 17:00:00|7803.2|7793.2|7803.2|7796.2|7805.2|7798.2|7800.2|7793.2|12
1605287100000|2020-11-13 17:05:00|7804.2|7797.2|7798.2|7791.2|7804.2|7798.2|7798.2|7791.2|26
1605287400000|2020-11-13 17:10:00|7799.2|7792.2|7805.2|7798.2|7806.2|7799.2|7799.2|7792.2|10
1605287700000|2020-11-13 17:15:00|7804.2|7797.2|7806.2|7799.2|7806.2|7799.2|7802.2|7795.2|17
1605288000000|2020-11-13 17:20:00|7805.2|7798.2|7806.2|7799.2|7806.2|7799.2|7803.2|7796.2|14
1605288300000|2020-11-13 17:25:00|7807.2|7800.2|7808.2|7800.2|7810.2|7803.2|7807.2|7800.2|18
1605288600000|2020-11-13 17:30:00|7807.2|7801.2|7812.2|7804.2|7812.2|7804.2|7806.2|7799.2|10
1605288900000|2020-11-13 17:35:00|7811.2|7805.2|7815.2|7808.2|7815.2|7808.2|7811.2|7805.2|5
1605289200000|2020-11-13 17:40:00|7817.2|7809.2|7813.2|7807.2|7817.2|7811.2|7813.2|7807.2|26
1605289500000|2020-11-13 17:45:00|7814.2|7806.2|7808.2|7801.2|7814.2|7806.2|7808.2|7800.2|16
1605289800000|2020-11-13 17:50:00|7809.2|7802.2|7814.2|7807.2|7814.2|7807.2|7809.2|7802.2|15
1605290100000|2020-11-13 17:55:00|7813.2|7806.2|7815.2|7807.2|7816.2|7810.2|7812.2|7805.2|37
1605290400000|2020-11-13 18:00:00|7817.2|7808.2|7813.2|7805.2|7817.2|7809.2|7809.2|7802.2|11
1605290700000|2020-11-13 18:05:00|7812.2|7806.2|7822.2|7814.2|7823.2|7815.2|7812.2|7806.2|51
1605291000000|2020-11-13 18:10:00|7823.2|7815.2|7823.2|7815.2|7826.2|7820.2|7821.2|7814.2|28
1605291300000|2020-11-13 18:15:00|7822.2|7814.2|7825.2|7818.2|7825.2|7818.2|7821.2|7814.2|11
1605291600000|2020-11-13 18:20:00|7823.2|7819.2|7821.2|7814.2|7825.2|7819.2|7819.2|7810.2|29
1605291900000|2020-11-13 18:25:00|7820.2|7812.2|7821.2|7813.2|7825.2|7817.2|7818.2|7811.2|33
1605292200000|2020-11-13 18:30:00|7819.2|7814.2|7817.2|7809.2|7821.2|7814.2|7815.2|7809.2|17
1605292500000|2020-11-13 18:35:00|7819.2|7811.2|7821.2|7813.2|7821.2|7813.2|7816.2|7809.2|9
1605292800000|2020-11-13 18:40:00|7819.2|7810.2|7821.2|7814.2|7821.2|7814.2|7818.2|7810.2|7
1605293100000|2020-11-13 18:45:00|7822.2|7815.2|7822.2|7815.2|7825.2|7819.2|7821.2|7813.2|30
1605293400000|2020-11-13 18:50:00|7824.2|7816.2|7823.2|7816.2|7824.2|7816.2|7822.2|7816.2|14
1605293700000|2020-11-13 18:55:00|7822.2|7814.2|7826.9|7814.9|7826.9|7819.2|7821.2|7814.2|23
1605294000000|2020-11-13 19:00:00|7824.9|7812.9|7827.3|7815.3|7827.9|7815.9|7824.8|7812.8|0
1605294300000|2020-11-13 19:05:00|7827.4|7815.4|7832.6|7820.6|7832.6|7820.6|7827.2|7815.2|0
1605294600000|2020-11-13 19:10:00|7832.5|7820.5|7825.7|7813.7|7832.6|7820.6|7825.6|7813.6|0
1605294900000|2020-11-13 19:15:00|7825.6|7813.6|7830.5|7818.5|7830.5|7818.5|7823.2|7811.2|0
1605295200000|2020-11-13 19:20:00|7830.6|7818.6|7834.3|7822.3|7839.7|7827.7|7830.6|7818.6|0
1605295500000|2020-11-13 19:25:00|7834.4|7822.4|7831.3|7819.3|7834.4|7822.4|7828.9|7816.9|0
1605295800000|2020-11-13 19:30:00|7831.4|7819.4|7829|7817|7833.7|7821.7|7829|7817|0
1605296100000|2020-11-13 19:35:00|7829.1|7817.1|7833.6|7821.6|7833.9|7821.9|7829|7817|0
1605296400000|2020-11-13 19:40:00|7833.5|7821.5|7830.5|7818.5|7834.5|7822.5|7830.3|7818.3|0
1605296700000|2020-11-13 19:45:00|7831.4|7819.4|7825.7|7813.7|7832.6|7820.6|7825.6|7813.6|0
1605297000000|2020-11-13 19:50:00|7825.8|7813.8|7830.3|7818.3|7830.4|7818.4|7825.8|7813.8|0
1605297300000|2020-11-13 19:55:00|7830.2|7818.2|7841.2|7829.2|7843.5|7831.5|7830.2|7818.2|0
1605297600000|2020-11-13 20:00:00|7841.1|7829.1|7832.4|7820.4|7841.4|7829.4|7831.4|7819.4|0
1605297900000|2020-11-13 20:05:00|7833.4|7821.4|7835.3|7823.3|7835.6|7823.6|7831|7819|0
1605298200000|2020-11-13 20:10:00|7835.4|7823.4|7835.3|7823.3|7836.3|7824.3|7830.4|7818.4|0
1605298500000|2020-11-13 20:15:00|7835.4|7823.4|7827|7815|7837.6|7825.6|7824|7812|0
1605298800000|2020-11-13 20:20:00|7827.1|7815.1|7827|7815|7829.2|7817.2|7826.6|7814.6|0
1605299100000|2020-11-13 20:25:00|7827.1|7815.1|7831.8|7819.8|7833.9|7821.9|7827|7815|0
1605299400000|2020-11-13 20:30:00|7831.7|7819.7|7841|7829|7841.3|7829.3|7831.4|7819.4|0
1605299700000|2020-11-13 20:35:00|7840.9|7828.9|7845.8|7833.8|7846|7834|7840.9|7828.9|0
1605300000000|2020-11-13 20:40:00|7845.9|7833.9|7852.8|7840.8|7852.9|7840.9|7845.7|7833.7|0
1605300300000|2020-11-13 20:45:00|7850.9|7838.9|7850|7838|7853.3|7841.3|7847.3|7835.3|0
1605300600000|2020-11-13 20:50:00|7850.3|7838.3|7838.1|7826.1|7852.5|7840.5|7836.3|7824.3|0
1605300900000|2020-11-13 20:55:00|7838.2|7826.2|7842|7830|7846.2|7834.2|7833.1|7821.1|0
1605301200000|2020-11-13 21:00:00|7843|7831|7843.6|7831.6|7846|7834|7836.3|7824.3|0
1605301500000|2020-11-13 21:05:00|7844.7|7832.7|7841.7|7829.7|7844.7|7832.7|7841.7|7829.7|0
1605301800000|2020-11-13 21:10:00|7841.8|7829.8|7840.6|7828.6|7843.1|7831.1|7839|7827|0
1605302100000|2020-11-13 21:15:00|7840.5|7828.5|7842.2|7830.2|7842.6|7830.6|7840.3|7828.3|0
1605302400000|2020-11-13 21:20:00|7842.6|7830.6|7843.8|7831.8|7844|7832|7842.6|7830.6|0
1605302700000|2020-11-13 21:25:00|7844|7832|7843.4|7831.4|7844.4|7832.4|7842.6|7830.6|0
1605303000000|2020-11-13 21:30:00|7843.3|7831.3|7841.9|7829.9|7844.5|7832.5|7838.5|7826.5|0
1605303300000|2020-11-13 21:35:00|7842.3|7830.3|7843.4|7831.4|7843.9|7831.9|7839.8|7827.8|0
1605303600000|2020-11-13 21:40:00|7842.8|7830.8|7841.9|7829.9|7843.4|7831.4|7839.8|7827.8|0
1605303900000|2020-11-13 21:45:00|7841.8|7829.8|7843.4|7831.4|7845.7|7833.7|7841.4|7829.4|0
1605304200000|2020-11-13 21:50:00|7842.8|7830.8|7844.1|7832.1|7844.6|7832.6|7842.8|7830.8|0
1605304500000|2020-11-13 21:55:00|7844|7832|7841.6|7829.6|7844.1|7832.1|7839.8|7827.8|0
1605304800000|2020-11-13 22:00:00|7842|7830|7842|7830|7842|7830|7842|7830|0
1605481200000|2020-11-15 23:00:00|7864.1|7852.1|7871.1|7859.1|7873.4|7861.4|7864.1|7852.1|0
1605481500000|2020-11-15 23:05:00|7871.2|7859.2|7875.3|7863.3|7879.4|7867.4|7871.2|7859.2|0
1605481800000|2020-11-15 23:10:00|7875.4|7863.4|7884.4|7872.4|7885.3|7873.3|7875|7863|0
1605482100000|2020-11-15 23:15:00|7884.8|7872.8|7885.1|7873.1|7889.8|7877.8|7881.9|7869.9|0
1605482400000|2020-11-15 23:20:00|7885.3|7873.3|7902.3|7890.3|7907.8|7895.8|7885.3|7873.3|0
1605482700000|2020-11-15 23:25:00|7902.4|7890.4|7898.1|7886.1|7903.7|7891.7|7896.9|7884.9|0
1605483000000|2020-11-15 23:30:00|7898.7|7886.7|7897.5|7885.5|7901.3|7889.3|7895|7883|0
1605483300000|2020-11-15 23:35:00|7897.1|7885.1|7894.7|7882.7|7897.1|7885.1|7892.9|7880.9|0
1605483600000|2020-11-15 23:40:00|7894.5|7882.5|7899|7887|7901.1|7889.1|7894.5|7882.5|0
1605483900000|2020-11-15 23:45:00|7898.6|7886.6|7901.2|7889.2|7901.6|7889.6|7897.8|7885.8|0
1605484200000|2020-11-15 23:50:00|7901.4|7889.4|7905.8|7893.8|7905.9|7893.9|7901.2|7889.2|0
1605484500000|2020-11-15 23:55:00|7905.9|7893.9|7902.9|7890.9|7907.9|7895.9|7901.3|7889.3|0
1605484800000|2020-11-16 00:00:00|7902.8|7890.8|7897.4|7885.4|7903.8|7891.8|7897|7885|0
1605485100000|2020-11-16 00:05:00|7897.2|7885.2|7896.6|7884.6|7897.9|7885.9|7891.4|7879.4|0
1605485400000|2020-11-16 00:10:00|7896.7|7884.7|7888.8|7876.8|7897.8|7885.8|7887.1|7875.1|0
1605485700000|2020-11-16 00:15:00|7889|7877|7896.7|7884.7|7899|7887|7888|7876|0
1605486000000|2020-11-16 00:20:00|7897.1|7885.1|7901.1|7889.1|7901.1|7889.1|7892.4|7880.4|0
1605486300000|2020-11-16 00:25:00|7900.7|7888.7|7901.5|7889.5|7903.6|7891.6|7900|7888|0
1605486600000|2020-11-16 00:30:00|7900.7|7888.7|7897.1|7885.1|7901.5|7889.5|7897|7885|0
1605486900000|2020-11-16 00:35:00|7897|7885|7897|7885|7899.2|7887.2|7894.7|7882.7|0
1605487200000|2020-11-16 00:40:00|7896.9|7884.9|7902.5|7890.5|7902.5|7890.5|7894.7|7882.7|0
1605487500000|2020-11-16 00:45:00|7902.4|7890.4|7903.7|7891.7|7905.9|7893.9|7901.3|7889.3|0
1605487800000|2020-11-16 00:50:00|7903.8|7891.8|7899.3|7887.3|7903.8|7891.8|7899.3|7887.3|0
1605488100000|2020-11-16 00:55:00|7898.9|7886.9|7897.3|7885.3|7899.4|7887.4|7895|7883|0
1605488400000|2020-11-16 01:00:00|7897.2|7885.2|7892.8|7880.8|7897.3|7885.3|7892.8|7880.8|0
1605488700000|2020-11-16 01:05:00|7893.2|7881.2|7902.8|7890.8|7903.8|7891.8|7892.8|7880.8|0
1605489000000|2020-11-16 01:10:00|7903.2|7891.2|7903.8|7891.8|7903.9|7891.9|7899.3|7887.3|0
1605489300000|2020-11-16 01:15:00|7903.9|7891.9|7906.1|7894.1|7908.3|7896.3|7901.6|7889.6|0
1605489600000|2020-11-16 01:20:00|7906|7894|7909.4|7897.4|7910.6|7898.6|7903.9|7891.9|0
1605489900000|2020-11-16 01:25:00|7909.8|7897.8|7906.1|7894.1|7910.5|7898.5|7906.1|7894.1|0
1605490200000|2020-11-16 01:30:00|7905.7|7893.7|7899.6|7887.6|7906.1|7894.1|7899.5|7887.5|0
1605490500000|2020-11-16 01:35:00|7901.7|7889.7|7899.8|7887.8|7906.3|7894.3|7899.6|7887.6|0
1605490800000|2020-11-16 01:40:00|7899.7|7887.7|7891.8|7879.8|7899.8|7887.8|7891.2|7879.2|0
1605491100000|2020-11-16 01:45:00|7891.2|7879.2|7882.3|7870.3|7895.7|7883.7|7880|7868|0
1605491400000|2020-11-16 01:50:00|7882.2|7870.2|7873.6|7861.6|7882.3|7870.3|7871.3|7859.3|0
1605491700000|2020-11-16 01:55:00|7873.5|7861.5|7876.6|7864.6|7876.7|7864.7|7869.2|7857.2|0
1605492000000|2020-11-16 02:00:00|7876.7|7864.7|7885.7|7873.7|7887.9|7875.9|7876.7|7864.7|0
1605492300000|2020-11-16 02:05:00|7885.8|7873.8|7883.6|7871.6|7888|7876|7883.5|7871.5|0
1605492600000|2020-11-16 02:10:00|7884|7872|7885.7|7873.7|7887.9|7875.9|7883.5|7871.5|0
1605492900000|2020-11-16 02:15:00|7885.6|7873.6|7887.9|7875.9|7887.9|7875.9|7883.5|7871.5|0
1605493200000|2020-11-16 02:20:00|7888|7876|7885.7|7873.7|7890.2|7878.2|7885.7|7873.7|0
1605493500000|2020-11-16 02:25:00|7886.1|7874.1|7883.2|7871.2|7887.9|7875.9|7883.2|7871.2|0
1605493800000|2020-11-16 02:30:00|7883.6|7871.6|7889.8|7877.8|7891.9|7879.9|7883.2|7871.2|0
1605494100000|2020-11-16 02:35:00|7890.2|7878.2|7892|7880|7894.2|7882.2|7889.8|7877.8|0
1605494400000|2020-11-16 02:40:00|7892.4|7880.4|7896.3|7884.3|7898.4|7886.4|7891.9|7879.9|0
1605494700000|2020-11-16 02:45:00|7896.7|7884.7|7897.2|7885.2|7899.3|7887.3|7896.2|7884.2|0
1605495000000|2020-11-16 02:50:00|7897.6|7885.6|7894.9|7882.9|7901.6|7889.6|7894.9|7882.9|0
1605495300000|2020-11-16 02:55:00|7895|7883|7894.9|7882.9|7897.2|7885.2|7894.9|7882.9|0
1605495600000|2020-11-16 03:00:00|7894.8|7882.8|7892.8|7880.8|7894.9|7882.9|7890.6|7878.6|0
1605495900000|2020-11-16 03:05:00|7892.7|7880.7|7892.8|7880.8|7893.9|7881.9|7891.7|7879.7|0
1605496200000|2020-11-16 03:10:00|7893.2|7881.2|7894.9|7882.9|7895|7883|7892.6|7880.6|0
1605496500000|2020-11-16 03:15:00|7895.3|7883.3|7899.3|7887.3|7899.3|7887.3|7895.3|7883.3|0
1605496800000|2020-11-16 03:20:00|7899.4|7887.4|7899.4|7887.4|7899.4|7887.4|7899.3|7887.3|0
1605497100000|2020-11-16 03:25:00|7899.3|7887.3|7899.3|7887.3|7899.4|7887.4|7897.2|7885.2|0
1605497400000|2020-11-16 03:30:00|7899.4|7887.4|7897.2|7885.2|7899.4|7887.4|7897.2|7885.2|0
1605497700000|2020-11-16 03:35:00|7896.4|7884.4|7901.7|7889.7|7901.7|7889.7|7895|7883|0
1605498000000|2020-11-16 03:40:00|7901.6|7889.6|7897.1|7885.1|7901.6|7889.6|7894.9|7882.9|0
1605498300000|2020-11-16 03:45:00|7897.2|7885.2|7899.5|7887.5|7899.5|7887.5|7895|7883|0
1605498600000|2020-11-16 03:50:00|7899.4|7887.4|7897.2|7885.2|7899.5|7887.5|7895|7883|0
1605498900000|2020-11-16 03:55:00|7897.3|7885.3|7898.3|7886.3|7899.4|7887.4|7895.1|7883.1|0
1605499200000|2020-11-16 04:00:00|7898.7|7886.7|7899.2|7887.2|7901.5|7889.5|7898.7|7886.7|0
1605499500000|2020-11-16 04:05:00|7899.3|7887.3|7905.9|7893.9|7905.9|7893.9|7899.2|7887.2|0
1605499800000|2020-11-16 04:10:00|7905.8|7893.8|7905.7|7893.7|7905.9|7893.9|7903.6|7891.6|0
1605500100000|2020-11-16 04:15:00|7905.8|7893.8|7905.8|7893.8|7907.9|7895.9|7905.7|7893.7|0
1605500400000|2020-11-16 04:20:00|7905.7|7893.7|7905.8|7893.8|7905.8|7893.8|7905.7|7893.7|0
1605500700000|2020-11-16 04:25:00|7905.9|7893.9|7908|7896|7908|7896|7905.9|7893.9|0
1605501000000|2020-11-16 04:30:00|7907.9|7895.9|7910.1|7898.1|7910.1|7898.1|7907.9|7895.9|0
1605501300000|2020-11-16 04:35:00|7909.3|7897.3|7909.6|7897.6|7911.8|7899.8|7907.2|7895.2|0
1605501600000|2020-11-16 04:40:00|7909.5|7897.5|7907.4|7895.4|7909.6|7897.6|7907.4|7895.4|0
1605501900000|2020-11-16 04:45:00|7907.3|7895.3|7909.5|7897.5|7909.5|7897.5|7907.3|7895.3|0
1605502200000|2020-11-16 04:50:00|7909.4|7897.4|7910.7|7898.7|7911.2|7899.2|7907.2|7895.2|0
1605502500000|2020-11-16 04:55:00|7910.8|7898.8|7910.8|7898.8|7910.8|7898.8|7910.7|7898.7|0
1605502800000|2020-11-16 05:00:00|7910.7|7898.7|7908.5|7896.5|7910.8|7898.8|7908.5|7896.5|0
1605503100000|2020-11-16 05:05:00|7908.4|7896.4|7911|7899|7911|7899|7908.4|7896.4|0
1605503400000|2020-11-16 05:10:00|7911.1|7899.1|7915.7|7903.7|7915.7|7903.7|7911.1|7899.1|0
1605503700000|2020-11-16 05:15:00|7915.6|7903.6|7913.4|7901.4|7915.7|7903.7|7911.2|7899.2|0
1605504000000|2020-11-16 05:20:00|7914.2|7902.2|7913.3|7901.3|7915.5|7903.5|7913.2|7901.2|0
1605504300000|2020-11-16 05:25:00|7913.4|7901.4|7915.6|7903.6|7915.6|7903.6|7913.3|7901.3|0
1605504600000|2020-11-16 05:30:00|7915.5|7903.5|7913.3|7901.3|7915.5|7903.5|7911.1|7899.1|0
1605504900000|2020-11-16 05:35:00|7913.2|7901.2|7919.3|7907.3|7919.3|7907.3|7913.2|7901.2|0
1605505200000|2020-11-16 05:40:00|7919.2|7907.2|7921.4|7909.4|7921.4|7909.4|7918.1|7906.1|0
1605505500000|2020-11-16 05:45:00|7920.6|7908.6|7917|7905|7920.6|7908.6|7917|7905|0
1605505800000|2020-11-16 05:50:00|7917.8|7905.8|7921.3|7909.3|7921.3|7909.3|7917.8|7905.8|0
1605506100000|2020-11-16 05:55:00|7921.2|7909.2|7922.5|7910.5|7922.5|7910.5|7920.2|7908.2|0
1605506400000|2020-11-16 06:00:00|7922.4|7910.4|7915.8|7903.8|7922.4|7910.4|7913.5|7901.5|0
1605506700000|2020-11-16 06:05:00|7915.9|7903.9|7914.9|7902.9|7916.3|7904.3|7913.6|7901.6|0
1605507000000|2020-11-16 06:10:00|7914.8|7902.8|7912.6|7900.6|7914.9|7902.9|7910.3|7898.3|0
1605507300000|2020-11-16 06:15:00|7912.7|7900.7|7914.7|7902.7|7914.8|7902.8|7912.6|7900.6|0
1605507600000|2020-11-16 06:20:00|7914.6|7902.6|7910.2|7898.2|7914.7|7902.7|7910.2|7898.2|0
1605507900000|2020-11-16 06:25:00|7909.8|7897.8|7908.5|7896.5|7910.2|7898.2|7908|7896|0
1605508200000|2020-11-16 06:30:00|7909.3|7897.3|7910.6|7898.6|7910.7|7898.7|7908.3|7896.3|0
1605508500000|2020-11-16 06:35:00|7910.7|7898.7|7911|7899|7913.6|7901.6|7910.7|7898.7|0
1605508800000|2020-11-16 06:40:00|7910.2|7898.2|7904.6|7892.6|7911.3|7899.3|7904.6|7892.6|0
1605509100000|2020-11-16 06:45:00|7903.8|7891.8|7902.1|7890.1|7903.8|7891.8|7899.9|7887.9|0
1605509400000|2020-11-16 06:50:00|7902|7890|7901.9|7889.9|7906.4|7894.4|7901.9|7889.9|0
1605509700000|2020-11-16 06:55:00|7902|7890|7908.6|7896.6|7908.6|7896.6|7901.9|7889.9|0
1605510000000|2020-11-16 07:00:00|7907.3|7895.3|7924.7|7919.7|7929.2|7924.2|7901.1|7889.1|177
1605510300000|2020-11-16 07:05:00|7925.2|7920.2|7932.2|7927.2|7935.2|7930.2|7924.2|7919.2|55
1605510600000|2020-11-16 07:10:00|7932.7|7927.7|7940.7|7935.7|7940.7|7935.7|7926.7|7921.7|40
1605510900000|2020-11-16 07:15:00|7940.2|7935.2|7939.2|7934.2|7945.7|7940.7|7936.7|7931.7|38
1605511200000|2020-11-16 07:20:00|7940.2|7935.2|7931.7|7926.7|7940.2|7935.2|7931.2|7926.2|18
1605511500000|2020-11-16 07:25:00|7931.2|7926.2|7924.2|7919.2|7933.7|7928.7|7923.2|7918.2|55
1605511800000|2020-11-16 07:30:00|7923.2|7918.2|7924.7|7919.7|7925.7|7920.7|7919.2|7914.2|41
1605512100000|2020-11-16 07:35:00|7922.7|7917.7|7928.7|7923.7|7929.7|7924.7|7921.2|7916.2|53
1605512400000|2020-11-16 07:40:00|7931.2|7926.2|7924.2|7919.2|7934.2|7929.2|7919.7|7914.7|71
1605512700000|2020-11-16 07:45:00|7924.7|7919.7|7941.2|7936.2|7945.7|7940.7|7924.7|7919.7|83
1605513000000|2020-11-16 07:50:00|7941.7|7936.7|7944.2|7939.2|7949.7|7944.7|7938.2|7933.2|62
1605513300000|2020-11-16 07:55:00|7943.7|7938.7|7928.7|7923.7|7945.7|7940.7|7927.2|7922.2|136
1605513600000|2020-11-16 08:00:00|7932.7|7927.7|7971.2|7966.2|7983.7|7978.7|7931.7|7926.7|921
1605513900000|2020-11-16 08:05:00|7970.7|7965.7|7964.2|7959.2|7987.7|7982.7|7953.2|7948.2|437
1605514200000|2020-11-16 08:10:00|7966.2|7961.2|7957.7|7952.7|7983.7|7978.7|7956.7|7951.7|579
1605514500000|2020-11-16 08:15:00|7957.2|7952.2|7965.7|7960.7|7977.7|7972.7|7953.2|7948.2|196
1605514800000|2020-11-16 08:20:00|7967.2|7962.2|7968.7|7963.7|7980.2|7975.2|7964.7|7959.7|401
1605515100000|2020-11-16 08:25:00|7969.2|7964.2|7959.2|7954.2|7972.7|7967.7|7956.7|7951.7|244
1605515400000|2020-11-16 08:30:00|7958.7|7953.7|7936.2|7931.2|7958.7|7953.7|7934.2|7929.2|200
1605515700000|2020-11-16 08:35:00|7937.7|7932.7|7927.2|7922.2|7941.7|7936.7|7924.2|7919.2|222
1605516000000|2020-11-16 08:40:00|7930|7925|7927.5|7922.5|7931|7926|7920|7915|210
1605516300000|2020-11-16 08:45:00|7928|7923|7922|7917|7930.5|7925.5|7916|7911|180
1605516600000|2020-11-16 08:50:00|7922.5|7917.5|7900|7895|7926.5|7921.5|7895.5|7890.5|308
1605516900000|2020-11-16 08:55:00|7900.5|7895.5|7903.5|7898.5|7906.5|7901.5|7881.5|7876.5|182
1605517200000|2020-11-16 09:00:00|7904.5|7899.5|7932.5|7927.5|7935|7930|7903.5|7898.5|204
1605517500000|2020-11-16 09:05:00|7933|7928|7943.5|7938.5|7949|7944|7930.5|7925.5|124
1605517800000|2020-11-16 09:10:00|7943|7938|7948.5|7943.5|7954|7949|7941|7936|86
1605518100000|2020-11-16 09:15:00|7948|7943|7942|7937|7953|7948|7937.5|7932.5|128
1605518400000|2020-11-16 09:20:00|7942.5|7937.5|7964|7959|7965.5|7960.5|7942.5|7937.5|543
1605518700000|2020-11-16 09:25:00|7963|7958|7945.5|7940.5|7964|7959|7945.5|7940.5|100
1605519000000|2020-11-16 09:30:00|7946|7941|7950|7945|7958.5|7953.5|7944.5|7939.5|98
1605519300000|2020-11-16 09:35:00|7951|7946|7961.5|7956.5|7961.5|7956.5|7944.5|7939.5|319
1605519600000|2020-11-16 09:40:00|7962|7957|7961|7956|7964.5|7959.5|7959|7954|78
1605519900000|2020-11-16 09:45:00|7961.5|7956.5|7956.5|7951.5|7964|7959|7955|7950|58
1605520200000|2020-11-16 09:50:00|7956|7951|7950.5|7945.5|7956|7951|7941.5|7936.5|72
1605520500000|2020-11-16 09:55:00|7951|7946|7954.5|7949.5|7954.5|7949.5|7942|7937|73
1605520800000|2020-11-16 10:00:00|7955|7950|7949|7944|7956|7951|7945|7940|49
1605521100000|2020-11-16 10:05:00|7949.5|7944.5|7945.5|7940.5|7952|7947|7941.5|7936.5|80
1605521400000|2020-11-16 10:10:00|7946|7941|7946|7941|7952|7947|7945.5|7940.5|242
1605521700000|2020-11-16 10:15:00|7945.5|7940.5|7944|7939|7948|7943|7941.5|7936.5|38
1605522000000|2020-11-16 10:20:00|7943|7938|7940|7935|7944.5|7939.5|7936.5|7931.5|94
1605522300000|2020-11-16 10:25:00|7940.5|7935.5|7921|7916|7941|7936|7920|7915|57
1605522600000|2020-11-16 10:30:00|7921.5|7916.5|7923.5|7918.5|7928.5|7923.5|7921.5|7916.5|73
1605522900000|2020-11-16 10:35:00|7924|7919|7930|7925|7931|7926|7922|7917|57
1605523200000|2020-11-16 10:40:00|7930.5|7925.5|7932|7927|7932|7927|7926|7921|27
1605523500000|2020-11-16 10:45:00|7931|7926|7928.5|7923.5|7932|7927|7922.5|7917.5|61
1605523800000|2020-11-16 10:50:00|7928|7923|7920.5|7915.5|7930|7925|7916.5|7911.5|129
1605524100000|2020-11-16 10:55:00|7921|7916|7925.5|7920.5|7925.5|7920.5|7916|7911|44
1605524400000|2020-11-16 11:00:00|7927.5|7922.5|7929|7924|7937.5|7932.5|7923|7918|94
1605524700000|2020-11-16 11:05:00|7931|7926|7926.5|7921.5|7933|7928|7924|7919|194
1605525000000|2020-11-16 11:10:00|7927|7922|7926.5|7921.5|7929.5|7924.5|7921.5|7916.5|52
1605525300000|2020-11-16 11:15:00|7925.5|7920.5|7928.5|7923.5|7930|7925|7924|7919|43
1605525600000|2020-11-16 11:20:00|7929|7924|7937.5|7932.5|7939.5|7934.5|7927.5|7922.5|41
1605525900000|2020-11-16 11:25:00|7938|7933|7937|7932|7941|7936|7937|7932|164
1605526200000|2020-11-16 11:30:00|7937.5|7932.5|7933.5|7928.5|7938|7933|7930.5|7925.5|24
1605526500000|2020-11-16 11:35:00|7934|7929|7939.5|7934.5|7940|7935|7933.5|7928.5|108
1605526800000|2020-11-16 11:40:00|7940|7935|7928.5|7923.5|7941|7936|7925.5|7920.5|1030
1605527100000|2020-11-16 11:45:00|7929.5|7924.5|7936.5|7931.5|7939|7934|7928.5|7923.5|413
1605527400000|2020-11-16 11:50:00|7936|7931|7959|7954|7972|7967|7934.5|7929.5|1750
1605527700000|2020-11-16 11:55:00|7957|7952|8027.5|8022.5|8033.5|8028.5|7953|7948|1400
1605528000000|2020-11-16 12:00:00|8025.5|8020.5|8044.5|8039.5|8050.5|8045.5|8019.5|8014.5|480
1605528300000|2020-11-16 12:05:00|8044|8039|8060|8055|8062|8057|8032.5|8027.5|537
1605528600000|2020-11-16 12:10:00|8060.5|8055.5|8074.5|8069.5|8084|8079|8059.5|8054.5|658
1605528900000|2020-11-16 12:15:00|8075|8070|8106|8101|8113.5|8108.5|8075|8070|680
1605529200000|2020-11-16 12:20:00|8107|8102|8091.5|8086.5|8113|8108|8088|8083|918
1605529500000|2020-11-16 12:25:00|8091|8086|8073.5|8068.5|8093|8088|8072|8067|613
1605529800000|2020-11-16 12:30:00|8074.5|8069.5|8087.5|8082.5|8087.5|8082.5|8068.5|8063.5|366
1605530100000|2020-11-16 12:35:00|8088|8083|8077.5|8072.5|8089|8084|8074|8069|208
1605530400000|2020-11-16 12:40:00|8078|8073|8081.5|8076.5|8083.5|8078.5|8073|8068|180
1605530700000|2020-11-16 12:45:00|8081|8076|8069.5|8064.5|8081|8076|8065|8060|99
1605531000000|2020-11-16 12:50:00|8069|8064|8057.5|8052.5|8069|8064|8052.5|8047.5|232
1605531300000|2020-11-16 12:55:00|8057|8052|8050.5|8045.5|8057|8052|8047.5|8042.5|115
1605531600000|2020-11-16 13:00:00|8051|8046|8041|8036|8055|8050|8040.5|8035.5|109
1605531900000|2020-11-16 13:05:00|8041.5|8036.5|8036.5|8031.5|8045|8040|8036|8031|107
1605532200000|2020-11-16 13:10:00|8037|8032|8040.5|8035.5|8053.5|8048.5|8036.5|8031.5|156
1605532500000|2020-11-16 13:15:00|8039.5|8034.5|8056|8051|8059.5|8054.5|8037.5|8032.5|121
1605532800000|2020-11-16 13:20:00|8056.5|8051.5|8063.5|8058.5|8064.5|8059.5|8055|8050|121
1605533100000|2020-11-16 13:25:00|8064.5|8059.5|8059.5|8054.5|8069|8064|8059.5|8054.5|81
1605533400000|2020-11-16 13:30:00|8060|8055|8060.5|8055.5|8065|8060|8056|8051|42
1605533700000|2020-11-16 13:35:00|8061|8056|8050.5|8045.5|8062.5|8057.5|8045.5|8040.5|393
1605534000000|2020-11-16 13:40:00|8050|8045|8030.5|8025.5|8050|8045|8027|8022|327
1605534300000|2020-11-16 13:45:00|8030|8025|8028.5|8023.5|8033.5|8028.5|8024|8019|155
1605534600000|2020-11-16 13:50:00|8029|8024|8024|8019|8030.5|8025.5|8018|8013|59
1605534900000|2020-11-16 13:55:00|8024.5|8019.5|8026|8021|8029|8024|8018.5|8013.5|57
1605535200000|2020-11-16 14:00:00|8026.5|8021.5|8027.5|8022.5|8036.5|8031.5|8026.5|8021.5|102
1605535500000|2020-11-16 14:05:00|8027|8022|8036.5|8031.5|8036.5|8031.5|8021|8016|109
1605535800000|2020-11-16 14:10:00|8037|8032|8048|8043|8048|8043|8031|8026|313
1605536100000|2020-11-16 14:15:00|8048.5|8043.5|8040.5|8035.5|8051|8046|8040.5|8035.5|77
1605536400000|2020-11-16 14:20:00|8041|8036|8039|8034|8045.5|8040.5|8037|8032|140
1605536700000|2020-11-16 14:25:00|8039.5|8034.5|8030|8025|8048.5|8043.5|8029|8024|151
1605537000000|2020-11-16 14:30:00|8031|8026|8029.5|8024.5|8037|8032|8022|8017|151
1605537300000|2020-11-16 14:35:00|8030|8025|8020|8015|8036|8031|8020|8015|736
1605537600000|2020-11-16 14:40:00|8021|8016|8019.5|8014.5|8022|8017|8013.5|8008.5|766
1605537900000|2020-11-16 14:45:00|8020|8015|8010|8005|8022.5|8017.5|8006.5|8001.5|136
1605538200000|2020-11-16 14:50:00|8011|8006|7999.5|7994.5|8011.5|8006.5|7991|7986|158
1605538500000|2020-11-16 14:55:00|8000.5|7995.5|8013.5|8008.5|8013.5|8008.5|7988.5|7983.5|218
1605538800000|2020-11-16 15:00:00|8014|8009|8003|7998|8015|8010|7999|7994|198
1605539100000|2020-11-16 15:05:00|8001|7996|7994.5|7989.5|8005.5|8000.5|7992|7987|142
1605539400000|2020-11-16 15:10:00|7992.5|7987.5|7982|7977|7992.5|7987.5|7973|7968|211
1605539700000|2020-11-16 15:15:00|7983|7978|7989.5|7984.5|7990|7985|7974|7969|242
1605540000000|2020-11-16 15:20:00|7990|7985|7988.5|7983.5|7991.5|7986.5|7982|7977|296
1605540300000|2020-11-16 15:25:00|7989|7984|7999.5|7994.5|8001|7996|7988|7983|104
1605540600000|2020-11-16 15:30:00|8000|7995|8006|8001|8006|8001|7993.5|7988.5|158
1605540900000|2020-11-16 15:35:00|8004|7999|8007|8002|8009|8004|8001|7996|125
1605541200000|2020-11-16 15:40:00|8005|8000|8008.5|8003.5|8025.5|8020.5|8005|8000|391
1605541500000|2020-11-16 15:45:00|8008|8003|7998.5|7993.5|8010|8005|7996.5|7991.5|206
1605541800000|2020-11-16 15:50:00|7999|7994|7989.5|7984.5|7999|7994|7987|7982|121
1605542100000|2020-11-16 15:55:00|7989|7984|7995|7990|7998|7993|7988|7983|130
1605542400000|2020-11-16 16:00:00|7995.5|7990.5|7993.5|7988.5|7998.5|7993.5|7991|7986|91
1605542700000|2020-11-16 16:05:00|7993|7988|7971.5|7966.5|7995.5|7990.5|7970|7965|111
1605543000000|2020-11-16 16:10:00|7971|7966|7971.5|7966.5|7975.5|7970.5|7970|7965|124
1605543300000|2020-11-16 16:15:00|7971|7966|7977|7972|7978.5|7973.5|7968.5|7963.5|147
1605543600000|2020-11-16 16:20:00|7977.5|7972.5|7986|7981|7991|7986|7977.5|7972.5|279
1605543900000|2020-11-16 16:25:00|7985.5|7980.5|7994.5|7989.5|7995|7990|7984|7979|493
1605544200000|2020-11-16 16:30:00|7996|7988|7989|7982|7996|7988|7982|7974|844
1605544500000|2020-11-16 16:35:00|7990|7981|7979|7972|7991|7984|7975|7968|347
1605544800000|2020-11-16 16:40:00|7978|7971|7980|7972|7982|7974|7973|7966|195
1605545100000|2020-11-16 16:45:00|7981|7974|7980|7972|7983|7976|7978|7972|26
1605545400000|2020-11-16 16:50:00|7981|7974|7981|7975|7984|7978|7979|7972|27
1605545700000|2020-11-16 16:55:00|7980|7974|7976|7968|7982|7975|7974|7968|37
1605546000000|2020-11-16 17:00:00|7977|7969|7980|7973|7981|7974|7976|7968|21
1605546300000|2020-11-16 17:05:00|7979|7972|7976|7968|7980|7973|7975|7968|12
1605546600000|2020-11-16 17:10:00|7975|7966|7970|7963|7975|7968|7968|7961|55
1605546900000|2020-11-16 17:15:00|7969|7961|7965|7957|7971|7963|7965|7957|30
1605547200000|2020-11-16 17:20:00|7964|7959|7960|7953|7968|7960|7959|7953|14
1605547500000|2020-11-16 17:25:00|7959|7951|7956|7948|7960|7953|7954|7947|40
1605547800000|2020-11-16 17:30:00|7957|7949|7958|7950|7960|7952|7953|7946|21
1605548100000|2020-11-16 17:35:00|7960|7951|7959|7951|7960|7953|7959|7950|3
1605548400000|2020-11-16 17:40:00|7958|7950|7964|7956|7964|7957|7958|7950|17
1605548700000|2020-11-16 17:45:00|7963|7955|7962|7954|7964|7955|7960|7953|6
1605549000000|2020-11-16 17:50:00|7964|7955|7957|7949|7964|7958|7956|7949|24
1605549300000|2020-11-16 17:55:00|7956|7950|7963|7955|7965|7957|7955|7949|6
1605549600000|2020-11-16 18:00:00|7964|7956|7961|7953|7964|7956|7958|7950|8
1605549900000|2020-11-16 18:05:00|7960|7952|7962|7953|7966|7958|7956|7950|24
1605550200000|2020-11-16 18:10:00|7961|7954|7961|7952|7962|7955|7955|7949|3
1605550500000|2020-11-16 18:15:00|7962|7953|7965|7956|7965|7957|7962|7953|6
1605550800000|2020-11-16 18:20:00|7964|7957|7956|7947|7964|7957|7952|7945|28
1605551100000|2020-11-16 18:25:00|7955|7946|7951|7943|7957|7948|7949|7941|6
1605551400000|2020-11-16 18:30:00|7950|7944|7956|7948|7956|7948|7946|7938|9
1605551700000|2020-11-16 18:35:00|7954|7949|7951|7943|7957|7949|7950|7942|5
1605552000000|2020-11-16 18:40:00|7950|7942|7943|7935|7950|7944|7941|7933|3
1605552300000|2020-11-16 18:45:00|7942|7934|7944|7936|7946|7938|7939|7933|12
1605552600000|2020-11-16 18:50:00|7943|7935|7949|7943|7953|7943|7943|7935|5
1605552900000|2020-11-16 18:55:00|7953|7945|7950|7938|7957|7946|7946.5|7937.9|15
1605553200000|2020-11-16 19:00:00|7950.1|7938.1|7949.6|7937.6|7952.1|7940.1|7945.1|7933.1|0
1605553500000|2020-11-16 19:05:00|7949.7|7937.7|7952.5|7940.5|7955.1|7943.1|7947.5|7935.5|0
1605553800000|2020-11-16 19:10:00|7952.3|7940.3|7954.7|7942.7|7954.7|7942.7|7950.1|7938.1|0
1605554100000|2020-11-16 19:15:00|7954.6|7942.6|7954.6|7942.6|7954.7|7942.7|7952.3|7940.3|0
1605554400000|2020-11-16 19:20:00|7954.7|7942.7|7956.9|7944.9|7956.9|7944.9|7952.4|7940.4|0
1605554700000|2020-11-16 19:25:00|7956.8|7944.8|7963.1|7951.1|7963.2|7951.2|7954.6|7942.6|0
1605555000000|2020-11-16 19:30:00|7963.2|7951.2|7961.1|7949.1|7965.7|7953.7|7960.6|7948.6|0
1605555300000|2020-11-16 19:35:00|7961|7949|7961|7949|7963.3|7951.3|7959.7|7947.7|0
1605555600000|2020-11-16 19:40:00|7960.9|7948.9|7963.3|7951.3|7963.3|7951.3|7958.8|7946.8|0
1605555900000|2020-11-16 19:45:00|7963.2|7951.2|7956.6|7944.6|7963.7|7951.7|7956.5|7944.5|0
1605556200000|2020-11-16 19:50:00|7958.6|7946.6|7958.7|7946.7|7963.3|7951.3|7958.5|7946.5|0
1605556500000|2020-11-16 19:55:00|7958.6|7946.6|7958.9|7946.9|7961.1|7949.1|7956.4|7944.4|0
1605556800000|2020-11-16 20:00:00|7959|7947|7949.3|7937.3|7959.1|7947.1|7949.3|7937.3|0
1605557100000|2020-11-16 20:05:00|7949.4|7937.4|7956.3|7944.3|7956.4|7944.4|7949.1|7937.1|0
1605557400000|2020-11-16 20:10:00|7956.2|7944.2|7951.8|7939.8|7959|7947|7951.8|7939.8|0
1605557700000|2020-11-16 20:15:00|7951.9|7939.9|7958.6|7946.6|7958.7|7946.7|7951.6|7939.6|0
1605558000000|2020-11-16 20:20:00|7958.5|7946.5|7963.6|7951.6|7965.9|7953.9|7958.4|7946.4|0
1605558300000|2020-11-16 20:25:00|7965.6|7953.6|7960.8|7948.8|7965.8|7953.8|7958.1|7946.1|0
1605558600000|2020-11-16 20:30:00|7960.7|7948.7|7964|7952|7965.7|7953.7|7958.4|7946.4|0
1605558900000|2020-11-16 20:35:00|7963.9|7951.9|7961.7|7949.7|7966.4|7954.4|7960.3|7948.3|0
1605559200000|2020-11-16 20:40:00|7963.7|7951.7|7970.7|7958.7|7971|7959|7963.6|7951.6|0
1605559500000|2020-11-16 20:45:00|7970.8|7958.8|7971.4|7959.4|7973.8|7961.8|7968.8|7956.8|0
1605559800000|2020-11-16 20:50:00|7971|7959|7969.6|7957.6|7971.9|7959.9|7964.3|7952.3|0
1605560100000|2020-11-16 20:55:00|7969.4|7957.4|7987.8|7975.8|7994.1|7982.1|7967.1|7955.1|0
1605560400000|2020-11-16 21:00:00|7988|7976|7992.6|7980.6|7996.9|7984.9|7988|7976|0
1605560700000|2020-11-16 21:05:00|7992.7|7980.7|7988.4|7976.4|7993.3|7981.3|7987.4|7975.4|0
1605561000000|2020-11-16 21:10:00|7987.9|7975.9|7991.2|7979.2|7991.8|7979.8|7987.9|7975.9|0
1605561300000|2020-11-16 21:15:00|7991.4|7979.4|7990.8|7978.8|7991.4|7979.4|7990.4|7978.4|0
1605561600000|2020-11-16 21:20:00|7991.2|7979.2|7993|7981|7993.2|7981.2|7991|7979|0
1605561900000|2020-11-16 21:25:00|7993.2|7981.2|7992.3|7980.3|7993.2|7981.2|7991.9|7979.9|0
1605562200000|2020-11-16 21:30:00|7992.2|7980.2|7990.8|7978.8|7992.2|7980.2|7989.8|7977.8|0
1605562500000|2020-11-16 21:35:00|7991.2|7979.2|7991.7|7979.7|7992.2|7980.2|7990.7|7978.7|0
1605562800000|2020-11-16 21:40:00|7991.8|7979.8|7996.8|7984.8|7997.3|7985.3|7991.7|7979.7|0
1605563100000|2020-11-16 21:45:00|7996.9|7984.9|7994.8|7982.8|7997.3|7985.3|7994.8|7982.8|0
1605563400000|2020-11-16 21:50:00|7995.5|7983.5|7993.9|7981.9|7996.4|7984.4|7993.4|7981.4|0
1605563700000|2020-11-16 21:55:00|7993.8|7981.8|7992.7|7980.7|7993.9|7981.9|7992.5|7980.5|0
1605564000000|2020-11-16 22:00:00|7992.9|7980.9|7992.9|7980.9|7992.9|7980.9|7992.7|7980.7|0
1605564300000|2020-11-16 22:05:00|7992.5|7980.5|7992.9|7980.9|7993.1|7981.1|7992.5|7980.5|0
1605564600000|2020-11-16 22:10:00|7992.7|7980.7|7993.1|7981.1|7993.1|7981.1|7992.5|7980.5|0
1605564900000|2020-11-16 22:15:00|7993.5|7981.5|7992.5|7980.5|7993.5|7981.5|7992|7980|0
1605565200000|2020-11-16 22:20:00|7992.9|7980.9|7995.2|7983.2|7995.2|7983.2|7992.7|7980.7|0
1605565500000|2020-11-16 22:25:00|7995|7983|7995.2|7983.2|7995.6|7983.6|7995|7983|0
1605565800000|2020-11-16 22:30:00|7995.4|7983.4|7995|7983|7995.4|7983.4|7995|7983|0
1605566100000|2020-11-16 22:35:00|7995.2|7983.2|7995|7983|7995.2|7983.2|7995|7983|0
1605566400000|2020-11-16 22:40:00|7995.2|7983.2|7994.9|7982.9|7995.5|7983.5|7994.9|7982.9|0
1605566700000|2020-11-16 22:45:00|7995.1|7983.1|7995.1|7983.1|7995.3|7983.3|7994.9|7982.9|0
1605567000000|2020-11-16 22:50:00|7995.3|7983.3|7995.5|7983.5|7995.5|7983.5|7995.1|7983.1|0
1605567300000|2020-11-16 22:55:00|7995.7|7983.7|7993.6|7981.6|7996.2|7984.2|7993.6|7981.6|0
1605567600000|2020-11-16 23:00:00|7993.2|7981.2|7988.7|7976.7|7996.9|7984.9|7988.3|7976.3|0
1605567900000|2020-11-16 23:05:00|7988.6|7976.6|7986.7|7974.7|7988.6|7976.6|7985.3|7973.3|0
1605568200000|2020-11-16 23:10:00|7986.6|7974.6|7987.8|7975.8|7989.7|7977.7|7986.2|7974.2|0
1605568500000|2020-11-16 23:15:00|7987.4|7975.4|7989.2|7977.2|7989.2|7977.2|7985.3|7973.3|0
1605568800000|2020-11-16 23:20:00|7989.4|7977.4|7990.1|7978.1|7991.7|7979.7|7989.2|7977.2|0
1605569100000|2020-11-16 23:25:00|7989.7|7977.7|7990.1|7978.1|7990.6|7978.6|7988.7|7976.7|0
1605569400000|2020-11-16 23:30:00|7990.2|7978.2|7987.8|7975.8|7990.6|7978.6|7985.3|7973.3|0
1605569700000|2020-11-16 23:35:00|7988|7976|7988.7|7976.7|7989.7|7977.7|7987.1|7975.1|0
1605570000000|2020-11-16 23:40:00|7988.5|7976.5|7988.7|7976.7|7989|7977|7987.1|7975.1|0
1605570300000|2020-11-16 23:45:00|7988.5|7976.5|7986.7|7974.7|7988.5|7976.5|7985.3|7973.3|0
1605570600000|2020-11-16 23:50:00|7986.9|7974.9|7984.1|7972.1|7987.1|7975.1|7983.2|7971.2|0
1605570900000|2020-11-16 23:55:00|7983.7|7971.7|7983.7|7971.7|7985.1|7973.1|7982.3|7970.3|0
1605571200000|2020-11-17 00:00:00|7983.6|7971.6|7982.8|7970.8|7983.7|7971.7|7980.7|7968.7|0
1605571500000|2020-11-17 00:05:00|7982.7|7970.7|7981.4|7969.4|7983.7|7971.7|7980.2|7968.2|0
1605571800000|2020-11-17 00:10:00|7981.3|7969.3|7983.2|7971.2|7983.7|7971.7|7980.7|7968.7|0
1605572100000|2020-11-17 00:15:00|7983.5|7971.5|7964.3|7952.3|7983.7|7971.7|7964.3|7952.3|0
1605572400000|2020-11-17 00:20:00|7964.7|7952.7|7963|7951|7965.3|7953.3|7958.6|7946.6|0
1605572700000|2020-11-17 00:25:00|7962.6|7950.6|7960.8|7948.8|7965.2|7953.2|7956.4|7944.4|0
1605573000000|2020-11-17 00:30:00|7961.2|7949.2|7956.1|7944.1|7963|7951|7953.8|7941.8|0
1605573300000|2020-11-17 00:35:00|7956|7944|7957.2|7945.2|7957.2|7945.2|7952.7|7940.7|0
1605573600000|2020-11-17 00:40:00|7956.8|7944.8|7960.6|7948.6|7960.6|7948.6|7956.1|7944.1|0
1605573900000|2020-11-17 00:45:00|7960.2|7948.2|7960.6|7948.6|7962.8|7950.8|7958.4|7946.4|0
1605574200000|2020-11-17 00:50:00|7961|7949|7962.7|7950.7|7966.1|7954.1|7960.5|7948.5|0
1605574500000|2020-11-17 00:55:00|7962.6|7950.6|7961.5|7949.5|7962.7|7950.7|7958.1|7946.1|0
1605574800000|2020-11-17 01:00:00|7961.1|7949.1|7960.6|7948.6|7965|7953|7960.4|7948.4|0
1605575100000|2020-11-17 01:05:00|7960.7|7948.7|7960.6|7948.6|7962.8|7950.8|7958.4|7946.4|0
1605575400000|2020-11-17 01:10:00|7960.5|7948.5|7957.9|7945.9|7960.6|7948.6|7956|7944|0
1605575700000|2020-11-17 01:15:00|7960|7948|7960|7948|7962.4|7950.4|7957.8|7945.8|0
1605576000000|2020-11-17 01:20:00|7959.6|7947.6|7960.1|7948.1|7964.6|7952.6|7957.9|7945.9|0
1605576300000|2020-11-17 01:25:00|7959.3|7947.3|7959|7947|7962.3|7950.3|7957.8|7945.8|0
1605576600000|2020-11-17 01:30:00|7959.4|7947.4|7953.4|7941.4|7960|7948|7951.1|7939.1|0
1605576900000|2020-11-17 01:35:00|7953.8|7941.8|7952.2|7940.2|7955.6|7943.6|7951.1|7939.1|0
1605577200000|2020-11-17 01:40:00|7953.2|7941.2|7946.5|7934.5|7953.2|7941.2|7946.5|7934.5|0
1605577500000|2020-11-17 01:45:00|7947.3|7935.3|7946.7|7934.7|7948.7|7936.7|7942|7930|0
1605577800000|2020-11-17 01:50:00|7946.6|7934.6|7947.6|7935.6|7948.7|7936.7|7941.8|7929.8|0
1605578100000|2020-11-17 01:55:00|7948.6|7936.6|7944.2|7932.2|7949.8|7937.8|7944.1|7932.1|0
1605578400000|2020-11-17 02:00:00|7944.1|7932.1|7946.5|7934.5|7948.7|7936.7|7944.1|7932.1|0
1605578700000|2020-11-17 02:05:00|7946.9|7934.9|7944.3|7932.3|7948.7|7936.7|7943.1|7931.1|0
1605579000000|2020-11-17 02:10:00|7944.2|7932.2|7951|7939|7951|7939|7944.2|7932.2|0
1605579300000|2020-11-17 02:15:00|7950.9|7938.9|7953.2|7941.2|7953.3|7941.3|7949.9|7937.9|0
1605579600000|2020-11-17 02:20:00|7953.3|7941.3|7953.1|7941.1|7954.3|7942.3|7953.1|7941.1|0
1605579900000|2020-11-17 02:25:00|7953.2|7941.2|7953.1|7941.1|7955.4|7943.4|7953.1|7941.1|0
1605580200000|2020-11-17 02:30:00|7954|7942|7954.2|7942.2|7955.4|7943.4|7953.1|7941.1|0
1605580500000|2020-11-17 02:35:00|7954.6|7942.6|7957.6|7945.6|7959.8|7947.8|7953.1|7941.1|0
1605580800000|2020-11-17 02:40:00|7956.5|7944.5|7953.1|7941.1|7956.5|7944.5|7953.1|7941.1|0
1605581100000|2020-11-17 02:45:00|7953.2|7941.2|7954.3|7942.3|7956.5|7944.5|7953.2|7941.2|0
1605581400000|2020-11-17 02:50:00|7953.9|7941.9|7950.9|7938.9|7955.4|7943.4|7950.8|7938.8|0
1605581700000|2020-11-17 02:55:00|7950.8|7938.8|7948.5|7936.5|7950.8|7938.8|7947.4|7935.4|0
1605582000000|2020-11-17 03:00:00|7948.6|7936.6|7953|7941|7955.3|7943.3|7948.5|7936.5|0
1605582300000|2020-11-17 03:05:00|7953.8|7941.8|7951.9|7939.9|7955.3|7943.3|7951.9|7939.9|0
1605582600000|2020-11-17 03:10:00|7952.3|7940.3|7950.8|7938.8|7953|7941|7949.7|7937.7|0
1605582900000|2020-11-17 03:15:00|7951.9|7939.9|7957.5|7945.5|7957.5|7945.5|7951.9|7939.9|0
1605583200000|2020-11-17 03:20:00|7956.7|7944.7|7957.5|7945.5|7957.6|7945.6|7955.3|7943.3|0
1605583500000|2020-11-17 03:25:00|7957.6|7945.6|7955.3|7943.3|7957.6|7945.6|7955.3|7943.3|0
1605583800000|2020-11-17 03:30:00|7956.1|7944.1|7959.7|7947.7|7960.8|7948.8|7956.1|7944.1|0
1605584100000|2020-11-17 03:35:00|7958.9|7946.9|7957.5|7945.5|7959.8|7947.8|7957.5|7945.5|0
1605584400000|2020-11-17 03:40:00|7957.4|7945.4|7950.7|7938.7|7957.5|7945.5|7950.7|7938.7|0
1605584700000|2020-11-17 03:45:00|7950.3|7938.3|7954.8|7942.8|7954.8|7942.8|7950.2|7938.2|0
1605585000000|2020-11-17 03:50:00|7954.7|7942.7|7954.8|7942.8|7954.8|7942.8|7952.5|7940.5|0
1605585300000|2020-11-17 03:55:00|7954.7|7942.7|7954.8|7942.8|7957.1|7945.1|7954.7|7942.7|0
1605585600000|2020-11-17 04:00:00|7954.7|7942.7|7952.4|7940.4|7954.8|7942.8|7951.3|7939.3|0
1605585900000|2020-11-17 04:05:00|7952.5|7940.5|7950.2|7938.2|7952.5|7940.5|7948|7936|0
1605586200000|2020-11-17 04:10:00|7949.4|7937.4|7945.7|7933.7|7949.4|7937.4|7945.6|7933.6|0
1605586500000|2020-11-17 04:15:00|7947.9|7935.9|7947.9|7935.9|7948.1|7936.1|7945.8|7933.8|0
1605586800000|2020-11-17 04:20:00|7948|7936|7943.5|7931.5|7948|7936|7943.5|7931.5|0
1605587100000|2020-11-17 04:25:00|7943.6|7931.6|7943.5|7931.5|7943.6|7931.6|7943.4|7931.4|0
1605587400000|2020-11-17 04:30:00|7944.4|7932.4|7943.5|7931.5|7945.8|7933.8|7943.4|7931.4|0
1605587700000|2020-11-17 04:35:00|7944.3|7932.3|7943.4|7931.4|7947.9|7935.9|7943.4|7931.4|0
1605588000000|2020-11-17 04:40:00|7943.5|7931.5|7945.7|7933.7|7945.7|7933.7|7943.4|7931.4|0
1605588300000|2020-11-17 04:45:00|7945.6|7933.6|7947.8|7935.8|7950.1|7938.1|7945.6|7933.6|0
1605588600000|2020-11-17 04:50:00|7947|7935|7950.1|7938.1|7950.1|7938.1|7945.6|7933.6|0
1605588900000|2020-11-17 04:55:00|7950.2|7938.2|7950.1|7938.1|7952.3|7940.3|7950.1|7938.1|0
1605589200000|2020-11-17 05:00:00|7950|7938|7941|7929|7950|7938|7941|7929|0
1605589500000|2020-11-17 05:05:00|7941.1|7929.1|7946.7|7934.7|7947.8|7935.8|7941.1|7929.1|0
1605589800000|2020-11-17 05:10:00|7946.3|7934.3|7947.9|7935.9|7947.9|7935.9|7945.6|7933.6|0
1605590100000|2020-11-17 05:15:00|7947.8|7935.8|7945.6|7933.6|7947.8|7935.8|7943.5|7931.5|0
1605590400000|2020-11-17 05:20:00|7945.7|7933.7|7949|7937|7949|7937|7945.6|7933.6|0
1605590700000|2020-11-17 05:25:00|7948.2|7936.2|7944.4|7932.4|7949|7937|7942.2|7930.2|0
1605591000000|2020-11-17 05:30:00|7944|7932|7955.8|7943.8|7955.8|7943.8|7942.2|7930.2|0
1605591300000|2020-11-17 05:35:00|7955.7|7943.7|7957.8|7945.8|7960|7948|7954.6|7942.6|0
1605591600000|2020-11-17 05:40:00|7957.9|7945.9|7955.6|7943.6|7957.9|7945.9|7955.6|7943.6|0
1605591900000|2020-11-17 05:45:00|7955.5|7943.5|7957.4|7945.4|7957.4|7945.4|7955.1|7943.1|0
1605592200000|2020-11-17 05:50:00|7957.3|7945.3|7956.2|7944.2|7959.6|7947.6|7956.2|7944.2|0
1605592500000|2020-11-17 05:55:00|7956.6|7944.6|7952.8|7940.8|7957.3|7945.3|7952.8|7940.8|0
1605592800000|2020-11-17 06:00:00|7952|7940|7952.9|7940.9|7957.4|7945.4|7950.6|7938.6|0
1605593100000|2020-11-17 06:05:00|7953|7941|7957.5|7945.5|7957.5|7945.5|7952.9|7940.9|0
1605593400000|2020-11-17 06:10:00|7957.6|7945.6|7959.9|7947.9|7959.9|7947.9|7957.5|7945.5|0
1605593700000|2020-11-17 06:15:00|7959.8|7947.8|7962.1|7950.1|7962.1|7950.1|7957.6|7945.6|0
1605594000000|2020-11-17 06:20:00|7962|7950|7966.5|7954.5|7966.5|7954.5|7962|7950|0
1605594300000|2020-11-17 06:25:00|7964.4|7952.4|7966.6|7954.6|7966.6|7954.6|7964.4|7952.4|0
1605594600000|2020-11-17 06:30:00|7966.7|7954.7|7966.7|7954.7|7966.8|7954.8|7966.6|7954.6|0
1605595500000|2020-11-17 06:45:00|7965.6|7953.6|7957.6|7945.6|7965.7|7953.7|7957.5|7945.5|0
1605595800000|2020-11-17 06:50:00|7957.7|7945.7|7962.1|7950.1|7962.1|7950.1|7957.6|7945.6|0
1605596100000|2020-11-17 06:55:00|7961.6|7949.6|7959.9|7947.9|7962.1|7950.1|7959.9|7947.9|0
1605596400000|2020-11-17 07:00:00|7959.2|7947.2|7963|7958|7966.5|7961.5|7958|7947.2|41
1605596700000|2020-11-17 07:05:00|7964.5|7959.5|7965|7960|7968.5|7963.5|7964.5|7959.5|20
1605597000000|2020-11-17 07:10:00|7964|7959|7973|7968|7973|7968|7964|7959|89
1605597300000|2020-11-17 07:15:00|7972.5|7967.5|7976.5|7971.5|7979|7974|7972.5|7967.5|24
1605597600000|2020-11-17 07:20:00|7977|7972|7972|7967|7978.5|7973.5|7971.5|7966.5|3
1605597900000|2020-11-17 07:25:00|7971.5|7966.5|7975.5|7970.5|7978|7973|7971|7966|125
1605598200000|2020-11-17 07:30:00|7976|7971|7974.5|7969.5|7978|7973|7972|7967|10
1605598500000|2020-11-17 07:35:00|7973.5|7968.5|7970.5|7965.5|7975|7970|7969.5|7964.5|5
1605598800000|2020-11-17 07:40:00|7971|7966|7969.5|7964.5|7975|7970|7969.5|7964.5|129
1605599100000|2020-11-17 07:45:00|7970|7965|7972|7967|7972|7967|7968|7963|231
1605599400000|2020-11-17 07:50:00|7971.5|7966.5|7977.5|7972.5|7979.5|7974.5|7971|7966|306
1605599700000|2020-11-17 07:55:00|7978.5|7973.5|7984|7979|7984.5|7979.5|7972.5|7967.5|89
1605600000000|2020-11-17 08:00:00|7980|7975|7965.5|7960.5|7985.5|7980.5|7954.5|7949.5|1046
1605600300000|2020-11-17 08:05:00|7963.5|7958.5|7968|7963|7980.5|7975.5|7953.5|7948.5|274
1605600600000|2020-11-17 08:10:00|7967.5|7962.5|7965.5|7960.5|7976.5|7971.5|7952.5|7947.5|286
1605600900000|2020-11-17 08:15:00|7966|7961|7940|7935|7970.5|7965.5|7940|7935|199
1605601200000|2020-11-17 08:20:00|7939|7934|7947.5|7942.5|7948|7943|7924.5|7919.5|278
1605601500000|2020-11-17 08:25:00|7947|7942|7949.5|7944.5|7949.5|7944.5|7936.5|7931.5|225
1605601800000|2020-11-17 08:30:00|7951.5|7946.5|7962|7957|7965|7960|7945.5|7940.5|503
1605602100000|2020-11-17 08:35:00|7963|7958|7934.5|7929.5|7963|7958|7934|7929|456
1605602400000|2020-11-17 08:40:00|7933.7|7928.7|7932.7|7927.7|7936.7|7931.7|7925.2|7920.2|964
1605602700000|2020-11-17 08:45:00|7933.2|7928.2|7935.7|7930.7|7941.2|7936.2|7930.7|7925.7|90
1605603000000|2020-11-17 08:50:00|7936.2|7931.2|7922.2|7917.2|7940.2|7935.2|7918.7|7913.7|152
1605603300000|2020-11-17 08:55:00|7921.7|7916.7|7913.7|7908.7|7924.2|7919.2|7907.7|7902.7|6217
1605603600000|2020-11-17 09:00:00|7913.2|7908.2|7913.7|7908.7|7915.2|7910.2|7903.2|7898.2|159
1605603900000|2020-11-17 09:05:00|7913.2|7908.2|7904.7|7899.7|7914.2|7909.2|7899.2|7894.2|605
1605604200000|2020-11-17 09:10:00|7904.2|7899.2|7917.2|7912.2|7918.2|7913.2|7902.2|7897.2|222
1605604500000|2020-11-17 09:15:00|7917.7|7912.7|7933.7|7928.7|7934.2|7929.2|7916.7|7911.7|197
1605604800000|2020-11-17 09:20:00|7933.2|7928.2|7931.7|7926.7|7944.7|7939.7|7930.2|7925.2|456
1605605100000|2020-11-17 09:25:00|7931.2|7926.2|7934.7|7929.7|7943.2|7938.2|7931.2|7926.2|290
1605605400000|2020-11-17 09:30:00|7935.2|7930.2|7932.7|7927.7|7942.2|7937.2|7932.2|7927.2|228
1605605700000|2020-11-17 09:35:00|7932.2|7927.2|7939.7|7934.7|7943.2|7938.2|7930.7|7925.7|293
1605606000000|2020-11-17 09:40:00|7939.2|7934.2|7936.2|7931.2|7943.2|7938.2|7932.7|7927.7|243
1605606300000|2020-11-17 09:45:00|7935.2|7930.2|7927.7|7922.7|7935.7|7930.7|7922.2|7917.2|2933
1605606600000|2020-11-17 09:50:00|7928.2|7923.2|7932.7|7927.7|7934.7|7929.7|7927.2|7922.2|380
1605606900000|2020-11-17 09:55:00|7933.2|7928.2|7928.2|7923.2|7938.2|7933.2|7928.2|7923.2|223
1605607200000|2020-11-17 10:00:00|7929.2|7924.2|7933.2|7928.2|7935.2|7930.2|7919.7|7914.7|107
1605607500000|2020-11-17 10:05:00|7933.7|7928.7|7918.2|7913.2|7933.7|7928.7|7915.7|7910.7|588
1605607800000|2020-11-17 10:10:00|7917.7|7912.7|7917.2|7912.2|7921.2|7916.2|7914.2|7909.2|205
1605608100000|2020-11-17 10:15:00|7918.2|7913.2|7926.2|7921.2|7927.7|7922.7|7918.2|7913.2|65
1605608400000|2020-11-17 10:20:00|7925.2|7920.2|7923.7|7918.7|7926.7|7921.7|7916.2|7911.2|1326
1605608700000|2020-11-17 10:25:00|7924.2|7919.2|7922.2|7917.2|7926.7|7921.7|7921.2|7916.2|250
1605609000000|2020-11-17 10:30:00|7922.7|7917.7|7924.7|7919.7|7926.7|7921.7|7918.2|7913.2|58
1605609300000|2020-11-17 10:35:00|7924.2|7919.2|7912.7|7907.7|7924.2|7919.2|7911.7|7906.7|1203
1605609600000|2020-11-17 10:40:00|7912.2|7907.2|7918.7|7913.7|7923.7|7918.7|7912.2|7907.2|288
1605609900000|2020-11-17 10:45:00|7919.2|7914.2|7928.2|7923.2|7928.2|7923.2|7916.7|7911.7|76
1605610200000|2020-11-17 10:50:00|7928.7|7923.7|7911.7|7906.7|7931.7|7926.7|7911.2|7906.2|97
1605610500000|2020-11-17 10:55:00|7911.2|7906.2|7920.2|7915.2|7923.2|7918.2|7911.2|7906.2|926
1605610800000|2020-11-17 11:00:00|7919.2|7914.2|7911.7|7906.7|7919.2|7914.2|7910.2|7905.2|336
1605611100000|2020-11-17 11:05:00|7912.2|7907.2|7903.2|7898.2|7914.2|7909.2|7902.2|7897.2|111
1605611400000|2020-11-17 11:10:00|7902.7|7897.7|7882.7|7877.7|7902.7|7897.7|7882.7|7877.7|234
1605611700000|2020-11-17 11:15:00|7883.2|7878.2|7881.7|7876.7|7892.2|7887.2|7881.2|7876.2|138
1605612000000|2020-11-17 11:20:00|7882.2|7877.2|7887.7|7882.7|7891.2|7886.2|7882.2|7877.2|89
1605612300000|2020-11-17 11:25:00|7888.7|7883.7|7883.7|7878.7|7893.7|7888.7|7881.7|7876.7|121
1605612600000|2020-11-17 11:30:00|7884.2|7879.2|7895.2|7890.2|7897.7|7892.7|7882.7|7877.7|203
1605612900000|2020-11-17 11:35:00|7895.7|7890.7|7890.2|7885.2|7901.7|7896.7|7889.7|7884.7|315
1605613200000|2020-11-17 11:40:00|7890.7|7885.7|7898.2|7893.2|7899.2|7894.2|7890.7|7885.7|305
1605613500000|2020-11-17 11:45:00|7898.7|7893.7|7893.2|7888.2|7901.2|7896.2|7891.2|7886.2|151
1605613800000|2020-11-17 11:50:00|7893.7|7888.7|7893.7|7888.7|7899.2|7894.2|7891.7|7886.7|134
1605614100000|2020-11-17 11:55:00|7894.2|7889.2|7896.2|7891.2|7896.7|7891.7|7889.2|7884.2|83
1605614400000|2020-11-17 12:00:00|7894.7|7889.7|7901.2|7896.2|7901.2|7896.2|7894.2|7889.2|308
1605614700000|2020-11-17 12:05:00|7900.7|7895.7|7889.7|7884.7|7903.7|7898.7|7888.7|7883.7|133
1605615000000|2020-11-17 12:10:00|7889.2|7884.2|7899.2|7894.2|7899.2|7894.2|7885.7|7880.7|75
1605615300000|2020-11-17 12:15:00|7898.2|7893.2|7891.2|7886.2|7901.7|7896.7|7891.2|7886.2|2839
1605615600000|2020-11-17 12:20:00|7890.7|7885.7|7888.7|7883.7|7891.7|7886.7|7885.7|7880.7|126
1605615900000|2020-11-17 12:25:00|7889.2|7884.2|7891.7|7886.7|7894.2|7889.2|7885.2|7880.2|287
1605616200000|2020-11-17 12:30:00|7892.7|7887.7|7883.7|7878.7|7893.2|7888.2|7883.7|7878.7|84
1605616500000|2020-11-17 12:35:00|7883.2|7878.2|7885.7|7880.7|7888.2|7883.2|7880.7|7875.7|116
1605616800000|2020-11-17 12:40:00|7884.8|7879.8|7884.3|7879.3|7889.3|7884.3|7881.8|7876.8|375
1605617100000|2020-11-17 12:45:00|7884.8|7879.8|7883.3|7878.3|7888.8|7883.8|7882.3|7877.3|58
1605617400000|2020-11-17 12:50:00|7883.8|7878.8|7881.3|7876.3|7885.3|7880.3|7880.3|7875.3|55
1605617700000|2020-11-17 12:55:00|7881.8|7876.8|7875.3|7870.3|7885.8|7880.8|7875.3|7870.3|215
1605618000000|2020-11-17 13:00:00|7875.8|7870.8|7875.3|7870.3|7878.3|7873.3|7872.3|7867.3|305
1605618300000|2020-11-17 13:05:00|7874.3|7869.3|7862.3|7857.3|7874.3|7869.3|7859.3|7854.3|144
1605618600000|2020-11-17 13:10:00|7862.8|7857.8|7858.8|7853.8|7869.3|7864.3|7858.8|7853.8|183
1605618900000|2020-11-17 13:15:00|7859.3|7854.3|7857.3|7852.3|7863.8|7858.8|7857.3|7852.3|538
1605619200000|2020-11-17 13:20:00|7858.8|7853.8|7857.8|7852.8|7861.3|7856.3|7854.8|7849.8|44
1605619500000|2020-11-17 13:25:00|7858.3|7853.3|7858.8|7853.8|7862.3|7857.3|7853.3|7848.3|331
1605619800000|2020-11-17 13:30:00|7858.3|7853.3|7842.3|7837.3|7861.3|7856.3|7842.3|7837.3|519
1605620100000|2020-11-17 13:35:00|7841.8|7836.8|7845.8|7840.8|7845.8|7840.8|7838.8|7833.8|115
1605620400000|2020-11-17 13:40:00|7846.3|7841.3|7846.3|7841.3|7852.8|7847.8|7842.8|7837.8|88
1605620700000|2020-11-17 13:45:00|7846.8|7841.8|7853.8|7848.8|7854.3|7849.3|7846.8|7841.8|112
1605621000000|2020-11-17 13:50:00|7854.3|7849.3|7852.3|7847.3|7855.8|7850.8|7850.3|7845.3|157
1605621300000|2020-11-17 13:55:00|7852.8|7847.8|7855.3|7850.3|7858.8|7853.8|7852.8|7847.8|78
1605621600000|2020-11-17 14:00:00|7854.8|7849.8|7856.3|7851.3|7856.3|7851.3|7848.3|7843.3|59
1605621900000|2020-11-17 14:05:00|7856.8|7851.8|7858.3|7853.3|7858.3|7853.3|7850.3|7845.3|77
1605622200000|2020-11-17 14:10:00|7856.8|7851.8|7860.3|7855.3|7861.8|7856.8|7855.8|7850.8|61
1605622500000|2020-11-17 14:15:00|7860.8|7855.8|7867.3|7862.3|7867.3|7862.3|7860.3|7855.3|59
1605622800000|2020-11-17 14:20:00|7867.8|7862.8|7873.3|7868.3|7874.8|7869.8|7866.3|7861.3|391
1605623100000|2020-11-17 14:25:00|7874.3|7869.3|7877.3|7872.3|7881.3|7876.3|7873.8|7868.8|121
1605623400000|2020-11-17 14:30:00|7876.8|7871.8|7874.8|7869.8|7879.8|7874.8|7870.8|7865.8|108
1605623700000|2020-11-17 14:35:00|7875.3|7870.3|7880.3|7875.3|7880.3|7875.3|7871.3|7866.3|183
1605624000000|2020-11-17 14:40:00|7878.8|7873.8|7876.3|7871.3|7879.8|7874.8|7873.3|7868.3|261
1605624300000|2020-11-17 14:45:00|7876.8|7871.8|7883.3|7878.3|7885.8|7880.8|7873.8|7868.8|241
1605624600000|2020-11-17 14:50:00|7883.8|7878.8|7867.8|7862.8|7885.3|7880.3|7867.3|7862.3|220
1605624900000|2020-11-17 14:55:00|7868.3|7863.3|7869.3|7864.3|7873.8|7868.8|7866.3|7861.3|1212
1605625200000|2020-11-17 15:00:00|7868.8|7863.8|7869.8|7864.8|7881.8|7876.8|7867.3|7862.3|282
1605625500000|2020-11-17 15:05:00|7869.3|7864.3|7878.3|7873.3|7878.3|7873.3|7868.8|7863.8|133
1605625800000|2020-11-17 15:10:00|7877.2|7872.2|7896.7|7891.7|7896.7|7891.7|7877.2|7872.2|134
1605626100000|2020-11-17 15:15:00|7896.2|7891.2|7904.7|7899.7|7904.7|7899.7|7891.2|7886.2|162
1605626400000|2020-11-17 15:20:00|7905.2|7900.2|7901.7|7896.7|7905.2|7900.2|7896.7|7891.7|163
1605626700000|2020-11-17 15:25:00|7902.2|7897.2|7912.7|7907.7|7915.7|7910.7|7902.2|7897.2|174
1605627000000|2020-11-17 15:30:00|7913.2|7908.2|7913.7|7908.7|7914.2|7909.2|7906.2|7901.2|119
1605627300000|2020-11-17 15:35:00|7914.2|7909.2|7908.7|7903.7|7915.2|7910.2|7906.7|7901.7|149
1605627600000|2020-11-17 15:40:00|7909.2|7904.2|7917.2|7912.2|7918.7|7913.7|7908.2|7903.2|102
1605627900000|2020-11-17 15:45:00|7916.7|7911.7|7914.2|7909.2|7916.7|7911.7|7909.7|7904.7|222
1605628200000|2020-11-17 15:50:00|7913.7|7908.7|7919.2|7914.2|7921.2|7916.2|7913.7|7908.7|151
1605628500000|2020-11-17 15:55:00|7918.7|7913.7|7921.2|7916.2|7927.2|7922.2|7917.2|7912.2|211
1605628800000|2020-11-17 16:00:00|7921.7|7916.7|7916.7|7911.7|7923.7|7918.7|7913.2|7908.2|278
1605629100000|2020-11-17 16:05:00|7917.2|7912.2|7921.7|7916.7|7925.2|7920.2|7917.2|7912.2|191
1605629400000|2020-11-17 16:10:00|7922.2|7917.2|7930.7|7925.7|7930.7|7925.7|7921.7|7916.7|187
1605629700000|2020-11-17 16:15:00|7931.2|7926.2|7928.2|7923.2|7931.7|7926.7|7925.2|7920.2|214
1605630000000|2020-11-17 16:20:00|7928.7|7923.7|7936.2|7931.2|7941.2|7936.2|7928.7|7923.7|2626
1605630300000|2020-11-17 16:25:00|7935.7|7930.7|7935.2|7930.2|7938.2|7933.2|7928.7|7923.7|354
1605630600000|2020-11-17 16:30:00|7934.7|7929.7|7937.2|7930.2|7938.2|7931.2|7931.2|7923.2|336
1605630900000|2020-11-17 16:35:00|7936.2|7931.2|7942.2|7935.2|7943.2|7936.2|7936.2|7929.2|100
1605631200000|2020-11-17 16:40:00|7941.2|7936.2|7950.2|7942.2|7951.2|7943.2|7941.2|7935.2|32
1605631500000|2020-11-17 16:45:00|7951.2|7943.2|7943.2|7935.2|7951.2|7943.2|7938.2|7931.2|86
1605631800000|2020-11-17 16:50:00|7944.2|7936.2|7941.2|7933.2|7944.2|7937.2|7940.2|7933.2|11
1605632100000|2020-11-17 16:55:00|7942.2|7934.2|7943.2|7935.2|7946.2|7939.2|7941.2|7934.2|7
1605632400000|2020-11-17 17:00:00|7944.2|7936.2|7942.2|7935.2|7947.2|7940.2|7942.2|7935.2|12
1605632700000|2020-11-17 17:05:00|7941.2|7933.2|7943.2|7935.2|7944.2|7937.2|7940.2|7933.2|6
1605633000000|2020-11-17 17:10:00|7942.2|7934.2|7952.2|7945.2|7952.2|7945.2|7937.2|7931.2|42
1605633300000|2020-11-17 17:15:00|7951.2|7944.2|7952.2|7945.2|7955.2|7947.2|7949.2|7942.2|32
1605633600000|2020-11-17 17:20:00|7953.2|7946.2|7951.2|7943.2|7954.2|7946.2|7947.2|7940.2|155
1605633900000|2020-11-17 17:25:00|7950.2|7942.2|7951.2|7943.2|7952.2|7945.2|7948.2|7941.2|4
1605634200000|2020-11-17 17:30:00|7952.2|7944.2|7947.2|7939.2|7953.2|7946.2|7947.2|7939.2|11
1605634500000|2020-11-17 17:35:00|7946.2|7940.2|7952.2|7945.2|7953.2|7945.2|7944.2|7938.2|22
1605634800000|2020-11-17 17:40:00|7951.2|7944.2|7947.2|7939.2|7951.2|7944.2|7946.2|7938.2|12
1605635100000|2020-11-17 17:45:00|7946.2|7940.2|7947.2|7939.2|7949.2|7942.2|7945.2|7938.2|3
1605635400000|2020-11-17 17:50:00|7948.2|7940.2|7948.2|7940.2|7948.2|7941.2|7946.2|7939.2|12
1605635700000|2020-11-17 17:55:00|7947.2|7939.2|7947.2|7940.2|7948.2|7941.2|7945.2|7938.2|12
1605636000000|2020-11-17 18:00:00|7948.2|7941.2|7952.2|7944.2|7952.2|7944.2|7948.2|7940.2|0
1605636300000|2020-11-17 18:05:00|7949.2|7942.2|7948.2|7940.2|7951.2|7943.2|7946.2|7939.2|29
1605636600000|2020-11-17 18:10:00|7947.2|7939.2|7951.2|7943.2|7951.2|7943.2|7947.2|7939.2|0
1605636900000|2020-11-17 18:15:00|7950.2|7942.2|7949.2|7941.2|7954.2|7946.2|7948.2|7940.2|4
1605637200000|2020-11-17 18:20:00|7948.2|7940.2|7946.2|7938.2|7948.2|7940.2|7945.2|7938.2|2
1605637500000|2020-11-17 18:25:00|7945.2|7939.2|7949.2|7941.2|7949.2|7941.2|7945.2|7938.2|4
1605637800000|2020-11-17 18:30:00|7948.2|7942.2|7948.2|7940.2|7949.2|7942.2|7947.2|7939.2|12
1605638100000|2020-11-17 18:35:00|7949.2|7941.2|7954.2|7947.2|7954.2|7947.2|7948.2|7940.2|10
1605638400000|2020-11-17 18:40:00|7952.2|7946.2|7951.2|7943.2|7955.2|7948.2|7951.2|7943.2|6
1605638700000|2020-11-17 18:45:00|7950.2|7942.2|7950.2|7943.2|7951.2|7943.2|7947.2|7941.2|16
1605639000000|2020-11-17 18:50:00|7949.2|7942.2|7949.2|7941.2|7949.2|7943.2|7947.2|7940.2|12
1605639300000|2020-11-17 18:55:00|7950.2|7942.2|7954.1|7942.1|7954.2|7943.7|7947.2|7939.7|19
1605639600000|2020-11-17 19:00:00|7954.2|7942.2|7959|7947|7963.2|7951.2|7954|7942|0
1605639900000|2020-11-17 19:05:00|7958.9|7946.9|7961.6|7949.6|7961.6|7949.6|7958.9|7946.9|0
1605640200000|2020-11-17 19:10:00|7961.5|7949.5|7972.6|7960.6|7973|7961|7961.5|7949.5|0
1605640500000|2020-11-17 19:15:00|7972.5|7960.5|7969.2|7957.2|7972.6|7960.6|7969.1|7957.1|0
1605640800000|2020-11-17 19:20:00|7969.1|7957.1|7968|7956|7971.5|7959.5|7968|7956|0
1605641100000|2020-11-17 19:25:00|7968.1|7956.1|7965.7|7953.7|7968.1|7956.1|7963.6|7951.6|0
1605641400000|2020-11-17 19:30:00|7964.7|7952.7|7967.6|7955.6|7969.9|7957.9|7964.7|7952.7|1252
1605641700000|2020-11-17 19:35:00|7967.7|7955.7|7970.8|7958.8|7972.8|7960.8|7967.7|7955.7|0
1605642000000|2020-11-17 19:40:00|7970.9|7958.9|7970.8|7958.8|7970.9|7958.9|7968.4|7956.4|0
1605642300000|2020-11-17 19:45:00|7970.7|7958.7|7970.6|7958.6|7970.9|7958.9|7968.4|7956.4|0
1605642600000|2020-11-17 19:50:00|7970.5|7958.5|7967.8|7955.8|7970.7|7958.7|7965.6|7953.6|0
1605642900000|2020-11-17 19:55:00|7967.7|7955.7|7965.6|7953.6|7968|7956|7965.4|7953.4|0
1605643200000|2020-11-17 20:00:00|7965.5|7953.5|7959.6|7947.6|7965.6|7953.6|7957.7|7945.7|0
1605643500000|2020-11-17 20:05:00|7959.5|7947.5|7952.5|7940.5|7959.8|7947.8|7952.4|7940.4|0
1605643800000|2020-11-17 20:10:00|7952.6|7940.6|7947.9|7935.9|7954.7|7942.7|7947.4|7935.4|0
1605644100000|2020-11-17 20:15:00|7947.8|7935.8|7947.7|7935.7|7950.3|7938.3|7945.5|7933.5|0
1605644400000|2020-11-17 20:20:00|7947.8|7935.8|7941.1|7929.1|7947.9|7935.9|7936.5|7924.5|0
1605644700000|2020-11-17 20:25:00|7941.2|7929.2|7944.5|7932.5|7944.5|7932.5|7939.8|7927.8|0
1605645000000|2020-11-17 20:30:00|7944.4|7932.4|7945.5|7933.5|7946.4|7934.4|7942.3|7930.3|0
1605645300000|2020-11-17 20:35:00|7944.5|7932.5|7950.4|7938.4|7952.7|7940.7|7943.4|7931.4|0
1605645600000|2020-11-17 20:40:00|7950.5|7938.5|7950.4|7938.4|7950.5|7938.5|7945|7933|0
1605645900000|2020-11-17 20:45:00|7950.5|7938.5|7950.1|7938.1|7952.4|7940.4|7947.6|7935.6|0
1605646200000|2020-11-17 20:50:00|7949.5|7937.5|7953.9|7941.9|7957.7|7945.7|7942.6|7930.6|0
1605646500000|2020-11-17 20:55:00|7954|7942|7956.9|7944.9|7959.3|7947.3|7950.5|7938.5|0
1605646800000|2020-11-17 21:00:00|7957.1|7945.1|7957.2|7945.2|7960.9|7948.9|7955.9|7943.9|0
1605647100000|2020-11-17 21:05:00|7957.3|7945.3|7958.8|7946.8|7960.7|7948.7|7957.2|7945.2|0
1605647400000|2020-11-17 21:10:00|7958.1|7946.1|7960.7|7948.7|7961.6|7949.6|7955.8|7943.8|0
1605647700000|2020-11-17 21:15:00|7960.3|7948.3|7961.4|7949.4|7961.8|7949.8|7960.1|7948.1|0
1605648000000|2020-11-17 21:20:00|7961.1|7949.1|7960.9|7948.9|7961.4|7949.4|7960.9|7948.9|0
1605648300000|2020-11-17 21:25:00|7961.1|7949.1|7961.6|7949.6|7961.8|7949.8|7960.9|7948.9|0
1605648600000|2020-11-17 21:30:00|7962|7950|7964.8|7952.8|7964.8|7952.8|7961.6|7949.6|0
1605648900000|2020-11-17 21:35:00|7964.7|7952.7|7963.2|7951.2|7965.7|7953.7|7962.7|7950.7|0
1605649200000|2020-11-17 21:40:00|7963.1|7951.1|7959.8|7947.8|7963.2|7951.2|7957.7|7945.7|0
1605649500000|2020-11-17 21:45:00|7959.7|7947.7|7956.3|7944.3|7959.8|7947.8|7955.9|7943.9|0
1605649800000|2020-11-17 21:50:00|7955.9|7943.9|7951.3|7939.3|7956.3|7944.3|7950.8|7938.8|0
1605650100000|2020-11-17 21:55:00|7951.2|7939.2|7948.8|7936.8|7951.8|7939.8|7947.9|7935.9|0
1605650400000|2020-11-17 22:00:00|7948.7|7936.7|7949.1|7937.1|7949.1|7937.1|7948.5|7936.5|0
1605650700000|2020-11-17 22:05:00|7948.9|7936.9|7948.7|7936.7|7949.1|7937.1|7948.5|7936.5|0
1605651000000|2020-11-17 22:10:00|7948.5|7936.5|7949.3|7937.3|7949.8|7937.8|7948.5|7936.5|0
1605651300000|2020-11-17 22:15:00|7949.1|7937.1|7949.1|7937.1|7949.3|7937.3|7949.1|7937.1|0
1605651600000|2020-11-17 22:20:00|7949.3|7937.3|7949.5|7937.5|7949.5|7937.5|7949.3|7937.3|0
1605651900000|2020-11-17 22:25:00|7949.1|7937.1|7949.5|7937.5|7949.5|7937.5|7948.9|7936.9|0
1605652200000|2020-11-17 22:30:00|7949.3|7937.3|7949.1|7937.1|7949.3|7937.3|7949.1|7937.1|0
1605652500000|2020-11-17 22:35:00|7949.3|7937.3|7949.8|7937.8|7949.8|7937.8|7948.7|7936.7|0
1605652800000|2020-11-17 22:40:00|7950|7938|7950.2|7938.2|7950.2|7938.2|7950|7938|0
1605653100000|2020-11-17 22:45:00|7950.4|7938.4|7945.6|7933.6|7950.8|7938.8|7945.6|7933.6|0
1605653400000|2020-11-17 22:50:00|7946|7934|7946.6|7934.6|7946.6|7934.6|7946|7934|0
1605653700000|2020-11-17 22:55:00|7946.4|7934.4|7945.6|7933.6|7946.6|7934.6|7945.4|7933.4|0
1605654000000|2020-11-17 23:00:00|7945.8|7933.8|7942.6|7930.6|7948.9|7936.9|7940.2|7928.2|0
1605654300000|2020-11-17 23:05:00|7942.7|7930.7|7946|7934|7946.5|7934.5|7940.8|7928.8|0
1605654600000|2020-11-17 23:10:00|7946.1|7934.1|7943.3|7931.3|7946.5|7934.5|7942.4|7930.4|0
1605654900000|2020-11-17 23:15:00|7943.5|7931.5|7943.3|7931.3|7944.4|7932.4|7942.6|7930.6|0
1605655200000|2020-11-17 23:20:00|7943.7|7931.7|7947.4|7935.4|7947.4|7935.4|7942.8|7930.8|0
1605655500000|2020-11-17 23:25:00|7947.3|7935.3|7950.2|7938.2|7951.3|7939.3|7946.3|7934.3|0
1605655800000|2020-11-17 23:30:00|7950.8|7938.8|7954.7|7942.7|7955.6|7943.6|7950.8|7938.8|0
1605656100000|2020-11-17 23:35:00|7955|7943|7951.5|7939.5|7955|7943|7951.1|7939.1|0
1605656400000|2020-11-17 23:40:00|7951.6|7939.6|7958.4|7946.4|7958.4|7946.4|7949.9|7937.9|0
1605656700000|2020-11-17 23:45:00|7958.3|7946.3|7955.9|7943.9|7960|7948|7955|7943|0
1605657000000|2020-11-17 23:50:00|7955.8|7943.8|7955.4|7943.4|7955.8|7943.8|7952.9|7940.9|0
1605657300000|2020-11-17 23:55:00|7955|7943|7955.3|7943.3|7955.9|7943.9|7954.4|7942.4|0
1605657600000|2020-11-18 00:00:00|7954.8|7942.8|7953.5|7941.5|7956.9|7944.9|7953.5|7941.5|0
1605657900000|2020-11-18 00:05:00|7953.4|7941.4|7944.1|7932.1|7953.9|7941.9|7941.1|7929.1|0
1605658200000|2020-11-18 00:10:00|7944|7932|7939.2|7927.2|7944|7932|7936.4|7924.4|0
1605658500000|2020-11-18 00:15:00|7939.4|7927.4|7938.6|7926.6|7941|7929|7933|7921|0
1605658800000|2020-11-18 00:20:00|7938.7|7926.7|7928.9|7916.9|7938.7|7926.7|7927.8|7915.8|0
1605659100000|2020-11-18 00:25:00|7927.8|7915.8|7919.7|7907.7|7931.1|7919.1|7919.6|7907.6|0
1605659400000|2020-11-18 00:30:00|7920.1|7908.1|7926.3|7914.3|7926.3|7914.3|7917.4|7905.4|0
1605659700000|2020-11-18 00:35:00|7925.9|7913.9|7922|7910|7926.3|7914.3|7919.8|7907.8|0
1605660000000|2020-11-18 00:40:00|7922.4|7910.4|7912.9|7900.9|7924.2|7912.2|7908.5|7896.5|0
1605660300000|2020-11-18 00:45:00|7913.3|7901.3|7915.2|7903.2|7918.5|7906.5|7913.3|7901.3|0
1605660600000|2020-11-18 00:50:00|7915.6|7903.6|7920|7908|7920.1|7908.1|7912.9|7900.9|0
1605660900000|2020-11-18 00:55:00|7920.8|7908.8|7922.2|7910.2|7922.3|7910.3|7920|7908|0
1605661200000|2020-11-18 01:00:00|7922.3|7910.3|7920|7908|7922.3|7910.3|7918.9|7906.9|0
1605661500000|2020-11-18 01:05:00|7920.4|7908.4|7922.3|7910.3|7924.6|7912.6|7920.4|7908.4|0
1605661800000|2020-11-18 01:10:00|7922.4|7910.4|7926.8|7914.8|7926.8|7914.8|7922.4|7910.4|0
1605662100000|2020-11-18 01:15:00|7926.9|7914.9|7931.2|7919.2|7931.2|7919.2|7926.8|7914.8|0
1605662400000|2020-11-18 01:20:00|7930.8|7918.8|7924.4|7912.4|7931.2|7919.2|7924.4|7912.4|0
1605662700000|2020-11-18 01:25:00|7924.8|7912.8|7919.8|7907.8|7925.5|7913.5|7917.5|7905.5|0
1605663000000|2020-11-18 01:30:00|7919.7|7907.7|7919.9|7907.9|7920.9|7908.9|7915.3|7903.3|0
1605663300000|2020-11-18 01:35:00|7920.7|7908.7|7925.4|7913.4|7926.6|7914.6|7919.7|7907.7|0
1605663600000|2020-11-18 01:40:00|7925.8|7913.8|7930.9|7918.9|7933.1|7921.1|7925.8|7913.8|0
1605663900000|2020-11-18 01:45:00|7931|7919|7930.9|7918.9|7933.2|7921.2|7928.7|7916.7|0
1605664200000|2020-11-18 01:50:00|7931|7919|7923.1|7911.1|7931|7919|7922|7910|0
1605664500000|2020-11-18 01:55:00|7922|7910|7921.1|7909.1|7926.4|7914.4|7921.1|7909.1|0
1605664800000|2020-11-18 02:00:00|7919.7|7907.7|7921.9|7909.9|7923.2|7911.2|7917.5|7905.5|0
1605665100000|2020-11-18 02:05:00|7922|7910|7919.8|7907.8|7922|7910|7918.5|7906.5|0
1605665400000|2020-11-18 02:10:00|7919.7|7907.7|7920.9|7908.9|7922|7910|7918.7|7906.7|0
1605665700000|2020-11-18 02:15:00|7921.3|7909.3|7924.2|7912.2|7924.2|7912.2|7919.8|7907.8|0
1605666000000|2020-11-18 02:20:00|7925|7913|7926.4|7914.4|7926.4|7914.4|7924.2|7912.2|0
1605666300000|2020-11-18 02:25:00|7926.3|7914.3|7921.9|7909.9|7926.4|7914.4|7921.8|7909.8|0
1605666600000|2020-11-18 02:30:00|7922.7|7910.7|7919.8|7907.8|7927.4|7915.4|7919.8|7907.8|0
1605666900000|2020-11-18 02:35:00|7918.9|7906.9|7919.9|7907.9|7919.9|7907.9|7915.4|7903.4|0
1605667200000|2020-11-18 02:40:00|7919.1|7907.1|7919.9|7907.9|7922.1|7910.1|7917.7|7905.7|0
1605667500000|2020-11-18 02:45:00|7922.1|7910.1|7924.5|7912.5|7924.5|7912.5|7919.9|7907.9|0
1605667800000|2020-11-18 02:50:00|7924.4|7912.4|7924.5|7912.5|7924.5|7912.5|7922.2|7910.2|0
1605668100000|2020-11-18 02:55:00|7923.7|7911.7|7926.8|7914.8|7926.9|7914.9|7922.3|7910.3|0
1605668400000|2020-11-18 03:00:00|7926.4|7914.4|7924.6|7912.6|7926.4|7914.4|7923.5|7911.5|0
1605668700000|2020-11-18 03:05:00|7924.8|7912.8|7924.8|7912.8|7924.8|7912.8|7922.6|7910.6|0
1605669000000|2020-11-18 03:10:00|7924|7912|7924.8|7912.8|7924.8|7912.8|7922.6|7910.6|0
1605669300000|2020-11-18 03:15:00|7925.6|7913.6|7927|7915|7929.2|7917.2|7925.6|7913.6|0
1605669600000|2020-11-18 03:20:00|7927.1|7915.1|7929.2|7917.2|7929.2|7917.2|7927|7915|0
1605669900000|2020-11-18 03:25:00|7929.1|7917.1|7926.9|7914.9|7929.2|7917.2|7926.9|7914.9|0
1605670200000|2020-11-18 03:30:00|7926.1|7914.1|7923.6|7911.6|7926.1|7914.1|7920.3|7908.3|0
1605670500000|2020-11-18 03:35:00|7923.2|7911.2|7929.2|7917.2|7930.3|7918.3|7922.5|7910.5|0
1605670800000|2020-11-18 03:40:00|7929.6|7917.6|7933.7|7921.7|7935.9|7923.9|7929.2|7917.2|0
1605671100000|2020-11-18 03:45:00|7934.8|7922.8|7933.7|7921.7|7935.9|7923.9|7933.6|7921.6|0
1605671400000|2020-11-18 03:50:00|7933.6|7921.6|7935.9|7923.9|7935.9|7923.9|7933.6|7921.6|0
1605671700000|2020-11-18 03:55:00|7936.8|7924.8|7934.7|7922.7|7936.8|7924.8|7934.5|7922.5|0
1605672000000|2020-11-18 04:00:00|7934.8|7922.8|7934.7|7922.7|7937|7925|7934.7|7922.7|0
1605672300000|2020-11-18 04:05:00|7933.9|7921.9|7930.3|7918.3|7933.9|7921.9|7930.2|7918.2|0
1605672600000|2020-11-18 04:10:00|7930.7|7918.7|7934.8|7922.8|7934.8|7922.8|7930.3|7918.3|0
1605672900000|2020-11-18 04:15:00|7934.4|7922.4|7934.9|7922.9|7937.1|7925.1|7933.7|7921.7|0
1605673200000|2020-11-18 04:20:00|7934.8|7922.8|7932.5|7920.5|7937|7925|7932.5|7920.5|0
1605673500000|2020-11-18 04:25:00|7932.3|7920.3|7932.2|7920.2|7936.7|7924.7|7932.2|7920.2|0
1605673800000|2020-11-18 04:30:00|7932.3|7920.3|7934.5|7922.5|7934.6|7922.6|7932.2|7920.2|0
1605674100000|2020-11-18 04:35:00|7934.4|7922.4|7930|7918|7934.4|7922.4|7929.9|7917.9|0
1605674400000|2020-11-18 04:40:00|7930.8|7918.8|7932|7920|7932.2|7920.2|7929.8|7917.8|0
1605674700000|2020-11-18 04:45:00|7931.9|7919.9|7934.2|7922.2|7934.2|7922.2|7931.9|7919.9|0
1605675000000|2020-11-18 04:50:00|7934.1|7922.1|7929.6|7917.6|7934.2|7922.2|7927.4|7915.4|0
1605675300000|2020-11-18 04:55:00|7929.5|7917.5|7931.8|7919.8|7931.8|7919.8|7929.5|7917.5|0
1605675600000|2020-11-18 05:00:00|7931.9|7919.9|7934.1|7922.1|7936.3|7924.3|7929.6|7917.6|0
1605675900000|2020-11-18 05:05:00|7934|7922|7938.5|7926.5|7938.5|7926.5|7934|7922|0
1605676200000|2020-11-18 05:10:00|7938.6|7926.6|7938.8|7926.8|7940.9|7928.9|7938.6|7926.6|0
1605676500000|2020-11-18 05:15:00|7941|7929|7933.1|7921.1|7941|7929|7933.1|7921.1|0
1605676800000|2020-11-18 05:20:00|7932.7|7920.7|7921.9|7909.9|7934.2|7922.2|7920.7|7908.7|0
1605677100000|2020-11-18 05:25:00|7921.4|7909.4|7918.3|7906.3|7921.4|7909.4|7913.9|7901.9|0
1605677400000|2020-11-18 05:30:00|7918.4|7906.4|7920.5|7908.5|7920.6|7908.6|7913.8|7901.8|0
1605677700000|2020-11-18 05:35:00|7920.1|7908.1|7920.5|7908.5|7920.6|7908.6|7916.1|7904.1|0
1605678000000|2020-11-18 05:40:00|7920.1|7908.1|7918.3|7906.3|7922.8|7910.8|7918.3|7906.3|0
1605678300000|2020-11-18 05:45:00|7918.4|7906.4|7920.6|7908.6|7920.7|7908.7|7918.3|7906.3|0
1605678600000|2020-11-18 05:50:00|7919.8|7907.8|7925|7913|7925.1|7913.1|7918.4|7906.4|0
1605678900000|2020-11-18 05:55:00|7923.9|7911.9|7922.6|7910.6|7925.1|7913.1|7920.5|7908.5|0
1605679200000|2020-11-18 06:00:00|7921.5|7909.5|7924.8|7912.8|7927.1|7915.1|7918.2|7906.2|0
1605679500000|2020-11-18 06:05:00|7925.2|7913.2|7926.6|7914.6|7926.6|7914.6|7919.9|7907.9|0
1605679800000|2020-11-18 06:10:00|7926.5|7914.5|7922.7|7910.7|7926.6|7914.6|7921|7909|0
1605680100000|2020-11-18 06:15:00|7923.1|7911.1|7923|7911|7925.2|7913.2|7922.7|7910.7|0
1605680400000|2020-11-18 06:20:00|7923.1|7911.1|7920.7|7908.7|7925.3|7913.3|7920.7|7908.7|0
1605680700000|2020-11-18 06:25:00|7920.6|7908.6|7911.5|7899.5|7920.6|7908.6|7909.2|7897.2|0
1605681000000|2020-11-18 06:30:00|7910.4|7898.4|7910.9|7898.9|7913.2|7901.2|7908.1|7896.1|0
1605681300000|2020-11-18 06:35:00|7910.1|7898.1|7910.1|7898.1|7911|7899|7908.8|7896.8|0
1605681600000|2020-11-18 06:40:00|7910.2|7898.2|7910.5|7898.5|7910.5|7898.5|7908.2|7896.2|0
1605681900000|2020-11-18 06:45:00|7911.3|7899.3|7912.6|7900.6|7912.8|7900.8|7911.3|7899.3|0
1605682200000|2020-11-18 06:50:00|7912.7|7900.7|7910.5|7898.5|7912.7|7900.7|7908.3|7896.3|0
1605682500000|2020-11-18 06:55:00|7910.6|7898.6|7914.9|7902.9|7914.9|7902.9|7910.6|7898.6|0
1605682800000|2020-11-18 07:00:00|7914.1|7902.1|7923.2|7918.2|7926.2|7921.2|7911.7|7900.4|62
1605683100000|2020-11-18 07:05:00|7923.7|7918.7|7924.2|7919.2|7924.7|7919.7|7918.2|7913.2|21
1605683400000|2020-11-18 07:10:00|7923.7|7918.7|7920.7|7915.7|7928.7|7923.7|7918.7|7913.7|223
1605683700000|2020-11-18 07:15:00|7921.2|7916.2|7933.7|7928.7|7934.7|7929.7|7921.2|7916.2|43
1605684000000|2020-11-18 07:20:00|7934.2|7929.2|7935.2|7930.2|7936.2|7931.2|7933.2|7928.2|48
1605684300000|2020-11-18 07:25:00|7935.7|7930.7|7934.2|7929.2|7936.7|7931.7|7929.2|7924.2|40
1605684600000|2020-11-18 07:30:00|7933.7|7928.7|7941.2|7936.2|7942.7|7937.7|7933.2|7928.2|96
1605684900000|2020-11-18 07:35:00|7941.7|7936.7|7945.7|7940.7|7946.7|7941.7|7940.2|7935.2|405
1605685200000|2020-11-18 07:40:00|7945.2|7940.2|7939.2|7934.2|7951.7|7946.7|7939.2|7934.2|49
1605685500000|2020-11-18 07:45:00|7939.7|7934.7|7951.2|7946.2|7951.2|7946.2|7936.7|7931.7|40
1605685800000|2020-11-18 07:50:00|7949.7|7944.7|7944.2|7939.2|7952.2|7947.2|7942.2|7937.2|175
1605686100000|2020-11-18 07:55:00|7944.7|7939.7|7924.7|7919.7|7944.7|7939.7|7924.7|7919.7|110
1605686400000|2020-11-18 08:00:00|7925.2|7920.2|7904.7|7899.7|7929.2|7924.2|7900.2|7895.2|1409
1605686700000|2020-11-18 08:05:00|7903.7|7898.7|7915.7|7910.7|7918.7|7913.7|7895.7|7890.7|275
1605687000000|2020-11-18 08:10:00|7915.2|7910.2|7912.7|7907.7|7917.2|7912.2|7892.2|7887.2|535
1605687300000|2020-11-18 08:15:00|7913.2|7908.2|7921.7|7916.7|7923.2|7918.2|7906.7|7901.7|408
1605687600000|2020-11-18 08:20:00|7921.2|7916.2|7929.7|7924.7|7931.7|7926.7|7918.7|7913.7|237
1605687900000|2020-11-18 08:25:00|7929.2|7924.2|7931.7|7926.7|7936.7|7931.7|7925.2|7920.2|150
1605688200000|2020-11-18 08:30:00|7932.2|7927.2|7927.7|7922.7|7936.7|7931.7|7927.2|7922.2|203
1605688500000|2020-11-18 08:35:00|7927.2|7922.2|7936.2|7931.2|7938.7|7933.7|7927.2|7922.2|103
1605688800000|2020-11-18 08:40:00|7935.3|7930.3|7940.3|7935.3|7940.3|7935.3|7935.3|7930.3|142
1605689100000|2020-11-18 08:45:00|7940.8|7935.8|7934.8|7929.8|7943.8|7938.8|7932.8|7927.8|327
1605689400000|2020-11-18 08:50:00|7935.3|7930.3|7940.3|7935.3|7942.8|7937.8|7934.3|7929.3|114
1605689700000|2020-11-18 08:55:00|7940.8|7935.8|7935.3|7930.3|7945.3|7940.3|7934.3|7929.3|128
1605690000000|2020-11-18 09:00:00|7934.3|7929.3|7932.3|7927.3|7938.3|7933.3|7929.3|7924.3|223
1605690300000|2020-11-18 09:05:00|7931.8|7926.8|7920.8|7915.8|7932.3|7927.3|7918.3|7913.3|523
1605690600000|2020-11-18 09:10:00|7921.3|7916.3|7921.8|7916.8|7931.3|7926.3|7920.3|7915.3|398
1605690900000|2020-11-18 09:15:00|7921.3|7916.3|7928.3|7923.3|7928.3|7923.3|7914.3|7909.3|475
1605691200000|2020-11-18 09:20:00|7927.8|7922.8|7926.3|7921.3|7928.8|7923.8|7921.8|7916.8|114
1605691500000|2020-11-18 09:25:00|7926.8|7921.8|7921.8|7916.8|7928.8|7923.8|7919.8|7914.8|148
1605691800000|2020-11-18 09:30:00|7921.3|7916.3|7914.3|7909.3|7922.8|7917.8|7913.8|7908.8|118
1605692100000|2020-11-18 09:35:00|7914.8|7909.8|7920.8|7915.8|7924.8|7919.8|7914.3|7909.3|60
1605692400000|2020-11-18 09:40:00|7920.3|7915.3|7923.3|7918.3|7924.3|7919.3|7917.3|7912.3|112
1605692700000|2020-11-18 09:45:00|7922.8|7917.8|7921.8|7916.8|7928.3|7923.3|7920.8|7915.8|86
1605693000000|2020-11-18 09:50:00|7922.3|7917.3|7929.8|7924.8|7933.8|7928.8|7919.8|7914.8|114
1605693300000|2020-11-18 09:55:00|7930.3|7925.3|7928.8|7923.8|7932.3|7927.3|7923.8|7918.8|65
1605693600000|2020-11-18 10:00:00|7929.3|7924.3|7950.8|7945.8|7953.8|7948.8|7929.3|7924.3|1316
1605693900000|2020-11-18 10:05:00|7950.3|7945.3|7960.3|7955.3|7966.8|7961.8|7950.3|7945.3|782
1605694200000|2020-11-18 10:10:00|7960.8|7955.8|7966.8|7961.8|7968.3|7963.3|7954.8|7949.8|125
1605694500000|2020-11-18 10:15:00|7967.3|7962.3|7958.3|7953.3|7973.3|7968.3|7958.3|7953.3|123
1605694800000|2020-11-18 10:20:00|7958.8|7953.8|7963.8|7958.8|7963.8|7958.8|7955.3|7950.3|99
1605695100000|2020-11-18 10:25:00|7963.3|7958.3|7964.8|7959.8|7966.3|7961.3|7957.8|7952.8|66
1605695400000|2020-11-18 10:30:00|7965.3|7960.3|7953.3|7948.3|7965.3|7960.3|7947.8|7942.8|127
1605695700000|2020-11-18 10:35:00|7952.8|7947.8|7946.3|7941.3|7954.3|7949.3|7943.8|7938.8|146
1605696000000|2020-11-18 10:40:00|7946.8|7941.8|7945.3|7940.3|7949.3|7944.3|7943.3|7938.3|355
1605696300000|2020-11-18 10:45:00|7944.8|7939.8|7948.3|7943.3|7951.8|7946.8|7939.8|7934.8|368
1605696600000|2020-11-18 10:50:00|7948.8|7943.8|7940.8|7935.8|7949.8|7944.8|7939.8|7934.8|266
1605696900000|2020-11-18 10:55:00|7941.3|7936.3|7949.3|7944.3|7949.3|7944.3|7939.3|7934.3|56
1605697200000|2020-11-18 11:00:00|7949.8|7944.8|7945.8|7940.8|7950.3|7945.3|7944.3|7939.3|127
1605697500000|2020-11-18 11:05:00|7946.3|7941.3|7950.8|7945.8|7952.8|7947.8|7942.8|7937.8|108
1605697800000|2020-11-18 11:10:00|7951.3|7946.3|7956.8|7951.8|7959.8|7954.8|7950.8|7945.8|60
1605698100000|2020-11-18 11:15:00|7957.3|7952.3|7949.8|7944.8|7959.8|7954.8|7949.8|7944.8|156
1605698400000|2020-11-18 11:20:00|7949.3|7944.3|7950.3|7945.3|7952.3|7947.3|7946.8|7941.8|121
1605698700000|2020-11-18 11:25:00|7949.8|7944.8|7954.3|7949.3|7955.3|7950.3|7946.8|7941.8|307
1605699000000|2020-11-18 11:30:00|7953.8|7948.8|7952.3|7947.3|7956.8|7951.8|7952.3|7947.3|79
1605699300000|2020-11-18 11:35:00|7951.8|7946.8|7945.8|7940.8|7951.8|7946.8|7944.3|7939.3|63
1605699600000|2020-11-18 11:40:00|7946.3|7941.3|7957.8|7952.8|7957.8|7952.8|7946.3|7941.3|65
1605699900000|2020-11-18 11:45:00|7958.3|7953.3|7994.8|7989.8|7997.8|7992.8|7958.3|7953.3|403
1605700200000|2020-11-18 11:50:00|7993.8|7988.8|7968.8|7963.8|7994.8|7989.8|7967.8|7962.8|227
1605700500000|2020-11-18 11:55:00|7969.3|7964.3|7966.8|7961.8|7970.3|7965.3|7961.8|7956.8|227
1605700800000|2020-11-18 12:00:00|7968.3|7963.3|7965.8|7960.8|7971.8|7966.8|7962.3|7957.3|258
1605701100000|2020-11-18 12:05:00|7966.3|7961.3|7970.3|7965.3|7971.3|7966.3|7964.3|7959.3|122
1605701400000|2020-11-18 12:10:00|7969.8|7964.8|7968.3|7963.3|7973.3|7968.3|7965.8|7960.8|485
1605701700000|2020-11-18 12:15:00|7967.8|7962.8|7964.8|7959.8|7969.3|7964.3|7962.3|7957.3|166
1605702000000|2020-11-18 12:20:00|7965.3|7960.3|7970.3|7965.3|7975.3|7970.3|7965.3|7960.3|398
1605702300000|2020-11-18 12:25:00|7972.3|7967.3|7973.8|7968.8|7978.8|7973.8|7972.3|7967.3|262
1605702600000|2020-11-18 12:30:00|7973.3|7968.3|7971.8|7966.8|7978.3|7973.3|7971.3|7966.3|66
1605702900000|2020-11-18 12:35:00|7971.3|7966.3|7967.8|7962.8|7971.3|7966.3|7963.3|7958.3|123
1605703200000|2020-11-18 12:40:00|7968.3|7963.3|7960.3|7955.3|7970.3|7965.3|7959.3|7954.3|89
1605703500000|2020-11-18 12:45:00|7959.8|7954.8|7954.8|7949.8|7959.8|7954.8|7950.8|7945.8|116
1605703800000|2020-11-18 12:50:00|7954.3|7949.3|7953.8|7948.8|7954.8|7949.8|7946.8|7941.8|154
1605704100000|2020-11-18 12:55:00|7954.3|7949.3|7953.8|7948.8|7956.8|7951.8|7952.3|7947.3|49
1605704400000|2020-11-18 13:00:00|7953.3|7948.3|7949.3|7944.3|7956.3|7951.3|7949.3|7944.3|79
1605704700000|2020-11-18 13:05:00|7948.8|7943.8|7948.8|7943.8|7950.3|7945.3|7945.8|7940.8|64
1605705000000|2020-11-18 13:10:00|7949.3|7944.3|7949.3|7944.3|7950.3|7945.3|7944.8|7939.8|99
1605705300000|2020-11-18 13:15:00|7948.8|7943.8|7947.8|7942.8|7950.3|7945.3|7942.8|7937.8|79
1605705600000|2020-11-18 13:20:00|7947.3|7942.3|7944.3|7939.3|7949.3|7944.3|7942.3|7937.3|81
1605705900000|2020-11-18 13:25:00|7944.8|7939.8|7952.3|7947.3|7953.3|7948.3|7944.8|7939.8|66
1605706200000|2020-11-18 13:30:00|7953.3|7948.3|7945.8|7940.8|7953.8|7948.8|7944.8|7939.8|110
1605706500000|2020-11-18 13:35:00|7946.3|7941.3|7949.3|7944.3|7951.3|7946.3|7944.3|7939.3|61
1605706800000|2020-11-18 13:40:00|7949.8|7944.8|7954.3|7949.3|7954.8|7949.8|7949.3|7944.3|73
1605707100000|2020-11-18 13:45:00|7953.3|7948.3|7957.3|7952.3|7959.3|7954.3|7948.3|7943.3|104
1605707400000|2020-11-18 13:50:00|7956.8|7951.8|7961.8|7956.8|7962.3|7957.3|7953.3|7948.3|73
1605707700000|2020-11-18 13:55:00|7962.3|7957.3|7963.3|7958.3|7967.3|7962.3|7962.3|7957.3|74
1605708000000|2020-11-18 14:00:00|7963.8|7958.8|7969.3|7964.3|7972.3|7967.3|7962.3|7957.3|120
1605708300000|2020-11-18 14:05:00|7968.8|7963.8|7979.3|7974.3|7981.3|7976.3|7968.8|7963.8|220
1605708600000|2020-11-18 14:10:00|7978.8|7973.8|7974.8|7969.8|7981.8|7976.8|7974.8|7969.8|98
1605708900000|2020-11-18 14:15:00|7974.3|7969.3|7968.8|7963.8|7976.3|7971.3|7968.3|7963.3|84
1605709200000|2020-11-18 14:20:00|7968.3|7963.3|7972.3|7967.3|7974.8|7969.8|7966.3|7961.3|114
1605709500000|2020-11-18 14:25:00|7972.8|7967.8|7960.8|7955.8|7973.3|7968.3|7956.3|7951.3|117
1605709800000|2020-11-18 14:30:00|7960.3|7955.3|7967.3|7962.3|7969.3|7964.3|7958.3|7953.3|120
1605710100000|2020-11-18 14:35:00|7966.8|7961.8|7966.3|7961.3|7970.8|7965.8|7962.3|7957.3|250
1605710400000|2020-11-18 14:40:00|7965.8|7960.8|7965.3|7960.3|7970.8|7965.8|7964.3|7959.3|163
1605710700000|2020-11-18 14:45:00|7963.8|7958.8|7961.8|7956.8|7963.8|7958.8|7957.3|7952.3|168
1605711000000|2020-11-18 14:50:00|7961.3|7956.3|7956.8|7951.8|7966.3|7961.3|7954.3|7949.3|102
1605711300000|2020-11-18 14:55:00|7957.3|7952.3|7969.3|7964.3|7969.3|7964.3|7955.3|7950.3|158
1605711600000|2020-11-18 15:00:00|7969.8|7964.8|7979.3|7974.3|7979.8|7974.8|7969.8|7964.8|124
1605711900000|2020-11-18 15:05:00|7979.8|7974.8|7976.8|7971.8|7982.3|7977.3|7974.8|7969.8|139
1605712200000|2020-11-18 15:10:00|7976.4|7971.4|7987.9|7982.9|7993.9|7988.9|7976.4|7971.4|255
1605712500000|2020-11-18 15:15:00|7987.4|7982.4|7972.9|7967.9|7988.9|7983.9|7972.4|7967.4|237
1605712800000|2020-11-18 15:20:00|7971.9|7966.9|7977.4|7972.4|7980.4|7975.4|7969.9|7964.9|133
1605713100000|2020-11-18 15:25:00|7976.9|7971.9|7978.9|7973.9|7982.9|7977.9|7975.9|7970.9|69
1605713400000|2020-11-18 15:30:00|7978.4|7973.4|7969.9|7964.9|7980.9|7975.9|7969.9|7964.9|152
1605713700000|2020-11-18 15:35:00|7968.9|7963.9|7969.9|7964.9|7974.9|7969.9|7965.9|7960.9|112
1605714000000|2020-11-18 15:40:00|7970.9|7965.9|7973.4|7968.4|7978.4|7973.4|7968.9|7963.9|139
1605714300000|2020-11-18 15:45:00|7972.4|7967.4|7975.9|7970.9|7976.9|7971.9|7971.9|7966.9|147
1605714600000|2020-11-18 15:50:00|7975.4|7970.4|7972.9|7967.9|7975.4|7970.4|7968.4|7963.4|489
1605714900000|2020-11-18 15:55:00|7972.4|7967.4|7966.9|7961.9|7973.9|7968.9|7965.9|7960.9|406
1605715200000|2020-11-18 16:00:00|7968.9|7963.9|7966.9|7961.9|7971.9|7966.9|7965.9|7960.9|147
1605715500000|2020-11-18 16:05:00|7967.9|7962.9|7973.9|7968.9|7973.9|7968.9|7966.4|7961.4|133
1605715800000|2020-11-18 16:10:00|7973.4|7968.4|7977.9|7972.9|7979.9|7974.9|7973.4|7968.4|88
1605716100000|2020-11-18 16:15:00|7977.4|7972.4|7974.9|7969.9|7977.4|7972.4|7970.9|7965.9|118
1605716400000|2020-11-18 16:20:00|7975.4|7970.4|7979.9|7974.9|7979.9|7974.9|7973.9|7968.9|80
1605716700000|2020-11-18 16:25:00|7980.9|7975.9|7981.4|7976.4|7982.9|7977.9|7977.4|7972.4|600
1605717000000|2020-11-18 16:30:00|7980.9|7975.9|7980.9|7974.9|7982.9|7975.9|7973.9|7966.9|213
1605717300000|2020-11-18 16:35:00|7982.9|7973.9|7986.9|7979.9|7987.9|7980.9|7979.9|7972.9|141
1605717600000|2020-11-18 16:40:00|7985.9|7978.9|7982.9|7975.9|7985.9|7978.9|7979.9|7973.9|92
1605717900000|2020-11-18 16:45:00|7981.9|7976.9|7982.9|7974.9|7986.9|7979.9|7981.9|7974.9|521
1605718200000|2020-11-18 16:50:00|7981.9|7975.9|7983.9|7975.9|7984.9|7977.9|7981.9|7973.9|6
1605718500000|2020-11-18 16:55:00|7984.9|7977.9|7988.9|7980.9|7988.9|7980.9|7984.9|7977.9|10
1605718800000|2020-11-18 17:00:00|7989.9|7982.9|7987.9|7980.9|7990.9|7983.9|7987.9|7980.9|552
1605719100000|2020-11-18 17:05:00|7986.9|7979.9|7986.9|7978.9|7988.9|7982.9|7985.9|7978.9|11
1605719400000|2020-11-18 17:10:00|7985.9|7979.9|7983.9|7976.9|7985.9|7979.9|7982.9|7975.9|22
1605719700000|2020-11-18 17:15:00|7982.9|7975.9|7982.9|7975.9|7984.9|7977.9|7982.9|7974.9|5
1605720000000|2020-11-18 17:20:00|7983.9|7976.9|7982.9|7975.9|7984.9|7976.9|7981.9|7974.9|8
1605720300000|2020-11-18 17:25:00|7981.9|7974.9|7979.9|7971.9|7981.9|7974.9|7976.9|7969.9|14
1605720600000|2020-11-18 17:30:00|7978.9|7972.9|7977.9|7970.9|7978.9|7972.9|7977.9|7970.9|0
1605720900000|2020-11-18 17:35:00|7978.9|7969.9|7980.9|7973.9|7983.9|7975.9|7978.9|7969.9|23
1605721200000|2020-11-18 17:40:00|7981.9|7974.9|7980.9|7973.9|7981.9|7974.9|7979.9|7973.9|43
1605721500000|2020-11-18 17:45:00|7979.9|7972.9|7978.9|7970.9|7979.9|7972.9|7975.9|7968.9|16
1605721800000|2020-11-18 17:50:00|7979.9|7971.9|7974.9|7967.9|7979.9|7972.9|7974.9|7967.9|4
1605722100000|2020-11-18 17:55:00|7975.9|7968.9|7974.9|7966.9|7976.9|7969.9|7973.9|7965.9|6
1605722400000|2020-11-18 18:00:00|7973.9|7965.9|7977.9|7969.9|7977.9|7969.9|7972.9|7965.9|6
1605722700000|2020-11-18 18:05:00|7978.9|7970.9|7983.9|7974.9|7983.9|7975.9|7978.9|7970.9|5
1605723000000|2020-11-18 18:10:00|7981.9|7975.9|7979.9|7972.9|7981.9|7975.9|7978.9|7971.9|3
1605723300000|2020-11-18 18:15:00|7978.9|7971.9|7977.9|7969.9|7980.9|7972.9|7975.9|7967.9|5
1605723600000|2020-11-18 18:20:00|7976.9|7968.9|7980.9|7971.9|7980.9|7971.9|7976.9|7968.9|5
1605723900000|2020-11-18 18:25:00|7979.9|7970.9|7968.9|7960.9|7979.9|7970.9|7968.9|7960.9|8
1605724200000|2020-11-18 18:30:00|7970.9|7961.9|7969.9|7962.9|7970.9|7963.9|7969.9|7961.9|3
1605724500000|2020-11-18 18:35:00|7970.9|7963.9|7977.9|7969.9|7978.9|7971.9|7969.9|7963.9|2
1605724800000|2020-11-18 18:40:00|7976.9|7970.9|7970.9|7963.9|7976.9|7970.9|7969.9|7963.9|8
1605725100000|2020-11-18 18:45:00|7972.9|7964.9|7966.9|7958.9|7973.9|7965.9|7962.9|7956.9|14
1605725400000|2020-11-18 18:50:00|7965.9|7957.9|7968.9|7960.9|7970.9|7962.9|7962.9|7956.9|5
1605725700000|2020-11-18 18:55:00|7967.9|7958.9|7967.9|7955.9|7969.9|7959.9|7961.9|7954.9|11
1605726000000|2020-11-18 19:00:00|7967.8|7955.8|7968.2|7956.2|7970.8|7958.8|7965.5|7953.5|0
1605726300000|2020-11-18 19:05:00|7968.3|7956.3|7968.3|7956.3|7970.8|7958.8|7968.2|7956.2|0
1605726600000|2020-11-18 19:10:00|7968.2|7956.2|7962.3|7950.3|7968.3|7956.3|7960.5|7948.5|0
1605726900000|2020-11-18 19:15:00|7961.3|7949.3|7953.3|7941.3|7962.6|7950.6|7953.3|7941.3|0
1605727200000|2020-11-18 19:20:00|7953.4|7941.4|7948.5|7936.5|7956.7|7944.7|7946.4|7934.4|0
1605727500000|2020-11-18 19:25:00|7948.6|7936.6|7951.3|7939.3|7951.4|7939.4|7944.2|7932.2|0
1605727800000|2020-11-18 19:30:00|7951.4|7939.4|7956.7|7944.7|7957.8|7945.8|7948.9|7936.9|1000
1605728100000|2020-11-18 19:35:00|7956.6|7944.6|7956.4|7944.4|7956.6|7944.6|7954|7942|0
1605728400000|2020-11-18 19:40:00|7956.5|7944.5|7961.5|7949.5|7963.4|7951.4|7956.3|7944.3|0
1605728700000|2020-11-18 19:45:00|7961.4|7949.4|7959|7947|7963.6|7951.6|7958.9|7946.9|0
1605729000000|2020-11-18 19:50:00|7959.1|7947.1|7961.7|7949.7|7963.8|7951.8|7959|7947|0
1605729300000|2020-11-18 19:55:00|7961.8|7949.8|7956.9|7944.9|7964|7952|7956.8|7944.8|0
1605729600000|2020-11-18 20:00:00|7957|7945|7947.8|7935.8|7957|7945|7947.6|7935.6|0
1605729900000|2020-11-18 20:05:00|7947.7|7935.7|7959.7|7947.7|7959.8|7947.8|7947.6|7935.6|0
1605730200000|2020-11-18 20:10:00|7959.6|7947.6|7964.3|7952.3|7966.8|7954.8|7959.6|7947.6|0
1605730500000|2020-11-18 20:15:00|7964.2|7952.2|7957.2|7945.2|7964.5|7952.5|7957.1|7945.1|0
1605730800000|2020-11-18 20:20:00|7957.1|7945.1|7959.6|7947.6|7961.9|7949.9|7954.8|7942.8|0
1605731100000|2020-11-18 20:25:00|7959.7|7947.7|7947.8|7935.8|7959.7|7947.7|7947.8|7935.8|0
1605731400000|2020-11-18 20:30:00|7948.7|7936.7|7947.1|7935.1|7951.7|7939.7|7942.4|7930.4|0
1605731700000|2020-11-18 20:35:00|7947|7935|7933.9|7921.9|7947.3|7935.3|7930.1|7918.1|0
1605732000000|2020-11-18 20:40:00|7934|7922|7928.5|7916.5|7936.1|7924.1|7926.9|7914.9|0
1605732300000|2020-11-18 20:45:00|7928.4|7916.4|7931.8|7919.8|7939.2|7927.2|7927.2|7915.2|0
1605732600000|2020-11-18 20:50:00|7931.5|7919.5|7926.5|7914.5|7936.7|7924.7|7919.8|7907.8|0
1605732900000|2020-11-18 20:55:00|7926.4|7914.4|7919.5|7907.5|7931.2|7919.2|7919|7907|0
1605733200000|2020-11-18 21:00:00|7919.4|7907.4|7923.4|7911.4|7928|7916|7916.8|7904.8|0
1605733500000|2020-11-18 21:05:00|7923.5|7911.5|7918.2|7906.2|7925|7913|7910.6|7898.6|0
1605733800000|2020-11-18 21:10:00|7918.8|7906.8|7910.8|7898.8|7920.2|7908.2|7908|7896|0
1605734100000|2020-11-18 21:15:00|7910.7|7898.7|7907.8|7895.8|7910.7|7898.7|7906.9|7894.9|0
1605734400000|2020-11-18 21:20:00|7908.1|7896.1|7911.5|7899.5|7912.3|7900.3|7907.6|7895.6|0
1605734700000|2020-11-18 21:25:00|7911.9|7899.9|7911.1|7899.1|7912.5|7900.5|7910.2|7898.2|0
1605735000000|2020-11-18 21:30:00|7907.7|7895.7|7900.2|7888.2|7911.4|7899.4|7896.7|7884.7|0
1605735300000|2020-11-18 21:35:00|7900.3|7888.3|7905.8|7893.8|7909.2|7897.2|7898.2|7886.2|0
1605735600000|2020-11-18 21:40:00|7906.2|7894.2|7904.6|7892.6|7906.7|7894.7|7902.3|7890.3|0
1605735900000|2020-11-18 21:45:00|7904.2|7892.2|7903|7891|7906.7|7894.7|7901.9|7889.9|0
1605736200000|2020-11-18 21:50:00|7903.5|7891.5|7904.5|7892.5|7907.1|7895.1|7903.2|7891.2|0
1605736500000|2020-11-18 21:55:00|7905.1|7893.1|7902.2|7890.2|7905.6|7893.6|7901.9|7889.9|0
1605736800000|2020-11-18 22:00:00|7902.3|7890.3|7902.2|7890.2|7903.1|7891.1|7902|7890|0
1605737100000|2020-11-18 22:05:00|7902.4|7890.4|7902.1|7890.1|7902.4|7890.4|7901.5|7889.5|0
1605737400000|2020-11-18 22:10:00|7902.3|7890.3|7902.8|7890.8|7903|7891|7902.3|7890.3|0
1605737700000|2020-11-18 22:15:00|7903.2|7891.2|7903|7891|7903.8|7891.8|7902.3|7890.3|0
1605738000000|2020-11-18 22:20:00|7903.2|7891.2|7902.9|7890.9|7903.7|7891.7|7902.5|7890.5|0
1605738300000|2020-11-18 22:25:00|7903.1|7891.1|7902.5|7890.5|7903.1|7891.1|7901.8|7889.8|0
1605738600000|2020-11-18 22:30:00|7902.3|7890.3|7902.9|7890.9|7902.9|7890.9|7902.3|7890.3|0
1605738900000|2020-11-18 22:35:00|7902.7|7890.7|7903.1|7891.1|7903.5|7891.5|7902.7|7890.7|0
1605739200000|2020-11-18 22:40:00|7902.9|7890.9|7902.2|7890.2|7903.1|7891.1|7901.8|7889.8|0
1605739500000|2020-11-18 22:45:00|7901.8|7889.8|7901.4|7889.4|7902.5|7890.5|7901.4|7889.4|0
1605739800000|2020-11-18 22:50:00|7901.8|7889.8|7901.6|7889.6|7902.2|7890.2|7901.6|7889.6|0
1605740100000|2020-11-18 22:55:00|7902|7890|7903|7891|7903.2|7891.2|7901.9|7889.9|0
1605740400000|2020-11-18 23:00:00|7903.2|7891.2|7911.7|7899.7|7913.5|7901.5|7903.2|7891.2|0
1605740700000|2020-11-18 23:05:00|7911.8|7899.8|7918|7906|7918|7906|7911.7|7899.7|0
1605741000000|2020-11-18 23:10:00|7918.4|7906.4|7917|7905|7920|7908|7916.4|7904.4|0
1605741300000|2020-11-18 23:15:00|7916.6|7904.6|7916.6|7904.6|7919.3|7907.3|7916.4|7904.4|0
1605741600000|2020-11-18 23:20:00|7917|7905|7915.7|7903.7|7918.4|7906.4|7913.4|7901.4|0
1605741900000|2020-11-18 23:25:00|7915.9|7903.9|7915.7|7903.7|7915.9|7903.9|7914.5|7902.5|0
1605742200000|2020-11-18 23:30:00|7915.8|7903.8|7919.6|7907.6|7923|7911|7915.8|7903.8|0
1605742500000|2020-11-18 23:35:00|7920|7908|7921.5|7909.5|7922.9|7910.9|7917.5|7905.5|0
1605742800000|2020-11-18 23:40:00|7921.3|7909.3|7920.3|7908.3|7921.7|7909.7|7920.1|7908.1|0
1605743100000|2020-11-18 23:45:00|7920.4|7908.4|7920.6|7908.6|7921|7909|7917.6|7905.6|0
1605743400000|2020-11-18 23:50:00|7920.5|7908.5|7921.5|7909.5|7921.5|7909.5|7919|7907|0
1605743700000|2020-11-18 23:55:00|7921.3|7909.3|7913.1|7901.1|7922.6|7910.6|7912.1|7900.1|0
1605744000000|2020-11-19 00:00:00|7913.5|7901.5|7917.1|7905.1|7919|7907|7909.3|7897.3|0
1605744300000|2020-11-19 00:05:00|7916.5|7904.5|7909.6|7897.6|7916.5|7904.5|7908.4|7896.4|0
1605744600000|2020-11-19 00:10:00|7909.8|7897.8|7911.7|7899.7|7912.2|7900.2|7906.1|7894.1|0
1605744900000|2020-11-19 00:15:00|7911.9|7899.9|7917.3|7905.3|7917.4|7905.4|7911.1|7899.1|0
1605745200000|2020-11-19 00:20:00|7916.9|7904.9|7912.8|7900.8|7917.4|7905.4|7912.7|7900.7|0
1605745500000|2020-11-19 00:25:00|7912.7|7900.7|7903.5|7891.5|7912.8|7900.8|7903.3|7891.3|0
1605745800000|2020-11-19 00:30:00|7903.6|7891.6|7907.9|7895.9|7910.2|7898.2|7903.6|7891.6|0
1605746100000|2020-11-19 00:35:00|7908|7896|7912.6|7900.6|7912.6|7900.6|7907.9|7895.9|0
1605746400000|2020-11-19 00:40:00|7912.7|7900.7|7907.3|7895.3|7912.7|7900.7|7907.3|7895.3|0
1605746700000|2020-11-19 00:45:00|7907.4|7895.4|7911.9|7899.9|7916.3|7904.3|7907.4|7895.4|0
1605747000000|2020-11-19 00:50:00|7911.8|7899.8|7910.8|7898.8|7911.9|7899.9|7909.6|7897.6|0
1605747300000|2020-11-19 00:55:00|7910.4|7898.4|7905|7893|7910.4|7898.4|7902.6|7890.6|0
1605747600000|2020-11-19 01:00:00|7905.4|7893.4|7908.4|7896.4|7909.5|7897.5|7902.8|7890.8|0
1605747900000|2020-11-19 01:05:00|7908.8|7896.8|7911.7|7899.7|7911.8|7899.8|7907.2|7895.2|0
1605748200000|2020-11-19 01:10:00|7912.8|7900.8|7913.8|7901.8|7913.9|7901.9|7909.5|7897.5|0
1605748500000|2020-11-19 01:15:00|7913|7901|7919.8|7907.8|7920.9|7908.9|7911.6|7899.6|0
1605748800000|2020-11-19 01:20:00|7919.9|7907.9|7921.1|7909.1|7921.1|7909.1|7917.6|7905.6|0
1605749100000|2020-11-19 01:25:00|7921|7909|7920.9|7908.9|7921|7909|7918.6|7906.6|0
1605749400000|2020-11-19 01:30:00|7920.5|7908.5|7918.8|7906.8|7923.3|7911.3|7914.3|7902.3|0
1605749700000|2020-11-19 01:35:00|7918.7|7906.7|7916.5|7904.5|7918.7|7906.7|7914.3|7902.3|0
1605750000000|2020-11-19 01:40:00|7916.6|7904.6|7909.7|7897.7|7916.6|7904.6|7907.5|7895.5|0
1605750300000|2020-11-19 01:45:00|7909.8|7897.8|7914.2|7902.2|7914.3|7902.3|7909.7|7897.7|0
1605750600000|2020-11-19 01:50:00|7915.3|7903.3|7921|7909|7923.3|7911.3|7914.2|7902.2|0
1605750900000|2020-11-19 01:55:00|7921.4|7909.4|7918.8|7906.8|7923.2|7911.2|7918.8|7906.8|0
1605751200000|2020-11-19 02:00:00|7919.2|7907.2|7917.6|7905.6|7921|7909|7916.5|7904.5|0
1605751500000|2020-11-19 02:05:00|7917.2|7905.2|7915.3|7903.3|7919.8|7907.8|7914.2|7902.2|0
1605751800000|2020-11-19 02:10:00|7915.8|7903.8|7912|7900|7916.5|7904.5|7909.7|7897.7|0
1605752100000|2020-11-19 02:15:00|7911.9|7899.9|7913.2|7901.2|7914.3|7902.3|7911.9|7899.9|0
1605752400000|2020-11-19 02:20:00|7912.8|7900.8|7908.6|7896.6|7914.3|7902.3|7907.5|7895.5|0
1605752700000|2020-11-19 02:25:00|7908.7|7896.7|7907.6|7895.6|7912.1|7900.1|7907.5|7895.5|0
1605753000000|2020-11-19 02:30:00|7906.8|7894.8|7910|7898|7910|7898|7903|7891|0
1605753300000|2020-11-19 02:35:00|7909.9|7897.9|7910|7898|7912.2|7900.2|7909.9|7897.9|0
1605753600000|2020-11-19 02:40:00|7910.4|7898.4|7918.9|7906.9|7918.9|7906.9|7910|7898|0
1605753900000|2020-11-19 02:45:00|7918.8|7906.8|7918.7|7906.7|7921|7909|7916.5|7904.5|0
1605754200000|2020-11-19 02:50:00|7918.8|7906.8|7918.8|7906.8|7918.8|7906.8|7916.6|7904.6|0
1605754500000|2020-11-19 02:55:00|7918|7906|7908.7|7896.7|7918|7906|7905.5|7893.5|0
1605754800000|2020-11-19 03:00:00|7908.3|7896.3|7912.1|7900.1|7912.1|7900.1|7907.6|7895.6|0
1605755100000|2020-11-19 03:05:00|7912|7900|7907.6|7895.6|7912.1|7900.1|7905.4|7893.4|0
1605755400000|2020-11-19 03:10:00|7907.5|7895.5|7896.1|7884.1|7907.6|7895.6|7896.1|7884.1|0
1605755700000|2020-11-19 03:15:00|7896.5|7884.5|7900.7|7888.7|7903|7891|7896.5|7884.5|0
1605756000000|2020-11-19 03:20:00|7900.8|7888.8|7901.3|7889.3|7905.2|7893.2|7900.7|7888.7|0
1605756300000|2020-11-19 03:25:00|7901.7|7889.7|7907.8|7895.8|7907.8|7895.8|7901.3|7889.3|0
1605756600000|2020-11-19 03:30:00|7907.9|7895.9|7906.7|7894.7|7907.9|7895.9|7903.4|7891.4|0
1605756900000|2020-11-19 03:35:00|7907.1|7895.1|7909|7897|7910.1|7898.1|7906.7|7894.7|0
1605757200000|2020-11-19 03:40:00|7909.4|7897.4|7908|7896|7910.1|7898.1|7905.7|7893.7|0
1605757500000|2020-11-19 03:45:00|7907.9|7895.9|7906.8|7894.8|7909.1|7897.1|7905.7|7893.7|0
1605757800000|2020-11-19 03:50:00|7906.4|7894.4|7910.3|7898.3|7911.4|7899.4|7905.7|7893.7|0
1605758100000|2020-11-19 03:55:00|7910.2|7898.2|7905.8|7893.8|7910.2|7898.2|7903.6|7891.6|0
1605758400000|2020-11-19 04:00:00|7906.6|7894.6|7905.7|7893.7|7908|7896|7905.7|7893.7|0
1605758700000|2020-11-19 04:05:00|7905.8|7893.8|7908.1|7896.1|7910.4|7898.4|7905.7|7893.7|0
1605759000000|2020-11-19 04:10:00|7908.2|7896.2|7910.3|7898.3|7910.3|7898.3|7908.1|7896.1|0
1605759300000|2020-11-19 04:15:00|7910.4|7898.4|7910.4|7898.4|7910.5|7898.5|7908.2|7896.2|0
1605759600000|2020-11-19 04:20:00|7910|7898|7910.4|7898.4|7910.4|7898.4|7908.1|7896.1|0
1605759900000|2020-11-19 04:25:00|7910.8|7898.8|7910.4|7898.4|7912.6|7900.6|7910.3|7898.3|0
1605760200000|2020-11-19 04:30:00|7909.5|7897.5|7908.1|7896.1|7910.4|7898.4|7905.9|7893.9|0
1605760500000|2020-11-19 04:35:00|7907.7|7895.7|7908.1|7896.1|7908.2|7896.2|7905.9|7893.9|0
1605760800000|2020-11-19 04:40:00|7908.5|7896.5|7910.4|7898.4|7910.4|7898.4|7908.5|7896.5|0
1605761100000|2020-11-19 04:45:00|7910.5|7898.5|7912.6|7900.6|7912.6|7900.6|7910.4|7898.4|0
1605761400000|2020-11-19 04:50:00|7912.2|7900.2|7910.4|7898.4|7912.6|7900.6|7910.4|7898.4|0
1605761700000|2020-11-19 04:55:00|7910.3|7898.3|7910.4|7898.4|7910.4|7898.4|7910.3|7898.3|0
1605762000000|2020-11-19 05:00:00|7910.3|7898.3|7912.6|7900.6|7912.7|7900.7|7908.1|7896.1|0
1605762300000|2020-11-19 05:05:00|7911.5|7899.5|7914.4|7902.4|7914.4|7902.4|7909.9|7897.9|0
1605762600000|2020-11-19 05:10:00|7914.3|7902.3|7910|7898|7914.4|7902.4|7909.9|7897.9|0
1605762900000|2020-11-19 05:15:00|7910.8|7898.8|7914.4|7902.4|7914.4|7902.4|7910|7898|0
1605763200000|2020-11-19 05:20:00|7914.3|7902.3|7914.3|7902.3|7914.3|7902.3|7912|7900|0
1605763500000|2020-11-19 05:25:00|7913.9|7901.9|7914.3|7902.3|7914.3|7902.3|7912.1|7900.1|0
1605763800000|2020-11-19 05:30:00|7916.5|7904.5|7914.4|7902.4|7916.6|7904.6|7914.4|7902.4|0
1605764100000|2020-11-19 05:35:00|7915.2|7903.2|7923.8|7911.8|7923.8|7911.8|7915.2|7903.2|0
1605764400000|2020-11-19 05:40:00|7923.7|7911.7|7923.8|7911.8|7924.8|7912.8|7921.5|7909.5|0
1605764700000|2020-11-19 05:45:00|7923.9|7911.9|7921.6|7909.6|7923.9|7911.9|7921.6|7909.6|0
1605765000000|2020-11-19 05:50:00|7919.4|7907.4|7921.6|7909.6|7923.8|7911.8|7919.4|7907.4|0
1605765300000|2020-11-19 05:55:00|7920.7|7908.7|7917.1|7905.1|7920.7|7908.7|7917.1|7905.1|0
1605765600000|2020-11-19 06:00:00|7917.5|7905.5|7917.7|7905.7|7920|7908|7917.1|7905.1|0
1605765900000|2020-11-19 06:05:00|7918.5|7906.5|7920.1|7908.1|7922.4|7910.4|7918.5|7906.5|0
1605766200000|2020-11-19 06:10:00|7919.3|7907.3|7917.6|7905.6|7919.3|7907.3|7915.4|7903.4|0
1605766500000|2020-11-19 06:15:00|7917.5|7905.5|7919.7|7907.7|7919.8|7907.8|7915.3|7903.3|0
1605766800000|2020-11-19 06:20:00|7918.9|7906.9|7917.4|7905.4|7918.9|7906.9|7917.4|7905.4|0
1605767100000|2020-11-19 06:25:00|7917.5|7905.5|7922.2|7910.2|7922.2|7910.2|7917.4|7905.4|0
1605767400000|2020-11-19 06:30:00|7922.1|7910.1|7924.5|7912.5|7924.5|7912.5|7919.9|7907.9|0
1605767700000|2020-11-19 06:35:00|7924.4|7912.4|7931.2|7919.2|7931.2|7919.2|7924.4|7912.4|0
1605768000000|2020-11-19 06:40:00|7930.2|7918.2|7929.1|7917.1|7931.4|7919.4|7929.1|7917.1|0
1605768300000|2020-11-19 06:45:00|7930|7918|7929.1|7917.1|7931.3|7919.3|7929.1|7917.1|0
1605768600000|2020-11-19 06:50:00|7930.2|7918.2|7931.3|7919.3|7933.5|7921.5|7929.1|7917.1|0
1605768900000|2020-11-19 06:55:00|7932.1|7920.1|7933.6|7921.6|7935.8|7923.8|7932.1|7920.1|0
1605769200000|2020-11-19 07:00:00|7935.5|7923.5|7920.9|7915.9|7935.5|7923.5|7914.4|7909.4|62
1605769500000|2020-11-19 07:05:00|7921.4|7916.4|7921.9|7916.9|7926.9|7921.9|7920.9|7915.9|31
1605769800000|2020-11-19 07:10:00|7922.4|7917.4|7923.9|7918.9|7923.9|7918.9|7920.4|7915.4|3
1605770100000|2020-11-19 07:15:00|7924.9|7919.9|7923.4|7918.4|7925.9|7920.9|7921.4|7916.4|23
1605770400000|2020-11-19 07:20:00|7922.4|7917.4|7923.9|7918.9|7924.4|7919.4|7919.9|7914.9|11
1605770700000|2020-11-19 07:25:00|7922.4|7917.4|7921.9|7916.9|7923.4|7918.4|7921.4|7916.4|3
1605771000000|2020-11-19 07:30:00|7922.4|7917.4|7926.4|7921.4|7926.4|7921.4|7920.9|7915.9|33
1605771300000|2020-11-19 07:35:00|7927.4|7922.4|7923.4|7918.4|7927.4|7922.4|7920.9|7915.9|56
1605771600000|2020-11-19 07:40:00|7922.9|7917.9|7920.4|7915.4|7922.9|7917.9|7919.9|7914.9|6
1605771900000|2020-11-19 07:45:00|7919.9|7914.9|7918.4|7913.4|7921.9|7916.9|7917.9|7912.9|7
1605772200000|2020-11-19 07:50:00|7917.9|7912.9|7922.4|7917.4|7922.4|7917.4|7916.4|7911.4|27
1605772500000|2020-11-19 07:55:00|7921.9|7916.9|7906.9|7901.9|7922.9|7917.9|7905.9|7900.9|58
1605772800000|2020-11-19 08:00:00|7911.4|7906.4|7902.9|7897.9|7915.4|7910.4|7872.9|7867.9|877
1605773100000|2020-11-19 08:05:00|7902.4|7897.4|7915.4|7910.4|7919.4|7914.4|7902.4|7897.4|296
1605773400000|2020-11-19 08:10:00|7915.9|7910.9|7909.4|7904.4|7919.4|7914.4|7901.4|7896.4|114
1605773700000|2020-11-19 08:15:00|7908.9|7903.9|7904.4|7899.4|7908.9|7903.9|7890.4|7885.4|118
1605774000000|2020-11-19 08:20:00|7903.9|7898.9|7904.9|7899.9|7914.4|7909.4|7899.4|7894.4|230
1605774300000|2020-11-19 08:25:00|7904.4|7899.4|7912.9|7907.9|7917.4|7912.4|7901.9|7896.9|84
1605774600000|2020-11-19 08:30:00|7913.4|7908.4|7911.4|7906.4|7913.4|7908.4|7904.4|7899.4|96
1605774900000|2020-11-19 08:35:00|7911.9|7906.9|7919.9|7914.9|7922.9|7917.9|7909.4|7904.4|74
1605775200000|2020-11-19 08:40:00|7919.5|7914.5|7912.5|7907.5|7921.5|7916.5|7912|7907|56
1605775500000|2020-11-19 08:45:00|7914|7909|7900|7895|7914|7909|7897|7892|461
1605775800000|2020-11-19 08:50:00|7900.5|7895.5|7892|7887|7902.5|7897.5|7885|7880|332
1605776100000|2020-11-19 08:55:00|7892.5|7887.5|7883.5|7878.5|7900.5|7895.5|7883.5|7878.5|102
1605776400000|2020-11-19 09:00:00|7884|7879|7877|7872|7893|7888|7875.5|7870.5|208
1605776700000|2020-11-19 09:05:00|7876.5|7871.5|7890.5|7885.5|7892|7887|7874.5|7869.5|396
1605777000000|2020-11-19 09:10:00|7889.5|7884.5|7895.5|7890.5|7899|7894|7889.5|7884.5|268
1605777300000|2020-11-19 09:15:00|7896|7891|7897.5|7892.5|7904|7899|7894|7889|53
1605777600000|2020-11-19 09:20:00|7897|7892|7894|7889|7898.5|7893.5|7889|7884|38
1605777900000|2020-11-19 09:25:00|7893|7888|7893.5|7888.5|7896|7891|7889|7884|124
1605778200000|2020-11-19 09:30:00|7894|7889|7903|7898|7905.5|7900.5|7894|7889|21
1605778500000|2020-11-19 09:35:00|7903.5|7898.5|7912|7907|7914.5|7909.5|7900.5|7895.5|53
1605778800000|2020-11-19 09:40:00|7911.5|7906.5|7917.5|7912.5|7918|7913|7910.5|7905.5|43
1605779100000|2020-11-19 09:45:00|7918|7913|7924.5|7919.5|7927|7922|7914.5|7909.5|159
1605779400000|2020-11-19 09:50:00|7924|7919|7913|7908|7926|7921|7912.5|7907.5|39
1605779700000|2020-11-19 09:55:00|7912.5|7907.5|7912|7907|7917|7912|7908.5|7903.5|41
1605780000000|2020-11-19 10:00:00|7911.5|7906.5|7908.5|7903.5|7914|7909|7906.5|7901.5|250
1605780300000|2020-11-19 10:05:00|7908|7903|7895.5|7890.5|7910.5|7905.5|7895.5|7890.5|89
1605780600000|2020-11-19 10:10:00|7895|7890|7891.5|7886.5|7895|7890|7881.5|7876.5|256
1605780900000|2020-11-19 10:15:00|7891|7886|7892.5|7887.5|7896|7891|7889.5|7884.5|18
1605781200000|2020-11-19 10:20:00|7892|7887|7898|7893|7899|7894|7889.5|7884.5|62
1605781500000|2020-11-19 10:25:00|7897.5|7892.5|7904|7899|7905.5|7900.5|7897.5|7892.5|12
1605781800000|2020-11-19 10:30:00|7904.5|7899.5|7903|7898|7909.5|7904.5|7902.5|7897.5|130
1605782100000|2020-11-19 10:35:00|7903.5|7898.5|7898|7893|7904|7899|7897.5|7892.5|21
1605782400000|2020-11-19 10:40:00|7897.5|7892.5|7900|7895|7902|7897|7896|7891|19
1605782700000|2020-11-19 10:45:00|7900.5|7895.5|7903.5|7898.5|7904.5|7899.5|7900.5|7895.5|16
1605783000000|2020-11-19 10:50:00|7905.5|7900.5|7905|7900|7911|7906|7904|7899|28
1605783300000|2020-11-19 10:55:00|7905.5|7900.5|7910|7905|7912|7907|7905|7900|18
1605783600000|2020-11-19 11:00:00|7910.5|7905.5|7914.5|7909.5|7920.5|7915.5|7909.5|7904.5|57
1605783900000|2020-11-19 11:05:00|7914|7909|7907.5|7902.5|7916|7911|7907|7902|26
1605784200000|2020-11-19 11:10:00|7908|7903|7908.5|7903.5|7913|7908|7904.5|7899.5|42
1605784500000|2020-11-19 11:15:00|7909|7904|7911.5|7906.5|7911.5|7906.5|7907.5|7902.5|35
1605784800000|2020-11-19 11:20:00|7912|7907|7909.5|7904.5|7914|7909|7905.5|7900.5|45
1605785100000|2020-11-19 11:25:00|7909|7904|7911|7906|7915.5|7910.5|7907.5|7902.5|210
1605785400000|2020-11-19 11:30:00|7910.5|7905.5|7907.5|7902.5|7915.5|7910.5|7906.5|7901.5|26
1605785700000|2020-11-19 11:35:00|7908|7903|7917.5|7912.5|7918|7913|7907|7902|70
1605786000000|2020-11-19 11:40:00|7918|7913|7923.5|7918.5|7923.5|7918.5|7917.5|7912.5|63
1605786300000|2020-11-19 11:45:00|7924|7919|7928|7923|7933|7928|7923|7918|40
1605786600000|2020-11-19 11:50:00|7928.5|7923.5|7922.5|7917.5|7929|7924|7922|7917|40
1605786900000|2020-11-19 11:55:00|7922|7917|7925|7920|7925|7920|7917|7912|22
1605787200000|2020-11-19 12:00:00|7925.5|7920.5|7932|7927|7932|7927|7925.5|7920.5|48
1605787500000|2020-11-19 12:05:00|7932.5|7927.5|7927|7922|7933|7928|7925|7920|64
1605787800000|2020-11-19 12:10:00|7926.5|7921.5|7930|7925|7930.5|7925.5|7924.5|7919.5|35
1605788100000|2020-11-19 12:15:00|7929.5|7924.5|7924.5|7919.5|7929.5|7924.5|7923|7918|23
1605788400000|2020-11-19 12:20:00|7925|7920|7925|7920|7928|7923|7922|7917|23
1605788700000|2020-11-19 12:25:00|7925.5|7920.5|7926|7921|7931|7926|7925|7920|16
1605789000000|2020-11-19 12:30:00|7926.5|7921.5|7935.5|7930.5|7935.5|7930.5|7926.5|7921.5|27
1605789300000|2020-11-19 12:35:00|7936|7931|7937.5|7932.5|7937.5|7932.5|7934.5|7929.5|29
1605789600000|2020-11-19 12:40:00|7941.2|7936.2|7938.2|7933.2|7943.7|7938.7|7937.2|7932.2|35
1605789900000|2020-11-19 12:45:00|7939.7|7934.7|7944.2|7939.2|7945.7|7940.7|7938.2|7933.2|19
1605790200000|2020-11-19 12:50:00|7944.7|7939.7|7942.7|7937.7|7944.7|7939.7|7940.7|7935.7|14
1605790500000|2020-11-19 12:55:00|7942.2|7937.2|7941.2|7936.2|7945.2|7940.2|7941.2|7936.2|14
1605790800000|2020-11-19 13:00:00|7939.7|7934.7|7938.2|7933.2|7942.7|7937.7|7936.7|7931.7|35
1605791100000|2020-11-19 13:05:00|7937.7|7932.7|7940.7|7935.7|7940.7|7935.7|7933.7|7928.7|27
1605791400000|2020-11-19 13:10:00|7940.2|7935.2|7942.7|7937.7|7944.7|7939.7|7939.7|7934.7|23
1605791700000|2020-11-19 13:15:00|7943.2|7938.2|7945.7|7940.7|7945.7|7940.7|7941.7|7936.7|30
1605792000000|2020-11-19 13:20:00|7945.2|7940.2|7936.2|7931.2|7946.2|7941.2|7936.2|7931.2|139
1605792300000|2020-11-19 13:25:00|7935.7|7930.7|7934.2|7929.2|7937.7|7932.7|7932.2|7927.2|41
1605792600000|2020-11-19 13:30:00|7933.7|7928.7|7932.7|7927.7|7935.2|7930.2|7927.7|7922.7|121
1605792900000|2020-11-19 13:35:00|7932.2|7927.2|7931.2|7926.2|7933.2|7928.2|7924.7|7919.7|12
1605793200000|2020-11-19 13:40:00|7930.7|7925.7|7932.2|7927.2|7936.7|7931.7|7929.7|7924.7|13
1605793500000|2020-11-19 13:45:00|7931.7|7926.7|7933.7|7928.7|7933.7|7928.7|7927.7|7922.7|15
1605793800000|2020-11-19 13:50:00|7933.2|7928.2|7938.2|7933.2|7940.7|7935.7|7930.7|7925.7|541
1605794100000|2020-11-19 13:55:00|7938.7|7933.7|7939.2|7934.2|7943.7|7938.7|7938.2|7933.2|38
1605794400000|2020-11-19 14:00:00|7939.7|7934.7|7941.7|7936.7|7942.7|7937.7|7935.7|7930.7|112
1605794700000|2020-11-19 14:05:00|7941.2|7936.2|7952.7|7947.7|7953.2|7948.2|7940.7|7935.7|27
1605795000000|2020-11-19 14:10:00|7952.2|7947.2|7947.7|7942.7|7952.2|7947.2|7946.7|7941.7|68
1605795300000|2020-11-19 14:15:00|7948.2|7943.2|7949.7|7944.7|7952.2|7947.2|7947.7|7942.7|144
1605795600000|2020-11-19 14:20:00|7949.2|7944.2|7946.2|7941.2|7949.2|7944.2|7941.7|7936.7|18
1605795900000|2020-11-19 14:25:00|7946.7|7941.7|7952.2|7947.2|7952.2|7947.2|7946.7|7941.7|57
1605796200000|2020-11-19 14:30:00|7951.7|7946.7|7944.2|7939.2|7951.7|7946.7|7935.7|7930.7|70
1605796500000|2020-11-19 14:35:00|7943.7|7938.7|7968.7|7963.7|7969.7|7964.7|7943.2|7938.2|101
1605796800000|2020-11-19 14:40:00|7969.2|7964.2|7974.2|7969.2|7977.7|7972.7|7969.2|7964.2|119
1605797100000|2020-11-19 14:45:00|7973.7|7968.7|7983.2|7978.2|7983.7|7978.7|7973.2|7968.2|108
1605797400000|2020-11-19 14:50:00|7983.7|7978.7|7975.7|7970.7|7983.7|7978.7|7973.7|7968.7|232
1605797700000|2020-11-19 14:55:00|7974.7|7969.7|7973.2|7968.2|7977.2|7972.2|7971.7|7966.7|147
1605798000000|2020-11-19 15:00:00|7973.7|7968.7|7964.2|7959.2|7977.7|7972.7|7963.7|7958.7|295
1605798300000|2020-11-19 15:05:00|7963.7|7958.7|7957.2|7952.2|7966.2|7961.2|7950.2|7945.2|268
1605798600000|2020-11-19 15:10:00|7955|7950|7954.5|7949.5|7959.5|7954.5|7951.5|7946.5|750
1605798900000|2020-11-19 15:15:00|7955|7950|7947|7942|7957|7952|7947|7942|268
1605799200000|2020-11-19 15:20:00|7946.5|7941.5|7948|7943|7951.5|7946.5|7944.5|7939.5|66
1605799500000|2020-11-19 15:25:00|7947.5|7942.5|7946.5|7941.5|7947.5|7942.5|7943|7938|274
1605799800000|2020-11-19 15:30:00|7947|7942|7952|7947|7955.5|7950.5|7947|7942|39
1605800100000|2020-11-19 15:35:00|7952.5|7947.5|7959.5|7954.5|7959.5|7954.5|7949|7944|157
1605800400000|2020-11-19 15:40:00|7959|7954|7955.5|7950.5|7960.5|7955.5|7954.5|7949.5|107
1605800700000|2020-11-19 15:45:00|7956|7951|7963.5|7958.5|7965|7960|7956|7951|39
1605801000000|2020-11-19 15:50:00|7964|7959|7961.5|7956.5|7967.5|7962.5|7960|7955|81
1605801300000|2020-11-19 15:55:00|7962|7957|7955.5|7950.5|7963.5|7958.5|7954.5|7949.5|42
1605801600000|2020-11-19 16:00:00|7956|7951|7953|7948|7956.5|7951.5|7950.5|7945.5|42
1605801900000|2020-11-19 16:05:00|7952.5|7947.5|7943.5|7938.5|7953.5|7948.5|7942.5|7937.5|173
1605802200000|2020-11-19 16:10:00|7943|7938|7943|7938|7944.5|7939.5|7938.5|7933.5|42
1605802500000|2020-11-19 16:15:00|7945|7940|7950.5|7945.5|7950.5|7945.5|7944|7939|41
1605802800000|2020-11-19 16:20:00|7951|7946|7952.5|7947.5|7953.5|7948.5|7948.5|7943.5|92
1605803100000|2020-11-19 16:25:00|7953|7948|7935.5|7930.5|7953|7948|7935.5|7930.5|189
1605803400000|2020-11-19 16:30:00|7937|7929|7938|7930|7947|7940|7936|7929|173
1605803700000|2020-11-19 16:35:00|7939|7932|7940|7933|7942|7934|7936|7928|86
1605804000000|2020-11-19 16:40:00|7941|7934|7948|7941|7948|7941|7941|7934|54
1605804300000|2020-11-19 16:45:00|7947|7940|7949|7941|7952|7945|7943|7937|99
1605804600000|2020-11-19 16:50:00|7948|7942|7943|7935|7950|7943|7943|7935|28
1605804900000|2020-11-19 16:55:00|7942|7934|7943|7937|7944|7937|7941|7933|2
1605805200000|2020-11-19 17:00:00|7944|7935|7939|7931|7946|7937|7938|7931|5
1605805500000|2020-11-19 17:05:00|7940|7932|7950|7942|7951|7943|7938|7932|14
1605805800000|2020-11-19 17:10:00|7949|7941|7953|7946|7955|7949|7949|7941|41
1605806100000|2020-11-19 17:15:00|7952|7945|7950|7944|7952|7947|7949|7942|44
1605806400000|2020-11-19 17:20:00|7949|7943|7949|7942|7952|7945|7948|7940|49
1605806700000|2020-11-19 17:25:00|7948|7941|7953|7945|7953|7946|7948|7941|27
1605807000000|2020-11-19 17:30:00|7952|7944|7952|7944|7952|7945|7952|7943|3
1605807300000|2020-11-19 17:35:00|7951|7943|7957|7949|7957|7949|7951|7943|10
1605807600000|2020-11-19 17:40:00|7959|7952|7951|7943|7961|7953|7950|7941|44
1605807900000|2020-11-19 17:45:00|7952|7944|7950|7942|7952|7946|7947|7938|16
1605808200000|2020-11-19 17:50:00|7952|7943|7949|7942|7952|7944|7949|7942|2
1605808500000|2020-11-19 17:55:00|7950|7943|7952|7943|7953|7945|7950|7942|13
1605808800000|2020-11-19 18:00:00|7954|7945|7956|7949|7958|7949|7954|7943|4
1605809100000|2020-11-19 18:05:00|7957|7947|7952|7943|7957|7947|7952|7943|1
1605809400000|2020-11-19 18:10:00|7955|7944|7957|7948|7957|7948|7953|7944|2
1605809700000|2020-11-19 18:15:00|7956|7949|7957|7948|7957|7949|7955|7946|4
1605810000000|2020-11-19 18:20:00|7956|7946|7961|7951|7961|7951|7956|7946|2
1605810300000|2020-11-19 18:25:00|7960|7950|7961|7950|7968|7959|7960|7950|19
1605810600000|2020-11-19 18:30:00|7963|7951|7964|7953|7966|7956|7961|7950|60
1605810900000|2020-11-19 18:35:00|7965|7954|7964|7954|7965|7954|7961|7951|1
1605811200000|2020-11-19 18:40:00|7962|7951|7962|7952|7964|7953|7961|7951|1
1605811500000|2020-11-19 18:45:00|7963|7953|7973|7966|7973|7966|7963|7953|84
1605811800000|2020-11-19 18:50:00|7974|7964|7978|7968|7981|7973|7972|7963|16
1605812100000|2020-11-19 18:55:00|7979|7967|7979.5|7967.5|7979.5|7968|7973|7965|0
1605812400000|2020-11-19 19:00:00|7979.6|7967.6|7980|7968|7982.2|7970.2|7977.2|7965.2|0
1605812700000|2020-11-19 19:05:00|7979.9|7967.9|7977.5|7965.5|7980|7968|7977.4|7965.4|0
1605813000000|2020-11-19 19:10:00|7977.4|7965.4|7979.6|7967.6|7979.7|7967.7|7977.3|7965.3|0
1605813300000|2020-11-19 19:15:00|7979.5|7967.5|7975.2|7963.2|7979.7|7967.7|7974.8|7962.8|0
1605813600000|2020-11-19 19:20:00|7975.3|7963.3|7974.9|7962.9|7977.3|7965.3|7974.7|7962.7|0
1605813900000|2020-11-19 19:25:00|7974.8|7962.8|7977.1|7965.1|7977.2|7965.2|7974.8|7962.8|0
1605814200000|2020-11-19 19:30:00|7977.2|7965.2|7981.5|7969.5|7981.5|7969.5|7977.2|7965.2|14329
1605814500000|2020-11-19 19:35:00|7981.6|7969.6|7989.3|7977.3|7989.4|7977.4|7981.5|7969.5|0
1605814800000|2020-11-19 19:40:00|7989.4|7977.4|7994.1|7982.1|7996.8|7984.8|7989.3|7977.3|0
1605815100000|2020-11-19 19:45:00|7994|7982|7989.2|7977.2|7994.2|7982.2|7989.2|7977.2|0
1605815400000|2020-11-19 19:50:00|7989.3|7977.3|7981|7969|7989.3|7977.3|7981|7969|0
1605815700000|2020-11-19 19:55:00|7981.1|7969.1|7983.6|7971.6|7984.8|7972.8|7980.9|7968.9|0
1605816000000|2020-11-19 20:00:00|7983.7|7971.7|7980.7|7968.7|7983.8|7971.8|7980.7|7968.7|0
1605816300000|2020-11-19 20:05:00|7980.5|7968.5|7977.7|7965.7|7980.7|7968.7|7976.1|7964.1|0
1605816600000|2020-11-19 20:10:00|7977.6|7965.6|7985|7973|7985.1|7973.1|7977.6|7965.6|0
1605816900000|2020-11-19 20:15:00|7983|7971|7977.1|7965.1|7985.2|7973.2|7976.9|7964.9|0
1605817200000|2020-11-19 20:20:00|7977.2|7965.2|7977|7965|7979.6|7967.6|7976.9|7964.9|0
1605817500000|2020-11-19 20:25:00|7977.1|7965.1|7979|7967|7979|7967|7972.3|7960.3|0
1605817800000|2020-11-19 20:30:00|7979.1|7967.1|7988.9|7976.9|7989.1|7977.1|7978.9|7966.9|0
1605818100000|2020-11-19 20:35:00|7986.9|7974.9|7991.6|7979.6|7994.1|7982.1|7986.9|7974.9|0
1605818400000|2020-11-19 20:40:00|7991.5|7979.5|7989.4|7977.4|7994|7982|7989.1|7977.1|0
1605818700000|2020-11-19 20:45:00|7991.4|7979.4|7986.4|7974.4|7993.7|7981.7|7984.4|7972.4|0
1605819000000|2020-11-19 20:50:00|7987.1|7975.1|7988.7|7976.7|7991.7|7979.7|7986.9|7974.9|0
1605819300000|2020-11-19 20:55:00|7988.8|7976.8|7990.7|7978.7|7993.5|7981.5|7984|7972|0
1605819600000|2020-11-19 21:00:00|7990.8|7978.8|7987.3|7975.3|7991.9|7979.9|7985.7|7973.7|0
1605819900000|2020-11-19 21:05:00|7987.7|7975.7|7984.7|7972.7|7989.6|7977.6|7984.2|7972.2|0
1605820200000|2020-11-19 21:10:00|7984.6|7972.6|7977.9|7965.9|7985.8|7973.8|7972.9|7960.9|0
1605820500000|2020-11-19 21:15:00|7977.7|7965.7|7978.3|7966.3|7978.3|7966.3|7977.7|7965.7|0
1605820800000|2020-11-19 21:20:00|7978.5|7966.5|7978.9|7966.9|7979.1|7967.1|7977.9|7965.9|0
1605821100000|2020-11-19 21:25:00|7979.1|7967.1|7978.7|7966.7|7979.1|7967.1|7978.7|7966.7|0
1605821400000|2020-11-19 21:30:00|7978.5|7966.5|7966.2|7954.2|7978.5|7966.5|7963|7951|0
1605821700000|2020-11-19 21:35:00|7965.7|7953.7|7964.8|7952.8|7969.6|7957.6|7963.7|7951.7|0
1605822000000|2020-11-19 21:40:00|7964.3|7952.3|7968.3|7956.3|7968.7|7956.7|7961.8|7949.8|0
1605822300000|2020-11-19 21:45:00|7968.7|7956.7|7965.3|7953.3|7968.7|7956.7|7964.3|7952.3|0
1605822600000|2020-11-19 21:50:00|7965.2|7953.2|7956.3|7944.3|7967.3|7955.3|7955.6|7943.6|0
1605822900000|2020-11-19 21:55:00|7955.6|7943.6|7951.1|7939.1|7957.8|7945.8|7949.5|7937.5|0
1605823200000|2020-11-19 22:00:00|7951.3|7939.3|7952.9|7940.9|7953.6|7941.6|7950.5|7938.5|0
1605823500000|2020-11-19 22:05:00|7952.7|7940.7|7950.8|7938.8|7953.5|7941.5|7948.3|7936.3|0
1605823800000|2020-11-19 22:10:00|7951.7|7939.7|7955.6|7943.6|7956.5|7944.5|7951.7|7939.7|0
1605824100000|2020-11-19 22:15:00|7955.4|7943.4|7954.8|7942.8|7955.8|7943.8|7954.2|7942.2|0
1605824400000|2020-11-19 22:20:00|7954.6|7942.6|7955.2|7943.2|7955.4|7943.4|7954.4|7942.4|0
1605824700000|2020-11-19 22:25:00|7955|7943|7955|7943|7955.2|7943.2|7954.8|7942.8|0
1605825000000|2020-11-19 22:30:00|7954.6|7942.6|7954.4|7942.4|7955.2|7943.2|7954.2|7942.2|0
1605825300000|2020-11-19 22:35:00|7954.2|7942.2|7956.4|7944.4|7956.8|7944.8|7954.2|7942.2|0
1605825600000|2020-11-19 22:40:00|7956.5|7944.5|7956.3|7944.3|7956.7|7944.7|7955|7943|0
1605825900000|2020-11-19 22:45:00|7956.5|7944.5|7957.1|7945.1|7957.1|7945.1|7956.1|7944.1|0
1605826200000|2020-11-19 22:50:00|7956.5|7944.5|7956.7|7944.7|7957.1|7945.1|7955.9|7943.9|0
1605826500000|2020-11-19 22:55:00|7956.9|7944.9|7955.2|7943.2|7957.5|7945.5|7955.2|7943.2|0
1605826800000|2020-11-19 23:00:00|7954.7|7942.7|7929.4|7917.4|7954.7|7942.7|7920.8|7908.8|0
1605827100000|2020-11-19 23:05:00|7931.7|7919.7|7934.5|7922.5|7938.4|7926.4|7931.7|7919.7|0
1605827400000|2020-11-19 23:10:00|7934.6|7922.6|7938.4|7926.4|7938.8|7926.8|7933.1|7921.1|0
1605827700000|2020-11-19 23:15:00|7938.8|7926.8|7930|7918|7940.7|7928.7|7929.5|7917.5|0
1605828000000|2020-11-19 23:20:00|7930.2|7918.2|7935|7923|7938.7|7926.7|7930.2|7918.2|0
1605828300000|2020-11-19 23:25:00|7934.5|7922.5|7934.1|7922.1|7940.5|7928.5|7934.1|7922.1|0
1605828600000|2020-11-19 23:30:00|7934.2|7922.2|7929.9|7917.9|7936.2|7924.2|7924.8|7912.8|0
1605828900000|2020-11-19 23:35:00|7929.7|7917.7|7924.6|7912.6|7929.7|7917.7|7919.1|7907.1|0
1605829200000|2020-11-19 23:40:00|7924.4|7912.4|7927|7915|7929.5|7917.5|7923.6|7911.6|0
1605829500000|2020-11-19 23:45:00|7926.6|7914.6|7925.1|7913.1|7926.7|7914.7|7921.5|7909.5|0
1605829800000|2020-11-19 23:50:00|7925.5|7913.5|7926|7914|7927.8|7915.8|7922.3|7910.3|0
1605830100000|2020-11-19 23:55:00|7925.9|7913.9|7925.7|7913.7|7928.7|7916.7|7925.1|7913.1|0
1605830400000|2020-11-20 00:00:00|7925.8|7913.8|7932.4|7920.4|7932.8|7920.8|7925.8|7913.8|0
1605830700000|2020-11-20 00:05:00|7932.3|7920.3|7940.1|7928.1|7942.5|7930.5|7930.9|7918.9|0
1605831000000|2020-11-20 00:10:00|7940|7928|7941|7929|7943.8|7931.8|7937.6|7925.6|0
1605831300000|2020-11-20 00:15:00|7941.1|7929.1|7948.8|7936.8|7948.8|7936.8|7941|7929|0
1605831600000|2020-11-20 00:20:00|7948.4|7936.4|7948.8|7936.8|7948.9|7936.9|7946.6|7934.6|0
1605831900000|2020-11-20 00:25:00|7948.9|7936.9|7950|7938|7951.1|7939.1|7946.6|7934.6|0
1605832200000|2020-11-20 00:30:00|7950.4|7938.4|7955.6|7943.6|7955.7|7943.7|7948.9|7936.9|0
1605832500000|2020-11-20 00:35:00|7954.8|7942.8|7953.2|7941.2|7955.5|7943.5|7951.1|7939.1|0
1605832800000|2020-11-20 00:40:00|7952.8|7940.8|7953.2|7941.2|7953.2|7941.2|7948.7|7936.7|0
1605833100000|2020-11-20 00:45:00|7953.6|7941.6|7953.1|7941.1|7955.4|7943.4|7952|7940|0
1605833400000|2020-11-20 00:50:00|7953|7941|7948.3|7936.3|7953.1|7941.1|7948.3|7936.3|0
1605833700000|2020-11-20 00:55:00|7948.7|7936.7|7946|7934|7950.5|7938.5|7946|7934|0
1605834000000|2020-11-20 01:00:00|7946.8|7934.8|7941.8|7929.8|7948.4|7936.4|7941.8|7929.8|0
1605834300000|2020-11-20 01:05:00|7941.7|7929.7|7942.8|7930.8|7946.2|7934.2|7941.6|7929.6|0
1605834600000|2020-11-20 01:10:00|7943.2|7931.2|7950.7|7938.7|7950.8|7938.8|7942.8|7930.8|0
1605834900000|2020-11-20 01:15:00|7950.6|7938.6|7950.9|7938.9|7953.1|7941.1|7948.6|7936.6|0
1605835200000|2020-11-20 01:20:00|7953.1|7941.1|7953.2|7941.2|7955.3|7943.3|7950.8|7938.8|0
1605835500000|2020-11-20 01:25:00|7953.6|7941.6|7949.8|7937.8|7954.3|7942.3|7948.6|7936.6|0
1605835800000|2020-11-20 01:30:00|7950.2|7938.2|7946.3|7934.3|7950.9|7938.9|7944|7932|0
1605836100000|2020-11-20 01:35:00|7946.2|7934.2|7946.2|7934.2|7946.3|7934.3|7944|7932|0
1605836400000|2020-11-20 01:40:00|7946.1|7934.1|7946.1|7934.1|7946.2|7934.2|7943.9|7931.9|0
1605836700000|2020-11-20 01:45:00|7946.2|7934.2|7948.4|7936.4|7950.6|7938.6|7946.2|7934.2|0
1605837000000|2020-11-20 01:50:00|7946.2|7934.2|7950.7|7938.7|7950.7|7938.7|7946.2|7934.2|0
1605837300000|2020-11-20 01:55:00|7951.5|7939.5|7948.4|7936.4|7953|7941|7948.3|7936.3|0
1605837600000|2020-11-20 02:00:00|7948.5|7936.5|7948.4|7936.4|7950.6|7938.6|7946.2|7934.2|0
1605837900000|2020-11-20 02:05:00|7948.3|7936.3|7943.8|7931.8|7948.3|7936.3|7943.8|7931.8|0
1605838200000|2020-11-20 02:10:00|7943.9|7931.9|7941.6|7929.6|7943.9|7931.9|7941.6|7929.6|0
1605838500000|2020-11-20 02:15:00|7942|7930|7941.7|7929.7|7946.2|7934.2|7941.6|7929.6|0
1605838800000|2020-11-20 02:20:00|7941.6|7929.6|7946.1|7934.1|7948.3|7936.3|7941.6|7929.6|0
1605839100000|2020-11-20 02:25:00|7946|7934|7943.9|7931.9|7946.1|7934.1|7943.8|7931.8|0
1605839400000|2020-11-20 02:30:00|7943.8|7931.8|7942.7|7930.7|7943.9|7931.9|7941.5|7929.5|0
1605839700000|2020-11-20 02:35:00|7943.1|7931.1|7943.7|7931.7|7943.8|7931.8|7939.2|7927.2|0
1605840000000|2020-11-20 02:40:00|7942.9|7930.9|7943.8|7931.8|7943.8|7931.8|7941.4|7929.4|0
1605840300000|2020-11-20 02:45:00|7943.9|7931.9|7946.3|7934.3|7948.5|7936.5|7943.8|7931.8|0
1605840600000|2020-11-20 02:50:00|7946.2|7934.2|7944.1|7932.1|7946.2|7934.2|7944|7932|0
1605840900000|2020-11-20 02:55:00|7944|7932|7946.5|7934.5|7946.5|7934.5|7941.8|7929.8|0
1605841200000|2020-11-20 03:00:00|7945.7|7933.7|7952.3|7940.3|7953.4|7941.4|7944.3|7932.3|0
1605841500000|2020-11-20 03:05:00|7952.7|7940.7|7953.4|7941.4|7953.5|7941.5|7951.2|7939.2|0
1605841800000|2020-11-20 03:10:00|7953.3|7941.3|7953.3|7941.3|7953.4|7941.4|7951.1|7939.1|0
1605842100000|2020-11-20 03:15:00|7952.9|7940.9|7951|7939|7953.3|7941.3|7950.9|7938.9|0
1605842400000|2020-11-20 03:20:00|7951.8|7939.8|7950.9|7938.9|7953.2|7941.2|7950.9|7938.9|0
1605842700000|2020-11-20 03:25:00|7948.7|7936.7|7948.7|7936.7|7948.7|7936.7|7946.5|7934.5|0
1605843000000|2020-11-20 03:30:00|7949.2|7937.2|7946.5|7934.5|7950.9|7938.9|7944.3|7932.3|0
1605843300000|2020-11-20 03:35:00|7946.1|7934.1|7944.2|7932.2|7946.5|7934.5|7944.1|7932.1|0
1605843600000|2020-11-20 03:40:00|7945|7933|7944.1|7932.1|7948.6|7936.6|7941.9|7929.9|0
1605843900000|2020-11-20 03:45:00|7944.2|7932.2|7942|7930|7944.2|7932.2|7941.9|7929.9|0
1605844200000|2020-11-20 03:50:00|7941.9|7929.9|7940.9|7928.9|7941.9|7929.9|7939.7|7927.7|0
1605844500000|2020-11-20 03:55:00|7940.5|7928.5|7944.2|7932.2|7944.2|7932.2|7939.7|7927.7|0
1605844800000|2020-11-20 04:00:00|7943.8|7931.8|7944.2|7932.2|7944.2|7932.2|7941.9|7929.9|0
1605845100000|2020-11-20 04:05:00|7944.1|7932.1|7944.2|7932.2|7944.2|7932.2|7942|7930|0
1605845400000|2020-11-20 04:10:00|7944.3|7932.3|7948.8|7936.8|7948.8|7936.8|7944.3|7932.3|0
1605845700000|2020-11-20 04:15:00|7948|7936|7951.2|7939.2|7951.2|7939.2|7946.6|7934.6|0
1605846000000|2020-11-20 04:20:00|7951.1|7939.1|7951.1|7939.1|7951.2|7939.2|7951.1|7939.1|0
1605846300000|2020-11-20 04:25:00|7951.2|7939.2|7951.1|7939.1|7951.2|7939.2|7949|7937|0
1605846600000|2020-11-20 04:30:00|7951.3|7939.3|7951.4|7939.4|7955.8|7943.8|7951.2|7939.2|0
1605846900000|2020-11-20 04:35:00|7952.2|7940.2|7953.9|7941.9|7955.8|7943.8|7951.4|7939.4|0
1605847200000|2020-11-20 04:40:00|7954.3|7942.3|7958.5|7946.5|7958.5|7946.5|7953.9|7941.9|0
1605847500000|2020-11-20 04:45:00|7958.4|7946.4|7954|7942|7958.6|7946.6|7954|7942|0
1605847800000|2020-11-20 04:50:00|7954.1|7942.1|7956.3|7944.3|7956.3|7944.3|7954|7942|0
1605848100000|2020-11-20 04:55:00|7956.2|7944.2|7954.2|7942.2|7956.4|7944.4|7954.1|7942.1|0
1605848400000|2020-11-20 05:00:00|7954.6|7942.6|7956.4|7944.4|7956.5|7944.5|7954.1|7942.1|0
1605848700000|2020-11-20 05:05:00|7955.6|7943.6|7954.1|7942.1|7956.4|7944.4|7954.1|7942.1|0
1605849000000|2020-11-20 05:10:00|7954.2|7942.2|7951.8|7939.8|7954.2|7942.2|7951.8|7939.8|0
1605849300000|2020-11-20 05:15:00|7951.9|7939.9|7951.9|7939.9|7954.1|7942.1|7951.8|7939.8|0
1605849600000|2020-11-20 05:20:00|7951.8|7939.8|7949.7|7937.7|7954.1|7942.1|7949.6|7937.6|0
1605849900000|2020-11-20 05:25:00|7950.5|7938.5|7949.5|7937.5|7951.8|7939.8|7949.5|7937.5|0
1605850200000|2020-11-20 05:30:00|7949.6|7937.6|7951.7|7939.7|7956.3|7944.3|7949.5|7937.5|0
1605850500000|2020-11-20 05:35:00|7951.3|7939.3|7954|7942|7955.1|7943.1|7950.6|7938.6|0
1605850800000|2020-11-20 05:40:00|7954.1|7942.1|7951.8|7939.8|7955.2|7943.2|7951.8|7939.8|0
1605851100000|2020-11-20 05:45:00|7951.7|7939.7|7949.6|7937.6|7951.7|7939.7|7949.5|7937.5|0
1605851400000|2020-11-20 05:50:00|7949.5|7937.5|7949.5|7937.5|7951.8|7939.8|7949.5|7937.5|0
1605851700000|2020-11-20 05:55:00|7950.4|7938.4|7956.2|7944.2|7956.2|7944.2|7950.4|7938.4|0
1605852000000|2020-11-20 06:00:00|7956.1|7944.1|7951.7|7939.7|7956.1|7944.1|7949.5|7937.5|0
1605852300000|2020-11-20 06:05:00|7951.6|7939.6|7954|7942|7954|7942|7951.6|7939.6|0
1605852600000|2020-11-20 06:10:00|7953.9|7941.9|7952.6|7940.6|7956.1|7944.1|7950.4|7938.4|0
1605852900000|2020-11-20 06:15:00|7952.2|7940.2|7950.3|7938.3|7952.7|7940.7|7950.3|7938.3|0
1605853200000|2020-11-20 06:20:00|7950.2|7938.2|7947.1|7935.1|7950.2|7938.2|7947.1|7935.1|0
1605853500000|2020-11-20 06:25:00|7946.3|7934.3|7947.1|7935.1|7947.2|7935.2|7944.9|7932.9|0
1605853800000|2020-11-20 06:30:00|7946.7|7934.7|7951.8|7939.8|7951.8|7939.8|7946|7934|0
1605854100000|2020-11-20 06:35:00|7951.7|7939.7|7951.9|7939.9|7951.9|7939.9|7949.6|7937.6|0
1605854400000|2020-11-20 06:40:00|7952|7940|7946.3|7934.3|7952|7940|7946.3|7934.3|0
1605854700000|2020-11-20 06:45:00|7947.1|7935.1|7945.4|7933.4|7948.5|7936.5|7945.3|7933.3|0
1605855000000|2020-11-20 06:50:00|7944.5|7932.5|7945.3|7933.3|7945.4|7933.4|7940.8|7928.8|0
1605855300000|2020-11-20 06:55:00|7943.1|7931.1|7943.1|7931.1|7947.5|7935.5|7943|7931|0
1605855600000|2020-11-20 07:00:00|7943.5|7931.5|7958.5|7953.5|7959|7954|7940|7929.6|64
1605855900000|2020-11-20 07:05:00|7956.5|7951.5|7954|7949|7957.5|7952.5|7954|7949|7
1605856200000|2020-11-20 07:10:00|7953.5|7948.5|7947|7942|7954|7949|7939.5|7934.5|43
1605856500000|2020-11-20 07:15:00|7946.5|7941.5|7946|7941|7951|7946|7945.5|7940.5|31
1605856800000|2020-11-20 07:20:00|7945|7940|7943|7938|7946.5|7941.5|7943|7938|1
1605857100000|2020-11-20 07:25:00|7942.5|7937.5|7943|7938|7947|7942|7942.5|7937.5|5
1605857400000|2020-11-20 07:30:00|7943.5|7938.5|7948.5|7943.5|7953|7948|7943|7938|3
1605857700000|2020-11-20 07:35:00|7947.5|7942.5|7947|7942|7948.5|7943.5|7943|7938|62
1605858000000|2020-11-20 07:40:00|7945.5|7940.5|7945|7940|7947.5|7942.5|7943.5|7938.5|13
1605858300000|2020-11-20 07:45:00|7945.5|7940.5|7945|7940|7946.5|7941.5|7945|7940|3
1605858600000|2020-11-20 07:50:00|7945.5|7940.5|7948.5|7943.5|7951.5|7946.5|7941|7936|31
1605858900000|2020-11-20 07:55:00|7948|7943|7943|7938|7949.5|7944.5|7942.5|7937.5|65
1605859200000|2020-11-20 08:00:00|7942|7937|7953.5|7948.5|7953.5|7948.5|7921|7916|408
1605859500000|2020-11-20 08:05:00|7954|7949|7946|7941|7958.5|7953.5|7930|7925|279
1605859800000|2020-11-20 08:10:00|7945.5|7940.5|7955|7950|7962|7957|7934|7929|266
1605860100000|2020-11-20 08:15:00|7955.5|7950.5|7952.5|7947.5|7966|7961|7952.5|7947.5|178
1605860400000|2020-11-20 08:20:00|7953|7948|7951|7946|7960.5|7955.5|7951|7946|62
1605860700000|2020-11-20 08:25:00|7950.5|7945.5|7954.5|7949.5|7958|7953|7947|7942|65
1605861000000|2020-11-20 08:30:00|7955|7950|7960.5|7955.5|7965.5|7960.5|7954.5|7949.5|77
1605861300000|2020-11-20 08:35:00|7961|7956|7954.5|7949.5|7964|7959|7942.5|7937.5|157
1605861600000|2020-11-20 08:40:00|7954.8|7949.8|7956.8|7951.8|7963.3|7958.3|7952.3|7947.3|103
1605861900000|2020-11-20 08:45:00|7956.3|7951.3|7956.8|7951.8|7966.3|7961.3|7955.8|7950.8|55
1605862200000|2020-11-20 08:50:00|7956.3|7951.3|7954.8|7949.8|7959.3|7954.3|7949.8|7944.8|84
1605862500000|2020-11-20 08:55:00|7955.3|7950.3|7952.3|7947.3|7955.8|7950.8|7945.8|7940.8|73
1605862800000|2020-11-20 09:00:00|7951.3|7946.3|7954.8|7949.8|7954.8|7949.8|7945.8|7940.8|116
1605863100000|2020-11-20 09:05:00|7954.3|7949.3|7952.8|7947.8|7957.3|7952.3|7949.8|7944.8|77
1605863400000|2020-11-20 09:10:00|7952.3|7947.3|7955.8|7950.8|7958.3|7953.3|7952.3|7947.3|80
1605863700000|2020-11-20 09:15:00|7955.3|7950.3|7954.3|7949.3|7957.8|7952.8|7952.3|7947.3|108
1605864000000|2020-11-20 09:20:00|7955.3|7950.3|7949.3|7944.3|7956.8|7951.8|7945.3|7940.3|41
1605864300000|2020-11-20 09:25:00|7949.8|7944.8|7963.8|7958.8|7964.3|7959.3|7943.3|7938.3|116
1605864600000|2020-11-20 09:30:00|7964.3|7959.3|7957.3|7952.3|7967.3|7962.3|7957.3|7952.3|88
1605864900000|2020-11-20 09:35:00|7957.8|7952.8|7964.3|7959.3|7966.3|7961.3|7955.3|7950.3|124
1605865200000|2020-11-20 09:40:00|7963.3|7958.3|7969.8|7964.8|7972.8|7967.8|7963.3|7958.3|96
1605865500000|2020-11-20 09:45:00|7970.3|7965.3|7964.3|7959.3|7973.3|7968.3|7964.3|7959.3|96
1605865800000|2020-11-20 09:50:00|7963.8|7958.8|7957.3|7952.3|7965.3|7960.3|7956.3|7951.3|97
1605866100000|2020-11-20 09:55:00|7957.8|7952.8|7957.8|7952.8|7958.3|7953.3|7953.3|7948.3|61
1605866400000|2020-11-20 10:00:00|7957.3|7952.3|7971.3|7966.3|7971.3|7966.3|7951.3|7946.3|107
1605866700000|2020-11-20 10:05:00|7971.8|7966.8|7971.3|7966.3|7977.3|7972.3|7969.3|7964.3|59
1605867000000|2020-11-20 10:10:00|7970.8|7965.8|7986.3|7981.3|7988.3|7983.3|7968.8|7963.8|178
1605867300000|2020-11-20 10:15:00|7986.8|7981.8|7969.8|7964.8|7986.8|7981.8|7968.3|7963.3|124
1605867600000|2020-11-20 10:20:00|7969.3|7964.3|7978.8|7973.8|7979.3|7974.3|7966.3|7961.3|61
1605867900000|2020-11-20 10:25:00|7978.3|7973.3|7986.3|7981.3|7987.8|7982.8|7978.3|7973.3|57
1605868200000|2020-11-20 10:30:00|7986.8|7981.8|7988.8|7983.8|7995.3|7990.3|7985.8|7980.8|115
1605868500000|2020-11-20 10:35:00|7989.3|7984.3|7995.8|7990.8|8000.3|7995.3|7989.3|7984.3|118
1605868800000|2020-11-20 10:40:00|7996.3|7991.3|7998.3|7993.3|8002.8|7997.8|7995.3|7990.3|119
1605869100000|2020-11-20 10:45:00|7995.3|7990.3|7996.8|7991.8|7996.8|7991.8|7983.3|7978.3|123
1605869400000|2020-11-20 10:50:00|7995.3|7990.3|7994.3|7989.3|8002.3|7997.3|7989.3|7984.3|319
1605869700000|2020-11-20 10:55:00|7994.8|7989.8|7991.8|7986.8|7995.8|7990.8|7987.3|7982.3|160
1605870000000|2020-11-20 11:00:00|7992.3|7987.3|7987.3|7982.3|7993.3|7988.3|7980.3|7975.3|144
1605870300000|2020-11-20 11:05:00|7986.8|7981.8|7988.3|7983.3|7991.3|7986.3|7980.8|7975.8|213
1605870600000|2020-11-20 11:10:00|7987.8|7982.8|7988.8|7983.8|7991.3|7986.3|7987.3|7982.3|58
1605870900000|2020-11-20 11:15:00|7988.3|7983.3|7984.8|7979.8|7988.3|7983.3|7977.8|7972.8|60
1605871200000|2020-11-20 11:20:00|7984.3|7979.3|7984.3|7979.3|7985.8|7980.8|7982.3|7977.3|27
1605871500000|2020-11-20 11:25:00|7983.8|7978.8|7980.3|7975.3|7983.8|7978.8|7978.3|7973.3|252
1605871800000|2020-11-20 11:30:00|7978.8|7973.8|7985.8|7980.8|7986.3|7981.3|7978.8|7973.8|48
1605872100000|2020-11-20 11:35:00|7985.3|7980.3|7978.3|7973.3|7985.3|7980.3|7978.3|7973.3|51
1605872400000|2020-11-20 11:40:00|7976.8|7971.8|7976.8|7971.8|7980.8|7975.8|7975.3|7970.3|53
1605872700000|2020-11-20 11:45:00|7976.3|7971.3|7979.8|7974.8|7980.8|7975.8|7976.3|7971.3|45
1605873000000|2020-11-20 11:50:00|7979.3|7974.3|7979.8|7974.8|7981.8|7976.8|7977.3|7972.3|30
1605873300000|2020-11-20 11:55:00|7980.3|7975.3|7980.3|7975.3|7983.3|7978.3|7978.3|7973.3|30
1605873600000|2020-11-20 12:00:00|7979.3|7974.3|7979.8|7974.8|7980.8|7975.8|7975.3|7970.3|56
1605873900000|2020-11-20 12:05:00|7979.3|7974.3|7975.3|7970.3|7983.3|7978.3|7975.3|7970.3|138
1605874200000|2020-11-20 12:10:00|7976.3|7971.3|7985.3|7980.3|7985.3|7980.3|7974.3|7969.3|46
1605874500000|2020-11-20 12:15:00|7984.3|7979.3|7982.3|7977.3|7984.3|7979.3|7978.3|7973.3|62
1605874800000|2020-11-20 12:20:00|7980.3|7975.3|7975.8|7970.8|7981.3|7976.3|7973.3|7968.3|35
1605875100000|2020-11-20 12:25:00|7975.3|7970.3|7973.8|7968.8|7977.3|7972.3|7971.8|7966.8|55
1605875400000|2020-11-20 12:30:00|7973.3|7968.3|7973.3|7968.3|7975.3|7970.3|7971.3|7966.3|42
1605875700000|2020-11-20 12:35:00|7972.8|7967.8|7965.3|7960.3|7975.3|7970.3|7963.8|7958.8|45
1605876000000|2020-11-20 12:40:00|7966.2|7961.2|7970.2|7965.2|7971.2|7966.2|7965.2|7960.2|51
1605876300000|2020-11-20 12:45:00|7969.7|7964.7|7968.7|7963.7|7970.7|7965.7|7967.2|7962.2|62
1605876600000|2020-11-20 12:50:00|7968.2|7963.2|7967.2|7962.2|7970.7|7965.7|7965.7|7960.7|37
1605876900000|2020-11-20 12:55:00|7966.7|7961.7|7969.7|7964.7|7972.7|7967.7|7966.7|7961.7|79
1605877200000|2020-11-20 13:00:00|7969.2|7964.2|7969.7|7964.7|7974.2|7969.2|7968.7|7963.7|58
1605877500000|2020-11-20 13:05:00|7969.2|7964.2|7972.2|7967.2|7974.2|7969.2|7966.7|7961.7|52
1605877800000|2020-11-20 13:10:00|7971.2|7966.2|7962.2|7957.2|7972.2|7967.2|7962.2|7957.2|75
1605878100000|2020-11-20 13:15:00|7961.7|7956.7|7959.7|7954.7|7963.2|7958.2|7958.2|7953.2|39
1605878400000|2020-11-20 13:20:00|7959.2|7954.2|7974.2|7969.2|7975.2|7970.2|7957.7|7952.7|50
1605878700000|2020-11-20 13:25:00|7973.2|7968.2|7964.2|7959.2|7973.2|7968.2|7959.2|7954.2|64
1605879000000|2020-11-20 13:30:00|7964.7|7959.7|7972.7|7967.7|7972.7|7967.7|7964.2|7959.2|38
1605879300000|2020-11-20 13:35:00|7972.2|7967.2|7971.2|7966.2|7976.2|7971.2|7970.2|7965.2|58
1605879600000|2020-11-20 13:40:00|7970.7|7965.7|7962.7|7957.7|7970.7|7965.7|7961.2|7956.2|96
1605879900000|2020-11-20 13:45:00|7963.2|7958.2|7970.2|7965.2|7971.2|7966.2|7962.2|7957.2|57
1605880200000|2020-11-20 13:50:00|7969.7|7964.7|7964.7|7959.7|7969.7|7964.7|7963.2|7958.2|58
1605880500000|2020-11-20 13:55:00|7965.2|7960.2|7965.7|7960.7|7968.7|7963.7|7963.2|7958.2|46
1605880800000|2020-11-20 14:00:00|7966.2|7961.2|7965.2|7960.2|7966.7|7961.7|7960.7|7955.7|131
1605881100000|2020-11-20 14:05:00|7966.2|7961.2|7966.7|7961.7|7968.7|7963.7|7963.2|7958.2|93
1605881400000|2020-11-20 14:10:00|7966.2|7961.2|7969.7|7964.7|7973.2|7968.2|7966.2|7961.2|74
1605881700000|2020-11-20 14:15:00|7969.2|7964.2|7965.7|7960.7|7971.7|7966.7|7964.2|7959.2|99
1605882000000|2020-11-20 14:20:00|7964.2|7959.2|7962.2|7957.2|7968.7|7963.7|7961.2|7956.2|86
1605882300000|2020-11-20 14:25:00|7962.7|7957.7|7964.7|7959.7|7967.2|7962.2|7961.2|7956.2|114
1605882600000|2020-11-20 14:30:00|7965.2|7960.2|7968.2|7963.2|7972.2|7967.2|7962.2|7957.2|131
1605882900000|2020-11-20 14:35:00|7967.2|7962.2|7972.2|7967.2|7975.7|7970.7|7964.2|7959.2|102
1605883200000|2020-11-20 14:40:00|7973.2|7968.2|7977.2|7972.2|7982.7|7977.7|7971.7|7966.7|156
1605883500000|2020-11-20 14:45:00|7976.7|7971.7|7976.7|7971.7|7983.2|7978.2|7974.2|7969.2|113
1605883800000|2020-11-20 14:50:00|7976.2|7971.2|7972.2|7967.2|7976.7|7971.7|7967.7|7962.7|154
1605884100000|2020-11-20 14:55:00|7970.2|7965.2|7975.7|7970.7|7975.7|7970.7|7967.7|7962.7|112
1605884400000|2020-11-20 15:00:00|7976.2|7971.2|7976.2|7971.2|7979.7|7974.7|7975.2|7970.2|117
1605884700000|2020-11-20 15:05:00|7977.7|7972.7|7973.2|7968.2|7978.7|7973.7|7973.2|7968.2|127
1605885000000|2020-11-20 15:10:00|7972.1|7967.1|7966.1|7961.1|7974.1|7969.1|7966.1|7961.1|206
1605885300000|2020-11-20 15:15:00|7965.6|7960.6|7961.1|7956.1|7968.1|7963.1|7960.6|7955.6|184
1605885600000|2020-11-20 15:20:00|7962.1|7957.1|7974.1|7969.1|7977.6|7972.6|7962.1|7957.1|197
1605885900000|2020-11-20 15:25:00|7974.6|7969.6|7981.6|7976.6|7982.6|7977.6|7973.6|7968.6|243
1605886200000|2020-11-20 15:30:00|7979.6|7974.6|7980.6|7975.6|7988.6|7983.6|7979.1|7974.1|412
1605886500000|2020-11-20 15:35:00|7979.1|7974.1|7981.6|7976.6|7986.6|7981.6|7979.1|7974.1|388
1605886800000|2020-11-20 15:40:00|7982.1|7977.1|7978.1|7973.1|7984.6|7979.6|7977.6|7972.6|279
1605887100000|2020-11-20 15:45:00|7978.6|7973.6|7977.1|7972.1|7983.6|7978.6|7975.6|7970.6|142
1605887400000|2020-11-20 15:50:00|7976.6|7971.6|7969.6|7964.6|7979.6|7974.6|7969.6|7964.6|117
1605887700000|2020-11-20 15:55:00|7969.1|7964.1|7971.6|7966.6|7975.6|7970.6|7967.6|7962.6|106
1605888000000|2020-11-20 16:00:00|7971.1|7966.1|7978.1|7973.1|7982.1|7977.1|7971.1|7966.1|83
1605888300000|2020-11-20 16:05:00|7978.6|7973.6|7983.1|7978.1|7984.1|7979.1|7977.1|7972.1|1471
1605888600000|2020-11-20 16:10:00|7983.6|7978.6|7979.1|7974.1|7983.6|7978.6|7978.1|7973.1|137
1605888900000|2020-11-20 16:15:00|7979.6|7974.6|7978.1|7973.1|7983.6|7978.6|7976.6|7971.6|101
1605889200000|2020-11-20 16:20:00|7980.1|7975.1|7978.1|7973.1|7981.6|7976.6|7976.6|7971.6|94
1605889500000|2020-11-20 16:25:00|7977.6|7972.6|7978.1|7973.1|7981.1|7976.1|7976.1|7971.1|238
1605889800000|2020-11-20 16:30:00|7978.8|7971.8|7981.8|7973.8|7989.8|7982.8|7975.8|7968.8|274
1605890100000|2020-11-20 16:35:00|7980.8|7974.8|7985.8|7977.8|7986.8|7980.8|7980.8|7974.8|173
1605890400000|2020-11-20 16:40:00|7984.8|7978.8|7982.8|7975.8|7985.8|7978.8|7981.8|7974.8|12
1605890700000|2020-11-20 16:45:00|7983.8|7976.8|7973.8|7965.8|7983.8|7976.8|7972.8|7965.8|15
1605891000000|2020-11-20 16:50:00|7974.8|7967.8|7973.8|7965.8|7976.8|7969.8|7972.8|7965.8|16
1605891300000|2020-11-20 16:55:00|7974.8|7967.8|7974.8|7966.8|7974.8|7967.8|7973.8|7965.8|2
1605891600000|2020-11-20 17:00:00|7972.8|7965.8|7973.8|7966.8|7975.8|7968.8|7970.8|7964.8|16
1605891900000|2020-11-20 17:05:00|7974.8|7967.8|7972.8|7965.8|7974.8|7967.8|7972.8|7965.8|14
1605892200000|2020-11-20 17:10:00|7971.8|7964.8|7971.8|7964.8|7972.8|7965.8|7969.8|7961.8|19
1605892500000|2020-11-20 17:15:00|7970.8|7963.8|7972.8|7965.8|7973.8|7966.8|7970.8|7963.8|4
1605892800000|2020-11-20 17:20:00|7974.8|7967.8|7972.8|7965.8|7975.8|7968.8|7971.8|7964.8|7
1605893100000|2020-11-20 17:25:00|7974.8|7966.8|7976.8|7968.8|7976.8|7969.8|7974.8|7966.8|3
1605893400000|2020-11-20 17:30:00|7977.8|7969.8|7976.8|7969.8|7977.8|7970.8|7976.8|7969.8|8
1605893700000|2020-11-20 17:35:00|7975.8|7968.8|7976.8|7969.8|7977.8|7970.8|7974.8|7968.8|3
1605894000000|2020-11-20 17:40:00|7977.8|7968.8|7973.8|7965.8|7977.8|7968.8|7969.8|7962.8|66
1605894300000|2020-11-20 17:45:00|7971.8|7962.8|7971.8|7963.8|7974.8|7966.8|7970.8|7962.8|18
1605894600000|2020-11-20 17:50:00|7970.8|7962.8|7972.8|7964.8|7972.8|7965.8|7970.8|7962.8|15
1605894900000|2020-11-20 17:55:00|7969.8|7965.8|7975.8|7968.8|7976.8|7968.8|7969.8|7962.8|20
1605895200000|2020-11-20 18:00:00|7974.8|7965.8|7975.8|7968.8|7977.8|7969.8|7973.8|7965.8|20
1605895500000|2020-11-20 18:05:00|7974.8|7967.8|7975.8|7967.8|7975.8|7968.8|7972.8|7965.8|3
1605895800000|2020-11-20 18:10:00|7974.8|7966.8|7977.8|7969.8|7977.8|7969.8|7973.8|7966.8|0
1605896100000|2020-11-20 18:15:00|7976.8|7970.8|7978.8|7971.8|7978.8|7971.8|7976.8|7970.8|2
1605896400000|2020-11-20 18:20:00|7977.8|7970.8|7978.8|7971.8|7978.8|7971.8|7976.8|7969.8|9
1605896700000|2020-11-20 18:25:00|7977.8|7970.8|7978.8|7971.8|7978.8|7971.8|7977.8|7970.8|7
1605897000000|2020-11-20 18:30:00|7977.8|7970.8|7977.8|7970.8|7977.8|7971.8|7976.8|7970.8|5
1605897300000|2020-11-20 18:35:00|7978.8|7971.8|7980.8|7972.8|7981.8|7974.8|7978.8|7971.8|12
1605897600000|2020-11-20 18:40:00|7979.8|7973.8|7980.8|7973.8|7980.8|7973.8|7978.8|7971.8|0
1605897900000|2020-11-20 18:45:00|7979.8|7971.8|7979.8|7971.8|7981.8|7974.8|7976.8|7969.8|17
1605898200000|2020-11-20 18:50:00|7978.8|7970.8|7978.8|7970.8|7979.8|7971.8|7977.8|7970.8|4
1605898500000|2020-11-20 18:55:00|7977.8|7969.8|7975.4|7963.4|7977.8|7969.8|7970.8|7963.4|32
1605898800000|2020-11-20 19:00:00|7975.5|7963.5|7975.2|7963.2|7975.6|7963.6|7973.1|7961.1|0
1605899100000|2020-11-20 19:05:00|7975.3|7963.3|7975.2|7963.2|7975.3|7963.3|7972.9|7960.9|0
1605899400000|2020-11-20 19:10:00|7975.1|7963.1|7972.8|7960.8|7975.3|7963.3|7972.8|7960.8|0
1605899700000|2020-11-20 19:15:00|7972.9|7960.9|7970.7|7958.7|7974.7|7962.7|7970.6|7958.6|0
1605900000000|2020-11-20 19:20:00|7970.8|7958.8|7977.1|7965.1|7977.5|7965.5|7968.5|7956.5|0
1605900300000|2020-11-20 19:25:00|7977.2|7965.2|7977.6|7965.6|7977.6|7965.6|7975|7963|0
1605900600000|2020-11-20 19:30:00|7977.7|7965.7|7982.1|7970.1|7982.1|7970.1|7977.4|7965.4|0
1605900900000|2020-11-20 19:35:00|7982|7970|7979.6|7967.6|7986.6|7974.6|7979.6|7967.6|0
1605901200000|2020-11-20 19:40:00|7979.7|7967.7|7975.1|7963.1|7979.7|7967.7|7974.7|7962.7|0
1605901500000|2020-11-20 19:45:00|7975|7963|7975.2|7963.2|7977.2|7965.2|7972.6|7960.6|0
1605901800000|2020-11-20 19:50:00|7975.1|7963.1|7977.1|7965.1|7977.4|7965.4|7975|7963|0
1605902100000|2020-11-20 19:55:00|7977|7965|7976.9|7964.9|7977.3|7965.3|7974.6|7962.6|0
1605902400000|2020-11-20 20:00:00|7977.1|7965.1|7974.4|7962.4|7979.3|7967.3|7974.4|7962.4|0
1605902700000|2020-11-20 20:05:00|7974.3|7962.3|7970.6|7958.6|7979|7967|7969.6|7957.6|0
1605903000000|2020-11-20 20:10:00|7970.7|7958.7|7967|7955|7974.2|7962.2|7964.5|7952.5|0
1605903300000|2020-11-20 20:15:00|7966.8|7954.8|7966.2|7954.2|7968.7|7956.7|7961.6|7949.6|0
1605903600000|2020-11-20 20:20:00|7966.1|7954.1|7967.6|7955.6|7970.1|7958.1|7963.9|7951.9|0
1605903900000|2020-11-20 20:25:00|7967.5|7955.5|7967.7|7955.7|7970.3|7958.3|7965.5|7953.5|0
1605904200000|2020-11-20 20:30:00|7967.6|7955.6|7967.3|7955.3|7969.8|7957.8|7964.9|7952.9|0
1605904500000|2020-11-20 20:35:00|7967.2|7955.2|7978.8|7966.8|7978.8|7966.8|7967.1|7955.1|0
1605904800000|2020-11-20 20:40:00|7978.7|7966.7|7979|7967|7979.1|7967.1|7976.4|7964.4|0
1605905100000|2020-11-20 20:45:00|7979.1|7967.1|7983.4|7971.4|7988.5|7976.5|7979.1|7967.1|0
1605905400000|2020-11-20 20:50:00|7983.3|7971.3|7968.7|7956.7|7983.3|7971.3|7968.6|7956.6|0
1605905700000|2020-11-20 20:55:00|7968.8|7956.8|7973.7|7961.7|7976.4|7964.4|7968.5|7956.5|0
1605906000000|2020-11-20 21:00:00|7969.7|7957.7|7963.7|7951.7|7971.8|7959.8|7960.7|7948.7|0
1605906300000|2020-11-20 21:05:00|7963.5|7951.5|7964|7952|7966.2|7954.2|7959.6|7947.6|0
1605906600000|2020-11-20 21:10:00|7963.9|7951.9|7956.6|7944.6|7964.4|7952.4|7954.3|7942.3|0
1605906900000|2020-11-20 21:15:00|7956.4|7944.4|7958.9|7946.9|7958.9|7946.9|7956.2|7944.2|0
1605907200000|2020-11-20 21:20:00|7959.1|7947.1|7959.7|7947.7|7960.4|7948.4|7958.9|7946.9|0
1605907500000|2020-11-20 21:25:00|7959.5|7947.5|7959.9|7947.9|7959.9|7947.9|7958.9|7946.9|0
1605907800000|2020-11-20 21:30:00|7960.2|7948.2|7960.7|7948.7|7968.2|7956.2|7957.6|7945.6|0
1605908100000|2020-11-20 21:35:00|7961.1|7949.1|7964.1|7952.1|7966.6|7954.6|7958.6|7946.6|0
1605908400000|2020-11-20 21:40:00|7963.6|7951.6|7965.7|7953.7|7966.2|7954.2|7962.7|7950.7|0
1605908700000|2020-11-20 21:45:00|7966.2|7954.2|7964.8|7952.8|7966.6|7954.6|7963.6|7951.6|0
1605909000000|2020-11-20 21:50:00|7964.7|7952.7|7970.7|7958.7|7971.7|7959.7|7963.6|7951.6|0
1605909300000|2020-11-20 21:55:00|7970.8|7958.8|7972.4|7960.4|7974.5|7962.5|7970.6|7958.6|0
1606086000000|2020-11-22 23:00:00|7961.2|7949.2|7975.2|7963.2|7976.8|7964.8|7960.9|7948.9|0
1606086300000|2020-11-22 23:05:00|7975|7963|7980.4|7968.4|7981.4|7969.4|7973.7|7961.7|0
1606086600000|2020-11-22 23:10:00|7980|7968|7973.8|7961.8|7980|7968|7972.4|7960.4|0
1606086900000|2020-11-22 23:15:00|7974|7962|7970.4|7958.4|7976.3|7964.3|7968.3|7956.3|0
1606087200000|2020-11-22 23:20:00|7970.6|7958.6|7971.3|7959.3|7974.3|7962.3|7969.9|7957.9|0
1606087500000|2020-11-22 23:25:00|7971.1|7959.1|7972.9|7960.9|7975.4|7963.4|7970.8|7958.8|0
1606087800000|2020-11-22 23:30:00|7972.8|7960.8|7968.8|7956.8|7973.8|7961.8|7968.8|7956.8|0
1606088100000|2020-11-22 23:35:00|7969.2|7957.2|7972.4|7960.4|7974.9|7962.9|7969.2|7957.2|0
1606088400000|2020-11-22 23:40:00|7971.8|7959.8|7972|7960|7972.9|7960.9|7968.8|7956.8|0
1606088700000|2020-11-22 23:45:00|7972.4|7960.4|7978.4|7966.4|7978.8|7966.8|7972|7960|0
1606089000000|2020-11-22 23:50:00|7978.6|7966.6|7982.1|7970.1|7983.4|7971.4|7977.5|7965.5|0
1606089300000|2020-11-22 23:55:00|7981.9|7969.9|7983.4|7971.4|7983.9|7971.9|7980.9|7968.9|0
1606089600000|2020-11-23 00:00:00|7983|7971|7981.4|7969.4|7983.9|7971.9|7980.2|7968.2|0
1606089900000|2020-11-23 00:05:00|7981.3|7969.3|7984.4|7972.4|7984.8|7972.8|7980.9|7968.9|0
1606090200000|2020-11-23 00:10:00|7984.3|7972.3|7984.1|7972.1|7986.4|7974.4|7981.8|7969.8|0
1606090500000|2020-11-23 00:15:00|7984.6|7972.6|7996|7984|7996.2|7984.2|7983.3|7971.3|0
1606090800000|2020-11-23 00:20:00|7996.4|7984.4|7999.3|7987.3|7999.3|7987.3|7994.7|7982.7|0
1606091100000|2020-11-23 00:25:00|7999.2|7987.2|7999.3|7987.3|7999.3|7987.3|7997|7985|0
1606091400000|2020-11-23 00:30:00|8000.1|7988.1|7997.1|7985.1|8001.5|7989.5|7997.1|7985.1|0
1606091700000|2020-11-23 00:35:00|7997.2|7985.2|8001.5|7989.5|8003.7|7991.7|7997.2|7985.2|0
1606092000000|2020-11-23 00:40:00|8001.6|7989.6|8004.2|7992.2|8006|7994|8001.5|7989.5|0
1606092300000|2020-11-23 00:45:00|8005.1|7993.1|8006.6|7994.6|8006.6|7994.6|8005.1|7993.1|0
1606092600000|2020-11-23 00:50:00|8006.5|7994.5|8005.4|7993.4|8008.7|7996.7|8005.4|7993.4|0
1606092900000|2020-11-23 00:55:00|8005.5|7993.5|8007.7|7995.7|8007.7|7995.7|8005.4|7993.4|0
1606093200000|2020-11-23 01:00:00|8007.6|7995.6|8005.4|7993.4|8007.7|7995.7|8000|7988|0
1606093500000|2020-11-23 01:05:00|8005.5|7993.5|8005.5|7993.5|8007.6|7995.6|8005.5|7993.5|0
1606093800000|2020-11-23 01:10:00|8005.4|7993.4|8005.5|7993.5|8005.5|7993.5|8003.2|7991.2|0
1606094100000|2020-11-23 01:15:00|8005.4|7993.4|7999.7|7987.7|8009.8|7997.8|7998.5|7986.5|0
1606094400000|2020-11-23 01:20:00|8000.1|7988.1|8001|7989|8003.3|7991.3|8000.1|7988.1|0
1606094700000|2020-11-23 01:25:00|8001.4|7989.4|8002.1|7990.1|8003.2|7991.2|8000.9|7988.9|0
1606095000000|2020-11-23 01:30:00|8001.7|7989.7|7994.3|7982.3|8001.7|7989.7|7992.1|7980.1|0
1606095300000|2020-11-23 01:35:00|7992.1|7980.1|7996.6|7984.6|7996.6|7984.6|7989.8|7977.8|0
1606095600000|2020-11-23 01:40:00|7996.7|7984.7|7994.4|7982.4|7998.9|7986.9|7994.3|7982.3|0
1606095900000|2020-11-23 01:45:00|7994.8|7982.8|7992.1|7980.1|7996.6|7984.6|7989.9|7977.9|0
1606096200000|2020-11-23 01:50:00|7992.2|7980.2|7994.4|7982.4|7994.4|7982.4|7992.1|7980.1|0
1606096500000|2020-11-23 01:55:00|7994.5|7982.5|7994.3|7982.3|7996.6|7984.6|7992.1|7980.1|0
1606096800000|2020-11-23 02:00:00|7993.5|7981.5|7990|7978|7994.3|7982.3|7987.7|7975.7|0
1606097100000|2020-11-23 02:05:00|7989.9|7977.9|7992.2|7980.2|7993.3|7981.3|7989.9|7977.9|0
1606097400000|2020-11-23 02:10:00|7992.3|7980.3|7992.2|7980.2|7994.4|7982.4|7991.1|7979.1|0
1606097700000|2020-11-23 02:15:00|7992.1|7980.1|7991.1|7979.1|7992.3|7980.3|7990|7978|0
1606098000000|2020-11-23 02:20:00|7990.7|7978.7|7994.6|7982.6|7995.7|7983.7|7990|7978|0
1606098300000|2020-11-23 02:25:00|7994.5|7982.5|7994.5|7982.5|7996.7|7984.7|7994.5|7982.5|0
1606098600000|2020-11-23 02:30:00|7994.1|7982.1|7992.2|7980.2|7994.1|7982.1|7991.1|7979.1|0
1606098900000|2020-11-23 02:35:00|7992.3|7980.3|7992.3|7980.3|7993.3|7981.3|7992.2|7980.2|0
1606099200000|2020-11-23 02:40:00|7992.2|7980.2|7990|7978|7992.3|7980.3|7990|7978|0
1606099500000|2020-11-23 02:45:00|7990.1|7978.1|7992.2|7980.2|7992.3|7980.3|7990|7978|0
1606099800000|2020-11-23 02:50:00|7992.3|7980.3|7996.8|7984.8|7996.8|7984.8|7992.2|7980.2|0
1606100100000|2020-11-23 02:55:00|7996.9|7984.9|7996.8|7984.8|7996.9|7984.9|7994.6|7982.6|0
1606100400000|2020-11-23 03:00:00|7996.4|7984.4|7994.7|7982.7|7996.4|7984.4|7994.6|7982.6|0
1606100700000|2020-11-23 03:05:00|7995.5|7983.5|7995.9|7983.9|7997|7985|7994.7|7982.7|0
1606101000000|2020-11-23 03:10:00|7996.3|7984.3|7997|7985|7997|7985|7994.8|7982.8|0
1606101300000|2020-11-23 03:15:00|7995.9|7983.9|7995.1|7983.1|7997.2|7985.2|7994.8|7982.8|0
1606101600000|2020-11-23 03:20:00|7995.5|7983.5|7994.9|7982.9|7997.3|7985.3|7994.9|7982.9|0
1606101900000|2020-11-23 03:25:00|7991.4|7979.4|7989.1|7977.1|7993.6|7981.6|7989.1|7977.1|0
1606102200000|2020-11-23 03:30:00|7989|7977|7991.4|7979.4|7991.4|7979.4|7989|7977|0
1606102500000|2020-11-23 03:35:00|7991.3|7979.3|7993.6|7981.6|7993.6|7981.6|7991.3|7979.3|0
1606102800000|2020-11-23 03:40:00|7990.1|7978.1|7985.9|7973.9|7990.1|7978.1|7985.8|7973.8|0
1606103100000|2020-11-23 03:45:00|7986.3|7974.3|7985.8|7973.8|7987|7975|7983.7|7971.7|0
1606103400000|2020-11-23 03:50:00|7985.9|7973.9|7985.9|7973.9|7985.9|7973.9|7983.7|7971.7|0
1606104000000|2020-11-23 04:00:00|7986.7|7974.7|7985.8|7973.8|7988.1|7976.1|7984.7|7972.7|0
1606104300000|2020-11-23 04:05:00|7985|7973|7983.7|7971.7|7985.8|7973.8|7983.6|7971.6|0
1606104600000|2020-11-23 04:10:00|7983.6|7971.6|7983.7|7971.7|7983.7|7971.7|7981.5|7969.5|0
1606104900000|2020-11-23 04:15:00|7983.6|7971.6|7983.5|7971.5|7983.7|7971.7|7982.6|7970.6|0
1606105200000|2020-11-23 04:20:00|7983.4|7971.4|7983.4|7971.4|7983.4|7971.4|7983.4|7971.4|0
1606105500000|2020-11-23 04:25:00|7982.6|7970.6|7981.2|7969.2|7982.6|7970.6|7981.2|7969.2|0
1606105800000|2020-11-23 04:30:00|7981.3|7969.3|7979.1|7967.1|7981.3|7969.3|7979|7967|0
1606106100000|2020-11-23 04:35:00|7979.2|7967.2|7979.1|7967.1|7979.2|7967.2|7979.1|7967.1|0
1606106400000|2020-11-23 04:40:00|7979.9|7967.9|7981.3|7969.3|7981.3|7969.3|7979.9|7967.9|0
1606106700000|2020-11-23 04:45:00|7984.9|7972.9|7984.9|7972.9|7987.1|7975.1|7984.9|7972.9|0
1606107000000|2020-11-23 04:50:00|7984|7972|7980.5|7968.5|7984.9|7972.9|7980.5|7968.5|0
1606107300000|2020-11-23 04:55:00|7980.9|7968.9|7982.6|7970.6|7982.7|7970.7|7980.5|7968.5|0
1606107600000|2020-11-23 05:00:00|7981.8|7969.8|7984.9|7972.9|7984.9|7972.9|7980.4|7968.4|0
1606107900000|2020-11-23 05:05:00|7984.4|7972.4|7988.7|7976.7|7988.7|7976.7|7983.8|7971.8|0
1606108200000|2020-11-23 05:10:00|7988.6|7976.6|7988.6|7976.6|7988.6|7976.6|7986.4|7974.4|0
1606108500000|2020-11-23 05:15:00|7988.7|7976.7|7990.9|7978.9|7990.9|7978.9|7988.6|7976.6|0
1606108800000|2020-11-23 05:20:00|7990.8|7978.8|7988.7|7976.7|7990.8|7978.8|7988.6|7976.6|0
1606109100000|2020-11-23 05:25:00|7988.5|7976.5|7988.5|7976.5|7988.5|7976.5|7988.4|7976.4|0
1606109400000|2020-11-23 05:30:00|7988.4|7976.4|7988.4|7976.4|7990.6|7978.6|7987.3|7975.3|0
1606109700000|2020-11-23 05:35:00|7988.3|7976.3|7990.7|7978.7|7990.7|7978.7|7988.3|7976.3|0
1606110000000|2020-11-23 05:40:00|7990.8|7978.8|7993.2|7981.2|7993.2|7981.2|7990.7|7978.7|0
1606110300000|2020-11-23 05:45:00|7993.3|7981.3|7993.2|7981.2|7993.3|7981.3|7993.2|7981.2|0
1606110600000|2020-11-23 05:50:00|7994|7982|7995.4|7983.4|7995.4|7983.4|7993.2|7981.2|0
1606110900000|2020-11-23 05:55:00|7995.8|7983.8|7999.6|7987.6|7999.6|7987.6|7995.2|7983.2|0
1606111200000|2020-11-23 06:00:00|7999.5|7987.5|8006.3|7994.3|8006.3|7994.3|7999.5|7987.5|0
1606111500000|2020-11-23 06:05:00|8005.9|7993.9|8000.5|7988.5|8006.3|7994.3|7999.4|7987.4|0
1606111800000|2020-11-23 06:10:00|8000.4|7988.4|8000.4|7988.4|8002.6|7990.6|7999.4|7987.4|0
1606112100000|2020-11-23 06:15:00|8000|7988|8000.6|7988.6|8000.6|7988.6|7999.3|7987.3|0
1606112400000|2020-11-23 06:20:00|8000.5|7988.5|8000.5|7988.5|8000.5|7988.5|7998.3|7986.3|0
1606112700000|2020-11-23 06:25:00|8000.4|7988.4|8000.4|7988.4|8000.4|7988.4|8000.4|7988.4|0
1606113000000|2020-11-23 06:30:00|8000|7988|7998.2|7986.2|8000|7988|7998.1|7986.1|0
1606113300000|2020-11-23 06:35:00|7998.3|7986.3|7998.3|7986.3|8000.4|7988.4|7998.2|7986.2|0
1606113600000|2020-11-23 06:40:00|7998.2|7986.2|8000.6|7988.6|8000.6|7988.6|7998.2|7986.2|0
1606113900000|2020-11-23 06:45:00|8000.5|7988.5|7998.3|7986.3|8000.6|7988.6|7998.3|7986.3|0
1606114200000|2020-11-23 06:50:00|7998.4|7986.4|7998.5|7986.5|7998.5|7986.5|7998.3|7986.3|0
1606114500000|2020-11-23 06:55:00|7999.3|7987.3|7999.7|7987.7|8000.8|7988.8|7999.3|7987.3|0
1606114800000|2020-11-23 07:00:00|7998.9|7986.9|8006.3|8001.3|8019.8|8014.8|7998.9|7986.9|57
1606115100000|2020-11-23 07:05:00|8007.8|8002.8|8035.8|8030.8|8035.8|8030.8|8007.8|8002.8|46
1606115400000|2020-11-23 07:10:00|8036.8|8031.8|8042.3|8037.3|8042.8|8037.8|8028.3|8023.3|36
1606115700000|2020-11-23 07:15:00|8041.8|8036.8|8044.3|8039.3|8045.3|8040.3|8041.8|8036.8|27
1606116000000|2020-11-23 07:20:00|8044.8|8039.8|8033.8|8028.8|8045.3|8040.3|8031.3|8026.3|30
1606116300000|2020-11-23 07:25:00|8034.3|8029.3|8039.3|8034.3|8040.3|8035.3|8034.3|8029.3|2
1606116600000|2020-11-23 07:30:00|8038.8|8033.8|8037.3|8032.3|8039.3|8034.3|8035.3|8030.3|8
1606116900000|2020-11-23 07:35:00|8037.8|8032.8|8039.3|8034.3|8041.3|8036.3|8034.3|8029.3|13
1606117200000|2020-11-23 07:40:00|8039.8|8034.8|8034.8|8029.8|8040.8|8035.8|8034.8|8029.8|5
1606117500000|2020-11-23 07:45:00|8034.3|8029.3|8033.3|8028.3|8034.8|8029.8|8032.3|8027.3|2
1606117800000|2020-11-23 07:50:00|8032.8|8027.8|8035.3|8030.3|8036.3|8031.3|8032.3|8027.3|3
1606118100000|2020-11-23 07:55:00|8034.8|8029.8|8028.8|8023.8|8037.8|8032.8|8027.3|8022.3|39
1606118400000|2020-11-23 08:00:00|8031.3|8026.3|8033.3|8028.3|8043.8|8038.8|8021.3|8016.3|342
1606118700000|2020-11-23 08:05:00|8034.3|8029.3|8057.8|8052.8|8060.3|8055.3|8027.3|8022.3|224
1606119000000|2020-11-23 08:10:00|8058.3|8053.3|8034.3|8029.3|8059.3|8054.3|8030.8|8025.8|150
1606119300000|2020-11-23 08:15:00|8033.8|8028.8|8039.3|8034.3|8045.8|8040.8|8028.8|8023.8|127
1606119600000|2020-11-23 08:20:00|8039.8|8034.8|8050.3|8045.3|8052.3|8047.3|8036.3|8031.3|94
1606119900000|2020-11-23 08:25:00|8051.8|8046.8|8050.3|8045.3|8052.3|8047.3|8045.8|8040.8|83
1606120200000|2020-11-23 08:30:00|8052.8|8047.8|8068.3|8063.3|8070.8|8065.8|8052.8|8047.8|171
1606120500000|2020-11-23 08:35:00|8068.8|8063.8|8047.8|8042.8|8071.3|8066.3|8045.8|8040.8|87
1606120800000|2020-11-23 08:40:00|8048.3|8043.3|8039.8|8034.8|8049.3|8044.3|8038.3|8033.3|53
1606121100000|2020-11-23 08:45:00|8040.3|8035.3|8041.3|8036.3|8044.8|8039.8|8036.3|8031.3|72
1606121400000|2020-11-23 08:50:00|8040.8|8035.8|8041.8|8036.8|8046.3|8041.3|8039.3|8034.3|89
1606121700000|2020-11-23 08:55:00|8042.3|8037.3|8047.3|8042.3|8047.8|8042.8|8035.8|8030.8|62
1606122000000|2020-11-23 09:00:00|8047.8|8042.8|8038.3|8033.3|8047.8|8042.8|8034.3|8029.3|79
1606122300000|2020-11-23 09:05:00|8039.3|8034.3|8046.8|8041.8|8046.8|8041.8|8037.8|8032.8|44
1606122600000|2020-11-23 09:10:00|8046.3|8041.3|8057.3|8052.3|8058.3|8053.3|8044.3|8039.3|86
1606122900000|2020-11-23 09:15:00|8057.8|8052.8|8053.8|8048.8|8060.3|8055.3|8053.8|8048.8|61
1606123200000|2020-11-23 09:20:00|8054.3|8049.3|8057.3|8052.3|8059.8|8054.8|8052.3|8047.3|104
1606123500000|2020-11-23 09:25:00|8056.3|8051.3|8062.3|8057.3|8063.3|8058.3|8053.3|8048.3|57
1606123800000|2020-11-23 09:30:00|8061.8|8056.8|8049.8|8044.8|8063.3|8058.3|8049.8|8044.8|71
1606124100000|2020-11-23 09:35:00|8050.3|8045.3|8038.3|8033.3|8050.3|8045.3|8037.8|8032.8|47
1606124400000|2020-11-23 09:40:00|8036.8|8031.8|8026.8|8021.8|8037.8|8032.8|8024.8|8019.8|91
1606124700000|2020-11-23 09:45:00|8026.3|8021.3|8037.8|8032.8|8037.8|8032.8|8026.3|8021.3|31
1606125000000|2020-11-23 09:50:00|8038.3|8033.3|8041.3|8036.3|8042.8|8037.8|8033.8|8028.8|58
1606125300000|2020-11-23 09:55:00|8042.3|8037.3|8043.3|8038.3|8043.3|8038.3|8040.3|8035.3|59
1606125600000|2020-11-23 10:00:00|8045.3|8040.3|8048.3|8043.3|8049.3|8044.3|8045.3|8040.3|120
1606125900000|2020-11-23 10:05:00|8048.8|8043.8|8050.3|8045.3|8051.8|8046.8|8045.8|8040.8|71
1606126200000|2020-11-23 10:10:00|8048.3|8043.3|8048.3|8043.3|8050.3|8045.3|8045.8|8040.8|74
1606126500000|2020-11-23 10:15:00|8047.8|8042.8|8054.3|8049.3|8054.3|8049.3|8045.3|8040.3|81
1606126800000|2020-11-23 10:20:00|8053.8|8048.8|8052.3|8047.3|8054.8|8049.8|8049.8|8044.8|37
1606127100000|2020-11-23 10:25:00|8051.8|8046.8|8046.8|8041.8|8054.8|8049.8|8045.3|8040.3|37
1606127400000|2020-11-23 10:30:00|8047.3|8042.3|8041.3|8036.3|8047.3|8042.3|8040.3|8035.3|78
1606127700000|2020-11-23 10:35:00|8040.8|8035.8|8046.3|8041.3|8047.8|8042.8|8040.3|8035.3|22
1606128000000|2020-11-23 10:40:00|8045.8|8040.8|8040.3|8035.3|8051.3|8046.3|8039.8|8034.8|66
1606128300000|2020-11-23 10:45:00|8039.8|8034.8|8044.8|8039.8|8044.8|8039.8|8038.3|8033.3|89
1606128600000|2020-11-23 10:50:00|8044.3|8039.3|8047.8|8042.8|8047.8|8042.8|8041.8|8036.8|46
1606128900000|2020-11-23 10:55:00|8047.3|8042.3|8045.3|8040.3|8049.3|8044.3|8039.3|8034.3|109
1606129200000|2020-11-23 11:00:00|8044.8|8039.8|8044.8|8039.8|8051.3|8046.3|8043.8|8038.8|100
1606129500000|2020-11-23 11:05:00|8045.3|8040.3|8043.3|8038.3|8046.3|8041.3|8038.3|8033.3|23
1606129800000|2020-11-23 11:10:00|8043.8|8038.8|8043.8|8038.8|8047.8|8042.8|8042.8|8037.8|15
1606130100000|2020-11-23 11:15:00|8043.3|8038.3|8040.3|8035.3|8045.8|8040.8|8038.3|8033.3|36
1606130400000|2020-11-23 11:20:00|8039.3|8034.3|8037.3|8032.3|8040.8|8035.8|8033.8|8028.8|54
1606130700000|2020-11-23 11:25:00|8036.8|8031.8|8029.8|8024.8|8038.3|8033.3|8029.3|8024.3|66
1606131000000|2020-11-23 11:30:00|8030.3|8025.3|8027.8|8022.8|8032.3|8027.3|8023.3|8018.3|54
1606131300000|2020-11-23 11:35:00|8027.3|8022.3|8025.8|8020.8|8027.3|8022.3|8020.8|8015.8|39
1606131600000|2020-11-23 11:40:00|8025.3|8020.3|8022.8|8017.8|8027.3|8022.3|8021.3|8016.3|39
1606131900000|2020-11-23 11:45:00|8023.3|8018.3|8016.3|8011.3|8023.3|8018.3|8015.3|8010.3|28
1606132200000|2020-11-23 11:50:00|8016.8|8011.8|8021.8|8016.8|8022.3|8017.3|8015.8|8010.8|66
1606132500000|2020-11-23 11:55:00|8021.3|8016.3|8023.3|8018.3|8023.3|8018.3|8017.3|8012.3|90
1606132800000|2020-11-23 12:00:00|8022.8|8017.8|8010.8|8005.8|8022.8|8017.8|8010.8|8005.8|25
1606133100000|2020-11-23 12:05:00|8010.3|8005.3|8007.8|8002.8|8011.3|8006.3|8002.3|7997.3|71
1606133400000|2020-11-23 12:10:00|8008.3|8003.3|8008.3|8003.3|8009.3|8004.3|8003.3|7998.3|53
1606133700000|2020-11-23 12:15:00|8009.3|8004.3|8009.8|8004.8|8011.3|8006.3|8005.8|8000.8|52
1606134000000|2020-11-23 12:20:00|8009.3|8004.3|8005.3|8000.3|8009.3|8004.3|8004.3|7999.3|49
1606134300000|2020-11-23 12:25:00|8004.8|7999.8|8009.3|8004.3|8010.8|8005.8|8003.8|7998.8|59
1606134600000|2020-11-23 12:30:00|8008.8|8003.8|8005.8|8000.8|8010.8|8005.8|8005.3|8000.3|51
1606134900000|2020-11-23 12:35:00|8005.3|8000.3|8004.3|7999.3|8009.8|8004.8|8001.8|7996.8|68
1606135200000|2020-11-23 12:40:00|8004.5|7999.5|8011|8006|8012|8007|8004|7999|34
1606135500000|2020-11-23 12:45:00|8011.5|8006.5|8015|8010|8017.5|8012.5|8011.5|8006.5|22
1606135800000|2020-11-23 12:50:00|8014.5|8009.5|8014.5|8009.5|8015.5|8010.5|8011|8006|18
1606136100000|2020-11-23 12:55:00|8014|8009|8007.5|8002.5|8014|8009|8007.5|8002.5|36
1606136400000|2020-11-23 13:00:00|8009|8004|8005|8000|8009|8004|8002.5|7997.5|58
1606136700000|2020-11-23 13:05:00|8005.5|8000.5|8003.5|7998.5|8005.5|8000.5|8001.5|7996.5|19
1606137000000|2020-11-23 13:10:00|8004|7999|8005|8000|8006.5|8001.5|8003|7998|12
1606137300000|2020-11-23 13:15:00|8004.5|7999.5|7998.5|7993.5|8004.5|7999.5|7993|7988|70
1606137600000|2020-11-23 13:20:00|7999|7994|7996.5|7991.5|8001|7996|7993.5|7988.5|33
1606137900000|2020-11-23 13:25:00|7997.5|7992.5|7998|7993|7998.5|7993.5|7992|7987|27
1606138200000|2020-11-23 13:30:00|7997.5|7992.5|7996|7991|7997.5|7992.5|7992.5|7987.5|17
1606138500000|2020-11-23 13:35:00|7996.5|7991.5|8004.5|7999.5|8006|8001|7996.5|7991.5|26
1606138800000|2020-11-23 13:40:00|8004|7999|7987|7982|8004.5|7999.5|7973|7968|501
1606139100000|2020-11-23 13:45:00|7984.5|7979.5|7989|7984|7989.5|7984.5|7979.5|7974.5|54
1606139400000|2020-11-23 13:50:00|7988|7983|7976|7971|7989.5|7984.5|7973.5|7968.5|120
1606139700000|2020-11-23 13:55:00|7975.5|7970.5|7988|7983|7989.5|7984.5|7975|7970|56
1606140000000|2020-11-23 14:00:00|7988.5|7983.5|7992.5|7987.5|7995.5|7990.5|7986.5|7981.5|49
1606140300000|2020-11-23 14:05:00|7991.5|7986.5|7995|7990|7997|7992|7988.5|7983.5|37
1606140600000|2020-11-23 14:10:00|7995.5|7990.5|7981|7976|7997.5|7992.5|7981|7976|27
1606140900000|2020-11-23 14:15:00|7981.5|7976.5|7984.5|7979.5|7989.5|7984.5|7981.5|7976.5|26
1606141200000|2020-11-23 14:20:00|7984|7979|7985.5|7980.5|7987|7982|7981.5|7976.5|25
1606141500000|2020-11-23 14:25:00|7986.5|7981.5|7996.5|7991.5|7996.5|7991.5|7984.5|7979.5|92
1606141800000|2020-11-23 14:30:00|7997|7992|7992.5|7987.5|8005|8000|7990.5|7985.5|79
1606142100000|2020-11-23 14:35:00|7993|7988|7989.5|7984.5|7993|7988|7985.5|7980.5|88
1606142400000|2020-11-23 14:40:00|7990|7985|7995.5|7990.5|7996|7991|7982.5|7977.5|61
1606142700000|2020-11-23 14:45:00|7997|7992|8003.5|7998.5|8010.5|8005.5|7997|7992|109
1606143000000|2020-11-23 14:50:00|8004|7999|8002.5|7997.5|8005.5|8000.5|7998|7993|65
1606143300000|2020-11-23 14:55:00|8002|7997|7997.5|7992.5|8004.5|7999.5|7995.5|7990.5|150
1606143600000|2020-11-23 15:00:00|7998|7993|8001.5|7996.5|8004.5|7999.5|7997.5|7992.5|63
1606143900000|2020-11-23 15:05:00|8001|7996|7995.5|7990.5|8001|7996|7993.5|7988.5|79
1606144200000|2020-11-23 15:10:00|7995.8|7990.8|7995.8|7990.8|7997.8|7992.8|7989.3|7984.3|54
1606144500000|2020-11-23 15:15:00|7995.3|7990.3|8008.8|8003.8|8008.8|8003.8|7995.3|7990.3|62
1606144800000|2020-11-23 15:20:00|8007.8|8002.8|8008.8|8003.8|8015.8|8010.8|8007.3|8002.3|103
1606145100000|2020-11-23 15:25:00|8008.3|8003.3|7998.8|7993.8|8008.3|8003.3|7997.8|7992.8|96
1606145400000|2020-11-23 15:30:00|7995.8|7990.8|8006.8|8001.8|8008.8|8003.8|7995.8|7990.8|118
1606145700000|2020-11-23 15:35:00|8006.3|8001.3|8009.8|8004.8|8014.8|8009.8|8005.3|8000.3|68
1606146000000|2020-11-23 15:40:00|8011.3|8006.3|8006.8|8001.8|8013.8|8008.8|8006.3|8001.3|62
1606146300000|2020-11-23 15:45:00|8007.3|8002.3|8013.8|8008.8|8015.8|8010.8|8004.8|7999.8|76
1606146600000|2020-11-23 15:50:00|8014.3|8009.3|8011.8|8006.8|8015.8|8010.8|8010.3|8005.3|32
1606146900000|2020-11-23 15:55:00|8011.3|8006.3|8010.8|8005.8|8012.3|8007.3|8008.3|8003.3|79
1606147200000|2020-11-23 16:00:00|8011.3|8006.3|8010.8|8005.8|8011.8|8006.8|8006.8|8001.8|93
1606147500000|2020-11-23 16:05:00|8010.3|8005.3|8005.8|8000.8|8012.8|8007.8|8005.8|8000.8|137
1606147800000|2020-11-23 16:10:00|8006.3|8001.3|7991.8|7986.8|8006.8|8001.8|7990.8|7985.8|198
1606148100000|2020-11-23 16:15:00|7991.3|7986.3|7995.3|7990.3|7996.8|7991.8|7989.3|7984.3|92
1606148400000|2020-11-23 16:20:00|7995.8|7990.8|7998.8|7993.8|8001.3|7996.3|7993.3|7988.3|141
1606148700000|2020-11-23 16:25:00|7998.3|7993.3|7991.8|7986.8|7999.8|7994.8|7990.3|7985.3|322
1606149000000|2020-11-23 16:30:00|7993.8|7987.8|7983.8|7975.8|7994.8|7988.8|7974.8|7966.8|462
1606149300000|2020-11-23 16:35:00|7982.8|7974.8|7992.8|7984.8|7994.8|7987.8|7979.8|7971.8|206
1606149600000|2020-11-23 16:40:00|7991.8|7982.8|7986.8|7978.8|7991.8|7985.8|7982.8|7975.8|53
1606149900000|2020-11-23 16:45:00|7984.8|7977.8|7994.8|7986.8|7994.8|7986.8|7984.8|7977.8|167
1606150200000|2020-11-23 16:50:00|7993.8|7985.8|7993.8|7985.8|7994.8|7987.8|7990.8|7983.8|16
1606150500000|2020-11-23 16:55:00|7994.8|7986.8|7997.8|7989.8|7998.8|7991.8|7993.8|7986.8|10
1606150800000|2020-11-23 17:00:00|7996.8|7988.8|7987.8|7980.8|7998.8|7991.8|7985.8|7978.8|105
1606151100000|2020-11-23 17:05:00|7986.8|7978.8|7985.8|7977.8|7988.8|7980.8|7982.8|7976.8|36
1606151400000|2020-11-23 17:10:00|7984.8|7978.8|7987.8|7980.8|7988.8|7982.8|7984.8|7978.8|15
1606151700000|2020-11-23 17:15:00|7986.8|7978.8|7994.8|7986.8|7994.8|7986.8|7985.8|7978.8|22
1606152000000|2020-11-23 17:20:00|7993.8|7984.8|7997.8|7989.8|7997.8|7989.8|7990.8|7983.8|6
1606152300000|2020-11-23 17:25:00|7995.8|7988.8|7991.8|7983.8|7997.8|7989.8|7990.8|7982.8|7
1606152600000|2020-11-23 17:30:00|7992.8|7984.8|7993.8|7985.8|7993.8|7986.8|7990.8|7982.8|4
1606152900000|2020-11-23 17:35:00|7994.8|7987.8|7996.8|7988.8|7997.8|7990.8|7994.8|7986.8|12
1606153200000|2020-11-23 17:40:00|7995.8|7987.8|7998.8|7990.8|8000.8|7993.8|7994.8|7986.8|9
1606153500000|2020-11-23 17:45:00|7999.8|7991.8|8005.8|7997.8|8006.8|7998.8|7998.8|7990.8|15
1606153800000|2020-11-23 17:50:00|8003.8|7998.8|8004.8|7996.8|8005.8|7998.8|8001.8|7995.8|6
1606154100000|2020-11-23 17:55:00|8003.8|7997.8|8005.8|7998.8|8006.8|7998.8|8002.8|7997.8|7
1606154400000|2020-11-23 18:00:00|8004.8|7997.8|8005.8|7997.8|8006.8|7998.8|8004.8|7996.8|2
1606154700000|2020-11-23 18:05:00|8004.8|7999.8|8005.8|7998.8|8005.8|7999.8|8004.8|7997.8|4
1606155000000|2020-11-23 18:10:00|8004.8|7999.8|8002.8|7995.8|8004.8|7999.8|8002.8|7995.8|15
1606155300000|2020-11-23 18:15:00|8004.8|7997.8|8004.8|7996.8|8006.8|7997.8|8004.8|7996.8|13
1606155600000|2020-11-23 18:20:00|8002.8|7995.8|8001.8|7994.8|8002.8|7995.8|8000.8|7993.8|5
1606155900000|2020-11-23 18:25:00|8003.8|7995.8|8003.8|7995.8|8005.8|7997.8|8002.8|7994.8|144
1606156200000|2020-11-23 18:30:00|8004.8|7996.8|8004.8|7997.8|8004.8|7997.8|8003.8|7995.8|2
1606156500000|2020-11-23 18:35:00|8005.8|7998.8|8006.8|7999.8|8007.8|8000.8|8005.8|7998.8|5
1606156800000|2020-11-23 18:40:00|8004.8|7996.8|8002.8|7996.8|8007.8|7999.8|8002.8|7996.8|16
1606157100000|2020-11-23 18:45:00|8003.8|7998.8|8006.8|7998.8|8011.8|8005.8|8003.8|7998.8|14
1606157400000|2020-11-23 18:50:00|8005.8|7997.8|8006.8|7997.8|8006.8|7998.8|8003.8|7996.8|6
1606157700000|2020-11-23 18:55:00|8005.8|7999.8|8013.8|8001.8|8013.8|8001.8|8003.3|7994.8|8
1606158000000|2020-11-23 19:00:00|8013.9|8001.9|8011.7|7999.7|8014.3|8002.3|8011.4|7999.4|0
1606158300000|2020-11-23 19:05:00|8011.8|7999.8|8009|7997|8013.9|8001.9|8009|7997|0
1606158600000|2020-11-23 19:10:00|8009.1|7997.1|8007.4|7995.4|8011.2|7999.2|8004.6|7992.6|0
1606158900000|2020-11-23 19:15:00|8007.5|7995.5|8004.8|7992.8|8009.8|7997.8|8002.4|7990.4|0
1606159200000|2020-11-23 19:20:00|8004.9|7992.9|8007.2|7995.2|8007.4|7995.4|8004.8|7992.8|0
1606159500000|2020-11-23 19:25:00|8007.1|7995.1|8007.1|7995.1|8007.3|7995.3|8004.8|7992.8|0
1606159800000|2020-11-23 19:30:00|8007|7995|8012|8000|8012|8000|8007|7995|0
1606160100000|2020-11-23 19:35:00|8011.9|7999.9|8009.7|7997.7|8012|8000|8007.3|7995.3|0
1606160400000|2020-11-23 19:40:00|8009.8|7997.8|8009.7|7997.7|8009.9|7997.9|8007.5|7995.5|0
1606160700000|2020-11-23 19:45:00|8009.6|7997.6|8009.4|7997.4|8012.3|8000.3|8009.3|7997.3|0
1606161000000|2020-11-23 19:50:00|8009.5|7997.5|8023.4|8011.4|8026|8014|8007.3|7995.3|0
1606161300000|2020-11-23 19:55:00|8023.5|8011.5|8035.7|8023.7|8035.8|8023.8|8023.4|8011.4|0
1606161600000|2020-11-23 20:00:00|8035.8|8023.8|8040.5|8028.5|8044.4|8032.4|8035.3|8023.3|0
1606161900000|2020-11-23 20:05:00|8040.6|8028.6|8041.3|8029.3|8043.6|8031.6|8037.4|8025.4|0
1606162200000|2020-11-23 20:10:00|8040.8|8028.8|8037.7|8025.7|8040.9|8028.9|8035.5|8023.5|0
1606162500000|2020-11-23 20:15:00|8037.6|8025.6|8030.4|8018.4|8037.7|8025.7|8030.4|8018.4|0
1606162800000|2020-11-23 20:20:00|8030.5|8018.5|8028.1|8016.1|8030.6|8018.6|8025.9|8013.9|0
1606163100000|2020-11-23 20:25:00|8028.2|8016.2|8024.1|8012.1|8028.4|8016.4|8023.8|8011.8|0
1606163400000|2020-11-23 20:30:00|8024|8012|8016.7|8004.7|8024.2|8012.2|8014.6|8002.6|0
1606163700000|2020-11-23 20:35:00|8016.8|8004.8|8011.1|7999.1|8017|8005|8009.9|7997.9|0
1606164000000|2020-11-23 20:40:00|8012.1|8000.1|8016.8|8004.8|8017|8005|8011.1|7999.1|0
1606164300000|2020-11-23 20:45:00|8016.7|8004.7|8018.8|8006.8|8023.5|8011.5|8014.6|8002.6|0
1606164600000|2020-11-23 20:50:00|8019.4|8007.4|8009.8|7997.8|8023.9|8011.9|8009.8|7997.8|0
1606164900000|2020-11-23 20:55:00|8009.7|7997.7|8012.4|8000.4|8013|8001|7998.9|7986.9|0
1606165200000|2020-11-23 21:00:00|8012.5|8000.5|8006|7994|8012.6|8000.6|8002.9|7990.9|0
1606165500000|2020-11-23 21:05:00|8006.1|7994.1|8006.5|7994.5|8009.5|7997.5|8005.6|7993.6|0
1606165800000|2020-11-23 21:10:00|8006.4|7994.4|8009.5|7997.5|8010.2|7998.2|8006|7994|0
1606166100000|2020-11-23 21:15:00|8009.3|7997.3|8008.9|7996.9|8009.9|7997.9|8008.2|7996.2|0
1606166400000|2020-11-23 21:20:00|8008.7|7996.7|8009.1|7997.1|8009.7|7997.7|8008.5|7996.5|0
1606166700000|2020-11-23 21:25:00|8009.3|7997.3|8008.7|7996.7|8009.3|7997.3|8008.5|7996.5|0
1606167000000|2020-11-23 21:30:00|8008.6|7996.6|8009.2|7997.2|8009.2|7997.2|8005.3|7993.3|0
1606167300000|2020-11-23 21:35:00|8009.3|7997.3|8008.3|7996.3|8009.7|7997.7|8008.3|7996.3|0
1606167600000|2020-11-23 21:40:00|8008.4|7996.4|8009.7|7997.7|8010.8|7998.8|8007.9|7995.9|0
1606167900000|2020-11-23 21:45:00|8009.8|7997.8|8009.7|7997.7|8010.4|7998.4|8009.2|7997.2|0
1606168200000|2020-11-23 21:50:00|8009.2|7997.2|8008.3|7996.3|8009.7|7997.7|8006.7|7994.7|0
1606168500000|2020-11-23 21:55:00|8007.9|7995.9|8009.5|7997.5|8010.4|7998.4|8007.2|7995.2|0
1606168800000|2020-11-23 22:00:00|8008.7|7996.7|8009.1|7997.1|8009.3|7997.3|8008.5|7996.5|0
1606169400000|2020-11-23 22:10:00|8008.9|7996.9|8009.7|7997.7|8009.9|7997.9|8008.9|7996.9|0
1606169700000|2020-11-23 22:15:00|8009.5|7997.5|8010.6|7998.6|8010.6|7998.6|8009.5|7997.5|0
1606170000000|2020-11-23 22:20:00|8010.4|7998.4|8010.6|7998.6|8010.6|7998.6|8009.9|7997.9|0
1606170300000|2020-11-23 22:25:00|8010.8|7998.8|8010.6|7998.6|8010.8|7998.8|8010.6|7998.6|0
1606170600000|2020-11-23 22:30:00|8010.8|7998.8|8010.8|7998.8|8010.8|7998.8|8010.8|7998.8|0
1606170900000|2020-11-23 22:35:00|8010.6|7998.6|8010.6|7998.6|8010.6|7998.6|8010.6|7998.6|0
1606171200000|2020-11-23 22:40:00|8010.4|7998.4|8010.4|7998.4|8010.4|7998.4|8010.1|7998.1|0
1606171500000|2020-11-23 22:45:00|8010.6|7998.6|8010.6|7998.6|8010.6|7998.6|8010.4|7998.4|0
1606171800000|2020-11-23 22:50:00|8010.8|7998.8|8010.1|7998.1|8010.8|7998.8|8009.9|7997.9|0
1606172100000|2020-11-23 22:55:00|8010.4|7998.4|8006.9|7994.9|8012.6|8000.6|8006.3|7994.3|0
1606172400000|2020-11-23 23:00:00|8007.4|7995.4|8006|7994|8008.1|7996.1|8003.1|7991.1|0
1606172700000|2020-11-23 23:05:00|8005.8|7993.8|8019.9|8007.9|8019.9|8007.9|8005.3|7993.3|0
1606173000000|2020-11-23 23:10:00|8019.8|8007.8|8020.3|8008.3|8021.5|8009.5|8017.3|8005.3|0
1606173300000|2020-11-23 23:15:00|8019.9|8007.9|8030.9|8018.9|8036.4|8024.4|8017.3|8005.3|0
1606173600000|2020-11-23 23:20:00|8031.3|8019.3|8039.4|8027.4|8046.2|8034.2|8030.9|8018.9|0
1606173900000|2020-11-23 23:25:00|8039.5|8027.5|8042.4|8030.4|8044.9|8032.9|8037.4|8025.4|0
1606174200000|2020-11-23 23:30:00|8042.5|8030.5|8032.2|8020.2|8043.4|8031.4|8031.6|8019.6|0
1606174500000|2020-11-23 23:35:00|8032.4|8020.4|8035.9|8023.9|8037.9|8025.9|8031|8019|0
1606174800000|2020-11-23 23:40:00|8035.8|8023.8|8040|8028|8040|8028|8032.9|8020.9|0
1606175100000|2020-11-23 23:45:00|8039.8|8027.8|8024.9|8012.9|8039.8|8027.8|8023|8011|0
1606175400000|2020-11-23 23:50:00|8025.3|8013.3|8028.5|8016.5|8031.3|8019.3|8022.3|8010.3|0
1606175700000|2020-11-23 23:55:00|8028.6|8016.6|8029.9|8017.9|8030.4|8018.4|8028.5|8016.5|0
1606176000000|2020-11-24 00:00:00|8029.7|8017.7|8026|8014|8029.9|8017.9|8024.9|8012.9|0
1606176300000|2020-11-24 00:05:00|8025.3|8013.3|8029|8017|8029.5|8017.5|8023.9|8011.9|0
1606176600000|2020-11-24 00:10:00|8029.2|8017.2|8030.5|8018.5|8031.4|8019.4|8028.5|8016.5|0
1606176900000|2020-11-24 00:15:00|8030.1|8018.1|8021.9|8009.9|8033.9|8021.9|8020.6|8008.6|0
1606177200000|2020-11-24 00:20:00|8022.3|8010.3|8029.6|8017.6|8031.8|8019.8|8021.9|8009.9|0
1606177500000|2020-11-24 00:25:00|8028.5|8016.5|8034.3|8022.3|8036.4|8024.4|8028.5|8016.5|0
1606177800000|2020-11-24 00:30:00|8034.2|8022.2|8029.9|8017.9|8034.2|8022.2|8025.4|8013.4|0
1606178100000|2020-11-24 00:35:00|8030|8018|8031.8|8019.8|8032.1|8020.1|8027.7|8015.7|0
1606178400000|2020-11-24 00:40:00|8030.9|8018.9|8027.3|8015.3|8031.8|8019.8|8027.3|8015.3|0
1606178700000|2020-11-24 00:45:00|8027.7|8015.7|8030.6|8018.6|8031.8|8019.8|8027.3|8015.3|0
1606179000000|2020-11-24 00:50:00|8031|8019|8030.6|8018.6|8033.9|8021.9|8028.4|8016.4|0
1606179300000|2020-11-24 00:55:00|8030.2|8018.2|8029.4|8017.4|8031.7|8019.7|8029.4|8017.4|0
1606179600000|2020-11-24 01:00:00|8030.2|8018.2|8040.7|8028.7|8040.7|8028.7|8030.2|8018.2|0
1606179900000|2020-11-24 01:05:00|8040.8|8028.8|8044.3|8032.3|8046.5|8034.5|8040.8|8028.8|0
1606180200000|2020-11-24 01:10:00|8045.1|8033.1|8042.8|8030.8|8046.5|8034.5|8040.6|8028.6|0
1606180500000|2020-11-24 01:15:00|8042|8030|8038.2|8026.2|8042|8030|8033.8|8021.8|0
1606180800000|2020-11-24 01:20:00|8038.7|8026.7|8038.2|8026.2|8042.8|8030.8|8036.1|8024.1|0
1606181100000|2020-11-24 01:25:00|8038.1|8026.1|8038.2|8026.2|8040.3|8028.3|8035.9|8023.9|0
1606181400000|2020-11-24 01:30:00|8038.1|8026.1|8033.7|8021.7|8040.4|8028.4|8033.6|8021.6|0
1606181700000|2020-11-24 01:35:00|8033.8|8021.8|8033.8|8021.8|8036|8024|8032.6|8020.6|0
1606182000000|2020-11-24 01:40:00|8034.2|8022.2|8033.8|8021.8|8036|8024|8031.6|8019.6|0
1606182300000|2020-11-24 01:45:00|8033|8021|8031.6|8019.6|8036|8024|8031.6|8019.6|0
1606182600000|2020-11-24 01:50:00|8032|8020|8031.6|8019.6|8033.8|8021.8|8029.4|8017.4|0
1606182900000|2020-11-24 01:55:00|8030.8|8018.8|8031.7|8019.7|8031.7|8019.7|8029.4|8017.4|0
1606183200000|2020-11-24 02:00:00|8032.1|8020.1|8058.6|8046.6|8060.4|8048.4|8032.1|8020.1|0
1606183500000|2020-11-24 02:05:00|8058.7|8046.7|8058.7|8046.7|8061|8049|8056.4|8044.4|0
1606183800000|2020-11-24 02:10:00|8060.9|8048.9|8058.9|8046.9|8060.9|8048.9|8058.7|8046.7|0
1606184100000|2020-11-24 02:15:00|8059|8047|8056.7|8044.7|8061.2|8049.2|8056.7|8044.7|0
1606184400000|2020-11-24 02:20:00|8056.8|8044.8|8061.2|8049.2|8061.2|8049.2|8056.7|8044.7|0
1606184700000|2020-11-24 02:25:00|8061.1|8049.1|8058.9|8046.9|8061.2|8049.2|8058.9|8046.9|0
1606185000000|2020-11-24 02:30:00|8059|8047|8061.2|8049.2|8063.4|8051.4|8058.9|8046.9|0
1606185300000|2020-11-24 02:35:00|8061.7|8049.7|8058|8046|8062.3|8050.3|8058|8046|0
1606185600000|2020-11-24 02:40:00|8058.4|8046.4|8064.7|8052.7|8067|8055|8058.4|8046.4|0
1606185900000|2020-11-24 02:45:00|8064.8|8052.8|8064.7|8052.7|8067|8055|8064.7|8052.7|0
1606186200000|2020-11-24 02:50:00|8065.1|8053.1|8067|8055|8067|8055|8064.6|8052.6|0
1606186500000|2020-11-24 02:55:00|8066.9|8054.9|8067|8055|8069.2|8057.2|8064.8|8052.8|0
1606186800000|2020-11-24 03:00:00|8066.2|8054.2|8064.9|8052.9|8066.2|8054.2|8064.8|8052.8|0
1606187100000|2020-11-24 03:05:00|8064.8|8052.8|8062.5|8050.5|8064.9|8052.9|8062.5|8050.5|0
1606187700000|2020-11-24 03:15:00|8062.6|8050.6|8062.3|8050.3|8062.6|8050.6|8061.2|8049.2|0
1606188000000|2020-11-24 03:20:00|8062.2|8050.2|8062.3|8050.3|8062.3|8050.3|8060.1|8048.1|0
1606188300000|2020-11-24 03:25:00|8061.9|8049.9|8063.1|8051.1|8063.1|8051.1|8060.1|8048.1|0
1606188600000|2020-11-24 03:30:00|8063.5|8051.5|8067.5|8055.5|8069.8|8057.8|8063.1|8051.1|0
1606188900000|2020-11-24 03:35:00|8067.6|8055.6|8070.3|8058.3|8072.5|8060.5|8067.5|8055.5|0
1606189200000|2020-11-24 03:40:00|8071.3|8059.3|8069.9|8057.9|8074.7|8062.7|8069.9|8057.9|0
1606189500000|2020-11-24 03:45:00|8070.7|8058.7|8069.8|8057.8|8072|8060|8067.7|8055.7|0
1606189800000|2020-11-24 03:50:00|8069.9|8057.9|8072.2|8060.2|8072.3|8060.3|8069.8|8057.8|0
1606190100000|2020-11-24 03:55:00|8072.3|8060.3|8072.3|8060.3|8074.6|8062.6|8072.2|8060.2|0
1606190400000|2020-11-24 04:00:00|8072.4|8060.4|8072.1|8060.1|8074.6|8062.6|8072.1|8060.1|0
1606190700000|2020-11-24 04:05:00|8072.2|8060.2|8072.1|8060.1|8074.3|8062.3|8072.1|8060.1|0
1606191000000|2020-11-24 04:10:00|8071.7|8059.7|8072.1|8060.1|8072.2|8060.2|8071|8059|0
1606191300000|2020-11-24 04:15:00|8072.2|8060.2|8074.5|8062.5|8076.6|8064.6|8072.1|8060.1|0
1606191600000|2020-11-24 04:20:00|8074.4|8062.4|8072.1|8060.1|8074.5|8062.5|8072.1|8060.1|0
1606191900000|2020-11-24 04:25:00|8072.5|8060.5|8072.1|8060.1|8074.3|8062.3|8072.1|8060.1|0
1606192200000|2020-11-24 04:30:00|8072.2|8060.2|8072.1|8060.1|8074.3|8062.3|8069.9|8057.9|0
1606192500000|2020-11-24 04:35:00|8071.7|8059.7|8074.4|8062.4|8074.4|8062.4|8069.9|8057.9|0
1606192800000|2020-11-24 04:40:00|8074|8062|8072.3|8060.3|8074|8062|8071.1|8059.1|0
1606193100000|2020-11-24 04:45:00|8072.2|8060.2|8067.6|8055.6|8072.2|8060.2|8067.6|8055.6|0
1606193400000|2020-11-24 04:50:00|8068|8056|8067.6|8055.6|8068.7|8056.7|8065.5|8053.5|0
1606193700000|2020-11-24 04:55:00|8067.2|8055.2|8070|8058|8070|8058|8065.5|8053.5|0
1606194000000|2020-11-24 05:00:00|8070.1|8058.1|8070|8058|8072.3|8060.3|8068.9|8056.9|0
1606194300000|2020-11-24 05:05:00|8069.9|8057.9|8067.9|8055.9|8069.9|8057.9|8065.5|8053.5|0
1606194600000|2020-11-24 05:10:00|8067.8|8055.8|8067.8|8055.8|8067.9|8055.9|8066.7|8054.7|0
1606194900000|2020-11-24 05:15:00|8065.7|8053.7|8064.3|8052.3|8067.8|8055.8|8063.4|8051.4|0
1606195200000|2020-11-24 05:20:00|8065.6|8053.6|8063.2|8051.2|8065.6|8053.6|8063.2|8051.2|0
1606195500000|2020-11-24 05:25:00|8062.4|8050.4|8063.3|8051.3|8063.3|8051.3|8061|8049|0
1606195800000|2020-11-24 05:30:00|8063.2|8051.2|8060.9|8048.9|8065.4|8053.4|8060.9|8048.9|0
1606196100000|2020-11-24 05:35:00|8060.8|8048.8|8055.4|8043.4|8060.9|8048.9|8053.2|8041.2|0
1606196400000|2020-11-24 05:40:00|8055|8043|8057.6|8045.6|8057.6|8045.6|8053.2|8041.2|0
1606196700000|2020-11-24 05:45:00|8058.4|8046.4|8059.9|8047.9|8059.9|8047.9|8058.4|8046.4|0
1606197000000|2020-11-24 05:50:00|8059.8|8047.8|8062.2|8050.2|8062.2|8050.2|8059.8|8047.8|0
1606197300000|2020-11-24 05:55:00|8062.1|8050.1|8057.8|8045.8|8062.1|8050.1|8057.7|8045.7|0
1606197600000|2020-11-24 06:00:00|8058.2|8046.2|8064.3|8052.3|8064.4|8052.4|8055.5|8043.5|0
1606197900000|2020-11-24 06:05:00|8063.9|8051.9|8063.3|8051.3|8064.4|8052.4|8059.9|8047.9|0
1606198200000|2020-11-24 06:10:00|8062.9|8050.9|8063.3|8051.3|8064.4|8052.4|8062.1|8050.1|0
1606198500000|2020-11-24 06:15:00|8063.7|8051.7|8059.9|8047.9|8064.4|8052.4|8059.9|8047.9|0
1606198800000|2020-11-24 06:20:00|8060|8048|8060.9|8048.9|8061|8049|8058.7|8046.7|0
1606199100000|2020-11-24 06:25:00|8061|8049|8058.8|8046.8|8061|8049|8058.7|8046.7|0
1606199400000|2020-11-24 06:30:00|8058.7|8046.7|8056.6|8044.6|8058.8|8046.8|8056.5|8044.5|0
1606199700000|2020-11-24 06:35:00|8057|8045|8060.8|8048.8|8060.8|8048.8|8056.4|8044.4|0
1606200000000|2020-11-24 06:40:00|8060.9|8048.9|8060.8|8048.8|8063|8051|8060.8|8048.8|0
1606200300000|2020-11-24 06:45:00|8060.9|8048.9|8058.6|8046.6|8060.9|8048.9|8058.6|8046.6|0
1606200600000|2020-11-24 06:50:00|8058.7|8046.7|8058.7|8046.7|8058.7|8046.7|8058.6|8046.6|0
1606200900000|2020-11-24 06:55:00|8059.5|8047.5|8060.8|8048.8|8060.9|8048.9|8058.7|8046.7|0
1606201200000|2020-11-24 07:00:00|8061.4|8049.4|8065.3|8060.3|8066.8|8061.8|8050.3|8045.3|63
1606201500000|2020-11-24 07:05:00|8066.3|8061.3|8059.8|8054.8|8066.8|8061.8|8057.3|8052.3|21
1606201800000|2020-11-24 07:10:00|8060.3|8055.3|8056.3|8051.3|8061.8|8056.8|8055.8|8050.8|6
1606202100000|2020-11-24 07:15:00|8055.8|8050.8|8054.3|8049.3|8057.3|8052.3|8054.3|8049.3|2
1606202400000|2020-11-24 07:20:00|8055.3|8050.3|8050.3|8045.3|8055.3|8050.3|8050.3|8045.3|4
1606202700000|2020-11-24 07:25:00|8049.8|8044.8|8055.8|8050.8|8058.8|8053.8|8048.8|8043.8|31
1606203000000|2020-11-24 07:30:00|8056.8|8051.8|8052.3|8047.3|8057.3|8052.3|8052.3|8047.3|7
1606203300000|2020-11-24 07:35:00|8053.3|8048.3|8055.3|8050.3|8056.3|8051.3|8052.3|8047.3|7
1606203600000|2020-11-24 07:40:00|8055.8|8050.8|8060.3|8055.3|8061.3|8056.3|8055.8|8050.8|3
1606203900000|2020-11-24 07:45:00|8059.8|8054.8|8052.3|8047.3|8059.8|8054.8|8049.3|8044.3|16
1606204200000|2020-11-24 07:50:00|8054.3|8049.3|8051.8|8046.8|8055.8|8050.8|8051.8|8046.8|15
1606204500000|2020-11-24 07:55:00|8051.3|8046.3|8055.3|8050.3|8055.3|8050.3|8046.8|8041.8|27
1606204800000|2020-11-24 08:00:00|8058.3|8053.3|8080.3|8075.3|8092.8|8087.8|8056.3|8051.3|493
1606205100000|2020-11-24 08:05:00|8079.8|8074.8|8080.3|8075.3|8082.3|8077.3|8066.3|8061.3|130
1606205400000|2020-11-24 08:10:00|8080.8|8075.8|8075.8|8070.8|8082.3|8077.3|8069.8|8064.8|103
1606205700000|2020-11-24 08:15:00|8075.3|8070.3|8062.3|8057.3|8080.3|8075.3|8062.3|8057.3|121
1606206000000|2020-11-24 08:20:00|8061.8|8056.8|8079.8|8074.8|8081.3|8076.3|8061.3|8056.3|83
1606206300000|2020-11-24 08:25:00|8079.3|8074.3|8064.3|8059.3|8079.3|8074.3|8063.8|8058.8|224
1606206600000|2020-11-24 08:30:00|8063.8|8058.8|8066.3|8061.3|8066.3|8061.3|8046.8|8041.8|139
1606206900000|2020-11-24 08:35:00|8067.3|8062.3|8071.3|8066.3|8077.3|8072.3|8066.3|8061.3|100
1606207200000|2020-11-24 08:40:00|8073|8068|8065.5|8060.5|8073|8068|8062|8057|82
1606207500000|2020-11-24 08:45:00|8064.5|8059.5|8055.5|8050.5|8065.5|8060.5|8054|8049|100
1606207800000|2020-11-24 08:50:00|8056.5|8051.5|8065|8060|8066|8061|8054.5|8049.5|153
1606208100000|2020-11-24 08:55:00|8065.5|8060.5|8074.5|8069.5|8077|8072|8063|8058|125
1606208400000|2020-11-24 09:00:00|8075.5|8070.5|8076.5|8071.5|8077|8072|8067.5|8062.5|111
1606208700000|2020-11-24 09:05:00|8077|8072|8077.5|8072.5|8080.5|8075.5|8075.5|8070.5|86
1606209000000|2020-11-24 09:10:00|8076.5|8071.5|8077|8072|8082.5|8077.5|8073.5|8068.5|108
1606209300000|2020-11-24 09:15:00|8076.5|8071.5|8071.5|8066.5|8078.5|8073.5|8071.5|8066.5|87
1606209600000|2020-11-24 09:20:00|8072.5|8067.5|8067.5|8062.5|8075|8070|8067|8062|78
1606209900000|2020-11-24 09:25:00|8067|8062|8065.5|8060.5|8067|8062|8059.5|8054.5|39
1606210200000|2020-11-24 09:30:00|8066.5|8061.5|8069.5|8064.5|8072|8067|8065|8060|67
1606210500000|2020-11-24 09:35:00|8070|8065|8071|8066|8071.5|8066.5|8067.5|8062.5|49
1606210800000|2020-11-24 09:40:00|8072|8067|8080.5|8075.5|8082.5|8077.5|8070.5|8065.5|79
1606211100000|2020-11-24 09:45:00|8080|8075|8068.5|8063.5|8080|8075|8065|8060|71
1606211400000|2020-11-24 09:50:00|8069|8064|8070.5|8065.5|8070.5|8065.5|8060|8055|83
1606211700000|2020-11-24 09:55:00|8071.5|8066.5|8070.5|8065.5|8073.5|8068.5|8069|8064|49
1606212000000|2020-11-24 10:00:00|8070|8065|8070.5|8065.5|8070.5|8065.5|8065.5|8060.5|54
1606212300000|2020-11-24 10:05:00|8070|8065|8076|8071|8076|8071|8070|8065|61
1606212600000|2020-11-24 10:10:00|8076.5|8071.5|8065.5|8060.5|8076.5|8071.5|8064|8059|81
1606212900000|2020-11-24 10:15:00|8067|8062|8066.5|8061.5|8069.5|8064.5|8063.5|8058.5|52
1606213200000|2020-11-24 10:20:00|8065.5|8060.5|8067.5|8062.5|8068.5|8063.5|8063|8058|58
1606213500000|2020-11-24 10:25:00|8068|8063|8067.5|8062.5|8070.5|8065.5|8065|8060|76
1606213800000|2020-11-24 10:30:00|8066.5|8061.5|8076|8071|8077.5|8072.5|8066.5|8061.5|58
1606214100000|2020-11-24 10:35:00|8076.5|8071.5|8077.5|8072.5|8078.5|8073.5|8072.5|8067.5|34
1606214400000|2020-11-24 10:40:00|8077|8072|8062|8057|8078|8073|8061|8056|137
1606214700000|2020-11-24 10:45:00|8062.5|8057.5|8062.5|8057.5|8066.5|8061.5|8061.5|8056.5|38
1606215000000|2020-11-24 10:50:00|8062|8057|8062|8057|8062.5|8057.5|8058.5|8053.5|26
1606215300000|2020-11-24 10:55:00|8062.5|8057.5|8065.5|8060.5|8066|8061|8062.5|8057.5|62
1606215600000|2020-11-24 11:00:00|8064.5|8059.5|8070|8065|8070|8065|8064.5|8059.5|36
1606215900000|2020-11-24 11:05:00|8070.5|8065.5|8082|8077|8082|8077|8064|8059|63
1606216200000|2020-11-24 11:10:00|8081.5|8076.5|8074|8069|8082|8077|8072|8067|37
1606216500000|2020-11-24 11:15:00|8073.5|8068.5|8070|8065|8075|8070|8067|8062|70
1606216800000|2020-11-24 11:20:00|8069.5|8064.5|8069|8064|8069.5|8064.5|8063.5|8058.5|73
1606217100000|2020-11-24 11:25:00|8068|8063|8067.5|8062.5|8069.5|8064.5|8059.5|8054.5|90
1606217400000|2020-11-24 11:30:00|8067|8062|8058|8053|8070|8065|8056|8051|77
1606217700000|2020-11-24 11:35:00|8057.5|8052.5|8059.5|8054.5|8059.5|8054.5|8053.5|8048.5|62
1606218000000|2020-11-24 11:40:00|8059|8054|8060.5|8055.5|8063.5|8058.5|8055.5|8050.5|89
1606218300000|2020-11-24 11:45:00|8060|8055|8061.5|8056.5|8062.5|8057.5|8058|8053|73
1606218600000|2020-11-24 11:50:00|8062.5|8057.5|8060.5|8055.5|8065.5|8060.5|8058|8053|66
1606218900000|2020-11-24 11:55:00|8061|8056|8056.5|8051.5|8062|8057|8053|8048|63
1606219200000|2020-11-24 12:00:00|8058.5|8053.5|8062|8057|8062|8057|8053|8048|31
1606219500000|2020-11-24 12:05:00|8061.5|8056.5|8061.5|8056.5|8062.5|8057.5|8058.5|8053.5|18
1606219800000|2020-11-24 12:10:00|8062|8057|8058.5|8053.5|8063.5|8058.5|8057|8052|33
1606220100000|2020-11-24 12:15:00|8058|8053|8063.5|8058.5|8065|8060|8055.5|8050.5|82
1606220400000|2020-11-24 12:20:00|8064|8059|8057|8052|8065.5|8060.5|8057|8052|34
1606220700000|2020-11-24 12:25:00|8056.5|8051.5|8051.5|8046.5|8056.5|8051.5|8047|8042|40
1606221000000|2020-11-24 12:30:00|8052|8047|8059.5|8054.5|8060.5|8055.5|8050|8045|48
1606221300000|2020-11-24 12:35:00|8060|8055|8066.5|8061.5|8066.5|8061.5|8060|8055|40
1606221600000|2020-11-24 12:40:00|8065.7|8060.7|8071.7|8066.7|8072.2|8067.2|8065.2|8060.2|63
1606221900000|2020-11-24 12:45:00|8071.2|8066.2|8074.7|8069.7|8078.7|8073.7|8071.2|8066.2|92
1606222200000|2020-11-24 12:50:00|8075.2|8070.2|8073.7|8068.7|8076.2|8071.2|8071.7|8066.7|79
1606222500000|2020-11-24 12:55:00|8073.2|8068.2|8075.2|8070.2|8078.7|8073.7|8073.2|8068.2|27
1606222800000|2020-11-24 13:00:00|8074.7|8069.7|8086.2|8081.2|8086.7|8081.7|8073.2|8068.2|140
1606223100000|2020-11-24 13:05:00|8086.7|8081.7|8084.2|8079.2|8090.2|8085.2|8083.7|8078.7|84
1606223400000|2020-11-24 13:10:00|8083.7|8078.7|8080.2|8075.2|8084.7|8079.7|8079.7|8074.7|52
1606223700000|2020-11-24 13:15:00|8079.7|8074.7|8084.2|8079.2|8085.7|8080.7|8079.7|8074.7|79
1606224000000|2020-11-24 13:20:00|8083.7|8078.7|8088.7|8083.7|8091.2|8086.2|8083.2|8078.2|45
1606224300000|2020-11-24 13:25:00|8089.2|8084.2|8090.7|8085.7|8092.7|8087.7|8087.2|8082.2|44
1606224600000|2020-11-24 13:30:00|8091.2|8086.2|8097.2|8092.2|8097.2|8092.2|8090.7|8085.7|47
1606224900000|2020-11-24 13:35:00|8096.7|8091.7|8086.7|8081.7|8099.7|8094.7|8086.7|8081.7|75
1606225200000|2020-11-24 13:40:00|8086.2|8081.2|8085.7|8080.7|8087.2|8082.2|8083.7|8078.7|26
1606225500000|2020-11-24 13:45:00|8086.2|8081.2|8089.7|8084.7|8091.2|8086.2|8084.7|8079.7|18
1606225800000|2020-11-24 13:50:00|8090.7|8085.7|8092.7|8087.7|8094.7|8089.7|8089.7|8084.7|44
1606226100000|2020-11-24 13:55:00|8093.2|8088.2|8094.7|8089.7|8104.2|8099.2|8092.7|8087.7|282
1606226400000|2020-11-24 14:00:00|8095.2|8090.2|8093.2|8088.2|8098.7|8093.7|8091.7|8086.7|75
1606226700000|2020-11-24 14:05:00|8093.7|8088.7|8089.7|8084.7|8093.7|8088.7|8084.7|8079.7|61
1606227000000|2020-11-24 14:10:00|8090.2|8085.2|8091.7|8086.7|8092.7|8087.7|8087.7|8082.7|35
1606227300000|2020-11-24 14:15:00|8093.2|8088.2|8091.7|8086.7|8093.2|8088.2|8089.7|8084.7|20
1606227600000|2020-11-24 14:20:00|8090.7|8085.7|8090.7|8085.7|8091.7|8086.7|8085.7|8080.7|58
1606227900000|2020-11-24 14:25:00|8091.7|8086.7|8091.7|8086.7|8094.7|8089.7|8089.2|8084.2|43
1606228200000|2020-11-24 14:30:00|8092.2|8087.2|8090.7|8085.7|8095.7|8090.7|8088.2|8083.2|68
1606228500000|2020-11-24 14:35:00|8089.7|8084.7|8095.7|8090.7|8096.2|8091.2|8085.7|8080.7|61
1606228800000|2020-11-24 14:40:00|8096.2|8091.2|8092.7|8087.7|8098.7|8093.7|8091.7|8086.7|70
1606229100000|2020-11-24 14:45:00|8093.7|8088.7|8098.7|8093.7|8099.7|8094.7|8091.7|8086.7|148
1606229400000|2020-11-24 14:50:00|8099.7|8094.7|8100.2|8095.2|8103.2|8098.2|8097.2|8092.2|50
1606229700000|2020-11-24 14:55:00|8100.7|8095.7|8108.7|8103.7|8109.7|8104.7|8099.7|8094.7|75
1606230000000|2020-11-24 15:00:00|8108.2|8103.2|8108.7|8103.7|8108.7|8103.7|8102.7|8097.7|79
1606230300000|2020-11-24 15:05:00|8109.7|8104.7|8108.7|8103.7|8115.7|8110.7|8107.7|8102.7|131
1606230600000|2020-11-24 15:10:00|8108.8|8103.8|8105.3|8100.3|8109.3|8104.3|8103.3|8098.3|156
1606230900000|2020-11-24 15:15:00|8104.8|8099.8|8103.8|8098.8|8105.8|8100.8|8100.3|8095.3|71
1606231200000|2020-11-24 15:20:00|8104.8|8099.8|8106.8|8101.8|8112.8|8107.8|8104.8|8099.8|56
1606231500000|2020-11-24 15:25:00|8107.3|8102.3|8111.3|8106.3|8114.8|8109.8|8106.3|8101.3|75
1606231800000|2020-11-24 15:30:00|8110.8|8105.8|8098.3|8093.3|8110.8|8105.8|8097.8|8092.8|84
1606232100000|2020-11-24 15:35:00|8099.3|8094.3|8100.3|8095.3|8108.3|8103.3|8099.3|8094.3|56
1606232400000|2020-11-24 15:40:00|8100.8|8095.8|8109.8|8104.8|8110.3|8105.3|8097.8|8092.8|72
1606232700000|2020-11-24 15:45:00|8109.3|8104.3|8111.8|8106.8|8113.3|8108.3|8106.8|8101.8|90
1606233000000|2020-11-24 15:50:00|8112.3|8107.3|8114.8|8109.8|8114.8|8109.8|8103.8|8098.8|192
1606233300000|2020-11-24 15:55:00|8115.3|8110.3|8113.8|8108.8|8117.8|8112.8|8112.3|8107.3|69
1606233600000|2020-11-24 16:00:00|8113.3|8108.3|8118.3|8113.3|8122.3|8117.3|8112.3|8107.3|111
1606233900000|2020-11-24 16:05:00|8118.8|8113.8|8121.3|8116.3|8121.3|8116.3|8114.8|8109.8|110
1606234200000|2020-11-24 16:10:00|8121.8|8116.8|8119.3|8114.3|8123.8|8118.8|8118.3|8113.3|97
1606234500000|2020-11-24 16:15:00|8119.8|8114.8|8126.8|8121.8|8128.8|8123.8|8119.3|8114.3|122
1606234800000|2020-11-24 16:20:00|8127.3|8122.3|8131.3|8126.3|8131.8|8126.8|8125.3|8120.3|179
1606235100000|2020-11-24 16:25:00|8132.3|8127.3|8135.8|8130.8|8136.3|8131.3|8128.8|8123.8|229
1606235400000|2020-11-24 16:30:00|8136.8|8129.8|8143.8|8135.8|8143.8|8135.8|8126.8|8119.8|585
1606235700000|2020-11-24 16:35:00|8142.8|8134.8|8148.8|8140.8|8151.8|8143.8|8141.8|8134.8|329
1606236000000|2020-11-24 16:40:00|8149.8|8141.8|8148.8|8140.8|8152.8|8146.8|8147.8|8140.8|37
1606236300000|2020-11-24 16:45:00|8147.8|8141.8|8162.8|8154.8|8163.8|8156.8|8147.8|8141.8|58
1606236600000|2020-11-24 16:50:00|8161.8|8155.8|8162.8|8154.8|8165.8|8157.8|8157.8|8150.8|31
1606236900000|2020-11-24 16:55:00|8164.8|8155.8|8156.8|8149.8|8165.8|8157.8|8156.8|8149.8|29
1606237200000|2020-11-24 17:00:00|8157.8|8150.8|8153.8|8146.8|8158.8|8152.8|8152.8|8144.8|51
1606237500000|2020-11-24 17:05:00|8154.8|8147.8|8151.8|8144.8|8154.8|8147.8|8150.8|8144.8|57
1606237800000|2020-11-24 17:10:00|8152.8|8145.8|8154.8|8147.8|8158.8|8151.8|8151.8|8144.8|91
1606238100000|2020-11-24 17:15:00|8153.8|8148.8|8156.8|8148.8|8157.8|8150.8|8153.8|8147.8|47
1606238400000|2020-11-24 17:20:00|8157.8|8149.8|8160.8|8153.8|8162.8|8155.8|8156.8|8148.8|53
1606238700000|2020-11-24 17:25:00|8161.8|8154.8|8162.8|8155.8|8163.8|8155.8|8159.8|8152.8|37
1606239000000|2020-11-24 17:30:00|8163.8|8157.8|8161.8|8155.8|8165.8|8158.8|8158.8|8151.8|98
1606239300000|2020-11-24 17:35:00|8159.8|8154.8|8159.8|8152.8|8163.8|8156.8|8157.8|8149.8|43
1606239600000|2020-11-24 17:40:00|8160.8|8153.8|8161.8|8153.8|8161.8|8154.8|8158.8|8150.8|7
1606239900000|2020-11-24 17:45:00|8162.8|8152.8|8159.8|8151.8|8162.8|8154.8|8159.8|8151.8|115
1606240200000|2020-11-24 17:50:00|8161.8|8153.8|8162.8|8154.8|8163.8|8156.8|8160.8|8153.8|43
1606240500000|2020-11-24 17:55:00|8160.8|8156.8|8166.8|8159.8|8167.8|8161.8|8160.8|8155.8|17
1606240800000|2020-11-24 18:00:00|8165.8|8157.8|8171.8|8163.8|8171.8|8164.8|8164.8|8157.8|20
1606241100000|2020-11-24 18:05:00|8170.8|8164.8|8169.8|8162.8|8171.8|8164.8|8167.8|8161.8|11
1606241400000|2020-11-24 18:10:00|8168.8|8163.8|8168.8|8162.8|8168.8|8163.8|8168.8|8160.8|29
1606241700000|2020-11-24 18:15:00|8170.8|8163.8|8172.8|8165.8|8174.8|8166.8|8170.8|8163.8|13
1606242000000|2020-11-24 18:20:00|8171.8|8164.8|8167.8|8159.8|8171.8|8164.8|8166.8|8159.8|5
1606242300000|2020-11-24 18:25:00|8166.8|8158.8|8168.8|8160.8|8168.8|8160.8|8164.8|8157.8|3
1606242600000|2020-11-24 18:30:00|8169.8|8161.8|8170.8|8163.8|8170.8|8164.8|8168.8|8161.8|36
1606242900000|2020-11-24 18:35:00|8169.8|8164.8|8169.8|8163.8|8170.8|8164.8|8169.8|8162.8|35
1606243200000|2020-11-24 18:40:00|8170.8|8164.8|8174.8|8167.8|8178.8|8171.8|8170.8|8164.8|43
1606243500000|2020-11-24 18:45:00|8175.8|8166.8|8170.8|8163.8|8175.8|8168.8|8170.8|8163.8|8
1606243800000|2020-11-24 18:50:00|8172.8|8165.8|8171.8|8164.8|8172.8|8165.8|8170.8|8163.8|6
1606244100000|2020-11-24 18:55:00|8172.8|8165.8|8172.8|8160.8|8173.8|8165.8|8169.8|8160.7|22
1606244400000|2020-11-24 19:00:00|8172.7|8160.7|8175.2|8163.2|8175.7|8163.7|8172.6|8160.6|0
1606244700000|2020-11-24 19:05:00|8175.3|8163.3|8172.3|8160.3|8175.3|8163.3|8170.1|8158.1|0
1606245000000|2020-11-24 19:10:00|8172.4|8160.4|8175.3|8163.3|8175.5|8163.5|8172.3|8160.3|0
1606245300000|2020-11-24 19:15:00|8175.2|8163.2|8168.6|8156.6|8175.3|8163.3|8168.4|8156.4|0
1606245600000|2020-11-24 19:20:00|8168.7|8156.7|8166.2|8154.2|8170.9|8158.9|8166.2|8154.2|0
1606245900000|2020-11-24 19:25:00|8164.2|8152.2|8162.7|8150.7|8166.4|8154.4|8161.6|8149.6|0
1606246200000|2020-11-24 19:30:00|8163.7|8151.7|8163.7|8151.7|8165.7|8153.7|8160.9|8148.9|50
1606246500000|2020-11-24 19:35:00|8163.8|8151.8|8168.4|8156.4|8170.7|8158.7|8163.7|8151.7|0
1606246800000|2020-11-24 19:40:00|8168.3|8156.3|8172.6|8160.6|8173.8|8161.8|8166|8154|0
1606247100000|2020-11-24 19:45:00|8171.7|8159.7|8168.4|8156.4|8171.7|8159.7|8166.4|8154.4|0
1606247400000|2020-11-24 19:50:00|8168.5|8156.5|8171|8159|8171.2|8159.2|8168.5|8156.5|0
1606247700000|2020-11-24 19:55:00|8170.9|8158.9|8173.6|8161.6|8173.7|8161.7|8169.1|8157.1|0
1606248000000|2020-11-24 20:00:00|8173.5|8161.5|8171.2|8159.2|8173.7|8161.7|8166.2|8154.2|0
1606248300000|2020-11-24 20:05:00|8171.1|8159.1|8173.6|8161.6|8173.6|8161.6|8170.9|8158.9|0
1606248600000|2020-11-24 20:10:00|8173.4|8161.4|8174.7|8162.7|8176.9|8164.9|8171.3|8159.3|0
1606248900000|2020-11-24 20:15:00|8174.6|8162.6|8172.2|8160.2|8174.7|8162.7|8169.9|8157.9|0
1606249200000|2020-11-24 20:20:00|8172.3|8160.3|8175.2|8163.2|8177.5|8165.5|8172.2|8160.2|0
1606249500000|2020-11-24 20:25:00|8175.3|8163.3|8175|8163|8175.3|8163.3|8172.3|8160.3|0
1606249800000|2020-11-24 20:30:00|8174.9|8162.9|8175.4|8163.4|8175.5|8163.5|8170.4|8158.4|0
1606250100000|2020-11-24 20:35:00|8175.3|8163.3|8170.8|8158.8|8175.5|8163.5|8168.3|8156.3|0
1606250400000|2020-11-24 20:40:00|8170.7|8158.7|8166|8154|8170.9|8158.9|8166|8154|0
1606250700000|2020-11-24 20:45:00|8165.9|8153.9|8172.8|8160.8|8172.9|8160.9|8165.9|8153.9|0
1606251000000|2020-11-24 20:50:00|8172.4|8160.4|8177.2|8165.2|8177.4|8165.4|8166|8154|0
1606251300000|2020-11-24 20:55:00|8177.3|8165.3|8179.2|8167.2|8180|8168|8174.6|8162.6|0
1606251600000|2020-11-24 21:00:00|8179.3|8167.3|8180.4|8168.4|8181.8|8169.8|8176.3|8164.3|0
1606251900000|2020-11-24 21:05:00|8180.3|8168.3|8182.2|8170.2|8186.2|8174.2|8179.9|8167.9|0
1606252200000|2020-11-24 21:10:00|8181.8|8169.8|8180.3|8168.3|8184.3|8172.3|8179.2|8167.2|0
1606252500000|2020-11-24 21:15:00|8180.2|8168.2|8179.8|8167.8|8181.3|8169.3|8179.6|8167.6|0
1606252800000|2020-11-24 21:20:00|8180.2|8168.2|8180.2|8168.2|8180.6|8168.6|8180|8168|0
1606253100000|2020-11-24 21:25:00|8180.4|8168.4|8181.5|8169.5|8181.5|8169.5|8179.6|8167.6|0
1606253400000|2020-11-24 21:30:00|8181.4|8169.4|8191.8|8179.8|8192.3|8180.3|8180.7|8168.7|0
1606253700000|2020-11-24 21:35:00|8191.9|8179.9|8194.8|8182.8|8194.8|8182.8|8191.1|8179.1|0
1606254000000|2020-11-24 21:40:00|8194.9|8182.9|8194.3|8182.3|8195.9|8183.9|8192.5|8180.5|0
1606254300000|2020-11-24 21:45:00|8194.4|8182.4|8193.4|8181.4|8195|8183|8192.5|8180.5|0
1606254600000|2020-11-24 21:50:00|8192.9|8180.9|8191.3|8179.3|8193.9|8181.9|8189|8177|0
1606254900000|2020-11-24 21:55:00|8190.9|8178.9|8192|8180|8195|8183|8189.9|8177.9|0
1606255200000|2020-11-24 22:00:00|8191.8|8179.8|8191.6|8179.6|8191.8|8179.8|8191.4|8179.4|0
1606255500000|2020-11-24 22:05:00|8191.4|8179.4|8191|8179|8191.6|8179.6|8191|8179|0
1606255800000|2020-11-24 22:10:00|8190.8|8178.8|8189.9|8177.9|8191.4|8179.4|8189.7|8177.7|0
1606256100000|2020-11-24 22:15:00|8190.2|8178.2|8190.6|8178.6|8191.2|8179.2|8189.9|8177.9|0
1606256400000|2020-11-24 22:20:00|8190.8|8178.8|8190.6|8178.6|8190.8|8178.8|8190.6|8178.6|0
1606256700000|2020-11-24 22:25:00|8190.5|8178.5|8191|8179|8191.2|8179.2|8190|8178|0
1606257000000|2020-11-24 22:30:00|8191.2|8179.2|8191.4|8179.4|8191.4|8179.4|8191.2|8179.2|0
1606257300000|2020-11-24 22:35:00|8191.3|8179.3|8191.4|8179.4|8191.6|8179.6|8191.2|8179.2|0
1606257600000|2020-11-24 22:40:00|8191.6|8179.6|8191.4|8179.4|8191.6|8179.6|8191.4|8179.4|0
1606257900000|2020-11-24 22:45:00|8191.2|8179.2|8191|8179|8191.4|8179.4|8190.8|8178.8|0
1606258200000|2020-11-24 22:50:00|8190.8|8178.8|8190.1|8178.1|8191|8179|8189.7|8177.7|0
1606258500000|2020-11-24 22:55:00|8190.3|8178.3|8188.6|8176.6|8190.3|8178.3|8188.4|8176.4|0
1606258800000|2020-11-24 23:00:00|8189.1|8177.1|8187.4|8175.4|8190.5|8178.5|8184.8|8172.8|0
1606259100000|2020-11-24 23:05:00|8187.6|8175.6|8192.5|8180.5|8192.9|8180.9|8186.9|8174.9|0
1606259400000|2020-11-24 23:10:00|8192.9|8180.9|8196.2|8184.2|8199|8187|8192.5|8180.5|0
1606259700000|2020-11-24 23:15:00|8196.4|8184.4|8194.8|8182.8|8197.1|8185.1|8193.7|8181.7|0
1606260000000|2020-11-24 23:20:00|8195|8183|8193.7|8181.7|8195.3|8183.3|8192.7|8180.7|0
1606260300000|2020-11-24 23:25:00|8194.1|8182.1|8196.3|8184.3|8198.4|8186.4|8193.7|8181.7|0
1606260600000|2020-11-24 23:30:00|8196.5|8184.5|8198.6|8186.6|8199.1|8187.1|8196.5|8184.5|0
1606260900000|2020-11-24 23:35:00|8198|8186|8197.5|8185.5|8198.6|8186.6|8197.5|8185.5|0
1606261200000|2020-11-24 23:40:00|8197.1|8185.1|8197.6|8185.6|8198|8186|8196.2|8184.2|0
1606261500000|2020-11-24 23:45:00|8197.5|8185.5|8199.6|8187.6|8199.6|8187.6|8196.2|8184.2|0
1606261800000|2020-11-24 23:50:00|8199.2|8187.2|8204.5|8192.5|8206.3|8194.3|8198.5|8186.5|0
1606262100000|2020-11-24 23:55:00|8204.4|8192.4|8204|8192|8205.9|8193.9|8202.4|8190.4|0
1606262400000|2020-11-25 00:00:00|8203.3|8191.3|8199.9|8187.9|8206.1|8194.1|8199.4|8187.4|0
1606262700000|2020-11-25 00:05:00|8199.8|8187.8|8207.9|8195.9|8208.4|8196.4|8198|8186|0
1606263000000|2020-11-25 00:10:00|8208|8196|8204.9|8192.9|8218.4|8206.4|8204.9|8192.9|0
1606263300000|2020-11-25 00:15:00|8205.1|8193.1|8204.9|8192.9|8207.3|8195.3|8197.5|8185.5|0
1606263600000|2020-11-25 00:20:00|8204.8|8192.8|8203.9|8191.9|8208.4|8196.4|8202.6|8190.6|0
1606263900000|2020-11-25 00:25:00|8204.3|8192.3|8200.1|8188.1|8206|8194|8196.8|8184.8|0
1606264200000|2020-11-25 00:30:00|8199.7|8187.7|8199|8187|8203.6|8191.6|8199|8187|0
1606264500000|2020-11-25 00:35:00|8199.4|8187.4|8203.4|8191.4|8203.4|8191.4|8199.4|8187.4|0
1606264800000|2020-11-25 00:40:00|8203.5|8191.5|8204.5|8192.5|8205.7|8193.7|8201.1|8189.1|0
1606265100000|2020-11-25 00:45:00|8204.1|8192.1|8208|8196|8208.1|8196.1|8203.4|8191.4|0
1606265400000|2020-11-25 00:50:00|8208.1|8196.1|8205.7|8193.7|8208.1|8196.1|8203.4|8191.4|0
1606265700000|2020-11-25 00:55:00|8205.3|8193.3|8205.8|8193.8|8207.9|8195.9|8203.4|8191.4|0
1606266000000|2020-11-25 01:00:00|8205.7|8193.7|8208|8196|8208|8196|8205.7|8193.7|0
1606266300000|2020-11-25 01:05:00|8207.9|8195.9|8209.7|8197.7|8209.8|8197.8|8207.5|8195.5|0
1606266600000|2020-11-25 01:10:00|8209.3|8197.3|8207.2|8195.2|8209.4|8197.4|8207.2|8195.2|0
1606266900000|2020-11-25 01:15:00|8207.1|8195.1|8211.6|8199.6|8211.6|8199.6|8207.1|8195.1|0
1606267200000|2020-11-25 01:20:00|8211.7|8199.7|8216.4|8204.4|8216.4|8204.4|8211.7|8199.7|0
1606267500000|2020-11-25 01:25:00|8216.3|8204.3|8220.8|8208.8|8223|8211|8216.2|8204.2|0
1606267800000|2020-11-25 01:30:00|8221.9|8209.9|8216.3|8204.3|8222.9|8210.9|8216.2|8204.2|0
1606268100000|2020-11-25 01:35:00|8217.1|8205.1|8224.4|8212.4|8224.4|8212.4|8217.1|8205.1|0
1606268400000|2020-11-25 01:40:00|8223.5|8211.5|8224.5|8212.5|8224.6|8212.6|8219.9|8207.9|0
1606268700000|2020-11-25 01:45:00|8224.9|8212.9|8222|8210|8226.7|8214.7|8220|8208|0
1606269000000|2020-11-25 01:50:00|8221.9|8209.9|8221.6|8209.6|8223.1|8211.1|8219.3|8207.3|0
1606269300000|2020-11-25 01:55:00|8221.5|8209.5|8222.9|8210.9|8225.1|8213.1|8219.3|8207.3|0
1606269600000|2020-11-25 02:00:00|8223.3|8211.3|8227.4|8215.4|8229.7|8217.7|8223.3|8211.3|0
1606269900000|2020-11-25 02:05:00|8226.9|8214.9|8222.9|8210.9|8227.4|8215.4|8220.6|8208.6|0
1606270200000|2020-11-25 02:10:00|8223.3|8211.3|8222.8|8210.8|8227.4|8215.4|8222.7|8210.7|0
1606270500000|2020-11-25 02:15:00|8222.7|8210.7|8225.1|8213.1|8227.3|8215.3|8220.5|8208.5|0
1606270800000|2020-11-25 02:20:00|8225|8213|8223.8|8211.8|8227.3|8215.3|8222.7|8210.7|0
1606271100000|2020-11-25 02:25:00|8223.4|8211.4|8220.4|8208.4|8224.9|8212.9|8220.3|8208.3|0
1606271400000|2020-11-25 02:30:00|8220.3|8208.3|8220.6|8208.6|8224.9|8212.9|8218.2|8206.2|0
1606271700000|2020-11-25 02:35:00|8220.7|8208.7|8220.5|8208.5|8222.9|8210.9|8220.5|8208.5|0
1606272000000|2020-11-25 02:40:00|8220.6|8208.6|8220.6|8208.6|8220.6|8208.6|8220.6|8208.6|0
1606272300000|2020-11-25 02:45:00|8219.8|8207.8|8215.5|8203.5|8219.8|8207.8|8215.5|8203.5|0
1606272600000|2020-11-25 02:50:00|8215.6|8203.6|8213.6|8201.6|8215.9|8203.9|8213.5|8201.5|0
1606272900000|2020-11-25 02:55:00|8213.7|8201.7|8220.4|8208.4|8220.4|8208.4|8213.7|8201.7|0
1606273200000|2020-11-25 03:00:00|8220.3|8208.3|8218.2|8206.2|8220.5|8208.5|8217.1|8205.1|0
1606273500000|2020-11-25 03:05:00|8218.1|8206.1|8218|8206|8222.5|8210.5|8215.9|8203.9|0
1606273800000|2020-11-25 03:10:00|8218.1|8206.1|8227|8215|8227.1|8215.1|8218.1|8206.1|0
1606274100000|2020-11-25 03:15:00|8226.1|8214.1|8218.1|8206.1|8226.1|8214.1|8218.1|8206.1|0
1606274400000|2020-11-25 03:20:00|8218.9|8206.9|8222.5|8210.5|8222.6|8210.6|8218.9|8206.9|0
1606274700000|2020-11-25 03:25:00|8222.6|8210.6|8222.5|8210.5|8224.8|8212.8|8220.3|8208.3|0
1606275000000|2020-11-25 03:30:00|8220.3|8208.3|8222.5|8210.5|8224.8|8212.8|8220.3|8208.3|0
1606275300000|2020-11-25 03:35:00|8221.7|8209.7|8215.8|8203.8|8221.7|8209.7|8213.6|8201.6|0
1606275600000|2020-11-25 03:40:00|8215.4|8203.4|8205.4|8193.4|8215.4|8203.4|8198.5|8186.5|0
1606275900000|2020-11-25 03:45:00|8205.3|8193.3|8206.6|8194.6|8208.8|8196.8|8201.7|8189.7|0
1606276200000|2020-11-25 03:50:00|8204.5|8192.5|8204.3|8192.3|8209|8197|8202.1|8190.1|0
1606276500000|2020-11-25 03:55:00|8204.8|8192.8|8204.1|8192.1|8206.6|8194.6|8201.8|8189.8|0
1606276800000|2020-11-25 04:00:00|8204.2|8192.2|8201.8|8189.8|8204.2|8192.2|8199.5|8187.5|0
1606277100000|2020-11-25 04:05:00|8201.4|8189.4|8204.2|8192.2|8204.2|8192.2|8199.6|8187.6|0
1606277400000|2020-11-25 04:10:00|8203.8|8191.8|8204.3|8192.3|8206.5|8194.5|8201.9|8189.9|0
1606277700000|2020-11-25 04:15:00|8204.2|8192.2|8206.4|8194.4|8206.5|8194.5|8204.2|8192.2|0
1606278000000|2020-11-25 04:20:00|8206|8194|8205.3|8193.3|8206.4|8194.4|8201.9|8189.9|0
1606278300000|2020-11-25 04:25:00|8204.9|8192.9|8203.1|8191.1|8205.3|8193.3|8201.9|8189.9|0
1606278600000|2020-11-25 04:30:00|8202.7|8190.7|8202.1|8190.1|8204.2|8192.2|8201.9|8189.9|0
1606278900000|2020-11-25 04:35:00|8202|8190|8199.7|8187.7|8204.2|8192.2|8199.7|8187.7|0
1606279200000|2020-11-25 04:40:00|8199.8|8187.8|8202|8190|8204.3|8192.3|8199.7|8187.7|0
1606279500000|2020-11-25 04:45:00|8201.6|8189.6|8202|8190|8204.3|8192.3|8199.8|8187.8|0
1606279800000|2020-11-25 04:50:00|8201.6|8189.6|8197.6|8185.6|8202|8190|8197.6|8185.6|0
1606280100000|2020-11-25 04:55:00|8197.5|8185.5|8190.8|8178.8|8197.6|8185.6|8190.8|8178.8|0
1606280400000|2020-11-25 05:00:00|8191.6|8179.6|8193.2|8181.2|8193.2|8181.2|8188.6|8176.6|0
1606280700000|2020-11-25 05:05:00|8193.1|8181.1|8183.9|8171.9|8193.2|8181.2|8183.9|8171.9|0
1606281000000|2020-11-25 05:10:00|8184.3|8172.3|8183.9|8171.9|8188.4|8176.4|8183.8|8171.8|0
1606281300000|2020-11-25 05:15:00|8183.5|8171.5|8174.9|8162.9|8183.9|8171.9|8172.7|8160.7|0
1606281600000|2020-11-25 05:20:00|8175|8163|8177.2|8165.2|8177.2|8165.2|8170.5|8158.5|0
1606281900000|2020-11-25 05:25:00|8178|8166|8178.9|8166.9|8182.8|8170.8|8177.8|8165.8|0
1606282200000|2020-11-25 05:30:00|8178.5|8166.5|8182.3|8170.3|8184.4|8172.4|8175.5|8163.5|0
1606282500000|2020-11-25 05:35:00|8182.2|8170.2|8182.3|8170.3|8187.9|8175.9|8182.2|8170.2|0
1606282800000|2020-11-25 05:40:00|8182.2|8170.2|8184.7|8172.7|8187|8175|8182.2|8170.2|0
1606283100000|2020-11-25 05:45:00|8184.3|8172.3|8179.7|8167.7|8184.7|8172.7|8177.8|8165.8|0
1606283400000|2020-11-25 05:50:00|8180.1|8168.1|8167|8155|8184.8|8172.8|8165.8|8153.8|0
1606283700000|2020-11-25 05:55:00|8165.9|8153.9|8163|8151|8169.7|8157.7|8163|8151|0
1606284000000|2020-11-25 06:00:00|8163.4|8151.4|8169.8|8157.8|8172.1|8160.1|8163.4|8151.4|0
1606284300000|2020-11-25 06:05:00|8169.9|8157.9|8172.2|8160.2|8174.4|8162.4|8169.8|8157.8|0
1606284600000|2020-11-25 06:10:00|8172.1|8160.1|8171.3|8159.3|8174.3|8162.3|8169.8|8157.8|0
1606284900000|2020-11-25 06:15:00|8172.4|8160.4|8170.2|8158.2|8172.5|8160.5|8168|8156|0
1606285200000|2020-11-25 06:20:00|8170.1|8158.1|8165.6|8153.6|8170.2|8158.2|8165.6|8153.6|0
1606285500000|2020-11-25 06:25:00|8164.8|8152.8|8174.5|8162.5|8174.6|8162.6|8163.4|8151.4|0
1606285800000|2020-11-25 06:30:00|8174.1|8162.1|8171.3|8159.3|8175.7|8163.7|8171.3|8159.3|0
1606286100000|2020-11-25 06:35:00|8170.5|8158.5|8166.9|8154.9|8170.5|8158.5|8164.7|8152.7|0
1606286400000|2020-11-25 06:40:00|8166.8|8154.8|8171.3|8159.3|8171.4|8159.4|8164.5|8152.5|0
1606286700000|2020-11-25 06:45:00|8171.2|8159.2|8169|8157|8171.4|8159.4|8166.7|8154.7|0
1606287000000|2020-11-25 06:50:00|8169.1|8157.1|8168|8156|8170.2|8158.2|8166.8|8154.8|0
1606287300000|2020-11-25 06:55:00|8169.1|8157.1|8169|8157|8171.3|8159.3|8166.8|8154.8|0
1606287600000|2020-11-25 07:00:00|8170|8158|8170.8|8165.8|8176.4|8166.3|8155.8|8150.8|28
1606287900000|2020-11-25 07:05:00|8170.3|8165.3|8173.3|8168.3|8176.3|8171.3|8164.8|8159.8|29
1606288200000|2020-11-25 07:10:00|8173.8|8168.8|8171.8|8166.8|8176.3|8171.3|8166.3|8161.3|36
1606288500000|2020-11-25 07:15:00|8172.3|8167.3|8165.3|8160.3|8172.3|8167.3|8162.3|8157.3|17
1606288800000|2020-11-25 07:20:00|8165.8|8160.8|8167.3|8162.3|8168.3|8163.3|8165.8|8160.8|7
1606289100000|2020-11-25 07:25:00|8166.8|8161.8|8170.8|8165.8|8173.8|8168.8|8165.3|8160.3|13
1606289400000|2020-11-25 07:30:00|8170.3|8165.3|8181.8|8176.8|8181.8|8176.8|8169.8|8164.8|53
1606289700000|2020-11-25 07:35:00|8181.3|8176.3|8190.8|8185.8|8192.8|8187.8|8181.3|8176.3|25
1606290000000|2020-11-25 07:40:00|8190.3|8185.3|8180.3|8175.3|8190.8|8185.8|8176.3|8171.3|49
1606290300000|2020-11-25 07:45:00|8179.8|8174.8|8170.3|8165.3|8179.8|8174.8|8170.3|8165.3|9
1606290600000|2020-11-25 07:50:00|8169.8|8164.8|8178.3|8173.3|8178.3|8173.3|8169.3|8164.3|24
1606290900000|2020-11-25 07:55:00|8177.8|8172.8|8174.8|8169.8|8180.8|8175.8|8172.8|8167.8|80
1606291200000|2020-11-25 08:00:00|8175.3|8170.3|8187.3|8182.3|8189.3|8184.3|8159.3|8154.3|685
1606291500000|2020-11-25 08:05:00|8188.3|8183.3|8176.3|8171.3|8199.3|8194.3|8174.3|8169.3|355
1606291800000|2020-11-25 08:10:00|8175.3|8170.3|8160.3|8155.3|8179.8|8174.8|8155.3|8150.3|166
1606292100000|2020-11-25 08:15:00|8159.8|8154.8|8151.3|8146.3|8166.8|8161.8|8147.8|8142.8|233
1606292400000|2020-11-25 08:20:00|8150.8|8145.8|8137.3|8132.3|8150.8|8145.8|8126.3|8121.3|293
1606292700000|2020-11-25 08:25:00|8135.3|8130.3|8151.8|8146.8|8153.8|8148.8|8133.3|8128.3|132
1606293000000|2020-11-25 08:30:00|8153.3|8148.3|8170.8|8165.8|8174.3|8169.3|8150.8|8145.8|115
1606293300000|2020-11-25 08:35:00|8172.3|8167.3|8172.3|8167.3|8185.3|8180.3|8171.8|8166.8|226
1606293600000|2020-11-25 08:40:00|8173.2|8168.2|8169.2|8164.2|8178.2|8173.2|8166.7|8161.7|112
1606293900000|2020-11-25 08:45:00|8169.7|8164.7|8144.7|8139.7|8169.7|8164.7|8144.7|8139.7|109
1606294200000|2020-11-25 08:50:00|8144.2|8139.2|8140.2|8135.2|8155.2|8150.2|8140.2|8135.2|80
1606294500000|2020-11-25 08:55:00|8140.7|8135.7|8141.2|8136.2|8146.7|8141.7|8137.7|8132.7|49
1606294800000|2020-11-25 09:00:00|8139.7|8134.7|8152.7|8147.7|8152.7|8147.7|8139.2|8134.2|94
1606295100000|2020-11-25 09:05:00|8152.2|8147.2|8144.2|8139.2|8154.7|8149.7|8141.2|8136.2|93
1606295400000|2020-11-25 09:10:00|8144.7|8139.7|8147.2|8142.2|8153.7|8148.7|8143.7|8138.7|80
1606295700000|2020-11-25 09:15:00|8147.7|8142.7|8151.7|8146.7|8153.7|8148.7|8146.7|8141.7|40
1606296000000|2020-11-25 09:20:00|8150.7|8145.7|8138.7|8133.7|8152.2|8147.2|8138.7|8133.7|67
1606296300000|2020-11-25 09:25:00|8139.2|8134.2|8124.7|8119.7|8139.2|8134.2|8121.7|8116.7|143
1606296600000|2020-11-25 09:30:00|8123.7|8118.7|8122.2|8117.2|8134.2|8129.2|8118.7|8113.7|161
1606296900000|2020-11-25 09:35:00|8122.7|8117.7|8112.2|8107.2|8124.7|8119.7|8110.7|8105.7|81
1606297200000|2020-11-25 09:40:00|8112.7|8107.7|8118.2|8113.2|8120.7|8115.7|8111.7|8106.7|64
1606297500000|2020-11-25 09:45:00|8117.7|8112.7|8115.2|8110.2|8119.7|8114.7|8111.7|8106.7|21
1606297800000|2020-11-25 09:50:00|8114.7|8109.7|8104.7|8099.7|8116.2|8111.2|8098.7|8093.7|101
1606298100000|2020-11-25 09:55:00|8105.2|8100.2|8106.7|8101.7|8107.2|8102.2|8095.7|8090.7|73
1606298400000|2020-11-25 10:00:00|8107.2|8102.2|8120.2|8115.2|8121.2|8116.2|8106.7|8101.7|66
1606298700000|2020-11-25 10:05:00|8120.7|8115.7|8122.2|8117.2|8126.2|8121.2|8114.7|8109.7|76
1606299000000|2020-11-25 10:10:00|8121.7|8116.7|8129.7|8124.7|8130.2|8125.2|8121.7|8116.7|61
1606299300000|2020-11-25 10:15:00|8130.2|8125.2|8126.2|8121.2|8130.7|8125.7|8122.2|8117.2|46
1606299600000|2020-11-25 10:20:00|8126.7|8121.7|8128.7|8123.7|8130.7|8125.7|8123.7|8118.7|142
1606299900000|2020-11-25 10:25:00|8127.7|8122.7|8129.2|8124.2|8136.7|8131.7|8125.7|8120.7|203
1606300200000|2020-11-25 10:30:00|8128.7|8123.7|8125.2|8120.2|8130.2|8125.2|8124.2|8119.2|85
1606300500000|2020-11-25 10:35:00|8124.7|8119.7|8121.2|8116.2|8126.7|8121.7|8119.2|8114.2|101
1606300800000|2020-11-25 10:40:00|8120.7|8115.7|8107.7|8102.7|8120.7|8115.7|8107.7|8102.7|124
1606301100000|2020-11-25 10:45:00|8108.7|8103.7|8099.7|8094.7|8109.2|8104.2|8098.7|8093.7|59
1606301400000|2020-11-25 10:50:00|8099.2|8094.2|8093.2|8088.2|8102.2|8097.2|8088.7|8083.7|164
1606301700000|2020-11-25 10:55:00|8092.7|8087.7|8103.2|8098.2|8107.7|8102.7|8087.7|8082.7|78
1606302000000|2020-11-25 11:00:00|8102.7|8097.7|8104.7|8099.7|8106.7|8101.7|8098.7|8093.7|40
1606302300000|2020-11-25 11:05:00|8105.2|8100.2|8096.7|8091.7|8107.7|8102.7|8093.7|8088.7|64
1606302600000|2020-11-25 11:10:00|8096.2|8091.2|8094.7|8089.7|8097.2|8092.2|8093.7|8088.7|32
1606302900000|2020-11-25 11:15:00|8095.7|8090.7|8097.7|8092.7|8098.7|8093.7|8092.7|8087.7|46
1606303200000|2020-11-25 11:20:00|8097.2|8092.2|8106.7|8101.7|8107.2|8102.2|8097.2|8092.2|35
1606303500000|2020-11-25 11:25:00|8106.2|8101.2|8106.7|8101.7|8109.7|8104.7|8102.7|8097.7|53
1606303800000|2020-11-25 11:30:00|8107.2|8102.2|8102.7|8097.7|8108.7|8103.7|8102.2|8097.2|39
1606304100000|2020-11-25 11:35:00|8103.2|8098.2|8096.7|8091.7|8104.7|8099.7|8094.2|8089.2|62
1606304400000|2020-11-25 11:40:00|8097.7|8092.7|8101.7|8096.7|8101.7|8096.7|8095.7|8090.7|57
1606304700000|2020-11-25 11:45:00|8102.2|8097.2|8102.2|8097.2|8102.7|8097.7|8099.7|8094.7|32
1606305000000|2020-11-25 11:50:00|8102.7|8097.7|8105.7|8100.7|8111.7|8106.7|8101.7|8096.7|32
1606305300000|2020-11-25 11:55:00|8106.2|8101.2|8108.7|8103.7|8109.2|8104.2|8102.7|8097.7|20
1606305600000|2020-11-25 12:00:00|8109.2|8104.2|8112.2|8107.2|8113.7|8108.7|8108.7|8103.7|54
1606305900000|2020-11-25 12:05:00|8111.7|8106.7|8116.2|8111.2|8119.2|8114.2|8109.7|8104.7|61
1606306200000|2020-11-25 12:10:00|8116.7|8111.7|8117.7|8112.7|8122.2|8117.2|8113.7|8108.7|48
1606306500000|2020-11-25 12:15:00|8118.7|8113.7|8120.2|8115.2|8120.7|8115.7|8115.7|8110.7|31
1606306800000|2020-11-25 12:20:00|8120.7|8115.7|8120.7|8115.7|8122.7|8117.7|8117.2|8112.2|36
1606307100000|2020-11-25 12:25:00|8121.2|8116.2|8131.7|8126.7|8131.7|8126.7|8119.2|8114.2|57
1606307400000|2020-11-25 12:30:00|8132.7|8127.7|8137.7|8132.7|8138.2|8133.2|8129.7|8124.7|82
1606307700000|2020-11-25 12:35:00|8139.2|8134.2|8135.7|8130.7|8140.7|8135.7|8133.7|8128.7|77
1606308000000|2020-11-25 12:40:00|8134.1|8129.1|8124.6|8119.6|8134.1|8129.1|8124.6|8119.6|57
1606308300000|2020-11-25 12:45:00|8125.1|8120.1|8120.1|8115.1|8131.6|8126.6|8120.1|8115.1|37
1606308600000|2020-11-25 12:50:00|8120.6|8115.6|8120.1|8115.1|8124.1|8119.1|8117.6|8112.6|41
1606308900000|2020-11-25 12:55:00|8120.6|8115.6|8124.1|8119.1|8125.1|8120.1|8117.6|8112.6|43
1606309200000|2020-11-25 13:00:00|8123.6|8118.6|8134.1|8129.1|8134.1|8129.1|8123.6|8118.6|53
1606309500000|2020-11-25 13:05:00|8134.6|8129.6|8139.1|8134.1|8140.6|8135.6|8132.1|8127.1|83
1606309800000|2020-11-25 13:10:00|8138.6|8133.6|8134.6|8129.6|8141.1|8136.1|8134.6|8129.6|62
1606310100000|2020-11-25 13:15:00|8134.1|8129.1|8130.6|8125.6|8140.1|8135.1|8130.1|8125.1|58
1606310400000|2020-11-25 13:20:00|8131.1|8126.1|8136.6|8131.6|8140.6|8135.6|8131.1|8126.1|161
1606310700000|2020-11-25 13:25:00|8137.1|8132.1|8130.1|8125.1|8137.1|8132.1|8130.1|8125.1|29
1606311000000|2020-11-25 13:30:00|8129.6|8124.6|8134.1|8129.1|8139.1|8134.1|8127.1|8122.1|63
1606311300000|2020-11-25 13:35:00|8135.1|8130.1|8139.6|8134.6|8142.6|8137.6|8132.6|8127.6|139
1606311600000|2020-11-25 13:40:00|8139.1|8134.1|8139.6|8134.6|8140.6|8135.6|8135.1|8130.1|32
1606311900000|2020-11-25 13:45:00|8140.1|8135.1|8137.1|8132.1|8140.1|8135.1|8135.1|8130.1|33
1606312200000|2020-11-25 13:50:00|8137.6|8132.6|8141.1|8136.1|8143.6|8138.6|8137.1|8132.1|64
1606312500000|2020-11-25 13:55:00|8140.1|8135.1|8139.6|8134.6|8144.1|8139.1|8137.1|8132.1|29
1606312800000|2020-11-25 14:00:00|8140.1|8135.1|8131.1|8126.1|8140.6|8135.6|8129.1|8124.1|84
1606313100000|2020-11-25 14:05:00|8131.6|8126.6|8137.1|8132.1|8137.1|8132.1|8130.6|8125.6|34
1606313400000|2020-11-25 14:10:00|8136.6|8131.6|8137.1|8132.1|8140.6|8135.6|8133.6|8128.6|43
1606313700000|2020-11-25 14:15:00|8136.6|8131.6|8138.1|8133.1|8138.6|8133.6|8135.1|8130.1|34
1606314000000|2020-11-25 14:20:00|8137.6|8132.6|8147.1|8142.1|8148.6|8143.6|8137.1|8132.1|48
1606314300000|2020-11-25 14:25:00|8146.6|8141.6|8144.1|8139.1|8147.1|8142.1|8141.1|8136.1|60
1606314600000|2020-11-25 14:30:00|8143.6|8138.6|8140.1|8135.1|8143.6|8138.6|8132.1|8127.1|94
1606314900000|2020-11-25 14:35:00|8139.6|8134.6|8127.1|8122.1|8144.1|8139.1|8127.1|8122.1|75
1606315200000|2020-11-25 14:40:00|8127.6|8122.6|8149.6|8144.6|8149.6|8144.6|8124.1|8119.1|92
1606315500000|2020-11-25 14:45:00|8150.1|8145.1|8144.6|8139.6|8155.6|8150.6|8144.6|8139.6|144
1606315800000|2020-11-25 14:50:00|8144.1|8139.1|8141.6|8136.6|8146.6|8141.6|8138.6|8133.6|79
1606316100000|2020-11-25 14:55:00|8141.1|8136.1|8143.6|8138.6|8144.1|8139.1|8134.1|8129.1|104
1606316400000|2020-11-25 15:00:00|8144.6|8139.6|8140.1|8135.1|8148.6|8143.6|8139.1|8134.1|92
1606316700000|2020-11-25 15:05:00|8139.6|8134.6|8146.1|8141.1|8148.6|8143.6|8135.6|8130.6|83
1606317000000|2020-11-25 15:10:00|8146.6|8141.6|8153.6|8148.6|8155.6|8150.6|8146.6|8141.6|60
1606317300000|2020-11-25 15:15:00|8154.1|8149.1|8158.6|8153.6|8159.6|8154.6|8152.6|8147.6|61
1606317600000|2020-11-25 15:20:00|8159.1|8154.1|8162.6|8157.6|8166.1|8161.1|8158.6|8153.6|121
1606317900000|2020-11-25 15:25:00|8162.1|8157.1|8160.6|8155.6|8162.6|8157.6|8157.6|8152.6|78
1606318200000|2020-11-25 15:30:00|8159.6|8154.6|8163.6|8158.6|8163.6|8158.6|8158.1|8153.1|69
1606318500000|2020-11-25 15:35:00|8163.1|8158.1|8163.6|8158.6|8164.6|8159.6|8160.1|8155.1|63
1606318800000|2020-11-25 15:40:00|8163.1|8158.1|8161.6|8156.6|8167.6|8162.6|8160.1|8155.1|98
1606319100000|2020-11-25 15:45:00|8161.1|8156.1|8169.6|8164.6|8171.6|8166.6|8160.1|8155.1|80
1606319400000|2020-11-25 15:50:00|8170.1|8165.1|8172.1|8167.1|8174.6|8169.6|8168.6|8163.6|53
1606319700000|2020-11-25 15:55:00|8172.6|8167.6|8165.6|8160.6|8172.6|8167.6|8162.6|8157.6|154
1606320000000|2020-11-25 16:00:00|8166.1|8161.1|8170.6|8165.6|8172.6|8167.6|8166.1|8161.1|96
1606320300000|2020-11-25 16:05:00|8169.6|8164.6|8177.1|8172.1|8178.6|8173.6|8168.6|8163.6|173
1606320600000|2020-11-25 16:10:00|8176.6|8171.6|8174.6|8169.6|8177.6|8172.6|8169.1|8164.1|84
1606320900000|2020-11-25 16:15:00|8175.1|8170.1|8170.6|8165.6|8175.1|8170.1|8170.1|8165.1|254
1606321200000|2020-11-25 16:20:00|8172.1|8167.1|8176.6|8171.6|8177.1|8172.1|8168.1|8163.1|223
1606321500000|2020-11-25 16:25:00|8175.6|8170.6|8174.1|8169.1|8177.1|8172.1|8170.1|8165.1|397
1606321800000|2020-11-25 16:30:00|8174.6|8167.6|8171.6|8163.6|8184.6|8178.6|8171.6|8163.6|461
1606322100000|2020-11-25 16:35:00|8170.6|8164.6|8168.6|8160.6|8172.6|8165.6|8164.6|8157.6|211
1606322400000|2020-11-25 16:40:00|8169.6|8161.6|8163.6|8156.6|8170.6|8163.6|8163.6|8156.6|35
1606322700000|2020-11-25 16:45:00|8162.6|8158.6|8169.6|8162.6|8169.6|8163.6|8162.6|8157.6|21
1606323000000|2020-11-25 16:50:00|8170.6|8163.6|8172.6|8164.6|8172.6|8165.6|8170.6|8163.6|26
1606323300000|2020-11-25 16:55:00|8171.6|8163.6|8171.6|8163.6|8171.6|8165.6|8170.6|8163.6|14
1606323600000|2020-11-25 17:00:00|8170.6|8162.6|8175.6|8167.6|8175.6|8167.6|8169.6|8162.6|21
1606323900000|2020-11-25 17:05:00|8174.6|8168.6|8173.6|8166.6|8175.6|8168.6|8172.6|8164.6|12
1606324200000|2020-11-25 17:10:00|8172.6|8167.6|8174.6|8167.6|8175.6|8168.6|8172.6|8166.6|13
1606324500000|2020-11-25 17:15:00|8173.6|8166.6|8170.6|8163.6|8173.6|8166.6|8170.6|8163.6|2
1606324800000|2020-11-25 17:20:00|8168.6|8162.6|8169.6|8161.6|8170.6|8163.6|8167.6|8160.6|12
1606325100000|2020-11-25 17:25:00|8168.6|8162.6|8168.6|8160.6|8170.6|8163.6|8168.6|8160.6|4
1606325400000|2020-11-25 17:30:00|8167.6|8161.6|8166.6|8159.6|8171.6|8164.6|8166.6|8159.6|23
1606325700000|2020-11-25 17:35:00|8164.6|8158.6|8164.6|8157.6|8165.6|8158.6|8158.6|8152.6|112
1606326000000|2020-11-25 17:40:00|8162.6|8156.6|8170.6|8163.6|8170.6|8163.6|8162.6|8156.6|31
1606326300000|2020-11-25 17:45:00|8171.6|8164.6|8169.6|8161.6|8171.6|8164.6|8167.6|8160.6|11
1606326600000|2020-11-25 17:50:00|8168.6|8160.6|8169.6|8162.6|8170.6|8163.6|8167.6|8159.6|2
1606326900000|2020-11-25 17:55:00|8171.6|8163.6|8177.6|8170.6|8179.6|8170.6|8171.6|8163.6|25
1606327200000|2020-11-25 18:00:00|8176.6|8171.6|8176.6|8168.6|8179.6|8171.6|8176.6|8168.6|13
1606327500000|2020-11-25 18:05:00|8177.6|8169.6|8178.6|8171.6|8181.6|8174.6|8176.6|8169.6|39
1606327800000|2020-11-25 18:10:00|8177.6|8170.6|8177.6|8169.6|8179.6|8172.6|8176.6|8168.6|23
1606328100000|2020-11-25 18:15:00|8176.6|8170.6|8178.6|8170.6|8179.6|8171.6|8175.6|8168.6|3
1606328400000|2020-11-25 18:20:00|8179.6|8171.6|8178.6|8170.6|8179.6|8171.6|8176.6|8170.6|1
1606328700000|2020-11-25 18:25:00|8177.6|8171.6|8177.6|8170.6|8179.6|8172.6|8177.6|8170.6|3
1606329000000|2020-11-25 18:30:00|8176.6|8169.6|8182.6|8175.6|8182.6|8175.6|8175.6|8168.6|11
1606329300000|2020-11-25 18:35:00|8183.6|8176.6|8181.6|8173.6|8183.6|8177.6|8180.6|8173.6|11
1606329600000|2020-11-25 18:40:00|8180.6|8174.6|8180.6|8173.6|8182.6|8175.6|8179.6|8173.6|1
1606329900000|2020-11-25 18:45:00|8179.6|8172.6|8180.6|8172.6|8182.6|8175.6|8178.6|8171.6|27
1606330200000|2020-11-25 18:50:00|8179.6|8171.6|8181.6|8174.6|8181.6|8175.6|8178.6|8171.6|9
1606330500000|2020-11-25 18:55:00|8180.6|8175.6|8186.4|8174.4|8187.6|8180.6|8180.6|8174.4|38
1606330800000|2020-11-25 19:00:00|8186.3|8174.3|8183.9|8171.9|8186.4|8174.4|8179.5|8167.5|0
1606331100000|2020-11-25 19:05:00|8183.7|8171.7|8183.2|8171.2|8186.1|8174.1|8180.9|8168.9|0
1606331400000|2020-11-25 19:10:00|8183.3|8171.3|8175.4|8163.4|8183.3|8171.3|8175.3|8163.3|0
1606331700000|2020-11-25 19:15:00|8176.4|8164.4|8175.2|8163.2|8181.3|8169.3|8174.1|8162.1|0
1606332000000|2020-11-25 19:20:00|8175.3|8163.3|8177.6|8165.6|8177.6|8165.6|8175|8163|0
1606332300000|2020-11-25 19:25:00|8177.5|8165.5|8179.8|8167.8|8182.1|8170.1|8177.4|8165.4|0
1606332600000|2020-11-25 19:30:00|8179.9|8167.9|8175.7|8163.7|8182.3|8170.3|8175.7|8163.7|14
1606332900000|2020-11-25 19:35:00|8175.6|8163.6|8174.3|8162.3|8177.7|8165.7|8173.2|8161.2|0
1606333200000|2020-11-25 19:40:00|8174.4|8162.4|8172.1|8160.1|8177.9|8165.9|8170.6|8158.6|0
1606333500000|2020-11-25 19:45:00|8172|8160|8174.5|8162.5|8176.7|8164.7|8172|8160|0
1606333800000|2020-11-25 19:50:00|8174.4|8162.4|8176.7|8164.7|8176.8|8164.8|8174.3|8162.3|0
1606334100000|2020-11-25 19:55:00|8178.7|8166.7|8179.5|8167.5|8181.8|8169.8|8177.1|8165.1|0
1606334400000|2020-11-25 20:00:00|8179.4|8167.4|8179.6|8167.6|8181.9|8169.9|8177.3|8165.3|0
1606334700000|2020-11-25 20:05:00|8179.7|8167.7|8181.5|8169.5|8182.6|8170.6|8177.3|8165.3|0
1606335000000|2020-11-25 20:10:00|8182.5|8170.5|8185.6|8173.6|8185.7|8173.7|8180.4|8168.4|0
1606335300000|2020-11-25 20:15:00|8185.5|8173.5|8183|8171|8185.7|8173.7|8180.8|8168.8|0
1606335600000|2020-11-25 20:20:00|8183.1|8171.1|8181|8169|8183.1|8171.1|8178.6|8166.6|0
1606335900000|2020-11-25 20:25:00|8181.1|8169.1|8183.3|8171.3|8185.8|8173.8|8180.9|8168.9|0
1606336200000|2020-11-25 20:30:00|8183.2|8171.2|8185.7|8173.7|8187.8|8175.8|8181.2|8169.2|0
1606336500000|2020-11-25 20:35:00|8185.8|8173.8|8174|8162|8185.8|8173.8|8174|8162|0
1606336800000|2020-11-25 20:40:00|8176|8164|8180.7|8168.7|8182.8|8170.8|8174|8162|0
1606337100000|2020-11-25 20:45:00|8180.8|8168.8|8177.8|8165.8|8182.6|8170.6|8175.6|8163.6|0
1606337400000|2020-11-25 20:50:00|8177.4|8165.4|8177.2|8165.2|8177.7|8165.7|8172.7|8160.7|0
1606337700000|2020-11-25 20:55:00|8177.3|8165.3|8171.3|8159.3|8177.4|8165.4|8168.9|8156.9|0
1606338000000|2020-11-25 21:00:00|8171.4|8159.4|8166.5|8154.5|8171.4|8159.4|8162.8|8150.8|0
1606338300000|2020-11-25 21:05:00|8166.1|8154.1|8167.7|8155.7|8168.1|8156.1|8164.7|8152.7|0
1606338600000|2020-11-25 21:10:00|8167.8|8155.8|8171.4|8159.4|8174.2|8162.2|8167.8|8155.8|0
1606338900000|2020-11-25 21:15:00|8171.3|8159.3|8171.1|8159.1|8171.8|8159.8|8170.9|8158.9|0
1606339200000|2020-11-25 21:20:00|8170.9|8158.9|8170.5|8158.5|8170.9|8158.9|8169.2|8157.2|0
1606339500000|2020-11-25 21:25:00|8170.1|8158.1|8169.7|8157.7|8170.7|8158.7|8169.7|8157.7|0
1606339800000|2020-11-25 21:30:00|8169.9|8157.9|8171.4|8159.4|8172.8|8160.8|8168.4|8156.4|0
1606340100000|2020-11-25 21:35:00|8171.9|8159.9|8170.9|8158.9|8173.5|8161.5|8170.5|8158.5|0
1606340400000|2020-11-25 21:40:00|8170.5|8158.5|8169.3|8157.3|8170.9|8158.9|8168.8|8156.8|0
1606340700000|2020-11-25 21:45:00|8169.4|8157.4|8170.9|8158.9|8171.4|8159.4|8168.4|8156.4|0
1606341000000|2020-11-25 21:50:00|8171|8159|8173.5|8161.5|8173.9|8161.9|8170.9|8158.9|0
1606341300000|2020-11-25 21:55:00|8173.4|8161.4|8172.3|8160.3|8174.4|8162.4|8170.9|8158.9|0
1606341600000|2020-11-25 22:00:00|8172.1|8160.1|8173.1|8161.1|8173.3|8161.3|8171.2|8159.2|0
1606341900000|2020-11-25 22:05:00|8173.3|8161.3|8172.9|8160.9|8173.3|8161.3|8172.7|8160.7|0
1606342200000|2020-11-25 22:10:00|8173.1|8161.1|8172.9|8160.9|8173.1|8161.1|8172.9|8160.9|0
1606342500000|2020-11-25 22:15:00|8172.7|8160.7|8173.1|8161.1|8173.1|8161.1|8172.7|8160.7|0
1606342800000|2020-11-25 22:20:00|8172.9|8160.9|8173.1|8161.1|8173.1|8161.1|8172.7|8160.7|0
1606343100000|2020-11-25 22:25:00|8172.7|8160.7|8174|8162|8174|8162|8172.7|8160.7|0
1606343400000|2020-11-25 22:30:00|8174.2|8162.2|8173.1|8161.1|8174.2|8162.2|8173.1|8161.1|0
1606343700000|2020-11-25 22:35:00|8173.3|8161.3|8173.5|8161.5|8173.5|8161.5|8172.7|8160.7|0
1606344000000|2020-11-25 22:40:00|8173.7|8161.7|8173.5|8161.5|8173.7|8161.7|8173.5|8161.5|0
1606344300000|2020-11-25 22:45:00|8173.7|8161.7|8174|8162|8174|8162|8173.5|8161.5|0
1606344600000|2020-11-25 22:50:00|8173.7|8161.7|8173.7|8161.7|8173.7|8161.7|8173.7|8161.7|0
1606344900000|2020-11-25 22:55:00|8173.5|8161.5|8173.7|8161.7|8173.7|8161.7|8173.3|8161.3|0
1606345200000|2020-11-25 23:00:00|8174.1|8162.1|8172.8|8160.8|8179.5|8167.5|8172.6|8160.6|0
1606345500000|2020-11-25 23:05:00|8173.2|8161.2|8173.7|8161.7|8174.6|8162.6|8172.6|8160.6|0
1606345800000|2020-11-25 23:10:00|8173.9|8161.9|8176.9|8164.9|8177.6|8165.6|8173.9|8161.9|0
1606346100000|2020-11-25 23:15:00|8176.7|8164.7|8175.3|8163.3|8177.2|8165.2|8173.9|8161.9|0
1606346400000|2020-11-25 23:20:00|8175.4|8163.4|8177.6|8165.6|8177.6|8165.6|8174.6|8162.6|0
1606346700000|2020-11-25 23:25:00|8177.2|8165.2|8177.2|8165.2|8177.6|8165.6|8176.7|8164.7|0
1606347000000|2020-11-25 23:30:00|8177.3|8165.3|8175.1|8163.1|8178.6|8166.6|8174.6|8162.6|0
1606347300000|2020-11-25 23:35:00|8175.6|8163.6|8178.6|8166.6|8178.6|8166.6|8175.6|8163.6|0
1606347600000|2020-11-25 23:40:00|8178.5|8166.5|8178.7|8166.7|8179|8167|8177.8|8165.8|0
1606347900000|2020-11-25 23:45:00|8178.5|8166.5|8176.6|8164.6|8178.7|8166.7|8175.7|8163.7|0
1606348200000|2020-11-25 23:50:00|8176.8|8164.8|8177.8|8165.8|8178.7|8166.7|8176.4|8164.4|0
1606348500000|2020-11-25 23:55:00|8177.7|8165.7|8178.2|8166.2|8178.2|8166.2|8176.4|8164.4|0
1606348800000|2020-11-26 00:00:00|8177.8|8165.8|8176.4|8164.4|8178.2|8166.2|8175.9|8163.9|0
1606349100000|2020-11-26 00:05:00|8176.6|8164.6|8173.6|8161.6|8177.3|8165.3|8172.2|8160.2|0
1606349400000|2020-11-26 00:10:00|8173.4|8161.4|8170.1|8158.1|8173.8|8161.8|8169.4|8157.4|0
1606349700000|2020-11-26 00:15:00|8169.7|8157.7|8167.2|8155.2|8171.6|8159.6|8165.9|8153.9|0
1606350000000|2020-11-26 00:20:00|8167.3|8155.3|8175.2|8163.2|8176.3|8164.3|8167.3|8155.3|0
1606350300000|2020-11-26 00:25:00|8175.1|8163.1|8177.3|8165.3|8178.6|8166.6|8174.1|8162.1|0
1606350600000|2020-11-26 00:30:00|8176.9|8164.9|8177.3|8165.3|8178.4|8166.4|8173.9|8161.9|0
1606350900000|2020-11-26 00:35:00|8177.7|8165.7|8180.6|8168.6|8183|8171|8177.7|8165.7|0
1606351200000|2020-11-26 00:40:00|8180.7|8168.7|8185.2|8173.2|8185.2|8173.2|8180.6|8168.6|0
1606351500000|2020-11-26 00:45:00|8185.3|8173.3|8180.7|8168.7|8185.3|8173.3|8180.7|8168.7|0
1606351800000|2020-11-26 00:50:00|8181.1|8169.1|8178.4|8166.4|8181.8|8169.8|8178.4|8166.4|0
1606352100000|2020-11-26 00:55:00|8178.9|8166.9|8177.3|8165.3|8179.6|8167.6|8176.2|8164.2|0
1606352400000|2020-11-26 01:00:00|8176.9|8164.9|8178.5|8166.5|8180.7|8168.7|8176.1|8164.1|0
1606352700000|2020-11-26 01:05:00|8178.6|8166.6|8176.2|8164.2|8178.6|8166.6|8176.2|8164.2|0
1606353000000|2020-11-26 01:10:00|8176.3|8164.3|8176.4|8164.4|8178.6|8166.6|8176.2|8164.2|0
1606353300000|2020-11-26 01:15:00|8177.2|8165.2|8176.4|8164.4|8178.6|8166.6|8174.1|8162.1|0
1606353600000|2020-11-26 01:20:00|8176.3|8164.3|8176.3|8164.3|8176.4|8164.4|8174.1|8162.1|0
1606353900000|2020-11-26 01:25:00|8176.4|8164.4|8178.6|8166.6|8178.6|8166.6|8176.4|8164.4|0
1606354200000|2020-11-26 01:30:00|8178.7|8166.7|8180.8|8168.8|8183.1|8171.1|8176.3|8164.3|0
1606354500000|2020-11-26 01:35:00|8181.9|8169.9|8184.1|8172.1|8185.3|8173.3|8180.8|8168.8|0
1606354800000|2020-11-26 01:40:00|8184.6|8172.6|8186.5|8174.5|8187.7|8175.7|8183|8171|0
1606355100000|2020-11-26 01:45:00|8186.9|8174.9|8185.5|8173.5|8187.8|8175.8|8183.3|8171.3|0
1606355400000|2020-11-26 01:50:00|8185.4|8173.4|8183.2|8171.2|8186.5|8174.5|8183.1|8171.1|0
1606355700000|2020-11-26 01:55:00|8183.1|8171.1|8183.2|8171.2|8183.2|8171.2|8178.7|8166.7|0
1606356000000|2020-11-26 02:00:00|8183.1|8171.1|8187.6|8175.6|8187.6|8175.6|8183.1|8171.1|0
1606356300000|2020-11-26 02:05:00|8187.5|8175.5|8189.8|8177.8|8192.1|8180.1|8185.3|8173.3|0
1606356600000|2020-11-26 02:10:00|8189.4|8177.4|8187.4|8175.4|8189.6|8177.6|8185.3|8173.3|0
1606356900000|2020-11-26 02:15:00|8188.3|8176.3|8189.6|8177.6|8189.7|8177.7|8188.3|8176.3|0
1606357200000|2020-11-26 02:20:00|8189.7|8177.7|8187.4|8175.4|8191.9|8179.9|8187.4|8175.4|0
1606357500000|2020-11-26 02:25:00|8187.5|8175.5|8189.7|8177.7|8189.7|8177.7|8187.4|8175.4|0
1606357800000|2020-11-26 02:30:00|8188.6|8176.6|8190.9|8178.9|8192|8180|8187.5|8175.5|0
1606358100000|2020-11-26 02:35:00|8191.3|8179.3|8189.8|8177.8|8192.1|8180.1|8189.8|8177.8|0
1606358400000|2020-11-26 02:40:00|8189.9|8177.9|8189.8|8177.8|8189.9|8177.9|8189.8|8177.8|0
1606358700000|2020-11-26 02:45:00|8189.9|8177.9|8189.9|8177.9|8189.9|8177.9|8187.6|8175.6|0
1606359000000|2020-11-26 02:50:00|8189.8|8177.8|8185.3|8173.3|8189.9|8177.9|8185.3|8173.3|0
1606359300000|2020-11-26 02:55:00|8185.4|8173.4|8185.4|8173.4|8187.6|8175.6|8185.4|8173.4|0
1606359600000|2020-11-26 03:00:00|8186.5|8174.5|8183.1|8171.1|8186.5|8174.5|8183.1|8171.1|0
1606359900000|2020-11-26 03:05:00|8183.5|8171.5|8185.4|8173.4|8187.6|8175.6|8183.1|8171.1|0
1606360200000|2020-11-26 03:10:00|8185.3|8173.3|8185.3|8173.3|8185.4|8173.4|8183|8171|0
1606360500000|2020-11-26 03:15:00|8184.9|8172.9|8185.2|8173.2|8185.3|8173.3|8183|8171|0
1606360800000|2020-11-26 03:20:00|8185.3|8173.3|8182.9|8170.9|8185.3|8173.3|8182.8|8170.8|0
1606361100000|2020-11-26 03:25:00|8184|8172|8184|8172|8185.1|8173.1|8182.9|8170.9|0
1606361400000|2020-11-26 03:30:00|8183.6|8171.6|8185.2|8173.2|8187.4|8175.4|8182.9|8170.9|0
1606361700000|2020-11-26 03:35:00|8185.6|8173.6|8185.3|8173.3|8187.5|8175.5|8185.2|8173.2|0
1606362000000|2020-11-26 03:40:00|8187.5|8175.5|8185.2|8173.2|8187.5|8175.5|8185.2|8173.2|0
1606362300000|2020-11-26 03:45:00|8185.1|8173.1|8180.4|8168.4|8185.1|8173.1|8178|8166|0
1606362600000|2020-11-26 03:50:00|8180.8|8168.8|8175.7|8163.7|8182.6|8170.6|8175.7|8163.7|0
1606362900000|2020-11-26 03:55:00|8175.8|8163.8|8179.2|8167.2|8180.3|8168.3|8175.7|8163.7|0
1606363200000|2020-11-26 04:00:00|8179.6|8167.6|8180.3|8168.3|8182.6|8170.6|8178|8166|0
1606363500000|2020-11-26 04:05:00|8181.1|8169.1|8180.3|8168.3|8182.6|8170.6|8180.3|8168.3|0
1606363800000|2020-11-26 04:10:00|8180.2|8168.2|8180.3|8168.3|8180.3|8168.3|8178|8166|0
1606364100000|2020-11-26 04:15:00|8181.1|8169.1|8180.2|8168.2|8182.5|8170.5|8177.9|8165.9|0
1606364400000|2020-11-26 04:20:00|8179.3|8167.3|8180.2|8168.2|8180.3|8168.3|8178|8166|0
1606364700000|2020-11-26 04:25:00|8178|8166|8178|8166|8180.2|8168.2|8178|8166|0
1606365000000|2020-11-26 04:30:00|8177.2|8165.2|8175.8|8163.8|8177.2|8165.2|8173.5|8161.5|0
1606365300000|2020-11-26 04:35:00|8175|8163|8173.6|8161.6|8175.8|8163.8|8171.4|8159.4|0
1606365600000|2020-11-26 04:40:00|8174|8162|8173.6|8161.6|8175.8|8163.8|8171.4|8159.4|0
1606365900000|2020-11-26 04:45:00|8174|8162|8175.9|8163.9|8177|8165|8173.6|8161.6|0
1606366200000|2020-11-26 04:50:00|8176.7|8164.7|8175.9|8163.9|8178.1|8166.1|8175.9|8163.9|0
1606366500000|2020-11-26 04:55:00|8176.3|8164.3|8175.9|8163.9|8178.1|8166.1|8175.9|8163.9|0
1606366800000|2020-11-26 05:00:00|8175.8|8163.8|8180.4|8168.4|8180.4|8168.4|8175.8|8163.8|0
1606367100000|2020-11-26 05:05:00|8179.6|8167.6|8182.7|8170.7|8182.8|8170.8|8178.2|8166.2|0
1606367400000|2020-11-26 05:10:00|8182.3|8170.3|8182.7|8170.7|8182.7|8170.7|8180.5|8168.5|0
1606367700000|2020-11-26 05:15:00|8183.1|8171.1|8185.1|8173.1|8185.1|8173.1|8182.8|8170.8|0
1606368000000|2020-11-26 05:20:00|8185.9|8173.9|8187.4|8175.4|8189.6|8177.6|8185|8173|0
1606368300000|2020-11-26 05:25:00|8187.3|8175.3|8184|8172|8187.4|8175.4|8182.8|8170.8|0
1606368600000|2020-11-26 05:30:00|8184.4|8172.4|8192.3|8180.3|8194.6|8182.6|8182.9|8170.9|0
1606368900000|2020-11-26 05:35:00|8193.1|8181.1|8198.1|8186.1|8198.1|8186.1|8193.1|8181.1|0
1606369200000|2020-11-26 05:40:00|8197.7|8185.7|8196.1|8184.1|8198.3|8186.3|8195.9|8183.9|0
1606369500000|2020-11-26 05:45:00|8196.5|8184.5|8197.2|8185.2|8198.3|8186.3|8195|8183|0
1606369800000|2020-11-26 05:50:00|8196.4|8184.4|8197|8185|8197.3|8185.3|8195|8183|0
1606370100000|2020-11-26 05:55:00|8196.9|8184.9|8199.2|8187.2|8199.2|8187.2|8196.8|8184.8|0
1606370400000|2020-11-26 06:00:00|8199.1|8187.1|8196.5|8184.5|8199.9|8187.9|8195.4|8183.4|0
1606370700000|2020-11-26 06:05:00|8196.9|8184.9|8197.7|8185.7|8198.9|8186.9|8195.5|8183.5|0
1606371000000|2020-11-26 06:10:00|8197.3|8185.3|8198.4|8186.4|8200.7|8188.7|8195.5|8183.5|0
1606371300000|2020-11-26 06:15:00|8198.3|8186.3|8198.3|8186.3|8198.4|8186.4|8198.3|8186.3|0
1606371600000|2020-11-26 06:20:00|8197.9|8185.9|8198.4|8186.4|8198.4|8186.4|8196.1|8184.1|0
1606371900000|2020-11-26 06:25:00|8197.3|8185.3|8198.4|8186.4|8198.6|8186.6|8196.1|8184.1|0
1606372200000|2020-11-26 06:30:00|8198|8186|8198.4|8186.4|8198.5|8186.5|8196.2|8184.2|0
1606372500000|2020-11-26 06:35:00|8198.5|8186.5|8198.5|8186.5|8198.5|8186.5|8198.4|8186.4|0
1606372800000|2020-11-26 06:40:00|8198|8186|8195.9|8183.9|8198|8186|8195.9|8183.9|0
1606373100000|2020-11-26 06:45:00|8195.8|8183.8|8198.2|8186.2|8198.2|8186.2|8195.8|8183.8|0
1606373400000|2020-11-26 06:50:00|8198.6|8186.6|8198.2|8186.2|8199.3|8187.3|8198.2|8186.2|0
1606373700000|2020-11-26 06:55:00|8198.6|8186.6|8203.7|8191.7|8204.9|8192.9|8198.2|8186.2|0
1606374000000|2020-11-26 07:00:00|8203.1|8191.1|8178.6|8173.6|8203.1|8191.1|8175.1|8170.1|30
1606374300000|2020-11-26 07:05:00|8179.1|8174.1|8190.1|8185.1|8190.1|8185.1|8179.1|8174.1|9
1606374600000|2020-11-26 07:10:00|8190.6|8185.6|8187.6|8182.6|8191.1|8186.1|8184.6|8179.6|7
1606374900000|2020-11-26 07:15:00|8188.1|8183.1|8194.1|8189.1|8194.6|8189.6|8188.1|8183.1|5
1606375200000|2020-11-26 07:20:00|8193.6|8188.6|8195.1|8190.1|8197.1|8192.1|8193.6|8188.6|9
1606375500000|2020-11-26 07:25:00|8195.6|8190.6|8197.1|8192.1|8198.6|8193.6|8195.6|8190.6|8
1606375800000|2020-11-26 07:30:00|8198.1|8193.1|8202.6|8197.6|8202.6|8197.6|8195.6|8190.6|32
1606376100000|2020-11-26 07:35:00|8204.6|8199.6|8202.6|8197.6|8206.1|8201.1|8202.6|8197.6|15
1606376400000|2020-11-26 07:40:00|8203.1|8198.1|8204.1|8199.1|8205.1|8200.1|8203.1|8198.1|10
1606376700000|2020-11-26 07:45:00|8204.6|8199.6|8197.6|8192.6|8204.6|8199.6|8197.6|8192.6|7
1606377000000|2020-11-26 07:50:00|8196.6|8191.6|8192.6|8187.6|8196.6|8191.6|8191.6|8186.6|14
1606377300000|2020-11-26 07:55:00|8193.6|8188.6|8192.1|8187.1|8198.6|8193.6|8191.1|8186.1|39
1606377600000|2020-11-26 08:00:00|8191.1|8186.1|8133.1|8128.1|8192.1|8187.1|8132.6|8127.6|772
1606377900000|2020-11-26 08:05:00|8131.6|8126.6|8116.1|8111.1|8131.6|8126.6|8112.6|8107.6|228
1606378200000|2020-11-26 08:10:00|8115.6|8110.6|8132.1|8127.1|8135.6|8130.6|8113.6|8108.6|139
1606378500000|2020-11-26 08:15:00|8131.6|8126.6|8114.1|8109.1|8131.6|8126.6|8113.6|8108.6|118
1606378800000|2020-11-26 08:20:00|8113.6|8108.6|8113.1|8108.1|8121.6|8116.6|8107.1|8102.1|84
1606379100000|2020-11-26 08:25:00|8112.1|8107.1|8133.1|8128.1|8133.1|8128.1|8109.1|8104.1|120
1606379400000|2020-11-26 08:30:00|8133.6|8128.6|8121.1|8116.1|8134.6|8129.6|8119.6|8114.6|69
1606379700000|2020-11-26 08:35:00|8120.6|8115.6|8126.6|8121.6|8129.6|8124.6|8120.6|8115.6|43
1606380000000|2020-11-26 08:40:00|8124.9|8119.9|8123.4|8118.4|8126.4|8121.4|8119.9|8114.9|37
1606380300000|2020-11-26 08:45:00|8122.9|8117.9|8111.4|8106.4|8122.9|8117.9|8110.9|8105.9|48
1606380600000|2020-11-26 08:50:00|8110.9|8105.9|8101.9|8096.9|8111.9|8106.9|8100.9|8095.9|51
1606380900000|2020-11-26 08:55:00|8101.4|8096.4|8096.4|8091.4|8102.9|8097.9|8094.9|8089.9|67
1606381200000|2020-11-26 09:00:00|8095.9|8090.9|8103.9|8098.9|8103.9|8098.9|8090.9|8085.9|52
1606381500000|2020-11-26 09:05:00|8104.4|8099.4|8114.9|8109.9|8114.9|8109.9|8103.9|8098.9|32
1606381800000|2020-11-26 09:10:00|8115.4|8110.4|8115.4|8110.4|8121.9|8116.9|8113.4|8108.4|35
1606382100000|2020-11-26 09:15:00|8115.9|8110.9|8120.9|8115.9|8122.9|8117.9|8113.9|8108.9|19
1606382400000|2020-11-26 09:20:00|8119.9|8114.9|8126.4|8121.4|8128.9|8123.9|8119.9|8114.9|40
1606382700000|2020-11-26 09:25:00|8124.9|8119.9|8117.9|8112.9|8124.9|8119.9|8116.9|8111.9|15
1606383000000|2020-11-26 09:30:00|8118.9|8113.9|8122.4|8117.4|8126.9|8121.9|8117.9|8112.9|19
1606383300000|2020-11-26 09:35:00|8121.9|8116.9|8121.4|8116.4|8123.9|8118.9|8116.9|8111.9|26
1606383600000|2020-11-26 09:40:00|8120.9|8115.9|8110.9|8105.9|8120.9|8115.9|8110.9|8105.9|28
1606383900000|2020-11-26 09:45:00|8110.4|8105.4|8121.4|8116.4|8122.9|8117.9|8109.9|8104.9|17
1606384200000|2020-11-26 09:50:00|8120.9|8115.9|8123.9|8118.9|8124.9|8119.9|8120.4|8115.4|42
1606384500000|2020-11-26 09:55:00|8123.4|8118.4|8112.9|8107.9|8123.9|8118.9|8112.9|8107.9|39
1606384800000|2020-11-26 10:00:00|8113.9|8108.9|8115.9|8110.9|8119.9|8114.9|8112.9|8107.9|85
1606385100000|2020-11-26 10:05:00|8115.4|8110.4|8112.9|8107.9|8117.9|8112.9|8111.9|8106.9|41
1606385400000|2020-11-26 10:10:00|8113.4|8108.4|8112.9|8107.9|8117.4|8112.4|8110.9|8105.9|32
1606385700000|2020-11-26 10:15:00|8112.4|8107.4|8108.9|8103.9|8115.9|8110.9|8108.9|8103.9|17
1606386000000|2020-11-26 10:20:00|8108.4|8103.4|8109.9|8104.9|8111.9|8106.9|8107.9|8102.9|24
1606386300000|2020-11-26 10:25:00|8109.4|8104.4|8106.9|8101.9|8110.9|8105.9|8102.9|8097.9|21
1606386600000|2020-11-26 10:30:00|8107.4|8102.4|8095.9|8090.9|8107.9|8102.9|8095.4|8090.4|66
1606386900000|2020-11-26 10:35:00|8096.9|8091.9|8098.4|8093.4|8100.9|8095.9|8094.4|8089.4|36
1606387200000|2020-11-26 10:40:00|8099.9|8094.9|8092.9|8087.9|8102.4|8097.4|8092.4|8087.4|35
1606387500000|2020-11-26 10:45:00|8092.4|8087.4|8094.9|8089.9|8096.9|8091.9|8090.4|8085.4|67
1606387800000|2020-11-26 10:50:00|8092.9|8087.9|8092.9|8087.9|8094.9|8089.9|8090.4|8085.4|35
1606388100000|2020-11-26 10:55:00|8092.4|8087.4|8089.9|8084.9|8095.9|8090.9|8089.4|8084.4|58
1606388400000|2020-11-26 11:00:00|8089.4|8084.4|8096.4|8091.4|8097.9|8092.9|8088.4|8083.4|28
1606388700000|2020-11-26 11:05:00|8096.9|8091.9|8099.9|8094.9|8100.9|8095.9|8094.9|8089.9|59
1606389000000|2020-11-26 11:10:00|8100.4|8095.4|8103.9|8098.9|8103.9|8098.9|8099.9|8094.9|25
1606389300000|2020-11-26 11:15:00|8103.4|8098.4|8103.4|8098.4|8107.4|8102.4|8101.9|8096.9|16
1606389600000|2020-11-26 11:20:00|8103.9|8098.9|8100.9|8095.9|8104.9|8099.9|8098.9|8093.9|5
1606389900000|2020-11-26 11:25:00|8100.4|8095.4|8097.9|8092.9|8102.4|8097.4|8097.9|8092.9|40
1606390200000|2020-11-26 11:30:00|8096.9|8091.9|8104.4|8099.4|8104.9|8099.9|8096.9|8091.9|52
1606390500000|2020-11-26 11:35:00|8103.9|8098.9|8105.9|8100.9|8108.9|8103.9|8102.4|8097.4|17
1606390800000|2020-11-26 11:40:00|8107.4|8102.4|8107.9|8102.9|8108.9|8103.9|8101.9|8096.9|18
1606391100000|2020-11-26 11:45:00|8108.4|8103.4|8113.4|8108.4|8113.4|8108.4|8107.9|8102.9|17
1606391400000|2020-11-26 11:50:00|8113.9|8108.9|8113.9|8108.9|8116.4|8111.4|8111.9|8106.9|19
1606391700000|2020-11-26 11:55:00|8113.4|8108.4|8107.9|8102.9|8114.9|8109.9|8104.9|8099.9|16
1606392000000|2020-11-26 12:00:00|8107.4|8102.4|8105.4|8100.4|8108.4|8103.4|8103.9|8098.9|18
1606392300000|2020-11-26 12:05:00|8105.9|8100.9|8108.9|8103.9|8108.9|8103.9|8105.4|8100.4|19
1606392600000|2020-11-26 12:10:00|8109.4|8104.4|8105.4|8100.4|8112.9|8107.9|8103.9|8098.9|23
1606392900000|2020-11-26 12:15:00|8104.9|8099.9|8100.9|8095.9|8107.9|8102.9|8100.9|8095.9|17
1606393200000|2020-11-26 12:20:00|8101.4|8096.4|8103.4|8098.4|8103.9|8098.9|8097.9|8092.9|23
1606393500000|2020-11-26 12:25:00|8103.9|8098.9|8106.9|8101.9|8108.9|8103.9|8103.9|8098.9|32
1606393800000|2020-11-26 12:30:00|8106.4|8101.4|8109.9|8104.9|8109.9|8104.9|8106.4|8101.4|28
1606394100000|2020-11-26 12:35:00|8109.4|8104.4|8108.9|8103.9|8109.4|8104.4|8105.9|8100.9|39
1606394400000|2020-11-26 12:40:00|8109.1|8104.1|8109.6|8104.6|8112.1|8107.1|8108.1|8103.1|39
1606394700000|2020-11-26 12:45:00|8110.1|8105.1|8107.6|8102.6|8111.6|8106.6|8104.6|8099.6|14
1606395000000|2020-11-26 12:50:00|8108.1|8103.1|8111.1|8106.1|8113.1|8108.1|8106.1|8101.1|15
1606395300000|2020-11-26 12:55:00|8111.6|8106.6|8111.1|8106.1|8113.1|8108.1|8110.1|8105.1|12
1606395600000|2020-11-26 13:00:00|8111.6|8106.6|8114.6|8109.6|8116.1|8111.1|8111.6|8106.6|22
1606395900000|2020-11-26 13:05:00|8114.1|8109.1|8113.6|8108.6|8115.1|8110.1|8109.1|8104.1|27
1606396200000|2020-11-26 13:10:00|8114.1|8109.1|8115.6|8110.6|8117.1|8112.1|8111.1|8106.1|30
1606396500000|2020-11-26 13:15:00|8116.1|8111.1|8116.1|8111.1|8117.6|8112.6|8112.6|8107.6|18
1606396800000|2020-11-26 13:20:00|8117.1|8112.1|8116.1|8111.1|8118.1|8113.1|8114.1|8109.1|24
1606397100000|2020-11-26 13:25:00|8116.6|8111.6|8119.1|8114.1|8123.1|8118.1|8115.1|8110.1|63
1606397400000|2020-11-26 13:30:00|8119.6|8114.6|8122.1|8117.1|8123.1|8118.1|8119.1|8114.1|20
1606397700000|2020-11-26 13:35:00|8122.6|8117.6|8121.1|8116.1|8124.1|8119.1|8121.1|8116.1|10
1606398000000|2020-11-26 13:40:00|8121.6|8116.6|8119.6|8114.6|8123.1|8118.1|8119.1|8114.1|9
1606398300000|2020-11-26 13:45:00|8120.1|8115.1|8123.1|8118.1|8125.1|8120.1|8120.1|8115.1|15
1606398600000|2020-11-26 13:50:00|8124.1|8119.1|8122.1|8117.1|8128.6|8123.6|8121.6|8116.6|21
1606398900000|2020-11-26 13:55:00|8121.6|8116.6|8115.1|8110.1|8123.1|8118.1|8109.1|8104.1|33
1606399200000|2020-11-26 14:00:00|8114.6|8109.6|8112.6|8107.6|8116.1|8111.1|8109.1|8104.1|38
1606399500000|2020-11-26 14:05:00|8112.1|8107.1|8115.1|8110.1|8116.1|8111.1|8112.1|8107.1|14
1606399800000|2020-11-26 14:10:00|8114.6|8109.6|8118.6|8113.6|8119.1|8114.1|8114.6|8109.6|11
1606400100000|2020-11-26 14:15:00|8119.1|8114.1|8119.1|8114.1|8122.1|8117.1|8117.6|8112.6|44
1606400400000|2020-11-26 14:20:00|8119.6|8114.6|8117.1|8112.1|8120.1|8115.1|8116.6|8111.6|18
1606400700000|2020-11-26 14:25:00|8119.1|8114.1|8119.1|8114.1|8120.1|8115.1|8116.1|8111.1|56
1606401000000|2020-11-26 14:30:00|8118.6|8113.6|8120.1|8115.1|8123.6|8118.6|8117.1|8112.1|36
1606401300000|2020-11-26 14:35:00|8119.6|8114.6|8117.1|8112.1|8121.1|8116.1|8116.6|8111.6|17
1606401600000|2020-11-26 14:40:00|8116.6|8111.6|8124.1|8119.1|8125.6|8120.6|8114.1|8109.1|73
1606401900000|2020-11-26 14:45:00|8125.1|8120.1|8125.1|8120.1|8125.1|8120.1|8119.6|8114.6|40
1606402200000|2020-11-26 14:50:00|8124.6|8119.6|8122.6|8117.6|8127.6|8122.6|8121.6|8116.6|51
1606402500000|2020-11-26 14:55:00|8123.1|8118.1|8118.1|8113.1|8126.1|8121.1|8118.1|8113.1|64
1606402800000|2020-11-26 15:00:00|8119.1|8114.1|8119.1|8114.1|8124.1|8119.1|8118.6|8113.6|32
1606403100000|2020-11-26 15:05:00|8118.6|8113.6|8119.1|8114.1|8121.6|8116.6|8117.6|8112.6|11
1606403400000|2020-11-26 15:10:00|8120.1|8115.1|8124.1|8119.1|8125.1|8120.1|8120.1|8115.1|5
1606403700000|2020-11-26 15:15:00|8124.6|8119.6|8120.1|8115.1|8124.6|8119.6|8119.6|8114.6|25
1606404000000|2020-11-26 15:20:00|8120.6|8115.6|8117.6|8112.6|8121.6|8116.6|8116.6|8111.6|27
1606404300000|2020-11-26 15:25:00|8118.1|8113.1|8122.1|8117.1|8125.1|8120.1|8117.1|8112.1|48
1606404600000|2020-11-26 15:30:00|8121.1|8116.1|8119.1|8114.1|8121.6|8116.6|8118.1|8113.1|31
1606404900000|2020-11-26 15:35:00|8120.6|8115.6|8124.1|8119.1|8124.1|8119.1|8120.6|8115.6|14
1606405200000|2020-11-26 15:40:00|8123.6|8118.6|8121.1|8116.1|8125.6|8120.6|8121.1|8116.1|26
1606405500000|2020-11-26 15:45:00|8119.6|8114.6|8123.1|8118.1|8124.6|8119.6|8119.1|8114.1|21
1606405800000|2020-11-26 15:50:00|8124.6|8119.6|8123.1|8118.1|8130.1|8125.1|8121.1|8116.1|117
1606406100000|2020-11-26 15:55:00|8123.6|8118.6|8121.1|8116.1|8130.1|8125.1|8120.1|8115.1|79
1606406400000|2020-11-26 16:00:00|8121.6|8116.6|8125.1|8120.1|8125.1|8120.1|8121.6|8116.6|40
1606406700000|2020-11-26 16:05:00|8126.1|8121.1|8122.6|8117.6|8127.1|8122.1|8122.1|8117.1|52
1606407000000|2020-11-26 16:10:00|8123.1|8118.1|8122.1|8117.1|8123.1|8118.1|8118.6|8113.6|29
1606407300000|2020-11-26 16:15:00|8122.6|8117.6|8127.1|8122.1|8130.1|8125.1|8119.1|8114.1|56
1606407600000|2020-11-26 16:20:00|8127.6|8122.6|8123.6|8118.6|8128.1|8123.1|8123.6|8118.6|40
1606407900000|2020-11-26 16:25:00|8124.1|8119.1|8120.1|8115.1|8126.1|8121.1|8119.1|8114.1|125
1606408200000|2020-11-26 16:30:00|8121.1|8114.1|8109.1|8102.1|8123.1|8116.1|8109.1|8101.1|284
1606408500000|2020-11-26 16:35:00|8108.1|8101.1|8106.1|8098.1|8109.1|8102.1|8098.1|8092.1|155
1606408800000|2020-11-26 16:40:00|8105.1|8100.1|8110.1|8102.1|8110.1|8103.1|8105.1|8097.1|153
1606409100000|2020-11-26 16:45:00|8109.1|8101.1|8108.1|8100.1|8111.1|8104.1|8106.1|8099.1|16
1606409400000|2020-11-26 16:50:00|8109.1|8101.1|8109.1|8101.1|8110.1|8103.1|8108.1|8100.1|10
1606409700000|2020-11-26 16:55:00|8110.1|8102.1|8109.1|8102.1|8110.1|8104.1|8108.1|8101.1|6
1606410000000|2020-11-26 17:00:00|8107.1|8101.1|8107.1|8099.1|8109.1|8102.1|8107.1|8099.1|7
1606410300000|2020-11-26 17:05:00|8106.1|8098.1|8100.1|8093.1|8106.1|8098.1|8099.1|8091.1|10
1606410600000|2020-11-26 17:10:00|8101.1|8094.1|8094.1|8086.1|8101.1|8094.1|8094.1|8086.1|11
1606410900000|2020-11-26 17:15:00|8095.1|8088.1|8095.1|8088.1|8096.1|8088.1|8091.1|8084.1|11
1606411200000|2020-11-26 17:20:00|8094.1|8085.1|8095.1|8087.1|8096.1|8088.1|8094.1|8085.1|10
1606411500000|2020-11-26 17:25:00|8094.1|8086.1|8091.1|8081.1|8097.1|8087.1|8088.1|8081.1|38
1606411800000|2020-11-26 17:30:00|8090.1|8082.1|8092.1|8084.1|8093.1|8084.1|8090.1|8082.1|7
1606412100000|2020-11-26 17:35:00|8094.1|8085.1|8089.1|8083.1|8094.1|8085.1|8089.1|8083.1|11
1606412400000|2020-11-26 17:40:00|8090.1|8082.1|8082.1|8071.1|8091.1|8083.1|8082.1|8071.1|33
1606412700000|2020-11-26 17:45:00|8083.1|8072.1|8083.1|8074.1|8087.1|8078.1|8083.1|8072.1|19
1606413000000|2020-11-26 17:50:00|8082.1|8075.1|8084.1|8076.1|8087.1|8077.1|8082.1|8073.1|13
1606413300000|2020-11-26 17:55:00|8082.1|8075.1|8086.1|8074.1|8087.1|8078.1|8082.1|8071.6|25
1606413600000|2020-11-26 18:00:00|8087.1|8075.1|8087.1|8075.1|8087.1|8075.1|8087.1|8075.1|3
1606413900000|2020-11-26 18:05:00|8087.6|8075.6|8085.1|8078.1|8087.6|8078.1|8085.1|8073.6|3
1606414200000|2020-11-26 18:10:00|8084.1|8073.1|8088.6|8076.6|8088.6|8077.1|8084.1|8073.1|1
1606414500000|2020-11-26 18:15:00|8088.1|8076.1|8086.1|8075.1|8088.1|8076.1|8083.1|8073.1|1
1606414800000|2020-11-26 18:20:00|8085.1|8074.1|8086.1|8074.1|8086.6|8074.6|8084.1|8074.1|1
1606415100000|2020-11-26 18:25:00|8087.1|8075.1|8083.1|8075.1|8087.1|8075.1|8083.1|8075.1|0
1606415400000|2020-11-26 18:30:00|8090.1|8078.1|8091.6|8079.6|8091.6|8079.6|8089.1|8077.1|17
1606415700000|2020-11-26 18:35:00|8092.1|8080.1|8092.1|8080.1|8092.1|8080.1|8092.1|8080.1|0
1606416000000|2020-11-26 18:40:00|8091.6|8079.6|8090.1|8079.1|8092.6|8080.6|8090.1|8079.1|0
1606416300000|2020-11-26 18:45:00|8086.1|8078.1|8086.6|8074.6|8087.6|8078.1|8077.1|8071.1|16
1606416600000|2020-11-26 18:50:00|8087.1|8075.1|8087.1|8075.1|8089.1|8077.1|8080.1|8072.1|4
1606416900000|2020-11-26 18:55:00|8087.6|8075.6|8084.1|8072.1|8087.6|8075.6|8080.6|8072.1|3
1606417200000|2020-11-26 19:00:00|8086.1|8074.1|8084.1|8072.1|8086.1|8074.1|8084.1|8072.1|0
1606417500000|2020-11-26 19:05:00|8084.4|8072.4|8083.4|8071.4|8085.4|8073.4|8083.4|8071.4|0
1606417800000|2020-11-26 19:10:00|8085.3|8073.3|8081.7|8069.7|8085.3|8073.3|8081.7|8069.7|0
1606418100000|2020-11-26 19:15:00|8079.8|8067.8|8079.5|8067.5|8079.8|8067.8|8079.5|8067.5|0
1606418700000|2020-11-26 19:25:00|8078.5|8066.5|8077.5|8065.5|8078.5|8066.5|8077.5|8065.5|0
1606419000000|2020-11-26 19:30:00|8078.5|8066.5|8079.5|8067.5|8079.5|8067.5|8078.5|8066.5|0
1606419900000|2020-11-26 19:45:00|8079.6|8067.6|8080.8|8068.8|8081.8|8069.8|8079.5|8067.5|0
1606420200000|2020-11-26 19:50:00|8081.8|8069.8|8081.8|8069.8|8083.7|8071.7|8081.8|8069.8|0
1606420800000|2020-11-26 20:00:00|8079.8|8067.8|8075.9|8063.9|8079.8|8067.8|8075.9|8063.9|0
1606421400000|2020-11-26 20:10:00|8073.9|8061.9|8072.7|8060.7|8074.7|8062.7|8071.8|8059.8|0
1606421700000|2020-11-26 20:15:00|8074.7|8062.7|8074.1|8062.1|8074.7|8062.7|8074.1|8062.1|0
1606422300000|2020-11-26 20:25:00|8074|8062|8077|8065|8077|8065|8074|8062|0
1606422600000|2020-11-26 20:30:00|8077.2|8065.2|8077.2|8065.2|8077.2|8065.2|8077.2|8065.2|0
1606423200000|2020-11-26 20:40:00|8078.2|8066.2|8079.2|8067.2|8079.2|8067.2|8077.2|8065.2|0
1606423500000|2020-11-26 20:45:00|8079.6|8067.6|8082.3|8070.3|8086.2|8074.2|8079.6|8067.6|0
1606423800000|2020-11-26 20:50:00|8084.2|8072.2|8084.6|8072.6|8085.6|8073.6|8083.7|8071.7|0
1606424100000|2020-11-26 20:55:00|8085.6|8073.6|8083.7|8071.7|8085.6|8073.6|8083.7|8071.7|0
1606424400000|2020-11-26 21:00:00|8084.1|8072.1|8084.1|8072.1|8084.1|8072.1|8084.1|8072.1|0
1606425000000|2020-11-26 21:10:00|8084|8072|8083.7|8071.7|8084|8072|8083.7|8071.7|0
1606425900000|2020-11-26 21:25:00|8083.5|8071.5|8083.5|8071.5|8083.5|8071.5|8083.5|8071.5|0
1606431300000|2020-11-26 22:55:00|8083.8|8071.8|8083.8|8071.8|8083.8|8071.8|8083.8|8071.8|0
1606431600000|2020-11-26 23:00:00|8084.4|8072.4|8091.2|8079.2|8091.8|8079.8|8084.4|8072.4|0
1606431900000|2020-11-26 23:05:00|8091.1|8079.1|8085.2|8073.2|8091.1|8079.1|8084.3|8072.3|0
1606432200000|2020-11-26 23:10:00|8085.4|8073.4|8087.9|8075.9|8089.3|8077.3|8083.8|8071.8|0
1606432500000|2020-11-26 23:15:00|8087.2|8075.2|8084.4|8072.4|8087.2|8075.2|8084.4|8072.4|0
1606432800000|2020-11-26 23:20:00|8084.8|8072.8|8083.5|8071.5|8084.8|8072.8|8081.9|8069.9|0
1606433100000|2020-11-26 23:25:00|8083.4|8071.4|8082.8|8070.8|8084.4|8072.4|8082.8|8070.8|0
1606433400000|2020-11-26 23:30:00|8082.5|8070.5|8082.3|8070.3|8086|8074|8081.9|8069.9|0
1606433700000|2020-11-26 23:35:00|8082.1|8070.1|8080.9|8068.9|8082.8|8070.8|8076.4|8064.4|0
1606434000000|2020-11-26 23:40:00|8080.7|8068.7|8082.3|8070.3|8082.8|8070.8|8079.1|8067.1|0
1606434300000|2020-11-26 23:45:00|8082.4|8070.4|8086.4|8074.4|8086.4|8074.4|8082.4|8070.4|0
1606434600000|2020-11-26 23:50:00|8086|8074|8085.3|8073.3|8086.9|8074.9|8085.3|8073.3|0
1606434900000|2020-11-26 23:55:00|8085.5|8073.5|8085.3|8073.3|8086.9|8074.9|8083.9|8071.9|0
1606435200000|2020-11-27 00:00:00|8085.4|8073.4|8083.9|8071.9|8087.8|8075.8|8083.5|8071.5|0
1606435500000|2020-11-27 00:05:00|8084.1|8072.1|8076.8|8064.8|8084.4|8072.4|8075.4|8063.4|0
1606435800000|2020-11-27 00:10:00|8076.9|8064.9|8078.9|8066.9|8079.8|8067.8|8076.4|8064.4|0
1606436100000|2020-11-27 00:15:00|8079.1|8067.1|8082|8070|8084.2|8072.2|8077.7|8065.7|0
1606436400000|2020-11-27 00:20:00|8081.9|8069.9|8085.4|8073.4|8086.5|8074.5|8079.7|8067.7|0
1606436700000|2020-11-27 00:25:00|8085.8|8073.8|8084.2|8072.2|8086.5|8074.5|8084.2|8072.2|0
1606437000000|2020-11-27 00:30:00|8084.3|8072.3|8079.8|8067.8|8086.5|8074.5|8079.8|8067.8|0
1606437300000|2020-11-27 00:35:00|8080.9|8068.9|8084.3|8072.3|8084.3|8072.3|8077.6|8065.6|0
1606437600000|2020-11-27 00:40:00|8083.9|8071.9|8084.3|8072.3|8086.6|8074.6|8082.1|8070.1|0
1606437900000|2020-11-27 00:45:00|8084.4|8072.4|8084.3|8072.3|8086.6|8074.6|8084.2|8072.2|0
1606438200000|2020-11-27 00:50:00|8084.2|8072.2|8086.4|8074.4|8086.4|8074.4|8082|8070|0
1606438500000|2020-11-27 00:55:00|8086.5|8074.5|8090.9|8078.9|8090.9|8078.9|8086.4|8074.4|0
1606438800000|2020-11-27 01:00:00|8090.5|8078.5|8091.2|8079.2|8091.4|8079.4|8086.8|8074.8|0
1606439100000|2020-11-27 01:05:00|8090.8|8078.8|8089.1|8077.1|8091.4|8079.4|8086.8|8074.8|0
1606439400000|2020-11-27 01:10:00|8089|8077|8086.9|8074.9|8089.1|8077.1|8086.9|8074.9|0
1606439700000|2020-11-27 01:15:00|8088|8076|8086.9|8074.9|8091.3|8079.3|8084.7|8072.7|0
1606440000000|2020-11-27 01:20:00|8087.7|8075.7|8085.8|8073.8|8089.1|8077.1|8084.7|8072.7|0
1606440300000|2020-11-27 01:25:00|8085.4|8073.4|8084.7|8072.7|8088|8076|8084.7|8072.7|0
1606440600000|2020-11-27 01:30:00|8083.9|8071.9|8086.9|8074.9|8089.2|8077.2|8082.5|8070.5|0
1606440900000|2020-11-27 01:35:00|8088|8076|8091.5|8079.5|8091.5|8079.5|8086.9|8074.9|0
1606441200000|2020-11-27 01:40:00|8091.4|8079.4|8089.3|8077.3|8091.5|8079.5|8089.2|8077.2|0
1606441500000|2020-11-27 01:45:00|8088.2|8076.2|8087|8075|8091.6|8079.6|8087|8075|0
1606441800000|2020-11-27 01:50:00|8087.1|8075.1|8080.4|8068.4|8087.1|8075.1|8080.4|8068.4|0
1606442100000|2020-11-27 01:55:00|8081.2|8069.2|8077|8065|8082.6|8070.6|8075.9|8063.9|0
1606442400000|2020-11-27 02:00:00|8077.4|8065.4|8071.7|8059.7|8078.1|8066.1|8071.7|8059.7|0
1606442700000|2020-11-27 02:05:00|8072.5|8060.5|8066.9|8054.9|8073.8|8061.8|8062.2|8050.2|0
1606443000000|2020-11-27 02:10:00|8067.3|8055.3|8069.1|8057.1|8071.3|8059.3|8066.8|8054.8|0
1606443300000|2020-11-27 02:15:00|8069|8057|8069|8057|8071.3|8059.3|8069|8057|0
1606443600000|2020-11-27 02:20:00|8069.1|8057.1|8073.5|8061.5|8073.6|8061.6|8069.1|8057.1|0
1606443900000|2020-11-27 02:25:00|8073.6|8061.6|8071.3|8059.3|8075.7|8063.7|8071.3|8059.3|0
1606444200000|2020-11-27 02:30:00|8071.4|8059.4|8071.4|8059.4|8073.6|8061.6|8071.3|8059.3|0
1606444500000|2020-11-27 02:35:00|8072.2|8060.2|8075.8|8063.8|8075.8|8063.8|8071.3|8059.3|0
1606444800000|2020-11-27 02:40:00|8078|8066|8075.8|8063.8|8078|8066|8073.6|8061.6|0
1606445100000|2020-11-27 02:45:00|8075.4|8063.4|8075.8|8063.8|8075.8|8063.8|8073.6|8061.6|0
1606445400000|2020-11-27 02:50:00|8076.2|8064.2|8074.6|8062.6|8078|8066|8073.5|8061.5|0
1606445700000|2020-11-27 02:55:00|8074.7|8062.7|8075.8|8063.8|8075.8|8063.8|8073.5|8061.5|0
1606446000000|2020-11-27 03:00:00|8075.4|8063.4|8073.2|8061.2|8075.8|8063.8|8072.2|8060.2|0
1606446300000|2020-11-27 03:05:00|8072.8|8060.8|8073.5|8061.5|8073.5|8061.5|8071|8059|0
1606446600000|2020-11-27 03:10:00|8074.3|8062.3|8073.5|8061.5|8075.7|8063.7|8073.5|8061.5|0
1606446900000|2020-11-27 03:15:00|8073.9|8061.9|8071.2|8059.2|8075.6|8063.6|8071.2|8059.2|0
1606447500000|2020-11-27 03:25:00|8071.3|8059.3|8075.7|8063.7|8075.7|8063.7|8071.2|8059.2|0
1606447800000|2020-11-27 03:30:00|8076.5|8064.5|8082.3|8070.3|8082.3|8070.3|8076.5|8064.5|0
1606448100000|2020-11-27 03:35:00|8081.9|8069.9|8082.4|8070.4|8082.4|8070.4|8080.1|8068.1|0
1606448400000|2020-11-27 03:40:00|8082.8|8070.8|8084.6|8072.6|8086.8|8074.8|8082.4|8070.4|0
1606448700000|2020-11-27 03:45:00|8084.5|8072.5|8084.6|8072.6|8084.6|8072.6|8082.4|8070.4|0
1606449000000|2020-11-27 03:50:00|8084.7|8072.7|8086.9|8074.9|8087|8075|8084.6|8072.6|0
1606449300000|2020-11-27 03:55:00|8086.5|8074.5|8086.9|8074.9|8089.2|8077.2|8084.7|8072.7|0
1606449600000|2020-11-27 04:00:00|8087|8075|8088.1|8076.1|8089.2|8077.2|8084.7|8072.7|0
1606449900000|2020-11-27 04:05:00|8087.7|8075.7|8084.8|8072.8|8089.2|8077.2|8084.8|8072.8|0
1606450200000|2020-11-27 04:10:00|8085.2|8073.2|8084.9|8072.9|8087|8075|8084.8|8072.8|0
1606450500000|2020-11-27 04:15:00|8084.5|8072.5|8082.7|8070.7|8085|8073|8080.5|8068.5|0
1606450800000|2020-11-27 04:20:00|8081.9|8069.9|8085|8073|8085|8073|8080.5|8068.5|0
1606451100000|2020-11-27 04:25:00|8084.9|8072.9|8086|8074|8087.2|8075.2|8084.9|8072.9|0
1606451400000|2020-11-27 04:30:00|8086.4|8074.4|8087.2|8075.2|8089.4|8077.4|8084.9|8072.9|0
1606451700000|2020-11-27 04:35:00|8087.1|8075.1|8087.2|8075.2|8089.4|8077.4|8087.1|8075.1|0
1606452000000|2020-11-27 04:40:00|8088.3|8076.3|8089.4|8077.4|8089.4|8077.4|8087.2|8075.2|0
1606452300000|2020-11-27 04:45:00|8089.5|8077.5|8091.7|8079.7|8094|8082|8089.4|8077.4|0
1606452600000|2020-11-27 04:50:00|8091.8|8079.8|8089.5|8077.5|8091.8|8079.8|8089.4|8077.4|0
1606452900000|2020-11-27 04:55:00|8089.6|8077.6|8087.3|8075.3|8091.7|8079.7|8087.3|8075.3|0
1606453200000|2020-11-27 05:00:00|8087.4|8075.4|8084.7|8072.7|8087.4|8075.4|8084.7|8072.7|0
1606453500000|2020-11-27 05:05:00|8084.8|8072.8|8083.6|8071.6|8086.9|8074.9|8082.5|8070.5|0
1606453800000|2020-11-27 05:10:00|8083.2|8071.2|8081.4|8069.4|8084.7|8072.7|8080.3|8068.3|0
1606454100000|2020-11-27 05:15:00|8081.8|8069.8|8084.7|8072.7|8084.8|8072.8|8080.3|8068.3|0
1606454400000|2020-11-27 05:20:00|8084.8|8072.8|8082.6|8070.6|8087|8075|8082.5|8070.5|0
1606454700000|2020-11-27 05:25:00|8083.4|8071.4|8082.4|8070.4|8084.8|8072.8|8082.4|8070.4|0
1606455000000|2020-11-27 05:30:00|8083.3|8071.3|8087|8075|8087|8075|8083.3|8071.3|0
1606455300000|2020-11-27 05:35:00|8086.9|8074.9|8082.6|8070.6|8087|8075|8082.6|8070.6|0
1606455600000|2020-11-27 05:40:00|8084.8|8072.8|8087.1|8075.1|8087.1|8075.1|8082.6|8070.6|0
1606455900000|2020-11-27 05:45:00|8087.2|8075.2|8089.4|8077.4|8089.4|8077.4|8084.8|8072.8|0
1606456200000|2020-11-27 05:50:00|8088.5|8076.5|8089.4|8077.4|8089.5|8077.5|8085|8073|0
1606456500000|2020-11-27 05:55:00|8089.5|8077.5|8096.6|8084.6|8096.6|8084.6|8089.4|8077.4|0
1606456800000|2020-11-27 06:00:00|8096.2|8084.2|8092.7|8080.7|8096.2|8084.2|8090.3|8078.3|0
1606457100000|2020-11-27 06:05:00|8092.8|8080.8|8095|8083|8095|8083|8092.7|8080.7|0
1606457400000|2020-11-27 06:10:00|8094.9|8082.9|8098.6|8086.6|8101.6|8089.6|8092.7|8080.7|0
1606457700000|2020-11-27 06:15:00|8098.5|8086.5|8096.3|8084.3|8098.5|8086.5|8096.3|8084.3|0
1606458000000|2020-11-27 06:20:00|8096.4|8084.4|8097.5|8085.5|8097.6|8085.6|8094.2|8082.2|0
1606458300000|2020-11-27 06:25:00|8097.1|8085.1|8097.5|8085.5|8099.7|8087.7|8095.3|8083.3|0
1606458600000|2020-11-27 06:30:00|8097.6|8085.6|8099.8|8087.8|8102.1|8090.1|8097.6|8085.6|0
1606458900000|2020-11-27 06:35:00|8099.9|8087.9|8103.5|8091.5|8104.6|8092.6|8099.8|8087.8|0
1606459200000|2020-11-27 06:40:00|8103.6|8091.6|8102.4|8090.4|8103.6|8091.6|8102.4|8090.4|0
1606459500000|2020-11-27 06:45:00|8102.5|8090.5|8094.7|8082.7|8104.6|8092.6|8094.7|8082.7|0
1606459800000|2020-11-27 06:50:00|8094.8|8082.8|8096.9|8084.9|8096.9|8084.9|8092.6|8080.6|0
1606460100000|2020-11-27 06:55:00|8094.8|8082.8|8096.8|8084.8|8097|8085|8094.8|8082.8|0
1606460400000|2020-11-27 07:00:00|8096.9|8084.9|8099.1|8094.1|8106.6|8101.6|8094.6|8082.8|32
1606460700000|2020-11-27 07:05:00|8099.6|8094.6|8097.1|8092.1|8101.6|8096.6|8097.1|8092.1|18
1606461000000|2020-11-27 07:10:00|8098.6|8093.6|8103.6|8098.6|8104.1|8099.1|8097.6|8092.6|7
1606461300000|2020-11-27 07:15:00|8104.1|8099.1|8094.6|8089.6|8105.1|8100.1|8094.6|8089.6|9
1606461600000|2020-11-27 07:20:00|8095.1|8090.1|8091.6|8086.6|8098.6|8093.6|8091.1|8086.1|13
1606461900000|2020-11-27 07:25:00|8092.1|8087.1|8092.6|8087.6|8094.6|8089.6|8092.1|8087.1|7
1606462200000|2020-11-27 07:30:00|8092.1|8087.1|8081.6|8076.6|8092.1|8087.1|8081.6|8076.6|22
1606462500000|2020-11-27 07:35:00|8080.6|8075.6|8087.6|8082.6|8088.6|8083.6|8078.6|8073.6|22
1606462800000|2020-11-27 07:40:00|8087.1|8082.1|8083.6|8078.6|8087.6|8082.6|8082.6|8077.6|13
1606463100000|2020-11-27 07:45:00|8083.1|8078.1|8084.6|8079.6|8085.1|8080.1|8083.1|8078.1|9
1606463400000|2020-11-27 07:50:00|8085.1|8080.1|8087.1|8082.1|8087.6|8082.6|8082.6|8077.6|19
1606463700000|2020-11-27 07:55:00|8084.1|8079.1|8071.1|8066.1|8084.1|8079.1|8070.6|8065.6|60
1606464000000|2020-11-27 08:00:00|8079.1|8074.1|8070.1|8065.1|8082.6|8077.6|8062.1|8057.1|423
1606464300000|2020-11-27 08:05:00|8072.6|8067.6|8092.1|8087.1|8094.1|8089.1|8065.6|8060.6|178
1606464600000|2020-11-27 08:10:00|8091.6|8086.6|8099.6|8094.6|8106.1|8101.1|8089.6|8084.6|202
1606464900000|2020-11-27 08:15:00|8098.6|8093.6|8101.6|8096.6|8108.1|8103.1|8095.6|8090.6|76
1606465200000|2020-11-27 08:20:00|8101.1|8096.1|8117.6|8112.6|8119.6|8114.6|8097.6|8092.6|138
1606465500000|2020-11-27 08:25:00|8117.1|8112.1|8110.6|8105.6|8122.1|8117.1|8109.6|8104.6|46
1606465800000|2020-11-27 08:30:00|8111.1|8106.1|8110.6|8105.6|8115.1|8110.1|8105.6|8100.6|66
1606466100000|2020-11-27 08:35:00|8111.1|8106.1|8109.1|8104.1|8114.6|8109.6|8106.1|8101.1|102
1606466400000|2020-11-27 08:40:00|8107.7|8102.7|8116.2|8111.2|8118.7|8113.7|8104.2|8099.2|55
1606466700000|2020-11-27 08:45:00|8115.7|8110.7|8118.7|8113.7|8119.7|8114.7|8112.7|8107.7|49
1606467000000|2020-11-27 08:50:00|8119.7|8114.7|8136.2|8131.2|8140.7|8135.7|8119.7|8114.7|141
1606467300000|2020-11-27 08:55:00|8135.7|8130.7|8134.7|8129.7|8136.7|8131.7|8127.2|8122.2|67
1606467600000|2020-11-27 09:00:00|8135.7|8130.7|8141.2|8136.2|8146.7|8141.7|8131.7|8126.7|56
1606467900000|2020-11-27 09:05:00|8140.7|8135.7|8142.2|8137.2|8143.7|8138.7|8137.7|8132.7|31
1606468200000|2020-11-27 09:10:00|8141.7|8136.7|8131.2|8126.2|8142.7|8137.7|8130.7|8125.7|63
1606468500000|2020-11-27 09:15:00|8130.7|8125.7|8130.7|8125.7|8134.7|8129.7|8126.2|8121.2|24
1606468800000|2020-11-27 09:20:00|8130.2|8125.2|8136.2|8131.2|8138.7|8133.7|8129.7|8124.7|39
1606469100000|2020-11-27 09:25:00|8136.7|8131.7|8137.7|8132.7|8138.2|8133.2|8131.7|8126.7|13
1606469400000|2020-11-27 09:30:00|8138.2|8133.2|8124.2|8119.2|8138.7|8133.7|8123.2|8118.2|62
1606469700000|2020-11-27 09:35:00|8124.7|8119.7|8116.7|8111.7|8127.7|8122.7|8116.2|8111.2|33
1606470000000|2020-11-27 09:40:00|8117.2|8112.2|8117.7|8112.7|8119.7|8114.7|8115.7|8110.7|30
1606470300000|2020-11-27 09:45:00|8116.7|8111.7|8119.2|8114.2|8122.2|8117.2|8116.2|8111.2|41
1606470600000|2020-11-27 09:50:00|8118.7|8113.7|8116.2|8111.2|8118.7|8113.7|8111.2|8106.2|523
1606470900000|2020-11-27 09:55:00|8116.7|8111.7|8118.2|8113.2|8121.2|8116.2|8113.7|8108.7|27
1606471200000|2020-11-27 10:00:00|8117.7|8112.7|8119.7|8114.7|8121.2|8116.2|8116.7|8111.7|35
1606471500000|2020-11-27 10:05:00|8120.2|8115.2|8112.2|8107.2|8120.7|8115.7|8109.7|8104.7|72
1606471800000|2020-11-27 10:10:00|8111.7|8106.7|8114.7|8109.7|8116.7|8111.7|8110.7|8105.7|20
1606472100000|2020-11-27 10:15:00|8114.2|8109.2|8110.2|8105.2|8114.2|8109.2|8103.2|8098.2|48
1606472400000|2020-11-27 10:20:00|8109.7|8104.7|8111.2|8106.2|8114.7|8109.7|8108.7|8103.7|18
1606472700000|2020-11-27 10:25:00|8111.7|8106.7|8106.7|8101.7|8114.7|8109.7|8104.7|8099.7|32
1606473000000|2020-11-27 10:30:00|8107.2|8102.2|8117.2|8112.2|8119.7|8114.7|8106.7|8101.7|22
1606473300000|2020-11-27 10:35:00|8117.7|8112.7|8116.2|8111.2|8120.7|8115.7|8115.7|8110.7|13
1606473600000|2020-11-27 10:40:00|8116.7|8111.7|8118.2|8113.2|8120.2|8115.2|8116.2|8111.2|17
1606473900000|2020-11-27 10:45:00|8118.7|8113.7|8121.7|8116.7|8123.7|8118.7|8117.7|8112.7|65
1606474200000|2020-11-27 10:50:00|8122.2|8117.2|8122.7|8117.7|8123.7|8118.7|8117.2|8112.2|30
1606474500000|2020-11-27 10:55:00|8123.7|8118.7|8126.7|8121.7|8128.7|8123.7|8121.7|8116.7|50
1606474800000|2020-11-27 11:00:00|8127.2|8122.2|8126.2|8121.2|8129.2|8124.2|8125.2|8120.2|16
1606475100000|2020-11-27 11:05:00|8125.7|8120.7|8126.2|8121.2|8129.2|8124.2|8123.7|8118.7|5
1606475400000|2020-11-27 11:10:00|8125.7|8120.7|8121.2|8116.2|8126.2|8121.2|8119.7|8114.7|26
1606475700000|2020-11-27 11:15:00|8121.7|8116.7|8116.7|8111.7|8122.2|8117.2|8116.7|8111.7|6
1606476000000|2020-11-27 11:20:00|8117.7|8112.7|8124.7|8119.7|8125.2|8120.2|8117.7|8112.7|10
1606476300000|2020-11-27 11:25:00|8125.2|8120.2|8130.7|8125.7|8132.2|8127.2|8123.7|8118.7|19
1606476600000|2020-11-27 11:30:00|8130.2|8125.2|8131.2|8126.2|8133.7|8128.7|8128.7|8123.7|11
1606476900000|2020-11-27 11:35:00|8130.7|8125.7|8129.2|8124.2|8130.7|8125.7|8127.7|8122.7|13
1606477200000|2020-11-27 11:40:00|8128.7|8123.7|8132.7|8127.7|8136.2|8131.2|8127.7|8122.7|25
1606477500000|2020-11-27 11:45:00|8134.7|8129.7|8132.2|8127.2|8137.7|8132.7|8131.7|8126.7|33
1606477800000|2020-11-27 11:50:00|8132.7|8127.7|8124.2|8119.2|8134.7|8129.7|8123.2|8118.2|144
1606478100000|2020-11-27 11:55:00|8124.7|8119.7|8135.2|8130.2|8135.7|8130.7|8124.7|8119.7|36
1606478400000|2020-11-27 12:00:00|8134.7|8129.7|8135.2|8130.2|8135.7|8130.7|8132.2|8127.2|12
1606478700000|2020-11-27 12:05:00|8135.7|8130.7|8142.7|8137.7|8142.7|8137.7|8135.7|8130.7|27
1606479000000|2020-11-27 12:10:00|8143.2|8138.2|8144.7|8139.7|8144.7|8139.7|8140.2|8135.2|88
1606479300000|2020-11-27 12:15:00|8143.7|8138.7|8147.7|8142.7|8148.2|8143.2|8143.2|8138.2|81
1606479600000|2020-11-27 12:20:00|8147.2|8142.2|8146.2|8141.2|8147.7|8142.7|8144.2|8139.2|45
1606479900000|2020-11-27 12:25:00|8145.7|8140.7|8146.7|8141.7|8147.2|8142.2|8145.2|8140.2|19
1606480200000|2020-11-27 12:30:00|8145.7|8140.7|8147.7|8142.7|8149.2|8144.2|8143.7|8138.7|170
1606480500000|2020-11-27 12:35:00|8148.2|8143.2|8147.7|8142.7|8150.7|8145.7|8145.7|8140.7|66
1606480800000|2020-11-27 12:40:00|8150.4|8145.4|8147.4|8142.4|8151.4|8146.4|8146.9|8141.9|32
1606481100000|2020-11-27 12:45:00|8147.9|8142.9|8155.4|8150.4|8156.4|8151.4|8147.9|8142.9|19
1606481400000|2020-11-27 12:50:00|8154.9|8149.9|8153.9|8148.9|8155.4|8150.4|8151.9|8146.9|14
1606481700000|2020-11-27 12:55:00|8153.4|8148.4|8153.9|8148.9|8154.4|8149.4|8148.4|8143.4|17
1606482000000|2020-11-27 13:00:00|8154.9|8149.9|8152.9|8147.9|8154.9|8149.9|8149.4|8144.4|36
1606482300000|2020-11-27 13:05:00|8153.9|8148.9|8160.4|8155.4|8162.4|8157.4|8151.4|8146.4|80
1606482600000|2020-11-27 13:10:00|8159.4|8154.4|8158.9|8153.9|8162.4|8157.4|8157.4|8152.4|15
1606482900000|2020-11-27 13:15:00|8158.4|8153.4|8162.4|8157.4|8163.4|8158.4|8157.4|8152.4|89
1606483200000|2020-11-27 13:20:00|8161.9|8156.9|8156.9|8151.9|8161.9|8156.9|8152.4|8147.4|205
1606483500000|2020-11-27 13:25:00|8157.4|8152.4|8153.4|8148.4|8157.9|8152.9|8150.4|8145.4|14
1606483800000|2020-11-27 13:30:00|8152.4|8147.4|8148.9|8143.9|8154.4|8149.4|8148.4|8143.4|19
1606484100000|2020-11-27 13:35:00|8149.4|8144.4|8148.9|8143.9|8152.4|8147.4|8147.4|8142.4|75
1606484400000|2020-11-27 13:40:00|8148.4|8143.4|8154.9|8149.9|8154.9|8149.9|8148.4|8143.4|27
1606484700000|2020-11-27 13:45:00|8155.4|8150.4|8152.9|8147.9|8155.4|8150.4|8148.9|8143.9|18
1606485000000|2020-11-27 13:50:00|8153.4|8148.4|8152.9|8147.9|8153.9|8148.9|8150.4|8145.4|7
1606485300000|2020-11-27 13:55:00|8153.4|8148.4|8153.4|8148.4|8156.4|8151.4|8152.9|8147.9|30
1606485600000|2020-11-27 14:00:00|8153.9|8148.9|8159.9|8154.9|8159.9|8154.9|8153.4|8148.4|21
1606485900000|2020-11-27 14:05:00|8159.4|8154.4|8158.4|8153.4|8161.4|8156.4|8156.4|8151.4|47
1606486200000|2020-11-27 14:10:00|8158.9|8153.9|8158.9|8153.9|8160.4|8155.4|8155.4|8150.4|14
1606486500000|2020-11-27 14:15:00|8158.4|8153.4|8152.4|8147.4|8158.4|8153.4|8151.9|8146.9|13
1606486800000|2020-11-27 14:20:00|8152.9|8147.9|8155.4|8150.4|8155.9|8150.9|8150.4|8145.4|16
1606487100000|2020-11-27 14:25:00|8155.9|8150.9|8155.4|8150.4|8157.9|8152.9|8154.4|8149.4|13
1606487400000|2020-11-27 14:30:00|8155.9|8150.9|8161.4|8156.4|8162.4|8157.4|8153.4|8148.4|30
1606487700000|2020-11-27 14:35:00|8160.4|8155.4|8170.4|8165.4|8171.9|8166.9|8160.4|8155.4|119
1606488000000|2020-11-27 14:40:00|8169.9|8164.9|8169.4|8164.4|8170.4|8165.4|8164.9|8159.9|100
1606488300000|2020-11-27 14:45:00|8169.9|8164.9|8169.4|8164.4|8170.4|8165.4|8162.4|8157.4|109
1606488600000|2020-11-27 14:50:00|8169.9|8164.9|8166.4|8161.4|8176.9|8171.9|8165.9|8160.9|131
1606488900000|2020-11-27 14:55:00|8165.9|8160.9|8165.4|8160.4|8166.4|8161.4|8160.4|8155.4|55
1606489200000|2020-11-27 15:00:00|8163.4|8158.4|8167.4|8162.4|8170.4|8165.4|8162.9|8157.9|109
1606489500000|2020-11-27 15:05:00|8167.9|8162.9|8177.4|8172.4|8179.9|8174.9|8167.4|8162.4|183
1606489800000|2020-11-27 15:10:00|8176.2|8171.2|8175.2|8170.2|8178.7|8173.7|8173.2|8168.2|108
1606490100000|2020-11-27 15:15:00|8174.7|8169.7|8172.2|8167.2|8175.7|8170.7|8171.7|8166.7|87
1606490400000|2020-11-27 15:20:00|8170.7|8165.7|8174.2|8169.2|8175.2|8170.2|8170.2|8165.2|63
1606490700000|2020-11-27 15:25:00|8173.7|8168.7|8173.2|8168.2|8175.2|8170.2|8169.2|8164.2|102
1606491000000|2020-11-27 15:30:00|8174.2|8169.2|8174.7|8169.7|8179.2|8174.2|8172.2|8167.2|215
1606491300000|2020-11-27 15:35:00|8175.2|8170.2|8177.2|8172.2|8181.2|8176.2|8175.2|8170.2|114
1606491600000|2020-11-27 15:40:00|8176.7|8171.7|8173.2|8168.2|8179.2|8174.2|8171.2|8166.2|84
1606491900000|2020-11-27 15:45:00|8172.2|8167.2|8174.7|8169.7|8176.2|8171.2|8169.2|8164.2|78
1606492200000|2020-11-27 15:50:00|8175.2|8170.2|8174.7|8169.7|8177.2|8172.2|8173.7|8168.7|109
1606492500000|2020-11-27 15:55:00|8174.2|8169.2|8171.2|8166.2|8178.2|8173.2|8171.2|8166.2|128
1606492800000|2020-11-27 16:00:00|8172.2|8167.2|8171.7|8166.7|8176.2|8171.2|8170.2|8165.2|68
1606493100000|2020-11-27 16:05:00|8171.2|8166.2|8168.2|8163.2|8172.2|8167.2|8164.7|8159.7|75
1606493400000|2020-11-27 16:10:00|8168.7|8163.7|8162.2|8157.2|8168.7|8163.7|8160.2|8155.2|119
1606493700000|2020-11-27 16:15:00|8161.2|8156.2|8167.7|8162.7|8167.7|8162.7|8158.7|8153.7|97
1606494000000|2020-11-27 16:20:00|8167.2|8162.2|8172.2|8167.2|8172.7|8167.7|8164.7|8159.7|100
1606494300000|2020-11-27 16:25:00|8172.7|8167.7|8183.2|8178.2|8183.2|8178.2|8170.2|8165.2|400
1606494600000|2020-11-27 16:30:00|8182.2|8175.2|8177.2|8170.2|8187.2|8180.2|8161.2|8154.2|506
1606494900000|2020-11-27 16:35:00|8176.2|8169.2|8170.2|8163.2|8183.2|8177.2|8167.2|8160.2|375
1606495200000|2020-11-27 16:40:00|8171.2|8165.2|8174.2|8166.2|8175.2|8168.2|8170.2|8163.2|52
1606495500000|2020-11-27 16:45:00|8173.2|8165.2|8173.2|8165.2|8177.2|8170.2|8171.2|8164.2|25
1606495800000|2020-11-27 16:50:00|8172.2|8163.2|8171.2|8163.2|8175.2|8168.2|8169.2|8163.2|1201
1606496100000|2020-11-27 16:55:00|8172.2|8164.2|8176.2|8170.2|8178.2|8172.2|8170.2|8164.2|52
1606496400000|2020-11-27 17:00:00|8177.2|8171.2|8171.2|8163.2|8179.2|8172.2|8170.2|8163.2|20
1606496700000|2020-11-27 17:05:00|8172.2|8164.2|8173.2|8166.2|8174.2|8167.2|8169.2|8162.2|7
1606497000000|2020-11-27 17:10:00|8174.2|8165.2|8173.2|8166.2|8174.2|8168.2|8170.2|8163.2|4
1606497300000|2020-11-27 17:15:00|8171.2|8164.2|8173.2|8166.2|8175.2|8168.2|8171.2|8164.2|27
1606497600000|2020-11-27 17:20:00|8172.2|8167.2|8170.2|8163.2|8173.2|8167.2|8166.2|8159.2|16
1606497900000|2020-11-27 17:25:00|8171.2|8164.2|8166.2|8159.2|8174.2|8167.2|8165.2|8158.2|25
1606498200000|2020-11-27 17:30:00|8165.2|8157.2|8166.2|8159.2|8166.2|8160.2|8162.2|8155.2|12
1606498500000|2020-11-27 17:35:00|8167.2|8160.2|8166.2|8159.2|8167.2|8160.2|8164.2|8157.2|10
1606498800000|2020-11-27 17:40:00|8167.2|8160.2|8169.2|8162.2|8170.2|8162.2|8165.2|8158.2|2
1606499100000|2020-11-27 17:45:00|8170.2|8163.2|8175.2|8168.2|8175.2|8168.2|8170.2|8163.2|5
1606499400000|2020-11-27 17:50:00|8176.2|8169.2|8175.2|8168.2|8178.2|8172.2|8174.2|8167.2|11
1606499700000|2020-11-27 17:55:00|8173.2|8166.2|8182.2|8174.2|8182.2|8175.2|8172.2|8164.2|17
1606500000000|2020-11-27 18:00:00|8181.2|8175.2|8179.2|8171.2|8183.2|8176.2|8179.2|8171.2|12
1606500300000|2020-11-27 18:05:00|8180.2|8172.2|8181.2|8173.2|8181.2|8173.2|8178.2|8170.2|1
1606500600000|2020-11-27 18:10:00|8180.2|8172.2|8181.2|8174.2|8183.2|8175.2|8179.2|8172.2|2
1606500900000|2020-11-27 18:15:00|8183.2|8175.2|8187.2|8179.2|8187.2|8179.2|8180.2|8175.2|19
1606501200000|2020-11-27 18:20:00|8183.2|8177.2|8183.2|8175.2|8184.2|8178.2|8180.2|8173.2|15
1606501500000|2020-11-27 18:25:00|8187.2|8176.2|8186.2|8179.2|8187.2|8180.2|8186.2|8176.2|5
1606501800000|2020-11-27 18:30:00|8184.2|8177.2|8187.2|8180.2|8189.2|8181.2|8184.2|8177.2|9
1606502100000|2020-11-27 18:35:00|8189.2|8181.2|8189.2|8181.2|8189.2|8182.2|8188.2|8180.2|2
1606502400000|2020-11-27 18:40:00|8188.2|8180.2|8187.2|8179.2|8189.2|8181.2|8186.2|8179.2|2
1606502700000|2020-11-27 18:45:00|8190.2|8180.2|8188.2|8180.2|8191.2|8184.2|8186.2|8178.2|25
1606503000000|2020-11-27 18:50:00|8189.2|8181.2|8187.2|8180.2|8189.2|8181.2|8187.2|8179.2|10
1606503300000|2020-11-27 18:55:00|8189.2|8179.2|8193.2|8181.2|8193.2|8182.7|8187.2|8179.2|12
1606503600000|2020-11-27 19:00:00|8194.2|8182.2|8195.2|8183.2|8196.2|8184.2|8194.2|8182.2|0
1606503900000|2020-11-27 19:05:00|8197.1|8185.1|8195|8183|8197.1|8185.1|8195|8183|0
1606504200000|2020-11-27 19:10:00|8196|8184|8197|8185|8197|8185|8195|8183|0
1606504500000|2020-11-27 19:15:00|8196|8184|8193|8181|8196|8184|8193|8181|0
1606504800000|2020-11-27 19:20:00|8194|8182|8195|8183|8195|8183|8193|8181|0
1606505100000|2020-11-27 19:25:00|8193|8181|8194|8182|8195|8183|8193|8181|0
1606505400000|2020-11-27 19:30:00|8193|8181|8194.8|8182.8|8195|8183|8193|8181|29
1606506600000|2020-11-27 19:50:00|8196.7|8184.7|8194.8|8182.8|8196.7|8184.7|8194.8|8182.8|0
1606506900000|2020-11-27 19:55:00|8194.7|8182.7|8196.7|8184.7|8196.7|8184.7|8194.7|8182.7|0
1606507200000|2020-11-27 20:00:00|8195.7|8183.7|8196.2|8184.2|8196.7|8184.7|8194.7|8182.7|0
1606507500000|2020-11-27 20:05:00|8196|8184|8196|8184|8196|8184|8194|8182|0
1606507800000|2020-11-27 20:10:00|8195|8183|8196|8184|8196|8184|8194|8182|0
1606508100000|2020-11-27 20:15:00|8197|8185|8196|8184|8198|8186|8196|8184|0
1606508400000|2020-11-27 20:20:00|8196.1|8184.1|8196.1|8184.1|8196.1|8184.1|8196.1|8184.1|0
1606508700000|2020-11-27 20:25:00|8198.1|8186.1|8198.1|8186.1|8200.1|8188.1|8198.1|8186.1|0
1606509000000|2020-11-27 20:30:00|8199.1|8187.1|8198.2|8186.2|8200.1|8188.1|8198.1|8186.1|0
1606509300000|2020-11-27 20:35:00|8197.2|8185.2|8196.2|8184.2|8197.2|8185.2|8196.2|8184.2|0
1606509600000|2020-11-27 20:40:00|8196.1|8184.1|8196.1|8184.1|8196.1|8184.1|8196.1|8184.1|0
1606509900000|2020-11-27 20:45:00|8198.1|8186.1|8199.7|8187.7|8199.7|8187.7|8197.7|8185.7|0
1606510200000|2020-11-27 20:50:00|8198.7|8186.7|8197.7|8185.7|8199.7|8187.7|8197.7|8185.7|0
1606510500000|2020-11-27 20:55:00|8199.7|8187.7|8203.7|8191.7|8203.7|8191.7|8197.7|8185.7|0
1606510800000|2020-11-27 21:00:00|8203.3|8191.3|8203.3|8191.3|8203.3|8191.3|8203.3|8191.3|0
1606690800000|2020-11-29 23:00:00|8218.3|8206.3|8216.7|8204.7|8218.7|8206.7|8215.1|8203.1|0
1606691100000|2020-11-29 23:05:00|8216.6|8204.6|8215.2|8203.2|8217.8|8205.8|8214.7|8202.7|0
1606691400000|2020-11-29 23:10:00|8214.9|8202.9|8217.6|8205.6|8217.6|8205.6|8214|8202|0
1606691700000|2020-11-29 23:15:00|8217.8|8205.8|8244.3|8232.3|8244.3|8232.3|8216.9|8204.9|0
1606692000000|2020-11-29 23:20:00|8243.8|8231.8|8250.2|8238.2|8250.9|8238.9|8243.2|8231.2|0
1606692300000|2020-11-29 23:25:00|8250|8238|8250.7|8238.7|8251.9|8239.9|8249.4|8237.4|0
1606692600000|2020-11-29 23:30:00|8250.8|8238.8|8245.9|8233.9|8251.9|8239.9|8245.2|8233.2|0
1606692900000|2020-11-29 23:35:00|8245.4|8233.4|8244.1|8232.1|8246.8|8234.8|8243.6|8231.6|0
1606693200000|2020-11-29 23:40:00|8243.8|8231.8|8244.5|8232.5|8245.5|8233.5|8243.6|8231.6|0
1606693500000|2020-11-29 23:45:00|8244.3|8232.3|8241.1|8229.1|8244.3|8232.3|8240.6|8228.6|0
1606693800000|2020-11-29 23:50:00|8240.8|8228.8|8238.1|8226.1|8242.1|8230.1|8235.6|8223.6|0
1606694100000|2020-11-29 23:55:00|8238|8226|8235.1|8223.1|8238|8226|8231.4|8219.4|0
1606694400000|2020-11-30 00:00:00|8235|8223|8231.9|8219.9|8235.6|8223.6|8226.3|8214.3|0
1606694700000|2020-11-30 00:05:00|8231.6|8219.6|8233.6|8221.6|8233.8|8221.8|8228.4|8216.4|0
1606695000000|2020-11-30 00:10:00|8233.1|8221.1|8233.2|8221.2|8233.7|8221.7|8230.2|8218.2|0
1606695300000|2020-11-30 00:15:00|8232.7|8220.7|8200.7|8188.7|8233.7|8221.7|8198.3|8186.3|0
1606695600000|2020-11-30 00:20:00|8200.3|8188.3|8193.9|8181.9|8200.9|8188.9|8193.6|8181.6|0
1606695900000|2020-11-30 00:25:00|8194.4|8182.4|8200.9|8188.9|8203.2|8191.2|8194.4|8182.4|0
1606696200000|2020-11-30 00:30:00|8200.8|8188.8|8198.7|8186.7|8201|8189|8191.9|8179.9|0
1606696500000|2020-11-30 00:35:00|8198.8|8186.8|8196.6|8184.6|8203.2|8191.2|8194.2|8182.2|0
1606696800000|2020-11-30 00:40:00|8197|8185|8198.8|8186.8|8198.9|8186.9|8196.5|8184.5|0
1606697100000|2020-11-30 00:45:00|8197.9|8185.9|8193.1|8181.1|8201.1|8189.1|8192|8180|0
1606697400000|2020-11-30 00:50:00|8192.7|8180.7|8196.6|8184.6|8196.6|8184.6|8192|8180|0
1606697700000|2020-11-30 00:55:00|8196.2|8184.2|8193.1|8181.1|8196.6|8184.6|8192|8180|0
1606698000000|2020-11-30 01:00:00|8193.5|8181.5|8187|8175|8196.4|8184.4|8184.5|8172.5|0
1606698300000|2020-11-30 01:05:00|8187.1|8175.1|8184.8|8172.8|8189.3|8177.3|8183.5|8171.5|0
1606698600000|2020-11-30 01:10:00|8184.7|8172.7|8184.7|8172.7|8187.1|8175.1|8182.5|8170.5|0
1606698900000|2020-11-30 01:15:00|8184.8|8172.8|8189.2|8177.2|8189.2|8177.2|8182.4|8170.4|0
1606699200000|2020-11-30 01:20:00|8189.4|8177.4|8191.6|8179.6|8191.7|8179.7|8189.4|8177.4|0
1606699500000|2020-11-30 01:25:00|8191.7|8179.7|8193.8|8181.8|8193.9|8181.9|8191.5|8179.5|0
1606699800000|2020-11-30 01:30:00|8193.9|8181.9|8191.6|8179.6|8196.1|8184.1|8191.6|8179.6|0
1606700100000|2020-11-30 01:35:00|8191.5|8179.5|8198.7|8186.7|8200.9|8188.9|8191.5|8179.5|0
1606700400000|2020-11-30 01:40:00|8199.5|8187.5|8196.4|8184.4|8200.9|8188.9|8196.4|8184.4|0
1606700700000|2020-11-30 01:45:00|8196|8184|8191.9|8179.9|8196.4|8184.4|8191.8|8179.8|0
1606701000000|2020-11-30 01:50:00|8191.1|8179.1|8195.8|8183.8|8195.9|8183.9|8189.7|8177.7|0
1606701300000|2020-11-30 01:55:00|8195.9|8183.9|8198.1|8186.1|8198.2|8186.2|8193.6|8181.6|0
1606701600000|2020-11-30 02:00:00|8198.2|8186.2|8195.8|8183.8|8198.2|8186.2|8191.4|8179.4|0
1606701900000|2020-11-30 02:05:00|8195.9|8183.9|8191.5|8179.5|8197|8185|8191.4|8179.4|0
1606702200000|2020-11-30 02:10:00|8190.6|8178.6|8191.6|8179.6|8193.8|8181.8|8189.3|8177.3|0
1606702500000|2020-11-30 02:15:00|8191.5|8179.5|8189.3|8177.3|8191.6|8179.6|8187|8175|0
1606702800000|2020-11-30 02:20:00|8188.9|8176.9|8187.1|8175.1|8189.3|8177.3|8187.1|8175.1|0
1606703100000|2020-11-30 02:25:00|8187.9|8175.9|8186.8|8174.8|8189.3|8177.3|8186.7|8174.7|0
1606703400000|2020-11-30 02:30:00|8186|8174|8189.2|8177.2|8189.2|8177.2|8184.5|8172.5|0
1606703700000|2020-11-30 02:35:00|8189.3|8177.3|8188.3|8176.3|8189.4|8177.4|8187|8175|0
1606704000000|2020-11-30 02:40:00|8188.7|8176.7|8187.2|8175.2|8189.4|8177.4|8187.2|8175.2|0
1606704300000|2020-11-30 02:45:00|8186.3|8174.3|8185|8173|8187.1|8175.1|8182.7|8170.7|0
1606704600000|2020-11-30 02:50:00|8184.9|8172.9|8185|8173|8185.1|8173.1|8182.8|8170.8|0
1606704900000|2020-11-30 02:55:00|8184.9|8172.9|8187.4|8175.4|8187.4|8175.4|8182.8|8170.8|0
1606705200000|2020-11-30 03:00:00|8187.3|8175.3|8192.3|8180.3|8192.3|8180.3|8187.3|8175.3|0
1606705500000|2020-11-30 03:05:00|8192.4|8180.4|8190.1|8178.1|8193.5|8181.5|8190.1|8178.1|0
1606705800000|2020-11-30 03:10:00|8190|8178|8192.2|8180.2|8192.2|8180.2|8188.9|8176.9|0
1606706100000|2020-11-30 03:15:00|8192.1|8180.1|8189.9|8177.9|8192.2|8180.2|8189.9|8177.9|0
1606706400000|2020-11-30 03:20:00|8189.8|8177.8|8186.4|8174.4|8189.8|8177.8|8185.2|8173.2|0
1606706700000|2020-11-30 03:25:00|8186|8174|8182.8|8170.8|8186.4|8174.4|8180.6|8168.6|0
1606707000000|2020-11-30 03:30:00|8182.4|8170.4|8185|8173|8185.1|8173.1|8181.7|8169.7|0
1606707300000|2020-11-30 03:35:00|8184.9|8172.9|8182.7|8170.7|8185|8173|8182.7|8170.7|0
1606707600000|2020-11-30 03:40:00|8182.8|8170.8|8183.8|8171.8|8185|8173|8180.5|8168.5|0
1606707900000|2020-11-30 03:45:00|8183.9|8171.9|8187.2|8175.2|8187.3|8175.3|8183.8|8171.8|0
1606708200000|2020-11-30 03:50:00|8186.8|8174.8|8187.2|8175.2|8188.3|8176.3|8184.9|8172.9|0
1606708500000|2020-11-30 03:55:00|8187.1|8175.1|8184.9|8172.9|8187.2|8175.2|8184.9|8172.9|0
1606708800000|2020-11-30 04:00:00|8185.3|8173.3|8182.7|8170.7|8187.2|8175.2|8182.7|8170.7|0
1606709100000|2020-11-30 04:05:00|8182.6|8170.6|8173.7|8161.7|8182.6|8170.6|8173.4|8161.4|0
1606709400000|2020-11-30 04:10:00|8173.3|8161.3|8173.8|8161.8|8173.8|8161.8|8171.5|8159.5|0
1606709700000|2020-11-30 04:15:00|8173.9|8161.9|8173.9|8161.9|8176.1|8164.1|8173.8|8161.8|0
1606710000000|2020-11-30 04:20:00|8173.5|8161.5|8172.7|8160.7|8173.9|8161.9|8171.7|8159.7|0
1606710300000|2020-11-30 04:25:00|8172.8|8160.8|8171.3|8159.3|8173.9|8161.9|8168.8|8156.8|0
1606710600000|2020-11-30 04:30:00|8171.2|8159.2|8173.5|8161.5|8173.5|8161.5|8171.1|8159.1|0
1606710900000|2020-11-30 04:35:00|8173.4|8161.4|8175.8|8163.8|8175.8|8163.8|8173.4|8161.4|0
1606711200000|2020-11-30 04:40:00|8175.7|8163.7|8173.5|8161.5|8175.8|8163.8|8173.5|8161.5|0
1606711500000|2020-11-30 04:45:00|8173.6|8161.6|8171.4|8159.4|8173.6|8161.6|8171.3|8159.3|0
1606711800000|2020-11-30 04:50:00|8171.3|8159.3|8171.4|8159.4|8173.7|8161.7|8171.3|8159.3|0
1606712100000|2020-11-30 04:55:00|8171.3|8159.3|8169.1|8157.1|8171.4|8159.4|8169.1|8157.1|0
1606712400000|2020-11-30 05:00:00|8169.2|8157.2|8169.2|8157.2|8171.4|8159.4|8166.7|8154.7|0
1606712700000|2020-11-30 05:05:00|8169.1|8157.1|8160|8148|8169.2|8157.2|8160|8148|0
1606713000000|2020-11-30 05:10:00|8159.1|8147.1|8160.1|8148.1|8163.4|8151.4|8157.6|8145.6|0
1606713300000|2020-11-30 05:15:00|8159.7|8147.7|8161.1|8149.1|8162.2|8150.2|8151.1|8139.1|0
1606713600000|2020-11-30 05:20:00|8160.7|8148.7|8162.1|8150.1|8164.4|8152.4|8160|8148|0
1606713900000|2020-11-30 05:25:00|8162|8150|8159.8|8147.8|8162.1|8150.1|8159.7|8147.7|0
1606714200000|2020-11-30 05:30:00|8159|8147|8159.9|8147.9|8159.9|8147.9|8155.3|8143.3|0
1606714500000|2020-11-30 05:35:00|8160|8148|8164.4|8152.4|8165.5|8153.5|8159.9|8147.9|0
1606714800000|2020-11-30 05:40:00|8164.3|8152.3|8162|8150|8164.4|8152.4|8159.8|8147.8|0
1606715100000|2020-11-30 05:45:00|8161.9|8149.9|8162|8150|8162|8150|8159.7|8147.7|0
1606715400000|2020-11-30 05:50:00|8161.9|8149.9|8152.6|8140.6|8161.9|8149.9|8152.6|8140.6|0
1606715700000|2020-11-30 05:55:00|8153|8141|8157.4|8145.4|8159.7|8147.7|8152.6|8140.6|0
1606716000000|2020-11-30 06:00:00|8157.5|8145.5|8155.1|8143.1|8159.7|8147.7|8150.6|8138.6|0
1606716300000|2020-11-30 06:05:00|8155|8143|8150.7|8138.7|8155.2|8143.2|8150.7|8138.7|0
1606716600000|2020-11-30 06:10:00|8150.8|8138.8|8150.3|8138.3|8154.1|8142.1|8149.9|8137.9|0
1606716900000|2020-11-30 06:15:00|8150.2|8138.2|8141.8|8129.8|8150.3|8138.3|8141.7|8129.7|0
1606717200000|2020-11-30 06:20:00|8141.9|8129.9|8147.2|8135.2|8148.5|8136.5|8141.8|8129.8|0
1606717500000|2020-11-30 06:25:00|8146.8|8134.8|8150.3|8138.3|8150.4|8138.4|8145.9|8133.9|0
1606717800000|2020-11-30 06:30:00|8151.1|8139.1|8152.5|8140.5|8154.8|8142.8|8151.1|8139.1|0
1606718100000|2020-11-30 06:35:00|8151.6|8139.6|8145.7|8133.7|8151.6|8139.6|8145.6|8133.6|0
1606718400000|2020-11-30 06:40:00|8145.6|8133.6|8143.1|8131.1|8145.6|8133.6|8138.6|8126.6|0
1606718700000|2020-11-30 06:45:00|8143.2|8131.2|8147.6|8135.6|8147.6|8135.6|8140.9|8128.9|0
1606719000000|2020-11-30 06:50:00|8147.7|8135.7|8145.4|8133.4|8149.9|8137.9|8145.4|8133.4|0
1606719300000|2020-11-30 06:55:00|8145.5|8133.5|8130.4|8118.4|8145.5|8133.5|8130.3|8118.3|0
1606719600000|2020-11-30 07:00:00|8129.9|8117.9|8112.7|8107.7|8136.4|8124.4|8106.7|8101.7|69
1606719900000|2020-11-30 07:05:00|8113.7|8108.7|8126.7|8121.7|8127.2|8122.2|8113.7|8108.7|17
1606720200000|2020-11-30 07:10:00|8123.2|8118.2|8125.2|8120.2|8125.2|8120.2|8122.7|8117.7|4
1606720500000|2020-11-30 07:15:00|8124.7|8119.7|8120.2|8115.2|8124.7|8119.7|8119.7|8114.7|6
1606720800000|2020-11-30 07:20:00|8119.2|8114.2|8120.7|8115.7|8123.7|8118.7|8117.7|8112.7|6
1606721100000|2020-11-30 07:25:00|8119.2|8114.2|8123.2|8118.2|8123.2|8118.2|8118.2|8113.2|6
1606721400000|2020-11-30 07:30:00|8123.7|8118.7|8123.7|8118.7|8124.7|8119.7|8123.7|8118.7|1
1606721700000|2020-11-30 07:35:00|8123.2|8118.2|8122.7|8117.7|8123.2|8118.2|8120.2|8115.2|3
1606722000000|2020-11-30 07:40:00|8122.2|8117.2|8122.2|8117.2|8122.2|8117.2|8120.2|8115.2|3
1606722300000|2020-11-30 07:45:00|8123.7|8118.7|8119.7|8114.7|8123.7|8118.7|8119.7|8114.7|5
1606722600000|2020-11-30 07:50:00|8120.2|8115.2|8116.7|8111.7|8120.7|8115.7|8113.7|8108.7|12
1606722900000|2020-11-30 07:55:00|8117.2|8112.2|8123.7|8118.7|8123.7|8118.7|8115.7|8110.7|44
1606723200000|2020-11-30 08:00:00|8121.2|8116.2|8103.2|8098.2|8124.2|8119.2|8084.7|8079.7|874
1606723500000|2020-11-30 08:05:00|8104.2|8099.2|8103.2|8098.2|8115.2|8110.2|8093.7|8088.7|243
1606723800000|2020-11-30 08:10:00|8102.7|8097.7|8089.7|8084.7|8105.2|8100.2|8089.2|8084.2|147
1606724100000|2020-11-30 08:15:00|8089.2|8084.2|8080.7|8075.7|8095.7|8090.7|8075.7|8070.7|111
1606724400000|2020-11-30 08:20:00|8081.2|8076.2|8113.2|8108.2|8116.7|8111.7|8078.7|8073.7|122
1606724700000|2020-11-30 08:25:00|8112.7|8107.7|8110.7|8105.7|8118.2|8113.2|8107.7|8102.7|93
1606725000000|2020-11-30 08:30:00|8111.2|8106.2|8115.7|8110.7|8118.2|8113.2|8110.2|8105.2|195
1606725300000|2020-11-30 08:35:00|8115.2|8110.2|8120.2|8115.2|8125.2|8120.2|8115.2|8110.2|84
1606725600000|2020-11-30 08:40:00|8120.8|8115.8|8117.8|8112.8|8125.8|8120.8|8117.8|8112.8|65
1606725900000|2020-11-30 08:45:00|8118.3|8113.3|8112.8|8107.8|8121.3|8116.3|8110.3|8105.3|101
1606726200000|2020-11-30 08:50:00|8114.3|8109.3|8113.8|8108.8|8117.3|8112.3|8111.3|8106.3|53
1606726500000|2020-11-30 08:55:00|8112.3|8107.3|8110.8|8105.8|8115.8|8110.8|8108.8|8103.8|73
1606726800000|2020-11-30 09:00:00|8110.3|8105.3|8118.8|8113.8|8128.3|8123.3|8108.8|8103.8|119
1606727100000|2020-11-30 09:05:00|8119.8|8114.8|8134.3|8129.3|8137.3|8132.3|8117.8|8112.8|84
1606727400000|2020-11-30 09:10:00|8134.8|8129.8|8138.3|8133.3|8146.8|8141.8|8134.3|8129.3|135
1606727700000|2020-11-30 09:15:00|8137.3|8132.3|8126.3|8121.3|8137.3|8132.3|8125.3|8120.3|64
1606728000000|2020-11-30 09:20:00|8125.8|8120.8|8118.3|8113.3|8125.8|8120.8|8115.3|8110.3|74
1606728300000|2020-11-30 09:25:00|8118.8|8113.8|8120.8|8115.8|8123.8|8118.8|8118.8|8113.8|43
1606728600000|2020-11-30 09:30:00|8120.3|8115.3|8114.8|8109.8|8120.3|8115.3|8112.3|8107.3|118
1606728900000|2020-11-30 09:35:00|8114.3|8109.3|8108.8|8103.8|8115.8|8110.8|8107.8|8102.8|64
1606729200000|2020-11-30 09:40:00|8109.3|8104.3|8111.3|8106.3|8115.3|8110.3|8108.8|8103.8|40
1606729500000|2020-11-30 09:45:00|8110.8|8105.8|8115.8|8110.8|8116.3|8111.3|8110.8|8105.8|84
1606729800000|2020-11-30 09:50:00|8115.3|8110.3|8120.3|8115.3|8120.8|8115.8|8112.3|8107.3|39
1606730100000|2020-11-30 09:55:00|8119.3|8114.3|8120.8|8115.8|8120.8|8115.8|8114.3|8109.3|47
1606730400000|2020-11-30 10:00:00|8121.8|8116.8|8117.8|8112.8|8124.8|8119.8|8116.8|8111.8|80
1606730700000|2020-11-30 10:05:00|8117.3|8112.3|8121.8|8116.8|8123.3|8118.3|8117.3|8112.3|48
1606731000000|2020-11-30 10:10:00|8120.8|8115.8|8121.8|8116.8|8123.3|8118.3|8118.3|8113.3|62
1606731300000|2020-11-30 10:15:00|8121.3|8116.3|8124.8|8119.8|8125.3|8120.3|8118.8|8113.8|42
1606731600000|2020-11-30 10:20:00|8125.3|8120.3|8120.8|8115.8|8125.8|8120.8|8119.3|8114.3|34
1606731900000|2020-11-30 10:25:00|8121.8|8116.8|8130.8|8125.8|8131.8|8126.8|8120.8|8115.8|69
1606732200000|2020-11-30 10:30:00|8131.3|8126.3|8136.8|8131.8|8137.3|8132.3|8131.3|8126.3|118
1606732500000|2020-11-30 10:35:00|8137.8|8132.8|8143.8|8138.8|8145.8|8140.8|8136.3|8131.3|134
1606732800000|2020-11-30 10:40:00|8144.3|8139.3|8149.8|8144.8|8149.8|8144.8|8143.8|8138.8|106
1606733100000|2020-11-30 10:45:00|8149.3|8144.3|8141.8|8136.8|8149.8|8144.8|8137.3|8132.3|83
1606733400000|2020-11-30 10:50:00|8142.8|8137.8|8142.8|8137.8|8145.8|8140.8|8141.8|8136.8|76
1606733700000|2020-11-30 10:55:00|8143.3|8138.3|8139.8|8134.8|8145.8|8140.8|8136.8|8131.8|81
1606734000000|2020-11-30 11:00:00|8140.3|8135.3|8132.8|8127.8|8140.3|8135.3|8130.3|8125.3|42
1606734300000|2020-11-30 11:05:00|8133.3|8128.3|8134.3|8129.3|8134.8|8129.8|8129.8|8124.8|33
1606734600000|2020-11-30 11:10:00|8135.3|8130.3|8142.3|8137.3|8142.8|8137.8|8134.8|8129.8|86
1606734900000|2020-11-30 11:15:00|8141.8|8136.8|8137.8|8132.8|8144.8|8139.8|8137.3|8132.3|50
1606735200000|2020-11-30 11:20:00|8137.3|8132.3|8137.8|8132.8|8140.3|8135.3|8135.3|8130.3|71
1606735500000|2020-11-30 11:25:00|8139.8|8134.8|8135.3|8130.3|8139.8|8134.8|8133.3|8128.3|81
1606735800000|2020-11-30 11:30:00|8135.8|8130.8|8121.3|8116.3|8136.8|8131.8|8119.3|8114.3|186
1606736100000|2020-11-30 11:35:00|8120.8|8115.8|8127.8|8122.8|8127.8|8122.8|8117.3|8112.3|163
1606736400000|2020-11-30 11:40:00|8126.8|8121.8|8132.3|8127.3|8135.8|8130.8|8126.8|8121.8|54
1606736700000|2020-11-30 11:45:00|8133.8|8128.8|8133.8|8128.8|8137.8|8132.8|8131.8|8126.8|61
1606737000000|2020-11-30 11:50:00|8135.8|8130.8|8135.8|8130.8|8140.8|8135.8|8133.8|8128.8|49
1606737300000|2020-11-30 11:55:00|8134.8|8129.8|8143.8|8138.8|8143.8|8138.8|8134.8|8129.8|76
1606737600000|2020-11-30 12:00:00|8142.8|8137.8|8143.8|8138.8|8146.3|8141.3|8140.8|8135.8|71
1606737900000|2020-11-30 12:05:00|8142.8|8137.8|8151.8|8146.8|8155.3|8150.3|8142.8|8137.8|74
1606738200000|2020-11-30 12:10:00|8153.8|8148.8|8152.8|8147.8|8155.8|8150.8|8150.8|8145.8|68
1606738500000|2020-11-30 12:15:00|8152.3|8147.3|8152.8|8147.8|8155.8|8150.8|8147.8|8142.8|63
1606738800000|2020-11-30 12:20:00|8153.8|8148.8|8149.3|8144.3|8154.3|8149.3|8147.3|8142.3|38
1606739100000|2020-11-30 12:25:00|8149.8|8144.8|8145.3|8140.3|8151.3|8146.3|8144.8|8139.8|31
1606739400000|2020-11-30 12:30:00|8145.8|8140.8|8145.8|8140.8|8149.3|8144.3|8143.3|8138.3|63
1606739700000|2020-11-30 12:35:00|8146.3|8141.3|8143.3|8138.3|8147.8|8142.8|8142.3|8137.3|43
1606740000000|2020-11-30 12:40:00|8141.8|8136.8|8139.8|8134.8|8143.3|8138.3|8139.3|8134.3|48
1606740300000|2020-11-30 12:45:00|8139.3|8134.3|8136.8|8131.8|8141.8|8136.8|8134.8|8129.8|66
1606740600000|2020-11-30 12:50:00|8137.3|8132.3|8133.8|8128.8|8140.3|8135.3|8133.3|8128.3|17
1606740900000|2020-11-30 12:55:00|8134.3|8129.3|8129.3|8124.3|8134.3|8129.3|8129.3|8124.3|23
1606741200000|2020-11-30 13:00:00|8128.8|8123.8|8136.3|8131.3|8138.3|8133.3|8128.3|8123.3|39
1606741500000|2020-11-30 13:05:00|8136.8|8131.8|8136.3|8131.3|8138.3|8133.3|8134.8|8129.8|26
1606741800000|2020-11-30 13:10:00|8135.8|8130.8|8137.3|8132.3|8143.3|8138.3|8135.8|8130.8|21
1606742100000|2020-11-30 13:15:00|8136.8|8131.8|8141.3|8136.3|8141.3|8136.3|8134.3|8129.3|61
1606742400000|2020-11-30 13:20:00|8142.8|8137.8|8140.3|8135.3|8145.8|8140.8|8137.3|8132.3|34
1606742700000|2020-11-30 13:25:00|8140.8|8135.8|8139.3|8134.3|8143.3|8138.3|8138.3|8133.3|15
1606743000000|2020-11-30 13:30:00|8138.8|8133.8|8142.3|8137.3|8143.3|8138.3|8137.3|8132.3|33
1606743300000|2020-11-30 13:35:00|8142.8|8137.8|8149.3|8144.3|8150.3|8145.3|8142.8|8137.8|46
1606743600000|2020-11-30 13:40:00|8149.8|8144.8|8156.3|8151.3|8156.8|8151.8|8148.3|8143.3|70
1606743900000|2020-11-30 13:45:00|8155.3|8150.3|8149.8|8144.8|8155.3|8150.3|8148.3|8143.3|43
1606744200000|2020-11-30 13:50:00|8149.3|8144.3|8164.3|8159.3|8165.3|8160.3|8149.3|8144.3|59
1606744500000|2020-11-30 13:55:00|8163.3|8158.3|8163.3|8158.3|8165.3|8160.3|8160.3|8155.3|29
1606744800000|2020-11-30 14:00:00|8163.8|8158.8|8162.3|8157.3|8167.3|8162.3|8161.3|8156.3|76
1606745100000|2020-11-30 14:05:00|8162.8|8157.8|8162.3|8157.3|8166.3|8161.3|8159.8|8154.8|47
1606745400000|2020-11-30 14:10:00|8163.3|8158.3|8159.8|8154.8|8163.3|8158.3|8158.3|8153.3|56
1606745700000|2020-11-30 14:15:00|8159.3|8154.3|8161.3|8156.3|8164.3|8159.3|8155.3|8150.3|81
1606746000000|2020-11-30 14:20:00|8162.3|8157.3|8161.3|8156.3|8166.8|8161.8|8159.8|8154.8|74
1606746300000|2020-11-30 14:25:00|8160.3|8155.3|8159.3|8154.3|8161.8|8156.8|8158.3|8153.3|48
1606746600000|2020-11-30 14:30:00|8157.8|8152.8|8155.8|8150.8|8165.3|8160.3|8154.8|8149.8|114
1606746900000|2020-11-30 14:35:00|8154.8|8149.8|8154.3|8149.3|8154.8|8149.8|8146.3|8141.3|76
1606747200000|2020-11-30 14:40:00|8153.8|8148.8|8156.3|8151.3|8158.3|8153.3|8152.3|8147.3|125
1606747500000|2020-11-30 14:45:00|8155.8|8150.8|8155.3|8150.3|8161.3|8156.3|8153.3|8148.3|67
1606747800000|2020-11-30 14:50:00|8154.8|8149.8|8163.8|8158.8|8163.8|8158.8|8154.3|8149.3|66
1606748100000|2020-11-30 14:55:00|8162.3|8157.3|8160.3|8155.3|8163.3|8158.3|8157.8|8152.8|78
1606748400000|2020-11-30 15:00:00|8160.8|8155.8|8159.8|8154.8|8164.8|8159.8|8156.3|8151.3|99
1606748700000|2020-11-30 15:05:00|8160.3|8155.3|8157.3|8152.3|8163.3|8158.3|8153.8|8148.8|94
1606749000000|2020-11-30 15:10:00|8157.4|8152.4|8150.4|8145.4|8157.4|8152.4|8146.9|8141.9|102
1606749300000|2020-11-30 15:15:00|8149.9|8144.9|8145.4|8140.4|8151.4|8146.4|8142.9|8137.9|76
1606749600000|2020-11-30 15:20:00|8146.4|8141.4|8143.4|8138.4|8149.9|8144.9|8142.4|8137.4|127
1606749900000|2020-11-30 15:25:00|8142.9|8137.9|8138.4|8133.4|8143.9|8138.9|8136.4|8131.4|93
1606750200000|2020-11-30 15:30:00|8139.4|8134.4|8133.4|8128.4|8142.9|8137.9|8133.4|8128.4|91
1606750500000|2020-11-30 15:35:00|8132.9|8127.9|8133.9|8128.9|8136.4|8131.4|8128.9|8123.9|83
1606750800000|2020-11-30 15:40:00|8133.4|8128.4|8123.4|8118.4|8133.4|8128.4|8120.9|8115.9|105
1606751100000|2020-11-30 15:45:00|8122.9|8117.9|8131.4|8126.4|8134.4|8129.4|8122.4|8117.4|172
1606751400000|2020-11-30 15:50:00|8130.4|8125.4|8139.4|8134.4|8142.4|8137.4|8129.9|8124.9|153
1606751700000|2020-11-30 15:55:00|8138.9|8133.9|8150.4|8145.4|8153.9|8148.9|8136.9|8131.9|164
1606752000000|2020-11-30 16:00:00|8150.9|8145.9|8150.9|8145.9|8152.4|8147.4|8147.4|8142.4|82
1606752300000|2020-11-30 16:05:00|8151.4|8146.4|8147.4|8142.4|8152.4|8147.4|8144.9|8139.9|92
1606752600000|2020-11-30 16:10:00|8147.9|8142.9|8149.4|8144.4|8153.9|8148.9|8146.4|8141.4|104
1606752900000|2020-11-30 16:15:00|8148.4|8143.4|8139.9|8134.9|8152.4|8147.4|8139.4|8134.4|131
1606753200000|2020-11-30 16:20:00|8139.4|8134.4|8126.4|8121.4|8141.4|8136.4|8126.4|8121.4|285
1606753500000|2020-11-30 16:25:00|8125.4|8120.4|8094.9|8089.9|8127.9|8122.9|8094.4|8089.4|1499
1606753800000|2020-11-30 16:30:00|8093.8|8087.8|8068.8|8060.8|8101.8|8094.8|8059.8|8052.8|1501
1606754100000|2020-11-30 16:35:00|8069.8|8061.8|8081.8|8074.8|8084.8|8078.8|8067.8|8060.8|571
1606754400000|2020-11-30 16:40:00|8082.8|8075.8|8076.8|8068.8|8082.8|8075.8|8067.8|8060.8|80
1606754700000|2020-11-30 16:45:00|8077.8|8069.8|8083.8|8076.8|8084.8|8076.8|8074.8|8066.8|121
1606755000000|2020-11-30 16:50:00|8084.8|8078.8|8081.8|8074.8|8085.8|8078.8|8079.8|8072.8|52
1606755300000|2020-11-30 16:55:00|8080.8|8073.8|8083.8|8075.8|8085.8|8078.8|8080.8|8072.8|45
1606755600000|2020-11-30 17:00:00|8080.8|8074.8|8076.8|8069.8|8085.8|8077.8|8074.8|8066.8|85
1606755900000|2020-11-30 17:05:00|8077.8|8070.8|8085.8|8079.8|8086.8|8080.8|8077.8|8070.8|40
1606756200000|2020-11-30 17:10:00|8086.8|8078.8|8090.8|8082.8|8091.8|8084.8|8082.8|8075.8|19
1606756500000|2020-11-30 17:15:00|8089.8|8081.8|8089.8|8081.8|8094.8|8086.8|8087.8|8080.8|46
1606756800000|2020-11-30 17:20:00|8088.8|8080.8|8092.8|8085.8|8093.8|8085.8|8086.8|8079.8|24
1606757100000|2020-11-30 17:25:00|8093.8|8086.8|8092.8|8084.8|8095.8|8088.8|8089.8|8083.8|13
1606757400000|2020-11-30 17:30:00|8095.8|8085.8|8089.8|8082.8|8095.8|8088.8|8089.8|8082.8|5
1606757700000|2020-11-30 17:35:00|8088.8|8081.8|8088.8|8081.8|8089.8|8083.8|8084.8|8077.8|9
1606758000000|2020-11-30 17:40:00|8089.8|8082.8|8090.8|8082.8|8092.8|8084.8|8087.8|8079.8|8
1606758300000|2020-11-30 17:45:00|8091.8|8083.8|8090.8|8082.8|8091.8|8084.8|8087.8|8080.8|4
1606758600000|2020-11-30 17:50:00|8089.8|8081.8|8090.8|8082.8|8090.8|8084.8|8087.8|8080.8|2
1606758900000|2020-11-30 17:55:00|8089.8|8081.8|8093.8|8086.8|8094.8|8087.8|8089.8|8081.8|19
1606759200000|2020-11-30 18:00:00|8092.8|8085.8|8086.8|8078.8|8092.8|8085.8|8086.8|8078.8|27
1606759500000|2020-11-30 18:05:00|8087.8|8079.8|8087.8|8079.8|8091.8|8084.8|8085.8|8077.8|13
1606759800000|2020-11-30 18:10:00|8086.8|8078.8|8080.8|8072.8|8086.8|8078.8|8080.8|8072.8|15
1606760100000|2020-11-30 18:15:00|8081.8|8073.8|8084.8|8076.8|8084.8|8076.8|8080.8|8073.8|13
1606760400000|2020-11-30 18:20:00|8086.8|8077.8|8084.8|8076.8|8086.8|8079.8|8083.8|8075.8|6
1606760700000|2020-11-30 18:25:00|8085.8|8077.8|8081.8|8074.8|8086.8|8078.8|8081.8|8074.8|1
1606761000000|2020-11-30 18:30:00|8083.8|8075.8|8080.8|8072.8|8083.8|8075.8|8078.8|8070.8|5
1606761300000|2020-11-30 18:35:00|8079.8|8073.8|8079.8|8072.8|8080.8|8073.8|8077.8|8070.8|30
1606761600000|2020-11-30 18:40:00|8081.8|8074.8|8082.8|8075.8|8084.8|8076.8|8081.8|8074.8|11
1606761900000|2020-11-30 18:45:00|8083.8|8076.8|8082.8|8075.8|8088.8|8080.8|8081.8|8074.8|22
1606762200000|2020-11-30 18:50:00|8085.8|8077.8|8081.8|8074.8|8086.8|8078.8|8081.8|8073.8|6
1606762500000|2020-11-30 18:55:00|8080.8|8073.8|8080.3|8068.3|8082.8|8074.8|8077.8|8068.3|17
1606762800000|2020-11-30 19:00:00|8080.2|8068.2|8075.5|8063.5|8080.4|8068.4|8075.2|8063.2|0
1606763100000|2020-11-30 19:05:00|8075.4|8063.4|8079.9|8067.9|8082.2|8070.2|8075.3|8063.3|0
1606763400000|2020-11-30 19:10:00|8080|8068|8080.6|8068.6|8084.7|8072.7|8077.6|8065.6|0
1606763700000|2020-11-30 19:15:00|8080.7|8068.7|8082.5|8070.5|8082.8|8070.8|8078.1|8066.1|0
1606764000000|2020-11-30 19:20:00|8082.4|8070.4|8082.7|8070.7|8084.9|8072.9|8080.4|8068.4|0
1606764300000|2020-11-30 19:25:00|8082.6|8070.6|8085.2|8073.2|8087.3|8075.3|8082.5|8070.5|0
1606764600000|2020-11-30 19:30:00|8085.3|8073.3|8083.4|8071.4|8085.6|8073.6|8083.2|8071.2|0
1606764900000|2020-11-30 19:35:00|8083.5|8071.5|8081|8069|8085.5|8073.5|8080.9|8068.9|0
1606765200000|2020-11-30 19:40:00|8081.1|8069.1|8080.6|8068.6|8083.4|8071.4|8080.6|8068.6|0
1606765500000|2020-11-30 19:45:00|8080.7|8068.7|8083.5|8071.5|8087.6|8075.6|8080.6|8068.6|0
1606765800000|2020-11-30 19:50:00|8083.4|8071.4|8079|8067|8088.3|8076.3|8078.9|8066.9|0
1606766100000|2020-11-30 19:55:00|8078.9|8066.9|8095.7|8083.7|8095.8|8083.8|8078.9|8066.9|0
1606766400000|2020-11-30 20:00:00|8096|8084|8087.4|8075.4|8098.2|8086.2|8084.2|8072.2|0
1606766700000|2020-11-30 20:05:00|8087.5|8075.5|8071.2|8059.2|8088.6|8076.6|8071.1|8059.1|0
1606767000000|2020-11-30 20:10:00|8071.3|8059.3|8068.7|8056.7|8071.4|8059.4|8066.3|8054.3|0
1606767300000|2020-11-30 20:15:00|8068.8|8056.8|8080.2|8068.2|8080.4|8068.4|8068.6|8056.6|0
1606767600000|2020-11-30 20:20:00|8078.2|8066.2|8078.5|8066.5|8080.4|8068.4|8074.1|8062.1|0
1606767900000|2020-11-30 20:25:00|8078.4|8066.4|8068.8|8056.8|8078.4|8066.4|8068.7|8056.7|0
1606768200000|2020-11-30 20:30:00|8068.7|8056.7|8073.6|8061.6|8075.8|8063.8|8066.6|8054.6|0
1606768500000|2020-11-30 20:35:00|8073.7|8061.7|8073.6|8061.6|8076|8064|8071.3|8059.3|0
1606768800000|2020-11-30 20:40:00|8073.5|8061.5|8073.5|8061.5|8075.8|8063.8|8071.1|8059.1|0
1606769100000|2020-11-30 20:45:00|8073.6|8061.6|8073.8|8061.8|8078.4|8066.4|8071.1|8059.1|0
1606769400000|2020-11-30 20:50:00|8073.9|8061.9|8078.8|8066.8|8081.3|8069.3|8071.3|8059.3|0
1606769700000|2020-11-30 20:55:00|8078.7|8066.7|8061.7|8049.7|8078.7|8066.7|8052.7|8040.7|0
1606770000000|2020-11-30 21:00:00|8060.4|8048.4|8063|8051|8070.3|8058.3|8051.6|8039.6|0
1606770300000|2020-11-30 21:05:00|8063.4|8051.4|8069.8|8057.8|8075.9|8063.9|8063.4|8051.4|0
1606770600000|2020-11-30 21:10:00|8069.9|8057.9|8068.9|8056.9|8072.3|8060.3|8067|8055|0
1606770900000|2020-11-30 21:15:00|8068.7|8056.7|8067.8|8055.8|8068.9|8056.9|8067.2|8055.2|0
1606771200000|2020-11-30 21:20:00|8067.6|8055.6|8067.6|8055.6|8068|8056|8067.2|8055.2|0
1606771500000|2020-11-30 21:25:00|8067.8|8055.8|8068.1|8056.1|8068.5|8056.5|8067.8|8055.8|0
1606771800000|2020-11-30 21:30:00|8067.9|8055.9|8070.3|8058.3|8070.3|8058.3|8062.9|8050.9|0
1606772100000|2020-11-30 21:35:00|8070.2|8058.2|8072.3|8060.3|8073.7|8061.7|8069.8|8057.8|0
1606772400000|2020-11-30 21:40:00|8071.7|8059.7|8080|8068|8080.5|8068.5|8071.7|8059.7|0
1606772700000|2020-11-30 21:45:00|8080.1|8068.1|8082.6|8070.6|8083|8071|8080|8068|0
1606773000000|2020-11-30 21:50:00|8083|8071|8082.1|8070.1|8084.4|8072.4|8080.5|8068.5|0
1606773300000|2020-11-30 21:55:00|8082.6|8070.6|8084.1|8072.1|8084.6|8072.6|8081.4|8069.4|0
1606773600000|2020-11-30 22:00:00|8083.9|8071.9|8082.9|8070.9|8083.9|8071.9|8082.6|8070.6|0
1606773900000|2020-11-30 22:05:00|8083.2|8071.2|8082.9|8070.9|8083.2|8071.2|8082.5|8070.5|0
1606774200000|2020-11-30 22:10:00|8083.2|8071.2|8082.1|8070.1|8083.2|8071.2|8082.1|8070.1|0
1606774500000|2020-11-30 22:15:00|8082.3|8070.3|8081.5|8069.5|8082.3|8070.3|8080|8068|0
1606774800000|2020-11-30 22:20:00|8081.7|8069.7|8081.7|8069.7|8081.9|8069.9|8080.8|8068.8|0
1606775100000|2020-11-30 22:25:00|8081.5|8069.5|8081.7|8069.7|8082.7|8070.7|8081.5|8069.5|0
1606775400000|2020-11-30 22:30:00|8081.5|8069.5|8078.8|8066.8|8081.7|8069.7|8078.3|8066.3|0
1606775700000|2020-11-30 22:35:00|8078.6|8066.6|8078.8|8066.8|8078.8|8066.8|8078.6|8066.6|0
1606776000000|2020-11-30 22:40:00|8078.6|8066.6|8078.4|8066.4|8078.6|8066.6|8078|8066|0
1606776300000|2020-11-30 22:45:00|8078.2|8066.2|8078.2|8066.2|8078.8|8066.8|8077.4|8065.4|0
1606776600000|2020-11-30 22:50:00|8078.4|8066.4|8078.3|8066.3|8078.5|8066.5|8077.8|8065.8|0
1606776900000|2020-11-30 22:55:00|8078.2|8066.2|8079.2|8067.2|8079.8|8067.8|8078.2|8066.2|0
1606777200000|2020-11-30 23:00:00|8078.9|8066.9|8072.9|8060.9|8082.4|8070.4|8072.9|8060.9|0
1606777500000|2020-11-30 23:05:00|8073.1|8061.1|8073.4|8061.4|8076.3|8064.3|8072.9|8060.9|0
1606777800000|2020-11-30 23:10:00|8072.9|8060.9|8075.9|8063.9|8075.9|8063.9|8071.8|8059.8|0
1606778100000|2020-11-30 23:15:00|8075.5|8063.5|8073.5|8061.5|8075.8|8063.8|8073.3|8061.3|0
1606778400000|2020-11-30 23:20:00|8073.8|8061.8|8072.1|8060.1|8074.2|8062.2|8072.1|8060.1|0
1606778700000|2020-11-30 23:25:00|8072.2|8060.2|8071.7|8059.7|8073.8|8061.8|8070.8|8058.8|0
1606779000000|2020-11-30 23:30:00|8071.6|8059.6|8082.3|8070.3|8083.2|8071.2|8070.8|8058.8|0
1606779300000|2020-11-30 23:35:00|8082.2|8070.2|8083.3|8071.3|8084.7|8072.7|8079.5|8067.5|0
1606779600000|2020-11-30 23:40:00|8083.7|8071.7|8091|8079|8092.1|8080.1|8083.3|8071.3|0
1606779900000|2020-11-30 23:45:00|8091.7|8079.7|8093.7|8081.7|8094.1|8082.1|8090.2|8078.2|0
1606780200000|2020-11-30 23:50:00|8093.9|8081.9|8095.8|8083.8|8096.6|8084.6|8092.7|8080.7|0
1606780500000|2020-11-30 23:55:00|8095.6|8083.6|8096.7|8084.7|8097.7|8085.7|8094.9|8082.9|0
1606780800000|2020-12-01 00:00:00|8096.8|8084.8|8098.5|8086.5|8101|8089|8094.2|8082.2|0
1606781100000|2020-12-01 00:05:00|8098.7|8086.7|8099.3|8087.3|8099.7|8087.7|8096.6|8084.6|0
1606781400000|2020-12-01 00:10:00|8099.7|8087.7|8098.4|8086.4|8101.3|8089.3|8097.7|8085.7|0
1606781700000|2020-12-01 00:15:00|8098.6|8086.6|8118.8|8106.8|8121.5|8109.5|8098.4|8086.4|0
1606782000000|2020-12-01 00:20:00|8119.2|8107.2|8116.5|8104.5|8121|8109|8114.4|8102.4|0
1606782300000|2020-12-01 00:25:00|8116.6|8104.6|8116.6|8104.6|8118.8|8106.8|8116.6|8104.6|0
1606782600000|2020-12-01 00:30:00|8116.7|8104.7|8114.8|8102.8|8118.8|8106.8|8113.7|8101.7|0
1606782900000|2020-12-01 00:35:00|8115.2|8103.2|8120.5|8108.5|8120.5|8108.5|8113.7|8101.7|0
1606783200000|2020-12-01 00:40:00|8119.6|8107.6|8120.4|8108.4|8120.5|8108.5|8118.3|8106.3|0
1606783500000|2020-12-01 00:45:00|8121.2|8109.2|8120.3|8108.3|8122.6|8110.6|8120.3|8108.3|0
1606783800000|2020-12-01 00:50:00|8121.1|8109.1|8127|8115|8127|8115|8120.3|8108.3|0
1606784100000|2020-12-01 00:55:00|8127.1|8115.1|8130.3|8118.3|8132.5|8120.5|8127.1|8115.1|0
1606784400000|2020-12-01 01:00:00|8129.5|8117.5|8141.4|8129.4|8141.4|8129.4|8128.1|8116.1|0
1606784700000|2020-12-01 01:05:00|8141.3|8129.3|8138|8126|8141.3|8129.3|8136.8|8124.8|0
1606785000000|2020-12-01 01:10:00|8137.6|8125.6|8136.9|8124.9|8139.1|8127.1|8134.7|8122.7|0
1606785300000|2020-12-01 01:15:00|8137.8|8125.8|8128.2|8116.2|8139.2|8127.2|8128.1|8116.1|0
1606785600000|2020-12-01 01:20:00|8129|8117|8130.4|8118.4|8130.4|8118.4|8128.2|8116.2|0
1606785900000|2020-12-01 01:25:00|8130.8|8118.8|8134.8|8122.8|8134.8|8122.8|8130.4|8118.4|0
1606786200000|2020-12-01 01:30:00|8134.7|8122.7|8138.9|8126.9|8138.9|8126.9|8134.7|8122.7|0
1606786500000|2020-12-01 01:35:00|8139|8127|8134.5|8122.5|8139|8127|8134.5|8122.5|0
1606786800000|2020-12-01 01:40:00|8134.6|8122.6|8136.8|8124.8|8139.1|8127.1|8134.6|8122.6|0
1606787100000|2020-12-01 01:45:00|8137.2|8125.2|8141.3|8129.3|8141.3|8129.3|8136.8|8124.8|0
1606787400000|2020-12-01 01:50:00|8140.4|8128.4|8141.3|8129.3|8141.3|8129.3|8136.8|8124.8|0
1606787700000|2020-12-01 01:55:00|8140.9|8128.9|8141.3|8129.3|8143.5|8131.5|8139.1|8127.1|0
1606788000000|2020-12-01 02:00:00|8141.4|8129.4|8143.6|8131.6|8145.9|8133.9|8139.2|8127.2|0
1606788300000|2020-12-01 02:05:00|8143.7|8131.7|8147.1|8135.1|8149.3|8137.3|8143.7|8131.7|0
1606788600000|2020-12-01 02:10:00|8146.7|8134.7|8145|8133|8147.2|8135.2|8143.7|8131.7|0
1606788900000|2020-12-01 02:15:00|8145.4|8133.4|8147.2|8135.2|8150.6|8138.6|8145|8133|0
1606789200000|2020-12-01 02:20:00|8147.1|8135.1|8147.2|8135.2|8147.2|8135.2|8144.9|8132.9|0
1606789500000|2020-12-01 02:25:00|8146.4|8134.4|8150.6|8138.6|8151.7|8139.7|8145|8133|0
1606789800000|2020-12-01 02:30:00|8151|8139|8145|8133|8154.1|8142.1|8144.9|8132.9|0
1606790100000|2020-12-01 02:35:00|8144.9|8132.9|8140.4|8128.4|8145|8133|8138.2|8126.2|0
1606790400000|2020-12-01 02:40:00|8142.6|8130.6|8140.4|8128.4|8142.7|8130.7|8140.4|8128.4|0
1606790700000|2020-12-01 02:45:00|8141.2|8129.2|8142.7|8130.7|8147|8135|8140.4|8128.4|0
1606791000000|2020-12-01 02:50:00|8143.1|8131.1|8149.4|8137.4|8149.4|8137.4|8142.7|8130.7|0
1606791300000|2020-12-01 02:55:00|8149.5|8137.5|8147.1|8135.1|8151.7|8139.7|8147.1|8135.1|0
1606791600000|2020-12-01 03:00:00|8147.2|8135.2|8147.2|8135.2|8147.2|8135.2|8144.9|8132.9|0
1606791900000|2020-12-01 03:05:00|8147.1|8135.1|8145.1|8133.1|8149.4|8137.4|8145|8133|0
1606792200000|2020-12-01 03:10:00|8144.6|8132.6|8144.7|8132.7|8147.3|8135.3|8142.8|8130.8|0
1606792500000|2020-12-01 03:15:00|8146.9|8134.9|8153.7|8141.7|8153.7|8141.7|8146.9|8134.9|0
1606792800000|2020-12-01 03:20:00|8153.8|8141.8|8153.4|8141.4|8160.4|8148.4|8153.4|8141.4|0
1606793100000|2020-12-01 03:25:00|8151.2|8139.2|8153.4|8141.4|8155.6|8143.6|8151.2|8139.2|0
1606793400000|2020-12-01 03:30:00|8152.3|8140.3|8148.4|8136.4|8153.4|8141.4|8148.4|8136.4|0
1606793700000|2020-12-01 03:35:00|8148.8|8136.8|8150.6|8138.6|8152.9|8140.9|8148.4|8136.4|0
1606794000000|2020-12-01 03:40:00|8151.4|8139.4|8150.7|8138.7|8152.9|8140.9|8148.4|8136.4|0
1606794300000|2020-12-01 03:45:00|8149.9|8137.9|8146.6|8134.6|8150.7|8138.7|8144.4|8132.4|0
1606794600000|2020-12-01 03:50:00|8146.5|8134.5|8146.5|8134.5|8148.7|8136.7|8144.3|8132.3|0
1606794900000|2020-12-01 03:55:00|8147.4|8135.4|8148.7|8136.7|8148.7|8136.7|8146.5|8134.5|0
1606795200000|2020-12-01 04:00:00|8149.1|8137.1|8148.7|8136.7|8149.8|8137.8|8146.5|8134.5|0
1606795500000|2020-12-01 04:05:00|8147.8|8135.8|8148.7|8136.7|8148.7|8136.7|8146.5|8134.5|0
1606795800000|2020-12-01 04:10:00|8148.8|8136.8|8148.7|8136.7|8148.8|8136.8|8148.7|8136.7|0
1606796100000|2020-12-01 04:15:00|8148.8|8136.8|8151.1|8139.1|8151.2|8139.2|8148.7|8136.7|0
1606796400000|2020-12-01 04:20:00|8151|8139|8151|8139|8151.1|8139.1|8148.8|8136.8|0
1606796700000|2020-12-01 04:25:00|8151.1|8139.1|8148.7|8136.7|8151.1|8139.1|8148.7|8136.7|0
1606797000000|2020-12-01 04:30:00|8148.8|8136.8|8146.4|8134.4|8148.8|8136.8|8146.4|8134.4|0
1606797300000|2020-12-01 04:35:00|8146.5|8134.5|8146.5|8134.5|8148.8|8136.8|8144.2|8132.2|0
1606797600000|2020-12-01 04:40:00|8146|8134|8147.6|8135.6|8148.7|8136.7|8144.3|8132.3|0
1606797900000|2020-12-01 04:45:00|8147.2|8135.2|8144.2|8132.2|8147.2|8135.2|8144.2|8132.2|0
1606798200000|2020-12-01 04:50:00|8144.3|8132.3|8144.2|8132.2|8146.5|8134.5|8144.2|8132.2|0
1606798800000|2020-12-01 05:00:00|8144.1|8132.1|8144.2|8132.2|8146.5|8134.5|8142|8130|0
1606799100000|2020-12-01 05:05:00|8144.1|8132.1|8142|8130|8144.2|8132.2|8141.9|8129.9|0
1606799400000|2020-12-01 05:10:00|8142.8|8130.8|8146.4|8134.4|8148.6|8136.6|8142.8|8130.8|0
1606799700000|2020-12-01 05:15:00|8148.6|8136.6|8148.3|8136.3|8150.6|8138.6|8148.3|8136.3|0
1606800000000|2020-12-01 05:20:00|8148.4|8136.4|8148.3|8136.3|8149.5|8137.5|8146.1|8134.1|0
1606800300000|2020-12-01 05:25:00|8146.1|8134.1|8141.7|8129.7|8148.3|8136.3|8141.7|8129.7|0
1606800600000|2020-12-01 05:30:00|8142.1|8130.1|8141.7|8129.7|8143.9|8131.9|8139.4|8127.4|0
1606800900000|2020-12-01 05:35:00|8142.1|8130.1|8139.3|8127.3|8144|8132|8139.3|8127.3|0
1606801200000|2020-12-01 05:40:00|8140.1|8128.1|8142.7|8130.7|8143.8|8131.8|8139.3|8127.3|0
1606801500000|2020-12-01 05:45:00|8142.3|8130.3|8141.4|8129.4|8143.8|8131.8|8141.3|8129.3|0
1606801800000|2020-12-01 05:50:00|8141.8|8129.8|8141.9|8129.9|8144|8132|8139.6|8127.6|0
1606802100000|2020-12-01 05:55:00|8141.8|8129.8|8146.2|8134.2|8146.2|8134.2|8141.8|8129.8|0
1606802400000|2020-12-01 06:00:00|8145.8|8133.8|8144|8132|8145.8|8133.8|8143.9|8131.9|0
1606802700000|2020-12-01 06:05:00|8143.9|8131.9|8141.7|8129.7|8143.9|8131.9|8139.5|8127.5|0
1606803000000|2020-12-01 06:10:00|8140.9|8128.9|8140.6|8128.6|8144|8132|8139.5|8127.5|0
1606803300000|2020-12-01 06:15:00|8140.2|8128.2|8139.3|8127.3|8141.7|8129.7|8139.2|8127.2|0
1606803600000|2020-12-01 06:20:00|8139.2|8127.2|8141.4|8129.4|8141.4|8129.4|8139.1|8127.1|0
1606803900000|2020-12-01 06:25:00|8142.2|8130.2|8143.6|8131.6|8143.7|8131.7|8142.2|8130.2|0
1606804200000|2020-12-01 06:30:00|8143.7|8131.7|8145.7|8133.7|8145.7|8133.7|8143.5|8131.5|0
1606804500000|2020-12-01 06:35:00|8146.1|8134.1|8152.1|8140.1|8152.2|8140.2|8145.7|8133.7|0
1606804800000|2020-12-01 06:40:00|8152.2|8140.2|8147.7|8135.7|8152.2|8140.2|8147.7|8135.7|0
1606805100000|2020-12-01 06:45:00|8147.8|8135.8|8150|8138|8150|8138|8147.7|8135.7|0
1606805400000|2020-12-01 06:50:00|8149.9|8137.9|8149.9|8137.9|8152.1|8140.1|8148.8|8136.8|0
1606805700000|2020-12-01 06:55:00|8149.1|8137.1|8147.8|8135.8|8150|8138|8147.8|8135.8|0
1606806000000|2020-12-01 07:00:00|8147.4|8135.4|8146.3|8141.3|8153.5|8141.8|8133.3|8128.3|84
1606806300000|2020-12-01 07:05:00|8146.8|8141.8|8133.3|8128.3|8147.8|8142.8|8132.3|8127.3|26
1606806600000|2020-12-01 07:10:00|8133.8|8128.8|8124.8|8119.8|8133.8|8128.8|8123.3|8118.3|21
1606806900000|2020-12-01 07:15:00|8125.3|8120.3|8127.3|8122.3|8128.3|8123.3|8123.8|8118.8|5
1606807200000|2020-12-01 07:20:00|8126.8|8121.8|8122.8|8117.8|8127.8|8122.8|8121.3|8116.3|11
1606807500000|2020-12-01 07:25:00|8122.3|8117.3|8118.3|8113.3|8122.3|8117.3|8117.8|8112.8|14
1606807800000|2020-12-01 07:30:00|8117.8|8112.8|8121.3|8116.3|8126.3|8121.3|8116.8|8111.8|15
1606808100000|2020-12-01 07:35:00|8121.8|8116.8|8121.8|8116.8|8124.3|8119.3|8118.8|8113.8|6
1606808400000|2020-12-01 07:40:00|8122.3|8117.3|8118.8|8113.8|8122.8|8117.8|8116.8|8111.8|5
1606808700000|2020-12-01 07:45:00|8118.3|8113.3|8120.8|8115.8|8121.3|8116.3|8116.8|8111.8|10
1606809000000|2020-12-01 07:50:00|8121.3|8116.3|8118.3|8113.3|8122.3|8117.3|8117.3|8112.3|16
1606809300000|2020-12-01 07:55:00|8117.8|8112.8|8115.3|8110.3|8122.3|8117.3|8113.3|8108.3|56
1606809600000|2020-12-01 08:00:00|8115.8|8110.8|8122.3|8117.3|8123.3|8118.3|8098.8|8093.8|501
1606809900000|2020-12-01 08:05:00|8121.8|8116.8|8133.8|8128.8|8142.8|8137.8|8121.3|8116.3|235
1606810200000|2020-12-01 08:10:00|8134.3|8129.3|8108.8|8103.8|8135.3|8130.3|8108.8|8103.8|184
1606810500000|2020-12-01 08:15:00|8106.8|8101.8|8129.8|8124.8|8132.3|8127.3|8101.8|8096.8|161
1606810800000|2020-12-01 08:20:00|8130.3|8125.3|8132.3|8127.3|8136.3|8131.3|8122.8|8117.8|106
1606811100000|2020-12-01 08:25:00|8134.8|8129.8|8152.3|8147.3|8159.3|8154.3|8130.3|8125.3|154
1606811400000|2020-12-01 08:30:00|8153.3|8148.3|8161.3|8156.3|8162.8|8157.8|8145.3|8140.3|195
1606811700000|2020-12-01 08:35:00|8160.8|8155.8|8162.3|8157.3|8167.3|8162.3|8156.8|8151.8|132
1606812000000|2020-12-01 08:40:00|8164.5|8159.5|8171.5|8166.5|8174.5|8169.5|8164|8159|106
1606812300000|2020-12-01 08:45:00|8171|8166|8159|8154|8174|8169|8158|8153|74
1606812600000|2020-12-01 08:50:00|8160.5|8155.5|8167|8162|8172|8167|8159.5|8154.5|70
1606812900000|2020-12-01 08:55:00|8166.5|8161.5|8163.5|8158.5|8172|8167|8162.5|8157.5|66
1606813200000|2020-12-01 09:00:00|8164|8159|8173.5|8168.5|8175|8170|8164|8159|77
1606813500000|2020-12-01 09:05:00|8174|8169|8174.5|8169.5|8178|8173|8167|8162|76
1606813800000|2020-12-01 09:10:00|8175|8170|8171|8166|8178.5|8173.5|8167.5|8162.5|103
1606814100000|2020-12-01 09:15:00|8171.5|8166.5|8161.5|8156.5|8172|8167|8161|8156|123
1606814400000|2020-12-01 09:20:00|8162|8157|8159|8154|8168|8163|8159|8154|68
1606814700000|2020-12-01 09:25:00|8158|8153|8172.5|8167.5|8173.5|8168.5|8158|8153|80
1606815000000|2020-12-01 09:30:00|8172|8167|8154|8149|8172|8167|8151.5|8146.5|163
1606815300000|2020-12-01 09:35:00|8153|8148|8156.5|8151.5|8161|8156|8153|8148|96
1606815600000|2020-12-01 09:40:00|8156|8151|8151.5|8146.5|8158|8153|8147|8142|78
1606815900000|2020-12-01 09:45:00|8151|8146|8148.5|8143.5|8154|8149|8148|8143|62
1606816200000|2020-12-01 09:50:00|8149.5|8144.5|8149|8144|8151|8146|8144|8139|99
1606816500000|2020-12-01 09:55:00|8148.5|8143.5|8143.5|8138.5|8149|8144|8142.5|8137.5|72
1606816800000|2020-12-01 10:00:00|8143|8138|8148.5|8143.5|8151|8146|8143|8138|74
1606817100000|2020-12-01 10:05:00|8149|8144|8154|8149|8155|8150|8145.5|8140.5|40
1606817400000|2020-12-01 10:10:00|8153.5|8148.5|8148|8143|8155|8150|8147.5|8142.5|48
1606817700000|2020-12-01 10:15:00|8149|8144|8159|8154|8159|8154|8146.5|8141.5|48
1606818000000|2020-12-01 10:20:00|8158.5|8153.5|8161.5|8156.5|8164.5|8159.5|8158.5|8153.5|49
1606818300000|2020-12-01 10:25:00|8161|8156|8158|8153|8161|8156|8155.5|8150.5|47
1606818600000|2020-12-01 10:30:00|8157|8152|8141|8136|8159|8154|8141|8136|69
1606818900000|2020-12-01 10:35:00|8140.5|8135.5|8127|8122|8144.5|8139.5|8126.5|8121.5|116
1606819200000|2020-12-01 10:40:00|8126|8121|8132.5|8127.5|8135.5|8130.5|8125|8120|155
1606819500000|2020-12-01 10:45:00|8132|8127|8150|8145|8152|8147|8131|8126|67
1606819800000|2020-12-01 10:50:00|8149.5|8144.5|8146|8141|8152|8147|8143.5|8138.5|49
1606820100000|2020-12-01 10:55:00|8145|8140|8153|8148|8155|8150|8144.5|8139.5|78
1606820400000|2020-12-01 11:00:00|8152.5|8147.5|8148|8143|8153.5|8148.5|8145.5|8140.5|40
1606820700000|2020-12-01 11:05:00|8147.5|8142.5|8149|8144|8151|8146|8144.5|8139.5|33
1606821000000|2020-12-01 11:10:00|8149.5|8144.5|8151|8146|8152.5|8147.5|8146.5|8141.5|42
1606821300000|2020-12-01 11:15:00|8150.5|8145.5|8155|8150|8158|8153|8150.5|8145.5|36
1606821600000|2020-12-01 11:20:00|8155.5|8150.5|8161.5|8156.5|8165.5|8160.5|8155.5|8150.5|58
1606821900000|2020-12-01 11:25:00|8162|8157|8162|8157|8167|8162|8161.5|8156.5|55
1606822200000|2020-12-01 11:30:00|8162.5|8157.5|8169|8164|8171|8166|8162.5|8157.5|68
1606822500000|2020-12-01 11:35:00|8169.5|8164.5|8170|8165|8171|8166|8165.5|8160.5|46
1606822800000|2020-12-01 11:40:00|8170.5|8165.5|8171|8166|8176.5|8171.5|8170|8165|86
1606823100000|2020-12-01 11:45:00|8171.5|8166.5|8167|8162|8173|8168|8165.5|8160.5|95
1606823400000|2020-12-01 11:50:00|8168|8163|8161.5|8156.5|8169|8164|8161.5|8156.5|124
1606823700000|2020-12-01 11:55:00|8160.5|8155.5|8167|8162|8169|8164|8160.5|8155.5|44
1606824000000|2020-12-01 12:00:00|8165|8160|8166|8161|8167|8162|8162.5|8157.5|49
1606824300000|2020-12-01 12:05:00|8166.5|8161.5|8167|8162|8171|8166|8165.5|8160.5|44
1606824600000|2020-12-01 12:10:00|8167.5|8162.5|8167.5|8162.5|8171|8166|8164.5|8159.5|38
1606824900000|2020-12-01 12:15:00|8168.5|8163.5|8155.5|8150.5|8168.5|8163.5|8154|8149|27
1606825200000|2020-12-01 12:20:00|8156|8151|8155.5|8150.5|8156|8151|8152.5|8147.5|31
1606825500000|2020-12-01 12:25:00|8155|8150|8151|8146|8158|8153|8151|8146|39
1606825800000|2020-12-01 12:30:00|8150.5|8145.5|8149|8144|8153.5|8148.5|8147|8142|37
1606826100000|2020-12-01 12:35:00|8149.5|8144.5|8146|8141|8153|8148|8143|8138|75
1606826400000|2020-12-01 12:40:00|8148.2|8143.2|8144.2|8139.2|8151.2|8146.2|8143.2|8138.2|54
1606826700000|2020-12-01 12:45:00|8145.2|8140.2|8141.2|8136.2|8145.7|8140.7|8139.7|8134.7|75
1606827000000|2020-12-01 12:50:00|8140.2|8135.2|8128.2|8123.2|8142.2|8137.2|8126.2|8121.2|171
1606827300000|2020-12-01 12:55:00|8127.7|8122.7|8126.2|8121.2|8133.7|8128.7|8123.7|8118.7|70
1606827600000|2020-12-01 13:00:00|8126.7|8121.7|8128.7|8123.7|8136.7|8131.7|8126.2|8121.2|56
1606827900000|2020-12-01 13:05:00|8128.2|8123.2|8124.2|8119.2|8129.2|8124.2|8122.2|8117.2|61
1606828200000|2020-12-01 13:10:00|8123.2|8118.2|8129.2|8124.2|8130.2|8125.2|8121.7|8116.7|57
1606828500000|2020-12-01 13:15:00|8128.2|8123.2|8128.7|8123.7|8131.2|8126.2|8124.7|8119.7|44
1606828800000|2020-12-01 13:20:00|8127.7|8122.7|8118.7|8113.7|8127.7|8122.7|8117.7|8112.7|65
1606829100000|2020-12-01 13:25:00|8118.2|8113.2|8119.2|8114.2|8120.2|8115.2|8114.2|8109.2|76
1606829400000|2020-12-01 13:30:00|8118.7|8113.7|8123.2|8118.2|8123.2|8118.2|8113.2|8108.2|54
1606829700000|2020-12-01 13:35:00|8124.2|8119.2|8135.2|8130.2|8135.2|8130.2|8124.2|8119.2|78
1606830000000|2020-12-01 13:40:00|8134.7|8129.7|8133.7|8128.7|8136.2|8131.2|8131.2|8126.2|27
1606830300000|2020-12-01 13:45:00|8133.2|8128.2|8137.2|8132.2|8139.2|8134.2|8133.2|8128.2|38
1606830600000|2020-12-01 13:50:00|8136.7|8131.7|8135.2|8130.2|8140.2|8135.2|8131.7|8126.7|41
1606830900000|2020-12-01 13:55:00|8136.2|8131.2|8133.7|8128.7|8138.2|8133.2|8130.7|8125.7|21
1606831200000|2020-12-01 14:00:00|8134.2|8129.2|8122.2|8117.2|8134.2|8129.2|8120.7|8115.7|93
1606831500000|2020-12-01 14:05:00|8122.7|8117.7|8115.2|8110.2|8126.7|8121.7|8113.2|8108.2|110
1606831800000|2020-12-01 14:10:00|8114.7|8109.7|8112.2|8107.2|8123.7|8118.7|8110.2|8105.2|145
1606832100000|2020-12-01 14:15:00|8112.7|8107.7|8120.2|8115.2|8121.7|8116.7|8112.7|8107.7|111
1606832400000|2020-12-01 14:20:00|8119.7|8114.7|8112.2|8107.2|8121.2|8116.2|8110.7|8105.7|98
1606832700000|2020-12-01 14:25:00|8111.7|8106.7|8109.2|8104.2|8115.2|8110.2|8108.7|8103.7|97
1606833000000|2020-12-01 14:30:00|8110.2|8105.2|8118.7|8113.7|8126.2|8121.2|8110.2|8105.2|141
1606833300000|2020-12-01 14:35:00|8118.2|8113.2|8135.2|8130.2|8136.2|8131.2|8116.2|8111.2|128
1606833600000|2020-12-01 14:40:00|8136.2|8131.2|8124.2|8119.2|8137.2|8132.2|8119.2|8114.2|106
1606833900000|2020-12-01 14:45:00|8124.7|8119.7|8130.2|8125.2|8134.2|8129.2|8124.7|8119.7|105
1606834200000|2020-12-01 14:50:00|8130.7|8125.7|8141.2|8136.2|8144.7|8139.7|8128.7|8123.7|156
1606834500000|2020-12-01 14:55:00|8140.7|8135.7|8140.7|8135.7|8148.7|8143.7|8133.2|8128.2|158
1606834800000|2020-12-01 15:00:00|8139.7|8134.7|8140.7|8135.7|8147.2|8142.2|8137.7|8132.7|190
1606835100000|2020-12-01 15:05:00|8140.2|8135.2|8139.2|8134.2|8146.2|8141.2|8135.7|8130.7|236
1606835400000|2020-12-01 15:10:00|8139.8|8134.8|8135.8|8130.8|8140.3|8135.3|8133.8|8128.8|169
1606835700000|2020-12-01 15:15:00|8136.8|8131.8|8124.3|8119.3|8136.8|8131.8|8121.3|8116.3|210
1606836000000|2020-12-01 15:20:00|8124.8|8119.8|8131.8|8126.8|8132.8|8127.8|8122.8|8117.8|195
1606836300000|2020-12-01 15:25:00|8131.3|8126.3|8139.8|8134.8|8141.8|8136.8|8131.3|8126.3|144
1606836600000|2020-12-01 15:30:00|8140.8|8135.8|8141.3|8136.3|8148.8|8143.8|8139.8|8134.8|1446
1606836900000|2020-12-01 15:35:00|8141.8|8136.8|8139.8|8134.8|8143.8|8138.8|8137.8|8132.8|131
1606837200000|2020-12-01 15:40:00|8140.3|8135.3|8145.8|8140.8|8145.8|8140.8|8136.8|8131.8|293
1606837500000|2020-12-01 15:45:00|8146.3|8141.3|8148.8|8143.8|8150.8|8145.8|8143.8|8138.8|94
1606837800000|2020-12-01 15:50:00|8149.3|8144.3|8143.3|8138.3|8157.8|8152.8|8143.3|8138.3|348
1606838100000|2020-12-01 15:55:00|8143.8|8138.8|8134.8|8129.8|8144.3|8139.3|8133.3|8128.3|237
1606838400000|2020-12-01 16:00:00|8135.8|8130.8|8128.8|8123.8|8135.8|8130.8|8128.8|8123.8|99
1606838700000|2020-12-01 16:05:00|8131.3|8126.3|8133.8|8128.8|8136.8|8131.8|8128.8|8123.8|236
1606839000000|2020-12-01 16:10:00|8133.3|8128.3|8129.8|8124.8|8133.3|8128.3|8122.8|8117.8|404
1606839300000|2020-12-01 16:15:00|8129.3|8124.3|8136.8|8131.8|8138.3|8133.3|8127.8|8122.8|280
1606839600000|2020-12-01 16:20:00|8137.3|8132.3|8127.3|8122.3|8137.3|8132.3|8121.3|8116.3|415
1606839900000|2020-12-01 16:25:00|8127.8|8122.8|8133.3|8128.3|8133.3|8128.3|8118.3|8113.3|733
1606840200000|2020-12-01 16:30:00|8133.8|8127.8|8142.8|8135.8|8145.8|8137.8|8119.8|8112.8|1155
1606840500000|2020-12-01 16:35:00|8143.8|8134.8|8131.8|8124.8|8143.8|8136.8|8128.8|8121.8|491
1606840800000|2020-12-01 16:40:00|8132.8|8123.8|8135.8|8127.8|8136.8|8129.8|8131.8|8123.8|46
1606841100000|2020-12-01 16:45:00|8133.8|8128.8|8130.8|8122.8|8134.8|8128.8|8128.8|8122.8|17
1606841400000|2020-12-01 16:50:00|8129.8|8123.8|8126.8|8119.8|8129.8|8123.8|8125.8|8118.8|26
1606841700000|2020-12-01 16:55:00|8125.8|8118.8|8127.8|8119.8|8129.8|8122.8|8125.8|8117.8|11
1606842000000|2020-12-01 17:00:00|8126.8|8118.8|8133.8|8126.8|8133.8|8127.8|8125.8|8118.8|19
1606842300000|2020-12-01 17:05:00|8132.8|8127.8|8136.8|8129.8|8136.8|8129.8|8131.8|8124.8|19
1606842600000|2020-12-01 17:10:00|8135.8|8128.8|8135.8|8127.8|8136.8|8130.8|8133.8|8127.8|18
1606842900000|2020-12-01 17:15:00|8134.8|8128.8|8132.8|8124.8|8134.8|8128.8|8132.8|8124.8|8
1606843200000|2020-12-01 17:20:00|8133.8|8125.8|8135.8|8128.8|8136.8|8129.8|8133.8|8125.8|9
1606843500000|2020-12-01 17:25:00|8137.8|8129.8|8140.8|8132.8|8140.8|8134.8|8137.8|8129.8|17
1606843800000|2020-12-01 17:30:00|8139.8|8131.8|8140.8|8132.8|8144.8|8136.8|8139.8|8131.8|14
1606844100000|2020-12-01 17:35:00|8139.8|8131.8|8137.8|8129.8|8140.8|8132.8|8137.8|8129.8|4
1606844400000|2020-12-01 17:40:00|8136.8|8128.8|8136.8|8128.8|8137.8|8129.8|8135.8|8128.8|8
1606844700000|2020-12-01 17:45:00|8137.8|8129.8|8141.8|8133.8|8141.8|8134.8|8137.8|8128.8|3
1606845000000|2020-12-01 17:50:00|8140.8|8131.8|8139.8|8131.8|8140.8|8132.8|8139.8|8131.8|1
1606845300000|2020-12-01 17:55:00|8140.8|8132.8|8143.8|8134.8|8146.8|8138.8|8138.8|8132.8|53
1606845600000|2020-12-01 18:00:00|8144.8|8135.8|8142.8|8134.8|8144.8|8137.8|8142.8|8134.8|2
1606845900000|2020-12-01 18:05:00|8143.8|8135.8|8140.8|8131.8|8143.8|8135.8|8139.8|8131.8|25
1606846200000|2020-12-01 18:10:00|8139.8|8132.8|8140.8|8130.8|8140.8|8132.8|8139.8|8130.8|3
1606846500000|2020-12-01 18:15:00|8139.8|8128.8|8136.8|8127.8|8139.8|8129.8|8136.8|8127.8|2
1606846800000|2020-12-01 18:20:00|8135.8|8129.8|8139.8|8130.8|8139.8|8130.8|8135.8|8127.8|15
1606847100000|2020-12-01 18:25:00|8138.8|8129.8|8138.8|8130.8|8138.8|8132.8|8137.8|8129.8|5
1606847400000|2020-12-01 18:30:00|8137.8|8131.8|8138.8|8130.8|8138.8|8132.8|8135.8|8128.8|6
1606847700000|2020-12-01 18:35:00|8140.8|8132.8|8140.8|8133.8|8140.8|8134.8|8138.8|8130.8|12
1606848000000|2020-12-01 18:40:00||8132.8||8133.8||8134.8||8132.8|3
1606848300000|2020-12-01 18:45:00|8139.8|8130.8|8142.8|8133.8|8142.8|8133.8|8139.8|8130.8|10
1606848600000|2020-12-01 18:50:00|8141.8|8131.8|8138.8|8131.8|8141.8|8133.8|8138.8|8131.8|3
1606848900000|2020-12-01 18:55:00|8140.8|8132.8|8143.8|8131.8|8143.9|8134.8|8137.3|8129.8|10
1606849200000|2020-12-01 19:00:00|8143.9|8131.9|8146|8134|8146.2|8134.2|8141.8|8129.8|0
1606849500000|2020-12-01 19:05:00|8146.1|8134.1|8146.2|8134.2|8146.3|8134.3|8144.1|8132.1|0
1606849800000|2020-12-01 19:10:00|8146.1|8134.1|8146.6|8134.6|8149.1|8137.1|8146|8134|0
1606850100000|2020-12-01 19:15:00|8146.7|8134.7|8148.5|8136.5|8149.3|8137.3|8146.4|8134.4|0
1606850400000|2020-12-01 19:20:00|8146.5|8134.5|8143.9|8131.9|8146.5|8134.5|8143.7|8131.7|0
1606850700000|2020-12-01 19:25:00|8143.8|8131.8|8146.2|8134.2|8146.3|8134.3|8143.8|8131.8|0
1606851000000|2020-12-01 19:30:00|8146.3|8134.3|8143.7|8131.7|8146.3|8134.3|8143.4|8131.4|0
1606851300000|2020-12-01 19:35:00|8143.8|8131.8|8146.2|8134.2|8146.3|8134.3|8143.6|8131.6|0
1606851600000|2020-12-01 19:40:00|8146.1|8134.1|8149|8137|8151.2|8139.2|8146.1|8134.1|0
1606851900000|2020-12-01 19:45:00|8149.1|8137.1|8148.6|8136.6|8151|8139|8148.5|8136.5|0
1606852200000|2020-12-01 19:50:00|8148.5|8136.5|8141.6|8129.6|8148.6|8136.6|8141.5|8129.5|0
1606852500000|2020-12-01 19:55:00|8141.5|8129.5|8139.1|8127.1|8141.7|8129.7|8136.9|8124.9|0
1606852800000|2020-12-01 20:00:00|8137.1|8125.1|8131.9|8119.9|8138.1|8126.1|8131.9|8119.9|0
1606853100000|2020-12-01 20:05:00|8131.8|8119.8|8126.4|8114.4|8131.9|8119.9|8121.7|8109.7|0
1606853400000|2020-12-01 20:10:00|8126.2|8114.2|8131.2|8119.2|8131.2|8119.2|8124.1|8112.1|0
1606853700000|2020-12-01 20:15:00|8131.1|8119.1|8123.8|8111.8|8131.4|8119.4|8123.8|8111.8|0
1606854000000|2020-12-01 20:20:00|8123.9|8111.9|8133.1|8121.1|8133.2|8121.2|8123.9|8111.9|0
1606854300000|2020-12-01 20:25:00|8133|8121|8135.5|8123.5|8137.6|8125.6|8130.7|8118.7|0
1606854600000|2020-12-01 20:30:00|8135.6|8123.6|8132.6|8120.6|8137.5|8125.5|8130.3|8118.3|0
1606854900000|2020-12-01 20:35:00|8132.7|8120.7|8128.3|8116.3|8132.8|8120.8|8128|8116|0
1606855200000|2020-12-01 20:40:00|8128.2|8116.2|8128.1|8116.1|8128.3|8116.3|8123.7|8111.7|0
1606855500000|2020-12-01 20:45:00|8128|8116|8132.2|8120.2|8132.3|8120.3|8123|8111|0
1606855800000|2020-12-01 20:50:00|8131.6|8119.6|8141.1|8129.1|8143.2|8131.2|8129.7|8117.7|0
1606856100000|2020-12-01 20:55:00|8141.2|8129.2|8137.9|8125.9|8143|8131|8135.9|8123.9|0
1606856400000|2020-12-01 21:00:00|8138|8126|8143.2|8131.2|8144.3|8132.3|8137.8|8125.8|0
1606856700000|2020-12-01 21:05:00|8143.4|8131.4|8137.7|8125.7|8145.2|8133.2|8137.2|8125.2|0
1606857000000|2020-12-01 21:10:00|8138.1|8126.1|8141.9|8129.9|8143.2|8131.2|8135.1|8123.1|0
1606857300000|2020-12-01 21:15:00|8142.1|8130.1|8142.5|8130.5|8143|8131|8141.3|8129.3|0
1606857600000|2020-12-01 21:20:00|8142.8|8130.8|8142|8130|8142.8|8130.8|8141.8|8129.8|0
1606857900000|2020-12-01 21:25:00|8141.1|8129.1|8142|8130|8142.2|8130.2|8140.7|8128.7|0
1606858200000|2020-12-01 21:30:00|8141.9|8129.9|8142.5|8130.5|8146.4|8134.4|8140.1|8128.1|0
1606858500000|2020-12-01 21:35:00|8142.6|8130.6|8141|8129|8146.4|8134.4|8140.6|8128.6|0
1606858800000|2020-12-01 21:40:00|8140.6|8128.6|8141.9|8129.9|8141.9|8129.9|8138|8126|0
1606859100000|2020-12-01 21:45:00|8141.5|8129.5|8137.8|8125.8|8141.9|8129.9|8136.9|8124.9|0
1606859400000|2020-12-01 21:50:00|8137.4|8125.4|8137.8|8125.8|8139.4|8127.4|8136.4|8124.4|0
1606859700000|2020-12-01 21:55:00|8137.4|8125.4|8141.1|8129.1|8142.4|8130.4|8136.9|8124.9|0
1606860000000|2020-12-01 22:00:00|8140.1|8128.1|8140.8|8128.8|8140.8|8128.8|8139.4|8127.4|0
1606860300000|2020-12-01 22:05:00|8141|8129|8141.6|8129.6|8142.9|8130.9|8140.6|8128.6|0
1606860600000|2020-12-01 22:10:00|8141.8|8129.8|8142.1|8130.1|8142.1|8130.1|8141|8129|0
1606860900000|2020-12-01 22:15:00|8141.8|8129.8|8144.6|8132.6|8144.6|8132.6|8141.8|8129.8|0
1606861200000|2020-12-01 22:20:00|8144.8|8132.8|8145.1|8133.1|8145.1|8133.1|8144.6|8132.6|0
1606861500000|2020-12-01 22:25:00|8145.3|8133.3|8145.7|8133.7|8146.1|8134.1|8145.1|8133.1|0
1606861800000|2020-12-01 22:30:00|8145.5|8133.5|8145.7|8133.7|8145.7|8133.7|8145.5|8133.5|0
1606862100000|2020-12-01 22:35:00|8145.3|8133.3|8145.9|8133.9|8145.9|8133.9|8145.1|8133.1|0
1606862400000|2020-12-01 22:40:00|8145.5|8133.5|8145.5|8133.5|8145.9|8133.9|8145.5|8133.5|0
1606862700000|2020-12-01 22:45:00|8145.1|8133.1|8145.5|8133.5|8145.5|8133.5|8145.1|8133.1|0
1606863000000|2020-12-01 22:50:00|8145.7|8133.7|8145.5|8133.5|8145.9|8133.9|8145.3|8133.3|0
1606863300000|2020-12-01 22:55:00|8145.9|8133.9|8145.1|8133.1|8145.9|8133.9|8144.6|8132.6|0
1606863600000|2020-12-01 23:00:00|8144.8|8132.8|8144.9|8132.9|8152.9|8140.9|8143.5|8131.5|0
1606863900000|2020-12-01 23:05:00|8145.1|8133.1|8143.9|8131.9|8145.3|8133.3|8140.1|8128.1|0
1606864200000|2020-12-01 23:10:00|8144|8132|8140.8|8128.8|8144.4|8132.4|8139.8|8127.8|0
1606864500000|2020-12-01 23:15:00|8140.7|8128.7|8139.8|8127.8|8142.3|8130.3|8136.8|8124.8|0
1606864800000|2020-12-01 23:20:00|8139.9|8127.9|8136.8|8124.8|8140.3|8128.3|8133.4|8121.4|0
1606865100000|2020-12-01 23:25:00|8136.4|8124.4|8135.9|8123.9|8139.8|8127.8|8133.4|8121.4|0
1606865400000|2020-12-01 23:30:00|8136|8124|8130.9|8118.9|8137.3|8125.3|8129.9|8117.9|0
1606865700000|2020-12-01 23:35:00|8131.3|8119.3|8132.3|8120.3|8134.3|8122.3|8131.3|8119.3|0
1606866000000|2020-12-01 23:40:00|8132.7|8120.7|8135.9|8123.9|8136.6|8124.6|8131.6|8119.6|0
1606866300000|2020-12-01 23:45:00|8135.7|8123.7|8138.9|8126.9|8139.6|8127.6|8135.5|8123.5|0
1606866600000|2020-12-01 23:50:00|8139.1|8127.1|8141.4|8129.4|8142.4|8130.4|8138.5|8126.5|0
1606866900000|2020-12-01 23:55:00|8141.5|8129.5|8141|8129|8142.4|8130.4|8138.9|8126.9|0
1606867200000|2020-12-02 00:00:00|8141.4|8129.4|8133.4|8121.4|8141.4|8129.4|8130.4|8118.4|0
1606867500000|2020-12-02 00:05:00|8133.2|8121.2|8130.4|8118.4|8133.2|8121.2|8128.6|8116.6|0
1606867800000|2020-12-02 00:10:00|8130.5|8118.5|8124.1|8112.1|8131.6|8119.6|8121.6|8109.6|0
1606868100000|2020-12-02 00:15:00|8123.6|8111.6|8120.9|8108.9|8125.2|8113.2|8117.6|8105.6|0
1606868400000|2020-12-02 00:20:00|8120.8|8108.8|8119.1|8107.1|8120.8|8108.8|8114.6|8102.6|0
1606868700000|2020-12-02 00:25:00|8119.9|8107.9|8121.1|8109.1|8125.7|8113.7|8119|8107|0
1606869000000|2020-12-02 00:30:00|8121.2|8109.2|8125.8|8113.8|8125.8|8113.8|8121.2|8109.2|0
1606869300000|2020-12-02 00:35:00|8125.4|8113.4|8123.5|8111.5|8125.8|8113.8|8123.4|8111.4|0
1606869600000|2020-12-02 00:40:00|8121.3|8109.3|8121.3|8109.3|8123.6|8111.6|8121.2|8109.2|0
1606869900000|2020-12-02 00:45:00|8122.1|8110.1|8121.2|8109.2|8125.7|8113.7|8121.1|8109.1|0
1606870200000|2020-12-02 00:50:00|8121.1|8109.1|8123.5|8111.5|8123.5|8111.5|8121.1|8109.1|0
1606870500000|2020-12-02 00:55:00|8122.7|8110.7|8116.8|8104.8|8122.7|8110.7|8116.8|8104.8|0
1606870800000|2020-12-02 01:00:00|8116.7|8104.7|8102.7|8090.7|8116.7|8104.7|8102.7|8090.7|0
1606871100000|2020-12-02 01:05:00|8102.6|8090.6|8103|8091|8103.1|8091.1|8098.1|8086.1|0
1606871400000|2020-12-02 01:10:00|8102.2|8090.2|8103.2|8091.2|8103.3|8091.3|8098.6|8086.6|0
1606871700000|2020-12-02 01:15:00|8103.3|8091.3|8112.1|8100.1|8112.1|8100.1|8103.2|8091.2|0
1606872000000|2020-12-02 01:20:00|8112|8100|8109.9|8097.9|8114.3|8102.3|8109.8|8097.8|0
1606872300000|2020-12-02 01:25:00|8109.8|8097.8|8108.8|8096.8|8109.9|8097.9|8107.6|8095.6|0
1606872600000|2020-12-02 01:30:00|8109.2|8097.2|8101|8089|8109.9|8097.9|8101|8089|0
1606872900000|2020-12-02 01:35:00|8100.9|8088.9|8101|8089|8105.4|8093.4|8099.8|8087.8|0
1606873200000|2020-12-02 01:40:00|8101.8|8089.8|8099.8|8087.8|8103.2|8091.2|8098.7|8086.7|0
1606873500000|2020-12-02 01:45:00|8099.4|8087.4|8103.1|8091.1|8103.2|8091.2|8098.6|8086.6|0
1606873800000|2020-12-02 01:50:00|8103.5|8091.5|8103.2|8091.2|8105.4|8093.4|8100.9|8088.9|0
1606874100000|2020-12-02 01:55:00|8103.3|8091.3|8105.4|8093.4|8105.4|8093.4|8103.2|8091.2|0
1606874400000|2020-12-02 02:00:00|8105|8093|8107.6|8095.6|8108.7|8096.7|8103.2|8091.2|0
1606874700000|2020-12-02 02:05:00|8107.5|8095.5|8098.6|8086.6|8107.6|8095.6|8098.6|8086.6|0
1606875000000|2020-12-02 02:10:00|8098.7|8086.7|8100.9|8088.9|8102|8090|8098.6|8086.6|0
1606875300000|2020-12-02 02:15:00|8101|8089|8103.2|8091.2|8103.2|8091.2|8098.7|8086.7|0
1606875600000|2020-12-02 02:20:00|8102.4|8090.4|8102.1|8090.1|8103.2|8091.2|8101|8089|0
1606875900000|2020-12-02 02:25:00|8102.5|8090.5|8104.1|8092.1|8105.5|8093.5|8101.1|8089.1|0
1606876200000|2020-12-02 02:30:00|8103|8091|8105.3|8093.3|8106.4|8094.4|8099.7|8087.7|0
1606876500000|2020-12-02 02:35:00|8105.2|8093.2|8109.6|8097.6|8109.6|8097.6|8105.2|8093.2|0
1606876800000|2020-12-02 02:40:00|8109.5|8097.5|8114.1|8102.1|8116.3|8104.3|8109.5|8097.5|0
1606877100000|2020-12-02 02:45:00|8115.2|8103.2|8114|8102|8116.3|8104.3|8114|8102|0
1606877400000|2020-12-02 02:50:00|8114.8|8102.8|8116.2|8104.2|8118.4|8106.4|8114.8|8102.8|0
1606877700000|2020-12-02 02:55:00|8116.1|8104.1|8113.9|8101.9|8116.2|8104.2|8113.9|8101.9|0
1606878300000|2020-12-02 03:05:00|8114.8|8102.8|8116.2|8104.2|8118.4|8106.4|8114.8|8102.8|0
1606878600000|2020-12-02 03:10:00|8116.1|8104.1|8118.4|8106.4|8118.4|8106.4|8116.1|8104.1|0
1606878900000|2020-12-02 03:15:00|8118|8106|8117.3|8105.3|8118|8106|8116.2|8104.2|0
1606879200000|2020-12-02 03:20:00|8118.4|8106.4|8120.6|8108.6|8120.6|8108.6|8117.3|8105.3|0
1606879500000|2020-12-02 03:25:00|8118.4|8106.4|8118.4|8106.4|8120.6|8108.6|8118.4|8106.4|0
1606879800000|2020-12-02 03:30:00|8119.5|8107.5|8122.8|8110.8|8122.8|8110.8|8118.4|8106.4|0
1606880100000|2020-12-02 03:35:00|8122.7|8110.7|8118.4|8106.4|8122.7|8110.7|8118.4|8106.4|0
1606880400000|2020-12-02 03:40:00|8118.3|8106.3|8118.3|8106.3|8120.5|8108.5|8118.3|8106.3|0
1606880700000|2020-12-02 03:45:00|8118.4|8106.4|8120.6|8108.6|8120.6|8108.6|8118.3|8106.3|0
1606881000000|2020-12-02 03:50:00|8121|8109|8120.5|8108.5|8121.7|8109.7|8118.3|8106.3|0
1606881300000|2020-12-02 03:55:00|8120.1|8108.1|8118.3|8106.3|8120.5|8108.5|8118.3|8106.3|0
1606881600000|2020-12-02 04:00:00|8118.7|8106.7|8118.3|8106.3|8119.4|8107.4|8116.1|8104.1|0
1606881900000|2020-12-02 04:05:00|8118.7|8106.7|8120.5|8108.5|8120.5|8108.5|8118.3|8106.3|0
1606882200000|2020-12-02 04:10:00|8120.6|8108.6|8120.6|8108.6|8120.6|8108.6|8119.4|8107.4|0
1606882500000|2020-12-02 04:15:00|8120.5|8108.5|8120.4|8108.4|8120.6|8108.6|8118.2|8106.2|0
1606882800000|2020-12-02 04:20:00|8120.5|8108.5|8120.5|8108.5|8120.5|8108.5|8120.5|8108.5|0
1606883100000|2020-12-02 04:25:00|8120.4|8108.4|8120.5|8108.5|8120.5|8108.5|8120.4|8108.4|0
1606883400000|2020-12-02 04:30:00|8120.9|8108.9|8121.7|8109.7|8122.8|8110.8|8120.6|8108.6|0
1606883700000|2020-12-02 04:35:00|8120.6|8108.6|8122.8|8110.8|8122.8|8110.8|8120.5|8108.5|0
1606884000000|2020-12-02 04:40:00|8122.9|8110.9|8122.9|8110.9|8123|8111|8122.9|8110.9|0
1606884300000|2020-12-02 04:45:00|8122.1|8110.1|8122.9|8110.9|8122.9|8110.9|8120.7|8108.7|0
1606884600000|2020-12-02 04:50:00|8123|8111|8120.7|8108.7|8123|8111|8120.7|8108.7|0
1606884900000|2020-12-02 04:55:00|8120.8|8108.8|8121|8109|8123.2|8111.2|8118.7|8106.7|0
1606885200000|2020-12-02 05:00:00|8120.9|8108.9|8120.9|8108.9|8121|8109|8118.7|8106.7|0
1606885500000|2020-12-02 05:05:00|8120.1|8108.1|8116.5|8104.5|8120.1|8108.1|8116.4|8104.4|0
1606885800000|2020-12-02 05:10:00|8116.4|8104.4|8118.7|8106.7|8120.9|8108.9|8116.4|8104.4|0
1606886100000|2020-12-02 05:15:00|8119.1|8107.1|8120.9|8108.9|8120.9|8108.9|8118.7|8106.7|0
1606886400000|2020-12-02 05:20:00|8120.5|8108.5|8120.9|8108.9|8120.9|8108.9|8118.6|8106.6|0
1606886700000|2020-12-02 05:25:00|8120.1|8108.1|8118.6|8106.6|8120.9|8108.9|8118.6|8106.6|0
1606887000000|2020-12-02 05:30:00|8118.5|8106.5|8116.3|8104.3|8120.8|8108.8|8116.3|8104.3|0
1606887300000|2020-12-02 05:35:00|8116.2|8104.2|8118.6|8106.6|8120.8|8108.8|8113.9|8101.9|0
1606887600000|2020-12-02 05:40:00|8116.4|8104.4|8118.6|8106.6|8118.6|8106.6|8116.4|8104.4|0
1606887900000|2020-12-02 05:45:00|8118.5|8106.5|8120.9|8108.9|8120.9|8108.9|8116.4|8104.4|0
1606888200000|2020-12-02 05:50:00|8120.1|8108.1|8116.4|8104.4|8120.9|8108.9|8114.2|8102.2|0
1606888500000|2020-12-02 05:55:00|8115.3|8103.3|8111.9|8099.9|8116.4|8104.4|8109.7|8097.7|0
1606888800000|2020-12-02 06:00:00|8112.7|8100.7|8114.2|8102.2|8114.2|8102.2|8109.7|8097.7|0
1606889100000|2020-12-02 06:05:00|8114.3|8102.3|8114.3|8102.3|8116.5|8104.5|8114.2|8102.2|0
1606889400000|2020-12-02 06:10:00|8114.7|8102.7|8118.7|8106.7|8118.7|8106.7|8114.3|8102.3|0
1606889700000|2020-12-02 06:15:00|8118.8|8106.8|8123.2|8111.2|8123.2|8111.2|8118.8|8106.8|0
1606890000000|2020-12-02 06:20:00|8122.8|8110.8|8120.9|8108.9|8122.8|8110.8|8118.7|8106.7|0
1606890300000|2020-12-02 06:25:00|8121|8109|8123.2|8111.2|8123.2|8111.2|8120.9|8108.9|0
1606890600000|2020-12-02 06:30:00|8123.1|8111.1|8120.9|8108.9|8123.2|8111.2|8118.7|8106.7|0
1606890900000|2020-12-02 06:35:00|8120.4|8108.4|8116.5|8104.5|8120.9|8108.9|8116.4|8104.4|0
1606891200000|2020-12-02 06:40:00|8118.1|8106.1|8120.4|8108.4|8120.4|8108.4|8118.1|8106.1|0
1606891500000|2020-12-02 06:45:00|8120.8|8108.8|8124.8|8112.8|8124.8|8112.8|8120.4|8108.4|0
1606891800000|2020-12-02 06:50:00|8124.7|8112.7|8124.8|8112.8|8124.8|8112.8|8124.7|8112.7|0
1606892100000|2020-12-02 06:55:00|8124.9|8112.9|8133.8|8121.8|8133.9|8121.9|8123.7|8111.7|0
1606892400000|2020-12-02 07:00:00|8133.7|8121.7|8125.8|8120.8|8136.1|8129.8|8122.8|8117.8|30
1606892700000|2020-12-02 07:05:00|8124.8|8119.8|8122.3|8117.3|8127.3|8122.3|8121.8|8116.8|20
1606893000000|2020-12-02 07:10:00|8125.3|8120.3|8122.3|8117.3|8125.8|8120.8|8121.3|8116.3|24
1606893300000|2020-12-02 07:15:00|8121.8|8116.8|8117.3|8112.3|8124.3|8119.3|8116.8|8111.8|39
1606893600000|2020-12-02 07:20:00|8116.8|8111.8|8112.3|8107.3|8117.3|8112.3|8109.3|8104.3|35
1606893900000|2020-12-02 07:25:00|8112.8|8107.8|8110.3|8105.3|8115.3|8110.3|8107.8|8102.8|32
1606894200000|2020-12-02 07:30:00|8110.8|8105.8|8110.8|8105.8|8111.8|8106.8|8106.3|8101.3|40
1606894500000|2020-12-02 07:35:00|8110.3|8105.3|8113.3|8108.3|8115.8|8110.8|8107.8|8102.8|31
1606894800000|2020-12-02 07:40:00|8112.8|8107.8|8102.3|8097.3|8115.8|8110.8|8101.3|8096.3|26
1606895100000|2020-12-02 07:45:00|8101.3|8096.3|8109.3|8104.3|8109.3|8104.3|8101.3|8096.3|8
1606895400000|2020-12-02 07:50:00|8109.8|8104.8|8109.3|8104.3|8110.8|8105.8|8107.8|8102.8|20
1606895700000|2020-12-02 07:55:00|8110.3|8105.3|8113.3|8108.3|8120.3|8115.3|8109.3|8104.3|56
1606896000000|2020-12-02 08:00:00|8115.3|8110.3|8137.8|8132.8|8145.8|8140.8|8108.8|8103.8|600
1606896300000|2020-12-02 08:05:00|8138.3|8133.3|8119.3|8114.3|8141.3|8136.3|8115.8|8110.8|228
1606896600000|2020-12-02 08:10:00|8118.8|8113.8|8135.3|8130.3|8139.3|8134.3|8115.3|8110.3|118
1606896900000|2020-12-02 08:15:00|8134.8|8129.8|8131.3|8126.3|8143.8|8138.8|8126.8|8121.8|167
1606897200000|2020-12-02 08:20:00|8130.8|8125.8|8132.3|8127.3|8134.3|8129.3|8122.3|8117.3|114
1606897500000|2020-12-02 08:25:00|8131.8|8126.8|8134.3|8129.3|8139.3|8134.3|8128.3|8123.3|51
1606897800000|2020-12-02 08:30:00|8133.3|8128.3|8134.3|8129.3|8136.3|8131.3|8127.8|8122.8|151
1606898100000|2020-12-02 08:35:00|8133.8|8128.8|8149.3|8144.3|8153.3|8148.3|8129.8|8124.8|99
1606898400000|2020-12-02 08:40:00|8148.2|8143.2|8151.7|8146.7|8151.7|8146.7|8143.7|8138.7|203
1606898700000|2020-12-02 08:45:00|8150.7|8145.7|8140.7|8135.7|8150.7|8145.7|8139.7|8134.7|88
1606899000000|2020-12-02 08:50:00|8140.2|8135.2|8141.7|8136.7|8142.2|8137.2|8130.2|8125.2|49
1606899300000|2020-12-02 08:55:00|8142.2|8137.2|8141.2|8136.2|8144.2|8139.2|8136.7|8131.7|61
1606899600000|2020-12-02 09:00:00|8140.7|8135.7|8133.7|8128.7|8142.2|8137.2|8131.7|8126.7|54
1606899900000|2020-12-02 09:05:00|8134.2|8129.2|8138.2|8133.2|8139.2|8134.2|8128.2|8123.2|69
1606900200000|2020-12-02 09:10:00|8138.7|8133.7|8147.2|8142.2|8150.7|8145.7|8138.7|8133.7|73
1606900500000|2020-12-02 09:15:00|8147.7|8142.7|8155.7|8150.7|8155.7|8150.7|8141.7|8136.7|86
1606900800000|2020-12-02 09:20:00|8156.7|8151.7|8157.2|8152.2|8164.2|8159.2|8156.2|8151.2|114
1606901100000|2020-12-02 09:25:00|8157.7|8152.7|8163.2|8158.2|8168.2|8163.2|8153.2|8148.2|86
1606901400000|2020-12-02 09:30:00|8163.7|8158.7|8175.2|8170.2|8176.2|8171.2|8162.2|8157.2|66
1606901700000|2020-12-02 09:35:00|8175.7|8170.7|8173.2|8168.2|8183.7|8178.7|8171.7|8166.7|79
1606902000000|2020-12-02 09:40:00|8173.7|8168.7|8175.7|8170.7|8176.7|8171.7|8172.2|8167.2|35
1606902300000|2020-12-02 09:45:00|8175.2|8170.2|8170.7|8165.7|8180.2|8175.2|8170.2|8165.2|57
1606902600000|2020-12-02 09:50:00|8169.7|8164.7|8163.7|8158.7|8171.7|8166.7|8162.2|8157.2|45
1606902900000|2020-12-02 09:55:00|8163.2|8158.2|8164.7|8159.7|8171.7|8166.7|8163.2|8158.2|44
1606903200000|2020-12-02 10:00:00|8164.2|8159.2|8163.2|8158.2|8167.2|8162.2|8161.7|8156.7|52
1606903500000|2020-12-02 10:05:00|8162.7|8157.7|8156.7|8151.7|8162.7|8157.7|8156.7|8151.7|90
1606903800000|2020-12-02 10:10:00|8156.2|8151.2|8152.2|8147.2|8157.2|8152.2|8151.7|8146.7|81
1606904100000|2020-12-02 10:15:00|8151.7|8146.7|8150.2|8145.2|8154.2|8149.2|8147.7|8142.7|33
1606904400000|2020-12-02 10:20:00|8150.7|8145.7|8144.7|8139.7|8151.2|8146.2|8144.2|8139.2|39
1606904700000|2020-12-02 10:25:00|8141.7|8136.7|8142.7|8137.7|8146.2|8141.2|8139.2|8134.2|73
1606905000000|2020-12-02 10:30:00|8141.7|8136.7|8138.7|8133.7|8146.2|8141.2|8138.2|8133.2|88
1606905300000|2020-12-02 10:35:00|8138.2|8133.2|8133.2|8128.2|8138.7|8133.7|8132.7|8127.7|88
1606905600000|2020-12-02 10:40:00|8132.7|8127.7|8134.7|8129.7|8136.7|8131.7|8130.7|8125.7|62
1606905900000|2020-12-02 10:45:00|8134.2|8129.2|8139.2|8134.2|8139.2|8134.2|8131.2|8126.2|65
1606906200000|2020-12-02 10:50:00|8139.7|8134.7|8145.7|8140.7|8146.2|8141.2|8137.2|8132.2|37
1606906500000|2020-12-02 10:55:00|8146.2|8141.2|8154.2|8149.2|8154.2|8149.2|8146.2|8141.2|46
1606906800000|2020-12-02 11:00:00|8154.7|8149.7|8158.7|8153.7|8158.7|8153.7|8150.2|8145.2|32
1606907100000|2020-12-02 11:05:00|8159.7|8154.7|8159.7|8154.7|8161.7|8156.7|8154.7|8149.7|39
1606907400000|2020-12-02 11:10:00|8160.2|8155.2|8159.7|8154.7|8163.7|8158.7|8159.2|8154.2|32
1606907700000|2020-12-02 11:15:00|8160.2|8155.2|8163.7|8158.7|8164.2|8159.2|8156.7|8151.7|31
1606908000000|2020-12-02 11:20:00|8163.2|8158.2|8168.2|8163.2|8168.7|8163.7|8162.7|8157.7|39
1606908300000|2020-12-02 11:25:00|8167.7|8162.7|8170.2|8165.2|8171.2|8166.2|8167.7|8162.7|55
1606908600000|2020-12-02 11:30:00|8169.7|8164.7|8176.7|8171.7|8178.7|8173.7|8169.7|8164.7|63
1606908900000|2020-12-02 11:35:00|8177.2|8172.2|8176.7|8171.7|8179.7|8174.7|8175.2|8170.2|71
1606909200000|2020-12-02 11:40:00|8177.2|8172.2|8176.7|8171.7|8180.2|8175.2|8175.7|8170.7|38
1606909500000|2020-12-02 11:45:00|8178.2|8173.2|8137.7|8132.7|8179.2|8174.2|8137.2|8132.2|156
1606909800000|2020-12-02 11:50:00|8137.2|8132.2|8160.7|8155.7|8161.7|8156.7|8135.2|8130.2|66
1606910100000|2020-12-02 11:55:00|8161.2|8156.2|8162.7|8157.7|8165.7|8160.7|8157.7|8152.7|103
1606910400000|2020-12-02 12:00:00|8161.7|8156.7|8169.2|8164.2|8169.2|8164.2|8158.7|8153.7|43
1606910700000|2020-12-02 12:05:00|8168.7|8163.7|8169.7|8164.7|8169.7|8164.7|8164.7|8159.7|32
1606911000000|2020-12-02 12:10:00|8169.2|8164.2|8160.7|8155.7|8169.2|8164.2|8159.2|8154.2|54
1606911300000|2020-12-02 12:15:00|8160.2|8155.2|8157.2|8152.2|8166.7|8161.7|8156.2|8151.2|44
1606911600000|2020-12-02 12:20:00|8156.7|8151.7|8150.7|8145.7|8156.7|8151.7|8148.2|8143.2|30
1606911900000|2020-12-02 12:25:00|8151.2|8146.2|8154.7|8149.7|8154.7|8149.7|8149.2|8144.2|43
1606912200000|2020-12-02 12:30:00|8155.2|8150.2|8148.2|8143.2|8155.7|8150.7|8148.2|8143.2|31
1606912500000|2020-12-02 12:35:00|8148.7|8143.7|8145.7|8140.7|8149.7|8144.7|8143.7|8138.7|46
1606912800000|2020-12-02 12:40:00|8146.1|8141.1|8139.1|8134.1|8147.6|8142.6|8139.1|8134.1|35
1606913100000|2020-12-02 12:45:00|8139.6|8134.6|8150.1|8145.1|8150.1|8145.1|8139.6|8134.6|39
1606913400000|2020-12-02 12:50:00|8150.6|8145.6|8156.1|8151.1|8157.1|8152.1|8149.1|8144.1|35
1606913700000|2020-12-02 12:55:00|8156.6|8151.6|8141.6|8136.6|8156.6|8151.6|8141.6|8136.6|31
1606914000000|2020-12-02 13:00:00|8140.6|8135.6|8147.6|8142.6|8151.1|8146.1|8139.6|8134.6|77
1606914300000|2020-12-02 13:05:00|8146.6|8141.6|8145.1|8140.1|8147.1|8142.1|8141.6|8136.6|59
1606914600000|2020-12-02 13:10:00|8144.6|8139.6|8139.6|8134.6|8145.1|8140.1|8137.6|8132.6|37
1606914900000|2020-12-02 13:15:00|8139.1|8134.1|8142.1|8137.1|8145.1|8140.1|8136.6|8131.6|60
1606915200000|2020-12-02 13:20:00|8140.6|8135.6|8136.6|8131.6|8141.1|8136.1|8134.1|8129.1|40
1606915500000|2020-12-02 13:25:00|8137.1|8132.1|8136.1|8131.1|8140.1|8135.1|8131.6|8126.6|115
1606915800000|2020-12-02 13:30:00|8135.1|8130.1|8132.1|8127.1|8142.6|8137.6|8129.6|8124.6|181
1606916100000|2020-12-02 13:35:00|8131.6|8126.6|8136.6|8131.6|8140.1|8135.1|8128.6|8123.6|64
1606916400000|2020-12-02 13:40:00|8137.1|8132.1|8141.6|8136.6|8142.1|8137.1|8134.6|8129.6|36
1606916700000|2020-12-02 13:45:00|8142.1|8137.1|8142.6|8137.6|8144.1|8139.1|8138.6|8133.6|50
1606917000000|2020-12-02 13:50:00|8143.1|8138.1|8150.1|8145.1|8151.1|8146.1|8142.6|8137.6|24
1606917300000|2020-12-02 13:55:00|8149.6|8144.6|8151.6|8146.6|8151.6|8146.6|8147.1|8142.1|24
1606917600000|2020-12-02 14:00:00|8150.1|8145.1|8158.1|8153.1|8158.1|8153.1|8146.1|8141.1|46
1606917900000|2020-12-02 14:05:00|8157.6|8152.6|8161.1|8156.1|8164.6|8159.6|8157.1|8152.1|40
1606918200000|2020-12-02 14:10:00|8160.6|8155.6|8165.1|8160.1|8166.6|8161.6|8159.6|8154.6|87
1606918500000|2020-12-02 14:15:00|8165.6|8160.6|8158.1|8153.1|8166.6|8161.6|8157.1|8152.1|65
1606918800000|2020-12-02 14:20:00|8159.1|8154.1|8157.1|8152.1|8159.6|8154.6|8149.1|8144.1|70
1606919100000|2020-12-02 14:25:00|8158.1|8153.1|8159.6|8154.6|8163.6|8158.6|8156.1|8151.1|320
1606919400000|2020-12-02 14:30:00|8160.6|8155.6|8165.1|8160.1|8165.6|8160.6|8150.1|8145.1|166
1606919700000|2020-12-02 14:35:00|8165.6|8160.6|8176.1|8171.1|8180.6|8175.6|8165.6|8160.6|160
1606920000000|2020-12-02 14:40:00|8176.6|8171.6|8171.1|8166.1|8176.6|8171.6|8164.6|8159.6|142
1606920300000|2020-12-02 14:45:00|8170.6|8165.6|8167.1|8162.1|8174.6|8169.6|8165.6|8160.6|117
1606920600000|2020-12-02 14:50:00|8166.6|8161.6|8175.1|8170.1|8180.6|8175.6|8166.1|8161.1|80
1606920900000|2020-12-02 14:55:00|8175.6|8170.6|8173.6|8168.6|8177.6|8172.6|8169.6|8164.6|132
1606921200000|2020-12-02 15:00:00|8174.1|8169.1|8183.1|8178.1|8183.1|8178.1|8171.6|8166.6|70
1606921500000|2020-12-02 15:05:00|8183.6|8178.6|8177.1|8172.1|8184.1|8179.1|8175.6|8170.6|101
1606921800000|2020-12-02 15:10:00|8177.4|8172.4|8176.4|8171.4|8181.4|8176.4|8174.9|8169.9|63
1606922100000|2020-12-02 15:15:00|8176.9|8171.9|8180.4|8175.4|8182.4|8177.4|8176.9|8171.9|64
1606922400000|2020-12-02 15:20:00|8179.9|8174.9|8180.4|8175.4|8182.4|8177.4|8176.9|8171.9|87
1606922700000|2020-12-02 15:25:00|8178.9|8173.9|8182.9|8177.9|8184.4|8179.4|8177.9|8172.9|50
1606923000000|2020-12-02 15:30:00|8182.4|8177.4|8179.9|8174.9|8184.4|8179.4|8179.9|8174.9|123
1606923300000|2020-12-02 15:35:00|8179.4|8174.4|8189.4|8184.4|8190.9|8185.9|8178.9|8173.9|81
1606923600000|2020-12-02 15:40:00|8188.9|8183.9|8200.4|8195.4|8202.9|8197.9|8188.9|8183.9|133
1606923900000|2020-12-02 15:45:00|8199.4|8194.4|8190.4|8185.4|8202.4|8197.4|8190.4|8185.4|128
1606924200000|2020-12-02 15:50:00|8189.9|8184.9|8201.4|8196.4|8204.4|8199.4|8188.9|8183.9|102
1606924500000|2020-12-02 15:55:00|8202.4|8197.4|8211.4|8206.4|8212.9|8207.9|8198.9|8193.9|96
1606924800000|2020-12-02 16:00:00|8212.4|8207.4|8209.9|8204.9|8213.9|8208.9|8206.9|8201.9|1385
1606925100000|2020-12-02 16:05:00|8210.4|8205.4|8216.9|8211.9|8218.4|8213.4|8209.9|8204.9|99
1606925400000|2020-12-02 16:10:00|8216.4|8211.4|8220.4|8215.4|8221.9|8216.9|8216.4|8211.4|54
1606925700000|2020-12-02 16:15:00|8217.9|8212.9|8223.4|8218.4|8223.4|8218.4|8215.4|8210.4|114
1606926000000|2020-12-02 16:20:00|8223.9|8218.9|8224.4|8219.4|8227.4|8222.4|8222.9|8217.9|158
1606926300000|2020-12-02 16:25:00|8223.9|8218.9|8214.9|8209.9|8227.9|8222.9|8213.9|8208.9|293
1606926600000|2020-12-02 16:30:00|8216.4|8208.4|8224.4|8216.4|8224.4|8216.4|8208.4|8201.4|1250
1606926900000|2020-12-02 16:35:00|8225.4|8217.4|8222.4|8216.4|8225.4|8217.4|8217.4|8211.4|347
1606927200000|2020-12-02 16:40:00|8224.4|8217.4|8224.4|8218.4|8226.4|8218.4|8220.4|8213.4|57
1606927500000|2020-12-02 16:45:00|8225.4|8217.4|8224.4|8218.4|8226.4|8218.4|8223.4|8216.4|166
1606927800000|2020-12-02 16:50:00|8225.4|8217.4|8225.4|8217.4|8227.4|8220.4|8222.4|8216.4|64
1606928100000|2020-12-02 16:55:00|8224.4|8219.4|8228.4|8220.4|8228.4|8221.4|8224.4|8217.4|7
1606928400000|2020-12-02 17:00:00|8227.4|8219.4|8225.4|8217.4|8228.4|8221.4|8224.4|8216.4|12
1606928700000|2020-12-02 17:05:00|8224.4|8218.4|8224.4|8217.4|8226.4|8219.4|8224.4|8217.4|2
1606929000000|2020-12-02 17:10:00|8223.4|8216.4|8223.4|8215.4|8223.4|8217.4|8221.4|8214.4|12
1606929300000|2020-12-02 17:15:00|8222.4|8216.4|8220.4|8212.4|8224.4|8217.4|8220.4|8212.4|58
1606929600000|2020-12-02 17:20:00|8219.4|8211.4|8215.4|8207.4|8220.4|8213.4|8213.4|8206.4|35
1606929900000|2020-12-02 17:25:00|8216.4|8208.4|8215.4|8207.4|8217.4|8211.4|8214.4|8207.4|53
1606930200000|2020-12-02 17:30:00|8214.4|8208.4|8215.4|8207.4|8216.4|8209.4|8213.4|8205.4|29
1606930500000|2020-12-02 17:35:00|8214.4|8209.4|8214.4|8207.4|8215.4|8209.4|8212.4|8205.4|12
1606930800000|2020-12-02 17:40:00|8213.4|8206.4|8213.4|8206.4|8214.4|8207.4|8213.4|8205.4|3
1606931100000|2020-12-02 17:45:00|8211.4|8205.4|8211.4|8205.4|8213.4|8207.4|8211.4|8205.4|86
1606931400000|2020-12-02 17:50:00|8212.4|8204.4|8216.4|8209.4|8221.4|8213.4|8211.4|8204.4|78
1606931700000|2020-12-02 17:55:00|8217.4|8210.4|8217.4|8209.4|8219.4|8213.4|8215.4|8208.4|17
1606932000000|2020-12-02 18:00:00|8218.4|8210.4|8213.4|8205.4|8218.4|8210.4|8211.4|8205.4|12
1606932300000|2020-12-02 18:05:00|8214.4|8206.4|8214.4|8208.4|8214.4|8208.4|8213.4|8205.4|12
1606932600000|2020-12-02 18:10:00|8216.4|8209.4|8219.4|8211.4|8219.4|8211.4|8216.4|8209.4|8
1606932900000|2020-12-02 18:15:00|8220.4|8212.4|8219.4|8210.4|8220.4|8212.4|8218.4|8210.4|5
1606933200000|2020-12-02 18:20:00|8218.4|8209.4|8215.4|8209.4|8218.4|8210.4|8214.4|8208.4|2
1606933500000|2020-12-02 18:25:00|8216.4|8208.4|8219.4|8211.4|8219.4|8212.4|8216.4|8208.4|3
1606933800000|2020-12-02 18:30:00|8217.4|8212.4|8218.4|8211.4|8219.4|8212.4|8216.4|8209.4|9
1606934100000|2020-12-02 18:35:00|8219.4|8212.4|8222.4|8215.4|8222.4|8215.4|8218.4|8211.4|7
1606934400000|2020-12-02 18:40:00|8221.4|8213.4|8218.4|8211.4|8222.4|8213.4|8218.4|8210.4|3
1606934700000|2020-12-02 18:45:00|8217.4|8212.4|8212.4|8205.4|8218.4|8212.4|8210.4|8204.4|34
1606935000000|2020-12-02 18:50:00|8211.4|8206.4|8215.4|8207.4|8215.4|8208.4|8211.4|8203.4|21
1606935300000|2020-12-02 18:55:00|8217.4|8208.4|8215.3|8203.3|8219.4|8209.4|8212.4|8203.2|24
1606935600000|2020-12-02 19:00:00|8216.3|8204.3|8213.2|8201.2|8217.3|8205.3|8212.8|8200.8|0
1606935900000|2020-12-02 19:05:00|8213.1|8201.1|8210.9|8198.9|8215.4|8203.4|8210.6|8198.6|0
1606936200000|2020-12-02 19:10:00|8211|8199|8210.8|8198.8|8213.2|8201.2|8210.7|8198.7|0
1606936500000|2020-12-02 19:15:00|8210.7|8198.7|8218.5|8206.5|8218.5|8206.5|8210.6|8198.6|0
1606936800000|2020-12-02 19:20:00|8218.4|8206.4|8218.6|8206.6|8220.9|8208.9|8218.3|8206.3|0
1606937100000|2020-12-02 19:25:00|8218.5|8206.5|8221.3|8209.3|8222.4|8210.4|8216.3|8204.3|0
1606937400000|2020-12-02 19:30:00|8221|8209|8224.2|8212.2|8226.7|8214.7|8221|8209|8
1606937700000|2020-12-02 19:35:00|8224.3|8212.3|8222|8210|8226.4|8214.4|8221.7|8209.7|0
1606938000000|2020-12-02 19:40:00|8221.9|8209.9|8221.8|8209.8|8222.1|8210.1|8219.4|8207.4|0
1606938300000|2020-12-02 19:45:00|8221.7|8209.7|8221.9|8209.9|8222.1|8210.1|8219.6|8207.6|0
1606938600000|2020-12-02 19:50:00|8222|8210|8222|8210|8224.2|8212.2|8221.8|8209.8|0
1606938900000|2020-12-02 19:55:00|8221.9|8209.9|8226.5|8214.5|8226.6|8214.6|8221.9|8209.9|0
1606939200000|2020-12-02 20:00:00|8226.6|8214.6|8226.6|8214.6|8226.8|8214.8|8224.1|8212.1|0
1606939500000|2020-12-02 20:05:00|8226.5|8214.5|8224.4|8212.4|8226.7|8214.7|8224.3|8212.3|0
1606939800000|2020-12-02 20:10:00|8224.3|8212.3|8224.3|8212.3|8226.7|8214.7|8224.2|8212.2|0
1606940100000|2020-12-02 20:15:00|8224.4|8212.4|8223.6|8211.6|8226.6|8214.6|8221.3|8209.3|0
1606940400000|2020-12-02 20:20:00|8223.5|8211.5|8218.7|8206.7|8223.6|8211.6|8218.7|8206.7|0
1606940700000|2020-12-02 20:25:00|8218.6|8206.6|8218.9|8206.9|8221.1|8209.1|8218.5|8206.5|0
1606941000000|2020-12-02 20:30:00|8218.8|8206.8|8223.6|8211.6|8223.6|8211.6|8218.6|8206.6|0
1606941300000|2020-12-02 20:35:00|8223.5|8211.5|8220|8208|8223.7|8211.7|8219.8|8207.8|0
1606941600000|2020-12-02 20:40:00|8220.1|8208.1|8227|8215|8227.2|8215.2|8219.9|8207.9|0
1606941900000|2020-12-02 20:45:00|8226.9|8214.9|8220.2|8208.2|8227|8215|8218.1|8206.1|0
1606942200000|2020-12-02 20:50:00|8220.1|8208.1|8210.9|8198.9|8223|8211|8210.8|8198.8|0
1606942500000|2020-12-02 20:55:00|8211|8199|8213.7|8201.7|8215.9|8203.9|8210.7|8198.7|0
1606942800000|2020-12-02 21:00:00|8213.8|8201.8|8219.9|8207.9|8223.8|8211.8|8213.8|8201.8|0
1606943100000|2020-12-02 21:05:00|8219.8|8207.8|8222.5|8210.5|8222.9|8210.9|8217.4|8205.4|0
1606943400000|2020-12-02 21:10:00|8222.9|8210.9|8221.9|8209.9|8226.4|8214.4|8221.3|8209.3|0
1606943700000|2020-12-02 21:15:00|8222|8210|8221.3|8209.3|8222.2|8210.2|8220.9|8208.9|0
1606944000000|2020-12-02 21:20:00|8220.9|8208.9|8221|8209|8221.4|8209.4|8220.8|8208.8|0
1606944300000|2020-12-02 21:25:00|8220.8|8208.8|8221|8209|8221|8209|8220.4|8208.4|0
1606944600000|2020-12-02 21:30:00|8220.9|8208.9|8219.5|8207.5|8221.6|8209.6|8219.1|8207.1|0
1606944900000|2020-12-02 21:35:00|8219.6|8207.6|8222.6|8210.6|8223|8211|8219.5|8207.5|0
1606945200000|2020-12-02 21:40:00|8223|8211|8222.1|8210.1|8223.5|8211.5|8221.6|8209.6|0
1606945500000|2020-12-02 21:45:00|8222.6|8210.6|8220.5|8208.5|8222.6|8210.6|8220|8208|0
1606945800000|2020-12-02 21:50:00|8220.4|8208.4|8220.5|8208.5|8222.6|8210.6|8220|8208|0
1606946100000|2020-12-02 21:55:00|8220.4|8208.4|8218.8|8206.8|8221.2|8209.2|8217.8|8205.8|0
1606946400000|2020-12-02 22:00:00|8218.4|8206.4|8218.8|8206.8|8219|8207|8218.4|8206.4|0
1606946700000|2020-12-02 22:05:00|8219|8207|8218.8|8206.8|8219|8207|8218.8|8206.8|0
1606947300000|2020-12-02 22:15:00|8218.6|8206.6|8219|8207|8219|8207|8218.6|8206.6|0
1606947600000|2020-12-02 22:20:00|8218.9|8206.9|8218.9|8206.9|8218.9|8206.9|8218.7|8206.7|0
1606947900000|2020-12-02 22:25:00|8218.7|8206.7|8218.1|8206.1|8218.7|8206.7|8217.9|8205.9|0
1606948200000|2020-12-02 22:30:00|8217.9|8205.9|8218.3|8206.3|8218.7|8206.7|8217.9|8205.9|0
1606948500000|2020-12-02 22:35:00|8217.9|8205.9|8218.5|8206.5|8218.5|8206.5|8217.7|8205.7|0
1606948800000|2020-12-02 22:40:00|8218.7|8206.7|8218.9|8206.9|8218.9|8206.9|8218.7|8206.7|0
1606949100000|2020-12-02 22:45:00|8218.7|8206.7|8218.5|8206.5|8218.7|8206.7|8218.3|8206.3|0
1606949400000|2020-12-02 22:50:00|8218.9|8206.9|8218.7|8206.7|8218.9|8206.9|8218.7|8206.7|0
1606949700000|2020-12-02 22:55:00|8218.9|8206.9|8218.9|8206.9|8218.9|8206.9|8218.9|8206.9|0
1606950000000|2020-12-02 23:00:00|8219|8207|8218.7|8206.7|8225.1|8213.1|8217.8|8205.8|0
1606950300000|2020-12-02 23:05:00|8218.9|8206.9|8217.1|8205.1|8219.6|8207.6|8216.8|8204.8|0
1606950600000|2020-12-02 23:10:00|8217.5|8205.5|8217.8|8205.8|8219.9|8207.9|8216.6|8204.6|0
1606950900000|2020-12-02 23:15:00|8218.5|8206.5|8215.7|8203.7|8218.5|8206.5|8214.3|8202.3|0
1606951200000|2020-12-02 23:20:00|8216.1|8204.1|8214.1|8202.1|8216.1|8204.1|8212.7|8200.7|0
1606951500000|2020-12-02 23:25:00|8214.3|8202.3|8213.8|8201.8|8214.5|8202.5|8213.4|8201.4|0
1606951800000|2020-12-02 23:30:00|8213.9|8201.9|8214.3|8202.3|8215.9|8203.9|8213.4|8201.4|0
1606952100000|2020-12-02 23:35:00|8214.8|8202.8|8215|8203|8215.5|8203.5|8214.3|8202.3|0
1606952400000|2020-12-02 23:40:00|8214.9|8202.9|8210.7|8198.7|8214.9|8202.9|8210.2|8198.2|0
1606952700000|2020-12-02 23:45:00|8210.8|8198.8|8211.4|8199.4|8212.8|8200.8|8210.8|8198.8|0
1606953000000|2020-12-02 23:50:00|8211.9|8199.9|8210.2|8198.2|8212.3|8200.3|8210.2|8198.2|0
1606953300000|2020-12-02 23:55:00|8210.3|8198.3|8212.3|8200.3|8212.3|8200.3|8210.2|8198.2|0
1606953600000|2020-12-03 00:00:00|8211.9|8199.9|8210.2|8198.2|8211.9|8199.9|8208.8|8196.8|0
1606953900000|2020-12-03 00:05:00|8210.4|8198.4|8212.3|8200.3|8212.3|8200.3|8209.7|8197.7|0
1606954200000|2020-12-03 00:10:00|8212.7|8200.7|8211.6|8199.6|8212.7|8200.7|8209.7|8197.7|0
1606954500000|2020-12-03 00:15:00|8211.8|8199.8|8210.3|8198.3|8216.9|8204.9|8208|8196|0
1606954800000|2020-12-03 00:20:00|8210.2|8198.2|8206.5|8194.5|8210.3|8198.3|8205.4|8193.4|0
1606955100000|2020-12-03 00:25:00|8206.1|8194.1|8207.7|8195.7|8209.9|8197.9|8205.4|8193.4|0
1606955400000|2020-12-03 00:30:00|8208.1|8196.1|8205.4|8193.4|8209.9|8197.9|8204.3|8192.3|0
1606955700000|2020-12-03 00:35:00|8205.3|8193.3|8205.4|8193.4|8205.4|8193.4|8203.1|8191.1|0
1606956000000|2020-12-03 00:40:00|8205.3|8193.3|8203.1|8191.1|8205.3|8193.3|8203|8191|0
1606956300000|2020-12-03 00:45:00|8203|8191|8203.1|8191.1|8203.1|8191.1|8200.9|8188.9|0
1606956600000|2020-12-03 00:50:00|8202.7|8190.7|8205.4|8193.4|8205.5|8193.5|8202|8190|0
1606956900000|2020-12-03 00:55:00|8205.9|8193.9|8203.4|8191.4|8207.9|8195.9|8203.4|8191.4|0
1606957200000|2020-12-03 01:00:00|8203.8|8191.8|8205.6|8193.6|8205.7|8193.7|8203.3|8191.3|0
1606957500000|2020-12-03 01:05:00|8205.7|8193.7|8205.6|8193.6|8207.9|8195.9|8205.6|8193.6|0
1606957800000|2020-12-03 01:10:00|8206.7|8194.7|8205.6|8193.6|8207.9|8195.9|8205.6|8193.6|0
1606958100000|2020-12-03 01:15:00|8203.4|8191.4|8205.6|8193.6|8205.7|8193.7|8203.3|8191.3|0
1606958400000|2020-12-03 01:20:00|8205.7|8193.7|8207.9|8195.9|8207.9|8195.9|8205.7|8193.7|0
1606958700000|2020-12-03 01:25:00|8207.7|8195.7|8205.6|8193.6|8207.7|8195.7|8204.4|8192.4|0
1606959000000|2020-12-03 01:30:00|8206.7|8194.7|8205.5|8193.5|8210|8198|8204.4|8192.4|0
1606959300000|2020-12-03 01:35:00|8205.6|8193.6|8205.7|8193.7|8207.9|8195.9|8203.3|8191.3|0
1606959600000|2020-12-03 01:40:00|8206.5|8194.5|8206.9|8194.9|8208|8196|8206.5|8194.5|0
1606959900000|2020-12-03 01:45:00|8206.4|8194.4|8212.5|8200.5|8213.7|8201.7|8205.7|8193.7|0
1606960200000|2020-12-03 01:50:00|8212.6|8200.6|8214.8|8202.8|8215|8203|8212.6|8200.6|0
1606960500000|2020-12-03 01:55:00|8214.7|8202.7|8212.5|8200.5|8214.8|8202.8|8210.3|8198.3|0
1606960800000|2020-12-03 02:00:00|8212.1|8200.1|8206.6|8194.6|8212.1|8200.1|8206.6|8194.6|0
1606961100000|2020-12-03 02:05:00|8206.7|8194.7|8204.4|8192.4|8207.8|8195.8|8204.4|8192.4|0
1606961400000|2020-12-03 02:10:00|8205.3|8193.3|8206.5|8194.5|8206.7|8194.7|8204.3|8192.3|0
1606961700000|2020-12-03 02:15:00|8206.6|8194.6|8201.3|8189.3|8206.6|8194.6|8200.8|8188.8|0
1606962000000|2020-12-03 02:20:00|8201.2|8189.2|8201.3|8189.3|8201.3|8189.3|8201.2|8189.2|0
1606962300000|2020-12-03 02:25:00|8203.5|8191.5|8203.3|8191.3|8203.5|8191.5|8203.3|8191.3|0
1606962600000|2020-12-03 02:30:00|8202.9|8190.9|8202.2|8190.2|8203.4|8191.4|8201|8189|0
1606962900000|2020-12-03 02:35:00|8202.6|8190.6|8205.6|8193.6|8205.6|8193.6|8202.2|8190.2|0
1606963200000|2020-12-03 02:40:00|8205.5|8193.5|8207.8|8195.8|8207.8|8195.8|8205.5|8193.5|0
1606963500000|2020-12-03 02:45:00|8207.4|8195.4|8207.9|8195.9|8207.9|8195.9|8205.6|8193.6|0
1606963800000|2020-12-03 02:50:00|8207.5|8195.5|8206.8|8194.8|8207.9|8195.9|8205.6|8193.6|0
1606964100000|2020-12-03 02:55:00|8207.2|8195.2|8208.1|8196.1|8208.1|8196.1|8205.8|8193.8|0
1606964400000|2020-12-03 03:00:00|8208|8196|8214.9|8202.9|8214.9|8202.9|8205.8|8193.8|0
1606964700000|2020-12-03 03:05:00|8214.8|8202.8|8214.9|8202.9|8214.9|8202.9|8212.6|8200.6|0
1606965000000|2020-12-03 03:10:00|8214.8|8202.8|8217.1|8205.1|8217.1|8205.1|8214.8|8202.8|0
1606965300000|2020-12-03 03:15:00|8217.9|8205.9|8226.2|8214.2|8228.5|8216.5|8217.9|8205.9|0
1606965600000|2020-12-03 03:20:00|8226.1|8214.1|8221.7|8209.7|8226.1|8214.1|8221.7|8209.7|0
1606965900000|2020-12-03 03:25:00|8220.8|8208.8|8219.5|8207.5|8220.8|8208.8|8219.4|8207.4|0
1606966200000|2020-12-03 03:30:00|8219.4|8207.4|8217.3|8205.3|8219.5|8207.5|8217.2|8205.2|0
1606966500000|2020-12-03 03:35:00|8217.2|8205.2|8215|8203|8217.3|8205.3|8215|8203|0
1606966800000|2020-12-03 03:40:00|8215.1|8203.1|8217.3|8205.3|8217.3|8205.3|8215|8203|0
1606967100000|2020-12-03 03:45:00|8216.8|8204.8|8210.5|8198.5|8216.8|8204.8|8210.5|8198.5|0
1606967400000|2020-12-03 03:50:00|8210.4|8198.4|8210.5|8198.5|8210.5|8198.5|8208.2|8196.2|0
1606967700000|2020-12-03 03:55:00|8208.3|8196.3|8210.5|8198.5|8210.5|8198.5|8208.3|8196.3|0
1606968000000|2020-12-03 04:00:00|8210.9|8198.9|8210.4|8198.4|8211.6|8199.6|8208.1|8196.1|0
1606968300000|2020-12-03 04:05:00|8210.3|8198.3|8205.4|8193.4|8210.4|8198.4|8205.4|8193.4|0
1606968600000|2020-12-03 04:10:00|8205.5|8193.5|8207.7|8195.7|8207.7|8195.7|8205.4|8193.4|0
1606968900000|2020-12-03 04:15:00|8207.2|8195.2|8205.5|8193.5|8207.7|8195.7|8205.4|8193.4|0
1606969200000|2020-12-03 04:20:00|8205.4|8193.4|8203.2|8191.2|8205.5|8193.5|8203.2|8191.2|0
1606969500000|2020-12-03 04:25:00|8203.7|8191.7|8205.5|8193.5|8205.5|8193.5|8203.2|8191.2|0
1606969800000|2020-12-03 04:30:00|8205.4|8193.4|8205.4|8193.4|8205.4|8193.4|8203.2|8191.2|0
1606970100000|2020-12-03 04:35:00|8205.3|8193.3|8200.6|8188.6|8205.3|8193.3|8200.5|8188.5|0
1606970400000|2020-12-03 04:40:00|8200.5|8188.5|8201.1|8189.1|8201.2|8189.2|8198.5|8186.5|0
1606970700000|2020-12-03 04:45:00|8201.2|8189.2|8201.2|8189.2|8203.4|8191.4|8201.2|8189.2|0
1606971000000|2020-12-03 04:50:00|8202.1|8190.1|8203.4|8191.4|8203.5|8191.5|8201.2|8189.2|0
1606971300000|2020-12-03 04:55:00|8203.3|8191.3|8201.1|8189.1|8203.4|8191.4|8198.8|8186.8|0
1606971600000|2020-12-03 05:00:00|8200.7|8188.7|8198.8|8186.8|8201.1|8189.1|8198.8|8186.8|0
1606971900000|2020-12-03 05:05:00|8197.9|8185.9|8200.3|8188.3|8200.3|8188.3|8197.9|8185.9|0
1606972200000|2020-12-03 05:10:00|8200.4|8188.4|8200.3|8188.3|8200.4|8188.4|8200.3|8188.3|0
1606972500000|2020-12-03 05:15:00|8200.4|8188.4|8200.3|8188.3|8200.4|8188.4|8198|8186|0
1606972800000|2020-12-03 05:20:00|8200.4|8188.4|8200.4|8188.4|8201.5|8189.5|8200.3|8188.3|0
1606973100000|2020-12-03 05:25:00|8200.3|8188.3|8202.8|8190.8|8202.8|8190.8|8199.2|8187.2|0
1606973400000|2020-12-03 05:30:00|8202.7|8190.7|8204.9|8192.9|8205|8193|8202.7|8190.7|0
1606973700000|2020-12-03 05:35:00|8205|8193|8205|8193|8205|8193|8205|8193|0
1606974000000|2020-12-03 05:40:00|8205.1|8193.1|8205.1|8193.1|8205.1|8193.1|8205|8193|0
1606974300000|2020-12-03 05:45:00|8205|8193|8202.7|8190.7|8205.1|8193.1|8202.7|8190.7|0
1606974600000|2020-12-03 05:50:00|8202.6|8190.6|8202.6|8190.6|8202.7|8190.7|8200.4|8188.4|0
1606974900000|2020-12-03 05:55:00|8202.2|8190.2|8204.8|8192.8|8204.8|8192.8|8200.4|8188.4|0
1606975200000|2020-12-03 06:00:00|8204|8192|8204.9|8192.9|8207.2|8195.2|8202.6|8190.6|0
1606975500000|2020-12-03 06:05:00|8205|8193|8205|8193|8207.2|8195.2|8204.9|8192.9|0
1606975800000|2020-12-03 06:10:00|8205.4|8193.4|8207.2|8195.2|8207.2|8195.2|8205.4|8193.4|0
1606976100000|2020-12-03 06:15:00|8207.6|8195.6|8209.4|8197.4|8209.4|8197.4|8207.2|8195.2|0
1606976400000|2020-12-03 06:20:00|8209.5|8197.5|8209.5|8197.5|8209.5|8197.5|8209.4|8197.4|0
1606976700000|2020-12-03 06:25:00|8209.4|8197.4|8209.5|8197.5|8209.5|8197.5|8207.2|8195.2|0
1606977000000|2020-12-03 06:30:00|8209.4|8197.4|8207.2|8195.2|8209.5|8197.5|8207.2|8195.2|0
1606977300000|2020-12-03 06:35:00|8206.8|8194.8|8205|8193|8206.8|8194.8|8204.9|8192.9|0
1606977600000|2020-12-03 06:40:00|8204.9|8192.9|8205|8193|8205|8193|8204.9|8192.9|0
1606977900000|2020-12-03 06:45:00|8205.1|8193.1|8209.5|8197.5|8209.5|8197.5|8205.1|8193.1|0
1606978200000|2020-12-03 06:50:00|8209.1|8197.1|8209.5|8197.5|8209.5|8197.5|8205.1|8193.1|0
1606978500000|2020-12-03 06:55:00|8209.6|8197.6|8209.6|8197.6|8211.8|8199.8|8209.5|8197.5|0
1606978800000|2020-12-03 07:00:00|8209.1|8197.1|8226.4|8221.4|8226.4|8221.4|8208.9|8196.9|26
1606979100000|2020-12-03 07:05:00|8226.9|8221.9|8220.9|8215.9|8226.9|8221.9|8216.9|8211.9|15
1606979400000|2020-12-03 07:10:00|8220.4|8215.4|8216.4|8211.4|8220.4|8215.4|8216.4|8211.4|12
1606979700000|2020-12-03 07:15:00|8216.9|8211.9|8218.9|8213.9|8222.4|8217.4|8216.9|8211.9|27
1606980000000|2020-12-03 07:20:00|8218.4|8213.4|8207.9|8202.9|8222.4|8217.4|8205.4|8200.4|37
1606980300000|2020-12-03 07:25:00|8208.4|8203.4|8197.4|8192.4|8208.4|8203.4|8195.9|8190.9|48
1606980600000|2020-12-03 07:30:00|8196.9|8191.9|8193.4|8188.4|8199.9|8194.9|8193.4|8188.4|38
1606980900000|2020-12-03 07:35:00|8193.9|8188.9|8197.9|8192.9|8198.4|8193.4|8192.4|8187.4|21
1606981200000|2020-12-03 07:40:00|8197.4|8192.4|8194.9|8189.9|8200.4|8195.4|8194.9|8189.9|24
1606981500000|2020-12-03 07:45:00|8194.4|8189.4|8198.4|8193.4|8201.9|8196.9|8192.9|8187.9|23
1606981800000|2020-12-03 07:50:00|8198.9|8193.9|8197.4|8192.4|8202.9|8197.9|8197.4|8192.4|29
1606982100000|2020-12-03 07:55:00|8196.9|8191.9|8203.4|8198.4|8203.4|8198.4|8189.4|8184.4|79
1606982400000|2020-12-03 08:00:00|8204.4|8199.4|8213.9|8208.9|8225.4|8220.4|8199.9|8194.9|643
1606982700000|2020-12-03 08:05:00|8209.9|8204.9|8187.9|8182.9|8210.9|8205.9|8177.9|8172.9|306
1606983000000|2020-12-03 08:10:00|8186.9|8181.9|8191.9|8186.9|8197.4|8192.4|8185.4|8180.4|183
1606983300000|2020-12-03 08:15:00|8192.4|8187.4|8197.9|8192.9|8204.9|8199.9|8186.4|8181.4|177
1606983600000|2020-12-03 08:20:00|8198.4|8193.4|8187.4|8182.4|8200.9|8195.9|8185.4|8180.4|136
1606983900000|2020-12-03 08:25:00|8186.4|8181.4|8201.4|8196.4|8201.9|8196.9|8184.9|8179.9|129
1606984200000|2020-12-03 08:30:00|8200.4|8195.4|8193.9|8188.9|8200.9|8195.9|8191.9|8186.9|91
1606984500000|2020-12-03 08:35:00|8193.4|8188.4|8192.4|8187.4|8195.9|8190.9|8186.9|8181.9|130
1606984800000|2020-12-03 08:40:00|8192.9|8187.9|8188.4|8183.4|8198.4|8193.4|8185.4|8180.4|78
1606985100000|2020-12-03 08:45:00|8186.4|8181.4|8184.4|8179.4|8188.4|8183.4|8180.9|8175.9|108
1606985400000|2020-12-03 08:50:00|8183.9|8178.9|8184.4|8179.4|8188.4|8183.4|8181.4|8176.4|107
1606985700000|2020-12-03 08:55:00|8184.9|8179.9|8189.4|8184.4|8192.4|8187.4|8184.4|8179.4|98
1606986000000|2020-12-03 09:00:00|8188.9|8183.9|8194.4|8189.4|8196.4|8191.4|8187.9|8182.9|88
1606986300000|2020-12-03 09:05:00|8193.9|8188.9|8185.9|8180.9|8197.4|8192.4|8183.4|8178.4|87
1606986600000|2020-12-03 09:10:00|8185.4|8180.4|8183.9|8178.9|8189.4|8184.4|8181.9|8176.9|130
1606986900000|2020-12-03 09:15:00|8183.4|8178.4|8180.4|8175.4|8185.9|8180.9|8175.9|8170.9|138
1606987200000|2020-12-03 09:20:00|8179.9|8174.9|8179.4|8174.4|8181.4|8176.4|8175.9|8170.9|149
1606987500000|2020-12-03 09:25:00|8178.9|8173.9|8173.9|8168.9|8179.4|8174.4|8171.9|8166.9|74
1606987800000|2020-12-03 09:30:00|8174.4|8169.4|8173.4|8168.4|8175.4|8170.4|8170.4|8165.4|107
1606988100000|2020-12-03 09:35:00|8172.9|8167.9|8167.4|8162.4|8176.4|8171.4|8164.4|8159.4|95
1606988400000|2020-12-03 09:40:00|8166.9|8161.9|8161.6|8156.6|8170.6|8165.6|8161.6|8156.6|93
1606988700000|2020-12-03 09:45:00|8162.1|8157.1|8173.6|8168.6|8177.6|8172.6|8160.1|8155.1|149
1606989000000|2020-12-03 09:50:00|8175.6|8170.6|8169.6|8164.6|8175.6|8170.6|8168.1|8163.1|69
1606989300000|2020-12-03 09:55:00|8170.1|8165.1|8172.6|8167.6|8175.6|8170.6|8170.1|8165.1|82
1606989600000|2020-12-03 10:00:00|8173.6|8168.6|8184.6|8179.6|8185.1|8180.1|8173.1|8168.1|60
1606989900000|2020-12-03 10:05:00|8185.1|8180.1|8184.6|8179.6|8188.1|8183.1|8182.1|8177.1|97
1606990200000|2020-12-03 10:10:00|8185.1|8180.1|8181.1|8176.1|8188.6|8183.6|8180.1|8175.1|77
1606990500000|2020-12-03 10:15:00|8180.6|8175.6|8184.1|8179.1|8185.6|8180.6|8180.1|8175.1|92
1606990800000|2020-12-03 10:20:00|8183.6|8178.6|8191.6|8186.6|8192.6|8187.6|8183.6|8178.6|57
1606991100000|2020-12-03 10:25:00|8191.1|8186.1|8188.1|8183.1|8191.1|8186.1|8184.6|8179.6|60
1606991400000|2020-12-03 10:30:00|8187.6|8182.6|8191.6|8186.6|8194.6|8189.6|8187.6|8182.6|70
1606991700000|2020-12-03 10:35:00|8191.1|8186.1|8187.6|8182.6|8192.6|8187.6|8184.6|8179.6|83
1606992000000|2020-12-03 10:40:00|8188.1|8183.1|8191.6|8186.6|8191.6|8186.6|8185.1|8180.1|58
1606992300000|2020-12-03 10:45:00|8190.6|8185.6|8189.6|8184.6|8194.6|8189.6|8187.1|8182.1|45
1606992600000|2020-12-03 10:50:00|8190.6|8185.6|8187.6|8182.6|8191.6|8186.6|8182.6|8177.6|67
1606992900000|2020-12-03 10:55:00|8187.1|8182.1|8193.1|8188.1|8194.1|8189.1|8186.1|8181.1|53
1606993200000|2020-12-03 11:00:00|8193.6|8188.6|8193.6|8188.6|8195.6|8190.6|8190.6|8185.6|40
1606993500000|2020-12-03 11:05:00|8194.6|8189.6|8200.6|8195.6|8203.6|8198.6|8194.1|8189.1|87
1606993800000|2020-12-03 11:10:00|8200.1|8195.1|8199.6|8194.6|8200.1|8195.1|8196.6|8191.6|40
1606994100000|2020-12-03 11:15:00|8198.6|8193.6|8202.1|8197.1|8202.1|8197.1|8196.6|8191.6|33
1606994400000|2020-12-03 11:20:00|8201.6|8196.6|8195.1|8190.1|8204.6|8199.6|8192.6|8187.6|45
1606994700000|2020-12-03 11:25:00|8195.6|8190.6|8192.6|8187.6|8197.1|8192.1|8192.6|8187.6|30
1606995000000|2020-12-03 11:30:00|8193.6|8188.6|8196.6|8191.6|8198.1|8193.1|8193.6|8188.6|36
1606995300000|2020-12-03 11:35:00|8196.1|8191.1|8198.6|8193.6|8198.6|8193.6|8196.1|8191.1|18
1606995600000|2020-12-03 11:40:00|8199.1|8194.1|8192.1|8187.1|8199.6|8194.6|8192.1|8187.1|26
1606995900000|2020-12-03 11:45:00|8192.6|8187.6|8187.6|8182.6|8195.1|8190.1|8186.1|8181.1|75
1606996200000|2020-12-03 11:50:00|8187.1|8182.1|8188.1|8183.1|8190.6|8185.6|8186.1|8181.1|26
1606996500000|2020-12-03 11:55:00|8188.6|8183.6|8199.1|8194.1|8199.1|8194.1|8188.1|8183.1|30
1606996800000|2020-12-03 12:00:00|8199.6|8194.6|8209.6|8204.6|8209.6|8204.6|8199.6|8194.6|44
1606997100000|2020-12-03 12:05:00|8208.1|8203.1|8205.6|8200.6|8210.6|8205.6|8205.1|8200.1|80
1606997400000|2020-12-03 12:10:00|8205.1|8200.1|8202.6|8197.6|8206.6|8201.6|8202.1|8197.1|37
1606997700000|2020-12-03 12:15:00|8201.1|8196.1|8203.6|8198.6|8203.6|8198.6|8198.1|8193.1|57
1606998000000|2020-12-03 12:20:00|8203.1|8198.1|8198.6|8193.6|8203.6|8198.6|8198.6|8193.6|57
1606998300000|2020-12-03 12:25:00|8199.1|8194.1|8202.1|8197.1|8203.6|8198.6|8199.1|8194.1|26
1606998600000|2020-12-03 12:30:00|8202.6|8197.6|8201.1|8196.1|8203.1|8198.1|8198.6|8193.6|10
1606998900000|2020-12-03 12:35:00|8200.6|8195.6|8192.6|8187.6|8200.6|8195.6|8192.6|8187.6|57
1606999200000|2020-12-03 12:40:00|8193.1|8188.1|8188.6|8183.6|8194.1|8189.1|8185.6|8180.6|83
1606999500000|2020-12-03 12:45:00|8190.6|8185.6|8194.1|8189.1|8196.6|8191.6|8189.1|8184.1|36
1606999800000|2020-12-03 12:50:00|8193.6|8188.6|8184.6|8179.6|8193.6|8188.6|8184.6|8179.6|39
1607000100000|2020-12-03 12:55:00|8184.1|8179.1|8179.1|8174.1|8184.6|8179.6|8173.6|8168.6|83
1607000400000|2020-12-03 13:00:00|8178.6|8173.6|8180.1|8175.1|8180.6|8175.6|8172.6|8167.6|41
1607000700000|2020-12-03 13:05:00|8180.6|8175.6|8187.6|8182.6|8189.1|8184.1|8178.6|8173.6|15
1607001000000|2020-12-03 13:10:00|8188.1|8183.1|8189.6|8184.6|8192.6|8187.6|8186.6|8181.6|53
1607001300000|2020-12-03 13:15:00|8189.1|8184.1|8190.6|8185.6|8193.6|8188.6|8185.6|8180.6|41
1607001600000|2020-12-03 13:20:00|8191.1|8186.1|8194.1|8189.1|8195.6|8190.6|8187.1|8182.1|33
1607001900000|2020-12-03 13:25:00|8194.6|8189.6|8192.1|8187.1|8195.1|8190.1|8191.1|8186.1|44
1607002200000|2020-12-03 13:30:00|8192.6|8187.6|8196.6|8191.6|8198.1|8193.1|8192.6|8187.6|22
1607002500000|2020-12-03 13:35:00|8196.1|8191.1|8197.1|8192.1|8199.6|8194.6|8194.6|8189.6|16
1607002800000|2020-12-03 13:40:00|8197.6|8192.6|8194.6|8189.6|8200.6|8195.6|8193.6|8188.6|31
1607003100000|2020-12-03 13:45:00|8195.1|8190.1|8202.6|8197.6|8202.6|8197.6|8194.6|8189.6|22
1607003400000|2020-12-03 13:50:00|8203.1|8198.1|8200.6|8195.6|8203.6|8198.6|8195.1|8190.1|51
1607003700000|2020-12-03 13:55:00|8201.1|8196.1|8207.6|8202.6|8207.6|8202.6|8200.6|8195.6|42
1607004000000|2020-12-03 14:00:00|8207.1|8202.1|8203.6|8198.6|8207.6|8202.6|8199.1|8194.1|70
1607004300000|2020-12-03 14:05:00|8202.6|8197.6|8198.1|8193.1|8202.6|8197.6|8196.1|8191.1|75
1607004600000|2020-12-03 14:10:00|8199.1|8194.1|8199.6|8194.6|8202.6|8197.6|8196.1|8191.1|83
1607004900000|2020-12-03 14:15:00|8200.1|8195.1|8188.6|8183.6|8200.1|8195.1|8188.1|8183.1|61
1607005200000|2020-12-03 14:20:00|8189.6|8184.6|8192.6|8187.6|8193.6|8188.6|8189.1|8184.1|48
1607005500000|2020-12-03 14:25:00|8192.1|8187.1|8192.1|8187.1|8193.6|8188.6|8190.1|8185.1|44
1607005800000|2020-12-03 14:30:00|8193.1|8188.1|8189.6|8184.6|8198.6|8193.6|8189.1|8184.1|117
1607006100000|2020-12-03 14:35:00|8189.1|8184.1|8191.6|8186.6|8192.1|8187.1|8173.1|8168.1|249
1607006400000|2020-12-03 14:40:00|8192.1|8187.1|8189.6|8184.6|8196.1|8191.1|8188.1|8183.1|123
1607006700000|2020-12-03 14:45:00|8190.1|8185.1|8187.6|8182.6|8196.6|8191.6|8186.1|8181.1|161
1607007000000|2020-12-03 14:50:00|8187.1|8182.1|8183.6|8178.6|8187.6|8182.6|8182.1|8177.1|205
1607007300000|2020-12-03 14:55:00|8185.1|8180.1|8182.1|8177.1|8189.6|8184.6|8180.6|8175.6|106
1607007600000|2020-12-03 15:00:00|8185.1|8180.1|8190.6|8185.6|8192.6|8187.6|8184.6|8179.6|159
1607007900000|2020-12-03 15:05:00|8191.1|8186.1|8187.6|8182.6|8192.6|8187.6|8182.1|8177.1|148
1607008200000|2020-12-03 15:10:00|8183.9|8178.9|8186.9|8181.9|8187.9|8182.9|8178.9|8173.9|88
1607008500000|2020-12-03 15:15:00|8187.4|8182.4|8189.9|8184.9|8193.4|8188.4|8187.4|8182.4|261
1607008800000|2020-12-03 15:20:00|8192.9|8187.9|8189.9|8184.9|8193.9|8188.9|8186.4|8181.4|179
1607009100000|2020-12-03 15:25:00|8189.4|8184.4|8193.9|8188.9|8195.4|8190.4|8183.4|8178.4|101
1607009400000|2020-12-03 15:30:00|8194.4|8189.4|8199.9|8194.9|8202.9|8197.9|8194.4|8189.4|136
1607009700000|2020-12-03 15:35:00|8200.4|8195.4|8202.9|8197.9|8203.9|8198.9|8199.4|8194.4|80
1607010000000|2020-12-03 15:40:00|8203.4|8198.4|8209.9|8204.9|8209.9|8204.9|8200.9|8195.9|697
1607010300000|2020-12-03 15:45:00|8210.4|8205.4|8212.9|8207.9|8213.9|8208.9|8207.4|8202.4|138
1607010600000|2020-12-03 15:50:00|8212.4|8207.4|8205.9|8200.9|8212.4|8207.4|8203.9|8198.9|106
1607010900000|2020-12-03 15:55:00|8205.4|8200.4|8208.4|8203.4|8210.9|8205.9|8203.4|8198.4|113
1607011200000|2020-12-03 16:00:00|8209.9|8204.9|8207.9|8202.9|8212.4|8207.4|8204.9|8199.9|126
1607011500000|2020-12-03 16:05:00|8207.4|8202.4|8210.9|8205.9|8212.4|8207.4|8206.9|8201.9|162
1607011800000|2020-12-03 16:10:00|8210.4|8205.4|8203.9|8198.9|8211.4|8206.4|8198.4|8193.4|169
1607012100000|2020-12-03 16:15:00|8204.4|8199.4|8210.4|8205.4|8210.4|8205.4|8202.4|8197.4|138
1607012400000|2020-12-03 16:20:00|8209.9|8204.9|8213.9|8208.9|8215.4|8210.4|8209.9|8204.9|202
1607012700000|2020-12-03 16:25:00|8213.4|8208.4|8210.9|8205.9|8216.9|8211.9|8208.4|8203.4|354
1607013000000|2020-12-03 16:30:00|8211.9|8204.9|8206.9|8199.9|8213.9|8207.9|8205.9|8198.9|530
1607013300000|2020-12-03 16:35:00|8207.9|8200.9|8211.9|8204.9|8215.9|8207.9|8206.9|8198.9|136
1607013600000|2020-12-03 16:40:00|8212.9|8205.9|8214.9|8206.9|8217.9|8209.9|8211.9|8203.9|41
1607013900000|2020-12-03 16:45:00|8213.9|8205.9|8215.9|8208.9|8215.9|8208.9|8212.9|8205.9|18
1607014200000|2020-12-03 16:50:00|8214.9|8207.9|8214.9|8207.9|8216.9|8209.9|8213.9|8207.9|7
1607014500000|2020-12-03 16:55:00|8213.9|8208.9|8213.9|8206.9|8214.9|8208.9|8213.9|8206.9|14
1607014800000|2020-12-03 17:00:00|8212.9|8205.9|8213.9|8206.9|8220.9|8213.9|8212.9|8205.9|150
1607015100000|2020-12-03 17:05:00|8214.9|8207.9|8212.9|8204.9|8214.9|8207.9|8210.9|8203.9|18
1607015400000|2020-12-03 17:10:00|8211.9|8203.9|8209.9|8202.9|8211.9|8204.9|8209.9|8201.9|34
1607015700000|2020-12-03 17:15:00|8210.9|8203.9|8212.9|8203.9|8212.9|8205.9|8208.9|8201.9|29
1607016000000|2020-12-03 17:20:00|8211.9|8204.9|8211.9|8204.9|8212.9|8205.9|8210.9|8203.9|3
1607016300000|2020-12-03 17:25:00|8212.9|8205.9|8211.9|8203.9|8213.9|8206.9|8210.9|8203.9|13
1607016600000|2020-12-03 17:30:00|8210.9|8202.9|8210.9|8202.9|8213.9|8205.9|8209.9|8201.9|12
1607016900000|2020-12-03 17:35:00|8209.9|8201.9|8208.9|8201.9|8209.9|8201.9|8206.9|8200.9|5
1607017200000|2020-12-03 17:40:00|8209.9|8202.9|8210.9|8202.9|8211.9|8204.9|8209.9|8202.9|41
1607017500000|2020-12-03 17:45:00|8209.9|8201.9|8210.9|8202.9|8210.9|8203.9|8207.9|8200.9|3
1607017800000|2020-12-03 17:50:00|8208.9|8201.9|8211.9|8203.9|8211.9|8205.9|8208.9|8201.9|4
1607018100000|2020-12-03 17:55:00|8210.9|8204.9|8214.9|8206.9|8215.9|8207.9|8210.9|8204.9|8
1607018400000|2020-12-03 18:00:00|8213.9|8205.9|8212.9|8204.9|8215.9|8206.9|8212.9|8204.9|1
1607018700000|2020-12-03 18:05:00|8211.9|8203.9|8207.9|8199.9|8212.9|8205.9|8207.9|8199.9|25
1607019000000|2020-12-03 18:10:00|8208.9|8200.9|8209.9|8201.9|8209.9|8202.9|8207.9|8199.9|2
1607019300000|2020-12-03 18:15:00|8208.9|8202.9|8209.9|8202.9|8209.9|8202.9|8208.9|8202.9|0
1607019600000|2020-12-03 18:20:00|8208.9|8201.9|8207.9|8200.9|8208.9|8201.9|8205.9|8198.9|2
1607019900000|2020-12-03 18:25:00|8206.9|8201.9|8208.9|8200.9|8208.9|8201.9|8206.9|8200.9|5
1607020200000|2020-12-03 18:30:00|8207.9|8199.9|8204.9|8197.9|8207.9|8199.9|8204.9|8197.9|7
1607020500000|2020-12-03 18:35:00|8203.9|8196.9|8206.9|8196.9|8206.9|8198.9|8203.9|8196.9|4
1607020800000|2020-12-03 18:40:00|8204.9|8197.9|8204.9|8196.9|8206.9|8197.9|8203.9|8196.9|1
1607021100000|2020-12-03 18:45:00|8205.9|8197.9|8205.9|8197.9|8206.9|8197.9|8203.9|8196.9|9
1607021400000|2020-12-03 18:50:00|8204.9|8196.9|8203.9|8196.9|8205.9|8198.9|8202.9|8196.9|6
1607021700000|2020-12-03 18:55:00|8202.9|8197.9|8201.5|8189.5|8202.9|8197.9|8194.4|8187.9|15
1607022000000|2020-12-03 19:00:00|8201.6|8189.6|8204.4|8192.4|8206.8|8194.8|8201.3|8189.3|0
1607022300000|2020-12-03 19:05:00|8204.3|8192.3|8204.8|8192.8|8204.8|8192.8|8204.3|8192.3|0
1607022600000|2020-12-03 19:10:00|8204.7|8192.7|8204.7|8192.7|8207.1|8195.1|8204.6|8192.6|0
1607022900000|2020-12-03 19:15:00|8204.8|8192.8|8204.8|8192.8|8207.1|8195.1|8204.5|8192.5|0
1607023200000|2020-12-03 19:20:00|8204.9|8192.9|8205.2|8193.2|8206.9|8194.9|8204.7|8192.7|0
1607023500000|2020-12-03 19:25:00|8205.1|8193.1|8205.3|8193.3|8205.5|8193.5|8202.6|8190.6|0
1607023800000|2020-12-03 19:30:00|8205.4|8193.4|8207.9|8195.9|8208|8196|8205.2|8193.2|0
1607024100000|2020-12-03 19:35:00|8208|8196|8206.2|8194.2|8208.2|8196.2|8205.6|8193.6|0
1607024400000|2020-12-03 19:40:00|8206.1|8194.1|8206|8194|8208.4|8196.4|8206|8194|0
1607024700000|2020-12-03 19:45:00|8206.1|8194.1|8206.2|8194.2|8208.2|8196.2|8206|8194|0
1607025000000|2020-12-03 19:50:00|8206.3|8194.3|8206.6|8194.6|8206.6|8194.6|8206.1|8194.1|0
1607025300000|2020-12-03 19:55:00|8206.5|8194.5|8208.9|8196.9|8209|8197|8206.3|8194.3|0
1607025600000|2020-12-03 20:00:00|8208.8|8196.8|8209|8197|8211.5|8199.5|8208.7|8196.7|0
1607025900000|2020-12-03 20:05:00|8209.1|8197.1|8204.7|8192.7|8209.2|8197.2|8204.5|8192.5|0
1607026200000|2020-12-03 20:10:00|8204.6|8192.6|8212.1|8200.1|8212.1|8200.1|8204.6|8192.6|0
1607026500000|2020-12-03 20:15:00|8212|8200|8212.3|8200.3|8212.3|8200.3|8211.8|8199.8|0
1607026800000|2020-12-03 20:20:00|8212.2|8200.2|8214.7|8202.7|8215|8203|8212|8200|0
1607027100000|2020-12-03 20:25:00|8214.8|8202.8|8214.7|8202.7|8214.8|8202.8|8214.5|8202.5|0
1607027400000|2020-12-03 20:30:00|8214.6|8202.6|8207.9|8195.9|8214.6|8202.6|8207.6|8195.6|0
1607027700000|2020-12-03 20:35:00|8207.8|8195.8|8197.4|8185.4|8210.3|8198.3|8197.4|8185.4|0
1607028000000|2020-12-03 20:40:00|8197.3|8185.3|8188.2|8176.2|8197.4|8185.4|8174.1|8162.1|0
1607028300000|2020-12-03 20:45:00|8188.1|8176.1|8193.6|8181.6|8198|8186|8182.8|8170.8|0
1607028600000|2020-12-03 20:50:00|8193.3|8181.3|8172.1|8160.1|8193.3|8181.3|8169.6|8157.6|0
1607028900000|2020-12-03 20:55:00|8172.3|8160.3|8183.7|8171.7|8188.7|8176.7|8172.1|8160.1|0
1607029200000|2020-12-03 21:00:00|8183.6|8171.6|8185.6|8173.6|8190.8|8178.8|8180|8168|0
1607029500000|2020-12-03 21:05:00|8185.1|8173.1|8181.4|8169.4|8187.5|8175.5|8179.1|8167.1|0
1607029800000|2020-12-03 21:10:00|8181.5|8169.5|8188.7|8176.7|8190|8178|8181.4|8169.4|0
1607030100000|2020-12-03 21:15:00|8188.8|8176.8|8188.1|8176.1|8189.5|8177.5|8187.6|8175.6|0
1607030400000|2020-12-03 21:20:00|8187.9|8175.9|8188.3|8176.3|8188.5|8176.5|8187.6|8175.6|0
1607030700000|2020-12-03 21:25:00|8188.1|8176.1|8188.3|8176.3|8188.9|8176.9|8187.6|8175.6|0
1607031000000|2020-12-03 21:30:00|8188.2|8176.2|8176.7|8164.7|8189.4|8177.4|8176.7|8164.7|0
1607031300000|2020-12-03 21:35:00|8177.1|8165.1|8179.2|8167.2|8182.6|8170.6|8176.7|8164.7|0
1607031600000|2020-12-03 21:40:00|8179.6|8167.6|8179.2|8167.2|8180.1|8168.1|8178.5|8166.5|0
1607031900000|2020-12-03 21:45:00|8179.1|8167.1|8178.5|8166.5|8179.6|8167.6|8178|8166|0
1607032200000|2020-12-03 21:50:00|8178.4|8166.4|8177.1|8165.1|8179.2|8167.2|8176.6|8164.6|0
1607032500000|2020-12-03 21:55:00|8177.5|8165.5|8175.5|8163.5|8179.2|8167.2|8175.3|8163.3|0
1607032800000|2020-12-03 22:00:00|8176|8164|8175.5|8163.5|8176.2|8164.2|8175.5|8163.5|0
1607033100000|2020-12-03 22:05:00|8175.3|8163.3|8175.5|8163.5|8176|8164|8175.3|8163.3|0
1607033400000|2020-12-03 22:10:00|8176|8164|8177.6|8165.6|8177.6|8165.6|8176|8164|0
1607033700000|2020-12-03 22:15:00|8177.9|8165.9|8176.8|8164.8|8178.1|8166.1|8176.6|8164.6|0
1607034000000|2020-12-03 22:20:00|8177|8165|8175.7|8163.7|8177.4|8165.4|8175.7|8163.7|0
1607034300000|2020-12-03 22:25:00|8176.4|8164.4|8174.9|8162.9|8177.2|8165.2|8174.9|8162.9|0
1607034600000|2020-12-03 22:30:00|8175.3|8163.3|8174.5|8162.5|8175.7|8163.7|8174.5|8162.5|0
1607034900000|2020-12-03 22:35:00|8174.3|8162.3|8173.8|8161.8|8174.3|8162.3|8173.8|8161.8|0
1607035200000|2020-12-03 22:40:00|8173.6|8161.6|8173.4|8161.4|8173.8|8161.8|8173.2|8161.2|0
1607035500000|2020-12-03 22:45:00|8173.2|8161.2|8172.8|8160.8|8173.2|8161.2|8172.8|8160.8|0
1607035800000|2020-12-03 22:50:00|8173.2|8161.2|8174.3|8162.3|8174.9|8162.9|8173.2|8161.2|0
1607036100000|2020-12-03 22:55:00|8174.1|8162.1|8175.1|8163.1|8175.1|8163.1|8173.6|8161.6|0
1607036400000|2020-12-03 23:00:00|8175.3|8163.3|8173.9|8161.9|8179.5|8167.5|8172|8160|0
1607036700000|2020-12-03 23:05:00|8174.4|8162.4|8173.9|8161.9|8175|8163|8172.5|8160.5|0
1607037000000|2020-12-03 23:10:00|8174.4|8162.4|8173.9|8161.9|8174.8|8162.8|8173.4|8161.4|0
1607037300000|2020-12-03 23:15:00|8173.7|8161.7|8177.8|8165.8|8178.5|8166.5|8173.4|8161.4|0
1607037600000|2020-12-03 23:20:00|8177.9|8165.9|8179.9|8167.9|8180.9|8168.9|8177.9|8165.9|0
1607037900000|2020-12-03 23:25:00|8180|8168|8179.1|8167.1|8180.9|8168.9|8178.8|8166.8|0
1607038200000|2020-12-03 23:30:00|8179.6|8167.6|8185.8|8173.8|8187.5|8175.5|8179.1|8167.1|0
1607038500000|2020-12-03 23:35:00|8185.9|8173.9|8184|8172|8186.1|8174.1|8183.5|8171.5|0
1607038800000|2020-12-03 23:40:00|8183.9|8171.9|8183|8171|8183.9|8171.9|8182.1|8170.1|0
1607039100000|2020-12-03 23:45:00|8182.8|8170.8|8185.1|8173.1|8185.8|8173.8|8182.1|8170.1|0
1607039400000|2020-12-03 23:50:00|8184.7|8172.7|8180.7|8168.7|8185.1|8173.1|8179.3|8167.3|0
1607039700000|2020-12-03 23:55:00|8180.3|8168.3|8181.2|8169.2|8182.3|8170.3|8179.3|8167.3|0
1607040000000|2020-12-04 00:00:00|8181|8169|8184.7|8172.7|8186.3|8174.3|8180.7|8168.7|0
1607040300000|2020-12-04 00:05:00|8184.6|8172.6|8183.8|8171.8|8185.2|8173.2|8182.9|8170.9|0
1607040600000|2020-12-04 00:10:00|8184.1|8172.1|8177.5|8165.5|8184.3|8172.3|8177|8165|0
1607040900000|2020-12-04 00:15:00|8177.4|8165.4|8182.1|8170.1|8184.4|8172.4|8177|8165|0
1607041200000|2020-12-04 00:20:00|8182.9|8170.9|8188.8|8176.8|8188.9|8176.9|8182.1|8170.1|0
1607041500000|2020-12-04 00:25:00|8189|8177|8188.9|8176.9|8191.2|8179.2|8186.7|8174.7|0
1607041800000|2020-12-04 00:30:00|8188.5|8176.5|8183.3|8171.3|8189|8177|8183.3|8171.3|0
1607042100000|2020-12-04 00:35:00|8182.9|8170.9|8180|8168|8184.3|8172.3|8179.9|8167.9|0
1607042400000|2020-12-04 00:40:00|8179.9|8167.9|8181.1|8169.1|8182.2|8170.2|8177.7|8165.7|0
1607042700000|2020-12-04 00:45:00|8180.7|8168.7|8179.9|8167.9|8182.2|8170.2|8177.6|8165.6|0
1607043000000|2020-12-04 00:50:00|8179.4|8167.4|8175.5|8163.5|8179.4|8167.4|8175.4|8163.4|0
1607043300000|2020-12-04 00:55:00|8175.6|8163.6|8177.8|8165.8|8180.1|8168.1|8175.5|8163.5|0
1607043600000|2020-12-04 01:00:00|8177.4|8165.4|8185.9|8173.9|8185.9|8173.9|8176.7|8164.7|0
1607043900000|2020-12-04 01:05:00|8185.5|8173.5|8185.9|8173.9|8186|8174|8184.8|8172.8|0
1607044200000|2020-12-04 01:10:00|8185.8|8173.8|8188.1|8176.1|8188.1|8176.1|8185.8|8173.8|0
1607044500000|2020-12-04 01:15:00|8187.7|8175.7|8190.3|8178.3|8192.6|8180.6|8185.9|8173.9|0
1607044800000|2020-12-04 01:20:00|8190.4|8178.4|8190.3|8178.3|8190.4|8178.4|8188.2|8176.2|0
1607045100000|2020-12-04 01:25:00|8188.1|8176.1|8188.1|8176.1|8190.3|8178.3|8188|8176|0
1607045400000|2020-12-04 01:30:00|8188|8176|8176.9|8164.9|8188|8176|8174.5|8162.5|0
1607045700000|2020-12-04 01:35:00|8177.3|8165.3|8179.1|8167.1|8181.4|8169.4|8176.9|8164.9|0
1607046000000|2020-12-04 01:40:00|8179.2|8167.2|8181.3|8169.3|8183.6|8171.6|8179.1|8167.1|0
1607046300000|2020-12-04 01:45:00|8183.5|8171.5|8185.7|8173.7|8188|8176|8182.4|8170.4|0
1607046600000|2020-12-04 01:50:00|8185.6|8173.6|8185.6|8173.6|8187.9|8175.9|8185.6|8173.6|0
1607046900000|2020-12-04 01:55:00|8184.8|8172.8|8181.1|8169.1|8185.7|8173.7|8178.9|8166.9|0
1607047200000|2020-12-04 02:00:00|8181.9|8169.9|8181.1|8169.1|8183.4|8171.4|8180|8168|0
1607047500000|2020-12-04 02:05:00|8181|8169|8178.8|8166.8|8181.1|8169.1|8178.8|8166.8|0
1607047800000|2020-12-04 02:10:00|8178.9|8166.9|8181.1|8169.1|8181.1|8169.1|8178.8|8166.8|0
1607048100000|2020-12-04 02:15:00|8181|8169|8180.9|8168.9|8181.1|8169.1|8176.4|8164.4|0
1607048400000|2020-12-04 02:20:00|8181|8169|8183.3|8171.3|8183.3|8171.3|8181|8169|0
1607048700000|2020-12-04 02:25:00|8183.2|8171.2|8185.6|8173.6|8185.6|8173.6|8181|8169|0
1607049000000|2020-12-04 02:30:00|8185.5|8173.5|8189|8177|8190.1|8178.1|8185.5|8173.5|0
1607049300000|2020-12-04 02:35:00|8188.6|8176.6|8187.8|8175.8|8188.6|8176.6|8187.8|8175.8|0
1607049600000|2020-12-04 02:40:00|8187.4|8175.4|8185.6|8173.6|8187.4|8175.4|8185.5|8173.5|0
1607049900000|2020-12-04 02:45:00|8184.7|8172.7|8186.8|8174.8|8187.9|8175.9|8183.4|8171.4|0
1607050200000|2020-12-04 02:50:00|8186.4|8174.4|8185.7|8173.7|8187.9|8175.9|8185.6|8173.6|0
1607050500000|2020-12-04 02:55:00|8186.1|8174.1|8187.9|8175.9|8188|8176|8185.7|8173.7|0
1607050800000|2020-12-04 03:00:00|8188|8176|8187.9|8175.9|8188|8176|8185.7|8173.7|0
1607051100000|2020-12-04 03:05:00|8186.8|8174.8|8187.8|8175.8|8187.9|8175.9|8183.4|8171.4|0
1607051400000|2020-12-04 03:10:00|8187.9|8175.9|8185.6|8173.6|8187.9|8175.9|8185.6|8173.6|0
1607051700000|2020-12-04 03:15:00|8185.5|8173.5|8185.6|8173.6|8186.7|8174.7|8183.3|8171.3|0
1607052000000|2020-12-04 03:20:00|8186|8174|8185.4|8173.4|8187.8|8175.8|8185.4|8173.4|0
1607052300000|2020-12-04 03:25:00|8184.6|8172.6|8185.5|8173.5|8185.5|8173.5|8183.3|8171.3|0
1607052600000|2020-12-04 03:30:00|8185.4|8173.4|8185.5|8173.5|8185.5|8173.5|8183.3|8171.3|0
1607052900000|2020-12-04 03:35:00|8185.9|8173.9|8187.7|8175.7|8187.7|8175.7|8185.5|8173.5|0
1607053200000|2020-12-04 03:40:00|8187.3|8175.3|8185.5|8173.5|8187.7|8175.7|8185.5|8173.5|0
1607053500000|2020-12-04 03:45:00|8186.3|8174.3|8185.3|8173.3|8187.7|8175.7|8185.2|8173.2|0
1607053800000|2020-12-04 03:50:00|8185.5|8173.5|8185.5|8173.5|8187.7|8175.7|8185.4|8173.4|0
1607054100000|2020-12-04 03:55:00|8185.9|8173.9|8185.5|8173.5|8186.6|8174.6|8185.5|8173.5|0
1607054400000|2020-12-04 04:00:00|8185.4|8173.4|8183.3|8171.3|8185.5|8173.5|8183.3|8171.3|0
1607054700000|2020-12-04 04:05:00|8184.1|8172.1|8185.5|8173.5|8185.5|8173.5|8184.1|8172.1|0
1607055000000|2020-12-04 04:10:00|8185.6|8173.6|8185.6|8173.6|8187.8|8175.8|8185.6|8173.6|0
1607055300000|2020-12-04 04:15:00|8185.8|8173.8|8185.8|8173.8|8185.8|8173.8|8185.8|8173.8|0
1607055600000|2020-12-04 04:20:00|8185.7|8173.7|8185.7|8173.7|8185.7|8173.7|8183.5|8171.5|0
1607055900000|2020-12-04 04:25:00|8185.8|8173.8|8185.8|8173.8|8185.8|8173.8|8183.5|8171.5|0
1607056200000|2020-12-04 04:30:00|8185.9|8173.9|8187|8175|8188.1|8176.1|8185.9|8173.9|0
1607056500000|2020-12-04 04:35:00|8186.6|8174.6|8188.1|8176.1|8188.2|8176.2|8185.9|8173.9|0
1607056800000|2020-12-04 04:40:00|8188.2|8176.2|8188.2|8176.2|8190.4|8178.4|8188.1|8176.1|0
1607057100000|2020-12-04 04:45:00|8188.1|8176.1|8188.1|8176.1|8188.2|8176.2|8188.1|8176.1|0
1607057400000|2020-12-04 04:50:00|8187.3|8175.3|8186|8174|8188.2|8176.2|8185.9|8173.9|0
1607057700000|2020-12-04 04:55:00|8185.9|8173.9|8186|8174|8186|8174|8185.9|8173.9|0
1607058000000|2020-12-04 05:00:00|8186.4|8174.4|8186|8174|8188.2|8176.2|8185.9|8173.9|0
1607058300000|2020-12-04 05:05:00|8185.1|8173.1|8186|8174|8186|8174|8183.7|8171.7|0
1607058600000|2020-12-04 05:10:00|8186.4|8174.4|8188.2|8176.2|8188.2|8176.2|8185.9|8173.9|0
1607058900000|2020-12-04 05:15:00|8189|8177|8188.2|8176.2|8190.4|8178.4|8188.2|8176.2|0
1607059200000|2020-12-04 05:20:00|8189|8177|8190.4|8178.4|8192.7|8180.7|8188.1|8176.1|0
1607059500000|2020-12-04 05:25:00|8191.2|8179.2|8190.4|8178.4|8192.6|8180.6|8190.3|8178.3|0
1607059800000|2020-12-04 05:30:00|8190.3|8178.3|8197.1|8185.1|8197.1|8185.1|8190.3|8178.3|0
1607060100000|2020-12-04 05:35:00|8196.6|8184.6|8199.4|8187.4|8199.4|8187.4|8196|8184|0
1607060400000|2020-12-04 05:40:00|8199.3|8187.3|8197.1|8185.1|8199.4|8187.4|8197.1|8185.1|0
1607060700000|2020-12-04 05:45:00|8197.9|8185.9|8197.1|8185.1|8199.3|8187.3|8197|8185|0
1607061000000|2020-12-04 05:50:00|8197|8185|8198.4|8186.4|8198.5|8186.5|8197|8185|0
1607061300000|2020-12-04 05:55:00|8198.5|8186.5|8197.7|8185.7|8202.1|8190.1|8197.3|8185.3|0
1607061600000|2020-12-04 06:00:00|8197.2|8185.2|8199.9|8187.9|8199.9|8187.9|8195.3|8183.3|0
1607061900000|2020-12-04 06:05:00|8199.5|8187.5|8197|8185|8199.5|8187.5|8195.5|8183.5|0
1607062200000|2020-12-04 06:10:00|8197.4|8185.4|8196|8184|8198.2|8186.2|8195.9|8183.9|0
1607062500000|2020-12-04 06:15:00|8195.9|8183.9|8196|8184|8198.2|8186.2|8194.8|8182.8|0
1607062800000|2020-12-04 06:20:00|8195.9|8183.9|8195.8|8183.8|8196|8184|8195.8|8183.8|0
1607063100000|2020-12-04 06:25:00|8195.7|8183.7|8193.5|8181.5|8195.7|8183.7|8193.5|8181.5|0
1607063400000|2020-12-04 06:30:00|8193.9|8181.9|8195.7|8183.7|8195.8|8183.8|8193.5|8181.5|0
1607063700000|2020-12-04 06:35:00|8195.3|8183.3|8195.9|8183.9|8195.9|8183.9|8193.5|8181.5|0
1607064000000|2020-12-04 06:40:00|8195.1|8183.1|8195.9|8183.9|8195.9|8183.9|8193.7|8181.7|0
1607064300000|2020-12-04 06:45:00|8195.1|8183.1|8193.7|8181.7|8195.1|8183.1|8193.7|8181.7|0
1607064600000|2020-12-04 06:50:00|8194.6|8182.6|8198.2|8186.2|8198.2|8186.2|8194.6|8182.6|0
1607064900000|2020-12-04 06:55:00|8199|8187|8200.3|8188.3|8200.4|8188.4|8198.1|8186.1|0
1607065200000|2020-12-04 07:00:00|8199.4|8187.4|8209.4|8204.4|8209.9|8204.9|8197.3|8185.3|19
1607065500000|2020-12-04 07:05:00|8203.4|8198.4|8203.9|8198.9|8210.4|8205.4|8202.4|8197.4|21
1607065800000|2020-12-04 07:10:00|8204.9|8199.9|8206.4|8201.4|8206.9|8201.9|8199.4|8194.4|9
1607066100000|2020-12-04 07:15:00|8206.9|8201.9|8207.4|8202.4|8207.4|8202.4|8204.9|8199.9|2
1607066400000|2020-12-04 07:20:00|8207.9|8202.9|8211.4|8206.4|8212.4|8207.4|8207.4|8202.4|25
1607066700000|2020-12-04 07:25:00|8210.4|8205.4|8204.4|8199.4|8211.4|8206.4|8200.4|8195.4|45
1607067000000|2020-12-04 07:30:00|8204.9|8199.9|8205.4|8200.4|8206.4|8201.4|8204.9|8199.9|9
1607067300000|2020-12-04 07:35:00|8204.9|8199.9|8202.9|8197.9|8206.4|8201.4|8202.9|8197.9|10
1607067600000|2020-12-04 07:40:00|8202.4|8197.4|8204.4|8199.4|8206.4|8201.4|8201.9|8196.9|18
1607067900000|2020-12-04 07:45:00|8204.9|8199.9|8209.4|8204.4|8209.9|8204.9|8203.9|8198.9|38
1607068200000|2020-12-04 07:50:00|8209.9|8204.9|8209.4|8204.4|8212.4|8207.4|8208.4|8203.4|14
1607068500000|2020-12-04 07:55:00|8208.9|8203.9|8206.4|8201.4|8216.9|8211.9|8205.9|8200.9|97
1607068800000|2020-12-04 08:00:00|8206.9|8201.9|8224.4|8219.4|8234.4|8229.4|8199.9|8194.9|546
1607069100000|2020-12-04 08:05:00|8225.4|8220.4|8225.4|8220.4|8239.4|8234.4|8216.4|8211.4|247
1607069400000|2020-12-04 08:10:00|8225.9|8220.9|8226.4|8221.4|8232.4|8227.4|8220.4|8215.4|169
1607069700000|2020-12-04 08:15:00|8226.9|8221.9|8217.4|8212.4|8232.4|8227.4|8215.9|8210.9|125
1607070000000|2020-12-04 08:20:00|8217.9|8212.9|8228.9|8223.9|8233.9|8228.9|8217.9|8212.9|81
1607070300000|2020-12-04 08:25:00|8228.4|8223.4|8228.4|8223.4|8230.9|8225.9|8225.9|8220.9|50
1607070600000|2020-12-04 08:30:00|8227.9|8222.9|8235.4|8230.4|8235.4|8230.4|8225.9|8220.9|72
1607070900000|2020-12-04 08:35:00|8235.9|8230.9|8230.9|8225.9|8240.4|8235.4|8228.9|8223.9|62
1607071200000|2020-12-04 08:40:00|8227.8|8222.8|8215.3|8210.3|8228.8|8223.8|8214.3|8209.3|83
1607071500000|2020-12-04 08:45:00|8214.8|8209.8|8203.8|8198.8|8215.3|8210.3|8202.8|8197.8|97
1607071800000|2020-12-04 08:50:00|8203.3|8198.3|8208.8|8203.8|8210.8|8205.8|8202.8|8197.8|78
1607072100000|2020-12-04 08:55:00|8209.8|8204.8|8218.8|8213.8|8220.3|8215.3|8208.8|8203.8|36
1607072400000|2020-12-04 09:00:00|8217.8|8212.8|8222.8|8217.8|8223.3|8218.3|8214.3|8209.3|102
1607072700000|2020-12-04 09:05:00|8222.3|8217.3|8228.8|8223.8|8229.8|8224.8|8220.3|8215.3|47
1607073000000|2020-12-04 09:10:00|8229.8|8224.8|8228.3|8223.3|8235.3|8230.3|8223.8|8218.8|170
1607073300000|2020-12-04 09:15:00|8228.8|8223.8|8233.8|8228.8|8233.8|8228.8|8227.3|8222.3|118
1607073600000|2020-12-04 09:20:00|8233.3|8228.3|8231.8|8226.8|8234.8|8229.8|8226.8|8221.8|50
1607073900000|2020-12-04 09:25:00|8231.3|8226.3|8234.8|8229.8|8235.8|8230.8|8231.3|8226.3|22
1607074200000|2020-12-04 09:30:00|8235.3|8230.3|8229.3|8224.3|8238.3|8233.3|8228.8|8223.8|28
1607074500000|2020-12-04 09:35:00|8228.8|8223.8|8234.8|8229.8|8235.3|8230.3|8227.8|8222.8|22
1607074800000|2020-12-04 09:40:00|8235.3|8230.3|8247.8|8242.8|8249.8|8244.8|8233.3|8228.3|153
1607075100000|2020-12-04 09:45:00|8248.3|8243.3|8264.3|8259.3|8264.8|8259.8|8248.3|8243.3|213
1607075400000|2020-12-04 09:50:00|8264.8|8259.8|8260.8|8255.8|8264.8|8259.8|8254.8|8249.8|64
1607075700000|2020-12-04 09:55:00|8261.8|8256.8|8245.8|8240.8|8261.8|8256.8|8245.8|8240.8|114
1607076000000|2020-12-04 10:00:00|8246.3|8241.3|8244.8|8239.8|8248.8|8243.8|8229.8|8224.8|162
1607076300000|2020-12-04 10:05:00|8245.3|8240.3|8247.8|8242.8|8249.3|8244.3|8240.8|8235.8|38
1607076600000|2020-12-04 10:10:00|8246.8|8241.8|8237.3|8232.3|8246.8|8241.8|8237.3|8232.3|57
1607076900000|2020-12-04 10:15:00|8236.8|8231.8|8240.8|8235.8|8244.8|8239.8|8233.8|8228.8|81
1607077200000|2020-12-04 10:20:00|8243.8|8238.8|8231.8|8226.8|8244.3|8239.3|8231.3|8226.3|52
1607077500000|2020-12-04 10:25:00|8230.8|8225.8|8225.8|8220.8|8232.3|8227.3|8223.8|8218.8|77
1607077800000|2020-12-04 10:30:00|8226.3|8221.3|8230.3|8225.3|8231.8|8226.8|8224.3|8219.3|69
1607078100000|2020-12-04 10:35:00|8230.8|8225.8|8234.8|8229.8|8236.3|8231.3|8229.8|8224.8|97
1607078400000|2020-12-04 10:40:00|8235.3|8230.3|8235.8|8230.8|8237.3|8232.3|8228.8|8223.8|41
1607078700000|2020-12-04 10:45:00|8236.3|8231.3|8238.3|8233.3|8238.8|8233.8|8232.8|8227.8|38
1607079000000|2020-12-04 10:50:00|8238.8|8233.8|8241.3|8236.3|8244.8|8239.8|8235.8|8230.8|34
1607079300000|2020-12-04 10:55:00|8241.8|8236.8|8241.8|8236.8|8246.3|8241.3|8239.3|8234.3|21
1607079600000|2020-12-04 11:00:00|8242.3|8237.3|8243.8|8238.8|8249.8|8244.8|8242.3|8237.3|28
1607079900000|2020-12-04 11:05:00|8243.3|8238.3|8247.3|8242.3|8249.8|8244.8|8239.8|8234.8|86
1607080200000|2020-12-04 11:10:00|8248.8|8243.8|8255.8|8250.8|8256.8|8251.8|8248.3|8243.3|47
1607080500000|2020-12-04 11:15:00|8256.3|8251.3|8251.8|8246.8|8257.3|8252.3|8250.3|8245.3|32
1607080800000|2020-12-04 11:20:00|8252.3|8247.3|8245.3|8240.3|8252.8|8247.8|8245.3|8240.3|20
1607081100000|2020-12-04 11:25:00|8244.8|8239.8|8241.3|8236.3|8247.8|8242.8|8240.3|8235.3|41
1607081400000|2020-12-04 11:30:00|8240.8|8235.8|8247.3|8242.3|8248.3|8243.3|8238.3|8233.3|34
1607081700000|2020-12-04 11:35:00|8247.8|8242.8|8249.8|8244.8|8256.8|8251.8|8247.3|8242.3|61
1607082000000|2020-12-04 11:40:00|8249.3|8244.3|8243.8|8238.8|8249.3|8244.3|8242.8|8237.8|21
1607082300000|2020-12-04 11:45:00|8242.8|8237.8|8243.8|8238.8|8246.3|8241.3|8239.8|8234.8|27
1607082600000|2020-12-04 11:50:00|8244.3|8239.3|8246.3|8241.3|8246.3|8241.3|8240.8|8235.8|27
1607082900000|2020-12-04 11:55:00|8245.8|8240.8|8236.8|8231.8|8247.3|8242.3|8235.3|8230.3|31
1607083200000|2020-12-04 12:00:00|8235.3|8230.3|8237.8|8232.8|8239.8|8234.8|8233.8|8228.8|44
1607083500000|2020-12-04 12:05:00|8238.8|8233.8|8247.3|8242.3|8249.8|8244.8|8238.8|8233.8|32
1607083800000|2020-12-04 12:10:00|8246.8|8241.8|8249.8|8244.8|8251.8|8246.8|8241.8|8236.8|71
1607084100000|2020-12-04 12:15:00|8250.3|8245.3|8255.8|8250.8|8256.3|8251.3|8250.3|8245.3|24
1607084400000|2020-12-04 12:20:00|8256.3|8251.3|8252.8|8247.8|8258.8|8253.8|8252.8|8247.8|42
1607084700000|2020-12-04 12:25:00|8252.3|8247.3|8251.3|8246.3|8255.3|8250.3|8248.8|8243.8|36
1607085000000|2020-12-04 12:30:00|8250.8|8245.8|8254.3|8249.3|8254.8|8249.8|8250.8|8245.8|20
1607085300000|2020-12-04 12:35:00|8254.8|8249.8|8260.8|8255.8|8261.3|8256.3|8254.8|8249.8|47
1607085600000|2020-12-04 12:40:00|8261.7|8256.7|8265.2|8260.2|8266.7|8261.7|8260.2|8255.2|108
1607085900000|2020-12-04 12:45:00|8265.7|8260.7|8262.7|8257.7|8265.7|8260.7|8259.7|8254.7|48
1607086200000|2020-12-04 12:50:00|8261.7|8256.7|8261.7|8256.7|8262.7|8257.7|8257.7|8252.7|13
1607086500000|2020-12-04 12:55:00|8261.2|8256.2|8265.2|8260.2|8267.7|8262.7|8260.2|8255.2|27
1607086800000|2020-12-04 13:00:00|8264.7|8259.7|8256.7|8251.7|8266.2|8261.2|8256.7|8251.7|26
1607087100000|2020-12-04 13:05:00|8257.2|8252.2|8264.7|8259.7|8265.7|8260.7|8257.2|8252.2|22
1607087400000|2020-12-04 13:10:00|8265.7|8260.7|8265.7|8260.7|8268.2|8263.2|8264.7|8259.7|26
1607087700000|2020-12-04 13:15:00|8264.7|8259.7|8261.7|8256.7|8266.2|8261.2|8261.7|8256.7|23
1607088000000|2020-12-04 13:20:00|8260.7|8255.7|8257.7|8252.7|8260.7|8255.7|8256.2|8251.2|26
1607088300000|2020-12-04 13:25:00|8257.2|8252.2|8256.2|8251.2|8258.7|8253.7|8253.7|8248.7|33
1607088600000|2020-12-04 13:30:00|8252.7|8247.7|8261.7|8256.7|8266.7|8261.7|8247.7|8242.7|116
1607088900000|2020-12-04 13:35:00|8261.2|8256.2|8264.2|8259.2|8264.7|8259.7|8258.7|8253.7|17
1607089200000|2020-12-04 13:40:00|8264.7|8259.7|8264.2|8259.2|8267.7|8262.7|8262.2|8257.2|97
1607089500000|2020-12-04 13:45:00|8263.7|8258.7|8266.2|8261.2|8266.7|8261.7|8260.7|8255.7|32
1607089800000|2020-12-04 13:50:00|8266.7|8261.7|8261.7|8256.7|8268.7|8263.7|8259.7|8254.7|82
1607090100000|2020-12-04 13:55:00|8262.2|8257.2|8262.2|8257.2|8264.2|8259.2|8259.7|8254.7|16
1607090400000|2020-12-04 14:00:00|8262.7|8257.7|8259.2|8254.2|8262.7|8257.7|8258.2|8253.2|22
1607090700000|2020-12-04 14:05:00|8259.7|8254.7|8259.7|8254.7|8262.7|8257.7|8259.7|8254.7|16
1607091000000|2020-12-04 14:10:00|8259.2|8254.2|8266.2|8261.2|8266.2|8261.2|8258.7|8253.7|47
1607091300000|2020-12-04 14:15:00|8265.7|8260.7|8266.7|8261.7|8270.7|8265.7|8264.2|8259.2|43
1607091600000|2020-12-04 14:20:00|8266.2|8261.2|8267.2|8262.2|8268.2|8263.2|8263.7|8258.7|19
1607091900000|2020-12-04 14:25:00|8266.2|8261.2|8266.7|8261.7|8269.7|8264.7|8265.7|8260.7|42
1607092200000|2020-12-04 14:30:00|8267.2|8262.2|8275.7|8270.7|8279.7|8274.7|8266.2|8261.2|150
1607092500000|2020-12-04 14:35:00|8274.7|8269.7|8274.7|8269.7|8280.7|8275.7|8272.7|8267.7|66
1607092800000|2020-12-04 14:40:00|8275.2|8270.2|8287.7|8282.7|8288.2|8283.2|8275.2|8270.2|128
1607093100000|2020-12-04 14:45:00|8290.7|8285.7|8284.7|8279.7|8296.7|8291.7|8282.2|8277.2|150
1607093400000|2020-12-04 14:50:00|8284.2|8279.2|8291.7|8286.7|8293.7|8288.7|8283.7|8278.7|88
1607093700000|2020-12-04 14:55:00|8292.2|8287.2|8295.7|8290.7|8297.7|8292.7|8290.2|8285.2|106
1607094000000|2020-12-04 15:00:00|8295.2|8290.2|8288.7|8283.7|8295.2|8290.2|8283.7|8278.7|99
1607094300000|2020-12-04 15:05:00|8289.2|8284.2|8288.7|8283.7|8291.2|8286.2|8284.7|8279.7|63
1607094600000|2020-12-04 15:10:00|8290.5|8285.5|8294|8289|8296.5|8291.5|8289.5|8284.5|141
1607094900000|2020-12-04 15:15:00|8295.5|8290.5|8297|8292|8300|8295|8295.5|8290.5|92
1607095200000|2020-12-04 15:20:00|8296.5|8291.5|8296|8291|8301.5|8296.5|8291.5|8286.5|146
1607095500000|2020-12-04 15:25:00|8296.5|8291.5|8288.5|8283.5|8299.5|8294.5|8288.5|8283.5|121
1607095800000|2020-12-04 15:30:00|8287|8282|8278|8273|8287.5|8282.5|8268.5|8263.5|285
1607096100000|2020-12-04 15:35:00|8277.5|8272.5|8280.5|8275.5|8287.5|8282.5|8276|8271|151
1607096400000|2020-12-04 15:40:00|8280|8275|8284|8279|8285|8280|8276.5|8271.5|82
1607096700000|2020-12-04 15:45:00|8283.5|8278.5|8277.5|8272.5|8283.5|8278.5|8275|8270|139
1607097000000|2020-12-04 15:50:00|8278|8273|8272.5|8267.5|8280.5|8275.5|8271|8266|115
1607097300000|2020-12-04 15:55:00|8273|8268|8271.5|8266.5|8279.5|8274.5|8269|8264|88
1607097600000|2020-12-04 16:00:00|8273.5|8268.5|8266.5|8261.5|8277.5|8272.5|8266.5|8261.5|96
1607097900000|2020-12-04 16:05:00|8267|8262|8259|8254|8272|8267|8257|8252|134
1607098200000|2020-12-04 16:10:00|8258.5|8253.5|8262.5|8257.5|8263.5|8258.5|8254.5|8249.5|92
1607098500000|2020-12-04 16:15:00|8263|8258|8263.5|8258.5|8268.5|8263.5|8258|8253|93
1607098800000|2020-12-04 16:20:00|8264.5|8259.5|8274.5|8269.5|8279|8274|8263.5|8258.5|230
1607099100000|2020-12-04 16:25:00|8275.5|8270.5|8285.5|8280.5|8287|8282|8274.5|8269.5|237
1607099400000|2020-12-04 16:30:00|8286.5|8279.5|8312.5|8304.5|8314.5|8306.5|8278.5|8271.5|1316
1607099700000|2020-12-04 16:35:00|8314.5|8306.5|8314.5|8306.5|8320.5|8312.5|8307.5|8300.5|824
1607100000000|2020-12-04 16:40:00|8313.5|8307.5|8309.5|8301.5|8315.5|8308.5|8307.5|8301.5|101
1607100300000|2020-12-04 16:45:00|8308.5|8300.5|8311.5|8305.5|8311.5|8305.5|8305.5|8298.5|122
1607100600000|2020-12-04 16:50:00|8312.5|8304.5|8315.5|8308.5|8320.5|8312.5|8312.5|8304.5|79
1607100900000|2020-12-04 16:55:00|8314.5|8307.5|8318.5|8310.5|8318.5|8311.5|8312.5|8306.5|31
1607101200000|2020-12-04 17:00:00|8317.5|8309.5|8315.5|8308.5|8318.5|8312.5|8315.5|8308.5|17
1607101500000|2020-12-04 17:05:00|8314.5|8307.5|8312.5|8305.5|8315.5|8308.5|8312.5|8305.5|15
1607101800000|2020-12-04 17:10:00|8311.5|8304.5|8311.5|8304.5|8312.5|8305.5|8310.5|8303.5|29
1607102100000|2020-12-04 17:15:00|8310.5|8303.5|8310.5|8303.5|8310.5|8304.5|8309.5|8302.5|10
1607102400000|2020-12-04 17:20:00|8309.5|8304.5|8311.5|8304.5|8311.5|8304.5|8308.5|8301.5|17
1607102700000|2020-12-04 17:25:00|8310.5|8305.5|8311.5|8305.5|8311.5|8305.5|8310.5|8304.5|12
1607103000000|2020-12-04 17:30:00|8312.5|8306.5|8312.5|8304.5|8312.5|8306.5|8310.5|8303.5|24
1607103300000|2020-12-04 17:35:00|8310.5|8303.5|8309.5|8302.5|8312.5|8303.5|8309.5|8302.5|6
1607103600000|2020-12-04 17:40:00|8308.5|8301.5|8311.5|8304.5|8311.5|8304.5|8308.5|8300.5|21
1607103900000|2020-12-04 17:45:00|8312.5|8305.5|8308.5|8301.5|8312.5|8306.5|8307.5|8300.5|55
1607104200000|2020-12-04 17:50:00|8306.5|8300.5|8305.5|8298.5|8306.5|8300.5|8304.5|8298.5|10
1607104500000|2020-12-04 17:55:00|8306.5|8299.5|8306.5|8299.5|8306.5|8300.5|8305.5|8299.5|13
1607104800000|2020-12-04 18:00:00|8308.5|8300.5|8307.5|8299.5|8308.5|8301.5|8305.5|8298.5|8
1607105100000|2020-12-04 18:05:00|8308.5|8300.5|8309.5|8302.5|8310.5|8303.5|8308.5|8299.5|1
1607105400000|2020-12-04 18:10:00|8310.5|8300.5|8308.5|8300.5|8310.5|8302.5|8308.5|8300.5|3
1607105700000|2020-12-04 18:15:00|8309.5|8301.5|8312.5|8303.5|8312.5|8304.5|8309.5|8300.5|10
1607106000000|2020-12-04 18:20:00|8311.5|8304.5|8311.5|8304.5|8312.5|8304.5|8310.5|8303.5|1
1607106300000|2020-12-04 18:25:00|8310.5|8303.5|8311.5|8304.5|8312.5|8305.5|8309.5|8303.5|2
1607106600000|2020-12-04 18:30:00|8312.5|8305.5|8312.5|8305.5|8312.5|8306.5|8310.5|8303.5|9
1607106900000|2020-12-04 18:35:00|8311.5|8306.5|8319.5|8311.5|8319.5|8311.5|8311.5|8306.5|24
1607107200000|2020-12-04 18:40:00|8318.5|8312.5|8315.5|8306.5|8319.5|8312.5|8314.5|8306.5|9
1607107500000|2020-12-04 18:45:00|8314.5|8307.5|8314.5|8306.5|8315.5|8307.5|8314.5|8305.5|13
1607107800000|2020-12-04 18:50:00|8313.5|8308.5|8312.5|8305.5|8315.5|8308.5|8312.5|8305.5|9
1607108100000|2020-12-04 18:55:00|8311.5|8304.5|8312.3|8300.3|8313.5|8306.5|8309|8300.3|25
1607108400000|2020-12-04 19:00:00|8312.4|8300.4|8316.1|8304.1|8316.6|8304.6|8312.3|8300.3|0
1607108700000|2020-12-04 19:05:00|8314.1|8302.1|8316.4|8304.4|8316.4|8304.4|8314.1|8302.1|0
1607109000000|2020-12-04 19:10:00|8316.3|8304.3|8312.3|8300.3|8316.8|8304.8|8312.3|8300.3|0
1607109300000|2020-12-04 19:15:00|8314.3|8302.3|8314.9|8302.9|8317.1|8305.1|8314.3|8302.3|0
1607109600000|2020-12-04 19:20:00|8316.9|8304.9|8314.7|8302.7|8317.3|8305.3|8314.6|8302.6|0
1607109900000|2020-12-04 19:25:00|8314.6|8302.6|8312|8300|8316.9|8304.9|8311.8|8299.8|0
1607110200000|2020-12-04 19:30:00|8312.1|8300.1|8314.4|8302.4|8314.6|8302.6|8312|8300|0
1607110500000|2020-12-04 19:35:00|8314.3|8302.3|8314.4|8302.4|8314.6|8302.6|8312|8300|0
1607110800000|2020-12-04 19:40:00|8314.3|8302.3|8317.8|8305.8|8317.8|8305.8|8312.3|8300.3|0
1607111100000|2020-12-04 19:45:00|8317.7|8305.7|8318.2|8306.2|8318.2|8306.2|8315.4|8303.4|0
1607111400000|2020-12-04 19:50:00|8318.1|8306.1|8315.6|8303.6|8318.2|8306.2|8315.5|8303.5|0
1607111700000|2020-12-04 19:55:00|8316.6|8304.6|8318|8306|8318.1|8306.1|8315.5|8303.5|0
1607112000000|2020-12-04 20:00:00|8318.1|8306.1|8317.9|8305.9|8322.5|8310.5|8317.7|8305.7|0
1607112300000|2020-12-04 20:05:00|8317.8|8305.8|8315.9|8303.9|8318|8306|8315.6|8303.6|0
1607112600000|2020-12-04 20:10:00|8315.8|8303.8|8310.8|8298.8|8315.9|8303.9|8310.8|8298.8|0
1607112900000|2020-12-04 20:15:00|8310.9|8298.9|8313.2|8301.2|8315.3|8303.3|8308.6|8296.6|0
1607113200000|2020-12-04 20:20:00|8313.1|8301.1|8315.6|8303.6|8315.8|8303.8|8312.9|8300.9|0
1607113500000|2020-12-04 20:25:00|8315.5|8303.5|8313.2|8301.2|8315.7|8303.7|8308.4|8296.4|0
1607113800000|2020-12-04 20:30:00|8313.4|8301.4|8319.3|8307.3|8319.4|8307.4|8313.2|8301.2|0
1607114100000|2020-12-04 20:35:00|8319.2|8307.2|8318.7|8306.7|8319.4|8307.4|8316.7|8304.7|0
1607114400000|2020-12-04 20:40:00|8318.6|8306.6|8326|8314|8328.3|8316.3|8316.4|8304.4|0
1607114700000|2020-12-04 20:45:00|8325.9|8313.9|8324.9|8312.9|8327.4|8315.4|8323.1|8311.1|0
1607115000000|2020-12-04 20:50:00|8325|8313|8325.1|8313.1|8327.6|8315.6|8322.6|8310.6|0
1607115300000|2020-12-04 20:55:00|8325.2|8313.2|8334.5|8322.5|8334.6|8322.6|8320.6|8308.6|0
1607115600000|2020-12-04 21:00:00|8334.4|8322.4|8326.3|8314.3|8335.8|8323.8|8325.8|8313.8|0
1607115900000|2020-12-04 21:05:00|8326.2|8314.2|8325.8|8313.8|8328.4|8316.4|8325.3|8313.3|0
1607116200000|2020-12-04 21:10:00|8325.7|8313.7|8318.1|8306.1|8325.7|8313.7|8316.2|8304.2|0
1607116500000|2020-12-04 21:15:00|8320.2|8308.2|8318.4|8306.4|8320.2|8308.2|8318.4|8306.4|0
1607116800000|2020-12-04 21:20:00|8318.2|8306.2|8318.6|8306.6|8318.9|8306.9|8318|8306|0
1607117100000|2020-12-04 21:25:00|8318.2|8306.2|8319.1|8307.1|8319.1|8307.1|8317.8|8305.8|0
1607117400000|2020-12-04 21:30:00|8319.2|8307.2|8320.3|8308.3|8321.9|8309.9|8319.2|8307.2|0
1607117700000|2020-12-04 21:35:00|8320.4|8308.4|8322.4|8310.4|8322.9|8310.9|8319.8|8307.8|0
1607118000000|2020-12-04 21:40:00|8321.9|8309.9|8318.9|8306.9|8322.4|8310.4|8318.9|8306.9|0
1607118300000|2020-12-04 21:45:00|8319.4|8307.4|8318.9|8306.9|8320.3|8308.3|8318|8306|0
1607118600000|2020-12-04 21:50:00|8318.4|8306.4|8316.8|8304.8|8318.9|8306.9|8316.8|8304.8|0
1607118900000|2020-12-04 21:55:00|8317.3|8305.3|8316.8|8304.8|8318|8306|8315.9|8303.9|0
1607295600000|2020-12-06 23:00:00|8343.8|8331.8|8342.4|8330.4|8348.6|8336.6|8340.6|8328.6|0
1607295900000|2020-12-06 23:05:00|8342.6|8330.6|8344.2|8332.2|8344.2|8332.2|8339|8327|0
1607296200000|2020-12-06 23:10:00|8344|8332|8333.9|8321.9|8344.2|8332.2|8333.5|8321.5|0
1607296500000|2020-12-06 23:15:00|8334|8322|8332.8|8320.8|8335.4|8323.4|8330.7|8318.7|0
1607296800000|2020-12-06 23:20:00|8333.3|8321.3|8330.3|8318.3|8336.4|8324.4|8328.5|8316.5|0
1607297100000|2020-12-06 23:25:00|8330.2|8318.2|8329.6|8317.6|8330.2|8318.2|8324.6|8312.6|0
1607297400000|2020-12-06 23:30:00|8332.2|8320.2|8328.7|8316.7|8333.6|8321.6|8328.2|8316.2|0
1607297700000|2020-12-06 23:35:00|8328.6|8316.6|8330.6|8318.6|8330.6|8318.6|8326.6|8314.6|0
1607298000000|2020-12-06 23:40:00|8330.5|8318.5|8332.2|8320.2|8333.1|8321.1|8329.6|8317.6|0
1607298300000|2020-12-06 23:45:00|8331.9|8319.9|8332.7|8320.7|8334.1|8322.1|8331.2|8319.2|0
1607298600000|2020-12-06 23:50:00|8332.6|8320.6|8332.2|8320.2|8333.2|8321.2|8330.6|8318.6|0
1607298900000|2020-12-06 23:55:00|8332.5|8320.5|8327.8|8315.8|8332.5|8320.5|8326.6|8314.6|0
1607299200000|2020-12-07 00:00:00|8327.6|8315.6|8325.7|8313.7|8328|8316|8323.1|8311.1|0
1607299500000|2020-12-07 00:05:00|8325.6|8313.6|8316.6|8304.6|8326.1|8314.1|8314.8|8302.8|0
1607299800000|2020-12-07 00:10:00|8317|8305|8317.3|8305.3|8320.4|8308.4|8315.5|8303.5|0
1607300100000|2020-12-07 00:15:00|8316.9|8304.9|8309.9|8297.9|8316.9|8304.9|8309.6|8297.6|0
1607300400000|2020-12-07 00:20:00|8309.8|8297.8|8307.8|8295.8|8312.2|8300.2|8307.6|8295.6|0
1607300700000|2020-12-07 00:25:00|8308.2|8296.2|8310.2|8298.2|8310.2|8298.2|8307.8|8295.8|0
1607301000000|2020-12-07 00:30:00|8310.1|8298.1|8314.7|8302.7|8314.8|8302.8|8309|8297|0
1607301300000|2020-12-07 00:35:00|8314.6|8302.6|8309.9|8297.9|8314.6|8302.6|8309.9|8297.9|0
1607301600000|2020-12-07 00:40:00|8311|8299|8312.3|8300.3|8312.3|8300.3|8309.7|8297.7|0
1607301900000|2020-12-07 00:45:00|8313.4|8301.4|8312.3|8300.3|8314.6|8302.6|8310.1|8298.1|0
1607302200000|2020-12-07 00:50:00|8311.9|8299.9|8323.6|8311.6|8323.6|8311.6|8310.1|8298.1|0
1607302500000|2020-12-07 00:55:00|8323.7|8311.7|8316.9|8304.9|8323.7|8311.7|8316.8|8304.8|0
1607302800000|2020-12-07 01:00:00|8316.1|8304.1|8323.7|8311.7|8324.8|8312.8|8314.7|8302.7|0
1607303100000|2020-12-07 01:05:00|8322.8|8310.8|8316.8|8304.8|8322.8|8310.8|8316.8|8304.8|0
1607303400000|2020-12-07 01:10:00|8316.4|8304.4|8319.1|8307.1|8319.2|8307.2|8312.2|8300.2|0
1607303700000|2020-12-07 01:15:00|8319|8307|8318.1|8306.1|8321.4|8309.4|8316.8|8304.8|0
1607304000000|2020-12-07 01:20:00|8317.7|8305.7|8314.7|8302.7|8319.2|8307.2|8314.6|8302.6|0
1607304300000|2020-12-07 01:25:00|8314.6|8302.6|8316.9|8304.9|8319.1|8307.1|8312.4|8300.4|0
1607304600000|2020-12-07 01:30:00|8317|8305|8312.4|8300.4|8319.2|8307.2|8312.3|8300.3|0
1607304900000|2020-12-07 01:35:00|8312.3|8300.3|8307.8|8295.8|8312.4|8300.4|8307.8|8295.8|0
1607305200000|2020-12-07 01:40:00|8307|8295|8305.6|8293.6|8307|8295|8303.3|8291.3|0
1607305500000|2020-12-07 01:45:00|8305.2|8293.2|8301|8289|8305.2|8293.2|8299.8|8287.8|0
1607305800000|2020-12-07 01:50:00|8301.1|8289.1|8305.6|8293.6|8305.6|8293.6|8301|8289|0
1607306100000|2020-12-07 01:55:00|8305.5|8293.5|8305.5|8293.5|8305.6|8293.6|8303.3|8291.3|0
1607306400000|2020-12-07 02:00:00|8305.1|8293.1|8303.2|8291.2|8305.5|8293.5|8303.2|8291.2|0
1607306700000|2020-12-07 02:05:00|8302.8|8290.8|8301|8289|8305.5|8293.5|8301|8289|0
1607307000000|2020-12-07 02:10:00|8303.2|8291.2|8301|8289|8303.2|8291.2|8301|8289|0
1607307300000|2020-12-07 02:15:00|8311.8|8299.8|8307.8|8295.8|8314|8302|8305.5|8293.5|0
1607307600000|2020-12-07 02:20:00|8307.7|8295.7|8310|8298|8310.1|8298.1|8307.7|8295.7|0
1607307900000|2020-12-07 02:25:00|8309.2|8297.2|8305.3|8293.3|8309.2|8297.2|8305.3|8293.3|0
1607308200000|2020-12-07 02:30:00|8304.4|8292.4|8296.1|8284.1|8304.4|8292.4|8296.1|8284.1|0
1607308500000|2020-12-07 02:35:00|8296.5|8284.5|8299.1|8287.1|8300.7|8288.7|8296.1|8284.1|0
1607308800000|2020-12-07 02:40:00|8298.5|8286.5|8296.2|8284.2|8300.6|8288.6|8296.2|8284.2|0
1607309100000|2020-12-07 02:45:00|8285.4|8273.4|8287.8|8275.8|8287.8|8275.8|8283.2|8271.2|0
1607309400000|2020-12-07 02:50:00|8287.9|8275.9|8289|8277|8289|8277|8287.8|8275.8|0
1607309700000|2020-12-07 02:55:00|8289.4|8277.4|8286.7|8274.7|8290.2|8278.2|8285.6|8273.6|0
1607310000000|2020-12-07 03:00:00|8286.3|8274.3|8288|8276|8290.2|8278.2|8285.6|8273.6|0
1607310300000|2020-12-07 03:05:00|8287.6|8275.6|8283.1|8271.1|8287.6|8275.6|8280.9|8268.9|0
1607310600000|2020-12-07 03:10:00|8283.2|8271.2|8282|8270|8283.2|8271.2|8280.9|8268.9|0
1607310900000|2020-12-07 03:15:00|8281.6|8269.6|8284.2|8272.2|8285.3|8273.3|8280.8|8268.8|0
1607311200000|2020-12-07 03:20:00|8285.3|8273.3|8287.6|8275.6|8287.6|8275.6|8283|8271|0
1607311500000|2020-12-07 03:25:00|8287.5|8275.5|8287.6|8275.6|8289.8|8277.8|8287.5|8275.5|0
1607311800000|2020-12-07 03:30:00|8287.5|8275.5|8287.7|8275.7|8289.8|8277.8|8287.5|8275.5|0
1607312100000|2020-12-07 03:35:00|8287.6|8275.6|8283.1|8271.1|8287.6|8275.6|8283|8271|0
1607312400000|2020-12-07 03:40:00|8283|8271|8284.2|8272.2|8285.3|8273.3|8283|8271|0
1607312700000|2020-12-07 03:45:00|8283.8|8271.8|8281.9|8269.9|8285.3|8273.3|8280.8|8268.8|0
1607313000000|2020-12-07 03:50:00|8282.3|8270.3|8280.8|8268.8|8285.3|8273.3|8280.8|8268.8|0
1607313300000|2020-12-07 03:55:00|8281.2|8269.2|8280.6|8268.6|8283|8271|8280.6|8268.6|0
1607313600000|2020-12-07 04:00:00|8291.3|8279.3|8292|8280|8293.6|8281.6|8289.2|8277.2|0
1607313900000|2020-12-07 04:05:00|8292.1|8280.1|8296.5|8284.5|8296.6|8284.6|8292|8280|0
1607314200000|2020-12-07 04:10:00|8296.1|8284.1|8296.5|8284.5|8296.6|8284.6|8295.4|8283.4|0
1607314500000|2020-12-07 04:15:00|8285.9|8273.9|8285.9|8273.9|8285.9|8273.9|8285.8|8273.8|0
1607314800000|2020-12-07 04:20:00|8285.8|8273.8|8285.9|8273.9|8285.9|8273.9|8283.6|8271.6|0
1607315400000|2020-12-07 04:30:00|8285.8|8273.8|8283.6|8271.6|8285.9|8273.9|8283.6|8271.6|0
1607315700000|2020-12-07 04:35:00|8284.4|8272.4|8285.8|8273.8|8285.9|8273.9|8284.4|8272.4|0
1607316000000|2020-12-07 04:40:00|8285.9|8273.9|8284.7|8272.7|8285.9|8273.9|8283.6|8271.6|0
1607316300000|2020-12-07 04:45:00|8284.3|8272.3|8285.8|8273.8|8285.9|8273.9|8283.6|8271.6|0
1607316600000|2020-12-07 04:50:00|8285.9|8273.9|8288.1|8276.1|8288.1|8276.1|8285.9|8273.9|0
1607316900000|2020-12-07 04:55:00|8288.2|8276.2|8288.2|8276.2|8290.4|8278.4|8288.1|8276.1|0
1607317200000|2020-12-07 05:00:00|8289.1|8277.1|8292.3|8280.3|8292.8|8280.8|8289.1|8277.1|0
1607317500000|2020-12-07 05:05:00|8292.7|8280.7|8292.3|8280.3|8294.5|8282.5|8290|8278|0
1607317800000|2020-12-07 05:10:00|8292.2|8280.2|8290|8278|8292.2|8280.2|8289.9|8277.9|0
1607318100000|2020-12-07 05:15:00|8289.9|8277.9|8287.8|8275.8|8290|8278|8287.7|8275.7|0
1607318400000|2020-12-07 05:20:00|8287.7|8275.7|8287.7|8275.7|8290|8278|8287.7|8275.7|0
1607318700000|2020-12-07 05:25:00|8288.8|8276.8|8287.7|8275.7|8288.9|8276.9|8287.6|8275.6|0
1607319000000|2020-12-07 05:30:00|8287.8|8275.8|8291.1|8279.1|8292.3|8280.3|8287.8|8275.8|0
1607319300000|2020-12-07 05:35:00|8291.5|8279.5|8289.9|8277.9|8292.2|8280.2|8289.9|8277.9|0
1607319600000|2020-12-07 05:40:00|8289.8|8277.8|8289.8|8277.8|8289.9|8277.9|8289.8|8277.8|0
1607319900000|2020-12-07 05:45:00|8289.4|8277.4|8287.6|8275.6|8289.9|8277.9|8287.6|8275.6|0
1607320200000|2020-12-07 05:50:00|8289.8|8277.8|8289.6|8277.6|8289.8|8277.8|8287.5|8275.5|0
1607320500000|2020-12-07 05:55:00|8289.8|8277.8|8289.9|8277.9|8289.9|8277.9|8289.8|8277.8|0
1607320800000|2020-12-07 06:00:00|8289.8|8277.8|8294.3|8282.3|8294.3|8282.3|8289.8|8277.8|0
1607321100000|2020-12-07 06:05:00|8294.4|8282.4|8293.7|8281.7|8294.8|8282.8|8292.1|8280.1|0
1607321400000|2020-12-07 06:10:00|8293.3|8281.3|8295.3|8283.3|8295.3|8283.3|8292.6|8280.6|0
1607321700000|2020-12-07 06:15:00|8295.4|8283.4|8295.4|8283.4|8297.6|8285.6|8295.3|8283.3|0
1607322000000|2020-12-07 06:20:00|8295.3|8283.3|8296.5|8284.5|8297.6|8285.6|8295.3|8283.3|0
1607322300000|2020-12-07 06:25:00|8296.4|8284.4|8295.2|8283.2|8297.6|8285.6|8295.2|8283.2|0
1607322600000|2020-12-07 06:30:00|8295.3|8283.3|8292.9|8280.9|8295.3|8283.3|8290.6|8278.6|0
1607322900000|2020-12-07 06:35:00|8293|8281|8297.6|8285.6|8297.6|8285.6|8293|8281|0
1607323200000|2020-12-07 06:40:00|8297.5|8285.5|8297.6|8285.6|8297.6|8285.6|8296.4|8284.4|0
1607323500000|2020-12-07 06:45:00|8296.7|8284.7|8297.6|8285.6|8297.7|8285.7|8295.4|8283.4|0
1607323800000|2020-12-07 06:50:00|8297.7|8285.7|8293.3|8281.3|8297.7|8285.7|8293.2|8281.2|0
1607324100000|2020-12-07 06:55:00|8293.2|8281.2|8285.8|8273.8|8293.2|8281.2|8285.8|8273.8|0
1607324400000|2020-12-07 07:00:00|8285.6|8273.6|8274|8269|8285.6|8277.5|8273|8265.1|90
1607324700000|2020-12-07 07:05:00|8274.5|8269.5|8269|8264|8274.5|8269.5|8264.5|8259.5|52
1607325000000|2020-12-07 07:10:00|8268.5|8263.5|8273|8268|8273|8268|8266|8261|14
1607325300000|2020-12-07 07:15:00|8272.5|8267.5|8276|8271|8277.5|8272.5|8270.5|8265.5|43
1607325600000|2020-12-07 07:20:00|8275.5|8270.5|8284|8279|8284|8279|8275|8270|22
1607325900000|2020-12-07 07:25:00|8283.5|8278.5|8279.5|8274.5|8283.5|8278.5|8277|8272|27
1607326200000|2020-12-07 07:30:00|8279|8274|8276.5|8271.5|8279|8274|8275.5|8270.5|17
1607326500000|2020-12-07 07:35:00|8276|8271|8277|8272|8278|8273|8275|8270|14
1607326800000|2020-12-07 07:40:00|8277.5|8272.5|8277|8272|8278|8273|8276|8271|2
1607327100000|2020-12-07 07:45:00|8275.5|8270.5|8276.5|8271.5|8283|8278|8272.5|8267.5|34
1607327400000|2020-12-07 07:50:00|8278.5|8273.5|8280|8275|8281|8276|8278.5|8273.5|4
1607327700000|2020-12-07 07:55:00|8280.5|8275.5|8289.5|8284.5|8289.5|8284.5|8280.5|8275.5|67
1607328000000|2020-12-07 08:00:00|8288.5|8283.5|8293.5|8288.5|8300.5|8295.5|8277.5|8272.5|469
1607328300000|2020-12-07 08:05:00|8292.5|8287.5|8274|8269|8297|8292|8270.5|8265.5|261
1607328600000|2020-12-07 08:10:00|8274.5|8269.5|8259|8254|8279|8274|8252|8247|183
1607328900000|2020-12-07 08:15:00|8258.5|8253.5|8272|8267|8272.5|8267.5|8256.5|8251.5|142
1607329200000|2020-12-07 08:20:00|8271.5|8266.5|8259|8254|8273|8268|8256.5|8251.5|137
1607329500000|2020-12-07 08:25:00|8258.5|8253.5|8247|8242|8258.5|8253.5|8237|8232|163
1607329800000|2020-12-07 08:30:00|8247.5|8242.5|8241|8236|8252.5|8247.5|8235.5|8230.5|151
1607330100000|2020-12-07 08:35:00|8240|8235|8253.5|8248.5|8257.5|8252.5|8236|8231|163
1607330400000|2020-12-07 08:40:00|8253.8|8248.8|8232.8|8227.8|8253.8|8248.8|8227.8|8222.8|157
1607330700000|2020-12-07 08:45:00|8232.3|8227.3|8249.3|8244.3|8251.3|8246.3|8229.3|8224.3|113
1607331000000|2020-12-07 08:50:00|8248.3|8243.3|8253.3|8248.3|8256.8|8251.8|8247.3|8242.3|57
1607331300000|2020-12-07 08:55:00|8252.8|8247.8|8246.3|8241.3|8256.3|8251.3|8244.8|8239.8|104
1607331600000|2020-12-07 09:00:00|8246.8|8241.8|8249.8|8244.8|8254.8|8249.8|8244.3|8239.3|103
1607331900000|2020-12-07 09:05:00|8250.8|8245.8|8252.3|8247.3|8254.8|8249.8|8246.3|8241.3|63
1607332200000|2020-12-07 09:10:00|8252.8|8247.8|8255.3|8250.3|8260.8|8255.8|8251.3|8246.3|67
1607332500000|2020-12-07 09:15:00|8254.8|8249.8|8266.8|8261.8|8266.8|8261.8|8254.3|8249.3|80
1607332800000|2020-12-07 09:20:00|8267.3|8262.3|8267.8|8262.8|8271.3|8266.3|8262.8|8257.8|37
1607333100000|2020-12-07 09:25:00|8268.3|8263.3|8265.8|8260.8|8269.8|8264.8|8265.3|8260.3|24
1607333400000|2020-12-07 09:30:00|8266.8|8261.8|8276.8|8271.8|8281.8|8276.8|8266.8|8261.8|75
1607333700000|2020-12-07 09:35:00|8277.3|8272.3|8270.8|8265.8|8280.8|8275.8|8269.8|8264.8|21
1607334000000|2020-12-07 09:40:00|8271.3|8266.3|8270.8|8265.8|8274.8|8269.8|8268.3|8263.3|49
1607334300000|2020-12-07 09:45:00|8269.3|8264.3|8276.3|8271.3|8276.8|8271.8|8268.3|8263.3|35
1607334600000|2020-12-07 09:50:00|8276.8|8271.8|8271.3|8266.3|8278.8|8273.8|8270.8|8265.8|63
1607334900000|2020-12-07 09:55:00|8271.8|8266.8|8276.8|8271.8|8278.8|8273.8|8271.8|8266.8|31
1607335200000|2020-12-07 10:00:00|8275.8|8270.8|8271.8|8266.8|8276.3|8271.3|8269.8|8264.8|49
1607335500000|2020-12-07 10:05:00|8272.3|8267.3|8277.3|8272.3|8280.3|8275.3|8268.3|8263.3|97
1607335800000|2020-12-07 10:10:00|8276.8|8271.8|8276.8|8271.8|8278.8|8273.8|8274.8|8269.8|39
1607336100000|2020-12-07 10:15:00|8276.3|8271.3|8276.8|8271.8|8277.8|8272.8|8269.8|8264.8|92
1607336400000|2020-12-07 10:20:00|8276.3|8271.3|8274.8|8269.8|8279.3|8274.3|8273.8|8268.8|30
1607336700000|2020-12-07 10:25:00|8275.3|8270.3|8271.8|8266.8|8278.8|8273.8|8271.8|8266.8|53
1607337000000|2020-12-07 10:30:00|8272.3|8267.3|8268.3|8263.3|8274.8|8269.8|8266.8|8261.8|20
1607337300000|2020-12-07 10:35:00|8267.8|8262.8|8262.8|8257.8|8268.8|8263.8|8262.8|8257.8|86
1607337600000|2020-12-07 10:40:00|8261.8|8256.8|8268.3|8263.3|8268.3|8263.3|8260.3|8255.3|89
1607337900000|2020-12-07 10:45:00|8268.8|8263.8|8270.8|8265.8|8272.8|8267.8|8267.3|8262.3|24
1607338200000|2020-12-07 10:50:00|8271.3|8266.3|8274.8|8269.8|8275.8|8270.8|8271.3|8266.3|17
1607338500000|2020-12-07 10:55:00|8274.3|8269.3|8269.8|8264.8|8277.8|8272.8|8269.8|8264.8|66
1607338800000|2020-12-07 11:00:00|8270.3|8265.3|8276.8|8271.8|8276.8|8271.8|8267.8|8262.8|42
1607339100000|2020-12-07 11:05:00|8277.3|8272.3|8274.8|8269.8|8280.8|8275.8|8272.8|8267.8|44
1607339400000|2020-12-07 11:10:00|8275.8|8270.8|8279.8|8274.8|8279.8|8274.8|8275.3|8270.3|44
1607339700000|2020-12-07 11:15:00|8280.3|8275.3|8277.8|8272.8|8285.3|8280.3|8277.3|8272.3|31
1607340000000|2020-12-07 11:20:00|8279.8|8274.8|8282.8|8277.8|8282.8|8277.8|8277.8|8272.8|11
1607340300000|2020-12-07 11:25:00|8282.3|8277.3|8282.3|8277.3|8283.8|8278.8|8279.3|8274.3|18
1607340600000|2020-12-07 11:30:00|8281.8|8276.8|8282.3|8277.3|8282.8|8277.8|8279.8|8274.8|28
1607340900000|2020-12-07 11:35:00|8282.8|8277.8|8282.8|8277.8|8284.8|8279.8|8281.3|8276.3|24
1607341200000|2020-12-07 11:40:00|8282.3|8277.3|8277.8|8272.8|8285.3|8280.3|8277.8|8272.8|10
1607341500000|2020-12-07 11:45:00|8278.3|8273.3|8284.8|8279.8|8285.3|8280.3|8278.3|8273.3|30
1607341800000|2020-12-07 11:50:00|8287.3|8282.3|8291.3|8286.3|8295.3|8290.3|8287.3|8282.3|203
1607342100000|2020-12-07 11:55:00|8291.8|8286.8|8291.8|8286.8|8295.3|8290.3|8291.3|8286.3|100
1607342400000|2020-12-07 12:00:00|8291.3|8286.3|8291.8|8286.8|8293.3|8288.3|8289.8|8284.8|52
1607342700000|2020-12-07 12:05:00|8291.3|8286.3|8286.8|8281.8|8291.8|8286.8|8285.8|8280.8|28
1607343000000|2020-12-07 12:10:00|8286.3|8281.3|8281.8|8276.8|8287.8|8282.8|8281.8|8276.8|38
1607343300000|2020-12-07 12:15:00|8282.3|8277.3|8287.8|8282.8|8289.8|8284.8|8282.3|8277.3|25
1607343600000|2020-12-07 12:20:00|8288.8|8283.8|8292.8|8287.8|8292.8|8287.8|8287.8|8282.8|34
1607343900000|2020-12-07 12:25:00|8291.8|8286.8|8287.3|8282.3|8291.8|8286.8|8284.8|8279.8|11
1607344200000|2020-12-07 12:30:00|8287.8|8282.8|8283.3|8278.3|8287.8|8282.8|8281.3|8276.3|17
1607344500000|2020-12-07 12:35:00|8283.8|8278.8|8284.3|8279.3|8287.3|8282.3|8283.8|8278.8|9
1607344800000|2020-12-07 12:40:00|8283.2|8278.2|8272.2|8267.2|8283.7|8278.7|8271.7|8266.7|27
1607345100000|2020-12-07 12:45:00|8271.7|8266.7|8277.7|8272.7|8277.7|8272.7|8271.7|8266.7|22
1607345400000|2020-12-07 12:50:00|8278.2|8273.2|8283.7|8278.7|8284.7|8279.7|8277.7|8272.7|12
1607345700000|2020-12-07 12:55:00|8282.7|8277.7|8282.7|8277.7|8289.2|8284.2|8280.2|8275.2|86
1607346000000|2020-12-07 13:00:00|8281.7|8276.7|8279.7|8274.7|8284.7|8279.7|8277.7|8272.7|38
1607346300000|2020-12-07 13:05:00|8280.2|8275.2|8283.7|8278.7|8283.7|8278.7|8279.7|8274.7|17
1607346600000|2020-12-07 13:10:00|8282.7|8277.7|8272.7|8267.7|8283.2|8278.2|8272.7|8267.7|44
1607346900000|2020-12-07 13:15:00|8273.7|8268.7|8276.7|8271.7|8281.2|8276.2|8273.2|8268.2|34
1607347200000|2020-12-07 13:20:00|8277.2|8272.2|8272.2|8267.2|8278.7|8273.7|8271.7|8266.7|26
1607347500000|2020-12-07 13:25:00|8272.7|8267.7|8281.7|8276.7|8282.7|8277.7|8272.7|8267.7|50
1607347800000|2020-12-07 13:30:00|8281.2|8276.2|8276.7|8271.7|8282.2|8277.2|8275.7|8270.7|29
1607348100000|2020-12-07 13:35:00|8277.2|8272.2|8273.7|8268.7|8277.2|8272.2|8270.2|8265.2|59
1607348400000|2020-12-07 13:40:00|8274.2|8269.2|8279.7|8274.7|8279.7|8274.7|8274.2|8269.2|12
1607348700000|2020-12-07 13:45:00|8279.2|8274.2|8275.2|8270.2|8279.2|8274.2|8275.2|8270.2|16
1607349000000|2020-12-07 13:50:00|8274.7|8269.7|8272.7|8267.7|8277.7|8272.7|8272.7|8267.7|10
1607349300000|2020-12-07 13:55:00|8272.2|8267.2|8272.2|8267.2|8275.2|8270.2|8270.2|8265.2|30
1607349600000|2020-12-07 14:00:00|8271.7|8266.7|8278.2|8273.2|8279.2|8274.2|8271.7|8266.7|24
1607349900000|2020-12-07 14:05:00|8278.7|8273.7|8278.7|8273.7|8282.2|8277.2|8277.7|8272.7|93
1607350200000|2020-12-07 14:10:00|8279.2|8274.2|8275.2|8270.2|8282.7|8277.7|8274.7|8269.7|68
1607350500000|2020-12-07 14:15:00|8275.7|8270.7|8278.2|8273.2|8278.2|8273.2|8274.7|8269.7|31
1607350800000|2020-12-07 14:20:00|8278.7|8273.7|8277.7|8272.7|8280.7|8275.7|8276.7|8271.7|76
1607351100000|2020-12-07 14:25:00|8277.2|8272.2|8279.7|8274.7|8279.7|8274.7|8272.7|8267.7|52
1607351400000|2020-12-07 14:30:00|8280.2|8275.2|8269.7|8264.7|8282.7|8277.7|8269.7|8264.7|59
1607351700000|2020-12-07 14:35:00|8269.2|8264.2|8263.2|8258.2|8277.2|8272.2|8261.2|8256.2|106
1607352000000|2020-12-07 14:40:00|8262.7|8257.7|8263.7|8258.7|8265.7|8260.7|8256.7|8251.7|116
1607352300000|2020-12-07 14:45:00|8263.2|8258.2|8265.2|8260.2|8271.7|8266.7|8261.2|8256.2|89
1607352600000|2020-12-07 14:50:00|8264.7|8259.7|8262.7|8257.7|8268.2|8263.2|8260.7|8255.7|40
1607352900000|2020-12-07 14:55:00|8263.2|8258.2|8279.7|8274.7|8279.7|8274.7|8254.7|8249.7|132
1607353200000|2020-12-07 15:00:00|8280.7|8275.7|8262.7|8257.7|8281.2|8276.2|8262.7|8257.7|139
1607353500000|2020-12-07 15:05:00|8262.2|8257.2|8258.7|8253.7|8262.7|8257.7|8255.7|8250.7|97
1607353800000|2020-12-07 15:10:00|8258.3|8253.3|8266.3|8261.3|8270.3|8265.3|8258.3|8253.3|166
1607354100000|2020-12-07 15:15:00|8266.8|8261.8|8258.3|8253.3|8267.8|8262.8|8255.3|8250.3|105
1607354400000|2020-12-07 15:20:00|8258.8|8253.8|8265.8|8260.8|8267.3|8262.3|8258.8|8253.8|75
1607354700000|2020-12-07 15:25:00|8265.3|8260.3|8277.8|8272.8|8278.3|8273.3|8264.8|8259.8|91
1607355000000|2020-12-07 15:30:00|8278.3|8273.3|8282.3|8277.3|8282.3|8277.3|8276.8|8271.8|57
1607355300000|2020-12-07 15:35:00|8281.8|8276.8|8283.8|8278.8|8287.8|8282.8|8281.3|8276.3|18
1607355600000|2020-12-07 15:40:00|8283.3|8278.3|8283.3|8278.3|8289.3|8284.3|8282.3|8277.3|69
1607355900000|2020-12-07 15:45:00|8282.8|8277.8|8284.3|8279.3|8284.8|8279.8|8278.8|8273.8|58
1607356200000|2020-12-07 15:50:00|8283.8|8278.8|8288.3|8283.3|8289.8|8284.8|8283.8|8278.8|43
1607356500000|2020-12-07 15:55:00|8287.3|8282.3|8286.3|8281.3|8287.3|8282.3|8282.3|8277.3|50
1607356800000|2020-12-07 16:00:00|8285.8|8280.8|8279.8|8274.8|8286.3|8281.3|8278.3|8273.3|172
1607357100000|2020-12-07 16:05:00|8280.3|8275.3|8277.3|8272.3|8281.3|8276.3|8276.3|8271.3|108
1607357400000|2020-12-07 16:10:00|8277.8|8272.8|8273.3|8268.3|8277.8|8272.8|8273.3|8268.3|71
1607357700000|2020-12-07 16:15:00|8273.8|8268.8|8277.3|8272.3|8278.8|8273.8|8273.3|8268.3|36
1607358000000|2020-12-07 16:20:00|8276.8|8271.8|8278.3|8273.3|8282.3|8277.3|8275.8|8270.8|238
1607358300000|2020-12-07 16:25:00|8278.8|8273.8|8284.8|8279.8|8287.8|8282.8|8276.3|8271.3|328
1607358600000|2020-12-07 16:30:00|8286.3|8278.3|8282.3|8275.3|8290.3|8283.3|8281.3|8273.3|552
1607358900000|2020-12-07 16:35:00|8284.3|8274.3|8285.3|8277.3|8288.3|8280.3|8279.3|8272.3|157
1607359200000|2020-12-07 16:40:00|8286.3|8278.3|8284.3|8277.3|8286.3|8279.3|8282.3|8275.3|61
1607359500000|2020-12-07 16:45:00|8285.3|8278.3|8289.3|8281.3|8290.3|8284.3|8284.3|8278.3|23
1607359800000|2020-12-07 16:50:00|8288.3|8280.3|8284.3|8276.3|8288.3|8280.3|8282.3|8275.3|7
1607360100000|2020-12-07 16:55:00|8282.3|8275.3|8286.3|8278.3|8291.3|8284.3|8279.3|8273.3|37
1607360400000|2020-12-07 17:00:00|8285.3|8276.3|8287.3|8279.3|8287.3|8279.3|8281.3|8273.3|16
1607360700000|2020-12-07 17:05:00|8288.3|8280.3|8289.3|8281.3|8289.3|8283.3|8287.3|8279.3|7
1607361000000|2020-12-07 17:10:00|8290.3|8282.3|8288.3|8281.3|8290.3|8282.3|8288.3|8281.3|13
1607361300000|2020-12-07 17:15:00|8287.3|8279.3|8287.3|8279.3|8288.3|8281.3|8285.3|8278.3|13
1607361600000|2020-12-07 17:20:00|8285.3|8280.3|8285.3|8278.3|8288.3|8281.3|8285.3|8278.3|6
1607361900000|2020-12-07 17:25:00|8286.3|8279.3|8285.3|8277.3|8286.3|8279.3|8284.3|8277.3|4
1607362200000|2020-12-07 17:30:00|8284.3|8278.3|8284.3|8277.3|8284.3|8278.3|8283.3|8277.3|1
1607362500000|2020-12-07 17:35:00|8283.3|8278.3|8285.3|8278.3|8285.3|8278.3|8283.3|8278.3|7
1607362800000|2020-12-07 17:40:00|8284.3|8277.3|8284.3|8277.3|8284.3|8278.3|8283.3|8275.3|13
1607363100000|2020-12-07 17:45:00|8285.3|8278.3|8284.3|8276.3|8285.3|8279.3|8283.3|8276.3|0
1607363400000|2020-12-07 17:50:00|8285.3|8277.3|8284.3|8277.3|8286.3|8279.3|8284.3|8277.3|0
1607363700000|2020-12-07 17:55:00|8283.3|8276.3|8283.3|8275.3|8283.3|8276.3|8282.3|8275.3|19
1607364000000|2020-12-07 18:00:00|8282.3|8276.3|8280.3|8272.3|8282.3|8276.3|8280.3|8272.3|3
1607364300000|2020-12-07 18:05:00|8279.3|8273.3|8280.3|8272.3|8280.3|8273.3|8277.3|8270.3|11
1607364600000|2020-12-07 18:10:00|8279.3|8270.3|8275.3|8267.3|8279.3|8271.3|8275.3|8267.3|12
1607364900000|2020-12-07 18:15:00|8277.3|8268.3|8280.3|8271.3|8280.3|8272.3|8277.3|8267.3|6
1607365200000|2020-12-07 18:20:00|8282.3|8272.3|8283.3|8275.3|8283.3|8275.3|8282.3|8272.3|8
1607365500000|2020-12-07 18:25:00|8284.3|8274.3|8281.3|8274.3|8284.3|8274.3|8281.3|8273.3|0
1607365800000|2020-12-07 18:30:00|8283.3|8275.3|8281.3|8273.3|8283.3|8275.3|8279.3|8272.3|2
1607366100000|2020-12-07 18:35:00|8280.3|8272.3|8278.3|8269.3|8280.3|8274.3|8278.3|8269.3|1
1607366400000|2020-12-07 18:40:00|8277.3|8270.3|8274.3|8266.3|8277.3|8270.3|8273.3|8266.3|23
1607366700000|2020-12-07 18:45:00|8273.3|8265.3|8268.3|8260.3|8273.3|8266.3|8266.3|8260.3|16
1607367000000|2020-12-07 18:50:00|8267.3|8261.3|8276.3|8266.3|8276.3|8267.3|8267.3|8260.3|9
1607367300000|2020-12-07 18:55:00|8274.3|8267.3|8278.2|8266.2|8280.3|8272.3|8274.3|8266.2|12
1607367600000|2020-12-07 19:00:00|8278.1|8266.1|8275|8263|8278.1|8266.1|8272.4|8260.4|0
1607367900000|2020-12-07 19:05:00|8275.1|8263.1|8280|8268|8280|8268|8272.8|8260.8|0
1607368200000|2020-12-07 19:10:00|8279.9|8267.9|8277.4|8265.4|8280|8268|8275.4|8263.4|0
1607368500000|2020-12-07 19:15:00|8277.3|8265.3|8277.5|8265.5|8279.8|8267.8|8272.8|8260.8|0
1607368800000|2020-12-07 19:20:00|8277.6|8265.6|8280.1|8268.1|8280.3|8268.3|8277.5|8265.5|0
1607369100000|2020-12-07 19:25:00|8280|8268|8280.1|8268.1|8282.3|8270.3|8279.9|8267.9|0
1607369400000|2020-12-07 19:30:00|8282.1|8270.1|8280.3|8268.3|8282.7|8270.7|8280|8268|0
1607369700000|2020-12-07 19:35:00|8280.2|8268.2|8282.5|8270.5|8282.6|8270.6|8280.1|8268.1|0
1607370000000|2020-12-07 19:40:00|8282.6|8270.6|8282.8|8270.8|8282.8|8270.8|8280.5|8268.5|0
1607370300000|2020-12-07 19:45:00|8282.7|8270.7|8282.7|8270.7|8282.9|8270.9|8280.5|8268.5|0
1607370600000|2020-12-07 19:50:00|8282.8|8270.8|8280.3|8268.3|8282.8|8270.8|8280.3|8268.3|0
1607370900000|2020-12-07 19:55:00|8280.2|8268.2|8279.9|8267.9|8282.5|8270.5|8279.7|8267.7|0
1607371200000|2020-12-07 20:00:00|8280|8268|8282|8270|8282.3|8270.3|8277.5|8265.5|0
1607371500000|2020-12-07 20:05:00|8282.1|8270.1|8277.7|8265.7|8282.2|8270.2|8277.6|8265.6|0
1607371800000|2020-12-07 20:10:00|8277.6|8265.6|8277.6|8265.6|8280|8268|8277.5|8265.5|0
1607372100000|2020-12-07 20:15:00|8277.5|8265.5|8280.5|8268.5|8282.5|8270.5|8277.5|8265.5|0
1607372400000|2020-12-07 20:20:00|8280.4|8268.4|8280.6|8268.6|8282.7|8270.7|8280.4|8268.4|0
1607372700000|2020-12-07 20:25:00|8280.7|8268.7|8280.8|8268.8|8283.3|8271.3|8280.6|8268.6|0
1607373000000|2020-12-07 20:30:00|8280.7|8268.7|8283.4|8271.4|8285.6|8273.6|8280.7|8268.7|0
1607373300000|2020-12-07 20:35:00|8283.3|8271.3|8280.8|8268.8|8285.6|8273.6|8278.6|8266.6|0
1607373600000|2020-12-07 20:40:00|8280.7|8268.7|8271.1|8259.1|8280.9|8268.9|8270.6|8258.6|0
1607373900000|2020-12-07 20:45:00|8271|8259|8268.3|8256.3|8273.4|8261.4|8263.8|8251.8|0
1607374200000|2020-12-07 20:50:00|8268.5|8256.5|8282.6|8270.6|8282.6|8270.6|8268.5|8256.5|0
1607374500000|2020-12-07 20:55:00|8280.6|8268.6|8283.3|8271.3|8290|8278|8280.6|8268.6|0
1607374800000|2020-12-07 21:00:00|8283.4|8271.4|8281.6|8269.6|8289.1|8277.1|8280.5|8268.5|0
1607375100000|2020-12-07 21:05:00|8281.7|8269.7|8283.1|8271.1|8283.5|8271.5|8277.5|8265.5|0
1607375400000|2020-12-07 21:10:00|8283|8271|8282.9|8270.9|8284.2|8272.2|8280|8268|0
1607375700000|2020-12-07 21:15:00|8282.8|8270.8|8283.5|8271.5|8283.9|8271.9|8282.8|8270.8|0
1607376000000|2020-12-07 21:20:00|8283.7|8271.7|8283.5|8271.5|8283.7|8271.7|8283.5|8271.5|0
1607376300000|2020-12-07 21:25:00|8283.7|8271.7|8282|8270|8283.7|8271.7|8282|8270|0
1607376600000|2020-12-07 21:30:00|8281.9|8269.9|8283.3|8271.3|8283.3|8271.3|8280.3|8268.3|0
1607376900000|2020-12-07 21:35:00|8283.2|8271.2|8280.3|8268.3|8283.3|8271.3|8280.3|8268.3|0
1607377200000|2020-12-07 21:40:00|8280.7|8268.7|8279.3|8267.3|8281.2|8269.2|8278.8|8266.8|0
1607377500000|2020-12-07 21:45:00|8279.2|8267.2|8270.7|8258.7|8279.2|8267.2|8270.2|8258.2|0
1607377800000|2020-12-07 21:50:00|8270.6|8258.6|8268.3|8256.3|8271.8|8259.8|8266.2|8254.2|0
1607378100000|2020-12-07 21:55:00|8267.6|8255.6|8266.1|8254.1|8268.3|8256.3|8262.1|8250.1|0
1607378400000|2020-12-07 22:00:00|8266.7|8254.7|8266.1|8254.1|8266.7|8254.7|8264.8|8252.8|0
1607378700000|2020-12-07 22:05:00|8266.3|8254.3|8265.3|8253.3|8266.7|8254.7|8265.3|8253.3|0
1607379000000|2020-12-07 22:10:00|8265.1|8253.1|8266.2|8254.2|8267|8255|8264.7|8252.7|0
1607379300000|2020-12-07 22:15:00|8266.4|8254.4|8266.8|8254.8|8266.8|8254.8|8266.4|8254.4|0
1607379600000|2020-12-07 22:20:00|8267.2|8255.2|8267.5|8255.5|8267.9|8255.9|8267.2|8255.2|0
1607379900000|2020-12-07 22:25:00|8267.7|8255.7|8267.9|8255.9|8268.7|8256.7|8267.5|8255.5|0
1607380200000|2020-12-07 22:30:00|8268.1|8256.1|8268.1|8256.1|8268.1|8256.1|8267.9|8255.9|0
1607380500000|2020-12-07 22:35:00|8268.3|8256.3|8268.7|8256.7|8268.9|8256.9|8268.3|8256.3|0
1607380800000|2020-12-07 22:40:00|8268.9|8256.9|8269.2|8257.2|8269.6|8257.6|8268.5|8256.5|0
1607381100000|2020-12-07 22:45:00|8268.9|8256.9|8268.9|8256.9|8268.9|8256.9|8268.9|8256.9|0
1607381400000|2020-12-07 22:50:00|8268.7|8256.7|8268.7|8256.7|8268.7|8256.7|8268.7|8256.7|0
1607381700000|2020-12-07 22:55:00|8268.9|8256.9|8267.7|8255.7|8269.2|8257.2|8267.7|8255.7|0
1607382000000|2020-12-07 23:00:00|8267.8|8255.8|8268.6|8256.6|8270.4|8258.4|8266.7|8254.7|0
1607382300000|2020-12-07 23:05:00|8269|8257|8268.6|8256.6|8269.5|8257.5|8268.6|8256.6|0
1607382600000|2020-12-07 23:10:00|8268.5|8256.5|8268.1|8256.1|8268.6|8256.6|8267.2|8255.2|0
1607382900000|2020-12-07 23:15:00|8268.3|8256.3|8268.3|8256.3|8268.8|8256.8|8267.4|8255.4|0
1607383200000|2020-12-07 23:20:00|8268.4|8256.4|8268.5|8256.5|8269|8257|8268.1|8256.1|0
1607383500000|2020-12-07 23:25:00|8268.6|8256.6|8268.5|8256.5|8269|8257|8268.5|8256.5|0
1607383800000|2020-12-07 23:30:00|8268.6|8256.6|8271.6|8259.6|8272|8260|8268.6|8256.6|0
1607384100000|2020-12-07 23:35:00|8271.5|8259.5|8271.6|8259.6|8272|8260|8270.9|8258.9|0
1607384400000|2020-12-07 23:40:00|8271.5|8259.5|8272.5|8260.5|8272.5|8260.5|8270.9|8258.9|0
1607384700000|2020-12-07 23:45:00|8272|8260|8270|8258|8272.5|8260.5|8270|8258|0
1607385000000|2020-12-07 23:50:00|8270.4|8258.4|8268.5|8256.5|8271.6|8259.6|8266.9|8254.9|0
1607385300000|2020-12-07 23:55:00|8268.6|8256.6|8268.1|8256.1|8269|8257|8266.9|8254.9|0
1607385600000|2020-12-08 00:00:00|8268|8256|8260.6|8248.6|8268|8256|8258.2|8246.2|0
1607385900000|2020-12-08 00:05:00|8261|8249|8261|8249|8263.1|8251.1|8260.1|8248.1|0
1607386200000|2020-12-08 00:10:00|8261.1|8249.1|8262.2|8250.2|8264.5|8252.5|8261|8249|0
1607386500000|2020-12-08 00:15:00|8262.1|8250.1|8266.4|8254.4|8271|8259|8261.7|8249.7|0
1607386800000|2020-12-08 00:20:00|8266.5|8254.5|8270.2|8258.2|8270.9|8258.9|8266.4|8254.4|0
1607387100000|2020-12-08 00:25:00|8270.9|8258.9|8270.8|8258.8|8273.2|8261.2|8268.6|8256.6|0
1607387400000|2020-12-08 00:30:00|8270.9|8258.9|8277.8|8265.8|8277.8|8265.8|8270.9|8258.9|0
1607387700000|2020-12-08 00:35:00|8277.7|8265.7|8276.6|8264.6|8277.7|8265.7|8275.5|8263.5|0
1607388000000|2020-12-08 00:40:00|8277|8265|8275.7|8263.7|8277.9|8265.9|8275.5|8263.5|0
1607388300000|2020-12-08 00:45:00|8276.5|8264.5|8282.4|8270.4|8282.4|8270.4|8276.5|8264.5|0
1607388600000|2020-12-08 00:50:00|8281.5|8269.5|8280.1|8268.1|8281.5|8269.5|8277.9|8265.9|0
1607388900000|2020-12-08 00:55:00|8280|8268|8282.4|8270.4|8282.4|8270.4|8275.5|8263.5|0
1607389200000|2020-12-08 01:00:00|8282.3|8270.3|8286.8|8274.8|8286.9|8274.9|8280.1|8268.1|0
1607389500000|2020-12-08 01:05:00|8286|8274|8284.6|8272.6|8289.1|8277.1|8284.5|8272.5|0
1607389800000|2020-12-08 01:10:00|8284.5|8272.5|8284.5|8272.5|8286.8|8274.8|8284.5|8272.5|0
1607390100000|2020-12-08 01:15:00|8283.6|8271.6|8279.9|8267.9|8284.5|8272.5|8279.9|8267.9|0
1607390400000|2020-12-08 01:20:00|8282.1|8270.1|8279.9|8267.9|8282.2|8270.2|8279.8|8267.8|0
1607390700000|2020-12-08 01:25:00|8279.8|8267.8|8273.1|8261.1|8284.3|8272.3|8270.8|8258.8|0
1607391000000|2020-12-08 01:30:00|8273|8261|8275.3|8263.3|8277.6|8265.6|8270.8|8258.8|0
1607391300000|2020-12-08 01:35:00|8275.8|8263.8|8282.1|8270.1|8282.1|8270.1|8275.3|8263.3|0
1607391600000|2020-12-08 01:40:00|8281.7|8269.7|8284.5|8272.5|8284.5|8272.5|8279.9|8267.9|0
1607391900000|2020-12-08 01:45:00|8284.4|8272.4|8286.7|8274.7|8286.7|8274.7|8284.4|8272.4|0
1607392200000|2020-12-08 01:50:00|8286.3|8274.3|8284.3|8272.3|8286.7|8274.7|8284.3|8272.3|0
1607392500000|2020-12-08 01:55:00|8283.9|8271.9|8279.8|8267.8|8283.9|8271.9|8277.6|8265.6|0
1607392800000|2020-12-08 02:00:00|8279.9|8267.9|8279.8|8267.8|8282.1|8270.1|8277.5|8265.5|0
1607393100000|2020-12-08 02:05:00|8279.7|8267.7|8279.8|8267.8|8279.8|8267.8|8277.4|8265.4|0
1607393400000|2020-12-08 02:10:00|8278.9|8266.9|8277.5|8265.5|8279.8|8267.8|8277.5|8265.5|0
1607393700000|2020-12-08 02:15:00|8277.4|8265.4|8277.5|8265.5|8277.5|8265.5|8275.2|8263.2|0
1607394000000|2020-12-08 02:20:00|8277.9|8265.9|8279.7|8267.7|8279.7|8267.7|8277.4|8265.4|0
1607394300000|2020-12-08 02:25:00|8280.8|8268.8|8281.9|8269.9|8281.9|8269.9|8279.7|8267.7|0
1607394600000|2020-12-08 02:30:00|8281.8|8269.8|8284.1|8272.1|8284.1|8272.1|8281.8|8269.8|0
1607394900000|2020-12-08 02:35:00|8283.3|8271.3|8279.6|8267.6|8284.1|8272.1|8279.6|8267.6|0
1607395200000|2020-12-08 02:40:00|8279.7|8267.7|8279.5|8267.5|8281.9|8269.9|8279.5|8267.5|0
1607395500000|2020-12-08 02:45:00|8280.3|8268.3|8281.7|8269.7|8281.7|8269.7|8279.4|8267.4|0
1607395800000|2020-12-08 02:50:00|8282.6|8270.6|8281.6|8269.6|8283.9|8271.9|8281.6|8269.6|0
1607396100000|2020-12-08 02:55:00|8282.4|8270.4|8283.9|8271.9|8283.9|8271.9|8282.4|8270.4|0
1607396400000|2020-12-08 03:00:00|8284.3|8272.3|8286.1|8274.1|8286.1|8274.1|8283.9|8271.9|0
1607396700000|2020-12-08 03:05:00|8286.2|8274.2|8283.9|8271.9|8286.2|8274.2|8283.9|8271.9|0
1607397000000|2020-12-08 03:10:00|8283.8|8271.8|8281.6|8269.6|8283.9|8271.9|8279.3|8267.3|0
1607397300000|2020-12-08 03:15:00|8282|8270|8281.5|8269.5|8283.8|8271.8|8280.4|8268.4|0
1607397600000|2020-12-08 03:20:00|8281.6|8269.6|8277|8265|8281.6|8269.6|8277|8265|0
1607397900000|2020-12-08 03:25:00|8277.1|8265.1|8277.2|8265.2|8279.4|8267.4|8277|8265|0
1607398200000|2020-12-08 03:30:00|8276.3|8264.3|8279.5|8267.5|8279.5|8267.5|8275|8263|0
1607398500000|2020-12-08 03:35:00|8279|8267|8277.3|8265.3|8279.5|8267.5|8277.3|8265.3|0
1607398800000|2020-12-08 03:40:00|8277.2|8265.2|8277.2|8265.2|8277.3|8265.3|8275|8263|0
1607399100000|2020-12-08 03:45:00|8277.3|8265.3|8277.3|8265.3|8278.4|8266.4|8277.2|8265.2|0
1607399400000|2020-12-08 03:50:00|8277.7|8265.7|8279.5|8267.5|8279.5|8267.5|8277.7|8265.7|0
1607399700000|2020-12-08 03:55:00|8279.6|8267.6|8281.8|8269.8|8281.8|8269.8|8279.6|8267.6|0
1607400000000|2020-12-08 04:00:00|8281.9|8269.9|8281.9|8269.9|8281.9|8269.9|8281.8|8269.8|0
1607400300000|2020-12-08 04:05:00|8282.8|8270.8|8286.5|8274.5|8286.5|8274.5|8281.9|8269.9|0
1607400600000|2020-12-08 04:10:00|8286.6|8274.6|8286.4|8274.4|8286.6|8274.6|8285.3|8273.3|0
1607400900000|2020-12-08 04:15:00|8286|8274|8284.2|8272.2|8286.4|8274.4|8284.1|8272.1|0
1607401200000|2020-12-08 04:20:00|8286.4|8274.4|8286.4|8274.4|8286.4|8274.4|8286.4|8274.4|0
1607401800000|2020-12-08 04:30:00|8286.5|8274.5|8288.7|8276.7|8288.7|8276.7|8286.4|8274.4|0
1607402100000|2020-12-08 04:35:00|8288.3|8276.3|8288.7|8276.7|8288.7|8276.7|8286.5|8274.5|0
1607402400000|2020-12-08 04:40:00|8287.8|8275.8|8286.5|8274.5|8287.8|8275.8|8286.5|8274.5|0
1607402700000|2020-12-08 04:45:00|8286.4|8274.4|8286.4|8274.4|8286.4|8274.4|8286.4|8274.4|0
1607403300000|2020-12-08 04:55:00|8286.5|8274.5|8286.5|8274.5|8286.5|8274.5|8286.4|8274.4|0
1607403600000|2020-12-08 05:00:00|8287.3|8275.3|8286.6|8274.6|8288.8|8276.8|8286.6|8274.6|0
1607403900000|2020-12-08 05:05:00|8286.7|8274.7|8286.7|8274.7|8286.7|8274.7|8286.6|8274.6|0
1607404200000|2020-12-08 05:10:00|8288.9|8276.9|8288.9|8276.9|8288.9|8276.9|8286.6|8274.6|0
1607404800000|2020-12-08 05:20:00|8289.7|8277.7|8291.2|8279.2|8291.2|8279.2|8289.7|8277.7|0
1607405100000|2020-12-08 05:25:00|8291.1|8279.1|8291|8279|8291.1|8279.1|8288.9|8276.9|0
1607405400000|2020-12-08 05:30:00|8291.1|8279.1|8288.8|8276.8|8291.1|8279.1|8288.8|8276.8|0
1607405700000|2020-12-08 05:35:00|8288.9|8276.9|8286.6|8274.6|8288.9|8276.9|8286.6|8274.6|0
1607406000000|2020-12-08 05:40:00|8286.7|8274.7|8286.7|8274.7|8288.9|8276.9|8286.6|8274.6|0
1607406300000|2020-12-08 05:45:00|8285.8|8273.8|8284.5|8272.5|8286.7|8274.7|8284.4|8272.4|0
1607406600000|2020-12-08 05:50:00|8285.6|8273.6|8286.7|8274.7|8286.7|8274.7|8284.4|8272.4|0
1607406900000|2020-12-08 05:55:00|8286.6|8274.6|8284.5|8272.5|8286.7|8274.7|8284.4|8272.4|0
1607407200000|2020-12-08 06:00:00|8284.4|8272.4|8295.7|8283.7|8295.7|8283.7|8284.4|8272.4|0
1607407500000|2020-12-08 06:05:00|8295.8|8283.8|8293.5|8281.5|8295.8|8283.8|8293.5|8281.5|0
1607407800000|2020-12-08 06:10:00|8293.1|8281.1|8289|8277|8293.5|8281.5|8288.9|8276.9|0
1607408100000|2020-12-08 06:15:00|8288.1|8276.1|8286.8|8274.8|8289|8277|8286.7|8274.7|0
1607408400000|2020-12-08 06:20:00|8286.7|8274.7|8284.5|8272.5|8286.8|8274.8|8282.3|8270.3|0
1607408700000|2020-12-08 06:25:00|8283.7|8271.7|8280|8268|8283.7|8271.7|8280|8268|0
1607409000000|2020-12-08 06:30:00|8280.8|8268.8|8282.2|8270.2|8282.3|8270.3|8280.8|8268.8|0
1607409300000|2020-12-08 06:35:00|8281.3|8269.3|8280|8268|8281.3|8269.3|8279.9|8267.9|0
1607409600000|2020-12-08 06:40:00|8279.6|8267.6|8277.6|8265.6|8280|8268|8277.6|8265.6|0
1607409900000|2020-12-08 06:45:00|8275.4|8263.4|8275.3|8263.3|8277.6|8265.6|8275.3|8263.3|0
1607410200000|2020-12-08 06:50:00|8274.9|8262.9|8275.4|8263.4|8275.4|8263.4|8273.1|8261.1|0
1607410500000|2020-12-08 06:55:00|8275.3|8263.3|8277.6|8265.6|8277.6|8265.6|8274.2|8262.2|0
1607410800000|2020-12-08 07:00:00|8278|8266|8265.3|8260.3|8279|8271.8|8265.3|8260.3|37
1607411100000|2020-12-08 07:05:00|8265.8|8260.8|8259.8|8254.8|8266.3|8261.3|8258.8|8253.8|9
1607411400000|2020-12-08 07:10:00|8260.3|8255.3|8261.8|8256.8|8262.8|8257.8|8257.8|8252.8|11
1607411700000|2020-12-08 07:15:00|8262.3|8257.3|8261.3|8256.3|8262.8|8257.8|8260.3|8255.3|15
1607412000000|2020-12-08 07:20:00|8261.8|8256.8|8266.3|8261.3|8266.3|8261.3|8261.8|8256.8|17
1607412300000|2020-12-08 07:25:00|8265.8|8260.8|8264.3|8259.3|8265.8|8260.8|8262.8|8257.8|30
1607412600000|2020-12-08 07:30:00|8264.8|8259.8|8262.8|8257.8|8264.8|8259.8|8257.8|8252.8|16
1607412900000|2020-12-08 07:35:00|8263.3|8258.3|8264.8|8259.8|8267.3|8262.3|8262.8|8257.8|6
1607413200000|2020-12-08 07:40:00|8264.3|8259.3|8267.8|8262.8|8267.8|8262.8|8263.8|8258.8|7
1607413500000|2020-12-08 07:45:00|8268.3|8263.3|8266.3|8261.3|8268.8|8263.8|8265.3|8260.3|9
1607413800000|2020-12-08 07:50:00|8265.8|8260.8|8266.8|8261.8|8267.3|8262.3|8257.8|8252.8|22
1607414100000|2020-12-08 07:55:00|8266.3|8261.3|8263.3|8258.3|8270.3|8265.3|8261.8|8256.8|44
1607414400000|2020-12-08 08:00:00|8263.8|8258.8|8243.8|8238.8|8282.8|8277.8|8242.8|8237.8|481
1607414700000|2020-12-08 08:05:00|8241.8|8236.8|8238.3|8233.3|8253.3|8248.3|8234.8|8229.8|252
1607415000000|2020-12-08 08:10:00|8237.8|8232.8|8240.8|8235.8|8242.3|8237.3|8225.3|8220.3|152
1607415300000|2020-12-08 08:15:00|8241.3|8236.3|8246.3|8241.3|8251.8|8246.8|8239.8|8234.8|94
1607415600000|2020-12-08 08:20:00|8247.8|8242.8|8255.3|8250.3|8261.8|8256.8|8247.8|8242.8|82
1607415900000|2020-12-08 08:25:00|8257.3|8252.3|8254.8|8249.8|8258.8|8253.8|8247.8|8242.8|50
1607416200000|2020-12-08 08:30:00|8255.3|8250.3|8257.3|8252.3|8258.3|8253.3|8244.8|8239.8|61
1607416500000|2020-12-08 08:35:00|8258.3|8253.3|8248.8|8243.8|8259.8|8254.8|8246.3|8241.3|34
1607416800000|2020-12-08 08:40:00|8247.8|8242.8|8256.3|8251.3|8259.3|8254.3|8247.3|8242.3|41
1607417100000|2020-12-08 08:45:00|8255.8|8250.8|8255.3|8250.3|8261.3|8256.3|8251.3|8246.3|28
1607417400000|2020-12-08 08:50:00|8254.8|8249.8|8260.8|8255.8|8261.3|8256.3|8252.3|8247.3|64
1607417700000|2020-12-08 08:55:00|8261.3|8256.3|8262.3|8257.3|8265.8|8260.8|8259.8|8254.8|60
1607418000000|2020-12-08 09:00:00|8261.8|8256.8|8273.8|8268.8|8274.8|8269.8|8261.3|8256.3|62
1607418300000|2020-12-08 09:05:00|8273.3|8268.3|8269.8|8264.8|8275.3|8270.3|8264.8|8259.8|40
1607418600000|2020-12-08 09:10:00|8269.3|8264.3|8269.8|8264.8|8272.3|8267.3|8267.8|8262.8|25
1607418900000|2020-12-08 09:15:00|8267.3|8262.3|8261.8|8256.8|8270.3|8265.3|8260.3|8255.3|33
1607419200000|2020-12-08 09:20:00|8261.3|8256.3|8250.3|8245.3|8261.3|8256.3|8250.3|8245.3|36
1607419500000|2020-12-08 09:25:00|8249.8|8244.8|8247.3|8242.3|8252.8|8247.8|8247.3|8242.3|48
1607419800000|2020-12-08 09:30:00|8246.8|8241.8|8246.3|8241.3|8251.3|8246.3|8244.3|8239.3|79
1607420100000|2020-12-08 09:35:00|8244.3|8239.3|8232.8|8227.8|8244.8|8239.8|8229.8|8224.8|74
1607420400000|2020-12-08 09:40:00|8232.3|8227.3|8240.3|8235.3|8243.3|8238.3|8230.8|8225.8|64
1607420700000|2020-12-08 09:45:00|8239.3|8234.3|8245.3|8240.3|8246.3|8241.3|8239.3|8234.3|37
1607421000000|2020-12-08 09:50:00|8245.8|8240.8|8250.3|8245.3|8251.8|8246.8|8243.3|8238.3|43
1607421300000|2020-12-08 09:55:00|8250.8|8245.8|8251.3|8246.3|8253.3|8248.3|8250.3|8245.3|24
1607421600000|2020-12-08 10:00:00|8251.8|8246.8|8249.8|8244.8|8253.3|8248.3|8245.3|8240.3|61
1607421900000|2020-12-08 10:05:00|8250.3|8245.3|8244.8|8239.8|8251.3|8246.3|8243.3|8238.3|34
1607422200000|2020-12-08 10:10:00|8245.3|8240.3|8248.3|8243.3|8250.3|8245.3|8245.3|8240.3|22
1607422500000|2020-12-08 10:15:00|8247.8|8242.8|8246.3|8241.3|8250.3|8245.3|8246.3|8241.3|33
1607422800000|2020-12-08 10:20:00|8245.8|8240.8|8238.8|8233.8|8245.8|8240.8|8237.8|8232.8|60
1607423100000|2020-12-08 10:25:00|8238.3|8233.3|8235.3|8230.3|8242.3|8237.3|8234.3|8229.3|25
1607423400000|2020-12-08 10:30:00|8234.8|8229.8|8225.8|8220.8|8238.3|8233.3|8225.3|8220.3|178
1607423700000|2020-12-08 10:35:00|8225.3|8220.3|8235.8|8230.8|8235.8|8230.8|8223.3|8218.3|59
1607424000000|2020-12-08 10:40:00|8236.3|8231.3|8235.3|8230.3|8238.3|8233.3|8232.3|8227.3|24
1607424300000|2020-12-08 10:45:00|8234.8|8229.8|8230.8|8225.8|8235.3|8230.3|8229.3|8224.3|22
1607424600000|2020-12-08 10:50:00|8231.3|8226.3|8230.3|8225.3|8237.3|8232.3|8229.8|8224.8|33
1607424900000|2020-12-08 10:55:00|8229.8|8224.8|8230.8|8225.8|8231.8|8226.8|8226.3|8221.3|17
1607425200000|2020-12-08 11:00:00|8230.3|8225.3|8228.3|8223.3|8230.3|8225.3|8224.3|8219.3|42
1607425500000|2020-12-08 11:05:00|8228.8|8223.8|8227.3|8222.3|8232.3|8227.3|8224.3|8219.3|45
1607425800000|2020-12-08 11:10:00|8228.3|8223.3|8223.3|8218.3|8229.8|8224.8|8223.3|8218.3|39
1607426100000|2020-12-08 11:15:00|8222.8|8217.8|8220.3|8215.3|8223.8|8218.8|8218.8|8213.8|34
1607426400000|2020-12-08 11:20:00|8219.8|8214.8|8229.8|8224.8|8230.3|8225.3|8219.3|8214.3|34
1607426700000|2020-12-08 11:25:00|8229.3|8224.3|8230.3|8225.3|8233.3|8228.3|8229.3|8224.3|14
1607427000000|2020-12-08 11:30:00|8229.8|8224.8|8226.8|8221.8|8232.3|8227.3|8224.8|8219.8|41
1607427300000|2020-12-08 11:35:00|8226.3|8221.3|8224.8|8219.8|8228.3|8223.3|8223.3|8218.3|10
1607427600000|2020-12-08 11:40:00|8225.3|8220.3|8217.3|8212.3|8226.3|8221.3|8217.3|8212.3|22
1607427900000|2020-12-08 11:45:00|8216.8|8211.8|8212.3|8207.3|8218.8|8213.8|8210.3|8205.3|55
1607428200000|2020-12-08 11:50:00|8211.8|8206.8|8213.3|8208.3|8214.3|8209.3|8210.8|8205.8|26
1607428500000|2020-12-08 11:55:00|8213.8|8208.8|8210.3|8205.3|8213.8|8208.8|8206.3|8201.3|30
1607428800000|2020-12-08 12:00:00|8211.3|8206.3|8215.3|8210.3|8216.3|8211.3|8210.3|8205.3|34
1607429100000|2020-12-08 12:05:00|8215.8|8210.8|8213.8|8208.8|8218.3|8213.3|8212.8|8207.8|32
1607429400000|2020-12-08 12:10:00|8212.8|8207.8|8212.3|8207.3|8215.8|8210.8|8210.8|8205.8|19
1607429700000|2020-12-08 12:15:00|8212.8|8207.8|8216.8|8211.8|8217.8|8212.8|8212.3|8207.3|17
1607430000000|2020-12-08 12:20:00|8216.3|8211.3|8215.3|8210.3|8216.3|8211.3|8213.8|8208.8|4
1607430300000|2020-12-08 12:25:00|8215.8|8210.8|8214.3|8209.3|8216.3|8211.3|8213.3|8208.3|11
1607430600000|2020-12-08 12:30:00|8213.8|8208.8|8218.8|8213.8|8218.8|8213.8|8213.3|8208.3|11
1607430900000|2020-12-08 12:35:00|8219.3|8214.3|8217.3|8212.3|8220.3|8215.3|8214.8|8209.8|46
1607431200000|2020-12-08 12:40:00|8218.3|8213.3|8223.3|8218.3|8226.3|8221.3|8218.3|8213.3|11
1607431500000|2020-12-08 12:45:00|8222.3|8217.3|8227.3|8222.3|8229.3|8224.3|8222.3|8217.3|36
1607431800000|2020-12-08 12:50:00|8226.8|8221.8|8225.3|8220.3|8227.3|8222.3|8222.8|8217.8|31
1607432100000|2020-12-08 12:55:00|8225.8|8220.8|8227.3|8222.3|8227.3|8222.3|8225.3|8220.3|22
1607432400000|2020-12-08 13:00:00|8226.8|8221.8|8231.3|8226.3|8231.3|8226.3|8224.3|8219.3|29
1607432700000|2020-12-08 13:05:00|8230.8|8225.8|8229.3|8224.3|8230.8|8225.8|8227.8|8222.8|43
1607433000000|2020-12-08 13:10:00|8228.8|8223.8|8231.8|8226.8|8232.3|8227.3|8227.3|8222.3|26
1607433300000|2020-12-08 13:15:00|8231.3|8226.3|8237.8|8232.8|8241.8|8236.8|8231.3|8226.3|89
1607433600000|2020-12-08 13:20:00|8237.3|8232.3|8236.3|8231.3|8240.8|8235.8|8235.8|8230.8|39
1607433900000|2020-12-08 13:25:00|8236.8|8231.8|8239.3|8234.3|8241.3|8236.3|8234.8|8229.8|36
1607434200000|2020-12-08 13:30:00|8238.8|8233.8|8241.8|8236.8|8242.8|8237.8|8237.3|8232.3|21
1607434500000|2020-12-08 13:35:00|8242.3|8237.3|8237.3|8232.3|8243.8|8238.8|8236.3|8231.3|32
1607434800000|2020-12-08 13:40:00|8237.8|8232.8|8237.8|8232.8|8241.8|8236.8|8236.8|8231.8|57
1607435100000|2020-12-08 13:45:00|8238.3|8233.3|8239.3|8234.3|8243.3|8238.3|8238.3|8233.3|118
1607435400000|2020-12-08 13:50:00|8238.8|8233.8|8233.3|8228.3|8239.3|8234.3|8232.3|8227.3|8
1607435700000|2020-12-08 13:55:00|8232.8|8227.8|8239.3|8234.3|8239.3|8234.3|8230.3|8225.3|19
1607436000000|2020-12-08 14:00:00|8240.3|8235.3|8224.3|8219.3|8240.3|8235.3|8223.8|8218.8|44
1607436300000|2020-12-08 14:05:00|8224.8|8219.8|8218.8|8213.8|8225.3|8220.3|8218.3|8213.3|56
1607436600000|2020-12-08 14:10:00|8218.3|8213.3|8217.3|8212.3|8219.3|8214.3|8214.3|8209.3|57
1607436900000|2020-12-08 14:15:00|8217.8|8212.8|8214.8|8209.8|8217.8|8212.8|8212.3|8207.3|26
1607437200000|2020-12-08 14:20:00|8214.3|8209.3|8218.8|8213.8|8220.8|8215.8|8214.3|8209.3|29
1607437500000|2020-12-08 14:25:00|8218.3|8213.3|8219.8|8214.8|8221.8|8216.8|8216.8|8211.8|56
1607437800000|2020-12-08 14:30:00|8219.3|8214.3|8230.8|8225.8|8232.3|8227.3|8219.3|8214.3|64
1607438100000|2020-12-08 14:35:00|8231.3|8226.3|8236.8|8231.8|8237.3|8232.3|8231.3|8226.3|45
1607438400000|2020-12-08 14:40:00|8236.3|8231.3|8242.3|8237.3|8243.3|8238.3|8235.3|8230.3|61
1607438700000|2020-12-08 14:45:00|8241.8|8236.8|8243.8|8238.8|8244.8|8239.8|8240.3|8235.3|39
1607439000000|2020-12-08 14:50:00|8244.3|8239.3|8240.3|8235.3|8247.3|8242.3|8239.3|8234.3|54
1607439300000|2020-12-08 14:55:00|8239.8|8234.8|8241.3|8236.3|8243.3|8238.3|8237.8|8232.8|321
1607439600000|2020-12-08 15:00:00|8242.8|8237.8|8227.3|8222.3|8243.8|8238.8|8226.8|8221.8|94
1607439900000|2020-12-08 15:05:00|8227.8|8222.8|8232.3|8227.3|8233.8|8228.8|8226.3|8221.3|100
1607440200000|2020-12-08 15:10:00|8231.8|8226.8|8236.8|8231.8|8237.8|8232.8|8231.8|8226.8|63
1607440500000|2020-12-08 15:15:00|8237.3|8232.3|8232.3|8227.3|8237.3|8232.3|8229.3|8224.3|37
1607440800000|2020-12-08 15:20:00|8232.8|8227.8|8233.3|8228.3|8236.3|8231.3|8229.3|8224.3|36
1607441100000|2020-12-08 15:25:00|8232.8|8227.8|8243.3|8238.3|8243.3|8238.3|8232.3|8227.3|39
1607441400000|2020-12-08 15:30:00|8243.8|8238.8|8242.3|8237.3|8247.8|8242.8|8240.8|8235.8|72
1607441700000|2020-12-08 15:35:00|8241.8|8236.8|8243.3|8238.3|8248.3|8243.3|8240.8|8235.8|64
1607442000000|2020-12-08 15:40:00|8242.8|8237.8|8245.3|8240.3|8245.3|8240.3|8240.3|8235.3|24
1607442300000|2020-12-08 15:45:00|8245.8|8240.8|8247.3|8242.3|8247.3|8242.3|8243.3|8238.3|35
1607442600000|2020-12-08 15:50:00|8246.3|8241.3|8241.8|8236.8|8246.3|8241.3|8241.8|8236.8|40
1607442900000|2020-12-08 15:55:00|8241.3|8236.3|8236.8|8231.8|8243.3|8238.3|8236.3|8231.3|108
1607443200000|2020-12-08 16:00:00|8237.3|8232.3|8241.8|8236.8|8247.3|8242.3|8236.3|8231.3|274
1607443500000|2020-12-08 16:05:00|8240.8|8235.8|8238.3|8233.3|8244.3|8239.3|8237.3|8232.3|227
1607443800000|2020-12-08 16:10:00|8238.8|8233.8|8237.3|8232.3|8241.3|8236.3|8237.3|8232.3|125
1607444100000|2020-12-08 16:15:00|8238.3|8233.3|8234.3|8229.3|8240.8|8235.8|8233.8|8228.8|156
1607444400000|2020-12-08 16:20:00|8234.8|8229.8|8239.3|8234.3|8244.3|8239.3|8234.8|8229.8|130
1607444700000|2020-12-08 16:25:00|8238.8|8233.8|8229.8|8224.8|8240.8|8235.8|8229.3|8224.3|329
1607445000000|2020-12-08 16:30:00|8231.3|8223.3|8230.3|8223.3|8240.3|8233.3|8224.3|8216.3|645
1607445300000|2020-12-08 16:35:00|8231.3|8222.3|8236.3|8229.3|8236.3|8230.3|8228.3|8222.3|170
1607445600000|2020-12-08 16:40:00|8237.3|8230.3|8234.3|8227.3|8237.3|8230.3|8233.3|8227.3|28
1607445900000|2020-12-08 16:45:00|8233.3|8228.3|8237.3|8230.3|8237.3|8231.3|8233.3|8227.3|28
1607446200000|2020-12-08 16:50:00|8239.3|8231.3|8239.3|8232.3|8240.3|8233.3|8238.3|8231.3|24
1607446500000|2020-12-08 16:55:00|8240.3|8233.3|8241.3|8234.3|8241.3|8234.3|8239.3|8232.3|6
1607446800000|2020-12-08 17:00:00|8242.3|8236.3|8242.3|8235.3|8242.3|8236.3|8241.3|8235.3|18
1607447100000|2020-12-08 17:05:00|8240.3|8236.3|8238.3|8231.3|8240.3|8236.3|8238.3|8231.3|24
1607447400000|2020-12-08 17:10:00|8239.3|8232.3|8235.3|8227.3|8239.3|8232.3|8235.3|8227.3|10
1607447700000|2020-12-08 17:15:00|8234.3|8228.3|8236.3|8230.3|8239.3|8232.3|8234.3|8228.3|16
1607448000000|2020-12-08 17:20:00|8237.3|8231.3|8240.3|8233.3|8240.3|8233.3|8237.3|8230.3|0
1607448300000|2020-12-08 17:25:00|8243.3|8235.3|8243.3|8236.3|8245.3|8238.3|8241.3|8235.3|68
1607448600000|2020-12-08 17:30:00|8242.3|8235.3|8243.3|8236.3|8245.3|8237.3|8242.3|8235.3|5
1607448900000|2020-12-08 17:35:00|8242.3|8235.3|8240.3|8233.3|8242.3|8235.3|8240.3|8233.3|1
1607449200000|2020-12-08 17:40:00|8242.3|8234.3|8241.3|8234.3|8242.3|8235.3|8240.3|8234.3|11
1607449500000|2020-12-08 17:45:00|8240.3|8233.3|8240.3|8233.3|8243.3|8236.3|8239.3|8232.3|15
1607449800000|2020-12-08 17:50:00|8242.3|8234.3|8243.3|8236.3|8244.3|8236.3|8242.3|8234.3|3
1607450100000|2020-12-08 17:55:00|8242.3|8234.3|8240.3|8231.3|8242.3|8235.3|8239.3|8231.3|12
1607450400000|2020-12-08 18:00:00|8239.3|8232.3|8244.3|8235.3|8244.3|8235.3|8239.3|8232.3|13
1607450700000|2020-12-08 18:05:00|8243.3||8242.3||8245.3||8241.3||9
1607451000000|2020-12-08 18:10:00|8241.3|8234.3|8238.3|8231.3|8241.3|8235.3|8238.3|8231.3|19
1607451300000|2020-12-08 18:15:00|8237.3|8230.3|8237.3|8230.3|8239.3|8231.3|8237.3|8229.3|7
1607451600000|2020-12-08 18:20:00|8238.3|8231.3|8239.3|8232.3|8239.3|8232.3|8237.3|8231.3|0
1607451900000|2020-12-08 18:25:00|8240.3|8234.3|8240.3|8233.3|8241.3|8234.3|8239.3|8232.3|2
1607452200000|2020-12-08 18:30:00|8241.3|8234.3|8241.3|8234.3|8242.3|8234.3|8239.3|8232.3|10
1607452500000|2020-12-08 18:35:00|8242.3|8235.3|8241.3|8234.3|8245.3|8238.3|8241.3|8233.3|33
1607452800000|2020-12-08 18:40:00|8240.3|8233.3|8241.3|8235.3|8242.3|8235.3|8240.3|8233.3|6
1607453100000|2020-12-08 18:45:00|8243.3|8236.3|8242.3|8234.3|8243.3|8236.3|8242.3|8234.3|10
1607453400000|2020-12-08 18:50:00|8243.3|8235.3|8244.3|8236.3|8245.3|8238.3|8243.3|8235.3|5
1607453700000|2020-12-08 18:55:00|8243.3|8237.3|8247.9|8235.9|8247.9|8240.8|8243.3|8235.9|15
1607454000000|2020-12-08 19:00:00|8247.8|8235.8|8248|8236|8248.1|8236.1|8245.5|8233.5|0
1607454300000|2020-12-08 19:05:00|8247.9|8235.9|8245.9|8233.9|8247.9|8235.9|8245.5|8233.5|0
1607454600000|2020-12-08 19:10:00|8245.8|8233.8|8248.2|8236.2|8248.2|8236.2|8245.7|8233.7|0
1607454900000|2020-12-08 19:15:00|8248.1|8236.1|8250.3|8238.3|8250.4|8238.4|8248|8236|0
1607455200000|2020-12-08 19:20:00|8250.4|8238.4|8255.4|8243.4|8255.6|8243.6|8250.4|8238.4|0
1607455500000|2020-12-08 19:25:00|8255.5|8243.5|8255.7|8243.7|8258.3|8246.3|8255.4|8243.4|0
1607455800000|2020-12-08 19:30:00|8255.8|8243.8|8251.5|8239.5|8255.8|8243.8|8251.5|8239.5|0
1607456100000|2020-12-08 19:35:00|8253.5|8241.5|8251.4|8239.4|8253.5|8241.5|8249.2|8237.2|0
1607456400000|2020-12-08 19:40:00|8251.5|8239.5|8251.2|8239.2|8251.6|8239.6|8249.4|8237.4|0
1607456700000|2020-12-08 19:45:00|8251.3|8239.3|8248.6|8236.6|8251.4|8239.4|8246.5|8234.5|0
1607457000000|2020-12-08 19:50:00|8248.4|8236.4|8248.7|8236.7|8250.9|8238.9|8248.4|8236.4|0
1607457300000|2020-12-08 19:55:00|8248.8|8236.8|8251.3|8239.3|8251.3|8239.3|8248.5|8236.5|0
1607457600000|2020-12-08 20:00:00|8251.4|8239.4|8251.2|8239.2|8251.5|8239.5|8249|8237|0
1607457900000|2020-12-08 20:05:00|8251.1|8239.1|8253.4|8241.4|8253.4|8241.4|8249.1|8237.1|0
1607458200000|2020-12-08 20:10:00|8253.5|8241.5|8251.2|8239.2|8253.5|8241.5|8248.6|8236.6|0
1607458500000|2020-12-08 20:15:00|8251.3|8239.3|8250.8|8238.8|8253.4|8241.4|8248.6|8236.6|0
1607458800000|2020-12-08 20:20:00|8250.9|8238.9|8250.9|8238.9|8252.4|8240.4|8248.8|8236.8|0
1607459100000|2020-12-08 20:25:00|8251|8239|8253|8241|8253.3|8241.3|8250.5|8238.5|0
1607459400000|2020-12-08 20:30:00|8251|8239|8251.1|8239.1|8253.5|8241.5|8250.8|8238.8|0
1607459700000|2020-12-08 20:35:00|8251|8239|8248.7|8236.7|8251|8239|8248.5|8236.5|0
1607460000000|2020-12-08 20:40:00|8248.8|8236.8|8248.8|8236.8|8250.8|8238.8|8248.4|8236.4|0
1607460300000|2020-12-08 20:45:00|8248.7|8236.7|8246.4|8234.4|8251.2|8239.2|8246.4|8234.4|0
1607460600000|2020-12-08 20:50:00|8246.5|8234.5|8250.5|8238.5|8253.1|8241.1|8246.4|8234.4|0
1607460900000|2020-12-08 20:55:00|8250.6|8238.6|8253|8241|8253.5|8241.5|8248.5|8236.5|0
1607461200000|2020-12-08 21:00:00|8253.1|8241.1|8253.9|8241.9|8254.4|8242.4|8250.3|8238.3|0
1607461500000|2020-12-08 21:05:00|8253.8|8241.8|8251.4|8239.4|8255.3|8243.3|8251.4|8239.4|0
1607461800000|2020-12-08 21:10:00|8251.8|8239.8|8249.8|8237.8|8252.5|8240.5|8248.4|8236.4|0
1607462100000|2020-12-08 21:15:00|8249.2|8237.2|8250.3|8238.3|8250.3|8238.3|8249|8237|0
1607462400000|2020-12-08 21:20:00|8249.6|8237.6|8249.2|8237.2|8250|8238|8248.8|8236.8|0
1607462700000|2020-12-08 21:25:00|8249.4|8237.4|8249.5|8237.5|8249.7|8237.7|8249|8237|0
1607463000000|2020-12-08 21:30:00|8249.4|8237.4|8250.8|8238.8|8253.4|8241.4|8249.4|8237.4|0
1607463300000|2020-12-08 21:35:00|8250.9|8238.9|8251.8|8239.8|8252.2|8240.2|8250.4|8238.4|0
1607463600000|2020-12-08 21:40:00|8251.7|8239.7|8250.3|8238.3|8251.8|8239.8|8249.9|8237.9|0
1607463900000|2020-12-08 21:45:00|8250.4|8238.4|8252.2|8240.2|8252.7|8240.7|8249.9|8237.9|0
1607464200000|2020-12-08 21:50:00|8251.7|8239.7|8252.7|8240.7|8253.4|8241.4|8249.9|8237.9|0
1607464500000|2020-12-08 21:55:00|8252.6|8240.6|8253.2|8241.2|8254.3|8242.3|8252.2|8240.2|0
1607464800000|2020-12-08 22:00:00|8253.6|8241.6|8254.5|8242.5|8254.5|8242.5|8253.4|8241.4|0
1607465100000|2020-12-08 22:05:00|8254.2|8242.2|8253.8|8241.8|8254.2|8242.2|8253.8|8241.8|0
1607465400000|2020-12-08 22:10:00|8253.6|8241.6|8253.6|8241.6|8253.8|8241.8|8253.6|8241.6|0
1607465700000|2020-12-08 22:15:00|8253.8|8241.8|8255.3|8243.3|8255.7|8243.7|8253.8|8241.8|0
1607466000000|2020-12-08 22:20:00|8254.9|8242.9|8254.7|8242.7|8255.3|8243.3|8254.7|8242.7|0
1607466300000|2020-12-08 22:25:00|8254.9|8242.9|8255.1|8243.1|8255.1|8243.1|8254.9|8242.9|0
1607466600000|2020-12-08 22:30:00|8255.3|8243.3|8256.4|8244.4|8256.6|8244.6|8255.1|8243.1|0
1607466900000|2020-12-08 22:35:00|8256.6|8244.6|8256.1|8244.1|8256.6|8244.6|8255.3|8243.3|0
1607467200000|2020-12-08 22:40:00|8255.7|8243.7|8255.9|8243.9|8255.9|8243.9|8254.9|8242.9|0
1607467500000|2020-12-08 22:45:00|8255.7|8243.7|8256.8|8244.8|8256.8|8244.8|8255.7|8243.7|0
1607467800000|2020-12-08 22:50:00|8257|8245|8256.4|8244.4|8257.2|8245.2|8256.1|8244.1|0
1607468100000|2020-12-08 22:55:00|8256.6|8244.6|8256.4|8244.4|8257.2|8245.2|8255.9|8243.9|0
1607468400000|2020-12-08 23:00:00|8257.4|8245.4|8267.3|8255.3|8276.1|8264.1|8257.4|8245.4|0
1607468700000|2020-12-08 23:05:00|8267|8255|8258.4|8246.4|8267.3|8255.3|8258.4|8246.4|0
1607469000000|2020-12-08 23:10:00|8259.1|8247.1|8260.5|8248.5|8262.5|8250.5|8259.1|8247.1|0
1607469300000|2020-12-08 23:15:00|8260.9|8248.9|8262.3|8250.3|8264|8252|8260.5|8248.5|0
1607469600000|2020-12-08 23:20:00|8262.5|8250.5|8260.5|8248.5|8262.5|8250.5|8260|8248|0
1607469900000|2020-12-08 23:25:00|8260.4|8248.4|8260.5|8248.5|8262.1|8250.1|8259.1|8247.1|0
1607470200000|2020-12-08 23:30:00|8260.9|8248.9|8259.5|8247.5|8260.9|8248.9|8259.5|8247.5|0
1607470500000|2020-12-08 23:35:00|8259.1|8247.1|8257|8245|8259.1|8247.1|8255.1|8243.1|0
1607470800000|2020-12-08 23:40:00|8257.2|8245.2|8257|8245|8257.9|8245.9|8256.3|8244.3|0
1607471100000|2020-12-08 23:45:00|8256.7|8244.7|8255.6|8243.6|8257|8245|8255.1|8243.1|0
1607471400000|2020-12-08 23:50:00|8255.5|8243.5|8257.5|8245.5|8258.6|8246.6|8254.4|8242.4|0
1607471700000|2020-12-08 23:55:00|8257.7|8245.7|8255.6|8243.6|8257.9|8245.9|8255.1|8243.1|0
1607472000000|2020-12-09 00:00:00|8255.8|8243.8|8255.2|8243.2|8257.4|8245.4|8253.9|8241.9|0
1607472300000|2020-12-09 00:05:00|8255.3|8243.3|8257.8|8245.8|8258.7|8246.7|8254.7|8242.7|0
1607472600000|2020-12-09 00:10:00|8258.2|8246.2|8264.7|8252.7|8266.6|8254.6|8257.3|8245.3|0
1607472900000|2020-12-09 00:15:00|8265.2|8253.2|8275.2|8263.2|8277.7|8265.7|8264.7|8252.7|0
1607473200000|2020-12-09 00:20:00|8275.3|8263.3|8270.8|8258.8|8275.3|8263.3|8270.8|8258.8|0
1607473500000|2020-12-09 00:25:00|8270.7|8258.7|8273.3|8261.3|8273.4|8261.4|8268.5|8256.5|0
1607473800000|2020-12-09 00:30:00|8274.1|8262.1|8274.3|8262.3|8275.5|8263.5|8272|8260|0
1607474100000|2020-12-09 00:35:00|8273.9|8261.9|8269.8|8257.8|8274.3|8262.3|8269.8|8257.8|0
1607474400000|2020-12-09 00:40:00|8269.7|8257.7|8272|8260|8273.1|8261.1|8269.7|8257.7|0
1607474700000|2020-12-09 00:45:00|8272.1|8260.1|8272|8260|8272.1|8260.1|8272|8260|0
1607475000000|2020-12-09 00:50:00|8272.1|8260.1|8278.8|8266.8|8278.8|8266.8|8272|8260|0
1607475300000|2020-12-09 00:55:00|8278.7|8266.7|8275.2|8263.2|8281|8269|8274|8262|0
1607475600000|2020-12-09 01:00:00|8274.1|8262.1|8270.5|8258.5|8275.2|8263.2|8269.3|8257.3|0
1607475900000|2020-12-09 01:05:00|8270.6|8258.6|8278.7|8266.7|8280.9|8268.9|8270.6|8258.6|0
1607476200000|2020-12-09 01:10:00|8278.6|8266.6|8271.6|8259.6|8278.6|8266.6|8271.6|8259.6|0
1607476500000|2020-12-09 01:15:00|8271.7|8259.7|8267.3|8255.3|8273.9|8261.9|8267.2|8255.2|0
1607476800000|2020-12-09 01:20:00|8268.1|8256.1|8265|8253|8269.6|8257.6|8262.7|8250.7|0
1607477100000|2020-12-09 01:25:00|8264.9|8252.9|8261.8|8249.8|8265|8253|8261.8|8249.8|0
1607477400000|2020-12-09 01:30:00|8262.7|8250.7|8265.8|8253.8|8268|8256|8262.7|8250.7|0
1607477700000|2020-12-09 01:35:00|8265.9|8253.9|8265.8|8253.8|8268.1|8256.1|8265.8|8253.8|0
1607478000000|2020-12-09 01:40:00|8265.9|8253.9|8268|8256|8268.1|8256.1|8265.8|8253.8|0
1607478300000|2020-12-09 01:45:00|8268.9|8256.9|8268|8256|8270.3|8258.3|8268|8256|0
1607478600000|2020-12-09 01:50:00|8269.1|8257.1|8265.7|8253.7|8270.2|8258.2|8263.4|8251.4|0
1607478900000|2020-12-09 01:55:00|8265.6|8253.6|8261.2|8249.2|8265.6|8253.6|8261.2|8249.2|0
1607479200000|2020-12-09 02:00:00|8261.3|8249.3|8265.7|8253.7|8265.8|8253.8|8261.2|8249.2|0
1607479500000|2020-12-09 02:05:00|8265.8|8253.8|8268|8256|8268|8256|8263.5|8251.5|0
1607479800000|2020-12-09 02:10:00|8267.5|8255.5|8270.2|8258.2|8270.2|8258.2|8266.9|8254.9|0
1607480100000|2020-12-09 02:15:00|8270.3|8258.3|8272.5|8260.5|8272.5|8260.5|8270.2|8258.2|0
1607480700000|2020-12-09 02:25:00|8272.6|8260.6|8274.8|8262.8|8274.8|8262.8|8272.5|8260.5|0
1607481000000|2020-12-09 02:30:00|8274.4|8262.4|8272.6|8260.6|8274.8|8262.8|8272.5|8260.5|0
1607481300000|2020-12-09 02:35:00|8272.5|8260.5|8273.7|8261.7|8274.8|8262.8|8272.5|8260.5|0
1607481600000|2020-12-09 02:40:00|8274.1|8262.1|8272.5|8260.5|8274.8|8262.8|8272.5|8260.5|0
1607481900000|2020-12-09 02:45:00|8272.6|8260.6|8274.4|8262.4|8274.8|8262.8|8272.6|8260.6|0
1607483100000|2020-12-09 03:05:00|8273.5|8261.5|8272.1|8260.1|8273.5|8261.5|8272.1|8260.1|0
1607483400000|2020-12-09 03:10:00|8272.2|8260.2|8274.3|8262.3|8274.4|8262.4|8272.1|8260.1|0
1607483700000|2020-12-09 03:15:00|8274.4|8262.4|8272.2|8260.2|8274.4|8262.4|8272.1|8260.1|0
1607484000000|2020-12-09 03:20:00|8273|8261|8272.1|8260.1|8274.4|8262.4|8272.1|8260.1|0
1607484300000|2020-12-09 03:25:00|8272.2|8260.2|8272.1|8260.1|8272.2|8260.2|8272.1|8260.1|0
1607484600000|2020-12-09 03:30:00|8272.5|8260.5|8278.8|8266.8|8278.8|8266.8|8272.1|8260.1|0
1607484900000|2020-12-09 03:35:00|8278|8266|8276.6|8264.6|8278.8|8266.8|8276.6|8264.6|0
1607485200000|2020-12-09 03:40:00|8276.5|8264.5|8274.3|8262.3|8276.6|8264.6|8274.3|8262.3|0
1607485500000|2020-12-09 03:45:00|8274.7|8262.7|8276.5|8264.5|8276.5|8264.5|8274.3|8262.3|0
1607486100000|2020-12-09 03:55:00|8276.4|8264.4|8275.3|8263.3|8276.4|8264.4|8275.3|8263.3|0
1607486400000|2020-12-09 04:00:00|8275.8|8263.8|8278.7|8266.7|8278.7|8266.7|8275.8|8263.8|0
1607486700000|2020-12-09 04:05:00|8278.6|8266.6|8278.6|8266.6|8278.6|8266.6|8276.4|8264.4|0
1607487000000|2020-12-09 04:10:00|8277.8|8265.8|8274.2|8262.2|8278.6|8266.6|8274.2|8262.2|0
1607487300000|2020-12-09 04:15:00|8275|8263|8276.4|8264.4|8276.4|8264.4|8275|8263|0
1607487600000|2020-12-09 04:20:00|8276.5|8264.5|8276.5|8264.5|8276.5|8264.5|8276.4|8264.4|0
1607487900000|2020-12-09 04:25:00|8276.4|8264.4|8278.7|8266.7|8278.7|8266.7|8276.4|8264.4|0
1607488500000|2020-12-09 04:35:00|8278.8|8266.8|8278.8|8266.8|8281|8269|8278.7|8266.7|0
1607488800000|2020-12-09 04:40:00|8278.7|8266.7|8279.2|8267.2|8279.2|8267.2|8278.7|8266.7|0
1607489100000|2020-12-09 04:45:00|8279.3|8267.3|8281.4|8269.4|8281.4|8269.4|8279.2|8267.2|0
1607489400000|2020-12-09 04:50:00|8280.6|8268.6|8279.2|8267.2|8280.6|8268.6|8279.2|8267.2|0
1607489700000|2020-12-09 04:55:00|8279.7|8267.7|8281.4|8269.4|8281.5|8269.5|8279.7|8267.7|0
1607490000000|2020-12-09 05:00:00|8282.5|8270.5|8281.4|8269.4|8283.7|8271.7|8281.4|8269.4|0
1607490300000|2020-12-09 05:05:00|8280.5|8268.5|8279.1|8267.1|8280.5|8268.5|8279.1|8267.1|0
1607490900000|2020-12-09 05:15:00|8278.2|8266.2|8274.7|8262.7|8278.2|8266.2|8274.7|8262.7|0
1607491200000|2020-12-09 05:20:00|8274.6|8262.6|8276.9|8264.9|8276.9|8264.9|8274.6|8262.6|0
1607491500000|2020-12-09 05:25:00|8276.8|8264.8|8274.7|8262.7|8276.9|8264.9|8274.6|8262.6|0
1607491800000|2020-12-09 05:30:00|8275.1|8263.1|8274.7|8262.7|8276.9|8264.9|8274.7|8262.7|0
1607492100000|2020-12-09 05:35:00|8275.5|8263.5|8277|8265|8277|8265|8274.7|8262.7|0
1607492400000|2020-12-09 05:40:00|8276.9|8264.9|8274.7|8262.7|8277|8265|8274.7|8262.7|0
1607492700000|2020-12-09 05:45:00|8275.1|8263.1|8276.9|8264.9|8277|8265|8275.1|8263.1|0
1607493000000|2020-12-09 05:50:00|8277|8265|8277|8265|8278.1|8266.1|8277|8265|0
1607493300000|2020-12-09 05:55:00|8277.5|8265.5|8277.1|8265.1|8279.3|8267.3|8277|8265|0
1607493600000|2020-12-09 06:00:00|8277|8265|8281.5|8269.5|8281.5|8269.5|8277|8265|0
1607493900000|2020-12-09 06:05:00|8281.1|8269.1|8284.7|8272.7|8289|8277|8281.1|8269.1|0
1607494200000|2020-12-09 06:10:00|8283.9|8271.9|8284.7|8272.7|8284.7|8272.7|8282.5|8270.5|0
1607494500000|2020-12-09 06:15:00|8284.6|8272.6|8284.7|8272.7|8284.7|8272.7|8284.6|8272.6|0
1607494800000|2020-12-09 06:20:00|8284.6|8272.6|8284.7|8272.7|8284.7|8272.7|8284.6|8272.6|0
1607495100000|2020-12-09 06:25:00|8284.2|8272.2|8284.4|8272.4|8284.4|8272.4|8282.3|8270.3|0
1607495400000|2020-12-09 06:30:00|8283.6|8271.6|8282.2|8270.2|8283.6|8271.6|8282.2|8270.2|0
1607495700000|2020-12-09 06:35:00|8282.1|8270.1|8279.9|8267.9|8282.2|8270.2|8279.9|8267.9|0
1607496000000|2020-12-09 06:40:00|8280|8268|8280|8268|8280|8268|8279.9|8267.9|0
1607496300000|2020-12-09 06:45:00|8280.8|8268.8|8282.1|8270.1|8282.2|8270.2|8279.9|8267.9|0
1607496600000|2020-12-09 06:50:00|8281.7|8269.7|8279.9|8267.9|8281.7|8269.7|8279.9|8267.9|0
1607496900000|2020-12-09 06:55:00|8280|8268|8279.9|8267.9|8280|8268|8279.9|8267.9|0
1607497200000|2020-12-09 07:00:00|8280.2|8268.2|8274.8|8269.8|8286.3|8274.3|8268.3|8263.3|47
1607497500000|2020-12-09 07:05:00|8276.3|8271.3|8265.3|8260.3|8276.3|8271.3|8265.3|8260.3|10
1607497800000|2020-12-09 07:10:00|8264.8|8259.8|8263.3|8258.3|8268.3|8263.3|8262.8|8257.8|13
1607498100000|2020-12-09 07:15:00|8262.8|8257.8|8263.3|8258.3|8264.8|8259.8|8261.8|8256.8|9
1607498400000|2020-12-09 07:20:00|8262.8|8257.8|8259.8|8254.8|8263.8|8258.8|8258.8|8253.8|0
1607498700000|2020-12-09 07:25:00|8260.8|8255.8|8263.8|8258.8|8264.3|8259.3|8260.8|8255.8|11
1607499000000|2020-12-09 07:30:00|8264.3|8259.3|8263.8|8258.8|8265.8|8260.8|8262.8|8257.8|10
1607499300000|2020-12-09 07:35:00|8264.3|8259.3|8264.3|8259.3|8265.8|8260.8|8262.8|8257.8|9
1607499600000|2020-12-09 07:40:00|8264.8|8259.8|8260.8|8255.8|8264.8|8259.8|8260.8|8255.8|5
1607499900000|2020-12-09 07:45:00|8259.8|8254.8|8264.3|8259.3|8264.3|8259.3|8258.3|8253.3|23
1607500200000|2020-12-09 07:50:00|8263.3|8258.3|8261.3|8256.3|8263.8|8258.8|8259.8|8254.8|13
1607500500000|2020-12-09 07:55:00|8261.8|8256.8|8268.3|8263.3|8268.3|8263.3|8257.8|8252.8|53
1607500800000|2020-12-09 08:00:00|8267.8|8262.8|8265.3|8260.3|8279.8|8274.8|8258.8|8253.8|314
1607501100000|2020-12-09 08:05:00|8265.8|8260.8|8259.8|8254.8|8274.8|8269.8|8253.8|8248.8|213
1607501400000|2020-12-09 08:10:00|8259.3|8254.3|8247.3|8242.3|8260.3|8255.3|8245.3|8240.3|237
1607501700000|2020-12-09 08:15:00|8249.3|8244.3|8261.3|8256.3|8263.8|8258.8|8239.8|8234.8|157
1607502000000|2020-12-09 08:20:00|8261.8|8256.8|8271.8|8266.8|8274.8|8269.8|8253.3|8248.3|247
1607502300000|2020-12-09 08:25:00|8271.3|8266.3|8273.3|8268.3|8297.3|8292.3|8268.8|8263.8|185
1607502600000|2020-12-09 08:30:00|8272.8|8267.8|8274.3|8269.3|8280.3|8275.3|8269.3|8264.3|101
1607502900000|2020-12-09 08:35:00|8275.3|8270.3|8283.3|8278.3|8284.3|8279.3|8271.3|8266.3|80
1607503200000|2020-12-09 08:40:00|8283.6|8278.6|8280.1|8275.1|8291.6|8286.6|8278.1|8273.1|68
1607503500000|2020-12-09 08:45:00|8281.1|8276.1|8282.6|8277.6|8287.6|8282.6|8281.1|8276.1|62
1607503800000|2020-12-09 08:50:00|8283.1|8278.1|8273.1|8268.1|8286.1|8281.1|8268.1|8263.1|98
1607504100000|2020-12-09 08:55:00|8273.6|8268.6|8285.1|8280.1|8287.6|8282.6|8273.6|8268.6|55
1607504400000|2020-12-09 09:00:00|8285.6|8280.6|8275.1|8270.1|8285.6|8280.6|8274.1|8269.1|24
1607504700000|2020-12-09 09:05:00|8275.6|8270.6|8268.1|8263.1|8276.1|8271.1|8263.6|8258.6|61
1607505000000|2020-12-09 09:10:00|8267.6|8262.6|8262.6|8257.6|8271.1|8266.1|8255.6|8250.6|102
1607505300000|2020-12-09 09:15:00|8263.1|8258.1|8260.1|8255.1|8266.6|8261.6|8257.6|8252.6|51
1607505600000|2020-12-09 09:20:00|8259.6|8254.6|8258.6|8253.6|8264.6|8259.6|8256.6|8251.6|76
1607505900000|2020-12-09 09:25:00|8260.1|8255.1|8259.6|8254.6|8262.6|8257.6|8254.6|8249.6|120
1607506200000|2020-12-09 09:30:00|8259.1|8254.1|8257.6|8252.6|8262.1|8257.1|8255.6|8250.6|69
1607506500000|2020-12-09 09:35:00|8256.1|8251.1|8251.6|8246.6|8256.6|8251.6|8251.6|8246.6|38
1607506800000|2020-12-09 09:40:00|8250.6|8245.6|8256.6|8251.6|8258.1|8253.1|8249.6|8244.6|40
1607507100000|2020-12-09 09:45:00|8257.1|8252.1|8253.6|8248.6|8259.6|8254.6|8253.6|8248.6|36
1607507400000|2020-12-09 09:50:00|8254.1|8249.1|8251.6|8246.6|8255.1|8250.1|8245.1|8240.1|59
1607507700000|2020-12-09 09:55:00|8250.1|8245.1|8250.6|8245.6|8255.1|8250.1|8249.6|8244.6|42
1607508000000|2020-12-09 10:00:00|8250.1|8245.1|8257.1|8252.1|8260.1|8255.1|8250.1|8245.1|28
1607508300000|2020-12-09 10:05:00|8257.6|8252.6|8251.6|8246.6|8260.6|8255.6|8249.6|8244.6|56
1607508600000|2020-12-09 10:10:00|8252.1|8247.1|8254.6|8249.6|8256.1|8251.1|8252.1|8247.1|20
1607508900000|2020-12-09 10:15:00|8254.1|8249.1|8263.1|8258.1|8264.1|8259.1|8250.1|8245.1|122
1607509200000|2020-12-09 10:20:00|8262.6|8257.6|8263.1|8258.1|8267.1|8262.1|8261.1|8256.1|97
1607509500000|2020-12-09 10:25:00|8262.6|8257.6|8258.6|8253.6|8263.1|8258.1|8258.6|8253.6|52
1607509800000|2020-12-09 10:30:00|8257.1|8252.1|8250.6|8245.6|8261.6|8256.6|8249.1|8244.1|107
1607510100000|2020-12-09 10:35:00|8249.6|8244.6|8240.6|8235.6|8249.6|8244.6|8236.6|8231.6|96
1607510400000|2020-12-09 10:40:00|8239.6|8234.6|8236.1|8231.1|8242.6|8237.6|8235.6|8230.6|68
1607510700000|2020-12-09 10:45:00|8235.1|8230.1|8241.6|8236.6|8241.6|8236.6|8234.1|8229.1|21
1607511000000|2020-12-09 10:50:00|8243.1|8238.1|8242.1|8237.1|8243.1|8238.1|8237.1|8232.1|77
1607511300000|2020-12-09 10:55:00|8242.6|8237.6|8245.6|8240.6|8245.6|8240.6|8240.6|8235.6|51
1607511600000|2020-12-09 11:00:00|8246.6|8241.6|8246.1|8241.1|8248.6|8243.6|8243.6|8238.6|79
1607511900000|2020-12-09 11:05:00|8245.6|8240.6|8243.6|8238.6|8247.1|8242.1|8243.6|8238.6|40
1607512200000|2020-12-09 11:10:00|8244.6|8239.6|8247.1|8242.1|8247.6|8242.6|8243.6|8238.6|30
1607512500000|2020-12-09 11:15:00|8246.1|8241.1|8244.1|8239.1|8247.6|8242.6|8240.6|8235.6|29
1607512800000|2020-12-09 11:20:00|8244.6|8239.6|8243.1|8238.1|8246.6|8241.6|8242.6|8237.6|11
1607513100000|2020-12-09 11:25:00|8243.6|8238.6|8243.6|8238.6|8245.1|8240.1|8242.6|8237.6|40
1607513400000|2020-12-09 11:30:00|8244.1|8239.1|8248.6|8243.6|8248.6|8243.6|8241.6|8236.6|135
1607513700000|2020-12-09 11:35:00|8249.1|8244.1|8255.1|8250.1|8256.6|8251.6|8249.1|8244.1|52
1607514000000|2020-12-09 11:40:00|8255.6|8250.6|8259.6|8254.6|8259.6|8254.6|8252.6|8247.6|44
1607514300000|2020-12-09 11:45:00|8259.1|8254.1|8261.6|8256.6|8262.6|8257.6|8258.1|8253.1|23
1607514600000|2020-12-09 11:50:00|8261.1|8256.1|8262.1|8257.1|8262.1|8257.1|8257.6|8252.6|32
1607514900000|2020-12-09 11:55:00|8262.6|8257.6|8263.6|8258.6|8264.6|8259.6|8260.6|8255.6|41
1607515200000|2020-12-09 12:00:00|8264.6|8259.6|8268.6|8263.6|8270.1|8265.1|8258.6|8253.6|44
1607515500000|2020-12-09 12:05:00|8268.1|8263.1|8257.6|8252.6|8268.1|8263.1|8257.1|8252.1|22
1607515800000|2020-12-09 12:10:00|8257.1|8252.1|8260.6|8255.6|8261.1|8256.1|8255.1|8250.1|22
1607516100000|2020-12-09 12:15:00|8261.1|8256.1|8258.6|8253.6|8261.1|8256.1|8258.1|8253.1|7
1607516400000|2020-12-09 12:20:00|8259.6|8254.6|8255.1|8250.1|8260.1|8255.1|8253.6|8248.6|28
1607516700000|2020-12-09 12:25:00|8255.6|8250.6|8254.6|8249.6|8256.6|8251.6|8252.1|8247.1|23
1607517000000|2020-12-09 12:30:00|8254.1|8249.1|8245.1|8240.1|8255.6|8250.6|8245.1|8240.1|32
1607517300000|2020-12-09 12:35:00|8245.6|8240.6|8237.6|8232.6|8246.1|8241.1|8237.6|8232.6|73
1607517600000|2020-12-09 12:40:00|8237.5|8232.5|8239.5|8234.5|8243.5|8238.5|8237.5|8232.5|93
1607517900000|2020-12-09 12:45:00|8241|8236|8251|8246|8251.5|8246.5|8240.5|8235.5|40
1607518200000|2020-12-09 12:50:00|8251.5|8246.5|8250.5|8245.5|8251.5|8246.5|8246.5|8241.5|16
1607518500000|2020-12-09 12:55:00|8251|8246|8254|8249|8255|8250|8250.5|8245.5|12
1607518800000|2020-12-09 13:00:00|8254.5|8249.5|8249.5|8244.5|8255.5|8250.5|8249|8244|41
1607519100000|2020-12-09 13:05:00|8250|8245|8248.5|8243.5|8250.5|8245.5|8248.5|8243.5|26
1607519400000|2020-12-09 13:10:00|8249|8244|8253.5|8248.5|8254.5|8249.5|8248.5|8243.5|20
1607519700000|2020-12-09 13:15:00|8254|8249|8252.5|8247.5|8261.5|8256.5|8250|8245|56
1607520000000|2020-12-09 13:20:00|8253|8248|8255.5|8250.5|8257.5|8252.5|8252|8247|31
1607520300000|2020-12-09 13:25:00|8255|8250|8257|8252|8257.5|8252.5|8253.5|8248.5|14
1607520600000|2020-12-09 13:30:00|8257.5|8252.5|8257.5|8252.5|8258.5|8253.5|8255|8250|11
1607520900000|2020-12-09 13:35:00|8258.5|8253.5|8255.5|8250.5|8258.5|8253.5|8254|8249|22
1607521200000|2020-12-09 13:40:00|8255|8250|8254.5|8249.5|8256.5|8251.5|8253.5|8248.5|7
1607521500000|2020-12-09 13:45:00|8255.5|8250.5|8257.5|8252.5|8260|8255|8255.5|8250.5|19
1607521800000|2020-12-09 13:50:00|8256.5|8251.5|8258|8253|8260|8255|8256|8251|43
1607522100000|2020-12-09 13:55:00|8257.5|8252.5|8255.5|8250.5|8259.5|8254.5|8255.5|8250.5|14
1607522400000|2020-12-09 14:00:00|8256|8251|8250|8245|8256|8251|8248|8243|37
1607522700000|2020-12-09 14:05:00|8249.5|8244.5|8248|8243|8250|8245|8245|8240|49
1607523000000|2020-12-09 14:10:00|8248.5|8243.5|8245.5|8240.5|8250|8245|8245.5|8240.5|37
1607523300000|2020-12-09 14:15:00|8245|8240|8248.5|8243.5|8250|8245|8242.5|8237.5|55
1607523600000|2020-12-09 14:20:00|8249|8244|8248.5|8243.5|8254.5|8249.5|8248.5|8243.5|28
1607523900000|2020-12-09 14:25:00|8249|8244|8252.5|8247.5|8255|8250|8249|8244|60
1607524200000|2020-12-09 14:30:00|8254.5|8249.5|8254|8249|8262|8257|8251.5|8246.5|105
1607524500000|2020-12-09 14:35:00|8254.5|8249.5|8253|8248|8256.5|8251.5|8252|8247|56
1607524800000|2020-12-09 14:40:00|8253.5|8248.5|8254|8249|8257|8252|8252.5|8247.5|48
1607525100000|2020-12-09 14:45:00|8254.5|8249.5|8248.5|8243.5|8254.5|8249.5|8247|8242|109
1607525400000|2020-12-09 14:50:00|8249.5|8244.5|8256|8251|8256|8251|8248|8243|83
1607525700000|2020-12-09 14:55:00|8256.5|8251.5|8257|8252|8262|8257|8255.5|8250.5|65
1607526000000|2020-12-09 15:00:00|8256.5|8251.5|8258.5|8253.5|8265.5|8260.5|8256|8251|123
1607526300000|2020-12-09 15:05:00|8259.5|8254.5|8265.5|8260.5|8266|8261|8257.5|8252.5|111
1607526600000|2020-12-09 15:10:00|8265.4|8260.4|8256.9|8251.9|8266.4|8261.4|8253.9|8248.9|123
1607526900000|2020-12-09 15:15:00|8257.4|8252.4|8265.4|8260.4|8268.4|8263.4|8257.4|8252.4|54
1607527200000|2020-12-09 15:20:00|8264.9|8259.9|8256.4|8251.4|8265.9|8260.9|8256.4|8251.4|26
1607527500000|2020-12-09 15:25:00|8256.9|8251.9|8262.9|8257.9|8265.4|8260.4|8256.9|8251.9|215
1607527800000|2020-12-09 15:30:00|8263.4|8258.4|8252.4|8247.4|8263.4|8258.4|8251.9|8246.9|87
1607528100000|2020-12-09 15:35:00|8250.9|8245.9|8246.9|8241.9|8250.9|8245.9|8240.4|8235.4|135
1607528400000|2020-12-09 15:40:00|8247.4|8242.4|8245.4|8240.4|8251.4|8246.4|8244.4|8239.4|86
1607528700000|2020-12-09 15:45:00|8245.9|8240.9|8242.9|8237.9|8246.4|8241.4|8235.9|8230.9|143
1607529000000|2020-12-09 15:50:00|8242.4|8237.4|8239.4|8234.4|8242.4|8237.4|8234.9|8229.9|81
1607529300000|2020-12-09 15:55:00|8238.4|8233.4|8236.4|8231.4|8239.9|8234.9|8235.9|8230.9|46
1607529600000|2020-12-09 16:00:00|8237.4|8232.4|8233.4|8228.4|8241.4|8236.4|8233.4|8228.4|66
1607529900000|2020-12-09 16:05:00|8233.9|8228.9|8237.4|8232.4|8241.4|8236.4|8230.9|8225.9|70
1607530200000|2020-12-09 16:10:00|8238.4|8233.4|8239.4|8234.4|8240.9|8235.9|8235.4|8230.4|65
1607530500000|2020-12-09 16:15:00|8240.4|8235.4|8233.9|8228.9|8243.9|8238.9|8233.9|8228.9|96
1607530800000|2020-12-09 16:20:00|8233.4|8228.4|8243.4|8238.4|8243.9|8238.9|8225.9|8220.9|120
1607531100000|2020-12-09 16:25:00|8242.9|8237.9|8241.4|8236.4|8245.9|8240.9|8236.9|8231.9|228
1607531400000|2020-12-09 16:30:00|8242.4|8235.4|8240.4|8233.4|8248.4|8241.4|8237.4|8230.4|710
1607531700000|2020-12-09 16:35:00|8239.4|8231.4|8244.4|8236.4|8245.4|8238.4|8237.4|8230.4|214
1607532000000|2020-12-09 16:40:00|8243.4|8237.4|8244.4|8237.4|8244.4|8238.4|8242.4|8235.4|24
1607532300000|2020-12-09 16:45:00|8245.4|8238.4|8239.4|8232.4|8246.4|8239.4|8236.4|8229.4|23
1607532600000|2020-12-09 16:50:00|8240.4|8231.4|8243.4|8236.4|8243.4|8236.4|8237.4|8229.4|17
1607532900000|2020-12-09 16:55:00|8244.4|8235.4|8247.4|8239.4|8248.4|8240.4|8242.4|8235.4|25
1607533200000|2020-12-09 17:00:00|8246.4|8241.4|8245.4|8238.4|8248.4|8241.4|8245.4|8238.4|18
1607533500000|2020-12-09 17:05:00|8246.4|8239.4|8248.4|8241.4|8249.4|8241.4|8246.4|8238.4|11
1607533800000|2020-12-09 17:10:00|8249.4|8243.4|8247.4|8239.4|8249.4|8243.4|8247.4|8239.4|18
1607534100000|2020-12-09 17:15:00|8246.4|8238.4|8247.4|8240.4|8247.4|8241.4|8243.4|8236.4|14
1607534400000|2020-12-09 17:20:00|8248.4|8239.4|8248.4|8240.4|8248.4|8241.4|8244.4|8237.4|35
1607534700000|2020-12-09 17:25:00|8247.4|8239.4|8248.4|8240.4|8248.4|8241.4|8244.4|8237.4|33
1607535000000|2020-12-09 17:30:00|8247.4|8239.4|8245.4|8239.4|8247.4|8240.4|8242.4|8234.4|15
1607535300000|2020-12-09 17:35:00|8244.4|8238.4|8238.4|8231.4|8244.4|8238.4|8238.4|8231.4|62
1607535600000|2020-12-09 17:40:00|8240.4|8230.4|8236.4|8229.4|8241.4|8233.4|8236.4|8228.4|21
1607535900000|2020-12-09 17:45:00|8235.4|8228.4|8237.4|8229.4|8238.4|8231.4|8233.4|8227.4|44
1607536200000|2020-12-09 17:50:00|8236.4|8227.4|8239.4|8232.4|8241.4|8234.4|8232.4|8224.4|16
1607536500000|2020-12-09 17:55:00|8240.4|8231.4|8242.4|8235.4|8245.4|8238.4|8239.4|8231.4|12
1607536800000|2020-12-09 18:00:00|8243.4|8234.4|8234.4|8225.4|8243.4|8234.4|8234.4|8225.4|6
1607537100000|2020-12-09 18:05:00|8233.4|8226.4|8243.4|8234.4|8243.4|8234.4|8233.4|8225.4|5
1607537400000|2020-12-09 18:10:00|8242.4|8233.4|8241.4|8232.4|8243.4|8234.4|8239.4|8232.4|0
1607537700000|2020-12-09 18:15:00|8243.4|8233.4|8242.4|8232.4|8245.4|8237.4|8239.4|8231.4|6
1607538000000|2020-12-09 18:20:00|8243.4|8233.4|8239.4|8230.4|8244.4|8235.4|8239.4|8230.4|3
1607538300000|2020-12-09 18:25:00|8238.4|8229.4|8237.4|8229.4|8240.4|8230.4|8233.4|8226.4|12
1607538600000|2020-12-09 18:30:00|8236.4|8228.4|8225.4|8218.4|8236.4|8228.4|8225.4|8218.4|24
1607538900000|2020-12-09 18:35:00|8224.4|8217.4|8224.4|8217.4|8228.4|8221.4|8221.4|8213.4|36
1607539200000|2020-12-09 18:40:00|8223.4|8216.4|8232.4|8222.4|8233.4|8225.4|8223.4|8214.4|27
1607539500000|2020-12-09 18:45:00|8233.4|8224.4|8231.4|8222.4|8234.4|8225.4|8229.4|8221.4|8
1607539800000|2020-12-09 18:50:00|8232.4|8224.4|8226.4|8217.4|8232.4|8224.4|8225.4|8217.4|3
1607540100000|2020-12-09 18:55:00|8225.4|8218.4|8213.3|8201.3|8225.4|8218.4|8211.4|8201.3|24
1607540400000|2020-12-09 19:00:00|8213.5|8201.5|8225.8|8213.8|8228.4|8216.4|8213.5|8201.5|0
1607540700000|2020-12-09 19:05:00|8225.9|8213.9|8229.7|8217.7|8230.3|8218.3|8223.5|8211.5|0
1607541000000|2020-12-09 19:10:00|8229.6|8217.6|8230.1|8218.1|8232.8|8220.8|8222.6|8210.6|0
1607541300000|2020-12-09 19:15:00|8230|8218|8230.3|8218.3|8230.6|8218.6|8223|8211|0
1607541600000|2020-12-09 19:20:00|8230.4|8218.4|8235.7|8223.7|8236.4|8224.4|8227.9|8215.9|0
1607541900000|2020-12-09 19:25:00|8235.6|8223.6|8246.8|8234.8|8246.9|8234.9|8235.2|8223.2|0
1607542200000|2020-12-09 19:30:00|8244.8|8232.8|8237.3|8225.3|8244.9|8232.9|8237|8225|0
1607542500000|2020-12-09 19:35:00|8237.5|8225.5|8234.6|8222.6|8239.8|8227.8|8234.4|8222.4|0
1607542800000|2020-12-09 19:40:00|8234.7|8222.7|8229.7|8217.7|8237.1|8225.1|8229.5|8217.5|0
1607543100000|2020-12-09 19:45:00|8229.8|8217.8|8234.7|8222.7|8239.5|8227.5|8229.5|8217.5|0
1607543400000|2020-12-09 19:50:00|8234.8|8222.8|8234.6|8222.6|8237|8225|8229.7|8217.7|0
1607543700000|2020-12-09 19:55:00|8234.7|8222.7|8235.1|8223.1|8239.5|8227.5|8232.7|8220.7|0
1607544000000|2020-12-09 20:00:00|8235|8223|8234.6|8222.6|8237.5|8225.5|8230.3|8218.3|0
1607544300000|2020-12-09 20:05:00|8234.5|8222.5|8238|8226|8240.1|8228.1|8232.4|8220.4|0
1607544600000|2020-12-09 20:10:00|8240|8228|8235.4|8223.4|8242.5|8230.5|8235|8223|0
1607544900000|2020-12-09 20:15:00|8235.3|8223.3|8233|8221|8235.5|8223.5|8230.6|8218.6|0
1607545200000|2020-12-09 20:20:00|8232.9|8220.9|8230|8218|8237.7|8225.7|8229.9|8217.9|0
1607545500000|2020-12-09 20:25:00|8230.1|8218.1|8225.1|8213.1|8230.1|8218.1|8220.9|8208.9|0
1607545800000|2020-12-09 20:30:00|8225|8213|8232.2|8220.2|8234.6|8222.6|8225|8213|0
1607546100000|2020-12-09 20:35:00|8232.1|8220.1|8236.5|8224.5|8236.7|8224.7|8227.4|8215.4|0
1607546400000|2020-12-09 20:40:00|8236.6|8224.6|8246.5|8234.5|8246.9|8234.9|8236.5|8224.5|0
1607546700000|2020-12-09 20:45:00|8246.6|8234.6|8241.8|8229.8|8251.5|8239.5|8239.6|8227.6|0
1607547000000|2020-12-09 20:50:00|8242.2|8230.2|8249.1|8237.1|8249.4|8237.4|8242|8230|0
1607547300000|2020-12-09 20:55:00|8249.2|8237.2|8247.7|8235.7|8260.4|8248.4|8242.4|8230.4|0
1607547600000|2020-12-09 21:00:00|8247.6|8235.6|8243.5|8231.5|8251.2|8239.2|8239.1|8227.1|0
1607547900000|2020-12-09 21:05:00|8243|8231|8244.2|8232.2|8245.1|8233.1|8242.1|8230.1|0
1607548200000|2020-12-09 21:10:00|8244.7|8232.7|8248.1|8236.1|8249.3|8237.3|8242.6|8230.6|0
1607548500000|2020-12-09 21:15:00|8247.9|8235.9|8247.4|8235.4|8248.3|8236.3|8246.4|8234.4|0
1607548800000|2020-12-09 21:20:00|8247.2|8235.2|8247.7|8235.7|8247.9|8235.9|8246.8|8234.8|0
1607549100000|2020-12-09 21:25:00|8247.4|8235.4|8246.4|8234.4|8247.7|8235.7|8246.2|8234.2|0
1607549400000|2020-12-09 21:30:00|8246.3|8234.3|8248.8|8236.8|8249.3|8237.3|8246.2|8234.2|0
1607549700000|2020-12-09 21:35:00|8248.3|8236.3|8247.4|8235.4|8248.8|8236.8|8246.2|8234.2|0
1607550000000|2020-12-09 21:40:00|8247.9|8235.9|8247.8|8235.8|8248.3|8236.3|8246.7|8234.7|0
1607550300000|2020-12-09 21:45:00|8247.2|8235.2|8246.7|8234.7|8248.3|8236.3|8246.2|8234.2|0
1607550600000|2020-12-09 21:50:00|8247.2|8235.2|8252.3|8240.3|8253.2|8241.2|8247.2|8235.2|0
1607550900000|2020-12-09 21:55:00|8252.4|8240.4|8252.3|8240.3|8253.9|8241.9|8251.8|8239.8|0
1607551200000|2020-12-09 22:00:00|8252.5|8240.5|8252.3|8240.3|8252.9|8240.9|8251.4|8239.4|0
1607551500000|2020-12-09 22:05:00|8252.9|8240.9|8251.4|8239.4|8252.9|8240.9|8251.4|8239.4|0
1607551800000|2020-12-09 22:10:00|8251.6|8239.6|8250.8|8238.8|8251.6|8239.6|8250.8|8238.8|0
1607552100000|2020-12-09 22:15:00|8250.6|8238.6|8250.8|8238.8|8251.2|8239.2|8250.4|8238.4|0
1607552400000|2020-12-09 22:20:00|8250.6|8238.6|8250.8|8238.8|8251|8239|8250.6|8238.6|0
1607552700000|2020-12-09 22:25:00|8251.4|8239.4|8251.4|8239.4|8251.8|8239.8|8250.6|8238.6|0
1607553000000|2020-12-09 22:30:00|8251.6|8239.6|8249.7|8237.7|8251.6|8239.6|8248.7|8236.7|0
1607553300000|2020-12-09 22:35:00|8249.3|8237.3|8248.8|8236.8|8249.9|8237.9|8247.8|8235.8|0
1607553600000|2020-12-09 22:40:00|8249.1|8237.1|8248.8|8236.8|8249.1|8237.1|8247.6|8235.6|0
1607553900000|2020-12-09 22:45:00|8249.1|8237.1|8249.5|8237.5|8249.7|8237.7|8248.8|8236.8|0
1607554200000|2020-12-09 22:50:00|8249.9|8237.9|8249.7|8237.7|8250.5|8238.5|8249.5|8237.5|0
1607554500000|2020-12-09 22:55:00|8249.9|8237.9|8248.8|8236.8|8251|8239|8248.6|8236.6|0
1607554800000|2020-12-09 23:00:00|8250.2|8238.2|8254.4|8242.4|8254.4|8242.4|8247.7|8235.7|0
1607555100000|2020-12-09 23:05:00|8254.7|8242.7|8257|8245|8257|8245|8253.5|8241.5|0
1607555400000|2020-12-09 23:10:00|8256.9|8244.9|8257.9|8245.9|8260.4|8248.4|8255.3|8243.3|0
1607555700000|2020-12-09 23:15:00|8257.8|8245.8|8257.7|8245.7|8259.5|8247.5|8257|8245|0
1607556000000|2020-12-09 23:20:00|8257.6|8245.6|8258.8|8246.8|8260|8248|8257|8245|0
1607556300000|2020-12-09 23:25:00|8258.4|8246.4|8260.9|8248.9|8261.8|8249.8|8258.4|8246.4|0
1607556600000|2020-12-09 23:30:00|8261.3|8249.3|8260.4|8248.4|8261.3|8249.3|8259.9|8247.9|0
1607556900000|2020-12-09 23:35:00|8260.5|8248.5|8263.4|8251.4|8263.9|8251.9|8259.9|8247.9|0
1607557200000|2020-12-09 23:40:00|8263.5|8251.5|8261.4|8249.4|8263.9|8251.9|8260.9|8248.9|0
1607557500000|2020-12-09 23:45:00|8261.3|8249.3|8256.9|8244.9|8261.3|8249.3|8256.9|8244.9|0
1607557800000|2020-12-09 23:50:00|8257.4|8245.4|8257.8|8245.8|8259|8247|8256.9|8244.9|0
1607558100000|2020-12-09 23:55:00|8257.9|8245.9|8257.8|8245.8|8258.3|8246.3|8256.7|8244.7|0
1607558400000|2020-12-10 00:00:00|8257.9|8245.9|8258.3|8246.3|8259.4|8247.4|8257.4|8245.4|0
1607558700000|2020-12-10 00:05:00|8258.2|8246.2|8258.2|8246.2|8258.3|8246.3|8254.8|8242.8|0
1607559000000|2020-12-10 00:10:00|8258|8246|8257.7|8245.7|8261.7|8249.7|8257.7|8245.7|0
1607559300000|2020-12-10 00:15:00|8257.2|8245.2|8244.5|8232.5|8258.2|8246.2|8242.3|8230.3|0
1607559600000|2020-12-10 00:20:00|8243.7|8231.7|8246.8|8234.8|8249|8237|8242.4|8230.4|0
1607559900000|2020-12-10 00:25:00|8246.4|8234.4|8249|8237|8249|8237|8244.6|8232.6|0
1607560200000|2020-12-10 00:30:00|8248.2|8236.2|8249.1|8237.1|8249.1|8237.1|8246.8|8234.8|0
1607560500000|2020-12-10 00:35:00|8249|8237|8251.3|8239.3|8251.3|8239.3|8248.9|8236.9|0
1607560800000|2020-12-10 00:40:00|8251.4|8239.4|8252.6|8240.6|8253.7|8241.7|8251.3|8239.3|0
1607561100000|2020-12-10 00:45:00|8252.2|8240.2|8251.5|8239.5|8253.8|8241.8|8251.4|8239.4|0
1607561400000|2020-12-10 00:50:00|8251.4|8239.4|8249.2|8237.2|8251.5|8239.5|8249.2|8237.2|0
1607561700000|2020-12-10 00:55:00|8249.6|8237.6|8250.3|8238.3|8251.5|8239.5|8249.2|8237.2|0
1607562000000|2020-12-10 01:00:00|8249.9|8237.9|8249.1|8237.1|8253.7|8241.7|8246.9|8234.9|0
1607562300000|2020-12-10 01:05:00|8249|8237|8249.2|8237.2|8251.5|8239.5|8246.8|8234.8|0
1607562600000|2020-12-10 01:10:00|8248.4|8236.4|8246.9|8234.9|8248.4|8236.4|8246.9|8234.9|0
1607562900000|2020-12-10 01:15:00|8247.7|8235.7|8249.1|8237.1|8251.4|8239.4|8246.9|8234.9|0
1607563200000|2020-12-10 01:20:00|8249.2|8237.2|8251.5|8239.5|8251.5|8239.5|8249.2|8237.2|0
1607563500000|2020-12-10 01:25:00|8251.4|8239.4|8246.9|8234.9|8251.5|8239.5|8246.9|8234.9|0
1607563800000|2020-12-10 01:30:00|8246|8234|8253.8|8241.8|8253.8|8241.8|8240|8228|0
1607564100000|2020-12-10 01:35:00|8252.9|8240.9|8249.2|8237.2|8253.8|8241.8|8249.2|8237.2|0
1607564400000|2020-12-10 01:40:00|8249.3|8237.3|8249.5|8237.5|8249.6|8237.6|8246.8|8234.8|0
1607564700000|2020-12-10 01:45:00|8249.1|8237.1|8245.1|8233.1|8249.6|8237.6|8245|8233|0
1607565000000|2020-12-10 01:50:00|8245|8233|8245.1|8233.1|8245.1|8233.1|8244|8232|0
1607565300000|2020-12-10 01:55:00|8245.9|8233.9|8245.1|8233.1|8247.3|8235.3|8245|8233|0
1607565600000|2020-12-10 02:00:00|8245.9|8233.9|8249.7|8237.7|8249.7|8237.7|8245.1|8233.1|0
1607565900000|2020-12-10 02:05:00|8249.6|8237.6|8251|8239|8251.9|8239.9|8247.4|8235.4|0
1607566200000|2020-12-10 02:10:00|8249.6|8237.6|8249.6|8237.6|8251.9|8239.9|8249.6|8237.6|0
1607566500000|2020-12-10 02:15:00|8248.7|8236.7|8249.7|8237.7|8251.9|8239.9|8247.4|8235.4|0
1607566800000|2020-12-10 02:20:00|8249.6|8237.6|8243.1|8231.1|8249.6|8237.6|8243|8231|0
1607567100000|2020-12-10 02:25:00|8243.9|8231.9|8245.3|8233.3|8245.3|8233.3|8243.1|8231.1|0
1607567400000|2020-12-10 02:30:00|8244.8|8232.8|8242.8|8230.8|8244.9|8232.9|8240.6|8228.6|0
1607567700000|2020-12-10 02:35:00|8242.9|8230.9|8245|8233|8245.1|8233.1|8242.8|8230.8|0
1607568000000|2020-12-10 02:40:00|8245.1|8233.1|8242.8|8230.8|8245.1|8233.1|8242.8|8230.8|0
1607568300000|2020-12-10 02:45:00|8242.9|8230.9|8242.9|8230.9|8242.9|8230.9|8242.8|8230.8|0
1607568600000|2020-12-10 02:50:00|8243.3|8231.3|8245.1|8233.1|8245.2|8233.2|8242.9|8230.9|0
1607568900000|2020-12-10 02:55:00|8245.2|8233.2|8245.1|8233.1|8247.4|8235.4|8245.1|8233.1|0
1607569200000|2020-12-10 03:00:00|8245.2|8233.2|8245.1|8233.1|8247.4|8235.4|8245.1|8233.1|0
1607569500000|2020-12-10 03:05:00|8245|8233|8245.1|8233.1|8245.1|8233.1|8242.8|8230.8|0
1607569800000|2020-12-10 03:10:00|8245.2|8233.2|8247.4|8235.4|8247.4|8235.4|8245.1|8233.1|0
1607570100000|2020-12-10 03:15:00|8247.3|8235.3|8235.6|8223.6|8247.3|8235.3|8233.2|8221.2|0
1607570400000|2020-12-10 03:20:00|8235.7|8223.7|8237.9|8225.9|8237.9|8225.9|8234.5|8222.5|0
1607570700000|2020-12-10 03:25:00|8238|8226|8235.6|8223.6|8238|8226|8233.2|8221.2|0
1607571000000|2020-12-10 03:30:00|8235.5|8223.5|8237.8|8225.8|8237.8|8225.8|8233.3|8221.3|0
1607571300000|2020-12-10 03:35:00|8237.3|8225.3|8237.8|8225.8|8237.8|8225.8|8236.7|8224.7|0
1607571600000|2020-12-10 03:40:00|8237.9|8225.9|8237.8|8225.8|8240.1|8228.1|8237.8|8225.8|0
1607571900000|2020-12-10 03:45:00|8237.9|8225.9|8237.8|8225.8|8240.1|8228.1|8237.8|8225.8|0
1607572200000|2020-12-10 03:50:00|8237.7|8225.7|8235.5|8223.5|8237.8|8225.8|8235.5|8223.5|0
1607572500000|2020-12-10 03:55:00|8235.9|8223.9|8239.9|8227.9|8240|8228|8235.9|8223.9|0
1607572800000|2020-12-10 04:00:00|8240|8228|8240|8228|8240.1|8228.1|8239.9|8227.9|0
1607573100000|2020-12-10 04:05:00|8240.1|8228.1|8242.3|8230.3|8242.3|8230.3|8240|8228|0
1607573400000|2020-12-10 04:10:00|8242.2|8230.2|8242.3|8230.3|8242.3|8230.3|8242.2|8230.2|0
1607574000000|2020-12-10 04:20:00|8242.4|8230.4|8246.8|8234.8|8246.9|8234.9|8242.3|8230.3|0
1607574300000|2020-12-10 04:25:00|8246.9|8234.9|8249.1|8237.1|8249.1|8237.1|8246.8|8234.8|0
1607574600000|2020-12-10 04:30:00|8246.9|8234.9|8246.9|8234.9|8249.1|8237.1|8246.8|8234.8|0
1607574900000|2020-12-10 04:35:00|8246.8|8234.8|8251.4|8239.4|8251.4|8239.4|8246.8|8234.8|0
1607575200000|2020-12-10 04:40:00|8250.6|8238.6|8249.3|8237.3|8250.6|8238.6|8249.2|8237.2|0
1607575500000|2020-12-10 04:45:00|8249.2|8237.2|8247|8235|8251.5|8239.5|8247|8235|0
1607575800000|2020-12-10 04:50:00|8247.1|8235.1|8249.3|8237.3|8251.5|8239.5|8247|8235|0
1607576100000|2020-12-10 04:55:00|8250.1|8238.1|8247|8235|8251.5|8239.5|8247|8235|0
1607576400000|2020-12-10 05:00:00|8247.4|8235.4|8247|8235|8248.1|8236.1|8244.7|8232.7|0
1607576700000|2020-12-10 05:05:00|8246.5|8234.5|8242.5|8230.5|8247|8235|8242.5|8230.5|0
1607577000000|2020-12-10 05:10:00|8242.4|8230.4|8242.5|8230.5|8242.5|8230.5|8242.4|8230.4|0
1607577300000|2020-12-10 05:15:00|8242.4|8230.4|8242.5|8230.5|8242.5|8230.5|8242.4|8230.4|0
1607577600000|2020-12-10 05:20:00|8242.9|8230.9|8240.1|8228.1|8244.7|8232.7|8240.1|8228.1|0
1607577900000|2020-12-10 05:25:00|8240.2|8228.2|8240.1|8228.1|8240.2|8228.2|8240.1|8228.1|0
1607578200000|2020-12-10 05:30:00|8240.2|8228.2|8244.8|8232.8|8244.8|8232.8|8240.2|8228.2|0
1607578500000|2020-12-10 05:35:00|8244.7|8232.7|8242.4|8230.4|8244.8|8232.8|8242.3|8230.3|0
1607578800000|2020-12-10 05:40:00|8242|8230|8244.7|8232.7|8244.7|8232.7|8240.2|8228.2|0
1607579100000|2020-12-10 05:45:00|8244.6|8232.6|8244.7|8232.7|8244.7|8232.7|8244.6|8232.6|0
1607579400000|2020-12-10 05:50:00|8244.6|8232.6|8240.2|8228.2|8244.7|8232.7|8240.2|8228.2|0
1607579700000|2020-12-10 05:55:00|8240.1|8228.1|8240.1|8228.1|8240.1|8228.1|8237.8|8225.8|0
1607580000000|2020-12-10 06:00:00|8240|8228|8237.8|8225.8|8240|8228|8237.8|8225.8|0
1607580300000|2020-12-10 06:05:00|8237.7|8225.7|8233.3|8221.3|8237.7|8225.7|8233.3|8221.3|0
1607580600000|2020-12-10 06:10:00|8233.7|8221.7|8233.4|8221.4|8235.6|8223.6|8231|8219|0
1607580900000|2020-12-10 06:15:00|8233.8|8221.8|8235.6|8223.6|8235.6|8223.6|8233.4|8221.4|0
1607581200000|2020-12-10 06:20:00|8235.7|8223.7|8235.7|8223.7|8235.7|8223.7|8235.7|8223.7|0
1607581500000|2020-12-10 06:25:00|8236.6|8224.6|8235.7|8223.7|8238|8226|8235.7|8223.7|0
1607581800000|2020-12-10 06:30:00|8236.2|8224.2|8235.7|8223.7|8236.8|8224.8|8233.4|8221.4|0
1607582100000|2020-12-10 06:35:00|8235.8|8223.8|8231.2|8219.2|8235.8|8223.8|8231.2|8219.2|0
1607582400000|2020-12-10 06:40:00|8230.4|8218.4|8224.3|8212.3|8230.4|8218.4|8224.3|8212.3|0
1607582700000|2020-12-10 06:45:00|8224.7|8212.7|8222.2|8210.2|8226.6|8214.6|8222.2|8210.2|0
1607583000000|2020-12-10 06:50:00|8222.1|8210.1|8223.3|8211.3|8224.5|8212.5|8222.1|8210.1|0
1607583300000|2020-12-10 06:55:00|8222.9|8210.9|8222.1|8210.1|8224.4|8212.4|8222.1|8210.1|0
1607583600000|2020-12-10 07:00:00|8223|8211|8225.4|8220.4|8227.9|8222.9|8220.9|8211|23
1607583900000|2020-12-10 07:05:00|8225.9|8220.9|8234.9|8229.9|8234.9|8229.9|8225.4|8220.4|24
1607584200000|2020-12-10 07:10:00|8233.4|8228.4|8234.9|8229.9|8234.9|8229.9|8232.4|8227.4|14
1607584500000|2020-12-10 07:15:00|8233.9|8228.9|8244.9|8239.9|8244.9|8239.9|8232.9|8227.9|34
1607584800000|2020-12-10 07:20:00|8245.4|8240.4|8243.4|8238.4|8245.4|8240.4|8240.9|8235.9|9
1607585100000|2020-12-10 07:25:00|8242.9|8237.9|8238.9|8233.9|8244.4|8239.4|8237.9|8232.9|5
1607585400000|2020-12-10 07:30:00|8238.4|8233.4|8242.4|8237.4|8246.4|8241.4|8237.4|8232.4|13
1607585700000|2020-12-10 07:35:00|8242.9|8237.9|8242.9|8237.9|8245.4|8240.4|8240.4|8235.4|5
1607586000000|2020-12-10 07:40:00|8243.4|8238.4|8244.4|8239.4|8244.4|8239.4|8241.4|8236.4|6
1607586300000|2020-12-10 07:45:00|8245.9|8240.9|8247.9|8242.9|8247.9|8242.9|8244.9|8239.9|8
1607586600000|2020-12-10 07:50:00|8248.4|8243.4|8252.4|8247.4|8254.4|8249.4|8246.4|8241.4|23
1607586900000|2020-12-10 07:55:00|8251.4|8246.4|8261.9|8256.9|8261.9|8256.9|8250.4|8245.4|45
1607587200000|2020-12-10 08:00:00|8262.4|8257.4|8271.9|8266.9|8279.4|8274.4|8252.4|8247.4|283
1607587500000|2020-12-10 08:05:00|8272.4|8267.4|8265.4|8260.4|8277.9|8272.9|8260.4|8255.4|167
1607587800000|2020-12-10 08:10:00|8265.9|8260.9|8272.9|8267.9|8280.9|8275.9|8265.9|8260.9|145
1607588100000|2020-12-10 08:15:00|8273.4|8268.4|8271.9|8266.9|8282.9|8277.9|8269.9|8264.9|64
1607588400000|2020-12-10 08:20:00|8272.4|8267.4|8279.4|8274.4|8283.4|8278.4|8272.4|8267.4|103
1607588700000|2020-12-10 08:25:00|8278.9|8273.9|8280.4|8275.4|8285.4|8280.4|8275.9|8270.9|46
1607589000000|2020-12-10 08:30:00|8280.9|8275.9|8281.9|8276.9|8283.4|8278.4|8275.9|8270.9|70
1607589300000|2020-12-10 08:35:00|8281.4|8276.4|8263.4|8258.4|8282.4|8277.4|8262.9|8257.9|50
1607589600000|2020-12-10 08:40:00|8262.8|8257.8|8259.3|8254.3|8263.3|8258.3|8252.8|8247.8|105
1607589900000|2020-12-10 08:45:00|8259.8|8254.8|8265.3|8260.3|8265.8|8260.8|8258.3|8253.3|35
1607590200000|2020-12-10 08:50:00|8265.8|8260.8|8261.8|8256.8|8268.3|8263.3|8256.8|8251.8|32
1607590500000|2020-12-10 08:55:00|8263.8|8258.8|8255.3|8250.3|8267.8|8262.8|8255.3|8250.3|27
1607590800000|2020-12-10 09:00:00|8255.8|8250.8|8251.8|8246.8|8257.3|8252.3|8248.3|8243.3|75
1607591100000|2020-12-10 09:05:00|8252.3|8247.3|8262.3|8257.3|8264.3|8259.3|8251.3|8246.3|109
1607591400000|2020-12-10 09:10:00|8262.8|8257.8|8262.3|8257.3|8268.8|8263.8|8261.3|8256.3|57
1607591700000|2020-12-10 09:15:00|8261.8|8256.8|8258.8|8253.8|8262.8|8257.8|8256.8|8251.8|79
1607592000000|2020-12-10 09:20:00|8258.3|8253.3|8249.8|8244.8|8258.8|8253.8|8249.3|8244.3|51
1607592300000|2020-12-10 09:25:00|8251.8|8246.8|8257.3|8252.3|8260.8|8255.8|8250.3|8245.3|56
1607592600000|2020-12-10 09:30:00|8256.8|8251.8|8251.8|8246.8|8257.8|8252.8|8249.3|8244.3|17
1607592900000|2020-12-10 09:35:00|8252.3|8247.3|8243.8|8238.8|8259.8|8254.8|8242.3|8237.3|102
1607593200000|2020-12-10 09:40:00|8244.3|8239.3|8244.3|8239.3|8249.3|8244.3|8244.3|8239.3|37
1607593500000|2020-12-10 09:45:00|8244.8|8239.8|8248.3|8243.3|8253.3|8248.3|8242.8|8237.8|34
1607593800000|2020-12-10 09:50:00|8247.8|8242.8|8242.8|8237.8|8249.8|8244.8|8242.8|8237.8|31
1607594100000|2020-12-10 09:55:00|8242.3|8237.3|8240.8|8235.8|8248.8|8243.8|8238.8|8233.8|29
1607594400000|2020-12-10 10:00:00|8241.8|8236.8|8253.8|8248.8|8255.3|8250.3|8241.8|8236.8|39
1607594700000|2020-12-10 10:05:00|8252.8|8247.8|8252.8|8247.8|8254.8|8249.8|8250.3|8245.3|30
1607595000000|2020-12-10 10:10:00|8253.3|8248.3|8264.8|8259.8|8267.8|8262.8|8253.3|8248.3|69
1607595300000|2020-12-10 10:15:00|8264.3|8259.3|8250.3|8245.3|8264.3|8259.3|8249.3|8244.3|27
1607595600000|2020-12-10 10:20:00|8249.8|8244.8|8253.3|8248.3|8254.3|8249.3|8248.8|8243.8|21
1607595900000|2020-12-10 10:25:00|8253.8|8248.8|8261.8|8256.8|8261.8|8256.8|8253.8|8248.8|23
1607596200000|2020-12-10 10:30:00|8260.8|8255.8|8253.8|8248.8|8261.3|8256.3|8253.3|8248.3|14
1607596500000|2020-12-10 10:35:00|8254.3|8249.3|8257.8|8252.8|8258.3|8253.3|8254.3|8249.3|21
1607596800000|2020-12-10 10:40:00|8258.3|8253.3|8257.8|8252.8|8263.3|8258.3|8255.8|8250.8|74
1607597100000|2020-12-10 10:45:00|8257.3|8252.3|8253.3|8248.3|8259.3|8254.3|8252.3|8247.3|23
1607597400000|2020-12-10 10:50:00|8253.8|8248.8|8249.3|8244.3|8256.3|8251.3|8248.8|8243.8|31
1607597700000|2020-12-10 10:55:00|8247.3|8242.3|8243.8|8238.8|8247.3|8242.3|8239.8|8234.8|75
1607598000000|2020-12-10 11:00:00|8242.8|8237.8|8240.8|8235.8|8245.3|8240.3|8240.8|8235.8|75
1607598300000|2020-12-10 11:05:00|8242.8|8237.8|8245.8|8240.8|8246.8|8241.8|8242.3|8237.3|70
1607598600000|2020-12-10 11:10:00|8247.3|8242.3|8236.8|8231.8|8249.3|8244.3|8236.8|8231.8|60
1607598900000|2020-12-10 11:15:00|8236.3|8231.3|8235.8|8230.8|8238.8|8233.8|8229.3|8224.3|78
1607599200000|2020-12-10 11:20:00|8236.3|8231.3|8242.8|8237.8|8243.8|8238.8|8236.3|8231.3|15
1607599500000|2020-12-10 11:25:00|8243.3|8238.3|8241.8|8236.8|8248.3|8243.3|8241.3|8236.3|30
1607599800000|2020-12-10 11:30:00|8241.3|8236.3|8250.3|8245.3|8250.8|8245.8|8240.3|8235.3|22
1607600100000|2020-12-10 11:35:00|8249.8|8244.8|8255.3|8250.3|8255.8|8250.8|8245.8|8240.8|43
1607600400000|2020-12-10 11:40:00|8254.8|8249.8|8256.8|8251.8|8256.8|8251.8|8252.8|8247.8|22
1607600700000|2020-12-10 11:45:00|8256.3|8251.3|8251.8|8246.8|8259.3|8254.3|8250.8|8245.8|75
1607601000000|2020-12-10 11:50:00|8250.8|8245.8|8258.3|8253.3|8258.3|8253.3|8247.3|8242.3|23
1607601300000|2020-12-10 11:55:00|8257.8|8252.8|8259.3|8254.3|8259.3|8254.3|8253.3|8248.3|36
1607601600000|2020-12-10 12:00:00|8259.8|8254.8|8254.8|8249.8|8259.8|8254.8|8253.8|8248.8|23
1607601900000|2020-12-10 12:05:00|8253.8|8248.8|8254.8|8249.8|8256.8|8251.8|8253.3|8248.3|15
1607602200000|2020-12-10 12:10:00|8256.3|8251.3|8253.3|8248.3|8256.8|8251.8|8246.8|8241.8|45
1607602500000|2020-12-10 12:15:00|8252.8|8247.8|8246.3|8241.3|8252.8|8247.8|8240.3|8235.3|77
1607602800000|2020-12-10 12:20:00|8246.8|8241.8|8233.8|8228.8|8246.8|8241.8|8231.8|8226.8|52
1607603100000|2020-12-10 12:25:00|8234.8|8229.8|8228.8|8223.8|8236.3|8231.3|8225.8|8220.8|50
1607603400000|2020-12-10 12:30:00|8228.3|8223.3|8211.3|8206.3|8228.3|8223.3|8210.8|8205.8|79
1607603700000|2020-12-10 12:35:00|8210.8|8205.8|8214.3|8209.3|8216.8|8211.8|8207.8|8202.8|73
1607604000000|2020-12-10 12:40:00|8213.8|8208.8|8221.3|8216.3|8221.8|8216.8|8212.8|8207.8|77
1607604300000|2020-12-10 12:45:00|8220.8|8215.8|8220.8|8215.8|8242.8|8237.8|8218.3|8213.3|247
1607604600000|2020-12-10 12:50:00|8220.3|8215.3|8224.3|8219.3|8225.3|8220.3|8213.8|8208.8|59
1607604900000|2020-12-10 12:55:00|8223.8|8218.8|8218.3|8213.3|8228.3|8223.3|8218.3|8213.3|46
1607605200000|2020-12-10 13:00:00|8217.8|8212.8|8221.3|8216.3|8223.8|8218.8|8209.3|8204.3|67
1607605500000|2020-12-10 13:05:00|8220.8|8215.8|8220.3|8215.3|8223.3|8218.3|8216.3|8211.3|32
1607605800000|2020-12-10 13:10:00|8219.8|8214.8|8232.3|8227.3|8232.3|8227.3|8219.8|8214.8|88
1607606100000|2020-12-10 13:15:00|8231.8|8226.8|8221.8|8216.8|8231.8|8226.8|8220.3|8215.3|42
1607606400000|2020-12-10 13:20:00|8221.3|8216.3|8227.8|8222.8|8228.8|8223.8|8221.3|8216.3|13
1607606700000|2020-12-10 13:25:00|8228.3|8223.3|8231.3|8226.3|8232.8|8227.8|8225.3|8220.3|25
1607607000000|2020-12-10 13:30:00|8230.8|8225.8|8221.3|8216.3|8233.3|8228.3|8221.3|8216.3|44
1607607300000|2020-12-10 13:35:00|8220.8|8215.8|8212.3|8207.3|8221.8|8216.8|8206.3|8201.3|132
1607607600000|2020-12-10 13:40:00|8211.8|8206.8|8193.8|8188.8|8212.3|8207.3|8192.8|8187.8|154
1607607900000|2020-12-10 13:45:00|8193.3|8188.3|8191.8|8186.8|8194.8|8189.8|8180.8|8175.8|172
1607608200000|2020-12-10 13:50:00|8192.3|8187.3|8165.8|8160.8|8192.3|8187.3|8162.3|8157.3|90
1607608500000|2020-12-10 13:55:00|8165.3|8160.3|8155.8|8150.8|8172.3|8167.3|8138.8|8133.8|186
1607608800000|2020-12-10 14:00:00|8156.3|8151.3|8150.8|8145.8|8165.8|8160.8|8146.8|8141.8|78
1607609100000|2020-12-10 14:05:00|8149.8|8144.8|8143.8|8138.8|8156.8|8151.8|8139.3|8134.3|93
1607609400000|2020-12-10 14:10:00|8143.3|8138.3|8135.8|8130.8|8147.3|8142.3|8135.3|8130.3|90
1607609700000|2020-12-10 14:15:00|8136.3|8131.3|8132.8|8127.8|8140.3|8135.3|8129.3|8124.3|132
1607610000000|2020-12-10 14:20:00|8133.3|8128.3|8131.8|8126.8|8141.8|8136.8|8127.8|8122.8|117
1607610300000|2020-12-10 14:25:00|8131.3|8126.3|8133.8|8128.8|8141.8|8136.8|8130.3|8125.3|59
1607610600000|2020-12-10 14:30:00|8133.3|8128.3|8134.3|8129.3|8147.8|8142.8|8129.8|8124.8|203
1607610900000|2020-12-10 14:35:00|8133.8|8128.8|8155.8|8150.8|8156.3|8151.3|8132.8|8127.8|102
1607611200000|2020-12-10 14:40:00|8155.3|8150.3|8146.3|8141.3|8158.8|8153.8|8145.3|8140.3|73
1607611500000|2020-12-10 14:45:00|8146.8|8141.8|8152.8|8147.8|8155.3|8150.3|8137.8|8132.8|157
1607611800000|2020-12-10 14:50:00|8153.3|8148.3|8157.3|8152.3|8164.3|8159.3|8152.3|8147.3|99
1607612100000|2020-12-10 14:55:00|8157.8|8152.8|8174.3|8169.3|8174.3|8169.3|8156.3|8151.3|105
1607612400000|2020-12-10 15:00:00|8173.8|8168.8|8181.3|8176.3|8184.8|8179.8|8173.8|8168.8|156
1607612700000|2020-12-10 15:05:00|8180.8|8175.8|8183.8|8178.8|8188.3|8183.3|8178.3|8173.3|120
1607613000000|2020-12-10 15:10:00|8182.8|8177.8|8184.3|8179.3|8189.3|8184.3|8182.3|8177.3|129
1607613300000|2020-12-10 15:15:00|8184.8|8179.8|8191.8|8186.8|8192.3|8187.3|8183.8|8178.8|138
1607613600000|2020-12-10 15:20:00|8192.3|8187.3|8196.3|8191.3|8200.3|8195.3|8192.3|8187.3|156
1607613900000|2020-12-10 15:25:00|8195.3|8190.3|8194.3|8189.3|8196.8|8191.8|8190.3|8185.3|51
1607614200000|2020-12-10 15:30:00|8193.8|8188.8|8191.8|8186.8|8199.3|8194.3|8191.3|8186.3|109
1607614500000|2020-12-10 15:35:00|8192.3|8187.3|8199.8|8194.8|8200.8|8195.8|8192.3|8187.3|95
1607614800000|2020-12-10 15:40:00|8199.3|8194.3|8190.3|8185.3|8200.8|8195.8|8189.3|8184.3|100
1607615100000|2020-12-10 15:45:00|8189.8|8184.8|8187.3|8182.3|8192.3|8187.3|8185.3|8180.3|119
1607615400000|2020-12-10 15:50:00|8187.8|8182.8|8188.3|8183.3|8193.3|8188.3|8185.3|8180.3|89
1607615700000|2020-12-10 15:55:00|8187.8|8182.8|8184.8|8179.8|8189.3|8184.3|8182.3|8177.3|79
1607616000000|2020-12-10 16:00:00|8185.3|8180.3|8199.3|8194.3|8202.3|8197.3|8183.8|8178.8|118
1607616300000|2020-12-10 16:05:00|8197.3|8192.3|8192.8|8187.8|8201.8|8196.8|8190.3|8185.3|83
1607616600000|2020-12-10 16:10:00|8193.3|8188.3|8191.3|8186.3|8197.3|8192.3|8189.3|8184.3|43
1607616900000|2020-12-10 16:15:00|8191.8|8186.8|8196.3|8191.3|8199.3|8194.3|8191.3|8186.3|96
1607617200000|2020-12-10 16:20:00|8196.8|8191.8|8203.3|8198.3|8204.3|8199.3|8194.8|8189.8|131
1607617500000|2020-12-10 16:25:00|8204.8|8199.8|8192.3|8187.3|8204.8|8199.8|8188.8|8183.8|344
1607617800000|2020-12-10 16:30:00|8173.8|8166.8|8167.8|8160.8|8177.8|8171.8|8162.8|8155.8|450
1607618100000|2020-12-10 16:35:00|8168.8|8161.8|8167.8|8160.8|8168.8|8161.8|8162.8|8155.8|149
1607618400000|2020-12-10 16:40:00|8166.8|8161.8|8161.8|8154.8|8166.8|8161.8|8158.8|8151.8|71
1607618700000|2020-12-10 16:45:00|8160.8|8152.8|8158.8|8151.8|8162.8|8155.8|8158.8|8151.8|24
1607619000000|2020-12-10 16:50:00|8157.8|8150.8|8149.8|8143.8|8158.8|8150.8|8149.8|8141.8|31
1607619300000|2020-12-10 16:55:00|8150.8|8142.8|8152.8|8145.8|8153.8|8146.8|8148.8|8140.8|18
1607619600000|2020-12-10 17:00:00|8151.8|8143.8|8157.8|8150.8|8157.8|8150.8|8150.8|8143.8|21
1607619900000|2020-12-10 17:05:00|8158.8|8149.8|8162.8|8155.8|8162.8|8155.8|8155.8|8149.8|10
1607620200000|2020-12-10 17:10:00|8163.8|8156.8|8163.8|8155.8|8165.8|8157.8|8163.8|8155.8|3
1607620500000|2020-12-10 17:15:00|8162.8|8154.8|8163.8|8155.8|8163.8|8155.8|8161.8|8153.8|9
1607620800000|2020-12-10 17:20:00|8162.8|8156.8|8164.8|8157.8|8164.8|8157.8|8161.8|8153.8|34
1607621100000|2020-12-10 17:25:00|8165.8|8158.8|8165.8|8158.8|8167.8|8159.8|8163.8|8157.8|13
1607621400000|2020-12-10 17:30:00|8164.8|8159.8|8169.8|8161.8|8170.8|8162.8|8164.8|8159.8|20
1607621700000|2020-12-10 17:35:00|8170.8|8162.8|8164.8|8156.8|8170.8|8162.8|8164.8|8156.8|36
1607622000000|2020-12-10 17:40:00|8165.8|8157.8|8165.8|8157.8|8165.8|8158.8|8164.8|8157.8|8
1607622300000|2020-12-10 17:45:00|8164.8|8156.8|8159.8|8151.8|8165.8|8156.8|8158.8|8151.8|5
1607622600000|2020-12-10 17:50:00|8158.8|8150.8|8157.8|8149.8|8160.8|8152.8|8156.8|8149.8|6
1607622900000|2020-12-10 17:55:00|8156.8|8148.8|8158.8|8150.8|8160.8|8152.8|8155.8|8148.8|12
1607623200000|2020-12-10 18:00:00|8157.8|8149.8|8155.8|8147.8|8158.8|8150.8|8151.8|8145.8|28
1607623500000|2020-12-10 18:05:00|8156.8|8148.8|8160.8|8152.8|8161.8|8152.8|8155.8|8147.8|2
1607623800000|2020-12-10 18:10:00|8159.8|8151.8|8158.8|8151.8|8162.8|8154.8|8157.8|8149.8|43
1607624100000|2020-12-10 18:15:00|8157.8|8150.8|8159.8|8151.8|8159.8|8152.8|8154.8|8146.8|13
1607624400000|2020-12-10 18:20:00|8158.8|8152.8|8156.8|8148.8|8159.8|8152.8|8154.8|8148.8|2
1607624700000|2020-12-10 18:25:00|8157.8|8147.8|8158.8|8150.8|8159.8|8152.8|8156.8|8147.8|4
1607625000000|2020-12-10 18:30:00|8157.8|8151.8|8155.8|8147.8|8159.8|8151.8|8155.8|8147.8|5
1607625300000|2020-12-10 18:35:00|8156.8|8144.8|8157.8|8148.8|8157.8|8148.8|8155.8|8144.8|3
1607625600000|2020-12-10 18:40:00|8155.8|8149.8|8156.8|8147.8|8157.8|8149.8|8154.8|8147.8|1
1607625900000|2020-12-10 18:45:00|8155.8|8148.8|8154.8|8146.8|8155.8|8148.8|8152.8|8144.8|10
1607626200000|2020-12-10 18:50:00|8155.8|8148.8|8156.8|8147.8|8157.8|8148.8|8153.8|8146.8|1
1607626500000|2020-12-10 18:55:00|8155.8|8148.8|8160|8148|8160|8151.3|8153.8|8145.8|12
1607626800000|2020-12-10 19:00:00|8160.1|8148.1|8155.8|8143.8|8162.5|8150.5|8155.2|8143.2|0
1607627100000|2020-12-10 19:05:00|8155.9|8143.9|8159.9|8147.9|8160.1|8148.1|8155.7|8143.7|0
1607627400000|2020-12-10 19:10:00|8159.8|8147.8|8153.6|8141.6|8160.8|8148.8|8152.4|8140.4|0
1607627700000|2020-12-10 19:15:00|8153.5|8141.5|8153.5|8141.5|8155.8|8143.8|8151|8139|0
1607628000000|2020-12-10 19:20:00|8153.6|8141.6|8150.8|8138.8|8155.7|8143.7|8148.3|8136.3|0
1607628300000|2020-12-10 19:25:00|8151|8139|8152.8|8140.8|8155.5|8143.5|8150.9|8138.9|0
1607628600000|2020-12-10 19:30:00|8152.7|8140.7|8155.2|8143.2|8157.5|8145.5|8152.6|8140.6|0
1607628900000|2020-12-10 19:35:00|8155.3|8143.3|8162.2|8150.2|8162.2|8150.2|8155.2|8143.2|0
1607629200000|2020-12-10 19:40:00|8162.1|8150.1|8160.1|8148.1|8162.4|8150.4|8157.4|8145.4|0
1607629500000|2020-12-10 19:45:00|8160.2|8148.2|8162.2|8150.2|8164.7|8152.7|8160.1|8148.1|0
1607629800000|2020-12-10 19:50:00|8162.3|8150.3|8160|8148|8164.6|8152.6|8160|8148|0
1607630100000|2020-12-10 19:55:00|8160.1|8148.1|8157.5|8145.5|8164.7|8152.7|8154.8|8142.8|0
1607630400000|2020-12-10 20:00:00|8157.4|8145.4|8164.4|8152.4|8164.7|8152.7|8157.2|8145.2|0
1607630700000|2020-12-10 20:05:00|8164.3|8152.3|8164.3|8152.3|8169.3|8157.3|8164|8152|0
1607631000000|2020-12-10 20:10:00|8164.4|8152.4|8169.2|8157.2|8169.5|8157.5|8164.2|8152.2|0
1607631300000|2020-12-10 20:15:00|8169.3|8157.3|8171.7|8159.7|8172|8160|8167.1|8155.1|0
1607631600000|2020-12-10 20:20:00|8171.5|8159.5|8171.9|8159.9|8174.2|8162.2|8170.5|8158.5|0
1607631900000|2020-12-10 20:25:00|8171.8|8159.8|8171.8|8159.8|8172|8160|8169.3|8157.3|0
1607632200000|2020-12-10 20:30:00|8171.9|8159.9|8171.6|8159.6|8174.6|8162.6|8171.4|8159.4|0
1607632500000|2020-12-10 20:35:00|8171.7|8159.7|8174.2|8162.2|8174.3|8162.3|8169.3|8157.3|0
1607632800000|2020-12-10 20:40:00|8174.1|8162.1|8174.2|8162.2|8176.8|8164.8|8171.9|8159.9|0
1607633100000|2020-12-10 20:45:00|8174.3|8162.3|8172.5|8160.5|8179.2|8167.2|8172.4|8160.4|0
1607633400000|2020-12-10 20:50:00|8172.6|8160.6|8175.4|8163.4|8177.4|8165.4|8172.6|8160.6|0
1607633700000|2020-12-10 20:55:00|8175.5|8163.5|8165.8|8153.8|8175.5|8163.5|8159.8|8147.8|0
1607634000000|2020-12-10 21:00:00|8165.9|8153.9|8160.1|8148.1|8166.2|8154.2|8158.5|8146.5|0
1607634300000|2020-12-10 21:05:00|8159.7|8147.7|8157.1|8145.1|8162|8150|8155.5|8143.5|0
1607634600000|2020-12-10 21:10:00|8157.2|8145.2|8153.6|8141.6|8160.4|8148.4|8153.4|8141.4|0
1607634900000|2020-12-10 21:15:00|8153.4|8141.4|8152.9|8140.9|8154.1|8142.1|8151.9|8139.9|0
1607635200000|2020-12-10 21:20:00|8153.2|8141.2|8153.3|8141.3|8153.8|8141.8|8152.5|8140.5|0
1607635500000|2020-12-10 21:25:00|8153.5|8141.5|8153.1|8141.1|8153.5|8141.5|8152.4|8140.4|0
1607635800000|2020-12-10 21:30:00|8153.5|8141.5|8156.1|8144.1|8157.5|8145.5|8153.5|8141.5|0
1607636100000|2020-12-10 21:35:00|8156.6|8144.6|8158.4|8146.4|8158.9|8146.9|8155.4|8143.4|0
1607636400000|2020-12-10 21:40:00|8158.5|8146.5|8160.5|8148.5|8161.9|8149.9|8158.5|8146.5|0
1607636700000|2020-12-10 21:45:00|8160.9|8148.9|8161.4|8149.4|8161.9|8149.9|8160.5|8148.5|0
1607637000000|2020-12-10 21:50:00|8160.9|8148.9|8160.9|8148.9|8161.9|8149.9|8160.9|8148.9|0
1607637300000|2020-12-10 21:55:00|8160.5|8148.5|8160|8148|8161.9|8149.9|8157|8145|0
1607637600000|2020-12-10 22:00:00|8159.6|8147.6|8159.4|8147.4|8159.8|8147.8|8159|8147|0
1607637900000|2020-12-10 22:05:00|8159.6|8147.6|8160.6|8148.6|8160.9|8148.9|8159.6|8147.6|0
1607638200000|2020-12-10 22:10:00|8160.9|8148.9|8160.9|8148.9|8160.9|8148.9|8160.4|8148.4|0
1607638500000|2020-12-10 22:15:00|8160.6|8148.6|8160.9|8148.9|8160.9|8148.9|8160.6|8148.6|0
1607638800000|2020-12-10 22:20:00|8161.1|8149.1|8161.3|8149.3|8161.3|8149.3|8161.1|8149.1|0
1607639100000|2020-12-10 22:25:00|8161.1|8149.1|8160.9|8148.9|8161.1|8149.1|8160.2|8148.2|0
1607639400000|2020-12-10 22:30:00|8160.2|8148.2|8160.9|8148.9|8161.5|8149.5|8160.2|8148.2|0
1607639700000|2020-12-10 22:35:00|8161.9|8149.9|8163.2|8151.2|8163.6|8151.6|8161.9|8149.9|0
1607640000000|2020-12-10 22:40:00|8163.4|8151.4|8164.2|8152.2|8167.2|8155.2|8163.4|8151.4|0
1607640300000|2020-12-10 22:45:00|8165.1|8153.1|8166.3|8154.3|8166.3|8154.3|8164.2|8152.2|0
1607640600000|2020-12-10 22:50:00|8166.1|8154.1|8166.1|8154.1|8166.5|8154.5|8166.1|8154.1|0
1607640900000|2020-12-10 22:55:00|8166.7|8154.7|8168.2|8156.2|8168.2|8156.2|8166.3|8154.3|0
1607641200000|2020-12-10 23:00:00|8168.8|8156.8|8162.1|8150.1|8169.7|8157.7|8159.8|8147.8|0
1607641500000|2020-12-10 23:05:00|8162.3|8150.3|8166|8154|8166|8154|8162.1|8150.1|0
1607641800000|2020-12-10 23:10:00|8166.3|8154.3|8164.6|8152.6|8166.7|8154.7|8164.6|8152.6|0
1607642100000|2020-12-10 23:15:00|8164.4|8152.4|8167.2|8155.2|8167.2|8155.2|8163.7|8151.7|0
1607642400000|2020-12-10 23:20:00|8167.7|8155.7|8170.7|8158.7|8170.7|8158.7|8166.7|8154.7|0
1607642700000|2020-12-10 23:25:00|8171.1|8159.1|8168.6|8156.6|8171.1|8159.1|8166.3|8154.3|0
1607643000000|2020-12-10 23:30:00|8169.3|8157.3|8173.7|8161.7|8174.6|8162.6|8169.3|8157.3|0
1607643300000|2020-12-10 23:35:00|8173.8|8161.8|8173.4|8161.4|8175.3|8163.3|8173.2|8161.2|0
1607643600000|2020-12-10 23:40:00|8173.2|8161.2|8173.2|8161.2|8173.7|8161.7|8173|8161|0
1607643900000|2020-12-10 23:45:00|8173|8161|8172.3|8160.3|8173.2|8161.2|8171.6|8159.6|0
1607644200000|2020-12-10 23:50:00|8172.2|8160.2|8171.1|8159.1|8172.3|8160.3|8170.7|8158.7|0
1607644500000|2020-12-10 23:55:00|8170.9|8158.9|8171.6|8159.6|8174.1|8162.1|8170.2|8158.2|0
1607644800000|2020-12-11 00:00:00|8171.4|8159.4|8176.2|8164.2|8176.2|8164.2|8170.7|8158.7|0
1607645100000|2020-12-11 00:05:00|8176.3|8164.3|8173.7|8161.7|8177.1|8165.1|8173.7|8161.7|0
1607645400000|2020-12-11 00:10:00|8173.6|8161.6|8174.1|8162.1|8175.7|8163.7|8172.7|8160.7|0
1607645700000|2020-12-11 00:15:00|8174.2|8162.2|8177.6|8165.6|8182.2|8170.2|8174.2|8162.2|0
1607646000000|2020-12-11 00:20:00|8177.7|8165.7|8173.2|8161.2|8179.9|8167.9|8173.2|8161.2|0
1607646300000|2020-12-11 00:25:00|8173.6|8161.6|8173.2|8161.2|8175.4|8163.4|8173.1|8161.1|0
1607646600000|2020-12-11 00:30:00|8174|8162|8175.3|8163.3|8175.4|8163.4|8173.1|8161.1|0
1607646900000|2020-12-11 00:35:00|8175.4|8163.4|8175.3|8163.3|8175.4|8163.4|8175.3|8163.3|0
1607647200000|2020-12-11 00:40:00|8173.1|8161.1|8173.2|8161.2|8175.4|8163.4|8173.1|8161.1|0
1607647500000|2020-12-11 00:45:00|8172.8|8160.8|8167.5|8155.5|8173.2|8161.2|8166.4|8154.4|0
1607647800000|2020-12-11 00:50:00|8167.9|8155.9|8161.9|8149.9|8168.7|8156.7|8161.9|8149.9|0
1607648100000|2020-12-11 00:55:00|8162.8|8150.8|8166.5|8154.5|8166.5|8154.5|8161.9|8149.9|0
1607648400000|2020-12-11 01:00:00|8166.9|8154.9|8169.9|8157.9|8171.1|8159.1|8166.9|8154.9|0
1607648700000|2020-12-11 01:05:00|8170.3|8158.3|8171.1|8159.1|8171.1|8159.1|8168.8|8156.8|0
1607649000000|2020-12-11 01:10:00|8171|8159|8166.5|8154.5|8171.1|8159.1|8166.5|8154.5|0
1607649300000|2020-12-11 01:15:00|8166.6|8154.6|8166.5|8154.5|8168.8|8156.8|8162|8150|0
1607649600000|2020-12-11 01:20:00|8167.4|8155.4|8168.7|8156.7|8168.8|8156.8|8167.4|8155.4|0
1607649900000|2020-12-11 01:25:00|8167.9|8155.9|8164.2|8152.2|8168.7|8156.7|8161.9|8149.9|0
1607650200000|2020-12-11 01:30:00|8164.7|8152.7|8166.4|8154.4|8166.4|8154.4|8161.9|8149.9|0
1607650500000|2020-12-11 01:35:00|8167.3|8155.3|8166.3|8154.3|8168.7|8156.7|8166.3|8154.3|0
1607650800000|2020-12-11 01:40:00|8166.4|8154.4|8170.8|8158.8|8173|8161|8166.4|8154.4|0
1607651100000|2020-12-11 01:45:00|8170.9|8158.9|8173.1|8161.1|8173.1|8161.1|8170.7|8158.7|0
1607651400000|2020-12-11 01:50:00|8173.5|8161.5|8177.6|8165.6|8177.6|8165.6|8173.5|8161.5|0
1607651700000|2020-12-11 01:55:00|8176.8|8164.8|8173.1|8161.1|8176.8|8164.8|8173.1|8161.1|0
1607652000000|2020-12-11 02:00:00|8173.2|8161.2|8173.1|8161.1|8175.3|8163.3|8170.8|8158.8|0
1607652300000|2020-12-11 02:05:00|8173|8161|8170.8|8158.8|8173|8161|8170.7|8158.7|0
1607652600000|2020-12-11 02:10:00|8170.7|8158.7|8170.8|8158.8|8173|8161|8170.7|8158.7|0
1607652900000|2020-12-11 02:15:00|8170.9|8158.9|8172|8160|8173.1|8161.1|8170.9|8158.9|0
1607653200000|2020-12-11 02:20:00|8172.4|8160.4|8170.8|8158.8|8173.1|8161.1|8170.8|8158.8|0
1607653500000|2020-12-11 02:25:00|8170.7|8158.7|8166.4|8154.4|8170.8|8158.8|8166.3|8154.3|0
1607653800000|2020-12-11 02:30:00|8166.3|8154.3|8164.1|8152.1|8166.3|8154.3|8164|8152|0
1607654100000|2020-12-11 02:35:00|8164|8152|8159.5|8147.5|8164.1|8152.1|8159.5|8147.5|0
1607654400000|2020-12-11 02:40:00|8159.4|8147.4|8157.1|8145.1|8159.5|8147.5|8152.6|8140.6|0
1607654700000|2020-12-11 02:45:00|8156.7|8144.7|8157.2|8145.2|8157.2|8145.2|8154.9|8142.9|0
1607655000000|2020-12-11 02:50:00|8157.1|8145.1|8154.9|8142.9|8157.2|8145.2|8154.9|8142.9|0
1607655300000|2020-12-11 02:55:00|8155.8|8143.8|8152.7|8140.7|8157.1|8145.1|8152.7|8140.7|0
1607655600000|2020-12-11 03:00:00|8151.9|8139.9|8154.9|8142.9|8155|8143|8150.5|8138.5|0
1607655900000|2020-12-11 03:05:00|8155|8143|8152.6|8140.6|8155|8143|8150.4|8138.4|0
1607656200000|2020-12-11 03:10:00|8152.7|8140.7|8148.1|8136.1|8153.8|8141.8|8148|8136|0
1607656500000|2020-12-11 03:15:00|8148|8136|8148|8136|8148.1|8136.1|8148|8136|0
1607656800000|2020-12-11 03:20:00|8148.1|8136.1|8148.1|8136.1|8148.1|8136.1|8148|8136|0
1607657100000|2020-12-11 03:25:00|8148|8136|8150.3|8138.3|8150.3|8138.3|8148|8136|0
1607657400000|2020-12-11 03:30:00|8150.2|8138.2|8150.2|8138.2|8152.5|8140.5|8150.2|8138.2|0
1607657700000|2020-12-11 03:35:00|8151|8139|8152.5|8140.5|8152.5|8140.5|8151|8139|0
1607658000000|2020-12-11 03:40:00|8153.6|8141.6|8152.4|8140.4|8154.8|8142.8|8152.4|8140.4|0
1607658300000|2020-12-11 03:45:00|8152.5|8140.5|8154.7|8142.7|8154.7|8142.7|8152.5|8140.5|0
1607658600000|2020-12-11 03:50:00|8152.5|8140.5|8154.8|8142.8|8154.8|8142.8|8152.5|8140.5|0
1607658900000|2020-12-11 03:55:00|8154.9|8142.9|8154.8|8142.8|8154.9|8142.9|8154.8|8142.8|0
1607659200000|2020-12-11 04:00:00|8154.9|8142.9|8157|8145|8157|8145|8154.8|8142.8|0
1607659500000|2020-12-11 04:05:00|8156.9|8144.9|8157|8145|8157|8145|8154.8|8142.8|0
1607659800000|2020-12-11 04:10:00|8156.6|8144.6|8157|8145|8157|8145|8154.8|8142.8|0
1607660100000|2020-12-11 04:15:00|8157.1|8145.1|8157|8145|8157.1|8145.1|8157|8145|0
1607660400000|2020-12-11 04:20:00|8157.1|8145.1|8159.2|8147.2|8159.2|8147.2|8157|8145|0
1607660700000|2020-12-11 04:25:00|8158.1|8146.1|8159.2|8147.2|8159.2|8147.2|8156.9|8144.9|0
1607661000000|2020-12-11 04:30:00|8158.8|8146.8|8159.3|8147.3|8159.3|8147.3|8157|8145|0
1607661300000|2020-12-11 04:35:00|8159.2|8147.2|8159.3|8147.3|8159.3|8147.3|8159.2|8147.2|0
1607661600000|2020-12-11 04:40:00|8159.2|8147.2|8159.2|8147.2|8159.2|8147.2|8157|8145|0
1607661900000|2020-12-11 04:45:00|8159.3|8147.3|8161.5|8149.5|8161.5|8149.5|8159.3|8147.3|0
1607662200000|2020-12-11 04:50:00|8161.1|8149.1|8161.5|8149.5|8161.5|8149.5|8159.3|8147.3|0
1607662500000|2020-12-11 04:55:00|8161.4|8149.4|8161.4|8149.4|8161.5|8149.5|8159.2|8147.2|0
1607662800000|2020-12-11 05:00:00|8160.6|8148.6|8159.2|8147.2|8161.5|8149.5|8157|8145|0
1607663100000|2020-12-11 05:05:00|8159.3|8147.3|8161.4|8149.4|8161.5|8149.5|8159.2|8147.2|0
1607663400000|2020-12-11 05:10:00|8161|8149|8159.2|8147.2|8161.4|8149.4|8159.2|8147.2|0
1607663700000|2020-12-11 05:15:00|8159.3|8147.3|8159.2|8147.2|8161.4|8149.4|8159.2|8147.2|0
1607664000000|2020-12-11 05:20:00|8159.1|8147.1|8159.2|8147.2|8159.2|8147.2|8159.1|8147.1|0
1607664300000|2020-12-11 05:25:00|8159.1|8147.1|8156.9|8144.9|8159.2|8147.2|8156.8|8144.8|0
1607664600000|2020-12-11 05:30:00|8159.1|8147.1|8159.1|8147.1|8159.2|8147.2|8156.9|8144.9|0
1607664900000|2020-12-11 05:35:00|8161.3|8149.3|8161.4|8149.4|8163.7|8151.7|8159.1|8147.1|0
1607665500000|2020-12-11 05:45:00|8161.3|8149.3|8159|8147|8161.4|8149.4|8159|8147|0
1607665800000|2020-12-11 05:50:00|8159.1|8147.1|8159|8147|8161.2|8149.2|8159|8147|0
1607666100000|2020-12-11 05:55:00|8158.2|8146.2|8159|8147|8161.3|8149.3|8156.8|8144.8|0
1607666400000|2020-12-11 06:00:00|8159.1|8147.1|8156.9|8144.9|8161.4|8149.4|8156.9|8144.9|0
1607666700000|2020-12-11 06:05:00|8156.8|8144.8|8154.6|8142.6|8156.8|8144.8|8154.6|8142.6|0
1607667000000|2020-12-11 06:10:00|8154.5|8142.5|8150.1|8138.1|8154.5|8142.5|8147.9|8135.9|0
1607667300000|2020-12-11 06:15:00|8149.3|8137.3|8152.4|8140.4|8152.4|8140.4|8147.9|8135.9|0
1607667600000|2020-12-11 06:20:00|8152.5|8140.5|8157.3|8145.3|8157.3|8145.3|8152.5|8140.5|0
1607667900000|2020-12-11 06:25:00|8157.2|8145.2|8157.2|8145.2|8157.3|8145.3|8157.1|8145.1|0
1607668200000|2020-12-11 06:30:00|8157.3|8145.3|8159.4|8147.4|8159.6|8147.6|8157.2|8145.2|0
1607668500000|2020-12-11 06:35:00|8159|8147|8157.3|8145.3|8159.5|8147.5|8157.2|8145.2|0
1607668800000|2020-12-11 06:40:00|8157.2|8145.2|8161.7|8149.7|8161.7|8149.7|8157.2|8145.2|0
1607669100000|2020-12-11 06:45:00|8161.8|8149.8|8161.7|8149.7|8161.8|8149.8|8159.5|8147.5|0
1607669400000|2020-12-11 06:50:00|8160.9|8148.9|8159.5|8147.5|8161.8|8149.8|8159.5|8147.5|0
1607669700000|2020-12-11 06:55:00|8159.6|8147.6|8159.5|8147.5|8159.6|8147.6|8159.5|8147.5|0
1607670000000|2020-12-11 07:00:00|8159.6|8147.6|8149.3|8144.3|8161.7|8149.7|8146.3|8141.3|28
1607670300000|2020-12-11 07:05:00|8150.3|8145.3|8148.8|8143.8|8150.8|8145.8|8146.8|8141.8|5
1607670600000|2020-12-11 07:10:00|8148.3|8143.3|8151.8|8146.8|8153.3|8148.3|8148.3|8143.3|6
1607670900000|2020-12-11 07:15:00|8152.3|8147.3|8152.8|8147.8|8154.3|8149.3|8151.8|8146.8|2
1607671200000|2020-12-11 07:20:00|8153.3|8148.3|8151.8|8146.8|8153.3|8148.3|8151.8|8146.8|1
1607671500000|2020-12-11 07:25:00|8151.3|8146.3|8154.8|8149.8|8154.8|8149.8|8151.3|8146.3|4
1607671800000|2020-12-11 07:30:00|8154.3|8149.3|8152.8|8147.8|8156.3|8151.3|8151.3|8146.3|2
1607672100000|2020-12-11 07:35:00|8153.8|8148.8|8158.8|8153.8|8159.3|8154.3|8153.8|8148.8|8
1607672400000|2020-12-11 07:40:00|8158.3|8153.3|8153.8|8148.8|8158.3|8153.3|8152.8|8147.8|7
1607672700000|2020-12-11 07:45:00|8154.3|8149.3|8153.8|8148.8|8154.3|8149.3|8151.8|8146.8|2
1607673000000|2020-12-11 07:50:00|8152.8|8147.8|8153.3|8148.3|8154.3|8149.3|8151.8|8146.8|5
1607673300000|2020-12-11 07:55:00|8152.8|8147.8|8154.3|8149.3|8154.3|8149.3|8151.3|8146.3|54
1607673600000|2020-12-11 08:00:00|8154.8|8149.8|8132.8|8127.8|8154.8|8149.8|8132.8|8127.8|416
1607673900000|2020-12-11 08:05:00|8133.3|8128.3|8121.3|8116.3|8133.3|8128.3|8116.3|8111.3|383
1607674200000|2020-12-11 08:10:00|8120.8|8115.8|8116.3|8111.3|8138.3|8133.3|8116.3|8111.3|196
1607674500000|2020-12-11 08:15:00|8115.8|8110.8|8089.3|8084.3|8116.8|8111.8|8086.8|8081.8|299
1607674800000|2020-12-11 08:20:00|8088.8|8083.8|8085.8|8080.8|8098.3|8093.3|8085.8|8080.8|175
1607675100000|2020-12-11 08:25:00|8085.3|8080.3|8078.3|8073.3|8086.3|8081.3|8070.8|8065.8|122
1607675400000|2020-12-11 08:30:00|8077.8|8072.8|8036.8|8031.8|8077.8|8072.8|8032.8|8027.8|352
1607675700000|2020-12-11 08:35:00|8037.3|8032.3|8014.3|8009.3|8037.3|8032.3|8011.3|8006.3|161
1607676000000|2020-12-11 08:40:00|8014.6|8009.6|8011.6|8006.6|8015.1|8010.1|7997.6|7992.6|257
1607676300000|2020-12-11 08:45:00|8011.1|8006.1|7999.6|7994.6|8012.1|8007.1|7991.1|7986.1|319
1607676600000|2020-12-11 08:50:00|8000.1|7995.1|8000.6|7995.6|8010.6|8005.6|7999.1|7994.1|101
1607676900000|2020-12-11 08:55:00|8001.1|7996.1|8014.6|8009.6|8015.1|8010.1|7999.6|7994.6|174
1607677200000|2020-12-11 09:00:00|8015.1|8010.1|8034.1|8029.1|8034.1|8029.1|8007.6|8002.6|167
1607677500000|2020-12-11 09:05:00|8035.1|8030.1|8032.6|8027.6|8052.1|8047.1|8032.1|8027.1|201
1607677800000|2020-12-11 09:10:00|8033.1|8028.1|8030.1|8025.1|8036.6|8031.6|8029.6|8024.6|72
1607678100000|2020-12-11 09:15:00|8028.6|8023.6|8041.6|8036.6|8041.6|8036.6|8024.1|8019.1|101
1607678400000|2020-12-11 09:20:00|8042.1|8037.1|8043.6|8038.6|8047.1|8042.1|8041.1|8036.1|80
1607678700000|2020-12-11 09:25:00|8043.1|8038.1|8050.1|8045.1|8055.1|8050.1|8041.1|8036.1|176
1607679000000|2020-12-11 09:30:00|8050.6|8045.6|8050.1|8045.1|8059.6|8054.6|8048.1|8043.1|63
1607679300000|2020-12-11 09:35:00|8049.6|8044.6|8044.1|8039.1|8051.1|8046.1|8043.1|8038.1|36
1607679600000|2020-12-11 09:40:00|8043.6|8038.6|8047.1|8042.1|8048.1|8043.1|8039.6|8034.6|33
1607679900000|2020-12-11 09:45:00|8046.6|8041.6|8046.1|8041.1|8053.6|8048.6|8046.1|8041.1|51
1607680200000|2020-12-11 09:50:00|8047.6|8042.6|8040.1|8035.1|8048.1|8043.1|8036.6|8031.6|51
1607680500000|2020-12-11 09:55:00|8039.1|8034.1|8030.1|8025.1|8041.1|8036.1|8027.6|8022.6|111
1607680800000|2020-12-11 10:00:00|8031.6|8026.6|8030.1|8025.1|8037.1|8032.1|8027.6|8022.6|118
1607681100000|2020-12-11 10:05:00|8032.1|8027.1|8033.1|8028.1|8035.1|8030.1|8028.1|8023.1|65
1607681400000|2020-12-11 10:10:00|8032.6|8027.6|8021.6|8016.6|8035.1|8030.1|8021.1|8016.1|41
1607681700000|2020-12-11 10:15:00|8021.1|8016.1|8035.6|8030.6|8038.1|8033.1|8018.6|8013.6|107
1607682000000|2020-12-11 10:20:00|8035.1|8030.1|8036.6|8031.6|8038.6|8033.6|8031.6|8026.6|84
1607682300000|2020-12-11 10:25:00|8036.1|8031.1|8037.6|8032.6|8040.6|8035.6|8033.1|8028.1|85
1607682600000|2020-12-11 10:30:00|8037.1|8032.1|8032.6|8027.6|8045.1|8040.1|8032.1|8027.1|85
1607682900000|2020-12-11 10:35:00|8032.1|8027.1|8021.1|8016.1|8035.1|8030.1|8019.1|8014.1|123
1607683200000|2020-12-11 10:40:00|8020.6|8015.6|8017.1|8012.1|8023.1|8018.1|8014.6|8009.6|157
1607683500000|2020-12-11 10:45:00|8016.6|8011.6|8016.1|8011.1|8017.1|8012.1|8012.6|8007.6|80
1607683800000|2020-12-11 10:50:00|8015.6|8010.6|8020.1|8015.1|8025.1|8020.1|8011.1|8006.1|145
1607684100000|2020-12-11 10:55:00|8019.6|8014.6|8007.6|8002.6|8019.6|8014.6|8004.6|7999.6|92
1607684400000|2020-12-11 11:00:00|8007.1|8002.1|8012.1|8007.1|8017.1|8012.1|8003.1|7998.1|107
1607684700000|2020-12-11 11:05:00|8014.1|8009.1|8000.6|7995.6|8015.1|8010.1|7994.6|7989.6|185
1607685000000|2020-12-11 11:10:00|8001.1|7996.1|7995.6|7990.6|8001.6|7996.6|7994.1|7989.1|170
1607685300000|2020-12-11 11:15:00|7996.1|7991.1|7995.1|7990.1|8003.1|7998.1|7994.1|7989.1|81
1607685600000|2020-12-11 11:20:00|7994.6|7989.6|7993.6|7988.6|7999.1|7994.1|7990.6|7985.6|122
1607685900000|2020-12-11 11:25:00|7994.1|7989.1|7983.1|7978.1|7994.1|7989.1|7980.6|7975.6|98
1607686200000|2020-12-11 11:30:00|7982.6|7977.6|7989.6|7984.6|7992.1|7987.1|7982.1|7977.1|94
1607686500000|2020-12-11 11:35:00|7990.1|7985.1|8001.1|7996.1|8002.1|7997.1|7985.1|7980.1|128
1607686800000|2020-12-11 11:40:00|8000.6|7995.6|8003.6|7998.6|8007.1|8002.1|7999.1|7994.1|353
1607687100000|2020-12-11 11:45:00|8004.1|7999.1|8000.6|7995.6|8005.1|8000.1|8000.6|7995.6|66
1607687400000|2020-12-11 11:50:00|8001.1|7996.1|7990.1|7985.1|8009.6|8004.6|7990.1|7985.1|94
1607687700000|2020-12-11 11:55:00|7990.6|7985.6|8001.1|7996.1|8001.1|7996.1|7990.6|7985.6|111
1607688000000|2020-12-11 12:00:00|8001.6|7996.6|8004.6|7999.6|8005.1|8000.1|7992.1|7987.1|42
1607688300000|2020-12-11 12:05:00|8005.1|8000.1|8004.1|7999.1|8006.1|8001.1|7998.1|7993.1|36
1607688600000|2020-12-11 12:10:00|8002.6|7997.6|8000.6|7995.6|8005.6|8000.6|7999.1|7994.1|33
1607688900000|2020-12-11 12:15:00|8000.1|7995.1|8007.1|8002.1|8008.1|8003.1|7999.6|7994.6|115
1607689200000|2020-12-11 12:20:00|8005.1|8000.1|8005.1|8000.1|8007.6|8002.6|8001.6|7996.6|131
1607689500000|2020-12-11 12:25:00|8004.6|7999.6|8003.1|7998.1|8010.1|8005.1|8001.6|7996.6|44
1607689800000|2020-12-11 12:30:00|8002.1|7997.1|8006.6|8001.6|8006.6|8001.6|7999.1|7994.1|48
1607690100000|2020-12-11 12:35:00|8006.1|8001.1|8008.1|8003.1|8012.1|8007.1|8004.1|7999.1|80
1607690400000|2020-12-11 12:40:00|8007.4|8002.4|8015.4|8010.4|8017.4|8012.4|8007.4|8002.4|130
1607690700000|2020-12-11 12:45:00|8014.9|8009.9|8017.4|8012.4|8017.9|8012.9|8014.4|8009.4|37
1607691000000|2020-12-11 12:50:00|8019.4|8014.4|8025.4|8020.4|8026.9|8021.9|8018.9|8013.9|53
1607691300000|2020-12-11 12:55:00|8024.9|8019.9|8029.4|8024.4|8030.4|8025.4|8024.4|8019.4|113
1607691600000|2020-12-11 13:00:00|8028.9|8023.9|8032.4|8027.4|8036.4|8031.4|8028.4|8023.4|53
1607691900000|2020-12-11 13:05:00|8032.9|8027.9|8028.4|8023.4|8034.4|8029.4|8027.4|8022.4|101
1607692200000|2020-12-11 13:10:00|8027.9|8022.9|8024.4|8019.4|8027.9|8022.9|8020.9|8015.9|51
1607692500000|2020-12-11 13:15:00|8023.9|8018.9|8022.4|8017.4|8024.4|8019.4|8020.4|8015.4|64
1607692800000|2020-12-11 13:20:00|8022.9|8017.9|8025.9|8020.9|8028.9|8023.9|8022.4|8017.4|60
1607693100000|2020-12-11 13:25:00|8026.4|8021.4|8031.4|8026.4|8031.9|8026.9|8026.4|8021.4|69
1607693400000|2020-12-11 13:30:00|8031.9|8026.9|8033.9|8028.9|8039.4|8034.4|8030.4|8025.4|74
1607693700000|2020-12-11 13:35:00|8033.4|8028.4|8031.9|8026.9|8036.4|8031.4|8030.9|8025.9|26
1607694000000|2020-12-11 13:40:00|8031.4|8026.4|8032.4|8027.4|8032.4|8027.4|8026.4|8021.4|62
1607694300000|2020-12-11 13:45:00|8033.4|8028.4|8032.9|8027.9|8038.4|8033.4|8032.4|8027.4|41
1607694600000|2020-12-11 13:50:00|8033.4|8028.4|8042.9|8037.9|8044.4|8039.4|8026.9|8021.9|59
1607694900000|2020-12-11 13:55:00|8043.4|8038.4|8040.9|8035.9|8043.4|8038.4|8037.9|8032.9|40
1607695200000|2020-12-11 14:00:00|8040.4|8035.4|8044.4|8039.4|8044.9|8039.9|8038.4|8033.4|36
1607695500000|2020-12-11 14:05:00|8044.9|8039.9|8044.9|8039.9|8049.4|8044.4|8043.9|8038.9|51
1607695800000|2020-12-11 14:10:00|8045.4|8040.4|8049.9|8044.9|8052.9|8047.9|8045.4|8040.4|60
1607696100000|2020-12-11 14:15:00|8050.4|8045.4|8049.4|8044.4|8055.9|8050.9|8049.4|8044.4|48
1607696400000|2020-12-11 14:20:00|8048.9|8043.9|8054.4|8049.4|8054.4|8049.4|8047.4|8042.4|47
1607696700000|2020-12-11 14:25:00|8054.9|8049.9|8062.4|8057.4|8062.4|8057.4|8050.4|8045.4|81
1607697000000|2020-12-11 14:30:00|8062.9|8057.9|8071.9|8066.9|8072.4|8067.4|8061.4|8056.4|193
1607697300000|2020-12-11 14:35:00|8072.4|8067.4|8076.9|8071.9|8078.4|8073.4|8068.4|8063.4|312
1607697600000|2020-12-11 14:40:00|8076.4|8071.4|8073.9|8068.9|8083.4|8078.4|8069.4|8064.4|179
1607697900000|2020-12-11 14:45:00|8074.4|8069.4|8071.4|8066.4|8081.9|8076.9|8068.4|8063.4|167
1607698200000|2020-12-11 14:50:00|8070.9|8065.9|8071.4|8066.4|8075.9|8070.9|8061.4|8056.4|125
1607698500000|2020-12-11 14:55:00|8070.9|8065.9|8076.9|8071.9|8080.4|8075.4|8067.4|8062.4|59
1607698800000|2020-12-11 15:00:00|8077.4|8072.4|8081.4|8076.4|8090.4|8085.4|8077.4|8072.4|157
1607699100000|2020-12-11 15:05:00|8081.9|8076.9|8081.4|8076.4|8086.4|8081.4|8078.4|8073.4|60
1607699400000|2020-12-11 15:10:00|8081.3|8076.3|8085.3|8080.3|8085.3|8080.3|8075.8|8070.8|43
1607699700000|2020-12-11 15:15:00|8086.3|8081.3|8090.3|8085.3|8093.8|8088.8|8084.3|8079.3|101
1607700000000|2020-12-11 15:20:00|8091.3|8086.3|8091.3|8086.3|8094.8|8089.8|8086.3|8081.3|73
1607700300000|2020-12-11 15:25:00|8090.8|8085.8|8085.8|8080.8|8095.8|8090.8|8084.3|8079.3|73
1607700600000|2020-12-11 15:30:00|8086.3|8081.3|8094.3|8089.3|8097.3|8092.3|8085.8|8080.8|144
1607700900000|2020-12-11 15:35:00|8093.8|8088.8|8090.8|8085.8|8101.3|8096.3|8089.8|8084.8|68
1607701200000|2020-12-11 15:40:00|8091.3|8086.3|8091.8|8086.8|8094.3|8089.3|8088.8|8083.8|76
1607701500000|2020-12-11 15:45:00|8092.8|8087.8|8088.3|8083.3|8096.3|8091.3|8086.3|8081.3|139
1607701800000|2020-12-11 15:50:00|8087.8|8082.8|8086.3|8081.3|8088.8|8083.8|8083.3|8078.3|69
1607702100000|2020-12-11 15:55:00|8085.8|8080.8|8083.8|8078.8|8087.3|8082.3|8082.3|8077.3|43
1607702400000|2020-12-11 16:00:00|8084.3|8079.3|8088.3|8083.3|8090.8|8085.8|8083.3|8078.3|43
1607702700000|2020-12-11 16:05:00|8087.8|8082.8|8079.3|8074.3|8089.3|8084.3|8079.3|8074.3|73
1607703000000|2020-12-11 16:10:00|8079.8|8074.8|8079.8|8074.8|8082.3|8077.3|8074.8|8069.8|84
1607703300000|2020-12-11 16:15:00|8079.3|8074.3|8074.8|8069.8|8081.3|8076.3|8073.8|8068.8|126
1607703600000|2020-12-11 16:20:00|8073.3|8068.3|8067.3|8062.3|8078.8|8073.8|8066.3|8061.3|134
1607703900000|2020-12-11 16:25:00|8066.8|8061.8|8062.8|8057.8|8069.8|8064.8|8058.8|8053.8|554
1607704200000|2020-12-11 16:30:00|8064.3|8056.3|8068.3|8060.3|8071.3|8064.3|8060.3|8054.3|638
1607704500000|2020-12-11 16:35:00|8065.3|8061.3|8070.3|8062.3|8073.3|8067.3|8064.3|8056.3|367
1607704800000|2020-12-11 16:40:00|8069.3|8061.3|8069.3|8061.3|8073.3|8066.3|8066.3|8059.3|53
1607705100000|2020-12-11 16:45:00|8068.3|8060.3|8073.3|8066.3|8073.3|8066.3|8064.3|8057.3|36
1607705400000|2020-12-11 16:50:00|8072.3|8064.3|8071.3|8064.3|8074.3|8068.3|8071.3|8064.3|28
1607705700000|2020-12-11 16:55:00|8070.3|8065.3|8069.3|8062.3|8070.3|8065.3|8068.3|8060.3|18
1607706000000|2020-12-11 17:00:00|8070.3|8063.3|8065.3|8057.3|8073.3|8066.3|8065.3|8057.3|27
1607706300000|2020-12-11 17:05:00|8066.3|8058.3|8065.3|8058.3|8069.3|8063.3|8065.3|8057.3|14
1607706600000|2020-12-11 17:10:00|8066.3|8059.3|8057.3|8050.3|8066.3|8059.3|8057.3|8050.3|8
1607706900000|2020-12-11 17:15:00|8056.3|8048.3|8054.3|8048.3|8062.3|8054.3|8054.3|8047.3|29
1607707200000|2020-12-11 17:20:00|8053.3|8047.3|8056.3|8049.3|8057.3|8049.3|8053.3|8047.3|31
1607707500000|2020-12-11 17:25:00|8057.3|8048.3|8057.3|8050.3|8058.3|8051.3|8054.3|8047.3|16
1607707800000|2020-12-11 17:30:00|8056.3|8048.3|8055.3|8048.3|8056.3|8049.3|8054.3|8047.3|9
1607708100000|2020-12-11 17:35:00|8054.3|8047.3|8054.3|8046.3|8055.3|8048.3|8051.3|8044.3|7
1607708400000|2020-12-11 17:40:00|8053.3|8047.3|8056.3|8048.3|8057.3|8049.3|8053.3|8047.3|5
1607708700000|2020-12-11 17:45:00|8055.3|8049.3|8060.3|8052.3|8060.3|8053.3|8055.3|8049.3|9
1607709000000|2020-12-11 17:50:00|8061.3|8053.3|8066.3|8058.3|8066.3|8058.3|8061.3|8053.3|13
1607709300000|2020-12-11 17:55:00|8065.3|8057.3|8066.3|8058.3|8067.3|8060.3|8064.3|8057.3|5
1607709600000|2020-12-11 18:00:00|8065.3|8059.3|8069.3|8062.3|8069.3|8062.3|8063.3|8057.3|13
1607709900000|2020-12-11 18:05:00|8068.3|8060.3|8067.3|8059.3|8069.3|8062.3|8065.3|8058.3|16
1607710200000|2020-12-11 18:10:00|8069.3|8060.3|8072.3|8064.3|8076.3|8067.3|8068.3|8060.3|6
1607710500000|2020-12-11 18:15:00|8071.3|8065.3|8071.3|8062.3|8074.3|8067.3|8070.3|8062.3|6
1607710800000|2020-12-11 18:20:00|8070.3|8061.3|8070.3|8061.3|8070.3|8061.3|8067.3|8059.3|1
1607711100000|2020-12-11 18:25:00|8069.3|8060.3|8075.3|8067.3|8075.3|8067.3|8069.3|8060.3|3
1607711400000|2020-12-11 18:30:00|8074.3|8066.3|8078.3|8069.3|8079.3|8072.3|8074.3|8066.3|13
1607711700000|2020-12-11 18:35:00|8081.3|8070.3|8080.3|8073.3|8082.3|8073.3|8078.3|8070.3|2
1607712000000|2020-12-11 18:40:00|8079.3|8071.3|8079.3|8071.3|8079.3|8072.3|8079.3|8071.3|9
1607712300000|2020-12-11 18:45:00|8078.3|8070.3|8079.3|8072.3|8080.3|8073.3|8076.3|8069.3|4
1607712600000|2020-12-11 18:50:00|8078.3|8073.3|8085.3|8077.3|8087.3|8077.3|8078.3|8073.3|16
1607712900000|2020-12-11 18:55:00|8086.3|8078.3|8089.6|8077.6|8090.3|8081.3|8083.3|8077.3|10
1607713200000|2020-12-11 19:00:00|8089.7|8077.7|8087.1|8075.1|8089.8|8077.8|8087.1|8075.1|0
1607713500000|2020-12-11 19:05:00|8087.2|8075.2|8089.6|8077.6|8092.3|8080.3|8086.9|8074.9|0
1607713800000|2020-12-11 19:10:00|8089.5|8077.5|8087.3|8075.3|8089.7|8077.7|8087.2|8075.2|0
1607714100000|2020-12-11 19:15:00|8089.3|8077.3|8089.8|8077.8|8089.9|8077.9|8087.2|8075.2|0
1607714400000|2020-12-11 19:20:00|8089.7|8077.7|8092.1|8080.1|8092.4|8080.4|8087.3|8075.3|0
1607714700000|2020-12-11 19:25:00|8092.2|8080.2|8087.7|8075.7|8092.3|8080.3|8085.1|8073.1|0
1607715000000|2020-12-11 19:30:00|8087.8|8075.8|8092.8|8080.8|8095.1|8083.1|8087.7|8075.7|0
1607715300000|2020-12-11 19:35:00|8092.7|8080.7|8090.3|8078.3|8092.9|8080.9|8090.1|8078.1|0
1607715600000|2020-12-11 19:40:00|8090.4|8078.4|8091.9|8079.9|8092.6|8080.6|8087.3|8075.3|0
1607715900000|2020-12-11 19:45:00|8091.8|8079.8|8090|8078|8092.3|8080.3|8089.6|8077.6|0
1607716200000|2020-12-11 19:50:00|8089.9|8077.9|8085.2|8073.2|8090.1|8078.1|8085|8073|0
1607716500000|2020-12-11 19:55:00|8085.3|8073.3|8082.9|8070.9|8085.5|8073.5|8082.9|8070.9|0
1607716800000|2020-12-11 20:00:00|8083.1|8071.1|8080.6|8068.6|8085.4|8073.4|8080.6|8068.6|0
1607717100000|2020-12-11 20:05:00|8080.5|8068.5|8080.6|8068.6|8082.8|8070.8|8080.3|8068.3|0
1607717400000|2020-12-11 20:10:00|8080.7|8068.7|8085.4|8073.4|8085.5|8073.5|8080.6|8068.6|0
1607717700000|2020-12-11 20:15:00|8085.5|8073.5|8093.1|8081.1|8093.4|8081.4|8085.5|8073.5|0
1607718000000|2020-12-11 20:20:00|8092.9|8080.9|8088.4|8076.4|8093.2|8081.2|8088.2|8076.2|0
1607718300000|2020-12-11 20:25:00|8088.5|8076.5|8088|8076|8090.6|8078.6|8085.8|8073.8|0
1607718600000|2020-12-11 20:30:00|8088.1|8076.1|8087.9|8075.9|8092.9|8080.9|8087.8|8075.8|0
1607718900000|2020-12-11 20:35:00|8088|8076|8092.5|8080.5|8092.9|8080.9|8088|8076|0
1607719200000|2020-12-11 20:40:00|8092.4|8080.4|8087.4|8075.4|8094.4|8082.4|8087.3|8075.3|0
1607719500000|2020-12-11 20:45:00|8087.5|8075.5|8085|8073|8090.1|8078.1|8082.9|8070.9|0
1607719800000|2020-12-11 20:50:00|8085.2|8073.2|8089.6|8077.6|8091.9|8079.9|8084.6|8072.6|0
1607720100000|2020-12-11 20:55:00|8089.7|8077.7|8096.1|8084.1|8096.2|8084.2|8089.2|8077.2|0
1607720400000|2020-12-11 21:00:00|8095.8|8083.8|8099.6|8087.6|8100.5|8088.5|8086.8|8074.8|0
1607720700000|2020-12-11 21:05:00|8099.5|8087.5|8097.2|8085.2|8099.6|8087.6|8094|8082|0
1607721000000|2020-12-11 21:10:00|8097.6|8085.6|8096.2|8084.2|8099.7|8087.7|8095.1|8083.1|0
1607721300000|2020-12-11 21:15:00|8096.1|8084.1|8096.7|8084.7|8097.2|8085.2|8096.1|8084.1|0
1607721600000|2020-12-11 21:20:00|8097|8085|8095.5|8083.5|8097.2|8085.2|8095.5|8083.5|0
1607721900000|2020-12-11 21:25:00|8095.3|8083.3|8095.7|8083.7|8095.7|8083.7|8094.9|8082.9|0
1607722200000|2020-12-11 21:30:00|8095.6|8083.6|8091.8|8079.8|8099.9|8087.9|8091.8|8079.8|0
1607722500000|2020-12-11 21:35:00|8091.4|8079.4|8098.3|8086.3|8099.2|8087.2|8091.4|8079.4|0
1607722800000|2020-12-11 21:40:00|8098.4|8086.4|8096.9|8084.9|8099.2|8087.2|8095.8|8083.8|0
1607723100000|2020-12-11 21:45:00|8097|8085|8098.3|8086.3|8098.3|8086.3|8096.5|8084.5|0
1607723400000|2020-12-11 21:50:00|8097.9|8085.9|8097.4|8085.4|8098.8|8086.8|8096.9|8084.9|0
1607723700000|2020-12-11 21:55:00|8096.9|8084.9|8092.1|8080.1|8097.4|8085.4|8091.4|8079.4|0
1607724000000|2020-12-11 22:00:00|8092.4|8080.4|8092.4|8080.4|8092.4|8080.4|8092.4|8080.4|0
1607900400000|2020-12-13 23:00:00|8133.6|8121.6|8123.2|8111.2|8136.1|8124.1|8120.7|8108.7|0
1607900700000|2020-12-13 23:05:00|8123.3|8111.3|8124.1|8112.1|8131|8119|8119.3|8107.3|0
1607901000000|2020-12-13 23:10:00|8124|8112|8116.7|8104.7|8125.7|8113.7|8116.7|8104.7|0
1607901300000|2020-12-13 23:15:00|8116.8|8104.8|8118.5|8106.5|8122.2|8110.2|8116.8|8104.8|0
1607901600000|2020-12-13 23:20:00|8118.7|8106.7|8120|8108|8122|8110|8117.8|8105.8|0
1607901900000|2020-12-13 23:25:00|8119.6|8107.6|8117.6|8105.6|8119.6|8107.6|8116.6|8104.6|0
1607902200000|2020-12-13 23:30:00|8117.2|8105.2|8112.4|8100.4|8117.6|8105.6|8112.2|8100.2|0
1607902500000|2020-12-13 23:35:00|8112.5|8100.5|8109.7|8097.7|8112.7|8100.7|8109.7|8097.7|0
1607902800000|2020-12-13 23:40:00|8109.9|8097.9|8106.1|8094.1|8110.2|8098.2|8105.2|8093.2|0
1607903100000|2020-12-13 23:45:00|8105.9|8093.9|8105.8|8093.8|8108.8|8096.8|8104.8|8092.8|0
1607903400000|2020-12-13 23:50:00|8106.3|8094.3|8112.6|8100.6|8113.6|8101.6|8106.3|8094.3|0
1607903700000|2020-12-13 23:55:00|8112.7|8100.7|8112.2|8100.2|8113.6|8101.6|8111|8099|0
1607904000000|2020-12-14 00:00:00|8112.3|8100.3|8115.4|8103.4|8116.5|8104.5|8112.3|8100.3|0
1607904300000|2020-12-14 00:05:00|8115.2|8103.2|8114|8102|8115.6|8103.6|8110.5|8098.5|0
1607904600000|2020-12-14 00:10:00|8114.1|8102.1|8121.7|8109.7|8121.7|8109.7|8112.6|8100.6|0
1607904900000|2020-12-14 00:15:00|8121.2|8109.2|8128.3|8116.3|8133.5|8121.5|8121.2|8109.2|0
1607905200000|2020-12-14 00:20:00|8128.4|8116.4|8132.8|8120.8|8132.8|8120.8|8128.3|8116.3|0
1607905500000|2020-12-14 00:25:00|8133.9|8121.9|8129|8117|8133.9|8121.9|8127.9|8115.9|0
1607905800000|2020-12-14 00:30:00|8129.4|8117.4|8132.3|8120.3|8134.6|8122.6|8129.4|8117.4|0
1607906100000|2020-12-14 00:35:00|8133.1|8121.1|8134.5|8122.5|8134.5|8122.5|8133.1|8121.1|0
1607906400000|2020-12-14 00:40:00|8135.3|8123.3|8132.2|8120.2|8136.7|8124.7|8132.1|8120.1|0
1607906700000|2020-12-14 00:45:00|8133|8121|8136.7|8124.7|8136.7|8124.7|8132.1|8120.1|0
1607907000000|2020-12-14 00:50:00|8136.8|8124.8|8132.2|8120.2|8136.8|8124.8|8132.2|8120.2|0
1607907300000|2020-12-14 00:55:00|8132.3|8120.3|8132.5|8120.5|8134.5|8122.5|8131.1|8119.1|0
1607907600000|2020-12-14 01:00:00|8132.6|8120.6|8130.4|8118.4|8134.8|8122.8|8130.3|8118.3|0
1607907900000|2020-12-14 01:05:00|8130.3|8118.3|8125.8|8113.8|8130.4|8118.4|8125.7|8113.7|0
1607908200000|2020-12-14 01:10:00|8125.9|8113.9|8130.3|8118.3|8130.3|8118.3|8125.8|8113.8|0
1607908500000|2020-12-14 01:15:00|8130.7|8118.7|8136.8|8124.8|8136.9|8124.9|8130.3|8118.3|0
1607908800000|2020-12-14 01:20:00|8136.9|8124.9|8132.4|8120.4|8136.9|8124.9|8132.4|8120.4|0
1607909100000|2020-12-14 01:25:00|8132.5|8120.5|8132.4|8120.4|8132.5|8120.5|8132.4|8120.4|0
1607909400000|2020-12-14 01:30:00|8132.5|8120.5|8130.2|8118.2|8132.5|8120.5|8128|8116|0
1607909700000|2020-12-14 01:35:00|8129.4|8117.4|8130.3|8118.3|8132.6|8120.6|8127.9|8115.9|0
1607910000000|2020-12-14 01:40:00|8129.9|8117.9|8130.6|8118.6|8130.6|8118.6|8129.2|8117.2|0
1607910300000|2020-12-14 01:45:00|8130.5|8118.5|8127.7|8115.7|8130.6|8118.6|8127.6|8115.6|0
1607910600000|2020-12-14 01:50:00|8127.6|8115.6|8125.5|8113.5|8127.7|8115.7|8123.3|8111.3|0
1607910900000|2020-12-14 01:55:00|8126.3|8114.3|8125.4|8113.4|8127.7|8115.7|8125.4|8113.4|0
1607911200000|2020-12-14 02:00:00|8125.5|8113.5|8123.3|8111.3|8127.7|8115.7|8123.3|8111.3|0
1607911500000|2020-12-14 02:05:00|8124.4|8112.4|8123.3|8111.3|8125.5|8113.5|8123.3|8111.3|0
1607911800000|2020-12-14 02:10:00|8123.7|8111.7|8124.4|8112.4|8125.5|8113.5|8123.3|8111.3|0
1607912100000|2020-12-14 02:15:00|8125.5|8113.5|8123.3|8111.3|8125.5|8113.5|8123.3|8111.3|0
1607912400000|2020-12-14 02:20:00|8123.2|8111.2|8123.3|8111.3|8123.3|8111.3|8123.2|8111.2|0
1607912700000|2020-12-14 02:25:00|8123.2|8111.2|8123.2|8111.2|8123.3|8111.3|8123.2|8111.2|0
1607913000000|2020-12-14 02:30:00|8123.3|8111.3|8123.3|8111.3|8123.3|8111.3|8123.2|8111.2|0
1607913300000|2020-12-14 02:35:00|8123.2|8111.2|8118.8|8106.8|8123.2|8111.2|8118.8|8106.8|0
1607913600000|2020-12-14 02:40:00|8119.7|8107.7|8121|8109|8121|8109|8119.7|8107.7|0
1607913900000|2020-12-14 02:45:00|8119.9|8107.9|8117.7|8105.7|8119.9|8107.9|8117.6|8105.6|0
1607914200000|2020-12-14 02:50:00|8117.6|8105.6|8117.6|8105.6|8117.7|8105.7|8117.6|8105.6|0
1607914500000|2020-12-14 02:55:00|8117.7|8105.7|8117.7|8105.7|8119.9|8107.9|8117.6|8105.6|0
1607914800000|2020-12-14 03:00:00|8119.6|8107.6|8123.2|8111.2|8123.3|8111.3|8118.8|8106.8|0
1607915100000|2020-12-14 03:05:00|8122.8|8110.8|8121|8109|8123.2|8111.2|8118.7|8106.7|0
1607915400000|2020-12-14 03:10:00|8120.6|8108.6|8118.8|8106.8|8121|8109|8118.7|8106.7|0
1607915700000|2020-12-14 03:15:00|8119.6|8107.6|8118.8|8106.8|8121.1|8109.1|8118.8|8106.8|0
1607916000000|2020-12-14 03:20:00|8118.9|8106.9|8118.9|8106.9|8121.1|8109.1|8118.9|8106.9|0
1607916300000|2020-12-14 03:25:00|8119|8107|8119|8107|8121.2|8109.2|8118.9|8106.9|0
1607916600000|2020-12-14 03:30:00|8119.4|8107.4|8119|8107|8121.2|8109.2|8119|8107|0
1607916900000|2020-12-14 03:35:00|8119.1|8107.1|8121.2|8109.2|8121.2|8109.2|8119|8107|0
1607917200000|2020-12-14 03:40:00|8120.8|8108.8|8119|8107|8121.3|8109.3|8119|8107|0
1607917500000|2020-12-14 03:45:00|8119.1|8107.1|8119|8107|8119.1|8107.1|8119|8107|0
1607917800000|2020-12-14 03:50:00|8119.1|8107.1|8119.1|8107.1|8119.1|8107.1|8119|8107|0
1607918100000|2020-12-14 03:55:00|8119|8107|8119|8107|8119|8107|8119|8107|0
1607918400000|2020-12-14 04:00:00|8118.8|8106.8|8118.8|8106.8|8118.8|8106.8|8118.8|8106.8|0
1607918700000|2020-12-14 04:05:00|8118.7|8106.7|8121|8109|8121|8109|8118.7|8106.7|0
1607919000000|2020-12-14 04:10:00|8118.8|8106.8|8121.2|8109.2|8121.2|8109.2|8118.8|8106.8|0
1607919300000|2020-12-14 04:15:00|8120.4|8108.4|8121.2|8109.2|8121.2|8109.2|8119|8107|0
1607919600000|2020-12-14 04:20:00|8120.8|8108.8|8121.2|8109.2|8121.2|8109.2|8119|8107|0
1607919900000|2020-12-14 04:25:00|8120.4|8108.4|8119|8107|8120.4|8108.4|8118.9|8106.9|0
1607920200000|2020-12-14 04:30:00|8118.9|8106.9|8118.9|8106.9|8118.9|8106.9|8118.9|8106.9|0
1607920500000|2020-12-14 04:35:00|8119|8107|8118.9|8106.9|8119|8107|8118.9|8106.9|0
1607920800000|2020-12-14 04:40:00|8118.1|8106.1|8118.9|8106.9|8118.9|8106.9|8116.7|8104.7|0
1607921100000|2020-12-14 04:45:00|8117.8|8105.8|8116.8|8104.8|8118.9|8106.9|8116.7|8104.7|0
1607921400000|2020-12-14 04:50:00|8116.7|8104.7|8114.6|8102.6|8116.7|8104.7|8112.3|8100.3|0
1607921700000|2020-12-14 04:55:00|8115.7|8103.7|8115.7|8103.7|8115.7|8103.7|8115.7|8103.7|0
1607922000000|2020-12-14 05:00:00|8116.1|8104.1|8108.1|8096.1|8117.1|8105.1|8108.1|8096.1|0
1607922300000|2020-12-14 05:05:00|8108.2|8096.2|8103.6|8091.6|8110.3|8098.3|8103.6|8091.6|0
1607922600000|2020-12-14 05:10:00|8101.4|8089.4|8103.6|8091.6|8103.6|8091.6|8101.4|8089.4|0
1607922900000|2020-12-14 05:15:00|8104.1|8092.1|8103.7|8091.7|8105.9|8093.9|8103.6|8091.6|0
1607923200000|2020-12-14 05:20:00|8103.6|8091.6|8102.6|8090.6|8105.9|8093.9|8101.5|8089.5|0
1607923500000|2020-12-14 05:25:00|8102.2|8090.2|8108.2|8096.2|8108.2|8096.2|8101.5|8089.5|0
1607923800000|2020-12-14 05:30:00|8107|8095|8109.2|8097.2|8109.3|8097.3|8107|8095|0
1607924100000|2020-12-14 05:35:00|8109.1|8097.1|8109.2|8097.2|8109.2|8097.2|8109.1|8097.1|0
1607924400000|2020-12-14 05:40:00|8109.1|8097.1|8104.6|8092.6|8109.2|8097.2|8104.6|8092.6|0
1607924700000|2020-12-14 05:45:00|8104.9|8092.9|8105.7|8093.7|8105.7|8093.7|8103.4|8091.4|0
1607925000000|2020-12-14 05:50:00|8105.6|8093.6|8107.6|8095.6|8107.9|8095.9|8105.4|8093.4|0
1607925300000|2020-12-14 05:55:00|8108|8096|8109.8|8097.8|8109.8|8097.8|8108|8096|0
1607925600000|2020-12-14 06:00:00|8109.7|8097.7|8112|8100|8114.2|8102.2|8109.7|8097.7|0
1607925900000|2020-12-14 06:05:00|8111.9|8099.9|8109.7|8097.7|8112|8100|8107.5|8095.5|0
1607926200000|2020-12-14 06:10:00|8108.9|8096.9|8112.1|8100.1|8112.1|8100.1|8107.5|8095.5|0
1607926500000|2020-12-14 06:15:00|8112.9|8100.9|8114.2|8102.2|8114.3|8102.3|8112.9|8100.9|0
1607926800000|2020-12-14 06:20:00|8114.3|8102.3|8116.5|8104.5|8116.5|8104.5|8114.2|8102.2|0
1607927100000|2020-12-14 06:25:00|8116.1|8104.1|8114.3|8102.3|8116.6|8104.6|8114.3|8102.3|0
1607927400000|2020-12-14 06:30:00|8115.1|8103.1|8116.1|8104.1|8116.5|8104.5|8115.1|8103.1|0
1607927700000|2020-12-14 06:35:00|8115.7|8103.7|8118.3|8106.3|8118.3|8106.3|8113.9|8101.9|0
1607928000000|2020-12-14 06:40:00|8117.5|8105.5|8120.6|8108.6|8122.9|8110.9|8116.1|8104.1|0
1607928300000|2020-12-14 06:45:00|8120.2|8108.2|8120.6|8108.6|8121.7|8109.7|8118.4|8106.4|0
1607928600000|2020-12-14 06:50:00|8120.7|8108.7|8122.8|8110.8|8122.8|8110.8|8118.3|8106.3|0
1607928900000|2020-12-14 06:55:00|8122.7|8110.7|8118.3|8106.3|8127.2|8115.2|8118.3|8106.3|0
1607929200000|2020-12-14 07:00:00|8117.7|8105.7|8133.8|8128.8|8135.3|8130.3|8116.3|8105.7|110
1607929500000|2020-12-14 07:05:00|8134.3|8129.3|8136.3|8131.3|8138.8|8133.8|8133.8|8128.8|31
1607929800000|2020-12-14 07:10:00|8135.8|8130.8|8133.8|8128.8|8136.8|8131.8|8132.8|8127.8|19
1607930100000|2020-12-14 07:15:00|8133.3|8128.3|8137.8|8132.8|8142.8|8137.8|8133.3|8128.3|22
1607930400000|2020-12-14 07:20:00|8137.3|8132.3|8136.8|8131.8|8138.3|8133.3|8134.8|8129.8|8
1607930700000|2020-12-14 07:25:00|8136.3|8131.3|8142.3|8137.3|8145.3|8140.3|8133.8|8128.8|57
1607931000000|2020-12-14 07:30:00|8141.8|8136.8|8142.8|8137.8|8145.3|8140.3|8141.8|8136.8|6
1607931300000|2020-12-14 07:35:00|8143.3|8138.3|8155.3|8150.3|8158.8|8153.8|8141.8|8136.8|27
1607931600000|2020-12-14 07:40:00|8155.8|8150.8|8165.3|8160.3|8167.3|8162.3|8152.3|8147.3|61
1607931900000|2020-12-14 07:45:00|8164.8|8159.8|8174.3|8169.3|8182.8|8177.8|8164.8|8159.8|56
1607932200000|2020-12-14 07:50:00|8173.8|8168.8|8161.8|8156.8|8174.8|8169.8|8161.8|8156.8|53
1607932500000|2020-12-14 07:55:00|8162.3|8157.3|8167.8|8162.8|8170.8|8165.8|8162.3|8157.3|103
1607932800000|2020-12-14 08:00:00|8168.3|8163.3|8188.8|8183.8|8194.3|8189.3|8168.3|8163.3|868
1607933100000|2020-12-14 08:05:00|8190.8|8185.8|8172.8|8167.8|8199.8|8194.8|8171.3|8166.3|370
1607933400000|2020-12-14 08:10:00|8172.3|8167.3|8180.8|8175.8|8184.8|8179.8|8163.8|8158.8|263
1607933700000|2020-12-14 08:15:00|8181.8|8176.8|8180.8|8175.8|8186.3|8181.3|8174.3|8169.3|172
1607934000000|2020-12-14 08:20:00|8181.3|8176.3|8154.8|8149.8|8185.3|8180.3|8153.8|8148.8|92
1607934300000|2020-12-14 08:25:00|8154.3|8149.3|8161.8|8156.8|8161.8|8156.8|8143.3|8138.3|92
1607934600000|2020-12-14 08:30:00|8162.3|8157.3|8172.3|8167.3|8175.3|8170.3|8162.3|8157.3|111
1607934900000|2020-12-14 08:35:00|8169.8|8164.8|8168.8|8163.8|8170.3|8165.3|8162.8|8157.8|273
1607935200000|2020-12-14 08:40:00|8168.1|8163.1|8166.6|8161.6|8175.1|8170.1|8165.1|8160.1|172
1607935500000|2020-12-14 08:45:00|8165.6|8160.6|8165.1|8160.1|8165.6|8160.6|8154.1|8149.1|91
1607935800000|2020-12-14 08:50:00|8165.6|8160.6|8155.1|8150.1|8170.1|8165.1|8154.6|8149.6|67
1607936100000|2020-12-14 08:55:00|8155.6|8150.6|8164.6|8159.6|8164.6|8159.6|8151.6|8146.6|128
1607936400000|2020-12-14 09:00:00|8165.1|8160.1|8169.1|8164.1|8169.6|8164.6|8163.1|8158.1|45
1607936700000|2020-12-14 09:05:00|8168.6|8163.6|8172.1|8167.1|8174.1|8169.1|8164.6|8159.6|161
1607937000000|2020-12-14 09:10:00|8172.6|8167.6|8161.1|8156.1|8174.1|8169.1|8160.6|8155.6|42
1607937300000|2020-12-14 09:15:00|8161.6|8156.6|8161.1|8156.1|8163.6|8158.6|8157.6|8152.6|13
1607937600000|2020-12-14 09:20:00|8160.6|8155.6|8159.1|8154.1|8161.6|8156.6|8156.1|8151.1|291
1607937900000|2020-12-14 09:25:00|8158.6|8153.6|8163.6|8158.6|8165.6|8160.6|8158.6|8153.6|204
1607938200000|2020-12-14 09:30:00|8163.1|8158.1|8150.6|8145.6|8163.1|8158.1|8150.6|8145.6|28
1607938500000|2020-12-14 09:35:00|8150.1|8145.1|8169.1|8164.1|8170.6|8165.6|8149.6|8144.6|49
1607938800000|2020-12-14 09:40:00|8169.6|8164.6|8173.1|8168.1|8175.6|8170.6|8167.6|8162.6|32
1607939100000|2020-12-14 09:45:00|8173.6|8168.6|8177.1|8172.1|8178.6|8173.6|8171.6|8166.6|47
1607939400000|2020-12-14 09:50:00|8177.6|8172.6|8179.6|8174.6|8187.1|8182.1|8176.6|8171.6|177
1607939700000|2020-12-14 09:55:00|8180.1|8175.1|8180.6|8175.6|8181.6|8176.6|8177.6|8172.6|41
1607940000000|2020-12-14 10:00:00|8180.1|8175.1|8189.6|8184.6|8189.6|8184.6|8179.6|8174.6|51
1607940300000|2020-12-14 10:05:00|8189.1|8184.1|8192.6|8187.6|8193.1|8188.1|8187.1|8182.1|54
1607940600000|2020-12-14 10:10:00|8191.6|8186.6|8194.1|8189.1|8194.6|8189.6|8189.1|8184.1|51
1607940900000|2020-12-14 10:15:00|8193.6|8188.6|8184.6|8179.6|8193.6|8188.6|8181.6|8176.6|106
1607941200000|2020-12-14 10:20:00|8185.1|8180.1|8192.6|8187.6|8192.6|8187.6|8185.1|8180.1|35
1607941500000|2020-12-14 10:25:00|8193.1|8188.1|8198.6|8193.6|8199.6|8194.6|8193.1|8188.1|76
1607941800000|2020-12-14 10:30:00|8200.6|8195.6|8203.6|8198.6|8205.1|8200.1|8199.1|8194.1|127
1607942100000|2020-12-14 10:35:00|8204.1|8199.1|8205.1|8200.1|8207.6|8202.6|8197.6|8192.6|105
1607942400000|2020-12-14 10:40:00|8204.6|8199.6|8207.6|8202.6|8210.1|8205.1|8203.1|8198.1|33
1607942700000|2020-12-14 10:45:00|8208.1|8203.1|8202.1|8197.1|8211.6|8206.6|8201.6|8196.6|27
1607943000000|2020-12-14 10:50:00|8202.6|8197.6|8203.6|8198.6|8208.1|8203.1|8201.6|8196.6|101
1607943300000|2020-12-14 10:55:00|8204.1|8199.1|8204.6|8199.6|8206.1|8201.1|8201.1|8196.1|15
1607943600000|2020-12-14 11:00:00|8204.1|8199.1|8211.6|8206.6|8214.6|8209.6|8198.6|8193.6|168
1607943900000|2020-12-14 11:05:00|8212.1|8207.1|8206.6|8201.6|8212.1|8207.1|8206.1|8201.1|344
1607944200000|2020-12-14 11:10:00|8207.1|8202.1|8206.6|8201.6|8207.6|8202.6|8203.1|8198.1|833
1607944500000|2020-12-14 11:15:00|8207.1|8202.1|8208.6|8203.6|8210.6|8205.6|8205.6|8200.6|56
1607944800000|2020-12-14 11:20:00|8209.1|8204.1|8208.6|8203.6|8210.6|8205.6|8205.1|8200.1|30
1607945100000|2020-12-14 11:25:00|8209.1|8204.1|8207.6|8202.6|8209.6|8204.6|8203.6|8198.6|4043
1607945400000|2020-12-14 11:30:00|8208.6|8203.6|8215.6|8210.6|8221.1|8216.1|8208.6|8203.6|49
1607945700000|2020-12-14 11:35:00|8215.1|8210.1|8220.6|8215.6|8220.6|8215.6|8213.6|8208.6|20
1607946000000|2020-12-14 11:40:00|8221.6|8216.6|8224.6|8219.6|8224.6|8219.6|8218.6|8213.6|303
1607946300000|2020-12-14 11:45:00|8225.1|8220.1|8214.6|8209.6|8225.6|8220.6|8212.6|8207.6|79
1607946600000|2020-12-14 11:50:00|8214.1|8209.1|8211.1|8206.1|8214.1|8209.1|8209.6|8204.6|78
1607946900000|2020-12-14 11:55:00|8211.6|8206.6|8214.6|8209.6|8214.6|8209.6|8209.6|8204.6|27
1607947200000|2020-12-14 12:00:00|8213.6|8208.6|8205.1|8200.1|8214.6|8209.6|8204.1|8199.1|26
1607947500000|2020-12-14 12:05:00|8204.6|8199.6|8205.6|8200.6|8207.6|8202.6|8203.6|8198.6|116
1607947800000|2020-12-14 12:10:00|8206.6|8201.6|8205.6|8200.6|8206.6|8201.6|8200.6|8195.6|131
1607948100000|2020-12-14 12:15:00|8206.1|8201.1|8200.6|8195.6|8206.6|8201.6|8200.6|8195.6|80
1607948400000|2020-12-14 12:20:00|8201.1|8196.1|8215.1|8210.1|8219.6|8214.6|8198.6|8193.6|439
1607948700000|2020-12-14 12:25:00|8215.6|8210.6|8207.6|8202.6|8218.1|8213.1|8207.6|8202.6|123
1607949000000|2020-12-14 12:30:00|8208.1|8203.1|8209.6|8204.6|8213.1|8208.1|8206.1|8201.1|806
1607949300000|2020-12-14 12:35:00|8210.1|8205.1|8211.6|8206.6|8211.6|8206.6|8204.1|8199.1|322
1607949600000|2020-12-14 12:40:00|8211.4|8206.4|8207.4|8202.4|8212.4|8207.4|8206.4|8201.4|76
1607949900000|2020-12-14 12:45:00|8207.9|8202.9|8204.4|8199.4|8208.9|8203.9|8203.9|8198.9|1191
1607950200000|2020-12-14 12:50:00|8203.9|8198.9|8198.9|8193.9|8203.9|8198.9|8196.4|8191.4|60
1607950500000|2020-12-14 12:55:00|8199.4|8194.4|8201.4|8196.4|8203.4|8198.4|8198.4|8193.4|31
1607950800000|2020-12-14 13:00:00|8201.9|8196.9|8206.4|8201.4|8206.9|8201.9|8200.4|8195.4|72
1607951100000|2020-12-14 13:05:00|8207.4|8202.4|8211.9|8206.9|8212.4|8207.4|8207.4|8202.4|98
1607951400000|2020-12-14 13:10:00|8212.4|8207.4|8205.4|8200.4|8213.4|8208.4|8202.9|8197.9|48
1607951700000|2020-12-14 13:15:00|8204.4|8199.4|8199.9|8194.9|8204.4|8199.4|8196.9|8191.9|38
1607952000000|2020-12-14 13:20:00|8199.4|8194.4|8204.9|8199.9|8204.9|8199.9|8198.9|8193.9|48
1607952300000|2020-12-14 13:25:00|8204.4|8199.4|8208.9|8203.9|8210.4|8205.4|8203.9|8198.9|30
1607952600000|2020-12-14 13:30:00|8208.4|8203.4|8206.4|8201.4|8209.4|8204.4|8203.9|8198.9|29
1607952900000|2020-12-14 13:35:00|8206.9|8201.9|8201.4|8196.4|8206.9|8201.9|8200.4|8195.4|18
1607953200000|2020-12-14 13:40:00|8201.9|8196.9|8198.9|8193.9|8201.9|8196.9|8196.4|8191.4|28
1607953500000|2020-12-14 13:45:00|8199.4|8194.4|8198.4|8193.4|8199.9|8194.9|8192.9|8187.9|70
1607953800000|2020-12-14 13:50:00|8197.9|8192.9|8201.9|8196.9|8202.4|8197.4|8197.4|8192.4|337
1607954100000|2020-12-14 13:55:00|8201.4|8196.4|8202.4|8197.4|8203.4|8198.4|8197.4|8192.4|331
1607954400000|2020-12-14 14:00:00|8201.4|8196.4|8197.4|8192.4|8203.9|8198.9|8196.9|8191.9|66
1607954700000|2020-12-14 14:05:00|8196.9|8191.9|8194.4|8189.4|8198.9|8193.9|8192.9|8187.9|61
1607955000000|2020-12-14 14:10:00|8193.9|8188.9|8189.9|8184.9|8195.4|8190.4|8188.9|8183.9|1103
1607955300000|2020-12-14 14:15:00|8189.4|8184.4|8183.9|8178.9|8189.4|8184.4|8183.9|8178.9|97
1607955600000|2020-12-14 14:20:00|8184.4|8179.4|8173.4|8168.4|8184.9|8179.9|8172.4|8167.4|196
1607955900000|2020-12-14 14:25:00|8172.9|8167.9|8168.4|8163.4|8174.9|8169.9|8167.9|8162.9|129
1607956200000|2020-12-14 14:30:00|8167.9|8162.9|8162.4|8157.4|8173.9|8168.9|8159.9|8154.9|980
1607956500000|2020-12-14 14:35:00|8162.9|8157.9|8163.4|8158.4|8164.4|8159.4|8153.4|8148.4|343
1607956800000|2020-12-14 14:40:00|8162.9|8157.9|8159.4|8154.4|8164.4|8159.4|8157.9|8152.9|168
1607957100000|2020-12-14 14:45:00|8159.9|8154.9|8161.9|8156.9|8163.9|8158.9|8152.4|8147.4|188
1607957400000|2020-12-14 14:50:00|8162.4|8157.4|8153.9|8148.9|8164.4|8159.4|8153.9|8148.9|305
1607957700000|2020-12-14 14:55:00|8153.4|8148.4|8157.9|8152.9|8160.9|8155.9|8153.4|8148.4|125
1607958000000|2020-12-14 15:00:00|8157.4|8152.4|8155.4|8150.4|8158.9|8153.9|8149.9|8144.9|92
1607958300000|2020-12-14 15:05:00|8154.9|8149.9|8157.4|8152.4|8159.4|8154.4|8151.9|8146.9|42
1607958600000|2020-12-14 15:10:00|8158.7|8153.7|8159.7|8154.7|8161.7|8156.7|8152.7|8147.7|627
1607958900000|2020-12-14 15:15:00|8159.2|8154.2|8171.2|8166.2|8176.2|8171.2|8159.2|8154.2|115
1607959200000|2020-12-14 15:20:00|8171.7|8166.7|8167.7|8162.7|8172.2|8167.2|8161.7|8156.7|54
1607959500000|2020-12-14 15:25:00|8168.2|8163.2|8186.2|8181.2|8186.2|8181.2|8167.7|8162.7|95
1607959800000|2020-12-14 15:30:00|8186.7|8181.7|8200.2|8195.2|8201.7|8196.7|8179.7|8174.7|150
1607960100000|2020-12-14 15:35:00|8199.7|8194.7|8197.7|8192.7|8200.7|8195.7|8195.2|8190.2|72
1607960400000|2020-12-14 15:40:00|8198.2|8193.2|8193.2|8188.2|8199.7|8194.7|8191.2|8186.2|106
1607960700000|2020-12-14 15:45:00|8193.7|8188.7|8182.7|8177.7|8194.7|8189.7|8182.7|8177.7|37
1607961000000|2020-12-14 15:50:00|8181.7|8176.7|8175.7|8170.7|8184.7|8179.7|8175.7|8170.7|73
1607961300000|2020-12-14 15:55:00|8176.2|8171.2|8166.2|8161.2|8178.2|8173.2|8165.7|8160.7|69
1607961600000|2020-12-14 16:00:00|8165.7|8160.7|8162.2|8157.2|8167.2|8162.2|8160.7|8155.7|56
1607961900000|2020-12-14 16:05:00|8161.7|8156.7|8155.2|8150.2|8163.7|8158.7|8154.7|8149.7|587
1607962200000|2020-12-14 16:10:00|8154.7|8149.7|8157.7|8152.7|8158.7|8153.7|8153.7|8148.7|695
1607962500000|2020-12-14 16:15:00|8157.2|8152.2|8161.7|8156.7|8164.7|8159.7|8155.7|8150.7|61
1607962800000|2020-12-14 16:20:00|8162.2|8157.2|8157.2|8152.2|8162.7|8157.7|8155.2|8150.2|127
1607963100000|2020-12-14 16:25:00|8156.7|8151.7|8153.7|8148.7|8160.7|8155.7|8153.2|8148.2|252
1607963400000|2020-12-14 16:30:00|8154.7|8147.7|8149.7|8142.7|8155.7|8148.7|8144.7|8137.7|610
1607963700000|2020-12-14 16:35:00|8147.7|8143.7|8144.7|8136.7|8148.7|8143.7|8143.7|8135.7|255
1607964000000|2020-12-14 16:40:00|8143.7|8135.7|8147.7|8140.7|8148.7|8141.7|8143.7|8135.7|26
1607964300000|2020-12-14 16:45:00|8148.7|8142.7|8151.7|8143.7|8153.7|8146.7|8147.7|8139.7|8
1607964600000|2020-12-14 16:50:00|8150.7|8142.7|8154.7|8146.7|8154.7|8147.7|8150.7|8142.7|2
1607964900000|2020-12-14 16:55:00|8153.7|8145.7|8153.7|8146.7|8153.7|8146.7|8150.7|8142.7|6
1607965200000|2020-12-14 17:00:00|8154.7|8147.7|8149.7|8141.7|8154.7|8147.7|8147.7|8139.7|14
1607965500000|2020-12-14 17:05:00|8148.7|8140.7|8147.7|8140.7|8149.7|8142.7|8147.7|8140.7|14
1607965800000|2020-12-14 17:10:00|8148.7|8141.7|8151.7|8143.7|8151.7|8144.7|8147.7|8140.7|16
1607966100000|2020-12-14 17:15:00|8150.7|8142.7|8146.7|8139.7|8154.7|8146.7|8146.7|8139.7|17
1607966400000|2020-12-14 17:20:00|8147.7|8140.7|8145.7|8138.7|8148.7|8140.7|8143.7|8135.7|15
1607966700000|2020-12-14 17:25:00|8144.7|8136.7|8146.7|8138.7|8146.7|8140.7|8142.7|8135.7|21
1607967000000|2020-12-14 17:30:00|8145.7|8139.7|8146.7|8138.7|8146.7|8139.7|8144.7|8137.7|0
1607967300000|2020-12-14 17:35:00|8147.7|8139.7|8146.7|8138.7|8147.7|8139.7|8145.7|8137.7|4
1607967600000|2020-12-14 17:40:00|8145.7|8137.7|8146.7|8138.7|8146.7|8138.7|8143.7|8136.7|2
1607967900000|2020-12-14 17:45:00|8145.7|8139.7|8142.7|8134.7|8145.7|8139.7|8141.7|8134.7|23
1607968200000|2020-12-14 17:50:00|8141.7|8135.7|8142.7|8134.7|8142.7|8136.7|8139.7|8131.7|98
1607968500000|2020-12-14 17:55:00|8141.7|8133.7|8142.7|8133.7|8142.7|8134.7|8139.7|8131.7|3
1607968800000|2020-12-14 18:00:00|8143.7|8134.7|8143.7|8134.7|8145.7|8138.7|8142.7|8134.7|3
1607969100000|2020-12-14 18:05:00|8141.7|8135.7|8137.7|8129.7|8141.7|8135.7|8136.7|8129.7|8
1607969400000|2020-12-14 18:10:00|8139.7|8130.7|8143.7|8134.7|8144.7|8135.7|8139.7|8130.7|7
1607969700000|2020-12-14 18:15:00|8142.7|8133.7|8142.7|8133.7|8142.7|8133.7|8139.7|8129.7|0
1607970000000|2020-12-14 18:20:00|8141.7|8134.7|8140.7|8131.7|8142.7|8134.7|8140.7|8131.7|3
1607970300000|2020-12-14 18:25:00|8141.7|8132.7|8139.7|8130.7|8141.7|8133.7|8137.7|8129.7|0
1607970600000|2020-12-14 18:30:00|8137.7|8131.7|8140.7|8133.7|8140.7|8133.7|8137.7|8129.7|9
1607970900000|2020-12-14 18:35:00|8141.7|8131.7|8141.7|8133.7|8141.7|8133.7|8141.7|8131.7|6
1607971200000|2020-12-14 18:40:00|8140.7||8140.7||8140.7||8140.7||1
1607971500000|2020-12-14 18:45:00|8139.7|8132.7|8139.7|8131.7|8139.7|8132.7|8133.7|8126.7|21
1607971800000|2020-12-14 18:50:00|8140.7|8132.7|8145.7|8136.7|8145.7|8136.7|8139.7|8131.7|5
1607972100000|2020-12-14 18:55:00|8144.7|8135.7|8146.8|8134.8|8146.8|8137.7|8140.7|8131.7|7
1607972400000|2020-12-14 19:00:00|8146.9|8134.9|8142.3|8130.3|8147.4|8135.4|8142|8130|0
1607972700000|2020-12-14 19:05:00|8142.4|8130.4|8146.8|8134.8|8147|8135|8142.3|8130.3|0
1607973000000|2020-12-14 19:10:00|8146.7|8134.7|8142|8130|8146.9|8134.9|8141.7|8129.7|0
1607973300000|2020-12-14 19:15:00|8142.1|8130.1|8144.5|8132.5|8144.6|8132.6|8139.4|8127.4|0
1607973600000|2020-12-14 19:20:00|8144.4|8132.4|8144.2|8132.2|8144.5|8132.5|8141.8|8129.8|0
1607973900000|2020-12-14 19:25:00|8144.3|8132.3|8144.4|8132.4|8144.7|8132.7|8141.6|8129.6|0
1607974200000|2020-12-14 19:30:00|8142.4|8130.4|8135.3|8123.3|8144.5|8132.5|8135|8123|0
1607974500000|2020-12-14 19:35:00|8135.4|8123.4|8133|8121|8137.6|8125.6|8130.3|8118.3|0
1607974800000|2020-12-14 19:40:00|8133.1|8121.1|8138.3|8126.3|8138.3|8126.3|8133.1|8121.1|0
1607975100000|2020-12-14 19:45:00|8138.2|8126.2|8142|8130|8142|8130|8138|8126|0
1607975400000|2020-12-14 19:50:00|8142.1|8130.1|8149|8137|8149|8137|8141.6|8129.6|0
1607975700000|2020-12-14 19:55:00|8148.9|8136.9|8148|8136|8151.3|8139.3|8146.7|8134.7|0
1607976000000|2020-12-14 20:00:00|8148.1|8136.1|8147.6|8135.6|8148.1|8136.1|8145.4|8133.4|0
1607976300000|2020-12-14 20:05:00|8147.5|8135.5|8156.4|8144.4|8156.4|8144.4|8147.4|8135.4|0
1607976600000|2020-12-14 20:10:00|8156.5|8144.5|8159|8147|8161.4|8149.4|8156.4|8144.4|0
1607976900000|2020-12-14 20:15:00|8158.9|8146.9|8158.4|8146.4|8159.2|8147.2|8156.1|8144.1|0
1607977200000|2020-12-14 20:20:00|8158.6|8146.6|8162.5|8150.5|8162.5|8150.5|8158.5|8146.5|0
1607977500000|2020-12-14 20:25:00|8162.6|8150.6|8159.9|8147.9|8165.1|8153.1|8159.8|8147.8|0
1607977800000|2020-12-14 20:30:00|8159.8|8147.8|8151.8|8139.8|8159.9|8147.9|8149.3|8137.3|0
1607978100000|2020-12-14 20:35:00|8151.9|8139.9|8147.3|8135.3|8152.2|8140.2|8145.4|8133.4|0
1607978400000|2020-12-14 20:40:00|8147.2|8135.2|8144.7|8132.7|8147.5|8135.5|8143.7|8131.7|0
1607978700000|2020-12-14 20:45:00|8144.6|8132.6|8146|8134|8148|8136|8142.4|8130.4|0
1607979000000|2020-12-14 20:50:00|8145.5|8133.5|8151.5|8139.5|8151.7|8139.7|8140.3|8128.3|0
1607979300000|2020-12-14 20:55:00|8149.5|8137.5|8137.7|8125.7|8151.6|8139.6|8137.1|8125.1|0
1607979600000|2020-12-14 21:00:00|8137.9|8125.9|8149.3|8137.3|8149.3|8137.3|8137.9|8125.9|0
1607979900000|2020-12-14 21:05:00|8149.2|8137.2|8149.5|8137.5|8152.5|8140.5|8147.4|8135.4|0
1607980200000|2020-12-14 21:10:00|8150|8138|8147.5|8135.5|8150.9|8138.9|8145.1|8133.1|0
1607980500000|2020-12-14 21:15:00|8146.7|8134.7|8148.6|8136.6|8149.6|8137.6|8146.7|8134.7|0
1607980800000|2020-12-14 21:20:00|8148.4|8136.4|8148.6|8136.6|8148.8|8136.8|8147.5|8135.5|0
1607981100000|2020-12-14 21:25:00|8149|8137|8148.8|8136.8|8149.2|8137.2|8148.8|8136.8|0
1607981400000|2020-12-14 21:30:00|8148.9|8136.9|8150.7|8138.7|8152.3|8140.3|8147.2|8135.2|0
1607981700000|2020-12-14 21:35:00|8150.6|8138.6|8148.8|8136.8|8150.6|8138.6|8148.1|8136.1|0
1607982000000|2020-12-14 21:40:00|8148.1|8136.1|8147.7|8135.7|8148.8|8136.8|8147.7|8135.7|0
1607982300000|2020-12-14 21:45:00|8148.1|8136.1|8147.2|8135.2|8148.8|8136.8|8146.3|8134.3|0
1607982600000|2020-12-14 21:50:00|8147.7|8135.7|8150.7|8138.7|8151.6|8139.6|8147.2|8135.2|0
1607982900000|2020-12-14 21:55:00|8150.6|8138.6|8151|8139|8152.3|8140.3|8149.7|8137.7|0
1607983200000|2020-12-14 22:00:00|8151.4|8139.4|8150.4|8138.4|8151.4|8139.4|8150.4|8138.4|0
1607983500000|2020-12-14 22:05:00|8150.2|8138.2|8149.8|8137.8|8150.4|8138.4|8149.3|8137.3|0
1607983800000|2020-12-14 22:10:00|8149.3|8137.3|8150|8138|8150|8138|8149.3|8137.3|0
1607984100000|2020-12-14 22:15:00|8150.2|8138.2|8149.8|8137.8|8150.6|8138.6|8149.8|8137.8|0
1607984400000|2020-12-14 22:20:00|8150|8138|8150.8|8138.8|8150.8|8138.8|8148.9|8136.9|0
1607984700000|2020-12-14 22:25:00|8150|8138|8150|8138|8150|8138|8149.3|8137.3|0
1607985000000|2020-12-14 22:30:00|8150.2|8138.2|8150|8138|8150.2|8138.2|8150|8138|0
1607985300000|2020-12-14 22:35:00|8149.8|8137.8|8149.5|8137.5|8150|8138|8149.5|8137.5|0
1607985600000|2020-12-14 22:40:00|8149.8|8137.8|8148.5|8136.5|8149.8|8137.8|8148.3|8136.3|0
1607985900000|2020-12-14 22:45:00|8148.3|8136.3|8148.3|8136.3|8148.5|8136.5|8148.3|8136.3|0
1607986200000|2020-12-14 22:50:00|8148.5|8136.5|8150.4|8138.4|8151|8139|8147.9|8135.9|0
1607986500000|2020-12-14 22:55:00|8150.2|8138.2|8150.2|8138.2|8150.2|8138.2|8148.9|8136.9|0
1607986800000|2020-12-14 23:00:00|8150.5|8138.5|8150.9|8138.9|8155.5|8143.5|8150.2|8138.2|0
1607987100000|2020-12-14 23:05:00|8150.7|8138.7|8147.4|8135.4|8152.3|8140.3|8147.2|8135.2|0
1607987400000|2020-12-14 23:10:00|8147.5|8135.5|8152.7|8140.7|8152.7|8140.7|8147.4|8135.4|0
1607987700000|2020-12-14 23:15:00|8152.8|8140.8|8157.1|8145.1|8157.6|8145.6|8152.8|8140.8|0
1607988000000|2020-12-14 23:20:00|8157.2|8145.2|8158.1|8146.1|8159.5|8147.5|8156.2|8144.2|0
1607988300000|2020-12-14 23:25:00|8158.3|8146.3|8157.1|8145.1|8158.8|8146.8|8156.7|8144.7|0
1607988600000|2020-12-14 23:30:00|8157.2|8145.2|8160.6|8148.6|8161.8|8149.8|8156.9|8144.9|0
1607988900000|2020-12-14 23:35:00|8160.4|8148.4|8156.7|8144.7|8161.1|8149.1|8156.7|8144.7|0
1607989200000|2020-12-14 23:40:00|8156.6|8144.6|8157.1|8145.1|8158.8|8146.8|8155.7|8143.7|0
1607989500000|2020-12-14 23:45:00|8157.2|8145.2|8151.1|8139.1|8159.7|8147.7|8151.1|8139.1|0
1607989800000|2020-12-14 23:50:00|8151.2|8139.2|8155.7|8143.7|8156.6|8144.6|8151.2|8139.2|0
1607990100000|2020-12-14 23:55:00|8155.9|8143.9|8157.5|8145.5|8158.4|8146.4|8155.7|8143.7|0
1607990400000|2020-12-15 00:00:00|8157.6|8145.6|8160.1|8148.1|8161.5|8149.5|8156.1|8144.1|0
1607990700000|2020-12-15 00:05:00|8160.3|8148.3|8160.1|8148.1|8161.5|8149.5|8158.9|8146.9|0
1607991000000|2020-12-15 00:10:00|8160.3|8148.3|8153.3|8141.3|8160.8|8148.8|8152.4|8140.4|0
1607991300000|2020-12-15 00:15:00|8153.2|8141.2|8146.9|8134.9|8153.2|8141.2|8144.7|8132.7|0
1607991600000|2020-12-15 00:20:00|8146.8|8134.8|8151.4|8139.4|8151.4|8139.4|8144.6|8132.6|0
1607991900000|2020-12-15 00:25:00|8151.5|8139.5|8151.5|8139.5|8153.7|8141.7|8147|8135|0
1607992200000|2020-12-15 00:30:00|8150.7|8138.7|8153.9|8141.9|8153.9|8141.9|8149.3|8137.3|0
1607992500000|2020-12-15 00:35:00|8154.3|8142.3|8150.4|8138.4|8156.1|8144.1|8149.3|8137.3|0
1607992800000|2020-12-15 00:40:00|8149.3|8137.3|8151.4|8139.4|8151.5|8139.5|8149.3|8137.3|0
1607993100000|2020-12-15 00:45:00|8151.5|8139.5|8156.1|8144.1|8156.1|8144.1|8151.4|8139.4|0
1607993400000|2020-12-15 00:50:00|8156|8144|8156|8144|8156.1|8144.1|8154.9|8142.9|0
1607993700000|2020-12-15 00:55:00|8155.6|8143.6|8156.1|8144.1|8156.1|8144.1|8153.8|8141.8|0
1607994000000|2020-12-15 01:00:00|8156.2|8144.2|8152.7|8140.7|8158.4|8146.4|8151.5|8139.5|0
1607994300000|2020-12-15 01:05:00|8153.1|8141.1|8153.8|8141.8|8153.9|8141.9|8151.6|8139.6|0
1607994600000|2020-12-15 01:10:00|8153.9|8141.9|8158.4|8146.4|8160.7|8148.7|8153.9|8141.9|0
1607994900000|2020-12-15 01:15:00|8158.3|8146.3|8158.3|8146.3|8160.6|8148.6|8158.2|8146.2|0
1607995200000|2020-12-15 01:20:00|8158.2|8146.2|8158.3|8146.3|8160.5|8148.5|8157.1|8145.1|0
1607995500000|2020-12-15 01:25:00|8158.2|8146.2|8158.3|8146.3|8158.3|8146.3|8156|8144|0
1607995800000|2020-12-15 01:30:00|8157.9|8145.9|8156|8144|8158.3|8146.3|8155.9|8143.9|0
1607996100000|2020-12-15 01:35:00|8155.9|8143.9|8153.6|8141.6|8156|8144|8153.6|8141.6|0
1607996400000|2020-12-15 01:40:00|8152.8|8140.8|8146.9|8134.9|8152.8|8140.8|8146.9|8134.9|0
1607996700000|2020-12-15 01:45:00|8146|8134|8146.7|8134.7|8146.9|8134.9|8142.2|8130.2|0
1607997000000|2020-12-15 01:50:00|8146.6|8134.6|8148.9|8136.9|8151.2|8139.2|8144.3|8132.3|0
1607997300000|2020-12-15 01:55:00|8149|8137|8151.2|8139.2|8151.2|8139.2|8147.8|8135.8|0
1607997600000|2020-12-15 02:00:00|8150.4|8138.4|8151.2|8139.2|8151.3|8139.3|8148.9|8136.9|0
1607997900000|2020-12-15 02:05:00|8151.3|8139.3|8151.2|8139.2|8151.3|8139.3|8151.2|8139.2|0
1607998200000|2020-12-15 02:10:00|8150.8|8138.8|8153.5|8141.5|8153.5|8141.5|8149|8137|0
1607998500000|2020-12-15 02:15:00|8153.1|8141.1|8148.8|8136.8|8153.5|8141.5|8146.6|8134.6|0
1607998800000|2020-12-15 02:20:00|8148|8136|8141.9|8129.9|8148|8136|8141.8|8129.8|0
1607999100000|2020-12-15 02:25:00|8141.8|8129.8|8146.6|8134.6|8146.7|8134.7|8139.6|8127.6|0
1607999400000|2020-12-15 02:30:00|8145.8|8133.8|8148.9|8136.9|8148.9|8136.9|8144.4|8132.4|0
1607999700000|2020-12-15 02:35:00|8149|8137|8149|8137|8149|8137|8146.7|8134.7|0
1608000000000|2020-12-15 02:40:00|8148.9|8136.9|8149|8137|8149|8137|8148.9|8136.9|0
1608000300000|2020-12-15 02:45:00|8148.9|8136.9|8151.3|8139.3|8151.3|8139.3|8146.7|8134.7|0
1608000600000|2020-12-15 02:50:00|8152.1|8140.1|8151.3|8139.3|8153.5|8141.5|8151.3|8139.3|0
1608000900000|2020-12-15 02:55:00|8151.4|8139.4|8151.4|8139.4|8153.6|8141.6|8151.3|8139.3|0
1608001200000|2020-12-15 03:00:00|8151.3|8139.3|8155.8|8143.8|8155.8|8143.8|8151.3|8139.3|0
1608001500000|2020-12-15 03:05:00|8154.9|8142.9|8153.5|8141.5|8155.8|8143.8|8153.5|8141.5|0
1608001800000|2020-12-15 03:10:00|8153.6|8141.6|8153.6|8141.6|8155.9|8143.9|8153.5|8141.5|0
1608002100000|2020-12-15 03:15:00|8152.7|8140.7|8153.6|8141.6|8153.6|8141.6|8151.3|8139.3|0
1608002400000|2020-12-15 03:20:00|8153.5|8141.5|8151.2|8139.2|8153.5|8141.5|8149|8137|0
1608002700000|2020-12-15 03:25:00|8151.3|8139.3|8149|8137|8151.3|8139.3|8149|8137|0
1608003000000|2020-12-15 03:30:00|8148.1|8136.1|8146.8|8134.8|8149.1|8137.1|8146.7|8134.7|0
1608003300000|2020-12-15 03:35:00|8146.9|8134.9|8146.8|8134.8|8149.1|8137.1|8146.7|8134.7|0
1608003600000|2020-12-15 03:40:00|8146.7|8134.7|8146.7|8134.7|8146.8|8134.8|8144.5|8132.5|0
1608003900000|2020-12-15 03:45:00|8146.8|8134.8|8144.4|8132.4|8149|8137|8144.3|8132.3|0
1608004200000|2020-12-15 03:50:00|8144.3|8132.3|8148.9|8136.9|8148.9|8136.9|8144.3|8132.3|0
1608004500000|2020-12-15 03:55:00|8149|8137|8149|8137|8149|8137|8148.9|8136.9|0
1608004800000|2020-12-15 04:00:00|8148.9|8136.9|8148.9|8136.9|8151.2|8139.2|8148.9|8136.9|0
1608005100000|2020-12-15 04:05:00|8149|8137|8146.6|8134.6|8151.2|8139.2|8146.6|8134.6|0
1608005400000|2020-12-15 04:10:00|8147|8135|8148.9|8136.9|8148.9|8136.9|8147|8135|0
1608005700000|2020-12-15 04:15:00|8151.1|8139.1|8148.8|8136.8|8151.1|8139.1|8148.8|8136.8|0
1608006000000|2020-12-15 04:20:00|8148|8136|8146.5|8134.5|8148.8|8136.8|8144.2|8132.2|0
1608006300000|2020-12-15 04:25:00|8145.7|8133.7|8148.9|8136.9|8148.9|8136.9|8144.3|8132.3|0
1608006600000|2020-12-15 04:30:00|8149|8137|8149|8137|8149|8137|8149|8137|0
1608006900000|2020-12-15 04:35:00|8148.9|8136.9|8148.9|8136.9|8149|8137|8146.7|8134.7|0
1608007200000|2020-12-15 04:40:00|8149|8137|8150.1|8138.1|8151.3|8139.3|8147.8|8135.8|0
1608007500000|2020-12-15 04:45:00|8149.7|8137.7|8148.9|8136.9|8151.2|8139.2|8148.9|8136.9|0
1608007800000|2020-12-15 04:50:00|8148.8|8136.8|8148.9|8136.9|8148.9|8136.9|8144.4|8132.4|0
1608008100000|2020-12-15 04:55:00|8148|8136|8144.3|8132.3|8148.9|8136.9|8144.3|8132.3|0
1608008400000|2020-12-15 05:00:00|8144.4|8132.4|8147.7|8135.7|8148.9|8136.9|8144.4|8132.4|0
1608008700000|2020-12-15 05:05:00|8148.1|8136.1|8141.6|8129.6|8148.8|8136.8|8139.2|8127.2|0
1608009000000|2020-12-15 05:10:00|8141.7|8129.7|8146.3|8134.3|8146.4|8134.4|8141.7|8129.7|0
1608009300000|2020-12-15 05:15:00|8146.4|8134.4|8146.4|8134.4|8148.6|8136.6|8144.1|8132.1|0
1608009600000|2020-12-15 05:20:00|8146.5|8134.5|8146.4|8134.4|8146.5|8134.5|8146.3|8134.3|0
1608009900000|2020-12-15 05:25:00|8146.5|8134.5|8148.6|8136.6|8148.7|8136.7|8146.4|8134.4|0
1608010200000|2020-12-15 05:30:00|8147.8|8135.8|8148.8|8136.8|8148.8|8136.8|8146.4|8134.4|0
1608010500000|2020-12-15 05:35:00|8148.9|8136.9|8148.8|8136.8|8148.9|8136.9|8148.8|8136.8|0
1608010800000|2020-12-15 05:40:00|8148.9|8136.9|8146.6|8134.6|8148.9|8136.9|8146.5|8134.5|0
1608011100000|2020-12-15 05:45:00|8147.4|8135.4|8153.3|8141.3|8153.3|8141.3|8147.4|8135.4|0
1608011400000|2020-12-15 05:50:00|8154.2|8142.2|8158|8146|8160.3|8148.3|8154.2|8142.2|0
1608011700000|2020-12-15 05:55:00|8157.9|8145.9|8158.2|8146.2|8158.2|8146.2|8155.7|8143.7|0
1608012000000|2020-12-15 06:00:00|8158.1|8146.1|8158.2|8146.2|8158.2|8146.2|8155.8|8143.8|0
1608012300000|2020-12-15 06:05:00|8158.3|8146.3|8158.3|8146.3|8158.3|8146.3|8158.2|8146.2|0
1608012600000|2020-12-15 06:10:00|8158.2|8146.2|8160.4|8148.4|8160.4|8148.4|8158.2|8146.2|0
1608012900000|2020-12-15 06:15:00|8160.5|8148.5|8163.8|8151.8|8166|8154|8160.5|8148.5|0
1608013200000|2020-12-15 06:20:00|8163.7|8151.7|8161.4|8149.4|8163.8|8151.8|8161.4|8149.4|0
1608013500000|2020-12-15 06:25:00|8160.6|8148.6|8164.1|8152.1|8164.1|8152.1|8156.9|8144.9|0
1608013800000|2020-12-15 06:30:00|8165|8153|8166.3|8154.3|8166.4|8154.4|8164|8152|0
1608014100000|2020-12-15 06:35:00|8165.5|8153.5|8164.1|8152.1|8166.3|8154.3|8161.9|8149.9|0
1608014400000|2020-12-15 06:40:00|8163.3|8151.3|8162|8150|8164.2|8152.2|8161.9|8149.9|0
1608014700000|2020-12-15 06:45:00|8161.2|8149.2|8157.5|8145.5|8161.2|8149.2|8157.5|8145.5|0
1608015000000|2020-12-15 06:50:00|8157.6|8145.6|8159.8|8147.8|8159.8|8147.8|8157.6|8145.6|0
1608015300000|2020-12-15 06:55:00|8159.9|8147.9|8162.1|8150.1|8162.2|8150.2|8159.8|8147.8|0
1608015600000|2020-12-15 07:00:00|8162|8150|8134.2|8129.2|8164.2|8152.2|8128.2|8123.2|98
1608015900000|2020-12-15 07:05:00|8135.2|8130.2|8140.7|8135.7|8140.7|8135.7|8135.2|8130.2|141
1608016200000|2020-12-15 07:10:00|8141.7|8136.7|8145.2|8140.2|8148.2|8143.2|8141.2|8136.2|120
1608016500000|2020-12-15 07:15:00|8143.2|8138.2|8147.7|8142.7|8148.2|8143.2|8141.7|8136.7|178
1608016800000|2020-12-15 07:20:00|8146.7|8141.7|8145.2|8140.2|8146.7|8141.7|8145.2|8140.2|43
1608017100000|2020-12-15 07:25:00|8145.7|8140.7|8146.2|8141.2|8146.2|8141.2|8143.2|8138.2|7
1608017400000|2020-12-15 07:30:00|8146.7|8141.7|8151.7|8146.7|8153.7|8148.7|8146.7|8141.7|17
1608017700000|2020-12-15 07:35:00|8152.2|8147.2|8155.2|8150.2|8157.2|8152.2|8152.2|8147.2|11
1608018000000|2020-12-15 07:40:00|8155.7|8150.7|8157.7|8152.7|8157.7|8152.7|8155.7|8150.7|12
1608018300000|2020-12-15 07:45:00|8158.2|8153.2|8157.2|8152.2|8159.2|8154.2|8153.7|8148.7|22
1608018600000|2020-12-15 07:50:00|8157.7|8152.7|8151.7|8146.7|8157.7|8152.7|8148.7|8143.7|12
1608018900000|2020-12-15 07:55:00|8152.7|8147.7|8147.2|8142.2|8153.2|8148.2|8143.7|8138.7|214
1608019200000|2020-12-15 08:00:00|8148.2|8143.2|8135.7|8130.7|8150.2|8145.2|8120.7|8115.7|716
1608019500000|2020-12-15 08:05:00|8134.7|8129.7|8127.7|8122.7|8145.7|8140.7|8127.2|8122.2|364
1608019800000|2020-12-15 08:10:00|8127.2|8122.2|8122.2|8117.2|8133.7|8128.7|8121.2|8116.2|645
1608020100000|2020-12-15 08:15:00|8121.7|8116.7|8131.7|8126.7|8132.7|8127.7|8112.2|8107.2|272
1608020400000|2020-12-15 08:20:00|8132.2|8127.2|8135.2|8130.2|8142.7|8137.7|8128.7|8123.7|163
1608020700000|2020-12-15 08:25:00|8135.7|8130.7|8136.7|8131.7|8139.7|8134.7|8129.7|8124.7|147
1608021000000|2020-12-15 08:30:00|8137.2|8132.2|8138.2|8133.2|8154.7|8149.7|8133.7|8128.7|135
1608021300000|2020-12-15 08:35:00|8137.7|8132.7|8126.7|8121.7|8140.2|8135.2|8114.7|8109.7|218
1608021600000|2020-12-15 08:40:00|8124.6|8119.6|8124.6|8119.6|8131.1|8126.1|8115.6|8110.6|201
1608021900000|2020-12-15 08:45:00|8125.1|8120.1|8124.6|8119.6|8129.6|8124.6|8114.1|8109.1|1129
1608022200000|2020-12-15 08:50:00|8124.1|8119.1|8129.1|8124.1|8133.1|8128.1|8119.1|8114.1|1021
1608022500000|2020-12-15 08:55:00|8128.6|8123.6|8128.6|8123.6|8131.6|8126.6|8121.1|8116.1|445
1608022800000|2020-12-15 09:00:00|8129.6|8124.6|8133.1|8128.1|8133.6|8128.6|8125.6|8120.6|337
1608023100000|2020-12-15 09:05:00|8134.1|8129.1|8132.6|8127.6|8145.6|8140.6|8131.6|8126.6|417
1608023400000|2020-12-15 09:10:00|8134.6|8129.6|8122.6|8117.6|8137.6|8132.6|8121.1|8116.1|203
1608023700000|2020-12-15 09:15:00|8123.1|8118.1|8124.1|8119.1|8128.6|8123.6|8120.6|8115.6|82
1608024000000|2020-12-15 09:20:00|8124.6|8119.6|8130.1|8125.1|8131.6|8126.6|8122.1|8117.1|106
1608024300000|2020-12-15 09:25:00|8129.6|8124.6|8126.1|8121.1|8131.6|8126.6|8124.1|8119.1|107
1608024600000|2020-12-15 09:30:00|8127.6|8122.6|8129.1|8124.1|8138.1|8133.1|8126.1|8121.1|235
1608024900000|2020-12-15 09:35:00|8129.6|8124.6|8134.1|8129.1|8135.6|8130.6|8128.6|8123.6|134
1608025200000|2020-12-15 09:40:00|8134.6|8129.6|8129.1|8124.1|8135.6|8130.6|8128.1|8123.1|182
1608025500000|2020-12-15 09:45:00|8129.6|8124.6|8136.6|8131.6|8139.1|8134.1|8129.6|8124.6|125
1608025800000|2020-12-15 09:50:00|8135.6|8130.6|8130.6|8125.6|8136.1|8131.1|8128.6|8123.6|179
1608026100000|2020-12-15 09:55:00|8129.6|8124.6|8117.6|8112.6|8130.1|8125.1|8116.6|8111.6|95
1608026400000|2020-12-15 10:00:00|8116.6|8111.6|8120.6|8115.6|8121.1|8116.1|8113.6|8108.6|1681
1608026700000|2020-12-15 10:05:00|8120.1|8115.1|8114.6|8109.6|8120.1|8115.1|8111.1|8106.1|112
1608027000000|2020-12-15 10:10:00|8114.1|8109.1|8114.1|8109.1|8117.6|8112.6|8112.6|8107.6|1263
1608027300000|2020-12-15 10:15:00|8113.6|8108.6|8117.1|8112.1|8121.6|8116.6|8113.6|8108.6|116
1608027600000|2020-12-15 10:20:00|8116.6|8111.6|8111.6|8106.6|8116.6|8111.6|8109.1|8104.1|100
1608027900000|2020-12-15 10:25:00|8109.6|8104.6|8105.6|8100.6|8113.1|8108.1|8103.1|8098.1|230
1608028200000|2020-12-15 10:30:00|8104.1|8099.1|8118.6|8113.6|8119.1|8114.1|8102.6|8097.6|174
1608028500000|2020-12-15 10:35:00|8118.1|8113.1|8128.6|8123.6|8128.6|8123.6|8118.1|8113.1|616
1608028800000|2020-12-15 10:40:00|8128.1|8123.1|8120.6|8115.6|8128.1|8123.1|8118.6|8113.6|94
1608029100000|2020-12-15 10:45:00|8120.1|8115.1|8115.6|8110.6|8123.6|8118.6|8115.6|8110.6|82
1608029400000|2020-12-15 10:50:00|8116.1|8111.1|8119.6|8114.6|8122.1|8117.1|8116.1|8111.1|95
1608029700000|2020-12-15 10:55:00|8119.1|8114.1|8114.6|8109.6|8120.1|8115.1|8113.1|8108.1|92
1608030000000|2020-12-15 11:00:00|8115.1|8110.1|8112.1|8107.1|8117.6|8112.6|8110.6|8105.6|120
1608030300000|2020-12-15 11:05:00|8111.6|8106.6|8109.1|8104.1|8113.1|8108.1|8107.6|8102.6|94
1608030600000|2020-12-15 11:10:00|8108.6|8103.6|8108.1|8103.1|8113.1|8108.1|8107.1|8102.1|118
1608030900000|2020-12-15 11:15:00|8108.6|8103.6|8104.6|8099.6|8108.6|8103.6|8101.6|8096.6|971
1608031200000|2020-12-15 11:20:00|8105.1|8100.1|8111.1|8106.1|8112.1|8107.1|8105.1|8100.1|66
1608031500000|2020-12-15 11:25:00|8110.6|8105.6|8103.6|8098.6|8110.6|8105.6|8103.6|8098.6|1330
1608031800000|2020-12-15 11:30:00|8104.6|8099.6|8105.6|8100.6|8109.1|8104.1|8102.6|8097.6|85
1608032100000|2020-12-15 11:35:00|8107.1|8102.1|8105.6|8100.6|8107.6|8102.6|8102.1|8097.1|144
1608032400000|2020-12-15 11:40:00|8104.6|8099.6|8103.1|8098.1|8105.1|8100.1|8101.6|8096.6|101
1608032700000|2020-12-15 11:45:00|8103.6|8098.6|8112.6|8107.6|8112.6|8107.6|8101.1|8096.1|96
1608033000000|2020-12-15 11:50:00|8113.1|8108.1|8119.6|8114.6|8121.1|8116.1|8111.6|8106.6|230
1608033300000|2020-12-15 11:55:00|8120.1|8115.1|8114.6|8109.6|8124.1|8119.1|8114.6|8109.6|108
1608033600000|2020-12-15 12:00:00|8115.1|8110.1|8129.6|8124.6|8130.6|8125.6|8115.1|8110.1|96
1608033900000|2020-12-15 12:05:00|8130.1|8125.1|8132.6|8127.6|8132.6|8127.6|8127.1|8122.1|59
1608034200000|2020-12-15 12:10:00|8132.1|8127.1|8133.6|8128.6|8134.6|8129.6|8127.1|8122.1|169
1608034500000|2020-12-15 12:15:00|8133.1|8128.1|8132.6|8127.6|8133.6|8128.6|8127.6|8122.6|137
1608034800000|2020-12-15 12:20:00|8132.1|8127.1|8122.6|8117.6|8132.6|8127.6|8122.6|8117.6|71
1608035100000|2020-12-15 12:25:00|8123.6|8118.6|8134.1|8129.1|8134.6|8129.6|8122.1|8117.1|83
1608035400000|2020-12-15 12:30:00|8133.6|8128.6|8129.1|8124.1|8133.6|8128.6|8126.6|8121.6|134
1608035700000|2020-12-15 12:35:00|8129.6|8124.6|8134.6|8129.6|8139.6|8134.6|8129.6|8124.6|144
1608036000000|2020-12-15 12:40:00|8135.2|8130.2|8136.7|8131.7|8140.7|8135.7|8134.2|8129.2|910
1608036300000|2020-12-15 12:45:00|8137.7|8132.7|8133.7|8128.7|8139.2|8134.2|8131.2|8126.2|91
1608036600000|2020-12-15 12:50:00|8134.2|8129.2|8127.2|8122.2|8134.2|8129.2|8126.2|8121.2|5210
1608036900000|2020-12-15 12:55:00|8126.7|8121.7|8127.2|8122.2|8129.2|8124.2|8124.2|8119.2|230
1608037200000|2020-12-15 13:00:00|8126.7|8121.7|8125.2|8120.2|8129.2|8124.2|8123.2|8118.2|424
1608037500000|2020-12-15 13:05:00|8124.7|8119.7|8130.7|8125.7|8132.2|8127.2|8121.2|8116.2|85
1608037800000|2020-12-15 13:10:00|8130.2|8125.2|8127.7|8122.7|8132.2|8127.2|8126.2|8121.2|119
1608038100000|2020-12-15 13:15:00|8127.2|8122.2|8134.2|8129.2|8135.2|8130.2|8124.2|8119.2|466
1608038400000|2020-12-15 13:20:00|8134.7|8129.7|8132.2|8127.2|8136.2|8131.2|8126.7|8121.7|93
1608038700000|2020-12-15 13:25:00|8132.7|8127.7|8136.7|8131.7|8140.2|8135.2|8132.7|8127.7|299
1608039000000|2020-12-15 13:30:00|8137.7|8132.7|8135.2|8130.2|8139.2|8134.2|8132.2|8127.2|340
1608039300000|2020-12-15 13:35:00|8134.2|8129.2|8130.2|8125.2|8134.2|8129.2|8125.7|8120.7|130
1608039600000|2020-12-15 13:40:00|8130.7|8125.7|8128.2|8123.2|8134.2|8129.2|8125.2|8120.2|92
1608039900000|2020-12-15 13:45:00|8128.7|8123.7|8119.7|8114.7|8130.7|8125.7|8118.2|8113.2|478
1608040200000|2020-12-15 13:50:00|8120.2|8115.2|8128.2|8123.2|8129.2|8124.2|8120.2|8115.2|87
1608040500000|2020-12-15 13:55:00|8129.2|8124.2|8135.2|8130.2|8135.2|8130.2|8124.2|8119.2|239
1608040800000|2020-12-15 14:00:00|8135.7|8130.7|8137.2|8132.2|8137.7|8132.7|8131.7|8126.7|284
1608041100000|2020-12-15 14:05:00|8137.7|8132.7|8125.7|8120.7|8137.7|8132.7|8125.7|8120.7|152
1608041400000|2020-12-15 14:10:00|8125.2|8120.2|8116.2|8111.2|8126.2|8121.2|8115.7|8110.7|99
1608041700000|2020-12-15 14:15:00|8115.7|8110.7|8112.7|8107.7|8117.2|8112.2|8111.7|8106.7|142
1608042000000|2020-12-15 14:20:00|8113.2|8108.2|8114.2|8109.2|8114.2|8109.2|8105.2|8100.2|202
1608042300000|2020-12-15 14:25:00|8113.2|8108.2|8121.2|8116.2|8123.2|8118.2|8112.7|8107.7|104
1608042600000|2020-12-15 14:30:00|8123.2|8118.2|8121.2|8116.2|8123.2|8118.2|8115.2|8110.2|221
1608042900000|2020-12-15 14:35:00|8121.7|8116.7|8126.2|8121.2|8132.2|8127.2|8121.7|8116.7|163
1608043200000|2020-12-15 14:40:00|8125.7|8120.7|8118.2|8113.2|8127.2|8122.2|8117.7|8112.7|153
1608043500000|2020-12-15 14:45:00|8117.2|8112.2|8108.7|8103.7|8118.2|8113.2|8107.2|8102.2|145
1608043800000|2020-12-15 14:50:00|8108.2|8103.2|8110.7|8105.7|8114.7|8109.7|8105.2|8100.2|578
1608044100000|2020-12-15 14:55:00|8110.2|8105.2|8112.2|8107.2|8115.2|8110.2|8107.2|8102.2|136
1608044400000|2020-12-15 15:00:00|8111.7|8106.7|8106.2|8101.2|8115.2|8110.2|8104.7|8099.7|385
1608044700000|2020-12-15 15:05:00|8106.7|8101.7|8107.7|8102.7|8119.2|8114.2|8105.7|8100.7|138
1608045000000|2020-12-15 15:10:00|8106.9|8101.9|8113.9|8108.9|8120.4|8115.4|8104.4|8099.4|153
1608045300000|2020-12-15 15:15:00|8113.4|8108.4|8116.4|8111.4|8119.4|8114.4|8110.9|8105.9|260
1608045600000|2020-12-15 15:20:00|8116.9|8111.9|8117.4|8112.4|8120.9|8115.9|8113.4|8108.4|228
1608045900000|2020-12-15 15:25:00|8119.4|8114.4|8111.4|8106.4|8119.9|8114.9|8107.4|8102.4|190
1608046200000|2020-12-15 15:30:00|8111.9|8106.9|8123.9|8118.9|8123.9|8118.9|8109.4|8104.4|141
1608046500000|2020-12-15 15:35:00|8124.4|8119.4|8116.4|8111.4|8124.9|8119.9|8113.9|8108.9|110
1608046800000|2020-12-15 15:40:00|8116.9|8111.9|8122.4|8117.4|8127.9|8122.9|8116.4|8111.4|129
1608047100000|2020-12-15 15:45:00|8122.9|8117.9|8132.4|8127.4|8132.4|8127.4|8118.9|8113.9|173
1608047400000|2020-12-15 15:50:00|8132.9|8127.9|8135.4|8130.4|8138.9|8133.9|8130.4|8125.4|115
1608047700000|2020-12-15 15:55:00|8134.9|8129.9|8134.9|8129.9|8136.4|8131.4|8130.4|8125.4|313
1608048000000|2020-12-15 16:00:00|8134.4|8129.4|8132.4|8127.4|8136.9|8131.9|8128.9|8123.9|179
1608048300000|2020-12-15 16:05:00|8131.9|8126.9|8149.4|8144.4|8149.9|8144.9|8127.4|8122.4|249
1608048600000|2020-12-15 16:10:00|8150.9|8145.9|8153.4|8148.4|8154.4|8149.4|8143.4|8138.4|158
1608048900000|2020-12-15 16:15:00|8153.9|8148.9|8159.9|8154.9|8160.4|8155.4|8150.4|8145.4|245
1608049200000|2020-12-15 16:20:00|8160.4|8155.4|8164.4|8159.4|8169.9|8164.9|8160.4|8155.4|227
1608049500000|2020-12-15 16:25:00|8165.4|8160.4|8166.4|8161.4|8168.9|8163.9|8159.4|8154.4|2073
1608049800000|2020-12-15 16:30:00|8167.4|8160.4|8157.4|8150.4|8168.4|8162.4|8148.4|8142.4|653
1608050100000|2020-12-15 16:35:00|8156.4|8148.4|8157.4|8149.4|8158.4|8151.4|8151.4|8144.4|139
1608050400000|2020-12-15 16:40:00|8158.4|8150.4|8170.4|8162.4|8171.4|8164.4|8158.4|8150.4|70
1608050700000|2020-12-15 16:45:00|8169.4|8161.4|8167.4|8160.4|8170.4|8162.4|8167.4|8159.4|29
1608051000000|2020-12-15 16:50:00|8168.4|8161.4|8161.4|8154.4|8168.4|8162.4|8160.4|8153.4|29
1608051300000|2020-12-15 16:55:00|8160.4|8153.4|8164.4|8157.4|8164.4|8158.4|8160.4|8152.4|23
1608051600000|2020-12-15 17:00:00|8165.4|8158.4|8167.4|8159.4|8167.4|8160.4|8165.4|8157.4|8
1608051900000|2020-12-15 17:05:00|8166.4|8160.4|8165.4|8157.4|8168.4|8160.4|8164.4|8156.4|23
1608052200000|2020-12-15 17:10:00|8164.4|8158.4|8167.4|8159.4|8167.4|8159.4|8164.4|8157.4|4
1608052500000|2020-12-15 17:15:00|8168.4|8160.4|8169.4|8160.4|8169.4|8160.4|8167.4|8160.4|27
1608052800000|2020-12-15 17:20:00|8168.4|8161.4|8168.4|8160.4|8169.4|8163.4|8167.4|8160.4|12
1608053100000|2020-12-15 17:25:00|8167.4|8161.4|8170.4|8163.4|8170.4|8163.4|8167.4|8159.4|174
1608053400000|2020-12-15 17:30:00|8169.4|8164.4|8169.4|8162.4|8172.4|8164.4|8169.4|8162.4|7
1608053700000|2020-12-15 17:35:00|8167.4|8160.4|8172.4|8165.4|8172.4|8166.4|8167.4|8160.4|27
1608054000000|2020-12-15 17:40:00|8173.4|8166.4|8173.4|8165.4|8173.4|8166.4|8172.4|8164.4|7
1608054300000|2020-12-15 17:45:00|8175.4|8166.4|8176.4|8168.4|8176.4|8170.4|8175.4|8166.4|8
1608054600000|2020-12-15 17:50:00|8177.4|8169.4|8178.4|8170.4|8179.4|8173.4|8176.4|8168.4|19
1608054900000|2020-12-15 17:55:00|8179.4|8171.4|8178.4|8170.4|8179.4|8173.4|8177.4|8169.4|30
1608055200000|2020-12-15 18:00:00|8179.4|8172.4|8178.4|8169.4|8180.4|8174.4|8176.4|8169.4|37
1608055500000|2020-12-15 18:05:00|8180.4|8170.4|8181.4|8173.4|8183.4|8177.4|8178.4|8170.4|45
1608055800000|2020-12-15 18:10:00|8180.4|8174.4|8183.4|8176.4|8183.4|8176.4|8179.4|8171.4|6
1608056100000|2020-12-15 18:15:00|8182.4|8175.4|8182.4|8173.4|8183.4|8175.4|8180.4|8171.4|2
1608056400000|2020-12-15 18:20:00|8180.4|8172.4|8178.4|8169.4|8182.4|8174.4|8175.4|8168.4|27
1608056700000|2020-12-15 18:25:00|8173.4|8167.4|8164.4|8157.4|8178.4|8168.4|8163.4|8156.4|70
1608057000000|2020-12-15 18:30:00|8167.4|8158.4|8173.4|8162.4|8174.4|8163.4|8167.4|8157.4|16
1608057300000|2020-12-15 18:35:00|8172.4|8167.4|8175.4|8165.4|8178.4|8167.4|8172.4|8162.4|8
1608057600000|2020-12-15 18:40:00|8174.4|8164.4|8173.4|8163.4|8174.4|8164.4|8173.4|8161.4|36
1608057900000|2020-12-15 18:45:00|8171.4|8164.4|8171.4|8164.4|8174.4|8165.4|8170.4|8164.4|20
1608058200000|2020-12-15 18:50:00|8174.4|8165.4|8174.4|8165.4|8174.4|8165.4|8170.4|8165.4|2
1608058500000|2020-12-15 18:55:00|8171.4|8166.4|8178.7|8166.7|8178.7|8169.4|8171.4|8163.9|30
1608058800000|2020-12-15 19:00:00|8178.6|8166.6|8165.7|8153.7|8178.6|8166.6|8165.5|8153.5|0
1608059100000|2020-12-15 19:05:00|8165.8|8153.8|8164.9|8152.9|8165.9|8153.9|8156.7|8144.7|0
1608059400000|2020-12-15 19:10:00|8165.1|8153.1|8167.9|8155.9|8170|8158|8164.7|8152.7|0
1608059700000|2020-12-15 19:15:00|8168|8156|8167.9|8155.9|8170.1|8158.1|8165.5|8153.5|0
1608060000000|2020-12-15 19:20:00|8168|8156|8167.7|8155.7|8168.1|8156.1|8167.5|8155.5|0
1608060300000|2020-12-15 19:25:00|8167.8|8155.8|8167.5|8155.5|8170.2|8158.2|8167.4|8155.4|0
1608060600000|2020-12-15 19:30:00|8167.6|8155.6|8169.7|8157.7|8170|8158|8167.4|8155.4|0
1608060900000|2020-12-15 19:35:00|8169.6|8157.6|8170|8158|8170.2|8158.2|8169.6|8157.6|0
1608061200000|2020-12-15 19:40:00|8172|8160|8170.2|8158.2|8172.4|8160.4|8169.8|8157.8|0
1608061500000|2020-12-15 19:45:00|8170.3|8158.3|8172.3|8160.3|8172.5|8160.5|8170.2|8158.2|0
1608061800000|2020-12-15 19:50:00|8172.2|8160.2|8169.8|8157.8|8172.3|8160.3|8169.7|8157.7|0
1608062100000|2020-12-15 19:55:00|8169.9|8157.9|8173.7|8161.7|8173.8|8161.8|8169.8|8157.8|0
1608062400000|2020-12-15 20:00:00|8173.6|8161.6|8175.3|8163.3|8176.5|8164.5|8173.5|8161.5|0
1608062700000|2020-12-15 20:05:00|8175.4|8163.4|8178|8166|8180.7|8168.7|8175.3|8163.3|0
1608063000000|2020-12-15 20:10:00|8178.1|8166.1|8180.2|8168.2|8180.3|8168.3|8177.7|8165.7|0
1608063300000|2020-12-15 20:15:00|8180.1|8168.1|8179.6|8167.6|8180.3|8168.3|8179.6|8167.6|0
1608063600000|2020-12-15 20:20:00|8179.5|8167.5|8179.7|8167.7|8181.9|8169.9|8179.4|8167.4|0
1608063900000|2020-12-15 20:25:00|8179.8|8167.8|8176.7|8164.7|8181.8|8169.8|8176.6|8164.6|0
1608064200000|2020-12-15 20:30:00|8176.6|8164.6|8174.4|8162.4|8176.8|8164.8|8173.9|8161.9|0
1608064500000|2020-12-15 20:35:00|8174.3|8162.3|8178.4|8166.4|8178.5|8166.5|8174.2|8162.2|0
1608064800000|2020-12-15 20:40:00|8178.3|8166.3|8177.9|8165.9|8178.4|8166.4|8175.6|8163.6|0
1608065100000|2020-12-15 20:45:00|8178|8166|8174.9|8162.9|8178|8166|8172.7|8160.7|0
1608065400000|2020-12-15 20:50:00|8174.8|8162.8|8173|8161|8175.1|8163.1|8172.3|8160.3|0
1608065700000|2020-12-15 20:55:00|8172.9|8160.9|8172|8160|8173|8161|8167|8155|0
1608066000000|2020-12-15 21:00:00|8171.4|8159.4|8166.3|8154.3|8172.2|8160.2|8163.3|8151.3|0
1608066300000|2020-12-15 21:05:00|8166.7|8154.7|8164.7|8152.7|8169.3|8157.3|8164.2|8152.2|0
1608066600000|2020-12-15 21:10:00|8165.3|8153.3|8165.6|8153.6|8168.8|8156.8|8163.7|8151.7|0
1608066900000|2020-12-15 21:15:00|8165.4|8153.4|8165.2|8153.2|8166|8154|8164.3|8152.3|0
1608067200000|2020-12-15 21:20:00|8165.4|8153.4|8164.9|8152.9|8165.4|8153.4|8164.5|8152.5|0
1608067500000|2020-12-15 21:25:00|8164.7|8152.7|8164.9|8152.9|8164.9|8152.9|8164.7|8152.7|0
1608067800000|2020-12-15 21:30:00|8165.1|8153.1|8168.6|8156.6|8170.9|8158.9|8165|8153|0
1608068100000|2020-12-15 21:35:00|8168.5|8156.5|8170.4|8158.4|8172|8160|8167.4|8155.4|0
1608068400000|2020-12-15 21:40:00|8170|8158|8170|8158|8170.4|8158.4|8169|8157|0
1608068700000|2020-12-15 21:45:00|8169.9|8157.9|8168.5|8156.5|8170|8158|8167.8|8155.8|0
1608069000000|2020-12-15 21:50:00|8168.4|8156.4|8169|8157|8170.4|8158.4|8167.8|8155.8|0
1608069300000|2020-12-15 21:55:00|8168.9|8156.9|8168.5|8156.5|8169.4|8157.4|8166.4|8154.4|0
1608069600000|2020-12-15 22:00:00|8168.7|8156.7|8166.6|8154.6|8168.7|8156.7|8166.2|8154.2|0
1608069900000|2020-12-15 22:05:00|8167.2|8155.2|8167.2|8155.2|8167.8|8155.8|8166.6|8154.6|0
1608070200000|2020-12-15 22:10:00|8167|8155|8168.9|8156.9|8170.1|8158.1|8166.8|8154.8|0
1608070500000|2020-12-15 22:15:00|8168.7|8156.7|8169.3|8157.3|8170.2|8158.2|8168.7|8156.7|0
1608070800000|2020-12-15 22:20:00|8168.9|8156.9|8169.9|8157.9|8169.9|8157.9|8168.7|8156.7|0
1608071100000|2020-12-15 22:25:00|8170.4|8158.4|8169.7|8157.7|8170.8|8158.8|8169.5|8157.5|0
1608071400000|2020-12-15 22:30:00|8170|8158|8169.7|8157.7|8170.2|8158.2|8169.7|8157.7|0
1608071700000|2020-12-15 22:35:00|8170|8158|8170.2|8158.2|8170.8|8158.8|8170|8158|0
1608072000000|2020-12-15 22:40:00|8170.4|8158.4|8170|8158|8170.4|8158.4|8170|8158|0
1608072300000|2020-12-15 22:45:00|8170.8|8158.8|8170.4|8158.4|8170.8|8158.8|8170.2|8158.2|0
1608072600000|2020-12-15 22:50:00|8170.6|8158.6|8170.4|8158.4|8170.6|8158.6|8170.4|8158.4|0
1608072900000|2020-12-15 22:55:00|8170|8158|8171|8159|8171|8159|8170|8158|0
1608073200000|2020-12-15 23:00:00|8170.8|8158.8|8169.3|8157.3|8173|8161|8168.9|8156.9|0
1608073500000|2020-12-15 23:05:00|8169.4|8157.4|8170.5|8158.5|8172.1|8160.1|8169.4|8157.4|0
1608073800000|2020-12-15 23:10:00|8170.9|8158.9|8170|8158|8170.9|8158.9|8169.3|8157.3|0
1608074100000|2020-12-15 23:15:00|8170.5|8158.5|8168.4|8156.4|8171.4|8159.4|8168.4|8156.4|0
1608074400000|2020-12-15 23:20:00|8168.2|8156.2|8165.4|8153.4|8168.4|8156.4|8164.5|8152.5|0
1608074700000|2020-12-15 23:25:00|8165.6|8153.6|8164|8152|8166.1|8154.1|8163.5|8151.5|0
1608075000000|2020-12-15 23:30:00|8164.2|8152.2|8164|8152|8165.4|8153.4|8163.5|8151.5|0
1608075300000|2020-12-15 23:35:00|8164.5|8152.5|8164|8152|8165.4|8153.4|8163.5|8151.5|0
1608075600000|2020-12-15 23:40:00|8164.5|8152.5|8162.4|8150.4|8164.9|8152.9|8162.4|8150.4|0
1608075900000|2020-12-15 23:45:00|8162.9|8150.9|8164.5|8152.5|8164.9|8152.9|8162.4|8150.4|0
1608076200000|2020-12-15 23:50:00|8164.9|8152.9|8164.7|8152.7|8166.7|8154.7|8164.2|8152.2|0
1608076500000|2020-12-15 23:55:00|8165.1|8153.1|8166.7|8154.7|8166.7|8154.7|8164.9|8152.9|0
1608076800000|2020-12-16 00:00:00|8166.1|8154.1|8163.1|8151.1|8168.6|8156.6|8163.1|8151.1|0
1608077100000|2020-12-16 00:05:00|8163.7|8151.7|8162.1|8150.1|8165.1|8153.1|8161.7|8149.7|0
1608077400000|2020-12-16 00:10:00|8162.2|8150.2|8161.2|8149.2|8163.3|8151.3|8160.8|8148.8|0
1608077700000|2020-12-16 00:15:00|8161|8149|8166.9|8154.9|8173.6|8161.6|8161|8149|0
1608078000000|2020-12-16 00:20:00|8167|8155|8167|8155|8167|8155|8166.9|8154.9|0
1608078300000|2020-12-16 00:25:00|8166.9|8154.9|8160.3|8148.3|8167|8155|8160.3|8148.3|0
1608078600000|2020-12-16 00:30:00|8160.5|8148.5|8156.2|8144.2|8160.5|8148.5|8156.1|8144.1|0
1608078900000|2020-12-16 00:35:00|8156.3|8144.3|8154|8142|8156.3|8144.3|8153.9|8141.9|0
1608079200000|2020-12-16 00:40:00|8153.2|8141.2|8151.8|8139.8|8153.2|8141.2|8151.8|8139.8|0
1608079500000|2020-12-16 00:45:00|8151.9|8139.9|8149.6|8137.6|8151.9|8139.9|8149.6|8137.6|0
1608079800000|2020-12-16 00:50:00|8149.5|8137.5|8148.7|8136.7|8152.1|8140.1|8147.3|8135.3|0
1608080100000|2020-12-16 00:55:00|8148.3|8136.3|8152|8140|8153.2|8141.2|8147.6|8135.6|0
1608080400000|2020-12-16 01:00:00|8151.1|8139.1|8149.9|8137.9|8151.1|8139.1|8147.6|8135.6|0
1608080700000|2020-12-16 01:05:00|8149.8|8137.8|8149.9|8137.9|8152.1|8140.1|8147.6|8135.6|0
1608081000000|2020-12-16 01:10:00|8150.7|8138.7|8149.9|8137.9|8152.1|8140.1|8147.6|8135.6|0
1608081300000|2020-12-16 01:15:00|8149.4|8137.4|8152.3|8140.3|8152.3|8140.3|8147.6|8135.6|0
1608081600000|2020-12-16 01:20:00|8152.2|8140.2|8152.3|8140.3|8152.3|8140.3|8150|8138|0
1608081900000|2020-12-16 01:25:00|8152.2|8140.2|8151.1|8139.1|8152.3|8140.3|8150|8138|0
1608082200000|2020-12-16 01:30:00|8151.5|8139.5|8150|8138|8152.3|8140.3|8147.7|8135.7|0
1608082500000|2020-12-16 01:35:00|8149.9|8137.9|8150|8138|8152.2|8140.2|8149.9|8137.9|0
1608082800000|2020-12-16 01:40:00|8150.9|8138.9|8151.3|8139.3|8152.5|8140.5|8150.9|8138.9|0
1608083100000|2020-12-16 01:45:00|8151.7|8139.7|8152.5|8140.5|8152.5|8140.5|8150.2|8138.2|0
1608083400000|2020-12-16 01:50:00|8152.4|8140.4|8152.5|8140.5|8152.5|8140.5|8152.4|8140.4|0
1608083700000|2020-12-16 01:55:00|8152.4|8140.4|8152.5|8140.5|8152.5|8140.5|8150.2|8138.2|0
1608084000000|2020-12-16 02:00:00|8152.6|8140.6|8152.7|8140.7|8154.9|8142.9|8152.5|8140.5|0
1608084300000|2020-12-16 02:05:00|8152.6|8140.6|8152.6|8140.6|8152.7|8140.7|8152.6|8140.6|0
1608084600000|2020-12-16 02:10:00|8152.7|8140.7|8152.7|8140.7|8152.8|8140.8|8152.6|8140.6|0
1608084900000|2020-12-16 02:15:00|8152.8|8140.8|8152.7|8140.7|8152.8|8140.8|8152.7|8140.7|0
1608085200000|2020-12-16 02:20:00|8152.8|8140.8|8155.1|8143.1|8155.1|8143.1|8152.7|8140.7|0
1608085500000|2020-12-16 02:25:00|8155|8143|8155|8143|8155.1|8143.1|8155|8143|0
1608085800000|2020-12-16 02:30:00|8155.1|8143.1|8157.3|8145.3|8157.3|8145.3|8155|8143|0
1608086100000|2020-12-16 02:35:00|8158.1|8146.1|8159.4|8147.4|8159.5|8147.5|8158.1|8146.1|0
1608086400000|2020-12-16 02:40:00|8159.5|8147.5|8159.5|8147.5|8159.6|8147.6|8159.5|8147.5|0
1608086700000|2020-12-16 02:45:00|8159.6|8147.6|8163.9|8151.9|8163.9|8151.9|8159.6|8147.6|0
1608087300000|2020-12-16 02:55:00|8164|8152|8166.2|8154.2|8166.2|8154.2|8163.9|8151.9|0
1608087600000|2020-12-16 03:00:00|8166.6|8154.6|8166.7|8154.7|8166.8|8154.8|8166.6|8154.6|0
1608087900000|2020-12-16 03:05:00|8166.8|8154.8|8167.2|8155.2|8167.3|8155.3|8166.7|8154.7|0
1608088200000|2020-12-16 03:10:00|8167.1|8155.1|8167.6|8155.6|8167.6|8155.6|8167.1|8155.1|0
1608088500000|2020-12-16 03:15:00|8167.5|8155.5|8164.9|8152.9|8167.5|8155.5|8164.9|8152.9|0
1608088800000|2020-12-16 03:20:00|8164.8|8152.8|8162.6|8150.6|8164.8|8152.8|8162.5|8150.5|0
1608089100000|2020-12-16 03:25:00|8161.5|8149.5|8159.4|8147.4|8161.5|8149.5|8159.3|8147.3|0
1608089400000|2020-12-16 03:30:00|8159.3|8147.3|8157.1|8145.1|8159.4|8147.4|8157.1|8145.1|0
1608089700000|2020-12-16 03:35:00|8157|8145|8154.8|8142.8|8157|8145|8154.8|8142.8|0
1608090300000|2020-12-16 03:45:00|8155.7|8143.7|8157.1|8145.1|8157.1|8145.1|8154.8|8142.8|0
1608090900000|2020-12-16 03:55:00|8157|8145|8154.7|8142.7|8157|8145|8154.7|8142.7|0
1608091200000|2020-12-16 04:00:00|8154.6|8142.6|8152.6|8140.6|8154.6|8142.6|8152.4|8140.4|0
1608091500000|2020-12-16 04:05:00|8152.5|8140.5|8150.3|8138.3|8154.8|8142.8|8150.3|8138.3|0
1608091800000|2020-12-16 04:10:00|8150.4|8138.4|8150.4|8138.4|8150.4|8138.4|8150.3|8138.3|0
1608092100000|2020-12-16 04:15:00|8151.2|8139.2|8151.5|8139.5|8152.6|8140.6|8150.4|8138.4|0
1608092400000|2020-12-16 04:20:00|8151.9|8139.9|8150.4|8138.4|8152.6|8140.6|8150.3|8138.3|0
1608092700000|2020-12-16 04:25:00|8150.3|8138.3|8150.5|8138.5|8150.5|8138.5|8148.2|8136.2|0
1608093000000|2020-12-16 04:30:00|8150.6|8138.6|8152.8|8140.8|8152.8|8140.8|8150.6|8138.6|0
1608093900000|2020-12-16 04:45:00|8152.9|8140.9|8155.1|8143.1|8155.1|8143.1|8152.8|8140.8|0
1608094200000|2020-12-16 04:50:00|8155|8143|8155.1|8143.1|8157.3|8145.3|8155|8143|0
1608094500000|2020-12-16 04:55:00|8155.9|8143.9|8157.3|8145.3|8157.3|8145.3|8155.9|8143.9|0
1608094800000|2020-12-16 05:00:00|8157.2|8145.2|8155|8143|8157.2|8145.2|8155|8143|0
1608095100000|2020-12-16 05:05:00|8154.9|8142.9|8152.7|8140.7|8155|8143|8152.7|8140.7|0
1608095400000|2020-12-16 05:10:00|8152.8|8140.8|8152.7|8140.7|8152.8|8140.8|8152.7|8140.7|0
1608095700000|2020-12-16 05:15:00|8150.5|8138.5|8150.5|8138.5|8152.8|8140.8|8150.5|8138.5|0
1608096000000|2020-12-16 05:20:00|8150.6|8138.6|8150.6|8138.6|8150.6|8138.6|8150.5|8138.5|0
1608096300000|2020-12-16 05:25:00|8150.5|8138.5|8152.8|8140.8|8152.8|8140.8|8150.5|8138.5|0
1608096600000|2020-12-16 05:30:00|8153.2|8141.2|8157.3|8145.3|8157.3|8145.3|8153.2|8141.2|0
1608096900000|2020-12-16 05:35:00|8157.2|8145.2|8157.3|8145.3|8157.3|8145.3|8157.2|8145.2|0
1608097200000|2020-12-16 05:40:00|8157.2|8145.2|8155.1|8143.1|8157.3|8145.3|8155|8143|0
1608097500000|2020-12-16 05:45:00|8155.9|8143.9|8157.2|8145.2|8157.3|8145.3|8155.1|8143.1|0
1608097800000|2020-12-16 05:50:00|8157.3|8145.3|8157.2|8145.2|8157.3|8145.3|8157.2|8145.2|0
1608098100000|2020-12-16 05:55:00|8157.3|8145.3|8157.3|8145.3|8159.5|8147.5|8157.2|8145.2|0
1608098400000|2020-12-16 06:00:00|8157.2|8145.2|8157.2|8145.2|8159.5|8147.5|8157.2|8145.2|0
1608098700000|2020-12-16 06:05:00|8157.1|8145.1|8157.2|8145.2|8159.5|8147.5|8157.1|8145.1|0
1608099000000|2020-12-16 06:10:00|8156.4|8144.4|8152.7|8140.7|8156.4|8144.4|8152.7|8140.7|0
1608099300000|2020-12-16 06:15:00|8152.8|8140.8|8155|8143|8155|8143|8152.8|8140.8|0
1608099600000|2020-12-16 06:20:00|8154.9|8142.9|8152.7|8140.7|8155|8143|8152.7|8140.7|0
1608099900000|2020-12-16 06:25:00|8152.6|8140.6|8154.9|8142.9|8154.9|8142.9|8152.6|8140.6|0
1608100200000|2020-12-16 06:30:00|8155|8143|8157.2|8145.2|8157.2|8145.2|8154.9|8142.9|0
1608100500000|2020-12-16 06:35:00|8158.3|8146.3|8167.1|8155.1|8167.1|8155.1|8158.3|8146.3|0
1608100800000|2020-12-16 06:40:00|8167|8155|8167.1|8155.1|8167.1|8155.1|8164.9|8152.9|0
1608101100000|2020-12-16 06:45:00|8167.2|8155.2|8167.3|8155.3|8169.5|8157.5|8167.2|8155.2|0
1608101400000|2020-12-16 06:50:00|8167.4|8155.4|8167.4|8155.4|8169.6|8157.6|8165.2|8153.2|0
1608101700000|2020-12-16 06:55:00|8167.3|8155.3|8167.3|8155.3|8167.4|8155.4|8167.3|8155.3|0
1608102000000|2020-12-16 07:00:00|8167.2|8155.2|8168.4|8163.4|8173.9|8168.9|8161.4|8155.2|95
1608102300000|2020-12-16 07:05:00|8168.9|8163.9|8164.4|8159.4|8168.9|8163.9|8164.4|8159.4|16
1608102600000|2020-12-16 07:10:00|8165.4|8160.4|8165.9|8160.9|8166.4|8161.4|8162.9|8157.9|23
1608102900000|2020-12-16 07:15:00|8166.4|8161.4|8170.9|8165.9|8171.9|8166.9|8163.4|8158.4|116
1608103200000|2020-12-16 07:20:00|8170.4|8165.4|8170.9|8165.9|8176.4|8171.4|8169.9|8164.9|50
1608103500000|2020-12-16 07:25:00|8170.4|8165.4|8167.4|8162.4|8170.9|8165.9|8167.4|8162.4|209
1608103800000|2020-12-16 07:30:00|8167.9|8162.9|8171.4|8166.4|8174.9|8169.9|8167.9|8162.9|4
1608104100000|2020-12-16 07:35:00|8172.4|8167.4|8174.9|8169.9|8177.4|8172.4|8171.9|8166.9|3
1608104400000|2020-12-16 07:40:00|8175.9|8170.9|8175.9|8170.9|8176.9|8171.9|8174.9|8169.9|13
1608104700000|2020-12-16 07:45:00|8175.4|8170.4|8174.4|8169.4|8176.4|8171.4|8173.4|8168.4|17
1608105000000|2020-12-16 07:50:00|8173.9|8168.9|8169.4|8164.4|8173.9|8168.9|8167.9|8162.9|14
1608105300000|2020-12-16 07:55:00|8169.9|8164.9|8174.4|8169.4|8176.4|8171.4|8167.9|8162.9|81
1608105600000|2020-12-16 08:00:00|8175.4|8170.4|8159.9|8154.9|8176.4|8171.4|8146.9|8141.9|807
1608105900000|2020-12-16 08:05:00|8160.4|8155.4|8170.4|8165.4|8177.9|8172.9|8153.4|8148.4|343
1608106200000|2020-12-16 08:10:00|8171.4|8166.4|8169.9|8164.9|8180.4|8175.4|8166.4|8161.4|275
1608106500000|2020-12-16 08:15:00|8176.4|8171.4|8172.4|8167.4|8184.9|8179.9|8165.4|8160.4|328
1608106800000|2020-12-16 08:20:00|8171.9|8166.9|8170.9|8165.9|8177.4|8172.4|8167.9|8162.9|160
1608107100000|2020-12-16 08:25:00|8171.4|8166.4|8178.9|8173.9|8179.9|8174.9|8169.4|8164.4|74
1608107400000|2020-12-16 08:30:00|8184.9|8179.9|8192.4|8187.4|8195.9|8190.9|8184.9|8179.9|218
1608107700000|2020-12-16 08:35:00|8192.9|8187.9|8193.4|8188.4|8193.4|8188.4|8186.9|8181.9|1336
1608108000000|2020-12-16 08:40:00|8191.7|8186.7|8199.2|8194.2|8199.2|8194.2|8187.2|8182.2|299
1608108300000|2020-12-16 08:45:00|8199.7|8194.7|8205.2|8200.2|8212.7|8207.7|8197.7|8192.7|252
1608108600000|2020-12-16 08:50:00|8204.7|8199.7|8207.2|8202.2|8208.7|8203.7|8197.2|8192.2|1298
1608108900000|2020-12-16 08:55:00|8207.7|8202.7|8195.2|8190.2|8208.7|8203.7|8194.7|8189.7|159
1608109200000|2020-12-16 09:00:00|8194.7|8189.7|8192.7|8187.7|8196.7|8191.7|8188.7|8183.7|114
1608109500000|2020-12-16 09:05:00|8193.2|8188.2|8190.7|8185.7|8199.7|8194.7|8190.7|8185.7|111
1608109800000|2020-12-16 09:10:00|8189.7|8184.7|8190.7|8185.7|8192.2|8187.2|8182.7|8177.7|128
1608110100000|2020-12-16 09:15:00|8190.2|8185.2|8193.2|8188.2|8194.2|8189.2|8186.7|8181.7|109
1608110400000|2020-12-16 09:20:00|8192.7|8187.7|8196.2|8191.2|8197.7|8192.7|8191.7|8186.7|41
1608110700000|2020-12-16 09:25:00|8196.7|8191.7|8193.7|8188.7|8199.7|8194.7|8190.7|8185.7|642
1608111000000|2020-12-16 09:30:00|8194.2|8189.2|8187.2|8182.2|8197.7|8192.7|8186.2|8181.2|938
1608111300000|2020-12-16 09:35:00|8187.7|8182.7|8192.7|8187.7|8193.7|8188.7|8185.7|8180.7|346
1608111600000|2020-12-16 09:40:00|8193.2|8188.2|8193.7|8188.7|8197.7|8192.7|8190.7|8185.7|549
1608111900000|2020-12-16 09:45:00|8194.7|8189.7|8197.2|8192.2|8199.7|8194.7|8192.2|8187.2|55
1608112200000|2020-12-16 09:50:00|8197.7|8192.7|8190.7|8185.7|8199.7|8194.7|8187.2|8182.2|131
1608112500000|2020-12-16 09:55:00|8191.2|8186.2|8195.7|8190.7|8203.2|8198.2|8191.2|8186.2|398
1608112800000|2020-12-16 10:00:00|8196.7|8191.7|8191.2|8186.2|8197.7|8192.7|8191.2|8186.2|413
1608113100000|2020-12-16 10:05:00|8191.7|8186.7|8193.2|8188.2|8195.2|8190.2|8185.7|8180.7|342
1608113400000|2020-12-16 10:10:00|8193.7|8188.7|8185.2|8180.2|8197.7|8192.7|8185.2|8180.2|83
1608113700000|2020-12-16 10:15:00|8184.7|8179.7|8190.2|8185.2|8193.2|8188.2|8183.7|8178.7|69
1608114000000|2020-12-16 10:20:00|8189.7|8184.7|8185.2|8180.2|8190.7|8185.7|8184.7|8179.7|121
1608114300000|2020-12-16 10:25:00|8184.7|8179.7|8191.7|8186.7|8193.7|8188.7|8184.7|8179.7|74
1608114600000|2020-12-16 10:30:00|8191.2|8186.2|8181.7|8176.7|8191.2|8186.2|8178.2|8173.2|65
1608114900000|2020-12-16 10:35:00|8182.2|8177.2|8177.7|8172.7|8183.7|8178.7|8176.7|8171.7|187
1608115200000|2020-12-16 10:40:00|8176.7|8171.7|8185.7|8180.7|8186.7|8181.7|8173.7|8168.7|62
1608115500000|2020-12-16 10:45:00|8183.7|8178.7|8185.7|8180.7|8186.7|8181.7|8180.7|8175.7|47
1608115800000|2020-12-16 10:50:00|8186.2|8181.2|8184.7|8179.7|8188.2|8183.2|8181.7|8176.7|99
1608116100000|2020-12-16 10:55:00|8185.2|8180.2|8192.7|8187.7|8193.2|8188.2|8184.7|8179.7|49
1608116400000|2020-12-16 11:00:00|8193.2|8188.2|8186.2|8181.2|8196.7|8191.7|8186.2|8181.2|89
1608116700000|2020-12-16 11:05:00|8186.7|8181.7|8196.7|8191.7|8197.2|8192.2|8186.2|8181.2|283
1608117000000|2020-12-16 11:10:00|8197.2|8192.2|8195.2|8190.2|8197.2|8192.2|8191.7|8186.7|63
1608117300000|2020-12-16 11:15:00|8194.7|8189.7|8196.7|8191.7|8198.2|8193.2|8193.2|8188.2|764
1608117600000|2020-12-16 11:20:00|8195.7|8190.7|8195.7|8190.7|8196.7|8191.7|8194.2|8189.2|549
1608117900000|2020-12-16 11:25:00|8196.2|8191.2|8188.2|8183.2|8197.7|8192.7|8187.7|8182.7|104
1608118200000|2020-12-16 11:30:00|8187.7|8182.7|8190.7|8185.7|8193.7|8188.7|8183.7|8178.7|347
1608118500000|2020-12-16 11:35:00|8191.2|8186.2|8191.2|8186.2|8196.2|8191.2|8189.7|8184.7|579
1608118800000|2020-12-16 11:40:00|8190.7|8185.7|8193.2|8188.2|8194.7|8189.7|8187.7|8182.7|167
1608119100000|2020-12-16 11:45:00|8192.7|8187.7|8183.7|8178.7|8192.7|8187.7|8182.2|8177.2|62
1608119400000|2020-12-16 11:50:00|8184.7|8179.7|8185.2|8180.2|8186.7|8181.7|8180.7|8175.7|114
1608119700000|2020-12-16 11:55:00|8185.7|8180.7|8188.2|8183.2|8193.2|8188.2|8185.7|8180.7|60
1608120000000|2020-12-16 12:00:00|8187.7|8182.7|8182.7|8177.7|8188.2|8183.2|8179.2|8174.2|69
1608120300000|2020-12-16 12:05:00|8181.2|8176.2|8180.2|8175.2|8181.7|8176.7|8177.7|8172.7|1044
1608120600000|2020-12-16 12:10:00|8180.7|8175.7|8180.7|8175.7|8184.2|8179.2|8178.7|8173.7|165
1608120900000|2020-12-16 12:15:00|8180.2|8175.2|8177.2|8172.2|8180.2|8175.2|8175.7|8170.7|127
1608121200000|2020-12-16 12:20:00|8176.7|8171.7|8172.7|8167.7|8176.7|8171.7|8170.2|8165.2|88
1608121500000|2020-12-16 12:25:00|8172.2|8167.2|8176.2|8171.2|8177.7|8172.7|8169.7|8164.7|732
1608121800000|2020-12-16 12:30:00|8175.7|8170.7|8177.7|8172.7|8178.7|8173.7|8174.2|8169.2|24
1608122100000|2020-12-16 12:35:00|8178.2|8173.2|8172.2|8167.2|8178.7|8173.7|8172.2|8167.2|221
1608122400000|2020-12-16 12:40:00|8172.8|8167.8|8167.8|8162.8|8172.8|8167.8|8167.8|8162.8|50
1608122700000|2020-12-16 12:45:00|8167.3|8162.3|8164.3|8159.3|8169.3|8164.3|8162.3|8157.3|59
1608123000000|2020-12-16 12:50:00|8164.8|8159.8|8163.3|8158.3|8166.3|8161.3|8162.3|8157.3|30
1608123300000|2020-12-16 12:55:00|8164.3|8159.3|8164.8|8159.8|8168.3|8163.3|8162.8|8157.8|28
1608123600000|2020-12-16 13:00:00|8165.3|8160.3|8166.8|8161.8|8167.3|8162.3|8162.3|8157.3|64
1608123900000|2020-12-16 13:05:00|8167.3|8162.3|8163.8|8158.8|8168.3|8163.3|8161.3|8156.3|29
1608124200000|2020-12-16 13:10:00|8162.8|8157.8|8168.3|8163.3|8168.3|8163.3|8156.8|8151.8|247
1608124500000|2020-12-16 13:15:00|8167.3|8162.3|8166.3|8161.3|8176.3|8171.3|8165.3|8160.3|105
1608124800000|2020-12-16 13:20:00|8166.8|8161.8|8161.8|8156.8|8167.3|8162.3|8159.3|8154.3|48
1608125100000|2020-12-16 13:25:00|8162.3|8157.3|8157.3|8152.3|8163.3|8158.3|8156.3|8151.3|54
1608125400000|2020-12-16 13:30:00|8155.8|8150.8|8153.8|8148.8|8162.8|8157.8|8150.3|8145.3|125
1608125700000|2020-12-16 13:35:00|8154.3|8149.3|8153.3|8148.3|8157.3|8152.3|8151.8|8146.8|75
1608126000000|2020-12-16 13:40:00|8153.8|8148.8|8147.8|8142.8|8154.3|8149.3|8146.3|8141.3|40
1608126300000|2020-12-16 13:45:00|8147.3|8142.3|8147.3|8142.3|8147.3|8142.3|8142.3|8137.3|32
1608126600000|2020-12-16 13:50:00|8146.8|8141.8|8151.3|8146.3|8152.3|8147.3|8143.3|8138.3|57
1608126900000|2020-12-16 13:55:00|8151.8|8146.8|8146.3|8141.3|8152.8|8147.8|8146.3|8141.3|96
1608127200000|2020-12-16 14:00:00|8146.8|8141.8|8146.3|8141.3|8149.3|8144.3|8144.8|8139.8|58
1608127500000|2020-12-16 14:05:00|8145.8|8140.8|8147.3|8142.3|8147.3|8142.3|8141.8|8136.8|51
1608127800000|2020-12-16 14:10:00|8146.8|8141.8|8149.3|8144.3|8149.3|8144.3|8145.8|8140.8|125
1608128100000|2020-12-16 14:15:00|8148.8|8143.8|8146.8|8141.8|8150.3|8145.3|8142.3|8137.3|66
1608128400000|2020-12-16 14:20:00|8147.3|8142.3|8153.3|8148.3|8153.3|8148.3|8146.3|8141.3|60
1608128700000|2020-12-16 14:25:00|8153.8|8148.8|8150.3|8145.3|8153.8|8148.8|8148.3|8143.3|30
1608129000000|2020-12-16 14:30:00|8150.8|8145.8|8141.3|8136.3|8151.3|8146.3|8139.3|8134.3|85
1608129300000|2020-12-16 14:35:00|8140.8|8135.8|8137.3|8132.3|8141.3|8136.3|8133.8|8128.8|108
1608129600000|2020-12-16 14:40:00|8137.8|8132.8|8130.8|8125.8|8137.8|8132.8|8123.3|8118.3|63
1608129900000|2020-12-16 14:45:00|8131.3|8126.3|8117.3|8112.3|8134.3|8129.3|8117.3|8112.3|92
1608130200000|2020-12-16 14:50:00|8118.3|8113.3|8114.8|8109.8|8124.3|8119.3|8110.8|8105.8|121
1608130500000|2020-12-16 14:55:00|8114.3|8109.3|8126.8|8121.8|8128.3|8123.3|8110.3|8105.3|74
1608130800000|2020-12-16 15:00:00|8129.3|8124.3|8111.3|8106.3|8129.3|8124.3|8109.8|8104.8|92
1608131100000|2020-12-16 15:05:00|8111.8|8106.8|8114.3|8109.3|8117.3|8112.3|8111.3|8106.3|93
1608131400000|2020-12-16 15:10:00|8115.3|8110.3|8107.8|8102.8|8115.8|8110.8|8106.3|8101.3|751
1608131700000|2020-12-16 15:15:00|8107.3|8102.3|8113.8|8108.8|8117.3|8112.3|8107.3|8102.3|272
1608132000000|2020-12-16 15:20:00|8114.3|8109.3|8116.3|8111.3|8116.8|8111.8|8110.3|8105.3|904
1608132300000|2020-12-16 15:25:00|8116.8|8111.8|8117.3|8112.3|8118.3|8113.3|8113.3|8108.3|292
1608132600000|2020-12-16 15:30:00|8118.3|8113.3|8126.3|8121.3|8128.3|8123.3|8118.3|8113.3|120
1608132900000|2020-12-16 15:35:00|8126.8|8121.8|8125.8|8120.8|8127.8|8122.8|8121.8|8116.8|83
1608133200000|2020-12-16 15:40:00|8125.3|8120.3|8122.3|8117.3|8130.3|8125.3|8122.3|8117.3|110
1608133500000|2020-12-16 15:45:00|8123.3|8118.3|8128.3|8123.3|8129.8|8124.8|8122.8|8117.8|94
1608133800000|2020-12-16 15:50:00|8127.8|8122.8|8127.3|8122.3|8130.3|8125.3|8125.3|8120.3|48
1608134100000|2020-12-16 15:55:00|8126.8|8121.8|8124.3|8119.3|8126.8|8121.8|8122.3|8117.3|44
1608134400000|2020-12-16 16:00:00|8124.8|8119.8|8121.3|8116.3|8125.8|8120.8|8118.3|8113.3|327
1608134700000|2020-12-16 16:05:00|8121.8|8116.8|8122.3|8117.3|8122.3|8117.3|8116.3|8111.3|125
1608135000000|2020-12-16 16:10:00|8122.8|8117.8|8126.3|8121.3|8128.3|8123.3|8121.8|8116.8|63
1608135300000|2020-12-16 16:15:00|8125.3|8120.3|8128.3|8123.3|8128.8|8123.8|8123.3|8118.3|139
1608135600000|2020-12-16 16:20:00|8128.8|8123.8|8136.3|8131.3|8137.3|8132.3|8125.8|8120.8|187
1608135900000|2020-12-16 16:25:00|8136.8|8131.8|8140.3|8135.3|8140.8|8135.8|8133.3|8128.3|268
1608136200000|2020-12-16 16:30:00|8133|8126|8135|8127|8135|8127|8123|8116|344
1608136500000|2020-12-16 16:35:00|8136|8128|8130|8123|8137|8128|8129|8122|274
1608136800000|2020-12-16 16:40:00|8129|8122|8131|8123|8131|8123|8127|8119|22
1608137100000|2020-12-16 16:45:00|8132|8124|8132|8125|8133|8125|8132|8124|5
1608137400000|2020-12-16 16:50:00|8131|8124|8132|8125|8132|8125|8131|8124|8
1608137700000|2020-12-16 16:55:00|8133|8126|8137|8128|8137|8130|8133|8126|84
1608138000000|2020-12-16 17:00:00|8136|8129|8137|8129|8137|8130|8135|8129|6
1608138300000|2020-12-16 17:05:00|8136|8130|8140|8132|8140|8132|8135|8130|40
1608138600000|2020-12-16 17:10:00|8142|8133|8138|8131|8142|8134|8138|8131|156
1608138900000|2020-12-16 17:15:00|8137||8137||8138||8137||7
1608139200000|2020-12-16 17:20:00|8136|8130|8135|8128|8136|8130|8133|8126|16
1608139500000|2020-12-16 17:25:00|8134|8127|8135|8127|8135|8128|8134|8127|2
1608139800000|2020-12-16 17:30:00|8134|8126|8131|8125|8134|8127|8131|8124|50
1608140100000|2020-12-16 17:35:00|8132|8124|8131|8123|8133|8125|8130|8122|1460
1608140400000|2020-12-16 17:40:00|8130|8122|8129|8121|8130|8122|8129|8120|55
1608140700000|2020-12-16 17:45:00|8128|8120|8128|8120|8129|8120|8128|8120|163
1608141000000|2020-12-16 17:50:00|8127|8119|8126|8119|8127|8119|8126|8118|347
1608141300000|2020-12-16 17:55:00|8127|8120|8130|8122|8131|8123|8127|8119|157
1608141600000|2020-12-16 18:00:00|8131|8123|8129|8121|8131|8123|8129|8121|563
1608141900000|2020-12-16 18:05:00|8128|8122|8128|8120|8129|8122|8128|8119|115
1608142200000|2020-12-16 18:10:00|8127|8121|8131|8122|8132|8124|8127|8121|629
1608142500000|2020-12-16 18:15:00|8130|8123|8131|8121|8131|8123|8129|8121|28
1608142800000|2020-12-16 18:20:00|8132|8122|8130|8122|8132|8123|8130|8122|0
1608143100000|2020-12-16 18:25:00|8129|8123|8127|8118|8130|8123|8126|8118|3
1608143400000|2020-12-16 18:30:00|8126|8119|8127|8119|8127|8121|8126|8118|2
1608143700000|2020-12-16 18:35:00|8129|8120|8132|8122|8132|8122|8129|8120|2
1608144000000|2020-12-16 18:40:00|8131|8123|8131|8121|8131|8123|8131|8121|0
1608144300000|2020-12-16 18:45:00|8130|8122|8125|8119|8130|8122|8124|8118|37
1608144600000|2020-12-16 18:50:00|8127|8121|8130|8123|8130|8123|8127|8118|24
1608144900000|2020-12-16 18:55:00|8131|8118.5|8131.5|8119.5|8132|8119.5|8122|8113.5|11
1608145200000|2020-12-16 19:00:00|8132.9|8120.9|8131.3|8119.3|8134.2|8122.2|8124.2|8112.2|0
1608145500000|2020-12-16 19:05:00|8131.2|8119.2|8122.3|8110.3|8131.3|8119.3|8119.9|8107.9|0
1608145800000|2020-12-16 19:10:00|8122.2|8110.2|8122.1|8110.1|8124.4|8112.4|8119.5|8107.5|0
1608146100000|2020-12-16 19:15:00|8122|8110|8122.6|8110.6|8122.8|8110.8|8119.6|8107.6|0
1608146400000|2020-12-16 19:20:00|8122.5|8110.5|8127.4|8115.4|8127.4|8115.4|8120.4|8108.4|0
1608146700000|2020-12-16 19:25:00|8127.3|8115.3|8125|8113|8127.5|8115.5|8124.7|8112.7|0
1608147000000|2020-12-16 19:30:00|8125.1|8113.1|8130.3|8118.3|8130.3|8118.3|8125.1|8113.1|0
1608147300000|2020-12-16 19:35:00|8130.4|8118.4|8140|8128|8140.3|8128.3|8130.4|8118.4|0
1608147600000|2020-12-16 19:40:00|8140.1|8128.1|8137.9|8125.9|8140.1|8128.1|8137.6|8125.6|0
1608147900000|2020-12-16 19:45:00|8137.8|8125.8|8138.9|8126.9|8140.6|8128.6|8137.6|8125.6|0
1608148200000|2020-12-16 19:50:00|8140.8|8128.8|8138.7|8126.7|8141.3|8129.3|8138.5|8126.5|0
1608148500000|2020-12-16 19:55:00|8138.6|8126.6|8139.2|8127.2|8141.1|8129.1|8137.5|8125.5|0
1608148800000|2020-12-16 20:00:00|8139.1|8127.1|8136.6|8124.6|8139.2|8127.2|8136.4|8124.4|0
1608149100000|2020-12-16 20:05:00|8136.7|8124.7|8132.3|8120.3|8136.8|8124.8|8131.9|8119.9|0
1608149400000|2020-12-16 20:10:00|8132.4|8120.4|8134.4|8122.4|8134.5|8122.5|8131.8|8119.8|0
1608149700000|2020-12-16 20:15:00|8134.5|8122.5|8139|8127|8139.2|8127.2|8134.3|8122.3|0
1608150000000|2020-12-16 20:20:00|8139.1|8127.1|8139.5|8127.5|8141.8|8129.8|8136.9|8124.9|0
1608150300000|2020-12-16 20:25:00|8139.4|8127.4|8137.3|8125.3|8139.7|8127.7|8135.2|8123.2|0
1608150600000|2020-12-16 20:30:00|8137.4|8125.4|8142.1|8130.1|8142.4|8130.4|8137.3|8125.3|0
1608150900000|2020-12-16 20:35:00|8142|8130|8143.1|8131.1|8143.2|8131.2|8136.8|8124.8|0
1608151200000|2020-12-16 20:40:00|8143|8131|8142.9|8130.9|8145.3|8133.3|8140.6|8128.6|0
1608151500000|2020-12-16 20:45:00|8143|8131|8146.8|8134.8|8148.9|8136.9|8142.7|8130.7|0
1608151800000|2020-12-16 20:50:00|8146.1|8134.1|8143.8|8131.8|8146.1|8134.1|8141.3|8129.3|0
1608152100000|2020-12-16 20:55:00|8143.9|8131.9|8138.8|8126.8|8147.6|8135.6|8136.5|8124.5|0
1608152400000|2020-12-16 21:00:00|8138.9|8126.9|8142.6|8130.6|8147.5|8135.5|8138.6|8126.6|0
1608152700000|2020-12-16 21:05:00|8142.5|8130.5|8143.5|8131.5|8144.4|8132.4|8141.9|8129.9|0
1608153000000|2020-12-16 21:10:00|8143.4|8131.4|8143|8131|8143.7|8131.7|8141.9|8129.9|0
1608153300000|2020-12-16 21:15:00|8143.2|8131.2|8144.1|8132.1|8144.5|8132.5|8143|8131|0
1608153600000|2020-12-16 21:20:00|8143.7|8131.7|8143.5|8131.5|8143.9|8131.9|8143.5|8131.5|0
1608153900000|2020-12-16 21:25:00|8143.9|8131.9|8143.5|8131.5|8143.9|8131.9|8143.2|8131.2|0
1608154200000|2020-12-16 21:30:00|8143.3|8131.3|8141.2|8129.2|8143.3|8131.3|8139.3|8127.3|0
1608154500000|2020-12-16 21:35:00|8141.7|8129.7|8139.8|8127.8|8143.7|8131.7|8139.8|8127.8|0
1608154800000|2020-12-16 21:40:00|8139.9|8127.9|8140|8128|8142.8|8130.8|8138.2|8126.2|0
1608155100000|2020-12-16 21:45:00|8140.1|8128.1|8140.5|8128.5|8141|8129|8139.6|8127.6|0
1608155400000|2020-12-16 21:50:00|8140.6|8128.6|8141.4|8129.4|8141.9|8129.9|8140|8128|0
1608155700000|2020-12-16 21:55:00|8140.9|8128.9|8143|8131|8143.9|8131.9|8139.3|8127.3|0
1608156000000|2020-12-16 22:00:00|8142.8|8130.8|8142.8|8130.8|8143.5|8131.5|8142.8|8130.8|0
1608156300000|2020-12-16 22:05:00|8142.2|8130.2|8143|8131|8143|8131|8142.2|8130.2|0
1608156600000|2020-12-16 22:10:00|8142.6|8130.6|8142.6|8130.6|8143|8131|8142.6|8130.6|0
1608156900000|2020-12-16 22:15:00|8143|8131|8143.4|8131.4|8143.4|8131.4|8143|8131|0
1608157200000|2020-12-16 22:20:00|8143.6|8131.6|8142.8|8130.8|8143.6|8131.6|8142.6|8130.6|0
1608157500000|2020-12-16 22:25:00|8142.6|8130.6|8142.4|8130.4|8142.6|8130.6|8142.2|8130.2|0
1608157800000|2020-12-16 22:30:00|8142.2|8130.2|8142.2|8130.2|8142.2|8130.2|8142|8130|0
1608158100000|2020-12-16 22:35:00|8142.4|8130.4|8142.4|8130.4|8142.6|8130.6|8142|8130|0
1608158400000|2020-12-16 22:40:00|8141.3|8129.3|8140.9|8128.9|8143|8131|8140.9|8128.9|0
1608158700000|2020-12-16 22:45:00|8141.3|8129.3|8142.2|8130.2|8142.2|8130.2|8141.1|8129.1|0
1608159000000|2020-12-16 22:50:00|8142|8130|8142.8|8130.8|8142.8|8130.8|8141.8|8129.8|0
1608159300000|2020-12-16 22:55:00|8143.2|8131.2|8144.1|8132.1|8144.1|8132.1|8142.8|8130.8|0
1608159600000|2020-12-16 23:00:00|8144.4|8132.4|8148|8136|8148.9|8136.9|8142.8|8130.8|0
1608159900000|2020-12-16 23:05:00|8147.6|8135.6|8145.8|8133.8|8148.9|8136.9|8145.8|8133.8|0
1608160200000|2020-12-16 23:10:00|8146.2|8134.2|8148.7|8136.7|8148.7|8136.7|8146.2|8134.2|0
1608160500000|2020-12-16 23:15:00|8148.1|8136.1|8148.7|8136.7|8149.2|8137.2|8148.1|8136.1|0
1608160800000|2020-12-16 23:20:00|8148.8|8136.8|8149.9|8137.9|8150.3|8138.3|8146.7|8134.7|0
1608161100000|2020-12-16 23:25:00|8150.3|8138.3|8153.9|8141.9|8154.4|8142.4|8149.9|8137.9|0
1608161400000|2020-12-16 23:30:00|8154|8142|8152.9|8140.9|8154.8|8142.8|8152.9|8140.9|0
1608161700000|2020-12-16 23:35:00|8151.8|8139.8|8152.9|8140.9|8152.9|8140.9|8151.8|8139.8|0
1608162000000|2020-12-16 23:40:00|8153|8141|8154.8|8142.8|8154.8|8142.8|8153|8141|0
1608162300000|2020-12-16 23:45:00|8154.6|8142.6|8154.3|8142.3|8155.5|8143.5|8153.9|8141.9|0
1608162600000|2020-12-16 23:50:00|8154.4|8142.4|8154.8|8142.8|8155.5|8143.5|8152.5|8140.5|0
1608162900000|2020-12-16 23:55:00|8155.5|8143.5|8153.4|8141.4|8155.5|8143.5|8152.9|8140.9|0
1608163200000|2020-12-17 00:00:00|8152.9|8140.9|8150.4|8138.4|8153.4|8141.4|8146.5|8134.5|0
1608163500000|2020-12-17 00:05:00|8150.5|8138.5|8150.4|8138.4|8152.9|8140.9|8147.7|8135.7|0
1608163800000|2020-12-17 00:10:00|8150|8138|8144.2|8132.2|8151.3|8139.3|8143.7|8131.7|0
1608164100000|2020-12-17 00:15:00|8144.3|8132.3|8140.5|8128.5|8146.7|8134.7|8134.7|8122.7|0
1608164400000|2020-12-17 00:20:00|8141|8129|8144.9|8132.9|8145|8133|8141|8129|0
1608164700000|2020-12-17 00:25:00|8145|8133|8144.9|8132.9|8147.1|8135.1|8144.9|8132.9|0
1608165000000|2020-12-17 00:30:00|8145|8133|8147.3|8135.3|8149.4|8137.4|8144.9|8132.9|0
1608165300000|2020-12-17 00:35:00|8147.2|8135.2|8147.3|8135.3|8147.3|8135.3|8147.2|8135.2|0
1608165600000|2020-12-17 00:40:00|8147.4|8135.4|8149.5|8137.5|8149.6|8137.6|8147.3|8135.3|0
1608165900000|2020-12-17 00:45:00|8148.7|8136.7|8147.3|8135.3|8148.7|8136.7|8145.1|8133.1|0
1608166200000|2020-12-17 00:50:00|8146.9|8134.9|8147.3|8135.3|8147.4|8135.4|8145.1|8133.1|0
1608166500000|2020-12-17 00:55:00|8145.1|8133.1|8145.9|8133.9|8145.9|8133.9|8145.1|8133.1|0
1608166800000|2020-12-17 01:00:00|8146|8134|8141.4|8129.4|8148.2|8136.2|8141.4|8129.4|0
1608167100000|2020-12-17 01:05:00|8141.5|8129.5|8143.7|8131.7|8144.9|8132.9|8141.5|8129.5|0
1608167400000|2020-12-17 01:10:00|8143.8|8131.8|8145.9|8133.9|8145.9|8133.9|8143.8|8131.8|0
1608167700000|2020-12-17 01:15:00|8145.5|8133.5|8150.5|8138.5|8150.5|8138.5|8143.7|8131.7|0
1608168000000|2020-12-17 01:20:00|8150.4|8138.4|8150.4|8138.4|8152.6|8140.6|8150.4|8138.4|0
1608168300000|2020-12-17 01:25:00|8150|8138|8150.5|8138.5|8150.5|8138.5|8148.2|8136.2|0
1608168600000|2020-12-17 01:30:00|8150.1|8138.1|8149.3|8137.3|8150.5|8138.5|8148.2|8136.2|0
1608168900000|2020-12-17 01:35:00|8149.7|8137.7|8148.2|8136.2|8150.5|8138.5|8148.2|8136.2|0
1608169200000|2020-12-17 01:40:00|8148.7|8136.7|8148.2|8136.2|8150.5|8138.5|8148.2|8136.2|0
1608169500000|2020-12-17 01:45:00|8147.8|8135.8|8146|8134|8148.2|8136.2|8146|8134|0
1608169800000|2020-12-17 01:50:00|8145.2|8133.2|8146|8134|8146|8134|8143.8|8131.8|0
1608170100000|2020-12-17 01:55:00|8145.6|8133.6|8143.8|8131.8|8146|8134|8143.7|8131.7|0
1608170400000|2020-12-17 02:00:00|8143.7|8131.7|8145.9|8133.9|8146|8134|8143.7|8131.7|0
1608170700000|2020-12-17 02:05:00|8145.5|8133.5|8143.8|8131.8|8146|8134|8143.8|8131.8|0
1608171000000|2020-12-17 02:10:00|8143.7|8131.7|8141.5|8129.5|8143.7|8131.7|8141.5|8129.5|0
1608171300000|2020-12-17 02:15:00|8141.9|8129.9|8148.1|8136.1|8148.1|8136.1|8141.5|8129.5|0
1608171600000|2020-12-17 02:20:00|8148|8136|8148.1|8136.1|8148.1|8136.1|8148|8136|0
1608172200000|2020-12-17 02:30:00|8148.2|8136.2|8146.3|8134.3|8148.2|8136.2|8145.9|8133.9|0
1608172500000|2020-12-17 02:35:00|8146.7|8134.7|8146.2|8134.2|8148.5|8136.5|8146.2|8134.2|0
1608172800000|2020-12-17 02:40:00|8146.3|8134.3|8148.6|8136.6|8148.6|8136.6|8146.3|8134.3|0
1608173100000|2020-12-17 02:45:00|8148.5|8136.5|8150.8|8138.8|8150.8|8138.8|8148.5|8136.5|0
1608173400000|2020-12-17 02:50:00|8150.7|8138.7|8153|8141|8153|8141|8150.7|8138.7|0
1608173700000|2020-12-17 02:55:00|8153.1|8141.1|8155.3|8143.3|8155.3|8143.3|8153|8141|0
1608174000000|2020-12-17 03:00:00|8155.2|8143.2|8155.3|8143.3|8155.3|8143.3|8153.1|8141.1|0
1608174300000|2020-12-17 03:05:00|8155.4|8143.4|8155.4|8143.4|8155.4|8143.4|8155.3|8143.3|0
1608174600000|2020-12-17 03:10:00|8155.5|8143.5|8157.7|8145.7|8157.7|8145.7|8155.5|8143.5|0
1608174900000|2020-12-17 03:15:00|8157.6|8145.6|8157.7|8145.7|8157.7|8145.7|8157.6|8145.6|0
1608175200000|2020-12-17 03:20:00|8158.5|8146.5|8157.7|8145.7|8160|8148|8157.7|8145.7|0
1608175800000|2020-12-17 03:30:00|8157.6|8145.6|8155.5|8143.5|8157.6|8145.6|8155.4|8143.4|0
1608176100000|2020-12-17 03:35:00|8155.1|8143.1|8153.3|8141.3|8155.1|8143.1|8151.1|8139.1|0
1608176400000|2020-12-17 03:40:00|8152.9|8140.9|8155.4|8143.4|8155.4|8143.4|8151.1|8139.1|0
1608176700000|2020-12-17 03:45:00|8155|8143|8155.4|8143.4|8155.4|8143.4|8153.3|8141.3|0
1608177000000|2020-12-17 03:50:00|8155.5|8143.5|8157.6|8145.6|8157.6|8145.6|8155.5|8143.5|0
1608177300000|2020-12-17 03:55:00|8157.7|8145.7|8157.6|8145.6|8157.7|8145.7|8157.6|8145.6|0
1608177600000|2020-12-17 04:00:00|8157.7|8145.7|8157.7|8145.7|8159.9|8147.9|8157.6|8145.6|0
1608177900000|2020-12-17 04:05:00|8158.1|8146.1|8157.7|8145.7|8159.9|8147.9|8157.7|8145.7|0
1608178200000|2020-12-17 04:10:00|8157.8|8145.8|8157.7|8145.7|8157.8|8145.8|8155.6|8143.6|0
1608178500000|2020-12-17 04:15:00|8157.8|8145.8|8160.1|8148.1|8160.1|8148.1|8157.8|8145.8|0
1608178800000|2020-12-17 04:20:00|8160.9|8148.9|8160|8148|8162.2|8150.2|8157.8|8145.8|0
1608179100000|2020-12-17 04:25:00|8159.6|8147.6|8166.7|8154.7|8166.7|8154.7|8157.8|8145.8|0
1608179400000|2020-12-17 04:30:00|8167.1|8155.1|8166.7|8154.7|8168.8|8156.8|8166.7|8154.7|0
1608179700000|2020-12-17 04:35:00|8166.6|8154.6|8166.6|8154.6|8166.6|8154.6|8166.6|8154.6|0
1608180300000|2020-12-17 04:45:00|8166.7|8154.7|8166.5|8154.5|8166.7|8154.7|8166.4|8154.4|0
1608180600000|2020-12-17 04:50:00|8166.4|8154.4|8165.7|8153.7|8166.5|8154.5|8165.6|8153.6|0
1608180900000|2020-12-17 04:55:00|8165.6|8153.6|8165.6|8153.6|8165.6|8153.6|8165.6|8153.6|0
1608181200000|2020-12-17 05:00:00|8165.7|8153.7|8165.4|8153.4|8167.9|8155.9|8165.4|8153.4|0
1608181500000|2020-12-17 05:05:00|8165.3|8153.3|8165.4|8153.4|8166.5|8154.5|8163.1|8151.1|0
1608181800000|2020-12-17 05:10:00|8165.3|8153.3|8165.4|8153.4|8165.4|8153.4|8165.3|8153.3|0
1608182100000|2020-12-17 05:15:00|8165.5|8153.5|8165.4|8153.4|8165.5|8153.5|8165.4|8153.4|0
1608182400000|2020-12-17 05:20:00|8165.5|8153.5|8167.6|8155.6|8167.7|8155.7|8165.4|8153.4|0
1608182700000|2020-12-17 05:25:00|8167.2|8155.2|8169.8|8157.8|8169.8|8157.8|8165.4|8153.4|0
1608183000000|2020-12-17 05:30:00|8169.9|8157.9|8170|8158|8172.2|8160.2|8169.9|8157.9|0
1608183300000|2020-12-17 05:35:00|8170.1|8158.1|8167.8|8155.8|8170.1|8158.1|8167.8|8155.8|0
1608183600000|2020-12-17 05:40:00|8167.9|8155.9|8167.9|8155.9|8170|8158|8167.8|8155.8|0
1608183900000|2020-12-17 05:45:00|8167.8|8155.8|8167.9|8155.9|8167.9|8155.9|8167.8|8155.8|0
1608184200000|2020-12-17 05:50:00|8167.7|8155.7|8165.6|8153.6|8169.9|8157.9|8165.5|8153.5|0
1608184500000|2020-12-17 05:55:00|8165.5|8153.5|8167.7|8155.7|8167.7|8155.7|8165.5|8153.5|0
1608184800000|2020-12-17 06:00:00|8167.6|8155.6|8163.3|8151.3|8167.7|8155.7|8163.3|8151.3|0
1608185100000|2020-12-17 06:05:00|8163.4|8151.4|8163.3|8151.3|8163.4|8151.4|8161.1|8149.1|0
1608185400000|2020-12-17 06:10:00|8162.5|8150.5|8163.4|8151.4|8163.4|8151.4|8161.1|8149.1|0
1608185700000|2020-12-17 06:15:00|8163.3|8151.3|8163.3|8151.3|8163.3|8151.3|8163.3|8151.3|0
1608186000000|2020-12-17 06:20:00|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|0
1608186300000|2020-12-17 06:25:00|8163.5|8151.5|8163.4|8151.4|8165.6|8153.6|8163.4|8151.4|0
1608186600000|2020-12-17 06:30:00|8163.3|8151.3|8161.2|8149.2|8163.4|8151.4|8161.2|8149.2|0
1608187200000|2020-12-17 06:40:00|8162|8150|8163.4|8151.4|8163.4|8151.4|8162|8150|0
1608187500000|2020-12-17 06:45:00|8163.3|8151.3|8161.2|8149.2|8163.3|8151.3|8161.2|8149.2|0
1608187800000|2020-12-17 06:50:00|8161.1|8149.1|8161.1|8149.1|8161.1|8149.1|8161.1|8149.1|0
1608188100000|2020-12-17 06:55:00|8161.2|8149.2|8163.3|8151.3|8163.3|8151.3|8161.1|8149.1|0
1608188400000|2020-12-17 07:00:00|8163.7|8151.7|8163|8158|8164.5|8159.5|8154|8149|36
1608188700000|2020-12-17 07:05:00|8160.5|8155.5|8161|8156|8161.5|8156.5|8159.5|8154.5|9
1608189000000|2020-12-17 07:10:00|8162|8157|8165.5|8160.5|8167.5|8162.5|8162|8157|11
1608189300000|2020-12-17 07:15:00|8164|8159|8164.5|8159.5|8164.5|8159.5|8161.5|8156.5|14
1608189600000|2020-12-17 07:20:00|8164|8159|8164.5|8159.5|8165|8160|8162|8157|1
1608189900000|2020-12-17 07:25:00|8165|8160|8174|8169|8174|8169|8165|8160|4
1608190200000|2020-12-17 07:30:00|8174.5|8169.5|8171.5|8166.5|8176|8171|8171|8166|16
1608190500000|2020-12-17 07:35:00|8172|8167|8174|8169|8175.5|8170.5|8172|8167|3
1608190800000|2020-12-17 07:40:00|8174.5|8169.5|8178|8173|8184|8179|8174.5|8169.5|25
1608191100000|2020-12-17 07:45:00|8177.5|8172.5|8175.5|8170.5|8177.5|8172.5|8175.5|8170.5|2
1608191400000|2020-12-17 07:50:00|8176.5|8171.5|8180|8175|8184|8179|8176.5|8171.5|20
1608191700000|2020-12-17 07:55:00|8179.5|8174.5|8170|8165|8179.5|8174.5|8168|8163|56
1608192000000|2020-12-17 08:00:00|8173.5|8168.5|8172.5|8167.5|8187.5|8182.5|8170.5|8165.5|516
1608192300000|2020-12-17 08:05:00|8171.5|8166.5|8166|8161|8184.5|8179.5|8162.5|8157.5|165
1608192600000|2020-12-17 08:10:00|8165|8160|8148.5|8143.5|8165|8160|8147.5|8142.5|97
1608192900000|2020-12-17 08:15:00|8148|8143|8141.5|8136.5|8154.5|8149.5|8140|8135|78
1608193200000|2020-12-17 08:20:00|8142|8137|8152|8147|8152.5|8147.5|8135|8130|96
1608193500000|2020-12-17 08:25:00|8150.5|8145.5|8142|8137|8152|8147|8141|8136|24
1608193800000|2020-12-17 08:30:00|8140|8135|8149.5|8144.5|8149.5|8144.5|8140|8135|396
1608194100000|2020-12-17 08:35:00|8150|8145|8147.5|8142.5|8154.5|8149.5|8147.5|8142.5|88
1608194400000|2020-12-17 08:40:00|8144.8|8139.8|8152.3|8147.3|8154.8|8149.8|8144.3|8139.3|61
1608194700000|2020-12-17 08:45:00|8151.8|8146.8|8151.8|8146.8|8157.8|8152.8|8147.3|8142.3|66
1608195000000|2020-12-17 08:50:00|8152.3|8147.3|8152.3|8147.3|8154.3|8149.3|8147.3|8142.3|143
1608195300000|2020-12-17 08:55:00|8151.8|8146.8|8148.8|8143.8|8151.8|8146.8|8145.8|8140.8|61
1608195600000|2020-12-17 09:00:00|8149.3|8144.3|8164.3|8159.3|8164.3|8159.3|8148.3|8143.3|83
1608195900000|2020-12-17 09:05:00|8164.8|8159.8|8156.3|8151.3|8165.3|8160.3|8156.3|8151.3|167
1608196200000|2020-12-17 09:10:00|8155.3|8150.3|8161.3|8156.3|8162.3|8157.3|8154.8|8149.8|122
1608196500000|2020-12-17 09:15:00|8160.8|8155.8|8163.8|8158.8|8165.3|8160.3|8160.3|8155.3|38
1608196800000|2020-12-17 09:20:00|8164.3|8159.3|8158.3|8153.3|8164.8|8159.8|8156.8|8151.8|36
1608197100000|2020-12-17 09:25:00|8158.8|8153.8|8155.8|8150.8|8159.8|8154.8|8151.8|8146.8|46
1608197400000|2020-12-17 09:30:00|8156.3|8151.3|8147.8|8142.8|8158.3|8153.3|8147.8|8142.8|44
1608197700000|2020-12-17 09:35:00|8148.3|8143.3|8147.3|8142.3|8149.3|8144.3|8143.8|8138.8|60
1608198000000|2020-12-17 09:40:00|8146.8|8141.8|8152.8|8147.8|8153.3|8148.3|8144.3|8139.3|113
1608198300000|2020-12-17 09:45:00|8152.3|8147.3|8140.8|8135.8|8152.3|8147.3|8140.8|8135.8|76
1608198600000|2020-12-17 09:50:00|8140.3|8135.3|8143.8|8138.8|8145.3|8140.3|8138.8|8133.8|227
1608198900000|2020-12-17 09:55:00|8143.3|8138.3|8135.8|8130.8|8143.3|8138.3|8134.8|8129.8|24
1608199200000|2020-12-17 10:00:00|8136.3|8131.3|8129.8|8124.8|8137.3|8132.3|8127.8|8122.8|119
1608199500000|2020-12-17 10:05:00|8129.3|8124.3|8124.3|8119.3|8130.3|8125.3|8121.3|8116.3|77
1608199800000|2020-12-17 10:10:00|8124.8|8119.8|8119.8|8114.8|8125.3|8120.3|8117.3|8112.3|200
1608200100000|2020-12-17 10:15:00|8120.3|8115.3|8128.8|8123.8|8130.8|8125.8|8119.3|8114.3|71
1608200400000|2020-12-17 10:20:00|8128.3|8123.3|8124.3|8119.3|8131.3|8126.3|8123.8|8118.8|59
1608200700000|2020-12-17 10:25:00|8124.8|8119.8|8128.8|8123.8|8129.3|8124.3|8123.8|8118.8|186
1608201000000|2020-12-17 10:30:00|8128.3|8123.3|8132.3|8127.3|8133.8|8128.8|8127.3|8122.3|91
1608201300000|2020-12-17 10:35:00|8131.3|8126.3|8123.3|8118.3|8131.3|8126.3|8121.3|8116.3|122
1608201600000|2020-12-17 10:40:00|8122.3|8117.3|8113.8|8108.8|8126.3|8121.3|8111.3|8106.3|86
1608201900000|2020-12-17 10:45:00|8113.3|8108.3|8120.3|8115.3|8120.8|8115.8|8113.3|8108.3|48
1608202200000|2020-12-17 10:50:00|8120.8|8115.8|8117.3|8112.3|8122.8|8117.8|8116.8|8111.8|16
1608202500000|2020-12-17 10:55:00|8117.8|8112.8|8120.3|8115.3|8121.3|8116.3|8116.3|8111.3|28
1608202800000|2020-12-17 11:00:00|8119.8|8114.8|8136.3|8131.3|8137.8|8132.8|8119.8|8114.8|33
1608203100000|2020-12-17 11:05:00|8137.3|8132.3|8144.3|8139.3|8145.3|8140.3|8135.3|8130.3|147
1608203400000|2020-12-17 11:10:00|8144.8|8139.8|8142.8|8137.8|8145.3|8140.3|8140.8|8135.8|54
1608203700000|2020-12-17 11:15:00|8141.3|8136.3|8139.8|8134.8|8147.8|8142.8|8139.3|8134.3|48
1608204000000|2020-12-17 11:20:00|8140.3|8135.3|8138.8|8133.8|8142.3|8137.3|8136.3|8131.3|21
1608204300000|2020-12-17 11:25:00|8139.3|8134.3|8139.8|8134.8|8143.3|8138.3|8138.3|8133.3|18
1608204600000|2020-12-17 11:30:00|8140.3|8135.3|8140.8|8135.8|8146.3|8141.3|8139.8|8134.8|13
1608204900000|2020-12-17 11:35:00|8141.3|8136.3|8143.8|8138.8|8145.3|8140.3|8137.8|8132.8|28
1608205200000|2020-12-17 11:40:00|8144.3|8139.3|8144.8|8139.8|8146.3|8141.3|8140.3|8135.3|24
1608205500000|2020-12-17 11:45:00|8144.3|8139.3|8143.8|8138.8|8146.8|8141.8|8139.3|8134.3|45
1608205800000|2020-12-17 11:50:00|8144.3|8139.3|8144.8|8139.8|8148.8|8143.8|8143.3|8138.3|22
1608206100000|2020-12-17 11:55:00|8145.3|8140.3|8151.8|8146.8|8151.8|8146.8|8143.8|8138.8|43
1608206400000|2020-12-17 12:00:00|8150.8|8145.8|8150.3|8145.3|8150.8|8145.8|8144.3|8139.3|83
1608206700000|2020-12-17 12:05:00|8149.8|8144.8|8152.3|8147.3|8152.8|8147.8|8148.3|8143.3|29
1608207000000|2020-12-17 12:10:00|8152.8|8147.8|8152.8|8147.8|8155.3|8150.3|8151.8|8146.8|41
1608207300000|2020-12-17 12:15:00|8152.3|8147.3|8152.3|8147.3|8155.8|8150.8|8150.3|8145.3|39
1608207600000|2020-12-17 12:20:00|8151.8|8146.8|8150.3|8145.3|8152.8|8147.8|8148.8|8143.8|34
1608207900000|2020-12-17 12:25:00|8149.8|8144.8|8145.8|8140.8|8151.3|8146.3|8143.3|8138.3|15
1608208200000|2020-12-17 12:30:00|8146.3|8141.3|8147.8|8142.8|8148.3|8143.3|8144.3|8139.3|21
1608208500000|2020-12-17 12:35:00|8148.3|8143.3|8147.3|8142.3|8149.8|8144.8|8144.8|8139.8|35
1608208800000|2020-12-17 12:40:00|8147.8|8142.8|8147.8|8142.8|8148.3|8143.3|8143.3|8138.3|55
1608209100000|2020-12-17 12:45:00|8148.3|8143.3|8147.8|8142.8|8153.8|8148.8|8147.8|8142.8|31
1608209400000|2020-12-17 12:50:00|8148.3|8143.3|8148.8|8143.8|8152.8|8147.8|8147.8|8142.8|25
1608209700000|2020-12-17 12:55:00|8148.3|8143.3|8149.8|8144.8|8151.8|8146.8|8147.8|8142.8|27
1608210000000|2020-12-17 13:00:00|8149.3|8144.3|8151.8|8146.8|8153.8|8148.8|8146.8|8141.8|18
1608210300000|2020-12-17 13:05:00|8151.3|8146.3|8156.8|8151.8|8157.3|8152.3|8147.8|8142.8|28
1608210600000|2020-12-17 13:10:00|8157.3|8152.3|8151.8|8146.8|8157.8|8152.8|8150.3|8145.3|17
1608210900000|2020-12-17 13:15:00|8151.3|8146.3|8149.8|8144.8|8151.3|8146.3|8147.8|8142.8|34
1608211200000|2020-12-17 13:20:00|8149.3|8144.3|8153.8|8148.8|8154.8|8149.8|8147.3|8142.3|40
1608211500000|2020-12-17 13:25:00|8153.3|8148.3|8150.8|8145.8|8155.8|8150.8|8149.3|8144.3|41
1608211800000|2020-12-17 13:30:00|8150.3|8145.3|8154.3|8149.3|8154.8|8149.8|8147.8|8142.8|35
1608212100000|2020-12-17 13:35:00|8153.8|8148.8|8146.3|8141.3|8154.8|8149.8|8146.3|8141.3|21
1608212400000|2020-12-17 13:40:00|8145.8|8140.8|8146.8|8141.8|8148.8|8143.8|8143.8|8138.8|66
1608212700000|2020-12-17 13:45:00|8147.3|8142.3|8141.8|8136.8|8148.3|8143.3|8141.3|8136.3|32
1608213000000|2020-12-17 13:50:00|8143.8|8138.8|8138.8|8133.8|8144.3|8139.3|8138.3|8133.3|12
1608213300000|2020-12-17 13:55:00|8138.3|8133.3|8137.3|8132.3|8138.3|8133.3|8131.8|8126.8|29
1608213600000|2020-12-17 14:00:00|8137.8|8132.8|8133.8|8128.8|8143.3|8138.3|8133.8|8128.8|48
1608213900000|2020-12-17 14:05:00|8134.8|8129.8|8144.8|8139.8|8146.8|8141.8|8134.8|8129.8|49
1608214200000|2020-12-17 14:10:00|8145.3|8140.3|8137.8|8132.8|8145.3|8140.3|8137.8|8132.8|29
1608214500000|2020-12-17 14:15:00|8139.8|8134.8|8145.3|8140.3|8147.3|8142.3|8139.3|8134.3|34
1608214800000|2020-12-17 14:20:00|8144.8|8139.8|8140.8|8135.8|8147.8|8142.8|8140.8|8135.8|29
1608215100000|2020-12-17 14:25:00|8141.8|8136.8|8149.8|8144.8|8150.3|8145.3|8140.3|8135.3|98
1608215400000|2020-12-17 14:30:00|8149.3|8144.3|8151.8|8146.8|8154.8|8149.8|8147.3|8142.3|64
1608215700000|2020-12-17 14:35:00|8151.3|8146.3|8156.8|8151.8|8156.8|8151.8|8147.8|8142.8|47
1608216000000|2020-12-17 14:40:00|8157.3|8152.3|8158.8|8153.8|8161.3|8156.3|8155.8|8150.8|73
1608216300000|2020-12-17 14:45:00|8159.3|8154.3|8167.8|8162.8|8170.3|8165.3|8158.8|8153.8|65
1608216600000|2020-12-17 14:50:00|8168.3|8163.3|8166.8|8161.8|8172.8|8167.8|8164.8|8159.8|48
1608216900000|2020-12-17 14:55:00|8166.3|8161.3|8172.3|8167.3|8175.3|8170.3|8166.3|8161.3|65
1608217200000|2020-12-17 15:00:00|8173.3|8168.3|8172.3|8167.3|8177.8|8172.8|8172.3|8167.3|59
1608217500000|2020-12-17 15:05:00|8172.8|8167.8|8175.8|8170.8|8176.8|8171.8|8171.8|8166.8|40
1608217800000|2020-12-17 15:10:00|8173.3|8168.3|8170.3|8165.3|8173.3|8168.3|8165.3|8160.3|43
1608218100000|2020-12-17 15:15:00|8169.8|8164.8|8158.8|8153.8|8169.8|8164.8|8157.8|8152.8|42
1608218400000|2020-12-17 15:20:00|8158.3|8153.3|8163.3|8158.3|8164.3|8159.3|8154.8|8149.8|107
1608218700000|2020-12-17 15:25:00|8163.8|8158.8|8162.3|8157.3|8164.3|8159.3|8159.8|8154.8|87
1608219000000|2020-12-17 15:30:00|8162.8|8157.8|8158.3|8153.3|8165.3|8160.3|8158.3|8153.3|92
1608219300000|2020-12-17 15:35:00|8157.8|8152.8|8149.8|8144.8|8158.3|8153.3|8149.8|8144.8|93
1608219600000|2020-12-17 15:40:00|8149.3|8144.3|8144.8|8139.8|8151.8|8146.8|8143.3|8138.3|129
1608219900000|2020-12-17 15:45:00|8145.3|8140.3|8153.3|8148.3|8156.3|8151.3|8144.3|8139.3|138
1608220200000|2020-12-17 15:50:00|8152.3|8147.3|8149.8|8144.8|8152.3|8147.3|8148.3|8143.3|73
1608220500000|2020-12-17 15:55:00|8149.3|8144.3|8148.8|8143.8|8151.8|8146.8|8145.8|8140.8|51
1608220800000|2020-12-17 16:00:00|8148.3|8143.3|8148.3|8143.3|8154.3|8149.3|8147.8|8142.8|32
1608221100000|2020-12-17 16:05:00|8148.8|8143.8|8157.3|8152.3|8157.8|8152.8|8148.8|8143.8|122
1608221400000|2020-12-17 16:10:00|8157.8|8152.8|8163.3|8158.3|8166.3|8161.3|8157.8|8152.8|67
1608221700000|2020-12-17 16:15:00|8163.8|8158.8|8170.3|8165.3|8171.8|8166.8|8163.3|8158.3|170
1608222000000|2020-12-17 16:20:00|8171.3|8166.3|8164.3|8159.3|8173.3|8168.3|8160.8|8155.8|161
1608222300000|2020-12-17 16:25:00|8163.8|8158.8|8161.3|8156.3|8163.8|8158.8|8155.3|8150.3|250
1608222600000|2020-12-17 16:30:00|8159.3|8152.3|8156.3|8147.3|8159.3|8152.3|8146.3|8139.3|209
1608222900000|2020-12-17 16:35:00|8158.3|8150.3|8152.3|8145.3|8158.3|8150.3|8150.3|8142.3|102
1608223200000|2020-12-17 16:40:00|8151.3|8144.3|8148.3|8142.3|8152.3|8145.3|8148.3|8142.3|44
1608223500000|2020-12-17 16:45:00|8150.3|8141.3|8148.3|8139.3|8150.3|8141.3|8145.3|8138.3|71
1608223800000|2020-12-17 16:50:00|8147.3|8138.3|8142.3|8134.3|8147.3|8138.3|8141.3|8134.3|9
1608224100000|2020-12-17 16:55:00|8141.3|8133.3|8148.3|8139.3|8149.3|8139.3|8141.3|8133.3|42
1608224400000|2020-12-17 17:00:00|8149.3|8141.3|8147.3|8139.3|8149.3|8141.3|8145.3|8139.3|10
1608224700000|2020-12-17 17:05:00|8148.3|8141.3|8148.3|8139.3|8149.3|8142.3|8148.3|8139.3|7
1608225000000|2020-12-17 17:10:00|8147.3|8138.3|8146.3|8138.3|8147.3|8140.3|8146.3|8138.3|15672
1608225300000|2020-12-17 17:15:00|8145.3|8137.3|8143.3|8135.3|8145.3|8137.3|8142.3|8133.3|8
1608225600000|2020-12-17 17:20:00||8134.3||8135.3||8135.3||8134.3|2
1608225900000|2020-12-17 17:25:00|8142.3|8134.3|8140.3|8133.3|8142.3|8135.3|8140.3|8133.3|10
1608226200000|2020-12-17 17:30:00|8139.3|8132.3|8139.3|8132.3|8140.3|8133.3|8138.3|8132.3|31
1608226500000|2020-12-17 17:35:00|8138.3|8131.3|8138.3|8130.3|8140.3|8132.3|8137.3|8130.3|19
1608226800000|2020-12-17 17:40:00|8137.3|8131.3|8137.3|8129.3|8139.3|8131.3|8136.3|8129.3|42
1608227100000|2020-12-17 17:45:00|8138.3|8131.3|8140.3|8132.3|8140.3|8132.3|8138.3|8129.3|3
1608227400000|2020-12-17 17:50:00|8139.3|8131.3|8139.3|8132.3|8139.3|8132.3|8139.3|8130.3|6
1608227700000|2020-12-17 17:55:00|8138.3|8131.3|8143.3|8132.3|8144.3|8134.3|8138.3|8131.3|3
1608228000000|2020-12-17 18:00:00||8135.3||8133.3||8135.3||8132.3|0
1608228300000|2020-12-17 18:05:00|8144.3|8134.3|8143.3|8133.3|8144.3|8135.3|8142.3|8133.3|3
1608228600000|2020-12-17 18:10:00|8144.3|8134.3|8146.3|8135.3|8147.3|8137.3|8144.3|8134.3|56
1608228900000|2020-12-17 18:15:00|8147.3|8136.3|8146.3|8136.3|8147.3|8136.3|8144.3|8135.3|35
1608229200000|2020-12-17 18:20:00|8147.3|8137.3|8145.3|8137.3|8147.3|8138.3|8145.3|8136.3|0
1608229500000|2020-12-17 18:25:00|8143.3|8136.3|8145.3|8135.3|8145.3|8136.3|8143.3|8135.3|0
1608229800000|2020-12-17 18:30:00|8144.3|8137.3|8141.3|8134.3|8145.3|8137.3|8141.3|8134.3|1
1608230100000|2020-12-17 18:35:00|8145.3|8135.3|8146.3|8137.3|8146.3|8137.3|8143.3|8135.3|27
1608230700000|2020-12-17 18:45:00|8144.3|8139.3|8144.3|8136.3|8146.3|8139.3|8142.3|8136.3|32
1608231000000|2020-12-17 18:50:00|8145.3|8135.3|8146.3|8136.3|8146.3|8136.3|8142.3|8135.3|8
1608231300000|2020-12-17 18:55:00|8145.3|8137.3|8149.9|8137.9|8149.9|8139.8|8142.3|8137.3|9
1608231600000|2020-12-17 19:00:00|8149.8|8137.8|8149.8|8137.8|8149.9|8137.9|8147.4|8135.4|0
1608231900000|2020-12-17 19:05:00|8149.7|8137.7|8149.9|8137.9|8150.1|8138.1|8147.7|8135.7|0
1608232200000|2020-12-17 19:10:00|8149.8|8137.8|8149.7|8137.7|8150|8138|8149.6|8137.6|0
1608232500000|2020-12-17 19:15:00|8149.8|8137.8|8151|8139|8152.2|8140.2|8149.7|8137.7|0
1608232800000|2020-12-17 19:20:00|8150|8138|8150.1|8138.1|8152|8140|8149.9|8137.9|0
1608233100000|2020-12-17 19:25:00|8150|8138|8147.8|8135.8|8152.1|8140.1|8147.7|8135.7|0
1608233400000|2020-12-17 19:30:00|8147.9|8135.9|8148|8136|8150.2|8138.2|8147.8|8135.8|0
1608233700000|2020-12-17 19:35:00|8147.9|8135.9|8147.9|8135.9|8149|8137|8147.8|8135.8|0
1608234000000|2020-12-17 19:40:00|8147.8|8135.8|8145.8|8133.8|8148.1|8136.1|8145.6|8133.6|0
1608234300000|2020-12-17 19:45:00|8145.9|8133.9|8148|8136|8148.2|8136.2|8145.8|8133.8|0
1608234600000|2020-12-17 19:50:00|8148.1|8136.1|8147.9|8135.9|8150.2|8138.2|8147.9|8135.9|0
1608234900000|2020-12-17 19:55:00|8148|8136|8149.9|8137.9|8152.1|8140.1|8147.8|8135.8|0
1608235200000|2020-12-17 20:00:00|8150|8138|8149.7|8137.7|8152.2|8140.2|8148.6|8136.6|0
1608235500000|2020-12-17 20:05:00|8149.6|8137.6|8145.3|8133.3|8149.8|8137.8|8145|8133|0
1608235800000|2020-12-17 20:10:00|8145.2|8133.2|8145.1|8133.1|8147.1|8135.1|8143.1|8131.1|0
1608236100000|2020-12-17 20:15:00|8145|8133|8147.2|8135.2|8147.6|8135.6|8145|8133|0
1608236400000|2020-12-17 20:20:00|8147.3|8135.3|8149.9|8137.9|8149.9|8137.9|8147.2|8135.2|0
1608236700000|2020-12-17 20:25:00|8149.8|8137.8|8145.3|8133.3|8152|8140|8143.4|8131.4|0
1608237000000|2020-12-17 20:30:00|8145.2|8133.2|8137|8125|8145.5|8133.5|8134.5|8122.5|0
1608237300000|2020-12-17 20:35:00|8137.1|8125.1|8143.6|8131.6|8144|8132|8136.8|8124.8|0
1608237600000|2020-12-17 20:40:00|8143.5|8131.5|8143.8|8131.8|8144|8132|8141.5|8129.5|0
1608237900000|2020-12-17 20:45:00|8143.7|8131.7|8141.3|8129.3|8144.8|8132.8|8141.2|8129.2|0
1608238200000|2020-12-17 20:50:00|8141.6|8129.6|8144.3|8132.3|8144.4|8132.4|8141.6|8129.6|0
1608238500000|2020-12-17 20:55:00|8144.4|8132.4|8142.2|8130.2|8144.5|8132.5|8139.5|8127.5|0
1608238800000|2020-12-17 21:00:00|8143.4|8131.4|8145.7|8133.7|8147.8|8135.8|8143|8131|0
1608239100000|2020-12-17 21:05:00|8145.8|8133.8|8145.3|8133.3|8148.2|8136.2|8144.8|8132.8|0
1608239400000|2020-12-17 21:10:00|8145.7|8133.7|8140.3|8128.3|8146.2|8134.2|8139.8|8127.8|0
1608239700000|2020-12-17 21:15:00|8140.5|8128.5|8141.5|8129.5|8141.7|8129.7|8139.9|8127.9|0
1608240000000|2020-12-17 21:20:00|8141.1|8129.1|8141.1|8129.1|8141.3|8129.3|8140.9|8128.9|0
1608240300000|2020-12-17 21:25:00|8140.9|8128.9|8140.1|8128.1|8141.1|8129.1|8139.9|8127.9|0
1608240600000|2020-12-17 21:30:00|8140.3|8128.3|8144.1|8132.1|8144.6|8132.6|8140.3|8128.3|0
1608240900000|2020-12-17 21:35:00|8143.5|8131.5|8144.6|8132.6|8146|8134|8143|8131|0
1608241200000|2020-12-17 21:40:00|8145|8133|8145|8133|8145.5|8133.5|8144.6|8132.6|0
1608241500000|2020-12-17 21:45:00|8144.6|8132.6|8144.6|8132.6|8145.5|8133.5|8144.1|8132.1|0
1608241800000|2020-12-17 21:50:00|8144.5|8132.5|8145|8133|8145.5|8133.5|8144.1|8132.1|0
1608242100000|2020-12-17 21:55:00|8144.6|8132.6|8145.5|8133.5|8145.5|8133.5|8143.5|8131.5|0
1608242400000|2020-12-17 22:00:00|8145.1|8133.1|8145.7|8133.7|8146.1|8134.1|8144.9|8132.9|0
1608242700000|2020-12-17 22:05:00|8146.1|8134.1|8146.1|8134.1|8146.3|8134.3|8145.7|8133.7|0
1608243000000|2020-12-17 22:10:00|8145.9|8133.9|8146.1|8134.1|8146.1|8134.1|8145.9|8133.9|0
1608243300000|2020-12-17 22:15:00|8146.3|8134.3|8146.3|8134.3|8146.7|8134.7|8146.1|8134.1|0
1608243600000|2020-12-17 22:20:00|8146.1|8134.1|8145.7|8133.7|8146.1|8134.1|8145.5|8133.5|0
1608243900000|2020-12-17 22:25:00|8145.5|8133.5|8145.7|8133.7|8145.7|8133.7|8145.5|8133.5|0
1608244200000|2020-12-17 22:30:00|8146.1|8134.1|8145.7|8133.7|8146.1|8134.1|8145.7|8133.7|0
1608244500000|2020-12-17 22:35:00|8145.9|8133.9|8145.7|8133.7|8145.9|8133.9|8145.5|8133.5|0
1608244800000|2020-12-17 22:40:00|8145.9|8133.9|8145.3|8133.3|8145.9|8133.9|8145.3|8133.3|0
1608245100000|2020-12-17 22:45:00|8145.1|8133.1|8145.1|8133.1|8145.3|8133.3|8144.5|8132.5|0
1608245400000|2020-12-17 22:50:00|8145.3|8133.3|8145.9|8133.9|8145.9|8133.9|8144.1|8132.1|0
1608245700000|2020-12-17 22:55:00|8144.7|8132.7|8145.7|8133.7|8145.7|8133.7|8144.7|8132.7|0
1608246000000|2020-12-17 23:00:00|8145.4|8133.4|8142.3|8130.3|8145.5|8133.5|8141.4|8129.4|0
1608246300000|2020-12-17 23:05:00|8142.1|8130.1|8142.3|8130.3|8142.8|8130.8|8141.4|8129.4|0
1608246600000|2020-12-17 23:10:00|8142.5|8130.5|8142.1|8130.1|8142.8|8130.8|8140.5|8128.5|0
1608246900000|2020-12-17 23:15:00|8142.3|8130.3|8143.9|8131.9|8143.9|8131.9|8140.9|8128.9|0
1608247200000|2020-12-17 23:20:00|8144.1|8132.1|8142.8|8130.8|8144.8|8132.8|8141.9|8129.9|0
1608247500000|2020-12-17 23:25:00|8143|8131|8144.2|8132.2|8144.4|8132.4|8142.3|8130.3|0
1608247800000|2020-12-17 23:30:00|8144.4|8132.4|8144.8|8132.8|8145.3|8133.3|8143.9|8131.9|0
1608248100000|2020-12-17 23:35:00|8144.4|8132.4|8144.4|8132.4|8144.6|8132.6|8142.6|8130.6|0
1608248400000|2020-12-17 23:40:00|8144.3|8132.3|8144.4|8132.4|8145.3|8133.3|8143.9|8131.9|0
1608248700000|2020-12-17 23:45:00|8144.6|8132.6|8144.4|8132.4|8145.8|8133.8|8143.9|8131.9|0
1608249000000|2020-12-17 23:50:00|8144.2|8132.2|8144.4|8132.4|8145.3|8133.3|8143.9|8131.9|0
1608249300000|2020-12-17 23:55:00|8144.3|8132.3|8143.9|8131.9|8144.4|8132.4|8142.8|8130.8|0
1608249600000|2020-12-18 00:00:00|8144|8132|8142.8|8130.8|8144.8|8132.8|8141.9|8129.9|0
1608249900000|2020-12-18 00:05:00|8142.3|8130.3|8143.9|8131.9|8143.9|8131.9|8142.3|8130.3|0
1608250200000|2020-12-18 00:10:00|8143.5|8131.5|8142.3|8130.3|8143.9|8131.9|8142.3|8130.3|0
1608250500000|2020-12-18 00:15:00|8142.4|8130.4|8135.3|8123.3|8150.3|8138.3|8133.1|8121.1|0
1608250800000|2020-12-18 00:20:00|8136.1|8124.1|8135.1|8123.1|8137.5|8125.5|8135.1|8123.1|0
1608251100000|2020-12-18 00:25:00|8135.5|8123.5|8135.1|8123.1|8137.3|8125.3|8135|8123|0
1608251400000|2020-12-18 00:30:00|8135|8123|8133.9|8121.9|8135.1|8123.1|8132.8|8120.8|0
1608251700000|2020-12-18 00:35:00|8134|8122|8136.2|8124.2|8137.3|8125.3|8133.9|8121.9|0
1608252000000|2020-12-18 00:40:00|8136.6|8124.6|8136.2|8124.2|8137.3|8125.3|8136.2|8124.2|0
1608252300000|2020-12-18 00:45:00|8135.8|8123.8|8136.2|8124.2|8137.3|8125.3|8135.1|8123.1|0
1608252600000|2020-12-18 00:50:00|8137.2|8125.2|8131.7|8119.7|8137.3|8125.3|8130.6|8118.6|0
1608252900000|2020-12-18 00:55:00|8130.6|8118.6|8132.8|8120.8|8132.8|8120.8|8130.6|8118.6|0
1608253200000|2020-12-18 01:00:00|8132.7|8120.7|8130.6|8118.6|8134.9|8122.9|8130.6|8118.6|0
1608253500000|2020-12-18 01:05:00|8131|8119|8132.8|8120.8|8132.8|8120.8|8131|8119|0
1608253800000|2020-12-18 01:10:00|8132.7|8120.7|8132.7|8120.7|8132.7|8120.7|8130.4|8118.4|0
1608254100000|2020-12-18 01:15:00|8132.6|8120.6|8134.9|8122.9|8134.9|8122.9|8130.5|8118.5|0
1608254400000|2020-12-18 01:20:00|8134.5|8122.5|8134.9|8122.9|8135|8123|8132.7|8120.7|0
1608254700000|2020-12-18 01:25:00|8135|8123|8134.9|8122.9|8135|8123|8134.9|8122.9|0
1608255000000|2020-12-18 01:30:00|8135|8123|8134.9|8122.9|8137.2|8125.2|8134.9|8122.9|0
1608255300000|2020-12-18 01:35:00|8134.8|8122.8|8132.7|8120.7|8134.9|8122.9|8132.6|8120.6|0
1608255600000|2020-12-18 01:40:00|8132.6|8120.6|8132.6|8120.6|8132.7|8120.7|8132.6|8120.6|0
1608255900000|2020-12-18 01:45:00|8132.7|8120.7|8130.4|8118.4|8132.7|8120.7|8130.4|8118.4|0
1608256200000|2020-12-18 01:50:00|8130.8|8118.8|8129.3|8117.3|8132.6|8120.6|8128.2|8116.2|0
1608256500000|2020-12-18 01:55:00|8128.9|8116.9|8130.4|8118.4|8130.4|8118.4|8128.2|8116.2|0
1608256800000|2020-12-18 02:00:00|8129.5|8117.5|8130.4|8118.4|8130.4|8118.4|8128.2|8116.2|0
1608257100000|2020-12-18 02:05:00|8129.6|8117.6|8129.3|8117.3|8130.4|8118.4|8128.2|8116.2|0
1608257400000|2020-12-18 02:10:00|8128.9|8116.9|8128.2|8116.2|8128.9|8116.9|8128.2|8116.2|0
1608258300000|2020-12-18 02:25:00|8128.1|8116.1|8123.8|8111.8|8128.1|8116.1|8123.8|8111.8|0
1608258600000|2020-12-18 02:30:00|8123.9|8111.9|8123.8|8111.8|8123.9|8111.9|8123.8|8111.8|0
1608259500000|2020-12-18 02:45:00|8123.7|8111.7|8119.3|8107.3|8123.7|8111.7|8119.2|8107.2|0
1608259800000|2020-12-18 02:50:00|8119.2|8107.2|8119.3|8107.3|8119.3|8107.3|8119.2|8107.2|0
1608260100000|2020-12-18 02:55:00|8119.2|8107.2|8119.2|8107.2|8119.3|8107.3|8117|8105|0
1608260400000|2020-12-18 03:00:00|8119.3|8107.3|8119.3|8107.3|8121.4|8109.4|8119.2|8107.2|0
1608260700000|2020-12-18 03:05:00|8119.2|8107.2|8119.3|8107.3|8119.3|8107.3|8119.2|8107.2|0
1608261000000|2020-12-18 03:10:00|8119.2|8107.2|8119.3|8107.3|8119.3|8107.3|8119.2|8107.2|0
1608261300000|2020-12-18 03:15:00|8119.4|8107.4|8125|8113|8125|8113|8119.3|8107.3|0
1608261600000|2020-12-18 03:20:00|8125.1|8113.1|8126.3|8114.3|8127.4|8115.4|8125|8113|0
1608261900000|2020-12-18 03:25:00|8127.1|8115.1|8126.3|8114.3|8128.5|8116.5|8126.2|8114.2|0
1608262200000|2020-12-18 03:30:00|8126.2|8114.2|8124.1|8112.1|8126.3|8114.3|8124|8112|0
1608262500000|2020-12-18 03:35:00|8124|8112|8124|8112|8124.1|8112.1|8121.9|8109.9|0
1608263400000|2020-12-18 03:50:00|8123.9|8111.9|8127|8115|8127|8115|8123.9|8111.9|0
1608263700000|2020-12-18 03:55:00|8126.6|8114.6|8124.8|8112.8|8127|8115|8124.8|8112.8|0
1608264000000|2020-12-18 04:00:00|8124|8112|8126.7|8114.7|8128.8|8116.8|8122.6|8110.6|0
1608264300000|2020-12-18 04:05:00|8126.6|8114.6|8127.7|8115.7|8128.8|8116.8|8126.6|8114.6|0
1608264600000|2020-12-18 04:10:00|8126.6|8114.6|8129.2|8117.2|8129.2|8117.2|8126.6|8114.6|0
1608264900000|2020-12-18 04:15:00|8132.8|8120.8|8133.5|8121.5|8135.8|8123.8|8132.8|8120.8|0
1608265200000|2020-12-18 04:20:00|8133.4|8121.4|8133.4|8121.4|8133.4|8121.4|8133.4|8121.4|0
1608265500000|2020-12-18 04:25:00|8133.3|8121.3|8133.3|8121.3|8133.3|8121.3|8133.3|8121.3|0
1608266100000|2020-12-18 04:35:00|8133.4|8121.4|8131.2|8119.2|8133.4|8121.4|8131.2|8119.2|0
1608266400000|2020-12-18 04:40:00|8130.8|8118.8|8131.2|8119.2|8131.2|8119.2|8130.1|8118.1|0
1608266700000|2020-12-18 04:45:00|8130.4|8118.4|8131.2|8119.2|8131.2|8119.2|8129|8117|0
1608267000000|2020-12-18 04:50:00|8131.1|8119.1|8131.2|8119.2|8131.2|8119.2|8131.1|8119.1|0
1608267300000|2020-12-18 04:55:00|8131.1|8119.1|8128.9|8116.9|8131.1|8119.1|8128.9|8116.9|0
1608267900000|2020-12-18 05:05:00|8128.5|8116.5|8126.7|8114.7|8128.5|8116.5|8126.6|8114.6|0
1608268200000|2020-12-18 05:10:00|8126.6|8114.6|8121.4|8109.4|8126.6|8114.6|8117.3|8105.3|0
1608268500000|2020-12-18 05:15:00|8121.3|8109.3|8119.2|8107.2|8121.4|8109.4|8119.2|8107.2|0
1608268800000|2020-12-18 05:20:00|8118.4|8106.4|8117|8105|8119.2|8107.2|8117|8105|0
1608269100000|2020-12-18 05:25:00|8116.9|8104.9|8122.4|8110.4|8122.4|8110.4|8116.9|8104.9|0
1608269400000|2020-12-18 05:30:00|8122|8110|8122.4|8110.4|8122.5|8110.5|8121.3|8109.3|0
1608269700000|2020-12-18 05:35:00|8122.5|8110.5|8122.5|8110.5|8122.5|8110.5|8120.3|8108.3|0
1608270000000|2020-12-18 05:40:00|8122.6|8110.6|8122.8|8110.8|8122.8|8110.8|8122.5|8110.5|0
1608270300000|2020-12-18 05:45:00|8122.7|8110.7|8122.8|8110.8|8122.8|8110.8|8120.6|8108.6|0
1608270600000|2020-12-18 05:50:00|8122.9|8110.9|8127.3|8115.3|8127.3|8115.3|8122.9|8110.9|0
1608270900000|2020-12-18 05:55:00|8128.1|8116.1|8133.8|8121.8|8133.8|8121.8|8128.1|8116.1|0
1608271200000|2020-12-18 06:00:00|8133.4|8121.4|8131.6|8119.6|8133.4|8121.4|8131.6|8119.6|0
1608271500000|2020-12-18 06:05:00|8132.4|8120.4|8133.7|8121.7|8133.7|8121.7|8131.6|8119.6|0
1608271800000|2020-12-18 06:10:00|8132.9|8120.9|8133.9|8121.9|8133.9|8121.9|8131.5|8119.5|0
1608272100000|2020-12-18 06:15:00|8134.7|8122.7|8133.9|8121.9|8136.1|8124.1|8131.7|8119.7|0
1608272400000|2020-12-18 06:20:00|8133.5|8121.5|8134|8122|8134|8122|8131.8|8119.8|0
1608272700000|2020-12-18 06:25:00|8133.9|8121.9|8134|8122|8134|8122|8133.9|8121.9|0
1608273000000|2020-12-18 06:30:00|8134.8|8122.8|8139.5|8127.5|8140.6|8128.6|8134.8|8122.8|0
1608273300000|2020-12-18 06:35:00|8139.1|8127.1|8138.4|8126.4|8139.1|8127.1|8136.3|8124.3|0
1608273600000|2020-12-18 06:40:00|8138.3|8126.3|8138.4|8126.4|8139.5|8127.5|8137.3|8125.3|0
1608273900000|2020-12-18 06:45:00|8137.6|8125.6|8135.1|8123.1|8138.4|8126.4|8135.1|8123.1|0
1608274200000|2020-12-18 06:50:00|8135.2|8123.2|8135.2|8123.2|8135.2|8123.2|8135.2|8123.2|0
1608274500000|2020-12-18 06:55:00|8134.7|8122.7|8135.1|8123.1|8135.1|8123.1|8134.1|8122.1|0
1608274800000|2020-12-18 07:00:00|8134.6|8122.6|8126.3|8121.3|8135.8|8130.8|8117.8|8112.8|37
1608275100000|2020-12-18 07:05:00|8127.8|8122.8|8124.8|8119.8|8127.8|8122.8|8123.8|8118.8|25
1608275400000|2020-12-18 07:10:00|8125.3|8120.3|8122.8|8117.8|8125.3|8120.3|8122.8|8117.8|19
1608275700000|2020-12-18 07:15:00|8123.3|8118.3|8128.8|8123.8|8129.8|8124.8|8121.8|8116.8|37
1608276000000|2020-12-18 07:20:00|8128.3|8123.3|8125.8|8120.8|8128.3|8123.3|8125.8|8120.8|5
1608276300000|2020-12-18 07:25:00|8126.3|8121.3|8125.8|8120.8|8127.3|8122.3|8125.3|8120.3|7
1608276600000|2020-12-18 07:30:00|8126.3|8121.3|8124.8|8119.8|8127.8|8122.8|8123.8|8118.8|8
1608276900000|2020-12-18 07:35:00|8125.3|8120.3|8128.3|8123.3|8128.3|8123.3|8124.8|8119.8|54
1608277200000|2020-12-18 07:40:00|8128.8|8123.8|8127.8|8122.8|8131.3|8126.3|8127.8|8122.8|59
1608277500000|2020-12-18 07:45:00|8127.3|8122.3|8123.3|8118.3|8127.3|8122.3|8122.8|8117.8|32
1608277800000|2020-12-18 07:50:00|8123.8|8118.8|8122.8|8117.8|8124.8|8119.8|8119.8|8114.8|21
1608278100000|2020-12-18 07:55:00|8123.3|8118.3|8120.8|8115.8|8123.8|8118.8|8115.8|8110.8|61
1608278400000|2020-12-18 08:00:00|8122.3|8117.3|8123.8|8118.8|8124.8|8119.8|8100.8|8095.8|435
1608278700000|2020-12-18 08:05:00|8124.3|8119.3|8116.8|8111.8|8125.8|8120.8|8107.3|8102.3|237
1608279000000|2020-12-18 08:10:00|8116.3|8111.3|8100.3|8095.3|8119.3|8114.3|8099.8|8094.8|260
1608279300000|2020-12-18 08:15:00|8100.8|8095.8|8118.3|8113.3|8123.3|8118.3|8091.3|8086.3|241
1608279600000|2020-12-18 08:20:00|8120.3|8115.3|8114.3|8109.3|8123.8|8118.8|8111.3|8106.3|143
1608279900000|2020-12-18 08:25:00|8114.8|8109.8|8115.8|8110.8|8118.3|8113.3|8109.8|8104.8|87
1608280200000|2020-12-18 08:30:00|8115.3|8110.3|8114.8|8109.8|8117.8|8112.8|8109.3|8104.3|100
1608280500000|2020-12-18 08:35:00|8115.3|8110.3|8129.3|8124.3|8133.3|8128.3|8115.3|8110.3|69
1608280800000|2020-12-18 08:40:00|8127|8122|8134|8129|8134|8129|8123.5|8118.5|79
1608281100000|2020-12-18 08:45:00|8133.5|8128.5|8135.5|8130.5|8141.5|8136.5|8133|8128|275
1608281400000|2020-12-18 08:50:00|8136|8131|8135.5|8130.5|8141|8136|8135|8130|95
1608281700000|2020-12-18 08:55:00|8136|8131|8133|8128|8136.5|8131.5|8132|8127|59
1608282000000|2020-12-18 09:00:00|8134|8129|8135|8130|8138|8133|8130.5|8125.5|79
1608282300000|2020-12-18 09:05:00|8134|8129|8161.5|8156.5|8162.5|8157.5|8128|8123|211
1608282600000|2020-12-18 09:10:00|8161|8156|8147|8142|8161.5|8156.5|8147|8142|93
1608282900000|2020-12-18 09:15:00|8148.5|8143.5|8130.5|8125.5|8148.5|8143.5|8128.5|8123.5|83
1608283200000|2020-12-18 09:20:00|8130|8125|8124.5|8119.5|8131|8126|8122.5|8117.5|114
1608283500000|2020-12-18 09:25:00|8124|8119|8127|8122|8128.5|8123.5|8121.5|8116.5|44
1608283800000|2020-12-18 09:30:00|8127.5|8122.5|8115.5|8110.5|8128|8123|8113.5|8108.5|67
1608284100000|2020-12-18 09:35:00|8116|8111|8118.5|8113.5|8120|8115|8115|8110|23
1608284400000|2020-12-18 09:40:00|8118|8113|8116|8111|8119|8114|8114|8109|68
1608284700000|2020-12-18 09:45:00|8116.5|8111.5|8113|8108|8117|8112|8107.5|8102.5|73
1608285000000|2020-12-18 09:50:00|8112.5|8107.5|8117.5|8112.5|8117.5|8112.5|8105.5|8100.5|68
1608285300000|2020-12-18 09:55:00|8117|8112|8129|8124|8131.5|8126.5|8117|8112|54
1608285600000|2020-12-18 10:00:00|8131|8126|8134.5|8129.5|8136|8131|8130|8125|76
1608285900000|2020-12-18 10:05:00|8135|8130|8135|8130|8136|8131|8129.5|8124.5|105
1608286200000|2020-12-18 10:10:00|8134|8129|8125.5|8120.5|8134.5|8129.5|8125.5|8120.5|96
1608286500000|2020-12-18 10:15:00|8126|8121|8120.5|8115.5|8127|8122|8119.5|8114.5|91
1608286800000|2020-12-18 10:20:00|8121|8116|8127.5|8122.5|8132|8127|8121|8116|44
1608287100000|2020-12-18 10:25:00|8127|8122|8131.5|8126.5|8131.5|8126.5|8123.5|8118.5|72
1608287400000|2020-12-18 10:30:00|8132|8127|8128.5|8123.5|8132|8127|8120|8115|53
1608287700000|2020-12-18 10:35:00|8129|8124|8121|8116|8130|8125|8116|8111|90
1608288000000|2020-12-18 10:40:00|8120.5|8115.5|8129.5|8124.5|8130|8125|8119.5|8114.5|47
1608288300000|2020-12-18 10:45:00|8130|8125|8126|8121|8130.5|8125.5|8123|8118|70
1608288600000|2020-12-18 10:50:00|8125.5|8120.5|8123|8118|8134|8129|8107|8102|234
1608288900000|2020-12-18 10:55:00|8123.5|8118.5|8130.5|8125.5|8133|8128|8121|8116|180
1608289200000|2020-12-18 11:00:00|8131|8126|8108|8103|8131.5|8126.5|8108|8103|89
1608289500000|2020-12-18 11:05:00|8108.5|8103.5|8105.5|8100.5|8110|8105|8099|8094|85
1608289800000|2020-12-18 11:10:00|8106|8101|8109|8104|8112|8107|8101.5|8096.5|53
1608290100000|2020-12-18 11:15:00|8107|8102|8121.5|8116.5|8121.5|8116.5|8107|8102|35
1608290400000|2020-12-18 11:20:00|8122|8117|8122|8117|8127|8122|8121|8116|65
1608290700000|2020-12-18 11:25:00|8121|8116|8119.5|8114.5|8122.5|8117.5|8118|8113|42
1608291000000|2020-12-18 11:30:00|8120|8115|8117.5|8112.5|8122.5|8117.5|8113.5|8108.5|44
1608291300000|2020-12-18 11:35:00|8117|8112|8118.5|8113.5|8120|8115|8116|8111|19
1608291600000|2020-12-18 11:40:00|8119|8114|8114|8109|8119.5|8114.5|8114|8109|17
1608291900000|2020-12-18 11:45:00|8114.5|8109.5|8117.5|8112.5|8118.5|8113.5|8110.5|8105.5|39
1608292200000|2020-12-18 11:50:00|8118|8113|8105.5|8100.5|8118.5|8113.5|8104|8099|81
1608292500000|2020-12-18 11:55:00|8106|8101|8103|8098|8109|8104|8102.5|8097.5|26
1608292800000|2020-12-18 12:00:00|8103.5|8098.5|8105|8100|8105.5|8100.5|8098.5|8093.5|92
1608293100000|2020-12-18 12:05:00|8106|8101|8101.5|8096.5|8108|8103|8101|8096|37
1608293400000|2020-12-18 12:10:00|8101|8096|8089.5|8084.5|8102|8097|8088.5|8083.5|66
1608293700000|2020-12-18 12:15:00|8089|8084|8092.5|8087.5|8096.5|8091.5|8088|8083|102
1608294000000|2020-12-18 12:20:00|8093.5|8088.5|8095.5|8090.5|8099.5|8094.5|8092.5|8087.5|47
1608294300000|2020-12-18 12:25:00|8096|8091|8092.5|8087.5|8098|8093|8092|8087|71
1608294600000|2020-12-18 12:30:00|8092|8087|8097.5|8092.5|8099|8094|8092|8087|38
1608294900000|2020-12-18 12:35:00|8097|8092|8099.5|8094.5|8100.5|8095.5|8096|8091|36
1608295200000|2020-12-18 12:40:00|8099.6|8094.6|8102.1|8097.1|8103.1|8098.1|8096.1|8091.1|58
1608295500000|2020-12-18 12:45:00|8103.1|8098.1|8099.1|8094.1|8105.1|8100.1|8098.6|8093.6|39
1608295800000|2020-12-18 12:50:00|8098.6|8093.6|8103.1|8098.1|8104.1|8099.1|8096.6|8091.6|118
1608296100000|2020-12-18 12:55:00|8104.6|8099.6|8094.6|8089.6|8104.6|8099.6|8094.6|8089.6|82
1608296400000|2020-12-18 13:00:00|8095.1|8090.1|8095.1|8090.1|8095.1|8090.1|8089.1|8084.1|120
1608296700000|2020-12-18 13:05:00|8096.1|8091.1|8092.1|8087.1|8098.1|8093.1|8090.1|8085.1|43
1608297000000|2020-12-18 13:10:00|8093.1|8088.1|8099.1|8094.1|8099.6|8094.6|8093.1|8088.1|74
1608297300000|2020-12-18 13:15:00|8098.6|8093.6|8102.1|8097.1|8103.6|8098.6|8096.1|8091.1|79
1608297600000|2020-12-18 13:20:00|8101.6|8096.6|8099.6|8094.6|8101.6|8096.6|8097.1|8092.1|22
1608297900000|2020-12-18 13:25:00|8100.1|8095.1|8102.1|8097.1|8102.1|8097.1|8097.1|8092.1|33
1608298200000|2020-12-18 13:30:00|8104.1|8099.1|8101.1|8096.1|8104.1|8099.1|8096.6|8091.6|67
1608298500000|2020-12-18 13:35:00|8102.6|8097.6|8105.1|8100.1|8105.6|8100.6|8099.6|8094.6|34
1608298800000|2020-12-18 13:40:00|8105.6|8100.6|8114.6|8109.6|8114.6|8109.6|8105.1|8100.1|57
1608299100000|2020-12-18 13:45:00|8113.1|8108.1|8109.1|8104.1|8114.1|8109.1|8108.6|8103.6|45
1608299400000|2020-12-18 13:50:00|8110.6|8105.6|8107.1|8102.1|8112.1|8107.1|8105.1|8100.1|21
1608299700000|2020-12-18 13:55:00|8106.6|8101.6|8099.1|8094.1|8107.6|8102.6|8098.6|8093.6|33
1608300000000|2020-12-18 14:00:00|8099.6|8094.6|8094.1|8089.1|8099.6|8094.6|8091.6|8086.6|63
1608300300000|2020-12-18 14:05:00|8095.1|8090.1|8098.1|8093.1|8098.1|8093.1|8092.1|8087.1|62
1608300600000|2020-12-18 14:10:00|8099.6|8094.6|8095.1|8090.1|8100.6|8095.6|8093.1|8088.1|68
1608300900000|2020-12-18 14:15:00|8094.6|8089.6|8093.1|8088.1|8095.1|8090.1|8089.1|8084.1|74
1608301200000|2020-12-18 14:20:00|8094.6|8089.6|8094.1|8089.1|8097.1|8092.1|8089.1|8084.1|46
1608301500000|2020-12-18 14:25:00|8093.6|8088.6|8095.1|8090.1|8097.1|8092.1|8090.1|8085.1|59
1608301800000|2020-12-18 14:30:00|8095.6|8090.6|8089.1|8084.1|8096.6|8091.6|8086.1|8081.1|96
1608302100000|2020-12-18 14:35:00|8088.6|8083.6|8082.1|8077.1|8089.6|8084.6|8080.6|8075.6|46
1608302400000|2020-12-18 14:40:00|8083.1|8078.1|8076.1|8071.1|8085.1|8080.1|8075.6|8070.6|90
1608302700000|2020-12-18 14:45:00|8076.6|8071.6|8083.1|8078.1|8084.6|8079.6|8076.1|8071.1|148
1608303000000|2020-12-18 14:50:00|8082.6|8077.6|8068.1|8063.1|8083.1|8078.1|8067.6|8062.6|70
1608303300000|2020-12-18 14:55:00|8069.1|8064.1|8067.6|8062.6|8071.1|8066.1|8065.1|8060.1|73
1608303600000|2020-12-18 15:00:00|8068.1|8063.1|8065.6|8060.6|8077.6|8072.6|8065.1|8060.1|70
1608303900000|2020-12-18 15:05:00|8066.1|8061.1|8075.1|8070.1|8075.6|8070.6|8065.1|8060.1|90
1608304200000|2020-12-18 15:10:00|8075.6|8070.6|8070.1|8065.1|8077.1|8072.1|8070.1|8065.1|255
1608304500000|2020-12-18 15:15:00|8068.6|8063.6|8069.6|8064.6|8073.6|8068.6|8061.1|8056.1|459
1608304800000|2020-12-18 15:20:00|8068.6|8063.6|8063.1|8058.1|8073.6|8068.6|8061.6|8056.6|244
1608305100000|2020-12-18 15:25:00|8062.1|8057.1|8067.6|8062.6|8072.1|8067.1|8061.6|8056.6|253
1608305400000|2020-12-18 15:30:00|8068.6|8063.6|8069.6|8064.6|8072.6|8067.6|8063.6|8058.6|431
1608305700000|2020-12-18 15:35:00|8070.1|8065.1|8064.1|8059.1|8078.6|8073.6|8055.1|8050.1|702
1608306000000|2020-12-18 15:40:00|8063.6|8058.6|8073.6|8068.6|8074.6|8069.6|8060.1|8055.1|398
1608306300000|2020-12-18 15:45:00|8074.1|8069.1|8057.1|8052.1|8076.6|8071.6|8055.6|8050.6|173
1608306600000|2020-12-18 15:50:00|8056.6|8051.6|8053.6|8048.6|8057.6|8052.6|8052.1|8047.1|618
1608306900000|2020-12-18 15:55:00|8054.1|8049.1|8054.6|8049.6|8058.6|8053.6|8051.6|8046.6|80
1608307200000|2020-12-18 16:00:00|8054.1|8049.1|8052.1|8047.1|8055.1|8050.1|8050.6|8045.6|77
1608307500000|2020-12-18 16:05:00|8051.6|8046.6|8055.1|8050.1|8055.1|8050.1|8048.1|8043.1|142
1608307800000|2020-12-18 16:10:00|8055.6|8050.6|8048.6|8043.6|8057.6|8052.6|8045.6|8040.6|123
1608308100000|2020-12-18 16:15:00|8048.1|8043.1|8050.6|8045.6|8051.6|8046.6|8040.6|8035.6|179
1608308400000|2020-12-18 16:20:00|8049.6|8044.6|8054.6|8049.6|8055.1|8050.1|8048.1|8043.1|108
1608308700000|2020-12-18 16:25:00|8056.1|8051.1|8046.6|8041.6|8057.1|8052.1|8046.6|8041.6|266
1608309000000|2020-12-18 16:30:00|8044.2|8037.2|8044.2|8037.2|8051.2|8045.2|8035.2|8028.2|792
1608309300000|2020-12-18 16:35:00|8045.2|8033.2|8038.2|8031.2|8045.2|8037.2|8032.2|8026.2|288
1608309600000|2020-12-18 16:40:00|8039.2|8032.2|8042.2|8034.2|8042.2|8034.2|8038.2|8030.2|180
1608309900000|2020-12-18 16:45:00|8043.2|8035.2|8047.2|8039.2|8047.2|8039.2|8043.2|8035.2|11
1608310200000|2020-12-18 16:50:00|8048.2|8040.2|8054.2|8047.2|8055.2|8048.2|8048.2|8040.2|32
1608310500000|2020-12-18 16:55:00|8053.2|8046.2|8057.2|8050.2|8058.2|8050.2|8052.2|8046.2|30
1608310800000|2020-12-18 17:00:00|8056.2|8049.2|8062.2|8053.2|8062.2|8053.2|8056.2|8049.2|17
1608311100000|2020-12-18 17:05:00|8061.2|8054.2|8057.2|8049.2|8062.2|8056.2|8057.2|8049.2|37
1608311400000|2020-12-18 17:10:00|8055.2|8048.2|8056.2|8048.2|8056.2|8048.2|8054.2|8047.2|2
1608311700000|2020-12-18 17:15:00|8057.2|8049.2|8056.2|8047.2|8057.2|8050.2|8056.2|8047.2|5
1608312000000|2020-12-18 17:20:00|8055.2|8046.2|8052.2|8044.2|8055.2|8046.2|8052.2|8044.2|1
1608312300000|2020-12-18 17:25:00|8051.2|8043.2|8055.2|8048.2|8055.2|8049.2|8051.2|8043.2|16
1608312600000|2020-12-18 17:30:00|8056.2|8046.2|8058.2|8051.2|8059.2|8051.2|8054.2|8046.2|5
1608312900000|2020-12-18 17:35:00|8059.2|8052.2|8065.2|8057.2|8065.2|8057.2|8058.2|8051.2|27
1608313200000|2020-12-18 17:40:00|8064.2|8056.2|8064.2|8057.2|8066.2|8057.2|8064.2|8056.2|3
1608313500000|2020-12-18 17:45:00|8063.2|8056.2|8059.2|8051.2|8063.2|8057.2|8059.2|8051.2|16
1608313800000|2020-12-18 17:50:00|8058.2|8050.2|8056.2|8048.2|8059.2|8052.2|8056.2|8047.2|11
1608314100000|2020-12-18 17:55:00|8055.2|8047.2|8057.2|8048.2|8057.2|8049.2|8055.2|8046.2|6
1608314400000|2020-12-18 18:00:00|8056.2|8049.2|8051.2|8044.2|8056.2|8049.2|8051.2|8043.2|28
1608314700000|2020-12-18 18:05:00|8050.2|8043.2|8050.2|8039.2|8051.2|8044.2|8046.2|8037.2|56
1608315000000|2020-12-18 18:10:00|8049.2|8040.2|8048.2|8040.2|8052.2|8046.2|8047.2|8039.2|12
1608315300000|2020-12-18 18:15:00|8047.2|8039.2|8042.2|8036.2|8048.2|8039.2|8042.2|8036.2|6
1608315600000|2020-12-18 18:20:00|8044.2|8033.2|8041.2|8031.2|8044.2|8035.2|8038.2|8030.2|7
1608315900000|2020-12-18 18:25:00|8040.2|8030.2|8040.2|8032.2|8044.2|8034.2|8038.2|8030.2|4
1608316200000|2020-12-18 18:30:00|8039.2|8031.2|8038.2|8029.2|8040.2|8032.2|8035.2|8028.2|10
1608316500000|2020-12-18 18:35:00|8037.2|8030.2|8033.2|8027.2|8039.2|8030.2|8033.2|8027.2|4
1608316800000|2020-12-18 18:40:00|8036.2|8026.2|8037.2|8029.2|8039.2|8030.2|8034.2|8026.2|6
1608317100000|2020-12-18 18:45:00|8036.2|8028.2|8036.2|8027.2|8038.2|8030.2|8032.2|8026.2|16
1608317400000|2020-12-18 18:50:00|8035.2|8026.2|8032.2|8024.2|8035.2|8026.2|8031.2|8022.2|7
1608317700000|2020-12-18 18:55:00|8033.2|8025.2|8034.5|8022.5|8037.2|8027.2|8031.2|8022.5|26
1608318000000|2020-12-18 19:00:00|8034.4|8022.4|8036.2|8024.2|8038.8|8026.8|8032|8020|0
1608318300000|2020-12-18 19:05:00|8036.3|8024.3|8038.7|8026.7|8041|8029|8036.2|8024.2|0
1608318600000|2020-12-18 19:10:00|8038.8|8026.8|8040.5|8028.5|8040.5|8028.5|8038|8026|0
1608318900000|2020-12-18 19:15:00|8040.4|8028.4|8038.3|8026.3|8040.5|8028.5|8035.7|8023.7|0
1608319200000|2020-12-18 19:20:00|8038.4|8026.4|8038.4|8026.4|8040.9|8028.9|8038.3|8026.3|0
1608319500000|2020-12-18 19:25:00|8038.5|8026.5|8038.4|8026.4|8040.6|8028.6|8036|8024|0
1608319800000|2020-12-18 19:30:00|8038.5|8026.5|8038.8|8026.8|8041.1|8029.1|8036.3|8024.3|0
1608320100000|2020-12-18 19:35:00|8039.1|8027.1|8039.1|8027.1|8041.2|8029.2|8038.8|8026.8|0
1608320400000|2020-12-18 19:40:00|8039.2|8027.2|8037.2|8025.2|8039.5|8027.5|8034.9|8022.9|0
1608320700000|2020-12-18 19:45:00|8037.1|8025.1|8037.2|8025.2|8037.5|8025.5|8032.7|8020.7|0
1608321000000|2020-12-18 19:50:00|8037.1|8025.1|8034.7|8022.7|8037.1|8025.1|8034.5|8022.5|0
1608321300000|2020-12-18 19:55:00|8034.8|8022.8|8037.8|8025.8|8037.9|8025.9|8033.1|8021.1|0
1608321600000|2020-12-18 20:00:00|8037.9|8025.9|8021|8009|8037.9|8025.9|8018.5|8006.5|0
1608321900000|2020-12-18 20:05:00|8021.1|8009.1|8023.8|8011.8|8026.4|8014.4|8021|8009|0
1608322200000|2020-12-18 20:10:00|8023.7|8011.7|8021.8|8009.8|8023.8|8011.8|8019|8007|0
1608322500000|2020-12-18 20:15:00|8021.9|8009.9|8022|8010|8026.6|8014.6|8021.8|8009.8|0
1608322800000|2020-12-18 20:20:00|8022.2|8010.2|8019.7|8007.7|8022.2|8010.2|8014.9|8002.9|0
1608323100000|2020-12-18 20:25:00|8019.8|8007.8|8019.6|8007.6|8019.8|8007.8|8016.9|8004.9|0
1608323400000|2020-12-18 20:30:00|8019.7|8007.7|8034.9|8022.9|8035|8023|8017.6|8005.6|0
1608323700000|2020-12-18 20:35:00|8034.8|8022.8|8030.3|8018.3|8034.8|8022.8|8028|8016|0
1608324000000|2020-12-18 20:40:00|8028.3|8016.3|8042.3|8030.3|8042.5|8030.5|8027.7|8015.7|0
1608324300000|2020-12-18 20:45:00|8042.4|8030.4|8045.6|8033.6|8048.1|8036.1|8040.3|8028.3|0
1608324600000|2020-12-18 20:50:00|8045.3|8033.3|8053.7|8041.7|8058.5|8046.5|8041.1|8029.1|0
1608324900000|2020-12-18 20:55:00|8053.8|8041.8|8055.6|8043.6|8065.5|8053.5|8039.7|8027.7|0
1608325200000|2020-12-18 21:00:00|8055.7|8043.7|8057.8|8045.8|8061.7|8049.7|8042.2|8030.2|0
1608325500000|2020-12-18 21:05:00|8057.9|8045.9|8053.1|8041.1|8060.8|8048.8|8049.8|8037.8|0
1608325800000|2020-12-18 21:10:00|8053.2|8041.2|8062.2|8050.2|8062.9|8050.9|8051.1|8039.1|0
1608326100000|2020-12-18 21:15:00|8062.4|8050.4|8054.8|8042.8|8062.4|8050.4|8050.5|8038.5|0
1608326400000|2020-12-18 21:20:00|8055.5|8043.5|8057|8045|8059|8047|8053.8|8041.8|0
1608326700000|2020-12-18 21:25:00|8056.8|8044.8|8057|8045|8057.8|8045.8|8056.8|8044.8|0
1608327000000|2020-12-18 21:30:00|8056.7|8044.7|8063.9|8051.9|8064.3|8052.3|8056.7|8044.7|0
1608327300000|2020-12-18 21:35:00|8064.3|8052.3|8067.9|8055.9|8068.8|8056.8|8063|8051|0
1608327600000|2020-12-18 21:40:00|8068.3|8056.3|8064.5|8052.5|8068.3|8056.3|8057.7|8045.7|0
1608327900000|2020-12-18 21:45:00|8064.4|8052.4|8071.2|8059.2|8071.7|8059.7|8060.9|8048.9|0
1608328200000|2020-12-18 21:50:00|8070.5|8058.5|8046.6|8034.6|8071.2|8059.2|8046.1|8034.1|0
1608328500000|2020-12-18 21:55:00|8046.1|8034.1|8047.3|8035.3|8048.7|8036.7|8041.9|8029.9|0
1608505200000|2020-12-20 23:00:00|8037.1|8025.1|8011.4|7999.4|8038.9|8026.9|8011.4|7999.4|0
1608505500000|2020-12-20 23:05:00|8011.6|7999.6|8017.6|8005.6|8022.9|8010.9|8011.4|7999.4|0
1608505800000|2020-12-20 23:10:00|8017.5|8005.5|8013.3|8001.3|8021.4|8009.4|8012.8|8000.8|0
1608506100000|2020-12-20 23:15:00|8013|8001|8015.2|8003.2|8018.1|8006.1|8012|8000|0
1608506400000|2020-12-20 23:20:00|8015.1|8003.1|8016.8|8004.8|8017.3|8005.3|8009.7|7997.7|0
1608506700000|2020-12-20 23:25:00|8016.6|8004.6|8016.6|8004.6|8017.7|8005.7|8015.4|8003.4|0
1608507000000|2020-12-20 23:30:00|8017|8005|8012.6|8000.6|8018.6|8006.6|8008.7|7996.7|0
1608507300000|2020-12-20 23:35:00|8012.8|8000.8|8008|7996|8014.6|8002.6|8008|7996|0
1608507600000|2020-12-20 23:40:00|8008.1|7996.1|8007.6|7995.6|8009.9|7997.9|8005.5|7993.5|0
1608507900000|2020-12-20 23:45:00|8007.4|7995.4|8010.1|7998.1|8012.1|8000.1|8007.2|7995.2|0
1608508200000|2020-12-20 23:50:00|8010.3|7998.3|8013.5|8001.5|8014|8002|8010.3|7998.3|0
1608508500000|2020-12-20 23:55:00|8013.3|8001.3|8020.3|8008.3|8021.1|8009.1|8011.5|7999.5|0
1608508800000|2020-12-21 00:00:00|8020.2|8008.2|8028.8|8016.8|8029.8|8017.8|8019.1|8007.1|0
1608509100000|2020-12-21 00:05:00|8029.2|8017.2|8029.7|8017.7|8033.5|8021.5|8028.8|8016.8|0
1608509400000|2020-12-21 00:10:00|8030.1|8018.1|8025.3|8013.3|8030.6|8018.6|8016.4|8004.4|0
1608509700000|2020-12-21 00:15:00|8025.7|8013.7|7962.1|7950.1|8025.7|8013.7|7946.2|7934.2|0
1608510000000|2020-12-21 00:20:00|7961.7|7949.7|7960.1|7948.1|7966.3|7954.3|7957.9|7945.9|0
1608510300000|2020-12-21 00:25:00|7959.3|7947.3|7951.9|7939.9|7960.3|7948.3|7948.7|7936.7|0
1608510600000|2020-12-21 00:30:00|7951.5|7939.5|7961.7|7949.7|7962.8|7950.8|7950.8|7938.8|0
1608510900000|2020-12-21 00:35:00|7961.3|7949.3|7954.7|7942.7|7961.8|7949.8|7954.7|7942.7|0
1608511200000|2020-12-21 00:40:00|7954.6|7942.6|7954.9|7942.9|7957.1|7945.1|7954.6|7942.6|0
1608511500000|2020-12-21 00:45:00|7955|7943|7950.9|7938.9|7955|7943|7944|7932|0
1608511800000|2020-12-21 00:50:00|7951|7939|7958|7946|7960.2|7948.2|7948.7|7936.7|0
1608512100000|2020-12-21 00:55:00|7957.6|7945.6|7935.3|7923.3|7958|7946|7929.4|7917.4|0
1608512400000|2020-12-21 01:00:00|7934.9|7922.9|7930.9|7918.9|7934.9|7922.9|7920.8|7908.8|0
1608512700000|2020-12-21 01:05:00|7930.8|7918.8|7941.2|7929.2|7941.2|7929.2|7929.7|7917.7|0
1608513000000|2020-12-21 01:10:00|7942|7930|7941|7929|7943.4|7931.4|7940.9|7928.9|0
1608513300000|2020-12-21 01:15:00|7940.9|7928.9|7936|7924|7941|7929|7929.4|7917.4|0
1608513600000|2020-12-21 01:20:00|7935.9|7923.9|7939.9|7927.9|7940.2|7928.2|7935.6|7923.6|0
1608513900000|2020-12-21 01:25:00|7940|7928|7935.6|7923.6|7942.2|7930.2|7935.6|7923.6|0
1608514200000|2020-12-21 01:30:00|7936|7924|7937.5|7925.5|7939.6|7927.6|7933.3|7921.3|0
1608514500000|2020-12-21 01:35:00|7937.4|7925.4|7931|7919|7937.5|7925.5|7928.7|7916.7|0
1608514800000|2020-12-21 01:40:00|7930.9|7918.9|7928.5|7916.5|7933.2|7921.2|7926.2|7914.2|0
1608515100000|2020-12-21 01:45:00|7926.4|7914.4|7920.1|7908.1|7926.4|7914.4|7917.9|7905.9|0
1608515400000|2020-12-21 01:50:00|7919.3|7907.3|7920.5|7908.5|7921.2|7909.2|7913.6|7901.6|0
1608515700000|2020-12-21 01:55:00|7921.2|7909.2|7920.3|7908.3|7922.5|7910.5|7919|7907|0
1608516000000|2020-12-21 02:00:00|7920.4|7908.4|7934.7|7922.7|7934.8|7922.8|7920.1|7908.1|0
1608516300000|2020-12-21 02:05:00|7934.8|7922.8|7933.8|7921.8|7934.8|7922.8|7929.3|7917.3|0
1608516600000|2020-12-21 02:10:00|7933.7|7921.7|7933.6|7921.6|7933.7|7921.7|7931.6|7919.6|0
1608516900000|2020-12-21 02:15:00|7933.5|7921.5|7935.8|7923.8|7935.9|7923.9|7933.5|7921.5|0
1608517200000|2020-12-21 02:20:00|7935.9|7923.9|7933.7|7921.7|7936|7924|7933.7|7921.7|0
1608517500000|2020-12-21 02:25:00|7934.5|7922.5|7925.2|7913.2|7935.9|7923.9|7925.1|7913.1|0
1608517800000|2020-12-21 02:30:00|7925.3|7913.3|7925.2|7913.2|7926.3|7914.3|7918.7|7906.7|0
1608518100000|2020-12-21 02:35:00|7924.4|7912.4|7922.8|7910.8|7924.4|7912.4|7920.6|7908.6|0
1608518400000|2020-12-21 02:40:00|7918.9|7906.9|7917.1|7905.1|7919.2|7907.2|7917.1|7905.1|0
1608518700000|2020-12-21 02:45:00|7917.2|7905.2|7919.4|7907.4|7920.5|7908.5|7917.1|7905.1|0
1608519000000|2020-12-21 02:50:00|7919.5|7907.5|7917.3|7905.3|7919.5|7907.5|7917.2|7905.2|0
1608519300000|2020-12-21 02:55:00|7917.2|7905.2|7920.3|7908.3|7920.4|7908.4|7915.1|7903.1|0
1608519600000|2020-12-21 03:00:00|7919.5|7907.5|7915.8|7903.8|7920.3|7908.3|7914.7|7902.7|0
1608519900000|2020-12-21 03:05:00|7915.9|7903.9|7912.5|7900.5|7918|7906|7910.2|7898.2|0
1608520200000|2020-12-21 03:10:00|7912.6|7900.6|7920.4|7908.4|7921.6|7909.6|7912.5|7900.5|0
1608520500000|2020-12-21 03:15:00|7920|7908|7921.6|7909.6|7921.6|7909.6|7919.3|7907.3|0
1608520800000|2020-12-21 03:20:00|7921.5|7909.5|7919.4|7907.4|7921.5|7909.5|7919.3|7907.3|0
1608521100000|2020-12-21 03:25:00|7919.3|7907.3|7921.5|7909.5|7921.6|7909.6|7919.3|7907.3|0
1608521400000|2020-12-21 03:30:00|7920.7|7908.7|7918.3|7906.3|7920.7|7908.7|7917.2|7905.2|0
1608521700000|2020-12-21 03:35:00|7918.2|7906.2|7918.2|7906.2|7920.3|7908.3|7918.1|7906.1|0
1608522000000|2020-12-21 03:40:00|7918.1|7906.1|7918.1|7906.1|7918.1|7906.1|7915.9|7903.9|0
1608522300000|2020-12-21 03:45:00|7918.2|7906.2|7918.1|7906.1|7918.2|7906.2|7918.1|7906.1|0
1608522600000|2020-12-21 03:50:00|7918.2|7906.2|7916|7904|7919.2|7907.2|7916|7904|0
1608522900000|2020-12-21 03:55:00|7916.1|7904.1|7916|7904|7916.1|7904.1|7913.8|7901.8|0
1608523200000|2020-12-21 04:00:00|7915.9|7903.9|7915.9|7903.9|7916|7904|7913.8|7901.8|0
1608523500000|2020-12-21 04:05:00|7916.7|7904.7|7920.4|7908.4|7920.4|7908.4|7915.9|7903.9|0
1608523800000|2020-12-21 04:10:00|7921.2|7909.2|7929.1|7917.1|7929.2|7917.2|7921.2|7909.2|0
1608524100000|2020-12-21 04:15:00|7930.2|7918.2|7941.2|7929.2|7941.2|7929.2|7930.2|7918.2|0
1608524400000|2020-12-21 04:20:00|7941.3|7929.3|7940.8|7928.8|7941.3|7929.3|7940.8|7928.8|0
1608524700000|2020-12-21 04:25:00|7940.7|7928.7|7940.7|7928.7|7940.8|7928.8|7940.7|7928.7|0
1608525000000|2020-12-21 04:30:00|7940.8|7928.8|7938.7|7926.7|7940.8|7928.8|7938.6|7926.6|0
1608525300000|2020-12-21 04:35:00|7938.6|7926.6|7938.6|7926.6|7943|7931|7938.6|7926.6|0
1608525600000|2020-12-21 04:40:00|7938.5|7926.5|7933.6|7921.6|7938.7|7926.7|7931.4|7919.4|0
1608525900000|2020-12-21 04:45:00|7930|7918|7927.9|7915.9|7930.1|7918.1|7927.9|7915.9|0
1608526200000|2020-12-21 04:50:00|7928.7|7916.7|7930|7918|7930|7918|7927.9|7915.9|0
1608526500000|2020-12-21 04:55:00|7930.1|7918.1|7930.1|7918.1|7932.2|7920.2|7930|7918|0
1608526800000|2020-12-21 05:00:00|7930|7918|7935.8|7923.8|7935.8|7923.8|7927.9|7915.9|0
1608527100000|2020-12-21 05:05:00|7939.4|7927.4|7941.6|7929.6|7941.6|7929.6|7939.4|7927.4|0
1608527400000|2020-12-21 05:10:00|7941.7|7929.7|7946.3|7934.3|7946.4|7934.4|7941.6|7929.6|0
1608527700000|2020-12-21 05:15:00|7945.5|7933.5|7944.1|7932.1|7946.3|7934.3|7944.1|7932.1|0
1608528000000|2020-12-21 05:20:00|7944.2|7932.2|7944.1|7932.1|7944.2|7932.2|7944.1|7932.1|0
1608528300000|2020-12-21 05:25:00|7944.2|7932.2|7944.9|7932.9|7945|7933|7944.1|7932.1|0
1608528600000|2020-12-21 05:30:00|7945|7933|7951.5|7939.5|7951.5|7939.5|7944.9|7932.9|0
1608528900000|2020-12-21 05:35:00|7951.1|7939.1|7953.4|7941.4|7953.4|7941.4|7951.1|7939.1|0
1608529200000|2020-12-21 05:40:00|7954.2|7942.2|7958.3|7946.3|7958.3|7946.3|7954.2|7942.2|0
1608529500000|2020-12-21 05:45:00|7958.2|7946.2|7960.7|7948.7|7963|7951|7958.2|7946.2|0
1608529800000|2020-12-21 05:50:00|7960.8|7948.8|7962.9|7950.9|7963|7951|7960.7|7948.7|0
1608530100000|2020-12-21 05:55:00|7962.8|7950.8|7962.9|7950.9|7962.9|7950.9|7960.7|7948.7|0
1608530400000|2020-12-21 06:00:00|7962.1|7950.1|7958.5|7946.5|7962.1|7950.1|7958.4|7946.4|0
1608530700000|2020-12-21 06:05:00|7958.4|7946.4|7958.4|7946.4|7960.6|7948.6|7958.4|7946.4|0
1608531000000|2020-12-21 06:10:00|7958.3|7946.3|7954|7942|7958.4|7946.4|7951.7|7939.7|0
1608531300000|2020-12-21 06:15:00|7951.8|7939.8|7956|7944|7958.1|7946.1|7951.5|7939.5|0
1608531600000|2020-12-21 06:20:00|7954.9|7942.9|7957.2|7945.2|7959.4|7947.4|7954.9|7942.9|0
1608531900000|2020-12-21 06:25:00|7956.4|7944.4|7955.1|7943.1|7956.4|7944.4|7952.9|7940.9|0
1608532200000|2020-12-21 06:30:00|7955.2|7943.2|7960.1|7948.1|7960.2|7948.2|7955.1|7943.1|0
1608532500000|2020-12-21 06:35:00|7960.3|7948.3|7958.1|7946.1|7960.3|7948.3|7958.1|7946.1|0
1608532800000|2020-12-21 06:40:00|7958|7946|7936.6|7924.6|7958.1|7946.1|7934.3|7922.3|0
1608533100000|2020-12-21 06:45:00|7936.5|7924.5|7940.8|7928.8|7940.8|7928.8|7932|7920|0
1608533400000|2020-12-21 06:50:00|7940.7|7928.7|7940.7|7928.7|7942.9|7930.9|7936.4|7924.4|0
1608533700000|2020-12-21 06:55:00|7940.6|7928.6|7938.5|7926.5|7942.8|7930.8|7938.4|7926.4|0
1608534000000|2020-12-21 07:00:00|7938.3|7926.3|7918.2|7913.2|7938.3|7926.3|7895.2|7890.2|127
1608534300000|2020-12-21 07:05:00|7917.7|7912.7|7899.7|7894.7|7917.7|7912.7|7899.7|7894.7|35
1608534600000|2020-12-21 07:10:00|7899.2|7894.2|7905.2|7900.2|7912.7|7907.7|7896.2|7891.2|42
1608534900000|2020-12-21 07:15:00|7902.2|7897.2|7900.2|7895.2|7911.7|7906.7|7898.2|7893.2|18
1608535200000|2020-12-21 07:20:00|7899.7|7894.7|7886.2|7881.2|7899.7|7894.7|7884.2|7879.2|25
1608535500000|2020-12-21 07:25:00|7885.7|7880.7|7869.2|7864.2|7885.7|7880.7|7867.7|7862.7|32
1608535800000|2020-12-21 07:30:00|7868.7|7863.7|7848.7|7843.7|7868.7|7863.7|7848.2|7843.2|69
1608536100000|2020-12-21 07:35:00|7848.2|7843.2|7843.2|7838.2|7848.7|7843.7|7833.2|7828.2|53
1608536400000|2020-12-21 07:40:00|7843.7|7838.7|7856.7|7851.7|7857.2|7852.2|7836.7|7831.7|67
1608536700000|2020-12-21 07:45:00|7853.7|7848.7|7872.2|7867.2|7872.7|7867.7|7852.7|7847.7|73
1608537000000|2020-12-21 07:50:00|7871.7|7866.7|7868.7|7863.7|7878.2|7873.2|7862.2|7857.2|33
1608537300000|2020-12-21 07:55:00|7869.2|7864.2|7858.7|7853.7|7875.2|7870.2|7857.7|7852.7|108
1608537600000|2020-12-21 08:00:00|7859.2|7854.2|7796.2|7791.2|7860.2|7855.2|7771.7|7766.7|1094
1608537900000|2020-12-21 08:05:00|7795.7|7790.7|7804.7|7799.7|7806.7|7801.7|7765.7|7760.7|605
1608538200000|2020-12-21 08:10:00|7805.7|7800.7|7841.7|7836.7|7841.7|7836.7|7799.7|7794.7|422
1608538500000|2020-12-21 08:15:00|7845.7|7840.7|7865.7|7860.7|7867.7|7862.7|7828.7|7823.7|348
1608538800000|2020-12-21 08:20:00|7865.2|7860.2|7822.7|7817.7|7865.2|7860.2|7819.7|7814.7|404
1608539100000|2020-12-21 08:25:00|7823.2|7818.2|7805.2|7800.2|7823.7|7818.7|7803.7|7798.7|167
1608539400000|2020-12-21 08:30:00|7805.7|7800.7|7834.7|7829.7|7835.7|7830.7|7803.7|7798.7|132
1608539700000|2020-12-21 08:35:00|7834.2|7829.2|7847.7|7842.7|7862.7|7857.7|7831.7|7826.7|152
1608540000000|2020-12-21 08:40:00|7850|7845|7851|7846|7867|7862|7847|7842|128
1608540300000|2020-12-21 08:45:00|7850.5|7845.5|7846.5|7841.5|7856|7851|7842|7837|93
1608540600000|2020-12-21 08:50:00|7846|7841|7846.5|7841.5|7866.5|7861.5|7844.5|7839.5|147
1608540900000|2020-12-21 08:55:00|7847|7842|7848.5|7843.5|7852.5|7847.5|7841|7836|58
1608541200000|2020-12-21 09:00:00|7847.5|7842.5|7835|7830|7849.5|7844.5|7835|7830|74
1608541500000|2020-12-21 09:05:00|7834.5|7829.5|7823|7818|7834.5|7829.5|7820|7815|97
1608541800000|2020-12-21 09:10:00|7822|7817|7809|7804|7822|7817|7806.5|7801.5|124
1608542100000|2020-12-21 09:15:00|7808.5|7803.5|7820.5|7815.5|7824.5|7819.5|7806.5|7801.5|100
1608542400000|2020-12-21 09:20:00|7820|7815|7811|7806|7824.5|7819.5|7811|7806|121
1608542700000|2020-12-21 09:25:00|7810.5|7805.5|7817|7812|7817|7812|7808.5|7803.5|74
1608543000000|2020-12-21 09:30:00|7816.5|7811.5|7813.5|7808.5|7820.5|7815.5|7811|7806|43
1608543300000|2020-12-21 09:35:00|7814|7809|7806|7801|7815|7810|7800.5|7795.5|134
1608543600000|2020-12-21 09:40:00|7805.5|7800.5|7786|7781|7809|7804|7785.5|7780.5|180
1608543900000|2020-12-21 09:45:00|7785.5|7780.5|7776|7771|7786.5|7781.5|7770.5|7765.5|191
1608544200000|2020-12-21 09:50:00|7775.5|7770.5|7783.5|7778.5|7787.5|7782.5|7771|7766|104
1608544500000|2020-12-21 09:55:00|7782.5|7777.5|7776|7771|7784|7779|7773|7768|60
1608544800000|2020-12-21 10:00:00|7775.5|7770.5|7756|7751|7775.5|7770.5|7756|7751|126
1608545100000|2020-12-21 10:05:00|7755.5|7750.5|7745.5|7740.5|7756.5|7751.5|7741.5|7736.5|231
1608545400000|2020-12-21 10:10:00|7745|7740|7746.5|7741.5|7750.5|7745.5|7740|7735|202
1608545700000|2020-12-21 10:15:00|7747|7742|7741|7736|7760.5|7755.5|7740.5|7735.5|159
1608546000000|2020-12-21 10:20:00|7741.5|7736.5|7718|7713|7742|7737|7715|7710|186
1608546300000|2020-12-21 10:25:00|7718.5|7713.5|7705.5|7700.5|7719.5|7714.5|7703.5|7698.5|285
1608546600000|2020-12-21 10:30:00|7705|7700|7695|7690|7706.5|7701.5|7684.5|7679.5|447
1608546900000|2020-12-21 10:35:00|7695.5|7690.5|7727|7722|7731|7726|7693|7688|164
1608547200000|2020-12-21 10:40:00|7726.5|7721.5|7720|7715|7727.5|7722.5|7711|7706|94
1608547500000|2020-12-21 10:45:00|7720.5|7715.5|7702.5|7697.5|7723|7718|7699.5|7694.5|236
1608547800000|2020-12-21 10:50:00|7703|7698|7693.5|7688.5|7712|7707|7670|7665|391
1608548100000|2020-12-21 10:55:00|7694|7689|7691|7686|7707.5|7702.5|7667.5|7662.5|330
1608548400000|2020-12-21 11:00:00|7692|7687|7710|7705|7719.5|7714.5|7689|7684|134
1608548700000|2020-12-21 11:05:00|7709|7704|7726|7721|7726.5|7721.5|7706.5|7701.5|172
1608549000000|2020-12-21 11:10:00|7726.5|7721.5|7755.5|7750.5|7764|7759|7723|7718|563
1608549300000|2020-12-21 11:15:00|7756|7751|7757.5|7752.5|7767|7762|7753|7748|138
1608549600000|2020-12-21 11:20:00|7757|7752|7758|7753|7764|7759|7750.5|7745.5|85
1608549900000|2020-12-21 11:25:00|7757.5|7752.5|7767|7762|7771|7766|7752.5|7747.5|114
1608550200000|2020-12-21 11:30:00|7767.5|7762.5|7770.5|7765.5|7773|7768|7759.5|7754.5|113
1608550500000|2020-12-21 11:35:00|7771|7766|7789|7784|7794.5|7789.5|7770.5|7765.5|106
1608550800000|2020-12-21 11:40:00|7788.5|7783.5|7792.5|7787.5|7795.5|7790.5|7781.5|7776.5|89
1608551100000|2020-12-21 11:45:00|7792|7787|7794|7789|7797|7792|7786|7781|141
1608551400000|2020-12-21 11:50:00|7794.5|7789.5|7783.5|7778.5|7795|7790|7779|7774|149
1608551700000|2020-12-21 11:55:00|7784|7779|7786|7781|7798|7793|7782.5|7777.5|173
1608552000000|2020-12-21 12:00:00|7787|7782|7816|7811|7817|7812|7787|7782|88
1608552300000|2020-12-21 12:05:00|7816.5|7811.5|7806|7801|7821|7816|7803|7798|183
1608552600000|2020-12-21 12:10:00|7806.5|7801.5|7802.5|7797.5|7811|7806|7797|7792|45
1608552900000|2020-12-21 12:15:00|7803|7798|7801.5|7796.5|7808|7803|7795.5|7790.5|97
1608553200000|2020-12-21 12:20:00|7802|7797|7788.5|7783.5|7804|7799|7787.5|7782.5|178
1608553500000|2020-12-21 12:25:00|7788|7783|7787|7782|7790.5|7785.5|7777.5|7772.5|131
1608553800000|2020-12-21 12:30:00|7787.5|7782.5|7782|7777|7796.5|7791.5|7781|7776|142
1608554100000|2020-12-21 12:35:00|7781.5|7776.5|7781.5|7776.5|7787.5|7782.5|7778.5|7773.5|71
1608554400000|2020-12-21 12:40:00|7777.9|7772.9|7780.9|7775.9|7792.4|7787.4|7777.9|7772.9|53
1608554700000|2020-12-21 12:45:00|7781.4|7776.4|7785.9|7780.9|7787.9|7782.9|7781.4|7776.4|28
1608555000000|2020-12-21 12:50:00|7786.4|7781.4|7777.9|7772.9|7792.4|7787.4|7777.9|7772.9|25
1608555300000|2020-12-21 12:55:00|7777.4|7772.4|7773.9|7768.9|7783.9|7778.9|7773.4|7768.4|37
1608555600000|2020-12-21 13:00:00|7774.4|7769.4|7768.4|7763.4|7775.9|7770.9|7762.9|7757.9|45
1608555900000|2020-12-21 13:05:00|7767.9|7762.9|7759.4|7754.4|7768.4|7763.4|7757.9|7752.9|65
1608556200000|2020-12-21 13:10:00|7759.9|7754.9|7753.4|7748.4|7765.4|7760.4|7752.4|7747.4|75
1608556500000|2020-12-21 13:15:00|7752.9|7747.9|7754.9|7749.9|7754.9|7749.9|7747.9|7742.9|60
1608556800000|2020-12-21 13:20:00|7754.4|7749.4|7758.4|7753.4|7760.4|7755.4|7751.9|7746.9|77
1608557100000|2020-12-21 13:25:00|7757.9|7752.9|7761.9|7756.9|7767.9|7762.9|7757.4|7752.4|31
1608557400000|2020-12-21 13:30:00|7762.4|7757.4|7753.9|7748.9|7763.9|7758.9|7747.4|7742.4|73
1608557700000|2020-12-21 13:35:00|7753.4|7748.4|7767.9|7762.9|7776.9|7771.9|7752.9|7747.9|65
1608558000000|2020-12-21 13:40:00|7768.9|7763.9|7757.9|7752.9|7769.4|7764.4|7757.9|7752.9|50
1608558300000|2020-12-21 13:45:00|7757.4|7752.4|7747.4|7742.4|7759.9|7754.9|7743.9|7738.9|91
1608558600000|2020-12-21 13:50:00|7746.9|7741.9|7740.9|7735.9|7751.4|7746.4|7732.9|7727.9|41
1608558900000|2020-12-21 13:55:00|7740.4|7735.4|7748.4|7743.4|7749.9|7744.9|7738.9|7733.9|55
1608559200000|2020-12-21 14:00:00|7748.9|7743.9|7750.9|7745.9|7751.9|7746.9|7740.9|7735.9|56
1608559500000|2020-12-21 14:05:00|7751.9|7746.9|7761.9|7756.9|7762.4|7757.4|7745.4|7740.4|48
1608559800000|2020-12-21 14:10:00|7762.4|7757.4|7765.4|7760.4|7768.9|7763.9|7757.9|7752.9|69
1608560100000|2020-12-21 14:15:00|7765.9|7760.9|7768.4|7763.4|7772.4|7767.4|7760.4|7755.4|40
1608560400000|2020-12-21 14:20:00|7768.9|7763.9|7762.4|7757.4|7769.4|7764.4|7761.4|7756.4|57
1608560700000|2020-12-21 14:25:00|7761.9|7756.9|7762.4|7757.4|7765.4|7760.4|7753.9|7748.9|50
1608561000000|2020-12-21 14:30:00|7762.9|7757.9|7765.9|7760.9|7767.9|7762.9|7748.9|7743.9|125
1608561300000|2020-12-21 14:35:00|7766.4|7761.4|7763.9|7758.9|7770.4|7765.4|7762.9|7757.9|74
1608561600000|2020-12-21 14:40:00|7763.4|7758.4|7757.9|7752.9|7767.9|7762.9|7756.9|7751.9|225
1608561900000|2020-12-21 14:45:00|7758.4|7753.4|7767.9|7762.9|7767.9|7762.9|7750.9|7745.9|264
1608562200000|2020-12-21 14:50:00|7768.4|7763.4|7779.9|7774.9|7787.9|7782.9|7768.4|7763.4|105
1608562500000|2020-12-21 14:55:00|7780.4|7775.4|7756.9|7751.9|7781.9|7776.9|7756.4|7751.4|74
1608562800000|2020-12-21 15:00:00|7757.4|7752.4|7759.9|7754.9|7769.9|7764.9|7752.9|7747.9|123
1608563100000|2020-12-21 15:05:00|7760.4|7755.4|7747.4|7742.4|7760.4|7755.4|7746.9|7741.9|160
1608563400000|2020-12-21 15:10:00|7747.2|7742.2|7739.7|7734.7|7753.7|7748.7|7739.7|7734.7|114
1608563700000|2020-12-21 15:15:00|7738.7|7733.7|7739.7|7734.7|7751.7|7746.7|7733.2|7728.2|111
1608564000000|2020-12-21 15:20:00|7739.2|7734.2|7744.2|7739.2|7752.7|7747.7|7736.2|7731.2|73
1608564300000|2020-12-21 15:25:00|7744.7|7739.7|7750.7|7745.7|7753.7|7748.7|7741.7|7736.7|54
1608564600000|2020-12-21 15:30:00|7750.2|7745.2|7769.2|7764.2|7769.7|7764.7|7744.2|7739.2|85
1608564900000|2020-12-21 15:35:00|7770.2|7765.2|7767.2|7762.2|7779.2|7774.2|7763.7|7758.7|78
1608565200000|2020-12-21 15:40:00|7766.7|7761.7|7771.2|7766.2|7773.7|7768.7|7761.2|7756.2|86
1608565500000|2020-12-21 15:45:00|7770.7|7765.7|7776.7|7771.7|7778.7|7773.7|7763.2|7758.2|88
1608565800000|2020-12-21 15:50:00|7777.2|7772.2|7781.7|7776.7|7785.2|7780.2|7775.7|7770.7|150
1608566100000|2020-12-21 15:55:00|7781.2|7776.2|7784.7|7779.7|7792.2|7787.2|7780.7|7775.7|227
1608566400000|2020-12-21 16:00:00|7785.2|7780.2|7800.7|7795.7|7800.7|7795.7|7783.2|7778.2|138
1608566700000|2020-12-21 16:05:00|7800.2|7795.2|7805.2|7800.2|7806.2|7801.2|7798.2|7793.2|160
1608567000000|2020-12-21 16:10:00|7804.7|7799.7|7802.7|7797.7|7805.7|7800.7|7794.7|7789.7|125
1608567300000|2020-12-21 16:15:00|7803.7|7798.7|7800.7|7795.7|7806.2|7801.2|7796.2|7791.2|124
1608567600000|2020-12-21 16:20:00|7801.2|7796.2|7805.2|7800.2|7808.7|7803.7|7798.2|7793.2|189
1608567900000|2020-12-21 16:25:00|7805.7|7800.7|7810.7|7805.7|7820.7|7815.7|7804.7|7799.7|544
1608568200000|2020-12-21 16:30:00|7811.7|7804.7|7796.7|7788.7|7816.7|7810.7|7796.7|7788.7|850
1608568500000|2020-12-21 16:35:00|7795.7|7787.7|7816.7|7810.7|7817.7|7811.7|7795.7|7787.7|268
1608568800000|2020-12-21 16:40:00|7817.7|7811.7|7825.7|7818.7|7827.7|7821.7|7817.7|7810.7|219
1608569100000|2020-12-21 16:45:00|7824.7|7819.7|7824.7|7817.7|7827.7|7820.7|7822.7|7815.7|60
1608569400000|2020-12-21 16:50:00|7823.7|7818.7|7826.7|7819.7|7828.7|7821.7|7823.7|7817.7|35
1608569700000|2020-12-21 16:55:00|7827.7|7820.7|7824.7|7816.7|7828.7|7820.7|7822.7|7815.7|28
1608570000000|2020-12-21 17:00:00|7825.7|7817.7|7831.7|7824.7|7832.7|7825.7|7825.7|7817.7|37
1608570300000|2020-12-21 17:05:00|7829.7|7823.7|7830.7|7823.7|7831.7|7823.7|7825.7|7818.7|15
1608570600000|2020-12-21 17:10:00|7831.7|7822.7|7824.7|7817.7|7832.7|7825.7|7823.7|7816.7|393
1608570900000|2020-12-21 17:15:00|7825.7|7818.7|7822.7|7815.7|7825.7|7819.7|7821.7|7813.7|17
1608571200000|2020-12-21 17:20:00|7823.7|7816.7|7832.7|7825.7|7832.7|7825.7|7823.7|7816.7|14
1608571500000|2020-12-21 17:25:00|7831.7|7824.7|7836.7|7829.7|7837.7|7829.7|7831.7|7824.7|9
1608571800000|2020-12-21 17:30:00|7837.7|7830.7|7837.7|7830.7|7838.7|7831.7|7835.7|7829.7|12
1608572100000|2020-12-21 17:35:00|7835.7|7829.7|7837.7|7830.7|7839.7|7832.7|7833.7|7826.7|37
1608572400000|2020-12-21 17:40:00|7836.7|7829.7|7840.7|7832.7|7841.7|7832.7|7834.7|7827.7|25
1608572700000|2020-12-21 17:45:00|7841.7|7833.7|7848.7|7841.7|7848.7|7841.7|7840.7|7833.7|18
1608573000000|2020-12-21 17:50:00|7847.7|7842.7|7852.7|7845.7|7857.7|7849.7|7847.7|7841.7|43
1608573300000|2020-12-21 17:55:00|7855.7|7847.7|7856.7|7849.7|7857.7|7849.7|7854.7|7846.7|16
1608573600000|2020-12-21 18:00:00|7855.7|7848.7|7857.7|7848.7|7859.7|7851.7|7850.7|7843.7|63
1608573900000|2020-12-21 18:05:00|7856.7|7849.7|7861.7|7853.7|7862.7|7854.7|7855.7|7846.7|20
1608574200000|2020-12-21 18:10:00|7862.7|7854.7|7859.7|7851.7|7862.7|7854.7|7857.7|7849.7|7
1608574500000|2020-12-21 18:15:00|7860.7|7852.7|7860.7|7852.7|7862.7|7855.7|7859.7|7851.7|3
1608574800000|2020-12-21 18:20:00|7859.7|7850.7|7853.7|7845.7|7859.7|7850.7|7851.7|7843.7|12
1608575100000|2020-12-21 18:25:00|7854.7|7844.7|7859.7|7851.7|7860.7|7852.7|7853.7|7844.7|7
1608575400000|2020-12-21 18:30:00|7860.7|7852.7|7862.7|7854.7|7862.7|7855.7|7860.7|7851.7|5
1608575700000|2020-12-21 18:35:00|7864.7|7855.7|7864.7|7854.7|7864.7|7857.7|7863.7|7853.7|1
1608576000000|2020-12-21 18:40:00|7865.7|7855.7|7872.7|7863.7|7872.7|7863.7|7865.7|7855.7|11
1608576300000|2020-12-21 18:45:00|7871.7|7862.7|7868.7|7859.7|7872.7|7864.7|7865.7|7857.7|8
1608576600000|2020-12-21 18:50:00|7869.7|7860.7|7869.7|7861.7|7869.7|7861.7|7863.7|7856.7|12
1608576900000|2020-12-21 18:55:00|7868.7|7860.7|7869.9|7857.9|7869.9|7862.7|7865.2|7857.9|16
1608577200000|2020-12-21 19:00:00|7870|7858|7865.7|7853.7|7870|7858|7865.2|7853.2|0
1608577500000|2020-12-21 19:05:00|7865.6|7853.6|7865|7853|7867.9|7855.9|7863.4|7851.4|0
1608577800000|2020-12-21 19:10:00|7867|7855|7869.6|7857.6|7869.9|7857.9|7864.7|7852.7|0
1608578100000|2020-12-21 19:15:00|7869.7|7857.7|7871.1|7859.1|7873.8|7861.8|7869|7857|0
1608578400000|2020-12-21 19:20:00|7871|7859|7874.3|7862.3|7876.8|7864.8|7868.7|7856.7|0
1608578700000|2020-12-21 19:25:00|7876.3|7864.3|7876.5|7864.5|7878.8|7866.8|7874.2|7862.2|0
1608579000000|2020-12-21 19:30:00|7876.4|7864.4|7878.2|7866.2|7881.1|7869.1|7876|7864|0
1608579300000|2020-12-21 19:35:00|7878.1|7866.1|7877.9|7865.9|7884.9|7872.9|7877.8|7865.8|0
1608579600000|2020-12-21 19:40:00|7878|7866|7879.7|7867.7|7882.1|7870.1|7877.4|7865.4|0
1608579900000|2020-12-21 19:45:00|7877.8|7865.8|7877.8|7865.8|7880.1|7868.1|7877.7|7865.7|0
1608580200000|2020-12-21 19:50:00|7877.7|7865.7|7884|7872|7884.1|7872.1|7877.6|7865.6|0
1608580500000|2020-12-21 19:55:00|7883.9|7871.9|7879.2|7867.2|7884.1|7872.1|7877|7865|0
1608580800000|2020-12-21 20:00:00|7879.3|7867.3|7879|7867|7883.7|7871.7|7876.9|7864.9|0
1608581100000|2020-12-21 20:05:00|7878.9|7866.9|7865.3|7853.3|7879.1|7867.1|7865.2|7853.2|0
1608581400000|2020-12-21 20:10:00|7865.2|7853.2|7873.7|7861.7|7873.8|7861.8|7864.8|7852.8|0
1608581700000|2020-12-21 20:15:00|7873.6|7861.6|7870.9|7858.9|7873.6|7861.6|7868.6|7856.6|0
1608582000000|2020-12-21 20:20:00|7871|7859|7869.1|7857.1|7871|7859|7866.6|7854.6|0
1608582300000|2020-12-21 20:25:00|7869|7857|7871.4|7859.4|7873.4|7861.4|7868.9|7856.9|0
1608582600000|2020-12-21 20:30:00|7871.3|7859.3|7855.1|7843.1|7871.5|7859.5|7853.1|7841.1|0
1608582900000|2020-12-21 20:35:00|7855.2|7843.2|7866.7|7854.7|7866.8|7854.8|7851.2|7839.2|0
1608583200000|2020-12-21 20:40:00|7866.6|7854.6|7863.4|7851.4|7869.1|7857.1|7861.5|7849.5|0
1608583500000|2020-12-21 20:45:00|7863.3|7851.3|7867.1|7855.1|7867.6|7855.6|7861.2|7849.2|0
1608583800000|2020-12-21 20:50:00|7866.5|7854.5|7864.3|7852.3|7866.5|7854.5|7855.6|7843.6|0
1608584100000|2020-12-21 20:55:00|7864.4|7852.4|7871.8|7859.8|7875.7|7863.7|7862.4|7850.4|0
1608584400000|2020-12-21 21:00:00|7871.7|7859.7|7869.2|7857.2|7875.3|7863.3|7862.7|7850.7|0
1608584700000|2020-12-21 21:05:00|7869.1|7857.1|7871.2|7859.2|7871.7|7859.7|7862.6|7850.6|0
1608585000000|2020-12-21 21:10:00|7871.7|7859.7|7871.4|7859.4|7872.3|7860.3|7863.6|7851.6|0
1608585300000|2020-12-21 21:15:00|7871.2|7859.2|7870.2|7858.2|7871.2|7859.2|7869.8|7857.8|0
1608585600000|2020-12-21 21:20:00|7870.3|7858.3|7869.2|7857.2|7870.3|7858.3|7868.4|7856.4|0
1608585900000|2020-12-21 21:25:00|7869|7857|7869.1|7857.1|7869.3|7857.3|7868.8|7856.8|0
1608586200000|2020-12-21 21:30:00|7868.9|7856.9|7866.6|7854.6|7869.3|7857.3|7864.1|7852.1|0
1608586500000|2020-12-21 21:35:00|7866|7854|7865.8|7853.8|7867.5|7855.5|7864.6|7852.6|0
1608586800000|2020-12-21 21:40:00|7866.5|7854.5|7866.9|7854.9|7868.7|7856.7|7866.5|7854.5|0
1608587100000|2020-12-21 21:45:00|7867.4|7855.4|7868.7|7856.7|7868.7|7856.7|7866.5|7854.5|0
1608587400000|2020-12-21 21:50:00|7868.8|7856.8|7867.8|7855.8|7869.2|7857.2|7865.8|7853.8|0
1608587700000|2020-12-21 21:55:00|7867.4|7855.4|7870.6|7858.6|7872.1|7860.1|7866.9|7854.9|0
1608588000000|2020-12-21 22:00:00|7870|7858|7869.8|7857.8|7870|7858|7869.5|7857.5|0
1608588300000|2020-12-21 22:05:00|7869.3|7857.3|7869.3|7857.3|7869.3|7857.3|7869.1|7857.1|0
1608588600000|2020-12-21 22:10:00|7869.1|7857.1|7870.2|7858.2|7870.2|7858.2|7868.9|7856.9|0
1608588900000|2020-12-21 22:15:00|7870|7858|7871.8|7859.8|7871.8|7859.8|7869.3|7857.3|0
1608589200000|2020-12-21 22:20:00|7872|7860|7872|7860|7872.2|7860.2|7871.8|7859.8|0
1608589500000|2020-12-21 22:25:00|7872.2|7860.2|7872.2|7860.2|7872.2|7860.2|7871.8|7859.8|0
1608589800000|2020-12-21 22:30:00|7872.4|7860.4|7871|7859|7872.4|7860.4|7870.4|7858.4|0
1608590100000|2020-12-21 22:35:00|7870.8|7858.8|7871|7859|7871|7859|7870.4|7858.4|0
1608590400000|2020-12-21 22:40:00|7871.2|7859.2|7871|7859|7871.2|7859.2|7871|7859|0
1608590700000|2020-12-21 22:45:00|7871.2|7859.2|7871.8|7859.8|7872.4|7860.4|7871|7859|0
1608591000000|2020-12-21 22:50:00|7871.4|7859.4|7872.2|7860.2|7873.1|7861.1|7871.4|7859.4|0
1608591300000|2020-12-21 22:55:00|7872.4|7860.4|7873.1|7861.1|7873.3|7861.3|7871.6|7859.6|0
1608591600000|2020-12-21 23:00:00|7873.2|7861.2|7880|7868|7881.2|7869.2|7872.8|7860.8|0
1608591900000|2020-12-21 23:05:00|7880.2|7868.2|7878.5|7866.5|7880.5|7868.5|7876.4|7864.4|0
1608592200000|2020-12-21 23:10:00|7878.4|7866.4|7875.7|7863.7|7878.9|7866.9|7875.3|7863.3|0
1608592500000|2020-12-21 23:15:00|7875.9|7863.9|7875.9|7863.9|7877.9|7865.9|7875.7|7863.7|0
1608592800000|2020-12-21 23:20:00|7876.1|7864.1|7876.6|7864.6|7877|7865|7874.7|7862.7|0
1608593100000|2020-12-21 23:25:00|7876.5|7864.5|7872.7|7860.7|7876.5|7864.5|7870.2|7858.2|0
1608593400000|2020-12-21 23:30:00|7872.3|7860.3|7867.8|7855.8|7872.7|7860.7|7867.8|7855.8|0
1608593700000|2020-12-21 23:35:00|7867.7|7855.7|7866.4|7854.4|7868.7|7856.7|7865.5|7853.5|0
1608594000000|2020-12-21 23:40:00|7866.2|7854.2|7870.2|7858.2|7870.7|7858.7|7866|7854|0
1608594300000|2020-12-21 23:45:00|7870.3|7858.3|7869.8|7857.8|7871.6|7859.6|7869.1|7857.1|0
1608594600000|2020-12-21 23:50:00|7870|7858|7870.7|7858.7|7871.6|7859.6|7869.8|7857.8|0
1608594900000|2020-12-21 23:55:00|7870.8|7858.8|7868.7|7856.7|7871.6|7859.6|7866.2|7854.2|0
1608595200000|2020-12-22 00:00:00|7869.1|7857.1|7874.5|7862.5|7876.1|7864.1|7868.7|7856.7|0
1608595500000|2020-12-22 00:05:00|7874.6|7862.6|7873|7861|7875|7863|7872.1|7860.1|0
1608595800000|2020-12-22 00:10:00|7873.4|7861.4|7882.7|7870.7|7883.2|7871.2|7873.4|7861.4|0
1608596100000|2020-12-22 00:15:00|7883.2|7871.2|7877.7|7865.7|7885.2|7873.2|7875.6|7863.6|0
1608596400000|2020-12-22 00:20:00|7877.8|7865.8|7869|7857|7877.8|7865.8|7869|7857|0
1608596700000|2020-12-22 00:25:00|7868.2|7856.2|7858.2|7846.2|7869|7857|7858.2|7846.2|0
1608597000000|2020-12-22 00:30:00|7857.4|7845.4|7855|7843|7862.6|7850.6|7851.6|7839.6|0
1608597300000|2020-12-22 00:35:00|7854.6|7842.6|7855|7843|7856.1|7844.1|7853.9|7841.9|0
1608597600000|2020-12-22 00:40:00|7855.4|7843.4|7851.8|7839.8|7856.1|7844.1|7851.7|7839.7|0
1608597900000|2020-12-22 00:45:00|7852.2|7840.2|7840.9|7828.9|7853.9|7841.9|7839.5|7827.5|0
1608598200000|2020-12-22 00:50:00|7841.7|7829.7|7831.6|7819.6|7844.7|7832.7|7831.6|7819.6|0
1608598500000|2020-12-22 00:55:00|7832|7820|7835.3|7823.3|7836.3|7824.3|7829.4|7817.4|0
1608598800000|2020-12-22 01:00:00|7835.7|7823.7|7845.4|7833.4|7845.5|7833.5|7834.2|7822.2|0
1608599100000|2020-12-22 01:05:00|7845.5|7833.5|7843.3|7831.3|7845.5|7833.5|7843.2|7831.2|0
1608599400000|2020-12-22 01:10:00|7843.2|7831.2|7845.4|7833.4|7845.5|7833.5|7841|7829|0
1608599700000|2020-12-22 01:15:00|7846.2|7834.2|7847.7|7835.7|7847.8|7835.8|7845.4|7833.4|0
1608600000000|2020-12-22 01:20:00|7847.8|7835.8|7852.2|7840.2|7852.2|7840.2|7847.7|7835.7|0
1608600300000|2020-12-22 01:25:00|7852.1|7840.1|7861.1|7849.1|7861.1|7849.1|7852.1|7840.1|0
1608600600000|2020-12-22 01:30:00|7861|7849|7861.2|7849.2|7865.5|7853.5|7858.9|7846.9|0
1608600900000|2020-12-22 01:35:00|7861.1|7849.1|7858.9|7846.9|7863.3|7851.3|7858.9|7846.9|0
1608601200000|2020-12-22 01:40:00|7856.7|7844.7|7856.7|7844.7|7861.2|7849.2|7854.5|7842.5|0
1608601500000|2020-12-22 01:45:00|7857.1|7845.1|7861.1|7849.1|7863.3|7851.3|7856.7|7844.7|0
1608601800000|2020-12-22 01:50:00|7860.7|7848.7|7854.5|7842.5|7863.3|7851.3|7854.5|7842.5|0
1608602100000|2020-12-22 01:55:00|7854.4|7842.4|7851.2|7839.2|7854.4|7842.4|7850.1|7838.1|0
1608602400000|2020-12-22 02:00:00|7851.6|7839.6|7852.4|7840.4|7854.6|7842.6|7845.8|7833.8|0
1608602700000|2020-12-22 02:05:00|7852.8|7840.8|7852.2|7840.2|7854.6|7842.6|7852.2|7840.2|0
1608603000000|2020-12-22 02:10:00|7850.1|7838.1|7854.5|7842.5|7854.5|7842.5|7847.9|7835.9|0
1608603300000|2020-12-22 02:15:00|7855.3|7843.3|7854.5|7842.5|7856.7|7844.7|7852.2|7840.2|0
1608603600000|2020-12-22 02:20:00|7854.9|7842.9|7854.4|7842.4|7856.7|7844.7|7854.4|7842.4|0
1608603900000|2020-12-22 02:25:00|7854.5|7842.5|7858.8|7846.8|7858.8|7846.8|7854.5|7842.5|0
1608604200000|2020-12-22 02:30:00|7859.6|7847.6|7865.5|7853.5|7865.5|7853.5|7859.6|7847.6|0
1608604500000|2020-12-22 02:35:00|7866.3|7854.3|7865.5|7853.5|7867.7|7855.7|7863.3|7851.3|0
1608604800000|2020-12-22 02:40:00|7864.7|7852.7|7861.2|7849.2|7864.7|7852.7|7861.2|7849.2|0
1608605100000|2020-12-22 02:45:00|7861.6|7849.6|7863.4|7851.4|7865.5|7853.5|7861.2|7849.2|0
1608605400000|2020-12-22 02:50:00|7863.8|7851.8|7865.6|7853.6|7867.8|7855.8|7863.8|7851.8|0
1608605700000|2020-12-22 02:55:00|7865.7|7853.7|7860.3|7848.3|7865.7|7853.7|7860.2|7848.2|0
1608606000000|2020-12-22 03:00:00|7861.1|7849.1|7855.8|7843.8|7862.4|7850.4|7855.8|7843.8|0
1608606300000|2020-12-22 03:05:00|7855|7843|7851.5|7839.5|7855|7843|7851.5|7839.5|0
1608606600000|2020-12-22 03:10:00|7851.4|7839.4|7842.8|7830.8|7851.4|7839.4|7842.8|7830.8|0
1608606900000|2020-12-22 03:15:00|7843.2|7831.2|7842.8|7830.8|7845|7833|7838.4|7826.4|0
1608607200000|2020-12-22 03:20:00|7842.7|7830.7|7844.9|7832.9|7844.9|7832.9|7842.7|7830.7|0
1608607500000|2020-12-22 03:25:00|7845|7833|7844.9|7832.9|7847.1|7835.1|7844.9|7832.9|0
1608607800000|2020-12-22 03:30:00|7845|7833|7847|7835|7847.1|7835.1|7842.7|7830.7|0
1608608100000|2020-12-22 03:35:00|7844.9|7832.9|7840.2|7828.2|7844.9|7832.9|7833.7|7821.7|0
1608608400000|2020-12-22 03:40:00|7840.3|7828.3|7844.8|7832.8|7846.9|7834.9|7840.3|7828.3|0
1608608700000|2020-12-22 03:45:00|7844.7|7832.7|7842.5|7830.5|7844.8|7832.8|7842.5|7830.5|0
1608609000000|2020-12-22 03:50:00|7842.6|7830.6|7842.6|7830.6|7843.7|7831.7|7840.4|7828.4|0
1608609300000|2020-12-22 03:55:00|7841.8|7829.8|7840.5|7828.5|7842.6|7830.6|7840.4|7828.4|0
1608609600000|2020-12-22 04:00:00|7841.3|7829.3|7840.4|7828.4|7844.8|7832.8|7838.1|7826.1|0
1608609900000|2020-12-22 04:05:00|7840.3|7828.3|7835.9|7823.9|7841.4|7829.4|7835.9|7823.9|0
1608610200000|2020-12-22 04:10:00|7836|7824|7835.9|7823.9|7838.1|7826.1|7833.8|7821.8|0
1608610500000|2020-12-22 04:15:00|7836|7824|7827|7815|7836|7824|7824.8|7812.8|0
1608610800000|2020-12-22 04:20:00|7827.1|7815.1|7829.1|7817.1|7829.2|7817.2|7824.7|7812.7|0
1608611100000|2020-12-22 04:25:00|7829.2|7817.2|7825|7813|7829.2|7817.2|7823.1|7811.1|0
1608611400000|2020-12-22 04:30:00|7825.4|7813.4|7825|7813|7830.5|7818.5|7825|7813|0
1608611700000|2020-12-22 04:35:00|7824.6|7812.6|7822.1|7810.1|7825.1|7813.1|7820.7|7808.7|0
1608612000000|2020-12-22 04:40:00|7822|7810|7821.6|7809.6|7823.2|7811.2|7817.3|7805.3|0
1608612300000|2020-12-22 04:45:00|7820.8|7808.8|7816.9|7804.9|7820.8|7808.8|7812.6|7800.6|0
1608612600000|2020-12-22 04:50:00|7816.5|7804.5|7819.3|7807.3|7819.6|7807.6|7812.8|7800.8|0
1608612900000|2020-12-22 04:55:00|7818.5|7806.5|7815.8|7803.8|7818.5|7806.5|7813.7|7801.7|0
1608613200000|2020-12-22 05:00:00|7815.4|7803.4|7816.8|7804.8|7818|7806|7806.8|7794.8|0
1608613500000|2020-12-22 05:05:00|7816.4|7804.4|7823.2|7811.2|7825.4|7813.4|7813.3|7801.3|0
1608613800000|2020-12-22 05:10:00|7823.1|7811.1|7816.4|7804.4|7823.2|7811.2|7814.3|7802.3|0
1608614100000|2020-12-22 05:15:00|7816.5|7804.5|7813.8|7801.8|7818.6|7806.6|7811.6|7799.6|0
1608614400000|2020-12-22 05:20:00|7813.7|7801.7|7802.8|7790.8|7813.9|7801.9|7802.8|7790.8|0
1608614700000|2020-12-22 05:25:00|7803.2|7791.2|7804.9|7792.9|7807.1|7795.1|7802.6|7790.6|0
1608615000000|2020-12-22 05:30:00|7804.8|7792.8|7811.4|7799.4|7811.4|7799.4|7802.6|7790.6|0
1608615300000|2020-12-22 05:35:00|7811.5|7799.5|7809.1|7797.1|7813.6|7801.6|7802.6|7790.6|0
1608615600000|2020-12-22 05:40:00|7809.2|7797.2|7806.9|7794.9|7811.3|7799.3|7804.8|7792.8|0
1608615900000|2020-12-22 05:45:00|7806.1|7794.1|7804.6|7792.6|7807|7795|7802.6|7790.6|0
1608616200000|2020-12-22 05:50:00|7804.5|7792.5|7808.9|7796.9|7811.2|7799.2|7800|7788|0
1608616500000|2020-12-22 05:55:00|7809|7797|7804.9|7792.9|7809.2|7797.2|7804.7|7792.7|0
1608616800000|2020-12-22 06:00:00|7805|7793|7801.2|7789.2|7807.1|7795.1|7798.7|7786.7|0
1608617100000|2020-12-22 06:05:00|7801.6|7789.6|7800.2|7788.2|7803.4|7791.4|7798.9|7786.9|0
1608617400000|2020-12-22 06:10:00|7800.1|7788.1|7800.6|7788.6|7800.6|7788.6|7795.7|7783.7|0
1608617700000|2020-12-22 06:15:00|7801|7789|7807.3|7795.3|7807.3|7795.3|7801|7789|0
1608618000000|2020-12-22 06:20:00|7807.2|7795.2|7809.3|7797.3|7809.5|7797.5|7807.2|7795.2|0
1608618300000|2020-12-22 06:25:00|7808.5|7796.5|7811.5|7799.5|7811.5|7799.5|7807.1|7795.1|0
1608618600000|2020-12-22 06:30:00|7810.7|7798.7|7809.3|7797.3|7810.7|7798.7|7807.1|7795.1|0
1608618900000|2020-12-22 06:35:00|7809.4|7797.4|7811.5|7799.5|7811.5|7799.5|7809.2|7797.2|0
1608619200000|2020-12-22 06:40:00|7811.1|7799.1|7807|7795|7811.5|7799.5|7807|7795|0
1608619500000|2020-12-22 06:45:00|7807.1|7795.1|7804.8|7792.8|7807.1|7795.1|7804.8|7792.8|0
1608619800000|2020-12-22 06:50:00|7804|7792|7802.7|7790.7|7805|7793|7800.5|7788.5|0
1608620100000|2020-12-22 06:55:00|7802.8|7790.8|7800.5|7788.5|7802.8|7790.8|7800.5|7788.5|0
1608620400000|2020-12-22 07:00:00|7800.9|7788.9|7805.7|7800.7|7810.7|7805.7|7792.7|7786.9|59
1608620700000|2020-12-22 07:05:00|7806.7|7801.7|7817.2|7812.2|7817.7|7812.7|7801.7|7796.7|27
1608621000000|2020-12-22 07:10:00|7816.7|7811.7|7812.7|7807.7|7817.2|7812.2|7812.2|7807.2|11
1608621300000|2020-12-22 07:15:00|7811.2|7806.2|7809.2|7804.2|7813.2|7808.2|7809.2|7804.2|11
1608621600000|2020-12-22 07:20:00|7809.7|7804.7|7810.2|7805.2|7813.2|7808.2|7806.7|7801.7|6
1608621900000|2020-12-22 07:25:00|7810.7|7805.7|7818.7|7813.7|7827.7|7822.7|7810.7|7805.7|25
1608622200000|2020-12-22 07:30:00|7818.2|7813.2|7831.7|7826.7|7832.2|7827.2|7815.2|7810.2|9
1608622500000|2020-12-22 07:35:00|7831.2|7826.2|7831.7|7826.7|7834.2|7829.2|7822.7|7817.7|14
1608622800000|2020-12-22 07:40:00|7831.2|7826.2|7835.2|7830.2|7841.2|7836.2|7825.7|7820.7|27
1608623100000|2020-12-22 07:45:00|7834.7|7829.7|7842.2|7837.2|7846.2|7841.2|7834.7|7829.7|11
1608623400000|2020-12-22 07:50:00|7843.2|7838.2|7835.7|7830.7|7843.2|7838.2|7835.7|7830.7|6
1608623700000|2020-12-22 07:55:00|7836.2|7831.2|7828.7|7823.7|7838.7|7833.7|7823.2|7818.2|51
1608624000000|2020-12-22 08:00:00|7828.2|7823.2|7840.2|7835.2|7840.7|7835.7|7817.7|7812.7|518
1608624300000|2020-12-22 08:05:00|7839.2|7834.2|7844.2|7839.2|7851.7|7846.7|7829.2|7824.2|309
1608624600000|2020-12-22 08:10:00|7844.7|7839.7|7852.7|7847.7|7859.7|7854.7|7838.7|7833.7|168
1608624900000|2020-12-22 08:15:00|7854.2|7849.2|7852.2|7847.2|7858.7|7853.7|7847.7|7842.7|94
1608625200000|2020-12-22 08:20:00|7851.7|7846.7|7851.7|7846.7|7865.7|7860.7|7850.7|7845.7|96
1608625500000|2020-12-22 08:25:00|7852.2|7847.2|7874.7|7869.7|7875.2|7870.2|7852.2|7847.2|157
1608625800000|2020-12-22 08:30:00|7875.2|7870.2|7902.7|7897.7|7904.2|7899.2|7874.7|7869.7|299
1608626100000|2020-12-22 08:35:00|7903.2|7898.2|7892.2|7887.2|7905.7|7900.7|7889.7|7884.7|128
1608626400000|2020-12-22 08:40:00|7890|7885|7896.5|7891.5|7899.5|7894.5|7889|7884|116
1608626700000|2020-12-22 08:45:00|7897|7892|7891.5|7886.5|7899|7894|7888.5|7883.5|116
1608627000000|2020-12-22 08:50:00|7892|7887|7896.5|7891.5|7907.5|7902.5|7889.5|7884.5|168
1608627300000|2020-12-22 08:55:00|7896|7891|7887|7882|7901.5|7896.5|7883|7878|131
1608627600000|2020-12-22 09:00:00|7886.5|7881.5|7879|7874|7888.5|7883.5|7876.5|7871.5|148
1608627900000|2020-12-22 09:05:00|7879.5|7874.5|7900|7895|7901.5|7896.5|7874.5|7869.5|203
1608628200000|2020-12-22 09:10:00|7900.5|7895.5|7901.5|7896.5|7903.5|7898.5|7894.5|7889.5|293
1608628500000|2020-12-22 09:15:00|7901|7896|7875.5|7870.5|7905|7900|7875.5|7870.5|113
1608628800000|2020-12-22 09:20:00|7876|7871|7886|7881|7889.5|7884.5|7876|7871|129
1608629100000|2020-12-22 09:25:00|7886.5|7881.5|7881|7876|7888.5|7883.5|7879|7874|37
1608629400000|2020-12-22 09:30:00|7881.5|7876.5|7873.5|7868.5|7881.5|7876.5|7873.5|7868.5|209
1608629700000|2020-12-22 09:35:00|7873|7868|7891.5|7886.5|7892.5|7887.5|7872.5|7867.5|93
1608630000000|2020-12-22 09:40:00|7891|7886|7879|7874|7892|7887|7878.5|7873.5|62
1608630300000|2020-12-22 09:45:00|7878.5|7873.5|7877.5|7872.5|7879|7874|7869.5|7864.5|75
1608630600000|2020-12-22 09:50:00|7876.5|7871.5|7866.5|7861.5|7878.5|7873.5|7865.5|7860.5|38
1608630900000|2020-12-22 09:55:00|7867|7862|7857.5|7852.5|7877|7872|7856.5|7851.5|106
1608631200000|2020-12-22 10:00:00|7858|7853|7846|7841|7861|7856|7841|7836|178
1608631500000|2020-12-22 10:05:00|7845.5|7840.5|7860.5|7855.5|7863.5|7858.5|7845.5|7840.5|66
1608631800000|2020-12-22 10:10:00|7859.5|7854.5|7864.5|7859.5|7865|7860|7854.5|7849.5|41
1608632100000|2020-12-22 10:15:00|7865|7860|7863.5|7858.5|7869|7864|7861.5|7856.5|38
1608632400000|2020-12-22 10:20:00|7862.5|7857.5|7860|7855|7865.5|7860.5|7860|7855|27
1608632700000|2020-12-22 10:25:00|7859.5|7854.5|7860|7855|7862.5|7857.5|7856|7851|63
1608633000000|2020-12-22 10:30:00|7859.5|7854.5|7855.5|7850.5|7861.5|7856.5|7853.5|7848.5|42
1608633300000|2020-12-22 10:35:00|7856|7851|7856|7851|7861|7856|7853.5|7848.5|24
1608633600000|2020-12-22 10:40:00|7856.5|7851.5|7857.5|7852.5|7859.5|7854.5|7855.5|7850.5|30
1608633900000|2020-12-22 10:45:00|7857|7852|7870.5|7865.5|7877|7872|7849.5|7844.5|125
1608634200000|2020-12-22 10:50:00|7872.5|7867.5|7864|7859|7875|7870|7857|7852|146
1608634500000|2020-12-22 10:55:00|7863.5|7858.5|7867|7862|7867.5|7862.5|7861.5|7856.5|22
1608634800000|2020-12-22 11:00:00|7866.5|7861.5|7874.5|7869.5|7875.5|7870.5|7862.5|7857.5|54
1608635100000|2020-12-22 11:05:00|7875|7870|7871|7866|7875.5|7870.5|7869.5|7864.5|21
1608635400000|2020-12-22 11:10:00|7870.5|7865.5|7863.5|7858.5|7871|7866|7861|7856|22
1608635700000|2020-12-22 11:15:00|7863|7858|7874.5|7869.5|7875.5|7870.5|7859|7854|37
1608636000000|2020-12-22 11:20:00|7876|7871|7880|7875|7881.5|7876.5|7872|7867|62
1608636300000|2020-12-22 11:25:00|7880.5|7875.5|7873.5|7868.5|7880.5|7875.5|7872.5|7867.5|29
1608636600000|2020-12-22 11:30:00|7874|7869|7871|7866|7875|7870|7868.5|7863.5|16
1608636900000|2020-12-22 11:35:00|7870.5|7865.5|7859|7854|7870.5|7865.5|7859|7854|25
1608637200000|2020-12-22 11:40:00|7858.5|7853.5|7863.5|7858.5|7865|7860|7858.5|7853.5|15
1608637500000|2020-12-22 11:45:00|7862.5|7857.5|7861|7856|7863.5|7858.5|7857.5|7852.5|24
1608637800000|2020-12-22 11:50:00|7860.5|7855.5|7864.5|7859.5|7867.5|7862.5|7859.5|7854.5|128
1608638100000|2020-12-22 11:55:00|7864|7859|7868.5|7863.5|7869|7864|7863.5|7858.5|70
1608638400000|2020-12-22 12:00:00|7867.5|7862.5|7870.5|7865.5|7872.5|7867.5|7866.5|7861.5|43
1608638700000|2020-12-22 12:05:00|7871|7866|7871|7866|7874|7869|7867.5|7862.5|21
1608639000000|2020-12-22 12:10:00|7870.5|7865.5|7870.5|7865.5|7872|7867|7868.5|7863.5|29
1608639300000|2020-12-22 12:15:00|7870|7865|7867|7862|7871.5|7866.5|7867|7862|17
1608639600000|2020-12-22 12:20:00|7866.5|7861.5|7867.5|7862.5|7868.5|7863.5|7865|7860|14
1608639900000|2020-12-22 12:25:00|7868.5|7863.5|7868.5|7863.5|7869.5|7864.5|7866|7861|17
1608640200000|2020-12-22 12:30:00|7868|7863|7866.5|7861.5|7870.5|7865.5|7864.5|7859.5|26
1608640500000|2020-12-22 12:35:00|7867|7862|7871.5|7866.5|7874.5|7869.5|7867|7862|36
1608640800000|2020-12-22 12:40:00|7872.3|7867.3|7870.3|7865.3|7872.3|7867.3|7867.8|7862.8|16
1608641100000|2020-12-22 12:45:00|7870.8|7865.8|7871.3|7866.3|7872.3|7867.3|7869.3|7864.3|30
1608641400000|2020-12-22 12:50:00|7871.8|7866.8|7871.8|7866.8|7877.8|7872.8|7870.3|7865.3|116
1608641700000|2020-12-22 12:55:00|7872.3|7867.3|7870.8|7865.8|7873.3|7868.3|7870.3|7865.3|43
1608642000000|2020-12-22 13:00:00|7871.3|7866.3|7881.3|7876.3|7881.3|7876.3|7869.8|7864.8|38
1608642300000|2020-12-22 13:05:00|7881.8|7876.8|7883.3|7878.3|7885.3|7880.3|7878.3|7873.3|46
1608642600000|2020-12-22 13:10:00|7883.8|7878.8|7887.3|7882.3|7887.3|7882.3|7879.8|7874.8|26
1608642900000|2020-12-22 13:15:00|7886.8|7881.8|7888.3|7883.3|7888.3|7883.3|7885.3|7880.3|21
1608643200000|2020-12-22 13:20:00|7887.8|7882.8|7884.3|7879.3|7889.3|7884.3|7884.3|7879.3|26
1608643500000|2020-12-22 13:25:00|7883.8|7878.8|7892.8|7887.8|7893.8|7888.8|7883.3|7878.3|76
1608643800000|2020-12-22 13:30:00|7893.3|7888.3|7895.3|7890.3|7898.8|7893.8|7891.8|7886.8|51
1608644100000|2020-12-22 13:35:00|7894.8|7889.8|7900.3|7895.3|7900.3|7895.3|7893.3|7888.3|35
1608644400000|2020-12-22 13:40:00|7899.8|7894.8|7898.8|7893.8|7900.3|7895.3|7897.3|7892.3|51
1608644700000|2020-12-22 13:45:00|7899.3|7894.3|7902.3|7897.3|7902.3|7897.3|7896.8|7891.8|65
1608645000000|2020-12-22 13:50:00|7902.8|7897.8|7904.3|7899.3|7905.3|7900.3|7899.3|7894.3|51
1608645300000|2020-12-22 13:55:00|7903.8|7898.8|7895.3|7890.3|7903.8|7898.8|7895.3|7890.3|28
1608645600000|2020-12-22 14:00:00|7894.8|7889.8|7894.8|7889.8|7895.8|7890.8|7890.3|7885.3|52
1608645900000|2020-12-22 14:05:00|7895.3|7890.3|7900.8|7895.8|7900.8|7895.8|7893.3|7888.3|46
1608646200000|2020-12-22 14:10:00|7899.8|7894.8|7902.3|7897.3|7903.3|7898.3|7897.8|7892.8|73
1608646500000|2020-12-22 14:15:00|7901.8|7896.8|7902.3|7897.3|7905.3|7900.3|7898.8|7893.8|69
1608646800000|2020-12-22 14:20:00|7902.8|7897.8|7906.3|7901.3|7906.3|7901.3|7898.8|7893.8|46
1608647100000|2020-12-22 14:25:00|7906.8|7901.8|7903.8|7898.8|7907.8|7902.8|7901.8|7896.8|59
1608647400000|2020-12-22 14:30:00|7904.3|7899.3|7896.3|7891.3|7904.3|7899.3|7892.3|7887.3|140
1608647700000|2020-12-22 14:35:00|7893.3|7888.3|7888.3|7883.3|7896.3|7891.3|7886.8|7881.8|204
1608648000000|2020-12-22 14:40:00|7889.8|7884.8|7884.8|7879.8|7890.3|7885.3|7883.3|7878.3|229
1608648300000|2020-12-22 14:45:00|7884.3|7879.3|7891.3|7886.3|7898.3|7893.3|7884.3|7879.3|88
1608648600000|2020-12-22 14:50:00|7890.8|7885.8|7885.3|7880.3|7891.8|7886.8|7881.3|7876.3|83
1608648900000|2020-12-22 14:55:00|7885.8|7880.8|7889.3|7884.3|7893.3|7888.3|7885.3|7880.3|75
1608649200000|2020-12-22 15:00:00|7888.8|7883.8|7887.3|7882.3|7892.3|7887.3|7885.3|7880.3|152
1608649500000|2020-12-22 15:05:00|7886.8|7881.8|7900.3|7895.3|7900.8|7895.8|7885.3|7880.3|105
1608649800000|2020-12-22 15:10:00|7902|7897|7890|7885|7906|7901|7886.5|7881.5|112
1608650100000|2020-12-22 15:15:00|7890.5|7885.5|7898|7893|7898.5|7893.5|7890.5|7885.5|128
1608650400000|2020-12-22 15:20:00|7897.5|7892.5|7902|7897|7902|7897|7892|7887|37
1608650700000|2020-12-22 15:25:00|7900|7895|7912|7907|7912|7907|7899|7894|97
1608651000000|2020-12-22 15:30:00|7912.5|7907.5|7917|7912|7920|7915|7912|7907|45
1608651300000|2020-12-22 15:35:00|7917.5|7912.5|7927|7922|7928|7923|7916.5|7911.5|124
1608651600000|2020-12-22 15:40:00|7927.5|7922.5|7931|7926|7933.5|7928.5|7926|7921|52
1608651900000|2020-12-22 15:45:00|7931.5|7926.5|7920|7915|7933.5|7928.5|7920|7915|111
1608652200000|2020-12-22 15:50:00|7919.5|7914.5|7921|7916|7924|7919|7916|7911|46
1608652500000|2020-12-22 15:55:00|7922|7917|7928|7923|7929|7924|7922|7917|39
1608652800000|2020-12-22 16:00:00|7929|7924|7924|7919|7932.5|7927.5|7922.5|7917.5|86
1608653100000|2020-12-22 16:05:00|7924.5|7919.5|7931|7926|7932|7927|7924.5|7919.5|58
1608653400000|2020-12-22 16:10:00|7931.5|7926.5|7932|7927|7933|7928|7929.5|7924.5|60
1608653700000|2020-12-22 16:15:00|7932.5|7927.5|7938|7933|7942.5|7937.5|7932|7927|68
1608654000000|2020-12-22 16:20:00|7938.5|7933.5|7943|7938|7943.5|7938.5|7933|7928|161
1608654300000|2020-12-22 16:25:00|7942|7937|7940|7935|7945.5|7940.5|7937|7932|316
1608654600000|2020-12-22 16:30:00|7941|7934|7936|7929|7945|7938|7926|7920|544
1608654900000|2020-12-22 16:35:00|7937|7930|7922|7914|7941|7934|7920|7912|396
1608655200000|2020-12-22 16:40:00|7923|7915|7917|7909|7923|7916|7913|7907|151
1608655500000|2020-12-22 16:45:00|7916|7908|7916|7909|7920|7911|7913|7905|3
1608655800000|2020-12-22 16:50:00|7915|7907|7914|7907|7916|7909|7912|7904|20
1608656100000|2020-12-22 16:55:00|7913|7906|7920|7913|7921|7913|7913|7906|19
1608656400000|2020-12-22 17:00:00|7921|7912|7919|7912|7922|7915|7918|7911|9
1608656700000|2020-12-22 17:05:00|7920|7913|7923|7914|7924|7916|7920|7913|10
1608657000000|2020-12-22 17:10:00|7922|7915|7928|7920|7928|7920|7921|7915|2
1608657300000|2020-12-22 17:15:00|7927|7921|7929|7920|7929|7921|7927|7919|12
1608657600000|2020-12-22 17:20:00|7928|7921|7929|7921|7929|7921|7928|7921|2
1608657900000|2020-12-22 17:25:00|7928|7919|7928|7919|7928|7919|7928|7919|6
1608658200000|2020-12-22 17:30:00|7927|7920|7928|7920|7928|7920|7924|7917|2
1608658500000|2020-12-22 17:35:00|7929|7921|7929|7920|7932|7924|7928|7920|0
1608658800000|2020-12-22 17:40:00|7930|7921|7930|7922|7930|7922|7927|7919|1
1608659100000|2020-12-22 17:45:00|7931|7923|7933|7924|7933|7924|7930|7921|1
1608659400000|2020-12-22 17:50:00|7932|7925|7933|7925|7933|7925|7930|7924|1
1608659700000|2020-12-22 17:55:00|7932|7926|7930|7921|7933|7926|7926|7919|24
1608660000000|2020-12-22 18:00:00|7931|7922|7928|7921|7933|7924|7926|7918|6
1608660300000|2020-12-22 18:05:00|7927|7922|7931|7922|7932|7925|7927|7921|4
1608660600000|2020-12-22 18:10:00|7930|7923|7934|7926|7934|7926|7930|7923|0
1608660900000|2020-12-22 18:15:00|7933|7925|7933|7925|7933|7925|7933|7925|2
1608661200000|2020-12-22 18:20:00|7934|7924|7934|7926|7934|7926|7933|7924|0
1608661500000|2020-12-22 18:25:00|7938|7927|7937|7928|7938|7928|7937|7927|8
1608661800000|2020-12-22 18:30:00|7936|7929|7938|7927|7942|7931|7936|7927|17
1608662100000|2020-12-22 18:35:00|7937|7928|7937|7928|7937|7928|7935|7925|0
1608662400000|2020-12-22 18:40:00|7935|7927|7934|7925|7935|7928|7934|7925|2
1608662700000|2020-12-22 18:45:00|7932|7926|7931|7924|7937|7928|7930|7922|15
1608663000000|2020-12-22 18:50:00|7934|7925|7935|7927|7937|7928|7934|7925|3
1608663300000|2020-12-22 18:55:00|7936|7928|7937.4|7925.4|7937.4|7928|7932.5|7924|23
1608663600000|2020-12-22 19:00:00|7937.5|7925.5|7937.6|7925.6|7939.7|7927.7|7937.4|7925.4|0
1608663900000|2020-12-22 19:05:00|7937.7|7925.7|7934.1|7922.1|7937.7|7925.7|7934|7922|0
1608664200000|2020-12-22 19:10:00|7934|7922|7936|7924|7936.3|7924.3|7933.7|7921.7|0
1608664500000|2020-12-22 19:15:00|7936.1|7924.1|7936.3|7924.3|7936.4|7924.4|7933.8|7921.8|0
1608664800000|2020-12-22 19:20:00|7936.4|7924.4|7936|7924|7938.5|7926.5|7933.8|7921.8|0
1608665100000|2020-12-22 19:25:00|7936.1|7924.1|7936.2|7924.2|7936.2|7924.2|7933.8|7921.8|0
1608665400000|2020-12-22 19:30:00|7936.1|7924.1|7934.1|7922.1|7936.2|7924.2|7933.8|7921.8|0
1608665700000|2020-12-22 19:35:00|7934.2|7922.2|7926.7|7914.7|7934.2|7922.2|7926.7|7914.7|0
1608666000000|2020-12-22 19:40:00|7926.8|7914.8|7927|7915|7927.2|7915.2|7924.5|7912.5|0
1608666300000|2020-12-22 19:45:00|7926.9|7914.9|7929.4|7917.4|7929.4|7917.4|7924.5|7912.5|0
1608666600000|2020-12-22 19:50:00|7929.3|7917.3|7928.9|7916.9|7931.8|7919.8|7928.9|7916.9|0
1608666900000|2020-12-22 19:55:00|7929|7917|7931.3|7919.3|7933.4|7921.4|7928.9|7916.9|0
1608667200000|2020-12-22 20:00:00|7931.4|7919.4|7933.4|7921.4|7933.5|7921.5|7931.1|7919.1|0
1608667500000|2020-12-22 20:05:00|7933.3|7921.3|7926.4|7914.4|7933.4|7921.4|7926.4|7914.4|0
1608667800000|2020-12-22 20:10:00|7926.3|7914.3|7928.4|7916.4|7928.7|7916.7|7923.7|7911.7|0
1608668100000|2020-12-22 20:15:00|7928.5|7916.5|7926.4|7914.4|7928.6|7916.6|7926|7914|0
1608668400000|2020-12-22 20:20:00|7926.3|7914.3|7920.8|7908.8|7928.7|7916.7|7920.8|7908.8|0
1608668700000|2020-12-22 20:25:00|7920.7|7908.7|7918.7|7906.7|7921|7909|7918.4|7906.4|0
1608669000000|2020-12-22 20:30:00|7918.6|7906.6|7920.6|7908.6|7923.1|7911.1|7916.1|7904.1|0
1608669300000|2020-12-22 20:35:00|7920.5|7908.5|7918.1|7906.1|7923|7911|7918.1|7906.1|0
1608669600000|2020-12-22 20:40:00|7918.2|7906.2|7922.6|7910.6|7922.7|7910.7|7915.7|7903.7|0
1608669900000|2020-12-22 20:45:00|7922.5|7910.5|7926.3|7914.3|7931.3|7919.3|7920.4|7908.4|0
1608670200000|2020-12-22 20:50:00|7926.1|7914.1|7922.7|7910.7|7929|7917|7922.2|7910.2|0
1608670500000|2020-12-22 20:55:00|7922.8|7910.8|7928.9|7916.9|7935|7923|7922.7|7910.7|0
1608670800000|2020-12-22 21:00:00|7928.8|7916.8|7925.2|7913.2|7933.3|7921.3|7924.7|7912.7|0
1608671100000|2020-12-22 21:05:00|7925|7913|7928.1|7916.1|7929.9|7917.9|7924.3|7912.3|0
1608671400000|2020-12-22 21:10:00|7928.2|7916.2|7927.3|7915.3|7929|7917|7925.7|7913.7|0
1608671700000|2020-12-22 21:15:00|7927.5|7915.5|7927.7|7915.7|7928.5|7916.5|7927.3|7915.3|0
1608672000000|2020-12-22 21:20:00|7927.5|7915.5|7927.9|7915.9|7928.5|7916.5|7927.5|7915.5|0
1608672300000|2020-12-22 21:25:00|7928|7916|7927.8|7915.8|7928.4|7916.4|7927.6|7915.6|0
1608672600000|2020-12-22 21:30:00|7927.9|7915.9|7929.8|7917.8|7930.3|7918.3|7927.1|7915.1|0
1608672900000|2020-12-22 21:35:00|7929.4|7917.4|7928.5|7916.5|7930.9|7918.9|7928.5|7916.5|0
1608673200000|2020-12-22 21:40:00|7928.9|7916.9|7929.8|7917.8|7930.3|7918.3|7927.6|7915.6|0
1608673500000|2020-12-22 21:45:00|7929.9|7917.9|7928.9|7916.9|7931.4|7919.4|7928|7916|0
1608673800000|2020-12-22 21:50:00|7928.5|7916.5|7929.4|7917.4|7929.4|7917.4|7927.1|7915.1|0
1608674100000|2020-12-22 21:55:00|7929.3|7917.3|7912.4|7900.4|7929.4|7917.4|7912|7900|0
1608674400000|2020-12-22 22:00:00|7912.2|7900.2|7912.6|7900.6|7912.8|7900.8|7912.2|7900.2|0
1608674700000|2020-12-22 22:05:00|7913|7901|7912.8|7900.8|7913.2|7901.2|7912.8|7900.8|0
1608675000000|2020-12-22 22:10:00|7913|7901|7912.8|7900.8|7913|7901|7912.8|7900.8|0
1608675300000|2020-12-22 22:15:00|7912.6|7900.6|7912.6|7900.6|7912.6|7900.6|7912.6|7900.6|0
1608675600000|2020-12-22 22:20:00|7912.4|7900.4|7912.4|7900.4|7912.4|7900.4|7912.4|7900.4|0
1608675900000|2020-12-22 22:25:00|7912.6|7900.6|7912.8|7900.8|7912.8|7900.8|7912.6|7900.6|0
1608676200000|2020-12-22 22:30:00|7913|7901|7912.8|7900.8|7913|7901|7912.8|7900.8|0
1608676800000|2020-12-22 22:40:00|7912.6|7900.6|7912.3|7900.3|7912.6|7900.6|7912.3|7900.3|0
1608677100000|2020-12-22 22:45:00|7912.5|7900.5|7912.3|7900.3|7912.5|7900.5|7912.3|7900.3|0
1608677400000|2020-12-22 22:50:00|7912.5|7900.5|7913.8|7901.8|7913.8|7901.8|7912.5|7900.5|0
1608677700000|2020-12-22 22:55:00|7913.6|7901.6|7913.6|7901.6|7913.6|7901.6|7913.4|7901.4|0
1608678000000|2020-12-22 23:00:00|7912.6|7900.6|7916.6|7904.6|7916.6|7904.6|7911.9|7899.9|0
1608678300000|2020-12-22 23:05:00|7916.2|7904.2|7916.2|7904.2|7917.3|7905.3|7915.7|7903.7|0
1608678600000|2020-12-22 23:10:00|7916.6|7904.6|7920.2|7908.2|7920.2|7908.2|7916.6|7904.6|0
1608678900000|2020-12-22 23:15:00|7920.1|7908.1|7920.2|7908.2|7920.4|7908.4|7918.2|7906.2|0
1608679200000|2020-12-22 23:20:00|7920.4|7908.4|7919.9|7907.9|7920.9|7908.9|7919.3|7907.3|0
1608679500000|2020-12-22 23:25:00|7920|7908|7920.9|7908.9|7922|7910|7919.9|7907.9|0
1608679800000|2020-12-22 23:30:00|7921.3|7909.3|7918.8|7906.8|7921.8|7909.8|7918.8|7906.8|0
1608680100000|2020-12-22 23:35:00|7918.9|7906.9|7921.8|7909.8|7921.8|7909.8|7918.9|7906.9|0
1608680400000|2020-12-22 23:40:00|7921.7|7909.7|7928|7916|7928.7|7916.7|7920.9|7908.9|0
1608680700000|2020-12-22 23:45:00|7931.5|7919.5|7934|7922|7936|7924|7931.5|7919.5|0
1608681000000|2020-12-22 23:50:00|7934.2|7922.2|7938.3|7926.3|7939.4|7927.4|7934|7922|0
1608681300000|2020-12-22 23:55:00|7938.5|7926.5|7938.9|7926.9|7939.4|7927.4|7936.9|7924.9|0
1608681600000|2020-12-23 00:00:00|7938.7|7926.7|7938.6|7926.6|7941.7|7929.7|7937.8|7925.8|0
1608681900000|2020-12-23 00:05:00|7938.2|7926.2|7935.2|7923.2|7938.6|7926.6|7935.2|7923.2|0
1608682200000|2020-12-23 00:10:00|7934.8|7922.8|7936|7924|7938.3|7926.3|7934.7|7922.7|0
1608682500000|2020-12-23 00:15:00|7935.8|7923.8|7937.1|7925.1|7941.3|7929.3|7934.9|7922.9|0
1608682800000|2020-12-23 00:20:00|7936.7|7924.7|7926.7|7914.7|7937.1|7925.1|7923.6|7911.6|0
1608683100000|2020-12-23 00:25:00|7927.1|7915.1|7925.6|7913.6|7935.6|7923.6|7923.4|7911.4|0
1608683400000|2020-12-23 00:30:00|7925.5|7913.5|7921.1|7909.1|7927.7|7915.7|7918.7|7906.7|0
1608683700000|2020-12-23 00:35:00|7921.5|7909.5|7917.9|7905.9|7923.3|7911.3|7916.6|7904.6|0
1608684000000|2020-12-23 00:40:00|7919|7907|7917.7|7905.7|7923.3|7911.3|7914.3|7902.3|0
1608684300000|2020-12-23 00:45:00|7917.6|7905.6|7915.2|7903.2|7923.2|7911.2|7914.1|7902.1|0
1608684600000|2020-12-23 00:50:00|7915.3|7903.3|7905.3|7893.3|7916.4|7904.4|7903.1|7891.1|0
1608684900000|2020-12-23 00:55:00|7905.2|7893.2|7896.3|7884.3|7906.3|7894.3|7886.9|7874.9|0
1608685200000|2020-12-23 01:00:00|7896.7|7884.7|7897.6|7885.6|7898.8|7886.8|7883|7871|0
1608685500000|2020-12-23 01:05:00|7898.7|7886.7|7893.1|7881.1|7898.8|7886.8|7892|7880|0
1608685800000|2020-12-23 01:10:00|7892.7|7880.7|7894.2|7882.2|7894.2|7882.2|7885.2|7873.2|0
1608686100000|2020-12-23 01:15:00|7894.3|7882.3|7901.2|7889.2|7903.4|7891.4|7894.3|7882.3|0
1608686400000|2020-12-23 01:20:00|7901.1|7889.1|7897.8|7885.8|7901.2|7889.2|7891.2|7879.2|0
1608686700000|2020-12-23 01:25:00|7897.9|7885.9|7897.8|7885.8|7902.2|7890.2|7893.4|7881.4|0
1608687000000|2020-12-23 01:30:00|7897.9|7885.9|7889.1|7877.1|7904.4|7892.4|7886.7|7874.7|0
1608687300000|2020-12-23 01:35:00|7889.5|7877.5|7895.8|7883.8|7898.1|7886.1|7889.1|7877.1|0
1608687600000|2020-12-23 01:40:00|7895.9|7883.9|7900.2|7888.2|7902.5|7890.5|7895.7|7883.7|0
1608687900000|2020-12-23 01:45:00|7900.6|7888.6|7902.5|7890.5|7902.5|7890.5|7900.2|7888.2|0
1608688200000|2020-12-23 01:50:00|7902.4|7890.4|7903.3|7891.3|7905.5|7893.5|7902.4|7890.4|0
1608688500000|2020-12-23 01:55:00|7903.2|7891.2|7896.6|7884.6|7903.3|7891.3|7896.6|7884.6|0
1608688800000|2020-12-23 02:00:00|7896.7|7884.7|7892.1|7880.1|7898.8|7886.8|7887.6|7875.6|0
1608689100000|2020-12-23 02:05:00|7891.3|7879.3|7896.5|7884.5|7896.5|7884.5|7885.3|7873.3|0
1608689400000|2020-12-23 02:10:00|7897|7885|7894.7|7882.7|7899.2|7887.2|7892.4|7880.4|0
1608689700000|2020-12-23 02:15:00|7894.6|7882.6|7883.8|7871.8|7894.7|7882.7|7883.7|7871.7|0
1608690000000|2020-12-23 02:20:00|7883.9|7871.9|7886.1|7874.1|7888.4|7876.4|7883.8|7871.8|0
1608690300000|2020-12-23 02:25:00|7886.9|7874.9|7879.7|7867.7|7888.3|7876.3|7879.4|7867.4|0
1608690600000|2020-12-23 02:30:00|7879.6|7867.6|7884.1|7872.1|7884.1|7872.1|7879.6|7867.6|0
1608690900000|2020-12-23 02:35:00|7884.2|7872.2|7879.9|7867.9|7886.4|7874.4|7879.9|7867.9|0
1608691200000|2020-12-23 02:40:00|7880.3|7868.3|7875.6|7863.6|7882.2|7870.2|7875.5|7863.5|0
1608691500000|2020-12-23 02:45:00|7876|7864|7875.6|7863.6|7877.7|7865.7|7875.5|7863.5|0
1608691800000|2020-12-23 02:50:00|7876|7864|7880|7868|7880|7868|7875.6|7863.6|0
1608692100000|2020-12-23 02:55:00|7880.1|7868.1|7882.2|7870.2|7884.4|7872.4|7880.1|7868.1|0
1608692400000|2020-12-23 03:00:00|7882.3|7870.3|7882.2|7870.2|7884.4|7872.4|7879.9|7867.9|0
1608692700000|2020-12-23 03:05:00|7882.3|7870.3|7887.9|7875.9|7888|7876|7882.2|7870.2|0
1608693000000|2020-12-23 03:10:00|7888|7876|7892.4|7880.4|7892.4|7880.4|7885.8|7873.8|0
1608693300000|2020-12-23 03:15:00|7891.9|7879.9|7896.9|7884.9|7896.9|7884.9|7890.2|7878.2|0
1608693600000|2020-12-23 03:20:00|7896.8|7884.8|7901.6|7889.6|7901.6|7889.6|7896.8|7884.8|0
1608693900000|2020-12-23 03:25:00|7902.4|7890.4|7903.5|7891.5|7904.8|7892.8|7901.5|7889.5|0
1608694200000|2020-12-23 03:30:00|7903.9|7891.9|7902.7|7890.7|7904.6|7892.6|7900.5|7888.5|0
1608694500000|2020-12-23 03:35:00|7902.6|7890.6|7904.8|7892.8|7904.8|7892.8|7902.6|7890.6|0
1608694800000|2020-12-23 03:40:00|7904.9|7892.9|7902.6|7890.6|7904.9|7892.9|7902.6|7890.6|0
1608695100000|2020-12-23 03:45:00|7902.2|7890.2|7909.3|7897.3|7909.3|7897.3|7900.5|7888.5|0
1608695400000|2020-12-23 03:50:00|7909.2|7897.2|7907|7895|7909.3|7897.3|7907|7895|0
1608695700000|2020-12-23 03:55:00|7907.1|7895.1|7907|7895|7907.1|7895.1|7907|7895|0
1608696000000|2020-12-23 04:00:00|7907.1|7895.1|7907.1|7895.1|7907.1|7895.1|7904.8|7892.8|0
1608696300000|2020-12-23 04:05:00|7907.5|7895.5|7919.5|7907.5|7919.5|7907.5|7907|7895|0
1608696600000|2020-12-23 04:10:00|7921.6|7909.6|7917.3|7905.3|7921.7|7909.7|7915.1|7903.1|0
1608696900000|2020-12-23 04:15:00|7917.4|7905.4|7918.5|7906.5|7921.8|7909.8|7916.3|7904.3|0
1608697200000|2020-12-23 04:20:00|7918.1|7906.1|7915.2|7903.2|7919.6|7907.6|7915.1|7903.1|0
1608697500000|2020-12-23 04:25:00|7915.1|7903.1|7913|7901|7915.2|7903.2|7913|7901|0
1608697800000|2020-12-23 04:30:00|7913.8|7901.8|7915.2|7903.2|7917.4|7905.4|7913.8|7901.8|0
1608698100000|2020-12-23 04:35:00|7915.1|7903.1|7912.9|7900.9|7915.2|7903.2|7911.9|7899.9|0
1608698400000|2020-12-23 04:40:00|7911.9|7899.9|7911.8|7899.8|7913|7901|7910.7|7898.7|0
1608698700000|2020-12-23 04:45:00|7912.9|7900.9|7912.9|7900.9|7913|7901|7910.7|7898.7|0
1608699000000|2020-12-23 04:50:00|7912.5|7900.5|7912.9|7900.9|7912.9|7900.9|7910.7|7898.7|0
1608699300000|2020-12-23 04:55:00|7912.1|7900.1|7912.9|7900.9|7912.9|7900.9|7910.7|7898.7|0
1608699600000|2020-12-23 05:00:00|7912.1|7900.1|7910.8|7898.8|7912.1|7900.1|7908.6|7896.6|0
1608699900000|2020-12-23 05:05:00|7911.2|7899.2|7913|7901|7913|7901|7910.7|7898.7|0
1608700200000|2020-12-23 05:10:00|7912.6|7900.6|7915.1|7903.1|7915.2|7903.2|7911.8|7899.8|0
1608700500000|2020-12-23 05:15:00|7916.2|7904.2|7912.8|7900.8|7917.2|7905.2|7912.8|7900.8|0
1608700800000|2020-12-23 05:20:00|7912|7900|7915|7903|7915|7903|7910.6|7898.6|0
1608701100000|2020-12-23 05:25:00|7914.6|7902.6|7915|7903|7916.2|7904.2|7912.9|7900.9|0
1608701400000|2020-12-23 05:30:00|7914.2|7902.2|7912.7|7900.7|7917.2|7905.2|7912.7|7900.7|0
1608701700000|2020-12-23 05:35:00|7912.8|7900.8|7912.7|7900.7|7912.8|7900.8|7912.7|7900.7|0
1608702000000|2020-12-23 05:40:00|7913.5|7901.5|7910.4|7898.4|7914.8|7902.8|7910.4|7898.4|0
1608702300000|2020-12-23 05:45:00|7909.6|7897.6|7912.6|7900.6|7912.7|7900.7|7908.2|7896.2|0
1608702600000|2020-12-23 05:50:00|7912.4|7900.4|7912.4|7900.4|7914.6|7902.6|7912.4|7900.4|0
1608702900000|2020-12-23 05:55:00|7912.3|7900.3|7914.7|7902.7|7916.8|7904.8|7910.2|7898.2|0
1608703200000|2020-12-23 06:00:00|7914.6|7902.6|7921.5|7909.5|7921.6|7909.6|7912.5|7900.5|0
1608703500000|2020-12-23 06:05:00|7921.6|7909.6|7921.5|7909.5|7923.7|7911.7|7920.5|7908.5|0
1608703800000|2020-12-23 06:10:00|7920.7|7908.7|7920.5|7908.5|7921.5|7909.5|7917.1|7905.1|0
1608704100000|2020-12-23 06:15:00|7920.1|7908.1|7924|7912|7924|7912|7919.4|7907.4|0
1608704400000|2020-12-23 06:20:00|7923.9|7911.9|7924|7912|7924|7912|7921.7|7909.7|0
1608704700000|2020-12-23 06:25:00|7923.9|7911.9|7919.2|7907.2|7923.9|7911.9|7919.2|7907.2|0
1608705000000|2020-12-23 06:30:00|7920|7908|7919.2|7907.2|7921.4|7909.4|7919.2|7907.2|0
1608705300000|2020-12-23 06:35:00|7921.3|7909.3|7919.3|7907.3|7921.4|7909.4|7919.2|7907.2|0
1608705600000|2020-12-23 06:40:00|7919.7|7907.7|7921.4|7909.4|7921.5|7909.5|7919.2|7907.2|0
1608705900000|2020-12-23 06:45:00|7921|7909|7930.1|7918.1|7930.1|7918.1|7920.3|7908.3|0
1608706200000|2020-12-23 06:50:00|7929.7|7917.7|7927.9|7915.9|7930.1|7918.1|7927.9|7915.9|0
1608706500000|2020-12-23 06:55:00|7928|7916|7930.1|7918.1|7930.1|7918.1|7925.8|7913.8|0
1608706800000|2020-12-23 07:00:00|7929.3|7917.3|7932.5|7927.5|7940.5|7935.5|7929.3|7917.3|23
1608707100000|2020-12-23 07:05:00|7933|7928|7932.5|7927.5|7934.5|7929.5|7929|7924|5
1608707400000|2020-12-23 07:10:00|7932|7927|7938.5|7933.5|7944.5|7939.5|7932|7927|13
1608707700000|2020-12-23 07:15:00|7939|7934|7946|7941|7947|7942|7935.5|7930.5|10
1608708000000|2020-12-23 07:20:00|7944.5|7939.5|7948|7943|7950.5|7945.5|7943.5|7938.5|11
1608708300000|2020-12-23 07:25:00|7948.5|7943.5|7950.5|7945.5|7954.5|7949.5|7948|7943|6
1608708600000|2020-12-23 07:30:00|7950|7945|7946|7941|7950.5|7945.5|7943.5|7938.5|3
1608708900000|2020-12-23 07:35:00|7945|7940|7941|7936|7947.5|7942.5|7940.5|7935.5|4
1608709200000|2020-12-23 07:40:00|7940.5|7935.5|7944|7939|7945.5|7940.5|7939|7934|1
1608709500000|2020-12-23 07:45:00|7944.5|7939.5|7952|7947|7952.5|7947.5|7943|7938|6
1608709800000|2020-12-23 07:50:00|7951|7946|7957.5|7952.5|7958|7953|7947.5|7942.5|4
1608710100000|2020-12-23 07:55:00|7958|7953|7949|7944|7961|7956|7948|7943|28
1608710400000|2020-12-23 08:00:00|7948.5|7943.5|7964.5|7959.5|7975.5|7970.5|7941.5|7936.5|348
1608710700000|2020-12-23 08:05:00|7965|7960|7988|7983|7988|7983|7965|7960|267
1608711000000|2020-12-23 08:10:00|7986|7981|7999.5|7994.5|8001|7996|7978|7973|260
1608711300000|2020-12-23 08:15:00|8000|7995|8001|7996|8004.5|7999.5|7993|7988|344
1608711600000|2020-12-23 08:20:00|8002|7997|8004|7999|8015|8010|8000.5|7995.5|187
1608711900000|2020-12-23 08:25:00|8003|7998|8007.5|8002.5|8012|8007|7999|7994|119
1608712200000|2020-12-23 08:30:00|8008|8003|7996|7991|8009.5|8004.5|7994|7989|70
1608712500000|2020-12-23 08:35:00|7996.5|7991.5|7980|7975|8001|7996|7979|7974|247
1608712800000|2020-12-23 08:40:00|7978.5|7973.5|7994.5|7989.5|7996.5|7991.5|7976.5|7971.5|98
1608713100000|2020-12-23 08:45:00|7994|7989|7983|7978|7995.5|7990.5|7982|7977|119
1608713400000|2020-12-23 08:50:00|7983.5|7978.5|7983|7978|7988.5|7983.5|7978.5|7973.5|68
1608713700000|2020-12-23 08:55:00|7982.5|7977.5|7983|7978|7988.5|7983.5|7982.5|7977.5|82
1608714000000|2020-12-23 09:00:00|7983.5|7978.5|7987.5|7982.5|7989.5|7984.5|7974.5|7969.5|128
1608714300000|2020-12-23 09:05:00|7988.5|7983.5|7992.5|7987.5|7992.5|7987.5|7984.5|7979.5|21
1608714600000|2020-12-23 09:10:00|7992|7987|7986.5|7981.5|7992|7987|7981.5|7976.5|15
1608714900000|2020-12-23 09:15:00|7987|7982|7982.5|7977.5|7992.5|7987.5|7982.5|7977.5|12
1608715200000|2020-12-23 09:20:00|7981.5|7976.5|7971.5|7966.5|7981.5|7976.5|7971|7966|56
1608715500000|2020-12-23 09:25:00|7972.5|7967.5|7978|7973|7978.5|7973.5|7969.5|7964.5|25
1608715800000|2020-12-23 09:30:00|7977.5|7972.5|7985.5|7980.5|7990.5|7985.5|7977.5|7972.5|67
1608716100000|2020-12-23 09:35:00|7984.5|7979.5|7979.5|7974.5|7987|7982|7979.5|7974.5|31
1608716400000|2020-12-23 09:40:00|7980|7975|7982.5|7977.5|7984.5|7979.5|7978|7973|44
1608716700000|2020-12-23 09:45:00|7983|7978|7983.5|7978.5|7988.5|7983.5|7980.5|7975.5|37
1608717000000|2020-12-23 09:50:00|7982.5|7977.5|7985|7980|7986|7981|7981|7976|21
1608717300000|2020-12-23 09:55:00|7984.5|7979.5|7979.5|7974.5|7989|7984|7978.5|7973.5|41
1608717600000|2020-12-23 10:00:00|7980|7975|7982.5|7977.5|7985|7980|7979.5|7974.5|17
1608717900000|2020-12-23 10:05:00|7983.5|7978.5|7983.5|7978.5|7984.5|7979.5|7980|7975|18
1608718200000|2020-12-23 10:10:00|7983|7978|7978.5|7973.5|7983|7978|7976|7971|68
1608718500000|2020-12-23 10:15:00|7978|7973|7986.5|7981.5|7987|7982|7978|7973|36
1608718800000|2020-12-23 10:20:00|7987|7982|7987.5|7982.5|7987.5|7982.5|7983|7978|29
1608719100000|2020-12-23 10:25:00|7987|7982|7983.5|7978.5|7988.5|7983.5|7983.5|7978.5|46
1608719400000|2020-12-23 10:30:00|7982.5|7977.5|7976.5|7971.5|7985.5|7980.5|7976.5|7971.5|76
1608719700000|2020-12-23 10:35:00|7976|7971|7977.5|7972.5|7978|7973|7971.5|7966.5|43
1608720000000|2020-12-23 10:40:00|7976.5|7971.5|7979|7974|7979.5|7974.5|7974.5|7969.5|15
1608720300000|2020-12-23 10:45:00|7979.5|7974.5|7980.5|7975.5|7982.5|7977.5|7977.5|7972.5|27
1608720600000|2020-12-23 10:50:00|7980|7975|7982|7977|7983|7978|7976.5|7971.5|28
1608720900000|2020-12-23 10:55:00|7982.5|7977.5|7976|7971|7983|7978|7975.5|7970.5|17
1608721200000|2020-12-23 11:00:00|7976.5|7971.5|7968|7963|7976.5|7971.5|7965.5|7960.5|49
1608721500000|2020-12-23 11:05:00|7968.5|7963.5|7972|7967|7972|7967|7968.5|7963.5|20
1608721800000|2020-12-23 11:10:00|7972.5|7967.5|7973|7968|7978.5|7973.5|7972|7967|14
1608722100000|2020-12-23 11:15:00|7973.5|7968.5|7972|7967|7974.5|7969.5|7970|7965|13
1608722400000|2020-12-23 11:20:00|7972.5|7967.5|7976.5|7971.5|7977|7972|7972.5|7967.5|27
1608722700000|2020-12-23 11:25:00|7977|7972|7978.5|7973.5|7979.5|7974.5|7976.5|7971.5|24
1608723000000|2020-12-23 11:30:00|7978|7973|7969.5|7964.5|7979.5|7974.5|7969.5|7964.5|50
1608723300000|2020-12-23 11:35:00|7969|7964|7970.5|7965.5|7971.5|7966.5|7964.5|7959.5|48
1608723600000|2020-12-23 11:40:00|7971|7966|7974.5|7969.5|7975|7970|7968|7963|36
1608723900000|2020-12-23 11:45:00|7973|7968|7976|7971|7977.5|7972.5|7973|7968|22
1608724200000|2020-12-23 11:50:00|7975.5|7970.5|7979.5|7974.5|7979.5|7974.5|7973|7968|33
1608724500000|2020-12-23 11:55:00|7979|7974|7986.5|7981.5|7986.5|7981.5|7979|7974|17
1608724800000|2020-12-23 12:00:00|7986|7981|7982|7977|7986|7981|7979.5|7974.5|22
1608725100000|2020-12-23 12:05:00|7981.5|7976.5|7981.5|7976.5|7983|7978|7979|7974|11
1608725400000|2020-12-23 12:10:00|7981|7976|7984.5|7979.5|7984.5|7979.5|7979.5|7974.5|13
1608725700000|2020-12-23 12:15:00|7984|7979|7985|7980|7987|7982|7983|7978|10
1608726000000|2020-12-23 12:20:00|7985.5|7980.5|7985.5|7980.5|7985.5|7980.5|7982.5|7977.5|11
1608726300000|2020-12-23 12:25:00|7985|7980|7981.5|7976.5|7985|7980|7978|7973|12
1608726600000|2020-12-23 12:30:00|7981|7976|7979.5|7974.5|7982|7977|7979.5|7974.5|6
1608726900000|2020-12-23 12:35:00|7980|7975|7984|7979|7986.5|7981.5|7979.5|7974.5|21
1608727200000|2020-12-23 12:40:00|7985.3|7980.3|7989.3|7984.3|7990.3|7985.3|7984.8|7979.8|29
1608727500000|2020-12-23 12:45:00|7988.8|7983.8|7993.8|7988.8|7993.8|7988.8|7988.8|7983.8|28
1608727800000|2020-12-23 12:50:00|7994.3|7989.3|7989.8|7984.8|7994.3|7989.3|7988.8|7983.8|35
1608728100000|2020-12-23 12:55:00|7989.3|7984.3|7991.8|7986.8|7992.3|7987.3|7988.8|7983.8|27
1608728400000|2020-12-23 13:00:00|7992.3|7987.3|7993.8|7988.8|7994.3|7989.3|7988.8|7983.8|12
1608728700000|2020-12-23 13:05:00|7995.3|7990.3|7996.8|7991.8|7998.3|7993.3|7993.3|7988.3|24
1608729000000|2020-12-23 13:10:00|7994.8|7989.8|7993.8|7988.8|7994.8|7989.8|7989.8|7984.8|33
1608729300000|2020-12-23 13:15:00|7993.3|7988.3|7992.8|7987.8|7994.8|7989.8|7991.3|7986.3|17
1608729600000|2020-12-23 13:20:00|7993.3|7988.3|7996.8|7991.8|7998.3|7993.3|7993.3|7988.3|16
1608729900000|2020-12-23 13:25:00|7996.3|7991.3|7995.3|7990.3|7996.3|7991.3|7994.3|7989.3|13
1608730200000|2020-12-23 13:30:00|7994.8|7989.8|7992.8|7987.8|7995.3|7990.3|7989.3|7984.3|29
1608730500000|2020-12-23 13:35:00|7992.3|7987.3|8004.3|7999.3|8007.8|8002.8|7990.3|7985.3|121
1608730800000|2020-12-23 13:40:00|8003.8|7998.8|7999.8|7994.8|8003.8|7998.8|7994.8|7989.8|25
1608731100000|2020-12-23 13:45:00|8000.3|7995.3|8001.3|7996.3|8004.8|7999.8|8000.3|7995.3|23
1608731400000|2020-12-23 13:50:00|8000.8|7995.8|8004.3|7999.3|8005.8|8000.8|8000.3|7995.3|26
1608731700000|2020-12-23 13:55:00|8004.8|7999.8|8006.3|8001.3|8008.3|8003.3|8003.8|7998.8|19
1608732000000|2020-12-23 14:00:00|8006.8|8001.8|8007.8|8002.8|8008.3|8003.3|8002.8|7997.8|16
1608732300000|2020-12-23 14:05:00|8007.3|8002.3|8013.3|8008.3|8014.8|8009.8|8006.8|8001.8|41
1608732600000|2020-12-23 14:10:00|8012.8|8007.8|8010.8|8005.8|8014.8|8009.8|8009.8|8004.8|17
1608732900000|2020-12-23 14:15:00|8010.3|8005.3|8015.3|8010.3|8022.3|8017.3|8009.3|8004.3|86
1608733200000|2020-12-23 14:20:00|8014.8|8009.8|8024.8|8019.8|8024.8|8019.8|8012.8|8007.8|40
1608733500000|2020-12-23 14:25:00|8025.3|8020.3|8025.3|8020.3|8033.8|8028.8|8025.3|8020.3|54
1608733800000|2020-12-23 14:30:00|8024.8|8019.8|8024.8|8019.8|8026.8|8021.8|8018.8|8013.8|203
1608734100000|2020-12-23 14:35:00|8024.3|8019.3|8030.8|8025.8|8030.8|8025.8|8021.8|8016.8|65
1608734400000|2020-12-23 14:40:00|8031.3|8026.3|8036.8|8031.8|8044.3|8039.3|8031.3|8026.3|114
1608734700000|2020-12-23 14:45:00|8037.3|8032.3|8048.8|8043.8|8048.8|8043.8|8028.8|8023.8|121
1608735000000|2020-12-23 14:50:00|8048.3|8043.3|8060.8|8055.8|8069.8|8064.8|8048.3|8043.3|228
1608735300000|2020-12-23 14:55:00|8061.3|8056.3|8060.3|8055.3|8063.8|8058.8|8053.3|8048.3|102
1608735600000|2020-12-23 15:00:00|8058.3|8053.3|8065.3|8060.3|8070.3|8065.3|8056.8|8051.8|291
1608735900000|2020-12-23 15:05:00|8065.8|8060.8|8063.8|8058.8|8074.3|8069.3|8058.8|8053.8|185
1608736200000|2020-12-23 15:10:00|8064.2|8059.2|8054.2|8049.2|8072.2|8067.2|8053.7|8048.7|318
1608736500000|2020-12-23 15:15:00|8054.7|8049.7|8040.7|8035.7|8056.2|8051.2|8031.2|8026.2|228
1608736800000|2020-12-23 15:20:00|8041.2|8036.2|8041.2|8036.2|8044.7|8039.7|8036.2|8031.2|91
1608737100000|2020-12-23 15:25:00|8040.7|8035.7|8038.2|8033.2|8044.2|8039.2|8036.7|8031.7|112
1608737400000|2020-12-23 15:30:00|8040.2|8035.2|8032.7|8027.7|8045.7|8040.7|8031.2|8026.2|197
1608737700000|2020-12-23 15:35:00|8032.2|8027.2|8042.2|8037.2|8042.2|8037.2|8032.2|8027.2|67
1608738000000|2020-12-23 15:40:00|8041.7|8036.7|8042.2|8037.2|8044.7|8039.7|8034.2|8029.2|102
1608738300000|2020-12-23 15:45:00|8042.7|8037.7|8049.2|8044.2|8050.2|8045.2|8039.7|8034.7|109
1608738600000|2020-12-23 15:50:00|8048.7|8043.7|8048.2|8043.2|8049.7|8044.7|8041.7|8036.7|129
1608738900000|2020-12-23 15:55:00|8048.7|8043.7|8060.2|8055.2|8062.2|8057.2|8048.7|8043.7|55
1608739200000|2020-12-23 16:00:00|8059.7|8054.7|8063.2|8058.2|8064.2|8059.2|8056.7|8051.7|103
1608739500000|2020-12-23 16:05:00|8064.7|8059.7|8059.2|8054.2|8067.7|8062.7|8058.2|8053.2|87
1608739800000|2020-12-23 16:10:00|8058.7|8053.7|8078.7|8073.7|8081.2|8076.2|8058.2|8053.2|160
1608740100000|2020-12-23 16:15:00|8078.2|8073.2|8081.2|8076.2|8081.7|8076.7|8072.2|8067.2|122
1608740400000|2020-12-23 16:20:00|8081.7|8076.7|8079.2|8074.2|8086.2|8081.2|8078.2|8073.2|187
1608740700000|2020-12-23 16:25:00|8079.7|8074.7|8076.2|8071.2|8084.2|8079.2|8075.2|8070.2|313
1608741000000|2020-12-23 16:30:00|8077.2|8070.2|8076.2|8068.2|8079.2|8072.2|8062.2|8056.2|904
1608741300000|2020-12-23 16:35:00|8075.2|8069.2|8065.2|8059.2|8077.2|8069.2|8064.2|8057.2|156
1608741600000|2020-12-23 16:40:00|8066.2|8060.2|8066.2|8059.2|8068.2|8062.2|8065.2|8058.2|30
1608741900000|2020-12-23 16:45:00|8067.2|8058.2|8069.2|8061.2|8069.2|8061.2|8065.2|8058.2|17
1608742200000|2020-12-23 16:50:00|8071.2|8062.2|8070.2|8063.2|8073.2|8065.2|8070.2|8062.2|6
1608742500000|2020-12-23 16:55:00|8071.2|8065.2|8079.2|8071.2|8079.2|8072.2|8071.2|8065.2|25
1608742800000|2020-12-23 17:00:00|8078.2|8072.2|8076.2|8070.2|8081.2|8073.2|8075.2|8068.2|42
1608743100000|2020-12-23 17:05:00|8078.2|8069.2|8072.2|8063.2|8078.2|8070.2|8071.2|8063.2|12
1608743400000|2020-12-23 17:10:00|8070.2|8064.2|8073.2|8065.2|8073.2|8065.2|8070.2|8063.2|9
1608743700000|2020-12-23 17:15:00|8072.2|8064.2|8071.2|8065.2|8074.2|8066.2|8070.2|8062.2|25
1608744000000|2020-12-23 17:20:00|8070.2|8064.2|8066.2|8058.2|8072.2|8065.2|8065.2|8058.2|22
1608744300000|2020-12-23 17:25:00|8065.2|8059.2|8068.2|8061.2|8068.2|8061.2|8065.2|8059.2|4
1608744600000|2020-12-23 17:30:00|8069.2|8062.2|8073.2|8065.2|8073.2|8066.2|8069.2|8062.2|6
1608744900000|2020-12-23 17:35:00|8074.2|8066.2|8078.2|8070.2|8078.2|8070.2|8074.2|8066.2|18
1608745200000|2020-12-23 17:40:00|8079.2|8071.2|8082.2|8075.2|8082.2|8075.2|8078.2|8071.2|5
1608745500000|2020-12-23 17:45:00|8083.2|8076.2|8081.2|8073.2|8083.2|8076.2|8081.2|8072.2|7
1608745800000|2020-12-23 17:50:00|8080.2|8074.2|8078.2|8071.2|8080.2|8074.2|8078.2|8071.2|1
1608746100000|2020-12-23 17:55:00|8080.2|8072.2|8077.2|8069.2|8080.2|8072.2|8076.2|8069.2|5
1608746400000|2020-12-23 18:00:00|8078.2|8070.2|8079.2|8072.2|8079.2|8072.2|8077.2|8070.2|0
1608746700000|2020-12-23 18:05:00|8080.2|8073.2|8081.2|8074.2|8081.2|8074.2|8079.2|8073.2|1
1608747000000|2020-12-23 18:10:00|8080.2|8075.2|8083.2|8076.2|8084.2|8076.2|8080.2|8073.2|1
1608747300000|2020-12-23 18:15:00|8082.2|8075.2|8082.2|8074.2|8082.2|8075.2|8080.2|8074.2|2
1608747600000|2020-12-23 18:20:00|8083.2|8076.2|8086.2|8078.2|8086.2|8078.2|8083.2|8076.2|5
1608747900000|2020-12-23 18:25:00|8085.2|8079.2|8088.2|8079.2|8088.2|8079.2|8085.2|8078.2|7
1608748200000|2020-12-23 18:30:00|8087.2|8080.2|8090.2|8083.2|8091.2|8084.2|8087.2|8079.2|12
1608748500000|2020-12-23 18:35:00|8092.2|8084.2|8092.2|8085.2|8092.2|8085.2|8092.2|8083.2|2
1608748800000|2020-12-23 18:40:00|8094.2|8084.2|8095.2|8087.2|8095.2|8087.2|8094.2|8084.2|3
1608749100000|2020-12-23 18:45:00|8093.2|8086.2|8097.2|8091.2|8097.2|8091.2|8093.2|8086.2|15
1608749400000|2020-12-23 18:50:00|8098.2|8090.2|8100.2|8090.2|8100.2|8091.2|8097.2|8090.2|18
1608749700000|2020-12-23 18:55:00|8099.2|8091.2|8102|8090|8102.1|8092.2|8097.2|8088.2|16
1608750000000|2020-12-23 19:00:00|8102.1|8090.1|8099.9|8087.9|8104.5|8092.5|8099.9|8087.9|0
1608750300000|2020-12-23 19:05:00|8100|8088|8097.7|8085.7|8102.1|8090.1|8097.6|8085.6|0
1608750600000|2020-12-23 19:10:00|8097.6|8085.6|8099.4|8087.4|8101.4|8089.4|8097.4|8085.4|0
1608750900000|2020-12-23 19:15:00|8099.5|8087.5|8097.1|8085.1|8099.5|8087.5|8097|8085|0
1608751200000|2020-12-23 19:20:00|8097.2|8085.2|8096.9|8084.9|8097.2|8085.2|8096.8|8084.8|0
1608751500000|2020-12-23 19:25:00|8096.8|8084.8|8096.6|8084.6|8096.8|8084.8|8096.5|8084.5|0
1608751800000|2020-12-23 19:30:00|8096.7|8084.7|8096.9|8084.9|8099.1|8087.1|8096.6|8084.6|0
1608752100000|2020-12-23 19:35:00|8096.8|8084.8|8094.9|8082.9|8096.8|8084.8|8094.7|8082.7|0
1608752400000|2020-12-23 19:40:00|8094.8|8082.8|8094.5|8082.5|8097.1|8085.1|8094.5|8082.5|0
1608752700000|2020-12-23 19:45:00|8094.4|8082.4|8094.5|8082.5|8094.7|8082.7|8092.3|8080.3|0
1608753000000|2020-12-23 19:50:00|8094.4|8082.4|8091|8079|8094.5|8082.5|8091|8079|0
1608753300000|2020-12-23 19:55:00|8091.1|8079.1|8086.9|8074.9|8091.2|8079.2|8086.9|8074.9|0
1608753600000|2020-12-23 20:00:00|8086.8|8074.8|8087|8075|8087.1|8075.1|8084.7|8072.7|0
1608753900000|2020-12-23 20:05:00|8086|8074|8086|8074|8086.1|8074.1|8083.8|8071.8|0
1608754200000|2020-12-23 20:10:00|8086.1|8074.1|8088.2|8076.2|8090.5|8078.5|8086|8074|0
1608754500000|2020-12-23 20:15:00|8088.1|8076.1|8088.2|8076.2|8090.5|8078.5|8088|8076|0
1608754800000|2020-12-23 20:20:00|8088.3|8076.3|8083.7|8071.7|8088.4|8076.4|8083.7|8071.7|0
1608755100000|2020-12-23 20:25:00|8083.8|8071.8|8081.7|8069.7|8084.9|8072.9|8081.6|8069.6|0
1608755400000|2020-12-23 20:30:00|8081.8|8069.8|8085.8|8073.8|8085.9|8073.9|8081.7|8069.7|0
1608755700000|2020-12-23 20:35:00|8085.9|8073.9|8085.8|8073.8|8088.2|8076.2|8085.6|8073.6|0
1608756000000|2020-12-23 20:40:00|8085.7|8073.7|8090.2|8078.2|8090.3|8078.3|8085.6|8073.6|0
1608756300000|2020-12-23 20:45:00|8090.3|8078.3|8093.1|8081.1|8093.7|8081.7|8089.8|8077.8|0
1608756600000|2020-12-23 20:50:00|8093|8081|8093.5|8081.5|8093.8|8081.8|8079.1|8067.1|0
1608756900000|2020-12-23 20:55:00|8093.6|8081.6|8082.2|8070.2|8099.6|8087.6|8081.6|8069.6|0
1608757200000|2020-12-23 21:00:00|8082.1|8070.1|8080.6|8068.6|8091.3|8079.3|8079.7|8067.7|0
1608757500000|2020-12-23 21:05:00|8080.2|8068.2|8079.5|8067.5|8081.6|8069.6|8077|8065|0
1608757800000|2020-12-23 21:10:00|8079.6|8067.6|8080|8068|8083.4|8071.4|8073.2|8061.2|0
1608758100000|2020-12-23 21:15:00|8080.4|8068.4|8081.6|8069.6|8081.6|8069.6|8079.1|8067.1|0
1608758400000|2020-12-23 21:20:00|8081.8|8069.8|8082.4|8070.4|8082.9|8070.9|8080.2|8068.2|0
1608758700000|2020-12-23 21:25:00|8082.2|8070.2|8081.8|8069.8|8082.4|8070.4|8081.6|8069.6|0
1608759000000|2020-12-23 21:30:00|8082|8070|8082.9|8070.9|8083.4|8071.4|8077.5|8065.5|0
1608759300000|2020-12-23 21:35:00|8082.8|8070.8|8083.4|8071.4|8083.4|8071.4|8080.9|8068.9|0
1608759600000|2020-12-23 21:40:00|8083.9|8071.9|8085.7|8073.7|8087.3|8075.3|8083.4|8071.4|0
1608759900000|2020-12-23 21:45:00|8086.4|8074.4|8085.5|8073.5|8087.3|8075.3|8083.6|8071.6|0
1608760200000|2020-12-23 21:50:00|8085.4|8073.4|8085|8073|8086.1|8074.1|8084.6|8072.6|0
1608760500000|2020-12-23 21:55:00|8085.1|8073.1|8092.8|8080.8|8093.9|8081.9|8085|8073|0
1608760800000|2020-12-23 22:00:00|8092.6|8080.6|8091.8|8079.8|8092.6|8080.6|8091.1|8079.1|0
1608761100000|2020-12-23 22:05:00|8091.6|8079.6|8091.8|8079.8|8092|8080|8091.6|8079.6|0
1608761400000|2020-12-23 22:10:00|8092|8080|8091.6|8079.6|8092|8080|8091.6|8079.6|0
1608761700000|2020-12-23 22:15:00|8091.8|8079.8|8091.3|8079.3|8091.8|8079.8|8091.3|8079.3|0
1608762300000|2020-12-23 22:25:00|8091.6|8079.6|8090.9|8078.9|8091.6|8079.6|8090.9|8078.9|0
1608762600000|2020-12-23 22:30:00|8091.2|8079.2|8090.9|8078.9|8091.2|8079.2|8090.9|8078.9|0
1608762900000|2020-12-23 22:35:00|8090.7|8078.7|8090.7|8078.7|8090.9|8078.9|8090.7|8078.7|0
1608763200000|2020-12-23 22:40:00|8090.5|8078.5|8090.8|8078.8|8090.9|8078.9|8090.5|8078.5|0
1608763500000|2020-12-23 22:45:00|8090.7|8078.7|8091.2|8079.2|8091.6|8079.6|8090.7|8078.7|0
1608763800000|2020-12-23 22:50:00|8091.4|8079.4|8090.9|8078.9|8091.4|8079.4|8090.3|8078.3|0
1608764100000|2020-12-23 22:55:00|8091.3|8079.3|8091.5|8079.5|8091.7|8079.7|8090.9|8078.9|0
1608764400000|2020-12-23 23:00:00|8092|8080|8092.5|8080.5|8095.3|8083.3|8089.8|8077.8|0
1608764700000|2020-12-23 23:05:00|8092.7|8080.7|8090.9|8078.9|8093|8081|8088.6|8076.6|0
1608765000000|2020-12-23 23:10:00|8090.7|8078.7|8092.5|8080.5|8093.4|8081.4|8090.7|8078.7|0
1608765300000|2020-12-23 23:15:00|8092.1|8080.1|8093.4|8081.4|8093.9|8081.9|8090|8078|0
1608765600000|2020-12-23 23:20:00|8093.2|8081.2|8093.9|8081.9|8095.5|8083.5|8093|8081|0
1608765900000|2020-12-23 23:25:00|8093.7|8081.7|8093.4|8081.4|8093.9|8081.9|8092.1|8080.1|0
1608766200000|2020-12-23 23:30:00|8093|8081|8091.6|8079.6|8093|8081|8089.3|8077.3|0
1608766500000|2020-12-23 23:35:00|8091.7|8079.7|8089.3|8077.3|8092.3|8080.3|8087.8|8075.8|0
1608766800000|2020-12-23 23:40:00|8089.1|8077.1|8089.1|8077.1|8089.3|8077.3|8085.9|8073.9|0
1608767100000|2020-12-23 23:45:00|8089.3|8077.3|8091.2|8079.2|8091.6|8079.6|8087.8|8075.8|0
1608767400000|2020-12-23 23:50:00|8091.6|8079.6|8093.7|8081.7|8094.1|8082.1|8091.2|8079.2|0
1608767700000|2020-12-23 23:55:00|8093.6|8081.6|8091.6|8079.6|8093.7|8081.7|8090.7|8078.7|0
1608768000000|2020-12-24 00:00:00|8091.5|8079.5|8095|8083|8096.8|8084.8|8089.3|8077.3|0
1608768300000|2020-12-24 00:05:00|8107.2|8095.2|8106.7|8094.7|8108.3|8096.3|8105.3|8093.3|0
1608768600000|2020-12-24 00:10:00|8106.2|8094.2|8106.2|8094.2|8109.2|8097.2|8105.8|8093.8|0
1608768900000|2020-12-24 00:15:00|8106|8094|8101.5|8089.5|8106.9|8094.9|8101.5|8089.5|0
1608769200000|2020-12-24 00:20:00|8101.4|8089.4|8101.7|8089.7|8102.4|8090.4|8100.3|8088.3|0
1608769500000|2020-12-24 00:25:00|8101.9|8089.9|8101.6|8089.6|8102|8090|8099|8087|0
1608769800000|2020-12-24 00:30:00|8101.8|8089.8|8100|8088|8102|8090|8100|8088|0
1608770100000|2020-12-24 00:35:00|8099.8|8087.8|8100|8088|8100.7|8088.7|8099.5|8087.5|0
1608770400000|2020-12-24 00:40:00|8099.8|8087.8|8101.1|8089.1|8102|8090|8099.5|8087.5|0
1608770700000|2020-12-24 00:45:00|8101.3|8089.3|8101.6|8089.6|8101.6|8089.6|8100.7|8088.7|0
1608771000000|2020-12-24 00:50:00|8101.8|8089.8|8100.7|8088.7|8101.8|8089.8|8099.5|8087.5|0
1608771300000|2020-12-24 00:55:00|8100.6|8088.6|8102|8090|8104.1|8092.1|8100|8088|0
1608771600000|2020-12-24 01:00:00|8102.1|8090.1|8102.9|8090.9|8103.4|8091.4|8100|8088|0
1608771900000|2020-12-24 01:05:00|8102.7|8090.7|8105|8093|8105.4|8093.4|8101.1|8089.1|0
1608772200000|2020-12-24 01:10:00|8105.2|8093.2|8107|8095|8107|8095|8104.5|8092.5|0
1608772500000|2020-12-24 01:15:00|8106.4|8094.4|8107.9|8095.9|8107.9|8095.9|8105.4|8093.4|0
1608772800000|2020-12-24 01:20:00|8107.5|8095.5|8108.8|8096.8|8109.3|8097.3|8107|8095|0
1608773100000|2020-12-24 01:25:00|8108.6|8096.6|8108.4|8096.4|8109.3|8097.3|8107.9|8095.9|0
1608773400000|2020-12-24 01:30:00|8108.2|8096.2|8103.4|8091.4|8108.4|8096.4|8093.4|8081.4|0
1608773700000|2020-12-24 01:35:00|8102.9|8090.9|8105.9|8093.9|8107.5|8095.5|8102.9|8090.9|0
1608774000000|2020-12-24 01:40:00|8105.4|8093.4|8106.1|8094.1|8107|8095|8104.5|8092.5|0
1608774300000|2020-12-24 01:45:00|8106.2|8094.2|8110.9|8098.9|8112.3|8100.3|8106.2|8094.2|0
1608774600000|2020-12-24 01:50:00|8111.3|8099.3|8114.6|8102.6|8115|8103|8110.4|8098.4|0
1608774900000|2020-12-24 01:55:00|8115|8103|8113|8101|8115.5|8103.5|8113|8101|0
1608775200000|2020-12-24 02:00:00|8112.5|8100.5|8113.7|8101.7|8113.7|8101.7|8112.1|8100.1|0
1608775500000|2020-12-24 02:05:00|8113.9|8101.9|8115|8103|8116|8104|8113.9|8101.9|0
1608775800000|2020-12-24 02:10:00|8114.6|8102.6|8113.9|8101.9|8115|8103|8113.7|8101.7|0
1608776100000|2020-12-24 02:15:00|8113.5|8101.5|8114.4|8102.4|8114.8|8102.8|8113.5|8101.5|0
1608776400000|2020-12-24 02:20:00|8114.8|8102.8|8115.7|8103.7|8116.4|8104.4|8114.4|8102.4|0
1608776700000|2020-12-24 02:25:00|8115.5|8103.5|8116.9|8104.9|8116.9|8104.9|8115.3|8103.3|0
1608777000000|2020-12-24 02:30:00|8117.3|8105.3|8117.7|8105.7|8118.2|8106.2|8117|8105|0
1608777300000|2020-12-24 02:35:00|8117.8|8105.8|8119.4|8107.4|8121.2|8109.2|8117.8|8105.8|0
1608777600000|2020-12-24 02:40:00|8119.3|8107.3|8115|8103|8119.3|8107.3|8115|8103|0
1608777900000|2020-12-24 02:45:00|8115.1|8103.1|8116.2|8104.2|8117.1|8105.1|8115|8103|0
1608778200000|2020-12-24 02:50:00|8116.1|8104.1|8115.3|8103.3|8116.1|8104.1|8114.4|8102.4|0
1608778500000|2020-12-24 02:55:00|8115.7|8103.7|8115.3|8103.3|8115.7|8103.7|8113.9|8101.9|0
1608778800000|2020-12-24 03:00:00|8115.7|8103.7|8116.2|8104.2|8117.8|8105.8|8115.7|8103.7|0
1608779100000|2020-12-24 03:05:00|8116.1|8104.1|8111.9|8099.9|8116.2|8104.2|8111|8099|0
1608779400000|2020-12-24 03:10:00|8111.5|8099.5|8111.9|8099.9|8114|8102|8110.8|8098.8|0
1608779700000|2020-12-24 03:15:00|8111.8|8099.8|8113.3|8101.3|8113.3|8101.3|8111.2|8099.2|0
1608780000000|2020-12-24 03:20:00|8113.2|8101.2|8112.8|8100.8|8113.3|8101.3|8111.2|8099.2|0
1608780300000|2020-12-24 03:25:00|8113.3|8101.3|8112.3|8100.3|8113.3|8101.3|8111.2|8099.2|0
1608780600000|2020-12-24 03:30:00|8112.4|8100.4|8111.2|8099.2|8112.8|8100.8|8110.8|8098.8|0
1608780900000|2020-12-24 03:35:00|8110.8|8098.8|8110.8|8098.8|8111.2|8099.2|8109.8|8097.8|0
1608781200000|2020-12-24 03:40:00|8110.7|8098.7|8111.2|8099.2|8111.9|8099.9|8110.3|8098.3|0
1608781500000|2020-12-24 03:45:00|8111|8099|8111.2|8099.2|8111.2|8099.2|8109.8|8097.8|0
1608781800000|2020-12-24 03:50:00|8111.3|8099.3|8111.9|8099.9|8111.9|8099.9|8111.2|8099.2|0
1608782100000|2020-12-24 03:55:00|8112.3|8100.3|8112.3|8100.3|8112.3|8100.3|8111.9|8099.9|0
1608782400000|2020-12-24 04:00:00|8112.1|8100.1|8110.8|8098.8|8112.3|8100.3|8110.8|8098.8|0
1608782700000|2020-12-24 04:05:00|8110.7|8098.7|8108.5|8096.5|8110.7|8098.7|8107.8|8095.8|0
1608783000000|2020-12-24 04:10:00|8108.4|8096.4|8108.9|8096.9|8109.4|8097.4|8107.3|8095.3|0
1608783300000|2020-12-24 04:15:00|8109|8097|8108.5|8096.5|8109.4|8097.4|8108.5|8096.5|0
1608783600000|2020-12-24 04:20:00|8108.9|8096.9|8110.3|8098.3|8110.8|8098.8|8108.5|8096.5|0
1608783900000|2020-12-24 04:25:00|8110.5|8098.5|8112.3|8100.3|8112.8|8100.8|8110.5|8098.5|0
1608784200000|2020-12-24 04:30:00|8112.4|8100.4|8115.8|8103.8|8116.2|8104.2|8112.4|8100.4|0
1608784500000|2020-12-24 04:35:00|8115.7|8103.7|8114.8|8102.8|8116.2|8104.2|8114.2|8102.2|0
1608784800000|2020-12-24 04:40:00|8114.4|8102.4|8114.2|8102.2|8114.8|8102.8|8113.7|8101.7|0
1608785100000|2020-12-24 04:45:00|8113.9|8101.9|8114.2|8102.2|8114.2|8102.2|8113.7|8101.7|0
1608785400000|2020-12-24 04:50:00|8113.9|8101.9|8114.8|8102.8|8115.3|8103.3|8113.3|8101.3|0
1608785700000|2020-12-24 04:55:00|8114.4|8102.4|8112.3|8100.3|8114.4|8102.4|8112.3|8100.3|0
1608786000000|2020-12-24 05:00:00|8112.4|8100.4|8109.4|8097.4|8112.8|8100.8|8107.8|8095.8|0
1608786300000|2020-12-24 05:05:00|8109.3|8097.3|8108.4|8096.4|8109.4|8097.4|8107.5|8095.5|0
1608786600000|2020-12-24 05:10:00|8107.8|8095.8|8111.8|8099.8|8111.8|8099.8|8107.8|8095.8|0
1608786900000|2020-12-24 05:15:00|8111.4|8099.4|8111.6|8099.6|8112.3|8100.3|8110.7|8098.7|0
1608787200000|2020-12-24 05:20:00|8111.2|8099.2|8113.9|8101.9|8113.9|8101.9|8111.2|8099.2|0
1608787500000|2020-12-24 05:25:00|8113.5|8101.5|8113|8101|8113.5|8101.5|8113|8101|0
1608787800000|2020-12-24 05:30:00|8112.8|8100.8|8111|8099|8113|8101|8110.7|8098.7|0
1608788100000|2020-12-24 05:35:00|8110.9|8098.9|8110|8098|8111|8099|8109.6|8097.6|0
1608788400000|2020-12-24 05:40:00|8109.6|8097.6|8108.7|8096.7|8110|8098|8108.2|8096.2|0
1608788700000|2020-12-24 05:45:00|8108.6|8096.6|8110|8098|8110|8098|8108.2|8096.2|0
1608789000000|2020-12-24 05:50:00|8110.1|8098.1|8111|8099|8111.6|8099.6|8109.6|8097.6|0
1608789300000|2020-12-24 05:55:00|8111.6|8099.6|8111.9|8099.9|8112.5|8100.5|8109.1|8097.1|0
1608789600000|2020-12-24 06:00:00|8112.1|8100.1|8113|8101|8113.9|8101.9|8111.6|8099.6|0
1608789900000|2020-12-24 06:05:00|8112.8|8100.8|8112.1|8100.1|8113|8101|8111.6|8099.6|0
1608790200000|2020-12-24 06:10:00|8112.3|8100.3|8115|8103|8115|8103|8111.6|8099.6|0
1608790500000|2020-12-24 06:15:00|8114.6|8102.6|8113.5|8101.5|8115.5|8103.5|8113|8101|0
1608790800000|2020-12-24 06:20:00|8114|8102|8115.1|8103.1|8115.5|8103.5|8114|8102|0
1608791100000|2020-12-24 06:25:00|8114.8|8102.8|8113.7|8101.7|8114.8|8102.8|8113.5|8101.5|0
1608791400000|2020-12-24 06:30:00|8114|8102|8112.6|8100.6|8114.6|8102.6|8112.1|8100.1|0
1608791700000|2020-12-24 06:35:00|8113|8101|8114.6|8102.6|8114.6|8102.6|8112.6|8100.6|0
1608792000000|2020-12-24 06:40:00|8114.2|8102.2|8115.3|8103.3|8115.5|8103.5|8114|8102|0
1608792300000|2020-12-24 06:45:00|8114.9|8102.9|8114.4|8102.4|8115.3|8103.3|8114.2|8102.2|0
1608792600000|2020-12-24 06:50:00|8114.5|8102.5|8114|8102|8114.9|8102.9|8113.3|8101.3|0
1608792900000|2020-12-24 06:55:00|8114.4|8102.4|8117|8105|8117|8105|8114|8102|0
1608793200000|2020-12-24 07:00:00|8114.8|8102.8|8103.2|8098.2|8114.8|8102.8|8094.2|8089.2|23
1608793500000|2020-12-24 07:05:00|8102.7|8097.7|8101.2|8096.2|8104.7|8099.7|8101.2|8096.2|7
1608793800000|2020-12-24 07:10:00|8100.2|8095.2|8103.7|8098.7|8104.7|8099.7|8100.2|8095.2|8
1608794100000|2020-12-24 07:15:00|8103.2|8098.2|8102.2|8097.2|8106.7|8101.7|8101.7|8096.7|6
1608794400000|2020-12-24 07:20:00|8102.7|8097.7|8104.7|8099.7|8104.7|8099.7|8102.7|8097.7|0
1608794700000|2020-12-24 07:25:00|8104.2|8099.2|8099.2|8094.2|8104.2|8099.2|8099.2|8094.2|0
1608795000000|2020-12-24 07:30:00|8098.7|8093.7|8101.7|8096.7|8105.7|8100.7|8095.7|8090.7|10
1608795300000|2020-12-24 07:35:00|8102.2|8097.2|8100.7|8095.7|8103.7|8098.7|8100.7|8095.7|1
1608795600000|2020-12-24 07:40:00|8100.2|8095.2|8098.2|8093.2|8102.2|8097.2|8098.2|8093.2|1
1608795900000|2020-12-24 07:45:00|8098.7|8093.7|8101.2|8096.2|8102.2|8097.2|8098.7|8093.7|2
1608796200000|2020-12-24 07:50:00|8102.2|8097.2|8102.2|8097.2|8102.2|8097.2|8102.2|8097.2|0
1608796500000|2020-12-24 07:55:00|8103.2|8098.2|8102.2|8097.2|8104.2|8099.2|8102.2|8097.2|2
1608796800000|2020-12-24 08:00:00|8099.7|8094.7|8072.7|8067.7|8101.7|8096.7|8066.2|8061.2|225
1608797100000|2020-12-24 08:05:00|8071.2|8066.2|8085.2|8080.2|8091.2|8086.2|8071.2|8066.2|78
1608797400000|2020-12-24 08:10:00|8085.7|8080.7|8097.7|8092.7|8097.7|8092.7|8084.2|8079.2|69
1608797700000|2020-12-24 08:15:00|8096.7|8091.7|8100.7|8095.7|8108.2|8103.2|8096.7|8091.7|84
1608798000000|2020-12-24 08:20:00|8101.7|8096.7|8096.7|8091.7|8103.7|8098.7|8093.7|8088.7|53
1608798300000|2020-12-24 08:25:00|8097.2|8092.2|8093.7|8088.7|8103.7|8098.7|8093.7|8088.7|86
1608798600000|2020-12-24 08:30:00|8094.2|8089.2|8091.7|8086.7|8094.7|8089.7|8082.2|8077.2|55
1608798900000|2020-12-24 08:35:00|8091.2|8086.2|8090.7|8085.7|8095.7|8090.7|8087.7|8082.7|51
1608799200000|2020-12-24 08:40:00|8090.2|8085.2|8084.7|8079.7|8090.7|8085.7|8081.7|8076.7|15
1608799500000|2020-12-24 08:45:00|8083.7|8078.7|8076.7|8071.7|8086.2|8081.2|8075.7|8070.7|29
1608799800000|2020-12-24 08:50:00|8077.2|8072.2|8072.7|8067.7|8080.7|8075.7|8071.7|8066.7|27
1608800100000|2020-12-24 08:55:00|8075.2|8070.2|8081.7|8076.7|8081.7|8076.7|8075.2|8070.2|20
1608800400000|2020-12-24 09:00:00|8080.7|8075.7|8081.2|8076.2|8084.2|8079.2|8077.7|8072.7|29
1608800700000|2020-12-24 09:05:00|8080.7|8075.7|8084.7|8079.7|8085.7|8080.7|8076.7|8071.7|32
1608801000000|2020-12-24 09:10:00|8084.2|8079.2|8083.2|8078.2|8086.2|8081.2|8083.2|8078.2|17
1608801300000|2020-12-24 09:15:00|8082.2|8077.2|8085.2|8080.2|8087.7|8082.7|8082.2|8077.2|34
1608801600000|2020-12-24 09:20:00|8085.7|8080.7|8082.7|8077.7|8086.7|8081.7|8082.7|8077.7|11
1608801900000|2020-12-24 09:25:00|8083.2|8078.2|8092.2|8087.2|8092.2|8087.2|8083.2|8078.2|19
1608802200000|2020-12-24 09:30:00|8091.7|8086.7|8090.2|8085.2|8094.2|8089.2|8089.2|8084.2|27
1608802500000|2020-12-24 09:35:00|8089.7|8084.7|8085.2|8080.2|8089.7|8084.7|8082.7|8077.7|23
1608802800000|2020-12-24 09:40:00|8086.2|8081.2|8096|8091|8098|8093|8086.2|8081.2|14
1608803100000|2020-12-24 09:45:00|8095.5|8090.5|8098|8093|8100|8095|8092|8087|10
1608803400000|2020-12-24 09:50:00|8097.5|8092.5|8090|8085|8097.5|8092.5|8089.5|8084.5|6
1608803700000|2020-12-24 09:55:00|8089.5|8084.5|8088|8083|8089.5|8084.5|8085.5|8080.5|12
1608804000000|2020-12-24 10:00:00|8087.5|8082.5|8094|8089|8094.5|8089.5|8085|8080|8
1608804300000|2020-12-24 10:05:00|8093|8088|8092|8087|8094|8089|8090.5|8085.5|60
1608804600000|2020-12-24 10:10:00|8092.5|8087.5|8091|8086|8094|8089|8090|8085|33
1608804900000|2020-12-24 10:15:00|8089|8084|8086|8081|8089|8084|8084|8079|37
1608805200000|2020-12-24 10:20:00|8085|8080|8090.5|8085.5|8092|8087|8084.5|8079.5|29
1608805500000|2020-12-24 10:25:00|8090|8085|8090|8085|8091|8086|8085|8080|21
1608805800000|2020-12-24 10:30:00|8091|8086|8092|8087|8094|8089|8090.5|8085.5|15
1608806100000|2020-12-24 10:35:00|8091.5|8086.5|8096|8091|8096|8091|8091|8086|11
1608806400000|2020-12-24 10:40:00|8095.5|8090.5|8095.5|8090.5|8098|8093|8095.5|8090.5|12
1608806700000|2020-12-24 10:45:00|8095|8090|8091|8086|8095|8090|8091|8086|5
1608807000000|2020-12-24 10:50:00|8090.5|8085.5|8087|8082|8090.5|8085.5|8084.5|8079.5|15
1608807300000|2020-12-24 10:55:00|8089.5|8084.5|8085.5|8080.5|8089.5|8084.5|8084.5|8079.5|15
1608807600000|2020-12-24 11:00:00|8085|8080|8085.5|8080.5|8089.5|8084.5|8084.5|8079.5|17
1608807900000|2020-12-24 11:05:00|8087|8082|8092|8087|8092.5|8087.5|8086|8081|35
1608808200000|2020-12-24 11:10:00|8091|8086|8093.5|8088.5|8094|8089|8090.5|8085.5|20
1608808500000|2020-12-24 11:15:00|8093|8088|8091.5|8086.5|8093|8088|8090.5|8085.5|16
1608808800000|2020-12-24 11:20:00|8094|8089|8094|8089|8096|8091|8093.5|8088.5|23
1608809100000|2020-12-24 11:25:00|8094.5|8089.5|8099|8094|8100|8095|8094.5|8089.5|23
1608809400000|2020-12-24 11:30:00|8098.5|8093.5|8096.5|8091.5|8098.5|8093.5|8093|8088|13
1608809700000|2020-12-24 11:35:00|8097|8092|8094|8089|8097|8092|8094|8089|17
1608810000000|2020-12-24 11:40:00|8093.5|8088.5|8096.5|8091.5|8097|8092|8093.5|8088.5|21
1608810300000|2020-12-24 11:45:00|8096|8091|8096|8091|8096|8091|8093|8088|11
1608810600000|2020-12-24 11:50:00|8096.5|8091.5|8091|8086|8096.5|8091.5|8091|8086|16
1608810900000|2020-12-24 11:55:00|8092.5|8087.5|8094.5|8089.5|8095|8090|8092|8087|12
1608811200000|2020-12-24 12:00:00|8094|8089|8092|8087|8094|8089|8091.5|8086.5|8
1608811500000|2020-12-24 12:05:00|8091.5|8086.5|8094.5|8089.5|8094.5|8089.5|8091.5|8086.5|13
1608811800000|2020-12-24 12:10:00|8094|8089|8098|8093|8099|8094|8093.5|8088.5|22
1608812100000|2020-12-24 12:15:00|8097|8092|8099.5|8094.5|8099.5|8094.5|8095.5|8090.5|23
1608812400000|2020-12-24 12:20:00|8102.5|8097.5|8101.5|8096.5|8103.5|8098.5|8101.5|8096.5|9
1608812700000|2020-12-24 12:25:00|8101|8096|8097.5|8092.5|8101.5|8096.5|8096|8091|14
1608813000000|2020-12-24 12:30:00|8098|8093|8093.5|8088.5|8098|8093|8091.5|8086.5|13
1608813300000|2020-12-24 12:35:00|8092|8087|8088|8083|8092|8087|8088|8083|9
1608813600000|2020-12-24 12:40:00|8091.7|8086.7|8098.7|8093.7|8098.7|8093.7|8091.2|8086.2|7
1608813900000|2020-12-24 12:45:00|8099.2|8094.2|8107.2|8102.2|8108.2|8103.2|8098.7|8093.7|43
1608814200000|2020-12-24 12:50:00|8107.7|8102.7|8093.2|8088.2|8107.7|8102.7|8093.2|8088.2|66
1608814500000|2020-12-24 12:55:00|8092.7|8087.7|8113.7|8108.7|8114.2|8109.2|8091.2|8086.2|66
1608814800000|2020-12-24 13:00:00|8115.2|8103.2|8114.7|8102.7|8116.4|8104.4|8114|8102|1
1608815100000|2020-12-24 13:05:00|8114.2|8102.2|8113.8|8101.8|8115.6|8103.6|8113.8|8101.8|0
1608815400000|2020-12-24 13:10:00|8114|8102|8114.6|8102.6|8114.8|8102.8|8112.6|8100.6|0
1608815700000|2020-12-24 13:15:00|8114.1|8102.1|8115.1|8103.1|8116.1|8104.1|8112.1|8100.1|0
1608816000000|2020-12-24 13:20:00|8115.6|8103.6|8114.6|8102.6|8115.6|8103.6|8113.1|8101.1|0
1608816300000|2020-12-24 13:25:00|8115.1|8103.1|8114.6|8102.6|8115.6|8103.6|8114.6|8102.6|0
1608816600000|2020-12-24 13:30:00|8114.1|8102.1|8115.6|8103.6|8116.1|8104.1|8114.1|8102.1|0
1608816900000|2020-12-24 13:35:00|8115.3|8103.3|8113.9|8101.9|8115.6|8103.6|8113.9|8101.9|0
1608817200000|2020-12-24 13:40:00|8114.4|8102.4|8114.4|8102.4|8114.4|8102.4|8113.9|8101.9|0
1608817500000|2020-12-24 13:45:00|8113.9|8101.9|8112.4|8100.4|8113.9|8101.9|8111.4|8099.4|0
1608817800000|2020-12-24 13:50:00|8112.3|8100.3|8113|8101|8113.2|8101.2|8111.7|8099.7|0
1608818100000|2020-12-24 13:55:00|8113.4|8101.4|8113.4|8101.4|8113.4|8101.4|8112|8100|0
1608818400000|2020-12-24 14:00:00|8113.9|8101.9|8112.9|8100.9|8113.9|8101.9|8112|8100|0
1608818700000|2020-12-24 14:05:00|8113.2|8101.2|8110.8|8098.8|8113.2|8101.2|8110.8|8098.8|0
1608819000000|2020-12-24 14:10:00|8110.3|8098.3|8111.2|8099.2|8112.2|8100.2|8110.3|8098.3|0
1608819300000|2020-12-24 14:15:00|8111.7|8099.7|8110.3|8098.3|8112.2|8100.2|8110.3|8098.3|0
1608819600000|2020-12-24 14:20:00|8110.8|8098.8|8110.8|8098.8|8110.8|8098.8|8109.8|8097.8|0
1608819900000|2020-12-24 14:25:00|8111.2|8099.2|8111.6|8099.6|8112.1|8100.1|8110.6|8098.6|0
1608820200000|2020-12-24 14:30:00|8112.1|8100.1|8120.7|8108.7|8121.8|8109.8|8109.7|8097.7|0
1608820500000|2020-12-24 14:35:00|8120.2|8108.2|8118.7|8106.7|8122.2|8110.2|8114.8|8102.8|0
1608820800000|2020-12-24 14:40:00|8119.2|8107.2|8120.4|8108.4|8121.7|8109.7|8118.2|8106.2|0
1608821100000|2020-12-24 14:45:00|8120.7|8108.7|8114.8|8102.8|8121.2|8109.2|8113.8|8101.8|0
1608821400000|2020-12-24 14:50:00|8115.3|8103.3|8116.3|8104.3|8117.2|8105.2|8112.8|8100.8|0
1608821700000|2020-12-24 14:55:00|8116.8|8104.8|8118.7|8106.7|8119.5|8107.5|8115.3|8103.3|0
1608822000000|2020-12-24 15:00:00|8119.2|8107.2|8117|8105|8119.2|8107.2|8115.5|8103.5|0
1608822300000|2020-12-24 15:05:00|8116.8|8104.8|8118.5|8106.5|8121.5|8109.5|8115.5|8103.5|0
1608822600000|2020-12-24 15:10:00|8118|8106|8121.6|8109.6|8122.1|8110.1|8118|8106|0
1608822900000|2020-12-24 15:15:00|8121.1|8109.1|8122.2|8110.2|8122.7|8110.7|8120.7|8108.7|0
1608823200000|2020-12-24 15:20:00|8122.7|8110.7|8125.5|8113.5|8125.5|8113.5|8122.1|8110.1|0
1608823500000|2020-12-24 15:25:00|8125|8113|8125.8|8113.8|8126.8|8114.8|8124.6|8112.6|0
1608823800000|2020-12-24 15:30:00|8125.6|8113.6|8127.3|8115.3|8127.8|8115.8|8124.3|8112.3|0
1608824100000|2020-12-24 15:35:00|8127|8115|8123.1|8111.1|8127.3|8115.3|8122.6|8110.6|0
1608824400000|2020-12-24 15:40:00|8123.6|8111.6|8122|8110|8124.1|8112.1|8121.5|8109.5|0
1608824700000|2020-12-24 15:45:00|8121.5|8109.5|8121|8109|8122|8110|8117.5|8105.5|0
1608825000000|2020-12-24 15:50:00|8120.7|8108.7|8120.5|8108.5|8122|8110|8119.5|8107.5|0
1608825300000|2020-12-24 15:55:00|8120.3|8108.3|8117.1|8105.1|8120.5|8108.5|8116.3|8104.3|0
1608825600000|2020-12-24 16:00:00|8116.6|8104.6|8118.4|8106.4|8118.4|8106.4|8114|8102|0
1608825900000|2020-12-24 16:05:00|8117.9|8105.9|8119.9|8107.9|8119.9|8107.9|8117.4|8105.4|0
1608826200000|2020-12-24 16:10:00|8120.1|8108.1|8122.5|8110.5|8123.5|8111.5|8119.9|8107.9|0
1608826500000|2020-12-24 16:15:00|8122.8|8110.8|8118.6|8106.6|8123|8111|8118.6|8106.6|0
1608826800000|2020-12-24 16:20:00|8118.9|8106.9|8117.8|8105.8|8121.8|8109.8|8117.8|8105.8|0
1608827100000|2020-12-24 16:25:00|8118.3|8106.3|8113.4|8101.4|8118.8|8106.8|8113.4|8101.4|0
1608827400000|2020-12-24 16:30:00|8112.9|8100.9|8110.7|8098.7|8112.9|8100.9|8104.4|8092.4|0
1608827700000|2020-12-24 16:35:00|8110.2|8098.2|8108|8096|8111.2|8099.2|8107.5|8095.5|0
1608828000000|2020-12-24 16:40:00|8107.5|8095.5|8107|8095|8110|8098|8106.5|8094.5|0
1608828300000|2020-12-24 16:45:00|8106.5|8094.5|8102.9|8090.9|8107.5|8095.5|8101.9|8089.9|0
1608828600000|2020-12-24 16:50:00|8103.3|8091.3|8105.7|8093.7|8106.2|8094.2|8100.4|8088.4|0
1608828900000|2020-12-24 16:55:00|8105.3|8093.3|8105.7|8093.7|8105.7|8093.7|8103.8|8091.8|0
1608829200000|2020-12-24 17:00:00|8104.3|8092.3|8098|8086|8104.3|8092.3|8097.8|8085.8|0
1608829500000|2020-12-24 17:05:00|8097.8|8085.8|8103.7|8091.7|8105.6|8093.6|8097.8|8085.8|0
1608829800000|2020-12-24 17:10:00|8104.2|8092.2|8107.6|8095.6|8109.6|8097.6|8104.2|8092.2|0
1608830100000|2020-12-24 17:15:00|8107.1|8095.1|8103.7|8091.7|8107.6|8095.6|8103.2|8091.2|0
1608830400000|2020-12-24 17:20:00|8104.2|8092.2|8104.7|8092.7|8106.1|8094.1|8101.2|8089.2|0
1608830700000|2020-12-24 17:25:00|8105.1|8093.1|8112|8100|8112|8100|8104.9|8092.9|0
1608831000000|2020-12-24 17:30:00|8112.5|8100.5|8116.4|8104.4|8116.9|8104.9|8111.5|8099.5|0
1608831300000|2020-12-24 17:35:00|8115.9|8103.9|8114.4|8102.4|8116.9|8104.9|8113.5|8101.5|0
1608831600000|2020-12-24 17:40:00|8113.9|8101.9|8114.2|8102.2|8115.2|8103.2|8111.5|8099.5|0
1608831900000|2020-12-24 17:45:00|8113.7|8101.7|8120|8108|8120|8108|8113.2|8101.2|0
1608832200000|2020-12-24 17:50:00|8121|8109|8120.5|8108.5|8124.5|8112.5|8119.8|8107.8|0
1608832500000|2020-12-24 17:55:00|8121|8109|8127.4|8115.4|8127.4|8115.4|8119.6|8107.6|0
1608832800000|2020-12-24 18:00:00|8127.9|8115.9|8124.5|8112.5|8128.4|8116.4|8122|8110|0
1608833100000|2020-12-24 18:05:00|8125|8113|8126.6|8114.6|8127.6|8115.6|8124|8112|0
1608833400000|2020-12-24 18:10:00|8127.1|8115.1|8122.9|8110.9|8128.1|8116.1|8122.9|8110.9|0
1609110000000|2020-12-27 23:00:00|8107.5|8095.5|8110.8|8098.8|8111.3|8099.3|8101.6|8089.6|0
1609110300000|2020-12-27 23:05:00|8110.9|8098.9|8121.1|8109.1|8122|8110|8110.9|8098.9|0
1609110600000|2020-12-27 23:10:00|8121.3|8109.3|8132.6|8120.6|8134.4|8122.4|8121.3|8109.3|0
1609110900000|2020-12-27 23:15:00|8132.8|8120.8|8129.9|8117.9|8138.7|8126.7|8129.3|8117.3|0
1609111200000|2020-12-27 23:20:00|8129.5|8117.5|8149.1|8137.1|8156|8144|8127.4|8115.4|0
1609111500000|2020-12-27 23:25:00|8149.2|8137.2|8152.1|8140.1|8160.7|8148.7|8149.1|8137.1|0
1609111800000|2020-12-27 23:30:00|8151.6|8139.6|8150|8138|8153.2|8141.2|8147.5|8135.5|0
1609112100000|2020-12-27 23:35:00|8150.1|8138.1|8152.8|8140.8|8153.2|8141.2|8149.8|8137.8|0
1609112400000|2020-12-27 23:40:00|8152.7|8140.7|8149.3|8137.3|8152.8|8140.8|8147.7|8135.7|0
1609112700000|2020-12-27 23:45:00|8149.5|8137.5|8146.5|8134.5|8149.5|8137.5|8145.4|8133.4|0
1609113000000|2020-12-27 23:50:00|8146.3|8134.3|8148.1|8136.1|8148.1|8136.1|8145.8|8133.8|0
1609113300000|2020-12-27 23:55:00|8147.9|8135.9|8149|8137|8149.2|8137.2|8146.3|8134.3|0
1609113600000|2020-12-28 00:00:00|8149.2|8137.2|8150.2|8138.2|8153.9|8141.9|8149|8137|0
1609113900000|2020-12-28 00:05:00|8150.1|8138.1|8145.4|8133.4|8150.2|8138.2|8144.7|8132.7|0
1609114200000|2020-12-28 00:10:00|8145.8|8133.8|8134.5|8122.5|8146.3|8134.3|8134.5|8122.5|0
1609114500000|2020-12-28 00:15:00|8134.4|8122.4|8124.6|8112.6|8142.3|8130.3|8116.9|8104.9|0
1609114800000|2020-12-28 00:20:00|8124.2|8112.2|8132.3|8120.3|8134.5|8122.5|8123.5|8111.5|0
1609115100000|2020-12-28 00:25:00|8132.4|8120.4|8139.1|8127.1|8141.3|8129.3|8132.4|8120.4|0
1609115400000|2020-12-28 00:30:00|8139.2|8127.2|8136.9|8124.9|8143.7|8131.7|8132.5|8120.5|0
1609115700000|2020-12-28 00:35:00|8136.8|8124.8|8139.9|8127.9|8145.6|8133.6|8136.8|8124.8|0
1609116000000|2020-12-28 00:40:00|8138.8|8126.8|8143.4|8131.4|8145.6|8133.6|8138.8|8126.8|0
1609116300000|2020-12-28 00:45:00|8143.8|8131.8|8141.2|8129.2|8145.6|8133.6|8141.2|8129.2|0
1609116600000|2020-12-28 00:50:00|8141.1|8129.1|8143.3|8131.3|8143.4|8131.4|8138.9|8126.9|0
1609116900000|2020-12-28 00:55:00|8143.4|8131.4|8145.7|8133.7|8145.7|8133.7|8141.3|8129.3|0
1609117200000|2020-12-28 01:00:00|8145.8|8133.8|8140.4|8128.4|8145.9|8133.9|8139.2|8127.2|0
1609117500000|2020-12-28 01:05:00|8140|8128|8141.7|8129.7|8141.8|8129.8|8137.1|8125.1|0
1609117800000|2020-12-28 01:10:00|8141.8|8129.8|8142.8|8130.8|8144|8132|8137.2|8125.2|0
1609118100000|2020-12-28 01:15:00|8143.2|8131.2|8134|8122|8143.9|8131.9|8130.7|8118.7|0
1609118400000|2020-12-28 01:20:00|8133.6|8121.6|8135.3|8123.3|8136.4|8124.4|8128.5|8116.5|0
1609118700000|2020-12-28 01:25:00|8137.4|8125.4|8137.4|8125.4|8137.5|8125.5|8135.2|8123.2|0
1609119000000|2020-12-28 01:30:00|8136.6|8124.6|8141.8|8129.8|8141.8|8129.8|8135.2|8123.2|0
1609119300000|2020-12-28 01:35:00|8141.7|8129.7|8144.1|8132.1|8144.1|8132.1|8139.6|8127.6|0
1609119600000|2020-12-28 01:40:00|8144.9|8132.9|8144.2|8132.2|8146.3|8134.3|8141.9|8129.9|0
1609119900000|2020-12-28 01:45:00|8144.1|8132.1|8139.8|8127.8|8144.2|8132.2|8139.8|8127.8|0
1609120200000|2020-12-28 01:50:00|8139.9|8127.9|8137.7|8125.7|8139.9|8127.9|8137.6|8125.6|0
1609120500000|2020-12-28 01:55:00|8136.9|8124.9|8137.7|8125.7|8139.9|8127.9|8135.5|8123.5|0
1609120800000|2020-12-28 02:00:00|8137.8|8125.8|8135.4|8123.4|8137.8|8125.8|8135.4|8123.4|0
1609121100000|2020-12-28 02:05:00|8136.2|8124.2|8135.3|8123.3|8137.6|8125.6|8135.3|8123.3|0
1609121400000|2020-12-28 02:10:00|8135.4|8123.4|8137.5|8125.5|8137.5|8125.5|8133.1|8121.1|0
1609121700000|2020-12-28 02:15:00|8137.6|8125.6|8139.9|8127.9|8139.9|8127.9|8137.5|8125.5|0
1609122000000|2020-12-28 02:20:00|8140|8128|8146.7|8134.7|8146.7|8134.7|8139.9|8127.9|0
1609122300000|2020-12-28 02:25:00|8146.6|8134.6|8142.2|8130.2|8146.6|8134.6|8142.1|8130.1|0
1609122600000|2020-12-28 02:30:00|8141.4|8129.4|8146.6|8134.6|8146.7|8134.7|8140|8128|0
1609122900000|2020-12-28 02:35:00|8146.2|8134.2|8146.6|8134.6|8146.6|8134.6|8144.5|8132.5|0
1609123200000|2020-12-28 02:40:00|8146.7|8134.7|8146.6|8134.6|8146.7|8134.7|8146.6|8134.6|0
1609123500000|2020-12-28 02:45:00|8146.7|8134.7|8148.9|8136.9|8148.9|8136.9|8146.6|8134.6|0
1609123800000|2020-12-28 02:50:00|8149|8137|8146.8|8134.8|8149.1|8137.1|8146.8|8134.8|0
1609124100000|2020-12-28 02:55:00|8147.2|8135.2|8148.9|8136.9|8149|8137|8146.7|8134.7|0
1609124400000|2020-12-28 03:00:00|8149|8137|8153.5|8141.5|8155.7|8143.7|8149|8137|0
1609124700000|2020-12-28 03:05:00|8153.4|8141.4|8153.3|8141.3|8155.7|8143.7|8151.1|8139.1|0
1609125000000|2020-12-28 03:10:00|8153.2|8141.2|8157.6|8145.6|8157.6|8145.6|8151|8139|0
1609125300000|2020-12-28 03:15:00|8156.8|8144.8|8155.4|8143.4|8157.7|8145.7|8155.4|8143.4|0
1609125600000|2020-12-28 03:20:00|8155.5|8143.5|8153.4|8141.4|8155.5|8143.5|8148.9|8136.9|0
1609125900000|2020-12-28 03:25:00|8154.2|8142.2|8153.3|8141.3|8155.6|8143.6|8153.3|8141.3|0
1609126200000|2020-12-28 03:30:00|8152.5|8140.5|8157.7|8145.7|8157.7|8145.7|8151.1|8139.1|0
1609126500000|2020-12-28 03:35:00|8157.6|8145.6|8157.6|8145.6|8159.8|8147.8|8157.6|8145.6|0
1609126800000|2020-12-28 03:40:00|8157.5|8145.5|8157.5|8145.5|8157.6|8145.6|8155.4|8143.4|0
1609127100000|2020-12-28 03:45:00|8158.3|8146.3|8155.4|8143.4|8159.7|8147.7|8155.3|8143.3|0
1609127400000|2020-12-28 03:50:00|8154.6|8142.6|8155.7|8143.7|8155.7|8143.7|8153.2|8141.2|0
1609127700000|2020-12-28 03:55:00|8155.6|8143.6|8153.5|8141.5|8157.8|8145.8|8153.5|8141.5|0
1609128000000|2020-12-28 04:00:00|8152.6|8140.6|8149|8137|8152.6|8140.6|8149|8137|0
1609128300000|2020-12-28 04:05:00|8149.1|8137.1|8149.4|8137.4|8151.6|8139.6|8149.1|8137.1|0
1609128900000|2020-12-28 04:15:00|8150.2|8138.2|8149.4|8137.4|8151.6|8139.6|8149.4|8137.4|0
1609129200000|2020-12-28 04:20:00|8149.5|8137.5|8149.4|8137.4|8149.5|8137.5|8149.4|8137.4|0
1609129500000|2020-12-28 04:25:00|8149.5|8137.5|8149.5|8137.5|8149.5|8137.5|8148.4|8136.4|0
1609129800000|2020-12-28 04:30:00|8149.6|8137.6|8151.8|8139.8|8151.8|8139.8|8149.6|8137.6|0
1609130100000|2020-12-28 04:35:00|8151.7|8139.7|8151.7|8139.7|8151.7|8139.7|8151.6|8139.6|0
1609130400000|2020-12-28 04:40:00|8152.1|8140.1|8153.9|8141.9|8153.9|8141.9|8151.6|8139.6|0
1609130700000|2020-12-28 04:45:00|8153.5|8141.5|8154|8142|8154|8142|8151.7|8139.7|0
1609131000000|2020-12-28 04:50:00|8153.9|8141.9|8153.9|8141.9|8153.9|8141.9|8151.8|8139.8|0
1609131300000|2020-12-28 04:55:00|8153.5|8141.5|8151.7|8139.7|8153.5|8141.5|8149.5|8137.5|0
1609131600000|2020-12-28 05:00:00|8150.9|8138.9|8149.5|8137.5|8150.9|8138.9|8149.5|8137.5|0
1609132200000|2020-12-28 05:10:00|8149.6|8137.6|8153.9|8141.9|8153.9|8141.9|8149.5|8137.5|0
1609132500000|2020-12-28 05:15:00|8154.7|8142.7|8154|8142|8156.1|8144.1|8153.9|8141.9|0
1609132800000|2020-12-28 05:20:00|8154.4|8142.4|8154|8142|8156.2|8144.2|8153.9|8141.9|0
1609133400000|2020-12-28 05:30:00|8153.9|8141.9|8154|8142|8154|8142|8151.8|8139.8|0
1609133700000|2020-12-28 05:35:00|8154.1|8142.1|8153.9|8141.9|8154.1|8142.1|8153.9|8141.9|0
1609134000000|2020-12-28 05:40:00|8153.1|8141.1|8149.5|8137.5|8153.1|8141.1|8149.5|8137.5|0
1609134600000|2020-12-28 05:50:00|8149.6|8137.6|8149.5|8137.5|8149.6|8137.6|8149.5|8137.5|0
1609134900000|2020-12-28 05:55:00|8149.6|8137.6|8149.7|8137.7|8150.2|8138.2|8149.5|8137.5|0
1609135200000|2020-12-28 06:00:00|8150.5|8138.5|8150|8138|8151.9|8139.9|8149.7|8137.7|0
1609135500000|2020-12-28 06:05:00|8149.9|8137.9|8142.3|8130.3|8149.9|8137.9|8141.2|8129.2|0
1609135800000|2020-12-28 06:10:00|8141.9|8129.9|8142.5|8130.5|8143.6|8131.6|8141.2|8129.2|0
1609136100000|2020-12-28 06:15:00|8142.1|8130.1|8143.5|8131.5|8143.5|8131.5|8141.3|8129.3|0
1609136400000|2020-12-28 06:20:00|8143.6|8131.6|8143.5|8131.5|8145.8|8133.8|8143.5|8131.5|0
1609136700000|2020-12-28 06:25:00|8143.6|8131.6|8145.8|8133.8|8145.8|8133.8|8143.5|8131.5|0
1609137000000|2020-12-28 06:30:00|8145.7|8133.7|8143.6|8131.6|8145.8|8133.8|8143.5|8131.5|0
1609137300000|2020-12-28 06:35:00|8144.4|8132.4|8150.1|8138.1|8150.1|8138.1|8144.4|8132.4|0
1609137600000|2020-12-28 06:40:00|8150.2|8138.2|8150.1|8138.1|8152.3|8140.3|8149.1|8137.1|0
1609137900000|2020-12-28 06:45:00|8150.2|8138.2|8150.7|8138.7|8150.7|8138.7|8150.1|8138.1|0
1609138200000|2020-12-28 06:50:00|8150.6|8138.6|8146.3|8134.3|8150.7|8138.7|8146.3|8134.3|0
1609138500000|2020-12-28 06:55:00|8146.7|8134.7|8152.7|8140.7|8152.8|8140.8|8146.3|8134.3|0
1609138800000|2020-12-28 07:00:00|8153.4|8141.4|8167.2|8162.2|8167.2|8162.2|8152.6|8140.6|52
1609139100000|2020-12-28 07:05:00|8167.7|8162.7|8171.7|8166.7|8178.2|8173.2|8167.2|8162.2|14
1609139400000|2020-12-28 07:10:00|8172.2|8167.2|8174.7|8169.7|8175.7|8170.7|8170.7|8165.7|9
1609139700000|2020-12-28 07:15:00|8175.2|8170.2|8180.7|8175.7|8181.7|8176.7|8175.2|8170.2|7
1609140000000|2020-12-28 07:20:00|8180.2|8175.2|8185.7|8180.7|8187.2|8182.2|8180.2|8175.2|9
1609140300000|2020-12-28 07:25:00|8185.2|8180.2|8183.2|8178.2|8185.2|8180.2|8179.2|8174.2|10
1609140600000|2020-12-28 07:30:00|8182.2|8177.2|8176.2|8171.2|8182.2|8177.2|8173.7|8168.7|20
1609140900000|2020-12-28 07:35:00|8176.7|8171.7|8183.7|8178.7|8183.7|8178.7|8176.7|8171.7|4
1609141200000|2020-12-28 07:40:00|8182.2|8177.2|8180.2|8175.2|8183.2|8178.2|8172.2|8167.2|31
1609141500000|2020-12-28 07:45:00|8179.7|8174.7|8170.2|8165.2|8179.7|8174.7|8168.7|8163.7|10
1609141800000|2020-12-28 07:50:00|8171.2|8166.2|8172.7|8167.7|8172.7|8167.7|8169.7|8164.7|4
1609142100000|2020-12-28 07:55:00|8171.7|8166.7|8180.7|8175.7|8181.2|8176.2|8171.7|8166.7|36
1609142400000|2020-12-28 08:00:00|8184.2|8179.2|8180.2|8175.2|8195.2|8190.2|8174.7|8169.7|298
1609142700000|2020-12-28 08:05:00|8181.2|8176.2|8171.2|8166.2|8182.7|8177.7|8159.2|8154.2|384
1609143000000|2020-12-28 08:10:00|8171.7|8166.7|8171.7|8166.7|8181.2|8176.2|8167.7|8162.7|147
1609143300000|2020-12-28 08:15:00|8172.2|8167.2|8163.2|8158.2|8177.2|8172.2|8163.2|8158.2|140
1609143600000|2020-12-28 08:20:00|8163.7|8158.7|8174.2|8169.2|8182.7|8177.7|8161.2|8156.2|125
1609143900000|2020-12-28 08:25:00|8172.7|8167.7|8193.7|8188.7|8195.7|8190.7|8168.7|8163.7|206
1609144200000|2020-12-28 08:30:00|8194.2|8189.2|8183.2|8178.2|8197.7|8192.7|8182.7|8177.7|130
1609144500000|2020-12-28 08:35:00|8183.7|8178.7|8168.7|8163.7|8184.7|8179.7|8168.7|8163.7|108
1609144800000|2020-12-28 08:40:00|8168.2|8163.2|8170.2|8165.2|8174.2|8169.2|8161.7|8156.7|91
1609145100000|2020-12-28 08:45:00|8171.2|8166.2|8179.2|8174.2|8180.2|8175.2|8167.7|8162.7|46
1609145400000|2020-12-28 08:50:00|8179.7|8174.7|8173.7|8168.7|8179.7|8174.7|8166.2|8161.2|52
1609145700000|2020-12-28 08:55:00|8174.2|8169.2|8182.2|8177.2|8182.2|8177.2|8170.2|8165.2|136
1609146000000|2020-12-28 09:00:00|8183.2|8178.2|8175.2|8170.2|8183.2|8178.2|8172.2|8167.2|63
1609146300000|2020-12-28 09:05:00|8175.7|8170.7|8169.2|8164.2|8177.2|8172.2|8169.2|8164.2|44
1609146600000|2020-12-28 09:10:00|8168.2|8163.2|8170.2|8165.2|8173.2|8168.2|8165.2|8160.2|62
1609146900000|2020-12-28 09:15:00|8172.2|8167.2|8171.2|8166.2|8174.7|8169.7|8170.2|8165.2|37
1609147200000|2020-12-28 09:20:00|8171.7|8166.7|8165.7|8160.7|8171.7|8166.7|8158.2|8153.2|64
1609147500000|2020-12-28 09:25:00|8165.2|8160.2|8164.7|8159.7|8168.7|8163.7|8163.2|8158.2|57
1609147800000|2020-12-28 09:30:00|8165.2|8160.2|8161.6|8156.6|8169.7|8164.7|8161.6|8156.6|33
1609148100000|2020-12-28 09:35:00|8162.1|8157.1|8155.1|8150.1|8165.6|8160.6|8154.6|8149.6|37
1609148400000|2020-12-28 09:40:00|8154.6|8149.6|8159.6|8154.6|8160.6|8155.6|8153.1|8148.1|54
1609148700000|2020-12-28 09:45:00|8160.1|8155.1|8164.6|8159.6|8166.1|8161.1|8157.1|8152.1|32
1609149000000|2020-12-28 09:50:00|8164.1|8159.1|8164.1|8159.1|8167.6|8162.6|8162.6|8157.6|26
1609149300000|2020-12-28 09:55:00|8163.6|8158.6|8160.1|8155.1|8164.6|8159.6|8158.1|8153.1|18
1609149600000|2020-12-28 10:00:00|8160.6|8155.6|8154.6|8149.6|8160.6|8155.6|8154.6|8149.6|6
1609149900000|2020-12-28 10:05:00|8156.1|8151.1|8152.1|8147.1|8159.1|8154.1|8152.1|8147.1|22
1609150200000|2020-12-28 10:10:00|8151.6|8146.6|8153.6|8148.6|8153.6|8148.6|8147.6|8142.6|48
1609150500000|2020-12-28 10:15:00|8153.1|8148.1|8147.6|8142.6|8153.1|8148.1|8143.6|8138.6|51
1609150800000|2020-12-28 10:20:00|8148.1|8143.1|8143.1|8138.1|8148.1|8143.1|8139.6|8134.6|46
1609151100000|2020-12-28 10:25:00|8143.6|8138.6|8146.1|8141.1|8146.1|8141.1|8140.6|8135.6|28
1609151400000|2020-12-28 10:30:00|8145.6|8140.6|8153.6|8148.6|8156.1|8151.1|8145.6|8140.6|51
1609151700000|2020-12-28 10:35:00|8154.1|8149.1|8149.6|8144.6|8155.6|8150.6|8149.6|8144.6|39
1609152000000|2020-12-28 10:40:00|8149.1|8144.1|8147.1|8142.1|8149.1|8144.1|8145.6|8140.6|33
1609152300000|2020-12-28 10:45:00|8146.6|8141.6|8148.1|8143.1|8148.6|8143.6|8145.6|8140.6|8
1609152600000|2020-12-28 10:50:00|8147.6|8142.6|8152.6|8147.6|8155.1|8150.1|8146.1|8141.1|35
1609152900000|2020-12-28 10:55:00|8153.1|8148.1|8147.1|8142.1|8153.1|8148.1|8145.1|8140.1|26
1609153200000|2020-12-28 11:00:00|8145.6|8140.6|8143.1|8138.1|8145.6|8140.6|8138.6|8133.6|18
1609153500000|2020-12-28 11:05:00|8142.6|8137.6|8145.1|8140.1|8146.1|8141.1|8141.6|8136.6|21
1609153800000|2020-12-28 11:10:00|8144.6|8139.6|8153.1|8148.1|8154.1|8149.1|8143.1|8138.1|12
1609154100000|2020-12-28 11:15:00|8152.6|8147.6|8145.6|8140.6|8152.6|8147.6|8145.6|8140.6|7
1609154400000|2020-12-28 11:20:00|8145.1|8140.1|8148.1|8143.1|8148.1|8143.1|8144.1|8139.1|20
1609154700000|2020-12-28 11:25:00|8148.6|8143.6|8156.1|8151.1|8156.1|8151.1|8148.6|8143.6|24
1609155000000|2020-12-28 11:30:00|8156.6|8151.6|8154.1|8149.1|8157.6|8152.6|8153.1|8148.1|25
1609155300000|2020-12-28 11:35:00|8154.6|8149.6|8160.6|8155.6|8161.1|8156.1|8153.1|8148.1|21
1609155600000|2020-12-28 11:40:00|8159.1|8154.1|8157.6|8152.6|8160.6|8155.6|8157.1|8152.1|19
1609155900000|2020-12-28 11:45:00|8157.1|8152.1|8155.6|8150.6|8158.6|8153.6|8155.1|8150.1|20
1609156200000|2020-12-28 11:50:00|8156.6|8151.6|8157.1|8152.1|8159.6|8154.6|8156.1|8151.1|11
1609156500000|2020-12-28 11:55:00|8156.6|8151.6|8160.1|8155.1|8160.6|8155.6|8156.1|8151.1|7
1609156800000|2020-12-28 12:00:00|8158.6|8153.6|8151.6|8146.6|8158.6|8153.6|8151.1|8146.1|26
1609157100000|2020-12-28 12:05:00|8151.1|8146.1|8151.1|8146.1|8151.6|8146.6|8148.6|8143.6|15
1609157400000|2020-12-28 12:10:00|8150.6|8145.6|8154.6|8149.6|8155.1|8150.1|8150.6|8145.6|11
1609157700000|2020-12-28 12:15:00|8155.1|8150.1|8159.1|8154.1|8160.1|8155.1|8155.1|8150.1|14
1609158000000|2020-12-28 12:20:00|8159.6|8154.6|8160.6|8155.6|8161.1|8156.1|8158.6|8153.6|14
1609158300000|2020-12-28 12:25:00|8161.1|8156.1|8157.6|8152.6|8161.1|8156.1|8157.6|8152.6|12
1609158600000|2020-12-28 12:30:00|8158.1|8153.1|8154.1|8149.1|8158.6|8153.6|8152.6|8147.6|24
1609158900000|2020-12-28 12:35:00|8153.6|8148.6|8152.6|8147.6|8155.6|8150.6|8152.1|8147.1|24
1609159200000|2020-12-28 12:40:00|8150.3|8145.3|8152.8|8147.8|8153.8|8148.8|8149.8|8144.8|19
1609159500000|2020-12-28 12:45:00|8152.3|8147.3|8152.3|8147.3|8153.3|8148.3|8151.3|8146.3|2
1609159800000|2020-12-28 12:50:00|8151.8|8146.8|8152.3|8147.3|8153.8|8148.8|8150.3|8145.3|8
1609160100000|2020-12-28 12:55:00|8151.8|8146.8|8147.3|8142.3|8152.3|8147.3|8146.8|8141.8|13
1609160400000|2020-12-28 13:00:00|8146.8|8141.8|8141.3|8136.3|8147.3|8142.3|8138.8|8133.8|39
1609160700000|2020-12-28 13:05:00|8140.8|8135.8|8146.3|8141.3|8146.3|8141.3|8139.3|8134.3|33
1609161000000|2020-12-28 13:10:00|8145.8|8140.8|8143.3|8138.3|8148.8|8143.8|8143.3|8138.3|19
1609161300000|2020-12-28 13:15:00|8142.8|8137.8|8143.3|8138.3|8144.8|8139.8|8141.8|8136.8|43
1609161600000|2020-12-28 13:20:00|8143.8|8138.8|8141.3|8136.3|8144.8|8139.8|8141.3|8136.3|11
1609161900000|2020-12-28 13:25:00|8140.8|8135.8|8144.3|8139.3|8144.3|8139.3|8139.3|8134.3|15
1609162200000|2020-12-28 13:30:00|8144.8|8139.8|8147.3|8142.3|8147.3|8142.3|8141.8|8136.8|18
1609162500000|2020-12-28 13:35:00|8146.3|8141.3|8153.8|8148.8|8153.8|8148.8|8145.3|8140.3|24
1609162800000|2020-12-28 13:40:00|8153.3|8148.3|8150.3|8145.3|8155.3|8150.3|8150.3|8145.3|31
1609163100000|2020-12-28 13:45:00|8150.8|8145.8|8152.3|8147.3|8152.8|8147.8|8149.3|8144.3|11
1609163400000|2020-12-28 13:50:00|8152.8|8147.8|8152.8|8147.8|8156.3|8151.3|8152.8|8147.8|13
1609163700000|2020-12-28 13:55:00|8152.3|8147.3|8152.8|8147.8|8153.3|8148.3|8150.8|8145.8|3
1609164000000|2020-12-28 14:00:00|8152.3|8147.3|8146.3|8141.3|8152.3|8147.3|8145.8|8140.8|22
1609164300000|2020-12-28 14:05:00|8146.8|8141.8|8143.3|8138.3|8147.8|8142.8|8140.8|8135.8|20
1609164600000|2020-12-28 14:10:00|8144.3|8139.3|8142.3|8137.3|8145.3|8140.3|8141.3|8136.3|23
1609164900000|2020-12-28 14:15:00|8142.8|8137.8|8146.3|8141.3|8146.3|8141.3|8142.3|8137.3|10
1609165200000|2020-12-28 14:20:00|8146.8|8141.8|8146.3|8141.3|8147.8|8142.8|8144.8|8139.8|4
1609165500000|2020-12-28 14:25:00|8145.8|8140.8|8139.3|8134.3|8145.8|8140.8|8138.8|8133.8|12
1609165800000|2020-12-28 14:30:00|8140.3|8135.3|8128.3|8123.3|8141.3|8136.3|8127.3|8122.3|91
1609166100000|2020-12-28 14:35:00|8128.8|8123.8|8126.3|8121.3|8129.8|8124.8|8124.8|8119.8|79
1609166400000|2020-12-28 14:40:00|8127.3|8122.3|8134.8|8129.8|8134.8|8129.8|8126.3|8121.3|69
1609166700000|2020-12-28 14:45:00|8133.3|8128.3|8153.8|8148.8|8154.8|8149.8|8131.8|8126.8|100
1609167000000|2020-12-28 14:50:00|8153.3|8148.3|8155.3|8150.3|8155.3|8150.3|8150.3|8145.3|44
1609167300000|2020-12-28 14:55:00|8155.8|8150.8|8158.8|8153.8|8161.8|8156.8|8154.3|8149.3|60
1609167600000|2020-12-28 15:00:00|8158.3|8153.3|8162.3|8157.3|8166.8|8161.8|8156.8|8151.8|77
1609167900000|2020-12-28 15:05:00|8161.8|8156.8|8154.3|8149.3|8163.3|8158.3|8153.3|8148.3|48
1609168200000|2020-12-28 15:10:00|8154.6|8149.6|8163.6|8158.6|8166.6|8161.6|8154.1|8149.1|53
1609168500000|2020-12-28 15:15:00|8163.1|8158.1|8164.6|8159.6|8164.6|8159.6|8158.1|8153.1|60
1609168800000|2020-12-28 15:20:00|8167.1|8162.1|8171.6|8166.6|8173.6|8168.6|8167.1|8162.1|72
1609169100000|2020-12-28 15:25:00|8172.1|8167.1|8174.6|8169.6|8177.1|8172.1|8171.6|8166.6|141
1609169400000|2020-12-28 15:30:00|8175.1|8170.1|8168.6|8163.6|8177.6|8172.6|8168.6|8163.6|40
1609169700000|2020-12-28 15:35:00|8168.1|8163.1|8166.6|8161.6|8169.6|8164.6|8165.1|8160.1|23
1609170000000|2020-12-28 15:40:00|8167.1|8162.1|8165.6|8160.6|8168.1|8163.1|8163.6|8158.6|24
1609170300000|2020-12-28 15:45:00|8167.1|8162.1|8164.1|8159.1|8167.6|8162.6|8160.1|8155.1|15
1609170600000|2020-12-28 15:50:00|8164.6|8159.6|8165.6|8160.6|8169.6|8164.6|8164.6|8159.6|10
1609170900000|2020-12-28 15:55:00|8166.1|8161.1|8166.6|8161.6|8166.6|8161.6|8160.1|8155.1|38
1609171200000|2020-12-28 16:00:00|8166.1|8161.1|8165.6|8160.6|8168.6|8163.6|8164.6|8159.6|45
1609171500000|2020-12-28 16:05:00|8164.6|8159.6|8166.6|8161.6|8166.6|8161.6|8163.1|8158.1|25
1609171800000|2020-12-28 16:10:00|8166.1|8161.1|8164.6|8159.6|8166.1|8161.1|8162.6|8157.6|18
1609172100000|2020-12-28 16:15:00|8165.1|8160.1|8160.6|8155.6|8165.1|8160.1|8159.6|8154.6|81
1609172400000|2020-12-28 16:20:00|8160.1|8155.1|8161.6|8156.6|8162.6|8157.6|8157.6|8152.6|91
1609172700000|2020-12-28 16:25:00|8161.1|8156.1|8165.6|8160.6|8171.6|8166.6|8158.1|8153.1|138
1609173000000|2020-12-28 16:30:00|8166.6|8159.6|8157.6|8150.6|8169.6|8163.6|8157.6|8150.6|243
1609173300000|2020-12-28 16:35:00|8158.6|8149.6|8156.6|8149.6|8158.6|8151.6|8154.6|8147.6|88
1609173600000|2020-12-28 16:40:00|8158.6|8150.6|8159.6|8152.6|8159.6|8153.6|8157.6|8150.6|65
1609173900000|2020-12-28 16:45:00|8158.6|8151.6|8158.6|8150.6|8159.6|8152.6|8157.6|8150.6|22
1609174200000|2020-12-28 16:50:00|8157.6|8151.6|8157.6|8150.6|8157.6|8151.6|8157.6|8149.6|5
1609174500000|2020-12-28 16:55:00|8156.6|8149.6|8157.6|8150.6|8157.6|8150.6|8156.6|8149.6|10
1609174800000|2020-12-28 17:00:00|8156.6|8149.6|8157.6|8149.6|8157.6|8151.6|8156.6|8149.6|1
1609175100000|2020-12-28 17:05:00||8150.6||8151.6||8151.6||8149.6|0
1609175400000|2020-12-28 17:10:00|8156.6|8150.6|8151.6|8145.6|8156.6|8150.6|8150.6|8143.6|16
1609175700000|2020-12-28 17:15:00|8152.6|8146.6|8153.6|8146.6|8153.6|8146.6|8151.6|8144.6|21
1609176000000|2020-12-28 17:20:00|8152.6|8145.6|8156.6|8149.6|8156.6|8149.6|8151.6|8145.6|13
1609176300000|2020-12-28 17:25:00|8157.6|8150.6|8157.6|8150.6|8157.6|8150.6|8157.6|8150.6|5
1609176600000|2020-12-28 17:30:00|8156.6|8149.6|8154.6|8146.6|8156.6|8150.6|8153.6|8146.6|11
1609176900000|2020-12-28 17:35:00|8153.6|8147.6|8154.6|8146.6|8154.6|8147.6|8153.6|8146.6|0
1609177200000|2020-12-28 17:40:00|8156.6|8147.6|8159.6|8151.6|8159.6|8152.6|8156.6|8146.6|24
1609177500000|2020-12-28 17:45:00|8158.6|8152.6|8158.6|8150.6|8158.6|8152.6|8158.6|8149.6|8
1609177800000|2020-12-28 17:50:00|8156.6|8149.6|8156.6|8149.6|8158.6|8152.6|8156.6|8148.6|3
1609178100000|2020-12-28 17:55:00|8155.6|8148.6|8153.6|8145.6|8155.6|8148.6|8153.6|8145.6|19
1609178400000|2020-12-28 18:00:00|8152.6||8152.6||8152.6||8152.6||0
1609178700000|2020-12-28 18:05:00|8153.6|8146.6|8155.6|8147.6|8156.6|8147.6|8153.6|8146.6|10
1609179000000|2020-12-28 18:10:00|8154.6|8148.6|8156.6|8148.6|8156.6|8148.6|8154.6|8148.6|2
1609179300000|2020-12-28 18:15:00||8149.6||8148.6||8149.6||8148.6|5
1609179600000|2020-12-28 18:20:00|8155.6|8147.6|8155.6|8148.6|8155.6|8148.6|8155.6|8147.6|2
1609179900000|2020-12-28 18:25:00||8149.6||8149.6||8149.6||8149.6|0
1609180200000|2020-12-28 18:30:00||8148.6||8148.6||8148.6||8148.6|1
1609180500000|2020-12-28 18:35:00|8157.6|8149.6|8157.6|8149.6|8157.6|8150.6|8157.6|8148.6|5
1609180800000|2020-12-28 18:40:00|8156.6|8150.6|8155.6|8148.6|8157.6|8150.6|8155.6|8148.6|0
1609181100000|2020-12-28 18:45:00|8153.6|8147.6|8154.6|8146.6|8154.6|8148.6|8153.6|8146.6|2
1609181400000|2020-12-28 18:50:00|8153.6|8145.6|8153.6|8146.6|8153.6|8146.6|8152.6|8145.6|15
1609181700000|2020-12-28 18:55:00|8154.6|8147.6|8154.7|8142.7|8154.7|8147.6|8150.6|8142.6|19
1609182000000|2020-12-28 19:00:00|8154.6|8142.6|8154.7|8142.7|8154.8|8142.8|8154.5|8142.5|0
1609182300000|2020-12-28 19:05:00|8154.8|8142.8|8154.7|8142.7|8154.8|8142.8|8154.7|8142.7|0
1609182600000|2020-12-28 19:10:00|8154.8|8142.8|8157|8145|8157.1|8145.1|8154.7|8142.7|0
1609182900000|2020-12-28 19:15:00|8156.9|8144.9|8157.2|8145.2|8157.4|8145.4|8154.9|8142.9|0
1609183200000|2020-12-28 19:20:00|8157.3|8145.3|8157.2|8145.2|8157.3|8145.3|8155.1|8143.1|0
1609183500000|2020-12-28 19:25:00|8157.1|8145.1|8155.1|8143.1|8157.1|8145.1|8155|8143|0
1609183800000|2020-12-28 19:30:00|8155.2|8143.2|8155.3|8143.3|8155.3|8143.3|8155.1|8143.1|0
1609184100000|2020-12-28 19:35:00|8157.3|8145.3|8155.3|8143.3|8157.4|8145.4|8155.3|8143.3|0
1609184400000|2020-12-28 19:40:00|8155.4|8143.4|8157.5|8145.5|8157.5|8145.5|8155.4|8143.4|0
1609184700000|2020-12-28 19:45:00|8157.4|8145.4|8157.4|8145.4|8157.6|8145.6|8155.3|8143.3|0
1609185000000|2020-12-28 19:50:00|8157.3|8145.3|8155.2|8143.2|8157.4|8145.4|8155.2|8143.2|0
1609185300000|2020-12-28 19:55:00|8155.3|8143.3|8155.2|8143.2|8155.3|8143.3|8153.1|8141.1|0
1609185600000|2020-12-28 20:00:00|8155.1|8143.1|8153.5|8141.5|8155.4|8143.4|8153.1|8141.1|0
1609185900000|2020-12-28 20:05:00|8153.4|8141.4|8151.1|8139.1|8153.5|8141.5|8151.1|8139.1|0
1609186200000|2020-12-28 20:10:00|8151.2|8139.2|8151.3|8139.3|8151.3|8139.3|8151|8139|0
1609186500000|2020-12-28 20:15:00|8151.4|8139.4|8151.3|8139.3|8151.5|8139.5|8151.3|8139.3|0
1609186800000|2020-12-28 20:20:00|8151.4|8139.4|8151.2|8139.2|8151.4|8139.4|8151|8139|0
1609187100000|2020-12-28 20:25:00|8151.1|8139.1|8146.4|8134.4|8151.2|8139.2|8144.4|8132.4|0
1609187400000|2020-12-28 20:30:00|8146.3|8134.3|8144.5|8132.5|8146.9|8134.9|8144.5|8132.5|0
1609187700000|2020-12-28 20:35:00|8144.4|8132.4|8144.1|8132.1|8146.5|8134.5|8144.1|8132.1|0
1609188000000|2020-12-28 20:40:00|8144|8132|8146.7|8134.7|8147|8135|8143.9|8131.9|0
1609188300000|2020-12-28 20:45:00|8146.8|8134.8|8148.7|8136.7|8149|8137|8146.8|8134.8|0
1609188600000|2020-12-28 20:50:00|8148.8|8136.8|8144.2|8132.2|8148.9|8136.9|8144.2|8132.2|0
1609188900000|2020-12-28 20:55:00|8144.4|8132.4|8148.6|8136.6|8150.6|8138.6|8144|8132|0
1609189200000|2020-12-28 21:00:00|8148.7|8136.7|8151.9|8139.9|8152.4|8140.4|8145.1|8133.1|0
1609189500000|2020-12-28 21:05:00|8151.5|8139.5|8151.9|8139.9|8152.4|8140.4|8151|8139|0
1609189800000|2020-12-28 21:10:00|8151.5|8139.5|8152.6|8140.6|8153.1|8141.1|8151|8139|0
1609190100000|2020-12-28 21:15:00|8152.8|8140.8|8152.4|8140.4|8153.9|8141.9|8152.2|8140.2|0
1609190400000|2020-12-28 21:20:00|8152.2|8140.2|8153.5|8141.5|8153.7|8141.7|8152.2|8140.2|0
1609190700000|2020-12-28 21:25:00|8154.1|8142.1|8153.5|8141.5|8154.1|8142.1|8153.5|8141.5|0
1609191000000|2020-12-28 21:30:00|8153.1|8141.1|8154.7|8142.7|8154.7|8142.7|8152.6|8140.6|0
1609191300000|2020-12-28 21:35:00|8155.1|8143.1|8154.2|8142.2|8155.1|8143.1|8154.2|8142.2|0
1609191600000|2020-12-28 21:40:00|8153.5|8141.5|8154.7|8142.7|8154.7|8142.7|8153.5|8141.5|0
1609191900000|2020-12-28 21:45:00|8154.6|8142.6|8153.5|8141.5|8154.7|8142.7|8153.1|8141.1|0
1609192200000|2020-12-28 21:50:00|8153.1|8141.1|8152.6|8140.6|8153.5|8141.5|8152.6|8140.6|0
1609192500000|2020-12-28 21:55:00|8152.7|8140.7|8152.5|8140.5|8153.1|8141.1|8151.6|8139.6|0
1609192800000|2020-12-28 22:00:00|8152.7|8140.7|8152.9|8140.9|8152.9|8140.9|8152.7|8140.7|0
1609193100000|2020-12-28 22:05:00|8153.1|8141.1|8152.9|8140.9|8153.1|8141.1|8152.7|8140.7|0
1609193400000|2020-12-28 22:10:00|8153.1|8141.1|8153.1|8141.1|8153.1|8141.1|8152.9|8140.9|0
1609193700000|2020-12-28 22:15:00|8153.3|8141.3|8153.3|8141.3|8153.3|8141.3|8152.9|8140.9|0
1609194000000|2020-12-28 22:20:00|8153.1|8141.1|8153.5|8141.5|8153.5|8141.5|8153.1|8141.1|0
1609194300000|2020-12-28 22:25:00|8153.8|8141.8|8153.8|8141.8|8153.8|8141.8|8153.3|8141.3|0
1609194600000|2020-12-28 22:30:00|8153.9|8141.9|8153.9|8141.9|8153.9|8141.9|8153.9|8141.9|0
1609195200000|2020-12-28 22:40:00|8153.7|8141.7|8153.7|8141.7|8153.7|8141.7|8153.5|8141.5|0
1609195500000|2020-12-28 22:45:00|8153.5|8141.5|8153.7|8141.7|8153.7|8141.7|8153.5|8141.5|0
1609195800000|2020-12-28 22:50:00|8153.5|8141.5|8152.6|8140.6|8153.5|8141.5|8152.6|8140.6|0
1609196100000|2020-12-28 22:55:00|8152.8|8140.8|8153.5|8141.5|8153.5|8141.5|8152|8140|0
1609196400000|2020-12-28 23:00:00|8153.7|8141.7|8155.3|8143.3|8155.8|8143.8|8152.6|8140.6|0
1609196700000|2020-12-28 23:05:00|8154.9|8142.9|8156.3|8144.3|8156.3|8144.3|8154|8142|0
1609197000000|2020-12-28 23:10:00|8156.2|8144.2|8155.6|8143.6|8156.3|8144.3|8155.1|8143.1|0
1609197300000|2020-12-28 23:15:00|8156|8144|8155.6|8143.6|8156|8144|8155.6|8143.6|0
1609197600000|2020-12-28 23:20:00|8156|8144|8156.5|8144.5|8156.5|8144.5|8156|8144|0
1609197900000|2020-12-28 23:25:00|8156.6|8144.6|8156.4|8144.4|8156.6|8144.6|8155.7|8143.7|0
1609198200000|2020-12-28 23:30:00|8156.8|8144.8|8156.8|8144.8|8157.5|8145.5|8155.5|8143.5|0
1609198500000|2020-12-28 23:35:00|8156.4|8144.4|8157.5|8145.5|8157.5|8145.5|8156.4|8144.4|0
1609198800000|2020-12-28 23:40:00|8157.9|8145.9|8159.3|8147.3|8159.3|8147.3|8157.5|8145.5|0
1609199100000|2020-12-28 23:45:00|8158.8|8146.8|8159.3|8147.3|8159.3|8147.3|8158.8|8146.8|0
1609199400000|2020-12-28 23:50:00|8159.8|8147.8|8159.8|8147.8|8159.8|8147.8|8159.3|8147.3|0
1609199700000|2020-12-28 23:55:00|8160|8148|8163.4|8151.4|8163.4|8151.4|8159.8|8147.8|0
1609200000000|2020-12-29 00:00:00|8164.1|8152.1|8165.9|8153.9|8167.9|8155.9|8164.1|8152.1|0
1609200300000|2020-12-29 00:05:00|8166.4|8154.4|8169.5|8157.5|8171.8|8159.8|8166.4|8154.4|0
1609200600000|2020-12-29 00:10:00|8169.3|8157.3|8170.2|8158.2|8171.3|8159.3|8169.3|8157.3|0
1609200900000|2020-12-29 00:15:00|8170.1|8158.1|8174.6|8162.6|8175.8|8163.8|8167.3|8155.3|0
1609201200000|2020-12-29 00:20:00|8175|8163|8177.2|8165.2|8186.5|8174.5|8173.5|8161.5|0
1609201500000|2020-12-29 00:25:00|8178|8166|8179.7|8167.7|8180.9|8168.9|8177.6|8165.6|0
1609201800000|2020-12-29 00:30:00|8179.8|8167.8|8177.6|8165.6|8179.8|8167.8|8177.6|8165.6|0
1609202100000|2020-12-29 00:35:00|8178.4|8166.4|8180.9|8168.9|8184.1|8172.1|8177.6|8165.6|0
1609202400000|2020-12-29 00:40:00|8181.3|8169.3|8177.6|8165.6|8182|8170|8177.6|8165.6|0
1609202700000|2020-12-29 00:45:00|8177.2|8165.2|8175.2|8163.2|8177.6|8165.6|8173|8161|0
1609203000000|2020-12-29 00:50:00|8175.1|8163.1|8173|8161|8175.1|8163.1|8170.7|8158.7|0
1609203300000|2020-12-29 00:55:00|8172.2|8160.2|8170.8|8158.8|8173|8161|8170.8|8158.8|0
1609203600000|2020-12-29 01:00:00|8170|8158|8170.9|8158.9|8170.9|8158.9|8166.5|8154.5|0
1609203900000|2020-12-29 01:05:00|8171.7|8159.7|8172.9|8160.9|8173|8161|8170.7|8158.7|0
1609204200000|2020-12-29 01:10:00|8173|8161|8170.8|8158.8|8173|8161|8170.8|8158.8|0
1609204500000|2020-12-29 01:15:00|8171.6|8159.6|8173|8161|8177.3|8165.3|8170.8|8158.8|0
1609204800000|2020-12-29 01:20:00|8172.9|8160.9|8170.8|8158.8|8175.1|8163.1|8170.8|8158.8|0
1609205100000|2020-12-29 01:25:00|8171.6|8159.6|8175.2|8163.2|8175.2|8163.2|8171.6|8159.6|0
1609205400000|2020-12-29 01:30:00|8175.1|8163.1|8175.2|8163.2|8179.5|8167.5|8175.1|8163.1|0
1609205700000|2020-12-29 01:35:00|8175.1|8163.1|8175.2|8163.2|8177.4|8165.4|8175.1|8163.1|0
1609206000000|2020-12-29 01:40:00|8177.4|8165.4|8181.7|8169.7|8181.7|8169.7|8177.3|8165.3|0
1609206300000|2020-12-29 01:45:00|8182.1|8170.1|8186.3|8174.3|8188.6|8176.6|8181.7|8169.7|0
1609206600000|2020-12-29 01:50:00|8186.2|8174.2|8186.1|8174.1|8188.4|8176.4|8183.9|8171.9|0
1609206900000|2020-12-29 01:55:00|8185.3|8173.3|8181.7|8169.7|8185.3|8173.3|8181.7|8169.7|0
1609207200000|2020-12-29 02:00:00|8180.9|8168.9|8179.6|8167.6|8180.9|8168.9|8179.5|8167.5|0
1609207500000|2020-12-29 02:05:00|8179.5|8167.5|8188.4|8176.4|8188.4|8176.4|8179.5|8167.5|0
1609207800000|2020-12-29 02:10:00|8187.5|8175.5|8184|8172|8188.4|8176.4|8184|8172|0
1609208100000|2020-12-29 02:15:00|8184.9|8172.9|8188.4|8176.4|8188.4|8176.4|8184.9|8172.9|0
1609208400000|2020-12-29 02:20:00|8188.3|8176.3|8187.7|8175.7|8188.8|8176.8|8186.2|8174.2|0
1609208700000|2020-12-29 02:25:00|8188.1|8176.1|8188.8|8176.8|8188.8|8176.8|8186.6|8174.6|0
1609209000000|2020-12-29 02:30:00|8188.9|8176.9|8193.2|8181.2|8193.2|8181.2|8188.8|8176.8|0
1609209300000|2020-12-29 02:35:00|8193.1|8181.1|8191|8179|8193.1|8181.1|8191|8179|0
1609209600000|2020-12-29 02:40:00|8191.8|8179.8|8191.1|8179.1|8195.5|8183.5|8191|8179|0
1609209900000|2020-12-29 02:45:00|8191.5|8179.5|8188.9|8176.9|8193.3|8181.3|8188.9|8176.9|0
1609210200000|2020-12-29 02:50:00|8190|8178|8191.1|8179.1|8191.1|8179.1|8190|8178|0
1609210500000|2020-12-29 02:55:00|8190.3|8178.3|8186.8|8174.8|8191.1|8179.1|8186.8|8174.8|0
1609210800000|2020-12-29 03:00:00|8186.4|8174.4|8182.5|8170.5|8186.4|8174.4|8182.4|8170.4|0
1609211100000|2020-12-29 03:05:00|8183.3|8171.3|8189|8177|8191.2|8179.2|8183.3|8171.3|0
1609211400000|2020-12-29 03:10:00|8188.5|8176.5|8182.5|8170.5|8189|8177|8182.4|8170.4|0
1609211700000|2020-12-29 03:15:00|8182.4|8170.4|8178|8166|8182.5|8170.5|8175.9|8163.9|0
1609212000000|2020-12-29 03:20:00|8178.8|8166.8|8178|8166|8180.2|8168.2|8178|8166|0
1609212300000|2020-12-29 03:25:00|8178.4|8166.4|8184.4|8172.4|8184.5|8172.5|8178|8166|0
1609212600000|2020-12-29 03:30:00|8183.6|8171.6|8184.5|8172.5|8184.5|8172.5|8180.1|8168.1|0
1609212900000|2020-12-29 03:35:00|8183.7|8171.7|8180|8168|8184.5|8172.5|8180|8168|0
1609213200000|2020-12-29 03:40:00|8179.9|8167.9|8184.3|8172.3|8184.3|8172.3|8179.9|8167.9|0
1609213500000|2020-12-29 03:45:00|8183.5|8171.5|8184.3|8172.3|8184.3|8172.3|8182.1|8170.1|0
1609213800000|2020-12-29 03:50:00|8184.5|8172.5|8184.5|8172.5|8184.5|8172.5|8182.4|8170.4|0
1609214100000|2020-12-29 03:55:00|8183.7|8171.7|8184.5|8172.5|8184.5|8172.5|8182.4|8170.4|0
1609214400000|2020-12-29 04:00:00|8183.7|8171.7|8182.4|8170.4|8184.5|8172.5|8182.3|8170.3|0
1609214700000|2020-12-29 04:05:00|8182.3|8170.3|8186.8|8174.8|8186.8|8174.8|8182.3|8170.3|0
1609215000000|2020-12-29 04:10:00|8186.4|8174.4|8189|8177|8193.4|8181.4|8185.7|8173.7|0
1609215300000|2020-12-29 04:15:00|8189.1|8177.1|8195.7|8183.7|8197.9|8185.9|8189|8177|0
1609215600000|2020-12-29 04:20:00|8195.5|8183.5|8191.3|8179.3|8195.6|8183.6|8191.3|8179.3|0
1609215900000|2020-12-29 04:25:00|8192.1|8180.1|8187|8175|8193.5|8181.5|8187|8175|0
1609216200000|2020-12-29 04:30:00|8187.8|8175.8|8191.3|8179.3|8191.4|8179.4|8187.8|8175.8|0
1609216500000|2020-12-29 04:35:00|8191.4|8179.4|8195.7|8183.7|8195.8|8183.8|8189.2|8177.2|0
1609216800000|2020-12-29 04:40:00|8195.8|8183.8|8198.3|8186.3|8200.5|8188.5|8195.7|8183.7|0
1609217100000|2020-12-29 04:45:00|8198.4|8186.4|8196.1|8184.1|8199.4|8187.4|8194|8182|0
1609217400000|2020-12-29 04:50:00|8195.7|8183.7|8200.5|8188.5|8200.5|8188.5|8195|8183|0
1609217700000|2020-12-29 04:55:00|8199.7|8187.7|8198.2|8186.2|8200.5|8188.5|8198.2|8186.2|0
1609218000000|2020-12-29 05:00:00|8198.3|8186.3|8199.8|8187.8|8204.5|8192.5|8197.7|8185.7|0
1609218300000|2020-12-29 05:05:00|8199.9|8187.9|8195.5|8183.5|8202|8190|8195.5|8183.5|0
1609218600000|2020-12-29 05:10:00|8195.9|8183.9|8198|8186|8201.3|8189.3|8195.6|8183.6|0
1609218900000|2020-12-29 05:15:00|8197.6|8185.6|8192.4|8180.4|8198|8186|8192.4|8180.4|0
1609219200000|2020-12-29 05:20:00|8193.2|8181.2|8196.8|8184.8|8197.9|8185.9|8192.4|8180.4|0
1609219500000|2020-12-29 05:25:00|8196.4|8184.4|8202.3|8190.3|8205.6|8193.6|8195.7|8183.7|0
1609219800000|2020-12-29 05:30:00|8201.2|8189.2|8201.5|8189.5|8203.7|8191.7|8201.2|8189.2|0
1609220100000|2020-12-29 05:35:00|8201.6|8189.6|8208|8196|8208|8196|8201.5|8189.5|0
1609220400000|2020-12-29 05:40:00|8207.2|8195.2|8204|8192|8208.5|8196.5|8204|8192|0
1609220700000|2020-12-29 05:45:00|8204.1|8192.1|8201.8|8189.8|8206.2|8194.2|8199.5|8187.5|0
1609221000000|2020-12-29 05:50:00|8201.7|8189.7|8204.3|8192.3|8204.4|8192.4|8201.7|8189.7|0
1609221300000|2020-12-29 05:55:00|8204.4|8192.4|8202.2|8190.2|8206.6|8194.6|8202.2|8190.2|0
1609221600000|2020-12-29 06:00:00|8202.3|8190.3|8203.3|8191.3|8204.4|8192.4|8200|8188|0
1609221900000|2020-12-29 06:05:00|8202.9|8190.9|8200.1|8188.1|8202.9|8190.9|8200|8188|0
1609222200000|2020-12-29 06:10:00|8200|8188|8200.3|8188.3|8200.3|8188.3|8197.9|8185.9|0
1609222500000|2020-12-29 06:15:00|8198.1|8186.1|8198.2|8186.2|8198.2|8186.2|8198.1|8186.1|0
1609222800000|2020-12-29 06:20:00|8199|8187|8200.4|8188.4|8200.4|8188.4|8199|8187|0
1609223100000|2020-12-29 06:25:00|8200.3|8188.3|8200.4|8188.4|8200.4|8188.4|8200.3|8188.3|0
1609223400000|2020-12-29 06:30:00|8200.3|8188.3|8200.4|8188.4|8200.4|8188.4|8200.3|8188.3|0
1609223700000|2020-12-29 06:35:00|8200.3|8188.3|8200.3|8188.3|8200.4|8188.4|8200.3|8188.3|0
1609224000000|2020-12-29 06:40:00|8199.5|8187.5|8198.2|8186.2|8199.5|8187.5|8198.2|8186.2|0
1609224300000|2020-12-29 06:45:00|8197.4|8185.4|8195.9|8183.9|8198|8186|8195.8|8183.8|0
1609224600000|2020-12-29 06:50:00|8195.8|8183.8|8198.1|8186.1|8198.1|8186.1|8195.8|8183.8|0
1609224900000|2020-12-29 06:55:00|8197.7|8185.7|8198.1|8186.1|8200.3|8188.3|8197|8185|0
1609225200000|2020-12-29 07:00:00|8197.7|8185.7|8199.1|8194.1|8205.6|8200.6|8193.6|8181.7|40
1609225500000|2020-12-29 07:05:00|8199.6|8194.6|8200.1|8195.1|8205.1|8200.1|8199.1|8194.1|16
1609225800000|2020-12-29 07:10:00|8202.1|8197.1|8213.6|8208.6|8213.6|8208.6|8201.1|8196.1|5
1609226100000|2020-12-29 07:15:00|8212.1|8207.1|8208.1|8203.1|8216.1|8211.1|8207.6|8202.6|19
1609226400000|2020-12-29 07:20:00|8207.6|8202.6|8206.1|8201.1|8207.6|8202.6|8206.1|8201.1|1
1609226700000|2020-12-29 07:25:00|8205.6|8200.6|8206.6|8201.6|8208.1|8203.1|8204.6|8199.6|9
1609227000000|2020-12-29 07:30:00|8206.1|8201.1|8215.1|8210.1|8215.6|8210.6|8206.1|8201.1|5
1609227300000|2020-12-29 07:35:00|8214.6|8209.6|8210.6|8205.6|8215.1|8210.1|8209.6|8204.6|5
1609227600000|2020-12-29 07:40:00|8210.1|8205.1|8212.6|8207.6|8213.1|8208.1|8210.1|8205.1|5
1609227900000|2020-12-29 07:45:00|8214.1|8209.1|8219.6|8214.6|8220.6|8215.6|8213.6|8208.6|17
1609228200000|2020-12-29 07:50:00|8220.1|8215.1|8225.1|8220.1|8228.1|8223.1|8220.1|8215.1|27
1609228500000|2020-12-29 07:55:00|8225.6|8220.6|8206.6|8201.6|8225.6|8220.6|8205.1|8200.1|36
1609228800000|2020-12-29 08:00:00|8207.6|8202.6|8202.6|8197.6|8217.6|8212.6|8200.6|8195.6|289
1609229100000|2020-12-29 08:05:00|8205.1|8200.1|8208.1|8203.1|8212.6|8207.6|8197.1|8192.1|238
1609229400000|2020-12-29 08:10:00|8208.6|8203.6|8217.6|8212.6|8217.6|8212.6|8200.1|8195.1|98
1609229700000|2020-12-29 08:15:00|8217.1|8212.1|8210.1|8205.1|8225.6|8220.6|8207.6|8202.6|105
1609230000000|2020-12-29 08:20:00|8210.6|8205.6|8195.1|8190.1|8216.6|8211.6|8189.6|8184.6|138
1609230300000|2020-12-29 08:25:00|8195.6|8190.6|8211.1|8206.1|8212.6|8207.6|8193.1|8188.1|88
1609230600000|2020-12-29 08:30:00|8211.6|8206.6|8203.1|8198.1|8215.6|8210.6|8202.1|8197.1|47
1609230900000|2020-12-29 08:35:00|8203.6|8198.6|8209.1|8204.1|8217.6|8212.6|8202.6|8197.6|72
1609231200000|2020-12-29 08:40:00|8208.7|8203.7|8198.7|8193.7|8209.2|8204.2|8196.2|8191.2|41
1609231500000|2020-12-29 08:45:00|8199.2|8194.2|8210.7|8205.7|8211.2|8206.2|8197.2|8192.2|47
1609231800000|2020-12-29 08:50:00|8209.7|8204.7|8199.2|8194.2|8210.7|8205.7|8195.2|8190.2|125
1609232100000|2020-12-29 08:55:00|8198.7|8193.7|8196.2|8191.2|8201.2|8196.2|8194.7|8189.7|58
1609232400000|2020-12-29 09:00:00|8196.7|8191.7|8199.2|8194.2|8202.2|8197.2|8193.2|8188.2|76
1609232700000|2020-12-29 09:05:00|8199.7|8194.7|8204.7|8199.7|8208.7|8203.7|8199.2|8194.2|47
1609233000000|2020-12-29 09:10:00|8205.2|8200.2|8204.2|8199.2|8206.2|8201.2|8200.2|8195.2|33
1609233300000|2020-12-29 09:15:00|8204.7|8199.7|8220.7|8215.7|8224.2|8219.2|8203.7|8198.7|341
1609233600000|2020-12-29 09:20:00|8221.2|8216.2|8211.2|8206.2|8223.2|8218.2|8207.2|8202.2|80
1609233900000|2020-12-29 09:25:00|8211.7|8206.7|8218.7|8213.7|8220.2|8215.2|8208.2|8203.2|24
1609234200000|2020-12-29 09:30:00|8218.2|8213.2|8211.2|8206.2|8218.7|8213.7|8211.2|8206.2|42
1609234500000|2020-12-29 09:35:00|8211.7|8206.7|8207.2|8202.2|8213.7|8208.7|8204.2|8199.2|38
1609234800000|2020-12-29 09:40:00|8206.7|8201.7|8206.2|8201.2|8209.2|8204.2|8204.2|8199.2|42
1609235100000|2020-12-29 09:45:00|8205.7|8200.7|8201.2|8196.2|8206.7|8201.7|8196.2|8191.2|80
1609235400000|2020-12-29 09:50:00|8200.2|8195.2|8202.7|8197.7|8206.7|8201.7|8200.2|8195.2|35
1609235700000|2020-12-29 09:55:00|8202.2|8197.2|8197.2|8192.2|8203.2|8198.2|8196.2|8191.2|40
1609236000000|2020-12-29 10:00:00|8196.7|8191.7|8190.2|8185.2|8199.2|8194.2|8189.7|8184.7|50
1609236300000|2020-12-29 10:05:00|8191.2|8186.2|8197.2|8192.2|8197.2|8192.2|8188.7|8183.7|76
1609236600000|2020-12-29 10:10:00|8196.7|8191.7|8192.2|8187.2|8199.2|8194.2|8191.7|8186.7|58
1609236900000|2020-12-29 10:15:00|8191.7|8186.7|8192.2|8187.2|8193.2|8188.2|8188.2|8183.2|34
1609237200000|2020-12-29 10:20:00|8192.7|8187.7|8192.7|8187.7|8194.7|8189.7|8190.2|8185.2|52
1609237500000|2020-12-29 10:25:00|8193.2|8188.2|8183.2|8178.2|8193.2|8188.2|8179.7|8174.7|25
1609237800000|2020-12-29 10:30:00|8184.2|8179.2|8183.2|8178.2|8184.7|8179.7|8179.2|8174.2|40
1609238100000|2020-12-29 10:35:00|8182.7|8177.7|8186.7|8181.7|8187.7|8182.7|8181.2|8176.2|15
1609238400000|2020-12-29 10:40:00|8186.2|8181.2|8169.7|8164.7|8186.2|8181.2|8169.7|8164.7|91
1609238700000|2020-12-29 10:45:00|8169.2|8164.2|8177.2|8172.2|8179.7|8174.7|8169.2|8164.2|44
1609239000000|2020-12-29 10:50:00|8176.2|8171.2|8190.2|8185.2|8190.2|8185.2|8175.2|8170.2|41
1609239300000|2020-12-29 10:55:00|8189.7|8184.7|8190.7|8185.7|8194.7|8189.7|8188.7|8183.7|32
1609239600000|2020-12-29 11:00:00|8191.2|8186.2|8187.2|8182.2|8191.7|8186.7|8184.2|8179.2|42
1609239900000|2020-12-29 11:05:00|8188.7|8183.7|8184.2|8179.2|8189.2|8184.2|8183.2|8178.2|33
1609240200000|2020-12-29 11:10:00|8184.7|8179.7|8181.2|8176.2|8185.7|8180.7|8180.2|8175.2|48
1609240500000|2020-12-29 11:15:00|8178.7|8173.7|8179.2|8174.2|8182.2|8177.2|8176.2|8171.2|27
1609240800000|2020-12-29 11:20:00|8178.7|8173.7|8176.2|8171.2|8179.2|8174.2|8173.7|8168.7|26
1609241100000|2020-12-29 11:25:00|8176.7|8171.7|8179.2|8174.2|8181.7|8176.7|8175.2|8170.2|24
1609241400000|2020-12-29 11:30:00|8178.2|8173.2|8187.7|8182.7|8189.2|8184.2|8178.2|8173.2|52
1609241700000|2020-12-29 11:35:00|8188.2|8183.2|8188.2|8183.2|8191.7|8186.7|8186.7|8181.7|27
1609242000000|2020-12-29 11:40:00|8188.7|8183.7|8188.7|8183.7|8191.7|8186.7|8184.2|8179.2|35
1609242300000|2020-12-29 11:45:00|8189.2|8184.2|8190.2|8185.2|8192.2|8187.2|8184.7|8179.7|36
1609242600000|2020-12-29 11:50:00|8189.7|8184.7|8190.2|8185.2|8193.2|8188.2|8188.7|8183.7|39
1609242900000|2020-12-29 11:55:00|8189.7|8184.7|8196.2|8191.2|8196.2|8191.2|8187.7|8182.7|23
1609243200000|2020-12-29 12:00:00|8197.2|8192.2|8194.7|8189.7|8197.2|8192.2|8194.2|8189.2|18
1609243500000|2020-12-29 12:05:00|8194.2|8189.2|8195.7|8190.7|8197.2|8192.2|8192.2|8187.2|6
1609243800000|2020-12-29 12:10:00|8195.2|8190.2|8196.2|8191.2|8197.7|8192.7|8193.7|8188.7|41
1609244100000|2020-12-29 12:15:00|8195.2|8190.2|8196.2|8191.2|8197.7|8192.7|8195.2|8190.2|17
1609244400000|2020-12-29 12:20:00|8195.7|8190.7|8196.2|8191.2|8197.2|8192.2|8195.2|8190.2|5
1609244700000|2020-12-29 12:25:00|8195.7|8190.7|8199.2|8194.2|8199.2|8194.2|8194.2|8189.2|19
1609245000000|2020-12-29 12:30:00|8199.7|8194.7|8202.2|8197.2|8203.7|8198.7|8199.2|8194.2|28
1609245300000|2020-12-29 12:35:00|8201.7|8196.7|8200.2|8195.2|8201.7|8196.7|8197.7|8192.7|53
1609245600000|2020-12-29 12:40:00|8200.5|8195.5|8192.5|8187.5|8200.5|8195.5|8190|8185|21
1609245900000|2020-12-29 12:45:00|8191.5|8186.5|8185|8180|8192.5|8187.5|8184.5|8179.5|94
1609246200000|2020-12-29 12:50:00|8185.5|8180.5|8183|8178|8185.5|8180.5|8180.5|8175.5|26
1609246500000|2020-12-29 12:55:00|8183.5|8178.5|8186.5|8181.5|8188.5|8183.5|8183|8178|12
1609246800000|2020-12-29 13:00:00|8187|8182|8190|8185|8191|8186|8186|8181|24
1609247100000|2020-12-29 13:05:00|8190.5|8185.5|8195.5|8190.5|8196.5|8191.5|8190.5|8185.5|61
1609247400000|2020-12-29 13:10:00|8196|8191|8203.5|8198.5|8204.5|8199.5|8196|8191|57
1609247700000|2020-12-29 13:15:00|8204.5|8199.5|8199.5|8194.5|8204.5|8199.5|8199.5|8194.5|79
1609248000000|2020-12-29 13:20:00|8199|8194|8201.5|8196.5|8203.5|8198.5|8197|8192|50
1609248300000|2020-12-29 13:25:00|8202|8197|8199.5|8194.5|8202|8197|8197.5|8192.5|81
1609248600000|2020-12-29 13:30:00|8200|8195|8194.5|8189.5|8200.5|8195.5|8193|8188|40
1609248900000|2020-12-29 13:35:00|8194|8189|8191.5|8186.5|8194.5|8189.5|8188|8183|88
1609249200000|2020-12-29 13:40:00|8192|8187|8188|8183|8193.5|8188.5|8188|8183|32
1609249500000|2020-12-29 13:45:00|8187|8182|8194.5|8189.5|8196|8191|8186.5|8181.5|42
1609249800000|2020-12-29 13:50:00|8195|8190|8201.5|8196.5|8202|8197|8195|8190|48
1609250100000|2020-12-29 13:55:00|8202|8197|8207|8202|8207|8202|8201|8196|40
1609250400000|2020-12-29 14:00:00|8207.5|8202.5|8216|8211|8216|8211|8207.5|8202.5|271
1609250700000|2020-12-29 14:05:00|8215.5|8210.5|8215.5|8210.5|8220.5|8215.5|8215|8210|79
1609251000000|2020-12-29 14:10:00|8216|8211|8212|8207|8216.5|8211.5|8211|8206|36
1609251300000|2020-12-29 14:15:00|8211.5|8206.5|8222|8217|8222|8217|8209|8204|94
1609251600000|2020-12-29 14:20:00|8222.5|8217.5|8217.5|8212.5|8224.5|8219.5|8217.5|8212.5|59
1609251900000|2020-12-29 14:25:00|8218|8213|8220.5|8215.5|8222.5|8217.5|8216.5|8211.5|51
1609252200000|2020-12-29 14:30:00|8219.5|8214.5|8218.5|8213.5|8223|8218|8215.5|8210.5|88
1609252500000|2020-12-29 14:35:00|8219.5|8214.5|8225|8220|8232|8227|8219.5|8214.5|33
1609252800000|2020-12-29 14:40:00|8224.5|8219.5|8217.5|8212.5|8226.5|8221.5|8217|8212|61
1609253100000|2020-12-29 14:45:00|8218|8213|8206.5|8201.5|8218|8213|8206|8201|90
1609253400000|2020-12-29 14:50:00|8206|8201|8199.5|8194.5|8209|8204|8198.5|8193.5|75
1609253700000|2020-12-29 14:55:00|8199|8194|8193|8188|8201.5|8196.5|8187|8182|144
1609254000000|2020-12-29 15:00:00|8192.5|8187.5|8200.5|8195.5|8206|8201|8192|8187|59
1609254300000|2020-12-29 15:05:00|8200|8195|8199.5|8194.5|8200.5|8195.5|8192|8187|53
1609254600000|2020-12-29 15:10:00|8199.6|8194.6|8191.6|8186.6|8202.6|8197.6|8190.1|8185.1|95
1609254900000|2020-12-29 15:15:00|8192.1|8187.1|8196.6|8191.6|8197.6|8192.6|8190.1|8185.1|87
1609255200000|2020-12-29 15:20:00|8197.1|8192.1|8200.6|8195.6|8201.6|8196.6|8196.6|8191.6|28
1609255500000|2020-12-29 15:25:00|8200.1|8195.1|8205.6|8200.6|8208.6|8203.6|8197.6|8192.6|34
1609255800000|2020-12-29 15:30:00|8205.1|8200.1|8203.6|8198.6|8208.6|8203.6|8201.1|8196.1|35
1609256100000|2020-12-29 15:35:00|8203.1|8198.1|8195.6|8190.6|8204.1|8199.1|8195.6|8190.6|84
1609256400000|2020-12-29 15:40:00|8196.1|8191.1|8194.6|8189.6|8198.6|8193.6|8192.1|8187.1|81
1609256700000|2020-12-29 15:45:00|8194.1|8189.1|8190.6|8185.6|8195.1|8190.1|8190.6|8185.6|83
1609257000000|2020-12-29 15:50:00|8190.1|8185.1|8187.1|8182.1|8191.1|8186.1|8186.6|8181.6|51
1609257300000|2020-12-29 15:55:00|8187.6|8182.6|8191.6|8186.6|8192.6|8187.6|8187.6|8182.6|35
1609257600000|2020-12-29 16:00:00|8191.1|8186.1|8181.6|8176.6|8191.1|8186.1|8180.6|8175.6|86
1609257900000|2020-12-29 16:05:00|8182.1|8177.1|8188.6|8183.6|8189.1|8184.1|8181.1|8176.1|62
1609258200000|2020-12-29 16:10:00|8188.1|8183.1|8176.1|8171.1|8188.6|8183.6|8176.1|8171.1|59
1609258500000|2020-12-29 16:15:00|8175.6|8170.6|8175.6|8170.6|8179.1|8174.1|8173.6|8168.6|89
1609258800000|2020-12-29 16:20:00|8176.1|8171.1|8183.1|8178.1|8185.6|8180.6|8174.6|8169.6|220
1609259100000|2020-12-29 16:25:00|8184.1|8179.1|8178.6|8173.6|8186.1|8181.1|8177.6|8172.6|229
1609259400000|2020-12-29 16:30:00|8173.9|8166.9|8169.9|8161.9|8177.9|8171.9|8165.9|8158.9|423
1609259700000|2020-12-29 16:35:00|8170.9|8162.9|8176.9|8168.9|8177.9|8170.9|8167.9|8161.9|102
1609260000000|2020-12-29 16:40:00|8177.9|8169.9|8178.9|8170.9|8179.9|8171.9|8173.9|8166.9|17
1609260300000|2020-12-29 16:45:00|8177.9|8169.9|8178.9|8171.9|8179.9|8171.9|8175.9|8168.9|4
1609260600000|2020-12-29 16:50:00|8179.9|8172.9|8177.9|8170.9|8180.9|8173.9|8177.9|8170.9|1
1609260900000|2020-12-29 16:55:00|8180.9|8171.9|8173.9|8166.9|8180.9|8172.9|8172.9|8165.9|33
1609261200000|2020-12-29 17:00:00|8171.9|8165.9|8173.9|8165.9|8174.9|8167.9|8171.9|8164.9|23
1609261500000|2020-12-29 17:05:00|8172.9|8164.9|8175.9|8168.9|8175.9|8168.9|8171.9|8164.9|8
1609261800000|2020-12-29 17:10:00|8174.9|8167.9|8170.9|8162.9|8174.9|8167.9|8167.9|8161.9|8
1609262100000|2020-12-29 17:15:00|8171.9|8163.9|8170.9|8163.9|8172.9|8165.9|8170.9|8162.9|0
1609262400000|2020-12-29 17:20:00|8169.9|8162.9|8162.9|8155.9|8170.9|8163.9|8162.9|8155.9|31
1609262700000|2020-12-29 17:25:00|8161.9|8153.9|8161.9|8153.9|8163.9|8156.9|8158.9|8152.9|6
1609263000000|2020-12-29 17:30:00|8160.9|8152.9|8152.9|8144.9|8160.9|8153.9|8150.9|8144.9|34
1609263300000|2020-12-29 17:35:00|8151.9|8146.9|8146.9|8138.9|8154.9|8146.9|8146.9|8138.9|15
1609263600000|2020-12-29 17:40:00|8148.9|8139.9|8151.9|8143.9|8153.9|8144.9|8148.9|8138.9|1
1609263900000|2020-12-29 17:45:00|8150.9|8142.9|8146.9|8139.9|8150.9|8142.9|8143.9|8135.9|1
1609264200000|2020-12-29 17:50:00|8145.9|8137.9|8142.9|8134.9|8146.9|8138.9|8141.9|8132.9|2
1609264500000|2020-12-29 17:55:00|8143.9|8135.9|8149.9|8140.9|8150.9|8141.9|8142.9|8134.9|2
1609264800000|2020-12-29 18:00:00|8150.9|8141.9|8142.9|8132.9|8151.9|8144.9|8142.9|8132.9|7
1609265100000|2020-12-29 18:05:00|8141.9|8133.9|8143.9|8133.9|8144.9|8136.9|8140.9|8130.9|21
1609265400000|2020-12-29 18:10:00|8142.9|8132.9|8146.9|8137.9|8147.9|8138.9|8140.9|8130.9|9
1609265700000|2020-12-29 18:15:00|8145.9|8136.9|8147.9|8138.9|8147.9|8138.9|8144.9|8135.9|1
1609266000000|2020-12-29 18:20:00|8146.9|8139.9|8145.9|8138.9|8147.9|8139.9|8145.9|8137.9|0
1609266300000|2020-12-29 18:25:00|8148.9|8137.9|8148.9|8139.9|8149.9|8140.9|8147.9|8137.9|1
1609266600000|2020-12-29 18:30:00|8147.9|8138.9|8150.9|8141.9|8150.9|8143.9|8147.9|8138.9|8
1609266900000|2020-12-29 18:35:00|8149.9|8140.9|8150.9|8141.9|8150.9|8142.9|8149.9|8140.9|0
1609267200000|2020-12-29 18:40:00|8149.9|8140.9|8148.9|8141.9|8150.9|8141.9|8146.9|8137.9|2
1609267500000|2020-12-29 18:45:00|8149.9|8140.9|8143.9|8136.9|8150.9|8141.9|8143.9|8136.9|27
1609267800000|2020-12-29 18:50:00|8146.9|8135.9|8150.9|8140.9|8150.9|8140.9|8145.9|8135.9|6
1609268100000|2020-12-29 18:55:00|8152.9|8141.9|8155.2|8143.2|8158.4|8149.9|8150.9|8141.9|20
1609268400000|2020-12-29 19:00:00|8155|8143|8151.2|8139.2|8155.4|8143.4|8146.4|8134.4|0
1609268700000|2020-12-29 19:05:00|8152.2|8140.2|8148.9|8136.9|8153.5|8141.5|8148.8|8136.8|0
1609269000000|2020-12-29 19:10:00|8148.8|8136.8|8144.3|8132.3|8150.9|8138.9|8144.2|8132.2|0
1609269300000|2020-12-29 19:15:00|8144.4|8132.4|8144|8132|8146.6|8134.6|8139.6|8127.6|0
1609269600000|2020-12-29 19:20:00|8143.9|8131.9|8144.2|8132.2|8146.4|8134.4|8141.7|8129.7|0
1609269900000|2020-12-29 19:25:00|8146.2|8134.2|8141.7|8129.7|8146.3|8134.3|8141.6|8129.6|0
1609270200000|2020-12-29 19:30:00|8141.6|8129.6|8141.7|8129.7|8144|8132|8141.4|8129.4|0
1609270500000|2020-12-29 19:35:00|8143.7|8131.7|8144.1|8132.1|8144.1|8132.1|8139.3|8127.3|0
1609270800000|2020-12-29 19:40:00|8144.2|8132.2|8141.9|8129.9|8144.2|8132.2|8139.8|8127.8|0
1609271100000|2020-12-29 19:45:00|8141.8|8129.8|8141.6|8129.6|8141.8|8129.8|8139.3|8127.3|0
1609271400000|2020-12-29 19:50:00|8141.7|8129.7|8146.6|8134.6|8149.1|8137.1|8141.7|8129.7|0
1609271700000|2020-12-29 19:55:00|8146.5|8134.5|8146.6|8134.6|8147|8135|8144.6|8132.6|0
1609272000000|2020-12-29 20:00:00|8146.5|8134.5|8146.6|8134.6|8148.9|8136.9|8146.5|8134.5|0
1609272300000|2020-12-29 20:05:00|8146.7|8134.7|8142.5|8130.5|8148.6|8136.6|8140.2|8128.2|0
1609272600000|2020-12-29 20:10:00|8142.4|8130.4|8149.9|8137.9|8149.9|8137.9|8142.4|8130.4|0
1609272900000|2020-12-29 20:15:00|8149.8|8137.8|8152.2|8140.2|8152.3|8140.3|8147.5|8135.5|0
1609273200000|2020-12-29 20:20:00|8152.1|8140.1|8154.7|8142.7|8156.7|8144.7|8150.2|8138.2|0
1609273500000|2020-12-29 20:25:00|8154.8|8142.8|8156.3|8144.3|8156.7|8144.7|8154.3|8142.3|0
1609273800000|2020-12-29 20:30:00|8154.3|8142.3|8154.2|8142.2|8156.4|8144.4|8154.1|8142.1|0
1609274100000|2020-12-29 20:35:00|8154.3|8142.3|8154.1|8142.1|8156.4|8144.4|8151.8|8139.8|0
1609274400000|2020-12-29 20:40:00|8154.2|8142.2|8154.1|8142.1|8156.3|8144.3|8153.7|8141.7|0
1609274700000|2020-12-29 20:45:00|8154|8142|8153.4|8141.4|8156.2|8144.2|8151.5|8139.5|0
1609275000000|2020-12-29 20:50:00|8153.5|8141.5|8146.8|8134.8|8153.9|8141.9|8146.6|8134.6|0
1609275300000|2020-12-29 20:55:00|8146.9|8134.9|8149.1|8137.1|8151.1|8139.1|8142.3|8130.3|0
1609275600000|2020-12-29 21:00:00|8149.2|8137.2|8152.4|8140.4|8157.7|8145.7|8149.2|8137.2|0
1609275900000|2020-12-29 21:05:00|8152.5|8140.5|8158.3|8146.3|8160|8148|8152.4|8140.4|0
1609276200000|2020-12-29 21:10:00|8158.4|8146.4|8161|8149|8162.6|8150.6|8158.4|8146.4|0
1609276500000|2020-12-29 21:15:00|8161.1|8149.1|8160.3|8148.3|8161.1|8149.1|8160.3|8148.3|0
1609276800000|2020-12-29 21:20:00|8160|8148|8160|8148|8160.3|8148.3|8160|8148|0
1609277100000|2020-12-29 21:25:00|8160.2|8148.2|8160.2|8148.2|8160.5|8148.5|8160|8148|0
1609277400000|2020-12-29 21:30:00|8160.8|8148.8|8157.4|8145.4|8162.2|8150.2|8157.4|8145.4|0
1609277700000|2020-12-29 21:35:00|8157.5|8145.5|8158.3|8146.3|8159.2|8147.2|8157.4|8145.4|0
1609278000000|2020-12-29 21:40:00|8158.4|8146.4|8157|8145|8158.8|8146.8|8155.8|8143.8|0
1609278300000|2020-12-29 21:45:00|8157.4|8145.4|8156.5|8144.5|8157.4|8145.4|8155.4|8143.4|0
1609278600000|2020-12-29 21:50:00|8155.9|8143.9|8158.4|8146.4|8158.4|8146.4|8155.9|8143.9|0
1609278900000|2020-12-29 21:55:00|8158.3|8146.3|8160.9|8148.9|8161.3|8149.3|8157.9|8145.9|0
1609279200000|2020-12-29 22:00:00|8161.1|8149.1|8160.3|8148.3|8161.3|8149.3|8159.4|8147.4|0
1609279800000|2020-12-29 22:10:00|8160.1|8148.1|8160.1|8148.1|8160.1|8148.1|8159.9|8147.9|0
1609280100000|2020-12-29 22:15:00|8159.9|8147.9|8159.6|8147.6|8160.1|8148.1|8159.6|8147.6|0
1609280400000|2020-12-29 22:20:00|8159.9|8147.9|8159.9|8147.9|8159.9|8147.9|8159.2|8147.2|0
1609280700000|2020-12-29 22:25:00|8160.1|8148.1|8158.8|8146.8|8160.1|8148.1|8158.6|8146.6|0
1609281000000|2020-12-29 22:30:00|8159|8147|8159.4|8147.4|8159.4|8147.4|8159|8147|0
1609281300000|2020-12-29 22:35:00|8159.2|8147.2|8159.2|8147.2|8159.4|8147.4|8159.2|8147.2|0
1609281600000|2020-12-29 22:40:00|8159.9|8147.9|8159.9|8147.9|8159.9|8147.9|8159.6|8147.6|0
1609281900000|2020-12-29 22:45:00|8159.7|8147.7|8159.5|8147.5|8159.7|8147.7|8159.5|8147.5|0
1609282200000|2020-12-29 22:50:00|8159.7|8147.7|8160.2|8148.2|8160.2|8148.2|8159.7|8147.7|0
1609282500000|2020-12-29 22:55:00|8160|8148|8160.2|8148.2|8160.6|8148.6|8159.7|8147.7|0
1609282800000|2020-12-29 23:00:00|8161.7|8149.7|8161.4|8149.4|8164.6|8152.6|8160.5|8148.5|0
1609283100000|2020-12-29 23:05:00|8161.7|8149.7|8160.7|8148.7|8161.7|8149.7|8158.7|8146.7|0
1609283400000|2020-12-29 23:10:00|8160.8|8148.8|8160.3|8148.3|8161.2|8149.2|8159.1|8147.1|0
1609283700000|2020-12-29 23:15:00|8160.2|8148.2|8154.8|8142.8|8160.3|8148.3|8154.4|8142.4|0
1609284000000|2020-12-29 23:20:00|8154.9|8142.9|8153.2|8141.2|8155.3|8143.3|8151.4|8139.4|0
1609284300000|2020-12-29 23:25:00|8153.3|8141.3|8154.8|8142.8|8155.7|8143.7|8153.3|8141.3|0
1609284600000|2020-12-29 23:30:00|8154.9|8142.9|8158.2|8146.2|8158.7|8146.7|8154.9|8142.9|0
1609284900000|2020-12-29 23:35:00|8158.3|8146.3|8160.3|8148.3|8160.3|8148.3|8158.3|8146.3|0
1609285200000|2020-12-29 23:40:00|8160.2|8148.2|8149.9|8137.9|8160.2|8148.2|8148.8|8136.8|0
1609285500000|2020-12-29 23:45:00|8149.5|8137.5|8147.4|8135.4|8149.9|8137.9|8147.4|8135.4|0
1609285800000|2020-12-29 23:50:00|8147.2|8135.2|8148.4|8136.4|8148.8|8136.8|8147|8135|0
1609286100000|2020-12-29 23:55:00|8148.3|8136.3|8145.4|8133.4|8148.4|8136.4|8145.4|8133.4|0
1609286400000|2020-12-30 00:00:00|8144.9|8132.9|8138.6|8126.6|8146.5|8134.5|8136.7|8124.7|0
1609286700000|2020-12-30 00:05:00|8138.5|8126.5|8137.6|8125.6|8139.5|8127.5|8135.8|8123.8|0
1609287000000|2020-12-30 00:10:00|8137.7|8125.7|8133.5|8121.5|8140.1|8128.1|8133.5|8121.5|0
1609287300000|2020-12-30 00:15:00|8134|8122|8118|8106|8134|8122|8115.7|8103.7|0
1609287600000|2020-12-30 00:20:00|8117.9|8105.9|8121.4|8109.4|8122.5|8110.5|8115.8|8103.8|0
1609287900000|2020-12-30 00:25:00|8121.8|8109.8|8128|8116|8130.2|8118.2|8120.2|8108.2|0
1609288200000|2020-12-30 00:30:00|8128.1|8116.1|8128.1|8116.1|8130.5|8118.5|8125.9|8113.9|0
1609288500000|2020-12-30 00:35:00|8127.7|8115.7|8124.9|8112.9|8128.1|8116.1|8123.8|8111.8|0
1609288800000|2020-12-30 00:40:00|8125.3|8113.3|8129.3|8117.3|8129.3|8117.3|8125.3|8113.3|0
1609289100000|2020-12-30 00:45:00|8129.7|8117.7|8128.7|8116.7|8130.9|8118.9|8126.4|8114.4|0
1609289400000|2020-12-30 00:50:00|8128.8|8116.8|8133.2|8121.2|8134.3|8122.3|8124.3|8112.3|0
1609289700000|2020-12-30 00:55:00|8132.8|8120.8|8126.6|8114.6|8133.2|8121.2|8125.6|8113.6|0
1609290000000|2020-12-30 01:00:00|8127|8115|8126.5|8114.5|8127.7|8115.7|8124.3|8112.3|0
1609290300000|2020-12-30 01:05:00|8126.1|8114.1|8128.7|8116.7|8128.7|8116.7|8124.2|8112.2|0
1609290600000|2020-12-30 01:10:00|8128.3|8116.3|8131|8119|8133.3|8121.3|8126.6|8114.6|0
1609290900000|2020-12-30 01:15:00|8131.1|8119.1|8135.4|8123.4|8137.6|8125.6|8131.1|8119.1|0
1609291200000|2020-12-30 01:20:00|8135|8123|8133.3|8121.3|8135.4|8123.4|8131|8119|0
1609291500000|2020-12-30 01:25:00|8133.2|8121.2|8135.6|8123.6|8135.6|8123.6|8128.9|8116.9|0
1609291800000|2020-12-30 01:30:00|8134.8|8122.8|8140.3|8128.3|8140.4|8128.4|8133.4|8121.4|0
1609292100000|2020-12-30 01:35:00|8140.4|8128.4|8140.5|8128.5|8142.6|8130.6|8136|8124|0
1609292400000|2020-12-30 01:40:00|8140.4|8128.4|8136|8124|8142.7|8130.7|8136|8124|0
1609292700000|2020-12-30 01:45:00|8136.1|8124.1|8139.3|8127.3|8140.4|8128.4|8136.1|8124.1|0
1609293000000|2020-12-30 01:50:00|8139.7|8127.7|8136|8124|8142.6|8130.6|8136|8124|0
1609293300000|2020-12-30 01:55:00|8135.9|8123.9|8138.1|8126.1|8138.1|8126.1|8133.7|8121.7|0
1609293600000|2020-12-30 02:00:00|8138.5|8126.5|8140.6|8128.6|8140.6|8128.6|8138.5|8126.5|0
1609293900000|2020-12-30 02:05:00|8140.5|8128.5|8140.6|8128.6|8142.8|8130.8|8140.5|8128.5|0
1609294200000|2020-12-30 02:10:00|8140.5|8128.5|8140.5|8128.5|8142.8|8130.8|8140.5|8128.5|0
1609294500000|2020-12-30 02:15:00|8140.6|8128.6|8140.6|8128.6|8141.6|8129.6|8138.4|8126.4|0
1609294800000|2020-12-30 02:20:00|8140.5|8128.5|8142.7|8130.7|8142.8|8130.8|8140.5|8128.5|0
1609295100000|2020-12-30 02:25:00|8141.9|8129.9|8142.8|8130.8|8144.9|8132.9|8140.6|8128.6|0
1609295400000|2020-12-30 02:30:00|8143.6|8131.6|8142.7|8130.7|8145|8133|8141.7|8129.7|0
1609295700000|2020-12-30 02:35:00|8141.9|8129.9|8140.7|8128.7|8142.8|8130.8|8140.6|8128.6|0
1609296000000|2020-12-30 02:40:00|8141.5|8129.5|8142.8|8130.8|8142.9|8130.9|8140.7|8128.7|0
1609296300000|2020-12-30 02:45:00|8142|8130|8146.3|8134.3|8147.4|8135.4|8140.6|8128.6|0
1609296600000|2020-12-30 02:50:00|8145.9|8133.9|8149.6|8137.6|8149.6|8137.6|8145.2|8133.2|0
1609296900000|2020-12-30 02:55:00|8149.7|8137.7|8153.9|8141.9|8154|8142|8149.6|8137.6|0
1609297200000|2020-12-30 03:00:00|8154|8142|8151.7|8139.7|8154|8142|8151.7|8139.7|0
1609297500000|2020-12-30 03:05:00|8150.9|8138.9|8149.6|8137.6|8151.7|8139.7|8147.4|8135.4|0
1609297800000|2020-12-30 03:10:00|8150.4|8138.4|8149.6|8137.6|8151.8|8139.8|8147.4|8135.4|0
1609298100000|2020-12-30 03:15:00|8150|8138|8154|8142|8154|8142|8149.6|8137.6|0
1609298400000|2020-12-30 03:20:00|8155.1|8143.1|8156.2|8144.2|8156.2|8144.2|8154|8142|0
1609298700000|2020-12-30 03:25:00|8155.7|8143.7|8154|8142|8156.2|8144.2|8154|8142|0
1609299000000|2020-12-30 03:30:00|8154.4|8142.4|8154|8142|8156.2|8144.2|8154|8142|0
1609299300000|2020-12-30 03:35:00|8154.2|8142.2|8150.7|8138.7|8154.2|8142.2|8149.6|8137.6|0
1609299600000|2020-12-30 03:40:00|8151.1|8139.1|8149.5|8137.5|8151.8|8139.8|8149.5|8137.5|0
1609299900000|2020-12-30 03:45:00|8148.7|8136.7|8142.8|8130.8|8149.5|8137.5|8142.8|8130.8|0
1609300200000|2020-12-30 03:50:00|8143.2|8131.2|8147.3|8135.3|8147.3|8135.3|8142.8|8130.8|0
1609300500000|2020-12-30 03:55:00|8147.2|8135.2|8149.5|8137.5|8149.6|8137.6|8147.2|8135.2|0
1609300800000|2020-12-30 04:00:00|8149.6|8137.6|8149.5|8137.5|8149.6|8137.6|8147.4|8135.4|0
1609301100000|2020-12-30 04:05:00|8149.1|8137.1|8154|8142|8154|8142|8147.4|8135.4|0
1609301400000|2020-12-30 04:10:00|8154.1|8142.1|8156.3|8144.3|8158.4|8146.4|8154.1|8142.1|0
1609301700000|2020-12-30 04:15:00|8157.1|8145.1|8158.5|8146.5|8158.6|8146.6|8156.2|8144.2|0
1609302000000|2020-12-30 04:20:00|8158.6|8146.6|8158.5|8146.5|8160.8|8148.8|8158.5|8146.5|0
1609302300000|2020-12-30 04:25:00|8158.6|8146.6|8156.4|8144.4|8158.6|8146.6|8156.4|8144.4|0
1609302600000|2020-12-30 04:30:00|8157.2|8145.2|8158.6|8146.6|8158.6|8146.6|8157.2|8145.2|0
1609302900000|2020-12-30 04:35:00|8158.7|8146.7|8158.6|8146.6|8158.7|8146.7|8158.6|8146.6|0
1609303200000|2020-12-30 04:40:00|8157.8|8145.8|8156.5|8144.5|8158.7|8146.7|8156.5|8144.5|0
1609303500000|2020-12-30 04:45:00|8157.4|8145.4|8158.7|8146.7|8158.8|8146.8|8157.4|8145.4|0
1609303800000|2020-12-30 04:50:00|8158.3|8146.3|8156.5|8144.5|8158.7|8146.7|8156.5|8144.5|0
1609304100000|2020-12-30 04:55:00|8156.9|8144.9|8156.5|8144.5|8158.7|8146.7|8156.5|8144.5|0
1609304400000|2020-12-30 05:00:00|8156.4|8144.4|8165.2|8153.2|8165.3|8153.3|8154.3|8142.3|0
1609304700000|2020-12-30 05:05:00|8164.8|8152.8|8165.3|8153.3|8165.3|8153.3|8163|8151|0
1609305000000|2020-12-30 05:10:00|8165.4|8153.4|8167.6|8155.6|8169.9|8157.9|8165.3|8153.3|0
1609305300000|2020-12-30 05:15:00|8166.8|8154.8|8167.8|8155.8|8167.9|8155.9|8165.4|8153.4|0
1609305600000|2020-12-30 05:20:00|8167.4|8155.4|8167.6|8155.6|8167.8|8155.8|8165.4|8153.4|0
1609305900000|2020-12-30 05:25:00|8167.2|8155.2|8165.2|8153.2|8167.6|8155.6|8163.1|8151.1|0
1609306200000|2020-12-30 05:30:00|8165.3|8153.3|8171.8|8159.8|8171.9|8159.9|8165.3|8153.3|0
1609306500000|2020-12-30 05:35:00|8171|8159|8164.6|8152.6|8173.3|8161.3|8164.6|8152.6|0
1609306800000|2020-12-30 05:40:00|8164.5|8152.5|8164.6|8152.6|8166.7|8154.7|8162.3|8150.3|0
1609307100000|2020-12-30 05:45:00|8165.7|8153.7|8166.8|8154.8|8167.9|8155.9|8164.6|8152.6|0
1609307400000|2020-12-30 05:50:00|8166|8154|8164.3|8152.3|8166.5|8154.5|8163.7|8151.7|0
1609307700000|2020-12-30 05:55:00|8164.7|8152.7|8157.4|8145.4|8166.5|8154.5|8157.4|8145.4|0
1609308000000|2020-12-30 06:00:00|8157.8|8145.8|8159.9|8147.9|8162.1|8150.1|8157.4|8145.4|0
1609308300000|2020-12-30 06:05:00|8160|8148|8162.2|8150.2|8162.2|8150.2|8159.9|8147.9|0
1609308600000|2020-12-30 06:10:00|8162.1|8150.1|8164.3|8152.3|8164.3|8152.3|8162.1|8150.1|0
1609308900000|2020-12-30 06:15:00|8163.5|8151.5|8162.8|8150.8|8165|8153|8162.2|8150.2|0
1609309200000|2020-12-30 06:20:00|8163.6|8151.6|8164.9|8152.9|8165|8153|8162.8|8150.8|0
1609309500000|2020-12-30 06:25:00|8164.5|8152.5|8162.6|8150.6|8164.9|8152.9|8160.5|8148.5|0
1609309800000|2020-12-30 06:30:00|8162.7|8150.7|8162.7|8150.7|8162.8|8150.8|8160.5|8148.5|0
1609310100000|2020-12-30 06:35:00|8162.8|8150.8|8162.7|8150.7|8164.9|8152.9|8162.7|8150.7|0
1609310400000|2020-12-30 06:40:00|8162.3|8150.3|8165|8153|8165|8153|8160.6|8148.6|0
1609310700000|2020-12-30 06:45:00|8164.9|8152.9|8164.7|8152.7|8165|8153|8162.7|8150.7|0
1609311000000|2020-12-30 06:50:00|8164.3|8152.3|8162.5|8150.5|8164.3|8152.3|8160.3|8148.3|0
1609311300000|2020-12-30 06:55:00|8163.3|8151.3|8160.2|8148.2|8164.7|8152.7|8160.2|8148.2|0
1609311600000|2020-12-30 07:00:00|8159.8|8147.8|8164.4|8159.4|8167.4|8162.4|8153.6|8141.6|14
1609311900000|2020-12-30 07:05:00|8163.9|8158.9|8174.4|8169.4|8174.4|8169.4|8163.9|8158.9|9
1609312200000|2020-12-30 07:10:00|8173.9|8168.9|8176.9|8171.9|8180.9|8175.9|8172.4|8167.4|21
1609312500000|2020-12-30 07:15:00|8177.4|8172.4|8177.9|8172.9|8181.4|8176.4|8175.9|8170.9|3
1609312800000|2020-12-30 07:20:00|8176.4|8171.4|8180.9|8175.9|8184.4|8179.4|8176.4|8171.4|11
1609313100000|2020-12-30 07:25:00|8180.4|8175.4|8181.4|8176.4|8184.4|8179.4|8178.9|8173.9|3
1609313400000|2020-12-30 07:30:00|8181.9|8176.9|8178.9|8173.9|8184.4|8179.4|8178.9|8173.9|7
1609313700000|2020-12-30 07:35:00|8178.4|8173.4|8175.4|8170.4|8182.4|8177.4|8172.4|8167.4|11
1609314000000|2020-12-30 07:40:00|8175.9|8170.9|8171.9|8166.9|8178.9|8173.9|8171.9|8166.9|0
1609314300000|2020-12-30 07:45:00|8171.4|8166.4|8171.9|8166.9|8176.9|8171.9|8166.4|8161.4|11
1609314600000|2020-12-30 07:50:00|8172.4|8167.4|8172.9|8167.9|8175.9|8170.9|8171.9|8166.9|2
1609314900000|2020-12-30 07:55:00|8171.9|8166.9|8175.9|8170.9|8177.4|8172.4|8170.9|8165.9|50
1609315200000|2020-12-30 08:00:00|8169.9|8164.9|8171.4|8166.4|8180.4|8175.4|8164.9|8159.9|158
1609315500000|2020-12-30 08:05:00|8171.9|8166.9|8172.9|8167.9|8178.4|8173.4|8164.4|8159.4|89
1609315800000|2020-12-30 08:10:00|8173.4|8168.4|8180.4|8175.4|8187.9|8182.9|8172.9|8167.9|83
1609316100000|2020-12-30 08:15:00|8179.9|8174.9|8178.4|8173.4|8185.4|8180.4|8168.9|8163.9|48
1609316400000|2020-12-30 08:20:00|8177.9|8172.9|8184.4|8179.4|8184.4|8179.4|8170.9|8165.9|50
1609316700000|2020-12-30 08:25:00|8184.9|8179.9|8181.4|8176.4|8185.9|8180.9|8178.9|8173.9|32
1609317000000|2020-12-30 08:30:00|8180.9|8175.9|8190.9|8185.9|8193.9|8188.9|8179.9|8174.9|94
1609317300000|2020-12-30 08:35:00|8190.4|8185.4|8186.9|8181.9|8193.9|8188.9|8186.9|8181.9|20
1609317600000|2020-12-30 08:40:00|8187.8|8182.8|8185.3|8180.3|8191.8|8186.8|8185.3|8180.3|20
1609317900000|2020-12-30 08:45:00|8185.8|8180.8|8175.3|8170.3|8185.8|8180.8|8173.8|8168.8|50
1609318200000|2020-12-30 08:50:00|8174.3|8169.3|8155.3|8150.3|8174.8|8169.8|8150.8|8145.8|186
1609318500000|2020-12-30 08:55:00|8154.8|8149.8|8165.8|8160.8|8166.8|8161.8|8154.8|8149.8|54
1609318800000|2020-12-30 09:00:00|8165.3|8160.3|8159.3|8154.3|8167.3|8162.3|8156.3|8151.3|23
1609319100000|2020-12-30 09:05:00|8159.8|8154.8|8163.3|8158.3|8166.8|8161.8|8157.8|8152.8|8
1609319400000|2020-12-30 09:10:00|8162.8|8157.8|8161.3|8156.3|8165.8|8160.8|8160.8|8155.8|27
1609319700000|2020-12-30 09:15:00|8160.8|8155.8|8167.8|8162.8|8168.8|8163.8|8158.8|8153.8|16
1609320000000|2020-12-30 09:20:00|8168.3|8163.3|8170.8|8165.8|8171.8|8166.8|8166.8|8161.8|26
1609320300000|2020-12-30 09:25:00|8170.3|8165.3|8172.3|8167.3|8174.8|8169.8|8167.3|8162.3|39
1609320600000|2020-12-30 09:30:00|8171.8|8166.8|8174.3|8169.3|8174.8|8169.8|8167.3|8162.3|20
1609320900000|2020-12-30 09:35:00|8173.8|8168.8|8172.8|8167.8|8176.8|8171.8|8170.3|8165.3|17
1609321200000|2020-12-30 09:40:00|8173.3|8168.3|8177.3|8172.3|8177.8|8172.8|8171.3|8166.3|26
1609321500000|2020-12-30 09:45:00|8176.3|8171.3|8171.3|8166.3|8176.8|8171.8|8169.8|8164.8|21
1609321800000|2020-12-30 09:50:00|8171.8|8166.8|8173.3|8168.3|8176.8|8171.8|8169.3|8164.3|11
1609322100000|2020-12-30 09:55:00|8172.8|8167.8|8174.8|8169.8|8174.8|8169.8|8171.3|8166.3|31
1609322400000|2020-12-30 10:00:00|8174.3|8169.3|8190.3|8185.3|8191.3|8186.3|8173.8|8168.8|208
1609322700000|2020-12-30 10:05:00|8189.8|8184.8|8195.8|8190.8|8195.8|8190.8|8185.8|8180.8|64
1609323000000|2020-12-30 10:10:00|8196.3|8191.3|8189.8|8184.8|8196.8|8191.8|8188.3|8183.3|19
1609323300000|2020-12-30 10:15:00|8190.3|8185.3|8193.8|8188.8|8195.8|8190.8|8186.3|8181.3|13
1609323600000|2020-12-30 10:20:00|8193.3|8188.3|8198.8|8193.8|8199.3|8194.3|8191.8|8186.8|61
1609323900000|2020-12-30 10:25:00|8198.3|8193.3|8188.8|8183.8|8198.3|8193.3|8188.8|8183.8|19
1609324200000|2020-12-30 10:30:00|8189.3|8184.3|8188.8|8183.8|8190.8|8185.8|8184.8|8179.8|9
1609324500000|2020-12-30 10:35:00|8189.3|8184.3|8190.3|8185.3|8191.8|8186.8|8184.3|8179.3|23
1609324800000|2020-12-30 10:40:00|8190.8|8185.8|8186.8|8181.8|8191.8|8186.8|8184.8|8179.8|41
1609325100000|2020-12-30 10:45:00|8187.3|8182.3|8186.8|8181.8|8190.3|8185.3|8185.8|8180.8|14
1609325400000|2020-12-30 10:50:00|8186.3|8181.3|8191.3|8186.3|8192.8|8187.8|8184.8|8179.8|55
1609325700000|2020-12-30 10:55:00|8191.8|8186.8|8188.3|8183.3|8194.8|8189.8|8188.3|8183.3|33
1609326000000|2020-12-30 11:00:00|8188.8|8183.8|8184.8|8179.8|8191.8|8186.8|8183.8|8178.8|13
1609326300000|2020-12-30 11:05:00|8186.8|8181.8|8189.8|8184.8|8191.8|8186.8|8185.3|8180.3|22
1609326600000|2020-12-30 11:10:00|8190.3|8185.3|8192.8|8187.8|8194.3|8189.3|8189.8|8184.8|13
1609326900000|2020-12-30 11:15:00|8193.3|8188.3|8191.8|8186.8|8194.8|8189.8|8189.8|8184.8|30
1609327200000|2020-12-30 11:20:00|8191.3|8186.3|8182.8|8177.8|8192.3|8187.3|8182.8|8177.8|32
1609327500000|2020-12-30 11:25:00|8183.3|8178.3|8186.8|8181.8|8187.8|8182.8|8183.3|8178.3|15
1609327800000|2020-12-30 11:30:00|8187.3|8182.3|8192.8|8187.8|8193.3|8188.3|8186.8|8181.8|30
1609328100000|2020-12-30 11:35:00|8193.3|8188.3|8193.8|8188.8|8194.8|8189.8|8192.3|8187.3|8
1609328400000|2020-12-30 11:40:00|8191.8|8186.8|8187.3|8182.3|8191.8|8186.8|8184.8|8179.8|24
1609328700000|2020-12-30 11:45:00|8186.8|8181.8|8184.8|8179.8|8190.3|8185.3|8184.8|8179.8|8
1609329000000|2020-12-30 11:50:00|8185.3|8180.3|8184.8|8179.8|8187.8|8182.8|8182.8|8177.8|17
1609329300000|2020-12-30 11:55:00|8184.3|8179.3|8182.8|8177.8|8186.8|8181.8|8181.3|8176.3|25
1609329600000|2020-12-30 12:00:00|8182.3|8177.3|8182.3|8177.3|8184.8|8179.8|8181.8|8176.8|5
1609329900000|2020-12-30 12:05:00|8182.8|8177.8|8180.3|8175.3|8182.8|8177.8|8176.3|8171.3|24
1609330200000|2020-12-30 12:10:00|8179.8|8174.8|8179.3|8174.3|8180.8|8175.8|8174.8|8169.8|16
1609330500000|2020-12-30 12:15:00|8179.8|8174.8|8180.3|8175.3|8182.8|8177.8|8179.8|8174.8|9
1609330800000|2020-12-30 12:20:00|8179.8|8174.8|8182.8|8177.8|8183.8|8178.8|8178.8|8173.8|10
1609331100000|2020-12-30 12:25:00|8182.3|8177.3|8182.3|8177.3|8183.3|8178.3|8180.3|8175.3|4
1609331400000|2020-12-30 12:30:00|8182.8|8177.8|8179.3|8174.3|8184.3|8179.3|8179.3|8174.3|21
1609331700000|2020-12-30 12:35:00|8178.8|8173.8|8174.8|8169.8|8180.8|8175.8|8174.8|8169.8|17
1609332000000|2020-12-30 12:40:00|8173.3|8168.3|8179.3|8174.3|8179.3|8174.3|8171.8|8166.8|24
1609332300000|2020-12-30 12:45:00|8178.8|8173.8|8177.3|8172.3|8179.8|8174.8|8176.8|8171.8|18
1609332600000|2020-12-30 12:50:00|8177.8|8172.8|8170.3|8165.3|8177.8|8172.8|8169.3|8164.3|38
1609332900000|2020-12-30 12:55:00|8170.8|8165.8|8168.3|8163.3|8173.3|8168.3|8167.3|8162.3|14
1609333200000|2020-12-30 13:00:00|8168.8|8163.8|8169.3|8164.3|8176.8|8171.8|8166.8|8161.8|71
1609333500000|2020-12-30 13:05:00|8169.8|8164.8|8171.3|8166.3|8171.8|8166.8|8168.3|8163.3|35
1609333800000|2020-12-30 13:10:00|8171.8|8166.8|8182.3|8177.3|8184.3|8179.3|8171.3|8166.3|35
1609334100000|2020-12-30 13:15:00|8181.3|8176.3|8177.8|8172.8|8182.3|8177.3|8177.8|8172.8|25
1609334400000|2020-12-30 13:20:00|8178.3|8173.3|8174.3|8169.3|8178.8|8173.8|8174.3|8169.3|23
1609334700000|2020-12-30 13:25:00|8173.8|8168.8|8169.8|8164.8|8175.3|8170.3|8169.3|8164.3|27
1609335000000|2020-12-30 13:30:00|8168.8|8163.8|8160.3|8155.3|8169.3|8164.3|8160.3|8155.3|65
1609335300000|2020-12-30 13:35:00|8159.8|8154.8|8161.3|8156.3|8167.3|8162.3|8159.8|8154.8|28
1609335600000|2020-12-30 13:40:00|8161.8|8156.8|8157.3|8152.3|8162.8|8157.8|8155.8|8150.8|38
1609335900000|2020-12-30 13:45:00|8156.8|8151.8|8157.8|8152.8|8157.8|8152.8|8153.8|8148.8|15
1609336200000|2020-12-30 13:50:00|8157.3|8152.3|8157.3|8152.3|8160.8|8155.8|8155.3|8150.3|27
1609336500000|2020-12-30 13:55:00|8157.8|8152.8|8159.8|8154.8|8161.3|8156.3|8157.3|8152.3|19
1609336800000|2020-12-30 14:00:00|8160.8|8155.8|8162.3|8157.3|8164.8|8159.8|8159.3|8154.3|66
1609337100000|2020-12-30 14:05:00|8161.8|8156.8|8164.8|8159.8|8167.8|8162.8|8161.8|8156.8|29
1609337400000|2020-12-30 14:10:00|8164.3|8159.3|8164.8|8159.8|8169.8|8164.8|8164.3|8159.3|19
1609337700000|2020-12-30 14:15:00|8164.3|8159.3|8164.3|8159.3|8166.8|8161.8|8162.8|8157.8|11
1609338000000|2020-12-30 14:20:00|8164.8|8159.8|8167.3|8162.3|8168.8|8163.8|8163.3|8158.3|24
1609338300000|2020-12-30 14:25:00|8167.8|8162.8|8169.3|8164.3|8170.8|8165.8|8165.3|8160.3|20
1609338600000|2020-12-30 14:30:00|8168.8|8163.8|8167.3|8162.3|8171.8|8166.8|8163.8|8158.8|56
1609338900000|2020-12-30 14:35:00|8167.8|8162.8|8175.8|8170.8|8176.3|8171.3|8167.3|8162.3|38
1609339200000|2020-12-30 14:40:00|8176.3|8171.3|8178.8|8173.8|8181.8|8176.8|8176.3|8171.3|44
1609339500000|2020-12-30 14:45:00|8178.3|8173.3|8183.3|8178.3|8183.3|8178.3|8175.3|8170.3|85
1609339800000|2020-12-30 14:50:00|8182.8|8177.8|8181.3|8176.3|8184.3|8179.3|8178.8|8173.8|36
1609340100000|2020-12-30 14:55:00|8183.3|8178.3|8183.8|8178.8|8185.8|8180.8|8178.3|8173.3|31
1609340400000|2020-12-30 15:00:00|8182.3|8177.3|8181.3|8176.3|8184.3|8179.3|8179.3|8174.3|59
1609340700000|2020-12-30 15:05:00|8182.8|8177.8|8181.3|8176.3|8183.8|8178.8|8179.3|8174.3|29
1609341000000|2020-12-30 15:10:00|8181.7|8176.7|8180.2|8175.2|8182.7|8177.7|8177.7|8172.7|29
1609341300000|2020-12-30 15:15:00|8179.7|8174.7|8182.7|8177.7|8182.7|8177.7|8177.7|8172.7|30
1609341600000|2020-12-30 15:20:00|8183.2|8178.2|8192.7|8187.7|8192.7|8187.7|8183.2|8178.2|54
1609341900000|2020-12-30 15:25:00|8192.2|8187.2|8190.7|8185.7|8192.7|8187.7|8190.2|8185.2|34
1609342200000|2020-12-30 15:30:00|8191.2|8186.2|8187.2|8182.2|8193.7|8188.7|8187.2|8182.2|41
1609342500000|2020-12-30 15:35:00|8186.7|8181.7|8183.2|8178.2|8186.7|8181.7|8180.2|8175.2|36
1609342800000|2020-12-30 15:40:00|8183.7|8178.7|8186.7|8181.7|8188.7|8183.7|8183.2|8178.2|50
1609343100000|2020-12-30 15:45:00|8186.2|8181.2|8182.7|8177.7|8186.7|8181.7|8182.2|8177.2|47
1609343400000|2020-12-30 15:50:00|8182.2|8177.2|8180.7|8175.7|8183.2|8178.2|8179.7|8174.7|47
1609343700000|2020-12-30 15:55:00|8181.2|8176.2|8178.2|8173.2|8184.2|8179.2|8178.2|8173.2|28
1609344000000|2020-12-30 16:00:00|8178.7|8173.7|8173.7|8168.7|8178.7|8173.7|8173.2|8168.2|50
1609344300000|2020-12-30 16:05:00|8173.2|8168.2|8173.7|8168.7|8176.7|8171.7|8170.7|8165.7|62
1609344600000|2020-12-30 16:10:00|8173.2|8168.2|8175.2|8170.2|8175.7|8170.7|8171.2|8166.2|54
1609344900000|2020-12-30 16:15:00|8175.7|8170.7|8176.7|8171.7|8176.7|8171.7|8171.7|8166.7|79
1609345200000|2020-12-30 16:20:00|8177.2|8172.2|8180.7|8175.7|8181.2|8176.2|8175.2|8170.2|76
1609345500000|2020-12-30 16:25:00|8180.2|8175.2|8162.7|8157.7|8180.2|8175.2|8159.7|8154.7|366
1609345800000|2020-12-30 16:30:00|8163.7|8156.7|8159.7|8151.7|8164.7|8156.7|8152.7|8145.7|454
1609346100000|2020-12-30 16:35:00|8160.7|8152.7|8163.7|8156.7|8163.7|8156.7|8156.7|8149.7|143
1609346400000|2020-12-30 16:40:00|8164.7|8155.7|8164.7|8156.7|8167.7|8159.7|8162.7|8154.7|23
1609346700000|2020-12-30 16:45:00|8163.7|8155.7|8159.7|8152.7|8164.7|8156.7|8158.7|8152.7|11
1609347000000|2020-12-30 16:50:00|8161.7|8153.7|8163.7|8156.7|8165.7|8157.7|8161.7|8153.7|9
1609347300000|2020-12-30 16:55:00|8161.7|8155.7|8160.7|8152.7|8165.7|8159.7|8160.7|8152.7|15
1609347600000|2020-12-30 17:00:00|8159.7|8151.7|8160.7|8152.7|8161.7|8152.7|8158.7|8150.7|17
1609347900000|2020-12-30 17:05:00|8161.7|8153.7|8160.7|8153.7|8162.7|8153.7|8160.7|8153.7|0
1609348200000|2020-12-30 17:10:00|8159.7|8151.7|8159.7|8151.7|8160.7|8151.7|8156.7|8148.7|8
1609348500000|2020-12-30 17:15:00|8158.7||8158.7||8159.7||8157.7||8
1609348800000|2020-12-30 17:20:00|8159.7|8150.7|8154.7|8147.7|8159.7|8150.7|8154.7|8147.7|19
1609349100000|2020-12-30 17:25:00|8153.7|8146.7|8157.7|8149.7|8158.7|8149.7|8153.7|8146.7|45
1609349400000|2020-12-30 17:30:00|8156.7|8148.7|8156.7|8148.7|8156.7|8149.7|8153.7|8147.7|18
1609349700000|2020-12-30 17:35:00|8154.7|8149.7|8156.7|8149.7|8158.7|8151.7|8154.7|8148.7|13
1609350000000|2020-12-30 17:40:00|8158.7|8152.7|8159.7|8151.7|8159.7|8152.7|8157.7|8150.7|23
1609350300000|2020-12-30 17:45:00|8158.7|8150.7|8159.7|8151.7|8159.7|8151.7|8157.7|8149.7|2
1609350600000|2020-12-30 17:50:00|8158.7|8152.7|8159.7|8151.7|8159.7|8152.7|8158.7|8150.7|0
1609350900000|2020-12-30 17:55:00||8152.7||8153.7||8153.7||8152.7|2
1609351200000|2020-12-30 18:00:00|8160.7|8152.7|8162.7|8153.7|8164.7|8156.7|8160.7|8152.7|22
1609351500000|2020-12-30 18:05:00|8161.7|8154.7|8162.7|8155.7|8163.7|8155.7|8160.7|8153.7|3
1609351800000|2020-12-30 18:10:00|8161.7|8154.7|8162.7|8154.7|8162.7|8155.7|8161.7|8154.7|2
1609352100000|2020-12-30 18:15:00|8163.7|8155.7|8163.7|8155.7|8164.7|8156.7|8163.7|8154.7|3
1609352400000|2020-12-30 18:20:00|8162.7|8153.7|8162.7|8154.7|8163.7|8155.7|8160.7|8152.7|3
1609352700000|2020-12-30 18:25:00|8161.7|8153.7|8157.7|8149.7|8162.7|8154.7|8157.7|8149.7|0
1609353000000|2020-12-30 18:30:00|8158.7|8150.7|8156.7|8147.7|8158.7|8150.7|8155.7|8147.7|2
1609353300000|2020-12-30 18:35:00|8155.7|8148.7|8154.7|8146.7|8156.7|8148.7|8154.7|8146.7|2
1609353600000|2020-12-30 18:40:00|8153.7|8145.7|8154.7|8146.7|8155.7|8146.7|8152.7|8145.7|2
1609353900000|2020-12-30 18:45:00|8155.7|8147.7|8155.7|8147.7|8156.7|8149.7|8152.7|8147.7|5
1609354200000|2020-12-30 18:50:00|8154.7|8145.7|8154.7|8146.7|8156.7|8146.7|8154.7|8145.7|2
1609354500000|2020-12-30 18:55:00|8156.7|8147.7|8155.7|8143.7|8157.7|8150.2|8155.2|8143.7|9
1609354800000|2020-12-30 19:00:00|8153.9|8141.9|8151.5|8139.5|8156|8144|8151.4|8139.4|0
1609355100000|2020-12-30 19:05:00|8151.6|8139.6|8149.2|8137.2|8151.7|8139.7|8149.1|8137.1|0
1609355400000|2020-12-30 19:10:00|8149.1|8137.1|8147|8135|8149.4|8137.4|8146.8|8134.8|0
1609355700000|2020-12-30 19:15:00|8146.9|8134.9|8144.7|8132.7|8147|8135|8144.6|8132.6|0
1609356000000|2020-12-30 19:20:00|8144.6|8132.6|8144.9|8132.9|8145|8133|8142.7|8130.7|0
1609356300000|2020-12-30 19:25:00|8145|8133|8143.3|8131.3|8145.4|8133.4|8143.3|8131.3|0
1609356600000|2020-12-30 19:30:00|8143.4|8131.4|8139.1|8127.1|8145.4|8133.4|8139.1|8127.1|0
1609356900000|2020-12-30 19:35:00|8139.2|8127.2|8139.3|8127.3|8141.4|8129.4|8139.1|8127.1|0
1609357200000|2020-12-30 19:40:00|8139.4|8127.4|8139.7|8127.7|8139.8|8127.8|8139.3|8127.3|0
1609357500000|2020-12-30 19:45:00|8139.6|8127.6|8139.9|8127.9|8142|8130|8139.5|8127.5|0
1609357800000|2020-12-30 19:50:00|8139.8|8127.8|8135.3|8123.3|8139.9|8127.9|8135.2|8123.2|0
1609358100000|2020-12-30 19:55:00|8135.2|8123.2|8141|8129|8141|8129|8135.1|8123.1|0
1609358400000|2020-12-30 20:00:00|8140.9|8128.9|8143.9|8131.9|8146.4|8134.4|8140.9|8128.9|0
1609358700000|2020-12-30 20:05:00|8144|8132|8144.1|8132.1|8146.2|8134.2|8143.7|8131.7|0
1609359000000|2020-12-30 20:10:00|8144|8132|8144.2|8132.2|8144.3|8132.3|8141.8|8129.8|0
1609359300000|2020-12-30 20:15:00|8144.3|8132.3|8141.7|8129.7|8144.3|8132.3|8141.6|8129.6|0
1609359600000|2020-12-30 20:20:00|8141.6|8129.6|8143.9|8131.9|8146|8134|8141.6|8129.6|0
1609359900000|2020-12-30 20:25:00|8144|8132|8142.2|8130.2|8146|8134|8141.8|8129.8|0
1609360200000|2020-12-30 20:30:00|8142.3|8130.3|8144.8|8132.8|8148.2|8136.2|8142|8130|0
1609360500000|2020-12-30 20:35:00|8144.9|8132.9|8147.2|8135.2|8149.2|8137.2|8144.7|8132.7|0
1609360800000|2020-12-30 20:40:00|8147.1|8135.1|8147.4|8135.4|8151.8|8139.8|8147.1|8135.1|0
1609361100000|2020-12-30 20:45:00|8147.3|8135.3|8147.3|8135.3|8149.7|8137.7|8143.2|8131.2|0
1609361400000|2020-12-30 20:50:00|8147.4|8135.4|8150|8138|8152.7|8140.7|8147.4|8135.4|0
1609361700000|2020-12-30 20:55:00|8149.9|8137.9|8141.2|8129.2|8150.2|8138.2|8137.5|8125.5|0
1609362000000|2020-12-30 21:00:00|8141.1|8129.1|8141.1|8129.1|8146.6|8134.6|8136.3|8124.3|0
1609362300000|2020-12-30 21:05:00|8141.5|8129.5|8139.5|8127.5|8142|8130|8139.5|8127.5|0
1609362600000|2020-12-30 21:10:00|8139.4|8127.4|8139.7|8127.7|8140.6|8128.6|8137.6|8125.6|0
1609362900000|2020-12-30 21:15:00|8139.5|8127.5|8140.3|8128.3|8140.3|8128.3|8139.5|8127.5|0
1609363200000|2020-12-30 21:20:00|8140.5|8128.5|8140.7|8128.7|8140.9|8128.9|8140.3|8128.3|0
1609363500000|2020-12-30 21:25:00|8140.5|8128.5|8140.7|8128.7|8141.1|8129.1|8140.5|8128.5|0
1609363800000|2020-12-30 21:30:00|8140.5|8128.5|8141.5|8129.5|8142|8130|8139|8127|0
1609364100000|2020-12-30 21:35:00|8141.1|8129.1|8142|8130|8142.9|8130.9|8141.1|8129.1|0
1609364400000|2020-12-30 21:40:00|8141.9|8129.9|8141.5|8129.5|8142.4|8130.4|8141.1|8129.1|0
1609364700000|2020-12-30 21:45:00|8141.6|8129.6|8143.3|8131.3|8143.3|8131.3|8141.6|8129.6|0
1609365000000|2020-12-30 21:50:00|8142.9|8130.9|8142.9|8130.9|8143.3|8131.3|8142|8130|0
1609365300000|2020-12-30 21:55:00|8142.8|8130.8|8144.2|8132.2|8144.5|8132.5|8142|8130|0
1609365600000|2020-12-30 22:00:00|8144.4|8132.4|8143.8|8131.8|8144.4|8132.4|8143.4|8131.4|0
1609365900000|2020-12-30 22:05:00|8144.2|8132.2|8144.2|8132.2|8144.2|8132.2|8144|8132|0
1609366200000|2020-12-30 22:10:00|8144.4|8132.4|8144.2|8132.2|8144.4|8132.4|8144.2|8132.2|0
1609366500000|2020-12-30 22:15:00|8144|8132|8144|8132|8144|8132|8144|8132|0
1609366800000|2020-12-30 22:20:00|8144.6|8132.6|8144.4|8132.4|8145|8133|8144.2|8132.2|0
1609367100000|2020-12-30 22:25:00|8145|8133|8144.6|8132.6|8145|8133|8144.4|8132.4|0
1609367400000|2020-12-30 22:30:00|8144.8|8132.8|8144.6|8132.6|8144.8|8132.8|8144.6|8132.6|0
1609367700000|2020-12-30 22:35:00|8144|8132|8143.8|8131.8|8144|8132|8143.6|8131.6|0
1609368300000|2020-12-30 22:45:00|8143.6|8131.6|8144|8132|8144|8132|8143.6|8131.6|0
1609368600000|2020-12-30 22:50:00|8143.6|8131.6|8144.4|8132.4|8144.4|8132.4|8143.6|8131.6|0
1609368900000|2020-12-30 22:55:00|8144.6|8132.6|8144.6|8132.6|8145.3|8133.3|8144.6|8132.6|0
1609369200000|2020-12-30 23:00:00|8144.7|8132.7|8145.6|8133.6|8146.1|8134.1|8143.1|8131.1|0
1609369500000|2020-12-30 23:05:00|8145.7|8133.7|8146.1|8134.1|8148.1|8136.1|8145.6|8133.6|0
1609369800000|2020-12-30 23:10:00|8146.5|8134.5|8150.6|8138.6|8150.6|8138.6|8146.1|8134.1|0
1609370100000|2020-12-30 23:15:00|8150.7|8138.7|8150.7|8138.7|8151.2|8139.2|8150.2|8138.2|0
1609370400000|2020-12-30 23:20:00|8150.9|8138.9|8149.8|8137.8|8151.6|8139.6|8149.1|8137.1|0
1609370700000|2020-12-30 23:25:00|8150.3|8138.3|8150.3|8138.3|8151.2|8139.2|8150.3|8138.3|0
1609371000000|2020-12-30 23:30:00|8150.7|8138.7|8147.8|8135.8|8150.7|8138.7|8147.8|8135.8|0
1609371300000|2020-12-30 23:35:00|8148.2|8136.2|8149.6|8137.6|8150|8138|8147.8|8135.8|0
1609371600000|2020-12-30 23:40:00|8149.1|8137.1|8149.6|8137.6|8149.6|8137.6|8147.5|8135.5|0
1609371900000|2020-12-30 23:45:00|8150|8138|8149.6|8137.6|8150|8138|8148.9|8136.9|0
1609372200000|2020-12-30 23:50:00|8150|8138|8150.5|8138.5|8151|8139|8149.8|8137.8|0
1609372500000|2020-12-30 23:55:00|8151|8139|8149.6|8137.6|8151|8139|8149.1|8137.1|0
1609372800000|2020-12-31 00:00:00|8149.8|8137.8|8151.2|8139.2|8151.6|8139.6|8149.8|8137.8|0
1609373100000|2020-12-31 00:05:00|8151.4|8139.4|8153|8141|8153|8141|8151.2|8139.2|0
1609373400000|2020-12-31 00:10:00|8152.8|8140.8|8152.1|8140.1|8153|8141|8152.1|8140.1|0
1609373700000|2020-12-31 00:15:00|8152.6|8140.6|8152.6|8140.6|8152.6|8140.6|8152.1|8140.1|0
1609374000000|2020-12-31 00:20:00|8152.5|8140.5|8153|8141|8153|8141|8152.1|8140.1|0
1609374300000|2020-12-31 00:25:00|8152.6|8140.6|8153|8141|8153.2|8141.2|8152.6|8140.6|0
1609374600000|2020-12-31 00:30:00|8152.6|8140.6|8153.7|8141.7|8153.7|8141.7|8152.1|8140.1|0
1609374900000|2020-12-31 00:35:00|8153.6|8141.6|8152.6|8140.6|8153.6|8141.6|8152.6|8140.6|0
1609375200000|2020-12-31 00:40:00|8152.5|8140.5|8152.1|8140.1|8152.6|8140.6|8152.1|8140.1|0
1609375500000|2020-12-31 00:45:00|8152.6|8140.6|8153.7|8141.7|8153.7|8141.7|8152.6|8140.6|0
1609375800000|2020-12-31 00:50:00|8153.6|8141.6|8153|8141|8153.6|8141.6|8152.6|8140.6|0
1609376100000|2020-12-31 00:55:00|8153.1|8141.1|8153|8141|8153.7|8141.7|8153|8141|0
1609376400000|2020-12-31 01:00:00|8152.6|8140.6|8152.1|8140.1|8152.6|8140.6|8151.6|8139.6|0
1609376700000|2020-12-31 01:05:00|8152.6|8140.6|8149.8|8137.8|8153.7|8141.7|8148.7|8136.7|0
1609377000000|2020-12-31 01:10:00|8149.1|8137.1|8149.8|8137.8|8149.8|8137.8|8148.2|8136.2|0
1609377300000|2020-12-31 01:15:00|8150|8138|8150.3|8138.3|8151.6|8139.6|8149.8|8137.8|0
1609377600000|2020-12-31 01:20:00|8150.7|8138.7|8148.7|8136.7|8150.7|8138.7|8148.7|8136.7|0
1609377900000|2020-12-31 01:25:00|8148.5|8136.5|8144.4|8132.4|8149.4|8137.4|8144.4|8132.4|0
1609378200000|2020-12-31 01:30:00|8144.8|8132.8|8150.3|8138.3|8150.7|8138.7|8143.4|8131.4|0
1609378500000|2020-12-31 01:35:00|8150.7|8138.7|8150.9|8138.9|8152.1|8140.1|8149.8|8137.8|0
1609378800000|2020-12-31 01:40:00|8151.1|8139.1|8151.8|8139.8|8152.8|8140.8|8150.5|8138.5|0
1609379100000|2020-12-31 01:45:00|8151.9|8139.9|8151.8|8139.8|8152.8|8140.8|8151.4|8139.4|0
1609379400000|2020-12-31 01:50:00|8151.6|8139.6|8152.3|8140.3|8152.3|8140.3|8151.4|8139.4|0
1609379700000|2020-12-31 01:55:00|8152.1|8140.1|8153.8|8141.8|8153.8|8141.8|8151.8|8139.8|0
1609380000000|2020-12-31 02:00:00|8153.3|8141.3|8152.7|8140.7|8154.7|8142.7|8151.8|8139.8|0
1609380300000|2020-12-31 02:05:00|8152.6|8140.6|8151.8|8139.8|8153.8|8141.8|8151.8|8139.8|0
1609380600000|2020-12-31 02:10:00|8152|8140|8150.4|8138.4|8152.2|8140.2|8150.4|8138.4|0
1609380900000|2020-12-31 02:15:00|8150.6|8138.6|8151.5|8139.5|8151.8|8139.8|8150.6|8138.6|0
1609381200000|2020-12-31 02:20:00|8151.6|8139.6|8151.8|8139.8|8152.2|8140.2|8151.3|8139.3|0
1609381500000|2020-12-31 02:25:00|8152|8140|8153.8|8141.8|8153.8|8141.8|8151.3|8139.3|0
1609381800000|2020-12-31 02:30:00|8154.3|8142.3|8153.8|8141.8|8154.7|8142.7|8153.3|8141.3|0
1609382100000|2020-12-31 02:35:00|8153.6|8141.6|8152.7|8140.7|8153.8|8141.8|8152.7|8140.7|0
1609382400000|2020-12-31 02:40:00|8152.6|8140.6|8151.8|8139.8|8152.6|8140.6|8151.8|8139.8|0
1609382700000|2020-12-31 02:45:00|8151.7|8139.7|8147.9|8135.9|8151.8|8139.8|8147.4|8135.4|0
1609383000000|2020-12-31 02:50:00|8148.3|8136.3|8148.3|8136.3|8148.3|8136.3|8147.4|8135.4|0
1609383300000|2020-12-31 02:55:00|8148.4|8136.4|8148.6|8136.6|8149.5|8137.5|8148.3|8136.3|0
1609383600000|2020-12-31 03:00:00|8148.8|8136.8|8149.5|8137.5|8149.9|8137.9|8147.4|8135.4|0
1609383900000|2020-12-31 03:05:00|8149.7|8137.7|8144.8|8132.8|8149.9|8137.9|8142.7|8130.7|0
1609384200000|2020-12-31 03:10:00|8145.2|8133.2|8146.6|8134.6|8146.6|8134.6|8144.8|8132.8|0
1609384500000|2020-12-31 03:15:00|8146.5|8134.5|8148.6|8136.6|8149.1|8137.1|8146.1|8134.1|0
1609384800000|2020-12-31 03:20:00|8148.2|8136.2|8149.1|8137.1|8149.5|8137.5|8147.5|8135.5|0
1609385100000|2020-12-31 03:25:00|8149|8137|8149.1|8137.1|8150|8138|8148.6|8136.6|0
1609385400000|2020-12-31 03:30:00|8149|8137|8149.5|8137.5|8150|8138|8147.5|8135.5|0
1609385700000|2020-12-31 03:35:00|8149.4|8137.4|8148.6|8136.6|8149.4|8137.4|8147.5|8135.5|0
1609386000000|2020-12-31 03:40:00|8148.4|8136.4|8144.8|8132.8|8148.6|8136.6|8144.8|8132.8|0
1609386300000|2020-12-31 03:45:00|8145.2|8133.2|8146.1|8134.1|8146.1|8134.1|8144.1|8132.1|0
1609386600000|2020-12-31 03:50:00|8146.2|8134.2|8146.1|8134.1|8146.6|8134.6|8145.9|8133.9|0
1609386900000|2020-12-31 03:55:00|8145.7|8133.7|8145.2|8133.2|8145.7|8133.7|8145.2|8133.2|0
1609387200000|2020-12-31 04:00:00|8144.8|8132.8|8143.6|8131.6|8144.8|8132.8|8143.6|8131.6|0
1609387500000|2020-12-31 04:05:00|8143.4|8131.4|8140.6|8128.6|8143.4|8131.4|8140.2|8128.2|0
1609387800000|2020-12-31 04:10:00|8140.7|8128.7|8141.8|8129.8|8141.8|8129.8|8137.9|8125.9|0
1609388100000|2020-12-31 04:15:00|8142.2|8130.2|8142.7|8130.7|8143.1|8131.1|8142.2|8130.2|0
1609388400000|2020-12-31 04:20:00|8142.6|8130.6|8139.7|8127.7|8142.6|8130.6|8139.3|8127.3|0
1609388700000|2020-12-31 04:25:00|8139.8|8127.8|8139.5|8127.5|8140.2|8128.2|8138.8|8126.8|0
1609389000000|2020-12-31 04:30:00|8139.3|8127.3|8143.1|8131.1|8143.1|8131.1|8138.4|8126.4|0
1609389300000|2020-12-31 04:35:00|8142.9|8130.9|8142.7|8130.7|8142.9|8130.9|8142.2|8130.2|0
1609389600000|2020-12-31 04:40:00|8142.6|8130.6|8142.2|8130.2|8142.7|8130.7|8142.2|8130.2|0
1609389900000|2020-12-31 04:45:00|8142.3|8130.3|8142.2|8130.2|8142.7|8130.7|8142.2|8130.2|0
1609390200000|2020-12-31 04:50:00|8142.3|8130.3|8142.2|8130.2|8142.7|8130.7|8142.2|8130.2|0
1609390500000|2020-12-31 04:55:00|8142.3|8130.3|8142.7|8130.7|8142.7|8130.7|8142.2|8130.2|0
1609390800000|2020-12-31 05:00:00|8142.6|8130.6|8142.7|8130.7|8142.7|8130.7|8142.2|8130.2|0
1609391100000|2020-12-31 05:05:00|8142.6|8130.6|8142.2|8130.2|8142.6|8130.6|8142.2|8130.2|0
1609391400000|2020-12-31 05:10:00|8141.8|8129.8|8145.2|8133.2|8145.6|8133.6|8141.3|8129.3|0
1609391700000|2020-12-31 05:15:00|8145.1|8133.1|8144.7|8132.7|8145.2|8133.2|8144.1|8132.1|0
1609392000000|2020-12-31 05:20:00|8144.1|8132.1|8144.3|8132.3|8144.7|8132.7|8144.1|8132.1|0
1609392300000|2020-12-31 05:25:00|8144.1|8132.1|8143.6|8131.6|8145.6|8133.6|8143.1|8131.1|0
1609392600000|2020-12-31 05:30:00|8143.8|8131.8|8143.6|8131.6|8145.6|8133.6|8143.1|8131.1|0
1609392900000|2020-12-31 05:35:00|8143.4|8131.4|8144.7|8132.7|8144.7|8132.7|8143.1|8131.1|0
1609393200000|2020-12-31 05:40:00|8144.8|8132.8|8145.2|8133.2|8145.6|8133.6|8144.8|8132.8|0
1609393500000|2020-12-31 05:45:00|8145.1|8133.1|8145.6|8133.6|8145.6|8133.6|8144.7|8132.7|0
1609393800000|2020-12-31 05:50:00|8145.7|8133.7|8146.6|8134.6|8147|8135|8145.7|8133.7|0
1609394100000|2020-12-31 05:55:00|8146.5|8134.5|8146.6|8134.6|8146.6|8134.6|8145.6|8133.6|0
1609394400000|2020-12-31 06:00:00|8146.5|8134.5|8147|8135|8147.5|8135.5|8146.1|8134.1|0
1609394700000|2020-12-31 06:05:00|8146.6|8134.6|8146.6|8134.6|8147|8135|8146.6|8134.6|0
1609395000000|2020-12-31 06:10:00|8146.5|8134.5|8146.6|8134.6|8146.6|8134.6|8145.2|8133.2|0
1609395300000|2020-12-31 06:15:00|8146.5|8134.5|8145.9|8133.9|8146.6|8134.6|8145.6|8133.6|0
1609395600000|2020-12-31 06:20:00|8145.6|8133.6|8146.6|8134.6|8147|8135|8145.6|8133.6|0
1609395900000|2020-12-31 06:25:00|8147|8135|8146.1|8134.1|8147|8135|8145.6|8133.6|0
1609396200000|2020-12-31 06:30:00|8145.6|8133.6|8146|8134|8146.1|8134.1|8145.5|8133.5|0
1609396500000|2020-12-31 06:35:00|8145.8|8133.8|8145.1|8133.1|8145.8|8133.8|8144.6|8132.6|0
1609396800000|2020-12-31 06:40:00|8145.5|8133.5|8145.1|8133.1|8145.5|8133.5|8145.1|8133.1|0
1609397100000|2020-12-31 06:45:00|8144.9|8132.9|8145.1|8133.1|8145.1|8133.1|8144.6|8132.6|0
1609397400000|2020-12-31 06:50:00|8145|8133|8143|8131|8145.1|8133.1|8143|8131|0
1609397700000|2020-12-31 06:55:00|8143.1|8131.1|8143.5|8131.5|8144|8132|8143.1|8131.1|0
1609398000000|2020-12-31 07:00:00|8143.7|8131.7|8139.2|8134.2|8144.1|8137.7|8134.2|8129.2|8
1609398300000|2020-12-31 07:05:00|8143.2|8138.2|8142.2|8137.2|8143.2|8138.2|8142.2|8137.2|2
1609398600000|2020-12-31 07:10:00|8141.7|8136.7|8140.7|8135.7|8141.7|8136.7|8139.7|8134.7|0
1609398900000|2020-12-31 07:15:00|8140.2|8135.2|8140.2|8135.2|8140.2|8135.2|8140.2|8135.2|3
1609399200000|2020-12-31 07:20:00|8138.7|8133.7|8138.7|8133.7|8138.7|8133.7|8138.7|8133.7|3
1609399500000|2020-12-31 07:25:00|8138.2|8133.2|8137.2|8132.2|8138.7|8133.7|8137.2|8132.2|2
1609399800000|2020-12-31 07:30:00|8134.2|8129.2|8136.2|8131.2|8136.7|8131.7|8134.2|8129.2|1
1609400100000|2020-12-31 07:35:00|8136.7|8131.7|8136.2|8131.2|8136.7|8131.7|8136.2|8131.2|0
1609400400000|2020-12-31 07:40:00|8133.2|8128.2|8128.7|8123.7|8135.7|8130.7|8128.7|8123.7|13
1609400700000|2020-12-31 07:45:00|8129.2|8124.2|8128.7|8123.7|8129.2|8124.2|8128.7|8123.7|0
1609401000000|2020-12-31 07:50:00|8129.2|8124.2|8133.7|8128.7|8135.2|8130.2|8129.2|8124.2|5
1609401300000|2020-12-31 07:55:00|8131.7|8126.7|8117.7|8112.7|8131.7|8126.7|8117.7|8112.7|10
1609401600000|2020-12-31 08:00:00|8118.7|8113.7|8112.2|8107.2|8138.2|8133.2|8107.2|8102.2|188
1609401900000|2020-12-31 08:05:00|8111.7|8106.7|8104.7|8099.7|8120.7|8115.7|8098.7|8093.7|116
1609402200000|2020-12-31 08:10:00|8104.2|8099.2|8101.2|8096.2|8111.7|8106.7|8101.2|8096.2|91
1609402500000|2020-12-31 08:15:00|8100.7|8095.7|8105.2|8100.2|8106.7|8101.7|8098.2|8093.2|53
1609402800000|2020-12-31 08:20:00|8108.2|8103.2|8113.2|8108.2|8121.7|8116.7|8108.2|8103.2|66
1609403100000|2020-12-31 08:25:00|8112.7|8107.7|8113.2|8108.2|8116.7|8111.7|8112.2|8107.2|21
1609403400000|2020-12-31 08:30:00|8112.7|8107.7|8114.7|8109.7|8116.7|8111.7|8110.2|8105.2|21
1609403700000|2020-12-31 08:35:00|8114.2|8109.2|8113.7|8108.7|8123.2|8118.2|8113.7|8108.7|28
1609404000000|2020-12-31 08:40:00|8115.7|8110.7|8104.7|8099.7|8116.2|8111.2|8104.7|8099.7|45
1609404300000|2020-12-31 08:45:00|8104.2|8099.2|8110.2|8105.2|8110.2|8105.2|8104.2|8099.2|27
1609404600000|2020-12-31 08:50:00|8110.7|8105.7|8112.2|8107.2|8115.2|8110.2|8110.7|8105.7|25
1609404900000|2020-12-31 08:55:00|8109.7|8104.7|8107.7|8102.7|8112.7|8107.7|8107.7|8102.7|30
1609405200000|2020-12-31 09:00:00|8108.2|8103.2|8107.7|8102.7|8112.2|8107.2|8107.2|8102.2|7
1609405500000|2020-12-31 09:05:00|8108.2|8103.2|8091.7|8086.7|8108.2|8103.2|8091.7|8086.7|52
1609405800000|2020-12-31 09:10:00|8095.2|8090.2|8094.7|8089.7|8100.2|8095.2|8091.7|8086.7|33
1609406100000|2020-12-31 09:15:00|8097.7|8092.7|8097.2|8092.2|8099.2|8094.2|8097.2|8092.2|10
1609406400000|2020-12-31 09:20:00|8096.2|8091.2|8094.7|8089.7|8096.2|8091.2|8088.7|8083.7|20
1609406700000|2020-12-31 09:25:00|8095.2|8090.2|8099.2|8094.2|8099.2|8094.2|8095.2|8090.2|11
1609407000000|2020-12-31 09:30:00|8098.7|8093.7|8091.7|8086.7|8098.7|8093.7|8090.2|8085.2|47
1609407300000|2020-12-31 09:35:00|8092.2|8087.2|8091.7|8086.7|8092.2|8087.2|8086.7|8081.7|17
1609407600000|2020-12-31 09:40:00|8091.2|8086.2|8078.2|8073.2|8091.2|8086.2|8075.7|8070.7|50
1609407900000|2020-12-31 09:45:00|8079.2|8074.2|8082.7|8077.7|8085.7|8080.7|8078.2|8073.2|25
1609408200000|2020-12-31 09:50:00|8083.2|8078.2|8079.2|8074.2|8084.2|8079.2|8078.2|8073.2|14
1609408500000|2020-12-31 09:55:00|8079.7|8074.7|8088.2|8083.2|8088.2|8083.2|8079.7|8074.7|22
1609408800000|2020-12-31 10:00:00|8089.2|8084.2|8088.2|8083.2|8090.7|8085.7|8084.7|8079.7|52
1609409100000|2020-12-31 10:05:00|8090.7|8085.7|8093.7|8088.7|8093.7|8088.7|8087.2|8082.2|34
1609409400000|2020-12-31 10:10:00|8093.2|8088.2|8099.2|8094.2|8100.2|8095.2|8090.2|8085.2|33
1609409700000|2020-12-31 10:15:00|8098.7|8093.7|8107.2|8102.2|8107.2|8102.2|8098.7|8093.7|24
1609410000000|2020-12-31 10:20:00|8104.7|8099.7|8103.7|8098.7|8105.7|8100.7|8101.2|8096.2|36
1609410300000|2020-12-31 10:25:00|8104.7|8099.7|8099.7|8094.7|8105.2|8100.2|8099.2|8094.2|9
1609410600000|2020-12-31 10:30:00|8100.2|8095.2|8100.2|8095.2|8100.7|8095.7|8099.2|8094.2|7
1609410900000|2020-12-31 10:35:00|8099.7|8094.7|8104.2|8099.2|8104.2|8099.2|8099.7|8094.7|14
1609411200000|2020-12-31 10:40:00|8104.7|8099.7|8108.2|8103.2|8109.2|8104.2|8103.7|8098.7|40
1609411500000|2020-12-31 10:45:00|8108.7|8103.7|8110.7|8105.7|8110.7|8105.7|8107.7|8102.7|13
1609411800000|2020-12-31 10:50:00|8110.2|8105.2|8113.2|8108.2|8119.2|8114.2|8110.2|8105.2|9
1609412100000|2020-12-31 10:55:00|8114.2|8109.2|8119.2|8114.2|8119.2|8114.2|8113.2|8108.2|21
1609412400000|2020-12-31 11:00:00|8119.7|8114.7|8119.2|8114.2|8119.7|8114.7|8113.7|8108.7|35
1609412700000|2020-12-31 11:05:00|8119.7|8114.7|8119.7|8114.7|8119.7|8114.7|8118.2|8113.2|53
1609413000000|2020-12-31 11:10:00|8120.7|8115.7|8119.2|8114.2|8121.2|8116.2|8119.2|8114.2|17
1609413300000|2020-12-31 11:15:00|8118.7|8113.7|8118.7|8113.7|8120.2|8115.2|8118.7|8113.7|12
1609413600000|2020-12-31 11:20:00|8120.7|8115.7|8122.7|8117.7|8128.2|8123.2|8120.7|8115.7|62
1609413900000|2020-12-31 11:25:00|8124.2|8119.2|8125.7|8120.7|8126.2|8121.2|8122.2|8117.2|18
1609414200000|2020-12-31 11:30:00|8125.2|8120.2|8120.7|8115.7|8126.2|8121.2|8120.7|8115.7|5
1609414500000|2020-12-31 11:35:00|8122.2|8117.2|8120.2|8115.2|8123.7|8118.7|8119.7|8114.7|12
1609414800000|2020-12-31 11:40:00|8118.2|8113.2|8117.7|8112.7|8118.2|8113.2|8115.7|8110.7|23
1609415100000|2020-12-31 11:45:00|8118.2|8113.2|8126.2|8121.2|8126.7|8121.7|8118.2|8113.2|25
1609415400000|2020-12-31 11:50:00|8126.7|8121.7|8125.2|8120.2|8127.7|8122.7|8124.2|8119.2|20
1609415700000|2020-12-31 11:55:00|8124.7|8119.7|8120.2|8115.2|8125.2|8120.2|8120.2|8115.2|10
1609416000000|2020-12-31 12:00:00|8120.7|8115.7|8123.7|8118.7|8125.2|8120.2|8120.7|8115.7|20
1609416300000|2020-12-31 12:05:00|8123.2|8118.2|8123.7|8118.7|8125.2|8120.2|8121.2|8116.2|16
1609416600000|2020-12-31 12:10:00|8123.2|8118.2|8127.7|8122.7|8127.7|8122.7|8121.2|8116.2|18
1609416900000|2020-12-31 12:15:00|8127.2|8122.2|8124.2|8119.2|8127.2|8122.2|8123.7|8118.7|14
1609417200000|2020-12-31 12:20:00|8123.2|8118.2|8125.7|8120.7|8126.2|8121.2|8123.2|8118.2|14
1609417500000|2020-12-31 12:25:00|8126.2|8121.2|8124.7|8119.7|8126.7|8121.7|8122.7|8117.7|42
1609417800000|2020-12-31 12:30:00|8125.2|8120.2|8115.2|8110.2|8125.2|8120.2|8114.2|8109.2|60
1609418100000|2020-12-31 12:35:00|8115.7|8110.7|8126.2|8121.2|8126.2|8121.2|8114.2|8109.2|140
1609418400000|2020-12-31 12:40:00|8125.7|8120.7|8113.9|8108.9|8127.2|8122.2|8112.4|8107.4|137
1609418700000|2020-12-31 12:45:00|8114.4|8109.4|8108.4|8103.4|8117.9|8112.9|8108.4|8103.4|44
1609419000000|2020-12-31 12:50:00|8108.9|8103.9|8096.4|8091.4|8109.9|8104.9|8096.4|8091.4|152
1609419300000|2020-12-31 12:55:00|8095.4|8090.4|8090.4|8085.4|8099.4|8094.4|8086.4|8081.4|296
1609419600000|2020-12-31 13:00:00|8089.9|8077.9|8096|8084|8097|8085|8089.4|8077.4|2
1609419900000|2020-12-31 13:05:00|8095.5|8083.5|8093.1|8081.1|8095.5|8083.5|8092.8|8080.8|0
1609420200000|2020-12-31 13:10:00|8094|8082|8091.4|8079.4|8094|8082|8091.4|8079.4|0
1609420500000|2020-12-31 13:15:00|8091.7|8079.7|8089.3|8077.3|8092.4|8080.4|8088.8|8076.8|0
1609420800000|2020-12-31 13:20:00|8088.8|8076.8|8089.8|8077.8|8089.8|8077.8|8087.8|8075.8|0
1609421100000|2020-12-31 13:25:00|8089.3|8077.3|8090.3|8078.3|8090.3|8078.3|8089.3|8077.3|0
1609421400000|2020-12-31 13:30:00|8090.5|8078.5|8092.2|8080.2|8092.7|8080.7|8090.5|8078.5|0
1609421700000|2020-12-31 13:35:00|8091.8|8079.8|8091.2|8079.2|8092.8|8080.8|8090.6|8078.6|0
1609422000000|2020-12-31 13:40:00|8091.7|8079.7|8092.6|8080.6|8092.6|8080.6|8090.7|8078.7|0
1609422300000|2020-12-31 13:45:00|8092.1|8080.1|8093|8081|8093.5|8081.5|8091.7|8079.7|5
1609422600000|2020-12-31 13:50:00|8092.8|8080.8|8093.5|8081.5|8094|8082|8092.6|8080.6|0
1609422900000|2020-12-31 13:55:00|8093.6|8081.6|8093.1|8081.1|8094.2|8082.2|8093.1|8081.1|0
1609423200000|2020-12-31 14:00:00|8092.6|8080.6|8093.1|8081.1|8093.1|8081.1|8091.1|8079.1|0
1609423500000|2020-12-31 14:05:00|8093.6|8081.6|8094.4|8082.4|8095.3|8083.3|8093.6|8081.6|0
1609423800000|2020-12-31 14:10:00|8094.9|8082.9|8095|8083|8095|8083|8093.4|8081.4|0
1609424100000|2020-12-31 14:15:00|8094.5|8082.5|8094.5|8082.5|8095.5|8083.5|8093.6|8081.6|0
1609424400000|2020-12-31 14:20:00|8094|8082|8094|8082|8095.5|8083.5|8093.6|8081.6|0
1609424700000|2020-12-31 14:25:00|8093.6|8081.6|8096|8084|8096.5|8084.5|8093.6|8081.6|0
1609425000000|2020-12-31 14:30:00|8095.5|8083.5|8088|8076|8096.5|8084.5|8085.1|8073.1|0
1609425300000|2020-12-31 14:35:00|8088.5|8076.5|8088.7|8076.7|8088.7|8076.7|8084.1|8072.1|0
1609425600000|2020-12-31 14:40:00|8088.3|8076.3|8090.9|8078.9|8091.9|8079.9|8086|8074|0
1609425900000|2020-12-31 14:45:00|8090.4|8078.4|8089.7|8077.7|8093.6|8081.6|8089.2|8077.2|0
1609426200000|2020-12-31 14:50:00|8090.2|8078.2|8090.2|8078.2|8092.1|8080.1|8087.8|8075.8|0
1609426500000|2020-12-31 14:55:00|8090.7|8078.7|8092.6|8080.6|8093.1|8081.1|8088.7|8076.7|0
1609426800000|2020-12-31 15:00:00|8093.1|8081.1|8102.3|8090.3|8104.3|8092.3|8093.1|8081.1|0
1609427100000|2020-12-31 15:05:00|8101.8|8089.8|8098.5|8086.5|8102.8|8090.8|8098.5|8086.5|0
1609427400000|2020-12-31 15:10:00|8098|8086|8099|8087|8100.4|8088.4|8097|8085|0
1609427700000|2020-12-31 15:15:00|8099.5|8087.5|8102|8090|8102.5|8090.5|8098.7|8086.7|0
1609428000000|2020-12-31 15:20:00|8102.5|8090.5|8102|8090|8104.4|8092.4|8101.5|8089.5|0
1609428300000|2020-12-31 15:25:00|8101.7|8089.7|8099.1|8087.1|8102.9|8090.9|8098.6|8086.6|0
1609428600000|2020-12-31 15:30:00|8099.3|8087.3|8099.1|8087.1|8101|8089|8098.1|8086.1|0
1609428900000|2020-12-31 15:35:00|8099.5|8087.5|8098.6|8086.6|8100.5|8088.5|8096.1|8084.1|0
1609429200000|2020-12-31 15:40:00|8099.1|8087.1|8099.1|8087.1|8100|8088|8097.6|8085.6|0
1609429500000|2020-12-31 15:45:00|8098.6|8086.6|8099.6|8087.6|8101.5|8089.5|8097.6|8085.6|0
1609429800000|2020-12-31 15:50:00|8099.1|8087.1|8099.1|8087.1|8099.6|8087.6|8096.7|8084.7|0
1609430100000|2020-12-31 15:55:00|8099.6|8087.6|8096.7|8084.7|8099.6|8087.6|8096.7|8084.7|0
1609430400000|2020-12-31 16:00:00|8096.2|8084.2|8099|8087|8101|8089|8096|8084|0
1609430700000|2020-12-31 16:05:00|8098.1|8086.1|8097.6|8085.6|8100.5|8088.5|8097.6|8085.6|0
1609431000000|2020-12-31 16:10:00|8097.1|8085.1|8095.9|8083.9|8097.6|8085.6|8091.5|8079.5|0
1609431300000|2020-12-31 16:15:00|8096.4|8084.4|8096.9|8084.9|8098.3|8086.3|8095.9|8083.9|0
1609431600000|2020-12-31 16:20:00|8096.4|8084.4|8096.9|8084.9|8097.9|8085.9|8094.9|8082.9|0
1609431900000|2020-12-31 16:25:00|8097.1|8085.1|8094.9|8082.9|8097.9|8085.9|8094.4|8082.4|0
1609432200000|2020-12-31 16:30:00|8095.4|8083.4|8092.9|8080.9|8096.8|8084.8|8091|8079|0
1609432500000|2020-12-31 16:35:00|8093.4|8081.4|8092.9|8080.9|8093.9|8081.9|8091.5|8079.5|0
1609432800000|2020-12-31 16:40:00|8092.7|8080.7|8092.4|8080.4|8094.4|8082.4|8091|8079|0
1609433100000|2020-12-31 16:45:00|8092.9|8080.9|8093.9|8081.9|8093.9|8081.9|8091.9|8079.9|0
1609433400000|2020-12-31 16:50:00|8093.4|8081.4|8091.5|8079.5|8094.9|8082.9|8090.5|8078.5|0
1609433700000|2020-12-31 16:55:00|8091|8079|8089|8077|8091.5|8079.5|8087.6|8075.6|0
1609434000000|2020-12-31 17:00:00|8089.5|8077.5|8090|8078|8091|8079|8088.1|8076.1|0
1609434300000|2020-12-31 17:05:00|8090.5|8078.5|8092.9|8080.9|8093.4|8081.4|8090|8078|0
1609434600000|2020-12-31 17:10:00|8093.4|8081.4|8093.9|8081.9|8094.4|8082.4|8092.9|8080.9|0
1609434900000|2020-12-31 17:15:00|8094.1|8082.1|8093.9|8081.9|8094.9|8082.9|8092.4|8080.4|0
1609435200000|2020-12-31 17:20:00|8093.4|8081.4|8095.3|8083.3|8095.4|8083.4|8093.4|8081.4|0
1609435500000|2020-12-31 17:25:00|8095.8|8083.8|8098.3|8086.3|8098.3|8086.3|8095.8|8083.8|0
1609435800000|2020-12-31 17:30:00|8098|8086|8097.3|8085.3|8099.7|8087.7|8097.3|8085.3|0
1609436100000|2020-12-31 17:35:00|8096.8|8084.8|8097.9|8085.9|8098.4|8086.4|8096|8084|0
1609436400000|2020-12-31 17:40:00|8097.4|8085.4|8100.9|8088.9|8101.4|8089.4|8096.9|8084.9|0
1609436700000|2020-12-31 17:45:00|8101.2|8089.2|8101.9|8089.9|8103.4|8091.4|8100.9|8088.9|0
1609437000000|2020-12-31 17:50:00|8101.4|8089.4|8100.4|8088.4|8101.4|8089.4|8100|8088|0
1609437300000|2020-12-31 17:55:00|8100|8088|8100|8088|8101.4|8089.4|8099|8087|0
1609437600000|2020-12-31 18:00:00|8100.4|8088.4|8099.5|8087.5|8100.9|8088.9|8098.5|8086.5|0
1609437900000|2020-12-31 18:05:00|8100|8088|8098|8086|8100.9|8088.9|8098|8086|0
1609438200000|2020-12-31 18:10:00|8098.5|8086.5|8099.8|8087.8|8100.9|8088.9|8097|8085|0
1609438500000|2020-12-31 18:15:00|8100.3|8088.3|8100.8|8088.8|8101.3|8089.3|8098.9|8086.9|0
1609438800000|2020-12-31 18:20:00|8100.3|8088.3|8098.4|8086.4|8100.8|8088.8|8098.4|8086.4|0
1609439100000|2020-12-31 18:25:00|8097.9|8085.9|8098.9|8086.9|8099.8|8087.8|8097.4|8085.4|0
1609439400000|2020-12-31 18:30:00|8098.4|8086.4|8098.4|8086.4|8099.8|8087.8|8097.9|8085.9|0
1609439700000|2020-12-31 18:35:00|8098.9|8086.9|8097.4|8085.4|8098.9|8086.9|8096.9|8084.9|0
1609440000000|2020-12-31 18:40:00|8097.9|8085.9|8095|8083|8097.9|8085.9|8095|8083|0
1609440300000|2020-12-31 18:45:00|8095.5|8083.5|8094.5|8082.5|8095.9|8083.9|8094.5|8082.5|0
1609440600000|2020-12-31 18:50:00|8095|8083|8095.5|8083.5|8095.5|8083.5|8094.5|8082.5|0
1609440900000|2020-12-31 18:55:00|8095.9|8083.9|8097.4|8085.4|8097.9|8085.9|8095.5|8083.5|0
1609441200000|2020-12-31 19:00:00|8096.9|8084.9|8094.5|8082.5|8097.9|8085.9|8092.6|8080.6|0
1609441500000|2020-12-31 19:05:00|8095|8083|8097.9|8085.9|8097.9|8085.9|8092|8080|0
1609441800000|2020-12-31 19:10:00|8097.4|8085.4|8104.6|8092.6|8104.6|8092.6|8096.4|8084.4|0
1609442100000|2020-12-31 19:15:00|8105.4|8093.4|8111.5|8099.5|8114.4|8102.4|8104.6|8092.6|0
1609442400000|2020-12-31 19:20:00|8112|8100|8110.5|8098.5|8113|8101|8109.5|8097.5|0
1609442700000|2020-12-31 19:25:00|8110|8098|8111.5|8099.5|8113|8101|8109.5|8097.5|0
1609443000000|2020-12-31 19:30:00|8112|8100|8119.1|8107.1|8122.7|8110.7|8111.5|8099.5|0
1609443300000|2020-12-31 19:35:00|8119.6|8107.6|8119.6|8107.6|8120.1|8108.1|8117.2|8105.2|0
1609443600000|2020-12-31 19:40:00|8120.1|8108.1|8122.1|8110.1|8122.6|8110.6|8118.7|8106.7|0
1609443900000|2020-12-31 19:45:00|8121.8|8109.8|8119.6|8107.6|8122.1|8110.1|8119.6|8107.6|0
1609444200000|2020-12-31 19:50:00|8120.1|8108.1|8118.2|8106.2|8121.1|8109.1|8117.4|8105.4|0
1609444500000|2020-12-31 19:55:00|8118.7|8106.7|8118.2|8106.2|8119.6|8107.6|8117.7|8105.7|0
1609444800000|2020-12-31 20:00:00|8118.7|8106.7|8120.1|8108.1|8123.5|8111.5|8118.2|8106.2|0
1609445100000|2020-12-31 20:05:00|8120.6|8108.6|8126.5|8114.5|8128|8116|8119.6|8107.6|0
1609445400000|2020-12-31 20:10:00|8126|8114|8130.6|8118.6|8133.1|8121.1|8125.3|8113.3|0
1609445700000|2020-12-31 20:15:00|8131.1|8119.1|8132.6|8120.6|8134.5|8122.5|8130.6|8118.6|0
1609446000000|2020-12-31 20:20:00|8132.1|8120.1|8127.8|8115.8|8132.6|8120.6|8127.8|8115.8|0
1609446300000|2020-12-31 20:25:00|8128.3|8116.3|8126.4|8114.4|8130.2|8118.2|8126.3|8114.3|0
1609446600000|2020-12-31 20:30:00|8126.8|8114.8|8128.8|8116.8|8129.7|8117.7|8123.9|8111.9|0
1609446900000|2020-12-31 20:35:00|8129|8117|8124|8112|8131.2|8119.2|8123.8|8111.8|0
1609447200000|2020-12-31 20:40:00|8123.3|8111.3|8121.9|8109.9|8124.3|8112.3|8117.5|8105.5|0
1609447500000|2020-12-31 20:45:00|8121.4|8109.4|8124.8|8112.8|8128.7|8116.7|8120.9|8108.9|0
1609447800000|2020-12-31 20:50:00|8125.7|8113.7|8137|8125|8140.9|8128.9|8125.7|8113.7|0
1609448100000|2020-12-31 20:55:00|8137.5|8125.5|8130.1|8118.1|8145.1|8133.1|8128.6|8116.6|0
1609448400000|2020-12-31 21:00:00|8130.3|8118.3|8134.9|8122.9|8145.6|8133.6|8129.6|8117.6|0
1609448700000|2020-12-31 21:05:00|8135|8123|8135.5|8123.5|8139|8127|8134.7|8122.7|0
1609449000000|2020-12-31 21:10:00|8135.3|8123.3|8134.4|8122.4|8135.3|8123.3|8132.6|8120.6|0
1609449300000|2020-12-31 21:15:00|8134.2|8122.2|8133.8|8121.8|8134.4|8122.4|8133.8|8121.8|0
1609449600000|2020-12-31 21:20:00|8133.6|8121.6|8133.8|8121.8|8133.8|8121.8|8133.6|8121.6|0
1609449900000|2020-12-31 21:25:00|8134|8122|8133.8|8121.8|8134.2|8122.2|8133.8|8121.8|0
1609450200000|2020-12-31 21:30:00|8134.4|8122.4|8133.9|8121.9|8134.4|8122.4|8132.3|8120.3|0
1609450500000|2020-12-31 21:35:00|8133.3|8121.3|8133.9|8121.9|8134.8|8122.8|8132.3|8120.3|0
1609450800000|2020-12-31 21:40:00|8134|8122|8134.4|8122.4|8134.8|8122.8|8133.3|8121.3|0
1609451100000|2020-12-31 21:45:00|8134.8|8122.8|8133.9|8121.9|8135.3|8123.3|8131.9|8119.9|0
1609451400000|2020-12-31 21:50:00|8133.3|8121.3|8136.2|8124.2|8136.7|8124.7|8132.8|8120.8|0
1609451700000|2020-12-31 21:55:00|8136.7|8124.7|8138.1|8126.1|8138.6|8126.6|8135.3|8123.3|0
1609714800000|2021-01-03 23:00:00|8130.9|8118.9|8133.1|8121.1|8135.7|8123.7|8125.7|8113.7|0
1609715100000|2021-01-03 23:05:00|8133.5|8121.5|8140.3|8128.3|8140.6|8128.6|8132.2|8120.2|0
1609715400000|2021-01-03 23:10:00|8140.4|8128.4|8142.8|8130.8|8145.1|8133.1|8137.6|8125.6|0
1609715700000|2021-01-03 23:15:00|8143.3|8131.3|8141.7|8129.7|8144.6|8132.6|8140.3|8128.3|0
1609716000000|2021-01-03 23:20:00|8141.9|8129.9|8141.1|8129.1|8144.6|8132.6|8140.2|8128.2|0
1609716300000|2021-01-03 23:25:00|8141.2|8129.2|8142.8|8130.8|8144.4|8132.4|8141.1|8129.1|0
1609716600000|2021-01-03 23:30:00|8142.9|8130.9|8143.5|8131.5|8144.9|8132.9|8142.9|8130.9|0
1609716900000|2021-01-03 23:35:00|8143.7|8131.7|8143.3|8131.3|8144.8|8132.8|8141.5|8129.5|0
1609717200000|2021-01-03 23:40:00|8143.7|8131.7|8145.5|8133.5|8145.7|8133.7|8142.3|8130.3|0
1609717500000|2021-01-03 23:45:00|8145.3|8133.3|8141.7|8129.7|8147.8|8135.8|8141.4|8129.4|0
1609717800000|2021-01-03 23:50:00|8141.9|8129.9|8141.4|8129.4|8142.3|8130.3|8138.9|8126.9|0
1609718100000|2021-01-03 23:55:00|8141|8129|8140.5|8128.5|8141.4|8129.4|8138.9|8126.9|0
1609718400000|2021-01-04 00:00:00|8140.1|8128.1|8135.4|8123.4|8140.8|8128.8|8126.8|8114.8|0
1609718700000|2021-01-04 00:05:00|8135.9|8123.9|8132.1|8120.1|8137|8125|8130.7|8118.7|0
1609719000000|2021-01-04 00:10:00|8132.7|8120.7|8133.7|8121.7|8134.6|8122.6|8131.1|8119.1|0
1609719300000|2021-01-04 00:15:00|8134.1|8122.1|8114.2|8102.2|8136.8|8124.8|8092.6|8080.6|0
1609719600000|2021-01-04 00:20:00|8113.4|8101.4|8116.3|8104.3|8116.4|8104.4|8105.5|8093.5|0
1609719900000|2021-01-04 00:25:00|8115.9|8103.9|8119.7|8107.7|8123|8111|8114.2|8102.2|0
1609720200000|2021-01-04 00:30:00|8119.3|8107.3|8109.8|8097.8|8119.3|8107.3|8105.5|8093.5|0
1609720500000|2021-01-04 00:35:00|8109.4|8097.4|8107.5|8095.5|8114.1|8102.1|8105.2|8093.2|0
1609720800000|2021-01-04 00:40:00|8108.3|8096.3|8105.3|8093.3|8109.7|8097.7|8103|8091|0
1609721100000|2021-01-04 00:45:00|8105.4|8093.4|8108.4|8096.4|8109.6|8097.6|8105.1|8093.1|0
1609721400000|2021-01-04 00:50:00|8108.5|8096.5|8104.1|8092.1|8111.8|8099.8|8104.1|8092.1|0
1609721700000|2021-01-04 00:55:00|8104.2|8092.2|8103|8091|8107.3|8095.3|8096.3|8084.3|0
1609722000000|2021-01-04 01:00:00|8102.2|8090.2|8104.8|8092.8|8109.1|8097.1|8100.4|8088.4|0
1609722300000|2021-01-04 01:05:00|8104.7|8092.7|8115.9|8103.9|8116|8104|8102.6|8090.6|0
1609722600000|2021-01-04 01:10:00|8115.8|8103.8|8113.9|8101.9|8116.2|8104.2|8113.7|8101.7|0
1609722900000|2021-01-04 01:15:00|8113.8|8101.8|8103|8091|8113.8|8101.8|8100.8|8088.8|0
1609723200000|2021-01-04 01:20:00|8102.6|8090.6|8114|8102|8114|8102|8100.9|8088.9|0
1609723500000|2021-01-04 01:25:00|8114.8|8102.8|8111.8|8099.8|8116.2|8104.2|8109.6|8097.6|0
1609723800000|2021-01-04 01:30:00|8111.4|8099.4|8103|8091|8114|8102|8103|8091|0
1609724100000|2021-01-04 01:35:00|8103.1|8091.1|8109.9|8097.9|8109.9|8097.9|8100.9|8088.9|0
1609724400000|2021-01-04 01:40:00|8108.8|8096.8|8114.6|8102.6|8114.6|8102.6|8107.8|8095.8|0
1609724700000|2021-01-04 01:45:00|8113.8|8101.8|8115.8|8103.8|8115.8|8103.8|8110.2|8098.2|0
1609725000000|2021-01-04 01:50:00|8116.2|8104.2|8120.1|8108.1|8125.5|8113.5|8114.7|8102.7|0
1609725300000|2021-01-04 01:55:00|8120.5|8108.5|8114.7|8102.7|8123.4|8111.4|8112.5|8100.5|0
1609725600000|2021-01-04 02:00:00|8114.6|8102.6|8120.1|8108.1|8123.4|8111.4|8114.6|8102.6|0
1609725900000|2021-01-04 02:05:00|8120.5|8108.5|8119.3|8107.3|8122.4|8110.4|8119.1|8107.1|0
1609726200000|2021-01-04 02:10:00|8119.4|8107.4|8120.4|8108.4|8120.5|8108.5|8118.2|8106.2|0
1609726500000|2021-01-04 02:15:00|8120.5|8108.5|8127|8115|8127|8115|8120.4|8108.4|0
1609726800000|2021-01-04 02:20:00|8126.2|8114.2|8124.7|8112.7|8126.2|8114.2|8122.6|8110.6|0
1609727100000|2021-01-04 02:25:00|8123.9|8111.9|8126.9|8114.9|8129.2|8117.2|8122.6|8110.6|0
1609727400000|2021-01-04 02:30:00|8127.3|8115.3|8127|8115|8131.3|8119.3|8127|8115|0
1609727700000|2021-01-04 02:35:00|8126.6|8114.6|8117.9|8105.9|8127|8115|8115.8|8103.8|0
1609728000000|2021-01-04 02:40:00|8118|8106|8122.4|8110.4|8122.4|8110.4|8117.9|8105.9|0
1609728300000|2021-01-04 02:45:00|8122.3|8110.3|8120.2|8108.2|8122.4|8110.4|8120.1|8108.1|0
1609728600000|2021-01-04 02:50:00|8120.6|8108.6|8120.1|8108.1|8122.3|8110.3|8118|8106|0
1609728900000|2021-01-04 02:55:00|8120.2|8108.2|8120.2|8108.2|8122.3|8110.3|8118|8106|0
1609729200000|2021-01-04 03:00:00|8119.1|8107.1|8120.2|8108.2|8120.2|8108.2|8118|8106|0
1609729500000|2021-01-04 03:05:00|8120.1|8108.1|8125.7|8113.7|8126.8|8114.8|8120.1|8108.1|0
1609729800000|2021-01-04 03:10:00|8126.1|8114.1|8126.8|8114.8|8126.8|8114.8|8122.4|8110.4|0
1609730100000|2021-01-04 03:15:00|8126|8114|8124.6|8112.6|8126.8|8114.8|8124.6|8112.6|0
1609730400000|2021-01-04 03:20:00|8125|8113|8129|8117|8131.1|8119.1|8124.6|8112.6|0
1609730700000|2021-01-04 03:25:00|8129.8|8117.8|8133.4|8121.4|8133.4|8121.4|8129|8117|0
1609731000000|2021-01-04 03:30:00|8133.3|8121.3|8133.4|8121.4|8133.4|8121.4|8130.1|8118.1|0
1609731300000|2021-01-04 03:35:00|8133.3|8121.3|8132.3|8120.3|8133.4|8121.4|8130.1|8118.1|0
1609731600000|2021-01-04 03:40:00|8132.7|8120.7|8133.3|8121.3|8135.5|8123.5|8131.2|8119.2|0
1609731900000|2021-01-04 03:45:00|8133.4|8121.4|8131.1|8119.1|8133.4|8121.4|8129|8117|0
1609732200000|2021-01-04 03:50:00|8130.3|8118.3|8126.8|8114.8|8130.3|8118.3|8124.6|8112.6|0
1609732500000|2021-01-04 03:55:00|8126.7|8114.7|8128.8|8116.8|8129|8117|8126.7|8114.7|0
1609732800000|2021-01-04 04:00:00|8129.7|8117.7|8132.1|8120.1|8133.2|8121.2|8128.8|8116.8|0
1609733100000|2021-01-04 04:05:00|8131.7|8119.7|8131|8119|8133.2|8121.2|8130.9|8118.9|0
1609733400000|2021-01-04 04:10:00|8130.9|8118.9|8131|8119|8131|8119|8130.9|8118.9|0
1609733700000|2021-01-04 04:15:00|8130.2|8118.2|8128.9|8116.9|8133.2|8121.2|8128.8|8116.8|0
1609734000000|2021-01-04 04:20:00|8129.7|8117.7|8124.5|8112.5|8131|8119|8124.5|8112.5|0
1609734300000|2021-01-04 04:25:00|8126.6|8114.6|8124.5|8112.5|8126.6|8114.6|8124.5|8112.5|0
1609734600000|2021-01-04 04:30:00|8125.3|8113.3|8115.8|8103.8|8126.6|8114.6|8115.8|8103.8|0
1609734900000|2021-01-04 04:35:00|8116.2|8104.2|8125.5|8113.5|8126.7|8114.7|8115.7|8103.7|0
1609735200000|2021-01-04 04:40:00|8125.1|8113.1|8122.7|8110.7|8125.1|8113.1|8122.7|8110.7|0
1609735500000|2021-01-04 04:45:00|8123.1|8111.1|8122.6|8110.6|8124.8|8112.8|8120.4|8108.4|0
1609735800000|2021-01-04 04:50:00|8122.7|8110.7|8120.4|8108.4|8122.7|8110.7|8119.3|8107.3|0
1609736100000|2021-01-04 04:55:00|8120.5|8108.5|8124.8|8112.8|8124.8|8112.8|8120.5|8108.5|0
1609736400000|2021-01-04 05:00:00|8124.4|8112.4|8123.7|8111.7|8124.8|8112.8|8120.4|8108.4|0
1609736700000|2021-01-04 05:05:00|8124.1|8112.1|8123.7|8111.7|8124.8|8112.8|8120.4|8108.4|0
1609737000000|2021-01-04 05:10:00|8124.1|8112.1|8123.8|8111.8|8124.8|8112.8|8121.6|8109.6|0
1609737300000|2021-01-04 05:15:00|8123.4|8111.4|8122.6|8110.6|8124.9|8112.9|8120.5|8108.5|0
1609737600000|2021-01-04 05:20:00|8121.5|8109.5|8119.1|8107.1|8122.6|8110.6|8119.1|8107.1|0
1609737900000|2021-01-04 05:25:00|8119.5|8107.5|8124.6|8112.6|8124.7|8112.7|8119.5|8107.5|0
1609738200000|2021-01-04 05:30:00|8124.7|8112.7|8120.3|8108.3|8124.7|8112.7|8120.2|8108.2|0
1609738500000|2021-01-04 05:35:00|8120.2|8108.2|8120.3|8108.3|8120.3|8108.3|8118.1|8106.1|0
1609738800000|2021-01-04 05:40:00|8122.5|8110.5|8122.4|8110.4|8124.6|8112.6|8120.3|8108.3|0
1609739100000|2021-01-04 05:45:00|8122|8110|8113.8|8101.8|8122.4|8110.4|8113.8|8101.8|0
1609739400000|2021-01-04 05:50:00|8113.9|8101.9|8118.2|8106.2|8118.3|8106.3|8113.8|8101.8|0
1609739700000|2021-01-04 05:55:00|8118.3|8106.3|8118.5|8106.5|8120.6|8108.6|8116.2|8104.2|0
1609740000000|2021-01-04 06:00:00|8118.4|8106.4|8123.9|8111.9|8125.2|8113.2|8116.3|8104.3|0
1609740300000|2021-01-04 06:05:00|8124.3|8112.3|8122.9|8110.9|8125|8113|8120.6|8108.6|0
1609740600000|2021-01-04 06:10:00|8123|8111|8120.7|8108.7|8123|8111|8120.7|8108.7|0
1609740900000|2021-01-04 06:15:00|8120.8|8108.8|8123|8111|8123|8111|8120.7|8108.7|0
1609741200000|2021-01-04 06:20:00|8123.8|8111.8|8123|8111|8125.2|8113.2|8121.9|8109.9|0
1609741500000|2021-01-04 06:25:00|8122.6|8110.6|8118.9|8106.9|8122.6|8110.6|8118.7|8106.7|0
1609741800000|2021-01-04 06:30:00|8119.7|8107.7|8119|8107|8121.1|8109.1|8118.9|8106.9|0
1609742100000|2021-01-04 06:35:00|8119.8|8107.8|8123.4|8111.4|8123.4|8111.4|8119|8107|0
1609742400000|2021-01-04 06:40:00|8124.2|8112.2|8123.5|8111.5|8125.6|8113.6|8123.4|8111.4|0
1609742700000|2021-01-04 06:45:00|8123.1|8111.1|8125.7|8113.7|8127.8|8115.8|8121.3|8109.3|0
1609743000000|2021-01-04 06:50:00|8126.1|8114.1|8127.1|8115.1|8127.8|8115.8|8125.6|8113.6|0
1609743300000|2021-01-04 06:55:00|8127.7|8115.7|8127.8|8115.8|8127.8|8115.8|8123.4|8111.4|0
1609743600000|2021-01-04 07:00:00|8129.8|8117.8|8157.4|8152.4|8162.4|8157.4|8129.8|8117.8|106
1609743900000|2021-01-04 07:05:00|8156.4|8151.4|8156.4|8151.4|8160.4|8155.4|8153.9|8148.9|35
1609744200000|2021-01-04 07:10:00|8154.9|8149.9|8158.4|8153.4|8159.9|8154.9|8153.4|8148.4|23
1609744500000|2021-01-04 07:15:00|8158.9|8153.9|8158.4|8153.4|8162.4|8157.4|8154.4|8149.4|22
1609744800000|2021-01-04 07:20:00|8158.9|8153.9|8153.4|8148.4|8159.9|8154.9|8151.4|8146.4|5
1609745100000|2021-01-04 07:25:00|8152.9|8147.9|8154.9|8149.9|8155.4|8150.4|8152.9|8147.9|1
1609745400000|2021-01-04 07:30:00|8155.4|8150.4|8146.4|8141.4|8157.4|8152.4|8146.4|8141.4|13
1609745700000|2021-01-04 07:35:00|8145.9|8140.9|8146.4|8141.4|8148.9|8143.9|8141.4|8136.4|13
1609746000000|2021-01-04 07:40:00|8145.9|8140.9|8152.4|8147.4|8152.4|8147.4|8141.4|8136.4|7
1609746300000|2021-01-04 07:45:00|8152.9|8147.9|8148.4|8143.4|8154.9|8149.9|8148.4|8143.4|11
1609746600000|2021-01-04 07:50:00|8147.9|8142.9|8156.4|8151.4|8157.9|8152.9|8146.9|8141.9|6
1609746900000|2021-01-04 07:55:00|8156.9|8151.9|8185.9|8180.9|8185.9|8180.9|8156.9|8151.9|56
1609747200000|2021-01-04 08:00:00|8182.9|8177.9|8188.9|8183.9|8199.9|8194.9|8172.4|8167.4|585
1609747500000|2021-01-04 08:05:00|8188.4|8183.4|8175.9|8170.9|8195.9|8190.9|8170.4|8165.4|193
1609747800000|2021-01-04 08:10:00|8176.4|8171.4|8182.9|8177.9|8186.9|8181.9|8176.4|8171.4|124
1609748100000|2021-01-04 08:15:00|8183.4|8178.4|8167.4|8162.4|8194.4|8189.4|8162.9|8157.9|210
1609748400000|2021-01-04 08:20:00|8166.9|8161.9|8157.9|8152.9|8169.4|8164.4|8155.4|8150.4|137
1609748700000|2021-01-04 08:25:00|8157.4|8152.4|8124.9|8119.9|8157.9|8152.9|8124.9|8119.9|358
1609749000000|2021-01-04 08:30:00|8125.4|8120.4|8113.9|8108.9|8125.9|8120.9|8110.4|8105.4|231
1609749300000|2021-01-04 08:35:00|8113.4|8108.4|8125.9|8120.9|8132.9|8127.9|8108.4|8103.4|127
1609749600000|2021-01-04 08:40:00|8127|8122|8116.5|8111.5|8131.5|8126.5|8110|8105|118
1609749900000|2021-01-04 08:45:00|8116|8111|8117.5|8112.5|8119.5|8114.5|8105.5|8100.5|153
1609750200000|2021-01-04 08:50:00|8118|8113|8141|8136|8143.5|8138.5|8118|8113|174
1609750500000|2021-01-04 08:55:00|8141.5|8136.5|8147|8142|8152|8147|8141.5|8136.5|125
1609750800000|2021-01-04 09:00:00|8148|8143|8153.5|8148.5|8161|8156|8148|8143|152
1609751100000|2021-01-04 09:05:00|8152.5|8147.5|8152.5|8147.5|8158.5|8153.5|8150.5|8145.5|68
1609751400000|2021-01-04 09:10:00|8153|8148|8164.5|8159.5|8165|8160|8152.5|8147.5|102
1609751700000|2021-01-04 09:15:00|8164|8159|8177.5|8172.5|8179.5|8174.5|8164|8159|95
1609752000000|2021-01-04 09:20:00|8178|8173|8180.5|8175.5|8182.5|8177.5|8170.5|8165.5|87
1609752300000|2021-01-04 09:25:00|8181|8176|8188|8183|8190.5|8185.5|8181|8176|61
1609752600000|2021-01-04 09:30:00|8188.5|8183.5|8198|8193|8199|8194|8182|8177|206
1609752900000|2021-01-04 09:35:00|8198.5|8193.5|8204.5|8199.5|8208|8203|8198.5|8193.5|170
1609753200000|2021-01-04 09:40:00|8205.5|8200.5|8208.5|8203.5|8212|8207|8202.5|8197.5|84
1609753500000|2021-01-04 09:45:00|8209|8204|8206.5|8201.5|8213|8208|8199|8194|67
1609753800000|2021-01-04 09:50:00|8206|8201|8192|8187|8208|8203|8190.5|8185.5|80
1609754100000|2021-01-04 09:55:00|8191.5|8186.5|8188.5|8183.5|8193|8188|8186.5|8181.5|61
1609754400000|2021-01-04 10:00:00|8187.5|8182.5|8200|8195|8201.5|8196.5|8185|8180|81
1609754700000|2021-01-04 10:05:00|8200.5|8195.5|8195.5|8190.5|8202|8197|8193|8188|76
1609755000000|2021-01-04 10:10:00|8195|8190|8200.5|8195.5|8200.5|8195.5|8190|8185|38
1609755300000|2021-01-04 10:15:00|8199.5|8194.5|8198|8193|8209.5|8204.5|8198|8193|200
1609755600000|2021-01-04 10:20:00|8198.5|8193.5|8197.5|8192.5|8204.5|8199.5|8196.5|8191.5|150
1609755900000|2021-01-04 10:25:00|8198|8193|8198.5|8193.5|8199|8194|8192.5|8187.5|44
1609756200000|2021-01-04 10:30:00|8199|8194|8202.5|8197.5|8202.5|8197.5|8196|8191|57
1609756500000|2021-01-04 10:35:00|8202|8197|8200.5|8195.5|8202|8197|8194.5|8189.5|59
1609756800000|2021-01-04 10:40:00|8200|8195|8192|8187|8200|8195|8190|8185|69
1609757100000|2021-01-04 10:45:00|8192.5|8187.5|8189.5|8184.5|8195|8190|8188|8183|47
1609757400000|2021-01-04 10:50:00|8189|8184|8178.5|8173.5|8189.5|8184.5|8178.5|8173.5|40
1609757700000|2021-01-04 10:55:00|8179|8174|8177.5|8172.5|8180.5|8175.5|8175.5|8170.5|56
1609758000000|2021-01-04 11:00:00|8178|8173|8194.5|8189.5|8195|8190|8178|8173|33
1609758300000|2021-01-04 11:05:00|8195.5|8190.5|8192.5|8187.5|8199.5|8194.5|8192.5|8187.5|57
1609758600000|2021-01-04 11:10:00|8193|8188|8192.5|8187.5|8194|8189|8185.5|8180.5|36
1609758900000|2021-01-04 11:15:00|8193|8188|8186.5|8181.5|8197.5|8192.5|8183|8178|67
1609759200000|2021-01-04 11:20:00|8185.5|8180.5|8184.5|8179.5|8189.5|8184.5|8183|8178|14
1609759500000|2021-01-04 11:25:00|8184|8179|8181.5|8176.5|8184.5|8179.5|8173.5|8168.5|51
1609759800000|2021-01-04 11:30:00|8182|8177|8186.5|8181.5|8187.5|8182.5|8177.5|8172.5|25
1609760100000|2021-01-04 11:35:00|8187|8182|8187.5|8182.5|8188.5|8183.5|8184.5|8179.5|9
1609760400000|2021-01-04 11:40:00|8187|8182|8195.5|8190.5|8196.5|8191.5|8186|8181|73
1609760700000|2021-01-04 11:45:00|8195|8190|8200.5|8195.5|8200.5|8195.5|8195|8190|18
1609761000000|2021-01-04 11:50:00|8202|8197|8193|8188|8203.5|8198.5|8192.5|8187.5|66
1609761300000|2021-01-04 11:55:00|8193.5|8188.5|8187.5|8182.5|8195|8190|8184|8179|124
1609761600000|2021-01-04 12:00:00|8187|8182|8181.5|8176.5|8187.5|8182.5|8181.5|8176.5|33
1609761900000|2021-01-04 12:05:00|8181|8176|8177.5|8172.5|8182|8177|8176.5|8171.5|32
1609762200000|2021-01-04 12:10:00|8178|8173|8182|8177|8183.5|8178.5|8176.5|8171.5|22
1609762500000|2021-01-04 12:15:00|8181.5|8176.5|8175|8170|8183|8178|8174.5|8169.5|29
1609762800000|2021-01-04 12:20:00|8174.5|8169.5|8186.5|8181.5|8189.5|8184.5|8173.5|8168.5|63
1609763100000|2021-01-04 12:25:00|8186|8181|8191.5|8186.5|8191.5|8186.5|8185.5|8180.5|32
1609763400000|2021-01-04 12:30:00|8191|8186|8199.5|8194.5|8201|8196|8188.5|8183.5|64
1609763700000|2021-01-04 12:35:00|8200|8195|8204.5|8199.5|8204.5|8199.5|8200|8195|57
1609764000000|2021-01-04 12:40:00|8202.2|8197.2|8187.7|8182.7|8202.7|8197.7|8186.7|8181.7|45
1609764300000|2021-01-04 12:45:00|8187.2|8182.2|8186.7|8181.7|8187.2|8182.2|8181.2|8176.2|31
1609764600000|2021-01-04 12:50:00|8187.2|8182.2|8188.7|8183.7|8191.2|8186.2|8187.2|8182.2|18
1609764900000|2021-01-04 12:55:00|8189.2|8184.2|8192.7|8187.7|8194.2|8189.2|8189.2|8184.2|55
1609765200000|2021-01-04 13:00:00|8191.7|8186.7|8195.2|8190.2|8196.7|8191.7|8186.2|8181.2|34
1609765500000|2021-01-04 13:05:00|8195.7|8190.7|8192.2|8187.2|8196.2|8191.2|8189.2|8184.2|29
1609765800000|2021-01-04 13:10:00|8191.7|8186.7|8187.2|8182.2|8192.7|8187.7|8187.2|8182.2|38
1609766100000|2021-01-04 13:15:00|8187.7|8182.7|8180.2|8175.2|8189.2|8184.2|8180.2|8175.2|40
1609766400000|2021-01-04 13:20:00|8179.7|8174.7|8175.7|8170.7|8182.7|8177.7|8175.7|8170.7|43
1609766700000|2021-01-04 13:25:00|8175.2|8170.2|8178.2|8173.2|8178.2|8173.2|8173.2|8168.2|29
1609767000000|2021-01-04 13:30:00|8180.2|8175.2|8179.2|8174.2|8181.7|8176.7|8177.2|8172.2|72
1609767300000|2021-01-04 13:35:00|8179.7|8174.7|8176.2|8171.2|8179.7|8174.7|8175.7|8170.7|36
1609767600000|2021-01-04 13:40:00|8175.7|8170.7|8170.2|8165.2|8176.7|8171.7|8170.2|8165.2|88
1609767900000|2021-01-04 13:45:00|8171.2|8166.2|8172.2|8167.2|8172.2|8167.2|8165.2|8160.2|119
1609768200000|2021-01-04 13:50:00|8171.7|8166.7|8178.2|8173.2|8179.7|8174.7|8171.2|8166.2|34
1609768500000|2021-01-04 13:55:00|8177.7|8172.7|8170.2|8165.2|8178.2|8173.2|8170.2|8165.2|78
1609768800000|2021-01-04 14:00:00|8170.7|8165.7|8170.7|8165.7|8171.7|8166.7|8167.7|8162.7|95
1609769100000|2021-01-04 14:05:00|8171.7|8166.7|8176.7|8171.7|8181.2|8176.2|8171.7|8166.7|137
1609769400000|2021-01-04 14:10:00|8176.2|8171.2|8179.2|8174.2|8181.2|8176.2|8170.7|8165.7|172
1609769700000|2021-01-04 14:15:00|8178.7|8173.7|8173.7|8168.7|8179.2|8174.2|8171.7|8166.7|47
1609770000000|2021-01-04 14:20:00|8173.2|8168.2|8171.7|8166.7|8176.7|8171.7|8171.2|8166.2|67
1609770300000|2021-01-04 14:25:00|8171.2|8166.2|8165.2|8160.2|8172.7|8167.7|8164.7|8159.7|52
1609770600000|2021-01-04 14:30:00|8164.7|8159.7|8160.7|8155.7|8172.2|8167.2|8157.7|8152.7|134
1609770900000|2021-01-04 14:35:00|8160.2|8155.2|8157.2|8152.2|8160.2|8155.2|8145.7|8140.7|159
1609771200000|2021-01-04 14:40:00|8156.7|8151.7|8156.7|8151.7|8157.2|8152.2|8146.7|8141.7|133
1609771500000|2021-01-04 14:45:00|8157.2|8152.2|8148.2|8143.2|8158.7|8153.7|8148.2|8143.2|186
1609771800000|2021-01-04 14:50:00|8147.7|8142.7|8137.7|8132.7|8148.7|8143.7|8133.7|8128.7|184
1609772100000|2021-01-04 14:55:00|8138.2|8133.2|8129.2|8124.2|8142.7|8137.7|8128.2|8123.2|117
1609772400000|2021-01-04 15:00:00|8131.7|8126.7|8131.7|8126.7|8135.7|8130.7|8126.7|8121.7|120
1609772700000|2021-01-04 15:05:00|8131.2|8126.2|8122.7|8117.7|8132.2|8127.2|8122.2|8117.2|106
1609773000000|2021-01-04 15:10:00|8124.9|8119.9|8113.9|8108.9|8126.9|8121.9|8113.4|8108.4|158
1609773300000|2021-01-04 15:15:00|8114.4|8109.4|8095.9|8090.9|8118.4|8113.4|8095.9|8090.9|199
1609773600000|2021-01-04 15:20:00|8095.4|8090.4|8084.4|8079.4|8101.4|8096.4|8083.4|8078.4|273
1609773900000|2021-01-04 15:25:00|8083.9|8078.9|8092.9|8087.9|8093.4|8088.4|8079.4|8074.4|61
1609774200000|2021-01-04 15:30:00|8092.4|8087.4|8078.4|8073.4|8094.9|8089.9|8071.4|8066.4|154
1609774500000|2021-01-04 15:35:00|8077.9|8072.9|8056.9|8051.9|8077.9|8072.9|8055.4|8050.4|174
1609774800000|2021-01-04 15:40:00|8056.4|8051.4|8077.4|8072.4|8087.4|8082.4|8055.4|8050.4|167
1609775100000|2021-01-04 15:45:00|8076.9|8071.9|8074.9|8069.9|8078.4|8073.4|8062.4|8057.4|153
1609775400000|2021-01-04 15:50:00|8074.4|8069.4|8071.9|8066.9|8076.9|8071.9|8066.4|8061.4|251
1609775700000|2021-01-04 15:55:00|8072.4|8067.4|8081.9|8076.9|8085.4|8080.4|8070.4|8065.4|374
1609776000000|2021-01-04 16:00:00|8081.4|8076.4|8075.4|8070.4|8091.4|8086.4|8067.9|8062.9|260
1609776300000|2021-01-04 16:05:00|8075.9|8070.9|8075.4|8070.4|8082.4|8077.4|8071.4|8066.4|128
1609776600000|2021-01-04 16:10:00|8074.9|8069.9|8107.4|8102.4|8108.4|8103.4|8069.4|8064.4|234
1609776900000|2021-01-04 16:15:00|8106.9|8101.9|8106.4|8101.4|8106.9|8101.9|8095.4|8090.4|274
1609777200000|2021-01-04 16:20:00|8105.4|8100.4|8106.4|8101.4|8116.4|8111.4|8104.4|8099.4|266
1609777500000|2021-01-04 16:25:00|8106.9|8101.9|8111.4|8106.4|8112.4|8107.4|8102.9|8097.9|263
1609777800000|2021-01-04 16:30:00|8109.1|8102.1|8097.1|8090.1|8109.1|8102.1|8089.1|8082.1|535
1609778100000|2021-01-04 16:35:00|8096.1|8089.1|8087.1|8080.1|8096.1|8089.1|8075.1|8067.1|347
1609778400000|2021-01-04 16:40:00|8088.1|8079.1|8078.1|8071.1|8089.1|8081.1|8077.1|8070.1|52
1609778700000|2021-01-04 16:45:00|8079.1|8070.1|8079.1|8072.1|8081.1|8075.1|8073.1|8066.1|37
1609779000000|2021-01-04 16:50:00|8080.1|8071.1|8065.1|8058.1|8082.1|8074.1|8065.1|8057.1|35
1609779300000|2021-01-04 16:55:00|8064.1|8057.1|8062.1|8053.1|8068.1|8062.1|8057.1|8049.1|43
1609779600000|2021-01-04 17:00:00|8061.1|8052.1|8056.1|8047.1|8064.1|8057.1|8055.1|8046.1|17
1609779900000|2021-01-04 17:05:00|8055.1|8048.1|8045.1|8037.1|8062.1|8055.1|8042.1|8036.1|87
1609780200000|2021-01-04 17:10:00|8046.1|8040.1|8040.1|8032.1|8047.1|8040.1|8033.1|8026.1|73
1609780500000|2021-01-04 17:15:00|8039.1|8031.1|8050.1|8041.1|8052.1|8044.1|8031.1|8024.1|30
1609780800000|2021-01-04 17:20:00|8049.1|8040.1|8060.1|8053.1|8064.1|8056.1|8045.1|8036.1|10
1609781100000|2021-01-04 17:25:00|8059.1|8051.1|8060.1|8052.1|8064.1|8055.1|8056.1|8049.1|42
1609781400000|2021-01-04 17:30:00|8059.1|8050.1|8062.1|8054.1|8063.1|8055.1|8052.1|8043.1|29
1609781700000|2021-01-04 17:35:00|8061.1|8052.1|8047.1|8039.1|8061.1|8052.1|8046.1|8036.1|13
1609782000000|2021-01-04 17:40:00|8046.1|8038.1|8046.1|8038.1|8049.1|8041.1|8041.1|8033.1|4
1609782300000|2021-01-04 17:45:00|8045.1|8037.1|8043.1|8035.1|8046.1|8039.1|8040.1|8034.1|11
1609782600000|2021-01-04 17:50:00|8044.1|8034.1|8053.1|8046.1|8055.1|8047.1|8039.1|8030.1|12
1609782900000|2021-01-04 17:55:00|8054.1|8047.1|8057.1|8049.1|8058.1|8050.1|8053.1|8044.1|13
1609783200000|2021-01-04 18:00:00|8055.1|8048.1|8052.1|8044.1|8057.1|8049.1|8049.1|8039.1|20
1609783500000|2021-01-04 18:05:00|8053.1|8043.1|8057.1|8048.1|8058.1|8049.1|8049.1|8042.1|10
1609783800000|2021-01-04 18:10:00|8058.1|8049.1|8066.1|8057.1|8067.1|8058.1|8057.1|8048.1|1
1609784100000|2021-01-04 18:15:00|8067.1|8058.1|8071.1|8064.1|8072.1|8064.1|8066.1|8057.1|5
1609784400000|2021-01-04 18:20:00|8072.1|8065.1|8082.1|8072.1|8082.1|8072.1|8071.1|8065.1|7
1609784700000|2021-01-04 18:25:00|8080.1|8077.1|8086.1|8078.1|8089.1|8081.1|8080.1|8072.1|31
1609785000000|2021-01-04 18:30:00|8085.1|8076.1|8079.1|8070.1|8087.1|8076.1|8078.1|8069.1|3
1609785300000|2021-01-04 18:35:00|8078.1|8071.1|8083.1|8073.1|8084.1|8077.1|8078.1|8071.1|2
1609785600000|2021-01-04 18:40:00|8084.1|8074.1|8085.1|8076.1|8088.1|8080.1|8082.1|8074.1|8
1609785900000|2021-01-04 18:45:00|8086.1|8078.1|8088.1|8078.1|8088.1|8080.1|8084.1|8077.1|22
1609786200000|2021-01-04 18:50:00|8089.1|8079.1|8090.1|8083.1|8090.1|8083.1|8086.1|8078.1|4
1609786500000|2021-01-04 18:55:00|8093.1|8084.1|8097.2|8085.2|8098.1|8090.1|8091.1|8084.1|15
1609786800000|2021-01-04 19:00:00|8097.1|8085.1|8094.4|8082.4|8097.2|8085.2|8090.1|8078.1|0
1609787100000|2021-01-04 19:05:00|8094.5|8082.5|8080.5|8068.5|8094.6|8082.6|8080.4|8068.4|0
1609787400000|2021-01-04 19:10:00|8080.6|8068.6|8085|8073|8085.2|8073.2|8075.7|8063.7|0
1609787700000|2021-01-04 19:15:00|8084.9|8072.9|8084.7|8072.7|8087.3|8075.3|8080.4|8068.4|0
1609788000000|2021-01-04 19:20:00|8084.6|8072.6|8089.6|8077.6|8091.7|8079.7|8082.2|8070.2|0
1609788300000|2021-01-04 19:25:00|8089.5|8077.5|8085|8073|8089.5|8077.5|8082.6|8070.6|0
1609788600000|2021-01-04 19:30:00|8084.8|8072.8|8076.3|8064.3|8085|8073|8075.2|8063.2|0
1609788900000|2021-01-04 19:35:00|8075.3|8063.3|8077.9|8065.9|8082.2|8070.2|8072.8|8060.8|0
1609789200000|2021-01-04 19:40:00|8077.8|8065.8|8077.7|8065.7|8080.3|8068.3|8075.3|8063.3|0
1609789500000|2021-01-04 19:45:00|8077.6|8065.6|8066.6|8054.6|8079.9|8067.9|8066.6|8054.6|0
1609789800000|2021-01-04 19:50:00|8068.6|8056.6|8066.5|8054.5|8068.9|8056.9|8066|8054|0
1609790100000|2021-01-04 19:55:00|8066.4|8054.4|8085.5|8073.5|8085.9|8073.9|8066.3|8054.3|0
1609790400000|2021-01-04 20:00:00|8085.4|8073.4|8071.4|8059.4|8087.9|8075.9|8071.2|8059.2|0
1609790700000|2021-01-04 20:05:00|8071.3|8059.3|8080.1|8068.1|8085.5|8073.5|8071.3|8059.3|0
1609791000000|2021-01-04 20:10:00|8080.2|8068.2|8086.4|8074.4|8088.6|8076.6|8080.2|8068.2|0
1609791300000|2021-01-04 20:15:00|8086.5|8074.5|8080.8|8068.8|8088.5|8076.5|8078.8|8066.8|0
1609791600000|2021-01-04 20:20:00|8080.7|8068.7|8081.1|8069.1|8083.5|8071.5|8076.5|8064.5|0
1609791900000|2021-01-04 20:25:00|8081|8069|8077.2|8065.2|8083.6|8071.6|8075|8063|0
1609792200000|2021-01-04 20:30:00|8077.1|8065.1|8083.7|8071.7|8086.2|8074.2|8068.4|8056.4|0
1609792500000|2021-01-04 20:35:00|8083.6|8071.6|8081.5|8069.5|8083.7|8071.7|8078.7|8066.7|0
1609792800000|2021-01-04 20:40:00|8081.4|8069.4|8079.7|8067.7|8082.1|8070.1|8077.1|8065.1|0
1609793100000|2021-01-04 20:45:00|8078.7|8066.7|8085.8|8073.8|8085.9|8073.9|8078.7|8066.7|0
1609793400000|2021-01-04 20:50:00|8085.7|8073.7|8077.2|8065.2|8088.3|8076.3|8077.1|8065.1|0
1609793700000|2021-01-04 20:55:00|8077.4|8065.4|8075.1|8063.1|8079.2|8067.2|8069.9|8057.9|0
1609794000000|2021-01-04 21:00:00|8075.2|8063.2|8080.8|8068.8|8087.6|8075.6|8075.2|8063.2|1
1609794300000|2021-01-04 21:05:00|8081.2|8069.2|8075.9|8063.9|8081.7|8069.7|8075.9|8063.9|0
1609794600000|2021-01-04 21:10:00|8076|8064|8073.7|8061.7|8077|8065|8068.7|8056.7|0
1609794900000|2021-01-04 21:15:00|8073|8061|8074.3|8062.3|8074.9|8062.9|8072.6|8060.6|0
1609795200000|2021-01-04 21:20:00|8074.5|8062.5|8073.9|8061.9|8074.5|8062.5|8073.9|8061.9|0
1609795500000|2021-01-04 21:25:00|8073.7|8061.7|8073.5|8061.5|8074.5|8062.5|8073.1|8061.1|0
1609795800000|2021-01-04 21:30:00|8073.4|8061.4|8084.9|8072.9|8085|8073|8073.2|8061.2|0
1609796100000|2021-01-04 21:35:00|8084.5|8072.5|8083.2|8071.2|8084.5|8072.5|8079.5|8067.5|0
1609796400000|2021-01-04 21:40:00|8083.6|8071.6|8082|8070|8084.5|8072.5|8081.6|8069.6|0
1609796700000|2021-01-04 21:45:00|8081.6|8069.6|8082|8070|8082.5|8070.5|8081.1|8069.1|0
1609797000000|2021-01-04 21:50:00|8081.6|8069.6|8082.5|8070.5|8083.2|8071.2|8081.6|8069.6|0
1609797300000|2021-01-04 21:55:00|8083.2|8071.2|8084.9|8072.9|8084.9|8072.9|8082.4|8070.4|0
1609797600000|2021-01-04 22:00:00|8084.8|8072.8|8083.6|8071.6|8084.8|8072.8|8083.4|8071.4|0
1609797900000|2021-01-04 22:05:00|8083.4|8071.4|8083.8|8071.8|8084.4|8072.4|8083.4|8071.4|0
1609798200000|2021-01-04 22:10:00|8083.6|8071.6|8083|8071|8083.6|8071.6|8083|8071|0
1609798500000|2021-01-04 22:15:00|8083.8|8071.8|8083.3|8071.3|8083.8|8071.8|8083.1|8071.1|0
1609798800000|2021-01-04 22:20:00|8083.1|8071.1|8082.8|8070.8|8083.1|8071.1|8082.6|8070.6|0
1609799100000|2021-01-04 22:25:00|8082.6|8070.6|8082.6|8070.6|8082.6|8070.6|8082.4|8070.4|0
1609799700000|2021-01-04 22:35:00|8082.2|8070.2|8082.4|8070.4|8082.6|8070.6|8081.8|8069.8|0
1609800000000|2021-01-04 22:40:00|8083.7|8071.7|8084.1|8072.1|8084.1|8072.1|8083.7|8071.7|0
1609800300000|2021-01-04 22:45:00|8083.9|8071.9|8084.1|8072.1|8084.4|8072.4|8083.9|8071.9|0
1609800600000|2021-01-04 22:50:00|8084.6|8072.6|8084.8|8072.8|8085.8|8073.8|8084.1|8072.1|0
1609800900000|2021-01-04 22:55:00|8084.4|8072.4|8083.3|8071.3|8084.8|8072.8|8083.1|8071.1|0
1609801200000|2021-01-04 23:00:00|8083.2|8071.2|8068.4|8056.4|8084.3|8072.3|8066.6|8054.6|0
1609801500000|2021-01-04 23:05:00|8068.5|8056.5|8073|8061|8073.9|8061.9|8068.5|8056.5|0
1609801800000|2021-01-04 23:10:00|8073.2|8061.2|8078.2|8066.2|8078.2|8066.2|8073|8061|0
1609802100000|2021-01-04 23:15:00|8078|8066|8078.6|8066.6|8080.2|8068.2|8077.7|8065.7|0
1609802400000|2021-01-04 23:20:00|8078.8|8066.8|8080.2|8068.2|8081.8|8069.8|8078.2|8066.2|0
1609802700000|2021-01-04 23:25:00|8080|8068|8070.5|8058.5|8080|8068|8069.3|8057.3|0
1609803000000|2021-01-04 23:30:00|8070.6|8058.6|8078.2|8066.2|8079.7|8067.7|8070.6|8058.6|0
1609803300000|2021-01-04 23:35:00|8078.1|8066.1|8075|8063|8078.8|8066.8|8075|8063|0
1609803600000|2021-01-04 23:40:00|8074.7|8062.7|8072.7|8060.7|8076.8|8064.8|8072.3|8060.3|0
1609803900000|2021-01-04 23:45:00|8072.8|8060.8|8076.8|8064.8|8077.5|8065.5|8071.1|8059.1|0
1609804200000|2021-01-04 23:50:00|8076.6|8064.6|8076.1|8064.1|8080|8068|8075.7|8063.7|0
1609804500000|2021-01-04 23:55:00|8076.4|8064.4|8079.5|8067.5|8079.5|8067.5|8075.2|8063.2|0
1609804800000|2021-01-05 00:00:00|8079.1|8067.1|8082.5|8070.5|8085.2|8073.2|8077.5|8065.5|0
1609805100000|2021-01-05 00:05:00|8082.7|8070.7|8088.3|8076.3|8088.3|8076.3|8080.9|8068.9|0
1609805400000|2021-01-05 00:10:00|8088.1|8076.1|8081.5|8069.5|8088.6|8076.6|8081.1|8069.1|0
1609805700000|2021-01-05 00:15:00|8081.6|8069.6|8089.5|8077.5|8093.7|8081.7|8080.8|8068.8|0
1609806000000|2021-01-05 00:20:00|8088.7|8076.7|8083|8071|8089.5|8077.5|8083|8071|0
1609806300000|2021-01-05 00:25:00|8083.4|8071.4|8089.8|8077.8|8090.9|8078.9|8083|8071|0
1609806600000|2021-01-05 00:30:00|8090.2|8078.2|8089.6|8077.6|8093|8081|8089.6|8077.6|0
1609806900000|2021-01-05 00:35:00|8089.5|8077.5|8089.7|8077.7|8091.9|8079.9|8089.5|8077.5|0
1609807200000|2021-01-05 00:40:00|8090.1|8078.1|8092|8080|8093.1|8081.1|8089.7|8077.7|0
1609807500000|2021-01-05 00:45:00|8092.4|8080.4|8096.4|8084.4|8096.4|8084.4|8091.8|8079.8|0
1609807800000|2021-01-05 00:50:00|8096.3|8084.3|8094.2|8082.2|8098.5|8086.5|8091.9|8079.9|0
1609808100000|2021-01-05 00:55:00|8094.6|8082.6|8091.9|8079.9|8096.3|8084.3|8091.9|8079.9|0
1609808400000|2021-01-05 01:00:00|8091.1|8079.1|8094.2|8082.2|8098.7|8086.7|8089.7|8077.7|0
1609808700000|2021-01-05 01:05:00|8094.3|8082.3|8103.4|8091.4|8103.4|8091.4|8092.1|8080.1|0
1609809000000|2021-01-05 01:10:00|8103.5|8091.5|8105.8|8093.8|8107.9|8095.9|8103.4|8091.4|0
1609809300000|2021-01-05 01:15:00|8105.4|8093.4|8105.8|8093.8|8108|8096|8103.6|8091.6|0
1609809600000|2021-01-05 01:20:00|8105|8093|8096.9|8084.9|8105|8093|8096.9|8084.9|0
1609809900000|2021-01-05 01:25:00|8096.5|8084.5|8092.7|8080.7|8099.2|8087.2|8090.5|8078.5|0
1609810200000|2021-01-05 01:30:00|8093.1|8081.1|8086.9|8074.9|8093.8|8081.8|8084.7|8072.7|0
1609810500000|2021-01-05 01:35:00|8086.8|8074.8|8086.9|8074.9|8087|8075|8084.7|8072.7|0
1609810800000|2021-01-05 01:40:00|8086.5|8074.5|8086.9|8074.9|8091.3|8079.3|8085.8|8073.8|0
1609811100000|2021-01-05 01:45:00|8086.1|8074.1|8091.4|8079.4|8092.5|8080.5|8082.5|8070.5|0
1609811400000|2021-01-05 01:50:00|8091.3|8079.3|8086.9|8074.9|8091.4|8079.4|8086.9|8074.9|0
1609811700000|2021-01-05 01:55:00|8085.8|8073.8|8084.7|8072.7|8086.9|8074.9|8082.4|8070.4|0
1609812000000|2021-01-05 02:00:00|8085.1|8073.1|8089|8077|8093.4|8081.4|8085.1|8073.1|0
1609812300000|2021-01-05 02:05:00|8088.9|8076.9|8091.2|8079.2|8091.2|8079.2|8086.8|8074.8|0
1609812600000|2021-01-05 02:10:00|8090.8|8078.8|8095.6|8083.6|8095.6|8083.6|8090.1|8078.1|0
1609812900000|2021-01-05 02:15:00|8094.8|8082.8|8093.4|8081.4|8095.6|8083.6|8091.2|8079.2|0
1609813200000|2021-01-05 02:20:00|8093.3|8081.3|8091.2|8079.2|8093.3|8081.3|8089.1|8077.1|0
1609813500000|2021-01-05 02:25:00|8091.3|8079.3|8091.3|8079.3|8092.4|8080.4|8089|8077|0
1609813800000|2021-01-05 02:30:00|8093.4|8081.4|8093.4|8081.4|8095.7|8083.7|8091.2|8079.2|0
1609814100000|2021-01-05 02:35:00|8093.5|8081.5|8095.7|8083.7|8095.7|8083.7|8093.4|8081.4|0
1609814400000|2021-01-05 02:40:00|8096.5|8084.5|8100.1|8088.1|8100.1|8088.1|8095.6|8083.6|0
1609814700000|2021-01-05 02:45:00|8100|8088|8097.8|8085.8|8100.1|8088.1|8095.7|8083.7|0
1609815000000|2021-01-05 02:50:00|8098.6|8086.6|8095.6|8083.6|8100|8088|8093.4|8081.4|0
1609815300000|2021-01-05 02:55:00|8095.7|8083.7|8095.6|8083.6|8097.8|8085.8|8095.6|8083.6|0
1609815600000|2021-01-05 03:00:00|8096.7|8084.7|8093.4|8081.4|8097.7|8085.7|8093.4|8081.4|0
1609815900000|2021-01-05 03:05:00|8093.8|8081.8|8097.9|8085.9|8097.9|8085.9|8093.4|8081.4|0
1609816200000|2021-01-05 03:10:00|8097.8|8085.8|8097.9|8085.9|8100.1|8088.1|8097.8|8085.8|0
1609816500000|2021-01-05 03:15:00|8097.1|8085.1|8096.8|8084.8|8097.9|8085.9|8095.7|8083.7|0
1609816800000|2021-01-05 03:20:00|8096.4|8084.4|8097.9|8085.9|8098|8086|8095.7|8083.7|0
1609817100000|2021-01-05 03:25:00|8097.5|8085.5|8097.1|8085.1|8097.9|8085.9|8095.8|8083.8|0
1609817400000|2021-01-05 03:30:00|8096.7|8084.7|8095.9|8083.9|8100.3|8088.3|8095.9|8083.9|0
1609817700000|2021-01-05 03:35:00|8096.1|8084.1|8092.7|8080.7|8096.1|8084.1|8091.6|8079.6|0
1609818000000|2021-01-05 03:40:00|8092.3|8080.3|8084.8|8072.8|8092.3|8080.3|8080|8068|0
1609818300000|2021-01-05 03:45:00|8084.7|8072.7|8077.8|8065.8|8084.8|8072.8|8075.5|8063.5|0
1609818600000|2021-01-05 03:50:00|8077.7|8065.7|8077.8|8065.8|8080.1|8068.1|8075.6|8063.6|0
1609818900000|2021-01-05 03:55:00|8077.9|8065.9|8076.7|8064.7|8082.3|8070.3|8071|8059|0
1609819200000|2021-01-05 04:00:00|8076.3|8064.3|8075.6|8063.6|8078.9|8066.9|8073.4|8061.4|0
1609819500000|2021-01-05 04:05:00|8076|8064|8071.2|8059.2|8076.7|8064.7|8071.1|8059.1|0
1609819800000|2021-01-05 04:10:00|8071.1|8059.1|8068.8|8056.8|8073.4|8061.4|8065.5|8053.5|0
1609820100000|2021-01-05 04:15:00|8068.4|8056.4|8073.1|8061.1|8073.1|8061.1|8062|8050|0
1609820400000|2021-01-05 04:20:00|8073.2|8061.2|8073.1|8061.1|8073.2|8061.2|8070.8|8058.8|0
1609820700000|2021-01-05 04:25:00|8072.7|8060.7|8076.7|8064.7|8076.7|8064.7|8070.8|8058.8|0
1609821000000|2021-01-05 04:30:00|8077.1|8065.1|8079|8067|8083.4|8071.4|8076.7|8064.7|0
1609821300000|2021-01-05 04:35:00|8079.1|8067.1|8081.3|8069.3|8085.7|8073.7|8079.1|8067.1|0
1609821600000|2021-01-05 04:40:00|8081.2|8069.2|8079.1|8067.1|8081.3|8069.3|8079|8067|0
1609821900000|2021-01-05 04:45:00|8079.5|8067.5|8081.2|8069.2|8081.3|8069.3|8079|8067|0
1609822200000|2021-01-05 04:50:00|8081.3|8069.3|8077.7|8065.7|8081.3|8069.3|8075.4|8063.4|0
1609822500000|2021-01-05 04:55:00|8077.6|8065.6|8073.3|8061.3|8077.7|8065.7|8073.2|8061.2|0
1609822800000|2021-01-05 05:00:00|8073.2|8061.2|8079.7|8067.7|8079.8|8067.8|8071.1|8059.1|0
1609823100000|2021-01-05 05:05:00|8079.8|8067.8|8082.2|8070.2|8086.7|8074.7|8075.4|8063.4|0
1609823400000|2021-01-05 05:10:00|8083|8071|8082.2|8070.2|8084.4|8072.4|8080|8068|0
1609823700000|2021-01-05 05:15:00|8083|8071|8084.3|8072.3|8084.3|8072.3|8079.8|8067.8|0
1609824000000|2021-01-05 05:20:00|8083.5|8071.5|8079.9|8067.9|8083.5|8071.5|8079.9|8067.9|0
1609824300000|2021-01-05 05:25:00|8079.1|8067.1|8075.4|8063.4|8079.9|8067.9|8075.3|8063.3|0
1609824600000|2021-01-05 05:30:00|8075|8063|8077.6|8065.6|8077.6|8065.6|8068.8|8056.8|0
1609824900000|2021-01-05 05:35:00|8077.2|8065.2|8074.3|8062.3|8079.9|8067.9|8073.3|8061.3|0
1609825200000|2021-01-05 05:40:00|8073.9|8061.9|8077.6|8065.6|8078.7|8066.7|8073.1|8061.1|0
1609825500000|2021-01-05 05:45:00|8077.5|8065.5|8077.7|8065.7|8080.9|8068.9|8075.4|8063.4|0
1609825800000|2021-01-05 05:50:00|8079.8|8067.8|8082|8070|8086.5|8074.5|8079.8|8067.8|0
1609826100000|2021-01-05 05:55:00|8084.2|8072.2|8084.3|8072.3|8086.5|8074.5|8081.9|8069.9|0
1609826400000|2021-01-05 06:00:00|8083.9|8071.9|8093.2|8081.2|8095.5|8083.5|8082.1|8070.1|0
1609826700000|2021-01-05 06:05:00|8092.8|8080.8|8088.7|8076.7|8093.2|8081.2|8087.7|8075.7|0
1609827000000|2021-01-05 06:10:00|8088.6|8076.6|8084.3|8072.3|8090.8|8078.8|8084.3|8072.3|0
1609827300000|2021-01-05 06:15:00|8084.2|8072.2|8086.7|8074.7|8086.7|8074.7|8082.1|8070.1|0
1609827600000|2021-01-05 06:20:00|8087.5|8075.5|8093.4|8081.4|8095.6|8083.6|8087.5|8075.5|0
1609827900000|2021-01-05 06:25:00|8093.3|8081.3|8090.9|8078.9|8093.3|8081.3|8088.9|8076.9|0
1609828200000|2021-01-05 06:30:00|8091.3|8079.3|8093.1|8081.1|8095.2|8083.2|8090.9|8078.9|0
1609828500000|2021-01-05 06:35:00|8093|8081|8098.8|8086.8|8098.9|8086.9|8092.9|8080.9|0
1609828800000|2021-01-05 06:40:00|8098.4|8086.4|8097.8|8085.8|8099.9|8087.9|8094.1|8082.1|0
1609829100000|2021-01-05 06:45:00|8097.7|8085.7|8093.4|8081.4|8097.8|8085.8|8091.2|8079.2|0
1609829400000|2021-01-05 06:50:00|8092.3|8080.3|8097.8|8085.8|8097.8|8085.8|8091.1|8079.1|0
1609829700000|2021-01-05 06:55:00|8098.6|8086.6|8102.1|8090.1|8102.2|8090.2|8097.6|8085.6|0
1609830000000|2021-01-05 07:00:00|8101.1|8089.1|8098.6|8093.6|8109|8102.1|8098.1|8089.1|14
1609830300000|2021-01-05 07:05:00|8098.1|8093.1|8098.1|8093.1|8102.1|8097.1|8097.6|8092.6|19
1609830600000|2021-01-05 07:10:00|8097.6|8092.6|8094.6|8089.6|8098.6|8093.6|8092.1|8087.1|19
1609830900000|2021-01-05 07:15:00|8095.1|8090.1|8104.6|8099.6|8104.6|8099.6|8095.1|8090.1|18
1609831200000|2021-01-05 07:20:00|8106.1|8101.1|8102.6|8097.6|8106.6|8101.6|8098.6|8093.6|15
1609831500000|2021-01-05 07:25:00|8103.1|8098.1|8103.6|8098.6|8104.6|8099.6|8099.6|8094.6|8
1609831800000|2021-01-05 07:30:00|8104.1|8099.1|8094.1|8089.1|8106.1|8101.1|8092.6|8087.6|10
1609832100000|2021-01-05 07:35:00|8093.6|8088.6|8092.1|8087.1|8100.1|8095.1|8089.1|8084.1|24
1609832400000|2021-01-05 07:40:00|8092.6|8087.6|8087.1|8082.1|8093.6|8088.6|8084.6|8079.6|17
1609832700000|2021-01-05 07:45:00|8086.1|8081.1|8066.6|8061.6|8086.1|8081.1|8065.1|8060.1|19
1609833000000|2021-01-05 07:50:00|8066.1|8061.1|8059.1|8054.1|8073.1|8068.1|8058.6|8053.6|16
1609833300000|2021-01-05 07:55:00|8058.6|8053.6|8055.1|8050.1|8061.1|8056.1|8051.1|8046.1|57
1609833600000|2021-01-05 08:00:00|8056.1|8051.1|8067.6|8062.6|8071.1|8066.1|8049.6|8044.6|381
1609833900000|2021-01-05 08:05:00|8068.1|8063.1|8087.1|8082.1|8089.6|8084.6|8055.6|8050.6|284
1609834200000|2021-01-05 08:10:00|8088.1|8083.1|8099.1|8094.1|8100.6|8095.6|8081.6|8076.6|210
1609834500000|2021-01-05 08:15:00|8098.6|8093.6|8111.6|8106.6|8113.6|8108.6|8094.1|8089.1|204
1609834800000|2021-01-05 08:20:00|8112.6|8107.6|8099.6|8094.6|8113.6|8108.6|8091.6|8086.6|84
1609835100000|2021-01-05 08:25:00|8099.1|8094.1|8101.6|8096.6|8107.6|8102.6|8091.6|8086.6|78
1609835400000|2021-01-05 08:30:00|8102.1|8097.1|8118.1|8113.1|8121.1|8116.1|8101.6|8096.6|84
1609835700000|2021-01-05 08:35:00|8117.6|8112.6|8108.1|8103.1|8118.6|8113.6|8106.1|8101.1|89
1609836000000|2021-01-05 08:40:00|8105.3|8100.3|8079.8|8074.8|8108.3|8103.3|8079.3|8074.3|89
1609836300000|2021-01-05 08:45:00|8079.3|8074.3|8073.8|8068.8|8079.3|8074.3|8070.3|8065.3|87
1609836600000|2021-01-05 08:50:00|8074.3|8069.3|8076.3|8071.3|8076.3|8071.3|8057.8|8052.8|108
1609836900000|2021-01-05 08:55:00|8074.8|8069.8|8080.8|8075.8|8085.3|8080.3|8073.3|8068.3|119
1609837200000|2021-01-05 09:00:00|8079.8|8074.8|8091.3|8086.3|8091.3|8086.3|8070.8|8065.8|176
1609837500000|2021-01-05 09:05:00|8091.8|8086.8|8096.3|8091.3|8103.3|8098.3|8084.3|8079.3|173
1609837800000|2021-01-05 09:10:00|8095.8|8090.8|8090.3|8085.3|8096.3|8091.3|8085.3|8080.3|74
1609838100000|2021-01-05 09:15:00|8090.8|8085.8|8088.8|8083.8|8092.8|8087.8|8084.8|8079.8|102
1609838400000|2021-01-05 09:20:00|8088.3|8083.3|8076.8|8071.8|8088.3|8083.3|8072.3|8067.3|198
1609838700000|2021-01-05 09:25:00|8077.3|8072.3|8080.3|8075.3|8081.8|8076.8|8064.3|8059.3|100
1609839000000|2021-01-05 09:30:00|8079.8|8074.8|8089.3|8084.3|8089.3|8084.3|8068.8|8063.8|92
1609839300000|2021-01-05 09:35:00|8088.8|8083.8|8101.3|8096.3|8102.3|8097.3|8083.8|8078.8|76
1609839600000|2021-01-05 09:40:00|8102.3|8097.3|8112.3|8107.3|8112.3|8107.3|8102.3|8097.3|79
1609839900000|2021-01-05 09:45:00|8111.8|8106.8|8112.8|8107.8|8113.3|8108.3|8105.3|8100.3|92
1609840200000|2021-01-05 09:50:00|8113.3|8108.3|8118.3|8113.3|8119.3|8114.3|8109.8|8104.8|84
1609840500000|2021-01-05 09:55:00|8118.8|8113.8|8106.3|8101.3|8120.3|8115.3|8103.3|8098.3|145
1609840800000|2021-01-05 10:00:00|8106.8|8101.8|8109.3|8104.3|8112.3|8107.3|8100.3|8095.3|96
1609841100000|2021-01-05 10:05:00|8110.3|8105.3|8104.3|8099.3|8112.3|8107.3|8097.3|8092.3|135
1609841400000|2021-01-05 10:10:00|8103.8|8098.8|8105.8|8100.8|8108.3|8103.3|8098.3|8093.3|88
1609841700000|2021-01-05 10:15:00|8105.3|8100.3|8096.8|8091.8|8105.3|8100.3|8092.8|8087.8|87
1609842000000|2021-01-05 10:20:00|8096.3|8091.3|8086.8|8081.8|8098.8|8093.8|8083.8|8078.8|98
1609842300000|2021-01-05 10:25:00|8088.3|8083.3|8076.3|8071.3|8093.3|8088.3|8074.3|8069.3|130
1609842600000|2021-01-05 10:30:00|8075.3|8070.3|8076.8|8071.8|8083.8|8078.8|8075.3|8070.3|85
1609842900000|2021-01-05 10:35:00|8077.3|8072.3|8079.3|8074.3|8084.8|8079.8|8077.3|8072.3|53
1609843200000|2021-01-05 10:40:00|8079.8|8074.8|8082.8|8077.8|8086.3|8081.3|8078.3|8073.3|52
1609843500000|2021-01-05 10:45:00|8082.3|8077.3|8072.3|8067.3|8082.3|8077.3|8068.3|8063.3|84
1609843800000|2021-01-05 10:50:00|8072.8|8067.8|8079.3|8074.3|8081.3|8076.3|8071.3|8066.3|62
1609844100000|2021-01-05 10:55:00|8079.8|8074.8|8073.3|8068.3|8083.8|8078.8|8070.8|8065.8|155
1609844400000|2021-01-05 11:00:00|8073.8|8068.8|8082.8|8077.8|8082.8|8077.8|8072.3|8067.3|27
1609844700000|2021-01-05 11:05:00|8082.3|8077.3|8088.3|8083.3|8090.3|8085.3|8081.8|8076.8|11
1609845000000|2021-01-05 11:10:00|8087.8|8082.8|8086.3|8081.3|8090.3|8085.3|8082.3|8077.3|47
1609845300000|2021-01-05 11:15:00|8085.8|8080.8|8087.3|8082.3|8091.3|8086.3|8085.8|8080.8|42
1609845600000|2021-01-05 11:20:00|8086.8|8081.8|8092.3|8087.3|8095.8|8090.8|8086.3|8081.3|59
1609845900000|2021-01-05 11:25:00|8091.3|8086.3|8084.3|8079.3|8093.3|8088.3|8084.3|8079.3|8
1609846200000|2021-01-05 11:30:00|8084.8|8079.8|8084.8|8079.8|8089.3|8084.3|8078.3|8073.3|29
1609846500000|2021-01-05 11:35:00|8085.3|8080.3|8076.3|8071.3|8085.3|8080.3|8071.3|8066.3|28
1609846800000|2021-01-05 11:40:00|8075.8|8070.8|8073.8|8068.8|8078.3|8073.3|8069.3|8064.3|44
1609847100000|2021-01-05 11:45:00|8074.3|8069.3|8069.8|8064.8|8075.3|8070.3|8064.3|8059.3|48
1609847400000|2021-01-05 11:50:00|8069.3|8064.3|8062.8|8057.8|8069.8|8064.8|8062.8|8057.8|26
1609847700000|2021-01-05 11:55:00|8062.3|8057.3|8067.8|8062.8|8070.3|8065.3|8057.3|8052.3|72
1609848000000|2021-01-05 12:00:00|8069.3|8064.3|8071.3|8066.3|8071.8|8066.8|8061.3|8056.3|71
1609848300000|2021-01-05 12:05:00|8071.8|8066.8|8052.3|8047.3|8071.8|8066.8|8051.8|8046.8|55
1609848600000|2021-01-05 12:10:00|8055.3|8050.3|8053.3|8048.3|8057.8|8052.8|8047.8|8042.8|65
1609848900000|2021-01-05 12:15:00|8052.8|8047.8|8042.3|8037.3|8056.3|8051.3|8042.3|8037.3|50
1609849200000|2021-01-05 12:20:00|8043.8|8038.8|8054.3|8049.3|8055.3|8050.3|8041.3|8036.3|79
1609849500000|2021-01-05 12:25:00|8054.8|8049.8|8044.3|8039.3|8055.3|8050.3|8040.3|8035.3|217
1609849800000|2021-01-05 12:30:00|8043.3|8038.3|8047.3|8042.3|8047.8|8042.8|8039.3|8034.3|94
1609850100000|2021-01-05 12:35:00|8046.8|8041.8|8041.3|8036.3|8047.8|8042.8|8041.3|8036.3|23
1609850400000|2021-01-05 12:40:00|8043.5|8038.5|8045.5|8040.5|8046|8041|8039.5|8034.5|35
1609850700000|2021-01-05 12:45:00|8045|8040|8048.5|8043.5|8049|8044|8040.5|8035.5|43
1609851000000|2021-01-05 12:50:00|8048|8043|8067|8062|8072.5|8067.5|8048|8043|80
1609851300000|2021-01-05 12:55:00|8067.5|8062.5|8065.5|8060.5|8069.5|8064.5|8064.5|8059.5|14
1609851600000|2021-01-05 13:00:00|8066|8061|8069|8064|8070.5|8065.5|8065.5|8060.5|58
1609851900000|2021-01-05 13:05:00|8068.5|8063.5|8071.5|8066.5|8075|8070|8061.5|8056.5|40
1609852200000|2021-01-05 13:10:00|8072|8067|8074.5|8069.5|8079.5|8074.5|8071|8066|35
1609852500000|2021-01-05 13:15:00|8075.5|8070.5|8069|8064|8077.5|8072.5|8068.5|8063.5|24
1609852800000|2021-01-05 13:20:00|8069.5|8064.5|8075.5|8070.5|8078.5|8073.5|8067.5|8062.5|46
1609853100000|2021-01-05 13:25:00|8074.5|8069.5|8068|8063|8078|8073|8062.5|8057.5|66
1609853400000|2021-01-05 13:30:00|8067.5|8062.5|8065|8060|8074|8069|8063.5|8058.5|132
1609853700000|2021-01-05 13:35:00|8065.5|8060.5|8064.5|8059.5|8072.5|8067.5|8061.5|8056.5|20
1609854000000|2021-01-05 13:40:00|8065|8060|8067.5|8062.5|8069.5|8064.5|8062.5|8057.5|17
1609854300000|2021-01-05 13:45:00|8067|8062|8066.5|8061.5|8070|8065|8065|8060|31
1609854600000|2021-01-05 13:50:00|8066|8061|8059|8054|8067.5|8062.5|8057.5|8052.5|97
1609854900000|2021-01-05 13:55:00|8059.5|8054.5|8052.5|8047.5|8060.5|8055.5|8051.5|8046.5|141
1609855200000|2021-01-05 14:00:00|8053|8048|8048.5|8043.5|8053.5|8048.5|8047|8042|118
1609855500000|2021-01-05 14:05:00|8049|8044|8053.5|8048.5|8053.5|8048.5|8044.5|8039.5|115
1609855800000|2021-01-05 14:10:00|8054|8049|8058.5|8053.5|8065.5|8060.5|8054|8049|89
1609856100000|2021-01-05 14:15:00|8059|8054|8068.5|8063.5|8068.5|8063.5|8055.5|8050.5|63
1609856400000|2021-01-05 14:20:00|8069|8064|8066.5|8061.5|8069|8064|8057.5|8052.5|61
1609856700000|2021-01-05 14:25:00|8068.5|8063.5|8067.5|8062.5|8075|8070|8066.5|8061.5|84
1609857000000|2021-01-05 14:30:00|8067|8062|8084|8079|8086.5|8081.5|8067|8062|162
1609857300000|2021-01-05 14:35:00|8084.5|8079.5|8101.5|8096.5|8102.5|8097.5|8084.5|8079.5|157
1609857600000|2021-01-05 14:40:00|8103.5|8098.5|8100.5|8095.5|8106.5|8101.5|8094.5|8089.5|97
1609857900000|2021-01-05 14:45:00|8102|8097|8104|8099|8105.5|8100.5|8095.5|8090.5|171
1609858200000|2021-01-05 14:50:00|8104.5|8099.5|8083.5|8078.5|8108.5|8103.5|8083|8078|71
1609858500000|2021-01-05 14:55:00|8083|8078|8087|8082|8089|8084|8080.5|8075.5|125
1609858800000|2021-01-05 15:00:00|8093|8088|8098.5|8093.5|8107|8102|8090|8085|171
1609859100000|2021-01-05 15:05:00|8099.5|8094.5|8092.5|8087.5|8101|8096|8085.5|8080.5|118
1609859400000|2021-01-05 15:10:00|8091.9|8086.9|8091.9|8086.9|8097.9|8092.9|8089.9|8084.9|34
1609859700000|2021-01-05 15:15:00|8092.4|8087.4|8078.4|8073.4|8092.9|8087.9|8077.9|8072.9|64
1609860000000|2021-01-05 15:20:00|8077.9|8072.9|8083.4|8078.4|8083.9|8078.9|8076.9|8071.9|59
1609860300000|2021-01-05 15:25:00|8082.9|8077.9|8083.9|8078.9|8086.9|8081.9|8079.9|8074.9|56
1609860600000|2021-01-05 15:30:00|8084.4|8079.4|8075.9|8070.9|8084.9|8079.9|8074.4|8069.4|152
1609860900000|2021-01-05 15:35:00|8076.4|8071.4|8074.9|8069.9|8080.9|8075.9|8071.9|8066.9|70
1609861200000|2021-01-05 15:40:00|8073.4|8068.4|8069.9|8064.9|8078.9|8073.9|8067.4|8062.4|48
1609861500000|2021-01-05 15:45:00|8069.4|8064.4|8071.9|8066.9|8072.4|8067.4|8065.4|8060.4|88
1609861800000|2021-01-05 15:50:00|8071.4|8066.4|8081.9|8076.9|8082.9|8077.9|8071.4|8066.4|80
1609862100000|2021-01-05 15:55:00|8081.4|8076.4|8069.9|8064.9|8083.4|8078.4|8069.9|8064.9|84
1609862400000|2021-01-05 16:00:00|8069.4|8064.4|8079.9|8074.9|8081.9|8076.9|8068.4|8063.4|68
1609862700000|2021-01-05 16:05:00|8080.4|8075.4|8070.9|8065.9|8080.4|8075.4|8068.9|8063.9|130
1609863000000|2021-01-05 16:10:00|8071.4|8066.4|8070.9|8065.9|8071.9|8066.9|8064.9|8059.9|156
1609863300000|2021-01-05 16:15:00|8069.9|8064.9|8071.4|8066.4|8074.9|8069.9|8065.4|8060.4|114
1609863600000|2021-01-05 16:20:00|8070.9|8065.9|8084.9|8079.9|8084.9|8079.9|8070.9|8065.9|221
1609863900000|2021-01-05 16:25:00|8083.9|8078.9|8087.9|8082.9|8094.9|8089.9|8083.9|8078.9|424
1609864200000|2021-01-05 16:30:00|8088.9|8081.9|8098.9|8090.9|8100.9|8093.9|8080.9|8073.9|546
1609864500000|2021-01-05 16:35:00|8099.9|8089.9|8109.9|8101.9|8109.9|8101.9|8098.9|8089.9|185
1609864800000|2021-01-05 16:40:00|8110.9|8102.9|8113.9|8105.9|8117.9|8109.9|8109.9|8102.9|51
1609865100000|2021-01-05 16:45:00|8114.9|8107.9|8105.9|8097.9|8115.9|8108.9|8105.9|8097.9|16
1609865400000|2021-01-05 16:50:00|8104.9|8098.9|8105.9|8097.9|8111.9|8104.9|8104.9|8097.9|49
1609865700000|2021-01-05 16:55:00|8104.9|8098.9|8099.9|8093.9|8105.9|8099.9|8099.9|8091.9|33
1609866000000|2021-01-05 17:00:00|8100.9|8092.9|8106.9|8099.9|8107.9|8101.9|8099.9|8092.9|29
1609866300000|2021-01-05 17:05:00|8107.9|8100.9|8116.9|8108.9|8118.9|8110.9|8107.9|8100.9|21
1609866600000|2021-01-05 17:10:00|8115.9|8107.9|8111.9|8104.9|8117.9|8109.9|8109.9|8102.9|11
1609866900000|2021-01-05 17:15:00|8112.9|8105.9|8112.9|8105.9|8115.9|8108.9|8109.9|8102.9|25
1609867200000|2021-01-05 17:20:00|8114.9|8104.9|8110.9|8102.9|8115.9|8108.9|8109.9|8102.9|2
1609867500000|2021-01-05 17:25:00|8111.9|8103.9|8113.9|8105.9|8115.9|8107.9|8110.9|8103.9|3
1609867800000|2021-01-05 17:30:00|8114.9|8106.9|8115.9|8108.9|8117.9|8110.9|8113.9|8105.9|4
1609868100000|2021-01-05 17:35:00|8116.9|8109.9|8122.9|8114.9|8123.9|8114.9|8115.9|8109.9|4
1609868400000|2021-01-05 17:40:00|8121.9|8113.9|8120.9|8112.9|8122.9|8113.9|8119.9|8111.9|6
1609868700000|2021-01-05 17:45:00|8119.9|8111.9|8120.9|8112.9|8120.9|8112.9|8116.9|8109.9|10
1609869000000|2021-01-05 17:50:00|8119.9|8111.9|8120.9|8113.9|8120.9|8114.9|8118.9|8111.9|0
1609869300000|2021-01-05 17:55:00|8121.9|8114.9|8125.9|8118.9|8126.9|8118.9|8120.9|8113.9|17
1609869600000|2021-01-05 18:00:00|8124.9|8117.9|8124.9|8115.9|8125.9|8117.9|8122.9|8115.9|3
1609869900000|2021-01-05 18:05:00|8123.9|8114.9|8123.9|8114.9|8123.9|8116.9|8122.9|8114.9|0
1609870200000|2021-01-05 18:10:00|8122.9|8115.9|8122.9|8115.9|8124.9|8115.9|8122.9|8114.9|0
1609870500000|2021-01-05 18:15:00|8124.9|8114.9|8123.9|8114.9|8124.9|8115.9|8120.9|8114.9|2
1609870800000|2021-01-05 18:20:00|8122.9|8115.9|8122.9|8114.9|8122.9|8115.9|8121.9|8114.9|0
1609871100000|2021-01-05 18:25:00|8123.9|8115.9|8122.9|8114.9|8123.9|8116.9|8122.9|8114.9|2
1609871400000|2021-01-05 18:30:00|8123.9|8115.9|8122.9|8114.9|8124.9|8117.9|8122.9|8114.9|3
1609871700000|2021-01-05 18:35:00|8121.9|8113.9|8120.9|8112.9|8123.9|8115.9|8119.9|8112.9|7
1609872000000|2021-01-05 18:40:00|8121.9|8113.9|8121.9|8113.9|8123.9|8114.9|8121.9|8113.9|0
1609872300000|2021-01-05 18:45:00|8123.9|8114.9|8118.9|8111.9|8124.9|8115.9|8117.9|8111.9|21
1609872600000|2021-01-05 18:50:00|8117.9|8110.9|8117.9|8110.9|8118.9|8111.9|8117.9|8110.9|2
1609872900000|2021-01-05 18:55:00|8118.9|8111.9|8124|8112|8124.9|8116.4|8117.9|8109.9|29
1609873200000|2021-01-05 19:00:00|8124.1|8112.1|8134.7|8122.7|8136.9|8124.9|8124.1|8112.1|0
1609873500000|2021-01-05 19:05:00|8134.8|8122.8|8139.5|8127.5|8142.2|8130.2|8134.8|8122.8|0
1609873800000|2021-01-05 19:10:00|8139.4|8127.4|8137.2|8125.2|8140.5|8128.5|8137.1|8125.1|0
1609874100000|2021-01-05 19:15:00|8137.3|8125.3|8137.4|8125.4|8141.9|8129.9|8135.1|8123.1|0
1609874400000|2021-01-05 19:20:00|8137.5|8125.5|8139.6|8127.6|8139.6|8127.6|8136.1|8124.1|0
1609874700000|2021-01-05 19:25:00|8139.7|8127.7|8139.7|8127.7|8141.9|8129.9|8137.5|8125.5|0
1609875000000|2021-01-05 19:30:00|8139.8|8127.8|8139.7|8127.7|8144.5|8132.5|8137.7|8125.7|0
1609875300000|2021-01-05 19:35:00|8139.8|8127.8|8135.8|8123.8|8139.8|8127.8|8135.8|8123.8|0
1609875600000|2021-01-05 19:40:00|8135.9|8123.9|8137.8|8125.8|8140.1|8128.1|8135.8|8123.8|0
1609875900000|2021-01-05 19:45:00|8137.9|8125.9|8137.8|8125.8|8140|8128|8137.7|8125.7|0
1609876200000|2021-01-05 19:50:00|8137.9|8125.9|8130.8|8118.8|8138|8126|8130.7|8118.7|0
1609876500000|2021-01-05 19:55:00|8130.9|8118.9|8129.4|8117.4|8130.9|8118.9|8128.2|8116.2|0
1609876800000|2021-01-05 20:00:00|8130.4|8118.4|8137.9|8125.9|8137.9|8125.9|8128.3|8116.3|0
1609877100000|2021-01-05 20:05:00|8137.8|8125.8|8132.7|8120.7|8140|8128|8132.7|8120.7|0
1609877400000|2021-01-05 20:10:00|8132.8|8120.8|8130.3|8118.3|8135|8123|8128.3|8116.3|0
1609877700000|2021-01-05 20:15:00|8130.4|8118.4|8129.6|8117.6|8132.4|8120.4|8125.4|8113.4|0
1609878000000|2021-01-05 20:20:00|8129.5|8117.5|8124.6|8112.6|8129.6|8117.6|8122|8110|0
1609878300000|2021-01-05 20:25:00|8124.7|8112.7|8124|8112|8126.7|8114.7|8122.3|8110.3|0
1609878600000|2021-01-05 20:30:00|8123.9|8111.9|8126.2|8114.2|8126.5|8114.5|8121.6|8109.6|0
1609878900000|2021-01-05 20:35:00|8126.1|8114.1|8123.7|8111.7|8128.7|8116.7|8123.7|8111.7|0
1609879200000|2021-01-05 20:40:00|8123.8|8111.8|8133.4|8121.4|8135.4|8123.4|8123.5|8111.5|0
1609879500000|2021-01-05 20:45:00|8133.5|8121.5|8136|8124|8136.1|8124.1|8130.8|8118.8|0
1609879800000|2021-01-05 20:50:00|8136.3|8124.3|8127.4|8115.4|8138.4|8126.4|8127.2|8115.2|0
1609880100000|2021-01-05 20:55:00|8127.3|8115.3|8123|8111|8127.5|8115.5|8114.4|8102.4|0
1609880400000|2021-01-05 21:00:00|8123.1|8111.1|8122.7|8110.7|8126.2|8114.2|8113.7|8101.7|0
1609880700000|2021-01-05 21:05:00|8122.3|8110.3|8119.3|8107.3|8122.7|8110.7|8117.7|8105.7|0
1609881000000|2021-01-05 21:10:00|8119.4|8107.4|8118.6|8106.6|8120.7|8108.7|8116.4|8104.4|0
1609881300000|2021-01-05 21:15:00|8118.7|8106.7|8118.6|8106.6|8119.1|8107.1|8118.4|8106.4|0
1609881600000|2021-01-05 21:20:00|8118|8106|8117.4|8105.4|8118|8106|8116.2|8104.2|0
1609881900000|2021-01-05 21:25:00|8117.2|8105.2|8117.4|8105.4|8117.8|8105.8|8117|8105|0
1609882200000|2021-01-05 21:30:00|8117.3|8105.3|8119.8|8107.8|8119.8|8107.8|8116.8|8104.8|0
1609882500000|2021-01-05 21:35:00|8120.3|8108.3|8121.2|8109.2|8121.8|8109.8|8119.3|8107.3|0
1609882800000|2021-01-05 21:40:00|8121.8|8109.8|8125.3|8113.3|8125.7|8113.7|8121.2|8109.2|0
1609883100000|2021-01-05 21:45:00|8125.7|8113.7|8122.8|8110.8|8125.7|8113.7|8122.3|8110.3|0
1609883400000|2021-01-05 21:50:00|8123.2|8111.2|8124.1|8112.1|8126.6|8114.6|8120.7|8108.7|0
1609883700000|2021-01-05 21:55:00|8123.7|8111.7|8120.8|8108.8|8124.1|8112.1|8119.3|8107.3|0
1609884000000|2021-01-05 22:00:00|8120.6|8108.6|8121.4|8109.4|8122|8110|8120.6|8108.6|0
1609884300000|2021-01-05 22:05:00|8121.2|8109.2|8121|8109|8121.2|8109.2|8121|8109|0
1609884600000|2021-01-05 22:10:00|8121.2|8109.2|8122.4|8110.4|8122.6|8110.6|8121|8109|0
1609884900000|2021-01-05 22:15:00|8122.2|8110.2|8120.6|8108.6|8122.4|8110.4|8120.1|8108.1|0
1609885200000|2021-01-05 22:20:00|8120.3|8108.3|8119.3|8107.3|8121.2|8109.2|8119.3|8107.3|0
1609885500000|2021-01-05 22:25:00|8119.1|8107.1|8121.2|8109.2|8121.2|8109.2|8118.9|8106.9|0
1609885800000|2021-01-05 22:30:00|8121|8109|8121|8109|8121.2|8109.2|8120.3|8108.3|0
1609886100000|2021-01-05 22:35:00|8120.1|8108.1|8119.9|8107.9|8121|8109|8119.3|8107.3|0
1609886400000|2021-01-05 22:40:00|8119.7|8107.7|8119.7|8107.7|8120.1|8108.1|8119.5|8107.5|0
1609886700000|2021-01-05 22:45:00|8119.5|8107.5|8119.3|8107.3|8119.7|8107.7|8118.9|8106.9|0
1609887000000|2021-01-05 22:50:00|8119.5|8107.5|8119.5|8107.5|8119.5|8107.5|8119.3|8107.3|0
1609887300000|2021-01-05 22:55:00|8119.3|8107.3|8119.5|8107.5|8119.9|8107.9|8119.3|8107.3|0
1609887600000|2021-01-05 23:00:00|8119.4|8107.4|8115.7|8103.7|8126|8114|8113.4|8101.4|0
1609887900000|2021-01-05 23:05:00|8115.9|8103.9|8111.6|8099.6|8116.3|8104.3|8110.2|8098.2|0
1609888200000|2021-01-05 23:10:00|8112|8100|8112.9|8100.9|8115|8103|8111.6|8099.6|0
1609888500000|2021-01-05 23:15:00|8112.5|8100.5|8110|8098|8113.2|8101.2|8108.6|8096.6|0
1609888800000|2021-01-05 23:20:00|8110.1|8098.1|8112|8100|8112.9|8100.9|8110|8098|0
1609889100000|2021-01-05 23:25:00|8111.9|8099.9|8111.1|8099.1|8112.5|8100.5|8110.4|8098.4|0
1609889400000|2021-01-05 23:30:00|8111.6|8099.6|8107.5|8095.5|8111.8|8099.8|8105.6|8093.6|0
1609889700000|2021-01-05 23:35:00|8107.6|8095.6|8112.9|8100.9|8113.4|8101.4|8106.1|8094.1|0
1609890000000|2021-01-05 23:40:00|8112.7|8100.7|8112|8100|8114.3|8102.3|8112|8100|0
1609890300000|2021-01-05 23:45:00|8112.1|8100.1|8115|8103|8115.2|8103.2|8112|8100|0
1609890600000|2021-01-05 23:50:00|8115.2|8103.2|8113.8|8101.8|8117.7|8105.7|8113.4|8101.4|0
1609890900000|2021-01-05 23:55:00|8113.4|8101.4|8111.8|8099.8|8113.4|8101.4|8110|8098|0
1609891200000|2021-01-06 00:00:00|8112|8100|8120.2|8108.2|8125.2|8113.2|8111.1|8099.1|0
1609891500000|2021-01-06 00:05:00|8120.7|8108.7|8115|8103|8121.8|8109.8|8114.3|8102.3|0
1609891800000|2021-01-06 00:10:00|8115.2|8103.2|8119.3|8107.3|8119.8|8107.8|8113.4|8101.4|0
1609892100000|2021-01-06 00:15:00|8119.1|8107.1|8122.8|8110.8|8131|8119|8118.9|8106.9|0
1609892400000|2021-01-06 00:20:00|8123.2|8111.2|8129.7|8117.7|8132.2|8120.2|8122.8|8110.8|0
1609892700000|2021-01-06 00:25:00|8130.1|8118.1|8127.5|8115.5|8133.1|8121.1|8127.4|8115.4|0
1609893000000|2021-01-06 00:30:00|8127.9|8115.9|8134.4|8122.4|8135.4|8123.4|8126.5|8114.5|0
1609893300000|2021-01-06 00:35:00|8134|8122|8134.4|8122.4|8135.5|8123.5|8129.9|8117.9|0
1609893600000|2021-01-06 00:40:00|8134.8|8122.8|8143.2|8131.2|8144.5|8132.5|8134.3|8122.3|0
1609893900000|2021-01-06 00:45:00|8144.3|8132.3|8139.9|8127.9|8144.3|8132.3|8137.6|8125.6|0
1609894200000|2021-01-06 00:50:00|8139.8|8127.8|8130.7|8118.7|8142.2|8130.2|8126.2|8114.2|0
1609894500000|2021-01-06 00:55:00|8130.6|8118.6|8117.1|8105.1|8130.6|8118.6|8107.8|8095.8|0
1609894800000|2021-01-06 01:00:00|8117.2|8105.2|8113.9|8101.9|8124.1|8112.1|8110.4|8098.4|0
1609895100000|2021-01-06 01:05:00|8114.3|8102.3|8120.6|8108.6|8123.9|8111.9|8112.7|8100.7|0
1609895400000|2021-01-06 01:10:00|8120.7|8108.7|8113.9|8101.9|8121.8|8109.8|8110.5|8098.5|0
1609895700000|2021-01-06 01:15:00|8114.3|8102.3|8096.6|8084.6|8115|8103|8094.1|8082.1|0
1609896000000|2021-01-06 01:20:00|8096.5|8084.5|8105.6|8093.6|8110|8098|8094.1|8082.1|0
1609896300000|2021-01-06 01:25:00|8105.5|8093.5|8097|8085|8107.8|8095.8|8089.5|8077.5|0
1609896600000|2021-01-06 01:30:00|8097.1|8085.1|8110.6|8098.6|8110.7|8098.7|8095.1|8083.1|0
1609896900000|2021-01-06 01:35:00|8110.5|8098.5|8089.3|8077.3|8110.6|8098.6|8088.1|8076.1|0
1609897200000|2021-01-06 01:40:00|8090.4|8078.4|8090.1|8078.1|8096.8|8084.8|8085.8|8073.8|0
1609897500000|2021-01-06 01:45:00|8090|8078|8091.1|8079.1|8095.6|8083.6|8081.9|8069.9|0
1609897800000|2021-01-06 01:50:00|8090.7|8078.7|8112.4|8100.4|8113.5|8101.5|8086.7|8074.7|0
1609898100000|2021-01-06 01:55:00|8112|8100|8104.7|8092.7|8120.4|8108.4|8104.7|8092.7|0
1609898400000|2021-01-06 02:00:00|8105.6|8093.6|8109.1|8097.1|8117.3|8105.3|8100|8088|0
1609898700000|2021-01-06 02:05:00|8110.4|8098.4|8101.2|8089.2|8110.4|8098.4|8099|8087|0
1609899000000|2021-01-06 02:10:00|8101.6|8089.6|8096.8|8084.8|8105.7|8093.7|8096.8|8084.8|0
1609899300000|2021-01-06 02:15:00|8097.2|8085.2|8101.2|8089.2|8110.5|8098.5|8096.7|8084.7|0
1609899600000|2021-01-06 02:20:00|8101.3|8089.3|8103.9|8091.9|8105.6|8093.6|8098.7|8086.7|0
1609899900000|2021-01-06 02:25:00|8103.2|8091.2|8113.3|8101.3|8115.4|8103.4|8101|8089|0
1609900200000|2021-01-06 02:30:00|8113.4|8101.4|8112|8100|8118.9|8106.9|8108.7|8096.7|0
1609900500000|2021-01-06 02:35:00|8112.4|8100.4|8117.6|8105.6|8119.8|8107.8|8111|8099|0
1609900800000|2021-01-06 02:40:00|8117.5|8105.5|8115.2|8103.2|8117.6|8105.6|8110.7|8098.7|0
1609901100000|2021-01-06 02:45:00|8115.6|8103.6|8105|8093|8117.6|8105.6|8103.9|8091.9|0
1609901400000|2021-01-06 02:50:00|8104.6|8092.6|8090.1|8078.1|8104.6|8092.6|8090.1|8078.1|0
1609901700000|2021-01-06 02:55:00|8090|8078|8094.3|8082.3|8099.8|8087.8|8087.5|8075.5|0
1609902000000|2021-01-06 03:00:00|8094.7|8082.7|8086.7|8074.7|8096.5|8084.5|8084.3|8072.3|0
1609902300000|2021-01-06 03:05:00|8086.6|8074.6|8093.7|8081.7|8100.3|8088.3|8086.6|8074.6|0
1609902600000|2021-01-06 03:10:00|8093.3|8081.3|8095|8083|8100.6|8088.6|8089.2|8077.2|0
1609902900000|2021-01-06 03:15:00|8095.4|8083.4|8097.3|8085.3|8099.5|8087.5|8091.7|8079.7|0
1609903200000|2021-01-06 03:20:00|8096.9|8084.9|8089.4|8077.4|8098.4|8086.4|8087|8075|0
1609903500000|2021-01-06 03:25:00|8089|8077|8088.1|8076.1|8094|8082|8087|8075|0
1609903800000|2021-01-06 03:30:00|8088.5|8076.5|8092.2|8080.2|8093.8|8081.8|8082.4|8070.4|0
1609904100000|2021-01-06 03:35:00|8091.5|8079.5|8089.2|8077.2|8095.9|8083.9|8089.1|8077.1|0
1609904400000|2021-01-06 03:40:00|8089.6|8077.6|8091.4|8079.4|8093.8|8081.8|8083.4|8071.4|0
1609904700000|2021-01-06 03:45:00|8092.2|8080.2|8089.2|8077.2|8096.1|8084.1|8089.2|8077.2|0
1609905000000|2021-01-06 03:50:00|8089.6|8077.6|8091.4|8079.4|8095.9|8083.9|8089.2|8077.2|0
1609905300000|2021-01-06 03:55:00|8091.8|8079.8|8088|8076|8092.5|8080.5|8086.9|8074.9|0
1609905600000|2021-01-06 04:00:00|8088.4|8076.4|8082.4|8070.4|8091.4|8079.4|8075.5|8063.5|0
1609905900000|2021-01-06 04:05:00|8083.5|8071.5|8083.5|8071.5|8086.9|8074.9|8080.2|8068.2|0
1609906200000|2021-01-06 04:10:00|8084.6|8072.6|8086.8|8074.8|8086.9|8074.9|8082.3|8070.3|0
1609906500000|2021-01-06 04:15:00|8087|8075|8086.8|8074.8|8091.5|8079.5|8086.8|8074.8|0
1609906800000|2021-01-06 04:20:00|8086.7|8074.7|8105|8093|8106.2|8094.2|8082.3|8070.3|0
1609907100000|2021-01-06 04:25:00|8102.8|8090.8|8109.3|8097.3|8111.8|8099.8|8101.5|8089.5|0
1609907400000|2021-01-06 04:30:00|8108.2|8096.2|8100.1|8088.1|8108.2|8096.2|8097.9|8085.9|0
1609907700000|2021-01-06 04:35:00|8099.7|8087.7|8095.6|8083.6|8102.4|8090.4|8093.4|8081.4|0
1609908000000|2021-01-06 04:40:00|8095.7|8083.7|8091.1|8079.1|8097.9|8085.9|8086.5|8074.5|0
1609908300000|2021-01-06 04:45:00|8091.2|8079.2|8088.9|8076.9|8095.7|8083.7|8086.5|8074.5|0
1609908600000|2021-01-06 04:50:00|8089|8077|8093.7|8081.7|8093.7|8081.7|8082.2|8070.2|0
1609908900000|2021-01-06 04:55:00|8092.9|8080.9|8089.2|8077.2|8093.8|8081.8|8088|8076|0
1609909200000|2021-01-06 05:00:00|8089.1|8077.1|8093.6|8081.6|8093.6|8081.6|8089|8077|0
1609909500000|2021-01-06 05:05:00|8093.7|8081.7|8098.3|8086.3|8098.3|8086.3|8091.4|8079.4|0
1609909800000|2021-01-06 05:10:00|8097.9|8085.9|8105|8093|8107.3|8095.3|8096.1|8084.1|0
1609910100000|2021-01-06 05:15:00|8105.1|8093.1|8105.2|8093.2|8115.1|8103.1|8104.9|8092.9|0
1609910400000|2021-01-06 05:20:00|8105.1|8093.1|8116.1|8104.1|8116.2|8104.2|8105.1|8093.1|0
1609910700000|2021-01-06 05:25:00|8115.3|8103.3|8113.8|8101.8|8118.3|8106.3|8112.7|8100.7|0
1609911000000|2021-01-06 05:30:00|8113.7|8101.7|8118.1|8106.1|8118.2|8106.2|8113.7|8101.7|0
1609911300000|2021-01-06 05:35:00|8118|8106|8115.9|8103.9|8120.3|8108.3|8113.7|8101.7|0
1609911600000|2021-01-06 05:40:00|8116.7|8104.7|8115.7|8103.7|8118.1|8106.1|8113.7|8101.7|0
1609911900000|2021-01-06 05:45:00|8115.6|8103.6|8113.3|8101.3|8120|8108|8113.3|8101.3|0
1609912200000|2021-01-06 05:50:00|8113.7|8101.7|8108.5|8096.5|8115.5|8103.5|8105.2|8093.2|0
1609912500000|2021-01-06 05:55:00|8109.3|8097.3|8110.8|8098.8|8110.9|8098.9|8108.5|8096.5|0
1609912800000|2021-01-06 06:00:00|8111.2|8099.2|8113.4|8101.4|8117.6|8105.6|8110.7|8098.7|0
1609913100000|2021-01-06 06:05:00|8113.3|8101.3|8117.8|8105.8|8117.8|8105.8|8110.9|8098.9|0
1609913400000|2021-01-06 06:10:00|8117.7|8105.7|8115.5|8103.5|8117.7|8105.7|8111|8099|0
1609913700000|2021-01-06 06:15:00|8115.6|8103.6|8122.6|8110.6|8122.6|8110.6|8113.5|8101.5|0
1609914000000|2021-01-06 06:20:00|8122.5|8110.5|8120.3|8108.3|8123.7|8111.7|8120.3|8108.3|0
1609914300000|2021-01-06 06:25:00|8120.2|8108.2|8120.4|8108.4|8121.4|8109.4|8118|8106|0
1609914600000|2021-01-06 06:30:00|8120.3|8108.3|8131.3|8119.3|8131.4|8119.4|8120.3|8108.3|0
1609914900000|2021-01-06 06:35:00|8132.1|8120.1|8131.2|8119.2|8135.6|8123.6|8131.2|8119.2|0
1609915200000|2021-01-06 06:40:00|8131.3|8119.3|8137.8|8125.8|8137.9|8125.9|8131.3|8119.3|0
1609915500000|2021-01-06 06:45:00|8137.7|8125.7|8137.6|8125.6|8139.8|8127.8|8133.1|8121.1|0
1609915800000|2021-01-06 06:50:00|8137.7|8125.7|8144.2|8132.2|8144.3|8132.3|8137.6|8125.6|0
1609916100000|2021-01-06 06:55:00|8144.3|8132.3|8144.2|8132.2|8146.5|8134.5|8142.1|8130.1|0
1609916400000|2021-01-06 07:00:00|8141.7|8129.7|8166.9|8161.9|8169.4|8164.4|8126.4|8121.4|116
1609916700000|2021-01-06 07:05:00|8166.4|8161.4|8167.9|8162.9|8176.4|8171.4|8162.4|8157.4|91
1609917000000|2021-01-06 07:10:00|8168.4|8163.4|8172.9|8167.9|8175.4|8170.4|8160.4|8155.4|35
1609917300000|2021-01-06 07:15:00|8172.4|8167.4|8178.9|8173.9|8186.9|8181.9|8169.4|8164.4|42
1609917600000|2021-01-06 07:20:00|8180.4|8175.4|8184.9|8179.9|8184.9|8179.9|8176.9|8171.9|33
1609917900000|2021-01-06 07:25:00|8184.4|8179.4|8172.4|8167.4|8185.4|8180.4|8167.9|8162.9|14
1609918200000|2021-01-06 07:30:00|8171.9|8166.9|8183.4|8178.4|8185.4|8180.4|8170.9|8165.9|19
1609918500000|2021-01-06 07:35:00|8182.9|8177.9|8187.4|8182.4|8189.4|8184.4|8176.4|8171.4|23
1609918800000|2021-01-06 07:40:00|8187.9|8182.9|8186.9|8181.9|8194.9|8189.9|8182.9|8177.9|10
1609919100000|2021-01-06 07:45:00|8187.4|8182.4|8189.4|8184.4|8192.4|8187.4|8178.9|8173.9|22
1609919400000|2021-01-06 07:50:00|8189.9|8184.9|8183.4|8178.4|8199.4|8194.4|8182.9|8177.9|22
1609919700000|2021-01-06 07:55:00|8183.9|8178.9|8191.4|8186.4|8193.9|8188.9|8183.9|8178.9|54
1609920000000|2021-01-06 08:00:00|8190.9|8185.9|8174.4|8169.4|8190.9|8185.9|8159.9|8154.9|480
1609920300000|2021-01-06 08:05:00|8173.9|8168.9|8175.9|8170.9|8191.9|8186.9|8166.4|8161.4|346
1609920600000|2021-01-06 08:10:00|8175.4|8170.4|8171.4|8166.4|8185.9|8180.9|8161.9|8156.9|261
1609920900000|2021-01-06 08:15:00|8170.4|8165.4|8157.4|8152.4|8174.4|8169.4|8150.9|8145.9|234
1609921200000|2021-01-06 08:20:00|8156.9|8151.9|8166.4|8161.4|8166.4|8161.4|8147.4|8142.4|170
1609921500000|2021-01-06 08:25:00|8165.9|8160.9|8173.9|8168.9|8175.9|8170.9|8160.9|8155.9|194
1609921800000|2021-01-06 08:30:00|8172.4|8167.4|8178.9|8173.9|8179.9|8174.9|8158.9|8153.9|138
1609922100000|2021-01-06 08:35:00|8178.4|8173.4|8163.9|8158.9|8179.4|8174.4|8162.9|8157.9|117
1609922400000|2021-01-06 08:40:00|8165.4|8160.4|8145.9|8140.9|8165.9|8160.9|8137.9|8132.9|177
1609922700000|2021-01-06 08:45:00|8143.9|8138.9|8145.9|8140.9|8153.9|8148.9|8141.4|8136.4|117
1609923000000|2021-01-06 08:50:00|8146.4|8141.4|8148.4|8143.4|8156.9|8151.9|8144.9|8139.9|130
1609923300000|2021-01-06 08:55:00|8147.9|8142.9|8148.9|8143.9|8156.9|8151.9|8142.4|8137.4|120
1609923600000|2021-01-06 09:00:00|8148.4|8143.4|8155.4|8150.4|8155.9|8150.9|8135.4|8130.4|165
1609923900000|2021-01-06 09:05:00|8155.9|8150.9|8158.9|8153.9|8168.9|8163.9|8152.9|8147.9|136
1609924200000|2021-01-06 09:10:00|8158.4|8153.4|8159.9|8154.9|8163.4|8158.4|8154.4|8149.4|50
1609924500000|2021-01-06 09:15:00|8160.4|8155.4|8179.4|8174.4|8184.9|8179.9|8160.4|8155.4|157
1609924800000|2021-01-06 09:20:00|8179.9|8174.9|8173.4|8168.4|8182.4|8177.4|8168.9|8163.9|47
1609925100000|2021-01-06 09:25:00|8173.9|8168.9|8173.4|8168.4|8179.9|8174.9|8171.9|8166.9|101
1609925400000|2021-01-06 09:30:00|8173.9|8168.9|8172.9|8167.9|8180.9|8175.9|8168.4|8163.4|56
1609925700000|2021-01-06 09:35:00|8173.9|8168.9|8188.4|8183.4|8188.9|8183.9|8173.9|8168.9|100
1609926000000|2021-01-06 09:40:00|8188.9|8183.9|8195.9|8190.9|8197.9|8192.9|8182.4|8177.4|93
1609926300000|2021-01-06 09:45:00|8196.4|8191.4|8210.9|8205.9|8210.9|8205.9|8193.9|8188.9|194
1609926600000|2021-01-06 09:50:00|8211.4|8206.4|8222.4|8217.4|8230.4|8225.4|8211.4|8206.4|234
1609926900000|2021-01-06 09:55:00|8222.9|8217.9|8222.4|8217.4|8223.9|8218.9|8209.4|8204.4|79
1609927200000|2021-01-06 10:00:00|8219.4|8214.4|8220.9|8215.9|8226.9|8221.9|8214.4|8209.4|156
1609927500000|2021-01-06 10:05:00|8221.9|8216.9|8243.9|8238.9|8243.9|8238.9|8221.9|8216.9|277
1609927800000|2021-01-06 10:10:00|8243.4|8238.4|8232.9|8227.9|8248.4|8243.4|8232.4|8227.4|483
1609928100000|2021-01-06 10:15:00|8233.9|8228.9|8234.9|8229.9|8241.9|8236.9|8225.9|8220.9|185
1609928400000|2021-01-06 10:20:00|8235.4|8230.4|8225.9|8220.9|8239.9|8234.9|8225.9|8220.9|100
1609928700000|2021-01-06 10:25:00|8226.4|8221.4|8221.9|8216.9|8238.4|8233.4|8219.9|8214.9|95
1609929000000|2021-01-06 10:30:00|8225.9|8220.9|8234.9|8229.9|8237.4|8232.4|8223.9|8218.9|122
1609929300000|2021-01-06 10:35:00|8234.4|8229.4|8225.4|8220.4|8236.9|8231.9|8223.9|8218.9|46
1609929600000|2021-01-06 10:40:00|8224.9|8219.9|8232.9|8227.9|8233.9|8228.9|8224.4|8219.4|91
1609929900000|2021-01-06 10:45:00|8232.4|8227.4|8229.9|8224.9|8236.9|8231.9|8228.4|8223.4|127
1609930200000|2021-01-06 10:50:00|8230.4|8225.4|8236.9|8231.9|8237.9|8232.9|8224.9|8219.9|77
1609930500000|2021-01-06 10:55:00|8236.4|8231.4|8231.4|8226.4|8238.4|8233.4|8228.4|8223.4|53
1609930800000|2021-01-06 11:00:00|8230.9|8225.9|8227.9|8222.9|8230.9|8225.9|8223.9|8218.9|68
1609931100000|2021-01-06 11:05:00|8228.4|8223.4|8228.9|8223.9|8234.9|8229.9|8226.9|8221.9|72
1609931400000|2021-01-06 11:10:00|8228.4|8223.4|8232.9|8227.9|8234.9|8229.9|8226.4|8221.4|122
1609931700000|2021-01-06 11:15:00|8233.4|8228.4|8222.4|8217.4|8233.9|8228.9|8221.9|8216.9|72
1609932000000|2021-01-06 11:20:00|8222.9|8217.9|8240.9|8235.9|8240.9|8235.9|8221.4|8216.4|115
1609932300000|2021-01-06 11:25:00|8239.9|8234.9|8245.9|8240.9|8251.9|8246.9|8239.9|8234.9|79
1609932600000|2021-01-06 11:30:00|8245.4|8240.4|8249.4|8244.4|8249.9|8244.9|8241.9|8236.9|39
1609932900000|2021-01-06 11:35:00|8248.9|8243.9|8247.4|8242.4|8249.9|8244.9|8239.9|8234.9|117
1609933200000|2021-01-06 11:40:00|8246.9|8241.9|8244.9|8239.9|8252.9|8247.9|8244.9|8239.9|99
1609933500000|2021-01-06 11:45:00|8245.9|8240.9|8249.9|8244.9|8251.4|8246.4|8245.9|8240.9|28
1609933800000|2021-01-06 11:50:00|8249.4|8244.4|8250.9|8245.9|8261.4|8256.4|8247.9|8242.9|75
1609934100000|2021-01-06 11:55:00|8251.4|8246.4|8245.9|8240.9|8253.9|8248.9|8245.9|8240.9|34
1609934400000|2021-01-06 12:00:00|8245.4|8240.4|8249.4|8244.4|8254.4|8249.4|8242.9|8237.9|48
1609934700000|2021-01-06 12:05:00|8248.9|8243.9|8256.9|8251.9|8259.9|8254.9|8246.9|8241.9|35
1609935000000|2021-01-06 12:10:00|8257.4|8252.4|8253.9|8248.9|8257.4|8252.4|8247.4|8242.4|59
1609935300000|2021-01-06 12:15:00|8254.4|8249.4|8256.9|8251.9|8260.4|8255.4|8252.9|8247.9|65
1609935600000|2021-01-06 12:20:00|8255.9|8250.9|8259.4|8254.4|8259.9|8254.9|8255.4|8250.4|37
1609935900000|2021-01-06 12:25:00|8259.9|8254.9|8253.9|8248.9|8259.9|8254.9|8247.9|8242.9|45
1609936200000|2021-01-06 12:30:00|8254.4|8249.4|8257.9|8252.9|8260.9|8255.9|8252.9|8247.9|55
1609936500000|2021-01-06 12:35:00|8257.4|8252.4|8257.4|8252.4|8259.9|8254.9|8252.4|8247.4|46
1609936800000|2021-01-06 12:40:00|8255.3|8250.3|8252.8|8247.8|8256.8|8251.8|8248.8|8243.8|33
1609937100000|2021-01-06 12:45:00|8253.3|8248.3|8249.3|8244.3|8255.3|8250.3|8247.8|8242.8|10
1609937400000|2021-01-06 12:50:00|8249.8|8244.8|8242.8|8237.8|8251.3|8246.3|8240.8|8235.8|53
1609937700000|2021-01-06 12:55:00|8243.3|8238.3|8242.8|8237.8|8245.8|8240.8|8238.8|8233.8|68
1609938000000|2021-01-06 13:00:00|8242.3|8237.3|8257.3|8252.3|8257.3|8252.3|8242.3|8237.3|47
1609938300000|2021-01-06 13:05:00|8256.8|8251.8|8260.3|8255.3|8260.8|8255.8|8251.8|8246.8|41
1609938600000|2021-01-06 13:10:00|8259.8|8254.8|8255.3|8250.3|8262.3|8257.3|8253.3|8248.3|62
1609938900000|2021-01-06 13:15:00|8254.8|8249.8|8255.3|8250.3|8259.8|8254.8|8249.3|8244.3|56
1609939200000|2021-01-06 13:20:00|8255.8|8250.8|8259.8|8254.8|8263.3|8258.3|8255.3|8250.3|29
1609939500000|2021-01-06 13:25:00|8260.3|8255.3|8266.3|8261.3|8266.8|8261.8|8259.8|8254.8|45
1609939800000|2021-01-06 13:30:00|8266.8|8261.8|8278.3|8273.3|8278.8|8273.8|8266.8|8261.8|122
1609940100000|2021-01-06 13:35:00|8279.3|8274.3|8285.8|8280.8|8287.8|8282.8|8279.3|8274.3|78
1609940400000|2021-01-06 13:40:00|8286.3|8281.3|8285.3|8280.3|8290.8|8285.8|8281.8|8276.8|107
1609940700000|2021-01-06 13:45:00|8284.8|8279.8|8285.8|8280.8|8288.3|8283.3|8279.8|8274.8|79
1609941000000|2021-01-06 13:50:00|8285.3|8280.3|8290.8|8285.8|8294.8|8289.8|8283.8|8278.8|116
1609941300000|2021-01-06 13:55:00|8291.3|8286.3|8295.3|8290.3|8295.8|8290.8|8285.8|8280.8|90
1609941600000|2021-01-06 14:00:00|8294.3|8289.3|8286.3|8281.3|8300.8|8295.8|8284.8|8279.8|95
1609941900000|2021-01-06 14:05:00|8286.8|8281.8|8281.8|8276.8|8287.8|8282.8|8276.3|8271.3|150
1609942200000|2021-01-06 14:10:00|8281.3|8276.3|8282.3|8277.3|8288.3|8283.3|8278.8|8273.8|87
1609942500000|2021-01-06 14:15:00|8281.8|8276.8|8270.8|8265.8|8285.8|8280.8|8269.8|8264.8|69
1609942800000|2021-01-06 14:20:00|8270.3|8265.3|8266.8|8261.8|8273.3|8268.3|8264.3|8259.3|57
1609943100000|2021-01-06 14:25:00|8266.3|8261.3|8281.3|8276.3|8282.3|8277.3|8261.8|8256.8|57
1609943400000|2021-01-06 14:30:00|8281.8|8276.8|8273.8|8268.8|8283.8|8278.8|8271.3|8266.3|112
1609943700000|2021-01-06 14:35:00|8274.3|8269.3|8291.8|8286.8|8292.3|8287.3|8274.3|8269.3|101
1609944000000|2021-01-06 14:40:00|8291.3|8286.3|8321.8|8316.8|8321.8|8316.8|8291.3|8286.3|244
1609944300000|2021-01-06 14:45:00|8321.3|8316.3|8342.8|8337.8|8348.3|8343.3|8320.8|8315.8|280
1609944600000|2021-01-06 14:50:00|8342.3|8337.3|8358.3|8353.3|8363.3|8358.3|8339.8|8334.8|285
1609944900000|2021-01-06 14:55:00|8358.8|8353.8|8360.8|8355.8|8360.8|8355.8|8350.3|8345.3|198
1609945200000|2021-01-06 15:00:00|8359.8|8354.8|8366.3|8361.3|8366.3|8361.3|8353.3|8348.3|211
1609945500000|2021-01-06 15:05:00|8366.8|8361.8|8371.3|8366.3|8372.3|8367.3|8360.3|8355.3|242
1609945800000|2021-01-06 15:10:00|8369.6|8364.6|8375.6|8370.6|8378.1|8373.1|8365.6|8360.6|243
1609946100000|2021-01-06 15:15:00|8375.1|8370.1|8379.6|8374.6|8386.6|8381.6|8370.6|8365.6|342
1609946400000|2021-01-06 15:20:00|8380.1|8375.1|8382.1|8377.1|8386.1|8381.1|8375.1|8370.1|85
1609946700000|2021-01-06 15:25:00|8381.6|8376.6|8376.1|8371.1|8386.6|8381.6|8374.1|8369.1|141
1609947000000|2021-01-06 15:30:00|8377.1|8372.1|8376.6|8371.6|8383.1|8378.1|8374.1|8369.1|248
1609947300000|2021-01-06 15:35:00|8377.1|8372.1|8367.6|8362.6|8379.6|8374.6|8367.6|8362.6|97
1609947600000|2021-01-06 15:40:00|8369.1|8364.1|8377.6|8372.6|8380.6|8375.6|8362.6|8357.6|142
1609947900000|2021-01-06 15:45:00|8378.1|8373.1|8377.6|8372.6|8382.1|8377.1|8369.6|8364.6|164
1609948200000|2021-01-06 15:50:00|8378.1|8373.1|8379.1|8374.1|8383.1|8378.1|8375.6|8370.6|154
1609948500000|2021-01-06 15:55:00|8379.6|8374.6|8360.6|8355.6|8381.6|8376.6|8358.6|8353.6|183
1609948800000|2021-01-06 16:00:00|8361.6|8356.6|8362.6|8357.6|8371.6|8366.6|8356.6|8351.6|262
1609949100000|2021-01-06 16:05:00|8362.1|8357.1|8355.6|8350.6|8363.1|8358.1|8354.1|8349.1|195
1609949400000|2021-01-06 16:10:00|8356.1|8351.1|8368.1|8363.1|8368.6|8363.6|8352.6|8347.6|163
1609949700000|2021-01-06 16:15:00|8368.6|8363.6|8360.6|8355.6|8369.6|8364.6|8360.1|8355.1|146
1609950000000|2021-01-06 16:20:00|8361.1|8356.1|8364.6|8359.6|8366.1|8361.1|8357.6|8352.6|133
1609950300000|2021-01-06 16:25:00|8364.1|8359.1|8362.6|8357.6|8366.1|8361.1|8358.6|8353.6|540
1609950600000|2021-01-06 16:30:00|8363.6|8356.6|8351.6|8343.6|8363.6|8356.6|8346.6|8339.6|692
1609950900000|2021-01-06 16:35:00|8350.6|8342.6|8342.6|8335.6|8350.6|8343.6|8342.6|8335.6|209
1609951200000|2021-01-06 16:40:00|8341.6|8336.6|8344.6|8337.6|8345.6|8338.6|8340.6|8333.6|53
1609951500000|2021-01-06 16:45:00|8345.6|8339.6|8340.6|8333.6|8349.6|8342.6|8337.6|8331.6|83
1609951800000|2021-01-06 16:50:00|8341.6|8334.6|8347.6|8340.6|8349.6|8343.6|8341.6|8334.6|29
1609952100000|2021-01-06 16:55:00|8348.6|8341.6|8355.6|8348.6|8355.6|8348.6|8348.6|8340.6|39
1609952400000|2021-01-06 17:00:00|8356.6|8347.6|8359.6|8352.6|8359.6|8352.6|8354.6|8347.6|20
1609952700000|2021-01-06 17:05:00|8358.6|8351.6|8359.6|8352.6|8360.6|8354.6|8354.6|8347.6|58
1609953000000|2021-01-06 17:10:00|8360.6|8351.6|8358.6|8350.6|8360.6|8352.6|8356.6|8350.6|7
1609953300000|2021-01-06 17:15:00|8357.6|8351.6|8366.6|8359.6|8366.6|8359.6|8357.6|8351.6|20
1609953600000|2021-01-06 17:20:00|8367.6|8360.6|8365.6|8358.6|8368.6|8361.6|8364.6|8357.6|26
1609953900000|2021-01-06 17:25:00|8366.6|8359.6|8370.6|8363.6|8371.6|8363.6|8365.6|8359.6|18
1609954200000|2021-01-06 17:30:00|8371.6|8364.6|8374.6|8366.6|8375.6|8368.6|8371.6|8364.6|14
1609954500000|2021-01-06 17:35:00|8375.6|8367.6|8371.6|8364.6|8377.6|8369.6|8371.6|8364.6|11
1609954800000|2021-01-06 17:40:00|8372.6|8363.6|8373.6|8365.6|8373.6|8365.6|8369.6|8362.6|6
1609955100000|2021-01-06 17:45:00|8372.6|8366.6|8375.6|8369.6|8377.6|8369.6|8372.6|8366.6|21
1609955400000|2021-01-06 17:50:00|8377.6|8370.6|8383.6|8376.6|8385.6|8378.6|8375.6|8368.6|33
1609955700000|2021-01-06 17:55:00|8384.6|8377.6|8384.6|8376.6|8386.6|8379.6|8382.6|8374.6|23
1609956000000|2021-01-06 18:00:00|8383.6|8377.6|8383.6|8376.6|8388.6|8380.6|8383.6|8375.6|10
1609956300000|2021-01-06 18:05:00|8384.6|8377.6|8383.6|8375.6|8385.6|8378.6|8383.6|8375.6|3
1609956600000|2021-01-06 18:10:00|8384.6|8376.6|8388.6|8381.6|8388.6|8381.6|8384.6|8376.6|16
1609956900000|2021-01-06 18:15:00|8389.6|8382.6|8386.6|8378.6|8391.6|8384.6|8386.6|8377.6|6
1609957200000|2021-01-06 18:20:00|8387.6|8379.6|8387.6|8379.6|8387.6|8380.6|8385.6|8378.6|3
1609957500000|2021-01-06 18:25:00|8386.6|8378.6|8386.6|8379.6|8387.6|8379.6|8385.6|8378.6|5
1609957800000|2021-01-06 18:30:00|8385.6|8380.6|8387.6|8378.6|8387.6|8380.6|8383.6|8377.6|14
1609958100000|2021-01-06 18:35:00|8386.6|8379.6|8386.6|8378.6|8387.6|8380.6|8384.6|8377.6|1
1609958400000|2021-01-06 18:40:00|8387.6|8379.6|8392.6|8386.6|8393.6|8386.6|8386.6|8378.6|8
1609958700000|2021-01-06 18:45:00|8393.6|8385.6|8391.6|8382.6|8393.6|8386.6|8387.6|8381.6|30
1609959000000|2021-01-06 18:50:00|8390.6|8383.6|8386.6|8377.6|8390.6|8383.6|8386.6|8377.6|11
1609959300000|2021-01-06 18:55:00|8384.6|8376.6|8389.4|8377.4|8391.6|8381.6|8382.6|8374.6|22
1609959600000|2021-01-06 19:00:00|8389.5|8377.5|8394.1|8382.1|8395.4|8383.4|8389.2|8377.2|0
1609959900000|2021-01-06 19:05:00|8394.3|8382.3|8394.2|8382.2|8396.7|8384.7|8394.1|8382.1|0
1609960200000|2021-01-06 19:10:00|8394.1|8382.1|8391.7|8379.7|8396.7|8384.7|8391.7|8379.7|0
1609960500000|2021-01-06 19:15:00|8391.8|8379.8|8378.6|8366.6|8392|8380|8373.4|8361.4|0
1609960800000|2021-01-06 19:20:00|8378.7|8366.7|8373.7|8361.7|8383.7|8371.7|8371.4|8359.4|0
1609961100000|2021-01-06 19:25:00|8373.6|8361.6|8359.4|8347.4|8373.9|8361.9|8359.1|8347.1|0
1609961400000|2021-01-06 19:30:00|8359.3|8347.3|8363.6|8351.6|8368.9|8356.9|8353.5|8341.5|0
1609961700000|2021-01-06 19:35:00|8361.6|8349.6|8357|8345|8364.1|8352.1|8348.4|8336.4|0
1609962000000|2021-01-06 19:40:00|8356.9|8344.9|8363.1|8351.1|8370.2|8358.2|8352.2|8340.2|0
1609962300000|2021-01-06 19:45:00|8363|8351|8346.8|8334.8|8367.5|8355.5|8344.4|8332.4|0
1609962600000|2021-01-06 19:50:00|8346.9|8334.9|8352.1|8340.1|8354.5|8342.5|8341.8|8329.8|0
1609962900000|2021-01-06 19:55:00|8350.1|8338.1|8360.1|8348.1|8362.5|8350.5|8350|8338|0
1609963200000|2021-01-06 20:00:00|8360|8348|8343.5|8331.5|8360|8348|8340.9|8328.9|0
1609963500000|2021-01-06 20:05:00|8343.6|8331.6|8350.7|8338.7|8355.6|8343.6|8343.4|8331.4|0
1609963800000|2021-01-06 20:10:00|8350.8|8338.8|8360.5|8348.5|8367.9|8355.9|8348.8|8336.8|0
1609964100000|2021-01-06 20:15:00|8360.4|8348.4|8358.3|8346.3|8363|8351|8351.3|8339.3|0
1609964400000|2021-01-06 20:20:00|8358.4|8346.4|8346.8|8334.8|8363.1|8351.1|8346.8|8334.8|0
1609964700000|2021-01-06 20:25:00|8346.7|8334.7|8355.5|8343.5|8362.1|8350.1|8339.6|8327.6|0
1609965000000|2021-01-06 20:30:00|8355.4|8343.4|8355.4|8343.4|8360.7|8348.7|8345.3|8333.3|0
1609965300000|2021-01-06 20:35:00|8355.3|8343.3|8345.3|8333.3|8357.5|8345.5|8345.1|8333.1|0
1609965600000|2021-01-06 20:40:00|8345.2|8333.2|8351.2|8339.2|8355.6|8343.6|8343.2|8331.2|0
1609965900000|2021-01-06 20:45:00|8351.1|8339.1|8353.2|8341.2|8355.6|8343.6|8341.2|8329.2|0
1609966200000|2021-01-06 20:50:00|8353.1|8341.1|8349|8337|8353.1|8341.1|8335.9|8323.9|0
1609966500000|2021-01-06 20:55:00|8348.8|8336.8|8353|8341|8355.1|8343.1|8344.7|8332.7|0
1609966800000|2021-01-06 21:00:00|8352.9|8340.9|8360.1|8348.1|8360.1|8348.1|8328.9|8316.9|4
1609967100000|2021-01-06 21:05:00|8360|8348|8373.1|8361.1|8379.4|8367.4|8359.6|8347.6|0
1609967400000|2021-01-06 21:10:00|8373|8361|8375.5|8363.5|8377.5|8365.5|8369.1|8357.1|0
1609967700000|2021-01-06 21:15:00|8375|8363|8375.5|8363.5|8376.5|8364.5|8374.2|8362.2|0
1609968000000|2021-01-06 21:20:00|8375.2|8363.2|8375.9|8363.9|8376.3|8364.3|8374|8362|0
1609968300000|2021-01-06 21:25:00|8375.5|8363.5|8375|8363|8376.3|8364.3|8374|8362|0
1609968600000|2021-01-06 21:30:00|8375.2|8363.2|8390.5|8378.5|8391|8379|8373|8361|0
1609968900000|2021-01-06 21:35:00|8391|8379|8379.1|8367.1|8391|8379|8377|8365|0
1609969200000|2021-01-06 21:40:00|8379.2|8367.2|8373.6|8361.6|8379.6|8367.6|8370.1|8358.1|0
1609969500000|2021-01-06 21:45:00|8374|8362|8373.8|8361.8|8375.9|8363.9|8370.8|8358.8|0
1609969800000|2021-01-06 21:50:00|8373.4|8361.4|8371.2|8359.2|8374.6|8362.6|8367.7|8355.7|0
1609970100000|2021-01-06 21:55:00|8371.1|8359.1|8372.1|8360.1|8372.5|8360.5|8367|8355|0
1609970400000|2021-01-06 22:00:00|8371.4|8359.4|8368.3|8356.3|8371.4|8359.4|8368.3|8356.3|0
1609970700000|2021-01-06 22:05:00|8368.5|8356.5|8367.7|8355.7|8368.7|8356.7|8365.3|8353.3|0
1609971000000|2021-01-06 22:10:00|8367.4|8355.4|8367|8355|8368.3|8356.3|8366.6|8354.6|0
1609971300000|2021-01-06 22:15:00|8367.2|8355.2|8366.8|8354.8|8367.7|8355.7|8366.4|8354.4|0
1609971600000|2021-01-06 22:20:00|8367|8355|8369.1|8357.1|8369.8|8357.8|8366.8|8354.8|0
1609971900000|2021-01-06 22:25:00|8369.3|8357.3|8375.6|8363.6|8375.6|8363.6|8368.9|8356.9|0
1609972200000|2021-01-06 22:30:00|8375.4|8363.4|8375.8|8363.8|8376.7|8364.7|8373.9|8361.9|0
1609972500000|2021-01-06 22:35:00|8375.2|8363.2|8375.8|8363.8|8377.5|8365.5|8374.6|8362.6|0
1609972800000|2021-01-06 22:40:00|8376.3|8364.3|8371.8|8359.8|8376.5|8364.5|8371.6|8359.6|0
1609973100000|2021-01-06 22:45:00|8371.6|8359.6|8370.2|8358.2|8372.1|8360.1|8370.2|8358.2|0
1609973400000|2021-01-06 22:50:00|8370.4|8358.4|8370.6|8358.6|8371|8359|8370.2|8358.2|0
1609973700000|2021-01-06 22:55:00|8370.4|8358.4|8372.5|8360.5|8372.5|8360.5|8370.4|8358.4|0
1609974000000|2021-01-06 23:00:00|8372.9|8360.9|8370.6|8358.6|8377.3|8365.3|8363.7|8351.7|0
1609974300000|2021-01-06 23:05:00|8370.7|8358.7|8370.6|8358.6|8377.6|8365.6|8370.2|8358.2|0
1609974600000|2021-01-06 23:10:00|8370.7|8358.7|8370.9|8358.9|8373.2|8361.2|8369.5|8357.5|0
1609974900000|2021-01-06 23:15:00|8371.1|8359.1|8369.3|8357.3|8373.9|8361.9|8369.3|8357.3|0
1609975200000|2021-01-06 23:20:00|8369.2|8357.2|8368.8|8356.8|8370.9|8358.9|8367.2|8355.2|0
1609975500000|2021-01-06 23:25:00|8368.9|8356.9|8369.5|8357.5|8370.9|8358.9|8366.3|8354.3|0
1609975800000|2021-01-06 23:30:00|8369.3|8357.3|8367.9|8355.9|8373.5|8361.5|8367|8355|0
1609976100000|2021-01-06 23:35:00|8368|8356|8368.4|8356.4|8371.4|8359.4|8367.9|8355.9|0
1609976400000|2021-01-06 23:40:00|8368.3|8356.3|8367.9|8355.9|8370.5|8358.5|8366.1|8354.1|0
1609976700000|2021-01-06 23:45:00|8368.2|8356.2|8375.5|8363.5|8376.7|8364.7|8368.2|8356.2|0
1609977000000|2021-01-06 23:50:00|8375.1|8363.1|8373.9|8361.9|8376|8364|8373|8361|0
1609977300000|2021-01-06 23:55:00|8390.5|8378.5|8388.9|8376.9|8392.4|8380.4|8388.4|8376.4|0
1609977600000|2021-01-07 00:00:00|8389.4|8377.4|8388.4|8376.4|8391.9|8379.9|8387.7|8375.7|0
1609977900000|2021-01-07 00:05:00|8388.5|8376.5|8377.3|8365.3|8390.5|8378.5|8375.7|8363.7|0
1609978200000|2021-01-07 00:10:00|8377.8|8365.8|8377.4|8365.4|8379.8|8367.8|8372.9|8360.9|0
1609978500000|2021-01-07 00:15:00|8377.5|8365.5|8380.7|8368.7|8381.1|8369.1|8373.3|8361.3|0
1609978800000|2021-01-07 00:20:00|8380.6|8368.6|8377.2|8365.2|8381.1|8369.1|8374.7|8362.7|0
1609979100000|2021-01-07 00:25:00|8377.3|8365.3|8376.8|8364.8|8378.6|8366.6|8373.6|8361.6|0
1609979400000|2021-01-07 00:30:00|8376.6|8364.6|8382.1|8370.1|8382.1|8370.1|8376.6|8364.6|0
1609979700000|2021-01-07 00:35:00|8381.9|8369.9|8378|8366|8381.9|8369.9|8376.5|8364.5|0
1609980000000|2021-01-07 00:40:00|8377.9|8365.9|8379.4|8367.4|8379.4|8367.4|8377.3|8365.3|0
1609980300000|2021-01-07 00:45:00|8379.3|8367.3|8382.8|8370.8|8384.4|8372.4|8378.2|8366.2|0
1609980600000|2021-01-07 00:50:00|8383.3|8371.3|8390.2|8378.2|8390.2|8378.2|8382.3|8370.3|0
1609980900000|2021-01-07 00:55:00|8390|8378|8382.4|8370.4|8390.7|8378.7|8381.2|8369.2|0
1609981200000|2021-01-07 01:00:00|8382.2|8370.2|8397.7|8385.7|8402.6|8390.6|8381|8369|0
1609981500000|2021-01-07 01:05:00|8397.3|8385.3|8395.6|8383.6|8400.2|8388.2|8393.3|8381.3|0
1609981800000|2021-01-07 01:10:00|8395.5|8383.5|8397.5|8385.5|8397.6|8385.6|8395.1|8383.1|0
1609982100000|2021-01-07 01:15:00|8398.3|8386.3|8396.1|8384.1|8399.7|8387.7|8395|8383|0
1609982400000|2021-01-07 01:20:00|8396.6|8384.6|8406.9|8394.9|8406.9|8394.9|8396.6|8384.6|0
1609982700000|2021-01-07 01:25:00|8406.8|8394.8|8415.4|8403.4|8417.7|8405.7|8406.7|8394.7|0
1609983000000|2021-01-07 01:30:00|8416.2|8404.2|8417.2|8405.2|8419.8|8407.8|8412.8|8400.8|0
1609983300000|2021-01-07 01:35:00|8417.6|8405.6|8416.5|8404.5|8424.3|8412.3|8414.8|8402.8|0
1609983600000|2021-01-07 01:40:00|8416.4|8404.4|8422.6|8410.6|8422.7|8410.7|8415.3|8403.3|0
1609983900000|2021-01-07 01:45:00|8421.8|8409.8|8422.4|8410.4|8422.7|8410.7|8418|8406|0
1609984200000|2021-01-07 01:50:00|8422.5|8410.5|8422.4|8410.4|8424.7|8412.7|8419|8407|0
1609984500000|2021-01-07 01:55:00|8422.5|8410.5|8420.2|8408.2|8422.5|8410.5|8418|8406|0
1609984800000|2021-01-07 02:00:00|8420.3|8408.3|8406.8|8394.8|8420.3|8408.3|8406.8|8394.8|0
1609985100000|2021-01-07 02:05:00|8407.7|8395.7|8411.3|8399.3|8411.4|8399.4|8406.7|8394.7|0
1609985400000|2021-01-07 02:10:00|8411.8|8399.8|8408|8396|8413.5|8401.5|8406.9|8394.9|0
1609985700000|2021-01-07 02:15:00|8408.4|8396.4|8409.1|8397.1|8411.4|8399.4|8404.6|8392.6|0
1609986000000|2021-01-07 02:20:00|8408.7|8396.7|8402.4|8390.4|8411.6|8399.6|8402.4|8390.4|0
1609986300000|2021-01-07 02:25:00|8403.5|8391.5|8398.1|8386.1|8405.8|8393.8|8398|8386|0
1609986600000|2021-01-07 02:30:00|8398.9|8386.9|8404.9|8392.9|8404.9|8392.9|8398.1|8386.1|0
1609986900000|2021-01-07 02:35:00|8404.8|8392.8|8404.8|8392.8|8407.1|8395.1|8402.6|8390.6|0
1609987200000|2021-01-07 02:40:00|8404.9|8392.9|8405|8393|8407.1|8395.1|8404.9|8392.9|0
1609987500000|2021-01-07 02:45:00|8404.9|8392.9|8402.8|8390.8|8405|8393|8402.7|8390.7|0
1609987800000|2021-01-07 02:50:00|8403.2|8391.2|8402.8|8390.8|8405|8393|8402.7|8390.7|0
1609988100000|2021-01-07 02:55:00|8403.2|8391.2|8405|8393|8405.1|8393.1|8402.8|8390.8|0
1609988400000|2021-01-07 03:00:00|8405.1|8393.1|8405|8393|8405.1|8393.1|8403.9|8391.9|0
1609988700000|2021-01-07 03:05:00|8405.1|8393.1|8405.1|8393.1|8407.3|8395.3|8405.1|8393.1|0
1609989000000|2021-01-07 03:10:00|8405|8393|8407.2|8395.2|8412|8400|8405|8393|0
1609989300000|2021-01-07 03:15:00|8407.1|8395.1|8404.8|8392.8|8407.2|8395.2|8402.6|8390.6|0
1609989600000|2021-01-07 03:20:00|8404.9|8392.9|8404.9|8392.9|8407.1|8395.1|8403.7|8391.7|0
1609989900000|2021-01-07 03:25:00|8407.1|8395.1|8407.2|8395.2|8407.3|8395.3|8403.7|8391.7|0
1609990200000|2021-01-07 03:30:00|8406.8|8394.8|8402.7|8390.7|8407.2|8395.2|8402.7|8390.7|0
1609990500000|2021-01-07 03:35:00|8403.8|8391.8|8400.3|8388.3|8404.8|8392.8|8400.3|8388.3|0
1609990800000|2021-01-07 03:40:00|8394.1|8382.1|8391.7|8379.7|8394.1|8382.1|8390.3|8378.3|0
1609991100000|2021-01-07 03:45:00|8391.3|8379.3|8395.8|8383.8|8395.8|8383.8|8389|8377|0
1609991400000|2021-01-07 03:50:00|8395.7|8383.7|8393.4|8381.4|8395.8|8383.8|8393.4|8381.4|0
1609991700000|2021-01-07 03:55:00|8393.5|8381.5|8395.7|8383.7|8395.7|8383.7|8393.4|8381.4|0
1609992000000|2021-01-07 04:00:00|8396.5|8384.5|8395.6|8383.6|8397.9|8385.9|8395.6|8383.6|0
1609992300000|2021-01-07 04:05:00|8395.7|8383.7|8397.8|8385.8|8397.8|8385.8|8395.6|8383.6|0
1609992600000|2021-01-07 04:10:00|8397.9|8385.9|8397.9|8385.9|8400.1|8388.1|8397.8|8385.8|0
1609992900000|2021-01-07 04:15:00|8399|8387|8399|8387|8400.1|8388.1|8397.8|8385.8|0
1609993200000|2021-01-07 04:20:00|8398.6|8386.6|8397.9|8385.9|8400.1|8388.1|8397.8|8385.8|0
1609993500000|2021-01-07 04:25:00|8398.3|8386.3|8395.6|8383.6|8400.1|8388.1|8395.6|8383.6|0
1609993800000|2021-01-07 04:30:00|8394.8|8382.8|8396|8384|8396.1|8384.1|8393.3|8381.3|0
1609994100000|2021-01-07 04:35:00|8396.1|8384.1|8395.9|8383.9|8398.2|8386.2|8393.7|8381.7|0
1609994400000|2021-01-07 04:40:00|8395.1|8383.1|8395.9|8383.9|8396|8384|8393.7|8381.7|0
1609994700000|2021-01-07 04:45:00|8395.8|8383.8|8393.6|8381.6|8395.9|8383.9|8393.6|8381.6|0
1609995000000|2021-01-07 04:50:00|8392.8|8380.8|8391.4|8379.4|8393.7|8381.7|8391.4|8379.4|0
1609995300000|2021-01-07 04:55:00|8391.8|8379.8|8387.2|8375.2|8392.5|8380.5|8385|8373|0
1609995600000|2021-01-07 05:00:00|8387.6|8375.6|8389.4|8377.4|8391.8|8379.8|8387.2|8375.2|0
1609995900000|2021-01-07 05:05:00|8388.6|8376.6|8391.7|8379.7|8391.7|8379.7|8387.1|8375.1|0
1609996200000|2021-01-07 05:10:00|8391.2|8379.2|8387|8375|8391.2|8379.2|8387|8375|0
1609996500000|2021-01-07 05:15:00|8386.9|8374.9|8384.9|8372.9|8387|8375|8382.6|8370.6|0
1609996800000|2021-01-07 05:20:00|8384.5|8372.5|8388.4|8376.4|8389.6|8377.6|8382.7|8370.7|0
1609997100000|2021-01-07 05:25:00|8388|8376|8385.5|8373.5|8388.4|8376.4|8383.2|8371.2|0
1609997400000|2021-01-07 05:30:00|8385.6|8373.6|8387.7|8375.7|8389.9|8377.9|8383.2|8371.2|0
1609997700000|2021-01-07 05:35:00|8387.8|8375.8|8387.7|8375.7|8390.1|8378.1|8387.7|8375.7|0
1609998000000|2021-01-07 05:40:00|8387.8|8375.8|8392.2|8380.2|8392.3|8380.3|8387.7|8375.7|0
1609998300000|2021-01-07 05:45:00|8392.3|8380.3|8396.7|8384.7|8396.8|8384.8|8392.3|8380.3|0
1609998600000|2021-01-07 05:50:00|8395.9|8383.9|8393.3|8381.3|8396.7|8384.7|8392.2|8380.2|0
1609998900000|2021-01-07 05:55:00|8393.7|8381.7|8396.7|8384.7|8396.7|8384.7|8392.2|8380.2|0
1609999200000|2021-01-07 06:00:00|8396.8|8384.8|8398.8|8386.8|8401.3|8389.3|8396.5|8384.5|0
1609999500000|2021-01-07 06:05:00|8398.7|8386.7|8396.3|8384.3|8398.8|8386.8|8396.1|8384.1|0
1609999800000|2021-01-07 06:10:00|8395.5|8383.5|8391.9|8379.9|8395.5|8383.5|8389.6|8377.6|0
1610000100000|2021-01-07 06:15:00|8391.4|8379.4|8393|8381|8394.2|8382.2|8390.8|8378.8|0
1610000400000|2021-01-07 06:20:00|8394.1|8382.1|8396.4|8384.4|8396.4|8384.4|8394.1|8382.1|0
1610000700000|2021-01-07 06:25:00|8396.8|8384.8|8394|8382|8397.5|8385.5|8391.8|8379.8|0
1610001000000|2021-01-07 06:30:00|8394.1|8382.1|8394.1|8382.1|8396.3|8384.3|8391.8|8379.8|0
1610001300000|2021-01-07 06:35:00|8394.2|8382.2|8396.3|8384.3|8397.6|8385.6|8394.2|8382.2|0
1610001600000|2021-01-07 06:40:00|8395.5|8383.5|8394.1|8382.1|8396.3|8384.3|8394|8382|0
1610001900000|2021-01-07 06:45:00|8394|8382|8398.7|8386.7|8403.1|8391.1|8394|8382|0
1610002200000|2021-01-07 06:50:00|8398.8|8386.8|8409.7|8397.7|8409.8|8397.8|8398.7|8386.7|0
1610002500000|2021-01-07 06:55:00|8409.3|8397.3|8403.3|8391.3|8409.7|8397.7|8402|8390|0
1610002800000|2021-01-07 07:00:00|8403.4|8391.4|8407.1|8402.1|8416.6|8411.6|8402.4|8390.4|57
1610003100000|2021-01-07 07:05:00|8406.6|8401.6|8407.1|8402.1|8414.1|8409.1|8403.6|8398.6|18
1610003400000|2021-01-07 07:10:00|8407.6|8402.6|8406.6|8401.6|8409.6|8404.6|8403.1|8398.1|7
1610003700000|2021-01-07 07:15:00|8407.6|8402.6|8404.6|8399.6|8412.1|8407.1|8404.1|8399.1|11
1610004000000|2021-01-07 07:20:00|8406.6|8401.6|8405.1|8400.1|8407.1|8402.1|8405.1|8400.1|9
1610004300000|2021-01-07 07:25:00|8404.6|8399.6|8397.6|8392.6|8404.6|8399.6|8397.6|8392.6|21
1610004600000|2021-01-07 07:30:00|8397.1|8392.1|8395.1|8390.1|8398.1|8393.1|8393.1|8388.1|26
1610004900000|2021-01-07 07:35:00|8395.6|8390.6|8385.6|8380.6|8397.1|8392.1|8383.6|8378.6|65
1610005200000|2021-01-07 07:40:00|8386.1|8381.1|8382.1|8377.1|8387.6|8382.6|8381.1|8376.1|11
1610005500000|2021-01-07 07:45:00|8381.1|8376.1|8383.6|8378.6|8385.1|8380.1|8379.6|8374.6|36
1610005800000|2021-01-07 07:50:00|8384.1|8379.1|8385.1|8380.1|8386.1|8381.1|8381.1|8376.1|17
1610006100000|2021-01-07 07:55:00|8385.6|8380.6|8383.1|8378.1|8397.6|8392.6|8383.1|8378.1|91
1610006400000|2021-01-07 08:00:00|8381.6|8376.6|8369.6|8364.6|8386.1|8381.1|8366.6|8361.6|677
1610006700000|2021-01-07 08:05:00|8369.1|8364.1|8337.6|8332.6|8370.1|8365.1|8326.6|8321.6|458
1610007000000|2021-01-07 08:10:00|8340.1|8335.1|8297.6|8292.6|8342.6|8337.6|8294.6|8289.6|429
1610007300000|2021-01-07 08:15:00|8299.1|8294.1|8322.1|8317.1|8324.6|8319.6|8297.1|8292.1|326
1610007600000|2021-01-07 08:20:00|8321.6|8316.6|8323.1|8318.1|8326.6|8321.6|8304.6|8299.6|243
1610007900000|2021-01-07 08:25:00|8323.6|8318.6|8314.6|8309.6|8323.6|8318.6|8308.6|8303.6|203
1610008200000|2021-01-07 08:30:00|8313.6|8308.6|8283.6|8278.6|8313.6|8308.6|8272.1|8267.1|378
1610008500000|2021-01-07 08:35:00|8283.1|8278.1|8296.6|8291.6|8299.1|8294.1|8280.6|8275.6|152
1610008800000|2021-01-07 08:40:00|8300.2|8295.2|8315.7|8310.7|8318.2|8313.2|8294.7|8289.7|193
1610009100000|2021-01-07 08:45:00|8314.7|8309.7|8299.2|8294.2|8316.7|8311.7|8299.2|8294.2|195
1610009400000|2021-01-07 08:50:00|8299.7|8294.7|8307.2|8302.2|8310.7|8305.7|8292.7|8287.7|208
1610009700000|2021-01-07 08:55:00|8308.7|8303.7|8321.2|8316.2|8327.7|8322.7|8307.7|8302.7|160
1610010000000|2021-01-07 09:00:00|8320.7|8315.7|8314.7|8309.7|8321.7|8316.7|8304.2|8299.2|207
1610010300000|2021-01-07 09:05:00|8314.2|8309.2|8323.2|8318.2|8329.2|8324.2|8314.2|8309.2|120
1610010600000|2021-01-07 09:10:00|8323.7|8318.7|8317.7|8312.7|8333.2|8328.2|8317.7|8312.7|213
1610010900000|2021-01-07 09:15:00|8318.2|8313.2|8314.2|8309.2|8319.2|8314.2|8309.2|8304.2|141
1610011200000|2021-01-07 09:20:00|8316.2|8311.2|8311.2|8306.2|8317.2|8312.2|8306.2|8301.2|84
1610011500000|2021-01-07 09:25:00|8312.2|8307.2|8317.7|8312.7|8318.2|8313.2|8308.2|8303.2|92
1610011800000|2021-01-07 09:30:00|8318.2|8313.2|8302.2|8297.2|8319.2|8314.2|8301.7|8296.7|106
1610012100000|2021-01-07 09:35:00|8301.7|8296.7|8301.7|8296.7|8306.2|8301.2|8298.2|8293.2|79
1610012400000|2021-01-07 09:40:00|8302.2|8297.2|8310.7|8305.7|8314.2|8309.2|8300.2|8295.2|76
1610012700000|2021-01-07 09:45:00|8311.2|8306.2|8305.2|8300.2|8313.7|8308.7|8299.7|8294.7|100
1610013000000|2021-01-07 09:50:00|8304.7|8299.7|8315.2|8310.2|8316.2|8311.2|8302.2|8297.2|40
1610013300000|2021-01-07 09:55:00|8314.7|8309.7|8316.7|8311.7|8321.2|8316.2|8308.7|8303.7|65
1610013600000|2021-01-07 10:00:00|8317.2|8312.2|8316.7|8311.7|8318.2|8313.2|8311.7|8306.7|89
1610013900000|2021-01-07 10:05:00|8317.2|8312.2|8324.2|8319.2|8325.2|8320.2|8315.2|8310.2|105
1610014200000|2021-01-07 10:10:00|8323.7|8318.7|8321.2|8316.2|8326.7|8321.7|8321.2|8316.2|78
1610014500000|2021-01-07 10:15:00|8321.7|8316.7|8325.7|8320.7|8331.7|8326.7|8318.7|8313.7|83
1610014800000|2021-01-07 10:20:00|8325.2|8320.2|8316.2|8311.2|8326.2|8321.2|8316.2|8311.2|37
1610015100000|2021-01-07 10:25:00|8315.7|8310.7|8322.2|8317.2|8324.7|8319.7|8314.7|8309.7|75
1610015400000|2021-01-07 10:30:00|8322.7|8317.7|8313.2|8308.2|8327.2|8322.2|8313.2|8308.2|53
1610015700000|2021-01-07 10:35:00|8312.7|8307.7|8324.2|8319.2|8324.7|8319.7|8311.2|8306.2|56
1610016000000|2021-01-07 10:40:00|8324.7|8319.7|8322.2|8317.2|8324.7|8319.7|8318.2|8313.2|50
1610016300000|2021-01-07 10:45:00|8321.7|8316.7|8316.2|8311.2|8321.7|8316.7|8312.2|8307.2|36
1610016600000|2021-01-07 10:50:00|8315.2|8310.2|8304.2|8299.2|8316.2|8311.2|8303.2|8298.2|76
1610016900000|2021-01-07 10:55:00|8304.7|8299.7|8296.2|8291.2|8307.7|8302.7|8296.2|8291.2|70
1610017200000|2021-01-07 11:00:00|8295.7|8290.7|8288.7|8283.7|8295.7|8290.7|8283.2|8278.2|233
1610017500000|2021-01-07 11:05:00|8289.2|8284.2|8299.2|8294.2|8300.2|8295.2|8287.7|8282.7|35
1610017800000|2021-01-07 11:10:00|8298.7|8293.7|8307.2|8302.2|8307.2|8302.2|8298.2|8293.2|27
1610018100000|2021-01-07 11:15:00|8306.7|8301.7|8308.7|8303.7|8312.2|8307.2|8305.2|8300.2|43
1610018400000|2021-01-07 11:20:00|8309.2|8304.2|8304.2|8299.2|8311.2|8306.2|8303.7|8298.7|17
1610018700000|2021-01-07 11:25:00|8303.7|8298.7|8301.2|8296.2|8303.7|8298.7|8296.2|8291.2|26
1610019000000|2021-01-07 11:30:00|8301.7|8296.7|8305.2|8300.2|8308.7|8303.7|8301.2|8296.2|29
1610019300000|2021-01-07 11:35:00|8305.7|8300.7|8310.7|8305.7|8311.7|8306.7|8305.2|8300.2|23
1610019600000|2021-01-07 11:40:00|8310.2|8305.2|8309.7|8304.7|8319.7|8314.7|8308.2|8303.2|64
1610019900000|2021-01-07 11:45:00|8310.2|8305.2|8318.2|8313.2|8319.2|8314.2|8307.7|8302.7|38
1610020200000|2021-01-07 11:50:00|8318.7|8313.7|8316.7|8311.7|8322.2|8317.2|8313.7|8308.7|30
1610020500000|2021-01-07 11:55:00|8316.2|8311.2|8308.2|8303.2|8316.7|8311.7|8306.7|8301.7|27
1610020800000|2021-01-07 12:00:00|8308.7|8303.7|8312.2|8307.2|8314.2|8309.2|8306.2|8301.2|66
1610021100000|2021-01-07 12:05:00|8311.7|8306.7|8306.2|8301.2|8313.7|8308.7|8306.2|8301.2|29
1610021400000|2021-01-07 12:10:00|8306.7|8301.7|8318.7|8313.7|8320.7|8315.7|8306.7|8301.7|29
1610021700000|2021-01-07 12:15:00|8318.2|8313.2|8314.7|8309.7|8320.2|8315.2|8314.2|8309.2|41
1610022000000|2021-01-07 12:20:00|8314.2|8309.2|8313.7|8308.7|8315.2|8310.2|8309.2|8304.2|7
1610022300000|2021-01-07 12:25:00|8314.2|8309.2|8315.2|8310.2|8317.7|8312.7|8312.2|8307.2|19
1610022600000|2021-01-07 12:30:00|8315.7|8310.7|8318.2|8313.2|8322.2|8317.2|8314.2|8309.2|50
1610022900000|2021-01-07 12:35:00|8318.7|8313.7|8325.2|8320.2|8325.2|8320.2|8318.2|8313.2|29
1610023200000|2021-01-07 12:40:00|8325.7|8320.7|8328.7|8323.7|8330.7|8325.7|8319.7|8314.7|58
1610023500000|2021-01-07 12:45:00|8329.2|8324.2|8324.2|8319.2|8330.2|8325.2|8324.2|8319.2|23
1610023800000|2021-01-07 12:50:00|8323.7|8318.7|8327.2|8322.2|8328.7|8323.7|8317.2|8312.2|64
1610024100000|2021-01-07 12:55:00|8327.7|8322.7|8331.7|8326.7|8334.7|8329.7|8327.2|8322.2|28
1610024400000|2021-01-07 13:00:00|8332.2|8327.2|8327.2|8322.2|8334.2|8329.2|8327.2|8322.2|11
1610024700000|2021-01-07 13:05:00|8327.7|8322.7|8325.2|8320.2|8330.2|8325.2|8322.2|8317.2|46
1610025000000|2021-01-07 13:10:00|8324.7|8319.7|8315.2|8310.2|8327.2|8322.2|8313.2|8308.2|50
1610025300000|2021-01-07 13:15:00|8314.7|8309.7|8322.2|8317.2|8323.2|8318.2|8313.2|8308.2|24
1610025600000|2021-01-07 13:20:00|8324.2|8319.2|8320.7|8315.7|8325.2|8320.2|8319.2|8314.2|86
1610025900000|2021-01-07 13:25:00|8320.2|8315.2|8309.7|8304.7|8320.7|8315.7|8307.7|8302.7|56
1610026200000|2021-01-07 13:30:00|8310.2|8305.2|8317.2|8312.2|8317.7|8312.7|8310.2|8305.2|87
1610026500000|2021-01-07 13:35:00|8316.7|8311.7|8316.7|8311.7|8316.7|8311.7|8310.2|8305.2|101
1610026800000|2021-01-07 13:40:00|8317.2|8312.2|8315.2|8310.2|8319.7|8314.7|8313.7|8308.7|36
1610027100000|2021-01-07 13:45:00|8315.7|8310.7|8312.7|8307.7|8324.2|8319.2|8312.7|8307.7|50
1610027400000|2021-01-07 13:50:00|8312.2|8307.2|8316.2|8311.2|8319.2|8314.2|8312.2|8307.2|60
1610027700000|2021-01-07 13:55:00|8315.7|8310.7|8320.2|8315.2|8321.2|8316.2|8315.7|8310.7|32
1610028000000|2021-01-07 14:00:00|8319.7|8314.7|8324.2|8319.2|8328.2|8323.2|8319.2|8314.2|74
1610028300000|2021-01-07 14:05:00|8324.7|8319.7|8334.2|8329.2|8334.7|8329.7|8320.7|8315.7|63
1610028600000|2021-01-07 14:10:00|8333.7|8328.7|8333.7|8328.7|8334.7|8329.7|8328.2|8323.2|46
1610028900000|2021-01-07 14:15:00|8333.2|8328.2|8339.7|8334.7|8340.7|8335.7|8333.2|8328.2|75
1610029200000|2021-01-07 14:20:00|8339.2|8334.2|8341.2|8336.2|8343.2|8338.2|8337.2|8332.2|51
1610029500000|2021-01-07 14:25:00|8340.7|8335.7|8342.2|8337.2|8344.2|8339.2|8337.2|8332.2|62
1610029800000|2021-01-07 14:30:00|8342.7|8337.7|8346.7|8341.7|8353.7|8348.7|8340.7|8335.7|192
1610030100000|2021-01-07 14:35:00|8347.7|8342.7|8342.2|8337.2|8352.7|8347.7|8340.7|8335.7|212
1610030400000|2021-01-07 14:40:00|8343.2|8338.2|8343.2|8338.2|8349.7|8344.7|8338.2|8333.2|131
1610030700000|2021-01-07 14:45:00|8343.7|8338.7|8336.7|8331.7|8345.2|8340.2|8336.7|8331.7|157
1610031000000|2021-01-07 14:50:00|8336.2|8331.2|8342.7|8337.7|8342.7|8337.7|8333.2|8328.2|108
1610031300000|2021-01-07 14:55:00|8346.2|8341.2|8347.7|8342.7|8351.2|8346.2|8343.2|8338.2|109
1610031600000|2021-01-07 15:00:00|8347.2|8342.2|8346.7|8341.7|8353.7|8348.7|8344.2|8339.2|148
1610031900000|2021-01-07 15:05:00|8347.2|8342.2|8345.2|8340.2|8352.2|8347.2|8338.7|8333.7|87
1610032200000|2021-01-07 15:10:00|8346.9|8341.9|8336.4|8331.4|8350.9|8345.9|8335.9|8330.9|82
1610032500000|2021-01-07 15:15:00|8336.9|8331.9|8336.4|8331.4|8337.4|8332.4|8331.9|8326.9|199
1610032800000|2021-01-07 15:20:00|8336.9|8331.9|8341.9|8336.9|8348.9|8343.9|8334.9|8329.9|88
1610033100000|2021-01-07 15:25:00|8341.4|8336.4|8352.9|8347.9|8352.9|8347.9|8340.9|8335.9|116
1610033400000|2021-01-07 15:30:00|8353.4|8348.4|8363.9|8358.9|8365.4|8360.4|8349.4|8344.4|146
1610033700000|2021-01-07 15:35:00|8364.4|8359.4|8370.9|8365.9|8374.4|8369.4|8364.4|8359.4|89
1610034000000|2021-01-07 15:40:00|8369.9|8364.9|8374.9|8369.9|8374.9|8369.9|8366.9|8361.9|113
1610034300000|2021-01-07 15:45:00|8373.9|8368.9|8376.9|8371.9|8377.4|8372.4|8372.9|8367.9|150
1610034600000|2021-01-07 15:50:00|8376.4|8371.4|8376.9|8371.9|8378.4|8373.4|8371.9|8366.9|120
1610034900000|2021-01-07 15:55:00|8377.4|8372.4|8390.4|8385.4|8393.4|8388.4|8376.9|8371.9|137
1610035200000|2021-01-07 16:00:00|8390.9|8385.9|8396.4|8391.4|8400.9|8395.9|8389.9|8384.9|217
1610035500000|2021-01-07 16:05:00|8395.9|8390.9|8380.4|8375.4|8395.9|8390.9|8376.9|8371.9|169
1610035800000|2021-01-07 16:10:00|8380.9|8375.9|8386.4|8381.4|8387.9|8382.9|8378.9|8373.9|82
1610036100000|2021-01-07 16:15:00|8386.9|8381.9|8389.9|8384.9|8389.9|8384.9|8384.9|8379.9|79
1610036400000|2021-01-07 16:20:00|8390.4|8385.4|8397.4|8392.4|8399.4|8394.4|8390.4|8385.4|115
1610036700000|2021-01-07 16:25:00|8396.9|8391.9|8396.9|8391.9|8401.4|8396.4|8394.4|8389.4|202
1610037000000|2021-01-07 16:30:00|8397.9|8390.9|8389.9|8382.9|8400.9|8393.9|8384.9|8377.9|547
1610037300000|2021-01-07 16:35:00|8390.9|8385.9|8392.9|8384.9|8393.9|8386.9|8386.9|8380.9|187
1610037600000|2021-01-07 16:40:00|8391.9|8385.9|8388.9|8380.9|8393.9|8385.9|8387.9|8380.9|22
1610037900000|2021-01-07 16:45:00|8387.9|8381.9|8384.9|8376.9|8388.9|8381.9|8384.9|8376.9|23
1610038200000|2021-01-07 16:50:00|8383.9|8375.9|8378.9|8371.9|8383.9|8375.9|8377.9|8369.9|42
1610038500000|2021-01-07 16:55:00|8379.9|8372.9|8377.9|8370.9|8379.9|8372.9|8375.9|8368.9|11
1610038800000|2021-01-07 17:00:00|8378.9|8369.9|8374.9|8367.9|8380.9|8373.9|8373.9|8367.9|26
1610039100000|2021-01-07 17:05:00|8375.9|8368.9|8376.9|8369.9|8378.9|8370.9|8374.9|8367.9|38
1610039400000|2021-01-07 17:10:00|8375.9|8368.9|8373.9|8366.9|8375.9|8369.9|8373.9|8365.9|6
1610039700000|2021-01-07 17:15:00|8374.9|8367.9|8370.9|8363.9|8374.9|8368.9|8370.9|8362.9|26
1610040000000|2021-01-07 17:20:00|8369.9|8362.9|8373.9|8365.9|8374.9|8366.9|8368.9|8360.9|64
1610040300000|2021-01-07 17:25:00|8372.9|8364.9|8374.9|8367.9|8374.9|8367.9|8370.9|8363.9|8
1610040600000|2021-01-07 17:30:00|8373.9|8366.9|8371.9|8364.9|8374.9|8367.9|8370.9|8362.9|1
1610040900000|2021-01-07 17:35:00|8372.9|8363.9|8369.9|8362.9|8372.9|8364.9|8369.9|8361.9|1
1610041200000|2021-01-07 17:40:00|8370.9|8361.9|8369.9|8361.9|8370.9|8361.9|8368.9|8361.9|1
1610041500000|2021-01-07 17:45:00|8370.9|8362.9|8372.9|8365.9|8373.9|8365.9|8370.9|8362.9|3
1610041800000|2021-01-07 17:50:00|8373.9|8366.9|8377.9|8370.9|8379.9|8371.9|8373.9|8365.9|7
1610042100000|2021-01-07 17:55:00|8376.9|8369.9|8374.9|8366.9|8378.9|8370.9|8373.9|8364.9|22
1610042400000|2021-01-07 18:00:00|8375.9|8367.9|8380.9|8372.9|8380.9|8373.9|8375.9|8367.9|2
1610042700000|2021-01-07 18:05:00|8379.9|8370.9|8372.9|8364.9|8379.9|8371.9|8372.9|8364.9|5
1610043000000|2021-01-07 18:10:00|8373.9|8365.9|8377.9|8369.9|8377.9|8369.9|8372.9|8364.9|18
1610043300000|2021-01-07 18:15:00|8378.9|8370.9|8379.9|8370.9|8380.9|8372.9|8378.9|8369.9|1
1610043600000|2021-01-07 18:20:00|8378.9|8371.9|8376.9|8367.9|8378.9|8371.9|8376.9|8366.9|0
1610043900000|2021-01-07 18:25:00|8374.9|8368.9|8369.9|8362.9|8374.9|8369.9|8369.9|8362.9|9
1610044200000|2021-01-07 18:30:00|8370.9|8363.9|8374.9|8366.9|8375.9|8367.9|8370.9|8363.9|6
1610044500000|2021-01-07 18:35:00|8373.9|8367.9|8383.9|8376.9|8386.9|8378.9|8373.9|8365.9|62
1610044800000|2021-01-07 18:40:00|8382.9|8375.9|8382.9|8375.9|8384.9|8377.9|8381.9|8373.9|5
1610045100000|2021-01-07 18:45:00|8381.9|8374.9|8383.9|8374.9|8385.9|8376.9|8378.9|8370.9|22
1610045400000|2021-01-07 18:50:00|8380.9|8371.9|8383.9|8375.9|8383.9|8375.9|8380.9|8370.9|5
1610045700000|2021-01-07 18:55:00|8381.9|8376.9|8388.8|8376.8|8388.8|8379.4|8381.9|8375.9|15
1610046000000|2021-01-07 19:00:00|8388.7|8376.7|8393.1|8381.1|8393.3|8381.3|8388.5|8376.5|1
1610046300000|2021-01-07 19:05:00|8393.2|8381.2|8390.6|8378.6|8393.5|8381.5|8390.6|8378.6|0
1610046600000|2021-01-07 19:10:00|8390.5|8378.5|8390.4|8378.4|8392.8|8380.8|8388|8376|0
1610046900000|2021-01-07 19:15:00|8390.3|8378.3|8390.2|8378.2|8390.6|8378.6|8388.1|8376.1|0
1610047200000|2021-01-07 19:20:00|8390.1|8378.1|8390.1|8378.1|8390.5|8378.5|8387.8|8375.8|0
1610047500000|2021-01-07 19:25:00|8390.2|8378.2|8385.6|8373.6|8390.2|8378.2|8385.5|8373.5|0
1610047800000|2021-01-07 19:30:00|8385.8|8373.8|8389.8|8377.8|8390.3|8378.3|8385.7|8373.7|0
1610048100000|2021-01-07 19:35:00|8389.7|8377.7|8392.1|8380.1|8392.3|8380.3|8387.7|8375.7|0
1610048400000|2021-01-07 19:40:00|8390.1|8378.1|8392.1|8380.1|8392.3|8380.3|8389.9|8377.9|0
1610048700000|2021-01-07 19:45:00|8392.2|8380.2|8389.8|8377.8|8392.3|8380.3|8387.7|8375.7|0
1610049000000|2021-01-07 19:50:00|8389.9|8377.9|8387.4|8375.4|8389.9|8377.9|8385|8373|0
1610049300000|2021-01-07 19:55:00|8387.3|8375.3|8394.3|8382.3|8394.4|8382.4|8387.2|8375.2|0
1610049600000|2021-01-07 20:00:00|8394.4|8382.4|8399.1|8387.1|8399.2|8387.2|8392.1|8380.1|0
1610049900000|2021-01-07 20:05:00|8399|8387|8396.5|8384.5|8399.2|8387.2|8396.5|8384.5|0
1610050200000|2021-01-07 20:10:00|8396.4|8384.4|8390.9|8378.9|8396.8|8384.8|8387.2|8375.2|0
1610050500000|2021-01-07 20:15:00|8389.9|8377.9|8394.3|8382.3|8394.5|8382.5|8389.9|8377.9|0
1610050800000|2021-01-07 20:20:00|8394.2|8382.2|8399.3|8387.3|8399.3|8387.3|8392|8380|0
1610051100000|2021-01-07 20:25:00|8399.2|8387.2|8398.9|8386.9|8401.3|8389.3|8396.7|8384.7|0
1610051400000|2021-01-07 20:30:00|8399|8387|8396.6|8384.6|8399.1|8387.1|8394.5|8382.5|0
1610051700000|2021-01-07 20:35:00|8396.7|8384.7|8399.4|8387.4|8399.6|8387.6|8394.5|8382.5|0
1610052000000|2021-01-07 20:40:00|8399.3|8387.3|8399.3|8387.3|8399.5|8387.5|8394.7|8382.7|0
1610052300000|2021-01-07 20:45:00|8399.1|8387.1|8397.2|8385.2|8401.6|8389.6|8397.1|8385.1|0
1610052600000|2021-01-07 20:50:00|8396.9|8384.9|8401.6|8389.6|8401.9|8389.9|8394.8|8382.8|0
1610052900000|2021-01-07 20:55:00|8401.5|8389.5|8393.9|8381.9|8401.5|8389.5|8389.7|8377.7|0
1610053200000|2021-01-07 21:00:00|8394|8382|8387.8|8375.8|8394.5|8382.5|8384|8372|0
1610053500000|2021-01-07 21:05:00|8388.3|8376.3|8389.6|8377.6|8396.6|8384.6|8386.9|8374.9|0
1610053800000|2021-01-07 21:10:00|8389.2|8377.2|8396.3|8384.3|8397.2|8385.2|8388.7|8376.7|0
1610054100000|2021-01-07 21:15:00|8396.1|8384.1|8396.5|8384.5|8397.4|8385.4|8395.9|8383.9|0
1610054400000|2021-01-07 21:20:00|8396.8|8384.8|8396.3|8384.3|8397|8385|8395.1|8383.1|0
1610054700000|2021-01-07 21:25:00|8395.9|8383.9|8395.3|8383.3|8396.3|8384.3|8395.1|8383.1|0
1610055000000|2021-01-07 21:30:00|8396.6|8384.6|8395.6|8383.6|8399.1|8387.1|8394.7|8382.7|0
1610055300000|2021-01-07 21:35:00|8394.7|8382.7|8394.7|8382.7|8396.1|8384.1|8392.6|8380.6|0
1610055600000|2021-01-07 21:40:00|8394.2|8382.2|8392.2|8380.2|8395.6|8383.6|8392.2|8380.2|0
1610055900000|2021-01-07 21:45:00|8392.6|8380.6|8391.3|8379.3|8393.8|8381.8|8390.3|8378.3|0
1610056200000|2021-01-07 21:50:00|8391.7|8379.7|8392.2|8380.2|8394.7|8382.7|8391.3|8379.3|0
1610056500000|2021-01-07 21:55:00|8392.6|8380.6|8394|8382|8394.2|8382.2|8390.3|8378.3|0
1610056800000|2021-01-07 22:00:00|8394.2|8382.2|8395.7|8383.7|8396.1|8384.1|8393.8|8381.8|0
1610057100000|2021-01-07 22:05:00|8395.5|8383.5|8394.8|8382.8|8395.5|8383.5|8394.6|8382.6|0
1610057400000|2021-01-07 22:10:00|8394.6|8382.6|8394.6|8382.6|8394.8|8382.8|8394.6|8382.6|0
1610057700000|2021-01-07 22:15:00|8395.7|8383.7|8395.7|8383.7|8395.7|8383.7|8394.7|8382.7|0
1610058000000|2021-01-07 22:20:00|8395.5|8383.5|8396.4|8384.4|8396.4|8384.4|8395.5|8383.5|0
1610058300000|2021-01-07 22:25:00|8395.7|8383.7|8396.1|8384.1|8396.4|8384.4|8395.1|8383.1|0
1610058600000|2021-01-07 22:30:00|8397|8385|8396.4|8384.4|8397|8385|8396.4|8384.4|0
1610058900000|2021-01-07 22:35:00|8395.7|8383.7|8396.4|8384.4|8396.6|8384.6|8395.7|8383.7|0
1610059200000|2021-01-07 22:40:00|8396.1|8384.1|8396.4|8384.4|8397|8385|8396.1|8384.1|0
1610059500000|2021-01-07 22:45:00|8396.1|8384.1|8396.1|8384.1|8396.4|8384.4|8396.1|8384.1|0
1610059800000|2021-01-07 22:50:00|8397|8385|8396.8|8384.8|8397.2|8385.2|8396.8|8384.8|0
1610060100000|2021-01-07 22:55:00|8397|8385|8397|8385|8397|8385|8396.8|8384.8|0
1610060400000|2021-01-07 23:00:00|8397.1|8385.1|8393.9|8381.9|8397.1|8385.1|8390.1|8378.1|0
1610060700000|2021-01-07 23:05:00|8393.5|8381.5|8391.9|8379.9|8393.9|8381.9|8391.4|8379.4|0
1610061000000|2021-01-07 23:10:00|8392.3|8380.3|8394.4|8382.4|8394.4|8382.4|8391.9|8379.9|0
1610061300000|2021-01-07 23:15:00|8394.3|8382.3|8393.2|8381.2|8394.3|8382.3|8391.9|8379.9|0
1610061600000|2021-01-07 23:20:00|8393.3|8381.3|8394.9|8382.9|8397.8|8385.8|8393.3|8381.3|0
1610061900000|2021-01-07 23:25:00|8394.8|8382.8|8389.3|8377.3|8394.9|8382.9|8389.3|8377.3|0
1610062200000|2021-01-07 23:30:00|8389.4|8377.4|8391.9|8379.9|8391.9|8379.9|8388.4|8376.4|0
1610062500000|2021-01-07 23:35:00|8392.3|8380.3|8397.4|8385.4|8398.8|8386.8|8392.3|8380.3|0
1610062800000|2021-01-07 23:40:00|8397.8|8385.8|8399.7|8387.7|8400.2|8388.2|8396.7|8384.7|0
1610063100000|2021-01-07 23:45:00|8399.8|8387.8|8403.9|8391.9|8404.5|8392.5|8399.7|8387.7|0
1610063400000|2021-01-07 23:50:00|8404.3|8392.3|8402.7|8390.7|8404.8|8392.8|8401.3|8389.3|0
1610063700000|2021-01-07 23:55:00|8403.2|8391.2|8400.9|8388.9|8403.2|8391.2|8398.3|8386.3|0
1610064000000|2021-01-08 00:00:00|8401|8389|8397.2|8385.2|8401.8|8389.8|8395.2|8383.2|0
1610064300000|2021-01-08 00:05:00|8397.3|8385.3|8402.5|8390.5|8403|8391|8395.6|8383.6|0
1610064600000|2021-01-08 00:10:00|8402.1|8390.1|8398.2|8386.2|8402.5|8390.5|8398.2|8386.2|0
1610064900000|2021-01-08 00:15:00|8398.1|8386.1|8403.3|8391.3|8403.3|8391.3|8392.3|8380.3|0
1610065200000|2021-01-08 00:20:00|8402.9|8390.9|8405.5|8393.5|8405.5|8393.5|8402.2|8390.2|0
1610065500000|2021-01-08 00:25:00|8405.4|8393.4|8416.7|8404.7|8416.7|8404.7|8404.3|8392.3|0
1610065800000|2021-01-08 00:30:00|8416.8|8404.8|8407.7|8395.7|8418.9|8406.9|8407.7|8395.7|0
1610066100000|2021-01-08 00:35:00|8407.8|8395.8|8409.8|8397.8|8410.1|8398.1|8405.4|8393.4|0
1610066400000|2021-01-08 00:40:00|8408.9|8396.9|8412|8400|8414.3|8402.3|8407.6|8395.6|0
1610066700000|2021-01-08 00:45:00|8412.1|8400.1|8417.8|8405.8|8418.9|8406.9|8412|8400|0
1610067000000|2021-01-08 00:50:00|8417.4|8405.4|8422.7|8410.7|8422.9|8410.9|8416.6|8404.6|0
1610067300000|2021-01-08 00:55:00|8422.6|8410.6|8427.2|8415.2|8427.2|8415.2|8422.6|8410.6|0
1610067600000|2021-01-08 01:00:00|8427.3|8415.3|8423.1|8411.1|8430|8418|8422.9|8410.9|0
1610067900000|2021-01-08 01:05:00|8422.3|8410.3|8423.7|8411.7|8423.7|8411.7|8420.9|8408.9|0
1610068200000|2021-01-08 01:10:00|8423.6|8411.6|8421.4|8409.4|8423.7|8411.7|8421.4|8409.4|0
1610068500000|2021-01-08 01:15:00|8420.6|8408.6|8417.1|8405.1|8420.6|8408.6|8417|8405|0
1610068800000|2021-01-08 01:20:00|8417|8405|8419.3|8407.3|8419.3|8407.3|8414.8|8402.8|0
1610069100000|2021-01-08 01:25:00|8420.1|8408.1|8419.2|8407.2|8421.5|8409.5|8419.2|8407.2|0
1610069400000|2021-01-08 01:30:00|8419.1|8407.1|8428.7|8416.7|8431|8419|8417|8405|0
1610069700000|2021-01-08 01:35:00|8429.1|8417.1|8430.9|8418.9|8431|8419|8426.5|8414.5|0
1610070000000|2021-01-08 01:40:00|8430.5|8418.5|8428.6|8416.6|8430.9|8418.9|8424.2|8412.2|0
1610070300000|2021-01-08 01:45:00|8429|8417|8428.6|8416.6|8433.1|8421.1|8428.6|8416.6|0
1610070600000|2021-01-08 01:50:00|8428.7|8416.7|8428.7|8416.7|8430.9|8418.9|8428.6|8416.6|0
1610070900000|2021-01-08 01:55:00|8428.6|8416.6|8428.6|8416.6|8430.9|8418.9|8426.4|8414.4|0
1610071200000|2021-01-08 02:00:00|8428.7|8416.7|8433.2|8421.2|8433.2|8421.2|8428.6|8416.6|0
1610071500000|2021-01-08 02:05:00|8433.3|8421.3|8430.3|8418.3|8435.5|8423.5|8426.3|8414.3|0
1610071800000|2021-01-08 02:10:00|8429.9|8417.9|8433.6|8421.6|8435.9|8423.9|8429.2|8417.2|0
1610072100000|2021-01-08 02:15:00|8433.7|8421.7|8434.6|8422.6|8435.8|8423.8|8433.5|8421.5|0
1610072400000|2021-01-08 02:20:00|8434.2|8422.2|8433.5|8421.5|8435.8|8423.8|8431.2|8419.2|0
1610072700000|2021-01-08 02:25:00|8434.3|8422.3|8438.2|8426.2|8440.8|8428.8|8433.5|8421.5|0
1610073000000|2021-01-08 02:30:00|8437.4|8425.4|8439.4|8427.4|8440.5|8428.5|8436|8424|0
1610073300000|2021-01-08 02:35:00|8439|8427|8433.7|8421.7|8440.5|8428.5|8433.7|8421.7|0
1610073600000|2021-01-08 02:40:00|8433.8|8421.8|8440.4|8428.4|8440.4|8428.4|8433.8|8421.8|0
1610073900000|2021-01-08 02:45:00|8439.5|8427.5|8438.2|8426.2|8439.5|8427.5|8435.9|8423.9|0
1610074200000|2021-01-08 02:50:00|8438.1|8426.1|8433.7|8421.7|8438.2|8426.2|8433.7|8421.7|0
1610074500000|2021-01-08 02:55:00|8432.8|8420.8|8433.7|8421.7|8433.8|8421.8|8431.5|8419.5|0
1610074800000|2021-01-08 03:00:00|8433.8|8421.8|8435.9|8423.9|8438.3|8426.3|8433.7|8421.7|0
1610075100000|2021-01-08 03:05:00|8435.5|8423.5|8435.8|8423.8|8437|8425|8431.3|8419.3|0
1610075400000|2021-01-08 03:10:00|8435.9|8423.9|8435.9|8423.9|8435.9|8423.9|8433.7|8421.7|0
1610075700000|2021-01-08 03:15:00|8436.3|8424.3|8440.4|8428.4|8440.4|8428.4|8435.9|8423.9|0
1610076000000|2021-01-08 03:20:00|8440|8428|8440.3|8428.3|8442.8|8430.8|8438.2|8426.2|0
1610076300000|2021-01-08 03:25:00|8440.4|8428.4|8440.3|8428.3|8442.6|8430.6|8439.2|8427.2|0
1610076600000|2021-01-08 03:30:00|8440.2|8428.2|8438|8426|8440.3|8428.3|8437.9|8425.9|0
1610076900000|2021-01-08 03:35:00|8438.4|8426.4|8435.8|8423.8|8439.1|8427.1|8435.8|8423.8|0
1610077200000|2021-01-08 03:40:00|8436.6|8424.6|8437.6|8425.6|8438|8426|8435.8|8423.8|0
1610077500000|2021-01-08 03:45:00|8437.5|8425.5|8442.1|8430.1|8442.1|8430.1|8437.5|8425.5|0
1610077800000|2021-01-08 03:50:00|8441.7|8429.7|8445.8|8433.8|8445.8|8433.8|8441|8429|0
1610078100000|2021-01-08 03:55:00|8445.9|8433.9|8445.9|8433.9|8445.9|8433.9|8445.8|8433.8|0
1610078400000|2021-01-08 04:00:00|8446.7|8434.7|8443.7|8431.7|8448.1|8436.1|8443.6|8431.6|0
1610078700000|2021-01-08 04:05:00|8444.1|8432.1|8439.1|8427.1|8444.8|8432.8|8439.1|8427.1|0
1610079000000|2021-01-08 04:10:00|8436.9|8424.9|8436.9|8424.9|8441.3|8429.3|8436.9|8424.9|0
1610079300000|2021-01-08 04:15:00|8436.8|8424.8|8436.7|8424.7|8439|8427|8434.6|8422.6|0
1610079600000|2021-01-08 04:20:00|8436.8|8424.8|8436.6|8424.6|8438.8|8426.8|8436.6|8424.6|0
1610079900000|2021-01-08 04:25:00|8437.7|8425.7|8429.9|8417.9|8437.7|8425.7|8429.9|8417.9|0
1610080200000|2021-01-08 04:30:00|8430.7|8418.7|8433.1|8421.1|8434.3|8422.3|8429.8|8417.8|0
1610080500000|2021-01-08 04:35:00|8433.6|8421.6|8436.4|8424.4|8438.8|8426.8|8433.6|8421.6|0
1610080800000|2021-01-08 04:40:00|8435.9|8423.9|8440.8|8428.8|8440.8|8428.8|8434.2|8422.2|0
1610081100000|2021-01-08 04:45:00|8440|8428|8443.2|8431.2|8443.3|8431.3|8438.6|8426.6|0
1610081400000|2021-01-08 04:50:00|8443.3|8431.3|8441|8429|8443.3|8431.3|8438.8|8426.8|0
1610081700000|2021-01-08 04:55:00|8440.1|8428.1|8441|8429|8443.2|8431.2|8438.8|8426.8|0
1610082000000|2021-01-08 05:00:00|8441.1|8429.1|8443.2|8431.2|8445.4|8433.4|8441|8429|0
1610082300000|2021-01-08 05:05:00|8443.3|8431.3|8445.6|8433.6|8445.6|8433.6|8443.2|8431.2|0
1610082600000|2021-01-08 05:10:00|8445.7|8433.7|8445.6|8433.6|8448|8436|8445.6|8433.6|0
1610082900000|2021-01-08 05:15:00|8446|8434|8447.8|8435.8|8447.9|8435.9|8445.5|8433.5|0
1610083200000|2021-01-08 05:20:00|8447.9|8435.9|8447.9|8435.9|8447.9|8435.9|8447.8|8435.8|0
1610083500000|2021-01-08 05:25:00|8447|8435|8445.7|8433.7|8447.9|8435.9|8445.7|8433.7|0
1610083800000|2021-01-08 05:30:00|8446.2|8434.2|8445.8|8433.8|8448|8436|8445.6|8433.6|0
1610084100000|2021-01-08 05:35:00|8445.7|8433.7|8445.6|8433.6|8447.9|8435.9|8443.3|8431.3|0
1610084400000|2021-01-08 05:40:00|8445.5|8433.5|8443.3|8431.3|8447.8|8435.8|8443.3|8431.3|0
1610084700000|2021-01-08 05:45:00|8443.4|8431.4|8443.4|8431.4|8443.4|8431.4|8441.1|8429.1|0
1610085000000|2021-01-08 05:50:00|8443.3|8431.3|8445.1|8433.1|8445.6|8433.6|8441.2|8429.2|0
1610085300000|2021-01-08 05:55:00|8444.7|8432.7|8447.3|8435.3|8447.3|8435.3|8442.8|8430.8|0
1610085600000|2021-01-08 06:00:00|8447.4|8435.4|8447.3|8435.3|8450.7|8438.7|8445.1|8433.1|0
1610085900000|2021-01-08 06:05:00|8447.8|8435.8|8461.8|8449.8|8465.1|8453.1|8447.3|8435.3|0
1610086200000|2021-01-08 06:10:00|8461.7|8449.7|8462|8450|8467.4|8455.4|8460.6|8448.6|0
1610086500000|2021-01-08 06:15:00|8460.7|8448.7|8460.3|8448.3|8463|8451|8458.3|8446.3|0
1610086800000|2021-01-08 06:20:00|8459.5|8447.5|8455.9|8443.9|8460.3|8448.3|8455.9|8443.9|0
1610087100000|2021-01-08 06:25:00|8455.1|8443.1|8455.9|8443.9|8455.9|8443.9|8453.7|8441.7|0
1610087400000|2021-01-08 06:30:00|8453.7|8441.7|8448.7|8436.7|8453.7|8441.7|8448.7|8436.7|0
1610087700000|2021-01-08 06:35:00|8450.9|8438.9|8450.9|8438.9|8455.3|8443.3|8450.9|8438.9|0
1610088000000|2021-01-08 06:40:00|8450.8|8438.8|8447.2|8435.2|8450.8|8438.8|8447.1|8435.1|0
1610088300000|2021-01-08 06:45:00|8447.6|8435.6|8456|8444|8456|8444|8447.1|8435.1|0
1610088600000|2021-01-08 06:50:00|8455.9|8443.9|8451.6|8439.6|8456|8444|8451.5|8439.5|0
1610088900000|2021-01-08 06:55:00|8452|8440|8453.7|8441.7|8453.8|8441.8|8451.5|8439.5|0
1610089200000|2021-01-08 07:00:00|8452.8|8440.8|8440.9|8435.9|8455.9|8450.9|8436.9|8431.9|69
1610089500000|2021-01-08 07:05:00|8440.4|8435.4|8444.4|8439.4|8454.4|8449.4|8438.9|8433.9|18
1610089800000|2021-01-08 07:10:00|8444.9|8439.9|8442.4|8437.4|8444.9|8439.9|8437.9|8432.9|10
1610090100000|2021-01-08 07:15:00|8442.9|8437.9|8435.4|8430.4|8447.4|8442.4|8435.4|8430.4|16
1610090400000|2021-01-08 07:20:00|8434.9|8429.9|8426.9|8421.9|8435.4|8430.4|8425.4|8420.4|11
1610090700000|2021-01-08 07:25:00|8426.4|8421.4|8432.4|8427.4|8432.4|8427.4|8426.4|8421.4|8
1610091000000|2021-01-08 07:30:00|8432.9|8427.9|8435.9|8430.9|8438.4|8433.4|8430.4|8425.4|23
1610091300000|2021-01-08 07:35:00|8435.4|8430.4|8435.4|8430.4|8438.4|8433.4|8429.9|8424.9|8
1610091600000|2021-01-08 07:40:00|8434.9|8429.9|8434.4|8429.4|8438.4|8433.4|8430.9|8425.9|10
1610091900000|2021-01-08 07:45:00|8434.9|8429.9|8444.4|8439.4|8444.9|8439.9|8431.9|8426.9|15
1610092200000|2021-01-08 07:50:00|8444.9|8439.9|8444.9|8439.9|8449.4|8444.4|8439.9|8434.9|33
1610092500000|2021-01-08 07:55:00|8444.4|8439.4|8448.4|8443.4|8452.4|8447.4|8440.4|8435.4|43
1610092800000|2021-01-08 08:00:00|8447.4|8442.4|8428.4|8423.4|8447.4|8442.4|8409.4|8404.4|435
1610093100000|2021-01-08 08:05:00|8426.4|8421.4|8400.9|8395.9|8426.4|8421.4|8400.9|8395.9|189
1610093400000|2021-01-08 08:10:00|8401.4|8396.4|8407.4|8402.4|8407.4|8402.4|8398.9|8393.9|208
1610093700000|2021-01-08 08:15:00|8407.9|8402.9|8419.4|8414.4|8422.4|8417.4|8402.9|8397.9|142
1610094000000|2021-01-08 08:20:00|8419.9|8414.9|8410.9|8405.9|8422.9|8417.9|8406.9|8401.9|42
1610094300000|2021-01-08 08:25:00|8410.4|8405.4|8413.9|8408.9|8418.9|8413.9|8405.9|8400.9|88
1610094600000|2021-01-08 08:30:00|8414.4|8409.4|8414.4|8409.4|8418.9|8413.9|8407.9|8402.9|85
1610094900000|2021-01-08 08:35:00|8413.9|8408.9|8428.4|8423.4|8428.9|8423.9|8412.4|8407.4|85
1610095200000|2021-01-08 08:40:00|8426.9|8421.9|8438.9|8433.9|8440.4|8435.4|8424.4|8419.4|96
1610095500000|2021-01-08 08:45:00|8439.4|8434.4|8434.4|8429.4|8440.9|8435.9|8432.9|8427.9|80
1610095800000|2021-01-08 08:50:00|8435.4|8430.4|8423.4|8418.4|8438.4|8433.4|8418.9|8413.9|59
1610096100000|2021-01-08 08:55:00|8423.9|8418.9|8422.9|8417.9|8427.9|8422.9|8417.4|8412.4|53
1610096400000|2021-01-08 09:00:00|8423.4|8418.4|8417.4|8412.4|8425.4|8420.4|8414.9|8409.9|55
1610096700000|2021-01-08 09:05:00|8415.4|8410.4|8407.4|8402.4|8419.9|8414.9|8403.4|8398.4|53
1610097000000|2021-01-08 09:10:00|8406.9|8401.9|8395.9|8390.9|8408.4|8403.4|8392.9|8387.9|70
1610097300000|2021-01-08 09:15:00|8395.4|8390.4|8406.4|8401.4|8406.9|8401.9|8392.4|8387.4|62
1610097600000|2021-01-08 09:20:00|8405.4|8400.4|8389.9|8384.9|8405.4|8400.4|8389.4|8384.4|40
1610097900000|2021-01-08 09:25:00|8389.4|8384.4|8372.4|8367.4|8389.4|8384.4|8367.9|8362.9|78
1610098200000|2021-01-08 09:30:00|8372.9|8367.9|8379.4|8374.4|8380.9|8375.9|8370.9|8365.9|102
1610098500000|2021-01-08 09:35:00|8380.4|8375.4|8385.4|8380.4|8385.4|8380.4|8375.9|8370.9|61
1610098800000|2021-01-08 09:40:00|8385.9|8380.9|8386.4|8381.4|8386.9|8381.9|8379.9|8374.9|91
1610099100000|2021-01-08 09:45:00|8383.4|8378.4|8380.4|8375.4|8388.4|8383.4|8380.4|8375.4|68
1610099400000|2021-01-08 09:50:00|8379.9|8374.9|8384.4|8379.4|8385.4|8380.4|8379.4|8374.4|55
1610099700000|2021-01-08 09:55:00|8384.9|8379.9|8389.4|8384.4|8392.4|8387.4|8381.4|8376.4|95
1610100000000|2021-01-08 10:00:00|8389.9|8384.9|8389.4|8384.4|8391.9|8386.9|8383.4|8378.4|59
1610100300000|2021-01-08 10:05:00|8389.9|8384.9|8388.4|8383.4|8391.9|8386.9|8385.9|8380.9|53
1610100600000|2021-01-08 10:10:00|8387.9|8382.9|8394.4|8389.4|8397.4|8392.4|8385.4|8380.4|48
1610100900000|2021-01-08 10:15:00|8395.4|8390.4|8384.9|8379.9|8395.4|8390.4|8384.9|8379.9|81
1610101200000|2021-01-08 10:20:00|8385.4|8380.4|8385.9|8380.9|8388.4|8383.4|8380.4|8375.4|60
1610101500000|2021-01-08 10:25:00|8386.4|8381.4|8388.4|8383.4|8388.9|8383.9|8386.4|8381.4|7
1610101800000|2021-01-08 10:30:00|8387.9|8382.9|8384.9|8379.9|8392.9|8387.9|8384.4|8379.4|23
1610102100000|2021-01-08 10:35:00|8384.4|8379.4|8383.9|8378.9|8386.4|8381.4|8382.4|8377.4|31
1610102400000|2021-01-08 10:40:00|8383.4|8378.4|8373.4|8368.4|8383.9|8378.9|8372.9|8367.9|38
1610102700000|2021-01-08 10:45:00|8372.9|8367.9|8382.9|8377.9|8383.4|8378.4|8371.4|8366.4|35
1610103000000|2021-01-08 10:50:00|8382.4|8377.4|8382.4|8377.4|8384.4|8379.4|8380.9|8375.9|20
1610103300000|2021-01-08 10:55:00|8382.9|8377.9|8393.9|8388.9|8394.4|8389.4|8382.9|8377.9|58
1610103600000|2021-01-08 11:00:00|8393.4|8388.4|8389.4|8384.4|8396.4|8391.4|8387.4|8382.4|24
1610103900000|2021-01-08 11:05:00|8389.9|8384.9|8396.4|8391.4|8396.4|8391.4|8389.9|8384.9|27
1610104200000|2021-01-08 11:10:00|8395.9|8390.9|8403.9|8398.9|8406.9|8401.9|8395.4|8390.4|144
1610104500000|2021-01-08 11:15:00|8403.4|8398.4|8393.9|8388.9|8405.4|8400.4|8393.4|8388.4|16
1610104800000|2021-01-08 11:20:00|8394.4|8389.4|8400.9|8395.9|8401.9|8396.9|8393.9|8388.9|25
1610105100000|2021-01-08 11:25:00|8401.4|8396.4|8402.4|8397.4|8403.9|8398.9|8398.4|8393.4|8
1610105400000|2021-01-08 11:30:00|8402.9|8397.9|8400.9|8395.9|8405.4|8400.4|8399.9|8394.9|23
1610105700000|2021-01-08 11:35:00|8399.9|8394.9|8405.4|8400.4|8405.9|8400.9|8399.4|8394.4|10
1610106000000|2021-01-08 11:40:00|8405.9|8400.9|8407.4|8402.4|8409.9|8404.9|8402.4|8397.4|33
1610106300000|2021-01-08 11:45:00|8407.9|8402.9|8409.4|8404.4|8412.9|8407.9|8407.4|8402.4|84
1610106600000|2021-01-08 11:50:00|8409.9|8404.9|8416.4|8411.4|8416.4|8411.4|8407.4|8402.4|17
1610106900000|2021-01-08 11:55:00|8416.9|8411.9|8406.9|8401.9|8416.9|8411.9|8406.4|8401.4|34
1610107200000|2021-01-08 12:00:00|8407.9|8402.9|8404.4|8399.4|8410.4|8405.4|8404.4|8399.4|31
1610107500000|2021-01-08 12:05:00|8403.9|8398.9|8397.9|8392.9|8404.4|8399.4|8397.9|8392.9|6
1610107800000|2021-01-08 12:10:00|8398.4|8393.4|8408.4|8403.4|8408.4|8403.4|8398.4|8393.4|12
1610108100000|2021-01-08 12:15:00|8408.9|8403.9|8416.9|8411.9|8419.4|8414.4|8407.4|8402.4|26
1610108400000|2021-01-08 12:20:00|8417.4|8412.4|8414.9|8409.9|8417.4|8412.4|8414.9|8409.9|35
1610108700000|2021-01-08 12:25:00|8414.4|8409.4|8416.9|8411.9|8418.4|8413.4|8413.4|8408.4|36
1610109000000|2021-01-08 12:30:00|8416.4|8411.4|8417.9|8412.9|8419.4|8414.4|8413.9|8408.9|19
1610109300000|2021-01-08 12:35:00|8418.4|8413.4|8415.9|8410.9|8421.4|8416.4|8415.4|8410.4|33
1610109600000|2021-01-08 12:40:00|8415.6|8410.6|8414.1|8409.1|8417.6|8412.6|8411.6|8406.6|15
1610109900000|2021-01-08 12:45:00|8413.6|8408.6|8412.6|8407.6|8414.1|8409.1|8410.1|8405.1|5
1610110200000|2021-01-08 12:50:00|8413.1|8408.1|8414.1|8409.1|8415.1|8410.1|8410.6|8405.6|4
1610110500000|2021-01-08 12:55:00|8414.6|8409.6|8417.6|8412.6|8419.1|8414.1|8414.6|8409.6|11
1610110800000|2021-01-08 13:00:00|8418.1|8413.1|8420.1|8415.1|8421.6|8416.6|8416.1|8411.1|23
1610111100000|2021-01-08 13:05:00|8419.6|8414.6|8422.1|8417.1|8424.1|8419.1|8419.1|8414.1|22
1610111400000|2021-01-08 13:10:00|8422.6|8417.6|8421.1|8416.1|8423.6|8418.6|8419.6|8414.6|13
1610111700000|2021-01-08 13:15:00|8421.6|8416.6|8413.6|8408.6|8423.1|8418.1|8413.1|8408.1|22
1610112000000|2021-01-08 13:20:00|8413.1|8408.1|8415.6|8410.6|8418.1|8413.1|8412.6|8407.6|17
1610112300000|2021-01-08 13:25:00|8415.1|8410.1|8409.6|8404.6|8416.1|8411.1|8409.1|8404.1|24
1610112600000|2021-01-08 13:30:00|8402.1|8397.1|8405.1|8400.1|8413.1|8408.1|8400.1|8395.1|110
1610112900000|2021-01-08 13:35:00|8405.6|8400.6|8415.1|8410.1|8415.1|8410.1|8402.1|8397.1|36
1610113200000|2021-01-08 13:40:00|8417.1|8412.1|8417.1|8412.1|8418.1|8413.1|8412.6|8407.6|19
1610113500000|2021-01-08 13:45:00|8416.6|8411.6|8405.6|8400.6|8416.6|8411.6|8403.6|8398.6|22
1610113800000|2021-01-08 13:50:00|8405.1|8400.1|8393.6|8388.6|8407.6|8402.6|8393.6|8388.6|18
1610114100000|2021-01-08 13:55:00|8393.1|8388.1|8388.1|8383.1|8396.6|8391.6|8388.1|8383.1|29
1610114400000|2021-01-08 14:00:00|8389.1|8384.1|8390.6|8385.6|8393.1|8388.1|8384.1|8379.1|28
1610114700000|2021-01-08 14:05:00|8391.6|8386.6|8399.6|8394.6|8402.1|8397.1|8391.6|8386.6|61
1610115000000|2021-01-08 14:10:00|8399.1|8394.1|8403.1|8398.1|8404.1|8399.1|8398.1|8393.1|36
1610115300000|2021-01-08 14:15:00|8403.6|8398.6|8403.1|8398.1|8408.1|8403.1|8401.6|8396.6|43
1610115600000|2021-01-08 14:20:00|8402.6|8397.6|8400.1|8395.1|8404.6|8399.6|8400.1|8395.1|33
1610115900000|2021-01-08 14:25:00|8399.6|8394.6|8405.1|8400.1|8406.1|8401.1|8399.1|8394.1|53
1610116200000|2021-01-08 14:30:00|8405.6|8400.6|8406.6|8401.6|8415.1|8410.1|8402.1|8397.1|74
1610116500000|2021-01-08 14:35:00|8407.1|8402.1|8393.1|8388.1|8412.1|8407.1|8393.1|8388.1|39
1610116800000|2021-01-08 14:40:00|8393.6|8388.6|8412.1|8407.1|8412.1|8407.1|8393.6|8388.6|43
1610117100000|2021-01-08 14:45:00|8412.6|8407.6|8407.1|8402.1|8412.6|8407.6|8395.1|8390.1|177
1610117400000|2021-01-08 14:50:00|8407.6|8402.6|8412.1|8407.1|8413.1|8408.1|8399.1|8394.1|69
1610117700000|2021-01-08 14:55:00|8411.6|8406.6|8413.1|8408.1|8418.1|8413.1|8406.1|8401.1|170
1610118000000|2021-01-08 15:00:00|8415.1|8410.1|8422.1|8417.1|8425.6|8420.6|8413.1|8408.1|204
1610118300000|2021-01-08 15:05:00|8422.6|8417.6|8425.6|8420.6|8430.6|8425.6|8422.6|8417.6|78
1610118600000|2021-01-08 15:10:00|8426.6|8421.6|8424.6|8419.6|8433.1|8428.1|8424.1|8419.1|43
1610118900000|2021-01-08 15:15:00|8424.1|8419.1|8428.6|8423.6|8432.6|8427.6|8423.1|8418.1|57
1610119200000|2021-01-08 15:20:00|8428.1|8423.1|8416.1|8411.1|8432.6|8427.6|8416.1|8411.1|98
1610119500000|2021-01-08 15:25:00|8415.6|8410.6|8397.6|8392.6|8418.1|8413.1|8397.6|8392.6|83
1610119800000|2021-01-08 15:30:00|8397.1|8392.1|8394.6|8389.6|8406.6|8401.6|8394.1|8389.1|47
1610120100000|2021-01-08 15:35:00|8394.1|8389.1|8398.1|8393.1|8401.1|8396.1|8393.1|8388.1|51
1610120400000|2021-01-08 15:40:00|8397.6|8392.6|8396.1|8391.1|8404.1|8399.1|8395.1|8390.1|157
1610120700000|2021-01-08 15:45:00|8395.6|8390.6|8396.1|8391.1|8400.1|8395.1|8390.6|8385.6|115
1610121000000|2021-01-08 15:50:00|8396.6|8391.6|8389.6|8384.6|8396.6|8391.6|8389.1|8384.1|58
1610121300000|2021-01-08 15:55:00|8391.6|8386.6|8393.6|8388.6|8394.6|8389.6|8389.6|8384.6|95
1610121600000|2021-01-08 16:00:00|8394.6|8389.6|8394.1|8389.1|8396.6|8391.6|8393.6|8388.6|81
1610121900000|2021-01-08 16:05:00|8394.6|8389.6|8385.1|8380.1|8394.6|8389.6|8384.6|8379.6|81
1610122200000|2021-01-08 16:10:00|8384.6|8379.6|8382.1|8377.1|8385.6|8380.6|8379.6|8374.6|87
1610122500000|2021-01-08 16:15:00|8382.6|8377.6|8385.1|8380.1|8385.6|8380.6|8379.1|8374.1|90
1610122800000|2021-01-08 16:20:00|8384.6|8379.6|8389.1|8384.1|8390.6|8385.6|8384.6|8379.6|107
1610123100000|2021-01-08 16:25:00|8388.6|8383.6|8388.1|8383.1|8392.1|8387.1|8385.6|8380.6|158
1610123400000|2021-01-08 16:30:00|8386.1|8381.1|8411.1|8403.1|8411.1|8403.1|8384.1|8377.1|484
1610123700000|2021-01-08 16:35:00|8412.1|8404.1|8410.1|8403.1|8418.1|8411.1|8410.1|8402.1|123
1610124000000|2021-01-08 16:40:00|8409.1|8402.1|8411.1|8403.1|8413.1|8405.1|8406.1|8400.1|59
1610124300000|2021-01-08 16:45:00|8412.1|8404.1|8412.1|8405.1|8413.1|8406.1|8409.1|8403.1|12
1610124600000|2021-01-08 16:50:00|8411.1|8404.1|8410.1|8403.1|8412.1|8404.1|8405.1|8398.1|58
1610124900000|2021-01-08 16:55:00|8411.1|8404.1|8420.1|8412.1|8420.1|8412.1|8409.1|8403.1|52
1610125200000|2021-01-08 17:00:00|8419.1|8411.1|8410.1|8402.1|8420.1|8413.1|8409.1|8402.1|37
1610125500000|2021-01-08 17:05:00|8409.1|8403.1|8417.1|8410.1|8417.1|8410.1|8409.1|8402.1|8
1610125800000|2021-01-08 17:10:00|8416.1|8409.1|8421.1|8414.1|8421.1|8414.1|8416.1|8409.1|11
1610126100000|2021-01-08 17:15:00|8420.1|8415.1|8426.1|8419.1|8428.1|8421.1|8420.1|8413.1|28
1610126400000|2021-01-08 17:20:00|8425.1|8418.1|8425.1|8418.1|8428.1|8420.1|8424.1|8417.1|4
1610126700000|2021-01-08 17:25:00|8426.1|8419.1|8431.1|8424.1|8432.1|8424.1|8425.1|8418.1|6
1610127000000|2021-01-08 17:30:00|8432.1|8425.1|8429.1|8422.1|8432.1|8425.1|8426.1|8420.1|7
1610127300000|2021-01-08 17:35:00|8430.1|8421.1|8426.1|8418.1|8430.1|8422.1|8424.1|8417.1|15
1610127600000|2021-01-08 17:40:00|8427.1|8419.1|8422.1|8414.1|8427.1|8420.1|8422.1|8414.1|4
1610127900000|2021-01-08 17:45:00|8421.1|8413.1|8416.1|8408.1|8422.1|8414.1|8414.1|8407.1|15
1610128200000|2021-01-08 17:50:00|8417.1|8409.1|8419.1|8411.1|8422.1|8414.1|8415.1|8409.1|27
1610128500000|2021-01-08 17:55:00|8418.1|8412.1|8419.1|8411.1|8422.1|8414.1|8415.1|8407.1|12
1610128800000|2021-01-08 18:00:00|8418.1|8410.1|8414.1|8407.1|8418.1|8410.1|8413.1|8405.1|5
1610129100000|2021-01-08 18:05:00|8416.1|8408.1|8418.1|8409.1|8420.1|8411.1|8415.1|8407.1|2
1610129400000|2021-01-08 18:10:00|8419.1|8410.1|8415.1|8408.1|8420.1|8411.1|8413.1|8404.1|5
1610129700000|2021-01-08 18:15:00|8416.1|8409.1|8406.1|8400.1|8416.1|8409.1|8406.1|8400.1|18
1610130000000|2021-01-08 18:20:00|8405.1|8398.1|8400.1|8391.1|8405.1|8398.1|8395.1|8388.1|52
1610130300000|2021-01-08 18:25:00|8399.1|8392.1|8404.1|8396.1|8404.1|8398.1|8399.1|8391.1|8
1610130600000|2021-01-08 18:30:00|8403.1|8394.1|8396.1|8388.1|8405.1|8397.1|8396.1|8388.1|4
1610130900000|2021-01-08 18:35:00|8395.1|8386.1|8395.1|8387.1|8399.1|8391.1|8387.1|8379.1|19
1610131200000|2021-01-08 18:40:00|8394.1|8386.1|8394.1|8384.1|8394.1|8386.1|8384.1|8374.1|3
1610131500000|2021-01-08 18:45:00|8393.1|8383.1|8396.1|8386.1|8397.1|8391.1|8388.1|8378.1|21
1610131800000|2021-01-08 18:50:00|8395.1|8383.1|8393.1|8381.1|8395.1|8383.1|8391.1|8379.1|2
1610132100000|2021-01-08 18:55:00|8394.1|8382.1|8407.2|8395.2|8407.2|8395.2|8394.1|8382.1|14
1610132400000|2021-01-08 19:00:00|8407.1|8395.1|8408.3|8396.3|8412.9|8400.9|8405|8393|0
1610132700000|2021-01-08 19:05:00|8410.3|8398.3|8410.8|8398.8|8415.2|8403.2|8408.2|8396.2|0
1610133000000|2021-01-08 19:10:00|8411.8|8399.8|8409.6|8397.6|8417.2|8405.2|8409.6|8397.6|0
1610133300000|2021-01-08 19:15:00|8409.4|8397.4|8412.4|8400.4|8414.7|8402.7|8407.4|8395.4|0
1610133600000|2021-01-08 19:20:00|8412.5|8400.5|8407.9|8395.9|8412.5|8400.5|8403.2|8391.2|0
1610133900000|2021-01-08 19:25:00|8407.8|8395.8|8413.1|8401.1|8413.1|8401.1|8403.3|8391.3|0
1610134200000|2021-01-08 19:30:00|8413|8401|8410.6|8398.6|8415.4|8403.4|8410.4|8398.4|0
1610134500000|2021-01-08 19:35:00|8410.7|8398.7|8413|8401|8415.2|8403.2|8410.4|8398.4|0
1610134800000|2021-01-08 19:40:00|8412.9|8400.9|8405.4|8393.4|8413.2|8401.2|8403|8391|0
1610135100000|2021-01-08 19:45:00|8405.5|8393.5|8415.2|8403.2|8415.2|8403.2|8402.9|8390.9|0
1610135400000|2021-01-08 19:50:00|8415.1|8403.1|8417.8|8405.8|8422.4|8410.4|8413|8401|0
1610135700000|2021-01-08 19:55:00|8417.7|8405.7|8420.3|8408.3|8422.5|8410.5|8417.6|8405.6|0
1610136000000|2021-01-08 20:00:00|8420.4|8408.4|8422.9|8410.9|8427.5|8415.5|8420.2|8408.2|0
1610136300000|2021-01-08 20:05:00|8423|8411|8427.6|8415.6|8427.7|8415.7|8420.7|8408.7|0
1610136600000|2021-01-08 20:10:00|8427.5|8415.5|8425.4|8413.4|8427.9|8415.9|8422.7|8410.7|0
1610136900000|2021-01-08 20:15:00|8425.5|8413.5|8423.4|8411.4|8427.8|8415.8|8419.5|8407.5|0
1610137200000|2021-01-08 20:20:00|8423.3|8411.3|8420.5|8408.5|8425.6|8413.6|8418.4|8406.4|0
1610137500000|2021-01-08 20:25:00|8420.6|8408.6|8424.4|8412.4|8425.8|8413.8|8418.3|8406.3|0
1610137800000|2021-01-08 20:30:00|8425.4|8413.4|8430.5|8418.5|8430.6|8418.6|8420.8|8408.8|0
1610138100000|2021-01-08 20:35:00|8430.6|8418.6|8435.6|8423.6|8435.7|8423.7|8429.9|8417.9|0
1610138400000|2021-01-08 20:40:00|8435.7|8423.7|8435.3|8423.3|8436.5|8424.5|8432|8420|0
1610138700000|2021-01-08 20:45:00|8437.3|8425.3|8439.8|8427.8|8440.2|8428.2|8435.2|8423.2|0
1610139000000|2021-01-08 20:50:00|8440.4|8428.4|8444|8432|8446.3|8434.3|8437.7|8425.7|0
1610139300000|2021-01-08 20:55:00|8443.8|8431.8|8450|8438|8452.4|8440.4|8443.7|8431.7|0
1610139600000|2021-01-08 21:00:00|8445.6|8433.6|8450.1|8438.1|8455.7|8443.7|8444.7|8432.7|0
1610139900000|2021-01-08 21:05:00|8450.5|8438.5|8444.3|8432.3|8450.5|8438.5|8443.1|8431.1|0
1610140200000|2021-01-08 21:10:00|8444.5|8432.5|8449.1|8437.1|8450.1|8438.1|8443.4|8431.4|0
1610140500000|2021-01-08 21:15:00|8449.2|8437.2|8447.7|8435.7|8449.2|8437.2|8447.5|8435.5|0
1610140800000|2021-01-08 21:20:00|8448.1|8436.1|8446.7|8434.7|8448.1|8436.1|8446.5|8434.5|0
1610141100000|2021-01-08 21:25:00|8446.9|8434.9|8447.3|8435.3|8447.5|8435.5|8446.2|8434.2|0
1610141400000|2021-01-08 21:30:00|8447.1|8435.1|8443.8|8431.8|8447.8|8435.8|8443.8|8431.8|0
1610141700000|2021-01-08 21:35:00|8443.9|8431.9|8447.3|8435.3|8447.3|8435.3|8443.9|8431.9|0
1610142000000|2021-01-08 21:40:00|8446.8|8434.8|8448.4|8436.4|8448.4|8436.4|8446.8|8434.8|0
1610142300000|2021-01-08 21:45:00|8447.8|8435.8|8449.4|8437.4|8449.4|8437.4|8447.3|8435.3|0
1610142600000|2021-01-08 21:50:00|8449.8|8437.8|8447.3|8435.3|8451.2|8439.2|8447.3|8435.3|0
1610142900000|2021-01-08 21:55:00|8447.2|8435.2|8445.8|8433.8|8447.3|8435.3|8445.2|8433.2|0
1610143200000|2021-01-08 22:00:00|8444.7|8432.7|8444.7|8432.7|8444.7|8432.7|8444.7|8432.7|0
1610319600000|2021-01-10 23:00:00|8430.9|8418.9|8437.8|8425.8|8442.4|8430.4|8430.9|8418.9|0
1610319900000|2021-01-10 23:05:00|8438|8426|8437.8|8425.8|8441.7|8429.7|8435.9|8423.9|0
1610320200000|2021-01-10 23:10:00|8438.3|8426.3|8433|8421|8440.8|8428.8|8432.4|8420.4|0
1610320500000|2021-01-10 23:15:00|8432.9|8420.9|8433|8421|8435.5|8423.5|8431.6|8419.6|0
1610320800000|2021-01-10 23:20:00|8433.6|8421.6|8435.3|8423.3|8436.7|8424.7|8429|8417|0
1610321100000|2021-01-10 23:25:00|8434.8|8422.8|8433.9|8421.9|8437.9|8425.9|8432.3|8420.3|0
1610321400000|2021-01-10 23:30:00|8434|8422|8433.9|8421.9|8434.4|8422.4|8430|8418|0
1610321700000|2021-01-10 23:35:00|8433.5|8421.5|8431.3|8419.3|8434.4|8422.4|8430.9|8418.9|0
1610322000000|2021-01-10 23:40:00|8431.2|8419.2|8424.6|8412.6|8432.2|8420.2|8424.6|8412.6|0
1610322300000|2021-01-10 23:45:00|8424.1|8412.1|8426.5|8414.5|8428.5|8416.5|8423.5|8411.5|0
1610322600000|2021-01-10 23:50:00|8426.4|8414.4|8423.5|8411.5|8426.5|8414.5|8423|8411|0
1610322900000|2021-01-10 23:55:00|8423.7|8411.7|8428.1|8416.1|8428.1|8416.1|8422.5|8410.5|0
1610323200000|2021-01-11 00:00:00|8428.3|8416.3|8434.8|8422.8|8436.1|8424.1|8426.7|8414.7|0
1610323500000|2021-01-11 00:05:00|8434.5|8422.5|8428.1|8416.1|8434.5|8422.5|8427.2|8415.2|0
1610323800000|2021-01-11 00:10:00|8427.9|8415.9|8432|8420|8435.2|8423.2|8426.7|8414.7|0
1610324100000|2021-01-11 00:15:00|8431.8|8419.8|8420|8408|8431.8|8419.8|8413.3|8401.3|0
1610324400000|2021-01-11 00:20:00|8419.9|8407.9|8422.2|8410.2|8422.3|8410.3|8417.7|8405.7|0
1610324700000|2021-01-11 00:25:00|8421.8|8409.8|8421.1|8409.1|8422.2|8410.2|8420|8408|0
1610325000000|2021-01-11 00:30:00|8421.5|8409.5|8415.5|8403.5|8422.2|8410.2|8415.4|8403.4|0
1610325300000|2021-01-11 00:35:00|8415.4|8403.4|8415.5|8403.5|8415.6|8403.6|8410.9|8398.9|0
1610325600000|2021-01-11 00:40:00|8415.4|8403.4|8415.3|8403.3|8415.5|8403.5|8413.1|8401.1|0
1610325900000|2021-01-11 00:45:00|8414.9|8402.9|8420|8408|8420|8408|8413.1|8401.1|0
1610326200000|2021-01-11 00:50:00|8419.9|8407.9|8419.5|8407.5|8420.7|8408.7|8416|8404|0
1610326500000|2021-01-11 00:55:00|8419.6|8407.6|8414.5|8402.5|8422.2|8410.2|8413.4|8401.4|0
1610326800000|2021-01-11 01:00:00|8414.1|8402.1|8411|8399|8414.5|8402.5|8410.9|8398.9|0
1610327100000|2021-01-11 01:05:00|8410.9|8398.9|8409.1|8397.1|8411.2|8399.2|8408.7|8396.7|0
1610327400000|2021-01-11 01:10:00|8411.2|8399.2|8411.2|8399.2|8412.3|8400.3|8408.9|8396.9|0
1610327700000|2021-01-11 01:15:00|8413.4|8401.4|8409|8397|8413.4|8401.4|8406.7|8394.7|0
1610328000000|2021-01-11 01:20:00|8409.4|8397.4|8416.5|8404.5|8418.9|8406.9|8409|8397|0
1610328300000|2021-01-11 01:25:00|8416.6|8404.6|8420.9|8408.9|8421.1|8409.1|8416.6|8404.6|0
1610328600000|2021-01-11 01:30:00|8420.8|8408.8|8418.5|8406.5|8420.8|8408.8|8416.3|8404.3|0
1610328900000|2021-01-11 01:35:00|8417.7|8405.7|8404.9|8392.9|8417.7|8405.7|8404.8|8392.8|0
1610329200000|2021-01-11 01:40:00|8405.7|8393.7|8405|8393|8411.8|8399.8|8404.9|8392.9|0
1610329500000|2021-01-11 01:45:00|8404.9|8392.9|8411.8|8399.8|8411.8|8399.8|8404.8|8392.8|0
1610329800000|2021-01-11 01:50:00|8411.7|8399.7|8409.5|8397.5|8412.9|8400.9|8407.2|8395.2|0
1610330100000|2021-01-11 01:55:00|8409.6|8397.6|8402.7|8390.7|8410.7|8398.7|8402.7|8390.7|0
1610330400000|2021-01-11 02:00:00|8402.8|8390.8|8396.1|8384.1|8405.1|8393.1|8396|8384|0
1610330700000|2021-01-11 02:05:00|8396.2|8384.2|8388.5|8376.5|8398.4|8386.4|8387.4|8375.4|0
1610331000000|2021-01-11 02:10:00|8389.6|8377.6|8394.1|8382.1|8396.4|8384.4|8388.5|8376.5|0
1610331300000|2021-01-11 02:15:00|8395|8383|8395.4|8383.4|8396.3|8384.3|8390.9|8378.9|0
1610331600000|2021-01-11 02:20:00|8395.5|8383.5|8400.1|8388.1|8401.2|8389.2|8393.2|8381.2|0
1610331900000|2021-01-11 02:25:00|8400.9|8388.9|8404.6|8392.6|8404.6|8392.6|8400.1|8388.1|0
1610332200000|2021-01-11 02:30:00|8404.5|8392.5|8402.4|8390.4|8406.8|8394.8|8400.1|8388.1|0
1610332500000|2021-01-11 02:35:00|8402.8|8390.8|8397.9|8385.9|8404.6|8392.6|8397.9|8385.9|0
1610332800000|2021-01-11 02:40:00|8397.8|8385.8|8400|8388|8401.2|8389.2|8395.4|8383.4|0
1610333100000|2021-01-11 02:45:00|8400.1|8388.1|8409.2|8397.2|8409.2|8397.2|8400|8388|0
1610333400000|2021-01-11 02:50:00|8408.8|8396.8|8406.8|8394.8|8409.2|8397.2|8404.6|8392.6|0
1610333700000|2021-01-11 02:55:00|8406.4|8394.4|8408.1|8396.1|8408.1|8396.1|8400|8388|0
1610334000000|2021-01-11 03:00:00|8408.5|8396.5|8406.9|8394.9|8409.2|8397.2|8404.6|8392.6|0
1610334300000|2021-01-11 03:05:00|8406.5|8394.5|8402.4|8390.4|8406.5|8394.5|8400.1|8388.1|0
1610334600000|2021-01-11 03:10:00|8401.3|8389.3|8397.6|8385.6|8402.4|8390.4|8394.3|8382.3|0
1610334900000|2021-01-11 03:15:00|8397.2|8385.2|8396.2|8384.2|8403.3|8391.3|8395.1|8383.1|0
1610335200000|2021-01-11 03:20:00|8395.1|8383.1|8394|8382|8398.6|8386.6|8394|8382|0
1610335500000|2021-01-11 03:25:00|8394.1|8382.1|8391.7|8379.7|8396.3|8384.3|8389.5|8377.5|0
1610335800000|2021-01-11 03:30:00|8391.6|8379.6|8398.4|8386.4|8398.4|8386.4|8389.4|8377.4|0
1610336100000|2021-01-11 03:35:00|8398.8|8386.8|8393.8|8381.8|8401.8|8389.8|8393.7|8381.7|0
1610336400000|2021-01-11 03:40:00|8396|8384|8398.4|8386.4|8398.4|8386.4|8393.8|8381.8|0
1610336700000|2021-01-11 03:45:00|8398|8386|8393.6|8381.6|8398|8386|8391.3|8379.3|0
1610337000000|2021-01-11 03:50:00|8393.5|8381.5|8395.8|8383.8|8398.1|8386.1|8393.5|8381.5|0
1610337300000|2021-01-11 03:55:00|8395.9|8383.9|8395.7|8383.7|8398.1|8386.1|8393.5|8381.5|0
1610337600000|2021-01-11 04:00:00|8396.6|8384.6|8398.2|8386.2|8400.4|8388.4|8393.5|8381.5|0
1610337900000|2021-01-11 04:05:00|8399.3|8387.3|8398.1|8386.1|8400.4|8388.4|8395.8|8383.8|0
1610338200000|2021-01-11 04:10:00|8398|8386|8395.9|8383.9|8398.1|8386.1|8395.8|8383.8|0
1610338500000|2021-01-11 04:15:00|8395.8|8383.8|8389.4|8377.4|8395.9|8383.9|8388.3|8376.3|0
1610338800000|2021-01-11 04:20:00|8389.3|8377.3|8391.5|8379.5|8391.6|8379.6|8389.3|8377.3|0
1610339100000|2021-01-11 04:25:00|8392.3|8380.3|8391.5|8379.5|8396|8384|8391.5|8379.5|0
1610339400000|2021-01-11 04:30:00|8391.4|8379.4|8386.1|8374.1|8391.4|8379.4|8384.6|8372.6|0
1610339700000|2021-01-11 04:35:00|8387.1|8375.1|8385.4|8373.4|8387.2|8375.2|8384.3|8372.3|0
1610340000000|2021-01-11 04:40:00|8384.3|8372.3|8384.3|8372.3|8386.6|8374.6|8384.2|8372.2|0
1610340300000|2021-01-11 04:45:00|8384.2|8372.2|8379.9|8367.9|8386.6|8374.6|8379.8|8367.8|0
1610340600000|2021-01-11 04:50:00|8380.3|8368.3|8381.9|8369.9|8384.3|8372.3|8379.6|8367.6|0
1610340900000|2021-01-11 04:55:00|8379.7|8367.7|8383.4|8371.4|8384.3|8372.3|8377.5|8365.5|0
1610341200000|2021-01-11 05:00:00|8383|8371|8381.2|8369.2|8383.4|8371.4|8381.1|8369.1|0
1610341500000|2021-01-11 05:05:00|8381.6|8369.6|8383.8|8371.8|8383.8|8371.8|8381.6|8369.6|0
1610341800000|2021-01-11 05:10:00|8382.9|8370.9|8383.8|8371.8|8383.9|8371.9|8381.5|8369.5|0
1610342100000|2021-01-11 05:15:00|8383.7|8371.7|8382.6|8370.6|8384.9|8372.9|8382.6|8370.6|0
1610342400000|2021-01-11 05:20:00|8382.7|8370.7|8383.7|8371.7|8383.7|8371.7|8381.4|8369.4|0
1610342700000|2021-01-11 05:25:00|8383.3|8371.3|8383.6|8371.6|8383.7|8371.7|8381.4|8369.4|0
1610343000000|2021-01-11 05:30:00|8383.2|8371.2|8384.3|8372.3|8384.3|8372.3|8381.4|8369.4|0
1610343300000|2021-01-11 05:35:00|8384.2|8372.2|8384.2|8372.2|8384.3|8372.3|8381.9|8369.9|0
1610343600000|2021-01-11 05:40:00|8383.8|8371.8|8377.4|8365.4|8384.3|8372.3|8377.4|8365.4|0
1610343900000|2021-01-11 05:45:00|8377.3|8365.3|8377.3|8365.3|8379.5|8367.5|8377.2|8365.2|0
1610344200000|2021-01-11 05:50:00|8377.2|8365.2|8377.4|8365.4|8379.7|8367.7|8377.2|8365.2|0
1610344500000|2021-01-11 05:55:00|8377.3|8365.3|8379.6|8367.6|8379.6|8367.6|8377.3|8365.3|0
1610344800000|2021-01-11 06:00:00|8379.5|8367.5|8379.1|8367.1|8379.5|8367.5|8376.9|8364.9|0
1610345100000|2021-01-11 06:05:00|8378.2|8366.2|8373.3|8361.3|8378.2|8366.2|8368.7|8356.7|0
1610345400000|2021-01-11 06:10:00|8373.2|8361.2|8377.4|8365.4|8377.4|8365.4|8370.9|8358.9|0
1610345700000|2021-01-11 06:15:00|8377.5|8365.5|8377.5|8365.5|8379.7|8367.7|8375.2|8363.2|0
1610346000000|2021-01-11 06:20:00|8377.4|8365.4|8380.7|8368.7|8381.8|8369.8|8377.2|8365.2|0
1610346300000|2021-01-11 06:25:00|8380.6|8368.6|8382.9|8370.9|8384|8372|8379.5|8367.5|0
1610346600000|2021-01-11 06:30:00|8382.5|8370.5|8386.4|8374.4|8386.4|8374.4|8379.4|8367.4|0
1610346900000|2021-01-11 06:35:00|8386.6|8374.6|8387.7|8375.7|8388.9|8376.9|8386.6|8374.6|0
1610347200000|2021-01-11 06:40:00|8388.1|8376.1|8382.2|8370.2|8388.9|8376.9|8382.2|8370.2|0
1610347500000|2021-01-11 06:45:00|8382.3|8370.3|8382.2|8370.2|8384.6|8372.6|8382.2|8370.2|0
1610347800000|2021-01-11 06:50:00|8382.3|8370.3|8384.4|8372.4|8384.6|8372.6|8382.2|8370.2|0
1610348100000|2021-01-11 06:55:00|8384.3|8372.3|8384.3|8372.3|8384.3|8372.3|8384.3|8372.3|0
1610348400000|2021-01-11 07:00:00|8385.3|8373.3|8371.1|8366.1|8385.3|8373.3|8358.1|8353.1|21
1610348700000|2021-01-11 07:05:00|8370.6|8365.6|8370.6|8365.6|8377.1|8372.1|8369.1|8364.1|6
1610349000000|2021-01-11 07:10:00|8370.1|8365.1|8368.6|8363.6|8375.6|8370.6|8367.6|8362.6|14
1610349300000|2021-01-11 07:15:00|8375.6|8370.6|8371.6|8366.6|8375.6|8370.6|8371.1|8366.1|10
1610349600000|2021-01-11 07:20:00|8372.6|8367.6|8372.6|8367.6|8372.6|8367.6|8372.6|8367.6|0
1610349900000|2021-01-11 07:25:00|8373.1|8368.1|8372.1|8367.1|8373.1|8368.1|8372.1|8367.1|0
1610350200000|2021-01-11 07:30:00|8371.6|8366.6|8371.6|8366.6|8371.6|8366.6|8371.6|8366.6|0
1610350500000|2021-01-11 07:35:00|8371.1|8366.1|8364.1|8359.1|8371.1|8366.1|8359.1|8354.1|9
1610350800000|2021-01-11 07:40:00|8363.6|8358.6|8367.6|8362.6|8368.6|8363.6|8362.1|8357.1|1
1610351100000|2021-01-11 07:45:00|8368.1|8363.1|8370.1|8365.1|8371.1|8366.1|8366.6|8361.6|9
1610351400000|2021-01-11 07:50:00|8370.6|8365.6|8375.1|8370.1|8376.6|8371.6|8370.1|8365.1|3
1610351700000|2021-01-11 07:55:00|8371.1|8366.1|8365.6|8360.6|8371.6|8366.6|8361.6|8356.6|52
1610352000000|2021-01-11 08:00:00|8365.1|8360.1|8373.1|8368.1|8394.6|8389.6|8355.6|8350.6|287
1610352300000|2021-01-11 08:05:00|8373.6|8368.6|8396.6|8391.6|8403.6|8398.6|8373.6|8368.6|204
1610352600000|2021-01-11 08:10:00|8397.1|8392.1|8406.6|8401.6|8412.6|8407.6|8393.6|8388.6|142
1610352900000|2021-01-11 08:15:00|8407.1|8402.1|8401.6|8396.6|8408.6|8403.6|8397.1|8392.1|48
1610353200000|2021-01-11 08:20:00|8402.1|8397.1|8398.1|8393.1|8413.6|8408.6|8393.6|8388.6|85
1610353500000|2021-01-11 08:25:00|8397.6|8392.6|8401.1|8396.1|8407.6|8402.6|8394.1|8389.1|66
1610353800000|2021-01-11 08:30:00|8401.6|8396.6|8381.6|8376.6|8404.6|8399.6|8380.6|8375.6|120
1610354100000|2021-01-11 08:35:00|8382.1|8377.1|8395.1|8390.1|8395.6|8390.6|8381.6|8376.6|44
1610354400000|2021-01-11 08:40:00|8394.9|8389.9|8390.4|8385.4|8398.4|8393.4|8388.4|8383.4|88
1610354700000|2021-01-11 08:45:00|8389.9|8384.9|8379.4|8374.4|8389.9|8384.9|8377.9|8372.9|29
1610355000000|2021-01-11 08:50:00|8378.9|8373.9|8372.4|8367.4|8379.9|8374.9|8372.4|8367.4|41
1610355300000|2021-01-11 08:55:00|8372.9|8367.9|8394.4|8389.4|8394.4|8389.4|8370.9|8365.9|46
1610355600000|2021-01-11 09:00:00|8393.9|8388.9|8397.4|8392.4|8402.4|8397.4|8392.9|8387.9|54
1610355900000|2021-01-11 09:05:00|8397.9|8392.9|8396.4|8391.4|8399.9|8394.9|8393.4|8388.4|34
1610356200000|2021-01-11 09:10:00|8396.9|8391.9|8390.9|8385.9|8397.4|8392.4|8390.9|8385.9|30
1610356500000|2021-01-11 09:15:00|8387.9|8382.9|8384.4|8379.4|8390.4|8385.4|8384.4|8379.4|36
1610356800000|2021-01-11 09:20:00|8383.9|8378.9|8393.4|8388.4|8394.4|8389.4|8380.4|8375.4|14
1610357100000|2021-01-11 09:25:00|8393.9|8388.9|8379.4|8374.4|8395.9|8390.9|8377.9|8372.9|46
1610357400000|2021-01-11 09:30:00|8379.9|8374.9|8378.4|8373.4|8381.4|8376.4|8372.9|8367.9|24
1610357700000|2021-01-11 09:35:00|8378.9|8373.9|8379.4|8374.4|8385.4|8380.4|8377.9|8372.9|72
1610358000000|2021-01-11 09:40:00|8379.9|8374.9|8388.9|8383.9|8393.9|8388.9|8379.9|8374.9|167
1610358300000|2021-01-11 09:45:00|8387.9|8382.9|8382.9|8377.9|8390.4|8385.4|8382.4|8377.4|19
1610358600000|2021-01-11 09:50:00|8383.4|8378.4|8388.4|8383.4|8389.9|8384.9|8382.9|8377.9|91
1610358900000|2021-01-11 09:55:00|8388.9|8383.9|8384.9|8379.9|8390.9|8385.9|8383.9|8378.9|78
1610359200000|2021-01-11 10:00:00|8382.9|8377.9|8385.9|8380.9|8386.9|8381.9|8381.4|8376.4|31
1610359500000|2021-01-11 10:05:00|8386.4|8381.4|8394.9|8389.9|8397.9|8392.9|8386.4|8381.4|53
1610359800000|2021-01-11 10:10:00|8394.4|8389.4|8400.9|8395.9|8400.9|8395.9|8393.4|8388.4|152
1610360100000|2021-01-11 10:15:00|8402.9|8397.9|8403.9|8398.9|8403.9|8398.9|8400.4|8395.4|48
1610360400000|2021-01-11 10:20:00|8403.4|8398.4|8401.9|8396.9|8404.9|8399.9|8400.4|8395.4|25
1610360700000|2021-01-11 10:25:00|8402.4|8397.4|8407.9|8402.9|8407.9|8402.9|8397.9|8392.9|35
1610361000000|2021-01-11 10:30:00|8407.4|8402.4|8406.4|8401.4|8408.9|8403.9|8404.9|8399.9|78
1610361300000|2021-01-11 10:35:00|8405.9|8400.9|8407.9|8402.9|8408.4|8403.4|8402.9|8397.9|40
1610361600000|2021-01-11 10:40:00|8408.9|8403.9|8401.4|8396.4|8409.9|8404.9|8396.9|8391.9|36
1610361900000|2021-01-11 10:45:00|8401.9|8396.9|8405.4|8400.4|8407.9|8402.9|8401.9|8396.9|14
1610362200000|2021-01-11 10:50:00|8406.4|8401.4|8408.4|8403.4|8408.4|8403.4|8402.4|8397.4|17
1610362500000|2021-01-11 10:55:00|8408.9|8403.9|8411.9|8406.9|8412.4|8407.4|8408.9|8403.9|20
1610362800000|2021-01-11 11:00:00|8412.4|8407.4|8410.9|8405.9|8412.9|8407.9|8407.4|8402.4|39
1610363100000|2021-01-11 11:05:00|8410.4|8405.4|8412.9|8407.9|8412.9|8407.9|8407.4|8402.4|24
1610363400000|2021-01-11 11:10:00|8412.4|8407.4|8401.9|8396.9|8412.4|8407.4|8401.4|8396.4|31
1610363700000|2021-01-11 11:15:00|8399.9|8394.9|8402.9|8397.9|8403.9|8398.9|8398.9|8393.9|10
1610364000000|2021-01-11 11:20:00|8404.9|8399.9|8399.4|8394.4|8405.4|8400.4|8396.9|8391.9|10
1610364300000|2021-01-11 11:25:00|8398.9|8393.9|8394.4|8389.4|8400.4|8395.4|8392.4|8387.4|24
1610364600000|2021-01-11 11:30:00|8393.9|8388.9|8394.4|8389.4|8396.9|8391.9|8392.9|8387.9|16
1610364900000|2021-01-11 11:35:00|8394.9|8389.9|8398.9|8393.9|8399.4|8394.4|8393.9|8388.9|16
1610365200000|2021-01-11 11:40:00|8398.4|8393.4|8398.4|8393.4|8399.4|8394.4|8392.9|8387.9|24
1610365500000|2021-01-11 11:45:00|8397.9|8392.9|8390.4|8385.4|8398.9|8393.9|8387.9|8382.9|48
1610365800000|2021-01-11 11:50:00|8390.9|8385.9|8390.4|8385.4|8391.9|8386.9|8389.9|8384.9|168
1610366100000|2021-01-11 11:55:00|8389.9|8384.9|8389.9|8384.9|8390.9|8385.9|8387.9|8382.9|12
1610366400000|2021-01-11 12:00:00|8387.9|8382.9|8389.4|8384.4|8391.9|8386.9|8387.9|8382.9|37
1610366700000|2021-01-11 12:05:00|8388.4|8383.4|8387.9|8382.9|8388.9|8383.9|8385.4|8380.4|42
1610367000000|2021-01-11 12:10:00|8387.4|8382.4|8384.9|8379.9|8388.4|8383.4|8383.4|8378.4|25
1610367300000|2021-01-11 12:15:00|8384.4|8379.4|8384.4|8379.4|8385.9|8380.9|8382.4|8377.4|16
1610367600000|2021-01-11 12:20:00|8384.9|8379.9|8386.9|8381.9|8388.4|8383.4|8384.4|8379.4|17
1610367900000|2021-01-11 12:25:00|8386.4|8381.4|8395.9|8390.9|8395.9|8390.9|8382.9|8377.9|26
1610368200000|2021-01-11 12:30:00|8396.4|8391.4|8391.9|8386.9|8399.4|8394.4|8391.9|8386.9|18
1610368500000|2021-01-11 12:35:00|8391.4|8386.4|8391.9|8386.9|8394.9|8389.9|8390.9|8385.9|31
1610368800000|2021-01-11 12:40:00|8391.2|8386.2|8397.2|8392.2|8397.2|8392.2|8390.7|8385.7|25
1610369100000|2021-01-11 12:45:00|8396.7|8391.7|8394.2|8389.2|8397.2|8392.2|8393.2|8388.2|57
1610369400000|2021-01-11 12:50:00|8393.7|8388.7|8391.2|8386.2|8395.2|8390.2|8391.2|8386.2|25
1610369700000|2021-01-11 12:55:00|8391.7|8386.7|8391.7|8386.7|8393.2|8388.2|8390.2|8385.2|7
1610370000000|2021-01-11 13:00:00|8390.7|8385.7|8386.7|8381.7|8390.7|8385.7|8385.2|8380.2|71
1610370300000|2021-01-11 13:05:00|8387.2|8382.2|8393.2|8388.2|8396.2|8391.2|8387.2|8382.2|47
1610370600000|2021-01-11 13:10:00|8393.7|8388.7|8395.2|8390.2|8397.7|8392.7|8393.2|8388.2|95
1610370900000|2021-01-11 13:15:00|8394.7|8389.7|8381.7|8376.7|8394.7|8389.7|8381.2|8376.2|31
1610371200000|2021-01-11 13:20:00|8381.2|8376.2|8378.7|8373.7|8381.7|8376.7|8378.2|8373.2|37
1610371500000|2021-01-11 13:25:00|8379.2|8374.2|8376.2|8371.2|8380.7|8375.7|8375.2|8370.2|819
1610371800000|2021-01-11 13:30:00|8375.7|8370.7|8371.7|8366.7|8377.7|8372.7|8368.2|8363.2|63
1610372100000|2021-01-11 13:35:00|8371.2|8366.2|8364.7|8359.7|8371.7|8366.7|8363.7|8358.7|51
1610372400000|2021-01-11 13:40:00|8364.2|8359.2|8358.2|8353.2|8364.2|8359.2|8358.2|8353.2|68
1610372700000|2021-01-11 13:45:00|8357.7|8352.7|8351.2|8346.2|8363.2|8358.2|8351.2|8346.2|192
1610373000000|2021-01-11 13:50:00|8351.7|8346.7|8343.2|8338.2|8351.7|8346.7|8341.7|8336.7|189
1610373300000|2021-01-11 13:55:00|8342.7|8337.7|8345.7|8340.7|8351.2|8346.2|8341.2|8336.2|68
1610373600000|2021-01-11 14:00:00|8345.2|8340.2|8347.2|8342.2|8348.2|8343.2|8339.2|8334.2|77
1610373900000|2021-01-11 14:05:00|8346.7|8341.7|8348.7|8343.7|8354.2|8349.2|8345.2|8340.2|47
1610374200000|2021-01-11 14:10:00|8349.2|8344.2|8334.7|8329.7|8349.2|8344.2|8334.7|8329.7|72
1610374500000|2021-01-11 14:15:00|8333.7|8328.7|8323.2|8318.2|8336.2|8331.2|8322.7|8317.7|90
1610374800000|2021-01-11 14:20:00|8323.7|8318.7|8321.2|8316.2|8327.2|8322.2|8319.7|8314.7|613
1610375100000|2021-01-11 14:25:00|8321.7|8316.7|8327.2|8322.2|8335.2|8330.2|8318.7|8313.7|105
1610375400000|2021-01-11 14:30:00|8328.2|8323.2|8362.2|8357.2|8363.2|8358.2|8325.2|8320.2|189
1610375700000|2021-01-11 14:35:00|8361.7|8356.7|8361.2|8356.2|8364.7|8359.7|8346.2|8341.2|161
1610376000000|2021-01-11 14:40:00|8360.7|8355.7|8352.7|8347.7|8365.2|8360.2|8347.2|8342.2|106
1610376300000|2021-01-11 14:45:00|8353.2|8348.2|8361.2|8356.2|8367.2|8362.2|8349.7|8344.7|97
1610376600000|2021-01-11 14:50:00|8360.7|8355.7|8368.7|8363.7|8368.7|8363.7|8355.2|8350.2|135
1610376900000|2021-01-11 14:55:00|8371.2|8366.2|8374.2|8369.2|8379.2|8374.2|8368.2|8363.2|134
1610377200000|2021-01-11 15:00:00|8373.2|8368.2|8371.2|8366.2|8379.7|8374.7|8371.2|8366.2|266
1610377500000|2021-01-11 15:05:00|8371.7|8366.7|8374.2|8369.2|8376.7|8371.7|8369.2|8364.2|120
1610377800000|2021-01-11 15:10:00|8374.5|8369.5|8360|8355|8374.5|8369.5|8358.5|8353.5|150
1610378100000|2021-01-11 15:15:00|8360.5|8355.5|8371|8366|8375.5|8370.5|8358.5|8353.5|728
1610378400000|2021-01-11 15:20:00|8371.5|8366.5|8372.5|8367.5|8377|8372|8367.5|8362.5|511
1610378700000|2021-01-11 15:25:00|8373|8368|8366|8361|8374.5|8369.5|8366|8361|43
1610379000000|2021-01-11 15:30:00|8366.5|8361.5|8363.5|8358.5|8369|8364|8362.5|8357.5|39
1610379300000|2021-01-11 15:35:00|8364.5|8359.5|8350.5|8345.5|8364.5|8359.5|8350.5|8345.5|238
1610379600000|2021-01-11 15:40:00|8351|8346|8352.5|8347.5|8357.5|8352.5|8350.5|8345.5|63
1610379900000|2021-01-11 15:45:00|8352|8347|8349.5|8344.5|8353.5|8348.5|8348|8343|125
1610380200000|2021-01-11 15:50:00|8349|8344|8350.5|8345.5|8352|8347|8348|8343|48
1610380500000|2021-01-11 15:55:00|8349.5|8344.5|8356.5|8351.5|8358.5|8353.5|8349.5|8344.5|60
1610380800000|2021-01-11 16:00:00|8357|8352|8351.5|8346.5|8358.5|8353.5|8351.5|8346.5|42
1610381100000|2021-01-11 16:05:00|8352|8347|8351.5|8346.5|8353|8348|8347.5|8342.5|53
1610381400000|2021-01-11 16:10:00|8352|8347|8342.5|8337.5|8352.5|8347.5|8340.5|8335.5|503
1610381700000|2021-01-11 16:15:00|8343.5|8338.5|8352|8347|8352|8347|8343|8338|54
1610382000000|2021-01-11 16:20:00|8352.5|8347.5|8356.5|8351.5|8357|8352|8347|8342|126
1610382300000|2021-01-11 16:25:00|8356|8351|8362.5|8357.5|8365|8360|8355.5|8350.5|504
1610382600000|2021-01-11 16:30:00|8343.2|8336.2|8340.2|8332.2|8343.2|8336.2|8334.2|8327.2|192
1610382900000|2021-01-11 16:35:00|8341.2|8333.2|8343.2|8336.2|8343.2|8336.2|8331.2|8324.2|108
1610383200000|2021-01-11 16:40:00|8344.2|8334.2|8344.2|8336.2|8346.2|8338.2|8341.2|8334.2|66
1610383500000|2021-01-11 16:45:00|8345.2|8337.2|8344.2|8338.2|8346.2|8339.2|8341.2|8334.2|7
1610383800000|2021-01-11 16:50:00|8346.2|8339.2|8341.2|8333.2|8346.2|8340.2|8341.2|8333.2|5
1610384100000|2021-01-11 16:55:00|8340.2|8334.2|8344.2|8336.2|8344.2|8336.2|8338.2|8332.2|12
1610384400000|2021-01-11 17:00:00|8343.2|8337.2|8347.2|8339.2|8347.2|8340.2|8343.2|8335.2|6
1610384700000|2021-01-11 17:05:00|8346.2|8340.2|8347.2|8340.2|8348.2|8340.2|8342.2|8334.2|14
1610385000000|2021-01-11 17:10:00|8348.2|8341.2|8348.2|8340.2|8349.2|8343.2|8346.2|8340.2|5
1610385300000|2021-01-11 17:15:00|8349.2|8341.2|8348.2|8340.2|8349.2|8343.2|8346.2|8340.2|11
1610385600000|2021-01-11 17:20:00|8349.2|8341.2|8347.2|8341.2|8349.2|8342.2|8347.2|8340.2|1
1610385900000|2021-01-11 17:25:00|8346.2|8340.2|8347.2|8339.2|8347.2|8340.2|8345.2|8337.2|7
1610386200000|2021-01-11 17:30:00|8348.2|8340.2|8354.2|8347.2|8355.2|8347.2|8348.2|8340.2|10
1610386500000|2021-01-11 17:35:00|8355.2|8348.2|8357.2|8350.2|8358.2|8350.2|8354.2|8347.2|4
1610386800000|2021-01-11 17:40:00|8358.2|8349.2|8354.2|8346.2|8358.2|8350.2|8353.2|8345.2|4
1610387100000|2021-01-11 17:45:00|8355.2|8347.2|8357.2|8350.2|8359.2|8351.2|8355.2|8347.2|5
1610387400000|2021-01-11 17:50:00|8358.2|8351.2|8357.2|8351.2|8360.2|8352.2|8357.2|8350.2|4
1610387700000|2021-01-11 17:55:00|8358.2|8350.2|8356.2|8348.2|8359.2|8351.2|8355.2|8348.2|7
1610388000000|2021-01-11 18:00:00|8357.2|8349.2|8358.2|8351.2|8359.2|8351.2|8357.2|8349.2|0
1610388300000|2021-01-11 18:05:00|8359.2|8352.2|8360.2|8354.2|8362.2|8355.2|8359.2|8352.2|8
1610388600000|2021-01-11 18:10:00|8365.2|8355.2|8371.2|8362.2|8371.2|8363.2|8362.2|8355.2|91
1610388900000|2021-01-11 18:15:00|8372.2|8363.2|8371.2|8363.2|8372.2|8364.2|8370.2|8362.2|11
1610389200000|2021-01-11 18:20:00|8370.2|8360.2|8371.2|8363.2|8373.2|8364.2|8367.2|8359.2|28
1610389500000|2021-01-11 18:25:00|8370.2|8360.2|8365.2|8357.2|8370.2|8362.2|8362.2|8352.2|23
1610389800000|2021-01-11 18:30:00|8363.2|8356.2|8364.2|8356.2|8366.2|8358.2|8363.2|8356.2|2
1610390100000|2021-01-11 18:35:00|8366.2|8357.2|8365.2|8358.2|8366.2|8358.2|8365.2|8357.2|1
1610390400000|2021-01-11 18:40:00|8364.2|8355.2|8360.2|8352.2|8364.2|8355.2|8359.2|8350.2|9
1610390700000|2021-01-11 18:45:00|8361.2|8351.2|8353.2|8345.2|8361.2|8351.2|8353.2|8345.2|8
1610391000000|2021-01-11 18:50:00|8358.2|8346.2|8359.2|8349.2|8360.2|8351.2|8355.2|8345.2|14
1610391300000|2021-01-11 18:55:00|8360.2|8350.2|8355.4|8343.4|8362.2|8353.2|8354.7|8343.4|28
1610391600000|2021-01-11 19:00:00|8355.5|8343.5|8354.7|8342.7|8355.5|8343.5|8352.2|8340.2|0
1610391900000|2021-01-11 19:05:00|8354.6|8342.6|8354.5|8342.5|8357|8345|8352.4|8340.4|0
1610392200000|2021-01-11 19:10:00|8354.6|8342.6|8354.6|8342.6|8357.1|8345.1|8354.3|8342.3|0
1610392500000|2021-01-11 19:15:00|8354.5|8342.5|8349.7|8337.7|8356.8|8344.8|8349.6|8337.6|0
1610392800000|2021-01-11 19:20:00|8349.6|8337.6|8350.1|8338.1|8354.1|8342.1|8344.7|8332.7|0
1610393100000|2021-01-11 19:25:00|8350.2|8338.2|8347.6|8335.6|8350.3|8338.3|8345.3|8333.3|0
1610393400000|2021-01-11 19:30:00|8347.5|8335.5|8349.8|8337.8|8352.2|8340.2|8345|8333|0
1610393700000|2021-01-11 19:35:00|8349.7|8337.7|8349.5|8337.5|8349.9|8337.9|8347.1|8335.1|0
1610394000000|2021-01-11 19:40:00|8349.6|8337.6|8354.4|8342.4|8354.6|8342.6|8349.4|8337.4|0
1610394300000|2021-01-11 19:45:00|8352.5|8340.5|8358.8|8346.8|8361.2|8349.2|8352.2|8340.2|0
1610394600000|2021-01-11 19:50:00|8358.7|8346.7|8361|8349|8361.2|8349.2|8354.2|8342.2|0
1610394900000|2021-01-11 19:55:00|8360|8348|8366|8354|8368.2|8356.2|8359|8347|0
1610395200000|2021-01-11 20:00:00|8366.1|8354.1|8365.9|8353.9|8368.4|8356.4|8363.4|8351.4|0
1610395500000|2021-01-11 20:05:00|8366|8354|8358.9|8346.9|8366.4|8354.4|8356.5|8344.5|0
1610395800000|2021-01-11 20:10:00|8358.7|8346.7|8358.2|8346.2|8361.1|8349.1|8355.9|8343.9|0
1610396100000|2021-01-11 20:15:00|8358.3|8346.3|8357.7|8345.7|8360.8|8348.8|8353.6|8341.6|0
1610396400000|2021-01-11 20:20:00|8357.6|8345.6|8356.9|8344.9|8357.8|8345.8|8352.8|8340.8|0
1610396700000|2021-01-11 20:25:00|8356.8|8344.8|8354.1|8342.1|8361.8|8349.8|8354|8342|0
1610397000000|2021-01-11 20:30:00|8354.2|8342.2|8362.6|8350.6|8365.5|8353.5|8354.2|8342.2|0
1610397300000|2021-01-11 20:35:00|8362.5|8350.5|8358.2|8346.2|8367.6|8355.6|8358.1|8346.1|0
1610397600000|2021-01-11 20:40:00|8358.1|8346.1|8358.7|8346.7|8362.9|8350.9|8355.8|8343.8|0
1610397900000|2021-01-11 20:45:00|8358.8|8346.8|8368.2|8356.2|8370.5|8358.5|8358.8|8346.8|0
1610398200000|2021-01-11 20:50:00|8368.1|8356.1|8361.6|8349.6|8371.2|8359.2|8361.6|8349.6|0
1610398500000|2021-01-11 20:55:00|8359.6|8347.6|8357.6|8345.6|8362.1|8350.1|8355.1|8343.1|0
1610398800000|2021-01-11 21:00:00|8357.5|8345.5|8363.8|8351.8|8369.1|8357.1|8351.8|8339.8|0
1610399100000|2021-01-11 21:05:00|8363.3|8351.3|8359.8|8347.8|8363.3|8351.3|8358.6|8346.6|0
1610399400000|2021-01-11 21:10:00|8360.2|8348.2|8363.3|8351.3|8364.6|8352.6|8357.7|8345.7|0
1610399700000|2021-01-11 21:15:00|8363.2|8351.2|8363.8|8351.8|8363.8|8351.8|8360.9|8348.9|0
1610400000000|2021-01-11 21:20:00|8363.6|8351.6|8361.7|8349.7|8364.3|8352.3|8361.3|8349.3|0
1610400300000|2021-01-11 21:25:00|8362|8350|8362.2|8350.2|8362.2|8350.2|8361.3|8349.3|0
1610400600000|2021-01-11 21:30:00|8362.1|8350.1|8360|8348|8362.3|8350.3|8358.9|8346.9|0
1610400900000|2021-01-11 21:35:00|8359.3|8347.3|8358.9|8346.9|8360|8348|8357.5|8345.5|0
1610401200000|2021-01-11 21:40:00|8359.3|8347.3|8359.1|8347.1|8360.3|8348.3|8358.7|8346.7|0
1610401500000|2021-01-11 21:45:00|8358.7|8346.7|8358.7|8346.7|8359.8|8347.8|8357.7|8345.7|0
1610401800000|2021-01-11 21:50:00|8358.6|8346.6|8355.2|8343.2|8359.1|8347.1|8354.7|8342.7|0
1610402100000|2021-01-11 21:55:00|8355.7|8343.7|8356.5|8344.5|8356.8|8344.8|8354.7|8342.7|0
1610402400000|2021-01-11 22:00:00|8356.7|8344.7|8356.7|8344.7|8357.3|8345.3|8356.1|8344.1|0
1610402700000|2021-01-11 22:05:00|8356.9|8344.9|8357.6|8345.6|8357.6|8345.6|8356.9|8344.9|0
1610403000000|2021-01-11 22:10:00|8357.9|8345.9|8357.9|8345.9|8357.9|8345.9|8357.9|8345.9|0
1610403300000|2021-01-11 22:15:00|8358.1|8346.1|8357.9|8345.9|8358.1|8346.1|8357.6|8345.6|0
1610403600000|2021-01-11 22:20:00|8358.3|8346.3|8357.9|8345.9|8358.3|8346.3|8357.9|8345.9|0
1610403900000|2021-01-11 22:25:00|8358.3|8346.3|8358.3|8346.3|8358.3|8346.3|8357.9|8345.9|0
1610404500000|2021-01-11 22:35:00|8358.1|8346.1|8357.6|8345.6|8358.3|8346.3|8357.6|8345.6|0
1610404800000|2021-01-11 22:40:00|8357|8345|8357.2|8345.2|8357.6|8345.6|8357|8345|0
1610405100000|2021-01-11 22:45:00|8357.4|8345.4|8358.3|8346.3|8358.3|8346.3|8357.4|8345.4|0
1610405400000|2021-01-11 22:50:00|8358.5|8346.5|8358.3|8346.3|8358.5|8346.5|8358.3|8346.3|0
1610405700000|2021-01-11 22:55:00|8358.1|8346.1|8358.9|8346.9|8359.5|8347.5|8358.1|8346.1|0
1610406000000|2021-01-11 23:00:00|8359.4|8347.4|8356.3|8344.3|8362.7|8350.7|8354.4|8342.4|0
1610406300000|2021-01-11 23:05:00|8356.4|8344.4|8356.8|8344.8|8358.2|8346.2|8355.2|8343.2|0
1610406600000|2021-01-11 23:10:00|8356.9|8344.9|8360.2|8348.2|8361.4|8349.4|8356.9|8344.9|0
1610406900000|2021-01-11 23:15:00|8359.8|8347.8|8361.1|8349.1|8361.5|8349.5|8358.1|8346.1|0
1610407200000|2021-01-11 23:20:00|8362|8350|8364.1|8352.1|8365|8353|8361.3|8349.3|0
1610407500000|2021-01-11 23:25:00|8364.3|8352.3|8364.1|8352.1|8364.5|8352.5|8362.7|8350.7|0
1610407800000|2021-01-11 23:30:00|8365|8353|8367.5|8355.5|8368.9|8356.9|8364.5|8352.5|0
1610408100000|2021-01-11 23:35:00|8367.7|8355.7|8367.5|8355.5|8368|8356|8367|8355|0
1610408400000|2021-01-11 23:40:00|8367.7|8355.7|8368.4|8356.4|8368.4|8356.4|8365.4|8353.4|0
1610408700000|2021-01-11 23:45:00|8368|8356|8362|8350|8368.7|8356.7|8360.6|8348.6|0
1610409000000|2021-01-11 23:50:00|8362.4|8350.4|8364|8352|8364|8352|8360.4|8348.4|0
1610409300000|2021-01-11 23:55:00|8363.9|8351.9|8366.5|8354.5|8367.4|8355.4|8361|8349|0
1610409600000|2021-01-12 00:00:00|8366.9|8354.9|8366.9|8354.9|8367.4|8355.4|8360.5|8348.5|0
1610409900000|2021-01-12 00:05:00|8366.5|8354.5|8368.8|8356.8|8370.4|8358.4|8363.5|8351.5|0
1610410200000|2021-01-12 00:10:00|8368.6|8356.6|8368.8|8356.8|8369.9|8357.9|8367.4|8355.4|0
1610410500000|2021-01-12 00:15:00|8368.6|8356.6|8371.1|8359.1|8375.4|8363.4|8366.6|8354.6|0
1610410800000|2021-01-12 00:20:00|8371|8359|8360.9|8348.9|8371|8359|8359.7|8347.7|0
1610411100000|2021-01-12 00:25:00|8361.3|8349.3|8368.7|8356.7|8368.8|8356.8|8359.8|8347.8|0
1610411400000|2021-01-12 00:30:00|8368.8|8356.8|8367.6|8355.6|8368.8|8356.8|8366.4|8354.4|0
1610411700000|2021-01-12 00:35:00|8368.7|8356.7|8371.1|8359.1|8373.3|8361.3|8366.5|8354.5|0
1610412000000|2021-01-12 00:40:00|8372.2|8360.2|8375.6|8363.6|8377.8|8365.8|8368.9|8356.9|0
1610412300000|2021-01-12 00:45:00|8377.2|8365.2|8386.7|8374.7|8388.9|8376.9|8377.2|8365.2|0
1610412600000|2021-01-12 00:50:00|8386.6|8374.6|8390|8378|8395.6|8383.6|8386.6|8374.6|0
1610412900000|2021-01-12 00:55:00|8390.4|8378.4|8389.6|8377.6|8394.1|8382.1|8388.9|8376.9|0
1610413200000|2021-01-12 01:00:00|8389.7|8377.7|8385.3|8373.3|8389.8|8377.8|8385.3|8373.3|0
1610413500000|2021-01-12 01:05:00|8386.2|8374.2|8389.7|8377.7|8390.7|8378.7|8384.2|8372.2|0
1610413800000|2021-01-12 01:10:00|8389.8|8377.8|8386.3|8374.3|8392|8380|8386.3|8374.3|0
1610414100000|2021-01-12 01:15:00|8385.9|8373.9|8385|8373|8387.5|8375.5|8376|8364|0
1610414400000|2021-01-12 01:20:00|8385.1|8373.1|8373.7|8361.7|8385.1|8373.1|8371.5|8359.5|0
1610414700000|2021-01-12 01:25:00|8373.3|8361.3|8361.3|8349.3|8373.7|8361.7|8361.3|8349.3|0
1610415000000|2021-01-12 01:30:00|8360.9|8348.9|8371.4|8359.4|8375.8|8363.8|8355.5|8343.5|0
1610415300000|2021-01-12 01:35:00|8371.8|8359.8|8362.7|8350.7|8373.7|8361.7|8362.7|8350.7|0
1610415600000|2021-01-12 01:40:00|8363.1|8351.1|8367.2|8355.2|8367.2|8355.2|8360.4|8348.4|0
1610415900000|2021-01-12 01:45:00|8367.3|8355.3|8369.6|8357.6|8369.6|8357.6|8364.9|8352.9|0
1610416200000|2021-01-12 01:50:00|8370|8358|8374|8362|8374|8362|8369.6|8357.6|0
1610416500000|2021-01-12 01:55:00|8373.6|8361.6|8375.2|8363.2|8378.6|8366.6|8371.8|8359.8|0
1610416800000|2021-01-12 02:00:00|8375.6|8363.6|8371.7|8359.7|8380.7|8368.7|8371.6|8359.6|0
1610417100000|2021-01-12 02:05:00|8371.8|8359.8|8374|8362|8374|8362|8369.4|8357.4|0
1610417400000|2021-01-12 02:10:00|8374.9|8362.9|8369.4|8357.4|8376.2|8364.2|8369.4|8357.4|0
1610417700000|2021-01-12 02:15:00|8369.5|8357.5|8369.5|8357.5|8369.6|8357.6|8365|8353|0
1610418000000|2021-01-12 02:20:00|8369.6|8357.6|8369.6|8357.6|8371.8|8359.8|8365|8353|0
1610418300000|2021-01-12 02:25:00|8370|8358|8373|8361|8374.1|8362.1|8367.3|8355.3|0
1610418600000|2021-01-12 02:30:00|8373.4|8361.4|8371.9|8359.9|8374.2|8362.2|8367.4|8355.4|0
1610418900000|2021-01-12 02:35:00|8372|8360|8373.1|8361.1|8374.2|8362.2|8367.5|8355.5|0
1610419200000|2021-01-12 02:40:00|8373.5|8361.5|8371.9|8359.9|8374.2|8362.2|8371.9|8359.9|0
1610419500000|2021-01-12 02:45:00|8373|8361|8369.7|8357.7|8374.2|8362.2|8369.6|8357.6|0
1610419800000|2021-01-12 02:50:00|8369.6|8357.6|8368.5|8356.5|8369.7|8357.7|8367.4|8355.4|0
1610420100000|2021-01-12 02:55:00|8368.9|8356.9|8374.2|8362.2|8374.2|8362.2|8368.9|8356.9|0
1610420400000|2021-01-12 03:00:00|8373.8|8361.8|8374.2|8362.2|8374.3|8362.3|8370.9|8358.9|0
1610420700000|2021-01-12 03:05:00|8373.4|8361.4|8374.2|8362.2|8376.5|8364.5|8372|8360|0
1610421000000|2021-01-12 03:10:00|8374.7|8362.7|8369.7|8357.7|8375.3|8363.3|8369.6|8357.6|0
1610421300000|2021-01-12 03:15:00|8369.6|8357.6|8367.2|8355.2|8369.6|8357.6|8367.2|8355.2|0
1610421600000|2021-01-12 03:20:00|8365|8353|8367.2|8355.2|8367.2|8355.2|8364.8|8352.8|0
1610421900000|2021-01-12 03:25:00|8367.1|8355.1|8365|8353|8369.4|8357.4|8364.9|8352.9|0
1610422200000|2021-01-12 03:30:00|8365.4|8353.4|8364.9|8352.9|8367.2|8355.2|8362.7|8350.7|0
1610422500000|2021-01-12 03:35:00|8364.5|8352.5|8366.1|8354.1|8367.2|8355.2|8362.7|8350.7|0
1610422800000|2021-01-12 03:40:00|8365.7|8353.7|8367.2|8355.2|8367.2|8355.2|8365|8353|0
1610423100000|2021-01-12 03:45:00|8367.1|8355.1|8362.7|8350.7|8367.2|8355.2|8362.5|8350.5|0
1610423400000|2021-01-12 03:50:00|8363.1|8351.1|8365|8353|8367.2|8355.2|8363.1|8351.1|0
1610423700000|2021-01-12 03:55:00|8364.9|8352.9|8365|8353|8367.2|8355.2|8364.9|8352.9|0
1610424000000|2021-01-12 04:00:00|8364.9|8352.9|8364.9|8352.9|8367.2|8355.2|8364.9|8352.9|0
1610424300000|2021-01-12 04:05:00|8364.8|8352.8|8363.8|8351.8|8364.9|8352.9|8362.7|8350.7|0
1610424600000|2021-01-12 04:10:00|8364.2|8352.2|8364.9|8352.9|8366|8354|8362.7|8350.7|0
1610424900000|2021-01-12 04:15:00|8365|8353|8367.1|8355.1|8367.1|8355.1|8364.9|8352.9|0
1610425200000|2021-01-12 04:20:00|8366.7|8354.7|8362.7|8350.7|8367.1|8355.1|8362.6|8350.6|0
1610425500000|2021-01-12 04:25:00|8362.6|8350.6|8360.3|8348.3|8364.9|8352.9|8360.3|8348.3|0
1610425800000|2021-01-12 04:30:00|8360.4|8348.4|8358.1|8346.1|8362.6|8350.6|8358|8346|0
1610426100000|2021-01-12 04:35:00|8360.3|8348.3|8358|8346|8362.5|8350.5|8358|8346|0
1610426400000|2021-01-12 04:40:00|8357.9|8345.9|8357.5|8345.5|8360.2|8348.2|8355.2|8343.2|0
1610426700000|2021-01-12 04:45:00|8357.6|8345.6|8362.5|8350.5|8364.7|8352.7|8357.6|8345.6|0
1610427000000|2021-01-12 04:50:00|8361.4|8349.4|8360.2|8348.2|8362.5|8350.5|8360.1|8348.1|0
1610427300000|2021-01-12 04:55:00|8361|8349|8363.5|8351.5|8364.7|8352.7|8360.2|8348.2|0
1610427600000|2021-01-12 05:00:00|8363.9|8351.9|8359|8347|8364.7|8352.7|8357.9|8345.9|0
1610427900000|2021-01-12 05:05:00|8359.5|8347.5|8362.4|8350.4|8362.5|8350.5|8357.9|8345.9|0
1610428200000|2021-01-12 05:10:00|8363.5|8351.5|8364.8|8352.8|8367|8355|8362.4|8350.4|0
1610428500000|2021-01-12 05:15:00|8364.7|8352.7|8364.6|8352.6|8366.9|8354.9|8362.5|8350.5|0
1610428800000|2021-01-12 05:20:00|8365|8353|8362.4|8350.4|8365.7|8353.7|8362.4|8350.4|0
1610429100000|2021-01-12 05:25:00|8362.5|8350.5|8363.6|8351.6|8364.7|8352.7|8362.5|8350.5|0
1610429400000|2021-01-12 05:30:00|8364|8352|8366.9|8354.9|8366.9|8354.9|8362.5|8350.5|0
1610429700000|2021-01-12 05:35:00|8367|8355|8371.7|8359.7|8371.7|8359.7|8367|8355|0
1610430000000|2021-01-12 05:40:00|8371.8|8359.8|8374|8362|8374|8362|8371.7|8359.7|0
1610430300000|2021-01-12 05:45:00|8374.8|8362.8|8374.1|8362.1|8376.3|8364.3|8374|8362|0
1610430600000|2021-01-12 05:50:00|8374.6|8362.6|8374.1|8362.1|8376.3|8364.3|8371.9|8359.9|0
1610430900000|2021-01-12 05:55:00|8373.2|8361.2|8369.7|8357.7|8374.1|8362.1|8369.6|8357.6|0
1610431200000|2021-01-12 06:00:00|8369.6|8357.6|8367.3|8355.3|8371.9|8359.9|8365.1|8353.1|0
1610431500000|2021-01-12 06:05:00|8366.2|8354.2|8367.4|8355.4|8369.7|8357.7|8365.1|8353.1|0
1610431800000|2021-01-12 06:10:00|8366.6|8354.6|8366.4|8354.4|8368.6|8356.6|8365.2|8353.2|0
1610432100000|2021-01-12 06:15:00|8366.8|8354.8|8364.1|8352.1|8367.5|8355.5|8360.8|8348.8|0
1610432400000|2021-01-12 06:20:00|8365.2|8353.2|8365.3|8353.3|8365.3|8353.3|8363|8351|0
1610432700000|2021-01-12 06:25:00|8366.1|8354.1|8367.5|8355.5|8367.6|8355.6|8366.1|8354.1|0
1610433000000|2021-01-12 06:30:00|8368.4|8356.4|8372.1|8360.1|8374.2|8362.2|8368.4|8356.4|0
1610433300000|2021-01-12 06:35:00|8372|8360|8373.1|8361.1|8375.3|8363.3|8369.8|8357.8|0
1610433600000|2021-01-12 06:40:00|8373.2|8361.2|8370.9|8358.9|8375.3|8363.3|8370.8|8358.8|0
1610433900000|2021-01-12 06:45:00|8370.8|8358.8|8377.5|8365.5|8377.5|8365.5|8370.8|8358.8|0
1610434200000|2021-01-12 06:50:00|8377.6|8365.6|8373.1|8361.1|8379.8|8367.8|8373.1|8361.1|0
1610434500000|2021-01-12 06:55:00|8373.5|8361.5|8377.4|8365.4|8377.4|8365.4|8373.5|8361.5|0
1610434800000|2021-01-12 07:00:00|8377.2|8365.2|8376.7|8371.7|8381.3|8375.2|8369.2|8363.1|55
1610435100000|2021-01-12 07:05:00|8375.7|8370.7|8372.7|8367.7|8376.7|8371.7|8369.7|8364.7|10
1610435400000|2021-01-12 07:10:00|8373.2|8368.2|8373.2|8368.2|8374.7|8369.7|8372.2|8367.2|23
1610435700000|2021-01-12 07:15:00|8373.7|8368.7|8372.7|8367.7|8376.7|8371.7|8372.7|8367.7|12
1610436000000|2021-01-12 07:20:00|8373.2|8368.2|8378.2|8373.2|8378.2|8373.2|8373.2|8368.2|18
1610436300000|2021-01-12 07:25:00|8378.7|8373.7|8388.7|8383.7|8389.2|8384.2|8378.7|8373.7|51
1610436600000|2021-01-12 07:30:00|8388.2|8383.2|8383.7|8378.7|8390.2|8385.2|8382.2|8377.2|25
1610436900000|2021-01-12 07:35:00|8383.2|8378.2|8376.7|8371.7|8383.2|8378.2|8376.7|8371.7|6
1610437200000|2021-01-12 07:40:00|8377.2|8372.2|8378.7|8373.7|8379.2|8374.2|8375.2|8370.2|196
1610437500000|2021-01-12 07:45:00|8379.2|8374.2|8376.7|8371.7|8379.2|8374.2|8374.7|8369.7|6
1610437800000|2021-01-12 07:50:00|8377.7|8372.7|8376.7|8371.7|8379.2|8374.2|8376.2|8371.2|7
1610438100000|2021-01-12 07:55:00|8377.2|8372.2|8381.7|8376.7|8389.2|8384.2|8377.2|8372.2|151
1610438400000|2021-01-12 08:00:00|8381.2|8376.2|8381.2|8376.2|8388.7|8383.7|8374.7|8369.7|1500
1610438700000|2021-01-12 08:05:00|8380.7|8375.7|8382.2|8377.2|8388.7|8383.7|8371.7|8366.7|411
1610439000000|2021-01-12 08:10:00|8382.7|8377.7|8379.2|8374.2|8385.2|8380.2|8366.2|8361.2|279
1610439300000|2021-01-12 08:15:00|8380.2|8375.2|8369.7|8364.7|8383.2|8378.2|8369.7|8364.7|301
1610439600000|2021-01-12 08:20:00|8370.2|8365.2|8368.2|8363.2|8375.2|8370.2|8365.7|8360.7|378
1610439900000|2021-01-12 08:25:00|8368.7|8363.7|8363.7|8358.7|8371.2|8366.2|8357.7|8352.7|584
1610440200000|2021-01-12 08:30:00|8364.2|8359.2|8379.7|8374.7|8380.2|8375.2|8364.2|8359.2|278
1610440500000|2021-01-12 08:35:00|8380.2|8375.2|8370.7|8365.7|8389.2|8384.2|8369.7|8364.7|1798
1610440800000|2021-01-12 08:40:00|8370.9|8365.9|8382.4|8377.4|8383.9|8378.9|8369.9|8364.9|390
1610441100000|2021-01-12 08:45:00|8382.9|8377.9|8378.4|8373.4|8383.4|8378.4|8370.9|8365.9|213
1610441400000|2021-01-12 08:50:00|8379.4|8374.4|8369.9|8364.9|8380.9|8375.9|8366.4|8361.4|171
1610441700000|2021-01-12 08:55:00|8369.4|8364.4|8381.9|8376.9|8383.9|8378.9|8369.4|8364.4|112
1610442000000|2021-01-12 09:00:00|8382.4|8377.4|8385.9|8380.9|8386.4|8381.4|8379.9|8374.9|110
1610442300000|2021-01-12 09:05:00|8386.4|8381.4|8390.4|8385.4|8392.9|8387.9|8385.4|8380.4|252
1610442600000|2021-01-12 09:10:00|8389.9|8384.9|8397.4|8392.4|8399.4|8394.4|8389.4|8384.4|97
1610442900000|2021-01-12 09:15:00|8397.9|8392.9|8390.4|8385.4|8397.9|8392.9|8387.9|8382.9|162
1610443200000|2021-01-12 09:20:00|8390.9|8385.9|8386.9|8381.9|8392.4|8387.4|8383.9|8378.9|6475
1610443500000|2021-01-12 09:25:00|8387.4|8382.4|8374.9|8369.9|8388.9|8383.9|8372.9|8367.9|127
1610443800000|2021-01-12 09:30:00|8375.4|8370.4|8383.9|8378.9|8387.4|8382.4|8374.4|8369.4|145
1610444100000|2021-01-12 09:35:00|8383.4|8378.4|8386.4|8381.4|8387.4|8382.4|8379.4|8374.4|239
1610444400000|2021-01-12 09:40:00|8386.9|8381.9|8391.9|8386.9|8394.9|8389.9|8382.4|8377.4|178
1610444700000|2021-01-12 09:45:00|8391.4|8386.4|8397.4|8392.4|8399.4|8394.4|8391.4|8386.4|73
1610445000000|2021-01-12 09:50:00|8396.9|8391.9|8391.4|8386.4|8396.9|8391.9|8390.9|8385.9|62
1610445300000|2021-01-12 09:55:00|8390.4|8385.4|8382.9|8377.9|8393.4|8388.4|8377.9|8372.9|267
1610445600000|2021-01-12 10:00:00|8383.4|8378.4|8393.4|8388.4|8394.4|8389.4|8383.4|8378.4|89
1610445900000|2021-01-12 10:05:00|8390.9|8385.9|8388.9|8383.9|8390.9|8385.9|8386.9|8381.9|84
1610446200000|2021-01-12 10:10:00|8389.4|8384.4|8390.4|8385.4|8393.9|8388.9|8388.4|8383.4|1086
1610446500000|2021-01-12 10:15:00|8389.9|8384.9|8387.9|8382.9|8389.9|8384.9|8385.4|8380.4|2092
1610446800000|2021-01-12 10:20:00|8387.4|8382.4|8389.4|8384.4|8392.9|8387.9|8386.9|8381.9|104
1610447100000|2021-01-12 10:25:00|8390.4|8385.4|8393.9|8388.9|8394.9|8389.9|8388.9|8383.9|177
1610447400000|2021-01-12 10:30:00|8392.9|8387.9|8387.9|8382.9|8394.4|8389.4|8386.4|8381.4|162
1610447700000|2021-01-12 10:35:00|8388.4|8383.4|8388.4|8383.4|8388.4|8383.4|8382.9|8377.9|74
1610448000000|2021-01-12 10:40:00|8388.9|8383.9|8382.4|8377.4|8388.9|8383.9|8381.9|8376.9|92
1610448300000|2021-01-12 10:45:00|8380.4|8375.4|8382.9|8377.9|8386.4|8381.4|8379.4|8374.4|654
1610448600000|2021-01-12 10:50:00|8382.4|8377.4|8386.4|8381.4|8388.4|8383.4|8379.9|8374.9|71
1610448900000|2021-01-12 10:55:00|8386.9|8381.9|8385.4|8380.4|8389.4|8384.4|8382.9|8377.9|90
1610449200000|2021-01-12 11:00:00|8384.4|8379.4|8378.9|8373.9|8387.4|8382.4|8376.9|8371.9|199
1610449500000|2021-01-12 11:05:00|8379.4|8374.4|8376.4|8371.4|8383.4|8378.4|8376.4|8371.4|592
1610449800000|2021-01-12 11:10:00|8375.9|8370.9|8363.4|8358.4|8375.9|8370.9|8360.9|8355.9|115
1610450100000|2021-01-12 11:15:00|8363.9|8358.9|8365.4|8360.4|8370.9|8365.9|8362.4|8357.4|1230
1610450400000|2021-01-12 11:20:00|8365.9|8360.9|8370.9|8365.9|8373.4|8368.4|8365.9|8360.9|111
1610450700000|2021-01-12 11:25:00|8371.9|8366.9|8375.4|8370.4|8377.9|8372.9|8370.9|8365.9|60
1610451000000|2021-01-12 11:30:00|8377.4|8372.4|8379.9|8374.9|8381.4|8376.4|8374.9|8369.9|461
1610451300000|2021-01-12 11:35:00|8381.4|8376.4|8380.9|8375.9|8386.4|8381.4|8379.9|8374.9|227
1610451600000|2021-01-12 11:40:00|8380.4|8375.4|8379.4|8374.4|8380.9|8375.9|8376.4|8371.4|62
1610451900000|2021-01-12 11:45:00|8379.9|8374.9|8372.4|8367.4|8380.9|8375.9|8370.9|8365.9|273
1610452200000|2021-01-12 11:50:00|8371.9|8366.9|8370.9|8365.9|8374.4|8369.4|8363.9|8358.9|123
1610452500000|2021-01-12 11:55:00|8370.4|8365.4|8367.4|8362.4|8372.4|8367.4|8366.9|8361.9|218
1610452800000|2021-01-12 12:00:00|8366.4|8361.4|8370.4|8365.4|8374.4|8369.4|8366.4|8361.4|87
1610453100000|2021-01-12 12:05:00|8370.9|8365.9|8370.9|8365.9|8375.9|8370.9|8368.9|8363.9|56
1610453400000|2021-01-12 12:10:00|8370.4|8365.4|8362.4|8357.4|8370.4|8365.4|8359.9|8354.9|1118
1610453700000|2021-01-12 12:15:00|8361.9|8356.9|8363.4|8358.4|8366.4|8361.4|8361.9|8356.9|64
1610454000000|2021-01-12 12:20:00|8363.9|8358.9|8366.4|8361.4|8368.4|8363.4|8363.4|8358.4|364
1610454300000|2021-01-12 12:25:00|8366.9|8361.9|8367.4|8362.4|8367.9|8362.9|8364.9|8359.9|663
1610454600000|2021-01-12 12:30:00|8367.9|8362.9|8360.4|8355.4|8368.4|8363.4|8360.4|8355.4|60
1610454900000|2021-01-12 12:35:00|8360.9|8355.9|8362.9|8357.9|8363.9|8358.9|8360.4|8355.4|51
1610455200000|2021-01-12 12:40:00|8362.7|8357.7|8364.2|8359.2|8365.2|8360.2|8360.2|8355.2|129
1610455500000|2021-01-12 12:45:00|8363.7|8358.7|8369.2|8364.2|8370.2|8365.2|8363.2|8358.2|62
1610455800000|2021-01-12 12:50:00|8369.7|8364.7|8365.2|8360.2|8369.7|8364.7|8363.2|8358.2|88
1610456100000|2021-01-12 12:55:00|8364.7|8359.7|8354.2|8349.2|8365.2|8360.2|8354.2|8349.2|80
1610456400000|2021-01-12 13:00:00|8352.7|8347.7|8353.2|8348.2|8354.7|8349.7|8347.7|8342.7|127
1610456700000|2021-01-12 13:05:00|8352.7|8347.7|8357.2|8352.2|8357.2|8352.2|8351.2|8346.2|76
1610457000000|2021-01-12 13:10:00|8357.7|8352.7|8354.2|8349.2|8358.2|8353.2|8352.2|8347.2|1035
1610457300000|2021-01-12 13:15:00|8353.7|8348.7|8360.2|8355.2|8360.2|8355.2|8351.2|8346.2|708
1610457600000|2021-01-12 13:20:00|8359.7|8354.7|8348.2|8343.2|8361.7|8356.7|8348.2|8343.2|125
1610457900000|2021-01-12 13:25:00|8347.7|8342.7|8356.2|8351.2|8356.7|8351.7|8347.2|8342.2|130
1610458200000|2021-01-12 13:30:00|8356.7|8351.7|8361.7|8356.7|8363.7|8358.7|8356.2|8351.2|190
1610458500000|2021-01-12 13:35:00|8362.2|8357.2|8360.2|8355.2|8363.2|8358.2|8358.2|8353.2|269
1610458800000|2021-01-12 13:40:00|8359.7|8354.7|8356.7|8351.7|8362.2|8357.2|8355.2|8350.2|85
1610459100000|2021-01-12 13:45:00|8356.2|8351.2|8358.7|8353.7|8359.2|8354.2|8353.2|8348.2|77
1610459400000|2021-01-12 13:50:00|8359.2|8354.2|8363.2|8358.2|8365.2|8360.2|8358.2|8353.2|53
1610459700000|2021-01-12 13:55:00|8364.2|8359.2|8359.2|8354.2|8364.2|8359.2|8352.2|8347.2|228
1610460000000|2021-01-12 14:00:00|8358.7|8353.7|8364.2|8359.2|8366.7|8361.7|8357.2|8352.2|556
1610460300000|2021-01-12 14:05:00|8364.7|8359.7|8357.7|8352.7|8365.7|8360.7|8352.7|8347.7|125
1610460600000|2021-01-12 14:10:00|8357.2|8352.2|8353.2|8348.2|8359.2|8354.2|8352.7|8347.7|117
1610460900000|2021-01-12 14:15:00|8352.7|8347.7|8351.2|8346.2|8355.2|8350.2|8349.2|8344.2|141
1610461200000|2021-01-12 14:20:00|8350.7|8345.7|8359.7|8354.7|8359.7|8354.7|8350.2|8345.2|69
1610461500000|2021-01-12 14:25:00|8359.2|8354.2|8353.7|8348.7|8359.2|8354.2|8349.2|8344.2|206
1610461800000|2021-01-12 14:30:00|8354.2|8349.2|8344.2|8339.2|8356.2|8351.2|8342.2|8337.2|205
1610462100000|2021-01-12 14:35:00|8344.7|8339.7|8339.7|8334.7|8344.7|8339.7|8334.7|8329.7|143
1610462400000|2021-01-12 14:40:00|8340.2|8335.2|8345.2|8340.2|8351.2|8346.2|8336.2|8331.2|128
1610462700000|2021-01-12 14:45:00|8344.7|8339.7|8340.2|8335.2|8346.7|8341.7|8338.2|8333.2|83
1610463000000|2021-01-12 14:50:00|8340.7|8335.7|8335.2|8330.2|8342.2|8337.2|8324.2|8319.2|236
1610463300000|2021-01-12 14:55:00|8334.7|8329.7|8343.2|8338.2|8344.2|8339.2|8332.7|8327.7|585
1610463600000|2021-01-12 15:00:00|8342.2|8337.2|8347.2|8342.2|8347.7|8342.7|8339.7|8334.7|114
1610463900000|2021-01-12 15:05:00|8346.7|8341.7|8344.2|8339.2|8350.2|8345.2|8337.7|8332.7|197
1610464200000|2021-01-12 15:10:00|8344.3|8339.3|8348.3|8343.3|8348.3|8343.3|8343.3|8338.3|350
1610464500000|2021-01-12 15:15:00|8348.8|8343.8|8351.3|8346.3|8352.8|8347.8|8344.3|8339.3|96
1610464800000|2021-01-12 15:20:00|8351.8|8346.8|8359.3|8354.3|8359.8|8354.8|8351.8|8346.8|65
1610465100000|2021-01-12 15:25:00|8355.8|8350.8|8353.3|8348.3|8357.8|8352.8|8353.3|8348.3|148
1610465400000|2021-01-12 15:30:00|8353.8|8348.8|8351.3|8346.3|8357.3|8352.3|8349.3|8344.3|90
1610465700000|2021-01-12 15:35:00|8350.8|8345.8|8353.3|8348.3|8354.8|8349.8|8348.8|8343.8|74
1610466000000|2021-01-12 15:40:00|8352.8|8347.8|8353.3|8348.3|8356.8|8351.8|8351.3|8346.3|73
1610466300000|2021-01-12 15:45:00|8354.3|8349.3|8356.3|8351.3|8357.3|8352.3|8350.3|8345.3|100
1610466600000|2021-01-12 15:50:00|8355.8|8350.8|8351.8|8346.8|8355.8|8350.8|8349.3|8344.3|351
1610466900000|2021-01-12 15:55:00|8350.3|8345.3|8348.8|8343.8|8353.3|8348.3|8346.8|8341.8|134
1610467200000|2021-01-12 16:00:00|8348.3|8343.3|8347.3|8342.3|8350.8|8345.8|8344.3|8339.3|168
1610467500000|2021-01-12 16:05:00|8347.8|8342.8|8350.3|8345.3|8350.3|8345.3|8346.8|8341.8|78
1610467800000|2021-01-12 16:10:00|8351.3|8346.3|8357.3|8352.3|8358.3|8353.3|8349.8|8344.8|1542
1610468100000|2021-01-12 16:15:00|8357.8|8352.8|8355.3|8350.3|8358.3|8353.3|8354.8|8349.8|165
1610468400000|2021-01-12 16:20:00|8355.8|8350.8|8353.3|8348.3|8358.3|8353.3|8352.3|8347.3|91
1610468700000|2021-01-12 16:25:00|8352.8|8347.8|8342.8|8337.8|8353.8|8348.8|8342.8|8337.8|2242
1610469000000|2021-01-12 16:30:00|8344.3|8336.3|8339.3|8333.3|8345.3|8338.3|8329.3|8323.3|539
1610469300000|2021-01-12 16:35:00|8344.3|8335.3|8336.3|8329.3|8345.3|8338.3|8335.3|8329.3|166
1610469600000|2021-01-12 16:40:00|8335.3|8328.3|8331.3|8324.3|8335.3|8330.3|8325.3|8317.3|55
1610469900000|2021-01-12 16:45:00|8330.3|8323.3|8331.3|8323.3|8331.3|8324.3|8328.3|8320.3|26
1610470200000|2021-01-12 16:50:00|8329.3|8322.3|8329.3|8321.3|8331.3|8323.3|8322.3|8315.3|41
1610470500000|2021-01-12 16:55:00|8328.3|8322.3|8333.3|8325.3|8333.3|8327.3|8326.3|8320.3|18
1610470800000|2021-01-12 17:00:00|8332.3|8324.3|8325.3|8319.3|8332.3|8324.3|8322.3|8315.3|8
1610471100000|2021-01-12 17:05:00|8326.3|8318.3|8316.3|8308.3|8326.3|8318.3|8312.3|8305.3|48
1610471400000|2021-01-12 17:10:00|8315.3|8309.3|8311.3|8303.3|8316.3|8309.3|8311.3|8303.3|39
1610471700000|2021-01-12 17:15:00|8310.3|8304.3|8317.3|8310.3|8318.3|8311.3|8309.3|8301.3|34
1610472000000|2021-01-12 17:20:00|8316.3|8309.3|8315.3|8307.3|8320.3|8313.3|8312.3|8304.3|18
1610472300000|2021-01-12 17:25:00|8316.3|8308.3|8321.3|8313.3|8321.3|8313.3|8312.3|8305.3|45
1610472600000|2021-01-12 17:30:00|8320.3|8312.3|8314.3|8307.3|8320.3|8312.3|8311.3|8305.3|28
1610472900000|2021-01-12 17:35:00|8313.3|8306.3|8317.3|8309.3|8317.3|8309.3|8311.3|8305.3|10
1610473200000|2021-01-12 17:40:00|8318.3|8310.3|8319.3|8311.3|8319.3|8311.3|8313.3|8306.3|10
1610473500000|2021-01-12 17:45:00|8320.3|8312.3|8319.3|8312.3|8320.3|8312.3|8316.3|8309.3|26
1610473800000|2021-01-12 17:50:00|8321.3|8313.3|8320.3|8312.3|8322.3|8315.3|8318.3|8310.3|31
1610474100000|2021-01-12 17:55:00|8319.3|8313.3|8320.3|8312.3|8321.3|8313.3|8317.3|8311.3|6
1610474400000|2021-01-12 18:00:00|8321.3|8313.3|8324.3|8316.3|8324.3|8317.3|8318.3|8311.3|9
1610474700000|2021-01-12 18:05:00|8322.3|8317.3|8321.3|8314.3|8322.3|8317.3|8319.3|8311.3|8
1610475000000|2021-01-12 18:10:00|8322.3|8313.3|8326.3|8317.3|8327.3|8318.3|8321.3|8312.3|2
1610475300000|2021-01-12 18:15:00|8325.3|8316.3|8322.3|8314.3|8325.3|8316.3|8322.3|8313.3|2
1610475600000|2021-01-12 18:20:00|8321.3|8313.3|8322.3|8313.3|8324.3|8315.3|8319.3|8311.3|8
1610475900000|2021-01-12 18:25:00|8321.3|8314.3|8327.3|8320.3|8327.3|8320.3|8321.3|8314.3|10
1610476200000|2021-01-12 18:30:00|8326.3|8319.3|8331.3|8323.3|8335.3|8329.3|8326.3|8318.3|40
1610476500000|2021-01-12 18:35:00|8330.3|8324.3|8329.3|8322.3|8333.3|8325.3|8328.3|8321.3|8
1610476800000|2021-01-12 18:40:00|8328.3|8321.3|8327.3|8319.3|8328.3|8321.3|8326.3|8319.3|3
1610477100000|2021-01-12 18:45:00|8326.3|8320.3|8326.3|8319.3|8328.3|8321.3|8326.3|8319.3|13
1610477400000|2021-01-12 18:50:00|8325.3|8317.3|8321.3|8313.3|8326.3|8318.3|8321.3|8313.3|12
1610477700000|2021-01-12 18:55:00|8322.3|8314.3|8326.8|8314.8|8326.8|8316.3|8320.8|8312.3|15
1610478000000|2021-01-12 19:00:00|8326.9|8314.9|8332.6|8320.6|8334.8|8322.8|8324.6|8312.6|0
1610478300000|2021-01-12 19:05:00|8332.7|8320.7|8328.8|8316.8|8333.3|8321.3|8328.5|8316.5|0
1610478600000|2021-01-12 19:10:00|8330.8|8318.8|8328.7|8316.7|8331|8319|8328.6|8316.6|0
1610478900000|2021-01-12 19:15:00|8328.8|8316.8|8330.5|8318.5|8332.9|8320.9|8328.5|8316.5|0
1610479200000|2021-01-12 19:20:00|8332.5|8320.5|8333.9|8321.9|8334.9|8322.9|8330|8318|0
1610479500000|2021-01-12 19:25:00|8334|8322|8331.7|8319.7|8334.2|8322.2|8331.7|8319.7|0
1610479800000|2021-01-12 19:30:00|8331.8|8319.8|8340.9|8328.9|8341.3|8329.3|8331.7|8319.7|659
1610480100000|2021-01-12 19:35:00|8340.8|8328.8|8336.1|8324.1|8340.9|8328.9|8333.8|8321.8|0
1610480400000|2021-01-12 19:40:00|8336|8324|8331.2|8319.2|8336.3|8324.3|8329|8317|0
1610480700000|2021-01-12 19:45:00|8331.1|8319.1|8331.3|8319.3|8331.6|8319.6|8326.5|8314.5|0
1610481000000|2021-01-12 19:50:00|8329.3|8317.3|8326.9|8314.9|8329.3|8317.3|8324.4|8312.4|0
1610481300000|2021-01-12 19:55:00|8326.8|8314.8|8332|8320|8332.1|8320.1|8326.8|8314.8|0
1610481600000|2021-01-12 20:00:00|8332.1|8320.1|8339|8327|8339.1|8327.1|8332|8320|0
1610481900000|2021-01-12 20:05:00|8338.9|8326.9|8336.5|8324.5|8339|8327|8333.8|8321.8|0
1610482200000|2021-01-12 20:10:00|8336.6|8324.6|8331.9|8319.9|8337|8325|8331.9|8319.9|0
1610482500000|2021-01-12 20:15:00|8332.2|8320.2|8334.5|8322.5|8334.8|8322.8|8329.6|8317.6|0
1610482800000|2021-01-12 20:20:00|8334.6|8322.6|8336.7|8324.7|8341.4|8329.4|8334.5|8322.5|0
1610483100000|2021-01-12 20:25:00|8336.8|8324.8|8334.2|8322.2|8336.8|8324.8|8334.2|8322.2|0
1610483400000|2021-01-12 20:30:00|8334.3|8322.3|8334|8322|8336.6|8324.6|8331.7|8319.7|0
1610483700000|2021-01-12 20:35:00|8333.9|8321.9|8334.2|8322.2|8334.3|8322.3|8331.7|8319.7|0
1610484000000|2021-01-12 20:40:00|8334.1|8322.1|8337.2|8325.2|8337.4|8325.4|8334|8322|0
1610484300000|2021-01-12 20:45:00|8337.3|8325.3|8342.3|8330.3|8342.3|8330.3|8335.1|8323.1|0
1610484600000|2021-01-12 20:50:00|8342.5|8330.5|8345.8|8333.8|8346.1|8334.1|8337.4|8325.4|0
1610484900000|2021-01-12 20:55:00|8345.7|8333.7|8337.7|8325.7|8350.1|8338.1|8330|8318|0
1610485200000|2021-01-12 21:00:00|8337.5|8325.5|8332.7|8320.7|8337.5|8325.5|8330.7|8318.7|0
1610485500000|2021-01-12 21:05:00|8332.6|8320.6|8335|8323|8335|8323|8331.1|8319.1|0
1610485800000|2021-01-12 21:10:00|8335.4|8323.4|8334.5|8322.5|8335.4|8323.4|8333.1|8321.1|0
1610486100000|2021-01-12 21:15:00|8334.6|8322.6|8334.2|8322.2|8334.6|8322.6|8333.5|8321.5|0
1610486400000|2021-01-12 21:20:00|8334|8322|8332.9|8320.9|8334|8322|8332.9|8320.9|0
1610486700000|2021-01-12 21:25:00|8333.3|8321.3|8333.7|8321.7|8333.7|8321.7|8332.9|8320.9|0
1610487000000|2021-01-12 21:30:00|8334.3|8322.3|8334.3|8322.3|8338.2|8326.2|8333.8|8321.8|0
1610487300000|2021-01-12 21:35:00|8334.7|8322.7|8338.7|8326.7|8338.7|8326.7|8332.9|8320.9|0
1610487600000|2021-01-12 21:40:00|8339.1|8327.1|8337.7|8325.7|8341.2|8329.2|8335.7|8323.7|0
1610487900000|2021-01-12 21:45:00|8337.8|8325.8|8336.8|8324.8|8338.7|8326.7|8336.1|8324.1|0
1610488200000|2021-01-12 21:50:00|8336.1|8324.1|8335.7|8323.7|8337.3|8325.3|8335.2|8323.2|0
1610488500000|2021-01-12 21:55:00|8335.6|8323.6|8332.9|8320.9|8335.6|8323.6|8330.8|8318.8|0
1610488800000|2021-01-12 22:00:00|8333.3|8321.3|8333.3|8321.3|8334|8322|8333.3|8321.3|0
1610489100000|2021-01-12 22:05:00|8333.6|8321.6|8334.4|8322.4|8334.4|8322.4|8333.3|8321.3|0
1610489400000|2021-01-12 22:10:00|8334.2|8322.2|8334|8322|8334.6|8322.6|8333.8|8321.8|0
1610489700000|2021-01-12 22:15:00|8333.8|8321.8|8334.2|8322.2|8334.8|8322.8|8332.9|8320.9|0
1610490000000|2021-01-12 22:20:00|8333.8|8321.8|8332.5|8320.5|8333.8|8321.8|8332.3|8320.3|0
1610490300000|2021-01-12 22:25:00|8332.7|8320.7|8333.1|8321.1|8333.1|8321.1|8332.5|8320.5|0
1610490600000|2021-01-12 22:30:00|8333.3|8321.3|8332.5|8320.5|8333.3|8321.3|8332.5|8320.5|0
1610490900000|2021-01-12 22:35:00|8333.1|8321.1|8332.9|8320.9|8333.3|8321.3|8332.5|8320.5|0
1610491200000|2021-01-12 22:40:00|8332.5|8320.5|8332.7|8320.7|8332.9|8320.9|8331|8319|0
1610491500000|2021-01-12 22:45:00|8332.3|8320.3|8333.1|8321.1|8333.1|8321.1|8331.7|8319.7|0
1610491800000|2021-01-12 22:50:00|8332.9|8320.9|8334.4|8322.4|8334.8|8322.8|8332.9|8320.9|0
1610492100000|2021-01-12 22:55:00|8334.2|8322.2|8334.4|8322.4|8334.6|8322.6|8333.3|8321.3|0
1610492400000|2021-01-12 23:00:00|8334|8322|8330.3|8318.3|8335.2|8323.2|8330.1|8318.1|0
1610492700000|2021-01-12 23:05:00|8330.1|8318.1|8331.7|8319.7|8332.9|8320.9|8329.9|8317.9|0
1610493000000|2021-01-12 23:10:00|8331.8|8319.8|8335.2|8323.2|8335.2|8323.2|8331.8|8319.8|0
1610493300000|2021-01-12 23:15:00|8335.4|8323.4|8339.2|8327.2|8340.7|8328.7|8334.7|8322.7|0
1610493600000|2021-01-12 23:20:00|8339.3|8327.3|8338.5|8326.5|8339.7|8327.7|8337.6|8325.6|0
1610493900000|2021-01-12 23:25:00|8338.6|8326.6|8340.4|8328.4|8340.8|8328.8|8337.8|8325.8|0
1610494200000|2021-01-12 23:30:00|8340.3|8328.3|8338.3|8326.3|8340.3|8328.3|8336.4|8324.4|0
1610494500000|2021-01-12 23:35:00|8338.1|8326.1|8337.4|8325.4|8338.3|8326.3|8336.4|8324.4|0
1610494800000|2021-01-12 23:40:00|8337.3|8325.3|8335.1|8323.1|8337.4|8325.4|8334.8|8322.8|0
1610495100000|2021-01-12 23:45:00|8335.3|8323.3|8337.8|8325.8|8338.8|8326.8|8335.3|8323.3|0
1610495400000|2021-01-12 23:50:00|8338.1|8326.1|8336.9|8324.9|8338.8|8326.8|8335.8|8323.8|0
1610495700000|2021-01-12 23:55:00|8337|8325|8341.3|8329.3|8341.8|8329.8|8337|8325|0
1610496000000|2021-01-13 00:00:00|8341.8|8329.8|8340.1|8328.1|8341.8|8329.8|8339.2|8327.2|0
1610496300000|2021-01-13 00:05:00|8340.4|8328.4|8339.9|8327.9|8341.3|8329.3|8339.9|8327.9|0
1610496600000|2021-01-13 00:10:00|8340.4|8328.4|8341.8|8329.8|8341.8|8329.8|8339.9|8327.9|0
1610496900000|2021-01-13 00:15:00|8341.7|8329.7|8337.3|8325.3|8341.8|8329.8|8329.8|8317.8|0
1610497200000|2021-01-13 00:20:00|8337.4|8325.4|8341.8|8329.8|8342.9|8330.9|8337.4|8325.4|0
1610497500000|2021-01-13 00:25:00|8341.4|8329.4|8336.3|8324.3|8343|8331|8336.3|8324.3|0
1610497800000|2021-01-13 00:30:00|8336.4|8324.4|8331.9|8319.9|8338.6|8326.6|8331.8|8319.8|0
1610498100000|2021-01-13 00:35:00|8331.8|8319.8|8329.6|8317.6|8334|8322|8329.5|8317.5|0
1610498400000|2021-01-13 00:40:00|8329.1|8317.1|8331.9|8319.9|8334.1|8322.1|8328.4|8316.4|0
1610498700000|2021-01-13 00:45:00|8332.7|8320.7|8331.8|8319.8|8334.2|8322.2|8329.6|8317.6|0
1610499000000|2021-01-13 00:50:00|8331.9|8319.9|8329.6|8317.6|8334.1|8322.1|8328.5|8316.5|0
1610499300000|2021-01-13 00:55:00|8329.2|8317.2|8327.3|8315.3|8329.2|8317.2|8325.1|8313.1|0
1610499600000|2021-01-13 01:00:00|8327.4|8315.4|8327.3|8315.3|8331.8|8319.8|8327.3|8315.3|0
1610499900000|2021-01-13 01:05:00|8327.4|8315.4|8325.1|8313.1|8327.4|8315.4|8325.1|8313.1|0
1610500200000|2021-01-13 01:10:00|8325.2|8313.2|8329.6|8317.6|8329.6|8317.6|8322.9|8310.9|0
1610500500000|2021-01-13 01:15:00|8329.2|8317.2|8325.2|8313.2|8329.6|8317.6|8325.1|8313.1|0
1610500800000|2021-01-13 01:20:00|8325.6|8313.6|8328.5|8316.5|8329.6|8317.6|8325.1|8313.1|0
1610501100000|2021-01-13 01:25:00|8328.1|8316.1|8331.9|8319.9|8331.9|8319.9|8325.2|8313.2|0
1610501400000|2021-01-13 01:30:00|8332.3|8320.3|8336.4|8324.4|8336.4|8324.4|8331.8|8319.8|0
1610501700000|2021-01-13 01:35:00|8335.3|8323.3|8331.8|8319.8|8336.4|8324.4|8329.6|8317.6|0
1610502000000|2021-01-13 01:40:00|8331.4|8319.4|8329.6|8317.6|8331.8|8319.8|8329.6|8317.6|0
1610502300000|2021-01-13 01:45:00|8330.7|8318.7|8331.9|8319.9|8334.1|8322.1|8329.6|8317.6|0
1610502600000|2021-01-13 01:50:00|8331.8|8319.8|8338.6|8326.6|8340.9|8328.9|8331.8|8319.8|0
1610502900000|2021-01-13 01:55:00|8338.7|8326.7|8340.9|8328.9|8343.1|8331.1|8338.7|8326.7|0
1610503200000|2021-01-13 02:00:00|8340.5|8328.5|8334.1|8322.1|8340.5|8328.5|8334.1|8322.1|0
1610503500000|2021-01-13 02:05:00|8334.2|8322.2|8336.5|8324.5|8336.5|8324.5|8334.2|8322.2|0
1610503800000|2021-01-13 02:10:00|8336.9|8324.9|8343.2|8331.2|8343.2|8331.2|8336.9|8324.9|0
1610504100000|2021-01-13 02:15:00|8342.3|8330.3|8338.8|8326.8|8343.2|8331.2|8338.8|8326.8|0
1610504400000|2021-01-13 02:20:00|8338.7|8326.7|8339.8|8327.8|8343.2|8331.2|8338.6|8326.6|0
1610504700000|2021-01-13 02:25:00|8339.4|8327.4|8343.4|8331.4|8343.4|8331.4|8338.7|8326.7|0
1610505000000|2021-01-13 02:30:00|8343.3|8331.3|8341.1|8329.1|8343.4|8331.4|8338.8|8326.8|0
1610505300000|2021-01-13 02:35:00|8340.7|8328.7|8338.9|8326.9|8340.7|8328.7|8338.8|8326.8|0
1610505600000|2021-01-13 02:40:00|8339.7|8327.7|8339|8327|8341.2|8329.2|8336.7|8324.7|0
1610505900000|2021-01-13 02:45:00|8339.8|8327.8|8338.9|8326.9|8341.2|8329.2|8338.9|8326.9|0
1610506200000|2021-01-13 02:50:00|8338.8|8326.8|8336.7|8324.7|8338.9|8326.9|8336.6|8324.6|0
1610506500000|2021-01-13 02:55:00|8336.6|8324.6|8336.7|8324.7|8337.8|8325.8|8334.4|8322.4|0
1610506800000|2021-01-13 03:00:00|8337.1|8325.1|8338.9|8326.9|8341.1|8329.1|8336.6|8324.6|0
1610507100000|2021-01-13 03:05:00|8339.3|8327.3|8341.2|8329.2|8341.2|8329.2|8338.9|8326.9|0
1610507400000|2021-01-13 03:10:00|8341.1|8329.1|8343.3|8331.3|8343.4|8331.4|8338.9|8326.9|0
1610507700000|2021-01-13 03:15:00|8343.4|8331.4|8343.4|8331.4|8343.4|8331.4|8341.1|8329.1|0
1610508000000|2021-01-13 03:20:00|8342.5|8330.5|8342.3|8330.3|8343.4|8331.4|8341.1|8329.1|0
1610508300000|2021-01-13 03:25:00|8341.9|8329.9|8340.2|8328.2|8342.4|8330.4|8339.1|8327.1|0
1610508600000|2021-01-13 03:30:00|8340.6|8328.6|8342.4|8330.4|8343.5|8331.5|8340.6|8328.6|0
1610508900000|2021-01-13 03:35:00|8342.9|8330.9|8343.6|8331.6|8345.7|8333.7|8342.9|8330.9|0
1610509200000|2021-01-13 03:40:00|8344|8332|8345.8|8333.8|8345.8|8333.8|8343.5|8331.5|0
1610509500000|2021-01-13 03:45:00|8345.7|8333.7|8345.8|8333.8|8348|8336|8343.5|8331.5|0
1610509800000|2021-01-13 03:50:00|8346.6|8334.6|8348|8336|8348.1|8336.1|8345.8|8333.8|0
1610510100000|2021-01-13 03:55:00|8348.8|8336.8|8351.6|8339.6|8352.7|8340.7|8348|8336|0
1610510400000|2021-01-13 04:00:00|8351.1|8339.1|8346.1|8334.1|8351.1|8339.1|8346.1|8334.1|0
1610510700000|2021-01-13 04:05:00|8347.2|8335.2|8346.1|8334.1|8348.3|8336.3|8346|8334|0
1610511000000|2021-01-13 04:10:00|8346|8334|8345.9|8333.9|8347.1|8335.1|8345.9|8333.9|0
1610511300000|2021-01-13 04:15:00|8346|8334|8348.1|8336.1|8350.4|8338.4|8345.9|8333.9|0
1610511600000|2021-01-13 04:20:00|8348.2|8336.2|8347|8335|8348.2|8336.2|8345.9|8333.9|0
1610511900000|2021-01-13 04:25:00|8347.4|8335.4|8343.6|8331.6|8348.1|8336.1|8343.6|8331.6|0
1610512200000|2021-01-13 04:30:00|8344|8332|8343.6|8331.6|8348.1|8336.1|8343.6|8331.6|0
1610512500000|2021-01-13 04:35:00|8344.4|8332.4|8348.1|8336.1|8348.1|8336.1|8344.4|8332.4|0
1610513400000|2021-01-13 04:50:00|8347.9|8335.9|8345.6|8333.6|8347.9|8335.9|8345.6|8333.6|0
1610513700000|2021-01-13 04:55:00|8345.7|8333.7|8345.6|8333.6|8345.7|8333.7|8345.6|8333.6|0
1610514000000|2021-01-13 05:00:00|8345.5|8333.5|8340|8328|8345.5|8333.5|8338.9|8326.9|0
1610514300000|2021-01-13 05:05:00|8339.6|8327.6|8344.5|8332.5|8345.6|8333.6|8338.9|8326.9|0
1610514600000|2021-01-13 05:10:00|8344.9|8332.9|8345.3|8333.3|8346.5|8334.5|8343.4|8331.4|0
1610514900000|2021-01-13 05:15:00|8345.8|8333.8|8342|8330|8346.4|8334.4|8342|8330|0
1610515200000|2021-01-13 05:20:00|8342.4|8330.4|8341.9|8329.9|8344.2|8332.2|8341.9|8329.9|0
1610515500000|2021-01-13 05:25:00|8341.5|8329.5|8337.4|8325.4|8341.9|8329.9|8337.4|8325.4|0
1610515800000|2021-01-13 05:30:00|8337.3|8325.3|8337.3|8325.3|8337.3|8325.3|8335.1|8323.1|0
1610516100000|2021-01-13 05:35:00|8337.4|8325.4|8337.4|8325.4|8338.5|8326.5|8337.4|8325.4|0
1610516400000|2021-01-13 05:40:00|8337.3|8325.3|8332.9|8320.9|8337.4|8325.4|8332.9|8320.9|0
1610516700000|2021-01-13 05:45:00|8333.3|8321.3|8335.1|8323.1|8335.1|8323.1|8332.9|8320.9|0
1610517000000|2021-01-13 05:50:00|8335.2|8323.2|8337.4|8325.4|8337.5|8325.5|8335.2|8323.2|0
1610517300000|2021-01-13 05:55:00|8337.8|8325.8|8338.5|8326.5|8339.6|8327.6|8337.4|8325.4|0
1610517600000|2021-01-13 06:00:00|8338.1|8326.1|8341.9|8329.9|8341.9|8329.9|8337.4|8325.4|0
1610517900000|2021-01-13 06:05:00|8341.4|8329.4|8337.5|8325.5|8341.9|8329.9|8337.5|8325.5|0
1610518200000|2021-01-13 06:10:00|8337.4|8325.4|8337.4|8325.4|8339.7|8327.7|8337.4|8325.4|0
1610518500000|2021-01-13 06:15:00|8337.5|8325.5|8339.7|8327.7|8339.7|8327.7|8337.4|8325.4|0
1610518800000|2021-01-13 06:20:00|8339.6|8327.6|8339.7|8327.7|8339.7|8327.7|8335.2|8323.2|0
1610519100000|2021-01-13 06:25:00|8339.6|8327.6|8337.4|8325.4|8339.7|8327.7|8337.4|8325.4|0
1610519400000|2021-01-13 06:30:00|8337.3|8325.3|8332.9|8320.9|8337.4|8325.4|8332.9|8320.9|0
1610519700000|2021-01-13 06:35:00|8333|8321|8335.1|8323.1|8335.2|8323.2|8332.9|8320.9|0
1610520000000|2021-01-13 06:40:00|8335.2|8323.2|8335.1|8323.1|8335.2|8323.2|8335.1|8323.1|0
1610520300000|2021-01-13 06:45:00|8335.5|8323.5|8346.2|8334.2|8346.3|8334.3|8335.5|8323.5|0
1610520600000|2021-01-13 06:50:00|8346.3|8334.3|8346.1|8334.1|8348.4|8336.4|8346.1|8334.1|0
1610520900000|2021-01-13 06:55:00|8346.2|8334.2|8344.1|8332.1|8346.3|8334.3|8344.1|8332.1|0
1610521200000|2021-01-13 07:00:00|8343.8|8331.8|8349.3|8344.3|8356.3|8351.3|8341.8|8329.8|43
1610521500000|2021-01-13 07:05:00|8349.8|8344.8|8350.8|8345.8|8351.8|8346.8|8349.8|8344.8|6
1610521800000|2021-01-13 07:10:00|8350.3|8345.3|8353.8|8348.8|8353.8|8348.8|8346.3|8341.3|11
1610522100000|2021-01-13 07:15:00|8354.3|8349.3|8349.3|8344.3|8354.3|8349.3|8349.3|8344.3|12
1610522400000|2021-01-13 07:20:00|8348.8|8343.8|8347.3|8342.3|8348.8|8343.8|8345.3|8340.3|9
1610522700000|2021-01-13 07:25:00|8347.8|8342.8|8347.3|8342.3|8347.8|8342.8|8343.3|8338.3|8
1610523000000|2021-01-13 07:30:00|8347.8|8342.8|8351.8|8346.8|8353.3|8348.3|8347.8|8342.8|10
1610523300000|2021-01-13 07:35:00|8349.8|8344.8|8352.3|8347.3|8352.8|8347.8|8349.8|8344.8|17
1610523600000|2021-01-13 07:40:00|8351.8|8346.8|8347.3|8342.3|8351.8|8346.8|8344.3|8339.3|7
1610523900000|2021-01-13 07:45:00|8347.8|8342.8|8351.8|8346.8|8351.8|8346.8|8347.3|8342.3|5
1610524200000|2021-01-13 07:50:00|8351.3|8346.3|8349.8|8344.8|8353.8|8348.8|8349.8|8344.8|13
1610524500000|2021-01-13 07:55:00|8349.3|8344.3|8350.8|8345.8|8351.3|8346.3|8341.8|8336.8|56
1610524800000|2021-01-13 08:00:00|8349.8|8344.8|8343.3|8338.3|8362.8|8357.8|8340.8|8335.8|1167
1610525100000|2021-01-13 08:05:00|8342.8|8337.8|8345.8|8340.8|8346.8|8341.8|8334.8|8329.8|148
1610525400000|2021-01-13 08:10:00|8346.3|8341.3|8353.8|8348.8|8357.8|8352.8|8343.8|8338.8|1485
1610525700000|2021-01-13 08:15:00|8353.3|8348.3|8349.3|8344.3|8356.8|8351.8|8345.8|8340.8|115
1610526000000|2021-01-13 08:20:00|8349.8|8344.8|8345.8|8340.8|8351.8|8346.8|8343.3|8338.3|716
1610526300000|2021-01-13 08:25:00|8345.3|8340.3|8329.8|8324.8|8345.3|8340.3|8324.3|8319.3|141
1610526600000|2021-01-13 08:30:00|8330.3|8325.3|8333.8|8328.8|8333.8|8328.8|8323.8|8318.8|126
1610526900000|2021-01-13 08:35:00|8333.3|8328.3|8355.3|8350.3|8355.8|8350.8|8333.3|8328.3|621
1610527200000|2021-01-13 08:40:00|8354.6|8349.6|8356.1|8351.1|8358.1|8353.1|8348.1|8343.1|179
1610527500000|2021-01-13 08:45:00|8356.6|8351.6|8338.6|8333.6|8357.6|8352.6|8338.6|8333.6|1469
1610527800000|2021-01-13 08:50:00|8339.1|8334.1|8348.1|8343.1|8350.1|8345.1|8338.6|8333.6|164
1610528100000|2021-01-13 08:55:00|8348.6|8343.6|8346.6|8341.6|8356.6|8351.6|8346.6|8341.6|177
1610528400000|2021-01-13 09:00:00|8347.1|8342.1|8348.6|8343.6|8349.6|8344.6|8341.6|8336.6|1052
1610528700000|2021-01-13 09:05:00|8349.1|8344.1|8353.1|8348.1|8353.1|8348.1|8345.1|8340.1|379
1610529000000|2021-01-13 09:10:00|8354.1|8349.1|8360.6|8355.6|8361.6|8356.6|8353.6|8348.6|106
1610529300000|2021-01-13 09:15:00|8363.1|8358.1|8380.1|8375.1|8380.6|8375.6|8362.1|8357.1|290
1610529600000|2021-01-13 09:20:00|8380.6|8375.6|8375.6|8370.6|8381.6|8376.6|8372.6|8367.6|877
1610529900000|2021-01-13 09:25:00|8376.6|8371.6|8373.6|8368.6|8378.6|8373.6|8373.6|8368.6|120
1610530200000|2021-01-13 09:30:00|8373.1|8368.1|8385.6|8380.6|8386.6|8381.6|8372.6|8367.6|103
1610530500000|2021-01-13 09:35:00|8386.6|8381.6|8381.1|8376.1|8389.6|8384.6|8380.6|8375.6|82
1610530800000|2021-01-13 09:40:00|8380.6|8375.6|8377.6|8372.6|8382.6|8377.6|8376.6|8371.6|71
1610531100000|2021-01-13 09:45:00|8378.6|8373.6|8378.1|8373.1|8386.6|8381.6|8378.1|8373.1|374
1610531400000|2021-01-13 09:50:00|8378.6|8373.6|8381.6|8376.6|8384.6|8379.6|8376.6|8371.6|66
1610531700000|2021-01-13 09:55:00|8382.1|8377.1|8374.6|8369.6|8383.6|8378.6|8373.6|8368.6|67
1610532000000|2021-01-13 10:00:00|8375.1|8370.1|8372.6|8367.6|8377.1|8372.1|8370.6|8365.6|68
1610532300000|2021-01-13 10:05:00|8372.1|8367.1|8363.1|8358.1|8373.6|8368.6|8361.1|8356.1|84
1610532600000|2021-01-13 10:10:00|8365.1|8360.1|8364.1|8359.1|8367.1|8362.1|8356.6|8351.6|138
1610532900000|2021-01-13 10:15:00|8364.6|8359.6|8356.6|8351.6|8368.6|8363.6|8355.6|8350.6|433
1610533200000|2021-01-13 10:20:00|8357.1|8352.1|8357.6|8352.6|8360.1|8355.1|8353.1|8348.1|107
1610533500000|2021-01-13 10:25:00|8357.1|8352.1|8343.6|8338.6|8364.1|8359.1|8343.6|8338.6|218
1610533800000|2021-01-13 10:30:00|8343.1|8338.1|8333.6|8328.6|8345.1|8340.1|8329.6|8324.6|1269
1610534100000|2021-01-13 10:35:00|8334.1|8329.1|8322.6|8317.6|8335.6|8330.6|8320.1|8315.1|350
1610534400000|2021-01-13 10:40:00|8322.1|8317.1|8333.1|8328.1|8334.1|8329.1|8320.6|8315.6|232
1610534700000|2021-01-13 10:45:00|8333.6|8328.6|8338.6|8333.6|8338.6|8333.6|8331.6|8326.6|122
1610535000000|2021-01-13 10:50:00|8339.1|8334.1|8348.1|8343.1|8351.6|8346.6|8339.1|8334.1|246
1610535300000|2021-01-13 10:55:00|8348.6|8343.6|8349.6|8344.6|8354.6|8349.6|8348.1|8343.1|80
1610535600000|2021-01-13 11:00:00|8349.1|8344.1|8352.6|8347.6|8358.6|8353.6|8348.6|8343.6|181
1610535900000|2021-01-13 11:05:00|8353.1|8348.1|8364.6|8359.6|8366.6|8361.6|8353.1|8348.1|188
1610536200000|2021-01-13 11:10:00|8364.1|8359.1|8361.6|8356.6|8366.6|8361.6|8359.6|8354.6|39
1610536500000|2021-01-13 11:15:00|8364.6|8359.6|8364.1|8359.1|8368.1|8363.1|8360.6|8355.6|73
1610536800000|2021-01-13 11:20:00|8364.6|8359.6|8355.6|8350.6|8364.6|8359.6|8352.6|8347.6|103
1610537100000|2021-01-13 11:25:00|8353.6|8348.6|8338.6|8333.6|8353.6|8348.6|8338.6|8333.6|106
1610537400000|2021-01-13 11:30:00|8339.1|8334.1|8346.6|8341.6|8347.6|8342.6|8332.6|8327.6|80
1610537700000|2021-01-13 11:35:00|8347.1|8342.1|8343.6|8338.6|8348.1|8343.1|8342.1|8337.1|34
1610538000000|2021-01-13 11:40:00|8344.1|8339.1|8344.6|8339.6|8346.6|8341.6|8341.6|8336.6|113
1610538300000|2021-01-13 11:45:00|8345.1|8340.1|8343.6|8338.6|8350.6|8345.6|8342.1|8337.1|85
1610538600000|2021-01-13 11:50:00|8344.1|8339.1|8340.6|8335.6|8345.6|8340.6|8338.1|8333.1|70
1610538900000|2021-01-13 11:55:00|8340.1|8335.1|8337.6|8332.6|8340.1|8335.1|8335.1|8330.1|53
1610539200000|2021-01-13 12:00:00|8337.1|8332.1|8327.1|8322.1|8339.6|8334.6|8327.1|8322.1|471
1610539500000|2021-01-13 12:05:00|8326.6|8321.6|8328.1|8323.1|8331.1|8326.1|8326.6|8321.6|24
1610539800000|2021-01-13 12:10:00|8327.6|8322.6|8329.1|8324.1|8334.6|8329.6|8327.6|8322.6|56
1610540100000|2021-01-13 12:15:00|8329.6|8324.6|8330.1|8325.1|8332.6|8327.6|8326.6|8321.6|43
1610540400000|2021-01-13 12:20:00|8329.6|8324.6|8334.6|8329.6|8336.6|8331.6|8328.6|8323.6|179
1610540700000|2021-01-13 12:25:00|8334.1|8329.1|8336.1|8331.1|8338.6|8333.6|8329.6|8324.6|156
1610541000000|2021-01-13 12:30:00|8337.1|8332.1|8333.6|8328.6|8339.6|8334.6|8328.6|8323.6|140
1610541300000|2021-01-13 12:35:00|8333.1|8328.1|8333.6|8328.6|8339.6|8334.6|8332.1|8327.1|91
1610541600000|2021-01-13 12:40:00|8333.9|8328.9|8335.9|8330.9|8338.4|8333.4|8333.9|8328.9|44
1610541900000|2021-01-13 12:45:00|8336.4|8331.4|8338.9|8333.9|8339.9|8334.9|8335.9|8330.9|38
1610542200000|2021-01-13 12:50:00|8338.4|8333.4|8338.9|8333.9|8341.9|8336.9|8335.9|8330.9|98
1610542500000|2021-01-13 12:55:00|8339.4|8334.4|8337.9|8332.9|8339.4|8334.4|8333.9|8328.9|193
1610542800000|2021-01-13 13:00:00|8338.9|8333.9|8344.4|8339.4|8347.4|8342.4|8335.9|8330.9|50
1610543100000|2021-01-13 13:05:00|8343.9|8338.9|8349.4|8344.4|8349.4|8344.4|8342.4|8337.4|47
1610543400000|2021-01-13 13:10:00|8349.9|8344.9|8340.9|8335.9|8350.4|8345.4|8339.9|8334.9|474
1610543700000|2021-01-13 13:15:00|8340.4|8335.4|8344.9|8339.9|8346.9|8341.9|8339.9|8334.9|103
1610544000000|2021-01-13 13:20:00|8342.4|8337.4|8341.9|8336.9|8345.4|8340.4|8341.9|8336.9|66
1610544300000|2021-01-13 13:25:00|8342.4|8337.4|8347.4|8342.4|8348.4|8343.4|8340.9|8335.9|56
1610544600000|2021-01-13 13:30:00|8348.4|8343.4|8352.9|8347.9|8352.9|8347.9|8347.4|8342.4|60
1610544900000|2021-01-13 13:35:00|8352.4|8347.4|8354.9|8349.9|8359.9|8354.9|8351.9|8346.9|85
1610545200000|2021-01-13 13:40:00|8353.9|8348.9|8357.4|8352.4|8360.9|8355.9|8351.9|8346.9|341
1610545500000|2021-01-13 13:45:00|8357.9|8352.9|8361.4|8356.4|8362.9|8357.9|8352.4|8347.4|36
1610545800000|2021-01-13 13:50:00|8361.9|8356.9|8355.9|8350.9|8363.9|8358.9|8354.9|8349.9|81
1610546100000|2021-01-13 13:55:00|8355.4|8350.4|8354.9|8349.9|8360.4|8355.4|8353.9|8348.9|95
1610546400000|2021-01-13 14:00:00|8354.4|8349.4|8359.9|8354.9|8360.9|8355.9|8352.9|8347.9|67
1610546700000|2021-01-13 14:05:00|8360.9|8355.9|8359.4|8354.4|8363.9|8358.9|8359.4|8354.4|689
1610547000000|2021-01-13 14:10:00|8359.9|8354.9|8353.9|8348.9|8359.9|8354.9|8353.9|8348.9|58
1610547300000|2021-01-13 14:15:00|8354.9|8349.9|8353.4|8348.4|8356.4|8351.4|8352.4|8347.4|126
1610547600000|2021-01-13 14:20:00|8353.9|8348.9|8352.9|8347.9|8356.9|8351.9|8350.4|8345.4|41
1610547900000|2021-01-13 14:25:00|8353.4|8348.4|8361.9|8356.9|8361.9|8356.9|8353.4|8348.4|55
1610548200000|2021-01-13 14:30:00|8361.4|8356.4|8358.9|8353.9|8364.9|8359.9|8357.4|8352.4|86
1610548500000|2021-01-13 14:35:00|8359.4|8354.4|8364.9|8359.9|8364.9|8359.9|8356.4|8351.4|131
1610548800000|2021-01-13 14:40:00|8364.4|8359.4|8363.9|8358.9|8367.9|8362.9|8362.9|8357.9|103
1610549100000|2021-01-13 14:45:00|8363.4|8358.4|8365.4|8360.4|8366.9|8361.9|8362.9|8357.9|66
1610549400000|2021-01-13 14:50:00|8365.9|8360.9|8362.9|8357.9|8370.9|8365.9|8361.4|8356.4|142
1610549700000|2021-01-13 14:55:00|8363.4|8358.4|8363.9|8358.9|8368.9|8363.9|8362.9|8357.9|2215
1610550000000|2021-01-13 15:00:00|8362.9|8357.9|8355.9|8350.9|8363.9|8358.9|8352.4|8347.4|108
1610550300000|2021-01-13 15:05:00|8355.4|8350.4|8371.4|8366.4|8371.9|8366.9|8353.4|8348.4|114
1610550600000|2021-01-13 15:10:00|8370.8|8365.8|8374.3|8369.3|8376.3|8371.3|8368.8|8363.8|132
1610550900000|2021-01-13 15:15:00|8374.8|8369.8|8375.3|8370.3|8379.3|8374.3|8373.3|8368.3|67
1610551200000|2021-01-13 15:20:00|8375.8|8370.8|8378.8|8373.8|8379.3|8374.3|8372.8|8367.8|70
1610551500000|2021-01-13 15:25:00|8378.3|8373.3|8375.3|8370.3|8379.3|8374.3|8375.3|8370.3|69
1610551800000|2021-01-13 15:30:00|8374.8|8369.8|8367.3|8362.3|8374.8|8369.8|8367.3|8362.3|212
1610552100000|2021-01-13 15:35:00|8367.8|8362.8|8364.3|8359.3|8370.3|8365.3|8362.3|8357.3|477
1610552400000|2021-01-13 15:40:00|8363.8|8358.8|8359.3|8354.3|8364.8|8359.8|8358.8|8353.8|247
1610552700000|2021-01-13 15:45:00|8358.8|8353.8|8357.3|8352.3|8361.8|8356.8|8355.8|8350.8|49
1610553000000|2021-01-13 15:50:00|8357.8|8352.8|8366.3|8361.3|8366.3|8361.3|8357.3|8352.3|382
1610553300000|2021-01-13 15:55:00|8366.8|8361.8|8376.3|8371.3|8376.3|8371.3|8365.8|8360.8|70
1610553600000|2021-01-13 16:00:00|8375.8|8370.8|8369.8|8364.8|8377.8|8372.8|8367.3|8362.3|94
1610553900000|2021-01-13 16:05:00|8370.3|8365.3|8371.3|8366.3|8376.8|8371.8|8369.8|8364.8|50
1610554200000|2021-01-13 16:10:00|8371.8|8366.8|8374.3|8369.3|8375.3|8370.3|8367.8|8362.8|585
1610554500000|2021-01-13 16:15:00|8374.8|8369.8|8375.3|8370.3|8378.3|8373.3|8373.3|8368.3|74
1610554800000|2021-01-13 16:20:00|8375.8|8370.8|8378.8|8373.8|8380.8|8375.8|8375.3|8370.3|75
1610555100000|2021-01-13 16:25:00|8378.3|8373.3|8369.3|8364.3|8378.8|8373.8|8368.8|8363.8|376
1610555400000|2021-01-13 16:30:00|8370.3|8363.3|8365.3|8358.3|8375.3|8368.3|8365.3|8358.3|313
1610555700000|2021-01-13 16:35:00|8364.3|8356.3|8373.3|8367.3|8373.3|8367.3|8362.3|8355.3|126
1610556000000|2021-01-13 16:40:00|8374.3|8368.3|8376.3|8369.3|8376.3|8369.3|8373.3|8366.3|17
1610556300000|2021-01-13 16:45:00|8375.3|8368.3|8375.3|8368.3|8376.3|8368.3|8374.3|8367.3|2
1610556600000|2021-01-13 16:50:00|8374.3|8367.3|8375.3|8368.3|8376.3|8368.3|8373.3|8366.3|5
1610556900000|2021-01-13 16:55:00|8376.3|8367.3|8375.3|8368.3|8376.3|8370.3|8374.3|8367.3|10
1610557200000|2021-01-13 17:00:00|8374.3|8366.3|8372.3|8364.3|8375.3|8369.3|8372.3|8364.3|29
1610557500000|2021-01-13 17:05:00|8371.3|8362.3|8370.3|8361.3|8372.3|8365.3|8370.3|8361.3|9
1610557800000|2021-01-13 17:10:00|8368.3|8360.3|8368.3|8360.3|8370.3|8363.3|8368.3|8360.3|2
1610558100000|2021-01-13 17:15:00|8367.3|8361.3|8353.3|8346.3|8367.3|8361.3|8352.3|8345.3|122
1610558400000|2021-01-13 17:20:00|8352.3|8345.3|8352.3|8345.3|8354.3|8346.3|8348.3|8341.3|12
1610558700000|2021-01-13 17:25:00|8353.3|8346.3|8364.3|8357.3|8364.3|8357.3|8352.3|8345.3|29
1610559000000|2021-01-13 17:30:00|8365.3|8356.3|8366.3|8359.3|8368.3|8360.3|8362.3|8356.3|6
1610559300000|2021-01-13 17:35:00|8365.3|8358.3|8367.3|8359.3|8367.3|8360.3|8361.3|8354.3|16
1610559600000|2021-01-13 17:40:00|8368.3|8360.3|8376.3|8368.3|8376.3|8369.3|8368.3|8360.3|9
1610559900000|2021-01-13 17:45:00|8375.3|8369.3|8378.3|8370.3|8378.3|8370.3|8375.3|8367.3|15
1610560200000|2021-01-13 17:50:00|8377.3|8369.3|8380.3|8373.3|8381.3|8374.3|8376.3|8369.3|4
1610560500000|2021-01-13 17:55:00|8379.3|8372.3|8378.3|8370.3|8379.3|8374.3|8377.3|8370.3|6
1610560800000|2021-01-13 18:00:00|8377.3|8371.3|8378.3|8370.3|8378.3|8371.3|8376.3|8368.3|7
1610561100000|2021-01-13 18:05:00|8377.3|8371.3|8377.3|8370.3|8378.3|8371.3|8376.3|8370.3|0
1610561400000|2021-01-13 18:10:00|8379.3|8371.3|8380.3|8372.3|8380.3|8372.3|8379.3|8370.3|4
1610561700000|2021-01-13 18:15:00|8381.3|8373.3|8381.3|8373.3|8381.3|8373.3|8380.3|8372.3|0
1610562000000|2021-01-13 18:20:00|8380.3|8371.3|8379.3|8371.3|8380.3|8373.3|8379.3|8371.3|2
1610562300000|2021-01-13 18:25:00|8380.3|8372.3|8380.3|8372.3|8381.3|8372.3|8380.3|8372.3|10
1610562600000|2021-01-13 18:30:00|8381.3|8373.3|8380.3|8373.3|8382.3|8373.3|8380.3|8372.3|8
1610562900000|2021-01-13 18:35:00|8382.3|8372.3|8380.3|8373.3|8382.3|8373.3|8379.3|8372.3|7
1610563200000|2021-01-13 18:40:00|8379.3|8372.3|8381.3|8372.3|8381.3|8372.3|8377.3|8370.3|54
1610563500000|2021-01-13 18:45:00|8380.3|8371.3|8380.3|8370.3|8380.3|8373.3|8377.3|8369.3|9
1610563800000|2021-01-13 18:50:00|8379.3|8371.3|8380.3|8371.3|8380.3|8371.3|8379.3|8370.3|0
1610564100000|2021-01-13 18:55:00|8383.3|8372.3|8388.4|8376.4|8388.4|8376.4|8380.3|8372.3|18
1610564400000|2021-01-13 19:00:00|8388.3|8376.3|8382.9|8370.9|8397.8|8385.8|8371|8359|287
1610564700000|2021-01-13 19:05:00|8382.8|8370.8|8383.3|8371.3|8383.3|8371.3|8378.3|8366.3|0
1610565000000|2021-01-13 19:10:00|8383.2|8371.2|8385.8|8373.8|8385.8|8373.8|8380.8|8368.8|0
1610565300000|2021-01-13 19:15:00|8385.7|8373.7|8384.1|8372.1|8386.4|8374.4|8383.6|8371.6|0
1610565600000|2021-01-13 19:20:00|8384.2|8372.2|8384|8372|8384.2|8372.2|8381.5|8369.5|0
1610565900000|2021-01-13 19:25:00|8383.9|8371.9|8388.1|8376.1|8388.2|8376.2|8383.9|8371.9|0
1610566200000|2021-01-13 19:30:00|8388.2|8376.2|8388.2|8376.2|8388.3|8376.3|8385.9|8373.9|0
1610566500000|2021-01-13 19:35:00|8388.3|8376.3|8387.8|8375.8|8388.3|8376.3|8385.5|8373.5|0
1610566800000|2021-01-13 19:40:00|8387.7|8375.7|8380.6|8368.6|8390.1|8378.1|8380.6|8368.6|0
1610567100000|2021-01-13 19:45:00|8378.6|8366.6|8382.8|8370.8|8383|8371|8378.5|8366.5|0
1610567400000|2021-01-13 19:50:00|8382.9|8370.9|8382.8|8370.8|8385.1|8373.1|8382.8|8370.8|0
1610567700000|2021-01-13 19:55:00|8382.7|8370.7|8380.8|8368.8|8382.9|8370.9|8376.2|8364.2|0
1610568000000|2021-01-13 20:00:00|8380.9|8368.9|8378.5|8366.5|8383.2|8371.2|8378.4|8366.4|0
1610568300000|2021-01-13 20:05:00|8378.4|8366.4|8371.9|8359.9|8379.7|8367.7|8371.7|8359.7|0
1610568600000|2021-01-13 20:10:00|8372|8360|8376.3|8364.3|8376.6|8364.6|8371.9|8359.9|0
1610568900000|2021-01-13 20:15:00|8376.2|8364.2|8373.9|8361.9|8376.3|8364.3|8371.9|8359.9|0
1610569200000|2021-01-13 20:20:00|8374|8362|8371.7|8359.7|8374|8362|8371.2|8359.2|0
1610569500000|2021-01-13 20:25:00|8371.6|8359.6|8369|8357|8373.7|8361.7|8366.9|8354.9|0
1610569800000|2021-01-13 20:30:00|8369.1|8357.1|8373.8|8361.8|8373.9|8361.9|8366.7|8354.7|0
1610570100000|2021-01-13 20:35:00|8373.7|8361.7|8371.8|8359.8|8373.8|8361.8|8369.1|8357.1|0
1610570400000|2021-01-13 20:40:00|8371.7|8359.7|8374.3|8362.3|8374.6|8362.6|8371.7|8359.7|0
1610570700000|2021-01-13 20:45:00|8374.4|8362.4|8376.6|8364.6|8378.7|8366.7|8374.2|8362.2|0
1610571000000|2021-01-13 20:50:00|8376.1|8364.1|8371.9|8359.9|8376.5|8364.5|8371.9|8359.9|0
1610571300000|2021-01-13 20:55:00|8369.9|8357.9|8373.5|8361.5|8375.8|8363.8|8367.5|8355.5|0
1610571600000|2021-01-13 21:00:00|8373.6|8361.6|8378.4|8366.4|8378.4|8366.4|8370.9|8358.9|0
1610571900000|2021-01-13 21:05:00|8378.3|8366.3|8376.8|8364.8|8379.3|8367.3|8375.4|8363.4|0
1610572200000|2021-01-13 21:10:00|8376.7|8364.7|8377.9|8365.9|8381.2|8369.2|8375.8|8363.8|0
1610572500000|2021-01-13 21:15:00|8378.2|8366.2|8377.3|8365.3|8378.2|8366.2|8377.3|8365.3|0
1610572800000|2021-01-13 21:20:00|8377.1|8365.1|8377.5|8365.5|8378.4|8366.4|8376.9|8364.9|0
1610573100000|2021-01-13 21:25:00|8376.9|8364.9|8377.7|8365.7|8377.7|8365.7|8376.9|8364.9|0
1610573400000|2021-01-13 21:30:00|8377.6|8365.6|8381|8369|8381|8369|8376.5|8364.5|0
1610573700000|2021-01-13 21:35:00|8380.9|8368.9|8379.4|8367.4|8380.9|8368.9|8379.1|8367.1|0
1610574000000|2021-01-13 21:40:00|8379.5|8367.5|8377.4|8365.4|8379.9|8367.9|8376.4|8364.4|0
1610574300000|2021-01-13 21:45:00|8377.3|8365.3|8379.9|8367.9|8379.9|8367.9|8376|8364|0
1610574600000|2021-01-13 21:50:00|8379.4|8367.4|8378|8366|8379.9|8367.9|8378|8366|0
1610574900000|2021-01-13 21:55:00|8377.4|8365.4|8378.5|8366.5|8379.9|8367.9|8377.4|8365.4|0
1610575200000|2021-01-13 22:00:00|8378.7|8366.7|8381.2|8369.2|8382.2|8370.2|8378.3|8366.3|0
1610575500000|2021-01-13 22:05:00|8381.4|8369.4|8384.1|8372.1|8384.6|8372.6|8380.6|8368.6|0
1610575800000|2021-01-13 22:10:00|8383.1|8371.1|8384.4|8372.4|8385|8373|8382.9|8370.9|0
1610576100000|2021-01-13 22:15:00|8384.1|8372.1|8384.8|8372.8|8384.8|8372.8|8384.1|8372.1|0
1610576400000|2021-01-13 22:20:00|8385|8373|8385.6|8373.6|8385.6|8373.6|8385|8373|0
1610576700000|2021-01-13 22:25:00|8385.8|8373.8|8384.8|8372.8|8386|8374|8384.3|8372.3|0
1610577000000|2021-01-13 22:30:00|8384.5|8372.5|8384.1|8372.1|8384.5|8372.5|8383.7|8371.7|0
1610577300000|2021-01-13 22:35:00|8384.3|8372.3|8382.4|8370.4|8384.3|8372.3|8382.2|8370.2|0
1610577600000|2021-01-13 22:40:00|8381.8|8369.8|8382|8370|8382.4|8370.4|8381.8|8369.8|0
1610577900000|2021-01-13 22:45:00|8382.2|8370.2|8382.2|8370.2|8382.2|8370.2|8382.2|8370.2|0
1610578200000|2021-01-13 22:50:00|8382|8370|8381.6|8369.6|8382.2|8370.2|8381.4|8369.4|0
1610578500000|2021-01-13 22:55:00|8381.4|8369.4|8382.9|8370.9|8383.3|8371.3|8381.4|8369.4|0
1610578800000|2021-01-13 23:00:00|8383.4|8371.4|8379.1|8367.1|8383.4|8371.4|8377.9|8365.9|0
1610579100000|2021-01-13 23:05:00|8379.3|8367.3|8382.1|8370.1|8382.1|8370.1|8379.1|8367.1|0
1610579400000|2021-01-13 23:10:00|8382.2|8370.2|8384.7|8372.7|8387|8375|8382.1|8370.1|0
1610579700000|2021-01-13 23:15:00|8384.6|8372.6|8388.8|8376.8|8389.3|8377.3|8382.1|8370.1|0
1610580000000|2021-01-13 23:20:00|8388.1|8376.1|8387.5|8375.5|8389|8377|8387.3|8375.3|0
1610580300000|2021-01-13 23:25:00|8387.6|8375.6|8386.4|8374.4|8388.9|8376.9|8386.4|8374.4|0
1610580600000|2021-01-13 23:30:00|8386.6|8374.6|8386.6|8374.6|8387.3|8375.3|8385.4|8373.4|0
1610580900000|2021-01-13 23:35:00|8386.4|8374.4|8387|8375|8388.9|8376.9|8386.4|8374.4|0
1610581200000|2021-01-13 23:40:00|8386.9|8374.9|8386.7|8374.7|8387.7|8375.7|8383.3|8371.3|0
1610581500000|2021-01-13 23:45:00|8386.3|8374.3|8383.3|8371.3|8386.7|8374.7|8383.3|8371.3|0
1610581800000|2021-01-13 23:50:00|8383.2|8371.2|8383.3|8371.3|8385.8|8373.8|8383|8371|0
1610582100000|2021-01-13 23:55:00|8383.5|8371.5|8383.3|8371.3|8384.4|8372.4|8383|8371|0
1610582400000|2021-01-14 00:00:00|8383.2|8371.2|8386|8374|8387.2|8375.2|8380.7|8368.7|0
1610582700000|2021-01-14 00:05:00|8385.8|8373.8|8388.8|8376.8|8389.3|8377.3|8383.7|8371.7|0
1610583000000|2021-01-14 00:10:00|8388.9|8376.9|8387.7|8375.7|8390.7|8378.7|8387.2|8375.2|0
1610583300000|2021-01-14 00:15:00|8387.6|8375.6|8397.6|8385.6|8401.9|8389.9|8387.4|8375.4|0
1610583600000|2021-01-14 00:20:00|8397.2|8385.2|8393.2|8381.2|8397.6|8385.6|8390.9|8378.9|0
1610583900000|2021-01-14 00:25:00|8393.3|8381.3|8393|8381|8395.5|8383.5|8391|8379|0
1610584200000|2021-01-14 00:30:00|8393.1|8381.1|8390.8|8378.8|8395.2|8383.2|8390.8|8378.8|0
1610584500000|2021-01-14 00:35:00|8390.7|8378.7|8393.3|8381.3|8393.3|8381.3|8388.4|8376.4|0
1610584800000|2021-01-14 00:40:00|8393.4|8381.4|8396.5|8384.5|8398.7|8386.7|8393.4|8381.4|0
1610585100000|2021-01-14 00:45:00|8396.9|8384.9|8392.1|8380.1|8398.7|8386.7|8392|8380|0
1610585400000|2021-01-14 00:50:00|8392|8380|8396.5|8384.5|8396.5|8384.5|8392|8380|0
1610585700000|2021-01-14 00:55:00|8396.4|8384.4|8392|8380|8396.5|8384.5|8392|8380|0
1610586000000|2021-01-14 01:00:00|8392.9|8380.9|8394.2|8382.2|8394.2|8382.2|8389.8|8377.8|0
1610586300000|2021-01-14 01:05:00|8394.1|8382.1|8396.4|8384.4|8396.4|8384.4|8394.1|8382.1|0
1610586600000|2021-01-14 01:10:00|8396.6|8384.6|8392.1|8380.1|8398.8|8386.8|8392.1|8380.1|0
1610586900000|2021-01-14 01:15:00|8393|8381|8396.7|8384.7|8398.9|8386.9|8392.2|8380.2|0
1610587200000|2021-01-14 01:20:00|8397.1|8385.1|8397.8|8385.8|8398.9|8386.9|8396.7|8384.7|0
1610587500000|2021-01-14 01:25:00|8397.4|8385.4|8396.6|8384.6|8398.9|8386.9|8394.4|8382.4|0
1610587800000|2021-01-14 01:30:00|8395.7|8383.7|8399|8387|8401.3|8389.3|8394.4|8382.4|0
1610588100000|2021-01-14 01:35:00|8399.1|8387.1|8398|8386|8399.1|8387.1|8394.6|8382.6|0
1610588400000|2021-01-14 01:40:00|8397.6|8385.6|8399.1|8387.1|8401.4|8389.4|8396.9|8384.9|0
1610588700000|2021-01-14 01:45:00|8399.5|8387.5|8399.1|8387.1|8401.4|8389.4|8396.9|8384.9|0
1610589000000|2021-01-14 01:50:00|8399.5|8387.5|8399.1|8387.1|8401.4|8389.4|8399.1|8387.1|0
1610589300000|2021-01-14 01:55:00|8399.2|8387.2|8400.3|8388.3|8401.4|8389.4|8399.2|8387.2|0
1610589600000|2021-01-14 02:00:00|8400.7|8388.7|8396.9|8384.9|8401.4|8389.4|8396.9|8384.9|0
1610589900000|2021-01-14 02:05:00|8397.4|8385.4|8396.9|8384.9|8398.1|8386.1|8394.7|8382.7|0
1610590200000|2021-01-14 02:10:00|8396.5|8384.5|8399.2|8387.2|8401.5|8389.5|8394.6|8382.6|0
1610590500000|2021-01-14 02:15:00|8399.7|8387.7|8394.6|8382.6|8401.4|8389.4|8392.2|8380.2|0
1610590800000|2021-01-14 02:20:00|8395.7|8383.7|8396.7|8384.7|8396.8|8384.8|8392.3|8380.3|0
1610591100000|2021-01-14 02:25:00|8396.8|8384.8|8401.2|8389.2|8401.3|8389.3|8396.7|8384.7|0
1610591400000|2021-01-14 02:30:00|8401.1|8389.1|8401|8389|8403.4|8391.4|8398.8|8386.8|0
1610591700000|2021-01-14 02:35:00|8400.6|8388.6|8402.1|8390.1|8403.2|8391.2|8398.7|8386.7|0
1610592000000|2021-01-14 02:40:00|8402.5|8390.5|8403.2|8391.2|8403.2|8391.2|8402.5|8390.5|0
1610592300000|2021-01-14 02:45:00|8403.1|8391.1|8397.6|8385.6|8403.1|8391.1|8397.6|8385.6|0
1610592600000|2021-01-14 02:50:00|8398|8386|8398.7|8386.7|8400.9|8388.9|8396.5|8384.5|0
1610592900000|2021-01-14 02:55:00|8397.8|8385.8|8399.8|8387.8|8400.9|8388.9|8396.5|8384.5|0
1610593200000|2021-01-14 03:00:00|8400.9|8388.9|8398.8|8386.8|8403.2|8391.2|8398.7|8386.7|0
1610593500000|2021-01-14 03:05:00|8399.9|8387.9|8398.8|8386.8|8403.4|8391.4|8398.8|8386.8|0
1610593800000|2021-01-14 03:10:00|8399.2|8387.2|8405.7|8393.7|8408|8396|8398.8|8386.8|0
1610594100000|2021-01-14 03:15:00|8405.8|8393.8|8410.1|8398.1|8410.2|8398.2|8403.5|8391.5|0
1610594400000|2021-01-14 03:20:00|8409.9|8397.9|8409.3|8397.3|8412.1|8400.1|8407|8395|0
1610594700000|2021-01-14 03:25:00|8409.2|8397.2|8405.7|8393.7|8409.3|8397.3|8404.6|8392.6|0
1610595000000|2021-01-14 03:30:00|8406.1|8394.1|8405|8393|8409.1|8397.1|8404.5|8392.5|0
1610595300000|2021-01-14 03:35:00|8405.1|8393.1|8409.6|8397.6|8409.7|8397.7|8405|8393|0
1610595600000|2021-01-14 03:40:00|8408.8|8396.8|8408.5|8396.5|8409.6|8397.6|8407.4|8395.4|0
1610595900000|2021-01-14 03:45:00|8408.1|8396.1|8407.4|8395.4|8409.6|8397.6|8406.2|8394.2|0
1610596200000|2021-01-14 03:50:00|8407.5|8395.5|8407.4|8395.4|8409.6|8397.6|8405.2|8393.2|0
1610596500000|2021-01-14 03:55:00|8407.8|8395.8|8409.6|8397.6|8409.6|8397.6|8407.4|8395.4|0
1610596800000|2021-01-14 04:00:00|8408.8|8396.8|8409.6|8397.6|8411.9|8399.9|8407.4|8395.4|0
1610597100000|2021-01-14 04:05:00|8409.7|8397.7|8408.6|8396.6|8409.7|8397.7|8407.5|8395.5|0
1610597400000|2021-01-14 04:10:00|8409|8397|8405.3|8393.3|8409.7|8397.7|8405.3|8393.3|0
1610597700000|2021-01-14 04:15:00|8406.1|8394.1|8405.2|8393.2|8407.5|8395.5|8405.2|8393.2|0
1610598000000|2021-01-14 04:20:00|8405.6|8393.6|8400.5|8388.5|8407.4|8395.4|8399.4|8387.4|0
1610598300000|2021-01-14 04:25:00|8400.1|8388.1|8397.2|8385.2|8400.5|8388.5|8397.2|8385.2|0
1610598600000|2021-01-14 04:30:00|8397.6|8385.6|8400.6|8388.6|8401.6|8389.6|8397.2|8385.2|0
1610598900000|2021-01-14 04:35:00|8401|8389|8402.8|8390.8|8403.9|8391.9|8399.4|8387.4|0
1610599200000|2021-01-14 04:40:00|8403.2|8391.2|8401.6|8389.6|8403.9|8391.9|8401.6|8389.6|0
1610599500000|2021-01-14 04:45:00|8402|8390|8403.8|8391.8|8403.8|8391.8|8401.6|8389.6|0
1610599800000|2021-01-14 04:50:00|8403.9|8391.9|8401.6|8389.6|8403.9|8391.9|8400.5|8388.5|0
1610600100000|2021-01-14 04:55:00|8402.7|8390.7|8403.9|8391.9|8403.9|8391.9|8401.6|8389.6|0
1610600400000|2021-01-14 05:00:00|8403.8|8391.8|8394.9|8382.9|8403.9|8391.9|8392.7|8380.7|0
1610600700000|2021-01-14 05:05:00|8395|8383|8397.2|8385.2|8401.7|8389.7|8394.9|8382.9|0
1610601000000|2021-01-14 05:10:00|8397.6|8385.6|8393.8|8381.8|8399.4|8387.4|8390.4|8378.4|0
1610601300000|2021-01-14 05:15:00|8393.7|8381.7|8381.3|8369.3|8394.9|8382.9|8379.1|8367.1|0
1610601600000|2021-01-14 05:20:00|8381.2|8369.2|8379.1|8367.1|8385.8|8373.8|8376.9|8364.9|0
1610601900000|2021-01-14 05:25:00|8379.5|8367.5|8384.7|8372.7|8385.8|8373.8|8379|8367|0
1610602200000|2021-01-14 05:30:00|8384.3|8372.3|8385.8|8373.8|8385.8|8373.8|8381.3|8369.3|0
1610602500000|2021-01-14 05:35:00|8386.3|8374.3|8390.4|8378.4|8390.4|8378.4|8386.3|8374.3|0
1610602800000|2021-01-14 05:40:00|8390|8378|8390.4|8378.4|8390.4|8378.4|8385.9|8373.9|0
1610603100000|2021-01-14 05:45:00|8390.8|8378.8|8397.3|8385.3|8398.4|8386.4|8390.4|8378.4|0
1610603400000|2021-01-14 05:50:00|8397.2|8385.2|8392.6|8380.6|8397.2|8385.2|8390.4|8378.4|0
1610603700000|2021-01-14 05:55:00|8392.7|8380.7|8390.8|8378.8|8396|8384|8390.3|8378.3|0
1610604000000|2021-01-14 06:00:00|8391.5|8379.5|8392.6|8380.6|8399.3|8387.3|8390.4|8378.4|0
1610604300000|2021-01-14 06:05:00|8393.4|8381.4|8395|8383|8397.2|8385.2|8392.6|8380.6|0
1610604600000|2021-01-14 06:10:00|8394.9|8382.9|8401.6|8389.6|8401.6|8389.6|8394.9|8382.9|0
1610604900000|2021-01-14 06:15:00|8401.2|8389.2|8401.6|8389.6|8401.6|8389.6|8399.3|8387.3|0
1610605200000|2021-01-14 06:20:00|8400.8|8388.8|8399.3|8387.3|8400.8|8388.8|8399.3|8387.3|0
1610605500000|2021-01-14 06:25:00|8398.5|8386.5|8394.8|8382.8|8398.5|8386.5|8392.5|8380.5|0
1610605800000|2021-01-14 06:30:00|8392.6|8380.6|8397|8385|8399.3|8387.3|8392.5|8380.5|0
1610606100000|2021-01-14 06:35:00|8397.1|8385.1|8399.3|8387.3|8401.5|8389.5|8397|8385|0
1610606400000|2021-01-14 06:40:00|8399.2|8387.2|8397.1|8385.1|8399.3|8387.3|8397.1|8385.1|0
1610606700000|2021-01-14 06:45:00|8397.5|8385.5|8399.2|8387.2|8401.5|8389.5|8397.1|8385.1|0
1610607000000|2021-01-14 06:50:00|8399.1|8387.1|8399.1|8387.1|8402.5|8390.5|8399.1|8387.1|0
1610607300000|2021-01-14 06:55:00|8399.2|8387.2|8401.3|8389.3|8401.3|8389.3|8396.9|8384.9|0
1610607600000|2021-01-14 07:00:00|8401.1|8389.1|8395.3|8390.3|8412.8|8407.8|8394.8|8385.1|68
1610607900000|2021-01-14 07:05:00|8394.3|8389.3|8400.8|8395.8|8401.8|8396.8|8393.8|8388.8|59
1610608200000|2021-01-14 07:10:00|8401.8|8396.8|8394.3|8389.3|8401.8|8396.8|8391.8|8386.8|69
1610608500000|2021-01-14 07:15:00|8393.3|8388.3|8384.8|8379.8|8393.3|8388.3|8384.8|8379.8|42
1610608800000|2021-01-14 07:20:00|8384.3|8379.3|8385.3|8380.3|8388.3|8383.3|8382.8|8377.8|13
1610609100000|2021-01-14 07:25:00|8386.3|8381.3|8394.8|8389.8|8394.8|8389.8|8386.3|8381.3|18
1610609400000|2021-01-14 07:30:00|8395.3|8390.3|8391.3|8386.3|8395.3|8390.3|8386.8|8381.8|19
1610609700000|2021-01-14 07:35:00|8390.8|8385.8|8396.8|8391.8|8396.8|8391.8|8387.3|8382.3|11
1610610000000|2021-01-14 07:40:00|8396.3|8391.3|8391.3|8386.3|8396.3|8391.3|8391.3|8386.3|4
1610610300000|2021-01-14 07:45:00|8392.8|8387.8|8397.3|8392.3|8397.3|8392.3|8392.8|8387.8|10
1610610600000|2021-01-14 07:50:00|8395.8|8390.8|8386.8|8381.8|8395.8|8390.8|8386.3|8381.3|90
1610610900000|2021-01-14 07:55:00|8386.3|8381.3|8381.8|8376.8|8392.3|8387.3|8374.3|8369.3|239
1610611200000|2021-01-14 08:00:00|8380.3|8375.3|8359.3|8354.3|8380.3|8375.3|8345.3|8340.3|553
1610611500000|2021-01-14 08:05:00|8359.8|8354.8|8366.3|8361.3|8371.8|8366.8|8357.3|8352.3|291
1610611800000|2021-01-14 08:10:00|8366.8|8361.8|8367.3|8362.3|8374.3|8369.3|8358.8|8353.8|592
1610612100000|2021-01-14 08:15:00|8368.3|8363.3|8380.8|8375.8|8388.8|8383.8|8363.3|8358.3|334
1610612400000|2021-01-14 08:20:00|8381.3|8376.3|8386.3|8381.3|8391.8|8386.8|8376.8|8371.8|169
1610612700000|2021-01-14 08:25:00|8386.8|8381.8|8378.3|8373.3|8391.8|8386.8|8377.3|8372.3|142
1610613000000|2021-01-14 08:30:00|8377.8|8372.8|8366.3|8361.3|8379.8|8374.8|8366.3|8361.3|444
1610613300000|2021-01-14 08:35:00|8366.8|8361.8|8376.8|8371.8|8378.3|8373.3|8366.3|8361.3|109
1610613600000|2021-01-14 08:40:00|8375.7|8370.7|8382.2|8377.2|8385.7|8380.7|8373.2|8368.2|382
1610613900000|2021-01-14 08:45:00|8383.7|8378.7|8377.7|8372.7|8384.2|8379.2|8376.2|8371.2|90
1610614200000|2021-01-14 08:50:00|8378.2|8373.2|8381.2|8376.2|8385.7|8380.7|8375.7|8370.7|193
1610614500000|2021-01-14 08:55:00|8380.2|8375.2|8381.2|8376.2|8386.7|8381.7|8379.2|8374.2|694
1610614800000|2021-01-14 09:00:00|8381.7|8376.7|8384.2|8379.2|8384.2|8379.2|8375.2|8370.2|142
1610615100000|2021-01-14 09:05:00|8383.7|8378.7|8375.7|8370.7|8384.7|8379.7|8374.7|8369.7|24
1610615400000|2021-01-14 09:10:00|8376.7|8371.7|8381.7|8376.7|8382.2|8377.2|8375.2|8370.2|315
1610615700000|2021-01-14 09:15:00|8382.2|8377.2|8382.7|8377.7|8389.7|8384.7|8381.2|8376.2|126
1610616000000|2021-01-14 09:20:00|8383.2|8378.2|8386.2|8381.2|8389.2|8384.2|8382.2|8377.2|133
1610616300000|2021-01-14 09:25:00|8386.7|8381.7|8384.2|8379.2|8388.7|8383.7|8382.2|8377.2|43
1610616600000|2021-01-14 09:30:00|8384.7|8379.7|8389.2|8384.2|8391.7|8386.7|8381.2|8376.2|845
1610616900000|2021-01-14 09:35:00|8389.7|8384.7|8392.2|8387.2|8393.2|8388.2|8389.2|8384.2|35
1610617200000|2021-01-14 09:40:00|8391.7|8386.7|8385.7|8380.7|8397.2|8392.2|8384.2|8379.2|126
1610617500000|2021-01-14 09:45:00|8385.2|8380.2|8390.2|8385.2|8391.2|8386.2|8385.2|8380.2|28
1610617800000|2021-01-14 09:50:00|8391.2|8386.2|8387.2|8382.2|8392.2|8387.2|8386.7|8381.7|303
1610618100000|2021-01-14 09:55:00|8387.7|8382.7|8390.2|8385.2|8392.2|8387.2|8387.2|8382.2|34
1610618400000|2021-01-14 10:00:00|8389.7|8384.7|8387.2|8382.2|8390.7|8385.7|8384.2|8379.2|19
1610618700000|2021-01-14 10:05:00|8388.2|8383.2|8383.2|8378.2|8390.7|8385.7|8383.2|8378.2|91
1610619000000|2021-01-14 10:10:00|8381.7|8376.7|8378.7|8373.7|8384.2|8379.2|8378.7|8373.7|80
1610619300000|2021-01-14 10:15:00|8378.2|8373.2|8388.2|8383.2|8389.7|8384.7|8377.7|8372.7|68
1610619600000|2021-01-14 10:20:00|8387.7|8382.7|8381.2|8376.2|8388.7|8383.7|8380.7|8375.7|57
1610619900000|2021-01-14 10:25:00|8380.7|8375.7|8376.2|8371.2|8381.2|8376.2|8371.2|8366.2|22
1610620200000|2021-01-14 10:30:00|8375.7|8370.7|8375.7|8370.7|8379.2|8374.2|8374.7|8369.7|150
1610620500000|2021-01-14 10:35:00|8376.2|8371.2|8370.2|8365.2|8378.2|8373.2|8368.7|8363.7|205
1610620800000|2021-01-14 10:40:00|8370.7|8365.7|8373.7|8368.7|8375.2|8370.2|8370.2|8365.2|54
1610621100000|2021-01-14 10:45:00|8373.2|8368.2|8376.7|8371.7|8377.7|8372.7|8371.2|8366.2|12
1610621400000|2021-01-14 10:50:00|8375.7|8370.7|8367.7|8362.7|8375.7|8370.7|8363.7|8358.7|22
1610621700000|2021-01-14 10:55:00|8367.2|8362.2|8368.7|8363.7|8370.7|8365.7|8362.7|8357.7|19
1610622000000|2021-01-14 11:00:00|8368.2|8363.2|8373.2|8368.2|8374.7|8369.7|8367.2|8362.2|861
1610622300000|2021-01-14 11:05:00|8373.7|8368.7|8367.7|8362.7|8374.7|8369.7|8367.2|8362.2|77
1610622600000|2021-01-14 11:10:00|8369.2|8364.2|8360.7|8355.7|8369.2|8364.2|8355.7|8350.7|128
1610622900000|2021-01-14 11:15:00|8361.2|8356.2|8362.2|8357.2|8364.7|8359.7|8361.2|8356.2|82
1610623200000|2021-01-14 11:20:00|8362.7|8357.7|8357.2|8352.2|8364.2|8359.2|8355.2|8350.2|212
1610623500000|2021-01-14 11:25:00|8357.7|8352.7|8352.2|8347.2|8359.7|8354.7|8348.2|8343.2|66
1610623800000|2021-01-14 11:30:00|8351.7|8346.7|8352.2|8347.2|8354.2|8349.2|8350.2|8345.2|69
1610624100000|2021-01-14 11:35:00|8351.7|8346.7|8349.7|8344.7|8356.7|8351.7|8349.2|8344.2|55
1610624400000|2021-01-14 11:40:00|8350.2|8345.2|8357.7|8352.7|8357.7|8352.7|8346.2|8341.2|70
1610624700000|2021-01-14 11:45:00|8358.2|8353.2|8356.2|8351.2|8358.2|8353.2|8349.2|8344.2|9
1610625000000|2021-01-14 11:50:00|8356.7|8351.7|8354.7|8349.7|8359.2|8354.2|8354.2|8349.2|18
1610625300000|2021-01-14 11:55:00|8355.2|8350.2|8354.2|8349.2|8357.2|8352.2|8350.7|8345.7|19
1610625600000|2021-01-14 12:00:00|8354.7|8349.7|8350.7|8345.7|8356.2|8351.2|8350.7|8345.7|10
1610625900000|2021-01-14 12:05:00|8351.2|8346.2|8351.2|8346.2|8354.7|8349.7|8349.2|8344.2|74
1610626200000|2021-01-14 12:10:00|8351.7|8346.7|8350.7|8345.7|8353.2|8348.2|8349.2|8344.2|155
1610626500000|2021-01-14 12:15:00|8350.2|8345.2|8355.7|8350.7|8357.2|8352.2|8350.2|8345.2|15
1610626800000|2021-01-14 12:20:00|8356.2|8351.2|8354.7|8349.7|8359.7|8354.7|8354.7|8349.7|16
1610627100000|2021-01-14 12:25:00|8354.2|8349.2|8351.7|8346.7|8355.2|8350.2|8351.7|8346.7|18
1610627400000|2021-01-14 12:30:00|8350.7|8345.7|8348.7|8343.7|8353.7|8348.7|8348.7|8343.7|14
1610627700000|2021-01-14 12:35:00|8349.2|8344.2|8347.7|8342.7|8353.7|8348.7|8347.7|8342.7|18
1610628000000|2021-01-14 12:40:00|8347.9|8342.9|8345.4|8340.4|8350.9|8345.9|8343.4|8338.4|21
1610628300000|2021-01-14 12:45:00|8344.9|8339.9|8347.4|8342.4|8347.9|8342.9|8341.4|8336.4|19
1610628600000|2021-01-14 12:50:00|8347.9|8342.9|8352.4|8347.4|8354.4|8349.4|8346.9|8341.9|29
1610628900000|2021-01-14 12:55:00|8351.9|8346.9|8355.4|8350.4|8356.9|8351.9|8351.9|8346.9|10
1610629200000|2021-01-14 13:00:00|8354.9|8349.9|8354.4|8349.4|8355.9|8350.9|8349.9|8344.9|78
1610629500000|2021-01-14 13:05:00|8354.9|8349.9|8348.4|8343.4|8357.4|8352.4|8347.9|8342.9|64
1610629800000|2021-01-14 13:10:00|8347.9|8342.9|8348.4|8343.4|8348.9|8343.9|8345.4|8340.4|19
1610630100000|2021-01-14 13:15:00|8348.9|8343.9|8351.4|8346.4|8351.4|8346.4|8343.4|8338.4|69
1610630400000|2021-01-14 13:20:00|8351.9|8346.9|8342.9|8337.9|8351.9|8346.9|8341.9|8336.9|10
1610630700000|2021-01-14 13:25:00|8343.4|8338.4|8345.9|8340.9|8349.9|8344.9|8342.4|8337.4|43
1610631000000|2021-01-14 13:30:00|8345.4|8340.4|8346.4|8341.4|8350.9|8345.9|8344.9|8339.9|42
1610631300000|2021-01-14 13:35:00|8346.9|8341.9|8353.4|8348.4|8355.4|8350.4|8346.9|8341.9|16
1610631600000|2021-01-14 13:40:00|8352.9|8347.9|8351.9|8346.9|8354.9|8349.9|8351.9|8346.9|4
1610631900000|2021-01-14 13:45:00|8352.4|8347.4|8360.9|8355.9|8361.9|8356.9|8352.4|8347.4|61
1610632200000|2021-01-14 13:50:00|8360.4|8355.4|8357.4|8352.4|8361.4|8356.4|8356.9|8351.9|9
1610632500000|2021-01-14 13:55:00|8355.4|8350.4|8360.4|8355.4|8360.4|8355.4|8354.9|8349.9|12
1610632800000|2021-01-14 14:00:00|8361.4|8356.4|8365.4|8360.4|8366.4|8361.4|8358.9|8353.9|27
1610633100000|2021-01-14 14:05:00|8364.9|8359.9|8367.4|8362.4|8367.4|8362.4|8362.4|8357.4|66
1610633400000|2021-01-14 14:10:00|8367.9|8362.9|8365.9|8360.9|8367.9|8362.9|8363.4|8358.4|18
1610633700000|2021-01-14 14:15:00|8365.4|8360.4|8363.9|8358.9|8368.4|8363.4|8362.4|8357.4|19
1610634000000|2021-01-14 14:20:00|8364.4|8359.4|8361.9|8356.9|8364.9|8359.9|8358.9|8353.9|23
1610634300000|2021-01-14 14:25:00|8362.4|8357.4|8369.4|8364.4|8369.9|8364.9|8361.9|8356.9|93
1610634600000|2021-01-14 14:30:00|8371.4|8366.4|8366.4|8361.4|8375.4|8370.4|8366.4|8361.4|90
1610634900000|2021-01-14 14:35:00|8367.9|8362.9|8376.4|8371.4|8376.9|8371.9|8367.9|8362.9|60
1610635200000|2021-01-14 14:40:00|8376.9|8371.9|8377.4|8372.4|8378.4|8373.4|8371.4|8366.4|324
1610635500000|2021-01-14 14:45:00|8377.9|8372.9|8379.4|8374.4|8380.4|8375.4|8372.4|8367.4|29
1610635800000|2021-01-14 14:50:00|8379.9|8374.9|8383.4|8378.4|8384.9|8379.9|8379.9|8374.9|182
1610636100000|2021-01-14 14:55:00|8383.9|8378.9|8393.4|8388.4|8393.9|8388.9|8383.9|8378.9|43
1610636400000|2021-01-14 15:00:00|8392.9|8387.9|8392.9|8387.9|8396.9|8391.9|8387.4|8382.4|47
1610636700000|2021-01-14 15:05:00|8393.4|8388.4|8386.9|8381.9|8394.9|8389.9|8384.9|8379.9|62
1610637000000|2021-01-14 15:10:00|8387.5|8382.5|8384|8379|8389.5|8384.5|8383.5|8378.5|41
1610637300000|2021-01-14 15:15:00|8385|8380|8392.5|8387.5|8395|8390|8384.5|8379.5|30
1610637600000|2021-01-14 15:20:00|8393|8388|8387|8382|8395.5|8390.5|8387|8382|45
1610637900000|2021-01-14 15:25:00|8387.5|8382.5|8378|8373|8387.5|8382.5|8378|8373|38
1610638200000|2021-01-14 15:30:00|8378.5|8373.5|8378|8373|8381.5|8376.5|8378|8373|55
1610638500000|2021-01-14 15:35:00|8377.5|8372.5|8375.5|8370.5|8380|8375|8375|8370|43
1610638800000|2021-01-14 15:40:00|8376|8371|8368|8363|8376.5|8371.5|8367|8362|43
1610639100000|2021-01-14 15:45:00|8367.5|8362.5|8363.5|8358.5|8367.5|8362.5|8361|8356|49
1610639400000|2021-01-14 15:50:00|8363|8358|8357|8352|8363|8358|8356.5|8351.5|73
1610639700000|2021-01-14 15:55:00|8356.5|8351.5|8358.5|8353.5|8358.5|8353.5|8353|8348|83
1610640000000|2021-01-14 16:00:00|8358|8353|8349|8344|8360.5|8355.5|8349|8344|94
1610640300000|2021-01-14 16:05:00|8349.5|8344.5|8347.5|8342.5|8350.5|8345.5|8346|8341|158
1610640600000|2021-01-14 16:10:00|8348|8343|8358|8353|8358|8353|8347.5|8342.5|93
1610640900000|2021-01-14 16:15:00|8357.5|8352.5|8361|8356|8361|8356|8356|8351|228
1610641200000|2021-01-14 16:20:00|8361.5|8356.5|8364|8359|8365.5|8360.5|8361.5|8356.5|284
1610641500000|2021-01-14 16:25:00|8363.5|8358.5|8370.5|8365.5|8372.5|8367.5|8363.5|8358.5|123
1610641800000|2021-01-14 16:30:00|8371|8365|8373|8366|8379|8372|8367|8360|264
1610642100000|2021-01-14 16:35:00|8375|8367|8373|8364|8378|8370|8370|8364|147
1610642400000|2021-01-14 16:40:00|8372|8365|8378|8370|8378|8370|8372|8364|32
1610642700000|2021-01-14 16:45:00|8377|8371|8378|8370|8380|8372|8377|8370|16
1610643000000|2021-01-14 16:50:00|8377|8368|8379|8371|8379|8371|8370|8364|44
1610643300000|2021-01-14 16:55:00|8380|8372|8376|8369|8381|8373|8376|8369|22
1610643600000|2021-01-14 17:00:00|8375|8367|8378|8371|8378|8371|8375|8367|20
1610643900000|2021-01-14 17:05:00|8379|8372|8378|8372|8382|8374|8377|8371|25
1610644200000|2021-01-14 17:10:00|8377|8371|8383|8375|8383|8375|8375|8368|67
1610644500000|2021-01-14 17:15:00|8382|8373|8382|8374|8383|8376|8381|8373|28
1610644800000|2021-01-14 17:20:00|8381|8375|8379|8372|8383|8376|8378|8371|15933
1610645100000|2021-01-14 17:25:00|8380|8373|8381|8373|8381|8373|8379|8373|36
1610645400000|2021-01-14 17:30:00|8383|8374|8381|8373|8383|8376|8380|8371|12
1610645700000|2021-01-14 17:35:00|8380|8370|8373|8366|8380|8370|8373|8366|6
1610646000000|2021-01-14 17:40:00|8372|8364|8371|8364|8374|8364|8371|8364|8
1610646300000|2021-01-14 17:45:00|8370|8365|8372|8365|8372|8365|8368|8362|10
1610646600000|2021-01-14 17:50:00|8373|8366|8376|8368|8377|8369|8373|8366|3
1610646900000|2021-01-14 17:55:00|8375|8369|8382|8373|8382|8373|8375|8369|10
1610647200000|2021-01-14 18:00:00|8381|8374|8383|8376|8383|8377|8381|8373|6
1610647500000|2021-01-14 18:05:00|8384|8377|8385|8379|8386|8379|8384|8375|10
1610647800000|2021-01-14 18:10:00|8384|8378|8384|8377|8384|8378|8384|8377|2
1610648100000|2021-01-14 18:15:00|8383|8374|8385|8377|8386|8379|8383|8374|7
1610648400000|2021-01-14 18:20:00|8386|8378|8381|8373|8386|8379|8381|8372|12
1610648700000|2021-01-14 18:25:00|8384|8374|8380|8373|8384|8376|8380|8373|14
1610649000000|2021-01-14 18:30:00|8384|8374|8387|8377|8387|8377|8384|8374|3
1610649300000|2021-01-14 18:35:00|8384|8376|8384|8377|8384|8378|8384|8376|3
1610649600000|2021-01-14 18:40:00||8376||8376||8378||8376|3
1610649900000|2021-01-14 18:45:00|8385|8377|8387|8380|8387|8380|8385|8376|6
1610650200000|2021-01-14 18:50:00|8388|8381|8390|8383|8392|8384|8387|8381|12
1610650500000|2021-01-14 18:55:00|8391|8382|8388.7|8376.7|8392|8385|8387|8376.7|33
1610650800000|2021-01-14 19:00:00|8388.6|8376.6|8390.9|8378.9|8393.3|8381.3|8388.5|8376.5|0
1610651100000|2021-01-14 19:05:00|8391|8379|8393|8381|8393.2|8381.2|8390.9|8378.9|0
1610651400000|2021-01-14 19:10:00|8393.1|8381.1|8390.5|8378.5|8395.2|8383.2|8388.2|8376.2|0
1610651700000|2021-01-14 19:15:00|8390.6|8378.6|8394.8|8382.8|8397.1|8385.1|8390.5|8378.5|0
1610652000000|2021-01-14 19:20:00|8394.7|8382.7|8392.3|8380.3|8394.9|8382.9|8390.2|8378.2|0
1610652300000|2021-01-14 19:25:00|8391.3|8379.3|8389.8|8377.8|8392.3|8380.3|8387.3|8375.3|0
1610652600000|2021-01-14 19:30:00|8389.9|8377.9|8389.8|8377.8|8392|8380|8387.7|8375.7|0
1610652900000|2021-01-14 19:35:00|8389.7|8377.7|8389.6|8377.6|8391.8|8379.8|8389.5|8377.5|0
1610653200000|2021-01-14 19:40:00|8389.5|8377.5|8391.5|8379.5|8391.7|8379.7|8389.2|8377.2|0
1610653500000|2021-01-14 19:45:00|8391.4|8379.4|8390.1|8378.1|8392.4|8380.4|8388.1|8376.1|0
1610653800000|2021-01-14 19:50:00|8390.2|8378.2|8385|8373|8390.3|8378.3|8384.7|8372.7|0
1610654100000|2021-01-14 19:55:00|8384.9|8372.9|8385.2|8373.2|8385.5|8373.5|8382.7|8370.7|0
1610654400000|2021-01-14 20:00:00|8385.3|8373.3|8385.4|8373.4|8387.7|8375.7|8385.1|8373.1|0
1610654700000|2021-01-14 20:05:00|8387.4|8375.4|8384.7|8372.7|8387.4|8375.4|8382.7|8370.7|0
1610655000000|2021-01-14 20:10:00|8384.8|8372.8|8381.8|8369.8|8384.8|8372.8|8379.3|8367.3|0
1610655300000|2021-01-14 20:15:00|8381.7|8369.7|8369.6|8357.6|8382|8370|8369.6|8357.6|0
1610655600000|2021-01-14 20:20:00|8369.5|8357.5|8375|8363|8379.8|8367.8|8369.5|8357.5|0
1610655900000|2021-01-14 20:25:00|8374.9|8362.9|8375.5|8363.5|8375.5|8363.5|8372.5|8360.5|0
1610656200000|2021-01-14 20:30:00|8375.4|8363.4|8377.9|8365.9|8380.4|8368.4|8372.9|8360.9|0
1610656500000|2021-01-14 20:35:00|8378|8366|8382|8370|8382.2|8370.2|8375.4|8363.4|0
1610656800000|2021-01-14 20:40:00|8381.9|8369.9|8379.9|8367.9|8382.1|8370.1|8377.7|8365.7|0
1610657100000|2021-01-14 20:45:00|8378|8366|8370.8|8358.8|8380|8368|8369|8357|0
1610657400000|2021-01-14 20:50:00|8371|8359|8362.8|8350.8|8371|8359|8360.8|8348.8|0
1610657700000|2021-01-14 20:55:00|8362.9|8350.9|8370.4|8358.4|8370.9|8358.9|8360.4|8348.4|0
1610658000000|2021-01-14 21:00:00|8372.4|8360.4|8365.2|8353.2|8372.6|8360.6|8361.6|8349.6|0
1610658300000|2021-01-14 21:05:00|8365.7|8353.7|8369.1|8357.1|8371|8359|8365.7|8353.7|0
1610658600000|2021-01-14 21:10:00|8369.3|8357.3|8369.6|8357.6|8373.5|8361.5|8368.7|8356.7|0
1610658900000|2021-01-14 21:15:00|8369.9|8357.9|8371.3|8359.3|8371.9|8359.9|8369.2|8357.2|0
1610659200000|2021-01-14 21:20:00|8371.5|8359.5|8371.5|8359.5|8371.7|8359.7|8370.9|8358.9|0
1610659500000|2021-01-14 21:25:00|8371.3|8359.3|8371.1|8359.1|8371.7|8359.7|8371.1|8359.1|0
1610659800000|2021-01-14 21:30:00|8371.3|8359.3|8368.5|8356.5|8373.3|8361.3|8368.4|8356.4|0
1610660100000|2021-01-14 21:35:00|8368.9|8356.9|8368.4|8356.4|8369.3|8357.3|8367.8|8355.8|0
1610660400000|2021-01-14 21:40:00|8368.5|8356.5|8366.1|8354.1|8368.9|8356.9|8365|8353|0
1610660700000|2021-01-14 21:45:00|8365.7|8353.7|8362.2|8350.2|8367|8355|8361.5|8349.5|0
1610661000000|2021-01-14 21:50:00|8362.3|8350.3|8364.5|8352.5|8365.2|8353.2|8361.1|8349.1|0
1610661300000|2021-01-14 21:55:00|8364.6|8352.6|8364.9|8352.9|8366.2|8354.2|8363.7|8351.7|0
1610661600000|2021-01-14 22:00:00|8365.3|8353.3|8364.7|8352.7|8366|8354|8364.5|8352.5|0
1610661900000|2021-01-14 22:05:00|8364.5|8352.5|8366.2|8354.2|8366.2|8354.2|8364.5|8352.5|0
1610662200000|2021-01-14 22:10:00|8366.6|8354.6|8368.1|8356.1|8368.1|8356.1|8365.8|8353.8|0
1610662500000|2021-01-14 22:15:00|8367.8|8355.8|8368.9|8356.9|8368.9|8356.9|8367.8|8355.8|0
1610662800000|2021-01-14 22:20:00|8369.1|8357.1|8369.3|8357.3|8369.9|8357.9|8369.1|8357.1|0
1610663100000|2021-01-14 22:25:00|8369.5|8357.5|8369.3|8357.3|8369.5|8357.5|8369.3|8357.3|0
1610663400000|2021-01-14 22:30:00|8369.1|8357.1|8369.7|8357.7|8369.7|8357.7|8369.1|8357.1|0
1610663700000|2021-01-14 22:35:00|8369.1|8357.1|8370.1|8358.1|8370.4|8358.4|8369.1|8357.1|0
1610664000000|2021-01-14 22:40:00|8370.4|8358.4|8370.6|8358.6|8371.2|8359.2|8370.4|8358.4|0
1610664300000|2021-01-14 22:45:00|8370.4|8358.4|8371|8359|8371.2|8359.2|8369.9|8357.9|0
1610664600000|2021-01-14 22:50:00|8371.2|8359.2|8370.8|8358.8|8371.2|8359.2|8370.6|8358.6|0
1610664900000|2021-01-14 22:55:00|8370.6|8358.6|8371.4|8359.4|8371.4|8359.4|8370.6|8358.6|0
1610665200000|2021-01-14 23:00:00|8371.9|8359.9|8379.9|8367.9|8380.6|8368.6|8370.4|8358.4|0
1610665500000|2021-01-14 23:05:00|8379.5|8367.5|8376.3|8364.3|8379.7|8367.7|8376|8364|0
1610665800000|2021-01-14 23:10:00|8376.5|8364.5|8380.6|8368.6|8381.1|8369.1|8376.5|8364.5|0
1610666100000|2021-01-14 23:15:00|8380.7|8368.7|8380.2|8368.2|8381.1|8369.1|8377.6|8365.6|0
1610666400000|2021-01-14 23:20:00|8380.4|8368.4|8378.3|8366.3|8380.4|8368.4|8377.9|8365.9|0
1610666700000|2021-01-14 23:25:00|8378.1|8366.1|8380.6|8368.6|8380.8|8368.8|8377.9|8365.9|0
1610667000000|2021-01-14 23:30:00|8380.7|8368.7|8382.8|8370.8|8383.8|8371.8|8379.7|8367.7|0
1610667300000|2021-01-14 23:35:00|8382.6|8370.6|8382.4|8370.4|8383.8|8371.8|8381.9|8369.9|0
1610667600000|2021-01-14 23:40:00|8382.3|8370.3|8379.2|8367.2|8382.8|8370.8|8378.2|8366.2|0
1610667900000|2021-01-14 23:45:00|8379.4|8367.4|8380.6|8368.6|8381.5|8369.5|8379|8367|0
1610668200000|2021-01-14 23:50:00|8381|8369|8377.6|8365.6|8381.5|8369.5|8377.6|8365.6|0
1610668500000|2021-01-14 23:55:00|8377.8|8365.8|8378.5|8366.5|8379|8367|8376.4|8364.4|0
1610668800000|2021-01-15 00:00:00|8378.3|8366.3|8372.1|8360.1|8378.3|8366.3|8369.1|8357.1|0
1610669100000|2021-01-15 00:05:00|8372|8360|8370.7|8358.7|8373|8361|8368.6|8356.6|0
1610669400000|2021-01-15 00:10:00|8370.6|8358.6|8368.8|8356.8|8373.4|8361.4|8366.5|8354.5|0
1610669700000|2021-01-15 00:15:00|8369|8357|8371.2|8359.2|8376.5|8364.5|8367.9|8355.9|0
1610670000000|2021-01-15 00:20:00|8371.6|8359.6|8376.7|8364.7|8376.8|8364.8|8371.6|8359.6|0
1610670300000|2021-01-15 00:25:00|8376.3|8364.3|8374.6|8362.6|8379.1|8367.1|8374.6|8362.6|0
1610670600000|2021-01-15 00:30:00|8374.7|8362.7|8370.1|8358.1|8376.9|8364.9|8370.1|8358.1|0
1610670900000|2021-01-15 00:35:00|8370.5|8358.5|8367.2|8355.2|8375.7|8363.7|8362.7|8350.7|0
1610671200000|2021-01-15 00:40:00|8366.4|8354.4|8367.5|8355.5|8367.5|8355.5|8360.6|8348.6|0
1610671500000|2021-01-15 00:45:00|8367.4|8355.4|8371.8|8359.8|8373.1|8361.1|8366.3|8354.3|0
1610671800000|2021-01-15 00:50:00|8371.9|8359.9|8367.4|8355.4|8374.1|8362.1|8365.1|8353.1|0
1610672100000|2021-01-15 00:55:00|8368.3|8356.3|8369.5|8357.5|8369.6|8357.6|8363.8|8351.8|0
1610672400000|2021-01-15 01:00:00|8369.1|8357.1|8358|8346|8372.9|8360.9|8350.9|8338.9|0
1610672700000|2021-01-15 01:05:00|8357.9|8345.9|8355.9|8343.9|8357.9|8345.9|8351.4|8339.4|0
1610673000000|2021-01-15 01:10:00|8355.4|8343.4|8355.9|8343.9|8359.2|8347.2|8354.8|8342.8|0
1610673300000|2021-01-15 01:15:00|8357|8345|8362.8|8350.8|8363.8|8351.8|8355.8|8343.8|0
1610673600000|2021-01-15 01:20:00|8362.9|8350.9|8362.9|8350.9|8365.1|8353.1|8360.6|8348.6|0
1610673900000|2021-01-15 01:25:00|8362.8|8350.8|8365.9|8353.9|8369.7|8357.7|8360.6|8348.6|0
1610674200000|2021-01-15 01:30:00|8365.2|8353.2|8364|8352|8367.5|8355.5|8362.9|8350.9|0
1610674500000|2021-01-15 01:35:00|8364.1|8352.1|8360.7|8348.7|8365.2|8353.2|8360.7|8348.7|0
1610674800000|2021-01-15 01:40:00|8361.1|8349.1|8360.5|8348.5|8362.9|8350.9|8360.5|8348.5|0
1610675100000|2021-01-15 01:45:00|8359.7|8347.7|8357.2|8345.2|8360.7|8348.7|8353.9|8341.9|0
1610675400000|2021-01-15 01:50:00|8356.8|8344.8|8353.7|8341.7|8358.3|8346.3|8353.6|8341.6|0
1610675700000|2021-01-15 01:55:00|8353.6|8341.6|8351.8|8339.8|8354.1|8342.1|8349.1|8337.1|0
1610676000000|2021-01-15 02:00:00|8352.7|8340.7|8350.6|8338.6|8356.3|8344.3|8350.6|8338.6|0
1610676300000|2021-01-15 02:05:00|8351|8339|8354|8342|8354|8342|8351|8339|0
1610676600000|2021-01-15 02:10:00|8353.9|8341.9|8354|8342|8356.2|8344.2|8351.7|8339.7|0
1610676900000|2021-01-15 02:15:00|8353.6|8341.6|8353.9|8341.9|8356.1|8344.1|8351.8|8339.8|0
1610677200000|2021-01-15 02:20:00|8353.5|8341.5|8357.3|8345.3|8358.4|8346.4|8351.6|8339.6|0
1610677500000|2021-01-15 02:25:00|8358.4|8346.4|8356.2|8344.2|8358.5|8346.5|8354|8342|0
1610677800000|2021-01-15 02:30:00|8357.1|8345.1|8356.3|8344.3|8358.4|8346.4|8356.1|8344.1|0
1610678100000|2021-01-15 02:35:00|8357.1|8345.1|8358.7|8346.7|8360.8|8348.8|8357.1|8345.1|0
1610678400000|2021-01-15 02:40:00|8359.1|8347.1|8358.6|8346.6|8360.9|8348.9|8358.6|8346.6|0
1610678700000|2021-01-15 02:45:00|8358.2|8346.2|8356.5|8344.5|8358.7|8346.7|8356.4|8344.4|0
1610679000000|2021-01-15 02:50:00|8356.9|8344.9|8361|8349|8361|8349|8356.9|8344.9|0
1610679300000|2021-01-15 02:55:00|8360.2|8348.2|8361.1|8349.1|8363.3|8351.3|8358.8|8346.8|0
1610679600000|2021-01-15 03:00:00|8361.5|8349.5|8365.6|8353.6|8365.6|8353.6|8361|8349|0
1610679900000|2021-01-15 03:05:00|8365.2|8353.2|8361|8349|8365.6|8353.6|8361|8349|0
1610680200000|2021-01-15 03:10:00|8361.1|8349.1|8354.2|8342.2|8361.1|8349.1|8354.2|8342.2|0
1610680500000|2021-01-15 03:15:00|8354.1|8342.1|8356.5|8344.5|8356.5|8344.5|8351.9|8339.9|0
1610680800000|2021-01-15 03:20:00|8356.6|8344.6|8357.6|8345.6|8358.7|8346.7|8356.5|8344.5|0
1610681100000|2021-01-15 03:25:00|8357.2|8345.2|8354.2|8342.2|8357.6|8345.6|8351.8|8339.8|0
1610681400000|2021-01-15 03:30:00|8353.8|8341.8|8356.5|8344.5|8356.5|8344.5|8352|8340|0
1610681700000|2021-01-15 03:35:00|8356.4|8344.4|8349.7|8337.7|8356.5|8344.5|8349.7|8337.7|0
1610682000000|2021-01-15 03:40:00|8349.8|8337.8|8347.5|8335.5|8351.9|8339.9|8347.5|8335.5|0
1610682300000|2021-01-15 03:45:00|8347.6|8335.6|8347.3|8335.3|8354.3|8342.3|8347.3|8335.3|0
1610682600000|2021-01-15 03:50:00|8346.5|8334.5|8347.3|8335.3|8347.4|8335.4|8345.1|8333.1|0
1610682900000|2021-01-15 03:55:00|8346.9|8334.9|8342.6|8330.6|8347.3|8335.3|8340.4|8328.4|0
1610683200000|2021-01-15 04:00:00|8342.7|8330.7|8340.3|8328.3|8342.7|8330.7|8340.3|8328.3|0
1610683500000|2021-01-15 04:05:00|8340.4|8328.4|8347.2|8335.2|8347.2|8335.2|8340.4|8328.4|0
1610683800000|2021-01-15 04:10:00|8347.3|8335.3|8342.7|8330.7|8347.3|8335.3|8342.6|8330.6|0
1610684100000|2021-01-15 04:15:00|8342.6|8330.6|8344.9|8332.9|8346.1|8334.1|8341.4|8329.4|0
1610684400000|2021-01-15 04:20:00|8345.3|8333.3|8345|8333|8347.2|8335.2|8343.8|8331.8|0
1610684700000|2021-01-15 04:25:00|8345.8|8333.8|8346.2|8334.2|8349.5|8337.5|8345|8333|0
1610685000000|2021-01-15 04:30:00|8345.8|8333.8|8348.4|8336.4|8349.5|8337.5|8345.1|8333.1|0
1610685300000|2021-01-15 04:35:00|8348|8336|8351.7|8339.7|8353.9|8341.9|8347.2|8335.2|0
1610685600000|2021-01-15 04:40:00|8350.6|8338.6|8349.6|8337.6|8351.8|8339.8|8349.5|8337.5|0
1610685900000|2021-01-15 04:45:00|8349.1|8337.1|8347.3|8335.3|8349.1|8337.1|8345|8333|0
1610686200000|2021-01-15 04:50:00|8347.7|8335.7|8347.2|8335.2|8351.8|8339.8|8347.2|8335.2|0
1610686500000|2021-01-15 04:55:00|8347.3|8335.3|8345|8333|8349.6|8337.6|8345|8333|0
1610686800000|2021-01-15 05:00:00|8344.9|8332.9|8341.2|8329.2|8345|8333|8339.6|8327.6|0
1610687100000|2021-01-15 05:05:00|8341.1|8329.1|8341.5|8329.5|8343.4|8331.4|8341.1|8329.1|0
1610687400000|2021-01-15 05:10:00|8342.2|8330.2|8345.6|8333.6|8346.7|8334.7|8341.1|8329.1|0
1610687700000|2021-01-15 05:15:00|8345.5|8333.5|8331.5|8319.5|8345.6|8333.6|8325.5|8313.5|0
1610688000000|2021-01-15 05:20:00|8330.7|8318.7|8328.6|8316.6|8331.9|8319.9|8327.2|8315.2|0
1610688300000|2021-01-15 05:25:00|8328.5|8316.5|8330.7|8318.7|8332|8320|8327.4|8315.4|0
1610688600000|2021-01-15 05:30:00|8330.3|8318.3|8332.9|8320.9|8335.2|8323.2|8325.1|8313.1|0
1610688900000|2021-01-15 05:35:00|8333.7|8321.7|8332.7|8320.7|8337.4|8325.4|8330.6|8318.6|0
1610689200000|2021-01-15 05:40:00|8332.8|8320.8|8335.1|8323.1|8337.3|8325.3|8332.7|8320.7|0
1610689500000|2021-01-15 05:45:00|8335|8323|8330.2|8318.2|8335.1|8323.1|8330.1|8318.1|0
1610689800000|2021-01-15 05:50:00|8330.1|8318.1|8332.4|8320.4|8332.4|8320.4|8330.1|8318.1|0
1610690100000|2021-01-15 05:55:00|8332|8320|8323.5|8311.5|8332.4|8320.4|8323.4|8311.4|0
1610690400000|2021-01-15 06:00:00|8323.6|8311.6|8321|8309|8325.9|8313.9|8321|8309|0
1610690700000|2021-01-15 06:05:00|8320.2|8308.2|8327|8315|8329.3|8317.3|8318.9|8306.9|0
1610691000000|2021-01-15 06:10:00|8327.4|8315.4|8325.9|8313.9|8329.3|8317.3|8324.7|8312.7|0
1610691300000|2021-01-15 06:15:00|8326.3|8314.3|8329.4|8317.4|8331.6|8319.6|8324.9|8312.9|0
1610691600000|2021-01-15 06:20:00|8329.8|8317.8|8331.5|8319.5|8331.6|8319.6|8329.3|8317.3|0
1610691900000|2021-01-15 06:25:00|8331.6|8319.6|8331.5|8319.5|8333.8|8321.8|8331.5|8319.5|0
1610692200000|2021-01-15 06:30:00|8331.6|8319.6|8328.2|8316.2|8333.7|8321.7|8327|8315|0
1610692500000|2021-01-15 06:35:00|8329.3|8317.3|8327.4|8315.4|8329.3|8317.3|8325.2|8313.2|0
1610692800000|2021-01-15 06:40:00|8327.9|8315.9|8329.9|8317.9|8332.1|8320.1|8327.9|8315.9|0
1610693100000|2021-01-15 06:45:00|8330.3|8318.3|8327.5|8315.5|8331|8319|8327.4|8315.4|0
1610693400000|2021-01-15 06:50:00|8327.4|8315.4|8321|8309|8327.5|8315.5|8319.8|8307.8|0
1610693700000|2021-01-15 06:55:00|8320.9|8308.9|8321.1|8309.1|8325.4|8313.4|8320.9|8308.9|0
1610694000000|2021-01-15 07:00:00|8321.6|8309.6|8333|8328|8333.5|8328.5|8317|8309.2|46
1610694300000|2021-01-15 07:05:00|8333.5|8328.5|8331.5|8326.5|8335.5|8330.5|8328.5|8323.5|42
1610694600000|2021-01-15 07:10:00|8331|8326|8331|8326|8334|8329|8330.5|8325.5|5
1610694900000|2021-01-15 07:15:00|8331.5|8326.5|8333|8328|8334.5|8329.5|8329.5|8324.5|10
1610695200000|2021-01-15 07:20:00|8332.5|8327.5|8334|8329|8337|8332|8332.5|8327.5|9
1610695500000|2021-01-15 07:25:00|8336.5|8331.5|8332.5|8327.5|8337|8332|8330.5|8325.5|9
1610695800000|2021-01-15 07:30:00|8332|8327|8335|8330|8335|8330|8330.5|8325.5|10
1610696100000|2021-01-15 07:35:00|8335.5|8330.5|8334.5|8329.5|8336|8331|8332|8327|7
1610696400000|2021-01-15 07:40:00|8335|8330|8337|8332|8339.5|8334.5|8333.5|8328.5|1
1610696700000|2021-01-15 07:45:00|8336.5|8331.5|8341.5|8336.5|8341.5|8336.5|8333.5|8328.5|6
1610697000000|2021-01-15 07:50:00|8341|8336|8342.5|8337.5|8342.5|8337.5|8339.5|8334.5|3
1610697300000|2021-01-15 07:55:00|8342|8337|8338.5|8333.5|8345|8340|8337|8332|75
1610697600000|2021-01-15 08:00:00|8338|8333|8343.5|8338.5|8354|8349|8332.5|8327.5|468
1610697900000|2021-01-15 08:05:00|8344.5|8339.5|8361.5|8356.5|8369|8364|8344.5|8339.5|212
1610698200000|2021-01-15 08:10:00|8362.5|8357.5|8341|8336|8363.5|8358.5|8334|8329|150
1610698500000|2021-01-15 08:15:00|8340.5|8335.5|8349.5|8344.5|8351|8346|8331.5|8326.5|116
1610698800000|2021-01-15 08:20:00|8350|8345|8331|8326|8351|8346|8328|8323|187
1610699100000|2021-01-15 08:25:00|8330.5|8325.5|8335|8330|8338|8333|8329|8324|138
1610699400000|2021-01-15 08:30:00|8336|8331|8346|8341|8348|8343|8332.5|8327.5|116
1610699700000|2021-01-15 08:35:00|8345|8340|8340|8335|8351|8346|8338.5|8333.5|62
1610700000000|2021-01-15 08:40:00|8339|8334|8344|8339|8350|8345|8337|8332|63
1610700300000|2021-01-15 08:45:00|8344.5|8339.5|8341|8336|8344.5|8339.5|8330|8325|254
1610700600000|2021-01-15 08:50:00|8340.5|8335.5|8337|8332|8345|8340|8332|8327|151
1610700900000|2021-01-15 08:55:00|8338|8333|8340.5|8335.5|8350.5|8345.5|8338|8333|105
1610701200000|2021-01-15 09:00:00|8341|8336|8357|8352|8358.5|8353.5|8341|8336|82
1610701500000|2021-01-15 09:05:00|8356|8351|8350|8345|8358|8353|8348|8343|129
1610701800000|2021-01-15 09:10:00|8349|8344|8349.5|8344.5|8351|8346|8342|8337|70
1610702100000|2021-01-15 09:15:00|8349|8344|8356|8351|8356.5|8351.5|8345.5|8340.5|83
1610702400000|2021-01-15 09:20:00|8356.5|8351.5|8352|8347|8358|8353|8350.5|8345.5|95
1610702700000|2021-01-15 09:25:00|8353|8348|8350|8345|8356|8351|8349|8344|146
1610703000000|2021-01-15 09:30:00|8349.5|8344.5|8348|8343|8351|8346|8343.5|8338.5|65
1610703300000|2021-01-15 09:35:00|8348.5|8343.5|8355|8350|8355.5|8350.5|8347.5|8342.5|91
1610703600000|2021-01-15 09:40:00|8355.5|8350.5|8352|8347|8359.5|8354.5|8351.5|8346.5|83
1610703900000|2021-01-15 09:45:00|8352.5|8347.5|8352|8347|8355|8350|8347.5|8342.5|146
1610704200000|2021-01-15 09:50:00|8351.5|8346.5|8353|8348|8356|8351|8349|8344|51
1610704500000|2021-01-15 09:55:00|8352.5|8347.5|8356|8351|8357.5|8352.5|8349|8344|54
1610704800000|2021-01-15 10:00:00|8356.5|8351.5|8354|8349|8356.5|8351.5|8352|8347|48
1610705100000|2021-01-15 10:05:00|8353|8348|8355|8350|8361.5|8356.5|8352.5|8347.5|60
1610705400000|2021-01-15 10:10:00|8354.5|8349.5|8346|8341|8357|8352|8339.5|8334.5|109
1610705700000|2021-01-15 10:15:00|8345.5|8340.5|8333.5|8328.5|8346.5|8341.5|8332.5|8327.5|68
1610706000000|2021-01-15 10:20:00|8332|8327|8331|8326|8333.5|8328.5|8326.5|8321.5|98
1610706300000|2021-01-15 10:25:00|8330.5|8325.5|8335.5|8330.5|8338|8333|8328|8323|89
1610706600000|2021-01-15 10:30:00|8336|8331|8354.5|8349.5|8355.5|8350.5|8336|8331|174
1610706900000|2021-01-15 10:35:00|8355|8350|8339|8334|8360.5|8355.5|8339|8334|98
1610707200000|2021-01-15 10:40:00|8339.5|8334.5|8338|8333|8344|8339|8338|8333|52
1610707500000|2021-01-15 10:45:00|8338.5|8333.5|8331|8326|8340|8335|8328.5|8323.5|80
1610707800000|2021-01-15 10:50:00|8332.5|8327.5|8330|8325|8337.5|8332.5|8324|8319|160
1610708100000|2021-01-15 10:55:00|8329.5|8324.5|8330.5|8325.5|8337.5|8332.5|8328.5|8323.5|123
1610708400000|2021-01-15 11:00:00|8332|8327|8326|8321|8340.5|8335.5|8326|8321|130
1610708700000|2021-01-15 11:05:00|8325.5|8320.5|8320|8315|8327.5|8322.5|8314|8309|135
1610709000000|2021-01-15 11:10:00|8319.5|8314.5|8318|8313|8323|8318|8313|8308|143
1610709300000|2021-01-15 11:15:00|8317.5|8312.5|8303|8298|8317.5|8312.5|8295.5|8290.5|177
1610709600000|2021-01-15 11:20:00|8302.5|8297.5|8293.5|8288.5|8303.5|8298.5|8291|8286|181
1610709900000|2021-01-15 11:25:00|8294|8289|8303|8298|8303|8298|8293.5|8288.5|53
1610710200000|2021-01-15 11:30:00|8302.5|8297.5|8313|8308|8313.5|8308.5|8299.5|8294.5|91
1610710500000|2021-01-15 11:35:00|8313.5|8308.5|8312|8307|8317|8312|8309|8304|118
1610710800000|2021-01-15 11:40:00|8311|8306|8308|8303|8313|8308|8307|8302|70
1610711100000|2021-01-15 11:45:00|8306|8301|8300|8295|8309.5|8304.5|8300|8295|50
1610711400000|2021-01-15 11:50:00|8299.5|8294.5|8309|8304|8310|8305|8299.5|8294.5|82
1610711700000|2021-01-15 11:55:00|8309.5|8304.5|8303|8298|8312|8307|8298|8293|92
1610712000000|2021-01-15 12:00:00|8302.5|8297.5|8301|8296|8307|8302|8297|8292|103
1610712300000|2021-01-15 12:05:00|8300.5|8295.5|8286.5|8281.5|8302|8297|8285|8280|130
1610712600000|2021-01-15 12:10:00|8286|8281|8286|8281|8287|8282|8281|8276|182
1610712900000|2021-01-15 12:15:00|8285.5|8280.5|8290|8285|8290|8285|8284|8279|66
1610713200000|2021-01-15 12:20:00|8289.5|8284.5|8292|8287|8293|8288|8287.5|8282.5|46
1610713500000|2021-01-15 12:25:00|8294|8289|8294|8289|8295|8290|8291|8286|48
1610713800000|2021-01-15 12:30:00|8293.5|8288.5|8300|8295|8300.5|8295.5|8290.5|8285.5|33
1610714100000|2021-01-15 12:35:00|8299.5|8294.5|8302|8297|8306|8301|8299|8294|56
1610714400000|2021-01-15 12:40:00|8303.2|8298.2|8296.2|8291.2|8304.2|8299.2|8294.2|8289.2|45
1610714700000|2021-01-15 12:45:00|8295.7|8290.7|8293.2|8288.2|8299.7|8294.7|8291.7|8286.7|36
1610715000000|2021-01-15 12:50:00|8292.7|8287.7|8287.2|8282.2|8295.2|8290.2|8287.2|8282.2|77
1610715300000|2021-01-15 12:55:00|8286.7|8281.7|8286.2|8281.2|8290.2|8285.2|8284.7|8279.7|53
1610715600000|2021-01-15 13:00:00|8287.7|8282.7|8300.2|8295.2|8300.2|8295.2|8287.2|8282.2|105
1610715900000|2021-01-15 13:05:00|8301.2|8296.2|8300.7|8295.7|8305.2|8300.2|8300.2|8295.2|61
1610716200000|2021-01-15 13:10:00|8300.2|8295.2|8296.2|8291.2|8300.2|8295.2|8293.2|8288.2|41
1610716500000|2021-01-15 13:15:00|8296.7|8291.7|8305.7|8300.7|8306.2|8301.2|8296.7|8291.7|39
1610716800000|2021-01-15 13:20:00|8306.2|8301.2|8304.2|8299.2|8309.2|8304.2|8304.2|8299.2|49
1610717100000|2021-01-15 13:25:00|8304.7|8299.7|8297.2|8292.2|8306.7|8301.7|8295.7|8290.7|39
1610717400000|2021-01-15 13:30:00|8294.2|8289.2|8285.2|8280.2|8301.7|8296.7|8283.7|8278.7|81
1610717700000|2021-01-15 13:35:00|8285.7|8280.7|8288.2|8283.2|8290.2|8285.2|8285.7|8280.7|51
1610718000000|2021-01-15 13:40:00|8287.7|8282.7|8285.2|8280.2|8291.7|8286.7|8281.2|8276.2|69
1610718300000|2021-01-15 13:45:00|8284.7|8279.7|8280.2|8275.2|8285.2|8280.2|8278.2|8273.2|83
1610718600000|2021-01-15 13:50:00|8280.7|8275.7|8278.2|8273.2|8289.2|8284.2|8278.2|8273.2|93
1610718900000|2021-01-15 13:55:00|8277.7|8272.7|8281.7|8276.7|8285.7|8280.7|8277.2|8272.2|53
1610719200000|2021-01-15 14:00:00|8282.2|8277.2|8277.2|8272.2|8284.7|8279.7|8274.2|8269.2|67
1610719500000|2021-01-15 14:05:00|8277.7|8272.7|8275.2|8270.2|8281.2|8276.2|8275.2|8270.2|77
1610719800000|2021-01-15 14:10:00|8274.7|8269.7|8273.2|8268.2|8275.2|8270.2|8266.2|8261.2|99
1610720100000|2021-01-15 14:15:00|8274.2|8269.2|8268.2|8263.2|8275.2|8270.2|8265.7|8260.7|52
1610720400000|2021-01-15 14:20:00|8267.7|8262.7|8275.7|8270.7|8278.2|8273.2|8264.7|8259.7|184
1610720700000|2021-01-15 14:25:00|8275.2|8270.2|8267.7|8262.7|8277.2|8272.2|8263.2|8258.2|74
1610721000000|2021-01-15 14:30:00|8267.2|8262.2|8273.2|8268.2|8273.2|8268.2|8264.2|8259.2|99
1610721300000|2021-01-15 14:35:00|8273.7|8268.7|8253.2|8248.2|8276.7|8271.7|8252.2|8247.2|294
1610721600000|2021-01-15 14:40:00|8253.7|8248.7|8258.2|8253.2|8259.7|8254.7|8246.2|8241.2|157
1610721900000|2021-01-15 14:45:00|8258.7|8253.7|8249.2|8244.2|8261.7|8256.7|8247.2|8242.2|432
1610722200000|2021-01-15 14:50:00|8248.7|8243.7|8257.7|8252.7|8257.7|8252.7|8247.7|8242.7|235
1610722500000|2021-01-15 14:55:00|8258.2|8253.2|8257.2|8252.2|8260.2|8255.2|8247.7|8242.7|330
1610722800000|2021-01-15 15:00:00|8258.2|8253.2|8243.2|8238.2|8259.2|8254.2|8242.7|8237.7|193
1610723100000|2021-01-15 15:05:00|8242.7|8237.7|8209.7|8204.7|8243.7|8238.7|8209.7|8204.7|328
1610723400000|2021-01-15 15:10:00|8211.2|8206.2|8212.7|8207.7|8226.7|8221.7|8211.2|8206.2|255
1610723700000|2021-01-15 15:15:00|8213.2|8208.2|8203.7|8198.7|8217.7|8212.7|8199.2|8194.2|328
1610724000000|2021-01-15 15:20:00|8203.2|8198.2|8180.7|8175.7|8204.7|8199.7|8179.7|8174.7|277
1610724300000|2021-01-15 15:25:00|8180.2|8175.2|8191.7|8186.7|8200.7|8195.7|8177.7|8172.7|357
1610724600000|2021-01-15 15:30:00|8192.7|8187.7|8202.2|8197.2|8204.7|8199.7|8183.7|8178.7|258
1610724900000|2021-01-15 15:35:00|8202.7|8197.7|8198.2|8193.2|8207.2|8202.2|8191.7|8186.7|283
1610725200000|2021-01-15 15:40:00|8198.7|8193.7|8209.2|8204.2|8209.2|8204.2|8197.2|8192.2|329
1610725500000|2021-01-15 15:45:00|8209.7|8204.7|8220.2|8215.2|8221.2|8216.2|8205.7|8200.7|242
1610725800000|2021-01-15 15:50:00|8221.2|8216.2|8226.7|8221.7|8229.7|8224.7|8220.7|8215.7|188
1610726100000|2021-01-15 15:55:00|8226.2|8221.2|8233.7|8228.7|8235.7|8230.7|8222.2|8217.2|208
1610726400000|2021-01-15 16:00:00|8234.7|8229.7|8225.7|8220.7|8235.7|8230.7|8219.7|8214.7|178
1610726700000|2021-01-15 16:05:00|8225.2|8220.2|8222.7|8217.7|8227.7|8222.7|8218.7|8213.7|106
1610727000000|2021-01-15 16:10:00|8223.7|8218.7|8221.7|8216.7|8227.7|8222.7|8216.2|8211.2|155
1610727300000|2021-01-15 16:15:00|8222.7|8217.7|8225.7|8220.7|8226.2|8221.2|8214.7|8209.7|153
1610727600000|2021-01-15 16:20:00|8226.2|8221.2|8220.7|8215.7|8229.7|8224.7|8220.7|8215.7|222
1610727900000|2021-01-15 16:25:00|8220.2|8215.2|8229.2|8224.2|8232.7|8227.7|8218.7|8213.7|314
1610728200000|2021-01-15 16:30:00|8229.7|8223.7|8237.7|8230.7|8239.7|8232.7|8229.7|8222.7|611
1610728500000|2021-01-15 16:35:00|8236.7|8231.7|8243.7|8236.7|8244.7|8237.7|8236.7|8228.7|297
1610728800000|2021-01-15 16:40:00|8244.7|8237.7|8246.7|8240.7|8247.7|8241.7|8243.7|8236.7|125
1610729100000|2021-01-15 16:45:00|8247.7|8239.7|8244.7|8238.7|8250.7|8243.7|8244.7|8238.7|50
1610729400000|2021-01-15 16:50:00|8245.7|8239.7|8237.7|8230.7|8246.7|8240.7|8237.7|8230.7|62
1610729700000|2021-01-15 16:55:00|8238.7|8231.7|8240.7|8233.7|8241.7|8234.7|8234.7|8227.7|34
1610730000000|2021-01-15 17:00:00|8239.7|8232.7|8239.7|8232.7|8241.7|8234.7|8234.7|8228.7|22
1610730300000|2021-01-15 17:05:00|8238.7|8233.7|8238.7|8232.7|8241.7|8234.7|8235.7|8228.7|39
1610730600000|2021-01-15 17:10:00|8237.7|8231.7|8243.7|8236.7|8244.7|8238.7|8236.7|8229.7|29
1610730900000|2021-01-15 17:15:00|8244.7|8237.7|8241.7|8234.7|8246.7|8239.7|8241.7|8234.7|37
1610731200000|2021-01-15 17:20:00|8240.7|8235.7|8236.7|8228.7|8241.7|8235.7|8233.7|8225.7|22
1610731500000|2021-01-15 17:25:00|8235.7|8227.7|8237.7|8229.7|8238.7|8230.7|8234.7|8227.7|6
1610731800000|2021-01-15 17:30:00|8236.7|8228.7|8237.7|8229.7|8239.7|8232.7|8235.7|8228.7|1
1610732100000|2021-01-15 17:35:00|8238.7|8230.7|8242.7|8234.7|8242.7|8234.7|8237.7|8229.7|5
1610732400000|2021-01-15 17:40:00|8244.7|8236.7|8245.7|8237.7|8248.7|8240.7|8243.7|8236.7|14
1610732700000|2021-01-15 17:45:00|8244.7|8236.7|8249.7|8242.7|8251.7|8244.7|8242.7|8235.7|54
1610733000000|2021-01-15 17:50:00|8250.7|8241.7|8252.7|8244.7|8254.7|8246.7|8245.7|8239.7|7
1610733300000|2021-01-15 17:55:00|8251.7|8245.7|8251.7|8243.7|8252.7|8245.7|8248.7|8242.7|26
1610733600000|2021-01-15 18:00:00|8252.7|8245.7|8248.7|8240.7|8252.7|8245.7|8247.7|8240.7|2
1610733900000|2021-01-15 18:05:00|8247.7|8239.7|8250.7|8243.7|8250.7|8243.7|8246.7|8239.7|2
1610734200000|2021-01-15 18:10:00|8249.7|8244.7|8250.7|8243.7|8251.7|8244.7|8249.7|8242.7|13
1610734500000|2021-01-15 18:15:00|8249.7|8242.7|8256.7|8249.7|8260.7|8252.7|8249.7|8242.7|16
1610734800000|2021-01-15 18:20:00|8257.7|8250.7|8256.7|8249.7|8258.7|8252.7|8255.7|8249.7|7
1610735100000|2021-01-15 18:25:00|8257.7|8250.7|8255.7|8247.7|8257.7|8250.7|8254.7|8246.7|7
1610735400000|2021-01-15 18:30:00|8256.7|8248.7|8257.7|8249.7|8258.7|8251.7|8254.7|8247.7|3
1610735700000|2021-01-15 18:35:00|8256.7|8248.7|8262.7|8254.7|8262.7|8254.7|8255.7|8248.7|11
1610736000000|2021-01-15 18:40:00|8260.7|8252.7|8263.7|8257.7|8264.7|8257.7|8259.7|8252.7|11
1610736300000|2021-01-15 18:45:00|8262.7|8256.7|8259.7|8251.7|8264.7|8257.7|8259.7|8251.7|30
1610736600000|2021-01-15 18:50:00|8258.7|8250.7|8258.7|8251.7|8260.7|8252.7|8257.7|8249.7|5
1610736900000|2021-01-15 18:55:00|8257.7|8250.7|8258.4|8246.4|8258.4|8250.7|8251.7|8243.2|25
1610737200000|2021-01-15 19:00:00|8258.5|8246.5|8261.1|8249.1|8263.3|8251.3|8258.3|8246.3|0
1610737500000|2021-01-15 19:05:00|8261.2|8249.2|8254|8242|8261.2|8249.2|8254|8242|0
1610737800000|2021-01-15 19:10:00|8254.1|8242.1|8253.9|8241.9|8254.1|8242.1|8251.5|8239.5|0
1610738100000|2021-01-15 19:15:00|8253.8|8241.8|8253.7|8241.7|8256.4|8244.4|8251.9|8239.9|0
1610738400000|2021-01-15 19:20:00|8253.6|8241.6|8255.6|8243.6|8256|8244|8251.6|8239.6|0
1610738700000|2021-01-15 19:25:00|8255.5|8243.5|8255.8|8243.8|8257.9|8245.9|8253.2|8241.2|0
1610739000000|2021-01-15 19:30:00|8257.8|8245.8|8260.3|8248.3|8260.5|8248.5|8255.8|8243.8|0
1610739300000|2021-01-15 19:35:00|8258.3|8246.3|8261.2|8249.2|8263.3|8251.3|8258.2|8246.2|0
1610739600000|2021-01-15 19:40:00|8261.1|8249.1|8263.3|8251.3|8263.4|8251.4|8258.9|8246.9|0
1610739900000|2021-01-15 19:45:00|8263.4|8251.4|8259.7|8247.7|8263.5|8251.5|8259.6|8247.6|0
1610740200000|2021-01-15 19:50:00|8259.8|8247.8|8256.8|8244.8|8259.8|8247.8|8254.6|8242.6|0
1610740500000|2021-01-15 19:55:00|8256.9|8244.9|8254.1|8242.1|8258.9|8246.9|8254|8242|0
1610740800000|2021-01-15 20:00:00|8254.2|8242.2|8254.1|8242.1|8256.7|8244.7|8253.9|8241.9|0
1610741100000|2021-01-15 20:05:00|8254.2|8242.2|8247.9|8235.9|8254.2|8242.2|8245.8|8233.8|0
1610741400000|2021-01-15 20:10:00|8248|8236|8257.8|8245.8|8260|8248|8248|8236|0
1610741700000|2021-01-15 20:15:00|8257.9|8245.9|8253.4|8241.4|8260.6|8248.6|8253.3|8241.3|0
1610742000000|2021-01-15 20:20:00|8253.3|8241.3|8251.1|8239.1|8253.5|8241.5|8248.7|8236.7|0
1610742300000|2021-01-15 20:25:00|8251.2|8239.2|8248.6|8236.6|8251.2|8239.2|8248.5|8236.5|0
1610742600000|2021-01-15 20:30:00|8248.5|8236.5|8243.8|8231.8|8248.8|8236.8|8241.2|8229.2|0
1610742900000|2021-01-15 20:35:00|8243.9|8231.9|8243.8|8231.8|8246.5|8234.5|8243.7|8231.7|0
1610743200000|2021-01-15 20:40:00|8243.7|8231.7|8238.5|8226.5|8249|8237|8238.4|8226.4|0
1610743500000|2021-01-15 20:45:00|8238.4|8226.4|8236.7|8224.7|8243.4|8231.4|8236.4|8224.4|0
1610743800000|2021-01-15 20:50:00|8236.8|8224.8|8238.3|8226.3|8243|8231|8236.2|8224.2|0
1610744100000|2021-01-15 20:55:00|8238.2|8226.2|8235.3|8223.3|8240.5|8228.5|8234|8222|0
1610744400000|2021-01-15 21:00:00|8235.4|8223.4|8222.4|8210.4|8235.4|8223.4|8219.8|8207.8|0
1610744700000|2021-01-15 21:05:00|8222|8210|8219.6|8207.6|8223.7|8211.7|8216.6|8204.6|0
1610745000000|2021-01-15 21:10:00|8219.8|8207.8|8216.3|8204.3|8221.2|8209.2|8212.8|8200.8|0
1610745300000|2021-01-15 21:15:00|8216.5|8204.5|8213.1|8201.1|8216.5|8204.5|8212.1|8200.1|0
1610745600000|2021-01-15 21:20:00|8212.7|8200.7|8212.5|8200.5|8214.2|8202.2|8212.5|8200.5|0
1610745900000|2021-01-15 21:25:00|8213.1|8201.1|8213.8|8201.8|8214|8202|8212.5|8200.5|0
1610746200000|2021-01-15 21:30:00|8213.5|8201.5|8221.9|8209.9|8221.9|8209.9|8211.5|8199.5|0
1610746500000|2021-01-15 21:35:00|8221.5|8209.5|8220.3|8208.3|8225.4|8213.4|8219.9|8207.9|0
1610746800000|2021-01-15 21:40:00|8220.4|8208.4|8216.9|8204.9|8220.8|8208.8|8216|8204|0
1610747100000|2021-01-15 21:45:00|8216.4|8204.4|8219.4|8207.4|8219.9|8207.9|8215.1|8203.1|0
1610747400000|2021-01-15 21:50:00|8219.5|8207.5|8216.4|8204.4|8219.9|8207.9|8216|8204|0
1610747700000|2021-01-15 21:55:00|8216.5|8204.5|8212|8200|8217.4|8205.4|8210.7|8198.7|0
1610924400000|2021-01-17 23:00:00|8227.8|8215.8|8228.3|8216.3|8229.7|8217.7|8225.3|8213.3|0
1610924700000|2021-01-17 23:05:00|8228.1|8216.1|8230.3|8218.3|8231.3|8219.3|8227.4|8215.4|0
1610925000000|2021-01-17 23:10:00|8230.4|8218.4|8236.3|8224.3|8236.8|8224.8|8230.3|8218.3|0
1610925300000|2021-01-17 23:15:00|8236.8|8224.8|8234.7|8222.7|8236.8|8224.8|8233.8|8221.8|0
1610925600000|2021-01-17 23:20:00|8234.2|8222.2|8236.8|8224.8|8236.8|8224.8|8231.3|8219.3|0
1610925900000|2021-01-17 23:25:00|8236.7|8224.7|8238.6|8226.6|8239.7|8227.7|8235.8|8223.8|0
1610926200000|2021-01-17 23:30:00|8239.1|8227.1|8235|8223|8239.7|8227.7|8234.2|8222.2|0
1610926500000|2021-01-17 23:35:00|8234.7|8222.7|8232.9|8220.9|8234.7|8222.7|8232.5|8220.5|0
1610926800000|2021-01-17 23:40:00|8232.5|8220.5|8224.7|8212.7|8232.9|8220.9|8224.7|8212.7|0
1610927100000|2021-01-17 23:45:00|8224.9|8212.9|8220.6|8208.6|8227.2|8215.2|8220.1|8208.1|0
1610927400000|2021-01-17 23:50:00|8221.3|8209.3|8219.2|8207.2|8222.2|8210.2|8217.8|8205.8|0
1610927700000|2021-01-17 23:55:00|8219.4|8207.4|8218.7|8206.7|8222.6|8210.6|8217.1|8205.1|0
1610928000000|2021-01-18 00:00:00|8218.3|8206.3|8210.7|8198.7|8220.3|8208.3|8205|8193|0
1610928300000|2021-01-18 00:05:00|8210.2|8198.2|8216|8204|8217.1|8205.1|8206.6|8194.6|0
1610928600000|2021-01-18 00:10:00|8216.2|8204.2|8219.9|8207.9|8220.3|8208.3|8216.2|8204.2|0
1610928900000|2021-01-18 00:15:00|8219.8|8207.8|8224.1|8212.1|8226.3|8214.3|8208.8|8196.8|0
1610929200000|2021-01-18 00:20:00|8223.7|8211.7|8235.3|8223.3|8235.3|8223.3|8221.8|8209.8|0
1610929500000|2021-01-18 00:25:00|8234.5|8222.5|8233.3|8221.3|8236.6|8224.6|8228.7|8216.7|0
1610929800000|2021-01-18 00:30:00|8232.2|8220.2|8233.4|8221.4|8233.4|8221.4|8226.5|8214.5|0
1610930100000|2021-01-18 00:35:00|8234.2|8222.2|8228.9|8216.9|8235.6|8223.6|8228.9|8216.9|0
1610930400000|2021-01-18 00:40:00|8229.7|8217.7|8231.1|8219.1|8233.3|8221.3|8226.4|8214.4|0
1610930700000|2021-01-18 00:45:00|8231.2|8219.2|8231.1|8219.1|8235.6|8223.6|8231.1|8219.1|0
1610931000000|2021-01-18 00:50:00|8231.9|8219.9|8233.4|8221.4|8233.4|8221.4|8226.7|8214.7|0
1610931300000|2021-01-18 00:55:00|8233|8221|8237.8|8225.8|8237.8|8225.8|8229|8217|0
1610931600000|2021-01-18 01:00:00|8237.9|8225.9|8236.8|8224.8|8240.1|8228.1|8233.3|8221.3|0
1610931900000|2021-01-18 01:05:00|8237.2|8225.2|8235.5|8223.5|8237.9|8225.9|8231.1|8219.1|0
1610932200000|2021-01-18 01:10:00|8235.6|8223.6|8228.7|8216.7|8235.6|8223.6|8226.5|8214.5|0
1610932500000|2021-01-18 01:15:00|8228.6|8216.6|8226.4|8214.4|8231|8219|8224.2|8212.2|0
1610932800000|2021-01-18 01:20:00|8226.5|8214.5|8224.1|8212.1|8228.8|8216.8|8221.8|8209.8|0
1610933100000|2021-01-18 01:25:00|8224.2|8212.2|8225.3|8213.3|8228.6|8216.6|8221.8|8209.8|0
1610933400000|2021-01-18 01:30:00|8224.9|8212.9|8225.3|8213.3|8228.7|8216.7|8224.2|8212.2|0
1610933700000|2021-01-18 01:35:00|8225.7|8213.7|8226.4|8214.4|8228.6|8216.6|8221.8|8209.8|0
1610934000000|2021-01-18 01:40:00|8226.3|8214.3|8229.7|8217.7|8230.8|8218.8|8224.1|8212.1|0
1610934300000|2021-01-18 01:45:00|8230.2|8218.2|8233.2|8221.2|8233.2|8221.2|8226.4|8214.4|0
1610934600000|2021-01-18 01:50:00|8232.8|8220.8|8234.3|8222.3|8234.3|8222.3|8231|8219|0
1610934900000|2021-01-18 01:55:00|8233.9|8221.9|8232|8220|8233.9|8221.9|8230.9|8218.9|0
1610935200000|2021-01-18 02:00:00|8231.6|8219.6|8233.2|8221.2|8237.7|8225.7|8230.8|8218.8|0
1610935500000|2021-01-18 02:05:00|8233.1|8221.1|8230.8|8218.8|8233.2|8221.2|8228.6|8216.6|0
1610935800000|2021-01-18 02:10:00|8230.4|8218.4|8237.6|8225.6|8237.6|8225.6|8226.4|8214.4|0
1610936100000|2021-01-18 02:15:00|8236.8|8224.8|8237.6|8225.6|8237.6|8225.6|8233|8221|0
1610936400000|2021-01-18 02:20:00|8237.5|8225.5|8234.2|8222.2|8237.6|8225.6|8234.2|8222.2|0
1610936700000|2021-01-18 02:25:00|8234.6|8222.6|8233.2|8221.2|8235.3|8223.3|8231.9|8219.9|0
1610937000000|2021-01-18 02:30:00|8233.1|8221.1|8229.7|8217.7|8235.5|8223.5|8226.4|8214.4|0
1610937300000|2021-01-18 02:35:00|8229.3|8217.3|8230.9|8218.9|8232|8220|8228.6|8216.6|0
1610937600000|2021-01-18 02:40:00|8228.7|8216.7|8229.7|8217.7|8230.9|8218.9|8228.6|8216.6|0
1610937900000|2021-01-18 02:45:00|8229.3|8217.3|8231.1|8219.1|8231.1|8219.1|8226.3|8214.3|0
1610938200000|2021-01-18 02:50:00|8231|8219|8231|8219|8233.3|8221.3|8228.8|8216.8|0
1610938500000|2021-01-18 02:55:00|8231.1|8219.1|8231|8219|8231.1|8219.1|8228.8|8216.8|0
1610938800000|2021-01-18 03:00:00|8230.9|8218.9|8231|8219|8231|8219|8229.8|8217.8|0
1610939100000|2021-01-18 03:05:00|8230.9|8218.9|8226.5|8214.5|8231|8219|8226.5|8214.5|0
1610939400000|2021-01-18 03:10:00|8225.4|8213.4|8227.7|8215.7|8228.8|8216.8|8224.2|8212.2|0
1610939700000|2021-01-18 03:15:00|8227.2|8215.2|8228.7|8216.7|8228.7|8216.7|8226.4|8214.4|0
1610940000000|2021-01-18 03:20:00|8229.1|8217.1|8227.5|8215.5|8229.8|8217.8|8224.2|8212.2|0
1610940300000|2021-01-18 03:25:00|8227.9|8215.9|8227.5|8215.5|8230.9|8218.9|8226.4|8214.4|0
1610940600000|2021-01-18 03:30:00|8227.1|8215.1|8229.8|8217.8|8230.9|8218.9|8225.2|8213.2|0
1610940900000|2021-01-18 03:35:00|8228.7|8216.7|8231.1|8219.1|8233.3|8221.3|8228.7|8216.7|0
1610941200000|2021-01-18 03:40:00|8231.6|8219.6|8235.5|8223.5|8235.5|8223.5|8231.1|8219.1|0
1610941500000|2021-01-18 03:45:00|8235.4|8223.4|8231|8219|8235.5|8223.5|8231|8219|0
1610941800000|2021-01-18 03:50:00|8231.1|8219.1|8228.8|8216.8|8231.1|8219.1|8226.5|8214.5|0
1610942100000|2021-01-18 03:55:00|8228.9|8216.9|8228.9|8216.9|8231.1|8219.1|8227.7|8215.7|0
1610942400000|2021-01-18 04:00:00|8228.8|8216.8|8228.9|8216.9|8231.1|8219.1|8228.8|8216.8|0
1610942700000|2021-01-18 04:05:00|8229.3|8217.3|8228.9|8216.9|8231.1|8219.1|8228.8|8216.8|0
1610943000000|2021-01-18 04:10:00|8228.8|8216.8|8226.6|8214.6|8228.8|8216.8|8226.6|8214.6|0
1610943300000|2021-01-18 04:15:00|8226.2|8214.2|8226.6|8214.6|8226.6|8214.6|8224.4|8212.4|0
1610943600000|2021-01-18 04:20:00|8226.5|8214.5|8226.6|8214.6|8226.6|8214.6|8226.5|8214.5|0
1610943900000|2021-01-18 04:25:00|8225.5|8213.5|8224.3|8212.3|8225.5|8213.5|8222|8210|0
1610944200000|2021-01-18 04:30:00|8223.9|8211.9|8230.9|8218.9|8230.9|8218.9|8222.1|8210.1|0
1610944500000|2021-01-18 04:35:00|8230.1|8218.1|8229.8|8217.8|8230.9|8218.9|8228.7|8216.7|0
1610944800000|2021-01-18 04:40:00|8230.9|8218.9|8230.9|8218.9|8230.9|8218.9|8228.7|8216.7|0
1610945100000|2021-01-18 04:45:00|8230.5|8218.5|8228.8|8216.8|8230.5|8218.5|8226.5|8214.5|0
1610945400000|2021-01-18 04:50:00|8228.7|8216.7|8226.5|8214.5|8228.8|8216.8|8226.5|8214.5|0
1610945700000|2021-01-18 04:55:00|8226.6|8214.6|8228.8|8216.8|8228.9|8216.9|8226.6|8214.6|0
1610946000000|2021-01-18 05:00:00|8228.4|8216.4|8229.5|8217.5|8230.6|8218.6|8227.7|8215.7|0
1610946300000|2021-01-18 05:05:00|8228.4|8216.4|8227.2|8215.2|8229.5|8217.5|8224.9|8212.9|0
1610946600000|2021-01-18 05:10:00|8227.7|8215.7|8230.6|8218.6|8230.6|8218.6|8227.2|8215.2|0
1610946900000|2021-01-18 05:15:00|8230.7|8218.7|8230.7|8218.7|8232.9|8220.9|8230.6|8218.6|0
1610947200000|2021-01-18 05:20:00|8230.6|8218.6|8228.4|8216.4|8230.7|8218.7|8228.4|8216.4|0
1610947500000|2021-01-18 05:25:00|8229.4|8217.4|8230.7|8218.7|8232.8|8220.8|8228.4|8216.4|0
1610947800000|2021-01-18 05:30:00|8231.1|8219.1|8232.8|8220.8|8232.9|8220.9|8230.6|8218.6|0
1610948100000|2021-01-18 05:35:00|8232.4|8220.4|8235.3|8223.3|8235.3|8223.3|8231.8|8219.8|0
1610948400000|2021-01-18 05:40:00|8236.2|8224.2|8235.3|8223.3|8237.5|8225.5|8235.3|8223.3|0
1610948700000|2021-01-18 05:45:00|8235.7|8223.7|8233.1|8221.1|8237.4|8225.4|8233|8221|0
1610949000000|2021-01-18 05:50:00|8233.9|8221.9|8234.2|8222.2|8237.5|8225.5|8233.1|8221.1|0
1610949300000|2021-01-18 05:55:00|8233.8|8221.8|8234.6|8222.6|8235.4|8223.4|8233.1|8221.1|0
1610949600000|2021-01-18 06:00:00|8261.9|8249.9|8257.5|8245.5|8262|8250|8257.4|8245.4|0
1610949900000|2021-01-18 06:05:00|8257.4|8245.4|8255.1|8243.1|8257.4|8245.4|8252.9|8240.9|0
1610950200000|2021-01-18 06:10:00|8254.3|8242.3|8251.8|8239.8|8255.2|8243.2|8250.8|8238.8|0
1610950500000|2021-01-18 06:15:00|8225.6|8213.6|8226.4|8214.4|8226.4|8214.4|8224.2|8212.2|0
1610950800000|2021-01-18 06:20:00|8226|8214|8226.5|8214.5|8226.5|8214.5|8224.2|8212.2|0
1610951100000|2021-01-18 06:25:00|8228.7|8216.7|8228.7|8216.7|8228.7|8216.7|8227.6|8215.6|0
1610951400000|2021-01-18 06:30:00|8228.8|8216.8|8228.7|8216.7|8228.8|8216.8|8226.5|8214.5|0
1610951700000|2021-01-18 06:35:00|8226.5|8214.5|8226.4|8214.4|8227.6|8215.6|8226.4|8214.4|0
1610952000000|2021-01-18 06:40:00|8226.5|8214.5|8228.6|8216.6|8228.7|8216.7|8226.4|8214.4|0
1610952300000|2021-01-18 06:45:00|8229|8217|8229.7|8217.7|8229.7|8217.7|8228.6|8216.6|0
1610952600000|2021-01-18 06:50:00|8228.6|8216.6|8226.2|8214.2|8228.6|8216.6|8226.2|8214.2|0
1610952900000|2021-01-18 06:55:00|8226.3|8214.3|8228.4|8216.4|8228.5|8216.5|8226.2|8214.2|0
1610953200000|2021-01-18 07:00:00|8228.9|8216.9|8217.2|8212.2|8228.9|8217.2|8217.2|8212.2|25
1610953500000|2021-01-18 07:05:00|8216.7|8211.7|8210.2|8205.2|8216.7|8211.7|8205.2|8200.2|18
1610953800000|2021-01-18 07:10:00|8209.7|8204.7|8205.7|8200.7|8214.2|8209.2|8205.7|8200.7|7
1610954100000|2021-01-18 07:15:00|8206.2|8201.2|8209.2|8204.2|8213.7|8208.7|8205.7|8200.7|4
1610954400000|2021-01-18 07:20:00|8209.7|8204.7|8208.7|8203.7|8212.2|8207.2|8205.7|8200.7|6
1610954700000|2021-01-18 07:25:00|8209.2|8204.2|8209.2|8204.2|8211.2|8206.2|8207.7|8202.7|6
1610955000000|2021-01-18 07:30:00|8208.7|8203.7|8205.2|8200.2|8210.7|8205.7|8205.2|8200.2|9
1610955300000|2021-01-18 07:35:00|8204.7|8199.7|8202.2|8197.2|8207.2|8202.2|8201.7|8196.7|10
1610955600000|2021-01-18 07:40:00|8201.7|8196.7|8201.7|8196.7|8201.7|8196.7|8193.2|8188.2|23
1610955900000|2021-01-18 07:45:00|8201.2|8196.2|8208.7|8203.7|8209.7|8204.7|8197.7|8192.7|7
1610956200000|2021-01-18 07:50:00|8208.2|8203.2|8206.2|8201.2|8211.2|8206.2|8205.2|8200.2|19
1610956500000|2021-01-18 07:55:00|8205.2|8200.2|8200.7|8195.7|8212.2|8207.2|8199.7|8194.7|46
1610956800000|2021-01-18 08:00:00|8198.2|8193.2|8214.2|8209.2|8216.2|8211.2|8188.7|8183.7|364
1610957100000|2021-01-18 08:05:00|8213.2|8208.2|8207.2|8202.2|8230.2|8225.2|8199.2|8194.2|245
1610957400000|2021-01-18 08:10:00|8206.7|8201.7|8201.2|8196.2|8207.7|8202.7|8194.2|8189.2|141
1610957700000|2021-01-18 08:15:00|8200.7|8195.7|8208.7|8203.7|8208.7|8203.7|8197.2|8192.2|66
1610958000000|2021-01-18 08:20:00|8208.2|8203.2|8215.2|8210.2|8217.2|8212.2|8201.7|8196.7|68
1610958300000|2021-01-18 08:25:00|8215.7|8210.7|8210.2|8205.2|8216.7|8211.7|8209.7|8204.7|63
1610958600000|2021-01-18 08:30:00|8209.7|8204.7|8205.7|8200.7|8209.7|8204.7|8198.7|8193.7|70
1610958900000|2021-01-18 08:35:00|8205.2|8200.2|8206.7|8201.7|8214.2|8209.2|8205.2|8200.2|122
1610959200000|2021-01-18 08:40:00|8204.2|8199.2|8202.7|8197.7|8211.2|8206.2|8200.7|8195.7|90
1610959500000|2021-01-18 08:45:00|8203.2|8198.2|8200.2|8195.2|8207.2|8202.2|8200.2|8195.2|39
1610959800000|2021-01-18 08:50:00|8199.2|8194.2|8198.7|8193.7|8205.7|8200.7|8197.2|8192.2|34
1610960100000|2021-01-18 08:55:00|8198.2|8193.2|8192.7|8187.7|8198.2|8193.2|8189.7|8184.7|101
1610960400000|2021-01-18 09:00:00|8192.2|8187.2|8192.7|8187.7|8195.7|8190.7|8187.7|8182.7|32
1610960700000|2021-01-18 09:05:00|8193.2|8188.2|8203.2|8198.2|8203.7|8198.7|8193.2|8188.2|44
1610961000000|2021-01-18 09:10:00|8203.7|8198.7|8204.7|8199.7|8205.7|8200.7|8198.7|8193.7|33
1610961300000|2021-01-18 09:15:00|8204.2|8199.2|8210.2|8205.2|8211.2|8206.2|8201.7|8196.7|43
1610961600000|2021-01-18 09:20:00|8209.7|8204.7|8206.2|8201.2|8210.7|8205.7|8204.7|8199.7|17
1610961900000|2021-01-18 09:25:00|8205.7|8200.7|8206.7|8201.7|8209.2|8204.2|8205.7|8200.7|10
1610962200000|2021-01-18 09:30:00|8207.2|8202.2|8202.2|8197.2|8207.7|8202.7|8201.2|8196.2|27
1610962500000|2021-01-18 09:35:00|8202.7|8197.7|8207.2|8202.2|8209.2|8204.2|8201.2|8196.2|17
1610962800000|2021-01-18 09:40:00|8206.7|8201.7|8198.2|8193.2|8207.2|8202.2|8198.2|8193.2|98
1610963100000|2021-01-18 09:45:00|8197.7|8192.7|8194.2|8189.2|8202.7|8197.7|8188.2|8183.2|84
1610963400000|2021-01-18 09:50:00|8194.7|8189.7|8195.7|8190.7|8197.2|8192.2|8193.7|8188.7|73
1610963700000|2021-01-18 09:55:00|8196.2|8191.2|8194.2|8189.2|8198.7|8193.7|8194.2|8189.2|33
1610964000000|2021-01-18 10:00:00|8194.7|8189.7|8199.2|8194.2|8199.2|8194.2|8190.7|8185.7|59
1610964300000|2021-01-18 10:05:00|8199.7|8194.7|8205.7|8200.7|8206.2|8201.2|8199.2|8194.2|69
1610964600000|2021-01-18 10:10:00|8206.2|8201.2|8208.7|8203.7|8211.7|8206.7|8205.2|8200.2|38
1610964900000|2021-01-18 10:15:00|8208.2|8203.2|8212.7|8207.7|8214.2|8209.2|8206.2|8201.2|56
1610965200000|2021-01-18 10:20:00|8212.2|8207.2|8215.7|8210.7|8219.7|8214.7|8211.7|8206.7|53
1610965500000|2021-01-18 10:25:00|8216.2|8211.2|8213.7|8208.7|8217.7|8212.7|8210.7|8205.7|40
1610965800000|2021-01-18 10:30:00|8214.2|8209.2|8207.2|8202.2|8214.2|8209.2|8206.7|8201.7|43
1610966100000|2021-01-18 10:35:00|8208.2|8203.2|8206.2|8201.2|8210.2|8205.2|8206.2|8201.2|25
1610966400000|2021-01-18 10:40:00|8206.7|8201.7|8205.7|8200.7|8207.2|8202.2|8202.2|8197.2|27
1610966700000|2021-01-18 10:45:00|8206.2|8201.2|8210.2|8205.2|8210.7|8205.7|8205.2|8200.2|25
1610967000000|2021-01-18 10:50:00|8210.7|8205.7|8206.2|8201.2|8211.2|8206.2|8205.2|8200.2|9
1610967300000|2021-01-18 10:55:00|8206.7|8201.7|8202.2|8197.2|8208.7|8203.7|8200.7|8195.7|32
1610967600000|2021-01-18 11:00:00|8202.7|8197.7|8205.2|8200.2|8206.2|8201.2|8201.2|8196.2|32
1610967900000|2021-01-18 11:05:00|8205.7|8200.7|8212.7|8207.7|8213.2|8208.2|8203.2|8198.2|78
1610968200000|2021-01-18 11:10:00|8213.2|8208.2|8223.7|8218.7|8226.2|8221.2|8211.2|8206.2|84
1610968500000|2021-01-18 11:15:00|8224.2|8219.2|8223.2|8218.2|8225.2|8220.2|8221.7|8216.7|87
1610968800000|2021-01-18 11:20:00|8223.7|8218.7|8220.2|8215.2|8223.7|8218.7|8219.2|8214.2|52
1610969100000|2021-01-18 11:25:00|8219.7|8214.7|8211.2|8206.2|8219.7|8214.7|8208.7|8203.7|47
1610969400000|2021-01-18 11:30:00|8212.2|8207.2|8203.7|8198.7|8212.2|8207.2|8201.7|8196.7|93
1610969700000|2021-01-18 11:35:00|8203.2|8198.2|8200.2|8195.2|8206.2|8201.2|8199.2|8194.2|73
1610970000000|2021-01-18 11:40:00|8199.2|8194.2|8193.7|8188.7|8205.7|8200.7|8192.2|8187.2|101
1610970300000|2021-01-18 11:45:00|8193.2|8188.2|8199.2|8194.2|8201.7|8196.7|8193.2|8188.2|116
1610970600000|2021-01-18 11:50:00|8199.7|8194.7|8203.7|8198.7|8204.2|8199.2|8198.2|8193.2|29
1610970900000|2021-01-18 11:55:00|8203.2|8198.2|8203.2|8198.2|8205.2|8200.2|8199.2|8194.2|33
1610971200000|2021-01-18 12:00:00|8203.7|8198.7|8205.7|8200.7|8208.2|8203.2|8203.2|8198.2|24
1610971500000|2021-01-18 12:05:00|8206.2|8201.2|8214.2|8209.2|8215.2|8210.2|8205.7|8200.7|17
1610971800000|2021-01-18 12:10:00|8214.7|8209.7|8212.2|8207.2|8215.7|8210.7|8210.7|8205.7|35
1610972100000|2021-01-18 12:15:00|8212.7|8207.7|8209.7|8204.7|8215.7|8210.7|8209.7|8204.7|32
1610972400000|2021-01-18 12:20:00|8209.2|8204.2|8215.2|8210.2|8215.7|8210.7|8209.2|8204.2|16
1610972700000|2021-01-18 12:25:00|8215.7|8210.7|8218.7|8213.7|8218.7|8213.7|8215.2|8210.2|59
1610973000000|2021-01-18 12:30:00|8219.2|8214.2|8214.7|8209.7|8221.2|8216.2|8214.7|8209.7|80
1610973300000|2021-01-18 12:35:00|8215.2|8210.2|8217.2|8212.2|8218.7|8213.7|8215.2|8210.2|21
1610973600000|2021-01-18 12:40:00|8216.8|8211.8|8213.3|8208.3|8217.8|8212.8|8213.3|8208.3|36
1610973900000|2021-01-18 12:45:00|8212.3|8207.3|8205.8|8200.8|8212.8|8207.8|8205.8|8200.8|22
1610974200000|2021-01-18 12:50:00|8206.3|8201.3|8203.8|8198.8|8207.8|8202.8|8203.3|8198.3|30
1610974500000|2021-01-18 12:55:00|8203.3|8198.3|8205.3|8200.3|8207.3|8202.3|8201.8|8196.8|24
1610974800000|2021-01-18 13:00:00|8204.8|8199.8|8207.8|8202.8|8207.8|8202.8|8204.8|8199.8|7
1610975100000|2021-01-18 13:05:00|8208.3|8203.3|8205.8|8200.8|8210.3|8205.3|8205.8|8200.8|19
1610975400000|2021-01-18 13:10:00|8205.3|8200.3|8210.3|8205.3|8210.3|8205.3|8204.3|8199.3|8
1610975700000|2021-01-18 13:15:00|8210.8|8205.8|8207.8|8202.8|8210.8|8205.8|8207.3|8202.3|21
1610976000000|2021-01-18 13:20:00|8208.8|8203.8|8214.3|8209.3|8214.8|8209.8|8208.3|8203.3|55
1610976300000|2021-01-18 13:25:00|8214.8|8209.8|8217.8|8212.8|8222.3|8217.3|8214.3|8209.3|58
1610976600000|2021-01-18 13:30:00|8219.8|8214.8|8222.8|8217.8|8222.8|8217.8|8217.8|8212.8|40
1610976900000|2021-01-18 13:35:00|8223.3|8218.3|8229.3|8224.3|8229.3|8224.3|8222.8|8217.8|79
1610977200000|2021-01-18 13:40:00|8229.8|8224.8|8230.8|8225.8|8233.3|8228.3|8229.3|8224.3|96
1610977500000|2021-01-18 13:45:00|8231.3|8226.3|8238.8|8233.8|8241.3|8236.3|8229.8|8224.8|77
1610977800000|2021-01-18 13:50:00|8239.3|8234.3|8237.3|8232.3|8243.8|8238.8|8236.3|8231.3|47
1610978100000|2021-01-18 13:55:00|8237.8|8232.8|8236.3|8231.3|8242.3|8237.3|8235.8|8230.8|17
1610978400000|2021-01-18 14:00:00|8236.8|8231.8|8233.8|8228.8|8236.8|8231.8|8231.8|8226.8|17
1610978700000|2021-01-18 14:05:00|8232.8|8227.8|8239.8|8234.8|8239.8|8234.8|8230.8|8225.8|45
1610979000000|2021-01-18 14:10:00|8240.3|8235.3|8234.8|8229.8|8240.3|8235.3|8234.3|8229.3|35
1610979300000|2021-01-18 14:15:00|8235.8|8230.8|8230.8|8225.8|8237.8|8232.8|8230.8|8225.8|19
1610979600000|2021-01-18 14:20:00|8231.3|8226.3|8230.8|8225.8|8231.8|8226.8|8227.3|8222.3|15
1610979900000|2021-01-18 14:25:00|8231.3|8226.3|8230.8|8225.8|8232.8|8227.8|8230.3|8225.3|11
1610980200000|2021-01-18 14:30:00|8230.3|8225.3|8225.8|8220.8|8231.8|8226.8|8223.8|8218.8|49
1610980500000|2021-01-18 14:35:00|8226.3|8221.3|8237.8|8232.8|8239.3|8234.3|8225.8|8220.8|56
1610980800000|2021-01-18 14:40:00|8239.8|8234.8|8237.8|8232.8|8240.8|8235.8|8236.3|8231.3|43
1610981100000|2021-01-18 14:45:00|8237.3|8232.3|8241.3|8236.3|8241.8|8236.8|8236.8|8231.8|60
1610981400000|2021-01-18 14:50:00|8240.8|8235.8|8247.8|8242.8|8252.3|8247.3|8240.8|8235.8|57
1610981700000|2021-01-18 14:55:00|8246.8|8241.8|8248.3|8243.3|8250.8|8245.8|8245.8|8240.8|42
1610982000000|2021-01-18 15:00:00|8248.8|8243.8|8245.8|8240.8|8252.3|8247.3|8245.8|8240.8|68
1610982300000|2021-01-18 15:05:00|8246.3|8241.3|8251.8|8246.8|8252.8|8247.8|8245.8|8240.8|71
1610982600000|2021-01-18 15:10:00|8250.8|8245.8|8246.8|8241.8|8251.8|8246.8|8241.8|8236.8|58
1610982900000|2021-01-18 15:15:00|8247.8|8242.8|8242.8|8237.8|8249.8|8244.8|8242.8|8237.8|31
1610983200000|2021-01-18 15:20:00|8243.3|8238.3|8252.3|8247.3|8252.8|8247.8|8243.3|8238.3|39
1610983500000|2021-01-18 15:25:00|8252.8|8247.8|8243.8|8238.8|8254.3|8249.3|8242.8|8237.8|43
1610983800000|2021-01-18 15:30:00|8243.3|8238.3|8243.8|8238.8|8247.8|8242.8|8242.8|8237.8|65
1610984100000|2021-01-18 15:35:00|8244.3|8239.3|8250.3|8245.3|8251.8|8246.8|8244.3|8239.3|23
1610984400000|2021-01-18 15:40:00|8250.8|8245.8|8246.3|8241.3|8250.8|8245.8|8244.8|8239.8|29
1610984700000|2021-01-18 15:45:00|8246.8|8241.8|8249.8|8244.8|8250.3|8245.3|8246.8|8241.8|8
1610985000000|2021-01-18 15:50:00|8249.3|8244.3|8258.3|8253.3|8258.8|8253.8|8248.8|8243.8|59
1610985300000|2021-01-18 15:55:00|8259.8|8254.8|8255.3|8250.3|8261.8|8256.8|8255.3|8250.3|50
1610985600000|2021-01-18 16:00:00|8255.8|8250.8|8250.8|8245.8|8256.8|8251.8|8250.3|8245.3|38
1610985900000|2021-01-18 16:05:00|8250.3|8245.3|8250.8|8245.8|8253.3|8248.3|8248.8|8243.8|42
1610986200000|2021-01-18 16:10:00|8251.3|8246.3|8249.3|8244.3|8251.3|8246.3|8246.8|8241.8|82
1610986500000|2021-01-18 16:15:00|8248.3|8243.3|8249.3|8244.3|8250.3|8245.3|8246.8|8241.8|46
1610986800000|2021-01-18 16:20:00|8249.8|8244.8|8251.8|8246.8|8253.3|8248.3|8248.8|8243.8|72
1610987100000|2021-01-18 16:25:00|8251.3|8246.3|8257.3|8252.3|8258.8|8253.8|8250.3|8245.3|125
1610987400000|2021-01-18 16:30:00|8257.8|8251.8|8254.8|8247.8|8267.8|8260.8|8254.8|8247.8|386
1610987700000|2021-01-18 16:35:00|8256.8|8248.8|8251.8|8244.8|8258.8|8251.8|8250.8|8243.8|138
1610988000000|2021-01-18 16:40:00|8250.8|8245.8|8250.8|8242.8|8251.8|8245.8|8248.8|8242.8|13
1610988300000|2021-01-18 16:45:00|8249.8||8249.8||8249.8||8248.8||1
1610988600000|2021-01-18 16:50:00|8250.8|8243.8|8251.8|8243.8|8251.8|8243.8|8250.8|8243.8|2
1610988900000|2021-01-18 16:55:00|8252.8|8244.8|8255.8|8248.8|8260.8|8253.8|8251.8|8244.8|69
1610989200000|2021-01-18 17:00:00|8256.8|8247.8|8255.8|8247.8|8256.8|8247.8|8255.8|8247.8|2
1610989500000|2021-01-18 17:05:00||8248.8||8246.8||8248.8||8246.8|1
1610989800000|2021-01-18 17:10:00||8247.8||8247.8||8247.8||8247.8|0
1610990100000|2021-01-18 17:15:00|8256.8|8248.8|8256.8|8248.8|8256.8|8248.8|8255.8|8248.8|1
1610990400000|2021-01-18 17:20:00|8255.8|8249.8|8255.8|8248.8|8255.8|8249.8|8255.8|8248.8|6
1610990700000|2021-01-18 17:25:00|8256.8|8249.8|8253.8|8245.8|8256.8|8249.8|8253.8|8245.8|2
1610991000000|2021-01-18 17:30:00|8254.8|8246.8|8253.8|8245.8|8255.8|8248.8|8253.8|8245.8|5
1610991300000|2021-01-18 17:35:00|8254.8|8246.8|8255.8|8248.8|8255.8|8248.8|8252.8|8246.8|2
1610991600000|2021-01-18 17:40:00|8256.8||8255.8||8257.8||8255.8||0
1610991900000|2021-01-18 17:45:00|8256.8|8249.8|8254.8|8247.8|8256.8|8249.8|8253.8|8247.8|10
1610992200000|2021-01-18 17:50:00|8256.8||8256.8||8256.8||8256.8||7
1610992500000|2021-01-18 17:55:00|8255.8|8248.8|8258.8|8248.8|8261.8|8249.8|8254.8|8247.8|10
1610992800000|2021-01-18 18:00:00|8257.8||8257.8||8257.8||8257.8||0
1610993100000|2021-01-18 18:05:00||8247.8||8247.8||8247.8||8247.8|2
1610993400000|2021-01-18 18:10:00|8255.8||8255.8||8255.8||8255.8||0
1610993700000|2021-01-18 18:15:00||8246.8||8246.8||8246.8||8246.8|0
1610994000000|2021-01-18 18:20:00||8247.8||8247.8||8247.8||8247.8|0
1610994300000|2021-01-18 18:25:00||8248.8||8247.8||8248.8||8247.8|1
1610994600000|2021-01-18 18:30:00|8256.8|8248.8|8256.8|8247.8|8256.8|8248.8|8256.8|8247.8|2
1610995200000|2021-01-18 18:40:00|8257.8|8251.8|8255.8|8247.8|8257.8|8251.8|8255.8|8247.8|2
1610995500000|2021-01-18 18:45:00|8254.8|8246.8|8249.8|8243.8|8255.8|8248.8|8249.8|8240.8|19
1610995800000|2021-01-18 18:50:00|8250.8|8241.8|8256.8|8246.8|8256.8|8250.8|8249.8|8241.8|9
1610996100000|2021-01-18 18:55:00|8255.8|8244.8|8256.8|8244.8|8256.8|8246.8|8251.8|8244.8|4
1610996400000|2021-01-18 19:00:00|8257.8|8245.8|8255.6|8243.6|8257.8|8245.8|8255.6|8243.6|0
1610996700000|2021-01-18 19:05:00|8255.5|8243.5|8255.6|8243.6|8255.6|8243.6|8255.5|8243.5|0
1610997000000|2021-01-18 19:10:00|8255.7|8243.7|8255.9|8243.9|8255.9|8243.9|8255.7|8243.7|0
1610997300000|2021-01-18 19:15:00|8255.8|8243.8|8255.8|8243.8|8255.8|8243.8|8255.8|8243.8|0
1610997600000|2021-01-18 19:20:00|8255.7|8243.7|8255.7|8243.7|8255.7|8243.7|8255.7|8243.7|0
1610997900000|2021-01-18 19:25:00|8255.8|8243.8|8255.7|8243.7|8255.8|8243.8|8255.7|8243.7|0
1610999100000|2021-01-18 19:45:00|8257.7|8245.7|8257.7|8245.7|8257.7|8245.7|8257.7|8245.7|0
1610999400000|2021-01-18 19:50:00|8255.7|8243.7|8257.7|8245.7|8257.7|8245.7|8255.7|8243.7|0
1610999700000|2021-01-18 19:55:00|8256.7|8244.7|8257.7|8245.7|8257.7|8245.7|8256.7|8244.7|0
1611001200000|2021-01-18 20:20:00|8258.7|8246.7|8261.6|8249.6|8261.6|8249.6|8257.7|8245.7|0
1611001800000|2021-01-18 20:30:00|8263.6|8251.6|8263.6|8251.6|8263.6|8251.6|8263.6|8251.6|0
1611002700000|2021-01-18 20:45:00|8265.6|8253.6|8275.7|8263.7|8275.7|8263.7|8265.6|8253.6|0
1611003000000|2021-01-18 20:50:00|8277.7|8265.7|8267.4|8255.4|8277.7|8265.7|8267.4|8255.4|0
1611003300000|2021-01-18 20:55:00|8267.5|8255.5|8271.2|8259.2|8273.2|8261.2|8267.5|8255.5|0
1611004200000|2021-01-18 21:10:00|8271.3|8259.3|8271.3|8259.3|8271.3|8259.3|8271.3|8259.3|0
1611004800000|2021-01-18 21:20:00|8271.1|8259.1|8270.7|8258.7|8271.1|8259.1|8270.7|8258.7|0
1611005100000|2021-01-18 21:25:00|8270.5|8258.5|8270.2|8258.2|8270.5|8258.5|8270.2|8258.2|0
1611005400000|2021-01-18 21:30:00|8270|8258|8270|8258|8270|8258|8270|8258|0
1611005700000|2021-01-18 21:35:00|8269.8|8257.8|8269.2|8257.2|8269.8|8257.8|8269.2|8257.2|0
1611006300000|2021-01-18 21:45:00|8269|8257|8266.7|8254.7|8269|8257|8266.7|8254.7|0
1611006900000|2021-01-18 21:55:00|8266.5|8254.5|8266.5|8254.5|8266.5|8254.5|8266.5|8254.5|0
1611007500000|2021-01-18 22:05:00|8266.7|8254.7|8266.7|8254.7|8266.7|8254.7|8266.7|8254.7|0
1611007800000|2021-01-18 22:10:00|8266.9|8254.9|8266.9|8254.9|8266.9|8254.9|8266.9|8254.9|0
1611010200000|2021-01-18 22:50:00|8266.3|8254.3|8264.6|8252.6|8266.3|8254.3|8264.6|8252.6|0
1611010500000|2021-01-18 22:55:00|8263.8|8251.8|8263.2|8251.2|8263.8|8251.8|8263.2|8251.2|0
1611010800000|2021-01-18 23:00:00|8263.3|8251.3|8263.8|8251.8|8266.1|8254.1|8261|8249|0
1611011100000|2021-01-18 23:05:00|8264|8252|8267.2|8255.2|8267.7|8255.7|8264|8252|0
1611011400000|2021-01-18 23:10:00|8267|8255|8267.2|8255.2|8269|8257|8266.7|8254.7|0
1611011700000|2021-01-18 23:15:00|8267|8255|8265.6|8253.6|8267.2|8255.2|8265.6|8253.6|0
1611012000000|2021-01-18 23:20:00|8265.8|8253.8|8265.4|8253.4|8265.8|8253.8|8264.2|8252.2|0
1611012300000|2021-01-18 23:25:00|8265.2|8253.2|8268.6|8256.6|8268.6|8256.6|8265.2|8253.2|0
1611012600000|2021-01-18 23:30:00|8269|8257|8268.6|8256.6|8269.3|8257.3|8267.7|8255.7|0
1611012900000|2021-01-18 23:35:00|8268.5|8256.5|8267.2|8255.2|8268.6|8256.6|8267.2|8255.2|0
1611013200000|2021-01-18 23:40:00|8267.3|8255.3|8268.2|8256.2|8268.2|8256.2|8267.2|8255.2|0
1611013500000|2021-01-18 23:45:00|8268.6|8256.6|8269.1|8257.1|8269.1|8257.1|8268.2|8256.2|0
1611013800000|2021-01-18 23:50:00|8269|8257|8269.1|8257.1|8269.5|8257.5|8268.2|8256.2|0
1611014100000|2021-01-18 23:55:00|8269.5|8257.5|8270.2|8258.2|8271.1|8259.1|8269.5|8257.5|0
1611014400000|2021-01-19 00:00:00|8270.4|8258.4|8274.8|8262.8|8276.4|8264.4|8270|8258|0
1611014700000|2021-01-19 00:05:00|8275|8263|8275.7|8263.7|8276.9|8264.9|8274.8|8262.8|0
1611015000000|2021-01-19 00:10:00|8275.8|8263.8|8275.9|8263.9|8277.1|8265.1|8274.1|8262.1|0
1611015300000|2021-01-19 00:15:00|8276|8264|8285.9|8273.9|8290.2|8278.2|8276|8264|0
1611015600000|2021-01-19 00:20:00|8286.3|8274.3|8279.1|8267.1|8286.9|8274.9|8279.1|8267.1|0
1611015900000|2021-01-19 00:25:00|8279|8267|8279.1|8267.1|8279.1|8267.1|8276.8|8264.8|0
1611016200000|2021-01-19 00:30:00|8279.7|8267.7|8281.8|8269.8|8283|8271|8278.6|8266.6|0
1611016500000|2021-01-19 00:35:00|8282.9|8270.9|8287.6|8275.6|8287.6|8275.6|8280.8|8268.8|0
1611016800000|2021-01-19 00:40:00|8288.4|8276.4|8289.5|8277.5|8293.5|8281.5|8287.5|8275.5|0
1611017100000|2021-01-19 00:45:00|8289.9|8277.9|8289.5|8277.5|8290.6|8278.6|8286.3|8274.3|0
1611017400000|2021-01-19 00:50:00|8289.6|8277.6|8288.4|8276.4|8290.7|8278.7|8286.3|8274.3|0
1611017700000|2021-01-19 00:55:00|8288.5|8276.5|8288.4|8276.4|8288.5|8276.5|8286.2|8274.2|0
1611018000000|2021-01-19 01:00:00|8288|8276|8288.4|8276.4|8290.6|8278.6|8286.2|8274.2|0
1611018300000|2021-01-19 01:05:00|8288.5|8276.5|8288|8276|8290.6|8278.6|8288|8276|0
1611018600000|2021-01-19 01:10:00|8288.1|8276.1|8289.1|8277.1|8290.2|8278.2|8288|8276|0
1611018900000|2021-01-19 01:15:00|8288.7|8276.7|8290.2|8278.2|8292.4|8280.4|8288|8276|0
1611019200000|2021-01-19 01:20:00|8290.6|8278.6|8291.3|8279.3|8292.4|8280.4|8290.2|8278.2|0
1611019500000|2021-01-19 01:25:00|8290.9|8278.9|8290.3|8278.3|8292.4|8280.4|8289.1|8277.1|0
1611019800000|2021-01-19 01:30:00|8290.2|8278.2|8292.8|8280.8|8294.9|8282.9|8290.2|8278.2|0
1611020100000|2021-01-19 01:35:00|8292.9|8280.9|8290.7|8278.7|8292.9|8280.9|8290.6|8278.6|0
1611020400000|2021-01-19 01:40:00|8290.6|8278.6|8288.4|8276.4|8290.7|8278.7|8286.2|8274.2|0
1611020700000|2021-01-19 01:45:00|8288.5|8276.5|8286.8|8274.8|8289|8277|8284.5|8272.5|0
1611021000000|2021-01-19 01:50:00|8286.7|8274.7|8289|8277|8289|8277|8286.7|8274.7|0
1611021300000|2021-01-19 01:55:00|8288.9|8276.9|8289|8277|8291.2|8279.2|8288.9|8276.9|0
1611021600000|2021-01-19 02:00:00|8288.9|8276.9|8289|8277|8291.2|8279.2|8286.8|8274.8|0
1611021900000|2021-01-19 02:05:00|8289.4|8277.4|8289|8277|8291.2|8279.2|8287.9|8275.9|0
1611022200000|2021-01-19 02:10:00|8289.4|8277.4|8291.2|8279.2|8291.2|8279.2|8289|8277|0
1611022500000|2021-01-19 02:15:00|8290.4|8278.4|8289|8277|8291.2|8279.2|8288.9|8276.9|0
1611022800000|2021-01-19 02:20:00|8288.9|8276.9|8291.3|8279.3|8293.5|8281.5|8288.9|8276.9|0
1611023100000|2021-01-19 02:25:00|8290.9|8278.9|8288.9|8276.9|8291.3|8279.3|8288.9|8276.9|0
1611023400000|2021-01-19 02:30:00|8289|8277|8287.8|8275.8|8289|8277|8286.7|8274.7|0
1611023700000|2021-01-19 02:35:00|8288.2|8276.2|8286.8|8274.8|8288.9|8276.9|8286.7|8274.7|0
1611024000000|2021-01-19 02:40:00|8286.7|8274.7|8291.2|8279.2|8291.3|8279.3|8286.7|8274.7|0
1611024300000|2021-01-19 02:45:00|8290.4|8278.4|8289|8277|8291.2|8279.2|8289|8277|0
1611024600000|2021-01-19 02:50:00|8289.4|8277.4|8291.2|8279.2|8293.4|8281.4|8289.4|8277.4|0
1611024900000|2021-01-19 02:55:00|8291.3|8279.3|8291.2|8279.2|8293.4|8281.4|8291.2|8279.2|0
1611025200000|2021-01-19 03:00:00|8291.3|8279.3|8292.3|8280.3|8293.4|8281.4|8289|8277|0
1611025500000|2021-01-19 03:05:00|8291.9|8279.9|8289.1|8277.1|8291.9|8279.9|8289|8277|0
1611025800000|2021-01-19 03:10:00|8289.5|8277.5|8291.3|8279.3|8291.3|8279.3|8289|8277|0
1611026100000|2021-01-19 03:15:00|8291.4|8279.4|8291.4|8279.4|8291.4|8279.4|8291.4|8279.4|0
1611026400000|2021-01-19 03:20:00|8291.5|8279.5|8296|8284|8298.3|8286.3|8291.5|8279.5|0
1611026700000|2021-01-19 03:25:00|8296.8|8284.8|8307.6|8295.6|8307.6|8295.6|8296.8|8284.8|0
1611027000000|2021-01-19 03:30:00|8307.7|8295.7|8305|8293|8310|8298|8302.8|8290.8|0
1611027300000|2021-01-19 03:35:00|8304.9|8292.9|8300.4|8288.4|8305|8293|8298.1|8286.1|0
1611027600000|2021-01-19 03:40:00|8300.5|8288.5|8300.3|8288.3|8304.8|8292.8|8299.3|8287.3|0
1611027900000|2021-01-19 03:45:00|8299.9|8287.9|8299.1|8287.1|8302.4|8290.4|8297.9|8285.9|0
1611028200000|2021-01-19 03:50:00|8299.5|8287.5|8300.2|8288.2|8302.4|8290.4|8298.1|8286.1|0
1611028500000|2021-01-19 03:55:00|8300.1|8288.1|8300.4|8288.4|8302.4|8290.4|8300.1|8288.1|0
1611028800000|2021-01-19 04:00:00|8300.5|8288.5|8298.4|8286.4|8300.7|8288.7|8298.3|8286.3|0
1611029100000|2021-01-19 04:05:00|8299.4|8287.4|8300.5|8288.5|8300.5|8288.5|8298.3|8286.3|0
1611029400000|2021-01-19 04:10:00|8299.6|8287.6|8298.3|8286.3|8300.5|8288.5|8298.3|8286.3|0
1611029700000|2021-01-19 04:15:00|8298.4|8286.4|8298.3|8286.3|8298.4|8286.4|8298.3|8286.3|0
1611030000000|2021-01-19 04:20:00|8299.1|8287.1|8300.5|8288.5|8300.5|8288.5|8298.3|8286.3|0
1611030300000|2021-01-19 04:25:00|8300.4|8288.4|8300.5|8288.5|8300.5|8288.5|8300.4|8288.4|0
1611030600000|2021-01-19 04:30:00|8299.6|8287.6|8298.2|8286.2|8300.5|8288.5|8296.1|8284.1|0
1611030900000|2021-01-19 04:35:00|8298.3|8286.3|8298.1|8286.1|8298.3|8286.3|8296|8284|0
1611031200000|2021-01-19 04:40:00|8298.2|8286.2|8298.2|8286.2|8300.4|8288.4|8298.1|8286.1|0
1611031500000|2021-01-19 04:45:00|8298.3|8286.3|8298.2|8286.2|8300.5|8288.5|8298.2|8286.2|0
1611031800000|2021-01-19 04:50:00|8298.1|8286.1|8298.1|8286.1|8298.2|8286.2|8298.1|8286.1|0
1611032100000|2021-01-19 04:55:00|8298.2|8286.2|8298.3|8286.3|8298.4|8286.4|8298.1|8286.1|0
1611032400000|2021-01-19 05:00:00|8298.4|8286.4|8296|8284|8298.4|8286.4|8295.9|8283.9|0
1611032700000|2021-01-19 05:05:00|8295.9|8283.9|8298.1|8286.1|8298.1|8286.1|8295.9|8283.9|0
1611033000000|2021-01-19 05:10:00|8298.2|8286.2|8298.2|8286.2|8298.2|8286.2|8298.1|8286.1|0
1611033300000|2021-01-19 05:15:00|8298.3|8286.3|8300.5|8288.5|8300.5|8288.5|8298.2|8286.2|0
1611033600000|2021-01-19 05:20:00|8300.6|8288.6|8302.1|8290.1|8302.8|8290.8|8299.8|8287.8|0
1611033900000|2021-01-19 05:25:00|8301.2|8289.2|8297.5|8285.5|8301.2|8289.2|8297.5|8285.5|0
1611034200000|2021-01-19 05:30:00|8297.6|8285.6|8293|8281|8297.6|8285.6|8293|8281|0
1611034500000|2021-01-19 05:35:00|8293.1|8281.1|8292.9|8280.9|8295.2|8283.2|8290.7|8278.7|0
1611034800000|2021-01-19 05:40:00|8293|8281|8291.8|8279.8|8293|8281|8290.7|8278.7|0
1611035100000|2021-01-19 05:45:00|8292.2|8280.2|8282.9|8270.9|8292.9|8280.9|8281.8|8269.8|0
1611035400000|2021-01-19 05:50:00|8282.5|8270.5|8288.6|8276.6|8288.6|8276.6|8281.8|8269.8|0
1611035700000|2021-01-19 05:55:00|8288.5|8276.5|8288.4|8276.4|8288.6|8276.6|8286.2|8274.2|0
1611036000000|2021-01-19 06:00:00|8288|8276|8287.3|8275.3|8288.3|8276.3|8286|8274|0
1611036300000|2021-01-19 06:05:00|8287.2|8275.2|8286.1|8274.1|8288.3|8276.3|8285.9|8273.9|0
1611036600000|2021-01-19 06:10:00|8286|8274|8288.4|8276.4|8288.4|8276.4|8286|8274|0
1611036900000|2021-01-19 06:15:00|8289.2|8277.2|8288.4|8276.4|8290.6|8278.6|8287.2|8275.2|0
1611037200000|2021-01-19 06:20:00|8288.3|8276.3|8292.8|8280.8|8292.8|8280.8|8288.3|8276.3|0
1611037500000|2021-01-19 06:25:00|8292.4|8280.4|8294|8282|8295.1|8283.1|8290.6|8278.6|0
1611037800000|2021-01-19 06:30:00|8293.6|8281.6|8296.9|8284.9|8299.7|8287.7|8292.9|8280.9|0
1611038100000|2021-01-19 06:35:00|8296.8|8284.8|8294.7|8282.7|8296.9|8284.9|8293.5|8281.5|0
1611038400000|2021-01-19 06:40:00|8294.8|8282.8|8292.5|8280.5|8294.8|8282.8|8292.4|8280.4|0
1611038700000|2021-01-19 06:45:00|8292.4|8280.4|8290.2|8278.2|8292.5|8280.5|8288.1|8276.1|0
1611039000000|2021-01-19 06:50:00|8290.3|8278.3|8290.4|8278.4|8292.6|8280.6|8288.1|8276.1|0
1611039300000|2021-01-19 06:55:00|8291.2|8279.2|8286.1|8274.1|8294.8|8282.8|8286|8274|0
1611039600000|2021-01-19 07:00:00|8286.5|8274.5|8290.8|8285.8|8296.3|8291.3|8286.5|8274.5|67
1611039900000|2021-01-19 07:05:00|8291.3|8286.3|8290.8|8285.8|8293.3|8288.3|8288.8|8283.8|24
1611040200000|2021-01-19 07:10:00|8290.3|8285.3|8289.8|8284.8|8293.8|8288.8|8289.3|8284.3|8
1611040500000|2021-01-19 07:15:00|8289.3|8284.3|8290.8|8285.8|8290.8|8285.8|8286.8|8281.8|19
1611040800000|2021-01-19 07:20:00|8290.3|8285.3|8288.3|8283.3|8291.8|8286.8|8287.8|8282.8|5
1611041100000|2021-01-19 07:25:00|8288.8|8283.8|8295.3|8290.3|8295.3|8290.3|8288.8|8283.8|7
1611041400000|2021-01-19 07:30:00|8295.8|8290.8|8303.8|8298.8|8305.3|8300.3|8295.3|8290.3|9
1611041700000|2021-01-19 07:35:00|8304.3|8299.3|8304.3|8299.3|8306.3|8301.3|8301.3|8296.3|23
1611042000000|2021-01-19 07:40:00|8304.8|8299.8|8304.3|8299.3|8307.8|8302.8|8301.3|8296.3|6
1611042300000|2021-01-19 07:45:00|8304.8|8299.8|8305.8|8300.8|8308.3|8303.3|8304.3|8299.3|7
1611042600000|2021-01-19 07:50:00|8304.3|8299.3|8303.8|8298.8|8308.8|8303.8|8302.8|8297.8|12
1611042900000|2021-01-19 07:55:00|8304.3|8299.3|8304.8|8299.8|8304.8|8299.8|8298.8|8293.8|9
1611043200000|2021-01-19 08:00:00|8305.8|8300.8|8294.3|8289.3|8316.8|8311.8|8293.3|8288.3|431
1611043500000|2021-01-19 08:05:00|8294.8|8289.8|8301.3|8296.3|8314.8|8309.8|8289.8|8284.8|205
1611043800000|2021-01-19 08:10:00|8301.8|8296.8|8295.8|8290.8|8302.3|8297.3|8290.3|8285.3|162
1611044100000|2021-01-19 08:15:00|8296.3|8291.3|8293.8|8288.8|8300.3|8295.3|8290.3|8285.3|173
1611044400000|2021-01-19 08:20:00|8294.3|8289.3|8294.3|8289.3|8294.3|8289.3|8285.8|8280.8|116
1611044700000|2021-01-19 08:25:00|8295.8|8290.8|8296.3|8291.3|8301.8|8296.8|8291.3|8286.3|100
1611045000000|2021-01-19 08:30:00|8296.8|8291.8|8289.3|8284.3|8301.8|8296.8|8286.8|8281.8|58
1611045300000|2021-01-19 08:35:00|8289.8|8284.8|8281.8|8276.8|8290.8|8285.8|8280.8|8275.8|144
1611045600000|2021-01-19 08:40:00|8283.3|8278.3|8280.3|8275.3|8285.8|8280.8|8278.8|8273.8|110
1611045900000|2021-01-19 08:45:00|8280.8|8275.8|8279.3|8274.3|8281.3|8276.3|8274.3|8269.3|60
1611046200000|2021-01-19 08:50:00|8278.8|8273.8|8275.3|8270.3|8279.3|8274.3|8272.3|8267.3|85
1611046500000|2021-01-19 08:55:00|8275.8|8270.8|8264.3|8259.3|8276.3|8271.3|8259.3|8254.3|71
1611046800000|2021-01-19 09:00:00|8263.8|8258.8|8263.3|8258.3|8265.8|8260.8|8257.8|8252.8|143
1611047100000|2021-01-19 09:05:00|8261.8|8256.8|8256.8|8251.8|8262.8|8257.8|8254.8|8249.8|63
1611047400000|2021-01-19 09:10:00|8256.3|8251.3|8246.8|8241.8|8256.8|8251.8|8245.3|8240.3|90
1611047700000|2021-01-19 09:15:00|8247.3|8242.3|8241.8|8236.8|8247.3|8242.3|8233.3|8228.3|92
1611048000000|2021-01-19 09:20:00|8241.3|8236.3|8233.8|8228.8|8244.3|8239.3|8233.3|8228.3|188
1611048300000|2021-01-19 09:25:00|8233.3|8228.3|8228.8|8223.8|8236.8|8231.8|8225.8|8220.8|74
1611048600000|2021-01-19 09:30:00|8229.3|8224.3|8237.8|8232.8|8240.8|8235.8|8225.8|8220.8|110
1611048900000|2021-01-19 09:35:00|8237.3|8232.3|8238.3|8233.3|8240.8|8235.8|8234.8|8229.8|75
1611049200000|2021-01-19 09:40:00|8239.3|8234.3|8245.8|8240.8|8247.8|8242.8|8236.8|8231.8|52
1611049500000|2021-01-19 09:45:00|8245.3|8240.3|8245.3|8240.3|8247.3|8242.3|8242.8|8237.8|38
1611049800000|2021-01-19 09:50:00|8245.8|8240.8|8247.3|8242.3|8249.3|8244.3|8245.3|8240.3|37
1611050100000|2021-01-19 09:55:00|8246.8|8241.8|8246.8|8241.8|8248.3|8243.3|8244.8|8239.8|20
1611050400000|2021-01-19 10:00:00|8247.3|8242.3|8245.3|8240.3|8253.3|8248.3|8245.3|8240.3|56
1611050700000|2021-01-19 10:05:00|8244.8|8239.8|8246.3|8241.3|8253.8|8248.8|8244.3|8239.3|50
1611051000000|2021-01-19 10:10:00|8246.8|8241.8|8244.3|8239.3|8252.8|8247.8|8244.3|8239.3|55
1611051300000|2021-01-19 10:15:00|8244.8|8239.8|8243.3|8238.3|8245.3|8240.3|8239.3|8234.3|67
1611051600000|2021-01-19 10:20:00|8243.8|8238.8|8238.3|8233.3|8244.3|8239.3|8236.3|8231.3|25
1611051900000|2021-01-19 10:25:00|8237.8|8232.8|8236.3|8231.3|8237.8|8232.8|8230.3|8225.3|61
1611052200000|2021-01-19 10:30:00|8235.8|8230.8|8235.3|8230.3|8237.8|8232.8|8232.3|8227.3|22
1611052500000|2021-01-19 10:35:00|8235.8|8230.8|8234.8|8229.8|8241.3|8236.3|8234.3|8229.3|38
1611052800000|2021-01-19 10:40:00|8234.3|8229.3|8236.3|8231.3|8236.3|8231.3|8232.8|8227.8|9
1611053100000|2021-01-19 10:45:00|8234.3|8229.3|8235.8|8230.8|8238.3|8233.3|8233.3|8228.3|24
1611053400000|2021-01-19 10:50:00|8235.3|8230.3|8229.3|8224.3|8235.3|8230.3|8228.3|8223.3|33
1611053700000|2021-01-19 10:55:00|8228.3|8223.3|8230.3|8225.3|8236.3|8231.3|8227.8|8222.8|46
1611054000000|2021-01-19 11:00:00|8229.8|8224.8|8231.8|8226.8|8237.3|8232.3|8226.3|8221.3|20
1611054300000|2021-01-19 11:05:00|8232.3|8227.3|8230.3|8225.3|8232.3|8227.3|8228.3|8223.3|15
1611054600000|2021-01-19 11:10:00|8230.8|8225.8|8240.3|8235.3|8241.8|8236.8|8230.3|8225.3|28
1611054900000|2021-01-19 11:15:00|8240.8|8235.8|8237.3|8232.3|8240.8|8235.8|8236.8|8231.8|28
1611055200000|2021-01-19 11:20:00|8237.8|8232.8|8241.8|8236.8|8244.3|8239.3|8235.8|8230.8|15
1611055500000|2021-01-19 11:25:00|8241.3|8236.3|8240.3|8235.3|8241.3|8236.3|8235.3|8230.3|57
1611055800000|2021-01-19 11:30:00|8240.8|8235.8|8240.3|8235.3|8241.8|8236.8|8239.8|8234.8|9
1611056100000|2021-01-19 11:35:00|8239.8|8234.8|8238.8|8233.8|8239.8|8234.8|8235.3|8230.3|50
1611056400000|2021-01-19 11:40:00|8237.8|8232.8|8240.8|8235.8|8240.8|8235.8|8236.3|8231.3|57
1611056700000|2021-01-19 11:45:00|8240.3|8235.3|8237.8|8232.8|8240.3|8235.3|8234.3|8229.3|25
1611057000000|2021-01-19 11:50:00|8237.3|8232.3|8234.3|8229.3|8237.3|8232.3|8232.3|8227.3|14
1611057300000|2021-01-19 11:55:00|8234.8|8229.8|8236.3|8231.3|8237.8|8232.8|8233.8|8228.8|40
1611057600000|2021-01-19 12:00:00|8235.3|8230.3|8228.3|8223.3|8235.3|8230.3|8228.3|8223.3|27
1611057900000|2021-01-19 12:05:00|8229.3|8224.3|8223.3|8218.3|8230.3|8225.3|8221.3|8216.3|34
1611058200000|2021-01-19 12:10:00|8223.8|8218.8|8229.3|8224.3|8229.3|8224.3|8223.8|8218.8|28
1611058500000|2021-01-19 12:15:00|8229.8|8224.8|8237.3|8232.3|8237.3|8232.3|8229.3|8224.3|155
1611058800000|2021-01-19 12:20:00|8236.8|8231.8|8236.8|8231.8|8239.3|8234.3|8234.3|8229.3|30
1611059100000|2021-01-19 12:25:00|8237.3|8232.3|8231.3|8226.3|8237.3|8232.3|8229.8|8224.8|41
1611059400000|2021-01-19 12:30:00|8230.3|8225.3|8227.3|8222.3|8230.3|8225.3|8226.8|8221.8|12
1611059700000|2021-01-19 12:35:00|8226.3|8221.3|8224.3|8219.3|8228.3|8223.3|8223.8|8218.8|24
1611060000000|2021-01-19 12:40:00|8223.7|8218.7|8227.7|8222.7|8227.7|8222.7|8221.7|8216.7|19
1611060300000|2021-01-19 12:45:00|8228.2|8223.2|8233.2|8228.2|8235.2|8230.2|8227.7|8222.7|34
1611060600000|2021-01-19 12:50:00|8232.7|8227.7|8233.7|8228.7|8234.2|8229.2|8230.7|8225.7|23
1611060900000|2021-01-19 12:55:00|8233.2|8228.2|8235.7|8230.7|8237.2|8232.2|8232.2|8227.2|24
1611061200000|2021-01-19 13:00:00|8236.2|8231.2|8230.7|8225.7|8236.7|8231.7|8230.7|8225.7|22
1611061500000|2021-01-19 13:05:00|8231.2|8226.2|8232.7|8227.7|8234.7|8229.7|8229.7|8224.7|22
1611061800000|2021-01-19 13:10:00|8231.7|8226.7|8237.7|8232.7|8242.7|8237.7|8231.7|8226.7|239
1611062100000|2021-01-19 13:15:00|8238.7|8233.7|8235.2|8230.2|8240.2|8235.2|8233.2|8228.2|18
1611062400000|2021-01-19 13:20:00|8235.7|8230.7|8232.7|8227.7|8235.7|8230.7|8231.7|8226.7|3
1611062700000|2021-01-19 13:25:00|8233.2|8228.2|8232.7|8227.7|8236.2|8231.2|8232.7|8227.7|21
1611063000000|2021-01-19 13:30:00|8232.2|8227.2|8238.7|8233.7|8239.7|8234.7|8232.2|8227.2|29
1611063300000|2021-01-19 13:35:00|8238.2|8233.2|8237.2|8232.2|8239.7|8234.7|8236.2|8231.2|34
1611063600000|2021-01-19 13:40:00|8236.7|8231.7|8239.7|8234.7|8240.7|8235.7|8236.7|8231.7|31
1611063900000|2021-01-19 13:45:00|8239.2|8234.2|8236.7|8231.7|8240.2|8235.2|8236.2|8231.2|36
1611064200000|2021-01-19 13:50:00|8236.2|8231.2|8238.7|8233.7|8239.2|8234.2|8234.2|8229.2|33
1611064500000|2021-01-19 13:55:00|8238.2|8233.2|8241.2|8236.2|8242.2|8237.2|8237.7|8232.7|38
1611064800000|2021-01-19 14:00:00|8240.7|8235.7|8239.7|8234.7|8246.7|8241.7|8239.7|8234.7|89
1611065100000|2021-01-19 14:05:00|8240.2|8235.2|8240.7|8235.7|8241.7|8236.7|8238.7|8233.7|69
1611065400000|2021-01-19 14:10:00|8241.2|8236.2|8243.7|8238.7|8244.7|8239.7|8241.2|8236.2|26
1611065700000|2021-01-19 14:15:00|8243.2|8238.2|8247.7|8242.7|8248.7|8243.7|8242.7|8237.7|82
1611066000000|2021-01-19 14:20:00|8248.2|8243.2|8248.7|8243.7|8249.7|8244.7|8246.2|8241.2|31
1611066300000|2021-01-19 14:25:00|8248.2|8243.2|8247.7|8242.7|8248.2|8243.2|8244.2|8239.2|59
1611066600000|2021-01-19 14:30:00|8247.2|8242.2|8228.7|8223.7|8248.7|8243.7|8227.7|8222.7|160
1611066900000|2021-01-19 14:35:00|8228.2|8223.2|8230.2|8225.2|8232.7|8227.7|8226.2|8221.2|84
1611067200000|2021-01-19 14:40:00|8230.7|8225.7|8225.2|8220.2|8231.2|8226.2|8221.2|8216.2|178
1611067500000|2021-01-19 14:45:00|8224.7|8219.7|8217.7|8212.7|8228.7|8223.7|8214.7|8209.7|117
1611067800000|2021-01-19 14:50:00|8217.2|8212.2|8213.7|8208.7|8219.7|8214.7|8210.7|8205.7|51
1611068100000|2021-01-19 14:55:00|8213.2|8208.2|8219.7|8214.7|8221.2|8216.2|8211.2|8206.2|94
1611068400000|2021-01-19 15:00:00|8218.7|8213.7|8208.2|8203.2|8220.2|8215.2|8207.2|8202.2|90
1611068700000|2021-01-19 15:05:00|8208.7|8203.7|8206.7|8201.7|8213.2|8208.2|8202.7|8197.7|55
1611069000000|2021-01-19 15:10:00|8206.5|8201.5|8208.5|8203.5|8209.5|8204.5|8200.5|8195.5|56
1611069300000|2021-01-19 15:15:00|8207.5|8202.5|8210.5|8205.5|8211.5|8206.5|8204.5|8199.5|70
1611069600000|2021-01-19 15:20:00|8210|8205|8208.5|8203.5|8210.5|8205.5|8205|8200|53
1611069900000|2021-01-19 15:25:00|8209|8204|8220.5|8215.5|8220.5|8215.5|8208|8203|71
1611070200000|2021-01-19 15:30:00|8220|8215|8213.5|8208.5|8220|8215|8212.5|8207.5|205
1611070500000|2021-01-19 15:35:00|8214|8209|8214.5|8209.5|8219.5|8214.5|8211.5|8206.5|127
1611070800000|2021-01-19 15:40:00|8213.5|8208.5|8226|8221|8226|8221|8212.5|8207.5|92
1611071100000|2021-01-19 15:45:00|8226.5|8221.5|8224.5|8219.5|8229.5|8224.5|8220.5|8215.5|102
1611071400000|2021-01-19 15:50:00|8225|8220|8224|8219|8228.5|8223.5|8223.5|8218.5|122
1611071700000|2021-01-19 15:55:00|8224.5|8219.5|8218.5|8213.5|8225.5|8220.5|8216|8211|155
1611072000000|2021-01-19 16:00:00|8217.5|8212.5|8224|8219|8225|8220|8216.5|8211.5|153
1611072300000|2021-01-19 16:05:00|8224.5|8219.5|8217|8212|8225.5|8220.5|8216.5|8211.5|213
1611072600000|2021-01-19 16:10:00|8217.5|8212.5|8214.5|8209.5|8220|8215|8211.5|8206.5|156
1611072900000|2021-01-19 16:15:00|8214|8209|8204.5|8199.5|8215.5|8210.5|8204.5|8199.5|251
1611073200000|2021-01-19 16:20:00|8205|8200|8207.5|8202.5|8209|8204|8203.5|8198.5|168
1611073500000|2021-01-19 16:25:00|8208|8203|8209.5|8204.5|8212|8207|8207.5|8202.5|182
1611073800000|2021-01-19 16:30:00|8210.5|8203.5|8205.5|8198.5|8213.5|8207.5|8202.5|8196.5|344
1611074100000|2021-01-19 16:35:00|8204.5|8197.5|8202.5|8194.5|8206.5|8199.5|8201.5|8194.5|136
1611074400000|2021-01-19 16:40:00|8203.5|8195.5|8207.5|8200.5|8207.5|8201.5|8203.5|8195.5|26
1611074700000|2021-01-19 16:45:00|8208.5|8201.5|8209.5|8202.5|8211.5|8204.5|8206.5|8200.5|24
1611075000000|2021-01-19 16:50:00|8210.5|8203.5|8213.5|8205.5|8214.5|8207.5|8210.5|8203.5|25
1611075300000|2021-01-19 16:55:00|8212.5|8206.5|8208.5|8201.5|8212.5|8206.5|8208.5|8201.5|12
1611075600000|2021-01-19 17:00:00|8207.5|8200.5|8210.5|8203.5|8210.5|8203.5|8207.5|8200.5|17
1611075900000|2021-01-19 17:05:00|8211.5|8204.5|8212.5|8205.5|8212.5|8205.5|8211.5|8204.5|4
1611076200000|2021-01-19 17:10:00|8211.5|8204.5|8211.5|8204.5|8212.5|8204.5|8211.5|8204.5|5
1611076500000|2021-01-19 17:15:00|8212.5|8205.5|8211.5|8204.5|8212.5|8205.5|8210.5|8203.5|6
1611076800000|2021-01-19 17:20:00|8210.5|8203.5|8211.5|8203.5|8211.5|8203.5|8209.5|8202.5|4
1611077100000|2021-01-19 17:25:00|8210.5|8204.5|8210.5|8202.5|8210.5|8204.5|8209.5|8202.5|5
1611077400000|2021-01-19 17:30:00|8211.5|8203.5|8210.5|8203.5|8211.5|8203.5|8209.5|8201.5|1
1611077700000|2021-01-19 17:35:00|8211.5|8206.5|8216.5|8209.5|8217.5|8211.5|8211.5|8204.5|59
1611078000000|2021-01-19 17:40:00|8217.5|8211.5|8228.5|8221.5|8228.5|8221.5|8217.5|8209.5|32
1611078300000|2021-01-19 17:45:00|8229.5|8220.5|8222.5|8214.5|8229.5|8220.5|8222.5|8214.5|7
1611078600000|2021-01-19 17:50:00|8221.5|8213.5|8221.5|8213.5|8221.5|8213.5|8219.5|8212.5|2
1611078900000|2021-01-19 17:55:00|8222.5|8214.5|8225.5|8217.5|8226.5|8218.5|8221.5|8213.5|6
1611079200000|2021-01-19 18:00:00|8227.5|8218.5|8227.5|8220.5|8228.5|8221.5|8226.5|8218.5|4
1611079500000|2021-01-19 18:05:00|8226.5|8219.5|8226.5|8219.5|8226.5|8219.5|8224.5|8217.5|1
1611079800000|2021-01-19 18:10:00|8225.5|8220.5|8227.5|8219.5|8229.5|8222.5|8225.5|8218.5|16
1611080100000|2021-01-19 18:15:00|8226.5|8217.5|8226.5|8219.5|8228.5|8220.5|8224.5|8216.5|21
1611080400000|2021-01-19 18:20:00|8225.5|8216.5|8226.5|8218.5|8226.5|8218.5|8223.5|8216.5|7
1611080700000|2021-01-19 18:25:00|8227.5|8219.5|8227.5|8220.5|8228.5|8220.5|8227.5|8219.5|0
1611081000000|2021-01-19 18:30:00|8226.5|8218.5|8226.5|8219.5|8226.5|8219.5|8224.5|8218.5|14
1611081300000|2021-01-19 18:35:00|8227.5|8220.5|8227.5|8219.5|8229.5|8222.5|8227.5|8219.5|4
1611081600000|2021-01-19 18:40:00|8226.5|8218.5|8226.5|8219.5|8226.5|8219.5|8226.5|8218.5|0
1611081900000|2021-01-19 18:45:00|8227.5|8220.5|8230.5|8222.5|8230.5|8223.5|8227.5|8219.5|10
1611082200000|2021-01-19 18:50:00|8229.5|8223.5|8230.5|8224.5|8230.5|8224.5|8229.5|8223.5|1
1611082500000|2021-01-19 18:55:00|8231.5|8223.5|8232|8220|8232|8224.5|8220|8211.5|21
1611082800000|2021-01-19 19:00:00|8231.8|8219.8|8229.8|8217.8|8232.1|8220.1|8227.9|8215.9|0
1611083100000|2021-01-19 19:05:00|8229.7|8217.7|8232.2|8220.2|8232.2|8220.2|8229.7|8217.7|0
1611083400000|2021-01-19 19:10:00|8232.1|8220.1|8234.2|8222.2|8234.2|8222.2|8232.1|8220.1|0
1611083700000|2021-01-19 19:15:00|8234.3|8222.3|8232.1|8220.1|8234.3|8222.3|8231.9|8219.9|0
1611084000000|2021-01-19 19:20:00|8232|8220|8229.9|8217.9|8234.1|8222.1|8229.9|8217.9|0
1611084300000|2021-01-19 19:25:00|8230|8218|8229.7|8217.7|8232.1|8220.1|8227.5|8215.5|0
1611084600000|2021-01-19 19:30:00|8229.8|8217.8|8227.6|8215.6|8232.1|8220.1|8225.2|8213.2|0
1611084900000|2021-01-19 19:35:00|8227.7|8215.7|8225.2|8213.2|8227.7|8215.7|8225.2|8213.2|0
1611085200000|2021-01-19 19:40:00|8225.3|8213.3|8223|8211|8227.4|8215.4|8222.8|8210.8|0
1611085500000|2021-01-19 19:45:00|8222.9|8210.9|8227.6|8215.6|8229.5|8217.5|8222.8|8210.8|0
1611085800000|2021-01-19 19:50:00|8229.5|8217.5|8229.5|8217.5|8229.7|8217.7|8227.4|8215.4|0
1611086100000|2021-01-19 19:55:00|8229.6|8217.6|8229.5|8217.5|8231.8|8219.8|8227.3|8215.3|0
1611086400000|2021-01-19 20:00:00|8229.4|8217.4|8232.1|8220.1|8232.1|8220.1|8229.3|8217.3|0
1611086700000|2021-01-19 20:05:00|8232|8220|8232|8220|8232.1|8220.1|8229.7|8217.7|0
1611087000000|2021-01-19 20:10:00|8232.1|8220.1|8229.9|8217.9|8232.1|8220.1|8227.6|8215.6|0
1611087300000|2021-01-19 20:15:00|8229.8|8217.8|8229.6|8217.6|8229.9|8217.9|8227.5|8215.5|0
1611087600000|2021-01-19 20:20:00|8229.7|8217.7|8227.3|8215.3|8229.7|8217.7|8227.3|8215.3|0
1611087900000|2021-01-19 20:25:00|8227.2|8215.2|8228|8216|8229.5|8217.5|8227.2|8215.2|0
1611088200000|2021-01-19 20:30:00|8228.1|8216.1|8230.3|8218.3|8230.3|8218.3|8225.8|8213.8|0
1611088500000|2021-01-19 20:35:00|8230.2|8218.2|8228.3|8216.3|8230.4|8218.4|8225.9|8213.9|0
1611088800000|2021-01-19 20:40:00|8228.2|8216.2|8232.5|8220.5|8232.7|8220.7|8226|8214|0
1611089100000|2021-01-19 20:45:00|8232.4|8220.4|8227.9|8215.9|8232.6|8220.6|8227.8|8215.8|0
1611089400000|2021-01-19 20:50:00|8229.8|8217.8|8232.3|8220.3|8232.4|8220.4|8225.9|8213.9|0
1611089700000|2021-01-19 20:55:00|8234.2|8222.2|8237|8225|8238.1|8226.1|8232.7|8220.7|0
1611090000000|2021-01-19 21:00:00|8237.1|8225.1|8237.8|8225.8|8237.8|8225.8|8231.9|8219.9|0
1611090300000|2021-01-19 21:05:00|8237.3|8225.3|8237.3|8225.3|8237.8|8225.8|8233.5|8221.5|0
1611090600000|2021-01-19 21:10:00|8236.9|8224.9|8233.7|8221.7|8237.8|8225.8|8233|8221|0
1611090900000|2021-01-19 21:15:00|8234.3|8222.3|8233.5|8221.5|8234.9|8222.9|8232.9|8220.9|0
1611091200000|2021-01-19 21:20:00|8235.4|8223.4|8235.2|8223.2|8235.8|8223.8|8234.1|8222.1|0
1611091500000|2021-01-19 21:25:00|8235.4|8223.4|8235.2|8223.2|8236|8224|8234.7|8222.7|0
1611091800000|2021-01-19 21:30:00|8234.6|8222.6|8237.1|8225.1|8237.6|8225.6|8234.2|8222.2|0
1611092100000|2021-01-19 21:35:00|8237.2|8225.2|8238|8226|8238.5|8226.5|8236.2|8224.2|0
1611092400000|2021-01-19 21:40:00|8238.1|8226.1|8239.5|8227.5|8239.5|8227.5|8237.9|8225.9|0
1611092700000|2021-01-19 21:45:00|8239.6|8227.6|8240.6|8228.6|8241.9|8229.9|8239.5|8227.5|0
1611093000000|2021-01-19 21:50:00|8240.5|8228.5|8241.5|8229.5|8242.6|8230.6|8240.1|8228.1|0
1611093300000|2021-01-19 21:55:00|8242.2|8230.2|8241.5|8229.5|8243.1|8231.1|8241|8229|0
1611093600000|2021-01-19 22:00:00|8241.6|8229.6|8241.2|8229.2|8242|8230|8241.2|8229.2|0
1611093900000|2021-01-19 22:05:00|8241|8229|8240.8|8228.8|8241.2|8229.2|8240.6|8228.6|0
1611094500000|2021-01-19 22:15:00|8241|8229|8241.4|8229.4|8241.4|8229.4|8240.8|8228.8|0
1611094800000|2021-01-19 22:20:00|8241.8|8229.8|8239.9|8227.9|8241.8|8229.8|8239.9|8227.9|0
1611095100000|2021-01-19 22:25:00|8240.1|8228.1|8240.6|8228.6|8240.8|8228.8|8240.1|8228.1|0
1611095400000|2021-01-19 22:30:00|8240.7|8228.7|8240.9|8228.9|8240.9|8228.9|8240.7|8228.7|0
1611095700000|2021-01-19 22:35:00|8240.7|8228.7|8240.7|8228.7|8240.7|8228.7|8240.7|8228.7|0
1611096300000|2021-01-19 22:45:00|8240.9|8228.9|8241.9|8229.9|8243.2|8231.2|8240.9|8228.9|0
1611096600000|2021-01-19 22:50:00|8242.7|8230.7|8242.3|8230.3|8242.7|8230.7|8241.9|8229.9|0
1611096900000|2021-01-19 22:55:00|8242.1|8230.1|8242.5|8230.5|8243.6|8231.6|8241.3|8229.3|0
1611097200000|2021-01-19 23:00:00|8242.7|8230.7|8253.7|8241.7|8255.1|8243.1|8242.7|8230.7|0
1611097500000|2021-01-19 23:05:00|8253.3|8241.3|8253.4|8241.4|8256|8244|8252.1|8240.1|0
1611097800000|2021-01-19 23:10:00|8253.6|8241.6|8250.8|8238.8|8253.8|8241.8|8249.9|8237.9|0
1611098100000|2021-01-19 23:15:00|8250.4|8238.4|8252.4|8240.4|8252.9|8240.9|8250.4|8238.4|0
1611098400000|2021-01-19 23:20:00|8252.7|8240.7|8253.8|8241.8|8253.8|8241.8|8252|8240|0
1611098700000|2021-01-19 23:25:00|8254.3|8242.3|8259.7|8247.7|8259.7|8247.7|8254.3|8242.3|0
1611099000000|2021-01-19 23:30:00|8260.2|8248.2|8256.7|8244.7|8260.2|8248.2|8255.4|8243.4|0
1611099300000|2021-01-19 23:35:00|8256.8|8244.8|8255.4|8243.4|8257.7|8245.7|8255.4|8243.4|0
1611099600000|2021-01-19 23:40:00|8255.6|8243.6|8254.7|8242.7|8256.1|8244.1|8253.8|8241.8|0
1611099900000|2021-01-19 23:45:00|8255.4|8243.4|8257.7|8245.7|8257.7|8245.7|8255.4|8243.4|0
1611100200000|2021-01-19 23:50:00|8257.6|8245.6|8258.3|8246.3|8258.6|8246.6|8256.3|8244.3|0
1611100500000|2021-01-19 23:55:00|8258.4|8246.4|8259.5|8247.5|8259.5|8247.5|8257|8245|0
1611100800000|2021-01-20 00:00:00|8259.4|8247.4|8254|8242|8259.5|8247.5|8254|8242|0
1611101100000|2021-01-20 00:05:00|8254.2|8242.2|8254|8242|8256.1|8244.1|8251.7|8239.7|0
1611101400000|2021-01-20 00:10:00|8254.1|8242.1|8253.6|8241.6|8254.5|8242.5|8251|8239|0
1611101700000|2021-01-20 00:15:00|8253.8|8241.8|8244.9|8232.9|8254|8242|8244.9|8232.9|0
1611102000000|2021-01-20 00:20:00|8245.7|8233.7|8244.8|8232.8|8249.2|8237.2|8244.7|8232.7|0
1611102300000|2021-01-20 00:25:00|8244.7|8232.7|8244.8|8232.8|8247|8235|8240.4|8228.4|0
1611102600000|2021-01-20 00:30:00|8243.9|8231.9|8241.7|8229.7|8243.9|8231.9|8241.6|8229.6|0
1611102900000|2021-01-20 00:35:00|8241.6|8229.6|8240.7|8228.7|8241.8|8229.8|8239.5|8227.5|0
1611103200000|2021-01-20 00:40:00|8241.1|8229.1|8239.7|8227.7|8241.8|8229.8|8239.6|8227.6|0
1611103500000|2021-01-20 00:45:00|8239.6|8227.6|8234.2|8222.2|8241.8|8229.8|8233.1|8221.1|0
1611103800000|2021-01-20 00:50:00|8235.2|8223.2|8235.3|8223.3|8237.5|8225.5|8235.2|8223.2|0
1611104100000|2021-01-20 00:55:00|8235.7|8223.7|8234.2|8222.2|8236.4|8224.4|8233.1|8221.1|0
1611104400000|2021-01-20 01:00:00|8233.8|8221.8|8235.3|8223.3|8237.5|8225.5|8233.1|8221.1|0
1611104700000|2021-01-20 01:05:00|8234.9|8222.9|8220.7|8208.7|8234.9|8222.9|8219.6|8207.6|0
1611105000000|2021-01-20 01:10:00|8220.3|8208.3|8219.4|8207.4|8223.9|8211.9|8219.4|8207.4|0
1611105300000|2021-01-20 01:15:00|8219.5|8207.5|8230.4|8218.4|8230.4|8218.4|8219.5|8207.5|0
1611105600000|2021-01-20 01:20:00|8230|8218|8230.4|8218.4|8232.6|8220.6|8228.2|8216.2|0
1611105900000|2021-01-20 01:25:00|8231.2|8219.2|8223.6|8211.6|8232.6|8220.6|8223.5|8211.5|0
1611106200000|2021-01-20 01:30:00|8223.7|8211.7|8230.5|8218.5|8230.5|8218.5|8223.6|8211.6|0
1611106500000|2021-01-20 01:35:00|8230.9|8218.9|8228.2|8216.2|8234.9|8222.9|8228.2|8216.2|0
1611106800000|2021-01-20 01:40:00|8227.8|8215.8|8226|8214|8230.4|8218.4|8223.8|8211.8|0
1611107100000|2021-01-20 01:45:00|8225.8|8213.8|8230.2|8218.2|8230.3|8218.3|8225.8|8213.8|0
1611107400000|2021-01-20 01:50:00|8230.3|8218.3|8230.3|8218.3|8231.4|8219.4|8228|8216|0
1611107700000|2021-01-20 01:55:00|8232.5|8220.5|8230.3|8218.3|8232.5|8220.5|8228.1|8216.1|0
1611108000000|2021-01-20 02:00:00|8230.4|8218.4|8232.6|8220.6|8233.7|8221.7|8230.4|8218.4|0
1611108300000|2021-01-20 02:05:00|8233|8221|8234.8|8222.8|8234.8|8222.8|8232.6|8220.6|0
1611108600000|2021-01-20 02:10:00|8234.4|8222.4|8233.8|8221.8|8234.9|8222.9|8232.7|8220.7|0
1611108900000|2021-01-20 02:15:00|8234.2|8222.2|8232.7|8220.7|8234.9|8222.9|8232.6|8220.6|0
1611109200000|2021-01-20 02:20:00|8234.9|8222.9|8234.9|8222.9|8234.9|8222.9|8232.7|8220.7|0
1611109500000|2021-01-20 02:25:00|8235|8223|8232.8|8220.8|8237.1|8225.1|8232.8|8220.8|0
1611109800000|2021-01-20 02:30:00|8233.9|8221.9|8237.3|8225.3|8237.3|8225.3|8233.9|8221.9|0
1611110100000|2021-01-20 02:35:00|8236.9|8224.9|8237.3|8225.3|8237.4|8225.4|8235.1|8223.1|0
1611110400000|2021-01-20 02:40:00|8236.9|8224.9|8235.1|8223.1|8237.4|8225.4|8235.1|8223.1|0
1611110700000|2021-01-20 02:45:00|8235.5|8223.5|8237.2|8225.2|8237.3|8225.3|8235.1|8223.1|0
1611111000000|2021-01-20 02:50:00|8237.3|8225.3|8235.1|8223.1|8237.3|8225.3|8235|8223|0
1611111300000|2021-01-20 02:55:00|8236.2|8224.2|8235.1|8223.1|8237.3|8225.3|8235|8223|0
1611111600000|2021-01-20 03:00:00|8235.9|8223.9|8230.6|8218.6|8237.3|8225.3|8230.6|8218.6|0
1611111900000|2021-01-20 03:05:00|8230.7|8218.7|8230.5|8218.5|8232.8|8220.8|8230.5|8218.5|0
1611112200000|2021-01-20 03:10:00|8230.4|8218.4|8227.1|8215.1|8230.4|8218.4|8226|8214|0
1611112500000|2021-01-20 03:15:00|8227.5|8215.5|8225.9|8213.9|8229.3|8217.3|8223.7|8211.7|0
1611112800000|2021-01-20 03:20:00|8226|8214|8227.1|8215.1|8228.2|8216.2|8225.9|8213.9|0
1611113100000|2021-01-20 03:25:00|8226.6|8214.6|8225.2|8213.2|8226.6|8214.6|8223.7|8211.7|0
1611113400000|2021-01-20 03:30:00|8225.9|8213.9|8223.7|8211.7|8225.9|8213.9|8221.5|8209.5|0
1611113700000|2021-01-20 03:35:00|8224.1|8212.1|8225.9|8213.9|8225.9|8213.9|8224.1|8212.1|0
1611114000000|2021-01-20 03:40:00|8225.5|8213.5|8229.3|8217.3|8230.5|8218.5|8223.7|8211.7|0
1611114300000|2021-01-20 03:45:00|8229.7|8217.7|8230.5|8218.5|8230.5|8218.5|8229.7|8217.7|0
1611114600000|2021-01-20 03:50:00|8230.9|8218.9|8228.2|8216.2|8232.6|8220.6|8227.1|8215.1|0
1611114900000|2021-01-20 03:55:00|8227.3|8215.3|8227.1|8215.1|8228.2|8216.2|8226|8214|0
1611115200000|2021-01-20 04:00:00|8226.7|8214.7|8221.4|8209.4|8227.1|8215.1|8221.4|8209.4|0
1611115500000|2021-01-20 04:05:00|8220.6|8208.6|8213.7|8201.7|8220.6|8208.6|8211.4|8199.4|0
1611115800000|2021-01-20 04:10:00|8213.6|8201.6|8213.7|8201.7|8213.8|8201.8|8211.5|8199.5|0
1611116100000|2021-01-20 04:15:00|8213.8|8201.8|8213.6|8201.6|8213.8|8201.8|8211.4|8199.4|0
1611116400000|2021-01-20 04:20:00|8213.8|8201.8|8211.9|8199.9|8213.8|8201.8|8209.3|8197.3|0
1611116700000|2021-01-20 04:25:00|8212|8200|8214.3|8202.3|8214.3|8202.3|8212|8200|0
1611117000000|2021-01-20 04:30:00|8213.9|8201.9|8212.1|8200.1|8214.3|8202.3|8212.1|8200.1|0
1611117300000|2021-01-20 04:35:00|8212.5|8200.5|8216.5|8204.5|8216.6|8204.6|8212.5|8200.5|0
1611117600000|2021-01-20 04:40:00|8216.6|8204.6|8216.7|8204.7|8216.7|8204.7|8216.5|8204.5|0
1611117900000|2021-01-20 04:45:00|8216.6|8204.6|8216.7|8204.7|8216.7|8204.7|8216.6|8204.6|0
1611118200000|2021-01-20 04:50:00|8216.6|8204.6|8216.7|8204.7|8216.7|8204.7|8212.3|8200.3|0
1611118500000|2021-01-20 04:55:00|8216.6|8204.6|8216.8|8204.8|8216.8|8204.8|8216.6|8204.6|0
1611118800000|2021-01-20 05:00:00|8216.7|8204.7|8214.4|8202.4|8216.7|8204.7|8214.4|8202.4|0
1611119100000|2021-01-20 05:05:00|8214.8|8202.8|8216.8|8204.8|8216.8|8204.8|8214.4|8202.4|0
1611119400000|2021-01-20 05:10:00|8216.7|8204.7|8216.8|8204.8|8216.9|8204.9|8216.7|8204.7|0
1611119700000|2021-01-20 05:15:00|8217.2|8205.2|8216.9|8204.9|8217.9|8205.9|8216.8|8204.8|0
1611120000000|2021-01-20 05:20:00|8217|8205|8214.5|8202.5|8217|8205|8214.5|8202.5|0
1611120300000|2021-01-20 05:25:00|8214.6|8202.6|8216.9|8204.9|8216.9|8204.9|8214.5|8202.5|0
1611120600000|2021-01-20 05:30:00|8216.8|8204.8|8215.6|8203.6|8216.9|8204.9|8214.5|8202.5|0
1611120900000|2021-01-20 05:35:00|8216|8204|8217|8205|8217.1|8205.1|8216|8204|0
1611121200000|2021-01-20 05:40:00|8217.1|8205.1|8217.1|8205.1|8217.1|8205.1|8217|8205|0
1611121500000|2021-01-20 05:45:00|8217|8205|8217.2|8205.2|8217.2|8205.2|8217|8205|0
1611121800000|2021-01-20 05:50:00|8217.1|8205.1|8219.4|8207.4|8219.5|8207.5|8217.1|8205.1|0
1611122100000|2021-01-20 05:55:00|8219.3|8207.3|8217.5|8205.5|8219.9|8207.9|8217.2|8205.2|0
1611122400000|2021-01-20 06:00:00|8217.6|8205.6|8217.5|8205.5|8219.8|8207.8|8217.5|8205.5|0
1611122700000|2021-01-20 06:05:00|8217.4|8205.4|8220|8208|8220.1|8208.1|8217.4|8205.4|0
1611123000000|2021-01-20 06:10:00|8219.9|8207.9|8222.2|8210.2|8222.2|8210.2|8219.9|8207.9|0
1611123300000|2021-01-20 06:15:00|8222.3|8210.3|8224.4|8212.4|8224.5|8212.5|8222.2|8210.2|0
1611123600000|2021-01-20 06:20:00|8224.5|8212.5|8227.1|8215.1|8227.1|8215.1|8224.4|8212.4|0
1611123900000|2021-01-20 06:25:00|8227.9|8215.9|8229.3|8217.3|8229.3|8217.3|8227|8215|0
1611124200000|2021-01-20 06:30:00|8228.5|8216.5|8231.5|8219.5|8231.5|8219.5|8227.1|8215.1|0
1611124500000|2021-01-20 06:35:00|8231.6|8219.6|8231.6|8219.6|8233.9|8221.9|8231.6|8219.6|0
1611124800000|2021-01-20 06:40:00|8231.7|8219.7|8229.6|8217.6|8232.8|8220.8|8229.5|8217.5|0
1611125100000|2021-01-20 06:45:00|8230.1|8218.1|8229.8|8217.8|8231.9|8219.9|8229.6|8217.6|0
1611125400000|2021-01-20 06:50:00|8229.7|8217.7|8236.3|8224.3|8238.5|8226.5|8229.7|8217.7|0
1611125700000|2021-01-20 06:55:00|8237.1|8225.1|8236.2|8224.2|8238.5|8226.5|8234|8222|0
1611126000000|2021-01-20 07:00:00|8236.1|8224.1|8226|8221|8236.1|8227.5|8218.5|8213.5|49
1611126300000|2021-01-20 07:05:00|8226.5|8221.5|8230|8225|8231.5|8226.5|8226.5|8221.5|10
1611126600000|2021-01-20 07:10:00|8229.5|8224.5|8230.5|8225.5|8231|8226|8227.5|8222.5|6
1611126900000|2021-01-20 07:15:00|8229.5|8224.5|8233.5|8228.5|8233.5|8228.5|8226.5|8221.5|17
1611127200000|2021-01-20 07:20:00|8233|8228|8237|8232|8237.5|8232.5|8233|8228|7
1611127500000|2021-01-20 07:25:00|8236.5|8231.5|8232|8227|8237|8232|8232|8227|5
1611127800000|2021-01-20 07:30:00|8233|8228|8236|8231|8238|8233|8233|8228|19
1611128100000|2021-01-20 07:35:00|8236.5|8231.5|8234|8229|8238.5|8233.5|8232.5|8227.5|11
1611128400000|2021-01-20 07:40:00|8234.5|8229.5|8236.5|8231.5|8238|8233|8234|8229|11
1611128700000|2021-01-20 07:45:00|8237|8232|8234|8229|8238|8233|8234|8229|9
1611129000000|2021-01-20 07:50:00|8233.5|8228.5|8228|8223|8235|8230|8225|8220|80
1611129300000|2021-01-20 07:55:00|8227.5|8222.5|8226|8221|8230|8225|8221.5|8216.5|36
1611129600000|2021-01-20 08:00:00|8223.5|8218.5|8225|8220|8242|8237|8223|8218|429
1611129900000|2021-01-20 08:05:00|8226.5|8221.5|8217.5|8212.5|8231.5|8226.5|8210.5|8205.5|365
1611130200000|2021-01-20 08:10:00|8217|8212|8203.5|8198.5|8218|8213|8202.5|8197.5|119
1611130500000|2021-01-20 08:15:00|8202.5|8197.5|8205|8200|8207.5|8202.5|8194|8189|149
1611130800000|2021-01-20 08:20:00|8205.5|8200.5|8209.5|8204.5|8212|8207|8198.5|8193.5|92
1611131100000|2021-01-20 08:25:00|8206.5|8201.5|8200|8195|8210.5|8205.5|8198.5|8193.5|114
1611131400000|2021-01-20 08:30:00|8201.5|8196.5|8198.5|8193.5|8206.5|8201.5|8194.5|8189.5|110
1611131700000|2021-01-20 08:35:00|8198|8193|8210|8205|8210.5|8205.5|8197.5|8192.5|71
1611132000000|2021-01-20 08:40:00|8209.5|8204.5|8226.5|8221.5|8228|8223|8208.5|8203.5|258
1611132300000|2021-01-20 08:45:00|8227|8222|8222|8217|8237|8232|8217|8212|297
1611132600000|2021-01-20 08:50:00|8221.5|8216.5|8216|8211|8226.5|8221.5|8212|8207|105
1611132900000|2021-01-20 08:55:00|8215.5|8210.5|8222|8217|8223|8218|8213|8208|69
1611133200000|2021-01-20 09:00:00|8221.5|8216.5|8224|8219|8229|8224|8220|8215|86
1611133500000|2021-01-20 09:05:00|8224.5|8219.5|8216.5|8211.5|8227|8222|8216.5|8211.5|62
1611133800000|2021-01-20 09:10:00|8217|8212|8216|8211|8223|8218|8216|8211|26
1611134100000|2021-01-20 09:15:00|8217|8212|8221|8216|8221|8216|8212|8207|48
1611134400000|2021-01-20 09:20:00|8222|8217|8212|8207|8224|8219|8212|8207|55
1611134700000|2021-01-20 09:25:00|8210|8205|8211|8206|8213|8208|8207|8202|49
1611135000000|2021-01-20 09:30:00|8210.5|8205.5|8200|8195|8213|8208|8200|8195|73
1611135300000|2021-01-20 09:35:00|8200.5|8195.5|8196|8191|8201.5|8196.5|8194|8189|52
1611135600000|2021-01-20 09:40:00|8195.5|8190.5|8205|8200|8207|8202|8195.5|8190.5|98
1611135900000|2021-01-20 09:45:00|8204.5|8199.5|8196|8191|8204.5|8199.5|8195.5|8190.5|30
1611136200000|2021-01-20 09:50:00|8196.5|8191.5|8194.5|8189.5|8197|8192|8189|8184|71
1611136500000|2021-01-20 09:55:00|8195|8190|8203|8198|8203.5|8198.5|8195|8190|64
1611136800000|2021-01-20 10:00:00|8203.5|8198.5|8215|8210|8215|8210|8203|8198|105
1611137100000|2021-01-20 10:05:00|8214.5|8209.5|8217|8212|8218|8213|8213|8208|84
1611137400000|2021-01-20 10:10:00|8216.5|8211.5|8218|8213|8221|8216|8215.5|8210.5|132
1611137700000|2021-01-20 10:15:00|8218.5|8213.5|8213.5|8208.5|8219.5|8214.5|8213|8208|50
1611138000000|2021-01-20 10:20:00|8214|8209|8212.5|8207.5|8218|8213|8210|8205|39
1611138300000|2021-01-20 10:25:00|8213|8208|8209|8204|8213|8208|8206.5|8201.5|36
1611138600000|2021-01-20 10:30:00|8209.5|8204.5|8200.5|8195.5|8209.5|8204.5|8198|8193|142
1611138900000|2021-01-20 10:35:00|8201|8196|8206.5|8201.5|8207.5|8202.5|8199|8194|33
1611139200000|2021-01-20 10:40:00|8206|8201|8203|8198|8208.5|8203.5|8200.5|8195.5|67
1611139500000|2021-01-20 10:45:00|8202|8197|8199|8194|8203|8198|8197.5|8192.5|32
1611139800000|2021-01-20 10:50:00|8198.5|8193.5|8195.5|8190.5|8198.5|8193.5|8191.5|8186.5|35
1611140100000|2021-01-20 10:55:00|8196|8191|8197|8192|8199|8194|8192.5|8187.5|40
1611140400000|2021-01-20 11:00:00|8197.5|8192.5|8195|8190|8199.5|8194.5|8189|8184|37
1611140700000|2021-01-20 11:05:00|8194.5|8189.5|8185|8180|8195|8190|8184.5|8179.5|58
1611141000000|2021-01-20 11:10:00|8184.5|8179.5|8177|8172|8185|8180|8176.5|8171.5|64
1611141300000|2021-01-20 11:15:00|8176.5|8171.5|8174.5|8169.5|8179|8174|8173.5|8168.5|64
1611141600000|2021-01-20 11:20:00|8175|8170|8171.5|8166.5|8178|8173|8171|8166|30
1611141900000|2021-01-20 11:25:00|8172|8167|8169|8164|8172.5|8167.5|8168|8163|52
1611142200000|2021-01-20 11:30:00|8169.5|8164.5|8165|8160|8170|8165|8161|8156|66
1611142500000|2021-01-20 11:35:00|8165.5|8160.5|8165.5|8160.5|8167|8162|8160.5|8155.5|47
1611142800000|2021-01-20 11:40:00|8165|8160|8164|8159|8167|8162|8162.5|8157.5|41
1611143100000|2021-01-20 11:45:00|8162.5|8157.5|8163.5|8158.5|8164|8159|8159|8154|44
1611143400000|2021-01-20 11:50:00|8162.5|8157.5|8162|8157|8163|8158|8156|8151|58
1611143700000|2021-01-20 11:55:00|8162.5|8157.5|8159.5|8154.5|8164|8159|8158.5|8153.5|56
1611144000000|2021-01-20 12:00:00|8160.5|8155.5|8160|8155|8163.5|8158.5|8159.5|8154.5|105
1611144300000|2021-01-20 12:05:00|8160.5|8155.5|8164|8159|8164.5|8159.5|8159|8154|52
1611144600000|2021-01-20 12:10:00|8164.5|8159.5|8169.5|8164.5|8170.5|8165.5|8164|8159|59
1611144900000|2021-01-20 12:15:00|8170|8165|8172|8167|8174.5|8169.5|8168|8163|71
1611145200000|2021-01-20 12:20:00|8171|8166|8172|8167|8172.5|8167.5|8168|8163|80
1611145500000|2021-01-20 12:25:00|8171.5|8166.5|8164|8159|8175|8170|8163.5|8158.5|122
1611145800000|2021-01-20 12:30:00|8163.5|8158.5|8159.5|8154.5|8164|8159|8159|8154|49
1611146100000|2021-01-20 12:35:00|8160|8155|8152.5|8147.5|8161|8156|8151.5|8146.5|108
1611146400000|2021-01-20 12:40:00|8151.7|8146.7|8143.2|8138.2|8151.7|8146.7|8141.2|8136.2|73
1611146700000|2021-01-20 12:45:00|8143.7|8138.7|8147.2|8142.2|8151.7|8146.7|8143.7|8138.7|23
1611147000000|2021-01-20 12:50:00|8147.7|8142.7|8155.2|8150.2|8155.2|8150.2|8147.2|8142.2|88
1611147300000|2021-01-20 12:55:00|8154.7|8149.7|8159.2|8154.2|8160.2|8155.2|8154.2|8149.2|42
1611147600000|2021-01-20 13:00:00|8160.2|8155.2|8158.7|8153.7|8162.2|8157.2|8156.7|8151.7|19
1611147900000|2021-01-20 13:05:00|8157.7|8152.7|8157.2|8152.2|8161.2|8156.2|8157.2|8152.2|17
1611148200000|2021-01-20 13:10:00|8156.7|8151.7|8161.2|8156.2|8162.7|8157.7|8156.7|8151.7|26
1611148500000|2021-01-20 13:15:00|8160.7|8155.7|8168.7|8163.7|8169.2|8164.2|8160.7|8155.7|59
1611148800000|2021-01-20 13:20:00|8167.2|8162.2|8174.2|8169.2|8174.7|8169.7|8165.2|8160.2|26
1611149100000|2021-01-20 13:25:00|8174.7|8169.7|8178.2|8173.2|8179.7|8174.7|8174.2|8169.2|41
1611149400000|2021-01-20 13:30:00|8177.2|8172.2|8175.7|8170.7|8180.7|8175.7|8175.7|8170.7|25
1611149700000|2021-01-20 13:35:00|8176.2|8171.2|8168.2|8163.2|8176.2|8171.2|8167.7|8162.7|59
1611150000000|2021-01-20 13:40:00|8168.7|8163.7|8171.2|8166.2|8174.2|8169.2|8168.7|8163.7|19
1611150300000|2021-01-20 13:45:00|8170.7|8165.7|8172.2|8167.2|8173.2|8168.2|8169.2|8164.2|42
1611150600000|2021-01-20 13:50:00|8172.7|8167.7|8173.2|8168.2|8174.2|8169.2|8172.2|8167.2|12
1611150900000|2021-01-20 13:55:00|8172.7|8167.7|8175.2|8170.2|8175.2|8170.2|8168.7|8163.7|33
1611151200000|2021-01-20 14:00:00|8174.7|8169.7|8182.2|8177.2|8182.7|8177.7|8174.7|8169.7|43
1611151500000|2021-01-20 14:05:00|8181.7|8176.7|8175.2|8170.2|8181.7|8176.7|8172.2|8167.2|126
1611151800000|2021-01-20 14:10:00|8175.7|8170.7|8176.7|8171.7|8178.7|8173.7|8172.7|8167.7|47
1611152100000|2021-01-20 14:15:00|8177.2|8172.2|8173.7|8168.7|8178.7|8173.7|8172.7|8167.7|23
1611152400000|2021-01-20 14:20:00|8172.7|8167.7|8180.7|8175.7|8182.7|8177.7|8172.7|8167.7|36
1611152700000|2021-01-20 14:25:00|8181.2|8176.2|8182.2|8177.2|8187.2|8182.2|8180.7|8175.7|47
1611153000000|2021-01-20 14:30:00|8181.7|8176.7|8178.7|8173.7|8182.7|8177.7|8175.2|8170.2|75
1611153300000|2021-01-20 14:35:00|8178.2|8173.2|8179.7|8174.7|8189.7|8184.7|8177.7|8172.7|110
1611153600000|2021-01-20 14:40:00|8180.2|8175.2|8187.2|8182.2|8187.2|8182.2|8175.2|8170.2|68
1611153900000|2021-01-20 14:45:00|8186.7|8181.7|8181.2|8176.2|8187.7|8182.7|8180.7|8175.7|64
1611154200000|2021-01-20 14:50:00|8180.7|8175.7|8180.2|8175.2|8182.2|8177.2|8175.7|8170.7|93
1611154500000|2021-01-20 14:55:00|8180.7|8175.7|8192.2|8187.2|8192.7|8187.7|8179.7|8174.7|50
1611154800000|2021-01-20 15:00:00|8192.7|8187.7|8201.2|8196.2|8201.2|8196.2|8192.2|8187.2|91
1611155100000|2021-01-20 15:05:00|8200.2|8195.2|8197.2|8192.2|8205.2|8200.2|8195.2|8190.2|68
1611155400000|2021-01-20 15:10:00|8197.1|8192.1|8188.6|8183.6|8199.1|8194.1|8188.1|8183.1|42
1611155700000|2021-01-20 15:15:00|8189.6|8184.6|8184.1|8179.1|8190.6|8185.6|8184.1|8179.1|75
1611156000000|2021-01-20 15:20:00|8184.6|8179.6|8184.1|8179.1|8191.1|8186.1|8184.1|8179.1|90
1611156300000|2021-01-20 15:25:00|8184.6|8179.6|8183.1|8178.1|8185.1|8180.1|8177.1|8172.1|101
1611156600000|2021-01-20 15:30:00|8183.6|8178.6|8187.1|8182.1|8187.6|8182.6|8180.1|8175.1|71
1611156900000|2021-01-20 15:35:00|8186.6|8181.6|8188.1|8183.1|8188.1|8183.1|8183.1|8178.1|68
1611157200000|2021-01-20 15:40:00|8188.6|8183.6|8187.1|8182.1|8192.1|8187.1|8185.6|8180.6|69
1611157500000|2021-01-20 15:45:00|8187.6|8182.6|8191.1|8186.1|8193.1|8188.1|8185.6|8180.6|100
1611157800000|2021-01-20 15:50:00|8191.6|8186.6|8186.6|8181.6|8192.1|8187.1|8186.6|8181.6|76
1611158100000|2021-01-20 15:55:00|8187.1|8182.1|8187.1|8182.1|8190.6|8185.6|8182.6|8177.6|141
1611158400000|2021-01-20 16:00:00|8186.6|8181.6|8185.1|8180.1|8187.6|8182.6|8182.6|8177.6|156
1611158700000|2021-01-20 16:05:00|8184.6|8179.6|8182.1|8177.1|8184.6|8179.6|8179.6|8174.6|146
1611159000000|2021-01-20 16:10:00|8182.6|8177.6|8193.1|8188.1|8194.6|8189.6|8181.6|8176.6|140
1611159300000|2021-01-20 16:15:00|8192.6|8187.6|8196.1|8191.1|8199.6|8194.6|8192.1|8187.1|117
1611159600000|2021-01-20 16:20:00|8196.6|8191.6|8196.6|8191.6|8197.1|8192.1|8190.1|8185.1|126
1611159900000|2021-01-20 16:25:00|8197.6|8192.6|8194.1|8189.1|8197.6|8192.6|8192.1|8187.1|169
1611160200000|2021-01-20 16:30:00|8195.1|8188.1|8206.1|8200.1|8208.1|8202.1|8191.1|8185.1|378
1611160500000|2021-01-20 16:35:00|8207.1|8201.1|8204.1|8198.1|8209.1|8202.1|8203.1|8197.1|548
1611160800000|2021-01-20 16:40:00|8205.1|8199.1|8204.1|8197.1|8205.1|8199.1|8202.1|8196.1|39
1611161100000|2021-01-20 16:45:00|8205.1|8198.1|8202.1|8195.1|8205.1|8198.1|8200.1|8194.1|27
1611161400000|2021-01-20 16:50:00|8203.1|8196.1|8200.1|8193.1|8205.1|8198.1|8200.1|8193.1|31
1611161700000|2021-01-20 16:55:00|8199.1|8192.1|8201.1|8194.1|8203.1|8196.1|8198.1|8191.1|19
1611162000000|2021-01-20 17:00:00|8202.1|8195.1|8208.1|8201.1|8208.1|8201.1|8202.1|8195.1|17
1611162300000|2021-01-20 17:05:00|8209.1|8202.1|8206.1|8199.1|8209.1|8202.1|8206.1|8199.1|24
1611162600000|2021-01-20 17:10:00|8207.1|8200.1|8204.1|8197.1|8207.1|8200.1|8203.1|8197.1|21
1611162900000|2021-01-20 17:15:00|8203.1|8196.1|8205.1|8198.1|8205.1|8199.1|8203.1|8196.1|20
1611163200000|2021-01-20 17:20:00|8204.1|8197.1|8202.1|8195.1|8205.1|8197.1|8202.1|8195.1|17
1611163500000|2021-01-20 17:25:00|8201.1|8196.1|8201.1|8194.1|8202.1|8196.1|8201.1|8194.1|11
1611163800000|2021-01-20 17:30:00|8202.1|8195.1|8203.1|8196.1|8204.1|8197.1|8202.1|8195.1|22
1611164100000|2021-01-20 17:35:00|8204.1|8197.1|8201.1|8195.1|8204.1|8197.1|8200.1|8193.1|7
1611164400000|2021-01-20 17:40:00|8202.1|8196.1|8204.1|8197.1|8204.1|8198.1|8202.1|8195.1|7
1611164700000|2021-01-20 17:45:00|8203.1|8196.1|8202.1|8195.1|8204.1|8196.1|8202.1|8195.1|3
1611165000000|2021-01-20 17:50:00|8201.1|8194.1|8200.1|8193.1|8202.1|8195.1|8200.1|8193.1|38
1611165300000|2021-01-20 17:55:00|8198.1|8192.1|8196.1|8190.1|8199.1|8192.1|8195.1|8188.1|76
1611165600000|2021-01-20 18:00:00|8199.1|8193.1|8204.1|8196.1|8205.1|8198.1|8199.1|8190.1|21
1611165900000|2021-01-20 18:05:00|8205.1|8197.1|8205.1|8199.1|8205.1|8199.1|8204.1|8196.1|4
1611166200000|2021-01-20 18:10:00|8206.1|8201.1|8207.1|8199.1|8207.1|8201.1|8206.1|8199.1|7
1611166500000|2021-01-20 18:15:00|8208.1|8200.1|8208.1|8202.1|8208.1|8202.1|8207.1|8200.1|1
1611166800000|2021-01-20 18:20:00|8209.1|8201.1|8208.1|8200.1|8209.1|8203.1|8207.1|8200.1|23
1611167100000|2021-01-20 18:25:00|8207.1|8201.1|8210.1|8202.1|8213.1|8205.1|8207.1|8201.1|12
1611167400000|2021-01-20 18:30:00|8212.1|8203.1|8211.1|8204.1|8212.1|8205.1|8210.1|8203.1|7
1611167700000|2021-01-20 18:35:00|8212.1|8203.1|8209.1|8202.1|8212.1|8205.1|8209.1|8202.1|3
1611168000000|2021-01-20 18:40:00|8208.1|8203.1|8206.1|8198.1|8208.1|8203.1|8206.1|8198.1|0
1611168300000|2021-01-20 18:45:00|8205.1|8199.1|8205.1|8196.1|8206.1|8200.1|8203.1|8196.1|8
1611168600000|2021-01-20 18:50:00|8206.1|8197.1|8210.1|8203.1|8211.1|8203.1|8206.1|8197.1|19
1611168900000|2021-01-20 18:55:00|8211.1|8205.1|8214.6|8202.6|8214.6|8206.1|8211.1|8202.6|29
1611169200000|2021-01-20 19:00:00|8214.7|8202.7|8214.6|8202.6|8214.7|8202.7|8212.4|8200.4|0
1611169500000|2021-01-20 19:05:00|8214.5|8202.5|8213.1|8201.1|8214.6|8202.6|8209|8197|0
1611169800000|2021-01-20 19:10:00|8213|8201|8209.3|8197.3|8213.1|8201.1|8205.9|8193.9|0
1611170100000|2021-01-20 19:15:00|8209.4|8197.4|8209.4|8197.4|8211.8|8199.8|8209.4|8197.4|0
1611170400000|2021-01-20 19:20:00|8209.3|8197.3|8209.3|8197.3|8211.3|8199.3|8206.8|8194.8|0
1611170700000|2021-01-20 19:25:00|8209.4|8197.4|8213.9|8201.9|8213.9|8201.9|8209.3|8197.3|0
1611171000000|2021-01-20 19:30:00|8213.8|8201.8|8216.3|8204.3|8216.3|8204.3|8211.7|8199.7|0
1611171300000|2021-01-20 19:35:00|8216.2|8204.2|8220.6|8208.6|8220.6|8208.6|8216.2|8204.2|0
1611171600000|2021-01-20 19:40:00|8220.5|8208.5|8220.9|8208.9|8221|8209|8218.6|8206.6|0
1611171900000|2021-01-20 19:45:00|8220.8|8208.8|8220.8|8208.8|8221|8209|8220.7|8208.7|0
1611172200000|2021-01-20 19:50:00|8220.9|8208.9|8218.6|8206.6|8220.9|8208.9|8218.3|8206.3|0
1611172500000|2021-01-20 19:55:00|8218.7|8206.7|8216.2|8204.2|8220.7|8208.7|8216.2|8204.2|0
1611172800000|2021-01-20 20:00:00|8218.2|8206.2|8218.4|8206.4|8218.5|8206.5|8216.1|8204.1|0
1611173100000|2021-01-20 20:05:00|8218.5|8206.5|8218.7|8206.7|8220.7|8208.7|8218.4|8206.4|0
1611173400000|2021-01-20 20:10:00|8218.6|8206.6|8211.5|8199.5|8218.7|8206.7|8211.1|8199.1|0
1611173700000|2021-01-20 20:15:00|8211.6|8199.6|8214|8202|8214.1|8202.1|8211.5|8199.5|0
1611174000000|2021-01-20 20:20:00|8213.9|8201.9|8213.9|8201.9|8216.4|8204.4|8213.8|8201.8|0
1611174300000|2021-01-20 20:25:00|8214|8202|8218.3|8206.3|8218.5|8206.5|8214|8202|0
1611174600000|2021-01-20 20:30:00|8218.2|8206.2|8220.8|8208.8|8223|8211|8218.2|8206.2|0
1611174900000|2021-01-20 20:35:00|8220.7|8208.7|8220|8208|8220.8|8208.8|8218.2|8206.2|0
1611175200000|2021-01-20 20:40:00|8219.9|8207.9|8223|8211|8225.4|8213.4|8219.8|8207.8|0
1611175500000|2021-01-20 20:45:00|8222.9|8210.9|8224.6|8212.6|8227.4|8215.4|8222.8|8210.8|0
1611175800000|2021-01-20 20:50:00|8222.7|8210.7|8221.8|8209.8|8222.7|8210.7|8219.4|8207.4|0
1611176100000|2021-01-20 20:55:00|8222|8210|8222.2|8210.2|8225.2|8213.2|8217.2|8205.2|0
1611176400000|2021-01-20 21:00:00|8221.1|8209.1|8219.4|8207.4|8221.1|8209.1|8215.1|8203.1|0
1611176700000|2021-01-20 21:05:00|8219|8207|8225|8213|8225.5|8213.5|8219|8207|0
1611177000000|2021-01-20 21:10:00|8224.9|8212.9|8224.3|8212.3|8225.9|8213.9|8223.6|8211.6|0
1611177300000|2021-01-20 21:15:00|8223.7|8211.7|8222.8|8210.8|8223.7|8211.7|8222|8210|0
1611177600000|2021-01-20 21:20:00|8222.6|8210.6|8222.2|8210.2|8222.8|8210.8|8221.5|8209.5|0
1611177900000|2021-01-20 21:25:00|8222.8|8210.8|8222.8|8210.8|8223.2|8211.2|8222.4|8210.4|0
1611178200000|2021-01-20 21:30:00|8223.8|8211.8|8220.5|8208.5|8223.8|8211.8|8220|8208|0
1611178500000|2021-01-20 21:35:00|8220.4|8208.4|8218.4|8206.4|8222.3|8210.3|8218.4|8206.4|0
1611178800000|2021-01-20 21:40:00|8218.5|8206.5|8217.1|8205.1|8219.5|8207.5|8216.6|8204.6|0
1611179100000|2021-01-20 21:45:00|8217.5|8205.5|8216.6|8204.6|8217.5|8205.5|8215.7|8203.7|0
1611179400000|2021-01-20 21:50:00|8216.2|8204.2|8215.3|8203.3|8217.1|8205.1|8214.6|8202.6|0
1611179700000|2021-01-20 21:55:00|8215.7|8203.7|8215|8203|8216.2|8204.2|8214.6|8202.6|0
1611180000000|2021-01-20 22:00:00|8215.3|8203.3|8216.1|8204.1|8216.3|8204.3|8215|8203|0
1611180300000|2021-01-20 22:05:00|8216.3|8204.3|8216.5|8204.5|8216.5|8204.5|8216.1|8204.1|0
1611180600000|2021-01-20 22:10:00|8216.3|8204.3|8217.3|8205.3|8217.5|8205.5|8216.3|8204.3|0
1611180900000|2021-01-20 22:15:00|8217.1|8205.1|8217.9|8205.9|8218.9|8206.9|8217.1|8205.1|0
1611181200000|2021-01-20 22:20:00|8218.3|8206.3|8218.8|8206.8|8219.2|8207.2|8217.9|8205.9|0
1611181500000|2021-01-20 22:25:00|8219|8207|8218.8|8206.8|8219|8207|8218.4|8206.4|0
1611181800000|2021-01-20 22:30:00|8218.6|8206.6|8218.2|8206.2|8218.8|8206.8|8218.2|8206.2|0
1611182100000|2021-01-20 22:35:00|8218|8206|8217.8|8205.8|8218|8206|8217.6|8205.6|0
1611182400000|2021-01-20 22:40:00|8217.6|8205.6|8217.4|8205.4|8217.6|8205.6|8217.4|8205.4|0
1611182700000|2021-01-20 22:45:00|8217.6|8205.6|8217.2|8205.2|8217.6|8205.6|8217.2|8205.2|0
1611183000000|2021-01-20 22:50:00|8217.4|8205.4|8217.8|8205.8|8217.8|8205.8|8217.4|8205.4|0
1611183300000|2021-01-20 22:55:00|8217.6|8205.6|8217.8|8205.8|8217.8|8205.8|8217.4|8205.4|0
1611183600000|2021-01-20 23:00:00|8217.9|8205.9|8219.9|8207.9|8223.7|8211.7|8216.3|8204.3|0
1611183900000|2021-01-20 23:05:00|8219.5|8207.5|8221.3|8209.3|8223.7|8211.7|8217.9|8205.9|0
1611184200000|2021-01-20 23:10:00|8221.5|8209.5|8223|8211|8223.5|8211.5|8220.8|8208.8|0
1611184500000|2021-01-20 23:15:00|8222.8|8210.8|8227.1|8215.1|8228.5|8216.5|8222.8|8210.8|0
1611184800000|2021-01-20 23:20:00|8226.5|8214.5|8228.5|8216.5|8228.9|8216.9|8226.5|8214.5|0
1611185100000|2021-01-20 23:25:00|8228.7|8216.7|8229.8|8217.8|8230.3|8218.3|8228|8216|0
1611185400000|2021-01-20 23:30:00|8230.2|8218.2|8230.5|8218.5|8231.1|8219.1|8229.6|8217.6|0
1611185700000|2021-01-20 23:35:00|8230.7|8218.7|8231.6|8219.6|8233|8221|8230.5|8218.5|0
1611186000000|2021-01-20 23:40:00|8231.4|8219.4|8232.5|8220.5|8232.5|8220.5|8230.5|8218.5|0
1611186300000|2021-01-20 23:45:00|8232.6|8220.6|8230.1|8218.1|8233|8221|8230.1|8218.1|0
1611186600000|2021-01-20 23:50:00|8230|8218|8231.2|8219.2|8231.6|8219.6|8229.6|8217.6|0
1611186900000|2021-01-20 23:55:00|8230.7|8218.7|8230.5|8218.5|8231.6|8219.6|8230.1|8218.1|0
1611187200000|2021-01-21 00:00:00|8230.6|8218.6|8228|8216|8231.2|8219.2|8225.7|8213.7|0
1611187500000|2021-01-21 00:05:00|8227.8|8215.8|8232.8|8220.8|8234.3|8222.3|8226.2|8214.2|0
1611187800000|2021-01-21 00:10:00|8233|8221|8227.1|8215.1|8233.4|8221.4|8226.9|8214.9|0
1611188100000|2021-01-21 00:15:00|8227.3|8215.3|8221.2|8209.2|8230.1|8218.1|8221.2|8209.2|0
1611188400000|2021-01-21 00:20:00|8221.3|8209.3|8227.8|8215.8|8227.9|8215.9|8221.2|8209.2|0
1611188700000|2021-01-21 00:25:00|8227.9|8215.9|8227.9|8215.9|8227.9|8215.9|8225.7|8213.7|0
1611189000000|2021-01-21 00:30:00|8227.8|8215.8|8227.9|8215.9|8230.1|8218.1|8225.7|8213.7|0
1611189300000|2021-01-21 00:35:00|8227.8|8215.8|8226.7|8214.7|8227.9|8215.9|8226.7|8214.7|0
1611189600000|2021-01-21 00:40:00|8225.7|8213.7|8223.6|8211.6|8225.7|8213.7|8221.3|8209.3|0
1611189900000|2021-01-21 00:45:00|8223.2|8211.2|8222.6|8210.6|8223.6|8211.6|8221.5|8209.5|0
1611190200000|2021-01-21 00:50:00|8223.7|8211.7|8225.9|8213.9|8225.9|8213.9|8222.6|8210.6|0
1611190500000|2021-01-21 00:55:00|8226.3|8214.3|8228.3|8216.3|8230.5|8218.5|8226.3|8214.3|0
1611190800000|2021-01-21 01:00:00|8228.7|8216.7|8232.9|8220.9|8232.9|8220.9|8228.3|8216.3|0
1611191100000|2021-01-21 01:05:00|8233|8221|8233|8221|8235.2|8223.2|8232.9|8220.9|0
1611191400000|2021-01-21 01:10:00|8232.9|8220.9|8228.6|8216.6|8233|8221|8226.4|8214.4|0
1611191700000|2021-01-21 01:15:00|8227.8|8215.8|8225.5|8213.5|8227.8|8215.8|8223.3|8211.3|0
1611192000000|2021-01-21 01:20:00|8224.7|8212.7|8225.6|8213.6|8225.6|8213.6|8223.3|8211.3|0
1611192300000|2021-01-21 01:25:00|8225.5|8213.5|8223.8|8211.8|8226|8214|8223.7|8211.7|0
1611192600000|2021-01-21 01:30:00|8224.2|8212.2|8224.7|8212.7|8226|8214|8223.6|8211.6|0
1611192900000|2021-01-21 01:35:00|8224.8|8212.8|8225.8|8213.8|8228|8216|8223.6|8211.6|0
1611193200000|2021-01-21 01:40:00|8225|8213|8223.7|8211.7|8225|8213|8221.4|8209.4|0
1611193500000|2021-01-21 01:45:00|8224.5|8212.5|8221.3|8209.3|8225.9|8213.9|8219.2|8207.2|0
1611193800000|2021-01-21 01:50:00|8221.4|8209.4|8221.4|8209.4|8221.4|8209.4|8219.2|8207.2|0
1611194100000|2021-01-21 01:55:00|8221.5|8209.5|8221.5|8209.5|8223.7|8211.7|8221.5|8209.5|0
1611194400000|2021-01-21 02:00:00|8222.3|8210.3|8221.5|8209.5|8223.7|8211.7|8221.5|8209.5|0
1611194700000|2021-01-21 02:05:00|8221.9|8209.9|8225.9|8213.9|8225.9|8213.9|8221.9|8209.9|0
1611195000000|2021-01-21 02:10:00|8226|8214|8224.9|8212.9|8226|8214|8223.8|8211.8|0
1611195300000|2021-01-21 02:15:00|8224.5|8212.5|8223.8|8211.8|8226|8214|8221.5|8209.5|0
1611195600000|2021-01-21 02:20:00|8223|8211|8221.6|8209.6|8223.8|8211.8|8221.6|8209.6|0
1611195900000|2021-01-21 02:25:00|8221.7|8209.7|8221.7|8209.7|8221.7|8209.7|8221.6|8209.6|0
1611196200000|2021-01-21 02:30:00|8222.5|8210.5|8218.5|8206.5|8223.8|8211.8|8218.5|8206.5|0
1611196500000|2021-01-21 02:35:00|8220.7|8208.7|8220.7|8208.7|8221.8|8209.8|8220.6|8208.6|0
1611196800000|2021-01-21 02:40:00|8220.8|8208.8|8223.2|8211.2|8224.3|8212.3|8219.9|8207.9|0
1611197100000|2021-01-21 02:45:00|8222.8|8210.8|8224.2|8212.2|8224.3|8212.3|8221.9|8209.9|0
1611197400000|2021-01-21 02:50:00|8224.3|8212.3|8226.4|8214.4|8226.6|8214.6|8224.3|8212.3|0
1611197700000|2021-01-21 02:55:00|8226.5|8214.5|8226.4|8214.4|8226.5|8214.5|8226.4|8214.4|0
1611198000000|2021-01-21 03:00:00|8226.5|8214.5|8227.6|8215.6|8228.6|8216.6|8226.4|8214.4|0
1611198300000|2021-01-21 03:05:00|8227.2|8215.2|8227.6|8215.6|8228.7|8216.7|8226.5|8214.5|0
1611198600000|2021-01-21 03:10:00|8227.2|8215.2|8228.7|8216.7|8228.7|8216.7|8226.5|8214.5|0
1611198900000|2021-01-21 03:15:00|8228.3|8216.3|8228.7|8216.7|8230.9|8218.9|8227.6|8215.6|0
1611199200000|2021-01-21 03:20:00|8228.8|8216.8|8228.7|8216.7|8231|8219|8228.7|8216.7|0
1611199500000|2021-01-21 03:25:00|8228.3|8216.3|8228.7|8216.7|8228.8|8216.8|8226.6|8214.6|0
1611199800000|2021-01-21 03:30:00|8227.6|8215.6|8226.5|8214.5|8228.7|8216.7|8224.3|8212.3|0
1611200100000|2021-01-21 03:35:00|8226.9|8214.9|8228.7|8216.7|8228.8|8216.8|8226.6|8214.6|0
1611200400000|2021-01-21 03:40:00|8227.9|8215.9|8231.2|8219.2|8231.2|8219.2|8226.6|8214.6|0
1611200700000|2021-01-21 03:45:00|8231.3|8219.3|8229|8217|8232.4|8220.4|8229|8217|0
1611201000000|2021-01-21 03:50:00|8229.1|8217.1|8230.2|8218.2|8231.3|8219.3|8229.1|8217.1|0
1611201300000|2021-01-21 03:55:00|8229.8|8217.8|8229.1|8217.1|8230.2|8218.2|8229|8217|0
1611201600000|2021-01-21 04:00:00|8229|8217|8229.1|8217.1|8231.3|8219.3|8229|8217|0
1611201900000|2021-01-21 04:05:00|8228.7|8216.7|8231.3|8219.3|8231.3|8219.3|8228|8216|0
1611202200000|2021-01-21 04:10:00|8231.4|8219.4|8230.4|8218.4|8231.4|8219.4|8229.2|8217.2|0
1611202500000|2021-01-21 04:15:00|8230|8218|8229.2|8217.2|8230|8218|8229.2|8217.2|0
1611202800000|2021-01-21 04:20:00|8229.1|8217.1|8229.2|8217.2|8229.3|8217.3|8229.1|8217.1|0
1611203100000|2021-01-21 04:25:00|8229.3|8217.3|8231.4|8219.4|8231.4|8219.4|8229.2|8217.2|0
1611203400000|2021-01-21 04:30:00|8231.5|8219.5|8231.5|8219.5|8231.5|8219.5|8231.5|8219.5|0
1611203700000|2021-01-21 04:35:00|8232.3|8220.3|8231.4|8219.4|8233.6|8221.6|8231.4|8219.4|0
1611204600000|2021-01-21 04:50:00|8231.3|8219.3|8229.1|8217.1|8231.3|8219.3|8229.1|8217.1|0
1611204900000|2021-01-21 04:55:00|8229.2|8217.2|8226.9|8214.9|8231.3|8219.3|8226.9|8214.9|0
1611205200000|2021-01-21 05:00:00|8226.1|8214.1|8229.3|8217.3|8229.3|8217.3|8224.8|8212.8|0
1611205500000|2021-01-21 05:05:00|8229.2|8217.2|8229.2|8217.2|8229.2|8217.2|8227|8215|0
1611205800000|2021-01-21 05:10:00|8232.8|8220.8|8228.5|8216.5|8232.8|8220.8|8228.5|8216.5|0
1611206100000|2021-01-21 05:15:00|8228.4|8216.4|8228.5|8216.5|8228.5|8216.5|8228.4|8216.4|0
1611206400000|2021-01-21 05:20:00|8228.4|8216.4|8234.4|8222.4|8234.4|8222.4|8226.3|8214.3|0
1611206700000|2021-01-21 05:25:00|8234.5|8222.5|8235.5|8223.5|8236.6|8224.6|8234.4|8222.4|0
1611207000000|2021-01-21 05:30:00|8235.1|8223.1|8232.3|8220.3|8238.7|8226.7|8232.3|8220.3|0
1611207300000|2021-01-21 05:35:00|8232.4|8220.4|8233.2|8221.2|8234.2|8222.2|8231|8219|0
1611207600000|2021-01-21 05:40:00|8233.1|8221.1|8234.3|8222.3|8235.4|8223.4|8232.1|8220.1|0
1611207900000|2021-01-21 05:45:00|8233.2|8221.2|8234.1|8222.1|8235.1|8223.1|8233|8221|0
1611208200000|2021-01-21 05:50:00|8233.7|8221.7|8234.1|8222.1|8235.2|8223.2|8232.9|8220.9|0
1611208500000|2021-01-21 05:55:00|8234.5|8222.5|8235.3|8223.3|8235.3|8223.3|8233|8221|0
1611208800000|2021-01-21 06:00:00|8235.4|8223.4|8235.3|8223.3|8235.4|8223.4|8235.3|8223.3|0
1611209100000|2021-01-21 06:05:00|8234.9|8222.9|8235.3|8223.3|8235.3|8223.3|8233.1|8221.1|0
1611209400000|2021-01-21 06:10:00|8234.5|8222.5|8235.2|8223.2|8235.3|8223.3|8233|8221|0
1611209700000|2021-01-21 06:15:00|8235.1|8223.1|8232.5|8220.5|8235.2|8223.2|8232.5|8220.5|0
1611210000000|2021-01-21 06:20:00|8233.3|8221.3|8232.1|8220.1|8234.7|8222.7|8232.1|8220.1|0
1611210300000|2021-01-21 06:25:00|8232.5|8220.5|8229.9|8217.9|8234.3|8222.3|8229.9|8217.9|0
1611210600000|2021-01-21 06:30:00|8229.8|8217.8|8225.5|8213.5|8229.9|8217.9|8225.5|8213.5|0
1611210900000|2021-01-21 06:35:00|8227.6|8215.6|8225.4|8213.4|8227.7|8215.7|8225.4|8213.4|0
1611211200000|2021-01-21 06:40:00|8225.5|8213.5|8227.7|8215.7|8227.7|8215.7|8224.4|8212.4|0
1611211500000|2021-01-21 06:45:00|8227.6|8215.6|8225.5|8213.5|8227.6|8215.6|8225.4|8213.4|0
1611211800000|2021-01-21 06:50:00|8225.4|8213.4|8225.5|8213.5|8225.5|8213.5|8224.4|8212.4|0
1611212100000|2021-01-21 06:55:00|8225.6|8213.6|8229.9|8217.9|8229.9|8217.9|8225.6|8213.6|0
1611212400000|2021-01-21 07:00:00|8230.2|8218.2|8228.1|8223.1|8230.2|8223.6|8216.6|8211.6|32
1611212700000|2021-01-21 07:05:00|8225.6|8220.6|8229.1|8224.1|8231.1|8226.1|8225.6|8220.6|32
1611213000000|2021-01-21 07:10:00|8228.6|8223.6|8228.6|8223.6|8229.6|8224.6|8225.1|8220.1|33
1611213300000|2021-01-21 07:15:00|8227.6|8222.6|8229.1|8224.1|8229.6|8224.6|8225.6|8220.6|20
1611213600000|2021-01-21 07:20:00|8230.1|8225.1|8227.6|8222.6|8230.6|8225.6|8224.6|8219.6|10
1611213900000|2021-01-21 07:25:00|8227.1|8222.1|8227.6|8222.6|8231.6|8226.6|8226.6|8221.6|17
1611214200000|2021-01-21 07:30:00|8228.1|8223.1|8227.6|8222.6|8230.1|8225.1|8224.6|8219.6|11
1611214500000|2021-01-21 07:35:00|8228.1|8223.1|8231.1|8226.1|8231.6|8226.6|8227.6|8222.6|18
1611214800000|2021-01-21 07:40:00|8231.6|8226.6|8232.1|8227.1|8232.1|8227.1|8230.1|8225.1|6
1611215100000|2021-01-21 07:45:00|8231.6|8226.6|8233.1|8228.1|8233.6|8228.6|8230.1|8225.1|5
1611215400000|2021-01-21 07:50:00|8231.6|8226.6|8231.1|8226.1|8234.1|8229.1|8230.6|8225.6|18
1611215700000|2021-01-21 07:55:00|8230.6|8225.6|8232.6|8227.6|8233.6|8228.6|8223.6|8218.6|134
1611216000000|2021-01-21 08:00:00|8234.1|8229.1|8261.6|8256.6|8267.1|8262.1|8233.6|8228.6|521
1611216300000|2021-01-21 08:05:00|8264.1|8259.1|8265.6|8260.6|8278.1|8273.1|8259.6|8254.6|302
1611216600000|2021-01-21 08:10:00|8265.1|8260.1|8264.1|8259.1|8270.6|8265.6|8256.6|8251.6|146
1611216900000|2021-01-21 08:15:00|8263.6|8258.6|8245.1|8240.1|8265.1|8260.1|8243.1|8238.1|336
1611217200000|2021-01-21 08:20:00|8244.6|8239.6|8254.6|8249.6|8255.1|8250.1|8243.1|8238.1|69
1611217500000|2021-01-21 08:25:00|8254.1|8249.1|8252.1|8247.1|8261.1|8256.1|8248.6|8243.6|96
1611217800000|2021-01-21 08:30:00|8250.6|8245.6|8242.1|8237.1|8258.1|8253.1|8240.1|8235.1|64
1611218100000|2021-01-21 08:35:00|8241.6|8236.6|8228.1|8223.1|8241.6|8236.6|8226.6|8221.6|62
1611218400000|2021-01-21 08:40:00|8229|8224|8230|8225|8231|8226|8222.5|8217.5|95
1611218700000|2021-01-21 08:45:00|8229.5|8224.5|8232|8227|8232.5|8227.5|8226.5|8221.5|85
1611219000000|2021-01-21 08:50:00|8231.5|8226.5|8228|8223|8237.5|8232.5|8225|8220|52
1611219300000|2021-01-21 08:55:00|8227.5|8222.5|8223|8218|8228|8223|8222|8217|56
1611219600000|2021-01-21 09:00:00|8222.5|8217.5|8226|8221|8233|8228|8222.5|8217.5|54
1611219900000|2021-01-21 09:05:00|8225.5|8220.5|8222.5|8217.5|8225.5|8220.5|8221|8216|46
1611220200000|2021-01-21 09:10:00|8223|8218|8225|8220|8225.5|8220.5|8220|8215|33
1611220500000|2021-01-21 09:15:00|8224.5|8219.5|8221|8216|8225|8220|8219|8214|39
1611220800000|2021-01-21 09:20:00|8220.5|8215.5|8211.5|8206.5|8224|8219|8211|8206|47
1611221100000|2021-01-21 09:25:00|8211|8206|8215.5|8210.5|8216|8211|8204|8199|70
1611221400000|2021-01-21 09:30:00|8216|8211|8220|8215|8222|8217|8211.5|8206.5|39
1611221700000|2021-01-21 09:35:00|8220.5|8215.5|8219.5|8214.5|8223|8218|8216.5|8211.5|25
1611222000000|2021-01-21 09:40:00|8220|8215|8224|8219|8225|8220|8218|8213|11
1611222300000|2021-01-21 09:45:00|8224.5|8219.5|8223|8218|8225.5|8220.5|8219|8214|24
1611222600000|2021-01-21 09:50:00|8222.5|8217.5|8213.5|8208.5|8222.5|8217.5|8212|8207|44
1611222900000|2021-01-21 09:55:00|8214|8209|8212|8207|8215|8210|8208|8203|18
1611223200000|2021-01-21 10:00:00|8211.5|8206.5|8213|8208|8215|8210|8208|8203|18
1611223500000|2021-01-21 10:05:00|8212.5|8207.5|8212.5|8207.5|8214.5|8209.5|8210.5|8205.5|21
1611223800000|2021-01-21 10:10:00|8212|8207|8208|8203|8212|8207|8207.5|8202.5|29
1611224100000|2021-01-21 10:15:00|8207|8202|8201|8196|8207|8202|8200.5|8195.5|90
1611224400000|2021-01-21 10:20:00|8200.5|8195.5|8200|8195|8201|8196|8198|8193|97
1611224700000|2021-01-21 10:25:00|8200.5|8195.5|8200.5|8195.5|8205|8200|8198.5|8193.5|89
1611225000000|2021-01-21 10:30:00|8200|8195|8200|8195|8203.5|8198.5|8197.5|8192.5|125
1611225300000|2021-01-21 10:35:00|8199|8194|8203|8198|8205|8200|8199|8194|31
1611225600000|2021-01-21 10:40:00|8204|8199|8205|8200|8206.5|8201.5|8203|8198|92
1611225900000|2021-01-21 10:45:00|8205.5|8200.5|8213|8208|8213.5|8208.5|8205.5|8200.5|22
1611226200000|2021-01-21 10:50:00|8213.5|8208.5|8217|8212|8218|8213|8213|8208|29
1611226500000|2021-01-21 10:55:00|8217.5|8212.5|8219|8214|8222.5|8217.5|8217|8212|55
1611226800000|2021-01-21 11:00:00|8218.5|8213.5|8215.5|8210.5|8218.5|8213.5|8214.5|8209.5|39
1611227100000|2021-01-21 11:05:00|8216|8211|8217|8212|8220|8215|8214.5|8209.5|23
1611227400000|2021-01-21 11:10:00|8217.5|8212.5|8220|8215|8222|8217|8216.5|8211.5|15
1611227700000|2021-01-21 11:15:00|8219.5|8214.5|8218|8213|8220|8215|8217.5|8212.5|9
1611228000000|2021-01-21 11:20:00|8217.5|8212.5|8221.5|8216.5|8223.5|8218.5|8217|8212|13
1611228300000|2021-01-21 11:25:00|8222|8217|8225|8220|8227|8222|8222|8217|24
1611228600000|2021-01-21 11:30:00|8225.5|8220.5|8225|8220|8226|8221|8222|8217|31
1611228900000|2021-01-21 11:35:00|8226|8221|8224|8219|8226|8221|8220.5|8215.5|17
1611229200000|2021-01-21 11:40:00|8224.5|8219.5|8227|8222|8228|8223|8224.5|8219.5|24
1611229500000|2021-01-21 11:45:00|8226.5|8221.5|8236|8231|8236|8231|8225.5|8220.5|44
1611229800000|2021-01-21 11:50:00|8236.5|8231.5|8239.5|8234.5|8240.5|8235.5|8235|8230|80
1611230100000|2021-01-21 11:55:00|8240|8235|8240|8235|8242|8237|8236|8231|61
1611230400000|2021-01-21 12:00:00|8241|8236|8233.5|8228.5|8245|8240|8233|8228|84
1611230700000|2021-01-21 12:05:00|8233|8228|8229|8224|8233|8228|8227|8222|82
1611231000000|2021-01-21 12:10:00|8228.5|8223.5|8224|8219|8229|8224|8222|8217|51
1611231300000|2021-01-21 12:15:00|8223.5|8218.5|8228|8223|8228|8223|8223|8218|10
1611231600000|2021-01-21 12:20:00|8229|8224|8224|8219|8229.5|8224.5|8223|8218|42
1611231900000|2021-01-21 12:25:00|8225.5|8220.5|8233|8228|8234.5|8229.5|8225|8220|51
1611232200000|2021-01-21 12:30:00|8232.5|8227.5|8221|8216|8233|8228|8220.5|8215.5|36
1611232500000|2021-01-21 12:35:00|8221.5|8216.5|8220|8215|8223|8218|8218|8213|34
1611232800000|2021-01-21 12:40:00|8220.1|8215.1|8217.6|8212.6|8222.1|8217.1|8217.6|8212.6|50
1611233100000|2021-01-21 12:45:00|8218.1|8213.1|8214.1|8209.1|8218.6|8213.6|8213.1|8208.1|85
1611233400000|2021-01-21 12:50:00|8214.6|8209.6|8216.1|8211.1|8219.6|8214.6|8214.1|8209.1|42
1611233700000|2021-01-21 12:55:00|8215.6|8210.6|8212.1|8207.1|8217.1|8212.1|8211.1|8206.1|30
1611234000000|2021-01-21 13:00:00|8212.6|8207.6|8210.1|8205.1|8212.6|8207.6|8208.1|8203.1|33
1611234300000|2021-01-21 13:05:00|8209.6|8204.6|8205.1|8200.1|8211.6|8206.6|8204.1|8199.1|38
1611234600000|2021-01-21 13:10:00|8204.6|8199.6|8199.6|8194.6|8205.1|8200.1|8199.1|8194.1|75
1611234900000|2021-01-21 13:15:00|8199.1|8194.1|8193.1|8188.1|8201.1|8196.1|8192.6|8187.6|66
1611235200000|2021-01-21 13:20:00|8193.6|8188.6|8194.1|8189.1|8196.1|8191.1|8192.1|8187.1|34
1611235500000|2021-01-21 13:25:00|8193.6|8188.6|8190.1|8185.1|8194.6|8189.6|8189.6|8184.6|30
1611235800000|2021-01-21 13:30:00|8190.6|8185.6|8193.6|8188.6|8197.1|8192.1|8190.1|8185.1|102
1611236100000|2021-01-21 13:35:00|8194.1|8189.1|8177.6|8172.6|8196.1|8191.1|8174.1|8169.1|127
1611236400000|2021-01-21 13:40:00|8178.1|8173.1|8185.1|8180.1|8189.1|8184.1|8178.1|8173.1|81
1611236700000|2021-01-21 13:45:00|8185.6|8180.6|8196.1|8191.1|8200.6|8195.6|8185.6|8180.6|103
1611237000000|2021-01-21 13:50:00|8196.6|8191.6|8185.6|8180.6|8198.1|8193.1|8183.6|8178.6|1320
1611237300000|2021-01-21 13:55:00|8186.1|8181.1|8203.1|8198.1|8203.1|8198.1|8186.1|8181.1|144
1611237600000|2021-01-21 14:00:00|8203.6|8198.6|8205.6|8200.6|8207.6|8202.6|8201.1|8196.1|68
1611237900000|2021-01-21 14:05:00|8205.1|8200.1|8203.1|8198.1|8205.6|8200.6|8200.1|8195.1|64
1611238200000|2021-01-21 14:10:00|8203.6|8198.6|8213.6|8208.6|8214.1|8209.1|8203.1|8198.1|68
1611238500000|2021-01-21 14:15:00|8212.6|8207.6|8211.6|8206.6|8217.1|8212.1|8209.1|8204.1|51
1611238800000|2021-01-21 14:20:00|8209.6|8204.6|8212.1|8207.1|8217.1|8212.1|8209.6|8204.6|72
1611239100000|2021-01-21 14:25:00|8211.6|8206.6|8213.1|8208.1|8219.6|8214.6|8211.1|8206.1|59
1611239400000|2021-01-21 14:30:00|8212.1|8207.1|8211.1|8206.1|8220.6|8215.6|8207.6|8202.6|140
1611239700000|2021-01-21 14:35:00|8209.1|8204.1|8187.6|8182.6|8209.1|8204.1|8187.6|8182.6|99
1611240000000|2021-01-21 14:40:00|8185.6|8180.6|8189.1|8184.1|8191.6|8186.6|8181.1|8176.1|125
1611240300000|2021-01-21 14:45:00|8188.6|8183.6|8193.1|8188.1|8194.6|8189.6|8186.6|8181.6|167
1611240600000|2021-01-21 14:50:00|8192.6|8187.6|8176.1|8171.1|8195.6|8190.6|8173.6|8168.6|174
1611240900000|2021-01-21 14:55:00|8174.1|8169.1|8169.1|8164.1|8174.6|8169.6|8166.6|8161.6|138
1611241200000|2021-01-21 15:00:00|8168.6|8163.6|8160.6|8155.6|8173.6|8168.6|8160.1|8155.1|131
1611241500000|2021-01-21 15:05:00|8161.1|8156.1|8162.6|8157.6|8165.1|8160.1|8154.6|8149.6|128
1611241800000|2021-01-21 15:10:00|8162.4|8157.4|8162.4|8157.4|8162.4|8157.4|8149.4|8144.4|179
1611242100000|2021-01-21 15:15:00|8161.9|8156.9|8166.9|8161.9|8170.4|8165.4|8161.9|8156.9|212
1611242400000|2021-01-21 15:20:00|8166.4|8161.4|8146.4|8141.4|8166.4|8161.4|8145.9|8140.9|151
1611242700000|2021-01-21 15:25:00|8146.9|8141.9|8147.4|8142.4|8150.9|8145.9|8145.9|8140.9|183
1611243000000|2021-01-21 15:30:00|8148.9|8143.9|8145.4|8140.4|8149.4|8144.4|8138.9|8133.9|196
1611243300000|2021-01-21 15:35:00|8145.9|8140.9|8130.9|8125.9|8145.9|8140.9|8128.9|8123.9|166
1611243600000|2021-01-21 15:40:00|8131.4|8126.4|8128.9|8123.9|8134.9|8129.9|8125.4|8120.4|151
1611243900000|2021-01-21 15:45:00|8127.9|8122.9|8129.4|8124.4|8132.4|8127.4|8126.9|8121.9|65
1611244200000|2021-01-21 15:50:00|8128.9|8123.9|8125.4|8120.4|8131.4|8126.4|8124.4|8119.4|106
1611244500000|2021-01-21 15:55:00|8126.4|8121.4|8129.9|8124.9|8132.9|8127.9|8123.9|8118.9|66
1611244800000|2021-01-21 16:00:00|8129.4|8124.4|8124.9|8119.9|8130.9|8125.9|8123.9|8118.9|118
1611245100000|2021-01-21 16:05:00|8124.4|8119.4|8125.9|8120.9|8127.4|8122.4|8120.4|8115.4|145
1611245400000|2021-01-21 16:10:00|8125.4|8120.4|8132.9|8127.9|8134.9|8129.9|8120.9|8115.9|1127
1611245700000|2021-01-21 16:15:00|8133.4|8128.4|8136.9|8131.9|8136.9|8131.9|8126.9|8121.9|148
1611246000000|2021-01-21 16:20:00|8136.4|8131.4|8137.9|8132.9|8140.4|8135.4|8135.4|8130.4|76
1611246300000|2021-01-21 16:25:00|8137.4|8132.4|8140.9|8135.9|8144.9|8139.9|8136.9|8131.9|396
1611246600000|2021-01-21 16:30:00|8139.2|8133.2|8125.2|8118.2|8139.2|8133.2|8119.2|8113.2|606
1611246900000|2021-01-21 16:35:00|8124.2|8117.2|8120.2|8113.2|8124.2|8117.2|8112.2|8104.2|213
1611247200000|2021-01-21 16:40:00|8119.2|8112.2|8118.2|8111.2|8119.2|8112.2|8115.2|8107.2|54
1611247500000|2021-01-21 16:45:00|8120.2|8113.2|8117.2|8109.2|8121.2|8114.2|8116.2|8109.2|18
1611247800000|2021-01-21 16:50:00|8116.2|8107.2|8119.2|8112.2|8119.2|8112.2|8113.2|8107.2|8
1611248100000|2021-01-21 16:55:00|8120.2|8113.2|8120.2|8112.2|8124.2|8117.2|8118.2|8112.2|12
1611248400000|2021-01-21 17:00:00|8121.2|8113.2|8116.2|8109.2|8121.2|8114.2|8116.2|8108.2|16
1611248700000|2021-01-21 17:05:00|8117.2|8110.2|8118.2|8111.2|8119.2|8112.2|8116.2|8110.2|2014
1611249000000|2021-01-21 17:10:00|8117.2|8110.2|8112.2|8105.2|8117.2|8110.2|8111.2|8105.2|33
1611249300000|2021-01-21 17:15:00|8111.2|8104.2|8111.2|8104.2|8113.2|8106.2|8110.2|8103.2|19
1611249600000|2021-01-21 17:20:00|8112.2|8103.2|8114.2|8107.2|8115.2|8108.2|8109.2|8102.2|14
1611249900000|2021-01-21 17:25:00|8113.2|8108.2|8117.2|8109.2|8118.2|8111.2|8113.2|8107.2|5
1611250200000|2021-01-21 17:30:00|8116.2|8108.2|8116.2|8108.2|8118.2|8111.2|8114.2|8107.2|7
1611250500000|2021-01-21 17:35:00|8117.2|8109.2|8114.2|8107.2|8118.2|8111.2|8113.2|8106.2|2
1611250800000|2021-01-21 17:40:00|8115.2|8106.2|8117.2|8109.2|8119.2|8111.2|8114.2|8106.2|9
1611251100000|2021-01-21 17:45:00|8118.2|8110.2|8120.2|8112.2|8120.2|8113.2|8118.2|8109.2|3
1611251400000|2021-01-21 17:50:00|8119.2|8111.2|8116.2|8108.2|8119.2|8111.2|8115.2|8108.2|5
1611251700000|2021-01-21 17:55:00|8115.2|8107.2|8118.2|8110.2|8118.2|8111.2|8115.2|8107.2|4
1611252000000|2021-01-21 18:00:00|8120.2|8111.2|8116.2|8109.2|8120.2|8112.2|8115.2|8108.2|0
1611252300000|2021-01-21 18:05:00|8115.2|8108.2|8119.2|8111.2|8119.2|8113.2|8115.2|8107.2|8
1611252600000|2021-01-21 18:10:00|8118.2|8112.2|8118.2|8111.2|8118.2|8113.2|8118.2|8111.2|0
1611252900000|2021-01-21 18:15:00|8117.2|8110.2|8123.2|8115.2|8123.2|8115.2|8117.2|8110.2|11
1611253200000|2021-01-21 18:20:00|8122.2|8114.2|8126.2|8118.2|8126.2|8119.2|8122.2|8114.2|24
1611253500000|2021-01-21 18:25:00|8127.2|8119.2|8123.2|8115.2|8127.2|8119.2|8122.2|8114.2|12
1611253800000|2021-01-21 18:30:00|8122.2|8114.2|8124.2|8116.2|8125.2|8117.2|8121.2|8113.2|3
1611254100000|2021-01-21 18:35:00|8125.2|8117.2|8125.2|8117.2|8126.2|8118.2|8124.2|8116.2|1
1611254400000|2021-01-21 18:40:00|8124.2|8118.2|8126.2|8118.2|8127.2|8120.2|8124.2|8117.2|3
1611254700000|2021-01-21 18:45:00|8125.2|8117.2|8125.2|8118.2|8127.2|8121.2|8122.2|8114.2|19
1611255000000|2021-01-21 18:50:00|8126.2|8119.2|8128.2|8119.2|8129.2|8121.2|8126.2|8119.2|5
1611255300000|2021-01-21 18:55:00|8129.2|8121.2|8128.8|8116.8|8129.2|8122.2|8125.2|8116.8|19
1611255600000|2021-01-21 19:00:00|8128.7|8116.7|8129.2|8117.2|8129.2|8117.2|8128.7|8116.7|1
1611255900000|2021-01-21 19:05:00|8129.1|8117.1|8133.8|8121.8|8133.9|8121.9|8129.1|8117.1|0
1611256200000|2021-01-21 19:10:00|8141.8|8129.8|8145.6|8133.6|8146.9|8134.9|8141.8|8129.8|0
1611256500000|2021-01-21 19:15:00|8145.7|8133.7|8146.5|8134.5|8147.8|8135.8|8144.4|8132.4|0
1611256800000|2021-01-21 19:20:00|8146.4|8134.4|8146.5|8134.5|8146.6|8134.6|8144.3|8132.3|0
1611257100000|2021-01-21 19:25:00|8146.6|8134.6|8145.8|8133.8|8146.7|8134.7|8144.6|8132.6|0
1611257400000|2021-01-21 19:30:00|8145.9|8133.9|8144.1|8132.1|8146.1|8134.1|8143.9|8131.9|0
1611257700000|2021-01-21 19:35:00|8144.2|8132.2|8146.3|8134.3|8146.4|8134.4|8144.1|8132.1|0
1611258000000|2021-01-21 19:40:00|8146.4|8134.4|8146|8134|8146.4|8134.4|8146|8134|0
1611258300000|2021-01-21 19:45:00|8144.1|8132.1|8144.1|8132.1|8144.1|8132.1|8143.9|8131.9|0
1611258600000|2021-01-21 19:50:00|8144|8132|8144.1|8132.1|8146.2|8134.2|8144|8132|0
1611258900000|2021-01-21 19:55:00|8144|8132|8145.1|8133.1|8148.3|8136.3|8144|8132|0
1611259200000|2021-01-21 20:00:00|8145.2|8133.2|8147.3|8135.3|8147.3|8135.3|8142.8|8130.8|0
1611259500000|2021-01-21 20:05:00|8147.2|8135.2|8147.9|8135.9|8148|8136|8147.2|8135.2|0
1611259800000|2021-01-21 20:10:00|8147.8|8135.8|8145.1|8133.1|8147.9|8135.9|8143|8131|0
1611260100000|2021-01-21 20:15:00|8145.2|8133.2|8146|8134|8146.2|8134.2|8143|8131|0
1611260400000|2021-01-21 20:20:00|8145.9|8133.9|8148.3|8136.3|8148.5|8136.5|8145.9|8133.9|0
1611260700000|2021-01-21 20:25:00|8148.2|8136.2|8150.1|8138.1|8150.3|8138.3|8146|8134|0
1611261000000|2021-01-21 20:30:00|8150|8138|8152|8140|8152.2|8140.2|8147.8|8135.8|0
1611261300000|2021-01-21 20:35:00|8152.1|8140.1|8151.5|8139.5|8153.9|8141.9|8151.3|8139.3|0
1611261600000|2021-01-21 20:40:00|8151.4|8139.4|8154|8142|8155.1|8143.1|8151.3|8139.3|0
1611261900000|2021-01-21 20:45:00|8153.9|8141.9|8157.2|8145.2|8158.2|8146.2|8153.9|8141.9|0
1611262200000|2021-01-21 20:50:00|8157.3|8145.3|8158.7|8146.7|8159.1|8147.1|8154.8|8142.8|0
1611262500000|2021-01-21 20:55:00|8158.8|8146.8|8155.5|8143.5|8160.4|8148.4|8155.2|8143.2|0
1611262800000|2021-01-21 21:00:00|8159.1|8147.1|8158|8146|8160.6|8148.6|8156.2|8144.2|0
1611263100000|2021-01-21 21:05:00|8158.4|8146.4|8157.1|8145.1|8159.1|8147.1|8156.6|8144.6|0
1611263400000|2021-01-21 21:10:00|8157.5|8145.5|8156.5|8144.5|8157.8|8145.8|8155.9|8143.9|0
1611263700000|2021-01-21 21:15:00|8156.7|8144.7|8157.1|8145.1|8157.3|8145.3|8156.7|8144.7|0
1611264000000|2021-01-21 21:20:00|8157.3|8145.3|8156.6|8144.6|8157.3|8145.3|8156.6|8144.6|0
1611264300000|2021-01-21 21:25:00|8156.4|8144.4|8156|8144|8156.4|8144.4|8156|8144|0
1611264600000|2021-01-21 21:30:00|8155.8|8143.8|8160.7|8148.7|8160.7|8148.7|8152.7|8140.7|0
1611264900000|2021-01-21 21:35:00|8160.3|8148.3|8159.4|8147.4|8160.7|8148.7|8159|8147|0
1611265200000|2021-01-21 21:40:00|8159.5|8147.5|8160.8|8148.8|8160.8|8148.8|8158.3|8146.3|0
1611265500000|2021-01-21 21:45:00|8160.7|8148.7|8160.8|8148.8|8163.2|8151.2|8159.9|8147.9|0
1611265800000|2021-01-21 21:50:00|8161.2|8149.2|8159|8147|8162.8|8150.8|8158.3|8146.3|0
1611266100000|2021-01-21 21:55:00|8158.9|8146.9|8160|8148|8160|8148|8158.3|8146.3|0
1611266400000|2021-01-21 22:00:00|8159.8|8147.8|8162|8150|8164.2|8152.2|8159.5|8147.5|0
1611266700000|2021-01-21 22:05:00|8163.2|8151.2|8162.8|8150.8|8163.4|8151.4|8162.8|8150.8|0
1611267000000|2021-01-21 22:10:00|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|0
1611267300000|2021-01-21 22:15:00|8163.2|8151.2|8163|8151|8164.2|8152.2|8162.8|8150.8|0
1611267600000|2021-01-21 22:20:00|8162.8|8150.8|8162.8|8150.8|8163|8151|8162.8|8150.8|0
1611267900000|2021-01-21 22:25:00|8162.4|8150.4|8162.2|8150.2|8162.4|8150.4|8162.2|8150.2|0
1611268200000|2021-01-21 22:30:00|8162.6|8150.6|8162.4|8150.4|8162.6|8150.6|8162.4|8150.4|0
1611268800000|2021-01-21 22:40:00|8162.2|8150.2|8162|8150|8162.4|8150.4|8162|8150|0
1611269100000|2021-01-21 22:45:00|8162.4|8150.4|8162|8150|8162.4|8150.4|8162|8150|0
1611269400000|2021-01-21 22:50:00|8162.4|8150.4|8162.2|8150.2|8162.4|8150.4|8161.4|8149.4|0
1611269700000|2021-01-21 22:55:00|8162.4|8150.4|8162.6|8150.6|8163.4|8151.4|8162.2|8150.2|0
1611270000000|2021-01-21 23:00:00|8162.7|8150.7|8162.3|8150.3|8167.7|8155.7|8161.4|8149.4|0
1611270300000|2021-01-21 23:05:00|8162.4|8150.4|8163.4|8151.4|8166.8|8154.8|8162.3|8150.3|0
1611270600000|2021-01-21 23:10:00|8163.5|8151.5|8161.4|8149.4|8164.7|8152.7|8161.2|8149.2|0
1611270900000|2021-01-21 23:15:00|8161.2|8149.2|8157.6|8145.6|8161.6|8149.6|8156.7|8144.7|0
1611271200000|2021-01-21 23:20:00|8158|8146|8156.7|8144.7|8158.7|8146.7|8154.6|8142.6|0
1611271500000|2021-01-21 23:25:00|8156.9|8144.9|8158|8146|8158.7|8146.7|8155.8|8143.8|0
1611271800000|2021-01-21 23:30:00|8158.3|8146.3|8160.9|8148.9|8161.4|8149.4|8158|8146|0
1611272100000|2021-01-21 23:35:00|8161|8149|8160.5|8148.5|8161.4|8149.4|8158.7|8146.7|0
1611272400000|2021-01-21 23:40:00|8160.3|8148.3|8159.1|8147.1|8160.5|8148.5|8158.7|8146.7|0
1611272700000|2021-01-21 23:45:00|8158.9|8146.9|8157.6|8145.6|8158.9|8146.9|8157.1|8145.1|0
1611273000000|2021-01-21 23:50:00|8157.3|8145.3|8156.4|8144.4|8157.3|8145.3|8155.3|8143.3|0
1611273300000|2021-01-21 23:55:00|8156|8144|8156.7|8144.7|8157.2|8145.2|8154.9|8142.9|0
1611273600000|2021-01-22 00:00:00|8156.3|8144.3|8156.9|8144.9|8158|8146|8154.9|8142.9|0
1611273900000|2021-01-22 00:05:00|8157|8145|8162.8|8150.8|8163.7|8151.7|8156|8144|0
1611274200000|2021-01-22 00:10:00|8163|8151|8161.2|8149.2|8163.2|8151.2|8160.3|8148.3|0
1611274500000|2021-01-22 00:15:00|8161.6|8149.6|8153.8|8141.8|8161.6|8149.6|8153.8|8141.8|0
1611274800000|2021-01-22 00:20:00|8153.7|8141.7|8156|8144|8158.1|8146.1|8153.7|8141.7|0
1611275100000|2021-01-22 00:25:00|8156.4|8144.4|8158.2|8146.2|8160.4|8148.4|8156.4|8144.4|0
1611275400000|2021-01-22 00:30:00|8158.1|8146.1|8153.6|8141.6|8158.2|8146.2|8151.5|8139.5|0
1611275700000|2021-01-22 00:35:00|8153.7|8141.7|8153.5|8141.5|8158.1|8146.1|8151.4|8139.4|0
1611276000000|2021-01-22 00:40:00|8153.6|8141.6|8153.5|8141.5|8155.8|8143.8|8151.4|8139.4|0
1611276300000|2021-01-22 00:45:00|8153.6|8141.6|8151.2|8139.2|8153.6|8141.6|8151.2|8139.2|0
1611276600000|2021-01-22 00:50:00|8151|8139|8144.5|8132.5|8151|8139|8144.5|8132.5|0
1611276900000|2021-01-22 00:55:00|8144.6|8132.6|8144.7|8132.7|8146.7|8134.7|8144.5|8132.5|0
1611277200000|2021-01-22 01:00:00|8144.6|8132.6|8140.3|8128.3|8144.7|8132.7|8140.3|8128.3|0
1611277500000|2021-01-22 01:05:00|8140.4|8128.4|8146.9|8134.9|8146.9|8134.9|8140.3|8128.3|0
1611277800000|2021-01-22 01:10:00|8146.8|8134.8|8146.7|8134.7|8146.9|8134.9|8144.6|8132.6|0
1611278100000|2021-01-22 01:15:00|8145.9|8133.9|8141.1|8129.1|8146.8|8134.8|8140.1|8128.1|0
1611278400000|2021-01-22 01:20:00|8141.2|8129.2|8142.2|8130.2|8144.5|8132.5|8139|8127|0
1611278700000|2021-01-22 01:25:00|8142.3|8130.3|8142.2|8130.2|8142.3|8130.3|8140|8128|0
1611279000000|2021-01-22 01:30:00|8141.4|8129.4|8144.4|8132.4|8144.5|8132.5|8140|8128|0
1611279300000|2021-01-22 01:35:00|8144.5|8132.5|8146.6|8134.6|8148.8|8136.8|8144.3|8132.3|0
1611279600000|2021-01-22 01:40:00|8146.5|8134.5|8146.6|8134.6|8146.6|8134.6|8144.3|8132.3|0
1611279900000|2021-01-22 01:45:00|8146.2|8134.2|8146.6|8134.6|8146.6|8134.6|8144.4|8132.4|0
1611280200000|2021-01-22 01:50:00|8146.5|8134.5|8145.4|8133.4|8146.6|8134.6|8144.3|8132.3|0
1611280500000|2021-01-22 01:55:00|8145.8|8133.8|8148.7|8136.7|8148.7|8136.7|8145.8|8133.8|0
1611280800000|2021-01-22 02:00:00|8148.6|8136.6|8146.6|8134.6|8148.6|8136.6|8142.3|8130.3|0
1611281100000|2021-01-22 02:05:00|8145.8|8133.8|8140.1|8128.1|8146.6|8134.6|8140.1|8128.1|0
1611281400000|2021-01-22 02:10:00|8140.2|8128.2|8132.4|8120.4|8142.3|8130.3|8132.4|8120.4|0
1611281700000|2021-01-22 02:15:00|8130|8118|8118.4|8106.4|8130|8118|8114.3|8102.3|0
1611282000000|2021-01-22 02:20:00|8118.3|8106.3|8118|8106|8118.4|8106.4|8113.7|8101.7|0
1611282300000|2021-01-22 02:25:00|8116.9|8104.9|8118.5|8106.5|8120.3|8108.3|8116.9|8104.9|0
1611282600000|2021-01-22 02:30:00|8118.4|8106.4|8121.1|8109.1|8121.1|8109.1|8118.4|8106.4|0
1611282900000|2021-01-22 02:35:00|8121|8109|8121.1|8109.1|8121.1|8109.1|8121|8109|0
1611283200000|2021-01-22 02:40:00|8121.9|8109.9|8128.8|8116.8|8131|8119|8121.9|8109.9|0
1611283500000|2021-01-22 02:45:00|8128.7|8116.7|8126.6|8114.6|8128.7|8116.7|8126.5|8114.5|0
1611283800000|2021-01-22 02:50:00|8127.7|8115.7|8124.4|8112.4|8128.7|8116.7|8124.3|8112.3|0
1611284100000|2021-01-22 02:55:00|8124|8112|8122.1|8110.1|8124.4|8112.4|8120|8108|0
1611284400000|2021-01-22 03:00:00|8121.7|8109.7|8125.5|8113.5|8126.6|8114.6|8121|8109|0
1611284700000|2021-01-22 03:05:00|8125.1|8113.1|8123.3|8111.3|8125.1|8113.1|8122.2|8110.2|0
1611285000000|2021-01-22 03:10:00|8122.9|8110.9|8119.9|8107.9|8124.4|8112.4|8119.9|8107.9|0
1611285300000|2021-01-22 03:15:00|8120|8108|8115.1|8103.1|8120|8108|8112.9|8100.9|0
1611285600000|2021-01-22 03:20:00|8114.3|8102.3|8118.2|8106.2|8118.2|8106.2|8113|8101|0
1611285900000|2021-01-22 03:25:00|8117.4|8105.4|8116.1|8104.1|8117.4|8105.4|8116.1|8104.1|0
1611286200000|2021-01-22 03:30:00|8115.7|8103.7|8113.2|8101.2|8116.1|8104.1|8111|8099|0
1611286500000|2021-01-22 03:35:00|8113.1|8101.1|8113.2|8101.2|8115.3|8103.3|8113.1|8101.1|0
1611286800000|2021-01-22 03:40:00|8113.1|8101.1|8113.6|8101.6|8115.8|8103.8|8113.1|8101.1|0
1611287100000|2021-01-22 03:45:00|8113.5|8101.5|8115.8|8103.8|8115.9|8103.9|8111.4|8099.4|0
1611287400000|2021-01-22 03:50:00|8116.2|8104.2|8118|8106|8118.1|8106.1|8115.8|8103.8|0
1611287700000|2021-01-22 03:55:00|8118.8|8106.8|8117.9|8105.9|8120.2|8108.2|8117.9|8105.9|0
1611288000000|2021-01-22 04:00:00|8118|8106|8117.8|8105.8|8120.1|8108.1|8117.8|8105.8|0
1611288300000|2021-01-22 04:05:00|8117.9|8105.9|8120.1|8108.1|8120.1|8108.1|8117.9|8105.9|0
1611288600000|2021-01-22 04:10:00|8120.2|8108.2|8120.1|8108.1|8122.3|8110.3|8119|8107|0
1611288900000|2021-01-22 04:15:00|8120.2|8108.2|8122.4|8110.4|8122.5|8110.5|8120.1|8108.1|0
1611289200000|2021-01-22 04:20:00|8121.6|8109.6|8126.2|8114.2|8128.4|8116.4|8120.3|8108.3|0
1611289500000|2021-01-22 04:25:00|8127|8115|8134.2|8122.2|8138.5|8126.5|8127|8115|0
1611289800000|2021-01-22 04:30:00|8134.6|8122.6|8134.2|8122.2|8135.3|8123.3|8134.1|8122.1|0
1611290100000|2021-01-22 04:35:00|8134.1|8122.1|8134.1|8122.1|8134.2|8122.2|8134.1|8122.1|0
1611290400000|2021-01-22 04:40:00|8134.2|8122.2|8134.1|8122.1|8134.2|8122.2|8134.1|8122.1|0
1611290700000|2021-01-22 04:45:00|8134.2|8122.2|8131.9|8119.9|8134.2|8122.2|8131.9|8119.9|0
1611291000000|2021-01-22 04:50:00|8131.8|8119.8|8127.6|8115.6|8131.9|8119.9|8127.6|8115.6|0
1611291300000|2021-01-22 04:55:00|8128|8116|8130.2|8118.2|8131.3|8119.3|8128|8116|0
1611291600000|2021-01-22 05:00:00|8129.8|8117.8|8132.4|8120.4|8134.6|8122.6|8129.1|8117.1|0
1611291900000|2021-01-22 05:05:00|8132.5|8120.5|8132.4|8120.4|8134.6|8122.6|8132.4|8120.4|0
1611292200000|2021-01-22 05:10:00|8132.8|8120.8|8130.2|8118.2|8133.5|8121.5|8130.2|8118.2|0
1611292500000|2021-01-22 05:15:00|8129.1|8117.1|8130.2|8118.2|8130.2|8118.2|8128|8116|0
1611292800000|2021-01-22 05:20:00|8131.2|8119.2|8132.4|8120.4|8132.4|8120.4|8131.2|8119.2|0
1611293100000|2021-01-22 05:25:00|8132|8120|8132.5|8120.5|8132.5|8120.5|8130.2|8118.2|0
1611293400000|2021-01-22 05:30:00|8132.4|8120.4|8130.4|8118.4|8132.5|8120.5|8130.3|8118.3|0
1611293700000|2021-01-22 05:35:00|8130.3|8118.3|8130.3|8118.3|8130.4|8118.4|8128.1|8116.1|0
1611294000000|2021-01-22 05:40:00|8130.2|8118.2|8130.3|8118.3|8131.4|8119.4|8128.2|8116.2|0
1611294300000|2021-01-22 05:45:00|8130.2|8118.2|8130.2|8118.2|8130.3|8118.3|8128.1|8116.1|0
1611294600000|2021-01-22 05:50:00|8129.8|8117.8|8125.7|8113.7|8130.2|8118.2|8125.6|8113.6|0
1611294900000|2021-01-22 05:55:00|8125.6|8113.6|8127.8|8115.8|8130|8118|8123.4|8111.4|0
1611295200000|2021-01-22 06:00:00|8129.9|8117.9|8125.5|8113.5|8129.9|8117.9|8125.4|8113.4|0
1611295500000|2021-01-22 06:05:00|8125.6|8113.6|8127.6|8115.6|8128.8|8116.8|8125.4|8113.4|0
1611295800000|2021-01-22 06:10:00|8125.4|8113.4|8125.4|8113.4|8127.6|8115.6|8125.4|8113.4|0
1611296100000|2021-01-22 06:15:00|8125.5|8113.5|8124.4|8112.4|8125.5|8113.5|8123.3|8111.3|0
1611296400000|2021-01-22 06:20:00|8124.8|8112.8|8127.7|8115.7|8127.8|8115.8|8124.8|8112.8|0
1611296700000|2021-01-22 06:25:00|8127.8|8115.8|8131|8119|8132.1|8120.1|8127.8|8115.8|0
1611297000000|2021-01-22 06:30:00|8131.4|8119.4|8130.1|8118.1|8132.1|8120.1|8127.8|8115.8|0
1611297300000|2021-01-22 06:35:00|8130|8118|8131.1|8119.1|8132.2|8120.2|8130|8118|0
1611297600000|2021-01-22 06:40:00|8130.7|8118.7|8130|8118|8131.1|8119.1|8130|8118|0
1611297900000|2021-01-22 06:45:00|8131.1|8119.1|8126.8|8114.8|8131.1|8119.1|8126.8|8114.8|0
1611298200000|2021-01-22 06:50:00|8126.9|8114.9|8126.8|8114.8|8126.9|8114.9|8124.7|8112.7|0
1611298500000|2021-01-22 06:55:00|8126.9|8114.9|8122.4|8110.4|8126.9|8114.9|8122.3|8110.3|0
1611298800000|2021-01-22 07:00:00|8122.8|8110.8|8110.7|8105.7|8126.8|8116.2|8110.2|8105.2|41
1611299100000|2021-01-22 07:05:00|8110.2|8105.2|8106.2|8101.2|8110.7|8105.7|8106.2|8101.2|7
1611299400000|2021-01-22 07:10:00|8103.2|8098.2|8091.2|8086.2|8103.2|8098.2|8091.2|8086.2|71
1611299700000|2021-01-22 07:15:00|8090.7|8085.7|8093.2|8088.2|8093.7|8088.7|8088.7|8083.7|31
1611300000000|2021-01-22 07:20:00|8093.7|8088.7|8090.2|8085.2|8094.7|8089.7|8087.2|8082.2|27
1611300300000|2021-01-22 07:25:00|8090.7|8085.7|8080.7|8075.7|8091.7|8086.7|8080.2|8075.2|34
1611300600000|2021-01-22 07:30:00|8081.2|8076.2|8080.7|8075.7|8081.7|8076.7|8076.2|8071.2|38
1611300900000|2021-01-22 07:35:00|8081.7|8076.7|8081.2|8076.2|8086.2|8081.2|8079.2|8074.2|21
1611301200000|2021-01-22 07:40:00|8080.7|8075.7|8075.2|8070.2|8081.2|8076.2|8074.7|8069.7|25
1611301500000|2021-01-22 07:45:00|8074.2|8069.2|8081.7|8076.7|8082.2|8077.2|8072.7|8067.7|36
1611301800000|2021-01-22 07:50:00|8080.7|8075.7|8070.2|8065.2|8082.2|8077.2|8070.2|8065.2|21
1611302100000|2021-01-22 07:55:00|8069.7|8064.7|8080.7|8075.7|8080.7|8075.7|8056.2|8051.2|163
1611302400000|2021-01-22 08:00:00|8080.2|8075.2|8078.7|8073.7|8083.7|8078.7|8051.7|8046.7|482
1611302700000|2021-01-22 08:05:00|8078.2|8073.2|8064.7|8059.7|8082.7|8077.7|8062.2|8057.2|240
1611303000000|2021-01-22 08:10:00|8064.2|8059.2|8068.7|8063.7|8072.2|8067.2|8056.2|8051.2|207
1611303300000|2021-01-22 08:15:00|8069.2|8064.2|8041.2|8036.2|8074.2|8069.2|8041.2|8036.2|299
1611303600000|2021-01-22 08:20:00|8041.7|8036.7|8047.7|8042.7|8048.2|8043.2|8032.2|8027.2|216
1611303900000|2021-01-22 08:25:00|8048.2|8043.2|8038.7|8033.7|8055.7|8050.7|8035.7|8030.7|117
1611304200000|2021-01-22 08:30:00|8037.2|8032.2|8049.7|8044.7|8051.7|8046.7|8034.7|8029.7|113
1611304500000|2021-01-22 08:35:00|8049.2|8044.2|8058.7|8053.7|8059.2|8054.2|8045.2|8040.2|87
1611304800000|2021-01-22 08:40:00|8057.3|8052.3|8058.8|8053.8|8058.8|8053.8|8046.8|8041.8|52
1611305100000|2021-01-22 08:45:00|8057.8|8052.8|8059.3|8054.3|8064.8|8059.8|8055.3|8050.3|79
1611305400000|2021-01-22 08:50:00|8058.8|8053.8|8062.8|8057.8|8062.8|8057.8|8053.8|8048.8|67
1611305700000|2021-01-22 08:55:00|8063.3|8058.3|8074.8|8069.8|8074.8|8069.8|8058.8|8053.8|98
1611306000000|2021-01-22 09:00:00|8075.8|8070.8|8076.8|8071.8|8080.8|8075.8|8071.8|8066.8|46
1611306300000|2021-01-22 09:05:00|8077.3|8072.3|8055.8|8050.8|8078.8|8073.8|8055.8|8050.8|70
1611306600000|2021-01-22 09:10:00|8056.3|8051.3|8051.3|8046.3|8062.8|8057.8|8050.8|8045.8|66
1611306900000|2021-01-22 09:15:00|8050.8|8045.8|8052.3|8047.3|8055.8|8050.8|8045.8|8040.8|84
1611307200000|2021-01-22 09:20:00|8049.8|8044.8|8043.8|8038.8|8051.3|8046.3|8040.8|8035.8|86
1611307500000|2021-01-22 09:25:00|8043.3|8038.3|8038.8|8033.8|8043.3|8038.3|8035.8|8030.8|68
1611307800000|2021-01-22 09:30:00|8037.8|8032.8|8026.3|8021.3|8037.8|8032.8|8025.8|8020.8|110
1611308100000|2021-01-22 09:35:00|8026.8|8021.8|8028.8|8023.8|8031.3|8026.3|8021.8|8016.8|195
1611308400000|2021-01-22 09:40:00|8029.3|8024.3|8006.3|8001.3|8029.8|8024.8|8005.8|8000.8|124
1611308700000|2021-01-22 09:45:00|8006.8|8001.8|8006.8|8001.8|8008.8|8003.8|7998.3|7993.3|225
1611309000000|2021-01-22 09:50:00|8006.3|8001.3|8003.8|7998.8|8008.8|8003.8|8001.3|7996.3|106
1611309300000|2021-01-22 09:55:00|8004.3|7999.3|8001.8|7996.8|8006.8|8001.8|7996.8|7991.8|100
1611309600000|2021-01-22 10:00:00|8002.3|7997.3|8011.3|8006.3|8011.3|8006.3|7997.8|7992.8|139
1611309900000|2021-01-22 10:05:00|8010.8|8005.8|8009.8|8004.8|8013.3|8008.3|8005.3|8000.3|106
1611310200000|2021-01-22 10:10:00|8009.3|8004.3|8001.8|7996.8|8009.8|8004.8|8000.3|7995.3|111
1611310500000|2021-01-22 10:15:00|8001.3|7996.3|8002.8|7997.8|8005.8|8000.8|7999.8|7994.8|143
1611310800000|2021-01-22 10:20:00|8004.8|7999.8|8013.3|8008.3|8013.8|8008.8|8002.8|7997.8|78
1611311100000|2021-01-22 10:25:00|8013.8|8008.8|8022.8|8017.8|8023.8|8018.8|8013.8|8008.8|71
1611311400000|2021-01-22 10:30:00|8021.8|8016.8|8019.8|8014.8|8022.8|8017.8|8016.3|8011.3|40
1611311700000|2021-01-22 10:35:00|8020.8|8015.8|8011.3|8006.3|8021.8|8016.8|8011.3|8006.3|51
1611312000000|2021-01-22 10:40:00|8011.8|8006.8|8001.8|7996.8|8013.3|8008.3|8000.8|7995.8|74
1611312300000|2021-01-22 10:45:00|8002.3|7997.3|8005.3|8000.3|8007.8|8002.8|7996.8|7991.8|97
1611312600000|2021-01-22 10:50:00|8004.8|7999.8|7990.8|7985.8|8004.8|7999.8|7988.8|7983.8|114
1611312900000|2021-01-22 10:55:00|7991.3|7986.3|7986.3|7981.3|7993.8|7988.8|7984.8|7979.8|69
1611313200000|2021-01-22 11:00:00|7987.3|7982.3|8000.8|7995.8|8000.8|7995.8|7987.3|7982.3|97
1611313500000|2021-01-22 11:05:00|8000.3|7995.3|7991.8|7986.8|8000.3|7995.3|7990.8|7985.8|33
1611313800000|2021-01-22 11:10:00|7991.3|7986.3|7985.8|7980.8|7991.8|7986.8|7985.3|7980.3|19
1611314100000|2021-01-22 11:15:00|7985.3|7980.3|7980.8|7975.8|7985.3|7980.3|7978.8|7973.8|84
1611314400000|2021-01-22 11:20:00|7981.3|7976.3|7976.8|7971.8|7984.3|7979.3|7975.8|7970.8|83
1611314700000|2021-01-22 11:25:00|7976.3|7971.3|7983.8|7978.8|7984.8|7979.8|7970.8|7965.8|294
1611315000000|2021-01-22 11:30:00|7983.3|7978.3|7988.3|7983.3|7988.8|7983.8|7977.3|7972.3|83
1611315300000|2021-01-22 11:35:00|7987.8|7982.8|7993.3|7988.3|7998.8|7993.8|7985.3|7980.3|97
1611315600000|2021-01-22 11:40:00|7992.8|7987.8|7995.3|7990.3|7996.8|7991.8|7988.3|7983.3|56
1611315900000|2021-01-22 11:45:00|7994.8|7989.8|8000.3|7995.3|8001.8|7996.8|7994.8|7989.8|69
1611316200000|2021-01-22 11:50:00|7999.8|7994.8|8003.8|7998.8|8004.3|7999.3|7999.3|7994.3|44
1611316500000|2021-01-22 11:55:00|8004.3|7999.3|8002.3|7997.3|8008.3|8003.3|8000.8|7995.8|28
1611316800000|2021-01-22 12:00:00|8002.8|7997.8|8003.3|7998.3|8004.8|7999.8|7998.8|7993.8|32
1611317100000|2021-01-22 12:05:00|8003.8|7998.8|8001.8|7996.8|8008.3|8003.3|8001.3|7996.3|78
1611317400000|2021-01-22 12:10:00|8002.3|7997.3|8004.8|7999.8|8006.8|8001.8|8000.8|7995.8|41
1611317700000|2021-01-22 12:15:00|8005.3|8000.3|7998.8|7993.8|8007.8|8002.8|7998.3|7993.3|19
1611318000000|2021-01-22 12:20:00|7998.3|7993.3|7994.8|7989.8|8001.8|7996.8|7994.3|7989.3|35
1611318300000|2021-01-22 12:25:00|7994.3|7989.3|7998.3|7993.3|7998.3|7993.3|7992.3|7987.3|28
1611318600000|2021-01-22 12:30:00|7998.8|7993.8|7997.3|7992.3|8001.8|7996.8|7996.8|7991.8|53
1611318900000|2021-01-22 12:35:00|7997.8|7992.8|7998.8|7993.8|8002.8|7997.8|7997.3|7992.3|24
1611319200000|2021-01-22 12:40:00|7999.1|7994.1|8003.1|7998.1|8004.1|7999.1|7995.1|7990.1|30
1611319500000|2021-01-22 12:45:00|8003.6|7998.6|8005.1|8000.1|8005.1|8000.1|7999.1|7994.1|11
1611319800000|2021-01-22 12:50:00|8005.6|8000.6|8004.6|7999.6|8011.1|8006.1|8004.6|7999.6|59
1611320100000|2021-01-22 12:55:00|8005.1|8000.1|8005.1|8000.1|8007.6|8002.6|8003.6|7998.6|32
1611320400000|2021-01-22 13:00:00|8005.6|8000.6|8000.1|7995.1|8005.6|8000.6|7999.6|7994.6|44
1611320700000|2021-01-22 13:05:00|8000.6|7995.6|8002.1|7997.1|8002.6|7997.6|7998.1|7993.1|45
1611321000000|2021-01-22 13:10:00|8001.6|7996.6|7996.6|7991.6|8001.6|7996.6|7995.6|7990.6|36
1611321300000|2021-01-22 13:15:00|7996.1|7991.1|7992.1|7987.1|7998.1|7993.1|7992.1|7987.1|39
1611321600000|2021-01-22 13:20:00|7991.6|7986.6|7991.1|7986.1|7993.1|7988.1|7987.6|7982.6|45
1611321900000|2021-01-22 13:25:00|7991.6|7986.6|7995.1|7990.1|7995.1|7990.1|7990.6|7985.6|54
1611322200000|2021-01-22 13:30:00|7994.6|7989.6|7993.1|7988.1|7994.6|7989.6|7990.1|7985.1|15
1611322500000|2021-01-22 13:35:00|7992.6|7987.6|7990.1|7985.1|7996.6|7991.6|7988.6|7983.6|18
1611322800000|2021-01-22 13:40:00|7990.6|7985.6|8003.1|7998.1|8003.6|7998.6|7990.1|7985.1|34
1611323100000|2021-01-22 13:45:00|8003.6|7998.6|8005.1|8000.1|8008.6|8003.6|8002.6|7997.6|39
1611323400000|2021-01-22 13:50:00|8005.6|8000.6|8008.6|8003.6|8014.1|8009.1|8005.1|8000.1|53
1611323700000|2021-01-22 13:55:00|8009.1|8004.1|8006.1|8001.1|8011.1|8006.1|8006.1|8001.1|23
1611324000000|2021-01-22 14:00:00|8006.6|8001.6|8022.1|8017.1|8022.1|8017.1|8006.6|8001.6|94
1611324300000|2021-01-22 14:05:00|8021.6|8016.6|8013.1|8008.1|8021.6|8016.6|8012.6|8007.6|44
1611324600000|2021-01-22 14:10:00|8013.6|8008.6|8015.1|8010.1|8020.1|8015.1|8013.6|8008.6|91
1611324900000|2021-01-22 14:15:00|8015.6|8010.6|8018.6|8013.6|8019.1|8014.1|8014.6|8009.6|36
1611325200000|2021-01-22 14:20:00|8018.1|8013.1|8022.1|8017.1|8025.6|8020.6|8017.1|8012.1|46
1611325500000|2021-01-22 14:25:00|8022.6|8017.6|8029.1|8024.1|8030.1|8025.1|8021.6|8016.6|29
1611325800000|2021-01-22 14:30:00|8029.6|8024.6|8032.1|8027.1|8039.6|8034.6|8024.1|8019.1|216
1611326100000|2021-01-22 14:35:00|8030.6|8025.6|8031.1|8026.1|8035.1|8030.1|8027.6|8022.6|175
1611326400000|2021-01-22 14:40:00|8031.6|8026.6|8024.1|8019.1|8031.6|8026.6|8021.6|8016.6|96
1611326700000|2021-01-22 14:45:00|8026.1|8021.1|8029.1|8024.1|8039.1|8034.1|8025.1|8020.1|164
1611327000000|2021-01-22 14:50:00|8028.6|8023.6|8033.1|8028.1|8034.6|8029.6|8026.1|8021.1|127
1611327300000|2021-01-22 14:55:00|8033.6|8028.6|8039.1|8034.1|8039.6|8034.6|8031.6|8026.6|62
1611327600000|2021-01-22 15:00:00|8039.6|8034.6|8041.6|8036.6|8047.1|8042.1|8039.1|8034.1|160
1611327900000|2021-01-22 15:05:00|8042.6|8037.6|8046.1|8041.1|8047.1|8042.1|8041.1|8036.1|76
1611328200000|2021-01-22 15:10:00|8045.9|8040.9|8038.9|8033.9|8046.9|8041.9|8033.9|8028.9|72
1611328500000|2021-01-22 15:15:00|8038.4|8033.4|8029.9|8024.9|8039.4|8034.4|8028.4|8023.4|63
1611328800000|2021-01-22 15:20:00|8030.4|8025.4|8024.9|8019.9|8030.4|8025.4|8024.9|8019.9|56
1611329100000|2021-01-22 15:25:00|8025.4|8020.4|8023.9|8018.9|8026.9|8021.9|8019.4|8014.4|79
1611329400000|2021-01-22 15:30:00|8023.4|8018.4|8016.9|8011.9|8028.9|8023.9|8015.9|8010.9|58
1611329700000|2021-01-22 15:35:00|8017.9|8012.9|8013.9|8008.9|8021.9|8016.9|8012.9|8007.9|66
1611330000000|2021-01-22 15:40:00|8014.4|8009.4|8023.9|8018.9|8025.9|8020.9|8014.4|8009.4|33
1611330300000|2021-01-22 15:45:00|8024.4|8019.4|8023.4|8018.4|8026.4|8021.4|8019.4|8014.4|47
1611330600000|2021-01-22 15:50:00|8023.9|8018.9|8017.9|8012.9|8026.9|8021.9|8017.9|8012.9|35
1611330900000|2021-01-22 15:55:00|8017.4|8012.4|8021.9|8016.9|8022.9|8017.9|8016.4|8011.4|788
1611331200000|2021-01-22 16:00:00|8020.9|8015.9|8018.4|8013.4|8022.9|8017.9|8016.9|8011.9|30
1611331500000|2021-01-22 16:05:00|8018.9|8013.9|8024.9|8019.9|8027.4|8022.4|8018.9|8013.9|71
1611331800000|2021-01-22 16:10:00|8024.4|8019.4|8025.9|8020.9|8026.4|8021.4|8019.9|8014.9|85
1611332100000|2021-01-22 16:15:00|8025.4|8020.4|8026.4|8021.4|8029.9|8024.9|8023.4|8018.4|153
1611332400000|2021-01-22 16:20:00|8025.9|8020.9|8026.4|8021.4|8030.4|8025.4|8023.9|8018.9|50
1611332700000|2021-01-22 16:25:00|8025.4|8020.4|8027.4|8022.4|8031.4|8026.4|8022.4|8017.4|238
1611333000000|2021-01-22 16:30:00|8027.9|8020.9|8038.9|8031.9|8039.9|8032.9|8023.9|8017.9|375
1611333300000|2021-01-22 16:35:00|8037.9|8032.9|8046.9|8040.9|8047.9|8040.9|8036.9|8029.9|152
1611333600000|2021-01-22 16:40:00|8047.9|8041.9|8049.9|8043.9|8050.9|8043.9|8046.9|8039.9|95
1611333900000|2021-01-22 16:45:00|8050.9|8042.9|8053.9|8046.9|8054.9|8046.9|8048.9|8042.9|91
1611334200000|2021-01-22 16:50:00|8052.9|8045.9|8054.9|8047.9|8057.9|8051.9|8052.9|8045.9|63
1611334500000|2021-01-22 16:55:00|8055.9|8048.9|8057.9|8050.9|8057.9|8051.9|8055.9|8048.9|19
1611334800000|2021-01-22 17:00:00|8058.9|8051.9|8059.9|8051.9|8063.9|8056.9|8057.9|8051.9|44
1611335100000|2021-01-22 17:05:00|8057.9|8050.9|8057.9|8049.9|8058.9|8052.9|8056.9|8048.9|16
1611335400000|2021-01-22 17:10:00|8056.9|8050.9|8054.9|8047.9|8057.9|8050.9|8054.9|8047.9|11
1611335700000|2021-01-22 17:15:00|8055.9|8048.9|8056.9|8049.9|8059.9|8051.9|8055.9|8048.9|37
1611336000000|2021-01-22 17:20:00|8057.9|8048.9|8053.9|8046.9|8057.9|8050.9|8053.9|8046.9|20
1611336300000|2021-01-22 17:25:00|8054.9|8047.9|8053.9|8046.9|8055.9|8047.9|8053.9|8046.9|8
1611336600000|2021-01-22 17:30:00|8054.9|8044.9|8052.9|8045.9|8054.9|8045.9|8051.9|8044.9|6
1611336900000|2021-01-22 17:35:00|8051.9|8044.9|8051.9|8045.9|8053.9|8045.9|8051.9|8044.9|6
1611337200000|2021-01-22 17:40:00|8052.9|8044.9|8057.9|8049.9|8058.9|8052.9|8052.9|8044.9|27
1611337500000|2021-01-22 17:45:00|8056.9|8051.9|8057.9|8050.9|8057.9|8051.9|8056.9|8049.9|9
1611337800000|2021-01-22 17:50:00|8056.9|8049.9|8057.9|8049.9|8057.9|8049.9|8055.9|8048.9|7
1611338100000|2021-01-22 17:55:00|8056.9|8050.9|8055.9|8049.9|8059.9|8052.9|8055.9|8048.9|21
1611338400000|2021-01-22 18:00:00|8057.9|8047.9|8055.9|8046.9|8057.9|8048.9|8052.9|8045.9|23
1611338700000|2021-01-22 18:05:00|8054.9|8045.9|8051.9|8044.9|8054.9|8046.9|8051.9|8044.9|3
1611339000000|2021-01-22 18:10:00|8050.9|8043.9|8055.9|8046.9|8055.9|8049.9|8050.9|8043.9|22
1611339300000|2021-01-22 18:15:00|8054.9|8045.9|8054.9|8047.9|8054.9|8047.9|8053.9|8045.9|1
1611339600000|2021-01-22 18:20:00|8055.9|8046.9|8057.9|8049.9|8058.9|8050.9|8054.9|8046.9|3
1611339900000|2021-01-22 18:25:00|8058.9|8050.9|8057.9|8049.9|8058.9|8050.9|8056.9|8049.9|1
1611340200000|2021-01-22 18:30:00|8056.9|8048.9|8059.9|8052.9|8059.9|8052.9|8054.9|8048.9|2
1611340500000|2021-01-22 18:35:00|8061.9|8053.9|8063.9|8054.9|8064.9|8055.9|8061.9|8053.9|2
1611340800000|2021-01-22 18:40:00|8064.9|8055.9|8064.9|8056.9|8065.9|8057.9|8063.9|8054.9|2
1611341100000|2021-01-22 18:45:00|8065.9|8057.9|8066.9|8059.9|8066.9|8060.9|8063.9|8056.9|17
1611341400000|2021-01-22 18:50:00|8065.9|8057.9|8066.9|8058.9|8066.9|8059.9|8063.9|8056.9|9
1611341700000|2021-01-22 18:55:00|8067.9|8059.9|8066.8|8054.8|8067.9|8060.9|8063.9|8054.8|19
1611342000000|2021-01-22 19:00:00|8066.7|8054.7|8068.8|8056.8|8068.8|8056.8|8064.3|8052.3|0
1611342300000|2021-01-22 19:05:00|8068.7|8056.7|8068.9|8056.9|8069|8057|8066.7|8054.7|0
1611342600000|2021-01-22 19:10:00|8068.8|8056.8|8068.6|8056.6|8068.9|8056.9|8066.5|8054.5|0
1611342900000|2021-01-22 19:15:00|8068.7|8056.7|8066.7|8054.7|8068.8|8056.8|8064.7|8052.7|0
1611343200000|2021-01-22 19:20:00|8066.8|8054.8|8065.6|8053.6|8069|8057|8065|8053|0
1611343500000|2021-01-22 19:25:00|8065.5|8053.5|8059.4|8047.4|8065.5|8053.5|8059.3|8047.3|0
1611343800000|2021-01-22 19:30:00|8061.3|8049.3|8059.6|8047.6|8061.5|8049.5|8057.6|8045.6|0
1611344100000|2021-01-22 19:35:00|8059.5|8047.5|8058.3|8046.3|8059.5|8047.5|8056.5|8044.5|0
1611344400000|2021-01-22 19:40:00|8058.4|8046.4|8054.5|8042.5|8060.4|8048.4|8054.4|8042.4|0
1611344700000|2021-01-22 19:45:00|8054.4|8042.4|8054.4|8042.4|8056.5|8044.5|8054.3|8042.3|0
1611345000000|2021-01-22 19:50:00|8054.3|8042.3|8054.9|8042.9|8056.8|8044.8|8054.3|8042.3|0
1611345300000|2021-01-22 19:55:00|8054.8|8042.8|8057.2|8045.2|8057.2|8045.2|8054.8|8042.8|0
1611345600000|2021-01-22 20:00:00|8057.1|8045.1|8054.8|8042.8|8059.3|8047.3|8054.8|8042.8|0
1611345900000|2021-01-22 20:05:00|8054.9|8042.9|8052.9|8040.9|8054.9|8042.9|8052.8|8040.8|0
1611346200000|2021-01-22 20:10:00|8053|8041|8048.4|8036.4|8053|8041|8047.8|8035.8|0
1611346500000|2021-01-22 20:15:00|8048.5|8036.5|8044.1|8032.1|8052.7|8040.7|8044|8032|0
1611346800000|2021-01-22 20:20:00|8044|8032|8048.7|8036.7|8048.7|8036.7|8044|8032|0
1611347100000|2021-01-22 20:25:00|8048.8|8036.8|8055.3|8043.3|8055.3|8043.3|8048.6|8036.6|0
1611347400000|2021-01-22 20:30:00|8055.4|8043.4|8051.2|8039.2|8055.4|8043.4|8050.9|8038.9|0
1611347700000|2021-01-22 20:35:00|8051.1|8039.1|8057.1|8045.1|8057.5|8045.5|8051|8039|0
1611348000000|2021-01-22 20:40:00|8057.2|8045.2|8059.5|8047.5|8059.6|8047.6|8057.2|8045.2|0
1611348300000|2021-01-22 20:45:00|8059.4|8047.4|8057|8045|8059.5|8047.5|8054.9|8042.9|0
1611348600000|2021-01-22 20:50:00|8057.1|8045.1|8059.9|8047.9|8060|8048|8056.9|8044.9|0
1611348900000|2021-01-22 20:55:00|8059.8|8047.8|8048.9|8036.9|8059.9|8047.9|8048.6|8036.6|0
1611349200000|2021-01-22 21:00:00|8049.3|8037.3|8051.2|8039.2|8052.1|8040.1|8046.1|8034.1|0
1611349500000|2021-01-22 21:05:00|8051.6|8039.6|8049.2|8037.2|8052.1|8040.1|8049.2|8037.2|0
1611349800000|2021-01-22 21:10:00|8049.6|8037.6|8051.9|8039.9|8055.3|8043.3|8049.1|8037.1|0
1611350100000|2021-01-22 21:15:00|8052.3|8040.3|8051.1|8039.1|8053|8041|8051.1|8039.1|0
1611350400000|2021-01-22 21:20:00|8051.5|8039.5|8050.9|8038.9|8051.7|8039.7|8050.5|8038.5|0
1611350700000|2021-01-22 21:25:00|8051.1|8039.1|8051.1|8039.1|8051.3|8039.3|8050.9|8038.9|0
1611351000000|2021-01-22 21:30:00|8051.3|8039.3|8052.6|8040.6|8053.1|8041.1|8050.8|8038.8|0
1611351300000|2021-01-22 21:35:00|8052.2|8040.2|8049.3|8037.3|8052.6|8040.6|8048.8|8036.8|0
1611351600000|2021-01-22 21:40:00|8048.8|8036.8|8047.5|8035.5|8050.2|8038.2|8047.5|8035.5|0
1611351900000|2021-01-22 21:45:00|8047.9|8035.9|8048.8|8036.8|8049.7|8037.7|8047|8035|0
1611352200000|2021-01-22 21:50:00|8048.9|8036.9|8042.5|8030.5|8049.7|8037.7|8042.5|8030.5|0
1611352500000|2021-01-22 21:55:00|8042.6|8030.6|8039.6|8027.6|8043|8031|8039.2|8027.2|0
1611352800000|2021-01-22 22:00:00|8040.5|8028.5|8040.5|8028.5|8040.5|8028.5|8040.5|8028.5|0
1611529200000|2021-01-24 23:00:00|8056.6|8044.6|8058.6|8046.6|8058.8|8046.8|8053.7|8041.7|0
1611529500000|2021-01-24 23:05:00|8058.4|8046.4|8062.1|8050.1|8062.6|8050.6|8057.5|8045.5|0
1611529800000|2021-01-24 23:10:00|8061.9|8049.9|8062.5|8050.5|8063.5|8051.5|8059.2|8047.2|0
1611530100000|2021-01-24 23:15:00|8062.6|8050.6|8060.2|8048.2|8063|8051|8058|8046|0
1611530400000|2021-01-24 23:20:00|8060|8048|8062.7|8050.7|8064.2|8052.2|8060|8048|0
1611530700000|2021-01-24 23:25:00|8063.3|8051.3|8064|8052|8067.6|8055.6|8063.3|8051.3|0
1611531000000|2021-01-24 23:30:00|8064.1|8052.1|8065|8053|8065.9|8053.9|8063.6|8051.6|0
1611531300000|2021-01-24 23:35:00|8064.8|8052.8|8064.5|8052.5|8065|8053|8063.4|8051.4|0
1611531600000|2021-01-24 23:40:00|8064.3|8052.3|8064.5|8052.5|8065.9|8053.9|8064.1|8052.1|0
1611531900000|2021-01-24 23:45:00|8064.6|8052.6|8064|8052|8065.8|8053.8|8064|8052|0
1611532200000|2021-01-24 23:50:00|8063.4|8051.4|8062.5|8050.5|8063.4|8051.4|8061.6|8049.6|0
1611532500000|2021-01-24 23:55:00|8062.1|8050.1|8062.3|8050.3|8062.7|8050.7|8061.4|8049.4|0
1611532800000|2021-01-25 00:00:00|8062.2|8050.2|8059.6|8047.6|8063.2|8051.2|8059.6|8047.6|0
1611533100000|2021-01-25 00:05:00|8059.8|8047.8|8058.9|8046.9|8060.5|8048.5|8056.2|8044.2|0
1611533400000|2021-01-25 00:10:00|8058.5|8046.5|8063.9|8051.9|8064.3|8052.3|8057|8045|0
1611533700000|2021-01-25 00:15:00|8063.8|8051.8|8049.7|8037.7|8064.3|8052.3|8048.6|8036.6|0
1611534000000|2021-01-25 00:20:00|8050.1|8038.1|8046.2|8034.2|8053.4|8041.4|8044.9|8032.9|0
1611534300000|2021-01-25 00:25:00|8044.9|8032.9|8056.7|8044.7|8057.7|8045.7|8044.9|8032.9|0
1611534600000|2021-01-25 00:30:00|8056.6|8044.6|8059|8047|8062.2|8050.2|8055.6|8043.6|0
1611534900000|2021-01-25 00:35:00|8059.4|8047.4|8053.7|8041.7|8061.2|8049.2|8053.6|8041.6|0
1611535200000|2021-01-25 00:40:00|8054.5|8042.5|8059|8047|8059|8047|8053.7|8041.7|0
1611535500000|2021-01-25 00:45:00|8059.4|8047.4|8060.2|8048.2|8062.3|8050.3|8058|8046|0
1611535800000|2021-01-25 00:50:00|8060.6|8048.6|8064.4|8052.4|8064.4|8052.4|8060.1|8048.1|0
1611536100000|2021-01-25 00:55:00|8065.2|8053.2|8065.4|8053.4|8066.6|8054.6|8062.2|8050.2|0
1611536400000|2021-01-25 01:00:00|8065|8053|8062.1|8050.1|8066.5|8054.5|8062.1|8050.1|0
1611536700000|2021-01-25 01:05:00|8062.2|8050.2|8066.5|8054.5|8068.6|8056.6|8062.2|8050.2|0
1611537000000|2021-01-25 01:10:00|8066.9|8054.9|8064.3|8052.3|8067.5|8055.5|8064.3|8052.3|0
1611537300000|2021-01-25 01:15:00|8064.7|8052.7|8067.5|8055.5|8070.8|8058.8|8064.7|8052.7|0
1611537600000|2021-01-25 01:20:00|8067.1|8055.1|8068.6|8056.6|8068.6|8056.6|8064.3|8052.3|0
1611537900000|2021-01-25 01:25:00|8069.4|8057.4|8067.6|8055.6|8070.7|8058.7|8066.5|8054.5|0
1611538200000|2021-01-25 01:30:00|8067.2|8055.2|8070.8|8058.8|8073|8061|8066.6|8054.6|0
1611538500000|2021-01-25 01:35:00|8070|8058|8066.5|8054.5|8070|8058|8063.4|8051.4|0
1611538800000|2021-01-25 01:40:00|8066.1|8054.1|8066.5|8054.5|8068.7|8056.7|8064.4|8052.4|0
1611539100000|2021-01-25 01:45:00|8066.9|8054.9|8068.7|8056.7|8070.8|8058.8|8066.5|8054.5|0
1611539400000|2021-01-25 01:50:00|8068.6|8056.6|8065.5|8053.5|8068.7|8056.7|8063.3|8051.3|0
1611539700000|2021-01-25 01:55:00|8065.1|8053.1|8062.2|8050.2|8065.5|8053.5|8062.2|8050.2|0
1611540000000|2021-01-25 02:00:00|8062.3|8050.3|8062.4|8050.4|8064.6|8052.6|8062.2|8050.2|0
1611540300000|2021-01-25 02:05:00|8063.5|8051.5|8064.6|8052.6|8064.6|8052.6|8062.4|8050.4|0
1611540600000|2021-01-25 02:10:00|8065|8053|8062.4|8050.4|8065.7|8053.7|8062.4|8050.4|0
1611540900000|2021-01-25 02:15:00|8062.5|8050.5|8069|8057|8071.1|8059.1|8062.4|8050.4|0
1611541200000|2021-01-25 02:20:00|8069.1|8057.1|8071.2|8059.2|8071.2|8059.2|8069|8057|0
1611541500000|2021-01-25 02:25:00|8071.1|8059.1|8071.2|8059.2|8071.2|8059.2|8069|8057|0
1611541800000|2021-01-25 02:30:00|8071.1|8059.1|8071.1|8059.1|8073.3|8061.3|8071.1|8059.1|0
1611542100000|2021-01-25 02:35:00|8071.5|8059.5|8077.1|8065.1|8077.1|8065.1|8071.1|8059.1|0
1611542400000|2021-01-25 02:40:00|8077.2|8065.2|8077.1|8065.1|8079.3|8067.3|8075|8063|0
1611542700000|2021-01-25 02:45:00|8077.5|8065.5|8075|8063|8078.2|8066.2|8072.8|8060.8|0
1611543000000|2021-01-25 02:50:00|8074.9|8062.9|8075.1|8063.1|8077.2|8065.2|8074.9|8062.9|0
1611543300000|2021-01-25 02:55:00|8075|8063|8075|8063|8075.1|8063.1|8072.9|8060.9|0
1611543600000|2021-01-25 03:00:00|8075.1|8063.1|8075|8063|8076.1|8064.1|8072.8|8060.8|0
1611543900000|2021-01-25 03:05:00|8074.6|8062.6|8071.8|8059.8|8074.6|8062.6|8070.7|8058.7|0
1611544200000|2021-01-25 03:10:00|8072.2|8060.2|8070.7|8058.7|8072.8|8060.8|8070.6|8058.6|0
1611544500000|2021-01-25 03:15:00|8070.6|8058.6|8072.8|8060.8|8072.8|8060.8|8070.6|8058.6|0
1611544800000|2021-01-25 03:20:00|8073.9|8061.9|8075|8063|8075.1|8063.1|8072.8|8060.8|0
1611545100000|2021-01-25 03:25:00|8074.6|8062.6|8072.9|8060.9|8075|8063|8072.8|8060.8|0
1611545400000|2021-01-25 03:30:00|8073.7|8061.7|8070.7|8058.7|8075.1|8063.1|8070.6|8058.6|0
1611545700000|2021-01-25 03:35:00|8070.6|8058.6|8068.5|8056.5|8070.7|8058.7|8068.5|8056.5|0
1611546000000|2021-01-25 03:40:00|8068.9|8056.9|8070.7|8058.7|8070.7|8058.7|8068.5|8056.5|0
1611546300000|2021-01-25 03:45:00|8071.1|8059.1|8070.7|8058.7|8071.7|8059.7|8070.6|8058.6|0
1611546600000|2021-01-25 03:50:00|8070.6|8058.6|8069.8|8057.8|8071.9|8059.9|8069.8|8057.8|0
1611546900000|2021-01-25 03:55:00|8070.2|8058.2|8069.7|8057.7|8071.9|8059.9|8069.7|8057.7|0
1611547200000|2021-01-25 04:00:00|8069.8|8057.8|8066.3|8054.3|8069.8|8057.8|8065.3|8053.3|0
1611547500000|2021-01-25 04:05:00|8066.4|8054.4|8067.4|8055.4|8067.5|8055.5|8065.3|8053.3|0
1611547800000|2021-01-25 04:10:00|8067.5|8055.5|8067.5|8055.5|8067.5|8055.5|8066.4|8054.4|0
1611548100000|2021-01-25 04:15:00|8067.4|8055.4|8065.3|8053.3|8067.5|8055.5|8065.3|8053.3|0
1611548400000|2021-01-25 04:20:00|8065.4|8053.4|8065.3|8053.3|8065.4|8053.4|8065.3|8053.3|0
1611548700000|2021-01-25 04:25:00|8065.4|8053.4|8065.4|8053.4|8065.4|8053.4|8065.3|8053.3|0
1611549000000|2021-01-25 04:30:00|8066.2|8054.2|8069.6|8057.6|8069.6|8057.6|8066.2|8054.2|0
1611549300000|2021-01-25 04:35:00|8068.8|8056.8|8068.5|8056.5|8068.8|8056.8|8067.4|8055.4|0
1611549600000|2021-01-25 04:40:00|8068.1|8056.1|8067.9|8055.9|8069.6|8057.6|8067.4|8055.4|0
1611549900000|2021-01-25 04:45:00|8068.5|8056.5|8067.6|8055.6|8069.6|8057.6|8067.5|8055.5|0
1611550200000|2021-01-25 04:50:00|8068|8056|8067.6|8055.6|8069.8|8057.8|8067.6|8055.6|0
1611550500000|2021-01-25 04:55:00|8067.2|8055.2|8067.6|8055.6|8067.6|8055.6|8065.5|8053.5|0
1611550800000|2021-01-25 05:00:00|8067.7|8055.7|8069.7|8057.7|8069.8|8057.8|8067.6|8055.6|0
1611551100000|2021-01-25 05:05:00|8069.8|8057.8|8070.9|8058.9|8072|8060|8069.7|8057.7|0
1611551400000|2021-01-25 05:10:00|8070.8|8058.8|8069.8|8057.8|8071.9|8059.9|8069.8|8057.8|0
1611551700000|2021-01-25 05:15:00|8070.6|8058.6|8071.9|8059.9|8072|8060|8069.8|8057.8|0
1611552000000|2021-01-25 05:20:00|8071.1|8059.1|8070.8|8058.8|8071.9|8059.9|8069.8|8057.8|0
1611552300000|2021-01-25 05:25:00|8071.2|8059.2|8070.8|8058.8|8072|8060|8069.7|8057.7|0
1611552600000|2021-01-25 05:30:00|8071.2|8059.2|8069.8|8057.8|8072|8060|8069.8|8057.8|0
1611552900000|2021-01-25 05:35:00|8070.2|8058.2|8068.7|8056.7|8070.8|8058.8|8067.6|8055.6|0
1611553200000|2021-01-25 05:40:00|8068.3|8056.3|8069.2|8057.2|8070.4|8058.4|8067.1|8055.1|0
1611553500000|2021-01-25 05:45:00|8068.8|8056.8|8069.3|8057.3|8069.3|8057.3|8064.9|8052.9|0
1611553800000|2021-01-25 05:50:00|8068.9|8056.9|8067|8055|8069.3|8057.3|8065.9|8053.9|0
1611554100000|2021-01-25 05:55:00|8067.4|8055.4|8071.4|8059.4|8071.4|8059.4|8067|8055|0
1611554400000|2021-01-25 06:00:00|8070.3|8058.3|8071.3|8059.3|8073.6|8061.6|8069.2|8057.2|0
1611554700000|2021-01-25 06:05:00|8071.7|8059.7|8072.1|8060.1|8073.4|8061.4|8071.1|8059.1|0
1611555000000|2021-01-25 06:10:00|8072.5|8060.5|8072.2|8060.2|8073.2|8061.2|8071.1|8059.1|0
1611555300000|2021-01-25 06:15:00|8072.6|8060.6|8070|8058|8073.2|8061.2|8068.9|8056.9|0
1611555600000|2021-01-25 06:20:00|8069.6|8057.6|8068.9|8056.9|8071.1|8059.1|8068.9|8056.9|0
1611555900000|2021-01-25 06:25:00|8068.1|8056.1|8065.6|8053.6|8068.1|8056.1|8063.4|8051.4|0
1611556200000|2021-01-25 06:30:00|8065.5|8053.5|8069.8|8057.8|8069.9|8057.9|8065.5|8053.5|0
1611556500000|2021-01-25 06:35:00|8070.2|8058.2|8074.1|8062.1|8074.1|8062.1|8069.8|8057.8|0
1611556800000|2021-01-25 06:40:00|8074|8062|8078.3|8066.3|8080.4|8068.4|8071.9|8059.9|0
1611557100000|2021-01-25 06:45:00|8079.1|8067.1|8081.3|8069.3|8082.5|8070.5|8079.1|8067.1|0
1611557400000|2021-01-25 06:50:00|8081.2|8069.2|8079.1|8067.1|8081.3|8069.3|8079.1|8067.1|0
1611557700000|2021-01-25 06:55:00|8079.9|8067.9|8076.9|8064.9|8081.2|8069.2|8074.8|8062.8|0
1611558000000|2021-01-25 07:00:00|8076.1|8064.1|8073.4|8068.4|8080.4|8075.4|8071.4|8064.1|121
1611558300000|2021-01-25 07:05:00|8073.9|8068.9|8071.9|8066.9|8078.4|8073.4|8070.4|8065.4|16
1611558600000|2021-01-25 07:10:00|8067.4|8062.4|8066.9|8061.9|8069.4|8064.4|8063.4|8058.4|17
1611558900000|2021-01-25 07:15:00|8066.4|8061.4|8066.9|8061.9|8071.4|8066.4|8066.4|8061.4|15
1611559200000|2021-01-25 07:20:00|8066.4|8061.4|8072.9|8067.9|8072.9|8067.9|8065.4|8060.4|19
1611559500000|2021-01-25 07:25:00|8073.4|8068.4|8074.9|8069.9|8079.4|8074.4|8072.9|8067.9|38
1611559800000|2021-01-25 07:30:00|8074.4|8069.4|8073.4|8068.4|8077.4|8072.4|8072.9|8067.9|7
1611560100000|2021-01-25 07:35:00|8073.9|8068.9|8072.9|8067.9|8074.4|8069.4|8069.9|8064.9|14
1611560400000|2021-01-25 07:40:00|8072.4|8067.4|8072.4|8067.4|8073.9|8068.9|8067.9|8062.9|19
1611560700000|2021-01-25 07:45:00|8072.9|8067.9|8070.4|8065.4|8075.4|8070.4|8069.4|8064.4|10
1611561000000|2021-01-25 07:50:00|8069.4|8064.4|8076.4|8071.4|8076.4|8071.4|8068.4|8063.4|5
1611561300000|2021-01-25 07:55:00|8076.9|8071.9|8076.9|8071.9|8078.9|8073.9|8072.4|8067.4|44
1611561600000|2021-01-25 08:00:00|8077.4|8072.4|8063.4|8058.4|8084.9|8079.9|8063.4|8058.4|277
1611561900000|2021-01-25 08:05:00|8064.9|8059.9|8031.9|8026.9|8066.9|8061.9|8028.9|8023.9|300
1611562200000|2021-01-25 08:10:00|8031.4|8026.4|8004.4|7999.4|8031.4|8026.4|7999.9|7994.9|237
1611562500000|2021-01-25 08:15:00|8004.9|7999.9|7992.4|7987.4|8016.4|8011.4|7992.4|7987.4|145
1611562800000|2021-01-25 08:20:00|7992.9|7987.9|7996.9|7991.9|8000.9|7995.9|7987.4|7982.4|91
1611563100000|2021-01-25 08:25:00|7995.9|7990.9|8003.4|7998.4|8006.9|8001.9|7981.9|7976.9|110
1611563400000|2021-01-25 08:30:00|8003.9|7998.9|8023.9|8018.9|8026.9|8021.9|7999.9|7994.9|134
1611563700000|2021-01-25 08:35:00|8024.4|8019.4|8020.9|8015.9|8030.9|8025.9|8011.9|8006.9|85
1611564000000|2021-01-25 08:40:00|8019.4|8014.4|8018.4|8013.4|8021.9|8016.9|8009.4|8004.4|61
1611564300000|2021-01-25 08:45:00|8018.9|8013.9|8021.4|8016.4|8022.4|8017.4|8009.4|8004.4|52
1611564600000|2021-01-25 08:50:00|8020.9|8015.9|8005.4|8000.4|8025.4|8020.4|8004.4|7999.4|66
1611564900000|2021-01-25 08:55:00|8005.9|8000.9|8016.4|8011.4|8016.4|8011.4|8002.4|7997.4|94
1611565200000|2021-01-25 09:00:00|8016.9|8011.9|8002.4|7997.4|8017.4|8012.4|7996.4|7991.4|58
1611565500000|2021-01-25 09:05:00|8002.9|7997.9|8006.9|8001.9|8011.4|8006.4|7999.9|7994.9|30
1611565800000|2021-01-25 09:10:00|8007.4|8002.4|8002.4|7997.4|8007.4|8002.4|7995.9|7990.9|42
1611566100000|2021-01-25 09:15:00|8001.9|7996.9|7989.4|7984.4|8002.4|7997.4|7989.4|7984.4|60
1611566400000|2021-01-25 09:20:00|7988.9|7983.9|7996.9|7991.9|8000.4|7995.4|7988.9|7983.9|89
1611566700000|2021-01-25 09:25:00|7997.4|7992.4|8002.4|7997.4|8002.4|7997.4|7993.4|7988.4|61
1611567000000|2021-01-25 09:30:00|8001.4|7996.4|8004.9|7999.9|8005.9|8000.9|7996.9|7991.9|54
1611567300000|2021-01-25 09:35:00|8005.4|8000.4|7998.9|7993.9|8007.9|8002.9|7998.4|7993.4|25
1611567600000|2021-01-25 09:40:00|7999.4|7994.4|7991.4|7986.4|8001.4|7996.4|7991.4|7986.4|43
1611567900000|2021-01-25 09:45:00|7991.9|7986.9|7981.4|7976.4|7992.4|7987.4|7979.4|7974.4|85
1611568200000|2021-01-25 09:50:00|7980.9|7975.9|7988.4|7983.4|7990.9|7985.9|7979.4|7974.4|55
1611568500000|2021-01-25 09:55:00|7988.9|7983.9|7987.9|7982.9|7993.4|7988.4|7986.4|7981.4|82
1611568800000|2021-01-25 10:00:00|7987.4|7982.4|7989.4|7984.4|7991.4|7986.4|7983.9|7978.9|71
1611569100000|2021-01-25 10:05:00|7989.9|7984.9|7982.4|7977.4|7990.4|7985.4|7978.4|7973.4|80
1611569400000|2021-01-25 10:10:00|7981.9|7976.9|7976.4|7971.4|7982.4|7977.4|7975.9|7970.9|36
1611569700000|2021-01-25 10:15:00|7975.9|7970.9|7976.4|7971.4|7980.9|7975.9|7971.9|7966.9|85
1611570000000|2021-01-25 10:20:00|7976.9|7971.9|7978.9|7973.9|7980.9|7975.9|7975.9|7970.9|36
1611570300000|2021-01-25 10:25:00|7978.4|7973.4|7989.9|7984.9|7994.4|7989.4|7978.4|7973.4|51
1611570600000|2021-01-25 10:30:00|7990.4|7985.4|7988.9|7983.9|7994.9|7989.9|7988.9|7983.9|53
1611570900000|2021-01-25 10:35:00|7989.4|7984.4|7995.4|7990.4|7996.4|7991.4|7988.9|7983.9|18
1611571200000|2021-01-25 10:40:00|7994.9|7989.9|7991.4|7986.4|7997.9|7992.9|7989.4|7984.4|73
1611571500000|2021-01-25 10:45:00|7990.4|7985.4|7985.9|7980.9|7990.4|7985.4|7982.4|7977.4|69
1611571800000|2021-01-25 10:50:00|7986.4|7981.4|7985.9|7980.9|7987.4|7982.4|7982.9|7977.9|23
1611572100000|2021-01-25 10:55:00|7986.4|7981.4|7987.4|7982.4|7989.9|7984.9|7984.4|7979.4|24
1611572400000|2021-01-25 11:00:00|7986.9|7981.9|7988.4|7983.4|7988.4|7983.4|7982.4|7977.4|20
1611572700000|2021-01-25 11:05:00|7987.9|7982.9|7992.9|7987.9|7994.4|7989.4|7986.4|7981.4|26
1611573000000|2021-01-25 11:10:00|7992.4|7987.4|7987.9|7982.9|7993.9|7988.9|7987.4|7982.4|40
1611573300000|2021-01-25 11:15:00|7987.4|7982.4|7992.9|7987.9|7993.4|7988.4|7986.4|7981.4|30
1611573600000|2021-01-25 11:20:00|7992.4|7987.4|7991.4|7986.4|7994.4|7989.4|7990.9|7985.9|33
1611573900000|2021-01-25 11:25:00|7990.9|7985.9|7989.4|7984.4|7993.4|7988.4|7988.4|7983.4|18
1611574200000|2021-01-25 11:30:00|7988.9|7983.9|7995.4|7990.4|7995.4|7990.4|7985.9|7980.9|33
1611574500000|2021-01-25 11:35:00|7994.9|7989.9|7996.9|7991.9|7998.9|7993.9|7992.9|7987.9|26
1611574800000|2021-01-25 11:40:00|7996.4|7991.4|7994.9|7989.9|7997.4|7992.4|7993.9|7988.9|19
1611575100000|2021-01-25 11:45:00|7990.9|7985.9|7981.4|7976.4|7990.9|7985.9|7954.4|7949.4|669
1611575400000|2021-01-25 11:50:00|7980.9|7975.9|7977.9|7972.9|7987.4|7982.4|7977.4|7972.4|74
1611575700000|2021-01-25 11:55:00|7977.4|7972.4|7958.4|7953.4|7977.4|7972.4|7954.9|7949.9|108
1611576000000|2021-01-25 12:00:00|7958.9|7953.9|7950.4|7945.4|7959.9|7954.9|7941.9|7936.9|139
1611576300000|2021-01-25 12:05:00|7949.9|7944.9|7944.4|7939.4|7953.4|7948.4|7943.9|7938.9|76
1611576600000|2021-01-25 12:10:00|7943.9|7938.9|7952.4|7947.4|7952.9|7947.9|7938.4|7933.4|121
1611576900000|2021-01-25 12:15:00|7951.9|7946.9|7946.9|7941.9|7951.9|7946.9|7946.4|7941.4|17
1611577200000|2021-01-25 12:20:00|7946.4|7941.4|7932.9|7927.9|7947.9|7942.9|7931.4|7926.4|46
1611577500000|2021-01-25 12:25:00|7931.4|7926.4|7924.4|7919.4|7931.9|7926.9|7922.4|7917.4|103
1611577800000|2021-01-25 12:30:00|7923.9|7918.9|7911.9|7906.9|7924.4|7919.4|7908.9|7903.9|119
1611578100000|2021-01-25 12:35:00|7912.4|7907.4|7908.9|7903.9|7912.9|7907.9|7903.4|7898.4|193
1611578400000|2021-01-25 12:40:00|7909.4|7904.4|7906.9|7901.9|7912.9|7907.9|7903.4|7898.4|60
1611578700000|2021-01-25 12:45:00|7906.4|7901.4|7905.9|7900.9|7910.4|7905.4|7901.4|7896.4|48
1611579000000|2021-01-25 12:50:00|7905.4|7900.4|7883.4|7878.4|7906.9|7901.9|7878.9|7873.9|216
1611579300000|2021-01-25 12:55:00|7883.9|7878.9|7886.9|7881.9|7889.9|7884.9|7878.9|7873.9|120
1611579600000|2021-01-25 13:00:00|7886.4|7881.4|7891.4|7886.4|7893.4|7888.4|7878.9|7873.9|127
1611579900000|2021-01-25 13:05:00|7890.9|7885.9|7878.9|7873.9|7890.9|7885.9|7874.9|7869.9|105
1611580200000|2021-01-25 13:10:00|7879.4|7874.4|7877.4|7872.4|7879.9|7874.9|7870.9|7865.9|137
1611580500000|2021-01-25 13:15:00|7878.4|7873.4|7868.4|7863.4|7886.4|7881.4|7866.4|7861.4|101
1611580800000|2021-01-25 13:20:00|7867.9|7862.9|7864.9|7859.9|7868.4|7863.4|7847.9|7842.9|302
1611581100000|2021-01-25 13:25:00|7865.4|7860.4|7860.9|7855.9|7870.9|7865.9|7859.9|7854.9|150
1611581400000|2021-01-25 13:30:00|7860.4|7855.4|7851.9|7846.9|7865.9|7860.9|7849.9|7844.9|158
1611581700000|2021-01-25 13:35:00|7850.9|7845.9|7853.9|7848.9|7866.9|7861.9|7848.9|7843.9|84
1611582000000|2021-01-25 13:40:00|7853.4|7848.4|7866.9|7861.9|7867.9|7862.9|7848.9|7843.9|72
1611582300000|2021-01-25 13:45:00|7866.4|7861.4|7882.9|7877.9|7882.9|7877.9|7865.9|7860.9|155
1611582600000|2021-01-25 13:50:00|7883.4|7878.4|7902.9|7897.9|7904.9|7899.9|7880.9|7875.9|199
1611582900000|2021-01-25 13:55:00|7902.4|7897.4|7901.9|7896.9|7906.4|7901.4|7895.9|7890.9|86
1611583200000|2021-01-25 14:00:00|7900.9|7895.9|7897.9|7892.9|7904.4|7899.4|7896.9|7891.9|75
1611583500000|2021-01-25 14:05:00|7896.4|7891.4|7909.9|7904.9|7912.4|7907.4|7896.4|7891.4|78
1611583800000|2021-01-25 14:10:00|7911.9|7906.9|7907.4|7902.4|7914.9|7909.9|7907.4|7902.4|107
1611584100000|2021-01-25 14:15:00|7907.9|7902.9|7905.9|7900.9|7909.4|7904.4|7897.9|7892.9|87
1611584400000|2021-01-25 14:20:00|7906.4|7901.4|7893.4|7888.4|7906.9|7901.9|7891.4|7886.4|186
1611584700000|2021-01-25 14:25:00|7892.9|7887.9|7893.9|7888.9|7899.4|7894.4|7889.4|7884.4|97
1611585000000|2021-01-25 14:30:00|7894.9|7889.9|7901.4|7896.4|7912.4|7907.4|7893.4|7888.4|173
1611585300000|2021-01-25 14:35:00|7901.9|7896.9|7904.9|7899.9|7908.9|7903.9|7896.9|7891.9|434
1611585600000|2021-01-25 14:40:00|7903.9|7898.9|7902.4|7897.4|7910.4|7905.4|7899.9|7894.9|175
1611585900000|2021-01-25 14:45:00|7901.9|7896.9|7891.9|7886.9|7908.4|7903.4|7891.9|7886.9|182
1611586200000|2021-01-25 14:50:00|7891.4|7886.4|7892.9|7887.9|7900.4|7895.4|7887.4|7882.4|72
1611586500000|2021-01-25 14:55:00|7893.9|7888.9|7904.9|7899.9|7907.4|7902.4|7893.9|7888.9|163
1611586800000|2021-01-25 15:00:00|7904.4|7899.4|7945.9|7940.9|7945.9|7940.9|7903.9|7898.9|260
1611587100000|2021-01-25 15:05:00|7946.4|7941.4|7935.9|7930.9|7950.9|7945.9|7933.4|7928.4|146
1611587400000|2021-01-25 15:10:00|7935|7930|7939.5|7934.5|7944.5|7939.5|7932|7927|115
1611587700000|2021-01-25 15:15:00|7940|7935|7950|7945|7950.5|7945.5|7940|7935|71
1611588000000|2021-01-25 15:20:00|7949.5|7944.5|7951.5|7946.5|7953.5|7948.5|7945|7940|108
1611588300000|2021-01-25 15:25:00|7951|7946|7950|7945|7958|7953|7943.5|7938.5|140
1611588600000|2021-01-25 15:30:00|7950.5|7945.5|7946|7941|7954|7949|7942|7937|125
1611588900000|2021-01-25 15:35:00|7946.5|7941.5|7938|7933|7946.5|7941.5|7935.5|7930.5|104
1611589200000|2021-01-25 15:40:00|7937.5|7932.5|7939|7934|7945|7940|7937|7932|59
1611589500000|2021-01-25 15:45:00|7939.5|7934.5|7928|7923|7942|7937|7928|7923|88
1611589800000|2021-01-25 15:50:00|7927.5|7922.5|7924|7919|7929.5|7924.5|7914|7909|239
1611590100000|2021-01-25 15:55:00|7923.5|7918.5|7902|7897|7924|7919|7900.5|7895.5|320
1611590400000|2021-01-25 16:00:00|7901.5|7896.5|7897|7892|7906|7901|7891|7886|278
1611590700000|2021-01-25 16:05:00|7896.5|7891.5|7878|7873|7899|7894|7876|7871|458
1611591000000|2021-01-25 16:10:00|7879|7874|7898.5|7893.5|7900.5|7895.5|7877|7872|287
1611591300000|2021-01-25 16:15:00|7898|7893|7904|7899|7904|7899|7888|7883|171
1611591600000|2021-01-25 16:20:00|7904.5|7899.5|7905.5|7900.5|7908|7903|7901|7896|159
1611591900000|2021-01-25 16:25:00|7906.5|7901.5|7889|7884|7907.5|7902.5|7886.5|7881.5|358
1611592200000|2021-01-25 16:30:00|7890|7883|7902|7895|7903|7897|7882|7875|381
1611592500000|2021-01-25 16:35:00|7901|7894|7902|7895|7907|7900|7896|7890|156
1611592800000|2021-01-25 16:40:00|7903|7894|7914|7906|7914|7906|7900|7893|87
1611593100000|2021-01-25 16:45:00|7913|7907|7913|7906|7917|7909|7911|7904|105
1611593400000|2021-01-25 16:50:00|7912|7907|7910|7904|7914|7907|7908|7902|58
1611593700000|2021-01-25 16:55:00|7912|7903|7914|7906|7914|7906|7910|7901|12
1611594000000|2021-01-25 17:00:00|7915|7907|7909|7901|7917|7910|7908|7900|13
1611594300000|2021-01-25 17:05:00|7910|7902|7909|7901|7910|7902|7905|7898|1
1611594600000|2021-01-25 17:10:00|7908|7900|7897|7890|7912|7904|7897|7890|12
1611594900000|2021-01-25 17:15:00|7900|7891|7893|7885|7904|7896|7893|7885|12
1611595200000|2021-01-25 17:20:00|7892|7884|7887|7879|7902|7895|7887|7879|17
1611595500000|2021-01-25 17:25:00|7886|7880|7889|7882|7897|7890|7886|7880|13
1611595800000|2021-01-25 17:30:00|7890|7881|7901|7894|7901|7895|7884|7877|31
1611596100000|2021-01-25 17:35:00|7900|7895|7900|7893|7905|7897|7900|7893|11
1611596400000|2021-01-25 17:40:00|7901|7894|7905|7897|7908|7900|7901|7894|3
1611596700000|2021-01-25 17:45:00|7906|7898|7910|7903|7912|7905|7905|7897|28
1611597000000|2021-01-25 17:50:00|7909|7902|7911|7903|7913|7905|7904|7897|95
1611597300000|2021-01-25 17:55:00|7910|7905|7913|7905|7914|7908|7908|7901|20
1611597600000|2021-01-25 18:00:00|7912|7906|7912|7905|7914|7907|7912|7904|4
1611597900000|2021-01-25 18:05:00|7911|7903|7910|7901|7912|7905|7906|7900|8
1611598200000|2021-01-25 18:10:00|7911|7902|7914|7906|7917|7908|7910|7902|13
1611598500000|2021-01-25 18:15:00|7915|7907|7912|7904|7916|7908|7912|7904|1
1611598800000|2021-01-25 18:20:00|7911|7905|7916|7908|7918|7910|7911|7904|15
1611599100000|2021-01-25 18:25:00|7917|7909|7915|7908|7919|7910|7915|7907|4
1611599400000|2021-01-25 18:30:00|7916|7909|7915|7908|7917|7910|7914|7907|5
1611599700000|2021-01-25 18:35:00|7916|7909|7918|7910|7919|7912|7915|7908|10
1611600000000|2021-01-25 18:40:00|7917|7909|7916|7908|7918|7910|7915|7908|2
1611600300000|2021-01-25 18:45:00|7917|7909|7916|7907|7917|7910|7912|7905|22
1611600600000|2021-01-25 18:50:00|7915|7905|7908|7900|7915|7907|7907|7900|15
1611600900000|2021-01-25 18:55:00|7909|7902|7914.6|7902.6|7914.6|7905.5|7908|7902|23
1611601200000|2021-01-25 19:00:00|7914.7|7902.7|7914.9|7902.9|7914.9|7902.9|7908|7896|0
1611601500000|2021-01-25 19:05:00|7915|7903|7914.4|7902.4|7918|7906|7912.3|7900.3|0
1611601800000|2021-01-25 19:10:00|7914.2|7902.2|7910.1|7898.1|7914.2|7902.2|7905.8|7893.8|0
1611602100000|2021-01-25 19:15:00|7910|7898|7910.1|7898.1|7912.4|7900.4|7905.4|7893.4|0
1611602400000|2021-01-25 19:20:00|7910.2|7898.2|7911.6|7899.6|7913.9|7901.9|7909.8|7897.8|0
1611602700000|2021-01-25 19:25:00|7911.5|7899.5|7916|7904|7916.1|7904.1|7909.3|7897.3|0
1611603000000|2021-01-25 19:30:00|7916.1|7904.1|7918.2|7906.2|7918.5|7906.5|7914|7902|0
1611603300000|2021-01-25 19:35:00|7918.1|7906.1|7916.1|7904.1|7918.4|7906.4|7913.9|7901.9|0
1611603600000|2021-01-25 19:40:00|7916.2|7904.2|7918.7|7906.7|7918.7|7906.7|7914.1|7902.1|0
1611603900000|2021-01-25 19:45:00|7918.6|7906.6|7918.6|7906.6|7920.9|7908.9|7918.5|7906.5|0
1611604200000|2021-01-25 19:50:00|7918.7|7906.7|7916.5|7904.5|7921.1|7909.1|7916.5|7904.5|0
1611604500000|2021-01-25 19:55:00|7916.6|7904.6|7914.4|7902.4|7919|7907|7914.4|7902.4|0
1611604800000|2021-01-25 20:00:00|7914.5|7902.5|7916.1|7904.1|7918.6|7906.6|7914.4|7902.4|0
1611605100000|2021-01-25 20:05:00|7916.2|7904.2|7922.2|7910.2|7922.3|7910.3|7916.1|7904.1|0
1611605400000|2021-01-25 20:10:00|7922.1|7910.1|7914.7|7902.7|7923.9|7911.9|7912.4|7900.4|0
1611605700000|2021-01-25 20:15:00|7914.6|7902.6|7921|7909|7921.1|7909.1|7909.8|7897.8|0
1611606000000|2021-01-25 20:20:00|7921.1|7909.1|7920.4|7908.4|7921.2|7909.2|7916.1|7904.1|0
1611606300000|2021-01-25 20:25:00|7918.5|7906.5|7918.3|7906.3|7920.8|7908.8|7918.2|7906.2|0
1611606600000|2021-01-25 20:30:00|7918.4|7906.4|7918.4|7906.4|7918.6|7906.6|7914.1|7902.1|0
1611606900000|2021-01-25 20:35:00|7918.3|7906.3|7920.6|7908.6|7920.8|7908.8|7916|7904|0
1611607200000|2021-01-25 20:40:00|7920.7|7908.7|7923.6|7911.6|7923.7|7911.7|7918.3|7906.3|0
1611607500000|2021-01-25 20:45:00|7923.7|7911.7|7927.1|7915.1|7929.2|7917.2|7923.6|7911.6|0
1611607800000|2021-01-25 20:50:00|7927.3|7915.3|7936.1|7924.1|7938.2|7926.2|7927.3|7915.3|0
1611608100000|2021-01-25 20:55:00|7936|7924|7946.2|7934.2|7948.8|7936.8|7935.9|7923.9|0
1611608400000|2021-01-25 21:00:00|7946.3|7934.3|7947.5|7935.5|7952.8|7940.8|7946.3|7934.3|0
1611608700000|2021-01-25 21:05:00|7947.4|7935.4|7945.5|7933.5|7948.1|7936.1|7944.6|7932.6|0
1611609000000|2021-01-25 21:10:00|7946.3|7934.3|7945.7|7933.7|7946.8|7934.8|7943.9|7931.9|0
1611609300000|2021-01-25 21:15:00|7945.3|7933.3|7944.6|7932.6|7945.9|7933.9|7943.2|7931.2|0
1611609600000|2021-01-25 21:20:00|7944.4|7932.4|7945|7933|7945|7933|7944|7932|0
1611609900000|2021-01-25 21:25:00|7944.8|7932.8|7944.4|7932.4|7945|7933|7944|7932|0
1611610200000|2021-01-25 21:30:00|7944.3|7932.3|7943|7931|7944.3|7932.3|7940.1|7928.1|0
1611610500000|2021-01-25 21:35:00|7942.9|7930.9|7940.3|7928.3|7942.9|7930.9|7939.2|7927.2|0
1611610800000|2021-01-25 21:40:00|7940.4|7928.4|7941|7929|7941.4|7929.4|7940.3|7928.3|0
1611611100000|2021-01-25 21:45:00|7940.9|7928.9|7939.9|7927.9|7941.4|7929.4|7939.9|7927.9|0
1611611400000|2021-01-25 21:50:00|7940.5|7928.5|7939.3|7927.3|7940.5|7928.5|7938.1|7926.1|0
1611611700000|2021-01-25 21:55:00|7938.7|7926.7|7938.6|7926.6|7940.2|7928.2|7937.3|7925.3|0
1611612000000|2021-01-25 22:00:00|7938.4|7926.4|7939.4|7927.4|7939.4|7927.4|7938|7926|0
1611612300000|2021-01-25 22:05:00|7939.6|7927.6|7939.6|7927.6|7939.6|7927.6|7939.2|7927.2|0
1611612600000|2021-01-25 22:10:00|7940|7928|7939.8|7927.8|7940|7928|7939.8|7927.8|0
1611612900000|2021-01-25 22:15:00|7939.6|7927.6|7939|7927|7939.6|7927.6|7938.2|7926.2|0
1611613200000|2021-01-25 22:20:00|7938.2|7926.2|7938.4|7926.4|7939|7927|7938|7926|0
1611613500000|2021-01-25 22:25:00|7938.6|7926.6|7937.1|7925.1|7938.6|7926.6|7937.1|7925.1|0
1611613800000|2021-01-25 22:30:00|7937.3|7925.3|7937.3|7925.3|7937.3|7925.3|7937.1|7925.1|0
1611614100000|2021-01-25 22:35:00|7937.1|7925.1|7937.5|7925.5|7937.7|7925.7|7937.1|7925.1|0
1611614400000|2021-01-25 22:40:00|7937.3|7925.3|7938|7926|7938|7926|7937.3|7925.3|0
1611614700000|2021-01-25 22:45:00|7937.7|7925.7|7937.5|7925.5|7938|7926|7936.7|7924.7|0
1611615000000|2021-01-25 22:50:00|7937.7|7925.7|7937.3|7925.3|7938.4|7926.4|7936.9|7924.9|0
1611615300000|2021-01-25 22:55:00|7936.9|7924.9|7936.7|7924.7|7937.1|7925.1|7936.7|7924.7|0
1611615600000|2021-01-25 23:00:00|7936.6|7924.6|7937.3|7925.3|7937.7|7925.7|7931.3|7919.3|0
1611615900000|2021-01-25 23:05:00|7937.5|7925.5|7935.9|7923.9|7938.2|7926.2|7935.3|7923.3|0
1611616200000|2021-01-25 23:10:00|7935.5|7923.5|7935.5|7923.5|7935.9|7923.9|7935.1|7923.1|0
1611616500000|2021-01-25 23:15:00|7935.7|7923.7|7938.8|7926.8|7939.7|7927.7|7935.5|7923.5|0
1611616800000|2021-01-25 23:20:00|7938.9|7926.9|7938.7|7926.7|7939.3|7927.3|7935.1|7923.1|0
1611617100000|2021-01-25 23:25:00|7938.3|7926.3|7936.7|7924.7|7938.7|7926.7|7936.7|7924.7|0
1611617400000|2021-01-25 23:30:00|7936.8|7924.8|7939.2|7927.2|7939.6|7927.6|7936.7|7924.7|0
1611617700000|2021-01-25 23:35:00|7939.6|7927.6|7938.7|7926.7|7939.6|7927.6|7938.7|7926.7|0
1611618000000|2021-01-25 23:40:00|7938.8|7926.8|7937.6|7925.6|7939.2|7927.2|7937.2|7925.2|0
1611618300000|2021-01-25 23:45:00|7937.5|7925.5|7935.9|7923.9|7937.6|7925.6|7935.9|7923.9|0
1611618600000|2021-01-25 23:50:00|7936.1|7924.1|7935.9|7923.9|7937.6|7925.6|7935.6|7923.6|0
1611618900000|2021-01-25 23:55:00|7935.8|7923.8|7935|7923|7936.7|7924.7|7934.5|7922.5|0
1611619200000|2021-01-26 00:00:00|7934.9|7922.9|7934.3|7922.3|7936.1|7924.1|7931|7919|0
1611619500000|2021-01-26 00:05:00|7934.7|7922.7|7934.9|7922.9|7936.3|7924.3|7933.8|7921.8|0
1611619800000|2021-01-26 00:10:00|7934.7|7922.7|7932.9|7920.9|7936.3|7924.3|7932.9|7920.9|0
1611620100000|2021-01-26 00:15:00|7932.5|7920.5|7926.2|7914.2|7932.5|7920.5|7922.1|7910.1|0
1611620400000|2021-01-26 00:20:00|7926.1|7914.1|7926.2|7914.2|7926.2|7914.2|7921.9|7909.9|0
1611620700000|2021-01-26 00:25:00|7926.1|7914.1|7920.9|7908.9|7926.1|7914.1|7919.8|7907.8|0
1611621000000|2021-01-26 00:30:00|7921.3|7909.3|7916.5|7904.5|7922|7910|7915.5|7903.5|0
1611621300000|2021-01-26 00:35:00|7916.1|7904.1|7914.5|7902.5|7920.9|7908.9|7913.5|7901.5|0
1611621600000|2021-01-26 00:40:00|7914.1|7902.1|7906.9|7894.9|7914.5|7902.5|7906.9|7894.9|0
1611621900000|2021-01-26 00:45:00|7907|7895|7907|7895|7908|7896|7904.7|7892.7|0
1611622200000|2021-01-26 00:50:00|7907.1|7895.1|7913.4|7901.4|7913.4|7901.4|7907.1|7895.1|0
1611622500000|2021-01-26 00:55:00|7913|7901|7909|7897|7913.4|7901.4|7909|7897|0
1611622800000|2021-01-26 01:00:00|7909.8|7897.8|7913.4|7901.4|7913.4|7901.4|7909.1|7897.1|0
1611623100000|2021-01-26 01:05:00|7914.2|7902.2|7913.3|7901.3|7915.6|7903.6|7913.3|7901.3|0
1611623400000|2021-01-26 01:10:00|7912.5|7900.5|7904.9|7892.9|7912.5|7900.5|7902.7|7890.7|0
1611623700000|2021-01-26 01:15:00|7904.1|7892.1|7900.6|7888.6|7904.1|7892.1|7900.6|7888.6|0
1611624000000|2021-01-26 01:20:00|7900.7|7888.7|7898.6|7886.6|7904.9|7892.9|7898.5|7886.5|0
1611624300000|2021-01-26 01:25:00|7898.5|7886.5|7896.1|7884.1|7898.6|7886.6|7896|7884|0
1611624600000|2021-01-26 01:30:00|7896|7884|7898.1|7886.1|7900.4|7888.4|7896|7884|0
1611624900000|2021-01-26 01:35:00|7898.9|7886.9|7902.4|7890.4|7902.4|7890.4|7898.9|7886.9|0
1611625200000|2021-01-26 01:40:00|7902.3|7890.3|7898.5|7886.5|7902.3|7890.3|7894.8|7882.8|0
1611625500000|2021-01-26 01:45:00|7898.1|7886.1|7897.7|7885.7|7898.1|7886.1|7891.1|7879.1|0
1611625800000|2021-01-26 01:50:00|7897.6|7885.6|7900.3|7888.3|7902.5|7890.5|7897.6|7885.6|0
1611626100000|2021-01-26 01:55:00|7901.4|7889.4|7898.2|7886.2|7902.4|7890.4|7898.1|7886.1|0
1611626400000|2021-01-26 02:00:00|7899.3|7887.3|7899.2|7887.2|7902.5|7890.5|7898.2|7886.2|0
1611626700000|2021-01-26 02:05:00|7898.8|7886.8|7896|7884|7900.3|7888.3|7895.9|7883.9|0
1611627000000|2021-01-26 02:10:00|7895.9|7883.9|7898|7886|7898|7886|7895.8|7883.8|0
1611627300000|2021-01-26 02:15:00|7898.1|7886.1|7893.7|7881.7|7899.2|7887.2|7893.7|7881.7|0
1611627600000|2021-01-26 02:20:00|7892.9|7880.9|7891.2|7879.2|7892.9|7880.9|7889|7877|0
1611627900000|2021-01-26 02:25:00|7891.1|7879.1|7893.5|7881.5|7893.5|7881.5|7890.1|7878.1|0
1611628200000|2021-01-26 02:30:00|7893.4|7881.4|7889.1|7877.1|7893.4|7881.4|7886.8|7874.8|0
1611628500000|2021-01-26 02:35:00|7889.5|7877.5|7886.9|7874.9|7891.3|7879.3|7886.9|7874.9|0
1611628800000|2021-01-26 02:40:00|7886.8|7874.8|7889|7877|7889|7877|7886.8|7874.8|0
1611629100000|2021-01-26 02:45:00|7886.9|7874.9|7889.1|7877.1|7889.1|7877.1|7886.9|7874.9|0
1611629400000|2021-01-26 02:50:00|7889.2|7877.2|7889.1|7877.1|7891.3|7879.3|7886.9|7874.9|0
1611629700000|2021-01-26 02:55:00|7888.3|7876.3|7886.1|7874.1|7888.3|7876.3|7886|7874|0
1611630000000|2021-01-26 03:00:00|7886|7874|7885.9|7873.9|7886|7874|7883.8|7871.8|0
1611630300000|2021-01-26 03:05:00|7885.1|7873.1|7888|7876|7888|7876|7883.7|7871.7|0
1611630600000|2021-01-26 03:10:00|7888.4|7876.4|7890.2|7878.2|7890.2|7878.2|7888|7876|0
1611630900000|2021-01-26 03:15:00|7889.4|7877.4|7890.2|7878.2|7892.4|7880.4|7888.1|7876.1|0
1611631200000|2021-01-26 03:20:00|7888.1|7876.1|7887.7|7875.7|7888.7|7876.7|7884.8|7872.8|0
1611631500000|2021-01-26 03:25:00|7887.6|7875.6|7889.8|7877.8|7889.8|7877.8|7885.5|7873.5|0
1611631800000|2021-01-26 03:30:00|7889.4|7877.4|7885.5|7873.5|7889.8|7877.8|7885.5|7873.5|0
1611632100000|2021-01-26 03:35:00|7884.4|7872.4|7885.5|7873.5|7887.6|7875.6|7882.2|7870.2|0
1611632400000|2021-01-26 03:40:00|7885.4|7873.4|7887.6|7875.6|7887.6|7875.6|7883.3|7871.3|0
1611632700000|2021-01-26 03:45:00|7871.3|7859.3|7869.5|7857.5|7871.6|7859.6|7868.2|7856.2|0
1611633000000|2021-01-26 03:50:00|7869.6|7857.6|7872.3|7860.3|7874|7862|7869.5|7857.5|0
1611633300000|2021-01-26 03:55:00|7872.7|7860.7|7874.4|7862.4|7874.4|7862.4|7872.7|7860.7|0
1611633600000|2021-01-26 04:00:00|7874.5|7862.5|7877.4|7865.4|7877.4|7865.4|7874.5|7862.5|0
1611633900000|2021-01-26 04:05:00|7877.3|7865.3|7879.7|7867.7|7879.7|7867.7|7877.3|7865.3|0
1611634200000|2021-01-26 04:10:00|7879.6|7867.6|7879.6|7867.6|7879.7|7867.7|7879.6|7867.6|0
1611634500000|2021-01-26 04:15:00|7879.7|7867.7|7877.4|7865.4|7879.7|7867.7|7877.4|7865.4|0
1611634800000|2021-01-26 04:20:00|7877.5|7865.5|7877.5|7865.5|7877.5|7865.5|7877.4|7865.4|0
1611635100000|2021-01-26 04:25:00|7877.4|7865.4|7875.3|7863.3|7877.4|7865.4|7875.2|7863.2|0
1611635400000|2021-01-26 04:30:00|7875.2|7863.2|7864.9|7852.9|7875.2|7863.2|7864.9|7852.9|0
1611635700000|2021-01-26 04:35:00|7865|7853|7858.7|7846.7|7867.1|7855.1|7858.2|7846.2|0
1611636000000|2021-01-26 04:40:00|7859.3|7847.3|7861.5|7849.5|7862.6|7850.6|7858.2|7846.2|0
1611636300000|2021-01-26 04:45:00|7861.9|7849.9|7863.1|7851.1|7863.1|7851.1|7860.4|7848.4|0
1611636600000|2021-01-26 04:50:00|7863.2|7851.2|7862|7850|7863.2|7851.2|7861|7849|0
1611636900000|2021-01-26 04:55:00|7861|7849|7861.2|7849.2|7863.3|7851.3|7860.9|7848.9|0
1611637200000|2021-01-26 05:00:00|7861.1|7849.1|7863.7|7851.7|7865.6|7853.6|7861.1|7849.1|0
1611637500000|2021-01-26 05:05:00|7864.6|7852.6|7863.5|7851.5|7866.7|7854.7|7863.5|7851.5|0
1611637800000|2021-01-26 05:10:00|7863.6|7851.6|7870.2|7858.2|7870.2|7858.2|7863.6|7851.6|0
1611638100000|2021-01-26 05:15:00|7870.1|7858.1|7867.9|7855.9|7870.1|7858.1|7865.8|7853.8|0
1611638400000|2021-01-26 05:20:00|7867.1|7855.1|7865.7|7853.7|7867.9|7855.9|7863.5|7851.5|0
1611638700000|2021-01-26 05:25:00|7866.5|7854.5|7865.8|7853.8|7867.9|7855.9|7865.7|7853.7|0
1611639000000|2021-01-26 05:30:00|7865.9|7853.9|7865.8|7853.8|7868|7856|7865.8|7853.8|0
1611639300000|2021-01-26 05:35:00|7865.7|7853.7|7868|7856|7868|7856|7865.7|7853.7|0
1611639600000|2021-01-26 05:40:00|7867.9|7855.9|7865.9|7853.9|7868.1|7856.1|7865.8|7853.8|0
1611639900000|2021-01-26 05:45:00|7866|7854|7863.9|7851.9|7866|7854|7863.7|7851.7|0
1611640200000|2021-01-26 05:50:00|7863.8|7851.8|7863.8|7851.8|7863.9|7851.9|7861.7|7849.7|0
1611640500000|2021-01-26 05:55:00|7863.4|7851.4|7861.7|7849.7|7863.9|7851.9|7861.6|7849.6|0
1611640800000|2021-01-26 06:00:00|7861.6|7849.6|7852.6|7840.6|7861.7|7849.7|7851.6|7839.6|0
1611641100000|2021-01-26 06:05:00|7852.5|7840.5|7852.9|7840.9|7852.9|7840.9|7850.3|7838.3|0
1611641400000|2021-01-26 06:10:00|7853|7841|7853.1|7841.1|7855.1|7843.1|7852|7840|0
1611641700000|2021-01-26 06:15:00|7853.9|7841.9|7855.3|7843.3|7856.4|7844.4|7853.9|7841.9|0
1611642000000|2021-01-26 06:20:00|7854.9|7842.9|7857.1|7845.1|7857.1|7845.1|7850|7838|0
1611642300000|2021-01-26 06:25:00|7856.3|7844.3|7854.8|7842.8|7856.9|7844.9|7852.8|7840.8|0
1611642600000|2021-01-26 06:30:00|7854.7|7842.7|7852.7|7840.7|7854.8|7842.8|7851.6|7839.6|0
1611642900000|2021-01-26 06:35:00|7852.6|7840.6|7841.6|7829.6|7852.8|7840.8|7841.1|7829.1|0
1611643200000|2021-01-26 06:40:00|7841.5|7829.5|7838.5|7826.5|7841.5|7829.5|7837.2|7825.2|0
1611643500000|2021-01-26 06:45:00|7838.4|7826.4|7838.3|7826.3|7838.5|7826.5|7836.2|7824.2|0
1611643800000|2021-01-26 06:50:00|7839.1|7827.1|7843.7|7831.7|7844.7|7832.7|7839.1|7827.1|0
1611644100000|2021-01-26 06:55:00|7844|7832|7838.2|7826.2|7848.7|7836.7|7836.1|7824.1|0
1611644400000|2021-01-26 07:00:00|7840.6|7828.6|7871|7866|7873|7868|7839.7|7827.7|69
1611644700000|2021-01-26 07:05:00|7871.5|7866.5|7866|7861|7872.5|7867.5|7862|7857|9
1611645000000|2021-01-26 07:10:00|7866.5|7861.5|7870.5|7865.5|7873|7868|7864.5|7859.5|23
1611645300000|2021-01-26 07:15:00|7871|7866|7881|7876|7882|7877|7871|7866|18
1611645600000|2021-01-26 07:20:00|7882.5|7877.5|7887.5|7882.5|7889|7884|7882.5|7877.5|23
1611645900000|2021-01-26 07:25:00|7888|7883|7893|7888|7894.5|7889.5|7887.5|7882.5|11
1611646200000|2021-01-26 07:30:00|7893.5|7888.5|7889.5|7884.5|7900|7895|7888.5|7883.5|31
1611646500000|2021-01-26 07:35:00|7888.5|7883.5|7889|7884|7892.5|7887.5|7883|7878|40
1611646800000|2021-01-26 07:40:00|7888.5|7883.5|7891|7886|7896.5|7891.5|7888|7883|3
1611647100000|2021-01-26 07:45:00|7891.5|7886.5|7893|7888|7897.5|7892.5|7891.5|7886.5|13
1611647400000|2021-01-26 07:50:00|7892.5|7887.5|7897|7892|7899|7894|7891|7886|3
1611647700000|2021-01-26 07:55:00|7896.5|7891.5|7906.5|7901.5|7906.5|7901.5|7896|7891|21
1611648000000|2021-01-26 08:00:00|7909|7904|7930|7925|7943|7938|7908.5|7903.5|359
1611648300000|2021-01-26 08:05:00|7929.5|7924.5|7954.5|7949.5|7960.5|7955.5|7920.5|7915.5|261
1611648600000|2021-01-26 08:10:00|7955|7950|7968|7963|7978|7973|7955|7950|208
1611648900000|2021-01-26 08:15:00|7968.5|7963.5|7968.5|7963.5|7980|7975|7954.5|7949.5|233
1611649200000|2021-01-26 08:20:00|7969|7964|7950|7945|7975.5|7970.5|7950|7945|122
1611649500000|2021-01-26 08:25:00|7949|7944|7949|7944|7952|7947|7938.5|7933.5|137
1611649800000|2021-01-26 08:30:00|7949.5|7944.5|7941.5|7936.5|7959|7954|7938|7933|149
1611650100000|2021-01-26 08:35:00|7941|7936|7951.5|7946.5|7960.5|7955.5|7941|7936|100
1611650400000|2021-01-26 08:40:00|7947.8|7942.8|7946.3|7941.3|7951.8|7946.8|7942.3|7937.3|69
1611650700000|2021-01-26 08:45:00|7945.8|7940.8|7949.3|7944.3|7955.3|7950.3|7945.8|7940.8|81
1611651000000|2021-01-26 08:50:00|7949.8|7944.8|7939.8|7934.8|7952.3|7947.3|7939.3|7934.3|61
1611651300000|2021-01-26 08:55:00|7938.8|7933.8|7937.3|7932.3|7942.3|7937.3|7929.8|7924.8|98
1611651600000|2021-01-26 09:00:00|7937.8|7932.8|7955.3|7950.3|7955.3|7950.3|7937.8|7932.8|110
1611651900000|2021-01-26 09:05:00|7953.8|7948.8|7959.8|7954.8|7970.3|7965.3|7953.8|7948.8|92
1611652200000|2021-01-26 09:10:00|7959.3|7954.3|7956.3|7951.3|7962.3|7957.3|7952.3|7947.3|65
1611652500000|2021-01-26 09:15:00|7956.8|7951.8|7955.3|7950.3|7963.3|7958.3|7951.3|7946.3|46
1611652800000|2021-01-26 09:20:00|7954.8|7949.8|7976.3|7971.3|7977.3|7972.3|7954.3|7949.3|137
1611653100000|2021-01-26 09:25:00|7975.3|7970.3|7975.3|7970.3|7975.8|7970.8|7970.3|7965.3|78
1611653400000|2021-01-26 09:30:00|7975.8|7970.8|7979.8|7974.8|7983.8|7978.8|7975.3|7970.3|95
1611653700000|2021-01-26 09:35:00|7980.3|7975.3|7979.8|7974.8|7986.3|7981.3|7976.3|7971.3|97
1611654000000|2021-01-26 09:40:00|7980.3|7975.3|7989.3|7984.3|7990.3|7985.3|7980.3|7975.3|77
1611654300000|2021-01-26 09:45:00|7989.8|7984.8|7986.3|7981.3|7993.3|7988.3|7986.3|7981.3|89
1611654600000|2021-01-26 09:50:00|7986.8|7981.8|7985.3|7980.3|7991.8|7986.8|7982.3|7977.3|88
1611654900000|2021-01-26 09:55:00|7985.8|7980.8|7984.3|7979.3|7987.8|7982.8|7980.8|7975.8|68
1611655200000|2021-01-26 10:00:00|7985.3|7980.3|7973.3|7968.3|7988.8|7983.8|7971.3|7966.3|50
1611655500000|2021-01-26 10:05:00|7972.3|7967.3|7968.3|7963.3|7975.3|7970.3|7968.3|7963.3|48
1611655800000|2021-01-26 10:10:00|7966.8|7961.8|7973.3|7968.3|7976.3|7971.3|7966.3|7961.3|42
1611656100000|2021-01-26 10:15:00|7972.8|7967.8|7974.3|7969.3|7975.3|7970.3|7972.3|7967.3|24
1611656400000|2021-01-26 10:20:00|7974.8|7969.8|7966.3|7961.3|7976.3|7971.3|7964.8|7959.8|38
1611656700000|2021-01-26 10:25:00|7965.3|7960.3|7966.3|7961.3|7967.8|7962.8|7960.8|7955.8|42
1611657000000|2021-01-26 10:30:00|7965.3|7960.3|7957.3|7952.3|7966.3|7961.3|7955.8|7950.8|51
1611657300000|2021-01-26 10:35:00|7956.8|7951.8|7958.3|7953.3|7960.3|7955.3|7953.3|7948.3|47
1611657600000|2021-01-26 10:40:00|7957.8|7952.8|7947.8|7942.8|7958.3|7953.3|7947.3|7942.3|66
1611657900000|2021-01-26 10:45:00|7947.3|7942.3|7945.8|7940.8|7949.8|7944.8|7940.3|7935.3|133
1611658200000|2021-01-26 10:50:00|7945.3|7940.3|7947.3|7942.3|7951.8|7946.8|7944.8|7939.8|62
1611658500000|2021-01-26 10:55:00|7947.8|7942.8|7950.8|7945.8|7952.3|7947.3|7943.3|7938.3|38
1611658800000|2021-01-26 11:00:00|7950.3|7945.3|7955.3|7950.3|7956.3|7951.3|7947.3|7942.3|44
1611659100000|2021-01-26 11:05:00|7955.8|7950.8|7975.3|7970.3|7976.3|7971.3|7955.8|7950.8|73
1611659400000|2021-01-26 11:10:00|7975.8|7970.8|7974.8|7969.8|7982.3|7977.3|7972.3|7967.3|60
1611659700000|2021-01-26 11:15:00|7975.3|7970.3|7967.3|7962.3|7976.3|7971.3|7965.3|7960.3|38
1611660000000|2021-01-26 11:20:00|7966.8|7961.8|7978.3|7973.3|7980.3|7975.3|7965.3|7960.3|44
1611660300000|2021-01-26 11:25:00|7977.8|7972.8|7978.3|7973.3|7980.3|7975.3|7973.3|7968.3|35
1611660600000|2021-01-26 11:30:00|7978.8|7973.8|7967.8|7962.8|7980.3|7975.3|7963.3|7958.3|63
1611660900000|2021-01-26 11:35:00|7968.3|7963.3|7966.8|7961.8|7971.3|7966.3|7963.3|7958.3|17
1611661200000|2021-01-26 11:40:00|7967.3|7962.3|7972.8|7967.8|7972.8|7967.8|7967.3|7962.3|27
1611661500000|2021-01-26 11:45:00|7972.3|7967.3|7984.3|7979.3|7986.3|7981.3|7970.3|7965.3|67
1611661800000|2021-01-26 11:50:00|7983.3|7978.3|7998.3|7993.3|8000.8|7995.8|7982.3|7977.3|93
1611662100000|2021-01-26 11:55:00|7998.8|7993.8|7988.8|7983.8|8000.3|7995.3|7987.3|7982.3|39
1611662400000|2021-01-26 12:00:00|7988.3|7983.3|7984.3|7979.3|7990.8|7985.8|7981.3|7976.3|74
1611662700000|2021-01-26 12:05:00|7983.8|7978.8|7994.8|7989.8|7996.3|7991.3|7983.8|7978.8|107
1611663000000|2021-01-26 12:10:00|7995.3|7990.3|7981.3|7976.3|7995.3|7990.3|7979.8|7974.8|188
1611663300000|2021-01-26 12:15:00|7982.3|7977.3|7980.3|7975.3|7982.3|7977.3|7974.3|7969.3|62
1611663600000|2021-01-26 12:20:00|7980.8|7975.8|7992.8|7987.8|7993.8|7988.8|7980.8|7975.8|53
1611663900000|2021-01-26 12:25:00|7992.3|7987.3|7992.3|7987.3|7996.3|7991.3|7991.3|7986.3|57
1611664200000|2021-01-26 12:30:00|7992.8|7987.8|7989.8|7984.8|7993.3|7988.3|7984.8|7979.8|64
1611664500000|2021-01-26 12:35:00|7990.3|7985.3|7993.3|7988.3|7998.8|7993.8|7989.3|7984.3|38
1611664800000|2021-01-26 12:40:00|7996.6|7991.6|7997.1|7992.1|7998.1|7993.1|7993.1|7988.1|20
1611665100000|2021-01-26 12:45:00|7997.6|7992.6|7992.6|7987.6|7999.6|7994.6|7990.6|7985.6|28
1611665400000|2021-01-26 12:50:00|7993.1|7988.1|8005.6|8000.6|8009.6|8004.6|7993.1|7988.1|74
1611665700000|2021-01-26 12:55:00|8005.1|8000.1|8005.6|8000.6|8007.6|8002.6|8001.6|7996.6|31
1611666000000|2021-01-26 13:00:00|8006.1|8001.1|8005.1|8000.1|8009.1|8004.1|8003.6|7998.6|103
1611666300000|2021-01-26 13:05:00|8005.6|8000.6|8005.6|8000.6|8010.6|8005.6|8004.6|7999.6|63
1611666600000|2021-01-26 13:10:00|8006.1|8001.1|8000.6|7995.6|8007.6|8002.6|8000.6|7995.6|27
1611666900000|2021-01-26 13:15:00|8001.1|7996.1|8004.1|7999.1|8004.1|7999.1|7997.6|7992.6|42
1611667200000|2021-01-26 13:20:00|8004.6|7999.6|8012.6|8007.6|8013.1|8008.1|8002.6|7997.6|279
1611667500000|2021-01-26 13:25:00|8012.1|8007.1|7994.6|7989.6|8012.1|8007.1|7990.6|7985.6|109
1611667800000|2021-01-26 13:30:00|7995.1|7990.1|7990.6|7985.6|7996.6|7991.6|7985.6|7980.6|44
1611668100000|2021-01-26 13:35:00|7991.6|7986.6|7988.6|7983.6|7994.1|7989.1|7987.6|7982.6|30
1611668400000|2021-01-26 13:40:00|7989.1|7984.1|7993.1|7988.1|7994.6|7989.6|7988.6|7983.6|46
1611668700000|2021-01-26 13:45:00|7993.6|7988.6|7998.6|7993.6|7999.6|7994.6|7992.1|7987.1|23
1611669000000|2021-01-26 13:50:00|7998.1|7993.1|7998.6|7993.6|8000.1|7995.1|7996.6|7991.6|5
1611669300000|2021-01-26 13:55:00|7999.1|7994.1|8002.1|7997.1|8004.6|7999.6|7998.1|7993.1|30
1611669600000|2021-01-26 14:00:00|8002.6|7997.6|8003.6|7998.6|8008.1|8003.1|8000.6|7995.6|156
1611669900000|2021-01-26 14:05:00|8003.1|7998.1|8000.6|7995.6|8009.6|8004.6|7996.1|7991.1|78
1611670200000|2021-01-26 14:10:00|8000.1|7995.1|7996.6|7991.6|8003.1|7998.1|7995.6|7990.6|34
1611670500000|2021-01-26 14:15:00|7996.1|7991.1|7999.6|7994.6|7999.6|7994.6|7992.6|7987.6|19
1611670800000|2021-01-26 14:20:00|7999.1|7994.1|7989.6|7984.6|7999.1|7994.1|7987.6|7982.6|35
1611671100000|2021-01-26 14:25:00|7990.1|7985.1|7982.6|7977.6|7991.1|7986.1|7982.1|7977.1|145
1611671400000|2021-01-26 14:30:00|7983.1|7978.1|7977.6|7972.6|7988.6|7983.6|7972.6|7967.6|124
1611671700000|2021-01-26 14:35:00|7977.1|7972.1|7974.6|7969.6|7979.6|7974.6|7973.1|7968.1|138
1611672000000|2021-01-26 14:40:00|7975.6|7970.6|7968.6|7963.6|7976.6|7971.6|7967.1|7962.1|58
1611672300000|2021-01-26 14:45:00|7969.1|7964.1|7970.6|7965.6|7978.6|7973.6|7968.1|7963.1|133
1611672600000|2021-01-26 14:50:00|7970.1|7965.1|7961.6|7956.6|7970.1|7965.1|7957.6|7952.6|105
1611672900000|2021-01-26 14:55:00|7961.1|7956.1|7962.6|7957.6|7967.6|7962.6|7960.1|7955.1|48
1611673200000|2021-01-26 15:00:00|7963.1|7958.1|7967.6|7962.6|7974.1|7969.1|7962.6|7957.6|112
1611673500000|2021-01-26 15:05:00|7966.6|7961.6|7980.6|7975.6|7984.1|7979.1|7962.6|7957.6|153
1611673800000|2021-01-26 15:10:00|7980|7975|7964|7959|7981|7976|7958|7953|110
1611674100000|2021-01-26 15:15:00|7964.5|7959.5|7970|7965|7975|7970|7960|7955|98
1611674400000|2021-01-26 15:20:00|7969.5|7964.5|7974|7969|7979.5|7974.5|7966|7961|77
1611674700000|2021-01-26 15:25:00|7973.5|7968.5|7990|7985|7991.5|7986.5|7972.5|7967.5|107
1611675000000|2021-01-26 15:30:00|7989.5|7984.5|7986|7981|7991.5|7986.5|7985.5|7980.5|51
1611675300000|2021-01-26 15:35:00|7986.5|7981.5|7996|7991|7996.5|7991.5|7985|7980|81
1611675600000|2021-01-26 15:40:00|7996.5|7991.5|7999|7994|8001|7996|7993|7988|86
1611675900000|2021-01-26 15:45:00|7999.5|7994.5|7993|7988|8005.5|8000.5|7993|7988|54
1611676200000|2021-01-26 15:50:00|7993.5|7988.5|7988|7983|7995|7990|7985|7980|77
1611676500000|2021-01-26 15:55:00|7987.5|7982.5|7984|7979|7991|7986|7983|7978|64
1611676800000|2021-01-26 16:00:00|7984.5|7979.5|7977|7972|7987|7982|7973|7968|76
1611677100000|2021-01-26 16:05:00|7977.5|7972.5|7966.5|7961.5|7977.5|7972.5|7964.5|7959.5|159
1611677400000|2021-01-26 16:10:00|7966|7961|7964|7959|7971|7966|7962.5|7957.5|64
1611677700000|2021-01-26 16:15:00|7964.5|7959.5|7957.5|7952.5|7968.5|7963.5|7955|7950|104
1611678000000|2021-01-26 16:20:00|7958|7953|7965.5|7960.5|7968|7963|7956|7951|109
1611678300000|2021-01-26 16:25:00|7966|7961|7971|7966|7977.5|7972.5|7963.5|7958.5|302
1611678600000|2021-01-26 16:30:00|7972|7965|7963|7956|7972|7965|7960|7954|670
1611678900000|2021-01-26 16:35:00|7964|7960|7965|7958|7966|7960|7959|7951|232
1611679200000|2021-01-26 16:40:00|7964|7957|7963|7955|7965|7957|7960|7953|30
1611679500000|2021-01-26 16:45:00|7964|7956|7959|7952|7967|7960|7959|7951|38
1611679800000|2021-01-26 16:50:00|7958|7951|7958|7951|7963|7957|7957|7950|56
1611680100000|2021-01-26 16:55:00|7957|7950|7964|7957|7964|7957|7956|7949|34
1611680400000|2021-01-26 17:00:00|7963|7958|7961|7954|7967|7959|7960|7954|35
1611680700000|2021-01-26 17:05:00|7960|7955|7964|7956|7965|7958|7960|7954|5
1611681000000|2021-01-26 17:10:00|7963|7957|7961|7955|7963|7957|7961|7954|2
1611681300000|2021-01-26 17:15:00|7960|7954|7966|7959|7967|7960|7960|7953|49
1611681600000|2021-01-26 17:20:00|7967|7960|7970|7964|7973|7966|7966|7959|61
1611681900000|2021-01-26 17:25:00|7971|7965|7977|7970|7978|7970|7971|7965|16
1611682200000|2021-01-26 17:30:00|7976|7969|7977|7970|7977|7970|7974|7968|9
1611682500000|2021-01-26 17:35:00|7976|7969|7972|7965|7976|7969|7971|7965|17
1611682800000|2021-01-26 17:40:00|7971|7964|7967|7960|7972|7964|7966|7959|35
1611683100000|2021-01-26 17:45:00|7968|7961|7971|7963|7971|7963|7965|7958|17
1611683400000|2021-01-26 17:50:00|7972|7964|7975|7967|7975|7968|7972|7963|7
1611683700000|2021-01-26 17:55:00|7976|7968|7972|7965|7976|7969|7970|7964|24
1611684000000|2021-01-26 18:00:00|7971|7966|7977|7968|7977|7968|7971|7964|2
1611684300000|2021-01-26 18:05:00|7976|7967|7977|7970|7977|7970|7972|7966|3
1611684600000|2021-01-26 18:10:00|7978|7971|7981|7974|7983|7975|7978|7971|24
1611684900000|2021-01-26 18:15:00|7982|7975|7982|7974|7984|7976|7982|7974|4
1611685200000|2021-01-26 18:20:00|7981|7972|7979|7972|7981|7973|7979|7970|2
1611685500000|2021-01-26 18:25:00|7980|7971|7981|7973|7982|7974|7980|7971|1
1611685800000|2021-01-26 18:30:00|7980|7974|7981|7974|7981|7975|7979|7973|6
1611686100000|2021-01-26 18:35:00||7973||7974||7974||7973|0
1611686400000|2021-01-26 18:40:00|7982|7975|7984|7977|7985|7977|7982|7975|2
1611686700000|2021-01-26 18:45:00|7983|7976|7985|7977|7986|7979|7983|7976|17
1611687000000|2021-01-26 18:50:00|7984|7976|7984|7976|7985|7976|7983|7976|2
1611687300000|2021-01-26 18:55:00|7983|7975|7987.4|7975.4|7988.5|7979|7983|7974|18
1611687600000|2021-01-26 19:00:00|7987.5|7975.5|7991.9|7979.9|7991.9|7979.9|7985.5|7973.5|0
1611687900000|2021-01-26 19:05:00|7991.8|7979.8|7991.7|7979.7|7991.8|7979.8|7989.6|7977.6|0
1611688200000|2021-01-26 19:10:00|7991.8|7979.8|7992.3|7980.3|7994|7982|7991.6|7979.6|0
1611688500000|2021-01-26 19:15:00|7992.2|7980.2|7991.9|7979.9|7992.2|7980.2|7991.7|7979.7|0
1611688800000|2021-01-26 19:20:00|7992|7980|7991.9|7979.9|7992.2|7980.2|7991.9|7979.9|0
1611689100000|2021-01-26 19:25:00|7992|7980|7982.7|7970.7|7992|7980|7982.6|7970.6|0
1611689400000|2021-01-26 19:30:00|7982.6|7970.6|7984.9|7972.9|7985.1|7973.1|7982.5|7970.5|0
1611689700000|2021-01-26 19:35:00|7985|7973|7982.9|7970.9|7985|7973|7982.7|7970.7|0
1611690000000|2021-01-26 19:40:00|7982.8|7970.8|7982.7|7970.7|7985|7973|7981.6|7969.6|0
1611690300000|2021-01-26 19:45:00|7982.8|7970.8|7980.2|7968.2|7982.9|7970.9|7978|7966|0
1611690600000|2021-01-26 19:50:00|7978.2|7966.2|7980|7968|7980.4|7968.4|7978|7966|0
1611690900000|2021-01-26 19:55:00|7981.9|7969.9|7984.8|7972.8|7985|7973|7981.9|7969.9|0
1611691200000|2021-01-26 20:00:00|7984.7|7972.7|7984.7|7972.7|7984.8|7972.8|7980.3|7968.3|0
1611691500000|2021-01-26 20:05:00|7984.6|7972.6|7988.8|7976.8|7988.8|7976.8|7984.4|7972.4|0
1611691800000|2021-01-26 20:10:00|7988.9|7976.9|7986.8|7974.8|7989.2|7977.2|7985.9|7973.9|0
1611692100000|2021-01-26 20:15:00|7985.8|7973.8|7985.6|7973.6|7987|7975|7982.9|7970.9|0
1611692400000|2021-01-26 20:20:00|7985.5|7973.5|7985.7|7973.7|7985.8|7973.8|7983.3|7971.3|0
1611692700000|2021-01-26 20:25:00|7985.8|7973.8|7987.8|7975.8|7987.9|7975.9|7985.6|7973.6|0
1611693000000|2021-01-26 20:30:00|7987.9|7975.9|7984.6|7972.6|7989.8|7977.8|7984.6|7972.6|0
1611693300000|2021-01-26 20:35:00|7984.7|7972.7|7978.1|7966.1|7985|7973|7978.1|7966.1|0
1611693600000|2021-01-26 20:40:00|7978.2|7966.2|7980.6|7968.6|7980.6|7968.6|7976.1|7964.1|0
1611693900000|2021-01-26 20:45:00|7982.5|7970.5|7977.7|7965.7|7982.9|7970.9|7977.7|7965.7|0
1611694200000|2021-01-26 20:50:00|7977.9|7965.9|7975.2|7963.2|7980.2|7968.2|7973.2|7961.2|0
1611694500000|2021-01-26 20:55:00|7975.4|7963.4|7977|7965|7979.2|7967.2|7970.7|7958.7|0
1611694800000|2021-01-26 21:00:00|7976.9|7964.9|7989.9|7977.9|7989.9|7977.9|7974.7|7962.7|0
1611695100000|2021-01-26 21:05:00|7989.5|7977.5|7995.4|7983.4|7998.1|7986.1|7988.6|7976.6|0
1611695400000|2021-01-26 21:10:00|7994.8|7982.8|7991.8|7979.8|7996.8|7984.8|7991|7979|0
1611695700000|2021-01-26 21:15:00|7992.2|7980.2|7994.2|7982.2|7994.6|7982.6|7991.8|7979.8|0
1611696000000|2021-01-26 21:20:00|7993.8|7981.8|7993.8|7981.8|7994.2|7982.2|7992.8|7980.8|0
1611696300000|2021-01-26 21:25:00|7994|7982|7993.6|7981.6|7994|7982|7993.6|7981.6|0
1611696600000|2021-01-26 21:30:00|7993.4|7981.4|7991.4|7979.4|7993.7|7981.7|7988.1|7976.1|0
1611696900000|2021-01-26 21:35:00|7991|7979|7991.9|7979.9|7992.8|7980.8|7989|7977|0
1611697200000|2021-01-26 21:40:00|7992.3|7980.3|7989|7977|7992.8|7980.8|7988.6|7976.6|0
1611697500000|2021-01-26 21:45:00|7988.6|7976.6|7986.2|7974.2|7989|7977|7983.7|7971.7|0
1611697800000|2021-01-26 21:50:00|7986.6|7974.6|7987.5|7975.5|7987.5|7975.5|7983.7|7971.7|0
1611698100000|2021-01-26 21:55:00|7987.1|7975.1|7983.7|7971.7|7987.5|7975.5|7982.9|7970.9|0
1611698400000|2021-01-26 22:00:00|7984.3|7972.3|7983.9|7971.9|7985.3|7973.3|7983.7|7971.7|0
1611698700000|2021-01-26 22:05:00|7983.7|7971.7|7982.1|7970.1|7983.9|7971.9|7981.9|7969.9|0
1611699000000|2021-01-26 22:10:00|7981.9|7969.9|7981.5|7969.5|7982.1|7970.1|7981.5|7969.5|0
1611699300000|2021-01-26 22:15:00|7980.9|7968.9|7981.3|7969.3|7981.7|7969.7|7980.3|7968.3|0
1611699600000|2021-01-26 22:20:00|7981.7|7969.7|7981.5|7969.5|7981.7|7969.7|7981.3|7969.3|0
1611699900000|2021-01-26 22:25:00|7981.3|7969.3|7981.7|7969.7|7981.9|7969.9|7981.3|7969.3|0
1611700200000|2021-01-26 22:30:00|7981.9|7969.9|7981.7|7969.7|7981.9|7969.9|7981.7|7969.7|0
1611701100000|2021-01-26 22:45:00|7981.5|7969.5|7980.9|7968.9|7981.5|7969.5|7980.5|7968.5|0
1611701400000|2021-01-26 22:50:00|7981.1|7969.1|7980.5|7968.5|7981.1|7969.1|7980.5|7968.5|0
1611701700000|2021-01-26 22:55:00|7980.9|7968.9|7980.9|7968.9|7981.7|7969.7|7980.7|7968.7|0
1611702000000|2021-01-26 23:00:00|7981.3|7969.3|7990.2|7978.2|7991.1|7979.1|7981.3|7969.3|0
1611702300000|2021-01-26 23:05:00|7990.1|7978.1|7986|7974|7990.2|7978.2|7986|7974|0
1611702600000|2021-01-26 23:10:00|7986.4|7974.4|7989.1|7977.1|7989.7|7977.7|7986|7974|0
1611702900000|2021-01-26 23:15:00|7989.3|7977.3|7989.1|7977.1|7989.9|7977.9|7988.6|7976.6|0
1611703200000|2021-01-26 23:20:00|7989.7|7977.7|7994.4|7982.4|7994.8|7982.8|7989.7|7977.7|0
1611703500000|2021-01-26 23:25:00|7994.3|7982.3|7990.2|7978.2|7994.3|7982.3|7989.3|7977.3|0
1611703800000|2021-01-26 23:30:00|7990.8|7978.8|7988.5|7976.5|7991.1|7979.1|7986.4|7974.4|0
1611704100000|2021-01-26 23:35:00|7988.7|7976.7|7983.6|7971.6|7988.7|7976.7|7982.5|7970.5|0
1611704400000|2021-01-26 23:40:00|7983.2|7971.2|7985.2|7973.2|7985.4|7973.4|7979.4|7967.4|0
1611704700000|2021-01-26 23:45:00|7985.1|7973.1|7984.1|7972.1|7986.1|7974.1|7983.2|7971.2|0
1611705000000|2021-01-26 23:50:00|7983.9|7971.9|7984.1|7972.1|7984.5|7972.5|7983.2|7971.2|0
1611705300000|2021-01-26 23:55:00|7983.9|7971.9|7984.5|7972.5|7985.9|7973.9|7982.8|7970.8|0
1611705600000|2021-01-27 00:00:00|7984.6|7972.6|7984.1|7972.1|7986.5|7974.5|7981.4|7969.4|0
1611705900000|2021-01-27 00:05:00|7984.3|7972.3|7979.9|7967.9|7985.2|7973.2|7979.5|7967.5|0
1611706200000|2021-01-27 00:10:00|7980.1|7968.1|7981|7969|7981.5|7969.5|7979.5|7967.5|0
1611706500000|2021-01-27 00:15:00|7980.6|7968.6|7977.7|7965.7|7981.5|7969.5|7972.2|7960.2|0
1611706800000|2021-01-27 00:20:00|7977.6|7965.6|7974.5|7962.5|7977.7|7965.7|7974.4|7962.4|0
1611707100000|2021-01-27 00:25:00|7974.9|7962.9|7980.9|7968.9|7983.1|7971.1|7974.5|7962.5|0
1611707400000|2021-01-27 00:30:00|7981|7969|7980.9|7968.9|7981|7969|7978.8|7966.8|0
1611707700000|2021-01-27 00:35:00|7981|7969|7980.9|7968.9|7983|7971|7980.9|7968.9|0
1611708000000|2021-01-27 00:40:00|7980.8|7968.8|7976.5|7964.5|7980.8|7968.8|7976.5|7964.5|0
1611708300000|2021-01-27 00:45:00|7975.7|7963.7|7974.4|7962.4|7976.6|7964.6|7972.4|7960.4|0
1611708600000|2021-01-27 00:50:00|7973.6|7961.6|7974.5|7962.5|7974.5|7962.5|7970.2|7958.2|0
1611708900000|2021-01-27 00:55:00|7974.1|7962.1|7976.7|7964.7|7976.7|7964.7|7972.4|7960.4|0
1611709200000|2021-01-27 01:00:00|7976.6|7964.6|7974.5|7962.5|7976.6|7964.6|7974.5|7962.5|0
1611709500000|2021-01-27 01:05:00|7974.9|7962.9|7974.4|7962.4|7976.6|7964.6|7974.4|7962.4|0
1611709800000|2021-01-27 01:10:00|7974.3|7962.3|7974.5|7962.5|7974.5|7962.5|7967.9|7955.9|0
1611710100000|2021-01-27 01:15:00|7974.4|7962.4|7970.2|7958.2|7974.5|7962.5|7967.9|7955.9|0
1611710400000|2021-01-27 01:20:00|7970.1|7958.1|7970.2|7958.2|7972.3|7960.3|7969.1|7957.1|0
1611710700000|2021-01-27 01:25:00|7970.6|7958.6|7974.6|7962.6|7976.7|7964.7|7970.2|7958.2|0
1611711000000|2021-01-27 01:30:00|7975|7963|7976.8|7964.8|7979|7967|7972.4|7960.4|0
1611711300000|2021-01-27 01:35:00|7976.4|7964.4|7972.4|7960.4|7976.8|7964.8|7970.2|7958.2|0
1611711600000|2021-01-27 01:40:00|7973.2|7961.2|7970.2|7958.2|7975.6|7963.6|7970.2|7958.2|0
1611711900000|2021-01-27 01:45:00|7971|7959|7963.7|7951.7|7972.3|7960.3|7961.5|7949.5|0
1611712200000|2021-01-27 01:50:00|7963.6|7951.6|7959.3|7947.3|7963.7|7951.7|7954.9|7942.9|0
1611712500000|2021-01-27 01:55:00|7960.1|7948.1|7959.3|7947.3|7963.5|7951.5|7959.3|7947.3|0
1611712800000|2021-01-27 02:00:00|7959.2|7947.2|7950.5|7938.5|7959.3|7947.3|7950.4|7938.4|0
1611713100000|2021-01-27 02:05:00|7951.3|7939.3|7950.5|7938.5|7954.8|7942.8|7948.4|7936.4|0
1611713400000|2021-01-27 02:10:00|7950.6|7938.6|7948.3|7936.3|7952.7|7940.7|7948.3|7936.3|0
1611713700000|2021-01-27 02:15:00|7948.4|7936.4|7952.7|7940.7|7954.8|7942.8|7948.3|7936.3|0
1611714000000|2021-01-27 02:20:00|7952.6|7940.6|7952.6|7940.6|7954.7|7942.7|7950.4|7938.4|0
1611714300000|2021-01-27 02:25:00|7953|7941|7959.4|7947.4|7959.4|7947.4|7952.6|7940.6|0
1611714600000|2021-01-27 02:30:00|7959.5|7947.5|7963.7|7951.7|7963.8|7951.8|7959.5|7947.5|0
1611714900000|2021-01-27 02:35:00|7961.6|7949.6|7961.6|7949.6|7961.7|7949.7|7959.5|7947.5|0
1611715200000|2021-01-27 02:40:00|7962|7950|7959.4|7947.4|7963.7|7951.7|7959.4|7947.4|0
1611715500000|2021-01-27 02:45:00|7959.3|7947.3|7959.5|7947.5|7961.5|7949.5|7957.2|7945.2|0
1611715800000|2021-01-27 02:50:00|7960.6|7948.6|7957.4|7945.4|7961.6|7949.6|7957.4|7945.4|0
1611716100000|2021-01-27 02:55:00|7957.5|7945.5|7957.3|7945.3|7959.6|7947.6|7957.3|7945.3|0
1611716400000|2021-01-27 03:00:00|7956.9|7944.9|7957.2|7945.2|7957.2|7945.2|7952.9|7940.9|0
1611716700000|2021-01-27 03:05:00|7957.3|7945.3|7953|7941|7959.4|7947.4|7950.9|7938.9|0
1611717000000|2021-01-27 03:10:00|7952.9|7940.9|7955.1|7943.1|7955.2|7943.2|7950.9|7938.9|0
1611717300000|2021-01-27 03:15:00|7954.7|7942.7|7957.4|7945.4|7959.5|7947.5|7953|7941|0
1611717600000|2021-01-27 03:20:00|7957.3|7945.3|7956.3|7944.3|7959.5|7947.5|7956.3|7944.3|0
1611717900000|2021-01-27 03:25:00|7955.9|7943.9|7961.6|7949.6|7961.6|7949.6|7955.2|7943.2|0
1611718200000|2021-01-27 03:30:00|7961.5|7949.5|7961.6|7949.6|7963.6|7951.6|7959.4|7947.4|0
1611718500000|2021-01-27 03:35:00|7961.7|7949.7|7963.8|7951.8|7965.9|7953.9|7961.6|7949.6|0
1611718800000|2021-01-27 03:40:00|7963.7|7951.7|7963.8|7951.8|7963.8|7951.8|7961.7|7949.7|0
1611719100000|2021-01-27 03:45:00|7963.7|7951.7|7963.8|7951.8|7963.8|7951.8|7961.7|7949.7|0
1611719400000|2021-01-27 03:50:00|7964.6|7952.6|7963.7|7951.7|7965.9|7953.9|7963.7|7951.7|0
1611719700000|2021-01-27 03:55:00|7963.3|7951.3|7963.7|7951.7|7963.7|7951.7|7961.6|7949.6|0
1611720000000|2021-01-27 04:00:00|7964.1|7952.1|7965.9|7953.9|7965.9|7953.9|7964.1|7952.1|0
1611720300000|2021-01-27 04:05:00|7965.8|7953.8|7965.9|7953.9|7965.9|7953.9|7965.8|7953.8|0
1611720600000|2021-01-27 04:10:00|7965.8|7953.8|7965.9|7953.9|7965.9|7953.9|7965.8|7953.8|0
1611720900000|2021-01-27 04:15:00|7965.8|7953.8|7961.5|7949.5|7965.8|7953.8|7961.5|7949.5|0
1611721200000|2021-01-27 04:20:00|7961.4|7949.4|7957.2|7945.2|7961.4|7949.4|7957.2|7945.2|0
1611721500000|2021-01-27 04:25:00|7958|7946|7957.2|7945.2|7959.4|7947.4|7957.2|7945.2|0
1611721800000|2021-01-27 04:30:00|7956.8|7944.8|7955|7943|7957.3|7945.3|7955|7943|0
1611722100000|2021-01-27 04:35:00|7955.1|7943.1|7955.5|7943.5|7955.5|7943.5|7955.1|7943.1|0
1611722400000|2021-01-27 04:40:00|7955.1|7943.1|7957.6|7945.6|7959.7|7947.7|7953.3|7941.3|0
1611722700000|2021-01-27 04:45:00|7956.8|7944.8|7957.7|7945.7|7959.7|7947.7|7955.5|7943.5|0
1611723000000|2021-01-27 04:50:00|7957.6|7945.6|7955.3|7943.3|7957.7|7945.7|7953.2|7941.2|0
1611723300000|2021-01-27 04:55:00|7955.4|7943.4|7957.6|7945.6|7959.7|7947.7|7955.4|7943.4|0
1611723600000|2021-01-27 05:00:00|7957.5|7945.5|7959.7|7947.7|7959.7|7947.7|7957.5|7945.5|0
1611723900000|2021-01-27 05:05:00|7961.8|7949.8|7961.9|7949.9|7964|7952|7959.7|7947.7|0
1611724200000|2021-01-27 05:10:00|7962.3|7950.3|7964|7952|7964.1|7952.1|7961.9|7949.9|0
1611724500000|2021-01-27 05:15:00|7963.9|7951.9|7959.6|7947.6|7963.9|7951.9|7957.5|7945.5|0
1611724800000|2021-01-27 05:20:00|7960|7948|7960.4|7948.4|7961.8|7949.8|7959.3|7947.3|0
1611725100000|2021-01-27 05:25:00|7961.2|7949.2|7963.4|7951.4|7963.4|7951.4|7961.2|7949.2|0
1611725400000|2021-01-27 05:30:00|7962.6|7950.6|7961.3|7949.3|7963.4|7951.4|7961.2|7949.2|0
1611725700000|2021-01-27 05:35:00|7961.7|7949.7|7961.3|7949.3|7963.4|7951.4|7957|7945|0
1611726000000|2021-01-27 05:40:00|7960.5|7948.5|7965.7|7953.7|7965.7|7953.7|7959.2|7947.2|0
1611726300000|2021-01-27 05:45:00|7965.6|7953.6|7965.7|7953.7|7965.8|7953.8|7961.5|7949.5|0
1611726600000|2021-01-27 05:50:00|7966.1|7954.1|7965.9|7953.9|7968|7956|7963.8|7951.8|0
1611726900000|2021-01-27 05:55:00|7965.8|7953.8|7968|7956|7968|7956|7965.8|7953.8|0
1611727200000|2021-01-27 06:00:00|7966.9|7954.9|7963.9|7951.9|7970.2|7958.2|7963.9|7951.9|0
1611727500000|2021-01-27 06:05:00|7964|7952|7960.1|7948.1|7964|7952|7960|7948|0
1611727800000|2021-01-27 06:10:00|7960.5|7948.5|7960.1|7948.1|7962.2|7950.2|7957.8|7945.8|0
1611728100000|2021-01-27 06:15:00|7960.2|7948.2|7960.6|7948.6|7960.7|7948.7|7958|7946|0
1611728400000|2021-01-27 06:20:00|7959.8|7947.8|7958.4|7946.4|7959.8|7947.8|7958.4|7946.4|0
1611728700000|2021-01-27 06:25:00|7958.5|7946.5|7958.4|7946.4|7960.5|7948.5|7958.4|7946.4|0
1611729000000|2021-01-27 06:30:00|7958.3|7946.3|7960.5|7948.5|7960.6|7948.6|7958.3|7946.3|0
1611729300000|2021-01-27 06:35:00|7960.1|7948.1|7967|7955|7967|7955|7958.4|7946.4|0
1611729600000|2021-01-27 06:40:00|7964.9|7952.9|7960.7|7948.7|7964.9|7952.9|7960.7|7948.7|0
1611729900000|2021-01-27 06:45:00|7960.4|7948.4|7958.6|7946.6|7960.4|7948.4|7958.5|7946.5|0
1611730200000|2021-01-27 06:50:00|7959.4|7947.4|7965|7953|7965|7953|7959.4|7947.4|0
1611730500000|2021-01-27 06:55:00|7965.1|7953.1|7967.3|7955.3|7969.5|7957.5|7965.1|7953.1|0
1611730800000|2021-01-27 07:00:00|7967.7|7955.7|7957|7952|7969.6|7957.6|7956.5|7951.5|33
1611731100000|2021-01-27 07:05:00|7956|7951|7953.5|7948.5|7956.5|7951.5|7953|7948|6
1611731400000|2021-01-27 07:10:00|7953|7948|7959|7954|7959|7954|7953|7948|4
1611731700000|2021-01-27 07:15:00|7958.5|7953.5|7960.5|7955.5|7960.5|7955.5|7958|7953|2
1611732000000|2021-01-27 07:20:00|7961|7956|7960|7955|7963|7958|7960|7955|9
1611732300000|2021-01-27 07:25:00|7958.5|7953.5|7958|7953|7963|7958|7958|7953|7
1611732600000|2021-01-27 07:30:00|7957.5|7952.5|7953|7948|7957.5|7952.5|7952|7947|6
1611732900000|2021-01-27 07:35:00|7951.5|7946.5|7954|7949|7954|7949|7950|7945|6
1611733200000|2021-01-27 07:40:00|7955.5|7950.5|7959|7954|7959|7954|7954.5|7949.5|2
1611733500000|2021-01-27 07:45:00|7959.5|7954.5|7950.5|7945.5|7959.5|7954.5|7950.5|7945.5|7
1611733800000|2021-01-27 07:50:00|7951|7946|7955|7950|7957|7952|7950|7945|10
1611734100000|2021-01-27 07:55:00|7954.5|7949.5|7958.5|7953.5|7961.5|7956.5|7954.5|7949.5|36
1611734400000|2021-01-27 08:00:00|7958|7953|7911.5|7906.5|7958.5|7953.5|7906.5|7901.5|585
1611734700000|2021-01-27 08:05:00|7910.5|7905.5|7922.5|7917.5|7930|7925|7901|7896|388
1611735000000|2021-01-27 08:10:00|7923|7918|7958|7953|7959|7954|7922|7917|337
1611735300000|2021-01-27 08:15:00|7957.5|7952.5|7967.5|7962.5|7977.5|7972.5|7952|7947|271
1611735600000|2021-01-27 08:20:00|7967|7962|7954|7949|7974|7969|7952|7947|141
1611735900000|2021-01-27 08:25:00|7954.5|7949.5|7953|7948|7973|7968|7951|7946|235
1611736200000|2021-01-27 08:30:00|7954|7949|7972.5|7967.5|7974|7969|7954|7949|192
1611736500000|2021-01-27 08:35:00|7973|7968|7979|7974|7984|7979|7971|7966|201
1611736800000|2021-01-27 08:40:00|7977.1|7972.1|7974.1|7969.1|7978.6|7973.6|7964.1|7959.1|92
1611737100000|2021-01-27 08:45:00|7971.1|7966.1|7967.1|7962.1|7971.1|7966.1|7961.1|7956.1|97
1611737400000|2021-01-27 08:50:00|7967.6|7962.6|7960.6|7955.6|7969.1|7964.1|7956.1|7951.1|74
1611737700000|2021-01-27 08:55:00|7960.1|7955.1|7954.1|7949.1|7960.6|7955.6|7948.1|7943.1|88
1611738000000|2021-01-27 09:00:00|7954.6|7949.6|7974.6|7969.6|7975.1|7970.1|7953.6|7948.6|67
1611738300000|2021-01-27 09:05:00|7975.1|7970.1|7971.6|7966.6|7982.1|7977.1|7971.1|7966.1|69
1611738600000|2021-01-27 09:10:00|7970.1|7965.1|7973.6|7968.6|7985.1|7980.1|7968.1|7963.1|244
1611738900000|2021-01-27 09:15:00|7974.1|7969.1|7988.6|7983.6|7990.1|7985.1|7974.1|7969.1|114
1611739200000|2021-01-27 09:20:00|7988.1|7983.1|7989.1|7984.1|7997.1|7992.1|7987.1|7982.1|117
1611739500000|2021-01-27 09:25:00|7988.6|7983.6|7987.6|7982.6|7994.6|7989.6|7985.1|7980.1|67
1611739800000|2021-01-27 09:30:00|7987.1|7982.1|7983.1|7978.1|7989.1|7984.1|7980.1|7975.1|84
1611740100000|2021-01-27 09:35:00|7982.6|7977.6|7975.1|7970.1|7986.1|7981.1|7975.1|7970.1|89
1611740400000|2021-01-27 09:40:00|7974.6|7969.6|7974.6|7969.6|7978.1|7973.1|7971.6|7966.6|57
1611740700000|2021-01-27 09:45:00|7974.1|7969.1|7965.6|7960.6|7976.1|7971.1|7964.1|7959.1|44
1611741000000|2021-01-27 09:50:00|7966.1|7961.1|7960.1|7955.1|7968.6|7963.6|7959.1|7954.1|40
1611741300000|2021-01-27 09:55:00|7958.1|7953.1|7967.6|7962.6|7967.6|7962.6|7958.1|7953.1|35
1611741600000|2021-01-27 10:00:00|7966.1|7961.1|7960.1|7955.1|7966.1|7961.1|7958.6|7953.6|50
1611741900000|2021-01-27 10:05:00|7960.6|7955.6|7957.1|7952.1|7963.6|7958.6|7956.6|7951.6|82
1611742200000|2021-01-27 10:10:00|7956.6|7951.6|7952.1|7947.1|7957.1|7952.1|7949.1|7944.1|73
1611742500000|2021-01-27 10:15:00|7951.6|7946.6|7948.1|7943.1|7952.1|7947.1|7946.1|7941.1|37
1611742800000|2021-01-27 10:20:00|7948.6|7943.6|7956.1|7951.1|7961.6|7956.6|7948.6|7943.6|69
1611743100000|2021-01-27 10:25:00|7955.1|7950.1|7959.6|7954.6|7960.6|7955.6|7954.1|7949.1|33
1611743400000|2021-01-27 10:30:00|7960.1|7955.1|7965.1|7960.1|7968.1|7963.1|7957.1|7952.1|34
1611743700000|2021-01-27 10:35:00|7964.6|7959.6|7956.6|7951.6|7966.6|7961.6|7955.1|7950.1|48
1611744000000|2021-01-27 10:40:00|7957.1|7952.1|7946.1|7941.1|7960.1|7955.1|7943.1|7938.1|169
1611744300000|2021-01-27 10:45:00|7945.6|7940.6|7938.6|7933.6|7947.1|7942.1|7938.6|7933.6|120
1611744600000|2021-01-27 10:50:00|7939.1|7934.1|7929.1|7924.1|7941.1|7936.1|7929.1|7924.1|115
1611744900000|2021-01-27 10:55:00|7928.1|7923.1|7923.1|7918.1|7930.6|7925.6|7920.6|7915.6|84
1611745200000|2021-01-27 11:00:00|7922.6|7917.6|7909.1|7904.1|7922.6|7917.6|7904.6|7899.6|143
1611745500000|2021-01-27 11:05:00|7908.6|7903.6|7912.1|7907.1|7914.1|7909.1|7903.1|7898.1|99
1611745800000|2021-01-27 11:10:00|7911.1|7906.1|7919.6|7914.6|7920.1|7915.1|7910.6|7905.6|116
1611746100000|2021-01-27 11:15:00|7919.1|7914.1|7918.6|7913.6|7923.1|7918.1|7916.1|7911.1|43
1611746400000|2021-01-27 11:20:00|7918.1|7913.1|7919.6|7914.6|7924.1|7919.1|7913.1|7908.1|69
1611746700000|2021-01-27 11:25:00|7919.1|7914.1|7908.1|7903.1|7919.1|7914.1|7899.1|7894.1|74
1611747000000|2021-01-27 11:30:00|7907.6|7902.6|7897.6|7892.6|7907.6|7902.6|7897.1|7892.1|39
1611747300000|2021-01-27 11:35:00|7898.1|7893.1|7890.6|7885.6|7898.1|7893.1|7883.1|7878.1|89
1611747600000|2021-01-27 11:40:00|7890.1|7885.1|7887.1|7882.1|7890.1|7885.1|7884.1|7879.1|20
1611747900000|2021-01-27 11:45:00|7887.6|7882.6|7876.1|7871.1|7888.1|7883.1|7863.6|7858.6|162
1611748200000|2021-01-27 11:50:00|7876.6|7871.6|7886.1|7881.1|7888.1|7883.1|7867.6|7862.6|168
1611748500000|2021-01-27 11:55:00|7885.6|7880.6|7889.1|7884.1|7890.6|7885.6|7879.1|7874.1|87
1611748800000|2021-01-27 12:00:00|7887.6|7882.6|7889.1|7884.1|7896.1|7891.1|7887.6|7882.6|66
1611749100000|2021-01-27 12:05:00|7888.6|7883.6|7888.1|7883.1|7894.1|7889.1|7884.1|7879.1|74
1611749400000|2021-01-27 12:10:00|7887.6|7882.6|7874.6|7869.6|7889.1|7884.1|7874.1|7869.1|52
1611749700000|2021-01-27 12:15:00|7874.1|7869.1|7861.1|7856.1|7874.1|7869.1|7860.1|7855.1|118
1611750000000|2021-01-27 12:20:00|7860.1|7855.1|7864.1|7859.1|7865.1|7860.1|7857.1|7852.1|53
1611750300000|2021-01-27 12:25:00|7863.6|7858.6|7860.1|7855.1|7863.6|7858.6|7854.1|7849.1|170
1611750600000|2021-01-27 12:30:00|7859.6|7854.6|7851.6|7846.6|7860.1|7855.1|7851.1|7846.1|76
1611750900000|2021-01-27 12:35:00|7851.1|7846.1|7838.1|7833.1|7853.1|7848.1|7832.6|7827.6|234
1611751200000|2021-01-27 12:40:00|7840.9|7835.9|7838.4|7833.4|7849.4|7844.4|7836.9|7831.9|176
1611751500000|2021-01-27 12:45:00|7837.9|7832.9|7859.4|7854.4|7862.4|7857.4|7837.9|7832.9|98
1611751800000|2021-01-27 12:50:00|7858.9|7853.9|7839.4|7834.4|7858.9|7853.9|7839.4|7834.4|189
1611752100000|2021-01-27 12:55:00|7838.9|7833.9|7833.4|7828.4|7841.9|7836.9|7829.9|7824.9|103
1611752400000|2021-01-27 13:00:00|7832.9|7827.9|7828.4|7823.4|7834.9|7829.9|7825.9|7820.9|82
1611752700000|2021-01-27 13:05:00|7828.9|7823.9|7826.9|7821.9|7833.9|7828.9|7825.9|7820.9|69
1611753000000|2021-01-27 13:10:00|7826.4|7821.4|7840.4|7835.4|7840.4|7835.4|7824.4|7819.4|57
1611753300000|2021-01-27 13:15:00|7841.9|7836.9|7861.9|7856.9|7867.9|7862.9|7838.4|7833.4|190
1611753600000|2021-01-27 13:20:00|7862.4|7857.4|7866.9|7861.9|7869.9|7864.9|7859.4|7854.4|43
1611753900000|2021-01-27 13:25:00|7868.9|7863.9|7859.4|7854.4|7870.9|7865.9|7858.4|7853.4|55
1611754200000|2021-01-27 13:30:00|7859.9|7854.9|7852.4|7847.4|7863.9|7858.9|7848.4|7843.4|75
1611754500000|2021-01-27 13:35:00|7852.9|7847.9|7832.4|7827.4|7853.9|7848.9|7829.9|7824.9|361
1611754800000|2021-01-27 13:40:00|7832.9|7827.9|7846.9|7841.9|7848.4|7843.4|7829.9|7824.9|182
1611755100000|2021-01-27 13:45:00|7846.4|7841.4|7843.9|7838.9|7847.4|7842.4|7837.9|7832.9|69
1611755400000|2021-01-27 13:50:00|7844.9|7839.9|7850.9|7845.9|7855.4|7850.4|7844.9|7839.9|196
1611755700000|2021-01-27 13:55:00|7851.4|7846.4|7842.4|7837.4|7854.4|7849.4|7839.9|7834.9|73
1611756000000|2021-01-27 14:00:00|7842.9|7837.9|7832.4|7827.4|7846.9|7841.9|7830.9|7825.9|82
1611756300000|2021-01-27 14:05:00|7832.9|7827.9|7817.9|7812.9|7835.4|7830.4|7815.9|7810.9|176
1611756600000|2021-01-27 14:10:00|7818.4|7813.4|7825.9|7820.9|7826.4|7821.4|7815.4|7810.4|104
1611756900000|2021-01-27 14:15:00|7826.4|7821.4|7835.4|7830.4|7836.9|7831.9|7821.9|7816.9|71
1611757200000|2021-01-27 14:20:00|7834.9|7829.9|7837.9|7832.9|7842.9|7837.9|7831.4|7826.4|73
1611757500000|2021-01-27 14:25:00|7837.4|7832.4|7852.4|7847.4|7854.4|7849.4|7836.9|7831.9|93
1611757800000|2021-01-27 14:30:00|7853.4|7848.4|7835.4|7830.4|7857.9|7852.9|7828.4|7823.4|224
1611758100000|2021-01-27 14:35:00|7834.9|7829.9|7832.4|7827.4|7834.9|7829.9|7814.4|7809.4|272
1611758400000|2021-01-27 14:40:00|7832.9|7827.9|7801.4|7796.4|7832.9|7827.9|7797.9|7792.9|300
1611758700000|2021-01-27 14:45:00|7801.9|7796.9|7792.9|7787.9|7813.9|7808.9|7790.9|7785.9|174
1611759000000|2021-01-27 14:50:00|7792.4|7787.4|7797.9|7792.9|7799.9|7794.9|7783.9|7778.9|264
1611759300000|2021-01-27 14:55:00|7798.4|7793.4|7817.4|7812.4|7827.9|7822.9|7796.9|7791.9|220
1611759600000|2021-01-27 15:00:00|7816.9|7811.9|7831.4|7826.4|7839.9|7834.9|7812.9|7807.9|484
1611759900000|2021-01-27 15:05:00|7831.9|7826.9|7834.4|7829.4|7835.9|7830.9|7819.9|7814.9|127
1611760200000|2021-01-27 15:10:00|7833.6|7828.6|7822.6|7817.6|7839.6|7834.6|7821.1|7816.1|236
1611760500000|2021-01-27 15:15:00|7822.1|7817.1|7838.1|7833.1|7842.1|7837.1|7812.1|7807.1|192
1611760800000|2021-01-27 15:20:00|7840.1|7835.1|7848.1|7843.1|7853.1|7848.1|7839.1|7834.1|470
1611761100000|2021-01-27 15:25:00|7847.6|7842.6|7836.1|7831.1|7856.1|7851.1|7836.1|7831.1|205
1611761400000|2021-01-27 15:30:00|7835.6|7830.6|7843.1|7838.1|7854.6|7849.6|7834.1|7829.1|293
1611761700000|2021-01-27 15:35:00|7842.6|7837.6|7828.1|7823.1|7845.1|7840.1|7828.1|7823.1|129
1611762000000|2021-01-27 15:40:00|7830.1|7825.1|7834.1|7829.1|7839.1|7834.1|7827.1|7822.1|125
1611762300000|2021-01-27 15:45:00|7834.6|7829.6|7848.1|7843.1|7849.1|7844.1|7831.1|7826.1|134
1611762600000|2021-01-27 15:50:00|7847.6|7842.6|7846.6|7841.6|7849.1|7844.1|7837.6|7832.6|120
1611762900000|2021-01-27 15:55:00|7847.1|7842.1|7848.1|7843.1|7852.1|7847.1|7843.6|7838.6|141
1611763200000|2021-01-27 16:00:00|7847.6|7842.6|7856.1|7851.1|7856.6|7851.6|7842.1|7837.1|163
1611763500000|2021-01-27 16:05:00|7855.6|7850.6|7845.1|7840.1|7855.6|7850.6|7842.1|7837.1|209
1611763800000|2021-01-27 16:10:00|7844.6|7839.6|7842.1|7837.1|7848.6|7843.6|7835.1|7830.1|81
1611764100000|2021-01-27 16:15:00|7842.6|7837.6|7844.1|7839.1|7849.6|7844.6|7841.6|7836.6|134
1611764400000|2021-01-27 16:20:00|7844.6|7839.6|7848.1|7843.1|7849.1|7844.1|7836.6|7831.6|199
1611764700000|2021-01-27 16:25:00|7847.6|7842.6|7855.1|7850.1|7857.6|7852.6|7846.6|7841.6|315
1611765000000|2021-01-27 16:30:00|7856.1|7849.1|7852.1|7845.1|7863.1|7856.1|7847.1|7841.1|481
1611765300000|2021-01-27 16:35:00|7853.1|7846.1|7873.1|7866.1|7873.1|7866.1|7852.1|7845.1|341
1611765600000|2021-01-27 16:40:00|7872.1|7865.1|7869.1|7862.1|7877.1|7871.1|7868.1|7861.1|88
1611765900000|2021-01-27 16:45:00|7868.1|7861.1|7854.1|7847.1|7879.1|7871.1|7854.1|7846.1|171
1611766200000|2021-01-27 16:50:00|7853.1|7846.1|7843.1|7836.1|7858.1|7851.1|7842.1|7835.1|61
1611766500000|2021-01-27 16:55:00|7842.1|7834.1|7836.1|7829.1|7844.1|7837.1|7835.1|7828.1|54
1611766800000|2021-01-27 17:00:00|7835.1|7830.1|7831.1|7823.1|7837.1|7830.1|7829.1|7821.1|37
1611767100000|2021-01-27 17:05:00|7830.1|7824.1|7845.1|7837.1|7846.1|7837.1|7830.1|7824.1|15
1611767400000|2021-01-27 17:10:00|7843.1|7836.1|7858.1|7850.1|7860.1|7852.1|7843.1|7836.1|21
1611767700000|2021-01-27 17:15:00|7856.1|7849.1|7859.1|7852.1|7861.1|7854.1|7854.1|7846.1|19
1611768000000|2021-01-27 17:20:00|7860.1|7851.1|7856.1|7848.1|7863.1|7856.1|7854.1|7847.1|21
1611768300000|2021-01-27 17:25:00|7855.1|7849.1|7854.1|7846.1|7855.1|7849.1|7851.1|7844.1|6
1611768600000|2021-01-27 17:30:00|7853.1|7845.1|7852.1|7844.1|7854.1|7846.1|7848.1|7841.1|4
1611768900000|2021-01-27 17:35:00|7853.1|7843.1|7859.1|7850.1|7859.1|7851.1|7848.1|7839.1|10
1611769200000|2021-01-27 17:40:00|7860.1|7851.1|7863.1|7856.1|7863.1|7856.1|7859.1|7850.1|6
1611769500000|2021-01-27 17:45:00|7862.1|7855.1|7861.1|7853.1|7862.1|7855.1|7854.1|7846.1|11
1611769800000|2021-01-27 17:50:00|7860.1|7852.1|7860.1|7852.1|7864.1|7857.1|7858.1|7850.1|16
1611770100000|2021-01-27 17:55:00|7862.1|7853.1|7863.1|7855.1|7866.1|7858.1|7862.1|7853.1|5
1611770400000|2021-01-27 18:00:00|7865.1|7857.1|7862.1|7853.1|7868.1|7860.1|7861.1|7852.1|10
1611770700000|2021-01-27 18:05:00|7861.1|7852.1|7861.1|7853.1|7863.1|7854.1|7859.1|7847.1|1
1611771000000|2021-01-27 18:10:00|7864.1|7854.1|7859.1|7850.1|7864.1|7855.1|7854.1|7846.1|6
1611771300000|2021-01-27 18:15:00|7860.1|7851.1|7858.1|7849.1|7862.1|7853.1|7855.1|7844.1|1
1611771600000|2021-01-27 18:20:00|7859.1|7850.1|7853.1|7845.1|7860.1|7851.1|7852.1|7844.1|1
1611771900000|2021-01-27 18:25:00|7855.1|7846.1|7856.1|7847.1|7862.1|7853.1|7854.1|7845.1|1
1611772200000|2021-01-27 18:30:00|7855.1|7846.1|7856.1|7847.1|7858.1|7849.1|7852.1|7844.1|5
1611772500000|2021-01-27 18:35:00|7855.1|7848.1|7857.1|7848.1|7858.1|7849.1|7852.1|7844.1|5
1611772800000|2021-01-27 18:40:00|7856.1|7847.1|7852.1|7844.1|7859.1|7850.1|7852.1|7844.1|5
1611773100000|2021-01-27 18:45:00|7851.1|7841.1|7851.1|7839.1|7854.1|7844.1|7846.1|7837.1|13
1611773400000|2021-01-27 18:50:00|7850.1|7840.1|7854.1|7847.1|7854.1|7847.1|7847.1|7837.1|10
1611773700000|2021-01-27 18:55:00|7852.1|7843.1|7846.4|7834.4|7854.1|7845.1|7834.1|7828.1|17
1611774000000|2021-01-27 19:00:00|7846.3|7834.3|7849.1|7837.1|7855.9|7843.9|7844.3|7832.3|0
1611774300000|2021-01-27 19:05:00|7849|7837|7848.7|7836.7|7849.1|7837.1|7840|7828|0
1611774600000|2021-01-27 19:10:00|7848.8|7836.8|7848.8|7836.8|7851.2|7839.2|7846.7|7834.7|0
1611774900000|2021-01-27 19:15:00|7848.7|7836.7|7835.2|7823.2|7848.8|7836.8|7833.2|7821.2|0
1611775200000|2021-01-27 19:20:00|7835.1|7823.1|7837|7825|7839.3|7827.3|7830.4|7818.4|0
1611775500000|2021-01-27 19:25:00|7837.1|7825.1|7831.9|7819.9|7841|7829|7831.6|7819.6|0
1611775800000|2021-01-27 19:30:00|7831.7|7819.7|7811.8|7799.8|7834.1|7822.1|7811.8|7799.8|0
1611776100000|2021-01-27 19:35:00|7811.7|7799.7|7821.4|7809.4|7822.2|7810.2|7807.1|7795.1|0
1611776400000|2021-01-27 19:40:00|7819.5|7807.5|7827.8|7815.8|7830.7|7818.7|7815|7803|0
1611776700000|2021-01-27 19:45:00|7827.7|7815.7|7812.6|7800.6|7830.1|7818.1|7808.1|7796.1|0
1611777000000|2021-01-27 19:50:00|7812.7|7800.7|7806.8|7794.8|7819.4|7807.4|7800.6|7788.6|0
1611777300000|2021-01-27 19:55:00|7806.7|7794.7|7805.2|7793.2|7814.8|7802.8|7797.4|7785.4|0
1611777600000|2021-01-27 20:00:00|7805.1|7793.1|7805.4|7793.4|7812|7800|7798.3|7786.3|0
1611777900000|2021-01-27 20:05:00|7807.3|7795.3|7807|7795|7814.3|7802.3|7802.8|7790.8|0
1611778200000|2021-01-27 20:10:00|7807.2|7795.2|7819|7807|7821|7809|7802.6|7790.6|0
1611778500000|2021-01-27 20:15:00|7818.8|7806.8|7811.6|7799.6|7819|7807|7811.4|7799.4|0
1611778800000|2021-01-27 20:20:00|7811.4|7799.4|7800.4|7788.4|7814.2|7802.2|7796.2|7784.2|0
1611779100000|2021-01-27 20:25:00|7800.5|7788.5|7794.1|7782.1|7809.9|7797.9|7789.4|7777.4|0
1611779400000|2021-01-27 20:30:00|7794|7782|7786.2|7774.2|7798.6|7786.6|7785.1|7773.1|0
1611779700000|2021-01-27 20:35:00|7786.4|7774.4|7785.5|7773.5|7792.9|7780.9|7775.8|7763.8|0
1611780000000|2021-01-27 20:40:00|7784.6|7772.6|7787.9|7775.9|7794.9|7782.9|7779.5|7767.5|0
1611780300000|2021-01-27 20:45:00|7787.7|7775.7|7797.4|7785.4|7801.7|7789.7|7783.2|7771.2|0
1611780600000|2021-01-27 20:50:00|7797.3|7785.3|7796.3|7784.3|7802.5|7790.5|7791.4|7779.4|0
1611780900000|2021-01-27 20:55:00|7796.1|7784.1|7788|7776|7801.6|7789.6|7780.5|7768.5|0
1611781200000|2021-01-27 21:00:00|7787.9|7775.9|7786.6|7774.6|7804.7|7792.7|7780.5|7768.5|0
1611781500000|2021-01-27 21:05:00|7786.8|7774.8|7760.5|7748.5|7791.6|7779.6|7757.5|7745.5|0
1611781800000|2021-01-27 21:10:00|7760.4|7748.4|7751.6|7739.6|7763.4|7751.4|7733.7|7721.7|0
1611782100000|2021-01-27 21:15:00|7751.7|7739.7|7745.7|7733.7|7757.8|7745.8|7741.7|7729.7|0
1611782400000|2021-01-27 21:20:00|7746.1|7734.1|7756.4|7744.4|7758.9|7746.9|7746.1|7734.1|0
1611782700000|2021-01-27 21:25:00|7756.6|7744.6|7753.7|7741.7|7758|7746|7742.4|7730.4|0
1611783000000|2021-01-27 21:30:00|7729.4|7717.4|7766.4|7754.4|7774.9|7762.9|7729.4|7717.4|0
1611783300000|2021-01-27 21:35:00|7766.5|7754.5|7774.4|7762.4|7774.4|7762.4|7759.8|7747.8|0
1611783600000|2021-01-27 21:40:00|7774|7762|7787.3|7775.3|7791.3|7779.3|7768.7|7756.7|0
1611783900000|2021-01-27 21:45:00|7787.2|7775.2|7777.2|7765.2|7789.7|7777.7|7774.8|7762.8|0
1611784200000|2021-01-27 21:50:00|7777.6|7765.6|7783.6|7771.6|7783.6|7771.6|7774.8|7762.8|0
1611784500000|2021-01-27 21:55:00|7783.5|7771.5|7779|7767|7786|7774|7777.3|7765.3|0
1611784800000|2021-01-27 22:00:00|7778.9|7766.9|7782.5|7770.5|7785.1|7773.1|7778.7|7766.7|0
1611785100000|2021-01-27 22:05:00|7782.1|7770.1|7783.3|7771.3|7784.1|7772.1|7778.1|7766.1|0
1611785400000|2021-01-27 22:10:00|7784.1|7772.1|7784.2|7772.2|7787.1|7775.1|7782.7|7770.7|0
1611785700000|2021-01-27 22:15:00|7784.4|7772.4|7786.7|7774.7|7787.3|7775.3|7782|7770|0
1611786000000|2021-01-27 22:20:00|7786.3|7774.3|7790.1|7778.1|7792.3|7780.3|7785.5|7773.5|0
1611786300000|2021-01-27 22:25:00|7789.9|7777.9|7776.7|7764.7|7789.9|7777.9|7776.7|7764.7|0
1611786600000|2021-01-27 22:30:00|7776.9|7764.9|7787.7|7775.7|7787.7|7775.7|7776.7|7764.7|0
1611786900000|2021-01-27 22:35:00|7785.9|7773.9|7785.3|7773.3|7788.1|7776.1|7785.3|7773.3|0
1611787200000|2021-01-27 22:40:00|7784.7|7772.7|7783.8|7771.8|7785.6|7773.6|7778.6|7766.6|0
1611787500000|2021-01-27 22:45:00|7784.8|7772.8|7788.6|7776.6|7789|7777|7784.2|7772.2|0
1611787800000|2021-01-27 22:50:00|7788.4|7776.4|7790.4|7778.4|7791|7779|7786.8|7774.8|0
1611788100000|2021-01-27 22:55:00|7790|7778|7789.9|7777.9|7791.2|7779.2|7788|7776|0
1611788400000|2021-01-27 23:00:00|7790|7778|7788.4|7776.4|7796.9|7784.9|7782.7|7770.7|0
1611788700000|2021-01-27 23:05:00|7788.5|7776.5|7764.3|7752.3|7790.8|7778.8|7760.7|7748.7|0
1611789000000|2021-01-27 23:10:00|7764.5|7752.5|7767.1|7755.1|7767.7|7755.7|7762.5|7750.5|0
1611789300000|2021-01-27 23:15:00|7766.9|7754.9|7760.2|7748.2|7769.3|7757.3|7755.1|7743.1|0
1611789600000|2021-01-27 23:20:00|7760.4|7748.4|7768.8|7756.8|7773.7|7761.7|7758.4|7746.4|0
1611789900000|2021-01-27 23:25:00|7768.9|7756.9|7774.6|7762.6|7777.7|7765.7|7768.4|7756.4|0
1611790200000|2021-01-27 23:30:00|7775|7763|7769.1|7757.1|7778.1|7766.1|7767.2|7755.2|0
1611790500000|2021-01-27 23:35:00|7769.3|7757.3|7769.2|7757.2|7771.9|7759.9|7754.3|7742.3|0
1611790800000|2021-01-27 23:40:00|7769.3|7757.3|7766.3|7754.3|7770.1|7758.1|7760.8|7748.8|0
1611791100000|2021-01-27 23:45:00|7766.7|7754.7|7777.5|7765.5|7779.4|7767.4|7765.8|7753.8|0
1611791400000|2021-01-27 23:50:00|7777.4|7765.4|7769.7|7757.7|7777.5|7765.5|7764.9|7752.9|0
1611791700000|2021-01-27 23:55:00|7769.8|7757.8|7762.8|7750.8|7774.8|7762.8|7749.2|7737.2|0
1611792000000|2021-01-28 00:00:00|7763|7751|7769.6|7757.6|7774.1|7762.1|7763|7751|0
1611792300000|2021-01-28 00:05:00|7769.2|7757.2|7764.6|7752.6|7773.9|7761.9|7759.5|7747.5|0
1611792600000|2021-01-28 00:10:00|7764.8|7752.8|7770.8|7758.8|7771.1|7759.1|7759.5|7747.5|0
1611792900000|2021-01-28 00:15:00|7770.9|7758.9|7785|7773|7785|7773|7770.2|7758.2|0
1611793200000|2021-01-28 00:20:00|7785.1|7773.1|7775.9|7763.9|7789.3|7777.3|7773.7|7761.7|0
1611793500000|2021-01-28 00:25:00|7776.3|7764.3|7774|7762|7780.3|7768.3|7771.6|7759.6|0
1611793800000|2021-01-28 00:30:00|7774.1|7762.1|7784.1|7772.1|7787.1|7775.1|7769.6|7757.6|0
1611794100000|2021-01-28 00:35:00|7785.1|7773.1|7786.4|7774.4|7786.4|7774.4|7779.7|7767.7|0
1611794400000|2021-01-28 00:40:00|7786.3|7774.3|7790.9|7778.9|7790.9|7778.9|7785.3|7773.3|0
1611794700000|2021-01-28 00:45:00|7790.8|7778.8|7790.7|7778.7|7790.8|7778.8|7784.3|7772.3|0
1611795000000|2021-01-28 00:50:00|7790.6|7778.6|7786.6|7774.6|7790.6|7778.6|7784.4|7772.4|0
1611795300000|2021-01-28 00:55:00|7787|7775|7788.7|7776.7|7790.9|7778.9|7785.5|7773.5|0
1611795600000|2021-01-28 01:00:00|7788.8|7776.8|7797.8|7785.8|7799.9|7787.9|7786.5|7774.5|0
1611795900000|2021-01-28 01:05:00|7797.7|7785.7|7803.6|7791.6|7812.5|7800.5|7797.7|7785.7|0
1611796200000|2021-01-28 01:10:00|7803.7|7791.7|7810.2|7798.2|7810.2|7798.2|7803.6|7791.6|0
1611796500000|2021-01-28 01:15:00|7810.1|7798.1|7816.1|7804.1|7817.2|7805.2|7803.6|7791.6|0
1611796800000|2021-01-28 01:20:00|7816.5|7804.5|7809.2|7797.2|7817.1|7805.1|7809.2|7797.2|0
1611797100000|2021-01-28 01:25:00|7810.2|7798.2|7807.5|7795.5|7811.5|7799.5|7802.9|7790.9|0
1611797400000|2021-01-28 01:30:00|7808.3|7796.3|7802.8|7790.8|7809.7|7797.7|7800.5|7788.5|0
1611797700000|2021-01-28 01:35:00|7802.7|7790.7|7809.5|7797.5|7809.5|7797.5|7800.5|7788.5|0
1611798000000|2021-01-28 01:40:00|7809.4|7797.4|7816.1|7804.1|7818.2|7806.2|7809.4|7797.4|0
1611798300000|2021-01-28 01:45:00|7816|7804|7818.5|7806.5|7820.6|7808.6|7811.6|7799.6|0
1611798600000|2021-01-28 01:50:00|7818.4|7806.4|7822.8|7810.8|7825|7813|7817.4|7805.4|0
1611798900000|2021-01-28 01:55:00|7822.9|7810.9|7818.4|7806.4|7825|7813|7817.3|7805.3|0
1611799200000|2021-01-28 02:00:00|7818.5|7806.5|7818.7|7806.7|7824.2|7812.2|7817.7|7805.7|0
1611799500000|2021-01-28 02:05:00|7818.3|7806.3|7818.5|7806.5|7819.8|7807.8|7815.3|7803.3|0
1611799800000|2021-01-28 02:10:00|7818.6|7806.6|7818.6|7806.6|7819.7|7807.7|7816.3|7804.3|0
1611800100000|2021-01-28 02:15:00|7818.5|7806.5|7818.9|7806.9|7820.8|7808.8|7816.4|7804.4|0
1611800400000|2021-01-28 02:20:00|7818.1|7806.1|7816.6|7804.6|7821.3|7809.3|7816.6|7804.6|0
1611800700000|2021-01-28 02:25:00|7816.5|7804.5|7814.2|7802.2|7816.6|7804.6|7814.2|7802.2|0
1611801000000|2021-01-28 02:30:00|7813.8|7801.8|7810.7|7798.7|7814.2|7802.2|7809.5|7797.5|0
1611801300000|2021-01-28 02:35:00|7810.6|7798.6|7808.9|7796.9|7811.8|7799.8|7805.2|7793.2|0
1611801600000|2021-01-28 02:40:00|7808.5|7796.5|7803.4|7791.4|7808.9|7796.9|7802.2|7790.2|0
1611801900000|2021-01-28 02:45:00|7803.7|7791.7|7796.4|7784.4|7804.5|7792.5|7795.4|7783.4|0
1611802200000|2021-01-28 02:50:00|7796.1|7784.1|7793.3|7781.3|7797.6|7785.6|7791.2|7779.2|0
1611802500000|2021-01-28 02:55:00|7792.9|7780.9|7805.6|7793.6|7806.7|7794.7|7791.1|7779.1|0
1611802800000|2021-01-28 03:00:00|7805.7|7793.7|7799.3|7787.3|7806.7|7794.7|7797.2|7785.2|0
1611803100000|2021-01-28 03:05:00|7798.9|7786.9|7790.4|7778.4|7799.4|7787.4|7788.3|7776.3|0
1611803400000|2021-01-28 03:10:00|7790.5|7778.5|7795.1|7783.1|7797.3|7785.3|7788.3|7776.3|0
1611803700000|2021-01-28 03:15:00|7795.5|7783.5|7806.7|7794.7|7808.4|7796.4|7795.1|7783.1|0
1611804000000|2021-01-28 03:20:00|7807.3|7795.3|7801.9|7789.9|7810.6|7798.6|7801.9|7789.9|0
1611804300000|2021-01-28 03:25:00|7802|7790|7804.1|7792.1|7806.3|7794.3|7801.8|7789.8|0
1611804600000|2021-01-28 03:30:00|7804|7792|7808.7|7796.7|7813|7801|7804|7792|0
1611804900000|2021-01-28 03:35:00|7808.8|7796.8|7810.8|7798.8|7812|7800|7802.1|7790.1|0
1611805200000|2021-01-28 03:40:00|7810.9|7798.9|7808.6|7796.6|7813.1|7801.1|7806.4|7794.4|0
1611805500000|2021-01-28 03:45:00|7809|7797|7806.4|7794.4|7810.8|7798.8|7804.2|7792.2|0
1611805800000|2021-01-28 03:50:00|7806.8|7794.8|7800.8|7788.8|7807.5|7795.5|7799.7|7787.7|0
1611806100000|2021-01-28 03:55:00|7800.4|7788.4|7801.9|7789.9|7802|7790|7797.5|7785.5|0
1611806400000|2021-01-28 04:00:00|7802|7790|7802|7790|7806.2|7794.2|7801.9|7789.9|0
1611806700000|2021-01-28 04:05:00|7801.9|7789.9|7804|7792|7808.4|7796.4|7800.8|7788.8|0
1611807000000|2021-01-28 04:10:00|7804.1|7792.1|7804|7792|7804.1|7792.1|7800.8|7788.8|0
1611807300000|2021-01-28 04:15:00|7803.9|7791.9|7803.9|7791.9|7806.3|7794.3|7800.7|7788.7|0
1611807600000|2021-01-28 04:20:00|7803.5|7791.5|7797.3|7785.3|7803.5|7791.5|7795.2|7783.2|0
1611807900000|2021-01-28 04:25:00|7798.4|7786.4|7797.4|7785.4|7799.5|7787.5|7791.9|7779.9|0
1611808200000|2021-01-28 04:30:00|7797.5|7785.5|7791.7|7779.7|7799.6|7787.6|7791.7|7779.7|0
1611808500000|2021-01-28 04:35:00|7792.1|7780.1|7792.7|7780.7|7797|7785|7790.4|7778.4|0
1611808800000|2021-01-28 04:40:00|7793.1|7781.1|7792.7|7780.7|7797|7785|7790.6|7778.6|0
1611809100000|2021-01-28 04:45:00|7792.8|7780.8|7795|7783|7797.1|7785.1|7792.7|7780.7|0
1611809400000|2021-01-28 04:50:00|7794.9|7782.9|7792.7|7780.7|7795|7783|7788.3|7776.3|0
1611809700000|2021-01-28 04:55:00|7791.6|7779.6|7794.7|7782.7|7797.9|7785.9|7790.3|7778.3|0
1611810000000|2021-01-28 05:00:00|7794.6|7782.6|7799.2|7787.2|7800.3|7788.3|7792.5|7780.5|0
1611810300000|2021-01-28 05:05:00|7799.1|7787.1|7800.8|7788.8|7804.1|7792.1|7799.1|7787.1|0
1611810600000|2021-01-28 05:10:00|7800.7|7788.7|7807.9|7795.9|7809|7797|7799.3|7787.3|0
1611810900000|2021-01-28 05:15:00|7808|7796|7806.1|7794.1|7809.2|7797.2|7804|7792|0
1611811200000|2021-01-28 05:20:00|7806.9|7794.9|7802.9|7790.9|7808.3|7796.3|7799.7|7787.7|0
1611811500000|2021-01-28 05:25:00|7802.5|7790.5|7803.5|7791.5|7809|7797|7801.8|7789.8|0
1611811800000|2021-01-28 05:30:00|7803.6|7791.6|7803.5|7791.5|7806.8|7794.8|7801.3|7789.3|0
1611812100000|2021-01-28 05:35:00|7803.4|7791.4|7800.2|7788.2|7803.5|7791.5|7799.1|7787.1|0
1611812400000|2021-01-28 05:40:00|7800.6|7788.6|7794.8|7782.8|7801.3|7789.3|7793.7|7781.7|0
1611812700000|2021-01-28 05:45:00|7794.7|7782.7|7791.8|7779.8|7794.8|7782.8|7791.8|7779.8|0
1611813000000|2021-01-28 05:50:00|7792.6|7780.6|7787.8|7775.8|7793.9|7781.9|7783.5|7771.5|0
1611813300000|2021-01-28 05:55:00|7787.4|7775.4|7785.5|7773.5|7790|7778|7781.3|7769.3|0
1611813600000|2021-01-28 06:00:00|7785.4|7773.4|7776.7|7764.7|7785.4|7773.4|7776.6|7764.6|0
1611813900000|2021-01-28 06:05:00|7777.1|7765.1|7775|7763|7779.3|7767.3|7774.8|7762.8|0
1611814200000|2021-01-28 06:10:00|7776.1|7764.1|7777.3|7765.3|7783.7|7771.7|7774.8|7762.8|0
1611814500000|2021-01-28 06:15:00|7778.1|7766.1|7772|7760|7779.4|7767.4|7770.9|7758.9|0
1611814800000|2021-01-28 06:20:00|7771.6|7759.6|7774.3|7762.3|7779.6|7767.6|7766.6|7754.6|0
1611815100000|2021-01-28 06:25:00|7773.3|7761.3|7777.7|7765.7|7777.7|7765.7|7773.2|7761.2|0
1611815400000|2021-01-28 06:30:00|7776.6|7764.6|7771.5|7759.5|7780.1|7768.1|7771.5|7759.5|0
1611815700000|2021-01-28 06:35:00|7772.2|7760.2|7771|7759|7772.3|7760.3|7770.1|7758.1|0
1611816000000|2021-01-28 06:40:00|7771.4|7759.4|7773.8|7761.8|7776.4|7764.4|7771.4|7759.4|0
1611816300000|2021-01-28 06:45:00|7774.2|7762.2|7774.5|7762.5|7777.8|7765.8|7773.7|7761.7|0
1611816600000|2021-01-28 06:50:00|7774.9|7762.9|7773.4|7761.4|7775.6|7763.6|7769|7757|0
1611816900000|2021-01-28 06:55:00|7773.5|7761.5|7779.7|7767.7|7779.7|7767.7|7773.5|7761.5|0
1611817200000|2021-01-28 07:00:00|7780.9|7768.9|7763.1|7758.1|7782.9|7770.9|7757.6|7752.6|126
1611817500000|2021-01-28 07:05:00|7763.6|7758.6|7749.6|7744.6|7769.1|7764.1|7749.1|7744.1|26
1611817800000|2021-01-28 07:10:00|7750.1|7745.1|7763.1|7758.1|7763.1|7758.1|7749.6|7744.6|10
1611818100000|2021-01-28 07:15:00|7763.6|7758.6|7751.1|7746.1|7765.6|7760.6|7750.6|7745.6|8
1611818400000|2021-01-28 07:20:00|7751.6|7746.6|7753.6|7748.6|7754.1|7749.1|7747.6|7742.6|15
1611818700000|2021-01-28 07:25:00|7754.1|7749.1|7752.1|7747.1|7757.6|7752.6|7752.1|7747.1|11
1611819000000|2021-01-28 07:30:00|7751.6|7746.6|7749.6|7744.6|7757.1|7752.1|7749.1|7744.1|51
1611819300000|2021-01-28 07:35:00|7750.1|7745.1|7767.6|7762.6|7768.6|7763.6|7750.1|7745.1|58
1611819600000|2021-01-28 07:40:00|7768.1|7763.1|7763.6|7758.6|7768.6|7763.6|7761.6|7756.6|14
1611819900000|2021-01-28 07:45:00|7764.1|7759.1|7787.1|7782.1|7788.1|7783.1|7763.6|7758.6|32
1611820200000|2021-01-28 07:50:00|7785.6|7780.6|7781.6|7776.6|7789.6|7784.6|7781.1|7776.1|82
1611820500000|2021-01-28 07:55:00|7782.1|7777.1|7774.6|7769.6|7782.6|7777.6|7769.6|7764.6|70
1611820800000|2021-01-28 08:00:00|7774.1|7769.1|7780.1|7775.1|7805.6|7800.6|7768.1|7763.1|450
1611821100000|2021-01-28 08:05:00|7783.1|7778.1|7823.1|7818.1|7830.1|7825.1|7781.6|7776.6|582
1611821400000|2021-01-28 08:10:00|7820.6|7815.6|7819.6|7814.6|7828.1|7823.1|7797.6|7792.6|436
1611821700000|2021-01-28 08:15:00|7818.1|7813.1|7800.6|7795.6|7841.1|7836.1|7799.6|7794.6|300
1611822000000|2021-01-28 08:20:00|7800.1|7795.1|7808.6|7803.6|7824.1|7819.1|7797.6|7792.6|112
1611822300000|2021-01-28 08:25:00|7808.1|7803.1|7804.1|7799.1|7813.6|7808.6|7790.1|7785.1|134
1611822600000|2021-01-28 08:30:00|7803.6|7798.6|7789.6|7784.6|7808.1|7803.1|7786.1|7781.1|136
1611822900000|2021-01-28 08:35:00|7790.1|7785.1|7770.6|7765.6|7790.6|7785.6|7770.6|7765.6|117
1611823200000|2021-01-28 08:40:00|7770.3|7765.3|7762.3|7757.3|7771.3|7766.3|7754.8|7749.8|185
1611823500000|2021-01-28 08:45:00|7763.3|7758.3|7756.3|7751.3|7765.8|7760.8|7749.8|7744.8|145
1611823800000|2021-01-28 08:50:00|7755.8|7750.8|7764.8|7759.8|7766.8|7761.8|7745.8|7740.8|206
1611824100000|2021-01-28 08:55:00|7762.8|7757.8|7743.3|7738.3|7763.8|7758.8|7739.8|7734.8|207
1611824400000|2021-01-28 09:00:00|7743.8|7738.8|7762.3|7757.3|7763.3|7758.3|7742.8|7737.8|227
1611824700000|2021-01-28 09:05:00|7761.8|7756.8|7740.3|7735.3|7766.8|7761.8|7737.3|7732.3|216
1611825000000|2021-01-28 09:10:00|7739.8|7734.8|7736.3|7731.3|7740.8|7735.8|7725.8|7720.8|197
1611825300000|2021-01-28 09:15:00|7735.8|7730.8|7738.8|7733.8|7745.8|7740.8|7729.8|7724.8|112
1611825600000|2021-01-28 09:20:00|7737.8|7732.8|7723.3|7718.3|7742.8|7737.8|7717.8|7712.8|114
1611825900000|2021-01-28 09:25:00|7723.8|7718.8|7719.8|7714.8|7732.8|7727.8|7715.8|7710.8|142
1611826200000|2021-01-28 09:30:00|7720.3|7715.3|7730.8|7725.8|7739.3|7734.3|7718.8|7713.8|234
1611826500000|2021-01-28 09:35:00|7730.3|7725.3|7722.8|7717.8|7730.3|7725.3|7716.8|7711.8|112
1611826800000|2021-01-28 09:40:00|7722.3|7717.3|7744.8|7739.8|7746.8|7741.8|7720.8|7715.8|193
1611827100000|2021-01-28 09:45:00|7744.3|7739.3|7764.8|7759.8|7769.8|7764.8|7742.8|7737.8|253
1611827400000|2021-01-28 09:50:00|7766.3|7761.3|7779.8|7774.8|7781.8|7776.8|7766.3|7761.3|245
1611827700000|2021-01-28 09:55:00|7780.3|7775.3|7773.8|7768.8|7781.3|7776.3|7762.8|7757.8|132
1611828000000|2021-01-28 10:00:00|7774.8|7769.8|7766.3|7761.3|7774.8|7769.8|7760.3|7755.3|100
1611828300000|2021-01-28 10:05:00|7766.8|7761.8|7774.3|7769.3|7779.3|7774.3|7762.3|7757.3|135
1611828600000|2021-01-28 10:10:00|7773.8|7768.8|7773.3|7768.3|7778.8|7773.8|7770.3|7765.3|104
1611828900000|2021-01-28 10:15:00|7773.8|7768.8|7794.8|7789.8|7797.8|7792.8|7773.3|7768.3|170
1611829200000|2021-01-28 10:20:00|7795.3|7790.3|7794.8|7789.8|7802.3|7797.3|7791.3|7786.3|163
1611829500000|2021-01-28 10:25:00|7795.3|7790.3|7789.3|7784.3|7800.8|7795.8|7786.3|7781.3|85
1611829800000|2021-01-28 10:30:00|7788.8|7783.8|7787.3|7782.3|7796.3|7791.3|7781.3|7776.3|164
1611830100000|2021-01-28 10:35:00|7787.8|7782.8|7786.8|7781.8|7791.8|7786.8|7780.8|7775.8|73
1611830400000|2021-01-28 10:40:00|7787.3|7782.3|7790.8|7785.8|7793.8|7788.8|7781.8|7776.8|85
1611830700000|2021-01-28 10:45:00|7790.3|7785.3|7788.8|7783.8|7793.8|7788.8|7785.8|7780.8|100
1611831000000|2021-01-28 10:50:00|7788.3|7783.3|7793.8|7788.8|7800.3|7795.3|7788.3|7783.3|164
1611831300000|2021-01-28 10:55:00|7792.8|7787.8|7787.3|7782.3|7799.8|7794.8|7786.8|7781.8|121
1611831600000|2021-01-28 11:00:00|7786.8|7781.8|7785.8|7780.8|7794.3|7789.3|7784.3|7779.3|43
1611831900000|2021-01-28 11:05:00|7786.3|7781.3|7785.3|7780.3|7790.3|7785.3|7775.8|7770.8|108
1611832200000|2021-01-28 11:10:00|7784.8|7779.8|7800.3|7795.3|7801.3|7796.3|7782.8|7777.8|123
1611832500000|2021-01-28 11:15:00|7801.3|7796.3|7808.3|7803.3|7808.3|7803.3|7797.3|7792.3|91
1611832800000|2021-01-28 11:20:00|7807.8|7802.8|7819.3|7814.3|7819.8|7814.8|7805.3|7800.3|79
1611833100000|2021-01-28 11:25:00|7819.8|7814.8|7817.3|7812.3|7825.3|7820.3|7813.8|7808.8|122
1611833400000|2021-01-28 11:30:00|7817.8|7812.8|7821.8|7816.8|7828.3|7823.3|7817.8|7812.8|113
1611833700000|2021-01-28 11:35:00|7822.3|7817.3|7814.8|7809.8|7823.3|7818.3|7812.3|7807.3|63
1611834000000|2021-01-28 11:40:00|7815.3|7810.3|7808.8|7803.8|7817.3|7812.3|7808.3|7803.3|36
1611834300000|2021-01-28 11:45:00|7809.3|7804.3|7824.3|7819.3|7824.3|7819.3|7809.3|7804.3|68
1611834600000|2021-01-28 11:50:00|7823.8|7818.8|7828.8|7823.8|7831.3|7826.3|7818.3|7813.3|79
1611834900000|2021-01-28 11:55:00|7828.3|7823.3|7822.8|7817.8|7831.8|7826.8|7822.8|7817.8|87
1611835200000|2021-01-28 12:00:00|7823.3|7818.3|7831.8|7826.8|7834.3|7829.3|7816.8|7811.8|102
1611835500000|2021-01-28 12:05:00|7831.3|7826.3|7839.3|7834.3|7841.8|7836.8|7830.8|7825.8|37
1611835800000|2021-01-28 12:10:00|7839.8|7834.8|7844.8|7839.8|7851.8|7846.8|7837.3|7832.3|94
1611836100000|2021-01-28 12:15:00|7844.3|7839.3|7846.3|7841.3|7846.3|7841.3|7839.3|7834.3|45
1611836400000|2021-01-28 12:20:00|7845.8|7840.8|7830.8|7825.8|7846.3|7841.3|7830.8|7825.8|32
1611836700000|2021-01-28 12:25:00|7830.3|7825.3|7835.8|7830.8|7840.3|7835.3|7827.8|7822.8|77
1611837000000|2021-01-28 12:30:00|7835.3|7830.3|7845.8|7840.8|7847.8|7842.8|7833.3|7828.3|150
1611837300000|2021-01-28 12:35:00|7846.3|7841.3|7842.8|7837.8|7853.8|7848.8|7842.8|7837.8|69
1611837600000|2021-01-28 12:40:00|7843.7|7838.7|7827.7|7822.7|7847.2|7842.2|7826.7|7821.7|73
1611837900000|2021-01-28 12:45:00|7827.2|7822.2|7827.7|7822.7|7829.2|7824.2|7816.2|7811.2|111
1611838200000|2021-01-28 12:50:00|7827.2|7822.2|7828.7|7823.7|7835.2|7830.2|7822.7|7817.7|85
1611838500000|2021-01-28 12:55:00|7829.2|7824.2|7827.7|7822.7|7832.7|7827.7|7823.2|7818.2|36
1611838800000|2021-01-28 13:00:00|7828.7|7823.7|7819.7|7814.7|7835.7|7830.7|7818.7|7813.7|82
1611839100000|2021-01-28 13:05:00|7819.2|7814.2|7837.2|7832.2|7837.2|7832.2|7818.7|7813.7|97
1611839400000|2021-01-28 13:10:00|7836.7|7831.7|7830.7|7825.7|7839.2|7834.2|7829.7|7824.7|83
1611839700000|2021-01-28 13:15:00|7830.2|7825.2|7839.7|7834.7|7840.7|7835.7|7827.7|7822.7|91
1611840000000|2021-01-28 13:20:00|7839.2|7834.2|7844.7|7839.7|7852.2|7847.2|7837.7|7832.7|96
1611840300000|2021-01-28 13:25:00|7843.7|7838.7|7848.2|7843.2|7850.7|7845.7|7839.7|7834.7|116
1611840600000|2021-01-28 13:30:00|7846.2|7841.2|7863.7|7858.7|7863.7|7858.7|7843.7|7838.7|207
1611840900000|2021-01-28 13:35:00|7861.2|7856.2|7859.2|7854.2|7871.2|7866.2|7858.2|7853.2|186
1611841200000|2021-01-28 13:40:00|7859.7|7854.7|7869.2|7864.2|7871.7|7866.7|7859.7|7854.7|47
1611841500000|2021-01-28 13:45:00|7869.7|7864.7|7875.7|7870.7|7878.7|7873.7|7868.7|7863.7|131
1611841800000|2021-01-28 13:50:00|7875.2|7870.2|7889.2|7884.2|7890.2|7885.2|7874.7|7869.7|60
1611842100000|2021-01-28 13:55:00|7889.7|7884.7|7902.7|7897.7|7905.7|7900.7|7885.7|7880.7|147
1611842400000|2021-01-28 14:00:00|7903.2|7898.2|7900.2|7895.2|7909.2|7904.2|7899.7|7894.7|129
1611842700000|2021-01-28 14:05:00|7899.7|7894.7|7897.7|7892.7|7900.7|7895.7|7883.7|7878.7|103
1611843000000|2021-01-28 14:10:00|7898.2|7893.2|7892.7|7887.7|7899.7|7894.7|7888.7|7883.7|75
1611843300000|2021-01-28 14:15:00|7892.2|7887.2|7893.2|7888.2|7898.7|7893.7|7891.2|7886.2|69
1611843600000|2021-01-28 14:20:00|7895.7|7890.7|7903.7|7898.7|7906.7|7901.7|7892.2|7887.2|92
1611843900000|2021-01-28 14:25:00|7903.2|7898.2|7897.7|7892.7|7905.7|7900.7|7896.2|7891.2|66
1611844200000|2021-01-28 14:30:00|7898.2|7893.2|7909.2|7904.2|7917.7|7912.7|7890.7|7885.7|188
1611844500000|2021-01-28 14:35:00|7908.7|7903.7|7892.2|7887.2|7912.7|7907.7|7892.2|7887.2|160
1611844800000|2021-01-28 14:40:00|7892.7|7887.7|7931.2|7926.2|7936.7|7931.7|7890.7|7885.7|261
1611845100000|2021-01-28 14:45:00|7931.7|7926.7|7925.7|7920.7|7937.2|7932.2|7919.7|7914.7|188
1611845400000|2021-01-28 14:50:00|7926.2|7921.2|7921.7|7916.7|7934.2|7929.2|7919.7|7914.7|138
1611845700000|2021-01-28 14:55:00|7921.2|7916.2|7903.2|7898.2|7927.7|7922.7|7901.2|7896.2|229
1611846000000|2021-01-28 15:00:00|7903.7|7898.7|7908.2|7903.2|7910.7|7905.7|7897.7|7892.7|245
1611846300000|2021-01-28 15:05:00|7907.7|7902.7|7917.7|7912.7|7923.7|7918.7|7902.2|7897.2|161
1611846600000|2021-01-28 15:10:00|7916.9|7911.9|7939.9|7934.9|7940.9|7935.9|7916.9|7911.9|180
1611846900000|2021-01-28 15:15:00|7940.4|7935.4|7938.9|7933.9|7949.4|7944.4|7938.9|7933.9|128
1611847200000|2021-01-28 15:20:00|7937.4|7932.4|7938.9|7933.9|7949.9|7944.9|7933.9|7928.9|343
1611847500000|2021-01-28 15:25:00|7938.4|7933.4|7922.4|7917.4|7941.4|7936.4|7922.4|7917.4|157
1611847800000|2021-01-28 15:30:00|7922.9|7917.9|7932.4|7927.4|7940.9|7935.9|7922.9|7917.9|175
1611848100000|2021-01-28 15:35:00|7932.9|7927.9|7942.9|7937.9|7947.9|7942.9|7931.9|7926.9|119
1611848400000|2021-01-28 15:40:00|7941.9|7936.9|7936.9|7931.9|7946.9|7941.9|7927.9|7922.9|57
1611848700000|2021-01-28 15:45:00|7937.4|7932.4|7944.9|7939.9|7945.9|7940.9|7935.9|7930.9|86
1611849000000|2021-01-28 15:50:00|7944.4|7939.4|7936.9|7931.9|7950.4|7945.4|7935.4|7930.4|91
1611849300000|2021-01-28 15:55:00|7937.9|7932.9|7935.4|7930.4|7941.4|7936.4|7931.9|7926.9|162
1611849600000|2021-01-28 16:00:00|7935.9|7930.9|7948.9|7943.9|7951.4|7946.4|7932.4|7927.4|115
1611849900000|2021-01-28 16:05:00|7947.9|7942.9|7943.9|7938.9|7951.9|7946.9|7941.4|7936.4|93
1611850200000|2021-01-28 16:10:00|7944.4|7939.4|7954.9|7949.9|7956.9|7951.9|7942.9|7937.9|158
1611850500000|2021-01-28 16:15:00|7955.4|7950.4|7946.9|7941.9|7963.4|7958.4|7946.4|7941.4|245
1611850800000|2021-01-28 16:20:00|7947.4|7942.4|7936.4|7931.4|7948.9|7943.9|7931.9|7926.9|180
1611851100000|2021-01-28 16:25:00|7937.4|7932.4|7938.4|7933.4|7943.9|7938.9|7932.9|7927.9|290
1611851400000|2021-01-28 16:30:00|7938.9|7932.9|7940.9|7933.9|7957.9|7949.9|7930.9|7924.9|519
1611851700000|2021-01-28 16:35:00|7941.9|7934.9|7949.9|7943.9|7954.9|7946.9|7941.9|7934.9|207
1611852000000|2021-01-28 16:40:00|7950.9|7944.9|7951.9|7945.9|7961.9|7953.9|7950.9|7943.9|75
1611852300000|2021-01-28 16:45:00|7953.9|7946.9|7950.9|7942.9|7955.9|7948.9|7941.9|7934.9|95
1611852600000|2021-01-28 16:50:00|7951.9|7943.9|7949.9|7941.9|7956.9|7949.9|7947.9|7941.9|27
1611852900000|2021-01-28 16:55:00|7950.9|7942.9|7947.9|7939.9|7951.9|7943.9|7947.9|7939.9|13
1611853200000|2021-01-28 17:00:00|7948.9|7940.9|7953.9|7945.9|7953.9|7945.9|7948.9|7940.9|19
1611853500000|2021-01-28 17:05:00|7954.9|7947.9|7961.9|7954.9|7961.9|7954.9|7954.9|7947.9|33
1611853800000|2021-01-28 17:10:00|7960.9|7953.9|7954.9|7947.9|7961.9|7953.9|7953.9|7946.9|16
1611854100000|2021-01-28 17:15:00|7955.9|7948.9|7959.9|7952.9|7961.9|7953.9|7954.9|7947.9|14
1611854400000|2021-01-28 17:20:00|7960.9|7953.9|7961.9|7954.9|7961.9|7954.9|7958.9|7951.9|21
1611854700000|2021-01-28 17:25:00|7960.9|7952.9|7964.9|7957.9|7964.9|7957.9|7959.9|7952.9|29
1611855000000|2021-01-28 17:30:00|7965.9|7958.9|7960.9|7952.9|7966.9|7959.9|7959.9|7952.9|40
1611855300000|2021-01-28 17:35:00|7961.9|7953.9|7958.9|7950.9|7961.9|7953.9|7957.9|7950.9|7
1611855600000|2021-01-28 17:40:00|7957.9||7957.9||7958.9||7956.9||5
1611855900000|2021-01-28 17:45:00|7956.9|7948.9|7959.9|7951.9|7961.9|7953.9|7956.9|7948.9|6
1611856200000|2021-01-28 17:50:00|7958.9|7949.9|7952.9|7944.9|7959.9|7949.9|7952.9|7944.9|13
1611856500000|2021-01-28 17:55:00|7951.9|7945.9|7955.9|7947.9|7955.9|7947.9|7951.9|7945.9|13
1611856800000|2021-01-28 18:00:00|7956.9|7948.9|7960.9|7952.9|7960.9|7952.9|7955.9|7948.9|10
1611857100000|2021-01-28 18:05:00|7959.9|7950.9|7953.9|7945.9|7960.9|7950.9|7951.9|7944.9|9
1611857400000|2021-01-28 18:10:00|7954.9|7946.9|7950.9|7943.9|7954.9|7946.9|7948.9|7942.9|6
1611857700000|2021-01-28 18:15:00|7949.9|7942.9|7949.9|7942.9|7952.9|7943.9|7949.9|7942.9|2
1611858000000|2021-01-28 18:20:00|7950.9|7941.9|7957.9|7948.9|7957.9|7949.9|7948.9|7940.9|9
1611858300000|2021-01-28 18:25:00|7956.9|7949.9|7958.9|7950.9|7962.9|7953.9|7956.9|7947.9|20
1611858600000|2021-01-28 18:30:00|7959.9|7951.9|7962.9|7954.9|7965.9|7956.9|7957.9|7949.9|9
1611858900000|2021-01-28 18:35:00|7963.9|7955.9|7967.9|7960.9|7968.9|7961.9|7963.9|7955.9|21
1611859200000|2021-01-28 18:40:00|7968.9|7959.9|7967.9|7960.9|7969.9|7961.9|7966.9|7958.9|3
1611859500000|2021-01-28 18:45:00|7966.9|7958.9|7964.9|7957.9|7967.9|7959.9|7964.9|7955.9|6
1611859800000|2021-01-28 18:50:00|7965.9|7958.9|7967.9|7957.9|7967.9|7958.9|7963.9|7954.9|9
1611860100000|2021-01-28 18:55:00|7968.9|7958.9|7974.6|7962.6|7974.6|7964.4|7964.9|7956.9|17
1611860400000|2021-01-28 19:00:00|7974.7|7962.7|7971.5|7959.5|7976.4|7964.4|7971.5|7959.5|0
1611860700000|2021-01-28 19:05:00|7971.3|7959.3|7969.1|7957.1|7973.6|7961.6|7969|7957|0
1611861000000|2021-01-28 19:10:00|7969.3|7957.3|7964.4|7952.4|7971.3|7959.3|7964.3|7952.3|0
1611861300000|2021-01-28 19:15:00|7964.5|7952.5|7959.7|7947.7|7964.6|7952.6|7957.5|7945.5|0
1611861600000|2021-01-28 19:20:00|7959.6|7947.6|7956.5|7944.5|7961.8|7949.8|7954.4|7942.4|0
1611861900000|2021-01-28 19:25:00|7956.4|7944.4|7961.2|7949.2|7963.4|7951.4|7956.4|7944.4|0
1611862200000|2021-01-28 19:30:00|7961.4|7949.4|7958.9|7946.9|7963.4|7951.4|7956.7|7944.7|0
1611862500000|2021-01-28 19:35:00|7959|7947|7957.6|7945.6|7959.1|7947.1|7950.6|7938.6|0
1611862800000|2021-01-28 19:40:00|7957.7|7945.7|7954.5|7942.5|7959.9|7947.9|7950.1|7938.1|0
1611863100000|2021-01-28 19:45:00|7954.7|7942.7|7961.2|7949.2|7961.2|7949.2|7952.5|7940.5|0
1611863400000|2021-01-28 19:50:00|7961.1|7949.1|7954.2|7942.2|7961.9|7949.9|7951.8|7939.8|0
1611863700000|2021-01-28 19:55:00|7954.1|7942.1|7957.1|7945.1|7957.3|7945.3|7949.5|7937.5|0
1611864000000|2021-01-28 20:00:00|7956.9|7944.9|7952.3|7940.3|7956.9|7944.9|7948.1|7936.1|0
1611864300000|2021-01-28 20:05:00|7952.2|7940.2|7952.4|7940.4|7954.8|7942.8|7950.1|7938.1|0
1611864600000|2021-01-28 20:10:00|7952.3|7940.3|7952.4|7940.4|7956.8|7944.8|7949.7|7937.7|0
1611864900000|2021-01-28 20:15:00|7952.5|7940.5|7947.6|7935.6|7954.8|7942.8|7942.6|7930.6|0
1611865200000|2021-01-28 20:20:00|7947.5|7935.5|7945.3|7933.3|7949.9|7937.9|7940.9|7928.9|0
1611865500000|2021-01-28 20:25:00|7945.2|7933.2|7935.8|7923.8|7949.6|7937.6|7935.8|7923.8|0
1611865800000|2021-01-28 20:30:00|7936|7924|7936.9|7924.9|7944.8|7932.8|7934.4|7922.4|0
1611866100000|2021-01-28 20:35:00|7936.8|7924.8|7939.7|7927.7|7941.9|7929.9|7934.3|7922.3|0
1611866400000|2021-01-28 20:40:00|7939.6|7927.6|7936.6|7924.6|7942.2|7930.2|7934.1|7922.1|0
1611866700000|2021-01-28 20:45:00|7936.7|7924.7|7945.1|7933.1|7945.5|7933.5|7934.2|7922.2|0
1611867000000|2021-01-28 20:50:00|7943.1|7931.1|7941|7929|7945.8|7933.8|7938.1|7926.1|0
1611867300000|2021-01-28 20:55:00|7940.9|7928.9|7936.1|7924.1|7940.9|7928.9|7930.9|7918.9|0
1611867600000|2021-01-28 21:00:00|7935.9|7923.9|7948.2|7936.2|7957.2|7945.2|7930.2|7918.2|0
1611867900000|2021-01-28 21:05:00|7947.8|7935.8|7947.9|7935.9|7949.9|7937.9|7942.4|7930.4|0
1611868200000|2021-01-28 21:10:00|7947.5|7935.5|7942.8|7930.8|7948.8|7936.8|7939.1|7927.1|0
1611868500000|2021-01-28 21:15:00|7943|7931|7941.8|7929.8|7944|7932|7941.6|7929.6|0
1611868800000|2021-01-28 21:20:00|7941|7929|7944|7932|7944.4|7932.4|7941|7929|0
1611869100000|2021-01-28 21:25:00|7944.2|7932.2|7938|7926|7944.2|7932.2|7932.9|7920.9|0
1611869400000|2021-01-28 21:30:00|7937.7|7925.7|7921.6|7909.6|7941.8|7929.8|7915.8|7903.8|0
1611869700000|2021-01-28 21:35:00|7921.7|7909.7|7926.3|7914.3|7928.1|7916.1|7915.9|7903.9|0
1611870000000|2021-01-28 21:40:00|7926.4|7914.4|7930.1|7918.1|7930.6|7918.6|7922.1|7910.1|0
1611870300000|2021-01-28 21:45:00|7929.5|7917.5|7923.5|7911.5|7932.3|7920.3|7923.5|7911.5|0
1611870600000|2021-01-28 21:50:00|7923.9|7911.9|7929.3|7917.3|7929.7|7917.7|7919.9|7907.9|0
1611870900000|2021-01-28 21:55:00|7929.7|7917.7|7913.9|7901.9|7931.7|7919.7|7913.2|7901.2|0
1611871200000|2021-01-28 22:00:00|7914.7|7902.7|7919.8|7907.8|7919.8|7907.8|7910.4|7898.4|0
1611871500000|2021-01-28 22:05:00|7920|7908|7920.2|7908.2|7921.6|7909.6|7918.6|7906.6|0
1611871800000|2021-01-28 22:10:00|7921.2|7909.2|7924.6|7912.6|7925.4|7913.4|7921|7909|0
1611872100000|2021-01-28 22:15:00|7924.4|7912.4|7924.6|7912.6|7926|7914|7924|7912|0
1611872400000|2021-01-28 22:20:00|7925.2|7913.2|7923|7911|7925.2|7913.2|7921.6|7909.6|0
1611872700000|2021-01-28 22:25:00|7922.8|7910.8|7923.2|7911.2|7923.6|7911.6|7922.2|7910.2|0
1611873000000|2021-01-28 22:30:00|7923.4|7911.4|7924.4|7912.4|7924.8|7912.8|7923.4|7911.4|0
1611873300000|2021-01-28 22:35:00|7924|7912|7923.8|7911.8|7925|7913|7923.2|7911.2|0
1611873600000|2021-01-28 22:40:00|7923.4|7911.4|7923.8|7911.8|7923.8|7911.8|7922.8|7910.8|0
1611873900000|2021-01-28 22:45:00|7923.4|7911.4|7923.8|7911.8|7923.8|7911.8|7922.6|7910.6|0
1611874200000|2021-01-28 22:50:00|7922.2|7910.2|7922.7|7910.7|7923.3|7911.3|7921.3|7909.3|0
1611874500000|2021-01-28 22:55:00|7922.9|7910.9|7923.9|7911.9|7924.5|7912.5|7921.9|7909.9|0
1611874800000|2021-01-28 23:00:00|7924.1|7912.1|7920.9|7908.9|7927.8|7915.8|7913.4|7901.4|0
1611875100000|2021-01-28 23:05:00|7920.8|7908.8|7928.4|7916.4|7929.8|7917.8|7918|7906|0
1611875400000|2021-01-28 23:10:00|7928.5|7916.5|7928|7916|7934|7922|7927.3|7915.3|0
1611875700000|2021-01-28 23:15:00|7928.4|7916.4|7932.7|7920.7|7934.7|7922.7|7923.6|7911.6|0
1611876000000|2021-01-28 23:20:00|7932.5|7920.5|7937.2|7925.2|7938.3|7926.3|7932|7920|0
1611876300000|2021-01-28 23:25:00|7937.6|7925.6|7940.9|7928.9|7941.3|7929.3|7935.3|7923.3|0
1611876600000|2021-01-28 23:30:00|7941.1|7929.1|7939.1|7927.1|7941.3|7929.3|7934.9|7922.9|0
1611876900000|2021-01-28 23:35:00|7939.5|7927.5|7940.2|7928.2|7944.2|7932.2|7938.6|7926.6|0
1611877200000|2021-01-28 23:40:00|7940.4|7928.4|7938.4|7926.4|7940.4|7928.4|7935.3|7923.3|0
1611877500000|2021-01-28 23:45:00|7938.2|7926.2|7937.1|7925.1|7942.4|7930.4|7936.8|7924.8|0
1611877800000|2021-01-28 23:50:00|7937.3|7925.3|7926.2|7914.2|7937.3|7925.3|7923.5|7911.5|0
1611878100000|2021-01-28 23:55:00|7926.1|7914.1|7926.4|7914.4|7927.3|7915.3|7917.9|7905.9|0
1611878400000|2021-01-29 00:00:00|7926.5|7914.5|7927.3|7915.3|7930.4|7918.4|7922.6|7910.6|0
1611878700000|2021-01-29 00:05:00|7927.7|7915.7|7924.4|7912.4|7929.7|7917.7|7919.7|7907.7|0
1611879000000|2021-01-29 00:10:00|7925|7913|7930.2|7918.2|7936.5|7924.5|7924.4|7912.4|0
1611879300000|2021-01-29 00:15:00|7930.4|7918.4|7933.2|7921.2|7935.9|7923.9|7925.2|7913.2|0
1611879600000|2021-01-29 00:20:00|7933.1|7921.1|7927.5|7915.5|7935.3|7923.3|7926.4|7914.4|0
1611879900000|2021-01-29 00:25:00|7927.9|7915.9|7919.8|7907.8|7928.6|7916.6|7919.7|7907.7|0
1611880200000|2021-01-29 00:30:00|7917.7|7905.7|7922|7910|7924.3|7912.3|7917.6|7905.6|0
1611880500000|2021-01-29 00:35:00|7921.9|7909.9|7924.1|7912.1|7924.1|7912.1|7915.5|7903.5|0
1611880800000|2021-01-29 00:40:00|7924|7912|7915.4|7903.4|7924.1|7912.1|7914.3|7902.3|0
1611881100000|2021-01-29 00:45:00|7915.5|7903.5|7919.8|7907.8|7922|7910|7914.3|7902.3|0
1611881400000|2021-01-29 00:50:00|7920.2|7908.2|7919.8|7907.8|7922|7910|7919.7|7907.7|0
1611881700000|2021-01-29 00:55:00|7919.7|7907.7|7918.1|7906.1|7922|7910|7916.9|7904.9|0
1611882000000|2021-01-29 01:00:00|7918.9|7906.9|7931.3|7919.3|7931.4|7919.4|7917.9|7905.9|0
1611882300000|2021-01-29 01:05:00|7930.9|7918.9|7927.7|7915.7|7932.1|7920.1|7927|7915|0
1611882600000|2021-01-29 01:10:00|7927.6|7915.6|7938.5|7926.5|7938.7|7926.7|7925.4|7913.4|0
1611882900000|2021-01-29 01:15:00|7938.6|7926.6|7932.2|7920.2|7938.7|7926.7|7929.9|7917.9|0
1611883200000|2021-01-29 01:20:00|7932.6|7920.6|7936.7|7924.7|7943.3|7931.3|7932.2|7920.2|0
1611883500000|2021-01-29 01:25:00|7936.6|7924.6|7931.2|7919.2|7936.6|7924.6|7930|7918|0
1611883800000|2021-01-29 01:30:00|7931.6|7919.6|7929.8|7917.8|7938.8|7926.8|7927.7|7915.7|0
1611884100000|2021-01-29 01:35:00|7929.9|7917.9|7919|7907|7929.9|7917.9|7919|7907|0
1611884400000|2021-01-29 01:40:00|7918.9|7906.9|7921.1|7909.1|7923.4|7911.4|7915.7|7903.7|0
1611884700000|2021-01-29 01:45:00|7921.9|7909.9|7914.3|7902.3|7923.2|7911.2|7912.1|7900.1|0
1611885000000|2021-01-29 01:50:00|7914.2|7902.2|7909.8|7897.8|7916.5|7904.5|7909.7|7897.7|0
1611885300000|2021-01-29 01:55:00|7909.9|7897.9|7903.1|7891.1|7912.1|7900.1|7903.1|7891.1|0
1611885600000|2021-01-29 02:00:00|7904.2|7892.2|7909.6|7897.6|7911.8|7899.8|7904.2|7892.2|0
1611885900000|2021-01-29 02:05:00|7909.5|7897.5|7906.4|7894.4|7911.8|7899.8|7905.3|7893.3|0
1611886200000|2021-01-29 02:10:00|7906|7894|7914.9|7902.9|7918.1|7906.1|7905.3|7893.3|0
1611886500000|2021-01-29 02:15:00|7915.3|7903.3|7915.9|7903.9|7920.2|7908.2|7911.6|7899.6|0
1611886800000|2021-01-29 02:20:00|7915.1|7903.1|7909.4|7897.4|7915.9|7903.9|7909.3|7897.3|0
1611887100000|2021-01-29 02:25:00|7908.6|7896.6|7905.3|7893.3|7909.6|7897.6|7905.3|7893.3|0
1611887400000|2021-01-29 02:30:00|7905.4|7893.4|7907.5|7895.5|7907.5|7895.5|7903.1|7891.1|0
1611887700000|2021-01-29 02:35:00|7907.1|7895.1|7896.6|7884.6|7909.8|7897.8|7896.5|7884.5|0
1611888000000|2021-01-29 02:40:00|7896.5|7884.5|7906.4|7894.4|7907.5|7895.5|7892.2|7880.2|0
1611888300000|2021-01-29 02:45:00|7906|7894|7907.6|7895.6|7909.7|7897.7|7903.1|7891.1|0
1611888600000|2021-01-29 02:50:00|7907.7|7895.7|7907.6|7895.6|7909.7|7897.7|7905.4|7893.4|0
1611888900000|2021-01-29 02:55:00|7907.5|7895.5|7905.3|7893.3|7907.6|7895.6|7898.8|7886.8|0
1611889200000|2021-01-29 03:00:00|7905.4|7893.4|7898.7|7886.7|7907.6|7895.6|7898.7|7886.7|0
1611889500000|2021-01-29 03:05:00|7899.8|7887.8|7903.1|7891.1|7903.2|7891.2|7898.6|7886.6|0
1611889800000|2021-01-29 03:10:00|7903.2|7891.2|7897.1|7885.1|7905.3|7893.3|7897.1|7885.1|0
1611890100000|2021-01-29 03:15:00|7897.2|7885.2|7894.9|7882.9|7900.4|7888.4|7894.9|7882.9|0
1611890400000|2021-01-29 03:20:00|7895.7|7883.7|7888.2|7876.2|7899.3|7887.3|7888|7876|0
1611890700000|2021-01-29 03:25:00|7888.6|7876.6|7880.8|7868.8|7890.4|7878.4|7877.3|7865.3|0
1611891000000|2021-01-29 03:30:00|7880|7868|7873.3|7861.3|7883.1|7871.1|7872.2|7860.2|0
1611891300000|2021-01-29 03:35:00|7872.2|7860.2|7872.2|7860.2|7878.7|7866.7|7870|7858|0
1611891600000|2021-01-29 03:40:00|7871.8|7859.8|7874.4|7862.4|7874.5|7862.5|7865.5|7853.5|0
1611891900000|2021-01-29 03:45:00|7874.3|7862.3|7874.7|7862.7|7875.8|7863.8|7867.7|7855.7|0
1611892200000|2021-01-29 03:50:00|7874.8|7862.8|7879|7867|7881.2|7869.2|7874.8|7862.8|0
1611892500000|2021-01-29 03:55:00|7878.9|7866.9|7867.9|7855.9|7881|7869|7866.8|7854.8|0
1611892800000|2021-01-29 04:00:00|7868.3|7856.3|7868|7856|7872.3|7860.3|7863.7|7851.7|0
1611893100000|2021-01-29 04:05:00|7868.4|7856.4|7859|7847|7872.4|7860.4|7859|7847|0
1611893400000|2021-01-29 04:10:00|7859.1|7847.1|7860.4|7848.4|7864.7|7852.7|7856.9|7844.9|0
1611893700000|2021-01-29 04:15:00|7860.5|7848.5|7851.4|7839.4|7867|7855|7850.3|7838.3|0
1611894000000|2021-01-29 04:20:00|7851|7839|7866.8|7854.8|7866.9|7854.9|7850.3|7838.3|0
1611894300000|2021-01-29 04:25:00|7866.7|7854.7|7866.7|7854.7|7866.8|7854.8|7861.2|7849.2|0
1611894600000|2021-01-29 04:30:00|7866.3|7854.3|7868.9|7856.9|7871.1|7859.1|7863.5|7851.5|0
1611894900000|2021-01-29 04:35:00|7868.8|7856.8|7869.8|7857.8|7873.2|7861.2|7868.8|7856.8|0
1611895200000|2021-01-29 04:40:00|7868.8|7856.8|7866.5|7854.5|7873.3|7861.3|7866.5|7854.5|0
1611895500000|2021-01-29 04:45:00|7866.6|7854.6|7876.6|7864.6|7878.8|7866.8|7866.5|7854.5|0
1611895800000|2021-01-29 04:50:00|7877.7|7865.7|7873.4|7861.4|7877.7|7865.7|7871.2|7859.2|0
1611896100000|2021-01-29 04:55:00|7873.3|7861.3|7871.2|7859.2|7877.7|7865.7|7871.1|7859.1|0
1611896400000|2021-01-29 05:00:00|7871.1|7859.1|7864.7|7852.7|7871.2|7859.2|7862.2|7850.2|0
1611896700000|2021-01-29 05:05:00|7865.1|7853.1|7862.7|7850.7|7869.2|7857.2|7860.5|7848.5|0
1611897000000|2021-01-29 05:10:00|7862.6|7850.6|7860.5|7848.5|7864.7|7852.7|7858|7846|0
1611897300000|2021-01-29 05:15:00|7859.2|7847.2|7853.4|7841.4|7859.2|7847.2|7851.3|7839.3|0
1611897600000|2021-01-29 05:20:00|7843.2|7831.2|7848.5|7836.5|7848.9|7836.9|7831|7819|0
1611897900000|2021-01-29 05:25:00|7848.4|7836.4|7841.7|7829.7|7848.5|7836.5|7841.7|7829.7|0
1611898200000|2021-01-29 05:30:00|7841.8|7829.8|7841.9|7829.9|7846.2|7834.2|7839.7|7827.7|0
1611898500000|2021-01-29 05:35:00|7842|7830|7845.8|7833.8|7848.1|7836.1|7839.7|7827.7|0
1611898800000|2021-01-29 05:40:00|7845|7833|7850.3|7838.3|7852.4|7840.4|7841.5|7829.5|0
1611899100000|2021-01-29 05:45:00|7850.4|7838.4|7852.8|7840.8|7857|7845|7849.2|7837.2|0
1611899400000|2021-01-29 05:50:00|7852.4|7840.4|7857.6|7845.6|7859.8|7847.8|7850.5|7838.5|0
1611899700000|2021-01-29 05:55:00|7857.2|7845.2|7855.6|7843.6|7863.3|7851.3|7855.6|7843.6|0
1611900000000|2021-01-29 06:00:00|7856.4|7844.4|7842.8|7830.8|7857.9|7845.9|7842.6|7830.6|0
1611900300000|2021-01-29 06:05:00|7842.7|7830.7|7840.4|7828.4|7845.2|7833.2|7838.1|7826.1|0
1611900600000|2021-01-29 06:10:00|7840.5|7828.5|7830.6|7818.6|7842.6|7830.6|7828|7816|0
1611900900000|2021-01-29 06:15:00|7829.8|7817.8|7845.9|7833.9|7846|7834|7828.5|7816.5|0
1611901200000|2021-01-29 06:20:00|7846|7834|7853|7841|7853.1|7841.1|7845.9|7833.9|0
1611901500000|2021-01-29 06:25:00|7853.4|7841.4|7853.5|7841.5|7860.1|7848.1|7851.3|7839.3|0
1611901800000|2021-01-29 06:30:00|7853.7|7841.7|7868.4|7856.4|7873|7861|7853.7|7841.7|0
1611902100000|2021-01-29 06:35:00|7868|7856|7877.7|7865.7|7882.3|7870.3|7866.3|7854.3|0
1611902400000|2021-01-29 06:40:00|7877.8|7865.8|7872.3|7860.3|7877.8|7865.8|7871.1|7859.1|0
1611902700000|2021-01-29 06:45:00|7872.4|7860.4|7865.9|7853.9|7872.4|7860.4|7863.8|7851.8|0
1611903000000|2021-01-29 06:50:00|7865.8|7853.8|7872.3|7860.3|7872.4|7860.4|7863.5|7851.5|0
1611903300000|2021-01-29 06:55:00|7872.4|7860.4|7879.9|7867.9|7880.9|7868.9|7872.3|7860.3|0
1611903600000|2021-01-29 07:00:00|7880.6|7868.6|7862.9|7857.9|7885.9|7880.9|7843.9|7838.9|101
1611903900000|2021-01-29 07:05:00|7864.4|7859.4|7853.4|7848.4|7864.4|7859.4|7853.4|7848.4|25
1611904200000|2021-01-29 07:10:00|7852.9|7847.9|7859.4|7854.4|7865.4|7860.4|7852.9|7847.9|37
1611904500000|2021-01-29 07:15:00|7858.9|7853.9|7857.9|7852.9|7868.4|7863.4|7856.9|7851.9|9
1611904800000|2021-01-29 07:20:00|7858.4|7853.4|7847.4|7842.4|7858.4|7853.4|7846.9|7841.9|18
1611905100000|2021-01-29 07:25:00|7851.4|7846.4|7846.9|7841.9|7858.9|7853.9|7845.9|7840.9|4
1611905400000|2021-01-29 07:30:00|7847.4|7842.4|7819.4|7814.4|7848.9|7843.9|7817.9|7812.9|18
1611905700000|2021-01-29 07:35:00|7818.9|7813.9|7846.9|7841.9|7850.4|7845.4|7815.4|7810.4|69
1611906000000|2021-01-29 07:40:00|7846.4|7841.4|7848.4|7843.4|7855.4|7850.4|7842.4|7837.4|33
1611906300000|2021-01-29 07:45:00|7847.9|7842.9|7837.4|7832.4|7851.4|7846.4|7837.4|7832.4|39
1611906600000|2021-01-29 07:50:00|7837.9|7832.9|7836.9|7831.9|7844.9|7839.9|7836.9|7831.9|50
1611906900000|2021-01-29 07:55:00|7838.4|7833.4|7833.9|7828.9|7841.4|7836.4|7826.4|7821.4|65
1611907200000|2021-01-29 08:00:00|7832.9|7827.9|7806.9|7801.9|7832.9|7827.9|7784.9|7779.9|966
1611907500000|2021-01-29 08:05:00|7805.9|7800.9|7791.9|7786.9|7805.9|7800.9|7781.9|7776.9|713
1611907800000|2021-01-29 08:10:00|7792.9|7787.9|7825.9|7820.9|7829.9|7824.9|7787.9|7782.9|414
1611908100000|2021-01-29 08:15:00|7825.4|7820.4|7834.4|7829.4|7839.4|7834.4|7809.9|7804.9|348
1611908400000|2021-01-29 08:20:00|7834.9|7829.9|7865.4|7860.4|7873.4|7868.4|7832.4|7827.4|281
1611908700000|2021-01-29 08:25:00|7864.9|7859.9|7862.4|7857.4|7866.9|7861.9|7854.9|7849.9|169
1611909000000|2021-01-29 08:30:00|7861.9|7856.9|7858.9|7853.9|7864.9|7859.9|7849.9|7844.9|224
1611909300000|2021-01-29 08:35:00|7859.4|7854.4|7864.9|7859.9|7867.9|7862.9|7839.4|7834.4|170
1611909600000|2021-01-29 08:40:00|7866.8|7861.8|7881.8|7876.8|7886.8|7881.8|7866.8|7861.8|128
1611909900000|2021-01-29 08:45:00|7881.3|7876.3|7872.3|7867.3|7883.3|7878.3|7870.3|7865.3|125
1611910200000|2021-01-29 08:50:00|7872.8|7867.8|7869.8|7864.8|7882.8|7877.8|7865.8|7860.8|93
1611910500000|2021-01-29 08:55:00|7869.3|7864.3|7862.8|7857.8|7875.8|7870.8|7861.3|7856.3|167
1611910800000|2021-01-29 09:00:00|7863.3|7858.3|7862.3|7857.3|7871.8|7866.8|7858.8|7853.8|123
1611911100000|2021-01-29 09:05:00|7861.8|7856.8|7866.3|7861.3|7881.8|7876.8|7858.3|7853.3|151
1611911400000|2021-01-29 09:10:00|7865.8|7860.8|7855.3|7850.3|7871.8|7866.8|7854.8|7849.8|121
1611911700000|2021-01-29 09:15:00|7854.8|7849.8|7830.8|7825.8|7857.8|7852.8|7829.8|7824.8|182
1611912000000|2021-01-29 09:20:00|7830.3|7825.3|7834.3|7829.3|7835.8|7830.8|7820.8|7815.8|113
1611912300000|2021-01-29 09:25:00|7833.8|7828.8|7840.8|7835.8|7845.8|7840.8|7830.8|7825.8|85
1611912600000|2021-01-29 09:30:00|7841.3|7836.3|7857.8|7852.8|7859.8|7854.8|7836.3|7831.3|113
1611912900000|2021-01-29 09:35:00|7858.8|7853.8|7857.3|7852.3|7874.8|7869.8|7857.3|7852.3|165
1611913200000|2021-01-29 09:40:00|7856.8|7851.8|7855.3|7850.3|7856.8|7851.8|7842.8|7837.8|78
1611913500000|2021-01-29 09:45:00|7854.8|7849.8|7855.8|7850.8|7858.8|7853.8|7844.8|7839.8|87
1611913800000|2021-01-29 09:50:00|7855.3|7850.3|7858.3|7853.3|7859.8|7854.8|7851.3|7846.3|72
1611914100000|2021-01-29 09:55:00|7857.8|7852.8|7855.8|7850.8|7866.8|7861.8|7853.8|7848.8|61
1611914400000|2021-01-29 10:00:00|7855.3|7850.3|7862.3|7857.3|7863.8|7858.8|7845.8|7840.8|80
1611914700000|2021-01-29 10:05:00|7862.8|7857.8|7845.8|7840.8|7862.8|7857.8|7845.3|7840.3|94
1611915000000|2021-01-29 10:10:00|7846.3|7841.3|7846.8|7841.8|7849.3|7844.3|7838.8|7833.8|67
1611915300000|2021-01-29 10:15:00|7847.8|7842.8|7836.3|7831.3|7852.8|7847.8|7831.8|7826.8|64
1611915600000|2021-01-29 10:20:00|7836.8|7831.8|7834.3|7829.3|7842.3|7837.3|7830.8|7825.8|72
1611915900000|2021-01-29 10:25:00|7833.8|7828.8|7824.8|7819.8|7838.8|7833.8|7824.8|7819.8|67
1611916200000|2021-01-29 10:30:00|7824.3|7819.3|7819.8|7814.8|7824.8|7819.8|7812.8|7807.8|118
1611916500000|2021-01-29 10:35:00|7820.3|7815.3|7814.8|7809.8|7825.8|7820.8|7814.8|7809.8|76
1611916800000|2021-01-29 10:40:00|7815.3|7810.3|7824.3|7819.3|7829.8|7824.8|7815.3|7810.3|89
1611917100000|2021-01-29 10:45:00|7823.8|7818.8|7831.3|7826.3|7833.8|7828.8|7822.3|7817.3|69
1611917400000|2021-01-29 10:50:00|7831.8|7826.8|7837.8|7832.8|7838.8|7833.8|7828.8|7823.8|81
1611917700000|2021-01-29 10:55:00|7837.3|7832.3|7839.3|7834.3|7841.3|7836.3|7828.8|7823.8|63
1611918000000|2021-01-29 11:00:00|7837.3|7832.3|7826.8|7821.8|7839.8|7834.8|7823.3|7818.3|76
1611918300000|2021-01-29 11:05:00|7827.3|7822.3|7820.8|7815.8|7832.8|7827.8|7819.8|7814.8|97
1611918600000|2021-01-29 11:10:00|7820.3|7815.3|7830.8|7825.8|7830.8|7825.8|7818.8|7813.8|47
1611918900000|2021-01-29 11:15:00|7830.3|7825.3|7833.8|7828.8|7833.8|7828.8|7827.3|7822.3|41
1611919200000|2021-01-29 11:20:00|7834.8|7829.8|7843.8|7838.8|7844.3|7839.3|7834.3|7829.3|40
1611919500000|2021-01-29 11:25:00|7843.3|7838.3|7845.3|7840.3|7847.8|7842.8|7837.8|7832.8|117
1611919800000|2021-01-29 11:30:00|7844.8|7839.8|7844.8|7839.8|7851.3|7846.3|7840.3|7835.3|105
1611920100000|2021-01-29 11:35:00|7845.3|7840.3|7856.3|7851.3|7865.8|7860.8|7845.3|7840.3|91
1611920400000|2021-01-29 11:40:00|7856.8|7851.8|7870.3|7865.3|7870.3|7865.3|7855.8|7850.8|63
1611920700000|2021-01-29 11:45:00|7869.8|7864.8|7856.8|7851.8|7869.8|7864.8|7852.8|7847.8|87
1611921000000|2021-01-29 11:50:00|7857.3|7852.3|7851.8|7846.8|7864.3|7859.3|7850.8|7845.8|85
1611921300000|2021-01-29 11:55:00|7853.8|7848.8|7843.8|7838.8|7854.3|7849.3|7843.3|7838.3|48
1611921600000|2021-01-29 12:00:00|7843.3|7838.3|7846.8|7841.8|7850.8|7845.8|7840.3|7835.3|99
1611921900000|2021-01-29 12:05:00|7847.3|7842.3|7846.3|7841.3|7850.8|7845.8|7835.8|7830.8|119
1611922200000|2021-01-29 12:10:00|7846.8|7841.8|7846.3|7841.3|7849.3|7844.3|7842.3|7837.3|43
1611922500000|2021-01-29 12:15:00|7845.8|7840.8|7850.3|7845.3|7850.8|7845.8|7843.3|7838.3|97
1611922800000|2021-01-29 12:20:00|7850.8|7845.8|7846.3|7841.3|7855.3|7850.3|7845.3|7840.3|115
1611923100000|2021-01-29 12:25:00|7845.8|7840.8|7842.8|7837.8|7847.3|7842.3|7840.3|7835.3|159
1611923400000|2021-01-29 12:30:00|7843.3|7838.3|7839.8|7834.8|7849.8|7844.8|7837.3|7832.3|123
1611923700000|2021-01-29 12:35:00|7840.3|7835.3|7832.8|7827.8|7840.3|7835.3|7831.3|7826.3|110
1611924000000|2021-01-29 12:40:00|7832.3|7827.3|7833.3|7828.3|7835.3|7830.3|7831.3|7826.3|126
1611924300000|2021-01-29 12:45:00|7835.3|7830.3|7830.8|7825.8|7835.8|7830.8|7825.8|7820.8|87
1611924600000|2021-01-29 12:50:00|7831.3|7826.3|7825.8|7820.8|7832.8|7827.8|7822.8|7817.8|69
1611924900000|2021-01-29 12:55:00|7823.8|7818.8|7822.3|7817.3|7827.3|7822.3|7817.8|7812.8|104
1611925200000|2021-01-29 13:00:00|7822.8|7817.8|7794.3|7789.3|7832.3|7827.3|7760.8|7755.8|1064
1611925500000|2021-01-29 13:05:00|7794.8|7789.8|7776.3|7771.3|7795.3|7790.3|7772.3|7767.3|249
1611925800000|2021-01-29 13:10:00|7776.8|7771.8|7785.3|7780.3|7788.3|7783.3|7770.8|7765.8|228
1611926100000|2021-01-29 13:15:00|7784.8|7779.8|7779.8|7774.8|7802.8|7797.8|7779.3|7774.3|183
1611926400000|2021-01-29 13:20:00|7779.3|7774.3|7775.8|7770.8|7782.8|7777.8|7765.8|7760.8|181
1611926700000|2021-01-29 13:25:00|7775.3|7770.3|7773.3|7768.3|7775.8|7770.8|7767.8|7762.8|175
1611927000000|2021-01-29 13:30:00|7773.8|7768.8|7795.8|7790.8|7795.8|7790.8|7773.8|7768.8|205
1611927300000|2021-01-29 13:35:00|7796.3|7791.3|7799.8|7794.8|7804.8|7799.8|7786.8|7781.8|187
1611927600000|2021-01-29 13:40:00|7800.3|7795.3|7809.8|7804.8|7810.8|7805.8|7795.3|7790.3|139
1611927900000|2021-01-29 13:45:00|7808.8|7803.8|7828.3|7823.3|7828.8|7823.8|7805.8|7800.8|244
1611928200000|2021-01-29 13:50:00|7828.8|7823.8|7816.3|7811.3|7829.8|7824.8|7810.8|7805.8|154
1611928500000|2021-01-29 13:55:00|7816.8|7811.8|7802.8|7797.8|7819.3|7814.3|7800.8|7795.8|115
1611928800000|2021-01-29 14:00:00|7801.8|7796.8|7801.3|7796.3|7807.8|7802.8|7797.3|7792.3|154
1611929100000|2021-01-29 14:05:00|7801.8|7796.8|7796.8|7791.8|7805.3|7800.3|7796.8|7791.8|160
1611929400000|2021-01-29 14:10:00|7797.8|7792.8|7797.8|7792.8|7800.3|7795.3|7792.3|7787.3|172
1611929700000|2021-01-29 14:15:00|7797.3|7792.3|7794.8|7789.8|7798.8|7793.8|7790.3|7785.3|153
1611930000000|2021-01-29 14:20:00|7794.3|7789.3|7806.3|7801.3|7810.8|7805.8|7794.3|7789.3|179
1611930300000|2021-01-29 14:25:00|7806.8|7801.8|7807.8|7802.8|7812.3|7807.3|7802.8|7797.8|129
1611930600000|2021-01-29 14:30:00|7808.8|7803.8|7800.3|7795.3|7810.8|7805.8|7780.8|7775.8|317
1611930900000|2021-01-29 14:35:00|7799.8|7794.8|7781.3|7776.3|7800.8|7795.8|7780.3|7775.3|184
1611931200000|2021-01-29 14:40:00|7781.8|7776.8|7780.8|7775.8|7781.8|7776.8|7772.3|7767.3|245
1611931500000|2021-01-29 14:45:00|7777.8|7772.8|7771.3|7766.3|7787.8|7782.8|7770.3|7765.3|452
1611931800000|2021-01-29 14:50:00|7770.8|7765.8|7765.8|7760.8|7770.8|7765.8|7762.8|7757.8|160
1611932100000|2021-01-29 14:55:00|7765.3|7760.3|7791.8|7786.8|7801.8|7796.8|7765.3|7760.3|242
1611932400000|2021-01-29 15:00:00|7789.3|7784.3|7802.3|7797.3|7802.8|7797.8|7779.8|7774.8|192
1611932700000|2021-01-29 15:05:00|7800.8|7795.8|7812.3|7807.3|7813.8|7808.8|7792.3|7787.3|246
1611933000000|2021-01-29 15:10:00|7812.7|7807.7|7815.2|7810.2|7821.2|7816.2|7808.2|7803.2|201
1611933300000|2021-01-29 15:15:00|7815.7|7810.7|7808.2|7803.2|7821.2|7816.2|7801.7|7796.7|254
1611933600000|2021-01-29 15:20:00|7807.7|7802.7|7824.7|7819.7|7827.2|7822.2|7807.7|7802.7|115
1611933900000|2021-01-29 15:25:00|7824.2|7819.2|7819.2|7814.2|7824.2|7819.2|7812.2|7807.2|157
1611934200000|2021-01-29 15:30:00|7818.7|7813.7|7823.2|7818.2|7829.2|7824.2|7817.7|7812.7|199
1611934500000|2021-01-29 15:35:00|7823.7|7818.7|7821.7|7816.7|7828.2|7823.2|7821.2|7816.2|97
1611934800000|2021-01-29 15:40:00|7821.2|7816.2|7812.2|7807.2|7821.7|7816.7|7811.7|7806.7|136
1611935100000|2021-01-29 15:45:00|7812.7|7807.7|7829.2|7824.2|7829.2|7824.2|7811.7|7806.7|140
1611935400000|2021-01-29 15:50:00|7828.7|7823.7|7820.7|7815.7|7831.2|7826.2|7818.2|7813.2|149
1611935700000|2021-01-29 15:55:00|7820.2|7815.2|7826.2|7821.2|7829.2|7824.2|7820.2|7815.2|89
1611936000000|2021-01-29 16:00:00|7826.7|7821.7|7817.2|7812.2|7828.2|7823.2|7812.7|7807.7|143
1611936300000|2021-01-29 16:05:00|7816.7|7811.7|7817.2|7812.2|7822.2|7817.2|7810.2|7805.2|120
1611936600000|2021-01-29 16:10:00|7816.2|7811.2|7797.2|7792.2|7816.2|7811.2|7793.2|7788.2|145
1611936900000|2021-01-29 16:15:00|7797.7|7792.7|7794.2|7789.2|7804.2|7799.2|7792.2|7787.2|333
1611937200000|2021-01-29 16:20:00|7792.7|7787.7|7787.2|7782.2|7795.2|7790.2|7784.2|7779.2|321
1611937500000|2021-01-29 16:25:00|7786.7|7781.7|7762.7|7757.7|7791.2|7786.2|7757.2|7752.2|755
1611937800000|2021-01-29 16:30:00|7763.2|7756.2|7754.2|7746.2|7768.2|7761.2|7750.2|7743.2|948
1611938100000|2021-01-29 16:35:00|7757.2|7747.2|7767.2|7759.2|7767.2|7759.2|7751.2|7745.2|340
1611938400000|2021-01-29 16:40:00|7768.2|7760.2|7763.2|7756.2|7774.2|7768.2|7763.2|7756.2|1857
1611938700000|2021-01-29 16:45:00|7762.2|7755.2|7770.2|7762.2|7775.2|7768.2|7757.2|7750.2|47
1611939000000|2021-01-29 16:50:00|7769.2|7763.2|7765.2|7757.2|7772.2|7764.2|7760.2|7752.2|32
1611939300000|2021-01-29 16:55:00|7766.2|7758.2|7772.2|7763.2|7772.2|7764.2|7764.2|7756.2|19
1611939600000|2021-01-29 17:00:00|7771.2|7762.2|7771.2|7763.2|7772.2|7765.2|7763.2|7756.2|13
1611939900000|2021-01-29 17:05:00|7772.2|7764.2|7763.2|7755.2|7772.2|7765.2|7758.2|7750.2|22
1611940200000|2021-01-29 17:10:00|7764.2|7756.2|7759.2|7750.2|7772.2|7764.2|7758.2|7750.2|43
1611940500000|2021-01-29 17:15:00|7758.2|7749.2|7748.2|7739.2|7758.2|7749.2|7747.2|7739.2|47
1611940800000|2021-01-29 17:20:00|7747.2|7738.2|7745.2|7737.2|7749.2|7742.2|7740.2|7733.2|19
1611941100000|2021-01-29 17:25:00|7744.2|7738.2|7747.2|7739.2|7751.2|7744.2|7743.2|7737.2|14
1611941400000|2021-01-29 17:30:00|7746.2|7738.2|7741.2|7733.2|7750.2|7742.2|7740.2|7732.2|23
1611941700000|2021-01-29 17:35:00|7740.2|7734.2|7734.2|7727.2|7744.2|7737.2|7731.2|7724.2|48
1611942000000|2021-01-29 17:40:00|7735.2|7728.2|7737.2|7729.2|7746.2|7738.2|7735.2|7728.2|21
1611942300000|2021-01-29 17:45:00|7738.2|7731.2|7723.2|7716.2|7740.2|7732.2|7723.2|7715.2|16
1611942600000|2021-01-29 17:50:00|7724.2|7717.2|7744.2|7736.2|7746.2|7739.2|7724.2|7716.2|44
1611942900000|2021-01-29 17:55:00|7743.2|7735.2|7730.2|7722.2|7744.2|7735.2|7730.2|7722.2|22
1611943200000|2021-01-29 18:00:00|7729.2|7721.2|7739.2|7731.2|7745.2|7736.2|7726.2|7719.2|18
1611943500000|2021-01-29 18:05:00|7738.2|7730.2|7739.2|7730.2|7744.2|7735.2|7732.2|7725.2|7
1611943800000|2021-01-29 18:10:00|7738.2|7729.2|7733.2|7724.2|7741.2|7733.2|7731.2|7722.2|4
1611944100000|2021-01-29 18:15:00|7732.2|7723.2|7727.2|7719.2|7732.2|7724.2|7722.2|7714.2|16
1611944400000|2021-01-29 18:20:00|7728.2|7718.2|7734.2|7726.2|7741.2|7733.2|7728.2|7718.2|26
1611944700000|2021-01-29 18:25:00|7733.2|7725.2|7752.2|7745.2|7754.2|7746.2|7732.2|7724.2|58
1611945000000|2021-01-29 18:30:00|7751.2|7743.2|7751.2|7742.2|7754.2|7745.2|7744.2|7736.2|84
1611945300000|2021-01-29 18:35:00|7750.2|7741.2|7752.2|7743.2|7754.2|7746.2|7747.2|7737.2|4
1611945600000|2021-01-29 18:40:00|7751.2|7742.2|7754.2|7746.2|7757.2|7748.2|7745.2|7737.2|7
1611945900000|2021-01-29 18:45:00|7753.2|7743.2|7741.2|7733.2|7759.2|7749.2|7741.2|7732.2|19
1611946200000|2021-01-29 18:50:00|7743.2|7734.2|7740.2|7730.2|7744.2|7736.2|7738.2|7728.2|6
1611946500000|2021-01-29 18:55:00|7739.2|7731.2|7743.2|7731.2|7743.2|7734.2|7735.2|7726.7|28
1611946800000|2021-01-29 19:00:00|7743|7731|7759.6|7747.6|7764.2|7752.2|7740.9|7728.9|0
1611947100000|2021-01-29 19:05:00|7758.6|7746.6|7763.2|7751.2|7763.2|7751.2|7755.2|7743.2|0
1611947400000|2021-01-29 19:10:00|7763.1|7751.1|7762.9|7750.9|7765.4|7753.4|7758.3|7746.3|0
1611947700000|2021-01-29 19:15:00|7762.8|7750.8|7761.3|7749.3|7763.4|7751.4|7758.4|7746.4|0
1611948000000|2021-01-29 19:20:00|7761.2|7749.2|7762.9|7750.9|7763.6|7751.6|7754.3|7742.3|0
1611948300000|2021-01-29 19:25:00|7762.8|7750.8|7753.9|7741.9|7762.9|7750.9|7751.7|7739.7|0
1611948600000|2021-01-29 19:30:00|7753.8|7741.8|7747.7|7735.7|7753.9|7741.9|7743.5|7731.5|0
1611948900000|2021-01-29 19:35:00|7747.8|7735.8|7750.4|7738.4|7755.2|7743.2|7745.9|7733.9|0
1611949200000|2021-01-29 19:40:00|7750.3|7738.3|7750.8|7738.8|7759.4|7747.4|7741|7729|0
1611949500000|2021-01-29 19:45:00|7750.7|7738.7|7751.1|7739.1|7755.7|7743.7|7748.3|7736.3|0
1611949800000|2021-01-29 19:50:00|7751|7739|7753.1|7741.1|7758.3|7746.3|7750.9|7738.9|0
1611950100000|2021-01-29 19:55:00|7753|7741|7753.5|7741.5|7760.3|7748.3|7750.5|7738.5|0
1611950400000|2021-01-29 20:00:00|7753.6|7741.6|7770.4|7758.4|7774.5|7762.5|7753.6|7741.6|0
1611950700000|2021-01-29 20:05:00|7771.7|7759.7|7772.2|7760.2|7774.7|7762.7|7767.5|7755.5|0
1611951000000|2021-01-29 20:10:00|7772.4|7760.4|7777.6|7765.6|7780.2|7768.2|7770.6|7758.6|0
1611951300000|2021-01-29 20:15:00|7777.5|7765.5|7776.2|7764.2|7778.4|7766.4|7771.9|7759.9|0
1611951600000|2021-01-29 20:20:00|7776.3|7764.3|7773.5|7761.5|7783.6|7771.6|7773.2|7761.2|0
1611951900000|2021-01-29 20:25:00|7773.4|7761.4|7764.5|7752.5|7776.1|7764.1|7764.4|7752.4|0
1611952200000|2021-01-29 20:30:00|7764.6|7752.6|7774.1|7762.1|7777|7765|7764.6|7752.6|0
1611952500000|2021-01-29 20:35:00|7774|7762|7756.5|7744.5|7777|7765|7756.5|7744.5|0
1611952800000|2021-01-29 20:40:00|7756.6|7744.6|7757.8|7745.8|7763.1|7751.1|7753.6|7741.6|0
1611953100000|2021-01-29 20:45:00|7758|7746|7755.3|7743.3|7760.2|7748.2|7748.9|7736.9|0
1611953400000|2021-01-29 20:50:00|7755.2|7743.2|7775|7763|7778.1|7766.1|7755.1|7743.1|0
1611953700000|2021-01-29 20:55:00|7775.1|7763.1|7751.3|7739.3|7782.6|7770.6|7747.2|7735.2|0
1611954000000|2021-01-29 21:00:00|7752.3|7740.3|7737.5|7725.5|7774.9|7762.9|7736.5|7724.5|0
1611954300000|2021-01-29 21:05:00|7737.1|7725.1|7745.2|7733.2|7747.5|7735.5|7731.3|7719.3|0
1611954600000|2021-01-29 21:10:00|7744.8|7732.8|7744.3|7732.3|7749.9|7737.9|7742.3|7730.3|0
1611954900000|2021-01-29 21:15:00|7744.7|7732.7|7742|7730|7745.1|7733.1|7742|7730|0
1611955200000|2021-01-29 21:20:00|7742.8|7730.8|7744.4|7732.4|7744.8|7732.8|7742.4|7730.4|0
1611955500000|2021-01-29 21:25:00|7744|7732|7743.4|7731.4|7744.4|7732.4|7742.2|7730.2|0
1611955800000|2021-01-29 21:30:00|7743.5|7731.5|7746.5|7734.5|7749.4|7737.4|7740.5|7728.5|0
1611956100000|2021-01-29 21:35:00|7747|7735|7740.5|7728.5|7747.8|7735.8|7738|7726|0
1611956400000|2021-01-29 21:40:00|7740.6|7728.6|7740.5|7728.5|7742.3|7730.3|7735.8|7723.8|0
1611956700000|2021-01-29 21:45:00|7740.9|7728.9|7741.1|7729.1|7743.3|7731.3|7738.9|7726.9|0
1611957000000|2021-01-29 21:50:00|7741.2|7729.2|7739.6|7727.6|7742|7730|7736.4|7724.4|0
1611957300000|2021-01-29 21:55:00|7740|7728|7737.5|7725.5|7741.6|7729.6|7735.4|7723.4|0
1611957600000|2021-01-29 22:00:00|7738.1|7726.1|7738.1|7726.1|7738.1|7726.1|7738.1|7726.1|0
1612134000000|2021-01-31 23:00:00|7717.9|7705.9|7682.1|7670.1|7722.3|7710.3|7673.8|7661.8|0
1612134300000|2021-01-31 23:05:00|7682.8|7670.8|7685|7673|7700.9|7688.9|7682.8|7670.8|0
1612134600000|2021-01-31 23:10:00|7685.2|7673.2|7683.5|7671.5|7692.3|7680.3|7662.7|7650.7|0
1612134900000|2021-01-31 23:15:00|7683.6|7671.6|7670.4|7658.4|7686.9|7674.9|7665.3|7653.3|0
1612135200000|2021-01-31 23:20:00|7670.6|7658.6|7681.3|7669.3|7691.5|7679.5|7664.4|7652.4|0
1612135500000|2021-01-31 23:25:00|7681.5|7669.5|7685.5|7673.5|7690.1|7678.1|7675|7663|0
1612135800000|2021-01-31 23:30:00|7685.9|7673.9|7698.2|7686.2|7703.1|7691.1|7685.9|7673.9|0
1612136100000|2021-01-31 23:35:00|7698.4|7686.4|7702.9|7690.9|7704|7692|7695.7|7683.7|0
1612136400000|2021-01-31 23:40:00|7702.8|7690.8|7700.2|7688.2|7707.3|7695.3|7695.1|7683.1|0
1612136700000|2021-01-31 23:45:00|7700.3|7688.3|7698.8|7686.8|7706.3|7694.3|7698.8|7686.8|0
1612137000000|2021-01-31 23:50:00|7699.2|7687.2|7697.6|7685.6|7699.7|7687.7|7692.7|7680.7|0
1612137300000|2021-01-31 23:55:00|7697.7|7685.7|7702.1|7690.1|7703|7691|7693.9|7681.9|0
1612137600000|2021-02-01 00:00:00|7702|7690|7707.4|7695.4|7707.4|7695.4|7701.2|7689.2|0
1612137900000|2021-02-01 00:05:00|7707.2|7695.2|7704.3|7692.3|7707.5|7695.5|7700.8|7688.8|0
1612138200000|2021-02-01 00:10:00|7704.6|7692.6|7718.6|7706.6|7722.4|7710.4|7703.7|7691.7|0
1612138500000|2021-02-01 00:15:00|7718.8|7706.8|7749.7|7737.7|7749.7|7737.7|7718.1|7706.1|0
1612138800000|2021-02-01 00:20:00|7750.5|7738.5|7758.2|7746.2|7758.2|7746.2|7747.3|7735.3|0
1612139100000|2021-02-01 00:25:00|7757.8|7745.8|7760.3|7748.3|7762.6|7750.6|7755.9|7743.9|0
1612139400000|2021-02-01 00:30:00|7760.4|7748.4|7753.8|7741.8|7760.4|7748.4|7753.8|7741.8|0
1612139700000|2021-02-01 00:35:00|7753.9|7741.9|7744.7|7732.7|7754|7742|7740.1|7728.1|0
1612140000000|2021-02-01 00:40:00|7745.1|7733.1|7751.3|7739.3|7753.6|7741.6|7744.5|7732.5|0
1612140300000|2021-02-01 00:45:00|7752.1|7740.1|7754.7|7742.7|7760.1|7748.1|7751.4|7739.4|0
1612140600000|2021-02-01 00:50:00|7754.8|7742.8|7754.8|7742.8|7760.2|7748.2|7752.6|7740.6|0
1612140900000|2021-02-01 00:55:00|7754.9|7742.9|7758|7746|7758|7746|7750.8|7738.8|0
1612141200000|2021-02-01 01:00:00|7758.1|7746.1|7760.1|7748.1|7762.6|7750.6|7753.5|7741.5|0
1612141500000|2021-02-01 01:05:00|7760.9|7748.9|7757.8|7745.8|7762.3|7750.3|7755.6|7743.6|0
1612141800000|2021-02-01 01:10:00|7757.9|7745.9|7757.1|7745.1|7760.1|7748.1|7751.1|7739.1|0
1612142100000|2021-02-01 01:15:00|7757|7745|7762.2|7750.2|7766.1|7754.1|7754.9|7742.9|0
1612142400000|2021-02-01 01:20:00|7762.6|7750.6|7762.4|7750.4|7764.6|7752.6|7757.8|7745.8|0
1612142700000|2021-02-01 01:25:00|7762|7750|7770.1|7758.1|7773.3|7761.3|7761.3|7749.3|0
1612143000000|2021-02-01 01:30:00|7770.9|7758.9|7776|7764|7776.5|7764.5|7765.6|7753.6|0
1612143300000|2021-02-01 01:35:00|7776.1|7764.1|7778.9|7766.9|7778.9|7766.9|7773.8|7761.8|0
1612143600000|2021-02-01 01:40:00|7778.8|7766.8|7774|7762|7778.9|7766.9|7773|7761|0
1612143900000|2021-02-01 01:45:00|7773.9|7761.9|7769.8|7757.8|7776.4|7764.4|7765.2|7753.2|0
1612144200000|2021-02-01 01:50:00|7770.2|7758.2|7771.9|7759.9|7776.2|7764.2|7767.6|7755.6|0
1612144500000|2021-02-01 01:55:00|7772|7760|7765.6|7753.6|7772.1|7760.1|7765.5|7753.5|0
1612144800000|2021-02-01 02:00:00|7766|7754|7782.7|7770.7|7782.8|7770.8|7765.6|7753.6|0
1612145100000|2021-02-01 02:05:00|7781.9|7769.9|7778.1|7766.1|7782.7|7770.7|7776|7764|0
1612145400000|2021-02-01 02:10:00|7779.2|7767.2|7782.2|7770.2|7784.8|7772.8|7778.1|7766.1|0
1612145700000|2021-02-01 02:15:00|7782.3|7770.3|7780.2|7768.2|7784.4|7772.4|7775.7|7763.7|0
1612146000000|2021-02-01 02:20:00|7781|7769|7785.1|7773.1|7789.5|7777.5|7781|7769|0
1612146300000|2021-02-01 02:25:00|7785.5|7773.5|7782.7|7770.7|7787.2|7775.2|7780.6|7768.6|0
1612146600000|2021-02-01 02:30:00|7781.9|7769.9|7778.4|7766.4|7784.9|7772.9|7778.4|7766.4|0
1612146900000|2021-02-01 02:35:00|7778.3|7766.3|7774.2|7762.2|7778.6|7766.6|7772|7760|0
1612147200000|2021-02-01 02:40:00|7775.3|7763.3|7785.2|7773.2|7787.4|7775.4|7774.1|7762.1|0
1612147500000|2021-02-01 02:45:00|7786|7774|7783|7771|7787.4|7775.4|7780.8|7768.8|0
1612147800000|2021-02-01 02:50:00|7782.9|7770.9|7785.2|7773.2|7789.7|7777.7|7782.9|7770.9|0
1612148100000|2021-02-01 02:55:00|7785.3|7773.3|7787.6|7775.6|7787.6|7775.6|7778.7|7766.7|0
1612148400000|2021-02-01 03:00:00|7787.5|7775.5|7787.6|7775.6|7789.8|7777.8|7784.3|7772.3|0
1612148700000|2021-02-01 03:05:00|7787.7|7775.7|7789.8|7777.8|7792.1|7780.1|7787.7|7775.7|0
1612149000000|2021-02-01 03:10:00|7788.8|7776.8|7789.8|7777.8|7792|7780|7783.2|7771.2|0
1612149300000|2021-02-01 03:15:00|7789.7|7777.7|7796.5|7784.5|7796.5|7784.5|7786.5|7774.5|0
1612149600000|2021-02-01 03:20:00|7796.4|7784.4|7802.6|7790.6|7804.8|7792.8|7794.4|7782.4|0
1612149900000|2021-02-01 03:25:00|7803|7791|7804.8|7792.8|7804.9|7792.9|7802.6|7790.6|0
1612150200000|2021-02-01 03:30:00|7804.9|7792.9|7806.8|7794.8|7806.9|7794.9|7802.7|7790.7|0
1612150500000|2021-02-01 03:35:00|7806|7794|7800.4|7788.4|7806.9|7794.9|7800.4|7788.4|0
1612150800000|2021-02-01 03:40:00|7800.8|7788.8|7809.2|7797.2|7811.4|7799.4|7800.8|7788.8|0
1612151100000|2021-02-01 03:45:00|7810|7798|7812.7|7800.7|7815|7803|7808.3|7796.3|0
1612151400000|2021-02-01 03:50:00|7811.9|7799.9|7810.1|7798.1|7812.5|7800.5|7808.1|7796.1|0
1612151700000|2021-02-01 03:55:00|7810.5|7798.5|7810.1|7798.1|7812.3|7800.3|7807.9|7795.9|0
1612152000000|2021-02-01 04:00:00|7810.2|7798.2|7810.1|7798.1|7810.3|7798.3|7807.9|7795.9|0
1612152300000|2021-02-01 04:05:00|7810|7798|7805.6|7793.6|7810|7798|7803.5|7791.5|0
1612152600000|2021-02-01 04:10:00|7805.7|7793.7|7805.8|7793.8|7808|7796|7803.5|7791.5|0
1612152900000|2021-02-01 04:15:00|7805.7|7793.7|7803.5|7791.5|7805.7|7793.7|7800.3|7788.3|0
1612153200000|2021-02-01 04:20:00|7803.6|7791.6|7810|7798|7810|7798|7803.6|7791.6|0
1612153500000|2021-02-01 04:25:00|7810.1|7798.1|7809.8|7797.8|7814.3|7802.3|7809.8|7797.8|0
1612153800000|2021-02-01 04:30:00|7809.9|7797.9|7808.6|7796.6|7812|7800|7807.5|7795.5|0
1612154100000|2021-02-01 04:35:00|7809|7797|7810.8|7798.8|7811.9|7799.9|7807.5|7795.5|0
1612154400000|2021-02-01 04:40:00|7810.4|7798.4|7809.7|7797.7|7814.2|7802.2|7809.7|7797.7|0
1612154700000|2021-02-01 04:45:00|7809.8|7797.8|7809.7|7797.7|7814|7802|7809.6|7797.6|0
1612155000000|2021-02-01 04:50:00|7810.5|7798.5|7809.7|7797.7|7811.9|7799.9|7809.6|7797.6|0
1612155300000|2021-02-01 04:55:00|7809.8|7797.8|7812.1|7800.1|7812.2|7800.2|7809.7|7797.7|0
1612155600000|2021-02-01 05:00:00|7812.2|7800.2|7816.5|7804.5|7816.5|7804.5|7809.9|7797.9|0
1612155900000|2021-02-01 05:05:00|7816.6|7804.6|7816.5|7804.5|7818.7|7806.7|7814.4|7802.4|0
1612156200000|2021-02-01 05:10:00|7817.3|7805.3|7816.4|7804.4|7818.6|7806.6|7816.4|7804.4|0
1612156500000|2021-02-01 05:15:00|7816.3|7804.3|7816.5|7804.5|7816.5|7804.5|7813.1|7801.1|0
1612156800000|2021-02-01 05:20:00|7816.4|7804.4|7816.5|7804.5|7818.7|7806.7|7816.4|7804.4|0
1612157100000|2021-02-01 05:25:00|7816.4|7804.4|7811.9|7799.9|7816.4|7804.4|7811.9|7799.9|0
1612157400000|2021-02-01 05:30:00|7813|7801|7814.1|7802.1|7816.4|7804.4|7811.9|7799.9|0
1612157700000|2021-02-01 05:35:00|7814.5|7802.5|7814.1|7802.1|7818.5|7806.5|7813|7801|0
1612158000000|2021-02-01 05:40:00|7814.2|7802.2|7812.4|7800.4|7816.3|7804.3|7811.3|7799.3|0
1612158300000|2021-02-01 05:45:00|7812.5|7800.5|7816.6|7804.6|7818.9|7806.9|7812.5|7800.5|0
1612158600000|2021-02-01 05:50:00|7816.7|7804.7|7818.8|7806.8|7818.9|7806.9|7816.5|7804.5|0
1612158900000|2021-02-01 05:55:00|7818.9|7806.9|7818.5|7806.5|7819|7807|7816.4|7804.4|0
1612159200000|2021-02-01 06:00:00|7817.7|7805.7|7818.9|7806.9|7819|7807|7815.4|7803.4|0
1612159500000|2021-02-01 06:05:00|7819|7807|7818.7|7806.7|7821.1|7809.1|7816.4|7804.4|0
1612159800000|2021-02-01 06:10:00|7816.6|7804.6|7820.9|7808.9|7820.9|7808.9|7816.6|7804.6|0
1612160100000|2021-02-01 06:15:00|7821.3|7809.3|7822.9|7810.9|7823|7811|7820.7|7808.7|0
1612160400000|2021-02-01 06:20:00|7823|7811|7820.8|7808.8|7827.2|7815.2|7818.7|7806.7|0
1612160700000|2021-02-01 06:25:00|7820|7808|7814.2|7802.2|7820|7808|7814.2|7802.2|0
1612161000000|2021-02-01 06:30:00|7814.3|7802.3|7810.1|7798.1|7816.4|7804.4|7807.9|7795.9|0
1612161300000|2021-02-01 06:35:00|7809.7|7797.7|7807.9|7795.9|7810.2|7798.2|7805.8|7793.8|0
1612161600000|2021-02-01 06:40:00|7808|7796|7812.3|7800.3|7812.4|7800.4|7807.9|7795.9|0
1612161900000|2021-02-01 06:45:00|7812.2|7800.2|7811.4|7799.4|7812.4|7800.4|7811.4|7799.4|0
1612162200000|2021-02-01 06:50:00|7812.2|7800.2|7809.1|7797.1|7813.6|7801.6|7809.1|7797.1|0
1612162500000|2021-02-01 06:55:00|7809.2|7797.2|7816.3|7804.3|7816.4|7804.4|7804.8|7792.8|0
1612162800000|2021-02-01 07:00:00|7816.4|7804.4|7829.2|7824.2|7843.7|7838.7|7816.4|7804.4|90
1612163100000|2021-02-01 07:05:00|7829.7|7824.7|7808.7|7803.7|7833.7|7828.7|7807.7|7802.7|68
1612163400000|2021-02-01 07:10:00|7807.7|7802.7|7805.2|7800.2|7814.2|7809.2|7805.2|7800.2|23
1612163700000|2021-02-01 07:15:00|7800.7|7795.7|7821.7|7816.7|7822.2|7817.2|7800.7|7795.7|52
1612164000000|2021-02-01 07:20:00|7822.2|7817.2|7835.7|7830.7|7836.7|7831.7|7822.2|7817.2|17
1612164300000|2021-02-01 07:25:00|7837.7|7832.7|7840.2|7835.2|7847.7|7842.7|7833.7|7828.7|45
1612164600000|2021-02-01 07:30:00|7840.7|7835.7|7837.2|7832.2|7847.7|7842.7|7836.7|7831.7|29
1612164900000|2021-02-01 07:35:00|7837.7|7832.7|7831.7|7826.7|7839.2|7834.2|7831.2|7826.2|6
1612165200000|2021-02-01 07:40:00|7831.2|7826.2|7831.2|7826.2|7838.7|7833.7|7828.2|7823.2|3
1612165500000|2021-02-01 07:45:00|7830.2|7825.2|7824.7|7819.7|7834.7|7829.7|7823.2|7818.2|45
1612165800000|2021-02-01 07:50:00|7824.2|7819.2|7826.2|7821.2|7826.2|7821.2|7820.7|7815.7|20
1612166100000|2021-02-01 07:55:00|7825.7|7820.7|7831.7|7826.7|7835.2|7830.2|7819.7|7814.7|94
1612166400000|2021-02-01 08:00:00|7830.7|7825.7|7827.2|7822.2|7835.2|7830.2|7812.2|7807.2|498
1612166700000|2021-02-01 08:05:00|7826.2|7821.2|7833.7|7828.7|7841.2|7836.2|7819.2|7814.2|183
1612167000000|2021-02-01 08:10:00|7834.2|7829.2|7824.2|7819.2|7841.7|7836.7|7816.7|7811.7|202
1612167300000|2021-02-01 08:15:00|7825.2|7820.2|7839.7|7834.7|7840.2|7835.2|7824.2|7819.2|109
1612167600000|2021-02-01 08:20:00|7840.2|7835.2|7833.7|7828.7|7842.7|7837.7|7828.2|7823.2|161
1612167900000|2021-02-01 08:25:00|7832.7|7827.7|7821.7|7816.7|7836.7|7831.7|7821.7|7816.7|155
1612168200000|2021-02-01 08:30:00|7822.2|7817.2|7817.7|7812.7|7839.2|7834.2|7815.7|7810.7|81
1612168500000|2021-02-01 08:35:00|7816.2|7811.2|7817.2|7812.2|7819.2|7814.2|7799.2|7794.2|88
1612168800000|2021-02-01 08:40:00|7816.1|7811.1|7820.1|7815.1|7825.1|7820.1|7811.1|7806.1|91
1612169100000|2021-02-01 08:45:00|7820.6|7815.6|7826.6|7821.6|7831.6|7826.6|7820.6|7815.6|46
1612169400000|2021-02-01 08:50:00|7827.1|7822.1|7843.6|7838.6|7843.6|7838.6|7827.1|7822.1|72
1612169700000|2021-02-01 08:55:00|7844.1|7839.1|7836.1|7831.1|7846.1|7841.1|7830.6|7825.6|48
1612170000000|2021-02-01 09:00:00|7835.6|7830.6|7835.6|7830.6|7842.1|7837.1|7832.1|7827.1|48
1612170300000|2021-02-01 09:05:00|7836.1|7831.1|7822.6|7817.6|7836.1|7831.1|7822.1|7817.1|132
1612170600000|2021-02-01 09:10:00|7822.1|7817.1|7829.6|7824.6|7838.6|7833.6|7822.1|7817.1|137
1612170900000|2021-02-01 09:15:00|7830.1|7825.1|7831.1|7826.1|7845.1|7840.1|7828.6|7823.6|75
1612171200000|2021-02-01 09:20:00|7831.6|7826.6|7835.1|7830.1|7841.1|7836.1|7829.6|7824.6|48
1612171500000|2021-02-01 09:25:00|7836.6|7831.6|7825.1|7820.1|7837.1|7832.1|7823.1|7818.1|64
1612171800000|2021-02-01 09:30:00|7825.6|7820.6|7824.1|7819.1|7830.1|7825.1|7820.1|7815.1|85
1612172100000|2021-02-01 09:35:00|7823.6|7818.6|7807.1|7802.1|7825.1|7820.1|7805.1|7800.1|87
1612172400000|2021-02-01 09:40:00|7807.6|7802.6|7797.1|7792.1|7810.1|7805.1|7797.1|7792.1|85
1612172700000|2021-02-01 09:45:00|7797.6|7792.6|7791.1|7786.1|7803.1|7798.1|7786.6|7781.6|119
1612173000000|2021-02-01 09:50:00|7792.1|7787.1|7788.1|7783.1|7798.1|7793.1|7785.6|7780.6|106
1612173300000|2021-02-01 09:55:00|7787.6|7782.6|7792.1|7787.1|7794.1|7789.1|7784.6|7779.6|84
1612173600000|2021-02-01 10:00:00|7790.6|7785.6|7805.1|7800.1|7806.1|7801.1|7790.6|7785.6|55
1612173900000|2021-02-01 10:05:00|7804.6|7799.6|7809.6|7804.6|7812.1|7807.1|7803.1|7798.1|124
1612174200000|2021-02-01 10:10:00|7810.1|7805.1|7811.1|7806.1|7812.1|7807.1|7807.1|7802.1|42
1612174500000|2021-02-01 10:15:00|7810.6|7805.6|7805.1|7800.1|7812.1|7807.1|7803.6|7798.6|30
1612174800000|2021-02-01 10:20:00|7805.6|7800.6|7815.6|7810.6|7817.6|7812.6|7805.6|7800.6|57
1612175100000|2021-02-01 10:25:00|7816.1|7811.1|7821.1|7816.1|7822.6|7817.6|7815.1|7810.1|27
1612175400000|2021-02-01 10:30:00|7821.6|7816.6|7818.6|7813.6|7825.1|7820.1|7816.1|7811.1|49
1612175700000|2021-02-01 10:35:00|7819.1|7814.1|7822.1|7817.1|7824.1|7819.1|7816.1|7811.1|79
1612176000000|2021-02-01 10:40:00|7822.6|7817.6|7817.1|7812.1|7831.1|7826.1|7816.1|7811.1|87
1612176300000|2021-02-01 10:45:00|7817.6|7812.6|7814.1|7809.1|7818.6|7813.6|7812.6|7807.6|34
1612176600000|2021-02-01 10:50:00|7813.1|7808.1|7810.1|7805.1|7814.6|7809.6|7808.1|7803.1|26
1612176900000|2021-02-01 10:55:00|7809.6|7804.6|7804.1|7799.1|7809.6|7804.6|7800.1|7795.1|31
1612177200000|2021-02-01 11:00:00|7803.6|7798.6|7805.6|7800.6|7805.6|7800.6|7801.6|7796.6|18
1612177500000|2021-02-01 11:05:00|7805.1|7800.1|7812.1|7807.1|7814.6|7809.6|7804.1|7799.1|17
1612177800000|2021-02-01 11:10:00|7811.6|7806.6|7811.1|7806.1|7814.1|7809.1|7807.1|7802.1|61
1612178100000|2021-02-01 11:15:00|7811.6|7806.6|7822.6|7817.6|7824.6|7819.6|7811.6|7806.6|55
1612178400000|2021-02-01 11:20:00|7823.1|7818.1|7835.6|7830.6|7845.1|7840.1|7823.1|7818.1|134
1612178700000|2021-02-01 11:25:00|7836.1|7831.1|7842.1|7837.1|7843.1|7838.1|7832.1|7827.1|50
1612179000000|2021-02-01 11:30:00|7841.6|7836.6|7840.6|7835.6|7847.6|7842.6|7840.1|7835.1|69
1612179300000|2021-02-01 11:35:00|7840.1|7835.1|7840.1|7835.1|7842.1|7837.1|7837.1|7832.1|32
1612179600000|2021-02-01 11:40:00|7839.6|7834.6|7840.6|7835.6|7843.1|7838.1|7838.1|7833.1|37
1612179900000|2021-02-01 11:45:00|7841.1|7836.1|7837.1|7832.1|7844.1|7839.1|7835.6|7830.6|50
1612180200000|2021-02-01 11:50:00|7836.6|7831.6|7838.1|7833.1|7843.6|7838.6|7835.6|7830.6|32
1612180500000|2021-02-01 11:55:00|7837.6|7832.6|7828.1|7823.1|7839.1|7834.1|7828.1|7823.1|65
1612180800000|2021-02-01 12:00:00|7828.6|7823.6|7828.6|7823.6|7833.6|7828.6|7827.6|7822.6|19
1612181100000|2021-02-01 12:05:00|7829.1|7824.1|7830.1|7825.1|7835.1|7830.1|7829.1|7824.1|50
1612181400000|2021-02-01 12:10:00|7830.6|7825.6|7830.1|7825.1|7833.6|7828.6|7826.6|7821.6|20
1612181700000|2021-02-01 12:15:00|7830.6|7825.6|7831.1|7826.1|7835.6|7830.6|7829.1|7824.1|38
1612182000000|2021-02-01 12:20:00|7831.6|7826.6|7830.1|7825.1|7833.6|7828.6|7829.1|7824.1|24
1612182300000|2021-02-01 12:25:00|7829.6|7824.6|7830.1|7825.1|7834.1|7829.1|7829.6|7824.6|41
1612182600000|2021-02-01 12:30:00|7830.6|7825.6|7828.1|7823.1|7834.6|7829.6|7827.1|7822.1|35
1612182900000|2021-02-01 12:35:00|7827.6|7822.6|7832.6|7827.6|7834.1|7829.1|7826.1|7821.1|31
1612183200000|2021-02-01 12:40:00|7831|7826|7841.5|7836.5|7842|7837|7830|7825|74
1612183500000|2021-02-01 12:45:00|7841|7836|7833.5|7828.5|7842|7837|7833|7828|24
1612183800000|2021-02-01 12:50:00|7833|7828|7824.5|7819.5|7833.5|7828.5|7824.5|7819.5|19
1612184100000|2021-02-01 12:55:00|7825|7820|7822.5|7817.5|7826.5|7821.5|7819.5|7814.5|22
1612184400000|2021-02-01 13:00:00|7823|7818|7822|7817|7825.5|7820.5|7820.5|7815.5|40
1612184700000|2021-02-01 13:05:00|7822.5|7817.5|7825|7820|7826.5|7821.5|7820.5|7815.5|54
1612185000000|2021-02-01 13:10:00|7825.5|7820.5|7823.5|7818.5|7829|7824|7823.5|7818.5|65
1612185300000|2021-02-01 13:15:00|7823|7818|7823|7818|7825.5|7820.5|7819|7814|33
1612185600000|2021-02-01 13:20:00|7823.5|7818.5|7825|7820|7826.5|7821.5|7820.5|7815.5|32
1612185900000|2021-02-01 13:25:00|7824.5|7819.5|7818.5|7813.5|7825.5|7820.5|7816.5|7811.5|34
1612186200000|2021-02-01 13:30:00|7819|7814|7816.5|7811.5|7821|7816|7814.5|7809.5|15
1612186500000|2021-02-01 13:35:00|7816|7811|7824|7819|7824.5|7819.5|7816|7811|11
1612186800000|2021-02-01 13:40:00|7823.5|7818.5|7823|7818|7825.5|7820.5|7821|7816|10
1612187100000|2021-02-01 13:45:00|7823.5|7818.5|7816.5|7811.5|7824.5|7819.5|7816|7811|17
1612187400000|2021-02-01 13:50:00|7816|7811|7806.5|7801.5|7817.5|7812.5|7806.5|7801.5|42
1612187700000|2021-02-01 13:55:00|7807|7802|7806|7801|7811.5|7806.5|7805.5|7800.5|36
1612188000000|2021-02-01 14:00:00|7806.5|7801.5|7805.5|7800.5|7811.5|7806.5|7803.5|7798.5|52
1612188300000|2021-02-01 14:05:00|7806|7801|7810.5|7805.5|7813.5|7808.5|7805.5|7800.5|25
1612188600000|2021-02-01 14:10:00|7811|7806|7820.5|7815.5|7821|7816|7811|7806|58
1612188900000|2021-02-01 14:15:00|7821.5|7816.5|7819.5|7814.5|7822|7817|7816.5|7811.5|58
1612189200000|2021-02-01 14:20:00|7820|7815|7828.5|7823.5|7829.5|7824.5|7820|7815|93
1612189500000|2021-02-01 14:25:00|7828|7823|7832.5|7827.5|7837.5|7832.5|7828|7823|110
1612189800000|2021-02-01 14:30:00|7833|7828|7814.5|7809.5|7833|7828|7814.5|7809.5|149
1612190100000|2021-02-01 14:35:00|7815|7810|7804.5|7799.5|7827.5|7822.5|7800.5|7795.5|100
1612190400000|2021-02-01 14:40:00|7805|7800|7806.5|7801.5|7811.5|7806.5|7801.5|7796.5|72
1612190700000|2021-02-01 14:45:00|7807|7802|7801.5|7796.5|7809.5|7804.5|7797|7792|243
1612191000000|2021-02-01 14:50:00|7800.5|7795.5|7781|7776|7808.5|7803.5|7779.5|7774.5|278
1612191300000|2021-02-01 14:55:00|7780.5|7775.5|7791|7786|7799.5|7794.5|7780|7775|151
1612191600000|2021-02-01 15:00:00|7790|7785|7796.5|7791.5|7798|7793|7783|7778|165
1612191900000|2021-02-01 15:05:00|7797|7792|7789.5|7784.5|7800.5|7795.5|7787.5|7782.5|82
1612192200000|2021-02-01 15:10:00|7790.7|7785.7|7797.2|7792.2|7805.7|7800.7|7784.7|7779.7|63
1612192500000|2021-02-01 15:15:00|7797.7|7792.7|7792.2|7787.2|7801.7|7796.7|7787.7|7782.7|56
1612192800000|2021-02-01 15:20:00|7792.7|7787.7|7802.7|7797.7|7802.7|7797.7|7790.2|7785.2|58
1612193100000|2021-02-01 15:25:00|7802.2|7797.2|7793.7|7788.7|7802.7|7797.7|7792.7|7787.7|70
1612193400000|2021-02-01 15:30:00|7792.2|7787.2|7809.2|7804.2|7809.2|7804.2|7792.2|7787.2|60
1612193700000|2021-02-01 15:35:00|7809.7|7804.7|7796.7|7791.7|7810.2|7805.2|7795.7|7790.7|54
1612194000000|2021-02-01 15:40:00|7797.2|7792.2|7798.7|7793.7|7804.7|7799.7|7792.7|7787.7|45
1612194300000|2021-02-01 15:45:00|7799.2|7794.2|7792.7|7787.7|7800.7|7795.7|7792.7|7787.7|52
1612194600000|2021-02-01 15:50:00|7794.7|7789.7|7791.7|7786.7|7797.7|7792.7|7787.2|7782.2|44
1612194900000|2021-02-01 15:55:00|7792.2|7787.2|7792.7|7787.7|7798.2|7793.2|7791.2|7786.2|63
1612195200000|2021-02-01 16:00:00|7793.2|7788.2|7797.7|7792.7|7798.2|7793.2|7788.7|7783.7|35
1612195500000|2021-02-01 16:05:00|7798.2|7793.2|7799.7|7794.7|7806.7|7801.7|7797.7|7792.7|25
1612195800000|2021-02-01 16:10:00|7800.2|7795.2|7795.7|7790.7|7801.2|7796.2|7794.7|7789.7|28
1612196100000|2021-02-01 16:15:00|7796.2|7791.2|7795.7|7790.7|7798.2|7793.2|7792.2|7787.2|123
1612196400000|2021-02-01 16:20:00|7796.2|7791.2|7804.2|7799.2|7804.2|7799.2|7795.2|7790.2|185
1612196700000|2021-02-01 16:25:00|7803.7|7798.7|7799.7|7794.7|7808.2|7803.2|7798.7|7793.7|653
1612197000000|2021-02-01 16:30:00|7800.7|7793.7|7792.7|7786.7|7806.7|7800.7|7787.7|7781.7|1303
1612197300000|2021-02-01 16:35:00|7794.7|7787.7|7793.7|7786.7|7799.7|7792.7|7791.7|7784.7|191
1612197600000|2021-02-01 16:40:00|7794.7|7787.7|7805.7|7799.7|7808.7|7801.7|7794.7|7787.7|98
1612197900000|2021-02-01 16:45:00|7806.7|7800.7|7812.7|7805.7|7812.7|7805.7|7806.7|7800.7|33
1612198200000|2021-02-01 16:50:00|7811.7|7804.7|7803.7|7796.7|7812.7|7805.7|7803.7|7796.7|32
1612198500000|2021-02-01 16:55:00|7802.7|7795.7|7793.7|7786.7|7802.7|7795.7|7792.7|7785.7|33
1612198800000|2021-02-01 17:00:00|7792.7|7787.7|7798.7|7790.7|7803.7|7796.7|7792.7|7784.7|42
1612199100000|2021-02-01 17:05:00|7799.7|7791.7|7799.7|7790.7|7801.7|7794.7|7798.7|7790.7|7
1612199400000|2021-02-01 17:10:00|7800.7|7791.7|7803.7|7797.7|7804.7|7797.7|7799.7|7791.7|174
1612199700000|2021-02-01 17:15:00|7805.7|7796.7|7803.7|7796.7|7805.7|7798.7|7802.7|7796.7|13
1612200000000|2021-02-01 17:20:00|7804.7|7797.7|7804.7|7797.7|7805.7|7798.7|7801.7|7794.7|11
1612200300000|2021-02-01 17:25:00|7805.7|7798.7|7804.7|7797.7|7805.7|7799.7|7803.7|7795.7|2
1612200600000|2021-02-01 17:30:00|7805.7|7798.7|7803.7|7795.7|7805.7|7799.7|7803.7|7795.7|3
1612200900000|2021-02-01 17:35:00|7804.7|7796.7|7798.7|7791.7|7804.7|7797.7|7798.7|7791.7|28
1612201200000|2021-02-01 17:40:00|7799.7|7792.7|7799.7|7792.7|7803.7|7796.7|7799.7|7792.7|13
1612201500000|2021-02-01 17:45:00|7800.7|7793.7|7804.7|7797.7|7804.7|7797.7|7798.7|7791.7|14
1612201800000|2021-02-01 17:50:00|7805.7|7798.7|7807.7|7800.7|7807.7|7801.7|7805.7|7798.7|4
1612202100000|2021-02-01 17:55:00|7809.7|7801.7|7808.7|7800.7|7809.7|7801.7|7806.7|7798.7|11
1612202400000|2021-02-01 18:00:00|7809.7|7799.7|7806.7|7799.7|7809.7|7801.7|7805.7|7798.7|7
1612202700000|2021-02-01 18:05:00|7805.7|7798.7|7806.7|7798.7|7806.7|7800.7|7804.7|7796.7|26
1612203000000|2021-02-01 18:10:00|7805.7|7799.7|7808.7|7799.7|7811.7|7802.7|7805.7|7798.7|20
1612203300000|2021-02-01 18:15:00|7807.7|7800.7|7803.7|7796.7|7808.7|7800.7|7802.7|7795.7|37
1612203600000|2021-02-01 18:20:00|7805.7|7797.7|7808.7|7800.7|7808.7|7800.7|7804.7|7797.7|7
1612203900000|2021-02-01 18:25:00|7807.7||7807.7||7808.7||7807.7||0
1612204200000|2021-02-01 18:30:00|7808.7|7801.7|7810.7|7802.7|7810.7|7802.7|7807.7|7799.7|11
1612204500000|2021-02-01 18:35:00|7809.7|7801.7|7802.7|7794.7|7809.7|7801.7|7802.7|7794.7|8
1612204800000|2021-02-01 18:40:00|7801.7|7792.7|7801.7|7792.7|7802.7|7795.7|7798.7|7790.7|6
1612205100000|2021-02-01 18:45:00|7802.7|7793.7|7795.7|7787.7|7802.7|7793.7|7794.7|7787.7|21
1612205400000|2021-02-01 18:50:00|7798.7|7790.7|7799.7|7790.7|7800.7|7794.7|7796.7|7787.7|16
1612205700000|2021-02-01 18:55:00|7800.7|7791.7|7806.2|7794.2|7806.2|7795.7|7800.7|7791.7|27
1612206000000|2021-02-01 19:00:00|7806.3|7794.3|7803.9|7791.9|7806.3|7794.3|7803.6|7791.6|0
1612206300000|2021-02-01 19:05:00|7803.8|7791.8|7804.2|7792.2|7804.3|7792.3|7801.4|7789.4|0
1612206600000|2021-02-01 19:10:00|7804.3|7792.3|7806.4|7794.4|7806.5|7794.5|7804|7792|0
1612206900000|2021-02-01 19:15:00|7806.5|7794.5|7809.1|7797.1|7811.1|7799.1|7806.4|7794.4|0
1612207200000|2021-02-01 19:20:00|7809|7797|7806.8|7794.8|7809.1|7797.1|7804.6|7792.6|0
1612207500000|2021-02-01 19:25:00|7807|7795|7811.6|7799.6|7811.8|7799.8|7807|7795|0
1612207800000|2021-02-01 19:30:00|7811.7|7799.7|7813.9|7801.9|7814|7802|7809.5|7797.5|0
1612208100000|2021-02-01 19:35:00|7813.8|7801.8|7812|7800|7814.1|7802.1|7811.6|7799.6|0
1612208400000|2021-02-01 19:40:00|7812.1|7800.1|7813.8|7801.8|7816.7|7804.7|7812.1|7800.1|0
1612208700000|2021-02-01 19:45:00|7813.9|7801.9|7818.4|7806.4|7818.5|7806.5|7813.9|7801.9|0
1612209000000|2021-02-01 19:50:00|7818.5|7806.5|7818.9|7806.9|7820.6|7808.6|7816.7|7804.7|0
1612209300000|2021-02-01 19:55:00|7818.8|7806.8|7814.1|7802.1|7818.8|7806.8|7811.8|7799.8|0
1612209600000|2021-02-01 20:00:00|7816|7804|7820.6|7808.6|7820.7|7808.7|7816|7804|0
1612209900000|2021-02-01 20:05:00|7820.5|7808.5|7822.6|7810.6|7822.8|7810.8|7816.2|7804.2|0
1612210200000|2021-02-01 20:10:00|7822.7|7810.7|7820|7808|7822.8|7810.8|7815.6|7803.6|0
1612210500000|2021-02-01 20:15:00|7820.1|7808.1|7820.1|7808.1|7820.4|7808.4|7817.6|7805.6|0
1612210800000|2021-02-01 20:20:00|7822|7810|7815.6|7803.6|7822.2|7810.2|7815.2|7803.2|0
1612211100000|2021-02-01 20:25:00|7815.7|7803.7|7817.8|7805.8|7818.3|7806.3|7815.7|7803.7|0
1612211400000|2021-02-01 20:30:00|7817.7|7805.7|7815.6|7803.6|7819.8|7807.8|7813|7801|0
1612211700000|2021-02-01 20:35:00|7816.6|7804.6|7820|7808|7822.5|7810.5|7815.6|7803.6|0
1612212000000|2021-02-01 20:40:00|7819.9|7807.9|7822.1|7810.1|7824.4|7812.4|7817.8|7805.8|0
1612212300000|2021-02-01 20:45:00|7822|7810|7824.2|7812.2|7824.5|7812.5|7819.5|7807.5|0
1612212600000|2021-02-01 20:50:00|7824.3|7812.3|7828|7816|7828.8|7816.8|7821.6|7809.6|0
1612212900000|2021-02-01 20:55:00|7827.8|7815.8|7818.3|7806.3|7828.3|7816.3|7817.7|7805.7|0
1612213200000|2021-02-01 21:00:00|7818.1|7806.1|7818.3|7806.3|7826.9|7814.9|7815.2|7803.2|0
1612213500000|2021-02-01 21:05:00|7817.9|7805.9|7819.8|7807.8|7822.1|7810.1|7817.9|7805.9|0
1612213800000|2021-02-01 21:10:00|7821.8|7809.8|7816.5|7804.5|7824.7|7812.7|7815.4|7803.4|0
1612214100000|2021-02-01 21:15:00|7816.4|7804.4|7816.8|7804.8|7818.2|7806.2|7816.4|7804.4|0
1612214400000|2021-02-01 21:20:00|7817|7805|7817.9|7805.9|7817.9|7805.9|7817|7805|0
1612214700000|2021-02-01 21:25:00|7818.3|7806.3|7819.7|7807.7|7821.1|7809.1|7817.1|7805.1|0
1612215000000|2021-02-01 21:30:00|7819.9|7807.9|7819.9|7807.9|7820.4|7808.4|7814.6|7802.6|0
1612215300000|2021-02-01 21:35:00|7819.5|7807.5|7824.4|7812.4|7826.8|7814.8|7819.5|7807.5|0
1612215600000|2021-02-01 21:40:00|7824.5|7812.5|7822|7810|7824.9|7812.9|7821.1|7809.1|0
1612215900000|2021-02-01 21:45:00|7822.4|7810.4|7824.9|7812.9|7826.2|7814.2|7822.4|7810.4|0
1612216200000|2021-02-01 21:50:00|7825.3|7813.3|7824.4|7812.4|7825.3|7813.3|7822.9|7810.9|0
1612216500000|2021-02-01 21:55:00|7824|7812|7828.1|7816.1|7829.9|7817.9|7824|7812|0
1612216800000|2021-02-01 22:00:00|7827.7|7815.7|7827.1|7815.1|7827.9|7815.9|7826.9|7814.9|0
1612217100000|2021-02-01 22:05:00|7826.9|7814.9|7826.3|7814.3|7827.1|7815.1|7826.3|7814.3|0
1612217400000|2021-02-01 22:10:00|7826.7|7814.7|7826.7|7814.7|7827.1|7815.1|7826.5|7814.5|0
1612217700000|2021-02-01 22:15:00|7826.9|7814.9|7827.7|7815.7|7827.7|7815.7|7826.9|7814.9|0
1612218300000|2021-02-01 22:25:00|7827.9|7815.9|7827.9|7815.9|7828.3|7816.3|7827.7|7815.7|0
1612218600000|2021-02-01 22:30:00|7827.5|7815.5|7827.1|7815.1|7828.3|7816.3|7827.1|7815.1|0
1612218900000|2021-02-01 22:35:00|7827.3|7815.3|7828.3|7816.3|7828.3|7816.3|7827.3|7815.3|0
1612219200000|2021-02-01 22:40:00|7828.5|7816.5|7828.3|7816.3|7829.1|7817.1|7828.3|7816.3|0
1612219500000|2021-02-01 22:45:00|7830.7|7818.7|7833|7821|7833.4|7821.4|7830.7|7818.7|0
1612219800000|2021-02-01 22:50:00|7833.2|7821.2|7833.4|7821.4|7833.4|7821.4|7833|7821|0
1612220100000|2021-02-01 22:55:00|7834.2|7822.2|7833.6|7821.6|7834.6|7822.6|7833.2|7821.2|0
1612220400000|2021-02-01 23:00:00|7833.7|7821.7|7837.3|7825.3|7840.6|7828.6|7833.3|7821.3|0
1612220700000|2021-02-01 23:05:00|7837.4|7825.4|7841.1|7829.1|7842|7830|7836.9|7824.9|0
1612221000000|2021-02-01 23:10:00|7841.3|7829.3|7840.6|7828.6|7841.5|7829.5|7839.1|7827.1|0
1612221300000|2021-02-01 23:15:00|7840.4|7828.4|7841.8|7829.8|7842|7830|7838.2|7826.2|0
1612221600000|2021-02-01 23:20:00|7841.7|7829.7|7847.1|7835.1|7847.5|7835.5|7841.5|7829.5|0
1612221900000|2021-02-01 23:25:00|7847.2|7835.2|7845.3|7833.3|7848.6|7836.6|7844.4|7832.4|0
1612222200000|2021-02-01 23:30:00|7845.1|7833.1|7846|7834|7847.5|7835.5|7845.1|7833.1|0
1612222500000|2021-02-01 23:35:00|7846.2|7834.2|7839.9|7827.9|7846.2|7834.2|7839.5|7827.5|0
1612222800000|2021-02-01 23:40:00|7840|7828|7843.9|7831.9|7846.5|7834.5|7839.7|7827.7|0
1612223100000|2021-02-01 23:45:00|7843.5|7831.5|7841.9|7829.9|7846.1|7834.1|7841.2|7829.2|0
1612223400000|2021-02-01 23:50:00|7842.3|7830.3|7838.1|7826.1|7843.2|7831.2|7837|7825|0
1612223700000|2021-02-01 23:55:00|7838.3|7826.3|7837|7825|7838.6|7826.6|7834.8|7822.8|0
1612224000000|2021-02-02 00:00:00|7836.6|7824.6|7830.6|7818.6|7837|7825|7829.9|7817.9|0
1612224300000|2021-02-02 00:05:00|7830.4|7818.4|7830.3|7818.3|7832.5|7820.5|7827.7|7815.7|0
1612224600000|2021-02-02 00:10:00|7830.2|7818.2|7818.6|7806.6|7830.3|7818.3|7818.2|7806.2|0
1612224900000|2021-02-02 00:15:00|7819.1|7807.1|7817.5|7805.5|7819.1|7807.1|7808.1|7796.1|0
1612225200000|2021-02-02 00:20:00|7818.5|7806.5|7816.2|7804.2|7820.6|7808.6|7814|7802|0
1612225500000|2021-02-02 00:25:00|7816.3|7804.3|7814|7802|7818.5|7806.5|7814|7802|0
1612225800000|2021-02-02 00:30:00|7813.6|7801.6|7816.3|7804.3|7818.4|7806.4|7811.8|7799.8|0
1612226100000|2021-02-02 00:35:00|7817.4|7805.4|7815.2|7803.2|7818.5|7806.5|7814.2|7802.2|0
1612226400000|2021-02-02 00:40:00|7815.6|7803.6|7822.9|7810.9|7823.1|7811.1|7814.1|7802.1|0
1612226700000|2021-02-02 00:45:00|7822.8|7810.8|7821.6|7809.6|7823.8|7811.8|7820.6|7808.6|0
1612227000000|2021-02-02 00:50:00|7822|7810|7820.6|7808.6|7823.9|7811.9|7818.4|7806.4|0
1612227300000|2021-02-02 00:55:00|7820.2|7808.2|7826.1|7814.1|7827.1|7815.1|7818.5|7806.5|0
1612227600000|2021-02-02 01:00:00|7826.5|7814.5|7830.3|7818.3|7834.7|7822.7|7826.5|7814.5|0
1612227900000|2021-02-02 01:05:00|7831.3|7819.3|7833.5|7821.5|7835.7|7823.7|7830.3|7818.3|0
1612228200000|2021-02-02 01:10:00|7833.9|7821.9|7843.5|7831.5|7844.3|7832.3|7833.5|7821.5|0
1612228500000|2021-02-02 01:15:00|7843.1|7831.1|7846.7|7834.7|7849.9|7837.9|7842.4|7830.4|0
1612228800000|2021-02-02 01:20:00|7847.1|7835.1|7852.3|7840.3|7853.5|7841.5|7846.6|7834.6|0
1612229100000|2021-02-02 01:25:00|7852.4|7840.4|7846.3|7834.3|7854.5|7842.5|7843.9|7831.9|0
1612229400000|2021-02-02 01:30:00|7846.7|7834.7|7846.1|7834.1|7848.4|7836.4|7844|7832|0
1612229700000|2021-02-02 01:35:00|7846.2|7834.2|7843.8|7831.8|7848.3|7836.3|7843.8|7831.8|0
1612230000000|2021-02-02 01:40:00|7843.9|7831.9|7841.9|7829.9|7845|7833|7839.7|7827.7|0
1612230300000|2021-02-02 01:45:00|7841.1|7829.1|7837.7|7825.7|7842|7830|7837.7|7825.7|0
1612230600000|2021-02-02 01:50:00|7837.8|7825.8|7846.7|7834.7|7847.7|7835.7|7837.7|7825.7|0
1612230900000|2021-02-02 01:55:00|7845.9|7833.9|7845.9|7833.9|7848.1|7836.1|7842.7|7830.7|0
1612231200000|2021-02-02 02:00:00|7846.3|7834.3|7845.9|7833.9|7848.1|7836.1|7843.8|7831.8|0
1612231500000|2021-02-02 02:05:00|7846|7834|7844.9|7832.9|7848.1|7836.1|7843.8|7831.8|0
1612231800000|2021-02-02 02:10:00|7845|7833|7835.1|7823.1|7846|7834|7832.9|7820.9|0
1612232100000|2021-02-02 02:15:00|7834.7|7822.7|7837.4|7825.4|7837.4|7825.4|7833|7821|0
1612232400000|2021-02-02 02:20:00|7837.3|7825.3|7843.9|7831.9|7844|7832|7837.3|7825.3|0
1612232700000|2021-02-02 02:25:00|7844|7832|7842.8|7830.8|7846.1|7834.1|7841.8|7829.8|0
1612233000000|2021-02-02 02:30:00|7843.2|7831.2|7850.5|7838.5|7850.6|7838.6|7843.2|7831.2|0
1612233300000|2021-02-02 02:35:00|7849.7|7837.7|7852.7|7840.7|7854.8|7842.8|7848.4|7836.4|0
1612233600000|2021-02-02 02:40:00|7852.8|7840.8|7850.7|7838.7|7852.8|7840.8|7848.4|7836.4|0
1612233900000|2021-02-02 02:45:00|7850.6|7838.6|7853.9|7841.9|7854.9|7842.9|7848.5|7836.5|0
1612234200000|2021-02-02 02:50:00|7853.5|7841.5|7848.4|7836.4|7854.9|7842.9|7848.3|7836.3|0
1612234500000|2021-02-02 02:55:00|7849.2|7837.2|7848.3|7836.3|7850.5|7838.5|7846.2|7834.2|0
1612234800000|2021-02-02 03:00:00|7848.4|7836.4|7846.1|7834.1|7848.4|7836.4|7846|7834|0
1612235100000|2021-02-02 03:05:00|7846.5|7834.5|7843.9|7831.9|7848.3|7836.3|7843.9|7831.9|0
1612235400000|2021-02-02 03:10:00|7843.8|7831.8|7842|7830|7844.1|7832.1|7839.7|7827.7|0
1612235700000|2021-02-02 03:15:00|7842.4|7830.4|7844.1|7832.1|7846.3|7834.3|7842|7830|0
1612236000000|2021-02-02 03:20:00|7845.1|7833.1|7844.1|7832.1|7846.2|7834.2|7841.9|7829.9|0
1612236300000|2021-02-02 03:25:00|7844|7832|7844.1|7832.1|7846.3|7834.3|7844|7832|0
1612236600000|2021-02-02 03:30:00|7844.2|7832.2|7844|7832|7846.3|7834.3|7837.6|7825.6|0
1612236900000|2021-02-02 03:35:00|7843.9|7831.9|7844|7832|7845.1|7833.1|7839.6|7827.6|0
1612237200000|2021-02-02 03:40:00|7843.9|7831.9|7841.8|7829.8|7844|7832|7839.7|7827.7|0
1612237500000|2021-02-02 03:45:00|7841.9|7829.9|7842.1|7830.1|7844.2|7832.2|7839.7|7827.7|0
1612237800000|2021-02-02 03:50:00|7842|7830|7842.1|7830.1|7844.2|7832.2|7839.9|7827.9|0
1612238100000|2021-02-02 03:55:00|7842|7830|7842|7830|7842.1|7830.1|7839.9|7827.9|0
1612238400000|2021-02-02 04:00:00|7841.9|7829.9|7839.8|7827.8|7842.1|7830.1|7839.8|7827.8|0
1612238700000|2021-02-02 04:05:00|7839.9|7827.9|7839.8|7827.8|7839.9|7827.9|7837.6|7825.6|0
1612239000000|2021-02-02 04:10:00|7839.7|7827.7|7841.9|7829.9|7844.1|7832.1|7839.7|7827.7|0
1612239300000|2021-02-02 04:15:00|7842|7830|7844|7832|7844.1|7832.1|7841.9|7829.9|0
1612239600000|2021-02-02 04:20:00|7844.1|7832.1|7839.2|7827.2|7844.2|7832.2|7839.2|7827.2|0
1612239900000|2021-02-02 04:25:00|7839.6|7827.6|7839.7|7827.7|7840.7|7828.7|7839.2|7827.2|0
1612240200000|2021-02-02 04:30:00|7840.7|7828.7|7837.6|7825.6|7841.9|7829.9|7836.5|7824.5|0
1612240500000|2021-02-02 04:35:00|7837.7|7825.7|7835.4|7823.4|7837.7|7825.7|7835.4|7823.4|0
1612240800000|2021-02-02 04:40:00|7836.5|7824.5|7834.8|7822.8|7837.5|7825.5|7834.8|7822.8|0
1612241100000|2021-02-02 04:45:00|7834.9|7822.9|7834.9|7822.9|7837|7825|7833.8|7821.8|0
1612241400000|2021-02-02 04:50:00|7835.7|7823.7|7840.4|7828.4|7841.5|7829.5|7835|7823|0
1612241700000|2021-02-02 04:55:00|7840.8|7828.8|7839.2|7827.2|7843.6|7831.6|7839.2|7827.2|0
1612242000000|2021-02-02 05:00:00|7839.1|7827.1|7841.6|7829.6|7841.6|7829.6|7836.9|7824.9|0
1612242300000|2021-02-02 05:05:00|7841.9|7829.9|7841.5|7829.5|7843.7|7831.7|7841.5|7829.5|0
1612242600000|2021-02-02 05:10:00|7841.9|7829.9|7843.6|7831.6|7845.8|7833.8|7841.9|7829.9|0
1612242900000|2021-02-02 05:15:00|7843.5|7831.5|7841.4|7829.4|7843.6|7831.6|7839.2|7827.2|0
1612243200000|2021-02-02 05:20:00|7841.5|7829.5|7842.6|7830.6|7843.6|7831.6|7839.3|7827.3|0
1612243500000|2021-02-02 05:25:00|7842.2|7830.2|7841.4|7829.4|7843.6|7831.6|7839.2|7827.2|0
1612243800000|2021-02-02 05:30:00|7841.5|7829.5|7844.3|7832.3|7845.8|7833.8|7841.4|7829.4|0
1612244100000|2021-02-02 05:35:00|7843.6|7831.6|7840.3|7828.3|7845.8|7833.8|7839.3|7827.3|0
1612244400000|2021-02-02 05:40:00|7839.9|7827.9|7841.8|7829.8|7841.8|7829.8|7839.2|7827.2|0
1612244700000|2021-02-02 05:45:00|7841.4|7829.4|7839.7|7827.7|7841.8|7829.8|7839.6|7827.6|0
1612245000000|2021-02-02 05:50:00|7840.4|7828.4|7844|7832|7844.1|7832.1|7840.4|7828.4|0
1612245300000|2021-02-02 05:55:00|7844.1|7832.1|7850.7|7838.7|7852.7|7840.7|7844|7832|0
1612245600000|2021-02-02 06:00:00|7850.6|7838.6|7850.5|7838.5|7852.8|7840.8|7848.4|7836.4|0
1612245900000|2021-02-02 06:05:00|7850.6|7838.6|7850.5|7838.5|7850.6|7838.6|7846.3|7834.3|0
1612246200000|2021-02-02 06:10:00|7850.4|7838.4|7851.3|7839.3|7852.7|7840.7|7850.4|7838.4|0
1612246500000|2021-02-02 06:15:00|7850.9|7838.9|7849.2|7837.2|7851.4|7839.4|7849.2|7837.2|0
1612246800000|2021-02-02 06:20:00|7849.6|7837.6|7844.7|7832.7|7850.2|7838.2|7844.6|7832.6|0
1612247100000|2021-02-02 06:25:00|7846.8|7834.8|7844.5|7832.5|7846.8|7834.8|7842.3|7830.3|0
1612247400000|2021-02-02 06:30:00|7844.4|7832.4|7844.5|7832.5|7846.6|7834.6|7840.1|7828.1|0
1612247700000|2021-02-02 06:35:00|7844.4|7832.4|7843.4|7831.4|7844.4|7832.4|7842.2|7830.2|0
1612248000000|2021-02-02 06:40:00|7843.8|7831.8|7846.6|7834.6|7846.6|7834.6|7843.8|7831.8|0
1612248300000|2021-02-02 06:45:00|7846.7|7834.7|7846.6|7834.6|7846.7|7834.7|7844.6|7832.6|0
1612248600000|2021-02-02 06:50:00|7845.6|7833.6|7844.5|7832.5|7848.8|7836.8|7844.4|7832.4|0
1612248900000|2021-02-02 06:55:00|7844.4|7832.4|7846.7|7834.7|7848.7|7836.7|7844.4|7832.4|0
1612249200000|2021-02-02 07:00:00|7846.2|7834.2|7836.7|7831.7|7846.2|7841.2|7836.2|7831.2|77
1612249500000|2021-02-02 07:05:00|7835.7|7830.7|7839.2|7834.2|7844.2|7839.2|7835.2|7830.2|10
1612249800000|2021-02-02 07:10:00|7839.7|7834.7|7840.7|7835.7|7843.2|7838.2|7838.7|7833.7|11
1612250100000|2021-02-02 07:15:00|7840.2|7835.2|7827.2|7822.2|7840.2|7835.2|7825.7|7820.7|27
1612250400000|2021-02-02 07:20:00|7827.7|7822.7|7828.7|7823.7|7829.7|7824.7|7822.2|7817.2|8
1612250700000|2021-02-02 07:25:00|7832.7|7827.7|7831.7|7826.7|7832.7|7827.7|7825.7|7820.7|6
1612251000000|2021-02-02 07:30:00|7832.2|7827.2|7832.7|7827.7|7833.7|7828.7|7827.7|7822.7|25
1612251300000|2021-02-02 07:35:00|7832.2|7827.2|7838.7|7833.7|7838.7|7833.7|7832.2|7827.2|4
1612251600000|2021-02-02 07:40:00|7837.2|7832.2|7836.2|7831.2|7842.7|7837.7|7834.7|7829.7|40
1612251900000|2021-02-02 07:45:00|7835.7|7830.7|7837.7|7832.7|7837.7|7832.7|7831.2|7826.2|13
1612252200000|2021-02-02 07:50:00|7838.2|7833.2|7841.2|7836.2|7843.2|7838.2|7837.7|7832.7|25
1612252500000|2021-02-02 07:55:00|7840.7|7835.7|7842.7|7837.7|7846.7|7841.7|7836.2|7831.2|43
1612252800000|2021-02-02 08:00:00|7843.2|7838.2|7842.7|7837.7|7857.2|7852.2|7838.2|7833.2|604
1612253100000|2021-02-02 08:05:00|7841.7|7836.7|7849.7|7844.7|7855.7|7850.7|7827.7|7822.7|368
1612253400000|2021-02-02 08:10:00|7848.7|7843.7|7836.7|7831.7|7848.7|7843.7|7833.7|7828.7|313
1612253700000|2021-02-02 08:15:00|7837.2|7832.2|7855.7|7850.7|7856.7|7851.7|7830.2|7825.2|381
1612254000000|2021-02-02 08:20:00|7855.2|7850.2|7863.7|7858.7|7866.7|7861.7|7849.2|7844.2|191
1612254300000|2021-02-02 08:25:00|7863.2|7858.2|7854.2|7849.2|7863.7|7858.7|7847.7|7842.7|136
1612254600000|2021-02-02 08:30:00|7856.2|7851.2|7865.7|7860.7|7866.7|7861.7|7855.7|7850.7|84
1612254900000|2021-02-02 08:35:00|7867.2|7862.2|7862.2|7857.2|7868.2|7863.2|7860.2|7855.2|85
1612255200000|2021-02-02 08:40:00|7861.5|7856.5|7860|7855|7863.5|7858.5|7855.5|7850.5|159
1612255500000|2021-02-02 08:45:00|7860.5|7855.5|7856|7851|7866|7861|7853.5|7848.5|58
1612255800000|2021-02-02 08:50:00|7857.5|7852.5|7852|7847|7862|7857|7852|7847|51
1612256100000|2021-02-02 08:55:00|7853|7848|7865|7860|7867.5|7862.5|7852.5|7847.5|89
1612256400000|2021-02-02 09:00:00|7864.5|7859.5|7879|7874|7889|7884|7864.5|7859.5|240
1612256700000|2021-02-02 09:05:00|7878.5|7873.5|7882|7877|7890|7885|7874|7869|238
1612257000000|2021-02-02 09:10:00|7882.5|7877.5|7888.5|7883.5|7891|7886|7881.5|7876.5|181
1612257300000|2021-02-02 09:15:00|7888|7883|7887.5|7882.5|7896|7891|7886|7881|122
1612257600000|2021-02-02 09:20:00|7888|7883|7887|7882|7892.5|7887.5|7885|7880|213
1612257900000|2021-02-02 09:25:00|7886.5|7881.5|7895|7890|7896|7891|7882|7877|96
1612258200000|2021-02-02 09:30:00|7896|7891|7894.5|7889.5|7901|7896|7893|7888|99
1612258500000|2021-02-02 09:35:00|7894|7889|7902.5|7897.5|7905|7900|7892.5|7887.5|75
1612258800000|2021-02-02 09:40:00|7902|7897|7907|7902|7912|7907|7897.5|7892.5|73
1612259100000|2021-02-02 09:45:00|7907.5|7902.5|7915|7910|7917.5|7912.5|7906|7901|95
1612259400000|2021-02-02 09:50:00|7915.5|7910.5|7914.5|7909.5|7920|7915|7911|7906|68
1612259700000|2021-02-02 09:55:00|7915|7910|7906.5|7901.5|7916|7911|7906.5|7901.5|66
1612260000000|2021-02-02 10:00:00|7908|7903|7911|7906|7912|7907|7907|7902|107
1612260300000|2021-02-02 10:05:00|7910.5|7905.5|7918.5|7913.5|7919.5|7914.5|7910.5|7905.5|117
1612260600000|2021-02-02 10:10:00|7917.5|7912.5|7920|7915|7920.5|7915.5|7915.5|7910.5|88
1612260900000|2021-02-02 10:15:00|7920.5|7915.5|7923|7918|7924|7919|7913.5|7908.5|122
1612261200000|2021-02-02 10:20:00|7922|7917|7925|7920|7928.5|7923.5|7922|7917|103
1612261500000|2021-02-02 10:25:00|7926|7921|7921|7916|7932|7927|7921|7916|161
1612261800000|2021-02-02 10:30:00|7921.5|7916.5|7924|7919|7929|7924|7921|7916|101
1612262100000|2021-02-02 10:35:00|7923.5|7918.5|7935|7930|7935|7930|7923.5|7918.5|64
1612262400000|2021-02-02 10:40:00|7935.5|7930.5|7932.5|7927.5|7939.5|7934.5|7929|7924|85
1612262700000|2021-02-02 10:45:00|7933.5|7928.5|7935.5|7930.5|7936|7931|7930.5|7925.5|43
1612263000000|2021-02-02 10:50:00|7936|7931|7937|7932|7940.5|7935.5|7934.5|7929.5|49
1612263300000|2021-02-02 10:55:00|7936.5|7931.5|7931.5|7926.5|7939.5|7934.5|7931.5|7926.5|46
1612263600000|2021-02-02 11:00:00|7931|7926|7927|7922|7933.5|7928.5|7925|7920|75
1612263900000|2021-02-02 11:05:00|7927.5|7922.5|7934|7929|7934|7929|7926.5|7921.5|61
1612264200000|2021-02-02 11:10:00|7933.5|7928.5|7930|7925|7936|7931|7928|7923|44
1612264500000|2021-02-02 11:15:00|7930.5|7925.5|7942.5|7937.5|7943.5|7938.5|7928|7923|50
1612264800000|2021-02-02 11:20:00|7943|7938|7937|7932|7943|7938|7936.5|7931.5|51
1612265100000|2021-02-02 11:25:00|7937.5|7932.5|7923|7918|7937.5|7932.5|7923|7918|46
1612265400000|2021-02-02 11:30:00|7924|7919|7921.5|7916.5|7925|7920|7920|7915|31
1612265700000|2021-02-02 11:35:00|7921|7916|7914|7909|7921|7916|7912|7907|79
1612266000000|2021-02-02 11:40:00|7914.5|7909.5|7916.5|7911.5|7918|7913|7913|7908|45
1612266300000|2021-02-02 11:45:00|7916|7911|7911.5|7906.5|7917.5|7912.5|7910|7905|36
1612266600000|2021-02-02 11:50:00|7911|7906|7910.5|7905.5|7914|7909|7908.5|7903.5|11
1612266900000|2021-02-02 11:55:00|7910|7905|7904|7899|7911|7906|7902|7897|37
1612267200000|2021-02-02 12:00:00|7904.5|7899.5|7910|7905|7912|7907|7902|7897|65
1612267500000|2021-02-02 12:05:00|7910.5|7905.5|7910|7905|7913|7908|7909|7904|21
1612267800000|2021-02-02 12:10:00|7909.5|7904.5|7913|7908|7916|7911|7907.5|7902.5|49
1612268100000|2021-02-02 12:15:00|7912.5|7907.5|7906.5|7901.5|7913|7908|7906.5|7901.5|40
1612268400000|2021-02-02 12:20:00|7907|7902|7921|7916|7921.5|7916.5|7906.5|7901.5|75
1612268700000|2021-02-02 12:25:00|7920.5|7915.5|7920|7915|7921.5|7916.5|7915|7910|16
1612269000000|2021-02-02 12:30:00|7919.5|7914.5|7924|7919|7926|7921|7919|7914|18
1612269300000|2021-02-02 12:35:00|7924.5|7919.5|7919.5|7914.5|7926|7921|7919|7914|31
1612269600000|2021-02-02 12:40:00|7919.3|7914.3|7906.8|7901.8|7919.3|7914.3|7906.8|7901.8|143
1612269900000|2021-02-02 12:45:00|7907.3|7902.3|7906.8|7901.8|7912.8|7907.8|7898.8|7893.8|195
1612270200000|2021-02-02 12:50:00|7906.3|7901.3|7913.8|7908.8|7913.8|7908.8|7902.8|7897.8|38
1612270500000|2021-02-02 12:55:00|7913.3|7908.3|7908.8|7903.8|7916.8|7911.8|7906.3|7901.3|55
1612270800000|2021-02-02 13:00:00|7908.3|7903.3|7906.8|7901.8|7909.8|7904.8|7905.3|7900.3|91
1612271100000|2021-02-02 13:05:00|7907.3|7902.3|7911.3|7906.3|7912.3|7907.3|7902.8|7897.8|41
1612271400000|2021-02-02 13:10:00|7911.8|7906.8|7911.8|7906.8|7917.8|7912.8|7911.3|7906.3|60
1612271700000|2021-02-02 13:15:00|7911.3|7906.3|7907.8|7902.8|7911.8|7906.8|7902.8|7897.8|34
1612272000000|2021-02-02 13:20:00|7907.3|7902.3|7909.8|7904.8|7910.3|7905.3|7905.3|7900.3|21
1612272300000|2021-02-02 13:25:00|7909.3|7904.3|7901.8|7896.8|7909.8|7904.8|7901.8|7896.8|50
1612272600000|2021-02-02 13:30:00|7901.3|7896.3|7905.8|7900.8|7906.3|7901.3|7899.8|7894.8|26
1612272900000|2021-02-02 13:35:00|7906.3|7901.3|7905.8|7900.8|7909.8|7904.8|7905.3|7900.3|32
1612273200000|2021-02-02 13:40:00|7905.3|7900.3|7907.8|7902.8|7910.3|7905.3|7899.3|7894.3|23
1612273500000|2021-02-02 13:45:00|7907.3|7902.3|7911.3|7906.3|7911.3|7906.3|7902.8|7897.8|41
1612273800000|2021-02-02 13:50:00|7910.8|7905.8|7917.8|7912.8|7917.8|7912.8|7906.8|7901.8|35
1612274100000|2021-02-02 13:55:00|7918.8|7913.8|7915.8|7910.8|7921.8|7916.8|7915.8|7910.8|58
1612274400000|2021-02-02 14:00:00|7916.3|7911.3|7913.8|7908.8|7919.8|7914.8|7913.8|7908.8|49
1612274700000|2021-02-02 14:05:00|7913.3|7908.3|7908.8|7903.8|7913.8|7908.8|7907.8|7902.8|42
1612275000000|2021-02-02 14:10:00|7908.3|7903.3|7905.8|7900.8|7909.3|7904.3|7904.8|7899.8|35
1612275300000|2021-02-02 14:15:00|7905.3|7900.3|7909.8|7904.8|7911.3|7906.3|7904.8|7899.8|30
1612275600000|2021-02-02 14:20:00|7910.3|7905.3|7918.8|7913.8|7919.8|7914.8|7909.8|7904.8|40
1612275900000|2021-02-02 14:25:00|7919.3|7914.3|7933.3|7928.3|7937.3|7932.3|7919.3|7914.3|322
1612276200000|2021-02-02 14:30:00|7933.8|7928.8|7941.3|7936.3|7941.8|7936.8|7921.3|7916.3|184
1612276500000|2021-02-02 14:35:00|7941.8|7936.8|7942.8|7937.8|7946.8|7941.8|7936.8|7931.8|404
1612276800000|2021-02-02 14:40:00|7944.3|7939.3|7941.3|7936.3|7950.8|7945.8|7935.8|7930.8|305
1612277100000|2021-02-02 14:45:00|7941.8|7936.8|7929.8|7924.8|7942.3|7937.3|7924.8|7919.8|695
1612277400000|2021-02-02 14:50:00|7930.3|7925.3|7926.8|7921.8|7933.3|7928.3|7918.8|7913.8|206
1612277700000|2021-02-02 14:55:00|7928.3|7923.3|7931.8|7926.8|7938.8|7933.8|7924.8|7919.8|226
1612278000000|2021-02-02 15:00:00|7930.8|7925.8|7933.3|7928.3|7933.8|7928.8|7926.3|7921.3|272
1612278300000|2021-02-02 15:05:00|7932.8|7927.8|7927.3|7922.3|7935.8|7930.8|7924.8|7919.8|149
1612278600000|2021-02-02 15:10:00|7929.8|7924.8|7922.8|7917.8|7930.3|7925.3|7920.3|7915.3|86
1612278900000|2021-02-02 15:15:00|7923.3|7918.3|7929.3|7924.3|7933.8|7928.8|7923.3|7918.3|109
1612279200000|2021-02-02 15:20:00|7930.8|7925.8|7929.3|7924.3|7940.3|7935.3|7928.3|7923.3|128
1612279500000|2021-02-02 15:25:00|7928.8|7923.8|7924.3|7919.3|7933.3|7928.3|7923.3|7918.3|132
1612279800000|2021-02-02 15:30:00|7924.8|7919.8|7935.8|7930.8|7937.3|7932.3|7924.8|7919.8|101
1612280100000|2021-02-02 15:35:00|7935.3|7930.3|7942.3|7937.3|7943.3|7938.3|7932.3|7927.3|107
1612280400000|2021-02-02 15:40:00|7941.8|7936.8|7941.3|7936.3|7944.3|7939.3|7934.8|7929.8|142
1612280700000|2021-02-02 15:45:00|7942.3|7937.3|7954.3|7949.3|7954.8|7949.8|7941.8|7936.8|103
1612281000000|2021-02-02 15:50:00|7954.8|7949.8|7953.3|7948.3|7957.8|7952.8|7950.3|7945.3|199
1612281300000|2021-02-02 15:55:00|7953.8|7948.8|7952.3|7947.3|7957.8|7952.8|7952.3|7947.3|70
1612281600000|2021-02-02 16:00:00|7951.8|7946.8|7953.3|7948.3|7957.3|7952.3|7949.3|7944.3|123
1612281900000|2021-02-02 16:05:00|7952.3|7947.3|7954.3|7949.3|7954.3|7949.3|7947.8|7942.8|91
1612282200000|2021-02-02 16:10:00|7955.3|7950.3|7960.8|7955.8|7962.8|7957.8|7953.3|7948.3|94
1612282500000|2021-02-02 16:15:00|7960.3|7955.3|7962.8|7957.8|7962.8|7957.8|7953.8|7948.8|83
1612282800000|2021-02-02 16:20:00|7963.3|7958.3|7952.3|7947.3|7963.3|7958.3|7948.8|7943.8|157
1612283100000|2021-02-02 16:25:00|7952.8|7947.8|7944.3|7939.3|7955.8|7950.8|7942.3|7937.3|383
1612283400000|2021-02-02 16:30:00|7945.3|7938.3|7954.3|7946.3|7959.3|7952.3|7938.3|7931.3|1043
1612283700000|2021-02-02 16:35:00|7955.3|7947.3|7957.3|7951.3|7966.3|7960.3|7954.3|7946.3|399
1612284000000|2021-02-02 16:40:00|7956.3|7950.3|7958.3|7951.3|7959.3|7953.3|7956.3|7950.3|42
1612284300000|2021-02-02 16:45:00|7960.3|7952.3|7959.3|7951.3|7962.3|7955.3|7956.3|7948.3|38
1612284600000|2021-02-02 16:50:00|7960.3|7952.3|7958.3|7951.3|7961.3|7953.3|7957.3|7949.3|6
1612284900000|2021-02-02 16:55:00|7960.3|7952.3|7959.3|7952.3|7962.3|7956.3|7957.3|7950.3|39
1612285200000|2021-02-02 17:00:00|7958.3|7951.3|7961.3|7955.3|7961.3|7955.3|7957.3|7950.3|1009
1612285500000|2021-02-02 17:05:00|7962.3|7954.3|7965.3|7957.3|7965.3|7957.3|7962.3|7954.3|30
1612285800000|2021-02-02 17:10:00|7964.3|7956.3|7964.3|7957.3|7964.3|7957.3|7962.3|7955.3|14
1612286100000|2021-02-02 17:15:00|7963.3|7958.3|7959.3|7951.3|7963.3|7958.3|7958.3|7950.3|24
1612286400000|2021-02-02 17:20:00|7957.3|7950.3|7957.3|7949.3|7961.3|7954.3|7957.3|7949.3|8
1612286700000|2021-02-02 17:25:00|7956.3|7950.3|7955.3|7947.3|7956.3|7951.3|7953.3|7947.3|20
1612287000000|2021-02-02 17:30:00|7956.3|7948.3|7956.3|7949.3|7959.3|7951.3|7955.3|7948.3|22
1612287300000|2021-02-02 17:35:00|7957.3|7950.3|7959.3|7951.3|7960.3|7952.3|7957.3|7949.3|5
1612287600000|2021-02-02 17:40:00|7958.3|7950.3|7961.3|7953.3|7961.3|7953.3|7957.3|7950.3|3
1612287900000|2021-02-02 17:45:00|7962.3|7954.3|7963.3|7954.3|7964.3|7956.3|7961.3|7953.3|160
1612288200000|2021-02-02 17:50:00|7962.3|7955.3|7962.3|7956.3|7962.3|7956.3|7962.3|7955.3|9
1612288500000|2021-02-02 17:55:00|7963.3|7957.3|7968.3|7962.3|7968.3|7962.3|7963.3|7956.3|8
1612288800000|2021-02-02 18:00:00|7969.3|7961.3|7961.3|7953.3|7969.3|7961.3|7961.3|7953.3|39
1612289100000|2021-02-02 18:05:00|7960.3|7952.3|7959.3|7952.3|7961.3|7953.3|7958.3|7951.3|16
1612289400000|2021-02-02 18:10:00|7958.3|7953.3|7959.3|7951.3|7959.3|7953.3|7958.3|7951.3|4
1612289700000|2021-02-02 18:15:00|7958.3|7950.3|7954.3|7947.3|7958.3|7950.3|7954.3|7946.3|6
1612290000000|2021-02-02 18:20:00|7955.3|7948.3|7954.3|7947.3|7956.3|7948.3|7953.3|7946.3|1
1612290300000|2021-02-02 18:25:00|7953.3|7948.3|7955.3|7948.3|7956.3|7948.3|7953.3|7947.3|0
1612290600000|2021-02-02 18:30:00|7956.3|7949.3|7956.3|7949.3|7957.3|7949.3|7955.3|7948.3|3
1612290900000|2021-02-02 18:35:00|7957.3|7950.3|7960.3|7952.3|7960.3|7952.3|7956.3|7949.3|6
1612291200000|2021-02-02 18:40:00|7959.3|7954.3|7958.3|7951.3|7959.3|7954.3|7958.3|7950.3|6
1612291500000|2021-02-02 18:45:00|7960.3|7949.3|7954.3|7947.3|7960.3|7950.3|7952.3|7946.3|22
1612291800000|2021-02-02 18:50:00|7953.3|7946.3|7950.3|7944.3|7954.3|7946.3|7950.3|7944.3|10
1612292100000|2021-02-02 18:55:00|7952.3|7945.3|7953.3|7941.3|7953.3|7946.8|7950.3|7941.3|37
1612292400000|2021-02-02 19:00:00|7953.2|7941.2|7955.1|7943.1|7957.5|7945.5|7953.2|7941.2|0
1612292700000|2021-02-02 19:05:00|7955.3|7943.3|7959|7947|7961.4|7949.4|7955.3|7943.3|0
1612293000000|2021-02-02 19:10:00|7959.1|7947.1|7959.3|7947.3|7959.4|7947.4|7956.9|7944.9|0
1612293300000|2021-02-02 19:15:00|7959.4|7947.4|7957|7945|7961.2|7949.2|7954.7|7942.7|0
1612293600000|2021-02-02 19:20:00|7956.9|7944.9|7954.7|7942.7|7957.3|7945.3|7954.7|7942.7|0
1612293900000|2021-02-02 19:25:00|7954.8|7942.8|7954.7|7942.7|7954.8|7942.8|7952.5|7940.5|0
1612294200000|2021-02-02 19:30:00|7954.8|7942.8|7959.1|7947.1|7959.2|7947.2|7954.6|7942.6|0
1612294500000|2021-02-02 19:35:00|7959.2|7947.2|7959|7947|7959.2|7947.2|7957.1|7945.1|0
1612294800000|2021-02-02 19:40:00|7958.9|7946.9|7958.8|7946.8|7959|7947|7958.7|7946.7|0
1612295100000|2021-02-02 19:45:00|7958.7|7946.7|7958.9|7946.9|7959|7947|7956.9|7944.9|0
1612295400000|2021-02-02 19:50:00|7958.8|7946.8|7958.5|7946.5|7958.9|7946.9|7954.6|7942.6|0
1612295700000|2021-02-02 19:55:00|7958.6|7946.6|7961.1|7949.1|7961.1|7949.1|7958.5|7946.5|0
1612296000000|2021-02-02 20:00:00|7961|7949|7960.9|7948.9|7961.1|7949.1|7956.3|7944.3|0
1612296300000|2021-02-02 20:05:00|7960.8|7948.8|7958.6|7946.6|7960.8|7948.8|7956.7|7944.7|0
1612296600000|2021-02-02 20:10:00|7958.5|7946.5|7952.1|7940.1|7958.6|7946.6|7952|7940|0
1612296900000|2021-02-02 20:15:00|7952|7940|7955.9|7943.9|7956.2|7944.2|7951.6|7939.6|0
1612297200000|2021-02-02 20:20:00|7955.8|7943.8|7955.7|7943.7|7956.2|7944.2|7953.7|7941.7|0
1612297500000|2021-02-02 20:25:00|7955.8|7943.8|7958.3|7946.3|7958.5|7946.5|7955.6|7943.6|0
1612297800000|2021-02-02 20:30:00|7958.2|7946.2|7959.8|7947.8|7960.3|7948.3|7956.3|7944.3|0
1612298100000|2021-02-02 20:35:00|7959.7|7947.7|7967.3|7955.3|7967.5|7955.5|7959.3|7947.3|0
1612298400000|2021-02-02 20:40:00|7967.2|7955.2|7962.4|7950.4|7969.3|7957.3|7960.6|7948.6|0
1612298700000|2021-02-02 20:45:00|7962.3|7950.3|7969.1|7957.1|7971.3|7959.3|7962.3|7950.3|0
1612299000000|2021-02-02 20:50:00|7968.7|7956.7|7970.1|7958.1|7974.8|7962.8|7966.7|7954.7|0
1612299300000|2021-02-02 20:55:00|7970|7958|7972.1|7960.1|7978.5|7966.5|7969.3|7957.3|0
1612299600000|2021-02-02 21:00:00|7972|7960|7982.6|7970.6|7982.6|7970.6|7963.4|7951.4|0
1612299900000|2021-02-02 21:05:00|7982.7|7970.7|7978.7|7966.7|7989.1|7977.1|7976.7|7964.7|0
1612300200000|2021-02-02 21:10:00|7979.1|7967.1|7983|7971|7984.5|7972.5|7977.8|7965.8|0
1612300500000|2021-02-02 21:15:00|7982.8|7970.8|7980.4|7968.4|7982.8|7970.8|7980.4|7968.4|0
1612300800000|2021-02-02 21:20:00|7980.6|7968.6|7979.2|7967.2|7982.2|7970.2|7978.2|7966.2|0
1612301100000|2021-02-02 21:25:00|7979|7967|7979.6|7967.6|7980|7968|7977.8|7965.8|0
1612301400000|2021-02-02 21:30:00|7979.5|7967.5|7971.3|7959.3|7979.5|7967.5|7969.1|7957.1|0
1612301700000|2021-02-02 21:35:00|7970.9|7958.9|7973.1|7961.1|7974.6|7962.6|7970.4|7958.4|0
1612302000000|2021-02-02 21:40:00|7972.9|7960.9|7978.8|7966.8|7981.3|7969.3|7972.4|7960.4|0
1612302300000|2021-02-02 21:45:00|7978.9|7966.9|7980.4|7968.4|7980.8|7968.8|7978.4|7966.4|0
1612302600000|2021-02-02 21:50:00|7980.3|7968.3|7982.6|7970.6|7983|7971|7979.3|7967.3|0
1612302900000|2021-02-02 21:55:00|7983|7971|7983.9|7971.9|7985|7973|7982.6|7970.6|0
1612303200000|2021-02-02 22:00:00|7983.3|7971.3|7984.7|7972.7|7984.7|7972.7|7983.3|7971.3|0
1612303500000|2021-02-02 22:05:00|7984.1|7972.1|7986.1|7974.1|7986.9|7974.9|7984.1|7972.1|0
1612303800000|2021-02-02 22:10:00|7985.7|7973.7|7987.1|7975.1|7987.3|7975.3|7985.7|7973.7|0
1612304100000|2021-02-02 22:15:00|7986.5|7974.5|7986.3|7974.3|7987.1|7975.1|7985.7|7973.7|0
1612304400000|2021-02-02 22:20:00|7985.9|7973.9|7986.3|7974.3|7986.3|7974.3|7985.7|7973.7|0
1612304700000|2021-02-02 22:25:00|7985.7|7973.7|7986.3|7974.3|7986.3|7974.3|7985.5|7973.5|0
1612305000000|2021-02-02 22:30:00|7985.7|7973.7|7985.2|7973.2|7986.1|7974.1|7985.2|7973.2|0
1612305300000|2021-02-02 22:35:00|7985.7|7973.7|7981.8|7969.8|7985.9|7973.9|7981.2|7969.2|0
1612305600000|2021-02-02 22:40:00|7981.4|7969.4|7982.3|7970.3|7983.5|7971.5|7981.2|7969.2|0
1612305900000|2021-02-02 22:45:00|7982.1|7970.1|7983.4|7971.4|7983.4|7971.4|7981.7|7969.7|0
1612306200000|2021-02-02 22:50:00|7983.8|7971.8|7988.2|7976.2|7988.6|7976.6|7983.8|7971.8|0
1612306500000|2021-02-02 22:55:00|7988.1|7976.1|7987.1|7975.1|7989.1|7977.1|7985.9|7973.9|0
1612306800000|2021-02-02 23:00:00|7987.4|7975.4|7983.4|7971.4|7991.4|7979.4|7982.8|7970.8|0
1612307100000|2021-02-02 23:05:00|7983.5|7971.5|7981|7969|7983.9|7971.9|7979.9|7967.9|0
1612307400000|2021-02-02 23:10:00|7981.2|7969.2|7991|7979|7991.2|7979.2|7981|7969|0
1612307700000|2021-02-02 23:15:00|7990.8|7978.8|7993|7981|7993.7|7981.7|7990.5|7978.5|0
1612308000000|2021-02-02 23:20:00|7992.9|7980.9|7991.9|7979.9|7993|7981|7989.3|7977.3|0
1612308300000|2021-02-02 23:25:00|7991.7|7979.7|7991.9|7979.9|7993.5|7981.5|7990.8|7978.8|0
1612308600000|2021-02-02 23:30:00|7992.2|7980.2|7993.4|7981.4|7995.1|7983.1|7990.9|7978.9|0
1612308900000|2021-02-02 23:35:00|7993.2|7981.2|7994.8|7982.8|7996.5|7984.5|7993.2|7981.2|0
1612309200000|2021-02-02 23:40:00|7995.2|7983.2|7995.6|7983.6|7996.1|7984.1|7992.8|7980.8|0
1612309500000|2021-02-02 23:45:00|7995.2|7983.2|7992.4|7980.4|7995.2|7983.2|7991|7979|0
1612309800000|2021-02-02 23:50:00|7992.3|7980.3|7991.9|7979.9|7993.3|7981.3|7990.1|7978.1|0
1612310100000|2021-02-02 23:55:00|7992.1|7980.1|7986.8|7974.8|7992.8|7980.8|7985.5|7973.5|0
1612310400000|2021-02-03 00:00:00|7986.9|7974.9|7984.1|7972.1|7988.2|7976.2|7982.3|7970.3|0
1612310700000|2021-02-03 00:05:00|7984|7972|7982.9|7970.9|7984.8|7972.8|7980.8|7968.8|0
1612311000000|2021-02-03 00:10:00|7982.8|7970.8|7978.4|7966.4|7986.2|7974.2|7978|7966|0
1612311300000|2021-02-03 00:15:00|7978.2|7966.2|7984|7972|7986.1|7974.1|7973.6|7961.6|0
1612311600000|2021-02-03 00:20:00|7984.1|7972.1|7990.5|7978.5|7992.6|7980.6|7984|7972|0
1612311900000|2021-02-03 00:25:00|7988.4|7976.4|7990.7|7978.7|7992.7|7980.7|7988.3|7976.3|0
1612312200000|2021-02-03 00:30:00|7990.6|7978.6|7986.4|7974.4|7990.7|7978.7|7986.3|7974.3|0
1612312500000|2021-02-03 00:35:00|7987.2|7975.2|7992.2|7980.2|7993.3|7981.3|7985.2|7973.2|0
1612312800000|2021-02-03 00:40:00|7992.3|7980.3|7993.1|7981.1|7997.5|7985.5|7991.2|7979.2|0
1612313100000|2021-02-03 00:45:00|7993.2|7981.2|7995.3|7983.3|7995.4|7983.4|7993.2|7981.2|0
1612313400000|2021-02-03 00:50:00|7995.4|7983.4|7993.3|7981.3|7995.4|7983.4|7993.2|7981.2|0
1612313700000|2021-02-03 00:55:00|7993.4|7981.4|7992.4|7980.4|7995.4|7983.4|7992.4|7980.4|0
1612314000000|2021-02-03 01:00:00|7991.1|7979.1|7988.8|7976.8|7995.3|7983.3|7986.6|7974.6|0
1612314300000|2021-02-03 01:05:00|7988.7|7976.7|7982.6|7970.6|7988.9|7976.9|7982.6|7970.6|0
1612314600000|2021-02-03 01:10:00|7983.4|7971.4|7980.5|7968.5|7984.8|7972.8|7980.4|7968.4|0
1612314900000|2021-02-03 01:15:00|7979.7|7967.7|7978.4|7966.4|7980.6|7968.6|7978.3|7966.3|0
1612315200000|2021-02-03 01:20:00|7978|7966|7967.7|7955.7|7978|7966|7967.7|7955.7|0
1612315500000|2021-02-03 01:25:00|7967.6|7955.6|7970.1|7958.1|7972.3|7960.3|7965.5|7953.5|0
1612315800000|2021-02-03 01:30:00|7969.7|7957.7|7969.8|7957.8|7974.4|7962.4|7967.7|7955.7|0
1612316100000|2021-02-03 01:35:00|7968.7|7956.7|7972|7960|7974.2|7962.2|7966.5|7954.5|0
1612316400000|2021-02-03 01:40:00|7971.9|7959.9|7977.5|7965.5|7977.5|7965.5|7968.9|7956.9|0
1612316700000|2021-02-03 01:45:00|7977.4|7965.4|7979.6|7967.6|7981.8|7969.8|7975.3|7963.3|0
1612317000000|2021-02-03 01:50:00|7980|7968|7973.3|7961.3|7981.7|7969.7|7973.3|7961.3|0
1612317300000|2021-02-03 01:55:00|7973.4|7961.4|7979.8|7967.8|7982|7970|7973.4|7961.4|0
1612317600000|2021-02-03 02:00:00|7979.4|7967.4|7971.2|7959.2|7979.4|7967.4|7971.1|7959.1|0
1612317900000|2021-02-03 02:05:00|7971.1|7959.1|7974.3|7962.3|7975.3|7963.3|7966.6|7954.6|0
1612318200000|2021-02-03 02:10:00|7973.9|7961.9|7977.4|7965.4|7977.7|7965.7|7972.1|7960.1|0
1612318500000|2021-02-03 02:15:00|7977|7965|7975.5|7963.5|7977.7|7965.7|7973.3|7961.3|0
1612318800000|2021-02-03 02:20:00|7976.5|7964.5|7977.6|7965.6|7977.6|7965.6|7973.2|7961.2|0
1612319100000|2021-02-03 02:25:00|7977.7|7965.7|7977.8|7965.8|7979.9|7967.9|7977.6|7965.6|0
1612319400000|2021-02-03 02:30:00|7978.5|7966.5|7979.9|7967.9|7981|7969|7977.7|7965.7|0
1612319700000|2021-02-03 02:35:00|7980|7968|7977.7|7965.7|7980|7968|7975.6|7963.6|0
1612320000000|2021-02-03 02:40:00|7977.8|7965.8|7973.5|7961.5|7977.8|7965.8|7973.4|7961.4|0
1612320300000|2021-02-03 02:45:00|7975.6|7963.6|7977.7|7965.7|7977.7|7965.7|7971.2|7959.2|0
1612320600000|2021-02-03 02:50:00|7977.3|7965.3|7975.6|7963.6|7977.7|7965.7|7975.5|7963.5|0
1612320900000|2021-02-03 02:55:00|7976|7964|7975.6|7963.6|7977.7|7965.7|7973.4|7961.4|0
1612321200000|2021-02-03 03:00:00|7976|7964|7973.3|7961.3|7977.7|7965.7|7971.2|7959.2|0
1612321500000|2021-02-03 03:05:00|7973.2|7961.2|7975.5|7963.5|7975.5|7963.5|7971.1|7959.1|0
1612321800000|2021-02-03 03:10:00|7975.4|7963.4|7975.3|7963.3|7977.5|7965.5|7975.3|7963.3|0
1612322100000|2021-02-03 03:15:00|7975.4|7963.4|7974.3|7962.3|7977.5|7965.5|7973.2|7961.2|0
1612322400000|2021-02-03 03:20:00|7973.9|7961.9|7973.2|7961.2|7975.3|7963.3|7973.1|7961.1|0
1612322700000|2021-02-03 03:25:00|7973.1|7961.1|7973.2|7961.2|7975.3|7963.3|7973.1|7961.1|0
1612323000000|2021-02-03 03:30:00|7973.1|7961.1|7968.9|7956.9|7973.2|7961.2|7968.7|7956.7|0
1612323300000|2021-02-03 03:35:00|7968.8|7956.8|7968.8|7956.8|7968.9|7956.9|7966.6|7954.6|0
1612323600000|2021-02-03 03:40:00|7968.9|7956.9|7969.6|7957.6|7971|7959|7968.8|7956.8|0
1612323900000|2021-02-03 03:45:00|7970.9|7958.9|7970.9|7958.9|7971|7959|7968.8|7956.8|0
1612324200000|2021-02-03 03:50:00|7970.1|7958.1|7973|7961|7974.2|7962.2|7968.8|7956.8|0
1612324500000|2021-02-03 03:55:00|7973.1|7961.1|7973|7961|7974.2|7962.2|7973|7961|0
1612324800000|2021-02-03 04:00:00|7972.2|7960.2|7973|7961|7974.1|7962.1|7970.9|7958.9|0
1612325100000|2021-02-03 04:05:00|7973.1|7961.1|7977.4|7965.4|7977.5|7965.5|7973|7961|0
1612325400000|2021-02-03 04:10:00|7977.5|7965.5|7981.8|7969.8|7981.8|7969.8|7975.4|7963.4|0
1612325700000|2021-02-03 04:15:00|7981.4|7969.4|7981.8|7969.8|7981.8|7969.8|7979.6|7967.6|0
1612326000000|2021-02-03 04:20:00|7981|7969|7979.6|7967.6|7981.7|7969.7|7979.6|7967.6|0
1612326300000|2021-02-03 04:25:00|7979.2|7967.2|7977.5|7965.5|7979.6|7967.6|7975.4|7963.4|0
1612326600000|2021-02-03 04:30:00|7977.6|7965.6|7975.5|7963.5|7979.8|7967.8|7975.5|7963.5|0
1612327200000|2021-02-03 04:40:00|7975.4|7963.4|7977.6|7965.6|7977.6|7965.6|7975.4|7963.4|0
1612327500000|2021-02-03 04:45:00|7978.4|7966.4|7977.5|7965.5|7979.7|7967.7|7976.4|7964.4|0
1612327800000|2021-02-03 04:50:00|7977.1|7965.1|7975.4|7963.4|7977.6|7965.6|7975.4|7963.4|0
1612328100000|2021-02-03 04:55:00|7975.3|7963.3|7977.6|7965.6|7977.6|7965.6|7975.3|7963.3|0
1612328400000|2021-02-03 05:00:00|7978.4|7966.4|7981.9|7969.9|7981.9|7969.9|7977.6|7965.6|0
1612328700000|2021-02-03 05:05:00|7982|7970|7977.6|7965.6|7984.1|7972.1|7977.6|7965.6|0
1612329000000|2021-02-03 05:10:00|7977.2|7965.2|7977.5|7965.5|7977.6|7965.6|7975.4|7963.4|0
1612329300000|2021-02-03 05:15:00|7977.6|7965.6|7981.9|7969.9|7981.9|7969.9|7977.5|7965.5|0
1612329600000|2021-02-03 05:20:00|7981.8|7969.8|7984.1|7972.1|7986.2|7974.2|7979.8|7967.8|0
1612329900000|2021-02-03 05:25:00|7984.2|7972.2|7986.6|7974.6|7988.5|7976.5|7984.1|7972.1|0
1612330200000|2021-02-03 05:30:00|7985.8|7973.8|7982.4|7970.4|7985.8|7973.8|7980.3|7968.3|0
1612330500000|2021-02-03 05:35:00|7982|7970|7980.3|7968.3|7982.4|7970.4|7978.2|7966.2|0
1612330800000|2021-02-03 05:40:00|7980.2|7968.2|7975.2|7963.2|7980.3|7968.3|7974.1|7962.1|0
1612331100000|2021-02-03 05:45:00|7974.8|7962.8|7975.5|7963.5|7976.5|7964.5|7973.2|7961.2|0
1612331400000|2021-02-03 05:50:00|7975.4|7963.4|7975.5|7963.5|7975.5|7963.5|7973.4|7961.4|0
1612331700000|2021-02-03 05:55:00|7976.3|7964.3|7977.6|7965.6|7979.7|7967.7|7975.5|7963.5|0
1612332000000|2021-02-03 06:00:00|7977.7|7965.7|7975.4|7963.4|7977.7|7965.7|7973.4|7961.4|0
1612332300000|2021-02-03 06:05:00|7975.5|7963.5|7973.5|7961.5|7977.7|7965.7|7973.5|7961.5|0
1612332600000|2021-02-03 06:10:00|7973.4|7961.4|7970.3|7958.3|7973.5|7961.5|7969.2|7957.2|0
1612332900000|2021-02-03 06:15:00|7969.9|7957.9|7975.7|7963.7|7976.7|7964.7|7969.3|7957.3|0
1612333200000|2021-02-03 06:20:00|7976.4|7964.4|7973.5|7961.5|7977.8|7965.8|7973.5|7961.5|0
1612333500000|2021-02-03 06:25:00|7973.9|7961.9|7971.4|7959.4|7974.5|7962.5|7971.4|7959.4|0
1612333800000|2021-02-03 06:30:00|7971.3|7959.3|7971.3|7959.3|7973.4|7961.4|7969.2|7957.2|0
1612334100000|2021-02-03 06:35:00|7971.2|7959.2|7971.2|7959.2|7973.3|7961.3|7969.1|7957.1|0
1612334400000|2021-02-03 06:40:00|7971.3|7959.3|7975.5|7963.5|7975.5|7963.5|7971.2|7959.2|0
1612334700000|2021-02-03 06:45:00|7975.1|7963.1|7977.1|7965.1|7977.6|7965.6|7974.4|7962.4|0
1612335000000|2021-02-03 06:50:00|7977.2|7965.2|7977.1|7965.1|7979.3|7967.3|7977.1|7965.1|0
1612335300000|2021-02-03 06:55:00|7976.3|7964.3|7981.2|7969.2|7981.2|7969.2|7975|7963|0
1612335600000|2021-02-03 07:00:00|7979.9|7967.9|8010.3|8005.3|8012.3|8007.3|7976.1|7964.1|108
1612335900000|2021-02-03 07:05:00|8010.8|8005.8|8008.3|8003.3|8012.3|8007.3|8004.8|7999.8|26
1612336200000|2021-02-03 07:10:00|8008.8|8003.8|8017.8|8012.8|8020.8|8015.8|8008.8|8003.8|33
1612336500000|2021-02-03 07:15:00|8017.3|8012.3|8012.8|8007.8|8017.3|8012.3|8012.3|8007.3|5
1612336800000|2021-02-03 07:20:00|8012.3|8007.3|8019.3|8014.3|8020.8|8015.8|8011.8|8006.8|14
1612337100000|2021-02-03 07:25:00|8020.3|8015.3|8019.3|8014.3|8021.8|8016.8|8015.3|8010.3|5
1612337400000|2021-02-03 07:30:00|8019.8|8014.8|8024.3|8019.3|8025.8|8020.8|8017.8|8012.8|16
1612337700000|2021-02-03 07:35:00|8024.8|8019.8|8027.8|8022.8|8027.8|8022.8|8022.8|8017.8|14
1612338000000|2021-02-03 07:40:00|8026.8|8021.8|8029.8|8024.8|8031.8|8026.8|8024.3|8019.3|35
1612338300000|2021-02-03 07:45:00|8030.3|8025.3|8035.8|8030.8|8036.8|8031.8|8029.3|8024.3|26
1612338600000|2021-02-03 07:50:00|8036.3|8031.3|8044.3|8039.3|8045.3|8040.3|8034.3|8029.3|64
1612338900000|2021-02-03 07:55:00|8044.8|8039.8|8053.3|8048.3|8054.8|8049.8|8041.8|8036.8|90
1612339200000|2021-02-03 08:00:00|8053.8|8048.8|8080.3|8075.3|8092.3|8087.3|8044.3|8039.3|400
1612339500000|2021-02-03 08:05:00|8079.8|8074.8|8072.3|8067.3|8084.8|8079.8|8059.3|8054.3|289
1612339800000|2021-02-03 08:10:00|8071.8|8066.8|8058.8|8053.8|8079.8|8074.8|8052.3|8047.3|183
1612340100000|2021-02-03 08:15:00|8059.3|8054.3|8049.3|8044.3|8067.8|8062.8|8048.8|8043.8|197
1612340400000|2021-02-03 08:20:00|8048.8|8043.8|8045.3|8040.3|8050.8|8045.8|8043.3|8038.3|135
1612340700000|2021-02-03 08:25:00|8046.3|8041.3|8050.3|8045.3|8061.3|8056.3|8044.8|8039.8|97
1612341000000|2021-02-03 08:30:00|8049.8|8044.8|8062.3|8057.3|8062.8|8057.8|8042.8|8037.8|110
1612341300000|2021-02-03 08:35:00|8061.8|8056.8|8041.8|8036.8|8061.8|8056.8|8041.8|8036.8|97
1612341600000|2021-02-03 08:40:00|8040.5|8035.5|8037.5|8032.5|8041.5|8036.5|8030|8025|108
1612341900000|2021-02-03 08:45:00|8037|8032|8032.5|8027.5|8041|8036|8024.5|8019.5|164
1612342200000|2021-02-03 08:50:00|8033|8028|8028.5|8023.5|8037|8032|8026|8021|154
1612342500000|2021-02-03 08:55:00|8028|8023|8037.5|8032.5|8040|8035|8028|8023|39
1612342800000|2021-02-03 09:00:00|8038|8033|8030.5|8025.5|8039|8034|8030.5|8025.5|114
1612343100000|2021-02-03 09:05:00|8030|8025|8013.5|8008.5|8030|8025|8011|8006|110
1612343400000|2021-02-03 09:10:00|8014|8009|8014|8009|8022.5|8017.5|8011.5|8006.5|32
1612343700000|2021-02-03 09:15:00|8013.5|8008.5|8006|8001|8018.5|8013.5|8001|7996|201
1612344000000|2021-02-03 09:20:00|8005.5|8000.5|7991|7986|8005.5|8000.5|7987|7982|143
1612344300000|2021-02-03 09:25:00|7990.5|7985.5|7996.5|7991.5|8001.5|7996.5|7987|7982|108
1612344600000|2021-02-03 09:30:00|7996|7991|7999|7994|8004.5|7999.5|7993.5|7988.5|130
1612344900000|2021-02-03 09:35:00|7998.5|7993.5|7995|7990|8003|7998|7994|7989|103
1612345200000|2021-02-03 09:40:00|7994.5|7989.5|8005|8000|8005.5|8000.5|7993|7988|51
1612345500000|2021-02-03 09:45:00|8005.5|8000.5|8004.5|7999.5|8007|8002|8001|7996|46
1612345800000|2021-02-03 09:50:00|8005|8000|8006|8001|8011.5|8006.5|8000|7995|97
1612346100000|2021-02-03 09:55:00|8005.5|8000.5|8009|8004|8012.5|8007.5|8004|7999|38
1612346400000|2021-02-03 10:00:00|8008.5|8003.5|8015.5|8010.5|8017|8012|8007.5|8002.5|50
1612346700000|2021-02-03 10:05:00|8015|8010|8010.5|8005.5|8018|8013|8010.5|8005.5|103
1612347000000|2021-02-03 10:10:00|8010|8005|8009.5|8004.5|8014|8009|8007.5|8002.5|42
1612347300000|2021-02-03 10:15:00|8009|8004|8014|8009|8017|8012|8006.5|8001.5|65
1612347600000|2021-02-03 10:20:00|8014.5|8009.5|8014.5|8009.5|8015|8010|8008|8003|14
1612347900000|2021-02-03 10:25:00|8015|8010|8010.5|8005.5|8015|8010|8004|7999|26
1612348200000|2021-02-03 10:30:00|8010|8005|8008.5|8003.5|8011.5|8006.5|8007|8002|14
1612348500000|2021-02-03 10:35:00|8008|8003|8010|8005|8012.5|8007.5|8006|8001|41
1612348800000|2021-02-03 10:40:00|8009.5|8004.5|8013.5|8008.5|8014|8009|8008|8003|25
1612349100000|2021-02-03 10:45:00|8013|8008|8017.5|8012.5|8019|8014|8012|8007|37
1612349400000|2021-02-03 10:50:00|8018|8013|8020|8015|8022|8017|8017|8012|36
1612349700000|2021-02-03 10:55:00|8020.5|8015.5|8014|8009|8020.5|8015.5|8014|8009|28
1612350000000|2021-02-03 11:00:00|8013.5|8008.5|8014.5|8009.5|8021.5|8016.5|8013.5|8008.5|25
1612350300000|2021-02-03 11:05:00|8015|8010|8019.5|8014.5|8023|8018|8015|8010|33
1612350600000|2021-02-03 11:10:00|8020|8015|8011.5|8006.5|8020|8015|8011|8006|46
1612350900000|2021-02-03 11:15:00|8012|8007|8009.5|8004.5|8013|8008|8008|8003|14
1612351200000|2021-02-03 11:20:00|8009|8004|8016|8011|8017|8012|8009|8004|25
1612351500000|2021-02-03 11:25:00|8015.5|8010.5|8013.5|8008.5|8017|8012|8011|8006|11
1612351800000|2021-02-03 11:30:00|8014|8009|8016|8011|8017|8012|8013|8008|17
1612352100000|2021-02-03 11:35:00|8015.5|8010.5|8017.5|8012.5|8021.5|8016.5|8014|8009|51
1612352400000|2021-02-03 11:40:00|8018|8013|8018|8013|8022|8017|8016.5|8011.5|27
1612352700000|2021-02-03 11:45:00|8017.5|8012.5|8020.5|8015.5|8023.5|8018.5|8017|8012|34
1612353000000|2021-02-03 11:50:00|8020|8015|8019|8014|8021|8016|8016.5|8011.5|12
1612353300000|2021-02-03 11:55:00|8018.5|8013.5|8028|8023|8029|8024|8018|8013|37
1612353600000|2021-02-03 12:00:00|8028.5|8023.5|8021.5|8016.5|8031.5|8026.5|8021|8016|79
1612353900000|2021-02-03 12:05:00|8022|8017|8019|8014|8023.5|8018.5|8017|8012|48
1612354200000|2021-02-03 12:10:00|8018.5|8013.5|8024.5|8019.5|8026.5|8021.5|8018|8013|82
1612354500000|2021-02-03 12:15:00|8025|8020|8028.5|8023.5|8029|8024|8024.5|8019.5|45
1612354800000|2021-02-03 12:20:00|8028|8023|8022|8017|8029.5|8024.5|8020|8015|76
1612355100000|2021-02-03 12:25:00|8022.5|8017.5|8034|8029|8036|8031|8022.5|8017.5|193
1612355400000|2021-02-03 12:30:00|8034.5|8029.5|8038|8033|8039|8034|8029|8024|77
1612355700000|2021-02-03 12:35:00|8038.5|8033.5|8042|8037|8044|8039|8037|8032|66
1612356000000|2021-02-03 12:40:00|8041.8|8036.8|8041.8|8036.8|8045.3|8040.3|8040.8|8035.8|50
1612356300000|2021-02-03 12:45:00|8042.3|8037.3|8040.8|8035.8|8045.8|8040.8|8037.8|8032.8|45
1612356600000|2021-02-03 12:50:00|8041.3|8036.3|8052.8|8047.8|8052.8|8047.8|8040.8|8035.8|107
1612356900000|2021-02-03 12:55:00|8053.3|8048.3|8053.3|8048.3|8056.3|8051.3|8051.8|8046.8|57
1612357200000|2021-02-03 13:00:00|8053.8|8048.8|8052.3|8047.3|8055.8|8050.8|8050.8|8045.8|22
1612357500000|2021-02-03 13:05:00|8052.8|8047.8|8048.8|8043.8|8053.8|8048.8|8045.8|8040.8|19
1612357800000|2021-02-03 13:10:00|8048.3|8043.3|8049.8|8044.8|8049.8|8044.8|8045.8|8040.8|71
1612358100000|2021-02-03 13:15:00|8050.3|8045.3|8052.8|8047.8|8055.8|8050.8|8049.8|8044.8|56
1612358400000|2021-02-03 13:20:00|8053.3|8048.3|8055.8|8050.8|8056.8|8051.8|8052.3|8047.3|37
1612358700000|2021-02-03 13:25:00|8056.3|8051.3|8052.8|8047.8|8060.8|8055.8|8049.3|8044.3|74
1612359000000|2021-02-03 13:30:00|8053.3|8048.3|8048.8|8043.8|8054.8|8049.8|8048.8|8043.8|30
1612359300000|2021-02-03 13:35:00|8049.3|8044.3|8048.3|8043.3|8051.3|8046.3|8044.8|8039.8|66
1612359600000|2021-02-03 13:40:00|8048.8|8043.8|8048.8|8043.8|8052.3|8047.3|8047.8|8042.8|17
1612359900000|2021-02-03 13:45:00|8049.3|8044.3|8047.8|8042.8|8050.8|8045.8|8045.8|8040.8|27
1612360200000|2021-02-03 13:50:00|8048.3|8043.3|8052.3|8047.3|8054.3|8049.3|8048.3|8043.3|21
1612360500000|2021-02-03 13:55:00|8052.8|8047.8|8049.8|8044.8|8053.3|8048.3|8047.8|8042.8|36
1612360800000|2021-02-03 14:00:00|8049.3|8044.3|8037.8|8032.8|8052.3|8047.3|8037.8|8032.8|70
1612361100000|2021-02-03 14:05:00|8038.3|8033.3|8034.8|8029.8|8042.8|8037.8|8029.3|8024.3|52
1612361400000|2021-02-03 14:10:00|8033.3|8028.3|8032.8|8027.8|8037.8|8032.8|8031.8|8026.8|37
1612361700000|2021-02-03 14:15:00|8032.3|8027.3|8019.8|8014.8|8032.8|8027.8|8019.8|8014.8|41
1612362000000|2021-02-03 14:20:00|8020.8|8015.8|8025.8|8020.8|8026.8|8021.8|8017.3|8012.3|52
1612362300000|2021-02-03 14:25:00|8026.3|8021.3|8031.3|8026.3|8035.3|8030.3|8023.8|8018.8|90
1612362600000|2021-02-03 14:30:00|8031.8|8026.8|8030.8|8025.8|8034.8|8029.8|8022.8|8017.8|157
1612362900000|2021-02-03 14:35:00|8032.3|8027.3|8024.8|8019.8|8035.3|8030.3|8017.8|8012.8|148
1612363200000|2021-02-03 14:40:00|8023.8|8018.8|8007.8|8002.8|8028.3|8023.3|8007.3|8002.3|189
1612363500000|2021-02-03 14:45:00|8007.3|8002.3|8014.8|8009.8|8018.8|8013.8|7998.8|7993.8|238
1612363800000|2021-02-03 14:50:00|8014.3|8009.3|8002.3|7997.3|8015.8|8010.8|7998.3|7993.3|70
1612364100000|2021-02-03 14:55:00|8002.8|7997.8|8003.3|7998.3|8007.8|8002.8|8000.8|7995.8|90
1612364400000|2021-02-03 15:00:00|8004.8|7999.8|8003.3|7998.3|8009.3|8004.3|7998.3|7993.3|101
1612364700000|2021-02-03 15:05:00|8003.8|7998.8|8004.8|7999.8|8009.8|8004.8|8002.8|7997.8|82
1612365000000|2021-02-03 15:10:00|8004.9|7999.9|7997.4|7992.4|8005.4|8000.4|7995.9|7990.9|67
1612365300000|2021-02-03 15:15:00|7997.9|7992.9|7985.9|7980.9|8000.9|7995.9|7984.9|7979.9|124
1612365600000|2021-02-03 15:20:00|7987.4|7982.4|7998.9|7993.9|8002.4|7997.4|7987.4|7982.4|71
1612365900000|2021-02-03 15:25:00|7998.4|7993.4|7991.9|7986.9|7998.9|7993.9|7989.9|7984.9|112
1612366200000|2021-02-03 15:30:00|7990.9|7985.9|7987.9|7982.9|7998.9|7993.9|7987.9|7982.9|66
1612366500000|2021-02-03 15:35:00|7988.4|7983.4|7994.9|7989.9|7998.9|7993.9|7987.4|7982.4|58
1612366800000|2021-02-03 15:40:00|7995.4|7990.4|8004.9|7999.9|8004.9|7999.9|7995.4|7990.4|52
1612367100000|2021-02-03 15:45:00|8004.4|7999.4|8006.9|8001.9|8008.4|8003.4|8002.9|7997.9|61
1612367400000|2021-02-03 15:50:00|8006.4|8001.4|8014.9|8009.9|8014.9|8009.9|8005.9|8000.9|165
1612367700000|2021-02-03 15:55:00|8013.9|8008.9|8011.4|8006.4|8015.9|8010.9|8010.9|8005.9|59
1612368000000|2021-02-03 16:00:00|8010.9|8005.9|8015.9|8010.9|8016.4|8011.4|8008.4|8003.4|51
1612368300000|2021-02-03 16:05:00|8015.4|8010.4|8011.4|8006.4|8016.9|8011.9|8009.4|8004.4|41
1612368600000|2021-02-03 16:10:00|8010.9|8005.9|8010.9|8005.9|8013.4|8008.4|8004.9|7999.9|51
1612368900000|2021-02-03 16:15:00|8011.9|8006.9|8015.9|8010.9|8015.9|8010.9|8006.9|8001.9|114
1612369200000|2021-02-03 16:20:00|8016.4|8011.4|8016.9|8011.9|8022.9|8017.9|8013.9|8008.9|119
1612369500000|2021-02-03 16:25:00|8016.4|8011.4|8017.9|8012.9|8017.9|8012.9|8009.9|8004.9|218
1612369800000|2021-02-03 16:30:00|8018.9|8011.9|8018.9|8010.9|8023.9|8015.9|8009.9|8001.9|573
1612370100000|2021-02-03 16:35:00|8017.9|8009.9|8014.9|8007.9|8019.9|8013.9|8010.9|8003.9|236
1612370400000|2021-02-03 16:40:00|8015.9|8006.9|8021.9|8014.9|8024.9|8018.9|8013.9|8006.9|45
1612370700000|2021-02-03 16:45:00|8020.9|8015.9|8017.9|8011.9|8020.9|8015.9|8016.9|8008.9|44
1612371000000|2021-02-03 16:50:00|8018.9|8010.9|8022.9|8015.9|8024.9|8015.9|8017.9|8010.9|18
1612371300000|2021-02-03 16:55:00|8021.9|8016.9|8021.9|8013.9|8025.9|8018.9|8019.9|8013.9|19
1612371600000|2021-02-03 17:00:00|8022.9|8014.9|8021.9|8013.9|8024.9|8015.9|8018.9|8012.9|8
1612371900000|2021-02-03 17:05:00|8020.9|8012.9|8017.9|8010.9|8020.9|8012.9|8017.9|8010.9|2
1612372200000|2021-02-03 17:10:00|8018.9|8011.9|8018.9|8010.9|8018.9|8011.9|8016.9|8010.9|5
1612372500000|2021-02-03 17:15:00|8019.9|8011.9|8016.9|8010.9|8019.9|8011.9|8016.9|8010.9|12
1612372800000|2021-02-03 17:20:00|8017.9|8009.9|8016.9|8008.9|8017.9|8009.9|8015.9|8008.9|92
1612373100000|2021-02-03 17:25:00|8015.9|8007.9|8020.9|8012.9|8020.9|8012.9|8014.9|8007.9|7
1612373400000|2021-02-03 17:30:00|8019.9|8011.9|8016.9|8009.9|8020.9|8012.9|8015.9|8007.9|8
1612373700000|2021-02-03 17:35:00|8017.9|8008.9|8023.9|8015.9|8023.9|8015.9|8016.9|8008.9|1
1612374000000|2021-02-03 17:40:00|8024.9|8016.9|8026.9|8019.9|8026.9|8019.9|8023.9|8015.9|5
1612374300000|2021-02-03 17:45:00|8027.9|8020.9|8026.9|8019.9|8028.9|8020.9|8026.9|8019.9|3
1612374600000|2021-02-03 17:50:00|8027.9|8018.9|8024.9|8016.9|8027.9|8018.9|8024.9|8016.9|0
1612374900000|2021-02-03 17:55:00|8025.9|8017.9|8025.9|8017.9|8025.9|8017.9|8022.9|8014.9|18
1612375200000|2021-02-03 18:00:00|8024.9|8018.9|8024.9|8017.9|8025.9|8018.9|8022.9|8016.9|1
1612375500000|2021-02-03 18:05:00|8025.9|8018.9|8023.9|8015.9|8026.9|8020.9|8021.9|8013.9|7
1612375800000|2021-02-03 18:10:00|8024.9|8016.9|8021.9|8013.9|8024.9|8016.9|8019.9|8012.9|27
1612376100000|2021-02-03 18:15:00|8020.9|8012.9|8029.9|8020.9|8030.9|8023.9|8020.9|8012.9|41
1612376400000|2021-02-03 18:20:00|8030.9|8021.9|8032.9|8024.9|8032.9|8024.9|8030.9|8021.9|13
1612376700000|2021-02-03 18:25:00|8031.9|8025.9|8032.9|8024.9|8032.9|8025.9|8031.9|8024.9|2
1612377000000|2021-02-03 18:30:00|8031.9|8022.9|8031.9|8023.9|8031.9|8023.9|8028.9|8022.9|3
1612377300000|2021-02-03 18:35:00|8032.9|8024.9|8036.9|8029.9|8036.9|8029.9|8032.9|8024.9|4
1612377600000|2021-02-03 18:40:00|8037.9|8030.9|8036.9|8028.9|8037.9|8030.9|8035.9|8027.9|11
1612377900000|2021-02-03 18:45:00|8035.9|8027.9|8036.9|8027.9|8036.9|8027.9|8034.9|8027.9|0
1612378200000|2021-02-03 18:50:00|8038.9|8028.9|8038.9|8029.9|8039.9|8029.9|8037.9|8028.9|6
1612378500000|2021-02-03 18:55:00|8039.9|8030.9|8046.4|8034.4|8046.4|8035.9|8038.9|8030.9|19
1612378800000|2021-02-03 19:00:00|8046.5|8034.5|8046.7|8034.7|8046.8|8034.8|8044.4|8032.4|0
1612379100000|2021-02-03 19:05:00|8046.8|8034.8|8049.2|8037.2|8051.3|8039.3|8046.7|8034.7|0
1612379400000|2021-02-03 19:10:00|8049.1|8037.1|8048.8|8036.8|8049.2|8037.2|8046.8|8034.8|0
1612379700000|2021-02-03 19:15:00|8048.9|8036.9|8048.6|8036.6|8048.9|8036.9|8046.4|8034.4|0
1612380000000|2021-02-03 19:20:00|8048.5|8036.5|8049|8037|8049|8037|8048.4|8036.4|0
1612380300000|2021-02-03 19:25:00|8048.9|8036.9|8048.7|8036.7|8049.1|8037.1|8048.6|8036.6|0
1612380600000|2021-02-03 19:30:00|8048.8|8036.8|8050.7|8038.7|8050.9|8038.9|8048.8|8036.8|0
1612380900000|2021-02-03 19:35:00|8050.6|8038.6|8048.9|8036.9|8051.2|8039.2|8048.8|8036.8|0
1612381200000|2021-02-03 19:40:00|8049|8037|8048.4|8036.4|8049|8037|8048.2|8036.2|0
1612381500000|2021-02-03 19:45:00|8048.3|8036.3|8048.2|8036.2|8048.7|8036.7|8046.1|8034.1|0
1612381800000|2021-02-03 19:50:00|8048.3|8036.3|8048|8036|8048.3|8036.3|8045.6|8033.6|0
1612382100000|2021-02-03 19:55:00|8047.9|8035.9|8045.5|8033.5|8050.3|8038.3|8045.5|8033.5|0
1612382400000|2021-02-03 20:00:00|8045.4|8033.4|8042.9|8030.9|8045.9|8033.9|8042.7|8030.7|0
1612382700000|2021-02-03 20:05:00|8042.8|8030.8|8047.3|8035.3|8047.5|8035.5|8042.7|8030.7|0
1612383000000|2021-02-03 20:10:00|8047.2|8035.2|8042.1|8030.1|8047.3|8035.3|8041.8|8029.8|0
1612383300000|2021-02-03 20:15:00|8042.2|8030.2|8037.4|8025.4|8044.4|8032.4|8037.2|8025.2|0
1612383600000|2021-02-03 20:20:00|8037.3|8025.3|8037.6|8025.6|8039.9|8027.9|8035.1|8023.1|0
1612383900000|2021-02-03 20:25:00|8037.7|8025.7|8034.9|8022.9|8039.7|8027.7|8032.7|8020.7|0
1612384200000|2021-02-03 20:30:00|8035|8023|8039.4|8027.4|8039.5|8027.5|8034.6|8022.6|0
1612384500000|2021-02-03 20:35:00|8039.5|8027.5|8034.9|8022.9|8039.5|8027.5|8034.9|8022.9|0
1612384800000|2021-02-03 20:40:00|8034.8|8022.8|8037|8025|8039.7|8027.7|8032.9|8020.9|0
1612385100000|2021-02-03 20:45:00|8037.2|8025.2|8037.7|8025.7|8040.3|8028.3|8035.4|8023.4|0
1612385400000|2021-02-03 20:50:00|8037.6|8025.6|8040.3|8028.3|8040.4|8028.4|8033.1|8021.1|0
1612385700000|2021-02-03 20:55:00|8040.4|8028.4|8035.4|8023.4|8042.6|8030.6|8035.4|8023.4|0
1612386000000|2021-02-03 21:00:00|8034.8|8022.8|8045.3|8033.3|8046.2|8034.2|8034.2|8022.2|0
1612386300000|2021-02-03 21:05:00|8045.2|8033.2|8052|8040|8052.7|8040.7|8043.3|8031.3|0
1612386600000|2021-02-03 21:10:00|8051.6|8039.6|8054.9|8042.9|8056|8044|8049.8|8037.8|0
1612386900000|2021-02-03 21:15:00|8054.7|8042.7|8053.8|8041.8|8054.9|8042.9|8053.2|8041.2|0
1612387200000|2021-02-03 21:20:00|8053.6|8041.6|8053.4|8041.4|8053.6|8041.6|8052.6|8040.6|0
1612387500000|2021-02-03 21:25:00|8053|8041|8053|8041|8053.4|8041.4|8052.8|8040.8|0
1612387800000|2021-02-03 21:30:00|8053.6|8041.6|8052.2|8040.2|8053.6|8041.6|8050.7|8038.7|0
1612388100000|2021-02-03 21:35:00|8051.6|8039.6|8050.2|8038.2|8052.7|8040.7|8049.8|8037.8|0
1612388400000|2021-02-03 21:40:00|8049.8|8037.8|8050.7|8038.7|8051.1|8039.1|8048.9|8036.9|0
1612388700000|2021-02-03 21:45:00|8051.1|8039.1|8054|8042|8054.5|8042.5|8051.1|8039.1|0
1612389000000|2021-02-03 21:50:00|8053.6|8041.6|8053.1|8041.1|8054|8042|8052.7|8040.7|0
1612389300000|2021-02-03 21:55:00|8053.2|8041.2|8054.8|8042.8|8055.4|8043.4|8052.7|8040.7|0
1612389600000|2021-02-03 22:00:00|8054.2|8042.2|8054.8|8042.8|8054.8|8042.8|8054|8042|0
1612389900000|2021-02-03 22:05:00|8054.4|8042.4|8054.8|8042.8|8054.8|8042.8|8054.4|8042.4|0
1612390200000|2021-02-03 22:10:00|8055|8043|8055.4|8043.4|8055.4|8043.4|8055|8043|0
1612390500000|2021-02-03 22:15:00|8055.8|8043.8|8054.6|8042.6|8055.8|8043.8|8054.6|8042.6|0
1612390800000|2021-02-03 22:20:00|8054.8|8042.8|8054.2|8042.2|8055.2|8043.2|8054.2|8042.2|0
1612391100000|2021-02-03 22:25:00|8054.6|8042.6|8054.6|8042.6|8055.5|8043.5|8053.8|8041.8|0
1612391400000|2021-02-03 22:30:00|8054.4|8042.4|8054.9|8042.9|8055.1|8043.1|8053.8|8041.8|0
1612391700000|2021-02-03 22:35:00|8055.1|8043.1|8054.7|8042.7|8055.1|8043.1|8054.5|8042.5|0
1612392000000|2021-02-03 22:40:00|8054.5|8042.5|8053.7|8041.7|8055.1|8043.1|8053.7|8041.7|0
1612392300000|2021-02-03 22:45:00|8053.9|8041.9|8053.5|8041.5|8053.9|8041.9|8053.5|8041.5|0
1612392600000|2021-02-03 22:50:00|8053.3|8041.3|8053.9|8041.9|8053.9|8041.9|8053.3|8041.3|0
1612392900000|2021-02-03 22:55:00|8053.5|8041.5|8056.8|8044.8|8056.8|8044.8|8053.5|8041.5|0
1612393200000|2021-02-03 23:00:00|8056.9|8044.9|8059.4|8047.4|8059.8|8047.8|8055.1|8043.1|0
1612393500000|2021-02-03 23:05:00|8059.6|8047.6|8057.4|8045.4|8060.2|8048.2|8057.4|8045.4|0
1612393800000|2021-02-03 23:10:00|8057.8|8045.8|8056.3|8044.3|8057.8|8045.8|8054.9|8042.9|0
1612394100000|2021-02-03 23:15:00|8056.7|8044.7|8058|8046|8060|8048|8055.8|8043.8|0
1612394400000|2021-02-03 23:20:00|8058.1|8046.1|8057.6|8045.6|8059.1|8047.1|8056.5|8044.5|0
1612394700000|2021-02-03 23:25:00|8057.4|8045.4|8055.6|8043.6|8057.4|8045.4|8055.4|8043.4|0
1612395000000|2021-02-03 23:30:00|8055.5|8043.5|8051.1|8039.1|8055.5|8043.5|8048.5|8036.5|0
1612395300000|2021-02-03 23:35:00|8050.7|8038.7|8052|8040|8052.5|8040.5|8049.6|8037.6|0
1612395600000|2021-02-03 23:40:00|8051.8|8039.8|8052.4|8040.4|8053.7|8041.7|8051.5|8039.5|0
1612395900000|2021-02-03 23:45:00|8052.3|8040.3|8051.5|8039.5|8052.3|8040.3|8049.9|8037.9|0
1612396200000|2021-02-03 23:50:00|8051.4|8039.4|8051.9|8039.9|8052.8|8040.8|8051|8039|0
1612396500000|2021-02-03 23:55:00|8051.5|8039.5|8054.8|8042.8|8055.3|8043.3|8051|8039|0
1612396800000|2021-02-04 00:00:00|8055|8043|8051.9|8039.9|8055|8043|8049.9|8037.9|0
1612397100000|2021-02-04 00:05:00|8052|8040|8052|8040|8053.7|8041.7|8049.9|8037.9|0
1612397400000|2021-02-04 00:10:00|8051.8|8039.8|8045.7|8033.7|8053.4|8041.4|8045.3|8033.3|0
1612397700000|2021-02-04 00:15:00|8045.3|8033.3|8040.8|8028.8|8047|8035|8038.7|8026.7|0
1612398000000|2021-02-04 00:20:00|8040.9|8028.9|8040.9|8028.9|8042.9|8030.9|8034.3|8022.3|0
1612398300000|2021-02-04 00:25:00|8041.7|8029.7|8042.9|8030.9|8045.2|8033.2|8040.8|8028.8|0
1612398600000|2021-02-04 00:30:00|8042.1|8030.1|8042.8|8030.8|8045|8033|8040.7|8028.7|0
1612398900000|2021-02-04 00:35:00|8042|8030|8039.7|8027.7|8042|8030|8038.5|8026.5|0
1612399200000|2021-02-04 00:40:00|8038.6|8026.6|8036.4|8024.4|8040.7|8028.7|8036.4|8024.4|0
1612399500000|2021-02-04 00:45:00|8038.5|8026.5|8030.9|8018.9|8038.6|8026.6|8029.8|8017.8|0
1612399800000|2021-02-04 00:50:00|8030.5|8018.5|8029.7|8017.7|8032.1|8020.1|8027.5|8015.5|0
1612400100000|2021-02-04 00:55:00|8029.3|8017.3|8023.2|8011.2|8029.7|8017.7|8023.2|8011.2|0
1612400400000|2021-02-04 01:00:00|8023.6|8011.6|8029.7|8017.7|8031.9|8019.9|8023.6|8011.6|0
1612400700000|2021-02-04 01:05:00|8029.3|8017.3|8031.8|8019.8|8031.9|8019.9|8027.6|8015.6|0
1612401000000|2021-02-04 01:10:00|8031|8019|8027.4|8015.4|8031.8|8019.8|8027.4|8015.4|0
1612401300000|2021-02-04 01:15:00|8027|8015|8027.5|8015.5|8027.5|8015.5|8024.2|8012.2|0
1612401600000|2021-02-04 01:20:00|8028.3|8016.3|8029.7|8017.7|8029.7|8017.7|8027.5|8015.5|0
1612401900000|2021-02-04 01:25:00|8029.3|8017.3|8027.6|8015.6|8029.7|8017.7|8027.5|8015.5|0
1612402200000|2021-02-04 01:30:00|8028.3|8016.3|8029.7|8017.7|8031.9|8019.9|8026.5|8014.5|0
1612402500000|2021-02-04 01:35:00|8029.8|8017.8|8025.3|8013.3|8031.8|8019.8|8025.2|8013.2|0
1612402800000|2021-02-04 01:40:00|8025.2|8013.2|8029.5|8017.5|8031.6|8019.6|8022|8010|0
1612403100000|2021-02-04 01:45:00|8029.6|8017.6|8031.4|8019.4|8031.7|8019.7|8029.3|8017.3|0
1612403400000|2021-02-04 01:50:00|8031.5|8019.5|8031.5|8019.5|8031.5|8019.5|8029.3|8017.3|0
1612403700000|2021-02-04 01:55:00|8031.4|8019.4|8032.5|8020.5|8033.7|8021.7|8029.3|8017.3|0
1612404000000|2021-02-04 02:00:00|8032.1|8020.1|8037.9|8025.9|8040.1|8028.1|8031.4|8019.4|0
1612404300000|2021-02-04 02:05:00|8038.9|8026.9|8040.1|8028.1|8040.1|8028.1|8037.8|8025.8|0
1612404600000|2021-02-04 02:10:00|8040|8028|8042.4|8030.4|8044.5|8032.5|8039|8027|0
1612404900000|2021-02-04 02:15:00|8042.3|8030.3|8042.3|8030.3|8042.4|8030.4|8040.2|8028.2|0
1612405200000|2021-02-04 02:20:00|8041.5|8029.5|8040.2|8028.2|8042.4|8030.4|8040.2|8028.2|0
1612405500000|2021-02-04 02:25:00|8040.6|8028.6|8040.2|8028.2|8042.3|8030.3|8040.2|8028.2|0
1612405800000|2021-02-04 02:30:00|8041|8029|8040.1|8028.1|8042.3|8030.3|8040.1|8028.1|0
1612406100000|2021-02-04 02:35:00|8040|8028|8037.5|8025.5|8040.1|8028.1|8037.5|8025.5|0
1612406400000|2021-02-04 02:40:00|8038.3|8026.3|8037.5|8025.5|8039.6|8027.6|8037.5|8025.5|0
1612406700000|2021-02-04 02:45:00|8037.4|8025.4|8037.4|8025.4|8037.5|8025.5|8037.4|8025.4|0
1612407000000|2021-02-04 02:50:00|8036.6|8024.6|8035.3|8023.3|8036.6|8024.6|8035.2|8023.2|0
1612407300000|2021-02-04 02:55:00|8035.7|8023.7|8039.6|8027.6|8039.6|8027.6|8035.3|8023.3|0
1612407600000|2021-02-04 03:00:00|8039.2|8027.2|8039.6|8027.6|8040.7|8028.7|8037.4|8025.4|0
1612407900000|2021-02-04 03:05:00|8038.8|8026.8|8037.4|8025.4|8039.6|8027.6|8037.4|8025.4|0
1612408200000|2021-02-04 03:10:00|8037.8|8025.8|8036.3|8024.3|8039.6|8027.6|8035.3|8023.3|0
1612408500000|2021-02-04 03:15:00|8036.1|8024.1|8034.9|8022.9|8037.2|8025.2|8031.7|8019.7|0
1612408800000|2021-02-04 03:20:00|8034.1|8022.1|8030.3|8018.3|8034.1|8022.1|8028.2|8016.2|0
1612409100000|2021-02-04 03:25:00|8029.5|8017.5|8026.1|8014.1|8030.3|8018.3|8023.8|8011.8|0
1612409400000|2021-02-04 03:30:00|8026.5|8014.5|8021.7|8009.7|8027.1|8015.1|8021.7|8009.7|0
1612409700000|2021-02-04 03:35:00|8021.8|8009.8|8017.3|8005.3|8023.9|8011.9|8017.3|8005.3|0
1612410000000|2021-02-04 03:40:00|8017.4|8005.4|8008.6|7996.6|8017.4|8005.4|8005.2|7993.2|0
1612410300000|2021-02-04 03:45:00|8008.5|7996.5|8015|8003|8015.1|8003.1|8006.2|7994.2|0
1612410600000|2021-02-04 03:50:00|8015.1|8003.1|8010.5|7998.5|8016.1|8004.1|8008.4|7996.4|0
1612410900000|2021-02-04 03:55:00|8010.1|7998.1|8006.2|7994.2|8010.6|7998.6|8003.9|7991.9|0
1612411200000|2021-02-04 04:00:00|8005.9|7993.9|8010.3|7998.3|8011.4|7999.4|8003.7|7991.7|0
1612411500000|2021-02-04 04:05:00|8010.4|7998.4|8010.4|7998.4|8012.5|8000.5|8008.1|7996.1|0
1612411800000|2021-02-04 04:10:00|8010.3|7998.3|8013.6|8001.6|8013.7|8001.7|8009.4|7997.4|0
1612412100000|2021-02-04 04:15:00|8012.8|8000.8|8009.5|7997.5|8012.8|8000.8|8009.3|7997.3|0
1612412400000|2021-02-04 04:20:00|8009.1|7997.1|8011.7|7999.7|8011.8|7999.8|8007.4|7995.4|0
1612412700000|2021-02-04 04:25:00|8011.6|7999.6|8013.9|8001.9|8013.9|8001.9|8011.6|7999.6|0
1612413000000|2021-02-04 04:30:00|8013.8|8001.8|8011.7|7999.7|8013.9|8001.9|8011.7|7999.7|0
1612413300000|2021-02-04 04:35:00|8011.3|7999.3|8011.8|7999.8|8011.8|7999.8|8009.5|7997.5|0
1612413600000|2021-02-04 04:40:00|8011.7|7999.7|8011.7|7999.7|8011.8|7999.8|8011.7|7999.7|0
1612413900000|2021-02-04 04:45:00|8010.9|7998.9|8013.8|8001.8|8013.8|8001.8|8009.6|7997.6|0
1612414200000|2021-02-04 04:50:00|8012.7|8000.7|8009.1|7997.1|8013.8|8001.8|8007.9|7995.9|0
1612414500000|2021-02-04 04:55:00|8008.7|7996.7|8008|7996|8010.1|7998.1|8007.9|7995.9|0
1612414800000|2021-02-04 05:00:00|8007.9|7995.9|8007.9|7995.9|8008|7996|8003.5|7991.5|0
1612415100000|2021-02-04 05:05:00|8007.8|7995.8|8001.1|7989.1|8007.8|7995.8|8001|7989|0
1612415400000|2021-02-04 05:10:00|8001.2|7989.2|8000.8|7988.8|8005.6|7993.6|8000.8|7988.8|0
1612415700000|2021-02-04 05:15:00|8000.7|7988.7|8003.8|7991.8|8003.9|7991.9|7999.4|7987.4|0
1612416000000|2021-02-04 05:20:00|8003.9|7991.9|8002.8|7990.8|8006.1|7994.1|8002.7|7990.7|0
1612416300000|2021-02-04 05:25:00|8002.4|7990.4|8001.7|7989.7|8003.9|7991.9|7999.5|7987.5|0
1612416600000|2021-02-04 05:30:00|8001.6|7989.6|8005.7|7993.7|8006.8|7994.8|7999.5|7987.5|0
1612416900000|2021-02-04 05:35:00|8005.8|7993.8|8003.6|7991.6|8005.8|7993.8|8003.5|7991.5|0
1612417200000|2021-02-04 05:40:00|8003.5|7991.5|8008|7996|8010.2|7998.2|8003.5|7991.5|0
1612417500000|2021-02-04 05:45:00|8007.9|7995.9|8008.2|7996.2|8009.3|7997.3|8005.7|7993.7|0
1612417800000|2021-02-04 05:50:00|8008.6|7996.6|8008|7996|8009.2|7997.2|8008|7996|0
1612418100000|2021-02-04 05:55:00|8008.1|7996.1|8010.5|7998.5|8012.6|8000.6|8008.1|7996.1|0
1612418400000|2021-02-04 06:00:00|8010.4|7998.4|8003.8|7991.8|8010.5|7998.5|8003.8|7991.8|0
1612418700000|2021-02-04 06:05:00|8004.6|7992.6|8006|7994|8006|7994|8003.7|7991.7|0
1612419000000|2021-02-04 06:10:00|8006.1|7994.1|8006.2|7994.2|8006.2|7994.2|8003.9|7991.9|0
1612419300000|2021-02-04 06:15:00|8006.3|7994.3|8011.8|7999.8|8012.8|8000.8|8006.3|7994.3|0
1612419600000|2021-02-04 06:20:00|8011.7|7999.7|8014|8002|8014|8002|8010.7|7998.7|0
1612419900000|2021-02-04 06:25:00|8014.1|8002.1|8020.5|8008.5|8021.5|8009.5|8014|8002|0
1612420200000|2021-02-04 06:30:00|8020.4|8008.4|8020.3|8008.3|8020.5|8008.5|8016.1|8004.1|0
1612420500000|2021-02-04 06:35:00|8020.4|8008.4|8020.3|8008.3|8022.5|8010.5|8020.3|8008.3|0
1612420800000|2021-02-04 06:40:00|8020.4|8008.4|8020.3|8008.3|8022.5|8010.5|8020.2|8008.2|0
1612421100000|2021-02-04 06:45:00|8020.4|8008.4|8023.6|8011.6|8024.7|8012.7|8020.4|8008.4|0
1612421400000|2021-02-04 06:50:00|8024|8012|8027.3|8015.3|8027.3|8015.3|8022.6|8010.6|0
1612421700000|2021-02-04 06:55:00|8027.2|8015.2|8027.2|8015.2|8031.4|8019.4|8027.1|8015.1|0
1612422000000|2021-02-04 07:00:00|8027.1|8015.1|8023.4|8018.4|8032.9|8027.9|8017.9|8012.9|27
1612422300000|2021-02-04 07:05:00|8022.9|8017.9|8015.9|8010.9|8024.9|8019.9|8015.9|8010.9|4
1612422600000|2021-02-04 07:10:00|8015.4|8010.4|8009.4|8004.4|8015.9|8010.9|8008.9|8003.9|7
1612422900000|2021-02-04 07:15:00|8009.9|8004.9|8020.4|8015.4|8022.4|8017.4|8007.9|8002.9|24
1612423200000|2021-02-04 07:20:00|8019.9|8014.9|8017.9|8012.9|8019.9|8014.9|8015.4|8010.4|5
1612423500000|2021-02-04 07:25:00|8017.4|8012.4|8012.4|8007.4|8017.9|8012.9|8007.9|8002.9|15
1612423800000|2021-02-04 07:30:00|8012.9|8007.9|8011.9|8006.9|8017.4|8012.4|8010.9|8005.9|27
1612424100000|2021-02-04 07:35:00|8012.9|8007.9|8017.9|8012.9|8022.9|8017.9|8012.9|8007.9|24
1612424400000|2021-02-04 07:40:00|8018.4|8013.4|8024.4|8019.4|8024.4|8019.4|8018.4|8013.4|7
1612424700000|2021-02-04 07:45:00|8023.9|8018.9|8021.9|8016.9|8025.4|8020.4|8020.4|8015.4|18
1612425000000|2021-02-04 07:50:00|8021.4|8016.4|8022.9|8017.9|8025.4|8020.4|8017.4|8012.4|9
1612425300000|2021-02-04 07:55:00|8021.4|8016.4|8027.9|8022.9|8029.4|8024.4|8019.9|8014.9|71
1612425600000|2021-02-04 08:00:00|8027.4|8022.4|8036.4|8031.4|8042.4|8037.4|8021.9|8016.9|381
1612425900000|2021-02-04 08:05:00|8036.9|8031.9|8034.9|8029.9|8041.9|8036.9|8025.9|8020.9|262
1612426200000|2021-02-04 08:10:00|8034.4|8029.4|8037.4|8032.4|8045.4|8040.4|8030.9|8025.9|245
1612426500000|2021-02-04 08:15:00|8036.9|8031.9|8040.9|8035.9|8044.9|8039.9|8031.4|8026.4|91
1612426800000|2021-02-04 08:20:00|8040.4|8035.4|8050.9|8045.9|8051.4|8046.4|8033.4|8028.4|138
1612427100000|2021-02-04 08:25:00|8051.4|8046.4|8062.4|8057.4|8062.4|8057.4|8046.9|8041.9|213
1612427400000|2021-02-04 08:30:00|8061.4|8056.4|8053.9|8048.9|8066.4|8061.4|8052.4|8047.4|155
1612427700000|2021-02-04 08:35:00|8053.4|8048.4|8041.9|8036.9|8055.9|8050.9|8040.9|8035.9|95
1612428000000|2021-02-04 08:40:00|8042.4|8037.4|8033.4|8028.4|8043.9|8038.9|8032.9|8027.9|66
1612428300000|2021-02-04 08:45:00|8032.4|8027.4|8038.9|8033.9|8042.4|8037.4|8032.4|8027.4|89
1612428600000|2021-02-04 08:50:00|8038.4|8033.4|8045.9|8040.9|8046.4|8041.4|8037.4|8032.4|42
1612428900000|2021-02-04 08:55:00|8045.4|8040.4|8038.9|8033.9|8047.4|8042.4|8033.9|8028.9|87
1612429200000|2021-02-04 09:00:00|8038.4|8033.4|8039.4|8034.4|8041.9|8036.9|8034.4|8029.4|68
1612429500000|2021-02-04 09:05:00|8038.9|8033.9|8037.4|8032.4|8040.4|8035.4|8031.4|8026.4|80
1612429800000|2021-02-04 09:10:00|8036.9|8031.9|8029.9|8024.9|8037.4|8032.4|8027.9|8022.9|100
1612430100000|2021-02-04 09:15:00|8030.4|8025.4|8028.4|8023.4|8036.4|8031.4|8026.4|8021.4|60
1612430400000|2021-02-04 09:20:00|8027.4|8022.4|8031.4|8026.4|8034.9|8029.9|8025.4|8020.4|35
1612430700000|2021-02-04 09:25:00|8031.9|8026.9|8035.9|8030.9|8042.4|8037.4|8031.4|8026.4|96
1612431000000|2021-02-04 09:30:00|8035.4|8030.4|8036.9|8031.9|8042.4|8037.4|8034.4|8029.4|51
1612431300000|2021-02-04 09:35:00|8036.4|8031.4|8039.9|8034.9|8041.4|8036.4|8035.4|8030.4|41
1612431600000|2021-02-04 09:40:00|8040.4|8035.4|8036.4|8031.4|8040.4|8035.4|8033.4|8028.4|43
1612431900000|2021-02-04 09:45:00|8035.9|8030.9|8034.4|8029.4|8038.4|8033.4|8031.4|8026.4|39
1612432200000|2021-02-04 09:50:00|8033.9|8028.9|8028.4|8023.4|8037.4|8032.4|8025.4|8020.4|59
1612432500000|2021-02-04 09:55:00|8027.9|8022.9|8023.4|8018.4|8028.9|8023.9|8022.4|8017.4|38
1612432800000|2021-02-04 10:00:00|8025.4|8020.4|8022.4|8017.4|8028.4|8023.4|8020.9|8015.9|56
1612433100000|2021-02-04 10:05:00|8021.9|8016.9|8025.4|8020.4|8026.4|8021.4|8017.4|8012.4|64
1612433400000|2021-02-04 10:10:00|8024.9|8019.9|8020.4|8015.4|8025.9|8020.9|8018.4|8013.4|44
1612433700000|2021-02-04 10:15:00|8019.9|8014.9|8017.9|8012.9|8022.4|8017.4|8015.9|8010.9|54
1612434000000|2021-02-04 10:20:00|8018.4|8013.4|8021.4|8016.4|8022.4|8017.4|8016.4|8011.4|28
1612434300000|2021-02-04 10:25:00|8020.9|8015.9|8026.4|8021.4|8026.9|8021.9|8016.9|8011.9|48
1612434600000|2021-02-04 10:30:00|8026.9|8021.9|8022.4|8017.4|8028.4|8023.4|8022.4|8017.4|119
1612434900000|2021-02-04 10:35:00|8021.9|8016.9|8019.9|8014.9|8026.4|8021.4|8018.9|8013.9|83
1612435200000|2021-02-04 10:40:00|8020.4|8015.4|8022.4|8017.4|8022.9|8017.9|8018.4|8013.4|39
1612435500000|2021-02-04 10:45:00|8021.9|8016.9|8027.4|8022.4|8027.4|8022.4|8018.4|8013.4|83
1612435800000|2021-02-04 10:50:00|8027.9|8022.9|8028.9|8023.9|8031.4|8026.4|8026.4|8021.4|31
1612436100000|2021-02-04 10:55:00|8029.4|8024.4|8033.4|8028.4|8033.4|8028.4|8028.4|8023.4|45
1612436400000|2021-02-04 11:00:00|8032.9|8027.9|8036.4|8031.4|8037.4|8032.4|8028.9|8023.9|46
1612436700000|2021-02-04 11:05:00|8036.9|8031.9|8031.4|8026.4|8039.9|8034.9|8031.4|8026.4|38
1612437000000|2021-02-04 11:10:00|8032.4|8027.4|8036.4|8031.4|8036.4|8031.4|8032.4|8027.4|25
1612437300000|2021-02-04 11:15:00|8035.9|8030.9|8040.4|8035.4|8041.9|8036.9|8034.9|8029.9|31
1612437600000|2021-02-04 11:20:00|8039.9|8034.9|8039.4|8034.4|8041.4|8036.4|8036.4|8031.4|27
1612437900000|2021-02-04 11:25:00|8038.9|8033.9|8041.4|8036.4|8044.4|8039.4|8038.4|8033.4|44
1612438200000|2021-02-04 11:30:00|8041.9|8036.9|8043.4|8038.4|8045.4|8040.4|8041.4|8036.4|66
1612438500000|2021-02-04 11:35:00|8043.9|8038.9|8042.4|8037.4|8046.4|8041.4|8040.9|8035.9|105
1612438800000|2021-02-04 11:40:00|8042.9|8037.9|8034.4|8029.4|8043.4|8038.4|8033.9|8028.9|49
1612439100000|2021-02-04 11:45:00|8033.4|8028.4|8024.9|8019.9|8035.4|8030.4|8024.9|8019.9|44
1612439400000|2021-02-04 11:50:00|8024.4|8019.4|8014.4|8009.4|8024.4|8019.4|8012.4|8007.4|128
1612439700000|2021-02-04 11:55:00|8013.4|8008.4|8012.9|8007.9|8014.9|8009.9|8008.9|8003.9|56
1612440000000|2021-02-04 12:00:00|8013.4|8008.4|8016.9|8011.9|8021.4|8016.4|8012.9|8007.9|94
1612440300000|2021-02-04 12:05:00|8016.4|8011.4|8018.9|8013.9|8024.4|8019.4|8011.4|8006.4|76
1612440600000|2021-02-04 12:10:00|8019.4|8014.4|8023.9|8018.9|8026.4|8021.4|8018.9|8013.9|57
1612440900000|2021-02-04 12:15:00|8024.4|8019.4|8024.9|8019.9|8028.4|8023.4|8021.4|8016.4|25
1612441200000|2021-02-04 12:20:00|8025.4|8020.4|8025.4|8020.4|8030.9|8025.9|8024.4|8019.4|46
1612441500000|2021-02-04 12:25:00|8025.9|8020.9|8023.4|8018.4|8026.9|8021.9|8019.4|8014.4|32
1612441800000|2021-02-04 12:30:00|8022.9|8017.9|8021.4|8016.4|8024.4|8019.4|8016.4|8011.4|34
1612442100000|2021-02-04 12:35:00|8020.9|8015.9|8023.4|8018.4|8025.4|8020.4|8019.4|8014.4|33
1612442400000|2021-02-04 12:40:00|8021.6|8016.6|8015.6|8010.6|8021.6|8016.6|8014.1|8009.1|31
1612442700000|2021-02-04 12:45:00|8016.1|8011.1|8019.6|8014.6|8021.6|8016.6|8016.1|8011.1|66
1612443000000|2021-02-04 12:50:00|8020.6|8015.6|8016.6|8011.6|8021.6|8016.6|8015.6|8010.6|62
1612443300000|2021-02-04 12:55:00|8016.1|8011.1|8020.1|8015.1|8021.6|8016.6|8015.6|8010.6|42
1612443600000|2021-02-04 13:00:00|8020.6|8015.6|8026.6|8021.6|8028.1|8023.1|8019.6|8014.6|84
1612443900000|2021-02-04 13:05:00|8027.1|8022.1|8031.6|8026.6|8031.6|8026.6|8025.6|8020.6|48
1612444200000|2021-02-04 13:10:00|8031.1|8026.1|8040.6|8035.6|8040.6|8035.6|8030.6|8025.6|62
1612444500000|2021-02-04 13:15:00|8041.1|8036.1|8049.6|8044.6|8050.6|8045.6|8041.1|8036.1|81
1612444800000|2021-02-04 13:20:00|8050.1|8045.1|8057.6|8052.6|8057.6|8052.6|8049.1|8044.1|135
1612445100000|2021-02-04 13:25:00|8058.1|8053.1|8059.1|8054.1|8064.6|8059.6|8057.6|8052.6|132
1612445400000|2021-02-04 13:30:00|8059.6|8054.6|8070.6|8065.6|8076.1|8071.1|8059.6|8054.6|112
1612445700000|2021-02-04 13:35:00|8071.1|8066.1|8068.1|8063.1|8073.6|8068.6|8061.6|8056.6|72
1612446000000|2021-02-04 13:40:00|8067.6|8062.6|8075.6|8070.6|8078.1|8073.1|8067.6|8062.6|59
1612446300000|2021-02-04 13:45:00|8075.1|8070.1|8074.6|8069.6|8079.6|8074.6|8070.6|8065.6|42
1612446600000|2021-02-04 13:50:00|8074.1|8069.1|8084.6|8079.6|8084.6|8079.6|8071.6|8066.6|135
1612446900000|2021-02-04 13:55:00|8085.1|8080.1|8076.6|8071.6|8085.6|8080.6|8076.1|8071.1|31
1612447200000|2021-02-04 14:00:00|8077.1|8072.1|8076.6|8071.6|8082.6|8077.6|8074.1|8069.1|58
1612447500000|2021-02-04 14:05:00|8077.1|8072.1|8073.1|8068.1|8078.6|8073.6|8073.1|8068.1|63
1612447800000|2021-02-04 14:10:00|8073.6|8068.6|8072.6|8067.6|8075.1|8070.1|8069.6|8064.6|110
1612448100000|2021-02-04 14:15:00|8074.6|8069.6|8072.6|8067.6|8078.6|8073.6|8071.6|8066.6|47
1612448400000|2021-02-04 14:20:00|8072.1|8067.1|8069.6|8064.6|8074.1|8069.1|8068.6|8063.6|45
1612448700000|2021-02-04 14:25:00|8068.6|8063.6|8077.6|8072.6|8080.6|8075.6|8068.6|8063.6|72
1612449000000|2021-02-04 14:30:00|8078.1|8073.1|8082.6|8077.6|8086.6|8081.6|8074.6|8069.6|116
1612449300000|2021-02-04 14:35:00|8082.1|8077.1|8081.6|8076.6|8088.6|8083.6|8081.6|8076.6|86
1612449600000|2021-02-04 14:40:00|8083.6|8078.6|8089.6|8084.6|8093.6|8088.6|8081.1|8076.1|82
1612449900000|2021-02-04 14:45:00|8088.6|8083.6|8104.6|8099.6|8105.1|8100.1|8087.1|8082.1|145
1612450200000|2021-02-04 14:50:00|8105.1|8100.1|8097.6|8092.6|8106.1|8101.1|8096.1|8091.1|70
1612450500000|2021-02-04 14:55:00|8098.1|8093.1|8114.6|8109.6|8116.1|8111.1|8097.6|8092.6|112
1612450800000|2021-02-04 15:00:00|8115.1|8110.1|8114.6|8109.6|8115.1|8110.1|8105.6|8100.6|152
1612451100000|2021-02-04 15:05:00|8114.1|8109.1|8108.6|8103.6|8120.1|8115.1|8108.6|8103.6|110
1612451400000|2021-02-04 15:10:00|8108.4|8103.4|8112.4|8107.4|8115.4|8110.4|8107.9|8102.9|153
1612451700000|2021-02-04 15:15:00|8112.9|8107.9|8114.9|8109.9|8123.4|8118.4|8112.9|8107.9|176
1612452000000|2021-02-04 15:20:00|8114.4|8109.4|8121.9|8116.9|8124.4|8119.4|8112.4|8107.4|195
1612452300000|2021-02-04 15:25:00|8121.4|8116.4|8096.4|8091.4|8121.4|8116.4|8096.4|8091.4|234
1612452600000|2021-02-04 15:30:00|8096.9|8091.9|8106.4|8101.4|8109.4|8104.4|8096.4|8091.4|115
1612452900000|2021-02-04 15:35:00|8106.9|8101.9|8104.9|8099.9|8108.4|8103.4|8097.9|8092.9|123
1612453200000|2021-02-04 15:40:00|8105.4|8100.4|8105.4|8100.4|8106.9|8101.9|8100.4|8095.4|141
1612453500000|2021-02-04 15:45:00|8104.9|8099.9|8105.4|8100.4|8107.9|8102.9|8100.9|8095.9|132
1612453800000|2021-02-04 15:50:00|8104.9|8099.9|8113.4|8108.4|8118.4|8113.4|8104.9|8099.9|100
1612454100000|2021-02-04 15:55:00|8113.9|8108.9|8113.4|8108.4|8113.9|8108.9|8108.4|8103.4|92
1612454400000|2021-02-04 16:00:00|8112.9|8107.9|8118.4|8113.4|8122.9|8117.9|8109.4|8104.4|122
1612454700000|2021-02-04 16:05:00|8118.9|8113.9|8116.4|8111.4|8119.4|8114.4|8114.4|8109.4|54
1612455000000|2021-02-04 16:10:00|8117.9|8112.9|8121.4|8116.4|8121.4|8116.4|8113.9|8108.9|137
1612455300000|2021-02-04 16:15:00|8121.9|8116.9|8115.9|8110.9|8122.4|8117.4|8113.4|8108.4|122
1612455600000|2021-02-04 16:20:00|8116.4|8111.4|8118.9|8113.9|8121.4|8116.4|8115.9|8110.9|86
1612455900000|2021-02-04 16:25:00|8118.4|8113.4|8113.4|8108.4|8120.9|8115.9|8111.4|8106.4|143
1612456200000|2021-02-04 16:30:00|8114.4|8107.4|8125.4|8118.4|8128.4|8120.4|8111.4|8104.4|703
1612456500000|2021-02-04 16:35:00|8126.4|8117.4|8118.4|8111.4|8128.4|8122.4|8117.4|8111.4|160
1612456800000|2021-02-04 16:40:00|8117.4|8112.4|8115.4|8108.4|8119.4|8113.4|8115.4|8108.4|63
1612457100000|2021-02-04 16:45:00|8114.4|8109.4|8117.4|8110.4|8118.4|8111.4|8113.4|8107.4|34
1612457400000|2021-02-04 16:50:00|8116.4|8109.4|8113.4|8106.4|8116.4|8109.4|8112.4|8106.4|10
1612457700000|2021-02-04 16:55:00|8114.4|8107.4|8114.4|8108.4|8116.4|8108.4|8112.4|8106.4|19
1612458000000|2021-02-04 17:00:00|8116.4|8109.4|8119.4|8112.4|8120.4|8113.4|8116.4|8109.4|11
1612458300000|2021-02-04 17:05:00|8118.4|8111.4|8116.4|8108.4|8119.4|8111.4|8114.4|8106.4|44
1612458600000|2021-02-04 17:10:00|8117.4|8109.4|8116.4|8108.4|8118.4|8110.4|8115.4|8107.4|6
1612458900000|2021-02-04 17:15:00|8115.4|8109.4|8114.4|8108.4|8116.4|8110.4|8114.4|8108.4|17
1612459200000|2021-02-04 17:20:00|8115.4|8107.4|8112.4|8105.4|8115.4|8107.4|8112.4|8105.4|16
1612459500000|2021-02-04 17:25:00|8113.4|8106.4|8114.4|8107.4|8114.4|8107.4|8112.4|8105.4|8
1612459800000|2021-02-04 17:30:00|8115.4|8108.4|8114.4|8106.4|8116.4|8109.4|8113.4|8105.4|4
1612460100000|2021-02-04 17:35:00|8113.4|8107.4|8112.4|8105.4|8115.4|8109.4|8112.4|8105.4|11
1612460400000|2021-02-04 17:40:00|8113.4|8104.4|8114.4|8106.4|8114.4|8106.4|8113.4|8104.4|3
1612460700000|2021-02-04 17:45:00|8113.4|8105.4|8115.4|8107.4|8115.4|8107.4|8113.4|8105.4|3
1612461000000|2021-02-04 17:50:00|8116.4|8108.4|8113.4|8105.4|8116.4|8108.4|8113.4|8105.4|1
1612461300000|2021-02-04 17:55:00|8112.4|8106.4|8113.4|8106.4|8114.4|8106.4|8112.4|8105.4|3
1612461600000|2021-02-04 18:00:00|8114.4|8107.4|8114.4|8107.4|8115.4|8108.4|8113.4|8106.4|0
1612461900000|2021-02-04 18:05:00|8115.4|8106.4|8114.4|8106.4|8115.4|8106.4|8114.4|8106.4|1
1612462200000|2021-02-04 18:10:00|8116.4|8107.4|8117.4|8110.4|8117.4|8110.4|8115.4|8107.4|10
1612462500000|2021-02-04 18:15:00|8118.4|8109.4|8115.4|8109.4|8118.4|8109.4|8115.4|8108.4|8
1612462800000|2021-02-04 18:20:00|8116.4|8108.4|8117.4|8109.4|8118.4|8110.4|8116.4|8108.4|8
1612463100000|2021-02-04 18:25:00|8118.4|8110.4|8116.4|8108.4|8118.4|8110.4|8116.4|8108.4|6
1612463400000|2021-02-04 18:30:00|8117.4|8109.4|8116.4|8109.4|8117.4|8109.4|8116.4|8109.4|2
1612463700000|2021-02-04 18:35:00|8117.4|8108.4|8118.4|8110.4|8119.4|8112.4|8117.4|8108.4|4
1612464000000|2021-02-04 18:40:00|8117.4|8111.4|8118.4|8111.4|8119.4|8111.4|8117.4|8111.4|4
1612464300000|2021-02-04 18:45:00|8120.4|8113.4|8125.4|8117.4|8125.4|8117.4|8120.4|8113.4|26
1612464600000|2021-02-04 18:50:00|8124.4|8116.4|8122.4|8114.4|8124.4|8116.4|8121.4|8113.4|4
1612464900000|2021-02-04 18:55:00|8123.4|8115.4|8122.4|8110.4|8130.4|8123.4|8122.4|8110.4|15
1612465200000|2021-02-04 19:00:00|8124.5|8112.5|8126.9|8114.9|8126.9|8114.9|8124.5|8112.5|0
1612465500000|2021-02-04 19:05:00|8126.8|8114.8|8127.1|8115.1|8129|8117|8126.8|8114.8|0
1612465800000|2021-02-04 19:10:00|8127|8115|8126.7|8114.7|8127|8115|8123.9|8111.9|0
1612466100000|2021-02-04 19:15:00|8126.6|8114.6|8126.7|8114.7|8126.8|8114.8|8124.6|8112.6|0
1612466400000|2021-02-04 19:20:00|8124.7|8112.7|8124.4|8112.4|8126.7|8114.7|8124.3|8112.3|0
1612466700000|2021-02-04 19:25:00|8124.5|8112.5|8124.6|8112.6|8126.7|8114.7|8124.5|8112.5|0
1612467000000|2021-02-04 19:30:00|8124.7|8112.7|8124.8|8112.8|8126.6|8114.6|8124.5|8112.5|0
1612467300000|2021-02-04 19:35:00|8124.9|8112.9|8126.7|8114.7|8127|8115|8124.8|8112.8|0
1612467600000|2021-02-04 19:40:00|8126.8|8114.8|8126.7|8114.7|8126.8|8114.8|8124.7|8112.7|0
1612467900000|2021-02-04 19:45:00|8126.8|8114.8|8125.6|8113.6|8126.8|8114.8|8125.5|8113.5|0
1612468200000|2021-02-04 19:50:00|8125.5|8113.5|8109.6|8097.6|8125.6|8113.6|8109.5|8097.5|0
1612468500000|2021-02-04 19:55:00|8109.5|8097.5|8110.2|8098.2|8112.4|8100.4|8109.5|8097.5|0
1612468800000|2021-02-04 20:00:00|8110.1|8098.1|8108.7|8096.7|8110.6|8098.6|8107.9|8095.9|0
1612469100000|2021-02-04 20:05:00|8108.6|8096.6|8108.6|8096.6|8108.8|8096.8|8108.4|8096.4|0
1612469400000|2021-02-04 20:10:00|8106.7|8094.7|8104.9|8092.9|8108.6|8096.6|8104.8|8092.8|0
1612469700000|2021-02-04 20:15:00|8104.8|8092.8|8104.5|8092.5|8105|8093|8104.4|8092.4|0
1612470000000|2021-02-04 20:20:00|8104.6|8092.6|8104.4|8092.4|8106.6|8094.6|8104.4|8092.4|0
1612470300000|2021-02-04 20:25:00|8104.3|8092.3|8106.7|8094.7|8106.7|8094.7|8104.3|8092.3|0
1612470600000|2021-02-04 20:30:00|8106.6|8094.6|8108.6|8096.6|8109|8097|8106.5|8094.5|0
1612470900000|2021-02-04 20:35:00|8108.5|8096.5|8110.2|8098.2|8112.5|8100.5|8108.5|8096.5|0
1612471200000|2021-02-04 20:40:00|8110.3|8098.3|8114.5|8102.5|8115.1|8103.1|8110.3|8098.3|0
1612471500000|2021-02-04 20:45:00|8114.4|8102.4|8110.7|8098.7|8116.8|8104.8|8110.6|8098.6|0
1612471800000|2021-02-04 20:50:00|8110.8|8098.8|8115.4|8103.4|8115.5|8103.5|8110.6|8098.6|0
1612472100000|2021-02-04 20:55:00|8115.5|8103.5|8118.9|8106.9|8119|8107|8111.7|8099.7|0
1612472400000|2021-02-04 21:00:00|8116.8|8104.8|8116.4|8104.4|8119.3|8107.3|8113.9|8101.9|0
1612472700000|2021-02-04 21:05:00|8116.8|8104.8|8121|8109|8121.8|8109.8|8116.8|8104.8|0
1612473000000|2021-02-04 21:10:00|8120.9|8108.9|8126.7|8114.7|8127.7|8115.7|8120.3|8108.3|0
1612473300000|2021-02-04 21:15:00|8126.6|8114.6|8124.8|8112.8|8126.6|8114.6|8124.2|8112.2|0
1612473600000|2021-02-04 21:20:00|8124.6|8112.6|8126.2|8114.2|8126.6|8114.6|8124.4|8112.4|0
1612473900000|2021-02-04 21:25:00|8126|8114|8125.8|8113.8|8126.2|8114.2|8125.2|8113.2|0
1612474200000|2021-02-04 21:30:00|8125.9|8113.9|8122|8110|8129.6|8117.6|8121.6|8109.6|0
1612474500000|2021-02-04 21:35:00|8121.6|8109.6|8124|8112|8124.5|8112.5|8121.6|8109.6|0
1612474800000|2021-02-04 21:40:00|8123.4|8111.4|8124.5|8112.5|8125.3|8113.3|8122.9|8110.9|0
1612475100000|2021-02-04 21:45:00|8124.4|8112.4|8123.4|8111.4|8124.5|8112.5|8122|8110|0
1612475400000|2021-02-04 21:50:00|8124|8112|8124.6|8112.6|8125.1|8113.1|8122.5|8110.5|0
1612475700000|2021-02-04 21:55:00|8124|8112|8124|8112|8126.7|8114.7|8123.8|8111.8|0
1612476000000|2021-02-04 22:00:00|8124.2|8112.2|8124.8|8112.8|8125|8113|8124|8112|0
1612476300000|2021-02-04 22:05:00|8124.6|8112.6|8121.7|8109.7|8125|8113|8121.7|8109.7|0
1612476600000|2021-02-04 22:10:00|8121.9|8109.9|8120.9|8108.9|8122.1|8110.1|8120.9|8108.9|0
1612476900000|2021-02-04 22:15:00|8121.3|8109.3|8121.1|8109.1|8121.3|8109.3|8120.3|8108.3|0
1612477200000|2021-02-04 22:20:00|8120.7|8108.7|8122.6|8110.6|8123.2|8111.2|8120.5|8108.5|0
1612477500000|2021-02-04 22:25:00|8121.5|8109.5|8122.1|8110.1|8122.4|8110.4|8121.3|8109.3|0
1612478100000|2021-02-04 22:35:00|8121.9|8109.9|8120.1|8108.1|8121.9|8109.9|8120.1|8108.1|0
1612478400000|2021-02-04 22:40:00|8120.3|8108.3|8118.5|8106.5|8120.3|8108.3|8118.5|8106.5|0
1612478700000|2021-02-04 22:45:00|8118.9|8106.9|8118.5|8106.5|8119.5|8107.5|8118.5|8106.5|0
1612479000000|2021-02-04 22:50:00|8118.9|8106.9|8118.2|8106.2|8119.1|8107.1|8117.9|8105.9|0
1612479300000|2021-02-04 22:55:00|8118.4|8106.4|8118.4|8106.4|8118.6|8106.6|8117.6|8105.6|0
1612479600000|2021-02-04 23:00:00|8118.2|8106.2|8124.9|8112.9|8125.8|8113.8|8118.1|8106.1|0
1612479900000|2021-02-04 23:05:00|8124.7|8112.7|8126.5|8114.5|8127.6|8115.6|8123.8|8111.8|0
1612480200000|2021-02-04 23:10:00|8126.7|8114.7|8146|8134|8148.2|8136.2|8126.7|8114.7|0
1612480500000|2021-02-04 23:15:00|8146.1|8134.1|8144.5|8132.5|8146.7|8134.7|8143.8|8131.8|0
1612480800000|2021-02-04 23:20:00|8144.4|8132.4|8142.7|8130.7|8144.4|8132.4|8142.5|8130.5|0
1612481100000|2021-02-04 23:25:00|8142.5|8130.5|8140.7|8128.7|8142.7|8130.7|8140.2|8128.2|0
1612481400000|2021-02-04 23:30:00|8140.5|8128.5|8141.1|8129.1|8141.6|8129.6|8140.2|8128.2|0
1612481700000|2021-02-04 23:35:00|8140.9|8128.9|8139.2|8127.2|8141.1|8129.1|8136.3|8124.3|0
1612482000000|2021-02-04 23:40:00|8138.8|8126.8|8138.6|8126.6|8139.3|8127.3|8136.3|8124.3|0
1612482300000|2021-02-04 23:45:00|8138.7|8126.7|8144.7|8132.7|8144.7|8132.7|8138.6|8126.6|0
1612482600000|2021-02-04 23:50:00|8144.3|8132.3|8146.4|8134.4|8146.8|8134.8|8142.6|8130.6|0
1612482900000|2021-02-04 23:55:00|8146.3|8134.3|8144.6|8132.6|8146.3|8134.3|8143.9|8131.9|0
1612483200000|2021-02-05 00:00:00|8144.5|8132.5|8144.6|8132.6|8145.7|8133.7|8142.3|8130.3|0
1612483500000|2021-02-05 00:05:00|8145|8133|8143.2|8131.2|8147|8135|8142.3|8130.3|0
1612483800000|2021-02-05 00:10:00|8143.3|8131.3|8142.8|8130.8|8144.6|8132.6|8142.3|8130.3|0
1612484100000|2021-02-05 00:15:00|8144.2|8132.2|8143.1|8131.1|8149.5|8137.5|8142.1|8130.1|0
1612484400000|2021-02-05 00:20:00|8143.2|8131.2|8143.1|8131.1|8145.3|8133.3|8141|8129|0
1612484700000|2021-02-05 00:25:00|8142.7|8130.7|8140.9|8128.9|8143.1|8131.1|8138.8|8126.8|0
1612485000000|2021-02-05 00:30:00|8141|8129|8141|8129|8143.2|8131.2|8140.9|8128.9|0
1612485300000|2021-02-05 00:35:00|8140.9|8128.9|8136.4|8124.4|8140.9|8128.9|8136.3|8124.3|0
1612485600000|2021-02-05 00:40:00|8137.2|8125.2|8136.3|8124.3|8140.6|8128.6|8136.3|8124.3|0
1612485900000|2021-02-05 00:45:00|8136.7|8124.7|8136.3|8124.3|8138.5|8126.5|8136.3|8124.3|0
1612486200000|2021-02-05 00:50:00|8136.1|8124.1|8137|8125|8139.3|8127.3|8136.1|8124.1|0
1612486500000|2021-02-05 00:55:00|8137.4|8125.4|8139.1|8127.1|8139.2|8127.2|8137|8125|0
1612486800000|2021-02-05 01:00:00|8138.7|8126.7|8136.7|8124.7|8138.7|8126.7|8134.7|8122.7|0
1612487100000|2021-02-05 01:05:00|8137.5|8125.5|8134.5|8122.5|8138.8|8126.8|8134.5|8122.5|0
1612487400000|2021-02-05 01:10:00|8134.9|8122.9|8136.2|8124.2|8136.7|8124.7|8134|8122|0
1612487700000|2021-02-05 01:15:00|8137|8125|8138.3|8126.3|8140.6|8128.6|8137|8125|0
1612488000000|2021-02-05 01:20:00|8137.5|8125.5|8138.2|8126.2|8140.4|8128.4|8136.1|8124.1|0
1612488300000|2021-02-05 01:25:00|8137.4|8125.4|8138.3|8126.3|8140.5|8128.5|8136.1|8124.1|0
1612488600000|2021-02-05 01:30:00|8138.4|8126.4|8144.9|8132.9|8144.9|8132.9|8138.3|8126.3|0
1612488900000|2021-02-05 01:35:00|8144.8|8132.8|8144.8|8132.8|8147.1|8135.1|8144.8|8132.8|0
1612489200000|2021-02-05 01:40:00|8144.9|8132.9|8147.1|8135.1|8147.1|8135.1|8144.9|8132.9|0
1612489500000|2021-02-05 01:45:00|8147.9|8135.9|8149.3|8137.3|8149.4|8137.4|8147.1|8135.1|0
1612489800000|2021-02-05 01:50:00|8149.2|8137.2|8151.6|8139.6|8151.7|8139.7|8145|8133|0
1612490100000|2021-02-05 01:55:00|8150.8|8138.8|8153.7|8141.7|8153.8|8141.8|8149.4|8137.4|0
1612490400000|2021-02-05 02:00:00|8153.8|8141.8|8151.9|8139.9|8158.2|8146.2|8151.8|8139.8|0
1612490700000|2021-02-05 02:05:00|8152.3|8140.3|8151.6|8139.6|8154.1|8142.1|8151.6|8139.6|0
1612491000000|2021-02-05 02:10:00|8151.5|8139.5|8153.7|8141.7|8153.7|8141.7|8149.5|8137.5|0
1612491300000|2021-02-05 02:15:00|8153.8|8141.8|8153.9|8141.9|8153.9|8141.9|8153.7|8141.7|0
1612491600000|2021-02-05 02:20:00|8154|8142|8154.5|8142.5|8154.5|8142.5|8152|8140|0
1612491900000|2021-02-05 02:25:00|8154.4|8142.4|8154.4|8142.4|8156.6|8144.6|8154.4|8142.4|0
1612492200000|2021-02-05 02:30:00|8154.3|8142.3|8155.5|8143.5|8155.5|8143.5|8152.2|8140.2|0
1612492500000|2021-02-05 02:35:00|8155.2|8143.2|8154.4|8142.4|8156.6|8144.6|8152.3|8140.3|0
1612492800000|2021-02-05 02:40:00|8153.6|8141.6|8147.8|8135.8|8153.6|8141.6|8147.8|8135.8|0
1612493100000|2021-02-05 02:45:00|8147.7|8135.7|8149.9|8137.9|8149.9|8137.9|8147.7|8135.7|0
1612493400000|2021-02-05 02:50:00|8149.5|8137.5|8149.9|8137.9|8149.9|8137.9|8148.8|8136.8|0
1612493700000|2021-02-05 02:55:00|8150|8138|8150|8138|8152.2|8140.2|8149.9|8137.9|0
1612494000000|2021-02-05 03:00:00|8150.4|8138.4|8150|8138|8152.2|8140.2|8147.8|8135.8|0
1612494300000|2021-02-05 03:05:00|8150.4|8138.4|8150.3|8138.3|8152.4|8140.4|8150|8138|0
1612494600000|2021-02-05 03:10:00|8150.2|8138.2|8148|8136|8152.4|8140.4|8148|8136|0
1612494900000|2021-02-05 03:15:00|8148.4|8136.4|8150.1|8138.1|8150.2|8138.2|8148|8136|0
1612495200000|2021-02-05 03:20:00|8150.5|8138.5|8152.3|8140.3|8152.4|8140.4|8150.1|8138.1|0
1612495500000|2021-02-05 03:25:00|8151.5|8139.5|8150.1|8138.1|8151.5|8139.5|8148|8136|0
1612495800000|2021-02-05 03:30:00|8150.2|8138.2|8150.1|8138.1|8150.2|8138.2|8148|8136|0
1612496100000|2021-02-05 03:35:00|8150.2|8138.2|8147.9|8135.9|8150.2|8138.2|8147.9|8135.9|0
1612496400000|2021-02-05 03:40:00|8147.2|8135.2|8147|8135|8151.5|8139.5|8146|8134|0
1612496700000|2021-02-05 03:45:00|8146.6|8134.6|8149.3|8137.3|8149.3|8137.3|8144.8|8132.8|0
1612497000000|2021-02-05 03:50:00|8150.1|8138.1|8149.4|8137.4|8151.4|8139.4|8149.2|8137.2|0
1612497300000|2021-02-05 03:55:00|8148.6|8136.6|8149.2|8137.2|8149.5|8137.5|8147.1|8135.1|0
1612497600000|2021-02-05 04:00:00|8149.4|8137.4|8151.7|8139.7|8151.7|8139.7|8147.3|8135.3|0
1612497900000|2021-02-05 04:05:00|8150.9|8138.9|8151.7|8139.7|8151.8|8139.8|8149.6|8137.6|0
1612498200000|2021-02-05 04:10:00|8151.8|8139.8|8149.7|8137.7|8151.8|8139.8|8148.6|8136.6|0
1612498500000|2021-02-05 04:15:00|8149.6|8137.6|8149.5|8137.5|8149.7|8137.7|8147.4|8135.4|0
1612498800000|2021-02-05 04:20:00|8149.1|8137.1|8151.6|8139.6|8151.6|8139.6|8148.4|8136.4|0
1612499100000|2021-02-05 04:25:00|8150.8|8138.8|8149.4|8137.4|8151.6|8139.6|8147.3|8135.3|0
1612499400000|2021-02-05 04:30:00|8149.5|8137.5|8149.4|8137.4|8149.5|8137.5|8147.3|8135.3|0
1612499700000|2021-02-05 04:35:00|8148.3|8136.3|8144.9|8132.9|8149.4|8137.4|8142.9|8130.9|0
1612500000000|2021-02-05 04:40:00|8145.7|8133.7|8144.9|8132.9|8147.1|8135.1|8144.9|8132.9|0
1612500300000|2021-02-05 04:45:00|8145.7|8133.7|8144.6|8132.6|8147.1|8135.1|8144.6|8132.6|0
1612500600000|2021-02-05 04:50:00|8144.7|8132.7|8143.5|8131.5|8144.7|8132.7|8141.4|8129.4|0
1612500900000|2021-02-05 04:55:00|8142.7|8130.7|8143.5|8131.5|8143.5|8131.5|8141.3|8129.3|0
1612501200000|2021-02-05 05:00:00|8143.4|8131.4|8143.2|8131.2|8143.5|8131.5|8141.2|8129.2|0
1612501500000|2021-02-05 05:05:00|8143.3|8131.3|8143.4|8131.4|8145.4|8133.4|8139|8127|0
1612501800000|2021-02-05 05:10:00|8143|8131|8141.3|8129.3|8143.4|8131.4|8141.3|8129.3|0
1612502100000|2021-02-05 05:15:00|8141.6|8129.6|8143.1|8131.1|8143.1|8131.1|8140.9|8128.9|0
1612502400000|2021-02-05 05:20:00|8143.2|8131.2|8143.1|8131.1|8143.2|8131.2|8143.1|8131.1|0
1612502700000|2021-02-05 05:25:00|8142.3|8130.3|8143.1|8131.1|8143.1|8131.1|8140.9|8128.9|0
1612503000000|2021-02-05 05:30:00|8142.7|8130.7|8145.8|8133.8|8148|8136|8142|8130|0
1612503300000|2021-02-05 05:35:00|8146.6|8134.6|8147.2|8135.2|8148|8136|8145|8133|0
1612503600000|2021-02-05 05:40:00|8147.3|8135.3|8145|8133|8147.3|8135.3|8144.9|8132.9|0
1612503900000|2021-02-05 05:45:00|8147.1|8135.1|8144.3|8132.3|8147.2|8135.2|8144.3|8132.3|0
1612504200000|2021-02-05 05:50:00|8145.4|8133.4|8144.7|8132.7|8146.8|8134.8|8144.3|8132.3|0
1612504500000|2021-02-05 05:55:00|8145.1|8133.1|8149|8137|8149|8137|8145.1|8133.1|0
1612504800000|2021-02-05 06:00:00|8148.9|8136.9|8147.9|8135.9|8149|8137|8146.7|8134.7|0
1612505100000|2021-02-05 06:05:00|8148.3|8136.3|8150.9|8138.9|8152|8140|8146.7|8134.7|0
1612505400000|2021-02-05 06:10:00|8150.8|8138.8|8149.9|8137.9|8151|8139|8148.8|8136.8|0
1612505700000|2021-02-05 06:15:00|8150.3|8138.3|8151.7|8139.7|8153.2|8141.2|8149.9|8137.9|0
1612506000000|2021-02-05 06:20:00|8150.9|8138.9|8151.7|8139.7|8151.8|8139.8|8148.5|8136.5|0
1612506300000|2021-02-05 06:25:00|8151.8|8139.8|8153.8|8141.8|8155.9|8143.9|8151.7|8139.7|0
1612506600000|2021-02-05 06:30:00|8154.2|8142.2|8158.2|8146.2|8158.2|8146.2|8153.8|8141.8|0
1612506900000|2021-02-05 06:35:00|8158.1|8146.1|8155.9|8143.9|8160.1|8148.1|8155.9|8143.9|0
1612507200000|2021-02-05 06:40:00|8155.8|8143.8|8153.9|8141.9|8156|8144|8151.7|8139.7|0
1612507500000|2021-02-05 06:45:00|8153.8|8141.8|8153.8|8141.8|8153.9|8141.9|8153.8|8141.8|0
1612507800000|2021-02-05 06:50:00|8153.9|8141.9|8153.9|8141.9|8154.9|8142.9|8153.9|8141.9|0
1612508100000|2021-02-05 06:55:00|8153.1|8141.1|8151.8|8139.8|8153.1|8141.1|8149.7|8137.7|0
1612508400000|2021-02-05 07:00:00|8152.1|8140.1|8134.9|8129.9|8152.1|8140.1|8127.9|8122.9|45
1612508700000|2021-02-05 07:05:00|8135.4|8130.4|8130.4|8125.4|8139.4|8134.4|8128.9|8123.9|51
1612509000000|2021-02-05 07:10:00|8129.9|8124.9|8130.9|8125.9|8132.9|8127.9|8128.4|8123.4|11
1612509300000|2021-02-05 07:15:00|8130.4|8125.4|8134.9|8129.9|8134.9|8129.9|8128.4|8123.4|9
1612509600000|2021-02-05 07:20:00|8134.4|8129.4|8131.4|8126.4|8134.4|8129.4|8130.4|8125.4|9
1612509900000|2021-02-05 07:25:00|8130.9|8125.9|8132.9|8127.9|8132.9|8127.9|8127.9|8122.9|16
1612510200000|2021-02-05 07:30:00|8132.4|8127.4|8130.9|8125.9|8133.4|8128.4|8128.9|8123.9|7
1612510500000|2021-02-05 07:35:00|8130.4|8125.4|8131.9|8126.9|8131.9|8126.9|8128.4|8123.4|5
1612510800000|2021-02-05 07:40:00|8133.4|8128.4|8128.9|8123.9|8133.4|8128.4|8128.4|8123.4|12
1612511100000|2021-02-05 07:45:00|8128.4|8123.4|8127.9|8122.9|8132.4|8127.4|8127.4|8122.4|7
1612511400000|2021-02-05 07:50:00|8127.4|8122.4|8122.9|8117.9|8127.4|8122.4|8122.9|8117.9|4
1612511700000|2021-02-05 07:55:00|8124.4|8119.4|8136.4|8131.4|8137.9|8132.9|8124.4|8119.4|92
1612512000000|2021-02-05 08:00:00|8135.4|8130.4|8113.4|8108.4|8140.4|8135.4|8111.9|8106.9|460
1612512300000|2021-02-05 08:05:00|8112.4|8107.4|8132.4|8127.4|8136.9|8131.9|8107.9|8102.9|264
1612512600000|2021-02-05 08:10:00|8132.9|8127.9|8132.4|8127.4|8134.4|8129.4|8119.4|8114.4|131
1612512900000|2021-02-05 08:15:00|8130.4|8125.4|8134.4|8129.4|8135.4|8130.4|8121.4|8116.4|92
1612513200000|2021-02-05 08:20:00|8135.4|8130.4|8137.9|8132.9|8142.4|8137.4|8130.4|8125.4|52
1612513500000|2021-02-05 08:25:00|8137.4|8132.4|8133.4|8128.4|8138.4|8133.4|8125.4|8120.4|42
1612513800000|2021-02-05 08:30:00|8133.9|8128.9|8147.4|8142.4|8149.4|8144.4|8132.4|8127.4|88
1612514100000|2021-02-05 08:35:00|8146.9|8141.9|8154.4|8149.4|8157.4|8152.4|8145.4|8140.4|126
1612514400000|2021-02-05 08:40:00|8155.5|8150.5|8157.5|8152.5|8159.5|8154.5|8151.5|8146.5|164
1612514700000|2021-02-05 08:45:00|8158|8153|8171.5|8166.5|8171.5|8166.5|8156|8151|78
1612515000000|2021-02-05 08:50:00|8172.5|8167.5|8179|8174|8179|8174|8167|8162|88
1612515300000|2021-02-05 08:55:00|8178.5|8173.5|8175|8170|8180.5|8175.5|8171|8166|152
1612515600000|2021-02-05 09:00:00|8174.5|8169.5|8174|8169|8176.5|8171.5|8171|8166|58
1612515900000|2021-02-05 09:05:00|8172.5|8167.5|8180.5|8175.5|8181.5|8176.5|8172.5|8167.5|97
1612516200000|2021-02-05 09:10:00|8180|8175|8179.5|8174.5|8183|8178|8177|8172|80
1612516500000|2021-02-05 09:15:00|8180|8175|8185.5|8180.5|8187.5|8182.5|8180|8175|66
1612516800000|2021-02-05 09:20:00|8185|8180|8189.5|8184.5|8190.5|8185.5|8183.5|8178.5|105
1612517100000|2021-02-05 09:25:00|8190|8185|8175.5|8170.5|8190|8185|8175.5|8170.5|55
1612517400000|2021-02-05 09:30:00|8175|8170|8181|8176|8185.5|8180.5|8170.5|8165.5|128
1612517700000|2021-02-05 09:35:00|8181.5|8176.5|8177.5|8172.5|8185|8180|8177|8172|58
1612518000000|2021-02-05 09:40:00|8178|8173|8185.5|8180.5|8188|8183|8176.5|8171.5|175
1612518300000|2021-02-05 09:45:00|8185|8180|8190.5|8185.5|8191|8186|8183.5|8178.5|70
1612518600000|2021-02-05 09:50:00|8190|8185|8198|8193|8198.5|8193.5|8188.5|8183.5|124
1612518900000|2021-02-05 09:55:00|8197.5|8192.5|8188.5|8183.5|8202.5|8197.5|8188.5|8183.5|117
1612519200000|2021-02-05 10:00:00|8189|8184|8190|8185|8191|8186|8186.5|8181.5|87
1612519500000|2021-02-05 10:05:00|8190.5|8185.5|8197|8192|8199|8194|8190.5|8185.5|135
1612519800000|2021-02-05 10:10:00|8196.5|8191.5|8202|8197|8202.5|8197.5|8196|8191|57
1612520100000|2021-02-05 10:15:00|8201.5|8196.5|8204.5|8199.5|8205.5|8200.5|8196.5|8191.5|86
1612520400000|2021-02-05 10:20:00|8204|8199|8194.5|8189.5|8209.5|8204.5|8194|8189|85
1612520700000|2021-02-05 10:25:00|8194|8189|8193.5|8188.5|8197|8192|8192.5|8187.5|42
1612521000000|2021-02-05 10:30:00|8194|8189|8199|8194|8199.5|8194.5|8192.5|8187.5|71
1612521300000|2021-02-05 10:35:00|8200|8195|8213|8208|8213|8208|8198.5|8193.5|86
1612521600000|2021-02-05 10:40:00|8212.5|8207.5|8210|8205|8215|8210|8207.5|8202.5|119
1612521900000|2021-02-05 10:45:00|8209.5|8204.5|8206|8201|8210|8205|8205.5|8200.5|70
1612522200000|2021-02-05 10:50:00|8206.5|8201.5|8204|8199|8210|8205|8204|8199|137
1612522500000|2021-02-05 10:55:00|8205|8200|8206|8201|8209.5|8204.5|8202.5|8197.5|112
1612522800000|2021-02-05 11:00:00|8206.5|8201.5|8211|8206|8214|8209|8203|8198|82
1612523100000|2021-02-05 11:05:00|8211.5|8206.5|8216.5|8211.5|8217|8212|8210.5|8205.5|51
1612523400000|2021-02-05 11:10:00|8217|8212|8211|8206|8217.5|8212.5|8209.5|8204.5|109
1612523700000|2021-02-05 11:15:00|8209.5|8204.5|8209|8204|8210|8205|8205.5|8200.5|62
1612524000000|2021-02-05 11:20:00|8209.5|8204.5|8210|8205|8212|8207|8206|8201|73
1612524300000|2021-02-05 11:25:00|8209.5|8204.5|8211|8206|8216.5|8211.5|8208.5|8203.5|53
1612524600000|2021-02-05 11:30:00|8210.5|8205.5|8202|8197|8210.5|8205.5|8199.5|8194.5|58
1612524900000|2021-02-05 11:35:00|8201|8196|8202.5|8197.5|8205.5|8200.5|8199.5|8194.5|103
1612525200000|2021-02-05 11:40:00|8202|8197|8208.5|8203.5|8209|8204|8202|8197|61
1612525500000|2021-02-05 11:45:00|8208|8203|8214.5|8209.5|8215.5|8210.5|8206.5|8201.5|64
1612525800000|2021-02-05 11:50:00|8215|8210|8216.5|8211.5|8219.5|8214.5|8212.5|8207.5|83
1612526100000|2021-02-05 11:55:00|8217|8212|8213|8208|8221|8216|8212|8207|112
1612526400000|2021-02-05 12:00:00|8212.5|8207.5|8220|8215|8221.5|8216.5|8209.5|8204.5|128
1612526700000|2021-02-05 12:05:00|8220.5|8215.5|8222.5|8217.5|8227|8222|8218.5|8213.5|103
1612527000000|2021-02-05 12:10:00|8222|8217|8224.5|8219.5|8227.5|8222.5|8222|8217|74
1612527300000|2021-02-05 12:15:00|8224|8219|8217.5|8212.5|8226|8221|8217.5|8212.5|56
1612527600000|2021-02-05 12:20:00|8218|8213|8219.5|8214.5|8223|8218|8217|8212|51
1612527900000|2021-02-05 12:25:00|8220|8215|8216.5|8211.5|8222|8217|8215.5|8210.5|40
1612528200000|2021-02-05 12:30:00|8216|8211|8218.5|8213.5|8222|8217|8215.5|8210.5|70
1612528500000|2021-02-05 12:35:00|8219|8214|8220.5|8215.5|8222|8217|8216.5|8211.5|67
1612528800000|2021-02-05 12:40:00|8218.8|8213.8|8224.3|8219.3|8224.8|8219.8|8215.8|8210.8|132
1612529100000|2021-02-05 12:45:00|8224.8|8219.8|8223.8|8218.8|8229.8|8224.8|8222.8|8217.8|149
1612529400000|2021-02-05 12:50:00|8222.8|8217.8|8223.3|8218.3|8226.8|8221.8|8221.8|8216.8|145
1612529700000|2021-02-05 12:55:00|8223.8|8218.8|8221.3|8216.3|8223.8|8218.8|8220.3|8215.3|48
1612530000000|2021-02-05 13:00:00|8219.8|8214.8|8209.8|8204.8|8220.8|8215.8|8209.8|8204.8|50
1612530300000|2021-02-05 13:05:00|8210.3|8205.3|8213.8|8208.8|8214.3|8209.3|8210.3|8205.3|84
1612530600000|2021-02-05 13:10:00|8213.3|8208.3|8209.8|8204.8|8215.8|8210.8|8206.8|8201.8|71
1612530900000|2021-02-05 13:15:00|8210.3|8205.3|8216.8|8211.8|8218.3|8213.3|8209.8|8204.8|69
1612531200000|2021-02-05 13:20:00|8217.3|8212.3|8219.8|8214.8|8221.8|8216.8|8214.8|8209.8|26
1612531500000|2021-02-05 13:25:00|8220.8|8215.8|8216.8|8211.8|8220.8|8215.8|8212.8|8207.8|44
1612531800000|2021-02-05 13:30:00|8217.3|8212.3|8202.8|8197.8|8217.3|8212.3|8198.3|8193.3|126
1612532100000|2021-02-05 13:35:00|8203.3|8198.3|8213.3|8208.3|8215.3|8210.3|8201.8|8196.8|88
1612532400000|2021-02-05 13:40:00|8212.8|8207.8|8213.8|8208.8|8219.3|8214.3|8208.8|8203.8|56
1612532700000|2021-02-05 13:45:00|8214.3|8209.3|8207.8|8202.8|8217.3|8212.3|8207.8|8202.8|37
1612533000000|2021-02-05 13:50:00|8207.3|8202.3|8217.8|8212.8|8217.8|8212.8|8206.8|8201.8|32
1612533300000|2021-02-05 13:55:00|8217.3|8212.3|8213.8|8208.8|8220.8|8215.8|8213.8|8208.8|35
1612533600000|2021-02-05 14:00:00|8214.3|8209.3|8216.8|8211.8|8219.3|8214.3|8212.3|8207.3|20
1612533900000|2021-02-05 14:05:00|8218.8|8213.8|8215.8|8210.8|8218.8|8213.8|8210.8|8205.8|55
1612534200000|2021-02-05 14:10:00|8216.3|8211.3|8219.8|8214.8|8220.8|8215.8|8214.8|8209.8|80
1612534500000|2021-02-05 14:15:00|8219.3|8214.3|8217.8|8212.8|8221.8|8216.8|8214.8|8209.8|35
1612534800000|2021-02-05 14:20:00|8215.8|8210.8|8210.8|8205.8|8216.8|8211.8|8207.8|8202.8|63
1612535100000|2021-02-05 14:25:00|8211.3|8206.3|8210.8|8205.8|8211.8|8206.8|8206.3|8201.3|26
1612535400000|2021-02-05 14:30:00|8211.3|8206.3|8217.8|8212.8|8220.3|8215.3|8210.8|8205.8|178
1612535700000|2021-02-05 14:35:00|8217.3|8212.3|8203.8|8198.8|8218.3|8213.3|8201.3|8196.3|120
1612536000000|2021-02-05 14:40:00|8203.3|8198.3|8204.8|8199.8|8214.8|8209.8|8201.8|8196.8|86
1612536300000|2021-02-05 14:45:00|8203.8|8198.8|8206.8|8201.8|8209.3|8204.3|8197.8|8192.8|126
1612536600000|2021-02-05 14:50:00|8206.3|8201.3|8206.8|8201.8|8210.8|8205.8|8203.3|8198.3|85
1612536900000|2021-02-05 14:55:00|8205.3|8200.3|8192.8|8187.8|8205.8|8200.8|8190.8|8185.8|153
1612537200000|2021-02-05 15:00:00|8192.3|8187.3|8189.8|8184.8|8193.8|8188.8|8184.8|8179.8|145
1612537500000|2021-02-05 15:05:00|8190.3|8185.3|8195.8|8190.8|8195.8|8190.8|8184.8|8179.8|89
1612537800000|2021-02-05 15:10:00|8196.9|8191.9|8193.4|8188.4|8201.9|8196.9|8191.9|8186.9|82
1612538100000|2021-02-05 15:15:00|8192.9|8187.9|8183.9|8178.9|8193.9|8188.9|8182.9|8177.9|110
1612538400000|2021-02-05 15:20:00|8184.9|8179.9|8180.9|8175.9|8186.9|8181.9|8175.9|8170.9|121
1612538700000|2021-02-05 15:25:00|8181.4|8176.4|8196.9|8191.9|8197.9|8192.9|8180.9|8175.9|131
1612539000000|2021-02-05 15:30:00|8196.4|8191.4|8204.9|8199.9|8207.9|8202.9|8195.9|8190.9|122
1612539300000|2021-02-05 15:35:00|8204.4|8199.4|8208.4|8203.4|8210.9|8205.9|8202.4|8197.4|72
1612539600000|2021-02-05 15:40:00|8207.4|8202.4|8209.9|8204.9|8213.4|8208.4|8205.9|8200.9|86
1612539900000|2021-02-05 15:45:00|8210.4|8205.4|8209.9|8204.9|8212.9|8207.9|8203.4|8198.4|59
1612540200000|2021-02-05 15:50:00|8209.4|8204.4|8211.9|8206.9|8216.9|8211.9|8208.9|8203.9|87
1612540500000|2021-02-05 15:55:00|8212.4|8207.4|8214.9|8209.9|8218.4|8213.4|8211.9|8206.9|95
1612540800000|2021-02-05 16:00:00|8215.4|8210.4|8210.4|8205.4|8218.9|8213.9|8209.9|8204.9|32
1612541100000|2021-02-05 16:05:00|8211.4|8206.4|8200.9|8195.9|8211.4|8206.4|8200.9|8195.9|64
1612541400000|2021-02-05 16:10:00|8203.4|8198.4|8207.9|8202.9|8207.9|8202.9|8200.9|8195.9|27
1612541700000|2021-02-05 16:15:00|8207.4|8202.4|8199.9|8194.9|8208.9|8203.9|8199.9|8194.9|116
1612542000000|2021-02-05 16:20:00|8200.4|8195.4|8206.4|8201.4|8208.9|8203.9|8197.9|8192.9|195
1612542300000|2021-02-05 16:25:00|8206.9|8201.9|8202.4|8197.4|8209.9|8204.9|8199.4|8194.4|220
1612542600000|2021-02-05 16:30:00|8202.9|8196.9|8212.9|8205.9|8212.9|8205.9|8200.9|8194.9|445
1612542900000|2021-02-05 16:35:00|8211.9|8204.9|8218.9|8211.9|8220.9|8213.9|8211.9|8204.9|169
1612543200000|2021-02-05 16:40:00|8219.9|8212.9|8215.9|8208.9|8220.9|8212.9|8213.9|8205.9|34
1612543500000|2021-02-05 16:45:00|8214.9|8207.9|8213.9|8206.9|8214.9|8207.9|8212.9|8205.9|1
1612543800000|2021-02-05 16:50:00|8214.9|8208.9|8207.9|8200.9|8214.9|8208.9|8205.9|8198.9|19
1612544100000|2021-02-05 16:55:00|8206.9|8199.9|8202.9|8194.9|8207.9|8199.9|8202.9|8194.9|13
1612544400000|2021-02-05 17:00:00|8201.9|8193.9|8206.9|8199.9|8206.9|8199.9|8200.9|8192.9|16
1612544700000|2021-02-05 17:05:00|8207.9|8200.9|8208.9|8199.9|8212.9|8204.9|8207.9|8199.9|16
1612545000000|2021-02-05 17:10:00|8207.9|8200.9|8209.9|8201.9|8209.9|8201.9|8205.9|8197.9|1
1612545300000|2021-02-05 17:15:00|8208.9|8200.9|8213.9|8205.9|8213.9|8205.9|8206.9|8198.9|3
1612545600000|2021-02-05 17:20:00|8212.9|8204.9|8208.9|8199.9|8212.9|8204.9|8208.9|8199.9|1
1612545900000|2021-02-05 17:25:00|8209.9|8200.9|8211.9|8203.9|8212.9|8204.9|8209.9|8200.9|7
1612546200000|2021-02-05 17:30:00|8210.9|8202.9|8208.9|8201.9|8212.9|8204.9|8207.9|8201.9|16
1612546500000|2021-02-05 17:35:00|8207.9|8202.9|8209.9|8202.9|8209.9|8202.9|8207.9|8200.9|9
1612546800000|2021-02-05 17:40:00|8208.9|8200.9|8210.9|8202.9|8211.9|8204.9|8207.9|8200.9|25
1612547100000|2021-02-05 17:45:00|8209.9|8203.9|8205.9|8198.9|8210.9|8204.9|8205.9|8197.9|20
1612547400000|2021-02-05 17:50:00|8206.9|8197.9|8204.9|8197.9|8206.9|8199.9|8203.9|8197.9|3
1612547700000|2021-02-05 17:55:00|8205.9|8198.9|8208.9|8200.9|8209.9|8200.9|8205.9|8198.9|10
1612548000000|2021-02-05 18:00:00|8209.9|8199.9|8206.9|8199.9|8209.9|8200.9|8206.9|8198.9|4
1612548300000|2021-02-05 18:05:00|8205.9|8197.9|8205.9|8197.9|8206.9|8199.9|8203.9|8195.9|1
1612548600000|2021-02-05 18:10:00|8204.9|8196.9|8206.9|8199.9|8206.9|8199.9|8204.9|8196.9|2
1612548900000|2021-02-05 18:15:00|8208.9|8200.9|8211.9|8203.9|8211.9|8203.9|8208.9|8200.9|7
1612549200000|2021-02-05 18:20:00|8210.9|8201.9|8208.9|8199.9|8210.9|8201.9|8206.9|8198.9|4
1612549500000|2021-02-05 18:25:00|8207.9|8200.9|8210.9|8202.9|8211.9|8202.9|8207.9|8200.9|7
1612549800000|2021-02-05 18:30:00|8211.9|8203.9|8210.9|8201.9|8211.9|8204.9|8210.9|8201.9|7
1612550100000|2021-02-05 18:35:00|8212.9|8202.9|8213.9|8206.9|8213.9|8206.9|8212.9|8201.9|7
1612550400000|2021-02-05 18:40:00|8212.9|8203.9|8211.9|8203.9|8212.9|8204.9|8209.9|8201.9|9
1612550700000|2021-02-05 18:45:00|8212.9|8204.9|8216.9|8207.9|8216.9|8209.9|8212.9|8204.9|32
1612551000000|2021-02-05 18:50:00|8214.9|8205.9|8210.9|8202.9|8216.9|8206.9|8210.9|8201.9|12
1612551300000|2021-02-05 18:55:00|8209.9|8203.9|8209.4|8197.4|8210.9|8203.9|8208.9|8197.4|19
1612551600000|2021-02-05 19:00:00|8209.3|8197.3|8211.4|8199.4|8213.7|8201.7|8207.1|8195.1|0
1612551900000|2021-02-05 19:05:00|8211.3|8199.3|8213.5|8201.5|8213.7|8201.7|8211.3|8199.3|0
1612552200000|2021-02-05 19:10:00|8213.6|8201.6|8213.7|8201.7|8215.8|8203.8|8213.5|8201.5|0
1612552500000|2021-02-05 19:15:00|8213.8|8201.8|8211.6|8199.6|8213.9|8201.9|8211.4|8199.4|0
1612552800000|2021-02-05 19:20:00|8211.7|8199.7|8211.5|8199.5|8211.7|8199.7|8209.3|8197.3|0
1612553100000|2021-02-05 19:25:00|8211.4|8199.4|8215.9|8203.9|8216.1|8204.1|8211.4|8199.4|0
1612553400000|2021-02-05 19:30:00|8215.8|8203.8|8215.9|8203.9|8220.2|8208.2|8215.7|8203.7|17
1612553700000|2021-02-05 19:35:00|8216|8204|8217.9|8205.9|8217.9|8205.9|8213.7|8201.7|0
1612554000000|2021-02-05 19:40:00|8215.9|8203.9|8215.7|8203.7|8215.9|8203.9|8215.6|8203.6|0
1612554300000|2021-02-05 19:45:00|8215.6|8203.6|8215.4|8203.4|8218|8206|8213.4|8201.4|0
1612554600000|2021-02-05 19:50:00|8214.4|8202.4|8213.2|8201.2|8215.4|8203.4|8210.9|8198.9|0
1612554900000|2021-02-05 19:55:00|8213.1|8201.1|8213.3|8201.3|8215.5|8203.5|8213.1|8201.1|0
1612555200000|2021-02-05 20:00:00|8213.4|8201.4|8208.6|8196.6|8213.4|8201.4|8207.7|8195.7|0
1612555500000|2021-02-05 20:05:00|8208.7|8196.7|8210.8|8198.8|8213|8201|8208.6|8196.6|0
1612555800000|2021-02-05 20:10:00|8210.7|8198.7|8211.4|8199.4|8213.3|8201.3|8210.7|8198.7|0
1612556100000|2021-02-05 20:15:00|8211.3|8199.3|8213.6|8201.6|8216.8|8204.8|8211.3|8199.3|0
1612556400000|2021-02-05 20:20:00|8215.5|8203.5|8215.8|8203.8|8217.7|8205.7|8213.2|8201.2|0
1612556700000|2021-02-05 20:25:00|8215.7|8203.7|8210.7|8198.7|8215.8|8203.8|8210.6|8198.6|0
1612557000000|2021-02-05 20:30:00|8210.8|8198.8|8214.9|8202.9|8215.1|8203.1|8210.3|8198.3|0
1612557300000|2021-02-05 20:35:00|8215|8203|8212.2|8200.2|8217|8205|8210|8198|0
1612557600000|2021-02-05 20:40:00|8212.1|8200.1|8211.7|8199.7|8214.5|8202.5|8211.5|8199.5|0
1612557900000|2021-02-05 20:45:00|8211.8|8199.8|8211.7|8199.7|8216.6|8204.6|8211.6|8199.6|0
1612558200000|2021-02-05 20:50:00|8211.6|8199.6|8216|8204|8216.3|8204.3|8211.5|8199.5|0
1612558500000|2021-02-05 20:55:00|8216.2|8204.2|8220|8208|8228.6|8216.6|8214.2|8202.2|0
1612558800000|2021-02-05 21:00:00|8219.8|8207.8|8221.7|8209.7|8223.5|8211.5|8217|8205|0
1612559100000|2021-02-05 21:05:00|8221.6|8209.6|8224.1|8212.1|8224.1|8212.1|8220.8|8208.8|0
1612559400000|2021-02-05 21:10:00|8224.2|8212.2|8225.5|8213.5|8226.8|8214.8|8223.5|8211.5|0
1612559700000|2021-02-05 21:15:00|8225.3|8213.3|8225.1|8213.1|8225.7|8213.7|8225.1|8213.1|0
1612560000000|2021-02-05 21:20:00|8225.3|8213.3|8225.3|8213.3|8225.7|8213.7|8225.1|8213.1|0
1612560300000|2021-02-05 21:25:00|8225.1|8213.1|8224.9|8212.9|8225.5|8213.5|8224.9|8212.9|0
1612560600000|2021-02-05 21:30:00|8224.8|8212.8|8224.9|8212.9|8224.9|8212.9|8222.9|8210.9|0
1612560900000|2021-02-05 21:35:00|8224.8|8212.8|8227.4|8215.4|8227.8|8215.8|8224|8212|0
1612561200000|2021-02-05 21:40:00|8227.8|8215.8|8227.9|8215.9|8228.3|8216.3|8227.4|8215.4|0
1612561500000|2021-02-05 21:45:00|8228.3|8216.3|8229.7|8217.7|8230.3|8218.3|8227.4|8215.4|0
1612561800000|2021-02-05 21:50:00|8230.3|8218.3|8229.2|8217.2|8230.3|8218.3|8229.2|8217.2|0
1612562100000|2021-02-05 21:55:00|8229.7|8217.7|8228.3|8216.3|8229.7|8217.7|8228.3|8216.3|0
1612738800000|2021-02-07 23:00:00|8244.8|8232.8|8243.6|8231.6|8248.6|8236.6|8243.6|8231.6|0
1612739100000|2021-02-07 23:05:00|8243.4|8231.4|8241.4|8229.4|8243.6|8231.6|8238.5|8226.5|0
1612739400000|2021-02-07 23:10:00|8241.2|8229.2|8243.5|8231.5|8245|8233|8240.5|8228.5|0
1612739700000|2021-02-07 23:15:00|8243.6|8231.6|8242|8230|8245.3|8233.3|8240.2|8228.2|0
1612740000000|2021-02-07 23:20:00|8242.2|8230.2|8242.6|8230.6|8244.9|8232.9|8241.1|8229.1|0
1612740300000|2021-02-07 23:25:00|8243|8231|8241|8229|8243|8231|8240.3|8228.3|0
1612740600000|2021-02-07 23:30:00|8241.3|8229.3|8236.5|8224.5|8241.3|8229.3|8234.7|8222.7|0
1612740900000|2021-02-07 23:35:00|8236.6|8224.6|8238.1|8226.1|8238.1|8226.1|8234.9|8222.9|0
1612741200000|2021-02-07 23:40:00|8238|8226|8243.5|8231.5|8243.5|8231.5|8237.4|8225.4|0
1612741500000|2021-02-07 23:45:00|8243.7|8231.7|8243.3|8231.3|8244.4|8232.4|8241.6|8229.6|0
1612741800000|2021-02-07 23:50:00|8243.1|8231.1|8243.8|8231.8|8243.8|8231.8|8241.8|8229.8|0
1612742100000|2021-02-07 23:55:00|8244.2|8232.2|8239.7|8227.7|8244.7|8232.7|8237.9|8225.9|0
1612742400000|2021-02-08 00:00:00|8239.3|8227.3|8235.7|8223.7|8239.3|8227.3|8232.4|8220.4|0
1612742700000|2021-02-08 00:05:00|8235.5|8223.5|8236.2|8224.2|8240.7|8228.7|8234.2|8222.2|0
1612743000000|2021-02-08 00:10:00|8235.8|8223.8|8239.6|8227.6|8240|8228|8232.8|8220.8|0
1612743300000|2021-02-08 00:15:00|8240|8228|8262.6|8250.6|8265.1|8253.1|8237.5|8225.5|0
1612743600000|2021-02-08 00:20:00|8269.8|8257.8|8278.4|8266.4|8280.2|8268.2|8268.3|8256.3|0
1612743900000|2021-02-08 00:25:00|8279.1|8267.1|8275.9|8263.9|8280.2|8268.2|8273.6|8261.6|0
1612744200000|2021-02-08 00:30:00|8275.8|8263.8|8277|8265|8282.3|8270.3|8273.7|8261.7|0
1612744500000|2021-02-08 00:35:00|8278.1|8266.1|8277.1|8265.1|8281.3|8269.3|8272.8|8260.8|0
1612744800000|2021-02-08 00:40:00|8277.5|8265.5|8279.2|8267.2|8282.5|8270.5|8277.1|8265.1|0
1612745100000|2021-02-08 00:45:00|8278.8|8266.8|8278.9|8266.9|8281.3|8269.3|8277|8265|0
1612745400000|2021-02-08 00:50:00|8279|8267|8277.3|8265.3|8281.1|8269.1|8276.2|8264.2|0
1612745700000|2021-02-08 00:55:00|8277.7|8265.7|8271.6|8259.6|8278.3|8266.3|8270.5|8258.5|0
1612746000000|2021-02-08 01:00:00|8271.2|8259.2|8269.5|8257.5|8271.6|8259.6|8267.3|8255.3|0
1612746300000|2021-02-08 01:05:00|8269.9|8257.9|8268.4|8256.4|8271.7|8259.7|8265.9|8253.9|0
1612746600000|2021-02-08 01:10:00|8268.6|8256.6|8268.6|8256.6|8270.7|8258.7|8266.4|8254.4|0
1612746900000|2021-02-08 01:15:00|8269|8257|8276.2|8264.2|8277.3|8265.3|8269|8257|0
1612747200000|2021-02-08 01:20:00|8275.8|8263.8|8277.6|8265.6|8278.6|8266.6|8273.2|8261.2|0
1612747500000|2021-02-08 01:25:00|8278.4|8266.4|8284|8272|8284|8272|8278.4|8266.4|0
1612747800000|2021-02-08 01:30:00|8284.4|8272.4|8283.8|8271.8|8286.3|8274.3|8281.7|8269.7|0
1612748100000|2021-02-08 01:35:00|8283.4|8271.4|8281.6|8269.6|8286|8274|8281.6|8269.6|0
1612748400000|2021-02-08 01:40:00|8281.7|8269.7|8281|8269|8285.1|8273.1|8281|8269|0
1612748700000|2021-02-08 01:45:00|8280.9|8268.9|8281.1|8269.1|8283.1|8271.1|8278.8|8266.8|0
1612749000000|2021-02-08 01:50:00|8281|8269|8281.1|8269.1|8283.3|8271.3|8278.9|8266.9|0
1612749300000|2021-02-08 01:55:00|8281.9|8269.9|8283.3|8271.3|8283.3|8271.3|8281.1|8269.1|0
1612749600000|2021-02-08 02:00:00|8283.7|8271.7|8283.1|8271.1|8285.4|8273.4|8280.9|8268.9|0
1612749900000|2021-02-08 02:05:00|8284.2|8272.2|8285.2|8273.2|8287.4|8275.4|8283|8271|0
1612750200000|2021-02-08 02:10:00|8284.4|8272.4|8280.9|8268.9|8285.2|8273.2|8280.9|8268.9|0
1612750500000|2021-02-08 02:15:00|8157.6|8145.6|8157.7|8145.7|8157.7|8145.7|8154.4|8142.4|0
1612750800000|2021-02-08 02:20:00|8157.8|8145.8|8159.8|8147.8|8159.9|8147.9|8157.7|8145.7|0
1612751100000|2021-02-08 02:25:00|8159.7|8147.7|8157.6|8145.6|8159.8|8147.8|8157.6|8145.6|0
1612751400000|2021-02-08 02:30:00|8281.3|8269.3|8285.2|8273.2|8287.4|8275.4|8281.3|8269.3|0
1612751700000|2021-02-08 02:35:00|8286|8274|8283|8271|8287.4|8275.4|8283|8271|0
1612752000000|2021-02-08 02:40:00|8283.1|8271.1|8282.1|8270.1|8285.2|8273.2|8282|8270|0
1612752300000|2021-02-08 02:45:00|8159.6|8147.6|8160.9|8148.9|8162|8150|8159.6|8147.6|0
1612752600000|2021-02-08 02:50:00|8161|8149|8163|8151|8164.1|8152.1|8160.9|8148.9|0
1612752900000|2021-02-08 02:55:00|8164.1|8152.1|8165.1|8153.1|8165.1|8153.1|8163|8151|0
1612753200000|2021-02-08 03:00:00|8288.1|8276.1|8286.4|8274.4|8288.1|8276.1|8284.2|8272.2|0
1612753500000|2021-02-08 03:05:00|8287.2|8275.2|8286.4|8274.4|8288.5|8276.5|8284.2|8272.2|0
1612753800000|2021-02-08 03:10:00|8287.2|8275.2|8287.5|8275.5|8288.5|8276.5|8286.4|8274.4|0
1612754100000|2021-02-08 03:15:00|8287.9|8275.9|8287.7|8275.7|8288.8|8276.8|8286.6|8274.6|0
1612754400000|2021-02-08 03:20:00|8288.1|8276.1|8284.4|8272.4|8288.7|8276.7|8284.3|8272.3|0
1612754700000|2021-02-08 03:25:00|8284.8|8272.8|8282.2|8270.2|8285.5|8273.5|8281.1|8269.1|0
1612755000000|2021-02-08 03:30:00|8282.1|8270.1|8283.3|8271.3|8284.3|8272.3|8280|8268|0
1612755300000|2021-02-08 03:35:00|8282.9|8270.9|8282.1|8270.1|8284.4|8272.4|8282.1|8270.1|0
1612755600000|2021-02-08 03:40:00|8282.5|8270.5|8282.2|8270.2|8284.4|8272.4|8282|8270|0
1612755900000|2021-02-08 03:45:00|8282.6|8270.6|8278.3|8266.3|8282.6|8270.6|8278.3|8266.3|0
1612756200000|2021-02-08 03:50:00|8279.4|8267.4|8280.4|8268.4|8282.6|8270.6|8279.4|8267.4|0
1612756500000|2021-02-08 03:55:00|8280.8|8268.8|8280.4|8268.4|8282.6|8270.6|8280.4|8268.4|0
1612756800000|2021-02-08 04:00:00|8281.4|8269.4|8279.2|8267.2|8281.4|8269.4|8279.2|8267.2|0
1612757100000|2021-02-08 04:05:00|8279.6|8267.6|8281.4|8269.4|8281.4|8269.4|8279.2|8267.2|0
1612757400000|2021-02-08 04:10:00|8281|8269|8279.2|8267.2|8281.4|8269.4|8279.2|8267.2|0
1612757700000|2021-02-08 04:15:00|8279.3|8267.3|8277.2|8265.2|8281.4|8269.4|8276|8264|0
1612758000000|2021-02-08 04:20:00|8278|8266|8273.8|8261.8|8279.3|8267.3|8273.8|8261.8|0
1612758300000|2021-02-08 04:25:00|8273.7|8261.7|8273.8|8261.8|8273.8|8261.8|8271.6|8259.6|0
1612758600000|2021-02-08 04:30:00|8273.7|8261.7|8273.8|8261.8|8273.8|8261.8|8271.6|8259.6|0
1612758900000|2021-02-08 04:35:00|8273.7|8261.7|8271.6|8259.6|8273.8|8261.8|8271.5|8259.5|0
1612759200000|2021-02-08 04:40:00|8272|8260|8273.8|8261.8|8273.8|8261.8|8271.6|8259.6|0
1612759500000|2021-02-08 04:45:00|8272.7|8260.7|8273.6|8261.6|8273.6|8261.6|8271.4|8259.4|0
1612759800000|2021-02-08 04:50:00|8271.4|8259.4|8271.5|8259.5|8271.5|8259.5|8270.4|8258.4|0
1612760100000|2021-02-08 04:55:00|8269.4|8257.4|8271.6|8259.6|8271.6|8259.6|8269.4|8257.4|0
1612760400000|2021-02-08 05:00:00|8271.5|8259.5|8275.7|8263.7|8275.8|8263.8|8271.5|8259.5|0
1612760700000|2021-02-08 05:05:00|8275.3|8263.3|8273.3|8261.3|8275.7|8263.7|8273.3|8261.3|0
1612761000000|2021-02-08 05:10:00|8273.4|8261.4|8271.2|8259.2|8273.4|8261.4|8269|8257|0
1612761300000|2021-02-08 05:15:00|8271.1|8259.1|8273.4|8261.4|8273.4|8261.4|8269|8257|0
1612761600000|2021-02-08 05:20:00|8272.6|8260.6|8274.9|8262.9|8274.9|8262.9|8266.9|8254.9|0
1612761900000|2021-02-08 05:25:00|8274.8|8262.8|8274.8|8262.8|8274.9|8262.9|8273.8|8261.8|0
1612762200000|2021-02-08 05:30:00|8274.9|8262.9|8275.2|8263.2|8277|8265|8272.6|8260.6|0
1612762500000|2021-02-08 05:35:00|8275.1|8263.1|8273|8261|8275.2|8263.2|8273|8261|0
1612762800000|2021-02-08 05:40:00|8272.6|8260.6|8273|8261|8274.1|8262.1|8270.8|8258.8|0
1612763100000|2021-02-08 05:45:00|8273.4|8261.4|8273|8261|8275.1|8263.1|8270.8|8258.8|0
1612763400000|2021-02-08 05:50:00|8272.2|8260.2|8270.9|8258.9|8273|8261|8268.7|8256.7|0
1612763700000|2021-02-08 05:55:00|8271.7|8259.7|8277.3|8265.3|8277.3|8265.3|8271.7|8259.7|0
1612764000000|2021-02-08 06:00:00|8276.5|8264.5|8279.5|8267.5|8281.6|8269.6|8275.1|8263.1|0
1612764300000|2021-02-08 06:05:00|8279.4|8267.4|8281.3|8269.3|8282.3|8270.3|8279.4|8267.4|0
1612764600000|2021-02-08 06:10:00|8281.7|8269.7|8280.3|8268.3|8282.3|8270.3|8278|8266|0
1612764900000|2021-02-08 06:15:00|8281.1|8269.1|8282.4|8270.4|8282.4|8270.4|8280.3|8268.3|0
1612765200000|2021-02-08 06:20:00|8283.2|8271.2|8284.5|8272.5|8284.5|8272.5|8283.2|8271.2|0
1612765500000|2021-02-08 06:25:00|8284.1|8272.1|8284.2|8272.2|8284.5|8272.5|8282.2|8270.2|0
1612765800000|2021-02-08 06:30:00|8282.1|8270.1|8284.2|8272.2|8284.2|8272.2|8282.1|8270.1|0
1612766100000|2021-02-08 06:35:00|8283.4|8271.4|8283.9|8271.9|8286|8274|8282.1|8270.1|0
1612766400000|2021-02-08 06:40:00|8283.8|8271.8|8283.7|8271.7|8285.9|8273.9|8283.7|8271.7|0
1612766700000|2021-02-08 06:45:00|8283.8|8271.8|8281.6|8269.6|8283.8|8271.8|8281.6|8269.6|0
1612767000000|2021-02-08 06:50:00|8282.4|8270.4|8281.6|8269.6|8283.8|8271.8|8281.6|8269.6|0
1612767300000|2021-02-08 06:55:00|8282|8270|8279.4|8267.4|8282.7|8270.7|8279.4|8267.4|0
1612767600000|2021-02-08 07:00:00|8279.6|8267.6|8277.4|8272.4|8281.4|8276.4|8264.9|8259.9|62
1612767900000|2021-02-08 07:05:00|8277.9|8272.9|8270.9|8265.9|8278.4|8273.4|8266.4|8261.4|45
1612768200000|2021-02-08 07:10:00|8271.4|8266.4|8268.4|8263.4|8273.4|8268.4|8267.4|8262.4|16
1612768500000|2021-02-08 07:15:00|8267.9|8262.9|8260.4|8255.4|8268.4|8263.4|8260.4|8255.4|15
1612768800000|2021-02-08 07:20:00|8261.4|8256.4|8261.4|8256.4|8261.4|8256.4|8257.4|8252.4|24
1612769100000|2021-02-08 07:25:00|8261.9|8256.9|8253.4|8248.4|8261.9|8256.9|8252.4|8247.4|20
1612769400000|2021-02-08 07:30:00|8253.9|8248.9|8251.9|8246.9|8257.4|8252.4|8251.9|8246.9|29
1612769700000|2021-02-08 07:35:00|8252.4|8247.4|8253.4|8248.4|8255.4|8250.4|8251.4|8246.4|22
1612770000000|2021-02-08 07:40:00|8252.9|8247.9|8258.4|8253.4|8258.4|8253.4|8251.9|8246.9|6
1612770300000|2021-02-08 07:45:00|8258.9|8253.9|8255.9|8250.9|8258.9|8253.9|8255.9|8250.9|15
1612770600000|2021-02-08 07:50:00|8256.4|8251.4|8258.4|8253.4|8261.4|8256.4|8255.9|8250.9|22
1612770900000|2021-02-08 07:55:00|8257.9|8252.9|8252.4|8247.4|8258.4|8253.4|8248.9|8243.9|46
1612771200000|2021-02-08 08:00:00|8246.4|8241.4|8250.9|8245.9|8260.4|8255.4|8242.9|8237.9|326
1612771500000|2021-02-08 08:05:00|8248.4|8243.4|8234.9|8229.9|8251.4|8246.4|8225.9|8220.9|207
1612771800000|2021-02-08 08:10:00|8234.4|8229.4|8232.4|8227.4|8236.9|8231.9|8225.9|8220.9|142
1612772100000|2021-02-08 08:15:00|8232.9|8227.9|8226.4|8221.4|8234.9|8229.9|8218.9|8213.9|131
1612772400000|2021-02-08 08:20:00|8226.9|8221.9|8226.4|8221.4|8234.9|8229.9|8223.9|8218.9|59
1612772700000|2021-02-08 08:25:00|8225.9|8220.9|8243.4|8238.4|8243.9|8238.9|8225.4|8220.4|94
1612773000000|2021-02-08 08:30:00|8243.9|8238.9|8252.9|8247.9|8255.9|8250.9|8241.9|8236.9|81
1612773300000|2021-02-08 08:35:00|8253.4|8248.4|8238.9|8233.9|8253.4|8248.4|8238.9|8233.9|64
1612773600000|2021-02-08 08:40:00|8238.5|8233.5|8233|8228|8241|8236|8228.5|8223.5|66
1612773900000|2021-02-08 08:45:00|8232.5|8227.5|8230.5|8225.5|8238.5|8233.5|8228.5|8223.5|74
1612774200000|2021-02-08 08:50:00|8230|8225|8230|8225|8232.5|8227.5|8226.5|8221.5|44
1612774500000|2021-02-08 08:55:00|8229.5|8224.5|8225|8220|8229.5|8224.5|8221|8216|27
1612774800000|2021-02-08 09:00:00|8224.5|8219.5|8230|8225|8233.5|8228.5|8223.5|8218.5|57
1612775100000|2021-02-08 09:05:00|8230.5|8225.5|8227.5|8222.5|8234.5|8229.5|8227.5|8222.5|80
1612775400000|2021-02-08 09:10:00|8228|8223|8221.5|8216.5|8228.5|8223.5|8219|8214|81
1612775700000|2021-02-08 09:15:00|8222|8217|8216.5|8211.5|8227.5|8222.5|8216.5|8211.5|53
1612776000000|2021-02-08 09:20:00|8216|8211|8213.5|8208.5|8216.5|8211.5|8209|8204|73
1612776300000|2021-02-08 09:25:00|8213|8208|8200.5|8195.5|8214.5|8209.5|8200.5|8195.5|47
1612776600000|2021-02-08 09:30:00|8201.5|8196.5|8203|8198|8203.5|8198.5|8189.5|8184.5|117
1612776900000|2021-02-08 09:35:00|8203.5|8198.5|8202|8197|8205.5|8200.5|8196|8191|61
1612777200000|2021-02-08 09:40:00|8201.5|8196.5|8211|8206|8213|8208|8201.5|8196.5|87
1612777500000|2021-02-08 09:45:00|8212|8207|8224.5|8219.5|8225.5|8220.5|8208.5|8203.5|104
1612777800000|2021-02-08 09:50:00|8225|8220|8225.5|8220.5|8228|8223|8221|8216|53
1612778100000|2021-02-08 09:55:00|8223.5|8218.5|8231.5|8226.5|8231.5|8226.5|8221.5|8216.5|41
1612778400000|2021-02-08 10:00:00|8231|8226|8225|8220|8231|8226|8222.5|8217.5|112
1612778700000|2021-02-08 10:05:00|8225.5|8220.5|8231|8226|8233.5|8228.5|8225.5|8220.5|46
1612779000000|2021-02-08 10:10:00|8231.5|8226.5|8225.5|8220.5|8231.5|8226.5|8224.5|8219.5|50
1612779300000|2021-02-08 10:15:00|8226|8221|8228|8223|8229.5|8224.5|8224.5|8219.5|32
1612779600000|2021-02-08 10:20:00|8227.5|8222.5|8229|8224|8231|8226|8225.5|8220.5|34
1612779900000|2021-02-08 10:25:00|8228|8223|8226|8221|8229|8224|8220.5|8215.5|35
1612780200000|2021-02-08 10:30:00|8225.5|8220.5|8226.5|8221.5|8227.5|8222.5|8222.5|8217.5|37
1612780500000|2021-02-08 10:35:00|8225.5|8220.5|8225.5|8220.5|8229.5|8224.5|8222.5|8217.5|68
1612780800000|2021-02-08 10:40:00|8226|8221|8234.5|8229.5|8234.5|8229.5|8225|8220|43
1612781100000|2021-02-08 10:45:00|8234|8229|8228.5|8223.5|8234|8229|8226.5|8221.5|38
1612781400000|2021-02-08 10:50:00|8229|8224|8233.5|8228.5|8235|8230|8228|8223|28
1612781700000|2021-02-08 10:55:00|8234|8229|8233.5|8228.5|8237|8232|8233.5|8228.5|15
1612782000000|2021-02-08 11:00:00|8234|8229|8236.5|8231.5|8238|8233|8231.5|8226.5|56
1612782300000|2021-02-08 11:05:00|8236|8231|8239.5|8234.5|8240|8235|8236|8231|41
1612782600000|2021-02-08 11:10:00|8240|8235|8244|8239|8245.5|8240.5|8239.5|8234.5|35
1612782900000|2021-02-08 11:15:00|8244.5|8239.5|8253|8248|8253|8248|8242.5|8237.5|58
1612783200000|2021-02-08 11:20:00|8253.5|8248.5|8249.5|8244.5|8254.5|8249.5|8247.5|8242.5|69
1612783500000|2021-02-08 11:25:00|8249|8244|8254.5|8249.5|8254.5|8249.5|8249|8244|32
1612783800000|2021-02-08 11:30:00|8255|8250|8251.5|8246.5|8256|8251|8248|8243|74
1612784100000|2021-02-08 11:35:00|8251|8246|8251.5|8246.5|8252.5|8247.5|8249.5|8244.5|24
1612784400000|2021-02-08 11:40:00|8252|8247|8250.5|8245.5|8254|8249|8250.5|8245.5|17
1612784700000|2021-02-08 11:45:00|8251.5|8246.5|8250|8245|8252.5|8247.5|8248|8243|38
1612785000000|2021-02-08 11:50:00|8250.5|8245.5|8243.5|8238.5|8252|8247|8243.5|8238.5|30
1612785300000|2021-02-08 11:55:00|8244|8239|8251.5|8246.5|8251.5|8246.5|8242.5|8237.5|14
1612785600000|2021-02-08 12:00:00|8252|8247|8246.5|8241.5|8253|8248|8245.5|8240.5|17
1612785900000|2021-02-08 12:05:00|8246|8241|8244.5|8239.5|8247.5|8242.5|8241|8236|29
1612786200000|2021-02-08 12:10:00|8244|8239|8247.5|8242.5|8248|8243|8241.5|8236.5|24
1612786500000|2021-02-08 12:15:00|8246.5|8241.5|8245.5|8240.5|8249|8244|8244.5|8239.5|136
1612786800000|2021-02-08 12:20:00|8245|8240|8241.5|8236.5|8245|8240|8239|8234|54
1612787100000|2021-02-08 12:25:00|8242|8237|8242.5|8237.5|8245|8240|8239|8234|26
1612787400000|2021-02-08 12:30:00|8242|8237|8242.5|8237.5|8244|8239|8239.5|8234.5|17
1612787700000|2021-02-08 12:35:00|8243|8238|8243.5|8238.5|8244.5|8239.5|8239|8234|43
1612788000000|2021-02-08 12:40:00|8244.1|8239.1|8244.1|8239.1|8250.1|8245.1|8242.6|8237.6|41
1612788300000|2021-02-08 12:45:00|8244.6|8239.6|8251.1|8246.1|8253.1|8248.1|8243.6|8238.6|40
1612788600000|2021-02-08 12:50:00|8250.6|8245.6|8247.1|8242.1|8252.1|8247.1|8247.1|8242.1|27
1612788900000|2021-02-08 12:55:00|8247.6|8242.6|8254.6|8249.6|8257.1|8252.1|8246.6|8241.6|77
1612789200000|2021-02-08 13:00:00|8254.1|8249.1|8255.6|8250.6|8257.6|8252.6|8252.1|8247.1|22
1612789500000|2021-02-08 13:05:00|8256.1|8251.1|8257.1|8252.1|8257.6|8252.6|8255.1|8250.1|28
1612789800000|2021-02-08 13:10:00|8257.6|8252.6|8261.1|8256.1|8261.1|8256.1|8257.1|8252.1|62
1612790100000|2021-02-08 13:15:00|8262.1|8257.1|8261.1|8256.1|8262.1|8257.1|8257.1|8252.1|47
1612790400000|2021-02-08 13:20:00|8260.1|8255.1|8258.1|8253.1|8260.6|8255.6|8257.1|8252.1|64
1612790700000|2021-02-08 13:25:00|8257.1|8252.1|8257.1|8252.1|8259.1|8254.1|8255.6|8250.6|40
1612791000000|2021-02-08 13:30:00|8257.6|8252.6|8254.1|8249.1|8257.6|8252.6|8252.6|8247.6|48
1612791300000|2021-02-08 13:35:00|8253.6|8248.6|8243.1|8238.1|8253.6|8248.6|8243.1|8238.1|43
1612791600000|2021-02-08 13:40:00|8242.6|8237.6|8250.1|8245.1|8250.6|8245.6|8241.1|8236.1|95
1612791900000|2021-02-08 13:45:00|8250.6|8245.6|8244.1|8239.1|8250.6|8245.6|8243.1|8238.1|49
1612792200000|2021-02-08 13:50:00|8244.6|8239.6|8246.6|8241.6|8246.6|8241.6|8241.1|8236.1|44
1612792500000|2021-02-08 13:55:00|8247.1|8242.1|8247.1|8242.1|8248.6|8243.6|8244.6|8239.6|25
1612792800000|2021-02-08 14:00:00|8247.6|8242.6|8244.1|8239.1|8248.6|8243.6|8244.1|8239.1|28
1612793100000|2021-02-08 14:05:00|8243.6|8238.6|8245.1|8240.1|8245.1|8240.1|8239.1|8234.1|52
1612793400000|2021-02-08 14:10:00|8245.6|8240.6|8247.1|8242.1|8249.1|8244.1|8245.1|8240.1|44
1612793700000|2021-02-08 14:15:00|8246.6|8241.6|8242.1|8237.1|8247.6|8242.6|8242.1|8237.1|41
1612794000000|2021-02-08 14:20:00|8241.6|8236.6|8243.6|8238.6|8244.1|8239.1|8238.6|8233.6|26
1612794300000|2021-02-08 14:25:00|8243.1|8238.1|8240.1|8235.1|8244.1|8239.1|8240.1|8235.1|33
1612794600000|2021-02-08 14:30:00|8241.1|8236.1|8247.6|8242.6|8251.1|8246.1|8241.1|8236.1|112
1612794900000|2021-02-08 14:35:00|8248.1|8243.1|8254.1|8249.1|8255.6|8250.6|8248.1|8243.1|67
1612795200000|2021-02-08 14:40:00|8254.6|8249.6|8258.1|8253.1|8259.1|8254.1|8253.6|8248.6|75
1612795500000|2021-02-08 14:45:00|8258.6|8253.6|8261.6|8256.6|8261.6|8256.6|8257.6|8252.6|55
1612795800000|2021-02-08 14:50:00|8262.6|8257.6|8254.1|8249.1|8263.6|8258.6|8254.1|8249.1|60
1612796100000|2021-02-08 14:55:00|8253.6|8248.6|8255.1|8250.1|8258.1|8253.1|8253.1|8248.1|121
1612796400000|2021-02-08 15:00:00|8255.6|8250.6|8257.1|8252.1|8257.6|8252.6|8251.1|8246.1|72
1612796700000|2021-02-08 15:05:00|8256.6|8251.6|8254.1|8249.1|8257.6|8252.6|8251.1|8246.1|74
1612797000000|2021-02-08 15:10:00|8253.9|8248.9|8249.9|8244.9|8258.4|8253.4|8245.4|8240.4|104
1612797300000|2021-02-08 15:15:00|8249.4|8244.4|8251.4|8246.4|8253.4|8248.4|8247.9|8242.9|64
1612797600000|2021-02-08 15:20:00|8250.9|8245.9|8247.9|8242.9|8252.4|8247.4|8247.9|8242.9|65
1612797900000|2021-02-08 15:25:00|8248.4|8243.4|8249.9|8244.9|8252.4|8247.4|8245.9|8240.9|130
1612798200000|2021-02-08 15:30:00|8249.4|8244.4|8250.4|8245.4|8253.4|8248.4|8246.9|8241.9|84
1612798500000|2021-02-08 15:35:00|8248.9|8243.9|8250.9|8245.9|8251.9|8246.9|8246.9|8241.9|84
1612798800000|2021-02-08 15:40:00|8251.4|8246.4|8254.4|8249.4|8255.4|8250.4|8250.9|8245.9|60
1612799100000|2021-02-08 15:45:00|8253.9|8248.9|8257.4|8252.4|8257.9|8252.9|8251.9|8246.9|55
1612799400000|2021-02-08 15:50:00|8258.4|8253.4|8251.9|8246.9|8259.4|8254.4|8249.9|8244.9|61
1612799700000|2021-02-08 15:55:00|8252.4|8247.4|8250.4|8245.4|8252.4|8247.4|8248.4|8243.4|65
1612800000000|2021-02-08 16:00:00|8249.9|8244.9|8244.4|8239.4|8251.4|8246.4|8244.4|8239.4|118
1612800300000|2021-02-08 16:05:00|8245.4|8240.4|8237.4|8232.4|8245.4|8240.4|8235.4|8230.4|124
1612800600000|2021-02-08 16:10:00|8237.9|8232.9|8229.9|8224.9|8237.9|8232.9|8228.4|8223.4|204
1612800900000|2021-02-08 16:15:00|8229.4|8224.4|8231.4|8226.4|8232.9|8227.9|8226.4|8221.4|231
1612801200000|2021-02-08 16:20:00|8232.4|8227.4|8234.4|8229.4|8236.4|8231.4|8229.4|8224.4|256
1612801500000|2021-02-08 16:25:00|8233.4|8228.4|8227.4|8222.4|8234.4|8229.4|8224.4|8219.4|370
1612801800000|2021-02-08 16:30:00|8227.9|8221.9|8220.9|8213.9|8234.9|8227.9|8217.9|8209.9|613
1612802100000|2021-02-08 16:35:00|8222.9|8214.9|8216.9|8208.9|8222.9|8215.9|8212.9|8205.9|166
1612802400000|2021-02-08 16:40:00|8215.9|8209.9|8208.9|8201.9|8217.9|8210.9|8207.9|8200.9|61
1612802700000|2021-02-08 16:45:00|8209.9|8200.9|8211.9|8204.9|8212.9|8205.9|8207.9|8200.9|65
1612803000000|2021-02-08 16:50:00|8210.9|8205.9|8205.9|8199.9|8210.9|8205.9|8205.9|8198.9|19
1612803300000|2021-02-08 16:55:00|8206.9|8198.9|8210.9|8202.9|8211.9|8204.9|8206.9|8198.9|46
1612803600000|2021-02-08 17:00:00|8211.9|8203.9|8215.9|8208.9|8215.9|8208.9|8210.9|8201.9|22
1612803900000|2021-02-08 17:05:00|8214.9|8207.9|8212.9|8205.9|8214.9|8207.9|8212.9|8205.9|521
1612804200000|2021-02-08 17:10:00|8213.9|8206.9|8215.9|8208.9|8216.9|8208.9|8213.9|8206.9|10
1612804500000|2021-02-08 17:15:00|8216.9|8209.9|8220.9|8213.9|8220.9|8214.9|8216.9|8209.9|21
1612804800000|2021-02-08 17:20:00|8218.9|8212.9|8223.9|8216.9|8224.9|8217.9|8218.9|8211.9|46
1612805100000|2021-02-08 17:25:00|8224.9|8215.9|8224.9|8217.9|8224.9|8218.9|8224.9|8215.9|10
1612805400000|2021-02-08 17:30:00|8223.9|8216.9|8222.9|8216.9|8223.9|8216.9|8222.9|8215.9|4
1612805700000|2021-02-08 17:35:00|8221.9|8215.9|8219.9|8211.9|8222.9|8216.9|8219.9|8211.9|30
1612806000000|2021-02-08 17:40:00|8218.9|8212.9|8219.9|8212.9|8220.9|8213.9|8218.9|8211.9|3
1612806300000|2021-02-08 17:45:00|8220.9|8213.9|8222.9|8216.9|8224.9|8217.9|8219.9|8213.9|30
1612806600000|2021-02-08 17:50:00|8221.9|8215.9|8222.9|8214.9|8222.9|8216.9|8219.9|8212.9|9
1612806900000|2021-02-08 17:55:00|8221.9|8213.9|8217.9|8209.9|8221.9|8213.9|8214.9|8206.9|22
1612807200000|2021-02-08 18:00:00|8216.9|8208.9|8216.9|8209.9|8217.9|8209.9|8215.9|8207.9|1
1612807500000|2021-02-08 18:05:00|8215.9|8208.9|8218.9|8209.9|8218.9|8210.9|8215.9|8208.9|1
1612807800000|2021-02-08 18:10:00|8217.9|8210.9|8217.9|8209.9|8218.9|8210.9|8217.9|8209.9|0
1612808100000|2021-02-08 18:15:00|8219.9|8210.9|8218.9|8210.9|8219.9|8212.9|8218.9|8210.9|2
1612808400000|2021-02-08 18:20:00|8217.9|8212.9|8216.9|8208.9|8219.9|8212.9|8216.9|8208.9|4
1612808700000|2021-02-08 18:25:00|8215.9|8207.9|8214.9|8206.9|8216.9|8208.9|8213.9|8206.9|6
1612809000000|2021-02-08 18:30:00|8215.9|8205.9|8216.9|8208.9|8218.9|8208.9|8214.9|8205.9|2
1612809300000|2021-02-08 18:35:00|8215.9||8216.9||8216.9||8215.9||0
1612809600000|2021-02-08 18:40:00|8215.9|8209.9|8215.9|8208.9|8216.9|8209.9|8214.9|8208.9|6
1612809900000|2021-02-08 18:45:00|8214.9|8206.9|8216.9|8208.9|8216.9|8208.9|8214.9|8206.9|17
1612810200000|2021-02-08 18:50:00|8215.9|8206.9|8213.9|8205.9|8217.9|8207.9|8212.9|8205.9|10
1612810500000|2021-02-08 18:55:00|8214.9|8204.9|8218.9|8206.9|8218.9|8209.9|8214.9|8204.9|11
1612810800000|2021-02-08 19:00:00|8219|8207|8221.2|8209.2|8221.4|8209.4|8218.8|8206.8|0
1612811100000|2021-02-08 19:05:00|8221.3|8209.3|8221.4|8209.4|8221.5|8209.5|8221.1|8209.1|0
1612811400000|2021-02-08 19:10:00|8221.3|8209.3|8221.4|8209.4|8221.5|8209.5|8219.3|8207.3|0
1612811700000|2021-02-08 19:15:00|8221.3|8209.3|8221.8|8209.8|8224|8212|8221.2|8209.2|0
1612812000000|2021-02-08 19:20:00|8221.7|8209.7|8224|8212|8224.3|8212.3|8221.6|8209.6|0
1612812300000|2021-02-08 19:25:00|8224.1|8212.1|8221.8|8209.8|8224.1|8212.1|8221.6|8209.6|0
1612812600000|2021-02-08 19:30:00|8223.7|8211.7|8225.8|8213.8|8225.8|8213.8|8221.2|8209.2|0
1612812900000|2021-02-08 19:35:00|8225.7|8213.7|8225.9|8213.9|8225.9|8213.9|8223.6|8211.6|0
1612813200000|2021-02-08 19:40:00|8225.8|8213.8|8225.9|8213.9|8225.9|8213.9|8223.8|8211.8|0
1612813500000|2021-02-08 19:45:00|8226|8214|8224|8212|8226.1|8214.1|8223.7|8211.7|0
1612813800000|2021-02-08 19:50:00|8223.9|8211.9|8224.1|8212.1|8224.1|8212.1|8223.9|8211.9|0
1612814100000|2021-02-08 19:55:00|8224.2|8212.2|8226.5|8214.5|8226.5|8214.5|8224.1|8212.1|0
1612814400000|2021-02-08 20:00:00|8226.4|8214.4|8226.6|8214.6|8226.6|8214.6|8226.4|8214.4|0
1612814700000|2021-02-08 20:05:00|8226.7|8214.7|8226.4|8214.4|8226.7|8214.7|8224.4|8212.4|0
1612815000000|2021-02-08 20:10:00|8226.5|8214.5|8226.8|8214.8|8228.9|8216.9|8226.4|8214.4|0
1612815300000|2021-02-08 20:15:00|8224.9|8212.9|8224.7|8212.7|8226.8|8214.8|8224.6|8212.6|0
1612815600000|2021-02-08 20:20:00|8224.8|8212.8|8224.9|8212.9|8227|8215|8224.7|8212.7|0
1612815900000|2021-02-08 20:25:00|8226.8|8214.8|8227.5|8215.5|8227.6|8215.6|8225.3|8213.3|0
1612816200000|2021-02-08 20:30:00|8227.6|8215.6|8225.3|8213.3|8229.8|8217.8|8225.3|8213.3|0
1612816500000|2021-02-08 20:35:00|8225.4|8213.4|8227.7|8215.7|8227.7|8215.7|8225.3|8213.3|0
1612816800000|2021-02-08 20:40:00|8227.6|8215.6|8228|8216|8228.1|8216.1|8225.9|8213.9|0
1612817100000|2021-02-08 20:45:00|8228.1|8216.1|8228.1|8216.1|8230.2|8218.2|8227.9|8215.9|0
1612817400000|2021-02-08 20:50:00|8227.9|8215.9|8232.4|8220.4|8232.5|8220.5|8227.9|8215.9|0
1612817700000|2021-02-08 20:55:00|8232.3|8220.3|8239.5|8227.5|8239.6|8227.6|8224.5|8212.5|0
1612818000000|2021-02-08 21:00:00|8235.9|8223.9|8234.7|8222.7|8236.5|8224.5|8233.8|8221.8|0
1612818300000|2021-02-08 21:05:00|8234.8|8222.8|8234.7|8222.7|8235.2|8223.2|8234.7|8222.7|0
1612818600000|2021-02-08 21:10:00|8234.8|8222.8|8236.1|8224.1|8236.8|8224.8|8233.2|8221.2|0
1612818900000|2021-02-08 21:15:00|8235.3|8223.3|8233.9|8221.9|8236.1|8224.1|8233.2|8221.2|0
1612819200000|2021-02-08 21:20:00|8233.6|8221.6|8233.6|8221.6|8233.9|8221.9|8232.6|8220.6|0
1612819500000|2021-02-08 21:25:00|8233.2|8221.2|8234.1|8222.1|8234.1|8222.1|8232.6|8220.6|0
1612819800000|2021-02-08 21:30:00|8234|8222|8235.2|8223.2|8237|8225|8234|8222|0
1612820100000|2021-02-08 21:35:00|8234.8|8222.8|8236.1|8224.1|8236.5|8224.5|8234.3|8222.3|0
1612820400000|2021-02-08 21:40:00|8236.5|8224.5|8239.4|8227.4|8239.9|8227.9|8236.1|8224.1|0
1612820700000|2021-02-08 21:45:00|8239|8227|8239.7|8227.7|8240.6|8228.6|8239|8227|0
1612821000000|2021-02-08 21:50:00|8239.6|8227.6|8243|8231|8243|8231|8239.2|8227.2|0
1612821300000|2021-02-08 21:55:00|8242.5|8230.5|8242.4|8230.4|8243|8231|8241.7|8229.7|0
1612821600000|2021-02-08 22:00:00|8242.3|8230.3|8241.9|8229.9|8242.3|8230.3|8241.5|8229.5|0
1612821900000|2021-02-08 22:05:00|8241.5|8229.5|8241.5|8229.5|8241.5|8229.5|8241.3|8229.3|0
1612822200000|2021-02-08 22:10:00|8241.7|8229.7|8241.5|8229.5|8241.9|8229.9|8241.3|8229.3|0
1612822500000|2021-02-08 22:15:00|8241.1|8229.1|8230.9|8218.9|8242.5|8230.5|8230.9|8218.9|0
1612822800000|2021-02-08 22:20:00|8230.7|8218.7|8230.3|8218.3|8230.9|8218.9|8230.3|8218.3|0
1612823100000|2021-02-08 22:25:00|8230.1|8218.1|8230.1|8218.1|8230.9|8218.9|8229.9|8217.9|0
1612823400000|2021-02-08 22:30:00|8230.3|8218.3|8231.1|8219.1|8231.1|8219.1|8230.3|8218.3|0
1612823700000|2021-02-08 22:35:00|8230.9|8218.9|8230.1|8218.1|8230.9|8218.9|8229.3|8217.3|0
1612824000000|2021-02-08 22:40:00|8230.3|8218.3|8230.1|8218.1|8230.3|8218.3|8230.1|8218.1|0
1612824300000|2021-02-08 22:45:00|8229.7|8217.7|8230.1|8218.1|8230.1|8218.1|8229.5|8217.5|0
1612824600000|2021-02-08 22:50:00|8229.9|8217.9|8233|8221|8233|8221|8229.9|8217.9|0
1612824900000|2021-02-08 22:55:00|8233.2|8221.2|8236.4|8224.4|8236.4|8224.4|8233|8221|0
1612825200000|2021-02-08 23:00:00|8236.5|8224.5|8235.9|8223.9|8241.6|8229.6|8233.9|8221.9|0
1612825500000|2021-02-08 23:05:00|8235.8|8223.8|8237|8225|8238.6|8226.6|8235|8223|0
1612825800000|2021-02-08 23:10:00|8237.7|8225.7|8239|8227|8239|8227|8237|8225|0
1612826100000|2021-02-08 23:15:00|8238.6|8226.6|8235.4|8223.4|8239|8227|8235|8223|0
1612826400000|2021-02-08 23:20:00|8235.6|8223.6|8233.4|8221.4|8235.6|8223.6|8233.4|8221.4|0
1612826700000|2021-02-08 23:25:00|8233.9|8221.9|8232.3|8220.3|8233.9|8221.9|8231.8|8219.8|0
1612827000000|2021-02-08 23:30:00|8231.8|8219.8|8235.6|8223.6|8235.6|8223.6|8231.8|8219.8|0
1612827300000|2021-02-08 23:35:00|8235.2|8223.2|8234.3|8222.3|8235.2|8223.2|8233.9|8221.9|0
1612827600000|2021-02-08 23:40:00|8234.7|8222.7|8233.9|8221.9|8234.7|8222.7|8232.3|8220.3|0
1612827900000|2021-02-08 23:45:00|8233.8|8221.8|8234.1|8222.1|8235.2|8223.2|8232.7|8220.7|0
1612828200000|2021-02-08 23:50:00|8234|8222|8233.2|8221.2|8234.1|8222.1|8232.7|8220.7|0
1612828500000|2021-02-08 23:55:00|8233.1|8221.1|8238.3|8226.3|8238.3|8226.3|8232.7|8220.7|0
1612828800000|2021-02-09 00:00:00|8238.1|8226.1|8234.1|8222.1|8239.9|8227.9|8233.2|8221.2|0
1612829100000|2021-02-09 00:05:00|8234|8222|8234.5|8222.5|8236.1|8224.1|8233.6|8221.6|0
1612829400000|2021-02-09 00:10:00|8234.6|8222.6|8242.7|8230.7|8242.7|8230.7|8234.5|8222.5|0
1612829700000|2021-02-09 00:15:00|8242.6|8230.6|8233|8221|8243.1|8231.1|8228.7|8216.7|0
1612830000000|2021-02-09 00:20:00|8231.9|8219.9|8231.9|8219.9|8235.1|8223.1|8230.8|8218.8|0
1612830300000|2021-02-09 00:25:00|8232.3|8220.3|8222.2|8210.2|8233|8221|8222.2|8210.2|0
1612830600000|2021-02-09 00:30:00|8223|8211|8228.7|8216.7|8230.9|8218.9|8223|8211|0
1612830900000|2021-02-09 00:35:00|8228.8|8216.8|8229.7|8217.7|8230.9|8218.9|8226.6|8214.6|0
1612831200000|2021-02-09 00:40:00|8228.6|8216.6|8228.4|8216.4|8230.8|8218.8|8228.4|8216.4|0
1612831500000|2021-02-09 00:45:00|8229.2|8217.2|8231.7|8219.7|8234.9|8222.9|8228.4|8216.4|0
1612831800000|2021-02-09 00:50:00|8232.1|8220.1|8243.6|8231.6|8243.6|8231.6|8232.1|8220.1|0
1612832100000|2021-02-09 00:55:00|8243.2|8231.2|8239.4|8227.4|8245.9|8233.9|8237.3|8225.3|0
1612832400000|2021-02-09 01:00:00|8239.3|8227.3|8234.5|8222.5|8239.3|8227.3|8234.5|8222.5|0
1612832700000|2021-02-09 01:05:00|8234.6|8222.6|8234.4|8222.4|8236.7|8224.7|8234.4|8222.4|0
1612833000000|2021-02-09 01:10:00|8234.5|8222.5|8226.9|8214.9|8234.5|8222.5|8225.8|8213.8|0
1612833300000|2021-02-09 01:15:00|8227.3|8215.3|8230.2|8218.2|8230.2|8218.2|8225.9|8213.9|0
1612833600000|2021-02-09 01:20:00|8230.3|8218.3|8232.4|8220.4|8234.6|8222.6|8230.2|8218.2|0
1612833900000|2021-02-09 01:25:00|8232.5|8220.5|8234.6|8222.6|8234.6|8222.6|8230.2|8218.2|0
1612834200000|2021-02-09 01:30:00|8234.2|8222.2|8232.5|8220.5|8234.6|8222.6|8230.3|8218.3|0
1612834500000|2021-02-09 01:35:00|8234.6|8222.6|8232.5|8220.5|8234.7|8222.7|8230.4|8218.4|0
1612834800000|2021-02-09 01:40:00|8232.1|8220.1|8234.7|8222.7|8234.7|8222.7|8231.4|8219.4|0
1612835100000|2021-02-09 01:45:00|8235.1|8223.1|8237|8225|8237|8225|8234.7|8222.7|0
1612835400000|2021-02-09 01:50:00|8236.6|8224.6|8239.2|8227.2|8241.3|8229.3|8235.9|8223.9|0
1612835700000|2021-02-09 01:55:00|8239.1|8227.1|8237|8225|8239.2|8227.2|8234.8|8222.8|0
1612836000000|2021-02-09 02:00:00|8237.1|8225.1|8237|8225|8238.1|8226.1|8237|8225|0
1612836300000|2021-02-09 02:05:00|8236.9|8224.9|8234.8|8222.8|8237|8225|8234.8|8222.8|0
1612836600000|2021-02-09 02:10:00|8234.9|8222.9|8237|8225|8237|8225|8234.8|8222.8|0
1612836900000|2021-02-09 02:15:00|8236.6|8224.6|8235.9|8223.9|8237|8225|8234.9|8222.9|0
1612837200000|2021-02-09 02:20:00|8236|8224|8237|8225|8237|8225|8234.9|8222.9|0
1612837500000|2021-02-09 02:25:00|8236.6|8224.6|8237.1|8225.1|8237.1|8225.1|8234.9|8222.9|0
1612837800000|2021-02-09 02:30:00|8236.7|8224.7|8234.9|8222.9|8237.2|8225.2|8234.9|8222.9|0
1612838100000|2021-02-09 02:35:00|8235|8223|8235|8223|8236|8224|8234.9|8222.9|0
1612838400000|2021-02-09 02:40:00|8234.9|8222.9|8232.7|8220.7|8235|8223|8232.6|8220.6|0
1612838700000|2021-02-09 02:45:00|8232.6|8220.6|8231.6|8219.6|8232.6|8220.6|8230.5|8218.5|0
1612839000000|2021-02-09 02:50:00|8230.5|8218.5|8230.5|8218.5|8232.7|8220.7|8230.5|8218.5|0
1612839300000|2021-02-09 02:55:00|8230.6|8218.6|8231.6|8219.6|8232.7|8220.7|8230.5|8218.5|0
1612839600000|2021-02-09 03:00:00|8231.7|8219.7|8230.6|8218.6|8232.7|8220.7|8230.5|8218.5|0
1612839900000|2021-02-09 03:05:00|8231|8219|8230.5|8218.5|8232.8|8220.8|8230.5|8218.5|0
1612840200000|2021-02-09 03:10:00|8230.6|8218.6|8232.7|8220.7|8232.7|8220.7|8230.6|8218.6|0
1612840500000|2021-02-09 03:15:00|8231.9|8219.9|8230.5|8218.5|8232.7|8220.7|8228.4|8216.4|0
1612840800000|2021-02-09 03:20:00|8230.1|8218.1|8230.4|8218.4|8231.6|8219.6|8229.4|8217.4|0
1612841100000|2021-02-09 03:25:00|8230.5|8218.5|8231.6|8219.6|8232.7|8220.7|8230.5|8218.5|0
1612841400000|2021-02-09 03:30:00|8231.2|8219.2|8230.6|8218.6|8232.7|8220.7|8230.5|8218.5|0
1612841700000|2021-02-09 03:35:00|8231|8219|8232.5|8220.5|8234.9|8222.9|8230.4|8218.4|0
1612842000000|2021-02-09 03:40:00|8232.1|8220.1|8230.4|8218.4|8232.1|8220.1|8230.3|8218.3|0
1612842300000|2021-02-09 03:45:00|8231.4|8219.4|8226.1|8214.1|8231.5|8219.5|8226|8214|0
1612842600000|2021-02-09 03:50:00|8226.9|8214.9|8228.2|8216.2|8230.4|8218.4|8226.1|8214.1|0
1612842900000|2021-02-09 03:55:00|8228.3|8216.3|8230.4|8218.4|8230.4|8218.4|8228.2|8216.2|0
1612843200000|2021-02-09 04:00:00|8230|8218|8230.4|8218.4|8230.5|8218.5|8228.3|8216.3|0
1612843500000|2021-02-09 04:05:00|8230.5|8218.5|8230.4|8218.4|8230.5|8218.5|8230.4|8218.4|0
1612843800000|2021-02-09 04:10:00|8230|8218|8228.2|8216.2|8230.4|8218.4|8228.2|8216.2|0
1612844100000|2021-02-09 04:15:00|8228.3|8216.3|8230.4|8218.4|8231.5|8219.5|8228.2|8216.2|0
1612844400000|2021-02-09 04:20:00|8230|8218|8228.2|8216.2|8230.4|8218.4|8226.1|8214.1|0
1612844700000|2021-02-09 04:25:00|8227.8|8215.8|8228.2|8216.2|8228.2|8216.2|8226.1|8214.1|0
1612845000000|2021-02-09 04:30:00|8229|8217|8228.3|8216.3|8230.4|8218.4|8228.2|8216.2|0
1612845300000|2021-02-09 04:35:00|8229.1|8217.1|8230.4|8218.4|8230.4|8218.4|8228.2|8216.2|0
1612845600000|2021-02-09 04:40:00|8230|8218|8230|8218|8232.2|8220.2|8230|8218|0
1612845900000|2021-02-09 04:45:00|8230.4|8218.4|8227.8|8215.8|8231|8219|8227.8|8215.8|0
1612846200000|2021-02-09 04:50:00|8228.2|8216.2|8227.8|8215.8|8228.9|8216.9|8227.8|8215.8|0
1612846500000|2021-02-09 04:55:00|8227.9|8215.9|8227.9|8215.9|8230|8218|8227.9|8215.9|0
1612846800000|2021-02-09 05:00:00|8227.8|8215.8|8230|8218|8230|8218|8227.8|8215.8|0
1612847100000|2021-02-09 05:05:00|8229.6|8217.6|8225.7|8213.7|8230|8218|8225.7|8213.7|0
1612847400000|2021-02-09 05:10:00|8226.5|8214.5|8228.9|8216.9|8230|8218|8225.7|8213.7|0
1612847700000|2021-02-09 05:15:00|8229.3|8217.3|8232.2|8220.2|8232.2|8220.2|8227.8|8215.8|0
1612848000000|2021-02-09 05:20:00|8231.8|8219.8|8237.6|8225.6|8238.6|8226.6|8230.1|8218.1|0
1612848300000|2021-02-09 05:25:00|8237.2|8225.2|8232.3|8220.3|8237.2|8225.2|8232.2|8220.2|0
1612848600000|2021-02-09 05:30:00|8232.2|8220.2|8235|8223|8236.5|8224.5|8230.8|8218.8|0
1612848900000|2021-02-09 05:35:00|8232.9|8220.9|8230.7|8218.7|8235|8223|8230.7|8218.7|0
1612849200000|2021-02-09 05:40:00|8231.1|8219.1|8230.7|8218.7|8231.8|8219.8|8230.6|8218.6|0
1612849500000|2021-02-09 05:45:00|8230.6|8218.6|8230.6|8218.6|8230.7|8218.7|8230.6|8218.6|0
1612849800000|2021-02-09 05:50:00|8230.7|8218.7|8228.1|8216.1|8230.7|8218.7|8228|8216|0
1612850100000|2021-02-09 05:55:00|8228.9|8216.9|8230.1|8218.1|8231.2|8219.2|8227.9|8215.9|0
1612850400000|2021-02-09 06:00:00|8229.7|8217.7|8225.9|8213.9|8231.3|8219.3|8225.8|8213.8|0
1612850700000|2021-02-09 06:05:00|8225.8|8213.8|8228|8216|8228.1|8216.1|8225.8|8213.8|0
1612851000000|2021-02-09 06:10:00|8228.1|8216.1|8228|8216|8228.1|8216.1|8225.8|8213.8|0
1612851300000|2021-02-09 06:15:00|8227.2|8215.2|8228.1|8216.1|8228.1|8216.1|8225.9|8213.9|0
1612851600000|2021-02-09 06:20:00|8227.7|8215.7|8225.9|8213.9|8228.1|8216.1|8225.9|8213.9|0
1612851900000|2021-02-09 06:25:00|8225.1|8213.1|8223.7|8211.7|8225.1|8213.1|8223.7|8211.7|0
1612852200000|2021-02-09 06:30:00|8223.8|8211.8|8221.5|8209.5|8223.8|8211.8|8219.4|8207.4|0
1612852500000|2021-02-09 06:35:00|8221.6|8209.6|8221.6|8209.6|8221.6|8209.6|8221.6|8209.6|0
1612852800000|2021-02-09 06:40:00|8221.7|8209.7|8223.9|8211.9|8223.9|8211.9|8221.6|8209.6|0
1612853100000|2021-02-09 06:45:00|8223.8|8211.8|8226.4|8214.4|8227.4|8215.4|8223.8|8211.8|0
1612853400000|2021-02-09 06:50:00|8226.8|8214.8|8225.2|8213.2|8227.5|8215.5|8223.1|8211.1|0
1612853700000|2021-02-09 06:55:00|8224.8|8212.8|8223|8211|8224.8|8212.8|8220.9|8208.9|0
1612854000000|2021-02-09 07:00:00|8223.2|8211.2|8207.9|8202.9|8223.2|8212.4|8203.9|8198.9|40
1612854300000|2021-02-09 07:05:00|8208.4|8203.4|8202.9|8197.9|8210.4|8205.4|8202.9|8197.9|27
1612854600000|2021-02-09 07:10:00|8203.4|8198.4|8209.4|8204.4|8209.4|8204.4|8203.4|8198.4|30
1612854900000|2021-02-09 07:15:00|8209.9|8204.9|8212.9|8207.9|8212.9|8207.9|8208.9|8203.9|13
1612855200000|2021-02-09 07:20:00|8213.4|8208.4|8213.4|8208.4|8217.4|8212.4|8212.9|8207.9|15
1612855500000|2021-02-09 07:25:00|8213.9|8208.9|8211.9|8206.9|8217.4|8212.4|8211.4|8206.4|12
1612855800000|2021-02-09 07:30:00|8211.4|8206.4|8213.4|8208.4|8215.9|8210.9|8209.9|8204.9|5
1612856100000|2021-02-09 07:35:00|8212.9|8207.9|8208.9|8203.9|8215.4|8210.4|8208.9|8203.9|4
1612856400000|2021-02-09 07:40:00|8209.4|8204.4|8208.9|8203.9|8210.4|8205.4|8206.4|8201.4|9
1612856700000|2021-02-09 07:45:00|8209.4|8204.4|8208.4|8203.4|8210.9|8205.9|8207.4|8202.4|5
1612857000000|2021-02-09 07:50:00|8207.9|8202.9|8213.4|8208.4|8213.4|8208.4|8207.9|8202.9|9
1612857300000|2021-02-09 07:55:00|8212.9|8207.9|8216.4|8211.4|8216.4|8211.4|8211.9|8206.9|36
1612857600000|2021-02-09 08:00:00|8215.4|8210.4|8178.9|8173.9|8221.9|8216.9|8176.9|8171.9|351
1612857900000|2021-02-09 08:05:00|8177.4|8172.4|8181.9|8176.9|8181.9|8176.9|8164.9|8159.9|201
1612858200000|2021-02-09 08:10:00|8182.4|8177.4|8177.4|8172.4|8187.4|8182.4|8176.4|8171.4|158
1612858500000|2021-02-09 08:15:00|8177.9|8172.9|8190.4|8185.4|8193.9|8188.9|8173.9|8168.9|123
1612858800000|2021-02-09 08:20:00|8189.9|8184.9|8185.4|8180.4|8193.4|8188.4|8184.9|8179.9|93
1612859100000|2021-02-09 08:25:00|8184.9|8179.9|8191.9|8186.9|8197.9|8192.9|8183.9|8178.9|82
1612859400000|2021-02-09 08:30:00|8191.4|8186.4|8185.9|8180.9|8191.4|8186.4|8182.9|8177.9|66
1612859700000|2021-02-09 08:35:00|8186.4|8181.4|8185.9|8180.9|8190.9|8185.9|8182.9|8177.9|61
1612860000000|2021-02-09 08:40:00|8185.8|8180.8|8176.8|8171.8|8187.3|8182.3|8176.8|8171.8|215
1612860300000|2021-02-09 08:45:00|8177.3|8172.3|8181.8|8176.8|8182.8|8177.8|8176.8|8171.8|104
1612860600000|2021-02-09 08:50:00|8181.3|8176.3|8178.3|8173.3|8182.3|8177.3|8174.3|8169.3|139
1612860900000|2021-02-09 08:55:00|8178.8|8173.8|8167.8|8162.8|8179.8|8174.8|8167.3|8162.3|72
1612861200000|2021-02-09 09:00:00|8166.3|8161.3|8161.3|8156.3|8168.8|8163.8|8161.3|8156.3|96
1612861500000|2021-02-09 09:05:00|8161.8|8156.8|8144.8|8139.8|8162.8|8157.8|8144.3|8139.3|136
1612861800000|2021-02-09 09:10:00|8145.3|8140.3|8147.8|8142.8|8151.3|8146.3|8142.8|8137.8|110
1612862100000|2021-02-09 09:15:00|8147.3|8142.3|8135.3|8130.3|8148.8|8143.8|8134.3|8129.3|239
1612862400000|2021-02-09 09:20:00|8135.8|8130.8|8140.8|8135.8|8140.8|8135.8|8129.8|8124.8|128
1612862700000|2021-02-09 09:25:00|8140.3|8135.3|8140.8|8135.8|8146.3|8141.3|8138.8|8133.8|104
1612863000000|2021-02-09 09:30:00|8140.3|8135.3|8128.8|8123.8|8140.3|8135.3|8125.8|8120.8|166
1612863300000|2021-02-09 09:35:00|8128.3|8123.3|8124.8|8119.8|8133.3|8128.3|8124.8|8119.8|58
1612863600000|2021-02-09 09:40:00|8125.3|8120.3|8125.3|8120.3|8130.8|8125.8|8123.3|8118.3|69
1612863900000|2021-02-09 09:45:00|8125.8|8120.8|8136.8|8131.8|8136.8|8131.8|8125.8|8120.8|73
1612864200000|2021-02-09 09:50:00|8137.3|8132.3|8140.8|8135.8|8140.8|8135.8|8132.8|8127.8|47
1612864500000|2021-02-09 09:55:00|8140.3|8135.3|8138.3|8133.3|8142.8|8137.8|8137.8|8132.8|68
1612864800000|2021-02-09 10:00:00|8138.8|8133.8|8142.8|8137.8|8142.8|8137.8|8134.8|8129.8|38
1612865100000|2021-02-09 10:05:00|8142.3|8137.3|8141.8|8136.8|8145.8|8140.8|8140.8|8135.8|75
1612865400000|2021-02-09 10:10:00|8143.3|8138.3|8143.8|8138.8|8144.3|8139.3|8139.8|8134.8|59
1612865700000|2021-02-09 10:15:00|8143.3|8138.3|8143.8|8138.8|8145.3|8140.3|8139.8|8134.8|72
1612866000000|2021-02-09 10:20:00|8144.3|8139.3|8138.8|8133.8|8144.8|8139.8|8137.3|8132.3|92
1612866300000|2021-02-09 10:25:00|8139.3|8134.3|8141.8|8136.8|8142.8|8137.8|8138.8|8133.8|37
1612866600000|2021-02-09 10:30:00|8141.3|8136.3|8144.8|8139.8|8148.3|8143.3|8140.8|8135.8|70
1612866900000|2021-02-09 10:35:00|8142.8|8137.8|8143.8|8138.8|8146.3|8141.3|8141.8|8136.8|59
1612867200000|2021-02-09 10:40:00|8143.3|8138.3|8139.8|8134.8|8143.3|8138.3|8134.3|8129.3|55
1612867500000|2021-02-09 10:45:00|8140.3|8135.3|8142.3|8137.3|8145.3|8140.3|8140.3|8135.3|52
1612867800000|2021-02-09 10:50:00|8141.8|8136.8|8146.3|8141.3|8146.8|8141.8|8141.8|8136.8|18
1612868100000|2021-02-09 10:55:00|8145.8|8140.8|8149.3|8144.3|8149.3|8144.3|8144.8|8139.8|17
1612868400000|2021-02-09 11:00:00|8148.8|8143.8|8146.3|8141.3|8150.3|8145.3|8145.8|8140.8|42
1612868700000|2021-02-09 11:05:00|8145.8|8140.8|8135.8|8130.8|8145.8|8140.8|8132.8|8127.8|45
1612869000000|2021-02-09 11:10:00|8136.3|8131.3|8133.3|8128.3|8136.8|8131.8|8129.3|8124.3|30
1612869300000|2021-02-09 11:15:00|8132.8|8127.8|8133.8|8128.8|8136.3|8131.3|8132.3|8127.3|20
1612869600000|2021-02-09 11:20:00|8134.3|8129.3|8139.3|8134.3|8139.8|8134.8|8132.8|8127.8|47
1612869900000|2021-02-09 11:25:00|8138.8|8133.8|8140.8|8135.8|8142.3|8137.3|8137.8|8132.8|72
1612870200000|2021-02-09 11:30:00|8141.3|8136.3|8146.8|8141.8|8147.3|8142.3|8140.8|8135.8|33
1612870500000|2021-02-09 11:35:00|8147.3|8142.3|8144.8|8139.8|8150.8|8145.8|8143.8|8138.8|8
1612870800000|2021-02-09 11:40:00|8145.3|8140.3|8140.3|8135.3|8146.8|8141.8|8140.3|8135.3|32
1612871100000|2021-02-09 11:45:00|8140.8|8135.8|8141.8|8136.8|8143.8|8138.8|8140.3|8135.3|26
1612871400000|2021-02-09 11:50:00|8141.3|8136.3|8144.8|8139.8|8146.3|8141.3|8140.8|8135.8|35
1612871700000|2021-02-09 11:55:00|8143.8|8138.8|8141.8|8136.8|8143.8|8138.8|8140.8|8135.8|17
1612872000000|2021-02-09 12:00:00|8141.3|8136.3|8143.3|8138.3|8146.8|8141.8|8140.8|8135.8|24
1612872300000|2021-02-09 12:05:00|8143.8|8138.8|8142.8|8137.8|8143.8|8138.8|8138.8|8133.8|25
1612872600000|2021-02-09 12:10:00|8142.3|8137.3|8144.8|8139.8|8145.8|8140.8|8140.3|8135.3|30
1612872900000|2021-02-09 12:15:00|8145.3|8140.3|8143.8|8138.8|8145.8|8140.8|8140.8|8135.8|49
1612873200000|2021-02-09 12:20:00|8144.3|8139.3|8141.8|8136.8|8145.8|8140.8|8140.8|8135.8|45
1612873500000|2021-02-09 12:25:00|8141.3|8136.3|8139.8|8134.8|8141.3|8136.3|8138.8|8133.8|21
1612873800000|2021-02-09 12:30:00|8139.3|8134.3|8138.8|8133.8|8140.3|8135.3|8138.3|8133.3|16
1612874100000|2021-02-09 12:35:00|8139.3|8134.3|8137.8|8132.8|8139.8|8134.8|8136.3|8131.3|16
1612874400000|2021-02-09 12:40:00|8137.3|8132.3|8134.3|8129.3|8139.3|8134.3|8133.8|8128.8|20
1612874700000|2021-02-09 12:45:00|8134.8|8129.8|8134.3|8129.3|8136.8|8131.8|8132.8|8127.8|27
1612875000000|2021-02-09 12:50:00|8134.8|8129.8|8130.8|8125.8|8135.3|8130.3|8130.8|8125.8|38
1612875300000|2021-02-09 12:55:00|8130.3|8125.3|8131.3|8126.3|8135.3|8130.3|8129.3|8124.3|56
1612875600000|2021-02-09 13:00:00|8130.8|8125.8|8119.3|8114.3|8132.8|8127.8|8117.8|8112.8|211
1612875900000|2021-02-09 13:05:00|8118.8|8113.8|8121.8|8116.8|8121.8|8116.8|8114.3|8109.3|168
1612876200000|2021-02-09 13:10:00|8121.3|8116.3|8125.3|8120.3|8127.8|8122.8|8118.8|8113.8|66
1612876500000|2021-02-09 13:15:00|8124.8|8119.8|8123.3|8118.3|8126.3|8121.3|8121.3|8116.3|28
1612876800000|2021-02-09 13:20:00|8122.8|8117.8|8128.8|8123.8|8128.8|8123.8|8122.3|8117.3|30
1612877100000|2021-02-09 13:25:00|8129.3|8124.3|8127.3|8122.3|8129.3|8124.3|8125.3|8120.3|56
1612877400000|2021-02-09 13:30:00|8126.8|8121.8|8125.3|8120.3|8128.3|8123.3|8124.3|8119.3|23
1612877700000|2021-02-09 13:35:00|8124.8|8119.8|8124.3|8119.3|8126.8|8121.8|8122.3|8117.3|40
1612878000000|2021-02-09 13:40:00|8123.8|8118.8|8131.3|8126.3|8132.3|8127.3|8123.8|8118.8|23
1612878300000|2021-02-09 13:45:00|8131.8|8126.8|8136.8|8131.8|8139.3|8134.3|8131.3|8126.3|35
1612878600000|2021-02-09 13:50:00|8137.3|8132.3|8136.8|8131.8|8140.8|8135.8|8136.3|8131.3|57
1612878900000|2021-02-09 13:55:00|8136.3|8131.3|8135.3|8130.3|8138.8|8133.8|8134.8|8129.8|31
1612879200000|2021-02-09 14:00:00|8136.3|8131.3|8137.3|8132.3|8139.3|8134.3|8133.3|8128.3|64
1612879500000|2021-02-09 14:05:00|8136.8|8131.8|8134.3|8129.3|8136.8|8131.8|8131.3|8126.3|35
1612879800000|2021-02-09 14:10:00|8132.8|8127.8|8133.3|8128.3|8135.8|8130.8|8132.3|8127.3|46
1612880100000|2021-02-09 14:15:00|8133.8|8128.8|8130.3|8125.3|8135.3|8130.3|8129.3|8124.3|78
1612880400000|2021-02-09 14:20:00|8130.8|8125.8|8130.3|8125.3|8136.3|8131.3|8129.8|8124.8|25
1612880700000|2021-02-09 14:25:00|8130.8|8125.8|8127.3|8122.3|8131.3|8126.3|8125.3|8120.3|24
1612881000000|2021-02-09 14:30:00|8127.8|8122.8|8127.3|8122.3|8131.3|8126.3|8124.3|8119.3|120
1612881300000|2021-02-09 14:35:00|8127.8|8122.8|8120.3|8115.3|8129.3|8124.3|8120.3|8115.3|90
1612881600000|2021-02-09 14:40:00|8119.8|8114.8|8120.3|8115.3|8122.3|8117.3|8113.3|8108.3|84
1612881900000|2021-02-09 14:45:00|8120.8|8115.8|8116.8|8111.8|8124.8|8119.8|8115.3|8110.3|134
1612882200000|2021-02-09 14:50:00|8117.3|8112.3|8121.3|8116.3|8121.3|8116.3|8114.8|8109.8|90
1612882500000|2021-02-09 14:55:00|8120.8|8115.8|8117.3|8112.3|8124.3|8119.3|8115.8|8110.8|72
1612882800000|2021-02-09 15:00:00|8118.3|8113.3|8117.3|8112.3|8121.3|8116.3|8115.3|8110.3|185
1612883100000|2021-02-09 15:05:00|8116.8|8111.8|8121.3|8116.3|8122.8|8117.8|8114.3|8109.3|96
1612883400000|2021-02-09 15:10:00|8121.4|8116.4|8117.4|8112.4|8126.4|8121.4|8117.4|8112.4|70
1612883700000|2021-02-09 15:15:00|8116.4|8111.4|8112.4|8107.4|8116.9|8111.9|8109.4|8104.4|132
1612884000000|2021-02-09 15:20:00|8112.9|8107.9|8105.4|8100.4|8113.4|8108.4|8104.4|8099.4|77
1612884300000|2021-02-09 15:25:00|8105.9|8100.9|8111.4|8106.4|8113.4|8108.4|8105.9|8100.9|145
1612884600000|2021-02-09 15:30:00|8112.4|8107.4|8107.4|8102.4|8113.4|8108.4|8106.4|8101.4|82
1612884900000|2021-02-09 15:35:00|8108.4|8103.4|8107.4|8102.4|8109.4|8104.4|8104.9|8099.9|54
1612885200000|2021-02-09 15:40:00|8108.4|8103.4|8115.9|8110.9|8115.9|8110.9|8107.4|8102.4|109
1612885500000|2021-02-09 15:45:00|8115.4|8110.4|8121.4|8116.4|8121.9|8116.9|8114.9|8109.9|335
1612885800000|2021-02-09 15:50:00|8122.9|8117.9|8116.4|8111.4|8124.9|8119.9|8115.4|8110.4|185
1612886100000|2021-02-09 15:55:00|8116.9|8111.9|8113.4|8108.4|8117.9|8112.9|8110.9|8105.9|102
1612886400000|2021-02-09 16:00:00|8111.9|8106.9|8106.4|8101.4|8112.4|8107.4|8105.9|8100.9|70
1612886700000|2021-02-09 16:05:00|8106.9|8101.9|8098.4|8093.4|8107.4|8102.4|8096.9|8091.9|117
1612887000000|2021-02-09 16:10:00|8097.4|8092.4|8097.4|8092.4|8099.9|8094.9|8094.9|8089.9|79
1612887300000|2021-02-09 16:15:00|8095.9|8090.9|8096.4|8091.4|8098.4|8093.4|8094.4|8089.4|90
1612887600000|2021-02-09 16:20:00|8096.9|8091.9|8105.4|8100.4|8106.4|8101.4|8094.9|8089.9|143
1612887900000|2021-02-09 16:25:00|8105.9|8100.9|8103.4|8098.4|8109.9|8104.9|8103.4|8098.4|216
1612888200000|2021-02-09 16:30:00|8104.4|8097.4|8105.4|8098.4|8106.4|8100.4|8092.4|8086.4|695
1612888500000|2021-02-09 16:35:00|8106.4|8099.4|8114.4|8107.4|8115.4|8108.4|8106.4|8099.4|254
1612888800000|2021-02-09 16:40:00|8113.4|8106.4|8116.4|8108.4|8116.4|8108.4|8112.4|8106.4|73
1612889100000|2021-02-09 16:45:00|8115.4|8109.4|8114.4|8108.4|8116.4|8110.4|8113.4|8107.4|32
1612889400000|2021-02-09 16:50:00|8113.4|8107.4|8115.4|8107.4|8115.4|8108.4|8113.4|8106.4|38
1612889700000|2021-02-09 16:55:00|8112.4|8106.4|8109.4|8102.4|8113.4|8106.4|8108.4|8102.4|37
1612890000000|2021-02-09 17:00:00||8103.4||8103.4||8103.4||8102.4|13
1612890300000|2021-02-09 17:05:00|8111.4|8104.4|8112.4|8104.4|8112.4|8104.4|8109.4|8103.4|10
1612890600000|2021-02-09 17:10:00|8111.4|8105.4|8112.4|8105.4|8112.4|8105.4|8109.4|8103.4|15
1612890900000|2021-02-09 17:15:00|8113.4|8106.4|8111.4|8103.4|8113.4|8107.4|8108.4|8102.4|16
1612891200000|2021-02-09 17:20:00|8110.4|8102.4|8108.4|8101.4|8110.4|8102.4|8107.4|8100.4|6
1612891500000|2021-02-09 17:25:00|8109.4|8102.4|8107.4|8100.4|8110.4|8102.4|8107.4|8099.4|9
1612891800000|2021-02-09 17:30:00|8108.4|8102.4|8108.4|8100.4|8109.4|8102.4|8107.4|8100.4|10
1612892100000|2021-02-09 17:35:00|8109.4|8101.4|8109.4|8101.4|8109.4|8102.4|8108.4|8100.4|0
1612892400000|2021-02-09 17:40:00|8110.4|8102.4|8109.4|8101.4|8110.4|8103.4|8108.4|8101.4|2
1612892700000|2021-02-09 17:45:00|8110.4|8102.4|8112.4|8104.4|8112.4|8105.4|8109.4|8102.4|19
1612893000000|2021-02-09 17:50:00|8111.4|8105.4|8113.4|8106.4|8114.4|8108.4|8111.4|8105.4|2
1612893300000|2021-02-09 17:55:00|8112.4|8107.4|8110.4|8102.4|8112.4|8107.4|8108.4|8102.4|18
1612893600000|2021-02-09 18:00:00|8113.4|8103.4|8114.4|8106.4|8114.4|8107.4|8110.4|8103.4|9
1612893900000|2021-02-09 18:05:00|8113.4|8107.4|8111.4|8104.4|8113.4|8107.4|8111.4|8104.4|1
1612894200000|2021-02-09 18:10:00|8113.4|8105.4|8112.4|8104.4|8114.4|8107.4|8112.4|8104.4|9
1612894500000|2021-02-09 18:15:00|8114.4|8105.4|8114.4|8105.4|8114.4|8106.4|8111.4|8104.4|2
1612894800000|2021-02-09 18:20:00|8113.4|8106.4|8113.4|8105.4|8114.4|8107.4|8112.4|8104.4|9
1612895100000|2021-02-09 18:25:00|8112.4|8104.4|8112.4|8105.4|8112.4|8105.4|8112.4|8104.4|1
1612895400000|2021-02-09 18:30:00|8113.4|8104.4|8112.4|8104.4|8113.4|8105.4|8111.4|8104.4|5
1612895700000|2021-02-09 18:35:00|8111.4|8105.4|8112.4|8104.4|8112.4|8105.4|8111.4|8104.4|0
1612896000000|2021-02-09 18:40:00|8111.4|8103.4|8111.4|8103.4|8112.4|8104.4|8110.4|8103.4|8
1612896300000|2021-02-09 18:45:00|8110.4|8102.4|8108.4|8101.4|8110.4|8102.4|8107.4|8100.4|34
1612896600000|2021-02-09 18:50:00|8109.4|8100.4|8108.4|8100.4|8111.4|8104.4|8108.4|8099.4|19
1612896900000|2021-02-09 18:55:00|8107.4|8101.4|8116.8|8104.8|8116.8|8109.4|8107.4|8100.4|33
1612897200000|2021-02-09 19:00:00|8116.9|8104.9|8117.1|8105.1|8119.1|8107.1|8116.9|8104.9|0
1612897500000|2021-02-09 19:05:00|8117|8105|8125.4|8113.4|8127.5|8115.5|8117|8105|0
1612897800000|2021-02-09 19:10:00|8127.3|8115.3|8129.1|8117.1|8129.2|8117.2|8125|8113|0
1612898100000|2021-02-09 19:15:00|8129|8117|8129.4|8117.4|8129.4|8117.4|8127.2|8115.2|0
1612898400000|2021-02-09 19:20:00|8129.3|8117.3|8127.3|8115.3|8129.4|8117.4|8127.3|8115.3|0
1612898700000|2021-02-09 19:25:00|8127.4|8115.4|8127.3|8115.3|8127.7|8115.7|8127.3|8115.3|0
1612899000000|2021-02-09 19:30:00|8127.4|8115.4|8129.7|8117.7|8131.6|8119.6|8127.3|8115.3|0
1612899300000|2021-02-09 19:35:00|8129.8|8117.8|8129.7|8117.7|8131.8|8119.8|8129.6|8117.6|0
1612899600000|2021-02-09 19:40:00|8129.8|8117.8|8130.3|8118.3|8130.4|8118.4|8129.5|8117.5|0
1612899900000|2021-02-09 19:45:00|8130.2|8118.2|8132.1|8120.1|8132.2|8120.2|8130.1|8118.1|0
1612900200000|2021-02-09 19:50:00|8132.2|8120.2|8132.2|8120.2|8132.2|8120.2|8129.9|8117.9|0
1612900500000|2021-02-09 19:55:00|8132.3|8120.3|8130.3|8118.3|8132.3|8120.3|8130.2|8118.2|0
1612900800000|2021-02-09 20:00:00|8130.2|8118.2|8132.2|8120.2|8132.3|8120.3|8130.1|8118.1|0
1612901100000|2021-02-09 20:05:00|8132.1|8120.1|8130.6|8118.6|8132.2|8120.2|8130.1|8118.1|0
1612901400000|2021-02-09 20:10:00|8130.5|8118.5|8132.7|8120.7|8132.7|8120.7|8128.5|8116.5|0
1612901700000|2021-02-09 20:15:00|8130.8|8118.8|8128.7|8116.7|8130.8|8118.8|8128.7|8116.7|0
1612902000000|2021-02-09 20:20:00|8128.6|8116.6|8124.4|8112.4|8128.9|8116.9|8124.4|8112.4|0
1612902300000|2021-02-09 20:25:00|8124.5|8112.5|8122.5|8110.5|8124.7|8112.7|8122.5|8110.5|0
1612902600000|2021-02-09 20:30:00|8122.6|8110.6|8127.1|8115.1|8127.2|8115.2|8122.5|8110.5|0
1612902900000|2021-02-09 20:35:00|8125.2|8113.2|8129.5|8117.5|8131.6|8119.6|8125.2|8113.2|0
1612903200000|2021-02-09 20:40:00|8129.6|8117.6|8129.3|8117.3|8131.4|8119.4|8129.1|8117.1|0
1612903500000|2021-02-09 20:45:00|8129.4|8117.4|8127|8115|8129.4|8117.4|8126.9|8114.9|0
1612903800000|2021-02-09 20:50:00|8126.8|8114.8|8122.2|8110.2|8126.9|8114.9|8120.3|8108.3|0
1612904100000|2021-02-09 20:55:00|8122.3|8110.3|8126.2|8114.2|8126.2|8114.2|8117.5|8105.5|0
1612904400000|2021-02-09 21:00:00|8126.3|8114.3|8133.2|8121.2|8133.2|8121.2|8126.3|8114.3|0
1612904700000|2021-02-09 21:05:00|8132.8|8120.8|8131.9|8119.9|8133.7|8121.7|8129.9|8117.9|0
1612905000000|2021-02-09 21:10:00|8132.3|8120.3|8131.9|8119.9|8133.2|8121.2|8131.7|8119.7|0
1612905300000|2021-02-09 21:15:00|8132|8120|8132|8120|8132|8120|8131.4|8119.4|0
1612905600000|2021-02-09 21:20:00|8132.2|8120.2|8132|8120|8132.2|8120.2|8132|8120|0
1612905900000|2021-02-09 21:25:00|8132.2|8120.2|8132.4|8120.4|8132.4|8120.4|8131.6|8119.6|0
1612906200000|2021-02-09 21:30:00|8132.3|8120.3|8131.6|8119.6|8134.9|8122.9|8131.1|8119.1|0
1612906500000|2021-02-09 21:35:00|8132|8120|8132.4|8120.4|8132.9|8120.9|8131.6|8119.6|0
1612906800000|2021-02-09 21:40:00|8132.5|8120.5|8133.3|8121.3|8133.8|8121.8|8132.4|8120.4|0
1612907100000|2021-02-09 21:45:00|8132.9|8120.9|8133.3|8121.3|8133.3|8121.3|8132|8120|0
1612907400000|2021-02-09 21:50:00|8133.4|8121.4|8133.3|8121.3|8134.2|8122.2|8133.3|8121.3|0
1612907700000|2021-02-09 21:55:00|8133.4|8121.4|8135.5|8123.5|8135.8|8123.8|8133.3|8121.3|0
1612908000000|2021-02-09 22:00:00|8135.3|8123.3|8135.9|8123.9|8136.1|8124.1|8134.9|8122.9|0
1612908300000|2021-02-09 22:05:00|8136.3|8124.3|8135.7|8123.7|8136.3|8124.3|8135.1|8123.1|0
1612908600000|2021-02-09 22:10:00|8135.5|8123.5|8136.1|8124.1|8136.3|8124.3|8135.5|8123.5|0
1612908900000|2021-02-09 22:15:00|8135.9|8123.9|8135.7|8123.7|8136.1|8124.1|8135.7|8123.7|0
1612909200000|2021-02-09 22:20:00|8135.5|8123.5|8135.6|8123.6|8135.7|8123.7|8135.5|8123.5|0
1612909500000|2021-02-09 22:25:00|8135.5|8123.5|8135.3|8123.3|8135.5|8123.5|8135.3|8123.3|0
1612909800000|2021-02-09 22:30:00|8135.5|8123.5|8135.1|8123.1|8135.9|8123.9|8134.9|8122.9|0
1612910100000|2021-02-09 22:35:00|8135.5|8123.5|8135.1|8123.1|8135.5|8123.5|8134.5|8122.5|0
1612910400000|2021-02-09 22:40:00|8135.3|8123.3|8135.3|8123.3|8136.1|8124.1|8135.1|8123.1|0
1612910700000|2021-02-09 22:45:00|8135.5|8123.5|8135.7|8123.7|8136.1|8124.1|8135.3|8123.3|0
1612911000000|2021-02-09 22:50:00|8135.3|8123.3|8135.1|8123.1|8135.7|8123.7|8134.9|8122.9|0
1612911300000|2021-02-09 22:55:00|8134.9|8122.9|8135.9|8123.9|8136.1|8124.1|8134.7|8122.7|0
1612911600000|2021-02-09 23:00:00|8136.2|8124.2|8133.7|8121.7|8137.6|8125.6|8133.2|8121.2|0
1612911900000|2021-02-09 23:05:00|8133.5|8121.5|8134.8|8122.8|8135.7|8123.7|8133.2|8121.2|0
1612912200000|2021-02-09 23:10:00|8135|8123|8134.3|8122.3|8135.2|8123.2|8133.2|8121.2|0
1612912500000|2021-02-09 23:15:00|8133.7|8121.7|8133.7|8121.7|8135.7|8123.7|8133.2|8121.2|0
1612912800000|2021-02-09 23:20:00|8134.3|8122.3|8134.3|8122.3|8134.3|8122.3|8133.7|8121.7|0
1612913100000|2021-02-09 23:25:00|8134.4|8122.4|8131.7|8119.7|8134.8|8122.8|8130.8|8118.8|0
1612913400000|2021-02-09 23:30:00|8131.9|8119.9|8132.8|8120.8|8132.8|8120.8|8131.5|8119.5|0
1612913700000|2021-02-09 23:35:00|8133.2|8121.2|8134.8|8122.8|8134.8|8122.8|8132.8|8120.8|0
1612914000000|2021-02-09 23:40:00|8134.7|8122.7|8135.2|8123.2|8135.2|8123.2|8134.3|8122.3|0
1612914300000|2021-02-09 23:45:00|8135.3|8123.3|8134.6|8122.6|8135.7|8123.7|8134.3|8122.3|0
1612914600000|2021-02-09 23:50:00|8134.8|8122.8|8132.8|8120.8|8134.8|8122.8|8131.9|8119.9|0
1612914900000|2021-02-09 23:55:00|8132.6|8120.6|8131.4|8119.4|8133.2|8121.2|8131.4|8119.4|0
1612915200000|2021-02-10 00:00:00|8131.6|8119.6|8130.1|8118.1|8131.8|8119.8|8129.2|8117.2|0
1612915500000|2021-02-10 00:05:00|8130.3|8118.3|8129.2|8117.2|8130.7|8118.7|8127.9|8115.9|0
1612915800000|2021-02-10 00:10:00|8129.4|8117.4|8130.9|8118.9|8131.2|8119.2|8127.9|8115.9|0
1612916100000|2021-02-10 00:15:00|8131|8119|8126|8114|8131.2|8119.2|8121.7|8109.7|0
1612916400000|2021-02-10 00:20:00|8126.4|8114.4|8128.2|8116.2|8128.2|8116.2|8126.4|8114.4|0
1612916700000|2021-02-10 00:25:00|8129|8117|8134.5|8122.5|8134.5|8122.5|8129|8117|0
1612917000000|2021-02-10 00:30:00|8134.1|8122.1|8132.3|8120.3|8136.5|8124.5|8130.2|8118.2|0
1612917300000|2021-02-10 00:35:00|8132.7|8120.7|8132.4|8120.4|8134.5|8122.5|8132.3|8120.3|0
1612917600000|2021-02-10 00:40:00|8132.3|8120.3|8133.4|8121.4|8134.5|8122.5|8130.3|8118.3|0
1612917900000|2021-02-10 00:45:00|8133|8121|8132.4|8120.4|8134.5|8122.5|8131.3|8119.3|0
1612918200000|2021-02-10 00:50:00|8132.3|8120.3|8132.4|8120.4|8134.5|8122.5|8132.3|8120.3|0
1612918500000|2021-02-10 00:55:00|8134.5|8122.5|8134.5|8122.5|8134.5|8122.5|8132.3|8120.3|0
1612918800000|2021-02-10 01:00:00|8135.3|8123.3|8133.4|8121.4|8136.6|8124.6|8133.4|8121.4|0
1612919100000|2021-02-10 01:05:00|8133|8121|8136.7|8124.7|8136.7|8124.7|8132.4|8120.4|0
1612919400000|2021-02-10 01:10:00|8135.6|8123.6|8132.5|8120.5|8136.7|8124.7|8130.4|8118.4|0
1612919700000|2021-02-10 01:15:00|8132.9|8120.9|8143.6|8131.6|8145.8|8133.8|8132.9|8120.9|0
1612920000000|2021-02-10 01:20:00|8142.8|8130.8|8141.4|8129.4|8143.6|8131.6|8141.4|8129.4|0
1612920300000|2021-02-10 01:25:00|8141.8|8129.8|8139.2|8127.2|8143.6|8131.6|8139.2|8127.2|0
1612920600000|2021-02-10 01:30:00|8139.3|8127.3|8139.3|8127.3|8143.6|8131.6|8137.2|8125.2|0
1612920900000|2021-02-10 01:35:00|8139.4|8127.4|8138.3|8126.3|8142.1|8130.1|8138.3|8126.3|0
1612921200000|2021-02-10 01:40:00|8139.1|8127.1|8142.6|8130.6|8144.8|8132.8|8138.3|8126.3|0
1612921500000|2021-02-10 01:45:00|8143|8131|8144.8|8132.8|8144.8|8132.8|8142.6|8130.6|0
1612921800000|2021-02-10 01:50:00|8145.6|8133.6|8146.9|8134.9|8149.1|8137.1|8145.6|8133.6|0
1612922100000|2021-02-10 01:55:00|8147|8135|8151.4|8139.4|8151.4|8139.4|8146.9|8134.9|0
1612922400000|2021-02-10 02:00:00|8151.5|8139.5|8153.5|8141.5|8153.5|8141.5|8151.3|8139.3|0
1612922700000|2021-02-10 02:05:00|8154.3|8142.3|8152.5|8140.5|8155.7|8143.7|8151.4|8139.4|0
1612923000000|2021-02-10 02:10:00|8152.9|8140.9|8153.6|8141.6|8153.7|8141.7|8152.5|8140.5|0
1612923300000|2021-02-10 02:15:00|8153.2|8141.2|8153.7|8141.7|8153.7|8141.7|8151.6|8139.6|0
1612923600000|2021-02-10 02:20:00|8152.9|8140.9|8151.6|8139.6|8153.7|8141.7|8151.5|8139.5|0
1612923900000|2021-02-10 02:25:00|8151.7|8139.7|8151.7|8139.7|8153.8|8141.8|8151.6|8139.6|0
1612924200000|2021-02-10 02:30:00|8152.1|8140.1|8152.7|8140.7|8153.8|8141.8|8151.7|8139.7|0
1612924500000|2021-02-10 02:35:00|8152.4|8140.4|8149.5|8137.5|8153.8|8141.8|8149.5|8137.5|0
1612924800000|2021-02-10 02:40:00|8150.3|8138.3|8153.8|8141.8|8153.8|8141.8|8150.3|8138.3|0
1612925100000|2021-02-10 02:45:00|8153.7|8141.7|8153.7|8141.7|8155.9|8143.9|8151.6|8139.6|0
1612925400000|2021-02-10 02:50:00|8153.3|8141.3|8153.7|8141.7|8153.7|8141.7|8151.6|8139.6|0
1612925700000|2021-02-10 02:55:00|8153.6|8141.6|8152.6|8140.6|8153.7|8141.7|8150.4|8138.4|0
1612926000000|2021-02-10 03:00:00|8152.7|8140.7|8152.7|8140.7|8154.8|8142.8|8152.6|8140.6|0
1612926300000|2021-02-10 03:05:00|8152.6|8140.6|8152.7|8140.7|8154.8|8142.8|8152.6|8140.6|0
1612926600000|2021-02-10 03:10:00|8152.8|8140.8|8152.7|8140.7|8154.9|8142.9|8152.7|8140.7|0
1612926900000|2021-02-10 03:15:00|8152.8|8140.8|8154.8|8142.8|8154.8|8142.8|8152.7|8140.7|0
1612927200000|2021-02-10 03:20:00|8154.9|8142.9|8154.8|8142.8|8154.9|8142.9|8154.8|8142.8|0
1612927500000|2021-02-10 03:25:00|8154.9|8142.9|8154.8|8142.8|8154.9|8142.9|8152.7|8140.7|0
1612927800000|2021-02-10 03:30:00|8154.4|8142.4|8151.6|8139.6|8154.9|8142.9|8151.6|8139.6|0
1612928100000|2021-02-10 03:35:00|8152|8140|8150.5|8138.5|8152.8|8140.8|8150.5|8138.5|0
1612928400000|2021-02-10 03:40:00|8150.6|8138.6|8152.7|8140.7|8152.7|8140.7|8150.5|8138.5|0
1612929000000|2021-02-10 03:50:00|8152.3|8140.3|8155.7|8143.7|8155.7|8143.7|8150.6|8138.6|0
1612929300000|2021-02-10 03:55:00|8155.3|8143.3|8153.5|8141.5|8155.7|8143.7|8151.4|8139.4|0
1612929600000|2021-02-10 04:00:00|8153.6|8141.6|8153.5|8141.5|8153.6|8141.6|8151.4|8139.4|0
1612929900000|2021-02-10 04:05:00|8152.4|8140.4|8151.3|8139.3|8152.4|8140.4|8151.3|8139.3|0
1612930200000|2021-02-10 04:10:00|8150.9|8138.9|8149.2|8137.2|8151.3|8139.3|8149.2|8137.2|0
1612930500000|2021-02-10 04:15:00|8149.6|8137.6|8151.4|8139.4|8151.4|8139.4|8149.2|8137.2|0
1612930800000|2021-02-10 04:20:00|8151.3|8139.3|8149|8137|8151.3|8139.3|8149|8137|0
1612931100000|2021-02-10 04:25:00|8149.1|8137.1|8148.6|8136.6|8151.2|8139.2|8148.6|8136.6|0
1612931400000|2021-02-10 04:30:00|8148|8136|8147.5|8135.5|8148|8136|8145.4|8133.4|0
1612931700000|2021-02-10 04:35:00|8147.6|8135.6|8149.5|8137.5|8149.6|8137.6|8147.3|8135.3|0
1612932000000|2021-02-10 04:40:00|8149.6|8137.6|8149.5|8137.5|8149.6|8137.6|8149.5|8137.5|0
1612932300000|2021-02-10 04:45:00|8149.6|8137.6|8147.5|8135.5|8149.6|8137.6|8147.5|8135.5|0
1612932600000|2021-02-10 04:50:00|8147.4|8135.4|8145.4|8133.4|8147.5|8135.5|8145.3|8133.3|0
1612932900000|2021-02-10 04:55:00|8145.5|8133.5|8148.6|8136.6|8149.7|8137.7|8145.5|8133.5|0
1612933200000|2021-02-10 05:00:00|8149|8137|8150.7|8138.7|8151.8|8139.8|8147.5|8135.5|0
1612933500000|2021-02-10 05:05:00|8151.1|8139.1|8149.7|8137.7|8151.8|8139.8|8147.5|8135.5|0
1612933800000|2021-02-10 05:10:00|8149.6|8137.6|8149.7|8137.7|8149.7|8137.7|8149.6|8137.6|0
1612934100000|2021-02-10 05:15:00|8149.6|8137.6|8149.7|8137.7|8149.7|8137.7|8149.6|8137.6|0
1612934400000|2021-02-10 05:20:00|8149.6|8137.6|8149.6|8137.6|8149.7|8137.7|8149.6|8137.6|0
1612934700000|2021-02-10 05:25:00|8149.7|8137.7|8149.7|8137.7|8149.7|8137.7|8149.6|8137.6|0
1612935000000|2021-02-10 05:30:00|8150.1|8138.1|8149.7|8137.7|8151.8|8139.8|8147.5|8135.5|0
1612935300000|2021-02-10 05:35:00|8149.6|8137.6|8149.6|8137.6|8149.7|8137.7|8148.6|8136.6|0
1612935600000|2021-02-10 05:40:00|8149.7|8137.7|8146.9|8134.9|8149.7|8137.7|8144.8|8132.8|0
1612935900000|2021-02-10 05:45:00|8146.1|8134.1|8147.3|8135.3|8147.4|8135.4|8144.8|8132.8|0
1612936200000|2021-02-10 05:50:00|8147.4|8135.4|8147.4|8135.4|8147.4|8135.4|8147.3|8135.3|0
1612936500000|2021-02-10 05:55:00|8147.7|8135.7|8147.3|8135.3|8149.5|8137.5|8147.3|8135.3|0
1612936800000|2021-02-10 06:00:00|8147.7|8135.7|8150|8138|8150|8138|8147.3|8135.3|0
1612937100000|2021-02-10 06:05:00|8149.9|8137.9|8150|8138|8150|8138|8148.9|8136.9|0
1612937400000|2021-02-10 06:10:00|8150.1|8138.1|8145.8|8133.8|8150.1|8138.1|8145.7|8133.7|0
1612937700000|2021-02-10 06:15:00|8145.7|8133.7|8143.2|8131.2|8145.8|8133.8|8143.2|8131.2|0
1612938000000|2021-02-10 06:20:00|8143.6|8131.6|8145.3|8133.3|8145.3|8133.3|8143.6|8131.6|0
1612938300000|2021-02-10 06:25:00|8145.2|8133.2|8143.1|8131.1|8145.2|8133.2|8143.1|8131.1|0
1612938600000|2021-02-10 06:30:00|8143.9|8131.9|8142|8130|8145.2|8133.2|8142|8130|0
1612938900000|2021-02-10 06:35:00|8142.1|8130.1|8141.1|8129.1|8143.2|8131.2|8141.1|8129.1|0
1612939200000|2021-02-10 06:40:00|8141.9|8129.9|8141.1|8129.1|8143.2|8131.2|8141.1|8129.1|0
1612939500000|2021-02-10 06:45:00|8140.7|8128.7|8141.1|8129.1|8141.1|8129.1|8139|8127|0
1612939800000|2021-02-10 06:50:00|8141.9|8129.9|8144.2|8132.2|8145.3|8133.3|8141.9|8129.9|0
1612940100000|2021-02-10 06:55:00|8144.6|8132.6|8143.2|8131.2|8145.3|8133.3|8143.1|8131.1|0
1612940400000|2021-02-10 07:00:00|8143.6|8131.6|8121.4|8116.4|8146.5|8134.5|8116.4|8111.4|43
1612940700000|2021-02-10 07:05:00|8119.4|8114.4|8124.4|8119.4|8125.4|8120.4|8116.9|8111.9|21
1612941000000|2021-02-10 07:10:00|8123.9|8118.9|8119.9|8114.9|8123.9|8118.9|8118.4|8113.4|6
1612941300000|2021-02-10 07:15:00|8120.4|8115.4|8122.9|8117.9|8123.9|8118.9|8119.9|8114.9|13
1612941600000|2021-02-10 07:20:00|8123.4|8118.4|8122.9|8117.9|8127.4|8122.4|8122.4|8117.4|17
1612941900000|2021-02-10 07:25:00|8122.4|8117.4|8122.9|8117.9|8123.4|8118.4|8120.9|8115.9|6
1612942200000|2021-02-10 07:30:00|8123.4|8118.4|8124.9|8119.9|8126.4|8121.4|8122.4|8117.4|20
1612942500000|2021-02-10 07:35:00|8125.4|8120.4|8129.9|8124.9|8129.9|8124.9|8124.4|8119.4|17
1612942800000|2021-02-10 07:40:00|8127.9|8122.9|8130.9|8125.9|8132.4|8127.4|8124.4|8119.4|31
1612943100000|2021-02-10 07:45:00|8131.4|8126.4|8131.9|8126.9|8132.9|8127.9|8129.9|8124.9|9
1612943400000|2021-02-10 07:50:00|8132.9|8127.9|8139.4|8134.4|8139.9|8134.9|8132.4|8127.4|26
1612943700000|2021-02-10 07:55:00|8138.9|8133.9|8133.9|8128.9|8138.9|8133.9|8130.4|8125.4|59
1612944000000|2021-02-10 08:00:00|8133.4|8128.4|8138.4|8133.4|8144.9|8139.9|8129.4|8124.4|419
1612944300000|2021-02-10 08:05:00|8138.9|8133.9|8140.4|8135.4|8146.9|8141.9|8136.4|8131.4|179
1612944600000|2021-02-10 08:10:00|8139.4|8134.4|8130.9|8125.9|8139.4|8134.4|8122.4|8117.4|180
1612944900000|2021-02-10 08:15:00|8131.4|8126.4|8126.9|8121.9|8138.4|8133.4|8122.9|8117.9|147
1612945200000|2021-02-10 08:20:00|8127.4|8122.4|8118.9|8113.9|8131.9|8126.9|8118.4|8113.4|119
1612945500000|2021-02-10 08:25:00|8119.4|8114.4|8105.4|8100.4|8120.9|8115.9|8103.4|8098.4|327
1612945800000|2021-02-10 08:30:00|8104.9|8099.9|8090.4|8085.4|8104.9|8099.9|8085.9|8080.9|152
1612946100000|2021-02-10 08:35:00|8091.4|8086.4|8085.9|8080.9|8096.4|8091.4|8082.9|8077.9|141
1612946400000|2021-02-10 08:40:00|8086.5|8081.5|8090.5|8085.5|8090.5|8085.5|8081|8076|106
1612946700000|2021-02-10 08:45:00|8090|8085|8098|8093|8100|8095|8082|8077|131
1612947000000|2021-02-10 08:50:00|8098.5|8093.5|8108|8103|8113.5|8108.5|8095|8090|105
1612947300000|2021-02-10 08:55:00|8108.5|8103.5|8112.5|8107.5|8117|8112|8108|8103|96
1612947600000|2021-02-10 09:00:00|8112|8107|8113.5|8108.5|8119.5|8114.5|8110.5|8105.5|70
1612947900000|2021-02-10 09:05:00|8114|8109|8110.5|8105.5|8116|8111|8107|8102|75
1612948200000|2021-02-10 09:10:00|8110|8105|8106|8101|8111.5|8106.5|8105|8100|50
1612948500000|2021-02-10 09:15:00|8106.5|8101.5|8105|8100|8108|8103|8102|8097|182
1612948800000|2021-02-10 09:20:00|8105.5|8100.5|8109|8104|8109|8104|8100|8095|52
1612949100000|2021-02-10 09:25:00|8107|8102|8102.5|8097.5|8107|8102|8099.5|8094.5|44
1612949400000|2021-02-10 09:30:00|8103|8098|8107.5|8102.5|8108|8103|8100.5|8095.5|68
1612949700000|2021-02-10 09:35:00|8108|8103|8102|8097|8109.5|8104.5|8100.5|8095.5|79
1612950000000|2021-02-10 09:40:00|8101.5|8096.5|8102|8097|8107|8102|8101|8096|170
1612950300000|2021-02-10 09:45:00|8102.5|8097.5|8099|8094|8104|8099|8097|8092|88
1612950600000|2021-02-10 09:50:00|8098.5|8093.5|8094|8089|8100.5|8095.5|8094|8089|66
1612950900000|2021-02-10 09:55:00|8093.5|8088.5|8092|8087|8094.5|8089.5|8087.5|8082.5|91
1612951200000|2021-02-10 10:00:00|8091.5|8086.5|8081|8076|8092.5|8087.5|8079|8074|246
1612951500000|2021-02-10 10:05:00|8080.5|8075.5|8080|8075|8084.5|8079.5|8077.5|8072.5|182
1612951800000|2021-02-10 10:10:00|8079.5|8074.5|8068.5|8063.5|8080|8075|8068.5|8063.5|123
1612952100000|2021-02-10 10:15:00|8069|8064|8070|8065|8070|8065|8064|8059|147
1612952400000|2021-02-10 10:20:00|8068.5|8063.5|8066|8061|8068.5|8063.5|8063.5|8058.5|99
1612952700000|2021-02-10 10:25:00|8065.5|8060.5|8066|8061|8067.5|8062.5|8062.5|8057.5|98
1612953000000|2021-02-10 10:30:00|8066.5|8061.5|8058.5|8053.5|8068|8063|8056.5|8051.5|146
1612953300000|2021-02-10 10:35:00|8059|8054|8053|8048|8059|8054|8051|8046|166
1612953600000|2021-02-10 10:40:00|8052.5|8047.5|8055|8050|8058|8053|8052|8047|51
1612953900000|2021-02-10 10:45:00|8055.5|8050.5|8056|8051|8060|8055|8053|8048|61
1612954200000|2021-02-10 10:50:00|8055.5|8050.5|8055|8050|8058|8053|8052|8047|34
1612954500000|2021-02-10 10:55:00|8054.5|8049.5|8060.5|8055.5|8062|8057|8053.5|8048.5|44
1612954800000|2021-02-10 11:00:00|8060|8055|8063|8058|8066|8061|8057|8052|30
1612955100000|2021-02-10 11:05:00|8063.5|8058.5|8068|8063|8070|8065|8063.5|8058.5|39
1612955400000|2021-02-10 11:10:00|8068.5|8063.5|8069.5|8064.5|8072|8067|8067.5|8062.5|37
1612955700000|2021-02-10 11:15:00|8070|8065|8075|8070|8075|8070|8069|8064|57
1612956000000|2021-02-10 11:20:00|8074.5|8069.5|8079.5|8074.5|8079.5|8074.5|8071|8066|72
1612956300000|2021-02-10 11:25:00|8080|8075|8081|8076|8082.5|8077.5|8078.5|8073.5|58
1612956600000|2021-02-10 11:30:00|8080.5|8075.5|8073.5|8068.5|8081|8076|8071.5|8066.5|74
1612956900000|2021-02-10 11:35:00|8073|8068|8064.5|8059.5|8074|8069|8064|8059|32
1612957200000|2021-02-10 11:40:00|8065|8060|8050|8045|8066.5|8061.5|8049|8044|74
1612957500000|2021-02-10 11:45:00|8049.5|8044.5|8052.5|8047.5|8056|8051|8047|8042|169
1612957800000|2021-02-10 11:50:00|8052|8047|8060|8055|8060|8055|8050.5|8045.5|41
1612958100000|2021-02-10 11:55:00|8059.5|8054.5|8064|8059|8064|8059|8059|8054|26
1612958400000|2021-02-10 12:00:00|8064.5|8059.5|8069|8064|8071|8066|8064.5|8059.5|94
1612958700000|2021-02-10 12:05:00|8068.5|8063.5|8076.5|8071.5|8076.5|8071.5|8067.5|8062.5|130
1612959000000|2021-02-10 12:10:00|8076|8071|8083|8078|8083|8078|8075|8070|67
1612959300000|2021-02-10 12:15:00|8083.5|8078.5|8078.5|8073.5|8085|8080|8077|8072|68
1612959600000|2021-02-10 12:20:00|8079|8074|8080|8075|8082|8077|8078.5|8073.5|68
1612959900000|2021-02-10 12:25:00|8079.5|8074.5|8079|8074|8082|8077|8075.5|8070.5|20
1612960200000|2021-02-10 12:30:00|8079.5|8074.5|8082|8077|8083|8078|8079.5|8074.5|24
1612960500000|2021-02-10 12:35:00|8083|8078|8083|8078|8085|8080|8082|8077|21
1612960800000|2021-02-10 12:40:00|8081.7|8076.7|8083.2|8078.2|8083.2|8078.2|8077.7|8072.7|17
1612961100000|2021-02-10 12:45:00|8083.7|8078.7|8078.7|8073.7|8085.2|8080.2|8078.7|8073.7|24
1612961400000|2021-02-10 12:50:00|8077.7|8072.7|8078.7|8073.7|8080.7|8075.7|8073.7|8068.7|59
1612961700000|2021-02-10 12:55:00|8078.2|8073.2|8075.7|8070.7|8079.7|8074.7|8075.2|8070.2|23
1612962000000|2021-02-10 13:00:00|8076.7|8071.7|8075.7|8070.7|8078.7|8073.7|8072.7|8067.7|21
1612962300000|2021-02-10 13:05:00|8075.2|8070.2|8076.7|8071.7|8077.7|8072.7|8072.7|8067.7|19
1612962600000|2021-02-10 13:10:00|8077.2|8072.2|8088.2|8083.2|8088.7|8083.7|8077.2|8072.2|58
1612962900000|2021-02-10 13:15:00|8089.2|8084.2|8086.7|8081.7|8094.2|8089.2|8086.7|8081.7|142
1612963200000|2021-02-10 13:20:00|8086.2|8081.2|8091.2|8086.2|8092.2|8087.2|8085.7|8080.7|48
1612963500000|2021-02-10 13:25:00|8091.7|8086.7|8084.7|8079.7|8091.7|8086.7|8081.7|8076.7|44
1612963800000|2021-02-10 13:30:00|8085.2|8080.2|8091.7|8086.7|8092.7|8087.7|8082.7|8077.7|72
1612964100000|2021-02-10 13:35:00|8091.2|8086.2|8088.7|8083.7|8092.7|8087.7|8084.7|8079.7|50
1612964400000|2021-02-10 13:40:00|8089.2|8084.2|8084.7|8079.7|8089.7|8084.7|8082.7|8077.7|40
1612964700000|2021-02-10 13:45:00|8084.2|8079.2|8089.7|8084.7|8091.7|8086.7|8082.7|8077.7|45
1612965000000|2021-02-10 13:50:00|8089.2|8084.2|8091.7|8086.7|8092.7|8087.7|8088.7|8083.7|38
1612965300000|2021-02-10 13:55:00|8091.2|8086.2|8092.7|8087.7|8093.2|8088.2|8088.2|8083.2|58
1612965600000|2021-02-10 14:00:00|8091.7|8086.7|8095.2|8090.2|8095.2|8090.2|8088.2|8083.2|46
1612965900000|2021-02-10 14:05:00|8094.7|8089.7|8095.7|8090.7|8099.7|8094.7|8090.7|8085.7|65
1612966200000|2021-02-10 14:10:00|8096.2|8091.2|8098.7|8093.7|8098.7|8093.7|8091.7|8086.7|35
1612966500000|2021-02-10 14:15:00|8097.7|8092.7|8096.7|8091.7|8100.2|8095.2|8093.7|8088.7|35
1612966800000|2021-02-10 14:20:00|8097.2|8092.2|8097.2|8092.2|8101.2|8096.2|8094.2|8089.2|57
1612967100000|2021-02-10 14:25:00|8097.7|8092.7|8103.7|8098.7|8104.2|8099.2|8097.7|8092.7|29
1612967400000|2021-02-10 14:30:00|8104.7|8099.7|8103.7|8098.7|8110.7|8105.7|8101.7|8096.7|113
1612967700000|2021-02-10 14:35:00|8103.2|8098.2|8107.7|8102.7|8108.2|8103.2|8103.2|8098.2|116
1612968000000|2021-02-10 14:40:00|8108.2|8103.2|8095.7|8090.7|8110.2|8105.2|8095.7|8090.7|54
1612968300000|2021-02-10 14:45:00|8095.2|8090.2|8106.7|8101.7|8109.7|8104.7|8094.7|8089.7|87
1612968600000|2021-02-10 14:50:00|8106.2|8101.2|8092.7|8087.7|8106.2|8101.2|8092.2|8087.2|61
1612968900000|2021-02-10 14:55:00|8092.2|8087.2|8092.7|8087.7|8098.7|8093.7|8089.2|8084.2|76
1612969200000|2021-02-10 15:00:00|8093.2|8088.2|8100.7|8095.7|8101.7|8096.7|8093.2|8088.2|62
1612969500000|2021-02-10 15:05:00|8101.7|8096.7|8105.7|8100.7|8107.2|8102.2|8101.2|8096.2|50
1612969800000|2021-02-10 15:10:00|8105.5|8100.5|8103|8098|8111.5|8106.5|8100.5|8095.5|141
1612970100000|2021-02-10 15:15:00|8103.5|8098.5|8101.5|8096.5|8107.5|8102.5|8099|8094|107
1612970400000|2021-02-10 15:20:00|8100.5|8095.5|8077.5|8072.5|8100.5|8095.5|8075.5|8070.5|235
1612970700000|2021-02-10 15:25:00|8078|8073|8079.5|8074.5|8087.5|8082.5|8071.5|8066.5|284
1612971000000|2021-02-10 15:30:00|8081.5|8076.5|8067|8062|8081.5|8076.5|8065.5|8060.5|172
1612971300000|2021-02-10 15:35:00|8067.5|8062.5|8068.5|8063.5|8081|8076|8067.5|8062.5|129
1612971600000|2021-02-10 15:40:00|8066.5|8061.5|8037.5|8032.5|8069.5|8064.5|8026.5|8021.5|423
1612971900000|2021-02-10 15:45:00|8038|8033|8048.5|8043.5|8048.5|8043.5|8025|8020|424
1612972200000|2021-02-10 15:50:00|8048|8043|8068|8063|8072|8067|8046|8041|109
1612972500000|2021-02-10 15:55:00|8068.5|8063.5|8077.5|8072.5|8079.5|8074.5|8063|8058|82
1612972800000|2021-02-10 16:00:00|8078|8073|8065|8060|8083.5|8078.5|8065|8060|143
1612973100000|2021-02-10 16:05:00|8064.5|8059.5|8074.5|8069.5|8077.5|8072.5|8061|8056|127
1612973400000|2021-02-10 16:10:00|8075|8070|8081.5|8076.5|8084|8079|8074.5|8069.5|103
1612973700000|2021-02-10 16:15:00|8082|8077|8074|8069|8082.5|8077.5|8073.5|8068.5|59
1612974000000|2021-02-10 16:20:00|8074.5|8069.5|8077.5|8072.5|8079.5|8074.5|8071.5|8066.5|79
1612974300000|2021-02-10 16:25:00|8078|8073|8062.5|8057.5|8079|8074|8061.5|8056.5|278
1612974600000|2021-02-10 16:30:00|8063.5|8056.5|8068.5|8060.5|8068.5|8060.5|8047.5|8041.5|567
1612974900000|2021-02-10 16:35:00|8069.5|8061.5|8072.5|8064.5|8072.5|8065.5|8062.5|8055.5|159
1612975200000|2021-02-10 16:40:00|8071.5|8065.5|8061.5|8053.5|8071.5|8065.5|8061.5|8053.5|30
1612975500000|2021-02-10 16:45:00|8062.5|8054.5|8061.5|8053.5|8062.5|8056.5|8060.5|8053.5|25
1612975800000|2021-02-10 16:50:00|8063.5|8054.5|8068.5|8061.5|8068.5|8062.5|8061.5|8054.5|16
1612976100000|2021-02-10 16:55:00|8069.5|8062.5|8061.5|8053.5|8073.5|8066.5|8061.5|8053.5|12
1612976400000|2021-02-10 17:00:00|8060.5|8052.5|8056.5|8048.5|8062.5|8052.5|8053.5|8047.5|9
1612976700000|2021-02-10 17:05:00|8054.5|8049.5|8053.5|8045.5|8056.5|8049.5|8050.5|8041.5|10
1612977000000|2021-02-10 17:10:00|8052.5|8044.5|8058.5|8050.5|8058.5|8050.5|8051.5|8044.5|27
1612977300000|2021-02-10 17:15:00|8057.5|8048.5|8058.5|8049.5|8058.5|8050.5|8052.5|8044.5|6
1612977600000|2021-02-10 17:20:00|8057.5|8050.5|8048.5|8041.5|8057.5|8051.5|8048.5|8041.5|7
1612977900000|2021-02-10 17:25:00|8049.5|8042.5|8056.5|8049.5|8058.5|8050.5|8048.5|8041.5|8
1612978200000|2021-02-10 17:30:00|8055.5|8047.5|8055.5|8047.5|8055.5|8048.5|8051.5|8044.5|6
1612978500000|2021-02-10 17:35:00|8056.5|8048.5|8053.5|8045.5|8056.5|8049.5|8052.5|8045.5|12
1612978800000|2021-02-10 17:40:00|8054.5|8046.5|8058.5|8050.5|8060.5|8053.5|8054.5|8046.5|5
1612979100000|2021-02-10 17:45:00|8057.5|8049.5|8064.5|8057.5|8064.5|8058.5|8056.5|8049.5|3
1612979400000|2021-02-10 17:50:00|8063.5|8056.5|8065.5|8057.5|8066.5|8060.5|8063.5|8056.5|8
1612979700000|2021-02-10 17:55:00|8064.5|8059.5|8066.5|8060.5|8068.5|8061.5|8064.5|8058.5|9
1612980000000|2021-02-10 18:00:00|8065.5|8058.5|8067.5|8058.5|8067.5|8059.5|8064.5|8057.5|17
1612980300000|2021-02-10 18:05:00|8065.5|8059.5|8065.5|8057.5|8068.5|8060.5|8064.5|8057.5|5
1612980600000|2021-02-10 18:10:00|8064.5|8058.5|8068.5|8060.5|8068.5|8061.5|8064.5|8057.5|3
1612980900000|2021-02-10 18:15:00|8067.5|8058.5|8069.5|8062.5|8070.5|8063.5|8065.5|8057.5|7
1612981200000|2021-02-10 18:20:00|8070.5|8063.5|8071.5|8064.5|8073.5|8067.5|8069.5|8062.5|16
1612981500000|2021-02-10 18:25:00|8070.5|8063.5|8072.5|8065.5|8073.5|8065.5|8069.5|8062.5|2
1612981800000|2021-02-10 18:30:00|8074.5|8066.5|8073.5|8065.5|8074.5|8068.5|8073.5|8064.5|5
1612982100000|2021-02-10 18:35:00|8074.5|8066.5|8075.5|8069.5|8075.5|8069.5|8072.5|8066.5|12
1612982400000|2021-02-10 18:40:00|8074.5|8068.5|8074.5|8066.5|8074.5|8069.5|8071.5|8065.5|9
1612982700000|2021-02-10 18:45:00|8073.5|8067.5|8065.5|8056.5|8074.5|8067.5|8064.5|8056.5|17
1612983000000|2021-02-10 18:50:00|8064.5|8055.5|8064.5|8055.5|8066.5|8059.5|8060.5|8054.5|10
1612983300000|2021-02-10 18:55:00|8065.5|8056.5|8068.6|8056.6|8069.5|8063.5|8062.5|8054.5|18
1612983600000|2021-02-10 19:00:00|8068.5|8056.5|8068.8|8056.8|8073.2|8061.2|8066.2|8054.2|0
1612983900000|2021-02-10 19:05:00|8068.7|8056.7|8068.9|8056.9|8071.2|8059.2|8066.8|8054.8|0
1612984200000|2021-02-10 19:10:00|8068.8|8056.8|8069|8057|8071.2|8059.2|8068.8|8056.8|0
1612984500000|2021-02-10 19:15:00|8068.9|8056.9|8067.1|8055.1|8069.1|8057.1|8066.4|8054.4|0
1612984800000|2021-02-10 19:20:00|8067|8055|8069.2|8057.2|8069.2|8057.2|8062.7|8050.7|0
1612985100000|2021-02-10 19:25:00|8069.1|8057.1|8078.4|8066.4|8078.4|8066.4|8067|8055|0
1612985400000|2021-02-10 19:30:00|8078.5|8066.5|8081.2|8069.2|8083.5|8071.5|8076.1|8064.1|0
1612985700000|2021-02-10 19:35:00|8081.3|8069.3|8080.7|8068.7|8081.3|8069.3|8078.7|8066.7|0
1612986000000|2021-02-10 19:40:00|8080.8|8068.8|8082.5|8070.5|8083.2|8071.2|8080.6|8068.6|0
1612986300000|2021-02-10 19:45:00|8082.6|8070.6|8082.9|8070.9|8083|8071|8080.5|8068.5|0
1612986600000|2021-02-10 19:50:00|8082.8|8070.8|8080.4|8068.4|8083|8071|8078.4|8066.4|0
1612986900000|2021-02-10 19:55:00|8080.5|8068.5|8083|8071|8083|8071|8080.5|8068.5|0
1612987200000|2021-02-10 20:00:00|8083.1|8071.1|8085.3|8073.3|8085.5|8073.5|8083.1|8071.1|0
1612987500000|2021-02-10 20:05:00|8085.2|8073.2|8085|8073|8085.4|8073.4|8085|8073|0
1612987800000|2021-02-10 20:10:00|8085.1|8073.1|8083.4|8071.4|8085.4|8073.4|8080.8|8068.8|0
1612988100000|2021-02-10 20:15:00|8083.5|8071.5|8080.8|8068.8|8085.4|8073.4|8080.6|8068.6|0
1612988400000|2021-02-10 20:20:00|8081.8|8069.8|8078.3|8066.3|8082.9|8070.9|8078.2|8066.2|0
1612988700000|2021-02-10 20:25:00|8078.4|8066.4|8076.2|8064.2|8080.6|8068.6|8073.8|8061.8|0
1612989000000|2021-02-10 20:30:00|8078.1|8066.1|8073.9|8061.9|8078.5|8066.5|8073.8|8061.8|0
1612989300000|2021-02-10 20:35:00|8074|8062|8066.6|8054.6|8074|8062|8064.7|8052.7|0
1612989600000|2021-02-10 20:40:00|8066.7|8054.7|8062.5|8050.5|8069.2|8057.2|8062.5|8050.5|0
1612989900000|2021-02-10 20:45:00|8062.6|8050.6|8062.8|8050.8|8067.2|8055.2|8062.5|8050.5|0
1612990200000|2021-02-10 20:50:00|8062.6|8050.6|8065.1|8053.1|8068.8|8056.8|8062.5|8050.5|0
1612990500000|2021-02-10 20:55:00|8065.2|8053.2|8064.1|8052.1|8067.5|8055.5|8060.8|8048.8|0
1612990800000|2021-02-10 21:00:00|8064.2|8052.2|8058.4|8046.4|8071.3|8059.3|8056.6|8044.6|0
1612991100000|2021-02-10 21:05:00|8058.8|8046.8|8060.4|8048.4|8063.5|8051.5|8058.8|8046.8|0
1612991400000|2021-02-10 21:10:00|8060|8048|8059|8047|8061|8049|8054.6|8042.6|0
1612991700000|2021-02-10 21:15:00|8059.1|8047.1|8057.2|8045.2|8059.3|8047.3|8056.8|8044.8|0
1612992000000|2021-02-10 21:20:00|8057.4|8045.4|8057.2|8045.2|8057.6|8045.6|8057|8045|0
1612992300000|2021-02-10 21:25:00|8057.9|8045.9|8057.7|8045.7|8058.4|8046.4|8057.6|8045.6|0
1612992600000|2021-02-10 21:30:00|8057.6|8045.6|8056.2|8044.2|8059.1|8047.1|8055.4|8043.4|0
1612992900000|2021-02-10 21:35:00|8056.3|8044.3|8057.1|8045.1|8060.4|8048.4|8055.4|8043.4|0
1612993200000|2021-02-10 21:40:00|8057.2|8045.2|8058.8|8046.8|8058.8|8046.8|8055.4|8043.4|0
1612993500000|2021-02-10 21:45:00|8058.7|8046.7|8058.3|8046.3|8060.3|8048.3|8057.5|8045.5|0
1612993800000|2021-02-10 21:50:00|8058.4|8046.4|8058.3|8046.3|8059.2|8047.2|8057.9|8045.9|0
1612994100000|2021-02-10 21:55:00|8057.9|8045.9|8060.6|8048.6|8060.8|8048.8|8057|8045|0
1612994400000|2021-02-10 22:00:00|8060|8048|8060.4|8048.4|8061.2|8049.2|8059.6|8047.6|0
1612994700000|2021-02-10 22:05:00|8060.6|8048.6|8060.4|8048.4|8060.8|8048.8|8060|8048|0
1612995000000|2021-02-10 22:10:00|8060.2|8048.2|8060.2|8048.2|8060.4|8048.4|8060.2|8048.2|0
1612995300000|2021-02-10 22:15:00|8060.4|8048.4|8060|8048|8060.4|8048.4|8060|8048|0
1612995600000|2021-02-10 22:20:00|8059.8|8047.8|8060.4|8048.4|8060.4|8048.4|8059.8|8047.8|0
1612995900000|2021-02-10 22:25:00|8059.8|8047.8|8059.8|8047.8|8060.4|8048.4|8059.6|8047.6|0
1612996500000|2021-02-10 22:35:00|8059.6|8047.6|8060|8048|8060.8|8048.8|8059.6|8047.6|0
1612996800000|2021-02-10 22:40:00|8060.2|8048.2|8060.4|8048.4|8060.4|8048.4|8060|8048|0
1612997100000|2021-02-10 22:45:00|8060|8048|8060|8048|8060|8048|8060|8048|0
1612997400000|2021-02-10 22:50:00|8060.4|8048.4|8060|8048|8060.6|8048.6|8060|8048|0
1612997700000|2021-02-10 22:55:00|8060.4|8048.4|8060.4|8048.4|8060.6|8048.6|8060.2|8048.2|0
1612998000000|2021-02-10 23:00:00|8060.2|8048.2|8053.4|8041.4|8061.7|8049.7|8051.4|8039.4|0
1612998300000|2021-02-10 23:05:00|8053.8|8041.8|8053.4|8041.4|8053.8|8041.8|8051.4|8039.4|0
1612998600000|2021-02-10 23:10:00|8053.8|8041.8|8053.6|8041.6|8053.8|8041.8|8052.5|8040.5|0
1612998900000|2021-02-10 23:15:00|8053.4|8041.4|8054.9|8042.9|8055.8|8043.8|8052.1|8040.1|0
1612999200000|2021-02-10 23:20:00|8055|8043|8057.8|8045.8|8059.1|8047.1|8054.5|8042.5|0
1612999500000|2021-02-10 23:25:00|8058.2|8046.2|8055.8|8043.8|8058.7|8046.7|8054.9|8042.9|0
1612999800000|2021-02-10 23:30:00|8055.9|8043.9|8055.4|8043.4|8057.8|8045.8|8054.3|8042.3|0
1613000100000|2021-02-10 23:35:00|8055.1|8043.1|8053.6|8041.6|8057.3|8045.3|8053.2|8041.2|0
1613000400000|2021-02-10 23:40:00|8054|8042|8054.5|8042.5|8054.9|8042.9|8052.1|8040.1|0
1613000700000|2021-02-10 23:45:00|8054.7|8042.7|8055.1|8043.1|8055.8|8043.8|8054|8042|0
1613001000000|2021-02-10 23:50:00|8055.2|8043.2|8054|8042|8055.4|8043.4|8054|8042|0
1613001300000|2021-02-10 23:55:00|8053.8|8041.8|8054.7|8042.7|8054.9|8042.9|8053.2|8041.2|0
1613001600000|2021-02-11 00:00:00|8054.5|8042.5|8053.8|8041.8|8054.7|8042.7|8053.8|8041.8|0
1613001900000|2021-02-11 00:05:00|8054|8042|8053.8|8041.8|8055.1|8043.1|8051.8|8039.8|0
1613002200000|2021-02-11 00:10:00|8053.4|8041.4|8052|8040|8053.8|8041.8|8051.8|8039.8|0
1613002500000|2021-02-11 00:15:00|8051.8|8039.8|8052|8040|8056.3|8044.3|8047.7|8035.7|0
1613002800000|2021-02-11 00:20:00|8051.9|8039.9|8047.6|8035.6|8052|8040|8047.6|8035.6|0
1613003100000|2021-02-11 00:25:00|8047.7|8035.7|8047.6|8035.6|8049.8|8037.8|8047.6|8035.6|0
1613003400000|2021-02-11 00:30:00|8047.7|8035.7|8043.2|8031.2|8047.7|8035.7|8043.2|8031.2|0
1613003700000|2021-02-11 00:35:00|8043.1|8031.1|8043.2|8031.2|8043.2|8031.2|8038.7|8026.7|0
1613004000000|2021-02-11 00:40:00|8045.3|8033.3|8044.2|8032.2|8045.3|8033.3|8043.1|8031.1|0
1613004300000|2021-02-11 00:45:00|8043.8|8031.8|8041.9|8029.9|8044|8032|8039.5|8027.5|0
1613004600000|2021-02-11 00:50:00|8041.8|8029.8|8039.7|8027.7|8041.9|8029.9|8039.7|8027.7|0
1613004900000|2021-02-11 00:55:00|8039.8|8027.8|8040.8|8028.8|8041.9|8029.9|8039.7|8027.7|0
1613005200000|2021-02-11 01:00:00|8040.4|8028.4|8039.7|8027.7|8044.1|8032.1|8039.7|8027.7|0
1613005500000|2021-02-11 01:05:00|8039|8027|8044.4|8032.4|8044.4|8032.4|8039|8027|0
1613005800000|2021-02-11 01:10:00|8045.5|8033.5|8043.4|8031.4|8045.5|8033.5|8043.3|8031.3|0
1613006100000|2021-02-11 01:15:00|8043.3|8031.3|8047.7|8035.7|8047.7|8035.7|8042.2|8030.2|0
1613006400000|2021-02-11 01:20:00|8048.1|8036.1|8045.5|8033.5|8048.7|8036.7|8043.4|8031.4|0
1613006700000|2021-02-11 01:25:00|8045.6|8033.6|8046.6|8034.6|8047.7|8035.7|8045.5|8033.5|0
1613007000000|2021-02-11 01:30:00|8046.2|8034.2|8043.3|8031.3|8047.7|8035.7|8042.2|8030.2|0
1613007300000|2021-02-11 01:35:00|8042.9|8030.9|8043.3|8031.3|8043.4|8031.4|8041.1|8029.1|0
1613007600000|2021-02-11 01:40:00|8042.9|8030.9|8041.1|8029.1|8042.9|8030.9|8039|8027|0
1613007900000|2021-02-11 01:45:00|8041.2|8029.2|8041.1|8029.1|8043.3|8031.3|8041.1|8029.1|0
1613008200000|2021-02-11 01:50:00|8041.2|8029.2|8041.1|8029.1|8041.2|8029.2|8039|8027|0
1613008500000|2021-02-11 01:55:00|8041.9|8029.9|8043.5|8031.5|8045.7|8033.7|8041.9|8029.9|0
1613008800000|2021-02-11 02:00:00|8043.4|8031.4|8043.6|8031.6|8043.6|8031.6|8041.4|8029.4|0
1613009100000|2021-02-11 02:05:00|8043.5|8031.5|8041.4|8029.4|8043.6|8031.6|8041.4|8029.4|0
1613009400000|2021-02-11 02:10:00|8041.5|8029.5|8041.7|8029.7|8043.8|8031.8|8041.5|8029.5|0
1613009700000|2021-02-11 02:15:00|8042.1|8030.1|8046|8034|8046.1|8034.1|8041.7|8029.7|0
1613010000000|2021-02-11 02:20:00|8046.1|8034.1|8046|8034|8048.2|8036.2|8046|8034|0
1613010300000|2021-02-11 02:25:00|8046.1|8034.1|8046|8034|8047.1|8035.1|8046|8034|0
1613010600000|2021-02-11 02:30:00|8045.6|8033.6|8047.3|8035.3|8047.3|8035.3|8043.9|8031.9|0
1613010900000|2021-02-11 02:35:00|8046.9|8034.9|8051.9|8039.9|8051.9|8039.9|8045.2|8033.2|0
1613011200000|2021-02-11 02:40:00|8051.8|8039.8|8051.8|8039.8|8052|8040|8049.7|8037.7|0
1613011500000|2021-02-11 02:45:00|8051.9|8039.9|8053|8041|8054.1|8042.1|8051.8|8039.8|0
1613011800000|2021-02-11 02:50:00|8053.4|8041.4|8056.4|8044.4|8058.6|8046.6|8053|8041|0
1613012100000|2021-02-11 02:55:00|8056.5|8044.5|8056.4|8044.4|8058.6|8046.6|8056.4|8044.4|0
1613012400000|2021-02-11 03:00:00|8056.5|8044.5|8054.2|8042.2|8058.6|8046.6|8054.2|8042.2|0
1613012700000|2021-02-11 03:05:00|8054.3|8042.3|8054.2|8042.2|8056.4|8044.4|8054.2|8042.2|0
1613013000000|2021-02-11 03:10:00|8054.1|8042.1|8054.2|8042.2|8055.2|8043.2|8054.1|8042.1|0
1613013300000|2021-02-11 03:15:00|8054.6|8042.6|8054.2|8042.2|8057.4|8045.4|8054.2|8042.2|0
1613013600000|2021-02-11 03:20:00|8054.1|8042.1|8055|8043|8055.2|8043.2|8053.9|8041.9|0
1613013900000|2021-02-11 03:25:00|8055.8|8043.8|8057.1|8045.1|8057.2|8045.2|8054.9|8042.9|0
1613014200000|2021-02-11 03:30:00|8057|8045|8057.1|8045.1|8057.1|8045.1|8054.9|8042.9|0
1613014500000|2021-02-11 03:35:00|8056|8044|8058.2|8046.2|8058.2|8046.2|8055|8043|0
1613014800000|2021-02-11 03:40:00|8057.8|8045.8|8059.5|8047.5|8059.6|8047.6|8057.1|8045.1|0
1613015100000|2021-02-11 03:45:00|8059.1|8047.1|8059.5|8047.5|8059.5|8047.5|8057.3|8045.3|0
1613015400000|2021-02-11 03:50:00|8059.4|8047.4|8059.6|8047.6|8059.6|8047.6|8058.4|8046.4|0
1613015700000|2021-02-11 03:55:00|8059.5|8047.5|8059.5|8047.5|8059.6|8047.6|8059.4|8047.4|0
1613016000000|2021-02-11 04:00:00|8058.4|8046.4|8057.3|8045.3|8059.5|8047.5|8057.2|8045.2|0
1613016300000|2021-02-11 04:05:00|8058.1|8046.1|8059.9|8047.9|8059.9|8047.9|8058.1|8046.1|0
1613016600000|2021-02-11 04:10:00|8058.6|8046.6|8059.7|8047.7|8060.8|8048.8|8058.6|8046.6|0
1613016900000|2021-02-11 04:15:00|8059.8|8047.8|8058.7|8046.7|8060.8|8048.8|8056.5|8044.5|0
1613017200000|2021-02-11 04:20:00|8058.6|8046.6|8058.7|8046.7|8058.7|8046.7|8058.6|8046.6|0
1613017500000|2021-02-11 04:25:00|8059.1|8047.1|8060.9|8048.9|8060.9|8048.9|8058.7|8046.7|0
1613017800000|2021-02-11 04:30:00|8060.1|8048.1|8058.8|8046.8|8060.1|8048.1|8058.7|8046.7|0
1613018100000|2021-02-11 04:35:00|8058.7|8046.7|8058.8|8046.8|8058.8|8046.8|8058.7|8046.7|0
1613018400000|2021-02-11 04:40:00|8058.7|8046.7|8058.8|8046.8|8059.8|8047.8|8058.7|8046.7|0
1613019000000|2021-02-11 04:50:00|8060.9|8048.9|8059|8047|8063.2|8051.2|8059|8047|0
1613019300000|2021-02-11 04:55:00|8058.9|8046.9|8056.8|8044.8|8059|8047|8056.8|8044.8|0
1613019600000|2021-02-11 05:00:00|8056.9|8044.9|8058.9|8046.9|8059|8047|8056.9|8044.9|0
1613019900000|2021-02-11 05:05:00|8059|8047|8056.8|8044.8|8059|8047|8056.8|8044.8|0
1613020200000|2021-02-11 05:10:00|8056.9|8044.9|8054.7|8042.7|8058.9|8046.9|8054.7|8042.7|0
1613020500000|2021-02-11 05:15:00|8054.6|8042.6|8053.5|8041.5|8054.6|8042.6|8052.4|8040.4|0
1613020800000|2021-02-11 05:20:00|8053.1|8041.1|8052.4|8040.4|8053.1|8041.1|8052.4|8040.4|0
1613021100000|2021-02-11 05:25:00|8052.5|8040.5|8054.6|8042.6|8054.6|8042.6|8052.5|8040.5|0
1613021400000|2021-02-11 05:30:00|8054.5|8042.5|8054.5|8042.5|8054.6|8042.6|8052.4|8040.4|0
1613021700000|2021-02-11 05:35:00|8055.3|8043.3|8056.8|8044.8|8056.8|8044.8|8055.3|8043.3|0
1613022000000|2021-02-11 05:40:00|8056.4|8044.4|8054.7|8042.7|8056.4|8044.4|8054.7|8042.7|0
1613022600000|2021-02-11 05:50:00|8055.1|8043.1|8056.8|8044.8|8056.9|8044.9|8055.1|8043.1|0
1613023200000|2021-02-11 06:00:00|8056.9|8044.9|8056.7|8044.7|8059|8047|8056.7|8044.7|0
1613023500000|2021-02-11 06:05:00|8057.5|8045.5|8058.9|8046.9|8058.9|8046.9|8057.5|8045.5|0
1613023800000|2021-02-11 06:10:00|8058.8|8046.8|8058.9|8046.9|8058.9|8046.9|8058.8|8046.8|0
1613024100000|2021-02-11 06:15:00|8059|8047|8058.9|8046.9|8059|8047|8058.9|8046.9|0
1613024400000|2021-02-11 06:20:00|8059|8047|8061|8049|8061|8049|8058.9|8046.9|0
1613024700000|2021-02-11 06:25:00|8061.8|8049.8|8061|8049|8063.1|8051.1|8061|8049|0
1613025000000|2021-02-11 06:30:00|8061.8|8049.8|8061.3|8049.3|8063.1|8051.1|8061|8049|0
1613025300000|2021-02-11 06:35:00|8061.4|8049.4|8065.6|8053.6|8067.7|8055.7|8061.3|8049.3|0
1613025600000|2021-02-11 06:40:00|8065.2|8053.2|8063.5|8051.5|8065.5|8053.5|8063.4|8051.4|0
1613025900000|2021-02-11 06:45:00|8063.9|8051.9|8063.5|8051.5|8064.5|8052.5|8063.5|8051.5|0
1613026200000|2021-02-11 06:50:00|8063.4|8051.4|8063.5|8051.5|8063.5|8051.5|8061.3|8049.3|0
1613026500000|2021-02-11 06:55:00|8064.3|8052.3|8071.6|8059.6|8071.6|8059.6|8063.5|8051.5|0
1613026800000|2021-02-11 07:00:00|8071.5|8059.5|8068|8063|8076.5|8071.5|8065.5|8059.5|23
1613027100000|2021-02-11 07:05:00|8071|8066|8072|8067|8072.5|8067.5|8069|8064|14
1613027400000|2021-02-11 07:10:00|8071.5|8066.5|8073|8068|8073|8068|8071|8066|7
1613027700000|2021-02-11 07:15:00|8070|8065|8069|8064|8070|8065|8069|8064|13
1613028000000|2021-02-11 07:20:00|8069.5|8064.5|8067|8062|8069.5|8064.5|8066.5|8061.5|5
1613028300000|2021-02-11 07:25:00|8066.5|8061.5|8066|8061|8066.5|8061.5|8064|8059|11
1613028600000|2021-02-11 07:30:00|8065.5|8060.5|8060|8055|8065.5|8060.5|8058|8053|18
1613028900000|2021-02-11 07:35:00|8060.5|8055.5|8063.5|8058.5|8065|8060|8060|8055|4
1613029200000|2021-02-11 07:40:00|8062.5|8057.5|8063|8058|8066|8061|8062.5|8057.5|6
1613029500000|2021-02-11 07:45:00|8063.5|8058.5|8056.5|8051.5|8065.5|8060.5|8054|8049|9
1613029800000|2021-02-11 07:50:00|8057|8052|8063.5|8058.5|8063.5|8058.5|8056.5|8051.5|0
1613030100000|2021-02-11 07:55:00|8064|8059|8064.5|8059.5|8068|8063|8060.5|8055.5|30
1613030400000|2021-02-11 08:00:00|8065|8060|8083.5|8078.5|8096.5|8091.5|8065|8060|322
1613030700000|2021-02-11 08:05:00|8084|8079|8079|8074|8095|8090|8077|8072|129
1613031000000|2021-02-11 08:10:00|8080|8075|8052|8047|8080|8075|8049.5|8044.5|146
1613031300000|2021-02-11 08:15:00|8051.5|8046.5|8068|8063|8068|8063|8050|8045|120
1613031600000|2021-02-11 08:20:00|8068.5|8063.5|8044.5|8039.5|8068.5|8063.5|8041|8036|146
1613031900000|2021-02-11 08:25:00|8045|8040|8046.5|8041.5|8053|8048|8040.5|8035.5|81
1613032200000|2021-02-11 08:30:00|8046|8041|8038.5|8033.5|8052|8047|8038|8033|55
1613032500000|2021-02-11 08:35:00|8039.5|8034.5|8048.5|8043.5|8049.5|8044.5|8036|8031|55
1613032800000|2021-02-11 08:40:00|8048.8|8043.8|8054.3|8049.3|8057.3|8052.3|8042.8|8037.8|97
1613033100000|2021-02-11 08:45:00|8053.8|8048.8|8055.3|8050.3|8063.8|8058.8|8053.8|8048.8|140
1613033400000|2021-02-11 08:50:00|8054.8|8049.8|8061.8|8056.8|8067.3|8062.3|8053.3|8048.3|91
1613033700000|2021-02-11 08:55:00|8061.3|8056.3|8054.3|8049.3|8061.3|8056.3|8054.3|8049.3|73
1613034000000|2021-02-11 09:00:00|8053.8|8048.8|8048.3|8043.3|8056.3|8051.3|8047.8|8042.8|99
1613034300000|2021-02-11 09:05:00|8048.8|8043.8|8051.8|8046.8|8055.3|8050.3|8047.8|8042.8|36
1613034600000|2021-02-11 09:10:00|8051.3|8046.3|8048.8|8043.8|8054.8|8049.8|8047.8|8042.8|46
1613034900000|2021-02-11 09:15:00|8048.3|8043.3|8045.3|8040.3|8048.3|8043.3|8043.8|8038.8|150
1613035200000|2021-02-11 09:20:00|8045.8|8040.8|8042.8|8037.8|8051.3|8046.3|8042.8|8037.8|36
1613035500000|2021-02-11 09:25:00|8043.3|8038.3|8033.8|8028.8|8043.3|8038.3|8031.8|8026.8|70
1613035800000|2021-02-11 09:30:00|8033.3|8028.3|8029.3|8024.3|8034.8|8029.8|8028.3|8023.3|108
1613036100000|2021-02-11 09:35:00|8028.8|8023.8|8039.3|8034.3|8040.3|8035.3|8025.8|8020.8|156
1613036400000|2021-02-11 09:40:00|8039.8|8034.8|8045.8|8040.8|8046.8|8041.8|8038.3|8033.3|178
1613036700000|2021-02-11 09:45:00|8046.3|8041.3|8043.8|8038.8|8047.8|8042.8|8040.8|8035.8|82
1613037000000|2021-02-11 09:50:00|8044.3|8039.3|8035.8|8030.8|8047.3|8042.3|8035.8|8030.8|254
1613037300000|2021-02-11 09:55:00|8036.3|8031.3|8035.8|8030.8|8039.8|8034.8|8033.8|8028.8|37
1613037600000|2021-02-11 10:00:00|8036.8|8031.8|8041.3|8036.3|8041.8|8036.8|8036.3|8031.3|41
1613037900000|2021-02-11 10:05:00|8041.8|8036.8|8043.8|8038.8|8046.8|8041.8|8039.8|8034.8|60
1613038200000|2021-02-11 10:10:00|8043.3|8038.3|8036.3|8031.3|8046.8|8041.8|8036.3|8031.3|19
1613038500000|2021-02-11 10:15:00|8036.8|8031.8|8038.3|8033.3|8038.8|8033.8|8035.8|8030.8|18
1613038800000|2021-02-11 10:20:00|8038.8|8033.8|8026.8|8021.8|8038.8|8033.8|8025.8|8020.8|34
1613039100000|2021-02-11 10:25:00|8027.3|8022.3|8023.8|8018.8|8027.3|8022.3|8018.3|8013.3|70
1613039400000|2021-02-11 10:30:00|8024.3|8019.3|8031.8|8026.8|8031.8|8026.8|8023.3|8018.3|32
1613039700000|2021-02-11 10:35:00|8031.3|8026.3|8028.8|8023.8|8034.3|8029.3|8027.8|8022.8|40
1613040000000|2021-02-11 10:40:00|8027.3|8022.3|8024.8|8019.8|8028.3|8023.3|8024.3|8019.3|31
1613040300000|2021-02-11 10:45:00|8024.3|8019.3|8020.8|8015.8|8028.8|8023.8|8020.8|8015.8|15
1613040600000|2021-02-11 10:50:00|8020.3|8015.3|8020.8|8015.8|8023.3|8018.3|8016.8|8011.8|41
1613040900000|2021-02-11 10:55:00|8020.3|8015.3|8024.8|8019.8|8027.8|8022.8|8019.8|8014.8|39
1613041200000|2021-02-11 11:00:00|8025.3|8020.3|8032.3|8027.3|8032.3|8027.3|8024.8|8019.8|27
1613041500000|2021-02-11 11:05:00|8032.8|8027.8|8036.8|8031.8|8036.8|8031.8|8030.8|8025.8|49
1613041800000|2021-02-11 11:10:00|8037.8|8032.8|8045.8|8040.8|8045.8|8040.8|8036.3|8031.3|63
1613042100000|2021-02-11 11:15:00|8046.3|8041.3|8043.8|8038.8|8050.3|8045.3|8043.3|8038.3|49
1613042400000|2021-02-11 11:20:00|8044.3|8039.3|8051.8|8046.8|8052.3|8047.3|8042.8|8037.8|23
1613042700000|2021-02-11 11:25:00|8052.3|8047.3|8051.3|8046.3|8054.8|8049.8|8048.8|8043.8|71
1613043000000|2021-02-11 11:30:00|8050.8|8045.8|8049.8|8044.8|8050.8|8045.8|8047.8|8042.8|27
1613043300000|2021-02-11 11:35:00|8050.3|8045.3|8047.8|8042.8|8053.8|8048.8|8046.8|8041.8|27
1613043600000|2021-02-11 11:40:00|8047.3|8042.3|8047.8|8042.8|8049.8|8044.8|8045.8|8040.8|21
1613043900000|2021-02-11 11:45:00|8048.3|8043.3|8053.8|8048.8|8053.8|8048.8|8047.8|8042.8|42
1613044200000|2021-02-11 11:50:00|8054.3|8049.3|8056.8|8051.8|8061.8|8056.8|8053.8|8048.8|80
1613044500000|2021-02-11 11:55:00|8057.3|8052.3|8053.8|8048.8|8060.3|8055.3|8051.8|8046.8|23
1613044800000|2021-02-11 12:00:00|8053.3|8048.3|8051.8|8046.8|8057.8|8052.8|8049.3|8044.3|129
1613045100000|2021-02-11 12:05:00|8051.3|8046.3|8045.8|8040.8|8052.3|8047.3|8045.8|8040.8|23
1613045400000|2021-02-11 12:10:00|8047.3|8042.3|8047.3|8042.3|8048.8|8043.8|8041.3|8036.3|27
1613045700000|2021-02-11 12:15:00|8046.8|8041.8|8049.3|8044.3|8049.8|8044.8|8045.8|8040.8|6
1613046000000|2021-02-11 12:20:00|8048.8|8043.8|8048.8|8043.8|8052.3|8047.3|8048.8|8043.8|10
1613046300000|2021-02-11 12:25:00|8049.3|8044.3|8044.8|8039.8|8049.8|8044.8|8042.8|8037.8|8
1613046600000|2021-02-11 12:30:00|8045.3|8040.3|8045.8|8040.8|8048.8|8043.8|8044.8|8039.8|9
1613046900000|2021-02-11 12:35:00|8045.3|8040.3|8045.8|8040.8|8046.3|8041.3|8041.8|8036.8|40
1613047200000|2021-02-11 12:40:00|8045.2|8040.2|8033.7|8028.7|8045.2|8040.2|8033.2|8028.2|60
1613047500000|2021-02-11 12:45:00|8034.2|8029.2|8033.2|8028.2|8036.2|8031.2|8032.2|8027.2|58
1613047800000|2021-02-11 12:50:00|8032.2|8027.2|8030.2|8025.2|8034.2|8029.2|8029.2|8024.2|13
1613048100000|2021-02-11 12:55:00|8030.7|8025.7|8025.2|8020.2|8030.7|8025.7|8024.2|8019.2|20
1613048400000|2021-02-11 13:00:00|8026.2|8021.2|8031.2|8026.2|8033.7|8028.7|8025.7|8020.7|45
1613048700000|2021-02-11 13:05:00|8031.7|8026.7|8035.2|8030.2|8036.2|8031.2|8029.2|8024.2|27
1613049000000|2021-02-11 13:10:00|8033.2|8028.2|8030.7|8025.7|8035.2|8030.2|8030.7|8025.7|8
1613049300000|2021-02-11 13:15:00|8030.2|8025.2|8034.2|8029.2|8035.2|8030.2|8030.2|8025.2|27
1613049600000|2021-02-11 13:20:00|8033.7|8028.7|8034.2|8029.2|8036.2|8031.2|8030.7|8025.7|12
1613049900000|2021-02-11 13:25:00|8033.7|8028.7|8038.2|8033.2|8038.7|8033.7|8033.7|8028.7|17
1613050200000|2021-02-11 13:30:00|8037.2|8032.2|8036.2|8031.2|8039.2|8034.2|8032.2|8027.2|101
1613050500000|2021-02-11 13:35:00|8036.7|8031.7|8034.2|8029.2|8040.2|8035.2|8034.2|8029.2|35
1613050800000|2021-02-11 13:40:00|8033.7|8028.7|8041.2|8036.2|8042.2|8037.2|8033.2|8028.2|47
1613051100000|2021-02-11 13:45:00|8040.7|8035.7|8041.2|8036.2|8045.2|8040.2|8040.2|8035.2|30
1613051400000|2021-02-11 13:50:00|8040.7|8035.7|8036.2|8031.2|8041.2|8036.2|8035.2|8030.2|36
1613051700000|2021-02-11 13:55:00|8036.7|8031.7|8030.7|8025.7|8037.2|8032.2|8030.7|8025.7|25
1613052000000|2021-02-11 14:00:00|8031.2|8026.2|8032.7|8027.7|8035.2|8030.2|8031.2|8026.2|61
1613052300000|2021-02-11 14:05:00|8033.2|8028.2|8031.2|8026.2|8034.7|8029.7|8029.7|8024.7|40
1613052600000|2021-02-11 14:10:00|8031.7|8026.7|8029.2|8024.2|8034.7|8029.7|8028.2|8023.2|42
1613052900000|2021-02-11 14:15:00|8029.7|8024.7|8024.7|8019.7|8029.7|8024.7|8023.2|8018.2|23
1613053200000|2021-02-11 14:20:00|8024.2|8019.2|8028.2|8023.2|8029.2|8024.2|8024.2|8019.2|29
1613053500000|2021-02-11 14:25:00|8028.7|8023.7|8025.2|8020.2|8030.2|8025.2|8024.2|8019.2|39
1613053800000|2021-02-11 14:30:00|8025.7|8020.7|8024.2|8019.2|8027.2|8022.2|8017.2|8012.2|125
1613054100000|2021-02-11 14:35:00|8023.7|8018.7|8030.2|8025.2|8031.7|8026.7|8017.2|8012.2|97
1613054400000|2021-02-11 14:40:00|8028.2|8023.2|8025.7|8020.7|8033.2|8028.2|8024.7|8019.7|181
1613054700000|2021-02-11 14:45:00|8026.2|8021.2|8034.2|8029.2|8038.7|8033.7|8026.2|8021.2|156
1613055000000|2021-02-11 14:50:00|8033.7|8028.7|8016.2|8011.2|8034.7|8029.7|8013.2|8008.2|208
1613055300000|2021-02-11 14:55:00|8016.7|8011.7|8011.7|8006.7|8024.7|8019.7|8011.7|8006.7|93
1613055600000|2021-02-11 15:00:00|8012.2|8007.2|8023.2|8018.2|8023.7|8018.7|8011.2|8006.2|120
1613055900000|2021-02-11 15:05:00|8023.7|8018.7|8019.7|8014.7|8023.7|8018.7|8016.7|8011.7|78
1613056200000|2021-02-11 15:10:00|8018.8|8013.8|8025.3|8020.3|8026.3|8021.3|8016.8|8011.8|62
1613056500000|2021-02-11 15:15:00|8025.8|8020.8|8028.3|8023.3|8030.8|8025.8|8023.3|8018.3|72
1613056800000|2021-02-11 15:20:00|8027.3|8022.3|8027.3|8022.3|8032.3|8027.3|8027.3|8022.3|84
1613057100000|2021-02-11 15:25:00|8026.8|8021.8|8032.3|8027.3|8032.3|8027.3|8021.3|8016.3|170
1613057400000|2021-02-11 15:30:00|8032.8|8027.8|8027.8|8022.8|8032.8|8027.8|8024.3|8019.3|77
1613057700000|2021-02-11 15:35:00|8027.3|8022.3|8030.3|8025.3|8034.8|8029.8|8027.3|8022.3|82
1613058000000|2021-02-11 15:40:00|8030.8|8025.8|8038.8|8033.8|8039.3|8034.3|8030.8|8025.8|50
1613058300000|2021-02-11 15:45:00|8039.3|8034.3|8042.3|8037.3|8046.8|8041.8|8037.8|8032.8|88
1613058600000|2021-02-11 15:50:00|8042.8|8037.8|8039.3|8034.3|8043.3|8038.3|8033.3|8028.3|132
1613058900000|2021-02-11 15:55:00|8039.8|8034.8|8035.3|8030.3|8042.8|8037.8|8032.8|8027.8|82
1613059200000|2021-02-11 16:00:00|8034.8|8029.8|8035.3|8030.3|8039.3|8034.3|8032.8|8027.8|44
1613059500000|2021-02-11 16:05:00|8035.8|8030.8|8033.3|8028.3|8037.8|8032.8|8031.8|8026.8|56
1613059800000|2021-02-11 16:10:00|8033.8|8028.8|8027.8|8022.8|8033.8|8028.8|8027.8|8022.8|91
1613060100000|2021-02-11 16:15:00|8028.3|8023.3|8030.3|8025.3|8031.8|8026.8|8027.8|8022.8|71
1613060400000|2021-02-11 16:20:00|8030.8|8025.8|8032.3|8027.3|8032.8|8027.8|8027.8|8022.8|383
1613060700000|2021-02-11 16:25:00|8032.8|8027.8|8036.3|8031.3|8036.8|8031.8|8030.3|8025.3|236
1613061000000|2021-02-11 16:30:00|8037.3|8030.3|8041.3|8034.3|8043.3|8036.3|8034.3|8027.3|467
1613061300000|2021-02-11 16:35:00|8040.3|8033.3|8038.3|8031.3|8044.3|8037.3|8038.3|8031.3|113
1613061600000|2021-02-11 16:40:00|8037.3|8030.3|8036.3|8029.3|8038.3|8032.3|8036.3|8029.3|24
1613061900000|2021-02-11 16:45:00|8035.3|8028.3|8040.3|8033.3|8040.3|8033.3|8035.3|8028.3|48
1613062200000|2021-02-11 16:50:00|8039.3|8032.3|8034.3|8027.3|8039.3|8033.3|8033.3|8026.3|14
1613062500000|2021-02-11 16:55:00|8033.3|8026.3|8035.3|8029.3|8035.3|8029.3|8033.3|8025.3|16
1613062800000|2021-02-11 17:00:00|8036.3|8028.3|8039.3|8033.3|8039.3|8033.3|8035.3|8028.3|14
1613063100000|2021-02-11 17:05:00|8038.3|8032.3|8032.3|8025.3|8038.3|8033.3|8030.3|8024.3|16
1613063400000|2021-02-11 17:10:00|8033.3|8024.3|8033.3|8026.3|8036.3|8028.3|8033.3|8024.3|14
1613063700000|2021-02-11 17:15:00|8032.3|8025.3|8020.3|8013.3|8033.3|8025.3|8020.3|8013.3|45
1613064000000|2021-02-11 17:20:00|8021.3|8014.3|8024.3|8017.3|8027.3|8020.3|8021.3|8014.3|21
1613064300000|2021-02-11 17:25:00|8023.3|8016.3|8016.3|8008.3|8024.3|8017.3|8014.3|8007.3|16
1613064600000|2021-02-11 17:30:00|8015.3|8007.3|8020.3|8013.3|8023.3|8015.3|8014.3|8007.3|9
1613064900000|2021-02-11 17:35:00|8021.3|8014.3|8023.3|8016.3|8025.3|8018.3|8021.3|8014.3|7
1613065200000|2021-02-11 17:40:00|8022.3|8015.3|8017.3|8009.3|8022.3|8015.3|8015.3|8007.3|14
1613065500000|2021-02-11 17:45:00|8016.3|8010.3|8023.3|8016.3|8023.3|8016.3|8012.3|8003.3|9
1613065800000|2021-02-11 17:50:00|8024.3|8017.3|8019.3|8011.3|8025.3|8017.3|8015.3|8007.3|8
1613066100000|2021-02-11 17:55:00|8018.3|8012.3|8023.3|8015.3|8023.3|8015.3|8017.3|8009.3|9
1613066400000|2021-02-11 18:00:00|8022.3|8014.3|8028.3|8019.3|8028.3|8019.3|8020.3|8013.3|15
1613066700000|2021-02-11 18:05:00|8027.3|8018.3|8025.3|8016.3|8029.3|8022.3|8023.3|8014.3|10
1613067000000|2021-02-11 18:10:00|8024.3|8015.3|8029.3|8019.3|8029.3|8020.3|8022.3|8013.3|7
1613067300000|2021-02-11 18:15:00|8028.3|8018.3|8029.3|8021.3|8029.3|8022.3|8027.3|8018.3|11
1613067600000|2021-02-11 18:20:00|8030.3|8022.3|8030.3|8022.3|8030.3|8022.3|8028.3|8020.3|5
1613067900000|2021-02-11 18:25:00|8029.3|8020.3|8028.3|8019.3|8030.3|8021.3|8026.3|8019.3|5
1613068200000|2021-02-11 18:30:00|8027.3|8018.3|8030.3|8022.3|8030.3|8022.3|8026.3|8018.3|3
1613068500000|2021-02-11 18:35:00|8032.3||8031.3||8032.3||8030.3||0
1613068800000|2021-02-11 18:40:00|8032.3|8023.3|8032.3|8026.3|8034.3|8027.3|8029.3|8021.3|21
1613069100000|2021-02-11 18:45:00|8031.3|8025.3|8032.3|8022.3|8032.3|8025.3|8029.3|8022.3|16
1613069400000|2021-02-11 18:50:00|8033.3|8023.3|8034.3|8025.3|8034.3|8027.3|8031.3|8023.3|6
1613069700000|2021-02-11 18:55:00|8033.3|8026.3|8040.3|8028.3|8040.3|8034.3|8033.3|8026.3|34
1613070000000|2021-02-11 19:00:00|8040.2|8028.2|8035.1|8023.1|8040.2|8028.2|8033.1|8021.1|0
1613070300000|2021-02-11 19:05:00|8035|8023|8032.8|8020.8|8037.3|8025.3|8032.8|8020.8|0
1613070600000|2021-02-11 19:10:00|8032.9|8020.9|8032.7|8020.7|8032.9|8020.9|8028.6|8016.6|0
1613070900000|2021-02-11 19:15:00|8032.6|8020.6|8035.1|8023.1|8035.2|8023.2|8032.6|8020.6|0
1613071200000|2021-02-11 19:20:00|8035.2|8023.2|8033|8021|8037.4|8025.4|8028.2|8016.2|0
1613071500000|2021-02-11 19:25:00|8033.1|8021.1|8037.1|8025.1|8039.3|8027.3|8033.1|8021.1|0
1613071800000|2021-02-11 19:30:00|8037|8025|8039.1|8027.1|8039.3|8027.3|8035|8023|0
1613072100000|2021-02-11 19:35:00|8039|8027|8036.5|8024.5|8039|8027|8034.4|8022.4|0
1613072400000|2021-02-11 19:40:00|8036.4|8024.4|8039.7|8027.7|8041.6|8029.6|8034.3|8022.3|0
1613072700000|2021-02-11 19:45:00|8039.6|8027.6|8041.8|8029.8|8041.8|8029.8|8039.4|8027.4|0
1613073000000|2021-02-11 19:50:00|8041.7|8029.7|8042.1|8030.1|8042.1|8030.1|8039.5|8027.5|0
1613073300000|2021-02-11 19:55:00|8042.2|8030.2|8042.3|8030.3|8044.3|8032.3|8039.9|8027.9|0
1613073600000|2021-02-11 20:00:00|8042.2|8030.2|8044.1|8032.1|8044.3|8032.3|8041.9|8029.9|0
1613073900000|2021-02-11 20:05:00|8044.2|8032.2|8045.5|8033.5|8046.8|8034.8|8044.1|8032.1|0
1613074200000|2021-02-11 20:10:00|8045.4|8033.4|8048|8036|8050.3|8038.3|8043.4|8031.4|0
1613074500000|2021-02-11 20:15:00|8047.9|8035.9|8045.8|8033.8|8048|8036|8045.4|8033.4|0
1613074800000|2021-02-11 20:20:00|8045.9|8033.9|8048|8036|8050.4|8038.4|8045.8|8033.8|0
1613075100000|2021-02-11 20:25:00|8048.1|8036.1|8045|8033|8048.1|8036.1|8044.8|8032.8|0
1613075400000|2021-02-11 20:30:00|8046.9|8034.9|8046.9|8034.9|8047.1|8035.1|8044.7|8032.7|0
1613075700000|2021-02-11 20:35:00|8047|8035|8044.7|8032.7|8047.1|8035.1|8044.6|8032.6|0
1613076000000|2021-02-11 20:40:00|8044.6|8032.6|8044.7|8032.7|8047.4|8035.4|8042.4|8030.4|0
1613076300000|2021-02-11 20:45:00|8044.6|8032.6|8044.1|8032.1|8047.2|8035.2|8041.8|8029.8|0
1613076600000|2021-02-11 20:50:00|8044|8032|8044.5|8032.5|8046.4|8034.4|8041.6|8029.6|0
1613076900000|2021-02-11 20:55:00|8044.6|8032.6|8049|8037|8050.2|8038.2|8044.3|8032.3|0
1613077200000|2021-02-11 21:00:00|8044.4|8032.4|8040.4|8028.4|8045.3|8033.3|8040|8028|0
1613077500000|2021-02-11 21:05:00|8040.5|8028.5|8038.5|8026.5|8041.3|8029.3|8035.8|8023.8|0
1613077800000|2021-02-11 21:10:00|8038.6|8026.6|8041.3|8029.3|8042.2|8030.2|8036|8024|0
1613078100000|2021-02-11 21:15:00|8041.5|8029.5|8041.3|8029.3|8041.5|8029.5|8040.3|8028.3|0
1613078400000|2021-02-11 21:20:00|8041.5|8029.5|8041.5|8029.5|8041.7|8029.7|8040.9|8028.9|0
1613078700000|2021-02-11 21:25:00|8041.3|8029.3|8041.3|8029.3|8041.5|8029.5|8041.1|8029.1|0
1613079000000|2021-02-11 21:30:00|8041.7|8029.7|8039.5|8027.5|8042.6|8030.6|8039.5|8027.5|0
1613079300000|2021-02-11 21:35:00|8039.6|8027.6|8040.2|8028.2|8042.6|8030.6|8039.5|8027.5|0
1613079600000|2021-02-11 21:40:00|8039.8|8027.8|8037.4|8025.4|8039.8|8027.8|8036.9|8024.9|0
1613079900000|2021-02-11 21:45:00|8037.8|8025.8|8036.9|8024.9|8037.8|8025.8|8036|8024|0
1613080200000|2021-02-11 21:50:00|8036.5|8024.5|8036.5|8024.5|8037.8|8025.8|8036|8024|0
1613080500000|2021-02-11 21:55:00|8036.4|8024.4|8036.2|8024.2|8036.4|8024.4|8034.5|8022.5|0
1613080800000|2021-02-11 22:00:00|8036.6|8024.6|8036.2|8024.2|8037.4|8025.4|8036.2|8024.2|0
1613081100000|2021-02-11 22:05:00|8036.4|8024.4|8038.3|8026.3|8038.5|8026.5|8036.4|8024.4|0
1613081400000|2021-02-11 22:10:00|8038.7|8026.7|8038.9|8026.9|8039.3|8027.3|8038.5|8026.5|0
1613081700000|2021-02-11 22:15:00|8039.3|8027.3|8039.1|8027.1|8039.5|8027.5|8039.1|8027.1|0
1613082000000|2021-02-11 22:20:00|8038.7|8026.7|8038.7|8026.7|8039.1|8027.1|8038.3|8026.3|0
1613082300000|2021-02-11 22:25:00|8038.3|8026.3|8037.1|8025.1|8038.3|8026.3|8037.1|8025.1|0
1613082600000|2021-02-11 22:30:00|8037.3|8025.3|8035.9|8023.9|8037.3|8025.3|8035.9|8023.9|0
1613082900000|2021-02-11 22:35:00|8036.7|8024.7|8035.7|8023.7|8036.7|8024.7|8035.7|8023.7|0
1613083200000|2021-02-11 22:40:00|8035.3|8023.3|8036.7|8024.7|8036.7|8024.7|8035.3|8023.3|0
1613083500000|2021-02-11 22:45:00|8036.1|8024.1|8035.3|8023.3|8036.3|8024.3|8035.3|8023.3|0
1613083800000|2021-02-11 22:50:00|8035.5|8023.5|8036.1|8024.1|8036.1|8024.1|8034.9|8022.9|0
1613084100000|2021-02-11 22:55:00|8036.3|8024.3|8036.3|8024.3|8036.5|8024.5|8035.9|8023.9|0
1613084400000|2021-02-11 23:00:00|8037.7|8025.7|8034.9|8022.9|8037.7|8025.7|8032.9|8020.9|0
1613084700000|2021-02-11 23:05:00|8035.1|8023.1|8038.3|8026.3|8039.7|8027.7|8034.7|8022.7|0
1613085000000|2021-02-11 23:10:00|8037.9|8025.9|8039.7|8027.7|8039.9|8027.9|8036.4|8024.4|0
1613085300000|2021-02-11 23:15:00|8040.1|8028.1|8041.2|8029.2|8041.2|8029.2|8039.7|8027.7|0
1613085600000|2021-02-11 23:20:00|8041.3|8029.3|8041.7|8029.7|8042.1|8030.1|8040.6|8028.6|0
1613085900000|2021-02-11 23:25:00|8041.6|8029.6|8039.7|8027.7|8041.6|8029.6|8039.3|8027.3|0
1613086200000|2021-02-11 23:30:00|8040.1|8028.1|8039.3|8027.3|8041.2|8029.2|8039.3|8027.3|0
1613086500000|2021-02-11 23:35:00|8039.2|8027.2|8041.2|8029.2|8041.7|8029.7|8038.4|8026.4|0
1613086800000|2021-02-11 23:40:00|8040.8|8028.8|8041.4|8029.4|8041.7|8029.7|8040.1|8028.1|0
1613087100000|2021-02-11 23:45:00|8041.2|8029.2|8043.4|8031.4|8043.9|8031.9|8041.2|8029.2|0
1613087400000|2021-02-11 23:50:00|8043.5|8031.5|8043.8|8031.8|8044.3|8032.3|8042.9|8030.9|0
1613087700000|2021-02-11 23:55:00|8043.9|8031.9|8046.7|8034.7|8046.7|8034.7|8043.8|8031.8|0
1613088000000|2021-02-12 00:00:00|8047.5|8035.5|8047.5|8035.5|8047.5|8035.5|8045.8|8033.8|0
1613088300000|2021-02-12 00:05:00|8047.3|8035.3|8050.4|8038.4|8050.4|8038.4|8045.8|8033.8|0
1613088600000|2021-02-12 00:10:00|8050.3|8038.3|8056.2|8044.2|8056.6|8044.6|8049.3|8037.3|0
1613088900000|2021-02-12 00:15:00|8056.1|8044.1|8050.1|8038.1|8056.1|8044.1|8049|8037|0
1613089200000|2021-02-12 00:20:00|8049.7|8037.7|8049|8037|8049.7|8037.7|8046.8|8034.8|0
1613089500000|2021-02-12 00:25:00|8049.1|8037.1|8044.9|8032.9|8049.1|8037.1|8044.8|8032.8|0
1613089800000|2021-02-12 00:30:00|8044.8|8032.8|8045.6|8033.6|8047.7|8035.7|8044.8|8032.8|0
1613090100000|2021-02-12 00:35:00|8046.4|8034.4|8048.9|8036.9|8049.9|8037.9|8045.8|8033.8|0
1613090400000|2021-02-12 00:40:00|8049.3|8037.3|8047.9|8035.9|8050|8038|8047.9|8035.9|0
1613090700000|2021-02-12 00:45:00|8047.1|8035.1|8043.7|8031.7|8047.1|8035.1|8043.6|8031.6|0
1613091000000|2021-02-12 00:50:00|8043.6|8031.6|8041.3|8029.3|8043.6|8031.6|8039.3|8027.3|0
1613091300000|2021-02-12 00:55:00|8041.2|8029.2|8041.4|8029.4|8041.4|8029.4|8039.2|8027.2|0
1613091600000|2021-02-12 01:00:00|8041.5|8029.5|8043.5|8031.5|8043.5|8031.5|8041.5|8029.5|0
1613091900000|2021-02-12 01:05:00|8043.4|8031.4|8042.4|8030.4|8043.5|8031.5|8041.3|8029.3|0
1613092200000|2021-02-12 01:10:00|8042.5|8030.5|8039.2|8027.2|8043.5|8031.5|8039.1|8027.1|0
1613092500000|2021-02-12 01:15:00|8040|8028|8041.2|8029.2|8043.4|8031.4|8039.1|8027.1|0
1613092800000|2021-02-12 01:20:00|8041.3|8029.3|8041.3|8029.3|8043.4|8031.4|8041.2|8029.2|0
1613093100000|2021-02-12 01:25:00|8041.4|8029.4|8041.4|8029.4|8041.4|8029.4|8041.4|8029.4|0
1613093400000|2021-02-12 01:30:00|8041.3|8029.3|8039.1|8027.1|8041.4|8029.4|8039.1|8027.1|0
1613093700000|2021-02-12 01:35:00|8039.2|8027.2|8039.1|8027.1|8041.3|8029.3|8039|8027|0
1613094000000|2021-02-12 01:40:00|8039|8027|8039.1|8027.1|8039.1|8027.1|8039|8027|0
1613094300000|2021-02-12 01:45:00|8039|8027|8041.2|8029.2|8041.2|8029.2|8039|8027|0
1613094600000|2021-02-12 01:50:00|8041.3|8029.3|8041.3|8029.3|8041.3|8029.3|8041.2|8029.2|0
1613094900000|2021-02-12 01:55:00|8042.1|8030.1|8043.4|8031.4|8043.4|8031.4|8041.3|8029.3|0
1613095800000|2021-02-12 02:10:00|8043.5|8031.5|8043.4|8031.4|8045.6|8033.6|8043.4|8031.4|0
1613096100000|2021-02-12 02:15:00|8043.5|8031.5|8043.4|8031.4|8043.5|8031.5|8042.4|8030.4|0
1613096400000|2021-02-12 02:20:00|8043|8031|8041.3|8029.3|8043.4|8031.4|8041.3|8029.3|0
1613096700000|2021-02-12 02:25:00|8041.2|8029.2|8040.2|8028.2|8041.3|8029.3|8039.1|8027.1|0
1613097000000|2021-02-12 02:30:00|8040.6|8028.6|8039.1|8027.1|8041.2|8029.2|8039.1|8027.1|0
1613097300000|2021-02-12 02:35:00|8039|8027|8039|8027|8039|8027|8036.9|8024.9|0
1613097600000|2021-02-12 02:40:00|8039.1|8027.1|8034.7|8022.7|8039.1|8027.1|8034.7|8022.7|0
1613097900000|2021-02-12 02:45:00|8034.8|8022.8|8036.8|8024.8|8036.9|8024.9|8034.7|8022.7|0
1613098200000|2021-02-12 02:50:00|8036.9|8024.9|8034.6|8022.6|8036.9|8024.9|8032.5|8020.5|0
1613098500000|2021-02-12 02:55:00|8033.8|8021.8|8032.6|8020.6|8034.7|8022.7|8032.5|8020.5|0
1613098800000|2021-02-12 03:00:00|8032.5|8020.5|8032.5|8020.5|8032.6|8020.6|8030.5|8018.5|0
1613099100000|2021-02-12 03:05:00|8032.6|8020.6|8034.7|8022.7|8036.8|8024.8|8032.5|8020.5|0
1613099400000|2021-02-12 03:10:00|8034.8|8022.8|8036.8|8024.8|8036.9|8024.9|8034.7|8022.7|0
1613099700000|2021-02-12 03:15:00|8036.4|8024.4|8036.8|8024.8|8036.9|8024.9|8034.7|8022.7|0
1613100000000|2021-02-12 03:20:00|8036|8024|8036.8|8024.8|8039|8027|8034.7|8022.7|0
1613100300000|2021-02-12 03:25:00|8036.9|8024.9|8039|8027|8039|8027|8036.8|8024.8|0
1613100600000|2021-02-12 03:30:00|8038.2|8026.2|8036.9|8024.9|8039|8027|8036.9|8024.9|0
1613100900000|2021-02-12 03:35:00|8037|8025|8037|8025|8039.1|8027.1|8036.9|8024.9|0
1613101200000|2021-02-12 03:40:00|8036.9|8024.9|8039.1|8027.1|8039.1|8027.1|8036.9|8024.9|0
1613101500000|2021-02-12 03:45:00|8039.2|8027.2|8039.2|8027.2|8039.2|8027.2|8038.1|8026.1|0
1613101800000|2021-02-12 03:50:00|8038.8|8026.8|8039.2|8027.2|8039.2|8027.2|8038.1|8026.1|0
1613102100000|2021-02-12 03:55:00|8039.1|8027.1|8037|8025|8039.2|8027.2|8037|8025|0
1613102400000|2021-02-12 04:00:00|8037.1|8025.1|8040.3|8028.3|8041.3|8029.3|8037|8025|0
1613102700000|2021-02-12 04:05:00|8039.9|8027.9|8039.1|8027.1|8039.9|8027.9|8039.1|8027.1|0
1613103000000|2021-02-12 04:10:00|8038.7|8026.7|8039.1|8027.1|8039.1|8027.1|8038|8026|0
1613103300000|2021-02-12 04:15:00|8038.7|8026.7|8039.1|8027.1|8039.1|8027.1|8038|8026|0
1613103600000|2021-02-12 04:20:00|8039|8027|8036.9|8024.9|8039|8027|8036.9|8024.9|0
1613104200000|2021-02-12 04:30:00|8037|8025|8036.9|8024.9|8037|8025|8036.9|8024.9|0
1613104500000|2021-02-12 04:35:00|8037|8025|8037|8025|8037|8025|8037|8025|0
1613104800000|2021-02-12 04:40:00|8037.8|8025.8|8036.9|8024.9|8039.1|8027.1|8036.9|8024.9|0
1613105100000|2021-02-12 04:45:00|8037|8025|8036.9|8024.9|8037|8025|8036.9|8024.9|0
1613105400000|2021-02-12 04:50:00|8036.8|8024.8|8036.9|8024.9|8036.9|8024.9|8036.8|8024.8|0
1613105700000|2021-02-12 04:55:00|8036.8|8024.8|8036.9|8024.9|8036.9|8024.9|8034.7|8022.7|0
1613106000000|2021-02-12 05:00:00|8036.8|8024.8|8036.9|8024.9|8036.9|8024.9|8035.8|8023.8|0
1613106300000|2021-02-12 05:05:00|8037|8025|8038|8026|8039.1|8027.1|8036.9|8024.9|0
1613106600000|2021-02-12 05:10:00|8038.4|8026.4|8039.1|8027.1|8039.1|8027.1|8036.9|8024.9|0
1613107200000|2021-02-12 05:20:00|8039.9|8027.9|8041.3|8029.3|8041.3|8029.3|8039.9|8027.9|0
1613107500000|2021-02-12 05:25:00|8041.2|8029.2|8041.2|8029.2|8041.3|8029.3|8041.2|8029.2|0
1613107800000|2021-02-12 05:30:00|8041.3|8029.3|8043.4|8031.4|8045.5|8033.5|8041.2|8029.2|0
1613108100000|2021-02-12 05:35:00|8043.2|8031.2|8043.2|8031.2|8044.3|8032.3|8043.2|8031.2|0
1613108400000|2021-02-12 05:40:00|8043.6|8031.6|8043.2|8031.2|8044.2|8032.2|8042.1|8030.1|0
1613108700000|2021-02-12 05:45:00|8043.1|8031.1|8043.2|8031.2|8043.2|8031.2|8043.1|8031.1|0
1613109000000|2021-02-12 05:50:00|8042.8|8030.8|8043.2|8031.2|8043.2|8031.2|8042.1|8030.1|0
1613109300000|2021-02-12 05:55:00|8042.8|8030.8|8043.2|8031.2|8043.2|8031.2|8041.1|8029.1|0
1613109600000|2021-02-12 06:00:00|8043.3|8031.3|8038.9|8026.9|8043.3|8031.3|8038.9|8026.9|0
1613109900000|2021-02-12 06:05:00|8038.8|8026.8|8038.9|8026.9|8038.9|8026.9|8036.8|8024.8|0
1613110200000|2021-02-12 06:10:00|8038.8|8026.8|8034.6|8022.6|8038.9|8026.9|8034.6|8022.6|0
1613110500000|2021-02-12 06:15:00|8034.7|8022.7|8034.6|8022.6|8036.7|8024.7|8034.6|8022.6|0
1613110800000|2021-02-12 06:20:00|8034.5|8022.5|8036.8|8024.8|8036.8|8024.8|8034.5|8022.5|0
1613111100000|2021-02-12 06:25:00|8036.4|8024.4|8034.7|8022.7|8036.8|8024.8|8034.6|8022.6|0
1613111400000|2021-02-12 06:30:00|8034.6|8022.6|8034.6|8022.6|8034.7|8022.7|8034.6|8022.6|0
1613111700000|2021-02-12 06:35:00|8034.2|8022.2|8034.6|8022.6|8034.6|8022.6|8033.6|8021.6|0
1613112000000|2021-02-12 06:40:00|8034.2|8022.2|8033.5|8021.5|8034.6|8022.6|8032.5|8020.5|0
1613112300000|2021-02-12 06:45:00|8033.9|8021.9|8034.6|8022.6|8034.6|8022.6|8032.5|8020.5|0
1613112900000|2021-02-12 06:55:00|8034.2|8022.2|8034.6|8022.6|8034.7|8022.7|8032.5|8020.5|0
1613113200000|2021-02-12 07:00:00|8034.8|8022.8|8020.8|8015.8|8034.8|8025.3|8019.8|8014.8|20
1613113500000|2021-02-12 07:05:00|8020.3|8015.3|8022.3|8017.3|8024.8|8019.8|8017.3|8012.3|10
1613113800000|2021-02-12 07:10:00|8021.8|8016.8|8019.3|8014.3|8021.8|8016.8|8015.3|8010.3|9
1613114100000|2021-02-12 07:15:00|8021.3|8016.3|8014.8|8009.8|8021.3|8016.3|8014.8|8009.8|9
1613114400000|2021-02-12 07:20:00|8014.3|8009.3|8020.3|8015.3|8020.8|8015.8|8013.3|8008.3|8
1613114700000|2021-02-12 07:25:00|8020.8|8015.8|8024.8|8019.8|8025.3|8020.3|8020.8|8015.8|10
1613115000000|2021-02-12 07:30:00|8024.3|8019.3|8021.3|8016.3|8026.3|8021.3|8020.8|8015.8|8
1613115300000|2021-02-12 07:35:00|8020.8|8015.8|8021.3|8016.3|8023.8|8018.8|8020.8|8015.8|4
1613115600000|2021-02-12 07:40:00|8021.8|8016.8|8020.3|8015.3|8022.8|8017.8|8018.3|8013.3|6
1613115900000|2021-02-12 07:45:00|8019.8|8014.8|8022.3|8017.3|8023.3|8018.3|8019.3|8014.3|3
1613116200000|2021-02-12 07:50:00|8021.3|8016.3|8022.3|8017.3|8022.3|8017.3|8021.3|8016.3|5
1613116500000|2021-02-12 07:55:00|8021.3|8016.3|8023.8|8018.8|8027.3|8022.3|8017.8|8012.8|86
1613116800000|2021-02-12 08:00:00|8024.3|8019.3|8003.8|7998.8|8024.3|8019.3|7999.8|7994.8|424
1613117100000|2021-02-12 08:05:00|8006.3|8001.3|8009.8|8004.8|8009.8|8004.8|7993.3|7988.3|233
1613117400000|2021-02-12 08:10:00|8010.3|8005.3|8008.8|8003.8|8013.8|8008.8|7998.8|7993.8|231
1613117700000|2021-02-12 08:15:00|8010.3|8005.3|7998.8|7993.8|8013.3|8008.3|7992.8|7987.8|172
1613118000000|2021-02-12 08:20:00|7998.3|7993.3|7975.3|7970.3|7999.8|7994.8|7973.8|7968.8|179
1613118300000|2021-02-12 08:25:00|7974.8|7969.8|7966.8|7961.8|7975.8|7970.8|7966.8|7961.8|114
1613118600000|2021-02-12 08:30:00|7966.3|7961.3|7969.3|7964.3|7970.8|7965.8|7949.8|7944.8|171
1613118900000|2021-02-12 08:35:00|7969.8|7964.8|7963.3|7958.3|7971.3|7966.3|7957.3|7952.3|107
1613119200000|2021-02-12 08:40:00|7962.9|7957.9|7940.9|7935.9|7962.9|7957.9|7937.4|7932.4|305
1613119500000|2021-02-12 08:45:00|7941.4|7936.4|7925.9|7920.9|7947.9|7942.9|7924.9|7919.9|131
1613119800000|2021-02-12 08:50:00|7926.4|7921.4|7942.4|7937.4|7942.4|7937.4|7924.4|7919.4|116
1613120100000|2021-02-12 08:55:00|7942.9|7937.9|7937.9|7932.9|7947.9|7942.9|7936.9|7931.9|82
1613120400000|2021-02-12 09:00:00|7939.4|7934.4|7953.9|7948.9|7956.4|7951.4|7938.9|7933.9|207
1613120700000|2021-02-12 09:05:00|7953.4|7948.4|7960.9|7955.9|7962.9|7957.9|7951.9|7946.9|115
1613121000000|2021-02-12 09:10:00|7959.9|7954.9|7958.9|7953.9|7969.9|7964.9|7957.9|7952.9|101
1613121300000|2021-02-12 09:15:00|7958.4|7953.4|7959.4|7954.4|7962.9|7957.9|7955.9|7950.9|58
1613121600000|2021-02-12 09:20:00|7958.9|7953.9|7956.9|7951.9|7963.4|7958.4|7955.4|7950.4|133
1613121900000|2021-02-12 09:25:00|7956.4|7951.4|7952.4|7947.4|7956.4|7951.4|7949.4|7944.4|269
1613122200000|2021-02-12 09:30:00|7952.9|7947.9|7957.4|7952.4|7961.4|7956.4|7951.9|7946.9|80
1613122500000|2021-02-12 09:35:00|7957.9|7952.9|7956.9|7951.9|7960.4|7955.4|7953.9|7948.9|31
1613122800000|2021-02-12 09:40:00|7957.4|7952.4|7962.9|7957.9|7963.9|7958.9|7954.9|7949.9|48
1613123100000|2021-02-12 09:45:00|7961.9|7956.9|7959.4|7954.4|7964.9|7959.9|7955.4|7950.4|101
1613123400000|2021-02-12 09:50:00|7958.9|7953.9|7957.4|7952.4|7961.4|7956.4|7952.9|7947.9|62
1613123700000|2021-02-12 09:55:00|7956.9|7951.9|7958.4|7953.4|7960.9|7955.9|7953.9|7948.9|44
1613124000000|2021-02-12 10:00:00|7957.9|7952.9|7964.9|7959.9|7966.4|7961.4|7957.9|7952.9|73
1613124300000|2021-02-12 10:05:00|7964.4|7959.4|7964.4|7959.4|7970.4|7965.4|7962.9|7957.9|109
1613124600000|2021-02-12 10:10:00|7964.9|7959.9|7957.9|7952.9|7965.9|7960.9|7957.9|7952.9|104
1613124900000|2021-02-12 10:15:00|7957.4|7952.4|7957.9|7952.9|7960.4|7955.4|7954.4|7949.4|80
1613125200000|2021-02-12 10:20:00|7958.4|7953.4|7957.9|7952.9|7960.4|7955.4|7954.9|7949.9|43
1613125500000|2021-02-12 10:25:00|7958.4|7953.4|7958.9|7953.9|7958.9|7953.9|7956.4|7951.4|22
1613125800000|2021-02-12 10:30:00|7959.4|7954.4|7964.9|7959.9|7965.4|7960.4|7956.9|7951.9|66
1613126100000|2021-02-12 10:35:00|7965.4|7960.4|7963.9|7958.9|7966.4|7961.4|7961.9|7956.9|27
1613126400000|2021-02-12 10:40:00|7964.4|7959.4|7969.9|7964.9|7971.9|7966.9|7963.9|7958.9|50
1613126700000|2021-02-12 10:45:00|7970.9|7965.9|7966.4|7961.4|7974.4|7969.4|7965.9|7960.9|31
1613127000000|2021-02-12 10:50:00|7966.9|7961.9|7966.9|7961.9|7970.9|7965.9|7965.4|7960.4|56
1613127300000|2021-02-12 10:55:00|7967.9|7962.9|7969.9|7964.9|7974.4|7969.4|7966.4|7961.4|67
1613127600000|2021-02-12 11:00:00|7967.9|7962.9|7968.4|7963.4|7968.4|7963.4|7962.4|7957.4|36
1613127900000|2021-02-12 11:05:00|7967.9|7962.9|7965.9|7960.9|7967.9|7962.9|7962.9|7957.9|52
1613128200000|2021-02-12 11:10:00|7966.4|7961.4|7966.9|7961.9|7967.9|7962.9|7962.4|7957.4|42
1613128500000|2021-02-12 11:15:00|7967.4|7962.4|7978.4|7973.4|7978.9|7973.9|7965.9|7960.9|66
1613128800000|2021-02-12 11:20:00|7978.9|7973.9|7984.9|7979.9|7986.4|7981.4|7976.9|7971.9|127
1613129100000|2021-02-12 11:25:00|7984.4|7979.4|7979.9|7974.9|7984.9|7979.9|7977.4|7972.4|41
1613129400000|2021-02-12 11:30:00|7980.4|7975.4|7977.9|7972.9|7984.9|7979.9|7976.9|7971.9|53
1613129700000|2021-02-12 11:35:00|7978.4|7973.4|7975.9|7970.9|7979.9|7974.9|7975.9|7970.9|35
1613130000000|2021-02-12 11:40:00|7976.4|7971.4|7980.9|7975.9|7981.4|7976.4|7974.9|7969.9|39
1613130300000|2021-02-12 11:45:00|7980.4|7975.4|7990.9|7985.9|7991.9|7986.9|7978.9|7973.9|124
1613130600000|2021-02-12 11:50:00|7990.4|7985.4|7993.9|7988.9|7993.9|7988.9|7986.9|7981.9|53
1613130900000|2021-02-12 11:55:00|7993.4|7988.4|7992.4|7987.4|7995.9|7990.9|7989.9|7984.9|44
1613131200000|2021-02-12 12:00:00|7992.9|7987.9|7993.9|7988.9|8001.4|7996.4|7992.9|7987.9|95
1613131500000|2021-02-12 12:05:00|7993.4|7988.4|7992.4|7987.4|7997.4|7992.4|7991.9|7986.9|45
1613131800000|2021-02-12 12:10:00|7991.9|7986.9|7991.9|7986.9|7993.9|7988.9|7989.9|7984.9|21
1613132100000|2021-02-12 12:15:00|7992.4|7987.4|7991.9|7986.9|7995.9|7990.9|7990.9|7985.9|138
1613132400000|2021-02-12 12:20:00|7991.4|7986.4|7994.4|7989.4|7995.9|7990.9|7990.9|7985.9|25
1613132700000|2021-02-12 12:25:00|7993.4|7988.4|7996.9|7991.9|7997.9|7992.9|7991.9|7986.9|60
1613133000000|2021-02-12 12:30:00|7997.4|7992.4|7999.9|7994.9|8001.4|7996.4|7996.9|7991.9|34
1613133300000|2021-02-12 12:35:00|7999.4|7994.4|7999.9|7994.9|8000.4|7995.4|7997.4|7992.4|17
1613133600000|2021-02-12 12:40:00|7999.4|7994.4|7999.9|7994.9|8001.4|7996.4|7997.9|7992.9|68
1613133900000|2021-02-12 12:45:00|8000.4|7995.4|8006.9|8001.9|8008.4|8003.4|7999.9|7994.9|180
1613134200000|2021-02-12 12:50:00|8006.4|8001.4|8000.9|7995.9|8007.4|8002.4|8000.9|7995.9|25
1613134500000|2021-02-12 12:55:00|8001.4|7996.4|8002.9|7997.9|8004.4|7999.4|7999.4|7994.4|32
1613134800000|2021-02-12 13:00:00|8003.4|7998.4|8007.4|8002.4|8008.4|8003.4|8000.9|7995.9|43
1613135100000|2021-02-12 13:05:00|8006.9|8001.9|8004.9|7999.9|8009.4|8004.4|8004.4|7999.4|19
1613135400000|2021-02-12 13:10:00|8005.4|8000.4|8008.4|8003.4|8010.9|8005.9|8004.9|7999.9|30
1613135700000|2021-02-12 13:15:00|8009.4|8004.4|8010.9|8005.9|8012.4|8007.4|8008.9|8003.9|41
1613136000000|2021-02-12 13:20:00|8011.4|8006.4|8015.9|8010.9|8015.9|8010.9|8008.9|8003.9|73
1613136300000|2021-02-12 13:25:00|8016.4|8011.4|8025.9|8020.9|8029.9|8024.9|8015.9|8010.9|98
1613136600000|2021-02-12 13:30:00|8026.4|8021.4|8022.4|8017.4|8026.9|8021.9|8022.4|8017.4|46
1613136900000|2021-02-12 13:35:00|8022.9|8017.9|8020.9|8015.9|8023.9|8018.9|8019.4|8014.4|42
1613137200000|2021-02-12 13:40:00|8023.4|8018.4|8029.9|8024.9|8029.9|8024.9|8022.9|8017.9|48
1613137500000|2021-02-12 13:45:00|8030.4|8025.4|8026.9|8021.9|8035.9|8030.9|8026.9|8021.9|61
1613137800000|2021-02-12 13:50:00|8027.9|8022.9|8022.4|8017.4|8031.4|8026.4|8022.4|8017.4|20
1613138100000|2021-02-12 13:55:00|8022.9|8017.9|8024.9|8019.9|8025.9|8020.9|8022.9|8017.9|46
1613138400000|2021-02-12 14:00:00|8025.9|8020.9|8020.9|8015.9|8028.9|8023.9|8020.9|8015.9|48
1613138700000|2021-02-12 14:05:00|8021.4|8016.4|8021.9|8016.9|8025.9|8020.9|8020.4|8015.4|137
1613139000000|2021-02-12 14:10:00|8022.4|8017.4|8021.9|8016.9|8026.9|8021.9|8020.4|8015.4|38
1613139300000|2021-02-12 14:15:00|8022.4|8017.4|8020.9|8015.9|8024.4|8019.4|8020.4|8015.4|26
1613139600000|2021-02-12 14:20:00|8020.4|8015.4|8020.9|8015.9|8022.4|8017.4|8018.4|8013.4|10
1613139900000|2021-02-12 14:25:00|8021.4|8016.4|8020.9|8015.9|8022.9|8017.9|8020.4|8015.4|29
1613140200000|2021-02-12 14:30:00|8021.4|8016.4|8029.9|8024.9|8035.4|8030.4|8019.4|8014.4|124
1613140500000|2021-02-12 14:35:00|8029.4|8024.4|8030.9|8025.9|8036.9|8031.9|8025.9|8020.9|98
1613140800000|2021-02-12 14:40:00|8031.4|8026.4|8029.9|8024.9|8033.9|8028.9|8025.9|8020.9|108
1613141100000|2021-02-12 14:45:00|8030.4|8025.4|8035.9|8030.9|8036.9|8031.9|8029.9|8024.9|74
1613141400000|2021-02-12 14:50:00|8036.4|8031.4|8029.9|8024.9|8038.4|8033.4|8028.4|8023.4|98
1613141700000|2021-02-12 14:55:00|8030.4|8025.4|8028.4|8023.4|8032.9|8027.9|8026.9|8021.9|39
1613142000000|2021-02-12 15:00:00|8027.9|8022.9|8027.4|8022.4|8028.9|8023.9|8021.9|8016.9|79
1613142300000|2021-02-12 15:05:00|8027.9|8022.9|8032.4|8027.4|8033.4|8028.4|8023.4|8018.4|65
1613142600000|2021-02-12 15:10:00|8032.3|8027.3|8039.8|8034.8|8040.3|8035.3|8032.3|8027.3|49
1613142900000|2021-02-12 15:15:00|8040.3|8035.3|8039.3|8034.3|8045.8|8040.8|8037.3|8032.3|112
1613143200000|2021-02-12 15:20:00|8039.8|8034.8|8042.3|8037.3|8043.3|8038.3|8036.3|8031.3|53
1613143500000|2021-02-12 15:25:00|8042.8|8037.8|8035.3|8030.3|8043.8|8038.8|8034.8|8029.8|49
1613143800000|2021-02-12 15:30:00|8035.8|8030.8|8036.8|8031.8|8038.3|8033.3|8032.3|8027.3|107
1613144100000|2021-02-12 15:35:00|8037.8|8032.8|8046.8|8041.8|8053.3|8048.3|8037.8|8032.8|159
1613144400000|2021-02-12 15:40:00|8047.3|8042.3|8051.8|8046.8|8051.8|8046.8|8045.3|8040.3|125
1613144700000|2021-02-12 15:45:00|8052.3|8047.3|8051.8|8046.8|8052.8|8047.8|8048.8|8043.8|127
1613145000000|2021-02-12 15:50:00|8051.3|8046.3|8043.3|8038.3|8056.3|8051.3|8043.3|8038.3|158
1613145300000|2021-02-12 15:55:00|8043.8|8038.8|8048.8|8043.8|8050.3|8045.3|8043.3|8038.3|76
1613145600000|2021-02-12 16:00:00|8049.3|8044.3|8046.8|8041.8|8050.3|8045.3|8045.8|8040.8|86
1613145900000|2021-02-12 16:05:00|8046.3|8041.3|8046.8|8041.8|8048.3|8043.3|8044.3|8039.3|63
1613146200000|2021-02-12 16:10:00|8047.3|8042.3|8051.8|8046.8|8052.3|8047.3|8047.3|8042.3|48
1613146500000|2021-02-12 16:15:00|8052.3|8047.3|8054.8|8049.8|8056.8|8051.8|8052.3|8047.3|84
1613146800000|2021-02-12 16:20:00|8055.3|8050.3|8053.8|8048.8|8057.3|8052.3|8052.8|8047.8|117
1613147100000|2021-02-12 16:25:00|8053.3|8048.3|8053.3|8048.3|8056.8|8051.8|8051.3|8046.3|186
1613147400000|2021-02-12 16:30:00|8054.8|8048.8|8054.8|8048.8|8067.8|8060.8|8054.8|8047.8|504
1613147700000|2021-02-12 16:35:00|8056.8|8049.8|8059.8|8052.8|8067.8|8058.8|8056.8|8049.8|167
1613148000000|2021-02-12 16:40:00|8060.8|8053.8|8063.8|8055.8|8063.8|8056.8|8060.8|8053.8|33
1613148300000|2021-02-12 16:45:00|8062.8|8056.8|8065.8|8058.8|8066.8|8059.8|8062.8|8056.8|11
1613148600000|2021-02-12 16:50:00|8064.8|8059.8|8063.8|8057.8|8065.8|8059.8|8063.8|8055.8|6
1613148900000|2021-02-12 16:55:00|8064.8|8058.8|8063.8|8056.8|8064.8|8058.8|8062.8|8055.8|7
1613149200000|2021-02-12 17:00:00|8062.8|8055.8|8064.8|8057.8|8066.8|8059.8|8062.8|8055.8|4
1613149500000|2021-02-12 17:05:00|8065.8|8058.8|8068.8|8060.8|8068.8|8060.8|8064.8|8058.8|7
1613149800000|2021-02-12 17:10:00|8070.8|8061.8|8073.8|8065.8|8073.8|8066.8|8070.8|8060.8|19
1613150100000|2021-02-12 17:15:00|8072.8|8064.8|8069.8|8061.8|8072.8|8065.8|8069.8|8061.8|21
1613150400000|2021-02-12 17:20:00|8067.8|8062.8|8068.8|8060.8|8069.8|8062.8|8067.8|8059.8|3
1613150700000|2021-02-12 17:25:00|8067.8|8061.8|8072.8|8064.8|8072.8|8065.8|8067.8|8061.8|37
1613151000000|2021-02-12 17:30:00|8070.8|8065.8|8069.8|8061.8|8072.8|8065.8|8068.8|8061.8|81
1613151300000|2021-02-12 17:35:00|8068.8|8062.8|8068.8|8060.8|8071.8|8063.8|8066.8|8058.8|20
1613151600000|2021-02-12 17:40:00|8067.8|8061.8|8068.8|8061.8|8069.8|8061.8|8065.8|8058.8|27
1613151900000|2021-02-12 17:45:00|8069.8|8062.8|8067.8|8060.8|8070.8|8063.8|8066.8|8060.8|2
1613152200000|2021-02-12 17:50:00|8069.8|8061.8|8065.8|8059.8|8069.8|8061.8|8065.8|8058.8|3
1613152500000|2021-02-12 17:55:00|8064.8|8058.8|8068.8|8061.8|8070.8|8063.8|8064.8|8057.8|13
1613152800000|2021-02-12 18:00:00|8069.8|8059.8|8068.8|8060.8|8069.8|8061.8|8066.8|8058.8|3
1613153100000|2021-02-12 18:05:00|8067.8|8059.8|8064.8|8057.8|8067.8|8060.8|8064.8|8057.8|0
1613153400000|2021-02-12 18:10:00|8063.8|8058.8|8065.8|8057.8|8066.8|8060.8|8063.8|8057.8|2
1613153700000|2021-02-12 18:15:00|8066.8|8058.8|8060.8|8051.8|8066.8|8059.8|8059.8|8051.8|11
1613154000000|2021-02-12 18:20:00|8059.8|8052.8|8062.8|8054.8|8064.8|8057.8|8056.8|8049.8|21
1613154300000|2021-02-12 18:25:00|8063.8|8055.8|8063.8|8056.8|8063.8|8056.8|8063.8|8054.8|1
1613154600000|2021-02-12 18:30:00|8064.8|8057.8|8067.8|8059.8|8068.8|8060.8|8063.8|8056.8|4
1613154900000|2021-02-12 18:35:00|8068.8|8061.8|8066.8|8058.8|8069.8|8061.8|8066.8|8058.8|2
1613155200000|2021-02-12 18:40:00|8067.8|8059.8|8068.8|8060.8|8070.8|8063.8|8067.8|8059.8|6
1613155500000|2021-02-12 18:45:00|8069.8|8061.8|8070.8|8064.8|8072.8|8065.8|8068.8|8060.8|29
1613155800000|2021-02-12 18:50:00|8071.8|8063.8|8068.8|8062.8|8072.8|8064.8|8067.8|8061.8|8
1613156100000|2021-02-12 18:55:00|8069.8|8063.8|8067.4|8055.4|8071.8|8063.8|8063.8|8054.8|60
1613156400000|2021-02-12 19:00:00|8067.3|8055.3|8063.1|8051.1|8067.4|8055.4|8060.9|8048.9|0
1613156700000|2021-02-12 19:05:00|8063|8051|8063.3|8051.3|8063.4|8051.4|8060.9|8048.9|0
1613157000000|2021-02-12 19:10:00|8063.4|8051.4|8062.8|8050.8|8065.3|8053.3|8062.7|8050.7|0
1613157300000|2021-02-12 19:15:00|8062.9|8050.9|8065.1|8053.1|8065.1|8053.1|8060.7|8048.7|0
1613157600000|2021-02-12 19:20:00|8065.2|8053.2|8065|8053|8065.4|8053.4|8063.1|8051.1|0
1613157900000|2021-02-12 19:25:00|8065.1|8053.1|8067.2|8055.2|8067.2|8055.2|8063|8051|0
1613158200000|2021-02-12 19:30:00|8067.1|8055.1|8067.3|8055.3|8067.3|8055.3|8065.1|8053.1|0
1613158500000|2021-02-12 19:35:00|8067.2|8055.2|8066.5|8054.5|8067.2|8055.2|8064.3|8052.3|0
1613158800000|2021-02-12 19:40:00|8064.6|8052.6|8066.7|8054.7|8068.5|8056.5|8064.2|8052.2|0
1613159100000|2021-02-12 19:45:00|8066.6|8054.6|8071.1|8059.1|8071.2|8059.2|8066.6|8054.6|0
1613159400000|2021-02-12 19:50:00|8071|8059|8070.4|8058.4|8071.1|8059.1|8070.2|8058.2|0
1613159700000|2021-02-12 19:55:00|8070.5|8058.5|8067.1|8055.1|8072.4|8060.4|8067|8055|0
1613160000000|2021-02-12 20:00:00|8067.2|8055.2|8069|8057|8069.2|8057.2|8066.9|8054.9|0
1613160300000|2021-02-12 20:05:00|8069.1|8057.1|8069.2|8057.2|8071.3|8059.3|8068.9|8056.9|0
1613160600000|2021-02-12 20:10:00|8069.1|8057.1|8069.4|8057.4|8069.4|8057.4|8069.1|8057.1|0
1613160900000|2021-02-12 20:15:00|8071.3|8059.3|8069.3|8057.3|8071.4|8059.4|8069.2|8057.2|0
1613161200000|2021-02-12 20:20:00|8069.2|8057.2|8069.6|8057.6|8071.5|8059.5|8069.2|8057.2|0
1613161500000|2021-02-12 20:25:00|8069.5|8057.5|8071.6|8059.6|8071.6|8059.6|8069.5|8057.5|0
1613161800000|2021-02-12 20:30:00|8071.5|8059.5|8071.1|8059.1|8071.5|8059.5|8070.7|8058.7|0
1613162100000|2021-02-12 20:35:00|8071|8059|8075.8|8063.8|8075.9|8063.9|8071|8059|0
1613162400000|2021-02-12 20:40:00|8075.9|8063.9|8073.7|8061.7|8076.1|8064.1|8073.7|8061.7|0
1613162700000|2021-02-12 20:45:00|8073.6|8061.6|8075.5|8063.5|8075.5|8063.5|8073.4|8061.4|0
1613163000000|2021-02-12 20:50:00|8075.8|8063.8|8078.6|8066.6|8080.9|8068.9|8075.8|8063.8|0
1613163300000|2021-02-12 20:55:00|8078.8|8066.8|8085.7|8073.7|8085.8|8073.8|8078.3|8066.3|0
1613163600000|2021-02-12 21:00:00|8086.4|8074.4|8087.2|8075.2|8091.5|8079.5|8084.8|8072.8|0
1613163900000|2021-02-12 21:05:00|8087.3|8075.3|8091.6|8079.6|8091.6|8079.6|8087.3|8075.3|0
1613164200000|2021-02-12 21:10:00|8091.5|8079.5|8093.6|8081.6|8095.5|8083.5|8090.7|8078.7|0
1613164500000|2021-02-12 21:15:00|8093.4|8081.4|8094.6|8082.6|8094.8|8082.8|8093.2|8081.2|0
1613164800000|2021-02-12 21:20:00|8094.8|8082.8|8094.1|8082.1|8094.8|8082.8|8093.9|8081.9|0
1613165100000|2021-02-12 21:25:00|8093.9|8081.9|8094.5|8082.5|8094.7|8082.7|8093.9|8081.9|0
1613165400000|2021-02-12 21:30:00|8094.4|8082.4|8093.7|8081.7|8095.4|8083.4|8093.2|8081.2|0
1613165700000|2021-02-12 21:35:00|8094.1|8082.1|8095|8083|8095.4|8083.4|8094.1|8082.1|0
1613166000000|2021-02-12 21:40:00|8095.4|8083.4|8089.9|8077.9|8095.4|8083.4|8089.5|8077.5|0
1613166300000|2021-02-12 21:45:00|8090.5|8078.5|8091.5|8079.5|8092|8080|8089.5|8077.5|0
1613166600000|2021-02-12 21:50:00|8091.6|8079.6|8092|8080|8092|8080|8091.5|8079.5|0
1613166900000|2021-02-12 21:55:00|8091.9|8079.9|8092.2|8080.2|8093.9|8081.9|8089.4|8077.4|0
1613167200000|2021-02-12 22:00:00|8092.1|8080.1|8092.1|8080.1|8092.1|8080.1|8092.1|8080.1|0
1613343600000|2021-02-14 23:00:00|8098.2|8086.2|8100.5|8088.5|8101.3|8089.3|8097.1|8085.1|0
1613343900000|2021-02-14 23:05:00|8100.4|8088.4|8105.5|8093.5|8105.5|8093.5|8098.6|8086.6|0
1613344200000|2021-02-14 23:10:00|8105.1|8093.1|8107.3|8095.3|8107.4|8095.4|8105.1|8093.1|0
1613344500000|2021-02-14 23:15:00|8106.9|8094.9|8107|8095|8107.6|8095.6|8106.5|8094.5|0
1613344800000|2021-02-14 23:20:00|8107.1|8095.1|8102.5|8090.5|8107.4|8095.4|8100.3|8088.3|0
1613345100000|2021-02-14 23:25:00|8102.1|8090.1|8101.9|8089.9|8102.1|8090.1|8100.8|8088.8|0
1613345400000|2021-02-14 23:30:00|8102.3|8090.3|8097.7|8085.7|8102.3|8090.3|8097.7|8085.7|0
1613345700000|2021-02-14 23:35:00|8097.8|8085.8|8099.9|8087.9|8100.6|8088.6|8097.8|8085.8|0
1613346000000|2021-02-14 23:40:00|8100.1|8088.1|8098.2|8086.2|8100.1|8088.1|8097.3|8085.3|0
1613346300000|2021-02-14 23:45:00|8098.4|8086.4|8100.6|8088.6|8102.7|8090.7|8098.2|8086.2|0
1613346600000|2021-02-14 23:50:00|8101|8089|8100.2|8088.2|8101|8089|8099.1|8087.1|0
1613346900000|2021-02-14 23:55:00|8100.4|8088.4|8098.6|8086.6|8101|8089|8098.6|8086.6|0
1613347200000|2021-02-15 00:00:00|8098.7|8086.7|8103|8091|8103.7|8091.7|8097.5|8085.5|0
1613347500000|2021-02-15 00:05:00|8102.8|8090.8|8108.7|8096.7|8108.9|8096.9|8102.1|8090.1|0
1613347800000|2021-02-15 00:10:00|8108.5|8096.5|8107.8|8095.8|8108.7|8096.7|8106.5|8094.5|0
1613348100000|2021-02-15 00:15:00|8107.9|8095.9|8118.3|8106.3|8120.2|8108.2|8104.4|8092.4|0
1613348400000|2021-02-15 00:20:00|8118.7|8106.7|8128.2|8116.2|8130.5|8118.5|8118.7|8106.7|0
1613348700000|2021-02-15 00:25:00|8126.1|8114.1|8119.8|8107.8|8126.1|8114.1|8119.7|8107.7|0
1613349000000|2021-02-15 00:30:00|8120.6|8108.6|8115.9|8103.9|8121.9|8109.9|8115.1|8103.1|0
1613349300000|2021-02-15 00:35:00|8115.8|8103.8|8115.9|8103.9|8118|8106|8113.8|8101.8|0
1613349600000|2021-02-15 00:40:00|8115.5|8103.5|8111.9|8099.9|8115.5|8103.5|8109.6|8097.6|0
1613349900000|2021-02-15 00:45:00|8112.3|8100.3|8109.7|8097.7|8116.1|8104.1|8109.7|8097.7|0
1613350200000|2021-02-15 00:50:00|8109.8|8097.8|8109.9|8097.9|8114.1|8102.1|8109.8|8097.8|0
1613350500000|2021-02-15 00:55:00|8110|8098|8107.9|8095.9|8110|8098|8107.8|8095.8|0
1613350800000|2021-02-15 01:00:00|8108.6|8096.6|8114.1|8102.1|8115.2|8103.2|8108.6|8096.6|0
1613351100000|2021-02-15 01:05:00|8114.5|8102.5|8111.9|8099.9|8116.2|8104.2|8111.9|8099.9|0
1613351400000|2021-02-15 01:10:00|8112.7|8100.7|8116.1|8104.1|8116.1|8104.1|8112.7|8100.7|0
1613351700000|2021-02-15 01:15:00|8115.7|8103.7|8111.9|8099.9|8115.7|8103.7|8109.8|8097.8|0
1613352000000|2021-02-15 01:20:00|8112.3|8100.3|8109.8|8097.8|8114|8102|8109.8|8097.8|0
1613352300000|2021-02-15 01:25:00|8110.6|8098.6|8111.8|8099.8|8111.8|8099.8|8110.6|8098.6|0
1613352600000|2021-02-15 01:30:00|8111.4|8099.4|8116.1|8104.1|8116.1|8104.1|8110.8|8098.8|0
1613352900000|2021-02-15 01:35:00|8115.3|8103.3|8109.9|8097.9|8116.1|8104.1|8107.8|8095.8|0
1613353200000|2021-02-15 01:40:00|8109.1|8097.1|8107.8|8095.8|8109.9|8097.9|8105.6|8093.6|0
1613353500000|2021-02-15 01:45:00|8108.5|8096.5|8109.9|8097.9|8112|8100|8107.8|8095.8|0
1613353800000|2021-02-15 01:50:00|8109.5|8097.5|8107.9|8095.9|8112|8100|8107.8|8095.8|0
1613354100000|2021-02-15 01:55:00|8107.8|8095.8|8111|8099|8112|8100|8107.8|8095.8|0
1613354400000|2021-02-15 02:00:00|8110.6|8098.6|8114.2|8102.2|8115.3|8103.3|8110|8098|0
1613354700000|2021-02-15 02:05:00|8114.3|8102.3|8116.3|8104.3|8116.4|8104.4|8114.2|8102.2|0
1613355000000|2021-02-15 02:10:00|8115.5|8103.5|8116.2|8104.2|8116.4|8104.4|8114.2|8102.2|0
1613355300000|2021-02-15 02:15:00|8115.7|8103.7|8116.1|8104.1|8116.2|8104.2|8114|8102|0
1613355600000|2021-02-15 02:20:00|8116.5|8104.5|8118.3|8106.3|8118.3|8106.3|8116.1|8104.1|0
1613355900000|2021-02-15 02:25:00|8117.9|8105.9|8116.1|8104.1|8118.2|8106.2|8114|8102|0
1613356200000|2021-02-15 02:30:00|8116|8104|8113.8|8101.8|8116.1|8104.1|8113.8|8101.8|0
1613356500000|2021-02-15 02:35:00|8113|8101|8111.7|8099.7|8113|8101|8111.7|8099.7|0
1613357100000|2021-02-15 02:45:00|8111.8|8099.8|8113.8|8101.8|8113.8|8101.8|8111.7|8099.7|0
1613357400000|2021-02-15 02:50:00|8113.4|8101.4|8111.9|8099.9|8113.8|8101.8|8111.7|8099.7|0
1613357700000|2021-02-15 02:55:00|8112|8100|8111.9|8099.9|8112|8100|8111.9|8099.9|0
1613358000000|2021-02-15 03:00:00|8112|8100|8111.9|8099.9|8112|8100|8111.9|8099.9|0
1613358300000|2021-02-15 03:05:00|8111.1|8099.1|8109.8|8097.8|8111.1|8099.1|8107.7|8095.7|0
1613358600000|2021-02-15 03:10:00|8109.9|8097.9|8109.9|8097.9|8109.9|8097.9|8109.9|8097.9|0
1613358900000|2021-02-15 03:15:00|8110.7|8098.7|8109.9|8097.9|8112|8100|8109.9|8097.9|0
1613359200000|2021-02-15 03:20:00|8110.3|8098.3|8109.9|8097.9|8112|8100|8109.9|8097.9|0
1613359800000|2021-02-15 03:30:00|8110.7|8098.7|8112|8100|8112|8100|8109.9|8097.9|0
1613360100000|2021-02-15 03:35:00|8112.1|8100.1|8114.1|8102.1|8114.1|8102.1|8112.1|8100.1|0
1613360400000|2021-02-15 03:40:00|8114.2|8102.2|8114.2|8102.2|8114.2|8102.2|8114.2|8102.2|0
1613360700000|2021-02-15 03:45:00|8114.6|8102.6|8116.4|8104.4|8116.4|8104.4|8114.2|8102.2|0
1613361000000|2021-02-15 03:50:00|8116.3|8104.3|8116.3|8104.3|8116.4|8104.4|8115.2|8103.2|0
1613361300000|2021-02-15 03:55:00|8117.1|8105.1|8118.8|8106.8|8118.8|8106.8|8117.1|8105.1|0
1613361600000|2021-02-15 04:00:00|8120.9|8108.9|8118.9|8106.9|8121|8109|8118.9|8106.9|0
1613361900000|2021-02-15 04:05:00|8118.8|8106.8|8123.1|8111.1|8123.1|8111.1|8118.8|8106.8|0
1613362200000|2021-02-15 04:10:00|8123|8111|8121.3|8109.3|8123.1|8111.1|8121.3|8109.3|0
1613362500000|2021-02-15 04:15:00|8122.1|8110.1|8123.3|8111.3|8123.4|8111.4|8121.3|8109.3|0
1613362800000|2021-02-15 04:20:00|8121.2|8109.2|8121.2|8109.2|8122.3|8110.3|8119.1|8107.1|0
1613363100000|2021-02-15 04:25:00|8120.4|8108.4|8121.3|8109.3|8121.3|8109.3|8119.1|8107.1|0
1613363400000|2021-02-15 04:30:00|8120.9|8108.9|8119.1|8107.1|8121.3|8109.3|8119.1|8107.1|0
1613363700000|2021-02-15 04:35:00|8119.2|8107.2|8119.2|8107.2|8119.2|8107.2|8119.2|8107.2|0
1613364300000|2021-02-15 04:45:00|8119.1|8107.1|8117|8105|8119.2|8107.2|8114.9|8102.9|0
1613364600000|2021-02-15 04:50:00|8116.6|8104.6|8117.1|8105.1|8117.1|8105.1|8114.9|8102.9|0
1613364900000|2021-02-15 04:55:00|8117|8105|8117|8105|8117.1|8105.1|8117|8105|0
1613365200000|2021-02-15 05:00:00|8117|8105|8117.1|8105.1|8119.2|8107.2|8117|8105|0
1613365500000|2021-02-15 05:05:00|8117|8105|8114.9|8102.9|8118.2|8106.2|8114.9|8102.9|0
1613365800000|2021-02-15 05:10:00|8115|8103|8117|8105|8117.1|8105.1|8115|8103|0
1613366100000|2021-02-15 05:15:00|8117.8|8105.8|8117|8105|8119.1|8107.1|8116.9|8104.9|0
1613366400000|2021-02-15 05:20:00|8117.8|8105.8|8117|8105|8119.1|8107.1|8117|8105|0
1613366700000|2021-02-15 05:25:00|8116.9|8104.9|8116.6|8104.6|8118|8106|8115.9|8103.9|0
1613367000000|2021-02-15 05:30:00|8116.5|8104.5|8116.5|8104.5|8116.6|8104.6|8116.5|8104.5|0
1613367300000|2021-02-15 05:35:00|8116.6|8104.6|8116.6|8104.6|8118.6|8106.6|8116.5|8104.5|0
1613367600000|2021-02-15 05:40:00|8116.5|8104.5|8119.7|8107.7|8120.7|8108.7|8116.5|8104.5|0
1613367900000|2021-02-15 05:45:00|8119.4|8107.4|8119.3|8107.3|8120.8|8108.8|8118.7|8106.7|0
1613368200000|2021-02-15 05:50:00|8120.1|8108.1|8119.4|8107.4|8121.6|8109.6|8119.3|8107.3|0
1613368500000|2021-02-15 05:55:00|8119.5|8107.5|8119.5|8107.5|8119.6|8107.6|8119.4|8107.4|0
1613368800000|2021-02-15 06:00:00|8119.9|8107.9|8122.2|8110.2|8122.2|8110.2|8119.5|8107.5|0
1613369100000|2021-02-15 06:05:00|8122.6|8110.6|8124.4|8112.4|8124.4|8112.4|8122.2|8110.2|0
1613369400000|2021-02-15 06:10:00|8124.3|8112.3|8126.4|8114.4|8127.4|8115.4|8124.3|8112.3|0
1613369700000|2021-02-15 06:15:00|8127.2|8115.2|8128.6|8116.6|8128.6|8116.6|8126.5|8114.5|0
1613370000000|2021-02-15 06:20:00|8128.5|8116.5|8130.6|8118.6|8132.7|8120.7|8128.5|8116.5|0
1613370300000|2021-02-15 06:25:00|8130.5|8118.5|8126.4|8114.4|8130.5|8118.5|8126.4|8114.4|0
1613370600000|2021-02-15 06:30:00|8127.2|8115.2|8126.3|8114.3|8128.4|8116.4|8124.2|8112.2|0
1613370900000|2021-02-15 06:35:00|8125.9|8113.9|8127.4|8115.4|8128.4|8116.4|8125.2|8113.2|0
1613371200000|2021-02-15 06:40:00|8127.7|8115.7|8129.4|8117.4|8130.4|8118.4|8126.3|8114.3|0
1613371500000|2021-02-15 06:45:00|8129.8|8117.8|8130.5|8118.5|8131.6|8119.6|8128.4|8116.4|0
1613371800000|2021-02-15 06:50:00|8130.4|8118.4|8128.3|8116.3|8130.5|8118.5|8128.3|8116.3|0
1613372100000|2021-02-15 06:55:00|8129.1|8117.1|8127.3|8115.3|8130.4|8118.4|8127.3|8115.3|0
1613372400000|2021-02-15 07:00:00|8126|8114|8115.3|8110.3|8126.1|8114.1|8095.8|8090.8|57
1613372700000|2021-02-15 07:05:00|8114.8|8109.8|8116.3|8111.3|8119.8|8114.8|8112.8|8107.8|65
1613373000000|2021-02-15 07:10:00|8117.3|8112.3|8115.8|8110.8|8120.3|8115.3|8115.8|8110.8|14
1613373300000|2021-02-15 07:15:00|8115.3|8110.3|8115.8|8110.8|8116.8|8111.8|8113.8|8108.8|10
1613373600000|2021-02-15 07:20:00|8116.8|8111.8|8117.3|8112.3|8117.3|8112.3|8113.8|8108.8|10
1613373900000|2021-02-15 07:25:00|8117.8|8112.8|8122.8|8117.8|8123.8|8118.8|8115.3|8110.3|27
1613374200000|2021-02-15 07:30:00|8123.3|8118.3|8118.3|8113.3|8123.3|8118.3|8118.3|8113.3|5
1613374500000|2021-02-15 07:35:00|8118.8|8113.8|8117.8|8112.8|8120.8|8115.8|8115.8|8110.8|23
1613374800000|2021-02-15 07:40:00|8118.3|8113.3|8117.8|8112.8|8118.3|8113.3|8112.8|8107.8|11
1613375100000|2021-02-15 07:45:00|8117.3|8112.3|8118.8|8113.8|8121.8|8116.8|8116.3|8111.3|24
1613375400000|2021-02-15 07:50:00|8119.3|8114.3|8119.3|8114.3|8120.8|8115.8|8116.3|8111.3|9
1613375700000|2021-02-15 07:55:00|8119.8|8114.8|8121.3|8116.3|8126.8|8121.8|8118.8|8113.8|41
1613376000000|2021-02-15 08:00:00|8123.8|8118.8|8122.3|8117.3|8130.8|8125.8|8108.3|8103.3|420
1613376300000|2021-02-15 08:05:00|8121.8|8116.8|8123.8|8118.8|8125.8|8120.8|8112.3|8107.3|179
1613376600000|2021-02-15 08:10:00|8124.3|8119.3|8133.8|8128.8|8142.8|8137.8|8124.3|8119.3|164
1613376900000|2021-02-15 08:15:00|8132.3|8127.3|8129.3|8124.3|8146.8|8141.8|8126.8|8121.8|271
1613377200000|2021-02-15 08:20:00|8128.8|8123.8|8143.3|8138.3|8143.8|8138.8|8128.8|8123.8|130
1613377500000|2021-02-15 08:25:00|8144.3|8139.3|8128.3|8123.3|8145.3|8140.3|8124.3|8119.3|120
1613377800000|2021-02-15 08:30:00|8127.8|8122.8|8129.3|8124.3|8134.8|8129.8|8126.8|8121.8|294
1613378100000|2021-02-15 08:35:00|8128.8|8123.8|8123.3|8118.3|8133.8|8128.8|8121.8|8116.8|207
1613378400000|2021-02-15 08:40:00|8124.4|8119.4|8130.9|8125.9|8130.9|8125.9|8121.9|8116.9|59
1613378700000|2021-02-15 08:45:00|8130.4|8125.4|8136.4|8131.4|8136.9|8131.9|8127.9|8122.9|145
1613379000000|2021-02-15 08:50:00|8135.9|8130.9|8145.4|8140.4|8147.9|8142.9|8134.9|8129.9|51
1613379300000|2021-02-15 08:55:00|8145.9|8140.9|8156.4|8151.4|8156.9|8151.9|8143.9|8138.9|91
1613379600000|2021-02-15 09:00:00|8156.9|8151.9|8149.4|8144.4|8159.9|8154.9|8148.4|8143.4|136
1613379900000|2021-02-15 09:05:00|8148.4|8143.4|8155.9|8150.9|8156.9|8151.9|8147.9|8142.9|42
1613380200000|2021-02-15 09:10:00|8156.9|8151.9|8165.9|8160.9|8169.4|8164.4|8155.9|8150.9|31
1613380500000|2021-02-15 09:15:00|8166.4|8161.4|8166.9|8161.9|8169.9|8164.9|8165.9|8160.9|69
1613380800000|2021-02-15 09:20:00|8167.4|8162.4|8168.4|8163.4|8170.9|8165.9|8164.4|8159.4|88
1613381100000|2021-02-15 09:25:00|8168.9|8163.9|8171.9|8166.9|8173.4|8168.4|8167.9|8162.9|95
1613381400000|2021-02-15 09:30:00|8172.4|8167.4|8173.4|8168.4|8174.9|8169.9|8168.4|8163.4|102
1613381700000|2021-02-15 09:35:00|8174.4|8169.4|8186.9|8181.9|8186.9|8181.9|8174.4|8169.4|431
1613382000000|2021-02-15 09:40:00|8187.4|8182.4|8184.9|8179.9|8187.9|8182.9|8180.9|8175.9|120
1613382300000|2021-02-15 09:45:00|8185.4|8180.4|8184.9|8179.9|8188.9|8183.9|8179.9|8174.9|252
1613382600000|2021-02-15 09:50:00|8184.4|8179.4|8181.9|8176.9|8187.9|8182.9|8180.9|8175.9|44
1613382900000|2021-02-15 09:55:00|8182.4|8177.4|8189.9|8184.9|8190.9|8185.9|8181.4|8176.4|36
1613383200000|2021-02-15 10:00:00|8188.9|8183.9|8190.4|8185.4|8194.4|8189.4|8187.9|8182.9|79
1613383500000|2021-02-15 10:05:00|8190.9|8185.9|8185.9|8180.9|8193.4|8188.4|8185.9|8180.9|69
1613383800000|2021-02-15 10:10:00|8186.4|8181.4|8180.9|8175.9|8186.9|8181.9|8176.9|8171.9|249
1613384100000|2021-02-15 10:15:00|8180.4|8175.4|8178.9|8173.9|8180.4|8175.4|8174.9|8169.9|63
1613384400000|2021-02-15 10:20:00|8179.4|8174.4|8187.9|8182.9|8187.9|8182.9|8176.9|8171.9|78
1613384700000|2021-02-15 10:25:00|8188.4|8183.4|8186.9|8181.9|8193.9|8188.9|8184.9|8179.9|100
1613385000000|2021-02-15 10:30:00|8186.4|8181.4|8185.9|8180.9|8191.4|8186.4|8185.4|8180.4|55
1613385300000|2021-02-15 10:35:00|8186.4|8181.4|8178.9|8173.9|8188.4|8183.4|8177.9|8172.9|46
1613385600000|2021-02-15 10:40:00|8179.4|8174.4|8177.9|8172.9|8179.4|8174.4|8174.4|8169.4|52
1613385900000|2021-02-15 10:45:00|8177.4|8172.4|8170.9|8165.9|8177.4|8172.4|8169.9|8164.9|79
1613386200000|2021-02-15 10:50:00|8170.4|8165.4|8169.4|8164.4|8172.9|8167.9|8164.4|8159.4|81
1613386500000|2021-02-15 10:55:00|8168.9|8163.9|8168.9|8163.9|8170.9|8165.9|8167.9|8162.9|34
1613386800000|2021-02-15 11:00:00|8168.4|8163.4|8160.4|8155.4|8168.4|8163.4|8160.4|8155.4|52
1613387100000|2021-02-15 11:05:00|8159.9|8154.9|8154.4|8149.4|8159.9|8154.9|8152.9|8147.9|91
1613387400000|2021-02-15 11:10:00|8153.9|8148.9|8154.9|8149.9|8155.9|8150.9|8152.9|8147.9|40
1613387700000|2021-02-15 11:15:00|8154.4|8149.4|8162.4|8157.4|8162.4|8157.4|8153.9|8148.9|53
1613388000000|2021-02-15 11:20:00|8161.9|8156.9|8157.9|8152.9|8163.9|8158.9|8157.9|8152.9|109
1613388300000|2021-02-15 11:25:00|8158.4|8153.4|8158.9|8153.9|8162.9|8157.9|8157.9|8152.9|56
1613388600000|2021-02-15 11:30:00|8158.4|8153.4|8158.9|8153.9|8159.9|8154.9|8155.9|8150.9|22
1613388900000|2021-02-15 11:35:00|8158.4|8153.4|8160.9|8155.9|8161.9|8156.9|8157.9|8152.9|13
1613389200000|2021-02-15 11:40:00|8161.4|8156.4|8166.4|8161.4|8168.9|8163.9|8160.9|8155.9|76
1613389500000|2021-02-15 11:45:00|8165.9|8160.9|8170.9|8165.9|8170.9|8165.9|8164.9|8159.9|12
1613389800000|2021-02-15 11:50:00|8171.4|8166.4|8175.4|8170.4|8175.9|8170.9|8171.4|8166.4|40
1613390100000|2021-02-15 11:55:00|8174.9|8169.9|8179.9|8174.9|8179.9|8174.9|8173.9|8168.9|38
1613390400000|2021-02-15 12:00:00|8179.4|8174.4|8177.9|8172.9|8179.4|8174.4|8172.4|8167.4|28
1613390700000|2021-02-15 12:05:00|8178.4|8173.4|8170.4|8165.4|8178.4|8173.4|8170.4|8165.4|21
1613391000000|2021-02-15 12:10:00|8169.9|8164.9|8164.9|8159.9|8170.9|8165.9|8164.4|8159.4|24
1613391300000|2021-02-15 12:15:00|8164.4|8159.4|8167.4|8162.4|8169.4|8164.4|8163.9|8158.9|11
1613391600000|2021-02-15 12:20:00|8167.9|8162.9|8169.9|8164.9|8171.9|8166.9|8164.9|8159.9|38
1613391900000|2021-02-15 12:25:00|8169.4|8164.4|8171.9|8166.9|8171.9|8166.9|8166.4|8161.4|155
1613392200000|2021-02-15 12:30:00|8172.9|8167.9|8170.9|8165.9|8175.9|8170.9|8169.4|8164.4|165
1613392500000|2021-02-15 12:35:00|8171.9|8166.9|8172.9|8167.9|8175.9|8170.9|8171.9|8166.9|118
1613392800000|2021-02-15 12:40:00|8172.5|8167.5|8168.5|8163.5|8173.5|8168.5|8168.5|8163.5|27
1613393100000|2021-02-15 12:45:00|8167.5|8162.5|8163.5|8158.5|8170|8165|8163.5|8158.5|19
1613393400000|2021-02-15 12:50:00|8164.5|8159.5|8172|8167|8173|8168|8164|8159|16
1613393700000|2021-02-15 12:55:00|8172.5|8167.5|8169.5|8164.5|8173|8168|8169|8164|41
1613394000000|2021-02-15 13:00:00|8169|8164|8169|8164|8169|8164|8164|8159|37
1613394300000|2021-02-15 13:05:00|8168.5|8163.5|8164.5|8159.5|8170|8165|8164.5|8159.5|26
1613394600000|2021-02-15 13:10:00|8164|8159|8163.5|8158.5|8164.5|8159.5|8159.5|8154.5|103
1613394900000|2021-02-15 13:15:00|8163|8158|8173|8168|8173|8168|8163|8158|13
1613395200000|2021-02-15 13:20:00|8172.5|8167.5|8171.5|8166.5|8176.5|8171.5|8171.5|8166.5|68
1613395500000|2021-02-15 13:25:00|8172|8167|8177.5|8172.5|8177.5|8172.5|8172|8167|12
1613395800000|2021-02-15 13:30:00|8177|8172|8173|8168|8177|8172|8172.5|8167.5|16
1613396100000|2021-02-15 13:35:00|8172.5|8167.5|8175.5|8170.5|8175.5|8170.5|8171.5|8166.5|9
1613396400000|2021-02-15 13:40:00|8176|8171|8182|8177|8182|8177|8175.5|8170.5|66
1613396700000|2021-02-15 13:45:00|8182.5|8177.5|8182.5|8177.5|8183.5|8178.5|8180.5|8175.5|68
1613397000000|2021-02-15 13:50:00|8183|8178|8182.5|8177.5|8183.5|8178.5|8181|8176|96
1613397300000|2021-02-15 13:55:00|8182|8177|8183|8178|8183.5|8178.5|8180|8175|33
1613397600000|2021-02-15 14:00:00|8182.5|8177.5|8186.5|8181.5|8186.5|8181.5|8180.5|8175.5|79
1613397900000|2021-02-15 14:05:00|8186|8181|8182.5|8177.5|8189.5|8184.5|8182|8177|69
1613398200000|2021-02-15 14:10:00|8182|8177|8179.5|8174.5|8186|8181|8179|8174|35
1613398500000|2021-02-15 14:15:00|8180|8175|8177.5|8172.5|8180|8175|8177.5|8172.5|9
1613398800000|2021-02-15 14:20:00|8179.5|8174.5|8183|8178|8183|8178|8177|8172|40
1613399100000|2021-02-15 14:25:00|8183.5|8178.5|8182|8177|8184.5|8179.5|8181.5|8176.5|18
1613399400000|2021-02-15 14:30:00|8183|8178|8185.5|8180.5|8186|8181|8182|8177|37
1613399700000|2021-02-15 14:35:00|8186|8181|8188.5|8183.5|8189|8184|8185.5|8180.5|36
1613400000000|2021-02-15 14:40:00|8189|8184|8197.5|8192.5|8199.5|8194.5|8189|8184|75
1613400300000|2021-02-15 14:45:00|8197|8192|8200.5|8195.5|8202|8197|8196|8191|57
1613400600000|2021-02-15 14:50:00|8201|8196|8202|8197|8203.5|8198.5|8196|8191|117
1613400900000|2021-02-15 14:55:00|8203|8198|8196|8191|8204.5|8199.5|8196|8191|70
1613401200000|2021-02-15 15:00:00|8196.5|8191.5|8196|8191|8198|8193|8194|8189|54
1613401500000|2021-02-15 15:05:00|8196.5|8191.5|8202.5|8197.5|8203.5|8198.5|8196|8191|51
1613401800000|2021-02-15 15:10:00|8202.7|8197.7|8203.7|8198.7|8203.7|8198.7|8201.7|8196.7|34
1613402100000|2021-02-15 15:15:00|8204.2|8199.2|8212.2|8207.2|8214.2|8209.2|8201.7|8196.7|120
1613402400000|2021-02-15 15:20:00|8212.7|8207.7|8208.7|8203.7|8214.2|8209.2|8207.7|8202.7|123
1613402700000|2021-02-15 15:25:00|8208.2|8203.2|8212.7|8207.7|8214.2|8209.2|8206.2|8201.2|62
1613403000000|2021-02-15 15:30:00|8213.2|8208.2|8207.7|8202.7|8213.2|8208.2|8207.2|8202.2|44
1613403300000|2021-02-15 15:35:00|8208.2|8203.2|8208.7|8203.7|8211.7|8206.7|8207.7|8202.7|35
1613403600000|2021-02-15 15:40:00|8208.2|8203.2|8211.7|8206.7|8213.2|8208.2|8207.7|8202.7|23
1613403900000|2021-02-15 15:45:00|8212.7|8207.7|8211.7|8206.7|8215.7|8210.7|8209.2|8204.2|59
1613404200000|2021-02-15 15:50:00|8212.2|8207.2|8214.2|8209.2|8215.2|8210.2|8211.2|8206.2|75
1613404500000|2021-02-15 15:55:00|8214.7|8209.7|8219.2|8214.2|8220.7|8215.7|8214.2|8209.2|117
1613404800000|2021-02-15 16:00:00|8218.7|8213.7|8215.7|8210.7|8221.2|8216.2|8215.2|8210.2|106
1613405100000|2021-02-15 16:05:00|8216.2|8211.2|8212.7|8207.7|8217.7|8212.7|8210.7|8205.7|79
1613405400000|2021-02-15 16:10:00|8213.2|8208.2|8215.7|8210.7|8216.7|8211.7|8212.2|8207.2|23
1613405700000|2021-02-15 16:15:00|8215.2|8210.2|8218.7|8213.7|8220.7|8215.7|8213.7|8208.7|124
1613406000000|2021-02-15 16:20:00|8219.2|8214.2|8213.7|8208.7|8219.2|8214.2|8213.2|8208.2|356
1613406300000|2021-02-15 16:25:00|8213.2|8208.2|8214.7|8209.7|8216.2|8211.2|8210.2|8205.2|276
1613406600000|2021-02-15 16:30:00|8215.7|8208.7|8208.7|8201.7|8215.7|8209.7|8197.7|8191.7|752
1613406900000|2021-02-15 16:35:00|8209.7|8200.7|8212.7|8204.7|8212.7|8204.7|8205.7|8198.7|114
1613407200000|2021-02-15 16:40:00|8211.7|8205.7|8206.7|8198.7|8213.7|8206.7|8206.7|8198.7|93
1613407500000|2021-02-15 16:45:00|8205.7|8200.7|8213.7|8206.7|8213.7|8206.7|8205.7|8199.7|19
1613407800000|2021-02-15 16:50:00|8212.7|8205.7|8214.7|8207.7|8216.7|8208.7|8212.7|8205.7|5
1613408100000|2021-02-15 16:55:00|8215.7|8206.7|8215.7|8208.7|8217.7|8208.7|8215.7|8206.7|20
1613408400000|2021-02-15 17:00:00|8217.7|8209.7|8212.7|8204.7|8217.7|8209.7|8212.7|8204.7|2
1613408700000|2021-02-15 17:05:00|8211.7|8205.7|8210.7|8203.7|8212.7|8205.7|8210.7|8202.7|12
1613409000000|2021-02-15 17:10:00|8211.7|8202.7|8209.7|8202.7|8211.7|8204.7|8209.7|8202.7|7
1613409300000|2021-02-15 17:15:00|8210.7|8203.7|8211.7|8204.7|8211.7|8204.7|8210.7|8203.7|9
1613409600000|2021-02-15 17:20:00|8212.7|8203.7|8212.7|8205.7|8212.7|8205.7|8212.7|8203.7|7
1613409900000|2021-02-15 17:25:00|8213.7|8206.7|8213.7|8206.7|8213.7|8206.7|8213.7|8206.7|0
1613410200000|2021-02-15 17:30:00||8207.7||8205.7||8207.7||8204.7|4
1613410500000|2021-02-15 17:35:00|8214.7|8206.7|8214.7|8206.7|8214.7|8206.7|8214.7|8206.7|2
1613410800000|2021-02-15 17:40:00|8215.7|8207.7|8215.7|8207.7|8215.7|8207.7|8215.7|8207.7|3
1613411100000|2021-02-15 17:45:00|8216.7|8208.7|8216.7|8209.7|8217.7|8209.7|8215.7|8208.7|15
1613411400000|2021-02-15 17:50:00|8215.7|8208.7|8216.7|8208.7|8216.7|8208.7|8215.7|8208.7|4
1613411700000|2021-02-15 17:55:00|8218.7|8211.7|8219.7|8208.7|8219.7|8211.7|8216.7|8204.7|12
1613412000000|2021-02-15 18:00:00|8220.2|8207.7|8219.7|8208.7|8220.2|8208.7|8219.7|8207.7|1
1613412300000|2021-02-15 18:05:00|8219.2|8207.7|8219.2|8207.2|8219.2|8207.7|8219.2|8207.2|2
1613412600000|2021-02-15 18:10:00|8219.7|8207.7|8220.2|8208.2|8220.7|8209.7|8219.7|8207.7|0
1613412900000|2021-02-15 18:15:00|8220.7|8208.7|8215.7|8208.7|8220.7|8208.7|8215.7|8207.7|2
1613413200000|2021-02-15 18:20:00|8219.7|8209.7|8219.7|8209.7|8219.7|8209.7|8219.7|8209.7|1
1613413500000|2021-02-15 18:25:00||8210.7||8210.7||8210.7||8210.7|0
1613413800000|2021-02-15 18:30:00|8218.7|8213.7|8218.7|8210.7|8218.7|8213.7|8218.7|8209.7|2
1613414100000|2021-02-15 18:35:00|8219.7|8211.7|8219.7|8211.7|8219.7|8211.7|8218.7|8211.7|1
1613414400000|2021-02-15 18:40:00|8218.7|8207.7|8218.7|8208.7|8218.7|8208.7|8217.7|8207.7|5
1613414700000|2021-02-15 18:45:00|8217.7|8207.7|8219.7|8213.7|8219.7|8213.7|8217.7|8207.7|14
1613415000000|2021-02-15 18:50:00|8220.7|8211.7|8220.7|8212.7|8221.7|8213.7|8219.7|8210.7|11
1613415300000|2021-02-15 18:55:00|8219.7|8211.7|8221.7|8209.7|8221.7|8214.2|8219.2|8209.7|7
1613415600000|2021-02-15 19:00:00|8223.6|8211.6|8225.6|8213.6|8225.6|8213.6|8223.6|8211.6|0
1613415900000|2021-02-15 19:05:00|8223.7|8211.7|8223.7|8211.7|8223.7|8211.7|8223.7|8211.7|0
1613416500000|2021-02-15 19:15:00|8221.8|8209.8|8221.8|8209.8|8223.7|8211.7|8221.8|8209.8|0
1613416800000|2021-02-15 19:20:00|8222.7|8210.7|8223.7|8211.7|8223.7|8211.7|8222.7|8210.7|0
1613417100000|2021-02-15 19:25:00|8224.6|8212.6|8223.9|8211.9|8225.6|8213.6|8223.7|8211.7|0
1613417400000|2021-02-15 19:30:00|8223|8211|8222|8210|8223.9|8211.9|8222|8210|0
1613417700000|2021-02-15 19:35:00|8223.9|8211.9|8222|8210|8223.9|8211.9|8222|8210|0
1613418000000|2021-02-15 19:40:00|8223.9|8211.9|8223.9|8211.9|8223.9|8211.9|8223.9|8211.9|0
1613418300000|2021-02-15 19:45:00|8222|8210|8222|8210|8223.9|8211.9|8222|8210|0
1613418600000|2021-02-15 19:50:00|8222.2|8210.2|8222.2|8210.2|8222.2|8210.2|8222.2|8210.2|0
1613418900000|2021-02-15 19:55:00|8221.3|8209.3|8222.2|8210.2|8222.2|8210.2|8221.3|8209.3|0
1613419200000|2021-02-15 20:00:00|8222.3|8210.3|8220.3|8208.3|8222.3|8210.3|8220.2|8208.2|0
1613419500000|2021-02-15 20:05:00|8220.2|8208.2|8220.2|8208.2|8220.2|8208.2|8220.2|8208.2|0
1613420400000|2021-02-15 20:20:00|8222.1|8210.1|8222.1|8210.1|8222.1|8210.1|8221.2|8209.2|0
1613420700000|2021-02-15 20:25:00|8224|8212|8224|8212|8224|8212|8223.1|8211.1|0
1613421000000|2021-02-15 20:30:00|8225|8213|8224.6|8212.6|8226.5|8214.5|8224.2|8212.2|0
1613421300000|2021-02-15 20:35:00|8225.6|8213.6|8226.5|8214.5|8226.5|8214.5|8224.6|8212.6|0
1613421900000|2021-02-15 20:45:00|8225.6|8213.6|8224.5|8212.5|8226.5|8214.5|8223.7|8211.7|0
1613422200000|2021-02-15 20:50:00|8223.6|8211.6|8221.1|8209.1|8224.5|8212.5|8220.7|8208.7|0
1613422500000|2021-02-15 20:55:00|8219.2|8207.2|8221.2|8209.2|8221.2|8209.2|8217.3|8205.3|0
1613423400000|2021-02-15 21:10:00|8221|8209|8221.1|8209.1|8221.1|8209.1|8221|8209|0
1613424600000|2021-02-15 21:30:00|8220.6|8208.6|8220.6|8208.6|8220.6|8208.6|8220.6|8208.6|0
1613424900000|2021-02-15 21:35:00|8220.3|8208.3|8220|8208|8220.3|8208.3|8220|8208|0
1613426100000|2021-02-15 21:55:00|8220.4|8208.4|8221.6|8209.6|8221.6|8209.6|8220.4|8208.4|0
1613427000000|2021-02-15 22:10:00|8221.4|8209.4|8221.4|8209.4|8221.4|8209.4|8221.4|8209.4|0
1613428200000|2021-02-15 22:30:00|8221.3|8209.3|8221.3|8209.3|8221.3|8209.3|8221.3|8209.3|0
1613430000000|2021-02-15 23:00:00|8221.4|8209.4|8222.9|8210.9|8225.5|8213.5|8221|8209|0
1613430300000|2021-02-15 23:05:00|8222.5|8210.5|8222.9|8210.9|8224.7|8212.7|8222.3|8210.3|0
1613430600000|2021-02-15 23:10:00|8223|8211|8221|8209|8223.4|8211.4|8220.5|8208.5|0
1613430900000|2021-02-15 23:15:00|8221.2|8209.2|8220.1|8208.1|8221.6|8209.6|8220.1|8208.1|0
1613431200000|2021-02-15 23:20:00|8220.3|8208.3|8219.7|8207.7|8220.5|8208.5|8219.2|8207.2|0
1613431500000|2021-02-15 23:25:00|8219.9|8207.9|8219.9|8207.9|8221.2|8209.2|8219.4|8207.4|0
1613431800000|2021-02-15 23:30:00|8220.7|8208.7|8219.4|8207.4|8220.7|8208.7|8219.4|8207.4|0
1613432100000|2021-02-15 23:35:00|8219.6|8207.6|8221.2|8209.2|8221.6|8209.6|8219.6|8207.6|0
1613432400000|2021-02-15 23:40:00|8221.1|8209.1|8220.3|8208.3|8223.2|8211.2|8220.3|8208.3|0
1613432700000|2021-02-15 23:45:00|8220.1|8208.1|8221.1|8209.1|8221.5|8209.5|8218.5|8206.5|0
1613433000000|2021-02-15 23:50:00|8221|8209|8220.5|8208.5|8221|8209|8219.4|8207.4|0
1613433300000|2021-02-15 23:55:00|8220.7|8208.7|8219.4|8207.4|8221.4|8209.4|8219.4|8207.4|0
1613433600000|2021-02-16 00:00:00|8219.5|8207.5|8220.5|8208.5|8221.8|8209.8|8219.4|8207.4|0
1613433900000|2021-02-16 00:05:00|8219.9|8207.9|8219.9|8207.9|8221.4|8209.4|8219.4|8207.4|0
1613434200000|2021-02-16 00:10:00|8220.1|8208.1|8224.7|8212.7|8225.4|8213.4|8219.7|8207.7|0
1613434500000|2021-02-16 00:15:00|8224.9|8212.9|8227.3|8215.3|8229.4|8217.4|8221|8209|0
1613434800000|2021-02-16 00:20:00|8227.4|8215.4|8235|8223|8236.7|8224.7|8227.3|8215.3|0
1613435100000|2021-02-16 00:25:00|8235.7|8223.7|8235.3|8223.3|8240.5|8228.5|8234.7|8222.7|0
1613435400000|2021-02-16 00:30:00|8236.1|8224.1|8237.5|8225.5|8239.7|8227.7|8235.3|8223.3|0
1613435700000|2021-02-16 00:35:00|8237.1|8225.1|8233.1|8221.1|8237.1|8225.1|8232|8220|0
1613436000000|2021-02-16 00:40:00|8232.3|8220.3|8229.9|8217.9|8233.1|8221.1|8228.8|8216.8|0
1613436300000|2021-02-16 00:45:00|8230.3|8218.3|8228.7|8216.7|8231|8219|8226.7|8214.7|0
1613436600000|2021-02-16 00:50:00|8228.6|8216.6|8224.5|8212.5|8228.7|8216.7|8224.4|8212.4|0
1613436900000|2021-02-16 00:55:00|8225.2|8213.2|8228.8|8216.8|8228.8|8216.8|8224.4|8212.4|0
1613437200000|2021-02-16 01:00:00|8228.7|8216.7|8235|8223|8235|8223|8228.7|8216.7|0
1613437500000|2021-02-16 01:05:00|8234.2|8222.2|8232.9|8220.9|8235|8223|8230.7|8218.7|0
1613437800000|2021-02-16 01:10:00|8233.3|8221.3|8235.1|8223.1|8235.1|8223.1|8232.9|8220.9|0
1613438100000|2021-02-16 01:15:00|8235|8223|8235.1|8223.1|8235.1|8223.1|8230.8|8218.8|0
1613438400000|2021-02-16 01:20:00|8234.3|8222.3|8239.6|8227.6|8241.6|8229.6|8233|8221|0
1613438700000|2021-02-16 01:25:00|8240.3|8228.3|8237.4|8225.4|8241.7|8229.7|8237.4|8225.4|0
1613439000000|2021-02-16 01:30:00|8238.2|8226.2|8239.3|8227.3|8239.5|8227.5|8235.3|8223.3|0
1613439300000|2021-02-16 01:35:00|8240|8228|8239.2|8227.2|8241.3|8229.3|8237.1|8225.1|0
1613439600000|2021-02-16 01:40:00|8239.3|8227.3|8241.4|8229.4|8241.5|8229.5|8239.3|8227.3|0
1613439900000|2021-02-16 01:45:00|8241.5|8229.5|8239.5|8227.5|8243.6|8231.6|8237.4|8225.4|0
1613440200000|2021-02-16 01:50:00|8239.1|8227.1|8235.4|8223.4|8239.7|8227.7|8235.4|8223.4|0
1613440500000|2021-02-16 01:55:00|8235.5|8223.5|8235.4|8223.4|8237.6|8225.6|8235.4|8223.4|0
1613440800000|2021-02-16 02:00:00|8235.5|8223.5|8233.3|8221.3|8237.6|8225.6|8233.3|8221.3|0
1613441100000|2021-02-16 02:05:00|8233.1|8221.1|8233.1|8221.1|8233.1|8221.1|8231|8219|0
1613441400000|2021-02-16 02:10:00|8232.7|8220.7|8233.1|8221.1|8233.1|8221.1|8231|8219|0
1613441700000|2021-02-16 02:15:00|8232.7|8220.7|8232.2|8220.2|8233.2|8221.2|8231.1|8219.1|0
1613442000000|2021-02-16 02:20:00|8232.5|8220.5|8237.9|8225.9|8237.9|8225.9|8232.5|8220.5|0
1613442300000|2021-02-16 02:25:00|8240|8228|8242.1|8230.1|8242.1|8230.1|8240|8228|0
1613442600000|2021-02-16 02:30:00|8241.7|8229.7|8241.9|8229.9|8242.1|8230.1|8240|8228|0
1613442900000|2021-02-16 02:35:00|8241.8|8229.8|8239.8|8227.8|8241.9|8229.9|8239.7|8227.7|0
1613443200000|2021-02-16 02:40:00|8239.7|8227.7|8239.7|8227.7|8239.8|8227.8|8238.7|8226.7|0
1613443500000|2021-02-16 02:45:00|8239.4|8227.4|8238.7|8226.7|8239.7|8227.7|8238.6|8226.6|0
1613443800000|2021-02-16 02:50:00|8238.6|8226.6|8237.6|8225.6|8239.7|8227.7|8235.5|8223.5|0
1613444100000|2021-02-16 02:55:00|8237.7|8225.7|8239.7|8227.7|8239.7|8227.7|8237.6|8225.6|0
1613444400000|2021-02-16 03:00:00|8238.7|8226.7|8233.3|8221.3|8239.7|8227.7|8233.3|8221.3|0
1613444700000|2021-02-16 03:05:00|8233.4|8221.4|8235.5|8223.5|8237.6|8225.6|8233.4|8221.4|0
1613445300000|2021-02-16 03:15:00|8235.9|8223.9|8237.7|8225.7|8237.7|8225.7|8235.9|8223.9|0
1613445600000|2021-02-16 03:20:00|8238.1|8226.1|8237.6|8225.6|8239.7|8227.7|8237.6|8225.6|0
1613445900000|2021-02-16 03:25:00|8238.6|8226.6|8241.8|8229.8|8241.8|8229.8|8237.6|8225.6|0
1613446200000|2021-02-16 03:30:00|8241.4|8229.4|8237.6|8225.6|8243.9|8231.9|8237.6|8225.6|0
1613446500000|2021-02-16 03:35:00|8237.5|8225.5|8241.8|8229.8|8244|8232|8235.5|8223.5|0
1613446800000|2021-02-16 03:40:00|8241.9|8229.9|8240.8|8228.8|8241.9|8229.9|8239.7|8227.7|0
1613447100000|2021-02-16 03:45:00|8241.2|8229.2|8241.2|8229.2|8245.4|8233.4|8239.1|8227.1|0
1613447400000|2021-02-16 03:50:00|8242|8230|8243.3|8231.3|8243.3|8231.3|8242|8230|0
1613447700000|2021-02-16 03:55:00|8243.4|8231.4|8243.4|8231.4|8244.4|8232.4|8243.3|8231.3|0
1613448000000|2021-02-16 04:00:00|8243.3|8231.3|8243.4|8231.4|8243.4|8231.4|8243.3|8231.3|0
1613448300000|2021-02-16 04:05:00|8243.6|8231.6|8245.7|8233.7|8245.8|8233.8|8243.6|8231.6|0
1613448600000|2021-02-16 04:10:00|8245.3|8233.3|8245.7|8233.7|8245.7|8233.7|8243.6|8231.6|0
1613448900000|2021-02-16 04:15:00|8245.6|8233.6|8245.2|8233.2|8245.7|8233.7|8245.2|8233.2|0
1613449200000|2021-02-16 04:20:00|8245.1|8233.1|8240.9|8228.9|8245.1|8233.1|8240.8|8228.8|0
1613449500000|2021-02-16 04:25:00|8240.8|8228.8|8243.1|8231.1|8243.2|8231.2|8240.8|8228.8|0
1613449800000|2021-02-16 04:30:00|8243.2|8231.2|8243.1|8231.1|8243.2|8231.2|8243.1|8231.1|0
1613450100000|2021-02-16 04:35:00|8243.2|8231.2|8243.2|8231.2|8243.2|8231.2|8243.1|8231.1|0
1613450400000|2021-02-16 04:40:00|8243.6|8231.6|8245.5|8233.5|8245.5|8233.5|8243.6|8231.6|0
1613451000000|2021-02-16 04:50:00|8244.7|8232.7|8243.5|8231.5|8244.7|8232.7|8243.4|8231.4|0
1613451300000|2021-02-16 04:55:00|8244.3|8232.3|8245.8|8233.8|8245.8|8233.8|8244.3|8232.3|0
1613451600000|2021-02-16 05:00:00|8247.9|8235.9|8245.8|8233.8|8247.9|8235.9|8245.7|8233.7|0
1613451900000|2021-02-16 05:05:00|8246.6|8234.6|8247.8|8235.8|8247.9|8235.9|8246.6|8234.6|0
1613452200000|2021-02-16 05:10:00|8247|8235|8243.6|8231.6|8247|8235|8243.6|8231.6|0
1613452500000|2021-02-16 05:15:00|8243.5|8231.5|8243.6|8231.6|8243.6|8231.6|8243.5|8231.5|0
1613452800000|2021-02-16 05:20:00|8244|8232|8243.5|8231.5|8245.7|8233.7|8243.5|8231.5|0
1613453100000|2021-02-16 05:25:00|8243.6|8231.6|8241.3|8229.3|8243.6|8231.6|8241.2|8229.2|0
1613453400000|2021-02-16 05:30:00|8241.2|8229.2|8241.2|8229.2|8243.2|8231.2|8241.1|8229.1|0
1613453700000|2021-02-16 05:35:00|8241.1|8229.1|8228.2|8216.2|8241.2|8229.2|8228.1|8216.1|0
1613454000000|2021-02-16 05:40:00|8228.1|8216.1|8221.8|8209.8|8228.2|8216.2|8221.8|8209.8|0
1613454300000|2021-02-16 05:45:00|8221|8209|8221.7|8209.7|8223.8|8211.8|8217.5|8205.5|0
1613454600000|2021-02-16 05:50:00|8221.8|8209.8|8227.5|8215.5|8227.5|8215.5|8221.7|8209.7|0
1613454900000|2021-02-16 05:55:00|8228.3|8216.3|8229.8|8217.8|8229.9|8217.9|8225.5|8213.5|0
1613455200000|2021-02-16 06:00:00|8229.4|8217.4|8231.9|8219.9|8232|8220|8228.8|8216.8|0
1613455500000|2021-02-16 06:05:00|8232|8220|8232.9|8220.9|8236.2|8224.2|8231.9|8219.9|0
1613455800000|2021-02-16 06:10:00|8233.3|8221.3|8240.3|8228.3|8240.4|8228.4|8233.3|8221.3|0
1613456100000|2021-02-16 06:15:00|8240.4|8228.4|8240.4|8228.4|8242.5|8230.5|8240.3|8228.3|0
1613456400000|2021-02-16 06:20:00|8240.5|8228.5|8242.5|8230.5|8242.5|8230.5|8240.4|8228.4|0
1613456700000|2021-02-16 06:25:00|8241.7|8229.7|8238.3|8226.3|8242.5|8230.5|8238.3|8226.3|0
1613457000000|2021-02-16 06:30:00|8238.4|8226.4|8240.4|8228.4|8242.5|8230.5|8238.3|8226.3|0
1613457300000|2021-02-16 06:35:00|8241.2|8229.2|8239.4|8227.4|8242.5|8230.5|8239.4|8227.4|0
1613457600000|2021-02-16 06:40:00|8239.1|8227.1|8239.2|8227.2|8239.2|8227.2|8239.1|8227.1|0
1613457900000|2021-02-16 06:45:00|8239.1|8227.1|8239.1|8227.1|8241.3|8229.3|8239.1|8227.1|0
1613458200000|2021-02-16 06:50:00|8239.2|8227.2|8234.9|8222.9|8239.2|8227.2|8234.9|8222.9|0
1613458500000|2021-02-16 06:55:00|8235.7|8223.7|8237|8225|8237|8225|8234.8|8222.8|0
1613458800000|2021-02-16 07:00:00|8236.8|8224.8|8231.7|8226.7|8238.9|8233.2|8227.2|8222.2|64
1613459100000|2021-02-16 07:05:00|8231.2|8226.2|8235.2|8230.2|8235.2|8230.2|8230.7|8225.7|33
1613459400000|2021-02-16 07:10:00|8235.7|8230.7|8233.2|8228.2|8237.2|8232.2|8233.2|8228.2|26
1613459700000|2021-02-16 07:15:00|8232.7|8227.7|8229.7|8224.7|8232.7|8227.7|8228.7|8223.7|62
1613460000000|2021-02-16 07:20:00|8229.2|8224.2|8229.2|8224.2|8229.2|8224.2|8227.2|8222.2|4
1613460300000|2021-02-16 07:25:00|8229.7|8224.7|8232.2|8227.2|8232.2|8227.2|8227.7|8222.7|27
1613460600000|2021-02-16 07:30:00|8232.7|8227.7|8230.7|8225.7|8233.2|8228.2|8229.7|8224.7|13
1613460900000|2021-02-16 07:35:00|8230.2|8225.2|8230.7|8225.7|8235.7|8230.7|8230.2|8225.2|26
1613461200000|2021-02-16 07:40:00|8231.2|8226.2|8227.7|8222.7|8233.2|8228.2|8227.2|8222.2|17
1613461500000|2021-02-16 07:45:00|8228.2|8223.2|8231.2|8226.2|8231.2|8226.2|8224.7|8219.7|157
1613461800000|2021-02-16 07:50:00|8232.2|8227.2|8224.2|8219.2|8232.2|8227.2|8222.2|8217.2|29
1613462100000|2021-02-16 07:55:00|8223.7|8218.7|8218.2|8213.2|8224.2|8219.2|8218.2|8213.2|41
1613462400000|2021-02-16 08:00:00|8219.7|8214.7|8211.2|8206.2|8221.7|8216.7|8200.7|8195.7|552
1613462700000|2021-02-16 08:05:00|8211.7|8206.7|8213.7|8208.7|8225.2|8220.2|8210.7|8205.7|173
1613463000000|2021-02-16 08:10:00|8213.2|8208.2|8206.7|8201.7|8214.7|8209.7|8195.7|8190.7|1686
1613463300000|2021-02-16 08:15:00|8206.2|8201.2|8198.2|8193.2|8209.2|8204.2|8196.2|8191.2|174
1613463600000|2021-02-16 08:20:00|8197.7|8192.7|8194.7|8189.7|8202.2|8197.2|8194.2|8189.2|1180
1613463900000|2021-02-16 08:25:00|8193.7|8188.7|8192.7|8187.7|8197.2|8192.2|8188.2|8183.2|147
1613464200000|2021-02-16 08:30:00|8193.2|8188.2|8190.7|8185.7|8193.7|8188.7|8186.7|8181.7|576
1613464500000|2021-02-16 08:35:00|8190.2|8185.2|8195.7|8190.7|8195.7|8190.7|8185.7|8180.7|1965
1613464800000|2021-02-16 08:40:00|8196|8191|8196|8191|8200|8195|8193|8188|274
1613465100000|2021-02-16 08:45:00|8195.5|8190.5|8199|8194|8203.5|8198.5|8194|8189|160
1613465400000|2021-02-16 08:50:00|8199.5|8194.5|8195.5|8190.5|8205.5|8200.5|8195.5|8190.5|549
1613465700000|2021-02-16 08:55:00|8196|8191|8198|8193|8198.5|8193.5|8195|8190|776
1613466000000|2021-02-16 09:00:00|8197.5|8192.5|8196.5|8191.5|8198.5|8193.5|8195|8190|1404
1613466300000|2021-02-16 09:05:00|8197|8192|8197|8192|8201|8196|8196|8191|363
1613466600000|2021-02-16 09:10:00|8196.5|8191.5|8199|8194|8207|8202|8196.5|8191.5|200
1613466900000|2021-02-16 09:15:00|8198.5|8193.5|8193|8188|8199|8194|8191|8186|1814
1613467200000|2021-02-16 09:20:00|8193.5|8188.5|8195.5|8190.5|8199.5|8194.5|8193|8188|164
1613467500000|2021-02-16 09:25:00|8196|8191|8191|8186|8196|8191|8190|8185|204
1613467800000|2021-02-16 09:30:00|8190.5|8185.5|8187|8182|8191|8186|8183.5|8178.5|192
1613468100000|2021-02-16 09:35:00|8186|8181|8179|8174|8186|8181|8175|8170|979
1613468400000|2021-02-16 09:40:00|8179.5|8174.5|8193|8188|8194|8189|8179|8174|186
1613468700000|2021-02-16 09:45:00|8193.5|8188.5|8197.5|8192.5|8199.5|8194.5|8191|8186|300
1613469000000|2021-02-16 09:50:00|8197|8192|8201|8196|8205|8200|8197|8192|1119
1613469300000|2021-02-16 09:55:00|8200.5|8195.5|8197.5|8192.5|8201|8196|8196|8191|291
1613469600000|2021-02-16 10:00:00|8198|8193|8199|8194|8205|8200|8196.5|8191.5|2217
1613469900000|2021-02-16 10:05:00|8200|8195|8199|8194|8203|8198|8197.5|8192.5|85
1613470200000|2021-02-16 10:10:00|8198.5|8193.5|8189.5|8184.5|8198.5|8193.5|8187|8182|86
1613470500000|2021-02-16 10:15:00|8190|8185|8182|8177|8190|8185|8180.5|8175.5|1155
1613470800000|2021-02-16 10:20:00|8182.5|8177.5|8182|8177|8182.5|8177.5|8175.5|8170.5|727
1613471100000|2021-02-16 10:25:00|8181.5|8176.5|8182|8177|8184.5|8179.5|8177.5|8172.5|68
1613471400000|2021-02-16 10:30:00|8183|8178|8189|8184|8190.5|8185.5|8183|8178|99
1613471700000|2021-02-16 10:35:00|8189.5|8184.5|8192|8187|8193|8188|8189|8184|142
1613472000000|2021-02-16 10:40:00|8191.5|8186.5|8194|8189|8195|8190|8190|8185|615
1613472300000|2021-02-16 10:45:00|8194.5|8189.5|8194|8189|8196|8191|8192|8187|110
1613472600000|2021-02-16 10:50:00|8194.5|8189.5|8194.5|8189.5|8196|8191|8192|8187|112
1613472900000|2021-02-16 10:55:00|8194|8189|8191|8186|8194|8189|8190|8185|674
1613473200000|2021-02-16 11:00:00|8191.5|8186.5|8183|8178|8192.5|8187.5|8182.5|8177.5|497
1613473500000|2021-02-16 11:05:00|8182.5|8177.5|8174|8169|8184|8179|8171|8166|611
1613473800000|2021-02-16 11:10:00|8173.5|8168.5|8173|8168|8174.5|8169.5|8168|8163|225
1613474100000|2021-02-16 11:15:00|8173.5|8168.5|8169.5|8164.5|8175|8170|8168|8163|122
1613474400000|2021-02-16 11:20:00|8170|8165|8176|8171|8181|8176|8170|8165|144
1613474700000|2021-02-16 11:25:00|8176.5|8171.5|8180|8175|8180.5|8175.5|8174.5|8169.5|129
1613475000000|2021-02-16 11:30:00|8179.5|8174.5|8182.5|8177.5|8184|8179|8178|8173|136
1613475300000|2021-02-16 11:35:00|8183|8178|8189|8184|8190.5|8185.5|8182.5|8177.5|110
1613475600000|2021-02-16 11:40:00|8189.5|8184.5|8193|8188|8193|8188|8189.5|8184.5|79
1613475900000|2021-02-16 11:45:00|8192.5|8187.5|8187|8182|8193|8188|8186.5|8181.5|113
1613476200000|2021-02-16 11:50:00|8186.5|8181.5|8186.5|8181.5|8188|8183|8183|8178|531
1613476500000|2021-02-16 11:55:00|8186|8181|8191.5|8186.5|8193|8188|8184.5|8179.5|86
1613476800000|2021-02-16 12:00:00|8191|8186|8193|8188|8196|8191|8186.5|8181.5|121
1613477100000|2021-02-16 12:05:00|8193.5|8188.5|8196|8191|8198|8193|8193.5|8188.5|99
1613477400000|2021-02-16 12:10:00|8195.5|8190.5|8198|8193|8198|8193|8195.5|8190.5|90
1613477700000|2021-02-16 12:15:00|8197.5|8192.5|8194|8189|8198|8193|8192|8187|414
1613478000000|2021-02-16 12:20:00|8193.5|8188.5|8192|8187|8195|8190|8191|8186|83
1613478300000|2021-02-16 12:25:00|8191.5|8186.5|8190.5|8185.5|8192|8187|8188|8183|124
1613478600000|2021-02-16 12:30:00|8191|8186|8183.5|8178.5|8191.5|8186.5|8181.5|8176.5|121
1613478900000|2021-02-16 12:35:00|8184|8179|8184.5|8179.5|8184.5|8179.5|8180|8175|113
1613479200000|2021-02-16 12:40:00|8184.9|8179.9|8182.4|8177.4|8186.4|8181.4|8178.9|8173.9|67
1613479500000|2021-02-16 12:45:00|8181.9|8176.9|8179.9|8174.9|8182.4|8177.4|8177.4|8172.4|127
1613479800000|2021-02-16 12:50:00|8179.4|8174.4|8178.9|8173.9|8179.9|8174.9|8176.9|8171.9|95
1613480100000|2021-02-16 12:55:00|8179.4|8174.4|8179.4|8174.4|8180.4|8175.4|8175.9|8170.9|100
1613480400000|2021-02-16 13:00:00|8179.9|8174.9|8170.4|8165.4|8179.9|8174.9|8170.4|8165.4|156
1613480700000|2021-02-16 13:05:00|8170.9|8165.9|8175.4|8170.4|8178.4|8173.4|8170.9|8165.9|182
1613481000000|2021-02-16 13:10:00|8175.9|8170.9|8175.4|8170.4|8177.9|8172.9|8173.9|8168.9|74
1613481300000|2021-02-16 13:15:00|8175.9|8170.9|8178.9|8173.9|8179.9|8174.9|8175.9|8170.9|1167
1613481600000|2021-02-16 13:20:00|8179.9|8174.9|8180.4|8175.4|8185.9|8180.9|8178.9|8173.9|103
1613481900000|2021-02-16 13:25:00|8179.9|8174.9|8179.4|8174.4|8182.9|8177.9|8179.4|8174.4|56
1613482200000|2021-02-16 13:30:00|8178.4|8173.4|8172.4|8167.4|8179.4|8174.4|8170.9|8165.9|113
1613482500000|2021-02-16 13:35:00|8171.9|8166.9|8174.4|8169.4|8175.9|8170.9|8171.4|8166.4|898
1613482800000|2021-02-16 13:40:00|8173.9|8168.9|8170.4|8165.4|8175.4|8170.4|8170.4|8165.4|79
1613483100000|2021-02-16 13:45:00|8171.9|8166.9|8172.4|8167.4|8175.9|8170.9|8170.4|8165.4|132
1613483400000|2021-02-16 13:50:00|8171.9|8166.9|8174.4|8169.4|8175.4|8170.4|8170.4|8165.4|63
1613483700000|2021-02-16 13:55:00|8174.9|8169.9|8163.4|8158.4|8174.9|8169.9|8161.9|8156.9|150
1613484000000|2021-02-16 14:00:00|8165.4|8160.4|8143.9|8138.9|8165.4|8160.4|8141.4|8136.4|359
1613484300000|2021-02-16 14:05:00|8143.4|8138.4|8157.4|8152.4|8157.4|8152.4|8141.9|8136.9|112
1613484600000|2021-02-16 14:10:00|8156.9|8151.9|8153.9|8148.9|8157.9|8152.9|8150.9|8145.9|683
1613484900000|2021-02-16 14:15:00|8153.4|8148.4|8149.4|8144.4|8155.9|8150.9|8149.4|8144.4|66
1613485200000|2021-02-16 14:20:00|8149.9|8144.9|8152.4|8147.4|8153.4|8148.4|8147.4|8142.4|226
1613485500000|2021-02-16 14:25:00|8152.9|8147.9|8146.9|8141.9|8152.9|8147.9|8144.4|8139.4|107
1613485800000|2021-02-16 14:30:00|8147.4|8142.4|8141.4|8136.4|8153.9|8148.9|8139.4|8134.4|285
1613486100000|2021-02-16 14:35:00|8140.9|8135.9|8139.4|8134.4|8146.9|8141.9|8131.4|8126.4|162
1613486400000|2021-02-16 14:40:00|8139.9|8134.9|8141.9|8136.9|8144.4|8139.4|8131.4|8126.4|202
1613486700000|2021-02-16 14:45:00|8142.4|8137.4|8147.4|8142.4|8151.4|8146.4|8137.9|8132.9|186
1613487000000|2021-02-16 14:50:00|8148.4|8143.4|8159.9|8154.9|8159.9|8154.9|8143.4|8138.4|788
1613487300000|2021-02-16 14:55:00|8159.4|8154.4|8157.4|8152.4|8165.4|8160.4|8156.9|8151.9|208
1613487600000|2021-02-16 15:00:00|8156.9|8151.9|8157.4|8152.4|8160.9|8155.9|8151.4|8146.4|161
1613487900000|2021-02-16 15:05:00|8157.9|8152.9|8165.4|8160.4|8166.4|8161.4|8156.4|8151.4|85
1613488200000|2021-02-16 15:10:00|8165.7|8160.7|8154.7|8149.7|8169.2|8164.2|8154.7|8149.7|217
1613488500000|2021-02-16 15:15:00|8155.7|8150.7|8158.7|8153.7|8159.7|8154.7|8148.7|8143.7|116
1613488800000|2021-02-16 15:20:00|8159.2|8154.2|8162.7|8157.7|8165.2|8160.2|8158.7|8153.7|153
1613489100000|2021-02-16 15:25:00|8163.2|8158.2|8181.2|8176.2|8181.2|8176.2|8161.7|8156.7|138
1613489400000|2021-02-16 15:30:00|8182.2|8177.2|8174.7|8169.7|8182.2|8177.2|8173.7|8168.7|419
1613489700000|2021-02-16 15:35:00|8175.2|8170.2|8177.7|8172.7|8179.7|8174.7|8175.2|8170.2|77
1613490000000|2021-02-16 15:40:00|8178.2|8173.2|8178.7|8173.7|8184.2|8179.2|8177.7|8172.7|211
1613490300000|2021-02-16 15:45:00|8179.2|8174.2|8169.7|8164.7|8180.7|8175.7|8166.7|8161.7|159
1613490600000|2021-02-16 15:50:00|8169.2|8164.2|8163.7|8158.7|8172.7|8167.7|8163.7|8158.7|196
1613490900000|2021-02-16 15:55:00|8162.7|8157.7|8166.7|8161.7|8168.7|8163.7|8161.2|8156.2|288
1613491200000|2021-02-16 16:00:00|8167.7|8162.7|8169.7|8164.7|8174.2|8169.2|8165.2|8160.2|114
1613491500000|2021-02-16 16:05:00|8170.2|8165.2|8164.7|8159.7|8171.2|8166.2|8163.7|8158.7|120
1613491800000|2021-02-16 16:10:00|8165.2|8160.2|8159.7|8154.7|8168.2|8163.2|8158.2|8153.2|429
1613492100000|2021-02-16 16:15:00|8159.2|8154.2|8163.2|8158.2|8165.7|8160.7|8157.7|8152.7|288
1613492400000|2021-02-16 16:20:00|8163.7|8158.7|8161.7|8156.7|8168.2|8163.2|8160.7|8155.7|118
1613492700000|2021-02-16 16:25:00|8160.7|8155.7|8154.7|8149.7|8163.7|8158.7|8154.7|8149.7|1184
1613493000000|2021-02-16 16:30:00|8155.7|8148.7|8160.7|8152.7|8161.7|8154.7|8146.7|8138.7|413
1613493300000|2021-02-16 16:35:00|8159.7|8153.7|8158.7|8151.7|8159.7|8154.7|8156.7|8148.7|77
1613493600000|2021-02-16 16:40:00|8157.7|8152.7|8156.7|8150.7|8158.7|8152.7|8156.7|8150.7|48
1613493900000|2021-02-16 16:45:00|8155.7|8149.7|8144.7|8137.7|8155.7|8149.7|8143.7|8137.7|55
1613494200000|2021-02-16 16:50:00|8143.7|8135.7|8145.7|8137.7|8145.7|8138.7|8139.7|8131.7|39
1613494500000|2021-02-16 16:55:00|8144.7|8138.7|8141.7|8133.7|8146.7|8139.7|8136.7|8129.7|1021
1613494800000|2021-02-16 17:00:00|8140.7|8134.7|8144.7|8136.7|8145.7|8139.7|8140.7|8133.7|25
1613495100000|2021-02-16 17:05:00|8143.7|8135.7|8134.7|8127.7|8144.7|8136.7|8134.7|8126.7|23
1613495400000|2021-02-16 17:10:00|8133.7|8126.7|8146.7|8138.7|8146.7|8138.7|8133.7|8126.7|24
1613495700000|2021-02-16 17:15:00|8145.7|8137.7|8145.7|8137.7|8146.7|8140.7|8142.7|8134.7|36
1613496000000|2021-02-16 17:20:00|8144.7|8136.7|8146.7|8140.7|8146.7|8140.7|8143.7|8135.7|13
1613496300000|2021-02-16 17:25:00|8145.7|8138.7|8149.7|8141.7|8149.7|8142.7|8145.7|8138.7|21
1613496600000|2021-02-16 17:30:00|8148.7|8140.7|8148.7|8141.7|8152.7|8144.7|8147.7|8140.7|51
1613496900000|2021-02-16 17:35:00|8149.7|8142.7|8144.7|8136.7|8150.7|8143.7|8144.7|8136.7|25
1613497200000|2021-02-16 17:40:00|8145.7|8137.7|8142.7|8135.7|8146.7|8138.7|8142.7|8135.7|0
1613497500000|2021-02-16 17:45:00|8143.7|8136.7|8145.7|8138.7|8146.7|8140.7|8142.7|8136.7|5
1613497800000|2021-02-16 17:50:00|8144.7|8139.7|8147.7|8140.7|8148.7|8141.7|8143.7|8135.7|11
1613498100000|2021-02-16 17:55:00|8148.7|8141.7|8149.7|8141.7|8149.7|8142.7|8145.7|8138.7|11
1613498400000|2021-02-16 18:00:00|8148.7|8142.7|8154.7|8146.7|8154.7|8146.7|8147.7|8141.7|78
1613498700000|2021-02-16 18:05:00|8150.7|8145.7|8149.7|8141.7|8150.7|8145.7|8149.7|8141.7|8
1613499000000|2021-02-16 18:10:00|8150.7|8142.7|8153.7|8145.7|8153.7|8145.7|8150.7|8141.7|6
1613499300000|2021-02-16 18:15:00|8152.7|8144.7|8149.7|8141.7|8152.7|8145.7|8149.7|8140.7|0
1613499600000|2021-02-16 18:20:00|8148.7|8142.7|8153.7|8144.7|8153.7|8144.7|8148.7|8139.7|4
1613499900000|2021-02-16 18:25:00|8152.7|8145.7|8152.7|8144.7|8152.7|8145.7|8149.7|8141.7|3
1613500200000|2021-02-16 18:30:00|8151.7|8145.7|8153.7|8146.7|8153.7|8146.7|8151.7|8144.7|2
1613500500000|2021-02-16 18:35:00|8152.7|8144.7|8150.7|8142.7|8152.7|8144.7|8148.7|8142.7|3
1613500800000|2021-02-16 18:40:00|8148.7|8140.7|8149.7|8141.7|8150.7|8141.7|8145.7|8137.7|4
1613501100000|2021-02-16 18:45:00|8148.7|8142.7|8147.7|8141.7|8149.7|8142.7|8146.7|8139.7|13
1613501400000|2021-02-16 18:50:00|8148.7|8140.7|8148.7|8141.7|8149.7|8141.7|8148.7|8140.7|11
1613501700000|2021-02-16 18:55:00|8147.7|8140.7|8148.6|8136.6|8148.7|8141.7|8145.2|8136.6|16
1613502000000|2021-02-16 19:00:00|8148.7|8136.7|8150.1|8138.1|8150.1|8138.1|8147.9|8135.9|0
1613502300000|2021-02-16 19:05:00|8150.2|8138.2|8150.3|8138.3|8152.3|8140.3|8150.2|8138.2|0
1613502600000|2021-02-16 19:10:00|8150.2|8138.2|8150.3|8138.3|8150.4|8138.4|8147.9|8135.9|0
1613502900000|2021-02-16 19:15:00|8150.4|8138.4|8153.1|8141.1|8153.1|8141.1|8150.1|8138.1|0
1613503200000|2021-02-16 19:20:00|8153.2|8141.2|8153.2|8141.2|8153.4|8141.4|8153|8141|0
1613503500000|2021-02-16 19:25:00|8153.3|8141.3|8157.5|8145.5|8157.5|8145.5|8153|8141|0
1613503800000|2021-02-16 19:30:00|8155.6|8143.6|8157.5|8145.5|8157.7|8145.7|8155.3|8143.3|1550
1613504100000|2021-02-16 19:35:00|8157.6|8145.6|8155.2|8143.2|8157.7|8145.7|8153|8141|0
1613504400000|2021-02-16 19:40:00|8155.1|8143.1|8152.7|8140.7|8155.2|8143.2|8152.5|8140.5|0
1613504700000|2021-02-16 19:45:00|8152.8|8140.8|8152.5|8140.5|8152.9|8140.9|8150.3|8138.3|0
1613505000000|2021-02-16 19:50:00|8152.6|8140.6|8147.9|8135.9|8152.6|8140.6|8145.7|8133.7|0
1613505300000|2021-02-16 19:55:00|8148|8136|8150.5|8138.5|8150.6|8138.6|8147.9|8135.9|0
1613505600000|2021-02-16 20:00:00|8150.4|8138.4|8150.3|8138.3|8150.5|8138.5|8145.5|8133.5|0
1613505900000|2021-02-16 20:05:00|8150.4|8138.4|8153.1|8141.1|8153.4|8141.4|8150.2|8138.2|0
1613506200000|2021-02-16 20:10:00|8153|8141|8150.8|8138.8|8153.2|8141.2|8148.6|8136.6|0
1613506500000|2021-02-16 20:15:00|8150.7|8138.7|8148.6|8136.6|8153.4|8141.4|8146.5|8134.5|0
1613506800000|2021-02-16 20:20:00|8148.5|8136.5|8150.8|8138.8|8151|8139|8148.5|8136.5|0
1613507100000|2021-02-16 20:25:00|8150.9|8138.9|8150.8|8138.8|8151.3|8139.3|8148.6|8136.6|0
1613507400000|2021-02-16 20:30:00|8148.9|8136.9|8153|8141|8153|8141|8148.4|8136.4|0
1613507700000|2021-02-16 20:35:00|8153.1|8141.1|8146.3|8134.3|8153.3|8141.3|8146|8134|0
1613508000000|2021-02-16 20:40:00|8146.4|8134.4|8150.8|8138.8|8153|8141|8146.1|8134.1|0
1613508300000|2021-02-16 20:45:00|8150.9|8138.9|8150.5|8138.5|8153|8141|8148.4|8136.4|0
1613508600000|2021-02-16 20:50:00|8150.7|8138.7|8154.5|8142.5|8154.5|8142.5|8147.4|8135.4|0
1613508900000|2021-02-16 20:55:00|8153.6|8141.6|8150.2|8138.2|8154.7|8142.7|8150|8138|0
1613509200000|2021-02-16 21:00:00|8150.3|8138.3|8149|8137|8156|8144|8147.7|8135.7|0
1613509500000|2021-02-16 21:05:00|8149.1|8137.1|8151|8139|8151|8139|8145.8|8133.8|0
1613509800000|2021-02-16 21:10:00|8150.4|8138.4|8149|8137|8151.9|8139.9|8147.7|8135.7|0
1613510100000|2021-02-16 21:15:00|8148.9|8136.9|8148.9|8136.9|8149.7|8137.7|8148.5|8136.5|0
1613510400000|2021-02-16 21:20:00|8148.3|8136.3|8148.1|8136.1|8148.5|8136.5|8147.7|8135.7|0
1613510700000|2021-02-16 21:25:00|8148.3|8136.3|8148.7|8136.7|8148.7|8136.7|8148.1|8136.1|0
1613511000000|2021-02-16 21:30:00|8148.8|8136.8|8152.5|8140.5|8153.4|8141.4|8147.5|8135.5|0
1613511300000|2021-02-16 21:35:00|8152.6|8140.6|8151.7|8139.7|8153|8141|8151.2|8139.2|0
1613511600000|2021-02-16 21:40:00|8152.1|8140.1|8152.5|8140.5|8152.5|8140.5|8151.2|8139.2|0
1613511900000|2021-02-16 21:45:00|8152.6|8140.6|8155.4|8143.4|8155.4|8143.4|8152.1|8140.1|0
1613512200000|2021-02-16 21:50:00|8155|8143|8155.4|8143.4|8156.3|8144.3|8153.9|8141.9|0
1613512500000|2021-02-16 21:55:00|8155.5|8143.5|8155|8143|8155.9|8143.9|8153.5|8141.5|0
1613512800000|2021-02-16 22:00:00|8154.4|8142.4|8154.8|8142.8|8155|8143|8154|8142|0
1613513100000|2021-02-16 22:05:00|8155|8143|8155|8143|8155|8143|8155|8143|0
1613513400000|2021-02-16 22:10:00|8154.6|8142.6|8153.4|8141.4|8154.6|8142.6|8153|8141|0
1613513700000|2021-02-16 22:15:00|8153.6|8141.6|8155.9|8143.9|8156.1|8144.1|8153.4|8141.4|0
1613514000000|2021-02-16 22:20:00|8155.5|8143.5|8155.5|8143.5|8155.7|8143.7|8155.5|8143.5|0
1613514300000|2021-02-16 22:25:00|8155.7|8143.7|8155.5|8143.5|8155.9|8143.9|8155.1|8143.1|0
1613514600000|2021-02-16 22:30:00|8155.7|8143.7|8156.1|8144.1|8156.1|8144.1|8155.5|8143.5|0
1613514900000|2021-02-16 22:35:00|8155.9|8143.9|8156.5|8144.5|8157.5|8145.5|8155.9|8143.9|0
1613515200000|2021-02-16 22:40:00|8155.9|8143.9|8156.3|8144.3|8156.3|8144.3|8155.5|8143.5|0
1613515500000|2021-02-16 22:45:00|8156.1|8144.1|8155.9|8143.9|8156.1|8144.1|8155.9|8143.9|0
1613515800000|2021-02-16 22:50:00|8155.7|8143.7|8155.9|8143.9|8155.9|8143.9|8155.7|8143.7|0
1613516100000|2021-02-16 22:55:00|8156.3|8144.3|8156.3|8144.3|8156.3|8144.3|8155.9|8143.9|0
1613516400000|2021-02-16 23:00:00|8156.2|8144.2|8159.5|8147.5|8159.9|8147.9|8156.2|8144.2|0
1613516700000|2021-02-16 23:05:00|8159.7|8147.7|8150.3|8138.3|8160.8|8148.8|8149.2|8137.2|0
1613517000000|2021-02-16 23:10:00|8150.5|8138.5|8149.2|8137.2|8152.5|8140.5|8147|8135|0
1613517300000|2021-02-16 23:15:00|8149|8137|8151.6|8139.6|8152.5|8140.5|8148.7|8136.7|0
1613517600000|2021-02-16 23:20:00|8152|8140|8151.6|8139.6|8154.9|8142.9|8151.6|8139.6|0
1613517900000|2021-02-16 23:25:00|8151.8|8139.8|8150.7|8138.7|8154.9|8142.9|8150.3|8138.3|0
1613518200000|2021-02-16 23:30:00|8150.9|8138.9|8147.9|8135.9|8153.5|8141.5|8146.5|8134.5|0
1613518500000|2021-02-16 23:35:00|8148.3|8136.3|8148.3|8136.3|8150.7|8138.7|8148.3|8136.3|0
1613518800000|2021-02-16 23:40:00|8148.4|8136.4|8150.3|8138.3|8151.2|8139.2|8148.3|8136.3|0
1613519100000|2021-02-16 23:45:00|8150.1|8138.1|8145.3|8133.3|8150.3|8138.3|8142.4|8130.4|0
1613519400000|2021-02-16 23:50:00|8145.2|8133.2|8140.7|8128.7|8145.2|8133.2|8139|8127|0
1613519700000|2021-02-16 23:55:00|8140.8|8128.8|8141.4|8129.4|8143.4|8131.4|8140.3|8128.3|0
1613520000000|2021-02-17 00:00:00|8141.8|8129.8|8136.2|8124.2|8142.7|8130.7|8134.9|8122.9|0
1613520300000|2021-02-17 00:05:00|8136|8124|8138.5|8126.5|8139.8|8127.8|8135.7|8123.7|0
1613520600000|2021-02-17 00:10:00|8138.1|8126.1|8139|8127|8139.8|8127.8|8137|8125|0
1613520900000|2021-02-17 00:15:00|8139.2|8127.2|8129.9|8117.9|8139.8|8127.8|8127.6|8115.6|0
1613521200000|2021-02-17 00:20:00|8129.8|8117.8|8129.7|8117.7|8132|8120|8129.7|8117.7|0
1613521500000|2021-02-17 00:25:00|8130.5|8118.5|8136.1|8124.1|8138.2|8126.2|8129.7|8117.7|0
1613521800000|2021-02-17 00:30:00|8136.9|8124.9|8139.2|8127.2|8142.5|8130.5|8136.9|8124.9|0
1613522100000|2021-02-17 00:35:00|8139.6|8127.6|8133.8|8121.8|8140.3|8128.3|8133.8|8121.8|0
1613522400000|2021-02-17 00:40:00|8133.9|8121.9|8131.7|8119.7|8134.9|8122.9|8129.6|8117.6|0
1613522700000|2021-02-17 00:45:00|8131.6|8119.6|8126.4|8114.4|8131.7|8119.7|8125.3|8113.3|0
1613523000000|2021-02-17 00:50:00|8126.5|8114.5|8130.7|8118.7|8130.7|8118.7|8126.4|8114.4|0
1613523300000|2021-02-17 00:55:00|8130.3|8118.3|8130.8|8118.8|8132.9|8120.9|8129.7|8117.7|0
1613523600000|2021-02-17 01:00:00|8130.7|8118.7|8124.3|8112.3|8130.8|8118.8|8122.1|8110.1|0
1613523900000|2021-02-17 01:05:00|8124.7|8112.7|8128.6|8116.6|8129.6|8117.6|8124.3|8112.3|0
1613524200000|2021-02-17 01:10:00|8128.5|8116.5|8126.5|8114.5|8130.6|8118.6|8126.4|8114.4|0
1613524500000|2021-02-17 01:15:00|8126.9|8114.9|8128.5|8116.5|8129.7|8117.7|8124.3|8112.3|0
1613524800000|2021-02-17 01:20:00|8128.6|8116.6|8126.4|8114.4|8128.6|8116.6|8126.4|8114.4|0
1613525100000|2021-02-17 01:25:00|8126.5|8114.5|8126.4|8114.4|8128.6|8116.6|8126.4|8114.4|0
1613525400000|2021-02-17 01:30:00|8126.3|8114.3|8128.6|8116.6|8128.6|8116.6|8122.2|8110.2|0
1613525700000|2021-02-17 01:35:00|8127.5|8115.5|8132.8|8120.8|8132.8|8120.8|8127.5|8115.5|0
1613526000000|2021-02-17 01:40:00|8132.9|8120.9|8133.9|8121.9|8135|8123|8130.7|8118.7|0
1613526300000|2021-02-17 01:45:00|8133.6|8121.6|8135|8123|8135|8123|8132.8|8120.8|0
1613526600000|2021-02-17 01:50:00|8134.6|8122.6|8135.2|8123.2|8135.3|8123.3|8132.9|8120.9|0
1613526900000|2021-02-17 01:55:00|8134.4|8122.4|8133.2|8121.2|8135.3|8123.3|8133.1|8121.1|0
1613527200000|2021-02-17 02:00:00|8134|8122|8128.9|8116.9|8135.3|8123.3|8128.8|8116.8|0
1613527500000|2021-02-17 02:05:00|8129.3|8117.3|8135.3|8123.3|8135.4|8123.4|8128.9|8116.9|0
1613527800000|2021-02-17 02:10:00|8135.4|8123.4|8136.5|8124.5|8137.5|8125.5|8133.2|8121.2|0
1613528100000|2021-02-17 02:15:00|8136.9|8124.9|8137.9|8125.9|8140|8128|8136.9|8124.9|0
1613528400000|2021-02-17 02:20:00|8137.5|8125.5|8137.9|8125.9|8140|8128|8135.8|8123.8|0
1613528700000|2021-02-17 02:25:00|8138.3|8126.3|8135.8|8123.8|8140|8128|8135.7|8123.7|0
1613529000000|2021-02-17 02:30:00|8136.5|8124.5|8139|8127|8139|8127|8135.7|8123.7|0
1613529300000|2021-02-17 02:35:00|8138.6|8126.6|8140|8128|8140.1|8128.1|8137.9|8125.9|0
1613529600000|2021-02-17 02:40:00|8140.4|8128.4|8141.1|8129.1|8142.1|8130.1|8140|8128|0
1613529900000|2021-02-17 02:45:00|8140.1|8128.1|8144.6|8132.6|8144.6|8132.6|8140|8128|0
1613530200000|2021-02-17 02:50:00|8145.7|8133.7|8144.6|8132.6|8146.8|8134.8|8144.6|8132.6|0
1613530500000|2021-02-17 02:55:00|8144.7|8132.7|8146.7|8134.7|8146.7|8134.7|8144.6|8132.6|0
1613530800000|2021-02-17 03:00:00|8146|8134|8146.7|8134.7|8146.8|8134.8|8144.6|8132.6|0
1613531100000|2021-02-17 03:05:00|8146.8|8134.8|8146.8|8134.8|8146.8|8134.8|8146.7|8134.7|0
1613531400000|2021-02-17 03:10:00|8147.6|8135.6|8148.9|8136.9|8149|8137|8146.8|8134.8|0
1613531700000|2021-02-17 03:15:00|8149|8137|8146.7|8134.7|8151|8139|8144.7|8132.7|0
1613532000000|2021-02-17 03:20:00|8146.6|8134.6|8146.7|8134.7|8146.7|8134.7|8144.6|8132.6|0
1613532300000|2021-02-17 03:25:00|8146.3|8134.3|8144.6|8132.6|8146.7|8134.7|8144.6|8132.6|0
1613532600000|2021-02-17 03:30:00|8144.5|8132.5|8146.6|8134.6|8146.7|8134.7|8144.5|8132.5|0
1613532900000|2021-02-17 03:35:00|8146.7|8134.7|8146.6|8134.6|8148.8|8136.8|8146.6|8134.6|0
1613533200000|2021-02-17 03:40:00|8146.7|8134.7|8147.7|8135.7|8148.8|8136.8|8146.6|8134.6|0
1613533500000|2021-02-17 03:45:00|8148.1|8136.1|8150.6|8138.6|8151.7|8139.7|8148.1|8136.1|0
1613533800000|2021-02-17 03:50:00|8151|8139|8151.8|8139.8|8151.9|8139.9|8149.6|8137.6|0
1613534100000|2021-02-17 03:55:00|8151.4|8139.4|8151.8|8139.8|8151.8|8139.8|8150.7|8138.7|0
1613534400000|2021-02-17 04:00:00|8151.7|8139.7|8149.5|8137.5|8151.8|8139.8|8149.5|8137.5|0
1613534700000|2021-02-17 04:05:00|8149.6|8137.6|8150.6|8138.6|8151.7|8139.7|8149.5|8137.5|0
1613535000000|2021-02-17 04:10:00|8150.2|8138.2|8149.5|8137.5|8151.7|8139.7|8149.5|8137.5|0
1613535300000|2021-02-17 04:15:00|8149.4|8137.4|8149.4|8137.4|8149.5|8137.5|8147.4|8135.4|0
1613535600000|2021-02-17 04:20:00|8149.5|8137.5|8149.4|8137.4|8151.6|8139.6|8149.4|8137.4|0
1613535900000|2021-02-17 04:25:00|8149.8|8137.8|8151.5|8139.5|8151.5|8139.5|8149.4|8137.4|0
1613536200000|2021-02-17 04:30:00|8151.1|8139.1|8151.5|8139.5|8151.5|8139.5|8150.4|8138.4|0
1613536500000|2021-02-17 04:35:00|8151.1|8139.1|8151.5|8139.5|8151.5|8139.5|8150.4|8138.4|0
1613536800000|2021-02-17 04:40:00|8151.6|8139.6|8151.6|8139.6|8153.7|8141.7|8151.6|8139.6|0
1613537100000|2021-02-17 04:45:00|8151.7|8139.7|8151.6|8139.6|8152.7|8140.7|8151.6|8139.6|0
1613537400000|2021-02-17 04:50:00|8151.7|8139.7|8151.6|8139.6|8151.7|8139.7|8151.6|8139.6|0
1613537700000|2021-02-17 04:55:00|8152|8140|8151.5|8139.5|8152.7|8140.7|8151.5|8139.5|0
1613538000000|2021-02-17 05:00:00|8151.6|8139.6|8153.9|8141.9|8153.9|8141.9|8151.6|8139.6|0
1613538300000|2021-02-17 05:05:00|8154|8142|8151.7|8139.7|8154|8142|8151.7|8139.7|0
1613538600000|2021-02-17 05:10:00|8151.6|8139.6|8151.6|8139.6|8151.7|8139.7|8150.6|8138.6|0
1613538900000|2021-02-17 05:15:00|8151.7|8139.7|8151.7|8139.7|8151.7|8139.7|8151.6|8139.6|0
1613539200000|2021-02-17 05:20:00|8151.8|8139.8|8153.9|8141.9|8153.9|8141.9|8151.8|8139.8|0
1613539500000|2021-02-17 05:25:00|8154.3|8142.3|8153.9|8141.9|8156|8144|8153.9|8141.9|0
1613539800000|2021-02-17 05:30:00|8154|8142|8156.2|8144.2|8157.2|8145.2|8153.9|8141.9|0
1613540100000|2021-02-17 05:35:00|8156.6|8144.6|8156.7|8144.7|8158.3|8146.3|8156.2|8144.2|0
1613540400000|2021-02-17 05:40:00|8156.9|8144.9|8156.9|8144.9|8157|8145|8156.9|8144.9|0
1613540700000|2021-02-17 05:45:00|8156.8|8144.8|8154.8|8142.8|8156.9|8144.9|8154.8|8142.8|0
1613541000000|2021-02-17 05:50:00|8155.9|8143.9|8154.8|8142.8|8156.9|8144.9|8154.7|8142.7|0
1613541300000|2021-02-17 05:55:00|8154.7|8142.7|8152.1|8140.1|8155.8|8143.8|8152.1|8140.1|0
1613541600000|2021-02-17 06:00:00|8151.1|8139.1|8150|8138|8152.2|8140.2|8147.9|8135.9|0
1613541900000|2021-02-17 06:05:00|8150.1|8138.1|8147.9|8135.9|8152.1|8140.1|8147.9|8135.9|0
1613542200000|2021-02-17 06:10:00|8148|8136|8154.3|8142.3|8154.4|8142.4|8148|8136|0
1613542500000|2021-02-17 06:15:00|8154.4|8142.4|8156.6|8144.6|8158.8|8146.8|8154.4|8142.4|0
1613542800000|2021-02-17 06:20:00|8156.7|8144.7|8156.7|8144.7|8156.7|8144.7|8156.6|8144.6|0
1613543100000|2021-02-17 06:25:00|8156.8|8144.8|8159.1|8147.1|8159.1|8147.1|8156.8|8144.8|0
1613543400000|2021-02-17 06:30:00|8159.2|8147.2|8157|8145|8161.2|8149.2|8157|8145|0
1613543700000|2021-02-17 06:35:00|8158.1|8146.1|8157|8145|8158.1|8146.1|8157|8145|0
1613544300000|2021-02-17 06:45:00|8156.9|8144.9|8159.1|8147.1|8159.1|8147.1|8156.9|8144.9|0
1613544600000|2021-02-17 06:50:00|8159|8147|8159.1|8147.1|8159.1|8147.1|8156.9|8144.9|0
1613544900000|2021-02-17 06:55:00|8159.5|8147.5|8159.1|8147.1|8161.2|8149.2|8159.1|8147.1|0
1613545200000|2021-02-17 07:00:00|8159.3|8147.3|8146.2|8141.2|8161.1|8149.1|8142.7|8137.7|44
1613545500000|2021-02-17 07:05:00|8147.7|8142.7|8150.7|8145.7|8151.7|8146.7|8147.7|8142.7|12
1613545800000|2021-02-17 07:10:00|8151.2|8146.2|8155.2|8150.2|8155.2|8150.2|8146.7|8141.7|84
1613546100000|2021-02-17 07:15:00|8155.7|8150.7|8151.2|8146.2|8155.7|8150.7|8149.2|8144.2|35
1613546400000|2021-02-17 07:20:00|8151.7|8146.7|8151.2|8146.2|8152.2|8147.2|8151.2|8146.2|1
1613546700000|2021-02-17 07:25:00|8151.7|8146.7|8149.2|8144.2|8155.2|8150.2|8149.2|8144.2|23
1613547000000|2021-02-17 07:30:00|8148.7|8143.7|8144.7|8139.7|8151.2|8146.2|8143.7|8138.7|4
1613547300000|2021-02-17 07:35:00|8146.2|8141.2|8147.2|8142.2|8147.2|8142.2|8144.2|8139.2|38
1613547600000|2021-02-17 07:40:00|8147.7|8142.7|8146.2|8141.2|8150.2|8145.2|8146.2|8141.2|34
1613547900000|2021-02-17 07:45:00|8146.7|8141.7|8150.7|8145.7|8151.7|8146.7|8146.7|8141.7|35
1613548200000|2021-02-17 07:50:00|8150.2|8145.2|8151.2|8146.2|8153.7|8148.7|8148.2|8143.2|55
1613548500000|2021-02-17 07:55:00|8150.7|8145.7|8139.2|8134.2|8156.7|8151.7|8136.2|8131.2|106
1613548800000|2021-02-17 08:00:00|8143.2|8138.2|8126.2|8121.2|8151.2|8146.2|8123.7|8118.7|937
1613549100000|2021-02-17 08:05:00|8129.2|8124.2|8148.7|8143.7|8148.7|8143.7|8122.2|8117.2|2396
1613549400000|2021-02-17 08:10:00|8149.2|8144.2|8160.2|8155.2|8160.7|8155.7|8143.7|8138.7|414
1613549700000|2021-02-17 08:15:00|8159.7|8154.7|8139.2|8134.2|8159.7|8154.7|8136.2|8131.2|713
1613550000000|2021-02-17 08:20:00|8139.7|8134.7|8147.2|8142.2|8163.7|8158.7|8139.7|8134.7|443
1613550300000|2021-02-17 08:25:00|8150.2|8145.2|8151.7|8146.7|8159.7|8154.7|8149.7|8144.7|1116
1613550600000|2021-02-17 08:30:00|8152.2|8147.2|8159.2|8154.2|8159.7|8154.7|8151.2|8146.2|370
1613550900000|2021-02-17 08:35:00|8159.7|8154.7|8157.2|8152.2|8160.2|8155.2|8149.7|8144.7|403
1613551200000|2021-02-17 08:40:00|8156.3|8151.3|8160.8|8155.8|8162.3|8157.3|8154.3|8149.3|183
1613551500000|2021-02-17 08:45:00|8161.3|8156.3|8153.3|8148.3|8164.8|8159.8|8152.3|8147.3|1017
1613551800000|2021-02-17 08:50:00|8153.8|8148.8|8167.8|8162.8|8167.8|8162.8|8151.8|8146.8|184
1613552100000|2021-02-17 08:55:00|8167.3|8162.3|8168.3|8163.3|8178.8|8173.8|8165.3|8160.3|596
1613552400000|2021-02-17 09:00:00|8169.3|8164.3|8165.3|8160.3|8170.8|8165.8|8163.8|8158.8|912
1613552700000|2021-02-17 09:05:00|8165.8|8160.8|8154.3|8149.3|8165.8|8160.8|8153.8|8148.8|217
1613553000000|2021-02-17 09:10:00|8153.8|8148.8|8138.8|8133.8|8155.8|8150.8|8136.3|8131.3|1547
1613553300000|2021-02-17 09:15:00|8139.8|8134.8|8131.8|8126.8|8139.8|8134.8|8128.3|8123.3|748
1613553600000|2021-02-17 09:20:00|8131.3|8126.3|8139.8|8134.8|8141.8|8136.8|8130.8|8125.8|467
1613553900000|2021-02-17 09:25:00|8140.3|8135.3|8141.8|8136.8|8142.8|8137.8|8136.8|8131.8|119
1613554200000|2021-02-17 09:30:00|8142.3|8137.3|8146.8|8141.8|8152.8|8147.8|8141.8|8136.8|659
1613554500000|2021-02-17 09:35:00|8146.3|8141.3|8137.8|8132.8|8146.3|8141.3|8131.8|8126.8|168
1613554800000|2021-02-17 09:40:00|8137.3|8132.3|8146.3|8141.3|8146.3|8141.3|8137.3|8132.3|210
1613555100000|2021-02-17 09:45:00|8146.8|8141.8|8140.8|8135.8|8146.8|8141.8|8138.8|8133.8|753
1613555400000|2021-02-17 09:50:00|8141.8|8136.8|8140.3|8135.3|8146.3|8141.3|8138.8|8133.8|288
1613555700000|2021-02-17 09:55:00|8141.3|8136.3|8127.8|8122.8|8141.3|8136.3|8126.8|8121.8|193
1613556000000|2021-02-17 10:00:00|8129.8|8124.8|8125.8|8120.8|8130.3|8125.3|8124.8|8119.8|144
1613556300000|2021-02-17 10:05:00|8125.3|8120.3|8138.3|8133.3|8140.8|8135.8|8125.3|8120.3|143
1613556600000|2021-02-17 10:10:00|8137.8|8132.8|8138.8|8133.8|8142.8|8137.8|8134.8|8129.8|207
1613556900000|2021-02-17 10:15:00|8138.3|8133.3|8122.3|8117.3|8138.3|8133.3|8121.8|8116.8|188
1613557200000|2021-02-17 10:20:00|8121.8|8116.8|8117.8|8112.8|8124.3|8119.3|8117.3|8112.3|177
1613557500000|2021-02-17 10:25:00|8117.3|8112.3|8125.3|8120.3|8127.8|8122.8|8115.3|8110.3|144
1613557800000|2021-02-17 10:30:00|8125.8|8120.8|8130.3|8125.3|8133.3|8128.3|8125.8|8120.8|108
1613558100000|2021-02-17 10:35:00|8129.8|8124.8|8131.3|8126.3|8133.8|8128.8|8127.8|8122.8|317
1613558400000|2021-02-17 10:40:00|8130.8|8125.8|8128.8|8123.8|8135.3|8130.3|8127.8|8122.8|247
1613558700000|2021-02-17 10:45:00|8129.8|8124.8|8127.8|8122.8|8132.8|8127.8|8125.8|8120.8|320
1613559000000|2021-02-17 10:50:00|8128.3|8123.3|8117.3|8112.3|8130.8|8125.8|8117.3|8112.3|1210
1613559300000|2021-02-17 10:55:00|8116.8|8111.8|8120.3|8115.3|8120.8|8115.8|8113.8|8108.8|430
1613559600000|2021-02-17 11:00:00|8120.8|8115.8|8116.3|8111.3|8125.3|8120.3|8116.3|8111.3|295
1613559900000|2021-02-17 11:05:00|8115.8|8110.8|8113.3|8108.3|8118.3|8113.3|8110.3|8105.3|203
1613560200000|2021-02-17 11:10:00|8113.8|8108.8|8120.3|8115.3|8123.8|8118.8|8113.3|8108.3|167
1613560500000|2021-02-17 11:15:00|8119.8|8114.8|8118.3|8113.3|8120.3|8115.3|8115.3|8110.3|138
1613560800000|2021-02-17 11:20:00|8118.8|8113.8|8118.8|8113.8|8120.8|8115.8|8117.3|8112.3|144
1613561100000|2021-02-17 11:25:00|8117.8|8112.8|8118.8|8113.8|8119.8|8114.8|8114.8|8109.8|132
1613561400000|2021-02-17 11:30:00|8119.3|8114.3|8117.8|8112.8|8121.3|8116.3|8117.8|8112.8|142
1613561700000|2021-02-17 11:35:00|8117.3|8112.3|8121.8|8116.8|8122.3|8117.3|8116.3|8111.3|213
1613562000000|2021-02-17 11:40:00|8121.3|8116.3|8118.3|8113.3|8121.8|8116.8|8117.8|8112.8|294
1613562300000|2021-02-17 11:45:00|8117.8|8112.8|8123.8|8118.8|8124.3|8119.3|8116.8|8111.8|107
1613562600000|2021-02-17 11:50:00|8122.3|8117.3|8123.8|8118.8|8124.3|8119.3|8120.3|8115.3|373
1613562900000|2021-02-17 11:55:00|8123.3|8118.3|8123.3|8118.3|8124.8|8119.8|8121.3|8116.3|106
1613563200000|2021-02-17 12:00:00|8122.8|8117.8|8123.3|8118.3|8125.3|8120.3|8121.8|8116.8|301
1613563500000|2021-02-17 12:05:00|8123.8|8118.8|8121.8|8116.8|8125.8|8120.8|8121.8|8116.8|135
1613563800000|2021-02-17 12:10:00|8121.3|8116.3|8121.8|8116.8|8124.3|8119.3|8119.8|8114.8|429
1613564100000|2021-02-17 12:15:00|8121.3|8116.3|8122.8|8117.8|8124.3|8119.3|8119.3|8114.3|153
1613564400000|2021-02-17 12:20:00|8122.3|8117.3|8119.8|8114.8|8122.3|8117.3|8119.3|8114.3|104
1613564700000|2021-02-17 12:25:00|8116.3|8111.3|8120.3|8115.3|8120.8|8115.8|8116.3|8111.3|104
1613565000000|2021-02-17 12:30:00|8121.8|8116.8|8124.8|8119.8|8125.3|8120.3|8118.8|8113.8|105
1613565300000|2021-02-17 12:35:00|8125.3|8120.3|8127.8|8122.8|8130.8|8125.8|8125.3|8120.3|111
1613565600000|2021-02-17 12:40:00|8126.4|8121.4|8124.4|8119.4|8126.4|8121.4|8120.9|8115.9|109
1613565900000|2021-02-17 12:45:00|8123.4|8118.4|8123.4|8118.4|8125.4|8120.4|8121.4|8116.4|123
1613566200000|2021-02-17 12:50:00|8123.9|8118.9|8122.4|8117.4|8124.4|8119.4|8119.9|8114.9|83
1613566500000|2021-02-17 12:55:00|8121.9|8116.9|8119.4|8114.4|8124.9|8119.9|8117.9|8112.9|141
1613566800000|2021-02-17 13:00:00|8119.9|8114.9|8119.4|8114.4|8122.4|8117.4|8118.4|8113.4|121
1613567100000|2021-02-17 13:05:00|8118.9|8113.9|8116.4|8111.4|8118.9|8113.9|8114.4|8109.4|122
1613567400000|2021-02-17 13:10:00|8116.9|8111.9|8124.9|8119.9|8125.9|8120.9|8116.9|8111.9|113
1613567700000|2021-02-17 13:15:00|8125.9|8120.9|8117.9|8112.9|8126.4|8121.4|8117.4|8112.4|110
1613568000000|2021-02-17 13:20:00|8117.4|8112.4|8116.9|8111.9|8119.4|8114.4|8115.9|8110.9|98
1613568300000|2021-02-17 13:25:00|8116.4|8111.4|8118.9|8113.9|8119.4|8114.4|8115.9|8110.9|88
1613568600000|2021-02-17 13:30:00|8120.4|8115.4|8130.4|8125.4|8134.9|8129.9|8120.4|8115.4|151
1613568900000|2021-02-17 13:35:00|8130.9|8125.9|8132.4|8127.4|8132.9|8127.9|8127.4|8122.4|142
1613569200000|2021-02-17 13:40:00|8132.9|8127.9|8137.4|8132.4|8139.4|8134.4|8132.9|8127.9|148
1613569500000|2021-02-17 13:45:00|8136.9|8131.9|8130.9|8125.9|8136.9|8131.9|8129.9|8124.9|84
1613569800000|2021-02-17 13:50:00|8131.4|8126.4|8111.9|8106.9|8132.9|8127.9|8110.9|8105.9|136
1613570100000|2021-02-17 13:55:00|8112.4|8107.4|8112.4|8107.4|8117.4|8112.4|8107.4|8102.4|252
1613570400000|2021-02-17 14:00:00|8112.9|8107.9|8115.4|8110.4|8121.4|8116.4|8109.9|8104.9|118
1613570700000|2021-02-17 14:05:00|8115.9|8110.9|8110.4|8105.4|8116.4|8111.4|8107.4|8102.4|154
1613571000000|2021-02-17 14:10:00|8110.9|8105.9|8102.4|8097.4|8116.9|8111.9|8102.4|8097.4|128
1613571300000|2021-02-17 14:15:00|8102.9|8097.9|8105.4|8100.4|8108.4|8103.4|8099.4|8094.4|122
1613571600000|2021-02-17 14:20:00|8105.9|8100.9|8108.4|8103.4|8108.9|8103.9|8103.4|8098.4|136
1613571900000|2021-02-17 14:25:00|8107.9|8102.9|8108.4|8103.4|8112.4|8107.4|8106.4|8101.4|171
1613572200000|2021-02-17 14:30:00|8108.9|8103.9|8100.4|8095.4|8110.4|8105.4|8097.4|8092.4|504
1613572500000|2021-02-17 14:35:00|8099.9|8094.9|8082.4|8077.4|8105.4|8100.4|8074.9|8069.9|324
1613572800000|2021-02-17 14:40:00|8082.9|8077.9|8092.9|8087.9|8098.4|8093.4|8079.4|8074.4|209
1613573100000|2021-02-17 14:45:00|8093.4|8088.4|8109.4|8104.4|8109.4|8104.4|8090.4|8085.4|251
1613573400000|2021-02-17 14:50:00|8109.9|8104.9|8116.4|8111.4|8121.9|8116.9|8109.9|8104.9|712
1613573700000|2021-02-17 14:55:00|8116.9|8111.9|8111.4|8106.4|8118.4|8113.4|8109.4|8104.4|610
1613574000000|2021-02-17 15:00:00|8111.9|8106.9|8112.4|8107.4|8122.4|8117.4|8111.9|8106.9|189
1613574300000|2021-02-17 15:05:00|8112.9|8107.9|8133.9|8128.9|8133.9|8128.9|8109.4|8104.4|257
1613574600000|2021-02-17 15:10:00|8133.5|8128.5|8122|8117|8136|8131|8121|8116|230
1613574900000|2021-02-17 15:15:00|8121|8116|8124|8119|8124.5|8119.5|8114.5|8109.5|144
1613575200000|2021-02-17 15:20:00|8123.5|8118.5|8101.5|8096.5|8128|8123|8101|8096|151
1613575500000|2021-02-17 15:25:00|8101|8096|8100|8095|8105.5|8100.5|8096|8091|355
1613575800000|2021-02-17 15:30:00|8099.5|8094.5|8107.5|8102.5|8112|8107|8093|8088|221
1613576100000|2021-02-17 15:35:00|8108|8103|8124|8119|8126|8121|8108|8103|203
1613576400000|2021-02-17 15:40:00|8123.5|8118.5|8123|8118|8131|8126|8117.5|8112.5|253
1613576700000|2021-02-17 15:45:00|8123.5|8118.5|8142.5|8137.5|8143|8138|8121.5|8116.5|293
1613577000000|2021-02-17 15:50:00|8143|8138|8142|8137|8145|8140|8138|8133|115
1613577300000|2021-02-17 15:55:00|8142.5|8137.5|8134.5|8129.5|8147.5|8142.5|8134|8129|301
1613577600000|2021-02-17 16:00:00|8133|8128|8123|8118|8135|8130|8122.5|8117.5|192
1613577900000|2021-02-17 16:05:00|8121.5|8116.5|8121.5|8116.5|8125.5|8120.5|8116.5|8111.5|197
1613578200000|2021-02-17 16:10:00|8121|8116|8116|8111|8121|8116|8112|8107|349
1613578500000|2021-02-17 16:15:00|8115.5|8110.5|8112|8107|8116.5|8111.5|8105|8100|239
1613578800000|2021-02-17 16:20:00|8112.5|8107.5|8117|8112|8119.5|8114.5|8110|8105|234
1613579100000|2021-02-17 16:25:00|8116.5|8111.5|8122|8117|8128|8123|8116.5|8111.5|346
1613579400000|2021-02-17 16:30:00|8123|8116|8124|8116|8132|8125|8110|8103|617
1613579700000|2021-02-17 16:35:00|8125|8118|8109|8102|8126|8119|8109|8102|282
1613580000000|2021-02-17 16:40:00|8108|8101|8109|8103|8115|8109|8104|8097|91
1613580300000|2021-02-17 16:45:00|8110|8102|8118|8111|8119|8111|8105|8097|19
1613580600000|2021-02-17 16:50:00|8117|8110|8117|8110|8118|8111|8114|8106|10
1613580900000|2021-02-17 16:55:00|8118|8109|8121|8113|8123|8114|8115|8107|12
1613581200000|2021-02-17 17:00:00|8120|8114|8122|8116|8124|8118|8118|8112|8
1613581500000|2021-02-17 17:05:00|8123|8115|8122|8114|8124|8115|8118|8112|15
1613581800000|2021-02-17 17:10:00|8121|8113|8117|8109|8121|8113|8116|8108|15
1613582100000|2021-02-17 17:15:00|8118|8110|8120|8112|8121|8115|8117|8110|35
1613582400000|2021-02-17 17:20:00|8119|8111|8120|8112|8120|8113|8116|8109|2
1613582700000|2021-02-17 17:25:00|8121|8113|8124|8116|8124|8118|8119|8112|9
1613583000000|2021-02-17 17:30:00|8125|8117|8125|8118|8127|8119|8123|8117|7
1613583300000|2021-02-17 17:35:00|8126|8119|8121|8115|8126|8119|8121|8114|18
1613583600000|2021-02-17 17:40:00|8122|8116|8125|8118|8125|8118|8120|8114|18
1613583900000|2021-02-17 17:45:00|8124|8117|8124|8117|8125|8118|8123|8116|11
1613584200000|2021-02-17 17:50:00|8122|8116|8122|8114|8123|8117|8121|8114|9
1613584500000|2021-02-17 17:55:00|8121|8115|8122|8116|8123|8116|8120|8114|12
1613584800000|2021-02-17 18:00:00|8123|8117|8126|8119|8126|8119|8123|8116|15
1613585100000|2021-02-17 18:05:00|8127|8120|8130|8122|8131|8123|8126|8120|14
1613585400000|2021-02-17 18:10:00|8129|8121|8129|8121|8131|8124|8128|8121|14
1613585700000|2021-02-17 18:15:00|8128|8122|8128|8121|8129|8122|8127|8120|6
1613586000000|2021-02-17 18:20:00|8129|8122|8130|8123|8130|8124|8128|8121|5
1613586300000|2021-02-17 18:25:00|8131|8122|8133|8125|8133|8125|8128|8121|8
1613586600000|2021-02-17 18:30:00|8132|8123|8132|8125|8132|8125|8130|8123|12
1613586900000|2021-02-17 18:35:00|8131|8124|8132|8124|8133|8125|8129|8123|2
1613587200000|2021-02-17 18:40:00|8131|8125|8132|8125|8133|8127|8130|8124|7
1613587500000|2021-02-17 18:45:00|8131|8124|8132|8125|8132|8126|8130|8123|11
1613587800000|2021-02-17 18:50:00|8133|8126|8135|8127|8135|8127|8131|8125|6
1613588100000|2021-02-17 18:55:00|8134|8128|8134.6|8122.6|8140|8130|8134|8122.6|25
1613588400000|2021-02-17 19:00:00|8135.5|8123.5|8141.3|8129.3|8143.4|8131.4|8134.6|8122.6|0
1613588700000|2021-02-17 19:05:00|8141.4|8129.4|8145.2|8133.2|8145.4|8133.4|8139.3|8127.3|0
1613589000000|2021-02-17 19:10:00|8145.1|8133.1|8144.6|8132.6|8145.2|8133.2|8142.7|8130.7|0
1613589300000|2021-02-17 19:15:00|8144.7|8132.7|8143.8|8131.8|8144.8|8132.8|8141.8|8129.8|0
1613589600000|2021-02-17 19:20:00|8143.7|8131.7|8139.3|8127.3|8143.9|8131.9|8139.2|8127.2|0
1613589900000|2021-02-17 19:25:00|8139.4|8127.4|8137.3|8125.3|8139.8|8127.8|8137.2|8125.2|0
1613590200000|2021-02-17 19:30:00|8137.4|8125.4|8139.3|8127.3|8141.5|8129.5|8135.1|8123.1|0
1613590500000|2021-02-17 19:35:00|8139.4|8127.4|8143.6|8131.6|8143.7|8131.7|8139.2|8127.2|0
1613590800000|2021-02-17 19:40:00|8143.5|8131.5|8143.8|8131.8|8143.8|8131.8|8140.7|8128.7|0
1613591100000|2021-02-17 19:45:00|8143.9|8131.9|8144|8132|8146.1|8134.1|8141.8|8129.8|0
1613591400000|2021-02-17 19:50:00|8143.9|8131.9|8143.8|8131.8|8144.1|8132.1|8141.7|8129.7|0
1613591700000|2021-02-17 19:55:00|8143.9|8131.9|8145.9|8133.9|8146.2|8134.2|8143.8|8131.8|0
1613592000000|2021-02-17 20:00:00|8145.8|8133.8|8146.4|8134.4|8146.4|8134.4|8143.8|8131.8|0
1613592300000|2021-02-17 20:05:00|8146.5|8134.5|8147.6|8135.6|8148.5|8136.5|8146.3|8134.3|0
1613592600000|2021-02-17 20:10:00|8147.5|8135.5|8147.3|8135.3|8147.6|8135.6|8145.3|8133.3|0
1613592900000|2021-02-17 20:15:00|8147.4|8135.4|8149.3|8137.3|8149.5|8137.5|8147.2|8135.2|0
1613593200000|2021-02-17 20:20:00|8149.4|8137.4|8151.9|8139.9|8152|8140|8149.3|8137.3|0
1613593500000|2021-02-17 20:25:00|8152|8140|8149.7|8137.7|8152.1|8140.1|8149.6|8137.6|0
1613593800000|2021-02-17 20:30:00|8149.6|8137.6|8154.2|8142.2|8154.6|8142.6|8147.4|8135.4|0
1613594100000|2021-02-17 20:35:00|8154.3|8142.3|8152.7|8140.7|8154.8|8142.8|8150.6|8138.6|0
1613594400000|2021-02-17 20:40:00|8152.8|8140.8|8150.3|8138.3|8154.9|8142.9|8150.3|8138.3|0
1613594700000|2021-02-17 20:45:00|8150.4|8138.4|8152.8|8140.8|8152.8|8140.8|8150.3|8138.3|0
1613595000000|2021-02-17 20:50:00|8153.1|8141.1|8150.9|8138.9|8153.2|8141.2|8148.9|8136.9|0
1613595300000|2021-02-17 20:55:00|8151|8139|8145.3|8133.3|8151|8139|8143|8131|0
1613595600000|2021-02-17 21:00:00|8143.3|8131.3|8144|8132|8144.4|8132.4|8142.2|8130.2|0
1613595900000|2021-02-17 21:05:00|8143.9|8131.9|8142|8130|8143.9|8131.9|8141.6|8129.6|0
1613596200000|2021-02-17 21:10:00|8142.4|8130.4|8141.3|8129.3|8142.9|8130.9|8140.4|8128.4|0
1613596500000|2021-02-17 21:15:00|8141.5|8129.5|8141.5|8129.5|8141.7|8129.7|8141.3|8129.3|0
1613596800000|2021-02-17 21:20:00|8141.3|8129.3|8142.5|8130.5|8142.7|8130.7|8140.5|8128.5|0
1613597100000|2021-02-17 21:25:00|8142.3|8130.3|8142.5|8130.5|8142.9|8130.9|8142.3|8130.3|0
1613597400000|2021-02-17 21:30:00|8142.4|8130.4|8144.2|8132.2|8144.6|8132.6|8142.4|8130.4|0
1613597700000|2021-02-17 21:35:00|8144.6|8132.6|8144.2|8132.2|8145.1|8133.1|8143.8|8131.8|0
1613598000000|2021-02-17 21:40:00|8143.8|8131.8|8143.8|8131.8|8144.6|8132.6|8143.8|8131.8|0
1613598300000|2021-02-17 21:45:00|8144.2|8132.2|8142.9|8130.9|8144.6|8132.6|8142.9|8130.9|0
1613598600000|2021-02-17 21:50:00|8142.8|8130.8|8144.2|8132.2|8144.2|8132.2|8142|8130|0
1613598900000|2021-02-17 21:55:00|8143.8|8131.8|8145.7|8133.7|8146.8|8134.8|8142.6|8130.6|0
1613599200000|2021-02-17 22:00:00|8145.5|8133.5|8148.2|8136.2|8148.4|8136.4|8145.3|8133.3|0
1613599500000|2021-02-17 22:05:00|8148.4|8136.4|8148.8|8136.8|8148.8|8136.8|8148.4|8136.4|0
1613599800000|2021-02-17 22:10:00|8149|8137|8149|8137|8149|8137|8148.6|8136.6|0
1613600100000|2021-02-17 22:15:00|8149.2|8137.2|8149.6|8137.6|8149.6|8137.6|8149|8137|0
1613600400000|2021-02-17 22:20:00|8149.8|8137.8|8149.4|8137.4|8149.8|8137.8|8149.4|8137.4|0
1613600700000|2021-02-17 22:25:00|8149.6|8137.6|8149.6|8137.6|8149.6|8137.6|8149.4|8137.4|0
1613601000000|2021-02-17 22:30:00|8149.8|8137.8|8149.6|8137.6|8149.8|8137.8|8149.4|8137.4|0
1613601300000|2021-02-17 22:35:00|8149.8|8137.8|8150.2|8138.2|8150.2|8138.2|8149.8|8137.8|0
1613601600000|2021-02-17 22:40:00|8150|8138|8150|8138|8150.2|8138.2|8150|8138|0
1613601900000|2021-02-17 22:45:00|8149.6|8137.6|8149.8|8137.8|8150.2|8138.2|8149.6|8137.6|0
1613602200000|2021-02-17 22:50:00|8149.6|8137.6|8150.2|8138.2|8150.4|8138.4|8149.6|8137.6|0
1613602500000|2021-02-17 22:55:00|8150|8138|8150|8138|8150.2|8138.2|8149.6|8137.6|0
1613602800000|2021-02-17 23:00:00|8150.2|8138.2|8149|8137|8151.2|8139.2|8144.7|8132.7|0
1613603100000|2021-02-17 23:05:00|8148.6|8136.6|8148.1|8136.1|8148.6|8136.6|8145.7|8133.7|0
1613603400000|2021-02-17 23:10:00|8148.2|8136.2|8148.1|8136.1|8149.5|8137.5|8147.5|8135.5|0
1613603700000|2021-02-17 23:15:00|8148.2|8136.2|8147.5|8135.5|8149.9|8137.9|8147.5|8135.5|0
1613604000000|2021-02-17 23:20:00|8148.1|8136.1|8146.2|8134.2|8148.1|8136.1|8144.9|8132.9|0
1613604300000|2021-02-17 23:25:00|8146.1|8134.1|8145.3|8133.3|8146.1|8134.1|8142.5|8130.5|0
1613604600000|2021-02-17 23:30:00|8145.5|8133.5|8147.5|8135.5|8147.5|8135.5|8144.9|8132.9|0
1613604900000|2021-02-17 23:35:00|8147.7|8135.7|8148.1|8136.1|8148.1|8136.1|8147.5|8135.5|0
1613605200000|2021-02-17 23:40:00|8148.2|8136.2|8148.6|8136.6|8149|8137|8147.5|8135.5|0
1613605500000|2021-02-17 23:45:00|8148.8|8136.8|8149.9|8137.9|8150.3|8138.3|8148.1|8136.1|0
1613605800000|2021-02-17 23:50:00|8150.1|8138.1|8153.2|8141.2|8153.6|8141.6|8150.1|8138.1|0
1613606100000|2021-02-17 23:55:00|8153.6|8141.6|8154.5|8142.5|8155|8143|8152.3|8140.3|0
1613606400000|2021-02-18 00:00:00|8154.6|8142.6|8159.2|8147.2|8160.2|8148.2|8153.6|8141.6|0
1613606700000|2021-02-18 00:05:00|8159.1|8147.1|8161.2|8149.2|8162|8150|8158.5|8146.5|0
1613607000000|2021-02-18 00:10:00|8161.4|8149.4|8161.4|8149.4|8162.3|8150.3|8160.3|8148.3|0
1613607300000|2021-02-18 00:15:00|8161.6|8149.6|8154.6|8142.6|8165|8153|8152.4|8140.4|0
1613607600000|2021-02-18 00:20:00|8153.8|8141.8|8152.5|8140.5|8154.6|8142.6|8150.4|8138.4|0
1613607900000|2021-02-18 00:25:00|8152.6|8140.6|8156.7|8144.7|8156.7|8144.7|8152.5|8140.5|0
1613608200000|2021-02-18 00:30:00|8156.3|8144.3|8154.6|8142.6|8156.7|8144.7|8154.5|8142.5|0
1613608500000|2021-02-18 00:35:00|8155.7|8143.7|8163.1|8151.1|8163.2|8151.2|8155.7|8143.7|0
1613608800000|2021-02-18 00:40:00|8163.2|8151.2|8161|8149|8165.3|8153.3|8161|8149|0
1613609100000|2021-02-18 00:45:00|8162.1|8150.1|8161|8149|8163.2|8151.2|8161|8149|0
1613609400000|2021-02-18 00:50:00|8161.4|8149.4|8158.8|8146.8|8163.1|8151.1|8158.8|8146.8|0
1613609700000|2021-02-18 00:55:00|8159.6|8147.6|8161|8149|8161|8149|8158.7|8146.7|0
1613610000000|2021-02-18 01:00:00|8160.6|8148.6|8161|8149|8161|8149|8158.8|8146.8|0
1613610300000|2021-02-18 01:05:00|8160.2|8148.2|8161|8149|8163.1|8151.1|8158.9|8146.9|0
1613610600000|2021-02-18 01:10:00|8160.2|8148.2|8158.8|8146.8|8160.2|8148.2|8156.7|8144.7|0
1613610900000|2021-02-18 01:15:00|8158.9|8146.9|8158.9|8146.9|8161|8149|8157.8|8145.8|0
1613611200000|2021-02-18 01:20:00|8158.8|8146.8|8154.6|8142.6|8159.9|8147.9|8154.6|8142.6|0
1613611500000|2021-02-18 01:25:00|8154.7|8142.7|8156.7|8144.7|8156.8|8144.8|8154.6|8142.6|0
1613611800000|2021-02-18 01:30:00|8156.3|8144.3|8152.6|8140.6|8156.7|8144.7|8152.5|8140.5|0
1613612100000|2021-02-18 01:35:00|8152.5|8140.5|8148.1|8136.1|8152.5|8140.5|8148|8136|0
1613612400000|2021-02-18 01:40:00|8148|8136|8141.5|8129.5|8148.1|8136.1|8139.3|8127.3|0
1613612700000|2021-02-18 01:45:00|8141.1|8129.1|8141.7|8129.7|8143.8|8131.8|8139.4|8127.4|0
1613613000000|2021-02-18 01:50:00|8141.8|8129.8|8149.1|8137.1|8149.1|8137.1|8141.7|8129.7|0
1613613300000|2021-02-18 01:55:00|8150.1|8138.1|8150.1|8138.1|8151.2|8139.2|8146.9|8134.9|0
1613613600000|2021-02-18 02:00:00|8149.7|8137.7|8147.9|8135.9|8150.1|8138.1|8147.9|8135.9|0
1613613900000|2021-02-18 02:05:00|8150|8138|8145.7|8133.7|8150.1|8138.1|8143.6|8131.6|0
1613614200000|2021-02-18 02:10:00|8145.8|8133.8|8147.9|8135.9|8150|8138|8145.7|8133.7|0
1613614500000|2021-02-18 02:15:00|8147.1|8135.1|8148|8136|8150.1|8138.1|8145.8|8133.8|0
1613614800000|2021-02-18 02:20:00|8147.9|8135.9|8148|8136|8149.1|8137.1|8147.9|8135.9|0
1613615100000|2021-02-18 02:25:00|8147.9|8135.9|8150.1|8138.1|8150.1|8138.1|8145.8|8133.8|0
1613615400000|2021-02-18 02:30:00|8150.9|8138.9|8152.2|8140.2|8154.3|8142.3|8147.9|8135.9|0
1613615700000|2021-02-18 02:35:00|8152.3|8140.3|8152.2|8140.2|8154.4|8142.4|8152.2|8140.2|0
1613616000000|2021-02-18 02:40:00|8151.8|8139.8|8154.3|8142.3|8154.3|8142.3|8150.1|8138.1|0
1613616300000|2021-02-18 02:45:00|8154.4|8142.4|8158.7|8146.7|8158.7|8146.7|8154.3|8142.3|0
1613616600000|2021-02-18 02:50:00|8157.9|8145.9|8160.9|8148.9|8161.1|8149.1|8156.5|8144.5|0
1613616900000|2021-02-18 02:55:00|8161|8149|8161|8149|8161.1|8149.1|8158.9|8146.9|0
1613617200000|2021-02-18 03:00:00|8161.1|8149.1|8157.8|8145.8|8163.2|8151.2|8156.7|8144.7|0
1613617500000|2021-02-18 03:05:00|8158.2|8146.2|8156.8|8144.8|8158.9|8146.9|8156.7|8144.7|0
1613617800000|2021-02-18 03:10:00|8156.9|8144.9|8155.5|8143.5|8158.9|8146.9|8154.5|8142.5|0
1613618100000|2021-02-18 03:15:00|8155.9|8143.9|8152.3|8140.3|8156.6|8144.6|8152.3|8140.3|0
1613618400000|2021-02-18 03:20:00|8152.2|8140.2|8143.4|8131.4|8152.2|8140.2|8143.2|8131.2|0
1613618700000|2021-02-18 03:25:00|8143.3|8131.3|8141.1|8129.1|8145.5|8133.5|8141|8129|0
1613619000000|2021-02-18 03:30:00|8141|8129|8136.6|8124.6|8141.1|8129.1|8135.6|8123.6|0
1613619300000|2021-02-18 03:35:00|8137.7|8125.7|8136.5|8124.5|8139.7|8127.7|8136.5|8124.5|0
1613619600000|2021-02-18 03:40:00|8136.6|8124.6|8140.4|8128.4|8140.8|8128.8|8136.6|8124.6|0
1613619900000|2021-02-18 03:45:00|8140.5|8128.5|8138.2|8126.2|8142.5|8130.5|8136.1|8124.1|0
1613620200000|2021-02-18 03:50:00|8137.8|8125.8|8137.5|8125.5|8139.4|8127.4|8135.3|8123.3|0
1613620500000|2021-02-18 03:55:00|8137.4|8125.4|8140.7|8128.7|8141.8|8129.8|8137.4|8125.4|0
1613620800000|2021-02-18 04:00:00|8141.1|8129.1|8137.1|8125.1|8141.1|8129.1|8136.1|8124.1|0
1613621100000|2021-02-18 04:05:00|8137.2|8125.2|8128.4|8116.4|8137.2|8125.2|8128.2|8116.2|0
1613621400000|2021-02-18 04:10:00|8128.3|8116.3|8127.2|8115.2|8130.5|8118.5|8126.2|8114.2|0
1613621700000|2021-02-18 04:15:00|8127.6|8115.6|8126.1|8114.1|8130.5|8118.5|8126.1|8114.1|0
1613622000000|2021-02-18 04:20:00|8125.3|8113.3|8130.6|8118.6|8130.6|8118.6|8124|8112|0
1613622300000|2021-02-18 04:25:00|8130.5|8118.5|8130.6|8118.6|8132.7|8120.7|8130.5|8118.5|0
1613622600000|2021-02-18 04:30:00|8130.7|8118.7|8132.8|8120.8|8132.9|8120.9|8130.6|8118.6|0
1613622900000|2021-02-18 04:35:00|8132.7|8120.7|8132.8|8120.8|8132.8|8120.8|8130.6|8118.6|0
1613623200000|2021-02-18 04:40:00|8132.9|8120.9|8132.8|8120.8|8132.9|8120.9|8132.8|8120.8|0
1613623500000|2021-02-18 04:45:00|8132|8120|8128.5|8116.5|8132|8120|8128.5|8116.5|0
1613623800000|2021-02-18 04:50:00|8128.6|8116.6|8129.6|8117.6|8130.7|8118.7|8128.5|8116.5|0
1613624100000|2021-02-18 04:55:00|8130.6|8118.6|8130.7|8118.7|8130.8|8118.8|8130.6|8118.6|0
1613624400000|2021-02-18 05:00:00|8130.6|8118.6|8134.9|8122.9|8134.9|8122.9|8128.5|8116.5|0
1613624700000|2021-02-18 05:05:00|8134.1|8122.1|8137.1|8125.1|8137.1|8125.1|8132.8|8120.8|0
1613625000000|2021-02-18 05:10:00|8137.5|8125.5|8137.2|8125.2|8141.4|8129.4|8137.1|8125.1|0
1613625300000|2021-02-18 05:15:00|8137.6|8125.6|8143.6|8131.6|8143.6|8131.6|8137.1|8125.1|0
1613625600000|2021-02-18 05:20:00|8144|8132|8142.4|8130.4|8145.7|8133.7|8141.3|8129.3|0
1613625900000|2021-02-18 05:25:00|8142.8|8130.8|8141.3|8129.3|8145.6|8133.6|8141.3|8129.3|0
1613626200000|2021-02-18 05:30:00|8141.4|8129.4|8142.5|8130.5|8143.6|8131.6|8141.4|8129.4|0
1613626500000|2021-02-18 05:35:00|8142.1|8130.1|8137.1|8125.1|8143.5|8131.5|8137.1|8125.1|0
1613626800000|2021-02-18 05:40:00|8137|8125|8138.2|8126.2|8139.3|8127.3|8137|8125|0
1613627100000|2021-02-18 05:45:00|8138.6|8126.6|8135|8123|8139.3|8127.3|8135|8123|0
1613627400000|2021-02-18 05:50:00|8135.1|8123.1|8130.7|8118.7|8137.1|8125.1|8130.7|8118.7|0
1613627700000|2021-02-18 05:55:00|8130.8|8118.8|8133|8121|8133|8121|8129.8|8117.8|0
1613628000000|2021-02-18 06:00:00|8132.9|8120.9|8135.3|8123.3|8137.4|8125.4|8130.8|8118.8|0
1613628300000|2021-02-18 06:05:00|8135.2|8123.2|8135.2|8123.2|8135.3|8123.3|8133|8121|0
1613628600000|2021-02-18 06:10:00|8135.1|8123.1|8129.4|8117.4|8135.2|8123.2|8127.4|8115.4|0
1613628900000|2021-02-18 06:15:00|8129.5|8117.5|8128.5|8116.5|8129.6|8117.6|8128.5|8116.5|0
1613629500000|2021-02-18 06:25:00|8128.6|8116.6|8137.1|8125.1|8137.1|8125.1|8128.6|8116.6|0
1613629800000|2021-02-18 06:30:00|8137|8125|8134.8|8122.8|8137.1|8125.1|8134.8|8122.8|0
1613630100000|2021-02-18 06:35:00|8134.9|8122.9|8132.7|8120.7|8134.9|8122.9|8132.7|8120.7|0
1613630400000|2021-02-18 06:40:00|8132.8|8120.8|8132.7|8120.7|8132.8|8120.8|8132.7|8120.7|0
1613630700000|2021-02-18 06:45:00|8133.1|8121.1|8130.5|8118.5|8134.8|8122.8|8128.3|8116.3|0
1613631000000|2021-02-18 06:50:00|8130.1|8118.1|8128.3|8116.3|8130.5|8118.5|8126.2|8114.2|0
1613631300000|2021-02-18 06:55:00|8127.5|8115.5|8122.1|8110.1|8127.5|8115.5|8122.1|8110.1|0
1613631600000|2021-02-18 07:00:00|8122.5|8110.5|8126.5|8121.5|8131|8126|8120|8110.3|44
1613631900000|2021-02-18 07:05:00|8127|8122|8121.5|8116.5|8127|8122|8121.5|8116.5|1
1613632200000|2021-02-18 07:10:00|8122|8117|8118|8113|8124.5|8119.5|8117|8112|6
1613632500000|2021-02-18 07:15:00|8117.5|8112.5|8120.5|8115.5|8120.5|8115.5|8113|8108|6
1613632800000|2021-02-18 07:20:00|8121|8116|8120.5|8115.5|8121|8116|8115.5|8110.5|3
1613633100000|2021-02-18 07:25:00|8120|8115|8121|8116|8122.5|8117.5|8119|8114|3
1613633400000|2021-02-18 07:30:00|8120.5|8115.5|8110|8105|8120.5|8115.5|8110|8105|14
1613633700000|2021-02-18 07:35:00|8110.5|8105.5|8113.5|8108.5|8114|8109|8110|8105|1
1613634000000|2021-02-18 07:40:00|8114|8109|8115.5|8110.5|8116.5|8111.5|8113.5|8108.5|3
1613634300000|2021-02-18 07:45:00|8115|8110|8110.5|8105.5|8115.5|8110.5|8109.5|8104.5|12
1613634600000|2021-02-18 07:50:00|8111|8106|8119|8114|8119.5|8114.5|8111|8106|16
1613634900000|2021-02-18 07:55:00|8118.5|8113.5|8120.5|8115.5|8120.5|8115.5|8113.5|8108.5|31
1613635200000|2021-02-18 08:00:00|8119|8114|8151|8146|8156|8151|8119|8114|430
1613635500000|2021-02-18 08:05:00|8152|8147|8160.5|8155.5|8171.5|8166.5|8152|8147|165
1613635800000|2021-02-18 08:10:00|8161|8156|8164|8159|8169.5|8164.5|8153|8148|210
1613636100000|2021-02-18 08:15:00|8164.5|8159.5|8154|8149|8167.5|8162.5|8150.5|8145.5|104
1613636400000|2021-02-18 08:20:00|8154.5|8149.5|8156|8151|8161|8156|8146|8141|123
1613636700000|2021-02-18 08:25:00|8155.5|8150.5|8145|8140|8165|8160|8143|8138|81
1613637000000|2021-02-18 08:30:00|8145.5|8140.5|8162.5|8157.5|8165|8160|8145|8140|77
1613637300000|2021-02-18 08:35:00|8163|8158|8149|8144|8163|8158|8149|8144|108
1613637600000|2021-02-18 08:40:00|8151|8146|8161|8156|8162.5|8157.5|8151|8146|287
1613637900000|2021-02-18 08:45:00|8163|8158|8167.5|8162.5|8169|8164|8160|8155|107
1613638200000|2021-02-18 08:50:00|8168.5|8163.5|8167.5|8162.5|8171|8166|8164|8159|99
1613638500000|2021-02-18 08:55:00|8168|8163|8168|8163|8169|8164|8162.5|8157.5|75
1613638800000|2021-02-18 09:00:00|8167.5|8162.5|8155|8150|8167.5|8162.5|8154.5|8149.5|74
1613639100000|2021-02-18 09:05:00|8154.5|8149.5|8143.5|8138.5|8155|8150|8143|8138|1014
1613639400000|2021-02-18 09:10:00|8144|8139|8145.5|8140.5|8147|8142|8140|8135|37
1613639700000|2021-02-18 09:15:00|8145|8140|8134|8129|8146.5|8141.5|8134|8129|29
1613640000000|2021-02-18 09:20:00|8133.5|8128.5|8129|8124|8135|8130|8126.5|8121.5|74
1613640300000|2021-02-18 09:25:00|8128.5|8123.5|8119|8114|8129|8124|8117|8112|87
1613640600000|2021-02-18 09:30:00|8121|8116|8118|8113|8124.5|8119.5|8114|8109|99
1613640900000|2021-02-18 09:35:00|8117|8112|8112|8107|8121|8116|8111.5|8106.5|47
1613641200000|2021-02-18 09:40:00|8112.5|8107.5|8123|8118|8123.5|8118.5|8109.5|8104.5|56
1613641500000|2021-02-18 09:45:00|8122.5|8117.5|8126|8121|8129|8124|8120|8115|86
1613641800000|2021-02-18 09:50:00|8125.5|8120.5|8116|8111|8125.5|8120.5|8116|8111|189
1613642100000|2021-02-18 09:55:00|8115.5|8110.5|8116.5|8111.5|8116.5|8111.5|8112|8107|161
1613642400000|2021-02-18 10:00:00|8116|8111|8119|8114|8123|8118|8115.5|8110.5|21
1613642700000|2021-02-18 10:05:00|8119.5|8114.5|8121|8116|8123|8118|8115|8110|31
1613643000000|2021-02-18 10:10:00|8121.5|8116.5|8119.5|8114.5|8125|8120|8118|8113|129
1613643300000|2021-02-18 10:15:00|8120|8115|8119|8114|8122|8117|8117|8112|14
1613643600000|2021-02-18 10:20:00|8118.5|8113.5|8116|8111|8119.5|8114.5|8115|8110|26
1613643900000|2021-02-18 10:25:00|8116.5|8111.5|8116|8111|8120.5|8115.5|8115.5|8110.5|30
1613644200000|2021-02-18 10:30:00|8115.5|8110.5|8113|8108|8121|8116|8112|8107|93
1613644500000|2021-02-18 10:35:00|8113.5|8108.5|8106|8101|8115|8110|8105.5|8100.5|132
1613644800000|2021-02-18 10:40:00|8105.5|8100.5|8095|8090|8106|8101|8095|8090|45
1613645100000|2021-02-18 10:45:00|8094.5|8089.5|8085|8080|8094.5|8089.5|8079.5|8074.5|231
1613645400000|2021-02-18 10:50:00|8085.5|8080.5|8084.5|8079.5|8086.5|8081.5|8080|8075|44
1613645700000|2021-02-18 10:55:00|8084|8079|8077|8072|8086|8081|8077|8072|178
1613646000000|2021-02-18 11:00:00|8076.5|8071.5|8066|8061|8079.5|8074.5|8062|8057|126
1613646300000|2021-02-18 11:05:00|8065.5|8060.5|8078|8073|8078.5|8073.5|8060.5|8055.5|85
1613646600000|2021-02-18 11:10:00|8077|8072|8079|8074|8083|8078|8077|8072|66
1613646900000|2021-02-18 11:15:00|8078.5|8073.5|8083|8078|8087|8082|8077|8072|45
1613647200000|2021-02-18 11:20:00|8081|8076|8087.5|8082.5|8087.5|8082.5|8079|8074|46
1613647500000|2021-02-18 11:25:00|8087|8082|8089.5|8084.5|8091|8086|8085.5|8080.5|65
1613647800000|2021-02-18 11:30:00|8089|8084|8084.5|8079.5|8089.5|8084.5|8082.5|8077.5|22
1613648100000|2021-02-18 11:35:00|8084|8079|8096.5|8091.5|8098.5|8093.5|8082.5|8077.5|17
1613648400000|2021-02-18 11:40:00|8096|8091|8104|8099|8104|8099|8094.5|8089.5|169
1613648700000|2021-02-18 11:45:00|8104.5|8099.5|8107.5|8102.5|8108.5|8103.5|8101.5|8096.5|53
1613649000000|2021-02-18 11:50:00|8108|8103|8110.5|8105.5|8112.5|8107.5|8107.5|8102.5|87
1613649300000|2021-02-18 11:55:00|8111|8106|8116.5|8111.5|8116.5|8111.5|8106.5|8101.5|104
1613649600000|2021-02-18 12:00:00|8117|8112|8116|8111|8120|8115|8114|8109|27
1613649900000|2021-02-18 12:05:00|8115.5|8110.5|8118.5|8113.5|8119.5|8114.5|8111.5|8106.5|67
1613650200000|2021-02-18 12:10:00|8119|8114|8121.5|8116.5|8126|8121|8118|8113|16
1613650500000|2021-02-18 12:15:00|8122|8117|8116|8111|8122.5|8117.5|8114|8109|13
1613650800000|2021-02-18 12:20:00|8115.5|8110.5|8120.5|8115.5|8121|8116|8115|8110|612
1613651100000|2021-02-18 12:25:00|8121|8116|8124|8119|8124.5|8119.5|8118|8113|23
1613651400000|2021-02-18 12:30:00|8123.5|8118.5|8125|8120|8126.5|8121.5|8117.5|8112.5|125
1613651700000|2021-02-18 12:35:00|8125.5|8120.5|8120.5|8115.5|8127|8122|8120|8115|36
1613652000000|2021-02-18 12:40:00|8117.9|8112.9|8114.4|8109.4|8120.9|8115.9|8113.9|8108.9|32
1613652300000|2021-02-18 12:45:00|8114.9|8109.9|8118.4|8113.4|8121.9|8116.9|8113.9|8108.9|101
1613652600000|2021-02-18 12:50:00|8118.9|8113.9|8110.9|8105.9|8119.9|8114.9|8110.4|8105.4|125
1613652900000|2021-02-18 12:55:00|8111.4|8106.4|8110.4|8105.4|8111.4|8106.4|8105.9|8100.9|15
1613653200000|2021-02-18 13:00:00|8110.9|8105.9|8109.4|8104.4|8113.9|8108.9|8107.9|8102.9|28
1613653500000|2021-02-18 13:05:00|8109.9|8104.9|8105.9|8100.9|8110.4|8105.4|8104.9|8099.9|23
1613653800000|2021-02-18 13:10:00|8105.4|8100.4|8103.9|8098.9|8107.9|8102.9|8102.4|8097.4|283
1613654100000|2021-02-18 13:15:00|8103.4|8098.4|8097.4|8092.4|8105.4|8100.4|8095.4|8090.4|58
1613654400000|2021-02-18 13:20:00|8097.9|8092.9|8098.4|8093.4|8098.4|8093.4|8094.4|8089.4|22
1613654700000|2021-02-18 13:25:00|8097.9|8092.9|8094.9|8089.9|8097.9|8092.9|8093.4|8088.4|51
1613655000000|2021-02-18 13:30:00|8095.4|8090.4|8089.4|8084.4|8096.4|8091.4|8089.4|8084.4|23
1613655300000|2021-02-18 13:35:00|8089.9|8084.9|8080.9|8075.9|8091.9|8086.9|8077.4|8072.4|42
1613655600000|2021-02-18 13:40:00|8081.9|8076.9|8085.4|8080.4|8086.9|8081.9|8079.4|8074.4|135
1613655900000|2021-02-18 13:45:00|8084.9|8079.9|8079.9|8074.9|8084.9|8079.9|8072.9|8067.9|253
1613656200000|2021-02-18 13:50:00|8079.4|8074.4|8079.9|8074.9|8082.4|8077.4|8076.4|8071.4|12
1613656500000|2021-02-18 13:55:00|8079.4|8074.4|8079.4|8074.4|8080.9|8075.9|8075.9|8070.9|14
1613656800000|2021-02-18 14:00:00|8079.9|8074.9|8082.9|8077.9|8086.9|8081.9|8074.9|8069.9|26
1613657100000|2021-02-18 14:05:00|8083.4|8078.4|8082.4|8077.4|8088.9|8083.9|8080.9|8075.9|93
1613657400000|2021-02-18 14:10:00|8081.9|8076.9|8083.4|8078.4|8088.9|8083.9|8079.4|8074.4|44
1613657700000|2021-02-18 14:15:00|8082.9|8077.9|8082.9|8077.9|8086.9|8081.9|8077.9|8072.9|286
1613658000000|2021-02-18 14:20:00|8082.4|8077.4|8091.4|8086.4|8094.4|8089.4|8081.4|8076.4|135
1613658300000|2021-02-18 14:25:00|8091.9|8086.9|8092.9|8087.9|8093.9|8088.9|8089.4|8084.4|24
1613658600000|2021-02-18 14:30:00|8092.4|8087.4|8093.4|8088.4|8096.4|8091.4|8088.9|8083.9|57
1613658900000|2021-02-18 14:35:00|8092.9|8087.9|8091.9|8086.9|8101.9|8096.9|8090.4|8085.4|79
1613659200000|2021-02-18 14:40:00|8091.4|8086.4|8093.9|8088.9|8099.4|8094.4|8083.4|8078.4|257
1613659500000|2021-02-18 14:45:00|8092.9|8087.9|8095.4|8090.4|8102.4|8097.4|8090.9|8085.9|62
1613659800000|2021-02-18 14:50:00|8095.9|8090.9|8090.9|8085.9|8096.4|8091.4|8090.4|8085.4|40
1613660100000|2021-02-18 14:55:00|8091.4|8086.4|8102.9|8097.9|8103.9|8098.9|8088.4|8083.4|69
1613660400000|2021-02-18 15:00:00|8102.4|8097.4|8093.9|8088.9|8103.4|8098.4|8093.9|8088.9|57
1613660700000|2021-02-18 15:05:00|8094.4|8089.4|8072.4|8067.4|8094.4|8089.4|8069.9|8064.9|61
1613661000000|2021-02-18 15:10:00|8073.7|8068.7|8070.2|8065.2|8082.2|8077.2|8068.7|8063.7|102
1613661300000|2021-02-18 15:15:00|8071.2|8066.2|8058.2|8053.2|8071.2|8066.2|8057.7|8052.7|51
1613661600000|2021-02-18 15:20:00|8058.7|8053.7|8061.2|8056.2|8065.2|8060.2|8058.2|8053.2|55
1613661900000|2021-02-18 15:25:00|8060.7|8055.7|8063.2|8058.2|8064.2|8059.2|8052.2|8047.2|283
1613662200000|2021-02-18 15:30:00|8062.7|8057.7|8059.7|8054.7|8062.7|8057.7|8052.2|8047.2|100
1613662500000|2021-02-18 15:35:00|8059.2|8054.2|8065.7|8060.7|8068.7|8063.7|8056.7|8051.7|151
1613662800000|2021-02-18 15:40:00|8065.2|8060.2|8059.2|8054.2|8065.2|8060.2|8058.7|8053.7|80
1613663100000|2021-02-18 15:45:00|8058.7|8053.7|8062.7|8057.7|8062.7|8057.7|8052.2|8047.2|57
1613663400000|2021-02-18 15:50:00|8062.2|8057.2|8060.2|8055.2|8064.2|8059.2|8057.2|8052.2|79
1613663700000|2021-02-18 15:55:00|8059.7|8054.7|8051.2|8046.2|8060.2|8055.2|8050.2|8045.2|56
1613664000000|2021-02-18 16:00:00|8051.7|8046.7|8055.7|8050.7|8062.2|8057.2|8050.2|8045.2|157
1613664300000|2021-02-18 16:05:00|8057.7|8052.7|8056.7|8051.7|8063.2|8058.2|8054.2|8049.2|98
1613664600000|2021-02-18 16:10:00|8057.2|8052.2|8070.7|8065.7|8070.7|8065.7|8056.7|8051.7|364
1613664900000|2021-02-18 16:15:00|8070.2|8065.2|8067.7|8062.7|8076.7|8071.7|8062.7|8057.7|236
1613665200000|2021-02-18 16:20:00|8068.2|8063.2|8062.2|8057.2|8069.2|8064.2|8062.2|8057.2|69
1613665500000|2021-02-18 16:25:00|8062.7|8057.7|8064.2|8059.2|8066.2|8061.2|8059.2|8054.2|218
1613665800000|2021-02-18 16:30:00|8065.7|8057.7|8061.7|8052.7|8070.7|8063.7|8057.7|8049.7|390
1613666100000|2021-02-18 16:35:00|8060.7|8053.7|8057.7|8050.7|8065.7|8058.7|8055.7|8048.7|215
1613666400000|2021-02-18 16:40:00|8059.7|8051.7|8063.7|8055.7|8063.7|8056.7|8056.7|8048.7|183
1613666700000|2021-02-18 16:45:00|8062.7|8053.7|8060.7|8054.7|8062.7|8055.7|8059.7|8052.7|613
1613667000000|2021-02-18 16:50:00|8061.7|8055.7|8067.7|8060.7|8067.7|8060.7|8060.7|8054.7|40
1613667300000|2021-02-18 16:55:00|8066.7|8059.7|8067.7|8059.7|8068.7|8061.7|8063.7|8055.7|179
1613667600000|2021-02-18 17:00:00|8066.7|8058.7|8062.7|8055.7|8066.7|8059.7|8062.7|8054.7|3
1613667900000|2021-02-18 17:05:00|8063.7|8054.7|8064.7|8056.7|8064.7|8056.7|8060.7|8051.7|12
1613668200000|2021-02-18 17:10:00|8063.7|8054.7|8065.7|8056.7|8067.7|8060.7|8061.7|8054.7|6
1613668500000|2021-02-18 17:15:00|8064.7|8055.7|8067.7|8059.7|8067.7|8059.7|8061.7|8052.7|5
1613668800000|2021-02-18 17:20:00|8068.7|8060.7|8070.7|8062.7|8071.7|8062.7|8067.7|8060.7|5
1613669100000|2021-02-18 17:25:00|8071.7|8065.7|8069.7|8060.7|8071.7|8065.7|8066.7|8058.7|3
1613669400000|2021-02-18 17:30:00|8068.7|8059.7|8063.7|8056.7|8069.7|8059.7|8063.7|8056.7|0
1613669700000|2021-02-18 17:35:00|8065.7|8057.7|8064.7|8056.7|8065.7|8057.7|8063.7|8055.7|1
1613670000000|2021-02-18 17:40:00|8063.7|8057.7|8063.7|8055.7|8066.7|8058.7|8063.7|8055.7|0
1613670300000|2021-02-18 17:45:00|8065.7|8056.7|8064.7|8056.7|8065.7|8058.7|8064.7|8056.7|40
1613670600000|2021-02-18 17:50:00|8062.7|8055.7|8056.7|8049.7|8062.7|8055.7|8056.7|8048.7|12
1613670900000|2021-02-18 17:55:00|8058.7|8050.7|8059.7|8052.7|8061.7|8053.7|8056.7|8050.7|24
1613671200000|2021-02-18 18:00:00|8058.7|8051.7|8057.7|8049.7|8058.7|8051.7|8057.7|8048.7|6
1613671500000|2021-02-18 18:05:00|8061.7|8048.7|8057.7|8049.7|8061.7|8053.7|8057.7|8048.7|4
1613671800000|2021-02-18 18:10:00|8056.7|8050.7|8058.7|8048.7|8059.7|8051.7|8055.7|8048.7|6
1613672100000|2021-02-18 18:15:00|8059.7|8049.7|8065.7|8055.7|8065.7|8055.7|8057.7|8048.7|1
1613672400000|2021-02-18 18:20:00|8064.7|8056.7|8071.7|8062.7|8071.7|8064.7|8063.7|8054.7|2
1613672700000|2021-02-18 18:25:00|8070.7|8063.7|8073.7|8064.7|8073.7|8066.7|8069.7|8059.7|1
1613673000000|2021-02-18 18:30:00|8075.7|8065.7|8072.7|8063.7|8075.7|8065.7|8071.7|8062.7|0
1613673300000|2021-02-18 18:35:00|8070.7|8061.7|8073.7|8063.7|8073.7|8063.7|8069.7|8061.7|3
1613673600000|2021-02-18 18:40:00|8072.7|8061.7|8073.7|8064.7|8073.7|8064.7|8069.7|8061.7|6
1613673900000|2021-02-18 18:45:00|8072.7|8065.7|8070.7|8062.7|8073.7|8065.7|8068.7|8060.7|1
1613674200000|2021-02-18 18:50:00|8068.7|8060.7|8070.7|8062.7|8072.7|8066.7|8065.7|8055.7|52
1613674500000|2021-02-18 18:55:00|8071.7|8064.7|8075.3|8063.3|8078.7|8071.7|8070.7|8062.7|10
1613674800000|2021-02-18 19:00:00|8075.4|8063.4|8082.3|8070.3|8082.4|8070.4|8075.2|8063.2|0
1613675100000|2021-02-18 19:05:00|8082.2|8070.2|8081.9|8069.9|8082.7|8070.7|8081.9|8069.9|0
1613675400000|2021-02-18 19:10:00|8082|8070|8084|8072|8084.2|8072.2|8081.7|8069.7|0
1613675700000|2021-02-18 19:15:00|8084.1|8072.1|8082.1|8070.1|8084.4|8072.4|8081.8|8069.8|0
1613676000000|2021-02-18 19:20:00|8082.2|8070.2|8083.7|8071.7|8084.1|8072.1|8081.5|8069.5|0
1613676300000|2021-02-18 19:25:00|8083.6|8071.6|8081.7|8069.7|8083.9|8071.9|8081.6|8069.6|0
1613676600000|2021-02-18 19:30:00|8081.8|8069.8|8085.9|8073.9|8085.9|8073.9|8081.7|8069.7|17203
1613676900000|2021-02-18 19:35:00|8085.8|8073.8|8085.8|8073.8|8086|8074|8083.8|8071.8|0
1613677200000|2021-02-18 19:40:00|8085.9|8073.9|8083.5|8071.5|8086|8074|8083.4|8071.4|0
1613677500000|2021-02-18 19:45:00|8083.6|8071.6|8085.6|8073.6|8086.8|8074.8|8083.6|8071.6|0
1613677800000|2021-02-18 19:50:00|8085.5|8073.5|8084.6|8072.6|8086.7|8074.7|8084.2|8072.2|0
1613678100000|2021-02-18 19:55:00|8084.7|8072.7|8091.3|8079.3|8093.3|8081.3|8084.5|8072.5|0
1613678400000|2021-02-18 20:00:00|8091.2|8079.2|8092.6|8080.6|8092.7|8080.7|8088.4|8076.4|0
1613678700000|2021-02-18 20:05:00|8092.5|8080.5|8094.8|8082.8|8094.9|8082.9|8090.5|8078.5|0
1613679000000|2021-02-18 20:10:00|8094.7|8082.7|8092.9|8080.9|8094.9|8082.9|8092.7|8080.7|0
1613679300000|2021-02-18 20:15:00|8094|8082|8091.9|8079.9|8094.4|8082.4|8091.9|8079.9|0
1613679600000|2021-02-18 20:20:00|8092|8080|8087.5|8075.5|8092|8080|8087.5|8075.5|0
1613679900000|2021-02-18 20:25:00|8087.6|8075.6|8091.3|8079.3|8092|8080|8087.6|8075.6|0
1613680200000|2021-02-18 20:30:00|8091.2|8079.2|8089.5|8077.5|8093.9|8081.9|8089.3|8077.3|0
1613680500000|2021-02-18 20:35:00|8089.6|8077.6|8089.6|8077.6|8093.1|8081.1|8089.5|8077.5|0
1613680800000|2021-02-18 20:40:00|8089.5|8077.5|8089.7|8077.7|8089.8|8077.8|8087.4|8075.4|0
1613681100000|2021-02-18 20:45:00|8089.6|8077.6|8085|8073|8092|8080|8085|8073|0
1613681400000|2021-02-18 20:50:00|8085.3|8073.3|8084.6|8072.6|8087.4|8075.4|8082.5|8070.5|0
1613681700000|2021-02-18 20:55:00|8084.7|8072.7|8086.3|8074.3|8090|8078|8082.6|8070.6|0
1613682000000|2021-02-18 21:00:00|8087.2|8075.2|8086.6|8074.6|8092|8080|8085.9|8073.9|0
1613682300000|2021-02-18 21:05:00|8086.5|8074.5|8089.2|8077.2|8089.2|8077.2|8085.9|8073.9|0
1613682600000|2021-02-18 21:10:00|8089|8077|8085.5|8073.5|8089.9|8077.9|8084.6|8072.6|0
1613682900000|2021-02-18 21:15:00|8085.4|8073.4|8085.3|8073.3|8085.5|8073.5|8084.3|8072.3|0
1613683200000|2021-02-18 21:20:00|8085.1|8073.1|8084.7|8072.7|8085.3|8073.3|8084.3|8072.3|0
1613683500000|2021-02-18 21:25:00|8084.5|8072.5|8085.1|8073.1|8085.3|8073.3|8084.1|8072.1|0
1613683800000|2021-02-18 21:30:00|8084.5|8072.5|8087.3|8075.3|8088.2|8076.2|8084.5|8072.5|0
1613684100000|2021-02-18 21:35:00|8086.9|8074.9|8087.8|8075.8|8088.2|8076.2|8086.4|8074.4|0
1613684400000|2021-02-18 21:40:00|8087.7|8075.7|8087.8|8075.8|8088.2|8076.2|8086.4|8074.4|0
1613684700000|2021-02-18 21:45:00|8088.2|8076.2|8085.8|8073.8|8088.2|8076.2|8085.4|8073.4|0
1613685000000|2021-02-18 21:50:00|8085.4|8073.4|8084.1|8072.1|8085.8|8073.8|8083.6|8071.6|0
1613685300000|2021-02-18 21:55:00|8084|8072|8086.4|8074.4|8086.9|8074.9|8083.2|8071.2|0
1613685600000|2021-02-18 22:00:00|8085.3|8073.3|8085.9|8073.9|8086.4|8074.4|8085.3|8073.3|0
1613685900000|2021-02-18 22:05:00|8086.1|8074.1|8085.9|8073.9|8086.1|8074.1|8085.9|8073.9|0
1613686200000|2021-02-18 22:10:00|8085.7|8073.7|8088.3|8076.3|8088.3|8076.3|8085.7|8073.7|0
1613686500000|2021-02-18 22:15:00|8087.7|8075.7|8087.3|8075.3|8088.3|8076.3|8087.1|8075.1|0
1613686800000|2021-02-18 22:20:00|8087.1|8075.1|8087.5|8075.5|8088.3|8076.3|8087.1|8075.1|0
1613687100000|2021-02-18 22:25:00|8087.7|8075.7|8088.3|8076.3|8088.3|8076.3|8087.5|8075.5|0
1613687400000|2021-02-18 22:30:00|8087.7|8075.7|8087.7|8075.7|8088.3|8076.3|8087.7|8075.7|0
1613687700000|2021-02-18 22:35:00|8087.5|8075.5|8088.3|8076.3|8088.3|8076.3|8087.5|8075.5|0
1613688000000|2021-02-18 22:40:00|8088.1|8076.1|8088.5|8076.5|8088.5|8076.5|8087.7|8075.7|0
1613688300000|2021-02-18 22:45:00|8088.3|8076.3|8088.3|8076.3|8088.7|8076.7|8087.7|8075.7|0
1613688600000|2021-02-18 22:50:00|8088.5|8076.5|8088.5|8076.5|8088.7|8076.7|8088.5|8076.5|0
1613688900000|2021-02-18 22:55:00|8088.7|8076.7|8088.7|8076.7|8088.9|8076.9|8088.7|8076.7|0
1613689200000|2021-02-18 23:00:00|8087.5|8075.5|8091.6|8079.6|8091.6|8079.6|8085.3|8073.3|0
1613689500000|2021-02-18 23:05:00|8091.4|8079.4|8095.6|8083.6|8096.1|8084.1|8091.2|8079.2|0
1613689800000|2021-02-18 23:10:00|8095.7|8083.7|8092.7|8080.7|8096.1|8084.1|8092|8080|0
1613690100000|2021-02-18 23:15:00|8092.9|8080.9|8092.7|8080.7|8094|8082|8092.7|8080.7|0
1613690400000|2021-02-18 23:20:00|8092.9|8080.9|8088.2|8076.2|8093.1|8081.1|8087.8|8075.8|0
1613690700000|2021-02-18 23:25:00|8088.3|8076.3|8088.6|8076.6|8090|8078|8087.9|8075.9|0
1613691000000|2021-02-18 23:30:00|8088.7|8076.7|8085.8|8073.8|8089.5|8077.5|8084.3|8072.3|0
1613691300000|2021-02-18 23:35:00|8085.4|8073.4|8082.7|8070.7|8085.8|8073.8|8082.5|8070.5|0
1613691600000|2021-02-18 23:40:00|8082.8|8070.8|8077.5|8065.5|8084.1|8072.1|8077|8065|0
1613691900000|2021-02-18 23:45:00|8077.4|8065.4|8076.4|8064.4|8077.4|8065.4|8072.8|8060.8|0
1613692200000|2021-02-18 23:50:00|8076.6|8064.6|8074.2|8062.2|8076.8|8064.8|8071.8|8059.8|0
1613692500000|2021-02-18 23:55:00|8074.4|8062.4|8075.5|8063.5|8076.4|8064.4|8073.1|8061.1|0
1613692800000|2021-02-19 00:00:00|8075.1|8063.1|8076|8064|8078.3|8066.3|8074.2|8062.2|0
1613693100000|2021-02-19 00:05:00|8076.4|8064.4|8076.4|8064.4|8078.1|8066.1|8073.8|8061.8|0
1613693400000|2021-02-19 00:10:00|8076.8|8064.8|8074.4|8062.4|8076.8|8064.8|8074.4|8062.4|0
1613693700000|2021-02-19 00:15:00|8074|8062|8078.9|8066.9|8078.9|8066.9|8070.4|8058.4|0
1613694000000|2021-02-19 00:20:00|8078.8|8066.8|8083.1|8071.1|8085.2|8073.2|8078.8|8066.8|0
1613694300000|2021-02-19 00:25:00|8083|8071|8080.8|8068.8|8083.1|8071.1|8080.8|8068.8|0
1613694600000|2021-02-19 00:30:00|8080.9|8068.9|8082.9|8070.9|8083|8071|8080.8|8068.8|0
1613694900000|2021-02-19 00:35:00|8083|8071|8080.9|8068.9|8083|8071|8080.8|8068.8|0
1613695200000|2021-02-19 00:40:00|8080.8|8068.8|8085.1|8073.1|8085.1|8073.1|8079.7|8067.7|0
1613695500000|2021-02-19 00:45:00|8085|8073|8085.1|8073.1|8085.1|8073.1|8080.9|8068.9|0
1613695800000|2021-02-19 00:50:00|8085|8073|8080.9|8068.9|8085|8073|8080.8|8068.8|0
1613696100000|2021-02-19 00:55:00|8080.5|8068.5|8083.1|8071.1|8085.2|8073.2|8079.8|8067.8|0
1613696400000|2021-02-19 01:00:00|8083.5|8071.5|8090|8078|8090|8078|8081|8069|0
1613696700000|2021-02-19 01:05:00|8089.9|8077.9|8087.7|8075.7|8092.1|8080.1|8087.7|8075.7|0
1613697000000|2021-02-19 01:10:00|8088.5|8076.5|8081.1|8069.1|8089.8|8077.8|8081.1|8069.1|0
1613697300000|2021-02-19 01:15:00|8080.3|8068.3|8081.2|8069.2|8083.3|8071.3|8078.9|8066.9|0
1613697600000|2021-02-19 01:20:00|8081.6|8069.6|8079|8067|8083.3|8071.3|8079|8067|0
1613697900000|2021-02-19 01:25:00|8079.4|8067.4|8070.2|8058.2|8081.1|8069.1|8070.2|8058.2|0
1613698200000|2021-02-19 01:30:00|8069.4|8057.4|8056.7|8044.7|8069.4|8057.4|8054.8|8042.8|0
1613698500000|2021-02-19 01:35:00|8056.6|8044.6|8065.3|8053.3|8065.3|8053.3|8052.5|8040.5|0
1613698800000|2021-02-19 01:40:00|8065.2|8053.2|8061|8049|8065.3|8053.3|8061|8049|0
1613699100000|2021-02-19 01:45:00|8061.1|8049.1|8063.1|8051.1|8063.2|8051.2|8060.9|8048.9|0
1613699400000|2021-02-19 01:50:00|8062.7|8050.7|8066.3|8054.3|8067.4|8055.4|8061|8049|0
1613699700000|2021-02-19 01:55:00|8065.9|8053.9|8069.5|8057.5|8069.5|8057.5|8065.2|8053.2|0
1613700000000|2021-02-19 02:00:00|8069.9|8057.9|8067.4|8055.4|8070.6|8058.6|8065.2|8053.2|0
1613700300000|2021-02-19 02:05:00|8067.3|8055.3|8067.4|8055.4|8069.5|8057.5|8065.2|8053.2|0
1613700600000|2021-02-19 02:10:00|8067.3|8055.3|8065.2|8053.2|8067.4|8055.4|8065.2|8053.2|0
1613700900000|2021-02-19 02:15:00|8065.3|8053.3|8055.5|8043.5|8065.3|8053.3|8054.5|8042.5|0
1613701200000|2021-02-19 02:20:00|8055.1|8043.1|8053.4|8041.4|8056.7|8044.7|8052.4|8040.4|0
1613701500000|2021-02-19 02:25:00|8053.3|8041.3|8057.3|8045.3|8058.3|8046.3|8051.3|8039.3|0
1613701800000|2021-02-19 02:30:00|8057.2|8045.2|8055|8043|8059.4|8047.4|8052.9|8040.9|0
1613702100000|2021-02-19 02:35:00|8054.2|8042.2|8047.8|8035.8|8057.1|8045.1|8045.7|8033.7|0
1613702400000|2021-02-19 02:40:00|8047|8035|8047.7|8035.7|8050.1|8038.1|8043.5|8031.5|0
1613702700000|2021-02-19 02:45:00|8047.8|8035.8|8048.8|8036.8|8052.1|8040.1|8047.7|8035.7|0
1613703000000|2021-02-19 02:50:00|8048.4|8036.4|8046.5|8034.5|8050.8|8038.8|8046.5|8034.5|0
1613703300000|2021-02-19 02:55:00|8046.1|8034.1|8046.2|8034.2|8049.4|8037.4|8045.1|8033.1|0
1613703600000|2021-02-19 03:00:00|8046.6|8034.6|8047.3|8035.3|8047.3|8035.3|8045.1|8033.1|0
1613703900000|2021-02-19 03:05:00|8047.2|8035.2|8049.4|8037.4|8049.4|8037.4|8045.1|8033.1|0
1613704200000|2021-02-19 03:10:00|8049.3|8037.3|8052.6|8040.6|8052.6|8040.6|8049.3|8037.3|0
1613704500000|2021-02-19 03:15:00|8051.6|8039.6|8053.6|8041.6|8053.7|8041.7|8051.5|8039.5|0
1613704800000|2021-02-19 03:20:00|8053.7|8041.7|8051.6|8039.6|8053.7|8041.7|8049.4|8037.4|0
1613705100000|2021-02-19 03:25:00|8051.5|8039.5|8055.7|8043.7|8057.8|8045.8|8051.5|8039.5|0
1613705400000|2021-02-19 03:30:00|8056.8|8044.8|8057.8|8045.8|8057.8|8045.8|8053.6|8041.6|0
1613705700000|2021-02-19 03:35:00|8058.6|8046.6|8062|8050|8064.1|8052.1|8058.6|8046.6|0
1613706000000|2021-02-19 03:40:00|8062.8|8050.8|8064.1|8052.1|8064.1|8052.1|8059.9|8047.9|0
1613706300000|2021-02-19 03:45:00|8064|8052|8057.7|8045.7|8064.1|8052.1|8056.6|8044.6|0
1613706600000|2021-02-19 03:50:00|8057.6|8045.6|8055.7|8043.7|8057.8|8045.8|8053.5|8041.5|0
1613706900000|2021-02-19 03:55:00|8055.6|8043.6|8053.5|8041.5|8057.8|8045.8|8053.5|8041.5|0
1613707200000|2021-02-19 04:00:00|8053.6|8041.6|8055.6|8043.6|8055.7|8043.7|8053.5|8041.5|0
1613707500000|2021-02-19 04:05:00|8055.7|8043.7|8053.5|8041.5|8056.7|8044.7|8053.5|8041.5|0
1613707800000|2021-02-19 04:10:00|8053.9|8041.9|8054.5|8042.5|8057.8|8045.8|8053.5|8041.5|0
1613708100000|2021-02-19 04:15:00|8054.6|8042.6|8057.4|8045.4|8057.5|8045.5|8054.6|8042.6|0
1613708400000|2021-02-19 04:20:00|8057.5|8045.5|8059.6|8047.6|8059.6|8047.6|8057.5|8045.5|0
1613708700000|2021-02-19 04:25:00|8059.5|8047.5|8057.5|8045.5|8059.6|8047.6|8057.5|8045.5|0
1613709000000|2021-02-19 04:30:00|8058.2|8046.2|8059.6|8047.6|8059.6|8047.6|8058.2|8046.2|0
1613709300000|2021-02-19 04:35:00|8060.4|8048.4|8066|8054|8066|8054|8060.4|8048.4|0
1613709600000|2021-02-19 04:40:00|8068.1|8056.1|8068.1|8056.1|8068.1|8056.1|8066|8054|0
1613709900000|2021-02-19 04:45:00|8068|8056|8066|8054|8068.1|8056.1|8065.9|8053.9|0
1613710200000|2021-02-19 04:50:00|8065.9|8053.9|8063.9|8051.9|8066|8054|8063.8|8051.8|0
1613710500000|2021-02-19 04:55:00|8063.8|8051.8|8062.8|8050.8|8065.9|8053.9|8061.7|8049.7|0
1613710800000|2021-02-19 05:00:00|8063.2|8051.2|8066|8054|8068.3|8056.3|8063.2|8051.2|0
1613711100000|2021-02-19 05:05:00|8065.7|8053.7|8068.2|8056.2|8068.3|8056.3|8063.9|8051.9|0
1613711400000|2021-02-19 05:10:00|8068.3|8056.3|8070.5|8058.5|8070.6|8058.6|8068.3|8056.3|0
1613711700000|2021-02-19 05:15:00|8070.6|8058.6|8070.4|8058.4|8072.6|8060.6|8068.4|8056.4|0
1613712000000|2021-02-19 05:20:00|8069.6|8057.6|8070.5|8058.5|8070.5|8058.5|8068.3|8056.3|0
1613712300000|2021-02-19 05:25:00|8070.4|8058.4|8066.2|8054.2|8070.4|8058.4|8066.2|8054.2|0
1613712600000|2021-02-19 05:30:00|8065.4|8053.4|8070.5|8058.5|8070.5|8058.5|8064.1|8052.1|0
1613712900000|2021-02-19 05:35:00|8070.4|8058.4|8074.7|8062.7|8074.8|8062.8|8068.4|8056.4|0
1613713200000|2021-02-19 05:40:00|8074.8|8062.8|8074.7|8062.7|8074.8|8062.8|8072.6|8060.6|0
1613713500000|2021-02-19 05:45:00|8073.9|8061.9|8076.9|8064.9|8076.9|8064.9|8072.6|8060.6|0
1613713800000|2021-02-19 05:50:00|8076.1|8064.1|8077.1|8065.1|8077.1|8065.1|8074.8|8062.8|0
1613714100000|2021-02-19 05:55:00|8077|8065|8079.2|8067.2|8081.3|8069.3|8077|8065|0
1613714400000|2021-02-19 06:00:00|8079.1|8067.1|8079.2|8067.2|8079.2|8067.2|8074.9|8062.9|0
1613714700000|2021-02-19 06:05:00|8081.3|8069.3|8081.7|8069.7|8083.7|8071.7|8081.3|8069.3|0
1613715000000|2021-02-19 06:10:00|8081.6|8069.6|8081.7|8069.7|8083.8|8071.8|8079.5|8067.5|0
1613715300000|2021-02-19 06:15:00|8081.8|8069.8|8086.1|8074.1|8086.1|8074.1|8081.8|8069.8|0
1613715600000|2021-02-19 06:20:00|8086|8074|8081.4|8069.4|8086.1|8074.1|8080.3|8068.3|0
1613715900000|2021-02-19 06:25:00|8081|8069|8078.2|8066.2|8081.4|8069.4|8078.1|8066.1|0
1613716200000|2021-02-19 06:30:00|8079|8067|8078.8|8066.8|8080.3|8068.3|8078.1|8066.1|0
1613716500000|2021-02-19 06:35:00|8079.6|8067.6|8080.9|8068.9|8082.9|8070.9|8076.7|8064.7|0
1613716800000|2021-02-19 06:40:00|8080.8|8068.8|8086.1|8074.1|8086.1|8074.1|8080.8|8068.8|0
1613717100000|2021-02-19 06:45:00|8087.1|8075.1|8089.1|8077.1|8090.4|8078.4|8087.1|8075.1|0
1613717400000|2021-02-19 06:50:00|8090.1|8078.1|8086.9|8074.9|8093.2|8081.2|8086.9|8074.9|0
1613717700000|2021-02-19 06:55:00|8087|8075|8090|8078|8090.1|8078.1|8084.9|8072.9|0
1613718000000|2021-02-19 07:00:00|8089.8|8077.8|8081.2|8076.2|8092.2|8087.2|8081.2|8074|57
1613718300000|2021-02-19 07:05:00|8081.7|8076.7|8078.2|8073.2|8084.2|8079.2|8076.7|8071.7|16
1613718600000|2021-02-19 07:10:00|8077.7|8072.7|8079.7|8074.7|8080.7|8075.7|8076.7|8071.7|9
1613718900000|2021-02-19 07:15:00|8079.2|8074.2|8080.7|8075.7|8083.2|8078.2|8078.7|8073.7|12
1613719200000|2021-02-19 07:20:00|8080.2|8075.2|8079.2|8074.2|8080.2|8075.2|8077.2|8072.2|2
1613719500000|2021-02-19 07:25:00|8078.7|8073.7|8079.2|8074.2|8079.2|8074.2|8078.2|8073.2|2
1613719800000|2021-02-19 07:30:00|8078.7|8073.7|8076.2|8071.2|8079.7|8074.7|8075.2|8070.2|6
1613720100000|2021-02-19 07:35:00|8076.7|8071.7|8082.7|8077.7|8083.2|8078.2|8076.7|8071.7|7
1613720400000|2021-02-19 07:40:00|8081.2|8076.2|8081.7|8076.7|8082.7|8077.7|8081.2|8076.2|11
1613720700000|2021-02-19 07:45:00|8082.2|8077.2|8074.7|8069.7|8082.2|8077.2|8074.7|8069.7|9
1613721000000|2021-02-19 07:50:00|8075.2|8070.2|8079.2|8074.2|8080.7|8075.7|8073.7|8068.7|17
1613721300000|2021-02-19 07:55:00|8078.7|8073.7|8073.2|8068.2|8081.7|8076.7|8071.7|8066.7|43
1613721600000|2021-02-19 08:00:00|8075.2|8070.2|8066.2|8061.2|8084.2|8079.2|8062.7|8057.7|372
1613721900000|2021-02-19 08:05:00|8066.7|8061.7|8055.2|8050.2|8072.7|8067.7|8052.7|8047.7|123
1613722200000|2021-02-19 08:10:00|8055.7|8050.7|8040.2|8035.2|8058.2|8053.2|8039.7|8034.7|170
1613722500000|2021-02-19 08:15:00|8043.2|8038.2|8040.2|8035.2|8059.2|8054.2|8034.2|8029.2|235
1613722800000|2021-02-19 08:20:00|8039.7|8034.7|8040.7|8035.7|8044.7|8039.7|8036.7|8031.7|79
1613723100000|2021-02-19 08:25:00|8041.2|8036.2|8035.2|8030.2|8043.7|8038.7|8033.7|8028.7|171
1613723400000|2021-02-19 08:30:00|8041.2|8036.2|8039.2|8034.2|8048.2|8043.2|8032.2|8027.2|134
1613723700000|2021-02-19 08:35:00|8038.7|8033.7|8052.7|8047.7|8054.7|8049.7|8038.2|8033.2|67
1613724000000|2021-02-19 08:40:00|8050.1|8045.1|8030.6|8025.6|8054.6|8049.6|8030.1|8025.1|101
1613724300000|2021-02-19 08:45:00|8030.1|8025.1|8022.1|8017.1|8031.1|8026.1|8017.6|8012.6|339
1613724600000|2021-02-19 08:50:00|8022.6|8017.6|8030.6|8025.6|8031.1|8026.1|8022.1|8017.1|83
1613724900000|2021-02-19 08:55:00|8031.1|8026.1|8046.1|8041.1|8048.1|8043.1|8031.1|8026.1|77
1613725200000|2021-02-19 09:00:00|8047.1|8042.1|8038.6|8033.6|8048.6|8043.6|8038.1|8033.1|97
1613725500000|2021-02-19 09:05:00|8038.1|8033.1|8039.1|8034.1|8044.6|8039.6|8032.6|8027.6|35
1613725800000|2021-02-19 09:10:00|8038.6|8033.6|8051.1|8046.1|8051.6|8046.6|8037.1|8032.1|91
1613726100000|2021-02-19 09:15:00|8050.6|8045.6|8062.1|8057.1|8063.1|8058.1|8048.6|8043.6|86
1613726400000|2021-02-19 09:20:00|8062.6|8057.6|8066.1|8061.1|8068.1|8063.1|8061.1|8056.1|74
1613726700000|2021-02-19 09:25:00|8067.6|8062.6|8060.1|8055.1|8069.6|8064.6|8058.1|8053.1|49
1613727000000|2021-02-19 09:30:00|8060.6|8055.6|8080.6|8075.6|8080.6|8075.6|8060.6|8055.6|150
1613727300000|2021-02-19 09:35:00|8081.1|8076.1|8095.1|8090.1|8095.6|8090.6|8078.1|8073.1|122
1613727600000|2021-02-19 09:40:00|8095.6|8090.6|8088.1|8083.1|8096.1|8091.1|8087.1|8082.1|64
1613727900000|2021-02-19 09:45:00|8087.1|8082.1|8090.1|8085.1|8092.1|8087.1|8083.6|8078.6|48
1613728200000|2021-02-19 09:50:00|8089.1|8084.1|8086.1|8081.1|8090.6|8085.6|8083.1|8078.1|34
1613728500000|2021-02-19 09:55:00|8086.6|8081.6|8082.6|8077.6|8087.1|8082.1|8081.1|8076.1|36
1613728800000|2021-02-19 10:00:00|8083.1|8078.1|8086.6|8081.6|8088.1|8083.1|8082.1|8077.1|38
1613729100000|2021-02-19 10:05:00|8086.1|8081.1|8090.1|8085.1|8090.1|8085.1|8086.1|8081.1|85
1613729400000|2021-02-19 10:10:00|8090.6|8085.6|8086.1|8081.1|8091.6|8086.6|8078.1|8073.1|131
1613729700000|2021-02-19 10:15:00|8084.1|8079.1|8091.1|8086.1|8094.1|8089.1|8083.6|8078.6|191
1613730000000|2021-02-19 10:20:00|8091.6|8086.6|8089.1|8084.1|8093.6|8088.6|8089.1|8084.1|35
1613730300000|2021-02-19 10:25:00|8088.6|8083.6|8088.1|8083.1|8090.1|8085.1|8085.1|8080.1|59
1613730600000|2021-02-19 10:30:00|8087.6|8082.6|8084.1|8079.1|8088.6|8083.6|8084.1|8079.1|44
1613730900000|2021-02-19 10:35:00|8084.6|8079.6|8094.6|8089.6|8094.6|8089.6|8084.1|8079.1|79
1613731200000|2021-02-19 10:40:00|8094.1|8089.1|8101.6|8096.6|8102.1|8097.1|8094.1|8089.1|119
1613731500000|2021-02-19 10:45:00|8101.1|8096.1|8111.1|8106.1|8111.1|8106.1|8100.6|8095.6|115
1613731800000|2021-02-19 10:50:00|8113.1|8108.1|8105.6|8100.6|8113.1|8108.1|8104.6|8099.6|95
1613732100000|2021-02-19 10:55:00|8105.1|8100.1|8114.1|8109.1|8114.1|8109.1|8103.1|8098.1|58
1613732400000|2021-02-19 11:00:00|8114.6|8109.6|8113.1|8108.1|8125.6|8120.6|8111.1|8106.1|102
1613732700000|2021-02-19 11:05:00|8112.1|8107.1|8111.1|8106.1|8114.6|8109.6|8104.6|8099.6|59
1613733000000|2021-02-19 11:10:00|8110.6|8105.6|8104.6|8099.6|8111.1|8106.1|8103.1|8098.1|37
1613733300000|2021-02-19 11:15:00|8105.1|8100.1|8100.1|8095.1|8107.1|8102.1|8098.1|8093.1|26
1613733600000|2021-02-19 11:20:00|8100.6|8095.6|8098.6|8093.6|8102.1|8097.1|8097.6|8092.6|26
1613733900000|2021-02-19 11:25:00|8099.1|8094.1|8102.1|8097.1|8103.1|8098.1|8097.1|8092.1|18
1613734200000|2021-02-19 11:30:00|8101.6|8096.6|8097.1|8092.1|8103.1|8098.1|8094.6|8089.6|55
1613734500000|2021-02-19 11:35:00|8097.6|8092.6|8100.1|8095.1|8102.1|8097.1|8096.1|8091.1|32
1613734800000|2021-02-19 11:40:00|8100.6|8095.6|8099.6|8094.6|8102.6|8097.6|8096.1|8091.1|23
1613735100000|2021-02-19 11:45:00|8100.1|8095.1|8106.6|8101.6|8109.1|8104.1|8100.1|8095.1|42
1613735400000|2021-02-19 11:50:00|8106.1|8101.1|8097.6|8092.6|8106.1|8101.1|8095.1|8090.1|21
1613735700000|2021-02-19 11:55:00|8097.1|8092.1|8100.1|8095.1|8101.1|8096.1|8095.1|8090.1|27
1613736000000|2021-02-19 12:00:00|8100.6|8095.6|8109.1|8104.1|8110.1|8105.1|8100.6|8095.6|98
1613736300000|2021-02-19 12:05:00|8110.1|8105.1|8111.1|8106.1|8116.1|8111.1|8110.1|8105.1|37
1613736600000|2021-02-19 12:10:00|8111.6|8106.6|8120.1|8115.1|8120.6|8115.6|8108.1|8103.1|90
1613736900000|2021-02-19 12:15:00|8120.6|8115.6|8124.1|8119.1|8125.1|8120.1|8120.1|8115.1|32
1613737200000|2021-02-19 12:20:00|8124.6|8119.6|8127.1|8122.1|8127.1|8122.1|8122.6|8117.6|49
1613737500000|2021-02-19 12:25:00|8128.1|8123.1|8139.1|8134.1|8139.6|8134.6|8127.6|8122.6|56
1613737800000|2021-02-19 12:30:00|8139.6|8134.6|8142.6|8137.6|8146.1|8141.1|8136.1|8131.1|91
1613738100000|2021-02-19 12:35:00|8143.6|8138.6|8138.1|8133.1|8149.6|8144.6|8138.1|8133.1|73
1613738400000|2021-02-19 12:40:00|8137.9|8132.9|8137.4|8132.4|8141.9|8136.9|8135.4|8130.4|57
1613738700000|2021-02-19 12:45:00|8137.9|8132.9|8135.9|8130.9|8140.9|8135.9|8133.9|8128.9|90
1613739000000|2021-02-19 12:50:00|8136.4|8131.4|8143.4|8138.4|8143.4|8138.4|8135.9|8130.9|34
1613739300000|2021-02-19 12:55:00|8143.9|8138.9|8139.4|8134.4|8146.4|8141.4|8138.4|8133.4|55
1613739600000|2021-02-19 13:00:00|8139.9|8134.9|8137.9|8132.9|8141.9|8136.9|8137.9|8132.9|71
1613739900000|2021-02-19 13:05:00|8138.4|8133.4|8141.4|8136.4|8142.9|8137.9|8138.4|8133.4|25
1613740200000|2021-02-19 13:10:00|8141.9|8136.9|8145.4|8140.4|8146.4|8141.4|8140.9|8135.9|45
1613740500000|2021-02-19 13:15:00|8144.9|8139.9|8138.9|8133.9|8144.9|8139.9|8137.4|8132.4|56
1613740800000|2021-02-19 13:20:00|8139.4|8134.4|8142.9|8137.9|8143.9|8138.9|8139.4|8134.4|19
1613741100000|2021-02-19 13:25:00|8143.4|8138.4|8152.9|8147.9|8153.9|8148.9|8142.4|8137.4|39
1613741400000|2021-02-19 13:30:00|8152.4|8147.4|8158.9|8153.9|8160.4|8155.4|8152.4|8147.4|75
1613741700000|2021-02-19 13:35:00|8158.4|8153.4|8158.9|8153.9|8158.9|8153.9|8154.9|8149.9|32
1613742000000|2021-02-19 13:40:00|8159.4|8154.4|8159.9|8154.9|8160.9|8155.9|8156.9|8151.9|11
1613742300000|2021-02-19 13:45:00|8160.4|8155.4|8168.9|8163.9|8169.4|8164.4|8157.9|8152.9|75
1613742600000|2021-02-19 13:50:00|8169.4|8164.4|8157.9|8152.9|8169.9|8164.9|8150.9|8145.9|67
1613742900000|2021-02-19 13:55:00|8158.4|8153.4|8161.9|8156.9|8161.9|8156.9|8155.4|8150.4|30
1613743200000|2021-02-19 14:00:00|8161.4|8156.4|8145.9|8140.9|8161.9|8156.9|8144.9|8139.9|68
1613743500000|2021-02-19 14:05:00|8146.4|8141.4|8147.4|8142.4|8153.9|8148.9|8142.9|8137.9|51
1613743800000|2021-02-19 14:10:00|8147.9|8142.9|8153.4|8148.4|8153.9|8148.9|8142.9|8137.9|34
1613744100000|2021-02-19 14:15:00|8152.9|8147.9|8147.4|8142.4|8154.9|8149.9|8146.4|8141.4|66
1613744400000|2021-02-19 14:20:00|8147.9|8142.9|8152.9|8147.9|8153.9|8148.9|8147.9|8142.9|69
1613744700000|2021-02-19 14:25:00|8151.9|8146.9|8148.9|8143.9|8153.9|8148.9|8145.9|8140.9|107
1613745000000|2021-02-19 14:30:00|8147.9|8142.9|8159.9|8154.9|8162.9|8157.9|8146.4|8141.4|155
1613745300000|2021-02-19 14:35:00|8159.4|8154.4|8158.9|8153.9|8162.9|8157.9|8152.4|8147.4|74
1613745600000|2021-02-19 14:40:00|8158.4|8153.4|8163.4|8158.4|8163.9|8158.9|8150.4|8145.4|95
1613745900000|2021-02-19 14:45:00|8162.9|8157.9|8162.9|8157.9|8167.9|8162.9|8159.9|8154.9|126
1613746200000|2021-02-19 14:50:00|8163.4|8158.4|8168.9|8163.9|8169.9|8164.9|8160.9|8155.9|59
1613746500000|2021-02-19 14:55:00|8168.4|8163.4|8169.4|8164.4|8171.4|8166.4|8164.9|8159.9|111
1613746800000|2021-02-19 15:00:00|8168.9|8163.9|8165.9|8160.9|8168.9|8163.9|8159.9|8154.9|104
1613747100000|2021-02-19 15:05:00|8166.4|8161.4|8168.4|8163.4|8172.9|8167.9|8165.4|8160.4|118
1613747400000|2021-02-19 15:10:00|8168.8|8163.8|8157.3|8152.3|8171.3|8166.3|8156.3|8151.3|109
1613747700000|2021-02-19 15:15:00|8156.3|8151.3|8148.3|8143.3|8159.8|8154.8|8148.3|8143.3|290
1613748000000|2021-02-19 15:20:00|8147.8|8142.8|8153.3|8148.3|8155.3|8150.3|8143.8|8138.8|278
1613748300000|2021-02-19 15:25:00|8152.3|8147.3|8148.8|8143.8|8159.3|8154.3|8148.8|8143.8|312
1613748600000|2021-02-19 15:30:00|8149.3|8144.3|8146.3|8141.3|8150.8|8145.8|8140.3|8135.3|240
1613748900000|2021-02-19 15:35:00|8145.3|8140.3|8153.8|8148.8|8156.3|8151.3|8143.8|8138.8|234
1613749200000|2021-02-19 15:40:00|8154.3|8149.3|8152.3|8147.3|8157.3|8152.3|8148.8|8143.8|277
1613749500000|2021-02-19 15:45:00|8152.8|8147.8|8150.3|8145.3|8153.3|8148.3|8149.3|8144.3|128
1613749800000|2021-02-19 15:50:00|8151.3|8146.3|8151.3|8146.3|8154.3|8149.3|8149.3|8144.3|40
1613750100000|2021-02-19 15:55:00|8151.8|8146.8|8158.3|8153.3|8162.3|8157.3|8151.8|8146.8|80
1613750400000|2021-02-19 16:00:00|8158.8|8153.8|8161.3|8156.3|8162.3|8157.3|8156.8|8151.8|56
1613750700000|2021-02-19 16:05:00|8161.8|8156.8|8170.3|8165.3|8173.3|8168.3|8161.8|8156.8|112
1613751000000|2021-02-19 16:10:00|8170.8|8165.8|8174.3|8169.3|8174.3|8169.3|8164.8|8159.8|105
1613751300000|2021-02-19 16:15:00|8171.3|8166.3|8172.3|8167.3|8174.3|8169.3|8169.3|8164.3|57
1613751600000|2021-02-19 16:20:00|8171.8|8166.8|8170.3|8165.3|8172.8|8167.8|8168.8|8163.8|71
1613751900000|2021-02-19 16:25:00|8169.8|8164.8|8166.8|8161.8|8169.8|8164.8|8163.8|8158.8|297
1613752200000|2021-02-19 16:30:00|8167.3|8161.3|8154.3|8146.3|8167.3|8161.3|8152.3|8145.3|613
1613752500000|2021-02-19 16:35:00|8153.3|8147.3|8150.3|8143.3|8154.3|8148.3|8147.3|8140.3|224
1613752800000|2021-02-19 16:40:00|8151.3|8144.3|8145.3|8138.3|8151.3|8144.3|8145.3|8138.3|35
1613753100000|2021-02-19 16:45:00|8146.3|8139.3|8147.3|8140.3|8151.3|8144.3|8146.3|8139.3|39
1613753400000|2021-02-19 16:50:00|8146.3|8141.3|8150.3|8143.3|8153.3|8145.3|8146.3|8141.3|19
1613753700000|2021-02-19 16:55:00|8149.3|8144.3|8149.3|8141.3|8153.3|8147.3|8147.3|8140.3|37
1613754000000|2021-02-19 17:00:00|8148.3|8140.3|8151.3|8143.3|8151.3|8145.3|8145.3|8138.3|6
1613754300000|2021-02-19 17:05:00|8150.3|8144.3|8148.3|8140.3|8151.3|8144.3|8146.3|8140.3|8
1613754600000|2021-02-19 17:10:00|8149.3|8141.3|8145.3|8138.3|8150.3|8142.3|8143.3|8137.3|17
1613754900000|2021-02-19 17:15:00|8147.3|8139.3|8143.3|8135.3|8147.3|8141.3|8141.3|8135.3|41
1613755200000|2021-02-19 17:20:00|8142.3|8136.3|8140.3|8132.3|8143.3|8136.3|8138.3|8131.3|30
1613755500000|2021-02-19 17:25:00|8141.3|8133.3|8141.3|8133.3|8143.3|8136.3|8141.3|8132.3|4
1613755800000|2021-02-19 17:30:00|8142.3|8134.3|8139.3|8132.3|8143.3|8136.3|8138.3|8132.3|6
1613756100000|2021-02-19 17:35:00|8140.3|8133.3|8138.3|8131.3|8140.3|8133.3|8136.3|8129.3|37
1613756400000|2021-02-19 17:40:00|8137.3|8130.3|8138.3|8132.3|8139.3|8132.3|8135.3|8129.3|27
1613756700000|2021-02-19 17:45:00|8137.3|8131.3|8138.3|8132.3|8142.3|8134.3|8136.3|8129.3|5
1613757000000|2021-02-19 17:50:00|8139.3|8131.3|8136.3|8129.3|8141.3|8133.3|8134.3|8128.3|18
1613757300000|2021-02-19 17:55:00|8137.3|8130.3|8142.3|8135.3|8142.3|8135.3|8135.3|8128.3|20
1613757600000|2021-02-19 18:00:00|8141.3|8134.3|8138.3|8131.3|8144.3|8136.3|8136.3|8128.3|11
1613757900000|2021-02-19 18:05:00|8139.3|8132.3|8134.3|8126.3|8139.3|8132.3|8132.3|8125.3|12
1613758200000|2021-02-19 18:10:00|8133.3|8127.3|8134.3|8126.3|8138.3|8130.3|8133.3|8126.3|14
1613758500000|2021-02-19 18:15:00|8133.3|8124.3|8136.3|8128.3|8138.3|8131.3|8133.3|8124.3|16
1613758800000|2021-02-19 18:20:00|8135.3|8129.3|8139.3|8132.3|8140.3|8132.3|8133.3|8126.3|23
1613759100000|2021-02-19 18:25:00|8140.3|8133.3|8141.3|8134.3|8141.3|8134.3|8140.3|8133.3|0
1613759400000|2021-02-19 18:30:00|8142.3|8133.3|8139.3|8131.3|8142.3|8135.3|8137.3|8129.3|6
1613759700000|2021-02-19 18:35:00|8137.3|8132.3|8143.3|8137.3|8144.3|8137.3|8136.3|8129.3|6
1613760000000|2021-02-19 18:40:00|8144.3|8138.3|8146.3|8140.3|8146.3|8140.3|8144.3|8137.3|9
1613760300000|2021-02-19 18:45:00|8145.3|8139.3|8144.3|8136.3|8145.3|8140.3|8143.3|8136.3|16
1613760600000|2021-02-19 18:50:00|8143.3|8138.3|8147.3|8138.3|8148.3|8141.3|8143.3|8137.3|8
1613760900000|2021-02-19 18:55:00|8146.3|8137.3|8147.3|8135.3|8147.3|8140.3|8142.3|8135.2|14
1613761200000|2021-02-19 19:00:00|8147.2|8135.2|8147.2|8135.2|8147.7|8135.7|8147.2|8135.2|0
1613761500000|2021-02-19 19:05:00|8147.3|8135.3|8145.2|8133.2|8147.6|8135.6|8145|8133|0
1613761800000|2021-02-19 19:10:00|8145.3|8133.3|8145|8133|8147|8135|8144.9|8132.9|0
1613762100000|2021-02-19 19:15:00|8144.9|8132.9|8145.4|8133.4|8149.7|8137.7|8144.7|8132.7|0
1613762400000|2021-02-19 19:20:00|8145.5|8133.5|8138.1|8126.1|8145.5|8133.5|8136.1|8124.1|0
1613762700000|2021-02-19 19:25:00|8138.2|8126.2|8131.1|8119.1|8138.2|8126.2|8130.9|8118.9|0
1613763000000|2021-02-19 19:30:00|8131|8119|8135.5|8123.5|8137.9|8125.9|8131|8119|0
1613763300000|2021-02-19 19:35:00|8135.4|8123.4|8135.4|8123.4|8137.6|8125.6|8133.3|8121.3|0
1613763600000|2021-02-19 19:40:00|8135.5|8123.5|8138.4|8126.4|8138.5|8126.5|8133.3|8121.3|0
1613763900000|2021-02-19 19:45:00|8138.3|8126.3|8138.8|8126.8|8141.1|8129.1|8136.1|8124.1|0
1613764200000|2021-02-19 19:50:00|8138.9|8126.9|8138.7|8126.7|8138.9|8126.9|8136.4|8124.4|0
1613764500000|2021-02-19 19:55:00|8138.8|8126.8|8143.2|8131.2|8143.4|8131.4|8138.7|8126.7|0
1613764800000|2021-02-19 20:00:00|8143.1|8131.1|8143.2|8131.2|8145.5|8133.5|8140.9|8128.9|0
1613765100000|2021-02-19 20:05:00|8143.3|8131.3|8141.3|8129.3|8143.4|8131.4|8140.7|8128.7|0
1613765400000|2021-02-19 20:10:00|8141.4|8129.4|8145.8|8133.8|8148.6|8136.6|8141.2|8129.2|0
1613765700000|2021-02-19 20:15:00|8145.7|8133.7|8146.3|8134.3|8146.5|8134.5|8143.7|8131.7|0
1613766000000|2021-02-19 20:20:00|8146.4|8134.4|8143.9|8131.9|8146.4|8134.4|8143.9|8131.9|0
1613766300000|2021-02-19 20:25:00|8144.9|8132.9|8146.3|8134.3|8146.3|8134.3|8143.7|8131.7|0
1613766600000|2021-02-19 20:30:00|8146.2|8134.2|8146.1|8134.1|8150.7|8138.7|8144.1|8132.1|0
1613766900000|2021-02-19 20:35:00|8146.2|8134.2|8150.7|8138.7|8150.9|8138.9|8146|8134|0
1613767200000|2021-02-19 20:40:00|8150.8|8138.8|8143.5|8131.5|8150.9|8138.9|8143.5|8131.5|0
1613767500000|2021-02-19 20:45:00|8143.6|8131.6|8143.8|8131.8|8146.6|8134.6|8143.5|8131.5|0
1613767800000|2021-02-19 20:50:00|8143.9|8131.9|8136.9|8124.9|8144|8132|8136.7|8124.7|0
1613768100000|2021-02-19 20:55:00|8137|8125|8143.3|8131.3|8143.3|8131.3|8134.4|8122.4|0
1613768400000|2021-02-19 21:00:00|8145.3|8133.3|8141|8129|8145.6|8133.6|8139.2|8127.2|0
1613768700000|2021-02-19 21:05:00|8140.9|8128.9|8133.5|8121.5|8142|8130|8132|8120|0
1613769000000|2021-02-19 21:10:00|8133.9|8121.9|8135.2|8123.2|8138.7|8126.7|8132.2|8120.2|0
1613769300000|2021-02-19 21:15:00|8136|8124|8137.6|8125.6|8137.8|8125.8|8134.4|8122.4|0
1613769600000|2021-02-19 21:20:00|8137.8|8125.8|8137|8125|8138.2|8126.2|8136.8|8124.8|0
1613769900000|2021-02-19 21:25:00|8137.2|8125.2|8137|8125|8137.4|8125.4|8136.4|8124.4|0
1613770200000|2021-02-19 21:30:00|8137.2|8125.2|8137.7|8125.7|8139.1|8127.1|8135.2|8123.2|0
1613770500000|2021-02-19 21:35:00|8137.8|8125.8|8139.5|8127.5|8141|8129|8137.7|8125.7|0
1613770800000|2021-02-19 21:40:00|8139.1|8127.1|8139.9|8127.9|8141|8129|8136.2|8124.2|0
1613771100000|2021-02-19 21:45:00|8140|8128|8137.7|8125.7|8140.6|8128.6|8137.3|8125.3|0
1613771400000|2021-02-19 21:50:00|8137.3|8125.3|8137.7|8125.7|8138.2|8126.2|8135.3|8123.3|0
1613771700000|2021-02-19 21:55:00|8137.8|8125.8|8138.7|8126.7|8139.9|8127.9|8136.6|8124.6|0
1613948400000|2021-02-21 23:00:00|8153.5|8141.5|8159.4|8147.4|8161.2|8149.2|8152|8140|0
1613948700000|2021-02-21 23:05:00|8159.5|8147.5|8159.6|8147.6|8162.7|8150.7|8157.2|8145.2|0
1613949000000|2021-02-21 23:10:00|8159.2|8147.2|8152.4|8140.4|8159.6|8147.6|8150.6|8138.6|0
1613949300000|2021-02-21 23:15:00|8152.6|8140.6|8143.2|8131.2|8153|8141|8139|8127|0
1613949600000|2021-02-21 23:20:00|8143.3|8131.3|8148.3|8136.3|8148.7|8136.7|8143.3|8131.3|0
1613949900000|2021-02-21 23:25:00|8148.2|8136.2|8140.3|8128.3|8148.3|8136.3|8137.9|8125.9|0
1613950200000|2021-02-21 23:30:00|8140.4|8128.4|8146.9|8134.9|8148.2|8136.2|8140.4|8128.4|0
1613950500000|2021-02-21 23:35:00|8147.3|8135.3|8149.1|8137.1|8149.6|8137.6|8145.8|8133.8|0
1613950800000|2021-02-21 23:40:00|8148.9|8136.9|8147.3|8135.3|8149.1|8137.1|8145.8|8133.8|0
1613951100000|2021-02-21 23:45:00|8147.4|8135.4|8155.2|8143.2|8157.2|8145.2|8147.4|8135.4|0
1613951400000|2021-02-21 23:50:00|8154.8|8142.8|8153.2|8141.2|8156.3|8144.3|8153.2|8141.2|0
1613951700000|2021-02-21 23:55:00|8152.6|8140.6|8156.3|8144.3|8157.4|8145.4|8151.3|8139.3|0
1613952000000|2021-02-22 00:00:00|8156.4|8144.4|8159.8|8147.8|8160.7|8148.7|8155.4|8143.4|0
1613952300000|2021-02-22 00:05:00|8159.6|8147.6|8155.9|8143.9|8160.7|8148.7|8154.6|8142.6|0
1613952600000|2021-02-22 00:10:00|8155.7|8143.7|8160.7|8148.7|8161.1|8149.1|8155.7|8143.7|0
1613952900000|2021-02-22 00:15:00|8160.1|8148.1|8169.6|8157.6|8169.6|8157.6|8160.1|8148.1|0
1613953200000|2021-02-22 00:20:00|8169.5|8157.5|8169.5|8157.5|8171.7|8159.7|8167.3|8155.3|0
1613953500000|2021-02-22 00:25:00|8169.9|8157.9|8169.5|8157.5|8171.6|8159.6|8167.2|8155.2|0
1613953800000|2021-02-22 00:30:00|8169.6|8157.6|8176.2|8164.2|8176.3|8164.3|8169.5|8157.5|0
1613954100000|2021-02-22 00:35:00|8176.1|8164.1|8180.3|8168.3|8180.4|8168.4|8176.1|8164.1|0
1613954400000|2021-02-22 00:40:00|8180.2|8168.2|8182.4|8170.4|8182.4|8170.4|8180.2|8168.2|0
1613954700000|2021-02-22 00:45:00|8182.5|8170.5|8178.3|8166.3|8184.7|8172.7|8178.3|8166.3|0
1613955000000|2021-02-22 00:50:00|8178.7|8166.7|8180.4|8168.4|8180.5|8168.5|8178.3|8166.3|0
1613955300000|2021-02-22 00:55:00|8180.5|8168.5|8182.6|8170.6|8184.7|8172.7|8180.5|8168.5|0
1613955600000|2021-02-22 01:00:00|8182.5|8170.5|8189.1|8177.1|8189.1|8177.1|8182.5|8170.5|0
1613955900000|2021-02-22 01:05:00|8189|8177|8191.1|8179.1|8191.1|8179.1|8186.9|8174.9|0
1613956200000|2021-02-22 01:10:00|8191|8179|8186.9|8174.9|8191.1|8179.1|8186.9|8174.9|0
1613956500000|2021-02-22 01:15:00|8187|8175|8191.3|8179.3|8191.3|8179.3|8186.9|8174.9|0
1613956800000|2021-02-22 01:20:00|8191.4|8179.4|8192|8180|8193.5|8181.5|8189|8177|0
1613957100000|2021-02-22 01:25:00|8192.4|8180.4|8188.8|8176.8|8193|8181|8186.5|8174.5|0
1613957400000|2021-02-22 01:30:00|8188.7|8176.7|8182.2|8170.2|8188.8|8176.8|8182.2|8170.2|0
1613957700000|2021-02-22 01:35:00|8182.3|8170.3|8175.9|8163.9|8182.3|8170.3|8175.8|8163.8|0
1613958000000|2021-02-22 01:40:00|8175.8|8163.8|8173.7|8161.7|8180.2|8168.2|8173.7|8161.7|0
1613958300000|2021-02-22 01:45:00|8173.6|8161.6|8169.5|8157.5|8173.7|8161.7|8167.4|8155.4|0
1613958600000|2021-02-22 01:50:00|8169.6|8157.6|8167.2|8155.2|8173.8|8161.8|8165|8153|0
1613958900000|2021-02-22 01:55:00|8168|8156|8167.3|8155.3|8169.6|8157.6|8165.2|8153.2|0
1613959200000|2021-02-22 02:00:00|8167.2|8155.2|8169.6|8157.6|8169.6|8157.6|8165.2|8153.2|0
1613959500000|2021-02-22 02:05:00|8169.5|8157.5|8169.5|8157.5|8171.6|8159.6|8167.4|8155.4|0
1613959800000|2021-02-22 02:10:00|8168.7|8156.7|8173.9|8161.9|8176|8164|8167.4|8155.4|0
1613960100000|2021-02-22 02:15:00|8173.8|8161.8|8174|8162|8175|8163|8171.8|8159.8|0
1613960400000|2021-02-22 02:20:00|8174.3|8162.3|8171.7|8159.7|8175|8163|8171.7|8159.7|0
1613960700000|2021-02-22 02:25:00|8171.6|8159.6|8160.8|8148.8|8171.6|8159.6|8160.7|8148.7|0
1613961000000|2021-02-22 02:30:00|8160.7|8148.7|8158.5|8146.5|8162.9|8150.9|8158.4|8146.4|0
1613961300000|2021-02-22 02:35:00|8158.4|8146.4|8160.7|8148.7|8162.8|8150.8|8158.4|8146.4|0
1613961600000|2021-02-22 02:40:00|8160.3|8148.3|8154.1|8142.1|8160.8|8148.8|8151.9|8139.9|0
1613961900000|2021-02-22 02:45:00|8154|8142|8149.6|8137.6|8154.1|8142.1|8145.2|8133.2|0
1613962200000|2021-02-22 02:50:00|8149.5|8137.5|8147.3|8135.3|8151.6|8139.6|8145.1|8133.1|0
1613962500000|2021-02-22 02:55:00|8147.7|8135.7|8153.8|8141.8|8153.8|8141.8|8147.4|8135.4|0
1613962800000|2021-02-22 03:00:00|8153.4|8141.4|8153.8|8141.8|8153.8|8141.8|8151.6|8139.6|0
1613963100000|2021-02-22 03:05:00|8153.7|8141.7|8150.5|8138.5|8153.8|8141.8|8149.3|8137.3|0
1613963400000|2021-02-22 03:10:00|8150.6|8138.6|8152.7|8140.7|8152.7|8140.7|8148.3|8136.3|0
1613963700000|2021-02-22 03:15:00|8152.8|8140.8|8154.9|8142.9|8157.1|8145.1|8152.7|8140.7|0
1613964000000|2021-02-22 03:20:00|8154.5|8142.5|8154.8|8142.8|8154.9|8142.9|8150.6|8138.6|0
1613964300000|2021-02-22 03:25:00|8154.9|8142.9|8156.9|8144.9|8157|8145|8153.8|8141.8|0
1613964600000|2021-02-22 03:30:00|8156.6|8144.6|8144.2|8132.2|8156.6|8144.6|8142|8130|0
1613964900000|2021-02-22 03:35:00|8144.6|8132.6|8150.8|8138.8|8153|8141|8144.6|8132.6|0
1613965200000|2021-02-22 03:40:00|8150.9|8138.9|8153|8141|8153|8141|8148.6|8136.6|0
1613965500000|2021-02-22 03:45:00|8153.8|8141.8|8153|8141|8155.1|8143.1|8150.9|8138.9|0
1613965800000|2021-02-22 03:50:00|8152.9|8140.9|8150.8|8138.8|8153|8141|8148.6|8136.6|0
1613966100000|2021-02-22 03:55:00|8150.7|8138.7|8152.5|8140.5|8155.1|8143.1|8148.6|8136.6|0
1613966400000|2021-02-22 04:00:00|8153.3|8141.3|8152.8|8140.8|8154.7|8142.7|8152.5|8140.5|0
1613966700000|2021-02-22 04:05:00|8152.7|8140.7|8156|8144|8157.1|8145.1|8152.7|8140.7|0
1613967000000|2021-02-22 04:10:00|8156.4|8144.4|8157|8145|8157.1|8145.1|8154.9|8142.9|0
1613967300000|2021-02-22 04:15:00|8154.9|8142.9|8157.1|8145.1|8159.2|8147.2|8154.9|8142.9|0
1613967600000|2021-02-22 04:20:00|8157.9|8145.9|8154.9|8142.9|8159.2|8147.2|8154.9|8142.9|0
1613967900000|2021-02-22 04:25:00|8155|8143|8157|8145|8157.1|8145.1|8155|8143|0
1613968200000|2021-02-22 04:30:00|8157.1|8145.1|8161.3|8149.3|8161.4|8149.4|8157|8145|0
1613968500000|2021-02-22 04:35:00|8160.3|8148.3|8154.8|8142.8|8160.3|8148.3|8154.8|8142.8|0
1613968800000|2021-02-22 04:40:00|8154.9|8142.9|8150.5|8138.5|8154.9|8142.9|8150.5|8138.5|0
1613969100000|2021-02-22 04:45:00|8150.6|8138.6|8150.6|8138.6|8154.9|8142.9|8150.6|8138.6|0
1613969400000|2021-02-22 04:50:00|8151|8139|8151.6|8139.6|8152.8|8140.8|8150.6|8138.6|0
1613969700000|2021-02-22 04:55:00|8151.7|8139.7|8152.7|8140.7|8152.8|8140.8|8150.7|8138.7|0
1613970000000|2021-02-22 05:00:00|8152.8|8140.8|8150.6|8138.6|8155|8143|8150.6|8138.6|0
1613970300000|2021-02-22 05:05:00|8150.7|8138.7|8149.5|8137.5|8152.8|8140.8|8148.4|8136.4|0
1613970600000|2021-02-22 05:10:00|8149.1|8137.1|8146.3|8134.3|8150.6|8138.6|8146.3|8134.3|0
1613970900000|2021-02-22 05:15:00|8146.2|8134.2|8148.2|8136.2|8148.2|8136.2|8143.9|8131.9|0
1613971200000|2021-02-22 05:20:00|8147.2|8135.2|8152.4|8140.4|8154.5|8142.5|8145.9|8133.9|0
1613971500000|2021-02-22 05:25:00|8152.5|8140.5|8151.4|8139.4|8152.5|8140.5|8148|8136|0
1613971800000|2021-02-22 05:30:00|8151.8|8139.8|8152.5|8140.5|8156.8|8144.8|8151.8|8139.8|0
1613972100000|2021-02-22 05:35:00|8153.3|8141.3|8152.3|8140.3|8154.6|8142.6|8150.3|8138.3|0
1613972400000|2021-02-22 05:40:00|8151.9|8139.9|8148|8136|8152.4|8140.4|8148|8136|0
1613972700000|2021-02-22 05:45:00|8148.1|8136.1|8147.9|8135.9|8151.2|8139.2|8147.9|8135.9|0
1613973000000|2021-02-22 05:50:00|8147.1|8135.1|8145.8|8133.8|8147.9|8135.9|8145.8|8133.8|0
1613973300000|2021-02-22 05:55:00|8145.7|8133.7|8145.7|8133.7|8147.9|8135.9|8145.7|8133.7|0
1613973600000|2021-02-22 06:00:00|8145.8|8133.8|8145.7|8133.7|8147.9|8135.9|8143.5|8131.5|0
1613973900000|2021-02-22 06:05:00|8145.6|8133.6|8142.4|8130.4|8145.7|8133.7|8142.4|8130.4|0
1613974200000|2021-02-22 06:10:00|8142.1|8130.1|8141.4|8129.4|8147.9|8135.9|8141.4|8129.4|0
1613974500000|2021-02-22 06:15:00|8141.8|8129.8|8145.7|8133.7|8145.8|8133.8|8141.4|8129.4|0
1613974800000|2021-02-22 06:20:00|8145.8|8133.8|8143.6|8131.6|8145.8|8133.8|8143.5|8131.5|0
1613975100000|2021-02-22 06:25:00|8144.6|8132.6|8142|8130|8144.6|8132.6|8141.9|8129.9|0
1613975400000|2021-02-22 06:30:00|8141.9|8129.9|8142.1|8130.1|8146.3|8134.3|8141.9|8129.9|0
1613975700000|2021-02-22 06:35:00|8142.5|8130.5|8148.3|8136.3|8148.3|8136.3|8142.1|8130.1|0
1613976000000|2021-02-22 06:40:00|8147.5|8135.5|8147.4|8135.4|8148.5|8136.5|8146.2|8134.2|0
1613976300000|2021-02-22 06:45:00|8148.5|8136.5|8149.6|8137.6|8149.6|8137.6|8146.3|8134.3|0
1613976600000|2021-02-22 06:50:00|8149.5|8137.5|8148.4|8136.4|8150.6|8138.6|8148.4|8136.4|0
1613976900000|2021-02-22 06:55:00|8148.5|8136.5|8142.2|8130.2|8148.5|8136.5|8142.2|8130.2|0
1613977200000|2021-02-22 07:00:00|8142.7|8130.7|8134.3|8129.3|8144.6|8138.8|8134.3|8129.3|105
1613977500000|2021-02-22 07:05:00|8132.8|8127.8|8117.8|8112.8|8132.8|8127.8|8117.3|8112.3|12
1613977800000|2021-02-22 07:10:00|8117.3|8112.3|8120.3|8115.3|8120.8|8115.8|8114.3|8109.3|21
1613978100000|2021-02-22 07:15:00|8119.8|8114.8|8111.8|8106.8|8119.8|8114.8|8110.8|8105.8|20
1613978400000|2021-02-22 07:20:00|8111.3|8106.3|8113.8|8108.8|8115.3|8110.3|8103.3|8098.3|29
1613978700000|2021-02-22 07:25:00|8114.8|8109.8|8117.8|8112.8|8118.8|8113.8|8112.3|8107.3|22
1613979000000|2021-02-22 07:30:00|8117.3|8112.3|8114.3|8109.3|8117.3|8112.3|8112.3|8107.3|17
1613979300000|2021-02-22 07:35:00|8115.3|8110.3|8112.3|8107.3|8118.3|8113.3|8112.3|8107.3|11
1613979600000|2021-02-22 07:40:00|8109.8|8104.8|8112.3|8107.3|8112.3|8107.3|8107.3|8102.3|31
1613979900000|2021-02-22 07:45:00|8113.3|8108.3|8111.3|8106.3|8115.8|8110.8|8108.8|8103.8|28
1613980200000|2021-02-22 07:50:00|8111.8|8106.8|8114.8|8109.8|8115.8|8110.8|8106.8|8101.8|13
1613980500000|2021-02-22 07:55:00|8114.3|8109.3|8126.8|8121.8|8128.8|8123.8|8112.8|8107.8|71
1613980800000|2021-02-22 08:00:00|8129.8|8124.8|8094.3|8089.3|8129.8|8124.8|8079.8|8074.8|577
1613981100000|2021-02-22 08:05:00|8092.8|8087.8|8106.3|8101.3|8106.3|8101.3|8075.8|8070.8|284
1613981400000|2021-02-22 08:10:00|8107.8|8102.8|8090.8|8085.8|8109.8|8104.8|8084.3|8079.3|154
1613981700000|2021-02-22 08:15:00|8090.3|8085.3|8078.8|8073.8|8090.3|8085.3|8072.3|8067.3|146
1613982000000|2021-02-22 08:20:00|8079.3|8074.3|8053.3|8048.3|8079.3|8074.3|8052.8|8047.8|111
1613982300000|2021-02-22 08:25:00|8052.8|8047.8|8053.8|8048.8|8063.3|8058.3|8046.3|8041.3|118
1613982600000|2021-02-22 08:30:00|8053.3|8048.3|8062.3|8057.3|8063.8|8058.8|8046.3|8041.3|95
1613982900000|2021-02-22 08:35:00|8061.8|8056.8|8073.8|8068.8|8075.8|8070.8|8056.3|8051.3|109
1613983200000|2021-02-22 08:40:00|8075.5|8070.5|8070|8065|8075.5|8070.5|8060.5|8055.5|151
1613983500000|2021-02-22 08:45:00|8070.5|8065.5|8062|8057|8071.5|8066.5|8059.5|8054.5|74
1613983800000|2021-02-22 08:50:00|8061.5|8056.5|8063|8058|8065.5|8060.5|8054.5|8049.5|59
1613984100000|2021-02-22 08:55:00|8063.5|8058.5|8066|8061|8071|8066|8058|8053|129
1613984400000|2021-02-22 09:00:00|8066.5|8061.5|8075|8070|8076.5|8071.5|8062|8057|132
1613984700000|2021-02-22 09:05:00|8074.5|8069.5|8073|8068|8081|8076|8069|8064|53
1613985000000|2021-02-22 09:10:00|8073.5|8068.5|8084.5|8079.5|8089|8084|8073.5|8068.5|70
1613985300000|2021-02-22 09:15:00|8085|8080|8092|8087|8092.5|8087.5|8079|8074|48
1613985600000|2021-02-22 09:20:00|8092.5|8087.5|8085.5|8080.5|8098|8093|8084.5|8079.5|53
1613985900000|2021-02-22 09:25:00|8085|8080|8071.5|8066.5|8085|8080|8071.5|8066.5|21
1613986200000|2021-02-22 09:30:00|8072|8067|8074.5|8069.5|8077|8072|8070.5|8065.5|96
1613986500000|2021-02-22 09:35:00|8075|8070|8074.5|8069.5|8075.5|8070.5|8068|8063|75
1613986800000|2021-02-22 09:40:00|8075|8070|8067|8062|8075|8070|8064|8059|54
1613987100000|2021-02-22 09:45:00|8066.5|8061.5|8077|8072|8083|8078|8066|8061|43
1613987400000|2021-02-22 09:50:00|8078|8073|8084.5|8079.5|8085.5|8080.5|8075.5|8070.5|68
1613987700000|2021-02-22 09:55:00|8085|8080|8100|8095|8102.5|8097.5|8084|8079|100
1613988000000|2021-02-22 10:00:00|8099.5|8094.5|8100.5|8095.5|8104|8099|8097.5|8092.5|26
1613988300000|2021-02-22 10:05:00|8101|8096|8103|8098|8106.5|8101.5|8098|8093|63
1613988600000|2021-02-22 10:10:00|8103.5|8098.5|8097.5|8092.5|8107|8102|8095|8090|42
1613988900000|2021-02-22 10:15:00|8097|8092|8094|8089|8100|8095|8093|8088|43
1613989200000|2021-02-22 10:20:00|8094.5|8089.5|8095|8090|8101|8096|8092.5|8087.5|31
1613989500000|2021-02-22 10:25:00|8094.5|8089.5|8096|8091|8100|8095|8093.5|8088.5|15
1613989800000|2021-02-22 10:30:00|8095.5|8090.5|8093|8088|8100|8095|8092|8087|20
1613990100000|2021-02-22 10:35:00|8093.5|8088.5|8093.5|8088.5|8094|8089|8088|8083|22
1613990400000|2021-02-22 10:40:00|8094|8089|8093|8088|8094|8089|8088|8083|11
1613990700000|2021-02-22 10:45:00|8094|8089|8090.5|8085.5|8094|8089|8087.5|8082.5|56
1613991000000|2021-02-22 10:50:00|8090|8085|8082.5|8077.5|8091.5|8086.5|8082.5|8077.5|56
1613991300000|2021-02-22 10:55:00|8082|8077|8091.5|8086.5|8092|8087|8082|8077|22
1613991600000|2021-02-22 11:00:00|8092|8087|8103.5|8098.5|8104|8099|8092|8087|25
1613991900000|2021-02-22 11:05:00|8104|8099|8104|8099|8106.5|8101.5|8099.5|8094.5|17
1613992200000|2021-02-22 11:10:00|8103.5|8098.5|8099.5|8094.5|8103.5|8098.5|8097.5|8092.5|10
1613992500000|2021-02-22 11:15:00|8099|8094|8106.5|8101.5|8107|8102|8097|8092|16
1613992800000|2021-02-22 11:20:00|8107|8102|8108.5|8103.5|8111|8106|8104|8099|14
1613993100000|2021-02-22 11:25:00|8108|8103|8096.5|8091.5|8110|8105|8096|8091|19
1613993400000|2021-02-22 11:30:00|8097|8092|8090.5|8085.5|8100.5|8095.5|8090|8085|23
1613993700000|2021-02-22 11:35:00|8090|8085|8088.5|8083.5|8090|8085|8085|8080|26
1613994000000|2021-02-22 11:40:00|8088|8083|8097|8092|8097|8092|8088|8083|9
1613994300000|2021-02-22 11:45:00|8096.5|8091.5|8095|8090|8098|8093|8093|8088|14
1613994600000|2021-02-22 11:50:00|8094|8089|8097.5|8092.5|8101|8096|8094|8089|11
1613994900000|2021-02-22 11:55:00|8098|8093|8101|8096|8102|8097|8096.5|8091.5|22
1613995200000|2021-02-22 12:00:00|8101.5|8096.5|8106|8101|8109|8104|8101.5|8096.5|40
1613995500000|2021-02-22 12:05:00|8105.5|8100.5|8102|8097|8105.5|8100.5|8099|8094|21
1613995800000|2021-02-22 12:10:00|8101.5|8096.5|8093.5|8088.5|8102|8097|8091|8086|25
1613996100000|2021-02-22 12:15:00|8093|8088|8090.5|8085.5|8095.5|8090.5|8090|8085|41
1613996400000|2021-02-22 12:20:00|8090|8085|8079|8074|8090|8085|8079|8074|66
1613996700000|2021-02-22 12:25:00|8078|8073|8084|8079|8084|8079|8078|8073|48
1613997000000|2021-02-22 12:30:00|8085.5|8080.5|8077.5|8072.5|8085.5|8080.5|8077|8072|95
1613997300000|2021-02-22 12:35:00|8077|8072|8072.5|8067.5|8079|8074|8071.5|8066.5|25
1613997600000|2021-02-22 12:40:00|8072.8|8067.8|8063.3|8058.3|8075.3|8070.3|8062.3|8057.3|119
1613997900000|2021-02-22 12:45:00|8062.8|8057.8|8067.8|8062.8|8067.8|8062.8|8062.8|8057.8|34
1613998200000|2021-02-22 12:50:00|8067.3|8062.3|8066.8|8061.8|8067.3|8062.3|8063.3|8058.3|19
1613998500000|2021-02-22 12:55:00|8066.3|8061.3|8071.3|8066.3|8071.3|8066.3|8065.8|8060.8|30
1613998800000|2021-02-22 13:00:00|8071.8|8066.8|8071.3|8066.3|8071.8|8066.8|8067.3|8062.3|24
1613999100000|2021-02-22 13:05:00|8071.8|8066.8|8069.3|8064.3|8073.8|8068.8|8067.3|8062.3|25
1613999400000|2021-02-22 13:10:00|8068.8|8063.8|8057.3|8052.3|8068.8|8063.8|8056.8|8051.8|61
1613999700000|2021-02-22 13:15:00|8058.3|8053.3|8055.3|8050.3|8059.3|8054.3|8054.8|8049.8|81
1614000000000|2021-02-22 13:20:00|8054.8|8049.8|8055.3|8050.3|8055.3|8050.3|8049.3|8044.3|63
1614000300000|2021-02-22 13:25:00|8054.8|8049.8|8059.3|8054.3|8059.3|8054.3|8054.8|8049.8|28
1614000600000|2021-02-22 13:30:00|8059.8|8054.8|8066.8|8061.8|8068.3|8063.3|8059.3|8054.3|23
1614000900000|2021-02-22 13:35:00|8067.3|8062.3|8074.3|8069.3|8078.3|8073.3|8067.3|8062.3|60
1614001200000|2021-02-22 13:40:00|8074.8|8069.8|8071.3|8066.3|8077.3|8072.3|8071.3|8066.3|43
1614001500000|2021-02-22 13:45:00|8071.8|8066.8|8068.3|8063.3|8071.8|8066.8|8067.3|8062.3|16
1614001800000|2021-02-22 13:50:00|8068.8|8063.8|8072.8|8067.8|8074.3|8069.3|8068.3|8063.3|27
1614002100000|2021-02-22 13:55:00|8072.3|8067.3|8069.3|8064.3|8074.8|8069.8|8066.8|8061.8|32
1614002400000|2021-02-22 14:00:00|8068.8|8063.8|8061.3|8056.3|8072.3|8067.3|8060.8|8055.8|57
1614002700000|2021-02-22 14:05:00|8060.8|8055.8|8061.3|8056.3|8061.8|8056.8|8056.8|8051.8|96
1614003000000|2021-02-22 14:10:00|8060.8|8055.8|8060.3|8055.3|8065.3|8060.3|8057.8|8052.8|65
1614003300000|2021-02-22 14:15:00|8059.8|8054.8|8056.3|8051.3|8063.8|8058.8|8053.3|8048.3|59
1614003600000|2021-02-22 14:20:00|8055.8|8050.8|8060.3|8055.3|8063.3|8058.3|8055.3|8050.3|60
1614003900000|2021-02-22 14:25:00|8060.8|8055.8|8059.3|8054.3|8061.3|8056.3|8057.3|8052.3|22
1614004200000|2021-02-22 14:30:00|8058.8|8053.8|8061.8|8056.8|8067.3|8062.3|8058.3|8053.3|97
1614004500000|2021-02-22 14:35:00|8061.3|8056.3|8072.3|8067.3|8076.3|8071.3|8057.8|8052.8|84
1614004800000|2021-02-22 14:40:00|8071.8|8066.8|8075.3|8070.3|8077.3|8072.3|8065.3|8060.3|83
1614005100000|2021-02-22 14:45:00|8075.8|8070.8|8076.3|8071.3|8080.3|8075.3|8070.8|8065.8|140
1614005400000|2021-02-22 14:50:00|8076.8|8071.8|8078.3|8073.3|8081.3|8076.3|8071.8|8066.8|62
1614005700000|2021-02-22 14:55:00|8078.8|8073.8|8076.3|8071.3|8079.3|8074.3|8073.3|8068.3|35
1614006000000|2021-02-22 15:00:00|8075.8|8070.8|8075.3|8070.3|8077.8|8072.8|8071.3|8066.3|50
1614006300000|2021-02-22 15:05:00|8076.3|8071.3|8081.3|8076.3|8083.3|8078.3|8075.3|8070.3|56
1614006600000|2021-02-22 15:10:00|8080.6|8075.6|8083.1|8078.1|8083.6|8078.6|8076.6|8071.6|75
1614006900000|2021-02-22 15:15:00|8082.6|8077.6|8074.6|8069.6|8082.6|8077.6|8072.1|8067.1|119
1614007200000|2021-02-22 15:20:00|8074.1|8069.1|8079.6|8074.6|8081.6|8076.6|8074.1|8069.1|69
1614007500000|2021-02-22 15:25:00|8079.1|8074.1|8079.6|8074.6|8081.1|8076.1|8076.6|8071.6|52
1614007800000|2021-02-22 15:30:00|8079.1|8074.1|8084.6|8079.6|8084.6|8079.6|8077.1|8072.1|53
1614008100000|2021-02-22 15:35:00|8085.6|8080.6|8087.1|8082.1|8088.6|8083.6|8083.6|8078.6|51
1614008400000|2021-02-22 15:40:00|8086.6|8081.6|8099.1|8094.1|8099.6|8094.6|8084.6|8079.6|73
1614008700000|2021-02-22 15:45:00|8099.6|8094.6|8108.6|8103.6|8109.1|8104.1|8096.6|8091.6|158
1614009000000|2021-02-22 15:50:00|8109.1|8104.1|8106.6|8101.6|8109.6|8104.6|8102.6|8097.6|132
1614009300000|2021-02-22 15:55:00|8106.1|8101.1|8106.6|8101.6|8113.6|8108.6|8104.1|8099.1|62
1614009600000|2021-02-22 16:00:00|8106.1|8101.1|8103.6|8098.6|8109.6|8104.6|8102.6|8097.6|88
1614009900000|2021-02-22 16:05:00|8104.1|8099.1|8110.6|8105.6|8111.6|8106.6|8103.6|8098.6|93
1614010200000|2021-02-22 16:10:00|8109.6|8104.6|8113.6|8108.6|8113.6|8108.6|8100.6|8095.6|144
1614010500000|2021-02-22 16:15:00|8113.1|8108.1|8117.6|8112.6|8117.6|8112.6|8110.1|8105.1|130
1614010800000|2021-02-22 16:20:00|8118.1|8113.1|8123.1|8118.1|8125.6|8120.6|8118.1|8113.1|123
1614011100000|2021-02-22 16:25:00|8122.6|8117.6|8118.6|8113.6|8127.1|8122.1|8118.6|8113.6|252
1614011400000|2021-02-22 16:30:00|8119.6|8112.6|8114.6|8106.6|8120.6|8113.6|8108.6|8101.6|712
1614011700000|2021-02-22 16:35:00|8115.6|8107.6|8120.6|8113.6|8121.6|8115.6|8113.6|8106.6|203
1614012000000|2021-02-22 16:40:00|8119.6|8114.6|8112.6|8104.6|8120.6|8114.6|8110.6|8103.6|43
1614012300000|2021-02-22 16:45:00|8113.6|8105.6|8109.6|8102.6|8114.6|8107.6|8106.6|8099.6|33
1614012600000|2021-02-22 16:50:00|8110.6|8103.6|8108.6|8101.6|8112.6|8104.6|8107.6|8100.6|8
1614012900000|2021-02-22 16:55:00|8109.6|8102.6|8110.6|8102.6|8113.6|8106.6|8107.6|8100.6|12
1614013200000|2021-02-22 17:00:00|8109.6|8100.6|8106.6|8099.6|8109.6|8101.6|8105.6|8098.6|12
1614013500000|2021-02-22 17:05:00|8108.6|8101.6|8109.6|8102.6|8109.6|8102.6|8105.6|8099.6|26
1614013800000|2021-02-22 17:10:00|8108.6|8101.6|8112.6|8105.6|8112.6|8105.6|8106.6|8099.6|6
1614014100000|2021-02-22 17:15:00|8113.6|8106.6|8114.6|8106.6|8114.6|8107.6|8112.6|8104.6|8
1614014400000|2021-02-22 17:20:00|8115.6|8107.6|8113.6|8106.6|8116.6|8109.6|8113.6|8106.6|4
1614014700000|2021-02-22 17:25:00|8114.6|8105.6|8117.6|8110.6|8117.6|8110.6|8114.6|8105.6|7
1614015000000|2021-02-22 17:30:00|8116.6|8109.6|8120.6|8112.6|8120.6|8112.6|8115.6|8109.6|3
1614015300000|2021-02-22 17:35:00|8121.6|8113.6|8120.6|8113.6|8121.6|8114.6|8118.6|8111.6|11
1614015600000|2021-02-22 17:40:00|8119.6|8114.6|8120.6|8113.6|8120.6|8114.6|8117.6|8111.6|10
1614015900000|2021-02-22 17:45:00|8119.6|8114.6|8119.6|8112.6|8121.6|8114.6|8118.6|8111.6|9
1614016200000|2021-02-22 17:50:00|8120.6|8113.6|8120.6|8113.6|8122.6|8114.6|8118.6|8112.6|3
1614016500000|2021-02-22 17:55:00|8121.6|8114.6|8123.6|8116.6|8124.6|8118.6|8120.6|8114.6|10
1614016800000|2021-02-22 18:00:00|8124.6|8117.6|8120.6|8113.6|8125.6|8117.6|8120.6|8113.6|11
1614017100000|2021-02-22 18:05:00|8119.6|8112.6|8117.6|8109.6|8120.6|8112.6|8116.6|8109.6|25
1614017400000|2021-02-22 18:10:00|8116.6|8111.6|8116.6|8109.6|8116.6|8111.6|8116.6|8108.6|3
1614017700000|2021-02-22 18:15:00|8117.6|8110.6|8118.6|8110.6|8119.6|8112.6|8116.6|8109.6|0
1614018000000|2021-02-22 18:20:00|8119.6|8111.6|8119.6|8111.6|8121.6|8113.6|8118.6|8110.6|1
1614018300000|2021-02-22 18:25:00|8118.6|8112.6|8119.6|8112.6|8119.6|8112.6|8118.6|8112.6|0
1614018600000|2021-02-22 18:30:00|8122.6|8113.6|8124.6|8117.6|8125.6|8117.6|8122.6|8113.6|26
1614018900000|2021-02-22 18:35:00|8125.6|8118.6|8125.6|8118.6|8125.6|8118.6|8124.6|8117.6|7
1614019200000|2021-02-22 18:40:00|8126.6|8119.6|8126.6|8119.6|8127.6|8120.6|8125.6|8119.6|7
1614019500000|2021-02-22 18:45:00|8127.6|8120.6|8126.6|8119.6|8129.6|8122.6|8124.6|8118.6|15
1614019800000|2021-02-22 18:50:00|8128.6|8120.6|8129.6|8121.6|8130.6|8121.6|8127.6|8119.6|9
1614020100000|2021-02-22 18:55:00|8127.6|8120.6|8130.6|8118.6|8130.7|8121.6|8126.6|8118.6|21
1614020400000|2021-02-22 19:00:00|8130.7|8118.7|8130.4|8118.4|8132.8|8120.8|8128.5|8116.5|0
1614020700000|2021-02-22 19:05:00|8130.5|8118.5|8130.2|8118.2|8130.7|8118.7|8128.4|8116.4|0
1614021000000|2021-02-22 19:10:00|8130.1|8118.1|8127.7|8115.7|8130.3|8118.3|8127.7|8115.7|0
1614021300000|2021-02-22 19:15:00|8127.8|8115.8|8130.2|8118.2|8130.5|8118.5|8127.7|8115.7|0
1614021600000|2021-02-22 19:20:00|8130.1|8118.1|8130.1|8118.1|8130.2|8118.2|8129.9|8117.9|0
1614021900000|2021-02-22 19:25:00|8130.2|8118.2|8132.1|8120.1|8132.3|8120.3|8130.1|8118.1|0
1614022200000|2021-02-22 19:30:00|8132.2|8120.2|8130.2|8118.2|8132.5|8120.5|8130|8118|0
1614022500000|2021-02-22 19:35:00|8130.3|8118.3|8130|8118|8130.3|8118.3|8129.9|8117.9|0
1614022800000|2021-02-22 19:40:00|8129.9|8117.9|8129.8|8117.8|8130.1|8118.1|8127.8|8115.8|0
1614023100000|2021-02-22 19:45:00|8129.9|8117.9|8127.5|8115.5|8130|8118|8127.4|8115.4|0
1614023400000|2021-02-22 19:50:00|8127.6|8115.6|8125.3|8113.3|8130|8118|8125.2|8113.2|0
1614023700000|2021-02-22 19:55:00|8125.2|8113.2|8124.1|8112.1|8127.5|8115.5|8124.1|8112.1|0
1614024000000|2021-02-22 20:00:00|8124.2|8112.2|8120.9|8108.9|8124.2|8112.2|8119|8107|0
1614024300000|2021-02-22 20:05:00|8121|8109|8118.6|8106.6|8121.1|8109.1|8118.4|8106.4|0
1614024600000|2021-02-22 20:10:00|8118.7|8106.7|8116.7|8104.7|8119.4|8107.4|8114.4|8102.4|0
1614024900000|2021-02-22 20:15:00|8116.6|8104.6|8116.6|8104.6|8119.1|8107.1|8115.6|8103.6|0
1614025200000|2021-02-22 20:20:00|8116.5|8104.5|8112.3|8100.3|8118.8|8106.8|8112.1|8100.1|0
1614025500000|2021-02-22 20:25:00|8112.4|8100.4|8102.5|8090.5|8112.4|8100.4|8102.4|8090.4|0
1614025800000|2021-02-22 20:30:00|8102.4|8090.4|8102.8|8090.8|8105.4|8093.4|8102.4|8090.4|0
1614026100000|2021-02-22 20:35:00|8102.7|8090.7|8099.9|8087.9|8102.9|8090.9|8099.8|8087.8|0
1614026400000|2021-02-22 20:40:00|8100|8088|8099.7|8087.7|8102.1|8090.1|8099|8087|0
1614026700000|2021-02-22 20:45:00|8099.9|8087.9|8099.8|8087.8|8104.1|8092.1|8099.7|8087.7|0
1614027000000|2021-02-22 20:50:00|8099.4|8087.4|8094.7|8082.7|8099.4|8087.4|8094.5|8082.5|0
1614027300000|2021-02-22 20:55:00|8094.8|8082.8|8086.7|8074.7|8097.2|8085.2|8084.4|8072.4|0
1614027600000|2021-02-22 21:00:00|8086.6|8074.6|8092.5|8080.5|8096.7|8084.7|8086.6|8074.6|1
1614027900000|2021-02-22 21:05:00|8092.1|8080.1|8097.7|8085.7|8098.6|8086.6|8090.6|8078.6|0
1614028200000|2021-02-22 21:10:00|8097.8|8085.8|8096.3|8084.3|8099.5|8087.5|8095.2|8083.2|0
1614028500000|2021-02-22 21:15:00|8096.1|8084.1|8096.7|8084.7|8097.3|8085.3|8095.9|8083.9|0
1614028800000|2021-02-22 21:20:00|8096.9|8084.9|8095.7|8083.7|8096.9|8084.9|8095.5|8083.5|0
1614029100000|2021-02-22 21:25:00|8096.1|8084.1|8096.1|8084.1|8096.7|8084.7|8095.7|8083.7|0
1614029400000|2021-02-22 21:30:00|8096|8084|8099.9|8087.9|8101.9|8089.9|8095.4|8083.4|0
1614029700000|2021-02-22 21:35:00|8100.5|8088.5|8099|8087|8101.9|8089.9|8099|8087|0
1614030000000|2021-02-22 21:40:00|8099.1|8087.1|8096.2|8084.2|8099.9|8087.9|8096.2|8084.2|0
1614030300000|2021-02-22 21:45:00|8096.6|8084.6|8099.9|8087.9|8099.9|8087.9|8096.2|8084.2|0
1614030600000|2021-02-22 21:50:00|8099.5|8087.5|8098.6|8086.6|8101|8089|8096.6|8084.6|0
1614030900000|2021-02-22 21:55:00|8098.5|8086.5|8099.5|8087.5|8100.5|8088.5|8097.2|8085.2|0
1614031200000|2021-02-22 22:00:00|8099.3|8087.3|8098.5|8086.5|8099.3|8087.3|8097.7|8085.7|0
1614031500000|2021-02-22 22:05:00|8098.1|8086.1|8098.3|8086.3|8098.5|8086.5|8097.7|8085.7|0
1614031800000|2021-02-22 22:10:00|8097.7|8085.7|8101.4|8089.4|8101.8|8089.8|8097.7|8085.7|0
1614032100000|2021-02-22 22:15:00|8101|8089|8100.6|8088.6|8101.2|8089.2|8099.4|8087.4|0
1614032400000|2021-02-22 22:20:00|8101|8089|8101.4|8089.4|8101.8|8089.8|8100.8|8088.8|0
1614032700000|2021-02-22 22:25:00|8101.2|8089.2|8101|8089|8101.2|8089.2|8101|8089|0
1614033000000|2021-02-22 22:30:00|8101.2|8089.2|8101|8089|8101.2|8089.2|8100.6|8088.6|0
1614033300000|2021-02-22 22:35:00|8101.2|8089.2|8100.8|8088.8|8101.4|8089.4|8099.6|8087.6|0
1614033600000|2021-02-22 22:40:00|8101.2|8089.2|8100.4|8088.4|8101.2|8089.2|8100|8088|0
1614033900000|2021-02-22 22:45:00|8100.6|8088.6|8101|8089|8101.2|8089.2|8100.4|8088.4|0
1614034200000|2021-02-22 22:50:00|8100.6|8088.6|8100.4|8088.4|8101|8089|8100.2|8088.2|0
1614034500000|2021-02-22 22:55:00|8099.8|8087.8|8098.9|8086.9|8101.4|8089.4|8098.9|8086.9|0
1614034800000|2021-02-22 23:00:00|8099|8087|8107.7|8095.7|8108.3|8096.3|8099|8087|0
1614035100000|2021-02-22 23:05:00|8107.6|8095.6|8108.7|8096.7|8109.5|8097.5|8105.9|8093.9|0
1614035400000|2021-02-22 23:10:00|8109.1|8097.1|8108.7|8096.7|8110.9|8098.9|8108.2|8096.2|0
1614035700000|2021-02-22 23:15:00|8109.1|8097.1|8108.2|8096.2|8109.1|8097.1|8107.6|8095.6|0
1614036000000|2021-02-22 23:20:00|8108.3|8096.3|8110.2|8098.2|8111.7|8099.7|8108.3|8096.3|0
1614036300000|2021-02-22 23:25:00|8110.4|8098.4|8112.1|8100.1|8112.1|8100.1|8110.2|8098.2|0
1614036600000|2021-02-22 23:30:00|8111.7|8099.7|8103.7|8091.7|8112.2|8100.2|8103.3|8091.3|0
1614036900000|2021-02-22 23:35:00|8103.5|8091.5|8107.4|8095.4|8108.5|8096.5|8103.5|8091.5|0
1614037200000|2021-02-22 23:40:00|8107.2|8095.2|8109.2|8097.2|8109.4|8097.4|8105.7|8093.7|0
1614037500000|2021-02-22 23:45:00|8109|8097|8106.5|8094.5|8109.4|8097.4|8106.1|8094.1|0
1614037800000|2021-02-22 23:50:00|8106.6|8094.6|8106.5|8094.5|8107.4|8095.4|8104.8|8092.8|0
1614038100000|2021-02-22 23:55:00|8106.1|8094.1|8102.8|8090.8|8106.5|8094.5|8100.4|8088.4|0
1614038400000|2021-02-23 00:00:00|8103|8091|8094.3|8082.3|8104.8|8092.8|8093.4|8081.4|0
1614038700000|2021-02-23 00:05:00|8094.5|8082.5|8088.4|8076.4|8096.3|8084.3|8088.4|8076.4|0
1614039000000|2021-02-23 00:10:00|8088.8|8076.8|8090.8|8078.8|8093|8081|8084|8072|0
1614039300000|2021-02-23 00:15:00|8091.2|8079.2|8094.9|8082.9|8099.1|8087.1|8090.8|8078.8|0
1614039600000|2021-02-23 00:20:00|8095|8083|8097.2|8085.2|8099.3|8087.3|8094.9|8082.9|0
1614039900000|2021-02-23 00:25:00|8097.1|8085.1|8099.2|8087.2|8101.4|8089.4|8097.1|8085.1|0
1614040200000|2021-02-23 00:30:00|8098.4|8086.4|8097|8085|8098.4|8086.4|8095|8083|0
1614040500000|2021-02-23 00:35:00|8097.1|8085.1|8099.4|8087.4|8101.5|8089.5|8097.1|8085.1|0
1614040800000|2021-02-23 00:40:00|8099.3|8087.3|8101.4|8089.4|8101.4|8089.4|8097.2|8085.2|0
1614041100000|2021-02-23 00:45:00|8101|8089|8099.2|8087.2|8101.4|8089.4|8099.2|8087.2|0
1614041400000|2021-02-23 00:50:00|8099.6|8087.6|8097|8085|8100.2|8088.2|8096.9|8084.9|0
1614041700000|2021-02-23 00:55:00|8096.9|8084.9|8091.5|8079.5|8097|8085|8090.4|8078.4|0
1614042000000|2021-02-23 01:00:00|8091.9|8079.9|8092.6|8080.6|8094.8|8082.8|8090.4|8078.4|0
1614042300000|2021-02-23 01:05:00|8093|8081|8094.7|8082.7|8096.9|8084.9|8092.6|8080.6|0
1614042600000|2021-02-23 01:10:00|8094.8|8082.8|8095.8|8083.8|8096.9|8084.9|8092.6|8080.6|0
1614042900000|2021-02-23 01:15:00|8095.4|8083.4|8099|8087|8099|8087|8092.5|8080.5|0
1614043200000|2021-02-23 01:20:00|8098.6|8086.6|8101.2|8089.2|8103.4|8091.4|8098|8086|0
1614043500000|2021-02-23 01:25:00|8101.3|8089.3|8105.7|8093.7|8105.7|8093.7|8101.3|8089.3|0
1614043800000|2021-02-23 01:30:00|8106.5|8094.5|8105.7|8093.7|8112.2|8100.2|8103.6|8091.6|0
1614044100000|2021-02-23 01:35:00|8106.1|8094.1|8114.3|8102.3|8114.3|8102.3|8105.7|8093.7|0
1614044400000|2021-02-23 01:40:00|8114.2|8102.2|8116.5|8104.5|8116.6|8104.6|8112.1|8100.1|0
1614044700000|2021-02-23 01:45:00|8116.6|8104.6|8114.4|8102.4|8118.7|8106.7|8112.1|8100.1|0
1614045000000|2021-02-23 01:50:00|8114.8|8102.8|8118.5|8106.5|8120.7|8108.7|8114.4|8102.4|0
1614045300000|2021-02-23 01:55:00|8118.6|8106.6|8118.5|8106.5|8120.7|8108.7|8118.5|8106.5|0
1614045600000|2021-02-23 02:00:00|8118.6|8106.6|8116.3|8104.3|8120.7|8108.7|8116.3|8104.3|0
1614045900000|2021-02-23 02:05:00|8116.4|8104.4|8116.4|8104.4|8117.4|8105.4|8115.3|8103.3|0
1614046200000|2021-02-23 02:10:00|8116.8|8104.8|8119.7|8107.7|8119.7|8107.7|8114.3|8102.3|0
1614046500000|2021-02-23 02:15:00|8120.1|8108.1|8120.7|8108.7|8120.7|8108.7|8117.5|8105.5|0
1614046800000|2021-02-23 02:20:00|8120.3|8108.3|8121|8109|8123.2|8111.2|8118.5|8106.5|0
1614047100000|2021-02-23 02:25:00|8121.1|8109.1|8121.1|8109.1|8121.1|8109.1|8121|8109|0
1614047400000|2021-02-23 02:30:00|8121|8109|8125.4|8113.4|8127.4|8115.4|8121|8109|0
1614047700000|2021-02-23 02:35:00|8125.3|8113.3|8128|8116|8130|8118|8125.3|8113.3|0
1614048000000|2021-02-23 02:40:00|8127.9|8115.9|8127.9|8115.9|8128|8116|8124.7|8112.7|0
1614048300000|2021-02-23 02:45:00|8128|8116|8125.7|8113.7|8130|8118|8123.6|8111.6|0
1614048600000|2021-02-23 02:50:00|8126.1|8114.1|8125.8|8113.8|8127.9|8115.9|8125.7|8113.7|0
1614048900000|2021-02-23 02:55:00|8126.2|8114.2|8127.9|8115.9|8130|8118|8125.7|8113.7|0
1614049200000|2021-02-23 03:00:00|8127.7|8115.7|8127.7|8115.7|8127.7|8115.7|8125.5|8113.5|0
1614049500000|2021-02-23 03:05:00|8127.6|8115.6|8125.3|8113.3|8129.7|8117.7|8125.3|8113.3|0
1614049800000|2021-02-23 03:10:00|8125.2|8113.2|8120.6|8108.6|8127.2|8115.2|8120.6|8108.6|0
1614050100000|2021-02-23 03:15:00|8121|8109|8118.3|8106.3|8122.8|8110.8|8118.3|8106.3|0
1614050400000|2021-02-23 03:20:00|8117.9|8105.9|8118.2|8106.2|8120.5|8108.5|8116.1|8104.1|0
1614050700000|2021-02-23 03:25:00|8118.3|8106.3|8122.6|8110.6|8122.6|8110.6|8118.2|8106.2|0
1614051000000|2021-02-23 03:30:00|8122.5|8110.5|8124.7|8112.7|8124.8|8112.8|8122.5|8110.5|0
1614051300000|2021-02-23 03:35:00|8124.8|8112.8|8122.6|8110.6|8124.8|8112.8|8120.4|8108.4|0
1614051600000|2021-02-23 03:40:00|8123|8111|8124.9|8112.9|8127|8115|8123|8111|0
1614051900000|2021-02-23 03:45:00|8125.3|8113.3|8124.8|8112.8|8127|8115|8124.8|8112.8|0
1614052200000|2021-02-23 03:50:00|8125.6|8113.6|8124.8|8112.8|8127|8115|8124.8|8112.8|0
1614052500000|2021-02-23 03:55:00|8124.9|8112.9|8129.2|8117.2|8129.2|8117.2|8124.8|8112.8|0
1614052800000|2021-02-23 04:00:00|8129.1|8117.1|8127|8115|8129.1|8117.1|8127|8115|0
1614053100000|2021-02-23 04:05:00|8127.1|8115.1|8127.1|8115.1|8128.1|8116.1|8127|8115|0
1614053400000|2021-02-23 04:10:00|8127|8115|8129.2|8117.2|8129.3|8117.3|8127|8115|0
1614053700000|2021-02-23 04:15:00|8129.3|8117.3|8129.2|8117.2|8131.4|8119.4|8129.2|8117.2|0
1614054000000|2021-02-23 04:20:00|8130|8118|8129.1|8117.1|8131.3|8119.3|8129.1|8117.1|0
1614054300000|2021-02-23 04:25:00|8128.4|8116.4|8131.3|8119.3|8131.3|8119.3|8127|8115|0
1614054600000|2021-02-23 04:30:00|8130.9|8118.9|8134.7|8122.7|8134.7|8122.7|8129.2|8117.2|0
1614054900000|2021-02-23 04:35:00|8133.9|8121.9|8137|8125|8137|8125|8132.6|8120.6|0
1614055200000|2021-02-23 04:40:00|8136.7|8124.7|8132.8|8120.8|8137.1|8125.1|8132.8|8120.8|0
1614055500000|2021-02-23 04:45:00|8133.2|8121.2|8134.9|8122.9|8134.9|8122.9|8133.2|8121.2|0
1614055800000|2021-02-23 04:50:00|8135.3|8123.3|8139.4|8127.4|8141.4|8129.4|8134.9|8122.9|0
1614056100000|2021-02-23 04:55:00|8139.3|8127.3|8141.5|8129.5|8141.5|8129.5|8139.3|8127.3|0
1614056400000|2021-02-23 05:00:00|8141.3|8129.3|8141.5|8129.5|8143.7|8131.7|8139.2|8127.2|0
1614056700000|2021-02-23 05:05:00|8142.3|8130.3|8140.5|8128.5|8143.7|8131.7|8140.5|8128.5|0
1614057000000|2021-02-23 05:10:00|8140.9|8128.9|8139.9|8127.9|8141.6|8129.6|8137.8|8125.8|0
1614057300000|2021-02-23 05:15:00|8139.1|8127.1|8135.5|8123.5|8139.1|8127.1|8135.5|8123.5|0
1614057600000|2021-02-23 05:20:00|8136.3|8124.3|8135.5|8123.5|8137.6|8125.6|8135.4|8123.4|0
1614057900000|2021-02-23 05:25:00|8135.9|8123.9|8138.1|8126.1|8138.2|8126.2|8135.9|8123.9|0
1614058200000|2021-02-23 05:30:00|8138|8126|8136|8124|8138|8126|8133.8|8121.8|0
1614058500000|2021-02-23 05:35:00|8136.3|8124.3|8138|8126|8138.1|8126.1|8135.9|8123.9|0
1614058800000|2021-02-23 05:40:00|8137.2|8125.2|8134.8|8122.8|8137.2|8125.2|8133.8|8121.8|0
1614059100000|2021-02-23 05:45:00|8135.2|8123.2|8135.9|8123.9|8135.9|8123.9|8133.8|8121.8|0
1614059400000|2021-02-23 05:50:00|8135.8|8123.8|8136.2|8124.2|8138.3|8126.3|8133.8|8121.8|0
1614059700000|2021-02-23 05:55:00|8136.1|8124.1|8133.9|8121.9|8138.2|8126.2|8133.9|8121.9|0
1614060000000|2021-02-23 06:00:00|8134.7|8122.7|8133.9|8121.9|8138.2|8126.2|8131.8|8119.8|0
1614060300000|2021-02-23 06:05:00|8133.5|8121.5|8131.7|8119.7|8133.9|8121.9|8131.7|8119.7|0
1614060600000|2021-02-23 06:10:00|8132.1|8120.1|8131.6|8119.6|8132.7|8120.7|8130.5|8118.5|0
1614060900000|2021-02-23 06:15:00|8130.8|8118.8|8129.5|8117.5|8130.8|8118.8|8127.4|8115.4|0
1614061200000|2021-02-23 06:20:00|8129.6|8117.6|8129.3|8117.3|8129.6|8117.6|8127.2|8115.2|0
1614061500000|2021-02-23 06:25:00|8128.5|8116.5|8125|8113|8128.5|8116.5|8125|8113|0
1614061800000|2021-02-23 06:30:00|8125.1|8113.1|8127.3|8115.3|8127.3|8115.3|8125.1|8113.1|0
1614062100000|2021-02-23 06:35:00|8127.2|8115.2|8123|8111|8127.2|8115.2|8123|8111|0
1614062400000|2021-02-23 06:40:00|8122.9|8110.9|8123|8111|8123|8111|8120.8|8108.8|0
1614062700000|2021-02-23 06:45:00|8122.9|8110.9|8118.6|8106.6|8123|8111|8118.6|8106.6|0
1614063000000|2021-02-23 06:50:00|8119.4|8107.4|8122.8|8110.8|8124.9|8112.9|8118.7|8106.7|0
1614063300000|2021-02-23 06:55:00|8122.9|8110.9|8125.1|8113.1|8127.2|8115.2|8122.8|8110.8|0
1614063600000|2021-02-23 07:00:00|8125.6|8113.6|8122.1|8117.1|8125.7|8117.6|8117.1|8109.7|27
1614063900000|2021-02-23 07:05:00|8121.6|8116.6|8116.6|8111.6|8124.6|8119.6|8116.6|8111.6|19
1614064200000|2021-02-23 07:10:00|8117.1|8112.1|8119.1|8114.1|8122.1|8117.1|8116.1|8111.1|14
1614064500000|2021-02-23 07:15:00|8119.6|8114.6|8120.1|8115.1|8122.6|8117.6|8117.1|8112.1|18
1614064800000|2021-02-23 07:20:00|8120.6|8115.6|8126.6|8121.6|8126.6|8121.6|8120.6|8115.6|4
1614065100000|2021-02-23 07:25:00|8126.1|8121.1|8121.1|8116.1|8127.1|8122.1|8121.1|8116.1|12
1614065400000|2021-02-23 07:30:00|8121.6|8116.6|8120.1|8115.1|8123.6|8118.6|8118.6|8113.6|14
1614065700000|2021-02-23 07:35:00|8120.6|8115.6|8122.1|8117.1|8122.6|8117.6|8119.1|8114.1|7
1614066000000|2021-02-23 07:40:00|8121.6|8116.6|8121.1|8116.1|8121.6|8116.6|8118.1|8113.1|7
1614066300000|2021-02-23 07:45:00|8120.6|8115.6|8125.1|8120.1|8125.1|8120.1|8120.6|8115.6|16
1614066600000|2021-02-23 07:50:00|8124.6|8119.6|8124.6|8119.6|8126.6|8121.6|8121.6|8116.6|7
1614066900000|2021-02-23 07:55:00|8124.1|8119.1|8132.6|8127.6|8134.6|8129.6|8124.1|8119.1|68
1614067200000|2021-02-23 08:00:00|8132.1|8127.1|8171.1|8166.1|8173.1|8168.1|8127.1|8122.1|778
1614067500000|2021-02-23 08:05:00|8170.1|8165.1|8174.6|8169.6|8177.1|8172.1|8148.1|8143.1|413
1614067800000|2021-02-23 08:10:00|8176.6|8171.6|8202.6|8197.6|8202.6|8197.6|8174.6|8169.6|292
1614068100000|2021-02-23 08:15:00|8203.1|8198.1|8170.1|8165.1|8205.6|8200.6|8170.1|8165.1|258
1614068400000|2021-02-23 08:20:00|8170.6|8165.6|8187.1|8182.1|8193.6|8188.6|8169.6|8164.6|343
1614068700000|2021-02-23 08:25:00|8186.6|8181.6|8176.6|8171.6|8186.6|8181.6|8168.6|8163.6|254
1614069000000|2021-02-23 08:30:00|8177.1|8172.1|8189.1|8184.1|8192.6|8187.6|8172.1|8167.1|242
1614069300000|2021-02-23 08:35:00|8188.6|8183.6|8195.6|8190.6|8196.1|8191.1|8179.1|8174.1|215
1614069600000|2021-02-23 08:40:00|8196.4|8191.4|8203.4|8198.4|8203.4|8198.4|8188.4|8183.4|182
1614069900000|2021-02-23 08:45:00|8202.9|8197.9|8197.9|8192.9|8208.4|8203.4|8194.9|8189.9|227
1614070200000|2021-02-23 08:50:00|8197.4|8192.4|8201.4|8196.4|8205.9|8200.9|8196.4|8191.4|79
1614070500000|2021-02-23 08:55:00|8201.9|8196.9|8190.4|8185.4|8204.4|8199.4|8187.4|8182.4|294
1614070800000|2021-02-23 09:00:00|8189.9|8184.9|8184.9|8179.9|8197.9|8192.9|8184.4|8179.4|127
1614071100000|2021-02-23 09:05:00|8184.4|8179.4|8176.4|8171.4|8185.4|8180.4|8174.9|8169.9|134
1614071400000|2021-02-23 09:10:00|8177.9|8172.9|8162.4|8157.4|8178.9|8173.9|8160.9|8155.9|101
1614071700000|2021-02-23 09:15:00|8162.9|8157.9|8176.9|8171.9|8179.4|8174.4|8162.4|8157.4|142
1614072000000|2021-02-23 09:20:00|8176.4|8171.4|8177.4|8172.4|8181.9|8176.9|8171.4|8166.4|58
1614072300000|2021-02-23 09:25:00|8176.9|8171.9|8168.4|8163.4|8176.9|8171.9|8168.4|8163.4|101
1614072600000|2021-02-23 09:30:00|8168.9|8163.9|8167.9|8162.9|8172.4|8167.4|8167.4|8162.4|122
1614072900000|2021-02-23 09:35:00|8167.4|8162.4|8173.9|8168.9|8183.4|8178.4|8166.4|8161.4|271
1614073200000|2021-02-23 09:40:00|8173.4|8168.4|8184.9|8179.9|8186.4|8181.4|8172.4|8167.4|124
1614073500000|2021-02-23 09:45:00|8185.4|8180.4|8173.9|8168.9|8186.9|8181.9|8169.9|8164.9|43
1614073800000|2021-02-23 09:50:00|8174.4|8169.4|8174.4|8169.4|8180.9|8175.9|8170.4|8165.4|67
1614074100000|2021-02-23 09:55:00|8173.9|8168.9|8174.9|8169.9|8174.9|8169.9|8167.4|8162.4|76
1614074400000|2021-02-23 10:00:00|8174.4|8169.4|8176.9|8171.9|8190.4|8185.4|8172.4|8167.4|84
1614074700000|2021-02-23 10:05:00|8176.4|8171.4|8158.9|8153.9|8178.9|8173.9|8157.4|8152.4|93
1614075000000|2021-02-23 10:10:00|8159.4|8154.4|8152.9|8147.9|8160.4|8155.4|8150.4|8145.4|111
1614075300000|2021-02-23 10:15:00|8153.4|8148.4|8156.4|8151.4|8157.4|8152.4|8144.9|8139.9|225
1614075600000|2021-02-23 10:20:00|8156.9|8151.9|8142.4|8137.4|8156.9|8151.9|8137.9|8132.9|74
1614075900000|2021-02-23 10:25:00|8142.9|8137.9|8137.9|8132.9|8146.4|8141.4|8135.9|8130.9|78
1614076200000|2021-02-23 10:30:00|8137.4|8132.4|8126.4|8121.4|8139.9|8134.9|8121.9|8116.9|86
1614076500000|2021-02-23 10:35:00|8125.9|8120.9|8112.4|8107.4|8125.9|8120.9|8110.4|8105.4|132
1614076800000|2021-02-23 10:40:00|8112.9|8107.9|8117.9|8112.9|8119.4|8114.4|8110.4|8105.4|104
1614077100000|2021-02-23 10:45:00|8117.4|8112.4|8120.4|8115.4|8122.9|8117.9|8116.4|8111.4|143
1614077400000|2021-02-23 10:50:00|8119.9|8114.9|8131.4|8126.4|8131.4|8126.4|8113.4|8108.4|161
1614077700000|2021-02-23 10:55:00|8130.9|8125.9|8135.4|8130.4|8136.4|8131.4|8123.4|8118.4|139
1614078000000|2021-02-23 11:00:00|8134.9|8129.9|8135.9|8130.9|8142.4|8137.4|8130.4|8125.4|161
1614078300000|2021-02-23 11:05:00|8135.4|8130.4|8124.9|8119.9|8136.9|8131.9|8121.9|8116.9|43
1614078600000|2021-02-23 11:10:00|8124.4|8119.4|8142.4|8137.4|8145.9|8140.9|8122.4|8117.4|52
1614078900000|2021-02-23 11:15:00|8141.9|8136.9|8150.4|8145.4|8152.4|8147.4|8141.4|8136.4|55
1614079200000|2021-02-23 11:20:00|8150.9|8145.9|8157.9|8152.9|8160.4|8155.4|8150.4|8145.4|42
1614079500000|2021-02-23 11:25:00|8161.4|8156.4|8174.9|8169.9|8177.4|8172.4|8161.4|8156.4|329
1614079800000|2021-02-23 11:30:00|8174.4|8169.4|8166.9|8161.9|8174.4|8169.4|8164.9|8159.9|47
1614080100000|2021-02-23 11:35:00|8167.4|8162.4|8162.9|8157.9|8169.4|8164.4|8160.4|8155.4|32
1614080400000|2021-02-23 11:40:00|8162.4|8157.4|8166.4|8161.4|8170.4|8165.4|8160.9|8155.9|35
1614080700000|2021-02-23 11:45:00|8166.9|8161.9|8170.4|8165.4|8171.9|8166.9|8165.4|8160.4|43
1614081000000|2021-02-23 11:50:00|8170.9|8165.9|8166.4|8161.4|8173.9|8168.9|8164.4|8159.4|94
1614081300000|2021-02-23 11:55:00|8166.9|8161.9|8177.9|8172.9|8179.4|8174.4|8166.4|8161.4|28
1614081600000|2021-02-23 12:00:00|8178.4|8173.4|8182.4|8177.4|8183.9|8178.9|8177.4|8172.4|65
1614081900000|2021-02-23 12:05:00|8182.9|8177.9|8175.9|8170.9|8186.4|8181.4|8169.4|8164.4|48
1614082200000|2021-02-23 12:10:00|8176.4|8171.4|8175.9|8170.9|8177.4|8172.4|8170.9|8165.9|25
1614082500000|2021-02-23 12:15:00|8175.4|8170.4|8179.9|8174.9|8179.9|8174.9|8172.9|8167.9|14
1614082800000|2021-02-23 12:20:00|8180.4|8175.4|8190.9|8185.9|8191.9|8186.9|8179.9|8174.9|41
1614083100000|2021-02-23 12:25:00|8190.4|8185.4|8196.4|8191.4|8196.9|8191.9|8189.4|8184.4|29
1614083400000|2021-02-23 12:30:00|8196.9|8191.9|8195.4|8190.4|8201.4|8196.4|8194.9|8189.9|69
1614083700000|2021-02-23 12:35:00|8195.9|8190.9|8195.4|8190.4|8198.4|8193.4|8187.4|8182.4|92
1614084000000|2021-02-23 12:40:00|8195.3|8190.3|8206.8|8201.8|8208.3|8203.3|8195.3|8190.3|107
1614084300000|2021-02-23 12:45:00|8206.3|8201.3|8200.3|8195.3|8206.3|8201.3|8198.3|8193.3|46
1614084600000|2021-02-23 12:50:00|8199.8|8194.8|8203.3|8198.3|8204.3|8199.3|8197.3|8192.3|99
1614084900000|2021-02-23 12:55:00|8203.8|8198.8|8202.3|8197.3|8206.3|8201.3|8201.8|8196.8|26
1614085200000|2021-02-23 13:00:00|8201.8|8196.8|8199.8|8194.8|8205.3|8200.3|8197.8|8192.8|51
1614085500000|2021-02-23 13:05:00|8200.3|8195.3|8204.3|8199.3|8206.3|8201.3|8197.3|8192.3|31
1614085800000|2021-02-23 13:10:00|8203.8|8198.8|8196.8|8191.8|8204.3|8199.3|8195.3|8190.3|23
1614086100000|2021-02-23 13:15:00|8196.3|8191.3|8205.8|8200.8|8205.8|8200.8|8194.3|8189.3|41
1614086400000|2021-02-23 13:20:00|8206.3|8201.3|8212.3|8207.3|8212.3|8207.3|8206.3|8201.3|59
1614086700000|2021-02-23 13:25:00|8212.8|8207.8|8218.3|8213.3|8219.3|8214.3|8212.8|8207.8|78
1614087000000|2021-02-23 13:30:00|8217.8|8212.8|8222.8|8217.8|8224.3|8219.3|8214.3|8209.3|103
1614087300000|2021-02-23 13:35:00|8222.3|8217.3|8220.3|8215.3|8224.8|8219.8|8218.8|8213.8|52
1614087600000|2021-02-23 13:40:00|8219.8|8214.8|8208.3|8203.3|8220.3|8215.3|8207.8|8202.8|75
1614087900000|2021-02-23 13:45:00|8207.8|8202.8|8221.3|8216.3|8221.3|8216.3|8206.8|8201.8|47
1614088200000|2021-02-23 13:50:00|8221.8|8216.8|8228.3|8223.3|8228.3|8223.3|8220.3|8215.3|37
1614088500000|2021-02-23 13:55:00|8227.8|8222.8|8232.3|8227.3|8237.3|8232.3|8221.8|8216.8|172
1614088800000|2021-02-23 14:00:00|8233.3|8228.3|8244.3|8239.3|8244.8|8239.8|8232.8|8227.8|86
1614089100000|2021-02-23 14:05:00|8243.8|8238.8|8247.3|8242.3|8253.3|8248.3|8241.3|8236.3|93
1614089400000|2021-02-23 14:10:00|8247.8|8242.8|8249.3|8244.3|8252.3|8247.3|8239.3|8234.3|116
1614089700000|2021-02-23 14:15:00|8248.8|8243.8|8254.3|8249.3|8257.8|8252.8|8248.3|8243.3|64
1614090000000|2021-02-23 14:20:00|8253.8|8248.8|8248.3|8243.3|8253.8|8248.8|8244.3|8239.3|106
1614090300000|2021-02-23 14:25:00|8248.8|8243.8|8243.8|8238.8|8249.8|8244.8|8242.3|8237.3|90
1614090600000|2021-02-23 14:30:00|8243.3|8238.3|8225.8|8220.8|8244.3|8239.3|8225.3|8220.3|116
1614090900000|2021-02-23 14:35:00|8225.3|8220.3|8230.8|8225.8|8234.8|8229.8|8217.8|8212.8|239
1614091200000|2021-02-23 14:40:00|8231.3|8226.3|8203.3|8198.3|8234.3|8229.3|8200.3|8195.3|245
1614091500000|2021-02-23 14:45:00|8204.3|8199.3|8185.8|8180.8|8208.3|8203.3|8185.8|8180.8|325
1614091800000|2021-02-23 14:50:00|8184.8|8179.8|8207.8|8202.8|8207.8|8202.8|8178.8|8173.8|248
1614092100000|2021-02-23 14:55:00|8208.3|8203.3|8209.8|8204.8|8212.3|8207.3|8203.3|8198.3|131
1614092400000|2021-02-23 15:00:00|8209.3|8204.3|8234.3|8229.3|8239.8|8234.8|8206.3|8201.3|219
1614092700000|2021-02-23 15:05:00|8234.8|8229.8|8239.3|8234.3|8244.8|8239.8|8225.3|8220.3|129
1614093000000|2021-02-23 15:10:00|8239.8|8234.8|8234.3|8229.3|8241.8|8236.8|8226.8|8221.8|137
1614093300000|2021-02-23 15:15:00|8233.8|8228.8|8235.8|8230.8|8237.8|8232.8|8226.8|8221.8|208
1614093600000|2021-02-23 15:20:00|8236.8|8231.8|8252.3|8247.3|8252.3|8247.3|8232.8|8227.8|76
1614093900000|2021-02-23 15:25:00|8251.8|8246.8|8257.8|8252.8|8258.8|8253.8|8250.3|8245.3|100
1614094200000|2021-02-23 15:30:00|8257.3|8252.3|8260.3|8255.3|8260.3|8255.3|8243.3|8238.3|215
1614094500000|2021-02-23 15:35:00|8260.8|8255.8|8256.8|8251.8|8262.8|8257.8|8249.8|8244.8|139
1614094800000|2021-02-23 15:40:00|8257.3|8252.3|8255.3|8250.3|8259.8|8254.8|8248.3|8243.3|91
1614095100000|2021-02-23 15:45:00|8254.8|8249.8|8258.8|8253.8|8264.3|8259.3|8253.3|8248.3|134
1614095400000|2021-02-23 15:50:00|8257.8|8252.8|8255.8|8250.8|8258.8|8253.8|8247.8|8242.8|45
1614095700000|2021-02-23 15:55:00|8256.3|8251.3|8251.8|8246.8|8256.8|8251.8|8247.3|8242.3|63
1614096000000|2021-02-23 16:00:00|8252.3|8247.3|8258.8|8253.8|8261.3|8256.3|8245.8|8240.8|77
1614096300000|2021-02-23 16:05:00|8258.3|8253.3|8254.8|8249.8|8258.3|8253.3|8248.8|8243.8|76
1614096600000|2021-02-23 16:10:00|8255.3|8250.3|8248.8|8243.8|8255.8|8250.8|8245.8|8240.8|120
1614096900000|2021-02-23 16:15:00|8249.3|8244.3|8242.3|8237.3|8256.3|8251.3|8242.3|8237.3|193
1614097200000|2021-02-23 16:20:00|8241.8|8236.8|8240.8|8235.8|8243.3|8238.3|8236.8|8231.8|169
1614097500000|2021-02-23 16:25:00|8242.8|8237.8|8254.8|8249.8|8255.3|8250.3|8241.3|8236.3|395
1614097800000|2021-02-23 16:30:00|8257.8|8250.8|8254.8|8247.8|8257.8|8250.8|8244.8|8238.8|702
1614098100000|2021-02-23 16:35:00|8255.8|8248.8|8250.8|8243.8|8261.8|8254.8|8248.8|8241.8|232
1614098400000|2021-02-23 16:40:00|8249.8|8244.8|8243.8|8236.8|8250.8|8244.8|8239.8|8232.8|104
1614098700000|2021-02-23 16:45:00|8244.8|8237.8|8241.8|8233.8|8245.8|8239.8|8240.8|8233.8|36
1614099000000|2021-02-23 16:50:00|8240.8|8234.8|8248.8|8241.8|8249.8|8243.8|8239.8|8232.8|36
1614099300000|2021-02-23 16:55:00|8249.8|8242.8|8244.8|8236.8|8249.8|8242.8|8243.8|8236.8|28
1614099600000|2021-02-23 17:00:00|8242.8|8235.8|8240.8|8233.8|8243.8|8235.8|8239.8|8231.8|17
1614099900000|2021-02-23 17:05:00|8241.8|8234.8|8240.8|8233.8|8242.8|8235.8|8238.8|8231.8|12
1614100200000|2021-02-23 17:10:00|8239.8|8232.8|8240.8|8233.8|8244.8|8237.8|8239.8|8232.8|12
1614100500000|2021-02-23 17:15:00|8239.8|8232.8|8247.8|8240.8|8248.8|8241.8|8236.8|8228.8|22
1614100800000|2021-02-23 17:20:00|8248.8|8241.8|8245.8|8237.8|8248.8|8241.8|8242.8|8235.8|8
1614101100000|2021-02-23 17:25:00|8244.8|8236.8|8248.8|8240.8|8248.8|8241.8|8243.8|8236.8|0
1614101400000|2021-02-23 17:30:00|8247.8|8241.8|8252.8|8245.8|8253.8|8245.8|8247.8|8239.8|16
1614101700000|2021-02-23 17:35:00|8251.8|8246.8|8245.8|8237.8|8253.8|8246.8|8243.8|8236.8|18
1614102000000|2021-02-23 17:40:00|8244.8|8236.8|8243.8|8235.8|8245.8|8238.8|8241.8|8234.8|0
1614102300000|2021-02-23 17:45:00|8244.8|8236.8|8243.8|8236.8|8245.8|8237.8|8242.8|8234.8|0
1614102600000|2021-02-23 17:50:00|8242.8|8234.8|8247.8|8240.8|8248.8|8240.8|8237.8|8230.8|25
1614102900000|2021-02-23 17:55:00|8248.8|8238.8|8235.8|8227.8|8248.8|8238.8|8234.8|8226.8|13
1614103200000|2021-02-23 18:00:00|8236.8|8228.8|8243.8|8235.8|8245.8|8238.8|8233.8|8226.8|24
1614103500000|2021-02-23 18:05:00|8242.8|8236.8|8246.8|8238.8|8247.8|8239.8|8242.8|8234.8|10
1614103800000|2021-02-23 18:10:00|8245.8|8239.8|8247.8|8240.8|8250.8|8243.8|8243.8|8235.8|0
1614104100000|2021-02-23 18:15:00|8248.8|8241.8|8249.8|8243.8|8251.8|8244.8|8246.8|8238.8|4
1614104400000|2021-02-23 18:20:00|8251.8|8244.8|8255.8|8248.8|8255.8|8248.8|8251.8|8244.8|10
1614104700000|2021-02-23 18:25:00|8256.8|8249.8|8256.8|8249.8|8257.8|8251.8|8255.8|8247.8|11
1614105000000|2021-02-23 18:30:00|8254.8|8248.8|8259.8|8252.8|8259.8|8252.8|8254.8|8246.8|8
1614105300000|2021-02-23 18:35:00|8260.8|8250.8|8259.8|8251.8|8260.8|8252.8|8257.8|8249.8|3
1614105600000|2021-02-23 18:40:00|8257.8|8250.8|8251.8|8243.8|8257.8|8250.8|8251.8|8243.8|4
1614105900000|2021-02-23 18:45:00|8252.8|8244.8|8247.8|8240.8|8253.8|8246.8|8247.8|8240.8|14
1614106200000|2021-02-23 18:50:00|8248.8|8239.8|8247.8|8239.8|8249.8|8242.8|8245.8|8238.8|13
1614106500000|2021-02-23 18:55:00|8249.8|8240.8|8257.9|8245.9|8262.8|8254.3|8248.8|8240.8|18
1614106800000|2021-02-23 19:00:00|8257.8|8245.8|8259.7|8247.7|8262.5|8250.5|8255.4|8243.4|0
1614107100000|2021-02-23 19:05:00|8259.8|8247.8|8262.7|8250.7|8265.3|8253.3|8259.8|8247.8|0
1614107400000|2021-02-23 19:10:00|8262.8|8250.8|8262.7|8250.7|8265.2|8253.2|8261.3|8249.3|0
1614107700000|2021-02-23 19:15:00|8262.8|8250.8|8265.2|8253.2|8267.3|8255.3|8262.4|8250.4|0
1614108000000|2021-02-23 19:20:00|8265.1|8253.1|8267.7|8255.7|8269.7|8257.7|8262.8|8250.8|0
1614108300000|2021-02-23 19:25:00|8267.6|8255.6|8267.5|8255.5|8269.9|8257.9|8265.3|8253.3|0
1614108600000|2021-02-23 19:30:00|8267.6|8255.6|8255.2|8243.2|8269.8|8257.8|8255.2|8243.2|0
1614108900000|2021-02-23 19:35:00|8254.2|8242.2|8256.9|8244.9|8260.2|8248.2|8253|8241|0
1614109200000|2021-02-23 19:40:00|8257|8245|8264.2|8252.2|8266.5|8254.5|8256.9|8244.9|0
1614109500000|2021-02-23 19:45:00|8264.3|8252.3|8266.7|8254.7|8269|8257|8264.1|8252.1|0
1614109800000|2021-02-23 19:50:00|8266.6|8254.6|8296.3|8284.3|8299|8287|8266.6|8254.6|0
1614110100000|2021-02-23 19:55:00|8296.1|8284.1|8300.8|8288.8|8300.9|8288.9|8293.7|8281.7|0
1614110400000|2021-02-23 20:00:00|8300.9|8288.9|8301.1|8289.1|8301.3|8289.3|8298.5|8286.5|0
1614110700000|2021-02-23 20:05:00|8301.2|8289.2|8308.6|8296.6|8310.7|8298.7|8299.1|8287.1|0
1614111000000|2021-02-23 20:10:00|8308.5|8296.5|8310.8|8298.8|8313|8301|8305.2|8293.2|0
1614111300000|2021-02-23 20:15:00|8310.9|8298.9|8311.6|8299.6|8314.2|8302.2|8310.7|8298.7|0
1614111600000|2021-02-23 20:20:00|8311.5|8299.5|8310|8298|8315.9|8303.9|8309.8|8297.8|0
1614111900000|2021-02-23 20:25:00|8309.9|8297.9|8315.2|8303.2|8317.3|8305.3|8307.6|8295.6|0
1614112200000|2021-02-23 20:30:00|8315.3|8303.3|8312.4|8300.4|8315.4|8303.4|8309.1|8297.1|0
1614112500000|2021-02-23 20:35:00|8312.3|8300.3|8308|8296|8313.4|8301.4|8307.7|8295.7|0
1614112800000|2021-02-23 20:40:00|8307.9|8295.9|8305.9|8293.9|8310.4|8298.4|8303.8|8291.8|0
1614113100000|2021-02-23 20:45:00|8305.8|8293.8|8300.9|8288.9|8308.6|8296.6|8300.9|8288.9|0
1614113400000|2021-02-23 20:50:00|8301|8289|8296.3|8284.3|8303.2|8291.2|8295.6|8283.6|0
1614113700000|2021-02-23 20:55:00|8296.1|8284.1|8290.5|8278.5|8296.3|8284.3|8288.7|8276.7|0
1614114000000|2021-02-23 21:00:00|8291.5|8279.5|8291.3|8279.3|8301.4|8289.4|8290|8278|0
1614114300000|2021-02-23 21:05:00|8291.4|8279.4|8291.2|8279.2|8293.3|8281.3|8286.8|8274.8|0
1614114600000|2021-02-23 21:10:00|8291.3|8279.3|8288.4|8276.4|8292.8|8280.8|8287.7|8275.7|0
1614114900000|2021-02-23 21:15:00|8288.8|8276.8|8288|8276|8288.8|8276.8|8287.1|8275.1|0
1614115200000|2021-02-23 21:20:00|8287|8275|8287|8275|8288.2|8276.2|8286|8274|0
1614115500000|2021-02-23 21:25:00|8287.2|8275.2|8287|8275|8287.6|8275.6|8286.4|8274.4|0
1614115800000|2021-02-23 21:30:00|8286.9|8274.9|8277.9|8265.9|8288.4|8276.4|8276|8264|0
1614116100000|2021-02-23 21:35:00|8277.5|8265.5|8281.7|8269.7|8282.1|8270.1|8277|8265|0
1614116400000|2021-02-23 21:40:00|8281.6|8269.6|8279.2|8267.2|8281.7|8269.7|8278.3|8266.3|0
1614116700000|2021-02-23 21:45:00|8278.8|8266.8|8277.9|8265.9|8279.7|8267.7|8277.4|8265.4|0
1614117000000|2021-02-23 21:50:00|8277.8|8265.8|8274.9|8262.9|8278.3|8266.3|8274.4|8262.4|0
1614117300000|2021-02-23 21:55:00|8275.3|8263.3|8280.5|8268.5|8281.2|8269.2|8274.4|8262.4|0
1614117600000|2021-02-23 22:00:00|8280.3|8268.3|8279.6|8267.6|8280.3|8268.3|8279.6|8267.6|0
1614117900000|2021-02-23 22:05:00|8280.3|8268.3|8278.6|8266.6|8280.3|8268.3|8278|8266|0
1614118200000|2021-02-23 22:10:00|8279|8267|8279.2|8267.2|8280.5|8268.5|8279|8267|0
1614118500000|2021-02-23 22:15:00|8279.6|8267.6|8283.6|8271.6|8283.6|8271.6|8279|8267|0
1614118800000|2021-02-23 22:20:00|8284|8272|8284.6|8272.6|8285.8|8273.8|8284|8272|0
1614119100000|2021-02-23 22:25:00|8284.4|8272.4|8282.3|8270.3|8284.4|8272.4|8282.3|8270.3|0
1614119400000|2021-02-23 22:30:00|8282.7|8270.7|8283.4|8271.4|8283.4|8271.4|8282.5|8270.5|0
1614119700000|2021-02-23 22:35:00|8283.6|8271.6|8283.4|8271.4|8283.6|8271.6|8283.4|8271.4|0
1614120000000|2021-02-23 22:40:00|8283.6|8271.6|8284.4|8272.4|8285|8273|8283.6|8271.6|0
1614120300000|2021-02-23 22:45:00|8284.3|8272.3|8281.9|8269.9|8284.3|8272.3|8281.7|8269.7|0
1614120600000|2021-02-23 22:50:00|8282.5|8270.5|8282.5|8270.5|8282.7|8270.7|8282.3|8270.3|0
1614120900000|2021-02-23 22:55:00|8282.7|8270.7|8282.9|8270.9|8283.5|8271.5|8282.7|8270.7|0
1614121200000|2021-02-23 23:00:00|8283.1|8271.1|8279.9|8267.9|8289|8277|8279.2|8267.2|0
1614121500000|2021-02-23 23:05:00|8279.8|8267.8|8281.2|8269.2|8283|8271|8278.9|8266.9|0
1614121800000|2021-02-23 23:10:00|8281.7|8269.7|8277.4|8265.4|8285.7|8273.7|8275.2|8263.2|0
1614122100000|2021-02-23 23:15:00|8276.9|8264.9|8265.9|8253.9|8277.4|8265.4|8264.9|8252.9|0
1614122400000|2021-02-23 23:20:00|8266|8254|8267.7|8255.7|8268.8|8256.8|8265.4|8253.4|0
1614122700000|2021-02-23 23:25:00|8267.6|8255.6|8265.8|8253.8|8272.1|8260.1|8262.1|8250.1|0
1614123000000|2021-02-23 23:30:00|8265.4|8253.4|8278.4|8266.4|8278.4|8266.4|8263.4|8251.4|0
1614123300000|2021-02-23 23:35:00|8278.3|8266.3|8286.4|8274.4|8286.4|8274.4|8276.4|8264.4|0
1614123600000|2021-02-23 23:40:00|8286|8274|8281.1|8269.1|8286|8274|8281.1|8269.1|0
1614123900000|2021-02-23 23:45:00|8281|8269|8281.3|8269.3|8284.6|8272.6|8279.9|8267.9|0
1614124200000|2021-02-23 23:50:00|8281.2|8269.2|8279.9|8267.9|8283.3|8271.3|8279.5|8267.5|0
1614124500000|2021-02-23 23:55:00|8280|8268|8277|8265|8281.3|8269.3|8277|8265|0
1614124800000|2021-02-24 00:00:00|8277.1|8265.1|8279.9|8267.9|8286.2|8274.2|8277|8265|0
1614125100000|2021-02-24 00:05:00|8280|8268|8270.3|8258.3|8280.4|8268.4|8269.4|8257.4|0
1614125400000|2021-02-24 00:10:00|8270.4|8258.4|8272.4|8260.4|8273.7|8261.7|8267.9|8255.9|0
1614125700000|2021-02-24 00:15:00|8273|8261|8267.9|8255.9|8273.9|8261.9|8265.7|8253.7|0
1614126000000|2021-02-24 00:20:00|8267.8|8255.8|8272.1|8260.1|8274.3|8262.3|8265.6|8253.6|0
1614126300000|2021-02-24 00:25:00|8271.7|8259.7|8265.7|8253.7|8272.2|8260.2|8265.7|8253.7|0
1614126600000|2021-02-24 00:30:00|8266.1|8254.1|8274.5|8262.5|8274.5|8262.5|8266.1|8254.1|0
1614126900000|2021-02-24 00:35:00|8274.4|8262.4|8283.1|8271.1|8283.1|8271.1|8272.3|8260.3|0
1614127200000|2021-02-24 00:40:00|8283.2|8271.2|8281|8269|8283.2|8271.2|8278.8|8266.8|0
1614127500000|2021-02-24 00:45:00|8280.9|8268.9|8277.6|8265.6|8281|8269|8276.5|8264.5|0
1614127800000|2021-02-24 00:50:00|8277.2|8265.2|8270.1|8258.1|8277.2|8265.2|8270|8258|0
1614128100000|2021-02-24 00:55:00|8270|8258|8274.6|8262.6|8274.6|8262.6|8267.9|8255.9|0
1614128400000|2021-02-24 01:00:00|8274.2|8262.2|8283.9|8271.9|8285.7|8273.7|8273.5|8261.5|0
1614128700000|2021-02-24 01:05:00|8286|8274|8291.6|8279.6|8295|8283|8284.9|8272.9|0
1614129000000|2021-02-24 01:10:00|8292|8280|8295|8283|8299.3|8287.3|8292|8280|0
1614129300000|2021-02-24 01:15:00|8294.9|8282.9|8302.8|8290.8|8305|8293|8292.8|8280.8|0
1614129600000|2021-02-24 01:20:00|8302.9|8290.9|8303.7|8291.7|8307.6|8295.6|8300.5|8288.5|0
1614129900000|2021-02-24 01:25:00|8303.6|8291.6|8296.9|8284.9|8303.6|8291.6|8296.8|8284.8|0
1614130200000|2021-02-24 01:30:00|8296.8|8284.8|8301.3|8289.3|8301.4|8289.4|8294.7|8282.7|0
1614130500000|2021-02-24 01:35:00|8301.4|8289.4|8294.9|8282.9|8303.5|8291.5|8290.4|8278.4|0
1614130800000|2021-02-24 01:40:00|8295|8283|8299.3|8287.3|8300.4|8288.4|8291.6|8279.6|0
1614131100000|2021-02-24 01:45:00|8299.4|8287.4|8302.6|8290.6|8304.8|8292.8|8297.1|8285.1|0
1614131400000|2021-02-24 01:50:00|8303|8291|8299.1|8287.1|8306.2|8294.2|8299.1|8287.1|0
1614131700000|2021-02-24 01:55:00|8299.3|8287.3|8294.9|8282.9|8301.5|8289.5|8292.7|8280.7|0
1614132000000|2021-02-24 02:00:00|8295.3|8283.3|8290.4|8278.4|8299.3|8287.3|8288.2|8276.2|0
1614132300000|2021-02-24 02:05:00|8290.5|8278.5|8290.4|8278.4|8292.7|8280.7|8288.2|8276.2|0
1614132600000|2021-02-24 02:10:00|8290.3|8278.3|8290.4|8278.4|8292.7|8280.7|8288.2|8276.2|0
1614132900000|2021-02-24 02:15:00|8290|8278|8290.5|8278.5|8295|8283|8289.3|8277.3|0
1614133200000|2021-02-24 02:20:00|8289.7|8277.7|8292.8|8280.8|8292.9|8280.9|8286.2|8274.2|0
1614133500000|2021-02-24 02:25:00|8292.4|8280.4|8290.8|8278.8|8293|8281|8289.7|8277.7|0
1614133800000|2021-02-24 02:30:00|8290.9|8278.9|8288.5|8276.5|8293.1|8281.1|8286.3|8274.3|0
1614134100000|2021-02-24 02:35:00|8287.7|8275.7|8290.7|8278.7|8290.8|8278.8|8286.3|8274.3|0
1614134400000|2021-02-24 02:40:00|8290.3|8278.3|8286.2|8274.2|8290.7|8278.7|8284|8272|0
1614134700000|2021-02-24 02:45:00|8286.1|8274.1|8281.8|8269.8|8286.3|8274.3|8281.8|8269.8|0
1614135000000|2021-02-24 02:50:00|8281.7|8269.7|8274.8|8262.8|8281.8|8269.8|8272.6|8260.6|0
1614135300000|2021-02-24 02:55:00|8274.7|8262.7|8278.1|8266.1|8278.1|8266.1|8272.5|8260.5|0
1614135600000|2021-02-24 03:00:00|8278.5|8266.5|8286|8274|8286|8274|8277|8265|0
1614135900000|2021-02-24 03:05:00|8286.1|8274.1|8279.7|8267.7|8286.1|8274.1|8279.7|8267.7|0
1614136200000|2021-02-24 03:10:00|8279.3|8267.3|8270.8|8258.8|8279.3|8267.3|8268.6|8256.6|0
1614136500000|2021-02-24 03:15:00|8271.2|8259.2|8268.3|8256.3|8273|8261|8268.2|8256.2|0
1614136800000|2021-02-24 03:20:00|8267.5|8255.5|8266.2|8254.2|8272.9|8260.9|8266.1|8254.1|0
1614137100000|2021-02-24 03:25:00|8266.1|8254.1|8265|8253|8268.4|8256.4|8263.8|8251.8|0
1614137400000|2021-02-24 03:30:00|8264.6|8252.6|8267|8255|8267|8255|8260.5|8248.5|0
1614137700000|2021-02-24 03:35:00|8267.8|8255.8|8268.4|8256.4|8269.2|8257.2|8264|8252|0
1614138000000|2021-02-24 03:40:00|8268.3|8256.3|8270.8|8258.8|8272.8|8260.8|8266|8254|0
1614138300000|2021-02-24 03:45:00|8270.9|8258.9|8270.8|8258.8|8273.1|8261.1|8268.6|8256.6|0
1614138600000|2021-02-24 03:50:00|8270.9|8258.9|8268.4|8256.4|8273|8261|8266.3|8254.3|0
1614138900000|2021-02-24 03:55:00|8267.7|8255.7|8270.7|8258.7|8270.7|8258.7|8266.3|8254.3|0
1614139200000|2021-02-24 04:00:00|8271.5|8259.5|8272.8|8260.8|8272.9|8260.9|8270.5|8258.5|0
1614139500000|2021-02-24 04:05:00|8272.7|8260.7|8268.3|8256.3|8272.8|8260.8|8268.2|8256.2|0
1614139800000|2021-02-24 04:10:00|8268.7|8256.7|8270.5|8258.5|8272.7|8260.7|8268.3|8256.3|0
1614140100000|2021-02-24 04:15:00|8270.4|8258.4|8272.7|8260.7|8275|8263|8270.4|8258.4|0
1614140400000|2021-02-24 04:20:00|8272.8|8260.8|8277.3|8265.3|8277.3|8265.3|8272.7|8260.7|0
1614140700000|2021-02-24 04:25:00|8277.4|8265.4|8279.7|8267.7|8281.9|8269.9|8277.3|8265.3|0
1614141000000|2021-02-24 04:30:00|8279.6|8267.6|8280.7|8268.7|8281.8|8269.8|8277.4|8265.4|0
1614141300000|2021-02-24 04:35:00|8281.8|8269.8|8279.6|8267.6|8281.9|8269.9|8278.5|8266.5|0
1614141600000|2021-02-24 04:40:00|8280|8268|8277.3|8265.3|8280.7|8268.7|8277.3|8265.3|0
1614141900000|2021-02-24 04:45:00|8276.9|8264.9|8275.1|8263.1|8279.6|8267.6|8275.1|8263.1|0
1614142200000|2021-02-24 04:50:00|8275.2|8263.2|8277.4|8265.4|8277.4|8265.4|8275.2|8263.2|0
1614142500000|2021-02-24 04:55:00|8277.3|8265.3|8273.2|8261.2|8277.3|8265.3|8273|8261|0
1614142800000|2021-02-24 05:00:00|8273.1|8261.1|8264.5|8252.5|8275.3|8263.3|8264.4|8252.4|0
1614143100000|2021-02-24 05:05:00|8264.6|8252.6|8260.2|8248.2|8265.6|8253.6|8260.1|8248.1|0
1614143400000|2021-02-24 05:10:00|8260.1|8248.1|8253.1|8241.1|8262.3|8250.3|8250.9|8238.9|0
1614143700000|2021-02-24 05:15:00|8253.2|8241.2|8255.7|8243.7|8260|8248|8251.1|8239.1|0
1614144000000|2021-02-24 05:20:00|8256.5|8244.5|8254.1|8242.1|8258.5|8246.5|8253.5|8241.5|0
1614144300000|2021-02-24 05:25:00|8254.2|8242.2|8254|8242|8256.3|8244.3|8251.5|8239.5|0
1614144600000|2021-02-24 05:30:00|8253.9|8241.9|8249.5|8237.5|8254|8242|8247.1|8235.1|0
1614144900000|2021-02-24 05:35:00|8249.6|8237.6|8252.8|8240.8|8252.8|8240.8|8249.5|8237.5|0
1614145200000|2021-02-24 05:40:00|8253.2|8241.2|8252.8|8240.8|8255|8243|8248.3|8236.3|0
1614145500000|2021-02-24 05:45:00|8252.4|8240.4|8246.1|8234.1|8252.8|8240.8|8243.9|8231.9|0
1614145800000|2021-02-24 05:50:00|8246.2|8234.2|8243.9|8231.9|8248.3|8236.3|8241.6|8229.6|0
1614146100000|2021-02-24 05:55:00|8243.8|8231.8|8240.1|8228.1|8246.3|8234.3|8240.1|8228.1|0
1614146400000|2021-02-24 06:00:00|8240.2|8228.2|8235.6|8223.6|8242.3|8230.3|8230.8|8218.8|0
1614146700000|2021-02-24 06:05:00|8235.5|8223.5|8230.7|8218.7|8235.5|8223.5|8230.7|8218.7|0
1614147000000|2021-02-24 06:10:00|8230.8|8218.8|8234.5|8222.5|8234.5|8222.5|8230|8218|0
1614147300000|2021-02-24 06:15:00|8234.6|8222.6|8228.4|8216.4|8234.6|8222.6|8228.2|8216.2|0
1614147600000|2021-02-24 06:20:00|8228.8|8216.8|8234.4|8222.4|8235.5|8223.5|8228.8|8216.8|0
1614147900000|2021-02-24 06:25:00|8234.8|8222.8|8242.2|8230.2|8242.2|8230.2|8233.2|8221.2|0
1614148200000|2021-02-24 06:30:00|8242.1|8230.1|8242.3|8230.3|8244.5|8232.5|8240.1|8228.1|0
1614148500000|2021-02-24 06:35:00|8241.9|8229.9|8243.5|8231.5|8244.7|8232.7|8240.1|8228.1|0
1614148800000|2021-02-24 06:40:00|8243.9|8231.9|8247.9|8235.9|8249|8237|8243.9|8231.9|0
1614149100000|2021-02-24 06:45:00|8247.5|8235.5|8246.3|8234.3|8247.9|8235.9|8241.9|8229.9|0
1614149400000|2021-02-24 06:50:00|8246.4|8234.4|8243.9|8231.9|8246.4|8234.4|8243.9|8231.9|0
1614149700000|2021-02-24 06:55:00|8243.8|8231.8|8237.5|8225.5|8243.9|8231.9|8237.5|8225.5|0
1614150000000|2021-02-24 07:00:00|8238.1|8226.1|8227.8|8222.8|8246.3|8241.3|8224.3|8219.3|65
1614150300000|2021-02-24 07:05:00|8227.3|8222.3|8247.3|8242.3|8247.3|8242.3|8226.3|8221.3|15
1614150600000|2021-02-24 07:10:00|8246.8|8241.8|8249.3|8244.3|8255.3|8250.3|8242.8|8237.8|18
1614150900000|2021-02-24 07:15:00|8249.8|8244.8|8247.3|8242.3|8249.8|8244.8|8241.3|8236.3|25
1614151200000|2021-02-24 07:20:00|8247.8|8242.8|8244.8|8239.8|8250.3|8245.3|8244.3|8239.3|7
1614151500000|2021-02-24 07:25:00|8244.3|8239.3|8247.3|8242.3|8250.8|8245.8|8243.8|8238.8|17
1614151800000|2021-02-24 07:30:00|8247.8|8242.8|8250.3|8245.3|8250.3|8245.3|8245.8|8240.8|5
1614152100000|2021-02-24 07:35:00|8250.8|8245.8|8247.8|8242.8|8254.3|8249.3|8246.8|8241.8|26
1614152400000|2021-02-24 07:40:00|8248.3|8243.3|8256.8|8251.8|8256.8|8251.8|8248.3|8243.3|18
1614152700000|2021-02-24 07:45:00|8258.8|8253.8|8251.3|8246.3|8259.3|8254.3|8250.3|8245.3|9
1614153000000|2021-02-24 07:50:00|8251.8|8246.8|8248.3|8243.3|8253.3|8248.3|8247.8|8242.8|28
1614153300000|2021-02-24 07:55:00|8248.8|8243.8|8262.8|8257.8|8265.3|8260.3|8246.3|8241.3|32
1614153600000|2021-02-24 08:00:00|8266.8|8261.8|8272.8|8267.8|8273.8|8268.8|8256.8|8251.8|368
1614153900000|2021-02-24 08:05:00|8273.8|8268.8|8283.8|8278.8|8287.3|8282.3|8260.8|8255.8|485
1614154200000|2021-02-24 08:10:00|8283.3|8278.3|8250.3|8245.3|8283.8|8278.8|8248.8|8243.8|265
1614154500000|2021-02-24 08:15:00|8249.3|8244.3|8267.3|8262.3|8270.8|8265.8|8234.8|8229.8|229
1614154800000|2021-02-24 08:20:00|8266.8|8261.8|8266.8|8261.8|8268.8|8263.8|8251.8|8246.8|64
1614155100000|2021-02-24 08:25:00|8267.3|8262.3|8272.3|8267.3|8272.8|8267.8|8260.8|8255.8|84
1614155400000|2021-02-24 08:30:00|8271.8|8266.8|8281.8|8276.8|8283.8|8278.8|8270.8|8265.8|84
1614155700000|2021-02-24 08:35:00|8282.3|8277.3|8275.8|8270.8|8290.8|8285.8|8271.8|8266.8|101
1614156000000|2021-02-24 08:40:00|8274.9|8269.9|8260.9|8255.9|8275.9|8270.9|8260.4|8255.4|46
1614156300000|2021-02-24 08:45:00|8261.4|8256.4|8256.9|8251.9|8266.9|8261.9|8250.9|8245.9|62
1614156600000|2021-02-24 08:50:00|8257.4|8252.4|8251.9|8246.9|8266.4|8261.4|8250.4|8245.4|113
1614156900000|2021-02-24 08:55:00|8252.4|8247.4|8258.9|8253.9|8263.4|8258.4|8250.9|8245.9|77
1614157200000|2021-02-24 09:00:00|8259.4|8254.4|8256.4|8251.4|8266.9|8261.9|8255.9|8250.9|76
1614157500000|2021-02-24 09:05:00|8256.9|8251.9|8252.4|8247.4|8259.9|8254.9|8247.9|8242.9|74
1614157800000|2021-02-24 09:10:00|8251.9|8246.9|8242.4|8237.4|8253.4|8248.4|8237.4|8232.4|77
1614158100000|2021-02-24 09:15:00|8242.9|8237.9|8252.4|8247.4|8256.9|8251.9|8242.4|8237.4|43
1614158400000|2021-02-24 09:20:00|8250.4|8245.4|8257.9|8252.9|8261.9|8256.9|8247.4|8242.4|72
1614158700000|2021-02-24 09:25:00|8257.4|8252.4|8253.9|8248.9|8258.9|8253.9|8253.4|8248.4|114
1614159000000|2021-02-24 09:30:00|8253.4|8248.4|8259.9|8254.9|8261.9|8256.9|8252.4|8247.4|60
1614159300000|2021-02-24 09:35:00|8260.4|8255.4|8280.9|8275.9|8284.4|8279.4|8260.4|8255.4|98
1614159600000|2021-02-24 09:40:00|8280.4|8275.4|8297.4|8292.4|8298.9|8293.9|8278.9|8273.9|222
1614159900000|2021-02-24 09:45:00|8297.9|8292.9|8294.9|8289.9|8300.4|8295.4|8289.9|8284.9|86
1614160200000|2021-02-24 09:50:00|8295.4|8290.4|8302.9|8297.9|8305.9|8300.9|8294.4|8289.4|73
1614160500000|2021-02-24 09:55:00|8302.4|8297.4|8306.9|8301.9|8309.4|8304.4|8302.4|8297.4|110
1614160800000|2021-02-24 10:00:00|8305.9|8300.9|8305.9|8300.9|8312.9|8307.9|8305.4|8300.4|62
1614161100000|2021-02-24 10:05:00|8306.4|8301.4|8292.4|8287.4|8306.4|8301.4|8291.9|8286.9|119
1614161400000|2021-02-24 10:10:00|8291.4|8286.4|8288.4|8283.4|8293.9|8288.9|8286.9|8281.9|97
1614161700000|2021-02-24 10:15:00|8287.9|8282.9|8292.4|8287.4|8297.9|8292.9|8287.9|8282.9|117
1614162000000|2021-02-24 10:20:00|8292.9|8287.9|8285.9|8280.9|8293.4|8288.4|8284.4|8279.4|83
1614162300000|2021-02-24 10:25:00|8285.4|8280.4|8295.9|8290.9|8298.9|8293.9|8284.4|8279.4|50
1614162600000|2021-02-24 10:30:00|8295.4|8290.4|8297.4|8292.4|8299.9|8294.9|8291.4|8286.4|20
1614162900000|2021-02-24 10:35:00|8297.9|8292.9|8294.9|8289.9|8298.9|8293.9|8290.9|8285.9|55
1614163200000|2021-02-24 10:40:00|8295.4|8290.4|8295.4|8290.4|8295.9|8290.9|8289.4|8284.4|32
1614163500000|2021-02-24 10:45:00|8294.9|8289.9|8291.9|8286.9|8299.4|8294.4|8288.4|8283.4|33
1614163800000|2021-02-24 10:50:00|8291.4|8286.4|8286.9|8281.9|8295.4|8290.4|8286.9|8281.9|62
1614164100000|2021-02-24 10:55:00|8287.4|8282.4|8284.4|8279.4|8290.9|8285.9|8284.4|8279.4|56
1614164400000|2021-02-24 11:00:00|8283.9|8278.9|8285.9|8280.9|8290.9|8285.9|8282.4|8277.4|75
1614164700000|2021-02-24 11:05:00|8285.4|8280.4|8281.9|8276.9|8288.4|8283.4|8276.4|8271.4|93
1614165000000|2021-02-24 11:10:00|8281.4|8276.4|8288.4|8283.4|8288.4|8283.4|8280.4|8275.4|27
1614165300000|2021-02-24 11:15:00|8288.9|8283.9|8283.9|8278.9|8290.4|8285.4|8281.9|8276.9|30
1614165600000|2021-02-24 11:20:00|8284.4|8279.4|8291.9|8286.9|8292.4|8287.4|8281.4|8276.4|22
1614165900000|2021-02-24 11:25:00|8292.4|8287.4|8295.4|8290.4|8295.9|8290.9|8289.4|8284.4|67
1614166200000|2021-02-24 11:30:00|8295.9|8290.9|8292.4|8287.4|8298.4|8293.4|8290.4|8285.4|52
1614166500000|2021-02-24 11:35:00|8291.9|8286.9|8282.9|8277.9|8291.9|8286.9|8277.4|8272.4|89
1614166800000|2021-02-24 11:40:00|8283.4|8278.4|8280.9|8275.9|8287.9|8282.9|8280.4|8275.4|39
1614167100000|2021-02-24 11:45:00|8281.4|8276.4|8283.9|8278.9|8286.4|8281.4|8279.4|8274.4|42
1614167400000|2021-02-24 11:50:00|8283.4|8278.4|8289.9|8284.9|8291.9|8286.9|8283.4|8278.4|25
1614167700000|2021-02-24 11:55:00|8290.4|8285.4|8291.4|8286.4|8293.9|8288.9|8286.9|8281.9|29
1614168000000|2021-02-24 12:00:00|8290.9|8285.9|8289.9|8284.9|8295.9|8290.9|8288.9|8283.9|53
1614168300000|2021-02-24 12:05:00|8289.4|8284.4|8291.9|8286.9|8293.4|8288.4|8288.9|8283.9|111
1614168600000|2021-02-24 12:10:00|8292.4|8287.4|8294.9|8289.9|8295.4|8290.4|8288.4|8283.4|53
1614168900000|2021-02-24 12:15:00|8294.4|8289.4|8298.9|8293.9|8299.9|8294.9|8291.4|8286.4|59
1614169200000|2021-02-24 12:20:00|8299.4|8294.4|8295.9|8290.9|8300.9|8295.9|8293.9|8288.9|41
1614169500000|2021-02-24 12:25:00|8296.4|8291.4|8295.9|8290.9|8300.4|8295.4|8291.9|8286.9|66
1614169800000|2021-02-24 12:30:00|8295.4|8290.4|8295.4|8290.4|8296.4|8291.4|8292.9|8287.9|26
1614170100000|2021-02-24 12:35:00|8296.4|8291.4|8291.9|8286.9|8296.4|8291.4|8291.4|8286.4|36
1614170400000|2021-02-24 12:40:00|8291.3|8286.3|8286.8|8281.8|8291.8|8286.8|8286.3|8281.3|51
1614170700000|2021-02-24 12:45:00|8286.3|8281.3|8292.3|8287.3|8293.8|8288.8|8286.3|8281.3|22
1614171000000|2021-02-24 12:50:00|8291.8|8286.8|8296.3|8291.3|8296.3|8291.3|8290.8|8285.8|29
1614171300000|2021-02-24 12:55:00|8295.8|8290.8|8283.3|8278.3|8299.8|8294.8|8281.8|8276.8|143
1614171600000|2021-02-24 13:00:00|8282.8|8277.8|8274.3|8269.3|8287.8|8282.8|8273.3|8268.3|83
1614171900000|2021-02-24 13:05:00|8274.8|8269.8|8275.3|8270.3|8282.8|8277.8|8272.8|8267.8|66
1614172200000|2021-02-24 13:10:00|8274.8|8269.8|8280.3|8275.3|8280.8|8275.8|8271.8|8266.8|46
1614172500000|2021-02-24 13:15:00|8280.8|8275.8|8273.3|8268.3|8281.3|8276.3|8272.3|8267.3|31
1614172800000|2021-02-24 13:20:00|8273.8|8268.8|8267.8|8262.8|8274.8|8269.8|8265.3|8260.3|64
1614173100000|2021-02-24 13:25:00|8267.3|8262.3|8268.3|8263.3|8274.8|8269.8|8267.3|8262.3|24
1614173400000|2021-02-24 13:30:00|8269.3|8264.3|8266.3|8261.3|8269.8|8264.8|8262.8|8257.8|93
1614173700000|2021-02-24 13:35:00|8265.3|8260.3|8259.3|8254.3|8265.3|8260.3|8258.3|8253.3|58
1614174000000|2021-02-24 13:40:00|8258.8|8253.8|8257.3|8252.3|8261.8|8256.8|8255.8|8250.8|77
1614174300000|2021-02-24 13:45:00|8256.8|8251.8|8233.3|8228.3|8258.3|8253.3|8231.8|8226.8|147
1614174600000|2021-02-24 13:50:00|8232.8|8227.8|8231.3|8226.3|8234.3|8229.3|8224.3|8219.3|170
1614174900000|2021-02-24 13:55:00|8230.8|8225.8|8216.8|8211.8|8232.3|8227.3|8206.8|8201.8|434
1614175200000|2021-02-24 14:00:00|8215.3|8210.3|8226.3|8221.3|8228.8|8223.8|8212.3|8207.3|177
1614175500000|2021-02-24 14:05:00|8225.8|8220.8|8238.3|8233.3|8238.8|8233.8|8224.3|8219.3|59
1614175800000|2021-02-24 14:10:00|8237.8|8232.8|8234.3|8229.3|8239.3|8234.3|8233.3|8228.3|114
1614176100000|2021-02-24 14:15:00|8234.8|8229.8|8239.3|8234.3|8242.8|8237.8|8234.3|8229.3|38
1614176400000|2021-02-24 14:20:00|8238.8|8233.8|8233.3|8228.3|8239.3|8234.3|8230.8|8225.8|63
1614176700000|2021-02-24 14:25:00|8232.8|8227.8|8237.3|8232.3|8237.3|8232.3|8228.8|8223.8|75
1614177000000|2021-02-24 14:30:00|8237.8|8232.8|8242.3|8237.3|8248.8|8243.8|8232.3|8227.3|148
1614177300000|2021-02-24 14:35:00|8242.8|8237.8|8235.3|8230.3|8245.3|8240.3|8226.3|8221.3|164
1614177600000|2021-02-24 14:40:00|8235.8|8230.8|8242.8|8237.8|8249.8|8244.8|8231.3|8226.3|146
1614177900000|2021-02-24 14:45:00|8243.3|8238.3|8254.3|8249.3|8256.8|8251.8|8238.8|8233.8|93
1614178200000|2021-02-24 14:50:00|8253.8|8248.8|8237.3|8232.3|8254.3|8249.3|8234.3|8229.3|347
1614178500000|2021-02-24 14:55:00|8236.8|8231.8|8238.3|8233.3|8253.8|8248.8|8232.3|8227.3|144
1614178800000|2021-02-24 15:00:00|8239.3|8234.3|8244.3|8239.3|8254.3|8249.3|8235.3|8230.3|121
1614179100000|2021-02-24 15:05:00|8244.8|8239.8|8231.3|8226.3|8247.3|8242.3|8227.3|8222.3|173
1614179400000|2021-02-24 15:10:00|8231.8|8226.8|8241.8|8236.8|8244.8|8239.8|8228.3|8223.3|80
1614179700000|2021-02-24 15:15:00|8241.3|8236.3|8258.3|8253.3|8258.8|8253.8|8240.3|8235.3|98
1614180000000|2021-02-24 15:20:00|8257.8|8252.8|8264.3|8259.3|8267.3|8262.3|8255.3|8250.3|108
1614180300000|2021-02-24 15:25:00|8263.8|8258.8|8260.3|8255.3|8268.8|8263.8|8257.3|8252.3|112
1614180600000|2021-02-24 15:30:00|8260.8|8255.8|8259.3|8254.3|8265.8|8260.8|8255.8|8250.8|69
1614180900000|2021-02-24 15:35:00|8258.8|8253.8|8258.8|8253.8|8263.8|8258.8|8252.8|8247.8|58
1614181200000|2021-02-24 15:40:00|8259.3|8254.3|8260.3|8255.3|8262.8|8257.8|8253.8|8248.8|52
1614181500000|2021-02-24 15:45:00|8260.8|8255.8|8263.3|8258.3|8265.8|8260.8|8259.8|8254.8|124
1614181800000|2021-02-24 15:50:00|8262.8|8257.8|8263.8|8258.8|8265.8|8260.8|8260.8|8255.8|127
1614182100000|2021-02-24 15:55:00|8262.8|8257.8|8261.3|8256.3|8265.8|8260.8|8259.3|8254.3|509
1614182400000|2021-02-24 16:00:00|8260.8|8255.8|8265.3|8260.3|8267.3|8262.3|8260.8|8255.8|148
1614182700000|2021-02-24 16:05:00|8265.8|8260.8|8271.3|8266.3|8272.3|8267.3|8264.8|8259.8|973
1614183000000|2021-02-24 16:10:00|8270.8|8265.8|8267.3|8262.3|8271.8|8266.8|8263.8|8258.8|135
1614183300000|2021-02-24 16:15:00|8267.8|8262.8|8272.3|8267.3|8274.8|8269.8|8267.8|8262.8|178
1614183600000|2021-02-24 16:20:00|8272.8|8267.8|8277.8|8272.8|8277.8|8272.8|8270.8|8265.8|149
1614183900000|2021-02-24 16:25:00|8276.3|8271.3|8270.3|8265.3|8278.8|8273.8|8269.3|8264.3|253
1614184200000|2021-02-24 16:30:00|8269.4|8263.4|8272.4|8264.4|8273.4|8267.4|8262.4|8255.4|407
1614184500000|2021-02-24 16:35:00|8270.4|8263.4|8273.4|8266.4|8276.4|8269.4|8269.4|8263.4|182
1614184800000|2021-02-24 16:40:00|8272.4|8267.4|8268.4|8261.4|8273.4|8267.4|8268.4|8261.4|36
1614185100000|2021-02-24 16:45:00|8269.4|8262.4|8274.4|8267.4|8275.4|8268.4|8266.4|8259.4|48
1614185400000|2021-02-24 16:50:00|8273.4|8266.4|8272.4|8265.4|8277.4|8269.4|8272.4|8265.4|37
1614185700000|2021-02-24 16:55:00|8273.4|8266.4|8269.4|8262.4|8273.4|8266.4|8269.4|8262.4|15
1614186000000|2021-02-24 17:00:00|8270.4|8263.4|8276.4|8269.4|8277.4|8271.4|8268.4|8262.4|48
1614186300000|2021-02-24 17:05:00|8275.4|8268.4|8276.4|8269.4|8276.4|8270.4|8274.4|8268.4|4
1614186600000|2021-02-24 17:10:00|8277.4|8270.4|8276.4|8269.4|8279.4|8273.4|8276.4|8269.4|26
1614186900000|2021-02-24 17:15:00|8277.4|8270.4|8274.4|8267.4|8278.4|8272.4|8273.4|8266.4|11
1614187200000|2021-02-24 17:20:00|8273.4|8266.4|8270.4|8264.4|8274.4|8267.4|8269.4|8263.4|37
1614187500000|2021-02-24 17:25:00|8271.4|8265.4|8273.4|8267.4|8274.4|8267.4|8269.4|8263.4|14
1614187800000|2021-02-24 17:30:00|8275.4|8268.4|8282.4|8275.4|8282.4|8275.4|8274.4|8267.4|27
1614188100000|2021-02-24 17:35:00|8281.4|8276.4|8285.4|8278.4|8285.4|8279.4|8280.4|8274.4|26
1614188400000|2021-02-24 17:40:00|8286.4|8279.4|8285.4|8279.4|8288.4|8282.4|8284.4|8278.4|90
1614188700000|2021-02-24 17:45:00|8286.4|8278.4|8283.4|8275.4|8286.4|8279.4|8282.4|8274.4|6
1614189000000|2021-02-24 17:50:00|8284.4|8277.4|8283.4|8276.4|8286.4|8279.4|8282.4|8275.4|27
1614189300000|2021-02-24 17:55:00|8282.4|8277.4|8283.4|8275.4|8285.4|8278.4|8282.4|8275.4|10
1614189600000|2021-02-24 18:00:00|8284.4|8276.4|8279.4|8273.4|8284.4|8276.4|8279.4|8272.4|4
1614189900000|2021-02-24 18:05:00|8280.4|8274.4|8282.4|8275.4|8284.4|8276.4|8280.4|8273.4|7
1614190200000|2021-02-24 18:10:00|8283.4|8274.4|8285.4|8279.4|8286.4|8280.4|8282.4|8274.4|18
1614190500000|2021-02-24 18:15:00|8286.4|8278.4|8285.4|8278.4|8286.4|8278.4|8284.4|8278.4|33
1614190800000|2021-02-24 18:20:00|8284.4|8277.4|8285.4|8278.4|8286.4|8279.4|8284.4|8277.4|5
1614191100000|2021-02-24 18:25:00|8286.4|8279.4|8287.4|8279.4|8288.4|8281.4|8285.4|8278.4|21
1614191400000|2021-02-24 18:30:00|8286.4|8280.4|8293.4|8285.4|8295.4|8287.4|8286.4|8280.4|14
1614191700000|2021-02-24 18:35:00|8292.4|8286.4|8292.4|8285.4|8293.4|8286.4|8291.4|8284.4|5
1614192000000|2021-02-24 18:40:00|8291.4|8284.4|8294.4|8287.4|8294.4|8287.4|8291.4|8284.4|10
1614192300000|2021-02-24 18:45:00|8293.4|8286.4|8293.4|8285.4|8294.4|8287.4|8291.4|8284.4|18
1614192600000|2021-02-24 18:50:00|8292.4|8284.4|8294.4|8286.4|8295.4|8287.4|8290.4|8283.4|22
1614192900000|2021-02-24 18:55:00|8293.4|8289.4|8300.2|8288.2|8300.2|8289.4|8292.4|8288.1|13
1614193200000|2021-02-24 19:00:00|8300.4|8288.4|8297.8|8285.8|8300.6|8288.6|8297.7|8285.7|1
1614193500000|2021-02-24 19:05:00|8297.7|8285.7|8295.4|8283.4|8297.8|8285.8|8292.9|8280.9|0
1614193800000|2021-02-24 19:10:00|8295.5|8283.5|8292.5|8280.5|8297.7|8285.7|8292.3|8280.3|0
1614194100000|2021-02-24 19:15:00|8292.6|8280.6|8297.1|8285.1|8297.2|8285.2|8292.5|8280.5|0
1614194400000|2021-02-24 19:20:00|8297.2|8285.2|8296.9|8284.9|8297.5|8285.5|8294.4|8282.4|0
1614194700000|2021-02-24 19:25:00|8296.8|8284.8|8297.1|8285.1|8299.3|8287.3|8296.8|8284.8|0
1614195000000|2021-02-24 19:30:00|8297.2|8285.2|8299|8287|8299.8|8287.8|8294.5|8282.5|0
1614195300000|2021-02-24 19:35:00|8299.1|8287.1|8299.4|8287.4|8299.6|8287.6|8296.7|8284.7|0
1614195600000|2021-02-24 19:40:00|8299.3|8287.3|8299.4|8287.4|8299.8|8287.8|8297.2|8285.2|0
1614195900000|2021-02-24 19:45:00|8299.5|8287.5|8294.2|8282.2|8299.5|8287.5|8294.2|8282.2|0
1614196200000|2021-02-24 19:50:00|8294.3|8282.3|8296.5|8284.5|8297|8285|8294.2|8282.2|0
1614196500000|2021-02-24 19:55:00|8296.4|8284.4|8296.5|8284.5|8298.7|8286.7|8296.3|8284.3|0
1614196800000|2021-02-24 20:00:00|8296.6|8284.6|8298.7|8286.7|8301.1|8289.1|8296.2|8284.2|0
1614197100000|2021-02-24 20:05:00|8298.8|8286.8|8299.1|8287.1|8301.3|8289.3|8298.5|8286.5|0
1614197400000|2021-02-24 20:10:00|8299|8287|8299.2|8287.2|8299.2|8287.2|8298.6|8286.6|0
1614197700000|2021-02-24 20:15:00|8301.2|8289.2|8298.4|8286.4|8301.5|8289.5|8298.4|8286.4|0
1614198000000|2021-02-24 20:20:00|8298.5|8286.5|8301.3|8289.3|8301.4|8289.4|8298.4|8286.4|0
1614198300000|2021-02-24 20:25:00|8301.2|8289.2|8302.1|8290.1|8302.2|8290.2|8299|8287|0
1614198600000|2021-02-24 20:30:00|8302.2|8290.2|8302.7|8290.7|8302.7|8290.7|8301.9|8289.9|0
1614198900000|2021-02-24 20:35:00|8302.6|8290.6|8302.7|8290.7|8302.9|8290.9|8302.2|8290.2|0
1614199200000|2021-02-24 20:40:00|8302.6|8290.6|8297.8|8285.8|8302.7|8290.7|8297.1|8285.1|0
1614199500000|2021-02-24 20:45:00|8297.7|8285.7|8300.2|8288.2|8302.4|8290.4|8297.6|8285.6|0
1614199800000|2021-02-24 20:50:00|8300.5|8288.5|8298.8|8286.8|8303.1|8291.1|8296.9|8284.9|0
1614200100000|2021-02-24 20:55:00|8298.9|8286.9|8298.2|8286.2|8299.3|8287.3|8296.3|8284.3|0
1614200400000|2021-02-24 21:00:00|8298.3|8286.3|8297.5|8285.5|8298.9|8286.9|8293.3|8281.3|0
1614200700000|2021-02-24 21:05:00|8297.3|8285.3|8300.4|8288.4|8300.4|8288.4|8296|8284|0
1614201000000|2021-02-24 21:10:00|8299.8|8287.8|8305.5|8293.5|8306.9|8294.9|8299.8|8287.8|0
1614201300000|2021-02-24 21:15:00|8305.3|8293.3|8306.1|8294.1|8306.8|8294.8|8305.1|8293.1|0
1614201600000|2021-02-24 21:20:00|8305.9|8293.9|8305.9|8293.9|8307|8295|8305.5|8293.5|0
1614201900000|2021-02-24 21:25:00|8305.7|8293.7|8307|8295|8307.4|8295.4|8305.7|8293.7|0
1614202200000|2021-02-24 21:30:00|8306.2|8294.2|8304.3|8292.3|8307.1|8295.1|8302.4|8290.4|0
1614202500000|2021-02-24 21:35:00|8303.7|8291.7|8305.5|8293.5|8305.7|8293.7|8303.7|8291.7|0
1614202800000|2021-02-24 21:40:00|8305.4|8293.4|8304.6|8292.6|8305.9|8293.9|8304.1|8292.1|0
1614203100000|2021-02-24 21:45:00|8304.5|8292.5|8306.8|8294.8|8306.8|8294.8|8302.1|8290.1|0
1614203400000|2021-02-24 21:50:00|8306.4|8294.4|8301.5|8289.5|8307|8295|8300.1|8288.1|0
1614203700000|2021-02-24 21:55:00|8301.4|8289.4|8299.2|8287.2|8301.9|8289.9|8297.7|8285.7|0
1614204000000|2021-02-24 22:00:00|8299.6|8287.6|8300.1|8288.1|8300.7|8288.7|8298.8|8286.8|0
1614204300000|2021-02-24 22:05:00|8299.4|8287.4|8298.8|8286.8|8300.1|8288.1|8298.6|8286.6|0
1614204600000|2021-02-24 22:10:00|8298.6|8286.6|8299.4|8287.4|8299.6|8287.6|8298|8286|0
1614204900000|2021-02-24 22:15:00|8300.5|8288.5|8299.2|8287.2|8300.5|8288.5|8299.2|8287.2|0
1614205200000|2021-02-24 22:20:00|8298.8|8286.8|8299.8|8287.8|8299.8|8287.8|8298.6|8286.6|0
1614205500000|2021-02-24 22:25:00|8299.6|8287.6|8298.4|8286.4|8299.6|8287.6|8298.2|8286.2|0
1614205800000|2021-02-24 22:30:00|8298.2|8286.2|8297.8|8285.8|8298.2|8286.2|8297.8|8285.8|0
1614206100000|2021-02-24 22:35:00|8298.2|8286.2|8297.8|8285.8|8298.2|8286.2|8297.2|8285.2|0
1614206400000|2021-02-24 22:40:00|8297.4|8285.4|8297.8|8285.8|8298.2|8286.2|8297|8285|0
1614206700000|2021-02-24 22:45:00|8298|8286|8298|8286|8298.8|8286.8|8298|8286|0
1614207000000|2021-02-24 22:50:00|8297.8|8285.8|8297|8285|8298.4|8286.4|8297|8285|0
1614207300000|2021-02-24 22:55:00|8297.6|8285.6|8297.2|8285.2|8298|8286|8297.2|8285.2|0
1614207600000|2021-02-24 23:00:00|8297.1|8285.1|8297.3|8285.3|8301.1|8289.1|8297.1|8285.1|0
1614207900000|2021-02-24 23:05:00|8296.8|8284.8|8299.3|8287.3|8299.3|8287.3|8296.4|8284.4|0
1614208200000|2021-02-24 23:10:00|8299.7|8287.7|8301.3|8289.3|8302.2|8290.2|8299.3|8287.3|0
1614208500000|2021-02-24 23:15:00|8301.1|8289.1|8301.7|8289.7|8302.6|8290.6|8300.2|8288.2|0
1614208800000|2021-02-24 23:20:00|8301.8|8289.8|8304|8292|8304.4|8292.4|8301.7|8289.7|0
1614209100000|2021-02-24 23:25:00|8304.4|8292.4|8303.4|8291.4|8304.4|8292.4|8302.6|8290.6|0
1614209400000|2021-02-24 23:30:00|8303.6|8291.6|8311.5|8299.5|8312.4|8300.4|8303.6|8291.6|0
1614209700000|2021-02-24 23:35:00|8311.7|8299.7|8310.3|8298.3|8312|8300|8309.7|8297.7|0
1614210000000|2021-02-24 23:40:00|8310.5|8298.5|8313.2|8301.2|8313.2|8301.2|8309.4|8297.4|0
1614210300000|2021-02-24 23:45:00|8313.1|8301.1|8316.5|8304.5|8317.8|8305.8|8312.7|8300.7|0
1614210600000|2021-02-24 23:50:00|8316.1|8304.1|8316.8|8304.8|8316.9|8304.9|8315.3|8303.3|0
1614210900000|2021-02-24 23:55:00|8316.4|8304.4|8318.9|8306.9|8321.3|8309.3|8316.4|8304.4|0
1614211200000|2021-02-25 00:00:00|8318.8|8306.8|8313.9|8301.9|8319.3|8307.3|8313.9|8301.9|0
1614211500000|2021-02-25 00:05:00|8314|8302|8313.1|8301.1|8315.7|8303.7|8313|8301|0
1614211800000|2021-02-25 00:10:00|8313.5|8301.5|8312.4|8300.4|8314.8|8302.8|8311.9|8299.9|0
1614212100000|2021-02-25 00:15:00|8312.3|8300.3|8302.8|8290.8|8312.3|8300.3|8298.5|8286.5|0
1614212400000|2021-02-25 00:20:00|8303.6|8291.6|8303.8|8291.8|8304.9|8292.9|8300.6|8288.6|0
1614212700000|2021-02-25 00:25:00|8304.2|8292.2|8307.1|8295.1|8309.4|8297.4|8304.2|8292.2|0
1614213000000|2021-02-25 00:30:00|8307.2|8295.2|8309.3|8297.3|8309.4|8297.4|8307.1|8295.1|0
1614213300000|2021-02-25 00:35:00|8309.2|8297.2|8300.4|8288.4|8309.2|8297.2|8300.4|8288.4|0
1614213600000|2021-02-25 00:40:00|8299.6|8287.6|8301.6|8289.6|8302.8|8290.8|8298.3|8286.3|0
1614213900000|2021-02-25 00:45:00|8302|8290|8307.1|8295.1|8307.1|8295.1|8302|8290|0
1614214200000|2021-02-25 00:50:00|8307|8295|8307|8295|8307.1|8295.1|8304.9|8292.9|0
1614214500000|2021-02-25 00:55:00|8307.1|8295.1|8309.1|8297.1|8309.2|8297.2|8304.9|8292.9|0
1614214800000|2021-02-25 01:00:00|8309.2|8297.2|8304.7|8292.7|8309.3|8297.3|8304.7|8292.7|0
1614215100000|2021-02-25 01:05:00|8304.6|8292.6|8300.2|8288.2|8309|8297|8298|8286|0
1614215400000|2021-02-25 01:10:00|8300.3|8288.3|8309|8297|8309|8297|8300.3|8288.3|0
1614215700000|2021-02-25 01:15:00|8309.1|8297.1|8311.2|8299.2|8311.4|8299.4|8309|8297|0
1614216000000|2021-02-25 01:20:00|8311.3|8299.3|8311.1|8299.1|8311.3|8299.3|8309|8297|0
1614216300000|2021-02-25 01:25:00|8311.5|8299.5|8312.8|8300.8|8315.5|8303.5|8310.7|8298.7|0
1614216600000|2021-02-25 01:30:00|8312.9|8300.9|8311.7|8299.7|8315|8303|8310.4|8298.4|0
1614216900000|2021-02-25 01:35:00|8311.6|8299.6|8306.2|8294.2|8312.8|8300.8|8306.1|8294.1|0
1614217200000|2021-02-25 01:40:00|8306.1|8294.1|8308.3|8296.3|8310.5|8298.5|8306.1|8294.1|0
1614217500000|2021-02-25 01:45:00|8308.2|8296.2|8310.4|8298.4|8312.7|8300.7|8308.2|8296.2|0
1614217800000|2021-02-25 01:50:00|8310.5|8298.5|8306.1|8294.1|8310.5|8298.5|8306|8294|0
1614218100000|2021-02-25 01:55:00|8306|8294|8308.2|8296.2|8310.5|8298.5|8306|8294|0
1614218400000|2021-02-25 02:00:00|8307.8|8295.8|8310.3|8298.3|8310.4|8298.4|8306|8294|0
1614218700000|2021-02-25 02:05:00|8309.9|8297.9|8309.2|8297.2|8310.3|8298.3|8307|8295|0
1614219000000|2021-02-25 02:10:00|8309.6|8297.6|8314.7|8302.7|8314.8|8302.8|8308.1|8296.1|0
1614219300000|2021-02-25 02:15:00|8314.8|8302.8|8314.8|8302.8|8314.8|8302.8|8312.5|8300.5|0
1614219600000|2021-02-25 02:20:00|8315.6|8303.6|8317|8305|8319.1|8307.1|8314.8|8302.8|0
1614219900000|2021-02-25 02:25:00|8316.9|8304.9|8317|8305|8318.1|8306.1|8316.9|8304.9|0
1614220200000|2021-02-25 02:30:00|8317.1|8305.1|8317.1|8305.1|8319.2|8307.2|8317|8305|0
1614220500000|2021-02-25 02:35:00|8317|8305|8319.3|8307.3|8319.4|8307.4|8316|8304|0
1614220800000|2021-02-25 02:40:00|8319.4|8307.4|8319.2|8307.2|8319.4|8307.4|8317|8305|0
1614221100000|2021-02-25 02:45:00|8319.1|8307.1|8319.2|8307.2|8321.3|8309.3|8317|8305|0
1614221400000|2021-02-25 02:50:00|8319.1|8307.1|8319.2|8307.2|8319.2|8307.2|8317|8305|0
1614221700000|2021-02-25 02:55:00|8319.1|8307.1|8319.1|8307.1|8321.4|8309.4|8317|8305|0
1614222000000|2021-02-25 03:00:00|8318.3|8306.3|8314.8|8302.8|8319.1|8307.1|8314.7|8302.7|0
1614222300000|2021-02-25 03:05:00|8315.9|8303.9|8317|8305|8319.2|8307.2|8314.8|8302.8|0
1614222600000|2021-02-25 03:10:00|8317.4|8305.4|8319.1|8307.1|8319.1|8307.1|8316.8|8304.8|0
1614222900000|2021-02-25 03:15:00|8319.9|8307.9|8319.2|8307.2|8321.2|8309.2|8319|8307|0
1614223200000|2021-02-25 03:20:00|8319.3|8307.3|8319.3|8307.3|8319.3|8307.3|8319.2|8307.2|0
1614223500000|2021-02-25 03:25:00|8319.4|8307.4|8323.8|8311.8|8323.8|8311.8|8319.4|8307.4|0
1614223800000|2021-02-25 03:30:00|8323.7|8311.7|8322.4|8310.4|8325.9|8313.9|8322.2|8310.2|0
1614224100000|2021-02-25 03:35:00|8322.8|8310.8|8324.4|8312.4|8324.5|8312.5|8322.2|8310.2|0
1614224400000|2021-02-25 03:40:00|8323.6|8311.6|8322.2|8310.2|8324.4|8312.4|8322.2|8310.2|0
1614224700000|2021-02-25 03:45:00|8321.8|8309.8|8319.8|8307.8|8322.2|8310.2|8318.7|8306.7|0
1614225000000|2021-02-25 03:50:00|8319|8307|8322.1|8310.1|8322.1|8310.1|8317.7|8305.7|0
1614225300000|2021-02-25 03:55:00|8322.5|8310.5|8322.1|8310.1|8324.2|8312.2|8319.9|8307.9|0
1614225600000|2021-02-25 04:00:00|8323.2|8311.2|8322|8310|8324.3|8312.3|8322|8310|0
1614225900000|2021-02-25 04:05:00|8322.1|8310.1|8321|8309|8322.1|8310.1|8319.9|8307.9|0
1614226200000|2021-02-25 04:10:00|8320.6|8308.6|8322|8310|8322.1|8310.1|8319.8|8307.8|0
1614226500000|2021-02-25 04:15:00|8322.1|8310.1|8322.1|8310.1|8322.2|8310.2|8320|8308|0
1614226800000|2021-02-25 04:20:00|8321.7|8309.7|8322.9|8310.9|8322.9|8310.9|8320.4|8308.4|0
1614227100000|2021-02-25 04:25:00|8322.6|8310.6|8323.3|8311.3|8323.3|8311.3|8321.9|8309.9|0
1614227400000|2021-02-25 04:30:00|8324.4|8312.4|8325.4|8313.4|8325.5|8313.5|8323.3|8311.3|0
1614227700000|2021-02-25 04:35:00|8346.3|8334.3|8349.7|8337.7|8350.4|8338.4|8346|8334|0
1614228000000|2021-02-25 04:40:00|8350.5|8338.5|8349.6|8337.6|8351.9|8339.9|8349.6|8337.6|0
1614228300000|2021-02-25 04:45:00|8349.7|8337.7|8349.5|8337.5|8349.7|8337.7|8349.4|8337.4|0
1614228600000|2021-02-25 04:50:00|8349.4|8337.4|8348|8336|8349.5|8337.5|8345.9|8333.9|0
1614228900000|2021-02-25 04:55:00|8348.1|8336.1|8345.8|8333.8|8348.1|8336.1|8345.8|8333.8|0
1614229200000|2021-02-25 05:00:00|8345.9|8333.9|8347.7|8335.7|8349.9|8337.9|8345.8|8333.8|0
1614229500000|2021-02-25 05:05:00|8347.8|8335.8|8343.4|8331.4|8347.8|8335.8|8343.3|8331.3|0
1614229800000|2021-02-25 05:10:00|8343.3|8331.3|8343.3|8331.3|8343.4|8331.4|8341.2|8329.2|0
1614230100000|2021-02-25 05:15:00|8343.4|8331.4|8345.6|8333.6|8345.6|8333.6|8343.3|8331.3|0
1614230400000|2021-02-25 05:20:00|8345.7|8333.7|8344.1|8332.1|8347.5|8335.5|8343.1|8331.1|0
1614230700000|2021-02-25 05:25:00|8344.5|8332.5|8342|8330|8345.2|8333.2|8340.9|8328.9|0
1614231000000|2021-02-25 05:30:00|8342.4|8330.4|8345.2|8333.2|8345.3|8333.3|8340.9|8328.9|0
1614231300000|2021-02-25 05:35:00|8345.3|8333.3|8345.3|8333.3|8345.3|8333.3|8343|8331|0
1614231600000|2021-02-25 05:40:00|8345.2|8333.2|8345.3|8333.3|8345.3|8333.3|8345.2|8333.2|0
1614231900000|2021-02-25 05:45:00|8345.2|8333.2|8343.2|8331.2|8345.2|8333.2|8343.1|8331.1|0
1614232200000|2021-02-25 05:50:00|8343.9|8331.9|8343|8331|8345.3|8333.3|8343|8331|0
1614232500000|2021-02-25 05:55:00|8343.1|8331.1|8342.9|8330.9|8345.2|8333.2|8342.9|8330.9|0
1614232800000|2021-02-25 06:00:00|8343|8331|8345|8333|8345.2|8333.2|8342.9|8330.9|0
1614233100000|2021-02-25 06:05:00|8345.1|8333.1|8342.8|8330.8|8345.1|8333.1|8342.7|8330.7|0
1614233400000|2021-02-25 06:10:00|8342.9|8330.9|8340.8|8328.8|8343|8331|8340.7|8328.7|0
1614233700000|2021-02-25 06:15:00|8340.7|8328.7|8342.9|8330.9|8342.9|8330.9|8340.7|8328.7|0
1614234000000|2021-02-25 06:20:00|8343|8331|8345.2|8333.2|8345.2|8333.2|8342.9|8330.9|0
1614234300000|2021-02-25 06:25:00|8345.1|8333.1|8343|8331|8345.1|8333.1|8343|8331|0
1614234600000|2021-02-25 06:30:00|8342.9|8330.9|8345.3|8333.3|8347.4|8335.4|8340.8|8328.8|0
1614234900000|2021-02-25 06:35:00|8346.1|8334.1|8337.3|8325.3|8347.4|8335.4|8337.2|8325.2|0
1614235200000|2021-02-25 06:40:00|8337.4|8325.4|8337.3|8325.3|8339.4|8327.4|8335.1|8323.1|0
1614235500000|2021-02-25 06:45:00|8337.2|8325.2|8336.2|8324.2|8339.4|8327.4|8336.2|8324.2|0
1614235800000|2021-02-25 06:50:00|8336.3|8324.3|8338.5|8326.5|8338.6|8326.6|8336.2|8324.2|0
1614236100000|2021-02-25 06:55:00|8338.6|8326.6|8340.8|8328.8|8340.8|8328.8|8336.4|8324.4|0
1614236400000|2021-02-25 07:00:00|8341.1|8329.1|8315.9|8310.9|8343|8331|8315.4|8310.4|43
1614236700000|2021-02-25 07:05:00|8315.4|8310.4|8313.9|8308.9|8315.9|8310.9|8310.9|8305.9|12
1614237000000|2021-02-25 07:10:00|8314.9|8309.9|8310.9|8305.9|8314.9|8309.9|8308.9|8303.9|3
1614237300000|2021-02-25 07:15:00|8311.4|8306.4|8310.4|8305.4|8315.9|8310.9|8306.9|8301.9|12
1614237600000|2021-02-25 07:20:00|8309.9|8304.9|8304.4|8299.4|8310.4|8305.4|8304.4|8299.4|7
1614237900000|2021-02-25 07:25:00|8303.4|8298.4|8305.4|8300.4|8309.4|8304.4|8302.9|8297.9|15
1614238200000|2021-02-25 07:30:00|8304.9|8299.9|8307.9|8302.9|8308.9|8303.9|8303.9|8298.9|3
1614238500000|2021-02-25 07:35:00|8308.4|8303.4|8308.9|8303.9|8308.9|8303.9|8304.4|8299.4|3
1614238800000|2021-02-25 07:40:00|8309.9|8304.9|8309.9|8304.9|8311.9|8306.9|8305.9|8300.9|14
1614239100000|2021-02-25 07:45:00|8310.4|8305.4|8315.9|8310.9|8316.4|8311.4|8309.4|8304.4|11
1614239400000|2021-02-25 07:50:00|8315.4|8310.4|8320.4|8315.4|8320.4|8315.4|8315.4|8310.4|32
1614239700000|2021-02-25 07:55:00|8320.9|8315.9|8333.4|8328.4|8333.4|8328.4|8320.9|8315.9|64
1614240000000|2021-02-25 08:00:00|8335.4|8330.4|8336.9|8331.9|8345.9|8340.9|8331.4|8326.4|389
1614240300000|2021-02-25 08:05:00|8334.9|8329.9|8335.9|8330.9|8344.4|8339.4|8326.9|8321.9|394
1614240600000|2021-02-25 08:10:00|8336.4|8331.4|8342.9|8337.9|8348.4|8343.4|8326.9|8321.9|239
1614240900000|2021-02-25 08:15:00|8341.4|8336.4|8355.4|8350.4|8355.9|8350.9|8340.4|8335.4|304
1614241200000|2021-02-25 08:20:00|8356.4|8351.4|8355.4|8350.4|8356.9|8351.9|8347.9|8342.9|145
1614241500000|2021-02-25 08:25:00|8354.9|8349.9|8373.4|8368.4|8376.4|8371.4|8352.9|8347.9|154
1614241800000|2021-02-25 08:30:00|8372.4|8367.4|8347.9|8342.9|8372.4|8367.4|8347.9|8342.9|222
1614242100000|2021-02-25 08:35:00|8347.4|8342.4|8370.4|8365.4|8370.4|8365.4|8342.4|8337.4|201
1614242400000|2021-02-25 08:40:00|8371.5|8366.5|8374.5|8369.5|8383.5|8378.5|8369.5|8364.5|257
1614242700000|2021-02-25 08:45:00|8374|8369|8369|8364|8381|8376|8368.5|8363.5|130
1614243000000|2021-02-25 08:50:00|8368.5|8363.5|8384.5|8379.5|8385|8380|8367|8362|67
1614243300000|2021-02-25 08:55:00|8385|8380|8370.5|8365.5|8388|8383|8370|8365|87
1614243600000|2021-02-25 09:00:00|8369.5|8364.5|8359.5|8354.5|8374.5|8369.5|8359|8354|83
1614243900000|2021-02-25 09:05:00|8359|8354|8348.5|8343.5|8362|8357|8344|8339|128
1614244200000|2021-02-25 09:10:00|8348|8343|8354.5|8349.5|8356|8351|8347|8342|123
1614244500000|2021-02-25 09:15:00|8355|8350|8357|8352|8366.5|8361.5|8355|8350|124
1614244800000|2021-02-25 09:20:00|8357.5|8352.5|8346|8341|8358.5|8353.5|8333|8328|81
1614245100000|2021-02-25 09:25:00|8345.5|8340.5|8369.5|8364.5|8369.5|8364.5|8342|8337|70
1614245400000|2021-02-25 09:30:00|8369|8364|8351|8346|8373.5|8368.5|8349.5|8344.5|75
1614245700000|2021-02-25 09:35:00|8351.5|8346.5|8357|8352|8358.5|8353.5|8346.5|8341.5|57
1614246000000|2021-02-25 09:40:00|8356.5|8351.5|8363|8358|8363.5|8358.5|8354|8349|16
1614246300000|2021-02-25 09:45:00|8363.5|8358.5|8345.5|8340.5|8363.5|8358.5|8342.5|8337.5|42
1614246600000|2021-02-25 09:50:00|8346|8341|8350|8345|8354.5|8349.5|8346|8341|105
1614246900000|2021-02-25 09:55:00|8349.5|8344.5|8361.5|8356.5|8361.5|8356.5|8348.5|8343.5|111
1614247200000|2021-02-25 10:00:00|8361|8356|8344|8339|8361.5|8356.5|8342.5|8337.5|275
1614247500000|2021-02-25 10:05:00|8343.5|8338.5|8339.5|8334.5|8347|8342|8336.5|8331.5|107
1614247800000|2021-02-25 10:10:00|8340|8335|8342.5|8337.5|8344.5|8339.5|8335|8330|82
1614248100000|2021-02-25 10:15:00|8342|8337|8349|8344|8355.5|8350.5|8338.5|8333.5|134
1614248400000|2021-02-25 10:20:00|8348.5|8343.5|8349.5|8344.5|8354|8349|8346.5|8341.5|99
1614248700000|2021-02-25 10:25:00|8350|8345|8348.5|8343.5|8356.5|8351.5|8346.5|8341.5|57
1614249000000|2021-02-25 10:30:00|8348|8343|8351|8346|8352.5|8347.5|8345.5|8340.5|33
1614249300000|2021-02-25 10:35:00|8351.5|8346.5|8357.5|8352.5|8362.5|8357.5|8351.5|8346.5|45
1614249600000|2021-02-25 10:40:00|8358|8353|8357.5|8352.5|8361.5|8356.5|8355|8350|23
1614249900000|2021-02-25 10:45:00|8357|8352|8352.5|8347.5|8357.5|8352.5|8350.5|8345.5|55
1614250200000|2021-02-25 10:50:00|8353|8348|8358.5|8353.5|8360|8355|8350.5|8345.5|54
1614250500000|2021-02-25 10:55:00|8359|8354|8353.5|8348.5|8362.5|8357.5|8351|8346|47
1614250800000|2021-02-25 11:00:00|8354|8349|8343.5|8338.5|8354.5|8349.5|8343.5|8338.5|19
1614251100000|2021-02-25 11:05:00|8344|8339|8335.5|8330.5|8345.5|8340.5|8333|8328|25
1614251400000|2021-02-25 11:10:00|8336|8331|8340.5|8335.5|8344.5|8339.5|8335.5|8330.5|82
1614251700000|2021-02-25 11:15:00|8340|8335|8330.5|8325.5|8341|8336|8330|8325|59
1614252000000|2021-02-25 11:20:00|8330|8325|8326|8321|8332.5|8327.5|8323.5|8318.5|87
1614252300000|2021-02-25 11:25:00|8325.5|8320.5|8324|8319|8327|8322|8316.5|8311.5|62
1614252600000|2021-02-25 11:30:00|8322.5|8317.5|8324.5|8319.5|8329|8324|8322|8317|42
1614252900000|2021-02-25 11:35:00|8324|8319|8318|8313|8329|8324|8316|8311|50
1614253200000|2021-02-25 11:40:00|8317|8312|8323.5|8318.5|8324|8319|8313|8308|85
1614253500000|2021-02-25 11:45:00|8323|8318|8316.5|8311.5|8325.5|8320.5|8316|8311|129
1614253800000|2021-02-25 11:50:00|8317|8312|8328|8323|8329.5|8324.5|8316|8311|70
1614254100000|2021-02-25 11:55:00|8327.5|8322.5|8329|8324|8334.5|8329.5|8325|8320|75
1614254400000|2021-02-25 12:00:00|8331.5|8326.5|8332|8327|8334|8329|8327.5|8322.5|55
1614254700000|2021-02-25 12:05:00|8331.5|8326.5|8324.5|8319.5|8332|8327|8320.5|8315.5|39
1614255000000|2021-02-25 12:10:00|8325|8320|8325|8320|8328|8323|8322.5|8317.5|52
1614255300000|2021-02-25 12:15:00|8324.5|8319.5|8334.5|8329.5|8336|8331|8323.5|8318.5|33
1614255600000|2021-02-25 12:20:00|8335|8330|8333.5|8328.5|8337.5|8332.5|8325|8320|32
1614255900000|2021-02-25 12:25:00|8334|8329|8337.5|8332.5|8338.5|8333.5|8332.5|8327.5|31
1614256200000|2021-02-25 12:30:00|8338|8333|8335|8330|8341.5|8336.5|8335|8330|95
1614256500000|2021-02-25 12:35:00|8334.5|8329.5|8333.5|8328.5|8336|8331|8330|8325|63
1614256800000|2021-02-25 12:40:00|8332.3|8327.3|8326.3|8321.3|8336.3|8331.3|8326.3|8321.3|42
1614257100000|2021-02-25 12:45:00|8325.8|8320.8|8328.3|8323.3|8330.3|8325.3|8325.8|8320.8|40
1614257400000|2021-02-25 12:50:00|8328.8|8323.8|8325.3|8320.3|8329.3|8324.3|8320.3|8315.3|22
1614257700000|2021-02-25 12:55:00|8325.8|8320.8|8332.3|8327.3|8334.8|8329.8|8325.3|8320.3|72
1614258000000|2021-02-25 13:00:00|8332.8|8327.8|8330.3|8325.3|8333.3|8328.3|8327.3|8322.3|70
1614258300000|2021-02-25 13:05:00|8329.8|8324.8|8334.8|8329.8|8337.3|8332.3|8329.8|8324.8|54
1614258600000|2021-02-25 13:10:00|8334.3|8329.3|8336.3|8331.3|8341.3|8336.3|8334.3|8329.3|52
1614258900000|2021-02-25 13:15:00|8337.3|8332.3|8341.3|8336.3|8342.3|8337.3|8335.3|8330.3|46
1614259200000|2021-02-25 13:20:00|8341.8|8336.8|8342.3|8337.3|8342.8|8337.8|8335.8|8330.8|18
1614259500000|2021-02-25 13:25:00|8341.8|8336.8|8343.8|8338.8|8344.3|8339.3|8340.3|8335.3|69
1614259800000|2021-02-25 13:30:00|8343.3|8338.3|8345.3|8340.3|8348.3|8343.3|8341.3|8336.3|100
1614260100000|2021-02-25 13:35:00|8345.8|8340.8|8355.3|8350.3|8356.8|8351.8|8342.8|8337.8|62
1614260400000|2021-02-25 13:40:00|8355.8|8350.8|8346.3|8341.3|8355.8|8350.8|8345.3|8340.3|46
1614260700000|2021-02-25 13:45:00|8345.8|8340.8|8351.8|8346.8|8353.8|8348.8|8345.3|8340.3|21
1614261000000|2021-02-25 13:50:00|8352.3|8347.3|8354.3|8349.3|8359.3|8354.3|8351.3|8346.3|40
1614261300000|2021-02-25 13:55:00|8354.8|8349.8|8350.3|8345.3|8355.3|8350.3|8348.3|8343.3|38
1614261600000|2021-02-25 14:00:00|8349.3|8344.3|8349.3|8344.3|8355.3|8350.3|8347.3|8342.3|75
1614261900000|2021-02-25 14:05:00|8348.8|8343.8|8344.8|8339.8|8350.3|8345.3|8343.8|8338.8|40
1614262200000|2021-02-25 14:10:00|8344.3|8339.3|8341.3|8336.3|8344.8|8339.8|8339.3|8334.3|45
1614262500000|2021-02-25 14:15:00|8340.8|8335.8|8343.3|8338.3|8343.8|8338.8|8339.8|8334.8|42
1614262800000|2021-02-25 14:20:00|8342.8|8337.8|8347.8|8342.8|8347.8|8342.8|8342.3|8337.3|57
1614263100000|2021-02-25 14:25:00|8348.3|8343.3|8352.3|8347.3|8360.3|8355.3|8347.8|8342.8|107
1614263400000|2021-02-25 14:30:00|8352.8|8347.8|8367.3|8362.3|8367.3|8362.3|8347.3|8342.3|142
1614263700000|2021-02-25 14:35:00|8368.3|8363.3|8351.3|8346.3|8370.8|8365.8|8351.3|8346.3|193
1614264000000|2021-02-25 14:40:00|8351.8|8346.8|8354.3|8349.3|8358.8|8353.8|8351.3|8346.3|111
1614264300000|2021-02-25 14:45:00|8354.8|8349.8|8346.3|8341.3|8357.8|8352.8|8346.3|8341.3|84
1614264600000|2021-02-25 14:50:00|8346.8|8341.8|8345.3|8340.3|8353.8|8348.8|8341.8|8336.8|120
1614264900000|2021-02-25 14:55:00|8344.8|8339.8|8349.3|8344.3|8353.8|8348.8|8342.3|8337.3|79
1614265200000|2021-02-25 15:00:00|8349.8|8344.8|8349.8|8344.8|8356.8|8351.8|8345.3|8340.3|117
1614265500000|2021-02-25 15:05:00|8350.8|8345.8|8342.8|8337.8|8350.8|8345.8|8336.3|8331.3|152
1614265800000|2021-02-25 15:10:00|8343.3|8338.3|8351.3|8346.3|8352.3|8347.3|8340.3|8335.3|142
1614266100000|2021-02-25 15:15:00|8351.8|8346.8|8365.3|8360.3|8365.8|8360.8|8350.8|8345.8|109
1614266400000|2021-02-25 15:20:00|8365.8|8360.8|8375.3|8370.3|8377.8|8372.8|8365.8|8360.8|176
1614266700000|2021-02-25 15:25:00|8376.8|8371.8|8362.8|8357.8|8380.3|8375.3|8354.8|8349.8|189
1614267000000|2021-02-25 15:30:00|8362.3|8357.3|8348.3|8343.3|8362.3|8357.3|8346.8|8341.8|205
1614267300000|2021-02-25 15:35:00|8348.8|8343.8|8335.3|8330.3|8349.3|8344.3|8335.3|8330.3|270
1614267600000|2021-02-25 15:40:00|8334.8|8329.8|8353.3|8348.3|8355.3|8350.3|8332.3|8327.3|199
1614267900000|2021-02-25 15:45:00|8354.3|8349.3|8348.8|8343.8|8360.8|8355.8|8343.3|8338.3|187
1614268200000|2021-02-25 15:50:00|8348.3|8343.3|8351.3|8346.3|8356.3|8351.3|8340.3|8335.3|140
1614268500000|2021-02-25 15:55:00|8350.8|8345.8|8346.8|8341.8|8357.8|8352.8|8344.3|8339.3|231
1614268800000|2021-02-25 16:00:00|8346.3|8341.3|8348.8|8343.8|8355.3|8350.3|8345.3|8340.3|130
1614269100000|2021-02-25 16:05:00|8348.3|8343.3|8353.8|8348.8|8353.8|8348.8|8341.8|8336.8|141
1614269400000|2021-02-25 16:10:00|8354.3|8349.3|8353.3|8348.3|8357.3|8352.3|8348.8|8343.8|174
1614269700000|2021-02-25 16:15:00|8352.8|8347.8|8351.8|8346.8|8355.8|8350.8|8343.3|8338.3|125
1614270000000|2021-02-25 16:20:00|8352.8|8347.8|8340.3|8335.3|8353.3|8348.3|8330.3|8325.3|207
1614270300000|2021-02-25 16:25:00|8340.8|8335.8|8331.8|8326.8|8342.3|8337.3|8328.3|8323.3|349
1614270600000|2021-02-25 16:30:00|8332.3|8326.3|8321.3|8314.3|8338.3|8332.3|8321.3|8314.3|726
1614270900000|2021-02-25 16:35:00|8322.3|8316.3|8314.3|8307.3|8322.3|8316.3|8311.3|8304.3|257
1614271200000|2021-02-25 16:40:00|8315.3|8308.3|8305.3|8298.3|8315.3|8309.3|8301.3|8295.3|92
1614271500000|2021-02-25 16:45:00|8303.3|8299.3|8292.3|8286.3|8304.3|8299.3|8290.3|8283.3|186
1614271800000|2021-02-25 16:50:00|8293.3|8285.3|8298.3|8292.3|8300.3|8293.3|8287.3|8280.3|70
1614272100000|2021-02-25 16:55:00|8297.3|8291.3|8291.3|8285.3|8299.3|8293.3|8289.3|8281.3|130
1614272400000|2021-02-25 17:00:00|8290.3|8284.3|8292.3|8285.3|8292.3|8285.3|8286.3|8280.3|56
1614272700000|2021-02-25 17:05:00|8291.3|8284.3|8301.3|8294.3|8302.3|8296.3|8289.3|8282.3|115
1614273000000|2021-02-25 17:10:00|8300.3|8295.3|8309.3|8302.3|8311.3|8304.3|8294.3|8287.3|82
1614273300000|2021-02-25 17:15:00|8308.3|8301.3|8302.3|8295.3|8311.3|8304.3|8302.3|8295.3|5
1614273600000|2021-02-25 17:20:00|8303.3|8294.3|8303.3|8296.3|8306.3|8299.3|8297.3|8289.3|12
1614273900000|2021-02-25 17:25:00|8304.3|8295.3|8292.3|8284.3|8304.3|8296.3|8290.3|8282.3|32
1614274200000|2021-02-25 17:30:00|8291.3|8283.3|8282.3|8275.3|8293.3|8286.3|8280.3|8273.3|22
1614274500000|2021-02-25 17:35:00|8283.3|8276.3|8291.3|8284.3|8292.3|8284.3|8278.3|8271.3|43
1614274800000|2021-02-25 17:40:00|8292.3|8285.3|8286.3|8278.3|8292.3|8285.3|8281.3|8274.3|2
1614275100000|2021-02-25 17:45:00|8287.3|8280.3|8282.3|8275.3|8291.3|8283.3|8280.3|8272.3|12
1614275400000|2021-02-25 17:50:00|8281.3|8273.3|8270.3|8263.3|8282.3|8275.3|8270.3|8263.3|22
1614275700000|2021-02-25 17:55:00|8269.3|8264.3|8264.3|8256.3|8274.3|8268.3|8261.3|8253.3|49
1614276000000|2021-02-25 18:00:00|8263.3|8255.3|8258.3|8252.3|8275.3|8269.3|8252.3|8245.3|106
1614276300000|2021-02-25 18:05:00|8259.3|8253.3|8269.3|8261.3|8271.3|8262.3|8255.3|8247.3|22
1614276600000|2021-02-25 18:10:00|8270.3|8262.3|8273.3|8265.3|8274.3|8266.3|8259.3|8253.3|14
1614276900000|2021-02-25 18:15:00|8272.3|8264.3|8275.3|8268.3|8276.3|8268.3|8266.3|8258.3|46
1614277200000|2021-02-25 18:20:00|8274.3|8267.3|8283.3|8276.3|8284.3|8277.3|8274.3|8267.3|27
1614277500000|2021-02-25 18:25:00|8284.3|8275.3|8280.3|8272.3|8285.3|8278.3|8276.3|8268.3|18
1614277800000|2021-02-25 18:30:00|8281.3|8273.3|8276.3|8268.3|8283.3|8276.3|8273.3|8264.3|6
1614278100000|2021-02-25 18:35:00|8278.3|8269.3|8284.3|8276.3|8284.3|8277.3|8270.3|8262.3|17
1614278400000|2021-02-25 18:40:00|8285.3|8277.3|8288.3|8281.3|8288.3|8281.3|8278.3|8269.3|20
1614278700000|2021-02-25 18:45:00|8287.3|8280.3|8288.3|8280.3|8291.3|8284.3|8285.3|8278.3|8
1614279000000|2021-02-25 18:50:00|8286.3|8278.3|8275.3|8268.3|8288.3|8278.3|8275.3|8268.3|7
1614279300000|2021-02-25 18:55:00|8274.3|8266.3|8279.6|8267.6|8280.3|8273.3|8273.3|8265.3|21
1614279600000|2021-02-25 19:00:00|8279.4|8267.4|8287.9|8275.9|8290|8278|8274.7|8262.7|0
1614279900000|2021-02-25 19:05:00|8288|8276|8294.6|8282.6|8297.1|8285.1|8287.5|8275.5|0
1614280200000|2021-02-25 19:10:00|8294.4|8282.4|8295.9|8283.9|8301.1|8289.1|8293.8|8281.8|0
1614280500000|2021-02-25 19:15:00|8296.1|8284.1|8303.6|8291.6|8303.7|8291.7|8296.1|8284.1|0
1614280800000|2021-02-25 19:20:00|8303.7|8291.7|8310.5|8298.5|8310.7|8298.7|8303.1|8291.1|0
1614281100000|2021-02-25 19:25:00|8310.4|8298.4|8308.3|8296.3|8310.7|8298.7|8305.6|8293.6|0
1614281400000|2021-02-25 19:30:00|8308.1|8296.1|8297.9|8285.9|8308.1|8296.1|8297.9|8285.9|11
1614281700000|2021-02-25 19:35:00|8298|8286|8290.9|8278.9|8300.2|8288.2|8288.3|8276.3|0
1614282000000|2021-02-25 19:40:00|8289.9|8277.9|8290.9|8278.9|8293.9|8281.9|8288.6|8276.6|0
1614282300000|2021-02-25 19:45:00|8290.8|8278.8|8284.3|8272.3|8293.6|8281.6|8282|8270|0
1614282600000|2021-02-25 19:50:00|8284.4|8272.4|8278.2|8266.2|8289.4|8277.4|8278.1|8266.1|0
1614282900000|2021-02-25 19:55:00|8278.3|8266.3|8277.1|8265.1|8283.2|8271.2|8275.1|8263.1|0
1614283200000|2021-02-25 20:00:00|8276.9|8264.9|8268.2|8256.2|8284.3|8272.3|8268.2|8256.2|0
1614283500000|2021-02-25 20:05:00|8268.3|8256.3|8257.4|8245.4|8270.9|8258.9|8253|8241|0
1614283800000|2021-02-25 20:10:00|8257.3|8245.3|8256.7|8244.7|8267.3|8255.3|8255.2|8243.2|0
1614284100000|2021-02-25 20:15:00|8257.7|8245.7|8260.6|8248.6|8263.4|8251.4|8248.2|8236.2|0
1614284400000|2021-02-25 20:20:00|8260.5|8248.5|8255.4|8243.4|8267.6|8255.6|8252.8|8240.8|0
1614284700000|2021-02-25 20:25:00|8255.5|8243.5|8254.7|8242.7|8267.6|8255.6|8253.4|8241.4|0
1614285000000|2021-02-25 20:30:00|8254.8|8242.8|8246.6|8234.6|8264.8|8252.8|8246.4|8234.4|0
1614285300000|2021-02-25 20:35:00|8246.5|8234.5|8246.4|8234.4|8249.1|8237.1|8235.3|8223.3|0
1614285600000|2021-02-25 20:40:00|8246.6|8234.6|8257.4|8245.4|8257.7|8245.7|8236.8|8224.8|0
1614285900000|2021-02-25 20:45:00|8257.5|8245.5|8269|8257|8276.2|8264.2|8255.2|8243.2|0
1614286200000|2021-02-25 20:50:00|8268.8|8256.8|8268.2|8256.2|8275|8263|8256.3|8244.3|0
1614286500000|2021-02-25 20:55:00|8268.3|8256.3|8258.7|8246.7|8276|8264|8254.9|8242.9|0
1614286800000|2021-02-25 21:00:00|8258.6|8246.6|8280.2|8268.2|8282.9|8270.9|8258.6|8246.6|33
1614287100000|2021-02-25 21:05:00|8280.6|8268.6|8277.7|8265.7|8287.6|8275.6|8274.8|8262.8|0
1614287400000|2021-02-25 21:10:00|8277.6|8265.6|8269.1|8257.1|8282|8270|8263.5|8251.5|0
1614287700000|2021-02-25 21:15:00|8269.3|8257.3|8268.1|8256.1|8269.3|8257.3|8266.6|8254.6|0
1614288000000|2021-02-25 21:20:00|8268.3|8256.3|8267.9|8255.9|8269.5|8257.5|8266.2|8254.2|0
1614288300000|2021-02-25 21:25:00|8267.6|8255.6|8267.9|8255.9|8268.7|8256.7|8267.4|8255.4|0
1614288600000|2021-02-25 21:30:00|8267.8|8255.8|8266.8|8254.8|8273.1|8261.1|8262.3|8250.3|0
1614288900000|2021-02-25 21:35:00|8267.2|8255.2|8269.7|8257.7|8273.6|8261.6|8264.8|8252.8|0
1614289200000|2021-02-25 21:40:00|8269.8|8257.8|8266.8|8254.8|8273.6|8261.6|8266.3|8254.3|0
1614289500000|2021-02-25 21:45:00|8266.9|8254.9|8265.7|8253.7|8270.6|8258.6|8265.7|8253.7|0
1614289800000|2021-02-25 21:50:00|8265.8|8253.8|8249.8|8237.8|8266.8|8254.8|8249.8|8237.8|0
1614290100000|2021-02-25 21:55:00|8249.9|8237.9|8251.5|8239.5|8256.6|8244.6|8247.1|8235.1|0
1614290400000|2021-02-25 22:00:00|8251.3|8239.3|8250.9|8238.9|8252.3|8240.3|8250.4|8238.4|0
1614290700000|2021-02-25 22:05:00|8251.1|8239.1|8251|8239|8251.4|8239.4|8250.4|8238.4|0
1614291000000|2021-02-25 22:10:00|8251.2|8239.2|8249.3|8237.3|8251.2|8239.2|8248.7|8236.7|0
1614291300000|2021-02-25 22:15:00|8249.5|8237.5|8249.8|8237.8|8250.2|8238.2|8249.1|8237.1|0
1614291600000|2021-02-25 22:20:00|8249.4|8237.4|8251.4|8239.4|8252.5|8240.5|8249.4|8237.4|0
1614291900000|2021-02-25 22:25:00|8252|8240|8251.8|8239.8|8252.9|8240.9|8250.8|8238.8|0
1614292200000|2021-02-25 22:30:00|8252|8240|8251.8|8239.8|8252|8240|8251|8239|0
1614292500000|2021-02-25 22:35:00|8251.6|8239.6|8249.2|8237.2|8251.8|8239.8|8249.2|8237.2|0
1614292800000|2021-02-25 22:40:00|8249.6|8237.6|8249.2|8237.2|8250.4|8238.4|8249|8237|0
1614293100000|2021-02-25 22:45:00|8249.4|8237.4|8245.5|8233.5|8249.4|8237.4|8245.4|8233.4|0
1614293400000|2021-02-25 22:50:00|8245.3|8233.3|8247.2|8235.2|8247.4|8235.4|8245.3|8233.3|0
1614293700000|2021-02-25 22:55:00|8247.1|8235.1|8247.1|8235.1|8247.7|8235.7|8246.5|8234.5|0
1614294000000|2021-02-25 23:00:00|8247.2|8235.2|8259.6|8247.6|8262.1|8250.1|8232.9|8220.9|0
1614294300000|2021-02-25 23:05:00|8260.5|8248.5|8256.3|8244.3|8261|8249|8253.7|8241.7|0
1614294600000|2021-02-25 23:10:00|8256.7|8244.7|8260.4|8248.4|8265.1|8253.1|8256.5|8244.5|0
1614294900000|2021-02-25 23:15:00|8260.6|8248.6|8267.5|8255.5|8270.4|8258.4|8260.6|8248.6|0
1614295200000|2021-02-25 23:20:00|8267.9|8255.9|8248.7|8236.7|8268.6|8256.6|8245.6|8233.6|0
1614295500000|2021-02-25 23:25:00|8248.3|8236.3|8255.3|8243.3|8255.5|8243.5|8247.8|8235.8|0
1614295800000|2021-02-25 23:30:00|8255.2|8243.2|8259.9|8247.9|8262.4|8250.4|8249.9|8237.9|0
1614296100000|2021-02-25 23:35:00|8260.3|8248.3|8265.7|8253.7|8271.6|8259.6|8259.7|8247.7|0
1614296400000|2021-02-25 23:40:00|8265.8|8253.8|8263.3|8251.3|8268.9|8256.9|8259.4|8247.4|0
1614296700000|2021-02-25 23:45:00|8263.9|8251.9|8266|8254|8269.6|8257.6|8263.9|8251.9|0
1614297000000|2021-02-25 23:50:00|8266.2|8254.2|8258.1|8246.1|8268.2|8256.2|8256.5|8244.5|0
1614297300000|2021-02-25 23:55:00|8257.7|8245.7|8245.3|8233.3|8258.1|8246.1|8244.8|8232.8|0
1614297600000|2021-02-26 00:00:00|8245.2|8233.2|8251.2|8239.2|8255.6|8243.6|8242.6|8230.6|0
1614297900000|2021-02-26 00:05:00|8251.3|8239.3|8234.5|8222.5|8252.8|8240.8|8233.4|8221.4|0
1614298200000|2021-02-26 00:10:00|8234.7|8222.7|8239.6|8227.6|8244.1|8232.1|8228.4|8216.4|0
1614298500000|2021-02-26 00:15:00|8240.1|8228.1|8217.9|8205.9|8241.5|8229.5|8215.6|8203.6|0
1614298800000|2021-02-26 00:20:00|8217.8|8205.8|8207.2|8195.2|8220.1|8208.1|8207.2|8195.2|0
1614299100000|2021-02-26 00:25:00|8207.6|8195.6|8212.7|8200.7|8215.1|8203.1|8207.6|8195.6|0
1614299400000|2021-02-26 00:30:00|8212.6|8200.6|8210.4|8198.4|8214.8|8202.8|8208.3|8196.3|0
1614299700000|2021-02-26 00:35:00|8210.3|8198.3|8228.2|8216.2|8228.4|8216.4|8210.3|8198.3|0
1614300000000|2021-02-26 00:40:00|8227.8|8215.8|8226|8214|8230.6|8218.6|8223.8|8211.8|0
1614300300000|2021-02-26 00:45:00|8226.1|8214.1|8238.6|8226.6|8239.7|8227.7|8223.8|8211.8|0
1614300600000|2021-02-26 00:50:00|8237.5|8225.5|8235.1|8223.1|8239.7|8227.7|8232.9|8220.9|0
1614300900000|2021-02-26 00:55:00|8235.2|8223.2|8244.3|8232.3|8248.8|8236.8|8235.1|8223.1|0
1614301200000|2021-02-26 01:00:00|8243.9|8231.9|8262.4|8250.4|8262.4|8250.4|8239.9|8227.9|0
1614301500000|2021-02-26 01:05:00|8262.5|8250.5|8253.7|8241.7|8264.8|8252.8|8253.5|8241.5|0
1614301800000|2021-02-26 01:10:00|8253.8|8241.8|8251.8|8239.8|8256.1|8244.1|8246.1|8234.1|0
1614302100000|2021-02-26 01:15:00|8251.7|8239.7|8249.4|8237.4|8258.3|8246.3|8245.1|8233.1|0
1614302400000|2021-02-26 01:20:00|8249.3|8237.3|8249.4|8237.4|8253.9|8241.9|8247.2|8235.2|0
1614302700000|2021-02-26 01:25:00|8249.8|8237.8|8249|8237|8253.8|8241.8|8243.5|8231.5|0
1614303000000|2021-02-26 01:30:00|8249.1|8237.1|8246.7|8234.7|8251.2|8239.2|8239.9|8227.9|0
1614303300000|2021-02-26 01:35:00|8246.6|8234.6|8243.4|8231.4|8247.7|8235.7|8240|8228|0
1614303600000|2021-02-26 01:40:00|8243.8|8231.8|8240.1|8228.1|8251.4|8239.4|8240.1|8228.1|0
1614303900000|2021-02-26 01:45:00|8240|8228|8244.6|8232.6|8244.7|8232.7|8235.4|8223.4|0
1614304200000|2021-02-26 01:50:00|8244.7|8232.7|8253.9|8241.9|8254|8242|8242.4|8230.4|0
1614304500000|2021-02-26 01:55:00|8253.1|8241.1|8251.8|8239.8|8260.6|8248.6|8249.3|8237.3|0
1614304800000|2021-02-26 02:00:00|8252.2|8240.2|8254|8242|8259.6|8247.6|8251.7|8239.7|0
1614305100000|2021-02-26 02:05:00|8254.1|8242.1|8256.1|8244.1|8258.5|8246.5|8253.9|8241.9|0
1614305400000|2021-02-26 02:10:00|8255.7|8243.7|8256.4|8244.4|8258.5|8246.5|8253.8|8241.8|0
1614305700000|2021-02-26 02:15:00|8257.2|8245.2|8258.9|8246.9|8263.3|8251.3|8257.2|8245.2|0
1614306000000|2021-02-26 02:20:00|8258.8|8246.8|8263.5|8251.5|8263.5|8251.5|8256.7|8244.7|0
1614306300000|2021-02-26 02:25:00|8263.4|8251.4|8263.6|8251.6|8265.9|8253.9|8261.3|8249.3|0
1614306600000|2021-02-26 02:30:00|8263.7|8251.7|8259.8|8247.8|8268.1|8256.1|8259|8247|0
1614306900000|2021-02-26 02:35:00|8259.2|8247.2|8256.1|8244.1|8263.6|8251.6|8254.6|8242.6|0
1614307200000|2021-02-26 02:40:00|8256.8|8244.8|8256.8|8244.8|8261.5|8249.5|8254.4|8242.4|0
1614307500000|2021-02-26 02:45:00|8257.2|8245.2|8256.7|8244.7|8261.3|8249.3|8256.6|8244.6|0
1614307800000|2021-02-26 02:50:00|8256.6|8244.6|8258.7|8246.7|8263.3|8251.3|8256.6|8244.6|0
1614308100000|2021-02-26 02:55:00|8258.8|8246.8|8256.3|8244.3|8265.5|8253.5|8254.1|8242.1|0
1614308400000|2021-02-26 03:00:00|8256.4|8244.4|8258.5|8246.5|8260.8|8248.8|8254|8242|0
1614308700000|2021-02-26 03:05:00|8257.4|8245.4|8267.5|8255.5|8267.5|8255.5|8256.3|8244.3|0
1614309000000|2021-02-26 03:10:00|8267.4|8255.4|8260.6|8248.6|8269.7|8257.7|8260.6|8248.6|0
1614309300000|2021-02-26 03:15:00|8260.7|8248.7|8258.6|8246.6|8263|8251|8258.5|8246.5|0
1614309600000|2021-02-26 03:20:00|8258.5|8246.5|8256.3|8244.3|8258.6|8246.6|8254.1|8242.1|0
1614309900000|2021-02-26 03:25:00|8256.4|8244.4|8252|8240|8258.7|8246.7|8251.9|8239.9|0
1614310200000|2021-02-26 03:30:00|8251.9|8239.9|8245.1|8233.1|8252|8240|8245|8233|0
1614310500000|2021-02-26 03:35:00|8245.2|8233.2|8242.8|8230.8|8249.6|8237.6|8242.8|8230.8|0
1614310800000|2021-02-26 03:40:00|8240.7|8228.7|8242.8|8230.8|8246.3|8234.3|8240.6|8228.6|0
1614311100000|2021-02-26 03:45:00|8242.7|8230.7|8244.9|8232.9|8245|8233|8238.3|8226.3|0
1614311400000|2021-02-26 03:50:00|8245|8233|8242.7|8230.7|8247.2|8235.2|8242.7|8230.7|0
1614311700000|2021-02-26 03:55:00|8242.8|8230.8|8245|8233|8247.3|8235.3|8242.7|8230.7|0
1614312000000|2021-02-26 04:00:00|8245.1|8233.1|8247.3|8235.3|8251.8|8239.8|8242.8|8230.8|0
1614312300000|2021-02-26 04:05:00|8247.4|8235.4|8245|8233|8249.6|8237.6|8244.9|8232.9|0
1614312600000|2021-02-26 04:10:00|8244.9|8232.9|8240.4|8228.4|8244.9|8232.9|8238.1|8226.1|0
1614312900000|2021-02-26 04:15:00|8240.3|8228.3|8244.9|8232.9|8244.9|8232.9|8239.2|8227.2|0
1614313200000|2021-02-26 04:20:00|8244.8|8232.8|8242.7|8230.7|8244.8|8232.8|8238.2|8226.2|0
1614313500000|2021-02-26 04:25:00|8243.1|8231.1|8247.1|8235.1|8249.3|8237.3|8242.7|8230.7|0
1614313800000|2021-02-26 04:30:00|8247.2|8235.2|8242.6|8230.6|8247.2|8235.2|8242.6|8230.6|0
1614314100000|2021-02-26 04:35:00|8243|8231|8242.4|8230.4|8247.1|8235.1|8242.3|8230.3|0
1614314400000|2021-02-26 04:40:00|8242.5|8230.5|8237.9|8225.9|8243.6|8231.6|8237.9|8225.9|0
1614314700000|2021-02-26 04:45:00|8237.8|8225.8|8231.1|8219.1|8237.9|8225.9|8231.1|8219.1|0
1614315000000|2021-02-26 04:50:00|8231|8219|8226.7|8214.7|8235.6|8223.6|8226.5|8214.5|0
1614315300000|2021-02-26 04:55:00|8227.1|8215.1|8226.7|8214.7|8228.9|8216.9|8219.9|8207.9|0
1614315600000|2021-02-26 05:00:00|8226.6|8214.6|8224.3|8212.3|8231.1|8219.1|8219.4|8207.4|0
1614315900000|2021-02-26 05:05:00|8224.4|8212.4|8228.1|8216.1|8229.2|8217.2|8219.9|8207.9|0
1614316200000|2021-02-26 05:10:00|8228.5|8216.5|8220.2|8208.2|8229.2|8217.2|8217.9|8205.9|0
1614316500000|2021-02-26 05:15:00|8219.8|8207.8|8217.8|8205.8|8220.2|8208.2|8216.9|8204.9|0
1614316800000|2021-02-26 05:20:00|8217|8205|8222.5|8210.5|8222.9|8210.9|8215.5|8203.5|0
1614317100000|2021-02-26 05:25:00|8221.8|8209.8|8220.8|8208.8|8223.1|8211.1|8218.5|8206.5|0
1614317400000|2021-02-26 05:30:00|8220.7|8208.7|8211.7|8199.7|8220.8|8208.8|8209.5|8197.5|0
1614317700000|2021-02-26 05:35:00|8210.9|8198.9|8211.7|8199.7|8211.7|8199.7|8205.2|8193.2|0
1614318000000|2021-02-26 05:40:00|8212.1|8200.1|8228.4|8216.4|8228.4|8216.4|8211.6|8199.6|0
1614318300000|2021-02-26 05:45:00|8228.3|8216.3|8218.1|8206.1|8228.3|8216.3|8218.1|8206.1|0
1614318600000|2021-02-26 05:50:00|8218|8206|8208.1|8196.1|8218.2|8206.2|8208|8196|0
1614318900000|2021-02-26 05:55:00|8208|8196|8208.3|8196.3|8213.9|8201.9|8208|8196|0
1614319200000|2021-02-26 06:00:00|8208.7|8196.7|8225.4|8213.4|8225.4|8213.4|8207.8|8195.8|0
1614319500000|2021-02-26 06:05:00|8225.5|8213.5|8229.1|8217.1|8232.2|8220.2|8225.3|8213.3|0
1614319800000|2021-02-26 06:10:00|8229.2|8217.2|8235.7|8223.7|8235.9|8223.9|8229.2|8217.2|0
1614320100000|2021-02-26 06:15:00|8235.8|8223.8|8235.8|8223.8|8238|8226|8231.3|8219.3|0
1614320400000|2021-02-26 06:20:00|8235.4|8223.4|8238.7|8226.7|8238.7|8226.7|8230.5|8218.5|0
1614320700000|2021-02-26 06:25:00|8238.6|8226.6|8236.7|8224.7|8241.1|8229.1|8236.5|8224.5|0
1614321000000|2021-02-26 06:30:00|8236.6|8224.6|8229.7|8217.7|8239|8227|8227.6|8215.6|0
1614321300000|2021-02-26 06:35:00|8230.5|8218.5|8220.5|8208.5|8231.9|8219.9|8219.2|8207.2|0
1614321600000|2021-02-26 06:40:00|8220.1|8208.1|8223.7|8211.7|8226.1|8214.1|8219.4|8207.4|0
1614321900000|2021-02-26 06:45:00|8223.3|8211.3|8226|8214|8226|8214|8220.4|8208.4|0
1614322200000|2021-02-26 06:50:00|8226.1|8214.1|8225.4|8213.4|8231.6|8219.6|8221.1|8209.1|0
1614322500000|2021-02-26 06:55:00|8225.5|8213.5|8221.1|8209.1|8229.9|8217.9|8221|8209|0
1614322800000|2021-02-26 07:00:00|8220.1|8208.1|8204.8|8199.8|8220.1|8208.1|8201.8|8196.8|57
1614323100000|2021-02-26 07:05:00|8203.3|8198.3|8196.8|8191.8|8204.3|8199.3|8194.8|8189.8|23
1614323400000|2021-02-26 07:10:00|8196.3|8191.3|8195.8|8190.8|8200.8|8195.8|8188.8|8183.8|39
1614323700000|2021-02-26 07:15:00|8194.8|8189.8|8195.3|8190.3|8199.8|8194.8|8187.8|8182.8|11
1614324000000|2021-02-26 07:20:00|8195.8|8190.8|8205.3|8200.3|8205.3|8200.3|8195.3|8190.3|20
1614324300000|2021-02-26 07:25:00|8204.8|8199.8|8223.3|8218.3|8223.8|8218.8|8204.8|8199.8|17
1614324600000|2021-02-26 07:30:00|8223.8|8218.8|8229.8|8224.8|8236.8|8231.8|8222.3|8217.3|21
1614324900000|2021-02-26 07:35:00|8229.3|8224.3|8220.3|8215.3|8233.8|8228.8|8219.3|8214.3|20
1614325200000|2021-02-26 07:40:00|8221.3|8216.3|8224.3|8219.3|8228.3|8223.3|8217.3|8212.3|28
1614325500000|2021-02-26 07:45:00|8224.8|8219.8|8216.8|8211.8|8231.8|8226.8|8213.3|8208.3|24
1614325800000|2021-02-26 07:50:00|8217.3|8212.3|8230.8|8225.8|8234.3|8229.3|8217.3|8212.3|13
1614326100000|2021-02-26 07:55:00|8230.3|8225.3|8216.8|8211.8|8240.3|8235.3|8215.3|8210.3|33
1614326400000|2021-02-26 08:00:00|8217.8|8212.8|8182.8|8177.8|8224.3|8219.3|8175.8|8170.8|491
1614326700000|2021-02-26 08:05:00|8181.3|8176.3|8224.3|8219.3|8236.3|8231.3|8166.8|8161.8|477
1614327000000|2021-02-26 08:10:00|8223.3|8218.3|8243.3|8238.3|8244.3|8239.3|8210.3|8205.3|398
1614327300000|2021-02-26 08:15:00|8245.3|8240.3|8261.3|8256.3|8262.3|8257.3|8222.8|8217.8|296
1614327600000|2021-02-26 08:20:00|8263.8|8258.8|8275.8|8270.8|8284.3|8279.3|8259.3|8254.3|182
1614327900000|2021-02-26 08:25:00|8275.3|8270.3|8289.3|8284.3|8290.3|8285.3|8271.3|8266.3|115
1614328200000|2021-02-26 08:30:00|8289.8|8284.8|8289.3|8284.3|8290.3|8285.3|8289.3|8284.3|0
1614328500000|2021-02-26 08:35:00|8294.3|8289.3|8293.3|8288.3|8300.8|8295.8|8289.3|8284.3|91
1614328800000|2021-02-26 08:40:00|8293.6|8288.6|8305.6|8300.6|8306.6|8301.6|8292.6|8287.6|99
1614329100000|2021-02-26 08:45:00|8306.1|8301.1|8303.6|8298.6|8310.6|8305.6|8296.6|8291.6|110
1614329400000|2021-02-26 08:50:00|8304.1|8299.1|8324.6|8319.6|8330.1|8325.1|8303.1|8298.1|183
1614329700000|2021-02-26 08:55:00|8325.1|8320.1|8327.1|8322.1|8331.1|8326.1|8321.6|8316.6|121
1614330000000|2021-02-26 09:00:00|8326.6|8321.6|8311.6|8306.6|8327.1|8322.1|8302.6|8297.6|198
1614330300000|2021-02-26 09:05:00|8313.1|8308.1|8339.6|8334.6|8339.6|8334.6|8313.1|8308.1|169
1614330600000|2021-02-26 09:10:00|8340.1|8335.1|8341.1|8336.1|8343.1|8338.1|8336.1|8331.1|176
1614330900000|2021-02-26 09:15:00|8341.6|8336.6|8346.1|8341.1|8350.6|8345.6|8341.6|8336.6|108
1614331200000|2021-02-26 09:20:00|8346.6|8341.6|8342.6|8337.6|8346.6|8341.6|8336.1|8331.1|101
1614331500000|2021-02-26 09:25:00|8343.1|8338.1|8358.6|8353.6|8361.6|8356.6|8340.6|8335.6|66
1614331800000|2021-02-26 09:30:00|8358.1|8353.1|8364.6|8359.6|8366.1|8361.1|8352.1|8347.1|153
1614332100000|2021-02-26 09:35:00|8363.6|8358.6|8369.6|8364.6|8374.6|8369.6|8363.6|8358.6|86
1614332400000|2021-02-26 09:40:00|8369.1|8364.1|8371.1|8366.1|8377.6|8372.6|8364.1|8359.1|219
1614332700000|2021-02-26 09:45:00|8371.6|8366.6|8363.6|8358.6|8380.6|8375.6|8360.6|8355.6|44
1614333000000|2021-02-26 09:50:00|8362.6|8357.6|8358.6|8353.6|8363.1|8358.1|8350.6|8345.6|63
1614333300000|2021-02-26 09:55:00|8359.1|8354.1|8368.6|8363.6|8371.6|8366.6|8359.1|8354.1|62
1614333600000|2021-02-26 10:00:00|8367.6|8362.6|8369.1|8364.1|8373.6|8368.6|8359.6|8354.6|72
1614333900000|2021-02-26 10:05:00|8368.6|8363.6|8358.1|8353.1|8368.6|8363.6|8355.1|8350.1|87
1614334200000|2021-02-26 10:10:00|8357.6|8352.6|8360.1|8355.1|8363.6|8358.6|8356.6|8351.6|97
1614334500000|2021-02-26 10:15:00|8360.6|8355.6|8364.6|8359.6|8365.1|8360.1|8356.6|8351.6|74
1614334800000|2021-02-26 10:20:00|8365.1|8360.1|8356.1|8351.1|8366.6|8361.6|8350.1|8345.1|107
1614335100000|2021-02-26 10:25:00|8356.6|8351.6|8355.1|8350.1|8357.6|8352.6|8351.6|8346.6|78
1614335400000|2021-02-26 10:30:00|8355.6|8350.6|8355.6|8350.6|8359.6|8354.6|8348.6|8343.6|74
1614335700000|2021-02-26 10:35:00|8355.1|8350.1|8360.6|8355.6|8363.6|8358.6|8354.6|8349.6|61
1614336000000|2021-02-26 10:40:00|8361.6|8356.6|8354.6|8349.6|8364.6|8359.6|8351.1|8346.1|54
1614336300000|2021-02-26 10:45:00|8355.1|8350.1|8349.6|8344.6|8358.1|8353.1|8348.6|8343.6|33
1614336600000|2021-02-26 10:50:00|8352.1|8347.1|8341.6|8336.6|8352.6|8347.6|8338.6|8333.6|108
1614336900000|2021-02-26 10:55:00|8339.6|8334.6|8334.6|8329.6|8345.6|8340.6|8332.1|8327.1|80
1614337200000|2021-02-26 11:00:00|8333.6|8328.6|8329.6|8324.6|8338.6|8333.6|8326.6|8321.6|88
1614337500000|2021-02-26 11:05:00|8330.1|8325.1|8320.1|8315.1|8335.6|8330.6|8319.6|8314.6|69
1614337800000|2021-02-26 11:10:00|8319.6|8314.6|8320.1|8315.1|8320.6|8315.6|8314.1|8309.1|79
1614338100000|2021-02-26 11:15:00|8320.6|8315.6|8311.1|8306.1|8324.6|8319.6|8310.1|8305.1|84
1614338400000|2021-02-26 11:20:00|8310.6|8305.6|8300.1|8295.1|8310.6|8305.6|8298.6|8293.6|80
1614338700000|2021-02-26 11:25:00|8299.1|8294.1|8283.1|8278.1|8300.6|8295.6|8277.6|8272.6|223
1614339000000|2021-02-26 11:30:00|8282.6|8277.6|8275.6|8270.6|8283.6|8278.6|8272.6|8267.6|188
1614339300000|2021-02-26 11:35:00|8276.1|8271.1|8275.1|8270.1|8277.6|8272.6|8269.1|8264.1|127
1614339600000|2021-02-26 11:40:00|8275.6|8270.6|8276.1|8271.1|8279.6|8274.6|8269.1|8264.1|91
1614339900000|2021-02-26 11:45:00|8276.6|8271.6|8266.6|8261.6|8277.1|8272.1|8264.6|8259.6|2613
1614340200000|2021-02-26 11:50:00|8266.1|8261.1|8263.6|8258.6|8277.6|8272.6|8262.6|8257.6|234
1614340500000|2021-02-26 11:55:00|8263.1|8258.1|8264.6|8259.6|8269.6|8264.6|8261.1|8256.1|165
1614340800000|2021-02-26 12:00:00|8266.6|8261.6|8285.6|8280.6|8286.6|8281.6|8266.6|8261.6|164
1614341100000|2021-02-26 12:05:00|8285.1|8280.1|8278.6|8273.6|8286.6|8281.6|8277.1|8272.1|131
1614341400000|2021-02-26 12:10:00|8278.1|8273.1|8276.6|8271.6|8280.6|8275.6|8270.1|8265.1|55
1614341700000|2021-02-26 12:15:00|8276.1|8271.1|8288.1|8283.1|8293.6|8288.6|8276.1|8271.1|57
1614342000000|2021-02-26 12:20:00|8289.1|8284.1|8294.6|8289.6|8296.6|8291.6|8282.6|8277.6|53
1614342300000|2021-02-26 12:25:00|8294.1|8289.1|8289.6|8284.6|8296.6|8291.6|8286.6|8281.6|61
1614342600000|2021-02-26 12:30:00|8289.1|8284.1|8288.6|8283.6|8292.6|8287.6|8286.1|8281.1|19
1614342900000|2021-02-26 12:35:00|8289.1|8284.1|8279.1|8274.1|8291.1|8286.1|8278.6|8273.6|36
1614343200000|2021-02-26 12:40:00|8278.6|8273.6|8278.1|8273.1|8281.1|8276.1|8274.6|8269.6|29
1614343500000|2021-02-26 12:45:00|8277.6|8272.6|8275.1|8270.1|8280.6|8275.6|8273.6|8268.6|58
1614343800000|2021-02-26 12:50:00|8274.6|8269.6|8265.1|8260.1|8278.1|8273.1|8264.6|8259.6|37
1614344100000|2021-02-26 12:55:00|8265.6|8260.6|8240.6|8235.6|8267.6|8262.6|8239.6|8234.6|160
1614344400000|2021-02-26 13:00:00|8240.1|8235.1|8245.6|8240.6|8246.6|8241.6|8230.6|8225.6|78
1614344700000|2021-02-26 13:05:00|8246.1|8241.1|8239.6|8234.6|8249.1|8244.1|8239.1|8234.1|62
1614345000000|2021-02-26 13:10:00|8239.1|8234.1|8242.6|8237.6|8244.1|8239.1|8234.1|8229.1|129
1614345300000|2021-02-26 13:15:00|8243.6|8238.6|8251.6|8246.6|8255.6|8250.6|8240.1|8235.1|67
1614345600000|2021-02-26 13:20:00|8251.1|8246.1|8254.6|8249.6|8255.6|8250.6|8242.6|8237.6|52
1614345900000|2021-02-26 13:25:00|8254.1|8249.1|8244.6|8239.6|8254.1|8249.1|8241.1|8236.1|55
1614346200000|2021-02-26 13:30:00|8244.1|8239.1|8251.6|8246.6|8256.6|8251.6|8243.6|8238.6|79
1614346500000|2021-02-26 13:35:00|8251.1|8246.1|8251.1|8246.1|8258.6|8253.6|8248.6|8243.6|78
1614346800000|2021-02-26 13:40:00|8250.6|8245.6|8251.6|8246.6|8257.6|8252.6|8248.6|8243.6|2461
1614347100000|2021-02-26 13:45:00|8251.1|8246.1|8250.1|8245.1|8255.1|8250.1|8247.6|8242.6|62
1614347400000|2021-02-26 13:50:00|8250.6|8245.6|8250.6|8245.6|8251.6|8246.6|8242.6|8237.6|63
1614347700000|2021-02-26 13:55:00|8248.6|8243.6|8257.1|8252.1|8258.6|8253.6|8244.1|8239.1|49
1614348000000|2021-02-26 14:00:00|8256.6|8251.6|8259.6|8254.6|8262.6|8257.6|8256.6|8251.6|97
1614348300000|2021-02-26 14:05:00|8261.6|8256.6|8255.6|8250.6|8265.6|8260.6|8255.6|8250.6|45
1614348600000|2021-02-26 14:10:00|8255.1|8250.1|8258.1|8253.1|8258.6|8253.6|8255.1|8250.1|38
1614348900000|2021-02-26 14:15:00|8258.6|8253.6|8260.1|8255.1|8269.1|8264.1|8256.6|8251.6|35
1614349200000|2021-02-26 14:20:00|8260.6|8255.6|8271.1|8266.1|8272.6|8267.6|8260.1|8255.1|46
1614349500000|2021-02-26 14:25:00|8269.6|8264.6|8274.6|8269.6|8276.6|8271.6|8267.6|8262.6|109
1614349800000|2021-02-26 14:30:00|8274.1|8269.1|8243.1|8238.1|8274.1|8269.1|8241.6|8236.6|289
1614350100000|2021-02-26 14:35:00|8242.6|8237.6|8235.6|8230.6|8245.6|8240.6|8230.6|8225.6|181
1614350400000|2021-02-26 14:40:00|8235.1|8230.1|8243.6|8238.6|8246.6|8241.6|8233.1|8228.1|237
1614350700000|2021-02-26 14:45:00|8243.1|8238.1|8249.1|8244.1|8256.6|8251.6|8236.6|8231.6|221
1614351000000|2021-02-26 14:50:00|8249.6|8244.6|8242.1|8237.1|8253.1|8248.1|8234.6|8229.6|180
1614351300000|2021-02-26 14:55:00|8241.6|8236.6|8235.1|8230.1|8242.6|8237.6|8230.6|8225.6|138
1614351600000|2021-02-26 15:00:00|8234.6|8229.6|8234.6|8229.6|8236.6|8231.6|8224.6|8219.6|157
1614351900000|2021-02-26 15:05:00|8234.1|8229.1|8216.6|8211.6|8236.1|8231.1|8216.6|8211.6|137
1614352200000|2021-02-26 15:10:00|8217.6|8212.6|8217.6|8212.6|8232.6|8227.6|8215.6|8210.6|80
1614352500000|2021-02-26 15:15:00|8216.6|8211.6|8214.1|8209.1|8223.6|8218.6|8209.6|8204.6|135
1614352800000|2021-02-26 15:20:00|8214.6|8209.6|8211.6|8206.6|8219.1|8214.1|8206.6|8201.6|79
1614353100000|2021-02-26 15:25:00|8212.6|8207.6|8197.6|8192.6|8221.6|8216.6|8195.6|8190.6|212
1614353400000|2021-02-26 15:30:00|8198.1|8193.1|8208.1|8203.1|8215.6|8210.6|8197.6|8192.6|112
1614353700000|2021-02-26 15:35:00|8208.6|8203.6|8229.1|8224.1|8231.6|8226.6|8207.6|8202.6|81
1614354000000|2021-02-26 15:40:00|8228.1|8223.1|8227.6|8222.6|8233.6|8228.6|8218.6|8213.6|112
1614354300000|2021-02-26 15:45:00|8228.1|8223.1|8234.6|8229.6|8237.1|8232.1|8221.6|8216.6|122
1614354600000|2021-02-26 15:50:00|8235.1|8230.1|8231.6|8226.6|8240.6|8235.6|8224.6|8219.6|127
1614354900000|2021-02-26 15:55:00|8232.1|8227.1|8221.1|8216.1|8232.1|8227.1|8218.6|8213.6|69
1614355200000|2021-02-26 16:00:00|8222.1|8217.1|8233.6|8228.6|8235.6|8230.6|8213.6|8208.6|70
1614355500000|2021-02-26 16:05:00|8233.1|8228.1|8241.6|8236.6|8244.6|8239.6|8233.1|8228.1|86
1614355800000|2021-02-26 16:10:00|8242.1|8237.1|8241.6|8236.6|8245.6|8240.6|8233.1|8228.1|88
1614356100000|2021-02-26 16:15:00|8243.1|8238.1|8240.6|8235.6|8256.1|8251.1|8238.6|8233.6|226
1614356400000|2021-02-26 16:20:00|8241.1|8236.1|8231.6|8226.6|8242.1|8237.1|8223.6|8218.6|240
1614356700000|2021-02-26 16:25:00|8232.6|8227.6|8207.6|8202.6|8239.6|8234.6|8204.6|8199.6|1065
1614357000000|2021-02-26 16:30:00|8208.6|8201.6|8229.6|8221.6|8236.6|8229.6|8205.6|8195.6|1037
1614357300000|2021-02-26 16:35:00|8228.6|8220.6|8246.6|8239.6|8250.6|8242.6|8227.6|8220.6|166
1614357600000|2021-02-26 16:40:00|8247.6|8240.6|8248.6|8241.6|8253.6|8246.6|8246.6|8239.6|444
1614357900000|2021-02-26 16:45:00|8249.6|8240.6|8250.6|8242.6|8251.6|8244.6|8242.6|8234.6|24
1614358200000|2021-02-26 16:50:00|8251.6|8243.6|8245.6|8238.6|8252.6|8244.6|8240.6|8232.6|27
1614358500000|2021-02-26 16:55:00|8242.6|8236.6|8247.6|8239.6|8247.6|8239.6|8238.6|8231.6|226
1614358800000|2021-02-26 17:00:00|8248.6|8240.6|8254.6|8247.6|8254.6|8247.6|8244.6|8237.6|21
1614359100000|2021-02-26 17:05:00|8253.6|8246.6|8262.6|8255.6|8263.6|8255.6|8247.6|8240.6|17
1614359400000|2021-02-26 17:10:00|8263.6|8254.6|8271.6|8263.6|8273.6|8266.6|8260.6|8253.6|240
1614359700000|2021-02-26 17:15:00|8270.6|8262.6|8277.6|8269.6|8279.6|8271.6|8269.6|8262.6|16
1614360000000|2021-02-26 17:20:00|8278.6|8270.6|8275.6|8267.6|8279.6|8271.6|8271.6|8264.6|15
1614360300000|2021-02-26 17:25:00|8276.6|8268.6|8266.6|8258.6|8276.6|8268.6|8263.6|8256.6|8
1614360600000|2021-02-26 17:30:00|8268.6|8259.6|8267.6|8260.6|8271.6|8263.6|8265.6|8259.6|13
1614360900000|2021-02-26 17:35:00|8266.6|8259.6|8261.6|8253.6|8271.6|8263.6|8259.6|8252.6|6
1614361200000|2021-02-26 17:40:00|8260.6|8252.6|8264.6|8257.6|8267.6|8260.6|8259.6|8252.6|15
1614361500000|2021-02-26 17:45:00|8265.6|8258.6|8262.6|8254.6|8266.6|8259.6|8260.6|8252.6|6
1614361800000|2021-02-26 17:50:00|8261.6|8253.6|8269.6|8261.6|8273.6|8266.6|8260.6|8252.6|43
1614362100000|2021-02-26 17:55:00|8268.6|8260.6|8254.6|8246.6|8269.6|8261.6|8253.6|8245.6|18
1614362400000|2021-02-26 18:00:00|8255.6|8247.6|8253.6|8245.6|8255.6|8247.6|8246.6|8239.6|19
1614362700000|2021-02-26 18:05:00|8252.6|8244.6|8259.6|8251.6|8261.6|8253.6|8248.6|8240.6|7
1614363000000|2021-02-26 18:10:00|8258.6|8250.6|8257.6|8250.6|8259.6|8252.6|8254.6|8247.6|27
1614363300000|2021-02-26 18:15:00|8258.6|8251.6|8265.6|8258.6|8266.6|8259.6|8255.6|8247.6|7
1614363600000|2021-02-26 18:20:00|8266.6|8257.6|8270.6|8262.6|8273.6|8265.6|8266.6|8257.6|9
1614363900000|2021-02-26 18:25:00|8273.6|8263.6|8269.6|8262.6|8273.6|8266.6|8268.6|8261.6|5
1614364200000|2021-02-26 18:30:00|8271.6|8263.6|8263.6|8255.6|8271.6|8264.6|8260.6|8252.6|17
1614364500000|2021-02-26 18:35:00|8264.6|8256.6|8257.6|8249.6|8264.6|8257.6|8255.6|8247.6|7
1614364800000|2021-02-26 18:40:00|8256.6|8248.6|8260.6|8253.6|8260.6|8253.6|8255.6|8247.6|5
1614365100000|2021-02-26 18:45:00|8261.6|8252.6|8247.6|8239.6|8263.6|8256.6|8244.6|8236.6|46
1614365400000|2021-02-26 18:50:00|8248.6|8240.6|8248.6|8240.6|8249.6|8241.6|8242.6|8235.6|17
1614365700000|2021-02-26 18:55:00|8249.6|8239.6|8252|8240|8261.6|8255.6|8249.6|8239.6|43
1614366000000|2021-02-26 19:00:00|8252.1|8240.1|8247.3|8235.3|8259.7|8247.7|8247.1|8235.1|0
1614366300000|2021-02-26 19:05:00|8247.4|8235.4|8249.6|8237.6|8254.2|8242.2|8244.4|8232.4|0
1614366600000|2021-02-26 19:10:00|8249.5|8237.5|8249.8|8237.8|8254.1|8242.1|8246.7|8234.7|0
1614366900000|2021-02-26 19:15:00|8249.7|8237.7|8239.6|8227.6|8254.8|8242.8|8239.4|8227.4|0
1614367200000|2021-02-26 19:20:00|8239.7|8227.7|8242|8230|8249.1|8237.1|8237.2|8225.2|0
1614367500000|2021-02-26 19:25:00|8241.9|8229.9|8251.7|8239.7|8254.1|8242.1|8241.9|8229.9|0
1614367800000|2021-02-26 19:30:00|8251.5|8239.5|8260.6|8248.6|8261.7|8249.7|8246.9|8234.9|0
1614368100000|2021-02-26 19:35:00|8261.6|8249.6|8256.5|8244.5|8262|8250|8256.3|8244.3|0
1614368400000|2021-02-26 19:40:00|8256.1|8244.1|8251.5|8239.5|8258.7|8246.7|8246.8|8234.8|0
1614368700000|2021-02-26 19:45:00|8251.7|8239.7|8262|8250|8262|8250|8251.6|8239.6|0
1614369000000|2021-02-26 19:50:00|8261.8|8249.8|8261.4|8249.4|8264.2|8252.2|8256.8|8244.8|0
1614369300000|2021-02-26 19:55:00|8261.3|8249.3|8261.4|8249.4|8264|8252|8256.8|8244.8|0
1614369600000|2021-02-26 20:00:00|8261.3|8249.3|8272.1|8260.1|8272.4|8260.4|8261.3|8249.3|0
1614369900000|2021-02-26 20:05:00|8272|8260|8277.4|8265.4|8277.6|8265.6|8269.5|8257.5|0
1614370200000|2021-02-26 20:10:00|8277.6|8265.6|8270.8|8258.8|8277.8|8265.8|8268.6|8256.6|0
1614370500000|2021-02-26 20:15:00|8271|8259|8275.5|8263.5|8276.2|8264.2|8271|8259|0
1614370800000|2021-02-26 20:20:00|8275.6|8263.6|8260.8|8248.8|8276|8264|8260.7|8248.7|0
1614371100000|2021-02-26 20:25:00|8260.7|8248.7|8249.2|8237.2|8260.8|8248.8|8249|8237|0
1614371400000|2021-02-26 20:30:00|8249.1|8237.1|8249.6|8237.6|8252.1|8240.1|8247.7|8235.7|0
1614371700000|2021-02-26 20:35:00|8249.5|8237.5|8253.4|8241.4|8255.7|8243.7|8248.7|8236.7|0
1614372000000|2021-02-26 20:40:00|8253.2|8241.2|8263.2|8251.2|8267.9|8255.9|8250.9|8238.9|0
1614372300000|2021-02-26 20:45:00|8263.3|8251.3|8278.4|8266.4|8280.9|8268.9|8263.3|8251.3|0
1614372600000|2021-02-26 20:50:00|8278.5|8266.5|8248.4|8236.4|8278.5|8266.5|8248.3|8236.3|0
1614372900000|2021-02-26 20:55:00|8248.2|8236.2|8237.9|8225.9|8255.7|8243.7|8237.8|8225.8|0
1614373200000|2021-02-26 21:00:00|8237.8|8225.8|8228.5|8216.5|8240.7|8228.7|8201.8|8189.8|5
1614373500000|2021-02-26 21:05:00|8228.9|8216.9|8224.7|8212.7|8239.5|8227.5|8209.4|8197.4|0
1614373800000|2021-02-26 21:10:00|8224.5|8212.5|8225|8213|8235.3|8223.3|8221.3|8209.3|0
1614374100000|2021-02-26 21:15:00|8224.9|8212.9|8223.3|8211.3|8225.5|8213.5|8221.4|8209.4|0
1614374400000|2021-02-26 21:20:00|8223.1|8211.1|8222.7|8210.7|8223.5|8211.5|8221.6|8209.6|0
1614374700000|2021-02-26 21:25:00|8222.9|8210.9|8224.1|8212.1|8224.5|8212.5|8222.7|8210.7|0
1614375000000|2021-02-26 21:30:00|8224.3|8212.3|8227.4|8215.4|8232.2|8220.2|8218.2|8206.2|0
1614375300000|2021-02-26 21:35:00|8227|8215|8233.6|8221.6|8237|8225|8226.5|8214.5|0
1614375600000|2021-02-26 21:40:00|8233.1|8221.1|8234.5|8222.5|8234.5|8222.5|8228.4|8216.4|0
1614375900000|2021-02-26 21:45:00|8234.1|8222.1|8235.6|8223.6|8237|8225|8234.1|8222.1|0
1614376200000|2021-02-26 21:50:00|8235.2|8223.2|8234.1|8222.1|8235.6|8223.6|8232.2|8220.2|0
1614376500000|2021-02-26 21:55:00|8234.5|8222.5|8237.9|8225.9|8241.5|8229.5|8232.2|8220.2|0
1614376800000|2021-02-26 22:00:00|8237.8|8225.8|8237.8|8225.8|8237.8|8225.8|8237.8|8225.8|0
1614553200000|2021-02-28 23:00:00|8252.5|8240.5|8262.5|8250.5|8268.4|8256.4|8252.2|8240.2|0
1614553500000|2021-02-28 23:05:00|8262.6|8250.6|8264.6|8252.6|8270.9|8258.9|8262.5|8250.5|0
1614553800000|2021-02-28 23:10:00|8264.8|8252.8|8258.7|8246.7|8268.4|8256.4|8256.9|8244.9|0
1614554100000|2021-02-28 23:15:00|8258.6|8246.6|8264.1|8252.1|8267|8255|8251.5|8239.5|0
1614554400000|2021-02-28 23:20:00|8264.2|8252.2|8276|8264|8277.4|8265.4|8264.2|8252.2|0
1614554700000|2021-02-28 23:25:00|8276.1|8264.1|8280.5|8268.5|8283.9|8271.9|8275.1|8263.1|0
1614555000000|2021-02-28 23:30:00|8280.7|8268.7|8282.1|8270.1|8284.4|8272.4|8279.6|8267.6|0
1614555300000|2021-02-28 23:35:00|8282.3|8270.3|8286.7|8274.7|8287.4|8275.4|8278.5|8266.5|0
1614555600000|2021-02-28 23:40:00|8286.8|8274.8|8290.5|8278.5|8293|8281|8285.4|8273.4|0
1614555900000|2021-02-28 23:45:00|8290.1|8278.1|8289.6|8277.6|8291.7|8279.7|8285.5|8273.5|0
1614556200000|2021-02-28 23:50:00|8289.8|8277.8|8287.1|8275.1|8291.1|8279.1|8285|8273|0
1614556500000|2021-02-28 23:55:00|8286.8|8274.8|8294.8|8282.8|8295.2|8283.2|8286.8|8274.8|0
1614556800000|2021-03-01 00:00:00|8295.2|8283.2|8300.1|8288.1|8300.1|8288.1|8292.9|8280.9|0
1614557100000|2021-03-01 00:05:00|8299.7|8287.7|8290.1|8278.1|8299.7|8287.7|8288.9|8276.9|0
1614557400000|2021-03-01 00:10:00|8290|8278|8297.1|8285.1|8298|8286|8288.2|8276.2|0
1614557700000|2021-03-01 00:15:00|8297|8285|8295.8|8283.8|8307.3|8295.3|8293.5|8281.5|0
1614558000000|2021-03-01 00:20:00|8295.9|8283.9|8293.7|8281.7|8300.1|8288.1|8291.3|8279.3|0
1614558300000|2021-03-01 00:25:00|8294.7|8282.7|8301.5|8289.5|8301.6|8289.6|8293.6|8281.6|0
1614558600000|2021-03-01 00:30:00|8301.6|8289.6|8307.9|8295.9|8308.1|8296.1|8301.6|8289.6|0
1614558900000|2021-03-01 00:35:00|8308.7|8296.7|8307.8|8295.8|8310.1|8298.1|8305.6|8293.6|0
1614559200000|2021-03-01 00:40:00|8307.9|8295.9|8307.7|8295.7|8310.1|8298.1|8307.7|8295.7|0
1614559500000|2021-03-01 00:45:00|8307.8|8295.8|8310|8298|8310.1|8298.1|8305.5|8293.5|0
1614559800000|2021-03-01 00:50:00|8309.2|8297.2|8310.1|8298.1|8312.3|8300.3|8307.8|8295.8|0
1614560100000|2021-03-01 00:55:00|8310.9|8298.9|8305.7|8293.7|8312.2|8300.2|8303.5|8291.5|0
1614560400000|2021-03-01 01:00:00|8305.8|8293.8|8295.2|8283.2|8310.1|8298.1|8292.9|8280.9|0
1614560700000|2021-03-01 01:05:00|8294.4|8282.4|8298.4|8286.4|8298.4|8286.4|8292.9|8280.9|0
1614561000000|2021-03-01 01:10:00|8298.5|8286.5|8299.9|8287.9|8302|8290|8297.2|8285.2|0
1614561300000|2021-03-01 01:15:00|8299.8|8287.8|8303.3|8291.3|8305.5|8293.5|8299.7|8287.7|0
1614561600000|2021-03-01 01:20:00|8304.1|8292.1|8301.2|8289.2|8305.5|8293.5|8301.1|8289.1|0
1614561900000|2021-03-01 01:25:00|8302|8290|8301.4|8289.4|8305.7|8293.7|8301.4|8289.4|0
1614562200000|2021-03-01 01:30:00|8302.2|8290.2|8299|8287|8303.6|8291.6|8298.9|8286.9|0
1614562500000|2021-03-01 01:35:00|8299.4|8287.4|8296.6|8284.6|8301.1|8289.1|8296.5|8284.5|0
1614562800000|2021-03-01 01:40:00|8297.4|8285.4|8301|8289|8301.1|8289.1|8296.6|8284.6|0
1614563100000|2021-03-01 01:45:00|8300.2|8288.2|8301.1|8289.1|8301.1|8289.1|8298.8|8286.8|0
1614563400000|2021-03-01 01:50:00|8301.9|8289.9|8303.3|8291.3|8305.5|8293.5|8301.1|8289.1|0
1614563700000|2021-03-01 01:55:00|8303.7|8291.7|8303.2|8291.2|8305.4|8293.4|8301|8289|0
1614564000000|2021-03-01 02:00:00|8303.1|8291.1|8301|8289|8305.5|8293.5|8301|8289|0
1614564300000|2021-03-01 02:05:00|8301.1|8289.1|8303.3|8291.3|8303.3|8291.3|8300.9|8288.9|0
1614564600000|2021-03-01 02:10:00|8303.2|8291.2|8303.3|8291.3|8303.4|8291.4|8303.2|8291.2|0
1614564900000|2021-03-01 02:15:00|8303.2|8291.2|8301|8289|8303.3|8291.3|8301|8289|0
1614565200000|2021-03-01 02:20:00|8300.9|8288.9|8303.1|8291.1|8303.2|8291.2|8300.9|8288.9|0
1614565500000|2021-03-01 02:25:00|8303.2|8291.2|8299.8|8287.8|8303.2|8291.2|8298.6|8286.6|0
1614565800000|2021-03-01 02:30:00|8300.9|8288.9|8298.7|8286.7|8300.9|8288.9|8296.5|8284.5|0
1614566100000|2021-03-01 02:35:00|8298.8|8286.8|8300.9|8288.9|8301|8289|8298.7|8286.7|0
1614566400000|2021-03-01 02:40:00|8298.7|8286.7|8298.7|8286.7|8298.8|8286.8|8298.6|8286.6|0
1614566700000|2021-03-01 02:45:00|8298.6|8286.6|8296.4|8284.4|8298.7|8286.7|8296.4|8284.4|0
1614567000000|2021-03-01 02:50:00|8296.8|8284.8|8296.4|8284.4|8298.6|8286.6|8296.4|8284.4|0
1614567300000|2021-03-01 02:55:00|8296.5|8284.5|8294|8282|8296.5|8284.5|8293.9|8281.9|0
1614567600000|2021-03-01 03:00:00|8294.1|8282.1|8291.7|8279.7|8296.2|8284.2|8289.6|8277.6|0
1614567900000|2021-03-01 03:05:00|8291.6|8279.6|8288|8276|8291.7|8279.7|8288|8276|0
1614568200000|2021-03-01 03:10:00|8288.1|8276.1|8290.4|8278.4|8292.5|8280.5|8288|8276|0
1614568500000|2021-03-01 03:15:00|8291.2|8279.2|8292.6|8280.6|8292.6|8280.6|8290.4|8278.4|0
1614568800000|2021-03-01 03:20:00|8292.5|8280.5|8294.9|8282.9|8294.9|8282.9|8292.5|8280.5|0
1614569100000|2021-03-01 03:25:00|8294.8|8282.8|8295.9|8283.9|8297|8285|8292.6|8280.6|0
1614569400000|2021-03-01 03:30:00|8297|8285|8290|8278|8297|8285|8290|8278|0
1614569700000|2021-03-01 03:35:00|8289.9|8277.9|8283.3|8271.3|8289.9|8277.9|8283.3|8271.3|0
1614570000000|2021-03-01 03:40:00|8283.7|8271.7|8290.2|8278.2|8292.3|8280.3|8283.7|8271.7|0
1614570300000|2021-03-01 03:45:00|8290.6|8278.6|8292.6|8280.6|8292.6|8280.6|8285.9|8273.9|0
1614570600000|2021-03-01 03:50:00|8292.5|8280.5|8290.4|8278.4|8292.5|8280.5|8288.1|8276.1|0
1614570900000|2021-03-01 03:55:00|8290.8|8278.8|8285.7|8273.7|8291.4|8279.4|8285.6|8273.6|0
1614571200000|2021-03-01 04:00:00|8285.5|8273.5|8287.8|8275.8|8290|8278|8285.5|8273.5|0
1614571500000|2021-03-01 04:05:00|8287.9|8275.9|8290|8278|8294.5|8282.5|8287.8|8275.8|0
1614571800000|2021-03-01 04:10:00|8290.1|8278.1|8290|8278|8292.3|8280.3|8290|8278|0
1614572100000|2021-03-01 04:15:00|8289.9|8277.9|8287.9|8275.9|8290.2|8278.2|8285.7|8273.7|0
1614572400000|2021-03-01 04:20:00|8288|8276|8279.2|8267.2|8288|8276|8279.2|8267.2|0
1614572700000|2021-03-01 04:25:00|8279.3|8267.3|8279.2|8267.2|8281.5|8269.5|8277.1|8265.1|0
1614573000000|2021-03-01 04:30:00|8279.3|8267.3|8281.6|8269.6|8283.8|8271.8|8279.3|8267.3|0
1614573300000|2021-03-01 04:35:00|8282|8270|8275.1|8263.1|8283.8|8271.8|8275.1|8263.1|0
1614573600000|2021-03-01 04:40:00|8275.2|8263.2|8272.9|8260.9|8275.2|8263.2|8272.9|8260.9|0
1614573900000|2021-03-01 04:45:00|8283|8271|8282.6|8270.6|8284.8|8272.8|8282.5|8270.5|0
1614574200000|2021-03-01 04:50:00|8282.5|8270.5|8280.5|8268.5|8282.5|8270.5|8278.3|8266.3|0
1614574500000|2021-03-01 04:55:00|8280.6|8268.6|8282.9|8270.9|8283|8271|8280.6|8268.6|0
1614574800000|2021-03-01 05:00:00|8273.3|8261.3|8275.4|8263.4|8277.7|8265.7|8273.3|8261.3|0
1614575100000|2021-03-01 05:05:00|8275.3|8263.3|8277.4|8265.4|8279.7|8267.7|8275.2|8263.2|0
1614575400000|2021-03-01 05:10:00|8277.5|8265.5|8279.7|8267.7|8281.9|8269.9|8277.5|8265.5|0
1614575700000|2021-03-01 05:15:00|8280.7|8268.7|8279.5|8267.5|8281.8|8269.8|8278.5|8266.5|0
1614576000000|2021-03-01 05:20:00|8279.6|8267.6|8279.4|8267.4|8281.8|8269.8|8279.4|8267.4|0
1614576300000|2021-03-01 05:25:00|8279.3|8267.3|8279.4|8267.4|8279.5|8267.5|8279.3|8267.3|0
1614576600000|2021-03-01 05:30:00|8279.3|8267.3|8277.2|8265.2|8281.8|8269.8|8277.2|8265.2|0
1614576900000|2021-03-01 05:35:00|8276.4|8264.4|8275|8263|8279.5|8267.5|8275|8263|0
1614577200000|2021-03-01 05:40:00|8275.1|8263.1|8279.4|8267.4|8279.5|8267.5|8275.1|8263.1|0
1614577500000|2021-03-01 05:45:00|8279.3|8267.3|8281.5|8269.5|8281.6|8269.6|8279.3|8267.3|0
1614577800000|2021-03-01 05:50:00|8281.4|8269.4|8283.6|8271.6|8283.6|8271.6|8281.4|8269.4|0
1614578100000|2021-03-01 05:55:00|8284.4|8272.4|8285.9|8273.9|8285.9|8273.9|8283.6|8271.6|0
1614578400000|2021-03-01 06:00:00|8286|8274|8286.2|8274.2|8288.3|8276.3|8281.6|8269.6|0
1614578700000|2021-03-01 06:05:00|8286.1|8274.1|8285.1|8273.1|8288.4|8276.4|8284|8272|0
1614579000000|2021-03-01 06:10:00|8285.5|8273.5|8277.7|8265.7|8286.2|8274.2|8277.2|8265.2|0
1614579300000|2021-03-01 06:15:00|8287.2|8275.2|8282.6|8270.6|8289.5|8277.5|8282.6|8270.6|0
1614579600000|2021-03-01 06:20:00|8282.7|8270.7|8282.4|8270.4|8284.7|8272.7|8282.3|8270.3|0
1614579900000|2021-03-01 06:25:00|8283.2|8271.2|8280.9|8268.9|8284.6|8272.6|8280.9|8268.9|0
1614580200000|2021-03-01 06:30:00|8271.3|8259.3|8275.8|8263.8|8275.8|8263.8|8271.3|8259.3|0
1614580500000|2021-03-01 06:35:00|8275.7|8263.7|8277.9|8265.9|8277.9|8265.9|8275.6|8263.6|0
1614580800000|2021-03-01 06:40:00|8277.8|8265.8|8282.2|8270.2|8282.4|8270.4|8277.8|8265.8|0
1614581100000|2021-03-01 06:45:00|8282.1|8270.1|8282.4|8270.4|8282.4|8270.4|8280|8268|0
1614581400000|2021-03-01 06:50:00|8283.2|8271.2|8284.4|8272.4|8284.5|8272.5|8282.3|8270.3|0
1614581700000|2021-03-01 06:55:00|8283.6|8271.6|8282.3|8270.3|8284.6|8272.6|8282.2|8270.2|0
1614582000000|2021-03-01 07:00:00|8282.4|8270.4|8299.1|8294.1|8299.6|8294.6|8280.6|8270.3|63
1614582300000|2021-03-01 07:05:00|8298.6|8293.6|8297.1|8292.1|8304.1|8299.1|8296.1|8291.1|23
1614582600000|2021-03-01 07:10:00|8297.6|8292.6|8296.6|8291.6|8303.6|8298.6|8292.6|8287.6|23
1614582900000|2021-03-01 07:15:00|8297.1|8292.1|8299.6|8294.6|8306.6|8301.6|8295.6|8290.6|52
1614583200000|2021-03-01 07:20:00|8299.1|8294.1|8308.6|8303.6|8311.1|8306.1|8298.6|8293.6|10
1614583500000|2021-03-01 07:25:00|8308.1|8303.1|8305.6|8300.6|8310.6|8305.6|8301.6|8296.6|29
1614583800000|2021-03-01 07:30:00|8305.1|8300.1|8305.1|8300.1|8307.1|8302.1|8301.1|8296.1|13
1614584100000|2021-03-01 07:35:00|8305.6|8300.6|8305.1|8300.1|8310.6|8305.6|8301.1|8296.1|21
1614584400000|2021-03-01 07:40:00|8305.6|8300.6|8301.1|8296.1|8307.1|8302.1|8301.1|8296.1|13
1614584700000|2021-03-01 07:45:00|8300.6|8295.6|8312.6|8307.6|8314.1|8309.1|8300.6|8295.6|42
1614585000000|2021-03-01 07:50:00|8312.1|8307.1|8314.6|8309.6|8316.6|8311.6|8312.1|8307.1|48
1614585300000|2021-03-01 07:55:00|8313.6|8308.6|8335.6|8330.6|8337.6|8332.6|8311.1|8306.1|133
1614585600000|2021-03-01 08:00:00|8336.1|8331.1|8353.1|8348.1|8377.1|8372.1|8328.6|8323.6|978
1614585900000|2021-03-01 08:05:00|8353.6|8348.6|8346.1|8341.1|8365.1|8360.1|8343.1|8338.1|239
1614586200000|2021-03-01 08:10:00|8346.6|8341.6|8360.6|8355.6|8366.1|8361.1|8344.6|8339.6|194
1614586500000|2021-03-01 08:15:00|8361.1|8356.1|8349.1|8344.1|8366.6|8361.6|8346.1|8341.1|176
1614586800000|2021-03-01 08:20:00|8349.6|8344.6|8348.1|8343.1|8356.6|8351.6|8336.1|8331.1|151
1614587100000|2021-03-01 08:25:00|8348.6|8343.6|8342.6|8337.6|8355.6|8350.6|8341.1|8336.1|115
1614587400000|2021-03-01 08:30:00|8342.1|8337.1|8352.6|8347.6|8352.6|8347.6|8338.6|8333.6|141
1614587700000|2021-03-01 08:35:00|8353.1|8348.1|8365.6|8360.6|8367.6|8362.6|8352.6|8347.6|106
1614588000000|2021-03-01 08:40:00|8363.3|8358.3|8366.3|8361.3|8368.8|8363.8|8359.3|8354.3|61
1614588300000|2021-03-01 08:45:00|8365.8|8360.8|8377.3|8372.3|8379.3|8374.3|8364.3|8359.3|55
1614588600000|2021-03-01 08:50:00|8377.8|8372.8|8378.8|8373.8|8380.8|8375.8|8375.3|8370.3|198
1614588900000|2021-03-01 08:55:00|8379.3|8374.3|8370.8|8365.8|8382.8|8377.8|8365.8|8360.8|57
1614589200000|2021-03-01 09:00:00|8371.3|8366.3|8378.8|8373.8|8380.3|8375.3|8370.3|8365.3|235
1614589500000|2021-03-01 09:05:00|8378.3|8373.3|8375.3|8370.3|8379.3|8374.3|8370.8|8365.8|98
1614589800000|2021-03-01 09:10:00|8374.8|8369.8|8381.3|8376.3|8388.8|8383.8|8373.3|8368.3|358
1614590100000|2021-03-01 09:15:00|8381.8|8376.8|8375.3|8370.3|8383.3|8378.3|8373.3|8368.3|67
1614590400000|2021-03-01 09:20:00|8374.8|8369.8|8372.3|8367.3|8378.8|8373.8|8372.3|8367.3|76
1614590700000|2021-03-01 09:25:00|8372.8|8367.8|8362.8|8357.8|8375.3|8370.3|8362.8|8357.8|80
1614591000000|2021-03-01 09:30:00|8362.3|8357.3|8365.3|8360.3|8367.8|8362.8|8361.8|8356.8|128
1614591300000|2021-03-01 09:35:00|8364.8|8359.8|8369.3|8364.3|8370.8|8365.8|8360.3|8355.3|81
1614591600000|2021-03-01 09:40:00|8369.8|8364.8|8374.3|8369.3|8377.8|8372.8|8368.8|8363.8|150
1614591900000|2021-03-01 09:45:00|8374.8|8369.8|8372.3|8367.3|8380.3|8375.3|8369.3|8364.3|123
1614592200000|2021-03-01 09:50:00|8371.8|8366.8|8374.3|8369.3|8375.3|8370.3|8368.3|8363.3|43
1614592500000|2021-03-01 09:55:00|8374.8|8369.8|8368.8|8363.8|8376.3|8371.3|8368.3|8363.3|36
1614592800000|2021-03-01 10:00:00|8368.3|8363.3|8370.3|8365.3|8374.8|8369.8|8365.3|8360.3|130
1614593100000|2021-03-01 10:05:00|8370.8|8365.8|8361.3|8356.3|8374.3|8369.3|8357.8|8352.8|135
1614593400000|2021-03-01 10:10:00|8360.8|8355.8|8355.3|8350.3|8366.3|8361.3|8354.3|8349.3|36
1614593700000|2021-03-01 10:15:00|8354.8|8349.8|8352.3|8347.3|8358.3|8353.3|8349.8|8344.8|83
1614594000000|2021-03-01 10:20:00|8352.8|8347.8|8349.3|8344.3|8354.3|8349.3|8347.8|8342.8|37
1614594300000|2021-03-01 10:25:00|8349.8|8344.8|8338.8|8333.8|8349.8|8344.8|8338.8|8333.8|105
1614594600000|2021-03-01 10:30:00|8339.8|8334.8|8334.8|8329.8|8340.3|8335.3|8334.8|8329.8|80
1614594900000|2021-03-01 10:35:00|8333.8|8328.8|8340.3|8335.3|8342.3|8337.3|8332.8|8327.8|175
1614595200000|2021-03-01 10:40:00|8339.8|8334.8|8339.3|8334.3|8344.3|8339.3|8337.8|8332.8|58
1614595500000|2021-03-01 10:45:00|8338.8|8333.8|8342.8|8337.8|8346.8|8341.8|8338.8|8333.8|36
1614595800000|2021-03-01 10:50:00|8342.3|8337.3|8344.3|8339.3|8349.8|8344.8|8340.8|8335.8|36
1614596100000|2021-03-01 10:55:00|8343.8|8338.8|8339.3|8334.3|8345.8|8340.8|8337.8|8332.8|26
1614596400000|2021-03-01 11:00:00|8338.8|8333.8|8331.3|8326.3|8340.3|8335.3|8331.3|8326.3|38
1614596700000|2021-03-01 11:05:00|8330.8|8325.8|8328.3|8323.3|8333.3|8328.3|8326.3|8321.3|71
1614597000000|2021-03-01 11:10:00|8327.8|8322.8|8324.8|8319.8|8332.3|8327.3|8324.8|8319.8|34
1614597300000|2021-03-01 11:15:00|8325.3|8320.3|8326.8|8321.8|8330.8|8325.8|8324.8|8319.8|29
1614597600000|2021-03-01 11:20:00|8327.3|8322.3|8326.3|8321.3|8327.3|8322.3|8320.8|8315.8|123
1614597900000|2021-03-01 11:25:00|8325.8|8320.8|8315.3|8310.3|8327.8|8322.8|8313.3|8308.3|74
1614598200000|2021-03-01 11:30:00|8315.8|8310.8|8312.3|8307.3|8316.3|8311.3|8309.8|8304.8|42
1614598500000|2021-03-01 11:35:00|8311.8|8306.8|8309.3|8304.3|8314.8|8309.8|8303.3|8298.3|127
1614598800000|2021-03-01 11:40:00|8309.8|8304.8|8309.3|8304.3|8312.8|8307.8|8305.8|8300.8|74
1614599100000|2021-03-01 11:45:00|8308.8|8303.8|8300.3|8295.3|8313.3|8308.3|8299.3|8294.3|73
1614599400000|2021-03-01 11:50:00|8299.8|8294.8|8295.8|8290.8|8303.3|8298.3|8292.8|8287.8|97
1614599700000|2021-03-01 11:55:00|8295.3|8290.3|8302.3|8297.3|8302.3|8297.3|8293.3|8288.3|89
1614600000000|2021-03-01 12:00:00|8301.8|8296.8|8298.8|8293.8|8303.3|8298.3|8297.8|8292.8|124
1614600300000|2021-03-01 12:05:00|8298.3|8293.3|8299.3|8294.3|8300.8|8295.8|8295.8|8290.8|53
1614600600000|2021-03-01 12:10:00|8298.8|8293.8|8298.3|8293.3|8302.8|8297.8|8296.8|8291.8|41
1614600900000|2021-03-01 12:15:00|8297.8|8292.8|8309.8|8304.8|8310.8|8305.8|8297.3|8292.3|41
1614601200000|2021-03-01 12:20:00|8309.3|8304.3|8309.3|8304.3|8313.3|8308.3|8304.3|8299.3|104
1614601500000|2021-03-01 12:25:00|8309.8|8304.8|8316.3|8311.3|8317.3|8312.3|8306.8|8301.8|147
1614601800000|2021-03-01 12:30:00|8315.8|8310.8|8319.3|8314.3|8319.8|8314.8|8312.3|8307.3|107
1614602100000|2021-03-01 12:35:00|8321.3|8316.3|8325.3|8320.3|8325.8|8320.8|8317.3|8312.3|60
1614602400000|2021-03-01 12:40:00|8324.6|8319.6|8325.1|8320.1|8329.1|8324.1|8323.1|8318.1|44
1614602700000|2021-03-01 12:45:00|8324.6|8319.6|8326.1|8321.1|8326.1|8321.1|8322.1|8317.1|36
1614603000000|2021-03-01 12:50:00|8325.6|8320.6|8333.1|8328.1|8335.1|8330.1|8324.6|8319.6|93
1614603300000|2021-03-01 12:55:00|8335.1|8330.1|8329.1|8324.1|8335.1|8330.1|8328.1|8323.1|38
1614603600000|2021-03-01 13:00:00|8329.6|8324.6|8332.6|8327.6|8334.1|8329.1|8326.6|8321.6|74
1614603900000|2021-03-01 13:05:00|8333.1|8328.1|8334.1|8329.1|8334.1|8329.1|8329.6|8324.6|64
1614604200000|2021-03-01 13:10:00|8334.6|8329.6|8336.6|8331.6|8339.6|8334.6|8333.6|8328.6|60
1614604500000|2021-03-01 13:15:00|8336.1|8331.1|8327.6|8322.6|8337.6|8332.6|8326.1|8321.1|56
1614604800000|2021-03-01 13:20:00|8328.1|8323.1|8332.1|8327.1|8333.1|8328.1|8325.1|8320.1|52
1614605100000|2021-03-01 13:25:00|8332.6|8327.6|8330.6|8325.6|8334.6|8329.6|8330.1|8325.1|42
1614605400000|2021-03-01 13:30:00|8331.1|8326.1|8321.1|8316.1|8331.1|8326.1|8321.1|8316.1|45
1614605700000|2021-03-01 13:35:00|8320.1|8315.1|8323.1|8318.1|8326.6|8321.6|8318.1|8313.1|100
1614606000000|2021-03-01 13:40:00|8322.6|8317.6|8330.6|8325.6|8333.1|8328.1|8322.6|8317.6|68
1614606300000|2021-03-01 13:45:00|8330.1|8325.1|8339.6|8334.6|8340.1|8335.1|8327.1|8322.1|58
1614606600000|2021-03-01 13:50:00|8340.1|8335.1|8335.1|8330.1|8341.1|8336.1|8332.6|8327.6|55
1614606900000|2021-03-01 13:55:00|8336.1|8331.1|8329.6|8324.6|8338.6|8333.6|8329.6|8324.6|60
1614607200000|2021-03-01 14:00:00|8330.1|8325.1|8329.1|8324.1|8336.6|8331.6|8327.6|8322.6|185
1614607500000|2021-03-01 14:05:00|8328.6|8323.6|8327.6|8322.6|8336.6|8331.6|8325.6|8320.6|190
1614607800000|2021-03-01 14:10:00|8328.1|8323.1|8330.6|8325.6|8334.1|8329.1|8326.1|8321.1|45
1614608100000|2021-03-01 14:15:00|8330.1|8325.1|8332.6|8327.6|8338.6|8333.6|8328.1|8323.1|120
1614608400000|2021-03-01 14:20:00|8332.1|8327.1|8325.6|8320.6|8333.6|8328.6|8325.6|8320.6|48
1614608700000|2021-03-01 14:25:00|8326.1|8321.1|8331.6|8326.6|8331.6|8326.6|8323.6|8318.6|63
1614609000000|2021-03-01 14:30:00|8332.1|8327.1|8332.1|8327.1|8341.6|8336.6|8328.6|8323.6|169
1614609300000|2021-03-01 14:35:00|8331.6|8326.6|8335.6|8330.6|8341.1|8336.1|8328.1|8323.1|151
1614609600000|2021-03-01 14:40:00|8336.1|8331.1|8343.6|8338.6|8344.1|8339.1|8335.1|8330.1|115
1614609900000|2021-03-01 14:45:00|8344.1|8339.1|8332.6|8327.6|8344.6|8339.6|8331.6|8326.6|112
1614610200000|2021-03-01 14:50:00|8333.1|8328.1|8334.6|8329.6|8338.1|8333.1|8325.6|8320.6|111
1614610500000|2021-03-01 14:55:00|8335.1|8330.1|8343.1|8338.1|8343.6|8338.6|8333.6|8328.6|95
1614610800000|2021-03-01 15:00:00|8344.6|8339.6|8349.1|8344.1|8354.6|8349.6|8339.1|8334.1|173
1614611100000|2021-03-01 15:05:00|8349.6|8344.6|8353.6|8348.6|8357.1|8352.1|8345.1|8340.1|318
1614611400000|2021-03-01 15:10:00|8353|8348|8358|8353|8359|8354|8350.5|8345.5|160
1614611700000|2021-03-01 15:15:00|8358.5|8353.5|8373.5|8368.5|8373.5|8368.5|8357.5|8352.5|207
1614612000000|2021-03-01 15:20:00|8374.5|8369.5|8378.5|8373.5|8379.5|8374.5|8373.5|8368.5|214
1614612300000|2021-03-01 15:25:00|8377.5|8372.5|8372|8367|8380|8375|8368.5|8363.5|190
1614612600000|2021-03-01 15:30:00|8372.5|8367.5|8377.5|8372.5|8379.5|8374.5|8371.5|8366.5|230
1614612900000|2021-03-01 15:35:00|8378.5|8373.5|8382|8377|8385.5|8380.5|8373.5|8368.5|204
1614613200000|2021-03-01 15:40:00|8382.5|8377.5|8387|8382|8387.5|8382.5|8381|8376|144
1614613500000|2021-03-01 15:45:00|8387.5|8382.5|8385|8380|8389.5|8384.5|8382.5|8377.5|159
1614613800000|2021-03-01 15:50:00|8385.5|8380.5|8388.5|8383.5|8391.5|8386.5|8385|8380|184
1614614100000|2021-03-01 15:55:00|8387.5|8382.5|8397|8392|8401|8396|8385|8380|159
1614614400000|2021-03-01 16:00:00|8396.5|8391.5|8385.5|8380.5|8398|8393|8385|8380|105
1614614700000|2021-03-01 16:05:00|8385|8380|8389|8384|8390.5|8385.5|8380.5|8375.5|126
1614615000000|2021-03-01 16:10:00|8389.5|8384.5|8397.5|8392.5|8398.5|8393.5|8385.5|8380.5|108
1614615300000|2021-03-01 16:15:00|8398|8393|8396.5|8391.5|8398.5|8393.5|8388.5|8383.5|66
1614615600000|2021-03-01 16:20:00|8396|8391|8391.5|8386.5|8396|8391|8388|8383|168
1614615900000|2021-03-01 16:25:00|8392|8387|8386|8381|8396.5|8391.5|8380|8375|321
1614616200000|2021-03-01 16:30:00|8387|8380|8381|8374|8392|8386|8381|8374|551
1614616500000|2021-03-01 16:35:00|8382|8375|8388|8381|8389|8383|8381|8374|198
1614616800000|2021-03-01 16:40:00|8387|8382|8394|8388|8394|8388|8387|8381|75
1614617100000|2021-03-01 16:45:00|8393|8387|8390|8384|8393|8387|8389|8382|33
1614617400000|2021-03-01 16:50:00|8391|8385|8392|8386|8393|8386|8390|8384|35
1614617700000|2021-03-01 16:55:00|8393|8385|8394|8387|8395|8388|8391|8385|13
1614618000000|2021-03-01 17:00:00|8395|8388|8396|8390|8398|8392|8395|8387|12
1614618300000|2021-03-01 17:05:00|8397|8389|8395|8389|8398|8391|8395|8389|11
1614618600000|2021-03-01 17:10:00|8394|8388|8393|8387|8395|8389|8392|8386|10
1614618900000|2021-03-01 17:15:00|8394|8386|8389|8382|8394|8388|8388|8382|10
1614619200000|2021-03-01 17:20:00|8388|8381|8389|8382|8389|8382|8385|8378|39
1614619500000|2021-03-01 17:25:00|8388|8383|8392|8385|8392|8385|8388|8382|14
1614619800000|2021-03-01 17:30:00|8393|8386|8396|8389|8397|8391|8393|8386|14
1614620100000|2021-03-01 17:35:00|8395|8388|8392|8385|8396|8390|8391|8385|2
1614620400000|2021-03-01 17:40:00|8393|8386|8393|8386|8394|8387|8391|8384|3
1614620700000|2021-03-01 17:45:00|8392|8385|8395|8388|8396|8389|8391|8384|1
1614621000000|2021-03-01 17:50:00|8396|8389|8393|8386|8396|8389|8392|8385|2
1614621300000|2021-03-01 17:55:00|8391|8385|8384|8377|8392|8385|8383|8376|14
1614621600000|2021-03-01 18:00:00|8385|8378|8386|8379|8387|8379|8382|8375|9
1614621900000|2021-03-01 18:05:00|8387|8380|8389|8382|8391|8384|8387|8380|4
1614622200000|2021-03-01 18:10:00|8388|8383|8389|8382|8392|8386|8388|8381|40
1614622500000|2021-03-01 18:15:00|8390|8383|8390|8383|8391|8383|8389|8383|2
1614622800000|2021-03-01 18:20:00|8389|8382|8390|8383|8391|8385|8388|8382|22
1614623100000|2021-03-01 18:25:00|8391|8384|8393|8386|8393|8386|8390|8384|4
1614623400000|2021-03-01 18:30:00|8394|8387|8395|8389|8396|8390|8393|8386|15
1614623700000|2021-03-01 18:35:00|8396|8390|8399|8391|8399|8391|8396|8389|7
1614624000000|2021-03-01 18:40:00|8401|8392|8400|8393|8401|8395|8399|8391|9
1614624300000|2021-03-01 18:45:00|8399|8392|8400|8392|8400|8394|8395|8389|14
1614624600000|2021-03-01 18:50:00|8399|8391|8398|8391|8401|8395|8398|8390|8
1614624900000|2021-03-01 18:55:00|8397|8392|8402.6|8390.6|8404|8394|8396|8390|19
1614625200000|2021-03-01 19:00:00|8403|8391|8406|8394|8407.9|8395.9|8402.7|8390.7|0
1614625500000|2021-03-01 19:05:00|8405.9|8393.9|8408.6|8396.6|8411.1|8399.1|8405.6|8393.6|0
1614625800000|2021-03-01 19:10:00|8410.6|8398.6|8413.1|8401.1|8413.3|8401.3|8408.4|8396.4|0
1614626100000|2021-03-01 19:15:00|8413|8401|8412.9|8400.9|8413.2|8401.2|8412.7|8400.7|0
1614626400000|2021-03-01 19:20:00|8413|8401|8412.3|8400.3|8413.1|8401.1|8410.6|8398.6|0
1614626700000|2021-03-01 19:25:00|8412.4|8400.4|8414.5|8402.5|8414.5|8402.5|8412.1|8400.1|0
1614627000000|2021-03-01 19:30:00|8414.6|8402.6|8412.5|8400.5|8414.7|8402.7|8412.2|8400.2|0
1614627300000|2021-03-01 19:35:00|8412.7|8400.7|8414.6|8402.6|8414.8|8402.8|8412.7|8400.7|0
1614627600000|2021-03-01 19:40:00|8414.5|8402.5|8418.2|8406.2|8418.2|8406.2|8414.5|8402.5|0
1614627900000|2021-03-01 19:45:00|8418.3|8406.3|8417.8|8405.8|8418.3|8406.3|8415.6|8403.6|0
1614628200000|2021-03-01 19:50:00|8417.9|8405.9|8420.4|8408.4|8420.4|8408.4|8417.7|8405.7|0
1614628500000|2021-03-01 19:55:00|8420.3|8408.3|8417.4|8405.4|8420.4|8408.4|8417.4|8405.4|0
1614628800000|2021-03-01 20:00:00|8417.5|8405.5|8417.4|8405.4|8417.9|8405.9|8417.2|8405.2|0
1614629100000|2021-03-01 20:05:00|8417.3|8405.3|8417|8405|8417.3|8405.3|8414.9|8402.9|0
1614629400000|2021-03-01 20:10:00|8417.1|8405.1|8415.6|8403.6|8417.2|8405.2|8414.7|8402.7|0
1614629700000|2021-03-01 20:15:00|8415.7|8403.7|8413.3|8401.3|8417.5|8405.5|8410.7|8398.7|0
1614630000000|2021-03-01 20:20:00|8413.4|8401.4|8413.9|8401.9|8414.2|8402.2|8413.4|8401.4|0
1614630300000|2021-03-01 20:25:00|8414|8402|8413.8|8401.8|8414|8402|8411.4|8399.4|0
1614630600000|2021-03-01 20:30:00|8413.7|8401.7|8411.3|8399.3|8414.2|8402.2|8409.1|8397.1|0
1614630900000|2021-03-01 20:35:00|8411.2|8399.2|8407.9|8395.9|8413.4|8401.4|8405.9|8393.9|0
1614631200000|2021-03-01 20:40:00|8406|8394|8405.5|8393.5|8408.6|8396.6|8403.6|8391.6|0
1614631500000|2021-03-01 20:45:00|8405.3|8393.3|8404.4|8392.4|8407.8|8395.8|8403|8391|0
1614631800000|2021-03-01 20:50:00|8404.2|8392.2|8406.9|8394.9|8406.9|8394.9|8399.9|8387.9|0
1614632100000|2021-03-01 20:55:00|8406.8|8394.8|8412.4|8400.4|8413.3|8401.3|8403.2|8391.2|0
1614632400000|2021-03-01 21:00:00|8408.5|8396.5|8407.3|8395.3|8409.4|8397.4|8400.1|8388.1|0
1614632700000|2021-03-01 21:05:00|8407.4|8395.4|8411.9|8399.9|8411.9|8399.9|8406.9|8394.9|0
1614633000000|2021-03-01 21:10:00|8412.3|8400.3|8412.2|8400.2|8416.2|8404.2|8411.4|8399.4|0
1614633300000|2021-03-01 21:15:00|8412.1|8400.1|8413.5|8401.5|8415|8403|8411.1|8399.1|0
1614633600000|2021-03-01 21:20:00|8413.1|8401.1|8412.5|8400.5|8413.1|8401.1|8412.5|8400.5|0
1614633900000|2021-03-01 21:25:00|8412.7|8400.7|8412.7|8400.7|8412.9|8400.9|8412.1|8400.1|0
1614634200000|2021-03-01 21:30:00|8411.6|8399.6|8415.5|8403.5|8416.8|8404.8|8411.6|8399.6|0
1614634500000|2021-03-01 21:35:00|8415.9|8403.9|8419.8|8407.8|8419.8|8407.8|8415.9|8403.9|0
1614634800000|2021-03-01 21:40:00|8419.9|8407.9|8421.9|8409.9|8422.3|8410.3|8419.8|8407.8|0
1614635100000|2021-03-01 21:45:00|8422.3|8410.3|8421.2|8409.2|8423.2|8411.2|8418.9|8406.9|0
1614635400000|2021-03-01 21:50:00|8421.1|8409.1|8421.9|8409.9|8422.3|8410.3|8420.3|8408.3|0
1614635700000|2021-03-01 21:55:00|8422.3|8410.3|8419.2|8407.2|8422.3|8410.3|8416.9|8404.9|0
1614636000000|2021-03-01 22:00:00|8418.8|8406.8|8418.4|8406.4|8419.6|8407.6|8417.8|8405.8|0
1614636300000|2021-03-01 22:05:00|8418.2|8406.2|8418|8406|8418.2|8406.2|8418|8406|0
1614636600000|2021-03-01 22:10:00|8417.8|8405.8|8418.2|8406.2|8418.4|8406.4|8417.8|8405.8|0
1614636900000|2021-03-01 22:15:00|8418.4|8406.4|8418|8406|8418.4|8406.4|8418|8406|0
1614637200000|2021-03-01 22:20:00|8418.2|8406.2|8417.6|8405.6|8418.4|8406.4|8417.4|8405.4|0
1614637500000|2021-03-01 22:25:00|8417.8|8405.8|8417.6|8405.6|8417.8|8405.8|8417.4|8405.4|0
1614637800000|2021-03-01 22:30:00|8417.8|8405.8|8417.6|8405.6|8417.8|8405.8|8417.6|8405.6|0
1614638100000|2021-03-01 22:35:00|8417.8|8405.8|8417.4|8405.4|8417.8|8405.8|8417.4|8405.4|0
1614638400000|2021-03-01 22:40:00|8417.6|8405.6|8417.8|8405.8|8417.8|8405.8|8417.6|8405.6|0
1614638700000|2021-03-01 22:45:00|8417.6|8405.6|8417.8|8405.8|8417.8|8405.8|8417.6|8405.6|0
1614639000000|2021-03-01 22:50:00|8417.7|8405.7|8418.7|8406.7|8418.9|8406.9|8417.7|8405.7|0
1614639300000|2021-03-01 22:55:00|8418.9|8406.9|8418.9|8406.9|8419.1|8407.1|8418.7|8406.7|0
1614639600000|2021-03-01 23:00:00|8418.8|8406.8|8422.3|8410.3|8423.7|8411.7|8416.2|8404.2|0
1614639900000|2021-03-01 23:05:00|8422.1|8410.1|8425.9|8413.9|8425.9|8413.9|8421.9|8409.9|0
1614640200000|2021-03-01 23:10:00|8426.3|8414.3|8423.8|8411.8|8426.3|8414.3|8423.8|8411.8|0
1614640500000|2021-03-01 23:15:00|8423.9|8411.9|8423.9|8411.9|8424.8|8412.8|8423.4|8411.4|0
1614640800000|2021-03-01 23:20:00|8423.8|8411.8|8419.1|8407.1|8423.9|8411.9|8416.6|8404.6|0
1614641100000|2021-03-01 23:25:00|8419.2|8407.2|8420.9|8408.9|8423.4|8411.4|8419.2|8407.2|0
1614641400000|2021-03-01 23:30:00|8421|8409|8424.8|8412.8|8424.8|8412.8|8419.8|8407.8|0
1614641700000|2021-03-01 23:35:00|8424.5|8412.5|8424.3|8412.3|8424.8|8412.8|8422|8410|0
1614642000000|2021-03-01 23:40:00|8424.5|8412.5|8420|8408|8424.8|8412.8|8419.6|8407.6|0
1614642300000|2021-03-01 23:45:00|8419.8|8407.8|8420.9|8408.9|8421.4|8409.4|8417.5|8405.5|0
1614642600000|2021-03-01 23:50:00|8421|8409|8419.3|8407.3|8423.9|8411.9|8418.9|8406.9|0
1614642900000|2021-03-01 23:55:00|8419.4|8407.4|8420.9|8408.9|8420.9|8408.9|8418.7|8406.7|0
1614643200000|2021-03-02 00:00:00|8420.7|8408.7|8422.3|8410.3|8425|8413|8414.8|8402.8|0
1614643500000|2021-03-02 00:05:00|8422.2|8410.2|8417.3|8405.3|8424.1|8412.1|8415.9|8403.9|0
1614643800000|2021-03-02 00:10:00|8417.7|8405.7|8412|8400|8420.7|8408.7|8412|8400|0
1614644100000|2021-03-02 00:15:00|8412.1|8400.1|8394.9|8382.9|8413.2|8401.2|8390.7|8378.7|0
1614644400000|2021-03-02 00:20:00|8395|8383|8397.3|8385.3|8403.7|8391.7|8395|8383|0
1614644700000|2021-03-02 00:25:00|8397.4|8385.4|8399.5|8387.5|8404|8392|8397.3|8385.3|0
1614645000000|2021-03-02 00:30:00|8399.6|8387.6|8393|8381|8401.8|8389.8|8392.9|8380.9|0
1614645300000|2021-03-02 00:35:00|8393.8|8381.8|8390.4|8378.4|8395.2|8383.2|8390.4|8378.4|0
1614645600000|2021-03-02 00:40:00|8390.8|8378.8|8392.7|8380.7|8394.9|8382.9|8390.4|8378.4|0
1614645900000|2021-03-02 00:45:00|8392.8|8380.8|8386.1|8374.1|8392.8|8380.8|8384|8372|0
1614646200000|2021-03-02 00:50:00|8386.9|8374.9|8390.5|8378.5|8392.7|8380.7|8386.9|8374.9|0
1614646500000|2021-03-02 00:55:00|8390.4|8378.4|8390.5|8378.5|8392.7|8380.7|8388.3|8376.3|0
1614646800000|2021-03-02 01:00:00|8390.4|8378.4|8392.5|8380.5|8392.6|8380.6|8389.3|8377.3|0
1614647100000|2021-03-02 01:05:00|8392.9|8380.9|8392.5|8380.5|8394.7|8382.7|8390.2|8378.2|0
1614647400000|2021-03-02 01:10:00|8392.4|8380.4|8390.2|8378.2|8392.5|8380.5|8387.9|8375.9|0
1614647700000|2021-03-02 01:15:00|8390.1|8378.1|8391.9|8379.9|8394.1|8382.1|8387.9|8375.9|0
1614648000000|2021-03-02 01:20:00|8391.8|8379.8|8394|8382|8394.1|8382.1|8389.5|8377.5|0
1614648300000|2021-03-02 01:25:00|8393.6|8381.6|8391.9|8379.9|8395.1|8383.1|8391.8|8379.8|0
1614648600000|2021-03-02 01:30:00|8391.8|8379.8|8384.8|8372.8|8391.9|8379.9|8384.8|8372.8|0
1614648900000|2021-03-02 01:35:00|8384|8372|8378.5|8366.5|8384|8372|8376.3|8364.3|0
1614649200000|2021-03-02 01:40:00|8378.1|8366.1|8378.5|8366.5|8378.6|8366.6|8374.2|8362.2|0
1614649500000|2021-03-02 01:45:00|8378.4|8366.4|8379.9|8367.9|8380.8|8368.8|8374|8362|0
1614649800000|2021-03-02 01:50:00|8379.1|8367.1|8375.6|8363.6|8379.9|8367.9|8371.1|8359.1|0
1614650100000|2021-03-02 01:55:00|8375.5|8363.5|8371.1|8359.1|8375.6|8363.6|8371|8359|0
1614650400000|2021-03-02 02:00:00|8371|8359|8373.1|8361.1|8373.3|8361.3|8368.8|8356.8|0
1614650700000|2021-03-02 02:05:00|8375.3|8363.3|8384.1|8372.1|8384.1|8372.1|8373.1|8361.1|0
1614651000000|2021-03-02 02:10:00|8384|8372|8386.3|8374.3|8386.3|8374.3|8381.8|8369.8|0
1614651300000|2021-03-02 02:15:00|8386.2|8374.2|8380.7|8368.7|8386.2|8374.2|8379.6|8367.6|0
1614651600000|2021-03-02 02:20:00|8379.6|8367.6|8366|8354|8381.8|8369.8|8366|8354|0
1614651900000|2021-03-02 02:25:00|8366.4|8354.4|8372.6|8360.6|8372.6|8360.6|8363.8|8351.8|0
1614652200000|2021-03-02 02:30:00|8372.2|8360.2|8375|8363|8377.2|8365.2|8370.3|8358.3|0
1614652500000|2021-03-02 02:35:00|8374.6|8362.6|8372.6|8360.6|8375|8363|8372.6|8360.6|0
1614652800000|2021-03-02 02:40:00|8372.5|8360.5|8372.6|8360.6|8372.8|8360.8|8369.9|8357.9|0
1614653100000|2021-03-02 02:45:00|8372.7|8360.7|8377.1|8365.1|8377.1|8365.1|8372.6|8360.6|0
1614653400000|2021-03-02 02:50:00|8376.3|8364.3|8368.3|8356.3|8377.1|8365.1|8366|8354|0
1614653700000|2021-03-02 02:55:00|8368.2|8356.2|8369.2|8357.2|8370.5|8358.5|8363.8|8351.8|0
1614654000000|2021-03-02 03:00:00|8368.8|8356.8|8371.5|8359.5|8371.5|8359.5|8367|8355|0
1614654300000|2021-03-02 03:05:00|8371.4|8359.4|8369.2|8357.2|8371.4|8359.4|8366.9|8354.9|0
1614654600000|2021-03-02 03:10:00|8369.3|8357.3|8371.5|8359.5|8374.8|8362.8|8369.2|8357.2|0
1614654900000|2021-03-02 03:15:00|8371.6|8359.6|8368.3|8356.3|8371.6|8359.6|8366|8354|0
1614655200000|2021-03-02 03:20:00|8368.2|8356.2|8368.3|8356.3|8372.8|8360.8|8366|8354|0
1614655500000|2021-03-02 03:25:00|8368.7|8356.7|8363.9|8351.9|8370.5|8358.5|8363.9|8351.9|0
1614655800000|2021-03-02 03:30:00|8363.8|8351.8|8364.9|8352.9|8365.1|8353.1|8358.6|8346.6|0
1614656100000|2021-03-02 03:35:00|8364.1|8352.1|8367.3|8355.3|8367.4|8355.4|8362.7|8350.7|0
1614656400000|2021-03-02 03:40:00|8367.4|8355.4|8366.3|8354.3|8369.6|8357.6|8365.2|8353.2|0
1614656700000|2021-03-02 03:45:00|8365.9|8353.9|8370.2|8358.2|8372.4|8360.4|8365.2|8353.2|0
1614657000000|2021-03-02 03:50:00|8371|8359|8370.2|8358.2|8372.5|8360.5|8368|8356|0
1614657300000|2021-03-02 03:55:00|8371.3|8359.3|8374.6|8362.6|8376.8|8364.8|8370.2|8358.2|0
1614657600000|2021-03-02 04:00:00|8375|8363|8378.9|8366.9|8378.9|8366.9|8374.5|8362.5|0
1614657900000|2021-03-02 04:05:00|8379|8367|8375|8363|8379|8367|8374.9|8362.9|0
1614658200000|2021-03-02 04:10:00|8374.2|8362.2|8375|8363|8375.1|8363.1|8370.7|8358.7|0
1614658500000|2021-03-02 04:15:00|8374.6|8362.6|8370.7|8358.7|8375|8363|8370.6|8358.6|0
1614658800000|2021-03-02 04:20:00|8370.6|8358.6|8370.7|8358.7|8370.7|8358.7|8368.4|8356.4|0
1614659100000|2021-03-02 04:25:00|8370.3|8358.3|8370.6|8358.6|8370.7|8358.7|8368.4|8356.4|0
1614659400000|2021-03-02 04:30:00|8370.7|8358.7|8375.1|8363.1|8375.1|8363.1|8370.7|8358.7|0
1614659700000|2021-03-02 04:35:00|8374.7|8362.7|8372.8|8360.8|8375.1|8363.1|8372.8|8360.8|0
1614660000000|2021-03-02 04:40:00|8372.7|8360.7|8372.7|8360.7|8374.9|8362.9|8370.5|8358.5|0
1614660300000|2021-03-02 04:45:00|8372.8|8360.8|8370.4|8358.4|8375|8363|8370.4|8358.4|0
1614660600000|2021-03-02 04:50:00|8370.3|8358.3|8372.8|8360.8|8372.8|8360.8|8370.3|8358.3|0
1614660900000|2021-03-02 04:55:00|8372.7|8360.7|8371.7|8359.7|8375.1|8363.1|8370.6|8358.6|0
1614661200000|2021-03-02 05:00:00|8372.7|8360.7|8363.9|8351.9|8372.8|8360.8|8363.8|8351.8|0
1614661500000|2021-03-02 05:05:00|8363.8|8351.8|8369.4|8357.4|8370.5|8358.5|8363.8|8351.8|0
1614661800000|2021-03-02 05:10:00|8369|8357|8366|8354|8370.5|8358.5|8366|8354|0
1614662100000|2021-03-02 05:15:00|8365.9|8353.9|8366.5|8354.5|8368.7|8356.7|8363.8|8351.8|0
1614662400000|2021-03-02 05:20:00|8364|8352|8362.5|8350.5|8364.1|8352.1|8361.5|8349.5|0
1614662700000|2021-03-02 05:25:00|8362.1|8350.1|8357.4|8345.4|8362.5|8350.5|8357.4|8345.4|0
1614663000000|2021-03-02 05:30:00|8357.5|8345.5|8365.4|8353.4|8366.5|8354.5|8357.5|8345.5|0
1614663300000|2021-03-02 05:35:00|8365.8|8353.8|8361.9|8349.9|8366.5|8354.5|8359.7|8347.7|0
1614663600000|2021-03-02 05:40:00|8361.8|8349.8|8364.1|8352.1|8366.3|8354.3|8360.7|8348.7|0
1614663900000|2021-03-02 05:45:00|8364|8352|8365.6|8353.6|8366.8|8354.8|8361.9|8349.9|0
1614664200000|2021-03-02 05:50:00|8364.5|8352.5|8367.8|8355.8|8367.9|8355.9|8364.5|8352.5|0
1614664500000|2021-03-02 05:55:00|8367.9|8355.9|8365.5|8353.5|8367.9|8355.9|8363.4|8351.4|0
1614664800000|2021-03-02 06:00:00|8365.6|8353.6|8365.7|8353.7|8365.7|8353.7|8361|8349|0
1614665100000|2021-03-02 06:05:00|8365.6|8353.6|8375.8|8363.8|8376.9|8364.9|8365.6|8353.6|0
1614665400000|2021-03-02 06:10:00|8375.4|8363.4|8379.4|8367.4|8381.5|8369.5|8374.7|8362.7|0
1614665700000|2021-03-02 06:15:00|8379|8367|8377|8365|8379.4|8367.4|8374.8|8362.8|0
1614666000000|2021-03-02 06:20:00|8377.1|8365.1|8384.8|8372.8|8384.8|8372.8|8376.9|8364.9|0
1614666300000|2021-03-02 06:25:00|8384.7|8372.7|8382.5|8370.5|8384.7|8372.7|8380.2|8368.2|0
1614666600000|2021-03-02 06:30:00|8382.6|8370.6|8373.6|8361.6|8382.6|8370.6|8373.6|8361.6|0
1614666900000|2021-03-02 06:35:00|8373.2|8361.2|8373.5|8361.5|8373.6|8361.6|8371.2|8359.2|0
1614667200000|2021-03-02 06:40:00|8373.4|8361.4|8373.2|8361.2|8375.8|8363.8|8373.2|8361.2|0
1614667500000|2021-03-02 06:45:00|8373.1|8361.1|8373.3|8361.3|8373.3|8361.3|8373.1|8361.1|0
1614667800000|2021-03-02 06:50:00|8373.2|8361.2|8373.4|8361.4|8375.6|8363.6|8371.1|8359.1|0
1614668100000|2021-03-02 06:55:00|8373.5|8361.5|8373.3|8361.3|8375.7|8363.7|8371.2|8359.2|0
1614668400000|2021-03-02 07:00:00|8372.8|8360.8|8360.5|8355.5|8375|8370|8356|8351|50
1614668700000|2021-03-02 07:05:00|8361.5|8356.5|8358|8353|8363|8358|8355.5|8350.5|25
1614669000000|2021-03-02 07:10:00|8359.5|8354.5|8365.5|8360.5|8368|8363|8357.5|8352.5|31
1614669300000|2021-03-02 07:15:00|8365|8360|8364.5|8359.5|8365.5|8360.5|8360|8355|0
1614669600000|2021-03-02 07:20:00|8364|8359|8365.5|8360.5|8367|8362|8360|8355|13
1614669900000|2021-03-02 07:25:00|8365|8360|8368.5|8363.5|8369.5|8364.5|8365|8360|9
1614670200000|2021-03-02 07:30:00|8366.5|8361.5|8367.5|8362.5|8368|8363|8362.5|8357.5|20
1614670500000|2021-03-02 07:35:00|8368|8363|8365|8360|8368.5|8363.5|8364.5|8359.5|5
1614670800000|2021-03-02 07:40:00|8364.5|8359.5|8353.5|8348.5|8365|8360|8353.5|8348.5|9
1614671100000|2021-03-02 07:45:00|8354|8349|8356|8351|8356.5|8351.5|8352|8347|6
1614671400000|2021-03-02 07:50:00|8357.5|8352.5|8358|8353|8359.5|8354.5|8354|8349|25
1614671700000|2021-03-02 07:55:00|8358.5|8353.5|8365|8360|8367.5|8362.5|8358|8353|74
1614672000000|2021-03-02 08:00:00|8366.5|8361.5|8359.5|8354.5|8372.5|8367.5|8335|8330|516
1614672300000|2021-03-02 08:05:00|8360.5|8355.5|8359|8354|8361|8356|8340|8335|174
1614672600000|2021-03-02 08:10:00|8359.5|8354.5|8377|8372|8377|8372|8356|8351|125
1614672900000|2021-03-02 08:15:00|8378|8373|8387|8382|8387|8382|8369.5|8364.5|223
1614673200000|2021-03-02 08:20:00|8387.5|8382.5|8378|8373|8392.5|8387.5|8378|8373|130
1614673500000|2021-03-02 08:25:00|8378.5|8373.5|8364|8359|8378.5|8373.5|8360.5|8355.5|87
1614673800000|2021-03-02 08:30:00|8364.5|8359.5|8381|8376|8381|8376|8359|8354|41
1614674100000|2021-03-02 08:35:00|8380.5|8375.5|8390.5|8385.5|8397.5|8392.5|8377.5|8372.5|126
1614674400000|2021-03-02 08:40:00|8390.8|8385.8|8391.8|8386.8|8398.3|8393.3|8389.8|8384.8|92
1614674700000|2021-03-02 08:45:00|8391.3|8386.3|8388.3|8383.3|8394.3|8389.3|8386.3|8381.3|50
1614675000000|2021-03-02 08:50:00|8387.3|8382.3|8380.3|8375.3|8392.3|8387.3|8378.3|8373.3|31
1614675300000|2021-03-02 08:55:00|8380.8|8375.8|8361.3|8356.3|8380.8|8375.8|8358.3|8353.3|99
1614675600000|2021-03-02 09:00:00|8362.3|8357.3|8362.3|8357.3|8365.3|8360.3|8358.3|8353.3|96
1614675900000|2021-03-02 09:05:00|8361.3|8356.3|8360.3|8355.3|8363.8|8358.8|8355.8|8350.8|68
1614676200000|2021-03-02 09:10:00|8359.8|8354.8|8345.3|8340.3|8360.3|8355.3|8340.8|8335.8|46
1614676500000|2021-03-02 09:15:00|8344.8|8339.8|8337.3|8332.3|8346.3|8341.3|8337.3|8332.3|71
1614676800000|2021-03-02 09:20:00|8336.8|8331.8|8335.3|8330.3|8340.3|8335.3|8332.3|8327.3|104
1614677100000|2021-03-02 09:25:00|8334.8|8329.8|8350.3|8345.3|8350.3|8345.3|8333.8|8328.8|74
1614677400000|2021-03-02 09:30:00|8350.8|8345.8|8350.3|8345.3|8350.8|8345.8|8345.3|8340.3|41
1614677700000|2021-03-02 09:35:00|8350.8|8345.8|8358.3|8353.3|8361.3|8356.3|8350.3|8345.3|50
1614678000000|2021-03-02 09:40:00|8357.8|8352.8|8368.3|8363.3|8368.3|8363.3|8357.8|8352.8|91
1614678300000|2021-03-02 09:45:00|8368.8|8363.8|8369.3|8364.3|8375.3|8370.3|8367.8|8362.8|71
1614678600000|2021-03-02 09:50:00|8368.8|8363.8|8367.3|8362.3|8370.8|8365.8|8362.3|8357.3|37
1614678900000|2021-03-02 09:55:00|8366.8|8361.8|8364.3|8359.3|8373.3|8368.3|8362.8|8357.8|25
1614679200000|2021-03-02 10:00:00|8363.8|8358.8|8367.3|8362.3|8370.3|8365.3|8363.8|8358.8|92
1614679500000|2021-03-02 10:05:00|8367.8|8362.8|8368.3|8363.3|8372.8|8367.8|8364.8|8359.8|47
1614679800000|2021-03-02 10:10:00|8368.8|8363.8|8373.3|8368.3|8378.3|8373.3|8367.3|8362.3|36
1614680100000|2021-03-02 10:15:00|8372.8|8367.8|8370.3|8365.3|8376.3|8371.3|8368.3|8363.3|37
1614680400000|2021-03-02 10:20:00|8369.8|8364.8|8375.8|8370.8|8378.3|8373.3|8368.3|8363.3|40
1614680700000|2021-03-02 10:25:00|8376.3|8371.3|8375.3|8370.3|8380.3|8375.3|8372.8|8367.8|26
1614681000000|2021-03-02 10:30:00|8374.8|8369.8|8375.8|8370.8|8375.8|8370.8|8370.3|8365.3|18
1614681300000|2021-03-02 10:35:00|8376.3|8371.3|8382.3|8377.3|8382.8|8377.8|8373.8|8368.8|33
1614681600000|2021-03-02 10:40:00|8382.8|8377.8|8386.3|8381.3|8390.3|8385.3|8382.8|8377.8|52
1614681900000|2021-03-02 10:45:00|8386.8|8381.8|8384.8|8379.8|8389.8|8384.8|8380.3|8375.3|31
1614682200000|2021-03-02 10:50:00|8384.3|8379.3|8380.3|8375.3|8388.3|8383.3|8379.3|8374.3|39
1614682500000|2021-03-02 10:55:00|8379.8|8374.8|8378.3|8373.3|8384.3|8379.3|8378.3|8373.3|66
1614682800000|2021-03-02 11:00:00|8377.8|8372.8|8383.3|8378.3|8385.3|8380.3|8377.8|8372.8|40
1614683100000|2021-03-02 11:05:00|8385.3|8380.3|8395.3|8390.3|8396.8|8391.8|8384.8|8379.8|72
1614683400000|2021-03-02 11:10:00|8395.8|8390.8|8401.3|8396.3|8401.3|8396.3|8394.3|8389.3|81
1614683700000|2021-03-02 11:15:00|8400.8|8395.8|8396.8|8391.8|8402.3|8397.3|8396.8|8391.8|37
1614684000000|2021-03-02 11:20:00|8397.8|8392.8|8405.3|8400.3|8406.8|8401.8|8397.3|8392.3|49
1614684300000|2021-03-02 11:25:00|8404.8|8399.8|8405.8|8400.8|8410.3|8405.3|8404.3|8399.3|57
1614684600000|2021-03-02 11:30:00|8405.3|8400.3|8400.3|8395.3|8407.3|8402.3|8395.3|8390.3|26
1614684900000|2021-03-02 11:35:00|8400.8|8395.8|8400.3|8395.3|8406.3|8401.3|8399.8|8394.8|51
1614685200000|2021-03-02 11:40:00|8400.8|8395.8|8403.3|8398.3|8406.3|8401.3|8397.8|8392.8|43
1614685500000|2021-03-02 11:45:00|8403.8|8398.8|8405.8|8400.8|8407.8|8402.8|8402.3|8397.3|34
1614685800000|2021-03-02 11:50:00|8406.3|8401.3|8414.3|8409.3|8414.8|8409.8|8406.3|8401.3|29
1614686100000|2021-03-02 11:55:00|8414.8|8409.8|8409.3|8404.3|8415.8|8410.8|8408.8|8403.8|71
1614686400000|2021-03-02 12:00:00|8410.3|8405.3|8425.8|8420.8|8426.8|8421.8|8409.8|8404.8|67
1614686700000|2021-03-02 12:05:00|8426.3|8421.3|8421.3|8416.3|8429.3|8424.3|8419.3|8414.3|62
1614687000000|2021-03-02 12:10:00|8421.8|8416.8|8419.3|8414.3|8425.3|8420.3|8416.3|8411.3|25
1614687300000|2021-03-02 12:15:00|8418.8|8413.8|8422.3|8417.3|8422.3|8417.3|8408.8|8403.8|105
1614687600000|2021-03-02 12:20:00|8421.8|8416.8|8430.8|8425.8|8432.8|8427.8|8421.8|8416.8|172
1614687900000|2021-03-02 12:25:00|8431.8|8426.8|8427.8|8422.8|8437.8|8432.8|8427.8|8422.8|113
1614688200000|2021-03-02 12:30:00|8427.3|8422.3|8419.3|8414.3|8428.8|8423.8|8418.8|8413.8|39
1614688500000|2021-03-02 12:35:00|8419.8|8414.8|8433.8|8428.8|8435.8|8430.8|8419.8|8414.8|76
1614688800000|2021-03-02 12:40:00|8432.2|8427.2|8435.2|8430.2|8440.2|8435.2|8432.2|8427.2|63
1614689100000|2021-03-02 12:45:00|8435.7|8430.7|8434.2|8429.2|8439.2|8434.2|8434.2|8429.2|184
1614689400000|2021-03-02 12:50:00|8433.7|8428.7|8427.2|8422.2|8436.7|8431.7|8426.2|8421.2|28
1614689700000|2021-03-02 12:55:00|8426.7|8421.7|8431.2|8426.2|8432.2|8427.2|8424.2|8419.2|37
1614690000000|2021-03-02 13:00:00|8430.2|8425.2|8422.2|8417.2|8431.7|8426.7|8421.2|8416.2|28
1614690300000|2021-03-02 13:05:00|8422.7|8417.7|8423.7|8418.7|8428.7|8423.7|8421.2|8416.2|38
1614690600000|2021-03-02 13:10:00|8423.2|8418.2|8419.7|8414.7|8426.2|8421.2|8418.7|8413.7|180
1614690900000|2021-03-02 13:15:00|8420.2|8415.2|8418.2|8413.2|8423.2|8418.2|8417.7|8412.7|27
1614691200000|2021-03-02 13:20:00|8418.7|8413.7|8423.7|8418.7|8423.7|8418.7|8418.2|8413.2|91
1614691500000|2021-03-02 13:25:00|8423.2|8418.2|8429.7|8424.7|8430.2|8425.2|8420.7|8415.7|57
1614691800000|2021-03-02 13:30:00|8430.2|8425.2|8424.7|8419.7|8432.2|8427.2|8423.7|8418.7|60
1614692100000|2021-03-02 13:35:00|8425.2|8420.2|8423.7|8418.7|8428.2|8423.2|8422.7|8417.7|24
1614692400000|2021-03-02 13:40:00|8424.2|8419.2|8421.7|8416.7|8425.2|8420.2|8420.7|8415.7|34
1614692700000|2021-03-02 13:45:00|8422.2|8417.2|8422.7|8417.7|8424.7|8419.7|8419.7|8414.7|26
1614693000000|2021-03-02 13:50:00|8423.2|8418.2|8422.7|8417.7|8424.2|8419.2|8421.2|8416.2|35
1614693300000|2021-03-02 13:55:00|8423.2|8418.2|8417.7|8412.7|8425.7|8420.7|8417.7|8412.7|189
1614693600000|2021-03-02 14:00:00|8418.2|8413.2|8415.2|8410.2|8419.2|8414.2|8412.7|8407.7|88
1614693900000|2021-03-02 14:05:00|8416.2|8411.2|8410.2|8405.2|8420.7|8415.7|8405.7|8400.7|104
1614694200000|2021-03-02 14:10:00|8409.7|8404.7|8408.7|8403.7|8414.7|8409.7|8407.2|8402.2|37
1614694500000|2021-03-02 14:15:00|8409.2|8404.2|8416.7|8411.7|8417.2|8412.2|8407.7|8402.7|59
1614694800000|2021-03-02 14:20:00|8416.2|8411.2|8421.2|8416.2|8421.7|8416.7|8415.7|8410.7|22
1614695100000|2021-03-02 14:25:00|8421.7|8416.7|8423.2|8418.2|8425.2|8420.2|8419.7|8414.7|40
1614695400000|2021-03-02 14:30:00|8423.7|8418.7|8430.2|8425.2|8434.7|8429.7|8422.7|8417.7|94
1614695700000|2021-03-02 14:35:00|8428.7|8423.7|8432.7|8427.7|8434.7|8429.7|8428.7|8423.7|50
1614696000000|2021-03-02 14:40:00|8433.2|8428.2|8424.7|8419.7|8436.2|8431.2|8421.7|8416.7|50
1614696300000|2021-03-02 14:45:00|8425.2|8420.2|8411.7|8406.7|8431.2|8426.2|8410.7|8405.7|68
1614696600000|2021-03-02 14:50:00|8411.2|8406.2|8413.2|8408.2|8416.2|8411.2|8404.2|8399.2|88
1614696900000|2021-03-02 14:55:00|8414.7|8409.7|8415.7|8410.7|8420.7|8415.7|8410.2|8405.2|160
1614697200000|2021-03-02 15:00:00|8413.7|8408.7|8410.7|8405.7|8417.7|8412.7|8410.7|8405.7|51
1614697500000|2021-03-02 15:05:00|8411.2|8406.2|8411.7|8406.7|8413.2|8408.2|8406.7|8401.7|57
1614697800000|2021-03-02 15:10:00|8412.1|8407.1|8404.1|8399.1|8413.1|8408.1|8394.1|8389.1|95
1614698100000|2021-03-02 15:15:00|8403.6|8398.6|8405.6|8400.6|8410.6|8405.6|8402.6|8397.6|83
1614698400000|2021-03-02 15:20:00|8406.1|8401.1|8393.6|8388.6|8412.1|8407.1|8393.6|8388.6|98
1614698700000|2021-03-02 15:25:00|8394.1|8389.1|8380.6|8375.6|8398.1|8393.1|8379.1|8374.1|144
1614699000000|2021-03-02 15:30:00|8380.1|8375.1|8395.1|8390.1|8398.6|8393.6|8379.6|8374.6|120
1614699300000|2021-03-02 15:35:00|8394.6|8389.6|8389.1|8384.1|8399.6|8394.6|8386.6|8381.6|68
1614699600000|2021-03-02 15:40:00|8388.6|8383.6|8389.1|8384.1|8391.6|8386.6|8386.6|8381.6|76
1614699900000|2021-03-02 15:45:00|8388.6|8383.6|8386.1|8381.1|8388.6|8383.6|8378.1|8373.1|102
1614700200000|2021-03-02 15:50:00|8385.6|8380.6|8387.1|8382.1|8388.6|8383.6|8383.6|8378.6|162
1614700500000|2021-03-02 15:55:00|8386.6|8381.6|8383.6|8378.6|8387.6|8382.6|8382.6|8377.6|167
1614700800000|2021-03-02 16:00:00|8383.1|8378.1|8383.6|8378.6|8387.6|8382.6|8375.6|8370.6|298
1614701100000|2021-03-02 16:05:00|8383.1|8378.1|8377.6|8372.6|8387.6|8382.6|8377.1|8372.1|168
1614701400000|2021-03-02 16:10:00|8378.1|8373.1|8381.6|8376.6|8383.1|8378.1|8371.1|8366.1|236
1614701700000|2021-03-02 16:15:00|8381.1|8376.1|8380.1|8375.1|8381.1|8376.1|8371.6|8366.6|83
1614702000000|2021-03-02 16:20:00|8380.6|8375.6|8368.1|8363.1|8381.1|8376.1|8367.1|8362.1|119
1614702300000|2021-03-02 16:25:00|8367.6|8362.6|8372.1|8367.1|8373.1|8368.1|8366.1|8361.1|400
1614702600000|2021-03-02 16:30:00|8373.1|8366.1|8362.1|8355.1|8375.1|8368.1|8355.1|8348.1|742
1614702900000|2021-03-02 16:35:00|8361.1|8356.1|8360.1|8354.1|8365.1|8358.1|8357.1|8350.1|185
1614703200000|2021-03-02 16:40:00|8359.1|8353.1|8356.1|8349.1|8360.1|8354.1|8351.1|8345.1|100
1614703500000|2021-03-02 16:45:00|8355.1|8348.1|8361.1|8354.1|8361.1|8354.1|8352.1|8345.1|48
1614703800000|2021-03-02 16:50:00|8360.1|8353.1|8360.1|8354.1|8361.1|8355.1|8357.1|8350.1|46
1614704100000|2021-03-02 16:55:00|8361.1|8353.1|8363.1|8356.1|8363.1|8357.1|8359.1|8352.1|46
1614704400000|2021-03-02 17:00:00|8362.1|8355.1|8369.1|8362.1|8369.1|8362.1|8360.1|8354.1|12
1614704700000|2021-03-02 17:05:00|8370.1|8363.1|8370.1|8363.1|8371.1|8365.1|8368.1|8361.1|13
1614705000000|2021-03-02 17:10:00|8371.1|8364.1|8371.1|8364.1|8372.1|8365.1|8370.1|8362.1|6
1614705300000|2021-03-02 17:15:00|8372.1|8365.1|8378.1|8371.1|8379.1|8372.1|8372.1|8365.1|15
1614705600000|2021-03-02 17:20:00|8377.1|8370.1|8376.1|8368.1|8377.1|8371.1|8375.1|8368.1|5
1614705900000|2021-03-02 17:25:00|8377.1|8369.1|8374.1|8367.1|8378.1|8371.1|8373.1|8366.1|8
1614706200000|2021-03-02 17:30:00|8373.1|8366.1|8376.1|8370.1|8377.1|8370.1|8373.1|8366.1|2
1614706500000|2021-03-02 17:35:00|8377.1|8369.1|8382.1|8375.1|8382.1|8376.1|8377.1|8369.1|8
1614706800000|2021-03-02 17:40:00|8383.1|8376.1|8383.1|8377.1|8385.1|8378.1|8382.1|8375.1|4
1614707100000|2021-03-02 17:45:00|8384.1|8376.1|8380.1|8373.1|8384.1|8377.1|8379.1|8372.1|4
1614707400000|2021-03-02 17:50:00|8379.1|8372.1|8381.1|8374.1|8382.1|8375.1|8377.1|8371.1|3
1614707700000|2021-03-02 17:55:00|8382.1|8375.1|8381.1|8374.1|8382.1|8375.1|8379.1|8372.1|13
1614708000000|2021-03-02 18:00:00|8383.1|8375.1|8384.1|8378.1|8384.1|8378.1|8381.1|8373.1|3
1614708300000|2021-03-02 18:05:00|8385.1|8377.1|8386.1|8379.1|8386.1|8379.1|8384.1|8377.1|13
1614708600000|2021-03-02 18:10:00|8387.1|8380.1|8389.1|8382.1|8389.1|8382.1|8386.1|8378.1|5
1614708900000|2021-03-02 18:15:00|8388.1|8381.1|8384.1|8377.1|8389.1|8382.1|8383.1|8376.1|14
1614709200000|2021-03-02 18:20:00|8383.1|8376.1|8385.1|8378.1|8386.1|8378.1|8381.1|8373.1|0
1614709500000|2021-03-02 18:25:00|8386.1|8379.1|8383.1|8376.1|8387.1|8379.1|8379.1|8372.1|1
1614709800000|2021-03-02 18:30:00|8384.1|8377.1|8386.1|8378.1|8388.1|8380.1|8384.1|8376.1|1
1614710100000|2021-03-02 18:35:00|8387.1|8379.1|8391.1|8383.1|8392.1|8384.1|8385.1|8378.1|14
1614710400000|2021-03-02 18:40:00|8390.1|8382.1|8388.1|8380.1|8390.1|8382.1|8385.1|8378.1|6
1614710700000|2021-03-02 18:45:00|8389.1|8381.1|8387.1|8379.1|8390.1|8383.1|8386.1|8379.1|13
1614711000000|2021-03-02 18:50:00|8386.1|8378.1|8383.1|8375.1|8386.1|8378.1|8383.1|8375.1|6
1614711300000|2021-03-02 18:55:00|8382.1|8374.1|8384.4|8372.4|8389.1|8381.1|8381.1|8372.4|11
1614711600000|2021-03-02 19:00:00|8384.5|8372.5|8384.5|8372.5|8387.2|8375.2|8384.3|8372.3|0
1614711900000|2021-03-02 19:05:00|8384.6|8372.6|8377.4|8365.4|8384.7|8372.7|8377.4|8365.4|0
1614712200000|2021-03-02 19:10:00|8377.5|8365.5|8372.6|8360.6|8377.5|8365.5|8372.6|8360.6|0
1614712500000|2021-03-02 19:15:00|8372.5|8360.5|8374.4|8362.4|8374.7|8362.7|8372.1|8360.1|0
1614712800000|2021-03-02 19:20:00|8373.4|8361.4|8377.3|8365.3|8377.4|8365.4|8372.4|8360.4|0
1614713100000|2021-03-02 19:25:00|8377.2|8365.2|8370.2|8358.2|8377.3|8365.3|8370.1|8358.1|0
1614713400000|2021-03-02 19:30:00|8370.3|8358.3|8370.7|8358.7|8372.7|8360.7|8367.8|8355.8|4000
1614713700000|2021-03-02 19:35:00|8370.8|8358.8|8371|8359|8373.3|8361.3|8368.3|8356.3|0
1614714000000|2021-03-02 19:40:00|8371.1|8359.1|8370.9|8358.9|8375.6|8363.6|8370.8|8358.8|0
1614714300000|2021-03-02 19:45:00|8370.8|8358.8|8377.4|8365.4|8377.5|8365.5|8370.7|8358.7|0
1614714600000|2021-03-02 19:50:00|8377.5|8365.5|8381.8|8369.8|8382.2|8370.2|8375.1|8363.1|0
1614714900000|2021-03-02 19:55:00|8381.7|8369.7|8382.1|8370.1|8384.9|8372.9|8379.9|8367.9|0
1614715200000|2021-03-02 20:00:00|8382.2|8370.2|8382.4|8370.4|8384.6|8372.6|8381.9|8369.9|0
1614715500000|2021-03-02 20:05:00|8382.3|8370.3|8384.6|8372.6|8384.9|8372.9|8382.2|8370.2|0
1614715800000|2021-03-02 20:10:00|8384.7|8372.7|8379.7|8367.7|8384.9|8372.9|8379.6|8367.6|0
1614716100000|2021-03-02 20:15:00|8379.8|8367.8|8369.6|8357.6|8380.1|8368.1|8369.6|8357.6|0
1614716400000|2021-03-02 20:20:00|8369.5|8357.5|8371.7|8359.7|8372.3|8360.3|8367.4|8355.4|0
1614716700000|2021-03-02 20:25:00|8371.6|8359.6|8369.2|8357.2|8372.2|8360.2|8369.1|8357.1|0
1614717000000|2021-03-02 20:30:00|8369.1|8357.1|8369.2|8357.2|8372.1|8360.1|8366.6|8354.6|0
1614717300000|2021-03-02 20:35:00|8369.1|8357.1|8364.6|8352.6|8370.5|8358.5|8364.6|8352.6|0
1614717600000|2021-03-02 20:40:00|8364.8|8352.8|8365|8353|8365.1|8353.1|8360.3|8348.3|0
1614717900000|2021-03-02 20:45:00|8364.9|8352.9|8364.7|8352.7|8367.9|8355.9|8360.2|8348.2|0
1614718200000|2021-03-02 20:50:00|8365.1|8353.1|8357.4|8345.4|8365.1|8353.1|8357.3|8345.3|0
1614718500000|2021-03-02 20:55:00|8357.5|8345.5|8353.3|8341.3|8357.5|8345.5|8350|8338|0
1614718800000|2021-03-02 21:00:00|8352.4|8340.4|8352.5|8340.5|8358.3|8346.3|8349.8|8337.8|0
1614719100000|2021-03-02 21:05:00|8351.6|8339.6|8360.3|8348.3|8360.8|8348.8|8350.7|8338.7|0
1614719400000|2021-03-02 21:10:00|8360.4|8348.4|8366.1|8354.1|8368.2|8356.2|8360.3|8348.3|0
1614719700000|2021-03-02 21:15:00|8366.3|8354.3|8367.7|8355.7|8368.7|8356.7|8365.3|8353.3|0
1614720000000|2021-03-02 21:20:00|8367.9|8355.9|8367.9|8355.9|8368.3|8356.3|8367.3|8355.3|0
1614720300000|2021-03-02 21:25:00|8367.7|8355.7|8368.1|8356.1|8368.5|8356.5|8367.3|8355.3|0
1614720600000|2021-03-02 21:30:00|8368.9|8356.9|8366.7|8354.7|8370|8358|8365.6|8353.6|0
1614720900000|2021-03-02 21:35:00|8367.1|8355.1|8365.1|8353.1|8368|8356|8365.1|8353.1|0
1614721200000|2021-03-02 21:40:00|8364.7|8352.7|8362.6|8350.6|8365.1|8353.1|8360.4|8348.4|0
1614721500000|2021-03-02 21:45:00|8362.7|8350.7|8358.3|8346.3|8363.7|8351.7|8356.3|8344.3|0
1614721800000|2021-03-02 21:50:00|8357.9|8345.9|8358|8346|8358.3|8346.3|8357|8345|0
1614722100000|2021-03-02 21:55:00|8358.4|8346.4|8356.9|8344.9|8359.3|8347.3|8355.1|8343.1|0
1614722400000|2021-03-02 22:00:00|8357.1|8345.1|8357.1|8345.1|8357.3|8345.3|8356.7|8344.7|0
1614722700000|2021-03-02 22:05:00|8357.3|8345.3|8357.1|8345.1|8357.3|8345.3|8356.9|8344.9|0
1614723000000|2021-03-02 22:10:00|8356.9|8344.9|8356.9|8344.9|8357.3|8345.3|8356.7|8344.7|0
1614723300000|2021-03-02 22:15:00|8357.3|8345.3|8357.3|8345.3|8357.5|8345.5|8356.7|8344.7|0
1614723600000|2021-03-02 22:20:00|8357.1|8345.1|8357.1|8345.1|8357.9|8345.9|8356|8344|0
1614723900000|2021-03-02 22:25:00|8357.3|8345.3|8357.7|8345.7|8357.7|8345.7|8357.3|8345.3|0
1614724200000|2021-03-02 22:30:00|8357.9|8345.9|8358.7|8346.7|8358.7|8346.7|8357.9|8345.9|0
1614724500000|2021-03-02 22:35:00|8358.5|8346.5|8357.7|8345.7|8358.7|8346.7|8357.1|8345.1|0
1614724800000|2021-03-02 22:40:00|8358.1|8346.1|8358.1|8346.1|8358.3|8346.3|8357.5|8345.5|0
1614725100000|2021-03-02 22:45:00|8358.3|8346.3|8359|8347|8359.2|8347.2|8358.1|8346.1|0
1614725400000|2021-03-02 22:50:00|8358.4|8346.4|8359.2|8347.2|8359.6|8347.6|8358.2|8346.2|0
1614725700000|2021-03-02 22:55:00|8359|8347|8358.8|8346.8|8359.8|8347.8|8358.4|8346.4|0
1614726000000|2021-03-02 23:00:00|8359|8347|8364.2|8352.2|8367.5|8355.5|8358.9|8346.9|0
1614726300000|2021-03-02 23:05:00|8364|8352|8368.9|8356.9|8369.6|8357.6|8363.7|8351.7|0
1614726600000|2021-03-02 23:10:00|8369|8357|8373.2|8361.2|8373.2|8361.2|8369|8357|0
1614726900000|2021-03-02 23:15:00|8373.9|8361.9|8372.3|8360.3|8374.8|8362.8|8372.3|8360.3|0
1614727200000|2021-03-02 23:20:00|8372.4|8360.4|8374.8|8362.8|8375.2|8363.2|8372.3|8360.3|0
1614727500000|2021-03-02 23:25:00|8375|8363|8373.2|8361.2|8375.2|8363.2|8373.2|8361.2|0
1614727800000|2021-03-02 23:30:00|8373.3|8361.3|8376.1|8364.1|8376.4|8364.4|8373.2|8361.2|0
1614728100000|2021-03-02 23:35:00|8375.7|8363.7|8377.7|8365.7|8378.2|8366.2|8375.7|8363.7|0
1614728400000|2021-03-02 23:40:00|8377.8|8365.8|8379.5|8367.5|8381.1|8369.1|8377.8|8365.8|0
1614728700000|2021-03-02 23:45:00|8379.1|8367.1|8381.1|8369.1|8381.5|8369.5|8379.1|8367.1|0
1614729000000|2021-03-02 23:50:00|8381|8369|8378.8|8366.8|8381.5|8369.5|8378.8|8366.8|0
1614729300000|2021-03-02 23:55:00|8378.9|8366.9|8377.9|8365.9|8380.9|8368.9|8377|8365|0
1614729600000|2021-03-03 00:00:00|8377.5|8365.5|8375|8363|8378.6|8366.6|8374.3|8362.3|0
1614729900000|2021-03-03 00:05:00|8374.8|8362.8|8380.2|8368.2|8381.1|8369.1|8374.8|8362.8|0
1614730200000|2021-03-03 00:10:00|8380.6|8368.6|8379.5|8367.5|8381.8|8369.8|8379.1|8367.1|0
1614730500000|2021-03-03 00:15:00|8379.6|8367.6|8364.6|8352.6|8380.2|8368.2|8363.4|8351.4|0
1614730800000|2021-03-03 00:20:00|8364.7|8352.7|8364.6|8352.6|8366.9|8354.9|8360.2|8348.2|0
1614731100000|2021-03-03 00:25:00|8364.7|8352.7|8367|8355|8369.1|8357.1|8364.7|8352.7|0
1614731400000|2021-03-03 00:30:00|8367.4|8355.4|8369.1|8357.1|8371.4|8359.4|8367|8355|0
1614731700000|2021-03-03 00:35:00|8369.2|8357.2|8369.1|8357.1|8371.4|8359.4|8367|8355|0
1614732000000|2021-03-03 00:40:00|8369.2|8357.2|8367|8355|8369.2|8357.2|8364.7|8352.7|0
1614732300000|2021-03-03 00:45:00|8367.4|8355.4|8373.4|8361.4|8376.9|8364.9|8367.4|8355.4|0
1614732600000|2021-03-03 00:50:00|8373.5|8361.5|8373.3|8361.3|8375.5|8363.5|8371.2|8359.2|0
1614732900000|2021-03-03 00:55:00|8373.4|8361.4|8373.3|8361.3|8375.5|8363.5|8371.1|8359.1|0
1614733200000|2021-03-03 01:00:00|8373.2|8361.2|8373.1|8361.1|8373.2|8361.2|8366.6|8354.6|0
1614733500000|2021-03-03 01:05:00|8372|8360|8369.8|8357.8|8373.1|8361.1|8368.7|8356.7|0
1614733800000|2021-03-03 01:10:00|8370.2|8358.2|8361.9|8349.9|8370.8|8358.8|8361.7|8349.7|0
1614734100000|2021-03-03 01:15:00|8361.8|8349.8|8366.3|8354.3|8368.5|8356.5|8361.8|8349.8|0
1614734400000|2021-03-03 01:20:00|8365.9|8353.9|8359.6|8347.6|8366.2|8354.2|8359.5|8347.5|0
1614734700000|2021-03-03 01:25:00|8360|8348|8359.5|8347.5|8361.9|8349.9|8359.5|8347.5|0
1614735000000|2021-03-03 01:30:00|8358.7|8346.7|8361.9|8349.9|8364.1|8352.1|8357.3|8345.3|0
1614735300000|2021-03-03 01:35:00|8362.3|8350.3|8370.7|8358.7|8370.7|8358.7|8361.8|8349.8|0
1614735600000|2021-03-03 01:40:00|8371.8|8359.8|8370.6|8358.6|8372.8|8360.8|8370.6|8358.6|0
1614735900000|2021-03-03 01:45:00|8371.7|8359.7|8377.3|8365.3|8377.3|8365.3|8370.6|8358.6|0
1614736200000|2021-03-03 01:50:00|8376.9|8364.9|8375.1|8363.1|8377.4|8365.4|8375.1|8363.1|0
1614736500000|2021-03-03 01:55:00|8375.2|8363.2|8372.8|8360.8|8377.3|8365.3|8372.8|8360.8|0
1614736800000|2021-03-03 02:00:00|8372.7|8360.7|8372.8|8360.8|8372.8|8360.8|8369.5|8357.5|0
1614737100000|2021-03-03 02:05:00|8372.9|8360.9|8372.7|8360.7|8377.3|8365.3|8372.7|8360.7|0
1614737400000|2021-03-03 02:10:00|8372.8|8360.8|8379.3|8367.3|8379.3|8367.3|8372.7|8360.7|0
1614737700000|2021-03-03 02:15:00|8379.4|8367.4|8381.6|8369.6|8381.6|8369.6|8377.2|8365.2|0
1614738000000|2021-03-03 02:20:00|8382.4|8370.4|8383.8|8371.8|8383.9|8371.9|8381.6|8369.6|0
1614738300000|2021-03-03 02:25:00|8383.9|8371.9|8381.5|8369.5|8386|8374|8381.5|8369.5|0
1614738600000|2021-03-03 02:30:00|8381.6|8369.6|8381.5|8369.5|8383.8|8371.8|8379.3|8367.3|0
1614738900000|2021-03-03 02:35:00|8381.6|8369.6|8383.8|8371.8|8383.8|8371.8|8381.5|8369.5|0
1614739200000|2021-03-03 02:40:00|8383.9|8371.9|8386|8374|8386.1|8374.1|8383.8|8371.8|0
1614739500000|2021-03-03 02:45:00|8386.1|8374.1|8388.8|8376.8|8388.8|8376.8|8386|8374|0
1614739800000|2021-03-03 02:50:00|8388.7|8376.7|8386.7|8374.7|8388.9|8376.9|8386.6|8374.6|0
1614740100000|2021-03-03 02:55:00|8386.8|8374.8|8389|8377|8391.3|8379.3|8386.7|8374.7|0
1614740400000|2021-03-03 03:00:00|8389.1|8377.1|8389.1|8377.1|8391.3|8379.3|8389|8377|0
1614740700000|2021-03-03 03:05:00|8389.2|8377.2|8388|8376|8391.3|8379.3|8388|8376|0
1614741000000|2021-03-03 03:10:00|8387.6|8375.6|8392.4|8380.4|8392.4|8380.4|8386.9|8374.9|0
1614741300000|2021-03-03 03:15:00|8392.5|8380.5|8394.5|8382.5|8396.6|8384.6|8392.3|8380.3|0
1614741600000|2021-03-03 03:20:00|8394.9|8382.9|8394.5|8382.5|8395.6|8383.6|8392.3|8380.3|0
1614741900000|2021-03-03 03:25:00|8394.4|8382.4|8392.2|8380.2|8394.5|8382.5|8392.2|8380.2|0
1614742200000|2021-03-03 03:30:00|8392.3|8380.3|8392.2|8380.2|8394.4|8382.4|8392.2|8380.2|0
1614742500000|2021-03-03 03:35:00|8392.3|8380.3|8387.9|8375.9|8392.3|8380.3|8387.9|8375.9|0
1614742800000|2021-03-03 03:40:00|8388|8376|8387.8|8375.8|8390.1|8378.1|8387.8|8375.8|0
1614743100000|2021-03-03 03:45:00|8387.9|8375.9|8387.9|8375.9|8387.9|8375.9|8387.8|8375.8|0
1614743400000|2021-03-03 03:50:00|8388.7|8376.7|8390|8378|8392.3|8380.3|8387.9|8375.9|0
1614743700000|2021-03-03 03:55:00|8390.1|8378.1|8390.1|8378.1|8390.1|8378.1|8390|8378|0
1614744000000|2021-03-03 04:00:00|8390.2|8378.2|8392.4|8380.4|8392.4|8380.4|8390.1|8378.1|0
1614744300000|2021-03-03 04:05:00|8392.3|8380.3|8392.3|8380.3|8392.3|8380.3|8390.1|8378.1|0
1614744600000|2021-03-03 04:10:00|8391.5|8379.5|8392.3|8380.3|8392.3|8380.3|8387.9|8375.9|0
1614744900000|2021-03-03 04:15:00|8392.4|8380.4|8392.3|8380.3|8394.5|8382.5|8392.3|8380.3|0
1614745200000|2021-03-03 04:20:00|8392.4|8380.4|8392.3|8380.3|8392.4|8380.4|8392.3|8380.3|0
1614745500000|2021-03-03 04:25:00|8392.4|8380.4|8394.5|8382.5|8394.5|8382.5|8392.3|8380.3|0
1614745800000|2021-03-03 04:30:00|8399.8|8387.8|8417.9|8405.9|8417.9|8405.9|8399.8|8387.8|0
1614746100000|2021-03-03 04:35:00|8418|8406|8417.9|8405.9|8420.1|8408.1|8417.9|8405.9|0
1614746400000|2021-03-03 04:40:00|8417.8|8405.8|8417.8|8405.8|8417.8|8405.8|8415.6|8403.6|0
1614746700000|2021-03-03 04:45:00|8417.4|8405.4|8415.6|8403.6|8417.8|8405.8|8415.6|8403.6|0
1614747000000|2021-03-03 04:50:00|8415.7|8403.7|8415.8|8403.8|8415.9|8403.9|8415.6|8403.6|0
1614747300000|2021-03-03 04:55:00|8415.9|8403.9|8415.8|8403.8|8415.9|8403.9|8415.8|8403.8|0
1614747600000|2021-03-03 05:00:00|8416|8404|8420.3|8408.3|8420.5|8408.5|8415.9|8403.9|0
1614747900000|2021-03-03 05:05:00|8420.4|8408.4|8420.5|8408.5|8420.6|8408.6|8420.4|8408.4|0
1614748200000|2021-03-03 05:10:00|8419.7|8407.7|8420.8|8408.8|8420.8|8408.8|8418.3|8406.3|0
1614748500000|2021-03-03 05:15:00|8420.6|8408.6|8420.6|8408.6|8420.7|8408.7|8420.6|8408.6|0
1614748800000|2021-03-03 05:20:00|8420.7|8408.7|8418.4|8406.4|8420.7|8408.7|8418.4|8406.4|0
1614749100000|2021-03-03 05:25:00|8418.3|8406.3|8416.1|8404.1|8418.4|8406.4|8416.1|8404.1|0
1614749400000|2021-03-03 05:30:00|8416.9|8404.9|8416|8404|8418.2|8406.2|8416|8404|0
1614749700000|2021-03-03 05:35:00|8416.1|8404.1|8413.9|8401.9|8418.2|8406.2|8413.9|8401.9|0
1614750000000|2021-03-03 05:40:00|8414.3|8402.3|8418.2|8406.2|8418.3|8406.3|8413.9|8401.9|0
1614750300000|2021-03-03 05:45:00|8418.3|8406.3|8416.1|8404.1|8418.3|8406.3|8414.9|8402.9|0
1614750600000|2021-03-03 05:50:00|8416.2|8404.2|8416.2|8404.2|8416.2|8404.2|8416.1|8404.1|0
1614750900000|2021-03-03 05:55:00|8417|8405|8418.4|8406.4|8420.6|8408.6|8416.2|8404.2|0
1614751200000|2021-03-03 06:00:00|8418|8406|8418.3|8406.3|8418.4|8406.4|8416.2|8404.2|0
1614751500000|2021-03-03 06:05:00|8418.4|8406.4|8416.2|8404.2|8418.4|8406.4|8416.2|8404.2|0
1614751800000|2021-03-03 06:10:00|8416.1|8404.1|8418.4|8406.4|8418.4|8406.4|8416.1|8404.1|0
1614752100000|2021-03-03 06:15:00|8418.5|8406.5|8420.7|8408.7|8420.8|8408.8|8418.5|8406.5|0
1614752400000|2021-03-03 06:20:00|8420.6|8408.6|8419.1|8407.1|8420.6|8408.6|8419.1|8407.1|0
1614752700000|2021-03-03 06:25:00|8432|8420|8422.1|8410.1|8432.2|8420.2|8422.1|8410.1|0
1614753000000|2021-03-03 06:30:00|8422.2|8410.2|8421.4|8409.4|8425.6|8413.6|8419.2|8407.2|0
1614753300000|2021-03-03 06:35:00|8421.3|8409.3|8425.7|8413.7|8425.8|8413.8|8421.3|8409.3|0
1614753600000|2021-03-03 06:40:00|8425.6|8413.6|8423.5|8411.5|8425.7|8413.7|8421.3|8409.3|0
1614753900000|2021-03-03 06:45:00|8423.6|8411.6|8421.6|8409.6|8423.7|8411.7|8421.5|8409.5|0
1614754200000|2021-03-03 06:50:00|8420.6|8408.6|8421.8|8409.8|8423.9|8411.9|8420.6|8408.6|0
1614754500000|2021-03-03 06:55:00|8421.7|8409.7|8419.5|8407.5|8421.7|8409.7|8417.3|8405.3|0
1614754800000|2021-03-03 07:00:00|8419|8407|8393.6|8388.6|8421.1|8409.1|8392.6|8387.6|57
1614755100000|2021-03-03 07:05:00|8393.1|8388.1|8399.6|8394.6|8401.1|8396.1|8393.1|8388.1|13
1614755400000|2021-03-03 07:10:00|8400.1|8395.1|8402.6|8397.6|8407.6|8402.6|8400.1|8395.1|13
1614755700000|2021-03-03 07:15:00|8403.1|8398.1|8407.6|8402.6|8411.1|8406.1|8403.1|8398.1|15
1614756000000|2021-03-03 07:20:00|8407.1|8402.1|8412.1|8407.1|8413.6|8408.6|8407.1|8402.1|2
1614756300000|2021-03-03 07:25:00|8410.1|8405.1|8409.1|8404.1|8410.1|8405.1|8404.6|8399.6|5
1614756600000|2021-03-03 07:30:00|8408.6|8403.6|8407.6|8402.6|8412.6|8407.6|8407.6|8402.6|0
1614756900000|2021-03-03 07:35:00|8408.1|8403.1|8411.1|8406.1|8411.6|8406.6|8407.1|8402.1|6
1614757200000|2021-03-03 07:40:00|8410.1|8405.1|8409.6|8404.6|8411.1|8406.1|8409.1|8404.1|7
1614757500000|2021-03-03 07:45:00|8409.1|8404.1|8402.6|8397.6|8409.1|8404.1|8401.6|8396.6|1
1614757800000|2021-03-03 07:50:00|8402.1|8397.1|8397.1|8392.1|8402.1|8397.1|8396.6|8391.6|17
1614758100000|2021-03-03 07:55:00|8396.6|8391.6|8399.1|8394.1|8401.6|8396.6|8396.6|8391.6|54
1614758400000|2021-03-03 08:00:00|8402.6|8397.6|8408.1|8403.1|8417.1|8412.1|8399.1|8394.1|283
1614758700000|2021-03-03 08:05:00|8409.1|8404.1|8419.1|8414.1|8420.1|8415.1|8407.1|8402.1|168
1614759000000|2021-03-03 08:10:00|8419.6|8414.6|8431.1|8426.1|8438.1|8433.1|8419.1|8414.1|147
1614759300000|2021-03-03 08:15:00|8430.6|8425.6|8432.1|8427.1|8441.1|8436.1|8427.1|8422.1|115
1614759600000|2021-03-03 08:20:00|8432.6|8427.6|8421.1|8416.1|8434.1|8429.1|8420.1|8415.1|50
1614759900000|2021-03-03 08:25:00|8420.6|8415.6|8420.6|8415.6|8428.1|8423.1|8420.1|8415.1|40
1614760200000|2021-03-03 08:30:00|8421.1|8416.1|8427.1|8422.1|8437.1|8432.1|8420.6|8415.6|36
1614760500000|2021-03-03 08:35:00|8426.6|8421.6|8431.1|8426.1|8434.1|8429.1|8426.1|8421.1|37
1614760800000|2021-03-03 08:40:00|8432.6|8427.6|8429.6|8424.6|8436.6|8431.6|8428.6|8423.6|62
1614761100000|2021-03-03 08:45:00|8430.1|8425.1|8436.6|8431.6|8439.6|8434.6|8429.6|8424.6|45
1614761400000|2021-03-03 08:50:00|8436.1|8431.1|8444.6|8439.6|8445.1|8440.1|8435.6|8430.6|54
1614761700000|2021-03-03 08:55:00|8444.1|8439.1|8440.6|8435.6|8451.6|8446.6|8440.6|8435.6|92
1614762000000|2021-03-03 09:00:00|8441.1|8436.1|8443.6|8438.6|8444.6|8439.6|8433.1|8428.1|79
1614762300000|2021-03-03 09:05:00|8443.1|8438.1|8452.6|8447.6|8454.6|8449.6|8442.1|8437.1|56
1614762600000|2021-03-03 09:10:00|8452.1|8447.1|8466.6|8461.6|8468.6|8463.6|8452.1|8447.1|101
1614762900000|2021-03-03 09:15:00|8466.1|8461.1|8466.6|8461.6|8469.6|8464.6|8463.1|8458.1|56
1614763200000|2021-03-03 09:20:00|8467.1|8462.1|8455.1|8450.1|8467.6|8462.6|8453.6|8448.6|39
1614763500000|2021-03-03 09:25:00|8455.6|8450.6|8453.6|8448.6|8456.6|8451.6|8446.6|8441.6|100
1614763800000|2021-03-03 09:30:00|8453.1|8448.1|8451.6|8446.6|8458.6|8453.6|8449.6|8444.6|142
1614764100000|2021-03-03 09:35:00|8451.1|8446.1|8441.6|8436.6|8456.1|8451.1|8441.1|8436.1|78
1614764400000|2021-03-03 09:40:00|8441.1|8436.1|8443.1|8438.1|8445.6|8440.6|8436.6|8431.6|75
1614764700000|2021-03-03 09:45:00|8443.6|8438.6|8429.6|8424.6|8444.6|8439.6|8429.6|8424.6|57
1614765000000|2021-03-03 09:50:00|8430.1|8425.1|8418.1|8413.1|8430.1|8425.1|8418.1|8413.1|74
1614765300000|2021-03-03 09:55:00|8417.6|8412.6|8418.1|8413.1|8428.6|8423.6|8417.1|8412.1|98
1614765600000|2021-03-03 10:00:00|8418.6|8413.6|8410.6|8405.6|8420.6|8415.6|8409.6|8404.6|90
1614765900000|2021-03-03 10:05:00|8411.1|8406.1|8414.1|8409.1|8419.1|8414.1|8411.1|8406.1|86
1614766200000|2021-03-03 10:10:00|8413.6|8408.6|8407.6|8402.6|8417.1|8412.1|8407.6|8402.6|59
1614766500000|2021-03-03 10:15:00|8408.1|8403.1|8403.6|8398.6|8410.6|8405.6|8403.6|8398.6|69
1614766800000|2021-03-03 10:20:00|8403.1|8398.1|8395.6|8390.6|8404.6|8399.6|8394.1|8389.1|123
1614767100000|2021-03-03 10:25:00|8395.1|8390.1|8395.6|8390.6|8399.6|8394.6|8392.1|8387.1|155
1614767400000|2021-03-03 10:30:00|8396.1|8391.1|8390.6|8385.6|8398.6|8393.6|8390.6|8385.6|83
1614767700000|2021-03-03 10:35:00|8391.1|8386.1|8393.6|8388.6|8398.1|8393.1|8389.6|8384.6|105
1614768000000|2021-03-03 10:40:00|8393.1|8388.1|8394.6|8389.6|8395.6|8390.6|8390.1|8385.1|32
1614768300000|2021-03-03 10:45:00|8393.6|8388.6|8383.6|8378.6|8394.1|8389.1|8382.6|8377.6|90
1614768600000|2021-03-03 10:50:00|8382.6|8377.6|8379.6|8374.6|8390.1|8385.1|8379.6|8374.6|136
1614768900000|2021-03-03 10:55:00|8379.1|8374.1|8385.6|8380.6|8385.6|8380.6|8379.1|8374.1|89
1614769200000|2021-03-03 11:00:00|8386.1|8381.1|8372.6|8367.6|8386.1|8381.1|8365.6|8360.6|126
1614769500000|2021-03-03 11:05:00|8372.1|8367.1|8381.6|8376.6|8382.1|8377.1|8371.1|8366.1|63
1614769800000|2021-03-03 11:10:00|8381.1|8376.1|8367.6|8362.6|8381.1|8376.1|8366.6|8361.6|67
1614770100000|2021-03-03 11:15:00|8367.1|8362.1|8375.6|8370.6|8375.6|8370.6|8365.6|8360.6|43
1614770400000|2021-03-03 11:20:00|8376.1|8371.1|8378.6|8373.6|8380.6|8375.6|8375.6|8370.6|39
1614770700000|2021-03-03 11:25:00|8378.1|8373.1|8378.1|8373.1|8378.6|8373.6|8374.6|8369.6|37
1614771000000|2021-03-03 11:30:00|8377.6|8372.6|8367.6|8362.6|8378.6|8373.6|8366.6|8361.6|94
1614771300000|2021-03-03 11:35:00|8368.1|8363.1|8363.6|8358.6|8371.1|8366.1|8362.1|8357.1|47
1614771600000|2021-03-03 11:40:00|8363.1|8358.1|8361.1|8356.1|8363.1|8358.1|8358.1|8353.1|34
1614771900000|2021-03-03 11:45:00|8361.6|8356.6|8361.6|8356.6|8367.1|8362.1|8360.6|8355.6|32
1614772200000|2021-03-03 11:50:00|8361.1|8356.1|8350.1|8345.1|8361.1|8356.1|8349.6|8344.6|72
1614772500000|2021-03-03 11:55:00|8350.6|8345.6|8351.1|8346.1|8358.1|8353.1|8348.6|8343.6|81
1614772800000|2021-03-03 12:00:00|8352.6|8347.6|8345.1|8340.1|8354.1|8349.1|8343.1|8338.1|119
1614773100000|2021-03-03 12:05:00|8345.6|8340.6|8338.6|8333.6|8348.1|8343.1|8338.6|8333.6|182
1614773400000|2021-03-03 12:10:00|8338.1|8333.1|8340.6|8335.6|8345.6|8340.6|8336.1|8331.1|43
1614773700000|2021-03-03 12:15:00|8341.1|8336.1|8344.6|8339.6|8345.6|8340.6|8339.6|8334.6|38
1614774000000|2021-03-03 12:20:00|8344.1|8339.1|8343.1|8338.1|8349.6|8344.6|8343.1|8338.1|32
1614774300000|2021-03-03 12:25:00|8343.6|8338.6|8347.1|8342.1|8350.1|8345.1|8342.1|8337.1|64
1614774600000|2021-03-03 12:30:00|8346.6|8341.6|8341.6|8336.6|8346.6|8341.6|8338.6|8333.6|56
1614774900000|2021-03-03 12:35:00|8342.1|8337.1|8340.6|8335.6|8343.6|8338.6|8339.6|8334.6|38
1614775200000|2021-03-03 12:40:00|8339.1|8334.1|8353.1|8348.1|8353.1|8348.1|8337.6|8332.6|81
1614775500000|2021-03-03 12:45:00|8352.6|8347.6|8344.1|8339.1|8352.6|8347.6|8344.1|8339.1|70
1614775800000|2021-03-03 12:50:00|8343.6|8338.6|8340.6|8335.6|8344.1|8339.1|8339.1|8334.1|57
1614776100000|2021-03-03 12:55:00|8340.1|8335.1|8340.1|8335.1|8342.6|8337.6|8337.6|8332.6|43
1614776400000|2021-03-03 13:00:00|8338.6|8333.6|8344.1|8339.1|8346.1|8341.1|8333.6|8328.6|40
1614776700000|2021-03-03 13:05:00|8343.1|8338.1|8331.1|8326.1|8343.6|8338.6|8329.1|8324.1|80
1614777000000|2021-03-03 13:10:00|8330.6|8325.6|8322.1|8317.1|8332.6|8327.6|8322.1|8317.1|39
1614777300000|2021-03-03 13:15:00|8323.1|8318.1|8325.1|8320.1|8332.1|8327.1|8323.1|8318.1|43
1614777600000|2021-03-03 13:20:00|8324.6|8319.6|8319.1|8314.1|8328.1|8323.1|8316.6|8311.6|84
1614777900000|2021-03-03 13:25:00|8319.6|8314.6|8318.6|8313.6|8322.1|8317.1|8317.1|8312.1|60
1614778200000|2021-03-03 13:30:00|8318.1|8313.1|8299.1|8294.1|8318.6|8313.6|8297.6|8292.6|102
1614778500000|2021-03-03 13:35:00|8298.6|8293.6|8307.1|8302.1|8307.1|8302.1|8295.6|8290.6|93
1614778800000|2021-03-03 13:40:00|8307.6|8302.6|8308.1|8303.1|8309.6|8304.6|8297.1|8292.1|115
1614779100000|2021-03-03 13:45:00|8307.6|8302.6|8300.1|8295.1|8312.1|8307.1|8294.1|8289.1|188
1614779400000|2021-03-03 13:50:00|8299.6|8294.6|8312.6|8307.6|8312.6|8307.6|8296.1|8291.1|137
1614779700000|2021-03-03 13:55:00|8313.1|8308.1|8314.1|8309.1|8317.6|8312.6|8309.1|8304.1|53
1614780000000|2021-03-03 14:00:00|8315.1|8310.1|8321.1|8316.1|8325.1|8320.1|8311.6|8306.6|86
1614780300000|2021-03-03 14:05:00|8320.6|8315.6|8320.1|8315.1|8324.1|8319.1|8316.6|8311.6|28
1614780600000|2021-03-03 14:10:00|8320.6|8315.6|8313.1|8308.1|8324.1|8319.1|8311.1|8306.1|40
1614780900000|2021-03-03 14:15:00|8312.6|8307.6|8306.1|8301.1|8313.1|8308.1|8304.6|8299.6|234
1614781200000|2021-03-03 14:20:00|8305.6|8300.6|8307.1|8302.1|8315.1|8310.1|8299.1|8294.1|86
1614781500000|2021-03-03 14:25:00|8307.6|8302.6|8308.1|8303.1|8314.1|8309.1|8306.6|8301.6|46
1614781800000|2021-03-03 14:30:00|8307.6|8302.6|8321.1|8316.1|8328.6|8323.6|8306.6|8301.6|133
1614782100000|2021-03-03 14:35:00|8321.6|8316.6|8313.1|8308.1|8325.1|8320.1|8312.1|8307.1|93
1614782400000|2021-03-03 14:40:00|8312.1|8307.1|8316.1|8311.1|8318.6|8313.6|8309.6|8304.6|51
1614782700000|2021-03-03 14:45:00|8315.6|8310.6|8314.6|8309.6|8319.1|8314.1|8302.1|8297.1|165
1614783000000|2021-03-03 14:50:00|8315.1|8310.1|8318.1|8313.1|8325.1|8320.1|8314.6|8309.6|56
1614783300000|2021-03-03 14:55:00|8318.6|8313.6|8307.1|8302.1|8319.6|8314.6|8304.1|8299.1|122
1614783600000|2021-03-03 15:00:00|8307.6|8302.6|8304.1|8299.1|8314.1|8309.1|8302.1|8297.1|157
1614783900000|2021-03-03 15:05:00|8303.6|8298.6|8295.6|8290.6|8303.6|8298.6|8288.1|8283.1|135
1614784200000|2021-03-03 15:10:00|8296.8|8291.8|8288.3|8283.3|8300.8|8295.8|8285.8|8280.8|154
1614784500000|2021-03-03 15:15:00|8288.8|8283.8|8286.8|8281.8|8290.3|8285.3|8280.3|8275.3|355
1614784800000|2021-03-03 15:20:00|8287.3|8282.3|8304.3|8299.3|8304.3|8299.3|8284.3|8279.3|111
1614785100000|2021-03-03 15:25:00|8303.8|8298.8|8304.8|8299.8|8310.8|8305.8|8302.8|8297.8|912
1614785400000|2021-03-03 15:30:00|8304.3|8299.3|8303.3|8298.3|8309.8|8304.8|8292.3|8287.3|208
1614785700000|2021-03-03 15:35:00|8303.8|8298.8|8318.8|8313.8|8319.3|8314.3|8302.8|8297.8|87
1614786000000|2021-03-03 15:40:00|8318.3|8313.3|8316.3|8311.3|8322.3|8317.3|8311.8|8306.8|63
1614786300000|2021-03-03 15:45:00|8315.8|8310.8|8317.3|8312.3|8322.3|8317.3|8310.3|8305.3|55
1614786600000|2021-03-03 15:50:00|8317.8|8312.8|8320.3|8315.3|8322.3|8317.3|8312.3|8307.3|83
1614786900000|2021-03-03 15:55:00|8319.8|8314.8|8316.3|8311.3|8324.8|8319.8|8312.3|8307.3|121
1614787200000|2021-03-03 16:00:00|8316.8|8311.8|8319.3|8314.3|8322.3|8317.3|8314.3|8309.3|81
1614787500000|2021-03-03 16:05:00|8318.8|8313.8|8320.3|8315.3|8325.3|8320.3|8315.8|8310.8|649
1614787800000|2021-03-03 16:10:00|8319.8|8314.8|8323.8|8318.8|8326.8|8321.8|8319.8|8314.8|54
1614788100000|2021-03-03 16:15:00|8323.3|8318.3|8328.3|8323.3|8328.3|8323.3|8315.3|8310.3|182
1614788400000|2021-03-03 16:20:00|8327.8|8322.8|8335.3|8330.3|8337.3|8332.3|8327.3|8322.3|99
1614788700000|2021-03-03 16:25:00|8334.8|8329.8|8335.3|8330.3|8341.3|8336.3|8334.3|8329.3|272
1614789000000|2021-03-03 16:30:00|8336.3|8329.3|8335.3|8328.3|8343.3|8336.3|8334.3|8328.3|398
1614789300000|2021-03-03 16:35:00|8334.3|8329.3|8334.3|8327.3|8338.3|8331.3|8333.3|8327.3|170
1614789600000|2021-03-03 16:40:00|8335.3|8328.3|8330.3|8323.3|8335.3|8329.3|8329.3|8322.3|88
1614789900000|2021-03-03 16:45:00|8329.3|8322.3|8332.3|8325.3|8333.3|8326.3|8329.3|8322.3|14
1614790200000|2021-03-03 16:50:00|8331.3|8323.3|8337.3|8330.3|8338.3|8331.3|8330.3|8323.3|150
1614790500000|2021-03-03 16:55:00|8336.3|8329.3|8332.3|8325.3|8339.3|8332.3|8331.3|8324.3|1349
1614790800000|2021-03-03 17:00:00|8331.3|8324.3|8330.3|8323.3|8332.3|8326.3|8328.3|8321.3|9
1614791100000|2021-03-03 17:05:00|8329.3|8322.3|8328.3|8321.3|8330.3|8324.3|8327.3|8320.3|7
1614791400000|2021-03-03 17:10:00|8327.3|8320.3|8330.3|8323.3|8331.3|8323.3|8325.3|8319.3|13
1614791700000|2021-03-03 17:15:00|8329.3|8322.3|8328.3|8321.3|8331.3|8323.3|8327.3|8320.3|16
1614792000000|2021-03-03 17:20:00|8327.3|8320.3|8326.3|8319.3|8329.3|8322.3|8325.3|8319.3|3
1614792300000|2021-03-03 17:25:00|8325.3|8320.3|8326.3|8319.3|8326.3|8320.3|8323.3|8317.3|4
1614792600000|2021-03-03 17:30:00|8325.3|8318.3|8324.3|8317.3|8327.3|8320.3|8324.3|8317.3|3
1614792900000|2021-03-03 17:35:00|8323.3|8318.3|8325.3|8318.3|8325.3|8319.3|8322.3|8313.3|24
1614793200000|2021-03-03 17:40:00|8324.3|8317.3|8324.3|8317.3|8326.3|8320.3|8322.3|8315.3|49
1614793500000|2021-03-03 17:45:00|8323.3|8315.3|8330.3|8323.3|8330.3|8324.3|8322.3|8315.3|13
1614793800000|2021-03-03 17:50:00|8331.3|8322.3|8330.3|8323.3|8332.3|8325.3|8328.3|8321.3|25
1614794100000|2021-03-03 17:55:00|8331.3|8324.3|8322.3|8314.3|8331.3|8324.3|8321.3|8314.3|38
1614794400000|2021-03-03 18:00:00|8321.3|8313.3|8322.3|8314.3|8323.3|8316.3|8321.3|8313.3|5
1614794700000|2021-03-03 18:05:00|8321.3|8315.3|8323.3|8316.3|8324.3|8316.3|8321.3|8315.3|1
1614795000000|2021-03-03 18:10:00|8324.3|8315.3|8325.3|8316.3|8327.3|8320.3|8321.3|8314.3|14
1614795300000|2021-03-03 18:15:00|8324.3|8317.3|8335.3|8327.3|8335.3|8327.3|8323.3|8315.3|24
1614795600000|2021-03-03 18:20:00|8334.3|8326.3|8334.3|8326.3|8336.3|8328.3|8333.3|8325.3|1
1614795900000|2021-03-03 18:25:00|8333.3|8327.3|8334.3|8327.3|8336.3|8328.3|8333.3|8327.3|0
1614796200000|2021-03-03 18:30:00|8333.3|8325.3|8329.3|8321.3|8333.3|8325.3|8326.3|8318.3|11
1614796500000|2021-03-03 18:35:00|8330.3|8322.3|8333.3|8325.3|8334.3|8328.3|8329.3|8321.3|8
1614796800000|2021-03-03 18:40:00|8332.3|8324.3|8326.3|8319.3|8332.3|8324.3|8326.3|8319.3|1
1614797100000|2021-03-03 18:45:00|8328.3|8320.3|8319.3|8311.3|8329.3|8321.3|8317.3|8311.3|62
1614797400000|2021-03-03 18:50:00|8320.3|8312.3|8322.3|8314.3|8325.3|8318.3|8320.3|8312.3|12
1614797700000|2021-03-03 18:55:00|8321.3|8315.3|8323.6|8311.6|8323.6|8315.3|8318.3|8310.3|23
1614798000000|2021-03-03 19:00:00|8323.7|8311.7|8317.8|8305.8|8324.9|8312.9|8315.8|8303.8|0
1614798300000|2021-03-03 19:05:00|8315.9|8303.9|8313.5|8301.5|8318.1|8306.1|8311.2|8299.2|0
1614798600000|2021-03-03 19:10:00|8313.4|8301.4|8317.5|8305.5|8317.5|8305.5|8311.2|8299.2|0
1614798900000|2021-03-03 19:15:00|8317.4|8305.4|8310.4|8298.4|8317.4|8305.4|8308|8296|0
1614799200000|2021-03-03 19:20:00|8310.6|8298.6|8310.1|8298.1|8314.9|8302.9|8307.4|8295.4|0
1614799500000|2021-03-03 19:25:00|8310|8298|8309.7|8297.7|8312.8|8300.8|8307.2|8295.2|0
1614799800000|2021-03-03 19:30:00|8309.8|8297.8|8293.5|8281.5|8310.3|8298.3|8293.5|8281.5|0
1614800100000|2021-03-03 19:35:00|8293.3|8281.3|8308.3|8296.3|8308.7|8296.7|8293.3|8281.3|0
1614800400000|2021-03-03 19:40:00|8308.4|8296.4|8310.4|8298.4|8313|8301|8308|8296|0
1614800700000|2021-03-03 19:45:00|8310.5|8298.5|8305.3|8293.3|8310.6|8298.6|8302.2|8290.2|0
1614801000000|2021-03-03 19:50:00|8307.3|8295.3|8319.3|8307.3|8320.5|8308.5|8307.3|8295.3|0
1614801300000|2021-03-03 19:55:00|8319.2|8307.2|8319.5|8307.5|8321.8|8309.8|8316.7|8304.7|0
1614801600000|2021-03-03 20:00:00|8319.4|8307.4|8317.1|8305.1|8319.9|8307.9|8314.2|8302.2|0
1614801900000|2021-03-03 20:05:00|8317.2|8305.2|8314.9|8302.9|8317.4|8305.4|8312.5|8300.5|0
1614802200000|2021-03-03 20:10:00|8314.8|8302.8|8314.5|8302.5|8322.2|8310.2|8314.5|8302.5|0
1614802500000|2021-03-03 20:15:00|8314.4|8302.4|8311.8|8299.8|8314.7|8302.7|8307.2|8295.2|0
1614802800000|2021-03-03 20:20:00|8311.7|8299.7|8304.7|8292.7|8311.9|8299.9|8302.4|8290.4|0
1614803100000|2021-03-03 20:25:00|8304.8|8292.8|8303.1|8291.1|8305.4|8293.4|8299.9|8287.9|0
1614803400000|2021-03-03 20:30:00|8302.8|8290.8|8301.2|8289.2|8305.7|8293.7|8299|8287|0
1614803700000|2021-03-03 20:35:00|8301.1|8289.1|8302.9|8290.9|8305|8293|8300.7|8288.7|0
1614804000000|2021-03-03 20:40:00|8303|8291|8308.4|8296.4|8308.7|8296.7|8300.9|8288.9|0
1614804300000|2021-03-03 20:45:00|8308.5|8296.5|8311.6|8299.6|8319.1|8307.1|8308.4|8296.4|0
1614804600000|2021-03-03 20:50:00|8311.7|8299.7|8293|8281|8311.7|8299.7|8292.8|8280.8|0
1614804900000|2021-03-03 20:55:00|8293.1|8281.1|8287.4|8275.4|8297.7|8285.7|8285.7|8273.7|0
1614805200000|2021-03-03 21:00:00|8287.3|8275.3|8289.8|8277.8|8293.2|8281.2|8282.4|8270.4|0
1614805500000|2021-03-03 21:05:00|8289.4|8277.4|8286.3|8274.3|8292.2|8280.2|8284.3|8272.3|0
1614805800000|2021-03-03 21:10:00|8286.4|8274.4|8286.5|8274.5|8288.1|8276.1|8285|8273|0
1614806100000|2021-03-03 21:15:00|8286.9|8274.9|8286.9|8274.9|8287.1|8275.1|8285.6|8273.6|0
1614806400000|2021-03-03 21:20:00|8287.1|8275.1|8288.1|8276.1|8288.9|8276.9|8286.9|8274.9|0
1614806700000|2021-03-03 21:25:00|8287.9|8275.9|8287.4|8275.4|8288.3|8276.3|8287.2|8275.2|0
1614807000000|2021-03-03 21:30:00|8287|8275|8290.4|8278.4|8290.8|8278.8|8286.6|8274.6|0
1614807300000|2021-03-03 21:35:00|8290.3|8278.3|8287.5|8275.5|8291.3|8279.3|8286.6|8274.6|0
1614807600000|2021-03-03 21:40:00|8287.4|8275.4|8284.6|8272.6|8287.5|8275.5|8283.7|8271.7|0
1614807900000|2021-03-03 21:45:00|8285|8273|8284.1|8272.1|8287|8275|8283.7|8271.7|0
1614808200000|2021-03-03 21:50:00|8284.6|8272.6|8284.8|8272.8|8286.1|8274.1|8283.7|8271.7|0
1614808500000|2021-03-03 21:55:00|8284.9|8272.9|8287.1|8275.1|8287.7|8275.7|8283.2|8271.2|0
1614808800000|2021-03-03 22:00:00|8287|8275|8287|8275|8287.8|8275.8|8286.4|8274.4|0
1614809100000|2021-03-03 22:05:00|8286.6|8274.6|8286.8|8274.8|8287.6|8275.6|8286.6|8274.6|0
1614809400000|2021-03-03 22:10:00|8287.2|8275.2|8290.1|8278.1|8290.1|8278.1|8287.2|8275.2|0
1614809700000|2021-03-03 22:15:00|8290.3|8278.3|8289.1|8277.1|8290.3|8278.3|8288|8276|0
1614810000000|2021-03-03 22:20:00|8288.9|8276.9|8289.7|8277.7|8289.9|8277.9|8288.9|8276.9|0
1614810300000|2021-03-03 22:25:00|8289.5|8277.5|8289.5|8277.5|8289.5|8277.5|8289.3|8277.3|0
1614810900000|2021-03-03 22:35:00|8289.7|8277.7|8289.5|8277.5|8289.7|8277.7|8289.5|8277.5|0
1614811200000|2021-03-03 22:40:00|8289.7|8277.7|8289.9|8277.9|8289.9|8277.9|8289.7|8277.7|0
1614811500000|2021-03-03 22:45:00|8289.7|8277.7|8290.2|8278.2|8290.3|8278.3|8289.7|8277.7|0
1614811800000|2021-03-03 22:50:00|8290.6|8278.6|8289.8|8277.8|8290.6|8278.6|8289.4|8277.4|0
1614812100000|2021-03-03 22:55:00|8289.6|8277.6|8290.8|8278.8|8291|8279|8289.6|8277.6|0
1614812400000|2021-03-03 23:00:00|8291.3|8279.3|8291.2|8279.2|8294.4|8282.4|8284.7|8272.7|0
1614812700000|2021-03-03 23:05:00|8291.4|8279.4|8295.7|8283.7|8297.7|8285.7|8291.2|8279.2|0
1614813000000|2021-03-03 23:10:00|8295.8|8283.8|8288.8|8276.8|8297.3|8285.3|8288.1|8276.1|0
1614813300000|2021-03-03 23:15:00|8289|8277|8282.7|8270.7|8289|8277|8281.1|8269.1|0
1614813600000|2021-03-03 23:20:00|8282.5|8270.5|8266.7|8254.7|8283.1|8271.1|8265.7|8253.7|0
1614813900000|2021-03-03 23:25:00|8266.9|8254.9|8273.2|8261.2|8273.6|8261.6|8266.9|8254.9|0
1614814200000|2021-03-03 23:30:00|8273.6|8261.6|8271.5|8259.5|8277.9|8265.9|8271.4|8259.4|0
1614814500000|2021-03-03 23:35:00|8272.1|8260.1|8272.6|8260.6|8275.6|8263.6|8271.5|8259.5|0
1614814800000|2021-03-03 23:40:00|8272.2|8260.2|8270.9|8258.9|8273|8261|8268|8256|0
1614815100000|2021-03-03 23:45:00|8271.1|8259.1|8271.8|8259.8|8274.7|8262.7|8269.3|8257.3|0
1614815400000|2021-03-03 23:50:00|8271.6|8259.6|8260.7|8248.7|8271.6|8259.6|8259.6|8247.6|0
1614815700000|2021-03-03 23:55:00|8260.6|8248.6|8249|8237|8263.2|8251.2|8247.8|8235.8|0
1614816000000|2021-03-04 00:00:00|8249.1|8237.1|8254.7|8242.7|8256.5|8244.5|8244.6|8232.6|0
1614816300000|2021-03-04 00:05:00|8254.2|8242.2|8270|8258|8270|8258|8254|8242|0
1614816600000|2021-03-04 00:10:00|8269.9|8257.9|8272.9|8260.9|8275.4|8263.4|8267.9|8255.9|0
1614816900000|2021-03-04 00:15:00|8272.5|8260.5|8275.4|8263.4|8279.6|8267.6|8270.9|8258.9|0
1614817200000|2021-03-04 00:20:00|8275.3|8263.3|8277.5|8265.5|8277.5|8265.5|8273|8261|0
1614817500000|2021-03-04 00:25:00|8277.6|8265.6|8272.9|8260.9|8277.6|8265.6|8268.6|8256.6|0
1614817800000|2021-03-04 00:30:00|8273|8261|8284.1|8272.1|8284.1|8272.1|8272.9|8260.9|0
1614818100000|2021-03-04 00:35:00|8284.2|8272.2|8286.2|8274.2|8288.5|8276.5|8284.1|8272.1|0
1614818400000|2021-03-04 00:40:00|8286.3|8274.3|8288.5|8276.5|8288.5|8276.5|8281.9|8269.9|0
1614818700000|2021-03-04 00:45:00|8288.6|8276.6|8286.3|8274.3|8288.6|8276.6|8284.1|8272.1|0
1614819000000|2021-03-04 00:50:00|8287.3|8275.3|8287.3|8275.3|8288.5|8276.5|8286.2|8274.2|0
1614819300000|2021-03-04 00:55:00|8286.9|8274.9|8284.3|8272.3|8288.6|8276.6|8284.3|8272.3|0
1614819600000|2021-03-04 01:00:00|8284.4|8272.4|8275.2|8263.2|8287.6|8275.6|8271.8|8259.8|0
1614819900000|2021-03-04 01:05:00|8274.8|8262.8|8277.4|8265.4|8282.9|8270.9|8274.1|8262.1|0
1614820200000|2021-03-04 01:10:00|8277.3|8265.3|8275.1|8263.1|8279.7|8267.7|8273.9|8261.9|0
1614820500000|2021-03-04 01:15:00|8275.2|8263.2|8279.7|8267.7|8281.9|8269.9|8273|8261|0
1614820800000|2021-03-04 01:20:00|8279.6|8267.6|8273|8261|8279.6|8267.6|8273|8261|0
1614821100000|2021-03-04 01:25:00|8272.9|8260.9|8273.1|8261.1|8277.4|8265.4|8272.9|8260.9|0
1614821400000|2021-03-04 01:30:00|8273.5|8261.5|8279.7|8267.7|8281.9|8269.9|8273.5|8261.5|0
1614821700000|2021-03-04 01:35:00|8278.9|8266.9|8273.1|8261.1|8279.7|8267.7|8272.9|8260.9|0
1614822000000|2021-03-04 01:40:00|8273.2|8261.2|8273.2|8261.2|8277.6|8265.6|8270.9|8258.9|0
1614822300000|2021-03-04 01:45:00|8273.1|8261.1|8273.2|8261.2|8273.3|8261.3|8270.9|8258.9|0
1614822600000|2021-03-04 01:50:00|8273.1|8261.1|8277.9|8265.9|8277.9|8265.9|8268.7|8256.7|0
1614822900000|2021-03-04 01:55:00|8277.5|8265.5|8277.9|8265.9|8278|8266|8271.3|8259.3|0
1614823200000|2021-03-04 02:00:00|8278|8266|8282.6|8270.6|8284.8|8272.8|8275.7|8263.7|0
1614823500000|2021-03-04 02:05:00|8281.8|8269.8|8278.1|8266.1|8282.6|8270.6|8278.1|8266.1|0
1614823800000|2021-03-04 02:10:00|8277|8265|8271.5|8259.5|8277|8265|8271.4|8259.4|0
1614824100000|2021-03-04 02:15:00|8271.4|8259.4|8269.3|8257.3|8273.7|8261.7|8269.2|8257.2|0
1614824400000|2021-03-04 02:20:00|8269.4|8257.4|8267|8255|8271.6|8259.6|8266.9|8254.9|0
1614824700000|2021-03-04 02:25:00|8266.9|8254.9|8266.7|8254.7|8267|8255|8266.7|8254.7|0
1614825000000|2021-03-04 02:30:00|8266.8|8254.8|8262.2|8250.2|8269.1|8257.1|8262.2|8250.2|0
1614825300000|2021-03-04 02:35:00|8262.3|8250.3|8260.6|8248.6|8264.9|8252.9|8258.2|8246.2|0
1614825600000|2021-03-04 02:40:00|8260.5|8248.5|8267.2|8255.2|8267.2|8255.2|8260.4|8248.4|0
1614825900000|2021-03-04 02:45:00|8266.1|8254.1|8267.3|8255.3|8269.5|8257.5|8265|8253|0
1614826200000|2021-03-04 02:50:00|8267.2|8255.2|8265.1|8253.1|8267.3|8255.3|8260.6|8248.6|0
1614826500000|2021-03-04 02:55:00|8264.7|8252.7|8260.6|8248.6|8265.1|8253.1|8257.2|8245.2|0
1614826800000|2021-03-04 03:00:00|8261|8249|8262.7|8250.7|8264.9|8252.9|8260.3|8248.3|0
1614827100000|2021-03-04 03:05:00|8263.1|8251.1|8258.3|8246.3|8264.9|8252.9|8258.3|8246.3|0
1614827400000|2021-03-04 03:10:00|8258.7|8246.7|8262.6|8250.6|8265.9|8253.9|8258.2|8246.2|0
1614827700000|2021-03-04 03:15:00|8262.5|8250.5|8260.3|8248.3|8262.6|8250.6|8260.3|8248.3|0
1614828000000|2021-03-04 03:20:00|8260.4|8248.4|8262.5|8250.5|8263.6|8251.6|8258.1|8246.1|0
1614828300000|2021-03-04 03:25:00|8262.9|8250.9|8269.1|8257.1|8269.1|8257.1|8262.5|8250.5|0
1614828600000|2021-03-04 03:30:00|8269|8257|8258.2|8246.2|8269.1|8257.1|8256|8244|0
1614828900000|2021-03-04 03:35:00|8258.1|8246.1|8252|8240|8258.2|8246.2|8249.5|8237.5|0
1614829200000|2021-03-04 03:40:00|8251.6|8239.6|8249.7|8237.7|8252|8240|8245.3|8233.3|0
1614829500000|2021-03-04 03:45:00|8249.6|8237.6|8249.5|8237.5|8251.6|8239.6|8244|8232|0
1614829800000|2021-03-04 03:50:00|8249.9|8237.9|8247.2|8235.2|8250.6|8238.6|8247.2|8235.2|0
1614830100000|2021-03-04 03:55:00|8247.3|8235.3|8236.3|8224.3|8247.3|8235.3|8236.3|8224.3|0
1614830400000|2021-03-04 04:00:00|8238.5|8226.5|8230.7|8218.7|8240.7|8228.7|8228.4|8216.4|0
1614830700000|2021-03-04 04:05:00|8230.8|8218.8|8227.8|8215.8|8230.8|8218.8|8221.9|8209.9|0
1614831000000|2021-03-04 04:10:00|8227.7|8215.7|8223.4|8211.4|8229.9|8217.9|8223.3|8211.3|0
1614831300000|2021-03-04 04:15:00|8223.3|8211.3|8223.3|8211.3|8227.8|8215.8|8221.2|8209.2|0
1614831600000|2021-03-04 04:20:00|8224.1|8212.1|8232.1|8220.1|8232.2|8220.2|8223.3|8211.3|0
1614831900000|2021-03-04 04:25:00|8232.2|8220.2|8238.8|8226.8|8238.8|8226.8|8232.1|8220.1|0
1614832200000|2021-03-04 04:30:00|8239.2|8227.2|8236.6|8224.6|8241|8229|8234.4|8222.4|0
1614832500000|2021-03-04 04:35:00|8234.4|8222.4|8243.2|8231.2|8243.3|8231.3|8234.4|8222.4|0
1614832800000|2021-03-04 04:40:00|8243.3|8231.3|8249.3|8237.3|8249.3|8237.3|8243.2|8231.2|0
1614833100000|2021-03-04 04:45:00|8249.2|8237.2|8247.2|8235.2|8249.5|8237.5|8246.2|8234.2|0
1614833400000|2021-03-04 04:50:00|8247.1|8235.1|8247.2|8235.2|8247.2|8235.2|8245|8233|0
1614833700000|2021-03-04 04:55:00|8248|8236|8254|8242|8256.2|8244.2|8248|8236|0
1614834000000|2021-03-04 05:00:00|8254.8|8242.8|8262.8|8250.8|8262.9|8250.9|8254.8|8242.8|0
1614834300000|2021-03-04 05:05:00|8262.7|8250.7|8258.5|8246.5|8262.8|8250.8|8257.3|8245.3|0
1614834600000|2021-03-04 05:10:00|8258.4|8246.4|8257.4|8245.4|8260.7|8248.7|8256.2|8244.2|0
1614834900000|2021-03-04 05:15:00|8258.4|8246.4|8256.6|8244.6|8259.7|8247.7|8254.4|8242.4|0
1614835200000|2021-03-04 05:20:00|8255.8|8243.8|8263.2|8251.2|8263.4|8251.4|8254.5|8242.5|0
1614835500000|2021-03-04 05:25:00|8263.1|8251.1|8260.9|8248.9|8263.2|8251.2|8257.6|8245.6|0
1614835800000|2021-03-04 05:30:00|8260.8|8248.8|8263.2|8251.2|8264.3|8252.3|8258.6|8246.6|0
1614836100000|2021-03-04 05:35:00|8262.8|8250.8|8265.7|8253.7|8265.8|8253.8|8258.8|8246.8|0
1614836400000|2021-03-04 05:40:00|8264.9|8252.9|8263.5|8251.5|8265.8|8253.8|8261.3|8249.3|0
1614836700000|2021-03-04 05:45:00|8263.6|8251.6|8261.3|8249.3|8264.7|8252.7|8260.2|8248.2|0
1614837000000|2021-03-04 05:50:00|8261.4|8249.4|8263.5|8251.5|8265.8|8253.8|8261.3|8249.3|0
1614837300000|2021-03-04 05:55:00|8263.4|8251.4|8258.8|8246.8|8263.4|8251.4|8257.8|8245.8|0
1614837600000|2021-03-04 06:00:00|8258.9|8246.9|8264.4|8252.4|8265.5|8253.5|8258.8|8246.8|0
1614837900000|2021-03-04 06:05:00|8264.8|8252.8|8268.5|8256.5|8268.5|8256.5|8263.4|8251.4|0
1614838200000|2021-03-04 06:10:00|8268.4|8256.4|8266|8254|8268.6|8256.6|8266|8254|0
1614838500000|2021-03-04 06:15:00|8266.1|8254.1|8266.9|8254.9|8268.3|8256.3|8264.6|8252.6|0
1614838800000|2021-03-04 06:20:00|8266.5|8254.5|8262.6|8250.6|8269.2|8257.2|8262.5|8250.5|0
1614839100000|2021-03-04 06:25:00|8261.8|8249.8|8258.4|8246.4|8262.7|8250.7|8258.3|8246.3|0
1614839400000|2021-03-04 06:30:00|8258.3|8246.3|8254.2|8242.2|8260.6|8248.6|8252|8240|0
1614839700000|2021-03-04 06:35:00|8253.8|8241.8|8257.3|8245.3|8259.6|8247.6|8251.9|8239.9|0
1614840000000|2021-03-04 06:40:00|8257.2|8245.2|8255|8243|8257.3|8245.3|8252.9|8240.9|0
1614840300000|2021-03-04 06:45:00|8255.1|8243.1|8262.9|8250.9|8264|8252|8255|8243|0
1614840600000|2021-03-04 06:50:00|8263.3|8251.3|8264.1|8252.1|8264.2|8252.2|8261.8|8249.8|0
1614840900000|2021-03-04 06:55:00|8264|8252|8270.6|8258.6|8270.6|8258.6|8264|8252|0
1614841200000|2021-03-04 07:00:00|8270|8258|8288.3|8283.3|8291.3|8286.3|8267.8|8256|76
1614841500000|2021-03-04 07:05:00|8287.8|8282.8|8291.8|8286.8|8293.8|8288.8|8282.8|8277.8|17
1614841800000|2021-03-04 07:10:00|8293.3|8288.3|8289.3|8284.3|8294.3|8289.3|8288.8|8283.8|15
1614842100000|2021-03-04 07:15:00|8289.8|8284.8|8288.8|8283.8|8293.8|8288.8|8285.8|8280.8|12
1614842400000|2021-03-04 07:20:00|8289.3|8284.3|8297.8|8292.8|8297.8|8292.8|8288.8|8283.8|9
1614842700000|2021-03-04 07:25:00|8298.3|8293.3|8297.8|8292.8|8301.3|8296.3|8295.8|8290.8|29
1614843000000|2021-03-04 07:30:00|8298.3|8293.3|8299.8|8294.8|8302.3|8297.3|8295.3|8290.3|35
1614843300000|2021-03-04 07:35:00|8299.3|8294.3|8302.8|8297.8|8306.8|8301.8|8299.3|8294.3|16
1614843600000|2021-03-04 07:40:00|8302.3|8297.3|8309.3|8304.3|8309.3|8304.3|8301.8|8296.8|19
1614843900000|2021-03-04 07:45:00|8307.8|8302.8|8302.3|8297.3|8308.3|8303.3|8299.8|8294.8|22
1614844200000|2021-03-04 07:50:00|8302.8|8297.8|8297.3|8292.3|8302.8|8297.8|8297.3|8292.3|16
1614844500000|2021-03-04 07:55:00|8296.8|8291.8|8289.8|8284.8|8297.3|8292.3|8286.3|8281.3|65
1614844800000|2021-03-04 08:00:00|8288.3|8283.3|8315.3|8310.3|8321.8|8316.8|8279.3|8274.3|353
1614845100000|2021-03-04 08:05:00|8313.8|8308.8|8326.3|8321.3|8328.3|8323.3|8307.3|8302.3|201
1614845400000|2021-03-04 08:10:00|8328.8|8323.8|8313.3|8308.3|8335.3|8330.3|8310.8|8305.8|265
1614845700000|2021-03-04 08:15:00|8312.8|8307.8|8319.8|8314.8|8325.3|8320.3|8304.3|8299.3|190
1614846000000|2021-03-04 08:20:00|8320.3|8315.3|8301.3|8296.3|8326.3|8321.3|8299.3|8294.3|98
1614846300000|2021-03-04 08:25:00|8300.8|8295.8|8310.3|8305.3|8317.3|8312.3|8297.3|8292.3|86
1614846600000|2021-03-04 08:30:00|8310.8|8305.8|8319.3|8314.3|8324.3|8319.3|8300.3|8295.3|68
1614846900000|2021-03-04 08:35:00|8318.8|8313.8|8337.8|8332.8|8339.3|8334.3|8318.3|8313.3|96
1614847200000|2021-03-04 08:40:00|8337.6|8332.6|8346.6|8341.6|8350.6|8345.6|8335.6|8330.6|123
1614847500000|2021-03-04 08:45:00|8346.1|8341.1|8341.1|8336.1|8352.6|8347.6|8338.1|8333.1|102
1614847800000|2021-03-04 08:50:00|8340.1|8335.1|8325.1|8320.1|8340.6|8335.6|8320.1|8315.1|82
1614848100000|2021-03-04 08:55:00|8325.6|8320.6|8334.1|8329.1|8336.1|8331.1|8324.6|8319.6|59
1614848400000|2021-03-04 09:00:00|8334.6|8329.6|8339.1|8334.1|8344.1|8339.1|8331.1|8326.1|98
1614848700000|2021-03-04 09:05:00|8338.6|8333.6|8334.1|8329.1|8343.6|8338.6|8332.1|8327.1|63
1614849000000|2021-03-04 09:10:00|8334.6|8329.6|8340.1|8335.1|8344.6|8339.6|8334.6|8329.6|100
1614849300000|2021-03-04 09:15:00|8341.1|8336.1|8345.6|8340.6|8350.6|8345.6|8338.6|8333.6|92
1614849600000|2021-03-04 09:20:00|8346.1|8341.1|8330.1|8325.1|8347.1|8342.1|8330.1|8325.1|105
1614849900000|2021-03-04 09:25:00|8329.1|8324.1|8324.1|8319.1|8329.6|8324.6|8318.6|8313.6|70
1614850200000|2021-03-04 09:30:00|8323.6|8318.6|8314.1|8309.1|8325.1|8320.1|8312.1|8307.1|49
1614850500000|2021-03-04 09:35:00|8315.6|8310.6|8313.1|8308.1|8319.1|8314.1|8306.1|8301.1|95
1614850800000|2021-03-04 09:40:00|8310.1|8305.1|8305.1|8300.1|8320.6|8315.6|8302.6|8297.6|103
1614851100000|2021-03-04 09:45:00|8304.6|8299.6|8313.1|8308.1|8314.1|8309.1|8300.1|8295.1|54
1614851400000|2021-03-04 09:50:00|8312.6|8307.6|8321.1|8316.1|8322.6|8317.6|8309.1|8304.1|44
1614851700000|2021-03-04 09:55:00|8321.6|8316.6|8320.1|8315.1|8326.1|8321.1|8318.1|8313.1|72
1614852000000|2021-03-04 10:00:00|8320.6|8315.6|8328.1|8323.1|8328.6|8323.6|8319.1|8314.1|68
1614852300000|2021-03-04 10:05:00|8327.6|8322.6|8321.6|8316.6|8332.1|8327.1|8321.1|8316.1|88
1614852600000|2021-03-04 10:10:00|8321.1|8316.1|8305.1|8300.1|8325.1|8320.1|8304.1|8299.1|97
1614852900000|2021-03-04 10:15:00|8304.6|8299.6|8291.1|8286.1|8307.6|8302.6|8291.1|8286.1|132
1614853200000|2021-03-04 10:20:00|8291.6|8286.6|8293.1|8288.1|8297.6|8292.6|8284.1|8279.1|358
1614853500000|2021-03-04 10:25:00|8292.6|8287.6|8300.6|8295.6|8302.6|8297.6|8290.1|8285.1|86
1614853800000|2021-03-04 10:30:00|8300.1|8295.1|8306.1|8301.1|8307.1|8302.1|8298.1|8293.1|87
1614854100000|2021-03-04 10:35:00|8305.6|8300.6|8301.6|8296.6|8307.1|8302.1|8296.6|8291.6|75
1614854400000|2021-03-04 10:40:00|8302.1|8297.1|8303.1|8298.1|8303.1|8298.1|8297.6|8292.6|46
1614854700000|2021-03-04 10:45:00|8302.6|8297.6|8308.1|8303.1|8312.1|8307.1|8297.1|8292.1|64
1614855000000|2021-03-04 10:50:00|8307.6|8302.6|8313.1|8308.1|8313.6|8308.6|8303.6|8298.6|38
1614855300000|2021-03-04 10:55:00|8313.6|8308.6|8324.1|8319.1|8324.1|8319.1|8312.1|8307.1|67
1614855600000|2021-03-04 11:00:00|8324.6|8319.6|8322.6|8317.6|8325.6|8320.6|8319.6|8314.6|32
1614855900000|2021-03-04 11:05:00|8322.1|8317.1|8321.6|8316.6|8324.1|8319.1|8316.6|8311.6|55
1614856200000|2021-03-04 11:10:00|8321.1|8316.1|8304.1|8299.1|8321.1|8316.1|8299.1|8294.1|69
1614856500000|2021-03-04 11:15:00|8303.6|8298.6|8299.1|8294.1|8305.1|8300.1|8298.6|8293.6|37
1614856800000|2021-03-04 11:20:00|8299.6|8294.6|8299.1|8294.1|8304.6|8299.6|8295.1|8290.1|47
1614857100000|2021-03-04 11:25:00|8298.6|8293.6|8295.6|8290.6|8300.1|8295.1|8290.6|8285.6|44
1614857400000|2021-03-04 11:30:00|8296.1|8291.1|8309.1|8304.1|8309.6|8304.6|8293.1|8288.1|50
1614857700000|2021-03-04 11:35:00|8309.6|8304.6|8320.1|8315.1|8322.1|8317.1|8307.1|8302.1|73
1614858000000|2021-03-04 11:40:00|8320.6|8315.6|8320.6|8315.6|8323.6|8318.6|8317.1|8312.1|85
1614858300000|2021-03-04 11:45:00|8321.1|8316.1|8326.6|8321.6|8329.1|8324.1|8320.6|8315.6|57
1614858600000|2021-03-04 11:50:00|8327.6|8322.6|8331.1|8326.1|8334.6|8329.6|8326.6|8321.6|55
1614858900000|2021-03-04 11:55:00|8332.1|8327.1|8324.6|8319.6|8336.1|8331.1|8324.6|8319.6|53
1614859200000|2021-03-04 12:00:00|8325.1|8320.1|8320.1|8315.1|8331.6|8326.6|8317.1|8312.1|61
1614859500000|2021-03-04 12:05:00|8320.6|8315.6|8310.1|8305.1|8321.1|8316.1|8308.1|8303.1|48
1614859800000|2021-03-04 12:10:00|8310.6|8305.6|8320.1|8315.1|8320.6|8315.6|8310.6|8305.6|33
1614860100000|2021-03-04 12:15:00|8320.6|8315.6|8325.6|8320.6|8326.1|8321.1|8319.1|8314.1|27
1614860400000|2021-03-04 12:20:00|8325.1|8320.1|8320.1|8315.1|8327.1|8322.1|8316.1|8311.1|48
1614860700000|2021-03-04 12:25:00|8319.6|8314.6|8322.1|8317.1|8322.6|8317.6|8314.6|8309.6|37
1614861000000|2021-03-04 12:30:00|8322.6|8317.6|8309.1|8304.1|8325.1|8320.1|8308.1|8303.1|74
1614861300000|2021-03-04 12:35:00|8309.6|8304.6|8317.1|8312.1|8318.1|8313.1|8309.1|8304.1|43
1614861600000|2021-03-04 12:40:00|8317.5|8312.5|8318.5|8313.5|8320.5|8315.5|8316.5|8311.5|27
1614861900000|2021-03-04 12:45:00|8319|8314|8318|8313|8321.5|8316.5|8314.5|8309.5|37
1614862200000|2021-03-04 12:50:00|8317.5|8312.5|8322|8317|8323.5|8318.5|8315|8310|39
1614862500000|2021-03-04 12:55:00|8321.5|8316.5|8323|8318|8323.5|8318.5|8317.5|8312.5|29
1614862800000|2021-03-04 13:00:00|8322.5|8317.5|8322.5|8317.5|8326.5|8321.5|8322|8317|21
1614863100000|2021-03-04 13:05:00|8323|8318|8320.5|8315.5|8326|8321|8318.5|8313.5|39
1614863400000|2021-03-04 13:10:00|8320|8315|8321|8316|8322.5|8317.5|8316.5|8311.5|26
1614863700000|2021-03-04 13:15:00|8321.5|8316.5|8328.5|8323.5|8328.5|8323.5|8321.5|8316.5|22
1614864000000|2021-03-04 13:20:00|8328|8323|8332.5|8327.5|8335|8330|8326.5|8321.5|57
1614864300000|2021-03-04 13:25:00|8333|8328|8327.5|8322.5|8333.5|8328.5|8326.5|8321.5|39
1614864600000|2021-03-04 13:30:00|8328|8323|8333.5|8328.5|8337.5|8332.5|8326.5|8321.5|48
1614864900000|2021-03-04 13:35:00|8334|8329|8336.5|8331.5|8339|8334|8333|8328|51
1614865200000|2021-03-04 13:40:00|8337|8332|8337.5|8332.5|8343|8338|8336.5|8331.5|63
1614865500000|2021-03-04 13:45:00|8338|8333|8336.5|8331.5|8343|8338|8335.5|8330.5|37
1614865800000|2021-03-04 13:50:00|8336|8331|8344.5|8339.5|8345.5|8340.5|8335.5|8330.5|33
1614866100000|2021-03-04 13:55:00|8344|8339|8346.5|8341.5|8346.5|8341.5|8341|8336|31
1614866400000|2021-03-04 14:00:00|8347.5|8342.5|8347.5|8342.5|8353.5|8348.5|8345.5|8340.5|41
1614866700000|2021-03-04 14:05:00|8348|8343|8351.5|8346.5|8355|8350|8347.5|8342.5|81
1614867000000|2021-03-04 14:10:00|8351|8346|8354|8349|8355.5|8350.5|8349.5|8344.5|33
1614867300000|2021-03-04 14:15:00|8355.5|8350.5|8353.5|8348.5|8358.5|8353.5|8350|8345|40
1614867600000|2021-03-04 14:20:00|8353|8348|8351.5|8346.5|8353.5|8348.5|8348.5|8343.5|38
1614867900000|2021-03-04 14:25:00|8352|8347|8350.5|8345.5|8355.5|8350.5|8344.5|8339.5|60
1614868200000|2021-03-04 14:30:00|8350|8345|8365|8360|8365|8360|8345.5|8340.5|264
1614868500000|2021-03-04 14:35:00|8366|8361|8383|8378|8384.5|8379.5|8365.5|8360.5|306
1614868800000|2021-03-04 14:40:00|8382|8377|8383.5|8378.5|8386|8381|8378.5|8373.5|139
1614869100000|2021-03-04 14:45:00|8384|8379|8352.5|8347.5|8386.5|8381.5|8352.5|8347.5|158
1614869400000|2021-03-04 14:50:00|8352|8347|8352.5|8347.5|8356|8351|8345.5|8340.5|217
1614869700000|2021-03-04 14:55:00|8353|8348|8362|8357|8364|8359|8350|8345|106
1614870000000|2021-03-04 15:00:00|8362.5|8357.5|8341|8336|8370|8365|8340.5|8335.5|124
1614870300000|2021-03-04 15:05:00|8341.5|8336.5|8334.5|8329.5|8342.5|8337.5|8332|8327|167
1614870600000|2021-03-04 15:10:00|8333.9|8328.9|8339.9|8334.9|8340.4|8335.4|8325.9|8320.9|74
1614870900000|2021-03-04 15:15:00|8339.4|8334.4|8343.9|8338.9|8346.9|8341.9|8335.4|8330.4|116
1614871200000|2021-03-04 15:20:00|8343.4|8338.4|8350.9|8345.9|8358.9|8353.9|8343.4|8338.4|119
1614871500000|2021-03-04 15:25:00|8350.4|8345.4|8346.4|8341.4|8351.9|8346.9|8340.4|8335.4|84
1614871800000|2021-03-04 15:30:00|8346.9|8341.9|8344.4|8339.4|8349.9|8344.9|8341.4|8336.4|78
1614872100000|2021-03-04 15:35:00|8344.9|8339.9|8349.4|8344.4|8353.4|8348.4|8343.9|8338.9|97
1614872400000|2021-03-04 15:40:00|8349.9|8344.9|8349.9|8344.9|8350.9|8345.9|8344.9|8339.9|103
1614872700000|2021-03-04 15:45:00|8350.4|8345.4|8348.9|8343.9|8353.4|8348.4|8344.4|8339.4|99
1614873000000|2021-03-04 15:50:00|8349.4|8344.4|8336.9|8331.9|8352.9|8347.9|8333.4|8328.4|76
1614873300000|2021-03-04 15:55:00|8337.4|8332.4|8348.9|8343.9|8354.4|8349.4|8336.9|8331.9|82
1614873600000|2021-03-04 16:00:00|8349.4|8344.4|8352.9|8347.9|8354.9|8349.9|8345.4|8340.4|112
1614873900000|2021-03-04 16:05:00|8353.4|8348.4|8355.9|8350.9|8356.4|8351.4|8339.9|8334.9|132
1614874200000|2021-03-04 16:10:00|8356.4|8351.4|8341.9|8336.9|8360.9|8355.9|8341.9|8336.9|84
1614874500000|2021-03-04 16:15:00|8342.4|8337.4|8353.9|8348.9|8357.9|8352.9|8337.4|8332.4|82
1614874800000|2021-03-04 16:20:00|8354.4|8349.4|8358.4|8353.4|8361.4|8356.4|8351.9|8346.9|110
1614875100000|2021-03-04 16:25:00|8358.9|8353.9|8353.4|8348.4|8360.4|8355.4|8346.9|8341.9|191
1614875400000|2021-03-04 16:30:00|8353.9|8347.9|8356.9|8350.9|8372.9|8366.9|8353.9|8347.9|389
1614875700000|2021-03-04 16:35:00|8357.9|8349.9|8373.9|8366.9|8375.9|8368.9|8356.9|8349.9|67
1614876000000|2021-03-04 16:40:00|8372.9|8365.9|8373.9|8367.9|8376.9|8370.9|8370.9|8363.9|38
1614876300000|2021-03-04 16:45:00|8374.9|8366.9|8377.9|8370.9|8381.9|8374.9|8373.9|8366.9|51
1614876600000|2021-03-04 16:50:00|8378.9|8371.9|8374.9|8367.9|8378.9|8371.9|8372.9|8365.9|7
1614876900000|2021-03-04 16:55:00|8373.9|8366.9|8372.9|8365.9|8376.9|8369.9|8369.9|8362.9|28
1614877200000|2021-03-04 17:00:00|8373.9|8366.9|8384.9|8377.9|8384.9|8377.9|8373.9|8366.9|17
1614877500000|2021-03-04 17:05:00|8383.9|8376.9|8385.9|8378.9|8385.9|8378.9|8380.9|8372.9|97
1614877800000|2021-03-04 17:10:00|8384.9|8377.9|8372.9|8364.9|8385.9|8378.9|8367.9|8360.9|39
1614878100000|2021-03-04 17:15:00|8370.9|8363.9|8375.9|8368.9|8386.9|8379.9|8369.9|8362.9|41
1614878400000|2021-03-04 17:20:00|8377.9|8369.9|8357.9|8350.9|8383.9|8374.9|8354.9|8347.9|79
1614878700000|2021-03-04 17:25:00|8356.9|8349.9|8360.9|8354.9|8361.9|8354.9|8345.9|8338.9|72
1614879000000|2021-03-04 17:30:00|8359.9|8353.9|8349.9|8342.9|8360.9|8353.9|8347.9|8337.9|80
1614879300000|2021-03-04 17:35:00|8350.9|8343.9|8361.9|8354.9|8364.9|8356.9|8347.9|8340.9|33
1614879600000|2021-03-04 17:40:00|8360.9|8352.9|8353.9|8346.9|8365.9|8358.9|8350.9|8343.9|18
1614879900000|2021-03-04 17:45:00|8352.9|8345.9|8345.9|8338.9|8353.9|8346.9|8342.9|8335.9|24
1614880200000|2021-03-04 17:50:00|8344.9|8337.9|8337.9|8330.9|8354.9|8347.9|8337.9|8329.9|22
1614880500000|2021-03-04 17:55:00|8338.9|8329.9|8337.9|8330.9|8338.9|8330.9|8327.9|8320.9|48
1614880800000|2021-03-04 18:00:00|8336.9|8329.9|8349.9|8340.9|8349.9|8341.9|8332.9|8324.9|9
1614881100000|2021-03-04 18:05:00|8348.9|8338.9|8330.9|8322.9|8348.9|8338.9|8326.9|8319.9|30
1614881400000|2021-03-04 18:10:00|8329.9|8321.9|8321.9|8313.9|8331.9|8323.9|8320.9|8313.9|10
1614881700000|2021-03-04 18:15:00|8320.9|8311.9|8327.9|8319.9|8330.9|8323.9|8317.9|8310.9|32
1614882000000|2021-03-04 18:20:00|8326.9|8318.9|8319.9|8311.9|8326.9|8319.9|8312.9|8304.9|21
1614882300000|2021-03-04 18:25:00|8318.9|8310.9|8323.9|8316.9|8325.9|8317.9|8310.9|8302.9|15
1614882600000|2021-03-04 18:30:00|8322.9|8315.9|8313.9|8305.9|8323.9|8316.9|8311.9|8304.9|6
1614882900000|2021-03-04 18:35:00|8314.9|8306.9|8322.9|8314.9|8325.9|8318.9|8312.9|8304.9|8
1614883200000|2021-03-04 18:40:00|8320.9|8313.9|8310.9|8303.9|8322.9|8315.9|8308.9|8300.9|10
1614883500000|2021-03-04 18:45:00|8309.9|8302.9|8297.9|8289.9|8312.9|8304.9|8295.9|8285.9|51
1614883800000|2021-03-04 18:50:00|8296.9|8288.9|8286.9|8278.9|8297.9|8290.9|8278.9|8269.9|33
1614884100000|2021-03-04 18:55:00|8285.9|8277.9|8279.1|8267.1|8291.9|8283.9|8270.4|8261.9|33
1614884400000|2021-03-04 19:00:00|8279|8267|8288.7|8276.7|8294|8282|8278.8|8266.8|0
1614884700000|2021-03-04 19:05:00|8288.6|8276.6|8314.7|8302.7|8317|8305|8286.2|8274.2|0
1614885000000|2021-03-04 19:10:00|8314.6|8302.6|8310.4|8298.4|8315.4|8303.4|8305.1|8293.1|0
1614885300000|2021-03-04 19:15:00|8308.5|8296.5|8307.7|8295.7|8313.3|8301.3|8299.2|8287.2|0
1614885600000|2021-03-04 19:20:00|8307.8|8295.8|8314.8|8302.8|8314.9|8302.9|8307.6|8295.6|0
1614885900000|2021-03-04 19:25:00|8314.9|8302.9|8322.4|8310.4|8326.6|8314.6|8314.7|8302.7|0
1614886200000|2021-03-04 19:30:00|8322.2|8310.2|8310.9|8298.9|8322.6|8310.6|8309.5|8297.5|0
1614886500000|2021-03-04 19:35:00|8311.1|8299.1|8308.4|8296.4|8314.8|8302.8|8302|8290|0
1614886800000|2021-03-04 19:40:00|8307.5|8295.5|8327.1|8315.1|8327.2|8315.2|8304.8|8292.8|0
1614887100000|2021-03-04 19:45:00|8326.9|8314.9|8337.3|8325.3|8341.8|8329.8|8321.9|8309.9|0
1614887400000|2021-03-04 19:50:00|8337.4|8325.4|8337.3|8325.3|8339.4|8327.4|8327|8315|0
1614887700000|2021-03-04 19:55:00|8337.4|8325.4|8335.4|8323.4|8339.8|8327.8|8332.6|8320.6|0
1614888000000|2021-03-04 20:00:00|8335.3|8323.3|8322|8310|8337.7|8325.7|8321.7|8309.7|0
1614888300000|2021-03-04 20:05:00|8322.1|8310.1|8316.8|8304.8|8329.7|8317.7|8316.7|8304.7|0
1614888600000|2021-03-04 20:10:00|8316.7|8304.7|8315.6|8303.6|8321.1|8309.1|8310.9|8298.9|0
1614888900000|2021-03-04 20:15:00|8315.4|8303.4|8315.3|8303.3|8320.2|8308.2|8310.2|8298.2|0
1614889200000|2021-03-04 20:20:00|8315.1|8303.1|8309.4|8297.4|8315.4|8303.4|8305.3|8293.3|0
1614889500000|2021-03-04 20:25:00|8308.4|8296.4|8325.2|8313.2|8328.3|8316.3|8308.1|8296.1|0
1614889800000|2021-03-04 20:30:00|8324.9|8312.9|8328.9|8316.9|8335.9|8323.9|8320.7|8308.7|0
1614890100000|2021-03-04 20:35:00|8328.8|8316.8|8319.6|8307.6|8333.7|8321.7|8314.5|8302.5|0
1614890400000|2021-03-04 20:40:00|8319.5|8307.5|8326.8|8314.8|8333.8|8321.8|8318.9|8306.9|0
1614890700000|2021-03-04 20:45:00|8326.9|8314.9|8324.6|8312.6|8332.3|8320.3|8319.4|8307.4|0
1614891000000|2021-03-04 20:50:00|8324.8|8312.8|8318.7|8306.7|8334.8|8322.8|8317.5|8305.5|0
1614891300000|2021-03-04 20:55:00|8318.5|8306.5|8328.1|8316.1|8328.8|8316.8|8311.4|8299.4|0
1614891600000|2021-03-04 21:00:00|8328|8316|8340.3|8328.3|8344.8|8332.8|8327.9|8315.9|0
1614891900000|2021-03-04 21:05:00|8340.7|8328.7|8338.2|8326.2|8345.3|8333.3|8337.3|8325.3|0
1614892200000|2021-03-04 21:10:00|8337.8|8325.8|8340.9|8328.9|8342.7|8330.7|8335.7|8323.7|0
1614892500000|2021-03-04 21:15:00|8341.3|8329.3|8339.5|8327.5|8341.6|8329.6|8339.5|8327.5|0
1614892800000|2021-03-04 21:20:00|8339.7|8327.7|8340.1|8328.1|8340.1|8328.1|8339.1|8327.1|0
1614893100000|2021-03-04 21:25:00|8340.3|8328.3|8340.1|8328.1|8340.7|8328.7|8339.5|8327.5|0
1614893400000|2021-03-04 21:30:00|8340|8328|8341.9|8329.9|8341.9|8329.9|8335.3|8323.3|0
1614893700000|2021-03-04 21:35:00|8341.8|8329.8|8342.3|8330.3|8343.5|8331.5|8339.9|8327.9|0
1614894000000|2021-03-04 21:40:00|8341.4|8329.4|8340.3|8328.3|8341.9|8329.9|8339.9|8327.9|0
1614894300000|2021-03-04 21:45:00|8340.4|8328.4|8335.3|8323.3|8341|8329|8334.4|8322.4|0
1614894600000|2021-03-04 21:50:00|8334.9|8322.9|8329.9|8317.9|8335.3|8323.3|8329.9|8317.9|0
1614894900000|2021-03-04 21:55:00|8329.5|8317.5|8329.5|8317.5|8331|8319|8327.9|8315.9|0
1614895200000|2021-03-04 22:00:00|8329.7|8317.7|8330.1|8318.1|8330.3|8318.3|8329.5|8317.5|0
1614895500000|2021-03-04 22:05:00|8330.3|8318.3|8330.5|8318.5|8330.9|8318.9|8330.1|8318.1|0
1614895800000|2021-03-04 22:10:00|8330.3|8318.3|8328.8|8316.8|8330.5|8318.5|8328.4|8316.4|0
1614896100000|2021-03-04 22:15:00|8329|8317|8329.7|8317.7|8329.9|8317.9|8329|8317|0
1614896400000|2021-03-04 22:20:00|8329.9|8317.9|8329.9|8317.9|8329.9|8317.9|8328.4|8316.4|0
1614896700000|2021-03-04 22:25:00|8330.1|8318.1|8330.5|8318.5|8330.5|8318.5|8330.1|8318.1|0
1614897000000|2021-03-04 22:30:00|8330.7|8318.7|8329.2|8317.2|8331.1|8319.1|8329.2|8317.2|0
1614897300000|2021-03-04 22:35:00|8329.7|8317.7|8333.6|8321.6|8333.6|8321.6|8329.7|8317.7|0
1614897600000|2021-03-04 22:40:00|8333.8|8321.8|8332.3|8320.3|8333.8|8321.8|8332.1|8320.1|0
1614897900000|2021-03-04 22:45:00|8333|8321|8330.7|8318.7|8333.2|8321.2|8330.5|8318.5|0
1614898200000|2021-03-04 22:50:00|8331.3|8319.3|8328.8|8316.8|8331.5|8319.5|8328.8|8316.8|0
1614898500000|2021-03-04 22:55:00|8329.1|8317.1|8328.8|8316.8|8329.5|8317.5|8328|8316|0
1614898800000|2021-03-04 23:00:00|8328.7|8316.7|8323.5|8311.5|8334.1|8322.1|8322.1|8310.1|0
1614899100000|2021-03-04 23:05:00|8324.2|8312.2|8325.5|8313.5|8329.1|8317.1|8320.8|8308.8|0
1614899400000|2021-03-04 23:10:00|8325.7|8313.7|8337.5|8325.5|8340.9|8328.9|8325.5|8313.5|0
1614899700000|2021-03-04 23:15:00|8338|8326|8328.2|8316.2|8339.8|8327.8|8328.2|8316.2|0
1614900000000|2021-03-04 23:20:00|8328|8316|8325.9|8313.9|8331|8319|8319.6|8307.6|0
1614900300000|2021-03-04 23:25:00|8325.5|8313.5|8327.5|8315.5|8327.5|8315.5|8320.5|8308.5|0
1614900600000|2021-03-04 23:30:00|8327.3|8315.3|8333.6|8321.6|8333.9|8321.9|8323|8311|0
1614900900000|2021-03-04 23:35:00|8333.7|8321.7|8327.5|8315.5|8333.9|8321.9|8325.9|8313.9|0
1614901200000|2021-03-04 23:40:00|8327.1|8315.1|8325.9|8313.9|8332.5|8320.5|8325.7|8313.7|0
1614901500000|2021-03-04 23:45:00|8325.7|8313.7|8318.1|8306.1|8325.7|8313.7|8316.9|8304.9|0
1614901800000|2021-03-04 23:50:00|8318.5|8306.5|8318.5|8306.5|8322.6|8310.6|8317.6|8305.6|0
1614902100000|2021-03-04 23:55:00|8318.6|8306.6|8316|8304|8322.1|8310.1|8315.1|8303.1|0
1614902400000|2021-03-05 00:00:00|8315.1|8303.1|8310.2|8298.2|8319.6|8307.6|8310.2|8298.2|0
1614902700000|2021-03-05 00:05:00|8310.1|8298.1|8302.7|8290.7|8314.2|8302.2|8301.6|8289.6|0
1614903000000|2021-03-05 00:10:00|8302.6|8290.6|8298.4|8286.4|8304.7|8292.7|8295.4|8283.4|0
1614903300000|2021-03-05 00:15:00|8298.6|8286.6|8284.7|8272.7|8300.4|8288.4|8280.5|8268.5|0
1614903600000|2021-03-05 00:20:00|8284.8|8272.8|8279|8267|8287|8275|8276.6|8264.6|0
1614903900000|2021-03-05 00:25:00|8278.9|8266.9|8287.6|8275.6|8287.6|8275.6|8276.8|8264.8|0
1614904200000|2021-03-05 00:30:00|8287.2|8275.2|8278.6|8266.6|8287.2|8275.2|8278.6|8266.6|0
1614904500000|2021-03-05 00:35:00|8278.5|8266.5|8278.7|8266.7|8279.8|8267.8|8276.3|8264.3|0
1614904800000|2021-03-05 00:40:00|8279.5|8267.5|8283.9|8271.9|8285.3|8273.3|8276.3|8264.3|0
1614905100000|2021-03-05 00:45:00|8283.5|8271.5|8284.9|8272.9|8285.2|8273.2|8280.5|8268.5|0
1614905400000|2021-03-05 00:50:00|8284.8|8272.8|8288.3|8276.3|8288.3|8276.3|8282.7|8270.7|0
1614905700000|2021-03-05 00:55:00|8287.9|8275.9|8282.5|8270.5|8287.9|8275.9|8280.3|8268.3|0
1614906000000|2021-03-05 01:00:00|8282.6|8270.6|8278.4|8266.4|8282.6|8270.6|8275.8|8263.8|0
1614906300000|2021-03-05 01:05:00|8278.5|8266.5|8274.2|8262.2|8278.5|8266.5|8267|8255|0
1614906600000|2021-03-05 01:10:00|8274.1|8262.1|8267.3|8255.3|8274.3|8262.3|8267.3|8255.3|0
1614906900000|2021-03-05 01:15:00|8267.2|8255.2|8271.6|8259.6|8276.1|8264.1|8267.2|8255.2|0
1614907200000|2021-03-05 01:20:00|8271.2|8259.2|8274.2|8262.2|8276.4|8264.4|8264.9|8252.9|0
1614907500000|2021-03-05 01:25:00|8274.1|8262.1|8276.6|8264.6|8278.8|8266.8|8269.7|8257.7|0
1614907800000|2021-03-05 01:30:00|8276.5|8264.5|8280.4|8268.4|8282.6|8270.6|8267.5|8255.5|0
1614908100000|2021-03-05 01:35:00|8280.3|8268.3|8295.9|8283.9|8296|8284|8279.2|8267.2|0
1614908400000|2021-03-05 01:40:00|8295.1|8283.1|8298.1|8286.1|8298.1|8286.1|8290.4|8278.4|0
1614908700000|2021-03-05 01:45:00|8298.2|8286.2|8304.9|8292.9|8304.9|8292.9|8293.7|8281.7|0
1614909000000|2021-03-05 01:50:00|8304.8|8292.8|8298.4|8286.4|8304.9|8292.9|8296.1|8284.1|0
1614909300000|2021-03-05 01:55:00|8298.3|8286.3|8291.7|8279.7|8298.4|8286.4|8291.7|8279.7|0
1614909600000|2021-03-05 02:00:00|8292.1|8280.1|8286.3|8274.3|8294|8282|8284.1|8272.1|0
1614909900000|2021-03-05 02:05:00|8285.4|8273.4|8280.8|8268.8|8289.9|8277.9|8280.7|8268.7|0
1614910200000|2021-03-05 02:10:00|8280.7|8268.7|8289.6|8277.6|8289.7|8277.7|8280.7|8268.7|0
1614910500000|2021-03-05 02:15:00|8289.7|8277.7|8289.6|8277.6|8291.9|8279.9|8287.3|8275.3|0
1614910800000|2021-03-05 02:20:00|8290.4|8278.4|8298.9|8286.9|8301.1|8289.1|8290.4|8278.4|0
1614911100000|2021-03-05 02:25:00|8299|8287|8294.4|8282.4|8301.2|8289.2|8292.1|8280.1|0
1614911400000|2021-03-05 02:30:00|8294|8282|8300.9|8288.9|8303.2|8291.2|8289.7|8277.7|0
1614911700000|2021-03-05 02:35:00|8300.5|8288.5|8301|8289|8303.2|8291.2|8296.4|8284.4|0
1614912000000|2021-03-05 02:40:00|8301.1|8289.1|8301.1|8289.1|8303.2|8291.2|8298.8|8286.8|0
1614912300000|2021-03-05 02:45:00|8301.5|8289.5|8312.6|8300.6|8312.6|8300.6|8301.1|8289.1|0
1614912600000|2021-03-05 02:50:00|8312.7|8300.7|8313.8|8301.8|8314.9|8302.9|8312.6|8300.6|0
1614912900000|2021-03-05 02:55:00|8312.7|8300.7|8319.5|8307.5|8319.5|8307.5|8312.7|8300.7|0
1614913200000|2021-03-05 03:00:00|8319.4|8307.4|8319.6|8307.6|8321.9|8309.9|8317.1|8305.1|0
1614913500000|2021-03-05 03:05:00|8319.7|8307.7|8315.1|8303.1|8321.9|8309.9|8312.8|8300.8|0
1614913800000|2021-03-05 03:10:00|8315.2|8303.2|8322.8|8310.8|8322.9|8310.9|8315.1|8303.1|0
1614914100000|2021-03-05 03:15:00|8322.9|8310.9|8316.1|8304.1|8322.9|8310.9|8316.1|8304.1|0
1614914400000|2021-03-05 03:20:00|8316.2|8304.2|8318.3|8306.3|8318.4|8306.4|8316.1|8304.1|0
1614914700000|2021-03-05 03:25:00|8318.4|8306.4|8318.2|8306.2|8320.6|8308.6|8315.9|8303.9|0
1614915000000|2021-03-05 03:30:00|8318.1|8306.1|8336.4|8324.4|8336.5|8324.5|8318.1|8306.1|0
1614915300000|2021-03-05 03:35:00|8336.5|8324.5|8338.9|8326.9|8341.1|8329.1|8334.2|8322.2|0
1614915600000|2021-03-05 03:40:00|8338.5|8326.5|8336.6|8324.6|8338.9|8326.9|8332.3|8320.3|0
1614915900000|2021-03-05 03:45:00|8336.5|8324.5|8334.5|8322.5|8343.3|8331.3|8334.4|8322.4|0
1614916200000|2021-03-05 03:50:00|8334.9|8322.9|8345.5|8333.5|8347.7|8335.7|8334.5|8322.5|0
1614916500000|2021-03-05 03:55:00|8345.6|8333.6|8351.4|8339.4|8351.4|8339.4|8344.4|8332.4|0
1614916800000|2021-03-05 04:00:00|8351|8339|8340.3|8328.3|8351|8339|8340.3|8328.3|0
1614917100000|2021-03-05 04:05:00|8340.4|8328.4|8342.6|8330.6|8344.8|8332.8|8340.3|8328.3|0
1614917400000|2021-03-05 04:10:00|8341.5|8329.5|8340.3|8328.3|8344.7|8332.7|8340.2|8328.2|0
1614917700000|2021-03-05 04:15:00|8340.2|8328.2|8338.1|8326.1|8340.3|8328.3|8335.8|8323.8|0
1614918000000|2021-03-05 04:20:00|8338|8326|8342.5|8330.5|8342.5|8330.5|8335.9|8323.9|0
1614918300000|2021-03-05 04:25:00|8342.6|8330.6|8346.8|8334.8|8349.2|8337.2|8342.6|8330.6|0
1614918600000|2021-03-05 04:30:00|8347.2|8335.2|8344.4|8332.4|8351.3|8339.3|8344.4|8332.4|0
1614918900000|2021-03-05 04:35:00|8344.5|8332.5|8345.5|8333.5|8346.7|8334.7|8344.4|8332.4|0
1614919200000|2021-03-05 04:40:00|8345.1|8333.1|8340|8328|8346.6|8334.6|8340|8328|0
1614919500000|2021-03-05 04:45:00|8339.9|8327.9|8342.2|8330.2|8344.4|8332.4|8337.8|8325.8|0
1614919800000|2021-03-05 04:50:00|8342.3|8330.3|8337.7|8325.7|8344.5|8332.5|8337.7|8325.7|0
1614920100000|2021-03-05 04:55:00|8336.9|8324.9|8323.8|8311.8|8336.9|8324.9|8322.8|8310.8|0
1614920400000|2021-03-05 05:00:00|8323.4|8311.4|8329.6|8317.6|8333.8|8321.8|8322.8|8310.8|0
1614920700000|2021-03-05 05:05:00|8330|8318|8329.4|8317.4|8331.8|8319.8|8320.5|8308.5|0
1614921000000|2021-03-05 05:10:00|8329.3|8317.3|8323.8|8311.8|8329.3|8317.3|8321.5|8309.5|0
1614921300000|2021-03-05 05:15:00|8323.4|8311.4|8323.9|8311.9|8326.1|8314.1|8320.5|8308.5|0
1614921600000|2021-03-05 05:20:00|8323.5|8311.5|8326.4|8314.4|8326.4|8314.4|8321.7|8309.7|0
1614921900000|2021-03-05 05:25:00|8326.3|8314.3|8321.9|8309.9|8328.5|8316.5|8321.8|8309.8|0
1614922200000|2021-03-05 05:30:00|8321.8|8309.8|8333.2|8321.2|8334.4|8322.4|8319.7|8307.7|0
1614922500000|2021-03-05 05:35:00|8333.3|8321.3|8338.7|8326.7|8340.9|8328.9|8332.1|8320.1|0
1614922800000|2021-03-05 05:40:00|8339.1|8327.1|8341.3|8329.3|8341.3|8329.3|8338.9|8326.9|0
1614923100000|2021-03-05 05:45:00|8341.2|8329.2|8344.7|8332.7|8345.9|8333.9|8339|8327|0
1614923400000|2021-03-05 05:50:00|8345.1|8333.1|8350.5|8338.5|8350.5|8338.5|8343.6|8331.6|0
1614923700000|2021-03-05 05:55:00|8350.4|8338.4|8350.6|8338.6|8354.9|8342.9|8348.2|8336.2|0
1614924000000|2021-03-05 06:00:00|8351.4|8339.4|8348.2|8336.2|8354.7|8342.7|8346.1|8334.1|0
1614924300000|2021-03-05 06:05:00|8348.3|8336.3|8343.7|8331.7|8352.7|8340.7|8341.4|8329.4|0
1614924600000|2021-03-05 06:10:00|8343.8|8331.8|8339.4|8327.4|8345.9|8333.9|8337|8325|0
1614924900000|2021-03-05 06:15:00|8339.3|8327.3|8342.8|8330.8|8343.9|8331.9|8339.3|8327.3|0
1614925200000|2021-03-05 06:20:00|8343.2|8331.2|8332.8|8320.8|8343.9|8331.9|8332.8|8320.8|0
1614925500000|2021-03-05 06:25:00|8333.6|8321.6|8339.2|8327.2|8339.4|8327.4|8333.6|8321.6|0
1614925800000|2021-03-05 06:30:00|8339.3|8327.3|8339.1|8327.1|8339.3|8327.3|8337|8325|0
1614926100000|2021-03-05 06:35:00|8338.7|8326.7|8334.7|8322.7|8339.1|8327.1|8332.3|8320.3|0
1614926400000|2021-03-05 06:40:00|8334.6|8322.6|8334.5|8322.5|8338.1|8326.1|8334.5|8322.5|0
1614926700000|2021-03-05 06:45:00|8333.9|8321.9|8326.4|8314.4|8333.9|8321.9|8326.4|8314.4|0
1614927000000|2021-03-05 06:50:00|8326.5|8314.5|8330.9|8318.9|8333.1|8321.1|8326.5|8314.5|0
1614927300000|2021-03-05 06:55:00|8331|8319|8338.6|8326.6|8338.6|8326.6|8329.9|8317.9|0
1614927600000|2021-03-05 07:00:00|8337.9|8325.9|8321.9|8316.9|8340.3|8328.3|8312.4|8307.4|45
1614927900000|2021-03-05 07:05:00|8321.4|8316.4|8309.9|8304.9|8321.4|8316.4|8306.4|8301.4|14
1614928200000|2021-03-05 07:10:00|8311.9|8306.9|8308.9|8303.9|8314.4|8309.4|8304.4|8299.4|6
1614928500000|2021-03-05 07:15:00|8309.9|8304.9|8313.4|8308.4|8313.4|8308.4|8306.9|8301.9|12
1614928800000|2021-03-05 07:20:00|8312.9|8307.9|8301.4|8296.4|8312.9|8307.9|8300.9|8295.9|12
1614929100000|2021-03-05 07:25:00|8300.9|8295.9|8303.9|8298.9|8306.9|8301.9|8300.9|8295.9|9
1614929400000|2021-03-05 07:30:00|8302.4|8297.4|8305.9|8300.9|8309.9|8304.9|8300.4|8295.4|15
1614929700000|2021-03-05 07:35:00|8303.9|8298.9|8308.9|8303.9|8310.9|8305.9|8302.4|8297.4|19
1614930000000|2021-03-05 07:40:00|8308.4|8303.4|8305.4|8300.4|8308.9|8303.9|8303.9|8298.9|10
1614930300000|2021-03-05 07:45:00|8304.9|8299.9|8308.4|8303.4|8308.4|8303.4|8301.9|8296.9|13
1614930600000|2021-03-05 07:50:00|8307.9|8302.9|8316.4|8311.4|8316.4|8311.4|8303.9|8298.9|41
1614930900000|2021-03-05 07:55:00|8317.9|8312.9|8321.4|8316.4|8322.4|8317.4|8312.9|8307.9|49
1614931200000|2021-03-05 08:00:00|8325.9|8320.9|8307.9|8302.9|8329.9|8324.9|8305.4|8300.4|320
1614931500000|2021-03-05 08:05:00|8308.4|8303.4|8279.9|8274.9|8315.4|8310.4|8278.9|8273.9|197
1614931800000|2021-03-05 08:10:00|8278.9|8273.9|8276.9|8271.9|8296.4|8291.4|8272.4|8267.4|166
1614932100000|2021-03-05 08:15:00|8276.4|8271.4|8270.9|8265.9|8278.9|8273.9|8264.4|8259.4|156
1614932400000|2021-03-05 08:20:00|8269.9|8264.9|8253.4|8248.4|8273.9|8268.9|8249.9|8244.9|128
1614932700000|2021-03-05 08:25:00|8252.9|8247.9|8273.4|8268.4|8274.9|8269.9|8241.9|8236.9|138
1614933000000|2021-03-05 08:30:00|8273.9|8268.9|8259.9|8254.9|8274.9|8269.9|8256.4|8251.4|81
1614933300000|2021-03-05 08:35:00|8260.4|8255.4|8248.4|8243.4|8260.9|8255.9|8242.4|8237.4|132
1614933600000|2021-03-05 08:40:00|8247.8|8242.8|8265.3|8260.3|8266.3|8261.3|8241.3|8236.3|109
1614933900000|2021-03-05 08:45:00|8265.8|8260.8|8277.3|8272.3|8281.3|8276.3|8258.3|8253.3|115
1614934200000|2021-03-05 08:50:00|8277.8|8272.8|8278.3|8273.3|8286.3|8281.3|8272.8|8267.8|199
1614934500000|2021-03-05 08:55:00|8278.8|8273.8|8276.8|8271.8|8287.3|8282.3|8270.3|8265.3|94
1614934800000|2021-03-05 09:00:00|8276.3|8271.3|8275.3|8270.3|8277.3|8272.3|8263.3|8258.3|98
1614935100000|2021-03-05 09:05:00|8275.8|8270.8|8282.3|8277.3|8286.3|8281.3|8273.8|8268.8|45
1614935400000|2021-03-05 09:10:00|8282.8|8277.8|8259.8|8254.8|8285.3|8280.3|8259.3|8254.3|88
1614935700000|2021-03-05 09:15:00|8260.3|8255.3|8268.8|8263.8|8269.3|8264.3|8257.3|8252.3|74
1614936000000|2021-03-05 09:20:00|8269.3|8264.3|8276.3|8271.3|8278.3|8273.3|8268.8|8263.8|68
1614936300000|2021-03-05 09:25:00|8276.8|8271.8|8285.3|8280.3|8289.3|8284.3|8270.3|8265.3|109
1614936600000|2021-03-05 09:30:00|8283.3|8278.3|8289.3|8284.3|8289.3|8284.3|8278.8|8273.8|104
1614936900000|2021-03-05 09:35:00|8288.8|8283.8|8295.3|8290.3|8297.3|8292.3|8285.3|8280.3|98
1614937200000|2021-03-05 09:40:00|8294.8|8289.8|8301.8|8296.8|8303.3|8298.3|8290.3|8285.3|85
1614937500000|2021-03-05 09:45:00|8300.8|8295.8|8306.3|8301.3|8306.3|8301.3|8294.3|8289.3|65
1614937800000|2021-03-05 09:50:00|8305.8|8300.8|8310.3|8305.3|8310.8|8305.8|8304.8|8299.8|50
1614938100000|2021-03-05 09:55:00|8309.8|8304.8|8327.3|8322.3|8327.3|8322.3|8308.3|8303.3|140
1614938400000|2021-03-05 10:00:00|8327.8|8322.8|8324.3|8319.3|8330.8|8325.8|8317.3|8312.3|180
1614938700000|2021-03-05 10:05:00|8324.8|8319.8|8324.3|8319.3|8326.8|8321.8|8317.8|8312.8|130
1614939000000|2021-03-05 10:10:00|8323.8|8318.8|8333.3|8328.3|8333.3|8328.3|8321.3|8316.3|167
1614939300000|2021-03-05 10:15:00|8333.8|8328.8|8340.3|8335.3|8342.3|8337.3|8333.3|8328.3|338
1614939600000|2021-03-05 10:20:00|8340.8|8335.8|8346.3|8341.3|8348.8|8343.8|8334.8|8329.8|188
1614939900000|2021-03-05 10:25:00|8346.8|8341.8|8345.8|8340.8|8347.8|8342.8|8338.8|8333.8|59
1614940200000|2021-03-05 10:30:00|8346.3|8341.3|8337.3|8332.3|8346.3|8341.3|8329.8|8324.8|108
1614940500000|2021-03-05 10:35:00|8336.8|8331.8|8343.8|8338.8|8344.8|8339.8|8334.8|8329.8|49
1614940800000|2021-03-05 10:40:00|8344.3|8339.3|8350.3|8345.3|8351.8|8346.8|8342.8|8337.8|63
1614941100000|2021-03-05 10:45:00|8350.8|8345.8|8349.8|8344.8|8352.8|8347.8|8346.8|8341.8|49
1614941400000|2021-03-05 10:50:00|8349.3|8344.3|8343.3|8338.3|8349.8|8344.8|8342.3|8337.3|27
1614941700000|2021-03-05 10:55:00|8342.3|8337.3|8336.3|8331.3|8345.8|8340.8|8336.3|8331.3|32
1614942000000|2021-03-05 11:00:00|8335.8|8330.8|8352.8|8347.8|8353.3|8348.3|8334.8|8329.8|144
1614942300000|2021-03-05 11:05:00|8352.3|8347.3|8352.3|8347.3|8355.8|8350.8|8349.3|8344.3|36
1614942600000|2021-03-05 11:10:00|8354.3|8349.3|8353.3|8348.3|8355.8|8350.8|8350.8|8345.8|25
1614942900000|2021-03-05 11:15:00|8352.8|8347.8|8355.3|8350.3|8357.3|8352.3|8349.3|8344.3|67
1614943200000|2021-03-05 11:20:00|8355.8|8350.8|8344.8|8339.8|8355.8|8350.8|8342.8|8337.8|70
1614943500000|2021-03-05 11:25:00|8342.8|8337.8|8352.3|8347.3|8352.8|8347.8|8337.3|8332.3|97
1614943800000|2021-03-05 11:30:00|8352.8|8347.8|8360.8|8355.8|8362.3|8357.3|8345.3|8340.3|69
1614944100000|2021-03-05 11:35:00|8361.3|8356.3|8360.3|8355.3|8364.3|8359.3|8358.3|8353.3|52
1614944400000|2021-03-05 11:40:00|8360.8|8355.8|8354.3|8349.3|8360.8|8355.8|8352.8|8347.8|26
1614944700000|2021-03-05 11:45:00|8354.8|8349.8|8359.8|8354.8|8360.3|8355.3|8354.3|8349.3|61
1614945000000|2021-03-05 11:50:00|8360.3|8355.3|8363.3|8358.3|8366.8|8361.8|8358.8|8353.8|37
1614945300000|2021-03-05 11:55:00|8362.8|8357.8|8349.3|8344.3|8364.3|8359.3|8349.3|8344.3|34
1614945600000|2021-03-05 12:00:00|8348.8|8343.8|8348.8|8343.8|8355.3|8350.3|8347.8|8342.8|43
1614945900000|2021-03-05 12:05:00|8349.3|8344.3|8342.3|8337.3|8352.3|8347.3|8342.3|8337.3|44
1614946200000|2021-03-05 12:10:00|8342.8|8337.8|8345.3|8340.3|8346.3|8341.3|8339.3|8334.3|51
1614946500000|2021-03-05 12:15:00|8345.8|8340.8|8348.3|8343.3|8349.8|8344.8|8344.3|8339.3|29
1614946800000|2021-03-05 12:20:00|8347.8|8342.8|8351.8|8346.8|8351.8|8346.8|8344.3|8339.3|26
1614947100000|2021-03-05 12:25:00|8352.3|8347.3|8361.8|8356.8|8362.3|8357.3|8349.3|8344.3|50
1614947400000|2021-03-05 12:30:00|8362.3|8357.3|8356.8|8351.8|8362.3|8357.3|8356.8|8351.8|50
1614947700000|2021-03-05 12:35:00|8356.3|8351.3|8355.8|8350.8|8358.8|8353.8|8353.3|8348.3|71
1614948000000|2021-03-05 12:40:00|8355.7|8350.7|8349.2|8344.2|8356.7|8351.7|8344.2|8339.2|63
1614948300000|2021-03-05 12:45:00|8348.2|8343.2|8350.2|8345.2|8352.2|8347.2|8347.2|8342.2|43
1614948600000|2021-03-05 12:50:00|8350.7|8345.7|8353.2|8348.2|8357.7|8352.7|8347.2|8342.2|33
1614948900000|2021-03-05 12:55:00|8353.7|8348.7|8352.2|8347.2|8357.2|8352.2|8352.2|8347.2|42
1614949200000|2021-03-05 13:00:00|8352.7|8347.7|8346.2|8341.2|8354.7|8349.7|8346.2|8341.2|32
1614949500000|2021-03-05 13:05:00|8345.2|8340.2|8332.2|8327.2|8345.2|8340.2|8330.7|8325.7|66
1614949800000|2021-03-05 13:10:00|8331.7|8326.7|8328.2|8323.2|8332.7|8327.7|8327.2|8322.2|105
1614950100000|2021-03-05 13:15:00|8328.7|8323.7|8322.2|8317.2|8331.7|8326.7|8322.2|8317.2|87
1614950400000|2021-03-05 13:20:00|8322.7|8317.7|8328.2|8323.2|8329.7|8324.7|8322.2|8317.2|69
1614950700000|2021-03-05 13:25:00|8327.7|8322.7|8331.7|8326.7|8335.7|8330.7|8324.7|8319.7|37
1614951000000|2021-03-05 13:30:00|8330.2|8325.2|8326.2|8321.2|8330.2|8325.2|8308.2|8303.2|396
1614951300000|2021-03-05 13:35:00|8325.2|8320.2|8342.7|8337.7|8345.2|8340.2|8324.7|8319.7|160
1614951600000|2021-03-05 13:40:00|8342.2|8337.2|8357.2|8352.2|8365.7|8360.7|8337.2|8332.2|169
1614951900000|2021-03-05 13:45:00|8356.2|8351.2|8374.7|8369.7|8376.2|8371.2|8356.2|8351.2|157
1614952200000|2021-03-05 13:50:00|8373.2|8368.2|8377.7|8372.7|8381.2|8376.2|8367.2|8362.2|146
1614952500000|2021-03-05 13:55:00|8378.2|8373.2|8364.2|8359.2|8380.2|8375.2|8364.2|8359.2|66
1614952800000|2021-03-05 14:00:00|8364.7|8359.7|8373.2|8368.2|8377.7|8372.7|8362.7|8357.7|66
1614953100000|2021-03-05 14:05:00|8373.7|8368.7|8383.2|8378.2|8385.2|8380.2|8371.2|8366.2|100
1614953400000|2021-03-05 14:10:00|8382.7|8377.7|8374.2|8369.2|8382.7|8377.7|8365.7|8360.7|77
1614953700000|2021-03-05 14:15:00|8373.7|8368.7|8385.2|8380.2|8388.2|8383.2|8373.7|8368.7|74
1614954000000|2021-03-05 14:20:00|8385.7|8380.7|8381.2|8376.2|8389.2|8384.2|8380.2|8375.2|60
1614954300000|2021-03-05 14:25:00|8380.7|8375.7|8387.7|8382.7|8389.7|8384.7|8380.2|8375.2|65
1614954600000|2021-03-05 14:30:00|8387.2|8382.2|8379.2|8374.2|8388.2|8383.2|8371.2|8366.2|177
1614954900000|2021-03-05 14:35:00|8378.2|8373.2|8366.7|8361.7|8382.7|8377.7|8365.2|8360.2|142
1614955200000|2021-03-05 14:40:00|8365.2|8360.2|8360.2|8355.2|8369.7|8364.7|8358.2|8353.2|161
1614955500000|2021-03-05 14:45:00|8360.7|8355.7|8355.7|8350.7|8375.2|8370.2|8355.2|8350.2|142
1614955800000|2021-03-05 14:50:00|8354.7|8349.7|8363.7|8358.7|8369.2|8364.2|8352.7|8347.7|110
1614956100000|2021-03-05 14:55:00|8364.2|8359.2|8357.2|8352.2|8368.7|8363.7|8348.7|8343.7|98
1614956400000|2021-03-05 15:00:00|8356.7|8351.7|8365.2|8360.2|8367.7|8362.7|8354.2|8349.2|97
1614956700000|2021-03-05 15:05:00|8365.7|8360.7|8370.2|8365.2|8381.2|8376.2|8363.7|8358.7|85
1614957000000|2021-03-05 15:10:00|8370.1|8365.1|8361.1|8356.1|8378.1|8373.1|8355.6|8350.6|123
1614957300000|2021-03-05 15:15:00|8361.6|8356.6|8352.1|8347.1|8364.6|8359.6|8348.6|8343.6|109
1614957600000|2021-03-05 15:20:00|8351.6|8346.6|8349.6|8344.6|8355.6|8350.6|8335.1|8330.1|142
1614957900000|2021-03-05 15:25:00|8349.1|8344.1|8341.1|8336.1|8365.1|8360.1|8341.1|8336.1|72
1614958200000|2021-03-05 15:30:00|8341.6|8336.6|8328.1|8323.1|8348.1|8343.1|8324.1|8319.1|216
1614958500000|2021-03-05 15:35:00|8328.6|8323.6|8328.6|8323.6|8340.1|8335.1|8321.1|8316.1|134
1614958800000|2021-03-05 15:40:00|8327.6|8322.6|8326.6|8321.6|8335.1|8330.1|8322.1|8317.1|84
1614959100000|2021-03-05 15:45:00|8326.1|8321.1|8325.1|8320.1|8329.1|8324.1|8316.1|8311.1|85
1614959400000|2021-03-05 15:50:00|8324.6|8319.6|8328.1|8323.1|8333.1|8328.1|8321.6|8316.6|143
1614959700000|2021-03-05 15:55:00|8328.6|8323.6|8311.1|8306.1|8330.6|8325.6|8309.6|8304.6|195
1614960000000|2021-03-05 16:00:00|8310.6|8305.6|8315.1|8310.1|8319.1|8314.1|8304.6|8299.6|122
1614960300000|2021-03-05 16:05:00|8314.6|8309.6|8309.6|8304.6|8317.1|8312.1|8308.1|8303.1|89
1614960600000|2021-03-05 16:10:00|8309.1|8304.1|8307.1|8302.1|8321.6|8316.6|8307.1|8302.1|150
1614960900000|2021-03-05 16:15:00|8307.6|8302.6|8312.1|8307.1|8316.1|8311.1|8304.6|8299.6|175
1614961200000|2021-03-05 16:20:00|8311.1|8306.1|8305.1|8300.1|8315.1|8310.1|8302.1|8297.1|146
1614961500000|2021-03-05 16:25:00|8304.1|8299.1|8281.1|8276.1|8306.1|8301.1|8273.6|8268.6|295
1614961800000|2021-03-05 16:30:00|8282.1|8275.1|8288.1|8281.1|8301.1|8294.1|8281.1|8274.1|438
1614962100000|2021-03-05 16:35:00|8289.1|8282.1|8301.1|8295.1|8308.1|8302.1|8287.1|8281.1|227
1614962400000|2021-03-05 16:40:00|8300.1|8294.1|8302.1|8295.1|8303.1|8296.1|8281.1|8274.1|77
1614962700000|2021-03-05 16:45:00|8301.1|8294.1|8298.1|8292.1|8305.1|8298.1|8291.1|8284.1|41
1614963000000|2021-03-05 16:50:00|8299.1|8291.1|8295.1|8288.1|8303.1|8296.1|8292.1|8283.1|13
1614963300000|2021-03-05 16:55:00|8296.1|8289.1|8318.1|8311.1|8319.1|8312.1|8293.1|8286.1|45
1614963600000|2021-03-05 17:00:00|8316.1|8310.1|8321.1|8314.1|8323.1|8317.1|8314.1|8306.1|21
1614963900000|2021-03-05 17:05:00|8320.1|8313.1|8311.1|8304.1|8322.1|8315.1|8308.1|8301.1|14
1614964200000|2021-03-05 17:10:00|8310.1|8303.1|8315.1|8308.1|8319.1|8312.1|8310.1|8303.1|7
1614964500000|2021-03-05 17:15:00|8314.1|8307.1|8319.1|8312.1|8323.1|8316.1|8314.1|8307.1|11
1614964800000|2021-03-05 17:20:00|8318.1|8311.1|8334.1|8327.1|8335.1|8328.1|8316.1|8309.1|41
1614965100000|2021-03-05 17:25:00|8333.1|8328.1|8341.1|8333.1|8343.1|8337.1|8333.1|8327.1|73
1614965400000|2021-03-05 17:30:00|8340.1|8332.1|8350.1|8343.1|8354.1|8348.1|8339.1|8331.1|468
1614965700000|2021-03-05 17:35:00|8349.1|8342.1|8354.1|8347.1|8355.1|8348.1|8346.1|8338.1|100
1614966000000|2021-03-05 17:40:00|8353.1|8346.1|8361.1|8354.1|8363.1|8356.1|8352.1|8344.1|93
1614966300000|2021-03-05 17:45:00|8360.1|8355.1|8365.1|8359.1|8369.1|8362.1|8360.1|8354.1|191
1614966600000|2021-03-05 17:50:00|8366.1|8360.1|8370.1|8364.1|8377.1|8371.1|8365.1|8358.1|397
1614966900000|2021-03-05 17:55:00|8368.1|8363.1|8365.1|8358.1|8370.1|8363.1|8360.1|8354.1|235
1614967200000|2021-03-05 18:00:00|8364.1|8357.1|8361.1|8353.1|8373.1|8366.1|8360.1|8353.1|208
1614967500000|2021-03-05 18:05:00|8362.1|8354.1|8375.1|8367.1|8375.1|8369.1|8360.1|8353.1|61
1614967800000|2021-03-05 18:10:00|8374.1|8368.1|8377.1|8370.1|8377.1|8371.1|8371.1|8365.1|134
1614968100000|2021-03-05 18:15:00|8376.1|8371.1|8388.1|8381.1|8388.1|8382.1|8376.1|8368.1|99
1614968400000|2021-03-05 18:20:00|8387.1|8380.1|8386.1|8379.1|8388.1|8381.1|8381.1|8374.1|1403
1614968700000|2021-03-05 18:25:00|8385.1|8380.1|8386.1|8379.1|8388.1|8381.1|8379.1|8372.1|25
1614969000000|2021-03-05 18:30:00|8388.1|8380.1|8385.1|8378.1|8388.1|8381.1|8381.1|8374.1|20
1614969300000|2021-03-05 18:35:00|8387.1|8379.1|8389.1|8382.1|8391.1|8384.1|8383.1|8376.1|15
1614969600000|2021-03-05 18:40:00|8390.1|8383.1|8387.1|8380.1|8395.1|8388.1|8386.1|8379.1|15
1614969900000|2021-03-05 18:45:00|8389.1|8381.1|8392.1|8384.1|8394.1|8387.1|8389.1|8380.1|7
1614970200000|2021-03-05 18:50:00|8393.1|8385.1|8381.1|8373.1|8394.1|8387.1|8381.1|8372.1|14
1614970500000|2021-03-05 18:55:00|8382.1|8374.1|8384.1|8372.1|8384.1|8377.1|8379.1|8372|13
1614970800000|2021-03-05 19:00:00|8384.2|8372.2|8378.7|8366.7|8389|8377|8377.7|8365.7|0
1614971100000|2021-03-05 19:05:00|8378.6|8366.6|8375.2|8363.2|8378.7|8366.7|8372.9|8360.9|0
1614971400000|2021-03-05 19:10:00|8375.3|8363.3|8372.2|8360.2|8377.6|8365.6|8366.7|8354.7|0
1614971700000|2021-03-05 19:15:00|8372.3|8360.3|8369|8357|8375.3|8363.3|8364.2|8352.2|0
1614972000000|2021-03-05 19:20:00|8369.1|8357.1|8375.1|8363.1|8375.1|8363.1|8367.3|8355.3|0
1614972300000|2021-03-05 19:25:00|8375.2|8363.2|8385|8373|8386.2|8374.2|8374.9|8362.9|0
1614972600000|2021-03-05 19:30:00|8385.1|8373.1|8393.1|8381.1|8393.3|8381.3|8385.1|8373.1|0
1614972900000|2021-03-05 19:35:00|8393|8381|8388.5|8376.5|8395.4|8383.4|8388.2|8376.2|0
1614973200000|2021-03-05 19:40:00|8388.6|8376.6|8383.1|8371.1|8391.2|8379.2|8380.4|8368.4|0
1614973500000|2021-03-05 19:45:00|8383.2|8371.2|8387.4|8375.4|8389.7|8377.7|8379.8|8367.8|0
1614973800000|2021-03-05 19:50:00|8387.5|8375.5|8392.3|8380.3|8392.3|8380.3|8386.7|8374.7|0
1614974100000|2021-03-05 19:55:00|8392.2|8380.2|8395|8383|8397.4|8385.4|8390.1|8378.1|0
1614974400000|2021-03-05 20:00:00|8395.1|8383.1|8403.9|8391.9|8404|8392|8395|8383|0
1614974700000|2021-03-05 20:05:00|8403.8|8391.8|8395.5|8383.5|8405.4|8393.4|8393.4|8381.4|0
1614975000000|2021-03-05 20:10:00|8393.6|8381.6|8395.8|8383.8|8396|8384|8388.7|8376.7|0
1614975300000|2021-03-05 20:15:00|8395.9|8383.9|8395.6|8383.6|8403.5|8391.5|8390.6|8378.6|0
1614975600000|2021-03-05 20:20:00|8395.5|8383.5|8400.4|8388.4|8400.7|8388.7|8393.3|8381.3|0
1614975900000|2021-03-05 20:25:00|8400.3|8388.3|8398|8386|8403.2|8391.2|8393.3|8381.3|0
1614976200000|2021-03-05 20:30:00|8398.2|8386.2|8399.4|8387.4|8400.9|8388.9|8395.4|8383.4|0
1614976500000|2021-03-05 20:35:00|8399.5|8387.5|8407.1|8395.1|8407.6|8395.6|8399.3|8387.3|0
1614976800000|2021-03-05 20:40:00|8405.1|8393.1|8402.4|8390.4|8407.2|8395.2|8397.3|8385.3|0
1614977100000|2021-03-05 20:45:00|8402.5|8390.5|8406.2|8394.2|8406.4|8394.4|8392.1|8380.1|0
1614977400000|2021-03-05 20:50:00|8406.8|8394.8|8405.4|8393.4|8411.6|8399.6|8401.8|8389.8|0
1614977700000|2021-03-05 20:55:00|8405.5|8393.5|8403.9|8391.9|8408.1|8396.1|8398.3|8386.3|0
1614978000000|2021-03-05 21:00:00|8403.8|8391.8|8409.6|8397.6|8415.2|8403.2|8403.8|8391.8|0
1614978300000|2021-03-05 21:05:00|8409|8397|8411|8399|8411|8399|8404.2|8392.2|0
1614978600000|2021-03-05 21:10:00|8410.6|8398.6|8406.3|8394.3|8411.5|8399.5|8405.3|8393.3|0
1614978900000|2021-03-05 21:15:00|8406.5|8394.5|8406.3|8394.3|8406.7|8394.7|8404.5|8392.5|0
1614979200000|2021-03-05 21:20:00|8405.3|8393.3|8410.2|8398.2|8410.2|8398.2|8405.3|8393.3|0
1614979500000|2021-03-05 21:25:00|8410|8398|8410.8|8398.8|8410.8|8398.8|8409.8|8397.8|0
1614979800000|2021-03-05 21:30:00|8410.7|8398.7|8409|8397|8410.7|8398.7|8402.9|8390.9|0
1614980100000|2021-03-05 21:35:00|8408.9|8396.9|8404.1|8392.1|8408.9|8396.9|8402.9|8390.9|0
1614980400000|2021-03-05 21:40:00|8404.5|8392.5|8409.9|8397.9|8409.9|8397.9|8404|8392|0
1614980700000|2021-03-05 21:45:00|8410.4|8398.4|8406.4|8394.4|8410.4|8398.4|8406.4|8394.4|0
1614981000000|2021-03-05 21:50:00|8406|8394|8407.9|8395.9|8409.4|8397.4|8406|8394|0
1614981300000|2021-03-05 21:55:00|8407.8|8395.8|8415.4|8403.4|8416.3|8404.3|8406.5|8394.5|0
1615158000000|2021-03-07 23:00:00|8453.6|8441.6|8463.2|8451.2|8464.8|8452.8|8447.7|8435.7|0
1615158300000|2021-03-07 23:05:00|8463.3|8451.3|8455.1|8443.1|8466|8454|8454.6|8442.6|0
1615158600000|2021-03-07 23:10:00|8455.6|8443.6|8446.4|8434.4|8461.3|8449.3|8446.4|8434.4|0
1615158900000|2021-03-07 23:15:00|8446.3|8434.3|8441.3|8429.3|8452.7|8440.7|8438.9|8426.9|0
1615159200000|2021-03-07 23:20:00|8441.5|8429.5|8443.6|8431.6|8447.3|8435.3|8440|8428|0
1615159500000|2021-03-07 23:25:00|8443.5|8431.5|8442.4|8430.4|8445.2|8433.2|8441|8429|0
1615159800000|2021-03-07 23:30:00|8442.6|8430.6|8437.6|8425.6|8449.4|8437.4|8434.7|8422.7|0
1615160100000|2021-03-07 23:35:00|8437.2|8425.2|8433.3|8421.3|8437.2|8425.2|8432.9|8420.9|0
1615160400000|2021-03-07 23:40:00|8432.9|8420.9|8433.5|8421.5|8436.9|8424.9|8430|8418|0
1615160700000|2021-03-07 23:45:00|8433.8|8421.8|8425.4|8413.4|8433.8|8421.8|8424.5|8412.5|0
1615161000000|2021-03-07 23:50:00|8425.2|8413.2|8421.2|8409.2|8427.5|8415.5|8419.4|8407.4|0
1615161300000|2021-03-07 23:55:00|8421.4|8409.4|8424.8|8412.8|8428|8416|8421.4|8409.4|0
1615161600000|2021-03-08 00:00:00|8425|8413|8419.8|8407.8|8425.3|8413.3|8416.4|8404.4|0
1615161900000|2021-03-08 00:05:00|8419.3|8407.3|8414.7|8402.7|8419.8|8407.8|8413.7|8401.7|0
1615162200000|2021-03-08 00:10:00|8414.5|8402.5|8401.8|8389.8|8417.4|8405.4|8399.8|8387.8|0
1615162500000|2021-03-08 00:15:00|8402.1|8390.1|8393.9|8381.9|8408.8|8396.8|8389.6|8377.6|0
1615162800000|2021-03-08 00:20:00|8394|8382|8398.7|8386.7|8400.9|8388.9|8394|8382|0
1615163100000|2021-03-08 00:25:00|8398.6|8386.6|8394.6|8382.6|8399|8387|8392.3|8380.3|0
1615163400000|2021-03-08 00:30:00|8394.5|8382.5|8394.6|8382.6|8396.9|8384.9|8390|8378|0
1615163700000|2021-03-08 00:35:00|8394.5|8382.5|8395.8|8383.8|8396.9|8384.9|8392.3|8380.3|0
1615164000000|2021-03-08 00:40:00|8395.4|8383.4|8401.5|8389.5|8401.6|8389.6|8394.7|8382.7|0
1615164300000|2021-03-08 00:45:00|8401.4|8389.4|8408.9|8396.9|8410.9|8398.9|8401.4|8389.4|0
1615164600000|2021-03-08 00:50:00|8409|8397|8406.5|8394.5|8411.2|8399.2|8402.1|8390.1|0
1615164900000|2021-03-08 00:55:00|8405.7|8393.7|8406.7|8394.7|8410.1|8398.1|8404.4|8392.4|0
1615165200000|2021-03-08 01:00:00|8406.6|8394.6|8406.6|8394.6|8415.5|8403.5|8404.4|8392.4|0
1615165500000|2021-03-08 01:05:00|8407.4|8395.4|8413|8401|8415.3|8403.3|8406.5|8394.5|0
1615165800000|2021-03-08 01:10:00|8413.1|8401.1|8413|8401|8417.7|8405.7|8411.9|8399.9|0
1615166100000|2021-03-08 01:15:00|8412.6|8400.6|8395.2|8383.2|8413|8401|8395.2|8383.2|0
1615166400000|2021-03-08 01:20:00|8395.1|8383.1|8395|8383|8397.5|8385.5|8392.8|8380.8|0
1615166700000|2021-03-08 01:25:00|8395.1|8383.1|8397.5|8385.5|8397.6|8385.6|8392.8|8380.8|0
1615167000000|2021-03-08 01:30:00|8397.6|8385.6|8402|8390|8402.1|8390.1|8395.3|8383.3|0
1615167300000|2021-03-08 01:35:00|8401.6|8389.6|8397.6|8385.6|8404.3|8392.3|8395.3|8383.3|0
1615167600000|2021-03-08 01:40:00|8397.5|8385.5|8398.6|8386.6|8399.7|8387.7|8393.1|8381.1|0
1615167900000|2021-03-08 01:45:00|8398.2|8386.2|8404.3|8392.3|8406.6|8394.6|8397.6|8385.6|0
1615168200000|2021-03-08 01:50:00|8404.2|8392.2|8402.2|8390.2|8404.3|8392.3|8399.8|8387.8|0
1615168500000|2021-03-08 01:55:00|8402.3|8390.3|8402.2|8390.2|8406.7|8394.7|8400|8388|0
1615168800000|2021-03-08 02:00:00|8402.6|8390.6|8403.4|8391.4|8404.5|8392.5|8399.9|8387.9|0
1615169100000|2021-03-08 02:05:00|8403|8391|8404.5|8392.5|8404.5|8392.5|8400.1|8388.1|0
1615169400000|2021-03-08 02:10:00|8404.4|8392.4|8395.3|8383.3|8404.5|8392.5|8393.1|8381.1|0
1615169700000|2021-03-08 02:15:00|8393.1|8381.1|8386.7|8374.7|8395.3|8383.3|8386.7|8374.7|0
1615170000000|2021-03-08 02:20:00|8386.8|8374.8|8378.7|8366.7|8386.8|8374.8|8377.4|8365.4|0
1615170300000|2021-03-08 02:25:00|8379.4|8367.4|8385.8|8373.8|8387.9|8375.9|8379.4|8367.4|0
1615170600000|2021-03-08 02:30:00|8385.7|8373.7|8387.6|8375.6|8387.6|8375.6|8381|8369|0
1615170900000|2021-03-08 02:35:00|8385.4|8373.4|8383|8371|8385.4|8373.4|8378.6|8366.6|0
1615171200000|2021-03-08 02:40:00|8382.9|8370.9|8380.7|8368.7|8385.2|8373.2|8379.6|8367.6|0
1615171500000|2021-03-08 02:45:00|8380.6|8368.6|8376.9|8364.9|8380.6|8368.6|8370.1|8358.1|0
1615171800000|2021-03-08 02:50:00|8376.5|8364.5|8381.7|8369.7|8383.9|8371.9|8375.8|8363.8|0
1615172100000|2021-03-08 02:55:00|8381.6|8369.6|8386.1|8374.1|8386.2|8374.2|8380.6|8368.6|0
1615172400000|2021-03-08 03:00:00|8386.2|8374.2|8383.7|8371.7|8388.4|8376.4|8379.2|8367.2|0
1615172700000|2021-03-08 03:05:00|8383.8|8371.8|8379.2|8367.2|8388.2|8376.2|8379.1|8367.1|0
1615173000000|2021-03-08 03:10:00|8379.1|8367.1|8375.8|8363.8|8380.3|8368.3|8374.6|8362.6|0
1615173300000|2021-03-08 03:15:00|8375.4|8363.4|8374.9|8362.9|8381.5|8369.5|8374.7|8362.7|0
1615173600000|2021-03-08 03:20:00|8375|8363|8374.8|8362.8|8377.1|8365.1|8370.2|8358.2|0
1615173900000|2021-03-08 03:25:00|8374.7|8362.7|8370.3|8358.3|8377.1|8365.1|8370.3|8358.3|0
1615174200000|2021-03-08 03:30:00|8370.7|8358.7|8370.4|8358.4|8372.6|8360.6|8365.9|8353.9|0
1615174500000|2021-03-08 03:35:00|8370.3|8358.3|8377.1|8365.1|8377.2|8365.2|8370.3|8358.3|0
1615174800000|2021-03-08 03:40:00|8377.2|8365.2|8363.6|8351.6|8379.3|8367.3|8363.6|8351.6|0
1615175100000|2021-03-08 03:45:00|8363.5|8351.5|8370.3|8358.3|8370.4|8358.4|8361.4|8349.4|0
1615175400000|2021-03-08 03:50:00|8369.5|8357.5|8374.8|8362.8|8374.9|8362.9|8368.1|8356.1|0
1615175700000|2021-03-08 03:55:00|8374|8362|8377|8365|8377.1|8365.1|8370.3|8358.3|0
1615176000000|2021-03-08 04:00:00|8376.6|8364.6|8368.1|8356.1|8377.1|8365.1|8368|8356|0
1615176300000|2021-03-08 04:05:00|8368.2|8356.2|8369.1|8357.1|8369.1|8357.1|8364.4|8352.4|0
1615176600000|2021-03-08 04:10:00|8369|8357|8369.2|8357.2|8371.5|8359.5|8364.5|8352.5|0
1615176900000|2021-03-08 04:15:00|8369.3|8357.3|8371.5|8359.5|8371.5|8359.5|8369.2|8357.2|0
1615177200000|2021-03-08 04:20:00|8371.6|8359.6|8378.3|8366.3|8378.4|8366.4|8371.6|8359.6|0
1615177500000|2021-03-08 04:25:00|8378.4|8366.4|8380.6|8368.6|8380.6|8368.6|8378.3|8366.3|0
1615177800000|2021-03-08 04:30:00|8380.5|8368.5|8376.2|8364.2|8380.5|8368.5|8373.9|8361.9|0
1615178100000|2021-03-08 04:35:00|8376.6|8364.6|8369.6|8357.6|8377.3|8365.3|8368.5|8356.5|0
1615178400000|2021-03-08 04:40:00|8369.5|8357.5|8367.2|8355.2|8370.6|8358.6|8366.2|8354.2|0
1615178700000|2021-03-08 04:45:00|8367.1|8355.1|8369.1|8357.1|8369.2|8357.2|8362.5|8350.5|0
1615179000000|2021-03-08 04:50:00|8369.2|8357.2|8366.9|8354.9|8369.2|8357.2|8366.8|8354.8|0
1615179300000|2021-03-08 04:55:00|8366.8|8354.8|8371.5|8359.5|8373.6|8361.6|8366.8|8354.8|0
1615179600000|2021-03-08 05:00:00|8371.6|8359.6|8374|8362|8374|8362|8371.5|8359.5|0
1615179900000|2021-03-08 05:05:00|8374.1|8362.1|8367.2|8355.2|8374.1|8362.1|8367.1|8355.1|0
1615180200000|2021-03-08 05:10:00|8367.6|8355.6|8364.8|8352.8|8369.3|8357.3|8362.6|8350.6|0
1615180500000|2021-03-08 05:15:00|8364.4|8352.4|8364.8|8352.8|8371.5|8359.5|8362.6|8350.6|0
1615180800000|2021-03-08 05:20:00|8364.7|8352.7|8360.6|8348.6|8369.5|8357.5|8360.4|8348.4|0
1615181100000|2021-03-08 05:25:00|8361|8349|8361.7|8349.7|8363.9|8351.9|8357.2|8345.2|0
1615181400000|2021-03-08 05:30:00|8361.6|8349.6|8357.3|8345.3|8361.6|8349.6|8352.8|8340.8|0
1615181700000|2021-03-08 05:35:00|8357.2|8345.2|8368.5|8356.5|8368.5|8356.5|8355.1|8343.1|0
1615182000000|2021-03-08 05:40:00|8368.4|8356.4|8366.3|8354.3|8368.6|8356.6|8364.1|8352.1|0
1615182300000|2021-03-08 05:45:00|8365.9|8353.9|8366.3|8354.3|8368.5|8356.5|8361.7|8349.7|0
1615182600000|2021-03-08 05:50:00|8366.4|8354.4|8364.1|8352.1|8368.7|8356.7|8361.9|8349.9|0
1615182900000|2021-03-08 05:55:00|8364.2|8352.2|8366.3|8354.3|8366.4|8354.4|8361.8|8349.8|0
1615183200000|2021-03-08 06:00:00|8366.4|8354.4|8371.1|8359.1|8372.1|8360.1|8366.3|8354.3|0
1615183500000|2021-03-08 06:05:00|8371.5|8359.5|8371.1|8359.1|8373.4|8361.4|8371.1|8359.1|0
1615183800000|2021-03-08 06:10:00|8371|8359|8368.8|8356.8|8373.2|8361.2|8366.6|8354.6|0
1615184100000|2021-03-08 06:15:00|8368.9|8356.9|8370.9|8358.9|8371.1|8359.1|8368.8|8356.8|0
1615184400000|2021-03-08 06:20:00|8371|8359|8373.2|8361.2|8373.3|8361.3|8370.8|8358.8|0
1615184700000|2021-03-08 06:25:00|8372.4|8360.4|8373.1|8361.1|8373.2|8361.2|8370.8|8358.8|0
1615185000000|2021-03-08 06:30:00|8372.7|8360.7|8373|8361|8373.3|8361.3|8370.9|8358.9|0
1615185300000|2021-03-08 06:35:00|8372.9|8360.9|8368.2|8356.2|8373|8361|8366.1|8354.1|0
1615185600000|2021-03-08 06:40:00|8368.3|8356.3|8370.4|8358.4|8372.8|8360.8|8368.1|8356.1|0
1615185900000|2021-03-08 06:45:00|8370.5|8358.5|8372.9|8360.9|8372.9|8360.9|8370.5|8358.5|0
1615186200000|2021-03-08 06:50:00|8373|8361|8370.6|8358.6|8373|8361|8370.6|8358.6|0
1615186500000|2021-03-08 06:55:00|8370.7|8358.7|8370.6|8358.6|8373|8361|8368.5|8356.5|0
1615186800000|2021-03-08 07:00:00|8369.6|8357.6|8393.1|8388.1|8393.6|8388.6|8362.1|8351.1|39
1615187100000|2021-03-08 07:05:00|8393.6|8388.6|8384.1|8379.1|8394.6|8389.6|8383.1|8378.1|66
1615187400000|2021-03-08 07:10:00|8384.6|8379.6|8377.6|8372.6|8386.6|8381.6|8375.1|8370.1|71
1615187700000|2021-03-08 07:15:00|8377.1|8372.1|8378.6|8373.6|8382.6|8377.6|8375.1|8370.1|12
1615188000000|2021-03-08 07:20:00|8378.1|8373.1|8370.1|8365.1|8382.1|8377.1|8367.6|8362.6|33
1615188300000|2021-03-08 07:25:00|8369.6|8364.6|8370.1|8365.1|8372.6|8367.6|8364.1|8359.1|36
1615188600000|2021-03-08 07:30:00|8369.6|8364.6|8367.1|8362.1|8371.1|8366.1|8366.6|8361.6|32
1615188900000|2021-03-08 07:35:00|8366.6|8361.6|8364.6|8359.6|8369.6|8364.6|8364.6|8359.6|18
1615189200000|2021-03-08 07:40:00|8366.6|8361.6|8370.6|8365.6|8371.6|8366.6|8366.1|8361.1|11
1615189500000|2021-03-08 07:45:00|8370.1|8365.1|8370.6|8365.6|8373.1|8368.1|8368.6|8363.6|11
1615189800000|2021-03-08 07:50:00|8371.1|8366.1|8373.6|8368.6|8375.1|8370.1|8370.6|8365.6|6
1615190100000|2021-03-08 07:55:00|8373.1|8368.1|8364.1|8359.1|8373.6|8368.6|8359.6|8354.6|75
1615190400000|2021-03-08 08:00:00|8361.6|8356.6|8349.1|8344.1|8369.1|8364.1|8343.1|8338.1|455
1615190700000|2021-03-08 08:05:00|8350.1|8345.1|8321.1|8316.1|8352.1|8347.1|8320.6|8315.6|323
1615191000000|2021-03-08 08:10:00|8320.6|8315.6|8330.1|8325.1|8332.1|8327.1|8311.1|8306.1|209
1615191300000|2021-03-08 08:15:00|8329.6|8324.6|8321.6|8316.6|8346.1|8341.1|8320.1|8315.1|174
1615191600000|2021-03-08 08:20:00|8321.1|8316.1|8329.6|8324.6|8340.6|8335.6|8320.1|8315.1|141
1615191900000|2021-03-08 08:25:00|8329.1|8324.1|8351.6|8346.6|8353.6|8348.6|8323.1|8318.1|107
1615192200000|2021-03-08 08:30:00|8351.1|8346.1|8358.1|8353.1|8358.1|8353.1|8336.1|8331.1|105
1615192500000|2021-03-08 08:35:00|8357.6|8352.6|8361.1|8356.1|8363.6|8358.6|8335.1|8330.1|153
1615192800000|2021-03-08 08:40:00|8360.6|8355.6|8358.1|8353.1|8372.1|8367.1|8353.1|8348.1|216
1615193100000|2021-03-08 08:45:00|8359.6|8354.6|8373.1|8368.1|8373.6|8368.6|8359.1|8354.1|69
1615193400000|2021-03-08 08:50:00|8373.6|8368.6|8391.6|8386.6|8392.1|8387.1|8372.1|8367.1|117
1615193700000|2021-03-08 08:55:00|8393.1|8388.1|8384.1|8379.1|8395.6|8390.6|8382.1|8377.1|81
1615194000000|2021-03-08 09:00:00|8384.6|8379.6|8378.6|8373.6|8385.1|8380.1|8374.1|8369.1|120
1615194300000|2021-03-08 09:05:00|8379.1|8374.1|8372.1|8367.1|8383.6|8378.6|8368.6|8363.6|58
1615194600000|2021-03-08 09:10:00|8371.6|8366.6|8364.6|8359.6|8377.1|8372.1|8362.1|8357.1|171
1615194900000|2021-03-08 09:15:00|8364.1|8359.1|8371.6|8366.6|8371.6|8366.6|8364.1|8359.1|76
1615195200000|2021-03-08 09:20:00|8371.1|8366.1|8350.6|8345.6|8371.6|8366.6|8342.6|8337.6|94
1615195500000|2021-03-08 09:25:00|8350.1|8345.1|8347.6|8342.6|8351.6|8346.6|8338.1|8333.1|92
1615195800000|2021-03-08 09:30:00|8348.1|8343.1|8358.6|8353.6|8359.1|8354.1|8339.1|8334.1|130
1615196100000|2021-03-08 09:35:00|8358.1|8353.1|8372.1|8367.1|8373.1|8368.1|8358.1|8353.1|242
1615196400000|2021-03-08 09:40:00|8371.1|8366.1|8382.1|8377.1|8384.1|8379.1|8368.1|8363.1|262
1615196700000|2021-03-08 09:45:00|8381.6|8376.6|8378.1|8373.1|8387.6|8382.6|8373.6|8368.6|106
1615197000000|2021-03-08 09:50:00|8377.6|8372.6|8367.1|8362.1|8377.6|8372.6|8361.1|8356.1|80
1615197300000|2021-03-08 09:55:00|8367.6|8362.6|8359.1|8354.1|8372.1|8367.1|8358.6|8353.6|170
1615197600000|2021-03-08 10:00:00|8359.6|8354.6|8356.1|8351.1|8360.6|8355.6|8350.1|8345.1|135
1615197900000|2021-03-08 10:05:00|8355.6|8350.6|8354.1|8349.1|8360.1|8355.1|8350.1|8345.1|58
1615198200000|2021-03-08 10:10:00|8354.6|8349.6|8346.6|8341.6|8355.6|8350.6|8340.6|8335.6|82
1615198500000|2021-03-08 10:15:00|8346.1|8341.1|8341.6|8336.6|8349.6|8344.6|8338.1|8333.1|74
1615198800000|2021-03-08 10:20:00|8342.6|8337.6|8344.6|8339.6|8349.1|8344.1|8342.6|8337.6|40
1615199100000|2021-03-08 10:25:00|8346.1|8341.1|8335.6|8330.6|8349.6|8344.6|8334.1|8329.1|87
1615199400000|2021-03-08 10:30:00|8335.1|8330.1|8354.1|8349.1|8355.1|8350.1|8332.1|8327.1|65
1615199700000|2021-03-08 10:35:00|8354.6|8349.6|8345.1|8340.1|8358.6|8353.6|8343.6|8338.6|99
1615200000000|2021-03-08 10:40:00|8344.6|8339.6|8344.1|8339.1|8345.1|8340.1|8337.6|8332.6|57
1615200300000|2021-03-08 10:45:00|8343.6|8338.6|8347.1|8342.1|8349.1|8344.1|8341.1|8336.1|68
1615200600000|2021-03-08 10:50:00|8346.6|8341.6|8349.1|8344.1|8359.6|8354.6|8346.1|8341.1|69
1615200900000|2021-03-08 10:55:00|8349.6|8344.6|8351.1|8346.1|8352.1|8347.1|8344.1|8339.1|63
1615201200000|2021-03-08 11:00:00|8352.6|8347.6|8340.6|8335.6|8354.1|8349.1|8340.6|8335.6|87
1615201500000|2021-03-08 11:05:00|8340.1|8335.1|8347.1|8342.1|8348.6|8343.6|8340.1|8335.1|74
1615201800000|2021-03-08 11:10:00|8346.6|8341.6|8342.1|8337.1|8351.1|8346.1|8340.6|8335.6|61
1615202100000|2021-03-08 11:15:00|8342.6|8337.6|8328.1|8323.1|8343.1|8338.1|8328.1|8323.1|123
1615202400000|2021-03-08 11:20:00|8328.6|8323.6|8331.1|8326.1|8332.1|8327.1|8323.6|8318.6|58
1615202700000|2021-03-08 11:25:00|8330.6|8325.6|8318.6|8313.6|8338.1|8333.1|8317.1|8312.1|123
1615203000000|2021-03-08 11:30:00|8318.1|8313.1|8339.1|8334.1|8339.6|8334.6|8311.6|8306.6|157
1615203300000|2021-03-08 11:35:00|8339.6|8334.6|8343.6|8338.6|8345.6|8340.6|8335.6|8330.6|83
1615203600000|2021-03-08 11:40:00|8343.1|8338.1|8328.1|8323.1|8346.6|8341.6|8325.1|8320.1|94
1615203900000|2021-03-08 11:45:00|8328.6|8323.6|8329.6|8324.6|8337.1|8332.1|8327.1|8322.1|151
1615204200000|2021-03-08 11:50:00|8330.1|8325.1|8326.1|8321.1|8333.6|8328.6|8316.1|8311.1|180
1615204500000|2021-03-08 11:55:00|8326.6|8321.6|8338.1|8333.1|8338.1|8333.1|8324.1|8319.1|161
1615204800000|2021-03-08 12:00:00|8338.6|8333.6|8325.6|8320.6|8342.1|8337.1|8322.6|8317.6|120
1615205100000|2021-03-08 12:05:00|8324.6|8319.6|8326.1|8321.1|8332.1|8327.1|8324.1|8319.1|101
1615205400000|2021-03-08 12:10:00|8326.6|8321.6|8333.6|8328.6|8338.6|8333.6|8326.6|8321.6|101
1615205700000|2021-03-08 12:15:00|8334.6|8329.6|8334.1|8329.1|8339.1|8334.1|8332.1|8327.1|62
1615206000000|2021-03-08 12:20:00|8334.6|8329.6|8335.1|8330.1|8335.6|8330.6|8328.6|8323.6|92
1615206300000|2021-03-08 12:25:00|8335.6|8330.6|8332.1|8327.1|8337.1|8332.1|8331.6|8326.6|46
1615206600000|2021-03-08 12:30:00|8332.6|8327.6|8330.1|8325.1|8338.1|8333.1|8326.6|8321.6|131
1615206900000|2021-03-08 12:35:00|8330.6|8325.6|8328.6|8323.6|8333.6|8328.6|8327.1|8322.1|49
1615207200000|2021-03-08 12:40:00|8328.1|8323.1|8318.1|8313.1|8330.1|8325.1|8317.6|8312.6|137
1615207500000|2021-03-08 12:45:00|8318.6|8313.6|8318.6|8313.6|8323.6|8318.6|8316.1|8311.1|53
1615207800000|2021-03-08 12:50:00|8319.1|8314.1|8324.1|8319.1|8325.6|8320.6|8316.6|8311.6|29
1615208100000|2021-03-08 12:55:00|8323.6|8318.6|8325.6|8320.6|8326.6|8321.6|8318.1|8313.1|66
1615208400000|2021-03-08 13:00:00|8326.1|8321.1|8319.1|8314.1|8326.1|8321.1|8315.6|8310.6|59
1615208700000|2021-03-08 13:05:00|8319.6|8314.6|8315.1|8310.1|8319.6|8314.6|8308.6|8303.6|82
1615209000000|2021-03-08 13:10:00|8315.6|8310.6|8321.1|8316.1|8321.6|8316.6|8309.1|8304.1|49
1615209300000|2021-03-08 13:15:00|8320.6|8315.6|8319.1|8314.1|8323.6|8318.6|8314.6|8309.6|61
1615209600000|2021-03-08 13:20:00|8319.6|8314.6|8320.6|8315.6|8327.6|8322.6|8317.6|8312.6|43
1615209900000|2021-03-08 13:25:00|8320.1|8315.1|8332.1|8327.1|8332.1|8327.1|8319.6|8314.6|56
1615210200000|2021-03-08 13:30:00|8332.6|8327.6|8335.6|8330.6|8338.1|8333.1|8329.6|8324.6|99
1615210500000|2021-03-08 13:35:00|8336.1|8331.1|8343.6|8338.6|8343.6|8338.6|8330.6|8325.6|88
1615210800000|2021-03-08 13:40:00|8344.1|8339.1|8353.6|8348.6|8354.6|8349.6|8343.6|8338.6|104
1615211100000|2021-03-08 13:45:00|8353.1|8348.1|8353.1|8348.1|8356.1|8351.1|8349.6|8344.6|38
1615211400000|2021-03-08 13:50:00|8353.6|8348.6|8358.1|8353.1|8358.1|8353.1|8348.6|8343.6|70
1615211700000|2021-03-08 13:55:00|8358.6|8353.6|8364.1|8359.1|8365.1|8360.1|8354.6|8349.6|81
1615212000000|2021-03-08 14:00:00|8364.6|8359.6|8366.1|8361.1|8369.6|8364.6|8359.1|8354.1|100
1615212300000|2021-03-08 14:05:00|8365.6|8360.6|8361.6|8356.6|8370.6|8365.6|8361.1|8356.1|103
1615212600000|2021-03-08 14:10:00|8360.1|8355.1|8369.6|8364.6|8369.6|8364.6|8359.1|8354.1|80
1615212900000|2021-03-08 14:15:00|8370.6|8365.6|8375.6|8370.6|8376.1|8371.1|8367.6|8362.6|102
1615213200000|2021-03-08 14:20:00|8375.1|8370.1|8377.6|8372.6|8378.1|8373.1|8369.1|8364.1|100
1615213500000|2021-03-08 14:25:00|8378.1|8373.1|8383.1|8378.1|8385.1|8380.1|8378.1|8373.1|96
1615213800000|2021-03-08 14:30:00|8382.6|8377.6|8373.1|8368.1|8386.1|8381.1|8372.6|8367.6|284
1615214100000|2021-03-08 14:35:00|8372.6|8367.6|8411.1|8406.1|8413.6|8408.6|8372.6|8367.6|264
1615214400000|2021-03-08 14:40:00|8411.6|8406.6|8423.1|8418.1|8423.1|8418.1|8409.6|8404.6|203
1615214700000|2021-03-08 14:45:00|8424.1|8419.1|8406.6|8401.6|8428.6|8423.6|8406.1|8401.1|421
1615215000000|2021-03-08 14:50:00|8406.1|8401.1|8421.1|8416.1|8427.6|8422.6|8405.1|8400.1|217
1615215300000|2021-03-08 14:55:00|8421.6|8416.6|8405.1|8400.1|8431.1|8426.1|8397.6|8392.6|201
1615215600000|2021-03-08 15:00:00|8407.1|8402.1|8407.1|8402.1|8416.6|8411.6|8397.1|8392.1|283
1615215900000|2021-03-08 15:05:00|8406.6|8401.6|8419.6|8414.6|8425.6|8420.6|8405.1|8400.1|216
1615216200000|2021-03-08 15:10:00|8418.8|8413.8|8425.3|8420.3|8426.8|8421.8|8412.8|8407.8|320
1615216500000|2021-03-08 15:15:00|8424.8|8419.8|8424.3|8419.3|8426.8|8421.8|8412.8|8407.8|192
1615216800000|2021-03-08 15:20:00|8424.8|8419.8|8420.3|8415.3|8426.8|8421.8|8412.3|8407.3|165
1615217100000|2021-03-08 15:25:00|8420.8|8415.8|8435.3|8430.3|8439.8|8434.8|8420.8|8415.8|221
1615217400000|2021-03-08 15:30:00|8435.8|8430.8|8436.8|8431.8|8440.3|8435.3|8431.3|8426.3|99
1615217700000|2021-03-08 15:35:00|8436.3|8431.3|8437.3|8432.3|8441.3|8436.3|8432.3|8427.3|113
1615218000000|2021-03-08 15:40:00|8434.8|8429.8|8443.3|8438.3|8450.3|8445.3|8434.8|8429.8|231
1615218300000|2021-03-08 15:45:00|8442.8|8437.8|8436.3|8431.3|8445.8|8440.8|8431.8|8426.8|127
1615218600000|2021-03-08 15:50:00|8436.8|8431.8|8436.3|8431.3|8445.3|8440.3|8433.3|8428.3|112
1615218900000|2021-03-08 15:55:00|8436.8|8431.8|8438.3|8433.3|8446.8|8441.8|8435.3|8430.3|113
1615219200000|2021-03-08 16:00:00|8437.8|8432.8|8437.8|8432.8|8444.3|8439.3|8436.8|8431.8|118
1615219500000|2021-03-08 16:05:00|8437.3|8432.3|8433.3|8428.3|8440.3|8435.3|8431.8|8426.8|118
1615219800000|2021-03-08 16:10:00|8433.8|8428.8|8434.8|8429.8|8435.8|8430.8|8429.8|8424.8|93
1615220100000|2021-03-08 16:15:00|8435.3|8430.3|8441.3|8436.3|8441.8|8436.8|8432.8|8427.8|114
1615220400000|2021-03-08 16:20:00|8441.8|8436.8|8456.3|8451.3|8457.8|8452.8|8441.3|8436.3|159
1615220700000|2021-03-08 16:25:00|8456.8|8451.8|8457.3|8452.3|8460.8|8455.8|8454.3|8449.3|352
1615221000000|2021-03-08 16:30:00|8458.3|8451.3|8448.3|8442.3|8459.3|8453.3|8438.3|8432.3|727
1615221300000|2021-03-08 16:35:00|8449.3|8441.3|8438.3|8431.3|8450.3|8443.3|8431.3|8424.3|240
1615221600000|2021-03-08 16:40:00|8439.3|8432.3|8431.3|8424.3|8446.3|8439.3|8430.3|8424.3|77
1615221900000|2021-03-08 16:45:00|8430.3|8423.3|8439.3|8432.3|8439.3|8432.3|8428.3|8422.3|66
1615222200000|2021-03-08 16:50:00|8438.3|8431.3|8438.3|8430.3|8441.3|8435.3|8434.3|8428.3|18
1615222500000|2021-03-08 16:55:00|8439.3|8431.3|8433.3|8426.3|8443.3|8436.3|8432.3|8426.3|10
1615222800000|2021-03-08 17:00:00|8432.3|8425.3|8435.3|8428.3|8441.3|8434.3|8432.3|8425.3|3
1615223100000|2021-03-08 17:05:00|8434.3|8427.3|8443.3|8436.3|8443.3|8437.3|8434.3|8427.3|10
1615223400000|2021-03-08 17:10:00|8444.3|8437.3|8442.3|8436.3|8446.3|8439.3|8440.3|8434.3|8
1615223700000|2021-03-08 17:15:00|8443.3|8437.3|8446.3|8438.3|8450.3|8443.3|8438.3|8431.3|22
1615224000000|2021-03-08 17:20:00|8447.3|8439.3|8457.3|8450.3|8457.3|8450.3|8446.3|8438.3|25
1615224300000|2021-03-08 17:25:00|8458.3|8451.3|8461.3|8454.3|8463.3|8456.3|8457.3|8451.3|14
1615224600000|2021-03-08 17:30:00|8462.3|8455.3|8462.3|8456.3|8464.3|8458.3|8460.3|8453.3|32
1615224900000|2021-03-08 17:35:00|8463.3|8455.3|8459.3|8452.3|8464.3|8457.3|8458.3|8452.3|13
1615225200000|2021-03-08 17:40:00|8458.3|8451.3|8459.3|8453.3|8460.3|8454.3|8456.3|8450.3|16
1615225500000|2021-03-08 17:45:00|8456.3|8452.3|8464.3|8457.3|8465.3|8458.3|8456.3|8450.3|68
1615225800000|2021-03-08 17:50:00|8465.3|8458.3|8462.3|8456.3|8465.3|8459.3|8461.3|8455.3|16
1615226100000|2021-03-08 17:55:00|8463.3|8455.3|8460.3|8452.3|8463.3|8456.3|8459.3|8451.3|16
1615226400000|2021-03-08 18:00:00|8461.3|8453.3|8463.3|8456.3|8463.3|8457.3|8460.3|8453.3|5
1615226700000|2021-03-08 18:05:00|8465.3|8457.3|8462.3|8455.3|8465.3|8459.3|8461.3|8453.3|44
1615227000000|2021-03-08 18:10:00|8463.3|8456.3|8462.3|8455.3|8464.3|8458.3|8458.3|8451.3|5
1615227300000|2021-03-08 18:15:00|8461.3|8456.3|8465.3|8459.3|8468.3|8462.3|8461.3|8454.3|31
1615227600000|2021-03-08 18:20:00|8466.3|8460.3|8468.3|8461.3|8469.3|8463.3|8466.3|8459.3|20
1615227900000|2021-03-08 18:25:00|8469.3|8462.3|8470.3|8463.3|8472.3|8465.3|8467.3|8459.3|12
1615228200000|2021-03-08 18:30:00|8471.3|8464.3|8465.3|8458.3|8472.3|8465.3|8463.3|8457.3|16
1615228500000|2021-03-08 18:35:00|8464.3|8456.3|8470.3|8462.3|8471.3|8464.3|8464.3|8456.3|77
1615228800000|2021-03-08 18:40:00|8469.3|8461.3|8464.3|8456.3|8470.3|8462.3|8463.3|8455.3|6
1615229100000|2021-03-08 18:45:00|8463.3|8457.3|8453.3|8446.3|8465.3|8458.3|8451.3|8445.3|34
1615229400000|2021-03-08 18:50:00|8452.3|8447.3|8452.3|8444.3|8453.3|8447.3|8445.3|8437.3|19
1615229700000|2021-03-08 18:55:00|8451.3|8443.3|8448.6|8436.6|8452.8|8444.3|8446.3|8436.6|18
1615230000000|2021-03-08 19:00:00|8448.4|8436.4|8453.4|8441.4|8453.6|8441.6|8446.4|8434.4|0
1615230300000|2021-03-08 19:05:00|8453.3|8441.3|8460.7|8448.7|8463.3|8451.3|8450.8|8438.8|0
1615230600000|2021-03-08 19:10:00|8460.4|8448.4|8465|8453|8465.5|8453.5|8458.2|8446.2|0
1615230900000|2021-03-08 19:15:00|8465.1|8453.1|8460.7|8448.7|8468.1|8456.1|8458.2|8446.2|0
1615231200000|2021-03-08 19:20:00|8460.6|8448.6|8464.9|8452.9|8465.1|8453.1|8459.9|8447.9|0
1615231500000|2021-03-08 19:25:00|8464.8|8452.8|8471.9|8459.9|8472.3|8460.3|8464.7|8452.7|0
1615231800000|2021-03-08 19:30:00|8472|8460|8469.7|8457.7|8474.7|8462.7|8469.6|8457.6|0
1615232100000|2021-03-08 19:35:00|8469.9|8457.9|8462.7|8450.7|8470.5|8458.5|8462.7|8450.7|0
1615232400000|2021-03-08 19:40:00|8462.8|8450.8|8448.9|8436.9|8465.2|8453.2|8448.4|8436.4|0
1615232700000|2021-03-08 19:45:00|8448.8|8436.8|8444.1|8432.1|8451.2|8439.2|8443.7|8431.7|0
1615233000000|2021-03-08 19:50:00|8444.2|8432.2|8449.2|8437.2|8451.6|8439.6|8443.8|8431.8|0
1615233300000|2021-03-08 19:55:00|8449.1|8437.1|8455.7|8443.7|8455.8|8443.8|8449.1|8437.1|0
1615233600000|2021-03-08 20:00:00|8453.7|8441.7|8438.8|8426.8|8453.7|8441.7|8438.4|8426.4|0
1615233900000|2021-03-08 20:05:00|8438.7|8426.7|8438.6|8426.6|8443.1|8431.1|8436.2|8424.2|0
1615234200000|2021-03-08 20:10:00|8440.5|8428.5|8443.5|8431.5|8443.7|8431.7|8438.1|8426.1|0
1615234500000|2021-03-08 20:15:00|8443.4|8431.4|8427.9|8415.9|8444|8432|8425.8|8413.8|0
1615234800000|2021-03-08 20:20:00|8428|8416|8433|8421|8435.4|8423.4|8427.7|8415.7|0
1615235100000|2021-03-08 20:25:00|8433.1|8421.1|8430.2|8418.2|8435.8|8423.8|8430.2|8418.2|0
1615235400000|2021-03-08 20:30:00|8430.4|8418.4|8438.3|8426.3|8443|8431|8430.1|8418.1|0
1615235700000|2021-03-08 20:35:00|8438.4|8426.4|8440.5|8428.5|8443.2|8431.2|8438.3|8426.3|0
1615236000000|2021-03-08 20:40:00|8440.4|8428.4|8442.4|8430.4|8445.2|8433.2|8437.8|8425.8|0
1615236300000|2021-03-08 20:45:00|8442.5|8430.5|8436.4|8424.4|8445.1|8433.1|8431.7|8419.7|0
1615236600000|2021-03-08 20:50:00|8436.7|8424.7|8431.3|8419.3|8439.4|8427.4|8431.3|8419.3|0
1615236900000|2021-03-08 20:55:00|8431.2|8419.2|8427|8415|8432.7|8420.7|8415.7|8403.7|0
1615237200000|2021-03-08 21:00:00|8426.9|8414.9|8436.9|8424.9|8443.4|8431.4|8426.9|8414.9|1
1615237500000|2021-03-08 21:05:00|8436.8|8424.8|8440.8|8428.8|8441.5|8429.5|8432.5|8420.5|0
1615237800000|2021-03-08 21:10:00|8440.9|8428.9|8449.4|8437.4|8453.7|8441.7|8440.8|8428.8|0
1615238100000|2021-03-08 21:15:00|8449.6|8437.6|8448.1|8436.1|8450|8438|8447.1|8435.1|0
1615238400000|2021-03-08 21:20:00|8448.3|8436.3|8450|8438|8450.4|8438.4|8447.9|8435.9|0
1615238700000|2021-03-08 21:25:00|8450.4|8438.4|8449.8|8437.8|8450.4|8438.4|8449.8|8437.8|0
1615239000000|2021-03-08 21:30:00|8449.7|8437.7|8453.5|8441.5|8455.5|8443.5|8448.1|8436.1|0
1615239300000|2021-03-08 21:35:00|8453.4|8441.4|8454.6|8442.6|8457.5|8445.5|8452.6|8440.6|0
1615239600000|2021-03-08 21:40:00|8454.5|8442.5|8447.6|8435.6|8455|8443|8447.6|8435.6|0
1615239900000|2021-03-08 21:45:00|8447.7|8435.7|8451.9|8439.9|8452.6|8440.6|8447.6|8435.6|0
1615240200000|2021-03-08 21:50:00|8452.6|8440.6|8450.1|8438.1|8453|8441|8447.6|8435.6|0
1615240500000|2021-03-08 21:55:00|8450.3|8438.3|8449.2|8437.2|8452.6|8440.6|8448.5|8436.5|0
1615240800000|2021-03-08 22:00:00|8449.6|8437.6|8449.8|8437.8|8450.2|8438.2|8449.6|8437.6|0
1615241100000|2021-03-08 22:05:00|8450|8438|8449.8|8437.8|8450|8438|8449.4|8437.4|0
1615241400000|2021-03-08 22:10:00|8450|8438|8449.6|8437.6|8450.6|8438.6|8449.6|8437.6|0
1615241700000|2021-03-08 22:15:00|8449|8437|8449.6|8437.6|8449.6|8437.6|8448.6|8436.6|0
1615242000000|2021-03-08 22:20:00|8449.8|8437.8|8450.2|8438.2|8450.2|8438.2|8449.6|8437.6|0
1615242300000|2021-03-08 22:25:00|8450.4|8438.4|8451.2|8439.2|8451.6|8439.6|8450.4|8438.4|0
1615242600000|2021-03-08 22:30:00|8450.8|8438.8|8450.4|8438.4|8451.2|8439.2|8449.4|8437.4|0
1615242900000|2021-03-08 22:35:00|8450|8438|8449|8437|8450|8438|8448.8|8436.8|0
1615243200000|2021-03-08 22:40:00|8449.8|8437.8|8450|8438|8450.2|8438.2|8449.2|8437.2|0
1615243500000|2021-03-08 22:45:00|8449.6|8437.6|8449.4|8437.4|8450.4|8438.4|8449.2|8437.2|0
1615243800000|2021-03-08 22:50:00|8449.6|8437.6|8450.4|8438.4|8450.4|8438.4|8449.6|8437.6|0
1615244100000|2021-03-08 22:55:00|8451.2|8439.2|8451.2|8439.2|8452.1|8440.1|8450.2|8438.2|0
1615244400000|2021-03-08 23:00:00|8451.7|8439.7|8459.5|8447.5|8459.8|8447.8|8450.6|8438.6|0
1615244700000|2021-03-08 23:05:00|8459.1|8447.1|8459.1|8447.1|8459.6|8447.6|8456.6|8444.6|0
1615245000000|2021-03-08 23:10:00|8459.2|8447.2|8461.7|8449.7|8462.1|8450.1|8458.5|8446.5|0
1615245300000|2021-03-08 23:15:00|8461.5|8449.5|8471.8|8459.8|8474.2|8462.2|8461.3|8449.3|0
1615245600000|2021-03-08 23:20:00|8471.9|8459.9|8471.5|8459.5|8475|8463|8469.4|8457.4|0
1615245900000|2021-03-08 23:25:00|8471.6|8459.6|8472.2|8460.2|8473.1|8461.1|8470.4|8458.4|0
1615246200000|2021-03-08 23:30:00|8472.6|8460.6|8471.3|8459.3|8474.2|8462.2|8469.9|8457.9|0
1615246500000|2021-03-08 23:35:00|8471.2|8459.2|8476.4|8464.4|8476.7|8464.7|8470.4|8458.4|0
1615246800000|2021-03-08 23:40:00|8476.5|8464.5|8475.7|8463.7|8478.8|8466.8|8474.3|8462.3|0
1615247100000|2021-03-08 23:45:00|8475.6|8463.6|8475.4|8463.4|8477.9|8465.9|8473.4|8461.4|0
1615247400000|2021-03-08 23:50:00|8475.2|8463.2|8473|8461|8475.4|8463.4|8468|8456|0
1615247700000|2021-03-08 23:55:00|8473.2|8461.2|8470.3|8458.3|8477.5|8465.5|8470.1|8458.1|0
1615248000000|2021-03-09 00:00:00|8470.5|8458.5|8468.9|8456.9|8473.4|8461.4|8466.5|8454.5|0
1615248300000|2021-03-09 00:05:00|8468.7|8456.7|8470.7|8458.7|8471.9|8459.9|8463.1|8451.1|0
1615248600000|2021-03-09 00:10:00|8470.8|8458.8|8468.6|8456.6|8478.6|8466.6|8468|8456|0
1615248900000|2021-03-09 00:15:00|8468.7|8456.7|8442.7|8430.7|8469.5|8457.5|8438|8426|0
1615249200000|2021-03-09 00:20:00|8442.8|8430.8|8442.1|8430.1|8444.5|8432.5|8439.9|8427.9|0
1615249500000|2021-03-09 00:25:00|8442.2|8430.2|8439.8|8427.8|8444.3|8432.3|8437.7|8425.7|0
1615249800000|2021-03-09 00:30:00|8439.4|8427.4|8435.5|8423.5|8442.2|8430.2|8435.4|8423.4|0
1615250100000|2021-03-09 00:35:00|8435.9|8423.9|8433|8421|8437.7|8425.7|8430.8|8418.8|0
1615250400000|2021-03-09 00:40:00|8433.1|8421.1|8437.2|8425.2|8439.7|8427.7|8433|8421|0
1615250700000|2021-03-09 00:45:00|8437.1|8425.1|8439.6|8427.6|8444|8432|8435|8423|0
1615251000000|2021-03-09 00:50:00|8439.7|8427.7|8439.6|8427.6|8440.7|8428.7|8435.2|8423.2|0
1615251300000|2021-03-09 00:55:00|8437.4|8425.4|8439.6|8427.6|8440.8|8428.8|8437.3|8425.3|0
1615251600000|2021-03-09 01:00:00|8440|8428|8450.9|8438.9|8450.9|8438.9|8435|8423|0
1615251900000|2021-03-09 01:05:00|8450.8|8438.8|8458.8|8446.8|8459.8|8447.8|8450.8|8438.8|0
1615252200000|2021-03-09 01:10:00|8458.4|8446.4|8453.5|8441.5|8460|8448|8453.4|8441.4|0
1615252500000|2021-03-09 01:15:00|8453.9|8441.9|8449.1|8437.1|8455.8|8443.8|8449|8437|0
1615252800000|2021-03-09 01:20:00|8449|8437|8446.6|8434.6|8451.2|8439.2|8444.4|8432.4|0
1615253100000|2021-03-09 01:25:00|8446.7|8434.7|8439.8|8427.8|8446.7|8434.7|8437.6|8425.6|0
1615253400000|2021-03-09 01:30:00|8439.9|8427.9|8428.8|8416.8|8442.1|8430.1|8428.8|8416.8|0
1615253700000|2021-03-09 01:35:00|8428.7|8416.7|8424.2|8412.2|8433.2|8421.2|8423.1|8411.1|0
1615254000000|2021-03-09 01:40:00|8423.8|8411.8|8421.7|8409.7|8427.5|8415.5|8421.7|8409.7|0
1615254300000|2021-03-09 01:45:00|8421.8|8409.8|8425.8|8413.8|8432.6|8420.6|8421.8|8409.8|0
1615254600000|2021-03-09 01:50:00|8425.9|8413.9|8431.4|8419.4|8432.6|8420.6|8425.8|8413.8|0
1615254900000|2021-03-09 01:55:00|8431.8|8419.8|8425.9|8413.9|8432.6|8420.6|8423.6|8411.6|0
1615255200000|2021-03-09 02:00:00|8425.8|8413.8|8443.9|8431.9|8443.9|8431.9|8425.8|8413.8|0
1615255500000|2021-03-09 02:05:00|8443.8|8431.8|8448.7|8436.7|8448.7|8436.7|8441.7|8429.7|0
1615255800000|2021-03-09 02:10:00|8449.5|8437.5|8453.1|8441.1|8453.2|8441.2|8446.5|8434.5|0
1615256100000|2021-03-09 02:15:00|8453.2|8441.2|8457.3|8445.3|8459.7|8447.7|8453.2|8441.2|0
1615256400000|2021-03-09 02:20:00|8456.5|8444.5|8448.5|8436.5|8457.3|8445.3|8448.4|8436.4|0
1615256700000|2021-03-09 02:25:00|8447.7|8435.7|8446.5|8434.5|8450.9|8438.9|8444.3|8432.3|0
1615257000000|2021-03-09 02:30:00|8446.6|8434.6|8444.4|8432.4|8453.3|8441.3|8442.1|8430.1|0
1615257300000|2021-03-09 02:35:00|8444.8|8432.8|8442.3|8430.3|8446.6|8434.6|8440|8428|0
1615257600000|2021-03-09 02:40:00|8442.2|8430.2|8448.9|8436.9|8448.9|8436.9|8433.3|8421.3|0
1615257900000|2021-03-09 02:45:00|8449|8437|8451.2|8439.2|8453.4|8441.4|8444.4|8432.4|0
1615258200000|2021-03-09 02:50:00|8451.1|8439.1|8456.1|8444.1|8456.2|8444.2|8451.1|8439.1|0
1615258500000|2021-03-09 02:55:00|8456|8444|8458.2|8446.2|8458.4|8446.4|8453.8|8441.8|0
1615258800000|2021-03-09 03:00:00|8457.8|8445.8|8454|8442|8460.5|8448.5|8453.9|8441.9|0
1615259100000|2021-03-09 03:05:00|8453.9|8441.9|8460.9|8448.9|8460.9|8448.9|8453.9|8441.9|0
1615259400000|2021-03-09 03:10:00|8461|8449|8467.4|8455.4|8467.4|8455.4|8460.9|8448.9|0
1615259700000|2021-03-09 03:15:00|8467.3|8455.3|8466.3|8454.3|8467.4|8455.4|8462.9|8450.9|0
1615260000000|2021-03-09 03:20:00|8466.7|8454.7|8465.6|8453.6|8470|8458|8463.3|8451.3|0
1615260300000|2021-03-09 03:25:00|8465.7|8453.7|8470|8458|8470|8458|8465.5|8453.5|0
1615260600000|2021-03-09 03:30:00|8470.1|8458.1|8472.2|8460.2|8472.2|8460.2|8465.6|8453.6|0
1615260900000|2021-03-09 03:35:00|8473|8461|8471.3|8459.3|8476.6|8464.6|8471.3|8459.3|0
1615261200000|2021-03-09 03:40:00|8471.4|8459.4|8469.2|8457.2|8473.6|8461.6|8469.1|8457.1|0
1615261500000|2021-03-09 03:45:00|8469.6|8457.6|8466|8454|8471.5|8459.5|8464.9|8452.9|0
1615261800000|2021-03-09 03:50:00|8465.6|8453.6|8469.3|8457.3|8473.7|8461.7|8464.9|8452.9|0
1615262100000|2021-03-09 03:55:00|8468.2|8456.2|8469.4|8457.4|8469.4|8457.4|8467.1|8455.1|0
1615262400000|2021-03-09 04:00:00|8469.5|8457.5|8476|8464|8476|8464|8469.5|8457.5|0
1615262700000|2021-03-09 04:05:00|8475.9|8463.9|8471.6|8459.6|8476.1|8464.1|8471.6|8459.6|0
1615263000000|2021-03-09 04:10:00|8471.7|8459.7|8465|8453|8471.7|8459.7|8465|8453|0
1615263300000|2021-03-09 04:15:00|8465.1|8453.1|8460.7|8448.7|8465.1|8453.1|8458.5|8446.5|0
1615263600000|2021-03-09 04:20:00|8460.6|8448.6|8458.5|8446.5|8460.7|8448.7|8458.4|8446.4|0
1615263900000|2021-03-09 04:25:00|8458.1|8446.1|8456.4|8444.4|8458.5|8446.5|8454.1|8442.1|0
1615264200000|2021-03-09 04:30:00|8456.3|8444.3|8460.7|8448.7|8460.7|8448.7|8456.3|8444.3|0
1615264500000|2021-03-09 04:35:00|8460.6|8448.6|8458.4|8446.4|8460.7|8448.7|8458.4|8446.4|0
1615264800000|2021-03-09 04:40:00|8459.5|8447.5|8458.5|8446.5|8460.6|8448.6|8458.4|8446.4|0
1615265100000|2021-03-09 04:45:00|8459.3|8447.3|8460.8|8448.8|8460.8|8448.8|8458.4|8446.4|0
1615265400000|2021-03-09 04:50:00|8460.7|8448.7|8460.8|8448.8|8463|8451|8460.7|8448.7|0
1615265700000|2021-03-09 04:55:00|8460.7|8448.7|8462.9|8450.9|8465.1|8453.1|8458.6|8446.6|0
1615266000000|2021-03-09 05:00:00|8463.3|8451.3|8463|8451|8465.3|8453.3|8460.8|8448.8|0
1615266300000|2021-03-09 05:05:00|8462.7|8450.7|8460.7|8448.7|8465.3|8453.3|8460.6|8448.6|0
1615266600000|2021-03-09 05:10:00|8469.4|8457.4|8488.5|8476.5|8498.7|8486.7|8469.4|8457.4|0
1615266900000|2021-03-09 05:15:00|8488.1|8476.1|8475.6|8463.6|8488.1|8476.1|8475.6|8463.6|0
1615267200000|2021-03-09 05:20:00|8474.8|8462.8|8474.2|8462.2|8475.4|8463.4|8473.1|8461.1|0
1615267500000|2021-03-09 05:25:00|8473.8|8461.8|8479.8|8467.8|8479.8|8467.8|8473.1|8461.1|0
1615267800000|2021-03-09 05:30:00|8479.9|8467.9|8477.7|8465.7|8482|8470|8477.5|8465.5|0
1615268100000|2021-03-09 05:35:00|8477.6|8465.6|8477.5|8465.5|8477.7|8465.7|8475.3|8463.3|0
1615268400000|2021-03-09 05:40:00|8477.6|8465.6|8475.4|8463.4|8479.8|8467.8|8475.3|8463.3|0
1615268700000|2021-03-09 05:45:00|8476.2|8464.2|8477.6|8465.6|8479.8|8467.8|8475.3|8463.3|0
1615269000000|2021-03-09 05:50:00|8477.5|8465.5|8477.5|8465.5|8479.8|8467.8|8475.3|8463.3|0
1615269300000|2021-03-09 05:55:00|8477.6|8465.6|8477.5|8465.5|8479.8|8467.8|8477.5|8465.5|0
1615269600000|2021-03-09 06:00:00|8477.4|8465.4|8481.9|8469.9|8482|8470|8475.3|8463.3|0
1615269900000|2021-03-09 06:05:00|8482|8470|8487.4|8475.4|8487.4|8475.4|8479.6|8467.6|0
1615270200000|2021-03-09 06:10:00|8487|8475|8486.5|8474.5|8490.6|8478.6|8486.1|8474.1|0
1615270500000|2021-03-09 06:15:00|8486.4|8474.4|8479.1|8467.1|8486.5|8474.5|8479|8467|0
1615270800000|2021-03-09 06:20:00|8479.5|8467.5|8478.8|8466.8|8481.3|8469.3|8476.7|8464.7|0
1615271100000|2021-03-09 06:25:00|8478|8466|8474.2|8462.2|8478.8|8466.8|8469.9|8457.9|0
1615271400000|2021-03-09 06:30:00|8473.8|8461.8|8478.6|8466.6|8478.6|8466.6|8472|8460|0
1615271700000|2021-03-09 06:35:00|8479|8467|8476.4|8464.4|8480.8|8468.8|8476.4|8464.4|0
1615272000000|2021-03-09 06:40:00|8476.5|8464.5|8469.4|8457.4|8476.5|8464.5|8469.4|8457.4|0
1615272300000|2021-03-09 06:45:00|8470.2|8458.2|8466.5|8454.5|8471.7|8459.7|8466.5|8454.5|0
1615272600000|2021-03-09 06:50:00|8466.4|8454.4|8473.1|8461.1|8473.1|8461.1|8464.3|8452.3|0
1615272900000|2021-03-09 06:55:00|8473|8461|8466.7|8454.7|8475.2|8463.2|8466.6|8454.6|0
1615273200000|2021-03-09 07:00:00|8468.6|8456.6|8443.3|8438.3|8468.6|8456.6|8440.8|8435.8|61
1615273500000|2021-03-09 07:05:00|8442.8|8437.8|8437.8|8432.8|8443.8|8438.8|8437.8|8432.8|30
1615273800000|2021-03-09 07:10:00|8438.3|8433.3|8437.8|8432.8|8439.8|8434.8|8433.8|8428.8|14
1615274100000|2021-03-09 07:15:00|8436.8|8431.8|8437.8|8432.8|8438.3|8433.3|8435.3|8430.3|7
1615274400000|2021-03-09 07:20:00|8436.3|8431.3|8440.3|8435.3|8440.3|8435.3|8436.3|8431.3|5
1615274700000|2021-03-09 07:25:00|8441.8|8436.8|8444.3|8439.3|8446.3|8441.3|8441.8|8436.8|14
1615275000000|2021-03-09 07:30:00|8443.8|8438.8|8443.3|8438.3|8445.8|8440.8|8440.3|8435.3|28
1615275300000|2021-03-09 07:35:00|8442.3|8437.3|8443.3|8438.3|8446.8|8441.8|8442.3|8437.3|1
1615275600000|2021-03-09 07:40:00|8442.8|8437.8|8442.3|8437.3|8443.8|8438.8|8439.8|8434.8|5
1615275900000|2021-03-09 07:45:00|8441.8|8436.8|8440.8|8435.8|8442.8|8437.8|8438.8|8433.8|32
1615276200000|2021-03-09 07:50:00|8441.3|8436.3|8443.8|8438.8|8445.3|8440.3|8440.8|8435.8|13
1615276500000|2021-03-09 07:55:00|8444.3|8439.3|8449.8|8444.8|8453.3|8448.3|8441.8|8436.8|45
1615276800000|2021-03-09 08:00:00|8446.8|8441.8|8435.3|8430.3|8458.8|8453.8|8432.3|8427.3|299
1615277100000|2021-03-09 08:05:00|8434.8|8429.8|8443.8|8438.8|8443.8|8438.8|8423.3|8418.3|284
1615277400000|2021-03-09 08:10:00|8444.3|8439.3|8444.8|8439.8|8450.8|8445.8|8437.8|8432.8|150
1615277700000|2021-03-09 08:15:00|8443.8|8438.8|8428.3|8423.3|8443.8|8438.8|8417.3|8412.3|257
1615278000000|2021-03-09 08:20:00|8427.3|8422.3|8447.3|8442.3|8450.3|8445.3|8426.8|8421.8|127
1615278300000|2021-03-09 08:25:00|8447.8|8442.8|8459.3|8454.3|8459.3|8454.3|8442.8|8437.8|104
1615278600000|2021-03-09 08:30:00|8458.8|8453.8|8466.8|8461.8|8480.3|8475.3|8456.8|8451.8|174
1615278900000|2021-03-09 08:35:00|8465.3|8460.3|8459.3|8454.3|8468.3|8463.3|8454.3|8449.3|179
1615279200000|2021-03-09 08:40:00|8460.1|8455.1|8462.1|8457.1|8465.6|8460.6|8456.6|8451.6|57
1615279500000|2021-03-09 08:45:00|8461.6|8456.6|8463.1|8458.1|8470.1|8465.1|8458.1|8453.1|86
1615279800000|2021-03-09 08:50:00|8463.6|8458.6|8481.6|8476.6|8481.6|8476.6|8462.1|8457.1|67
1615280100000|2021-03-09 08:55:00|8482.1|8477.1|8498.1|8493.1|8498.6|8493.6|8482.1|8477.1|273
1615280400000|2021-03-09 09:00:00|8497.6|8492.6|8496.1|8491.1|8498.6|8493.6|8490.1|8485.1|89
1615280700000|2021-03-09 09:05:00|8495.6|8490.6|8493.1|8488.1|8503.6|8498.6|8493.1|8488.1|101
1615281000000|2021-03-09 09:10:00|8494.1|8489.1|8493.1|8488.1|8498.1|8493.1|8490.1|8485.1|112
1615281300000|2021-03-09 09:15:00|8493.6|8488.6|8487.1|8482.1|8495.1|8490.1|8486.1|8481.1|166
1615281600000|2021-03-09 09:20:00|8487.6|8482.6|8488.1|8483.1|8488.1|8483.1|8478.6|8473.6|122
1615281900000|2021-03-09 09:25:00|8487.6|8482.6|8487.6|8482.6|8494.1|8489.1|8486.1|8481.1|21
1615282200000|2021-03-09 09:30:00|8488.1|8483.1|8475.1|8470.1|8489.1|8484.1|8474.6|8469.6|72
1615282500000|2021-03-09 09:35:00|8475.6|8470.6|8474.6|8469.6|8478.1|8473.1|8467.6|8462.6|151
1615282800000|2021-03-09 09:40:00|8475.1|8470.1|8474.6|8469.6|8481.1|8476.1|8473.1|8468.1|67
1615283100000|2021-03-09 09:45:00|8475.1|8470.1|8466.1|8461.1|8476.6|8471.6|8461.6|8456.6|109
1615283400000|2021-03-09 09:50:00|8465.1|8460.1|8468.1|8463.1|8470.1|8465.1|8459.1|8454.1|181
1615283700000|2021-03-09 09:55:00|8467.6|8462.6|8469.1|8464.1|8476.1|8471.1|8466.6|8461.6|44
1615284000000|2021-03-09 10:00:00|8469.6|8464.6|8476.1|8471.1|8480.1|8475.1|8468.6|8463.6|40
1615284300000|2021-03-09 10:05:00|8476.6|8471.6|8484.1|8479.1|8487.1|8482.1|8476.1|8471.1|45
1615284600000|2021-03-09 10:10:00|8483.6|8478.6|8482.1|8477.1|8487.6|8482.6|8481.1|8476.1|28
1615284900000|2021-03-09 10:15:00|8481.6|8476.6|8477.1|8472.1|8483.1|8478.1|8476.1|8471.1|24
1615285200000|2021-03-09 10:20:00|8477.6|8472.6|8470.1|8465.1|8480.1|8475.1|8469.6|8464.6|55
1615285500000|2021-03-09 10:25:00|8470.6|8465.6|8476.6|8471.6|8479.1|8474.1|8469.1|8464.1|62
1615285800000|2021-03-09 10:30:00|8476.1|8471.1|8483.1|8478.1|8488.1|8483.1|8476.1|8471.1|36
1615286100000|2021-03-09 10:35:00|8483.6|8478.6|8482.1|8477.1|8487.6|8482.6|8477.6|8472.6|109
1615286400000|2021-03-09 10:40:00|8481.6|8476.6|8480.1|8475.1|8482.6|8477.6|8478.1|8473.1|16
1615286700000|2021-03-09 10:45:00|8480.6|8475.6|8479.1|8474.1|8481.6|8476.6|8478.1|8473.1|32
1615287000000|2021-03-09 10:50:00|8478.6|8473.6|8481.6|8476.6|8484.1|8479.1|8478.1|8473.1|35
1615287300000|2021-03-09 10:55:00|8482.1|8477.1|8487.1|8482.1|8491.1|8486.1|8478.6|8473.6|30
1615287600000|2021-03-09 11:00:00|8486.6|8481.6|8492.6|8487.6|8493.1|8488.1|8486.1|8481.1|32
1615287900000|2021-03-09 11:05:00|8492.1|8487.1|8501.1|8496.1|8501.6|8496.6|8490.1|8485.1|137
1615288200000|2021-03-09 11:10:00|8500.6|8495.6|8502.1|8497.1|8506.1|8501.1|8499.1|8494.1|64
1615288500000|2021-03-09 11:15:00|8502.6|8497.6|8505.6|8500.6|8508.1|8503.1|8500.1|8495.1|57
1615288800000|2021-03-09 11:20:00|8506.1|8501.1|8512.1|8507.1|8512.1|8507.1|8506.1|8501.1|42
1615289100000|2021-03-09 11:25:00|8511.6|8506.6|8512.1|8507.1|8512.1|8507.1|8505.6|8500.6|21
1615289400000|2021-03-09 11:30:00|8512.6|8507.6|8510.6|8505.6|8516.1|8511.1|8507.1|8502.1|46
1615289700000|2021-03-09 11:35:00|8510.1|8505.1|8511.1|8506.1|8511.1|8506.1|8504.1|8499.1|121
1615290000000|2021-03-09 11:40:00|8510.6|8505.6|8509.6|8504.6|8511.6|8506.6|8507.1|8502.1|70
1615290300000|2021-03-09 11:45:00|8510.1|8505.1|8502.6|8497.6|8511.6|8506.6|8500.6|8495.6|176
1615290600000|2021-03-09 11:50:00|8502.1|8497.1|8500.6|8495.6|8508.1|8503.1|8500.1|8495.1|89
1615290900000|2021-03-09 11:55:00|8501.1|8496.1|8503.1|8498.1|8505.1|8500.1|8500.1|8495.1|41
1615291200000|2021-03-09 12:00:00|8503.6|8498.6|8500.6|8495.6|8504.6|8499.6|8499.1|8494.1|26
1615291500000|2021-03-09 12:05:00|8501.1|8496.1|8507.6|8502.6|8508.1|8503.1|8501.1|8496.1|33
1615291800000|2021-03-09 12:10:00|8508.1|8503.1|8508.1|8503.1|8513.1|8508.1|8508.1|8503.1|52
1615292100000|2021-03-09 12:15:00|8507.6|8502.6|8503.6|8498.6|8511.6|8506.6|8502.1|8497.1|14
1615292400000|2021-03-09 12:20:00|8504.1|8499.1|8497.1|8492.1|8504.1|8499.1|8493.6|8488.6|79
1615292700000|2021-03-09 12:25:00|8497.6|8492.6|8495.6|8490.6|8499.1|8494.1|8493.6|8488.6|69
1615293000000|2021-03-09 12:30:00|8495.1|8490.1|8496.1|8491.1|8499.6|8494.6|8494.6|8489.6|77
1615293300000|2021-03-09 12:35:00|8495.6|8490.6|8488.6|8483.6|8498.1|8493.1|8488.6|8483.6|95
1615293600000|2021-03-09 12:40:00|8487.7|8482.7|8488.7|8483.7|8489.2|8484.2|8481.7|8476.7|44
1615293900000|2021-03-09 12:45:00|8488.2|8483.2|8483.2|8478.2|8490.7|8485.7|8482.7|8477.7|65
1615294200000|2021-03-09 12:50:00|8483.7|8478.7|8482.7|8477.7|8487.7|8482.7|8481.2|8476.2|15
1615294500000|2021-03-09 12:55:00|8483.2|8478.2|8483.2|8478.2|8487.2|8482.2|8480.2|8475.2|69
1615294800000|2021-03-09 13:00:00|8483.7|8478.7|8483.2|8478.2|8487.7|8482.7|8482.7|8477.7|102
1615295100000|2021-03-09 13:05:00|8483.7|8478.7|8491.2|8486.2|8491.2|8486.2|8483.2|8478.2|129
1615295400000|2021-03-09 13:10:00|8490.2|8485.2|8488.7|8483.7|8492.2|8487.2|8488.7|8483.7|37
1615295700000|2021-03-09 13:15:00|8487.7|8482.7|8475.7|8470.7|8487.7|8482.7|8474.7|8469.7|92
1615296000000|2021-03-09 13:20:00|8476.2|8471.2|8478.2|8473.2|8479.2|8474.2|8473.2|8468.2|118
1615296300000|2021-03-09 13:25:00|8477.7|8472.7|8482.2|8477.2|8483.2|8478.2|8475.7|8470.7|64
1615296600000|2021-03-09 13:30:00|8481.7|8476.7|8474.2|8469.2|8484.2|8479.2|8472.7|8467.7|98
1615296900000|2021-03-09 13:35:00|8473.7|8468.7|8478.2|8473.2|8482.7|8477.7|8473.7|8468.7|105
1615297200000|2021-03-09 13:40:00|8478.7|8473.7|8487.2|8482.2|8488.2|8483.2|8478.7|8473.7|56
1615297500000|2021-03-09 13:45:00|8487.7|8482.7|8497.2|8492.2|8497.2|8492.2|8485.7|8480.7|71
1615297800000|2021-03-09 13:50:00|8496.7|8491.7|8494.2|8489.2|8498.2|8493.2|8492.7|8487.7|37
1615298100000|2021-03-09 13:55:00|8493.7|8488.7|8498.2|8493.2|8505.2|8500.2|8490.7|8485.7|50
1615298400000|2021-03-09 14:00:00|8498.7|8493.7|8506.2|8501.2|8511.2|8506.2|8498.7|8493.7|107
1615298700000|2021-03-09 14:05:00|8506.7|8501.7|8496.2|8491.2|8506.7|8501.7|8495.7|8490.7|56
1615299000000|2021-03-09 14:10:00|8495.7|8490.7|8498.2|8493.2|8498.2|8493.2|8490.7|8485.7|36
1615299300000|2021-03-09 14:15:00|8497.7|8492.7|8498.2|8493.2|8506.2|8501.2|8495.2|8490.2|62
1615299600000|2021-03-09 14:20:00|8497.7|8492.7|8505.7|8500.7|8505.7|8500.7|8496.2|8491.2|143
1615299900000|2021-03-09 14:25:00|8506.2|8501.2|8508.2|8503.2|8509.7|8504.7|8502.7|8497.7|52
1615300200000|2021-03-09 14:30:00|8507.7|8502.7|8496.7|8491.7|8510.7|8505.7|8493.2|8488.2|156
1615300500000|2021-03-09 14:35:00|8496.2|8491.2|8499.7|8494.7|8502.2|8497.2|8488.7|8483.7|132
1615300800000|2021-03-09 14:40:00|8500.2|8495.2|8501.2|8496.2|8505.2|8500.2|8491.7|8486.7|80
1615301100000|2021-03-09 14:45:00|8501.7|8496.7|8500.7|8495.7|8519.2|8514.2|8500.7|8495.7|338
1615301400000|2021-03-09 14:50:00|8501.2|8496.2|8496.7|8491.7|8502.7|8497.7|8490.2|8485.2|113
1615301700000|2021-03-09 14:55:00|8496.2|8491.2|8485.2|8480.2|8502.2|8497.2|8483.2|8478.2|243
1615302000000|2021-03-09 15:00:00|8485.7|8480.7|8469.7|8464.7|8492.2|8487.2|8468.7|8463.7|199
1615302300000|2021-03-09 15:05:00|8471.2|8466.2|8463.2|8458.2|8477.7|8472.7|8462.2|8457.2|217
1615302600000|2021-03-09 15:10:00|8462.7|8457.7|8443.7|8438.7|8469.7|8464.7|8443.7|8438.7|108
1615302900000|2021-03-09 15:15:00|8444.2|8439.2|8449.2|8444.2|8457.2|8452.2|8444.2|8439.2|132
1615303200000|2021-03-09 15:20:00|8450.2|8445.2|8458.7|8453.7|8461.7|8456.7|8448.2|8443.2|131
1615303500000|2021-03-09 15:25:00|8459.2|8454.2|8468.2|8463.2|8477.7|8472.7|8458.2|8453.2|108
1615303800000|2021-03-09 15:30:00|8468.7|8463.7|8476.7|8471.7|8481.2|8476.2|8464.7|8459.7|85
1615304100000|2021-03-09 15:35:00|8476.2|8471.2|8477.2|8472.2|8482.2|8477.2|8472.7|8467.7|88
1615304400000|2021-03-09 15:40:00|8476.7|8471.7|8474.7|8469.7|8479.7|8474.7|8470.7|8465.7|165
1615304700000|2021-03-09 15:45:00|8474.2|8469.2|8478.7|8473.7|8482.2|8477.2|8473.7|8468.7|69
1615305000000|2021-03-09 15:50:00|8479.2|8474.2|8481.7|8476.7|8486.7|8481.7|8478.2|8473.2|67
1615305300000|2021-03-09 15:55:00|8481.2|8476.2|8488.7|8483.7|8491.7|8486.7|8481.2|8476.2|162
1615305600000|2021-03-09 16:00:00|8488.2|8483.2|8502.2|8497.2|8502.7|8497.7|8487.2|8482.2|154
1615305900000|2021-03-09 16:05:00|8502.7|8497.7|8499.2|8494.2|8504.2|8499.2|8496.2|8491.2|94
1615306200000|2021-03-09 16:10:00|8499.7|8494.7|8503.7|8498.7|8504.2|8499.2|8496.7|8491.7|203
1615306500000|2021-03-09 16:15:00|8504.2|8499.2|8513.7|8508.7|8515.2|8510.2|8503.7|8498.7|194
1615306800000|2021-03-09 16:20:00|8514.2|8509.2|8513.7|8508.7|8516.7|8511.7|8511.7|8506.7|164
1615307100000|2021-03-09 16:25:00|8513.2|8508.2|8504.2|8499.2|8514.7|8509.7|8503.7|8498.7|366
1615307400000|2021-03-09 16:30:00|8504.7|8498.7|8498.7|8491.7|8507.7|8501.7|8492.7|8485.7|417
1615307700000|2021-03-09 16:35:00|8497.7|8490.7|8502.7|8496.7|8503.7|8497.7|8492.7|8486.7|238
1615308000000|2021-03-09 16:40:00|8501.7|8495.7|8508.7|8502.7|8511.7|8505.7|8501.7|8494.7|139
1615308300000|2021-03-09 16:45:00|8507.7|8500.7|8515.7|8509.7|8515.7|8509.7|8506.7|8499.7|90
1615308600000|2021-03-09 16:50:00|8514.7|8508.7|8518.7|8511.7|8518.7|8512.7|8514.7|8507.7|30
1615308900000|2021-03-09 16:55:00|8519.7|8512.7|8518.7|8511.7|8519.7|8513.7|8517.7|8510.7|18
1615309200000|2021-03-09 17:00:00|8517.7|8512.7|8517.7|8510.7|8518.7|8512.7|8516.7|8509.7|5
1615309500000|2021-03-09 17:05:00|8516.7|8509.7|8517.7|8511.7|8518.7|8511.7|8515.7|8509.7|8
1615309800000|2021-03-09 17:10:00|8518.7|8512.7|8518.7|8512.7|8519.7|8513.7|8518.7|8511.7|8
1615310100000|2021-03-09 17:15:00|8517.7|8511.7|8517.7|8510.7|8519.7|8512.7|8516.7|8510.7|13
1615310400000|2021-03-09 17:20:00|8516.7|8509.7|8518.7|8512.7|8519.7|8513.7|8515.7|8509.7|9
1615310700000|2021-03-09 17:25:00|8519.7|8513.7|8520.7|8514.7|8521.7|8515.7|8518.7|8511.7|12
1615311000000|2021-03-09 17:30:00|8521.7||8520.7||8522.7||8520.7||4
1615311300000|2021-03-09 17:35:00|8521.7|8515.7|8521.7|8514.7|8523.7|8516.7|8520.7|8514.7|15
1615311600000|2021-03-09 17:40:00|8520.7|8513.7|8518.7|8512.7|8522.7|8515.7|8516.7|8510.7|45
1615311900000|2021-03-09 17:45:00|8519.7|8511.7|8516.7|8509.7|8519.7|8512.7|8516.7|8509.7|7
1615312200000|2021-03-09 17:50:00|8515.7|8510.7|8514.7|8507.7|8517.7|8510.7|8514.7|8507.7|13
1615312500000|2021-03-09 17:55:00|8515.7|8508.7|8515.7|8508.7|8515.7|8508.7|8513.7|8507.7|37
1615312800000|2021-03-09 18:00:00|8516.7|8509.7|8520.7|8513.7|8520.7|8513.7|8515.7|8509.7|23
1615313100000|2021-03-09 18:05:00|8519.7|8512.7|8519.7|8511.7|8520.7|8513.7|8517.7|8509.7|6
1615313400000|2021-03-09 18:10:00|8518.7|8510.7|8518.7|8511.7|8518.7|8511.7|8517.7|8509.7|0
1615313700000|2021-03-09 18:15:00|8519.7|8510.7|8514.7|8507.7|8519.7|8510.7|8514.7|8507.7|4
1615314000000|2021-03-09 18:20:00|8513.7|8508.7|8513.7|8506.7|8514.7|8508.7|8512.7|8506.7|13
1615314300000|2021-03-09 18:25:00|8514.7|8507.7|8511.7|8503.7|8514.7|8507.7|8508.7|8501.7|64
1615314600000|2021-03-09 18:30:00|8512.7|8504.7|8513.7|8506.7|8515.7|8507.7|8512.7|8504.7|7
1615314900000|2021-03-09 18:35:00|8514.7|8507.7|8515.7|8508.7|8515.7|8508.7|8513.7|8507.7|5
1615315200000|2021-03-09 18:40:00|8516.7|8510.7|8516.7|8509.7|8516.7|8510.7|8515.7|8508.7|7
1615315500000|2021-03-09 18:45:00|8515.7|8507.7|8515.7|8508.7|8516.7|8509.7|8512.7|8506.7|17
1615315800000|2021-03-09 18:50:00|8516.7|8509.7|8513.7|8506.7|8516.7|8509.7|8512.7|8506.7|5
1615316100000|2021-03-09 18:55:00|8514.7|8507.7|8516.4|8504.4|8516.7|8507.7|8514.7|8504.3|13
1615316400000|2021-03-09 19:00:00|8516.5|8504.5|8518.6|8506.6|8518.7|8506.7|8515.1|8503.1|0
1615316700000|2021-03-09 19:05:00|8518.7|8506.7|8515.9|8503.9|8518.7|8506.7|8515.7|8503.7|0
1615317000000|2021-03-09 19:10:00|8516|8504|8515.8|8503.8|8516.1|8504.1|8513.5|8501.5|0
1615317300000|2021-03-09 19:15:00|8515.7|8503.7|8510.7|8498.7|8515.7|8503.7|8510.6|8498.6|0
1615317600000|2021-03-09 19:20:00|8510.6|8498.6|8508.4|8496.4|8513|8501|8508.4|8496.4|0
1615317900000|2021-03-09 19:25:00|8506.5|8494.5|8508.2|8496.2|8509.5|8497.5|8505.2|8493.2|0
1615318200000|2021-03-09 19:30:00|8508.3|8496.3|8512.5|8500.5|8514.6|8502.6|8508.3|8496.3|0
1615318500000|2021-03-09 19:35:00|8512.6|8500.6|8515|8503|8515.2|8503.2|8512.4|8500.4|0
1615318800000|2021-03-09 19:40:00|8515.1|8503.1|8515|8503|8517.5|8505.5|8515|8503|0
1615319100000|2021-03-09 19:45:00|8515.1|8503.1|8510.4|8498.4|8515.1|8503.1|8510.3|8498.3|0
1615319400000|2021-03-09 19:50:00|8510.5|8498.5|8508.2|8496.2|8512.8|8500.8|8508|8496|0
1615319700000|2021-03-09 19:55:00|8508.3|8496.3|8505.9|8493.9|8510.4|8498.4|8505.6|8493.6|0
1615320000000|2021-03-09 20:00:00|8505.8|8493.8|8509.9|8497.9|8510.2|8498.2|8505.6|8493.6|0
1615320300000|2021-03-09 20:05:00|8510|8498|8512.4|8500.4|8514.7|8502.7|8509.9|8497.9|0
1615320600000|2021-03-09 20:10:00|8512.5|8500.5|8512.7|8500.7|8517.1|8505.1|8512.4|8500.4|0
1615320900000|2021-03-09 20:15:00|8514.7|8502.7|8512.4|8500.4|8514.7|8502.7|8512.1|8500.1|0
1615321200000|2021-03-09 20:20:00|8512.5|8500.5|8511.9|8499.9|8512.6|8500.6|8509.7|8497.7|0
1615321500000|2021-03-09 20:25:00|8512|8500|8511.5|8499.5|8512.3|8500.3|8511.5|8499.5|0
1615321800000|2021-03-09 20:30:00|8511.6|8499.6|8509.6|8497.6|8511.7|8499.7|8509.2|8497.2|0
1615322100000|2021-03-09 20:35:00|8509.7|8497.7|8509|8497|8509.7|8497.7|8503.9|8491.9|0
1615322400000|2021-03-09 20:40:00|8507|8495|8503.4|8491.4|8509.2|8497.2|8503|8491|0
1615322700000|2021-03-09 20:45:00|8503.3|8491.3|8501.1|8489.1|8505.7|8493.7|8500.7|8488.7|0
1615323000000|2021-03-09 20:50:00|8501.2|8489.2|8505.6|8493.6|8505.7|8493.7|8496.4|8484.4|0
1615323300000|2021-03-09 20:55:00|8505.7|8493.7|8497.4|8485.4|8505.7|8493.7|8496.5|8484.5|0
1615323600000|2021-03-09 21:00:00|8497.3|8485.3|8500.9|8488.9|8505|8493|8494|8482|0
1615323900000|2021-03-09 21:05:00|8501|8489|8496.8|8484.8|8502.3|8490.3|8495.9|8483.9|0
1615324200000|2021-03-09 21:10:00|8496.7|8484.7|8494.9|8482.9|8497.2|8485.2|8493.9|8481.9|0
1615324500000|2021-03-09 21:15:00|8495.4|8483.4|8494.1|8482.1|8495.6|8483.6|8494.1|8482.1|0
1615324800000|2021-03-09 21:20:00|8494.5|8482.5|8494.9|8482.9|8495.4|8483.4|8493.5|8481.5|0
1615325100000|2021-03-09 21:25:00|8495.2|8483.2|8495.8|8483.8|8496|8484|8494.7|8482.7|0
1615325400000|2021-03-09 21:30:00|8495.6|8483.6|8501.9|8489.9|8501.9|8489.9|8493.4|8481.4|0
1615325700000|2021-03-09 21:35:00|8501.8|8489.8|8502.8|8490.8|8505.3|8493.3|8500.3|8488.3|0
1615326000000|2021-03-09 21:40:00|8502.7|8490.7|8499.9|8487.9|8502.7|8490.7|8499.4|8487.4|0
1615326300000|2021-03-09 21:45:00|8499.8|8487.8|8499.4|8487.4|8502.8|8490.8|8499|8487|0
1615326600000|2021-03-09 21:50:00|8499.5|8487.5|8499.4|8487.4|8501.9|8489.9|8498.3|8486.3|0
1615326900000|2021-03-09 21:55:00|8499.5|8487.5|8498.6|8486.6|8500.3|8488.3|8497.9|8485.9|0
1615327200000|2021-03-09 22:00:00|8498.4|8486.4|8498.2|8486.2|8498.6|8486.6|8497.8|8485.8|0
1615327500000|2021-03-09 22:05:00|8498|8486|8497.4|8485.4|8498.4|8486.4|8497.2|8485.2|0
1615327800000|2021-03-09 22:10:00|8497.2|8485.2|8497.2|8485.2|8498|8486|8497.2|8485.2|0
1615328100000|2021-03-09 22:15:00|8497.6|8485.6|8498|8486|8498.2|8486.2|8497.6|8485.6|0
1615328400000|2021-03-09 22:20:00|8498.2|8486.2|8501.7|8489.7|8501.7|8489.7|8498|8486|0
1615328700000|2021-03-09 22:25:00|8501.9|8489.9|8502.9|8490.9|8503.3|8491.3|8501.9|8489.9|0
1615329000000|2021-03-09 22:30:00|8502.7|8490.7|8503.3|8491.3|8503.9|8491.9|8502.1|8490.1|0
1615329300000|2021-03-09 22:35:00|8503.1|8491.1|8502.9|8490.9|8503.7|8491.7|8501.9|8489.9|0
1615329600000|2021-03-09 22:40:00|8502.3|8490.3|8502.1|8490.1|8502.7|8490.7|8501.6|8489.6|0
1615329900000|2021-03-09 22:45:00|8502.3|8490.3|8502.9|8490.9|8503.1|8491.1|8502.3|8490.3|0
1615330200000|2021-03-09 22:50:00|8502.7|8490.7|8503.3|8491.3|8503.7|8491.7|8502.7|8490.7|0
1615330500000|2021-03-09 22:55:00|8503.7|8491.7|8504.1|8492.1|8504.3|8492.3|8503.1|8491.1|0
1615330800000|2021-03-09 23:00:00|8504.3|8492.3|8506.1|8494.1|8509|8497|8501.8|8489.8|0
1615331100000|2021-03-09 23:05:00|8505.4|8493.4|8506.3|8494.3|8509.2|8497.2|8505.4|8493.4|0
1615331400000|2021-03-09 23:10:00|8506.4|8494.4|8507.7|8495.7|8508.8|8496.8|8506.3|8494.3|0
1615331700000|2021-03-09 23:15:00|8507.6|8495.6|8508.8|8496.8|8508.8|8496.8|8505.6|8493.6|0
1615332000000|2021-03-09 23:20:00|8508.7|8496.7|8509.7|8497.7|8511.2|8499.2|8507.7|8495.7|0
1615332300000|2021-03-09 23:25:00|8509.9|8497.9|8508.8|8496.8|8510.8|8498.8|8508.8|8496.8|0
1615332600000|2021-03-09 23:30:00|8509.2|8497.2|8506.3|8494.3|8509.2|8497.2|8503.2|8491.2|0
1615332900000|2021-03-09 23:35:00|8506.7|8494.7|8508.8|8496.8|8511.2|8499.2|8506.3|8494.3|0
1615333200000|2021-03-09 23:40:00|8509.2|8497.2|8511.7|8499.7|8511.7|8499.7|8508.8|8496.8|0
1615333500000|2021-03-09 23:45:00|8512.1|8500.1|8508.1|8496.1|8512.6|8500.6|8508.1|8496.1|0
1615333800000|2021-03-09 23:50:00|8508.8|8496.8|8504.7|8492.7|8509.7|8497.7|8504.7|8492.7|0
1615334100000|2021-03-09 23:55:00|8504.8|8492.8|8506.3|8494.3|8509.2|8497.2|8504.3|8492.3|0
1615334400000|2021-03-10 00:00:00|8505.7|8493.7|8501.8|8489.8|8506.3|8494.3|8497.4|8485.4|0
1615334700000|2021-03-10 00:05:00|8501.4|8489.4|8500.7|8488.7|8506.8|8494.8|8498.9|8486.9|0
1615335000000|2021-03-10 00:10:00|8500.3|8488.3|8499.8|8487.8|8501.6|8489.6|8496.5|8484.5|0
1615335300000|2021-03-10 00:15:00|8499.6|8487.6|8495.7|8483.7|8499.8|8487.8|8491.4|8479.4|0
1615335600000|2021-03-10 00:20:00|8495.6|8483.6|8491.4|8479.4|8497.8|8485.8|8489|8477|0
1615335900000|2021-03-10 00:25:00|8491.3|8479.3|8490.4|8478.4|8491.5|8479.5|8489.2|8477.2|0
1615336200000|2021-03-10 00:30:00|8490.5|8478.5|8486.1|8474.1|8491.6|8479.6|8482.7|8470.7|0
1615336500000|2021-03-10 00:35:00|8485|8473|8489.5|8477.5|8489.5|8477.5|8483.9|8471.9|0
1615336800000|2021-03-10 00:40:00|8490.3|8478.3|8488.3|8476.3|8491.7|8479.7|8488.3|8476.3|0
1615337100000|2021-03-10 00:45:00|8487.9|8475.9|8491.4|8479.4|8491.6|8479.6|8487|8475|0
1615337400000|2021-03-10 00:50:00|8491.3|8479.3|8489.2|8477.2|8491.3|8479.3|8486.9|8474.9|0
1615337700000|2021-03-10 00:55:00|8489.3|8477.3|8485|8473|8489.3|8477.3|8484.9|8472.9|0
1615338000000|2021-03-10 01:00:00|8484.9|8472.9|8491.5|8479.5|8491.6|8479.6|8482.7|8470.7|0
1615338300000|2021-03-10 01:05:00|8491.1|8479.1|8493.8|8481.8|8496.1|8484.1|8490.5|8478.5|0
1615338600000|2021-03-10 01:10:00|8493.7|8481.7|8496|8484|8496|8484|8491.6|8479.6|0
1615338900000|2021-03-10 01:15:00|8496.1|8484.1|8495.5|8483.5|8498.5|8486.5|8495.1|8483.1|0
1615339200000|2021-03-10 01:20:00|8494.1|8482.1|8489.7|8477.7|8496.3|8484.3|8489.7|8477.7|0
1615339500000|2021-03-10 01:25:00|8488.9|8476.9|8492|8480|8492|8480|8487.6|8475.6|0
1615339800000|2021-03-10 01:30:00|8491.9|8479.9|8477.7|8465.7|8491.9|8479.9|8476.5|8464.5|0
1615340100000|2021-03-10 01:35:00|8478.1|8466.1|8477.2|8465.2|8479.9|8467.9|8476.1|8464.1|0
1615340400000|2021-03-10 01:40:00|8477.6|8465.6|8480.5|8468.5|8482.8|8470.8|8476.2|8464.2|0
1615340700000|2021-03-10 01:45:00|8480.4|8468.4|8482.7|8470.7|8482.7|8470.7|8476|8464|0
1615341000000|2021-03-10 01:50:00|8482.6|8470.6|8480.2|8468.2|8484.8|8472.8|8480.2|8468.2|0
1615341300000|2021-03-10 01:55:00|8479.8|8467.8|8475.8|8463.8|8480.3|8468.3|8474.7|8462.7|0
1615341600000|2021-03-10 02:00:00|8475.9|8463.9|8477.9|8465.9|8478|8466|8474.6|8462.6|0
1615341900000|2021-03-10 02:05:00|8478|8466|8471.4|8459.4|8478|8466|8471.3|8459.3|0
1615342200000|2021-03-10 02:10:00|8471.5|8459.5|8473.7|8461.7|8476|8464|8471.4|8459.4|0
1615342500000|2021-03-10 02:15:00|8473.8|8461.8|8473.8|8461.8|8476|8464|8471.5|8459.5|0
1615342800000|2021-03-10 02:20:00|8473.7|8461.7|8476|8464|8478.2|8466.2|8473.7|8461.7|0
1615343100000|2021-03-10 02:25:00|8476.8|8464.8|8476|8464|8479.4|8467.4|8476|8464|0
1615343400000|2021-03-10 02:30:00|8475.9|8463.9|8476|8464|8477.2|8465.2|8471.5|8459.5|0
1615343700000|2021-03-10 02:35:00|8475.6|8463.6|8471.6|8459.6|8476|8464|8471.5|8459.5|0
1615344000000|2021-03-10 02:40:00|8471.5|8459.5|8475.9|8463.9|8478.2|8466.2|8471.5|8459.5|0
1615344300000|2021-03-10 02:45:00|8476|8464|8480.2|8468.2|8480.3|8468.3|8475.9|8463.9|0
1615344600000|2021-03-10 02:50:00|8479.8|8467.8|8482.5|8470.5|8482.5|8470.5|8478|8466|0
1615344900000|2021-03-10 02:55:00|8482.4|8470.4|8482.4|8470.4|8484.7|8472.7|8480.3|8468.3|0
1615345200000|2021-03-10 03:00:00|8482.5|8470.5|8484.6|8472.6|8486.8|8474.8|8481.3|8469.3|0
1615345500000|2021-03-10 03:05:00|8484.2|8472.2|8484.6|8472.6|8484.6|8472.6|8481.3|8469.3|0
1615345800000|2021-03-10 03:10:00|8484.5|8472.5|8486.8|8474.8|8486.8|8474.8|8482.3|8470.3|0
1615346100000|2021-03-10 03:15:00|8486.7|8474.7|8482.3|8470.3|8486.8|8474.8|8481.2|8469.2|0
1615346400000|2021-03-10 03:20:00|8482.4|8470.4|8484.4|8472.4|8484.4|8472.4|8481|8469|0
1615346700000|2021-03-10 03:25:00|8484|8472|8480|8468|8484.4|8472.4|8477.8|8465.8|0
1615347000000|2021-03-10 03:30:00|8479.6|8467.6|8480.1|8468.1|8482.2|8470.2|8477.9|8465.9|0
1615347300000|2021-03-10 03:35:00|8480.5|8468.5|8480.1|8468.1|8482.3|8470.3|8478|8466|0
1615347600000|2021-03-10 03:40:00|8479.7|8467.7|8480.1|8468.1|8482.3|8470.3|8478|8466|0
1615347900000|2021-03-10 03:45:00|8479.7|8467.7|8480|8468|8480.2|8468.2|8477.9|8465.9|0
1615348200000|2021-03-10 03:50:00|8480.1|8468.1|8480|8468|8480.1|8468.1|8479|8467|0
1615348500000|2021-03-10 03:55:00|8479.6|8467.6|8479.9|8467.9|8480.1|8468.1|8477.7|8465.7|0
1615348800000|2021-03-10 04:00:00|8479.5|8467.5|8473.3|8461.3|8479.9|8467.9|8473.2|8461.2|0
1615349100000|2021-03-10 04:05:00|8473.2|8461.2|8471.1|8459.1|8475.5|8463.5|8471|8459|0
1615349400000|2021-03-10 04:10:00|8471.2|8459.2|8472.2|8460.2|8473.3|8461.3|8471.2|8459.2|0
1615349700000|2021-03-10 04:15:00|8472.6|8460.6|8473.5|8461.5|8474.5|8462.5|8472.2|8460.2|0
1615350000000|2021-03-10 04:20:00|8473.4|8461.4|8473.4|8461.4|8473.5|8461.5|8473.4|8461.4|0
1615350300000|2021-03-10 04:25:00|8473.5|8461.5|8471.2|8459.2|8473.5|8461.5|8471.2|8459.2|0
1615350600000|2021-03-10 04:30:00|8471.3|8459.3|8480.3|8468.3|8482.6|8470.6|8471.3|8459.3|0
1615350900000|2021-03-10 04:35:00|8480.4|8468.4|8484.9|8472.9|8485|8473|8480.3|8468.3|0
1615351200000|2021-03-10 04:40:00|8485|8473|8484.5|8472.5|8487.1|8475.1|8482.3|8470.3|0
1615351500000|2021-03-10 04:45:00|8485.3|8473.3|8484.4|8472.4|8486.7|8474.7|8482.2|8470.2|0
1615351800000|2021-03-10 04:50:00|8484.3|8472.3|8480|8468|8484.4|8472.4|8480|8468|0
1615352100000|2021-03-10 04:55:00|8480.1|8468.1|8480|8468|8480.1|8468.1|8477.9|8465.9|0
1615352400000|2021-03-10 05:00:00|8479.6|8467.6|8470.9|8458.9|8480|8468|8468.7|8456.7|0
1615352700000|2021-03-10 05:05:00|8470.8|8458.8|8468.6|8456.6|8470.9|8458.9|8468.5|8456.5|0
1615353000000|2021-03-10 05:10:00|8468.5|8456.5|8471.1|8459.1|8471.1|8459.1|8466.2|8454.2|0
1615353300000|2021-03-10 05:15:00|8470.7|8458.7|8473.1|8461.1|8473.3|8461.3|8468.9|8456.9|0
1615353600000|2021-03-10 05:20:00|8472.7|8460.7|8473.2|8461.2|8475.4|8463.4|8470.9|8458.9|0
1615353900000|2021-03-10 05:25:00|8473.1|8461.1|8472.5|8460.5|8473.2|8461.2|8471|8459|0
1615354200000|2021-03-10 05:30:00|8473.2|8461.2|8475.8|8463.8|8480.1|8468.1|8472.2|8460.2|0
1615354500000|2021-03-10 05:35:00|8475.9|8463.9|8479.2|8467.2|8480.4|8468.4|8475.8|8463.8|0
1615354800000|2021-03-10 05:40:00|8479.3|8467.3|8478|8466|8480.4|8468.4|8475.9|8463.9|0
1615355100000|2021-03-10 05:45:00|8478.1|8466.1|8476.9|8464.9|8480.3|8468.3|8476.9|8464.9|0
1615355400000|2021-03-10 05:50:00|8476.5|8464.5|8475.8|8463.8|8478|8466|8473.6|8461.6|0
1615355700000|2021-03-10 05:55:00|8475.7|8463.7|8477.2|8465.2|8478.1|8466.1|8473.6|8461.6|0
1615356000000|2021-03-10 06:00:00|8475.8|8463.8|8480.2|8468.2|8482.5|8470.5|8475.8|8463.8|0
1615356300000|2021-03-10 06:05:00|8480.3|8468.3|8478.3|8466.3|8482.5|8470.5|8478.2|8466.2|0
1615356600000|2021-03-10 06:10:00|8478.2|8466.2|8473.7|8461.7|8478.3|8466.3|8473.6|8461.6|0
1615356900000|2021-03-10 06:15:00|8473.6|8461.6|8471.5|8459.5|8477|8465|8471.5|8459.5|0
1615357200000|2021-03-10 06:20:00|8471.4|8459.4|8467.6|8455.6|8471.4|8459.4|8466.9|8454.9|0
1615357500000|2021-03-10 06:25:00|8467.7|8455.7|8470.3|8458.3|8470.3|8458.3|8467.6|8455.6|0
1615357800000|2021-03-10 06:30:00|8469.9|8457.9|8468.2|8456.2|8470.3|8458.3|8466.1|8454.1|0
1615358100000|2021-03-10 06:35:00|8467.4|8455.4|8466|8454|8470.3|8458.3|8465.8|8453.8|0
1615358400000|2021-03-10 06:40:00|8466.1|8454.1|8470.5|8458.5|8470.5|8458.5|8466.1|8454.1|0
1615358700000|2021-03-10 06:45:00|8470.1|8458.1|8465.7|8453.7|8470.4|8458.4|8465.7|8453.7|0
1615359000000|2021-03-10 06:50:00|8465.8|8453.8|8470.2|8458.2|8470.3|8458.3|8465.7|8453.7|0
1615359300000|2021-03-10 06:55:00|8470.3|8458.3|8469.2|8457.2|8470.3|8458.3|8468.1|8456.1|0
1615359600000|2021-03-10 07:00:00|8470.3|8458.3|8470.7|8465.7|8470.7|8465.7|8457.2|8452.1|49
1615359900000|2021-03-10 07:05:00|8471.2|8466.2|8473.2|8468.2|8474.2|8469.2|8468.2|8463.2|9
1615360200000|2021-03-10 07:10:00|8474.2|8469.2|8468.2|8463.2|8474.2|8469.2|8466.7|8461.7|25
1615360500000|2021-03-10 07:15:00|8469.2|8464.2|8469.7|8464.7|8470.2|8465.2|8467.7|8462.7|9
1615360800000|2021-03-10 07:20:00|8469.2|8464.2|8474.7|8469.7|8474.7|8469.7|8468.2|8463.2|12
1615361100000|2021-03-10 07:25:00|8474.2|8469.2|8474.7|8469.7|8476.2|8471.2|8473.7|8468.7|2
1615361400000|2021-03-10 07:30:00|8472.2|8467.2|8475.2|8470.2|8475.2|8470.2|8470.7|8465.7|28
1615361700000|2021-03-10 07:35:00|8476.2|8471.2|8476.2|8471.2|8477.2|8472.2|8474.2|8469.2|14
1615362000000|2021-03-10 07:40:00|8476.7|8471.7|8474.7|8469.7|8480.2|8475.2|8473.2|8468.2|48
1615362300000|2021-03-10 07:45:00|8474.2|8469.2|8476.7|8471.7|8476.7|8471.7|8471.7|8466.7|9
1615362600000|2021-03-10 07:50:00|8477.2|8472.2|8476.2|8471.2|8477.2|8472.2|8474.2|8469.2|7
1615362900000|2021-03-10 07:55:00|8476.7|8471.7|8476.7|8471.7|8479.2|8474.2|8475.2|8470.2|28
1615363200000|2021-03-10 08:00:00|8481.7|8476.7|8477.7|8472.7|8490.7|8485.7|8466.7|8461.7|574
1615363500000|2021-03-10 08:05:00|8478.7|8473.7|8490.2|8485.2|8490.2|8485.2|8471.7|8466.7|187
1615363800000|2021-03-10 08:10:00|8489.2|8484.2|8500.7|8495.7|8509.7|8504.7|8487.7|8482.7|134
1615364100000|2021-03-10 08:15:00|8499.7|8494.7|8503.2|8498.2|8503.7|8498.7|8492.2|8487.2|78
1615364400000|2021-03-10 08:20:00|8502.7|8497.7|8489.7|8484.7|8502.7|8497.7|8482.2|8477.2|141
1615364700000|2021-03-10 08:25:00|8490.2|8485.2|8494.7|8489.7|8497.2|8492.2|8482.2|8477.2|35
1615365000000|2021-03-10 08:30:00|8494.2|8489.2|8502.2|8497.2|8505.7|8500.7|8492.2|8487.2|73
1615365300000|2021-03-10 08:35:00|8502.7|8497.7|8504.7|8499.7|8510.7|8505.7|8499.7|8494.7|141
1615365600000|2021-03-10 08:40:00|8505.3|8500.3|8522.3|8517.3|8522.3|8517.3|8502.8|8497.8|75
1615365900000|2021-03-10 08:45:00|8522.8|8517.8|8513.3|8508.3|8524.3|8519.3|8508.3|8503.3|52
1615366200000|2021-03-10 08:50:00|8513.8|8508.8|8516.3|8511.3|8521.3|8516.3|8513.8|8508.8|81
1615366500000|2021-03-10 08:55:00|8516.8|8511.8|8531.3|8526.3|8533.8|8528.8|8514.8|8509.8|75
1615366800000|2021-03-10 09:00:00|8532.3|8527.3|8534.3|8529.3|8539.3|8534.3|8531.3|8526.3|339
1615367100000|2021-03-10 09:05:00|8533.8|8528.8|8541.3|8536.3|8545.3|8540.3|8531.8|8526.8|117
1615367400000|2021-03-10 09:10:00|8541.8|8536.8|8558.3|8553.3|8558.8|8553.8|8538.8|8533.8|162
1615367700000|2021-03-10 09:15:00|8557.8|8552.8|8553.8|8548.8|8563.3|8558.3|8553.8|8548.8|135
1615368000000|2021-03-10 09:20:00|8554.8|8549.8|8553.3|8548.3|8557.3|8552.3|8549.8|8544.8|80
1615368300000|2021-03-10 09:25:00|8554.3|8549.3|8547.3|8542.3|8557.3|8552.3|8546.3|8541.3|48
1615368600000|2021-03-10 09:30:00|8548.3|8543.3|8540.8|8535.8|8554.3|8549.3|8540.8|8535.8|82
1615368900000|2021-03-10 09:35:00|8540.3|8535.3|8538.3|8533.3|8545.8|8540.8|8535.8|8530.8|143
1615369200000|2021-03-10 09:40:00|8537.8|8532.8|8540.3|8535.3|8545.8|8540.8|8536.3|8531.3|53
1615369500000|2021-03-10 09:45:00|8540.8|8535.8|8533.3|8528.3|8541.8|8536.8|8531.8|8526.8|46
1615369800000|2021-03-10 09:50:00|8533.8|8528.8|8529.3|8524.3|8535.3|8530.3|8526.3|8521.3|32
1615370100000|2021-03-10 09:55:00|8529.8|8524.8|8521.3|8516.3|8529.8|8524.8|8520.3|8515.3|77
1615370400000|2021-03-10 10:00:00|8520.8|8515.8|8524.3|8519.3|8525.8|8520.8|8517.3|8512.3|96
1615370700000|2021-03-10 10:05:00|8524.8|8519.8|8524.8|8519.8|8527.3|8522.3|8522.8|8517.8|84
1615371000000|2021-03-10 10:10:00|8525.3|8520.3|8527.3|8522.3|8531.3|8526.3|8522.8|8517.8|132
1615371300000|2021-03-10 10:15:00|8527.8|8522.8|8522.3|8517.3|8527.8|8522.8|8519.8|8514.8|161
1615371600000|2021-03-10 10:20:00|8521.8|8516.8|8518.3|8513.3|8524.3|8519.3|8516.8|8511.8|50
1615371900000|2021-03-10 10:25:00|8517.8|8512.8|8509.3|8504.3|8518.8|8513.8|8507.3|8502.3|71
1615372200000|2021-03-10 10:30:00|8509.8|8504.8|8508.3|8503.3|8511.8|8506.8|8504.8|8499.8|100
1615372500000|2021-03-10 10:35:00|8508.8|8503.8|8514.3|8509.3|8518.3|8513.3|8507.8|8502.8|44
1615372800000|2021-03-10 10:40:00|8514.8|8509.8|8516.3|8511.3|8520.8|8515.8|8513.3|8508.3|54
1615373100000|2021-03-10 10:45:00|8516.8|8511.8|8514.8|8509.8|8520.8|8515.8|8512.8|8507.8|29
1615373400000|2021-03-10 10:50:00|8514.3|8509.3|8510.3|8505.3|8515.3|8510.3|8505.8|8500.8|29
1615373700000|2021-03-10 10:55:00|8510.8|8505.8|8513.3|8508.3|8514.3|8509.3|8505.3|8500.3|45
1615374000000|2021-03-10 11:00:00|8512.8|8507.8|8517.3|8512.3|8520.3|8515.3|8509.3|8504.3|18
1615374300000|2021-03-10 11:05:00|8518.3|8513.3|8527.8|8522.8|8527.8|8522.8|8516.3|8511.3|22
1615374600000|2021-03-10 11:10:00|8527.3|8522.3|8521.8|8516.8|8528.3|8523.3|8520.8|8515.8|20
1615374900000|2021-03-10 11:15:00|8522.3|8517.3|8515.3|8510.3|8522.3|8517.3|8513.3|8508.3|8
1615375200000|2021-03-10 11:20:00|8514.8|8509.8|8507.3|8502.3|8514.8|8509.8|8504.3|8499.3|584
1615375500000|2021-03-10 11:25:00|8506.8|8501.8|8508.3|8503.3|8510.8|8505.8|8505.3|8500.3|46
1615375800000|2021-03-10 11:30:00|8508.8|8503.8|8508.3|8503.3|8510.8|8505.8|8505.8|8500.8|22
1615376100000|2021-03-10 11:35:00|8507.8|8502.8|8514.3|8509.3|8515.3|8510.3|8507.3|8502.3|39
1615376400000|2021-03-10 11:40:00|8513.3|8508.3|8503.8|8498.8|8514.3|8509.3|8503.3|8498.3|56
1615376700000|2021-03-10 11:45:00|8503.3|8498.3|8501.8|8496.8|8504.3|8499.3|8495.8|8490.8|98
1615377000000|2021-03-10 11:50:00|8501.3|8496.3|8505.3|8500.3|8509.3|8504.3|8501.3|8496.3|29
1615377300000|2021-03-10 11:55:00|8504.8|8499.8|8520.3|8515.3|8521.3|8516.3|8504.8|8499.8|38
1615377600000|2021-03-10 12:00:00|8520.8|8515.8|8517.3|8512.3|8524.3|8519.3|8513.3|8508.3|53
1615377900000|2021-03-10 12:05:00|8516.8|8511.8|8514.8|8509.8|8521.3|8516.3|8514.3|8509.3|29
1615378200000|2021-03-10 12:10:00|8515.3|8510.3|8521.3|8516.3|8523.3|8518.3|8515.3|8510.3|64
1615378500000|2021-03-10 12:15:00|8520.8|8515.8|8524.3|8519.3|8527.3|8522.3|8520.8|8515.8|75
1615378800000|2021-03-10 12:20:00|8524.8|8519.8|8532.3|8527.3|8534.3|8529.3|8521.3|8516.3|31
1615379100000|2021-03-10 12:25:00|8532.8|8527.8|8529.3|8524.3|8533.3|8528.3|8524.8|8519.8|29
1615379400000|2021-03-10 12:30:00|8528.8|8523.8|8528.3|8523.3|8533.8|8528.8|8525.8|8520.8|29
1615379700000|2021-03-10 12:35:00|8529.3|8524.3|8531.3|8526.3|8532.8|8527.8|8526.8|8521.8|81
1615380000000|2021-03-10 12:40:00|8530.5|8525.5|8530.5|8525.5|8534.5|8529.5|8530|8525|35
1615380300000|2021-03-10 12:45:00|8530|8525|8529.5|8524.5|8533|8528|8528|8523|31
1615380600000|2021-03-10 12:50:00|8530|8525|8528|8523|8531.5|8526.5|8527.5|8522.5|54
1615380900000|2021-03-10 12:55:00|8527.5|8522.5|8530|8525|8530|8525|8522.5|8517.5|23
1615381200000|2021-03-10 13:00:00|8529.5|8524.5|8530.5|8525.5|8537.5|8532.5|8528.5|8523.5|31
1615381500000|2021-03-10 13:05:00|8531|8526|8524|8519|8531.5|8526.5|8521|8516|100
1615381800000|2021-03-10 13:10:00|8523.5|8518.5|8532.5|8527.5|8533|8528|8522.5|8517.5|45
1615382100000|2021-03-10 13:15:00|8532|8527|8531.5|8526.5|8534.5|8529.5|8529.5|8524.5|28
1615382400000|2021-03-10 13:20:00|8532|8527|8528.5|8523.5|8532.5|8527.5|8526.5|8521.5|17
1615382700000|2021-03-10 13:25:00|8529|8524|8534|8529|8534|8529|8527|8522|23
1615383000000|2021-03-10 13:30:00|8534.5|8529.5|8536.5|8531.5|8550|8545|8534.5|8529.5|173
1615383300000|2021-03-10 13:35:00|8536|8531|8526.5|8521.5|8537|8532|8522.5|8517.5|84
1615383600000|2021-03-10 13:40:00|8527|8522|8530.5|8525.5|8535|8530|8522.5|8517.5|31
1615383900000|2021-03-10 13:45:00|8531|8526|8531.5|8526.5|8534.5|8529.5|8528|8523|32
1615384200000|2021-03-10 13:50:00|8532|8527|8531.5|8526.5|8535.5|8530.5|8530.5|8525.5|45
1615384500000|2021-03-10 13:55:00|8532|8527|8530.5|8525.5|8533.5|8528.5|8526.5|8521.5|45
1615384800000|2021-03-10 14:00:00|8531|8526|8531.5|8526.5|8533.5|8528.5|8526.5|8521.5|35
1615385100000|2021-03-10 14:05:00|8532|8527|8527.5|8522.5|8534|8529|8526|8521|84
1615385400000|2021-03-10 14:10:00|8528|8523|8537.5|8532.5|8542.5|8537.5|8527.5|8522.5|51
1615385700000|2021-03-10 14:15:00|8537|8532|8537|8532|8540.5|8535.5|8535.5|8530.5|57
1615386000000|2021-03-10 14:20:00|8536.5|8531.5|8535.5|8530.5|8538|8533|8533|8528|47
1615386300000|2021-03-10 14:25:00|8536|8531|8525|8520|8536|8531|8523|8518|101
1615386600000|2021-03-10 14:30:00|8525.5|8520.5|8530.5|8525.5|8540|8535|8519.5|8514.5|203
1615386900000|2021-03-10 14:35:00|8531|8526|8533.5|8528.5|8549.5|8544.5|8531|8526|159
1615387200000|2021-03-10 14:40:00|8534|8529|8544|8539|8545.5|8540.5|8530|8525|94
1615387500000|2021-03-10 14:45:00|8543.5|8538.5|8523.5|8518.5|8546|8541|8522.5|8517.5|80
1615387800000|2021-03-10 14:50:00|8524|8519|8528.5|8523.5|8528.5|8523.5|8521|8516|84
1615388100000|2021-03-10 14:55:00|8528|8523|8527.5|8522.5|8532|8527|8525.5|8520.5|70
1615388400000|2021-03-10 15:00:00|8528|8523|8528.5|8523.5|8535|8530|8527|8522|77
1615388700000|2021-03-10 15:05:00|8529|8524|8526.5|8521.5|8534.5|8529.5|8522|8517|58
1615389000000|2021-03-10 15:10:00|8527.3|8522.3|8510.3|8505.3|8529.3|8524.3|8506.3|8501.3|235
1615389300000|2021-03-10 15:15:00|8509.8|8504.8|8512.3|8507.3|8526.3|8521.3|8509.3|8504.3|110
1615389600000|2021-03-10 15:20:00|8511.8|8506.8|8505.8|8500.8|8512.3|8507.3|8498.3|8493.3|105
1615389900000|2021-03-10 15:25:00|8505.3|8500.3|8502.3|8497.3|8510.3|8505.3|8500.8|8495.8|114
1615390200000|2021-03-10 15:30:00|8502.8|8497.8|8515.3|8510.3|8515.3|8510.3|8502.3|8497.3|69
1615390500000|2021-03-10 15:35:00|8515.8|8510.8|8508.8|8503.8|8517.8|8512.8|8507.8|8502.8|79
1615390800000|2021-03-10 15:40:00|8508.3|8503.3|8517.3|8512.3|8522.8|8517.8|8508.3|8503.3|77
1615391100000|2021-03-10 15:45:00|8516.8|8511.8|8525.3|8520.3|8527.3|8522.3|8513.8|8508.8|117
1615391400000|2021-03-10 15:50:00|8524.8|8519.8|8526.3|8521.3|8527.8|8522.8|8517.8|8512.8|73
1615391700000|2021-03-10 15:55:00|8526.8|8521.8|8523.8|8518.8|8527.3|8522.3|8519.3|8514.3|56
1615392000000|2021-03-10 16:00:00|8524.3|8519.3|8525.3|8520.3|8529.3|8524.3|8519.3|8514.3|148
1615392300000|2021-03-10 16:05:00|8524.8|8519.8|8519.3|8514.3|8529.3|8524.3|8519.3|8514.3|157
1615392600000|2021-03-10 16:10:00|8520.8|8515.8|8524.3|8519.3|8530.3|8525.3|8519.8|8514.8|81
1615392900000|2021-03-10 16:15:00|8523.8|8518.8|8515.3|8510.3|8524.3|8519.3|8510.3|8505.3|141
1615393200000|2021-03-10 16:20:00|8515.8|8510.8|8516.8|8511.8|8528.3|8523.3|8513.3|8508.3|130
1615393500000|2021-03-10 16:25:00|8517.3|8512.3|8518.3|8513.3|8521.3|8516.3|8514.8|8509.8|163
1615393800000|2021-03-10 16:30:00|8519.3|8512.3|8528.3|8522.3|8530.3|8522.3|8517.3|8511.3|561
1615394100000|2021-03-10 16:35:00|8527.3|8521.3|8529.3|8523.3|8530.3|8524.3|8525.3|8518.3|165
1615394400000|2021-03-10 16:40:00|8528.3|8522.3|8514.3|8508.3|8530.3|8523.3|8514.3|8507.3|97
1615394700000|2021-03-10 16:45:00|8515.3|8507.3|8521.3|8514.3|8521.3|8515.3|8515.3|8507.3|41
1615395000000|2021-03-10 16:50:00|8522.3|8515.3|8525.3|8517.3|8525.3|8519.3|8521.3|8514.3|16
1615395300000|2021-03-10 16:55:00|8526.3|8518.3|8527.3|8520.3|8528.3|8522.3|8526.3|8518.3|24
1615395600000|2021-03-10 17:00:00|8528.3|8521.3|8524.3|8517.3|8528.3|8521.3|8522.3|8513.3|23
1615395900000|2021-03-10 17:05:00|8523.3|8518.3|8519.3|8512.3|8523.3|8518.3|8517.3|8511.3|18
1615396200000|2021-03-10 17:10:00|8518.3|8511.3|8519.3|8513.3|8521.3|8514.3|8518.3|8511.3|12
1615396500000|2021-03-10 17:15:00|8520.3|8512.3|8518.3|8511.3|8521.3|8514.3|8517.3|8509.3|7
1615396800000|2021-03-10 17:20:00|8519.3|8512.3|8519.3|8512.3|8519.3|8512.3|8516.3|8510.3|5
1615397100000|2021-03-10 17:25:00|8518.3|8511.3|8516.3|8508.3|8518.3|8511.3|8514.3|8507.3|4
1615397400000|2021-03-10 17:30:00|8517.3|8510.3|8519.3|8512.3|8519.3|8512.3|8515.3|8508.3|1
1615397700000|2021-03-10 17:35:00|8518.3|8510.3|8514.3|8507.3|8518.3|8511.3|8513.3|8506.3|22
1615398000000|2021-03-10 17:40:00|8513.3|8508.3|8519.3|8512.3|8520.3|8512.3|8513.3|8507.3|3
1615398300000|2021-03-10 17:45:00|8520.3|8513.3|8524.3|8516.3|8525.3|8518.3|8519.3|8513.3|8
1615398600000|2021-03-10 17:50:00|8523.3|8517.3|8522.3|8514.3|8524.3|8517.3|8521.3|8514.3|1
1615398900000|2021-03-10 17:55:00|8521.3|8513.3|8520.3|8513.3|8522.3|8514.3|8520.3|8512.3|3
1615399200000|2021-03-10 18:00:00|8519.3|8514.3|8521.3|8513.3|8522.3|8515.3|8512.3|8504.3|51
1615399500000|2021-03-10 18:05:00|8520.3|8512.3|8527.3|8519.3|8527.3|8520.3|8518.3|8511.3|8
1615399800000|2021-03-10 18:10:00|8528.3|8520.3|8526.3|8518.3|8528.3|8521.3|8525.3|8517.3|6
1615400100000|2021-03-10 18:15:00|8525.3|8519.3|8524.3|8516.3|8526.3|8519.3|8521.3|8514.3|8
1615400400000|2021-03-10 18:20:00|8525.3|8517.3|8525.3|8517.3|8526.3|8519.3|8523.3|8516.3|3
1615400700000|2021-03-10 18:25:00|8524.3|8518.3|8527.3|8520.3|8527.3|8520.3|8524.3|8516.3|5
1615401000000|2021-03-10 18:30:00|8528.3|8521.3|8525.3|8517.3|8528.3|8521.3|8523.3|8516.3|11
1615401300000|2021-03-10 18:35:00|8526.3|8518.3|8524.3|8517.3|8528.3|8521.3|8520.3|8513.3|12
1615401600000|2021-03-10 18:40:00|8526.3|8516.3|8526.3|8518.3|8528.3|8521.3|8524.3|8516.3|7
1615401900000|2021-03-10 18:45:00|8525.3|8517.3|8527.3|8519.3|8527.3|8519.3|8522.3|8515.3|8
1615402200000|2021-03-10 18:50:00|8526.3|8518.3|8526.3|8518.3|8527.3|8520.3|8523.3|8515.3|10
1615402500000|2021-03-10 18:55:00|8527.3|8519.3|8527|8515|8529.3|8523.3|8525.3|8515|24
1615402800000|2021-03-10 19:00:00|8526.9|8514.9|8525.8|8513.8|8526.9|8514.9|8520.9|8508.9|0
1615403100000|2021-03-10 19:05:00|8525.9|8513.9|8525.5|8513.5|8528.4|8516.4|8523.3|8511.3|0
1615403400000|2021-03-10 19:10:00|8525.6|8513.6|8529.2|8517.2|8529.2|8517.2|8525.5|8513.5|0
1615403700000|2021-03-10 19:15:00|8529.1|8517.1|8531.4|8519.4|8531.4|8519.4|8528.8|8516.8|0
1615404000000|2021-03-10 19:20:00|8531.5|8519.5|8528.1|8516.1|8531.5|8519.5|8525.8|8513.8|0
1615404300000|2021-03-10 19:25:00|8528|8516|8529.8|8517.8|8531.3|8519.3|8526|8514|0
1615404600000|2021-03-10 19:30:00|8529.9|8517.9|8531.2|8519.2|8531.5|8519.5|8528.5|8516.5|0
1615404900000|2021-03-10 19:35:00|8531.3|8519.3|8531.4|8519.4|8531.5|8519.5|8529.3|8517.3|0
1615405200000|2021-03-10 19:40:00|8531.5|8519.5|8529.1|8517.1|8531.6|8519.6|8529.1|8517.1|0
1615405500000|2021-03-10 19:45:00|8529.2|8517.2|8537.9|8525.9|8538.1|8526.1|8528.9|8516.9|0
1615405800000|2021-03-10 19:50:00|8538|8526|8537|8525|8538.1|8526.1|8535.3|8523.3|0
1615406100000|2021-03-10 19:55:00|8537.1|8525.1|8534.6|8522.6|8537.1|8525.1|8532.4|8520.4|0
1615406400000|2021-03-10 20:00:00|8534.7|8522.7|8527.4|8515.4|8535.5|8523.5|8525.2|8513.2|0
1615406700000|2021-03-10 20:05:00|8527.5|8515.5|8530|8518|8530.1|8518.1|8525.2|8513.2|0
1615407000000|2021-03-10 20:10:00|8529.9|8517.9|8527.2|8515.2|8530|8518|8526.9|8514.9|0
1615407300000|2021-03-10 20:15:00|8527.3|8515.3|8533.6|8521.6|8533.7|8521.7|8527.1|8515.1|0
1615407600000|2021-03-10 20:20:00|8533.5|8521.5|8533.4|8521.4|8536|8524|8531.4|8519.4|0
1615407900000|2021-03-10 20:25:00|8533.5|8521.5|8532.4|8520.4|8535.4|8523.4|8530.7|8518.7|0
1615408200000|2021-03-10 20:30:00|8532.5|8520.5|8525.9|8513.9|8532.7|8520.7|8525.9|8513.9|0
1615408500000|2021-03-10 20:35:00|8526|8514|8526.7|8514.7|8529|8517|8525.9|8513.9|0
1615408800000|2021-03-10 20:40:00|8526.6|8514.6|8523.2|8511.2|8529.4|8517.4|8523|8511|0
1615409100000|2021-03-10 20:45:00|8523.1|8511.1|8530.2|8518.2|8530.3|8518.3|8523|8511|0
1615409400000|2021-03-10 20:50:00|8530.1|8518.1|8526.6|8514.6|8530.1|8518.1|8524.4|8512.4|0
1615409700000|2021-03-10 20:55:00|8526.5|8514.5|8522|8510|8526.6|8514.6|8521.7|8509.7|0
1615410000000|2021-03-10 21:00:00|8521.9|8509.9|8538|8526|8538.4|8526.4|8520.7|8508.7|1
1615410300000|2021-03-10 21:05:00|8538.4|8526.4|8541|8529|8541|8529|8535.2|8523.2|0
1615410600000|2021-03-10 21:10:00|8541.4|8529.4|8543.8|8531.8|8544.4|8532.4|8540.2|8528.2|0
1615410900000|2021-03-10 21:15:00|8543.6|8531.6|8545.2|8533.2|8546|8534|8543.4|8531.4|0
1615411200000|2021-03-10 21:20:00|8545.4|8533.4|8544.8|8532.8|8545.4|8533.4|8544.6|8532.6|0
1615411500000|2021-03-10 21:25:00|8544.6|8532.6|8543.4|8531.4|8544.6|8532.6|8543.4|8531.4|0
1615411800000|2021-03-10 21:30:00|8543.3|8531.3|8544.2|8532.2|8544.7|8532.7|8541.8|8529.8|0
1615412100000|2021-03-10 21:35:00|8543.8|8531.8|8545|8533|8545.5|8533.5|8543.7|8531.7|0
1615412400000|2021-03-10 21:40:00|8545.1|8533.1|8545|8533|8545.5|8533.5|8544.6|8532.6|0
1615412700000|2021-03-10 21:45:00|8544.6|8532.6|8544.5|8532.5|8545.4|8533.4|8544.5|8532.5|0
1615413000000|2021-03-10 21:50:00|8544.6|8532.6|8546.5|8534.5|8547|8535|8544.5|8532.5|0
1615413300000|2021-03-10 21:55:00|8546.6|8534.6|8548.1|8536.1|8548.3|8536.3|8546.5|8534.5|0
1615413600000|2021-03-10 22:00:00|8547.1|8535.1|8547.9|8535.9|8548.3|8536.3|8547.1|8535.1|0
1615413900000|2021-03-10 22:05:00|8548.3|8536.3|8547.7|8535.7|8548.3|8536.3|8547.5|8535.5|0
1615414200000|2021-03-10 22:10:00|8548.1|8536.1|8547.9|8535.9|8548.1|8536.1|8547.5|8535.5|0
1615414500000|2021-03-10 22:15:00|8547.7|8535.7|8548.2|8536.2|8548.2|8536.2|8547.3|8535.3|0
1615414800000|2021-03-10 22:20:00|8548.6|8536.6|8548|8536|8548.6|8536.6|8548|8536|0
1615415100000|2021-03-10 22:25:00|8547.8|8535.8|8547.8|8535.8|8547.8|8535.8|8547.6|8535.6|0
1615415400000|2021-03-10 22:30:00|8547.6|8535.6|8547.8|8535.8|8548.4|8536.4|8547.4|8535.4|0
1615415700000|2021-03-10 22:35:00|8550.9|8538.9|8550.7|8538.7|8550.9|8538.9|8550.7|8538.7|0
1615416000000|2021-03-10 22:40:00|8550.9|8538.9|8550.7|8538.7|8550.9|8538.9|8550.3|8538.3|0
1615416300000|2021-03-10 22:45:00|8550.3|8538.3|8550.7|8538.7|8551.3|8539.3|8550.3|8538.3|0
1615416900000|2021-03-10 22:55:00|8550.5|8538.5|8550.9|8538.9|8551.1|8539.1|8550.3|8538.3|0
1615417200000|2021-03-10 23:00:00|8551.1|8539.1|8554|8542|8554.5|8542.5|8548.4|8536.4|0
1615417500000|2021-03-10 23:05:00|8554.1|8542.1|8552.1|8540.1|8554.9|8542.9|8551|8539|0
1615417800000|2021-03-10 23:10:00|8552.2|8540.2|8552.6|8540.6|8554.1|8542.1|8551.2|8539.2|0
1615418100000|2021-03-10 23:15:00|8552.3|8540.3|8551|8539|8554.4|8542.4|8550.6|8538.6|0
1615418400000|2021-03-10 23:20:00|8551.2|8539.2|8548.8|8536.8|8552.1|8540.1|8547.9|8535.9|0
1615418700000|2021-03-10 23:25:00|8548.5|8536.5|8548.8|8536.8|8549.4|8537.4|8547.7|8535.7|0
1615419000000|2021-03-10 23:30:00|8549|8537|8542.8|8530.8|8549.2|8537.2|8540.3|8528.3|0
1615419300000|2021-03-10 23:35:00|8543|8531|8544.5|8532.5|8545.2|8533.2|8542.3|8530.3|0
1615419600000|2021-03-10 23:40:00|8544.3|8532.3|8544.5|8532.5|8545.4|8533.4|8544.1|8532.1|0
1615419900000|2021-03-10 23:45:00|8544.6|8532.6|8542.5|8530.5|8545|8533|8542.5|8530.5|0
1615420200000|2021-03-10 23:50:00|8541.7|8529.7|8535.6|8523.6|8541.7|8529.7|8535.4|8523.4|0
1615420500000|2021-03-10 23:55:00|8535.8|8523.8|8535.4|8523.4|8536.9|8524.9|8535.4|8523.4|0
1615420800000|2021-03-11 00:00:00|8535.8|8523.8|8537.8|8525.8|8540.3|8528.3|8535.8|8523.8|0
1615421100000|2021-03-11 00:05:00|8537.9|8525.9|8539.4|8527.4|8539.6|8527.6|8535.4|8523.4|0
1615421400000|2021-03-11 00:10:00|8539.3|8527.3|8536.5|8524.5|8539.4|8527.4|8536.5|8524.5|0
1615421700000|2021-03-11 00:15:00|8536.9|8524.9|8524.2|8512.2|8536.9|8524.9|8524.1|8512.1|0
1615422000000|2021-03-11 00:20:00|8524.6|8512.6|8526.2|8514.2|8526.4|8514.4|8524.1|8512.1|0
1615422300000|2021-03-11 00:25:00|8525.4|8513.4|8524.2|8512.2|8526.3|8514.3|8524|8512|0
1615422600000|2021-03-11 00:30:00|8524.1|8512.1|8526.3|8514.3|8526.3|8514.3|8524.1|8512.1|0
1615422900000|2021-03-11 00:35:00|8525.5|8513.5|8528.5|8516.5|8528.6|8516.6|8524.2|8512.2|0
1615423200000|2021-03-11 00:40:00|8528.4|8516.4|8524.1|8512.1|8528.4|8516.4|8524.1|8512.1|0
1615423500000|2021-03-11 00:45:00|8524.5|8512.5|8525.3|8513.3|8526.3|8514.3|8524.1|8512.1|0
1615423800000|2021-03-11 00:50:00|8525.7|8513.7|8519.5|8507.5|8526.3|8514.3|8519.4|8507.4|0
1615424100000|2021-03-11 00:55:00|8519.4|8507.4|8525|8513|8526|8514|8519.4|8507.4|0
1615424400000|2021-03-11 01:00:00|8525.4|8513.4|8524|8512|8526.1|8514.1|8522.8|8510.8|0
1615424700000|2021-03-11 01:05:00|8523.9|8511.9|8530.5|8518.5|8530.5|8518.5|8523.9|8511.9|0
1615425000000|2021-03-11 01:10:00|8530.6|8518.6|8530.6|8518.6|8532.7|8520.7|8530.5|8518.5|0
1615425300000|2021-03-11 01:15:00|8530.7|8518.7|8532.7|8520.7|8535|8523|8528.3|8516.3|0
1615425600000|2021-03-11 01:20:00|8532.3|8520.3|8532.7|8520.7|8534.9|8522.9|8530.5|8518.5|0
1615425900000|2021-03-11 01:25:00|8533.1|8521.1|8534.8|8522.8|8534.9|8522.9|8532.7|8520.7|0
1615426200000|2021-03-11 01:30:00|8534|8522|8530.7|8518.7|8537.1|8525.1|8530.6|8518.6|0
1615426500000|2021-03-11 01:35:00|8530.8|8518.8|8532.8|8520.8|8537.2|8525.2|8530.7|8518.7|0
1615426800000|2021-03-11 01:40:00|8533.2|8521.2|8530.4|8518.4|8535|8523|8530.4|8518.4|0
1615427100000|2021-03-11 01:45:00|8530.5|8518.5|8544|8532|8544|8532|8530.4|8518.4|0
1615427400000|2021-03-11 01:50:00|8542.9|8530.9|8544.1|8532.1|8546.2|8534.2|8541.8|8529.8|0
1615427700000|2021-03-11 01:55:00|8544.5|8532.5|8548.7|8536.7|8548.7|8536.7|8544.5|8532.5|0
1615428000000|2021-03-11 02:00:00|8548.8|8536.8|8548.8|8536.8|8548.8|8536.8|8546.5|8534.5|0
1615428300000|2021-03-11 02:05:00|8548.9|8536.9|8546.7|8534.7|8548.9|8536.9|8544.5|8532.5|0
1615428600000|2021-03-11 02:10:00|8546.8|8534.8|8544.5|8532.5|8546.8|8534.8|8544.4|8532.4|0
1615428900000|2021-03-11 02:15:00|8544.9|8532.9|8544.6|8532.6|8546.7|8534.7|8544.4|8532.4|0
1615429200000|2021-03-11 02:20:00|8545|8533|8546.8|8534.8|8549|8537|8545|8533|0
1615429500000|2021-03-11 02:25:00|8546.9|8534.9|8547|8535|8549.1|8537.1|8544.6|8532.6|0
1615429800000|2021-03-11 02:30:00|8546.9|8534.9|8547|8535|8549.2|8537.2|8545.8|8533.8|0
1615430100000|2021-03-11 02:35:00|8546.9|8534.9|8544.8|8532.8|8547|8535|8544.7|8532.7|0
1615430400000|2021-03-11 02:40:00|8544.7|8532.7|8544.8|8532.8|8544.8|8532.8|8544.7|8532.7|0
1615430700000|2021-03-11 02:45:00|8544.7|8532.7|8544.7|8532.7|8544.9|8532.9|8544.7|8532.7|0
1615431000000|2021-03-11 02:50:00|8544.8|8532.8|8546.8|8534.8|8546.8|8534.8|8544.6|8532.6|0
1615431300000|2021-03-11 02:55:00|8546.4|8534.4|8544.7|8532.7|8546.9|8534.9|8544.6|8532.6|0
1615431600000|2021-03-11 03:00:00|8544.8|8532.8|8544.7|8532.7|8546.9|8534.9|8544.7|8532.7|0
1615431900000|2021-03-11 03:05:00|8545.1|8533.1|8544.7|8532.7|8546.9|8534.9|8544.6|8532.6|0
1615432200000|2021-03-11 03:10:00|8544.8|8532.8|8547|8535|8547.1|8535.1|8544.8|8532.8|0
1615432500000|2021-03-11 03:15:00|8547.1|8535.1|8544.9|8532.9|8547.2|8535.2|8544.9|8532.9|0
1615432800000|2021-03-11 03:20:00|8544.8|8532.8|8544.9|8532.9|8546|8534|8544.8|8532.8|0
1615433100000|2021-03-11 03:25:00|8544.8|8532.8|8549.5|8537.5|8549.6|8537.6|8544.8|8532.8|0
1615433400000|2021-03-11 03:30:00|8549.4|8537.4|8546.2|8534.2|8550.7|8538.7|8546.2|8534.2|0
1615433700000|2021-03-11 03:35:00|8548.1|8536.1|8553.6|8541.6|8555.8|8543.8|8548|8536|0
1615434000000|2021-03-11 03:40:00|8553.7|8541.7|8551.5|8539.5|8553.7|8541.7|8551.4|8539.4|0
1615434300000|2021-03-11 03:45:00|8551.4|8539.4|8552.6|8540.6|8553.6|8541.6|8551.4|8539.4|0
1615434600000|2021-03-11 03:50:00|8552.5|8540.5|8551.4|8539.4|8552.6|8540.6|8550.3|8538.3|0
1615434900000|2021-03-11 03:55:00|8550.6|8538.6|8551.4|8539.4|8551.4|8539.4|8549.2|8537.2|0
1615435200000|2021-03-11 04:00:00|8550.6|8538.6|8549.3|8537.3|8551.4|8539.4|8549.2|8537.2|0
1615435500000|2021-03-11 04:05:00|8549.2|8537.2|8549.3|8537.3|8551.5|8539.5|8549.2|8537.2|0
1615435800000|2021-03-11 04:10:00|8549.2|8537.2|8547|8535|8549.2|8537.2|8547|8535|0
1615436100000|2021-03-11 04:15:00|8547.1|8535.1|8547.1|8535.1|8549.2|8537.2|8547|8535|0
1615436400000|2021-03-11 04:20:00|8547.5|8535.5|8547.2|8535.2|8549.3|8537.3|8547.1|8535.1|0
1615436700000|2021-03-11 04:25:00|8547.1|8535.1|8547.1|8535.1|8549.3|8537.3|8547.1|8535.1|0
1615437000000|2021-03-11 04:30:00|8547.2|8535.2|8549.3|8537.3|8549.3|8537.3|8547.1|8535.1|0
1615437300000|2021-03-11 04:35:00|8549|8537|8549.5|8537.5|8550.5|8538.5|8548.3|8536.3|0
1615437600000|2021-03-11 04:40:00|8549.4|8537.4|8549.5|8537.5|8551.7|8539.7|8549.4|8537.4|0
1615437900000|2021-03-11 04:45:00|8549.6|8537.6|8547.3|8535.3|8551.8|8539.8|8547.3|8535.3|0
1615438200000|2021-03-11 04:50:00|8547.2|8535.2|8547.1|8535.1|8549.4|8537.4|8547.1|8535.1|0
1615438500000|2021-03-11 04:55:00|8547.2|8535.2|8549.4|8537.4|8551.5|8539.5|8547.1|8535.1|0
1615438800000|2021-03-11 05:00:00|8549.3|8537.3|8551.5|8539.5|8551.6|8539.6|8547.2|8535.2|0
1615439100000|2021-03-11 05:05:00|8551.1|8539.1|8553.8|8541.8|8553.8|8541.8|8549.3|8537.3|0
1615439400000|2021-03-11 05:10:00|8553.7|8541.7|8552.6|8540.6|8553.7|8541.7|8551.5|8539.5|0
1615439700000|2021-03-11 05:15:00|8552.2|8540.2|8553.7|8541.7|8553.7|8541.7|8551.5|8539.5|0
1615440000000|2021-03-11 05:20:00|8553.6|8541.6|8553.7|8541.7|8553.7|8541.7|8551.5|8539.5|0
1615440300000|2021-03-11 05:25:00|8553.6|8541.6|8551.5|8539.5|8553.7|8541.7|8549.4|8537.4|0
1615440600000|2021-03-11 05:30:00|8551.6|8539.6|8553.8|8541.8|8553.9|8541.9|8551.5|8539.5|0
1615440900000|2021-03-11 05:35:00|8553.9|8541.9|8551.7|8539.7|8553.9|8541.9|8551.6|8539.6|0
1615441200000|2021-03-11 05:40:00|8551.6|8539.6|8549.5|8537.5|8551.7|8539.7|8549.5|8537.5|0
1615441500000|2021-03-11 05:45:00|8550.3|8538.3|8549.5|8537.5|8551.7|8539.7|8549.4|8537.4|0
1615441800000|2021-03-11 05:50:00|8549.6|8537.6|8549.4|8537.4|8551.7|8539.7|8549.4|8537.4|0
1615442100000|2021-03-11 05:55:00|8549.5|8537.5|8549.3|8537.3|8549.5|8537.5|8547.1|8535.1|0
1615442400000|2021-03-11 06:00:00|8548.9|8536.9|8549.2|8537.2|8549.2|8537.2|8544.9|8532.9|0
1615442700000|2021-03-11 06:05:00|8549.3|8537.3|8547.1|8535.1|8549.3|8537.3|8547.1|8535.1|0
1615443000000|2021-03-11 06:10:00|8547.2|8535.2|8544.2|8532.2|8549.4|8537.4|8544.1|8532.1|0
1615443300000|2021-03-11 06:15:00|8544.1|8532.1|8544.2|8532.2|8544.3|8532.3|8544.1|8532.1|0
1615443600000|2021-03-11 06:20:00|8544.3|8532.3|8546.5|8534.5|8546.5|8534.5|8544.2|8532.2|0
1615443900000|2021-03-11 06:25:00|8546.9|8534.9|8550.9|8538.9|8552|8540|8546.9|8534.9|0
1615444200000|2021-03-11 06:30:00|8551.3|8539.3|8550.8|8538.8|8553.1|8541.1|8550.8|8538.8|0
1615444500000|2021-03-11 06:35:00|8550.9|8538.9|8551|8539|8551|8539|8550.8|8538.8|0
1615444800000|2021-03-11 06:40:00|8550.9|8538.9|8555.3|8543.3|8555.3|8543.3|8550.9|8538.9|0
1615445100000|2021-03-11 06:45:00|8556.1|8544.1|8560.2|8548.2|8560.3|8548.3|8556.1|8544.1|0
1615445400000|2021-03-11 06:50:00|8560.1|8548.1|8558|8546|8560.2|8548.2|8555.8|8543.8|0
1615445700000|2021-03-11 06:55:00|8558.1|8546.1|8560.4|8548.4|8560.4|8548.4|8557|8545|0
1615446000000|2021-03-11 07:00:00|8560.8|8548.8|8550.3|8545.3|8562.7|8550.7|8540.8|8535.8|40
1615446300000|2021-03-11 07:05:00|8548.8|8543.8|8548.8|8543.8|8550.3|8545.3|8548.3|8543.3|21
1615446600000|2021-03-11 07:10:00|8549.3|8544.3|8553.3|8548.3|8553.8|8548.8|8548.8|8543.8|6
1615446900000|2021-03-11 07:15:00|8553.8|8548.8|8549.8|8544.8|8554.8|8549.8|8549.3|8544.3|19
1615447200000|2021-03-11 07:20:00|8549.3|8544.3|8549.3|8544.3|8549.8|8544.8|8547.8|8542.8|6
1615447500000|2021-03-11 07:25:00|8550.3|8545.3|8554.3|8549.3|8554.3|8549.3|8549.3|8544.3|15
1615447800000|2021-03-11 07:30:00|8553.8|8548.8|8549.8|8544.8|8553.8|8548.8|8548.3|8543.3|33
1615448100000|2021-03-11 07:35:00|8549.3|8544.3|8550.8|8545.8|8551.8|8546.8|8548.3|8543.3|14
1615448400000|2021-03-11 07:40:00|8551.3|8546.3|8549.8|8544.8|8552.3|8547.3|8548.8|8543.8|10
1615448700000|2021-03-11 07:45:00|8552.3|8547.3|8552.8|8547.8|8554.3|8549.3|8552.3|8547.3|11
1615449000000|2021-03-11 07:50:00|8553.3|8548.3|8548.3|8543.3|8556.3|8551.3|8546.3|8541.3|28
1615449300000|2021-03-11 07:55:00|8547.8|8542.8|8561.8|8556.8|8563.3|8558.3|8545.3|8540.3|82
1615449600000|2021-03-11 08:00:00|8560.8|8555.8|8581.3|8576.3|8584.3|8579.3|8560.8|8555.8|604
1615449900000|2021-03-11 08:05:00|8582.8|8577.8|8587.3|8582.3|8593.8|8588.8|8567.3|8562.3|300
1615450200000|2021-03-11 08:10:00|8586.8|8581.8|8599.3|8594.3|8603.3|8598.3|8580.3|8575.3|235
1615450500000|2021-03-11 08:15:00|8598.8|8593.8|8608.3|8603.3|8611.3|8606.3|8588.8|8583.8|191
1615450800000|2021-03-11 08:20:00|8607.8|8602.8|8599.3|8594.3|8607.8|8602.8|8589.3|8584.3|151
1615451100000|2021-03-11 08:25:00|8598.8|8593.8|8604.8|8599.8|8613.3|8608.3|8597.3|8592.3|150
1615451400000|2021-03-11 08:30:00|8605.3|8600.3|8588.3|8583.3|8605.8|8600.8|8588.3|8583.3|218
1615451700000|2021-03-11 08:35:00|8587.3|8582.3|8576.3|8571.3|8589.3|8584.3|8575.3|8570.3|143
1615452000000|2021-03-11 08:40:00|8575.9|8570.9|8576.9|8571.9|8584.9|8579.9|8572.9|8567.9|125
1615452300000|2021-03-11 08:45:00|8577.9|8572.9|8560.9|8555.9|8579.4|8574.4|8560.4|8555.4|194
1615452600000|2021-03-11 08:50:00|8560.4|8555.4|8571.9|8566.9|8571.9|8566.9|8554.9|8549.9|167
1615452900000|2021-03-11 08:55:00|8571.4|8566.4|8566.9|8561.9|8571.9|8566.9|8563.9|8558.9|44
1615453200000|2021-03-11 09:00:00|8566.4|8561.4|8580.9|8575.9|8590.4|8585.4|8566.4|8561.4|121
1615453500000|2021-03-11 09:05:00|8581.4|8576.4|8582.9|8577.9|8585.9|8580.9|8576.9|8571.9|82
1615453800000|2021-03-11 09:10:00|8583.4|8578.4|8583.9|8578.9|8589.4|8584.4|8580.9|8575.9|83
1615454100000|2021-03-11 09:15:00|8584.4|8579.4|8582.9|8577.9|8591.4|8586.4|8582.4|8577.4|100
1615454400000|2021-03-11 09:20:00|8583.4|8578.4|8574.9|8569.9|8584.4|8579.4|8573.4|8568.4|112
1615454700000|2021-03-11 09:25:00|8574.4|8569.4|8566.9|8561.9|8579.4|8574.4|8566.9|8561.9|170
1615455000000|2021-03-11 09:30:00|8566.4|8561.4|8562.9|8557.9|8573.4|8568.4|8560.9|8555.9|154
1615455300000|2021-03-11 09:35:00|8563.4|8558.4|8560.9|8555.9|8563.4|8558.4|8555.9|8550.9|133
1615455600000|2021-03-11 09:40:00|8561.4|8556.4|8561.9|8556.9|8564.9|8559.9|8556.9|8551.9|130
1615455900000|2021-03-11 09:45:00|8561.4|8556.4|8554.9|8549.9|8562.9|8557.9|8554.9|8549.9|51
1615456200000|2021-03-11 09:50:00|8555.4|8550.4|8562.4|8557.4|8564.4|8559.4|8549.9|8544.9|177
1615456500000|2021-03-11 09:55:00|8562.9|8557.9|8559.9|8554.9|8562.9|8557.9|8551.9|8546.9|39
1615456800000|2021-03-11 10:00:00|8560.4|8555.4|8571.4|8566.4|8571.4|8566.4|8560.4|8555.4|105
1615457100000|2021-03-11 10:05:00|8570.9|8565.9|8557.9|8552.9|8570.9|8565.9|8556.9|8551.9|84
1615457400000|2021-03-11 10:10:00|8558.4|8553.4|8560.4|8555.4|8560.9|8555.9|8552.4|8547.4|109
1615457700000|2021-03-11 10:15:00|8559.9|8554.9|8560.9|8555.9|8563.9|8558.9|8556.4|8551.4|30
1615458000000|2021-03-11 10:20:00|8560.4|8555.4|8560.9|8555.9|8561.9|8556.9|8556.4|8551.4|19
1615458300000|2021-03-11 10:25:00|8561.4|8556.4|8560.9|8555.9|8565.4|8560.4|8558.4|8553.4|52
1615458600000|2021-03-11 10:30:00|8561.4|8556.4|8551.4|8546.4|8562.4|8557.4|8550.9|8545.9|42
1615458900000|2021-03-11 10:35:00|8550.9|8545.9|8553.9|8548.9|8556.9|8551.9|8550.9|8545.9|24
1615459200000|2021-03-11 10:40:00|8554.4|8549.4|8560.9|8555.9|8564.4|8559.4|8553.4|8548.4|35
1615459500000|2021-03-11 10:45:00|8561.4|8556.4|8562.9|8557.9|8562.9|8557.9|8552.4|8547.4|39
1615459800000|2021-03-11 10:50:00|8562.4|8557.4|8556.9|8551.9|8563.9|8558.9|8556.9|8551.9|20
1615460100000|2021-03-11 10:55:00|8556.4|8551.4|8555.9|8550.9|8557.9|8552.9|8554.4|8549.4|24
1615460400000|2021-03-11 11:00:00|8555.4|8550.4|8547.9|8542.9|8555.9|8550.9|8546.4|8541.4|20
1615460700000|2021-03-11 11:05:00|8546.4|8541.4|8556.9|8551.9|8556.9|8551.9|8545.9|8540.9|46
1615461000000|2021-03-11 11:10:00|8557.4|8552.4|8557.9|8552.9|8561.9|8556.9|8555.4|8550.4|18
1615461300000|2021-03-11 11:15:00|8557.4|8552.4|8554.9|8549.9|8557.9|8552.9|8552.4|8547.4|27
1615461600000|2021-03-11 11:20:00|8554.4|8549.4|8559.9|8554.9|8565.4|8560.4|8553.9|8548.9|115
1615461900000|2021-03-11 11:25:00|8559.4|8554.4|8547.4|8542.4|8560.4|8555.4|8545.4|8540.4|112
1615462200000|2021-03-11 11:30:00|8546.9|8541.9|8549.9|8544.9|8549.9|8544.9|8546.4|8541.4|62
1615462500000|2021-03-11 11:35:00|8549.4|8544.4|8557.4|8552.4|8557.4|8552.4|8549.4|8544.4|35
1615462800000|2021-03-11 11:40:00|8557.9|8552.9|8557.4|8552.4|8560.9|8555.9|8554.4|8549.4|33
1615463100000|2021-03-11 11:45:00|8556.9|8551.9|8561.9|8556.9|8563.9|8558.9|8555.9|8550.9|83
1615463400000|2021-03-11 11:50:00|8562.4|8557.4|8555.9|8550.9|8564.4|8559.4|8554.9|8549.9|106
1615463700000|2021-03-11 11:55:00|8555.4|8550.4|8551.9|8546.9|8556.9|8551.9|8549.4|8544.4|174
1615464000000|2021-03-11 12:00:00|8550.9|8545.9|8556.9|8551.9|8556.9|8551.9|8547.9|8542.9|54
1615464300000|2021-03-11 12:05:00|8557.9|8552.9|8550.9|8545.9|8558.9|8553.9|8550.9|8545.9|24
1615464600000|2021-03-11 12:10:00|8551.4|8546.4|8550.9|8545.9|8553.9|8548.9|8549.4|8544.4|20
1615464900000|2021-03-11 12:15:00|8551.4|8546.4|8549.4|8544.4|8551.4|8546.4|8547.4|8542.4|77
1615465200000|2021-03-11 12:20:00|8548.9|8543.9|8550.9|8545.9|8553.9|8548.9|8548.9|8543.9|30
1615465500000|2021-03-11 12:25:00|8551.4|8546.4|8554.4|8549.4|8555.9|8550.9|8551.4|8546.4|53
1615465800000|2021-03-11 12:30:00|8555.4|8550.4|8548.9|8543.9|8558.4|8553.4|8547.9|8542.9|95
1615466100000|2021-03-11 12:35:00|8549.4|8544.4|8547.9|8542.9|8552.9|8547.9|8547.4|8542.4|48
1615466400000|2021-03-11 12:40:00|8548.4|8543.4|8546.4|8541.4|8548.9|8543.9|8546.4|8541.4|47
1615466700000|2021-03-11 12:45:00|8546.9|8541.9|8547.4|8542.4|8563.4|8558.4|8544.4|8539.4|436
1615467000000|2021-03-11 12:50:00|8548.9|8543.9|8550.4|8545.4|8552.9|8547.9|8543.9|8538.9|148
1615467300000|2021-03-11 12:55:00|8551.4|8546.4|8547.4|8542.4|8553.4|8548.4|8545.4|8540.4|126
1615467600000|2021-03-11 13:00:00|8546.4|8541.4|8559.4|8554.4|8561.4|8556.4|8546.4|8541.4|189
1615467900000|2021-03-11 13:05:00|8558.9|8553.9|8550.9|8545.9|8560.4|8555.4|8550.9|8545.9|49
1615468200000|2021-03-11 13:10:00|8549.4|8544.4|8544.4|8539.4|8552.9|8547.9|8539.9|8534.9|112
1615468500000|2021-03-11 13:15:00|8544.9|8539.9|8547.9|8542.9|8551.4|8546.4|8543.9|8538.9|55
1615468800000|2021-03-11 13:20:00|8547.4|8542.4|8551.4|8546.4|8553.9|8548.9|8540.4|8535.4|134
1615469100000|2021-03-11 13:25:00|8551.9|8546.9|8554.4|8549.4|8555.9|8550.9|8551.4|8546.4|64
1615469400000|2021-03-11 13:30:00|8553.9|8548.9|8554.4|8549.4|8555.4|8550.4|8550.9|8545.9|90
1615469700000|2021-03-11 13:35:00|8553.9|8548.9|8554.4|8549.4|8558.9|8553.9|8553.9|8548.9|173
1615470000000|2021-03-11 13:40:00|8553.9|8548.9|8556.4|8551.4|8557.9|8552.9|8552.9|8547.9|141
1615470300000|2021-03-11 13:45:00|8555.9|8550.9|8546.9|8541.9|8556.4|8551.4|8546.4|8541.4|1149
1615470600000|2021-03-11 13:50:00|8546.4|8541.4|8541.4|8536.4|8546.9|8541.9|8537.4|8532.4|92
1615470900000|2021-03-11 13:55:00|8540.9|8535.9|8540.4|8535.4|8541.4|8536.4|8536.9|8531.9|49
1615471200000|2021-03-11 14:00:00|8539.9|8534.9|8532.4|8527.4|8540.9|8535.9|8531.9|8526.9|113
1615471500000|2021-03-11 14:05:00|8531.9|8526.9|8510.4|8505.4|8532.4|8527.4|8498.4|8493.4|263
1615471800000|2021-03-11 14:10:00|8510.9|8505.9|8522.9|8517.9|8523.9|8518.9|8509.9|8504.9|181
1615472100000|2021-03-11 14:15:00|8522.4|8517.4|8543.4|8538.4|8543.4|8538.4|8520.9|8515.9|384
1615472400000|2021-03-11 14:20:00|8543.9|8538.9|8544.9|8539.9|8546.9|8541.9|8541.9|8536.9|112
1615472700000|2021-03-11 14:25:00|8545.4|8540.4|8547.9|8542.9|8548.4|8543.4|8544.9|8539.9|141
1615473000000|2021-03-11 14:30:00|8548.4|8543.4|8525.4|8520.4|8548.9|8543.9|8524.9|8519.9|166
1615473300000|2021-03-11 14:35:00|8524.9|8519.9|8529.4|8524.4|8535.9|8530.9|8521.4|8516.4|108
1615473600000|2021-03-11 14:40:00|8529.9|8524.9|8540.4|8535.4|8544.4|8539.4|8529.4|8524.4|119
1615473900000|2021-03-11 14:45:00|8539.9|8534.9|8558.4|8553.4|8558.9|8553.9|8538.4|8533.4|177
1615474200000|2021-03-11 14:50:00|8558.9|8553.9|8561.4|8556.4|8561.9|8556.9|8556.9|8551.9|131
1615474500000|2021-03-11 14:55:00|8561.9|8556.9|8568.4|8563.4|8572.9|8567.9|8560.9|8555.9|109
1615474800000|2021-03-11 15:00:00|8568.9|8563.9|8560.4|8555.4|8571.4|8566.4|8559.4|8554.4|166
1615475100000|2021-03-11 15:05:00|8560.9|8555.9|8555.9|8550.9|8566.4|8561.4|8550.9|8545.9|937
1615475400000|2021-03-11 15:10:00|8555.8|8550.8|8558.3|8553.3|8561.3|8556.3|8549.8|8544.8|56
1615475700000|2021-03-11 15:15:00|8558.8|8553.8|8554.8|8549.8|8563.8|8558.8|8550.3|8545.3|94
1615476000000|2021-03-11 15:20:00|8554.3|8549.3|8558.8|8553.8|8567.8|8562.8|8553.8|8548.8|78
1615476300000|2021-03-11 15:25:00|8558.3|8553.3|8559.8|8554.8|8566.3|8561.3|8553.3|8548.3|92
1615476600000|2021-03-11 15:30:00|8560.3|8555.3|8560.3|8555.3|8561.3|8556.3|8555.8|8550.8|97
1615476900000|2021-03-11 15:35:00|8560.8|8555.8|8566.3|8561.3|8571.3|8566.3|8555.3|8550.3|229
1615477200000|2021-03-11 15:40:00|8566.8|8561.8|8576.3|8571.3|8579.3|8574.3|8565.3|8560.3|278
1615477500000|2021-03-11 15:45:00|8576.8|8571.8|8583.3|8578.3|8585.8|8580.8|8576.8|8571.8|73
1615477800000|2021-03-11 15:50:00|8582.8|8577.8|8584.3|8579.3|8589.8|8584.8|8582.8|8577.8|180
1615478100000|2021-03-11 15:55:00|8583.8|8578.8|8580.3|8575.3|8586.3|8581.3|8579.8|8574.8|89
1615478400000|2021-03-11 16:00:00|8580.8|8575.8|8578.8|8573.8|8581.3|8576.3|8573.8|8568.8|98
1615478700000|2021-03-11 16:05:00|8579.3|8574.3|8576.3|8571.3|8579.3|8574.3|8571.3|8566.3|294
1615479000000|2021-03-11 16:10:00|8576.8|8571.8|8582.8|8577.8|8586.8|8581.8|8576.8|8571.8|147
1615479300000|2021-03-11 16:15:00|8583.3|8578.3|8584.3|8579.3|8584.8|8579.8|8579.8|8574.8|80
1615479600000|2021-03-11 16:20:00|8584.8|8579.8|8582.3|8577.3|8586.3|8581.3|8582.3|8577.3|134
1615479900000|2021-03-11 16:25:00|8581.8|8576.8|8580.8|8575.8|8585.8|8580.8|8574.8|8569.8|194
1615480200000|2021-03-11 16:30:00|8581.3|8575.3|8593.3|8586.3|8594.3|8587.3|8577.3|8570.3|406
1615480500000|2021-03-11 16:35:00|8594.3|8587.3|8586.3|8579.3|8597.3|8589.3|8585.3|8579.3|324
1615480800000|2021-03-11 16:40:00|8585.3|8580.3|8584.3|8577.3|8586.3|8580.3|8583.3|8577.3|16
1615481100000|2021-03-11 16:45:00|8583.3|8576.3|8585.3|8579.3|8586.3|8579.3|8582.3|8576.3|50
1615481400000|2021-03-11 16:50:00|8586.3|8580.3|8585.3|8579.3|8586.3|8580.3|8584.3|8578.3|49
1615481700000|2021-03-11 16:55:00|8586.3|8578.3|8579.3|8573.3|8586.3|8579.3|8579.3|8573.3|23
1615482000000|2021-03-11 17:00:00|8580.3|8574.3|8582.3|8575.3|8582.3|8576.3|8579.3|8572.3|9
1615482300000|2021-03-11 17:05:00|8583.3|8576.3|8585.3|8579.3|8585.3|8579.3|8583.3|8575.3|7
1615482600000|2021-03-11 17:10:00|8586.3|8581.3|8588.3|8581.3|8589.3|8582.3|8585.3|8581.3|29
1615482900000|2021-03-11 17:15:00|8587.3|8582.3|8586.3|8579.3|8590.3|8582.3|8586.3|8579.3|21
1615483200000|2021-03-11 17:20:00|8587.3|8580.3|8586.3|8579.3|8587.3|8580.3|8586.3|8578.3|6
1615483500000|2021-03-11 17:25:00|8585.3|8578.3|8584.3|8578.3|8586.3|8579.3|8584.3|8576.3|7
1615483800000|2021-03-11 17:30:00|8585.3|8579.3|8586.3|8580.3|8588.3|8581.3|8585.3|8579.3|5
1615484100000|2021-03-11 17:35:00|8587.3|8579.3|8588.3|8581.3|8589.3|8582.3|8587.3|8579.3|1
1615484400000|2021-03-11 17:40:00|8587.3|8580.3|8584.3|8577.3|8589.3|8583.3|8582.3|8576.3|41
1615484700000|2021-03-11 17:45:00|8585.3|8578.3|8588.3|8581.3|8590.3|8583.3|8585.3|8577.3|18
1615485000000|2021-03-11 17:50:00|8587.3|8580.3|8586.3|8579.3|8588.3|8581.3|8585.3|8578.3|2
1615485300000|2021-03-11 17:55:00|8587.3|8578.3|8588.3|8580.3|8589.3|8582.3|8586.3|8578.3|4
1615485600000|2021-03-11 18:00:00|8587.3|8579.3|8590.3|8583.3|8591.3|8585.3|8586.3|8578.3|3
1615485900000|2021-03-11 18:05:00|8591.3|8584.3|8584.3|8576.3|8592.3|8586.3|8582.3|8576.3|36
1615486200000|2021-03-11 18:10:00|8583.3|8575.3|8586.3|8578.3|8588.3|8580.3|8582.3|8574.3|7
1615486500000|2021-03-11 18:15:00|8587.3|8579.3|8586.3|8578.3|8589.3|8581.3|8586.3|8578.3|2
1615486800000|2021-03-11 18:20:00|8587.3|8579.3|8582.3|8576.3|8587.3|8579.3|8582.3|8576.3|8
1615487100000|2021-03-11 18:25:00|8583.3|8575.3|8584.3|8576.3|8584.3|8577.3|8580.3|8574.3|8
1615487400000|2021-03-11 18:30:00|8583.3|8577.3|8582.3|8574.3|8585.3|8578.3|8580.3|8572.3|7
1615487700000|2021-03-11 18:35:00|8581.3|8573.3|8582.3|8573.3|8585.3|8577.3|8581.3|8573.3|6
1615488000000|2021-03-11 18:40:00|8581.3|8574.3|8581.3|8573.3|8584.3|8576.3|8579.3|8571.3|1
1615488300000|2021-03-11 18:45:00|8582.3|8574.3|8582.3|8574.3|8585.3|8576.3|8580.3|8573.3|4
1615488600000|2021-03-11 18:50:00|8581.3|8571.3|8579.3|8571.3|8581.3|8573.3|8579.3|8571.3|13
1615488900000|2021-03-11 18:55:00|8578.3|8572.3|8576.5|8564.5|8578.3|8572.3|8573.3|8564.5|31
1615489200000|2021-03-11 19:00:00|8576.6|8564.6|8585|8573|8585.4|8573.4|8576.6|8564.6|0
1615489500000|2021-03-11 19:05:00|8584.9|8572.9|8584.7|8572.7|8585.3|8573.3|8582.4|8570.4|0
1615489800000|2021-03-11 19:10:00|8584.8|8572.8|8584.8|8572.8|8585.2|8573.2|8582.4|8570.4|0
1615490100000|2021-03-11 19:15:00|8584.7|8572.7|8587|8575|8587|8575|8584.4|8572.4|0
1615490400000|2021-03-11 19:20:00|8586.9|8574.9|8589.2|8577.2|8589.3|8577.3|8586.8|8574.8|0
1615490700000|2021-03-11 19:25:00|8589.3|8577.3|8586.9|8574.9|8589.3|8577.3|8586.9|8574.9|0
1615491000000|2021-03-11 19:30:00|8587|8575|8586.8|8574.8|8587.2|8575.2|8586.5|8574.5|0
1615491300000|2021-03-11 19:35:00|8586.6|8574.6|8584.2|8572.2|8586.6|8574.6|8582|8570|0
1615491600000|2021-03-11 19:40:00|8584.1|8572.1|8584|8572|8584.5|8572.5|8582|8570|0
1615491900000|2021-03-11 19:45:00|8584.1|8572.1|8579.3|8567.3|8584.3|8572.3|8579.3|8567.3|0
1615492200000|2021-03-11 19:50:00|8579.2|8567.2|8579.5|8567.5|8581.8|8569.8|8579.2|8567.2|0
1615492500000|2021-03-11 19:55:00|8579.4|8567.4|8576.8|8564.8|8579.4|8567.4|8576.8|8564.8|0
1615492800000|2021-03-11 20:00:00|8576.7|8564.7|8579.2|8567.2|8579.2|8567.2|8576.6|8564.6|0
1615493100000|2021-03-11 20:05:00|8579.1|8567.1|8579.2|8567.2|8579.4|8567.4|8576.4|8564.4|0
1615493400000|2021-03-11 20:10:00|8579.1|8567.1|8578.3|8566.3|8579.1|8567.1|8576.5|8564.5|0
1615493700000|2021-03-11 20:15:00|8578.4|8566.4|8580.7|8568.7|8580.8|8568.8|8578.2|8566.2|0
1615494000000|2021-03-11 20:20:00|8580.6|8568.6|8582.9|8570.9|8583|8571|8580.4|8568.4|0
1615494300000|2021-03-11 20:25:00|8583|8571|8581|8569|8583.2|8571.2|8580.3|8568.3|0
1615494600000|2021-03-11 20:30:00|8581.1|8569.1|8576.4|8564.4|8581.1|8569.1|8574.4|8562.4|0
1615494900000|2021-03-11 20:35:00|8576.5|8564.5|8577.3|8565.3|8579.3|8567.3|8574.2|8562.2|0
1615495200000|2021-03-11 20:40:00|8577.4|8565.4|8576.9|8564.9|8579.5|8567.5|8576.7|8564.7|0
1615495500000|2021-03-11 20:45:00|8577|8565|8578.7|8566.7|8579.3|8567.3|8576.8|8564.8|0
1615495800000|2021-03-11 20:50:00|8578.4|8566.4|8578.8|8566.8|8579.3|8567.3|8576|8564|0
1615496100000|2021-03-11 20:55:00|8578.7|8566.7|8580|8568|8580.5|8568.5|8571.9|8559.9|0
1615496400000|2021-03-11 21:00:00|8580.1|8568.1|8574.4|8562.4|8580.1|8568.1|8573.3|8561.3|0
1615496700000|2021-03-11 21:05:00|8574.3|8562.3|8579.8|8567.8|8579.8|8567.8|8572.8|8560.8|0
1615497000000|2021-03-11 21:10:00|8579.7|8567.7|8577.8|8565.8|8579.8|8567.8|8575.5|8563.5|0
1615497300000|2021-03-11 21:15:00|8577.6|8565.6|8577.4|8565.4|8578.4|8566.4|8577.2|8565.2|0
1615497600000|2021-03-11 21:20:00|8577.6|8565.6|8576.6|8564.6|8578|8566|8576.6|8564.6|0
1615497900000|2021-03-11 21:25:00|8576.8|8564.8|8577.2|8565.2|8578.6|8566.6|8576.6|8564.6|0
1615498200000|2021-03-11 21:30:00|8577.1|8565.1|8575.1|8563.1|8577.1|8565.1|8573.8|8561.8|0
1615498500000|2021-03-11 21:35:00|8574.7|8562.7|8574.7|8562.7|8575.1|8563.1|8574.2|8562.2|0
1615498800000|2021-03-11 21:40:00|8575.1|8563.1|8575.8|8563.8|8576.7|8564.7|8574.2|8562.2|0
1615499100000|2021-03-11 21:45:00|8575.7|8563.7|8574.7|8562.7|8575.8|8563.8|8574.2|8562.2|0
1615499400000|2021-03-11 21:50:00|8574.6|8562.6|8572.9|8560.9|8575.1|8563.1|8572.9|8560.9|0
1615499700000|2021-03-11 21:55:00|8573.3|8561.3|8574.3|8562.3|8575.1|8563.1|8570.9|8558.9|0
1615500000000|2021-03-11 22:00:00|8574.7|8562.7|8575.1|8563.1|8575.5|8563.5|8574.5|8562.5|0
1615500300000|2021-03-11 22:05:00|8574.9|8562.9|8575.5|8563.5|8576.1|8564.1|8574.9|8562.9|0
1615500600000|2021-03-11 22:10:00|8575.7|8563.7|8575.5|8563.5|8575.7|8563.7|8574.9|8562.9|0
1615500900000|2021-03-11 22:15:00|8575.1|8563.1|8575.3|8563.3|8575.5|8563.5|8574.5|8562.5|0
1615501200000|2021-03-11 22:20:00|8574.7|8562.7|8575.3|8563.3|8575.3|8563.3|8574.7|8562.7|0
1615501800000|2021-03-11 22:30:00|8575.5|8563.5|8575.5|8563.5|8575.5|8563.5|8575.3|8563.3|0
1615502100000|2021-03-11 22:35:00|8575.7|8563.7|8576.3|8564.3|8576.3|8564.3|8575.7|8563.7|0
1615502400000|2021-03-11 22:40:00|8576.7|8564.7|8576.5|8564.5|8576.7|8564.7|8576.3|8564.3|0
1615502700000|2021-03-11 22:45:00|8576.7|8564.7|8577.9|8565.9|8577.9|8565.9|8576.5|8564.5|0
1615503000000|2021-03-11 22:50:00|8577.5|8565.5|8577.1|8565.1|8577.5|8565.5|8577.1|8565.1|0
1615503300000|2021-03-11 22:55:00|8576.9|8564.9|8578.5|8566.5|8578.5|8566.5|8576.9|8564.9|0
1615503600000|2021-03-11 23:00:00|8578.9|8566.9|8582.2|8570.2|8583.3|8571.3|8577.1|8565.1|0
1615503900000|2021-03-11 23:05:00|8582.3|8570.3|8582.7|8570.7|8582.9|8570.9|8581.1|8569.1|0
1615504200000|2021-03-11 23:10:00|8582.6|8570.6|8588|8576|8588.2|8576.2|8582|8570|0
1615504500000|2021-03-11 23:15:00|8588.1|8576.1|8587.4|8575.4|8588.9|8576.9|8587.4|8575.4|0
1615504800000|2021-03-11 23:20:00|8587.8|8575.8|8588.9|8576.9|8589.4|8577.4|8587.4|8575.4|0
1615505100000|2021-03-11 23:25:00|8589.1|8577.1|8590.9|8578.9|8590.9|8578.9|8588.9|8576.9|0
1615505400000|2021-03-11 23:30:00|8590.7|8578.7|8594.7|8582.7|8594.7|8582.7|8589.8|8577.8|0
1615505700000|2021-03-11 23:35:00|8594.3|8582.3|8593.4|8581.4|8594.7|8582.7|8592.9|8580.9|0
1615506000000|2021-03-11 23:40:00|8593.8|8581.8|8592.3|8580.3|8594.7|8582.7|8592.3|8580.3|0
1615506300000|2021-03-11 23:45:00|8592.5|8580.5|8591.4|8579.4|8593.8|8581.8|8591.4|8579.4|0
1615506600000|2021-03-11 23:50:00|8591.3|8579.3|8590|8578|8591.8|8579.8|8588.7|8576.7|0
1615506900000|2021-03-11 23:55:00|8589.6|8577.6|8586.7|8574.7|8591.6|8579.6|8586.2|8574.2|0
1615507200000|2021-03-12 00:00:00|8587.1|8575.1|8593.1|8581.1|8593.1|8581.1|8585.3|8573.3|0
1615507500000|2021-03-12 00:05:00|8593.2|8581.2|8593.6|8581.6|8594.9|8582.9|8590.7|8578.7|0
1615507800000|2021-03-12 00:10:00|8593.5|8581.5|8588.7|8576.7|8593.5|8581.5|8586.9|8574.9|0
1615508100000|2021-03-12 00:15:00|8588.6|8576.6|8585.9|8573.9|8590.3|8578.3|8583.7|8571.7|0
1615508400000|2021-03-12 00:20:00|8585.5|8573.5|8581.5|8569.5|8586|8574|8581.5|8569.5|0
1615508700000|2021-03-12 00:25:00|8581.4|8569.4|8583.7|8571.7|8583.8|8571.8|8581.4|8569.4|0
1615509000000|2021-03-12 00:30:00|8583.6|8571.6|8579.4|8567.4|8583.6|8571.6|8579.3|8567.3|0
1615509300000|2021-03-12 00:35:00|8580.5|8568.5|8585.9|8573.9|8588.1|8576.1|8579.4|8567.4|0
1615509600000|2021-03-12 00:40:00|8586.3|8574.3|8588.2|8576.2|8590.3|8578.3|8586.3|8574.3|0
1615509900000|2021-03-12 00:45:00|8588.3|8576.3|8586.1|8574.1|8589.3|8577.3|8583.8|8571.8|0
1615510200000|2021-03-12 00:50:00|8586.5|8574.5|8587.1|8575.1|8588.1|8576.1|8585.9|8573.9|0
1615510500000|2021-03-12 00:55:00|8587|8575|8585.8|8573.8|8588|8576|8583.7|8571.7|0
1615510800000|2021-03-12 01:00:00|8585.4|8573.4|8589.1|8577.1|8590.2|8578.2|8583.7|8571.7|0
1615511100000|2021-03-12 01:05:00|8599.6|8587.6|8627|8615|8627.9|8615.9|8599.6|8587.6|0
1615511400000|2021-03-12 01:10:00|8627.1|8615.1|8623.8|8611.8|8628.1|8616.1|8623.8|8611.8|0
1615511700000|2021-03-12 01:15:00|8623.7|8611.7|8623.7|8611.7|8628.1|8616.1|8623.6|8611.6|0
1615512000000|2021-03-12 01:20:00|8623.8|8611.8|8621.3|8609.3|8625.7|8613.7|8621.3|8609.3|0
1615512300000|2021-03-12 01:25:00|8621.4|8609.4|8621.3|8609.3|8622.4|8610.4|8621.3|8609.3|0
1615512600000|2021-03-12 01:30:00|8621.4|8609.4|8619.2|8607.2|8621.4|8609.4|8617|8605|0
1615512900000|2021-03-12 01:35:00|8619.6|8607.6|8619.1|8607.1|8623.5|8611.5|8619|8607|0
1615513200000|2021-03-12 01:40:00|8619|8607|8619.2|8607.2|8619.2|8607.2|8616.9|8604.9|0
1615513500000|2021-03-12 01:45:00|8621.3|8609.3|8621.3|8609.3|8621.4|8609.4|8617|8605|0
1615513800000|2021-03-12 01:50:00|8621.4|8609.4|8617|8605|8621.4|8609.4|8617|8605|0
1615514100000|2021-03-12 01:55:00|8616.9|8604.9|8619.1|8607.1|8619.2|8607.2|8616.9|8604.9|0
1615514400000|2021-03-12 02:00:00|8618.3|8606.3|8619.3|8607.3|8621.6|8609.6|8617|8605|0
1615514700000|2021-03-12 02:05:00|8619.4|8607.4|8619.4|8607.4|8621.5|8609.5|8617.2|8605.2|0
1615515000000|2021-03-12 02:10:00|8619.3|8607.3|8623.8|8611.8|8623.8|8611.8|8619.3|8607.3|0
1615515300000|2021-03-12 02:15:00|8623.7|8611.7|8623.8|8611.8|8626|8614|8621.6|8609.6|0
1615515600000|2021-03-12 02:20:00|8623.7|8611.7|8614.6|8602.6|8623.8|8611.8|8614.6|8602.6|0
1615515900000|2021-03-12 02:25:00|8614.5|8602.5|8603.5|8591.5|8614.6|8602.6|8603.5|8591.5|0
1615516200000|2021-03-12 02:30:00|8602.8|8590.8|8605.4|8593.4|8605.4|8593.4|8600.7|8588.7|0
1615516500000|2021-03-12 02:35:00|8606.2|8594.2|8605.4|8593.4|8607.6|8595.6|8605.3|8593.3|0
1615516800000|2021-03-12 02:40:00|8605.5|8593.5|8605.3|8593.3|8607.7|8595.7|8603.2|8591.2|0
1615517100000|2021-03-12 02:45:00|8605.2|8593.2|8603.2|8591.2|8605.3|8593.3|8601|8589|0
1615517400000|2021-03-12 02:50:00|8601.1|8589.1|8603.1|8591.1|8603.2|8591.2|8600.9|8588.9|0
1615517700000|2021-03-12 02:55:00|8603.2|8591.2|8605.4|8593.4|8607.5|8595.5|8603.1|8591.1|0
1615518000000|2021-03-12 03:00:00|8606.2|8594.2|8605.4|8593.4|8607.6|8595.6|8603.2|8591.2|0
1615518300000|2021-03-12 03:05:00|8605.5|8593.5|8605.4|8593.4|8607.6|8595.6|8603.2|8591.2|0
1615518600000|2021-03-12 03:10:00|8605.5|8593.5|8607.6|8595.6|8607.6|8595.6|8605.4|8593.4|0
1615518900000|2021-03-12 03:15:00|8607.5|8595.5|8607.5|8595.5|8607.6|8595.6|8606.5|8594.5|0
1615519200000|2021-03-12 03:20:00|8607.6|8595.6|8611|8599|8611|8599|8606.5|8594.5|0
1615519500000|2021-03-12 03:25:00|8611.4|8599.4|8612.1|8600.1|8612.1|8600.1|8609.9|8597.9|0
1615519800000|2021-03-12 03:30:00|8612.2|8600.2|8609.9|8597.9|8614.3|8602.3|8607.7|8595.7|0
1615520100000|2021-03-12 03:35:00|8609.8|8597.8|8612.1|8600.1|8612.1|8600.1|8607.7|8595.7|0
1615520400000|2021-03-12 03:40:00|8611.7|8599.7|8612.2|8600.2|8612.2|8600.2|8610|8598|0
1615520700000|2021-03-12 03:45:00|8612.1|8600.1|8612.2|8600.2|8614.3|8602.3|8611|8599|0
1615521000000|2021-03-12 03:50:00|8612.3|8600.3|8614.4|8602.4|8616.6|8604.6|8612.2|8600.2|0
1615521300000|2021-03-12 03:55:00|8615.5|8603.5|8616.6|8604.6|8616.6|8604.6|8614.4|8602.4|0
1615521600000|2021-03-12 04:00:00|8617.4|8605.4|8618.7|8606.7|8619.8|8607.8|8617.4|8605.4|0
1615521900000|2021-03-12 04:05:00|8618.8|8606.8|8616.5|8604.5|8618.8|8606.8|8616.5|8604.5|0
1615522200000|2021-03-12 04:10:00|8616.4|8604.4|8618.7|8606.7|8618.7|8606.7|8616.4|8604.4|0
1615522500000|2021-03-12 04:15:00|8618.6|8606.6|8616.5|8604.5|8618.6|8606.6|8616.4|8604.4|0
1615522800000|2021-03-12 04:20:00|8616.4|8604.4|8617.5|8605.5|8618.7|8606.7|8616.4|8604.4|0
1615523100000|2021-03-12 04:25:00|8618.6|8606.6|8618.7|8606.7|8618.7|8606.7|8616.5|8604.5|0
1615523400000|2021-03-12 04:30:00|8619.8|8607.8|8621|8609|8621|8609|8618.7|8606.7|0
1615523700000|2021-03-12 04:35:00|8620.9|8608.9|8621|8609|8621|8609|8618.8|8606.8|0
1615524000000|2021-03-12 04:40:00|8621.1|8609.1|8621|8609|8621.1|8609.1|8621|8609|0
1615524300000|2021-03-12 04:45:00|8621.1|8609.1|8621|8609|8621.1|8609.1|8618.9|8606.9|0
1615524600000|2021-03-12 04:50:00|8621.1|8609.1|8621|8609|8623.2|8611.2|8621|8609|0
1615524900000|2021-03-12 04:55:00|8621.4|8609.4|8623.3|8611.3|8623.3|8611.3|8621|8609|0
1615525200000|2021-03-12 05:00:00|8623.2|8611.2|8625.4|8613.4|8625.5|8613.5|8621.1|8609.1|0
1615525500000|2021-03-12 05:05:00|8625.5|8613.5|8622.1|8610.1|8625.5|8613.5|8622.1|8610.1|0
1615525800000|2021-03-12 05:10:00|8621.3|8609.3|8620|8608|8621.3|8609.3|8617.7|8605.7|0
1615526100000|2021-03-12 05:15:00|8619.9|8607.9|8619.9|8607.9|8620|8608|8617.7|8605.7|0
1615526400000|2021-03-12 05:20:00|8619.8|8607.8|8616.7|8604.7|8619.8|8607.8|8614.5|8602.5|0
1615526700000|2021-03-12 05:25:00|8616.6|8604.6|8614.5|8602.5|8616.7|8604.7|8614.5|8602.5|0
1615527000000|2021-03-12 05:30:00|8614.8|8602.8|8612.7|8600.7|8616.9|8604.9|8612.6|8600.6|0
1615527300000|2021-03-12 05:35:00|8612.6|8600.6|8612.6|8600.6|8612.7|8600.7|8610.5|8598.5|0
1615527600000|2021-03-12 05:40:00|8612.5|8600.5|8610.4|8598.4|8612.5|8600.5|8610.4|8598.4|0
1615527900000|2021-03-12 05:45:00|8610.3|8598.3|8610.3|8598.3|8612.6|8600.6|8608.2|8596.2|0
1615528200000|2021-03-12 05:50:00|8610.4|8598.4|8608|8596|8612.5|8600.5|8608|8596|0
1615528500000|2021-03-12 05:55:00|8607.9|8595.9|8610|8598|8610|8598|8605.7|8593.7|0
1615528800000|2021-03-12 06:00:00|8610.1|8598.1|8614.1|8602.1|8615.2|8603.2|8609.9|8597.9|0
1615529100000|2021-03-12 06:05:00|8614.5|8602.5|8613.8|8601.8|8616|8604|8613|8601|0
1615529400000|2021-03-12 06:10:00|8613.7|8601.7|8611.4|8599.4|8615.9|8603.9|8609.2|8597.2|0
1615529700000|2021-03-12 06:15:00|8611.5|8599.5|8610.3|8598.3|8612.5|8600.5|8607|8595|0
1615530000000|2021-03-12 06:20:00|8610.2|8598.2|8607|8595|8610.2|8598.2|8606.9|8594.9|0
1615530300000|2021-03-12 06:25:00|8606.9|8594.9|8610|8598|8611.2|8599.2|8606.8|8594.8|0
1615530600000|2021-03-12 06:30:00|8609.7|8597.7|8611.3|8599.3|8611.3|8599.3|8608.9|8596.9|0
1615530900000|2021-03-12 06:35:00|8611.2|8599.2|8612.4|8600.4|8615.7|8603.7|8611.2|8599.2|0
1615531200000|2021-03-12 06:40:00|8613.5|8601.5|8611.4|8599.4|8613.5|8601.5|8611.4|8599.4|0
1615531500000|2021-03-12 06:45:00|8612.4|8600.4|8589.8|8577.8|8613.5|8601.5|8589.7|8577.7|0
1615531800000|2021-03-12 06:50:00|8589.7|8577.7|8589.6|8577.6|8591.9|8579.9|8587.5|8575.5|0
1615532100000|2021-03-12 06:55:00|8589.5|8577.5|8584.4|8572.4|8589.6|8577.6|8584.3|8572.3|0
1615532400000|2021-03-12 07:00:00|8583.8|8571.8|8589.3|8584.3|8591.8|8586.8|8577.3|8571.7|39
1615532700000|2021-03-12 07:05:00|8590.3|8585.3|8586.3|8581.3|8590.8|8585.8|8583.8|8578.8|6
1615533000000|2021-03-12 07:10:00|8585.8|8580.8|8583.3|8578.3|8586.3|8581.3|8583.3|8578.3|1
1615533300000|2021-03-12 07:15:00|8583.8|8578.8|8579.3|8574.3|8583.8|8578.8|8579.3|8574.3|18
1615533600000|2021-03-12 07:20:00|8578.8|8573.8|8577.3|8572.3|8579.3|8574.3|8575.8|8570.8|11
1615533900000|2021-03-12 07:25:00|8576.8|8571.8|8576.8|8571.8|8579.3|8574.3|8576.3|8571.3|11
1615534200000|2021-03-12 07:30:00|8575.8|8570.8|8572.3|8567.3|8576.3|8571.3|8572.3|8567.3|6
1615534500000|2021-03-12 07:35:00|8571.8|8566.8|8567.8|8562.8|8573.3|8568.3|8565.8|8560.8|16
1615534800000|2021-03-12 07:40:00|8568.3|8563.3|8568.8|8563.8|8572.8|8567.8|8568.3|8563.3|19
1615535100000|2021-03-12 07:45:00|8568.3|8563.3|8570.3|8565.3|8574.8|8569.8|8568.3|8563.3|14
1615535400000|2021-03-12 07:50:00|8569.3|8564.3|8568.8|8563.8|8571.3|8566.3|8566.3|8561.3|14
1615535700000|2021-03-12 07:55:00|8569.3|8564.3|8575.3|8570.3|8577.3|8572.3|8568.8|8563.8|57
1615536000000|2021-03-12 08:00:00|8575.8|8570.8|8575.3|8570.3|8594.8|8589.8|8565.8|8560.8|501
1615536300000|2021-03-12 08:05:00|8576.3|8571.3|8579.3|8574.3|8580.3|8575.3|8555.3|8550.3|159
1615536600000|2021-03-12 08:10:00|8578.8|8573.8|8566.3|8561.3|8579.3|8574.3|8559.3|8554.3|99
1615536900000|2021-03-12 08:15:00|8565.8|8560.8|8575.3|8570.3|8580.3|8575.3|8563.3|8558.3|71
1615537200000|2021-03-12 08:20:00|8575.8|8570.8|8586.3|8581.3|8586.8|8581.8|8567.8|8562.8|73
1615537500000|2021-03-12 08:25:00|8585.8|8580.8|8592.3|8587.3|8592.8|8587.8|8580.8|8575.8|40
1615537800000|2021-03-12 08:30:00|8591.3|8586.3|8572.8|8567.8|8592.3|8587.3|8569.3|8564.3|76
1615538100000|2021-03-12 08:35:00|8572.3|8567.3|8562.8|8557.8|8573.3|8568.3|8560.8|8555.8|44
1615538400000|2021-03-12 08:40:00|8562.3|8557.3|8567.8|8562.8|8568.8|8563.8|8561.8|8556.8|49
1615538700000|2021-03-12 08:45:00|8567.3|8562.3|8569.8|8564.8|8579.3|8574.3|8567.3|8562.3|79
1615539000000|2021-03-12 08:50:00|8569.3|8564.3|8571.3|8566.3|8571.3|8566.3|8557.8|8552.8|187
1615539300000|2021-03-12 08:55:00|8570.8|8565.8|8557.3|8552.3|8571.3|8566.3|8555.8|8550.8|65
1615539600000|2021-03-12 09:00:00|8557.8|8552.8|8568.3|8563.3|8568.3|8563.3|8555.3|8550.3|181
1615539900000|2021-03-12 09:05:00|8568.8|8563.8|8580.8|8575.8|8582.8|8577.8|8568.8|8563.8|65
1615540200000|2021-03-12 09:10:00|8580.3|8575.3|8571.3|8566.3|8581.3|8576.3|8571.3|8566.3|67
1615540500000|2021-03-12 09:15:00|8571.8|8566.8|8573.8|8568.8|8576.3|8571.3|8566.8|8561.8|97
1615540800000|2021-03-12 09:20:00|8574.8|8569.8|8563.8|8558.8|8576.3|8571.3|8562.3|8557.3|94
1615541100000|2021-03-12 09:25:00|8563.3|8558.3|8569.8|8564.8|8571.3|8566.3|8556.8|8551.8|59
1615541400000|2021-03-12 09:30:00|8569.3|8564.3|8583.3|8578.3|8585.8|8580.8|8567.3|8562.3|93
1615541700000|2021-03-12 09:35:00|8582.8|8577.8|8586.8|8581.8|8586.8|8581.8|8580.3|8575.3|52
1615542000000|2021-03-12 09:40:00|8587.3|8582.3|8592.3|8587.3|8593.8|8588.8|8578.8|8573.8|173
1615542300000|2021-03-12 09:45:00|8591.8|8586.8|8594.3|8589.3|8598.8|8593.8|8590.8|8585.8|75
1615542600000|2021-03-12 09:50:00|8595.3|8590.3|8595.3|8590.3|8597.3|8592.3|8584.3|8579.3|50
1615542900000|2021-03-12 09:55:00|8594.8|8589.8|8590.3|8585.3|8597.3|8592.3|8590.3|8585.3|59
1615543200000|2021-03-12 10:00:00|8590.8|8585.8|8587.3|8582.3|8592.3|8587.3|8586.3|8581.3|66
1615543500000|2021-03-12 10:05:00|8587.8|8582.8|8585.3|8580.3|8589.3|8584.3|8580.8|8575.8|47
1615543800000|2021-03-12 10:10:00|8585.8|8580.8|8584.3|8579.3|8586.8|8581.8|8576.8|8571.8|52
1615544100000|2021-03-12 10:15:00|8583.8|8578.8|8583.8|8578.8|8589.3|8584.3|8582.3|8577.3|50
1615544400000|2021-03-12 10:20:00|8582.8|8577.8|8588.8|8583.8|8593.3|8588.3|8582.3|8577.3|41
1615544700000|2021-03-12 10:25:00|8588.3|8583.3|8597.8|8592.8|8598.3|8593.3|8588.3|8583.3|64
1615545000000|2021-03-12 10:30:00|8597.3|8592.3|8606.3|8601.3|8607.8|8602.8|8594.3|8589.3|1971
1615545300000|2021-03-12 10:35:00|8606.8|8601.8|8611.8|8606.8|8613.3|8608.3|8604.3|8599.3|76
1615545600000|2021-03-12 10:40:00|8611.3|8606.3|8616.3|8611.3|8617.3|8612.3|8610.8|8605.8|64
1615545900000|2021-03-12 10:45:00|8615.8|8610.8|8618.8|8613.8|8622.3|8617.3|8615.8|8610.8|52
1615546200000|2021-03-12 10:50:00|8619.3|8614.3|8626.3|8621.3|8632.3|8627.3|8618.3|8613.3|101
1615546500000|2021-03-12 10:55:00|8626.8|8621.8|8621.3|8616.3|8626.8|8621.8|8620.3|8615.3|47
1615546800000|2021-03-12 11:00:00|8621.8|8616.8|8612.3|8607.3|8621.8|8616.8|8611.3|8606.3|54
1615547100000|2021-03-12 11:05:00|8611.8|8606.8|8603.3|8598.3|8612.3|8607.3|8597.8|8592.8|62
1615547400000|2021-03-12 11:10:00|8602.8|8597.8|8594.8|8589.8|8603.3|8598.3|8594.8|8589.8|52
1615547700000|2021-03-12 11:15:00|8593.8|8588.8|8601.8|8596.8|8603.3|8598.3|8592.3|8587.3|132
1615548000000|2021-03-12 11:20:00|8602.3|8597.3|8602.3|8597.3|8603.3|8598.3|8599.8|8594.8|38
1615548300000|2021-03-12 11:25:00|8601.8|8596.8|8601.3|8596.3|8605.8|8600.8|8599.8|8594.8|18
1615548600000|2021-03-12 11:30:00|8600.8|8595.8|8600.8|8595.8|8602.8|8597.8|8596.8|8591.8|38
1615548900000|2021-03-12 11:35:00|8600.3|8595.3|8604.3|8599.3|8604.3|8599.3|8596.8|8591.8|21
1615549200000|2021-03-12 11:40:00|8604.8|8599.8|8603.8|8598.8|8604.8|8599.8|8601.3|8596.3|23
1615549500000|2021-03-12 11:45:00|8602.8|8597.8|8607.3|8602.3|8607.3|8602.3|8598.8|8593.8|33
1615549800000|2021-03-12 11:50:00|8606.8|8601.8|8609.8|8604.8|8611.3|8606.3|8603.3|8598.3|17
1615550100000|2021-03-12 11:55:00|8610.3|8605.3|8608.3|8603.3|8610.3|8605.3|8605.3|8600.3|27
1615550400000|2021-03-12 12:00:00|8608.8|8603.8|8601.3|8596.3|8609.3|8604.3|8600.8|8595.8|49
1615550700000|2021-03-12 12:05:00|8601.8|8596.8|8606.3|8601.3|8607.3|8602.3|8598.8|8593.8|22
1615551000000|2021-03-12 12:10:00|8606.8|8601.8|8603.3|8598.3|8607.8|8602.8|8603.3|8598.3|21
1615551300000|2021-03-12 12:15:00|8603.8|8598.8|8602.3|8597.3|8608.3|8603.3|8601.3|8596.3|45
1615551600000|2021-03-12 12:20:00|8602.8|8597.8|8605.3|8600.3|8607.3|8602.3|8601.8|8596.8|18
1615551900000|2021-03-12 12:25:00|8604.8|8599.8|8600.8|8595.8|8605.3|8600.3|8598.8|8593.8|22
1615552200000|2021-03-12 12:30:00|8601.3|8596.3|8606.8|8601.8|8608.3|8603.3|8600.8|8595.8|27
1615552500000|2021-03-12 12:35:00|8607.3|8602.3|8613.3|8608.3|8613.8|8608.8|8604.3|8599.3|38
1615552800000|2021-03-12 12:40:00|8612.6|8607.6|8616.1|8611.1|8616.6|8611.6|8611.1|8606.1|33
1615553100000|2021-03-12 12:45:00|8616.6|8611.6|8617.1|8612.1|8618.6|8613.6|8613.1|8608.1|18
1615553400000|2021-03-12 12:50:00|8617.6|8612.6|8621.1|8616.1|8623.1|8618.1|8617.1|8612.1|43
1615553700000|2021-03-12 12:55:00|8621.6|8616.6|8622.1|8617.1|8623.1|8618.1|8620.1|8615.1|12
1615554000000|2021-03-12 13:00:00|8622.6|8617.6|8627.6|8622.6|8628.1|8623.1|8622.6|8617.6|49
1615554300000|2021-03-12 13:05:00|8627.1|8622.1|8628.6|8623.6|8631.6|8626.6|8625.6|8620.6|37
1615554600000|2021-03-12 13:10:00|8629.1|8624.1|8622.6|8617.6|8630.1|8625.1|8619.1|8614.1|28
1615554900000|2021-03-12 13:15:00|8623.1|8618.1|8622.6|8617.6|8627.1|8622.1|8621.1|8616.1|40
1615555200000|2021-03-12 13:20:00|8624.1|8619.1|8623.1|8618.1|8626.6|8621.6|8622.1|8617.1|64
1615555500000|2021-03-12 13:25:00|8622.6|8617.6|8630.6|8625.6|8630.6|8625.6|8622.1|8617.1|53
1615555800000|2021-03-12 13:30:00|8630.1|8625.1|8619.1|8614.1|8632.6|8627.6|8616.6|8611.6|126
1615556100000|2021-03-12 13:35:00|8619.6|8614.6|8618.1|8613.1|8624.6|8619.6|8615.6|8610.6|35
1615556400000|2021-03-12 13:40:00|8617.6|8612.6|8607.1|8602.1|8619.6|8614.6|8607.1|8602.1|62
1615556700000|2021-03-12 13:45:00|8608.1|8603.1|8604.6|8599.6|8609.6|8604.6|8599.6|8594.6|43
1615557000000|2021-03-12 13:50:00|8604.1|8599.1|8612.1|8607.1|8612.6|8607.6|8602.6|8597.6|31
1615557300000|2021-03-12 13:55:00|8612.6|8607.6|8607.1|8602.1|8612.6|8607.6|8607.1|8602.1|21
1615557600000|2021-03-12 14:00:00|8606.6|8601.6|8609.6|8604.6|8614.6|8609.6|8606.6|8601.6|31
1615557900000|2021-03-12 14:05:00|8610.1|8605.1|8611.1|8606.1|8617.1|8612.1|8608.6|8603.6|62
1615558200000|2021-03-12 14:10:00|8611.6|8606.6|8599.1|8594.1|8611.6|8606.6|8598.1|8593.1|62
1615558500000|2021-03-12 14:15:00|8598.6|8593.6|8592.1|8587.1|8603.1|8598.1|8590.6|8585.6|84
1615558800000|2021-03-12 14:20:00|8594.1|8589.1|8595.1|8590.1|8596.1|8591.1|8592.1|8587.1|69
1615559100000|2021-03-12 14:25:00|8594.6|8589.6|8593.6|8588.6|8599.1|8594.1|8593.1|8588.1|84
1615559400000|2021-03-12 14:30:00|8594.1|8589.1|8615.1|8610.1|8616.6|8611.6|8593.6|8588.6|169
1615559700000|2021-03-12 14:35:00|8614.6|8609.6|8623.6|8618.6|8627.1|8622.1|8614.6|8609.6|109
1615560000000|2021-03-12 14:40:00|8623.1|8618.1|8617.6|8612.6|8625.1|8620.1|8613.1|8608.1|105
1615560300000|2021-03-12 14:45:00|8618.1|8613.1|8614.6|8609.6|8618.6|8613.6|8613.1|8608.1|232
1615560600000|2021-03-12 14:50:00|8615.1|8610.1|8620.6|8615.6|8621.1|8616.1|8608.1|8603.1|120
1615560900000|2021-03-12 14:55:00|8620.1|8615.1|8625.6|8620.6|8625.6|8620.6|8619.6|8614.6|87
1615561200000|2021-03-12 15:00:00|8626.1|8621.1|8623.6|8618.6|8626.1|8621.1|8620.6|8615.6|138
1615561500000|2021-03-12 15:05:00|8624.1|8619.1|8627.1|8622.1|8627.6|8622.6|8621.6|8616.6|132
1615561800000|2021-03-12 15:10:00|8626.7|8621.7|8625.7|8620.7|8627.7|8622.7|8621.2|8616.2|154
1615562100000|2021-03-12 15:15:00|8626.2|8621.2|8624.7|8619.7|8627.2|8622.2|8620.7|8615.7|90
1615562400000|2021-03-12 15:20:00|8624.2|8619.2|8612.2|8607.2|8625.7|8620.7|8611.7|8606.7|78
1615562700000|2021-03-12 15:25:00|8611.7|8606.7|8606.2|8601.2|8615.2|8610.2|8605.7|8600.7|81
1615563000000|2021-03-12 15:30:00|8605.2|8600.2|8614.7|8609.7|8616.7|8611.7|8601.7|8596.7|74
1615563300000|2021-03-12 15:35:00|8615.7|8610.7|8625.2|8620.2|8628.2|8623.2|8614.7|8609.7|72
1615563600000|2021-03-12 15:40:00|8625.7|8620.7|8625.7|8620.7|8626.7|8621.7|8618.7|8613.7|106
1615563900000|2021-03-12 15:45:00|8624.7|8619.7|8628.7|8623.7|8630.2|8625.2|8623.7|8618.7|44
1615564200000|2021-03-12 15:50:00|8628.2|8623.2|8625.2|8620.2|8631.7|8626.7|8620.2|8615.2|116
1615564500000|2021-03-12 15:55:00|8625.7|8620.7|8625.2|8620.2|8628.7|8623.7|8622.2|8617.2|97
1615564800000|2021-03-12 16:00:00|8625.7|8620.7|8618.2|8613.2|8627.7|8622.7|8616.2|8611.2|138
1615565100000|2021-03-12 16:05:00|8617.7|8612.7|8624.7|8619.7|8627.2|8622.2|8617.7|8612.7|79
1615565400000|2021-03-12 16:10:00|8625.2|8620.2|8626.2|8621.2|8630.2|8625.2|8625.2|8620.2|97
1615565700000|2021-03-12 16:15:00|8625.7|8620.7|8631.7|8626.7|8635.7|8630.7|8624.7|8619.7|98
1615566000000|2021-03-12 16:20:00|8631.2|8626.2|8636.2|8631.2|8636.7|8631.7|8631.2|8626.2|135
1615566300000|2021-03-12 16:25:00|8635.7|8630.7|8636.2|8631.2|8636.7|8631.7|8632.7|8627.7|238
1615566600000|2021-03-12 16:30:00|8632.6|8625.6|8640.6|8633.6|8640.6|8633.6|8629.6|8623.6|571
1615566900000|2021-03-12 16:35:00|8641.6|8634.6|8634.6|8628.6|8642.6|8636.6|8633.6|8626.6|282
1615567200000|2021-03-12 16:40:00|8633.6|8627.6|8639.6|8632.6|8640.6|8634.6|8632.6|8626.6|33
1615567500000|2021-03-12 16:45:00|8640.6|8633.6|8644.6|8637.6|8644.6|8638.6|8640.6|8632.6|38
1615567800000|2021-03-12 16:50:00|8643.6|8638.6|8647.6|8640.6|8648.6|8642.6|8643.6|8638.6|18
1615568100000|2021-03-12 16:55:00|8646.6|8639.6|8648.6|8641.6|8648.6|8641.6|8645.6|8638.6|9
1615568400000|2021-03-12 17:00:00|8647.6|8642.6|8645.6|8638.6|8648.6|8642.6|8644.6|8637.6|17
1615568700000|2021-03-12 17:05:00|8644.6|8637.6|8645.6|8638.6|8646.6|8640.6|8643.6|8636.6|50
1615569000000|2021-03-12 17:10:00|8644.6|8637.6|8643.6|8636.6|8645.6|8638.6|8642.6|8636.6|6
1615569300000|2021-03-12 17:15:00|8642.6|8637.6|8647.6|8641.6|8647.6|8641.6|8642.6|8636.6|17
1615569600000|2021-03-12 17:20:00|8646.6|8640.6|8645.6|8638.6|8647.6|8640.6|8644.6|8638.6|10
1615569900000|2021-03-12 17:25:00|8646.6|8639.6|8646.6|8639.6|8646.6|8640.6|8644.6|8638.6|5
1615570200000|2021-03-12 17:30:00|8645.6|8640.6|8647.6|8641.6|8647.6|8641.6|8645.6|8638.6|7
1615570500000|2021-03-12 17:35:00|8646.6|8640.6|8648.6|8641.6|8648.6|8642.6|8646.6|8640.6|14
1615570800000|2021-03-12 17:40:00|8647.6|8642.6|8647.6|8640.6|8648.6|8642.6|8646.6|8639.6|12
1615571100000|2021-03-12 17:45:00|8648.6|8641.6|8646.6|8639.6|8648.6|8642.6|8646.6|8639.6|3
1615571400000|2021-03-12 17:50:00|8645.6|8638.6|8644.6|8638.6|8646.6|8639.6|8644.6|8638.6|4
1615571700000|2021-03-12 17:55:00|8643.6|8637.6|8644.6|8637.6|8645.6|8638.6|8643.6|8637.6|7
1615572000000|2021-03-12 18:00:00|8645.6|8638.6|8645.6|8638.6|8645.6|8638.6|8642.6|8635.6|13
1615572300000|2021-03-12 18:05:00|8644.6|8637.6|8646.6|8639.6|8647.6|8640.6|8644.6|8637.6|2
1615572600000|2021-03-12 18:10:00|8647.6|8640.6|8647.6|8641.6|8649.6|8642.6|8646.6|8639.6|5
1615572900000|2021-03-12 18:15:00|8648.6|8642.6|8649.6|8642.6|8649.6|8643.6|8648.6|8641.6|18
1615573200000|2021-03-12 18:20:00|8648.6|8643.6|8648.6|8641.6|8649.6|8643.6|8648.6|8641.6|15
1615573500000|2021-03-12 18:25:00|8649.6|8642.6|8650.6|8643.6|8650.6|8644.6|8648.6|8642.6|2
1615573800000|2021-03-12 18:30:00|8651.6|8644.6|8652.6|8645.6|8652.6|8646.6|8651.6|8643.6|10
1615574100000|2021-03-12 18:35:00|8651.6|8646.6|8652.6|8646.6|8653.6|8646.6|8651.6|8645.6|4
1615574400000|2021-03-12 18:40:00|8653.6|8645.6|8653.6|8646.6|8653.6|8647.6|8652.6|8645.6|1
1615574700000|2021-03-12 18:45:00|8652.6|8645.6|8652.6|8646.6|8653.6|8646.6|8650.6|8643.6|17
1615575000000|2021-03-12 18:50:00|8653.6|8645.6|8652.6|8645.6|8653.6|8646.6|8652.6|8645.6|5
1615575300000|2021-03-12 18:55:00|8653.6|8646.6|8656.5|8644.5|8656.5|8649.6|8653.6|8644.5|28
1615575600000|2021-03-12 19:00:00|8656.6|8644.6|8660.5|8648.5|8661.4|8649.4|8656.4|8644.4|0
1615575900000|2021-03-12 19:05:00|8660.4|8648.4|8662.2|8650.2|8663|8651|8659.9|8647.9|0
1615576200000|2021-03-12 19:10:00|8662|8650|8664.3|8652.3|8664.5|8652.5|8661.8|8649.8|0
1615576500000|2021-03-12 19:15:00|8664.2|8652.2|8662.3|8650.3|8664.3|8652.3|8661.8|8649.8|0
1615576800000|2021-03-12 19:20:00|8662.2|8650.2|8661.7|8649.7|8663.8|8651.8|8661.3|8649.3|0
1615577100000|2021-03-12 19:25:00|8661.6|8649.6|8663.7|8651.7|8663.8|8651.8|8661.3|8649.3|0
1615577400000|2021-03-12 19:30:00|8663.5|8651.5|8666.1|8654.1|8666.3|8654.3|8663.5|8651.5|0
1615577700000|2021-03-12 19:35:00|8666.2|8654.2|8663.9|8651.9|8666.2|8654.2|8663.6|8651.6|0
1615578000000|2021-03-12 19:40:00|8664|8652|8669.1|8657.1|8669.1|8657.1|8663.9|8651.9|0
1615578300000|2021-03-12 19:45:00|8669|8657|8669.2|8657.2|8669.3|8657.3|8668.8|8656.8|0
1615578600000|2021-03-12 19:50:00|8669.1|8657.1|8668.9|8656.9|8671.4|8659.4|8668.9|8656.9|0
1615578900000|2021-03-12 19:55:00|8668.7|8656.7|8669|8657|8669.2|8657.2|8668.7|8656.7|0
1615579200000|2021-03-12 20:00:00|8669.1|8657.1|8668.2|8656.2|8669.2|8657.2|8668.2|8656.2|0
1615579500000|2021-03-12 20:05:00|8668.3|8656.3|8667.9|8655.9|8668.4|8656.4|8667.8|8655.8|0
1615579800000|2021-03-12 20:10:00|8667.8|8655.8|8667.4|8655.4|8668|8656|8665.1|8653.1|0
1615580100000|2021-03-12 20:15:00|8667.5|8655.5|8669.3|8657.3|8670.2|8658.2|8667.4|8655.4|0
1615580400000|2021-03-12 20:20:00|8669.2|8657.2|8671.4|8659.4|8671.4|8659.4|8669.2|8657.2|0
1615580700000|2021-03-12 20:25:00|8671.3|8659.3|8671.2|8659.2|8671.5|8659.5|8670.9|8658.9|0
1615581000000|2021-03-12 20:30:00|8671.4|8659.4|8673.2|8661.2|8673.2|8661.2|8670.9|8658.9|0
1615581300000|2021-03-12 20:35:00|8673.1|8661.1|8680|8668|8680|8668|8673.1|8661.1|0
1615581600000|2021-03-12 20:40:00|8679.9|8667.9|8678.5|8666.5|8681.7|8669.7|8678.3|8666.3|0
1615581900000|2021-03-12 20:45:00|8678.6|8666.6|8683.2|8671.2|8683.4|8671.4|8678.1|8666.1|0
1615582200000|2021-03-12 20:50:00|8683.1|8671.1|8676.5|8664.5|8683.3|8671.3|8676.4|8664.4|0
1615582500000|2021-03-12 20:55:00|8676.6|8664.6|8685.8|8673.8|8685.8|8673.8|8676.6|8664.6|0
1615582800000|2021-03-12 21:00:00|8685.7|8673.7|8692.4|8680.4|8695.5|8683.5|8684.7|8672.7|0
1615583100000|2021-03-12 21:05:00|8692.3|8680.3|8689.5|8677.5|8692.4|8680.4|8688.6|8676.6|0
1615583400000|2021-03-12 21:10:00|8689.6|8677.6|8686.4|8674.4|8690|8678|8684.2|8672.2|0
1615583700000|2021-03-12 21:15:00|8686.6|8674.6|8686.8|8674.8|8687.4|8675.4|8685.6|8673.6|0
1615584000000|2021-03-12 21:20:00|8686.6|8674.6|8687.1|8675.1|8687.2|8675.2|8686.6|8674.6|0
1615584300000|2021-03-12 21:25:00|8686.1|8674.1|8686.5|8674.5|8686.7|8674.7|8685.9|8673.9|0
1615584600000|2021-03-12 21:30:00|8686.4|8674.4|8683|8671|8686.5|8674.5|8681.5|8669.5|0
1615584900000|2021-03-12 21:35:00|8682.9|8670.9|8683.9|8671.9|8685|8673|8682.1|8670.1|0
1615585200000|2021-03-12 21:40:00|8683.4|8671.4|8683.5|8671.5|8684.6|8672.6|8683|8671|0
1615585500000|2021-03-12 21:45:00|8683.9|8671.9|8681.6|8669.6|8684.6|8672.6|8681.6|8669.6|0
1615585800000|2021-03-12 21:50:00|8682|8670|8682.5|8670.5|8685|8673|8681.6|8669.6|0
1615586100000|2021-03-12 21:55:00|8682.9|8670.9|8682.1|8670.1|8683.4|8671.4|8680.5|8668.5|0
1615759200000|2021-03-14 22:00:00|8699.8|8687.8|8697.3|8685.3|8700.3|8688.3|8696.6|8684.6|0
1615759500000|2021-03-14 22:05:00|8697.1|8685.1|8690.6|8678.6|8697.6|8685.6|8690.3|8678.3|0
1615759800000|2021-03-14 22:10:00|8690.8|8678.8|8686.6|8674.6|8691|8679|8682.4|8670.4|0
1615760100000|2021-03-14 22:15:00|8686.4|8674.4|8684.6|8672.6|8688.2|8676.2|8683|8671|0
1615760400000|2021-03-14 22:20:00|8684.7|8672.7|8683.3|8671.3|8685.8|8673.8|8683|8671|0
1615760700000|2021-03-14 22:25:00|8683|8671|8686.2|8674.2|8687.1|8675.1|8683|8671|0
1615761000000|2021-03-14 22:30:00|8686.1|8674.1|8680|8668|8687.1|8675.1|8677.2|8665.2|0
1615761300000|2021-03-14 22:35:00|8680.2|8668.2|8683.8|8671.8|8683.8|8671.8|8679.8|8667.8|0
1615761600000|2021-03-14 22:40:00|8683.9|8671.9|8683.1|8671.1|8684.3|8672.3|8681.3|8669.3|0
1615761900000|2021-03-14 22:45:00|8683.2|8671.2|8682.7|8670.7|8684.3|8672.3|8682.2|8670.2|0
1615762200000|2021-03-14 22:50:00|8682.5|8670.5|8681.7|8669.7|8682.9|8670.9|8680.2|8668.2|0
1615762500000|2021-03-14 22:55:00|8681.8|8669.8|8687.2|8675.2|8688.1|8676.1|8681.7|8669.7|0
1615762800000|2021-03-14 23:00:00|8687.1|8675.1|8691.7|8679.7|8692.1|8680.1|8686.2|8674.2|0
1615763100000|2021-03-14 23:05:00|8691.6|8679.6|8691.4|8679.4|8693|8681|8689.2|8677.2|0
1615763400000|2021-03-14 23:10:00|8691.5|8679.5|8692.1|8680.1|8695.5|8683.5|8690.5|8678.5|0
1615763700000|2021-03-14 23:15:00|8691.9|8679.9|8688.8|8676.8|8693|8681|8688.8|8676.8|0
1615764000000|2021-03-14 23:20:00|8688.9|8676.9|8692.7|8680.7|8692.9|8680.9|8688.9|8676.9|0
1615764300000|2021-03-14 23:25:00|8692.6|8680.6|8693.7|8681.7|8695.6|8683.6|8691.8|8679.8|0
1615764600000|2021-03-14 23:30:00|8694.1|8682.1|8696.8|8684.8|8696.8|8684.8|8692.8|8680.8|0
1615764900000|2021-03-14 23:35:00|8696.4|8684.4|8699.1|8687.1|8699.7|8687.7|8694.8|8682.8|0
1615765200000|2021-03-14 23:40:00|8699|8687|8698.6|8686.6|8700|8688|8698.2|8686.2|0
1615765500000|2021-03-14 23:45:00|8698.4|8686.4|8699.4|8687.4|8699.4|8687.4|8695.1|8683.1|0
1615765800000|2021-03-14 23:50:00|8699.3|8687.3|8696.1|8684.1|8700|8688|8696.1|8684.1|0
1615766100000|2021-03-14 23:55:00|8696.2|8684.2|8695.2|8683.2|8696.6|8684.6|8694.1|8682.1|0
1615766400000|2021-03-15 00:00:00|8694.6|8682.6|8692.8|8680.8|8696.6|8684.6|8691.6|8679.6|0
1615766700000|2021-03-15 00:05:00|8693.2|8681.2|8694.1|8682.1|8696.6|8684.6|8692.1|8680.1|0
1615767000000|2021-03-15 00:10:00|8694.3|8682.3|8691.8|8679.8|8697|8685|8690.9|8678.9|0
1615767300000|2021-03-15 00:15:00|8691.7|8679.7|8681.8|8669.8|8691.8|8679.8|8680.7|8668.7|0
1615767600000|2021-03-15 00:20:00|8679.7|8667.7|8667.4|8655.4|8681.8|8669.8|8667.4|8655.4|0
1615767900000|2021-03-15 00:25:00|8667.5|8655.5|8668.6|8656.6|8669.7|8657.7|8667.4|8655.4|0
1615768200000|2021-03-15 00:30:00|8669.6|8657.6|8671.9|8659.9|8671.9|8659.9|8667.4|8655.4|0
1615768500000|2021-03-15 00:35:00|8672|8660|8665.3|8653.3|8672|8660|8665.2|8653.2|0
1615768800000|2021-03-15 00:40:00|8665.4|8653.4|8662.4|8650.4|8665.4|8653.4|8660.2|8648.2|0
1615769100000|2021-03-15 00:45:00|8662.5|8650.5|8657.9|8645.9|8662.5|8650.5|8655.7|8643.7|0
1615769400000|2021-03-15 00:50:00|8657.5|8645.5|8660.1|8648.1|8660.2|8648.2|8655.7|8643.7|0
1615769700000|2021-03-15 00:55:00|8660.5|8648.5|8664.5|8652.5|8664.5|8652.5|8660.5|8648.5|0
1615770000000|2021-03-15 01:00:00|8664.9|8652.9|8669|8657|8673.3|8661.3|8664.4|8652.4|0
1615770300000|2021-03-15 01:05:00|8669.4|8657.4|8671.1|8659.1|8673.3|8661.3|8669.4|8657.4|0
1615770600000|2021-03-15 01:10:00|8671.2|8659.2|8671.2|8659.2|8673.3|8661.3|8668.9|8656.9|0
1615770900000|2021-03-15 01:15:00|8672|8660|8677.7|8665.7|8677.7|8665.7|8671.2|8659.2|0
1615771200000|2021-03-15 01:20:00|8677.8|8665.8|8673.4|8661.4|8677.8|8665.8|8673.3|8661.3|0
1615771500000|2021-03-15 01:25:00|8673.3|8661.3|8673.4|8661.4|8673.6|8661.6|8669.1|8657.1|0
1615771800000|2021-03-15 01:30:00|8673.5|8661.5|8671.2|8659.2|8675.7|8663.7|8669|8657|0
1615772100000|2021-03-15 01:35:00|8671.1|8659.1|8669.1|8657.1|8671.2|8659.2|8667|8655|0
1615772400000|2021-03-15 01:40:00|8669|8657|8673.5|8661.5|8673.5|8661.5|8664.6|8652.6|0
1615772700000|2021-03-15 01:45:00|8673.1|8661.1|8675.4|8663.4|8675.5|8663.5|8671|8659|0
1615773000000|2021-03-15 01:50:00|8675|8663|8677.5|8665.5|8677.6|8665.6|8671|8659|0
1615773300000|2021-03-15 01:55:00|8677.6|8665.6|8677.6|8665.6|8678.6|8666.6|8674.2|8662.2|0
1615773600000|2021-03-15 02:00:00|8678.7|8666.7|8682|8670|8682.1|8670.1|8677.6|8665.6|0
1615773900000|2021-03-15 02:05:00|8682.1|8670.1|8679.9|8667.9|8682.1|8670.1|8679.8|8667.8|0
1615774200000|2021-03-15 02:10:00|8679.8|8667.8|8679.9|8667.9|8679.9|8667.9|8677.7|8665.7|0
1615774500000|2021-03-15 02:15:00|8679.5|8667.5|8674.3|8662.3|8679.9|8667.9|8674.2|8662.2|0
1615774800000|2021-03-15 02:20:00|8674.2|8662.2|8674.2|8662.2|8676.4|8664.4|8674.1|8662.1|0
1615775100000|2021-03-15 02:25:00|8674.3|8662.3|8674.1|8662.1|8674.3|8662.3|8671.9|8659.9|0
1615775400000|2021-03-15 02:30:00|8674.2|8662.2|8674.2|8662.2|8676.4|8664.4|8671.9|8659.9|0
1615775700000|2021-03-15 02:35:00|8674.1|8662.1|8669.6|8657.6|8674.1|8662.1|8668.6|8656.6|0
1615776000000|2021-03-15 02:40:00|8669.7|8657.7|8668.6|8656.6|8671.8|8659.8|8667.5|8655.5|0
1615776300000|2021-03-15 02:45:00|8668.2|8656.2|8665.3|8653.3|8671.8|8659.8|8665.3|8653.3|0
1615776600000|2021-03-15 02:50:00|8665.2|8653.2|8665.2|8653.2|8667.5|8655.5|8663|8651|0
1615776900000|2021-03-15 02:55:00|8665.1|8653.1|8665.2|8653.2|8667.5|8655.5|8665.1|8653.1|0
1615777200000|2021-03-15 03:00:00|8665.3|8653.3|8669.6|8657.6|8669.6|8657.6|8665.2|8653.2|0
1615777500000|2021-03-15 03:05:00|8668.8|8656.8|8663.9|8651.9|8668.8|8656.8|8660.6|8648.6|0
1615777800000|2021-03-15 03:10:00|8663.5|8651.5|8665.1|8653.1|8667.3|8655.3|8662.8|8650.8|0
1615778100000|2021-03-15 03:15:00|8664|8652|8660.6|8648.6|8665.2|8653.2|8660.5|8648.5|0
1615778400000|2021-03-15 03:20:00|8660.5|8648.5|8660.6|8648.6|8662.8|8650.8|8658.4|8646.4|0
1615778700000|2021-03-15 03:25:00|8660.7|8648.7|8662.8|8650.8|8663.9|8651.9|8660.6|8648.6|0
1615779000000|2021-03-15 03:30:00|8662.7|8650.7|8659.5|8647.5|8662.8|8650.8|8658.5|8646.5|0
1615779300000|2021-03-15 03:35:00|8659.1|8647.1|8662.8|8650.8|8662.8|8650.8|8658.5|8646.5|0
1615779600000|2021-03-15 03:40:00|8663.6|8651.6|8663.9|8651.9|8667.2|8655.2|8662.8|8650.8|0
1615779900000|2021-03-15 03:45:00|8664.3|8652.3|8665|8653|8665.1|8653.1|8662.8|8650.8|0
1615780200000|2021-03-15 03:50:00|8665.1|8653.1|8662.8|8650.8|8665.1|8653.1|8662.8|8650.8|0
1615780500000|2021-03-15 03:55:00|8663.2|8651.2|8668.6|8656.6|8668.6|8656.6|8662.8|8650.8|0
1615780800000|2021-03-15 04:00:00|8668.5|8656.5|8668.5|8656.5|8668.5|8656.5|8667.4|8655.4|0
1615781100000|2021-03-15 04:05:00|8668.4|8656.4|8663.9|8651.9|8668.5|8656.5|8663.9|8651.9|0
1615781400000|2021-03-15 04:10:00|8664|8652|8663.9|8651.9|8665|8653|8663.9|8651.9|0
1615781700000|2021-03-15 04:15:00|8664.3|8652.3|8666.2|8654.2|8666.2|8654.2|8663.9|8651.9|0
1615782000000|2021-03-15 04:20:00|8666.1|8654.1|8666.2|8654.2|8668.3|8656.3|8666.1|8654.1|0
1615782300000|2021-03-15 04:25:00|8666.3|8654.3|8666.3|8654.3|8666.3|8654.3|8666.2|8654.2|0
1615782600000|2021-03-15 04:30:00|8666.2|8654.2|8666.5|8654.5|8668.5|8656.5|8666.2|8654.2|0
1615782900000|2021-03-15 04:35:00|8665.4|8653.4|8669.3|8657.3|8669.3|8657.3|8665.4|8653.4|0
1615783200000|2021-03-15 04:40:00|8669.7|8657.7|8671.5|8659.5|8671.5|8659.5|8667|8655|0
1615783500000|2021-03-15 04:45:00|8671.6|8659.6|8671.5|8659.5|8671.6|8659.6|8671.5|8659.5|0
1615783800000|2021-03-15 04:50:00|8671.6|8659.6|8673.7|8661.7|8673.7|8661.7|8671.5|8659.5|0
1615784100000|2021-03-15 04:55:00|8673.8|8661.8|8671.5|8659.5|8673.8|8661.8|8669.4|8657.4|0
1615784400000|2021-03-15 05:00:00|8671.6|8659.6|8669.3|8657.3|8673.7|8661.7|8669.3|8657.3|0
1615784700000|2021-03-15 05:05:00|8669.2|8657.2|8667|8655|8669.3|8657.3|8666.9|8654.9|0
1615785000000|2021-03-15 05:10:00|8666.9|8654.9|8662.6|8650.6|8667|8655|8662.5|8650.5|0
1615785300000|2021-03-15 05:15:00|8662.5|8650.5|8664.8|8652.8|8664.9|8652.9|8662.4|8650.4|0
1615785600000|2021-03-15 05:20:00|8664.7|8652.7|8664.9|8652.9|8664.9|8652.9|8662.5|8650.5|0
1615785900000|2021-03-15 05:25:00|8664.8|8652.8|8664.8|8652.8|8664.9|8652.9|8662.5|8650.5|0
1615786200000|2021-03-15 05:30:00|8664.7|8652.7|8660.1|8648.1|8664.7|8652.7|8660.1|8648.1|0
1615786500000|2021-03-15 05:35:00|8660.2|8648.2|8662.2|8650.2|8662.4|8650.4|8660.1|8648.1|0
1615786800000|2021-03-15 05:40:00|8662.3|8650.3|8664.3|8652.3|8664.5|8652.5|8662.1|8650.1|0
1615787100000|2021-03-15 05:45:00|8664.4|8652.4|8662.1|8650.1|8664.5|8652.5|8662.1|8650.1|0
1615787400000|2021-03-15 05:50:00|8662|8650|8664.2|8652.2|8664.3|8652.3|8662|8650|0
1615787700000|2021-03-15 05:55:00|8664.3|8652.3|8665.6|8653.6|8667.9|8655.9|8662.1|8650.1|0
1615788000000|2021-03-15 06:00:00|8665.7|8653.7|8665.5|8653.5|8670.1|8658.1|8663.3|8651.3|0
1615788300000|2021-03-15 06:05:00|8665.1|8653.1|8663.3|8651.3|8667.8|8655.8|8663.3|8651.3|0
1615788600000|2021-03-15 06:10:00|8663.4|8651.4|8663.8|8651.8|8665.6|8653.6|8663.3|8651.3|0
1615788900000|2021-03-15 06:15:00|8663.9|8651.9|8661.5|8649.5|8666|8654|8661.5|8649.5|0
1615789200000|2021-03-15 06:20:00|8661.4|8649.4|8661.1|8649.1|8661.5|8649.5|8661|8649|0
1615789500000|2021-03-15 06:25:00|8661|8649|8665.6|8653.6|8665.6|8653.6|8661|8649|0
1615789800000|2021-03-15 06:30:00|8664.8|8652.8|8668|8656|8668|8656|8663.4|8651.4|0
1615790100000|2021-03-15 06:35:00|8667.9|8655.9|8670.4|8658.4|8670.5|8658.5|8667.9|8655.9|0
1615790400000|2021-03-15 06:40:00|8670.5|8658.5|8668.2|8656.2|8670.5|8658.5|8666|8654|0
1615790700000|2021-03-15 06:45:00|8668.1|8656.1|8669.1|8657.1|8669.3|8657.3|8668.1|8656.1|0
1615791000000|2021-03-15 06:50:00|8669.2|8657.2|8671.5|8659.5|8671.5|8659.5|8669.2|8657.2|0
1615791300000|2021-03-15 06:55:00|8671.4|8659.4|8667.1|8655.1|8671.5|8659.5|8667.1|8655.1|0
1615791600000|2021-03-15 07:00:00|8666.7|8654.7|8672.1|8667.1|8672.1|8667.1|8662.1|8650.6|44
1615791900000|2021-03-15 07:05:00|8671.1|8666.1|8662.1|8657.1|8672.1|8667.1|8657.1|8652.1|22
1615792200000|2021-03-15 07:10:00|8661.6|8656.6|8659.6|8654.6|8662.6|8657.6|8655.1|8650.1|18
1615792500000|2021-03-15 07:15:00|8659.1|8654.1|8666.1|8661.1|8666.1|8661.1|8658.1|8653.1|14
1615792800000|2021-03-15 07:20:00|8666.6|8661.6|8667.6|8662.6|8667.6|8662.6|8664.1|8659.1|11
1615793100000|2021-03-15 07:25:00|8668.1|8663.1|8670.6|8665.6|8670.6|8665.6|8666.6|8661.6|14
1615793400000|2021-03-15 07:30:00|8669.1|8664.1|8673.1|8668.1|8673.1|8668.1|8667.1|8662.1|31
1615793700000|2021-03-15 07:35:00|8673.6|8668.6|8675.1|8670.1|8676.6|8671.6|8672.6|8667.6|13
1615794000000|2021-03-15 07:40:00|8675.6|8670.6|8678.6|8673.6|8678.6|8673.6|8675.1|8670.1|21
1615794300000|2021-03-15 07:45:00|8679.1|8674.1|8679.6|8674.6|8682.1|8677.1|8679.1|8674.1|25
1615794600000|2021-03-15 07:50:00|8679.1|8674.1|8681.1|8676.1|8681.6|8676.6|8676.1|8671.1|18
1615794900000|2021-03-15 07:55:00|8681.6|8676.6|8687.1|8682.1|8687.1|8682.1|8677.1|8672.1|67
1615795200000|2021-03-15 08:00:00|8690.1|8685.1|8706.1|8701.1|8706.6|8701.6|8687.6|8682.6|391
1615795500000|2021-03-15 08:05:00|8707.6|8702.6|8685.6|8680.6|8709.6|8704.6|8684.1|8679.1|330
1615795800000|2021-03-15 08:10:00|8684.6|8679.6|8689.6|8684.6|8694.6|8689.6|8673.6|8668.6|219
1615796100000|2021-03-15 08:15:00|8690.1|8685.1|8693.6|8688.6|8704.1|8699.1|8687.6|8682.6|254
1615796400000|2021-03-15 08:20:00|8693.1|8688.1|8697.6|8692.6|8699.1|8694.1|8691.6|8686.6|80
1615796700000|2021-03-15 08:25:00|8698.1|8693.1|8706.6|8701.6|8707.1|8702.1|8691.6|8686.6|158
1615797000000|2021-03-15 08:30:00|8707.1|8702.1|8704.6|8699.6|8721.6|8716.6|8703.6|8698.6|590
1615797300000|2021-03-15 08:35:00|8705.1|8700.1|8713.6|8708.6|8714.6|8709.6|8705.1|8700.1|57
1615797600000|2021-03-15 08:40:00|8715.6|8710.6|8734.6|8729.6|8735.1|8730.1|8712.6|8707.6|745
1615797900000|2021-03-15 08:45:00|8735.1|8730.1|8739.6|8734.6|8742.6|8737.6|8732.1|8727.1|247
1615798200000|2021-03-15 08:50:00|8738.1|8733.1|8727.1|8722.1|8743.6|8738.6|8726.1|8721.1|153
1615798500000|2021-03-15 08:55:00|8728.1|8723.1|8727.1|8722.1|8731.6|8726.6|8723.1|8718.1|109
1615798800000|2021-03-15 09:00:00|8727.6|8722.6|8719.1|8714.1|8730.6|8725.6|8719.1|8714.1|66
1615799100000|2021-03-15 09:05:00|8719.6|8714.6|8710.1|8705.1|8721.1|8716.1|8710.1|8705.1|74
1615799400000|2021-03-15 09:10:00|8708.1|8703.1|8699.1|8694.1|8709.1|8704.1|8697.6|8692.6|269
1615799700000|2021-03-15 09:15:00|8698.6|8693.6|8684.6|8679.6|8699.1|8694.1|8684.1|8679.1|189
1615800000000|2021-03-15 09:20:00|8684.1|8679.1|8688.6|8683.6|8694.1|8689.1|8683.1|8678.1|79
1615800300000|2021-03-15 09:25:00|8689.1|8684.1|8682.1|8677.1|8690.1|8685.1|8681.6|8676.6|106
1615800600000|2021-03-15 09:30:00|8682.6|8677.6|8686.1|8681.1|8692.1|8687.1|8681.6|8676.6|609
1615800900000|2021-03-15 09:35:00|8686.6|8681.6|8688.6|8683.6|8690.6|8685.6|8685.1|8680.1|48
1615801200000|2021-03-15 09:40:00|8689.1|8684.1|8694.1|8689.1|8694.1|8689.1|8685.6|8680.6|110
1615801500000|2021-03-15 09:45:00|8694.6|8689.6|8702.1|8697.1|8706.1|8701.1|8691.6|8686.6|94
1615801800000|2021-03-15 09:50:00|8701.6|8696.6|8692.6|8687.6|8705.6|8700.6|8691.1|8686.1|67
1615802100000|2021-03-15 09:55:00|8693.1|8688.1|8691.6|8686.6|8699.6|8694.6|8690.6|8685.6|72
1615802400000|2021-03-15 10:00:00|8692.1|8687.1|8687.1|8682.1|8692.6|8687.6|8687.1|8682.1|216
1615802700000|2021-03-15 10:05:00|8687.6|8682.6|8687.1|8682.1|8694.6|8689.6|8684.1|8679.1|456
1615803000000|2021-03-15 10:10:00|8686.6|8681.6|8687.6|8682.6|8694.6|8689.6|8684.1|8679.1|100
1615803300000|2021-03-15 10:15:00|8688.1|8683.1|8693.1|8688.1|8696.6|8691.6|8688.1|8683.1|70
1615803600000|2021-03-15 10:20:00|8691.1|8686.1|8704.1|8699.1|8704.6|8699.6|8691.1|8686.1|390
1615803900000|2021-03-15 10:25:00|8704.6|8699.6|8704.6|8699.6|8707.6|8702.6|8701.6|8696.6|35
1615804200000|2021-03-15 10:30:00|8705.1|8700.1|8690.1|8685.1|8705.1|8700.1|8690.1|8685.1|412
1615804500000|2021-03-15 10:35:00|8689.6|8684.6|8690.6|8685.6|8691.6|8686.6|8683.6|8678.6|36
1615804800000|2021-03-15 10:40:00|8690.1|8685.1|8687.6|8682.6|8690.6|8685.6|8685.1|8680.1|120
1615805100000|2021-03-15 10:45:00|8687.1|8682.1|8684.6|8679.6|8690.1|8685.1|8683.1|8678.1|57
1615805400000|2021-03-15 10:50:00|8685.1|8680.1|8686.1|8681.1|8687.6|8682.6|8684.6|8679.6|17
1615805700000|2021-03-15 10:55:00|8686.6|8681.6|8693.1|8688.1|8693.1|8688.1|8681.1|8676.1|35
1615806000000|2021-03-15 11:00:00|8692.6|8687.6|8697.6|8692.6|8698.1|8693.1|8688.6|8683.6|38
1615806300000|2021-03-15 11:05:00|8698.1|8693.1|8704.6|8699.6|8705.1|8700.1|8698.1|8693.1|43
1615806600000|2021-03-15 11:10:00|8704.1|8699.1|8703.1|8698.1|8704.6|8699.6|8696.6|8691.6|82
1615806900000|2021-03-15 11:15:00|8702.6|8697.6|8701.6|8696.6|8709.6|8704.6|8700.6|8695.6|103
1615807200000|2021-03-15 11:20:00|8702.1|8697.1|8697.6|8692.6|8705.6|8700.6|8697.6|8692.6|282
1615807500000|2021-03-15 11:25:00|8697.1|8692.1|8689.6|8684.6|8697.1|8692.1|8689.1|8684.1|70
1615807800000|2021-03-15 11:30:00|8691.1|8686.1|8695.6|8690.6|8698.6|8693.6|8691.1|8686.1|46
1615808100000|2021-03-15 11:35:00|8697.1|8692.1|8697.6|8692.6|8701.6|8696.6|8694.6|8689.6|134
1615808400000|2021-03-15 11:40:00|8698.1|8693.1|8701.1|8696.1|8702.1|8697.1|8697.1|8692.1|44
1615808700000|2021-03-15 11:45:00|8699.6|8694.6|8696.1|8691.1|8703.6|8698.6|8695.6|8690.6|583
1615809000000|2021-03-15 11:50:00|8697.1|8692.1|8700.6|8695.6|8702.6|8697.6|8695.1|8690.1|44
1615809300000|2021-03-15 11:55:00|8700.1|8695.1|8705.6|8700.6|8706.6|8701.6|8698.1|8693.1|1328
1615809600000|2021-03-15 12:00:00|8706.1|8701.1|8704.6|8699.6|8708.1|8703.1|8701.6|8696.6|433
1615809900000|2021-03-15 12:05:00|8704.1|8699.1|8702.1|8697.1|8708.1|8703.1|8700.1|8695.1|49
1615810200000|2021-03-15 12:10:00|8701.1|8696.1|8692.1|8687.1|8701.1|8696.1|8689.6|8684.6|69
1615810500000|2021-03-15 12:15:00|8691.1|8686.1|8688.1|8683.1|8693.6|8688.6|8687.1|8682.1|99
1615810800000|2021-03-15 12:20:00|8688.6|8683.6|8689.6|8684.6|8694.6|8689.6|8688.6|8683.6|52
1615811100000|2021-03-15 12:25:00|8689.1|8684.1|8688.6|8683.6|8689.1|8684.1|8685.1|8680.1|165
1615811400000|2021-03-15 12:30:00|8688.1|8683.1|8683.6|8678.6|8691.1|8686.1|8682.1|8677.1|103
1615811700000|2021-03-15 12:35:00|8684.1|8679.1|8687.1|8682.1|8687.6|8682.6|8683.6|8678.6|21
1615812000000|2021-03-15 12:40:00|8688.1|8683.1|8682.1|8677.1|8688.1|8683.1|8682.1|8677.1|128
1615812300000|2021-03-15 12:45:00|8681.6|8676.6|8680.1|8675.1|8683.6|8678.6|8677.1|8672.1|44
1615812600000|2021-03-15 12:50:00|8679.6|8674.6|8685.6|8680.6|8690.6|8685.6|8678.1|8673.1|76
1615812900000|2021-03-15 12:55:00|8687.6|8682.6|8690.1|8685.1|8695.1|8690.1|8686.1|8681.1|550
1615813200000|2021-03-15 13:00:00|8689.6|8684.6|8686.6|8681.6|8691.1|8686.1|8685.6|8680.6|104
1615813500000|2021-03-15 13:05:00|8687.1|8682.1|8687.1|8682.1|8691.6|8686.6|8685.6|8680.6|75
1615813800000|2021-03-15 13:10:00|8687.6|8682.6|8680.1|8675.1|8689.1|8684.1|8678.6|8673.6|58
1615814100000|2021-03-15 13:15:00|8679.6|8674.6|8677.1|8672.1|8681.1|8676.1|8676.1|8671.1|38
1615814400000|2021-03-15 13:20:00|8676.6|8671.6|8686.1|8681.1|8687.1|8682.1|8676.1|8671.1|32
1615814700000|2021-03-15 13:25:00|8686.6|8681.6|8684.6|8679.6|8687.6|8682.6|8681.6|8676.6|36
1615815000000|2021-03-15 13:30:00|8685.1|8680.1|8689.6|8684.6|8692.1|8687.1|8683.1|8678.1|66
1615815300000|2021-03-15 13:35:00|8689.1|8684.1|8686.6|8681.6|8690.1|8685.1|8680.1|8675.1|754
1615815600000|2021-03-15 13:40:00|8687.1|8682.1|8683.6|8678.6|8687.6|8682.6|8682.1|8677.1|247
1615815900000|2021-03-15 13:45:00|8683.1|8678.1|8686.6|8681.6|8686.6|8681.6|8678.6|8673.6|144
1615816200000|2021-03-15 13:50:00|8685.6|8680.6|8678.6|8673.6|8685.6|8680.6|8670.6|8665.6|70
1615816500000|2021-03-15 13:55:00|8678.1|8673.1|8683.6|8678.6|8688.1|8683.1|8677.1|8672.1|58
1615816800000|2021-03-15 14:00:00|8683.1|8678.1|8669.6|8664.6|8685.6|8680.6|8668.6|8663.6|414
1615817100000|2021-03-15 14:05:00|8669.1|8664.1|8670.1|8665.1|8672.1|8667.1|8667.6|8662.6|215
1615817400000|2021-03-15 14:10:00|8670.6|8665.6|8684.6|8679.6|8686.6|8681.6|8669.1|8664.1|62
1615817700000|2021-03-15 14:15:00|8684.1|8679.1|8679.6|8674.6|8686.1|8681.1|8677.6|8672.6|90
1615818000000|2021-03-15 14:20:00|8679.1|8674.1|8684.1|8679.1|8686.6|8681.6|8675.6|8670.6|532
1615818300000|2021-03-15 14:25:00|8684.6|8679.6|8680.6|8675.6|8689.6|8684.6|8678.1|8673.1|76
1615818600000|2021-03-15 14:30:00|8681.1|8676.1|8685.6|8680.6|8686.1|8681.1|8679.1|8674.1|67
1615818900000|2021-03-15 14:35:00|8685.1|8680.1|8689.6|8684.6|8696.1|8691.1|8684.6|8679.6|92
1615819200000|2021-03-15 14:40:00|8690.1|8685.1|8690.1|8685.1|8691.1|8686.1|8686.6|8681.6|130
1615819500000|2021-03-15 14:45:00|8691.1|8686.1|8671.1|8666.1|8691.6|8686.6|8671.1|8666.1|643
1615819800000|2021-03-15 14:50:00|8670.6|8665.6|8667.1|8662.1|8671.1|8666.1|8665.1|8660.1|138
1615820100000|2021-03-15 14:55:00|8666.6|8661.6|8670.6|8665.6|8672.1|8667.1|8665.1|8660.1|555
1615820400000|2021-03-15 15:00:00|8669.6|8664.6|8682.6|8677.6|8682.6|8677.6|8669.1|8664.1|73
1615820700000|2021-03-15 15:05:00|8683.1|8678.1|8678.1|8673.1|8684.1|8679.1|8676.6|8671.6|141
1615821000000|2021-03-15 15:10:00|8678.6|8673.6|8671.7|8666.7|8679.7|8674.7|8671.2|8666.2|155
1615821300000|2021-03-15 15:15:00|8672.2|8667.2|8679.2|8674.2|8681.2|8676.2|8672.2|8667.2|1092
1615821600000|2021-03-15 15:20:00|8678.7|8673.7|8672.7|8667.7|8679.2|8674.2|8671.2|8666.2|105
1615821900000|2021-03-15 15:25:00|8672.2|8667.2|8657.2|8652.2|8672.7|8667.7|8654.2|8649.2|115
1615822200000|2021-03-15 15:30:00|8656.7|8651.7|8645.7|8640.7|8660.2|8655.2|8644.2|8639.2|127
1615822500000|2021-03-15 15:35:00|8646.2|8641.2|8634.7|8629.7|8646.2|8641.2|8625.7|8620.7|211
1615822800000|2021-03-15 15:40:00|8634.2|8629.2|8643.2|8638.2|8644.7|8639.7|8633.2|8628.2|612
1615823100000|2021-03-15 15:45:00|8643.7|8638.7|8630.2|8625.2|8645.2|8640.2|8619.7|8614.7|336
1615823400000|2021-03-15 15:50:00|8629.7|8624.7|8634.2|8629.2|8637.7|8632.7|8627.2|8622.2|100
1615823700000|2021-03-15 15:55:00|8635.7|8630.7|8637.7|8632.7|8639.7|8634.7|8634.2|8629.2|165
1615824000000|2021-03-15 16:00:00|8637.2|8632.2|8634.2|8629.2|8642.7|8637.7|8633.2|8628.2|123
1615824300000|2021-03-15 16:05:00|8635.2|8630.2|8630.2|8625.2|8641.2|8636.2|8627.7|8622.7|231
1615824600000|2021-03-15 16:10:00|8630.7|8625.7|8632.7|8627.7|8637.7|8632.7|8630.2|8625.2|108
1615824900000|2021-03-15 16:15:00|8633.7|8628.7|8632.2|8627.2|8640.7|8635.7|8630.7|8625.7|111
1615825200000|2021-03-15 16:20:00|8632.7|8627.7|8631.7|8626.7|8636.7|8631.7|8626.7|8621.7|124
1615825500000|2021-03-15 16:25:00|8630.7|8625.7|8637.7|8632.7|8640.7|8635.7|8629.7|8624.7|310
1615825800000|2021-03-15 16:30:00|8638.2|8632.2|8641.2|8634.2|8645.2|8639.2|8635.2|8628.2|614
1615826100000|2021-03-15 16:35:00|8642.2|8635.2|8635.2|8628.2|8642.2|8635.2|8630.2|8624.2|226
1615826400000|2021-03-15 16:40:00|8634.2|8627.2|8639.2|8632.2|8640.2|8633.2|8632.2|8626.2|54
1615826700000|2021-03-15 16:45:00|8640.2|8631.2|8644.2|8637.2|8644.2|8637.2|8639.2|8631.2|9
1615827000000|2021-03-15 16:50:00|8643.2|8636.2|8641.2|8634.2|8643.2|8636.2|8638.2|8632.2|15
1615827300000|2021-03-15 16:55:00|8642.2|8635.2|8643.2|8636.2|8644.2|8637.2|8642.2|8635.2|9
1615827600000|2021-03-15 17:00:00|8644.2|8637.2|8643.2|8636.2|8646.2|8639.2|8643.2|8636.2|1007
1615827900000|2021-03-15 17:05:00|8642.2|8637.2|8643.2|8637.2|8644.2|8637.2|8642.2|8635.2|505
1615828200000|2021-03-15 17:10:00|8642.2|8636.2|8645.2|8638.2|8645.2|8638.2|8641.2|8635.2|9
1615828500000|2021-03-15 17:15:00|8644.2|8639.2|8645.2|8638.2|8646.2|8639.2|8643.2|8637.2|15
1615828800000|2021-03-15 17:20:00|8646.2|8639.2|8649.2|8643.2|8650.2|8644.2|8646.2|8638.2|59
1615829100000|2021-03-15 17:25:00|8648.2|8642.2|8649.2|8642.2|8649.2|8643.2|8648.2|8641.2|12
1615829400000|2021-03-15 17:30:00|8648.2|8641.2|8649.2|8642.2|8649.2|8643.2|8648.2|8641.2|9
1615829700000|2021-03-15 17:35:00|8650.2|8643.2|8649.2|8643.2|8650.2|8644.2|8649.2|8642.2|6
1615830000000|2021-03-15 17:40:00|8650.2|8644.2|8650.2|8643.2|8650.2|8644.2|8649.2|8643.2|0
1615830300000|2021-03-15 17:45:00|8651.2|8644.2|8654.2|8647.2|8654.2|8647.2|8651.2|8643.2|15
1615830600000|2021-03-15 17:50:00|8653.2|8648.2|8652.2|8646.2|8653.2|8648.2|8651.2|8645.2|11
1615830900000|2021-03-15 17:55:00|8651.2|8645.2|8654.2|8646.2|8654.2|8646.2|8651.2|8645.2|10
1615831200000|2021-03-15 18:00:00|8655.2|8647.2|8656.2|8650.2|8656.2|8650.2|8655.2|8647.2|0
1615831500000|2021-03-15 18:05:00|8655.2|8648.2|8656.2|8649.2|8656.2|8650.2|8653.2|8647.2|17
1615831800000|2021-03-15 18:10:00|8655.2|8650.2|8658.2|8650.2|8658.2|8650.2|8655.2|8649.2|2
1615832100000|2021-03-15 18:15:00||8651.2||8651.2||8652.2||8650.2|0
1615832400000|2021-03-15 18:20:00|8659.2|8652.2|8660.2|8652.2|8660.2|8652.2|8658.2|8651.2|3
1615832700000|2021-03-15 18:25:00|8661.2|8655.2|8660.2|8653.2|8662.2|8655.2|8658.2|8651.2|12
1615833000000|2021-03-15 18:30:00|8659.2|8652.2|8660.2|8652.2|8661.2|8654.2|8657.2|8651.2|11
1615833300000|2021-03-15 18:35:00|8659.2|8651.2|8659.2|8651.2|8659.2|8652.2|8657.2|8650.2|1
1615833600000|2021-03-15 18:40:00|8658.2|8652.2|8658.2|8651.2|8660.2|8652.2|8658.2|8651.2|2
1615833900000|2021-03-15 18:45:00|8659.2|8652.2|8655.2|8647.2|8659.2|8652.2|8652.2|8646.2|1039
1615834200000|2021-03-15 18:50:00||8648.2||8647.2||8648.2||8647.2|0
1615834500000|2021-03-15 18:55:00|8654.2|8646.2|8656.3|8644.3|8656.3|8648.2|8653.2|8644.3|13
1615834800000|2021-03-15 19:00:00|8656.2|8644.2|8655.8|8643.8|8658.6|8646.6|8655.8|8643.8|0
1615835100000|2021-03-15 19:05:00|8655.7|8643.7|8655.7|8643.7|8655.8|8643.8|8655.2|8643.2|0
1615835400000|2021-03-15 19:10:00|8655.8|8643.8|8653.2|8641.2|8657.9|8645.9|8653|8641|0
1615835700000|2021-03-15 19:15:00|8653.1|8641.1|8654.7|8642.7|8655.7|8643.7|8653.1|8641.1|0
1615836000000|2021-03-15 19:20:00|8654.8|8642.8|8652.6|8640.6|8654.8|8642.8|8650.2|8638.2|0
1615836300000|2021-03-15 19:25:00|8652.5|8640.5|8650.6|8638.6|8652.9|8640.9|8650.3|8638.3|0
1615836600000|2021-03-15 19:30:00|8650.7|8638.7|8650.2|8638.2|8652.7|8640.7|8649.9|8637.9|0
1615836900000|2021-03-15 19:35:00|8650.1|8638.1|8654.7|8642.7|8654.9|8642.9|8650|8638|0
1615837200000|2021-03-15 19:40:00|8654.8|8642.8|8657.2|8645.2|8657.2|8645.2|8654.6|8642.6|0
1615837500000|2021-03-15 19:45:00|8659.1|8647.1|8664.2|8652.2|8666.4|8654.4|8657.1|8645.1|0
1615837800000|2021-03-15 19:50:00|8664.1|8652.1|8673.6|8661.6|8673.6|8661.6|8663.6|8651.6|0
1615838100000|2021-03-15 19:55:00|8673.7|8661.7|8674.7|8662.7|8681|8669|8673.6|8661.6|0
1615838400000|2021-03-15 20:00:00|8674.6|8662.6|8674.8|8662.8|8677|8665|8674.5|8662.5|0
1615838700000|2021-03-15 20:05:00|8674.7|8662.7|8668.9|8656.9|8674.7|8662.7|8668.9|8656.9|0
1615839000000|2021-03-15 20:10:00|8669|8657|8671.2|8659.2|8673.2|8661.2|8668.9|8656.9|0
1615839300000|2021-03-15 20:15:00|8671.1|8659.1|8669.7|8657.7|8671.1|8659.1|8669.2|8657.2|0
1615839600000|2021-03-15 20:20:00|8670.7|8658.7|8668.7|8656.7|8670.7|8658.7|8668.7|8656.7|0
1615840200000|2021-03-15 20:30:00|8668.6|8656.6|8670.7|8658.7|8670.9|8658.9|8668.5|8656.5|0
1615840500000|2021-03-15 20:35:00|8670.8|8658.8|8670.8|8658.8|8670.8|8658.8|8670.6|8658.6|0
1615840800000|2021-03-15 20:40:00|8670.7|8658.7|8670.7|8658.7|8670.8|8658.8|8668.7|8656.7|0
1615841100000|2021-03-15 20:45:00|8670.8|8658.8|8670.6|8658.6|8670.8|8658.8|8668.7|8656.7|0
1615841400000|2021-03-15 20:50:00|8670.7|8658.7|8668.7|8656.7|8670.8|8658.8|8668.6|8656.6|0
1615841700000|2021-03-15 20:55:00|8668.8|8656.8|8668.7|8656.7|8668.9|8656.9|8668.7|8656.7|0
1615842000000|2021-03-15 21:00:00|8668.5|8656.5|8670|8658|8670.4|8658.4|8668.3|8656.3|0
1615842300000|2021-03-15 21:05:00|8670.2|8658.2|8670.2|8658.2|8670.6|8658.6|8669.6|8657.6|0
1615842600000|2021-03-15 21:10:00|8670|8658|8669.6|8657.6|8670.2|8658.2|8668.9|8656.9|0
1615842900000|2021-03-15 21:15:00|8669.4|8657.4|8668.9|8656.9|8669.6|8657.6|8668.9|8656.9|0
1615843200000|2021-03-15 21:20:00|8669.4|8657.4|8668.9|8656.9|8669.4|8657.4|8668.9|8656.9|0
1615843500000|2021-03-15 21:25:00|8668.7|8656.7|8668.9|8656.9|8668.9|8656.9|8668.3|8656.3|0
1615843800000|2021-03-15 21:30:00|8668.7|8656.7|8668.9|8656.9|8670.4|8658.4|8668.7|8656.7|0
1615844100000|2021-03-15 21:35:00|8669.2|8657.2|8668.9|8656.9|8669.8|8657.8|8668.9|8656.9|0
1615844400000|2021-03-15 21:40:00|8669.2|8657.2|8670.2|8658.2|8670.2|8658.2|8669.2|8657.2|0
1615844700000|2021-03-15 21:45:00|8670.4|8658.4|8670.4|8658.4|8670.4|8658.4|8668.9|8656.9|0
1615845000000|2021-03-15 21:50:00|8670.2|8658.2|8669.8|8657.8|8670.4|8658.4|8669.4|8657.4|0
1615845300000|2021-03-15 21:55:00|8669.4|8657.4|8668.9|8656.9|8669.8|8657.8|8668.9|8656.9|0
1615845600000|2021-03-15 22:00:00|8669.3|8657.3|8664.5|8652.5|8671.7|8659.7|8664.5|8652.5|0
1615845900000|2021-03-15 22:05:00|8664.6|8652.6|8663.6|8651.6|8665.6|8653.6|8663.6|8651.6|0
1615846200000|2021-03-15 22:10:00|8664|8652|8664.9|8652.9|8664.9|8652.9|8663.6|8651.6|0
1615846500000|2021-03-15 22:15:00|8664.7|8652.7|8664|8652|8665.6|8653.6|8663.6|8651.6|0
1615846800000|2021-03-15 22:20:00|8664.1|8652.1|8662.6|8650.6|8664.5|8652.5|8662.6|8650.6|0
1615847100000|2021-03-15 22:25:00|8662.7|8650.7|8661.5|8649.5|8663.1|8651.1|8660.6|8648.6|0
1615847400000|2021-03-15 22:30:00|8661.6|8649.6|8664|8652|8664.5|8652.5|8661.6|8649.6|0
1615847700000|2021-03-15 22:35:00|8664.1|8652.1|8663.1|8651.1|8664.5|8652.5|8663.1|8651.1|0
1615848000000|2021-03-15 22:40:00|8663.3|8651.3|8663.1|8651.1|8663.6|8651.6|8661.5|8649.5|0
1615848300000|2021-03-15 22:45:00|8662.9|8650.9|8661.1|8649.1|8663.1|8651.1|8660.6|8648.6|0
1615848600000|2021-03-15 22:50:00|8661.5|8649.5|8661.8|8649.8|8661.8|8649.8|8659.5|8647.5|0
1615848900000|2021-03-15 22:55:00|8662|8650|8660.2|8648.2|8662.6|8650.6|8658.1|8646.1|0
1615849200000|2021-03-15 23:00:00|8660.6|8648.6|8659.5|8647.5|8661.1|8649.1|8658.6|8646.6|0
1615849500000|2021-03-15 23:05:00|8659.6|8647.6|8659.1|8647.1|8662|8650|8659.1|8647.1|0
1615849800000|2021-03-15 23:10:00|8659|8647|8661.1|8649.1|8661.5|8649.5|8657.7|8645.7|0
1615850100000|2021-03-15 23:15:00|8661.5|8649.5|8662|8650|8663.6|8651.6|8660.6|8648.6|0
1615850400000|2021-03-15 23:20:00|8661.9|8649.9|8664|8652|8664|8652|8661.5|8649.5|0
1615850700000|2021-03-15 23:25:00|8663.8|8651.8|8662.6|8650.6|8664|8652|8658.6|8646.6|0
1615851000000|2021-03-15 23:30:00|8662.2|8650.2|8660.9|8648.9|8662.6|8650.6|8660.2|8648.2|0
1615851300000|2021-03-15 23:35:00|8661.1|8649.1|8662|8650|8662|8650|8660.2|8648.2|0
1615851600000|2021-03-15 23:40:00|8661.9|8649.9|8663.1|8651.1|8663.6|8651.6|8661.5|8649.5|0
1615851900000|2021-03-15 23:45:00|8663.6|8651.6|8660.2|8648.2|8663.6|8651.6|8659.3|8647.3|0
1615852200000|2021-03-15 23:50:00|8660.6|8648.6|8660.2|8648.2|8661.5|8649.5|8659.5|8647.5|0
1615852500000|2021-03-15 23:55:00|8660.1|8648.1|8659.1|8647.1|8661.1|8649.1|8658.6|8646.6|0
1615852800000|2021-03-16 00:00:00|8659.5|8647.5|8661.1|8649.1|8661.1|8649.1|8657.7|8645.7|0
1615853100000|2021-03-16 00:05:00|8660.9|8648.9|8658.6|8646.6|8663.6|8651.6|8658.6|8646.6|0
1615853400000|2021-03-16 00:10:00|8658.1|8646.1|8664|8652|8664.9|8652.9|8658.1|8646.1|0
1615853700000|2021-03-16 00:15:00|8664.2|8652.2|8660.3|8648.3|8666.8|8654.8|8658.1|8646.1|0
1615854000000|2021-03-16 00:20:00|8660.7|8648.7|8660.3|8648.3|8661.4|8649.4|8658.1|8646.1|0
1615854300000|2021-03-16 00:25:00|8660.2|8648.2|8658.1|8646.1|8660.2|8648.2|8655.8|8643.8|0
1615854600000|2021-03-16 00:30:00|8658.9|8646.9|8658.1|8646.1|8660.3|8648.3|8658|8646|0
1615854900000|2021-03-16 00:35:00|8658.5|8646.5|8662.5|8650.5|8664.7|8652.7|8658|8646|0
1615855200000|2021-03-16 00:40:00|8660.3|8648.3|8662.5|8650.5|8662.5|8650.5|8660.3|8648.3|0
1615855500000|2021-03-16 00:45:00|8662.6|8650.6|8660.4|8648.4|8662.6|8650.6|8660.4|8648.4|0
1615855800000|2021-03-16 00:50:00|8661.2|8649.2|8662.6|8650.6|8663.7|8651.7|8661.2|8649.2|0
1615856100000|2021-03-16 00:55:00|8662.2|8650.2|8660.5|8648.5|8662.6|8650.6|8660.4|8648.4|0
1615856400000|2021-03-16 01:00:00|8660.9|8648.9|8664.7|8652.7|8667|8655|8660.9|8648.9|0
1615856700000|2021-03-16 01:05:00|8664.8|8652.8|8671.3|8659.3|8671.3|8659.3|8664.7|8652.7|0
1615857000000|2021-03-16 01:10:00|8670.5|8658.5|8673.6|8661.6|8673.6|8661.6|8669.2|8657.2|0
1615857300000|2021-03-16 01:15:00|8673.2|8661.2|8676|8664|8678.1|8666.1|8672.5|8660.5|0
1615857600000|2021-03-16 01:20:00|8675.9|8663.9|8674.3|8662.3|8677.3|8665.3|8673.7|8661.7|0
1615857900000|2021-03-16 01:25:00|8674.4|8662.4|8676.5|8664.5|8676.5|8664.5|8674.3|8662.3|0
1615858200000|2021-03-16 01:30:00|8676.4|8664.4|8672.1|8660.1|8676.4|8664.4|8672.1|8660.1|0
1615858500000|2021-03-16 01:35:00|8672.9|8660.9|8676.2|8664.2|8678.5|8666.5|8672.9|8660.9|0
1615858800000|2021-03-16 01:40:00|8676.3|8664.3|8676.3|8664.3|8678.5|8666.5|8674.1|8662.1|0
1615859100000|2021-03-16 01:45:00|8675.9|8663.9|8680.6|8668.6|8680.6|8668.6|8675.2|8663.2|0
1615859400000|2021-03-16 01:50:00|8679.8|8667.8|8683.1|8671.1|8685.3|8673.3|8678.4|8666.4|0
1615859700000|2021-03-16 01:55:00|8683.5|8671.5|8680.7|8668.7|8685.3|8673.3|8680.7|8668.7|0
1615860000000|2021-03-16 02:00:00|8680.8|8668.8|8674.2|8662.2|8680.8|8668.8|8674.2|8662.2|0
1615860300000|2021-03-16 02:05:00|8674.1|8662.1|8675.2|8663.2|8676.3|8664.3|8674.1|8662.1|0
1615860600000|2021-03-16 02:10:00|8675.6|8663.6|8671.8|8659.8|8676.4|8664.4|8669.6|8657.6|0
1615860900000|2021-03-16 02:15:00|8671|8659|8674|8662|8676.2|8664.2|8669.6|8657.6|0
1615861200000|2021-03-16 02:20:00|8674.1|8662.1|8675.2|8663.2|8676.2|8664.2|8671.9|8659.9|0
1615861500000|2021-03-16 02:25:00|8675.1|8663.1|8677.3|8665.3|8679.5|8667.5|8675.1|8663.1|0
1615861800000|2021-03-16 02:30:00|8676.9|8664.9|8674.3|8662.3|8677.3|8665.3|8672.9|8660.9|0
1615862100000|2021-03-16 02:35:00|8674.7|8662.7|8677.8|8665.8|8680.1|8668.1|8674.3|8662.3|0
1615862400000|2021-03-16 02:40:00|8677.4|8665.4|8677.9|8665.9|8679|8667|8675.7|8663.7|0
1615862700000|2021-03-16 02:45:00|8678.3|8666.3|8682.3|8670.3|8682.4|8670.4|8677.9|8665.9|0
1615863000000|2021-03-16 02:50:00|8714|8702|8691|8679|8714|8702|8691|8679|0
1615863300000|2021-03-16 02:55:00|8691.1|8679.1|8693.4|8681.4|8693.4|8681.4|8691.1|8679.1|0
1615863600000|2021-03-16 03:00:00|8693.5|8681.5|8693.4|8681.4|8695.6|8683.6|8693.4|8681.4|0
1615863900000|2021-03-16 03:05:00|8693.5|8681.5|8695.6|8683.6|8695.7|8683.7|8693.4|8681.4|0
1615864200000|2021-03-16 03:10:00|8695.7|8683.7|8693.5|8681.5|8697.8|8685.8|8693.5|8681.5|0
1615864500000|2021-03-16 03:15:00|8693.4|8681.4|8693.4|8681.4|8693.4|8681.4|8691.2|8679.2|0
1615864800000|2021-03-16 03:20:00|8693|8681|8691.3|8679.3|8693.4|8681.4|8691.2|8679.2|0
1615865100000|2021-03-16 03:25:00|8692.1|8680.1|8693.5|8681.5|8693.5|8681.5|8692.1|8680.1|0
1615865400000|2021-03-16 03:30:00|8693.4|8681.4|8689|8677|8693.4|8681.4|8686.8|8674.8|0
1615865700000|2021-03-16 03:35:00|8688.6|8676.6|8691.3|8679.3|8691.3|8679.3|8687.9|8675.9|0
1615866000000|2021-03-16 03:40:00|8691.7|8679.7|8692.5|8680.5|8693.6|8681.6|8691.3|8679.3|0
1615866300000|2021-03-16 03:45:00|8692.9|8680.9|8690.2|8678.2|8693.5|8681.5|8689.2|8677.2|0
1615866600000|2021-03-16 03:50:00|8690.6|8678.6|8690.2|8678.2|8691.3|8679.3|8686.9|8674.9|0
1615866900000|2021-03-16 03:55:00|8689.8|8677.8|8689.1|8677.1|8691.3|8679.3|8687|8675|0
1615867200000|2021-03-16 04:00:00|8688.3|8676.3|8689.1|8677.1|8689.1|8677.1|8686.9|8674.9|0
1615867500000|2021-03-16 04:05:00|8688.7|8676.7|8686.9|8674.9|8689.1|8677.1|8686.9|8674.9|0
1615867800000|2021-03-16 04:10:00|8687|8675|8684.7|8672.7|8687|8675|8684.7|8672.7|0
1615868100000|2021-03-16 04:15:00|8684.8|8672.8|8684.7|8672.7|8684.8|8672.8|8684.7|8672.7|0
1615868400000|2021-03-16 04:20:00|8683.6|8671.6|8682.6|8670.6|8684.7|8672.7|8681.4|8669.4|0
1615868700000|2021-03-16 04:25:00|8683|8671|8684.8|8672.8|8684.9|8672.9|8682.6|8670.6|0
1615869000000|2021-03-16 04:30:00|8684.9|8672.9|8684.9|8672.9|8684.9|8672.9|8684.8|8672.8|0
1615869300000|2021-03-16 04:35:00|8684.8|8672.8|8684.8|8672.8|8684.9|8672.9|8684.8|8672.8|0
1615869600000|2021-03-16 04:40:00|8684.9|8672.9|8684.8|8672.8|8684.9|8672.9|8684.8|8672.8|0
1615869900000|2021-03-16 04:45:00|8684.9|8672.9|8684.8|8672.8|8684.9|8672.9|8684.8|8672.8|0
1615870200000|2021-03-16 04:50:00|8684.9|8672.9|8684.8|8672.8|8687|8675|8684.8|8672.8|0
1615870500000|2021-03-16 04:55:00|8684.9|8672.9|8684.9|8672.9|8687.1|8675.1|8684.8|8672.8|0
1615870800000|2021-03-16 05:00:00|8685.7|8673.7|8683.6|8671.6|8687.1|8675.1|8682.5|8670.5|0
1615871100000|2021-03-16 05:05:00|8684|8672|8684.8|8672.8|8686.9|8674.9|8683.6|8671.6|0
1615871400000|2021-03-16 05:10:00|8685.2|8673.2|8684.8|8672.8|8687|8675|8684.8|8672.8|0
1615871700000|2021-03-16 05:15:00|8684.9|8672.9|8684.9|8672.9|8684.9|8672.9|8684.8|8672.8|0
1615872000000|2021-03-16 05:20:00|8684.8|8672.8|8684.9|8672.9|8685.9|8673.9|8684.8|8672.8|0
1615872300000|2021-03-16 05:25:00|8685.3|8673.3|8684.8|8672.8|8687|8675|8684.8|8672.8|0
1615872600000|2021-03-16 05:30:00|8684.9|8672.9|8687.1|8675.1|8687.1|8675.1|8684.8|8672.8|0
1615872900000|2021-03-16 05:35:00|8687|8675|8687.2|8675.2|8687.2|8675.2|8687|8675|0
1615873200000|2021-03-16 05:40:00|8687.1|8675.1|8687|8675|8687.2|8675.2|8685.9|8673.9|0
1615873500000|2021-03-16 05:45:00|8687.1|8675.1|8687.1|8675.1|8687.1|8675.1|8687|8675|0
1615873800000|2021-03-16 05:50:00|8687|8675|8684.9|8672.9|8687|8675|8684.8|8672.8|0
1615874100000|2021-03-16 05:55:00|8685.3|8673.3|8686|8674|8687.1|8675.1|8684.9|8672.9|0
1615874400000|2021-03-16 06:00:00|8686.4|8674.4|8684.8|8672.8|8688.2|8676.2|8684.8|8672.8|0
1615874700000|2021-03-16 06:05:00|8685.2|8673.2|8686.9|8674.9|8687|8675|8684.8|8672.8|0
1615875000000|2021-03-16 06:10:00|8686.1|8674.1|8682.6|8670.6|8686.1|8674.1|8680.3|8668.3|0
1615875300000|2021-03-16 06:15:00|8682.5|8670.5|8682.6|8670.6|8682.6|8670.6|8682.5|8670.5|0
1615875600000|2021-03-16 06:20:00|8682.7|8670.7|8682.5|8670.5|8684.8|8672.8|8680.3|8668.3|0
1615875900000|2021-03-16 06:25:00|8682.6|8670.6|8682.6|8670.6|8682.6|8670.6|8682.4|8670.4|0
1615876200000|2021-03-16 06:30:00|8682.5|8670.5|8682.6|8670.6|8682.7|8670.7|8681.5|8669.5|0
1615876500000|2021-03-16 06:35:00|8682.7|8670.7|8684.8|8672.8|8684.9|8672.9|8682.6|8670.6|0
1615876800000|2021-03-16 06:40:00|8684.4|8672.4|8684.8|8672.8|8684.8|8672.8|8683.7|8671.7|0
1615877100000|2021-03-16 06:45:00|8684.7|8672.7|8689.4|8677.4|8689.4|8677.4|8684.7|8672.7|0
1615877400000|2021-03-16 06:50:00|8685.4|8673.4|8685.3|8673.3|8685.4|8673.4|8683.2|8671.2|0
1615877700000|2021-03-16 06:55:00|8685.4|8673.4|8689.8|8677.8|8689.8|8677.8|8685.3|8673.3|0
1615878000000|2021-03-16 07:00:00|8690|8678|8674.2|8669.2|8691|8679|8670.7|8665.7|34
1615878300000|2021-03-16 07:05:00|8674.7|8669.7|8672.7|8667.7|8676.7|8671.7|8672.7|8667.7|6
1615878600000|2021-03-16 07:10:00|8673.2|8668.2|8674.2|8669.2|8676.2|8671.2|8671.2|8666.2|5
1615878900000|2021-03-16 07:15:00|8676.7|8671.7|8677.2|8672.2|8678.7|8673.7|8675.7|8670.7|2
1615879200000|2021-03-16 07:20:00|8677.7|8672.7|8678.2|8673.2|8679.7|8674.7|8677.2|8672.2|12
1615879500000|2021-03-16 07:25:00|8679.7|8674.7|8677.7|8672.7|8679.7|8674.7|8676.7|8671.7|5
1615879800000|2021-03-16 07:30:00|8678.2|8673.2|8678.2|8673.2|8679.2|8674.2|8675.2|8670.2|8
1615880100000|2021-03-16 07:35:00|8678.7|8673.7|8676.7|8671.7|8680.7|8675.7|8676.7|8671.7|7
1615880400000|2021-03-16 07:40:00|8676.2|8671.2|8677.7|8672.7|8677.7|8672.7|8675.7|8670.7|1
1615880700000|2021-03-16 07:45:00|8678.2|8673.2|8674.2|8669.2|8678.7|8673.7|8674.2|8669.2|6
1615881000000|2021-03-16 07:50:00|8674.7|8669.7|8671.2|8666.2|8674.7|8669.7|8669.7|8664.7|79
1615881300000|2021-03-16 07:55:00|8671.7|8666.7|8675.2|8670.2|8677.2|8672.2|8671.7|8666.7|32
1615881600000|2021-03-16 08:00:00|8678.7|8673.7|8705.2|8700.2|8706.2|8701.2|8678.2|8673.2|1028
1615881900000|2021-03-16 08:05:00|8706.2|8701.2|8686.2|8681.2|8718.2|8713.2|8686.2|8681.2|681
1615882200000|2021-03-16 08:10:00|8686.7|8681.7|8697.7|8692.7|8703.2|8698.2|8678.2|8673.2|364
1615882500000|2021-03-16 08:15:00|8698.2|8693.2|8695.7|8690.7|8700.2|8695.2|8683.2|8678.2|168
1615882800000|2021-03-16 08:20:00|8696.2|8691.2|8693.2|8688.2|8697.2|8692.2|8683.2|8678.2|99
1615883100000|2021-03-16 08:25:00|8693.7|8688.7|8687.7|8682.7|8698.2|8693.2|8686.7|8681.7|1041
1615883400000|2021-03-16 08:30:00|8688.2|8683.2|8700.2|8695.2|8701.2|8696.2|8688.2|8683.2|1432
1615883700000|2021-03-16 08:35:00|8700.7|8695.7|8696.2|8691.2|8702.2|8697.2|8688.7|8683.7|1072
1615884000000|2021-03-16 08:40:00|8696.3|8691.3|8696.3|8691.3|8699.8|8694.8|8691.8|8686.8|494
1615884300000|2021-03-16 08:45:00|8696.8|8691.8|8696.3|8691.3|8707.3|8702.3|8694.8|8689.8|304
1615884600000|2021-03-16 08:50:00|8695.3|8690.3|8694.3|8689.3|8703.3|8698.3|8690.3|8685.3|191
1615884900000|2021-03-16 08:55:00|8694.8|8689.8|8695.8|8690.8|8704.8|8699.8|8694.8|8689.8|165
1615885200000|2021-03-16 09:00:00|8696.3|8691.3|8704.3|8699.3|8704.3|8699.3|8695.3|8690.3|116
1615885500000|2021-03-16 09:05:00|8704.8|8699.8|8701.8|8696.8|8713.8|8708.8|8700.8|8695.8|124
1615885800000|2021-03-16 09:10:00|8700.8|8695.8|8698.3|8693.3|8710.3|8705.3|8697.8|8692.8|270
1615886100000|2021-03-16 09:15:00|8699.3|8694.3|8692.8|8687.8|8699.8|8694.8|8692.8|8687.8|301
1615886400000|2021-03-16 09:20:00|8693.3|8688.3|8682.3|8677.3|8693.3|8688.3|8682.3|8677.3|133
1615886700000|2021-03-16 09:25:00|8682.8|8677.8|8677.3|8672.3|8683.3|8678.3|8676.3|8671.3|103
1615887000000|2021-03-16 09:30:00|8677.8|8672.8|8662.3|8657.3|8677.8|8672.8|8661.8|8656.8|155
1615887300000|2021-03-16 09:35:00|8661.8|8656.8|8668.3|8663.3|8669.3|8664.3|8660.3|8655.3|693
1615887600000|2021-03-16 09:40:00|8668.8|8663.8|8669.3|8664.3|8670.8|8665.8|8662.3|8657.3|3785
1615887900000|2021-03-16 09:45:00|8668.8|8663.8|8663.3|8658.3|8676.3|8671.3|8663.3|8658.3|254
1615888200000|2021-03-16 09:50:00|8662.8|8657.8|8661.8|8656.8|8669.3|8664.3|8658.3|8653.3|282
1615888500000|2021-03-16 09:55:00|8662.3|8657.3|8668.3|8663.3|8674.3|8669.3|8662.3|8657.3|949
1615888800000|2021-03-16 10:00:00|8668.8|8663.8|8671.3|8666.3|8676.3|8671.3|8668.3|8663.3|150
1615889100000|2021-03-16 10:05:00|8670.8|8665.8|8675.3|8670.3|8677.3|8672.3|8666.8|8661.8|99
1615889400000|2021-03-16 10:10:00|8674.8|8669.8|8683.3|8678.3|8688.3|8683.3|8670.8|8665.8|2722
1615889700000|2021-03-16 10:15:00|8683.8|8678.8|8688.3|8683.3|8692.8|8687.8|8683.8|8678.8|149
1615890000000|2021-03-16 10:20:00|8687.8|8682.8|8682.3|8677.3|8694.8|8689.8|8682.3|8677.3|85
1615890300000|2021-03-16 10:25:00|8682.8|8677.8|8679.3|8674.3|8684.3|8679.3|8678.3|8673.3|145
1615890600000|2021-03-16 10:30:00|8678.8|8673.8|8680.3|8675.3|8683.3|8678.3|8674.3|8669.3|85
1615890900000|2021-03-16 10:35:00|8681.3|8676.3|8673.3|8668.3|8681.8|8676.8|8672.8|8667.8|110
1615891200000|2021-03-16 10:40:00|8672.8|8667.8|8678.3|8673.3|8679.3|8674.3|8671.8|8666.8|88
1615891500000|2021-03-16 10:45:00|8677.8|8672.8|8672.3|8667.3|8678.3|8673.3|8671.3|8666.3|84
1615891800000|2021-03-16 10:50:00|8671.8|8666.8|8682.3|8677.3|8684.8|8679.8|8669.3|8664.3|128
1615892100000|2021-03-16 10:55:00|8681.3|8676.3|8684.3|8679.3|8687.3|8682.3|8678.3|8673.3|1262
1615892400000|2021-03-16 11:00:00|8683.8|8678.8|8682.3|8677.3|8685.8|8680.8|8681.3|8676.3|151
1615892700000|2021-03-16 11:05:00|8681.8|8676.8|8676.3|8671.3|8683.3|8678.3|8675.8|8670.8|888
1615893000000|2021-03-16 11:10:00|8676.8|8671.8|8675.3|8670.3|8679.3|8674.3|8673.3|8668.3|273
1615893300000|2021-03-16 11:15:00|8675.8|8670.8|8680.3|8675.3|8685.3|8680.3|8675.8|8670.8|111
1615893600000|2021-03-16 11:20:00|8679.8|8674.8|8680.3|8675.3|8682.3|8677.3|8678.3|8673.3|73
1615893900000|2021-03-16 11:25:00|8679.8|8674.8|8675.3|8670.3|8682.3|8677.3|8675.3|8670.3|925
1615894200000|2021-03-16 11:30:00|8675.8|8670.8|8672.3|8667.3|8675.8|8670.8|8667.3|8662.3|208
1615894500000|2021-03-16 11:35:00|8671.8|8666.8|8662.3|8657.3|8673.3|8668.3|8661.8|8656.8|421
1615894800000|2021-03-16 11:40:00|8661.8|8656.8|8668.3|8663.3|8670.3|8665.3|8661.8|8656.8|319
1615895100000|2021-03-16 11:45:00|8667.8|8662.8|8674.3|8669.3|8674.3|8669.3|8667.3|8662.3|126
1615895400000|2021-03-16 11:50:00|8673.8|8668.8|8678.3|8673.3|8678.8|8673.8|8671.8|8666.8|339
1615895700000|2021-03-16 11:55:00|8679.3|8674.3|8674.3|8669.3|8685.8|8680.8|8672.8|8667.8|206
1615896000000|2021-03-16 12:00:00|8673.8|8668.8|8674.3|8669.3|8678.8|8673.8|8673.3|8668.3|119
1615896300000|2021-03-16 12:05:00|8674.8|8669.8|8683.3|8678.3|8686.8|8681.8|8674.8|8669.8|123
1615896600000|2021-03-16 12:10:00|8682.8|8677.8|8690.3|8685.3|8691.8|8686.8|8679.3|8674.3|164
1615896900000|2021-03-16 12:15:00|8691.8|8686.8|8688.3|8683.3|8694.3|8689.3|8685.8|8680.8|189
1615897200000|2021-03-16 12:20:00|8687.8|8682.8|8682.3|8677.3|8687.8|8682.8|8680.8|8675.8|126
1615897500000|2021-03-16 12:25:00|8681.8|8676.8|8672.3|8667.3|8681.8|8676.8|8671.8|8666.8|360
1615897800000|2021-03-16 12:30:00|8671.8|8666.8|8669.3|8664.3|8676.3|8671.3|8664.8|8659.8|195
1615898100000|2021-03-16 12:35:00|8666.3|8661.3|8672.3|8667.3|8672.3|8667.3|8665.8|8660.8|198
1615898400000|2021-03-16 12:40:00|8672.7|8667.7|8666.7|8661.7|8675.7|8670.7|8663.2|8658.2|525
1615898700000|2021-03-16 12:45:00|8666.2|8661.2|8674.7|8669.7|8677.2|8672.2|8663.7|8658.7|120
1615899000000|2021-03-16 12:50:00|8675.2|8670.2|8665.2|8660.2|8676.7|8671.7|8663.7|8658.7|99
1615899300000|2021-03-16 12:55:00|8665.7|8660.7|8661.7|8656.7|8667.7|8662.7|8661.7|8656.7|557
1615899600000|2021-03-16 13:00:00|8662.7|8657.7|8646.7|8641.7|8663.7|8658.7|8646.7|8641.7|185
1615899900000|2021-03-16 13:05:00|8645.7|8640.7|8651.7|8646.7|8652.7|8647.7|8645.7|8640.7|169
1615900200000|2021-03-16 13:10:00|8652.2|8647.2|8663.7|8658.7|8663.7|8658.7|8648.7|8643.7|277
1615900500000|2021-03-16 13:15:00|8663.2|8658.2|8665.2|8660.2|8668.2|8663.2|8662.7|8657.7|140
1615900800000|2021-03-16 13:20:00|8665.7|8660.7|8668.7|8663.7|8673.2|8668.2|8665.7|8660.7|212
1615901100000|2021-03-16 13:25:00|8668.2|8663.2|8666.2|8661.2|8671.7|8666.7|8663.2|8658.2|122
1615901400000|2021-03-16 13:30:00|8665.7|8660.7|8645.7|8640.7|8666.2|8661.2|8643.2|8638.2|203
1615901700000|2021-03-16 13:35:00|8645.2|8640.2|8643.2|8638.2|8648.7|8643.7|8641.7|8636.7|235
1615902000000|2021-03-16 13:40:00|8642.7|8637.7|8634.7|8629.7|8643.7|8638.7|8633.2|8628.2|197
1615902300000|2021-03-16 13:45:00|8635.2|8630.2|8640.7|8635.7|8644.2|8639.2|8632.7|8627.7|791
1615902600000|2021-03-16 13:50:00|8641.2|8636.2|8644.2|8639.2|8645.7|8640.7|8640.2|8635.2|123
1615902900000|2021-03-16 13:55:00|8644.7|8639.7|8643.7|8638.7|8646.2|8641.2|8637.7|8632.7|652
1615903200000|2021-03-16 14:00:00|8644.7|8639.7|8632.2|8627.2|8648.7|8643.7|8631.7|8626.7|312
1615903500000|2021-03-16 14:05:00|8631.2|8626.2|8628.7|8623.7|8631.2|8626.2|8620.2|8615.2|189
1615903800000|2021-03-16 14:10:00|8628.2|8623.2|8632.2|8627.2|8637.2|8632.2|8627.2|8622.2|197
1615904100000|2021-03-16 14:15:00|8631.7|8626.7|8639.7|8634.7|8644.2|8639.2|8630.7|8625.7|649
1615904400000|2021-03-16 14:20:00|8639.2|8634.2|8637.2|8632.2|8646.7|8641.7|8636.7|8631.7|240
1615904700000|2021-03-16 14:25:00|8637.7|8632.7|8641.2|8636.2|8642.7|8637.7|8632.7|8627.7|203
1615905000000|2021-03-16 14:30:00|8641.7|8636.7|8646.7|8641.7|8647.7|8642.7|8634.7|8629.7|215
1615905300000|2021-03-16 14:35:00|8647.2|8642.2|8641.2|8636.2|8647.2|8642.2|8639.2|8634.2|399
1615905600000|2021-03-16 14:40:00|8640.7|8635.7|8632.7|8627.7|8642.2|8637.2|8630.2|8625.2|150
1615905900000|2021-03-16 14:45:00|8633.2|8628.2|8645.2|8640.2|8645.7|8640.7|8627.7|8622.7|179
1615906200000|2021-03-16 14:50:00|8645.7|8640.7|8641.2|8636.2|8647.2|8642.2|8639.7|8634.7|151
1615906500000|2021-03-16 14:55:00|8641.7|8636.7|8639.7|8634.7|8645.7|8640.7|8636.2|8631.2|2895
1615906800000|2021-03-16 15:00:00|8640.2|8635.2|8639.2|8634.2|8640.7|8635.7|8634.2|8629.2|213
1615907100000|2021-03-16 15:05:00|8639.7|8634.7|8639.7|8634.7|8641.7|8636.7|8632.7|8627.7|175
1615907400000|2021-03-16 15:10:00|8639.2|8634.2|8643.7|8638.7|8646.2|8641.2|8638.2|8633.2|185
1615907700000|2021-03-16 15:15:00|8643.2|8638.2|8653.7|8648.7|8655.7|8650.7|8643.2|8638.2|298
1615908000000|2021-03-16 15:20:00|8654.2|8649.2|8655.7|8650.7|8663.2|8658.2|8651.2|8646.2|189
1615908300000|2021-03-16 15:25:00|8655.2|8650.2|8667.7|8662.7|8668.2|8663.2|8652.7|8647.7|360
1615908600000|2021-03-16 15:30:00|8668.2|8663.2|8661.7|8656.7|8668.7|8663.7|8661.7|8656.7|245
1615908900000|2021-03-16 15:35:00|8662.2|8657.2|8663.2|8658.2|8670.7|8665.7|8661.2|8656.2|636
1615909200000|2021-03-16 15:40:00|8662.7|8657.7|8659.2|8654.2|8663.7|8658.7|8658.2|8653.2|208
1615909500000|2021-03-16 15:45:00|8658.7|8653.7|8657.2|8652.2|8662.7|8657.7|8653.7|8648.7|178
1615909800000|2021-03-16 15:50:00|8657.7|8652.7|8667.2|8662.2|8667.2|8662.2|8656.2|8651.2|162
1615910100000|2021-03-16 15:55:00|8666.7|8661.7|8670.2|8665.2|8670.2|8665.2|8659.2|8654.2|392
1615910400000|2021-03-16 16:00:00|8669.7|8664.7|8659.7|8654.7|8670.2|8665.2|8659.2|8654.2|165
1615910700000|2021-03-16 16:05:00|8660.2|8655.2|8661.2|8656.2|8667.7|8662.7|8657.2|8652.2|186
1615911000000|2021-03-16 16:10:00|8661.7|8656.7|8656.2|8651.2|8666.7|8661.7|8655.2|8650.2|527
1615911300000|2021-03-16 16:15:00|8657.2|8652.2|8652.2|8647.2|8659.2|8654.2|8651.2|8646.2|289
1615911600000|2021-03-16 16:20:00|8653.2|8648.2|8653.7|8648.7|8658.7|8653.7|8651.2|8646.2|150
1615911900000|2021-03-16 16:25:00|8654.2|8649.2|8656.2|8651.2|8659.7|8654.7|8649.2|8644.2|447
1615912200000|2021-03-16 16:30:00|8656.7|8650.7|8658.7|8651.7|8667.7|8660.7|8654.7|8647.7|601
1615912500000|2021-03-16 16:35:00|8659.7|8652.7|8661.7|8654.7|8661.7|8654.7|8656.7|8650.7|134
1615912800000|2021-03-16 16:40:00|8660.7|8653.7|8660.7|8654.7|8663.7|8656.7|8660.7|8653.7|31
1615913100000|2021-03-16 16:45:00|8661.7|8655.7|8663.7|8656.7|8663.7|8656.7|8661.7|8654.7|1012
1615913400000|2021-03-16 16:50:00|8662.7|8657.7|8662.7|8655.7|8663.7|8657.7|8661.7|8654.7|11
1615913700000|2021-03-16 16:55:00|8661.7|8656.7|8662.7|8656.7|8663.7|8657.7|8661.7|8655.7|12
1615914000000|2021-03-16 17:00:00|8663.7|8657.7|8662.7|8655.7|8665.7|8658.7|8661.7|8654.7|44
1615914300000|2021-03-16 17:05:00|8661.7|8656.7|8663.7|8656.7|8664.7|8658.7|8660.7|8653.7|28
1615914600000|2021-03-16 17:10:00|8664.7|8657.7|8665.7|8659.7|8666.7|8660.7|8662.7|8655.7|7
1615914900000|2021-03-16 17:15:00|8666.7|8658.7|8669.7|8662.7|8670.7|8664.7|8665.7|8658.7|13
1615915200000|2021-03-16 17:20:00|8668.7|8661.7|8665.7|8658.7|8668.7|8662.7|8664.7|8658.7|10
1615915500000|2021-03-16 17:25:00|8664.7|8657.7|8664.7|8658.7|8666.7|8659.7|8664.7|8657.7|5
1615915800000|2021-03-16 17:30:00|8665.7|8657.7|8663.7|8656.7|8665.7|8658.7|8662.7|8655.7|13
1615916100000|2021-03-16 17:35:00|8662.7|8657.7|8661.7|8654.7|8663.7|8657.7|8658.7|8652.7|28
1615916400000|2021-03-16 17:40:00|8660.7|8653.7|8659.7|8652.7|8661.7|8654.7|8659.7|8652.7|123
1615916700000|2021-03-16 17:45:00|8657.7|8653.7|8657.7|8650.7|8661.7|8653.7|8654.7|8648.7|89
1615917000000|2021-03-16 17:50:00|8658.7|8649.7|8656.7|8649.7|8659.7|8653.7|8656.7|8649.7|11
1615917300000|2021-03-16 17:55:00|8655.7|8648.7|8656.7|8648.7|8658.7|8652.7|8655.7|8648.7|10
1615917600000|2021-03-16 18:00:00|8655.7|8647.7|8657.7|8649.7|8657.7|8650.7|8654.7|8647.7|1
1615917900000|2021-03-16 18:05:00|8656.7|8648.7|8656.7|8649.7|8657.7|8649.7|8653.7|8646.7|150
1615918200000|2021-03-16 18:10:00|8655.7|8648.7|8656.7|8648.7|8657.7|8650.7|8655.7|8648.7|61
1615918500000|2021-03-16 18:15:00|8657.7|8649.7|8658.7|8650.7|8658.7|8651.7|8655.7|8648.7|54
1615918800000|2021-03-16 18:20:00|8657.7|8649.7|8652.7|8645.7|8657.7|8649.7|8651.7|8644.7|13
1615919100000|2021-03-16 18:25:00|8651.7|8644.7|8649.7|8642.7|8652.7|8644.7|8648.7|8642.7|468
1615919400000|2021-03-16 18:30:00|8651.7|8643.7|8655.7|8648.7|8655.7|8648.7|8650.7|8643.7|14
1615919700000|2021-03-16 18:35:00|8657.7|8649.7|8653.7|8645.7|8657.7|8650.7|8652.7|8645.7|11
1615920000000|2021-03-16 18:40:00|8654.7|8646.7|8651.7|8644.7|8654.7|8647.7|8650.7|8642.7|2
1615920300000|2021-03-16 18:45:00|8648.7|8643.7|8651.7|8643.7|8652.7|8644.7|8648.7|8639.7|13
1615920600000|2021-03-16 18:50:00|8652.7|8644.7|8652.7|8644.7|8653.7|8645.7|8650.7|8643.7|6
1615920900000|2021-03-16 18:55:00|8649.7|8642.7|8654.1|8642.1|8654.2|8645.7|8649.7|8642.1|16
1615921200000|2021-03-16 19:00:00|8654.2|8642.2|8654.1|8642.1|8654.4|8642.4|8648.9|8636.9|0
1615921500000|2021-03-16 19:05:00|8654.2|8642.2|8654.5|8642.5|8657|8645|8653|8641|0
1615921800000|2021-03-16 19:10:00|8654.6|8642.6|8657|8645|8659.2|8647.2|8654.5|8642.5|0
1615922100000|2021-03-16 19:15:00|8657.1|8645.1|8659.2|8647.2|8659.4|8647.4|8656.9|8644.9|0
1615922400000|2021-03-16 19:20:00|8659.3|8647.3|8659.5|8647.5|8659.7|8647.7|8659.1|8647.1|0
1615922700000|2021-03-16 19:25:00|8659.6|8647.6|8657|8645|8659.7|8647.7|8656.6|8644.6|0
1615923000000|2021-03-16 19:30:00|8657.1|8645.1|8664.3|8652.3|8664.4|8652.4|8656.5|8644.5|0
1615923300000|2021-03-16 19:35:00|8664.2|8652.2|8662.1|8650.1|8664.9|8652.9|8659.7|8647.7|0
1615923600000|2021-03-16 19:40:00|8662|8650|8659.1|8647.1|8664.6|8652.6|8659|8647|0
1615923900000|2021-03-16 19:45:00|8659.2|8647.2|8656.5|8644.5|8661.9|8649.9|8656.5|8644.5|0
1615924200000|2021-03-16 19:50:00|8656.7|8644.7|8659.3|8647.3|8661.7|8649.7|8656.7|8644.7|0
1615924500000|2021-03-16 19:55:00|8659.4|8647.4|8654.3|8642.3|8659.4|8647.4|8650.5|8638.5|0
1615924800000|2021-03-16 20:00:00|8654|8642|8656.3|8644.3|8656.3|8644.3|8652|8640|0
1615925100000|2021-03-16 20:05:00|8656.5|8644.5|8659|8647|8659.2|8647.2|8656.4|8644.4|0
1615925400000|2021-03-16 20:10:00|8659.1|8647.1|8659.7|8647.7|8659.9|8647.9|8656.9|8644.9|0
1615925700000|2021-03-16 20:15:00|8661.6|8649.6|8661.6|8649.6|8661.6|8649.6|8661.6|8649.6|0
1615926000000|2021-03-16 20:20:00|8660.7|8648.7|8661.6|8649.6|8661.6|8649.6|8660.7|8648.7|0
1615926600000|2021-03-16 20:30:00|8661.5|8649.5|8660.3|8648.3|8661.5|8649.5|8660.3|8648.3|0
1615926900000|2021-03-16 20:35:00|8660.4|8648.4|8659.2|8647.2|8661.4|8649.4|8659.1|8647.1|0
1615927200000|2021-03-16 20:40:00|8659.3|8647.3|8659.5|8647.5|8661.5|8649.5|8659.1|8647.1|0
1615927500000|2021-03-16 20:45:00|8661.4|8649.4|8659.9|8647.9|8661.6|8649.6|8659|8647|0
1615927800000|2021-03-16 20:50:00|8659.8|8647.8|8661.3|8649.3|8661.3|8649.3|8658.8|8646.8|0
1615928100000|2021-03-16 20:55:00|8661.2|8649.2|8658.8|8646.8|8661.4|8649.4|8657.5|8645.5|0
1615928400000|2021-03-16 21:00:00|8660|8648|8660.8|8648.8|8660.8|8648.8|8658.4|8646.4|0
1615928700000|2021-03-16 21:05:00|8660.6|8648.6|8662.8|8650.8|8662.8|8650.8|8660.6|8648.6|0
1615929000000|2021-03-16 21:10:00|8662.6|8650.6|8662.4|8650.4|8662.6|8650.6|8662.4|8650.4|0
1615929300000|2021-03-16 21:15:00|8662.6|8650.6|8661.6|8649.6|8662.6|8650.6|8661.6|8649.6|0
1615929600000|2021-03-16 21:20:00|8662|8650|8660.6|8648.6|8662|8650|8660.6|8648.6|0
1615929900000|2021-03-16 21:25:00|8660.4|8648.4|8659.6|8647.6|8660.4|8648.4|8659|8647|0
1615930200000|2021-03-16 21:30:00|8659.2|8647.2|8659.2|8647.2|8659.6|8647.6|8659|8647|0
1615930500000|2021-03-16 21:35:00|8659|8647|8659.2|8647.2|8659.8|8647.8|8659|8647|0
1615930800000|2021-03-16 21:40:00|8659|8647|8660.2|8648.2|8660.2|8648.2|8658.8|8646.8|0
1615931100000|2021-03-16 21:45:00|8660.4|8648.4|8660.6|8648.6|8661.4|8649.4|8660.2|8648.2|0
1615931400000|2021-03-16 21:50:00|8660.4|8648.4|8662.2|8650.2|8662.4|8650.4|8660.4|8648.4|0
1615931700000|2021-03-16 21:55:00|8662.4|8650.4|8660.4|8648.4|8662.4|8650.4|8660.2|8648.2|0
1615932000000|2021-03-16 22:00:00|8660.3|8648.3|8669|8657|8669.4|8657.4|8660.3|8648.3|0
1615932300000|2021-03-16 22:05:00|8669.4|8657.4|8668.5|8656.5|8669.4|8657.4|8668.1|8656.1|0
1615932600000|2021-03-16 22:10:00|8668.6|8656.6|8667|8655|8669.4|8657.4|8666.5|8654.5|0
1615932900000|2021-03-16 22:15:00|8666.9|8654.9|8667|8655|8667|8655|8664.5|8652.5|0
1615933200000|2021-03-16 22:20:00|8666.9|8654.9|8665.6|8653.6|8667.4|8655.4|8665.6|8653.6|0
1615933500000|2021-03-16 22:25:00|8665.7|8653.7|8666.1|8654.1|8666.1|8654.1|8665.6|8653.6|0
1615933800000|2021-03-16 22:30:00|8666|8654|8664.5|8652.5|8666|8654|8663.4|8651.4|0
1615934100000|2021-03-16 22:35:00|8664|8652|8664.5|8652.5|8664.5|8652.5|8663.6|8651.6|0
1615934400000|2021-03-16 22:40:00|8665.2|8653.2|8667|8655|8667.4|8655.4|8665.2|8653.2|0
1615934700000|2021-03-16 22:45:00|8666.9|8654.9|8668.5|8656.5|8668.5|8656.5|8666.5|8654.5|0
1615935000000|2021-03-16 22:50:00|8668.1|8656.1|8666.1|8654.1|8668.1|8656.1|8666.1|8654.1|0
1615935300000|2021-03-16 22:55:00|8666.5|8654.5|8666.5|8654.5|8667|8655|8665.6|8653.6|0
1615935600000|2021-03-16 23:00:00|8666.1|8654.1|8665.5|8653.5|8667|8655|8663.6|8651.6|0
1615935900000|2021-03-16 23:05:00|8665.6|8653.6|8667.4|8655.4|8668.9|8656.9|8665.6|8653.6|0
1615936200000|2021-03-16 23:10:00|8667.8|8655.8|8664|8652|8668.5|8656.5|8663.5|8651.5|0
1615936500000|2021-03-16 23:15:00|8664.4|8652.4|8665.1|8653.1|8666|8654|8663.5|8651.5|0
1615936800000|2021-03-16 23:20:00|8665.3|8653.3|8664|8652|8665.5|8653.5|8662.6|8650.6|0
1615937100000|2021-03-16 23:25:00|8663.9|8651.9|8662|8650|8663.9|8651.9|8661.3|8649.3|0
1615937400000|2021-03-16 23:30:00|8661.9|8649.9|8663.1|8651.1|8663.5|8651.5|8661.5|8649.5|0
1615937700000|2021-03-16 23:35:00|8663|8651|8662.2|8650.2|8663.1|8651.1|8660.6|8648.6|0
1615938000000|2021-03-16 23:40:00|8662|8650|8663.1|8651.1|8663.1|8651.1|8661.1|8649.1|0
1615938300000|2021-03-16 23:45:00|8663|8651|8662.2|8650.2|8663|8651|8660.6|8648.6|0
1615938600000|2021-03-16 23:50:00|8662|8650|8660.1|8648.1|8663.5|8651.5|8659|8647|0
1615938900000|2021-03-16 23:55:00|8659.5|8647.5|8658.6|8646.6|8659.5|8647.5|8658.1|8646.1|0
1615939200000|2021-03-17 00:00:00|8658.8|8646.8|8656.6|8644.6|8660.6|8648.6|8655.7|8643.7|0
1615939500000|2021-03-17 00:05:00|8657|8645|8655.7|8643.7|8661.1|8649.1|8655.2|8643.2|0
1615939800000|2021-03-17 00:10:00|8655.9|8643.9|8653.2|8641.2|8656.1|8644.1|8650.3|8638.3|0
1615940100000|2021-03-17 00:15:00|8653.6|8641.6|8650.7|8638.7|8655.2|8643.2|8650.7|8638.7|0
1615940400000|2021-03-17 00:20:00|8651.1|8639.1|8657.2|8645.2|8657.3|8645.3|8650.7|8638.7|0
1615940700000|2021-03-17 00:25:00|8657.3|8645.3|8657.2|8645.2|8659.5|8647.5|8655.1|8643.1|0
1615941000000|2021-03-17 00:30:00|8657.1|8645.1|8655.1|8643.1|8657.2|8645.2|8652.8|8640.8|0
1615941300000|2021-03-17 00:35:00|8655|8643|8655|8643|8657.3|8645.3|8654|8642|0
1615941600000|2021-03-17 00:40:00|8655.1|8643.1|8656.4|8644.4|8657.2|8645.2|8655|8643|0
1615941900000|2021-03-17 00:45:00|8655.1|8643.1|8652.9|8640.9|8655.1|8643.1|8652.8|8640.8|0
1615942200000|2021-03-17 00:50:00|8652.8|8640.8|8650.6|8638.6|8652.9|8640.9|8650.6|8638.6|0
1615942500000|2021-03-17 00:55:00|8650.2|8638.2|8652.9|8640.9|8653|8641|8648.3|8636.3|0
1615942800000|2021-03-17 01:00:00|8653|8641|8650.7|8638.7|8655.1|8643.1|8650.7|8638.7|0
1615943100000|2021-03-17 01:05:00|8651.1|8639.1|8659.3|8647.3|8659.4|8647.4|8651.1|8639.1|0
1615943400000|2021-03-17 01:10:00|8658.3|8646.3|8657.2|8645.2|8659.3|8647.3|8657.1|8645.1|0
1615943700000|2021-03-17 01:15:00|8657.1|8645.1|8652.6|8640.6|8657.2|8645.2|8652.6|8640.6|0
1615944000000|2021-03-17 01:20:00|8652.7|8640.7|8652.6|8640.6|8654.8|8642.8|8652.6|8640.6|0
1615944300000|2021-03-17 01:25:00|8652.5|8640.5|8649.2|8637.2|8652.5|8640.5|8648.1|8636.1|0
1615944600000|2021-03-17 01:30:00|8649.1|8637.1|8645.8|8633.8|8649.1|8637.1|8645.7|8633.7|0
1615944900000|2021-03-17 01:35:00|8645|8633|8645.8|8633.8|8645.9|8633.9|8643.6|8631.6|0
1615945200000|2021-03-17 01:40:00|8645.4|8633.4|8648.1|8636.1|8650.3|8638.3|8643.6|8631.6|0
1615945500000|2021-03-17 01:45:00|8648|8636|8651.4|8639.4|8652.5|8640.5|8648|8636|0
1615945800000|2021-03-17 01:50:00|8651.5|8639.5|8649.2|8637.2|8651.5|8639.5|8649.2|8637.2|0
1615946100000|2021-03-17 01:55:00|8649.6|8637.6|8655.8|8643.8|8655.8|8643.8|8649.6|8637.6|0
1615946400000|2021-03-17 02:00:00|8655.4|8643.4|8651.4|8639.4|8655.8|8643.8|8651.4|8639.4|0
1615946700000|2021-03-17 02:05:00|8651.3|8639.3|8651.4|8639.4|8651.4|8639.4|8649.2|8637.2|0
1615947000000|2021-03-17 02:10:00|8651.8|8639.8|8653.6|8641.6|8653.7|8641.7|8651.4|8639.4|0
1615947300000|2021-03-17 02:15:00|8653.7|8641.7|8655.8|8643.8|8655.9|8643.9|8653.6|8641.6|0
1615947600000|2021-03-17 02:20:00|8655.9|8643.9|8653.5|8641.5|8655.9|8643.9|8653.5|8641.5|0
1615947900000|2021-03-17 02:25:00|8653.1|8641.1|8652.6|8640.6|8653.7|8641.7|8651.4|8639.4|0
1615948200000|2021-03-17 02:30:00|8652.2|8640.2|8651.5|8639.5|8653.8|8641.8|8651.5|8639.5|0
1615948500000|2021-03-17 02:35:00|8651.9|8639.9|8651.6|8639.6|8653.8|8641.8|8651.5|8639.5|0
1615948800000|2021-03-17 02:40:00|8651.5|8639.5|8649.3|8637.3|8652.7|8640.7|8649.2|8637.2|0
1615949100000|2021-03-17 02:45:00|8649.7|8637.7|8647|8635|8651.4|8639.4|8644.8|8632.8|0
1615949400000|2021-03-17 02:50:00|8647.4|8635.4|8651.5|8639.5|8652.6|8640.6|8647.4|8635.4|0
1615949700000|2021-03-17 02:55:00|8651.6|8639.6|8651.6|8639.6|8653.8|8641.8|8651.5|8639.5|0
1615950000000|2021-03-17 03:00:00|8651.5|8639.5|8651.5|8639.5|8653.8|8641.8|8651.5|8639.5|0
1615950300000|2021-03-17 03:05:00|8651.6|8639.6|8651.6|8639.6|8651.6|8639.6|8649.4|8637.4|0
1615950600000|2021-03-17 03:10:00|8652|8640|8649.4|8637.4|8653.8|8641.8|8649.4|8637.4|0
1615950900000|2021-03-17 03:15:00|8649.3|8637.3|8649.3|8637.3|8649.4|8637.4|8647.2|8635.2|0
1615951200000|2021-03-17 03:20:00|8649.4|8637.4|8651.6|8639.6|8651.6|8639.6|8649.3|8637.3|0
1615951500000|2021-03-17 03:25:00|8651.5|8639.5|8651.6|8639.6|8651.6|8639.6|8649.4|8637.4|0
1615951800000|2021-03-17 03:30:00|8651.7|8639.7|8649.4|8637.4|8651.7|8639.7|8649.4|8637.4|0
1615952100000|2021-03-17 03:35:00|8649.5|8637.5|8647.2|8635.2|8649.5|8637.5|8645|8633|0
1615952400000|2021-03-17 03:40:00|8647.1|8635.1|8647.2|8635.2|8647.2|8635.2|8644.9|8632.9|0
1615952700000|2021-03-17 03:45:00|8647.1|8635.1|8647.1|8635.1|8647.2|8635.2|8646|8634|0
1615953000000|2021-03-17 03:50:00|8647.2|8635.2|8647.2|8635.2|8647.2|8635.2|8647.1|8635.1|0
1615953300000|2021-03-17 03:55:00|8647.1|8635.1|8647.2|8635.2|8647.3|8635.3|8647.1|8635.1|0
1615953600000|2021-03-17 04:00:00|8647.3|8635.3|8647.2|8635.2|8647.3|8635.3|8645.1|8633.1|0
1615953900000|2021-03-17 04:05:00|8647.3|8635.3|8648.3|8636.3|8649.4|8637.4|8647.2|8635.2|0
1615954200000|2021-03-17 04:10:00|8647.2|8635.2|8647.2|8635.2|8649.4|8637.4|8647.2|8635.2|0
1615954500000|2021-03-17 04:15:00|8647.3|8635.3|8647.1|8635.1|8647.3|8635.3|8647.1|8635.1|0
1615954800000|2021-03-17 04:20:00|8647.2|8635.2|8647.2|8635.2|8647.2|8635.2|8646|8634|0
1615955100000|2021-03-17 04:25:00|8647.1|8635.1|8647.2|8635.2|8647.2|8635.2|8647.1|8635.1|0
1615955400000|2021-03-17 04:30:00|8647.1|8635.1|8647.2|8635.2|8647.2|8635.2|8647.1|8635.1|0
1615955700000|2021-03-17 04:35:00|8647.1|8635.1|8647.2|8635.2|8647.2|8635.2|8647.1|8635.1|0
1615956000000|2021-03-17 04:40:00|8648.3|8636.3|8648.3|8636.3|8648.4|8636.4|8646.2|8634.2|0
1615956300000|2021-03-17 04:45:00|8648.4|8636.4|8648.2|8636.2|8648.4|8636.4|8648.2|8636.2|0
1615956600000|2021-03-17 04:50:00|8648.3|8636.3|8648.3|8636.3|8648.3|8636.3|8648.2|8636.2|0
1615956900000|2021-03-17 04:55:00|8649.1|8637.1|8652.7|8640.7|8652.7|8640.7|8649.1|8637.1|0
1615957200000|2021-03-17 05:00:00|8652.6|8640.6|8648.3|8636.3|8654.9|8642.9|8648.3|8636.3|0
1615957500000|2021-03-17 05:05:00|8648.2|8636.2|8650.5|8638.5|8650.5|8638.5|8647.2|8635.2|0
1615957800000|2021-03-17 05:10:00|8650.1|8638.1|8650.3|8638.3|8650.5|8638.5|8648.2|8636.2|0
1615958100000|2021-03-17 05:15:00|8649.9|8637.9|8650.3|8638.3|8650.3|8638.3|8648.1|8636.1|0
1615958400000|2021-03-17 05:20:00|8650.2|8638.2|8652.5|8640.5|8652.5|8640.5|8650.2|8638.2|0
1615958700000|2021-03-17 05:25:00|8652.4|8640.4|8652.5|8640.5|8652.5|8640.5|8650.3|8638.3|0
1615959000000|2021-03-17 05:30:00|8652.1|8640.1|8650.3|8638.3|8652.1|8640.1|8650.3|8638.3|0
1615959300000|2021-03-17 05:35:00|8650.2|8638.2|8650.4|8638.4|8650.4|8638.4|8650.2|8638.2|0
1615959600000|2021-03-17 05:40:00|8650.8|8638.8|8652.7|8640.7|8654.8|8642.8|8650.4|8638.4|0
1615959900000|2021-03-17 05:45:00|8653.5|8641.5|8654.9|8642.9|8656|8644|8652.7|8640.7|0
1615960200000|2021-03-17 05:50:00|8655|8643|8656.1|8644.1|8657.2|8645.2|8655|8643|0
1615960500000|2021-03-17 05:55:00|8656.5|8644.5|8657.2|8645.2|8657.3|8645.3|8656.5|8644.5|0
1615960800000|2021-03-17 06:00:00|8657.1|8645.1|8655|8643|8657.2|8645.2|8655|8643|0
1615961100000|2021-03-17 06:05:00|8655.4|8643.4|8655|8643|8657.2|8645.2|8655|8643|0
1615961400000|2021-03-17 06:10:00|8656.1|8644.1|8657.2|8645.2|8657.3|8645.3|8655|8643|0
1615961700000|2021-03-17 06:15:00|8656.8|8644.8|8657.3|8645.3|8657.3|8645.3|8655|8643|0
1615962300000|2021-03-17 06:25:00|8657.2|8645.2|8657.2|8645.2|8657.2|8645.2|8657.2|8645.2|0
1615962600000|2021-03-17 06:30:00|8657.3|8645.3|8657|8645|8659.4|8647.4|8657|8645|0
1615962900000|2021-03-17 06:35:00|8656.6|8644.6|8657|8645|8657.1|8645.1|8654.9|8642.9|0
1615963200000|2021-03-17 06:40:00|8656.2|8644.2|8653.7|8641.7|8656.2|8644.2|8652.6|8640.6|0
1615963500000|2021-03-17 06:45:00|8654.8|8642.8|8652.7|8640.7|8654.9|8642.9|8652.7|8640.7|0
1615963800000|2021-03-17 06:50:00|8652.8|8640.8|8652.8|8640.8|8652.8|8640.8|8652.7|8640.7|0
1615964100000|2021-03-17 06:55:00|8652.7|8640.7|8652.8|8640.8|8652.8|8640.8|8652.7|8640.7|0
1615964400000|2021-03-17 07:00:00|8652.9|8640.9|8659.7|8654.7|8661.2|8656.2|8652.8|8640.8|50
1615964700000|2021-03-17 07:05:00|8663.2|8658.2|8653.7|8648.7|8663.7|8658.7|8653.2|8648.2|21
1615965000000|2021-03-17 07:10:00|8652.7|8647.7|8652.7|8647.7|8653.2|8648.2|8650.7|8645.7|8
1615965300000|2021-03-17 07:15:00|8652.2|8647.2|8650.2|8645.2|8652.7|8647.7|8650.2|8645.2|6
1615965600000|2021-03-17 07:20:00|8650.7|8645.7|8650.2|8645.2|8650.7|8645.7|8650.2|8645.2|32
1615965900000|2021-03-17 07:25:00|8649.2|8644.2|8654.2|8649.2|8654.7|8649.7|8649.2|8644.2|3
1615966200000|2021-03-17 07:30:00|8653.7|8648.7|8655.2|8650.2|8655.7|8650.7|8653.7|8648.7|3
1615966500000|2021-03-17 07:35:00|8654.7|8649.7|8655.2|8650.2|8655.2|8650.2|8654.7|8649.7|0
1615966800000|2021-03-17 07:40:00|8654.7|8649.7|8656.2|8651.2|8656.2|8651.2|8654.7|8649.7|2
1615967100000|2021-03-17 07:45:00|8655.7|8650.7|8654.2|8649.2|8657.7|8652.7|8654.2|8649.2|30
1615967400000|2021-03-17 07:50:00|8655.7|8650.7|8652.7|8647.7|8656.2|8651.2|8652.2|8647.2|21
1615967700000|2021-03-17 07:55:00|8653.2|8648.2|8655.7|8650.7|8658.2|8653.2|8653.2|8648.2|35
1615968000000|2021-03-17 08:00:00|8654.7|8649.7|8652.7|8647.7|8656.7|8651.7|8643.2|8638.2|658
1615968300000|2021-03-17 08:05:00|8651.7|8646.7|8643.7|8638.7|8661.7|8656.7|8641.2|8636.2|208
1615968600000|2021-03-17 08:10:00|8644.7|8639.7|8657.7|8652.7|8662.7|8657.7|8644.7|8639.7|138
1615968900000|2021-03-17 08:15:00|8658.2|8653.2|8639.2|8634.2|8660.7|8655.7|8639.2|8634.2|317
1615969200000|2021-03-17 08:20:00|8638.2|8633.2|8628.7|8623.7|8641.7|8636.7|8624.2|8619.2|145
1615969500000|2021-03-17 08:25:00|8629.2|8624.2|8627.7|8622.7|8629.7|8624.7|8616.2|8611.2|157
1615969800000|2021-03-17 08:30:00|8630.7|8625.7|8631.7|8626.7|8637.2|8632.2|8630.7|8625.7|134
1615970100000|2021-03-17 08:35:00|8632.7|8627.7|8626.7|8621.7|8638.7|8633.7|8625.7|8620.7|389
1615970400000|2021-03-17 08:40:00|8626.4|8621.4|8618.4|8613.4|8629.4|8624.4|8613.4|8608.4|186
1615970700000|2021-03-17 08:45:00|8617.9|8612.9|8617.9|8612.9|8622.9|8617.9|8614.9|8609.9|104
1615971000000|2021-03-17 08:50:00|8615.9|8610.9|8610.9|8605.9|8617.4|8612.4|8608.4|8603.4|339
1615971300000|2021-03-17 08:55:00|8610.4|8605.4|8595.9|8590.9|8610.4|8605.4|8593.9|8588.9|676
1615971600000|2021-03-17 09:00:00|8595.4|8590.4|8595.4|8590.4|8599.9|8594.9|8591.9|8586.9|934
1615971900000|2021-03-17 09:05:00|8594.9|8589.9|8603.4|8598.4|8606.4|8601.4|8594.9|8589.9|97
1615972200000|2021-03-17 09:10:00|8603.9|8598.9|8604.9|8599.9|8605.9|8600.9|8591.4|8586.4|107
1615972500000|2021-03-17 09:15:00|8604.4|8599.4|8614.4|8609.4|8616.4|8611.4|8603.9|8598.9|696
1615972800000|2021-03-17 09:20:00|8614.9|8609.9|8617.9|8612.9|8618.9|8613.9|8609.4|8604.4|118
1615973100000|2021-03-17 09:25:00|8615.9|8610.9|8619.4|8614.4|8620.9|8615.9|8608.4|8603.4|123
1615973400000|2021-03-17 09:30:00|8619.9|8614.9|8617.4|8612.4|8621.4|8616.4|8615.4|8610.4|250
1615973700000|2021-03-17 09:35:00|8617.9|8612.9|8626.4|8621.4|8627.4|8622.4|8616.9|8611.9|853
1615974000000|2021-03-17 09:40:00|8625.9|8620.9|8618.4|8613.4|8627.9|8622.9|8616.9|8611.9|371
1615974300000|2021-03-17 09:45:00|8617.9|8612.9|8620.9|8615.9|8621.4|8616.4|8613.4|8608.4|1344
1615974600000|2021-03-17 09:50:00|8620.4|8615.4|8612.9|8607.9|8620.4|8615.4|8611.9|8606.9|83
1615974900000|2021-03-17 09:55:00|8613.4|8608.4|8617.9|8612.9|8617.9|8612.9|8610.4|8605.4|146
1615975200000|2021-03-17 10:00:00|8617.4|8612.4|8613.9|8608.9|8622.4|8617.4|8612.4|8607.4|74
1615975500000|2021-03-17 10:05:00|8613.4|8608.4|8613.9|8608.9|8621.4|8616.4|8613.4|8608.4|608
1615975800000|2021-03-17 10:10:00|8613.4|8608.4|8624.4|8619.4|8626.9|8621.9|8612.4|8607.4|101
1615976100000|2021-03-17 10:15:00|8622.9|8617.9|8618.9|8613.9|8625.4|8620.4|8618.9|8613.9|97
1615976400000|2021-03-17 10:20:00|8619.4|8614.4|8624.4|8619.4|8626.9|8621.9|8612.9|8607.9|177
1615976700000|2021-03-17 10:25:00|8624.9|8619.9|8623.4|8618.4|8626.4|8621.4|8621.9|8616.9|1030
1615977000000|2021-03-17 10:30:00|8623.9|8618.9|8615.4|8610.4|8628.9|8623.9|8614.9|8609.9|200
1615977300000|2021-03-17 10:35:00|8614.9|8609.9|8621.9|8616.9|8622.4|8617.4|8611.9|8606.9|341
1615977600000|2021-03-17 10:40:00|8621.4|8616.4|8630.9|8625.9|8630.9|8625.9|8621.4|8616.4|102
1615977900000|2021-03-17 10:45:00|8629.4|8624.4|8628.4|8623.4|8632.4|8627.4|8627.4|8622.4|55
1615978200000|2021-03-17 10:50:00|8628.9|8623.9|8628.9|8623.9|8630.9|8625.9|8624.4|8619.4|111
1615978500000|2021-03-17 10:55:00|8629.4|8624.4|8616.4|8611.4|8632.4|8627.4|8615.9|8610.9|97
1615978800000|2021-03-17 11:00:00|8617.4|8612.4|8615.9|8610.9|8617.4|8612.4|8610.9|8605.9|36
1615979100000|2021-03-17 11:05:00|8616.4|8611.4|8614.9|8609.9|8618.4|8613.4|8610.4|8605.4|69
1615979400000|2021-03-17 11:10:00|8614.4|8609.4|8607.4|8602.4|8617.4|8612.4|8605.9|8600.9|37
1615979700000|2021-03-17 11:15:00|8606.9|8601.9|8598.9|8593.9|8606.9|8601.9|8598.4|8593.4|63
1615980000000|2021-03-17 11:20:00|8598.4|8593.4|8595.4|8590.4|8601.4|8596.4|8592.4|8587.4|62
1615980300000|2021-03-17 11:25:00|8595.9|8590.9|8595.4|8590.4|8598.4|8593.4|8593.4|8588.4|237
1615980600000|2021-03-17 11:30:00|8594.9|8589.9|8588.4|8583.4|8595.4|8590.4|8587.4|8582.4|151
1615980900000|2021-03-17 11:35:00|8587.9|8582.9|8580.4|8575.4|8588.4|8583.4|8576.4|8571.4|149
1615981200000|2021-03-17 11:40:00|8579.9|8574.9|8575.4|8570.4|8583.4|8578.4|8573.9|8568.9|202
1615981500000|2021-03-17 11:45:00|8574.4|8569.4|8585.4|8580.4|8587.4|8582.4|8573.4|8568.4|147
1615981800000|2021-03-17 11:50:00|8584.9|8579.9|8587.4|8582.4|8587.4|8582.4|8583.9|8578.9|82
1615982100000|2021-03-17 11:55:00|8586.9|8581.9|8586.9|8581.9|8588.9|8583.9|8585.4|8580.4|313
1615982400000|2021-03-17 12:00:00|8586.4|8581.4|8582.9|8577.9|8587.9|8582.9|8579.4|8574.4|281
1615982700000|2021-03-17 12:05:00|8582.4|8577.4|8579.4|8574.4|8585.4|8580.4|8579.4|8574.4|191
1615983000000|2021-03-17 12:10:00|8578.9|8573.9|8590.4|8585.4|8591.9|8586.9|8576.9|8571.9|69
1615983300000|2021-03-17 12:15:00|8589.9|8584.9|8591.4|8586.4|8592.9|8587.9|8588.4|8583.4|31
1615983600000|2021-03-17 12:20:00|8590.9|8585.9|8582.4|8577.4|8593.4|8588.4|8580.4|8575.4|312
1615983900000|2021-03-17 12:25:00|8581.9|8576.9|8584.4|8579.4|8584.4|8579.4|8580.9|8575.9|144
1615984200000|2021-03-17 12:30:00|8584.9|8579.9|8585.4|8580.4|8586.9|8581.9|8581.4|8576.4|78
1615984500000|2021-03-17 12:35:00|8585.9|8580.9|8587.4|8582.4|8589.4|8584.4|8582.4|8577.4|140
1615984800000|2021-03-17 12:40:00|8585.9|8580.9|8584.9|8579.9|8585.9|8580.9|8580.4|8575.4|68
1615985100000|2021-03-17 12:45:00|8584.4|8579.4|8590.9|8585.9|8591.9|8586.9|8581.9|8576.9|17
1615985400000|2021-03-17 12:50:00|8590.4|8585.4|8596.9|8591.9|8599.4|8594.4|8589.4|8584.4|54
1615985700000|2021-03-17 12:55:00|8597.4|8592.4|8588.4|8583.4|8597.9|8592.9|8585.9|8580.9|32
1615986000000|2021-03-17 13:00:00|8587.9|8582.9|8580.9|8575.9|8587.9|8582.9|8580.9|8575.9|62
1615986300000|2021-03-17 13:05:00|8580.4|8575.4|8582.9|8577.9|8584.9|8579.9|8579.9|8574.9|78
1615986600000|2021-03-17 13:10:00|8582.4|8577.4|8579.4|8574.4|8582.4|8577.4|8578.4|8573.4|219
1615986900000|2021-03-17 13:15:00|8578.9|8573.9|8595.4|8590.4|8595.4|8590.4|8578.9|8573.9|134
1615987200000|2021-03-17 13:20:00|8594.9|8589.9|8596.4|8591.4|8600.9|8595.9|8593.4|8588.4|380
1615987500000|2021-03-17 13:25:00|8595.9|8590.9|8588.9|8583.9|8596.9|8591.9|8581.9|8576.9|46
1615987800000|2021-03-17 13:30:00|8589.9|8584.9|8599.4|8594.4|8600.9|8595.9|8589.9|8584.9|189
1615988100000|2021-03-17 13:35:00|8599.9|8594.9|8611.4|8606.4|8611.4|8606.4|8598.9|8593.9|379
1615988400000|2021-03-17 13:40:00|8610.9|8605.9|8604.4|8599.4|8611.4|8606.4|8600.4|8595.4|116
1615988700000|2021-03-17 13:45:00|8603.9|8598.9|8600.9|8595.9|8605.4|8600.4|8599.9|8594.9|66
1615989000000|2021-03-17 13:50:00|8601.4|8596.4|8611.9|8606.9|8612.4|8607.4|8599.4|8594.4|68
1615989300000|2021-03-17 13:55:00|8611.4|8606.4|8608.4|8603.4|8611.4|8606.4|8605.4|8600.4|128
1615989600000|2021-03-17 14:00:00|8607.9|8602.9|8596.9|8591.9|8608.4|8603.4|8595.9|8590.9|228
1615989900000|2021-03-17 14:05:00|8597.4|8592.4|8588.4|8583.4|8597.9|8592.9|8586.4|8581.4|67
1615990200000|2021-03-17 14:10:00|8588.9|8583.9|8593.4|8588.4|8595.9|8590.9|8586.9|8581.9|86
1615990500000|2021-03-17 14:15:00|8592.9|8587.9|8591.9|8586.9|8595.9|8590.9|8588.9|8583.9|122
1615990800000|2021-03-17 14:20:00|8592.4|8587.4|8590.9|8585.9|8592.9|8587.9|8580.4|8575.4|111
1615991100000|2021-03-17 14:25:00|8591.4|8586.4|8588.9|8583.9|8596.9|8591.9|8588.4|8583.4|100
1615991400000|2021-03-17 14:30:00|8588.4|8583.4|8589.9|8584.9|8590.9|8585.9|8579.4|8574.4|188
1615991700000|2021-03-17 14:35:00|8590.4|8585.4|8580.9|8575.9|8591.4|8586.4|8579.9|8574.9|48
1615992000000|2021-03-17 14:40:00|8580.4|8575.4|8587.4|8582.4|8587.9|8582.9|8578.9|8573.9|165
1615992300000|2021-03-17 14:45:00|8586.9|8581.9|8594.9|8589.9|8595.9|8590.9|8585.9|8580.9|212
1615992600000|2021-03-17 14:50:00|8594.4|8589.4|8602.9|8597.9|8603.9|8598.9|8593.9|8588.9|119
1615992900000|2021-03-17 14:55:00|8603.4|8598.4|8604.9|8599.9|8607.4|8602.4|8595.9|8590.9|147
1615993200000|2021-03-17 15:00:00|8605.4|8600.4|8609.9|8604.9|8611.4|8606.4|8603.4|8598.4|146
1615993500000|2021-03-17 15:05:00|8609.4|8604.4|8614.9|8609.9|8621.9|8616.9|8609.4|8604.4|272
1615993800000|2021-03-17 15:10:00|8614.3|8609.3|8614.8|8609.8|8617.8|8612.8|8609.8|8604.8|121
1615994100000|2021-03-17 15:15:00|8614.3|8609.3|8611.3|8606.3|8614.8|8609.8|8607.8|8602.8|129
1615994400000|2021-03-17 15:20:00|8611.8|8606.8|8610.3|8605.3|8618.3|8613.3|8609.3|8604.3|157
1615994700000|2021-03-17 15:25:00|8610.8|8605.8|8606.8|8601.8|8613.3|8608.3|8606.3|8601.3|60
1615995000000|2021-03-17 15:30:00|8606.3|8601.3|8609.3|8604.3|8610.3|8605.3|8604.8|8599.8|50
1615995300000|2021-03-17 15:35:00|8608.8|8603.8|8605.8|8600.8|8612.8|8607.8|8603.3|8598.3|59
1615995600000|2021-03-17 15:40:00|8605.3|8600.3|8605.3|8600.3|8610.8|8605.8|8603.3|8598.3|41
1615995900000|2021-03-17 15:45:00|8605.8|8600.8|8612.3|8607.3|8613.3|8608.3|8605.3|8600.3|123
1615996200000|2021-03-17 15:50:00|8612.8|8607.8|8606.3|8601.3|8614.8|8609.8|8605.3|8600.3|96
1615996500000|2021-03-17 15:55:00|8604.8|8599.8|8600.3|8595.3|8607.3|8602.3|8599.8|8594.8|202
1615996800000|2021-03-17 16:00:00|8600.8|8595.8|8601.3|8596.3|8607.8|8602.8|8599.8|8594.8|50
1615997100000|2021-03-17 16:05:00|8601.8|8596.8|8602.3|8597.3|8607.3|8602.3|8601.8|8596.8|165
1615997400000|2021-03-17 16:10:00|8601.8|8596.8|8597.3|8592.3|8603.3|8598.3|8596.8|8591.8|519
1615997700000|2021-03-17 16:15:00|8596.8|8591.8|8601.8|8596.8|8602.8|8597.8|8595.3|8590.3|530
1615998000000|2021-03-17 16:20:00|8601.3|8596.3|8596.3|8591.3|8602.3|8597.3|8594.8|8589.8|124
1615998300000|2021-03-17 16:25:00|8596.8|8591.8|8602.8|8597.8|8602.8|8597.8|8596.8|8591.8|575
1615998600000|2021-03-17 16:30:00|8603.3|8597.3|8606.3|8599.3|8606.3|8599.3|8599.3|8593.3|459
1615998900000|2021-03-17 16:35:00|8604.3|8598.3|8601.3|8594.3|8604.3|8598.3|8599.3|8593.3|127
1615999200000|2021-03-17 16:40:00|8602.3|8595.3|8597.3|8590.3|8603.3|8596.3|8596.3|8589.3|35
1615999500000|2021-03-17 16:45:00|8596.3|8591.3|8599.3|8592.3|8599.3|8593.3|8596.3|8590.3|14
1615999800000|2021-03-17 16:50:00|8598.3|8591.3|8597.3|8591.3|8599.3|8593.3|8596.3|8590.3|86
1616000100000|2021-03-17 16:55:00|8596.3|8590.3|8592.3|8586.3|8597.3|8590.3|8590.3|8583.3|17
1616000400000|2021-03-17 17:00:00|8593.3|8587.3|8592.3|8585.3|8594.3|8587.3|8592.3|8585.3|8
1616000700000|2021-03-17 17:05:00|8591.3|8584.3|8595.3|8589.3|8597.3|8591.3|8590.3|8583.3|41
1616001000000|2021-03-17 17:10:00|8596.3|8590.3|8598.3|8591.3|8598.3|8591.3|8594.3|8587.3|8
1616001300000|2021-03-17 17:15:00|8597.3|8590.3|8599.3|8592.3|8599.3|8592.3|8592.3|8586.3|24
1616001600000|2021-03-17 17:20:00|8598.3|8591.3|8599.3|8592.3|8600.3|8594.3|8596.3|8590.3|7
1616001900000|2021-03-17 17:25:00|8600.3|8593.3|8601.3|8594.3|8601.3|8595.3|8598.3|8591.3|7
1616002200000|2021-03-17 17:30:00|8600.3|8593.3|8602.3|8595.3|8603.3|8597.3|8600.3|8593.3|4
1616002500000|2021-03-17 17:35:00|8603.3|8596.3|8603.3|8596.3|8605.3|8597.3|8602.3|8595.3|3
1616002800000|2021-03-17 17:40:00|8602.3|8595.3|8604.3|8597.3|8605.3|8598.3|8602.3|8595.3|15
1616003100000|2021-03-17 17:45:00|8605.3|8598.3|8604.3|8597.3|8605.3|8599.3|8603.3|8595.3|2
1616003400000|2021-03-17 17:50:00|8603.3|8596.3|8599.3|8592.3|8603.3|8596.3|8598.3|8592.3|12
1616003700000|2021-03-17 17:55:00|8598.3|8591.3|8598.3|8590.3|8600.3|8592.3|8597.3|8590.3|16
1616004000000|2021-03-17 18:00:00|8602.3|8591.3|8609.3|8602.3|8617.3|8610.3|8601.3|8591.3|149
1616004300000|2021-03-17 18:05:00|8610.3|8603.3|8611.3|8603.3|8617.3|8609.3|8609.3|8602.3|18
1616004600000|2021-03-17 18:10:00|8612.3|8604.3|8617.3|8610.3|8624.3|8616.3|8612.3|8604.3|36
1616004900000|2021-03-17 18:15:00|8618.3|8612.3|8612.3|8605.3|8620.3|8613.3|8612.3|8605.3|14
1616005200000|2021-03-17 18:20:00|8613.3|8606.3|8608.3|8601.3|8613.3|8606.3|8608.3|8598.3|14
1616005500000|2021-03-17 18:25:00|8607.3|8600.3|8603.3|8596.3|8612.3|8605.3|8603.3|8596.3|4
1616005800000|2021-03-17 18:30:00|8604.3|8597.3|8602.3|8595.3|8604.3|8597.3|8599.3|8592.3|9
1616006100000|2021-03-17 18:35:00|8603.3|8596.3|8615.3|8608.3|8616.3|8609.3|8603.3|8596.3|47
1616006400000|2021-03-17 18:40:00|8616.3|8609.3|8619.3|8612.3|8621.3|8613.3|8615.3|8608.3|31
1616006700000|2021-03-17 18:45:00|8620.3|8611.3|8616.3|8610.3|8620.3|8612.3|8613.3|8605.3|10
1616007000000|2021-03-17 18:50:00|8615.3|8608.3|8622.3|8615.3|8622.3|8615.3|8615.3|8608.3|19
1616007300000|2021-03-17 18:55:00|8623.3|8616.3|8624.8|8612.8|8624.8|8617.3|8620.3|8612.3|12
1616007600000|2021-03-17 19:00:00|8624.7|8612.7|8631.4|8619.4|8631.6|8619.6|8624|8612|0
1616007900000|2021-03-17 19:05:00|8631.3|8619.3|8631.2|8619.2|8633.6|8621.6|8629.1|8617.1|0
1616008200000|2021-03-17 19:10:00|8631.1|8619.1|8625.7|8613.7|8631.3|8619.3|8625.3|8613.3|0
1616008500000|2021-03-17 19:15:00|8625.8|8613.8|8625.3|8613.3|8630.2|8618.2|8625.3|8613.3|0
1616008800000|2021-03-17 19:20:00|8625.4|8613.4|8618.6|8606.6|8625.4|8613.4|8618.3|8606.3|0
1616009100000|2021-03-17 19:25:00|8618.7|8606.7|8621.1|8609.1|8621.5|8609.5|8618.5|8606.5|0
1616009400000|2021-03-17 19:30:00|8621.2|8609.2|8628.3|8616.3|8628.5|8616.5|8620.9|8608.9|1230
1616009700000|2021-03-17 19:35:00|8628.4|8616.4|8623.4|8611.4|8628.4|8616.4|8623.4|8611.4|0
1616010000000|2021-03-17 19:40:00|8623.3|8611.3|8618|8606|8628.1|8616.1|8615.9|8603.9|0
1616010300000|2021-03-17 19:45:00|8618.1|8606.1|8620.9|8608.9|8621|8609|8617.9|8605.9|0
1616010600000|2021-03-17 19:50:00|8620|8608|8618.2|8606.2|8620.9|8608.9|8615.5|8603.5|0
1616010900000|2021-03-17 19:55:00|8617.3|8605.3|8617.9|8605.9|8618.7|8606.7|8614.5|8602.5|0
1616011200000|2021-03-17 20:00:00|8617.6|8605.6|8619.3|8607.3|8622.1|8610.1|8617.6|8605.6|3690
1616011500000|2021-03-17 20:05:00|8619.4|8607.4|8621.6|8609.6|8621.6|8609.6|8617.6|8605.6|0
1616011800000|2021-03-17 20:10:00|8621.4|8609.4|8621.6|8609.6|8621.8|8609.8|8621.2|8609.2|0
1616012100000|2021-03-17 20:15:00|8623.5|8611.5|8623.5|8611.5|8623.5|8611.5|8623.5|8611.5|0
1616012400000|2021-03-17 20:20:00|8625.4|8613.4|8625.6|8613.6|8625.6|8613.6|8624.4|8612.4|0
1616013000000|2021-03-17 20:30:00|8625.5|8613.5|8623|8611|8625.6|8613.6|8622.9|8610.9|0
1616013300000|2021-03-17 20:35:00|8622.9|8610.9|8622.8|8610.8|8623|8611|8622.6|8610.6|0
1616013600000|2021-03-17 20:40:00|8622.9|8610.9|8623|8611|8623.1|8611.1|8622.7|8610.7|0
1616013900000|2021-03-17 20:45:00|8622.9|8610.9|8623|8611|8623.1|8611.1|8622.9|8610.9|0
1616014200000|2021-03-17 20:50:00|8622.9|8610.9|8622.6|8610.6|8623|8611|8622.6|8610.6|0
1616014500000|2021-03-17 20:55:00|8622.5|8610.5|8623.5|8611.5|8623.8|8611.8|8620.3|8608.3|0
1616014800000|2021-03-17 21:00:00|8622.7|8610.7|8622.7|8610.7|8623.5|8611.5|8622.7|8610.7|0
1616015100000|2021-03-17 21:05:00|8622.9|8610.9|8622.9|8610.9|8623.7|8611.7|8622.9|8610.9|0
1616015400000|2021-03-17 21:10:00|8623.5|8611.5|8623.7|8611.7|8623.7|8611.7|8623.1|8611.1|0
1616015700000|2021-03-17 21:15:00|8623.5|8611.5|8623.7|8611.7|8623.7|8611.7|8623.5|8611.5|0
1616016000000|2021-03-17 21:20:00|8622.9|8610.9|8623.5|8611.5|8623.7|8611.7|8622.9|8610.9|0
1616016300000|2021-03-17 21:25:00|8623.9|8611.9|8623.9|8611.9|8623.9|8611.9|8623.9|8611.9|0
1616016600000|2021-03-17 21:30:00|8623.7|8611.7|8624.1|8612.1|8624.1|8612.1|8623.5|8611.5|0
1616016900000|2021-03-17 21:35:00|8624.3|8612.3|8624.3|8612.3|8624.3|8612.3|8624.3|8612.3|0
1616017200000|2021-03-17 21:40:00|8624.1|8612.1|8624.5|8612.5|8624.5|8612.5|8624.1|8612.1|0
1616017500000|2021-03-17 21:45:00|8624.3|8612.3|8622.5|8610.5|8624.3|8612.3|8622.5|8610.5|0
1616017800000|2021-03-17 21:50:00|8623.1|8611.1|8623.7|8611.7|8623.7|8611.7|8623.1|8611.1|0
1616018100000|2021-03-17 21:55:00|8623.3|8611.3|8607.4|8595.4|8623.3|8611.3|8606.6|8594.6|0
1616018400000|2021-03-17 22:00:00|8607.6|8595.6|8620.9|8608.9|8620.9|8608.9|8607.6|8595.6|0
1616018700000|2021-03-17 22:05:00|8620.8|8608.8|8620.9|8608.9|8622.9|8610.9|8620.6|8608.6|0
1616019000000|2021-03-17 22:10:00|8621.3|8609.3|8621.3|8609.3|8622.9|8610.9|8620.4|8608.4|0
1616019300000|2021-03-17 22:15:00|8620.9|8608.9|8618.9|8606.9|8621.8|8609.8|8618|8606|0
1616019600000|2021-03-17 22:20:00|8619.1|8607.1|8618.9|8606.9|8620.6|8608.6|8618.4|8606.4|0
1616019900000|2021-03-17 22:25:00|8619.3|8607.3|8620.9|8608.9|8621.8|8609.8|8618.4|8606.4|0
1616020200000|2021-03-17 22:30:00|8621.3|8609.3|8620.9|8608.9|8621.8|8609.8|8620.4|8608.4|0
1616020500000|2021-03-17 22:35:00|8620.8|8608.8|8619.3|8607.3|8620.9|8608.9|8618.9|8606.9|0
1616020800000|2021-03-17 22:40:00|8618.9|8606.9|8615.7|8603.7|8619.8|8607.8|8615.7|8603.7|0
1616021100000|2021-03-17 22:45:00|8615.5|8603.5|8616.4|8604.4|8616.9|8604.9|8614|8602|0
1616021400000|2021-03-17 22:50:00|8616.5|8604.5|8617.3|8605.3|8617.3|8605.3|8615.5|8603.5|0
1616021700000|2021-03-17 22:55:00|8617.5|8605.5|8617.4|8605.4|8618|8606|8614.9|8602.9|0
1616022000000|2021-03-17 23:00:00|8617.5|8605.5|8618.3|8606.3|8621.4|8609.4|8617|8605|0
1616022300000|2021-03-17 23:05:00|8618.4|8606.4|8617|8605|8619|8607|8616.5|8604.5|0
1616022600000|2021-03-17 23:10:00|8616.9|8604.9|8619|8607|8619.4|8607.4|8615.9|8603.9|0
1616022900000|2021-03-17 23:15:00|8619.4|8607.4|8615.9|8603.9|8619.4|8607.4|8614.5|8602.5|0
1616023200000|2021-03-17 23:20:00|8615.7|8603.7|8619.9|8607.9|8620.3|8608.3|8615.7|8603.7|0
1616023500000|2021-03-17 23:25:00|8620.3|8608.3|8621.9|8609.9|8622.3|8610.3|8619.9|8607.9|0
1616023800000|2021-03-17 23:30:00|8622.3|8610.3|8625.3|8613.3|8627|8615|8622.3|8610.3|0
1616024100000|2021-03-17 23:35:00|8625.1|8613.1|8624.6|8612.6|8626.6|8614.6|8624.6|8612.6|0
1616024400000|2021-03-17 23:40:00|8624.8|8612.8|8626.2|8614.2|8626.6|8614.6|8624.8|8612.8|0
1616024700000|2021-03-17 23:45:00|8626.6|8614.6|8626.6|8614.6|8627.5|8615.5|8625.5|8613.5|0
1616025000000|2021-03-17 23:50:00|8626.8|8614.8|8630.3|8618.3|8631.2|8619.2|8626.6|8614.6|0
1616025300000|2021-03-17 23:55:00|8630.4|8618.4|8630.8|8618.8|8632.6|8620.6|8629.2|8617.2|0
1616025600000|2021-03-18 00:00:00|8631.2|8619.2|8634.1|8622.1|8634.1|8622.1|8629.9|8617.9|0
1616025900000|2021-03-18 00:05:00|8633.9|8621.9|8637.7|8625.7|8638.6|8626.6|8632.1|8620.1|0
1616026200000|2021-03-18 00:10:00|8637.3|8625.3|8633.6|8621.6|8640.6|8628.6|8632.5|8620.5|0
1616026500000|2021-03-18 00:15:00|8631.5|8619.5|8631.2|8619.2|8635.5|8623.5|8631.2|8619.2|0
1616026800000|2021-03-18 00:20:00|8631.3|8619.3|8633.3|8621.3|8633.4|8621.4|8631.2|8619.2|0
1616027100000|2021-03-18 00:25:00|8633.2|8621.2|8632.2|8620.2|8633.3|8621.3|8631.1|8619.1|0
1616027400000|2021-03-18 00:30:00|8632.6|8620.6|8635.4|8623.4|8637.6|8625.6|8632.6|8620.6|0
1616027700000|2021-03-18 00:35:00|8635.5|8623.5|8636.4|8624.4|8639.8|8627.8|8635.4|8623.4|0
1616028000000|2021-03-18 00:40:00|8636|8624|8638|8626|8638|8626|8635.3|8623.3|0
1616028300000|2021-03-18 00:45:00|8637.9|8625.9|8640.1|8628.1|8642.2|8630.2|8637.9|8625.9|0
1616028600000|2021-03-18 00:50:00|8640.9|8628.9|8640.1|8628.1|8642.2|8630.2|8640.1|8628.1|0
1616028900000|2021-03-18 00:55:00|8640.2|8628.2|8644.4|8632.4|8644.4|8632.4|8638|8626|0
1616029200000|2021-03-18 01:00:00|8644.8|8632.8|8644.4|8632.4|8648.8|8636.8|8644.3|8632.3|0
1616029500000|2021-03-18 01:05:00|8645.4|8633.4|8644.3|8632.3|8646.6|8634.6|8644.3|8632.3|0
1616029800000|2021-03-18 01:10:00|8644.2|8632.2|8644.3|8632.3|8646.5|8634.5|8644.2|8632.2|0
1616030100000|2021-03-18 01:15:00|8644.4|8632.4|8648.5|8636.5|8648.7|8636.7|8644.3|8632.3|0
1616030400000|2021-03-18 01:20:00|8648.6|8636.6|8645.9|8633.9|8648.6|8636.6|8645.9|8633.9|0
1616030700000|2021-03-18 01:25:00|8645.8|8633.8|8643.6|8631.6|8645.9|8633.9|8643.6|8631.6|0
1616031000000|2021-03-18 01:30:00|8643.7|8631.7|8641.5|8629.5|8645.8|8633.8|8639.3|8627.3|0
1616031300000|2021-03-18 01:35:00|8641.9|8629.9|8643.8|8631.8|8645.9|8633.9|8641.5|8629.5|0
1616031600000|2021-03-18 01:40:00|8643.7|8631.7|8644.1|8632.1|8645.9|8633.9|8641.9|8629.9|0
1616031900000|2021-03-18 01:45:00|8644.2|8632.2|8644.2|8632.2|8646.3|8634.3|8642|8630|0
1616032200000|2021-03-18 01:50:00|8644.6|8632.6|8644.2|8632.2|8646.4|8634.4|8644.2|8632.2|0
1616032500000|2021-03-18 01:55:00|8644.3|8632.3|8647.5|8635.5|8648.6|8636.6|8644.3|8632.3|0
1616032800000|2021-03-18 02:00:00|8647.9|8635.9|8647.3|8635.3|8649.7|8637.7|8646.2|8634.2|0
1616033100000|2021-03-18 02:05:00|8647.2|8635.2|8645.1|8633.1|8647.2|8635.2|8645.1|8633.1|0
1616033400000|2021-03-18 02:10:00|8644.7|8632.7|8645.1|8633.1|8645.2|8633.2|8642.9|8630.9|0
1616033700000|2021-03-18 02:15:00|8644.3|8632.3|8645.2|8633.2|8647.3|8635.3|8643|8631|0
1616034000000|2021-03-18 02:20:00|8645.1|8633.1|8645.2|8633.2|8647.2|8635.2|8643|8631|0
1616034300000|2021-03-18 02:25:00|8645.3|8633.3|8645.5|8633.5|8647.6|8635.6|8645.3|8633.3|0
1616034600000|2021-03-18 02:30:00|8645.9|8633.9|8645.6|8633.6|8647.7|8635.7|8644.5|8632.5|0
1616034900000|2021-03-18 02:35:00|8646|8634|8645.6|8633.6|8647.7|8635.7|8645.5|8633.5|0
1616035200000|2021-03-18 02:40:00|8645.5|8633.5|8645.5|8633.5|8645.6|8633.6|8645.5|8633.5|0
1616035500000|2021-03-18 02:45:00|8645.6|8633.6|8639|8627|8645.6|8633.6|8637.8|8625.8|0
1616035800000|2021-03-18 02:50:00|8638.6|8626.6|8639|8627|8639|8627|8636.8|8624.8|0
1616036100000|2021-03-18 02:55:00|8639.1|8627.1|8641.4|8629.4|8641.4|8629.4|8639|8627|0
1616036400000|2021-03-18 03:00:00|8641.3|8629.3|8636.9|8624.9|8641.4|8629.4|8634.8|8622.8|0
1616036700000|2021-03-18 03:05:00|8636.5|8624.5|8628|8616|8636.5|8624.5|8627.9|8615.9|0
1616037000000|2021-03-18 03:10:00|8627.9|8615.9|8630|8618|8632.3|8620.3|8627.9|8615.9|0
1616037300000|2021-03-18 03:15:00|8630.1|8618.1|8627.9|8615.9|8630.1|8618.1|8627.8|8615.8|0
1616037600000|2021-03-18 03:20:00|8627.8|8615.8|8627.8|8615.8|8630|8618|8625.6|8613.6|0
1616037900000|2021-03-18 03:25:00|8627.7|8615.7|8623.3|8611.3|8627.8|8615.8|8621.2|8609.2|0
1616038200000|2021-03-18 03:30:00|8622.9|8610.9|8619|8607|8627.7|8615.7|8619|8607|0
1616038500000|2021-03-18 03:35:00|8619.1|8607.1|8623.3|8611.3|8623.3|8611.3|8619|8607|0
1616038800000|2021-03-18 03:40:00|8624.1|8612.1|8625.5|8613.5|8625.5|8613.5|8623.3|8611.3|0
1616039100000|2021-03-18 03:45:00|8625.9|8613.9|8623.7|8611.7|8627.6|8615.6|8623.3|8611.3|0
1616039400000|2021-03-18 03:50:00|8624.4|8612.4|8623.3|8611.3|8625.5|8613.5|8623.3|8611.3|0
1616039700000|2021-03-18 03:55:00|8623.2|8611.2|8621.1|8609.1|8623.3|8611.3|8621.1|8609.1|0
1616040000000|2021-03-18 04:00:00|8621|8609|8625.4|8613.4|8625.4|8613.4|8621|8609|0
1616040300000|2021-03-18 04:05:00|8625.8|8613.8|8623.2|8611.2|8626.5|8614.5|8623.2|8611.2|0
1616040600000|2021-03-18 04:10:00|8622.8|8610.8|8623.2|8611.2|8623.2|8611.2|8621|8609|0
1616040900000|2021-03-18 04:15:00|8622.8|8610.8|8619.8|8607.8|8623.2|8611.2|8618.7|8606.7|0
1616041200000|2021-03-18 04:20:00|8619.4|8607.4|8623.1|8611.1|8623.1|8611.1|8618.7|8606.7|0
1616041500000|2021-03-18 04:25:00|8623.2|8611.2|8621.1|8609.1|8623.3|8611.3|8621.1|8609.1|0
1616041800000|2021-03-18 04:30:00|8623.2|8611.2|8625.4|8613.4|8625.4|8613.4|8621.1|8609.1|0
1616042100000|2021-03-18 04:35:00|8625.8|8613.8|8625.4|8613.4|8627.6|8615.6|8625.4|8613.4|0
1616042400000|2021-03-18 04:40:00|8625.8|8613.8|8625.5|8613.5|8627.6|8615.6|8625.4|8613.4|0
1616042700000|2021-03-18 04:45:00|8625.4|8613.4|8625.4|8613.4|8629.8|8617.8|8625.4|8613.4|0
1616043000000|2021-03-18 04:50:00|8625.5|8613.5|8628.7|8616.7|8629.8|8617.8|8625.5|8613.5|0
1616043300000|2021-03-18 04:55:00|8629.1|8617.1|8627.7|8615.7|8629.9|8617.9|8627.7|8615.7|0
1616043600000|2021-03-18 05:00:00|8627.6|8615.6|8623.1|8611.1|8627.6|8615.6|8623.1|8611.1|0
1616043900000|2021-03-18 05:05:00|8623|8611|8623.1|8611.1|8625.2|8613.2|8623|8611|0
1616044200000|2021-03-18 05:10:00|8623|8611|8622.9|8610.9|8624|8612|8620.7|8608.7|0
1616044500000|2021-03-18 05:15:00|8623|8611|8627.4|8615.4|8627.4|8615.4|8623|8611|0
1616044800000|2021-03-18 05:20:00|8627.3|8615.3|8630.6|8618.6|8630.6|8618.6|8627.3|8615.3|0
1616045100000|2021-03-18 05:25:00|8630.2|8618.2|8628.6|8616.6|8630.7|8618.7|8628.4|8616.4|0
1616045400000|2021-03-18 05:30:00|8628.5|8616.5|8631|8619|8631|8619|8626.3|8614.3|0
1616045700000|2021-03-18 05:35:00|8630.9|8618.9|8628.8|8616.8|8630.9|8618.9|8626.6|8614.6|0
1616046000000|2021-03-18 05:40:00|8628.4|8616.4|8626.5|8614.5|8628.8|8616.8|8626.5|8614.5|0
1616046300000|2021-03-18 05:45:00|8625.7|8613.7|8626.6|8614.6|8626.6|8614.6|8624.4|8612.4|0
1616046600000|2021-03-18 05:50:00|8626.5|8614.5|8628.8|8616.8|8629.8|8617.8|8626.5|8614.5|0
1616046900000|2021-03-18 05:55:00|8629.2|8617.2|8628.8|8616.8|8631|8619|8626.6|8614.6|0
1616047200000|2021-03-18 06:00:00|8628.9|8616.9|8628.8|8616.8|8631|8619|8626.6|8614.6|0
1616047500000|2021-03-18 06:05:00|8628.4|8616.4|8626.7|8614.7|8628.9|8616.9|8625.6|8613.6|0
1616047800000|2021-03-18 06:10:00|8626.8|8614.8|8628.9|8616.9|8628.9|8616.9|8626.7|8614.7|0
1616048100000|2021-03-18 06:15:00|8628.5|8616.5|8626.7|8614.7|8628.8|8616.8|8626.7|8614.7|0
1616048400000|2021-03-18 06:20:00|8626.8|8614.8|8631.2|8619.2|8633.3|8621.3|8626.7|8614.7|0
1616048700000|2021-03-18 06:25:00|8632|8620|8633.3|8621.3|8633.3|8621.3|8632|8620|0
1616049000000|2021-03-18 06:30:00|8633.7|8621.7|8637.7|8625.7|8637.7|8625.7|8633.3|8621.3|0
1616049300000|2021-03-18 06:35:00|8637.6|8625.6|8637.9|8625.9|8640|8628|8637.6|8625.6|0
1616049600000|2021-03-18 06:40:00|8638.7|8626.7|8635.8|8623.8|8640|8628|8635.8|8623.8|0
1616049900000|2021-03-18 06:45:00|8635.9|8623.9|8640.3|8628.3|8640.3|8628.3|8635.8|8623.8|0
1616050200000|2021-03-18 06:50:00|8639.5|8627.5|8640.1|8628.1|8640.3|8628.3|8638|8626|0
1616050500000|2021-03-18 06:55:00|8641.1|8629.1|8643.2|8631.2|8643.2|8631.2|8640|8628|0
1616050800000|2021-03-18 07:00:00|8643|8631|8635.3|8630.3|8650.3|8645.3|8631.3|8626.3|56
1616051100000|2021-03-18 07:05:00|8635.8|8630.8|8637.8|8632.8|8640.3|8635.3|8635.3|8630.3|22
1616051400000|2021-03-18 07:10:00|8638.3|8633.3|8636.3|8631.3|8638.3|8633.3|8634.8|8629.8|10
1616051700000|2021-03-18 07:15:00|8635.8|8630.8|8636.8|8631.8|8638.8|8633.8|8635.3|8630.3|18
1616052000000|2021-03-18 07:20:00|8637.8|8632.8|8634.8|8629.8|8638.8|8633.8|8633.3|8628.3|62
1616052300000|2021-03-18 07:25:00|8635.8|8630.8|8632.3|8627.3|8635.8|8630.8|8629.3|8624.3|9
1616052600000|2021-03-18 07:30:00|8631.8|8626.8|8632.8|8627.8|8634.3|8629.3|8629.8|8624.8|19
1616052900000|2021-03-18 07:35:00|8633.3|8628.3|8629.8|8624.8|8634.3|8629.3|8626.3|8621.3|27
1616053200000|2021-03-18 07:40:00|8630.3|8625.3|8625.8|8620.8|8630.8|8625.8|8622.3|8617.3|21
1616053500000|2021-03-18 07:45:00|8626.3|8621.3|8624.8|8619.8|8628.3|8623.3|8624.3|8619.3|20
1616053800000|2021-03-18 07:50:00|8624.3|8619.3|8632.3|8627.3|8632.8|8627.8|8623.3|8618.3|136
1616054100000|2021-03-18 07:55:00|8631.8|8626.8|8635.3|8630.3|8637.8|8632.8|8623.8|8618.8|94
1616054400000|2021-03-18 08:00:00|8635.8|8630.8|8647.3|8642.3|8659.3|8654.3|8631.8|8626.8|429
1616054700000|2021-03-18 08:05:00|8647.8|8642.8|8621.3|8616.3|8657.3|8652.3|8619.8|8614.8|538
1616055000000|2021-03-18 08:10:00|8620.8|8615.8|8618.8|8613.8|8623.3|8618.3|8609.8|8604.8|204
1616055300000|2021-03-18 08:15:00|8619.3|8614.3|8601.3|8596.3|8629.3|8624.3|8601.3|8596.3|194
1616055600000|2021-03-18 08:20:00|8601.8|8596.8|8603.3|8598.3|8604.3|8599.3|8592.3|8587.3|249
1616055900000|2021-03-18 08:25:00|8602.8|8597.8|8597.8|8592.8|8607.3|8602.3|8592.3|8587.3|118
1616056200000|2021-03-18 08:30:00|8598.3|8593.3|8592.3|8587.3|8607.3|8602.3|8591.8|8586.8|133
1616056500000|2021-03-18 08:35:00|8592.8|8587.8|8594.3|8589.3|8601.3|8596.3|8590.3|8585.3|70
1616056800000|2021-03-18 08:40:00|8594.8|8589.8|8603.8|8598.8|8608.8|8603.8|8594.3|8589.3|751
1616057100000|2021-03-18 08:45:00|8603.3|8598.3|8605.8|8600.8|8614.3|8609.3|8603.3|8598.3|224
1616057400000|2021-03-18 08:50:00|8606.3|8601.3|8615.3|8610.3|8615.3|8610.3|8601.3|8596.3|94
1616057700000|2021-03-18 08:55:00|8614.8|8609.8|8617.3|8612.3|8621.3|8616.3|8612.3|8607.3|49
1616058000000|2021-03-18 09:00:00|8616.8|8611.8|8620.3|8615.3|8620.8|8615.8|8614.3|8609.3|52
1616058300000|2021-03-18 09:05:00|8619.8|8614.8|8620.3|8615.3|8629.3|8624.3|8619.3|8614.3|76
1616058600000|2021-03-18 09:10:00|8620.8|8615.8|8622.3|8617.3|8623.3|8618.3|8614.3|8609.3|99
1616058900000|2021-03-18 09:15:00|8621.8|8616.8|8625.3|8620.3|8627.3|8622.3|8618.3|8613.3|62
1616059200000|2021-03-18 09:20:00|8625.8|8620.8|8619.3|8614.3|8632.8|8627.8|8619.3|8614.3|64
1616059500000|2021-03-18 09:25:00|8619.8|8614.8|8619.8|8614.8|8623.3|8618.3|8615.3|8610.3|49
1616059800000|2021-03-18 09:30:00|8619.3|8614.3|8620.3|8615.3|8623.3|8618.3|8615.3|8610.3|110
1616060100000|2021-03-18 09:35:00|8619.8|8614.8|8610.3|8605.3|8621.3|8616.3|8609.8|8604.8|391
1616060400000|2021-03-18 09:40:00|8609.8|8604.8|8611.8|8606.8|8616.3|8611.3|8606.3|8601.3|37
1616060700000|2021-03-18 09:45:00|8611.3|8606.3|8602.3|8597.3|8612.3|8607.3|8601.3|8596.3|51
1616061000000|2021-03-18 09:50:00|8601.8|8596.8|8592.3|8587.3|8603.3|8598.3|8591.8|8586.8|172
1616061300000|2021-03-18 09:55:00|8591.8|8586.8|8595.3|8590.3|8598.8|8593.8|8588.3|8583.3|320
1616061600000|2021-03-18 10:00:00|8594.8|8589.8|8601.3|8596.3|8601.3|8596.3|8593.8|8588.8|42
1616061900000|2021-03-18 10:05:00|8600.8|8595.8|8611.3|8606.3|8612.8|8607.8|8600.3|8595.3|110
1616062200000|2021-03-18 10:10:00|8610.8|8605.8|8608.3|8603.3|8614.3|8609.3|8604.8|8599.8|40
1616062500000|2021-03-18 10:15:00|8608.8|8603.8|8606.3|8601.3|8612.3|8607.3|8605.3|8600.3|111
1616062800000|2021-03-18 10:20:00|8606.8|8601.8|8607.3|8602.3|8612.3|8607.3|8605.8|8600.8|31
1616063100000|2021-03-18 10:25:00|8606.8|8601.8|8614.3|8609.3|8617.8|8612.8|8604.3|8599.3|262
1616063400000|2021-03-18 10:30:00|8614.8|8609.8|8616.8|8611.8|8620.3|8615.3|8614.8|8609.8|116
1616063700000|2021-03-18 10:35:00|8617.3|8612.3|8601.8|8596.8|8617.3|8612.3|8601.3|8596.3|549
1616064000000|2021-03-18 10:40:00|8601.3|8596.3|8604.8|8599.8|8609.8|8604.8|8599.8|8594.8|59
1616064300000|2021-03-18 10:45:00|8603.8|8598.8|8607.3|8602.3|8613.8|8608.8|8603.8|8598.8|44
1616064600000|2021-03-18 10:50:00|8607.8|8602.8|8606.8|8601.8|8611.8|8606.8|8604.8|8599.8|163
1616064900000|2021-03-18 10:55:00|8608.3|8603.3|8615.3|8610.3|8617.3|8612.3|8605.8|8600.8|44
1616065200000|2021-03-18 11:00:00|8614.8|8609.8|8614.3|8609.3|8622.8|8617.8|8610.8|8605.8|134
1616065500000|2021-03-18 11:05:00|8614.8|8609.8|8624.3|8619.3|8624.3|8619.3|8614.8|8609.8|1063
1616065800000|2021-03-18 11:10:00|8623.8|8618.8|8613.3|8608.3|8624.3|8619.3|8612.8|8607.8|48
1616066100000|2021-03-18 11:15:00|8612.8|8607.8|8612.3|8607.3|8613.3|8608.3|8604.3|8599.3|49
1616066400000|2021-03-18 11:20:00|8612.8|8607.8|8613.8|8608.8|8614.3|8609.3|8609.8|8604.8|42
1616066700000|2021-03-18 11:25:00|8614.3|8609.3|8619.3|8614.3|8619.3|8614.3|8612.8|8607.8|38
1616067000000|2021-03-18 11:30:00|8619.8|8614.8|8615.3|8610.3|8622.8|8617.8|8615.3|8610.3|77
1616067300000|2021-03-18 11:35:00|8614.3|8609.3|8614.8|8609.8|8615.3|8610.3|8605.8|8600.8|70
1616067600000|2021-03-18 11:40:00|8613.3|8608.3|8605.3|8600.3|8613.8|8608.8|8605.3|8600.3|53
1616067900000|2021-03-18 11:45:00|8604.8|8599.8|8614.3|8609.3|8614.3|8609.3|8603.8|8598.8|58
1616068200000|2021-03-18 11:50:00|8613.8|8608.8|8623.3|8618.3|8624.3|8619.3|8611.8|8606.8|88
1616068500000|2021-03-18 11:55:00|8622.8|8617.8|8623.8|8618.8|8628.8|8623.8|8621.8|8616.8|43
1616068800000|2021-03-18 12:00:00|8623.3|8618.3|8620.8|8615.8|8625.8|8620.8|8620.3|8615.3|107
1616069100000|2021-03-18 12:05:00|8621.3|8616.3|8634.8|8629.8|8635.8|8630.8|8620.8|8615.8|27
1616069400000|2021-03-18 12:10:00|8634.3|8629.3|8630.3|8625.3|8634.8|8629.8|8625.8|8620.8|26
1616069700000|2021-03-18 12:15:00|8629.8|8624.8|8629.8|8624.8|8630.3|8625.3|8626.3|8621.3|122
1616070000000|2021-03-18 12:20:00|8629.3|8624.3|8625.8|8620.8|8629.8|8624.8|8624.8|8619.8|20
1616070300000|2021-03-18 12:25:00|8625.3|8620.3|8624.8|8619.8|8627.8|8622.8|8622.8|8617.8|20
1616070600000|2021-03-18 12:30:00|8624.3|8619.3|8624.8|8619.8|8625.8|8620.8|8621.3|8616.3|25
1616070900000|2021-03-18 12:35:00|8624.3|8619.3|8627.3|8622.3|8630.8|8625.8|8624.3|8619.3|80
1616071200000|2021-03-18 12:40:00|8627.8|8622.8|8626.3|8621.3|8628.3|8623.3|8620.3|8615.3|25
1616071500000|2021-03-18 12:45:00|8625.3|8620.3|8628.8|8623.8|8632.3|8627.3|8621.8|8616.8|28
1616071800000|2021-03-18 12:50:00|8628.3|8623.3|8629.3|8624.3|8636.3|8631.3|8625.8|8620.8|57
1616072100000|2021-03-18 12:55:00|8629.8|8624.8|8620.8|8615.8|8630.8|8625.8|8620.8|8615.8|18
1616072400000|2021-03-18 13:00:00|8621.3|8616.3|8611.8|8606.8|8621.3|8616.3|8611.3|8606.3|24
1616072700000|2021-03-18 13:05:00|8612.3|8607.3|8603.3|8598.3|8614.8|8609.8|8602.8|8597.8|46
1616073000000|2021-03-18 13:10:00|8602.8|8597.8|8599.3|8594.3|8606.8|8601.8|8598.8|8593.8|24
1616073300000|2021-03-18 13:15:00|8598.8|8593.8|8598.8|8593.8|8604.8|8599.8|8598.3|8593.3|44
1616073600000|2021-03-18 13:20:00|8599.3|8594.3|8599.8|8594.8|8604.8|8599.8|8598.3|8593.3|31
1616073900000|2021-03-18 13:25:00|8600.3|8595.3|8607.8|8602.8|8608.8|8603.8|8599.8|8594.8|18
1616074200000|2021-03-18 13:30:00|8608.3|8603.3|8615.8|8610.8|8619.3|8614.3|8608.3|8603.3|48
1616074500000|2021-03-18 13:35:00|8616.3|8611.3|8626.8|8621.8|8626.8|8621.8|8616.3|8611.3|103
1616074800000|2021-03-18 13:40:00|8626.3|8621.3|8632.3|8627.3|8635.8|8630.8|8624.3|8619.3|166
1616075100000|2021-03-18 13:45:00|8631.3|8626.3|8625.3|8620.3|8632.8|8627.8|8622.8|8617.8|62
1616075400000|2021-03-18 13:50:00|8624.8|8619.8|8629.3|8624.3|8634.3|8629.3|8619.3|8614.3|38
1616075700000|2021-03-18 13:55:00|8629.8|8624.8|8652.3|8647.3|8653.3|8648.3|8629.8|8624.8|32
1616076000000|2021-03-18 14:00:00|8652.8|8647.8|8650.3|8645.3|8658.8|8653.8|8649.8|8644.8|30
1616076300000|2021-03-18 14:05:00|8650.8|8645.8|8657.8|8652.8|8660.8|8655.8|8650.3|8645.3|28
1616076600000|2021-03-18 14:10:00|8657.3|8652.3|8645.8|8640.8|8657.8|8652.8|8641.3|8636.3|49
1616076900000|2021-03-18 14:15:00|8645.3|8640.3|8644.8|8639.8|8653.8|8648.8|8644.8|8639.8|31
1616077200000|2021-03-18 14:20:00|8645.3|8640.3|8651.3|8646.3|8653.3|8648.3|8644.3|8639.3|34
1616077500000|2021-03-18 14:25:00|8651.8|8646.8|8651.8|8646.8|8659.3|8654.3|8651.3|8646.3|92
1616077800000|2021-03-18 14:30:00|8651.3|8646.3|8660.8|8655.8|8661.3|8656.3|8649.3|8644.3|139
1616078100000|2021-03-18 14:35:00|8660.3|8655.3|8652.8|8647.8|8664.3|8659.3|8652.3|8647.3|87
1616078400000|2021-03-18 14:40:00|8653.3|8648.3|8640.3|8635.3|8653.8|8648.8|8638.8|8633.8|32
1616078700000|2021-03-18 14:45:00|8639.8|8634.8|8635.8|8630.8|8646.3|8641.3|8635.3|8630.3|31
1616079000000|2021-03-18 14:50:00|8636.3|8631.3|8630.3|8625.3|8639.8|8634.8|8628.3|8623.3|45
1616079300000|2021-03-18 14:55:00|8631.3|8626.3|8633.3|8628.3|8637.3|8632.3|8629.3|8624.3|98
1616079600000|2021-03-18 15:00:00|8634.8|8629.8|8635.3|8630.3|8639.3|8634.3|8631.8|8626.8|25
1616079900000|2021-03-18 15:05:00|8636.3|8631.3|8644.8|8639.8|8647.8|8642.8|8634.3|8629.3|35
1616080200000|2021-03-18 15:10:00|8642.8|8637.8|8645.3|8640.3|8647.3|8642.3|8639.8|8634.8|53
1616080500000|2021-03-18 15:15:00|8644.8|8639.8|8645.8|8640.8|8649.8|8644.8|8644.8|8639.8|18
1616080800000|2021-03-18 15:20:00|8645.3|8640.3|8645.8|8640.8|8652.8|8647.8|8645.3|8640.3|38
1616081100000|2021-03-18 15:25:00|8645.3|8640.3|8649.3|8644.3|8649.3|8644.3|8640.8|8635.8|65
1616081400000|2021-03-18 15:30:00|8647.3|8642.3|8650.8|8645.8|8653.3|8648.3|8646.8|8641.8|38
1616081700000|2021-03-18 15:35:00|8651.3|8646.3|8652.8|8647.8|8654.8|8649.8|8649.8|8644.8|19
1616082000000|2021-03-18 15:40:00|8653.3|8648.3|8651.8|8646.8|8658.3|8653.3|8651.3|8646.3|45
1616082300000|2021-03-18 15:45:00|8652.3|8647.3|8655.8|8650.8|8658.8|8653.8|8651.8|8646.8|32
1616082600000|2021-03-18 15:50:00|8656.3|8651.3|8656.3|8651.3|8659.8|8654.8|8654.3|8649.3|75
1616082900000|2021-03-18 15:55:00|8655.8|8650.8|8654.3|8649.3|8660.3|8655.3|8651.8|8646.8|26
1616083200000|2021-03-18 16:00:00|8653.8|8648.8|8652.8|8647.8|8656.3|8651.3|8651.8|8646.8|104
1616083500000|2021-03-18 16:05:00|8653.3|8648.3|8649.8|8644.8|8655.3|8650.3|8649.8|8644.8|151
1616083800000|2021-03-18 16:10:00|8649.3|8644.3|8643.3|8638.3|8650.3|8645.3|8643.3|8638.3|119
1616084100000|2021-03-18 16:15:00|8643.8|8638.8|8643.8|8638.8|8646.8|8641.8|8641.3|8636.3|178
1616084400000|2021-03-18 16:20:00|8643.3|8638.3|8642.8|8637.8|8643.8|8638.8|8638.8|8633.8|122
1616084700000|2021-03-18 16:25:00|8642.3|8637.3|8642.8|8637.8|8648.3|8643.3|8639.3|8634.3|148
1616085000000|2021-03-18 16:30:00|8643.8|8636.8|8630.8|8622.8|8647.8|8639.8|8625.8|8618.8|332
1616085300000|2021-03-18 16:35:00|8629.8|8621.8|8628.8|8620.8|8629.8|8622.8|8623.8|8617.8|192
1616085600000|2021-03-18 16:40:00|8627.8|8621.8|8625.8|8618.8|8628.8|8621.8|8624.8|8617.8|78
1616085900000|2021-03-18 16:45:00|8626.8|8617.8|8623.8|8615.8|8626.8|8617.8|8621.8|8613.8|42
1616086200000|2021-03-18 16:50:00|8622.8|8614.8|8619.8|8612.8|8622.8|8614.8|8619.8|8612.8|15
1616086500000|2021-03-18 16:55:00|8620.8|8610.8|8613.8|8604.8|8620.8|8610.8|8610.8|8602.8|101
1616086800000|2021-03-18 17:00:00|8614.8|8605.8|8620.8|8613.8|8621.8|8613.8|8613.8|8605.8|18
1616087100000|2021-03-18 17:05:00|8621.8|8612.8|8613.8|8605.8|8621.8|8615.8|8613.8|8605.8|12
1616087400000|2021-03-18 17:10:00|8612.8|8606.8|8611.8|8605.8|8614.8|8608.8|8609.8|8602.8|174
1616087700000|2021-03-18 17:15:00|8610.8|8603.8|8609.8|8602.8|8610.8|8604.8|8607.8|8600.8|27
1616088000000|2021-03-18 17:20:00|8611.8|8603.8|8608.8|8601.8|8611.8|8604.8|8608.8|8601.8|8
1616088300000|2021-03-18 17:25:00|8609.8|8602.8|8608.8|8601.8|8610.8|8604.8|8608.8|8600.8|14
1616088600000|2021-03-18 17:30:00|8607.8|8600.8|8608.8|8601.8|8609.8|8601.8|8606.8|8599.8|16
1616088900000|2021-03-18 17:35:00|8609.8|8602.8|8615.8|8607.8|8615.8|8607.8|8609.8|8601.8|1
1616089200000|2021-03-18 17:40:00|8616.8|8608.8|8618.8|8611.8|8618.8|8611.8|8616.8|8608.8|3
1616089500000|2021-03-18 17:45:00|8617.8|8610.8|8616.8|8610.8|8618.8|8611.8|8615.8|8608.8|23
1616089800000|2021-03-18 17:50:00|8618.8|8612.8|8623.8|8616.8|8624.8|8618.8|8618.8|8612.8|82
1616090100000|2021-03-18 17:55:00|8624.8|8615.8|8624.8|8614.8|8625.8|8617.8|8623.8|8614.8|9
1616090400000|2021-03-18 18:00:00|8623.8|8615.8|8616.8|8607.8|8624.8|8615.8|8615.8|8606.8|0
1616090700000|2021-03-18 18:05:00|8615.8|8608.8|8616.8|8608.8|8618.8|8610.8|8615.8|8607.8|15
1616091000000|2021-03-18 18:10:00|8615.8|8607.8|8610.8|8600.8|8615.8|8607.8|8608.8|8600.8|7
1616091300000|2021-03-18 18:15:00|8609.8|8601.8|8603.8|8595.8|8609.8|8601.8|8603.8|8595.8|18
1616091600000|2021-03-18 18:20:00|8602.8|8596.8|8599.8|8593.8|8602.8|8596.8|8598.8|8590.8|3
1616091900000|2021-03-18 18:25:00|8597.8|8590.8|8595.8|8589.8|8598.8|8591.8|8595.8|8589.8|11
1616092200000|2021-03-18 18:30:00|8596.8|8590.8|8592.8|8584.8|8599.8|8592.8|8592.8|8583.8|20
1616092500000|2021-03-18 18:35:00|8591.8|8583.8|8585.8|8577.8|8591.8|8584.8|8585.8|8576.8|13
1616092800000|2021-03-18 18:40:00|8584.8|8576.8|8579.8|8569.8|8585.8|8577.8|8575.8|8568.8|9
1616093100000|2021-03-18 18:45:00|8580.8|8570.8|8592.8|8582.8|8593.8|8583.8|8580.8|8570.8|15
1616093400000|2021-03-18 18:50:00|8595.3|8583.3|8582.8|8570.8|8595.3|8583.8|8577.8|8568.8|25
1616093700000|2021-03-18 18:55:00|8581.8|8575.8|8582.4|8570.4|8584.8|8578.8|8577.8|8567.3|9
1616094000000|2021-03-18 19:00:00|8582.3|8570.3|8575.1|8563.1|8584.6|8572.6|8574.9|8562.9|0
1616094300000|2021-03-18 19:05:00|8575.3|8563.3|8577.3|8565.3|8579.2|8567.2|8569.4|8557.4|0
1616094600000|2021-03-18 19:10:00|8577.6|8565.6|8579.8|8567.8|8582.3|8570.3|8576.9|8564.9|0
1616094900000|2021-03-18 19:15:00|8579.7|8567.7|8573.2|8561.2|8579.8|8567.8|8570.6|8558.6|0
1616095200000|2021-03-18 19:20:00|8573.3|8561.3|8565.7|8553.7|8573.5|8561.5|8563.8|8551.8|0
1616095500000|2021-03-18 19:25:00|8565.8|8553.8|8575.7|8563.7|8575.7|8563.7|8565.5|8553.5|0
1616095800000|2021-03-18 19:30:00|8575.6|8563.6|8563.7|8551.7|8578.1|8566.1|8563.7|8551.7|17515
1616096100000|2021-03-18 19:35:00|8563.8|8551.8|8563.2|8551.2|8568.4|8556.4|8563.1|8551.1|0
1616096400000|2021-03-18 19:40:00|8563.3|8551.3|8556.4|8544.4|8563.5|8551.5|8554.3|8542.3|0
1616096700000|2021-03-18 19:45:00|8556.7|8544.7|8547.9|8535.9|8557|8545|8547.6|8535.6|0
1616097000000|2021-03-18 19:50:00|8547.8|8535.8|8556.6|8544.6|8559.7|8547.7|8547.4|8535.4|0
1616097300000|2021-03-18 19:55:00|8556.7|8544.7|8555.6|8543.6|8563.6|8551.6|8554.9|8542.9|0
1616097600000|2021-03-18 20:00:00|8555.3|8543.3|8567.7|8555.7|8567.7|8555.7|8555.3|8543.3|35030
1616097900000|2021-03-18 20:05:00|8567.6|8555.6|8572.1|8560.1|8576.4|8564.4|8567.3|8555.3|0
1616098200000|2021-03-18 20:10:00|8572|8560|8565|8553|8572|8560|8564.9|8552.9|0
1616098500000|2021-03-18 20:15:00|8564|8552|8563|8551|8565|8553|8561.1|8549.1|0
1616098800000|2021-03-18 20:20:00|8564|8552|8561.3|8549.3|8565.1|8553.1|8560.3|8548.3|0
1616099100000|2021-03-18 20:25:00|8563.2|8551.2|8563.2|8551.2|8563.2|8551.2|8563.2|8551.2|0
1616099400000|2021-03-18 20:30:00|8563.1|8551.1|8560.6|8548.6|8563.5|8551.5|8560.4|8548.4|0
1616099700000|2021-03-18 20:35:00|8560.5|8548.5|8558.6|8546.6|8560.6|8548.6|8558.5|8546.5|0
1616100000000|2021-03-18 20:40:00|8558.7|8546.7|8562.3|8550.3|8562.4|8550.4|8558.6|8546.6|0
1616100300000|2021-03-18 20:45:00|8562.2|8550.2|8561.9|8549.9|8562.4|8550.4|8561.9|8549.9|0
1616100600000|2021-03-18 20:50:00|8562|8550|8561.7|8549.7|8562|8550|8561.5|8549.5|0
1616100900000|2021-03-18 20:55:00|8561.8|8549.8|8563.8|8551.8|8565.7|8553.7|8559.9|8547.9|0
1616101200000|2021-03-18 21:00:00|8564.8|8552.8|8564.8|8552.8|8565.2|8553.2|8564.4|8552.4|0
1616101500000|2021-03-18 21:05:00|8565.2|8553.2|8565.2|8553.2|8565.2|8553.2|8564.4|8552.4|0
1616101800000|2021-03-18 21:10:00|8564.6|8552.6|8564.8|8552.8|8565|8553|8563.8|8551.8|0
1616102100000|2021-03-18 21:15:00|8564.6|8552.6|8565.4|8553.4|8565.6|8553.6|8564.6|8552.6|0
1616102400000|2021-03-18 21:20:00|8565.6|8553.6|8566|8554|8566.2|8554.2|8565.6|8553.6|0
1616102700000|2021-03-18 21:25:00|8566.2|8554.2|8567.3|8555.3|8567.9|8555.9|8566.2|8554.2|0
1616103000000|2021-03-18 21:30:00|8567.1|8555.1|8568.1|8556.1|8568.1|8556.1|8567.1|8555.1|0
1616103300000|2021-03-18 21:35:00|8568.3|8556.3|8567.7|8555.7|8568.3|8556.3|8567.5|8555.5|0
1616103600000|2021-03-18 21:40:00|8567.5|8555.5|8567.5|8555.5|8568.1|8556.1|8567.3|8555.3|0
1616103900000|2021-03-18 21:45:00|8567.3|8555.3|8567.5|8555.5|8567.7|8555.7|8567.3|8555.3|0
1616104200000|2021-03-18 21:50:00|8567.7|8555.7|8567.7|8555.7|8568.5|8556.5|8567.7|8555.7|0
1616104500000|2021-03-18 21:55:00|8567.6|8555.6|8566.8|8554.8|8568|8556|8566.6|8554.6|0
1616104800000|2021-03-18 22:00:00|8567|8555|8572.1|8560.1|8573|8561|8566.6|8554.6|0
1616105100000|2021-03-18 22:05:00|8572.2|8560.2|8570.7|8558.7|8574.1|8562.1|8569.2|8557.2|0
1616105400000|2021-03-18 22:10:00|8570.1|8558.1|8572.6|8560.6|8573.7|8561.7|8570.1|8558.1|0
1616105700000|2021-03-18 22:15:00|8573|8561|8574.6|8562.6|8575.9|8563.9|8572.6|8560.6|0
1616106000000|2021-03-18 22:20:00|8574.5|8562.5|8564.8|8552.8|8574.6|8562.6|8564.8|8552.8|0
1616106300000|2021-03-18 22:25:00|8564.7|8552.7|8565.4|8553.4|8566.8|8554.8|8560.5|8548.5|0
1616106600000|2021-03-18 22:30:00|8565.5|8553.5|8565.9|8553.9|8567.9|8555.9|8565.4|8553.4|0
1616106900000|2021-03-18 22:35:00|8566.3|8554.3|8562.5|8550.5|8566.3|8554.3|8561.4|8549.4|0
1616107200000|2021-03-18 22:40:00|8562.6|8550.6|8564.3|8552.3|8564.3|8552.3|8561.4|8549.4|0
1616107500000|2021-03-18 22:45:00|8564.1|8552.1|8561.4|8549.4|8566.3|8554.3|8560.5|8548.5|0
1616107800000|2021-03-18 22:50:00|8561.5|8549.5|8560.5|8548.5|8563.9|8551.9|8560.1|8548.1|0
1616108100000|2021-03-18 22:55:00|8560.3|8548.3|8556.1|8544.1|8560.3|8548.3|8556.1|8544.1|0
1616108400000|2021-03-18 23:00:00|8556|8544|8560.1|8548.1|8560.5|8548.5|8555.6|8543.6|0
1616108700000|2021-03-18 23:05:00|8560.5|8548.5|8560.5|8548.5|8562.5|8550.5|8560.1|8548.1|0
1616109000000|2021-03-18 23:10:00|8560.6|8548.6|8558.5|8546.5|8561.4|8549.4|8554.7|8542.7|0
1616109300000|2021-03-18 23:15:00|8558.1|8546.1|8561.4|8549.4|8561.9|8549.9|8556.7|8544.7|0
1616109600000|2021-03-18 23:20:00|8561.2|8549.2|8562.5|8550.5|8562.5|8550.5|8558.1|8546.1|0
1616109900000|2021-03-18 23:25:00|8561.9|8549.9|8566.8|8554.8|8567.2|8555.2|8560.5|8548.5|0
1616110200000|2021-03-18 23:30:00|8567.2|8555.2|8565.4|8553.4|8568.3|8556.3|8564.3|8552.3|0
1616110500000|2021-03-18 23:35:00|8565.5|8553.5|8564.8|8552.8|8565.9|8553.9|8564.3|8552.3|0
1616110800000|2021-03-18 23:40:00|8565.4|8553.4|8560.3|8548.3|8565.4|8553.4|8560.1|8548.1|0
1616111100000|2021-03-18 23:45:00|8560.5|8548.5|8559.6|8547.6|8561|8549|8557.8|8545.8|0
1616111400000|2021-03-18 23:50:00|8559.4|8547.4|8560.5|8548.5|8561.9|8549.9|8558.5|8546.5|0
1616111700000|2021-03-18 23:55:00|8560.7|8548.7|8561|8549|8563.9|8551.9|8560.1|8548.1|0
1616112000000|2021-03-19 00:00:00|8560.9|8548.9|8564.9|8552.9|8565.5|8553.5|8558.2|8546.2|0
1616112300000|2021-03-19 00:05:00|8565.5|8553.5|8569.8|8557.8|8570.2|8558.2|8564.4|8552.4|0
1616112600000|2021-03-19 00:10:00|8570|8558|8569.4|8557.4|8570.2|8558.2|8567.3|8555.3|0
1616112900000|2021-03-19 00:15:00|8569.6|8557.6|8566|8554|8570.4|8558.4|8562.8|8550.8|0
1616113200000|2021-03-19 00:20:00|8566.1|8554.1|8561.8|8549.8|8566.1|8554.1|8559.6|8547.6|0
1616113500000|2021-03-19 00:25:00|8561.7|8549.7|8570.4|8558.4|8570.4|8558.4|8561.7|8549.7|0
1616113800000|2021-03-19 00:30:00|8569.6|8557.6|8570.4|8558.4|8572.6|8560.6|8568.2|8556.2|0
1616114100000|2021-03-19 00:35:00|8569.6|8557.6|8568.1|8556.1|8572.5|8560.5|8568.1|8556.1|0
1616114400000|2021-03-19 00:40:00|8568.2|8556.2|8568.2|8556.2|8570.4|8558.4|8568.2|8556.2|0
1616114700000|2021-03-19 00:45:00|8568.3|8556.3|8570.4|8558.4|8570.5|8558.5|8568.2|8556.2|0
1616115000000|2021-03-19 00:50:00|8570.5|8558.5|8572.6|8560.6|8573.7|8561.7|8570.4|8558.4|0
1616115300000|2021-03-19 00:55:00|8572.2|8560.2|8572.5|8560.5|8572.6|8560.6|8570.4|8558.4|0
1616115600000|2021-03-19 01:00:00|8572.6|8560.6|8572.6|8560.6|8574.7|8562.7|8570.3|8558.3|0
1616115900000|2021-03-19 01:05:00|8573.4|8561.4|8572.6|8560.6|8575.8|8563.8|8572.6|8560.6|0
1616116200000|2021-03-19 01:10:00|8572.7|8560.7|8570.4|8558.4|8572.7|8560.7|8568.3|8556.3|0
1616116500000|2021-03-19 01:15:00|8569.6|8557.6|8572.6|8560.6|8572.6|8560.6|8568.2|8556.2|0
1616116800000|2021-03-19 01:20:00|8572.7|8560.7|8568.1|8556.1|8572.7|8560.7|8568.1|8556.1|0
1616117100000|2021-03-19 01:25:00|8568|8556|8568.1|8556.1|8568.2|8556.2|8565.9|8553.9|0
1616117400000|2021-03-19 01:30:00|8567.3|8555.3|8572.7|8560.7|8572.8|8560.8|8565.9|8553.9|0
1616117700000|2021-03-19 01:35:00|8572.6|8560.6|8573.6|8561.6|8573.7|8561.7|8570.5|8558.5|0
1616118000000|2021-03-19 01:40:00|8573.7|8561.7|8575.8|8563.8|8575.8|8563.8|8573.6|8561.6|0
1616118300000|2021-03-19 01:45:00|8575.7|8563.7|8575.7|8563.7|8578|8566|8575.7|8563.7|0
1616118600000|2021-03-19 01:50:00|8575.6|8563.6|8575.7|8563.7|8577.8|8565.8|8575.6|8563.6|0
1616118900000|2021-03-19 01:55:00|8575.8|8563.8|8575.8|8563.8|8575.8|8563.8|8575.7|8563.7|0
1616119200000|2021-03-19 02:00:00|8575.7|8563.7|8569.1|8557.1|8575.8|8563.8|8569|8557|0
1616119500000|2021-03-19 02:05:00|8569|8557|8568.9|8556.9|8569.1|8557.1|8568.9|8556.9|0
1616119800000|2021-03-19 02:10:00|8568.1|8556.1|8569|8557|8569|8557|8566.7|8554.7|0
1616120100000|2021-03-19 02:15:00|8568.2|8556.2|8564.6|8552.6|8569|8557|8564.6|8552.6|0
1616120400000|2021-03-19 02:20:00|8564.5|8552.5|8564.3|8552.3|8564.5|8552.5|8562.1|8550.1|0
1616120700000|2021-03-19 02:25:00|8564.4|8552.4|8568.5|8556.5|8568.5|8556.5|8564.3|8552.3|0
1616121000000|2021-03-19 02:30:00|8568.4|8556.4|8568.5|8556.5|8568.5|8556.5|8566.2|8554.2|0
1616121300000|2021-03-19 02:35:00|8568.4|8556.4|8570.6|8558.6|8570.7|8558.7|8568.4|8556.4|0
1616121600000|2021-03-19 02:40:00|8570.5|8558.5|8566|8554|8570.5|8558.5|8566|8554|0
1616121900000|2021-03-19 02:45:00|8566.1|8554.1|8568.6|8556.6|8568.6|8556.6|8566.1|8554.1|0
1616122200000|2021-03-19 02:50:00|8569.4|8557.4|8566.8|8554.8|8570.8|8558.8|8566.7|8554.7|0
1616122500000|2021-03-19 02:55:00|8566.7|8554.7|8565|8553|8566.8|8554.8|8565|8553|0
1616122800000|2021-03-19 03:00:00|8564.2|8552.2|8563.3|8551.3|8565.1|8553.1|8562.8|8550.8|0
1616123100000|2021-03-19 03:05:00|8563.4|8551.4|8561.1|8549.1|8563.4|8551.4|8561.1|8549.1|0
1616123400000|2021-03-19 03:10:00|8561.2|8549.2|8559.8|8547.8|8563.3|8551.3|8559.8|8547.8|0
1616123700000|2021-03-19 03:15:00|8559.9|8547.9|8562.1|8550.1|8562.1|8550.1|8559.8|8547.8|0
1616124000000|2021-03-19 03:20:00|8562.2|8550.2|8564.4|8552.4|8564.4|8552.4|8562.2|8550.2|0
1616124300000|2021-03-19 03:25:00|8564.5|8552.5|8564.5|8552.5|8566.7|8554.7|8564.4|8552.4|0
1616124600000|2021-03-19 03:30:00|8564.6|8552.6|8562.4|8550.4|8564.6|8552.6|8562.3|8550.3|0
1616124900000|2021-03-19 03:35:00|8562.5|8550.5|8563.9|8551.9|8564.6|8552.6|8562.5|8550.5|0
1616125200000|2021-03-19 03:40:00|8564.7|8552.7|8566.1|8554.1|8572.7|8560.7|8563.9|8551.9|0
1616125500000|2021-03-19 03:45:00|8566.2|8554.2|8561.8|8549.8|8568.3|8556.3|8561.6|8549.6|0
1616125800000|2021-03-19 03:50:00|8561.7|8549.7|8552.9|8540.9|8561.8|8549.8|8552.8|8540.8|0
1616126100000|2021-03-19 03:55:00|8552.8|8540.8|8550.7|8538.7|8552.9|8540.9|8548.5|8536.5|0
1616126400000|2021-03-19 04:00:00|8550.8|8538.8|8550.7|8538.7|8552.9|8540.9|8548.5|8536.5|0
1616126700000|2021-03-19 04:05:00|8549.9|8537.9|8555.1|8543.1|8555.1|8543.1|8548.5|8536.5|0
1616127000000|2021-03-19 04:10:00|8555|8543|8557.3|8545.3|8557.3|8545.3|8552.9|8540.9|0
1616127300000|2021-03-19 04:15:00|8557.2|8545.2|8559.5|8547.5|8563.9|8551.9|8557.2|8545.2|0
1616127600000|2021-03-19 04:20:00|8560.3|8548.3|8561.7|8549.7|8561.8|8549.8|8559.5|8547.5|0
1616127900000|2021-03-19 04:25:00|8561.8|8549.8|8561.8|8549.8|8561.8|8549.8|8561.7|8549.7|0
1616128200000|2021-03-19 04:30:00|8562.2|8550.2|8561.8|8549.8|8564|8552|8561.7|8549.7|0
1616128500000|2021-03-19 04:35:00|8561.9|8549.9|8561.7|8549.7|8561.9|8549.9|8559.5|8547.5|0
1616128800000|2021-03-19 04:40:00|8560.9|8548.9|8559.6|8547.6|8561.8|8549.8|8559.5|8547.5|0
1616129100000|2021-03-19 04:45:00|8559.7|8547.7|8559.6|8547.6|8560.7|8548.7|8559.6|8547.6|0
1616129400000|2021-03-19 04:50:00|8561.7|8549.7|8562|8550|8562|8550|8559.6|8547.6|0
1616129700000|2021-03-19 04:55:00|8561.9|8549.9|8561.9|8549.9|8562|8550|8561.9|8549.9|0
1616130000000|2021-03-19 05:00:00|8562|8550|8562|8550|8564.2|8552.2|8561.9|8549.9|0
1616130300000|2021-03-19 05:05:00|8562.8|8550.8|8562|8550|8564.2|8552.2|8562|8550|0
1616130600000|2021-03-19 05:10:00|8561.2|8549.2|8559.7|8547.7|8562|8550|8557.5|8545.5|0
1616130900000|2021-03-19 05:15:00|8558.9|8546.9|8557.4|8545.4|8559.8|8547.8|8557.3|8545.3|0
1616131200000|2021-03-19 05:20:00|8557.3|8545.3|8555.1|8543.1|8557.4|8545.4|8555|8543|0
1616131500000|2021-03-19 05:25:00|8555|8543|8555.1|8543.1|8557.2|8545.2|8555|8543|0
1616131800000|2021-03-19 05:30:00|8555|8543|8555.2|8543.2|8555.2|8543.2|8552.7|8540.7|0
1616132100000|2021-03-19 05:35:00|8555.1|8543.1|8557.2|8545.2|8557.4|8545.4|8555.1|8543.1|0
1616132400000|2021-03-19 05:40:00|8557.3|8545.3|8555|8543|8557.3|8545.3|8552.9|8540.9|0
1616132700000|2021-03-19 05:45:00|8555.1|8543.1|8557.3|8545.3|8557.3|8545.3|8555.1|8543.1|0
1616133000000|2021-03-19 05:50:00|8556.5|8544.5|8559.5|8547.5|8559.5|8547.5|8555.1|8543.1|0
1616133300000|2021-03-19 05:55:00|8559.4|8547.4|8559.5|8547.5|8561.7|8549.7|8557.2|8545.2|0
1616133600000|2021-03-19 06:00:00|8559.4|8547.4|8552.5|8540.5|8559.5|8547.5|8552.5|8540.5|0
1616133900000|2021-03-19 06:05:00|8552.4|8540.4|8550.3|8538.3|8552.5|8540.5|8550.2|8538.2|0
1616134200000|2021-03-19 06:10:00|8550.2|8538.2|8541.4|8529.4|8550.3|8538.3|8541.3|8529.3|0
1616134500000|2021-03-19 06:15:00|8542.2|8530.2|8541.5|8529.5|8543.6|8531.6|8539.3|8527.3|0
1616134800000|2021-03-19 06:20:00|8541.9|8529.9|8545.8|8533.8|8546|8534|8541.4|8529.4|0
1616135100000|2021-03-19 06:25:00|8545.9|8533.9|8548.1|8536.1|8548.1|8536.1|8544.7|8532.7|0
1616135400000|2021-03-19 06:30:00|8548|8536|8550.4|8538.4|8552.6|8540.6|8548|8536|0
1616135700000|2021-03-19 06:35:00|8550.5|8538.5|8550.3|8538.3|8550.5|8538.5|8550.3|8538.3|0
1616136000000|2021-03-19 06:40:00|8550.2|8538.2|8550.5|8538.5|8552.5|8540.5|8550.2|8538.2|0
1616136300000|2021-03-19 06:45:00|8550.4|8538.4|8557.2|8545.2|8557.3|8545.3|8550.4|8538.4|0
1616136600000|2021-03-19 06:50:00|8557.3|8545.3|8559.5|8547.5|8559.7|8547.7|8557.2|8545.2|0
1616136900000|2021-03-19 06:55:00|8559.4|8547.4|8559.5|8547.5|8559.6|8547.6|8559.4|8547.4|0
1616137200000|2021-03-19 07:00:00|8559.2|8547.2|8571.3|8566.3|8581.3|8576.3|8559.2|8547.2|103
1616137500000|2021-03-19 07:05:00|8572.3|8567.3|8577.8|8572.8|8578.3|8573.3|8571.3|8566.3|15
1616137800000|2021-03-19 07:10:00|8576.8|8571.8|8581.8|8576.8|8581.8|8576.8|8574.8|8569.8|34
1616138100000|2021-03-19 07:15:00|8582.3|8577.3|8586.3|8581.3|8587.8|8582.8|8580.3|8575.3|4
1616138400000|2021-03-19 07:20:00|8585.8|8580.8|8583.8|8578.8|8586.8|8581.8|8580.3|8575.3|14
1616138700000|2021-03-19 07:25:00|8584.3|8579.3|8579.8|8574.8|8586.3|8581.3|8577.8|8572.8|5
1616139000000|2021-03-19 07:30:00|8579.3|8574.3|8577.8|8572.8|8583.8|8578.8|8575.8|8570.8|16
1616139300000|2021-03-19 07:35:00|8578.3|8573.3|8566.8|8561.8|8578.3|8573.3|8566.8|8561.8|23
1616139600000|2021-03-19 07:40:00|8565.8|8560.8|8565.3|8560.3|8569.3|8564.3|8562.8|8557.8|25
1616139900000|2021-03-19 07:45:00|8564.8|8559.8|8571.8|8566.8|8573.3|8568.3|8564.8|8559.8|15
1616140200000|2021-03-19 07:50:00|8572.3|8567.3|8566.3|8561.3|8574.3|8569.3|8562.8|8557.8|48
1616140500000|2021-03-19 07:55:00|8569.8|8564.8|8559.3|8554.3|8572.3|8567.3|8559.3|8554.3|40
1616140800000|2021-03-19 08:00:00|8558.3|8553.3|8547.8|8542.8|8559.3|8554.3|8533.3|8528.3|500
1616141100000|2021-03-19 08:05:00|8547.3|8542.3|8563.8|8558.8|8566.3|8561.3|8544.8|8539.8|249
1616141400000|2021-03-19 08:10:00|8563.3|8558.3|8557.8|8552.8|8569.8|8564.8|8547.3|8542.3|164
1616141700000|2021-03-19 08:15:00|8558.3|8553.3|8570.3|8565.3|8572.3|8567.3|8550.3|8545.3|129
1616142000000|2021-03-19 08:20:00|8570.8|8565.8|8568.3|8563.3|8578.3|8573.3|8567.8|8562.8|140
1616142300000|2021-03-19 08:25:00|8568.8|8563.8|8586.8|8581.8|8592.8|8587.8|8567.8|8562.8|140
1616142600000|2021-03-19 08:30:00|8587.3|8582.3|8571.8|8566.8|8594.3|8589.3|8569.8|8564.8|116
1616142900000|2021-03-19 08:35:00|8572.3|8567.3|8568.8|8563.8|8577.8|8572.8|8563.8|8558.8|60
1616143200000|2021-03-19 08:40:00|8568.3|8563.3|8554.8|8549.8|8571.8|8566.8|8552.8|8547.8|87
1616143500000|2021-03-19 08:45:00|8554.3|8549.3|8548.8|8543.8|8560.8|8555.8|8548.3|8543.3|49
1616143800000|2021-03-19 08:50:00|8549.3|8544.3|8555.8|8550.8|8558.8|8553.8|8548.3|8543.3|49
1616144100000|2021-03-19 08:55:00|8555.3|8550.3|8553.3|8548.3|8558.8|8553.8|8551.8|8546.8|39
1616144400000|2021-03-19 09:00:00|8553.8|8548.8|8553.8|8548.8|8557.3|8552.3|8551.8|8546.8|65
1616144700000|2021-03-19 09:05:00|8553.3|8548.3|8550.3|8545.3|8555.8|8550.8|8548.3|8543.3|37
1616145000000|2021-03-19 09:10:00|8550.8|8545.8|8561.8|8556.8|8562.8|8557.8|8549.8|8544.8|45
1616145300000|2021-03-19 09:15:00|8562.3|8557.3|8566.8|8561.8|8569.8|8564.8|8560.3|8555.3|99
1616145600000|2021-03-19 09:20:00|8567.3|8562.3|8570.3|8565.3|8570.3|8565.3|8558.8|8553.8|42
1616145900000|2021-03-19 09:25:00|8569.8|8564.8|8556.3|8551.3|8572.8|8567.8|8556.3|8551.3|115
1616146200000|2021-03-19 09:30:00|8556.8|8551.8|8559.8|8554.8|8562.3|8557.3|8552.8|8547.8|42
1616146500000|2021-03-19 09:35:00|8559.3|8554.3|8551.8|8546.8|8559.3|8554.3|8549.8|8544.8|38
1616146800000|2021-03-19 09:40:00|8551.3|8546.3|8549.3|8544.3|8555.3|8550.3|8545.3|8540.3|63
1616147100000|2021-03-19 09:45:00|8549.8|8544.8|8546.3|8541.3|8557.8|8552.8|8544.8|8539.8|55
1616147400000|2021-03-19 09:50:00|8546.8|8541.8|8539.8|8534.8|8547.3|8542.3|8535.3|8530.3|74
1616147700000|2021-03-19 09:55:00|8540.3|8535.3|8546.3|8541.3|8548.8|8543.8|8539.3|8534.3|40
1616148000000|2021-03-19 10:00:00|8546.8|8541.8|8554.3|8549.3|8554.3|8549.3|8545.3|8540.3|156
1616148300000|2021-03-19 10:05:00|8553.8|8548.8|8563.8|8558.8|8565.3|8560.3|8549.3|8544.3|167
1616148600000|2021-03-19 10:10:00|8563.3|8558.3|8545.3|8540.3|8565.8|8560.8|8545.3|8540.3|94
1616148900000|2021-03-19 10:15:00|8545.8|8540.8|8544.3|8539.3|8549.8|8544.8|8535.8|8530.8|118
1616149200000|2021-03-19 10:20:00|8544.8|8539.8|8545.8|8540.8|8549.3|8544.3|8540.8|8535.8|56
1616149500000|2021-03-19 10:25:00|8546.3|8541.3|8557.3|8552.3|8558.8|8553.8|8542.8|8537.8|29
1616149800000|2021-03-19 10:30:00|8557.8|8552.8|8557.8|8552.8|8563.8|8558.8|8554.8|8549.8|36
1616150100000|2021-03-19 10:35:00|8558.3|8553.3|8563.8|8558.8|8566.8|8561.8|8558.3|8553.3|21
1616150400000|2021-03-19 10:40:00|8564.3|8559.3|8574.8|8569.8|8574.8|8569.8|8564.3|8559.3|79
1616150700000|2021-03-19 10:45:00|8575.3|8570.3|8575.8|8570.8|8579.8|8574.8|8569.3|8564.3|49
1616151000000|2021-03-19 10:50:00|8575.3|8570.3|8566.8|8561.8|8590.3|8585.3|8565.8|8560.8|208
1616151300000|2021-03-19 10:55:00|8566.3|8561.3|8563.3|8558.3|8569.3|8564.3|8554.8|8549.8|144
1616151600000|2021-03-19 11:00:00|8562.8|8557.8|8560.8|8555.8|8567.8|8562.8|8556.8|8551.8|96
1616151900000|2021-03-19 11:05:00|8560.3|8555.3|8550.8|8545.8|8560.3|8555.3|8548.8|8543.8|57
1616152200000|2021-03-19 11:10:00|8551.3|8546.3|8547.8|8542.8|8551.8|8546.8|8545.3|8540.3|43
1616152500000|2021-03-19 11:15:00|8547.3|8542.3|8544.8|8539.8|8548.8|8543.8|8540.3|8535.3|50
1616152800000|2021-03-19 11:20:00|8544.3|8539.3|8534.8|8529.8|8544.3|8539.3|8534.8|8529.8|107
1616153100000|2021-03-19 11:25:00|8534.3|8529.3|8534.8|8529.8|8537.8|8532.8|8528.8|8523.8|83
1616153400000|2021-03-19 11:30:00|8535.3|8530.3|8539.8|8534.8|8540.8|8535.8|8533.3|8528.3|164
1616153700000|2021-03-19 11:35:00|8539.3|8534.3|8537.8|8532.8|8539.8|8534.8|8536.8|8531.8|50
1616154000000|2021-03-19 11:40:00|8537.3|8532.3|8533.3|8528.3|8539.3|8534.3|8531.3|8526.3|108
1616154300000|2021-03-19 11:45:00|8532.8|8527.8|8540.8|8535.8|8540.8|8535.8|8532.3|8527.3|93
1616154600000|2021-03-19 11:50:00|8540.3|8535.3|8537.8|8532.8|8540.8|8535.8|8533.8|8528.8|38
1616154900000|2021-03-19 11:55:00|8538.3|8533.3|8539.8|8534.8|8539.8|8534.8|8532.3|8527.3|46
1616155200000|2021-03-19 12:00:00|8539.3|8534.3|8541.8|8536.8|8543.3|8538.3|8535.8|8530.8|100
1616155500000|2021-03-19 12:05:00|8541.3|8536.3|8539.3|8534.3|8544.3|8539.3|8538.8|8533.8|125
1616155800000|2021-03-19 12:10:00|8538.8|8533.8|8532.8|8527.8|8539.3|8534.3|8532.8|8527.8|34
1616156100000|2021-03-19 12:15:00|8532.3|8527.3|8539.8|8534.8|8540.3|8535.3|8532.3|8527.3|29
1616156400000|2021-03-19 12:20:00|8539.3|8534.3|8542.3|8537.3|8542.8|8537.8|8536.8|8531.8|44
1616156700000|2021-03-19 12:25:00|8541.3|8536.3|8532.8|8527.8|8541.3|8536.3|8528.8|8523.8|142
1616157000000|2021-03-19 12:30:00|8533.3|8528.3|8544.3|8539.3|8545.8|8540.8|8533.3|8528.3|262
1616157300000|2021-03-19 12:35:00|8544.8|8539.8|8549.8|8544.8|8549.8|8544.8|8542.8|8537.8|20
1616157600000|2021-03-19 12:40:00|8550.2|8545.2|8555.2|8550.2|8557.2|8552.2|8548.2|8543.2|43
1616157900000|2021-03-19 12:45:00|8555.7|8550.7|8553.2|8548.2|8558.2|8553.2|8553.2|8548.2|34
1616158200000|2021-03-19 12:50:00|8552.7|8547.7|8552.2|8547.2|8554.2|8549.2|8550.2|8545.2|12
1616158500000|2021-03-19 12:55:00|8551.7|8546.7|8548.2|8543.2|8555.7|8550.7|8548.2|8543.2|24
1616158800000|2021-03-19 13:00:00|8547.7|8542.7|8541.2|8536.2|8553.7|8548.7|8530.7|8525.7|327
1616159100000|2021-03-19 13:05:00|8540.7|8535.7|8533.2|8528.2|8545.2|8540.2|8531.2|8526.2|60
1616159400000|2021-03-19 13:10:00|8532.7|8527.7|8529.2|8524.2|8536.2|8531.2|8527.7|8522.7|100
1616159700000|2021-03-19 13:15:00|8528.7|8523.7|8530.2|8525.2|8534.2|8529.2|8528.7|8523.7|53
1616160000000|2021-03-19 13:20:00|8530.7|8525.7|8521.2|8516.2|8531.2|8526.2|8521.2|8516.2|51
1616160300000|2021-03-19 13:25:00|8520.7|8515.7|8514.2|8509.2|8525.2|8520.2|8514.2|8509.2|217
1616160600000|2021-03-19 13:30:00|8515.7|8510.7|8513.2|8508.2|8517.7|8512.7|8508.2|8503.2|190
1616160900000|2021-03-19 13:35:00|8512.7|8507.7|8500.2|8495.2|8516.2|8511.2|8499.7|8494.7|179
1616161200000|2021-03-19 13:40:00|8499.7|8494.7|8486.2|8481.2|8503.2|8498.2|8480.7|8475.7|201
1616161500000|2021-03-19 13:45:00|8485.7|8480.7|8474.2|8469.2|8488.7|8483.7|8471.2|8466.2|285
1616161800000|2021-03-19 13:50:00|8473.2|8468.2|8493.7|8488.7|8503.2|8498.2|8471.7|8466.7|195
1616162100000|2021-03-19 13:55:00|8493.2|8488.2|8495.2|8490.2|8497.7|8492.7|8479.2|8474.2|124
1616162400000|2021-03-19 14:00:00|8494.7|8489.7|8495.2|8490.2|8498.7|8493.7|8485.2|8480.2|88
1616162700000|2021-03-19 14:05:00|8494.7|8489.7|8500.7|8495.7|8500.7|8495.7|8487.2|8482.2|116
1616163000000|2021-03-19 14:10:00|8501.2|8496.2|8500.7|8495.7|8502.2|8497.2|8491.7|8486.7|87
1616163300000|2021-03-19 14:15:00|8500.2|8495.2|8501.2|8496.2|8504.2|8499.2|8492.7|8487.7|80
1616163600000|2021-03-19 14:20:00|8502.2|8497.2|8505.2|8500.2|8511.2|8506.2|8500.7|8495.7|68
1616163900000|2021-03-19 14:25:00|8505.7|8500.7|8499.2|8494.2|8505.7|8500.7|8496.2|8491.2|125
1616164200000|2021-03-19 14:30:00|8499.7|8494.7|8491.2|8486.2|8503.2|8498.2|8486.7|8481.7|72
1616164500000|2021-03-19 14:35:00|8491.7|8486.7|8499.7|8494.7|8499.7|8494.7|8491.2|8486.2|37
1616164800000|2021-03-19 14:40:00|8500.2|8495.2|8502.2|8497.2|8506.7|8501.7|8493.7|8488.7|59
1616165100000|2021-03-19 14:45:00|8502.7|8497.7|8506.7|8501.7|8512.7|8507.7|8501.2|8496.2|49
1616165400000|2021-03-19 14:50:00|8507.2|8502.2|8514.2|8509.2|8515.2|8510.2|8506.2|8501.2|89
1616165700000|2021-03-19 14:55:00|8514.7|8509.7|8515.2|8510.2|8518.7|8513.7|8510.2|8505.2|67
1616166000000|2021-03-19 15:00:00|8515.7|8510.7|8501.7|8496.7|8515.7|8510.7|8500.2|8495.2|121
1616166300000|2021-03-19 15:05:00|8500.2|8495.2|8509.7|8504.7|8510.7|8505.7|8500.2|8495.2|106
1616166600000|2021-03-19 15:10:00|8510.5|8505.5|8506.5|8501.5|8513.5|8508.5|8506.5|8501.5|149
1616166900000|2021-03-19 15:15:00|8506|8501|8497.5|8492.5|8507.5|8502.5|8494|8489|338
1616167200000|2021-03-19 15:20:00|8496.5|8491.5|8483.5|8478.5|8497.5|8492.5|8483|8478|173
1616167500000|2021-03-19 15:25:00|8483|8478|8475.5|8470.5|8488|8483|8472.5|8467.5|202
1616167800000|2021-03-19 15:30:00|8475|8470|8487|8482|8492.5|8487.5|8471|8466|183
1616168100000|2021-03-19 15:35:00|8487.5|8482.5|8495.5|8490.5|8499.5|8494.5|8486.5|8481.5|175
1616168400000|2021-03-19 15:40:00|8496|8491|8506|8501|8506|8501|8495.5|8490.5|97
1616168700000|2021-03-19 15:45:00|8506.5|8501.5|8507|8502|8511|8506|8505|8500|50
1616169000000|2021-03-19 15:50:00|8506.5|8501.5|8519|8514|8520.5|8515.5|8505.5|8500.5|100
1616169300000|2021-03-19 15:55:00|8519.5|8514.5|8517|8512|8522.5|8517.5|8516.5|8511.5|53
1616169600000|2021-03-19 16:00:00|8517.5|8512.5|8519|8514|8524|8519|8515.5|8510.5|78
1616169900000|2021-03-19 16:05:00|8518.5|8513.5|8515|8510|8519.5|8514.5|8514.5|8509.5|63
1616170200000|2021-03-19 16:10:00|8514|8509|8512|8507|8517|8512|8510|8505|158
1616170500000|2021-03-19 16:15:00|8512.5|8507.5|8518|8513|8519.5|8514.5|8512.5|8507.5|91
1616170800000|2021-03-19 16:20:00|8517|8512|8518.5|8513.5|8519.5|8514.5|8513|8508|111
1616171100000|2021-03-19 16:25:00|8518|8513|8518|8513|8523|8518|8515.5|8510.5|189
1616171400000|2021-03-19 16:30:00|8519|8512|8497|8490|8521|8514|8497|8490|611
1616171700000|2021-03-19 16:35:00|8494|8489|8489|8483|8495|8490|8480|8473|434
1616172000000|2021-03-19 16:40:00|8488|8482|8499|8493|8500|8493|8487|8481|138
1616172300000|2021-03-19 16:45:00|8500|8494|8506|8500|8508|8501|8499|8493|119
1616172600000|2021-03-19 16:50:00|8505|8499|8508|8501|8510|8503|8505|8498|28
1616172900000|2021-03-19 16:55:00|8509|8502|8511|8505|8512|8505|8507|8501|12
1616173200000|2021-03-19 17:00:00|8512|8504|8506|8499|8512|8504|8505|8498|23
1616173500000|2021-03-19 17:05:00|8505|8498|8506|8498|8506|8499|8501|8494|6
1616173800000|2021-03-19 17:10:00|8507|8499|8513|8506|8513|8506|8505|8498|1
1616174100000|2021-03-19 17:15:00|8512|8505|8512|8505|8513|8507|8508|8501|18
1616174400000|2021-03-19 17:20:00|8511|8504|8511|8505|8512|8506|8509|8503|11
1616174700000|2021-03-19 17:25:00|8512|8506|8512|8506|8513|8506|8509|8502|16
1616175000000|2021-03-19 17:30:00|8513|8505|8511|8504|8513|8507|8510|8504|21
1616175300000|2021-03-19 17:35:00|8512|8505|8511|8504|8512|8505|8507|8500|17
1616175600000|2021-03-19 17:40:00|8513|8506|8511|8504|8514|8507|8510|8504|29
1616175900000|2021-03-19 17:45:00|8512|8505|8511|8503|8514|8506|8508|8502|34
1616176200000|2021-03-19 17:50:00|8512|8506|8515|8509|8516|8509|8512|8505|22
1616176500000|2021-03-19 17:55:00|8514|8508|8515|8507|8515|8509|8510|8503|17
1616176800000|2021-03-19 18:00:00|8516|8508|8513|8505|8518|8511|8513|8505|5
1616177100000|2021-03-19 18:05:00|8514|8506|8506|8499|8515|8507|8506|8499|6
1616177400000|2021-03-19 18:10:00|8505|8498|8511|8503|8511|8503|8505|8498|3
1616177700000|2021-03-19 18:15:00|8512|8504|8506|8498|8514|8505|8506|8498|32
1616178000000|2021-03-19 18:20:00|8507|8499|8509|8501|8509|8502|8504|8496|3
1616178300000|2021-03-19 18:25:00|8508|8500|8511|8503|8511|8503|8507|8500|3
1616178600000|2021-03-19 18:30:00|8512|8504|8515|8507|8515|8507|8511|8504|3
1616178900000|2021-03-19 18:35:00|8516|8508|8516|8509|8518|8511|8515|8508|6
1616179200000|2021-03-19 18:40:00|8517|8510|8516|8509|8518|8510|8514|8508|4
1616179500000|2021-03-19 18:45:00|8517|8508|8517|8509|8517|8509|8515|8508|2
1616179800000|2021-03-19 18:50:00|8518|8510|8515|8507|8518|8510|8515|8507|6
1616180100000|2021-03-19 18:55:00|8516|8509|8521.3|8509.3|8521.3|8509.3|8513|8506|8
1616180400000|2021-03-19 19:00:00|8521.4|8509.4|8515.9|8503.9|8521.6|8509.6|8515.8|8503.8|0
1616180700000|2021-03-19 19:05:00|8515.8|8503.8|8514.7|8502.7|8517.3|8505.3|8513.7|8501.7|0
1616181000000|2021-03-19 19:10:00|8514.8|8502.8|8514.4|8502.4|8519.1|8507.1|8514.4|8502.4|0
1616181300000|2021-03-19 19:15:00|8514.5|8502.5|8512.4|8500.4|8516.9|8504.9|8512.2|8500.2|0
1616181600000|2021-03-19 19:20:00|8512.5|8500.5|8514|8502|8514.8|8502.8|8511.8|8499.8|0
1616181900000|2021-03-19 19:25:00|8513.9|8501.9|8516.5|8504.5|8516.7|8504.7|8511.8|8499.8|0
1616182200000|2021-03-19 19:30:00|8516.6|8504.6|8521|8509|8521|8509|8513.9|8501.9|0
1616182500000|2021-03-19 19:35:00|8520.9|8508.9|8520.8|8508.8|8523.7|8511.7|8518.9|8506.9|0
1616182800000|2021-03-19 19:40:00|8520.7|8508.7|8521.1|8509.1|8521.6|8509.6|8519|8507|0
1616183100000|2021-03-19 19:45:00|8521|8509|8516.2|8504.2|8521.5|8509.5|8511.8|8499.8|0
1616183400000|2021-03-19 19:50:00|8515.9|8503.9|8513.9|8501.9|8521.5|8509.5|8511.3|8499.3|0
1616183700000|2021-03-19 19:55:00|8513.8|8501.8|8502.9|8490.9|8514.3|8502.3|8501.8|8489.8|0
1616184000000|2021-03-19 20:00:00|8503|8491|8505.5|8493.5|8507.8|8495.8|8502.8|8490.8|0
1616184300000|2021-03-19 20:05:00|8505.4|8493.4|8505.1|8493.1|8505.5|8493.5|8502.8|8490.8|0
1616184600000|2021-03-19 20:10:00|8505.2|8493.2|8502.5|8490.5|8507|8495|8502.4|8490.4|0
1616184900000|2021-03-19 20:15:00|8504.4|8492.4|8504.5|8492.5|8504.5|8492.5|8502.6|8490.6|0
1616185800000|2021-03-19 20:30:00|8504.6|8492.6|8509.3|8497.3|8509.3|8497.3|8504.4|8492.4|0
1616186100000|2021-03-19 20:35:00|8509.2|8497.2|8507.1|8495.1|8509.3|8497.3|8507|8495|0
1616186400000|2021-03-19 20:40:00|8507.2|8495.2|8506.9|8494.9|8509.1|8497.1|8506.7|8494.7|0
1616186700000|2021-03-19 20:45:00|8507|8495|8508.9|8496.9|8509|8497|8507|8495|0
1616187000000|2021-03-19 20:50:00|8508.8|8496.8|8508.8|8496.8|8508.9|8496.9|8506.8|8494.8|0
1616187300000|2021-03-19 20:55:00|8508.9|8496.9|8507|8495|8509.9|8497.9|8504.8|8492.8|0
1616187600000|2021-03-19 21:00:00|8506.9|8494.9|8506.9|8494.9|8506.9|8494.9|8506.9|8494.9|0
1616364000000|2021-03-21 22:00:00|8493.5|8481.5|8496|8484|8496|8484|8491.7|8479.7|0
1616364300000|2021-03-21 22:05:00|8496.4|8484.4|8500.8|8488.8|8501.7|8489.7|8496.4|8484.4|0
1616364600000|2021-03-21 22:10:00|8500.4|8488.4|8494.2|8482.2|8500.8|8488.8|8493.1|8481.1|0
1616364900000|2021-03-21 22:15:00|8494|8482|8495.5|8483.5|8497.1|8485.1|8493.5|8481.5|0
1616365200000|2021-03-21 22:20:00|8495.1|8483.1|8491.3|8479.3|8495.1|8483.1|8491.1|8479.1|0
1616365500000|2021-03-21 22:25:00|8491.7|8479.7|8495.3|8483.3|8497.1|8485.1|8491.7|8479.7|0
1616365800000|2021-03-21 22:30:00|8495.7|8483.7|8494.4|8482.4|8496.8|8484.8|8492.9|8480.9|0
1616366100000|2021-03-21 22:35:00|8494.5|8482.5|8494.9|8482.9|8496.4|8484.4|8494|8482|0
1616366400000|2021-03-21 22:40:00|8495.3|8483.3|8500.2|8488.2|8500.6|8488.6|8495.3|8483.3|0
1616366700000|2021-03-21 22:45:00|8500.6|8488.6|8501.1|8489.1|8502.2|8490.2|8500.6|8488.6|0
1616367000000|2021-03-21 22:50:00|8501|8489|8500.2|8488.2|8501|8489|8499.3|8487.3|0
1616367300000|2021-03-21 22:55:00|8500.6|8488.6|8501.7|8489.7|8501.7|8489.7|8500.6|8488.6|0
1616367600000|2021-03-21 23:00:00|8501.8|8489.8|8505.3|8493.3|8505.5|8493.5|8501.3|8489.3|0
1616367900000|2021-03-21 23:05:00|8505.5|8493.5|8503.3|8491.3|8505.9|8493.9|8502.6|8490.6|0
1616368200000|2021-03-21 23:10:00|8503.2|8491.2|8504.9|8492.9|8506.1|8494.1|8501.9|8489.9|0
1616368500000|2021-03-21 23:15:00|8504.7|8492.7|8505.6|8493.6|8505.6|8493.6|8504.3|8492.3|0
1616368800000|2021-03-21 23:20:00|8505.2|8493.2|8507.6|8495.6|8508.9|8496.9|8505.2|8493.2|0
1616369100000|2021-03-21 23:25:00|8507.4|8495.4|8509.6|8497.6|8509.6|8497.6|8506.7|8494.7|0
1616369400000|2021-03-21 23:30:00|8509|8497|8508.1|8496.1|8509.6|8497.6|8507.2|8495.2|0
1616369700000|2021-03-21 23:35:00|8508.3|8496.3|8510.1|8498.1|8511|8499|8504.7|8492.7|0
1616370000000|2021-03-21 23:40:00|8510|8498|8509.4|8497.4|8510.1|8498.1|8507.9|8495.9|0
1616370300000|2021-03-21 23:45:00|8508.8|8496.8|8504.5|8492.5|8509.4|8497.4|8504.5|8492.5|0
1616370600000|2021-03-21 23:50:00|8504.6|8492.6|8503.5|8491.5|8505.4|8493.4|8502.6|8490.6|0
1616370900000|2021-03-21 23:55:00|8503.4|8491.4|8506.1|8494.1|8507|8495|8502.6|8490.6|0
1616371200000|2021-03-22 00:00:00|8506.5|8494.5|8506.8|8494.8|8508.1|8496.1|8501.5|8489.5|0
1616371500000|2021-03-22 00:05:00|8506.7|8494.7|8502.8|8490.8|8507.2|8495.2|8501.9|8489.9|0
1616371800000|2021-03-22 00:10:00|8502.3|8490.3|8505.7|8493.7|8507.7|8495.7|8502.3|8490.3|0
1616372100000|2021-03-22 00:15:00|8505.9|8493.9|8502.9|8490.9|8505.9|8493.9|8494.5|8482.5|0
1616372400000|2021-03-22 00:20:00|8502.8|8490.8|8498.6|8486.6|8502.8|8490.8|8496.4|8484.4|0
1616372700000|2021-03-22 00:25:00|8498.5|8486.5|8495.2|8483.2|8498.6|8486.6|8491.9|8479.9|0
1616373000000|2021-03-22 00:30:00|8494.8|8482.8|8491.9|8479.9|8494.8|8482.8|8491.9|8479.9|0
1616373300000|2021-03-22 00:35:00|8491.8|8479.8|8496.3|8484.3|8496.4|8484.4|8491.8|8479.8|0
1616373600000|2021-03-22 00:40:00|8495.5|8483.5|8493|8481|8496.4|8484.4|8491.9|8479.9|0
1616373900000|2021-03-22 00:45:00|8492.6|8480.6|8493.1|8481.1|8494.3|8482.3|8492|8480|0
1616374200000|2021-03-22 00:50:00|8493.5|8481.5|8495.4|8483.4|8496.4|8484.4|8492|8480|0
1616374500000|2021-03-22 00:55:00|8494.6|8482.6|8488.9|8476.9|8494.6|8482.6|8488.8|8476.8|0
1616374800000|2021-03-22 01:00:00|8488.8|8476.8|8488|8476|8490.1|8478.1|8485.6|8473.6|0
1616375100000|2021-03-22 01:05:00|8488.8|8476.8|8489|8477|8492.3|8480.3|8488|8476|0
1616375400000|2021-03-22 01:10:00|8490.1|8478.1|8481.2|8469.2|8490.1|8478.1|8481.1|8469.1|0
1616375700000|2021-03-22 01:15:00|8481.1|8469.1|8479|8467|8483.3|8471.3|8476.8|8464.8|0
1616376000000|2021-03-22 01:20:00|8478.9|8466.9|8475.8|8463.8|8479.1|8467.1|8475.7|8463.7|0
1616376300000|2021-03-22 01:25:00|8475.7|8463.7|8480.2|8468.2|8482.3|8470.3|8475.7|8463.7|0
1616376600000|2021-03-22 01:30:00|8479.2|8467.2|8477.3|8465.3|8481.5|8469.5|8477.2|8465.2|0
1616376900000|2021-03-22 01:35:00|8478.1|8466.1|8479.8|8467.8|8482.9|8470.9|8478.1|8466.1|0
1616377200000|2021-03-22 01:40:00|8479.7|8467.7|8482|8470|8482|8470|8479.7|8467.7|0
1616377500000|2021-03-22 01:45:00|8482.1|8470.1|8490.8|8478.8|8490.9|8478.9|8482|8470|0
1616377800000|2021-03-22 01:50:00|8490.9|8478.9|8489.3|8477.3|8490.9|8478.9|8486.6|8474.6|0
1616378100000|2021-03-22 01:55:00|8489.4|8477.4|8491.6|8479.6|8495.9|8483.9|8489.4|8477.4|0
1616378400000|2021-03-22 02:00:00|8492.4|8480.4|8485.1|8473.1|8493.7|8481.7|8485.1|8473.1|0
1616378700000|2021-03-22 02:05:00|8485.2|8473.2|8485.2|8473.2|8487.3|8475.3|8485.1|8473.1|0
1616379000000|2021-03-22 02:10:00|8485.1|8473.1|8487.4|8475.4|8487.4|8475.4|8485.1|8473.1|0
1616379300000|2021-03-22 02:15:00|8488.2|8476.2|8487.3|8475.3|8489.6|8477.6|8485.1|8473.1|0
1616379600000|2021-03-22 02:20:00|8487.4|8475.4|8487.3|8475.3|8487.4|8475.4|8485.2|8473.2|0
1616379900000|2021-03-22 02:25:00|8487.4|8475.4|8485.2|8473.2|8487.4|8475.4|8485.1|8473.1|0
1616380200000|2021-03-22 02:30:00|8486|8474|8483.1|8471.1|8487.4|8475.4|8482.9|8470.9|0
1616380500000|2021-03-22 02:35:00|8483.2|8471.2|8481.5|8469.5|8485.3|8473.3|8479.4|8467.4|0
1616380800000|2021-03-22 02:40:00|8481.6|8469.6|8474.9|8462.9|8481.6|8469.6|8474.9|8462.9|0
1616381100000|2021-03-22 02:45:00|8475|8463|8477.1|8465.1|8477.2|8465.2|8474.9|8462.9|0
1616381400000|2021-03-22 02:50:00|8477.2|8465.2|8481.5|8469.5|8481.6|8469.6|8477.1|8465.1|0
1616381700000|2021-03-22 02:55:00|8481.1|8469.1|8481.7|8469.7|8483.9|8471.9|8479.4|8467.4|0
1616382000000|2021-03-22 03:00:00|8481.6|8469.6|8479.5|8467.5|8481.6|8469.6|8479.4|8467.4|0
1616382300000|2021-03-22 03:05:00|8479.4|8467.4|8483.9|8471.9|8483.9|8471.9|8477.3|8465.3|0
1616382600000|2021-03-22 03:10:00|8483.1|8471.1|8481.8|8469.8|8483.9|8471.9|8481.7|8469.7|0
1616382900000|2021-03-22 03:15:00|8482.6|8470.6|8481.8|8469.8|8484|8472|8481.7|8469.7|0
1616383200000|2021-03-22 03:20:00|8481.7|8469.7|8481.7|8469.7|8481.8|8469.8|8479.6|8467.6|0
1616383500000|2021-03-22 03:25:00|8481.8|8469.8|8481.8|8469.8|8484|8472|8481.8|8469.8|0
1616383800000|2021-03-22 03:30:00|8482.6|8470.6|8479.6|8467.6|8484|8472|8479.6|8467.6|0
1616384100000|2021-03-22 03:35:00|8480|8468|8481.7|8469.7|8481.8|8469.8|8479.6|8467.6|0
1616384400000|2021-03-22 03:40:00|8481.8|8469.8|8481.8|8469.8|8481.9|8469.9|8481.7|8469.7|0
1616384700000|2021-03-22 03:45:00|8479.7|8467.7|8479.7|8467.7|8481.8|8469.8|8479.6|8467.6|0
1616385000000|2021-03-22 03:50:00|8479.6|8467.6|8477.4|8465.4|8481.7|8469.7|8477.4|8465.4|0
1616385300000|2021-03-22 03:55:00|8477.5|8465.5|8477.5|8465.5|8479.7|8467.7|8477.4|8465.4|0
1616385600000|2021-03-22 04:00:00|8478.3|8466.3|8477.4|8465.4|8479.7|8467.7|8477.4|8465.4|0
1616385900000|2021-03-22 04:05:00|8477.5|8465.5|8477.4|8465.4|8479.6|8467.6|8477.4|8465.4|0
1616386200000|2021-03-22 04:10:00|8477.5|8465.5|8481.9|8469.9|8481.9|8469.9|8477.5|8465.5|0
1616386500000|2021-03-22 04:15:00|8482|8470|8484.2|8472.2|8484.3|8472.3|8482|8470|0
1616386800000|2021-03-22 04:20:00|8484.3|8472.3|8490.8|8478.8|8493|8481|8484.3|8472.3|0
1616387100000|2021-03-22 04:25:00|8490.7|8478.7|8490.8|8478.8|8492.9|8480.9|8488.6|8476.6|0
1616387400000|2021-03-22 04:30:00|8490.4|8478.4|8488.7|8476.7|8490.9|8478.9|8488.7|8476.7|0
1616387700000|2021-03-22 04:35:00|8489.5|8477.5|8490.8|8478.8|8490.9|8478.9|8488.7|8476.7|0
1616388000000|2021-03-22 04:40:00|8490.4|8478.4|8486.5|8474.5|8490.8|8478.8|8486.5|8474.5|0
1616388300000|2021-03-22 04:45:00|8486.6|8474.6|8486.6|8474.6|8488.7|8476.7|8486.5|8474.5|0
1616388600000|2021-03-22 04:50:00|8486.5|8474.5|8486.5|8474.5|8486.6|8474.6|8484.3|8472.3|0
1616388900000|2021-03-22 04:55:00|8486.4|8474.4|8482.2|8470.2|8486.5|8474.5|8482.2|8470.2|0
1616389200000|2021-03-22 05:00:00|8482.3|8470.3|8486.4|8474.4|8486.4|8474.4|8482.2|8470.2|0
1616389500000|2021-03-22 05:05:00|8486.3|8474.3|8484.4|8472.4|8486.5|8474.5|8484.2|8472.2|0
1616389800000|2021-03-22 05:10:00|8485.2|8473.2|8486.5|8474.5|8486.5|8474.5|8484.2|8472.2|0
1616390100000|2021-03-22 05:15:00|8486.4|8474.4|8484.2|8472.2|8486.4|8474.4|8482.1|8470.1|0
1616390400000|2021-03-22 05:20:00|8484.3|8472.3|8484.2|8472.2|8484.3|8472.3|8484.1|8472.1|0
1616390700000|2021-03-22 05:25:00|8484.1|8472.1|8484.1|8472.1|8488.5|8476.5|8484.1|8472.1|0
1616391000000|2021-03-22 05:30:00|8483.3|8471.3|8488.5|8476.5|8488.6|8476.6|8481.8|8469.8|0
1616391300000|2021-03-22 05:35:00|8488.6|8476.6|8488.7|8476.7|8490.8|8478.8|8488.6|8476.6|0
1616391600000|2021-03-22 05:40:00|8488.6|8476.6|8486.5|8474.5|8490.8|8478.8|8486.4|8474.4|0
1616391900000|2021-03-22 05:45:00|8488.6|8476.6|8488.7|8476.7|8488.7|8476.7|8488.6|8476.6|0
1616392200000|2021-03-22 05:50:00|8489.5|8477.5|8488.7|8476.7|8490.8|8478.8|8486.5|8474.5|0
1616392500000|2021-03-22 05:55:00|8488.6|8476.6|8482|8470|8488.7|8476.7|8482|8470|0
1616392800000|2021-03-22 06:00:00|8482.8|8470.8|8484.2|8472.2|8484.2|8472.2|8481.9|8469.9|0
1616393100000|2021-03-22 06:05:00|8484.3|8472.3|8481|8469|8486.4|8474.4|8481|8469|0
1616393400000|2021-03-22 06:10:00|8480.6|8468.6|8479.8|8467.8|8482|8470|8477.7|8465.7|0
1616393700000|2021-03-22 06:15:00|8479.9|8467.9|8479.9|8467.9|8479.9|8467.9|8479.8|8467.8|0
1616394000000|2021-03-22 06:20:00|8479.8|8467.8|8484.3|8472.3|8484.3|8472.3|8479.8|8467.8|0
1616394300000|2021-03-22 06:25:00|8484.4|8472.4|8486.3|8474.3|8486.3|8474.3|8482|8470|0
1616394600000|2021-03-22 06:30:00|8485.9|8473.9|8479.8|8467.8|8485.9|8473.9|8478.7|8466.7|0
1616394900000|2021-03-22 06:35:00|8478.7|8466.7|8484.2|8472.2|8484.2|8472.2|8477.7|8465.7|0
1616395200000|2021-03-22 06:40:00|8484.1|8472.1|8479.9|8467.9|8484.2|8472.2|8479.8|8467.8|0
1616395500000|2021-03-22 06:45:00|8479.8|8467.8|8477.7|8465.7|8482|8470|8477.7|8465.7|0
1616395800000|2021-03-22 06:50:00|8477.8|8465.8|8481.9|8469.9|8484.1|8472.1|8477.8|8465.8|0
1616396100000|2021-03-22 06:55:00|8481.8|8469.8|8479.6|8467.6|8481.9|8469.9|8479.6|8467.6|0
1616396400000|2021-03-22 07:00:00|8479.5|8467.5|8466|8461|8483|8478|8465.5|8460.5|103
1616396700000|2021-03-22 07:05:00|8465|8460|8470.5|8465.5|8475|8470|8464.5|8459.5|21
1616397000000|2021-03-22 07:10:00|8469|8464|8466|8461|8469.5|8464.5|8464.5|8459.5|29
1616397300000|2021-03-22 07:15:00|8465|8460|8469.5|8464.5|8471.5|8466.5|8463.5|8458.5|23
1616397600000|2021-03-22 07:20:00|8469|8464|8470.5|8465.5|8472.5|8467.5|8467.5|8462.5|15
1616397900000|2021-03-22 07:25:00|8471|8466|8468|8463|8474|8469|8467.5|8462.5|6
1616398200000|2021-03-22 07:30:00|8471|8466|8464.5|8459.5|8471|8466|8463|8458|25
1616398500000|2021-03-22 07:35:00|8465|8460|8464|8459|8469|8464|8461|8456|9
1616398800000|2021-03-22 07:40:00|8464.5|8459.5|8461.5|8456.5|8464.5|8459.5|8460.5|8455.5|5
1616399100000|2021-03-22 07:45:00|8461|8456|8461|8456|8462|8457|8458|8453|25
1616399400000|2021-03-22 07:50:00|8460|8455|8454.5|8449.5|8460|8455|8453.5|8448.5|31
1616399700000|2021-03-22 07:55:00|8455|8450|8440|8435|8455|8450|8439|8434|102
1616400000000|2021-03-22 08:00:00|8437.5|8432.5|8354|8349|8441|8436|8353|8348|967
1616400300000|2021-03-22 08:05:00|8353|8348|8366|8361|8366.5|8361.5|8333.5|8328.5|541
1616400600000|2021-03-22 08:10:00|8365.5|8360.5|8375|8370|8388|8383|8353.5|8348.5|431
1616400900000|2021-03-22 08:15:00|8373.5|8368.5|8360|8355|8374|8369|8352.5|8347.5|315
1616401200000|2021-03-22 08:20:00|8361.5|8356.5|8372.5|8367.5|8373.5|8368.5|8361.5|8356.5|195
1616401500000|2021-03-22 08:25:00|8373.5|8368.5|8373.5|8368.5|8379|8374|8364.5|8359.5|197
1616401800000|2021-03-22 08:30:00|8374.5|8369.5|8374.5|8369.5|8383|8378|8364|8359|162
1616402100000|2021-03-22 08:35:00|8372|8367|8367|8362|8379.5|8374.5|8365|8360|93
1616402400000|2021-03-22 08:40:00|8365.8|8360.8|8369.8|8364.8|8377.8|8372.8|8358.8|8353.8|158
1616402700000|2021-03-22 08:45:00|8371.8|8366.8|8360.3|8355.3|8378.8|8373.8|8358.8|8353.8|139
1616403000000|2021-03-22 08:50:00|8359.8|8354.8|8363.8|8358.8|8366.8|8361.8|8357.3|8352.3|91
1616403300000|2021-03-22 08:55:00|8365.3|8360.3|8369.3|8364.3|8376.8|8371.8|8365.3|8360.3|192
1616403600000|2021-03-22 09:00:00|8369.8|8364.8|8364.8|8359.8|8375.8|8370.8|8364.3|8359.3|171
1616403900000|2021-03-22 09:05:00|8366.8|8361.8|8365.8|8360.8|8371.8|8366.8|8364.8|8359.8|71
1616404200000|2021-03-22 09:10:00|8366.8|8361.8|8357.3|8352.3|8367.3|8362.3|8354.8|8349.8|98
1616404500000|2021-03-22 09:15:00|8357.8|8352.8|8353.8|8348.8|8362.8|8357.8|8353.8|8348.8|64
1616404800000|2021-03-22 09:20:00|8353.3|8348.3|8372.8|8367.8|8374.3|8369.3|8352.3|8347.3|77
1616405100000|2021-03-22 09:25:00|8372.3|8367.3|8391.8|8386.8|8392.3|8387.3|8371.3|8366.3|111
1616405400000|2021-03-22 09:30:00|8392.3|8387.3|8395.3|8390.3|8397.8|8392.8|8389.8|8384.8|132
1616405700000|2021-03-22 09:35:00|8395.8|8390.8|8398.3|8393.3|8405.8|8400.8|8395.8|8390.8|59
1616406000000|2021-03-22 09:40:00|8398.8|8393.8|8388.3|8383.3|8399.3|8394.3|8386.8|8381.8|77
1616406300000|2021-03-22 09:45:00|8390.3|8385.3|8382.8|8377.8|8393.8|8388.8|8381.8|8376.8|182
1616406600000|2021-03-22 09:50:00|8381.8|8376.8|8384.8|8379.8|8386.8|8381.8|8380.8|8375.8|144
1616406900000|2021-03-22 09:55:00|8385.3|8380.3|8383.8|8378.8|8387.8|8382.8|8380.8|8375.8|70
1616407200000|2021-03-22 10:00:00|8384.3|8379.3|8381.3|8376.3|8384.8|8379.8|8375.8|8370.8|50
1616407500000|2021-03-22 10:05:00|8381.8|8376.8|8378.8|8373.8|8386.3|8381.3|8374.8|8369.8|34
1616407800000|2021-03-22 10:10:00|8379.3|8374.3|8381.8|8376.8|8387.3|8382.3|8379.3|8374.3|55
1616408100000|2021-03-22 10:15:00|8382.3|8377.3|8378.8|8373.8|8385.3|8380.3|8378.8|8373.8|40
1616408400000|2021-03-22 10:20:00|8379.3|8374.3|8366.8|8361.8|8379.8|8374.8|8366.3|8361.3|64
1616408700000|2021-03-22 10:25:00|8366.3|8361.3|8363.3|8358.3|8370.8|8365.8|8360.3|8355.3|83
1616409000000|2021-03-22 10:30:00|8362.8|8357.8|8361.3|8356.3|8366.3|8361.3|8358.3|8353.3|40
1616409300000|2021-03-22 10:35:00|8360.8|8355.8|8358.8|8353.8|8360.8|8355.8|8349.3|8344.3|86
1616409600000|2021-03-22 10:40:00|8358.3|8353.3|8364.3|8359.3|8364.3|8359.3|8357.3|8352.3|31
1616409900000|2021-03-22 10:45:00|8364.8|8359.8|8369.8|8364.8|8369.8|8364.8|8362.3|8357.3|26
1616410200000|2021-03-22 10:50:00|8371.3|8366.3|8362.8|8357.8|8371.3|8366.3|8362.8|8357.8|299
1616410500000|2021-03-22 10:55:00|8364.8|8359.8|8367.8|8362.8|8368.8|8363.8|8363.8|8358.8|23
1616410800000|2021-03-22 11:00:00|8367.3|8362.3|8375.3|8370.3|8377.3|8372.3|8367.3|8362.3|30
1616411100000|2021-03-22 11:05:00|8374.8|8369.8|8373.3|8368.3|8374.8|8369.8|8370.8|8365.8|112
1616411400000|2021-03-22 11:10:00|8373.8|8368.8|8367.3|8362.3|8374.3|8369.3|8366.3|8361.3|79
1616411700000|2021-03-22 11:15:00|8367.8|8362.8|8370.8|8365.8|8371.8|8366.8|8366.8|8361.8|14
1616412000000|2021-03-22 11:20:00|8371.8|8366.8|8367.8|8362.8|8374.8|8369.8|8367.8|8362.8|28
1616412300000|2021-03-22 11:25:00|8367.3|8362.3|8368.3|8363.3|8371.8|8366.8|8364.3|8359.3|50
1616412600000|2021-03-22 11:30:00|8368.8|8363.8|8380.8|8375.8|8380.8|8375.8|8366.3|8361.3|47
1616412900000|2021-03-22 11:35:00|8381.8|8376.8|8383.3|8378.3|8383.3|8378.3|8377.8|8372.8|21
1616413200000|2021-03-22 11:40:00|8383.8|8378.8|8378.8|8373.8|8385.3|8380.3|8376.8|8371.8|29
1616413500000|2021-03-22 11:45:00|8379.8|8374.8|8375.3|8370.3|8381.3|8376.3|8372.8|8367.8|18
1616413800000|2021-03-22 11:50:00|8375.8|8370.8|8370.3|8365.3|8376.3|8371.3|8369.3|8364.3|23
1616414100000|2021-03-22 11:55:00|8370.8|8365.8|8377.3|8372.3|8379.3|8374.3|8370.8|8365.8|28
1616414400000|2021-03-22 12:00:00|8377.8|8372.8|8369.3|8364.3|8378.8|8373.8|8369.3|8364.3|29
1616414700000|2021-03-22 12:05:00|8369.8|8364.8|8368.8|8363.8|8370.8|8365.8|8367.3|8362.3|93
1616415000000|2021-03-22 12:10:00|8369.3|8364.3|8369.3|8364.3|8371.3|8366.3|8367.8|8362.8|36
1616415300000|2021-03-22 12:15:00|8368.8|8363.8|8368.3|8363.3|8369.8|8364.8|8365.3|8360.3|35
1616415600000|2021-03-22 12:20:00|8367.8|8362.8|8379.8|8374.8|8385.8|8380.8|8367.8|8362.8|39
1616415900000|2021-03-22 12:25:00|8379.3|8374.3|8381.8|8376.8|8384.3|8379.3|8377.8|8372.8|27
1616416200000|2021-03-22 12:30:00|8381.3|8376.3|8384.3|8379.3|8384.3|8379.3|8378.8|8373.8|11
1616416500000|2021-03-22 12:35:00|8384.8|8379.8|8386.3|8381.3|8389.3|8384.3|8383.8|8378.8|44
1616416800000|2021-03-22 12:40:00|8386.9|8381.9|8385.4|8380.4|8388.4|8383.4|8385.4|8380.4|32
1616417100000|2021-03-22 12:45:00|8384.9|8379.9|8378.9|8373.9|8384.9|8379.9|8377.4|8372.4|24
1616417400000|2021-03-22 12:50:00|8379.4|8374.4|8384.4|8379.4|8384.4|8379.4|8378.4|8373.4|3
1616417700000|2021-03-22 12:55:00|8383.9|8378.9|8382.9|8377.9|8386.4|8381.4|8380.9|8375.9|14
1616418000000|2021-03-22 13:00:00|8382.4|8377.4|8386.4|8381.4|8388.4|8383.4|8380.9|8375.9|20
1616418300000|2021-03-22 13:05:00|8386.9|8381.9|8384.4|8379.4|8387.4|8382.4|8382.4|8377.4|25
1616418600000|2021-03-22 13:10:00|8383.9|8378.9|8373.9|8368.9|8383.9|8378.9|8373.9|8368.9|63
1616418900000|2021-03-22 13:15:00|8372.9|8367.9|8377.4|8372.4|8377.4|8372.4|8372.4|8367.4|31
1616419200000|2021-03-22 13:20:00|8377.9|8372.9|8371.4|8366.4|8377.9|8372.9|8370.4|8365.4|67
1616419500000|2021-03-22 13:25:00|8370.9|8365.9|8370.9|8365.9|8374.4|8369.4|8368.9|8363.9|21
1616419800000|2021-03-22 13:30:00|8371.4|8366.4|8364.4|8359.4|8372.9|8367.9|8359.4|8354.4|59
1616420100000|2021-03-22 13:35:00|8363.9|8358.9|8352.9|8347.9|8364.4|8359.4|8348.9|8343.9|227
1616420400000|2021-03-22 13:40:00|8353.9|8348.9|8356.9|8351.9|8359.4|8354.4|8349.9|8344.9|79
1616420700000|2021-03-22 13:45:00|8357.4|8352.4|8365.4|8360.4|8365.9|8360.9|8354.4|8349.4|44
1616421000000|2021-03-22 13:50:00|8364.9|8359.9|8363.4|8358.4|8369.4|8364.4|8361.4|8356.4|30
1616421300000|2021-03-22 13:55:00|8364.4|8359.4|8352.9|8347.9|8364.4|8359.4|8351.9|8346.9|30
1616421600000|2021-03-22 14:00:00|8353.4|8348.4|8346.9|8341.9|8356.4|8351.4|8340.9|8335.9|65
1616421900000|2021-03-22 14:05:00|8347.4|8342.4|8337.4|8332.4|8347.4|8342.4|8337.4|8332.4|185
1616422200000|2021-03-22 14:10:00|8337.9|8332.9|8339.4|8334.4|8342.9|8337.9|8335.9|8330.9|59
1616422500000|2021-03-22 14:15:00|8338.9|8333.9|8350.9|8345.9|8354.4|8349.4|8338.4|8333.4|46
1616422800000|2021-03-22 14:20:00|8350.4|8345.4|8350.4|8345.4|8353.4|8348.4|8347.4|8342.4|30
1616423100000|2021-03-22 14:25:00|8349.9|8344.9|8353.4|8348.4|8356.4|8351.4|8349.4|8344.4|41
1616423400000|2021-03-22 14:30:00|8354.4|8349.4|8358.4|8353.4|8365.4|8360.4|8352.4|8347.4|131
1616423700000|2021-03-22 14:35:00|8357.9|8352.9|8358.4|8353.4|8358.9|8353.9|8354.4|8349.4|45
1616424000000|2021-03-22 14:40:00|8357.9|8352.9|8365.4|8360.4|8367.4|8362.4|8355.4|8350.4|46
1616424300000|2021-03-22 14:45:00|8364.9|8359.9|8368.9|8363.9|8372.4|8367.4|8364.9|8359.9|59
1616424600000|2021-03-22 14:50:00|8369.4|8364.4|8365.4|8360.4|8372.4|8367.4|8365.4|8360.4|30
1616424900000|2021-03-22 14:55:00|8364.9|8359.9|8359.9|8354.9|8368.4|8363.4|8357.4|8352.4|34
1616425200000|2021-03-22 15:00:00|8359.4|8354.4|8355.9|8350.9|8365.9|8360.9|8355.4|8350.4|68
1616425500000|2021-03-22 15:05:00|8355.4|8350.4|8351.4|8346.4|8355.4|8350.4|8349.4|8344.4|73
1616425800000|2021-03-22 15:10:00|8351|8346|8335|8330|8356|8351|8332|8327|64
1616426100000|2021-03-22 15:15:00|8334.5|8329.5|8337|8332|8343|8338|8333|8328|37
1616426400000|2021-03-22 15:20:00|8336|8331|8341|8336|8345.5|8340.5|8335.5|8330.5|92
1616426700000|2021-03-22 15:25:00|8341.5|8336.5|8341|8336|8345|8340|8337.5|8332.5|54
1616427000000|2021-03-22 15:30:00|8341.5|8336.5|8350|8345|8351.5|8346.5|8339|8334|48
1616427300000|2021-03-22 15:35:00|8350.5|8345.5|8341|8336|8351.5|8346.5|8340.5|8335.5|63
1616427600000|2021-03-22 15:40:00|8340|8335|8340.5|8335.5|8343|8338|8336.5|8331.5|102
1616427900000|2021-03-22 15:45:00|8341|8336|8339.5|8334.5|8341|8336|8336|8331|77
1616428200000|2021-03-22 15:50:00|8340|8335|8335.5|8330.5|8340|8335|8334.5|8329.5|63
1616428500000|2021-03-22 15:55:00|8335|8330|8336|8331|8338.5|8333.5|8334.5|8329.5|33
1616428800000|2021-03-22 16:00:00|8336.5|8331.5|8333.5|8328.5|8338.5|8333.5|8331.5|8326.5|106
1616429100000|2021-03-22 16:05:00|8334|8329|8330.5|8325.5|8335.5|8330.5|8327|8322|66
1616429400000|2021-03-22 16:10:00|8329.5|8324.5|8337|8332|8337.5|8332.5|8327|8322|74
1616429700000|2021-03-22 16:15:00|8338|8333|8339|8334|8340|8335|8333|8328|62
1616430000000|2021-03-22 16:20:00|8339.5|8334.5|8344|8339|8345.5|8340.5|8337|8332|163
1616430300000|2021-03-22 16:25:00|8343.5|8338.5|8358.5|8353.5|8360.5|8355.5|8342.5|8337.5|526
1616430600000|2021-03-22 16:30:00|8359|8353|8350|8343|8362|8356|8350|8342|737
1616430900000|2021-03-22 16:35:00|8349|8342|8348|8342|8351|8345|8347|8341|150
1616431200000|2021-03-22 16:40:00|8347|8341|8347|8339|8349|8342|8343|8336|31
1616431500000|2021-03-22 16:45:00|8348|8340|8347|8340|8349|8343|8345|8337|26
1616431800000|2021-03-22 16:50:00|8348|8341|8349|8342|8349|8343|8348|8341|12
1616432100000|2021-03-22 16:55:00|8351|8344|8353|8345|8355|8348|8350|8344|34
1616432400000|2021-03-22 17:00:00|8352|8346|8354|8347|8354|8348|8351|8345|29
1616432700000|2021-03-22 17:05:00|8355|8348|8358|8351|8358|8351|8355|8348|30
1616433000000|2021-03-22 17:10:00|8359|8352|8363|8356|8363|8356|8358|8352|46
1616433300000|2021-03-22 17:15:00|8362|8355|8364|8356|8365|8358|8361|8355|34
1616433600000|2021-03-22 17:20:00|8363|8357|8368|8361|8369|8361|8363|8357|28
1616433900000|2021-03-22 17:25:00|8367|8360|8369|8362|8370|8363|8364|8358|40
1616434200000|2021-03-22 17:30:00|8370|8361|8366|8359|8371|8363|8366|8359|6
1616434500000|2021-03-22 17:35:00|8367|8358|8364|8357|8367|8358|8364|8357|3
1616434800000|2021-03-22 17:40:00|8363|8356|8363|8356|8365|8356|8362|8356|4
1616435100000|2021-03-22 17:45:00|8364|8357|8366|8360|8367|8361|8363|8357|31
1616435400000|2021-03-22 17:50:00|8367|8361|8368|8361|8368|8362|8365|8359|11
1616435700000|2021-03-22 17:55:00|8369|8362|8369|8361|8369|8362|8369|8361|9
1616436000000|2021-03-22 18:00:00|8368|8360|8368|8360|8369|8362|8368|8360|0
1616436300000|2021-03-22 18:05:00|8367|8361|8369|8362|8369|8362|8367|8361|2
1616436600000|2021-03-22 18:10:00|8368|8361|8367|8360|8368|8361|8367|8360|8
1616436900000|2021-03-22 18:15:00|8365|8358|8364|8358|8365|8358|8364|8358|2
1616437200000|2021-03-22 18:20:00|8363|8356|8363|8356|8366|8358|8362|8356|18
1616437500000|2021-03-22 18:25:00|8364|8357|8365|8358|8365|8358|8362|8356|8
1616437800000|2021-03-22 18:30:00|8364|8359|8369|8361|8369|8362|8364|8358|13
1616438100000|2021-03-22 18:35:00|8368|8362|8371|8363|8371|8364|8368|8361|8
1616438400000|2021-03-22 18:40:00|8368|8364|8369|8362|8369|8364|8366|8360|8
1616438700000|2021-03-22 18:45:00|8367|8360|8368|8360|8369|8361|8366|8359|5
1616439000000|2021-03-22 18:50:00|8370|8361|8366|8358|8370|8362|8366|8358|2
1616439300000|2021-03-22 18:55:00|8365|8357|8370.6|8358.6|8371|8364|8364|8356.5|19
1616439600000|2021-03-22 19:00:00|8370.7|8358.7|8378|8366|8380.1|8368.1|8370.6|8358.6|0
1616439900000|2021-03-22 19:05:00|8377.9|8365.9|8378.8|8366.8|8379.7|8367.7|8377.5|8365.5|0
1616440200000|2021-03-22 19:10:00|8376.9|8364.9|8376.5|8364.5|8378.9|8366.9|8376.3|8364.3|0
1616440500000|2021-03-22 19:15:00|8376.4|8364.4|8374.4|8362.4|8377.1|8365.1|8374.1|8362.1|0
1616440800000|2021-03-22 19:20:00|8374.5|8362.5|8372.2|8360.2|8374.8|8362.8|8371.9|8359.9|0
1616441100000|2021-03-22 19:25:00|8372.3|8360.3|8369.6|8357.6|8372.3|8360.3|8369.5|8357.5|0
1616441400000|2021-03-22 19:30:00|8369.5|8357.5|8367.2|8355.2|8373.8|8361.8|8366.9|8354.9|0
1616441700000|2021-03-22 19:35:00|8367.1|8355.1|8367.2|8355.2|8367.4|8355.4|8365.1|8353.1|0
1616442000000|2021-03-22 19:40:00|8367.1|8355.1|8364.9|8352.9|8367.5|8355.5|8362.5|8350.5|0
1616442300000|2021-03-22 19:45:00|8364.8|8352.8|8358.9|8346.9|8364.9|8352.9|8358.8|8346.8|0
1616442600000|2021-03-22 19:50:00|8359|8347|8360.5|8348.5|8363|8351|8358|8346|0
1616442900000|2021-03-22 19:55:00|8360.4|8348.4|8362.3|8350.3|8362.8|8350.8|8358.1|8346.1|0
1616443200000|2021-03-22 20:00:00|8362.4|8350.4|8365.1|8353.1|8367.1|8355.1|8362.4|8350.4|0
1616443500000|2021-03-22 20:05:00|8365|8353|8364.9|8352.9|8365.1|8353.1|8364.7|8352.7|0
1616443800000|2021-03-22 20:10:00|8365|8353|8365.1|8353.1|8365.2|8353.2|8364.9|8352.9|0
1616444400000|2021-03-22 20:20:00|8365.3|8353.3|8365.4|8353.4|8365.4|8353.4|8365.3|8353.3|0
1616444700000|2021-03-22 20:25:00|8364.9|8352.9|8364.9|8352.9|8364.9|8352.9|8364.9|8352.9|0
1616445000000|2021-03-22 20:30:00|8364.8|8352.8|8364.8|8352.8|8365|8353|8364.6|8352.6|0
1616445300000|2021-03-22 20:35:00|8364.9|8352.9|8367|8355|8367|8355|8364.8|8352.8|0
1616445600000|2021-03-22 20:40:00|8366.9|8354.9|8367|8355|8368.7|8356.7|8366.7|8354.7|0
1616445900000|2021-03-22 20:45:00|8367.1|8355.1|8366.7|8354.7|8369|8357|8366.6|8354.6|0
1616446200000|2021-03-22 20:50:00|8366.6|8354.6|8366.8|8354.8|8368.8|8356.8|8366.6|8354.6|0
1616446500000|2021-03-22 20:55:00|8366.7|8354.7|8364.8|8352.8|8368.7|8356.7|8364.6|8352.6|0
1616446800000|2021-03-22 21:00:00|8366.9|8354.9|8366.6|8354.6|8367.3|8355.3|8366.2|8354.2|0
1616447100000|2021-03-22 21:05:00|8366.4|8354.4|8365.5|8353.5|8366.4|8354.4|8365.1|8353.1|0
1616447400000|2021-03-22 21:10:00|8365.7|8353.7|8365.5|8353.5|8366|8354|8365.5|8353.5|0
1616447700000|2021-03-22 21:15:00|8365.6|8353.6|8366|8354|8366|8354|8365.6|8353.6|0
1616448000000|2021-03-22 21:20:00|8366.2|8354.2|8366|8354|8366.2|8354.2|8365.6|8353.6|0
1616448300000|2021-03-22 21:25:00|8365.6|8353.6|8366.2|8354.2|8366.2|8354.2|8365.6|8353.6|0
1616448600000|2021-03-22 21:30:00|8366|8354|8365.7|8353.7|8366|8354|8365.7|8353.7|0
1616448900000|2021-03-22 21:35:00|8365.9|8353.9|8365.7|8353.7|8365.9|8353.9|8365.7|8353.7|0
1616449200000|2021-03-22 21:40:00|8365.5|8353.5|8364.9|8352.9|8365.5|8353.5|8364.9|8352.9|0
1616449500000|2021-03-22 21:45:00|8364.7|8352.7|8365.3|8353.3|8365.3|8353.3|8364.7|8352.7|0
1616449800000|2021-03-22 21:50:00|8365.5|8353.5|8365.3|8353.3|8365.5|8353.5|8364.9|8352.9|0
1616450100000|2021-03-22 21:55:00|8365.5|8353.5|8365.3|8353.3|8365.9|8353.9|8364.5|8352.5|0
1616450400000|2021-03-22 22:00:00|8365.4|8353.4|8369.3|8357.3|8371.1|8359.1|8365.4|8353.4|0
1616450700000|2021-03-22 22:05:00|8368.9|8356.9|8367.8|8355.8|8369.3|8357.3|8366.5|8354.5|0
1616451000000|2021-03-22 22:10:00|8367.9|8355.9|8369.1|8357.1|8369.1|8357.1|8367.6|8355.6|0
1616451300000|2021-03-22 22:15:00|8368.9|8356.9|8370.2|8358.2|8370.6|8358.6|8368.9|8356.9|0
1616451600000|2021-03-22 22:20:00|8370.4|8358.4|8370.6|8358.6|8371.7|8359.7|8370.2|8358.2|0
1616451900000|2021-03-22 22:25:00|8370.7|8358.7|8368.9|8356.9|8371.1|8359.1|8368.9|8356.9|0
1616452200000|2021-03-22 22:30:00|8368.5|8356.5|8369.8|8357.8|8370.2|8358.2|8368.2|8356.2|0
1616452500000|2021-03-22 22:35:00|8370.2|8358.2|8365.4|8353.4|8370.6|8358.6|8364.5|8352.5|0
1616452800000|2021-03-22 22:40:00|8365.2|8353.2|8366.1|8354.1|8366.5|8354.5|8363.7|8351.7|0
1616453100000|2021-03-22 22:45:00|8366.5|8354.5|8366|8354|8367.1|8355.1|8365.3|8353.3|0
1616453400000|2021-03-22 22:50:00|8366.4|8354.4|8366.8|8354.8|8368.8|8356.8|8365.7|8353.7|0
1616453700000|2021-03-22 22:55:00|8366.6|8354.6|8367.3|8355.3|8367.3|8355.3|8366.4|8354.4|0
1616454000000|2021-03-22 23:00:00|8367.2|8355.2|8367.7|8355.7|8368.1|8356.1|8365.3|8353.3|0
1616454300000|2021-03-22 23:05:00|8367.5|8355.5|8366.4|8354.4|8367.9|8355.9|8366.4|8354.4|0
1616454600000|2021-03-22 23:10:00|8366.2|8354.2|8366.8|8354.8|8366.8|8354.8|8366|8354|0
1616454900000|2021-03-22 23:15:00|8366.6|8354.6|8370.1|8358.1|8370.1|8358.1|8366|8354|0
1616455200000|2021-03-22 23:20:00|8370.5|8358.5|8368.1|8356.1|8370.5|8358.5|8368.1|8356.1|0
1616455500000|2021-03-22 23:25:00|8367.7|8355.7|8368.1|8356.1|8368.8|8356.8|8367.3|8355.3|0
1616455800000|2021-03-22 23:30:00|8368.2|8356.2|8368.8|8356.8|8370.5|8358.5|8367.7|8355.7|0
1616456100000|2021-03-22 23:35:00|8368.9|8356.9|8371|8359|8372.1|8360.1|8368.9|8356.9|0
1616456400000|2021-03-22 23:40:00|8371.2|8359.2|8371.6|8359.6|8371.6|8359.6|8370.1|8358.1|0
1616456700000|2021-03-22 23:45:00|8371.8|8359.8|8372.3|8360.3|8373.6|8361.6|8371.2|8359.2|0
1616457000000|2021-03-22 23:50:00|8372.5|8360.5|8372.3|8360.3|8372.7|8360.7|8370.8|8358.8|0
1616457300000|2021-03-22 23:55:00|8372.2|8360.2|8374|8362|8375.1|8363.1|8372|8360|0
1616457600000|2021-03-23 00:00:00|8374.2|8362.2|8377.2|8365.2|8377.6|8365.6|8373.7|8361.7|0
1616457900000|2021-03-23 00:05:00|8377.6|8365.6|8377.2|8365.2|8378.1|8366.1|8376.5|8364.5|0
1616458200000|2021-03-23 00:10:00|8377.1|8365.1|8379|8367|8379.6|8367.6|8376.5|8364.5|0
1616458500000|2021-03-23 00:15:00|8378.9|8366.9|8377.6|8365.6|8379.8|8367.8|8373.7|8361.7|0
1616458800000|2021-03-23 00:20:00|8377.5|8365.5|8372.2|8360.2|8377.6|8365.6|8371.1|8359.1|0
1616459100000|2021-03-23 00:25:00|8371.8|8359.8|8371.1|8359.1|8372.2|8360.2|8369|8357|0
1616459400000|2021-03-23 00:30:00|8370.3|8358.3|8370.9|8358.9|8373.2|8361.2|8368.9|8356.9|0
1616459700000|2021-03-23 00:35:00|8370.1|8358.1|8368.8|8356.8|8373.1|8361.1|8368.8|8356.8|0
1616460000000|2021-03-23 00:40:00|8369.2|8357.2|8370.9|8358.9|8371|8359|8368.8|8356.8|0
1616460300000|2021-03-23 00:45:00|8371|8359|8362.3|8350.3|8371|8359|8362.3|8350.3|0
1616460600000|2021-03-23 00:50:00|8362.7|8350.7|8362.4|8350.4|8364.5|8352.5|8360.2|8348.2|0
1616460900000|2021-03-23 00:55:00|8362.8|8350.8|8365.6|8353.6|8365.6|8353.6|8362.3|8350.3|0
1616461200000|2021-03-23 01:00:00|8365.2|8353.2|8366.6|8354.6|8366.7|8354.7|8364.4|8352.4|0
1616461500000|2021-03-23 01:05:00|8366.7|8354.7|8367.8|8355.8|8371|8359|8366.6|8354.6|0
1616461800000|2021-03-23 01:10:00|8367.4|8355.4|8364.5|8352.5|8368.9|8356.9|8364.4|8352.4|0
1616462100000|2021-03-23 01:15:00|8365.3|8353.3|8366.6|8354.6|8366.7|8354.7|8364.5|8352.5|0
1616462400000|2021-03-23 01:20:00|8366.7|8354.7|8364.4|8352.4|8366.7|8354.7|8363.3|8351.3|0
1616462700000|2021-03-23 01:25:00|8364.5|8352.5|8368.7|8356.7|8368.8|8356.8|8364.4|8352.4|0
1616463000000|2021-03-23 01:30:00|8368.6|8356.6|8362.1|8350.1|8368.7|8356.7|8362.1|8350.1|0
1616463300000|2021-03-23 01:35:00|8361.8|8349.8|8364.3|8352.3|8366.5|8354.5|8361.1|8349.1|0
1616463600000|2021-03-23 01:40:00|8363.9|8351.9|8366.6|8354.6|8366.6|8354.6|8362.1|8350.1|0
1616463900000|2021-03-23 01:45:00|8366.5|8354.5|8366.5|8354.5|8366.6|8354.6|8366.5|8354.5|0
1616464200000|2021-03-23 01:50:00|8366.1|8354.1|8366.6|8354.6|8366.6|8354.6|8362.2|8350.2|0
1616464500000|2021-03-23 01:55:00|8367.4|8355.4|8364.5|8352.5|8368.7|8356.7|8364.4|8352.4|0
1616464800000|2021-03-23 02:00:00|8364.4|8352.4|8362.4|8350.4|8364.6|8352.6|8361.2|8349.2|0
1616465100000|2021-03-23 02:05:00|8362.8|8350.8|8362.3|8350.3|8364.5|8352.5|8360.2|8348.2|0
1616465400000|2021-03-23 02:10:00|8362.4|8350.4|8360.2|8348.2|8362.4|8350.4|8360.2|8348.2|0
1616465700000|2021-03-23 02:15:00|8361|8349|8357.9|8345.9|8362.3|8350.3|8357.8|8345.8|0
1616466000000|2021-03-23 02:20:00|8358|8346|8355.8|8343.8|8358|8346|8355.8|8343.8|0
1616466300000|2021-03-23 02:25:00|8356.2|8344.2|8355.8|8343.8|8357.9|8345.9|8355.7|8343.7|0
1616466600000|2021-03-23 02:30:00|8355.4|8343.4|8353.5|8341.5|8355.8|8343.8|8353.4|8341.4|0
1616466900000|2021-03-23 02:35:00|8353.4|8341.4|8355.6|8343.6|8355.6|8343.6|8353.4|8341.4|0
1616467200000|2021-03-23 02:40:00|8355.5|8343.5|8355.5|8343.5|8355.6|8343.6|8353.4|8341.4|0
1616467500000|2021-03-23 02:45:00|8355.6|8343.6|8355.5|8343.5|8355.6|8343.6|8353.4|8341.4|0
1616467800000|2021-03-23 02:50:00|8355.1|8343.1|8355.5|8343.5|8355.6|8343.6|8353.4|8341.4|0
1616468100000|2021-03-23 02:55:00|8355.6|8343.6|8355.5|8343.5|8355.6|8343.6|8355.5|8343.5|0
1616468400000|2021-03-23 03:00:00|8354.7|8342.7|8353.5|8341.5|8355.5|8343.5|8353.4|8341.4|0
1616468700000|2021-03-23 03:05:00|8353.4|8341.4|8353.3|8341.3|8355.5|8343.5|8353.3|8341.3|0
1616469000000|2021-03-23 03:10:00|8353.4|8341.4|8353.3|8341.3|8353.4|8341.4|8353.3|8341.3|0
1616469300000|2021-03-23 03:15:00|8353.2|8341.2|8351|8339|8353.2|8341.2|8350.1|8338.1|0
1616469600000|2021-03-23 03:20:00|8351.1|8339.1|8351.1|8339.1|8351.1|8339.1|8348.9|8336.9|0
1616469900000|2021-03-23 03:25:00|8351|8339|8353.3|8341.3|8354.4|8342.4|8350|8338|0
1616470200000|2021-03-23 03:30:00|8352.9|8340.9|8351.1|8339.1|8353.3|8341.3|8349.1|8337.1|0
1616470500000|2021-03-23 03:35:00|8350.8|8338.8|8351.2|8339.2|8353.3|8341.3|8349|8337|0
1616470800000|2021-03-23 03:40:00|8350.1|8338.1|8349.1|8337.1|8351.3|8339.3|8349.1|8337.1|0
1616471100000|2021-03-23 03:45:00|8349.5|8337.5|8350.1|8338.1|8351.2|8339.2|8349.1|8337.1|0
1616471400000|2021-03-23 03:50:00|8350.2|8338.2|8351.2|8339.2|8351.2|8339.2|8349|8337|0
1616471700000|2021-03-23 03:55:00|8350.8|8338.8|8351.1|8339.1|8351.2|8339.2|8350.1|8338.1|0
1616472000000|2021-03-23 04:00:00|8351.2|8339.2|8351.3|8339.3|8351.3|8339.3|8351.1|8339.1|0
1616472300000|2021-03-23 04:05:00|8351.7|8339.7|8353.4|8341.4|8353.4|8341.4|8351.3|8339.3|0
1616472600000|2021-03-23 04:10:00|8353.3|8341.3|8351.3|8339.3|8353.3|8341.3|8351.2|8339.2|0
1616472900000|2021-03-23 04:15:00|8351.2|8339.2|8351.2|8339.2|8353.4|8341.4|8350.1|8338.1|0
1616473200000|2021-03-23 04:20:00|8351.6|8339.6|8350.1|8338.1|8353.3|8341.3|8350.1|8338.1|0
1616473500000|2021-03-23 04:25:00|8350.5|8338.5|8350.1|8338.1|8351.2|8339.2|8349|8337|0
1616473800000|2021-03-23 04:30:00|8349.7|8337.7|8346.8|8334.8|8349.7|8337.7|8346.8|8334.8|0
1616474100000|2021-03-23 04:35:00|8346.4|8334.4|8346.8|8334.8|8346.8|8334.8|8344.7|8332.7|0
1616474400000|2021-03-23 04:40:00|8346.7|8334.7|8346.8|8334.8|8346.8|8334.8|8344.7|8332.7|0
1616474700000|2021-03-23 04:45:00|8346.7|8334.7|8344.6|8332.6|8346.8|8334.8|8342.5|8330.5|0
1616475000000|2021-03-23 04:50:00|8344.2|8332.2|8342.5|8330.5|8344.2|8332.2|8338.3|8326.3|0
1616475300000|2021-03-23 04:55:00|8341.7|8329.7|8342.6|8330.6|8342.7|8330.7|8340.4|8328.4|0
1616475600000|2021-03-23 05:00:00|8341.8|8329.8|8340.5|8328.5|8341.8|8329.8|8338.3|8326.3|0
1616475900000|2021-03-23 05:05:00|8340.4|8328.4|8344.8|8332.8|8346.8|8334.8|8338.4|8326.4|0
1616476200000|2021-03-23 05:10:00|8344.7|8332.7|8348.1|8336.1|8348.9|8336.9|8344.7|8332.7|0
1616476500000|2021-03-23 05:15:00|8348|8336|8350.2|8338.2|8350.2|8338.2|8348|8336|0
1616476800000|2021-03-23 05:20:00|8350.1|8338.1|8350|8338|8352.3|8340.3|8350|8338|0
1616477100000|2021-03-23 05:25:00|8350.1|8338.1|8345.7|8333.7|8350.1|8338.1|8345.7|8333.7|0
1616477400000|2021-03-23 05:30:00|8345.8|8333.8|8343.7|8331.7|8345.8|8333.8|8342.6|8330.6|0
1616477700000|2021-03-23 05:35:00|8343.8|8331.8|8339.6|8327.6|8343.8|8331.8|8339.5|8327.5|0
1616478000000|2021-03-23 05:40:00|8339.5|8327.5|8339.6|8327.6|8341.8|8329.8|8339.5|8327.5|0
1616478300000|2021-03-23 05:45:00|8339.2|8327.2|8339.8|8327.8|8339.8|8327.8|8337.5|8325.5|0
1616478600000|2021-03-23 05:50:00|8339.7|8327.7|8337.6|8325.6|8339.8|8327.8|8337.5|8325.5|0
1616478900000|2021-03-23 05:55:00|8337.5|8325.5|8336.4|8324.4|8339.6|8327.6|8336.4|8324.4|0
1616479200000|2021-03-23 06:00:00|8336|8324|8328.6|8316.6|8337.5|8325.5|8328.5|8316.5|0
1616479500000|2021-03-23 06:05:00|8329.4|8317.4|8324.4|8312.4|8330.7|8318.7|8324.3|8312.3|0
1616479800000|2021-03-23 06:10:00|8325.2|8313.2|8329.2|8317.2|8329.4|8317.4|8325.2|8313.2|0
1616480100000|2021-03-23 06:15:00|8329.6|8317.6|8331.4|8319.4|8331.4|8319.4|8329.2|8317.2|0
1616480400000|2021-03-23 06:20:00|8331.5|8319.5|8332.8|8320.8|8334.9|8322.9|8331.4|8319.4|0
1616480700000|2021-03-23 06:25:00|8333.2|8321.2|8337.1|8325.1|8337.2|8325.2|8333.2|8321.2|0
1616481000000|2021-03-23 06:30:00|8337.2|8325.2|8335.1|8323.1|8337.2|8325.2|8335|8323|0
1616481300000|2021-03-23 06:35:00|8335|8323|8337.1|8325.1|8337.1|8325.1|8335|8323|0
1616481600000|2021-03-23 06:40:00|8337|8325|8340.8|8328.8|8340.8|8328.8|8337|8325|0
1616481900000|2021-03-23 06:45:00|8340.7|8328.7|8338.5|8326.5|8340.7|8328.7|8338.5|8326.5|0
1616482200000|2021-03-23 06:50:00|8337.7|8325.7|8338.7|8326.7|8340.7|8328.7|8334.3|8322.3|0
1616482500000|2021-03-23 06:55:00|8338.6|8326.6|8338.8|8326.8|8340.9|8328.9|8338.6|8326.6|0
1616482800000|2021-03-23 07:00:00|8339.4|8327.4|8318.5|8313.5|8339.6|8327.6|8315.5|8310.5|39
1616483100000|2021-03-23 07:05:00|8319|8314|8317.5|8312.5|8322|8317|8317.5|8312.5|10
1616483400000|2021-03-23 07:10:00|8318|8313|8314|8309|8318.5|8313.5|8313|8308|11
1616483700000|2021-03-23 07:15:00|8313.5|8308.5|8310|8305|8317|8312|8308.5|8303.5|21
1616484000000|2021-03-23 07:20:00|8309|8304|8308.5|8303.5|8311|8306|8305.5|8300.5|17
1616484300000|2021-03-23 07:25:00|8308|8303|8308.5|8303.5|8308.5|8303.5|8306.5|8301.5|11
1616484600000|2021-03-23 07:30:00|8308|8303|8313|8308|8313.5|8308.5|8306.5|8301.5|30
1616484900000|2021-03-23 07:35:00|8312.5|8307.5|8315|8310|8315|8310|8306.5|8301.5|14
1616485200000|2021-03-23 07:40:00|8314|8309|8312.5|8307.5|8314.5|8309.5|8311|8306|8
1616485500000|2021-03-23 07:45:00|8312|8307|8307.5|8302.5|8312|8307|8306|8301|10
1616485800000|2021-03-23 07:50:00|8308|8303|8304.5|8299.5|8308|8303|8304|8299|14
1616486100000|2021-03-23 07:55:00|8305|8300|8320.5|8315.5|8320.5|8315.5|8302.5|8297.5|55
1616486400000|2021-03-23 08:00:00|8319.5|8314.5|8309.5|8304.5|8329.5|8324.5|8293.5|8288.5|619
1616486700000|2021-03-23 08:05:00|8308|8303|8297|8292|8308|8303|8274|8269|344
1616487000000|2021-03-23 08:10:00|8297.5|8292.5|8325.5|8320.5|8329.5|8324.5|8297.5|8292.5|216
1616487300000|2021-03-23 08:15:00|8326|8321|8307|8302|8333|8328|8307|8302|196
1616487600000|2021-03-23 08:20:00|8307.5|8302.5|8323.5|8318.5|8324|8319|8300.5|8295.5|113
1616487900000|2021-03-23 08:25:00|8324|8319|8326|8321|8329.5|8324.5|8315|8310|150
1616488200000|2021-03-23 08:30:00|8326.5|8321.5|8308|8303|8329|8324|8304.5|8299.5|39
1616488500000|2021-03-23 08:35:00|8308.5|8303.5|8320|8315|8320.5|8315.5|8306|8301|29
1616488800000|2021-03-23 08:40:00|8320.2|8315.2|8330.2|8325.2|8332.2|8327.2|8319.2|8314.2|61
1616489100000|2021-03-23 08:45:00|8330.7|8325.7|8345.2|8340.2|8346.7|8341.7|8327.2|8322.2|144
1616489400000|2021-03-23 08:50:00|8345.7|8340.7|8354.2|8349.2|8355.2|8350.2|8345.7|8340.7|74
1616489700000|2021-03-23 08:55:00|8354.7|8349.7|8368.2|8363.2|8370.7|8365.7|8352.7|8347.7|126
1616490000000|2021-03-23 09:00:00|8368.7|8363.7|8364.2|8359.2|8369.7|8364.7|8360.2|8355.2|85
1616490300000|2021-03-23 09:05:00|8363.2|8358.2|8346.7|8341.7|8367.2|8362.2|8345.7|8340.7|94
1616490600000|2021-03-23 09:10:00|8346.2|8341.2|8338.2|8333.2|8351.2|8346.2|8338.2|8333.2|73
1616490900000|2021-03-23 09:15:00|8337.7|8332.7|8323.2|8318.2|8339.2|8334.2|8323.2|8318.2|79
1616491200000|2021-03-23 09:20:00|8323.7|8318.7|8323.7|8318.7|8329.7|8324.7|8320.2|8315.2|47
1616491500000|2021-03-23 09:25:00|8324.2|8319.2|8311.2|8306.2|8326.2|8321.2|8308.2|8303.2|47
1616491800000|2021-03-23 09:30:00|8310.7|8305.7|8310.2|8305.2|8316.2|8311.2|8308.2|8303.2|72
1616492100000|2021-03-23 09:35:00|8309.7|8304.7|8316.7|8311.7|8325.2|8320.2|8307.7|8302.7|34
1616492400000|2021-03-23 09:40:00|8317.2|8312.2|8326.7|8321.7|8328.7|8323.7|8316.2|8311.2|70
1616492700000|2021-03-23 09:45:00|8326.2|8321.2|8336.7|8331.7|8340.2|8335.2|8325.2|8320.2|53
1616493000000|2021-03-23 09:50:00|8335.2|8330.2|8341.7|8336.7|8345.7|8340.7|8333.2|8328.2|114
1616493300000|2021-03-23 09:55:00|8342.2|8337.2|8344.2|8339.2|8350.7|8345.7|8340.2|8335.2|82
1616493600000|2021-03-23 10:00:00|8343.2|8338.2|8331.2|8326.2|8343.2|8338.2|8330.7|8325.7|103
1616493900000|2021-03-23 10:05:00|8330.7|8325.7|8347.7|8342.7|8348.7|8343.7|8329.2|8324.2|83
1616494200000|2021-03-23 10:10:00|8348.7|8343.7|8348.7|8343.7|8354.2|8349.2|8344.2|8339.2|123
1616494500000|2021-03-23 10:15:00|8348.2|8343.2|8346.7|8341.7|8352.2|8347.2|8343.2|8338.2|46
1616494800000|2021-03-23 10:20:00|8346.2|8341.2|8335.7|8330.7|8348.7|8343.7|8335.2|8330.2|38
1616495100000|2021-03-23 10:25:00|8335.2|8330.2|8336.2|8331.2|8336.2|8331.2|8330.2|8325.2|68
1616495400000|2021-03-23 10:30:00|8336.7|8331.7|8334.2|8329.2|8341.2|8336.2|8332.7|8327.7|46
1616495700000|2021-03-23 10:35:00|8334.7|8329.7|8339.2|8334.2|8339.2|8334.2|8328.7|8323.7|39
1616496000000|2021-03-23 10:40:00|8338.7|8333.7|8344.2|8339.2|8345.7|8340.7|8337.7|8332.7|89
1616496300000|2021-03-23 10:45:00|8344.7|8339.7|8356.7|8351.7|8357.7|8352.7|8343.7|8338.7|129
1616496600000|2021-03-23 10:50:00|8357.7|8352.7|8359.2|8354.2|8363.2|8358.2|8357.2|8352.2|67
1616496900000|2021-03-23 10:55:00|8359.7|8354.7|8370.2|8365.2|8372.7|8367.7|8359.2|8354.2|100
1616497200000|2021-03-23 11:00:00|8370.7|8365.7|8367.2|8362.2|8375.2|8370.2|8364.2|8359.2|68
1616497500000|2021-03-23 11:05:00|8366.7|8361.7|8366.2|8361.2|8370.2|8365.2|8364.7|8359.7|42
1616497800000|2021-03-23 11:10:00|8366.7|8361.7|8375.2|8370.2|8375.2|8370.2|8366.7|8361.7|71
1616498100000|2021-03-23 11:15:00|8374.7|8369.7|8367.2|8362.2|8377.2|8372.2|8364.2|8359.2|62
1616498400000|2021-03-23 11:20:00|8366.7|8361.7|8376.2|8371.2|8376.2|8371.2|8365.7|8360.7|43
1616498700000|2021-03-23 11:25:00|8375.7|8370.7|8385.7|8380.7|8386.2|8381.2|8374.2|8369.2|32
1616499000000|2021-03-23 11:30:00|8386.2|8381.2|8390.2|8385.2|8392.2|8387.2|8384.7|8379.7|78
1616499300000|2021-03-23 11:35:00|8390.7|8385.7|8401.2|8396.2|8401.2|8396.2|8389.7|8384.7|82
1616499600000|2021-03-23 11:40:00|8400.7|8395.7|8397.2|8392.2|8406.7|8401.7|8396.2|8391.2|112
1616499900000|2021-03-23 11:45:00|8397.7|8392.7|8401.2|8396.2|8402.2|8397.2|8393.7|8388.7|32
1616500200000|2021-03-23 11:50:00|8400.7|8395.7|8400.2|8395.2|8403.2|8398.2|8394.2|8389.2|41
1616500500000|2021-03-23 11:55:00|8400.7|8395.7|8391.7|8386.7|8402.7|8397.7|8391.7|8386.7|31
1616500800000|2021-03-23 12:00:00|8391.2|8386.2|8381.2|8376.2|8395.7|8390.7|8380.7|8375.7|75
1616501100000|2021-03-23 12:05:00|8380.7|8375.7|8385.7|8380.7|8387.2|8382.2|8379.7|8374.7|65
1616501400000|2021-03-23 12:10:00|8386.7|8381.7|8392.7|8387.7|8393.2|8388.2|8386.2|8381.2|40
1616501700000|2021-03-23 12:15:00|8393.2|8388.2|8395.2|8390.2|8401.7|8396.7|8392.2|8387.2|47
1616502000000|2021-03-23 12:20:00|8394.7|8389.7|8395.2|8390.2|8399.7|8394.7|8393.7|8388.7|25
1616502300000|2021-03-23 12:25:00|8394.7|8389.7|8386.2|8381.2|8395.2|8390.2|8381.7|8376.7|40
1616502600000|2021-03-23 12:30:00|8386.7|8381.7|8382.2|8377.2|8389.2|8384.2|8378.7|8373.7|47
1616502900000|2021-03-23 12:35:00|8381.7|8376.7|8383.7|8378.7|8387.7|8382.7|8379.2|8374.2|58
1616503200000|2021-03-23 12:40:00|8382.3|8377.3|8384.3|8379.3|8386.8|8381.8|8380.8|8375.8|36
1616503500000|2021-03-23 12:45:00|8382.8|8377.8|8387.3|8382.3|8388.8|8383.8|8382.8|8377.8|28
1616503800000|2021-03-23 12:50:00|8387.8|8382.8|8388.8|8383.8|8392.3|8387.3|8387.8|8382.8|19
1616504100000|2021-03-23 12:55:00|8389.3|8384.3|8391.8|8386.8|8392.8|8387.8|8388.3|8383.3|23
1616504400000|2021-03-23 13:00:00|8392.3|8387.3|8397.8|8392.8|8399.3|8394.3|8390.3|8385.3|33
1616504700000|2021-03-23 13:05:00|8397.3|8392.3|8394.8|8389.8|8404.3|8399.3|8394.3|8389.3|31
1616505000000|2021-03-23 13:10:00|8394.3|8389.3|8394.8|8389.8|8394.8|8389.8|8389.3|8384.3|28
1616505300000|2021-03-23 13:15:00|8395.3|8390.3|8395.8|8390.8|8398.8|8393.8|8391.8|8386.8|44
1616505600000|2021-03-23 13:20:00|8396.3|8391.3|8402.8|8397.8|8402.8|8397.8|8391.8|8386.8|64
1616505900000|2021-03-23 13:25:00|8403.3|8398.3|8400.8|8395.8|8404.3|8399.3|8397.8|8392.8|45
1616506200000|2021-03-23 13:30:00|8401.3|8396.3|8394.8|8389.8|8401.3|8396.3|8387.8|8382.8|127
1616506500000|2021-03-23 13:35:00|8394.3|8389.3|8403.3|8398.3|8404.3|8399.3|8390.3|8385.3|70
1616506800000|2021-03-23 13:40:00|8404.3|8399.3|8416.3|8411.3|8416.8|8411.8|8403.3|8398.3|166
1616507100000|2021-03-23 13:45:00|8415.8|8410.8|8413.8|8408.8|8416.8|8411.8|8409.8|8404.8|71
1616507400000|2021-03-23 13:50:00|8414.3|8409.3|8418.8|8413.8|8419.3|8414.3|8412.3|8407.3|119
1616507700000|2021-03-23 13:55:00|8418.3|8413.3|8422.8|8417.8|8424.8|8419.8|8417.3|8412.3|113
1616508000000|2021-03-23 14:00:00|8423.3|8418.3|8409.8|8404.8|8429.8|8424.8|8409.3|8404.3|178
1616508300000|2021-03-23 14:05:00|8409.3|8404.3|8406.8|8401.8|8410.8|8405.8|8404.8|8399.8|96
1616508600000|2021-03-23 14:10:00|8407.3|8402.3|8403.8|8398.8|8410.8|8405.8|8401.8|8396.8|30
1616508900000|2021-03-23 14:15:00|8404.3|8399.3|8409.8|8404.8|8412.8|8407.8|8403.3|8398.3|34
1616509200000|2021-03-23 14:20:00|8410.3|8405.3|8416.8|8411.8|8418.3|8413.3|8408.8|8403.8|84
1616509500000|2021-03-23 14:25:00|8417.3|8412.3|8403.8|8398.8|8418.3|8413.3|8403.8|8398.8|85
1616509800000|2021-03-23 14:30:00|8404.3|8399.3|8390.3|8385.3|8404.8|8399.8|8388.8|8383.8|77
1616510100000|2021-03-23 14:35:00|8389.3|8384.3|8384.8|8379.8|8389.3|8384.3|8379.3|8374.3|98
1616510400000|2021-03-23 14:40:00|8385.3|8380.3|8385.8|8380.8|8386.8|8381.8|8381.8|8376.8|99
1616510700000|2021-03-23 14:45:00|8385.3|8380.3|8388.3|8383.3|8392.3|8387.3|8384.8|8379.8|121
1616511000000|2021-03-23 14:50:00|8388.8|8383.8|8397.8|8392.8|8397.8|8392.8|8380.3|8375.3|102
1616511300000|2021-03-23 14:55:00|8398.3|8393.3|8397.8|8392.8|8403.3|8398.3|8395.8|8390.8|78
1616511600000|2021-03-23 15:00:00|8397.3|8392.3|8388.8|8383.8|8402.3|8397.3|8388.8|8383.8|76
1616511900000|2021-03-23 15:05:00|8390.3|8385.3|8387.8|8382.8|8394.3|8389.3|8387.3|8382.3|84
1616512200000|2021-03-23 15:10:00|8386.6|8381.6|8390.1|8385.1|8396.6|8391.6|8386.1|8381.1|91
1616512500000|2021-03-23 15:15:00|8390.6|8385.6|8392.6|8387.6|8392.6|8387.6|8383.1|8378.1|60
1616512800000|2021-03-23 15:20:00|8393.1|8388.1|8396.6|8391.6|8401.6|8396.6|8392.6|8387.6|56
1616513100000|2021-03-23 15:25:00|8397.1|8392.1|8406.6|8401.6|8409.1|8404.1|8397.1|8392.1|92
1616513400000|2021-03-23 15:30:00|8407.1|8402.1|8409.6|8404.6|8411.1|8406.1|8400.6|8395.6|72
1616513700000|2021-03-23 15:35:00|8410.1|8405.1|8405.6|8400.6|8412.1|8407.1|8403.6|8398.6|53
1616514000000|2021-03-23 15:40:00|8405.1|8400.1|8410.6|8405.6|8411.6|8406.6|8404.1|8399.1|66
1616514300000|2021-03-23 15:45:00|8410.1|8405.1|8417.6|8412.6|8417.6|8412.6|8407.1|8402.1|62
1616514600000|2021-03-23 15:50:00|8417.1|8412.1|8419.1|8414.1|8419.6|8414.6|8414.1|8409.1|81
1616514900000|2021-03-23 15:55:00|8418.6|8413.6|8417.1|8412.1|8420.6|8415.6|8415.6|8410.6|42
1616515200000|2021-03-23 16:00:00|8417.6|8412.6|8414.6|8409.6|8420.6|8415.6|8414.1|8409.1|92
1616515500000|2021-03-23 16:05:00|8414.1|8409.1|8402.6|8397.6|8415.1|8410.1|8401.6|8396.6|121
1616515800000|2021-03-23 16:10:00|8403.1|8398.1|8406.1|8401.1|8410.6|8405.6|8401.6|8396.6|102
1616516100000|2021-03-23 16:15:00|8405.6|8400.6|8398.6|8393.6|8407.1|8402.1|8398.1|8393.1|109
1616516400000|2021-03-23 16:20:00|8399.1|8394.1|8399.6|8394.6|8401.1|8396.1|8396.1|8391.1|223
1616516700000|2021-03-23 16:25:00|8399.1|8394.1|8399.6|8394.6|8405.1|8400.1|8397.1|8392.1|291
1616517000000|2021-03-23 16:30:00|8400.6|8393.6|8392.6|8386.6|8400.6|8394.6|8383.6|8377.6|816
1616517300000|2021-03-23 16:35:00|8393.6|8385.6|8393.6|8386.6|8393.6|8387.6|8386.6|8379.6|259
1616517600000|2021-03-23 16:40:00|8394.6|8387.6|8392.6|8386.6|8395.6|8389.6|8389.6|8382.6|56
1616517900000|2021-03-23 16:45:00|8393.6|8387.6|8396.6|8389.6|8397.6|8391.6|8392.6|8386.6|20
1616518200000|2021-03-23 16:50:00|8397.6|8390.6|8406.6|8399.6|8407.6|8400.6|8395.6|8388.6|109
1616518500000|2021-03-23 16:55:00|8407.6|8400.6|8410.6|8403.6|8410.6|8404.6|8407.6|8399.6|18
1616518800000|2021-03-23 17:00:00|8409.6|8404.6|8412.6|8406.6|8414.6|8407.6|8409.6|8402.6|13
1616519100000|2021-03-23 17:05:00|8413.6|8405.6|8413.6|8406.6|8414.6|8407.6|8411.6|8404.6|84
1616519400000|2021-03-23 17:10:00|8412.6|8405.6|8412.6|8405.6|8412.6|8406.6|8410.6|8403.6|9
1616519700000|2021-03-23 17:15:00|8413.6|8406.6|8414.6|8407.6|8414.6|8407.6|8412.6|8405.6|7
1616520000000|2021-03-23 17:20:00|8413.6|8408.6|8414.6|8407.6|8415.6|8408.6|8412.6|8405.6|17
1616520300000|2021-03-23 17:25:00|8413.6|8406.6|8410.6|8403.6|8413.6|8407.6|8410.6|8402.6|2
1616520600000|2021-03-23 17:30:00|8409.6|8402.6|8404.6|8397.6|8409.6|8402.6|8404.6|8397.6|6
1616520900000|2021-03-23 17:35:00|8406.6|8399.6|8400.6|8393.6|8407.6|8400.6|8400.6|8393.6|27
1616521200000|2021-03-23 17:40:00|8399.6|8392.6|8391.6|8385.6|8399.6|8393.6|8391.6|8384.6|7
1616521500000|2021-03-23 17:45:00|8392.6|8384.6|8397.6|8390.6|8397.6|8390.6|8389.6|8382.6|19
1616521800000|2021-03-23 17:50:00|8396.6|8389.6|8395.6|8388.6|8397.6|8391.6|8394.6|8387.6|24
1616522100000|2021-03-23 17:55:00|8396.6|8389.6|8394.6|8388.6|8397.6|8390.6|8391.6|8384.6|6
1616522400000|2021-03-23 18:00:00|8393.6|8387.6|8391.6|8384.6|8393.6|8387.6|8390.6|8383.6|4
1616522700000|2021-03-23 18:05:00|8390.6|8383.6|8394.6|8386.6|8394.6|8386.6|8388.6|8380.6|1
1616523000000|2021-03-23 18:10:00|8393.6|8384.6|8394.6|8386.6|8395.6|8387.6|8392.6|8384.6|2
1616523300000|2021-03-23 18:15:00|8393.6|8385.6|8390.6|8382.6|8394.6|8386.6|8390.6|8382.6|8
1616523600000|2021-03-23 18:20:00|8391.6|8383.6|8392.6|8385.6|8392.6|8385.6|8390.6|8382.6|1
1616523900000|2021-03-23 18:25:00|8391.6|8383.6|8390.6|8382.6|8391.6|8383.6|8388.6|8382.6|4
1616524200000|2021-03-23 18:30:00|8391.6|8383.6|8387.6|8379.6|8392.6|8386.6|8386.6|8379.6|12
1616524500000|2021-03-23 18:35:00|8386.6|8378.6|8382.6|8375.6|8386.6|8378.6|8382.6|8375.6|0
1616524800000|2021-03-23 18:40:00|8383.6|8376.6|8383.6|8375.6|8383.6|8376.6|8379.6|8372.6|16
1616525100000|2021-03-23 18:45:00|8382.6|8374.6|8383.6|8375.6|8383.6|8376.6|8380.6|8373.6|2
1616525400000|2021-03-23 18:50:00|8382.6|8374.6|8383.6|8375.6|8384.6|8377.6|8381.6|8373.6|12
1616525700000|2021-03-23 18:55:00|8382.6|8374.6|8380|8368|8382.6|8375.6|8375.6|8368|16
1616526000000|2021-03-23 19:00:00|8379.9|8367.9|8377.9|8365.9|8380.3|8368.3|8370.3|8358.3|0
1616526300000|2021-03-23 19:05:00|8378|8366|8373.1|8361.1|8378.2|8366.2|8373|8361|0
1616526600000|2021-03-23 19:10:00|8373.3|8361.3|8369.6|8357.6|8375.3|8363.3|8369.6|8357.6|0
1616526900000|2021-03-23 19:15:00|8368.6|8356.6|8367|8355|8369.7|8357.7|8364.6|8352.6|0
1616527200000|2021-03-23 19:20:00|8366|8354|8357.7|8345.7|8367|8355|8357.6|8345.6|0
1616527500000|2021-03-23 19:25:00|8357.6|8345.6|8363|8351|8365.7|8353.7|8355.1|8343.1|0
1616527800000|2021-03-23 19:30:00|8361.1|8349.1|8356.7|8344.7|8363.5|8351.5|8356.2|8344.2|0
1616528100000|2021-03-23 19:35:00|8356.8|8344.8|8354.8|8342.8|8359.3|8347.3|8352.1|8340.1|0
1616528400000|2021-03-23 19:40:00|8354.7|8342.7|8359|8347|8359.5|8347.5|8352.1|8340.1|0
1616528700000|2021-03-23 19:45:00|8358.9|8346.9|8359.6|8347.6|8367.5|8355.5|8356.9|8344.9|0
1616529000000|2021-03-23 19:50:00|8359.5|8347.5|8360.3|8348.3|8360.4|8348.4|8352|8340|0
1616529300000|2021-03-23 19:55:00|8360.2|8348.2|8359.3|8347.3|8361.7|8349.7|8356.2|8344.2|0
1616529600000|2021-03-23 20:00:00|8359.4|8347.4|8359.1|8347.1|8360|8348|8357.4|8345.4|0
1616529900000|2021-03-23 20:05:00|8358.1|8346.1|8360.4|8348.4|8360.6|8348.6|8358.1|8346.1|0
1616530200000|2021-03-23 20:10:00|8360.3|8348.3|8360.9|8348.9|8363.1|8351.1|8360.2|8348.2|0
1616530500000|2021-03-23 20:15:00|8362.8|8350.8|8360.9|8348.9|8362.8|8350.8|8360.9|8348.9|0
1616530800000|2021-03-23 20:20:00|8359|8347|8359|8347|8359|8347|8359|8347|0
1616531400000|2021-03-23 20:30:00|8358.8|8346.8|8360.7|8348.7|8360.9|8348.9|8358.6|8346.6|0
1616531700000|2021-03-23 20:35:00|8360.6|8348.6|8360.5|8348.5|8360.9|8348.9|8360.5|8348.5|0
1616532000000|2021-03-23 20:40:00|8360.6|8348.6|8355.7|8343.7|8360.7|8348.7|8355.7|8343.7|0
1616532300000|2021-03-23 20:45:00|8355.8|8343.8|8351.6|8339.6|8355.8|8343.8|8351.6|8339.6|0
1616532600000|2021-03-23 20:50:00|8351.7|8339.7|8352.6|8340.6|8354.7|8342.7|8350.6|8338.6|0
1616532900000|2021-03-23 20:55:00|8352.7|8340.7|8353.7|8341.7|8356.9|8344.9|8352.7|8340.7|0
1616533200000|2021-03-23 21:00:00|8354.6|8342.6|8354.4|8342.4|8355.2|8343.2|8354|8342|0
1616533500000|2021-03-23 21:05:00|8354.6|8342.6|8354.8|8342.8|8355.2|8343.2|8354.6|8342.6|0
1616533800000|2021-03-23 21:10:00|8354.6|8342.6|8354.4|8342.4|8354.8|8342.8|8354.2|8342.2|0
1616534100000|2021-03-23 21:15:00|8354.8|8342.8|8354.7|8342.7|8355.1|8343.1|8354.7|8342.7|0
1616534400000|2021-03-23 21:20:00|8354.9|8342.9|8352.5|8340.5|8354.9|8342.9|8352.3|8340.3|0
1616534700000|2021-03-23 21:25:00|8352.7|8340.7|8353.9|8341.9|8354.1|8342.1|8352.7|8340.7|0
1616535000000|2021-03-23 21:30:00|8354.1|8342.1|8354.1|8342.1|8354.1|8342.1|8353.9|8341.9|0
1616535300000|2021-03-23 21:35:00|8354.3|8342.3|8355.3|8343.3|8355.3|8343.3|8354.3|8342.3|0
1616535600000|2021-03-23 21:40:00|8355.7|8343.7|8355.3|8343.3|8355.9|8343.9|8355.3|8343.3|0
1616535900000|2021-03-23 21:45:00|8355.5|8343.5|8355.9|8343.9|8356.9|8344.9|8355.5|8343.5|0
1616536200000|2021-03-23 21:50:00|8355.5|8343.5|8357.1|8345.1|8357.7|8345.7|8355.5|8343.5|0
1616536500000|2021-03-23 21:55:00|8356.9|8344.9|8356.9|8344.9|8357.9|8345.9|8356.7|8344.7|0
1616536800000|2021-03-23 22:00:00|8357.3|8345.3|8353.8|8341.8|8359.7|8347.7|8353.2|8341.2|0
1616537100000|2021-03-23 22:05:00|8353.9|8341.9|8350.2|8338.2|8354.7|8342.7|8350.2|8338.2|0
1616537400000|2021-03-23 22:10:00|8350.3|8338.3|8349.8|8337.8|8352.2|8340.2|8349.8|8337.8|0
1616537700000|2021-03-23 22:15:00|8350|8338|8349.8|8337.8|8350.2|8338.2|8349.8|8337.8|0
1616538000000|2021-03-23 22:20:00|8349.7|8337.7|8345.6|8333.6|8349.8|8337.8|8345.6|8333.6|0
1616538300000|2021-03-23 22:25:00|8345.8|8333.8|8344|8332|8346.9|8334.9|8344|8332|0
1616538600000|2021-03-23 22:30:00|8344.2|8332.2|8345.3|8333.3|8345.3|8333.3|8344.2|8332.2|0
1616538900000|2021-03-23 22:35:00|8345.4|8333.4|8350.2|8338.2|8350.6|8338.6|8345.4|8333.4|0
1616539200000|2021-03-23 22:40:00|8350.1|8338.1|8350.6|8338.6|8350.8|8338.8|8349.1|8337.1|0
1616539500000|2021-03-23 22:45:00|8351|8339|8350.6|8338.6|8351.5|8339.5|8350.6|8338.6|0
1616539800000|2021-03-23 22:50:00|8351|8339|8350.6|8338.6|8351.5|8339.5|8350.6|8338.6|0
1616540100000|2021-03-23 22:55:00|8350.5|8338.5|8347.7|8335.7|8350.5|8338.5|8347.5|8335.5|0
1616540400000|2021-03-23 23:00:00|8346.9|8334.9|8344.5|8332.5|8346.9|8334.9|8342.9|8330.9|0
1616540700000|2021-03-23 23:05:00|8344.6|8332.6|8344.4|8332.4|8345.4|8333.4|8342.2|8330.2|0
1616541000000|2021-03-23 23:10:00|8345|8333|8343.5|8331.5|8345.7|8333.7|8343.5|8331.5|0
1616541300000|2021-03-23 23:15:00|8343.1|8331.1|8333.6|8321.6|8344.4|8332.4|8333.4|8321.4|0
1616541600000|2021-03-23 23:20:00|8333.8|8321.8|8331.1|8319.1|8334.3|8322.3|8330.2|8318.2|0
1616541900000|2021-03-23 23:25:00|8330.7|8318.7|8332.6|8320.6|8333.1|8321.1|8330.2|8318.2|0
1616542200000|2021-03-23 23:30:00|8332.2|8320.2|8329.7|8317.7|8333.1|8321.1|8326.5|8314.5|0
1616542500000|2021-03-23 23:35:00|8330.1|8318.1|8326.2|8314.2|8330.1|8318.1|8325.8|8313.8|0
1616542800000|2021-03-23 23:40:00|8325.8|8313.8|8328.6|8316.6|8329.5|8317.5|8325.8|8313.8|0
1616543100000|2021-03-23 23:45:00|8328.7|8316.7|8327.2|8315.2|8329.1|8317.1|8323.3|8311.3|0
1616543400000|2021-03-23 23:50:00|8327.1|8315.1|8327.6|8315.6|8328.7|8316.7|8325.8|8313.8|0
1616543700000|2021-03-23 23:55:00|8327.4|8315.4|8329.1|8317.1|8329.1|8317.1|8326.7|8314.7|0
1616544000000|2021-03-24 00:00:00|8329.2|8317.2|8333.9|8321.9|8336.2|8324.2|8329.2|8317.2|0
1616544300000|2021-03-24 00:05:00|8333.3|8321.3|8331.5|8319.5|8335.3|8323.3|8330.5|8318.5|0
1616544600000|2021-03-24 00:10:00|8331.6|8319.6|8329|8317|8332.9|8320.9|8328.6|8316.6|0
1616544900000|2021-03-24 00:15:00|8328.6|8316.6|8333.8|8321.8|8333.8|8321.8|8324.4|8312.4|0
1616545200000|2021-03-24 00:20:00|8333|8321|8337.5|8325.5|8338.2|8326.2|8331.7|8319.7|0
1616545500000|2021-03-24 00:25:00|8338.2|8326.2|8338.1|8326.1|8340.4|8328.4|8336|8324|0
1616545800000|2021-03-24 00:30:00|8337.3|8325.3|8338.2|8326.2|8338.2|8326.2|8333.8|8321.8|0
1616546100000|2021-03-24 00:35:00|8338.3|8326.3|8338.1|8326.1|8340.4|8328.4|8338.1|8326.1|0
1616546400000|2021-03-24 00:40:00|8338.2|8326.2|8337.1|8325.1|8338.2|8326.2|8333.9|8321.9|0
1616546700000|2021-03-24 00:45:00|8336.1|8324.1|8336|8324|8336.1|8324.1|8333.8|8321.8|0
1616547000000|2021-03-24 00:50:00|8335.9|8323.9|8331.6|8319.6|8335.9|8323.9|8331.6|8319.6|0
1616547300000|2021-03-24 00:55:00|8331.7|8319.7|8333.8|8321.8|8336|8324|8329.5|8317.5|0
1616547600000|2021-03-24 01:00:00|8333.9|8321.9|8333.9|8321.9|8338.2|8326.2|8333.8|8321.8|0
1616547900000|2021-03-24 01:05:00|8333.8|8321.8|8337.2|8325.2|8338.3|8326.3|8333.8|8321.8|0
1616548200000|2021-03-24 01:10:00|8337.6|8325.6|8340.5|8328.5|8340.5|8328.5|8337.2|8325.2|0
1616548500000|2021-03-24 01:15:00|8341.3|8329.3|8338.3|8326.3|8342.6|8330.6|8338.2|8326.2|0
1616548800000|2021-03-24 01:20:00|8338.4|8326.4|8338.6|8326.6|8340.7|8328.7|8336.1|8324.1|0
1616549100000|2021-03-24 01:25:00|8339|8327|8342.8|8330.8|8343|8331|8338.6|8326.6|0
1616549400000|2021-03-24 01:30:00|8341.7|8329.7|8338.5|8326.5|8342.8|8330.8|8338.5|8326.5|0
1616549700000|2021-03-24 01:35:00|8338.6|8326.6|8342.9|8330.9|8345|8333|8338.6|8326.6|0
1616550000000|2021-03-24 01:40:00|8343.7|8331.7|8336.3|8324.3|8345|8333|8336.3|8324.3|0
1616550300000|2021-03-24 01:45:00|8335.5|8323.5|8329.9|8317.9|8335.5|8323.5|8327.7|8315.7|0
1616550600000|2021-03-24 01:50:00|8329.8|8317.8|8329.8|8317.8|8329.9|8317.9|8327.6|8315.6|0
1616550900000|2021-03-24 01:55:00|8329.9|8317.9|8323.4|8311.4|8329.9|8317.9|8323.3|8311.3|0
1616551200000|2021-03-24 02:00:00|8323.3|8311.3|8321.2|8309.2|8325.6|8313.6|8321.2|8309.2|0
1616551500000|2021-03-24 02:05:00|8323.3|8311.3|8329.7|8317.7|8329.8|8317.8|8321.2|8309.2|0
1616551800000|2021-03-24 02:10:00|8329.8|8317.8|8331.9|8319.9|8332.1|8320.1|8329.7|8317.7|0
1616552100000|2021-03-24 02:15:00|8331.1|8319.1|8329.8|8317.8|8332|8320|8327.6|8315.6|0
1616552400000|2021-03-24 02:20:00|8329.7|8317.7|8325.4|8313.4|8329.7|8317.7|8323.2|8311.2|0
1616552700000|2021-03-24 02:25:00|8325.3|8313.3|8325.3|8313.3|8327.6|8315.6|8323.2|8311.2|0
1616553000000|2021-03-24 02:30:00|8325.4|8313.4|8327.6|8315.6|8327.6|8315.6|8323.2|8311.2|0
1616553300000|2021-03-24 02:35:00|8328|8316|8329.8|8317.8|8329.8|8317.8|8325.4|8313.4|0
1616553600000|2021-03-24 02:40:00|8329.7|8317.7|8332|8320|8334.1|8322.1|8329.7|8317.7|0
1616553900000|2021-03-24 02:45:00|8331.9|8319.9|8334.2|8322.2|8336.3|8324.3|8331.9|8319.9|0
1616554200000|2021-03-24 02:50:00|8334.1|8322.1|8336.4|8324.4|8336.4|8324.4|8332|8320|0
1616554500000|2021-03-24 02:55:00|8336.3|8324.3|8332.1|8320.1|8336.4|8324.4|8332.1|8320.1|0
1616554800000|2021-03-24 03:00:00|8332|8320|8330|8318|8332|8320|8327.7|8315.7|0
1616555100000|2021-03-24 03:05:00|8329.2|8317.2|8327.7|8315.7|8330|8318|8325.5|8313.5|0
1616555400000|2021-03-24 03:10:00|8327.6|8315.6|8331.9|8319.9|8332|8320|8327.6|8315.6|0
1616555700000|2021-03-24 03:15:00|8332|8320|8330|8318|8332.1|8320.1|8329.8|8317.8|0
1616556000000|2021-03-24 03:20:00|8330.1|8318.1|8332.2|8320.2|8332.2|8320.2|8327.8|8315.8|0
1616556300000|2021-03-24 03:25:00|8332.1|8320.1|8338.8|8326.8|8338.8|8326.8|8332.1|8320.1|0
1616556600000|2021-03-24 03:30:00|8339.2|8327.2|8343.1|8331.1|8343.1|8331.1|8339.2|8327.2|0
1616556900000|2021-03-24 03:35:00|8342.7|8330.7|8345.3|8333.3|8345.3|8333.3|8341|8329|0
1616557200000|2021-03-24 03:40:00|8344.5|8332.5|8345.3|8333.3|8345.3|8333.3|8343.2|8331.2|0
1616557500000|2021-03-24 03:45:00|8347.4|8335.4|8345.2|8333.2|8347.4|8335.4|8343.1|8331.1|0
1616557800000|2021-03-24 03:50:00|8345.3|8333.3|8345.2|8333.2|8347.4|8335.4|8343.1|8331.1|0
1616558100000|2021-03-24 03:55:00|8344.8|8332.8|8345.2|8333.2|8345.2|8333.2|8343.1|8331.1|0
1616558400000|2021-03-24 04:00:00|8345.1|8333.1|8343|8331|8345.1|8333.1|8343|8331|0
1616558700000|2021-03-24 04:05:00|8343.1|8331.1|8347.2|8335.2|8347.2|8335.2|8343.1|8331.1|0
1616559000000|2021-03-24 04:10:00|8346.4|8334.4|8344|8332|8346.4|8334.4|8342.9|8330.9|0
1616559300000|2021-03-24 04:15:00|8344.4|8332.4|8340.8|8328.8|8345.1|8333.1|8340.8|8328.8|0
1616559600000|2021-03-24 04:20:00|8341.9|8329.9|8340.8|8328.8|8343|8331|8340.8|8328.8|0
1616559900000|2021-03-24 04:25:00|8340.7|8328.7|8340.7|8328.7|8341.8|8329.8|8340.7|8328.7|0
1616560200000|2021-03-24 04:30:00|8340.8|8328.8|8340.7|8328.7|8340.8|8328.8|8340.7|8328.7|0
1616560500000|2021-03-24 04:35:00|8340.8|8328.8|8340.6|8328.6|8342.8|8330.8|8340.6|8328.6|0
1616560800000|2021-03-24 04:40:00|8340.5|8328.5|8336.4|8324.4|8340.6|8328.6|8336.4|8324.4|0
1616561100000|2021-03-24 04:45:00|8335.6|8323.6|8332.1|8320.1|8335.6|8323.6|8332.1|8320.1|0
1616561400000|2021-03-24 04:50:00|8332|8320|8331.9|8319.9|8332.1|8320.1|8331.9|8319.9|0
1616561700000|2021-03-24 04:55:00|8332|8320|8334.2|8322.2|8334.2|8322.2|8332|8320|0
1616562000000|2021-03-24 05:00:00|8334.1|8322.1|8327.7|8315.7|8334.2|8322.2|8327.7|8315.7|0
1616562300000|2021-03-24 05:05:00|8328.1|8316.1|8334.1|8322.1|8336.2|8324.2|8327.7|8315.7|0
1616562600000|2021-03-24 05:10:00|8334|8322|8336.3|8324.3|8336.3|8324.3|8334|8322|0
1616562900000|2021-03-24 05:15:00|8336.2|8324.2|8331.8|8319.8|8336.2|8324.2|8331.7|8319.7|0
1616563200000|2021-03-24 05:20:00|8331.7|8319.7|8329.5|8317.5|8331.8|8319.8|8327.3|8315.3|0
1616563500000|2021-03-24 05:25:00|8329.1|8317.1|8333.8|8321.8|8333.9|8321.9|8327.4|8315.4|0
1616563800000|2021-03-24 05:30:00|8333.9|8321.9|8340.4|8328.4|8340.4|8328.4|8333.8|8321.8|0
1616564100000|2021-03-24 05:35:00|8340|8328|8336.1|8324.1|8340.5|8328.5|8336.1|8324.1|0
1616564400000|2021-03-24 05:40:00|8336|8324|8338.1|8326.1|8338.2|8326.2|8333.7|8321.7|0
1616564700000|2021-03-24 05:45:00|8338|8326|8337.9|8325.9|8339.1|8327.1|8335.8|8323.8|0
1616565000000|2021-03-24 05:50:00|8337.5|8325.5|8334.8|8322.8|8337.9|8325.9|8333.6|8321.6|0
1616565300000|2021-03-24 05:55:00|8334.9|8322.9|8334.8|8322.8|8339.1|8327.1|8334.8|8322.8|0
1616565600000|2021-03-24 06:00:00|8334.9|8322.9|8332.7|8320.7|8337|8325|8332.7|8320.7|0
1616565900000|2021-03-24 06:05:00|8333.5|8321.5|8334.8|8322.8|8337|8325|8332.6|8320.6|0
1616566200000|2021-03-24 06:10:00|8334.9|8322.9|8337|8325|8337|8325|8334.8|8322.8|0
1616566500000|2021-03-24 06:15:00|8336.9|8324.9|8337.1|8325.1|8339.3|8327.3|8334.9|8322.9|0
1616566800000|2021-03-24 06:20:00|8336.3|8324.3|8337.1|8325.1|8337.1|8325.1|8334.9|8322.9|0
1616567100000|2021-03-24 06:25:00|8337|8325|8336.1|8324.1|8337.1|8325.1|8336|8324|0
1616567400000|2021-03-24 06:30:00|8336.2|8324.2|8338.2|8326.2|8338.3|8326.3|8336.1|8324.1|0
1616567700000|2021-03-24 06:35:00|8338.3|8326.3|8329.6|8317.6|8338.3|8326.3|8329.6|8317.6|0
1616568000000|2021-03-24 06:40:00|8328.6|8316.6|8328.8|8316.8|8329.8|8317.8|8325.4|8313.4|0
1616568300000|2021-03-24 06:45:00|8328.4|8316.4|8329.9|8317.9|8332|8320|8327.7|8315.7|0
1616568600000|2021-03-24 06:50:00|8330.3|8318.3|8331.1|8319.1|8331.2|8319.2|8328.9|8316.9|0
1616568900000|2021-03-24 06:55:00|8331|8319|8332|8320|8332|8320|8328.9|8316.9|0
1616569200000|2021-03-24 07:00:00|8334|8322|8351.6|8346.6|8352.1|8347.1|8334|8322|64
1616569500000|2021-03-24 07:05:00|8352.1|8347.1|8348.1|8343.1|8353.6|8348.6|8347.6|8342.6|19
1616569800000|2021-03-24 07:10:00|8348.6|8343.6|8346.1|8341.1|8349.1|8344.1|8343.1|8338.1|19
1616570100000|2021-03-24 07:15:00|8345.6|8340.6|8342.6|8337.6|8347.6|8342.6|8341.6|8336.6|22
1616570400000|2021-03-24 07:20:00|8342.1|8337.1|8344.6|8339.6|8344.6|8339.6|8339.1|8334.1|25
1616570700000|2021-03-24 07:25:00|8344.1|8339.1|8346.1|8341.1|8348.1|8343.1|8342.6|8337.6|25
1616571000000|2021-03-24 07:30:00|8345.6|8340.6|8351.6|8346.6|8351.6|8346.6|8345.6|8340.6|19
1616571300000|2021-03-24 07:35:00|8351.1|8346.1|8351.6|8346.6|8353.1|8348.1|8349.6|8344.6|14
1616571600000|2021-03-24 07:40:00|8351.1|8346.1|8347.6|8342.6|8351.6|8346.6|8347.1|8342.1|25
1616571900000|2021-03-24 07:45:00|8347.1|8342.1|8351.6|8346.6|8351.6|8346.6|8347.1|8342.1|13
1616572200000|2021-03-24 07:50:00|8352.1|8347.1|8349.1|8344.1|8355.1|8350.1|8349.1|8344.1|24
1616572500000|2021-03-24 07:55:00|8348.6|8343.6|8349.6|8344.6|8352.6|8347.6|8347.1|8342.1|62
1616572800000|2021-03-24 08:00:00|8350.1|8345.1|8321.6|8316.6|8350.1|8345.1|8295.1|8290.1|929
1616573100000|2021-03-24 08:05:00|8322.6|8317.6|8307.1|8302.1|8324.1|8319.1|8301.1|8296.1|394
1616573400000|2021-03-24 08:10:00|8307.6|8302.6|8318.1|8313.1|8319.6|8314.6|8292.1|8287.1|270
1616573700000|2021-03-24 08:15:00|8320.1|8315.1|8311.6|8306.6|8322.1|8317.1|8305.6|8300.6|124
1616574000000|2021-03-24 08:20:00|8311.1|8306.1|8315.6|8310.6|8315.6|8310.6|8304.6|8299.6|107
1616574300000|2021-03-24 08:25:00|8315.1|8310.1|8316.1|8311.1|8322.1|8317.1|8313.6|8308.6|58
1616574600000|2021-03-24 08:30:00|8317.6|8312.6|8327.6|8322.6|8335.6|8330.6|8317.1|8312.1|110
1616574900000|2021-03-24 08:35:00|8328.1|8323.1|8310.6|8305.6|8328.6|8323.6|8310.1|8305.1|66
1616575200000|2021-03-24 08:40:00|8309.1|8304.1|8318.6|8313.6|8318.6|8313.6|8305.1|8300.1|66
1616575500000|2021-03-24 08:45:00|8319.1|8314.1|8325.1|8320.1|8333.1|8328.1|8319.1|8314.1|44
1616575800000|2021-03-24 08:50:00|8325.6|8320.6|8318.1|8313.1|8330.1|8325.1|8316.6|8311.6|57
1616576100000|2021-03-24 08:55:00|8317.6|8312.6|8320.6|8315.6|8323.1|8318.1|8317.6|8312.6|45
1616576400000|2021-03-24 09:00:00|8321.1|8316.1|8308.6|8303.6|8324.1|8319.1|8308.1|8303.1|47
1616576700000|2021-03-24 09:05:00|8308.1|8303.1|8320.1|8315.1|8320.6|8315.6|8301.6|8296.6|90
1616577000000|2021-03-24 09:10:00|8320.6|8315.6|8335.1|8330.1|8343.1|8338.1|8320.6|8315.6|108
1616577300000|2021-03-24 09:15:00|8334.6|8329.6|8322.1|8317.1|8334.6|8329.6|8319.1|8314.1|45
1616577600000|2021-03-24 09:20:00|8321.6|8316.6|8327.1|8322.1|8327.6|8322.6|8315.1|8310.1|42
1616577900000|2021-03-24 09:25:00|8327.6|8322.6|8328.6|8323.6|8336.1|8331.1|8321.1|8316.1|73
1616578200000|2021-03-24 09:30:00|8329.1|8324.1|8328.1|8323.1|8334.6|8329.6|8326.1|8321.1|43
1616578500000|2021-03-24 09:35:00|8328.6|8323.6|8334.1|8329.1|8334.1|8329.1|8322.6|8317.6|32
1616578800000|2021-03-24 09:40:00|8334.6|8329.6|8344.1|8339.1|8345.6|8340.6|8334.6|8329.6|63
1616579100000|2021-03-24 09:45:00|8343.6|8338.6|8344.1|8339.1|8348.1|8343.1|8341.1|8336.1|40
1616579400000|2021-03-24 09:50:00|8343.6|8338.6|8340.6|8335.6|8352.1|8347.1|8339.1|8334.1|31
1616579700000|2021-03-24 09:55:00|8340.1|8335.1|8344.1|8339.1|8348.1|8343.1|8338.1|8333.1|24
1616580000000|2021-03-24 10:00:00|8343.6|8338.6|8349.1|8344.1|8352.1|8347.1|8341.1|8336.1|30
1616580300000|2021-03-24 10:05:00|8348.6|8343.6|8354.1|8349.1|8355.6|8350.6|8345.1|8340.1|51
1616580600000|2021-03-24 10:10:00|8355.1|8350.1|8363.6|8358.6|8364.1|8359.1|8355.1|8350.1|78
1616580900000|2021-03-24 10:15:00|8364.1|8359.1|8382.6|8377.6|8383.1|8378.1|8361.1|8356.1|207
1616581200000|2021-03-24 10:20:00|8383.1|8378.1|8379.1|8374.1|8389.1|8384.1|8378.1|8373.1|112
1616581500000|2021-03-24 10:25:00|8379.6|8374.6|8370.6|8365.6|8381.1|8376.1|8369.1|8364.1|65
1616581800000|2021-03-24 10:30:00|8370.1|8365.1|8381.1|8376.1|8386.6|8381.6|8364.6|8359.6|118
1616582100000|2021-03-24 10:35:00|8381.6|8376.6|8371.1|8366.1|8383.6|8378.6|8370.1|8365.1|73
1616582400000|2021-03-24 10:40:00|8371.6|8366.6|8357.6|8352.6|8372.1|8367.1|8357.6|8352.6|58
1616582700000|2021-03-24 10:45:00|8357.1|8352.1|8347.1|8342.1|8359.6|8354.6|8346.6|8341.6|68
1616583000000|2021-03-24 10:50:00|8346.6|8341.6|8359.1|8354.1|8360.1|8355.1|8346.6|8341.6|65
1616583300000|2021-03-24 10:55:00|8358.6|8353.6|8367.1|8362.1|8370.1|8365.1|8358.6|8353.6|35
1616583600000|2021-03-24 11:00:00|8368.6|8363.6|8378.6|8373.6|8379.1|8374.1|8367.1|8362.1|53
1616583900000|2021-03-24 11:05:00|8377.6|8372.6|8385.1|8380.1|8385.6|8380.6|8375.6|8370.6|76
1616584200000|2021-03-24 11:10:00|8385.6|8380.6|8390.6|8385.6|8392.1|8387.1|8382.6|8377.6|71
1616584500000|2021-03-24 11:15:00|8391.1|8386.1|8390.1|8385.1|8398.6|8393.6|8389.1|8384.1|55
1616584800000|2021-03-24 11:20:00|8390.6|8385.6|8379.6|8374.6|8391.1|8386.1|8376.1|8371.1|43
1616585100000|2021-03-24 11:25:00|8380.1|8375.1|8368.1|8363.1|8380.1|8375.1|8366.1|8361.1|54
1616585400000|2021-03-24 11:30:00|8368.6|8363.6|8367.1|8362.1|8372.1|8367.1|8366.6|8361.6|68
1616585700000|2021-03-24 11:35:00|8366.6|8361.6|8371.6|8366.6|8373.1|8368.1|8364.1|8359.1|33
1616586000000|2021-03-24 11:40:00|8371.1|8366.1|8357.6|8352.6|8371.1|8366.1|8357.1|8352.1|53
1616586300000|2021-03-24 11:45:00|8358.6|8353.6|8350.6|8345.6|8361.1|8356.1|8349.6|8344.6|28
1616586600000|2021-03-24 11:50:00|8350.1|8345.1|8352.6|8347.6|8354.6|8349.6|8349.6|8344.6|95
1616586900000|2021-03-24 11:55:00|8352.1|8347.1|8345.6|8340.6|8353.6|8348.6|8345.1|8340.1|74
1616587200000|2021-03-24 12:00:00|8344.6|8339.6|8351.1|8346.1|8352.6|8347.6|8344.6|8339.6|114
1616587500000|2021-03-24 12:05:00|8352.6|8347.6|8360.1|8355.1|8360.1|8355.1|8351.6|8346.6|131
1616587800000|2021-03-24 12:10:00|8359.6|8354.6|8369.1|8364.1|8371.6|8366.6|8358.6|8353.6|105
1616588100000|2021-03-24 12:15:00|8368.6|8363.6|8362.1|8357.1|8370.6|8365.6|8361.6|8356.6|29
1616588400000|2021-03-24 12:20:00|8362.6|8357.6|8357.6|8352.6|8363.1|8358.1|8354.6|8349.6|72
1616588700000|2021-03-24 12:25:00|8357.1|8352.1|8354.1|8349.1|8363.1|8358.1|8354.1|8349.1|23
1616589000000|2021-03-24 12:30:00|8353.1|8348.1|8352.6|8347.6|8359.1|8354.1|8352.1|8347.1|48
1616589300000|2021-03-24 12:35:00|8352.1|8347.1|8355.1|8350.1|8356.1|8351.1|8346.1|8341.1|58
1616589600000|2021-03-24 12:40:00|8356.8|8351.8|8351.8|8346.8|8357.8|8352.8|8351.3|8346.3|91
1616589900000|2021-03-24 12:45:00|8352.3|8347.3|8351.8|8346.8|8357.8|8352.8|8347.3|8342.3|53
1616590200000|2021-03-24 12:50:00|8351.3|8346.3|8347.3|8342.3|8352.8|8347.8|8346.8|8341.8|28
1616590500000|2021-03-24 12:55:00|8347.8|8342.8|8348.3|8343.3|8350.8|8345.8|8345.3|8340.3|32
1616590800000|2021-03-24 13:00:00|8349.3|8344.3|8344.8|8339.8|8349.8|8344.8|8344.3|8339.3|75
1616591100000|2021-03-24 13:05:00|8345.8|8340.8|8357.3|8352.3|8357.3|8352.3|8344.3|8339.3|65
1616591400000|2021-03-24 13:10:00|8356.3|8351.3|8353.8|8348.8|8359.8|8354.8|8351.3|8346.3|57
1616591700000|2021-03-24 13:15:00|8354.3|8349.3|8349.8|8344.8|8357.3|8352.3|8349.3|8344.3|67
1616592000000|2021-03-24 13:20:00|8349.3|8344.3|8349.3|8344.3|8356.8|8351.8|8347.3|8342.3|105
1616592300000|2021-03-24 13:25:00|8350.3|8345.3|8352.8|8347.8|8355.3|8350.3|8349.3|8344.3|88
1616592600000|2021-03-24 13:30:00|8353.3|8348.3|8360.3|8355.3|8370.3|8365.3|8353.3|8348.3|179
1616592900000|2021-03-24 13:35:00|8359.8|8354.8|8378.8|8373.8|8379.3|8374.3|8359.8|8354.8|96
1616593200000|2021-03-24 13:40:00|8379.3|8374.3|8376.8|8371.8|8381.8|8376.8|8371.8|8366.8|54
1616593500000|2021-03-24 13:45:00|8378.3|8373.3|8376.8|8371.8|8384.3|8379.3|8376.3|8371.3|123
1616593800000|2021-03-24 13:50:00|8375.8|8370.8|8359.8|8354.8|8375.8|8370.8|8356.8|8351.8|89
1616594100000|2021-03-24 13:55:00|8359.3|8354.3|8354.3|8349.3|8365.3|8360.3|8353.8|8348.8|85
1616594400000|2021-03-24 14:00:00|8353.8|8348.8|8363.8|8358.8|8369.8|8364.8|8353.8|8348.8|114
1616594700000|2021-03-24 14:05:00|8364.3|8359.3|8365.8|8360.8|8370.8|8365.8|8360.8|8355.8|84
1616595000000|2021-03-24 14:10:00|8366.3|8361.3|8377.3|8372.3|8381.3|8376.3|8366.3|8361.3|92
1616595300000|2021-03-24 14:15:00|8376.8|8371.8|8361.3|8356.3|8377.3|8372.3|8353.8|8348.8|63
1616595600000|2021-03-24 14:20:00|8360.8|8355.8|8369.8|8364.8|8375.3|8370.3|8360.8|8355.8|58
1616595900000|2021-03-24 14:25:00|8370.3|8365.3|8380.8|8375.8|8381.8|8376.8|8367.8|8362.8|101
1616596200000|2021-03-24 14:30:00|8379.3|8374.3|8383.3|8378.3|8387.3|8382.3|8378.8|8373.8|89
1616596500000|2021-03-24 14:35:00|8383.8|8378.8|8385.8|8380.8|8394.8|8389.8|8382.8|8377.8|90
1616596800000|2021-03-24 14:40:00|8386.3|8381.3|8387.3|8382.3|8391.8|8386.8|8383.3|8378.3|790
1616597100000|2021-03-24 14:45:00|8388.3|8383.3|8394.3|8389.3|8397.3|8392.3|8388.3|8383.3|86
1616597400000|2021-03-24 14:50:00|8394.8|8389.8|8394.3|8389.3|8396.3|8391.3|8389.8|8384.8|82
1616597700000|2021-03-24 14:55:00|8394.8|8389.8|8398.8|8393.8|8399.8|8394.8|8391.3|8386.3|88
1616598000000|2021-03-24 15:00:00|8398.3|8393.3|8396.8|8391.8|8400.8|8395.8|8396.3|8391.3|69
1616598300000|2021-03-24 15:05:00|8397.3|8392.3|8404.3|8399.3|8411.3|8406.3|8396.8|8391.8|126
1616598600000|2021-03-24 15:10:00|8403.3|8398.3|8406.3|8401.3|8407.8|8402.8|8398.8|8393.8|44
1616598900000|2021-03-24 15:15:00|8406.8|8401.8|8406.8|8401.8|8409.8|8404.8|8396.8|8391.8|42
1616599200000|2021-03-24 15:20:00|8407.3|8402.3|8405.8|8400.8|8410.3|8405.3|8401.8|8396.8|87
1616599500000|2021-03-24 15:25:00|8405.3|8400.3|8407.3|8402.3|8411.8|8406.8|8402.3|8397.3|58
1616599800000|2021-03-24 15:30:00|8406.8|8401.8|8406.8|8401.8|8411.8|8406.8|8404.8|8399.8|817
1616600100000|2021-03-24 15:35:00|8407.3|8402.3|8404.8|8399.8|8410.3|8405.3|8402.8|8397.8|73
1616600400000|2021-03-24 15:40:00|8405.3|8400.3|8409.8|8404.8|8410.3|8405.3|8401.3|8396.3|26
1616600700000|2021-03-24 15:45:00|8410.3|8405.3|8411.8|8406.8|8414.8|8409.8|8406.8|8401.8|37
1616601000000|2021-03-24 15:50:00|8411.3|8406.3|8417.8|8412.8|8420.3|8415.3|8410.8|8405.8|46
1616601300000|2021-03-24 15:55:00|8417.3|8412.3|8419.8|8414.8|8419.8|8414.8|8409.8|8404.8|49
1616601600000|2021-03-24 16:00:00|8419.3|8414.3|8418.8|8413.8|8425.3|8420.3|8418.8|8413.8|54
1616601900000|2021-03-24 16:05:00|8419.8|8414.8|8423.3|8418.3|8425.3|8420.3|8417.3|8412.3|99
1616602200000|2021-03-24 16:10:00|8422.8|8417.8|8426.3|8421.3|8427.8|8422.8|8420.3|8415.3|64
1616602500000|2021-03-24 16:15:00|8425.3|8420.3|8433.8|8428.8|8434.8|8429.8|8424.3|8419.3|103
1616602800000|2021-03-24 16:20:00|8434.3|8429.3|8435.8|8430.8|8436.3|8431.3|8430.8|8425.8|152
1616603100000|2021-03-24 16:25:00|8435.3|8430.3|8439.8|8434.8|8439.8|8434.8|8432.8|8427.8|547
1616603400000|2021-03-24 16:30:00|8440.8|8433.8|8444.8|8438.8|8445.8|8439.8|8436.8|8430.8|1449
1616603700000|2021-03-24 16:35:00|8445.8|8439.8|8449.8|8443.8|8450.8|8444.8|8442.8|8435.8|226
1616604000000|2021-03-24 16:40:00|8450.8|8444.8|8453.8|8446.8|8455.8|8449.8|8449.8|8444.8|60
1616604300000|2021-03-24 16:45:00|8454.8|8447.8|8447.8|8441.8|8454.8|8448.8|8447.8|8440.8|40
1616604600000|2021-03-24 16:50:00|8446.8|8440.8|8440.8|8434.8|8448.8|8441.8|8440.8|8433.8|61
1616604900000|2021-03-24 16:55:00|8439.8|8433.8|8442.8|8434.8|8443.8|8436.8|8439.8|8432.8|28
1616605200000|2021-03-24 17:00:00|8441.8|8433.8|8440.8|8433.8|8441.8|8435.8|8433.8|8426.8|37
1616605500000|2021-03-24 17:05:00|8441.8|8434.8|8443.8|8435.8|8443.8|8435.8|8438.8|8432.8|9
1616605800000|2021-03-24 17:10:00|8442.8|8434.8|8437.8|8430.8|8444.8|8437.8|8436.8|8429.8|16
1616606100000|2021-03-24 17:15:00|8436.8|8431.8|8442.8|8435.8|8442.8|8435.8|8435.8|8429.8|44
1616606400000|2021-03-24 17:20:00|8443.8|8436.8|8442.8|8434.8|8443.8|8436.8|8438.8|8431.8|20
1616606700000|2021-03-24 17:25:00|8440.8|8435.8|8440.8|8432.8|8442.8|8435.8|8438.8|8432.8|22
1616607000000|2021-03-24 17:30:00|8441.8|8433.8|8440.8|8433.8|8442.8|8435.8|8439.8|8432.8|25
1616607300000|2021-03-24 17:35:00|8439.8|8432.8|8442.8|8435.8|8443.8|8435.8|8439.8|8432.8|4
1616607600000|2021-03-24 17:40:00|8443.8|8436.8|8431.8|8424.8|8444.8|8437.8|8431.8|8424.8|11
1616607900000|2021-03-24 17:45:00|8432.8|8425.8|8444.8|8436.8|8444.8|8436.8|8430.8|8423.8|28
1616608200000|2021-03-24 17:50:00|8445.8|8438.8|8446.8|8439.8|8447.8|8440.8|8444.8|8437.8|5
1616608500000|2021-03-24 17:55:00|8447.8|8440.8|8447.8|8439.8|8447.8|8441.8|8446.8|8438.8|33
1616608800000|2021-03-24 18:00:00|8446.8|8440.8|8447.8|8439.8|8447.8|8440.8|8442.8|8435.8|8
1616609100000|2021-03-24 18:05:00|8448.8|8440.8|8448.8|8440.8|8449.8|8443.8|8444.8|8437.8|10
1616609400000|2021-03-24 18:10:00|8449.8|8441.8|8447.8|8439.8|8449.8|8442.8|8445.8|8438.8|3
1616609700000|2021-03-24 18:15:00|8448.8|8440.8|8450.8|8444.8|8450.8|8444.8|8444.8|8438.8|17
1616610000000|2021-03-24 18:20:00|8449.8|8442.8|8448.8|8441.8|8452.8|8445.8|8448.8|8441.8|17
1616610300000|2021-03-24 18:25:00|8447.8|8440.8|8441.8|8434.8|8447.8|8441.8|8441.8|8434.8|10
1616610600000|2021-03-24 18:30:00|8440.8|8433.8|8434.8|8427.8|8440.8|8433.8|8434.8|8426.8|41
1616610900000|2021-03-24 18:35:00|8433.8|8426.8|8433.8|8425.8|8434.8|8427.8|8432.8|8425.8|10
1616611200000|2021-03-24 18:40:00|8432.8|8426.8|8429.8|8422.8|8432.8|8426.8|8428.8|8421.8|14
1616611500000|2021-03-24 18:45:00|8430.8|8423.8|8434.8|8426.8|8435.8|8428.8|8429.8|8422.8|14
1616611800000|2021-03-24 18:50:00|8433.8|8427.8|8427.8|8419.8|8434.8|8427.8|8427.8|8419.8|11
1616612100000|2021-03-24 18:55:00|8428.8|8420.8|8430|8418|8433.8|8424.8|8427.8|8418|24
1616612400000|2021-03-24 19:00:00|8430.1|8418.1|8429|8417|8431.2|8419.2|8428|8416|0
1616612700000|2021-03-24 19:05:00|8428.9|8416.9|8431.5|8419.5|8433.9|8421.9|8427|8415|0
1616613000000|2021-03-24 19:10:00|8431.4|8419.4|8429.2|8417.2|8433.7|8421.7|8426.4|8414.4|0
1616613300000|2021-03-24 19:15:00|8429.1|8417.1|8430.3|8418.3|8432.8|8420.8|8426.4|8414.4|0
1616613600000|2021-03-24 19:20:00|8430.2|8418.2|8421.6|8409.6|8430.4|8418.4|8419.2|8407.2|0
1616613900000|2021-03-24 19:25:00|8421.5|8409.5|8423.2|8411.2|8425.6|8413.6|8420.8|8408.8|0
1616614200000|2021-03-24 19:30:00|8423.3|8411.3|8416.4|8404.4|8423.5|8411.5|8416.4|8404.4|0
1616614500000|2021-03-24 19:35:00|8416.5|8404.5|8413.9|8401.9|8418.8|8406.8|8413.8|8401.8|0
1616614800000|2021-03-24 19:40:00|8414|8402|8413.7|8401.7|8416.7|8404.7|8413.7|8401.7|0
1616615100000|2021-03-24 19:45:00|8413.6|8401.6|8416.2|8404.2|8418.7|8406.7|8411.5|8399.5|0
1616615400000|2021-03-24 19:50:00|8416.3|8404.3|8408.6|8396.6|8416.3|8404.3|8408.6|8396.6|0
1616615700000|2021-03-24 19:55:00|8408.8|8396.8|8409.8|8397.8|8414.6|8402.6|8405.8|8393.8|0
1616616000000|2021-03-24 20:00:00|8409.6|8397.6|8409.6|8397.6|8411.2|8399.2|8406.7|8394.7|0
1616616300000|2021-03-24 20:05:00|8409.5|8397.5|8409.8|8397.8|8409.8|8397.8|8407.3|8395.3|0
1616616600000|2021-03-24 20:10:00|8409.9|8397.9|8409.6|8397.6|8412.1|8400.1|8409.6|8397.6|0
1616616900000|2021-03-24 20:15:00|8409.7|8397.7|8411.6|8399.6|8411.6|8399.6|8409.7|8397.7|0
1616617200000|2021-03-24 20:20:00|8411.5|8399.5|8411.5|8399.5|8411.5|8399.5|8411.5|8399.5|0
1616617800000|2021-03-24 20:30:00|8411.6|8399.6|8411.6|8399.6|8411.9|8399.9|8411.3|8399.3|0
1616618100000|2021-03-24 20:35:00|8411.7|8399.7|8413.5|8401.5|8413.6|8401.6|8411.6|8399.6|0
1616618400000|2021-03-24 20:40:00|8413.4|8401.4|8415.5|8403.5|8415.5|8403.5|8413.4|8401.4|0
1616618700000|2021-03-24 20:45:00|8415.6|8403.6|8415.4|8403.4|8415.6|8403.6|8415.4|8403.4|0
1616619000000|2021-03-24 20:50:00|8415.5|8403.5|8415.3|8403.3|8415.6|8403.6|8413.3|8401.3|0
1616619300000|2021-03-24 20:55:00|8415.4|8403.4|8417.5|8405.5|8417.5|8405.5|8414.3|8402.3|0
1616619600000|2021-03-24 21:00:00|8417.9|8405.9|8417.3|8405.3|8417.9|8405.9|8416.7|8404.7|0
1616619900000|2021-03-24 21:05:00|8417.1|8405.1|8417.3|8405.3|8418.1|8406.1|8416.9|8404.9|0
1616620200000|2021-03-24 21:10:00|8417.1|8405.1|8417.5|8405.5|8417.9|8405.9|8417.1|8405.1|0
1616620500000|2021-03-24 21:15:00|8417.1|8405.1|8416.9|8404.9|8417.5|8405.5|8416.7|8404.7|0
1616620800000|2021-03-24 21:20:00|8416.5|8404.5|8417.3|8405.3|8417.3|8405.3|8416.5|8404.5|0
1616621100000|2021-03-24 21:25:00|8417.5|8405.5|8417.5|8405.5|8417.9|8405.9|8417.5|8405.5|0
1616621400000|2021-03-24 21:30:00|8416.7|8404.7|8416.3|8404.3|8416.7|8404.7|8416.3|8404.3|0
1616621700000|2021-03-24 21:35:00|8417.1|8405.1|8416.6|8404.6|8417.1|8405.1|8415.8|8403.8|0
1616622000000|2021-03-24 21:40:00|8416.8|8404.8|8417|8405|8417.4|8405.4|8416.6|8404.6|0
1616622300000|2021-03-24 21:45:00|8417.2|8405.2|8417|8405|8417.2|8405.2|8416.8|8404.8|0
1616622600000|2021-03-24 21:50:00|8417.2|8405.2|8417.8|8405.8|8417.8|8405.8|8417|8405|0
1616622900000|2021-03-24 21:55:00|8417.6|8405.6|8417.8|8405.8|8418.4|8406.4|8417.6|8405.6|0
1616623200000|2021-03-24 22:00:00|8418.2|8406.2|8419.9|8407.9|8424.6|8412.6|8417.5|8405.5|0
1616623500000|2021-03-24 22:05:00|8419.3|8407.3|8422.4|8410.4|8422.4|8410.4|8418.8|8406.8|0
1616623800000|2021-03-24 22:10:00|8422.8|8410.8|8424.1|8412.1|8424.6|8412.6|8422.4|8410.4|0
1616624100000|2021-03-24 22:15:00|8423.7|8411.7|8417.1|8405.1|8423.7|8411.7|8416.4|8404.4|0
1616624400000|2021-03-24 22:20:00|8417|8405|8417.3|8405.3|8418|8406|8414.2|8402.2|0
1616624700000|2021-03-24 22:25:00|8417.5|8405.5|8421.7|8409.7|8422.4|8410.4|8416.4|8404.4|0
1616625000000|2021-03-24 22:30:00|8421.9|8409.9|8423.9|8411.9|8423.9|8411.9|8420.4|8408.4|0
1616625300000|2021-03-24 22:35:00|8424.3|8412.3|8424.8|8412.8|8425.9|8413.9|8423.4|8411.4|0
1616625600000|2021-03-24 22:40:00|8424.6|8412.6|8423.9|8411.9|8425.4|8413.4|8423.4|8411.4|0
1616625900000|2021-03-24 22:45:00|8423.8|8411.8|8423.4|8411.4|8423.8|8411.8|8421.9|8409.9|0
1616626200000|2021-03-24 22:50:00|8423|8411|8423.4|8411.4|8424.3|8412.3|8423|8411|0
1616626500000|2021-03-24 22:55:00|8423|8411|8421.5|8409.5|8424.3|8412.3|8421.5|8409.5|0
1616626800000|2021-03-24 23:00:00|8421.4|8409.4|8424.3|8412.3|8424.3|8412.3|8420.1|8408.1|0
1616627100000|2021-03-24 23:05:00|8424.4|8412.4|8425.4|8413.4|8425.4|8413.4|8423.4|8411.4|0
1616627400000|2021-03-24 23:10:00|8424.8|8412.8|8423.9|8411.9|8425.9|8413.9|8423.4|8411.4|0
1616627700000|2021-03-24 23:15:00|8423.8|8411.8|8425.4|8413.4|8425.4|8413.4|8423.4|8411.4|0
1616628000000|2021-03-24 23:20:00|8424.8|8412.8|8425.9|8413.9|8425.9|8413.9|8424.8|8412.8|0
1616628300000|2021-03-24 23:25:00|8425.8|8413.8|8424.8|8412.8|8425.8|8413.8|8423.4|8411.4|0
1616628600000|2021-03-24 23:30:00|8424.7|8412.7|8419.9|8407.9|8424.7|8412.7|8418|8406|0
1616628900000|2021-03-24 23:35:00|8420|8408|8424.6|8412.6|8425.7|8413.7|8420|8408|0
1616629200000|2021-03-24 23:40:00|8425.2|8413.2|8425.9|8413.9|8426.6|8414.6|8424.6|8412.6|0
1616629500000|2021-03-24 23:45:00|8426.1|8414.1|8425.2|8413.2|8428.5|8416.5|8425.2|8413.2|0
1616629800000|2021-03-24 23:50:00|8424.6|8412.6|8425.2|8413.2|8425.7|8413.7|8424.1|8412.1|0
1616630100000|2021-03-24 23:55:00|8425.4|8413.4|8425.2|8413.2|8426.1|8414.1|8424.6|8412.6|0
1616630400000|2021-03-25 00:00:00|8425.3|8413.3|8429.2|8417.2|8429.4|8417.4|8425.2|8413.2|0
1616630700000|2021-03-25 00:05:00|8429.6|8417.6|8428.3|8416.3|8430.3|8418.3|8427.8|8415.8|0
1616631000000|2021-03-25 00:10:00|8428.7|8416.7|8430.1|8418.1|8430.7|8418.7|8428.7|8416.7|0
1616631300000|2021-03-25 00:15:00|8430.7|8418.7|8427.4|8415.4|8430.7|8418.7|8425.5|8413.5|0
1616631600000|2021-03-25 00:20:00|8427.1|8415.1|8427.4|8415.4|8429.6|8417.6|8425.3|8413.3|0
1616631900000|2021-03-25 00:25:00|8427|8415|8425.3|8413.3|8427.4|8415.4|8425.2|8413.2|0
1616632200000|2021-03-25 00:30:00|8427.4|8415.4|8425.3|8413.3|8427.4|8415.4|8423.1|8411.1|0
1616632500000|2021-03-25 00:35:00|8425.2|8413.2|8427.5|8415.5|8427.5|8415.5|8424.1|8412.1|0
1616632800000|2021-03-25 00:40:00|8427.4|8415.4|8427.5|8415.5|8427.5|8415.5|8425.4|8413.4|0
1616633100000|2021-03-25 00:45:00|8427.4|8415.4|8427.4|8415.4|8429.6|8417.6|8425.3|8413.3|0
1616633400000|2021-03-25 00:50:00|8426.6|8414.6|8428.5|8416.5|8429.6|8417.6|8425.3|8413.3|0
1616633700000|2021-03-25 00:55:00|8428.9|8416.9|8429.7|8417.7|8429.7|8417.7|8427.4|8415.4|0
1616634000000|2021-03-25 01:00:00|8429.6|8417.6|8425.3|8413.3|8429.7|8417.7|8425.3|8413.3|0
1616634300000|2021-03-25 01:05:00|8425.4|8413.4|8425.3|8413.3|8427.5|8415.5|8425.3|8413.3|0
1616634600000|2021-03-25 01:10:00|8425.2|8413.2|8421|8409|8425.2|8413.2|8420.9|8408.9|0
1616634900000|2021-03-25 01:15:00|8420.9|8408.9|8416.4|8404.4|8420.9|8408.9|8416.4|8404.4|0
1616635200000|2021-03-25 01:20:00|8416.5|8404.5|8418.7|8406.7|8420.8|8408.8|8416.5|8404.5|0
1616635500000|2021-03-25 01:25:00|8418.6|8406.6|8423|8411|8423|8411|8418.6|8406.6|0
1616635800000|2021-03-25 01:30:00|8422.6|8410.6|8412.1|8400.1|8423|8411|8409.9|8397.9|0
1616636100000|2021-03-25 01:35:00|8412|8400|8409.7|8397.7|8412.1|8400.1|8405.3|8393.3|0
1616636400000|2021-03-25 01:40:00|8409.8|8397.8|8416.5|8404.5|8418.6|8406.6|8409.8|8397.8|0
1616636700000|2021-03-25 01:45:00|8416.1|8404.1|8412.2|8400.2|8416.5|8404.5|8412.2|8400.2|0
1616637000000|2021-03-25 01:50:00|8412.3|8400.3|8414.5|8402.5|8416.6|8404.6|8411.1|8399.1|0
1616637300000|2021-03-25 01:55:00|8414.6|8402.6|8414.6|8402.6|8418.8|8406.8|8414.5|8402.5|0
1616637600000|2021-03-25 02:00:00|8415.4|8403.4|8421.1|8409.1|8421.1|8409.1|8414.4|8402.4|0
1616637900000|2021-03-25 02:05:00|8421.2|8409.2|8423.4|8411.4|8424.5|8412.5|8421.2|8409.2|0
1616638200000|2021-03-25 02:10:00|8423.5|8411.5|8423.4|8411.4|8425.6|8413.6|8423.4|8411.4|0
1616638500000|2021-03-25 02:15:00|8423.5|8411.5|8429.9|8417.9|8432|8420|8423.5|8411.5|0
1616638800000|2021-03-25 02:20:00|8430.3|8418.3|8427.6|8415.6|8436.6|8424.6|8427.6|8415.6|0
1616639100000|2021-03-25 02:25:00|8427.7|8415.7|8425.5|8413.5|8429.8|8417.8|8425.4|8413.4|0
1616639400000|2021-03-25 02:30:00|8425.6|8413.6|8427.9|8415.9|8430|8418|8425.4|8413.4|0
1616639700000|2021-03-25 02:35:00|8428.7|8416.7|8427.9|8415.9|8430.1|8418.1|8427.8|8415.8|0
1616640000000|2021-03-25 02:40:00|8428.3|8416.3|8427.9|8415.9|8430.1|8418.1|8427.9|8415.9|0
1616640300000|2021-03-25 02:45:00|8428.3|8416.3|8427.9|8415.9|8430.1|8418.1|8425.7|8413.7|0
1616640600000|2021-03-25 02:50:00|8427.5|8415.5|8427.9|8415.9|8430.1|8418.1|8425.8|8413.8|0
1616640900000|2021-03-25 02:55:00|8428|8416|8430.2|8418.2|8432.2|8420.2|8427.9|8415.9|0
1616641200000|2021-03-25 03:00:00|8430.1|8418.1|8425.7|8413.7|8430.2|8418.2|8425.6|8413.6|0
1616641500000|2021-03-25 03:05:00|8425.8|8413.8|8423.5|8411.5|8427.9|8415.9|8423.4|8411.4|0
1616641800000|2021-03-25 03:10:00|8423.4|8411.4|8421.3|8409.3|8425.6|8413.6|8421.3|8409.3|0
1616642100000|2021-03-25 03:15:00|8421.4|8409.4|8419.2|8407.2|8421.4|8409.4|8419.1|8407.1|0
1616642400000|2021-03-25 03:20:00|8419.1|8407.1|8421.3|8409.3|8421.4|8409.4|8417|8405|0
1616642700000|2021-03-25 03:25:00|8421.4|8409.4|8419.2|8407.2|8421.4|8409.4|8419.1|8407.1|0
1616643000000|2021-03-25 03:30:00|8420|8408|8419.1|8407.1|8424.6|8412.6|8419.1|8407.1|0
1616643300000|2021-03-25 03:35:00|8419.2|8407.2|8417|8405|8421.3|8409.3|8417|8405|0
1616643600000|2021-03-25 03:40:00|8417.4|8405.4|8419.2|8407.2|8421.3|8409.3|8417|8405|0
1616643900000|2021-03-25 03:45:00|8418.8|8406.8|8419.1|8407.1|8419.3|8407.3|8417|8405|0
1616644200000|2021-03-25 03:50:00|8419|8407|8419.1|8407.1|8419.1|8407.1|8416.9|8404.9|0
1616644500000|2021-03-25 03:55:00|8419.2|8407.2|8419.2|8407.2|8421.4|8409.4|8419.1|8407.1|0
1616644800000|2021-03-25 04:00:00|8419.3|8407.3|8419.2|8407.2|8419.3|8407.3|8418.2|8406.2|0
1616645100000|2021-03-25 04:05:00|8419.1|8407.1|8419.1|8407.1|8419.2|8407.2|8417|8405|0
1616645400000|2021-03-25 04:10:00|8419.2|8407.2|8419.1|8407.1|8419.2|8407.2|8419.1|8407.1|0
1616645700000|2021-03-25 04:15:00|8418.3|8406.3|8417|8405|8418.3|8406.3|8416.9|8404.9|0
1616646000000|2021-03-25 04:20:00|8416.9|8404.9|8416.9|8404.9|8417|8405|8416.9|8404.9|0
1616646300000|2021-03-25 04:25:00|8417|8405|8419.1|8407.1|8419.1|8407.1|8417|8405|0
1616646600000|2021-03-25 04:30:00|8418.3|8406.3|8419.1|8407.1|8419.2|8407.2|8416.9|8404.9|0
1616646900000|2021-03-25 04:35:00|8419.5|8407.5|8419.1|8407.1|8421.2|8409.2|8419.1|8407.1|0
1616647200000|2021-03-25 04:40:00|8420.2|8408.2|8419|8407|8421.3|8409.3|8419|8407|0
1616647500000|2021-03-25 04:45:00|8418.2|8406.2|8414.7|8402.7|8418.2|8406.2|8414.7|8402.7|0
1616647800000|2021-03-25 04:50:00|8415.5|8403.5|8416.8|8404.8|8416.8|8404.8|8414.6|8402.6|0
1616648400000|2021-03-25 05:00:00|8417.2|8405.2|8425.6|8413.6|8425.6|8413.6|8416.8|8404.8|0
1616648700000|2021-03-25 05:05:00|8425.5|8413.5|8427.8|8415.8|8430|8418|8423.4|8411.4|0
1616649000000|2021-03-25 05:10:00|8427.7|8415.7|8425.6|8413.6|8427.8|8415.8|8425.5|8413.5|0
1616649300000|2021-03-25 05:15:00|8425.7|8413.7|8425.6|8413.6|8427.9|8415.9|8424.6|8412.6|0
1616649600000|2021-03-25 05:20:00|8425.7|8413.7|8430|8418|8430|8418|8425.6|8413.6|0
1616649900000|2021-03-25 05:25:00|8427.9|8415.9|8432.1|8420.1|8434.2|8422.2|8427.8|8415.8|0
1616650200000|2021-03-25 05:30:00|8432.2|8420.2|8427.7|8415.7|8434.3|8422.3|8425.6|8413.6|0
1616650500000|2021-03-25 05:35:00|8427.8|8415.8|8425.6|8413.6|8427.8|8415.8|8425.5|8413.5|0
1616650800000|2021-03-25 05:40:00|8425.5|8413.5|8423.3|8411.3|8425.5|8413.5|8421.2|8409.2|0
1616651100000|2021-03-25 05:45:00|8423.4|8411.4|8418.9|8406.9|8425.5|8413.5|8416.7|8404.7|0
1616651400000|2021-03-25 05:50:00|8418.8|8406.8|8418.8|8406.8|8421|8409|8418.8|8406.8|0
1616651700000|2021-03-25 05:55:00|8419.2|8407.2|8418.7|8406.7|8421|8409|8418.7|8406.7|0
1616652000000|2021-03-25 06:00:00|8418.8|8406.8|8417|8405|8418.8|8406.8|8414.5|8402.5|0
1616652300000|2021-03-25 06:05:00|8416.9|8404.9|8418.1|8406.1|8418.1|8406.1|8414.8|8402.8|0
1616652600000|2021-03-25 06:10:00|8418.2|8406.2|8419.1|8407.1|8419.2|8407.2|8417|8405|0
1616652900000|2021-03-25 06:15:00|8418.7|8406.7|8423.6|8411.6|8423.6|8411.6|8416.9|8404.9|0
1616653200000|2021-03-25 06:20:00|8423.5|8411.5|8423.5|8411.5|8423.7|8411.7|8423.5|8411.5|0
1616653500000|2021-03-25 06:25:00|8423.1|8411.1|8421.4|8409.4|8423.5|8411.5|8421.4|8409.4|0
1616653800000|2021-03-25 06:30:00|8421.3|8409.3|8421.4|8409.4|8421.4|8409.4|8417.1|8405.1|0
1616654100000|2021-03-25 06:35:00|8421.5|8409.5|8421.4|8409.4|8423.7|8411.7|8421.4|8409.4|0
1616654400000|2021-03-25 06:40:00|8421.5|8409.5|8421.4|8409.4|8422.6|8410.6|8421.4|8409.4|0
1616654700000|2021-03-25 06:45:00|8421.5|8409.5|8423.6|8411.6|8423.6|8411.6|8421.4|8409.4|0
1616655000000|2021-03-25 06:50:00|8423.7|8411.7|8425.6|8413.6|8425.7|8413.7|8423.6|8411.6|0
1616655300000|2021-03-25 06:55:00|8425.7|8413.7|8427.8|8415.8|8427.8|8415.8|8425.6|8413.6|0
1616655600000|2021-03-25 07:00:00|8427.1|8415.1|8425.8|8420.8|8435.3|8430.3|8423.8|8413|25
1616655900000|2021-03-25 07:05:00|8426.3|8421.3|8429.8|8424.8|8430.8|8425.8|8425.8|8420.8|34
1616656200000|2021-03-25 07:10:00|8428.8|8423.8|8424.3|8419.3|8428.8|8423.8|8422.8|8417.8|12
1616656500000|2021-03-25 07:15:00|8424.8|8419.8|8420.3|8415.3|8425.8|8420.8|8419.3|8414.3|14
1616656800000|2021-03-25 07:20:00|8419.8|8414.8|8420.3|8415.3|8421.8|8416.8|8417.3|8412.3|16
1616657100000|2021-03-25 07:25:00|8420.8|8415.8|8422.3|8417.3|8424.8|8419.8|8420.8|8415.8|9
1616657400000|2021-03-25 07:30:00|8422.8|8417.8|8425.3|8420.3|8426.3|8421.3|8422.3|8417.3|12
1616657700000|2021-03-25 07:35:00|8423.8|8418.8|8428.3|8423.3|8428.8|8423.8|8423.8|8418.8|10
1616658000000|2021-03-25 07:40:00|8428.8|8423.8|8425.8|8420.8|8429.8|8424.8|8424.8|8419.8|3
1616658300000|2021-03-25 07:45:00|8426.3|8421.3|8424.3|8419.3|8427.3|8422.3|8423.3|8418.3|6
1616658600000|2021-03-25 07:50:00|8424.8|8419.8|8427.8|8422.8|8427.8|8422.8|8421.8|8416.8|31
1616658900000|2021-03-25 07:55:00|8427.3|8422.3|8421.8|8416.8|8431.3|8426.3|8421.3|8416.3|81
1616659200000|2021-03-25 08:00:00|8421.3|8416.3|8402.8|8397.8|8423.8|8418.8|8388.3|8383.3|529
1616659500000|2021-03-25 08:05:00|8401.8|8396.8|8400.3|8395.3|8401.8|8396.8|8380.8|8375.8|251
1616659800000|2021-03-25 08:10:00|8399.8|8394.8|8399.8|8394.8|8414.3|8409.3|8395.8|8390.8|139
1616660100000|2021-03-25 08:15:00|8400.3|8395.3|8412.3|8407.3|8419.8|8414.8|8397.8|8392.8|208
1616660400000|2021-03-25 08:20:00|8412.8|8407.8|8409.8|8404.8|8413.3|8408.3|8397.8|8392.8|98
1616660700000|2021-03-25 08:25:00|8409.3|8404.3|8407.3|8402.3|8414.8|8409.8|8401.8|8396.8|85
1616661000000|2021-03-25 08:30:00|8407.8|8402.8|8418.8|8413.8|8424.8|8419.8|8405.8|8400.8|66
1616661300000|2021-03-25 08:35:00|8419.3|8414.3|8427.8|8422.8|8432.3|8427.3|8417.8|8412.8|85
1616661600000|2021-03-25 08:40:00|8426|8421|8434|8429|8434.5|8429.5|8419.5|8414.5|82
1616661900000|2021-03-25 08:45:00|8434.5|8429.5|8440|8435|8442|8437|8434|8429|45
1616662200000|2021-03-25 08:50:00|8440.5|8435.5|8434|8429|8441|8436|8430|8425|37
1616662500000|2021-03-25 08:55:00|8434.5|8429.5|8419|8414|8437|8432|8417|8412|49
1616662800000|2021-03-25 09:00:00|8420|8415|8409|8404|8420|8415|8405|8400|49
1616663100000|2021-03-25 09:05:00|8408|8403|8404|8399|8411.5|8406.5|8394|8389|70
1616663400000|2021-03-25 09:10:00|8402|8397|8406|8401|8413|8408|8401.5|8396.5|26
1616663700000|2021-03-25 09:15:00|8405.5|8400.5|8399|8394|8407|8402|8398|8393|27
1616664000000|2021-03-25 09:20:00|8399.5|8394.5|8394.5|8389.5|8401|8396|8389.5|8384.5|41
1616664300000|2021-03-25 09:25:00|8396|8391|8392|8387|8397|8392|8388|8383|43
1616664600000|2021-03-25 09:30:00|8392.5|8387.5|8390|8385|8393|8388|8385|8380|35
1616664900000|2021-03-25 09:35:00|8389.5|8384.5|8388|8383|8392|8387|8384|8379|27
1616665200000|2021-03-25 09:40:00|8387.5|8382.5|8373|8368|8387.5|8382.5|8373|8368|145
1616665500000|2021-03-25 09:45:00|8372.5|8367.5|8384|8379|8385|8380|8366.5|8361.5|258
1616665800000|2021-03-25 09:50:00|8385|8380|8386|8381|8388.5|8383.5|8377.5|8372.5|148
1616666100000|2021-03-25 09:55:00|8385.5|8380.5|8390|8385|8390|8385|8382.5|8377.5|40
1616666400000|2021-03-25 10:00:00|8390.5|8385.5|8399.5|8394.5|8399.5|8394.5|8389.5|8384.5|54
1616666700000|2021-03-25 10:05:00|8400|8395|8403|8398|8404.5|8399.5|8399.5|8394.5|72
1616667000000|2021-03-25 10:10:00|8403.5|8398.5|8395|8390|8406|8401|8394|8389|32
1616667300000|2021-03-25 10:15:00|8394.5|8389.5|8386|8381|8394.5|8389.5|8382|8377|37
1616667600000|2021-03-25 10:20:00|8386.5|8381.5|8381|8376|8387.5|8382.5|8378.5|8373.5|29
1616667900000|2021-03-25 10:25:00|8380.5|8375.5|8386.5|8381.5|8386.5|8381.5|8379|8374|93
1616668200000|2021-03-25 10:30:00|8386|8381|8385|8380|8387|8382|8378.5|8373.5|13
1616668500000|2021-03-25 10:35:00|8385.5|8380.5|8392|8387|8392.5|8387.5|8385|8380|20
1616668800000|2021-03-25 10:40:00|8391.5|8386.5|8394.5|8389.5|8395|8390|8389|8384|24
1616669100000|2021-03-25 10:45:00|8394|8389|8395|8390|8396|8391|8389|8384|33
1616669400000|2021-03-25 10:50:00|8395.5|8390.5|8393|8388|8397|8392|8389.5|8384.5|32
1616669700000|2021-03-25 10:55:00|8393.5|8388.5|8391|8386|8395|8390|8388.5|8383.5|23
1616670000000|2021-03-25 11:00:00|8390.5|8385.5|8395|8390|8396|8391|8389|8384|42
1616670300000|2021-03-25 11:05:00|8394.5|8389.5|8391|8386|8396|8391|8388|8383|23
1616670600000|2021-03-25 11:10:00|8393|8388|8392|8387|8395|8390|8388|8383|17
1616670900000|2021-03-25 11:15:00|8390|8385|8389|8384|8392|8387|8385.5|8380.5|27
1616671200000|2021-03-25 11:20:00|8388.5|8383.5|8369.5|8364.5|8389|8384|8369|8364|30
1616671500000|2021-03-25 11:25:00|8369|8364|8359|8354|8369|8364|8359|8354|119
1616671800000|2021-03-25 11:30:00|8358.5|8353.5|8347.5|8342.5|8359|8354|8340|8335|262
1616672100000|2021-03-25 11:35:00|8348|8343|8337|8332|8348|8343|8335.5|8330.5|143
1616672400000|2021-03-25 11:40:00|8336.5|8331.5|8330|8325|8338|8333|8328.5|8323.5|196
1616672700000|2021-03-25 11:45:00|8329.5|8324.5|8321.5|8316.5|8329.5|8324.5|8320.5|8315.5|137
1616673000000|2021-03-25 11:50:00|8321|8316|8310|8305|8324|8319|8302.5|8297.5|130
1616673300000|2021-03-25 11:55:00|8310.5|8305.5|8311|8306|8325|8320|8309|8304|104
1616673600000|2021-03-25 12:00:00|8311.5|8306.5|8319|8314|8324.5|8319.5|8308.5|8303.5|135
1616673900000|2021-03-25 12:05:00|8319.5|8314.5|8329|8324|8331|8326|8317|8312|205
1616674200000|2021-03-25 12:10:00|8328.5|8323.5|8324|8319|8339|8334|8324|8319|121
1616674500000|2021-03-25 12:15:00|8323.5|8318.5|8327|8322|8328|8323|8320|8315|79
1616674800000|2021-03-25 12:20:00|8326.5|8321.5|8329|8324|8332|8327|8325.5|8320.5|39
1616675100000|2021-03-25 12:25:00|8329.5|8324.5|8322.5|8317.5|8330|8325|8321|8316|36
1616675400000|2021-03-25 12:30:00|8323|8318|8338|8333|8339|8334|8322.5|8317.5|51
1616675700000|2021-03-25 12:35:00|8337.5|8332.5|8319|8314|8337.5|8332.5|8318|8313|60
1616676000000|2021-03-25 12:40:00|8320.7|8315.7|8307.7|8302.7|8321.2|8316.2|8306.2|8301.2|58
1616676300000|2021-03-25 12:45:00|8307.2|8302.2|8319.7|8314.7|8321.2|8316.2|8303.2|8298.2|85
1616676600000|2021-03-25 12:50:00|8320.2|8315.2|8319.7|8314.7|8325.7|8320.7|8316.7|8311.7|52
1616676900000|2021-03-25 12:55:00|8319.2|8314.2|8320.2|8315.2|8321.7|8316.7|8314.2|8309.2|32
1616677200000|2021-03-25 13:00:00|8319.7|8314.7|8328.7|8323.7|8331.7|8326.7|8316.7|8311.7|30
1616677500000|2021-03-25 13:05:00|8328.2|8323.2|8315.7|8310.7|8331.2|8326.2|8314.7|8309.7|47
1616677800000|2021-03-25 13:10:00|8316.7|8311.7|8329.2|8324.2|8329.7|8324.7|8316.7|8311.7|112
1616678100000|2021-03-25 13:15:00|8328.7|8323.7|8325.7|8320.7|8328.7|8323.7|8322.2|8317.2|31
1616678400000|2021-03-25 13:20:00|8326.2|8321.2|8332.7|8327.7|8333.7|8328.7|8322.7|8317.7|36
1616678700000|2021-03-25 13:25:00|8333.2|8328.2|8327.7|8322.7|8335.7|8330.7|8324.7|8319.7|41
1616679000000|2021-03-25 13:30:00|8327.2|8322.2|8325.7|8320.7|8335.7|8330.7|8321.7|8316.7|121
1616679300000|2021-03-25 13:35:00|8325.2|8320.2|8337.7|8332.7|8344.7|8339.7|8323.7|8318.7|123
1616679600000|2021-03-25 13:40:00|8337.2|8332.2|8343.7|8338.7|8347.7|8342.7|8335.2|8330.2|64
1616679900000|2021-03-25 13:45:00|8343.2|8338.2|8343.7|8338.7|8347.7|8342.7|8341.2|8336.2|30
1616680200000|2021-03-25 13:50:00|8343.2|8338.2|8334.7|8329.7|8343.7|8338.7|8334.2|8329.2|63
1616680500000|2021-03-25 13:55:00|8334.2|8329.2|8342.7|8337.7|8343.7|8338.7|8330.7|8325.7|57
1616680800000|2021-03-25 14:00:00|8343.2|8338.2|8339.7|8334.7|8352.2|8347.2|8337.2|8332.2|91
1616681100000|2021-03-25 14:05:00|8340.2|8335.2|8344.7|8339.7|8348.2|8343.2|8336.2|8331.2|114
1616681400000|2021-03-25 14:10:00|8345.2|8340.2|8345.7|8340.7|8354.7|8349.7|8344.2|8339.2|54
1616681700000|2021-03-25 14:15:00|8345.2|8340.2|8340.7|8335.7|8345.7|8340.7|8333.2|8328.2|69
1616682000000|2021-03-25 14:20:00|8341.2|8336.2|8348.7|8343.7|8351.7|8346.7|8338.2|8333.2|78
1616682300000|2021-03-25 14:25:00|8349.2|8344.2|8348.7|8343.7|8357.2|8352.2|8346.2|8341.2|80
1616682600000|2021-03-25 14:30:00|8349.2|8344.2|8346.2|8341.2|8354.2|8349.2|8345.2|8340.2|117
1616682900000|2021-03-25 14:35:00|8345.7|8340.7|8345.7|8340.7|8350.7|8345.7|8339.2|8334.2|54
1616683200000|2021-03-25 14:40:00|8346.2|8341.2|8338.7|8333.7|8346.7|8341.7|8334.2|8329.2|87
1616683500000|2021-03-25 14:45:00|8338.2|8333.2|8330.7|8325.7|8343.7|8338.7|8329.7|8324.7|78
1616683800000|2021-03-25 14:50:00|8330.2|8325.2|8322.2|8317.2|8337.7|8332.7|8322.2|8317.2|85
1616684100000|2021-03-25 14:55:00|8321.7|8316.7|8337.7|8332.7|8338.7|8333.7|8321.2|8316.2|99
1616684400000|2021-03-25 15:00:00|8337.2|8332.2|8319.7|8314.7|8337.7|8332.7|8318.2|8313.2|92
1616684700000|2021-03-25 15:05:00|8319.2|8314.2|8325.7|8320.7|8330.7|8325.7|8314.2|8309.2|73
1616685000000|2021-03-25 15:10:00|8324.5|8319.5|8343.5|8338.5|8345|8340|8321.5|8316.5|148
1616685300000|2021-03-25 15:15:00|8344|8339|8350.5|8345.5|8352|8347|8341.5|8336.5|84
1616685600000|2021-03-25 15:20:00|8352|8347|8359.5|8354.5|8362.5|8357.5|8350.5|8345.5|113
1616685900000|2021-03-25 15:25:00|8360|8355|8365.5|8360.5|8367.5|8362.5|8351|8346|96
1616686200000|2021-03-25 15:30:00|8366|8361|8364.5|8359.5|8369|8364|8359.5|8354.5|72
1616686500000|2021-03-25 15:35:00|8364|8359|8372|8367|8376|8371|8364|8359|88
1616686800000|2021-03-25 15:40:00|8372.5|8367.5|8372.5|8367.5|8379.5|8374.5|8369|8364|70
1616687100000|2021-03-25 15:45:00|8373|8368|8375|8370|8377|8372|8367|8362|43
1616687400000|2021-03-25 15:50:00|8374.5|8369.5|8392.5|8387.5|8394|8389|8371.5|8366.5|64
1616687700000|2021-03-25 15:55:00|8393|8388|8399|8394|8403|8398|8391|8386|127
1616688000000|2021-03-25 16:00:00|8397|8392|8401.5|8396.5|8406.5|8401.5|8395.5|8390.5|184
1616688300000|2021-03-25 16:05:00|8401|8396|8398.5|8393.5|8402.5|8397.5|8394.5|8389.5|61
1616688600000|2021-03-25 16:10:00|8399|8394|8390.5|8385.5|8399|8394|8388.5|8383.5|95
1616688900000|2021-03-25 16:15:00|8391|8386|8402|8397|8403|8398|8391|8386|81
1616689200000|2021-03-25 16:20:00|8401.5|8396.5|8401|8396|8405.5|8400.5|8393.5|8388.5|130
1616689500000|2021-03-25 16:25:00|8402|8397|8397|8392|8403|8398|8395.5|8390.5|344
1616689800000|2021-03-25 16:30:00|8397.5|8391.5|8411.5|8404.5|8411.5|8405.5|8397.5|8391.5|441
1616690100000|2021-03-25 16:35:00|8412.5|8405.5|8416.5|8410.5|8418.5|8411.5|8410.5|8403.5|139
1616690400000|2021-03-25 16:40:00|8417.5|8411.5|8420.5|8414.5|8425.5|8418.5|8417.5|8411.5|45
1616690700000|2021-03-25 16:45:00|8421.5|8415.5|8424.5|8417.5|8427.5|8420.5|8420.5|8413.5|44
1616691000000|2021-03-25 16:50:00|8423.5|8416.5|8423.5|8416.5|8425.5|8419.5|8421.5|8415.5|6
1616691300000|2021-03-25 16:55:00|8424.5|8417.5|8428.5|8421.5|8429.5|8422.5|8423.5|8416.5|33
1616691600000|2021-03-25 17:00:00|8427.5|8420.5|8424.5|8417.5|8428.5|8421.5|8420.5|8413.5|48
1616691900000|2021-03-25 17:05:00|8425.5|8418.5|8424.5|8418.5|8428.5|8422.5|8423.5|8416.5|26
1616692200000|2021-03-25 17:10:00|8425.5|8417.5|8428.5|8422.5|8428.5|8422.5|8421.5|8414.5|10
1616692500000|2021-03-25 17:15:00|8429.5|8421.5|8428.5|8421.5|8430.5|8423.5|8425.5|8418.5|10
1616692800000|2021-03-25 17:20:00|8427.5|8420.5|8425.5|8417.5|8430.5|8423.5|8421.5|8414.5|7
1616693100000|2021-03-25 17:25:00|8424.5|8416.5|8420.5|8413.5|8427.5|8419.5|8418.5|8412.5|8
1616693400000|2021-03-25 17:30:00|8421.5|8415.5|8423.5|8416.5|8428.5|8422.5|8421.5|8415.5|37
1616693700000|2021-03-25 17:35:00|8424.5|8417.5|8425.5|8418.5|8427.5|8420.5|8420.5|8413.5|4
1616694000000|2021-03-25 17:40:00|8426.5|8419.5|8431.5|8424.5|8432.5|8425.5|8425.5|8419.5|8
1616694300000|2021-03-25 17:45:00|8430.5|8423.5|8421.5|8414.5|8432.5|8425.5|8421.5|8414.5|44
1616694600000|2021-03-25 17:50:00|8422.5|8415.5|8423.5|8416.5|8424.5|8417.5|8420.5|8413.5|12
1616694900000|2021-03-25 17:55:00|8422.5|8417.5|8417.5|8409.5|8424.5|8417.5|8416.5|8408.5|14
1616695200000|2021-03-25 18:00:00|8418.5|8410.5|8414.5|8406.5|8419.5|8411.5|8413.5|8406.5|8
1616695500000|2021-03-25 18:05:00|8413.5|8405.5|8416.5|8408.5|8419.5|8411.5|8412.5|8404.5|1
1616695800000|2021-03-25 18:10:00|8415.5|8407.5|8418.5|8410.5|8418.5|8411.5|8413.5|8406.5|8
1616696100000|2021-03-25 18:15:00|8419.5|8411.5|8422.5|8415.5|8422.5|8415.5|8415.5|8408.5|14
1616696400000|2021-03-25 18:20:00|8423.5|8416.5|8424.5|8416.5|8425.5|8417.5|8420.5|8413.5|14
1616696700000|2021-03-25 18:25:00|8423.5|8415.5|8413.5|8406.5|8425.5|8417.5|8413.5|8406.5|7
1616697000000|2021-03-25 18:30:00|8414.5|8407.5|8418.5|8410.5|8418.5|8411.5|8413.5|8405.5|8
1616697300000|2021-03-25 18:35:00|8417.5|8411.5|8428.5|8420.5|8429.5|8422.5|8417.5|8411.5|6
1616697600000|2021-03-25 18:40:00|8427.5|8421.5|8432.5|8424.5|8433.5|8425.5|8427.5|8421.5|12
1616697900000|2021-03-25 18:45:00|8434.5|8425.5|8433.5|8426.5|8435.5|8428.5|8432.5|8425.5|9
1616698200000|2021-03-25 18:50:00|8434.5|8424.5|8436.5|8429.5|8437.5|8430.5|8431.5|8424.5|16
1616698500000|2021-03-25 18:55:00|8435.5|8430.5|8439.9|8427.9|8439.9|8431.5|8435.5|8427.9|23
1616698800000|2021-03-25 19:00:00|8439.8|8427.8|8443|8431|8443|8431|8439.7|8427.7|0
1616699100000|2021-03-25 19:05:00|8443.1|8431.1|8437.2|8425.2|8443.2|8431.2|8437|8425|0
1616699400000|2021-03-25 19:10:00|8437.1|8425.1|8441.8|8429.8|8446.6|8434.6|8437.1|8425.1|0
1616699700000|2021-03-25 19:15:00|8441.9|8429.9|8446.4|8434.4|8446.9|8434.9|8441.8|8429.8|0
1616700000000|2021-03-25 19:20:00|8446.3|8434.3|8443.8|8431.8|8448.8|8436.8|8441.6|8429.6|0
1616700300000|2021-03-25 19:25:00|8443.9|8431.9|8446.2|8434.2|8446.3|8434.3|8443.5|8431.5|0
1616700600000|2021-03-25 19:30:00|8446.1|8434.1|8449.8|8437.8|8451.2|8439.2|8443.8|8431.8|0
1616700900000|2021-03-25 19:35:00|8449.9|8437.9|8451.8|8439.8|8451.9|8439.9|8447.1|8435.1|0
1616701200000|2021-03-25 19:40:00|8451.9|8439.9|8452.2|8440.2|8454.8|8442.8|8449.6|8437.6|0
1616701500000|2021-03-25 19:45:00|8452.3|8440.3|8454.5|8442.5|8454.8|8442.8|8449.9|8437.9|0
1616701800000|2021-03-25 19:50:00|8454.8|8442.8|8451.8|8439.8|8459.2|8447.2|8451.8|8439.8|0
1616702100000|2021-03-25 19:55:00|8451.9|8439.9|8453.2|8441.2|8453.2|8441.2|8449.2|8437.2|0
1616702400000|2021-03-25 20:00:00|8453.4|8441.4|8457.8|8445.8|8457.9|8445.9|8453.1|8441.1|0
1616702700000|2021-03-25 20:05:00|8457.6|8445.6|8459.3|8447.3|8460|8448|8457.4|8445.4|0
1616703000000|2021-03-25 20:10:00|8458.4|8446.4|8461.6|8449.6|8463.5|8451.5|8457.3|8445.3|0
1616703300000|2021-03-25 20:15:00|8459.7|8447.7|8461.6|8449.6|8461.6|8449.6|8459.7|8447.7|0
1616703600000|2021-03-25 20:20:00|8459.7|8447.7|8459.6|8447.6|8461.5|8449.5|8459.6|8447.6|0
1616703900000|2021-03-25 20:25:00|8457.7|8445.7|8457.7|8445.7|8457.7|8445.7|8457.7|8445.7|0
1616704200000|2021-03-25 20:30:00|8457.6|8445.6|8461.9|8449.9|8462|8450|8455.1|8443.1|0
1616704500000|2021-03-25 20:35:00|8461.8|8449.8|8462|8450|8462|8450|8461.8|8449.8|0
1616704800000|2021-03-25 20:40:00|8461.9|8449.9|8459.9|8447.9|8462|8450|8459.9|8447.9|0
1616705100000|2021-03-25 20:45:00|8460|8448|8460.1|8448.1|8462.3|8450.3|8460|8448|0
1616705400000|2021-03-25 20:50:00|8460|8448|8460.1|8448.1|8462.1|8450.1|8459.9|8447.9|0
1616705700000|2021-03-25 20:55:00|8460|8448|8466|8454|8466.1|8454.1|8459.9|8447.9|0
1616706000000|2021-03-25 21:00:00|8465.6|8453.6|8465.4|8453.4|8466|8454|8465.4|8453.4|0
1616706300000|2021-03-25 21:05:00|8465.2|8453.2|8465.8|8453.8|8465.8|8453.8|8465.2|8453.2|0
1616706600000|2021-03-25 21:10:00|8465.6|8453.6|8465|8453|8465.6|8453.6|8465|8453|0
1616706900000|2021-03-25 21:15:00|8464.8|8452.8|8464.6|8452.6|8465|8453|8464.4|8452.4|0
1616707200000|2021-03-25 21:20:00|8464.4|8452.4|8464.5|8452.5|8464.5|8452.5|8464.3|8452.3|0
1616707500000|2021-03-25 21:25:00|8464.7|8452.7|8465.1|8453.1|8465.3|8453.3|8464.7|8452.7|0
1616707800000|2021-03-25 21:30:00|8465.2|8453.2|8465.2|8453.2|8465.2|8453.2|8465.2|8453.2|0
1616708100000|2021-03-25 21:35:00|8465.4|8453.4|8465.8|8453.8|8465.8|8453.8|8465.4|8453.4|0
1616708400000|2021-03-25 21:40:00|8465.2|8453.2|8465.6|8453.6|8465.8|8453.8|8465.2|8453.2|0
1616708700000|2021-03-25 21:45:00|8465.8|8453.8|8465.4|8453.4|8465.8|8453.8|8465|8453|0
1616709000000|2021-03-25 21:50:00|8465.2|8453.2|8465.6|8453.6|8465.6|8453.6|8464.8|8452.8|0
1616709300000|2021-03-25 21:55:00|8465.8|8453.8|8466|8454|8466.2|8454.2|8465.6|8453.6|0
1616709600000|2021-03-25 22:00:00|8466.1|8454.1|8457.2|8445.2|8467.2|8455.2|8454.1|8442.1|0
1616709900000|2021-03-25 22:05:00|8457.6|8445.6|8457.6|8445.6|8458|8446|8456.1|8444.1|0
1616710200000|2021-03-25 22:10:00|8458|8446|8457.6|8445.6|8458|8446|8456.1|8444.1|0
1616710500000|2021-03-25 22:15:00|8457.5|8445.5|8456.1|8444.1|8457.6|8445.6|8456.1|8444.1|0
1616710800000|2021-03-25 22:20:00|8456.5|8444.5|8455.2|8443.2|8456.5|8444.5|8454.5|8442.5|0
1616711100000|2021-03-25 22:25:00|8455.1|8443.1|8458.5|8446.5|8459.4|8447.4|8454.1|8442.1|0
1616711400000|2021-03-25 22:30:00|8458.4|8446.4|8457.8|8445.8|8458.5|8446.5|8455.2|8443.2|0
1616711700000|2021-03-25 22:35:00|8457.6|8445.6|8460|8448|8460.4|8448.4|8456.5|8444.5|0
1616712000000|2021-03-25 22:40:00|8460.4|8448.4|8458.9|8446.9|8461.3|8449.3|8458.5|8446.5|0
1616712300000|2021-03-25 22:45:00|8459|8447|8458.9|8446.9|8460.4|8448.4|8457.6|8445.6|0
1616712600000|2021-03-25 22:50:00|8459|8447|8459.6|8447.6|8460.9|8448.9|8458.5|8446.5|0
1616712900000|2021-03-25 22:55:00|8460|8448|8459.4|8447.4|8461.8|8449.8|8458.5|8446.5|0
1616713200000|2021-03-25 23:00:00|8460|8448|8459.4|8447.4|8460.9|8448.9|8458.9|8446.9|0
1616713500000|2021-03-25 23:05:00|8459.3|8447.3|8466.6|8454.6|8467.7|8455.7|8458.9|8446.9|0
1616713800000|2021-03-25 23:10:00|8467|8455|8467|8455|8467.7|8455.7|8465.3|8453.3|0
1616714100000|2021-03-25 23:15:00|8467.1|8455.1|8469.3|8457.3|8469.3|8457.3|8467|8455|0
1616714400000|2021-03-25 23:20:00|8468.5|8456.5|8469.3|8457.3|8470.4|8458.4|8468.5|8456.5|0
1616714700000|2021-03-25 23:25:00|8469.4|8457.4|8471.3|8459.3|8472.8|8460.8|8469.4|8457.4|0
1616715000000|2021-03-25 23:30:00|8471.4|8459.4|8473.3|8461.3|8473.3|8461.3|8471.4|8459.4|0
1616715300000|2021-03-25 23:35:00|8473.7|8461.7|8472.3|8460.3|8473.7|8461.7|8472.2|8460.2|0
1616715600000|2021-03-25 23:40:00|8472.4|8460.4|8471|8459|8473|8461|8471|8459|0
1616715900000|2021-03-25 23:45:00|8470.8|8458.8|8468.6|8456.6|8471|8459|8468.3|8456.3|0
1616716200000|2021-03-25 23:50:00|8469|8457|8466.6|8454.6|8469|8457|8466.6|8454.6|0
1616716500000|2021-03-25 23:55:00|8467|8455|8466.2|8454.2|8469|8457|8465.7|8453.7|0
1616716800000|2021-03-26 00:00:00|8466.6|8454.6|8468.5|8456.5|8468.9|8456.9|8465.2|8453.2|0
1616717100000|2021-03-26 00:05:00|8468.4|8456.4|8473.7|8461.7|8474.2|8462.2|8466.7|8454.7|0
1616717400000|2021-03-26 00:10:00|8473.8|8461.8|8469.8|8457.8|8474.2|8462.2|8469.3|8457.3|0
1616717700000|2021-03-26 00:15:00|8470.4|8458.4|8463.3|8451.3|8470.9|8458.9|8462.2|8450.2|0
1616718000000|2021-03-26 00:20:00|8463.7|8451.7|8462.4|8450.4|8465.6|8453.6|8462.2|8450.2|0
1616718300000|2021-03-26 00:25:00|8461.6|8449.6|8460.2|8448.2|8462.4|8450.4|8458.1|8446.1|0
1616718600000|2021-03-26 00:30:00|8460.3|8448.3|8464.5|8452.5|8464.6|8452.6|8460.3|8448.3|0
1616718900000|2021-03-26 00:35:00|8464.1|8452.1|8460.1|8448.1|8464.5|8452.5|8460.1|8448.1|0
1616719200000|2021-03-26 00:40:00|8460.5|8448.5|8452.5|8440.5|8462.2|8450.2|8451.5|8439.5|0
1616719500000|2021-03-26 00:45:00|8452.9|8440.9|8453.7|8441.7|8455.8|8443.8|8451.5|8439.5|0
1616719800000|2021-03-26 00:50:00|8453.6|8441.6|8453.7|8441.7|8453.7|8441.7|8452.6|8440.6|0
1616720100000|2021-03-26 00:55:00|8453.6|8441.6|8455.8|8443.8|8455.9|8443.9|8453.6|8441.6|0
1616720400000|2021-03-26 01:00:00|8455.9|8443.9|8455.7|8443.7|8458|8446|8453.6|8441.6|0
1616720700000|2021-03-26 01:05:00|8454.9|8442.9|8455.7|8443.7|8455.7|8443.7|8453.5|8441.5|0
1616721000000|2021-03-26 01:10:00|8455.6|8443.6|8453.5|8441.5|8455.7|8443.7|8451.3|8439.3|0
1616721300000|2021-03-26 01:15:00|8453.6|8441.6|8457.8|8445.8|8459.9|8447.9|8453.6|8441.6|0
1616721600000|2021-03-26 01:20:00|8457.7|8445.7|8453.6|8441.6|8457.8|8445.8|8453.5|8441.5|0
1616721900000|2021-03-26 01:25:00|8453.5|8441.5|8453.6|8441.6|8453.6|8441.6|8450.3|8438.3|0
1616722200000|2021-03-26 01:30:00|8453.7|8441.7|8460.2|8448.2|8460.2|8448.2|8453.6|8441.6|0
1616722500000|2021-03-26 01:35:00|8460.3|8448.3|8462.5|8450.5|8464.7|8452.7|8460.2|8448.2|0
1616722800000|2021-03-26 01:40:00|8462.6|8450.6|8460.5|8448.5|8462.6|8450.6|8458.3|8446.3|0
1616723100000|2021-03-26 01:45:00|8460.9|8448.9|8454|8442|8462.6|8450.6|8454|8442|0
1616723400000|2021-03-26 01:50:00|8454.1|8442.1|8456.1|8444.1|8458.2|8446.2|8454|8442|0
1616723700000|2021-03-26 01:55:00|8456.2|8444.2|8464.8|8452.8|8464.8|8452.8|8456.2|8444.2|0
1616724000000|2021-03-26 02:00:00|8464.9|8452.9|8462.6|8450.6|8467|8455|8462.6|8450.6|0
1616724300000|2021-03-26 02:05:00|8462.7|8450.7|8464.8|8452.8|8464.9|8452.9|8462.6|8450.6|0
1616724600000|2021-03-26 02:10:00|8464|8452|8464.8|8452.8|8464.9|8452.9|8462.6|8450.6|0
1616724900000|2021-03-26 02:15:00|8464.9|8452.9|8462.7|8450.7|8464.9|8452.9|8462.7|8450.7|0
1616725200000|2021-03-26 02:20:00|8462.8|8450.8|8458.5|8446.5|8462.8|8450.8|8458.4|8446.4|0
1616725500000|2021-03-26 02:25:00|8459.3|8447.3|8460.5|8448.5|8460.6|8448.6|8458.2|8446.2|0
1616725800000|2021-03-26 02:30:00|8460.9|8448.9|8462.7|8450.7|8462.7|8450.7|8460.9|8448.9|0
1616726100000|2021-03-26 02:35:00|8463.5|8451.5|8462.7|8450.7|8464.8|8452.8|8460.5|8448.5|0
1616726400000|2021-03-26 02:40:00|8462.8|8450.8|8462.8|8450.8|8462.8|8450.8|8462.7|8450.7|0
1616726700000|2021-03-26 02:45:00|8462.9|8450.9|8462.9|8450.9|8465|8453|8462.8|8450.8|0
1616727000000|2021-03-26 02:50:00|8463.7|8451.7|8465.1|8453.1|8465.1|8453.1|8463.7|8451.7|0
1616727300000|2021-03-26 02:55:00|8465|8453|8465|8453|8465.1|8453.1|8465|8453|0
1616727600000|2021-03-26 03:00:00|8465.1|8453.1|8467.2|8455.2|8469.4|8457.4|8465.1|8453.1|0
1616727900000|2021-03-26 03:05:00|8467.3|8455.3|8469.4|8457.4|8469.5|8457.5|8467.2|8455.2|0
1616728200000|2021-03-26 03:10:00|8469.5|8457.5|8469.8|8457.8|8469.8|8457.8|8469.4|8457.4|0
1616728500000|2021-03-26 03:15:00|8470.6|8458.6|8471.9|8459.9|8471.9|8459.9|8469.8|8457.8|0
1616728800000|2021-03-26 03:20:00|8472|8460|8469.9|8457.9|8472|8460|8469.9|8457.9|0
1616729100000|2021-03-26 03:25:00|8470|8458|8469.9|8457.9|8472.1|8460.1|8469.9|8457.9|0
1616729400000|2021-03-26 03:30:00|8470|8458|8467.7|8455.7|8472.1|8460.1|8467.7|8455.7|0
1616729700000|2021-03-26 03:35:00|8467.8|8455.8|8467.8|8455.8|8469.9|8457.9|8467.7|8455.7|0
1616730000000|2021-03-26 03:40:00|8468.6|8456.6|8469.9|8457.9|8469.9|8457.9|8467.7|8455.7|0
1616730300000|2021-03-26 03:45:00|8469.5|8457.5|8467.7|8455.7|8469.9|8457.9|8465.6|8453.6|0
1616730600000|2021-03-26 03:50:00|8467.6|8455.6|8464.4|8452.4|8467.6|8455.6|8463.2|8451.2|0
1616730900000|2021-03-26 03:55:00|8464.3|8452.3|8464.4|8452.4|8466.5|8454.5|8464.3|8452.3|0
1616731200000|2021-03-26 04:00:00|8464.3|8452.3|8466.5|8454.5|8466.5|8454.5|8464.3|8452.3|0
1616731500000|2021-03-26 04:05:00|8466.6|8454.6|8468.7|8456.7|8468.7|8456.7|8466.5|8454.5|0
1616731800000|2021-03-26 04:10:00|8468.6|8456.6|8466.4|8454.4|8468.6|8456.6|8466.4|8454.4|0
1616732100000|2021-03-26 04:15:00|8466.5|8454.5|8466.4|8454.4|8467.6|8455.6|8466.4|8454.4|0
1616732400000|2021-03-26 04:20:00|8466.5|8454.5|8466.5|8454.5|8466.5|8454.5|8465.4|8453.4|0
1616732700000|2021-03-26 04:25:00|8466.9|8454.9|8468.6|8456.6|8468.6|8456.6|8466.5|8454.5|0
1616733000000|2021-03-26 04:30:00|8468.2|8456.2|8466.5|8454.5|8468.6|8456.6|8465.5|8453.5|0
1616733300000|2021-03-26 04:35:00|8466.1|8454.1|8464.4|8452.4|8466.5|8454.5|8464.4|8452.4|0
1616733600000|2021-03-26 04:40:00|8465.2|8453.2|8464.4|8452.4|8466.5|8454.5|8464.4|8452.4|0
1616733900000|2021-03-26 04:45:00|8464.5|8452.5|8466.7|8454.7|8466.7|8454.7|8464.4|8452.4|0
1616734200000|2021-03-26 04:50:00|8464.6|8452.6|8464.5|8452.5|8464.6|8452.6|8464.5|8452.5|0
1616734500000|2021-03-26 04:55:00|8464.6|8452.6|8466.7|8454.7|8466.7|8454.7|8464.6|8452.6|0
1616734800000|2021-03-26 05:00:00|8467.5|8455.5|8466.7|8454.7|8468.9|8456.9|8466.6|8454.6|0
1616735100000|2021-03-26 05:05:00|8466.6|8454.6|8466.7|8454.7|8466.7|8454.7|8464.5|8452.5|0
1616735400000|2021-03-26 05:10:00|8466.8|8454.8|8469|8457|8469|8457|8466.7|8454.7|0
1616735700000|2021-03-26 05:15:00|8468.9|8456.9|8468.9|8456.9|8469|8457|8468.9|8456.9|0
1616736000000|2021-03-26 05:20:00|8469|8457|8468.9|8456.9|8469|8457|8466.8|8454.8|0
1616736300000|2021-03-26 05:25:00|8468.5|8456.5|8468.9|8456.9|8469|8457|8466.8|8454.8|0
1616736600000|2021-03-26 05:30:00|8469|8457|8469|8457|8469|8457|8468.9|8456.9|0
1616736900000|2021-03-26 05:35:00|8469.1|8457.1|8469.1|8457.1|8471.2|8459.2|8469|8457|0
1616737200000|2021-03-26 05:40:00|8469.5|8457.5|8469.1|8457.1|8471.2|8459.2|8469|8457|0
1616737500000|2021-03-26 05:45:00|8469|8457|8469.1|8457.1|8469.1|8457.1|8467|8455|0
1616737800000|2021-03-26 05:50:00|8468.3|8456.3|8469|8457|8469.1|8457.1|8467|8455|0
1616738100000|2021-03-26 05:55:00|8469.1|8457.1|8473.5|8461.5|8475.6|8463.6|8469|8457|0
1616738400000|2021-03-26 06:00:00|8474.3|8462.3|8475.8|8463.8|8477.7|8465.7|8473.5|8461.5|0
1616738700000|2021-03-26 06:05:00|8476.2|8464.2|8475.8|8463.8|8478|8466|8475.8|8463.8|0
1616739000000|2021-03-26 06:10:00|8475.9|8463.9|8476|8464|8476|8464|8475.9|8463.9|0
1616739300000|2021-03-26 06:15:00|8475.9|8463.9|8473.8|8461.8|8476|8464|8472.7|8460.7|0
1616739600000|2021-03-26 06:20:00|8473.9|8461.9|8476|8464|8476|8464|8473.8|8461.8|0
1616739900000|2021-03-26 06:25:00|8476.1|8464.1|8475.9|8463.9|8478.1|8466.1|8475.9|8463.9|0
1616740200000|2021-03-26 06:30:00|8476|8464|8473.8|8461.8|8478.1|8466.1|8473.8|8461.8|0
1616740500000|2021-03-26 06:35:00|8473.7|8461.7|8473.7|8461.7|8475.9|8463.9|8473.7|8461.7|0
1616740800000|2021-03-26 06:40:00|8473.8|8461.8|8475.8|8463.8|8475.8|8463.8|8473.7|8461.7|0
1616741100000|2021-03-26 06:45:00|8475.7|8463.7|8475.7|8463.7|8475.8|8463.8|8475.7|8463.7|0
1616741400000|2021-03-26 06:50:00|8475.8|8463.8|8475.7|8463.7|8475.8|8463.8|8475.7|8463.7|0
1616741700000|2021-03-26 06:55:00|8475.6|8463.6|8475.6|8463.6|8475.8|8463.8|8473.5|8461.5|0
1616742000000|2021-03-26 07:00:00|8475.5|8463.5|8460|8455|8475.6|8469|8459.5|8454.5|82
1616742300000|2021-03-26 07:05:00|8461|8456|8463|8458|8466|8461|8459|8454|80
1616742600000|2021-03-26 07:10:00|8463.5|8458.5|8465.5|8460.5|8465.5|8460.5|8462.5|8457.5|1
1616742900000|2021-03-26 07:15:00|8466|8461|8466|8461|8467|8462|8462.5|8457.5|6
1616743200000|2021-03-26 07:20:00|8467|8462|8465|8460|8469|8464|8464.5|8459.5|14
1616743500000|2021-03-26 07:25:00|8465.5|8460.5|8464|8459|8467.5|8462.5|8462|8457|6
1616743800000|2021-03-26 07:30:00|8464.5|8459.5|8464|8459|8465.5|8460.5|8460|8455|14
1616744100000|2021-03-26 07:35:00|8463.5|8458.5|8460|8455|8464|8459|8460|8455|2
1616744400000|2021-03-26 07:40:00|8459.5|8454.5|8458|8453|8462|8457|8458|8453|5
1616744700000|2021-03-26 07:45:00|8457.5|8452.5|8459|8454|8459.5|8454.5|8454|8449|1
1616745000000|2021-03-26 07:50:00|8458.5|8453.5|8464|8459|8465|8460|8458.5|8453.5|7
1616745300000|2021-03-26 07:55:00|8463.5|8458.5|8466.5|8461.5|8471|8466|8462|8457|59
1616745600000|2021-03-26 08:00:00|8467|8462|8488.5|8483.5|8505.5|8500.5|8467|8462|466
1616745900000|2021-03-26 08:05:00|8489.5|8484.5|8513.5|8508.5|8518.5|8513.5|8489.5|8484.5|255
1616746200000|2021-03-26 08:10:00|8513|8508|8497.5|8492.5|8520.5|8515.5|8497|8492|237
1616746500000|2021-03-26 08:15:00|8497|8492|8500.5|8495.5|8512.5|8507.5|8497|8492|159
1616746800000|2021-03-26 08:20:00|8501|8496|8510.5|8505.5|8518|8513|8500.5|8495.5|172
1616747100000|2021-03-26 08:25:00|8511|8506|8504.5|8499.5|8517.5|8512.5|8501.5|8496.5|72
1616747400000|2021-03-26 08:30:00|8505|8500|8485.5|8480.5|8509.5|8504.5|8485|8480|153
1616747700000|2021-03-26 08:35:00|8485|8480|8473|8468|8487.5|8482.5|8473|8468|93
1616748000000|2021-03-26 08:40:00|8472.8|8467.8|8483.8|8478.8|8484.3|8479.3|8472.3|8467.3|122
1616748300000|2021-03-26 08:45:00|8484.3|8479.3|8489.3|8484.3|8492.3|8487.3|8478.3|8473.3|67
1616748600000|2021-03-26 08:50:00|8488.8|8483.8|8480.3|8475.3|8489.3|8484.3|8470.3|8465.3|66
1616748900000|2021-03-26 08:55:00|8479.8|8474.8|8471.8|8466.8|8479.8|8474.8|8464.8|8459.8|67
1616749200000|2021-03-26 09:00:00|8472.3|8467.3|8478.3|8473.3|8485.3|8480.3|8471.8|8466.8|50
1616749500000|2021-03-26 09:05:00|8478.8|8473.8|8471.3|8466.3|8479.8|8474.8|8465.8|8460.8|34
1616749800000|2021-03-26 09:10:00|8470.8|8465.8|8478.3|8473.3|8479.8|8474.8|8465.3|8460.3|48
1616750100000|2021-03-26 09:15:00|8478.8|8473.8|8481.3|8476.3|8482.3|8477.3|8471.3|8466.3|162
1616750400000|2021-03-26 09:20:00|8481.8|8476.8|8477.8|8472.8|8485.3|8480.3|8475.8|8470.8|29
1616750700000|2021-03-26 09:25:00|8477.3|8472.3|8476.3|8471.3|8480.3|8475.3|8475.3|8470.3|34
1616751000000|2021-03-26 09:30:00|8475.8|8470.8|8455.8|8450.8|8475.8|8470.8|8454.3|8449.3|98
1616751300000|2021-03-26 09:35:00|8456.3|8451.3|8456.8|8451.8|8459.8|8454.8|8449.3|8444.3|63
1616751600000|2021-03-26 09:40:00|8457.3|8452.3|8460.3|8455.3|8463.3|8458.3|8449.8|8444.8|34
1616751900000|2021-03-26 09:45:00|8459.8|8454.8|8458.8|8453.8|8462.8|8457.8|8453.3|8448.3|31
1616752200000|2021-03-26 09:50:00|8458.3|8453.3|8465.3|8460.3|8466.3|8461.3|8455.8|8450.8|61
1616752500000|2021-03-26 09:55:00|8464.8|8459.8|8461.8|8456.8|8470.8|8465.8|8460.3|8455.3|26
1616752800000|2021-03-26 10:00:00|8461.3|8456.3|8459.3|8454.3|8466.3|8461.3|8457.3|8452.3|39
1616753100000|2021-03-26 10:05:00|8458.8|8453.8|8453.3|8448.3|8458.8|8453.8|8448.3|8443.3|56
1616753400000|2021-03-26 10:10:00|8452.8|8447.8|8450.3|8445.3|8454.8|8449.8|8449.8|8444.8|29
1616753700000|2021-03-26 10:15:00|8449.8|8444.8|8449.3|8444.3|8452.3|8447.3|8442.8|8437.8|29
1616754000000|2021-03-26 10:20:00|8449.8|8444.8|8453.3|8448.3|8454.3|8449.3|8448.3|8443.3|30
1616754300000|2021-03-26 10:25:00|8453.8|8448.8|8454.3|8449.3|8462.3|8457.3|8451.3|8446.3|52
1616754600000|2021-03-26 10:30:00|8454.8|8449.8|8452.3|8447.3|8460.3|8455.3|8451.3|8446.3|46
1616754900000|2021-03-26 10:35:00|8453.8|8448.8|8446.3|8441.3|8455.3|8450.3|8442.3|8437.3|48
1616755200000|2021-03-26 10:40:00|8446.8|8441.8|8443.3|8438.3|8447.8|8442.8|8440.3|8435.3|20
1616755500000|2021-03-26 10:45:00|8442.8|8437.8|8461.3|8456.3|8461.3|8456.3|8439.8|8434.8|45
1616755800000|2021-03-26 10:50:00|8460.3|8455.3|8483.3|8478.3|8484.3|8479.3|8457.8|8452.8|95
1616756100000|2021-03-26 10:55:00|8483.8|8478.8|8482.3|8477.3|8484.3|8479.3|8474.8|8469.8|109
1616756400000|2021-03-26 11:00:00|8482.8|8477.8|8485.3|8480.3|8490.3|8485.3|8481.8|8476.8|87
1616756700000|2021-03-26 11:05:00|8484.8|8479.8|8483.8|8478.8|8492.3|8487.3|8480.3|8475.3|142
1616757000000|2021-03-26 11:10:00|8484.3|8479.3|8479.3|8474.3|8488.8|8483.8|8479.3|8474.3|126
1616757300000|2021-03-26 11:15:00|8479.8|8474.8|8475.3|8470.3|8481.3|8476.3|8474.3|8469.3|36
1616757600000|2021-03-26 11:20:00|8475.8|8470.8|8472.8|8467.8|8476.3|8471.3|8466.3|8461.3|57
1616757900000|2021-03-26 11:25:00|8473.8|8468.8|8467.3|8462.3|8476.3|8471.3|8466.8|8461.8|20
1616758200000|2021-03-26 11:30:00|8466.8|8461.8|8469.3|8464.3|8471.3|8466.3|8463.8|8458.8|30
1616758500000|2021-03-26 11:35:00|8469.8|8464.8|8475.8|8470.8|8476.3|8471.3|8469.3|8464.3|23
1616758800000|2021-03-26 11:40:00|8474.8|8469.8|8473.8|8468.8|8477.3|8472.3|8469.3|8464.3|37
1616759100000|2021-03-26 11:45:00|8473.3|8468.3|8472.3|8467.3|8477.3|8472.3|8472.3|8467.3|18
1616759400000|2021-03-26 11:50:00|8472.8|8467.8|8477.3|8472.3|8477.8|8472.8|8468.8|8463.8|38
1616759700000|2021-03-26 11:55:00|8477.8|8472.8|8490.3|8485.3|8491.8|8486.8|8477.8|8472.8|50
1616760000000|2021-03-26 12:00:00|8488.3|8483.3|8484.3|8479.3|8490.3|8485.3|8479.8|8474.8|69
1616760300000|2021-03-26 12:05:00|8483.8|8478.8|8487.3|8482.3|8488.3|8483.3|8480.8|8475.8|17
1616760600000|2021-03-26 12:10:00|8486.8|8481.8|8479.8|8474.8|8489.3|8484.3|8479.8|8474.8|22
1616760900000|2021-03-26 12:15:00|8479.3|8474.3|8478.3|8473.3|8480.8|8475.8|8476.8|8471.8|91
1616761200000|2021-03-26 12:20:00|8478.8|8473.8|8478.3|8473.3|8481.8|8476.8|8478.3|8473.3|14
1616761500000|2021-03-26 12:25:00|8477.8|8472.8|8474.3|8469.3|8479.8|8474.8|8474.3|8469.3|38
1616761800000|2021-03-26 12:30:00|8473.8|8468.8|8473.3|8468.3|8477.8|8472.8|8472.8|8467.8|19
1616762100000|2021-03-26 12:35:00|8473.8|8468.8|8478.3|8473.3|8478.3|8473.3|8472.3|8467.3|24
1616762400000|2021-03-26 12:40:00|8478.8|8473.8|8482.3|8477.3|8483.3|8478.3|8476.8|8471.8|21
1616762700000|2021-03-26 12:45:00|8481.8|8476.8|8491.3|8486.3|8492.3|8487.3|8481.3|8476.3|47
1616763000000|2021-03-26 12:50:00|8491.8|8486.8|8484.8|8479.8|8491.8|8486.8|8484.3|8479.3|29
1616763300000|2021-03-26 12:55:00|8484.3|8479.3|8489.3|8484.3|8490.8|8485.8|8484.3|8479.3|33
1616763600000|2021-03-26 13:00:00|8488.8|8483.8|8481.3|8476.3|8491.8|8486.8|8481.3|8476.3|48
1616763900000|2021-03-26 13:05:00|8481.8|8476.8|8482.8|8477.8|8483.8|8478.8|8477.3|8472.3|22
1616764200000|2021-03-26 13:10:00|8483.3|8478.3|8488.8|8483.8|8493.3|8488.3|8482.3|8477.3|41
1616764500000|2021-03-26 13:15:00|8488.3|8483.3|8487.8|8482.8|8490.8|8485.8|8482.8|8477.8|35
1616764800000|2021-03-26 13:20:00|8488.3|8483.3|8492.3|8487.3|8493.8|8488.8|8485.3|8480.3|83
1616765100000|2021-03-26 13:25:00|8492.8|8487.8|8495.8|8490.8|8496.8|8491.8|8489.8|8484.8|134
1616765400000|2021-03-26 13:30:00|8494.8|8489.8|8501.3|8496.3|8503.8|8498.8|8494.8|8489.8|117
1616765700000|2021-03-26 13:35:00|8500.8|8495.8|8507.3|8502.3|8507.3|8502.3|8498.8|8493.8|112
1616766000000|2021-03-26 13:40:00|8507.8|8502.8|8516.8|8511.8|8516.8|8511.8|8506.3|8501.3|131
1616766300000|2021-03-26 13:45:00|8517.3|8512.3|8518.3|8513.3|8521.3|8516.3|8515.3|8510.3|157
1616766600000|2021-03-26 13:50:00|8518.8|8513.8|8514.3|8509.3|8524.8|8519.8|8508.3|8503.3|100
1616766900000|2021-03-26 13:55:00|8514.8|8509.8|8525.8|8520.8|8525.8|8520.8|8514.3|8509.3|60
1616767200000|2021-03-26 14:00:00|8525.3|8520.3|8520.3|8515.3|8531.8|8526.8|8518.8|8513.8|109
1616767500000|2021-03-26 14:05:00|8520.8|8515.8|8510.3|8505.3|8521.3|8516.3|8509.8|8504.8|56
1616767800000|2021-03-26 14:10:00|8508.3|8503.3|8520.8|8515.8|8521.3|8516.3|8508.3|8503.3|75
1616768100000|2021-03-26 14:15:00|8520.3|8515.3|8509.3|8504.3|8520.8|8515.8|8505.8|8500.8|124
1616768400000|2021-03-26 14:20:00|8509.8|8504.8|8512.8|8507.8|8514.3|8509.3|8504.8|8499.8|91
1616768700000|2021-03-26 14:25:00|8512.3|8507.3|8512.3|8507.3|8515.3|8510.3|8508.3|8503.3|86
1616769000000|2021-03-26 14:30:00|8512.8|8507.8|8515.3|8510.3|8516.3|8511.3|8509.8|8504.8|74
1616769300000|2021-03-26 14:35:00|8514.8|8509.8|8506.3|8501.3|8516.3|8511.3|8506.3|8501.3|45
1616769600000|2021-03-26 14:40:00|8505.8|8500.8|8507.3|8502.3|8510.3|8505.3|8505.3|8500.3|163
1616769900000|2021-03-26 14:45:00|8506.8|8501.8|8494.3|8489.3|8506.8|8501.8|8492.8|8487.8|218
1616770200000|2021-03-26 14:50:00|8493.8|8488.8|8491.3|8486.3|8501.3|8496.3|8488.8|8483.8|185
1616770500000|2021-03-26 14:55:00|8490.8|8485.8|8496.3|8491.3|8496.8|8491.8|8486.3|8481.3|47
1616770800000|2021-03-26 15:00:00|8496.8|8491.8|8490.3|8485.3|8499.8|8494.8|8489.3|8484.3|71
1616771100000|2021-03-26 15:05:00|8489.8|8484.8|8494.3|8489.3|8498.3|8493.3|8488.8|8483.8|49
1616771400000|2021-03-26 15:10:00|8495|8490|8483.5|8478.5|8495|8490|8483.5|8478.5|71
1616771700000|2021-03-26 15:15:00|8483|8478|8483.5|8478.5|8487|8482|8478.5|8473.5|96
1616772000000|2021-03-26 15:20:00|8483|8478|8480|8475|8483.5|8478.5|8477.5|8472.5|116
1616772300000|2021-03-26 15:25:00|8479.5|8474.5|8493|8488|8493|8488|8479|8474|89
1616772600000|2021-03-26 15:30:00|8492.5|8487.5|8496|8491|8496.5|8491.5|8487.5|8482.5|79
1616772900000|2021-03-26 15:35:00|8495.5|8490.5|8488|8483|8499.5|8494.5|8485.5|8480.5|49
1616773200000|2021-03-26 15:40:00|8487.5|8482.5|8485|8480|8491|8486|8485|8480|29
1616773500000|2021-03-26 15:45:00|8484.5|8479.5|8490|8485|8491|8486|8484|8479|32
1616773800000|2021-03-26 15:50:00|8489.5|8484.5|8486|8481|8491.5|8486.5|8482|8477|53
1616774100000|2021-03-26 15:55:00|8486.5|8481.5|8485|8480|8488.5|8483.5|8484|8479|38
1616774400000|2021-03-26 16:00:00|8484|8479|8489|8484|8492.5|8487.5|8484|8479|32
1616774700000|2021-03-26 16:05:00|8488.5|8483.5|8486|8481|8489|8484|8483|8478|54
1616775000000|2021-03-26 16:10:00|8485.5|8480.5|8489|8484|8490|8485|8484|8479|58
1616775300000|2021-03-26 16:15:00|8489.5|8484.5|8490|8485|8491.5|8486.5|8488|8483|69
1616775600000|2021-03-26 16:20:00|8489.5|8484.5|8487.5|8482.5|8491|8486|8486|8481|155
1616775900000|2021-03-26 16:25:00|8488|8483|8492.5|8487.5|8495.5|8490.5|8487.5|8482.5|287
1616776200000|2021-03-26 16:30:00|8493|8487|8504|8497|8504|8497|8490|8484|1131
1616776500000|2021-03-26 16:35:00|8505|8498|8506|8499|8507|8500|8501|8495|137
1616776800000|2021-03-26 16:40:00|8507|8500|8508|8501|8508|8502|8506|8499|14
1616777100000|2021-03-26 16:45:00|8509|8502|8509|8503|8510|8503|8507|8501|24
1616777400000|2021-03-26 16:50:00|8508|8502|8506|8500|8509|8502|8505|8499|38
1616777700000|2021-03-26 16:55:00|8505|8499|8501|8494|8505|8499|8500|8493|59
1616778000000|2021-03-26 17:00:00|8500|8493|8501|8495|8503|8497|8500|8493|18
1616778300000|2021-03-26 17:05:00|8502|8496|8504|8498|8504|8498|8501|8495|15
1616778600000|2021-03-26 17:10:00|8503|8496|8501|8494|8506|8500|8501|8494|18
1616778900000|2021-03-26 17:15:00|8502|8495|8501|8494|8502|8495|8500|8494|5
1616779200000|2021-03-26 17:20:00|8500|8493|8508|8502|8509|8502|8500|8493|34
1616779500000|2021-03-26 17:25:00|8509|8501|8506|8499|8509|8502|8505|8498|3
1616779800000|2021-03-26 17:30:00|8508|8500|8505|8498|8509|8502|8505|8498|13
1616780100000|2021-03-26 17:35:00|8503|8497|8501|8494|8504|8498|8501|8494|7
1616780400000|2021-03-26 17:40:00|8502|8495|8499|8492|8502|8496|8499|8492|10
1616780700000|2021-03-26 17:45:00|8500|8493|8493|8486|8500|8494|8493|8486|55
1616781000000|2021-03-26 17:50:00|8494|8487|8497|8490|8498|8491|8493|8486|52
1616781300000|2021-03-26 17:55:00|8496|8489|8498|8491|8500|8493|8495|8489|2
1616781600000|2021-03-26 18:00:00|8497|8490|8497|8489|8500|8493|8495|8489|0
1616781900000|2021-03-26 18:05:00|8498|8490|8491|8484|8498|8490|8489|8481|4
1616782200000|2021-03-26 18:10:00|8490|8485|8487|8480|8491|8485|8484|8477|21
1616782500000|2021-03-26 18:15:00|8488|8479|8488|8481|8489|8482|8483|8476|11
1616782800000|2021-03-26 18:20:00|8490|8480|8494|8487|8496|8489|8490|8480|16
1616783100000|2021-03-26 18:25:00|8495|8486|8498|8491|8499|8492|8494|8486|22
1616783400000|2021-03-26 18:30:00|8499|8490|8502|8494|8503|8496|8497|8489|5
1616783700000|2021-03-26 18:35:00|8503|8495|8500|8492|8503|8496|8499|8491|1
1616784000000|2021-03-26 18:40:00|8501|8493|8497|8489|8501|8494|8497|8489|2
1616784300000|2021-03-26 18:45:00|8498|8490|8488|8480|8499|8492|8487|8479|10
1616784600000|2021-03-26 18:50:00|8487|8479|8500|8493|8503|8494|8487|8479|11
1616784900000|2021-03-26 18:55:00|8497|8490|8505.2|8493.2|8505.2|8496|8497|8488|16
1616785200000|2021-03-26 19:00:00|8505.1|8493.1|8507|8495|8507.3|8495.3|8505|8493|0
1616785500000|2021-03-26 19:05:00|8506.9|8494.9|8504.4|8492.4|8509.3|8497.3|8504.1|8492.1|0
1616785800000|2021-03-26 19:10:00|8504.3|8492.3|8509.1|8497.1|8511.8|8499.8|8504.1|8492.1|0
1616786100000|2021-03-26 19:15:00|8508.9|8496.9|8514.6|8502.6|8514.6|8502.6|8508.9|8496.9|0
1616786400000|2021-03-26 19:20:00|8514.4|8502.4|8511.7|8499.7|8514.7|8502.7|8511.7|8499.7|0
1616786700000|2021-03-26 19:25:00|8511.9|8499.9|8516.5|8504.5|8516.6|8504.6|8511.4|8499.4|0
1616787000000|2021-03-26 19:30:00|8516.6|8504.6|8521.6|8509.6|8521.7|8509.7|8516.5|8504.5|0
1616787300000|2021-03-26 19:35:00|8521.7|8509.7|8521.5|8509.5|8524.1|8512.1|8519.1|8507.1|0
1616787600000|2021-03-26 19:40:00|8521.7|8509.7|8521.4|8509.4|8524|8512|8518.7|8506.7|0
1616787900000|2021-03-26 19:45:00|8521.3|8509.3|8526.7|8514.7|8526.7|8514.7|8521|8509|0
1616788200000|2021-03-26 19:50:00|8526.6|8514.6|8535.2|8523.2|8535.2|8523.2|8524.3|8512.3|0
1616788500000|2021-03-26 19:55:00|8535.3|8523.3|8553.3|8541.3|8556.3|8544.3|8535.2|8523.2|0
1616788800000|2021-03-26 20:00:00|8553.1|8541.1|8550.1|8538.1|8553.3|8541.3|8547.9|8535.9|0
1616789100000|2021-03-26 20:05:00|8550.3|8538.3|8552.3|8540.3|8554.2|8542.2|8550.1|8538.1|0
1616789400000|2021-03-26 20:10:00|8552.4|8540.4|8556.2|8544.2|8558.5|8546.5|8552.4|8540.4|0
1616789700000|2021-03-26 20:15:00|8558.1|8546.1|8554.9|8542.9|8558.1|8546.1|8554.9|8542.9|0
1616790000000|2021-03-26 20:20:00|8553|8541|8553|8541|8554|8542|8553|8541|0
1616790300000|2021-03-26 20:25:00|8551.1|8539.1|8553|8541|8553|8541|8551.1|8539.1|0
1616790600000|2021-03-26 20:30:00|8552.8|8540.8|8552.3|8540.3|8553.2|8541.2|8550.6|8538.6|0
1616790900000|2021-03-26 20:35:00|8552.2|8540.2|8550.2|8538.2|8552.2|8540.2|8550.2|8538.2|0
1616791200000|2021-03-26 20:40:00|8550.3|8538.3|8550.1|8538.1|8550.3|8538.3|8550|8538|0
1616791500000|2021-03-26 20:45:00|8550|8538|8556.1|8544.1|8556.2|8544.2|8550|8538|0
1616791800000|2021-03-26 20:50:00|8556|8544|8552.7|8540.7|8556.2|8544.2|8552.7|8540.7|0
1616792100000|2021-03-26 20:55:00|8552.6|8540.6|8550.5|8538.5|8552.7|8540.7|8548.4|8536.4|0
1616792400000|2021-03-26 21:00:00|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|0
1616968800000|2021-03-28 22:00:00|8545.4|8533.4|8538.6|8526.6|8545.4|8533.4|8538.6|8526.6|0
1616969100000|2021-03-28 22:05:00|8539|8527|8540.4|8528.4|8540.9|8528.9|8537.1|8525.1|0
1616969400000|2021-03-28 22:10:00|8540|8528|8541.3|8529.3|8543.3|8531.3|8538.7|8526.7|0
1616969700000|2021-03-28 22:15:00|8541.1|8529.1|8538|8526|8541.3|8529.3|8536.4|8524.4|0
1616970000000|2021-03-28 22:20:00|8537.9|8525.9|8536|8524|8537.9|8525.9|8534|8522|0
1616970300000|2021-03-28 22:25:00|8536.4|8524.4|8539.1|8527.1|8539.8|8527.8|8536.4|8524.4|0
1616970600000|2021-03-28 22:30:00|8538.9|8526.9|8538.4|8526.4|8540|8528|8538|8526|0
1616970900000|2021-03-28 22:35:00|8538.5|8526.5|8533.5|8521.5|8538.9|8526.9|8532.7|8520.7|0
1616971200000|2021-03-28 22:40:00|8533.6|8521.6|8539.4|8527.4|8539.8|8527.8|8533.6|8521.6|0
1616971500000|2021-03-28 22:45:00|8539.8|8527.8|8538|8526|8540.8|8528.8|8537.3|8525.3|0
1616971800000|2021-03-28 22:50:00|8537.9|8525.9|8538|8526|8538.4|8526.4|8535.1|8523.1|0
1616972100000|2021-03-28 22:55:00|8538.4|8526.4|8535.6|8523.6|8538.4|8526.4|8535.1|8523.1|0
1616972400000|2021-03-28 23:00:00|8536|8524|8534|8522|8536.9|8524.9|8533.6|8521.6|0
1616972700000|2021-03-28 23:05:00|8534.1|8522.1|8532.7|8520.7|8534.5|8522.5|8532.1|8520.1|0
1616973000000|2021-03-28 23:10:00|8532.1|8520.1|8531.6|8519.6|8532.1|8520.1|8530.3|8518.3|0
1616973300000|2021-03-28 23:15:00|8531.4|8519.4|8531.9|8519.9|8534.5|8522.5|8531.2|8519.2|0
1616973600000|2021-03-28 23:20:00|8532|8520|8530.8|8518.8|8532.2|8520.2|8530.8|8518.8|0
1616973900000|2021-03-28 23:25:00|8530.4|8518.4|8527.5|8515.5|8531.7|8519.7|8527.5|8515.5|0
1616974200000|2021-03-28 23:30:00|8527.6|8515.6|8529.2|8517.2|8529.2|8517.2|8526.4|8514.4|0
1616974500000|2021-03-28 23:35:00|8528.8|8516.8|8528.3|8516.3|8529.7|8517.7|8527.5|8515.5|0
1616974800000|2021-03-28 23:40:00|8528.1|8516.1|8527.5|8515.5|8528.8|8516.8|8527.5|8515.5|0
1616975100000|2021-03-28 23:45:00|8527.4|8515.4|8525.9|8513.9|8527.9|8515.9|8525.5|8513.5|0
1616975400000|2021-03-28 23:50:00|8525.5|8513.5|8528.3|8516.3|8528.3|8516.3|8525.5|8513.5|0
1616975700000|2021-03-28 23:55:00|8528.1|8516.1|8525|8513|8528.8|8516.8|8525|8513|0
1616976000000|2021-03-29 00:00:00|8525.1|8513.1|8523.7|8511.7|8526.8|8514.8|8521.5|8509.5|0
1616976300000|2021-03-29 00:05:00|8523.5|8511.5|8521|8509|8524|8512|8520.5|8508.5|0
1616976600000|2021-03-29 00:10:00|8521.2|8509.2|8522.5|8510.5|8522.5|8510.5|8518.1|8506.1|0
1616976900000|2021-03-29 00:15:00|8522.1|8510.1|8513|8501|8525.7|8513.7|8506.6|8494.6|0
1616977200000|2021-03-29 00:20:00|8513.4|8501.4|8511.8|8499.8|8517.3|8505.3|8510.8|8498.8|0
1616977500000|2021-03-29 00:25:00|8512.2|8500.2|8509.7|8497.7|8512.9|8500.9|8508.5|8496.5|0
1616977800000|2021-03-29 00:30:00|8509.3|8497.3|8512.9|8500.9|8512.9|8500.9|8508.5|8496.5|0
1616978100000|2021-03-29 00:35:00|8512.8|8500.8|8512.8|8500.8|8515|8503|8512.7|8500.7|0
1616978400000|2021-03-29 00:40:00|8512|8500|8510.6|8498.6|8512.8|8500.8|8510.5|8498.5|0
1616978700000|2021-03-29 00:45:00|8510.5|8498.5|8510.6|8498.6|8512.8|8500.8|8508.4|8496.4|0
1616979000000|2021-03-29 00:50:00|8510.5|8498.5|8506.8|8494.8|8510.5|8498.5|8504.1|8492.1|0
1616979300000|2021-03-29 00:55:00|8507.2|8495.2|8508.9|8496.9|8509|8497|8506.7|8494.7|0
1616979600000|2021-03-29 01:00:00|8508.1|8496.1|8509|8497|8509.1|8497.1|8504.6|8492.6|0
1616979900000|2021-03-29 01:05:00|8509.1|8497.1|8506.8|8494.8|8509.1|8497.1|8504.6|8492.6|0
1616980200000|2021-03-29 01:10:00|8506|8494|8504.5|8492.5|8508.9|8496.9|8504.5|8492.5|0
1616980500000|2021-03-29 01:15:00|8504.4|8492.4|8504.5|8492.5|8505.6|8493.6|8500.2|8488.2|0
1616980800000|2021-03-29 01:20:00|8504.1|8492.1|8502.4|8490.4|8504.1|8492.1|8500.2|8488.2|0
1616981100000|2021-03-29 01:25:00|8502.5|8490.5|8503.5|8491.5|8504.6|8492.6|8502.4|8490.4|0
1616981400000|2021-03-29 01:30:00|8504.5|8492.5|8502.5|8490.5|8504.6|8492.6|8500.3|8488.3|0
1616981700000|2021-03-29 01:35:00|8501.7|8489.7|8496.1|8484.1|8501.7|8489.7|8496.1|8484.1|0
1616982000000|2021-03-29 01:40:00|8496.2|8484.2|8502.7|8490.7|8502.7|8490.7|8496.1|8484.1|0
1616982300000|2021-03-29 01:45:00|8502.6|8490.6|8507|8495|8507|8495|8500.5|8488.5|0
1616982600000|2021-03-29 01:50:00|8507.1|8495.1|8502.7|8490.7|8507.1|8495.1|8502.7|8490.7|0
1616982900000|2021-03-29 01:55:00|8503.5|8491.5|8507|8495|8507|8495|8502.7|8490.7|0
1616983200000|2021-03-29 02:00:00|8506.9|8494.9|8509.1|8497.1|8509.1|8497.1|8502.6|8490.6|0
1616983500000|2021-03-29 02:05:00|8508.3|8496.3|8515.7|8503.7|8515.7|8503.7|8507|8495|0
1616983800000|2021-03-29 02:10:00|8516.5|8504.5|8513.5|8501.5|8517.8|8505.8|8513.5|8501.5|0
1616984100000|2021-03-29 02:15:00|8513.4|8501.4|8511.2|8499.2|8513.5|8501.5|8511.2|8499.2|0
1616984400000|2021-03-29 02:20:00|8511.3|8499.3|8513.4|8501.4|8515.6|8503.6|8511.3|8499.3|0
1616984700000|2021-03-29 02:25:00|8514.2|8502.2|8511.3|8499.3|8515.6|8503.6|8511.2|8499.2|0
1616985000000|2021-03-29 02:30:00|8511.7|8499.7|8510.2|8498.2|8513.5|8501.5|8509.1|8497.1|0
1616985300000|2021-03-29 02:35:00|8510.6|8498.6|8511.2|8499.2|8511.2|8499.2|8509|8497|0
1616985600000|2021-03-29 02:40:00|8510.8|8498.8|8513.4|8501.4|8513.5|8501.5|8510.1|8498.1|0
1616985900000|2021-03-29 02:45:00|8513.5|8501.5|8511.2|8499.2|8513.5|8501.5|8509.1|8497.1|0
1616986200000|2021-03-29 02:50:00|8511.3|8499.3|8509|8497|8511.3|8499.3|8509|8497|0
1616986500000|2021-03-29 02:55:00|8508.9|8496.9|8509.1|8497.1|8509.1|8497.1|8506.8|8494.8|0
1616986800000|2021-03-29 03:00:00|8509|8497|8506.9|8494.9|8509|8497|8506.8|8494.8|0
1616987100000|2021-03-29 03:05:00|8507|8495|8506.9|8494.9|8507|8495|8506.9|8494.9|0
1616987400000|2021-03-29 03:10:00|8507.7|8495.7|8500.3|8488.3|8509|8497|8500.3|8488.3|0
1616987700000|2021-03-29 03:15:00|8500.4|8488.4|8504.6|8492.6|8504.7|8492.7|8500.4|8488.4|0
1616988000000|2021-03-29 03:20:00|8504.7|8492.7|8504.6|8492.6|8506.8|8494.8|8504.6|8492.6|0
1616988300000|2021-03-29 03:25:00|8504.7|8492.7|8506.9|8494.9|8506.9|8494.9|8504.6|8492.6|0
1616988600000|2021-03-29 03:30:00|8506.8|8494.8|8505.8|8493.8|8506.9|8494.9|8502.5|8490.5|0
1616988900000|2021-03-29 03:35:00|8505.4|8493.4|8504.8|8492.8|8506.8|8494.8|8504.7|8492.7|0
1616989200000|2021-03-29 03:40:00|8505.1|8493.1|8509|8497|8509|8497|8505.1|8493.1|0
1616989500000|2021-03-29 03:45:00|8509.1|8497.1|8506.9|8494.9|8509.1|8497.1|8506.9|8494.9|0
1616989800000|2021-03-29 03:50:00|8507.7|8495.7|8511.3|8499.3|8513.4|8501.4|8507.7|8495.7|0
1616990100000|2021-03-29 03:55:00|8511.2|8499.2|8513.4|8501.4|8513.4|8501.4|8509.1|8497.1|0
1616990400000|2021-03-29 04:00:00|8512.6|8500.6|8511.3|8499.3|8513.5|8501.5|8511.2|8499.2|0
1616990700000|2021-03-29 04:05:00|8511.7|8499.7|8506.8|8494.8|8513.4|8501.4|8504.5|8492.5|0
1616991000000|2021-03-29 04:10:00|8506.9|8494.9|8506.9|8494.9|8507.9|8495.9|8506.9|8494.9|0
1616991300000|2021-03-29 04:15:00|8506.8|8494.8|8504.8|8492.8|8506.9|8494.9|8504.8|8492.8|0
1616991600000|2021-03-29 04:20:00|8504.9|8492.9|8504.8|8492.8|8504.9|8492.9|8502.5|8490.5|0
1616991900000|2021-03-29 04:25:00|8504.9|8492.9|8502.7|8490.7|8504.9|8492.9|8502.6|8490.6|0
1616992200000|2021-03-29 04:30:00|8502.6|8490.6|8506.9|8494.9|8507|8495|8500.4|8488.4|0
1616992500000|2021-03-29 04:35:00|8507|8495|8504.9|8492.9|8507|8495|8504.7|8492.7|0
1616992800000|2021-03-29 04:40:00|8504.8|8492.8|8504.8|8492.8|8504.9|8492.9|8504.8|8492.8|0
1616993100000|2021-03-29 04:45:00|8504.9|8492.9|8507|8495|8507|8495|8504.7|8492.7|0
1616993400000|2021-03-29 04:50:00|8506.9|8494.9|8507|8495|8507|8495|8504.8|8492.8|0
1616993700000|2021-03-29 04:55:00|8506.9|8494.9|8506.9|8494.9|8507|8495|8505.9|8493.9|0
1616994000000|2021-03-29 05:00:00|8507|8495|8500.5|8488.5|8507|8495|8500.4|8488.4|0
1616994300000|2021-03-29 05:05:00|8500.4|8488.4|8495.9|8483.9|8502.6|8490.6|8493.8|8481.8|0
1616994600000|2021-03-29 05:10:00|8495.1|8483.1|8483|8471|8495.1|8483.1|8480.9|8468.9|0
1616994900000|2021-03-29 05:15:00|8483.1|8471.1|8480.9|8468.9|8485.3|8473.3|8480.8|8468.8|0
1616995200000|2021-03-29 05:20:00|8480.1|8468.1|8483|8471|8485.1|8473.1|8476.6|8464.6|0
1616995500000|2021-03-29 05:25:00|8483.8|8471.8|8485.2|8473.2|8487.3|8475.3|8483|8471|0
1616995800000|2021-03-29 05:30:00|8491.8|8479.8|8496.1|8484.1|8496.2|8484.2|8491.8|8479.8|0
1616996100000|2021-03-29 05:35:00|8495.3|8483.3|8489.6|8477.6|8495.3|8483.3|8489.6|8477.6|0
1616996400000|2021-03-29 05:40:00|8487.5|8475.5|8491.6|8479.6|8491.7|8479.7|8482.8|8470.8|0
1616996700000|2021-03-29 05:45:00|8485.7|8473.7|8485|8473|8487|8475|8482.8|8470.8|0
1616997000000|2021-03-29 05:50:00|8485.8|8473.8|8493.6|8481.6|8495.7|8483.7|8485.8|8473.8|0
1616997300000|2021-03-29 05:55:00|8494|8482|8493.6|8481.6|8497.9|8485.9|8491.4|8479.4|0
1616997600000|2021-03-29 06:00:00|8493.7|8481.7|8488.5|8483.5|8499.5|8494.5|8485.5|8480.5|29
1616997900000|2021-03-29 06:05:00|8487.5|8482.5|8494.5|8489.5|8495|8490|8480.5|8475.5|25
1616998200000|2021-03-29 06:10:00|8494|8489|8480|8475|8494|8489|8480|8475|17
1616998500000|2021-03-29 06:15:00|8480.5|8475.5|8486|8481|8487|8482|8477|8472|18
1616998800000|2021-03-29 06:20:00|8486.5|8481.5|8498.5|8493.5|8498.5|8493.5|8486.5|8481.5|19
1616999100000|2021-03-29 06:25:00|8499|8494|8499|8494|8501.5|8496.5|8495.5|8490.5|11
1616999400000|2021-03-29 06:30:00|8498.5|8493.5|8499|8494|8501|8496|8498.5|8493.5|7
1616999700000|2021-03-29 06:35:00|8498.5|8493.5|8492|8487|8499.5|8494.5|8492|8487|10
1617000000000|2021-03-29 06:40:00|8492.5|8487.5|8499|8494|8499.5|8494.5|8492.5|8487.5|2
1617000300000|2021-03-29 06:45:00|8500|8495|8500|8495|8501|8496|8498.5|8493.5|4
1617000600000|2021-03-29 06:50:00|8500.5|8495.5|8503.5|8498.5|8507|8502|8500.5|8495.5|20
1617000900000|2021-03-29 06:55:00|8503|8498|8503.5|8498.5|8505.5|8500.5|8501|8496|41
1617001200000|2021-03-29 07:00:00|8502.5|8497.5|8493|8488|8510|8505|8485.5|8480.5|388
1617001500000|2021-03-29 07:05:00|8494|8489|8494|8489|8503|8498|8487.5|8482.5|192
1617001800000|2021-03-29 07:10:00|8493.5|8488.5|8512|8507|8512|8507|8484.5|8479.5|252
1617002100000|2021-03-29 07:15:00|8512.5|8507.5|8493.5|8488.5|8513|8508|8490.5|8485.5|75
1617002400000|2021-03-29 07:20:00|8494|8489|8496|8491|8506|8501|8493|8488|36
1617002700000|2021-03-29 07:25:00|8496.5|8491.5|8494|8489|8496.5|8491.5|8484|8479|41
1617003000000|2021-03-29 07:30:00|8493|8488|8475|8470|8493|8488|8474.5|8469.5|57
1617003300000|2021-03-29 07:35:00|8475.5|8470.5|8489.5|8484.5|8490|8485|8475|8470|57
1617003600000|2021-03-29 07:40:00|8489.3|8484.3|8489.3|8484.3|8491.8|8486.8|8482.3|8477.3|78
1617003900000|2021-03-29 07:45:00|8488.8|8483.8|8496.8|8491.8|8496.8|8491.8|8483.3|8478.3|58
1617004200000|2021-03-29 07:50:00|8497.3|8492.3|8495.8|8490.8|8500.8|8495.8|8491.8|8486.8|49
1617004500000|2021-03-29 07:55:00|8495.3|8490.3|8489.8|8484.8|8496.8|8491.8|8487.8|8482.8|40
1617004800000|2021-03-29 08:00:00|8490.3|8485.3|8477.8|8472.8|8491.8|8486.8|8477.8|8472.8|61
1617005100000|2021-03-29 08:05:00|8478.3|8473.3|8467.8|8462.8|8478.8|8473.8|8465.8|8460.8|44
1617005400000|2021-03-29 08:10:00|8466.8|8461.8|8470.8|8465.8|8470.8|8465.8|8466.3|8461.3|53
1617005700000|2021-03-29 08:15:00|8471.3|8466.3|8466.3|8461.3|8474.8|8469.8|8466.3|8461.3|50
1617006000000|2021-03-29 08:20:00|8466.8|8461.8|8475.8|8470.8|8478.8|8473.8|8466.8|8461.8|53
1617006300000|2021-03-29 08:25:00|8475.3|8470.3|8486.3|8481.3|8486.8|8481.8|8475.3|8470.3|36
1617006600000|2021-03-29 08:30:00|8485.8|8480.8|8477.3|8472.3|8487.8|8482.8|8476.8|8471.8|44
1617006900000|2021-03-29 08:35:00|8477.8|8472.8|8467.3|8462.3|8478.8|8473.8|8464.8|8459.8|42
1617007200000|2021-03-29 08:40:00|8468.3|8463.3|8479.8|8474.8|8481.8|8476.8|8467.8|8462.8|21
1617007500000|2021-03-29 08:45:00|8479.3|8474.3|8474.8|8469.8|8479.8|8474.8|8469.8|8464.8|52
1617007800000|2021-03-29 08:50:00|8473.3|8468.3|8469.8|8464.8|8474.8|8469.8|8468.3|8463.3|42
1617008100000|2021-03-29 08:55:00|8469.3|8464.3|8463.8|8458.8|8469.3|8464.3|8461.3|8456.3|43
1617008400000|2021-03-29 09:00:00|8464.3|8459.3|8463.3|8458.3|8464.8|8459.8|8459.3|8454.3|32
1617008700000|2021-03-29 09:05:00|8462.8|8457.8|8461.8|8456.8|8465.8|8460.8|8460.8|8455.8|57
1617009000000|2021-03-29 09:10:00|8461.3|8456.3|8466.8|8461.8|8467.8|8462.8|8459.3|8454.3|47
1617009300000|2021-03-29 09:15:00|8466.3|8461.3|8459.8|8454.8|8466.8|8461.8|8458.8|8453.8|22
1617009600000|2021-03-29 09:20:00|8460.3|8455.3|8463.8|8458.8|8468.8|8463.8|8459.3|8454.3|28
1617009900000|2021-03-29 09:25:00|8464.3|8459.3|8455.8|8450.8|8465.8|8460.8|8455.3|8450.3|50
1617010200000|2021-03-29 09:30:00|8455.3|8450.3|8459.8|8454.8|8459.8|8454.8|8454.3|8449.3|71
1617010500000|2021-03-29 09:35:00|8460.8|8455.8|8460.3|8455.3|8460.8|8455.8|8456.8|8451.8|24
1617010800000|2021-03-29 09:40:00|8459.8|8454.8|8460.8|8455.8|8462.8|8457.8|8459.3|8454.3|35
1617011100000|2021-03-29 09:45:00|8460.3|8455.3|8462.3|8457.3|8465.8|8460.8|8459.3|8454.3|20
1617011400000|2021-03-29 09:50:00|8462.8|8457.8|8469.8|8464.8|8470.8|8465.8|8460.8|8455.8|24
1617011700000|2021-03-29 09:55:00|8470.3|8465.3|8469.3|8464.3|8474.8|8469.8|8467.3|8462.3|55
1617012000000|2021-03-29 10:00:00|8468.8|8463.8|8469.8|8464.8|8470.8|8465.8|8467.8|8462.8|18
1617012300000|2021-03-29 10:05:00|8469.3|8464.3|8477.8|8472.8|8478.8|8473.8|8467.8|8462.8|38
1617012600000|2021-03-29 10:10:00|8477.3|8472.3|8485.8|8480.8|8485.8|8480.8|8473.8|8468.8|37
1617012900000|2021-03-29 10:15:00|8485.3|8480.3|8483.8|8478.8|8486.3|8481.3|8482.3|8477.3|22
1617013200000|2021-03-29 10:20:00|8483.3|8478.3|8483.8|8478.8|8483.8|8478.8|8481.3|8476.3|15
1617013500000|2021-03-29 10:25:00|8484.3|8479.3|8488.3|8483.3|8488.3|8483.3|8480.8|8475.8|27
1617013800000|2021-03-29 10:30:00|8487.8|8482.8|8491.8|8486.8|8491.8|8486.8|8486.3|8481.3|35
1617014100000|2021-03-29 10:35:00|8493.3|8488.3|8496.8|8491.8|8497.8|8492.8|8491.3|8486.3|32
1617014400000|2021-03-29 10:40:00|8497.3|8492.3|8498.8|8493.8|8499.8|8494.8|8496.8|8491.8|30
1617014700000|2021-03-29 10:45:00|8497.3|8492.3|8495.8|8490.8|8497.8|8492.8|8492.3|8487.3|35
1617015000000|2021-03-29 10:50:00|8495.3|8490.3|8500.8|8495.8|8502.3|8497.3|8495.3|8490.3|43
1617015300000|2021-03-29 10:55:00|8501.3|8496.3|8493.3|8488.3|8501.3|8496.3|8493.3|8488.3|42
1617015600000|2021-03-29 11:00:00|8495.8|8490.8|8502.8|8497.8|8503.8|8498.8|8494.8|8489.8|87
1617015900000|2021-03-29 11:05:00|8502.3|8497.3|8508.3|8503.3|8509.8|8504.8|8502.3|8497.3|24
1617016200000|2021-03-29 11:10:00|8507.8|8502.8|8499.8|8494.8|8508.3|8503.3|8499.8|8494.8|36
1617016500000|2021-03-29 11:15:00|8500.3|8495.3|8500.8|8495.8|8501.8|8496.8|8498.8|8493.8|20
1617016800000|2021-03-29 11:20:00|8500.3|8495.3|8500.3|8495.3|8503.8|8498.8|8499.8|8494.8|10
1617017100000|2021-03-29 11:25:00|8500.8|8495.8|8501.8|8496.8|8503.3|8498.3|8499.8|8494.8|24
1617017400000|2021-03-29 11:30:00|8502.3|8497.3|8508.8|8503.8|8508.8|8503.8|8501.8|8496.8|45
1617017700000|2021-03-29 11:35:00|8509.3|8504.3|8510.3|8505.3|8514.3|8509.3|8506.8|8501.8|75
1617018000000|2021-03-29 11:40:00|8509.9|8504.9|8511.4|8506.4|8513.4|8508.4|8509.4|8504.4|31
1617018300000|2021-03-29 11:45:00|8511.9|8506.9|8510.4|8505.4|8513.4|8508.4|8506.4|8501.4|24
1617018600000|2021-03-29 11:50:00|8509.9|8504.9|8510.4|8505.4|8513.9|8508.9|8509.9|8504.9|17
1617018900000|2021-03-29 11:55:00|8510.9|8505.9|8508.9|8503.9|8511.4|8506.4|8506.4|8501.4|8
1617019200000|2021-03-29 12:00:00|8508.4|8503.4|8511.9|8506.9|8513.9|8508.9|8508.4|8503.4|15
1617019500000|2021-03-29 12:05:00|8512.4|8507.4|8511.4|8506.4|8512.9|8507.9|8505.4|8500.4|46
1617019800000|2021-03-29 12:10:00|8510.9|8505.9|8512.4|8507.4|8512.9|8507.9|8508.9|8503.9|20
1617020100000|2021-03-29 12:15:00|8512.9|8507.9|8503.4|8498.4|8513.4|8508.4|8502.4|8497.4|26
1617020400000|2021-03-29 12:20:00|8503.9|8498.9|8501.4|8496.4|8504.4|8499.4|8498.4|8493.4|21
1617020700000|2021-03-29 12:25:00|8501.9|8496.9|8503.4|8498.4|8503.9|8498.9|8497.4|8492.4|8
1617021000000|2021-03-29 12:30:00|8503.9|8498.9|8505.4|8500.4|8505.4|8500.4|8495.4|8490.4|28
1617021300000|2021-03-29 12:35:00|8505.9|8500.9|8505.4|8500.4|8506.9|8501.9|8501.4|8496.4|10
1617021600000|2021-03-29 12:40:00|8504.9|8499.9|8508.4|8503.4|8509.4|8504.4|8503.4|8498.4|19
1617021900000|2021-03-29 12:45:00|8508.9|8503.9|8507.9|8502.9|8510.4|8505.4|8506.9|8501.9|7
1617022200000|2021-03-29 12:50:00|8506.4|8501.4|8502.4|8497.4|8510.4|8505.4|8501.4|8496.4|37
1617022500000|2021-03-29 12:55:00|8501.9|8496.9|8503.4|8498.4|8505.4|8500.4|8501.9|8496.9|26
1617022800000|2021-03-29 13:00:00|8503.9|8498.9|8499.4|8494.4|8503.9|8498.9|8498.4|8493.4|31
1617023100000|2021-03-29 13:05:00|8499.9|8494.9|8501.4|8496.4|8504.4|8499.4|8498.9|8493.9|33
1617023400000|2021-03-29 13:10:00|8500.9|8495.9|8500.9|8495.9|8500.9|8495.9|8496.4|8491.4|29
1617023700000|2021-03-29 13:15:00|8501.4|8496.4|8502.9|8497.9|8502.9|8497.9|8499.4|8494.4|17
1617024000000|2021-03-29 13:20:00|8503.4|8498.4|8500.4|8495.4|8504.9|8499.9|8499.4|8494.4|12
1617024300000|2021-03-29 13:25:00|8499.9|8494.9|8497.4|8492.4|8499.9|8494.9|8494.9|8489.9|19
1617024600000|2021-03-29 13:30:00|8497.9|8492.9|8504.9|8499.9|8508.9|8503.9|8493.9|8488.9|81
1617024900000|2021-03-29 13:35:00|8504.4|8499.4|8509.9|8504.9|8512.4|8507.4|8500.4|8495.4|69
1617025200000|2021-03-29 13:40:00|8509.4|8504.4|8521.4|8516.4|8522.4|8517.4|8508.4|8503.4|42
1617025500000|2021-03-29 13:45:00|8520.9|8515.9|8514.4|8509.4|8525.4|8520.4|8511.4|8506.4|40
1617025800000|2021-03-29 13:50:00|8513.9|8508.9|8516.9|8511.9|8517.9|8512.9|8511.4|8506.4|25
1617026100000|2021-03-29 13:55:00|8516.4|8511.4|8528.9|8523.9|8528.9|8523.9|8514.9|8509.9|155
1617026400000|2021-03-29 14:00:00|8528.4|8523.4|8540.9|8535.9|8544.4|8539.4|8524.9|8519.9|280
1617026700000|2021-03-29 14:05:00|8540.4|8535.4|8533.9|8528.9|8540.9|8535.9|8529.9|8524.9|84
1617027000000|2021-03-29 14:10:00|8532.8|8527.8|8532.3|8527.3|8538.8|8533.8|8529.3|8524.3|51
1617027300000|2021-03-29 14:15:00|8531.8|8526.8|8527.8|8522.8|8534.8|8529.8|8524.3|8519.3|80
1617027600000|2021-03-29 14:20:00|8527.3|8522.3|8520.8|8515.8|8528.3|8523.3|8517.8|8512.8|76
1617027900000|2021-03-29 14:25:00|8521.3|8516.3|8515.8|8510.8|8524.3|8519.3|8515.8|8510.8|33
1617028200000|2021-03-29 14:30:00|8516.3|8511.3|8514.8|8509.8|8522.3|8517.3|8514.3|8509.3|42
1617028500000|2021-03-29 14:35:00|8515.8|8510.8|8513.3|8508.3|8519.3|8514.3|8511.3|8506.3|74
1617028800000|2021-03-29 14:40:00|8512.8|8507.8|8503.3|8498.3|8512.8|8507.8|8502.8|8497.8|39
1617029100000|2021-03-29 14:45:00|8503.8|8498.8|8498.3|8493.3|8504.3|8499.3|8496.3|8491.3|86
1617029400000|2021-03-29 14:50:00|8496.8|8491.8|8494.3|8489.3|8502.8|8497.8|8494.3|8489.3|94
1617029700000|2021-03-29 14:55:00|8493.8|8488.8|8492.8|8487.8|8498.3|8493.3|8490.3|8485.3|55
1617030000000|2021-03-29 15:00:00|8492.3|8487.3|8493.3|8488.3|8497.8|8492.8|8491.8|8486.8|115
1617030300000|2021-03-29 15:05:00|8493.8|8488.8|8492.3|8487.3|8494.8|8489.8|8486.8|8481.8|78
1617030600000|2021-03-29 15:10:00|8492.8|8487.8|8490.3|8485.3|8494.8|8489.8|8488.3|8483.3|54
1617030900000|2021-03-29 15:15:00|8489.8|8484.8|8488.3|8483.3|8492.8|8487.8|8487.3|8482.3|77
1617031200000|2021-03-29 15:20:00|8488.8|8483.8|8485.3|8480.3|8488.8|8483.8|8484.3|8479.3|85
1617031500000|2021-03-29 15:25:00|8484.8|8479.8|8501.8|8496.8|8501.8|8496.8|8484.8|8479.8|183
1617031800000|2021-03-29 15:30:00|8502.3|8496.3|8490.3|8483.3|8504.3|8498.3|8490.3|8483.3|658
1617032100000|2021-03-29 15:35:00|8491.3|8485.3|8482.3|8476.3|8493.3|8487.3|8482.3|8476.3|253
1617032400000|2021-03-29 15:40:00|8483.3|8477.3|8486.3|8479.3|8486.3|8479.3|8481.3|8475.3|54
1617032700000|2021-03-29 15:45:00|8485.3|8478.3|8489.3|8482.3|8491.3|8484.3|8484.3|8478.3|35
1617033000000|2021-03-29 15:50:00|8488.3|8483.3|8498.3|8492.3|8500.3|8492.3|8488.3|8483.3|1136
1617033300000|2021-03-29 15:55:00|8497.3|8491.3|8499.3|8492.3|8501.3|8494.3|8497.3|8491.3|26
1617033600000|2021-03-29 16:00:00|8500.3|8493.3|8500.3|8493.3|8502.3|8496.3|8500.3|8492.3|16
1617033900000|2021-03-29 16:05:00|8499.3|8492.3|8494.3|8487.3|8501.3|8494.3|8493.3|8487.3|43
1617034200000|2021-03-29 16:10:00|8495.3|8488.3|8495.3|8488.3|8497.3|8491.3|8491.3|8485.3|14
1617034500000|2021-03-29 16:15:00|8493.3|8487.3|8492.3|8484.3|8495.3|8489.3|8490.3|8483.3|13
1617034800000|2021-03-29 16:20:00|8493.3|8485.3|8496.3|8489.3|8497.3|8490.3|8492.3|8485.3|4
1617035100000|2021-03-29 16:25:00|8497.3|8490.3|8504.3|8497.3|8505.3|8498.3|8496.3|8489.3|2
1617035400000|2021-03-29 16:30:00|8503.3|8498.3|8510.3|8504.3|8511.3|8504.3|8502.3|8496.3|22
1617035700000|2021-03-29 16:35:00|8511.3|8503.3|8511.3|8505.3|8514.3|8507.3|8510.3|8503.3|7
1617036000000|2021-03-29 16:40:00|8512.3|8504.3|8517.3|8510.3|8518.3|8511.3|8511.3|8504.3|4
1617036300000|2021-03-29 16:45:00|8516.3|8509.3|8517.3|8510.3|8517.3|8510.3|8514.3|8507.3|10
1617036600000|2021-03-29 16:50:00|8516.3|8509.3|8519.3|8513.3|8520.3|8513.3|8515.3|8508.3|11
1617036900000|2021-03-29 16:55:00|8520.3|8514.3|8521.3|8514.3|8522.3|8516.3|8520.3|8512.3|15
1617037200000|2021-03-29 17:00:00|8522.3|8515.3|8525.3|8519.3|8525.3|8519.3|8521.3|8514.3|10
1617037500000|2021-03-29 17:05:00|8526.3|8520.3|8527.3|8520.3|8529.3|8522.3|8526.3|8519.3|11
1617037800000|2021-03-29 17:10:00|8526.3|8519.3|8527.3|8520.3|8530.3|8523.3|8525.3|8519.3|18
1617038100000|2021-03-29 17:15:00|8526.3|8519.3|8529.3|8522.3|8529.3|8522.3|8525.3|8519.3|49
1617038400000|2021-03-29 17:20:00|8530.3|8523.3|8531.3|8523.3|8531.3|8524.3|8529.3|8522.3|24
1617038700000|2021-03-29 17:25:00|8530.3|8524.3|8528.3|8521.3|8531.3|8524.3|8527.3|8520.3|10
1617039000000|2021-03-29 17:30:00|8529.3|8520.3|8541.3|8534.3|8541.3|8534.3|8526.3|8520.3|19
1617039300000|2021-03-29 17:35:00|8539.3|8532.3|8533.3|8525.3|8539.3|8532.3|8532.3|8524.3|7
1617039600000|2021-03-29 17:40:00|8532.3|8524.3|8531.3|8523.3|8534.3|8526.3|8530.3|8521.3|2
1617039900000|2021-03-29 17:45:00|8530.3|8522.3|8533.3|8525.3|8535.3|8527.3|8527.3|8519.3|14
1617040200000|2021-03-29 17:50:00|8534.3|8526.3|8535.3|8528.3|8536.3|8530.3|8532.3|8525.3|9
1617040500000|2021-03-29 17:55:00|8534.3|8527.3|8536.8|8524.8|8536.8|8529.3|8530.8|8522.3|31
1617040800000|2021-03-29 18:00:00|8536.9|8524.9|8534.5|8522.5|8539.2|8527.2|8532.2|8520.2|0
1617041100000|2021-03-29 18:05:00|8534.6|8522.6|8538.4|8526.4|8538.8|8526.8|8533.9|8521.9|0
1617041400000|2021-03-29 18:10:00|8538.3|8526.3|8538.7|8526.7|8538.8|8526.8|8529.2|8517.2|0
1617041700000|2021-03-29 18:15:00|8538.8|8526.8|8531.9|8519.9|8538.8|8526.8|8531.4|8519.4|0
1617042000000|2021-03-29 18:20:00|8532|8520|8536.3|8524.3|8536.5|8524.5|8531.6|8519.6|0
1617042300000|2021-03-29 18:25:00|8536.4|8524.4|8534.2|8522.2|8536.5|8524.5|8533.7|8521.7|0
1617042600000|2021-03-29 18:30:00|8534.1|8522.1|8529.2|8517.2|8536.2|8524.2|8526.7|8514.7|34
1617042900000|2021-03-29 18:35:00|8529.1|8517.1|8528.9|8516.9|8531.4|8519.4|8526.7|8514.7|0
1617043200000|2021-03-29 18:40:00|8528.8|8516.8|8531.4|8519.4|8533.9|8521.9|8528.6|8516.6|0
1617043500000|2021-03-29 18:45:00|8531.3|8519.3|8534.6|8522.6|8539.3|8527.3|8531.2|8519.2|0
1617043800000|2021-03-29 18:50:00|8534.7|8522.7|8534.7|8522.7|8537|8525|8531.8|8519.8|0
1617044100000|2021-03-29 18:55:00|8534.6|8522.6|8532.1|8520.1|8534.7|8522.7|8527.2|8515.2|0
1617044400000|2021-03-29 19:00:00|8532.2|8520.2|8539.3|8527.3|8539.4|8527.4|8532.2|8520.2|0
1617044700000|2021-03-29 19:05:00|8539.4|8527.4|8539.5|8527.5|8539.6|8527.6|8536.9|8524.9|0
1617045000000|2021-03-29 19:10:00|8539.4|8527.4|8539.7|8527.7|8542.1|8530.1|8536.9|8524.9|0
1617045300000|2021-03-29 19:15:00|8539.6|8527.6|8541.8|8529.8|8544.2|8532.2|8539.6|8527.6|0
1617045600000|2021-03-29 19:20:00|8541.9|8529.9|8546.6|8534.6|8546.6|8534.6|8541.3|8529.3|0
1617045900000|2021-03-29 19:25:00|8546.5|8534.5|8546.2|8534.2|8548.9|8536.9|8543.9|8531.9|0
1617046200000|2021-03-29 19:30:00|8546.1|8534.1|8543.3|8531.3|8548.2|8536.2|8543.2|8531.2|0
1617046500000|2021-03-29 19:35:00|8543.2|8531.2|8546.1|8534.1|8546.3|8534.3|8543.2|8531.2|0
1617046800000|2021-03-29 19:40:00|8546|8534|8538.3|8526.3|8546.1|8534.1|8538.2|8526.2|0
1617047100000|2021-03-29 19:45:00|8538.4|8526.4|8538.3|8526.3|8543.6|8531.6|8536.1|8524.1|0
1617047400000|2021-03-29 19:50:00|8538.4|8526.4|8535.9|8523.9|8540.9|8528.9|8533.6|8521.6|0
1617047700000|2021-03-29 19:55:00|8536|8524|8534.3|8522.3|8538|8526|8531|8519|0
1617048000000|2021-03-29 20:00:00|8534.4|8522.4|8539.3|8527.3|8542.2|8530.2|8534.2|8522.2|0
1617048300000|2021-03-29 20:05:00|8539.7|8527.7|8543.2|8531.2|8544.1|8532.1|8539.7|8527.7|0
1617048600000|2021-03-29 20:10:00|8543.6|8531.6|8545.9|8533.9|8547|8535|8543.1|8531.1|0
1617048900000|2021-03-29 20:15:00|8546|8534|8545.8|8533.8|8546.8|8534.8|8545.8|8533.8|0
1617049200000|2021-03-29 20:20:00|8546|8534|8546.6|8534.6|8546.6|8534.6|8546|8534|0
1617049500000|2021-03-29 20:25:00|8546.8|8534.8|8547|8535|8547|8535|8546.4|8534.4|0
1617049800000|2021-03-29 20:30:00|8545.7|8533.7|8543.8|8531.8|8545.8|8533.8|8543.8|8531.8|0
1617050100000|2021-03-29 20:35:00|8543.9|8531.9|8545.1|8533.1|8545.8|8533.8|8543.4|8531.4|0
1617050400000|2021-03-29 20:40:00|8544.7|8532.7|8543.8|8531.8|8545.1|8533.1|8543.8|8531.8|0
1617050700000|2021-03-29 20:45:00|8543.9|8531.9|8543.9|8531.9|8545.2|8533.2|8543.9|8531.9|0
1617051000000|2021-03-29 20:50:00|8544.3|8532.3|8543|8531|8544.7|8532.7|8541.9|8529.9|0
1617051300000|2021-03-29 20:55:00|8542.9|8530.9|8543.8|8531.8|8543.8|8531.8|8541.8|8529.8|0
1617051600000|2021-03-29 21:00:00|8543.6|8531.6|8543.2|8531.2|8544.2|8532.2|8543|8531|0
1617051900000|2021-03-29 21:05:00|8544|8532|8544|8532|8544|8532|8543|8531|0
1617052200000|2021-03-29 21:10:00|8543|8531|8542.8|8530.8|8543.6|8531.6|8542.8|8530.8|0
1617052500000|2021-03-29 21:15:00|8542.2|8530.2|8543|8531|8543.8|8531.8|8542.2|8530.2|0
1617052800000|2021-03-29 21:20:00|8543.2|8531.2|8544|8532|8544|8532|8542.2|8530.2|0
1617053100000|2021-03-29 21:25:00|8544.6|8532.6|8548.4|8536.4|8548.4|8536.4|8544|8532|0
1617053400000|2021-03-29 21:30:00|8548|8536|8547.2|8535.2|8548|8536|8547.2|8535.2|0
1617053700000|2021-03-29 21:35:00|8547.4|8535.4|8547|8535|8547.4|8535.4|8547|8535|0
1617054000000|2021-03-29 21:40:00|8546.8|8534.8|8547.8|8535.8|8548|8536|8546.8|8534.8|0
1617054300000|2021-03-29 21:45:00|8547.6|8535.6|8547.6|8535.6|8548|8536|8547.4|8535.4|0
1617054600000|2021-03-29 21:50:00|8547.4|8535.4|8547|8535|8547.4|8535.4|8547|8535|0
1617054900000|2021-03-29 21:55:00|8547.2|8535.2|8547|8535|8547.4|8535.4|8547|8535|0
1617055200000|2021-03-29 22:00:00|8547.2|8535.2|8551.8|8539.8|8552.3|8540.3|8546.3|8534.3|0
1617055500000|2021-03-29 22:05:00|8551.9|8539.9|8551.8|8539.8|8552.3|8540.3|8549.4|8537.4|0
1617055800000|2021-03-29 22:10:00|8551.9|8539.9|8553.6|8541.6|8553.6|8541.6|8551.8|8539.8|0
1617056100000|2021-03-29 22:15:00|8554.2|8542.2|8554.2|8542.2|8554.2|8542.2|8552.6|8540.6|0
1617056400000|2021-03-29 22:20:00|8554.1|8542.1|8553.7|8541.7|8554.1|8542.1|8552|8540|0
1617056700000|2021-03-29 22:25:00|8553.5|8541.5|8553.1|8541.1|8553.5|8541.5|8551.8|8539.8|0
1617057000000|2021-03-29 22:30:00|8553.7|8541.7|8551.8|8539.8|8553.7|8541.7|8551.8|8539.8|0
1617057300000|2021-03-29 22:35:00|8552|8540|8550.9|8538.9|8552|8540|8549.3|8537.3|0
1617057600000|2021-03-29 22:40:00|8551.3|8539.3|8549.3|8537.3|8551.8|8539.8|8548.9|8536.9|0
1617057900000|2021-03-29 22:45:00|8549.1|8537.1|8550.2|8538.2|8550.4|8538.4|8548.9|8536.9|0
1617058200000|2021-03-29 22:50:00|8550|8538|8550.2|8538.2|8551.3|8539.3|8549.8|8537.8|0
1617058500000|2021-03-29 22:55:00|8550|8538|8547.8|8535.8|8550|8538|8547.4|8535.4|0
1617058800000|2021-03-29 23:00:00|8547.9|8535.9|8547.8|8535.8|8549.3|8537.3|8546.9|8534.9|0
1617059100000|2021-03-29 23:05:00|8547.4|8535.4|8546.1|8534.1|8547.8|8535.8|8546.1|8534.1|0
1617059400000|2021-03-29 23:10:00|8546|8534|8545.6|8533.6|8546.5|8534.5|8544.5|8532.5|0
1617059700000|2021-03-29 23:15:00|8545.8|8533.8|8548.5|8536.5|8548.5|8536.5|8545.8|8533.8|0
1617060000000|2021-03-29 23:20:00|8548.7|8536.7|8544.5|8532.5|8548.9|8536.9|8543|8531|0
1617060300000|2021-03-29 23:25:00|8544.6|8532.6|8546.5|8534.5|8547.4|8535.4|8544.6|8532.6|0
1617060600000|2021-03-29 23:30:00|8546.4|8534.4|8546.5|8534.5|8546.9|8534.9|8544.1|8532.1|0
1617060900000|2021-03-29 23:35:00|8546.4|8534.4|8546.1|8534.1|8546.5|8534.5|8544.5|8532.5|0
1617061200000|2021-03-29 23:40:00|8546.5|8534.5|8546.5|8534.5|8546.5|8534.5|8545|8533|0
1617061500000|2021-03-29 23:45:00|8546.4|8534.4|8549.3|8537.3|8549.3|8537.3|8545.6|8533.6|0
1617061800000|2021-03-29 23:50:00|8548.9|8536.9|8549.8|8537.8|8551.3|8539.3|8547.8|8535.8|0
1617062100000|2021-03-29 23:55:00|8549.7|8537.7|8549.9|8537.9|8551.3|8539.3|8548.5|8536.5|0
1617062400000|2021-03-30 00:00:00|8549.8|8537.8|8546.6|8534.6|8549.8|8537.8|8542.7|8530.7|0
1617062700000|2021-03-30 00:05:00|8547|8535|8538.9|8526.9|8549|8537|8537|8525|0
1617063000000|2021-03-30 00:10:00|8538.5|8526.5|8538|8526|8541.8|8529.8|8537.4|8525.4|0
1617063300000|2021-03-30 00:15:00|8538.1|8526.1|8540.3|8528.3|8542.4|8530.4|8534|8522|0
1617063600000|2021-03-30 00:20:00|8540.4|8528.4|8542.5|8530.5|8544.7|8532.7|8540.3|8528.3|0
1617063900000|2021-03-30 00:25:00|8542.4|8530.4|8538.2|8526.2|8542.4|8530.4|8536|8524|0
1617064200000|2021-03-30 00:30:00|8538.1|8526.1|8538.1|8526.1|8538.2|8526.2|8535.9|8523.9|0
1617064500000|2021-03-30 00:35:00|8538.2|8526.2|8538.1|8526.1|8540.3|8528.3|8538.1|8526.1|0
1617064800000|2021-03-30 00:40:00|8538|8526|8533.8|8521.8|8538.1|8526.1|8531.7|8519.7|0
1617065100000|2021-03-30 00:45:00|8533|8521|8531.5|8519.5|8533.8|8521.8|8529.5|8517.5|0
1617065400000|2021-03-30 00:50:00|8531.6|8519.6|8535.8|8523.8|8535.9|8523.9|8531.5|8519.5|0
1617065700000|2021-03-30 00:55:00|8535|8523|8535.8|8523.8|8535.9|8523.9|8533.7|8521.7|0
1617066000000|2021-03-30 01:00:00|8535.7|8523.7|8533.7|8521.7|8535.8|8523.8|8533.6|8521.6|0
1617066300000|2021-03-30 01:05:00|8534.1|8522.1|8531.5|8519.5|8535.8|8523.8|8531.4|8519.4|0
1617066600000|2021-03-30 01:10:00|8532.6|8520.6|8531.4|8519.4|8533.7|8521.7|8531.4|8519.4|0
1617066900000|2021-03-30 01:15:00|8531.5|8519.5|8531.4|8519.4|8533.6|8521.6|8531.4|8519.4|0
1617067200000|2021-03-30 01:20:00|8530.6|8518.6|8531.4|8519.4|8531.5|8519.5|8529.3|8517.3|0
1617067500000|2021-03-30 01:25:00|8531.8|8519.8|8531.5|8519.5|8533.5|8521.5|8529.2|8517.2|0
1617067800000|2021-03-30 01:30:00|8531.4|8519.4|8529.3|8517.3|8531.4|8519.4|8528.2|8516.2|0
1617068100000|2021-03-30 01:35:00|8529.2|8517.2|8527.1|8515.1|8531.4|8519.4|8527.1|8515.1|0
1617068400000|2021-03-30 01:40:00|8527.2|8515.2|8531.4|8519.4|8531.4|8519.4|8527.1|8515.1|0
1617068700000|2021-03-30 01:45:00|8531.5|8519.5|8529.3|8517.3|8531.5|8519.5|8529.2|8517.2|0
1617069000000|2021-03-30 01:50:00|8530.1|8518.1|8531.4|8519.4|8533.6|8521.6|8530.1|8518.1|0
1617069300000|2021-03-30 01:55:00|8531.5|8519.5|8531.5|8519.5|8533.6|8521.6|8530.4|8518.4|0
1617069600000|2021-03-30 02:00:00|8531.4|8519.4|8534|8522|8534|8522|8531.4|8519.4|0
1617069900000|2021-03-30 02:05:00|8533.9|8521.9|8531.8|8519.8|8534|8522|8531.8|8519.8|0
1617070200000|2021-03-30 02:10:00|8531.9|8519.9|8534|8522|8534|8522|8531.8|8519.8|0
1617070500000|2021-03-30 02:15:00|8532.1|8520.1|8536.4|8524.4|8536.4|8524.4|8532|8520|0
1617070800000|2021-03-30 02:20:00|8536.5|8524.5|8536.5|8524.5|8536.5|8524.5|8536.4|8524.4|0
1617071100000|2021-03-30 02:25:00|8536.4|8524.4|8538.7|8526.7|8539.7|8527.7|8536.4|8524.4|0
1617071400000|2021-03-30 02:30:00|8541|8529|8544.8|8532.8|8544.8|8532.8|8540.6|8528.6|0
1617071700000|2021-03-30 02:35:00|8544.4|8532.4|8544.8|8532.8|8544.8|8532.8|8542.6|8530.6|0
1617072000000|2021-03-30 02:40:00|8544.7|8532.7|8544.7|8532.7|8544.8|8532.8|8544.7|8532.7|0
1617072300000|2021-03-30 02:45:00|8544.8|8532.8|8540.4|8528.4|8544.8|8532.8|8540.4|8528.4|0
1617072600000|2021-03-30 02:50:00|8539.6|8527.6|8538.3|8526.3|8540.4|8528.4|8538.3|8526.3|0
1617072900000|2021-03-30 02:55:00|8538.4|8526.4|8533.9|8521.9|8538.4|8526.4|8533.9|8521.9|0
1617073200000|2021-03-30 03:00:00|8534.7|8522.7|8538.1|8526.1|8538.1|8526.1|8533.9|8521.9|0
1617073500000|2021-03-30 03:05:00|8538.2|8526.2|8540.3|8528.3|8540.4|8528.4|8538.2|8526.2|0
1617073800000|2021-03-30 03:10:00|8540.4|8528.4|8542.5|8530.5|8542.6|8530.6|8540.3|8528.3|0
1617074100000|2021-03-30 03:15:00|8542.6|8530.6|8546.9|8534.9|8547.9|8535.9|8542.6|8530.6|0
1617074400000|2021-03-30 03:20:00|8547.7|8535.7|8544.8|8532.8|8549|8537|8542.7|8530.7|0
1617074700000|2021-03-30 03:25:00|8544.7|8532.7|8544.7|8532.7|8544.8|8532.8|8542.6|8530.6|0
1617075000000|2021-03-30 03:30:00|8544.8|8532.8|8544.8|8532.8|8547|8535|8543.7|8531.7|0
1617075300000|2021-03-30 03:35:00|8544.9|8532.9|8547.1|8535.1|8549.2|8537.2|8544.8|8532.8|0
1617075600000|2021-03-30 03:40:00|8549.2|8537.2|8549.3|8537.3|8549.3|8537.3|8547|8535|0
1617075900000|2021-03-30 03:45:00|8549.2|8537.2|8549.2|8537.2|8549.2|8537.2|8547.1|8535.1|0
1617076200000|2021-03-30 03:50:00|8548.4|8536.4|8545|8533|8549.2|8537.2|8545|8533|0
1617076500000|2021-03-30 03:55:00|8545.4|8533.4|8547.1|8535.1|8547.1|8535.1|8545|8533|0
1617076800000|2021-03-30 04:00:00|8547.2|8535.2|8542.8|8530.8|8547.2|8535.2|8542.8|8530.8|0
1617077100000|2021-03-30 04:05:00|8542.7|8530.7|8540.6|8528.6|8542.8|8530.8|8540.6|8528.6|0
1617077400000|2021-03-30 04:10:00|8541|8529|8540.6|8528.6|8542.7|8530.7|8540.6|8528.6|0
1617077700000|2021-03-30 04:15:00|8541|8529|8542.7|8530.7|8542.8|8530.8|8540.6|8528.6|0
1617078000000|2021-03-30 04:20:00|8542.8|8530.8|8544.9|8532.9|8544.9|8532.9|8542.7|8530.7|0
1617078300000|2021-03-30 04:25:00|8544.8|8532.8|8542.6|8530.6|8544.8|8532.8|8542.6|8530.6|0
1617078600000|2021-03-30 04:30:00|8542.7|8530.7|8540.6|8528.6|8542.7|8530.7|8540.5|8528.5|0
1617078900000|2021-03-30 04:35:00|8541|8529|8540.6|8528.6|8542.7|8530.7|8540.5|8528.5|0
1617079200000|2021-03-30 04:40:00|8541.6|8529.6|8544.9|8532.9|8544.9|8532.9|8540.6|8528.6|0
1617079500000|2021-03-30 04:45:00|8545.3|8533.3|8544.9|8532.9|8545.9|8533.9|8543.8|8531.8|0
1617079800000|2021-03-30 04:50:00|8544.8|8532.8|8544.9|8532.9|8544.9|8532.9|8544.8|8532.8|0
1617080100000|2021-03-30 04:55:00|8544.8|8532.8|8544.8|8532.8|8544.8|8532.8|8542.7|8530.7|0
1617080400000|2021-03-30 05:00:00|8544.4|8532.4|8542.7|8530.7|8544.4|8532.4|8538.4|8526.4|0
1617080700000|2021-03-30 05:05:00|8541.9|8529.9|8538.3|8526.3|8541.9|8529.9|8536.2|8524.2|0
1617081000000|2021-03-30 05:10:00|8538.4|8526.4|8536.2|8524.2|8538.4|8526.4|8536.2|8524.2|0
1617081300000|2021-03-30 05:15:00|8536.3|8524.3|8538.5|8526.5|8538.5|8526.5|8536.2|8524.2|0
1617081600000|2021-03-30 05:20:00|8538.4|8526.4|8538.4|8526.4|8540.5|8528.5|8538.3|8526.3|0
1617081900000|2021-03-30 05:25:00|8538.5|8526.5|8540.5|8528.5|8542.7|8530.7|8538.4|8526.4|0
1617082200000|2021-03-30 05:30:00|8538.6|8526.6|8538.7|8526.7|8538.7|8526.7|8538.5|8526.5|0
1617082500000|2021-03-30 05:35:00|8538.6|8526.6|8538.5|8526.5|8538.7|8526.7|8538.5|8526.5|0
1617082800000|2021-03-30 05:40:00|8538.6|8526.6|8538.5|8526.5|8538.6|8526.6|8538.4|8526.4|0
1617083100000|2021-03-30 05:45:00|8541.3|8529.3|8544.9|8532.9|8544.9|8532.9|8540.5|8528.5|0
1617083400000|2021-03-30 05:50:00|8544.1|8532.1|8544.9|8532.9|8544.9|8532.9|8542.8|8530.8|0
1617083700000|2021-03-30 05:55:00|8544.1|8532.1|8544.9|8532.9|8544.9|8532.9|8542.8|8530.8|0
1617084000000|2021-03-30 06:00:00|8545|8533|8535.3|8530.3|8545|8533|8529.8|8524.8|27
1617084300000|2021-03-30 06:05:00|8535.8|8530.8|8535.8|8530.8|8538.3|8533.3|8533.8|8528.8|6
1617084600000|2021-03-30 06:10:00|8536.3|8531.3|8533.8|8528.8|8537.3|8532.3|8532.8|8527.8|5
1617084900000|2021-03-30 06:15:00|8534.3|8529.3|8539.8|8534.8|8541.3|8536.3|8533.8|8528.8|10
1617085200000|2021-03-30 06:20:00|8540.3|8535.3|8541.3|8536.3|8543.3|8538.3|8538.8|8533.8|7
1617085500000|2021-03-30 06:25:00|8541.8|8536.8|8540.3|8535.3|8541.8|8536.8|8537.3|8532.3|5
1617085800000|2021-03-30 06:30:00|8540.8|8535.8|8541.3|8536.3|8543.8|8538.8|8540.8|8535.8|6
1617086100000|2021-03-30 06:35:00|8540.8|8535.8|8543.8|8538.8|8544.3|8539.3|8540.8|8535.8|5
1617086400000|2021-03-30 06:40:00|8544.8|8539.8|8545.8|8540.8|8545.8|8540.8|8544.8|8539.8|1
1617086700000|2021-03-30 06:45:00|8544.8|8539.8|8549.3|8544.3|8549.3|8544.3|8543.8|8538.8|7
1617087000000|2021-03-30 06:50:00|8549.8|8544.8|8550.3|8545.3|8552.8|8547.8|8549.3|8544.3|13
1617087300000|2021-03-30 06:55:00|8549.8|8544.8|8541.3|8536.3|8549.8|8544.8|8540.3|8535.3|25
1617087600000|2021-03-30 07:00:00|8539.3|8534.3|8554.3|8549.3|8556.8|8551.8|8538.8|8533.8|388
1617087900000|2021-03-30 07:05:00|8556.3|8551.3|8558.3|8553.3|8573.3|8568.3|8554.3|8549.3|223
1617088200000|2021-03-30 07:10:00|8557.8|8552.8|8552.3|8547.3|8559.3|8554.3|8547.3|8542.3|89
1617088500000|2021-03-30 07:15:00|8552.8|8547.8|8557.3|8552.3|8558.3|8553.3|8545.3|8540.3|108
1617088800000|2021-03-30 07:20:00|8559.3|8554.3|8572.3|8567.3|8572.8|8567.8|8550.8|8545.8|118
1617089100000|2021-03-30 07:25:00|8572.8|8567.8|8565.3|8560.3|8572.8|8567.8|8562.8|8557.8|107
1617089400000|2021-03-30 07:30:00|8564.8|8559.8|8573.3|8568.3|8573.8|8568.8|8562.8|8557.8|91
1617089700000|2021-03-30 07:35:00|8572.8|8567.8|8578.3|8573.3|8578.3|8573.3|8571.3|8566.3|118
1617090000000|2021-03-30 07:40:00|8578.8|8573.8|8563.8|8558.8|8582.8|8577.8|8562.3|8557.3|119
1617090300000|2021-03-30 07:45:00|8563.3|8558.3|8561.8|8556.8|8568.8|8563.8|8561.8|8556.8|109
1617090600000|2021-03-30 07:50:00|8561.3|8556.3|8561.3|8556.3|8565.8|8560.8|8556.8|8551.8|91
1617090900000|2021-03-30 07:55:00|8560.8|8555.8|8552.8|8547.8|8561.8|8556.8|8550.8|8545.8|78
1617091200000|2021-03-30 08:00:00|8553.3|8548.3|8570.3|8565.3|8570.8|8565.8|8552.8|8547.8|36
1617091500000|2021-03-30 08:05:00|8570.8|8565.8|8567.8|8562.8|8574.8|8569.8|8566.8|8561.8|39
1617091800000|2021-03-30 08:10:00|8568.3|8563.3|8562.3|8557.3|8570.3|8565.3|8560.8|8555.8|51
1617092100000|2021-03-30 08:15:00|8562.8|8557.8|8561.3|8556.3|8562.8|8557.8|8556.3|8551.3|51
1617092400000|2021-03-30 08:20:00|8560.8|8555.8|8550.8|8545.8|8560.8|8555.8|8550.3|8545.3|118
1617092700000|2021-03-30 08:25:00|8550.3|8545.3|8566.8|8561.8|8566.8|8561.8|8548.8|8543.8|72
1617093000000|2021-03-30 08:30:00|8566.3|8561.3|8553.3|8548.3|8566.3|8561.3|8552.3|8547.3|37
1617093300000|2021-03-30 08:35:00|8552.8|8547.8|8552.8|8547.8|8557.3|8552.3|8551.8|8546.8|53
1617093600000|2021-03-30 08:40:00|8552.3|8547.3|8548.8|8543.8|8555.8|8550.8|8545.3|8540.3|48
1617093900000|2021-03-30 08:45:00|8548.3|8543.3|8550.8|8545.8|8551.3|8546.3|8542.8|8537.8|43
1617094200000|2021-03-30 08:50:00|8550.3|8545.3|8545.8|8540.8|8550.8|8545.8|8540.8|8535.8|22
1617094500000|2021-03-30 08:55:00|8545.3|8540.3|8539.8|8534.8|8545.3|8540.3|8539.3|8534.3|38
1617094800000|2021-03-30 09:00:00|8539.3|8534.3|8537.8|8532.8|8543.8|8538.8|8533.3|8528.3|26
1617095100000|2021-03-30 09:05:00|8537.3|8532.3|8545.8|8540.8|8548.3|8543.3|8535.8|8530.8|60
1617095400000|2021-03-30 09:10:00|8545.3|8540.3|8547.8|8542.8|8552.3|8547.3|8544.8|8539.8|25
1617095700000|2021-03-30 09:15:00|8547.3|8542.3|8546.8|8541.8|8550.3|8545.3|8545.3|8540.3|52
1617096000000|2021-03-30 09:20:00|8547.3|8542.3|8555.8|8550.8|8557.3|8552.3|8546.8|8541.8|30
1617096300000|2021-03-30 09:25:00|8555.3|8550.3|8550.8|8545.8|8556.8|8551.8|8547.8|8542.8|14
1617096600000|2021-03-30 09:30:00|8551.3|8546.3|8551.8|8546.8|8553.8|8548.8|8544.3|8539.3|24
1617096900000|2021-03-30 09:35:00|8552.3|8547.3|8551.8|8546.8|8552.8|8547.8|8544.8|8539.8|26
1617097200000|2021-03-30 09:40:00|8551.3|8546.3|8551.3|8546.3|8555.8|8550.8|8550.3|8545.3|46
1617097500000|2021-03-30 09:45:00|8549.8|8544.8|8559.8|8554.8|8561.3|8556.3|8548.8|8543.8|52
1617097800000|2021-03-30 09:50:00|8559.3|8554.3|8553.3|8548.3|8561.8|8556.8|8553.3|8548.3|35
1617098100000|2021-03-30 09:55:00|8553.8|8548.8|8555.8|8550.8|8556.8|8551.8|8552.8|8547.8|15
1617098400000|2021-03-30 10:00:00|8556.3|8551.3|8557.8|8552.8|8560.3|8555.3|8552.8|8547.8|37
1617098700000|2021-03-30 10:05:00|8557.3|8552.3|8559.8|8554.8|8560.8|8555.8|8554.8|8549.8|17
1617099000000|2021-03-30 10:10:00|8559.3|8554.3|8561.8|8556.8|8563.3|8558.3|8558.3|8553.3|20
1617099300000|2021-03-30 10:15:00|8561.3|8556.3|8566.3|8561.3|8566.8|8561.8|8558.8|8553.8|23
1617099600000|2021-03-30 10:20:00|8565.8|8560.8|8562.8|8557.8|8571.3|8566.3|8561.3|8556.3|43
1617099900000|2021-03-30 10:25:00|8563.3|8558.3|8570.8|8565.8|8571.8|8566.8|8563.3|8558.3|30
1617100200000|2021-03-30 10:30:00|8571.3|8566.3|8574.8|8569.8|8578.8|8573.8|8570.8|8565.8|47
1617100500000|2021-03-30 10:35:00|8574.3|8569.3|8566.8|8561.8|8574.8|8569.8|8566.8|8561.8|64
1617100800000|2021-03-30 10:40:00|8566.3|8561.3|8565.3|8560.3|8570.8|8565.8|8564.8|8559.8|29
1617101100000|2021-03-30 10:45:00|8565.8|8560.8|8560.8|8555.8|8566.8|8561.8|8559.8|8554.8|24
1617101400000|2021-03-30 10:50:00|8561.3|8556.3|8557.3|8552.3|8561.3|8556.3|8556.8|8551.8|27
1617101700000|2021-03-30 10:55:00|8556.8|8551.8|8562.8|8557.8|8562.8|8557.8|8555.8|8550.8|25
1617102000000|2021-03-30 11:00:00|8562.3|8557.3|8558.8|8553.8|8562.8|8557.8|8556.8|8551.8|20
1617102300000|2021-03-30 11:05:00|8558.3|8553.3|8550.8|8545.8|8558.8|8553.8|8550.8|8545.8|22
1617102600000|2021-03-30 11:10:00|8550.3|8545.3|8547.8|8542.8|8553.8|8548.8|8546.8|8541.8|56
1617102900000|2021-03-30 11:15:00|8548.3|8543.3|8544.8|8539.8|8548.3|8543.3|8541.3|8536.3|70
1617103200000|2021-03-30 11:20:00|8544.3|8539.3|8546.8|8541.8|8547.8|8542.8|8541.3|8536.3|35
1617103500000|2021-03-30 11:25:00|8547.3|8542.3|8550.8|8545.8|8551.3|8546.3|8543.8|8538.8|40
1617103800000|2021-03-30 11:30:00|8550.3|8545.3|8549.8|8544.8|8551.3|8546.3|8546.8|8541.8|13
1617104100000|2021-03-30 11:35:00|8548.3|8543.3|8545.8|8540.8|8549.3|8544.3|8544.8|8539.8|27
1617104400000|2021-03-30 11:40:00|8546.3|8541.3|8545.3|8540.3|8546.3|8541.3|8542.3|8537.3|38
1617104700000|2021-03-30 11:45:00|8545.8|8540.8|8545.3|8540.3|8548.3|8543.3|8543.8|8538.8|31
1617105000000|2021-03-30 11:50:00|8545.8|8540.8|8545.3|8540.3|8548.8|8543.8|8544.3|8539.3|43
1617105300000|2021-03-30 11:55:00|8544.8|8539.8|8546.3|8541.3|8546.8|8541.8|8542.3|8537.3|16
1617105600000|2021-03-30 12:00:00|8545.8|8540.8|8545.3|8540.3|8546.3|8541.3|8541.8|8536.8|45
1617105900000|2021-03-30 12:05:00|8544.8|8539.8|8542.3|8537.3|8545.8|8540.8|8539.3|8534.3|28
1617106200000|2021-03-30 12:10:00|8542.8|8537.8|8545.3|8540.3|8546.3|8541.3|8542.8|8537.8|7
1617106500000|2021-03-30 12:15:00|8544.8|8539.8|8547.3|8542.3|8548.3|8543.3|8544.3|8539.3|15
1617106800000|2021-03-30 12:20:00|8545.3|8540.3|8550.3|8545.3|8550.3|8545.3|8541.3|8536.3|34
1617107100000|2021-03-30 12:25:00|8549.8|8544.8|8542.3|8537.3|8549.8|8544.8|8542.3|8537.3|22
1617107400000|2021-03-30 12:30:00|8541.8|8536.8|8537.8|8532.8|8542.8|8537.8|8537.8|8532.8|42
1617107700000|2021-03-30 12:35:00|8537.3|8532.3|8537.8|8532.8|8538.8|8533.8|8535.8|8530.8|18
1617108000000|2021-03-30 12:40:00|8537.3|8532.3|8538.3|8533.3|8538.8|8533.8|8535.3|8530.3|24
1617108300000|2021-03-30 12:45:00|8538.8|8533.8|8549.3|8544.3|8549.8|8544.8|8536.3|8531.3|98
1617108600000|2021-03-30 12:50:00|8549.8|8544.8|8550.8|8545.8|8552.3|8547.3|8548.8|8543.8|28
1617108900000|2021-03-30 12:55:00|8550.3|8545.3|8552.3|8547.3|8553.3|8548.3|8548.8|8543.8|15
1617109200000|2021-03-30 13:00:00|8552.8|8547.8|8551.3|8546.3|8552.8|8547.8|8547.8|8542.8|22
1617109500000|2021-03-30 13:05:00|8550.8|8545.8|8553.3|8548.3|8554.3|8549.3|8548.8|8543.8|32
1617109800000|2021-03-30 13:10:00|8552.8|8547.8|8555.8|8550.8|8557.3|8552.3|8552.3|8547.3|13
1617110100000|2021-03-30 13:15:00|8555.3|8550.3|8557.3|8552.3|8559.3|8554.3|8553.3|8548.3|37
1617110400000|2021-03-30 13:20:00|8556.8|8551.8|8557.3|8552.3|8558.3|8553.3|8554.3|8549.3|19
1617110700000|2021-03-30 13:25:00|8556.8|8551.8|8561.3|8556.3|8562.3|8557.3|8555.8|8550.8|14
1617111000000|2021-03-30 13:30:00|8560.8|8555.8|8568.3|8563.3|8572.3|8567.3|8559.3|8554.3|179
1617111300000|2021-03-30 13:35:00|8567.3|8562.3|8577.3|8572.3|8578.3|8573.3|8567.3|8562.3|98
1617111600000|2021-03-30 13:40:00|8576.3|8571.3|8580.8|8575.8|8584.8|8579.8|8571.3|8566.3|120
1617111900000|2021-03-30 13:45:00|8580.3|8575.3|8574.3|8569.3|8581.8|8576.8|8570.3|8565.3|193
1617112200000|2021-03-30 13:50:00|8574.8|8569.8|8575.8|8570.8|8576.3|8571.3|8568.8|8563.8|153
1617112500000|2021-03-30 13:55:00|8576.3|8571.3|8579.3|8574.3|8579.8|8574.8|8573.8|8568.8|62
1617112800000|2021-03-30 14:00:00|8579.8|8574.8|8575.3|8570.3|8580.8|8575.8|8574.3|8569.3|134
1617113100000|2021-03-30 14:05:00|8574.8|8569.8|8579.3|8574.3|8579.3|8574.3|8571.8|8566.8|70
1617113400000|2021-03-30 14:10:00|8578.1|8573.1|8578.6|8573.6|8582.1|8577.1|8573.6|8568.6|71
1617113700000|2021-03-30 14:15:00|8579.1|8574.1|8574.1|8569.1|8579.6|8574.6|8571.6|8566.6|72
1617114000000|2021-03-30 14:20:00|8574.6|8569.6|8574.6|8569.6|8574.6|8569.6|8568.6|8563.6|83
1617114300000|2021-03-30 14:25:00|8575.6|8570.6|8582.1|8577.1|8583.6|8578.6|8573.1|8568.1|112
1617114600000|2021-03-30 14:30:00|8581.6|8576.6|8593.1|8588.1|8594.1|8589.1|8580.6|8575.6|196
1617114900000|2021-03-30 14:35:00|8593.6|8588.6|8603.6|8598.6|8603.6|8598.6|8592.6|8587.6|192
1617115200000|2021-03-30 14:40:00|8604.1|8599.1|8612.6|8607.6|8615.6|8610.6|8603.6|8598.6|213
1617115500000|2021-03-30 14:45:00|8612.1|8607.1|8608.6|8603.6|8613.1|8608.1|8606.6|8601.6|110
1617115800000|2021-03-30 14:50:00|8609.1|8604.1|8598.6|8593.6|8609.6|8604.6|8597.6|8592.6|150
1617116100000|2021-03-30 14:55:00|8598.1|8593.1|8600.1|8595.1|8602.6|8597.6|8595.6|8590.6|154
1617116400000|2021-03-30 15:00:00|8599.6|8594.6|8608.1|8603.1|8609.1|8604.1|8599.1|8594.1|101
1617116700000|2021-03-30 15:05:00|8607.6|8602.6|8605.6|8600.6|8608.1|8603.1|8603.1|8598.1|89
1617117000000|2021-03-30 15:10:00|8606.1|8601.1|8603.1|8598.1|8608.6|8603.6|8602.6|8597.6|72
1617117300000|2021-03-30 15:15:00|8603.6|8598.6|8604.6|8599.6|8606.1|8601.1|8600.1|8595.1|112
1617117600000|2021-03-30 15:20:00|8605.6|8600.6|8608.1|8603.1|8608.6|8603.6|8601.6|8596.6|125
1617117900000|2021-03-30 15:25:00|8607.6|8602.6|8604.6|8599.6|8611.1|8606.1|8600.1|8595.1|382
1617118200000|2021-03-30 15:30:00|8606.1|8600.1|8595.1|8588.1|8606.1|8600.1|8592.1|8586.1|569
1617118500000|2021-03-30 15:35:00|8594.1|8589.1|8595.1|8589.1|8600.1|8593.1|8593.1|8587.1|139
1617118800000|2021-03-30 15:40:00|8596.1|8588.1|8598.1|8591.1|8598.1|8591.1|8593.1|8587.1|82
1617119100000|2021-03-30 15:45:00|8597.1|8590.1|8596.1|8590.1|8602.1|8595.1|8594.1|8588.1|22
1617119400000|2021-03-30 15:50:00|8595.1|8589.1|8592.1|8586.1|8597.1|8590.1|8592.1|8586.1|9
1617119700000|2021-03-30 15:55:00|8591.1|8585.1|8594.1|8587.1|8595.1|8588.1|8591.1|8584.1|55
1617120000000|2021-03-30 16:00:00|8593.1|8586.1|8594.1|8587.1|8597.1|8589.1|8593.1|8586.1|15
1617120300000|2021-03-30 16:05:00|8593.1|8586.1|8595.1|8588.1|8596.1|8589.1|8591.1|8585.1|44
1617120600000|2021-03-30 16:10:00|8596.1|8589.1|8594.1|8587.1|8596.1|8589.1|8592.1|8586.1|14
1617120900000|2021-03-30 16:15:00|8595.1|8586.1|8593.1|8586.1|8597.1|8590.1|8591.1|8584.1|19
1617121200000|2021-03-30 16:20:00|8592.1|8585.1|8591.1|8585.1|8593.1|8586.1|8589.1|8582.1|8
1617121500000|2021-03-30 16:25:00|8592.1|8584.1|8590.1|8583.1|8593.1|8586.1|8589.1|8583.1|41
1617121800000|2021-03-30 16:30:00|8589.1|8582.1|8593.1|8585.1|8596.1|8589.1|8589.1|8582.1|19
1617122100000|2021-03-30 16:35:00|8592.1|8584.1|8593.1|8587.1|8595.1|8589.1|8590.1|8583.1|10
1617122400000|2021-03-30 16:40:00|8594.1|8586.1|8589.1|8582.1|8594.1|8587.1|8589.1|8582.1|11
1617122700000|2021-03-30 16:45:00|8588.1|8583.1|8591.1|8583.1|8592.1|8586.1|8588.1|8582.1|13
1617123000000|2021-03-30 16:50:00|8592.1|8584.1|8589.1|8583.1|8592.1|8585.1|8587.1|8581.1|5
1617123300000|2021-03-30 16:55:00|8590.1|8582.1|8592.1|8586.1|8592.1|8586.1|8588.1|8581.1|5
1617123600000|2021-03-30 17:00:00|8591.1|8584.1|8590.1|8583.1|8592.1|8584.1|8586.1|8579.1|10
1617123900000|2021-03-30 17:05:00|8589.1|8582.1|8589.1|8581.1|8589.1|8582.1|8586.1|8579.1|4
1617124200000|2021-03-30 17:10:00|8588.1|8582.1|8591.1|8583.1|8592.1|8585.1|8588.1|8581.1|3
1617124500000|2021-03-30 17:15:00|8592.1|8584.1|8592.1|8585.1|8593.1|8586.1|8591.1|8584.1|2
1617124800000|2021-03-30 17:20:00|8593.1|8586.1|8597.1|8590.1|8598.1|8591.1|8593.1|8586.1|0
1617125100000|2021-03-30 17:25:00|8598.1|8591.1|8596.1|8589.1|8598.1|8592.1|8596.1|8589.1|2
1617125400000|2021-03-30 17:30:00|8597.1|8590.1|8596.1|8589.1|8598.1|8590.1|8594.1|8587.1|23
1617125700000|2021-03-30 17:35:00|8594.1|8588.1|8599.1|8592.1|8599.1|8592.1|8594.1|8586.1|1
1617126000000|2021-03-30 17:40:00|8598.1|8591.1|8598.1|8591.1|8600.1|8594.1|8598.1|8591.1|5
1617126300000|2021-03-30 17:45:00|8597.1|8590.1|8596.1|8589.1|8600.1|8593.1|8594.1|8588.1|10
1617126600000|2021-03-30 17:50:00|8597.1|8590.1|8599.1|8591.1|8599.1|8593.1|8596.1|8589.1|8
1617126900000|2021-03-30 17:55:00|8600.1|8593.1|8605|8593|8605|8596.1|8600.1|8593|15
1617127200000|2021-03-30 18:00:00|8604.9|8592.9|8602.5|8590.5|8605|8593|8600.3|8588.3|0
1617127500000|2021-03-30 18:05:00|8602.6|8590.6|8607.3|8595.3|8607.4|8595.4|8602.4|8590.4|0
1617127800000|2021-03-30 18:10:00|8607.2|8595.2|8607.5|8595.5|8607.6|8595.6|8604.7|8592.7|0
1617128100000|2021-03-30 18:15:00|8607.6|8595.6|8607.8|8595.8|8610.2|8598.2|8605.3|8593.3|0
1617128400000|2021-03-30 18:20:00|8607.7|8595.7|8605.6|8593.6|8610.1|8598.1|8602.9|8590.9|0
1617128700000|2021-03-30 18:25:00|8605.7|8593.7|8605.8|8593.8|8608|8596|8605.7|8593.7|0
1617129000000|2021-03-30 18:30:00|8605.7|8593.7|8610.1|8598.1|8612.3|8600.3|8605.6|8593.6|14
1617129300000|2021-03-30 18:35:00|8609.8|8597.8|8607.6|8595.6|8609.9|8597.9|8607.5|8595.5|0
1617129600000|2021-03-30 18:40:00|8607.5|8595.5|8607.4|8595.4|8610.1|8598.1|8607.1|8595.1|0
1617129900000|2021-03-30 18:45:00|8607.5|8595.5|8609|8597|8610|8598|8607.3|8595.3|0
1617130200000|2021-03-30 18:50:00|8608.1|8596.1|8610.2|8598.2|8610.5|8598.5|8607.6|8595.6|0
1617130500000|2021-03-30 18:55:00|8610.3|8598.3|8615.7|8603.7|8615.9|8603.9|8608|8596|0
1617130800000|2021-03-30 19:00:00|8615.8|8603.8|8618.2|8606.2|8620.5|8608.5|8613.1|8601.1|0
1617131100000|2021-03-30 19:05:00|8618.1|8606.1|8617.7|8605.7|8618.2|8606.2|8617.7|8605.7|0
1617131400000|2021-03-30 19:10:00|8617.6|8605.6|8617.2|8605.2|8617.8|8605.8|8614.9|8602.9|0
1617131700000|2021-03-30 19:15:00|8617.3|8605.3|8617.2|8605.2|8617.6|8605.6|8615|8603|0
1617132000000|2021-03-30 19:20:00|8617.3|8605.3|8619.9|8607.9|8619.9|8607.9|8617.1|8605.1|0
1617132300000|2021-03-30 19:25:00|8619.8|8607.8|8619.6|8607.6|8620|8608|8617.3|8605.3|0
1617132600000|2021-03-30 19:30:00|8619.7|8607.7|8619.3|8607.3|8622|8610|8617.3|8605.3|0
1617132900000|2021-03-30 19:35:00|8619.4|8607.4|8614.8|8602.8|8620|8608|8612.8|8600.8|0
1617133200000|2021-03-30 19:40:00|8614.9|8602.9|8612.3|8600.3|8615|8603|8612.2|8600.2|0
1617133500000|2021-03-30 19:45:00|8612.4|8600.4|8609.5|8597.5|8614.5|8602.5|8609.4|8597.4|0
1617133800000|2021-03-30 19:50:00|8609.2|8597.2|8601.9|8589.9|8611.2|8599.2|8601.8|8589.8|0
1617134100000|2021-03-30 19:55:00|8602|8590|8611.5|8599.5|8611.5|8599.5|8599.3|8587.3|0
1617134400000|2021-03-30 20:00:00|8611.3|8599.3|8608.5|8596.5|8619.4|8607.4|8608.5|8596.5|0
1617134700000|2021-03-30 20:05:00|8608.9|8596.9|8610.5|8598.5|8611.8|8599.8|8608.9|8596.9|0
1617135000000|2021-03-30 20:10:00|8610.4|8598.4|8611.2|8599.2|8613.8|8601.8|8610|8598|0
1617135300000|2021-03-30 20:15:00|8611.1|8599.1|8610.1|8598.1|8611.1|8599.1|8609.9|8597.9|0
1617135600000|2021-03-30 20:20:00|8609.9|8597.9|8610.3|8598.3|8610.5|8598.5|8609.9|8597.9|0
1617135900000|2021-03-30 20:25:00|8610.5|8598.5|8610.7|8598.7|8610.9|8598.9|8610.1|8598.1|0
1617136200000|2021-03-30 20:30:00|8610.8|8598.8|8608.5|8596.5|8612.5|8600.5|8608.5|8596.5|0
1617136500000|2021-03-30 20:35:00|8608.6|8596.6|8609.1|8597.1|8609.6|8597.6|8608.5|8596.5|0
1617136800000|2021-03-30 20:40:00|8609.2|8597.2|8609.1|8597.1|8609.6|8597.6|8608.5|8596.5|0
1617137100000|2021-03-30 20:45:00|8609.2|8597.2|8608.5|8596.5|8609.6|8597.6|8608.5|8596.5|0
1617137400000|2021-03-30 20:50:00|8609.1|8597.1|8609.1|8597.1|8609.1|8597.1|8608.5|8596.5|0
1617137700000|2021-03-30 20:55:00|8608.5|8596.5|8610.2|8598.2|8610.4|8598.4|8608.5|8596.5|0
1617138000000|2021-03-30 21:00:00|8610|8598|8610.4|8598.4|8610.6|8598.6|8610|8598|0
1617138300000|2021-03-30 21:05:00|8610.2|8598.2|8610|8598|8610.4|8598.4|8610|8598|0
1617138600000|2021-03-30 21:10:00|8609.6|8597.6|8610|8598|8610|8598|8609.2|8597.2|0
1617138900000|2021-03-30 21:15:00|8609.6|8597.6|8609|8597|8610.4|8598.4|8609|8597|0
1617139200000|2021-03-30 21:20:00|8609.2|8597.2|8608.8|8596.8|8610.6|8598.6|8608.4|8596.4|0
1617139500000|2021-03-30 21:25:00|8609.2|8597.2|8608.8|8596.8|8609.2|8597.2|8608.4|8596.4|0
1617139800000|2021-03-30 21:30:00|8609|8597|8609|8597|8609.2|8597.2|8609|8597|0
1617140100000|2021-03-30 21:35:00|8609.2|8597.2|8609.2|8597.2|8609.4|8597.4|8609.2|8597.2|0
1617140700000|2021-03-30 21:45:00|8609|8597|8609.2|8597.2|8609.2|8597.2|8609|8597|0
1617141300000|2021-03-30 21:55:00|8609.4|8597.4|8609|8597|8609.4|8597.4|8609|8597|0
1617141600000|2021-03-30 22:00:00|8608.9|8596.9|8605.2|8593.2|8610.2|8598.2|8605.2|8593.2|0
1617141900000|2021-03-30 22:05:00|8605.4|8593.4|8600.4|8588.4|8605.4|8593.4|8600.4|8588.4|0
1617142200000|2021-03-30 22:10:00|8600.5|8588.5|8603.9|8591.9|8603.9|8591.9|8600.5|8588.5|0
1617142500000|2021-03-30 22:15:00|8604|8592|8600.2|8588.2|8604.4|8592.4|8598.2|8586.2|0
1617142800000|2021-03-30 22:20:00|8600.4|8588.4|8603.2|8591.2|8603.2|8591.2|8600.4|8588.4|0
1617143100000|2021-03-30 22:25:00|8603.3|8591.3|8604.8|8592.8|8604.8|8592.8|8602.8|8590.8|0
1617143400000|2021-03-30 22:30:00|8605.2|8593.2|8603.2|8591.2|8605.7|8593.7|8603.2|8591.2|0
1617143700000|2021-03-30 22:35:00|8603.3|8591.3|8604.8|8592.8|8604.8|8592.8|8601.5|8589.5|0
1617144000000|2021-03-30 22:40:00|8605|8593|8602.4|8590.4|8605.2|8593.2|8601.9|8589.9|0
1617144300000|2021-03-30 22:45:00|8602.3|8590.3|8601.9|8589.9|8602.8|8590.8|8601.5|8589.5|0
1617144600000|2021-03-30 22:50:00|8602.1|8590.1|8601.5|8589.5|8602.8|8590.8|8600.4|8588.4|0
1617144900000|2021-03-30 22:55:00|8601.4|8589.4|8602.8|8590.8|8602.8|8590.8|8600.8|8588.8|0
1617145200000|2021-03-30 23:00:00|8602.4|8590.4|8600.4|8588.4|8602.4|8590.4|8599.1|8587.1|0
1617145500000|2021-03-30 23:05:00|8600.8|8588.8|8602.8|8590.8|8604.3|8592.3|8600.8|8588.8|0
1617145800000|2021-03-30 23:10:00|8603.2|8591.2|8605|8593|8605.7|8593.7|8603.2|8591.2|0
1617146100000|2021-03-30 23:15:00|8604.8|8592.8|8608.1|8596.1|8608.1|8596.1|8604.8|8592.8|0
1617146400000|2021-03-30 23:20:00|8608.7|8596.7|8609.6|8597.6|8610|8598|8606.7|8594.7|0
1617146700000|2021-03-30 23:25:00|8609.4|8597.4|8611.6|8599.6|8612.5|8600.5|8609.4|8597.4|0
1617147000000|2021-03-30 23:30:00|8612|8600|8612.5|8600.5|8616.4|8604.4|8612|8600|0
1617147300000|2021-03-30 23:35:00|8612.7|8600.7|8612.9|8600.9|8612.9|8600.9|8611.6|8599.6|0
1617147600000|2021-03-30 23:40:00|8612.5|8600.5|8612|8600|8612.5|8600.5|8611.6|8599.6|0
1617147900000|2021-03-30 23:45:00|8611.6|8599.6|8612|8600|8612.9|8600.9|8611.6|8599.6|0
1617148200000|2021-03-30 23:50:00|8611.6|8599.6|8611.6|8599.6|8612.5|8600.5|8610|8598|0
1617148500000|2021-03-30 23:55:00|8611.5|8599.5|8612.9|8600.9|8614|8602|8610.5|8598.5|0
1617148800000|2021-03-31 00:00:00|8613.5|8601.5|8610.5|8598.5|8613.5|8601.5|8608.7|8596.7|0
1617149100000|2021-03-31 00:05:00|8610.4|8598.4|8609.2|8597.2|8611.6|8599.6|8608.1|8596.1|0
1617149400000|2021-03-31 00:10:00|8609.6|8597.6|8610|8598|8611.1|8599.1|8609.2|8597.2|0
1617149700000|2021-03-31 00:15:00|8609.6|8597.6|8604.6|8592.6|8610|8598|8602.4|8590.4|0
1617150000000|2021-03-31 00:20:00|8604.7|8592.7|8606.9|8594.9|8608.9|8596.9|8602.5|8590.5|0
1617150300000|2021-03-31 00:25:00|8606.1|8594.1|8613.4|8601.4|8615.5|8603.5|8604.7|8592.7|0
1617150600000|2021-03-31 00:30:00|8614.2|8602.2|8615.7|8603.7|8617.8|8605.8|8614.2|8602.2|0
1617150900000|2021-03-31 00:35:00|8616|8604|8617.9|8605.9|8617.9|8605.9|8613.5|8601.5|0
1617151200000|2021-03-31 00:40:00|8617.8|8605.8|8617.9|8605.9|8617.9|8605.9|8615.7|8603.7|0
1617151500000|2021-03-31 00:45:00|8617.8|8605.8|8615.8|8603.8|8617.8|8605.8|8613.6|8601.6|0
1617151800000|2021-03-31 00:50:00|8615.7|8603.7|8615.7|8603.7|8617.9|8605.9|8615.7|8603.7|0
1617152100000|2021-03-31 00:55:00|8615.8|8603.8|8617.8|8605.8|8617.8|8605.8|8615.7|8603.7|0
1617152400000|2021-03-31 01:00:00|8618.4|8606.4|8616.2|8604.2|8618.5|8606.5|8616.2|8604.2|0
1617152700000|2021-03-31 01:05:00|8616.3|8604.3|8620.5|8608.5|8620.6|8608.6|8616.2|8604.2|0
1617153000000|2021-03-31 01:10:00|8620.6|8608.6|8620.5|8608.5|8622.6|8610.6|8618.4|8606.4|0
1617153300000|2021-03-31 01:15:00|8620|8608|8624.3|8612.3|8624.5|8612.5|8620|8608|0
1617153600000|2021-03-31 01:20:00|8624.4|8612.4|8622.3|8610.3|8624.4|8612.4|8622.2|8610.2|0
1617153900000|2021-03-31 01:25:00|8622.2|8610.2|8620|8608|8622.3|8610.3|8620|8608|0
1617154200000|2021-03-31 01:30:00|8620.1|8608.1|8622.1|8610.1|8622.1|8610.1|8617.8|8605.8|0
1617154500000|2021-03-31 01:35:00|8621.3|8609.3|8619.9|8607.9|8622.2|8610.2|8618.9|8606.9|0
1617154800000|2021-03-31 01:40:00|8619.1|8607.1|8613.5|8601.5|8619.1|8607.1|8613.4|8601.4|0
1617155100000|2021-03-31 01:45:00|8613.4|8601.4|8613.5|8601.5|8613.5|8601.5|8613.4|8601.4|0
1617155400000|2021-03-31 01:50:00|8613.1|8601.1|8615.7|8603.7|8615.7|8603.7|8611.3|8599.3|0
1617155700000|2021-03-31 01:55:00|8615.6|8603.6|8613.5|8601.5|8615.6|8603.6|8613.5|8601.5|0
1617156000000|2021-03-31 02:00:00|8614.2|8602.2|8614.1|8602.1|8614.2|8602.2|8612|8600|0
1617156300000|2021-03-31 02:05:00|8614|8602|8612|8600|8614.1|8602.1|8609.8|8597.8|0
1617156600000|2021-03-31 02:10:00|8611.9|8599.9|8609.8|8597.8|8612|8600|8609.8|8597.8|0
1617156900000|2021-03-31 02:15:00|8609.1|8597.1|8609.2|8597.2|8609.2|8597.2|8609.1|8597.1|0
1617157200000|2021-03-31 02:20:00|8609.1|8597.1|8606.9|8594.9|8611.3|8599.3|8606.9|8594.9|0
1617157500000|2021-03-31 02:25:00|8606.8|8594.8|8606|8594|8606.9|8594.9|8604.7|8592.7|0
1617157800000|2021-03-31 02:30:00|8604.8|8592.8|8602.6|8590.6|8606.8|8594.8|8602.6|8590.6|0
1617158100000|2021-03-31 02:35:00|8602.2|8590.2|8600.4|8588.4|8602.2|8590.2|8600.3|8588.3|0
1617158400000|2021-03-31 02:40:00|8600.5|8588.5|8602.6|8590.6|8602.6|8590.6|8600.5|8588.5|0
1617158700000|2021-03-31 02:45:00|8602.5|8590.5|8600.5|8588.5|8602.6|8590.6|8600.4|8588.4|0
1617159000000|2021-03-31 02:50:00|8600.4|8588.4|8595.1|8583.1|8600.4|8588.4|8592.8|8580.8|0
1617159300000|2021-03-31 02:55:00|8595.2|8583.2|8597.2|8585.2|8599.4|8587.4|8595.2|8583.2|0
1617159600000|2021-03-31 03:00:00|8597.3|8585.3|8601.5|8589.5|8601.5|8589.5|8597.2|8585.2|0
1617159900000|2021-03-31 03:05:00|8601.6|8589.6|8599.4|8587.4|8601.6|8589.6|8599.3|8587.3|0
1617160200000|2021-03-31 03:10:00|8599.5|8587.5|8599.4|8587.4|8601.6|8589.6|8599.3|8587.3|0
1617160500000|2021-03-31 03:15:00|8599.5|8587.5|8600.5|8588.5|8601.6|8589.6|8599.4|8587.4|0
1617160800000|2021-03-31 03:20:00|8600.9|8588.9|8601.6|8589.6|8601.6|8589.6|8599.5|8587.5|0
1617161100000|2021-03-31 03:25:00|8601.7|8589.7|8603.8|8591.8|8603.9|8591.9|8601.7|8589.7|0
1617161400000|2021-03-31 03:30:00|8603.9|8591.9|8603.8|8591.8|8603.9|8591.9|8601.7|8589.7|0
1617161700000|2021-03-31 03:35:00|8603|8591|8599.5|8587.5|8603|8591|8599.5|8587.5|0
1617162000000|2021-03-31 03:40:00|8599.6|8587.6|8599.6|8587.6|8601.7|8589.7|8599.5|8587.5|0
1617162300000|2021-03-31 03:45:00|8599.5|8587.5|8599.4|8587.4|8599.6|8587.6|8599.4|8587.4|0
1617162600000|2021-03-31 03:50:00|8598.6|8586.6|8597.3|8585.3|8599.4|8587.4|8597.2|8585.2|0
1617162900000|2021-03-31 03:55:00|8597.2|8585.2|8599.4|8587.4|8599.5|8587.5|8597.2|8585.2|0
1617163200000|2021-03-31 04:00:00|8598.4|8586.4|8597.3|8585.3|8598.4|8586.4|8597.3|8585.3|0
1617163500000|2021-03-31 04:05:00|8597.7|8585.7|8599.5|8587.5|8599.5|8587.5|8597.3|8585.3|0
1617163800000|2021-03-31 04:10:00|8599.6|8587.6|8601.6|8589.6|8601.6|8589.6|8599.5|8587.5|0
1617164400000|2021-03-31 04:20:00|8601.5|8589.5|8599.5|8587.5|8601.6|8589.6|8599.4|8587.4|0
1617164700000|2021-03-31 04:25:00|8599.4|8587.4|8599.4|8587.4|8599.5|8587.5|8599.4|8587.4|0
1617165000000|2021-03-31 04:30:00|8598.6|8586.6|8597.2|8585.2|8598.6|8586.6|8597.2|8585.2|0
1617165300000|2021-03-31 04:35:00|8597.3|8585.3|8599.4|8587.4|8599.4|8587.4|8597.2|8585.2|0
1617165600000|2021-03-31 04:40:00|8599.3|8587.3|8599.4|8587.4|8599.5|8587.5|8599.3|8587.3|0
1617165900000|2021-03-31 04:45:00|8599.5|8587.5|8595.2|8583.2|8599.5|8587.5|8595.1|8583.1|0
1617166200000|2021-03-31 04:50:00|8595.1|8583.1|8588.7|8576.7|8595.1|8583.1|8588.7|8576.7|0
1617166500000|2021-03-31 04:55:00|8588.8|8576.8|8592|8580|8592|8580|8588.7|8576.7|0
1617166800000|2021-03-31 05:00:00|8591.9|8579.9|8587.7|8575.7|8592|8580|8587.5|8575.5|0
1617167100000|2021-03-31 05:05:00|8587.6|8575.6|8586.6|8574.6|8587.7|8575.7|8585.5|8573.5|0
1617167400000|2021-03-31 05:10:00|8587|8575|8587.7|8575.7|8587.7|8575.7|8585.5|8573.5|0
1617167700000|2021-03-31 05:15:00|8587.6|8575.6|8587.6|8575.6|8587.7|8575.7|8587.6|8575.6|0
1617168000000|2021-03-31 05:20:00|8587.7|8575.7|8588.8|8576.8|8589.9|8577.9|8587.6|8575.6|0
1617168300000|2021-03-31 05:25:00|8589.8|8577.8|8587.7|8575.7|8589.8|8577.8|8587.6|8575.6|0
1617168600000|2021-03-31 05:30:00|8587.6|8575.6|8592|8580|8592|8580|8585.5|8573.5|0
1617168900000|2021-03-31 05:35:00|8592.8|8580.8|8596.3|8584.3|8596.4|8584.4|8592.8|8580.8|0
1617169200000|2021-03-31 05:40:00|8596.4|8584.4|8592|8580|8596.4|8584.4|8592|8580|0
1617169500000|2021-03-31 05:45:00|8592.8|8580.8|8593.1|8581.1|8594.2|8582.2|8592|8580|0
1617169800000|2021-03-31 05:50:00|8592.7|8580.7|8587.7|8575.7|8594.1|8582.1|8587.7|8575.7|0
1617170100000|2021-03-31 05:55:00|8588.5|8576.5|8589.7|8577.7|8591.9|8579.9|8588.5|8576.5|0
1617170400000|2021-03-31 06:00:00|8590.1|8578.1|8581.6|8576.6|8592.1|8587.1|8579.1|8574.1|44
1617170700000|2021-03-31 06:05:00|8584.1|8579.1|8588.6|8583.6|8588.6|8583.6|8581.6|8576.6|14
1617171000000|2021-03-31 06:10:00|8588.1|8583.1|8592.6|8587.6|8592.6|8587.6|8587.6|8582.6|13
1617171300000|2021-03-31 06:15:00|8593.1|8588.1|8593.6|8588.6|8593.6|8588.6|8590.6|8585.6|11
1617171600000|2021-03-31 06:20:00|8594.1|8589.1|8592.1|8587.1|8597.6|8592.6|8592.1|8587.1|3
1617171900000|2021-03-31 06:25:00|8591.6|8586.6|8590.1|8585.1|8592.1|8587.1|8588.1|8583.1|3
1617172200000|2021-03-31 06:30:00|8590.6|8585.6|8590.1|8585.1|8591.1|8586.1|8588.6|8583.6|3
1617172500000|2021-03-31 06:35:00|8588.1|8583.1|8588.1|8583.1|8590.1|8585.1|8583.6|8578.6|14
1617172800000|2021-03-31 06:40:00|8588.6|8583.6|8588.6|8583.6|8588.6|8583.6|8585.6|8580.6|1
1617173100000|2021-03-31 06:45:00|8588.1|8583.1|8589.1|8584.1|8590.6|8585.6|8585.6|8580.6|4
1617173400000|2021-03-31 06:50:00|8588.6|8583.6|8589.1|8584.1|8591.6|8586.6|8587.1|8582.1|9
1617173700000|2021-03-31 06:55:00|8589.6|8584.6|8596.6|8591.6|8597.6|8592.6|8589.1|8584.1|39
1617174000000|2021-03-31 07:00:00|8594.1|8589.1|8602.1|8597.1|8610.6|8605.6|8590.1|8585.1|365
1617174300000|2021-03-31 07:05:00|8602.6|8597.6|8613.6|8608.6|8615.1|8610.1|8593.6|8588.6|192
1617174600000|2021-03-31 07:10:00|8613.1|8608.1|8621.1|8616.1|8621.1|8616.1|8607.1|8602.1|149
1617174900000|2021-03-31 07:15:00|8621.6|8616.6|8630.1|8625.1|8632.1|8627.1|8615.1|8610.1|164
1617175200000|2021-03-31 07:20:00|8629.6|8624.6|8633.1|8628.1|8645.1|8640.1|8628.1|8623.1|297
1617175500000|2021-03-31 07:25:00|8632.1|8627.1|8626.1|8621.1|8633.1|8628.1|8621.1|8616.1|299
1617175800000|2021-03-31 07:30:00|8625.6|8620.6|8619.1|8614.1|8626.1|8621.1|8617.1|8612.1|90
1617176100000|2021-03-31 07:35:00|8618.6|8613.6|8613.6|8608.6|8621.1|8616.1|8610.1|8605.1|72
1617176400000|2021-03-31 07:40:00|8612.9|8607.9|8628.4|8623.4|8628.4|8623.4|8612.4|8607.4|118
1617176700000|2021-03-31 07:45:00|8628.9|8623.9|8626.4|8621.4|8633.4|8628.4|8626.4|8621.4|65
1617177000000|2021-03-31 07:50:00|8625.9|8620.9|8625.9|8620.9|8626.9|8621.9|8621.4|8616.4|72
1617177300000|2021-03-31 07:55:00|8626.4|8621.4|8631.9|8626.9|8634.9|8629.9|8625.9|8620.9|48
1617177600000|2021-03-31 08:00:00|8631.4|8626.4|8642.4|8637.4|8642.9|8637.9|8630.4|8625.4|52
1617177900000|2021-03-31 08:05:00|8643.4|8638.4|8652.4|8647.4|8653.9|8648.9|8643.4|8638.4|89
1617178200000|2021-03-31 08:10:00|8651.9|8646.9|8653.9|8648.9|8655.9|8650.9|8643.9|8638.9|99
1617178500000|2021-03-31 08:15:00|8653.4|8648.4|8637.9|8632.9|8653.4|8648.4|8637.4|8632.4|78
1617178800000|2021-03-31 08:20:00|8637.4|8632.4|8640.4|8635.4|8641.9|8636.9|8634.4|8629.4|37
1617179100000|2021-03-31 08:25:00|8641.4|8636.4|8635.4|8630.4|8642.4|8637.4|8632.9|8627.9|46
1617179400000|2021-03-31 08:30:00|8635.9|8630.9|8624.4|8619.4|8636.4|8631.4|8624.4|8619.4|56
1617179700000|2021-03-31 08:35:00|8623.9|8618.9|8631.4|8626.4|8631.4|8626.4|8623.9|8618.9|45
1617180000000|2021-03-31 08:40:00|8632.4|8627.4|8628.4|8623.4|8634.4|8629.4|8623.9|8618.9|54
1617180300000|2021-03-31 08:45:00|8627.9|8622.9|8624.9|8619.9|8628.4|8623.4|8622.9|8617.9|50
1617180600000|2021-03-31 08:50:00|8623.9|8618.9|8633.4|8628.4|8633.9|8628.9|8620.9|8615.9|52
1617180900000|2021-03-31 08:55:00|8633.9|8628.9|8635.4|8630.4|8637.4|8632.4|8632.9|8627.9|51
1617181200000|2021-03-31 09:00:00|8633.9|8628.9|8635.4|8630.4|8638.4|8633.4|8631.4|8626.4|28
1617181500000|2021-03-31 09:05:00|8635.9|8630.9|8633.4|8628.4|8638.4|8633.4|8632.4|8627.4|61
1617181800000|2021-03-31 09:10:00|8632.9|8627.9|8636.9|8631.9|8637.9|8632.9|8632.4|8627.4|91
1617182100000|2021-03-31 09:15:00|8636.4|8631.4|8639.4|8634.4|8642.4|8637.4|8634.9|8629.9|53
1617182400000|2021-03-31 09:20:00|8638.9|8633.9|8639.4|8634.4|8643.4|8638.4|8638.4|8633.4|27
1617182700000|2021-03-31 09:25:00|8638.9|8633.9|8640.4|8635.4|8641.9|8636.9|8635.9|8630.9|13
1617183000000|2021-03-31 09:30:00|8639.9|8634.9|8641.9|8636.9|8642.9|8637.9|8639.4|8634.4|12
1617183300000|2021-03-31 09:35:00|8641.4|8636.4|8644.4|8639.4|8644.4|8639.4|8639.4|8634.4|30
1617183600000|2021-03-31 09:40:00|8643.9|8638.9|8641.9|8636.9|8644.4|8639.4|8639.9|8634.9|35
1617183900000|2021-03-31 09:45:00|8642.4|8637.4|8645.4|8640.4|8647.4|8642.4|8641.9|8636.9|65
1617184200000|2021-03-31 09:50:00|8644.9|8639.9|8637.4|8632.4|8644.9|8639.9|8632.9|8627.9|57
1617184500000|2021-03-31 09:55:00|8636.9|8631.9|8630.9|8625.9|8637.4|8632.4|8628.4|8623.4|95
1617184800000|2021-03-31 10:00:00|8631.4|8626.4|8638.4|8633.4|8640.9|8635.9|8631.4|8626.4|28
1617185100000|2021-03-31 10:05:00|8637.9|8632.9|8637.9|8632.9|8638.9|8633.9|8634.4|8629.4|17
1617185400000|2021-03-31 10:10:00|8638.4|8633.4|8643.9|8638.9|8646.9|8641.9|8638.4|8633.4|30
1617185700000|2021-03-31 10:15:00|8644.4|8639.4|8637.4|8632.4|8644.4|8639.4|8637.4|8632.4|37
1617186000000|2021-03-31 10:20:00|8637.9|8632.9|8637.4|8632.4|8639.9|8634.9|8634.9|8629.9|37
1617186300000|2021-03-31 10:25:00|8637.9|8632.9|8637.9|8632.9|8638.9|8633.9|8635.4|8630.4|42
1617186600000|2021-03-31 10:30:00|8637.4|8632.4|8635.4|8630.4|8638.9|8633.9|8634.4|8629.4|97
1617186900000|2021-03-31 10:35:00|8634.9|8629.9|8632.4|8627.4|8635.4|8630.4|8631.9|8626.9|22
1617187200000|2021-03-31 10:40:00|8631.9|8626.9|8629.9|8624.9|8635.4|8630.4|8629.9|8624.9|39
1617187500000|2021-03-31 10:45:00|8628.9|8623.9|8623.4|8618.4|8630.4|8625.4|8622.9|8617.9|81
1617187800000|2021-03-31 10:50:00|8622.9|8617.9|8623.4|8618.4|8625.9|8620.9|8621.9|8616.9|79
1617188100000|2021-03-31 10:55:00|8623.9|8618.9|8624.4|8619.4|8624.9|8619.9|8620.4|8615.4|53
1617188400000|2021-03-31 11:00:00|8626.4|8621.4|8618.4|8613.4|8627.4|8622.4|8614.9|8609.9|93
1617188700000|2021-03-31 11:05:00|8618.9|8613.9|8614.4|8609.4|8619.4|8614.4|8613.4|8608.4|42
1617189000000|2021-03-31 11:10:00|8613.9|8608.9|8611.9|8606.9|8614.9|8609.9|8609.9|8604.9|121
1617189300000|2021-03-31 11:15:00|8611.4|8606.4|8614.4|8609.4|8615.9|8610.9|8609.9|8604.9|65
1617189600000|2021-03-31 11:20:00|8613.9|8608.9|8612.4|8607.4|8615.9|8610.9|8611.4|8606.4|34
1617189900000|2021-03-31 11:25:00|8611.9|8606.9|8613.4|8608.4|8615.4|8610.4|8611.4|8606.4|31
1617190200000|2021-03-31 11:30:00|8613.9|8608.9|8614.4|8609.4|8615.9|8610.9|8612.4|8607.4|27
1617190500000|2021-03-31 11:35:00|8614.9|8609.9|8617.4|8612.4|8618.4|8613.4|8613.9|8608.9|47
1617190800000|2021-03-31 11:40:00|8618.9|8613.9|8621.4|8616.4|8622.9|8617.9|8617.4|8612.4|21
1617191100000|2021-03-31 11:45:00|8621.9|8616.9|8625.9|8620.9|8625.9|8620.9|8620.9|8615.9|28
1617191400000|2021-03-31 11:50:00|8625.4|8620.4|8622.9|8617.9|8627.9|8622.9|8621.9|8616.9|37
1617191700000|2021-03-31 11:55:00|8623.4|8618.4|8622.4|8617.4|8625.9|8620.9|8620.9|8615.9|20
1617192000000|2021-03-31 12:00:00|8622.9|8617.9|8621.9|8616.9|8622.9|8617.9|8618.4|8613.4|33
1617192300000|2021-03-31 12:05:00|8621.4|8616.4|8617.4|8612.4|8621.9|8616.9|8616.9|8611.9|26
1617192600000|2021-03-31 12:10:00|8616.9|8611.9|8610.4|8605.4|8617.4|8612.4|8609.4|8604.4|35
1617192900000|2021-03-31 12:15:00|8610.9|8605.9|8606.4|8601.4|8612.4|8607.4|8606.4|8601.4|45
1617193200000|2021-03-31 12:20:00|8607.4|8602.4|8609.9|8604.9|8612.9|8607.9|8605.4|8600.4|59
1617193500000|2021-03-31 12:25:00|8610.4|8605.4|8611.9|8606.9|8614.4|8609.4|8609.9|8604.9|22
1617193800000|2021-03-31 12:30:00|8612.4|8607.4|8615.4|8610.4|8615.9|8610.9|8610.4|8605.4|36
1617194100000|2021-03-31 12:35:00|8615.9|8610.9|8607.4|8602.4|8616.4|8611.4|8607.4|8602.4|73
1617194400000|2021-03-31 12:40:00|8607.9|8602.9|8605.9|8600.9|8608.4|8603.4|8603.4|8598.4|84
1617194700000|2021-03-31 12:45:00|8606.4|8601.4|8600.9|8595.9|8606.9|8601.9|8599.9|8594.9|73
1617195000000|2021-03-31 12:50:00|8600.4|8595.4|8603.9|8598.9|8604.4|8599.4|8597.4|8592.4|99
1617195300000|2021-03-31 12:55:00|8603.4|8598.4|8600.9|8595.9|8603.4|8598.4|8597.9|8592.9|82
1617195600000|2021-03-31 13:00:00|8601.4|8596.4|8602.4|8597.4|8603.4|8598.4|8600.4|8595.4|48
1617195900000|2021-03-31 13:05:00|8603.4|8598.4|8599.4|8594.4|8603.4|8598.4|8598.4|8593.4|101
1617196200000|2021-03-31 13:10:00|8598.9|8593.9|8597.4|8592.4|8599.9|8594.9|8595.9|8590.9|97
1617196500000|2021-03-31 13:15:00|8596.9|8591.9|8597.4|8592.4|8599.4|8594.4|8594.9|8589.9|112
1617196800000|2021-03-31 13:20:00|8597.9|8592.9|8596.4|8591.4|8599.4|8594.4|8595.4|8590.4|46
1617197100000|2021-03-31 13:25:00|8595.4|8590.4|8601.4|8596.4|8602.4|8597.4|8593.4|8588.4|66
1617197400000|2021-03-31 13:30:00|8600.4|8595.4|8590.9|8585.9|8605.9|8600.9|8589.9|8584.9|139
1617197700000|2021-03-31 13:35:00|8590.4|8585.4|8592.9|8587.9|8594.4|8589.4|8582.9|8577.9|75
1617198000000|2021-03-31 13:40:00|8593.4|8588.4|8593.9|8588.9|8594.9|8589.9|8589.9|8584.9|53
1617198300000|2021-03-31 13:45:00|8594.4|8589.4|8599.9|8594.9|8601.9|8596.9|8591.9|8586.9|77
1617198600000|2021-03-31 13:50:00|8599.4|8594.4|8596.4|8591.4|8599.4|8594.4|8590.9|8585.9|136
1617198900000|2021-03-31 13:55:00|8596.9|8591.9|8598.4|8593.4|8601.4|8596.4|8596.9|8591.9|139
1617199200000|2021-03-31 14:00:00|8598.9|8593.9|8593.4|8588.4|8598.9|8593.9|8592.4|8587.4|240
1617199500000|2021-03-31 14:05:00|8592.9|8587.9|8598.4|8593.4|8598.9|8593.9|8590.4|8585.4|91
1617199800000|2021-03-31 14:10:00|8598.8|8593.8|8595.3|8590.3|8600.3|8595.3|8593.3|8588.3|37
1617200100000|2021-03-31 14:15:00|8594.8|8589.8|8587.3|8582.3|8597.3|8592.3|8586.8|8581.8|108
1617200400000|2021-03-31 14:20:00|8586.8|8581.8|8584.3|8579.3|8589.3|8584.3|8583.8|8578.8|73
1617200700000|2021-03-31 14:25:00|8583.8|8578.8|8584.3|8579.3|8584.8|8579.8|8580.3|8575.3|82
1617201000000|2021-03-31 14:30:00|8584.8|8579.8|8575.3|8570.3|8585.3|8580.3|8573.8|8568.8|110
1617201300000|2021-03-31 14:35:00|8574.8|8569.8|8573.3|8568.3|8577.3|8572.3|8572.8|8567.8|94
1617201600000|2021-03-31 14:40:00|8573.8|8568.8|8576.8|8571.8|8576.8|8571.8|8569.8|8564.8|108
1617201900000|2021-03-31 14:45:00|8577.3|8572.3|8577.3|8572.3|8579.8|8574.8|8572.8|8567.8|111
1617202200000|2021-03-31 14:50:00|8577.8|8572.8|8577.8|8572.8|8578.8|8573.8|8573.8|8568.8|59
1617202500000|2021-03-31 14:55:00|8577.3|8572.3|8584.3|8579.3|8584.8|8579.8|8577.3|8572.3|109
1617202800000|2021-03-31 15:00:00|8583.8|8578.8|8583.3|8578.3|8585.8|8580.8|8579.8|8574.8|127
1617203100000|2021-03-31 15:05:00|8582.8|8577.8|8587.8|8582.8|8589.3|8584.3|8581.8|8576.8|97
1617203400000|2021-03-31 15:10:00|8588.3|8583.3|8596.3|8591.3|8596.8|8591.8|8585.3|8580.3|112
1617203700000|2021-03-31 15:15:00|8595.8|8590.8|8597.8|8592.8|8599.3|8594.3|8592.8|8587.8|186
1617204000000|2021-03-31 15:20:00|8598.8|8593.8|8596.3|8591.3|8598.8|8593.8|8592.3|8587.3|162
1617204300000|2021-03-31 15:25:00|8596.8|8591.8|8587.3|8582.3|8604.8|8599.8|8587.3|8582.3|895
1617204600000|2021-03-31 15:30:00|8588.3|8581.3|8584.3|8578.3|8592.3|8585.3|8574.3|8567.3|974
1617204900000|2021-03-31 15:35:00|8585.3|8577.3|8595.3|8588.3|8595.3|8589.3|8583.3|8576.3|237
1617205200000|2021-03-31 15:40:00|8594.3|8589.3|8589.3|8582.3|8594.3|8589.3|8588.3|8580.3|73
1617205500000|2021-03-31 15:45:00|8590.3|8583.3|8593.3|8586.3|8596.3|8590.3|8589.3|8582.3|32
1617205800000|2021-03-31 15:50:00|8592.3|8585.3|8593.3|8587.3|8593.3|8587.3|8589.3|8583.3|17
1617206100000|2021-03-31 15:55:00|8594.3|8586.3|8594.3|8586.3|8597.3|8589.3|8591.3|8584.3|38
1617206400000|2021-03-31 16:00:00|8593.3|8587.3|8593.3|8586.3|8595.3|8588.3|8591.3|8585.3|20
1617206700000|2021-03-31 16:05:00|8592.3|8585.3|8594.3|8587.3|8595.3|8587.3|8592.3|8585.3|3
1617207000000|2021-03-31 16:10:00|8593.3|8588.3|8595.3|8589.3|8596.3|8590.3|8593.3|8588.3|248
1617207300000|2021-03-31 16:15:00|8596.3|8588.3|8599.3|8593.3|8599.3|8593.3|8595.3|8588.3|15
1617207600000|2021-03-31 16:20:00|8598.3|8592.3|8600.3|8594.3|8601.3|8594.3|8598.3|8591.3|25
1617207900000|2021-03-31 16:25:00|8601.3|8593.3|8600.3|8594.3|8601.3|8594.3|8600.3|8593.3|4
1617208200000|2021-03-31 16:30:00|8599.3|8593.3|8598.3|8590.3|8600.3|8594.3|8597.3|8590.3|29
1617208500000|2021-03-31 16:35:00|8597.3|8592.3|8600.3|8594.3|8600.3|8594.3|8597.3|8592.3|23
1617208800000|2021-03-31 16:40:00|8599.3|8593.3|8602.3|8595.3|8602.3|8596.3|8598.3|8592.3|20
1617209100000|2021-03-31 16:45:00|8603.3|8596.3|8602.3|8596.3|8603.3|8597.3|8601.3|8594.3|174
1617209400000|2021-03-31 16:50:00|8603.3||8602.3||8603.3||8602.3||1
1617209700000|2021-03-31 16:55:00|8603.3|8597.3|8604.3|8597.3|8604.3|8597.3|8603.3|8595.3|5
1617210000000|2021-03-31 17:00:00|8603.3|8598.3|8604.3|8596.3|8605.3|8598.3|8602.3|8596.3|12
1617210300000|2021-03-31 17:05:00|8605.3|8597.3|8609.3|8602.3|8611.3|8603.3|8605.3|8597.3|56
1617210600000|2021-03-31 17:10:00|8610.3|8603.3|8611.3|8603.3|8612.3|8606.3|8610.3|8603.3|13
1617210900000|2021-03-31 17:15:00|8612.3|8604.3|8609.3|8602.3|8612.3|8604.3|8609.3|8602.3|5
1617211200000|2021-03-31 17:20:00|8608.3|8601.3|8610.3|8601.3|8610.3|8602.3|8607.3|8600.3|8
1617211500000|2021-03-31 17:25:00|8609.3|8602.3|8610.3|8604.3|8611.3|8604.3|8609.3|8602.3|2
1617211800000|2021-03-31 17:30:00|8609.3|8603.3|8610.3|8602.3|8611.3|8604.3|8607.3|8601.3|16
1617212100000|2021-03-31 17:35:00|8611.3|8603.3|8609.3|8601.3|8611.3|8604.3|8607.3|8601.3|14
1617212400000|2021-03-31 17:40:00|8608.3|8600.3|8606.3|8598.3|8608.3|8600.3|8605.3|8597.3|15
1617212700000|2021-03-31 17:45:00|8607.3|8600.3|8603.3|8595.3|8608.3|8600.3|8601.3|8595.3|15
1617213000000|2021-03-31 17:50:00|8604.3|8596.3|8607.3|8599.3|8608.3|8601.3|8604.3|8596.3|4
1617213300000|2021-03-31 17:55:00|8606.3|8597.3|8607.5|8595.5|8609.3|8600.3|8603.3|8595.5|15
1617213600000|2021-03-31 18:00:00|8607.6|8595.6|8607.2|8595.2|8607.6|8595.6|8604.9|8592.9|0
1617213900000|2021-03-31 18:05:00|8607.1|8595.1|8604.7|8592.7|8607.3|8595.3|8604.7|8592.7|0
1617214200000|2021-03-31 18:10:00|8604.8|8592.8|8604.7|8592.7|8605|8593|8600.1|8588.1|0
1617214500000|2021-03-31 18:15:00|8602.8|8590.8|8604.6|8592.6|8604.9|8592.9|8602.5|8590.5|0
1617214800000|2021-03-31 18:20:00|8604.5|8592.5|8604.7|8592.7|8604.9|8592.9|8602.4|8590.4|0
1617215100000|2021-03-31 18:25:00|8604.6|8592.6|8604.8|8592.8|8604.9|8592.9|8604.5|8592.5|0
1617215400000|2021-03-31 18:30:00|8604.9|8592.9|8609.2|8597.2|8609.4|8597.4|8604.9|8592.9|0
1617215700000|2021-03-31 18:35:00|8609.1|8597.1|8607|8595|8611.3|8599.3|8607|8595|0
1617216000000|2021-03-31 18:40:00|8606.9|8594.9|8611.1|8599.1|8611.2|8599.2|8604|8592|0
1617216300000|2021-03-31 18:45:00|8611.2|8599.2|8609.3|8597.3|8611.4|8599.4|8606.7|8594.7|0
1617216600000|2021-03-31 18:50:00|8609.4|8597.4|8615.8|8603.8|8615.8|8603.8|8609.2|8597.2|0
1617216900000|2021-03-31 18:55:00|8615.7|8603.7|8617|8605|8619.7|8607.7|8614.7|8602.7|0
1617217200000|2021-03-31 19:00:00|8616.9|8604.9|8619.8|8607.8|8619.8|8607.8|8614.9|8602.9|0
1617217500000|2021-03-31 19:05:00|8617.9|8605.9|8617.7|8605.7|8617.9|8605.9|8615.3|8603.3|0
1617217800000|2021-03-31 19:10:00|8617.8|8605.8|8615.4|8603.4|8617.8|8605.8|8613.2|8601.2|0
1617218100000|2021-03-31 19:15:00|8615.5|8603.5|8616.9|8604.9|8620.1|8608.1|8614.7|8602.7|0
1617218400000|2021-03-31 19:20:00|8616.8|8604.8|8616.4|8604.4|8616.9|8604.9|8614.3|8602.3|0
1617218700000|2021-03-31 19:25:00|8616.3|8604.3|8612.4|8600.4|8616.9|8604.9|8612.3|8600.3|0
1617219000000|2021-03-31 19:30:00|8612.3|8600.3|8612.6|8600.6|8615.2|8603.2|8612.2|8600.2|0
1617219300000|2021-03-31 19:35:00|8612.5|8600.5|8605.7|8593.7|8612.6|8600.6|8603.8|8591.8|0
1617219600000|2021-03-31 19:40:00|8605.6|8593.6|8601.5|8589.5|8606.2|8594.2|8601.5|8589.5|0
1617219900000|2021-03-31 19:45:00|8601.3|8589.3|8605.4|8593.4|8605.7|8593.7|8601.3|8589.3|0
1617220200000|2021-03-31 19:50:00|8605.1|8593.1|8601.4|8589.4|8610.7|8598.7|8601.4|8589.4|0
1617220500000|2021-03-31 19:55:00|8601.3|8589.3|8599.1|8587.1|8604.1|8592.1|8598.1|8586.1|0
1617220800000|2021-03-31 20:00:00|8599.3|8587.3|8598.4|8586.4|8609.4|8597.4|8594.9|8582.9|0
1617221100000|2021-03-31 20:05:00|8598|8586|8597.3|8585.3|8599.8|8587.8|8594.9|8582.9|0
1617221400000|2021-03-31 20:10:00|8596.9|8584.9|8593.2|8581.2|8597.3|8585.3|8591.9|8579.9|0
1617221700000|2021-03-31 20:15:00|8593.1|8581.1|8593.3|8581.3|8593.7|8581.7|8592.8|8580.8|0
1617222000000|2021-03-31 20:20:00|8593|8581|8593.5|8581.5|8593.7|8581.7|8593|8581|0
1617222300000|2021-03-31 20:25:00|8593.3|8581.3|8593.7|8581.7|8593.7|8581.7|8593.1|8581.1|0
1617222600000|2021-03-31 20:30:00|8593.8|8581.8|8593|8581|8594.3|8582.3|8591.9|8579.9|0
1617222900000|2021-03-31 20:35:00|8592.9|8580.9|8596.7|8584.7|8596.7|8584.7|8592.3|8580.3|0
1617223200000|2021-03-31 20:40:00|8596.6|8584.6|8596.7|8584.7|8597.6|8585.6|8595.4|8583.4|0
1617223500000|2021-03-31 20:45:00|8597.1|8585.1|8597.1|8585.1|8597.6|8585.6|8596.2|8584.2|0
1617223800000|2021-03-31 20:50:00|8596.7|8584.7|8596.1|8584.1|8597.1|8585.1|8595.6|8583.6|0
1617224100000|2021-03-31 20:55:00|8596.5|8584.5|8595.8|8583.8|8597|8585|8595.2|8583.2|0
1617224400000|2021-03-31 21:00:00|8595.9|8583.9|8595.3|8583.3|8596.1|8584.1|8594.9|8582.9|0
1617224700000|2021-03-31 21:05:00|8595.1|8583.1|8595.1|8583.1|8595.3|8583.3|8594.9|8582.9|0
1617225000000|2021-03-31 21:10:00|8595.3|8583.3|8595.3|8583.3|8595.3|8583.3|8594.5|8582.5|0
1617225300000|2021-03-31 21:15:00|8595.5|8583.5|8595.7|8583.7|8595.7|8583.7|8595.3|8583.3|0
1617225600000|2021-03-31 21:20:00|8595.5|8583.5|8595.3|8583.3|8595.7|8583.7|8595.1|8583.1|0
1617225900000|2021-03-31 21:25:00|8594.9|8582.9|8594.9|8582.9|8595.1|8583.1|8594.9|8582.9|0
1617226200000|2021-03-31 21:30:00|8595.3|8583.3|8595.7|8583.7|8595.7|8583.7|8595.3|8583.3|0
1617226500000|2021-03-31 21:35:00|8595.5|8583.5|8596|8584|8596.1|8584.1|8595.3|8583.3|0
1617226800000|2021-03-31 21:40:00|8596.2|8584.2|8595.8|8583.8|8596.2|8584.2|8595.4|8583.4|0
1617227100000|2021-03-31 21:45:00|8596|8584|8595.8|8583.8|8596|8584|8595.8|8583.8|0
1617227400000|2021-03-31 21:50:00|8596|8584|8596.6|8584.6|8596.8|8584.8|8596|8584|0
1617227700000|2021-03-31 21:55:00|8596.4|8584.4|8596.6|8584.6|8596.8|8584.8|8596.4|8584.4|0
1617228000000|2021-03-31 22:00:00|8596.7|8584.7|8601.4|8589.4|8601.4|8589.4|8596.7|8584.7|0
1617228300000|2021-03-31 22:05:00|8601.8|8589.8|8599.4|8587.4|8601.8|8589.8|8598.5|8586.5|0
1617228600000|2021-03-31 22:10:00|8599.5|8587.5|8600.9|8588.9|8601.4|8589.4|8599.4|8587.4|0
1617228900000|2021-03-31 22:15:00|8601.1|8589.1|8601.8|8589.8|8603.3|8591.3|8601.1|8589.1|0
1617229200000|2021-03-31 22:20:00|8602|8590|8601.8|8589.8|8603.8|8591.8|8601.4|8589.4|0
1617229500000|2021-03-31 22:25:00|8601.4|8589.4|8601.4|8589.4|8601.4|8589.4|8600.9|8588.9|0
1617229800000|2021-03-31 22:30:00|8601.8|8589.8|8601.7|8589.7|8602.1|8590.1|8601.4|8589.4|0
1617230100000|2021-03-31 22:35:00|8602.1|8590.1|8601.2|8589.2|8602.1|8590.1|8600.1|8588.1|0
1617230400000|2021-03-31 22:40:00|8600.8|8588.8|8601.7|8589.7|8601.7|8589.7|8600.8|8588.8|0
1617230700000|2021-03-31 22:45:00|8602.1|8590.1|8603.2|8591.2|8603.2|8591.2|8602.1|8590.1|0
1617231000000|2021-03-31 22:50:00|8602.8|8590.8|8601.2|8589.2|8602.8|8590.8|8601.2|8589.2|0
1617231300000|2021-03-31 22:55:00|8601.3|8589.3|8602.2|8590.2|8602.2|8590.2|8601.2|8589.2|0
1617231600000|2021-03-31 23:00:00|8602.4|8590.4|8599.3|8587.3|8602.6|8590.6|8598.9|8586.9|0
1617231900000|2021-03-31 23:05:00|8599.4|8587.4|8600.9|8588.9|8600.9|8588.9|8598.5|8586.5|0
1617232200000|2021-03-31 23:10:00|8601.3|8589.3|8600.2|8588.2|8601.3|8589.3|8596.9|8584.9|0
1617232500000|2021-03-31 23:15:00|8599.8|8587.8|8603.7|8591.7|8603.7|8591.7|8599.3|8587.3|0
1617232800000|2021-03-31 23:20:00|8603.3|8591.3|8602.5|8590.5|8603.9|8591.9|8602.3|8590.3|0
1617233100000|2021-03-31 23:25:00|8602.7|8590.7|8602.7|8590.7|8604.3|8592.3|8602.3|8590.3|0
1617233400000|2021-03-31 23:30:00|8602.8|8590.8|8603.8|8591.8|8604.3|8592.3|8602.7|8590.7|0
1617233700000|2021-03-31 23:35:00|8603.4|8591.4|8604.3|8592.3|8604.3|8592.3|8602.8|8590.8|0
1617234000000|2021-03-31 23:40:00|8604.2|8592.2|8605.8|8593.8|8606.3|8594.3|8603.8|8591.8|0
1617234300000|2021-03-31 23:45:00|8605.4|8593.4|8604.3|8592.3|8606|8594|8603.8|8591.8|0
1617234600000|2021-03-31 23:50:00|8604.2|8592.2|8605.8|8593.8|8606.3|8594.3|8603.8|8591.8|0
1617234900000|2021-03-31 23:55:00|8605.2|8593.2|8606.7|8594.7|8606.7|8594.7|8604.7|8592.7|0
1617235200000|2021-04-01 00:00:00|8606.3|8594.3|8605.2|8593.2|8608|8596|8605.2|8593.2|0
1617235500000|2021-04-01 00:05:00|8605.1|8593.1|8605.2|8593.2|8605.8|8593.8|8601.9|8589.9|0
1617235800000|2021-04-01 00:10:00|8605.8|8593.8|8604.7|8592.7|8605.8|8593.8|8604.3|8592.3|0
1617236100000|2021-04-01 00:15:00|8604.8|8592.8|8606.1|8594.1|8610.1|8598.1|8602.9|8590.9|0
1617236400000|2021-04-01 00:20:00|8606.2|8594.2|8603.9|8591.9|8606.2|8594.2|8601.6|8589.6|0
1617236700000|2021-04-01 00:25:00|8604|8592|8606|8594|8606.1|8594.1|8603.9|8591.9|0
1617237000000|2021-04-01 00:30:00|8606.1|8594.1|8610.3|8598.3|8612.4|8600.4|8606.1|8594.1|0
1617237300000|2021-04-01 00:35:00|8611.1|8599.1|8614.6|8602.6|8616.8|8604.8|8610.3|8598.3|0
1617237600000|2021-04-01 00:40:00|8614.7|8602.7|8614.6|8602.6|8616.8|8604.8|8612.5|8600.5|0
1617237900000|2021-04-01 00:45:00|8616.2|8604.2|8614.5|8602.5|8616.6|8604.6|8614.4|8602.4|0
1617238200000|2021-04-01 00:50:00|8613.7|8601.7|8612.4|8600.4|8613.7|8601.7|8610.4|8598.4|0
1617238500000|2021-04-01 00:55:00|8612.5|8600.5|8610.3|8598.3|8612.5|8600.5|8610.3|8598.3|0
1617238800000|2021-04-01 01:00:00|8608.3|8596.3|8606.2|8594.2|8608.3|8596.3|8606.1|8594.1|0
1617239100000|2021-04-01 01:05:00|8606.1|8594.1|8606.1|8594.1|8606.2|8594.2|8606.1|8594.1|0
1617239400000|2021-04-01 01:10:00|8606.9|8594.9|8608.2|8596.2|8608.2|8596.2|8606.1|8594.1|0
1617239700000|2021-04-01 01:15:00|8608.1|8596.1|8603.9|8591.9|8608.2|8596.2|8603.9|8591.9|0
1617240000000|2021-04-01 01:20:00|8604.3|8592.3|8606.1|8594.1|8606.1|8594.1|8603.9|8591.9|0
1617240300000|2021-04-01 01:25:00|8606.2|8594.2|8608.2|8596.2|8608.3|8596.3|8606.1|8594.1|0
1617240600000|2021-04-01 01:30:00|8608.3|8596.3|8605.9|8593.9|8608.3|8596.3|8603.8|8591.8|0
1617240900000|2021-04-01 01:35:00|8606|8594|8608|8596|8608.1|8596.1|8606|8594|0
1617241200000|2021-04-01 01:40:00|8607.9|8595.9|8605.9|8593.9|8608|8596|8605.8|8593.8|0
1617241500000|2021-04-01 01:45:00|8607.4|8595.4|8605.7|8593.7|8607.8|8595.8|8605.6|8593.6|0
1617241800000|2021-04-01 01:50:00|8604.9|8592.9|8605.8|8593.8|8605.8|8593.8|8603.6|8591.6|0
1617242100000|2021-04-01 01:55:00|8606.6|8594.6|8608|8596|8608|8596|8606.6|8594.6|0
1617242400000|2021-04-01 02:00:00|8606.1|8594.1|8608.3|8596.3|8608.3|8596.3|8606|8594|0
1617242700000|2021-04-01 02:05:00|8608.7|8596.7|8608.3|8596.3|8610.6|8598.6|8608.3|8596.3|0
1617243000000|2021-04-01 02:10:00|8608.4|8596.4|8608.3|8596.3|8610.4|8598.4|8606.1|8594.1|0
1617243300000|2021-04-01 02:15:00|8608.4|8596.4|8607.2|8595.2|8608.4|8596.4|8606.1|8594.1|0
1617243600000|2021-04-01 02:20:00|8607.6|8595.6|8608.3|8596.3|8608.3|8596.3|8607.6|8595.6|0
1617243900000|2021-04-01 02:25:00|8608.2|8596.2|8604|8592|8608.3|8596.3|8604|8592|0
1617244200000|2021-04-01 02:30:00|8603.9|8591.9|8606.1|8594.1|8606.1|8594.1|8603.9|8591.9|0
1617244500000|2021-04-01 02:35:00|8605.3|8593.3|8601.8|8589.8|8606.2|8594.2|8601.7|8589.7|0
1617244800000|2021-04-01 02:40:00|8601.9|8589.9|8601.9|8589.9|8603.9|8591.9|8601.8|8589.8|0
1617245100000|2021-04-01 02:45:00|8601.8|8589.8|8601.9|8589.9|8603.9|8591.9|8601.8|8589.8|0
1617245400000|2021-04-01 02:50:00|8601.8|8589.8|8597.5|8585.5|8601.8|8589.8|8597.5|8585.5|0
1617245700000|2021-04-01 02:55:00|8596.7|8584.7|8597.5|8585.5|8597.5|8585.5|8595.2|8583.2|0
1617246000000|2021-04-01 03:00:00|8597.6|8585.6|8597.5|8585.5|8599.7|8587.7|8597.5|8585.5|0
1617246300000|2021-04-01 03:05:00|8597.6|8585.6|8597.6|8585.6|8597.6|8585.6|8597.5|8585.5|0
1617246600000|2021-04-01 03:10:00|8597.5|8585.5|8595.3|8583.3|8597.6|8585.6|8595.3|8583.3|0
1617246900000|2021-04-01 03:15:00|8595.4|8583.4|8597.6|8585.6|8597.6|8585.6|8595.3|8583.3|0
1617247200000|2021-04-01 03:20:00|8597.7|8585.7|8599.7|8587.7|8599.8|8587.8|8597.6|8585.6|0
1617247500000|2021-04-01 03:25:00|8599.8|8587.8|8599.7|8587.7|8599.8|8587.8|8599.7|8587.7|0
1617247800000|2021-04-01 03:30:00|8600.1|8588.1|8597.5|8585.5|8600.8|8588.8|8597.5|8585.5|0
1617248100000|2021-04-01 03:35:00|8596.7|8584.7|8598.7|8586.7|8599.7|8587.7|8595.4|8583.4|0
1617248400000|2021-04-01 03:40:00|8598.3|8586.3|8597.6|8585.6|8599.8|8587.8|8595.5|8583.5|0
1617248700000|2021-04-01 03:45:00|8597.2|8585.2|8597.6|8585.6|8597.6|8585.6|8595.5|8583.5|0
1617249000000|2021-04-01 03:50:00|8597.7|8585.7|8599.7|8587.7|8599.8|8587.8|8597.6|8585.6|0
1617249300000|2021-04-01 03:55:00|8599.8|8587.8|8599.7|8587.7|8599.8|8587.8|8599.7|8587.7|0
1617249600000|2021-04-01 04:00:00|8599.8|8587.8|8599.7|8587.7|8599.8|8587.8|8597.6|8585.6|0
1617249900000|2021-04-01 04:05:00|8599.8|8587.8|8599.8|8587.8|8599.8|8587.8|8599.7|8587.7|0
1617250200000|2021-04-01 04:10:00|8599.7|8587.7|8599.7|8587.7|8599.8|8587.8|8599.7|8587.7|0
1617250500000|2021-04-01 04:15:00|8599.8|8587.8|8599.7|8587.7|8599.8|8587.8|8598.7|8586.7|0
1617250800000|2021-04-01 04:20:00|8599.8|8587.8|8599.8|8587.8|8599.8|8587.8|8599.7|8587.7|0
1617251100000|2021-04-01 04:25:00|8599.7|8587.7|8599.8|8587.8|8599.8|8587.8|8599.7|8587.7|0
1617251400000|2021-04-01 04:30:00|8599.7|8587.7|8601.9|8589.9|8601.9|8589.9|8599.7|8587.7|0
1617251700000|2021-04-01 04:35:00|8601.8|8589.8|8602|8590|8602|8590|8601.8|8589.8|0
1617252000000|2021-04-01 04:40:00|8601.9|8589.9|8601.9|8589.9|8601.9|8589.9|8601.9|8589.9|0
1617252300000|2021-04-01 04:45:00|8602.7|8590.7|8601.8|8589.8|8604|8592|8601.8|8589.8|0
1617252600000|2021-04-01 04:50:00|8601.7|8589.7|8599.7|8587.7|8601.7|8589.7|8599.6|8587.6|0
1617252900000|2021-04-01 04:55:00|8600.1|8588.1|8603.9|8591.9|8603.9|8591.9|8599.7|8587.7|0
1617253200000|2021-04-01 05:00:00|8603.1|8591.1|8604|8592|8604|8592|8601.8|8589.8|0
1617253500000|2021-04-01 05:05:00|8603.9|8591.9|8603.9|8591.9|8604|8592|8603.9|8591.9|0
1617253800000|2021-04-01 05:10:00|8604|8592|8601.8|8589.8|8606.1|8594.1|8601.8|8589.8|0
1617254100000|2021-04-01 05:15:00|8601.9|8589.9|8603.9|8591.9|8604|8592|8601.8|8589.8|0
1617254400000|2021-04-01 05:20:00|8604|8592|8606.1|8594.1|8606.2|8594.2|8603.9|8591.9|0
1617254700000|2021-04-01 05:25:00|8606|8594|8608.2|8596.2|8608.2|8596.2|8606|8594|0
1617255000000|2021-04-01 05:30:00|8607.4|8595.4|8606|8594|8607.4|8595.4|8603.9|8591.9|0
1617255300000|2021-04-01 05:35:00|8606.1|8594.1|8610.4|8598.4|8610.4|8598.4|8606|8594|0
1617255600000|2021-04-01 05:40:00|8610.5|8598.5|8610.5|8598.5|8610.5|8598.5|8610.4|8598.4|0
1617255900000|2021-04-01 05:45:00|8610.4|8598.4|8610.4|8598.4|8610.5|8598.5|8610.4|8598.4|0
1617256200000|2021-04-01 05:50:00|8610.5|8598.5|8606.2|8594.2|8610.5|8598.5|8606.2|8594.2|0
1617256500000|2021-04-01 05:55:00|8606.6|8594.6|8606.2|8594.2|8607.2|8595.2|8606.1|8594.1|0
1617256800000|2021-04-01 06:00:00|8606|8594|8593.3|8588.3|8606|8594|8588.3|8583.3|26
1617257100000|2021-04-01 06:05:00|8593.8|8588.8|8586.3|8581.3|8594.3|8589.3|8586.3|8581.3|7
1617257400000|2021-04-01 06:10:00|8585.8|8580.8|8590.3|8585.3|8591.3|8586.3|8584.8|8579.8|13
1617257700000|2021-04-01 06:15:00|8589.8|8584.8|8592.3|8587.3|8595.8|8590.8|8588.8|8583.8|12
1617258000000|2021-04-01 06:20:00|8592.8|8587.8|8593.8|8588.8|8595.3|8590.3|8592.3|8587.3|16
1617258300000|2021-04-01 06:25:00|8593.3|8588.3|8590.8|8585.8|8596.3|8591.3|8590.3|8585.3|27
1617258600000|2021-04-01 06:30:00|8591.3|8586.3|8590.3|8585.3|8592.8|8587.8|8588.8|8583.8|14
1617258900000|2021-04-01 06:35:00|8589.8|8584.8|8590.8|8585.8|8594.8|8589.8|8589.8|8584.8|10
1617259200000|2021-04-01 06:40:00|8591.3|8586.3|8590.3|8585.3|8594.8|8589.8|8590.3|8585.3|19
1617259500000|2021-04-01 06:45:00|8589.8|8584.8|8594.8|8589.8|8597.8|8592.8|8589.8|8584.8|31
1617259800000|2021-04-01 06:50:00|8595.3|8590.3|8606.3|8601.3|8606.8|8601.8|8594.8|8589.8|16
1617260100000|2021-04-01 06:55:00|8606.8|8601.8|8606.8|8601.8|8613.3|8608.3|8606.8|8601.8|83
1617260400000|2021-04-01 07:00:00|8605.8|8600.8|8577.8|8572.8|8605.8|8600.8|8573.3|8568.3|630
1617260700000|2021-04-01 07:05:00|8577.3|8572.3|8563.3|8558.3|8578.3|8573.3|8548.8|8543.8|501
1617261000000|2021-04-01 07:10:00|8563.8|8558.8|8558.3|8553.3|8565.8|8560.8|8554.3|8549.3|177
1617261300000|2021-04-01 07:15:00|8558.8|8553.8|8557.8|8552.8|8560.8|8555.8|8544.3|8539.3|335
1617261600000|2021-04-01 07:20:00|8559.3|8554.3|8564.3|8559.3|8568.8|8563.8|8555.3|8550.3|146
1617261900000|2021-04-01 07:25:00|8563.8|8558.8|8568.3|8563.3|8572.8|8567.8|8563.3|8558.3|131
1617262200000|2021-04-01 07:30:00|8569.8|8564.8|8569.3|8564.3|8570.8|8565.8|8559.3|8554.3|118
1617262500000|2021-04-01 07:35:00|8568.8|8563.8|8563.3|8558.3|8568.8|8563.8|8561.8|8556.8|118
1617262800000|2021-04-01 07:40:00|8564.2|8559.2|8576.2|8571.2|8576.2|8571.2|8564.2|8559.2|102
1617263100000|2021-04-01 07:45:00|8576.7|8571.7|8572.2|8567.2|8577.7|8572.7|8565.7|8560.7|170
1617263400000|2021-04-01 07:50:00|8572.7|8567.7|8580.2|8575.2|8580.2|8575.2|8569.7|8564.7|134
1617263700000|2021-04-01 07:55:00|8580.7|8575.7|8577.7|8572.7|8584.7|8579.7|8577.2|8572.2|149
1617264000000|2021-04-01 08:00:00|8577.2|8572.2|8572.2|8567.2|8585.2|8580.2|8569.2|8564.2|114
1617264300000|2021-04-01 08:05:00|8571.7|8566.7|8578.2|8573.2|8579.2|8574.2|8567.2|8562.2|32
1617264600000|2021-04-01 08:10:00|8577.7|8572.7|8585.7|8580.7|8585.7|8580.7|8577.2|8572.2|30
1617264900000|2021-04-01 08:15:00|8585.2|8580.2|8592.7|8587.7|8593.2|8588.2|8582.7|8577.7|68
1617265200000|2021-04-01 08:20:00|8592.2|8587.2|8603.7|8598.7|8603.7|8598.7|8592.2|8587.2|53
1617265500000|2021-04-01 08:25:00|8604.2|8599.2|8598.2|8593.2|8608.7|8603.7|8597.7|8592.7|124
1617265800000|2021-04-01 08:30:00|8598.7|8593.7|8601.7|8596.7|8605.7|8600.7|8598.2|8593.2|27
1617266100000|2021-04-01 08:35:00|8601.2|8596.2|8596.2|8591.2|8605.2|8600.2|8595.7|8590.7|18
1617266400000|2021-04-01 08:40:00|8596.7|8591.7|8599.2|8594.2|8601.2|8596.2|8595.7|8590.7|32
1617266700000|2021-04-01 08:45:00|8599.7|8594.7|8600.2|8595.2|8601.2|8596.2|8595.2|8590.2|49
1617267000000|2021-04-01 08:50:00|8599.2|8594.2|8594.7|8589.7|8603.2|8598.2|8593.2|8588.2|28
1617267300000|2021-04-01 08:55:00|8595.2|8590.2|8604.2|8599.2|8605.7|8600.7|8594.2|8589.2|33
1617267600000|2021-04-01 09:00:00|8604.7|8599.7|8605.7|8600.7|8605.7|8600.7|8601.2|8596.2|50
1617267900000|2021-04-01 09:05:00|8606.2|8601.2|8607.2|8602.2|8613.7|8608.7|8605.2|8600.2|98
1617268200000|2021-04-01 09:10:00|8606.7|8601.7|8602.2|8597.2|8610.2|8605.2|8601.2|8596.2|105
1617268500000|2021-04-01 09:15:00|8601.7|8596.7|8598.2|8593.2|8601.7|8596.7|8594.2|8589.2|66
1617268800000|2021-04-01 09:20:00|8598.7|8593.7|8595.2|8590.2|8600.7|8595.7|8593.7|8588.7|14
1617269100000|2021-04-01 09:25:00|8594.7|8589.7|8590.2|8585.2|8597.2|8592.2|8589.7|8584.7|36
1617269400000|2021-04-01 09:30:00|8590.7|8585.7|8587.2|8582.2|8593.2|8588.2|8586.7|8581.7|30
1617269700000|2021-04-01 09:35:00|8586.7|8581.7|8591.2|8586.2|8591.7|8586.7|8585.7|8580.7|34
1617270000000|2021-04-01 09:40:00|8590.7|8585.7|8590.2|8585.2|8592.7|8587.7|8587.7|8582.7|30
1617270300000|2021-04-01 09:45:00|8589.7|8584.7|8589.2|8584.2|8594.7|8589.7|8588.2|8583.2|26
1617270600000|2021-04-01 09:50:00|8588.7|8583.7|8600.2|8595.2|8600.2|8595.2|8588.2|8583.2|65
1617270900000|2021-04-01 09:55:00|8601.7|8596.7|8599.2|8594.2|8601.7|8596.7|8594.7|8589.7|51
1617271200000|2021-04-01 10:00:00|8598.7|8593.7|8587.2|8582.2|8598.7|8593.7|8586.7|8581.7|28
1617271500000|2021-04-01 10:05:00|8586.7|8581.7|8581.2|8576.2|8587.2|8582.2|8581.2|8576.2|32
1617271800000|2021-04-01 10:10:00|8580.7|8575.7|8576.2|8571.2|8581.7|8576.7|8576.2|8571.2|31
1617272100000|2021-04-01 10:15:00|8575.7|8570.7|8577.2|8572.2|8577.2|8572.2|8572.2|8567.2|57
1617272400000|2021-04-01 10:20:00|8576.7|8571.7|8576.7|8571.7|8581.7|8576.7|8575.7|8570.7|25
1617272700000|2021-04-01 10:25:00|8577.7|8572.7|8567.2|8562.2|8577.7|8572.7|8567.2|8562.2|41
1617273000000|2021-04-01 10:30:00|8566.7|8561.7|8560.2|8555.2|8568.2|8563.2|8558.7|8553.7|91
1617273300000|2021-04-01 10:35:00|8560.7|8555.7|8564.2|8559.2|8564.7|8559.7|8556.2|8551.2|51
1617273600000|2021-04-01 10:40:00|8563.7|8558.7|8567.7|8562.7|8570.2|8565.2|8563.2|8558.2|41
1617273900000|2021-04-01 10:45:00|8568.7|8563.7|8569.2|8564.2|8572.2|8567.2|8567.7|8562.7|36
1617274200000|2021-04-01 10:50:00|8569.7|8564.7|8566.2|8561.2|8569.7|8564.7|8562.7|8557.7|61
1617274500000|2021-04-01 10:55:00|8565.7|8560.7|8566.2|8561.2|8567.2|8562.2|8564.2|8559.2|20
1617274800000|2021-04-01 11:00:00|8566.7|8561.7|8569.2|8564.2|8571.2|8566.2|8565.7|8560.7|20
1617275100000|2021-04-01 11:05:00|8568.7|8563.7|8573.7|8568.7|8575.2|8570.2|8568.7|8563.7|35
1617275400000|2021-04-01 11:10:00|8573.2|8568.2|8569.7|8564.7|8574.7|8569.7|8567.7|8562.7|72
1617275700000|2021-04-01 11:15:00|8569.2|8564.2|8569.2|8564.2|8570.2|8565.2|8564.2|8559.2|92
1617276000000|2021-04-01 11:20:00|8568.7|8563.7|8564.7|8559.7|8570.7|8565.7|8564.2|8559.2|28
1617276300000|2021-04-01 11:25:00|8563.7|8558.7|8568.2|8563.2|8568.7|8563.7|8561.7|8556.7|57
1617276600000|2021-04-01 11:30:00|8567.7|8562.7|8564.7|8559.7|8567.7|8562.7|8564.2|8559.2|51
1617276900000|2021-04-01 11:35:00|8564.2|8559.2|8568.2|8563.2|8569.7|8564.7|8562.7|8557.7|46
1617277200000|2021-04-01 11:40:00|8567|8562|8568|8563|8573|8568|8567|8562|16
1617277500000|2021-04-01 11:45:00|8567.5|8562.5|8567|8562|8569.5|8564.5|8566.5|8561.5|32
1617277800000|2021-04-01 11:50:00|8567.5|8562.5|8566|8561|8569|8564|8565.5|8560.5|13
1617278100000|2021-04-01 11:55:00|8566.5|8561.5|8567|8562|8568|8563|8564|8559|26
1617278400000|2021-04-01 12:00:00|8565.5|8560.5|8568|8563|8570|8565|8565.5|8560.5|27
1617278700000|2021-04-01 12:05:00|8567.5|8562.5|8573|8568|8574|8569|8567.5|8562.5|20
1617279000000|2021-04-01 12:10:00|8572.5|8567.5|8573|8568|8573.5|8568.5|8570.5|8565.5|4
1617279300000|2021-04-01 12:15:00|8574.5|8569.5|8579.5|8574.5|8580.5|8575.5|8572.5|8567.5|35
1617279600000|2021-04-01 12:20:00|8580|8575|8578|8573|8581|8576|8576.5|8571.5|28
1617279900000|2021-04-01 12:25:00|8578.5|8573.5|8573.5|8568.5|8578.5|8573.5|8571|8566|31
1617280200000|2021-04-01 12:30:00|8574|8569|8569|8564|8576|8571|8568|8563|46
1617280500000|2021-04-01 12:35:00|8568.5|8563.5|8563|8558|8569.5|8564.5|8562.5|8557.5|31
1617280800000|2021-04-01 12:40:00|8562.5|8557.5|8568.5|8563.5|8569|8564|8561.5|8556.5|43
1617281100000|2021-04-01 12:45:00|8568|8563|8577|8572|8578.5|8573.5|8567.5|8562.5|45
1617281400000|2021-04-01 12:50:00|8576.5|8571.5|8571|8566|8577.5|8572.5|8570|8565|44
1617281700000|2021-04-01 12:55:00|8570.5|8565.5|8571|8566|8573|8568|8567.5|8562.5|21
1617282000000|2021-04-01 13:00:00|8570.5|8565.5|8575.5|8570.5|8575.5|8570.5|8569|8564|33
1617282300000|2021-04-01 13:05:00|8575|8570|8574|8569|8576.5|8571.5|8572.5|8567.5|45
1617282600000|2021-04-01 13:10:00|8574.5|8569.5|8566.5|8561.5|8574.5|8569.5|8566.5|8561.5|71
1617282900000|2021-04-01 13:15:00|8567|8562|8571|8566|8571|8566|8566|8561|34
1617283200000|2021-04-01 13:20:00|8571.5|8566.5|8568|8563|8572|8567|8565.5|8560.5|41
1617283500000|2021-04-01 13:25:00|8568.5|8563.5|8565.5|8560.5|8569|8564|8560.5|8555.5|202
1617283800000|2021-04-01 13:30:00|8565|8560|8562.5|8557.5|8565|8560|8553|8548|280
1617284100000|2021-04-01 13:35:00|8563|8558|8556|8551|8563.5|8558.5|8555.5|8550.5|75
1617284400000|2021-04-01 13:40:00|8556.5|8551.5|8556|8551|8556.5|8551.5|8553|8548|112
1617284700000|2021-04-01 13:45:00|8555.5|8550.5|8560.5|8555.5|8564.5|8559.5|8555|8550|104
1617285000000|2021-04-01 13:50:00|8560|8555|8554.5|8549.5|8562.5|8557.5|8550.5|8545.5|82
1617285300000|2021-04-01 13:55:00|8554|8549|8564|8559|8564|8559|8553|8548|100
1617285600000|2021-04-01 14:00:00|8565.5|8560.5|8569|8564|8570|8565|8560|8555|136
1617285900000|2021-04-01 14:05:00|8569.5|8564.5|8568|8563|8575|8570|8566.5|8561.5|76
1617286200000|2021-04-01 14:10:00|8569.5|8564.5|8578|8573|8579.5|8574.5|8567.5|8562.5|47
1617286500000|2021-04-01 14:15:00|8577.5|8572.5|8585.5|8580.5|8585.5|8580.5|8576|8571|94
1617286800000|2021-04-01 14:20:00|8585|8580|8584.5|8579.5|8587.5|8582.5|8581|8576|48
1617287100000|2021-04-01 14:25:00|8584|8579|8586.5|8581.5|8589.5|8584.5|8582.5|8577.5|48
1617287400000|2021-04-01 14:30:00|8587|8582|8580.5|8575.5|8587|8582|8579.5|8574.5|44
1617287700000|2021-04-01 14:35:00|8580|8575|8579|8574|8586|8581|8573|8568|90
1617288000000|2021-04-01 14:40:00|8579.5|8574.5|8579|8574|8580.5|8575.5|8572.5|8567.5|57
1617288300000|2021-04-01 14:45:00|8578|8573|8573.5|8568.5|8578|8573|8572|8567|20
1617288600000|2021-04-01 14:50:00|8574|8569|8566.5|8561.5|8577.5|8572.5|8566.5|8561.5|98
1617288900000|2021-04-01 14:55:00|8566|8561|8574|8569|8574.5|8569.5|8564.5|8559.5|63
1617289200000|2021-04-01 15:00:00|8573.5|8568.5|8574.5|8569.5|8577|8572|8573.5|8568.5|75
1617289500000|2021-04-01 15:05:00|8574|8569|8572.5|8567.5|8577.5|8572.5|8571|8566|85
1617289800000|2021-04-01 15:10:00|8573|8568|8575.5|8570.5|8576.5|8571.5|8570.5|8565.5|38
1617290100000|2021-04-01 15:15:00|8576|8571|8578|8573|8581.5|8576.5|8575.5|8570.5|71
1617290400000|2021-04-01 15:20:00|8577.5|8572.5|8584.5|8579.5|8585|8580|8577.5|8572.5|73
1617290700000|2021-04-01 15:25:00|8584|8579|8587|8582|8588|8583|8580|8575|398
1617291000000|2021-04-01 15:30:00|8587.5|8581.5|8585.5|8579.5|8591.5|8585.5|8584.5|8577.5|429
1617291300000|2021-04-01 15:35:00|8586.5|8580.5|8586.5|8579.5|8587.5|8581.5|8581.5|8575.5|128
1617291600000|2021-04-01 15:40:00|8584.5|8577.5|8584.5|8577.5|8586.5|8579.5|8582.5|8576.5|17
1617291900000|2021-04-01 15:45:00|8583.5|8576.5|8584.5|8578.5|8586.5|8579.5|8581.5|8575.5|13
1617292200000|2021-04-01 15:50:00|8585.5|8577.5|8587.5|8581.5|8587.5|8581.5|8584.5|8577.5|9
1617292500000|2021-04-01 15:55:00|8588.5|8582.5|8588.5|8581.5|8591.5|8584.5|8587.5|8580.5|7
1617292800000|2021-04-01 16:00:00|8587.5|8582.5|8594.5|8587.5|8594.5|8587.5|8587.5|8582.5|5
1617293100000|2021-04-01 16:05:00|8595.5|8588.5|8596.5|8590.5|8598.5|8591.5|8595.5|8588.5|21
1617293400000|2021-04-01 16:10:00|8597.5|8589.5|8595.5|8589.5|8597.5|8590.5|8594.5|8587.5|23
1617293700000|2021-04-01 16:15:00|8596.5|8590.5|8599.5|8593.5|8599.5|8593.5|8596.5|8590.5|20
1617294000000|2021-04-01 16:20:00|8598.5|8592.5|8599.5|8593.5|8600.5|8593.5|8598.5|8592.5|17
1617294300000|2021-04-01 16:25:00|8600.5||8600.5||8600.5||8599.5||10
1617294600000|2021-04-01 16:30:00|8599.5|8592.5|8601.5|8595.5|8601.5|8595.5|8598.5|8592.5|32
1617294900000|2021-04-01 16:35:00|8600.5|8594.5|8600.5|8593.5|8601.5|8594.5|8598.5|8592.5|17
1617295200000|2021-04-01 16:40:00|8599.5|8594.5|8599.5|8592.5|8600.5|8594.5|8597.5|8591.5|29
1617295500000|2021-04-01 16:45:00|8600.5|8593.5|8600.5|8594.5|8601.5|8594.5|8600.5|8593.5|1
1617295800000|2021-04-01 16:50:00|8599.5|8593.5|8600.5|8594.5|8600.5|8594.5|8598.5|8592.5|6
1617296100000|2021-04-01 16:55:00|8601.5|8595.5|8601.5|8594.5|8601.5|8595.5|8600.5|8594.5|17
1617296400000|2021-04-01 17:00:00|8600.5|8593.5|8600.5|8593.5|8601.5|8593.5|8600.5|8593.5|5
1617296700000|2021-04-01 17:05:00|8599.5|8594.5|8600.5|8593.5|8600.5|8594.5|8599.5|8593.5|7
1617297000000|2021-04-01 17:10:00|8599.5|8594.5|8600.5|8594.5|8600.5|8594.5|8599.5|8593.5|0
1617297300000|2021-04-01 17:15:00|8599.5|8593.5|8597.5|8591.5|8599.5|8593.5|8597.5|8591.5|7
1617297600000|2021-04-01 17:20:00|8598.5|8592.5|8604.5|8598.5|8604.5|8598.5|8598.5|8592.5|10
1617297900000|2021-04-01 17:25:00|8603.5|8597.5|8603.5|8597.5|8606.5|8600.5|8603.5|8597.5|20
1617298200000|2021-04-01 17:30:00|8602.5|8596.5|8606.5|8599.5|8606.5|8599.5|8601.5|8594.5|27
1617298500000|2021-04-01 17:35:00|8607.5|8600.5|8607.5|8600.5|8608.5|8601.5|8605.5|8599.5|22
1617298800000|2021-04-01 17:40:00|8606.5|8601.5|8607.5|8600.5|8608.5|8601.5|8606.5|8600.5|5
1617299100000|2021-04-01 17:45:00|8606.5|8599.5|8608.5|8602.5|8608.5|8602.5|8604.5|8598.5|28
1617299400000|2021-04-01 17:50:00|8607.5|8601.5|8608.5|8601.5|8609.5|8602.5|8607.5|8600.5|12
1617299700000|2021-04-01 17:55:00|8607.5|8602.5|8613.4|8601.4|8613.4|8605.5|8607.5|8601.4|17
1617300000000|2021-04-01 18:00:00|8613.5|8601.5|8613.6|8601.6|8613.7|8601.7|8613.4|8601.4|0
1617300300000|2021-04-01 18:05:00|8613.7|8601.7|8613.4|8601.4|8613.7|8601.7|8613.4|8601.4|0
1617300600000|2021-04-01 18:10:00|8613.3|8601.3|8613.7|8601.7|8613.7|8601.7|8613.3|8601.3|0
1617300900000|2021-04-01 18:15:00|8613.6|8601.6|8613.7|8601.7|8613.8|8601.8|8613.5|8601.5|0
1617301200000|2021-04-01 18:20:00|8613.8|8601.8|8618|8606|8618.1|8606.1|8613.7|8601.7|0
1617301500000|2021-04-01 18:25:00|8618.1|8606.1|8616|8604|8618.1|8606.1|8615.7|8603.7|0
1617301800000|2021-04-01 18:30:00|8615.9|8603.9|8615.9|8603.9|8616|8604|8615.8|8603.8|0
1617302100000|2021-04-01 18:35:00|8615.8|8603.8|8617.2|8605.2|8617.7|8605.7|8615.8|8603.8|0
1617302400000|2021-04-01 18:40:00|8617.1|8605.1|8619.2|8607.2|8619.3|8607.3|8615.2|8603.2|0
1617302700000|2021-04-01 18:45:00|8619.3|8607.3|8617.3|8605.3|8619.3|8607.3|8617.1|8605.1|0
1617303000000|2021-04-01 18:50:00|8619.2|8607.2|8619.1|8607.1|8619.3|8607.3|8617.3|8605.3|0
1617303300000|2021-04-01 18:55:00|8619.2|8607.2|8621|8609|8621.1|8609.1|8619.1|8607.1|0
1617303600000|2021-04-01 19:00:00|8620.9|8608.9|8620.5|8608.5|8621.1|8609.1|8618.5|8606.5|0
1617303900000|2021-04-01 19:05:00|8620.6|8608.6|8620.6|8608.6|8620.6|8608.6|8616.3|8604.3|0
1617304200000|2021-04-01 19:10:00|8620.7|8608.7|8620.1|8608.1|8622.6|8610.6|8618.2|8606.2|0
1617304500000|2021-04-01 19:15:00|8620|8608|8620|8608|8622.3|8610.3|8616|8604|0
1617304800000|2021-04-01 19:20:00|8619.9|8607.9|8619.4|8607.4|8620.1|8608.1|8617.7|8605.7|0
1617305100000|2021-04-01 19:25:00|8619.5|8607.5|8625.3|8613.3|8625.3|8613.3|8619.4|8607.4|0
1617305400000|2021-04-01 19:30:00|8625.2|8613.2|8629.5|8617.5|8629.7|8617.7|8625.1|8613.1|0
1617305700000|2021-04-01 19:35:00|8629.4|8617.4|8627.2|8615.2|8629.7|8617.7|8624.9|8612.9|0
1617306000000|2021-04-01 19:40:00|8627.1|8615.1|8627.4|8615.4|8627.5|8615.5|8625.3|8613.3|0
1617306300000|2021-04-01 19:45:00|8627.5|8615.5|8632|8620|8632.2|8620.2|8627.4|8615.4|0
1617306600000|2021-04-01 19:50:00|8632.1|8620.1|8642.1|8630.1|8642.1|8630.1|8631.5|8619.5|0
1617306900000|2021-04-01 19:55:00|8642|8630|8645.2|8633.2|8659|8647|8639.8|8627.8|0
1617307200000|2021-04-01 20:00:00|8645.1|8633.1|8646.1|8634.1|8647.3|8635.3|8641.2|8629.2|0
1617307500000|2021-04-01 20:05:00|8646.2|8634.2|8647.2|8635.2|8647.2|8635.2|8646.1|8634.1|0
1617307800000|2021-04-01 20:10:00|8647.1|8635.1|8649.8|8637.8|8650.4|8638.4|8647.1|8635.1|0
1617308100000|2021-04-01 20:15:00|8649.9|8637.9|8649.9|8637.9|8650.3|8638.3|8648.3|8636.3|0
1617308400000|2021-04-01 20:20:00|8650.1|8638.1|8649.7|8637.7|8650.3|8638.3|8649.7|8637.7|0
1617308700000|2021-04-01 20:25:00|8649.9|8637.9|8649.6|8637.6|8649.9|8637.9|8649.1|8637.1|0
1617309000000|2021-04-01 20:30:00|8650.4|8638.4|8650.9|8638.9|8651.8|8639.8|8649.4|8637.4|0
1617309300000|2021-04-01 20:35:00|8650.8|8638.8|8650.4|8638.4|8650.9|8638.9|8649.8|8637.8|0
1617309600000|2021-04-01 20:40:00|8650.4|8638.4|8652.2|8640.2|8652.2|8640.2|8649.8|8637.8|0
1617309900000|2021-04-01 20:45:00|8652.8|8640.8|8651.3|8639.3|8652.8|8640.8|8650.9|8638.9|0
1617310200000|2021-04-01 20:50:00|8650.9|8638.9|8650.9|8638.9|8651.3|8639.3|8650.4|8638.4|0
1617310500000|2021-04-01 20:55:00|8650.8|8638.8|8650.9|8638.9|8651.8|8639.8|8650.4|8638.4|0
1617310800000|2021-04-01 21:00:00|8650.7|8638.7|8650.7|8638.7|8650.7|8638.7|8650.7|8638.7|0
1617311400000|2021-04-01 21:10:00|8650.3|8638.3|8650.3|8638.3|8650.3|8638.3|8650.3|8638.3|0
1617314400000|2021-04-01 22:00:00|8650.4|8638.4|8650.7|8638.7|8651.8|8639.8|8647.4|8635.4|0
1617314700000|2021-04-01 22:05:00|8651.1|8639.1|8647.2|8635.2|8651.1|8639.1|8647.2|8635.2|0
1617315000000|2021-04-01 22:10:00|8647.1|8635.1|8646.7|8634.7|8647.6|8635.6|8646.7|8634.7|0
1617315300000|2021-04-01 22:15:00|8646.3|8634.3|8647.6|8635.6|8647.6|8635.6|8646.3|8634.3|0
1617315600000|2021-04-01 22:20:00|8648|8636|8646.7|8634.7|8649.5|8637.5|8646.7|8634.7|0
1617315900000|2021-04-01 22:25:00|8646.9|8634.9|8648.7|8636.7|8648.7|8636.7|8646.7|8634.7|0
1617316200000|2021-04-01 22:30:00|8649.1|8637.1|8650|8638|8651.1|8639.1|8648.7|8636.7|0
1617316500000|2021-04-01 22:35:00|8650.4|8638.4|8650|8638|8650.4|8638.4|8649.5|8637.5|0
1617316800000|2021-04-01 22:40:00|8650.2|8638.2|8650|8638|8650.2|8638.2|8649.5|8637.5|0
1617317100000|2021-04-01 22:45:00|8650.4|8638.4|8650.4|8638.4|8650.4|8638.4|8650.4|8638.4|0
1617317400000|2021-04-01 22:50:00|8652|8640|8655|8643|8655.4|8643.4|8652|8640|0
1617317700000|2021-04-01 22:55:00|8654.9|8642.9|8655.4|8643.4|8655.4|8643.4|8654.9|8642.9|0
1617318000000|2021-04-01 23:00:00|8655.3|8643.3|8657.2|8645.2|8659.3|8647.3|8654.9|8642.9|0
1617318300000|2021-04-01 23:05:00|8655.4|8643.4|8651|8639|8655.4|8643.4|8650.5|8638.5|0
1617318600000|2021-04-01 23:10:00|8650.6|8638.6|8651|8639|8651.5|8639.5|8650.1|8638.1|0
1617318900000|2021-04-01 23:15:00|8651.2|8639.2|8650.6|8638.6|8651.5|8639.5|8650.6|8638.6|0
1617319200000|2021-04-01 23:20:00|8650.5|8638.5|8650.8|8638.8|8651|8639|8650.1|8638.1|0
1617319500000|2021-04-01 23:25:00|8651|8639|8650.6|8638.6|8651|8639|8650.6|8638.6|0
1617319800000|2021-04-01 23:30:00|8651|8639|8650.6|8638.6|8651.5|8639.5|8650.6|8638.6|0
1617320100000|2021-04-01 23:35:00|8650.5|8638.5|8652.1|8640.1|8652.3|8640.3|8650.1|8638.1|0
1617320400000|2021-04-01 23:40:00|8651.9|8639.9|8651.9|8639.9|8652.3|8640.3|8651.5|8639.5|0
1617320700000|2021-04-01 23:45:00|8652.3|8640.3|8651.5|8639.5|8652.3|8640.3|8651.5|8639.5|0
1617321000000|2021-04-01 23:50:00|8651.9|8639.9|8651.9|8639.9|8652.3|8640.3|8651.5|8639.5|0
1617321300000|2021-04-01 23:55:00|8652.3|8640.3|8651.9|8639.9|8652.3|8640.3|8651.9|8639.9|0
1617321600000|2021-04-02 00:00:00|8651.7|8639.7|8651.9|8639.9|8652.3|8640.3|8651|8639|0
1617321900000|2021-04-02 00:05:00|8652.1|8640.1|8652.3|8640.3|8652.3|8640.3|8651.9|8639.9|0
1617322200000|2021-04-02 00:10:00|8651.9|8639.9|8651.9|8639.9|8652.3|8640.3|8651.5|8639.5|0
1617322500000|2021-04-02 00:15:00|8652.3|8640.3|8651.5|8639.5|8652.3|8640.3|8651.5|8639.5|0
1617322800000|2021-04-02 00:20:00|8651.4|8639.4|8651|8639|8651.5|8639.5|8650.1|8638.1|0
1617323100000|2021-04-02 00:25:00|8650.6|8638.6|8651.5|8639.5|8651.5|8639.5|8650.4|8638.4|0
1617323400000|2021-04-02 00:30:00|8651.9|8639.9|8651.9|8639.9|8651.9|8639.9|8651|8639|0
1617323700000|2021-04-02 00:35:00|8651.5|8639.5|8651.9|8639.9|8652.4|8640.4|8651.5|8639.5|0
1617324000000|2021-04-02 00:40:00|8652|8640|8651.9|8639.9|8652.4|8640.4|8651.9|8639.9|0
1617324300000|2021-04-02 00:45:00|8652|8640|8652.6|8640.6|8652.6|8640.6|8652|8640|0
1617324600000|2021-04-02 00:50:00|8652.5|8640.5|8652.1|8640.1|8652.6|8640.6|8652.1|8640.1|0
1617324900000|2021-04-02 00:55:00|8652.2|8640.2|8652.1|8640.1|8652.6|8640.6|8652.1|8640.1|0
1617325200000|2021-04-02 01:00:00|8652.2|8640.2|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617325500000|2021-04-02 01:05:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617325800000|2021-04-02 01:10:00|8653.2|8641.2|8652.6|8640.6|8653.6|8641.6|8652.6|8640.6|0
1617326100000|2021-04-02 01:15:00|8652.5|8640.5|8651.2|8639.2|8652.5|8640.5|8650.8|8638.8|0
1617326400000|2021-04-02 01:20:00|8651.3|8639.3|8651.7|8639.7|8651.7|8639.7|8651.3|8639.3|0
1617327300000|2021-04-02 01:35:00|8651.6|8639.6|8650.8|8638.8|8651.7|8639.7|8650.4|8638.4|0
1617327600000|2021-04-02 01:40:00|8650.4|8638.4|8650.4|8638.4|8651.2|8639.2|8649.7|8637.7|0
1617327900000|2021-04-02 01:45:00|8650.8|8638.8|8650.8|8638.8|8651.2|8639.2|8650.8|8638.8|0
1617328200000|2021-04-02 01:50:00|8650.4|8638.4|8651.2|8639.2|8651.2|8639.2|8650.4|8638.4|0
1617328500000|2021-04-02 01:55:00|8651.3|8639.3|8651.2|8639.2|8651.7|8639.7|8651.2|8639.2|0
1617328800000|2021-04-02 02:00:00|8650.8|8638.8|8651.2|8639.2|8651.2|8639.2|8650.8|8638.8|0
1617329100000|2021-04-02 02:05:00|8650.8|8638.8|8649.7|8637.7|8651.2|8639.2|8649.7|8637.7|0
1617329400000|2021-04-02 02:10:00|8649.5|8637.5|8649.7|8637.7|8649.7|8637.7|8648.8|8636.8|0
1617329700000|2021-04-02 02:15:00|8649.5|8637.5|8650.8|8638.8|8650.8|8638.8|8649.5|8637.5|0
1617330000000|2021-04-02 02:20:00|8650.6|8638.6|8650.4|8638.4|8650.8|8638.8|8650.4|8638.4|0
1617330300000|2021-04-02 02:25:00|8650.8|8638.8|8650.8|8638.8|8650.8|8638.8|8650.4|8638.4|0
1617330600000|2021-04-02 02:30:00|8650.4|8638.4|8652.1|8640.1|8652.1|8640.1|8650.4|8638.4|0
1617330900000|2021-04-02 02:35:00|8652.2|8640.2|8652.6|8640.6|8653.6|8641.6|8652.1|8640.1|0
1617331200000|2021-04-02 02:40:00|8652.5|8640.5|8652.6|8640.6|8653.2|8641.2|8651.7|8639.7|0
1617331500000|2021-04-02 02:45:00|8653|8641|8652.6|8640.6|8653|8641|8652.6|8640.6|0
1617331800000|2021-04-02 02:50:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617332100000|2021-04-02 02:55:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617332400000|2021-04-02 03:00:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617332700000|2021-04-02 03:05:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617333000000|2021-04-02 03:10:00|8652.5|8640.5|8652.1|8640.1|8652.5|8640.5|8651.7|8639.7|0
1617333300000|2021-04-02 03:15:00|8651.7|8639.7|8651.7|8639.7|8652.1|8640.1|8651.7|8639.7|0
1617333600000|2021-04-02 03:20:00|8652.1|8640.1|8652.1|8640.1|8652.1|8640.1|8652.1|8640.1|0
1617334200000|2021-04-02 03:30:00|8652.3|8640.3|8652.1|8640.1|8652.3|8640.3|8652.1|8640.1|0
1617334500000|2021-04-02 03:35:00|8652.3|8640.3|8652.1|8640.1|8652.3|8640.3|8652.1|8640.1|0
1617334800000|2021-04-02 03:40:00|8652.3|8640.3|8652.1|8640.1|8652.6|8640.6|8652.1|8640.1|0
1617335100000|2021-04-02 03:45:00|8652.2|8640.2|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617335400000|2021-04-02 03:50:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617336000000|2021-04-02 04:00:00|8653|8641|8652.6|8640.6|8653.2|8641.2|8652.6|8640.6|0
1617336300000|2021-04-02 04:05:00|8653.2|8641.2|8652.6|8640.6|8653.2|8641.2|8652.6|8640.6|0
1617336600000|2021-04-02 04:10:00|8653.2|8641.2|8652.6|8640.6|8653.2|8641.2|8652.6|8640.6|0
1617336900000|2021-04-02 04:15:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617337800000|2021-04-02 04:30:00|8652.5|8640.5|8652.5|8640.5|8652.5|8640.5|8652.5|8640.5|0
1617339000000|2021-04-02 04:50:00|8652.1|8640.1|8652.5|8640.5|8652.5|8640.5|8652.1|8640.1|0
1617339300000|2021-04-02 04:55:00|8651.5|8639.5|8650|8638|8651.5|8639.5|8650|8638|0
1617339600000|2021-04-02 05:00:00|8649.4|8637.4|8648.9|8636.9|8650|8638|8648.9|8636.9|0
1617339900000|2021-04-02 05:05:00|8648.5|8636.5|8648|8636|8648.5|8636.5|8648|8636|0
1617340200000|2021-04-02 05:10:00|8648.1|8636.1|8648.9|8636.9|8648.9|8636.9|8648|8636|0
1617340500000|2021-04-02 05:15:00|8648.5|8636.5|8648.9|8636.9|8648.9|8636.9|8648.5|8636.5|0
1617340800000|2021-04-02 05:20:00|8648.7|8636.7|8648.5|8636.5|8648.9|8636.9|8648|8636|0
1617341100000|2021-04-02 05:25:00|8648.9|8636.9|8648.9|8636.9|8648.9|8636.9|8648.9|8636.9|0
1617341400000|2021-04-02 05:30:00|8649|8637|8649.4|8637.4|8649.4|8637.4|8648.9|8636.9|0
1617341700000|2021-04-02 05:35:00|8649.3|8637.3|8648.9|8636.9|8649.4|8637.4|8648.5|8636.5|0
1617342000000|2021-04-02 05:40:00|8648.7|8636.7|8648.6|8636.6|8648.9|8636.9|8648.3|8636.3|0
1617342300000|2021-04-02 05:45:00|8648.7|8636.7|8649.7|8637.7|8649.7|8637.7|8648.7|8636.7|0
1617342600000|2021-04-02 05:50:00|8649.9|8637.9|8652.6|8640.6|8652.6|8640.6|8649.7|8637.7|0
1617342900000|2021-04-02 05:55:00|8652.8|8640.8|8655.2|8643.2|8656.1|8644.1|8652.8|8640.8|0
1617343200000|2021-04-02 06:00:00|8653.2|8641.2|8656.6|8644.6|8656.6|8644.6|8653.2|8641.2|0
1617343500000|2021-04-02 06:05:00|8656.1|8644.1|8656.1|8644.1|8656.1|8644.1|8655.2|8643.2|0
1617343800000|2021-04-02 06:10:00|8657.1|8645.1|8658.4|8646.4|8659.1|8647.1|8657.1|8645.1|0
1617344100000|2021-04-02 06:15:00|8658.9|8646.9|8658.9|8646.9|8659.9|8647.9|8658.9|8646.9|0
1617344400000|2021-04-02 06:20:00|8658.6|8646.6|8658.4|8646.4|8658.9|8646.9|8658.2|8646.2|0
1617344700000|2021-04-02 06:25:00|8658.6|8646.6|8657.4|8645.4|8658.9|8646.9|8656.9|8644.9|0
1617345000000|2021-04-02 06:30:00|8656.9|8644.9|8657.1|8645.1|8657.2|8645.2|8656.6|8644.6|0
1617345300000|2021-04-02 06:35:00|8657.6|8645.6|8656.6|8644.6|8657.6|8645.6|8656.6|8644.6|0
1617345600000|2021-04-02 06:40:00|8657.1|8645.1|8656.6|8644.6|8657.6|8645.6|8656.6|8644.6|0
1617345900000|2021-04-02 06:45:00|8657.1|8645.1|8657.1|8645.1|8657.4|8645.4|8656.6|8644.6|0
1617346200000|2021-04-02 06:50:00|8657.6|8645.6|8657.1|8645.1|8657.6|8645.6|8656.9|8644.9|0
1617346500000|2021-04-02 06:55:00|8656.6|8644.6|8656.6|8644.6|8656.6|8644.6|8656.6|8644.6|0
1617346800000|2021-04-02 07:00:00|8656.2|8644.2|8655.8|8643.8|8657.6|8645.6|8655.8|8643.8|0
1617347100000|2021-04-02 07:05:00|8655.3|8643.3|8656.4|8644.4|8656.4|8644.4|8654.9|8642.9|0
1617347400000|2021-04-02 07:10:00|8656.2|8644.2|8656.3|8644.3|8656.4|8644.4|8655.4|8643.4|0
1617347700000|2021-04-02 07:15:00|8655.8|8643.8|8656.6|8644.6|8656.8|8644.8|8655.3|8643.3|0
1617348000000|2021-04-02 07:20:00|8656.3|8644.3|8655.6|8643.6|8656.6|8644.6|8655.6|8643.6|0
1617348300000|2021-04-02 07:25:00|8655.1|8643.1|8655.6|8643.6|8655.6|8643.6|8655.1|8643.1|0
1617348600000|2021-04-02 07:30:00|8656.1|8644.1|8656.1|8644.1|8656.6|8644.6|8656.1|8644.1|0
1617348900000|2021-04-02 07:35:00|8655.8|8643.8|8656.1|8644.1|8656.6|8644.6|8655.1|8643.1|0
1617349200000|2021-04-02 07:40:00|8656.3|8644.3|8656.1|8644.1|8656.6|8644.6|8655.6|8643.6|0
1617349500000|2021-04-02 07:45:00|8655.8|8643.8|8655.6|8643.6|8656.1|8644.1|8655.6|8643.6|0
1617349800000|2021-04-02 07:50:00|8655.1|8643.1|8655.6|8643.6|8655.6|8643.6|8655.1|8643.1|0
1617350100000|2021-04-02 07:55:00|8655.4|8643.4|8655.1|8643.1|8655.6|8643.6|8655.1|8643.1|0
1617350400000|2021-04-02 08:00:00|8655.4|8643.4|8655.3|8643.3|8655.6|8643.6|8654.8|8642.8|0
1617350700000|2021-04-02 08:05:00|8655.1|8643.1|8653.5|8641.5|8655.3|8643.3|8653.5|8641.5|0
1617351000000|2021-04-02 08:10:00|8653|8641|8652.5|8640.5|8653|8641|8652.1|8640.1|0
1617351300000|2021-04-02 08:15:00|8652.8|8640.8|8650.6|8638.6|8652.8|8640.8|8650.6|8638.6|0
1617351600000|2021-04-02 08:20:00|8650.1|8638.1|8652.1|8640.1|8652.3|8640.3|8649.6|8637.6|0
1617351900000|2021-04-02 08:25:00|8652.5|8640.5|8652|8640|8653|8641|8652|8640|0
1617352200000|2021-04-02 08:30:00|8652.3|8640.3|8652|8640|8652.5|8640.5|8651.5|8639.5|0
1617352500000|2021-04-02 08:35:00|8652.2|8640.2|8652.5|8640.5|8652.5|8640.5|8652|8640|0
1617353100000|2021-04-02 08:45:00|8652.7|8640.7|8652.5|8640.5|8653|8641|8652|8640|0
1617353400000|2021-04-02 08:50:00|8652.2|8640.2|8652.6|8640.6|8652.6|8640.6|8651.7|8639.7|0
1617353700000|2021-04-02 08:55:00|8653.1|8641.1|8656.5|8644.5|8656.5|8644.5|8653.1|8641.1|0
1617354000000|2021-04-02 09:00:00|8655.6|8643.6|8655.1|8643.1|8655.6|8643.6|8654.6|8642.6|0
1617354300000|2021-04-02 09:05:00|8654.6|8642.6|8653.3|8641.3|8654.6|8642.6|8653.3|8641.3|0
1617354600000|2021-04-02 09:10:00|8653.8|8641.8|8653.3|8641.3|8653.8|8641.8|8653.3|8641.3|0
1617354900000|2021-04-02 09:15:00|8653.5|8641.5|8652.8|8640.8|8653.5|8641.5|8652.8|8640.8|0
1617355200000|2021-04-02 09:20:00|8652.6|8640.6|8654.5|8642.5|8654.5|8642.5|8652.3|8640.3|0
1617355500000|2021-04-02 09:25:00|8654.1|8642.1|8654.2|8642.2|8654.6|8642.6|8654.1|8642.1|0
1617355800000|2021-04-02 09:30:00|8653.9|8641.9|8653.2|8641.2|8654.2|8642.2|8652.7|8640.7|0
1617356100000|2021-04-02 09:35:00|8653.4|8641.4|8654.6|8642.6|8654.6|8642.6|8653.2|8641.2|0
1617356400000|2021-04-02 09:40:00|8654.2|8642.2|8654.2|8642.2|8654.2|8642.2|8653.7|8641.7|0
1617356700000|2021-04-02 09:45:00|8653.7|8641.7|8654.6|8642.6|8654.6|8642.6|8653.7|8641.7|0
1617357000000|2021-04-02 09:50:00|8654.2|8642.2|8654.6|8642.6|8654.6|8642.6|8654.2|8642.2|0
1617357300000|2021-04-02 09:55:00|8654.9|8642.9|8655.6|8643.6|8655.6|8643.6|8654.6|8642.6|0
1617357600000|2021-04-02 10:00:00|8655.9|8643.9|8655.6|8643.6|8656.1|8644.1|8655.6|8643.6|0
1617357900000|2021-04-02 10:05:00|8655.1|8643.1|8655.1|8643.1|8655.1|8643.1|8654.6|8642.6|0
1617358200000|2021-04-02 10:10:00|8654.6|8642.6|8654.6|8642.6|8654.6|8642.6|8654.6|8642.6|0
1617358500000|2021-04-02 10:15:00|8654.2|8642.2|8654.2|8642.2|8654.6|8642.6|8654.2|8642.2|0
1617358800000|2021-04-02 10:20:00|8653.9|8641.9|8654.2|8642.2|8654.2|8642.2|8653.7|8641.7|0
1617359100000|2021-04-02 10:25:00|8653.7|8641.7|8652.2|8640.2|8654.2|8642.2|8652.2|8640.2|0
1617359400000|2021-04-02 10:30:00|8652.4|8640.4|8651.7|8639.7|8652.7|8640.7|8651.7|8639.7|0
1617359700000|2021-04-02 10:35:00|8651.2|8639.2|8650.7|8638.7|8652.7|8640.7|8650.2|8638.2|0
1617360000000|2021-04-02 10:40:00|8651.2|8639.2|8651.7|8639.7|8651.7|8639.7|8650.7|8638.7|0
1617360300000|2021-04-02 10:45:00|8652.2|8640.2|8654.6|8642.6|8654.6|8642.6|8652.2|8640.2|0
1617360600000|2021-04-02 10:50:00|8654.8|8642.8|8653.1|8641.1|8655.1|8643.1|8653.1|8641.1|0
1617360900000|2021-04-02 10:55:00|8653.6|8641.6|8656|8644|8656|8644|8653.6|8641.6|0
1617361200000|2021-04-02 11:00:00|8655.6|8643.6|8654.9|8642.9|8656.5|8644.5|8654.8|8642.8|0
1617361500000|2021-04-02 11:05:00|8654.4|8642.4|8653.9|8641.9|8654.4|8642.4|8653.9|8641.9|0
1617361800000|2021-04-02 11:10:00|8654.4|8642.4|8653.9|8641.9|8654.9|8642.9|8653.9|8641.9|0
1617362100000|2021-04-02 11:15:00|8655.7|8643.7|8656.6|8644.6|8657.1|8645.1|8655.2|8643.2|0
1617362400000|2021-04-02 11:20:00|8658.4|8646.4|8659.8|8647.8|8659.8|8647.8|8658.4|8646.4|0
1617363000000|2021-04-02 11:30:00|8660.3|8648.3|8660.3|8648.3|8660.8|8648.8|8660.3|8648.3|0
1617363300000|2021-04-02 11:35:00|8660.8|8648.8|8660.8|8648.8|8661.1|8649.1|8660.3|8648.3|0
1617363600000|2021-04-02 11:40:00|8660.3|8648.3|8660.6|8648.6|8660.8|8648.8|8660.3|8648.3|0
1617363900000|2021-04-02 11:45:00|8660.8|8648.8|8661.8|8649.8|8662.3|8650.3|8660.6|8648.6|0
1617364200000|2021-04-02 11:50:00|8662.3|8650.3|8662.3|8650.3|8662.3|8650.3|8661.3|8649.3|0
1617364500000|2021-04-02 11:55:00|8662|8650|8663.2|8651.2|8663.2|8651.2|8661.8|8649.8|0
1617364800000|2021-04-02 12:00:00|8664.2|8652.2|8663.7|8651.7|8665.2|8653.2|8663.2|8651.2|0
1617365100000|2021-04-02 12:05:00|8664|8652|8663.2|8651.2|8665.7|8653.7|8663.2|8651.2|0
1617365400000|2021-04-02 12:10:00|8663.5|8651.5|8661.8|8649.8|8663.7|8651.7|8660.8|8648.8|0
1617365700000|2021-04-02 12:15:00|8661.6|8649.6|8661.6|8649.6|8663.2|8651.2|8661.3|8649.3|0
1617366000000|2021-04-02 12:20:00|8661.3|8649.3|8665.4|8653.4|8666.6|8654.6|8661.3|8649.3|0
1617366300000|2021-04-02 12:25:00|8665.9|8653.9|8664.9|8652.9|8666.8|8654.8|8662.5|8650.5|0
1617366600000|2021-04-02 12:30:00|8664.7|8652.7|8673.2|8661.2|8685.7|8673.7|8661.5|8649.5|0
1617366900000|2021-04-02 12:35:00|8673.7|8661.7|8678.6|8666.6|8683.8|8671.8|8672.7|8660.7|0
1617367200000|2021-04-02 12:40:00|8675.2|8663.2|8689.8|8677.8|8689.8|8677.8|8672.6|8660.6|0
1617367500000|2021-04-02 12:45:00|8690.2|8678.2|8690.5|8678.5|8697.5|8685.5|8689.2|8677.2|0
1617367800000|2021-04-02 12:50:00|8690|8678|8690.4|8678.4|8692.1|8680.1|8689|8677|0
1617368100000|2021-04-02 12:55:00|8691.2|8679.2|8685.1|8673.1|8691.2|8679.2|8682.7|8670.7|0
1617368400000|2021-04-02 13:00:00|8684.9|8672.9|8679.6|8667.6|8685.4|8673.4|8679.5|8667.5|0
1617368700000|2021-04-02 13:05:00|8680.1|8668.1|8675.5|8663.5|8681|8669|8672.8|8660.8|0
1617369000000|2021-04-02 13:10:00|8675.7|8663.7|8673.7|8661.7|8676.7|8664.7|8671|8659|0
1617573600000|2021-04-04 22:00:00|8672.5|8660.5|8672.5|8660.5|8674.5|8662.5|8668.6|8656.6|0
1617573900000|2021-04-04 22:05:00|8672.3|8660.3|8672.6|8660.6|8673.5|8661.5|8670.1|8658.1|0
1617574200000|2021-04-04 22:10:00|8673|8661|8671|8659|8673.5|8661.5|8668.6|8656.6|0
1617574500000|2021-04-04 22:15:00|8671.4|8659.4|8676.7|8664.7|8676.7|8664.7|8671.4|8659.4|0
1617574800000|2021-04-04 22:20:00|8677.1|8665.1|8676|8664|8678.4|8666.4|8676|8664|0
1617575100000|2021-04-04 22:25:00|8676.2|8664.2|8674.9|8662.9|8677.3|8665.3|8673.1|8661.1|0
1617575400000|2021-04-04 22:30:00|8674.8|8662.8|8670.1|8658.1|8674.9|8662.9|8669.6|8657.6|0
1617575700000|2021-04-04 22:35:00|8670|8658|8672.5|8660.5|8672.5|8660.5|8669.6|8657.6|0
1617576000000|2021-04-04 22:40:00|8672.4|8660.4|8671.5|8659.5|8674.4|8662.4|8669.5|8657.5|0
1617576300000|2021-04-04 22:45:00|8671.9|8659.9|8671.9|8659.9|8673|8661|8671.1|8659.1|0
1617576600000|2021-04-04 22:50:00|8671.5|8659.5|8670.3|8658.3|8671.5|8659.5|8669.6|8657.6|0
1617576900000|2021-04-04 22:55:00|8670.1|8658.1|8673.1|8661.1|8676.4|8664.4|8670.1|8658.1|0
1617577200000|2021-04-04 23:00:00|8673.3|8661.3|8673.9|8661.9|8675.9|8663.9|8673.1|8661.1|0
1617577500000|2021-04-04 23:05:00|8673.5|8661.5|8673.5|8661.5|8674.8|8662.8|8673|8661|0
1617577800000|2021-04-04 23:10:00|8673.4|8661.4|8675.4|8663.4|8675.9|8663.9|8672.4|8660.4|0
1617578100000|2021-04-04 23:15:00|8675.5|8663.5|8678.7|8666.7|8678.7|8666.7|8673.9|8661.9|0
1617578400000|2021-04-04 23:20:00|8678.5|8666.5|8679.6|8667.6|8680.7|8668.7|8677.8|8665.8|0
1617578700000|2021-04-04 23:25:00|8679.5|8667.5|8679.7|8667.7|8682.5|8670.5|8679.1|8667.1|0
1617579000000|2021-04-04 23:30:00|8679.8|8667.8|8680.6|8668.6|8683|8671|8679.8|8667.8|0
1617579300000|2021-04-04 23:35:00|8681|8669|8684.5|8672.5|8684.5|8672.5|8680.2|8668.2|0
1617579600000|2021-04-04 23:40:00|8683.9|8671.9|8684.9|8672.9|8684.9|8672.9|8683.4|8671.4|0
1617579900000|2021-04-04 23:45:00|8684.5|8672.5|8684.9|8672.9|8685.8|8673.8|8683.4|8671.4|0
1617580200000|2021-04-04 23:50:00|8685|8673|8687.8|8675.8|8688.7|8676.7|8684.9|8672.9|0
1617580500000|2021-04-04 23:55:00|8687.7|8675.7|8686.9|8674.9|8688.7|8676.7|8686.3|8674.3|0
1617580800000|2021-04-05 00:00:00|8687|8675|8685.9|8673.9|8687.4|8675.4|8683|8671|0
1617581100000|2021-04-05 00:05:00|8685.8|8673.8|8683.9|8671.9|8687.4|8675.4|8683.9|8671.9|0
1617581400000|2021-04-05 00:10:00|8684|8672|8681.2|8669.2|8684.5|8672.5|8680.7|8668.7|0
1617581700000|2021-04-05 00:15:00|8681.1|8669.1|8681.2|8669.2|8682.2|8670.2|8680.3|8668.3|0
1617582000000|2021-04-05 00:20:00|8681.1|8669.1|8681.2|8669.2|8681.6|8669.6|8680.3|8668.3|0
1617582300000|2021-04-05 00:25:00|8681.1|8669.1|8682.7|8670.7|8682.7|8670.7|8679.9|8667.9|0
1617582600000|2021-04-05 00:30:00|8683.1|8671.1|8686.4|8674.4|8686.4|8674.4|8682.2|8670.2|0
1617582900000|2021-04-05 00:35:00|8686.5|8674.5|8685.5|8673.5|8687.5|8675.5|8685.3|8673.3|0
1617583200000|2021-04-05 00:40:00|8685.1|8673.1|8686|8674|8686.4|8674.4|8683.6|8671.6|0
1617583500000|2021-04-05 00:45:00|8685.9|8673.9|8685.1|8673.1|8686|8674|8684.6|8672.6|0
1617583800000|2021-04-05 00:50:00|8685.5|8673.5|8685.5|8673.5|8686.4|8674.4|8684|8672|0
1617584100000|2021-04-05 00:55:00|8685.1|8673.1|8684.6|8672.6|8685.5|8673.5|8684|8672|0
1617584400000|2021-04-05 01:00:00|8684.7|8672.7|8683.7|8671.7|8685.1|8673.1|8683.3|8671.3|0
1617584700000|2021-04-05 01:05:00|8683.5|8671.5|8683.7|8671.7|8684.2|8672.2|8683.3|8671.3|0
1617585000000|2021-04-05 01:10:00|8683.8|8671.8|8683.3|8671.3|8684.2|8672.2|8683.3|8671.3|0
1617585300000|2021-04-05 01:15:00|8683.2|8671.2|8682.4|8670.4|8683.7|8671.7|8682.4|8670.4|0
1617585600000|2021-04-05 01:20:00|8681.8|8669.8|8683.3|8671.3|8683.3|8671.3|8681.8|8669.8|0
1617585900000|2021-04-05 01:25:00|8683.7|8671.7|8681.3|8669.3|8683.7|8671.7|8681.3|8669.3|0
1617586200000|2021-04-05 01:30:00|8680.9|8668.9|8680.9|8668.9|8681.8|8669.8|8680.9|8668.9|0
1617586500000|2021-04-05 01:35:00|8681.3|8669.3|8681.3|8669.3|8681.8|8669.8|8680.9|8668.9|0
1617586800000|2021-04-05 01:40:00|8681.1|8669.1|8680.4|8668.4|8681.3|8669.3|8680.4|8668.4|0
1617587100000|2021-04-05 01:45:00|8680|8668|8682.8|8670.8|8682.8|8670.8|8680|8668|0
1617587400000|2021-04-05 01:50:00|8682.4|8670.4|8681.8|8669.8|8682.8|8670.8|8681.3|8669.3|0
1617587700000|2021-04-05 01:55:00|8682.4|8670.4|8682.4|8670.4|8682.8|8670.8|8681.8|8669.8|0
1617588000000|2021-04-05 02:00:00|8681.8|8669.8|8683.2|8671.2|8683.2|8671.2|8681.8|8669.8|0
1617588300000|2021-04-05 02:05:00|8682.8|8670.8|8682.3|8670.3|8682.8|8670.8|8681.9|8669.9|0
1617588600000|2021-04-05 02:10:00|8681.9|8669.9|8679.9|8667.9|8681.9|8669.9|8679.9|8667.9|0
1617588900000|2021-04-05 02:15:00|8679.3|8667.3|8674|8662|8679.3|8667.3|8673.5|8661.5|0
1617589200000|2021-04-05 02:20:00|8673.9|8661.9|8676.4|8664.4|8676.4|8664.4|8673.1|8661.1|0
1617589500000|2021-04-05 02:25:00|8676.3|8664.3|8674.6|8662.6|8676.8|8664.8|8674.4|8662.4|0
1617589800000|2021-04-05 02:30:00|8674.4|8662.4|8673.5|8661.5|8674.9|8662.9|8673.1|8661.1|0
1617590100000|2021-04-05 02:35:00|8673.6|8661.6|8674.4|8662.4|8674.4|8662.4|8673.1|8661.1|0
1617590400000|2021-04-05 02:40:00|8674|8662|8673.1|8661.1|8674.4|8662.4|8672.7|8660.7|0
1617590700000|2021-04-05 02:45:00|8673.5|8661.5|8673.1|8661.1|8674|8662|8673.1|8661.1|0
1617591000000|2021-04-05 02:50:00|8672.7|8660.7|8671.1|8659.1|8673.1|8661.1|8671.1|8659.1|0
1617591300000|2021-04-05 02:55:00|8671.2|8659.2|8670.7|8658.7|8672|8660|8670.7|8658.7|0
1617591600000|2021-04-05 03:00:00|8671.1|8659.1|8670.9|8658.9|8671.6|8659.6|8670.6|8658.6|0
1617591900000|2021-04-05 03:05:00|8670.8|8658.8|8671.5|8659.5|8671.5|8659.5|8670.5|8658.5|0
1617592200000|2021-04-05 03:10:00|8670.9|8658.9|8670.5|8658.5|8670.9|8658.9|8670.5|8658.5|0
1617592500000|2021-04-05 03:15:00|8670.9|8658.9|8670.9|8658.9|8670.9|8658.9|8670.5|8658.5|0
1617592800000|2021-04-05 03:20:00|8671.5|8659.5|8672|8660|8672.4|8660.4|8670.9|8658.9|0
1617593100000|2021-04-05 03:25:00|8671.9|8659.9|8672.4|8660.4|8672.4|8660.4|8670.9|8658.9|0
1617593400000|2021-04-05 03:30:00|8672.1|8660.1|8670.7|8658.7|8672.2|8660.2|8670.7|8658.7|0
1617593700000|2021-04-05 03:35:00|8671.1|8659.1|8670.2|8658.2|8671.1|8659.1|8670.2|8658.2|0
1617594000000|2021-04-05 03:40:00|8670.3|8658.3|8670.7|8658.7|8671.1|8659.1|8670.3|8658.3|0
1617594300000|2021-04-05 03:45:00|8670.8|8658.8|8672|8660|8672|8660|8670.5|8658.5|0
1617594600000|2021-04-05 03:50:00|8671.9|8659.9|8672|8660|8672.4|8660.4|8671.5|8659.5|0
1617594900000|2021-04-05 03:55:00|8672.4|8660.4|8672.4|8660.4|8672.9|8660.9|8672|8660|0
1617595200000|2021-04-05 04:00:00|8672.5|8660.5|8672.8|8660.8|8674.1|8662.1|8672.4|8660.4|0
1617595500000|2021-04-05 04:05:00|8672.6|8660.6|8673.3|8661.3|8673.7|8661.7|8672|8660|0
1617595800000|2021-04-05 04:10:00|8673.7|8661.7|8673.3|8661.3|8673.7|8661.7|8672.8|8660.8|0
1617596100000|2021-04-05 04:15:00|8673.2|8661.2|8672|8660|8673.3|8661.3|8672|8660|0
1617596400000|2021-04-05 04:20:00|8672.4|8660.4|8672|8660|8673.3|8661.3|8672|8660|0
1617596700000|2021-04-05 04:25:00|8671.9|8659.9|8672|8660|8672.4|8660.4|8671.5|8659.5|0
1617597000000|2021-04-05 04:30:00|8671.9|8659.9|8670.9|8658.9|8672|8660|8670.9|8658.9|0
1617597300000|2021-04-05 04:35:00|8671.5|8659.5|8671.5|8659.5|8671.5|8659.5|8671.5|8659.5|0
1617597600000|2021-04-05 04:40:00|8670.9|8658.9|8670.9|8658.9|8672|8660|8670.9|8658.9|0
1617597900000|2021-04-05 04:45:00|8671.5|8659.5|8671.5|8659.5|8672|8660|8671.5|8659.5|0
1617598200000|2021-04-05 04:50:00|8670.9|8658.9|8670.4|8658.4|8672|8660|8670.4|8658.4|0
1617598500000|2021-04-05 04:55:00|8670.5|8658.5|8670.4|8658.4|8671.5|8659.5|8670.4|8658.4|0
1617598800000|2021-04-05 05:00:00|8670.5|8658.5|8670.9|8658.9|8671.5|8659.5|8670.5|8658.5|0
1617599100000|2021-04-05 05:05:00|8670.8|8658.8|8670.4|8658.4|8670.9|8658.9|8670|8658|0
1617599400000|2021-04-05 05:10:00|8670.5|8658.5|8670.4|8658.4|8670.9|8658.9|8670|8658|0
1617599700000|2021-04-05 05:15:00|8670|8658|8669.6|8657.6|8670.4|8658.4|8669.6|8657.6|0
1617600000000|2021-04-05 05:20:00|8669.5|8657.5|8670|8658|8670|8658|8669.1|8657.1|0
1617600300000|2021-04-05 05:25:00|8669.9|8657.9|8670.4|8658.4|8670.9|8658.9|8669.6|8657.6|0
1617600600000|2021-04-05 05:30:00|8670|8658|8670.9|8658.9|8670.9|8658.9|8670|8658|0
1617600900000|2021-04-05 05:35:00|8670.8|8658.8|8671.5|8659.5|8672|8660|8670.4|8658.4|0
1617601200000|2021-04-05 05:40:00|8671.6|8659.6|8671.5|8659.5|8672|8660|8670.9|8658.9|0
1617601500000|2021-04-05 05:45:00|8671.6|8659.6|8670.9|8658.9|8672|8660|8670.4|8658.4|0
1617601800000|2021-04-05 05:50:00|8670.8|8658.8|8669.9|8657.9|8670.8|8658.8|8669.9|8657.9|0
1617602100000|2021-04-05 05:55:00|8669.8|8657.8|8666.6|8654.6|8669.9|8657.9|8665.9|8653.9|0
1617602400000|2021-04-05 06:00:00|8666.5|8654.5|8661.5|8649.5|8667|8655|8659.6|8647.6|0
1617602700000|2021-04-05 06:05:00|8661.1|8649.1|8661.2|8649.2|8661.6|8649.6|8660.1|8648.1|0
1617603000000|2021-04-05 06:10:00|8660.7|8648.7|8662.1|8650.1|8662.1|8650.1|8659.7|8647.7|0
1617603300000|2021-04-05 06:15:00|8662.6|8650.6|8663.1|8651.1|8663.8|8651.8|8662.1|8650.1|0
1617603600000|2021-04-05 06:20:00|8663.6|8651.6|8663.1|8651.1|8664.1|8652.1|8662.1|8650.1|0
1617603900000|2021-04-05 06:25:00|8663.3|8651.3|8665.2|8653.2|8665.4|8653.4|8663.1|8651.1|0
1617604200000|2021-04-05 06:30:00|8664.9|8652.9|8665.4|8653.4|8665.9|8653.9|8664.9|8652.9|0
1617604500000|2021-04-05 06:35:00|8665.2|8653.2|8664.9|8652.9|8665.4|8653.4|8664.5|8652.5|0
1617604800000|2021-04-05 06:40:00|8665.4|8653.4|8665.9|8653.9|8666.4|8654.4|8664.5|8652.5|0
1617605100000|2021-04-05 06:45:00|8665.7|8653.7|8665.9|8653.9|8666.4|8654.4|8665.4|8653.4|0
1617605400000|2021-04-05 06:50:00|8665.7|8653.7|8666.5|8654.5|8667|8655|8665.7|8653.7|0
1617605700000|2021-04-05 06:55:00|8665.5|8653.5|8666.5|8654.5|8667|8655|8665.5|8653.5|0
1617606000000|2021-04-05 07:00:00|8666.2|8654.2|8664.6|8652.6|8667|8655|8664.6|8652.6|0
1617606300000|2021-04-05 07:05:00|8664.1|8652.1|8667.5|8655.5|8667.9|8655.9|8664.1|8652.1|0
1617606600000|2021-04-05 07:10:00|8667.9|8655.9|8667|8655|8668.4|8656.4|8667|8655|0
1617606900000|2021-04-05 07:15:00|8667.5|8655.5|8665.5|8653.5|8667.5|8655.5|8665.5|8653.5|0
1617607200000|2021-04-05 07:20:00|8665.3|8653.3|8666|8654|8666.5|8654.5|8665|8653|0
1617607500000|2021-04-05 07:25:00|8666.2|8654.2|8667|8655|8667|8655|8665.5|8653.5|0
1617607800000|2021-04-05 07:30:00|8667.2|8655.2|8667|8655|8667.5|8655.5|8666.5|8654.5|0
1617608100000|2021-04-05 07:35:00|8667.9|8655.9|8667.5|8655.5|8667.9|8655.9|8666|8654|0
1617608400000|2021-04-05 07:40:00|8667|8655|8665.5|8653.5|8667|8655|8665|8653|0
1617608700000|2021-04-05 07:45:00|8665.3|8653.3|8665.5|8653.5|8665.5|8653.5|8665|8653|0
1617609000000|2021-04-05 07:50:00|8665|8653|8667.5|8655.5|8667.9|8655.9|8665|8653|0
1617609300000|2021-04-05 07:55:00|8667.7|8655.7|8668.9|8656.9|8669.4|8657.4|8667.5|8655.5|0
1617609600000|2021-04-05 08:00:00|8669.4|8657.4|8668.9|8656.9|8669.9|8657.9|8667.9|8655.9|0
1617609900000|2021-04-05 08:05:00|8668.7|8656.7|8667.9|8655.9|8668.9|8656.9|8667.5|8655.5|0
1617610200000|2021-04-05 08:10:00|8667.7|8655.7|8671.3|8659.3|8671.8|8659.8|8667.5|8655.5|0
1617610500000|2021-04-05 08:15:00|8670.8|8658.8|8672.8|8660.8|8672.8|8660.8|8670.8|8658.8|0
1617610800000|2021-04-05 08:20:00|8673.3|8661.3|8673.7|8661.7|8673.7|8661.7|8672.8|8660.8|0
1617611100000|2021-04-05 08:25:00|8673.5|8661.5|8672.3|8660.3|8673.7|8661.7|8671.8|8659.8|0
1617611400000|2021-04-05 08:30:00|8672.5|8660.5|8675.7|8663.7|8675.7|8663.7|8672.3|8660.3|0
1617611700000|2021-04-05 08:35:00|8675.2|8663.2|8674.3|8662.3|8676.7|8664.7|8674.3|8662.3|0
1617612000000|2021-04-05 08:40:00|8674|8662|8675.3|8663.3|8675.3|8663.3|8674|8662|0
1617612300000|2021-04-05 08:45:00|8674.8|8662.8|8674.8|8662.8|8674.8|8662.8|8674.3|8662.3|0
1617612600000|2021-04-05 08:50:00|8674.3|8662.3|8674.4|8662.4|8674.9|8662.9|8674.3|8662.3|0
1617612900000|2021-04-05 08:55:00|8673.9|8661.9|8673.9|8661.9|8674.4|8662.4|8673.4|8661.4|0
1617613200000|2021-04-05 09:00:00|8673.7|8661.7|8674.4|8662.4|8674.4|8662.4|8671.7|8659.7|0
1617613500000|2021-04-05 09:05:00|8674.9|8662.9|8675.8|8663.8|8675.8|8663.8|8674.9|8662.9|0
1617613800000|2021-04-05 09:10:00|8675.4|8663.4|8675.8|8663.8|8675.8|8663.8|8674.4|8662.4|0
1617614100000|2021-04-05 09:15:00|8675.6|8663.6|8674.9|8662.9|8675.6|8663.6|8674.4|8662.4|0
1617614400000|2021-04-05 09:20:00|8675.4|8663.4|8675.4|8663.4|8676.3|8664.3|8675.4|8663.4|0
1617614700000|2021-04-05 09:25:00|8675.8|8663.8|8678.3|8666.3|8678.3|8666.3|8675.6|8663.6|0
1617615000000|2021-04-05 09:30:00|8678.8|8666.8|8679.2|8667.2|8680|8668|8678.8|8666.8|0
1617615300000|2021-04-05 09:35:00|8679.7|8667.7|8679.7|8667.7|8680.2|8668.2|8679.2|8667.2|0
1617615600000|2021-04-05 09:40:00|8680.2|8668.2|8680.2|8668.2|8681.2|8669.2|8680|8668|0
1617615900000|2021-04-05 09:45:00|8680.4|8668.4|8679.7|8667.7|8680.7|8668.7|8679.7|8667.7|0
1617616200000|2021-04-05 09:50:00|8679.2|8667.2|8679.7|8667.7|8679.7|8667.7|8678.8|8666.8|0
1617616500000|2021-04-05 09:55:00|8679.5|8667.5|8679.2|8667.2|8679.7|8667.7|8678.8|8666.8|0
1617616800000|2021-04-05 10:00:00|8679|8667|8676.7|8664.7|8679|8667|8676.7|8664.7|0
1617617100000|2021-04-05 10:05:00|8677.2|8665.2|8676.7|8664.7|8677.4|8665.4|8676.7|8664.7|0
1617617400000|2021-04-05 10:10:00|8676.2|8664.2|8677.2|8665.2|8677.2|8665.2|8676.2|8664.2|0
1617617700000|2021-04-05 10:15:00|8677.7|8665.7|8679.8|8667.8|8680.3|8668.3|8677.7|8665.7|0
1617618000000|2021-04-05 10:20:00|8679.3|8667.3|8680.3|8668.3|8680.8|8668.8|8678.8|8666.8|0
1617618300000|2021-04-05 10:25:00|8680.8|8668.8|8681.2|8669.2|8682.2|8670.2|8680.8|8668.8|0
1617618600000|2021-04-05 10:30:00|8681|8669|8682.3|8670.3|8682.7|8670.7|8680.8|8668.8|0
1617618900000|2021-04-05 10:35:00|8682.1|8670.1|8681.4|8669.4|8682.3|8670.3|8680.9|8668.9|0
1617619200000|2021-04-05 10:40:00|8681.9|8669.9|8681.4|8669.4|8682.4|8670.4|8680.9|8668.9|0
1617619500000|2021-04-05 10:45:00|8680.9|8668.9|8679.5|8667.5|8681.4|8669.4|8679.5|8667.5|0
1617619800000|2021-04-05 10:50:00|8679|8667|8680|8668|8680|8668|8678.5|8666.5|0
1617620100000|2021-04-05 10:55:00|8679.7|8667.7|8680.4|8668.4|8680.4|8668.4|8679.5|8667.5|0
1617620400000|2021-04-05 11:00:00|8680.2|8668.2|8680.4|8668.4|8680.4|8668.4|8678.5|8666.5|0
1617620700000|2021-04-05 11:05:00|8680.9|8668.9|8683.6|8671.6|8683.6|8671.6|8680.9|8668.9|0
1617621000000|2021-04-05 11:10:00|8683.2|8671.2|8685.6|8673.6|8685.6|8673.6|8682.7|8670.7|0
1617621300000|2021-04-05 11:15:00|8685.5|8673.5|8684.3|8672.3|8685.5|8673.5|8683.4|8671.4|0
1617621600000|2021-04-05 11:20:00|8684.6|8672.6|8684.8|8672.8|8685.8|8673.8|8684.3|8672.3|0
1617621900000|2021-04-05 11:25:00|8685.3|8673.3|8684.8|8672.8|8685.3|8673.3|8684.3|8672.3|0
1617622200000|2021-04-05 11:30:00|8684.3|8672.3|8683.9|8671.9|8684.3|8672.3|8682.9|8670.9|0
1617622500000|2021-04-05 11:35:00|8684.1|8672.1|8683.4|8671.4|8684.3|8672.3|8683.4|8671.4|0
1617622800000|2021-04-05 11:40:00|8683.9|8671.9|8681.4|8669.4|8684.3|8672.3|8680.9|8668.9|0
1617623100000|2021-04-05 11:45:00|8681.2|8669.2|8681.4|8669.4|8681.9|8669.9|8680.5|8668.5|0
1617623400000|2021-04-05 11:50:00|8681.9|8669.9|8681.4|8669.4|8682.4|8670.4|8680|8668|0
1617623700000|2021-04-05 11:55:00|8681.9|8669.9|8682.4|8670.4|8682.4|8670.4|8681.4|8669.4|0
1617624000000|2021-04-05 12:00:00|8682.9|8670.9|8683.4|8671.4|8683.4|8671.4|8681.4|8669.4|0
1617624300000|2021-04-05 12:05:00|8683.6|8671.6|8681.9|8669.9|8683.9|8671.9|8680.9|8668.9|0
1617624600000|2021-04-05 12:10:00|8682.2|8670.2|8680.5|8668.5|8682.2|8670.2|8680.5|8668.5|0
1617624900000|2021-04-05 12:15:00|8680.9|8668.9|8681.4|8669.4|8681.9|8669.9|8680.5|8668.5|0
1617625200000|2021-04-05 12:20:00|8680.9|8668.9|8682.9|8670.9|8682.9|8670.9|8680.5|8668.5|0
1617625500000|2021-04-05 12:25:00|8682.4|8670.4|8683.8|8671.8|8685.3|8673.3|8682.4|8670.4|0
1617625800000|2021-04-05 12:30:00|8683.4|8671.4|8684.8|8672.8|8684.8|8672.8|8683.4|8671.4|0
1617626100000|2021-04-05 12:35:00|8684.3|8672.3|8690.7|8678.7|8691.2|8679.2|8684.3|8672.3|0
1617626400000|2021-04-05 12:40:00|8691.2|8679.2|8691.7|8679.7|8691.7|8679.7|8690.3|8678.3|0
1617626700000|2021-04-05 12:45:00|8691.5|8679.5|8693.2|8681.2|8693.2|8681.2|8691.2|8679.2|0
1617627000000|2021-04-05 12:50:00|8693.4|8681.4|8692.7|8680.7|8693.7|8681.7|8692.2|8680.2|0
1617627300000|2021-04-05 12:55:00|8692.2|8680.2|8692.2|8680.2|8693.7|8681.7|8692.2|8680.2|0
1617627600000|2021-04-05 13:00:00|8692.7|8680.7|8690.7|8678.7|8693.2|8681.2|8690.7|8678.7|0
1617627900000|2021-04-05 13:05:00|8690.5|8678.5|8692.2|8680.2|8692.2|8680.2|8690.3|8678.3|0
1617628200000|2021-04-05 13:10:00|8692.7|8680.7|8692.7|8680.7|8692.7|8680.7|8692.2|8680.2|0
1617628500000|2021-04-05 13:15:00|8692.2|8680.2|8693.6|8681.6|8693.6|8681.6|8691.2|8679.2|0
1617628800000|2021-04-05 13:20:00|8693.2|8681.2|8693.5|8681.5|8693.6|8681.6|8692.7|8680.7|0
1617629100000|2021-04-05 13:25:00|8693|8681|8695|8683|8696.5|8684.5|8693|8681|0
1617629400000|2021-04-05 13:30:00|8695.5|8683.5|8708.2|8696.2|8710.2|8698.2|8693.1|8681.1|0
1617629700000|2021-04-05 13:35:00|8708.7|8696.7|8704.9|8692.9|8711.2|8699.2|8703.9|8691.9|0
1617630000000|2021-04-05 13:40:00|8705.4|8693.4|8705.9|8693.9|8707.8|8695.8|8703.9|8691.9|0
1617630300000|2021-04-05 13:45:00|8706.3|8694.3|8713|8701|8713.9|8701.9|8706.3|8694.3|0
1617630600000|2021-04-05 13:50:00|8712.5|8700.5|8713.9|8701.9|8715.8|8703.8|8711.5|8699.5|0
1617630900000|2021-04-05 13:55:00|8714.3|8702.3|8716.3|8704.3|8717.2|8705.2|8713.9|8701.9|0
1617631200000|2021-04-05 14:00:00|8717.2|8705.2|8716.6|8704.6|8719.2|8707.2|8709.9|8697.9|0
1617631500000|2021-04-05 14:05:00|8716.1|8704.1|8719.3|8707.3|8720.4|8708.4|8714.1|8702.1|0
1617631800000|2021-04-05 14:10:00|8718.8|8706.8|8719.5|8707.5|8721.2|8709.2|8717.1|8705.1|0
1617632100000|2021-04-05 14:15:00|8719.8|8707.8|8725.6|8713.6|8727.8|8715.8|8719.8|8707.8|0
1617632400000|2021-04-05 14:20:00|8725.7|8713.7|8724.6|8712.6|8727.6|8715.6|8722.7|8710.7|0
1617632700000|2021-04-05 14:25:00|8725.1|8713.1|8722.7|8710.7|8725.7|8713.7|8721.7|8709.7|0
1617633000000|2021-04-05 14:30:00|8723.2|8711.2|8727.7|8715.7|8728.1|8716.1|8722.7|8710.7|0
1617633300000|2021-04-05 14:35:00|8728.2|8716.2|8725.4|8713.4|8729.2|8717.2|8725.4|8713.4|0
1617633600000|2021-04-05 14:40:00|8725.8|8713.8|8730.2|8718.2|8730.6|8718.6|8725.8|8713.8|0
1617633900000|2021-04-05 14:45:00|8730.6|8718.6|8729.7|8717.7|8730.8|8718.8|8729.3|8717.3|0
1617634200000|2021-04-05 14:50:00|8730.2|8718.2|8722.2|8710.2|8730.2|8718.2|8722.2|8710.2|0
1617634500000|2021-04-05 14:55:00|8722.6|8710.6|8722|8710|8725.8|8713.8|8720.7|8708.7|0
1617634800000|2021-04-05 15:00:00|8722.5|8710.5|8723.4|8711.4|8723.4|8711.4|8719.1|8707.1|0
1617635100000|2021-04-05 15:05:00|8723.9|8711.9|8725.8|8713.8|8725.8|8713.8|8722.9|8710.9|0
1617635400000|2021-04-05 15:10:00|8726.3|8714.3|8726|8714|8728.7|8716.7|8725.3|8713.3|0
1617635700000|2021-04-05 15:15:00|8725.8|8713.8|8723.9|8711.9|8727.3|8715.3|8723.9|8711.9|0
1617636000000|2021-04-05 15:20:00|8724.3|8712.3|8720.8|8708.8|8724.3|8712.3|8718.9|8706.9|0
1617636300000|2021-04-05 15:25:00|8720.3|8708.3|8712.6|8700.6|8720.3|8708.3|8712.6|8700.6|0
1617636600000|2021-04-05 15:30:00|8712.8|8700.8|8718.9|8706.9|8719.4|8707.4|8712.6|8700.6|0
1617636900000|2021-04-05 15:35:00|8719.4|8707.4|8722.8|8710.8|8726.3|8714.3|8718.4|8706.4|0
1617637200000|2021-04-05 15:40:00|8723.3|8711.3|8716.2|8704.2|8724.3|8712.3|8715.2|8703.2|0
1617637500000|2021-04-05 15:45:00|8715.7|8703.7|8714.5|8702.5|8716.7|8704.7|8713.5|8701.5|0
1617637800000|2021-04-05 15:50:00|8715|8703|8713.1|8701.1|8715|8703|8712.1|8700.1|0
1617638100000|2021-04-05 15:55:00|8713.6|8701.6|8712.7|8700.7|8716|8704|8711.7|8699.7|0
1617638400000|2021-04-05 16:00:00|8712.2|8700.2|8713.7|8701.7|8716.1|8704.1|8712.2|8700.2|0
1617638700000|2021-04-05 16:05:00|8713.2|8701.2|8714.2|8702.2|8715.1|8703.1|8712.2|8700.2|0
1617639000000|2021-04-05 16:10:00|8714.6|8702.6|8713.7|8701.7|8715.1|8703.1|8713.2|8701.2|0
1617639300000|2021-04-05 16:15:00|8714.2|8702.2|8714.3|8702.3|8714.3|8702.3|8712.8|8700.8|0
1617639600000|2021-04-05 16:20:00|8714|8702|8716.2|8704.2|8716.2|8704.2|8713.8|8701.8|0
1617639900000|2021-04-05 16:25:00|8716.7|8704.7|8719.1|8707.1|8720.6|8708.6|8716.7|8704.7|0
1617640200000|2021-04-05 16:30:00|8719.6|8707.6|8723.1|8711.1|8724.1|8712.1|8718.6|8706.6|0
1617640500000|2021-04-05 16:35:00|8722.6|8710.6|8723.1|8711.1|8725.5|8713.5|8722.6|8710.6|0
1617640800000|2021-04-05 16:40:00|8722.6|8710.6|8719.7|8707.7|8723.6|8711.6|8718.7|8706.7|0
1617641100000|2021-04-05 16:45:00|8720.2|8708.2|8718.2|8706.2|8720.7|8708.7|8718.2|8706.2|0
1617641400000|2021-04-05 16:50:00|8717.8|8705.8|8711.3|8699.3|8718.2|8706.2|8711.3|8699.3|0
1617641700000|2021-04-05 16:55:00|8711.8|8699.8|8712.7|8700.7|8713.2|8701.2|8709.4|8697.4|0
1617642000000|2021-04-05 17:00:00|8712.3|8700.3|8715.6|8703.6|8716.1|8704.1|8711.8|8699.8|0
1617642300000|2021-04-05 17:05:00|8716.1|8704.1|8715.6|8703.6|8717.6|8705.6|8714.2|8702.2|0
1617642600000|2021-04-05 17:10:00|8716.1|8704.1|8712.7|8700.7|8716.1|8704.1|8712.3|8700.3|0
1617642900000|2021-04-05 17:15:00|8711.8|8699.8|8712.7|8700.7|8713.2|8701.2|8709.8|8697.8|0
1617643200000|2021-04-05 17:20:00|8712.3|8700.3|8711.3|8699.3|8713.7|8701.7|8711.3|8699.3|0
1617643500000|2021-04-05 17:25:00|8710.8|8698.8|8710.7|8698.7|8712.3|8700.3|8709.3|8697.3|0
1617643800000|2021-04-05 17:30:00|8711.2|8699.2|8713.7|8701.7|8714.6|8702.6|8710.7|8698.7|0
1617644100000|2021-04-05 17:35:00|8714.1|8702.1|8709.8|8697.8|8714.1|8702.1|8708.3|8696.3|0
1617644400000|2021-04-05 17:40:00|8709.3|8697.3|8707.8|8695.8|8709.8|8697.8|8707.8|8695.8|0
1617644700000|2021-04-05 17:45:00|8708.3|8696.3|8710.7|8698.7|8711.2|8699.2|8708.3|8696.3|0
1617645000000|2021-04-05 17:50:00|8710.3|8698.3|8705.5|8693.5|8710.7|8698.7|8705|8693|0
1617645300000|2021-04-05 17:55:00|8706|8694|8697.9|8685.9|8706|8694|8695|8683|0
1617645600000|2021-04-05 18:00:00|8697.4|8685.4|8693.4|8681.4|8697.9|8685.9|8693.4|8681.4|0
1617645900000|2021-04-05 18:05:00|8693.9|8681.9|8695.8|8683.8|8697.2|8685.2|8693.9|8681.9|0
1617646200000|2021-04-05 18:10:00|8696.2|8684.2|8695.8|8683.8|8696.7|8684.7|8694.8|8682.8|0
1617646500000|2021-04-05 18:15:00|8696.2|8684.2|8695.3|8683.3|8696.2|8684.2|8694.8|8682.8|0
1617646800000|2021-04-05 18:20:00|8695.8|8683.8|8695|8683|8696.4|8684.4|8693.8|8681.8|0
1617647100000|2021-04-05 18:25:00|8695.5|8683.5|8695.1|8683.1|8695.9|8683.9|8694|8682|0
1617647400000|2021-04-05 18:30:00|8695.6|8683.6|8697.6|8685.6|8698.5|8686.5|8695.6|8683.6|0
1617647700000|2021-04-05 18:35:00|8697.1|8685.1|8700.5|8688.5|8700.5|8688.5|8696.1|8684.1|0
1617648000000|2021-04-05 18:40:00|8700.9|8688.9|8698.6|8686.6|8703.4|8691.4|8696.6|8684.6|0
1617648300000|2021-04-05 18:45:00|8698.1|8686.1|8695.8|8683.8|8698.6|8686.6|8694.7|8682.7|0
1617648600000|2021-04-05 18:50:00|8696.3|8684.3|8693.8|8681.8|8697.2|8685.2|8690.9|8678.9|0
1617648900000|2021-04-05 18:55:00|8694.3|8682.3|8693.5|8681.5|8696.7|8684.7|8692.4|8680.4|0
1617649200000|2021-04-05 19:00:00|8694|8682|8688.9|8676.9|8695|8683|8687.7|8675.7|0
1617649500000|2021-04-05 19:05:00|8688.4|8676.4|8691.8|8679.8|8692.8|8680.8|8687.9|8675.9|0
1617649800000|2021-04-05 19:10:00|8692.3|8680.3|8692.8|8680.8|8693.3|8681.3|8691.8|8679.8|0
1617650100000|2021-04-05 19:15:00|8692.3|8680.3|8701|8689|8701|8689|8691.3|8679.3|0
1617650400000|2021-04-05 19:20:00|8700.5|8688.5|8696.7|8684.7|8701|8689|8696.7|8684.7|0
1617650700000|2021-04-05 19:25:00|8697.1|8685.1|8692.8|8680.8|8697.1|8685.1|8688.9|8676.9|0
1617651000000|2021-04-05 19:30:00|8693.3|8681.3|8689.9|8677.9|8693.3|8681.3|8689.4|8677.4|0
1617651300000|2021-04-05 19:35:00|8690.4|8678.4|8697.6|8685.6|8699.1|8687.1|8690.4|8678.4|0
1617651600000|2021-04-05 19:40:00|8698.1|8686.1|8698.6|8686.6|8699.6|8687.6|8690.9|8678.9|0
1617651900000|2021-04-05 19:45:00|8698.1|8686.1|8701|8689|8706.3|8694.3|8696.2|8684.2|0
1617652200000|2021-04-05 19:50:00|8700.5|8688.5|8706.3|8694.3|8707.8|8695.8|8694.7|8682.7|0
1617652500000|2021-04-05 19:55:00|8705.9|8693.9|8698.1|8686.1|8708.3|8696.3|8696.7|8684.7|0
1617652800000|2021-04-05 20:00:00|8698|8686|8699|8687|8700|8688|8694.8|8682.8|0
1617653100000|2021-04-05 20:05:00|8698.9|8686.9|8700.9|8688.9|8700.9|8688.9|8696.5|8684.5|0
1617653400000|2021-04-05 20:10:00|8701|8689|8700.7|8688.7|8702.9|8690.9|8700.3|8688.3|0
1617653700000|2021-04-05 20:15:00|8700.5|8688.5|8701.4|8689.4|8702|8690|8700.5|8688.5|0
1617654000000|2021-04-05 20:20:00|8701.6|8689.6|8699.9|8687.9|8701.6|8689.6|8699.3|8687.3|0
1617654300000|2021-04-05 20:25:00|8699.7|8687.7|8699.1|8687.1|8699.7|8687.7|8698.9|8686.9|0
1617654600000|2021-04-05 20:30:00|8699.2|8687.2|8701.6|8689.6|8702|8690|8699.2|8687.2|0
1617654900000|2021-04-05 20:35:00|8702|8690|8702.8|8690.8|8703.6|8691.6|8702|8690|0
1617655200000|2021-04-05 20:40:00|8703.2|8691.2|8703.2|8691.2|8703.6|8691.6|8702.1|8690.1|0
1617655500000|2021-04-05 20:45:00|8703.6|8691.6|8703.6|8691.6|8703.6|8691.6|8702.1|8690.1|0
1617655800000|2021-04-05 20:50:00|8703.2|8691.2|8703.2|8691.2|8704.1|8692.1|8702.1|8690.1|0
1617656100000|2021-04-05 20:55:00|8703.1|8691.1|8703.1|8691.1|8703.6|8691.6|8702.1|8690.1|0
1617656400000|2021-04-05 21:00:00|8703.3|8691.3|8702.2|8690.2|8703.3|8691.3|8701.6|8689.6|0
1617656700000|2021-04-05 21:05:00|8702|8690|8700.4|8688.4|8702.2|8690.2|8700.4|8688.4|0
1617657000000|2021-04-05 21:10:00|8700.2|8688.2|8701.2|8689.2|8701.2|8689.2|8700|8688|0
1617657300000|2021-04-05 21:15:00|8701|8689|8701|8689|8701|8689|8701|8689|0
1617657600000|2021-04-05 21:20:00|8700.6|8688.6|8703.2|8691.2|8703.2|8691.2|8700.6|8688.6|0
1617657900000|2021-04-05 21:25:00|8703.4|8691.4|8702.8|8690.8|8704|8692|8702.8|8690.8|0
1617658200000|2021-04-05 21:30:00|8703|8691|8702.6|8690.6|8703|8691|8702.2|8690.2|0
1617658500000|2021-04-05 21:35:00|8702.2|8690.2|8702.1|8690.1|8702.6|8690.6|8702.1|8690.1|0
1617658800000|2021-04-05 21:40:00|8702.3|8690.3|8702.1|8690.1|8702.3|8690.3|8702.1|8690.1|0
1617659100000|2021-04-05 21:45:00|8702.3|8690.3|8702.5|8690.5|8702.5|8690.5|8702.3|8690.3|0
1617659400000|2021-04-05 21:50:00|8702.3|8690.3|8701.9|8689.9|8702.5|8690.5|8701.9|8689.9|0
1617659700000|2021-04-05 21:55:00|8701.7|8689.7|8703.3|8691.3|8703.5|8691.5|8701.7|8689.7|0
1617660000000|2021-04-05 22:00:00|8703.6|8691.6|8702.5|8690.5|8705.2|8693.2|8702.1|8690.1|0
1617660300000|2021-04-05 22:05:00|8702.6|8690.6|8709.6|8697.6|8710.5|8698.5|8702.6|8690.6|0
1617660600000|2021-04-05 22:10:00|8709.7|8697.7|8710.4|8698.4|8711.1|8699.1|8709.7|8697.7|0
1617660900000|2021-04-05 22:15:00|8710.4|8698.4|8709.8|8697.8|8710.6|8698.6|8709.8|8697.8|0
1617661200000|2021-04-05 22:20:00|8709.7|8697.7|8710.2|8698.2|8710.2|8698.2|8708.7|8696.7|0
1617661500000|2021-04-05 22:25:00|8709.8|8697.8|8709.8|8697.8|8710.2|8698.2|8709.3|8697.3|0
1617661800000|2021-04-05 22:30:00|8709.6|8697.6|8708.2|8696.2|8709.6|8697.6|8707.3|8695.3|0
1617662100000|2021-04-05 22:35:00|8708.3|8696.3|8709.7|8697.7|8710.6|8698.6|8708.3|8696.3|0
1617662400000|2021-04-05 22:40:00|8709.8|8697.8|8712.6|8700.6|8713|8701|8709.7|8697.7|0
1617662700000|2021-04-05 22:45:00|8713|8701|8715.4|8703.4|8717.4|8705.4|8713|8701|0
1617663000000|2021-04-05 22:50:00|8715.5|8703.5|8713.9|8701.9|8715.7|8703.7|8713|8701|0
1617663300000|2021-04-05 22:55:00|8714.1|8702.1|8715.9|8703.9|8715.9|8703.9|8714.1|8702.1|0
1617663600000|2021-04-05 23:00:00|8715.8|8703.8|8716.3|8704.3|8717.8|8705.8|8715|8703|0
1617663900000|2021-04-05 23:05:00|8715.9|8703.9|8715.9|8703.9|8716.8|8704.8|8715.4|8703.4|0
1617664200000|2021-04-05 23:10:00|8716.3|8704.3|8715|8703|8716.3|8704.3|8714.4|8702.4|0
1617664500000|2021-04-05 23:15:00|8714.9|8702.9|8715.4|8703.4|8716.3|8704.3|8714.4|8702.4|0
1617664800000|2021-04-05 23:20:00|8715.5|8703.5|8715.4|8703.4|8715.9|8703.9|8715|8703|0
1617665100000|2021-04-05 23:25:00|8715.5|8703.5|8715.9|8703.9|8716.3|8704.3|8715.5|8703.5|0
1617665400000|2021-04-05 23:30:00|8715.8|8703.8|8715|8703|8715.8|8703.8|8714.4|8702.4|0
1617665700000|2021-04-05 23:35:00|8714.9|8702.9|8714.1|8702.1|8714.9|8702.9|8713.9|8701.9|0
1617666000000|2021-04-05 23:40:00|8714.2|8702.2|8706.9|8694.9|8714.4|8702.4|8706.7|8694.7|0
1617666300000|2021-04-05 23:45:00|8706.5|8694.5|8706|8694|8707.3|8695.3|8705.6|8693.6|0
1617666600000|2021-04-05 23:50:00|8706.1|8694.1|8706.5|8694.5|8706.9|8694.9|8704.9|8692.9|0
1617666900000|2021-04-05 23:55:00|8706.4|8694.4|8704.9|8692.9|8706.5|8694.5|8704.1|8692.1|0
1617667200000|2021-04-06 00:00:00|8705|8693|8702.8|8690.8|8706|8694|8700.9|8688.9|0
1617667500000|2021-04-06 00:05:00|8702.9|8690.9|8699.8|8687.8|8703.3|8691.3|8699.8|8687.8|0
1617667800000|2021-04-06 00:10:00|8700.4|8688.4|8694.5|8682.5|8700.9|8688.9|8694.5|8682.5|0
1617668100000|2021-04-06 00:15:00|8694.7|8682.7|8682.5|8670.5|8694.9|8682.9|8658.6|8646.6|0
1617668400000|2021-04-06 00:20:00|8682.4|8670.4|8674|8662|8682.5|8670.5|8674|8662|0
1617668700000|2021-04-06 00:25:00|8674.1|8662.1|8671.8|8659.8|8676.2|8664.2|8671.8|8659.8|0
1617669000000|2021-04-06 00:30:00|8671.7|8659.7|8669.8|8657.8|8671.7|8659.7|8667.5|8655.5|0
1617669300000|2021-04-06 00:35:00|8669.7|8657.7|8674|8662|8674|8662|8667.7|8655.7|0
1617669600000|2021-04-06 00:40:00|8673.9|8661.9|8677.9|8665.9|8677.9|8665.9|8671.8|8659.8|0
1617669900000|2021-04-06 00:45:00|8677.5|8665.5|8680.1|8668.1|8680.1|8668.1|8676.8|8664.8|0
1617670200000|2021-04-06 00:50:00|8680.2|8668.2|8680.3|8668.3|8680.3|8668.3|8678|8666|0
1617670500000|2021-04-06 00:55:00|8680.2|8668.2|8680.2|8668.2|8680.3|8668.3|8678.2|8666.2|0
1617670800000|2021-04-06 01:00:00|8680.3|8668.3|8678.3|8666.3|8680.4|8668.4|8678.3|8666.3|0
1617671100000|2021-04-06 01:05:00|8679|8667|8675.9|8663.9|8680.4|8668.4|8673.8|8661.8|0
1617671400000|2021-04-06 01:10:00|8676|8664|8673.9|8661.9|8676|8664|8673.8|8661.8|0
1617671700000|2021-04-06 01:15:00|8673.8|8661.8|8671.7|8659.7|8673.9|8661.9|8671.7|8659.7|0
1617672000000|2021-04-06 01:20:00|8671.8|8659.8|8671.7|8659.7|8671.8|8659.8|8671.7|8659.7|0
1617672300000|2021-04-06 01:25:00|8671.8|8659.8|8669.6|8657.6|8671.8|8659.8|8669.6|8657.6|0
1617672600000|2021-04-06 01:30:00|8669.7|8657.7|8667.6|8655.6|8669.8|8657.8|8667.6|8655.6|0
1617672900000|2021-04-06 01:35:00|8667.7|8655.7|8667.5|8655.5|8669.8|8657.8|8667.5|8655.5|0
1617673200000|2021-04-06 01:40:00|8667.1|8655.1|8665.5|8653.5|8667.6|8655.6|8665.4|8653.4|0
1617673500000|2021-04-06 01:45:00|8665.6|8653.6|8665.5|8653.5|8665.6|8653.6|8665.5|8653.5|0
1617673800000|2021-04-06 01:50:00|8665.6|8653.6|8661.3|8649.3|8665.6|8653.6|8661.2|8649.2|0
1617674100000|2021-04-06 01:55:00|8660.9|8648.9|8661.2|8649.2|8661.3|8649.3|8657|8645|0
1617674400000|2021-04-06 02:00:00|8661.3|8649.3|8661.2|8649.2|8661.3|8649.3|8660.2|8648.2|0
1617674700000|2021-04-06 02:05:00|8660.8|8648.8|8657|8645|8661.2|8649.2|8657|8645|0
1617675000000|2021-04-06 02:10:00|8657.8|8645.8|8659.1|8647.1|8659.1|8647.1|8656.9|8644.9|0
1617675300000|2021-04-06 02:15:00|8658.5|8646.5|8661|8649|8661|8649|8656.7|8644.7|0
1617675600000|2021-04-06 02:20:00|8661.1|8649.1|8658.8|8646.8|8661.1|8649.1|8658.8|8646.8|0
1617675900000|2021-04-06 02:25:00|8658.9|8646.9|8658.9|8646.9|8658.9|8646.9|8656.7|8644.7|0
1617676200000|2021-04-06 02:30:00|8658.8|8646.8|8659.2|8647.2|8659.2|8647.2|8657|8645|0
1617676500000|2021-04-06 02:35:00|8659.1|8647.1|8658.1|8646.1|8659.2|8647.2|8657|8645|0
1617676800000|2021-04-06 02:40:00|8657.7|8645.7|8659.2|8647.2|8659.2|8647.2|8654.9|8642.9|0
1617677100000|2021-04-06 02:45:00|8659.1|8647.1|8659.3|8647.3|8659.3|8647.3|8657.1|8645.1|0
1617677400000|2021-04-06 02:50:00|8659.2|8647.2|8659.2|8647.2|8659.3|8647.3|8657.1|8645.1|0
1617677700000|2021-04-06 02:55:00|8658.8|8646.8|8659.3|8647.3|8659.3|8647.3|8657.1|8645.1|0
1617678000000|2021-04-06 03:00:00|8659.4|8647.4|8657.2|8645.2|8659.4|8647.4|8657.2|8645.2|0
1617678300000|2021-04-06 03:05:00|8656.4|8644.4|8655.2|8643.2|8657.3|8645.3|8655.1|8643.1|0
1617678600000|2021-04-06 03:10:00|8656|8644|8655.1|8643.1|8657.3|8645.3|8655.1|8643.1|0
1617678900000|2021-04-06 03:15:00|8655.2|8643.2|8655.1|8643.1|8655.2|8643.2|8652.9|8640.9|0
1617679200000|2021-04-06 03:20:00|8654|8642|8653|8641|8655.1|8643.1|8653|8641|0
1617679500000|2021-04-06 03:25:00|8653.1|8641.1|8651.7|8639.7|8653.1|8641.1|8650.9|8638.9|0
1617679800000|2021-04-06 03:30:00|8651.3|8639.3|8645.3|8633.3|8651.7|8639.7|8643.2|8631.2|0
1617680100000|2021-04-06 03:35:00|8645.4|8633.4|8643.3|8631.3|8645.4|8633.4|8643.2|8631.2|0
1617680400000|2021-04-06 03:40:00|8642.9|8630.9|8645.4|8633.4|8645.4|8633.4|8641.1|8629.1|0
1617680700000|2021-04-06 03:45:00|8645|8633|8645.5|8633.5|8645.5|8633.5|8643.3|8631.3|0
1617681000000|2021-04-06 03:50:00|8645.1|8633.1|8645.5|8633.5|8645.5|8633.5|8643.4|8631.4|0
1617681300000|2021-04-06 03:55:00|8645.6|8633.6|8645.6|8633.6|8647.7|8635.7|8645.6|8633.6|0
1617681600000|2021-04-06 04:00:00|8646.4|8634.4|8643.6|8631.6|8647.7|8635.7|8643.5|8631.5|0
1617681900000|2021-04-06 04:05:00|8643.2|8631.2|8643.6|8631.6|8643.6|8631.6|8641.5|8629.5|0
1617682200000|2021-04-06 04:10:00|8643.7|8631.7|8643.7|8631.7|8643.7|8631.7|8641.5|8629.5|0
1617682500000|2021-04-06 04:15:00|8643.6|8631.6|8643.4|8631.4|8643.6|8631.6|8641.3|8629.3|0
1617682800000|2021-04-06 04:20:00|8643.1|8631.1|8643.6|8631.6|8643.6|8631.6|8642.4|8630.4|0
1617683100000|2021-04-06 04:25:00|8643.5|8631.5|8643.8|8631.8|8643.8|8631.8|8643.5|8631.5|0
1617683400000|2021-04-06 04:30:00|8643.9|8631.9|8645.9|8633.9|8646|8634|8643.8|8631.8|0
1617683700000|2021-04-06 04:35:00|8646|8634|8645.9|8633.9|8646|8634|8645.9|8633.9|0
1617684000000|2021-04-06 04:40:00|8643.8|8631.8|8645.8|8633.8|8645.9|8633.9|8643.7|8631.7|0
1617684300000|2021-04-06 04:45:00|8645|8633|8643.8|8631.8|8645.8|8633.8|8643.7|8631.7|0
1617684600000|2021-04-06 04:50:00|8643.7|8631.7|8643.6|8631.6|8643.8|8631.8|8643.6|8631.6|0
1617684900000|2021-04-06 04:55:00|8643.2|8631.2|8643.6|8631.6|8643.6|8631.6|8641.5|8629.5|0
1617685200000|2021-04-06 05:00:00|8643.2|8631.2|8641.5|8629.5|8643.2|8631.2|8640.4|8628.4|0
1617685500000|2021-04-06 05:05:00|8641.3|8629.3|8639|8627|8641.3|8629.3|8638.9|8626.9|0
1617685800000|2021-04-06 05:10:00|8640|8628|8639.1|8627.1|8641.2|8629.2|8639|8627|0
1617686100000|2021-04-06 05:15:00|8639|8627|8638.8|8626.8|8639.1|8627.1|8637|8625|0
1617686400000|2021-04-06 05:20:00|8638.7|8626.7|8638.9|8626.9|8640.9|8628.9|8638.7|8626.7|0
1617686700000|2021-04-06 05:25:00|8639.4|8627.4|8643.8|8631.8|8645.9|8633.9|8639.4|8627.4|0
1617687000000|2021-04-06 05:30:00|8644.6|8632.6|8644.2|8632.2|8648|8636|8643.7|8631.7|0
1617687300000|2021-04-06 05:35:00|8644.3|8632.3|8645.5|8633.5|8646.4|8634.4|8644.2|8632.2|0
1617687600000|2021-04-06 05:40:00|8644.7|8632.7|8643.4|8631.4|8644.7|8632.7|8641.4|8629.4|0
1617687900000|2021-04-06 05:45:00|8643.5|8631.5|8647.8|8635.8|8647.8|8635.8|8643.5|8631.5|0
1617688200000|2021-04-06 05:50:00|8647|8635|8654.1|8642.1|8654.1|8642.1|8645.7|8633.7|0
1617688500000|2021-04-06 05:55:00|8654.5|8642.5|8658.2|8646.2|8658.3|8646.3|8654.1|8642.1|0
1617688800000|2021-04-06 06:00:00|8659.1|8647.1|8649|8644|8659.2|8647.2|8637.5|8632.5|107
1617689100000|2021-04-06 06:05:00|8649.5|8644.5|8652|8647|8653.5|8648.5|8648|8643|32
1617689400000|2021-04-06 06:10:00|8652.5|8647.5|8647.5|8642.5|8652.5|8647.5|8645|8640|42
1617689700000|2021-04-06 06:15:00|8647|8642|8652|8647|8652|8647|8647|8642|33
1617690000000|2021-04-06 06:20:00|8652.5|8647.5|8654.5|8649.5|8655|8650|8648.5|8643.5|32
1617690300000|2021-04-06 06:25:00|8654|8649|8661.5|8656.5|8661.5|8656.5|8654|8649|36
1617690600000|2021-04-06 06:30:00|8661|8656|8660.5|8655.5|8661.5|8656.5|8657|8652|25
1617690900000|2021-04-06 06:35:00|8661|8656|8661.5|8656.5|8666|8661|8659|8654|18
1617691200000|2021-04-06 06:40:00|8662|8657|8664.5|8659.5|8665|8660|8662|8657|8
1617691500000|2021-04-06 06:45:00|8665|8660|8668.5|8663.5|8668.5|8663.5|8665|8660|25
1617691800000|2021-04-06 06:50:00|8669|8664|8672.5|8667.5|8673|8668|8669|8664|12
1617692100000|2021-04-06 06:55:00|8673|8668|8669|8664|8673|8668|8662.5|8657.5|124
1617692400000|2021-04-06 07:00:00|8668|8663|8656|8651|8686.5|8681.5|8654|8649|837
1617692700000|2021-04-06 07:05:00|8655.5|8650.5|8678|8673|8679|8674|8628.5|8623.5|1157
1617693000000|2021-04-06 07:10:00|8677.5|8672.5|8666|8661|8678|8673|8662.5|8657.5|409
1617693300000|2021-04-06 07:15:00|8669|8664|8667|8662|8678|8673|8666.5|8661.5|192
1617693600000|2021-04-06 07:20:00|8667.5|8662.5|8671|8666|8674.5|8669.5|8664.5|8659.5|289
1617693900000|2021-04-06 07:25:00|8671.5|8666.5|8670.5|8665.5|8683|8678|8666.5|8661.5|190
1617694200000|2021-04-06 07:30:00|8670|8665|8671.5|8666.5|8677|8672|8667|8662|118
1617694500000|2021-04-06 07:35:00|8672|8667|8693|8688|8693.5|8688.5|8669.5|8664.5|105
1617694800000|2021-04-06 07:40:00|8692.4|8687.4|8690.9|8685.9|8693.4|8688.4|8687.9|8682.9|167
1617695100000|2021-04-06 07:45:00|8691.4|8686.4|8673.4|8668.4|8691.9|8686.9|8672.4|8667.4|214
1617695400000|2021-04-06 07:50:00|8672.9|8667.9|8673.9|8668.9|8675.9|8670.9|8667.9|8662.9|153
1617695700000|2021-04-06 07:55:00|8673.4|8668.4|8659.4|8654.4|8675.9|8670.9|8655.9|8650.9|141
1617696000000|2021-04-06 08:00:00|8659.9|8654.9|8661.4|8656.4|8664.9|8659.9|8655.9|8650.9|134
1617696300000|2021-04-06 08:05:00|8660.9|8655.9|8668.4|8663.4|8670.4|8665.4|8660.4|8655.4|86
1617696600000|2021-04-06 08:10:00|8665.9|8660.9|8651.4|8646.4|8666.9|8661.9|8650.9|8645.9|73
1617696900000|2021-04-06 08:15:00|8650.9|8645.9|8639.9|8634.9|8651.4|8646.4|8638.4|8633.4|115
1617697200000|2021-04-06 08:20:00|8639.4|8634.4|8641.4|8636.4|8641.4|8636.4|8634.4|8629.4|134
1617697500000|2021-04-06 08:25:00|8641.9|8636.9|8637.9|8632.9|8643.4|8638.4|8632.4|8627.4|109
1617697800000|2021-04-06 08:30:00|8638.4|8633.4|8647.4|8642.4|8649.4|8644.4|8638.4|8633.4|115
1617698100000|2021-04-06 08:35:00|8647.9|8642.9|8657.4|8652.4|8658.4|8653.4|8645.4|8640.4|158
1617698400000|2021-04-06 08:40:00|8658.4|8653.4|8667.9|8662.9|8669.4|8664.4|8658.4|8653.4|205
1617698700000|2021-04-06 08:45:00|8666.9|8661.9|8665.4|8660.4|8672.4|8667.4|8663.4|8658.4|123
1617699000000|2021-04-06 08:50:00|8664.9|8659.9|8659.9|8654.9|8664.9|8659.9|8658.9|8653.9|132
1617699300000|2021-04-06 08:55:00|8660.4|8655.4|8652.4|8647.4|8662.9|8657.9|8648.4|8643.4|130
1617699600000|2021-04-06 09:00:00|8649.9|8644.9|8649.9|8644.9|8654.9|8649.9|8646.9|8641.9|85
1617699900000|2021-04-06 09:05:00|8650.4|8645.4|8641.4|8636.4|8652.9|8647.9|8640.4|8635.4|152
1617700200000|2021-04-06 09:10:00|8639.9|8634.9|8644.9|8639.9|8647.4|8642.4|8637.4|8632.4|127
1617700500000|2021-04-06 09:15:00|8645.4|8640.4|8653.9|8648.9|8654.4|8649.4|8644.9|8639.9|89
1617700800000|2021-04-06 09:20:00|8653.4|8648.4|8650.9|8645.9|8656.9|8651.9|8647.9|8642.9|45
1617701100000|2021-04-06 09:25:00|8650.4|8645.4|8645.4|8640.4|8650.9|8645.9|8645.4|8640.4|28
1617701400000|2021-04-06 09:30:00|8644.4|8639.4|8644.9|8639.9|8645.9|8640.9|8640.9|8635.9|41
1617701700000|2021-04-06 09:35:00|8644.4|8639.4|8655.4|8650.4|8656.9|8651.9|8642.9|8637.9|36
1617702000000|2021-04-06 09:40:00|8655.9|8650.9|8650.9|8645.9|8657.4|8652.4|8650.9|8645.9|78
1617702300000|2021-04-06 09:45:00|8651.4|8646.4|8663.9|8658.9|8667.4|8662.4|8651.4|8646.4|55
1617702600000|2021-04-06 09:50:00|8663.4|8658.4|8654.9|8649.9|8668.9|8663.9|8652.4|8647.4|82
1617702900000|2021-04-06 09:55:00|8655.4|8650.4|8660.9|8655.9|8662.4|8657.4|8654.9|8649.9|37
1617703200000|2021-04-06 10:00:00|8661.4|8656.4|8663.9|8658.9|8672.9|8667.9|8660.4|8655.4|63
1617703500000|2021-04-06 10:05:00|8663.4|8658.4|8659.9|8654.9|8663.9|8658.9|8656.9|8651.9|61
1617703800000|2021-04-06 10:10:00|8660.4|8655.4|8656.9|8651.9|8663.9|8658.9|8656.4|8651.4|48
1617704100000|2021-04-06 10:15:00|8654.9|8649.9|8650.9|8645.9|8654.9|8649.9|8647.4|8642.4|33
1617704400000|2021-04-06 10:20:00|8651.4|8646.4|8646.9|8641.9|8651.4|8646.4|8646.9|8641.9|15
1617704700000|2021-04-06 10:25:00|8647.4|8642.4|8647.4|8642.4|8647.4|8642.4|8642.4|8637.4|30
1617705000000|2021-04-06 10:30:00|8647.9|8642.9|8653.9|8648.9|8654.9|8649.9|8643.4|8638.4|59
1617705300000|2021-04-06 10:35:00|8654.4|8649.4|8655.4|8650.4|8656.9|8651.9|8652.4|8647.4|24
1617705600000|2021-04-06 10:40:00|8655.9|8650.9|8650.9|8645.9|8655.9|8650.9|8649.9|8644.9|13
1617705900000|2021-04-06 10:45:00|8651.4|8646.4|8655.9|8650.9|8655.9|8650.9|8650.4|8645.4|23
1617706200000|2021-04-06 10:50:00|8655.4|8650.4|8659.9|8654.9|8660.4|8655.4|8652.9|8647.9|20
1617706500000|2021-04-06 10:55:00|8659.4|8654.4|8660.9|8655.9|8662.4|8657.4|8658.4|8653.4|20
1617706800000|2021-04-06 11:00:00|8661.4|8656.4|8654.4|8649.4|8662.9|8657.9|8652.4|8647.4|33
1617707100000|2021-04-06 11:05:00|8654.9|8649.9|8657.4|8652.4|8659.4|8654.4|8654.9|8649.9|41
1617707400000|2021-04-06 11:10:00|8657.9|8652.9|8659.4|8654.4|8660.4|8655.4|8656.9|8651.9|82
1617707700000|2021-04-06 11:15:00|8660.4|8655.4|8665.9|8660.9|8666.4|8661.4|8658.9|8653.9|45
1617708000000|2021-04-06 11:20:00|8666.4|8661.4|8670.9|8665.9|8671.9|8666.9|8665.9|8660.9|24
1617708300000|2021-04-06 11:25:00|8670.4|8665.4|8665.9|8660.9|8670.9|8665.9|8662.9|8657.9|42
1617708600000|2021-04-06 11:30:00|8665.4|8660.4|8663.4|8658.4|8665.4|8660.4|8660.4|8655.4|16
1617708900000|2021-04-06 11:35:00|8664.4|8659.4|8664.9|8659.9|8665.9|8660.9|8660.4|8655.4|38
1617709200000|2021-04-06 11:40:00|8664.4|8659.4|8663.4|8658.4|8664.4|8659.4|8661.4|8656.4|12
1617709500000|2021-04-06 11:45:00|8662.9|8657.9|8661.4|8656.4|8663.4|8658.4|8658.9|8653.9|14
1617709800000|2021-04-06 11:50:00|8660.9|8655.9|8657.4|8652.4|8661.4|8656.4|8656.9|8651.9|17
1617710100000|2021-04-06 11:55:00|8656.9|8651.9|8659.4|8654.4|8661.4|8656.4|8655.9|8650.9|19
1617710400000|2021-04-06 12:00:00|8658.9|8653.9|8656.4|8651.4|8659.9|8654.9|8654.4|8649.4|22
1617710700000|2021-04-06 12:05:00|8655.9|8650.9|8656.4|8651.4|8659.4|8654.4|8653.9|8648.9|11
1617711000000|2021-04-06 12:10:00|8656.9|8651.9|8653.4|8648.4|8657.4|8652.4|8652.4|8647.4|33
1617711300000|2021-04-06 12:15:00|8652.9|8647.9|8653.4|8648.4|8656.4|8651.4|8651.9|8646.9|41
1617711600000|2021-04-06 12:20:00|8652.9|8647.9|8652.4|8647.4|8653.9|8648.9|8649.4|8644.4|53
1617711900000|2021-04-06 12:25:00|8651.4|8646.4|8654.4|8649.4|8654.4|8649.4|8649.9|8644.9|35
1617712200000|2021-04-06 12:30:00|8653.9|8648.9|8657.9|8652.9|8658.4|8653.4|8653.4|8648.4|52
1617712500000|2021-04-06 12:35:00|8658.4|8653.4|8649.4|8644.4|8658.4|8653.4|8647.9|8642.9|55
1617712800000|2021-04-06 12:40:00|8648.9|8643.9|8650.4|8645.4|8650.9|8645.9|8645.9|8640.9|61
1617713100000|2021-04-06 12:45:00|8649.9|8644.9|8644.4|8639.4|8653.9|8648.9|8643.4|8638.4|41
1617713400000|2021-04-06 12:50:00|8643.9|8638.9|8639.4|8634.4|8643.9|8638.9|8637.9|8632.9|62
1617713700000|2021-04-06 12:55:00|8638.9|8633.9|8633.9|8628.9|8641.4|8636.4|8631.9|8626.9|80
1617714000000|2021-04-06 13:00:00|8634.4|8629.4|8634.9|8629.9|8637.4|8632.4|8631.4|8626.4|122
1617714300000|2021-04-06 13:05:00|8635.9|8630.9|8635.9|8630.9|8639.9|8634.9|8634.9|8629.9|55
1617714600000|2021-04-06 13:10:00|8635.4|8630.4|8632.9|8627.9|8635.4|8630.4|8631.4|8626.4|49
1617714900000|2021-04-06 13:15:00|8632.4|8627.4|8629.4|8624.4|8632.9|8627.9|8627.9|8622.9|47
1617715200000|2021-04-06 13:20:00|8629.9|8624.9|8625.4|8620.4|8632.4|8627.4|8625.4|8620.4|28
1617715500000|2021-04-06 13:25:00|8624.9|8619.9|8622.9|8617.9|8627.9|8622.9|8622.4|8617.4|47
1617715800000|2021-04-06 13:30:00|8623.4|8618.4|8629.4|8624.4|8629.9|8624.9|8622.9|8617.9|194
1617716100000|2021-04-06 13:35:00|8629.9|8624.9|8624.4|8619.4|8635.9|8630.9|8623.4|8618.4|124
1617716400000|2021-04-06 13:40:00|8621.9|8616.9|8621.4|8616.4|8624.4|8619.4|8616.4|8611.4|163
1617716700000|2021-04-06 13:45:00|8621.9|8616.9|8627.4|8622.4|8630.4|8625.4|8617.9|8612.9|55
1617717000000|2021-04-06 13:50:00|8625.9|8620.9|8631.4|8626.4|8634.4|8629.4|8624.4|8619.4|58
1617717300000|2021-04-06 13:55:00|8630.9|8625.9|8630.4|8625.4|8634.4|8629.4|8626.9|8621.9|75
1617717600000|2021-04-06 14:00:00|8630.9|8625.9|8631.4|8626.4|8635.9|8630.9|8625.9|8620.9|104
1617717900000|2021-04-06 14:05:00|8631.9|8626.9|8625.9|8620.9|8633.4|8628.4|8620.4|8615.4|114
1617718200000|2021-04-06 14:10:00|8625.7|8620.7|8639.2|8634.2|8639.7|8634.7|8625.7|8620.7|123
1617718500000|2021-04-06 14:15:00|8639.7|8634.7|8638.2|8633.2|8641.7|8636.7|8633.7|8628.7|82
1617718800000|2021-04-06 14:20:00|8638.7|8633.7|8635.7|8630.7|8643.2|8638.2|8635.7|8630.7|92
1617719100000|2021-04-06 14:25:00|8636.2|8631.2|8636.2|8631.2|8643.7|8638.7|8636.2|8631.2|83
1617719400000|2021-04-06 14:30:00|8636.7|8631.7|8636.7|8631.7|8639.2|8634.2|8626.2|8621.2|140
1617719700000|2021-04-06 14:35:00|8637.2|8632.2|8644.7|8639.7|8644.7|8639.7|8634.2|8629.2|53
1617720000000|2021-04-06 14:40:00|8645.2|8640.2|8641.2|8636.2|8647.7|8642.7|8640.2|8635.2|101
1617720300000|2021-04-06 14:45:00|8641.7|8636.7|8645.2|8640.2|8649.2|8644.2|8638.7|8633.7|62
1617720600000|2021-04-06 14:50:00|8644.7|8639.7|8648.7|8643.7|8651.2|8646.2|8642.2|8637.2|47
1617720900000|2021-04-06 14:55:00|8649.2|8644.2|8652.2|8647.2|8654.7|8649.7|8647.7|8642.7|60
1617721200000|2021-04-06 15:00:00|8651.2|8646.2|8647.2|8642.2|8651.7|8646.7|8646.2|8641.2|100
1617721500000|2021-04-06 15:05:00|8647.7|8642.7|8644.2|8639.2|8648.2|8643.2|8642.7|8637.7|68
1617721800000|2021-04-06 15:10:00|8643.7|8638.7|8641.2|8636.2|8646.2|8641.2|8641.2|8636.2|61
1617722100000|2021-04-06 15:15:00|8641.7|8636.7|8644.2|8639.2|8647.2|8642.2|8641.2|8636.2|83
1617722400000|2021-04-06 15:20:00|8644.7|8639.7|8635.2|8630.2|8645.2|8640.2|8633.7|8628.7|84
1617722700000|2021-04-06 15:25:00|8635.7|8630.7|8643.2|8638.2|8643.7|8638.7|8635.7|8630.7|265
1617723000000|2021-04-06 15:30:00|8644.2|8637.2|8637.2|8631.2|8646.2|8639.2|8629.2|8622.2|647
1617723300000|2021-04-06 15:35:00|8638.2|8630.2|8643.2|8637.2|8646.2|8640.2|8635.2|8629.2|165
1617723600000|2021-04-06 15:40:00|8644.2|8638.2|8641.2|8634.2|8645.2|8638.2|8641.2|8634.2|25
1617723900000|2021-04-06 15:45:00|8642.2|8635.2|8646.2|8640.2|8647.2|8640.2|8642.2|8635.2|13
1617724200000|2021-04-06 15:50:00|8647.2|8639.2|8645.2|8639.2|8647.2|8640.2|8645.2|8638.2|11
1617724500000|2021-04-06 15:55:00|8644.2|8638.2|8648.2|8641.2|8648.2|8641.2|8643.2|8637.2|14
1617724800000|2021-04-06 16:00:00|8649.2|8642.2|8650.2|8644.2|8650.2|8644.2|8647.2|8641.2|8
1617725100000|2021-04-06 16:05:00|8651.2|8645.2|8652.2|8644.2|8654.2|8648.2|8649.2|8642.2|91
1617725400000|2021-04-06 16:10:00|8651.2|8645.2|8651.2|8644.2|8651.2|8646.2|8650.2|8644.2|5
1617725700000|2021-04-06 16:15:00|8650.2|8643.2|8651.2|8644.2|8653.2|8646.2|8650.2|8643.2|13
1617726000000|2021-04-06 16:20:00|8650.2|8643.2|8649.2|8642.2|8651.2|8644.2|8649.2|8642.2|2
1617726300000|2021-04-06 16:25:00|8648.2|8643.2|8649.2|8642.2|8649.2|8643.2|8647.2|8641.2|5
1617726600000|2021-04-06 16:30:00|8648.2|8641.2|8646.2|8639.2|8648.2|8641.2|8645.2|8639.2|3
1617726900000|2021-04-06 16:35:00|8645.2|8640.2|8645.2|8639.2|8647.2|8641.2|8645.2|8638.2|1
1617727200000|2021-04-06 16:40:00|8646.2|8638.2|8645.2|8639.2|8647.2|8641.2|8645.2|8638.2|8
1617727500000|2021-04-06 16:45:00|8644.2|8638.2|8643.2|8636.2|8645.2|8639.2|8642.2|8635.2|9
1617727800000|2021-04-06 16:50:00|8644.2|8637.2|8646.2|8639.2|8646.2|8639.2|8643.2|8637.2|3
1617728100000|2021-04-06 16:55:00|8645.2|8638.2|8645.2|8638.2|8646.2|8639.2|8643.2|8636.2|7
1617728400000|2021-04-06 17:00:00|8646.2|8637.2|8644.2|8636.2|8646.2|8639.2|8644.2|8636.2|3
1617728700000|2021-04-06 17:05:00|8645.2|8637.2|8635.2|8628.2|8645.2|8637.2|8635.2|8628.2|8
1617729000000|2021-04-06 17:10:00|8634.2|8627.2|8635.2|8627.2|8638.2|8631.2|8633.2|8625.2|12
1617729300000|2021-04-06 17:15:00|8636.2|8628.2|8635.2|8628.2|8638.2|8631.2|8634.2|8626.2|4
1617729600000|2021-04-06 17:20:00|8634.2|8626.2|8632.2|8624.2|8635.2|8627.2|8632.2|8624.2|5
1617729900000|2021-04-06 17:25:00|8633.2|8625.2|8629.2|8621.2|8633.2|8625.2|8627.2|8620.2|10
1617730200000|2021-04-06 17:30:00|8628.2|8620.2|8630.2|8622.2|8632.2|8625.2|8626.2|8618.2|27
1617730500000|2021-04-06 17:35:00|8631.2|8623.2|8634.2|8626.2|8634.2|8626.2|8629.2|8621.2|3
1617730800000|2021-04-06 17:40:00|8635.2|8627.2|8633.2|8626.2|8636.2|8629.2|8632.2|8625.2|1
1617731100000|2021-04-06 17:45:00|8632.2|8625.2|8635.2|8627.2|8639.2|8631.2|8631.2|8624.2|15
1617731400000|2021-04-06 17:50:00|8634.2|8628.2|8637.2|8629.2|8637.2|8629.2|8634.2|8627.2|3
1617731700000|2021-04-06 17:55:00|8636.2|8628.2|8636.3|8624.3|8638.2|8629.2|8626.2|8617.2|19
1617732000000|2021-04-06 18:00:00|8636.4|8624.4|8642.4|8630.4|8642.4|8630.4|8636.2|8624.2|0
1617732300000|2021-04-06 18:05:00|8642.3|8630.3|8642.1|8630.1|8642.3|8630.3|8640.1|8628.1|0
1617732600000|2021-04-06 18:10:00|8642.2|8630.2|8640.4|8628.4|8642.5|8630.5|8640.2|8628.2|0
1617732900000|2021-04-06 18:15:00|8640.5|8628.5|8636.5|8624.5|8640.5|8628.5|8636.5|8624.5|0
1617733200000|2021-04-06 18:20:00|8636.4|8624.4|8638.5|8626.5|8638.5|8626.5|8634.4|8622.4|0
1617733500000|2021-04-06 18:25:00|8638.4|8626.4|8638.4|8626.4|8638.5|8626.5|8638.3|8626.3|0
1617733800000|2021-04-06 18:30:00|8638.3|8626.3|8636.1|8624.1|8638.4|8626.4|8636.1|8624.1|0
1617734100000|2021-04-06 18:35:00|8636|8624|8633.9|8621.9|8636|8624|8631.6|8619.6|0
1617734400000|2021-04-06 18:40:00|8634|8622|8636.3|8624.3|8636.6|8624.6|8633.9|8621.9|0
1617734700000|2021-04-06 18:45:00|8636.2|8624.2|8638.8|8626.8|8638.9|8626.9|8634.2|8622.2|0
1617735000000|2021-04-06 18:50:00|8638.7|8626.7|8634.6|8622.6|8638.7|8626.7|8634.2|8622.2|0
1617735300000|2021-04-06 18:55:00|8634.7|8622.7|8634.5|8622.5|8637.1|8625.1|8632.7|8620.7|0
1617735600000|2021-04-06 19:00:00|8634.6|8622.6|8627.5|8615.5|8634.8|8622.8|8625.6|8613.6|0
1617735900000|2021-04-06 19:05:00|8627.6|8615.6|8627|8615|8630.8|8618.8|8626.9|8614.9|0
1617736200000|2021-04-06 19:10:00|8627.2|8615.2|8630|8618|8631.1|8619.1|8627|8615|0
1617736500000|2021-04-06 19:15:00|8629.9|8617.9|8634.3|8622.3|8634.4|8622.4|8629.5|8617.5|0
1617736800000|2021-04-06 19:20:00|8634.2|8622.2|8636.5|8624.5|8636.7|8624.7|8634.1|8622.1|0
1617737100000|2021-04-06 19:25:00|8636.4|8624.4|8634.9|8622.9|8637.2|8625.2|8634.4|8622.4|0
1617737400000|2021-04-06 19:30:00|8635|8623|8636.4|8624.4|8638.9|8626.9|8632.6|8620.6|0
1617737700000|2021-04-06 19:35:00|8636.5|8624.5|8637.7|8625.7|8642.2|8630.2|8636.3|8624.3|0
1617738000000|2021-04-06 19:40:00|8637.6|8625.6|8637.5|8625.5|8640.2|8628.2|8637.4|8625.4|0
1617738300000|2021-04-06 19:45:00|8637.6|8625.6|8637.6|8625.6|8638|8626|8635.5|8623.5|0
1617738600000|2021-04-06 19:50:00|8637.3|8625.3|8632.9|8620.9|8637.4|8625.4|8632.7|8620.7|0
1617738900000|2021-04-06 19:55:00|8633|8621|8643.7|8631.7|8645.3|8633.3|8632.9|8620.9|0
1617739200000|2021-04-06 20:00:00|8643.8|8631.8|8643.3|8631.3|8644.8|8632.8|8640.5|8628.5|0
1617739500000|2021-04-06 20:05:00|8643.4|8631.4|8643|8631|8643.7|8631.7|8642.4|8630.4|0
1617739800000|2021-04-06 20:10:00|8642.9|8630.9|8642.8|8630.8|8643.2|8631.2|8641.5|8629.5|0
1617740100000|2021-04-06 20:15:00|8643|8631|8643.1|8631.1|8643.4|8631.4|8643|8631|0
1617740400000|2021-04-06 20:20:00|8643.3|8631.3|8642.3|8630.3|8643.3|8631.3|8641.7|8629.7|0
1617740700000|2021-04-06 20:25:00|8642.1|8630.1|8641.9|8629.9|8642.3|8630.3|8641.5|8629.5|0
1617741000000|2021-04-06 20:30:00|8642.3|8630.3|8642|8630|8642.7|8630.7|8640.3|8628.3|0
1617741300000|2021-04-06 20:35:00|8641.6|8629.6|8643.1|8631.1|8643.1|8631.1|8641.1|8629.1|0
1617741600000|2021-04-06 20:40:00|8642.7|8630.7|8644.4|8632.4|8644.4|8632.4|8642.7|8630.7|0
1617741900000|2021-04-06 20:45:00|8644|8632|8645.5|8633.5|8646.4|8634.4|8644|8632|0
1617742200000|2021-04-06 20:50:00|8645.9|8633.9|8645.5|8633.5|8646.8|8634.8|8645.5|8633.5|0
1617742500000|2021-04-06 20:55:00|8645.4|8633.4|8646.8|8634.8|8647.2|8635.2|8644.4|8632.4|0
1617742800000|2021-04-06 21:00:00|8646.6|8634.6|8646|8634|8646.6|8634.6|8645.8|8633.8|0
1617743100000|2021-04-06 21:05:00|8645.8|8633.8|8645.8|8633.8|8646|8634|8645.8|8633.8|0
1617743700000|2021-04-06 21:15:00|8646|8634|8646.2|8634.2|8646.2|8634.2|8646|8634|0
1617744000000|2021-04-06 21:20:00|8646|8634|8646.2|8634.2|8646.8|8634.8|8646|8634|0
1617744300000|2021-04-06 21:25:00|8646.4|8634.4|8646.2|8634.2|8646.6|8634.6|8645.6|8633.6|0
1617744600000|2021-04-06 21:30:00|8646.8|8634.8|8647.6|8635.6|8647.6|8635.6|8646.6|8634.6|0
1617744900000|2021-04-06 21:35:00|8647.2|8635.2|8647.2|8635.2|8647.4|8635.4|8647.2|8635.2|0
1617745200000|2021-04-06 21:40:00|8647.4|8635.4|8647.8|8635.8|8648|8636|8647.2|8635.2|0
1617745800000|2021-04-06 21:50:00|8648|8636|8647.6|8635.6|8648|8636|8647.6|8635.6|0
1617746100000|2021-04-06 21:55:00|8647.4|8635.4|8647.6|8635.6|8647.8|8635.8|8647|8635|0
1617746400000|2021-04-06 22:00:00|8647.2|8635.2|8645.1|8633.1|8648.3|8636.3|8644.6|8632.6|0
1617746700000|2021-04-06 22:05:00|8645.7|8633.7|8644.6|8632.6|8645.7|8633.7|8644.2|8632.2|0
1617747000000|2021-04-06 22:10:00|8644.7|8632.7|8645.1|8633.1|8645.7|8633.7|8644.2|8632.2|0
1617747300000|2021-04-06 22:15:00|8644.9|8632.9|8646.2|8634.2|8646.2|8634.2|8644.9|8632.9|0
1617747600000|2021-04-06 22:20:00|8646.1|8634.1|8644.9|8632.9|8646.2|8634.2|8644.6|8632.6|0
1617747900000|2021-04-06 22:25:00|8644.8|8632.8|8644.6|8632.6|8645.1|8633.1|8644.6|8632.6|0
1617748200000|2021-04-06 22:30:00|8644.7|8632.7|8647.9|8635.9|8648.5|8636.5|8644.7|8632.7|0
1617748500000|2021-04-06 22:35:00|8648|8636|8650.3|8638.3|8650.8|8638.8|8647.9|8635.9|0
1617748800000|2021-04-06 22:40:00|8650.4|8638.4|8651.3|8639.3|8652.3|8640.3|8650.4|8638.4|0
1617749100000|2021-04-06 22:45:00|8651.4|8639.4|8650.7|8638.7|8651.8|8639.8|8650.7|8638.7|0
1617749400000|2021-04-06 22:50:00|8651.3|8639.3|8652.2|8640.2|8653.5|8641.5|8650.7|8638.7|0
1617749700000|2021-04-06 22:55:00|8652|8640|8650.6|8638.6|8652.2|8640.2|8650.6|8638.6|0
1617750000000|2021-04-06 23:00:00|8650.2|8638.2|8650.2|8638.2|8651.7|8639.7|8650.2|8638.2|0
1617750300000|2021-04-06 23:05:00|8650.6|8638.6|8650.2|8638.2|8650.6|8638.6|8650.2|8638.2|0
1617750600000|2021-04-06 23:10:00|8650.6|8638.6|8650.6|8638.6|8650.6|8638.6|8650.2|8638.2|0
1617750900000|2021-04-06 23:15:00|8650.4|8638.4|8649.7|8637.7|8650.4|8638.4|8649.3|8637.3|0
1617751200000|2021-04-06 23:20:00|8649.8|8637.8|8650.1|8638.1|8650.6|8638.6|8649.7|8637.7|0
1617751500000|2021-04-06 23:25:00|8650.5|8638.5|8651.6|8639.6|8651.6|8639.6|8650.5|8638.5|0
1617751800000|2021-04-06 23:30:00|8652|8640|8651.1|8639.1|8652|8640|8651.1|8639.1|0
1617752100000|2021-04-06 23:35:00|8650.5|8638.5|8651.6|8639.6|8652|8640|8650.5|8638.5|0
1617752400000|2021-04-06 23:40:00|8651.5|8639.5|8650.5|8638.5|8651.5|8639.5|8650.1|8638.1|0
1617752700000|2021-04-06 23:45:00|8651.1|8639.1|8652.5|8640.5|8652.9|8640.9|8650.9|8638.9|0
1617753000000|2021-04-06 23:50:00|8652.4|8640.4|8654.4|8642.4|8654.9|8642.9|8652|8640|0
1617753300000|2021-04-06 23:55:00|8654|8642|8655.3|8643.3|8655.7|8643.7|8654|8642|0
1617753600000|2021-04-07 00:00:00|8655.2|8643.2|8652.9|8640.9|8655.3|8643.3|8651.1|8639.1|0
1617753900000|2021-04-07 00:05:00|8652.5|8640.5|8650.5|8638.5|8653.3|8641.3|8649.6|8637.6|0
1617754200000|2021-04-07 00:10:00|8651.1|8639.1|8651.5|8639.5|8652.5|8640.5|8650.4|8638.4|0
1617754500000|2021-04-07 00:15:00|8651.4|8639.4|8649.7|8637.7|8654.1|8642.1|8649.7|8637.7|0
1617754800000|2021-04-07 00:20:00|8649.8|8637.8|8653.8|8641.8|8653.9|8641.9|8649.7|8637.7|0
1617755100000|2021-04-07 00:25:00|8653.9|8641.9|8653.9|8641.9|8653.9|8641.9|8651.7|8639.7|0
1617755400000|2021-04-07 00:30:00|8653.1|8641.1|8654|8642|8656.1|8644.1|8651.8|8639.8|0
1617755700000|2021-04-07 00:35:00|8653.9|8641.9|8658.2|8646.2|8660.3|8648.3|8653.9|8641.9|0
1617756000000|2021-04-07 00:40:00|8658.1|8646.1|8660.1|8648.1|8660.3|8648.3|8658|8646|0
1617756300000|2021-04-07 00:45:00|8658|8646|8660|8648|8660.1|8648.1|8657.9|8645.9|0
1617756600000|2021-04-07 00:50:00|8659.6|8647.6|8657.9|8645.9|8660|8648|8657.9|8645.9|0
1617756900000|2021-04-07 00:55:00|8658.7|8646.7|8657.9|8645.9|8660|8648|8657.9|8645.9|0
1617757200000|2021-04-07 01:00:00|8658|8646|8657.9|8645.9|8658|8646|8655.7|8643.7|0
1617757500000|2021-04-07 01:05:00|8657.8|8645.8|8657.9|8645.9|8657.9|8645.9|8657.8|8645.8|0
1617757800000|2021-04-07 01:10:00|8660|8648|8660|8648|8660|8648|8657.9|8645.9|0
1617758100000|2021-04-07 01:15:00|8659.9|8647.9|8655.8|8643.8|8659.9|8647.9|8655.8|8643.8|0
1617758400000|2021-04-07 01:20:00|8655.7|8643.7|8653.7|8641.7|8655.8|8643.8|8653.7|8641.7|0
1617758700000|2021-04-07 01:25:00|8653.6|8641.6|8653.7|8641.7|8653.7|8641.7|8651.6|8639.6|0
1617759000000|2021-04-07 01:30:00|8653.6|8641.6|8649.3|8637.3|8653.7|8641.7|8649.3|8637.3|0
1617759300000|2021-04-07 01:35:00|8648.5|8636.5|8649.3|8637.3|8649.4|8637.4|8647.2|8635.2|0
1617759600000|2021-04-07 01:40:00|8649.4|8637.4|8642.9|8630.9|8649.4|8637.4|8642.9|8630.9|0
1617759900000|2021-04-07 01:45:00|8642.1|8630.1|8640.9|8628.9|8643|8631|8638.7|8626.7|0
1617760200000|2021-04-07 01:50:00|8640.1|8628.1|8640.9|8628.9|8640.9|8628.9|8636.7|8624.7|0
1617760500000|2021-04-07 01:55:00|8640.5|8628.5|8638.7|8626.7|8640.9|8628.9|8638.7|8626.7|0
1617760800000|2021-04-07 02:00:00|8638.8|8626.8|8645.2|8633.2|8646.2|8634.2|8638.7|8626.7|0
1617761100000|2021-04-07 02:05:00|8645.3|8633.3|8645.4|8633.4|8647.5|8635.5|8643.1|8631.1|0
1617761400000|2021-04-07 02:10:00|8645.5|8633.5|8645.4|8633.4|8647.5|8635.5|8643.2|8631.2|0
1617761700000|2021-04-07 02:15:00|8645.3|8633.3|8645.4|8633.4|8647.4|8635.4|8643.2|8631.2|0
1617762000000|2021-04-07 02:20:00|8645.3|8633.3|8643.1|8631.1|8645.3|8633.3|8643.1|8631.1|0
1617762300000|2021-04-07 02:25:00|8643.9|8631.9|8643.1|8631.1|8645.2|8633.2|8643|8631|0
1617762600000|2021-04-07 02:30:00|8643|8631|8645.2|8633.2|8645.2|8633.2|8643|8631|0
1617762900000|2021-04-07 02:35:00|8645.3|8633.3|8645.3|8633.3|8647.4|8635.4|8643.2|8631.2|0
1617763200000|2021-04-07 02:40:00|8645.7|8633.7|8645.3|8633.3|8646.4|8634.4|8644.2|8632.2|0
1617763500000|2021-04-07 02:45:00|8645.2|8633.2|8645.2|8633.2|8645.2|8633.2|8644.2|8632.2|0
1617763800000|2021-04-07 02:50:00|8644.4|8632.4|8643.1|8631.1|8644.4|8632.4|8643.1|8631.1|0
1617764100000|2021-04-07 02:55:00|8643|8631|8638.9|8626.9|8643|8631|8638.8|8626.8|0
1617764400000|2021-04-07 03:00:00|8639.7|8627.7|8641|8629|8641|8629|8639.7|8627.7|0
1617764700000|2021-04-07 03:05:00|8641.1|8629.1|8643.1|8631.1|8643.2|8631.2|8641|8629|0
1617765000000|2021-04-07 03:10:00|8643.2|8631.2|8647.3|8635.3|8647.3|8635.3|8643.1|8631.1|0
1617765300000|2021-04-07 03:15:00|8647.2|8635.2|8645.2|8633.2|8647.3|8635.3|8645.2|8633.2|0
1617765600000|2021-04-07 03:20:00|8645.3|8633.3|8643.2|8631.2|8647.4|8635.4|8643.2|8631.2|0
1617765900000|2021-04-07 03:25:00|8643.1|8631.1|8644.2|8632.2|8645.3|8633.3|8643.1|8631.1|0
1617766200000|2021-04-07 03:30:00|8644.6|8632.6|8649.5|8637.5|8649.6|8637.6|8644.3|8632.3|0
1617766500000|2021-04-07 03:35:00|8649.6|8637.6|8649.5|8637.5|8651.6|8639.6|8649.5|8637.5|0
1617766800000|2021-04-07 03:40:00|8649.4|8637.4|8647.4|8635.4|8649.4|8637.4|8647.4|8635.4|0
1617767400000|2021-04-07 03:50:00|8648.2|8636.2|8649.5|8637.5|8649.5|8637.5|8648.2|8636.2|0
1617767700000|2021-04-07 03:55:00|8649.4|8637.4|8649.5|8637.5|8649.5|8637.5|8649.4|8637.4|0
1617768000000|2021-04-07 04:00:00|8651.5|8639.5|8651.6|8639.6|8653.7|8641.7|8651.5|8639.5|0
1617768300000|2021-04-07 04:05:00|8651.5|8639.5|8651.6|8639.6|8651.6|8639.6|8651.5|8639.5|0
1617768900000|2021-04-07 04:15:00|8651.5|8639.5|8649.5|8637.5|8651.5|8639.5|8649.5|8637.5|0
1617769500000|2021-04-07 04:25:00|8650.3|8638.3|8649.5|8637.5|8651.6|8639.6|8649.5|8637.5|0
1617769800000|2021-04-07 04:30:00|8649.4|8637.4|8649.5|8637.5|8649.5|8637.5|8649.4|8637.4|0
1617770400000|2021-04-07 04:40:00|8650.3|8638.3|8651.6|8639.6|8651.6|8639.6|8650.3|8638.3|0
1617771000000|2021-04-07 04:50:00|8651.5|8639.5|8649.5|8637.5|8651.6|8639.6|8649.5|8637.5|0
1617771300000|2021-04-07 04:55:00|8649.3|8637.3|8649.3|8637.3|8649.3|8637.3|8649.2|8637.2|0
1617771600000|2021-04-07 05:00:00|8649.2|8637.2|8645.1|8633.1|8649.3|8637.3|8645.1|8633.1|0
1617771900000|2021-04-07 05:05:00|8645|8633|8645.1|8633.1|8647.2|8635.2|8645|8633|0
1617772200000|2021-04-07 05:10:00|8645.2|8633.2|8645.1|8633.1|8647.2|8635.2|8645.1|8633.1|0
1617772500000|2021-04-07 05:15:00|8645.9|8633.9|8640.9|8628.9|8647.2|8635.2|8640.9|8628.9|0
1617772800000|2021-04-07 05:20:00|8641|8629|8643.1|8631.1|8643.1|8631.1|8640.9|8628.9|0
1617773100000|2021-04-07 05:25:00|8643.5|8631.5|8643.1|8631.1|8645.2|8633.2|8643.1|8631.1|0
1617773400000|2021-04-07 05:30:00|8643.9|8631.9|8645.8|8633.8|8645.8|8633.8|8643.1|8631.1|0
1617773700000|2021-04-07 05:35:00|8645.7|8633.7|8643.6|8631.6|8645.8|8633.8|8643.6|8631.6|0
1617774000000|2021-04-07 05:40:00|8642.8|8630.8|8642.6|8630.6|8643.7|8631.7|8641.6|8629.6|0
1617774300000|2021-04-07 05:45:00|8643|8631|8643.6|8631.6|8643.6|8631.6|8641.5|8629.5|0
1617774600000|2021-04-07 05:50:00|8643.7|8631.7|8643.7|8631.7|8643.7|8631.7|8643.6|8631.6|0
1617774900000|2021-04-07 05:55:00|8643.6|8631.6|8645.8|8633.8|8645.8|8633.8|8641.6|8629.6|0
1617775200000|2021-04-07 06:00:00|8646.1|8634.1|8655.2|8650.2|8655.7|8650.7|8639.7|8634|46
1617775500000|2021-04-07 06:05:00|8654.7|8649.7|8655.2|8650.2|8655.2|8650.2|8651.2|8646.2|4
1617775800000|2021-04-07 06:10:00|8654.7|8649.7|8656.7|8651.7|8657.2|8652.2|8651.7|8646.7|13
1617776100000|2021-04-07 06:15:00|8656.2|8651.2|8654.7|8649.7|8656.7|8651.7|8653.2|8648.2|4
1617776400000|2021-04-07 06:20:00|8655.2|8650.2|8653.7|8648.7|8655.2|8650.2|8653.7|8648.7|0
1617776700000|2021-04-07 06:25:00|8654.2|8649.2|8653.7|8648.7|8656.7|8651.7|8653.2|8648.2|5
1617777000000|2021-04-07 06:30:00|8653.2|8648.2|8653.7|8648.7|8656.2|8651.2|8652.7|8647.7|17
1617777300000|2021-04-07 06:35:00|8654.2|8649.2|8652.2|8647.2|8657.7|8652.7|8652.2|8647.2|13
1617777600000|2021-04-07 06:40:00|8652.7|8647.7|8655.2|8650.2|8656.2|8651.2|8652.2|8647.2|5
1617777900000|2021-04-07 06:45:00|8653.2|8648.2|8649.2|8644.2|8653.2|8648.2|8649.2|8644.2|4
1617778200000|2021-04-07 06:50:00|8647.7|8642.7|8647.2|8642.2|8651.2|8646.2|8647.2|8642.2|5
1617778500000|2021-04-07 06:55:00|8647.7|8642.7|8646.2|8641.2|8651.2|8646.2|8646.2|8641.2|32
1617778800000|2021-04-07 07:00:00|8647.7|8642.7|8639.2|8634.2|8656.7|8651.7|8633.7|8628.7|383
1617779100000|2021-04-07 07:05:00|8640.2|8635.2|8648.2|8643.2|8654.2|8649.2|8638.2|8633.2|155
1617779400000|2021-04-07 07:10:00|8650.2|8645.2|8656.2|8651.2|8658.2|8653.2|8646.2|8641.2|112
1617779700000|2021-04-07 07:15:00|8655.7|8650.7|8659.2|8654.2|8660.2|8655.2|8651.7|8646.7|83
1617780000000|2021-04-07 07:20:00|8659.7|8654.7|8651.2|8646.2|8664.2|8659.2|8649.2|8644.2|180
1617780300000|2021-04-07 07:25:00|8650.7|8645.7|8658.2|8653.2|8665.7|8660.7|8650.7|8645.7|110
1617780600000|2021-04-07 07:30:00|8658.7|8653.7|8647.7|8642.7|8660.2|8655.2|8646.2|8641.2|101
1617780900000|2021-04-07 07:35:00|8648.2|8643.2|8652.2|8647.2|8656.2|8651.2|8646.2|8641.2|65
1617781200000|2021-04-07 07:40:00|8651.8|8646.8|8649.8|8644.8|8653.8|8648.8|8645.3|8640.3|94
1617781500000|2021-04-07 07:45:00|8649.3|8644.3|8649.8|8644.8|8655.8|8650.8|8647.3|8642.3|61
1617781800000|2021-04-07 07:50:00|8649.3|8644.3|8644.8|8639.8|8649.3|8644.3|8640.3|8635.3|43
1617782100000|2021-04-07 07:55:00|8645.8|8640.8|8640.8|8635.8|8646.8|8641.8|8639.3|8634.3|55
1617782400000|2021-04-07 08:00:00|8641.3|8636.3|8649.3|8644.3|8649.8|8644.8|8639.8|8634.8|35
1617782700000|2021-04-07 08:05:00|8648.3|8643.3|8648.8|8643.8|8651.3|8646.3|8639.8|8634.8|58
1617783000000|2021-04-07 08:10:00|8648.3|8643.3|8643.3|8638.3|8648.8|8643.8|8640.3|8635.3|61
1617783300000|2021-04-07 08:15:00|8642.8|8637.8|8631.8|8626.8|8643.8|8638.8|8631.8|8626.8|55
1617783600000|2021-04-07 08:20:00|8632.3|8627.3|8630.8|8625.8|8637.8|8632.8|8627.8|8622.8|44
1617783900000|2021-04-07 08:25:00|8631.3|8626.3|8635.8|8630.8|8638.8|8633.8|8629.8|8624.8|25
1617784200000|2021-04-07 08:30:00|8635.3|8630.3|8635.8|8630.8|8637.8|8632.8|8631.8|8626.8|31
1617784500000|2021-04-07 08:35:00|8636.3|8631.3|8637.8|8632.8|8641.8|8636.8|8635.8|8630.8|39
1617784800000|2021-04-07 08:40:00|8638.3|8633.3|8638.8|8633.8|8641.3|8636.3|8635.3|8630.3|24
1617785100000|2021-04-07 08:45:00|8638.3|8633.3|8637.8|8632.8|8640.3|8635.3|8636.3|8631.3|35
1617785400000|2021-04-07 08:50:00|8638.3|8633.3|8633.3|8628.3|8639.8|8634.8|8633.3|8628.3|34
1617785700000|2021-04-07 08:55:00|8634.3|8629.3|8637.8|8632.8|8638.3|8633.3|8632.3|8627.3|92
1617786000000|2021-04-07 09:00:00|8638.8|8633.8|8640.8|8635.8|8643.3|8638.3|8635.3|8630.3|40
1617786300000|2021-04-07 09:05:00|8641.3|8636.3|8641.8|8636.8|8645.8|8640.8|8639.3|8634.3|65
1617786600000|2021-04-07 09:10:00|8641.3|8636.3|8638.8|8633.8|8644.8|8639.8|8636.8|8631.8|52
1617786900000|2021-04-07 09:15:00|8639.3|8634.3|8633.8|8628.8|8639.3|8634.3|8630.8|8625.8|51
1617787200000|2021-04-07 09:20:00|8634.3|8629.3|8636.8|8631.8|8638.8|8633.8|8632.8|8627.8|66
1617787500000|2021-04-07 09:25:00|8637.3|8632.3|8636.8|8631.8|8640.3|8635.3|8634.8|8629.8|35
1617787800000|2021-04-07 09:30:00|8637.3|8632.3|8628.8|8623.8|8638.8|8633.8|8628.8|8623.8|43
1617788100000|2021-04-07 09:35:00|8627.8|8622.8|8630.8|8625.8|8630.8|8625.8|8624.8|8619.8|46
1617788400000|2021-04-07 09:40:00|8631.3|8626.3|8628.8|8623.8|8631.8|8626.8|8624.8|8619.8|25
1617788700000|2021-04-07 09:45:00|8628.3|8623.3|8626.3|8621.3|8629.8|8624.8|8623.3|8618.3|99
1617789000000|2021-04-07 09:50:00|8626.8|8621.8|8624.8|8619.8|8626.8|8621.8|8621.8|8616.8|86
1617789300000|2021-04-07 09:55:00|8624.3|8619.3|8619.8|8614.8|8625.3|8620.3|8617.8|8612.8|29
1617789600000|2021-04-07 10:00:00|8620.3|8615.3|8615.3|8610.3|8621.8|8616.8|8615.3|8610.3|42
1617789900000|2021-04-07 10:05:00|8615.8|8610.8|8618.8|8613.8|8622.8|8617.8|8615.8|8610.8|23
1617790200000|2021-04-07 10:10:00|8619.3|8614.3|8618.3|8613.3|8619.8|8614.8|8616.3|8611.3|32
1617790500000|2021-04-07 10:15:00|8617.8|8612.8|8622.8|8617.8|8622.8|8617.8|8617.8|8612.8|20
1617790800000|2021-04-07 10:20:00|8623.3|8618.3|8620.8|8615.8|8624.3|8619.3|8619.8|8614.8|23
1617791100000|2021-04-07 10:25:00|8621.3|8616.3|8619.8|8614.8|8621.8|8616.8|8617.3|8612.3|30
1617791400000|2021-04-07 10:30:00|8619.3|8614.3|8621.8|8616.8|8621.8|8616.8|8616.3|8611.3|33
1617791700000|2021-04-07 10:35:00|8621.3|8616.3|8623.8|8618.8|8627.3|8622.3|8620.3|8615.3|27
1617792000000|2021-04-07 10:40:00|8623.3|8618.3|8624.8|8619.8|8625.8|8620.8|8621.8|8616.8|19
1617792300000|2021-04-07 10:45:00|8625.3|8620.3|8622.3|8617.3|8625.8|8620.8|8621.3|8616.3|20
1617792600000|2021-04-07 10:50:00|8622.8|8617.8|8624.8|8619.8|8625.3|8620.3|8621.3|8616.3|27
1617792900000|2021-04-07 10:55:00|8624.3|8619.3|8626.8|8621.8|8627.3|8622.3|8622.8|8617.8|78
1617793200000|2021-04-07 11:00:00|8625.3|8620.3|8629.3|8624.3|8629.8|8624.8|8623.3|8618.3|40
1617793500000|2021-04-07 11:05:00|8628.8|8623.8|8630.8|8625.8|8631.3|8626.3|8626.8|8621.8|20
1617793800000|2021-04-07 11:10:00|8630.3|8625.3|8625.8|8620.8|8630.8|8625.8|8625.8|8620.8|23
1617794100000|2021-04-07 11:15:00|8626.3|8621.3|8629.3|8624.3|8630.8|8625.8|8626.3|8621.3|17
1617794400000|2021-04-07 11:20:00|8628.8|8623.8|8625.8|8620.8|8629.3|8624.3|8625.3|8620.3|27
1617794700000|2021-04-07 11:25:00|8625.3|8620.3|8626.3|8621.3|8629.8|8624.8|8624.3|8619.3|44
1617795000000|2021-04-07 11:30:00|8626.8|8621.8|8625.8|8620.8|8627.3|8622.3|8623.8|8618.8|27
1617795300000|2021-04-07 11:35:00|8625.3|8620.3|8626.3|8621.3|8628.8|8623.8|8625.3|8620.3|22
1617795600000|2021-04-07 11:40:00|8626.1|8621.1|8619.6|8614.6|8626.1|8621.1|8619.6|8614.6|50
1617795900000|2021-04-07 11:45:00|8619.1|8614.1|8615.1|8610.1|8622.1|8617.1|8615.1|8610.1|29
1617796200000|2021-04-07 11:50:00|8615.6|8610.6|8614.6|8609.6|8617.6|8612.6|8614.1|8609.1|22
1617796500000|2021-04-07 11:55:00|8614.1|8609.1|8611.1|8606.1|8616.6|8611.6|8611.1|8606.1|54
1617796800000|2021-04-07 12:00:00|8611.6|8606.6|8612.6|8607.6|8614.1|8609.1|8608.1|8603.1|30
1617797100000|2021-04-07 12:05:00|8613.1|8608.1|8618.6|8613.6|8619.6|8614.6|8612.6|8607.6|21
1617797400000|2021-04-07 12:10:00|8619.1|8614.1|8619.1|8614.1|8622.1|8617.1|8619.1|8614.1|42
1617797700000|2021-04-07 12:15:00|8618.6|8613.6|8613.6|8608.6|8620.1|8615.1|8612.6|8607.6|65
1617798000000|2021-04-07 12:20:00|8613.1|8608.1|8608.1|8603.1|8613.6|8608.6|8607.1|8602.1|79
1617798300000|2021-04-07 12:25:00|8608.6|8603.6|8600.1|8595.1|8609.6|8604.6|8598.6|8593.6|84
1617798600000|2021-04-07 12:30:00|8599.6|8594.6|8596.1|8591.1|8602.1|8597.1|8593.6|8588.6|103
1617798900000|2021-04-07 12:35:00|8596.6|8591.6|8598.1|8593.1|8600.1|8595.1|8595.1|8590.1|73
1617799200000|2021-04-07 12:40:00|8598.6|8593.6|8603.6|8598.6|8604.1|8599.1|8596.6|8591.6|70
1617799500000|2021-04-07 12:45:00|8603.1|8598.1|8599.6|8594.6|8603.1|8598.1|8598.1|8593.1|19
1617799800000|2021-04-07 12:50:00|8599.1|8594.1|8597.6|8592.6|8599.6|8594.6|8596.1|8591.1|32
1617800100000|2021-04-07 12:55:00|8597.1|8592.1|8597.1|8592.1|8597.6|8592.6|8594.1|8589.1|29
1617800400000|2021-04-07 13:00:00|8597.6|8592.6|8603.1|8598.1|8605.1|8600.1|8597.1|8592.1|26
1617800700000|2021-04-07 13:05:00|8602.6|8597.6|8605.1|8600.1|8605.6|8600.6|8602.1|8597.1|36
1617801000000|2021-04-07 13:10:00|8606.1|8601.1|8603.6|8598.6|8607.1|8602.1|8603.1|8598.1|33
1617801300000|2021-04-07 13:15:00|8604.1|8599.1|8606.1|8601.1|8607.1|8602.1|8602.6|8597.6|44
1617801600000|2021-04-07 13:20:00|8605.6|8600.6|8605.6|8600.6|8608.1|8603.1|8603.6|8598.6|40
1617801900000|2021-04-07 13:25:00|8605.1|8600.1|8602.6|8597.6|8605.6|8600.6|8602.6|8597.6|48
1617802200000|2021-04-07 13:30:00|8603.1|8598.1|8612.1|8607.1|8614.6|8609.6|8602.6|8597.6|79
1617802500000|2021-04-07 13:35:00|8612.6|8607.6|8614.6|8609.6|8616.6|8611.6|8610.6|8605.6|91
1617802800000|2021-04-07 13:40:00|8615.1|8610.1|8607.6|8602.6|8615.6|8610.6|8606.1|8601.1|60
1617803100000|2021-04-07 13:45:00|8608.1|8603.1|8607.6|8602.6|8611.1|8606.1|8605.1|8600.1|88
1617803400000|2021-04-07 13:50:00|8607.1|8602.1|8600.1|8595.1|8607.6|8602.6|8597.6|8592.6|75
1617803700000|2021-04-07 13:55:00|8598.6|8593.6|8601.6|8596.6|8603.6|8598.6|8597.6|8592.6|100
1617804000000|2021-04-07 14:00:00|8601.1|8596.1|8599.6|8594.6|8602.6|8597.6|8594.6|8589.6|62
1617804300000|2021-04-07 14:05:00|8599.1|8594.1|8603.1|8598.1|8603.6|8598.6|8597.6|8592.6|79
1617804600000|2021-04-07 14:10:00|8602.5|8597.5|8607|8602|8607|8602|8601.5|8596.5|50
1617804900000|2021-04-07 14:15:00|8606.5|8601.5|8605.5|8600.5|8608|8603|8603.5|8598.5|52
1617805200000|2021-04-07 14:20:00|8606|8601|8607|8602|8607|8602|8601.5|8596.5|47
1617805500000|2021-04-07 14:25:00|8606.5|8601.5|8605.5|8600.5|8606.5|8601.5|8601.5|8596.5|121
1617805800000|2021-04-07 14:30:00|8605|8600|8604.5|8599.5|8606.5|8601.5|8602.5|8597.5|143
1617806100000|2021-04-07 14:35:00|8604|8599|8598|8593|8604.5|8599.5|8596.5|8591.5|55
1617806400000|2021-04-07 14:40:00|8598.5|8593.5|8602.5|8597.5|8603|8598|8597|8592|64
1617806700000|2021-04-07 14:45:00|8602|8597|8606.5|8601.5|8609|8604|8600.5|8595.5|93
1617807000000|2021-04-07 14:50:00|8607|8602|8608|8603|8609.5|8604.5|8605.5|8600.5|106
1617807300000|2021-04-07 14:55:00|8608.5|8603.5|8605.5|8600.5|8611|8606|8605.5|8600.5|112
1617807600000|2021-04-07 15:00:00|8604.5|8599.5|8600|8595|8604.5|8599.5|8599|8594|111
1617807900000|2021-04-07 15:05:00|8599.5|8594.5|8602.5|8597.5|8603.5|8598.5|8597|8592|111
1617808200000|2021-04-07 15:10:00|8603|8598|8604.5|8599.5|8608|8603|8603|8598|95
1617808500000|2021-04-07 15:15:00|8605|8600|8602|8597|8606.5|8601.5|8601.5|8596.5|64
1617808800000|2021-04-07 15:20:00|8602.5|8597.5|8605.5|8600.5|8606.5|8601.5|8601.5|8596.5|226
1617809100000|2021-04-07 15:25:00|8605|8600|8608.5|8603.5|8609.5|8604.5|8601.5|8596.5|289
1617809400000|2021-04-07 15:30:00|8609|8603|8601|8594|8610|8604|8595|8588|471
1617809700000|2021-04-07 15:35:00|8600|8595|8597|8590|8604|8597|8596|8590|187
1617810000000|2021-04-07 15:40:00|8596|8589|8597|8591|8598|8591|8594|8588|50
1617810300000|2021-04-07 15:45:00|8598|8592|8603|8596|8605|8598|8597|8591|29
1617810600000|2021-04-07 15:50:00|8602|8597|8603|8596|8605|8599|8601|8594|33
1617810900000|2021-04-07 15:55:00|8602|8595|8605|8598|8605|8598|8600|8593|17
1617811200000|2021-04-07 16:00:00|8606|8599|8606|8599|8608|8601|8603|8596|7
1617811500000|2021-04-07 16:05:00|8605|8600|8606|8600|8607|8600|8605|8599|1
1617811800000|2021-04-07 16:10:00|8605|8599|8604|8597|8605|8599|8603|8596|14
1617812100000|2021-04-07 16:15:00|8605|8598|8599|8593|8605|8598|8599|8592|8
1617812400000|2021-04-07 16:20:00|8600|8592|8604|8598|8604|8598|8599|8592|5
1617812700000|2021-04-07 16:25:00|8605|8599|8602|8596|8605|8599|8602|8595|15
1617813000000|2021-04-07 16:30:00|8603|8595|8608|8601|8608|8601|8601|8595|13
1617813300000|2021-04-07 16:35:00|8607|8600|8612|8606|8613|8606|8607|8600|8
1617813600000|2021-04-07 16:40:00|8611|8605|8612|8605|8614|8607|8611|8604|16
1617813900000|2021-04-07 16:45:00|8611|8606|8612|8606|8617|8609|8611|8605|12
1617814200000|2021-04-07 16:50:00|8613|8607|8616|8609|8617|8611|8613|8607|10
1617814500000|2021-04-07 16:55:00|8617|8610|8616|8609|8617|8611|8614|8608|14
1617814800000|2021-04-07 17:00:00|8617|8610|8617|8611|8619|8613|8615|8608|7
1617815100000|2021-04-07 17:05:00|8619|8612|8618|8612|8623|8616|8618|8612|19
1617815400000|2021-04-07 17:10:00|8619|8613|8621|8614|8622|8616|8619|8612|4
1617815700000|2021-04-07 17:15:00|8623|8616|8619|8612|8623|8616|8619|8612|19
1617816000000|2021-04-07 17:20:00|8621|8613|8615|8608|8621|8614|8615|8608|5
1617816300000|2021-04-07 17:25:00|8617|8609|8617|8610|8620|8613|8616|8609|1
1617816600000|2021-04-07 17:30:00|8616|8609|8621|8614|8621|8615|8615|8609|15
1617816900000|2021-04-07 17:35:00|8620|8613|8624|8617|8624|8617|8619|8613|24
1617817200000|2021-04-07 17:40:00|8623|8616|8624|8617|8625|8618|8623|8616|4
1617817500000|2021-04-07 17:45:00|8625|8618|8626|8618|8627|8620|8625|8618|9
1617817800000|2021-04-07 17:50:00|8624|8619|8626|8619|8627|8620|8624|8618|7
1617818100000|2021-04-07 17:55:00|8627|8620|8630.4|8618.4|8630.4|8623|8626|8618.4|22
1617818400000|2021-04-07 18:00:00|8630.3|8618.3|8632.8|8620.8|8635.1|8623.1|8630.2|8618.2|0
1617818700000|2021-04-07 18:05:00|8632.7|8620.7|8633|8621|8635.4|8623.4|8631.8|8619.8|0
1617819000000|2021-04-07 18:10:00|8633.1|8621.1|8636.3|8624.3|8637.3|8625.3|8633.1|8621.1|0
1617819300000|2021-04-07 18:15:00|8636.4|8624.4|8633.2|8621.2|8636.4|8624.4|8633.1|8621.1|0
1617819600000|2021-04-07 18:20:00|8633.1|8621.1|8633.1|8621.1|8635.2|8623.2|8630.8|8618.8|0
1617819900000|2021-04-07 18:25:00|8633|8621|8632.7|8620.7|8634.5|8622.5|8630.5|8618.5|0
1617820200000|2021-04-07 18:30:00|8632.8|8620.8|8634.5|8622.5|8635|8623|8632.6|8620.6|0
1617820500000|2021-04-07 18:35:00|8634.6|8622.6|8634.5|8622.5|8634.6|8622.6|8632.2|8620.2|0
1617820800000|2021-04-07 18:40:00|8634.6|8622.6|8632.6|8620.6|8634.7|8622.7|8632.5|8620.5|0
1617821100000|2021-04-07 18:45:00|8632.7|8620.7|8633.6|8621.6|8634.9|8622.9|8632.6|8620.6|0
1617821400000|2021-04-07 18:50:00|8633.5|8621.5|8633.1|8621.1|8635.6|8623.6|8631|8619|0
1617821700000|2021-04-07 18:55:00|8633|8621|8630.5|8618.5|8633.1|8621.1|8630.5|8618.5|0
1617822000000|2021-04-07 19:00:00|8630.6|8618.6|8631.4|8619.4|8633.3|8621.3|8630.5|8618.5|0
1617822300000|2021-04-07 19:05:00|8632.3|8620.3|8628.7|8616.7|8633.3|8621.3|8628.6|8616.6|0
1617822600000|2021-04-07 19:10:00|8628.6|8616.6|8626.3|8614.3|8630.6|8618.6|8626.2|8614.2|0
1617822900000|2021-04-07 19:15:00|8626.4|8614.4|8626.3|8614.3|8626.4|8614.4|8624.2|8612.2|0
1617823200000|2021-04-07 19:20:00|8626.2|8614.2|8628|8616|8630.6|8618.6|8626.2|8614.2|0
1617823500000|2021-04-07 19:25:00|8627.1|8615.1|8625.7|8613.7|8628|8616|8623.4|8611.4|0
1617823800000|2021-04-07 19:30:00|8625.6|8613.6|8623.4|8611.4|8625.8|8613.8|8623.2|8611.2|0
1617824100000|2021-04-07 19:35:00|8623.3|8611.3|8627.3|8615.3|8628.3|8616.3|8621.2|8609.2|0
1617824400000|2021-04-07 19:40:00|8627.2|8615.2|8631.5|8619.5|8631.5|8619.5|8625.3|8613.3|0
1617824700000|2021-04-07 19:45:00|8633.4|8621.4|8632|8620|8635.9|8623.9|8631.6|8619.6|0
1617825000000|2021-04-07 19:50:00|8631.8|8619.8|8629.3|8617.3|8631.8|8619.8|8628.7|8616.7|0
1617825300000|2021-04-07 19:55:00|8629.2|8617.2|8637.5|8625.5|8637.6|8625.6|8629.1|8617.1|0
1617825600000|2021-04-07 20:00:00|8637.4|8625.4|8639.4|8627.4|8640.3|8628.3|8633.7|8621.7|0
1617825900000|2021-04-07 20:05:00|8639.8|8627.8|8640.7|8628.7|8641.1|8629.1|8638.7|8626.7|0
1617826200000|2021-04-07 20:10:00|8641.1|8629.1|8640.9|8628.9|8641.4|8629.4|8640.5|8628.5|0
1617826500000|2021-04-07 20:15:00|8640.7|8628.7|8639.7|8627.7|8640.9|8628.9|8639.5|8627.5|0
1617826800000|2021-04-07 20:20:00|8639.5|8627.5|8639.7|8627.7|8639.9|8627.9|8639.3|8627.3|0
1617827100000|2021-04-07 20:25:00|8639.5|8627.5|8640.4|8628.4|8640.8|8628.8|8639.5|8627.5|0
1617827400000|2021-04-07 20:30:00|8640.3|8628.3|8641|8629|8641|8629|8639.7|8627.7|0
1617827700000|2021-04-07 20:35:00|8641.4|8629.4|8643.5|8631.5|8644.8|8632.8|8641.4|8629.4|0
1617828000000|2021-04-07 20:40:00|8643.4|8631.4|8643.5|8631.5|8643.5|8631.5|8642.6|8630.6|0
1617828300000|2021-04-07 20:45:00|8643.9|8631.9|8644.3|8632.3|8644.3|8632.3|8643|8631|0
1617828600000|2021-04-07 20:50:00|8643.9|8631.9|8642.4|8630.4|8644.3|8632.3|8642.4|8630.4|0
1617828900000|2021-04-07 20:55:00|8642.8|8630.8|8642.5|8630.5|8643.3|8631.3|8642.4|8630.4|0
1617829200000|2021-04-07 21:00:00|8642.7|8630.7|8642.6|8630.6|8642.7|8630.7|8642.5|8630.5|0
1617829500000|2021-04-07 21:05:00|8642.8|8630.8|8642.6|8630.6|8642.8|8630.8|8642.6|8630.6|0
1617829800000|2021-04-07 21:10:00|8642.2|8630.2|8642.2|8630.2|8642.2|8630.2|8642.2|8630.2|0
1617830100000|2021-04-07 21:15:00|8642.4|8630.4|8642|8630|8642.4|8630.4|8641.8|8629.8|0
1617830400000|2021-04-07 21:20:00|8641.9|8629.9|8641.7|8629.7|8641.9|8629.9|8641.7|8629.7|0
1617830700000|2021-04-07 21:25:00|8641.9|8629.9|8641.7|8629.7|8641.9|8629.9|8641.7|8629.7|0
1617831000000|2021-04-07 21:30:00|8641.5|8629.5|8641.7|8629.7|8641.7|8629.7|8641.5|8629.5|0
1617831600000|2021-04-07 21:40:00|8641.9|8629.9|8642.1|8630.1|8642.3|8630.3|8641.9|8629.9|0
1617831900000|2021-04-07 21:45:00|8641.9|8629.9|8641.9|8629.9|8641.9|8629.9|8641.9|8629.9|0
1617832200000|2021-04-07 21:50:00|8641.7|8629.7|8641.9|8629.9|8641.9|8629.9|8641.7|8629.7|0
1617832500000|2021-04-07 21:55:00|8642.3|8630.3|8642.5|8630.5|8642.9|8630.9|8642.1|8630.1|0
1617832800000|2021-04-07 22:00:00|8642.3|8630.3|8640.7|8628.7|8643.9|8631.9|8640.4|8628.4|0
1617833100000|2021-04-07 22:05:00|8641.1|8629.1|8641.6|8629.6|8641.6|8629.6|8639.8|8627.8|0
1617833400000|2021-04-07 22:10:00|8641.7|8629.7|8640.5|8628.5|8642.1|8630.1|8640.1|8628.1|0
1617833700000|2021-04-07 22:15:00|8640.6|8628.6|8640.1|8628.1|8641|8629|8640.1|8628.1|0
1617834000000|2021-04-07 22:20:00|8640.2|8628.2|8640.5|8628.5|8641|8629|8640.1|8628.1|0
1617834300000|2021-04-07 22:25:00|8640.1|8628.1|8641|8629|8641|8629|8640.1|8628.1|0
1617834600000|2021-04-07 22:30:00|8641.6|8629.6|8641.6|8629.6|8642.1|8630.1|8641.6|8629.6|0
1617834900000|2021-04-07 22:35:00|8641.8|8629.8|8642.1|8630.1|8642.1|8630.1|8641.6|8629.6|0
1617835200000|2021-04-07 22:40:00|8642.5|8630.5|8642.5|8630.5|8642.5|8630.5|8642.1|8630.1|0
1617835500000|2021-04-07 22:45:00|8642.1|8630.1|8641.6|8629.6|8642.1|8630.1|8640.5|8628.5|0
1617835800000|2021-04-07 22:50:00|8641|8629|8640.5|8628.5|8641.6|8629.6|8640.1|8628.1|0
1617836100000|2021-04-07 22:55:00|8640.6|8628.6|8640.5|8628.5|8641|8629|8640.5|8628.5|0
1617836400000|2021-04-07 23:00:00|8640.1|8628.1|8640.5|8628.5|8641|8629|8639.7|8627.7|0
1617836700000|2021-04-07 23:05:00|8640.6|8628.6|8640.1|8628.1|8641|8629|8640.1|8628.1|0
1617837000000|2021-04-07 23:10:00|8640.3|8628.3|8639.2|8627.2|8640.5|8628.5|8638.8|8626.8|0
1617837300000|2021-04-07 23:15:00|8639.3|8627.3|8638.8|8626.8|8639.7|8627.7|8638.8|8626.8|0
1617837600000|2021-04-07 23:20:00|8639.2|8627.2|8638.8|8626.8|8639.2|8627.2|8638.8|8626.8|0
1617837900000|2021-04-07 23:25:00|8638.7|8626.7|8640.1|8628.1|8640.1|8628.1|8638.2|8626.2|0
1617838200000|2021-04-07 23:30:00|8640.2|8628.2|8651|8639|8651|8639|8640.2|8628.2|0
1617838500000|2021-04-07 23:35:00|8651.4|8639.4|8654.5|8642.5|8656.7|8644.7|8651|8639|0
1617838800000|2021-04-07 23:40:00|8654.3|8642.3|8654.1|8642.1|8657.3|8645.3|8654.1|8642.1|0
1617839100000|2021-04-07 23:45:00|8654.3|8642.3|8654.1|8642.1|8656|8644|8652.7|8640.7|0
1617839400000|2021-04-07 23:50:00|8654|8642|8653.4|8641.4|8654.1|8642.1|8653.2|8641.2|0
1617839700000|2021-04-07 23:55:00|8653.6|8641.6|8651.7|8639.7|8654.1|8642.1|8651.2|8639.2|0
1617840000000|2021-04-08 00:00:00|8652.1|8640.1|8648.7|8636.7|8652.1|8640.1|8647.1|8635.1|0
1617840300000|2021-04-08 00:05:00|8648.5|8636.5|8652|8640|8652|8640|8647.4|8635.4|0
1617840600000|2021-04-08 00:10:00|8651.6|8639.6|8647.6|8635.6|8652|8640|8646.3|8634.3|0
1617840900000|2021-04-08 00:15:00|8647.2|8635.2|8635|8623|8647.6|8635.6|8635|8623|0
1617841200000|2021-04-08 00:20:00|8634.9|8622.9|8637.2|8625.2|8639.3|8627.3|8634.9|8622.9|0
1617841500000|2021-04-08 00:25:00|8636.4|8624.4|8635.3|8623.3|8637.4|8625.4|8635.1|8623.1|0
1617841800000|2021-04-08 00:30:00|8635.2|8623.2|8637.3|8625.3|8637.3|8625.3|8631|8619|0
1617842100000|2021-04-08 00:35:00|8636.9|8624.9|8633.1|8621.1|8637.3|8625.3|8633|8621|0
1617842400000|2021-04-08 00:40:00|8633.5|8621.5|8635.1|8623.1|8635.2|8623.2|8633|8621|0
1617842700000|2021-04-08 00:45:00|8634.7|8622.7|8633.2|8621.2|8635.2|8623.2|8633.1|8621.1|0
1617843000000|2021-04-08 00:50:00|8634|8622|8635.5|8623.5|8637.6|8625.6|8634|8622|0
1617843300000|2021-04-08 00:55:00|8635.4|8623.4|8631.2|8619.2|8635.4|8623.4|8631.2|8619.2|0
1617843600000|2021-04-08 01:00:00|8631.3|8619.3|8631.2|8619.2|8633.3|8621.3|8631.2|8619.2|0
1617843900000|2021-04-08 01:05:00|8631.1|8619.1|8633.2|8621.2|8633.2|8621.2|8631|8619|0
1617844200000|2021-04-08 01:10:00|8633.1|8621.1|8633.2|8621.2|8633.2|8621.2|8631.1|8619.1|0
1617844500000|2021-04-08 01:15:00|8632.8|8620.8|8635.3|8623.3|8635.4|8623.4|8631.1|8619.1|0
1617844800000|2021-04-08 01:20:00|8635.2|8623.2|8637.5|8625.5|8637.5|8625.5|8633.2|8621.2|0
1617845100000|2021-04-08 01:25:00|8638.3|8626.3|8639.6|8627.6|8639.6|8627.6|8637.5|8625.5|0
1617845400000|2021-04-08 01:30:00|8639.2|8627.2|8646.2|8634.2|8646.2|8634.2|8637.4|8625.4|0
1617845700000|2021-04-08 01:35:00|8647|8635|8650.3|8638.3|8650.4|8638.4|8646.2|8634.2|0
1617846000000|2021-04-08 01:40:00|8650.4|8638.4|8650.4|8638.4|8651.4|8639.4|8650.3|8638.3|0
1617846300000|2021-04-08 01:45:00|8650.8|8638.8|8646.2|8634.2|8654.7|8642.7|8646.2|8634.2|0
1617846600000|2021-04-08 01:50:00|8646.3|8634.3|8644.1|8632.1|8648.3|8636.3|8644.1|8632.1|0
1617846900000|2021-04-08 01:55:00|8644.2|8632.2|8644.1|8632.1|8646.3|8634.3|8644.1|8632.1|0
1617847200000|2021-04-08 02:00:00|8644|8632|8641.9|8629.9|8644.1|8632.1|8641.9|8629.9|0
1617847500000|2021-04-08 02:05:00|8642|8630|8644|8632|8644.1|8632.1|8642|8630|0
1617847800000|2021-04-08 02:10:00|8644.1|8632.1|8646.2|8634.2|8646.2|8634.2|8642|8630|0
1617848100000|2021-04-08 02:15:00|8645.4|8633.4|8642|8630|8646.2|8634.2|8642|8630|0
1617848400000|2021-04-08 02:20:00|8642.4|8630.4|8644.2|8632.2|8644.2|8632.2|8642|8630|0
1617848700000|2021-04-08 02:25:00|8645|8633|8648.4|8636.4|8648.4|8636.4|8645|8633|0
1617849000000|2021-04-08 02:30:00|8648.5|8636.5|8648.4|8636.4|8648.5|8636.5|8646.3|8634.3|0
1617849300000|2021-04-08 02:35:00|8648.5|8636.5|8648.5|8636.5|8650.5|8638.5|8648.4|8636.4|0
1617849600000|2021-04-08 02:40:00|8649.3|8637.3|8650.6|8638.6|8650.7|8638.7|8649.3|8637.3|0
1617849900000|2021-04-08 02:45:00|8650.5|8638.5|8647.4|8635.4|8650.6|8638.6|8646.3|8634.3|0
1617850200000|2021-04-08 02:50:00|8648.4|8636.4|8648.5|8636.5|8648.5|8636.5|8646.3|8634.3|0
1617850500000|2021-04-08 02:55:00|8648.9|8636.9|8650.6|8638.6|8650.7|8638.7|8648.5|8636.5|0
1617850800000|2021-04-08 03:00:00|8650.7|8638.7|8650.6|8638.6|8652.8|8640.8|8650.6|8638.6|0
1617851100000|2021-04-08 03:05:00|8649.9|8637.9|8648.6|8636.6|8650.7|8638.7|8648.5|8636.5|0
1617851400000|2021-04-08 03:10:00|8648.5|8636.5|8650.7|8638.7|8650.7|8638.7|8648.5|8636.5|0
1617852300000|2021-04-08 03:25:00|8648.6|8636.6|8648.6|8636.6|8648.6|8636.6|8648.6|8636.6|0
1617852600000|2021-04-08 03:30:00|8648.5|8636.5|8646.5|8634.5|8648.6|8636.6|8646.5|8634.5|0
1617853200000|2021-04-08 03:40:00|8645.7|8633.7|8646.5|8634.5|8646.5|8634.5|8644.4|8632.4|0
1617853500000|2021-04-08 03:45:00|8646.6|8634.6|8650.9|8638.9|8650.9|8638.9|8646.6|8634.6|0
1617853800000|2021-04-08 03:50:00|8650.8|8638.8|8648.5|8636.5|8650.8|8638.8|8648.5|8636.5|0
1617854100000|2021-04-08 03:55:00|8648.6|8636.6|8648.5|8636.5|8648.6|8636.6|8648.5|8636.5|0
1617854400000|2021-04-08 04:00:00|8648.6|8636.6|8648.6|8636.6|8648.6|8636.6|8648.5|8636.5|0
1617854700000|2021-04-08 04:05:00|8649.4|8637.4|8648.6|8636.6|8650.7|8638.7|8648.6|8636.6|0
1617855000000|2021-04-08 04:10:00|8648.5|8636.5|8648.6|8636.6|8648.6|8636.6|8648.5|8636.5|0
1617855300000|2021-04-08 04:15:00|8648.5|8636.5|8648.6|8636.6|8648.6|8636.6|8648.5|8636.5|0
1617855600000|2021-04-08 04:20:00|8649.4|8637.4|8648.6|8636.6|8650.7|8638.7|8648.6|8636.6|0
1617856200000|2021-04-08 04:30:00|8648.2|8636.2|8648.6|8636.6|8648.6|8636.6|8646.5|8634.5|0
1617856500000|2021-04-08 04:35:00|8648.2|8636.2|8646.5|8634.5|8648.2|8636.2|8646.4|8634.4|0
1617856800000|2021-04-08 04:40:00|8646.4|8634.4|8646.5|8634.5|8646.5|8634.5|8646.4|8634.4|0
1617857100000|2021-04-08 04:45:00|8646.4|8634.4|8646.5|8634.5|8646.5|8634.5|8646.4|8634.4|0
1617857400000|2021-04-08 04:50:00|8646.6|8634.6|8646.6|8634.6|8646.6|8634.6|8646.5|8634.5|0
1617857700000|2021-04-08 04:55:00|8646.5|8634.5|8646.5|8634.5|8646.6|8634.6|8646.5|8634.5|0
1617858000000|2021-04-08 05:00:00|8646.6|8634.6|8648.4|8636.4|8648.4|8636.4|8646.3|8634.3|0
1617858300000|2021-04-08 05:05:00|8647.6|8635.6|8646.3|8634.3|8647.6|8635.6|8646.3|8634.3|0
1617858600000|2021-04-08 05:10:00|8647.1|8635.1|8648.4|8636.4|8648.5|8636.5|8646.3|8634.3|0
1617858900000|2021-04-08 05:15:00|8648.5|8636.5|8648.4|8636.4|8648.5|8636.5|8646.3|8634.3|0
1617859500000|2021-04-08 05:25:00|8648.5|8636.5|8650.5|8638.5|8650.5|8638.5|8648.5|8636.5|0
1617859800000|2021-04-08 05:30:00|8650.6|8638.6|8651.6|8639.6|8652.6|8640.6|8650.6|8638.6|0
1617860100000|2021-04-08 05:35:00|8651.7|8639.7|8653.9|8641.9|8653.9|8641.9|8651.7|8639.7|0
1617860400000|2021-04-08 05:40:00|8653.5|8641.5|8651.6|8639.6|8653.9|8641.9|8651.6|8639.6|0
1617860700000|2021-04-08 05:45:00|8651.7|8639.7|8651.8|8639.8|8653.8|8641.8|8651.7|8639.7|0
1617861000000|2021-04-08 05:50:00|8653.9|8641.9|8653.9|8641.9|8656|8644|8651.8|8639.8|0
1617861300000|2021-04-08 05:55:00|8654|8642|8653.9|8641.9|8655.9|8643.9|8653.8|8641.8|0
1617861600000|2021-04-08 06:00:00|8654.7|8642.7|8645.5|8640.5|8656.6|8644.6|8642.5|8637.5|46
1617861900000|2021-04-08 06:05:00|8646.5|8641.5|8645|8640|8646.5|8641.5|8643.5|8638.5|24
1617862200000|2021-04-08 06:10:00|8644.5|8639.5|8641.5|8636.5|8644.5|8639.5|8641.5|8636.5|10
1617862500000|2021-04-08 06:15:00|8642|8637|8639.5|8634.5|8642|8637|8638|8633|7
1617862800000|2021-04-08 06:20:00|8639|8634|8638|8633|8639|8634|8637.5|8632.5|4
1617863100000|2021-04-08 06:25:00|8637.5|8632.5|8634.5|8629.5|8638|8633|8634|8629|24
1617863400000|2021-04-08 06:30:00|8635|8630|8635|8630|8636|8631|8633.5|8628.5|4
1617863700000|2021-04-08 06:35:00|8635.5|8630.5|8634.5|8629.5|8636|8631|8633.5|8628.5|4
1617864000000|2021-04-08 06:40:00|8635|8630|8639|8634|8640|8635|8635|8630|6
1617864300000|2021-04-08 06:45:00|8639.5|8634.5|8641|8636|8643|8638|8638|8633|20
1617864600000|2021-04-08 06:50:00|8641.5|8636.5|8640|8635|8642|8637|8639|8634|6
1617864900000|2021-04-08 06:55:00|8638.5|8633.5|8629.5|8624.5|8638.5|8633.5|8629.5|8624.5|39
1617865200000|2021-04-08 07:00:00|8630|8625|8621.5|8616.5|8634|8629|8621.5|8616.5|456
1617865500000|2021-04-08 07:05:00|8622|8617|8612|8607|8624|8619|8610.5|8605.5|218
1617865800000|2021-04-08 07:10:00|8612.5|8607.5|8623|8618|8631|8626|8609|8604|195
1617866100000|2021-04-08 07:15:00|8622.5|8617.5|8621.5|8616.5|8624|8619|8609|8604|153
1617866400000|2021-04-08 07:20:00|8622|8617|8621|8616|8627.5|8622.5|8619|8614|105
1617866700000|2021-04-08 07:25:00|8621.5|8616.5|8602|8597|8622|8617|8601.5|8596.5|76
1617867000000|2021-04-08 07:30:00|8601.5|8596.5|8592.5|8587.5|8601.5|8596.5|8591|8586|95
1617867300000|2021-04-08 07:35:00|8592|8587|8588|8583|8600|8595|8588|8583|96
1617867600000|2021-04-08 07:40:00|8587.4|8582.4|8589.9|8584.9|8592.4|8587.4|8583.4|8578.4|66
1617867900000|2021-04-08 07:45:00|8590.4|8585.4|8592.4|8587.4|8597.4|8592.4|8590.4|8585.4|46
1617868200000|2021-04-08 07:50:00|8591.9|8586.9|8581.4|8576.4|8593.4|8588.4|8581.4|8576.4|66
1617868500000|2021-04-08 07:55:00|8581.9|8576.9|8580.4|8575.4|8587.4|8582.4|8580.4|8575.4|93
1617868800000|2021-04-08 08:00:00|8579.4|8574.4|8591.4|8586.4|8591.4|8586.4|8576.4|8571.4|72
1617869100000|2021-04-08 08:05:00|8590.9|8585.9|8587.4|8582.4|8592.4|8587.4|8585.9|8580.9|52
1617869400000|2021-04-08 08:10:00|8586.9|8581.9|8580.4|8575.4|8588.4|8583.4|8580.4|8575.4|43
1617869700000|2021-04-08 08:15:00|8579.9|8574.9|8584.4|8579.4|8585.4|8580.4|8578.4|8573.4|45
1617870000000|2021-04-08 08:20:00|8584.9|8579.9|8589.4|8584.4|8590.4|8585.4|8583.4|8578.4|57
1617870300000|2021-04-08 08:25:00|8589.9|8584.9|8578.4|8573.4|8592.9|8587.9|8577.4|8572.4|48
1617870600000|2021-04-08 08:30:00|8578.9|8573.9|8582.4|8577.4|8584.9|8579.9|8577.4|8572.4|54
1617870900000|2021-04-08 08:35:00|8581.9|8576.9|8582.9|8577.9|8584.9|8579.9|8579.4|8574.4|51
1617871200000|2021-04-08 08:40:00|8583.4|8578.4|8586.9|8581.9|8587.4|8582.4|8581.4|8576.4|37
1617871500000|2021-04-08 08:45:00|8586.4|8581.4|8590.4|8585.4|8590.9|8585.9|8583.4|8578.4|62
1617871800000|2021-04-08 08:50:00|8590.9|8585.9|8593.4|8588.4|8598.9|8593.9|8589.9|8584.9|55
1617872100000|2021-04-08 08:55:00|8592.9|8587.9|8592.9|8587.9|8596.4|8591.4|8591.9|8586.9|27
1617872400000|2021-04-08 09:00:00|8593.4|8588.4|8600.9|8595.9|8600.9|8595.9|8592.4|8587.4|40
1617872700000|2021-04-08 09:05:00|8600.4|8595.4|8595.4|8590.4|8600.4|8595.4|8594.9|8589.9|32
1617873000000|2021-04-08 09:10:00|8594.9|8589.9|8594.9|8589.9|8595.4|8590.4|8591.9|8586.9|31
1617873300000|2021-04-08 09:15:00|8595.4|8590.4|8600.4|8595.4|8602.4|8597.4|8595.4|8590.4|23
1617873600000|2021-04-08 09:20:00|8600.9|8595.9|8601.4|8596.4|8604.4|8599.4|8599.4|8594.4|43
1617873900000|2021-04-08 09:25:00|8600.9|8595.9|8590.9|8585.9|8601.4|8596.4|8588.9|8583.9|21
1617874200000|2021-04-08 09:30:00|8591.4|8586.4|8588.4|8583.4|8591.4|8586.4|8582.4|8577.4|53
1617874500000|2021-04-08 09:35:00|8587.9|8582.9|8583.9|8578.9|8588.9|8583.9|8583.9|8578.9|32
1617874800000|2021-04-08 09:40:00|8584.4|8579.4|8573.9|8568.9|8585.4|8580.4|8573.4|8568.4|64
1617875100000|2021-04-08 09:45:00|8573.4|8568.4|8582.4|8577.4|8582.4|8577.4|8572.4|8567.4|52
1617875400000|2021-04-08 09:50:00|8581.9|8576.9|8580.4|8575.4|8582.9|8577.9|8578.4|8573.4|32
1617875700000|2021-04-08 09:55:00|8579.9|8574.9|8582.4|8577.4|8586.9|8581.9|8579.9|8574.9|13
1617876000000|2021-04-08 10:00:00|8581.9|8576.9|8585.4|8580.4|8588.9|8583.9|8581.9|8576.9|22
1617876300000|2021-04-08 10:05:00|8584.9|8579.9|8583.4|8578.4|8586.4|8581.4|8582.9|8577.9|16
1617876600000|2021-04-08 10:10:00|8582.9|8577.9|8582.4|8577.4|8582.9|8577.9|8578.4|8573.4|14
1617876900000|2021-04-08 10:15:00|8582.9|8577.9|8576.4|8571.4|8583.4|8578.4|8572.9|8567.9|44
1617877200000|2021-04-08 10:20:00|8575.9|8570.9|8576.9|8571.9|8577.4|8572.4|8573.4|8568.4|9
1617877500000|2021-04-08 10:25:00|8576.4|8571.4|8580.4|8575.4|8582.4|8577.4|8576.4|8571.4|27
1617877800000|2021-04-08 10:30:00|8580.9|8575.9|8584.4|8579.4|8585.4|8580.4|8580.4|8575.4|20
1617878100000|2021-04-08 10:35:00|8583.9|8578.9|8582.4|8577.4|8586.4|8581.4|8581.4|8576.4|21
1617878400000|2021-04-08 10:40:00|8582.9|8577.9|8578.4|8573.4|8584.4|8579.4|8575.9|8570.9|23
1617878700000|2021-04-08 10:45:00|8577.9|8572.9|8573.4|8568.4|8578.4|8573.4|8572.4|8567.4|63
1617879000000|2021-04-08 10:50:00|8573.9|8568.9|8571.9|8566.9|8574.9|8569.9|8571.9|8566.9|25
1617879300000|2021-04-08 10:55:00|8571.4|8566.4|8574.4|8569.4|8580.4|8575.4|8571.4|8566.4|47
1617879600000|2021-04-08 11:00:00|8573.9|8568.9|8578.4|8573.4|8580.4|8575.4|8573.9|8568.9|32
1617879900000|2021-04-08 11:05:00|8578.9|8573.9|8581.4|8576.4|8582.4|8577.4|8578.4|8573.4|44
1617880200000|2021-04-08 11:10:00|8580.9|8575.9|8578.4|8573.4|8582.4|8577.4|8571.9|8566.9|57
1617880500000|2021-04-08 11:15:00|8577.9|8572.9|8574.9|8569.9|8578.4|8573.4|8573.9|8568.9|19
1617880800000|2021-04-08 11:20:00|8575.4|8570.4|8573.9|8568.9|8575.4|8570.4|8570.9|8565.9|35
1617881100000|2021-04-08 11:25:00|8574.4|8569.4|8568.4|8563.4|8574.4|8569.4|8566.9|8561.9|63
1617881400000|2021-04-08 11:30:00|8567.9|8562.9|8576.4|8571.4|8576.4|8571.4|8567.9|8562.9|19
1617881700000|2021-04-08 11:35:00|8575.9|8570.9|8579.4|8574.4|8580.4|8575.4|8574.9|8569.9|24
1617882000000|2021-04-08 11:40:00|8578.9|8573.9|8579.9|8574.9|8581.4|8576.4|8578.4|8573.4|53
1617882300000|2021-04-08 11:45:00|8579.4|8574.4|8576.4|8571.4|8579.4|8574.4|8571.4|8566.4|40
1617882600000|2021-04-08 11:50:00|8576.9|8571.9|8578.4|8573.4|8578.4|8573.4|8573.9|8568.9|23
1617882900000|2021-04-08 11:55:00|8578.9|8573.9|8578.9|8573.9|8580.9|8575.9|8576.9|8571.9|13
1617883200000|2021-04-08 12:00:00|8578.4|8573.4|8582.9|8577.9|8582.9|8577.9|8577.4|8572.4|27
1617883500000|2021-04-08 12:05:00|8583.4|8578.4|8577.9|8572.9|8584.9|8579.9|8577.9|8572.9|50
1617883800000|2021-04-08 12:10:00|8578.4|8573.4|8584.4|8579.4|8584.4|8579.4|8577.4|8572.4|51
1617884100000|2021-04-08 12:15:00|8583.9|8578.9|8584.9|8579.9|8585.9|8580.9|8579.9|8574.9|37
1617884400000|2021-04-08 12:20:00|8585.4|8580.4|8579.9|8574.9|8585.9|8580.9|8578.9|8573.9|23
1617884700000|2021-04-08 12:25:00|8580.4|8575.4|8581.9|8576.9|8583.9|8578.9|8579.9|8574.9|41
1617885000000|2021-04-08 12:30:00|8582.4|8577.4|8580.9|8575.9|8584.4|8579.4|8579.9|8574.9|47
1617885300000|2021-04-08 12:35:00|8581.4|8576.4|8579.9|8574.9|8586.9|8581.9|8578.9|8573.9|37
1617885600000|2021-04-08 12:40:00|8580.4|8575.4|8578.9|8573.9|8580.9|8575.9|8575.9|8570.9|13
1617885900000|2021-04-08 12:45:00|8579.4|8574.4|8574.4|8569.4|8580.9|8575.9|8573.9|8568.9|27
1617886200000|2021-04-08 12:50:00|8573.9|8568.9|8569.4|8564.4|8574.9|8569.9|8569.4|8564.4|24
1617886500000|2021-04-08 12:55:00|8570.4|8565.4|8576.9|8571.9|8577.9|8572.9|8569.9|8564.9|37
1617886800000|2021-04-08 13:00:00|8577.4|8572.4|8579.4|8574.4|8579.4|8574.4|8575.4|8570.4|39
1617887100000|2021-04-08 13:05:00|8578.9|8573.9|8580.4|8575.4|8582.4|8577.4|8577.4|8572.4|35
1617887400000|2021-04-08 13:10:00|8579.9|8574.9|8583.9|8578.9|8584.9|8579.9|8578.4|8573.4|17
1617887700000|2021-04-08 13:15:00|8583.4|8578.4|8588.9|8583.9|8588.9|8583.9|8583.4|8578.4|51
1617888000000|2021-04-08 13:20:00|8588.4|8583.4|8594.9|8589.9|8594.9|8589.9|8587.9|8582.9|64
1617888300000|2021-04-08 13:25:00|8595.4|8590.4|8596.9|8591.9|8599.4|8594.4|8593.9|8588.9|68
1617888600000|2021-04-08 13:30:00|8596.4|8591.4|8582.4|8577.4|8596.4|8591.4|8580.9|8575.9|115
1617888900000|2021-04-08 13:35:00|8581.9|8576.9|8580.9|8575.9|8583.4|8578.4|8575.4|8570.4|88
1617889200000|2021-04-08 13:40:00|8581.4|8576.4|8579.9|8574.9|8585.9|8580.9|8579.4|8574.4|68
1617889500000|2021-04-08 13:45:00|8579.4|8574.4|8578.9|8573.9|8580.9|8575.9|8571.4|8566.4|129
1617889800000|2021-04-08 13:50:00|8578.4|8573.4|8590.9|8585.9|8592.9|8587.9|8577.4|8572.4|141
1617890100000|2021-04-08 13:55:00|8590.4|8585.4|8598.9|8593.9|8600.4|8595.4|8586.9|8581.9|119
1617890400000|2021-04-08 14:00:00|8599.4|8594.4|8599.9|8594.9|8603.9|8598.9|8596.9|8591.9|103
1617890700000|2021-04-08 14:05:00|8599.4|8594.4|8600.9|8595.9|8600.9|8595.9|8595.9|8590.9|197
1617891000000|2021-04-08 14:10:00|8601.1|8596.1|8602.1|8597.1|8603.1|8598.1|8596.6|8591.6|99
1617891300000|2021-04-08 14:15:00|8601.6|8596.6|8599.1|8594.1|8606.1|8601.1|8599.1|8594.1|64
1617891600000|2021-04-08 14:20:00|8598.6|8593.6|8601.1|8596.1|8602.1|8597.1|8597.1|8592.1|46
1617891900000|2021-04-08 14:25:00|8600.6|8595.6|8600.1|8595.1|8602.6|8597.6|8596.1|8591.1|109
1617892200000|2021-04-08 14:30:00|8600.6|8595.6|8604.1|8599.1|8605.1|8600.1|8597.1|8592.1|76
1617892500000|2021-04-08 14:35:00|8604.6|8599.6|8618.6|8613.6|8618.6|8613.6|8604.1|8599.1|54
1617892800000|2021-04-08 14:40:00|8618.1|8613.1|8622.1|8617.1|8624.6|8619.6|8617.6|8612.6|170
1617893100000|2021-04-08 14:45:00|8622.6|8617.6|8625.1|8620.1|8629.1|8624.1|8621.6|8616.6|267
1617893400000|2021-04-08 14:50:00|8625.6|8620.6|8627.1|8622.1|8631.1|8626.1|8625.1|8620.1|159
1617893700000|2021-04-08 14:55:00|8627.6|8622.6|8619.1|8614.1|8631.6|8626.6|8619.1|8614.1|238
1617894000000|2021-04-08 15:00:00|8619.6|8614.6|8626.1|8621.1|8626.6|8621.6|8619.1|8614.1|149
1617894300000|2021-04-08 15:05:00|8625.6|8620.6|8626.6|8621.6|8632.6|8627.6|8625.1|8620.1|160
1617894600000|2021-04-08 15:10:00|8625.6|8620.6|8625.1|8620.1|8630.6|8625.6|8625.1|8620.1|177
1617894900000|2021-04-08 15:15:00|8625.6|8620.6|8627.1|8622.1|8631.6|8626.6|8625.6|8620.6|89
1617895200000|2021-04-08 15:20:00|8627.6|8622.6|8625.1|8620.1|8628.1|8623.1|8622.1|8617.1|126
1617895500000|2021-04-08 15:25:00|8625.6|8620.6|8628.6|8623.6|8632.1|8627.1|8624.1|8619.1|205
1617895800000|2021-04-08 15:30:00|8629.1|8623.1|8636.1|8630.1|8636.1|8630.1|8629.1|8623.1|535
1617896100000|2021-04-08 15:35:00|8637.1|8631.1|8635.1|8628.1|8642.1|8635.1|8635.1|8628.1|134
1617896400000|2021-04-08 15:40:00|8634.1|8629.1|8630.1|8623.1|8637.1|8630.1|8630.1|8623.1|23
1617896700000|2021-04-08 15:45:00|8629.1|8622.1|8628.1|8621.1|8630.1|8623.1|8627.1|8621.1|25
1617897000000|2021-04-08 15:50:00|8629.1|8622.1|8629.1|8623.1|8631.1|8625.1|8628.1|8622.1|26
1617897300000|2021-04-08 15:55:00|8630.1|8622.1|8629.1|8623.1|8631.1|8625.1|8628.1|8622.1|32
1617897600000|2021-04-08 16:00:00|8628.1|8622.1|8629.1|8623.1|8630.1|8623.1|8628.1|8622.1|8
1617897900000|2021-04-08 16:05:00|8630.1||8629.1||8630.1||8629.1||4
1617898200000|2021-04-08 16:10:00|8630.1|8624.1|8631.1|8625.1|8631.1|8625.1|8629.1|8623.1|18
1617898500000|2021-04-08 16:15:00|8632.1|8624.1|8633.1|8626.1|8634.1|8627.1|8632.1|8624.1|3
1617898800000|2021-04-08 16:20:00|8634.1|8627.1|8634.1|8628.1|8635.1|8629.1|8631.1|8624.1|18
1617899100000|2021-04-08 16:25:00|8635.1|8627.1|8634.1|8627.1|8635.1|8628.1|8633.1|8627.1|9
1617899400000|2021-04-08 16:30:00|8635.1|8628.1|8637.1|8631.1|8637.1|8631.1|8634.1|8628.1|1
1617899700000|2021-04-08 16:35:00|8636.1|8630.1|8635.1|8629.1|8637.1|8631.1|8635.1|8629.1|11
1617900000000|2021-04-08 16:40:00|8636.1|8630.1|8636.1|8630.1|8636.1|8630.1|8636.1|8629.1|2
1617900300000|2021-04-08 16:45:00|8635.1|8629.1|8636.1|8629.1|8637.1|8630.1|8634.1|8628.1|14
1617900600000|2021-04-08 16:50:00|8637.1|8630.1|8635.1|8629.1|8637.1|8630.1|8635.1|8628.1|0
1617900900000|2021-04-08 16:55:00|8634.1|8628.1|8635.1|8628.1|8636.1|8629.1|8634.1|8628.1|5
1617901200000|2021-04-08 17:00:00|8636.1|8629.1|8636.1|8629.1|8636.1|8629.1|8635.1|8628.1|4
1617901500000|2021-04-08 17:05:00|8635.1|8627.1|8634.1|8627.1|8635.1|8627.1|8634.1|8627.1|2
1617901800000|2021-04-08 17:10:00|8636.1|8629.1|8636.1|8630.1|8637.1|8631.1|8636.1|8629.1|3
1617902100000|2021-04-08 17:15:00|8637.1|8631.1|8637.1|8631.1|8640.1|8633.1|8637.1|8631.1|5
1617902400000|2021-04-08 17:20:00|8636.1|8630.1|8636.1|8630.1|8637.1|8630.1|8636.1|8630.1|3
1617902700000|2021-04-08 17:25:00|8637.1|8629.1|8636.1|8629.1|8637.1|8630.1|8635.1|8628.1|6
1617903000000|2021-04-08 17:30:00|8637.1|8630.1|8637.1|8630.1|8638.1|8631.1|8635.1|8628.1|14
1617903300000|2021-04-08 17:35:00|8636.1|8629.1|8634.1|8627.1|8637.1|8629.1|8634.1|8627.1|2
1617903600000|2021-04-08 17:40:00|8633.1|8626.1|8632.1|8625.1|8633.1|8627.1|8632.1|8625.1|2
1617903900000|2021-04-08 17:45:00|8633.1|8626.1|8635.1|8628.1|8635.1|8629.1|8633.1|8626.1|11
1617904200000|2021-04-08 17:50:00|8636.1|8627.1|8635.1|8627.1|8636.1|8628.1|8634.1|8627.1|0
1617904500000|2021-04-08 17:55:00|8636.1|8626.1|8634.2|8622.2|8636.1|8629.1|8631.1|8622.2|15
1617904800000|2021-04-08 18:00:00|8634.1|8622.1|8636.2|8624.2|8636.3|8624.3|8633.9|8621.9|0
1617905100000|2021-04-08 18:05:00|8636.3|8624.3|8630.7|8618.7|8636.3|8624.3|8630.7|8618.7|0
1617905400000|2021-04-08 18:10:00|8630.8|8618.8|8632.7|8620.7|8632.7|8620.7|8630.7|8618.7|0
1617905700000|2021-04-08 18:15:00|8632.8|8620.8|8630.9|8618.9|8632.8|8620.8|8630.7|8618.7|0
1617906000000|2021-04-08 18:20:00|8630.8|8618.8|8630.9|8618.9|8631|8619|8630.7|8618.7|0
1617906300000|2021-04-08 18:25:00|8631|8619|8633.2|8621.2|8635.3|8623.3|8631|8619|0
1617906600000|2021-04-08 18:30:00|8633.1|8621.1|8633.2|8621.2|8635.1|8623.1|8633|8621|1000
1617906900000|2021-04-08 18:35:00|8633.3|8621.3|8633.3|8621.3|8635.3|8623.3|8633.1|8621.1|0
1617907200000|2021-04-08 18:40:00|8633.4|8621.4|8635.4|8623.4|8635.5|8623.5|8633.4|8621.4|0
1617907500000|2021-04-08 18:45:00|8635.3|8623.3|8635.3|8623.3|8635.4|8623.4|8633.2|8621.2|0
1617907800000|2021-04-08 18:50:00|8635.2|8623.2|8633.3|8621.3|8635.3|8623.3|8633.1|8621.1|0
1617908100000|2021-04-08 18:55:00|8633.4|8621.4|8635.5|8623.5|8635.6|8623.6|8633.3|8621.3|0
1617908400000|2021-04-08 19:00:00|8635.4|8623.4|8635.5|8623.5|8635.6|8623.6|8633.4|8621.4|0
1617908700000|2021-04-08 19:05:00|8635.4|8623.4|8637.5|8625.5|8637.6|8625.6|8635.2|8623.2|0
1617909000000|2021-04-08 19:10:00|8637.4|8625.4|8635.2|8623.2|8637.4|8625.4|8633.1|8621.1|0
1617909300000|2021-04-08 19:15:00|8635.3|8623.3|8635.6|8623.6|8635.7|8623.7|8635.2|8623.2|0
1617909600000|2021-04-08 19:20:00|8635.5|8623.5|8633.4|8621.4|8635.7|8623.7|8633.4|8621.4|0
1617909900000|2021-04-08 19:25:00|8633.5|8621.5|8633.3|8621.3|8635.3|8623.3|8633.1|8621.1|0
1617910200000|2021-04-08 19:30:00|8633.4|8621.4|8633.2|8621.2|8635.5|8623.5|8633.2|8621.2|0
1617910500000|2021-04-08 19:35:00|8633.3|8621.3|8630.1|8618.1|8633.3|8621.3|8629.9|8617.9|0
1617910800000|2021-04-08 19:40:00|8630|8618|8630.1|8618.1|8630.3|8618.3|8628.1|8616.1|0
1617911100000|2021-04-08 19:45:00|8630|8618|8627.8|8615.8|8630.1|8618.1|8625.7|8613.7|0
1617911400000|2021-04-08 19:50:00|8627.6|8615.6|8628.6|8616.6|8628.6|8616.6|8625.6|8613.6|0
1617911700000|2021-04-08 19:55:00|8628.5|8616.5|8631.4|8619.4|8631.5|8619.5|8623|8611|0
1617912000000|2021-04-08 20:00:00|8630.2|8618.2|8636.2|8624.2|8639.6|8627.6|8628.4|8616.4|0
1617912300000|2021-04-08 20:05:00|8636.1|8624.1|8637.7|8625.7|8638.6|8626.6|8635.8|8623.8|0
1617912600000|2021-04-08 20:10:00|8638.1|8626.1|8638.8|8626.8|8641.4|8629.4|8638.1|8626.1|0
1617912900000|2021-04-08 20:15:00|8639|8627|8637.8|8625.8|8639.2|8627.2|8637.8|8625.8|0
1617913200000|2021-04-08 20:20:00|8637.2|8625.2|8637.4|8625.4|8637.6|8625.6|8637.2|8625.2|0
1617913500000|2021-04-08 20:25:00|8638|8626|8638.8|8626.8|8639.2|8627.2|8638|8626|0
1617913800000|2021-04-08 20:30:00|8639|8627|8640.7|8628.7|8641.2|8629.2|8638.4|8626.4|0
1617914100000|2021-04-08 20:35:00|8640.8|8628.8|8641.1|8629.1|8641.2|8629.2|8640.7|8628.7|0
1617914400000|2021-04-08 20:40:00|8640.7|8628.7|8644.8|8632.8|8645.3|8633.3|8640.7|8628.7|0
1617914700000|2021-04-08 20:45:00|8644.4|8632.4|8645.3|8633.3|8645.3|8633.3|8643.5|8631.5|0
1617915000000|2021-04-08 20:50:00|8645.2|8633.2|8646.8|8634.8|8647.2|8635.2|8644.8|8632.8|0
1617915300000|2021-04-08 20:55:00|8646.7|8634.7|8646.5|8634.5|8647.6|8635.6|8646.3|8634.3|0
1617915600000|2021-04-08 21:00:00|8645.9|8633.9|8645.7|8633.7|8646.1|8634.1|8645.5|8633.5|0
1617915900000|2021-04-08 21:05:00|8645.3|8633.3|8645.7|8633.7|8646.1|8634.1|8645.3|8633.3|0
1617916500000|2021-04-08 21:15:00|8645.9|8633.9|8646.5|8634.5|8646.5|8634.5|8645.9|8633.9|0
1617916800000|2021-04-08 21:20:00|8646.6|8634.6|8646.6|8634.6|8646.6|8634.6|8646.6|8634.6|0
1617917100000|2021-04-08 21:25:00|8646.4|8634.4|8646.6|8634.6|8647|8635|8646.4|8634.4|0
1617917400000|2021-04-08 21:30:00|8646.8|8634.8|8646.8|8634.8|8647.4|8635.4|8646.6|8634.6|0
1617917700000|2021-04-08 21:35:00|8647|8635|8646.2|8634.2|8647|8635|8646.2|8634.2|0
1617918000000|2021-04-08 21:40:00|8646.4|8634.4|8647|8635|8647|8635|8646.4|8634.4|0
1617918300000|2021-04-08 21:45:00|8646.8|8634.8|8646.6|8634.6|8646.8|8634.8|8646.6|8634.6|0
1617918600000|2021-04-08 21:50:00|8646.4|8634.4|8646.6|8634.6|8646.6|8634.6|8646.2|8634.2|0
1617918900000|2021-04-08 21:55:00|8646.4|8634.4|8646.4|8634.4|8646.6|8634.6|8646.2|8634.2|0
1617919200000|2021-04-08 22:00:00|8646.8|8634.8|8643.8|8631.8|8646.8|8634.8|8642.7|8630.7|0
1617919500000|2021-04-08 22:05:00|8643.7|8631.7|8642.7|8630.7|8643.7|8631.7|8642.3|8630.3|0
1617919800000|2021-04-08 22:10:00|8642.8|8630.8|8642.3|8630.3|8643.3|8631.3|8642.3|8630.3|0
1617920100000|2021-04-08 22:15:00|8642.1|8630.1|8641.8|8629.8|8642.3|8630.3|8641.4|8629.4|0
1617920400000|2021-04-08 22:20:00|8641.4|8629.4|8640.9|8628.9|8641.8|8629.8|8640.9|8628.9|0
1617920700000|2021-04-08 22:25:00|8641.1|8629.1|8643.7|8631.7|8645|8633|8640.9|8628.9|0
1617921000000|2021-04-08 22:30:00|8643.8|8631.8|8643.7|8631.7|8645|8633|8643.3|8631.3|0
1617921300000|2021-04-08 22:35:00|8643.3|8631.3|8641.8|8629.8|8644.2|8632.2|8641.8|8629.8|0
1617921600000|2021-04-08 22:40:00|8642.2|8630.2|8641.4|8629.4|8642.7|8630.7|8641.4|8629.4|0
1617921900000|2021-04-08 22:45:00|8641.8|8629.8|8641.4|8629.4|8641.8|8629.8|8641.4|8629.4|0
1617922200000|2021-04-08 22:50:00|8641.8|8629.8|8643.7|8631.7|8643.7|8631.7|8641.8|8629.8|0
1617922500000|2021-04-08 22:55:00|8643.8|8631.8|8645|8633|8645.5|8633.5|8643.8|8631.8|0
1617922800000|2021-04-08 23:00:00|8644.8|8632.8|8644.2|8632.2|8645.5|8633.5|8644.2|8632.2|0
1617923100000|2021-04-08 23:05:00|8644.6|8632.6|8644.2|8632.2|8644.6|8632.6|8644|8632|0
1617923400000|2021-04-08 23:10:00|8644.1|8632.1|8642.7|8630.7|8644.2|8632.2|8642.7|8630.7|0
1617923700000|2021-04-08 23:15:00|8643.3|8631.3|8644.6|8632.6|8645|8633|8643.3|8631.3|0
1617924000000|2021-04-08 23:20:00|8644.8|8632.8|8643.7|8631.7|8645|8633|8643.7|8631.7|0
1617924300000|2021-04-08 23:25:00|8643.8|8631.8|8646.9|8634.9|8647.8|8635.8|8643.8|8631.8|0
1617924600000|2021-04-08 23:30:00|8646.5|8634.5|8645.4|8633.4|8646.5|8634.5|8644.9|8632.9|0
1617924900000|2021-04-08 23:35:00|8646|8634|8647|8635|8647.3|8635.3|8645.4|8633.4|0
1617925200000|2021-04-08 23:40:00|8647.2|8635.2|8647|8635|8648.3|8636.3|8646.5|8634.5|0
1617925500000|2021-04-08 23:45:00|8647.2|8635.2|8647.4|8635.4|8648.3|8636.3|8647|8635|0
1617925800000|2021-04-08 23:50:00|8647|8635|8647.4|8635.4|8647.9|8635.9|8647|8635|0
1617926100000|2021-04-08 23:55:00|8647.5|8635.5|8649.8|8637.8|8649.8|8637.8|8647.5|8635.5|0
1617926400000|2021-04-09 00:00:00|8649.4|8637.4|8649.8|8637.8|8649.8|8637.8|8647|8635|0
1617926700000|2021-04-09 00:05:00|8650.2|8638.2|8649.8|8637.8|8650.2|8638.2|8649.4|8637.4|0
1617927000000|2021-04-09 00:10:00|8650.2|8638.2|8649.8|8637.8|8650.2|8638.2|8648.9|8636.9|0
1617927300000|2021-04-09 00:15:00|8649.2|8637.2|8651.2|8639.2|8653.3|8641.3|8649|8637|0
1617927600000|2021-04-09 00:20:00|8651.1|8639.1|8646.9|8634.9|8651.2|8639.2|8646.9|8634.9|0
1617927900000|2021-04-09 00:25:00|8647|8635|8644.9|8632.9|8649.1|8637.1|8644.9|8632.9|0
1617928200000|2021-04-09 00:30:00|8645.3|8633.3|8651.3|8639.3|8651.4|8639.4|8643.9|8631.9|0
1617928500000|2021-04-09 00:35:00|8650.5|8638.5|8653.4|8641.4|8653.4|8641.4|8649.2|8637.2|0
1617928800000|2021-04-09 00:40:00|8653.3|8641.3|8651.3|8639.3|8653.5|8641.5|8651.3|8639.3|0
1617929100000|2021-04-09 00:45:00|8651.7|8639.7|8649.1|8637.1|8653.3|8641.3|8647|8635|0
1617929400000|2021-04-09 00:50:00|8648.7|8636.7|8647.9|8635.9|8649.1|8637.1|8647|8635|0
1617929700000|2021-04-09 00:55:00|8648|8636|8650.1|8638.1|8650.1|8638.1|8647.9|8635.9|0
1617930000000|2021-04-09 01:00:00|8650.2|8638.2|8645.9|8633.9|8652.3|8640.3|8645.9|8633.9|0
1617930300000|2021-04-09 01:05:00|8646|8634|8644.8|8632.8|8648|8636|8643.7|8631.7|0
1617930600000|2021-04-09 01:10:00|8644.4|8632.4|8644.8|8632.8|8645.8|8633.8|8643.7|8631.7|0
1617930900000|2021-04-09 01:15:00|8644.4|8632.4|8641.6|8629.6|8645.8|8633.8|8641.6|8629.6|0
1617931200000|2021-04-09 01:20:00|8641.5|8629.5|8641.6|8629.6|8641.6|8629.6|8641.5|8629.5|0
1617931500000|2021-04-09 01:25:00|8641.5|8629.5|8643.7|8631.7|8643.7|8631.7|8639.4|8627.4|0
1617931800000|2021-04-09 01:30:00|8643.3|8631.3|8641.5|8629.5|8643.7|8631.7|8639.4|8627.4|0
1617932100000|2021-04-09 01:35:00|8641.1|8629.1|8637.2|8625.2|8641.1|8629.1|8637.2|8625.2|0
1617932400000|2021-04-09 01:40:00|8637.3|8625.3|8635.1|8623.1|8639.3|8627.3|8635.1|8623.1|0
1617932700000|2021-04-09 01:45:00|8634.3|8622.3|8635.1|8623.1|8635.1|8623.1|8633|8621|0
1617933000000|2021-04-09 01:50:00|8635|8623|8635.1|8623.1|8635.1|8623.1|8633|8621|0
1617933300000|2021-04-09 01:55:00|8634.7|8622.7|8633|8621|8635.1|8623.1|8633|8621|0
1617933600000|2021-04-09 02:00:00|8632.9|8620.9|8632.9|8620.9|8632.9|8620.9|8630.7|8618.7|0
1617933900000|2021-04-09 02:05:00|8632.1|8620.1|8631.5|8619.5|8633|8621|8630.8|8618.8|0
1617934200000|2021-04-09 02:10:00|8630.8|8618.8|8628.6|8616.6|8630.8|8618.8|8626.5|8614.5|0
1617934500000|2021-04-09 02:15:00|8627.8|8615.8|8626.6|8614.6|8627.8|8615.8|8626.5|8614.5|0
1617934800000|2021-04-09 02:20:00|8626.5|8614.5|8627.6|8615.6|8629.7|8617.7|8625.5|8613.5|0
1617935100000|2021-04-09 02:25:00|8628|8616|8627.6|8615.6|8629.7|8617.7|8627.6|8615.6|0
1617935400000|2021-04-09 02:30:00|8627.5|8615.5|8628.7|8616.7|8629.8|8617.8|8625.5|8613.5|0
1617935700000|2021-04-09 02:35:00|8629.1|8617.1|8627.7|8615.7|8629.8|8617.8|8627.7|8615.7|0
1617936000000|2021-04-09 02:40:00|8627.6|8615.6|8627.7|8615.7|8627.7|8615.7|8627.6|8615.6|0
1617936300000|2021-04-09 02:45:00|8627.6|8615.6|8627.7|8615.7|8629.8|8617.8|8627.6|8615.6|0
1617936600000|2021-04-09 02:50:00|8627.6|8615.6|8625.6|8613.6|8627.6|8615.6|8625.5|8613.5|0
1617936900000|2021-04-09 02:55:00|8625.5|8613.5|8625.5|8613.5|8626.6|8614.6|8625.5|8613.5|0
1617937200000|2021-04-09 03:00:00|8625.1|8613.1|8623.4|8611.4|8625.5|8613.5|8623.4|8611.4|0
1617937500000|2021-04-09 03:05:00|8623.5|8611.5|8625.6|8613.6|8625.6|8613.6|8623.4|8611.4|0
1617937800000|2021-04-09 03:10:00|8626|8614|8625.8|8613.8|8627.9|8615.9|8625.6|8613.6|0
1617938100000|2021-04-09 03:15:00|8626.6|8614.6|8628|8616|8628|8616|8625.8|8613.8|0
1617938400000|2021-04-09 03:20:00|8627.9|8615.9|8627.9|8615.9|8628|8616|8627.9|8615.9|0
1617938700000|2021-04-09 03:25:00|8628|8616|8630.1|8618.1|8630.1|8618.1|8628|8616|0
1617939000000|2021-04-09 03:30:00|8629.7|8617.7|8628|8616|8630.1|8618.1|8627.9|8615.9|0
1617939300000|2021-04-09 03:35:00|8628.8|8616.8|8630|8618|8630|8618|8627.9|8615.9|0
1617939600000|2021-04-09 03:40:00|8630.1|8618.1|8630.1|8618.1|8632.2|8620.2|8630.1|8618.1|0
1617939900000|2021-04-09 03:45:00|8630|8618|8630|8618|8630.1|8618.1|8630|8618|0
1617940200000|2021-04-09 03:50:00|8630.1|8618.1|8628|8616|8630.1|8618.1|8628|8616|0
1617940500000|2021-04-09 03:55:00|8628.1|8616.1|8630.1|8618.1|8630.1|8618.1|8628.1|8616.1|0
1617940800000|2021-04-09 04:00:00|8629.3|8617.3|8628|8616|8630.1|8618.1|8628|8616|0
1617941700000|2021-04-09 04:15:00|8628.1|8616.1|8628.1|8616.1|8630.1|8618.1|8628|8616|0
1617942000000|2021-04-09 04:20:00|8628|8616|8628.1|8616.1|8628.1|8616.1|8628|8616|0
1617942300000|2021-04-09 04:25:00|8628|8616|8628.1|8616.1|8628.1|8616.1|8628|8616|0
1617942600000|2021-04-09 04:30:00|8628.5|8616.5|8632.2|8620.2|8632.3|8620.3|8628.5|8616.5|0
1617942900000|2021-04-09 04:35:00|8632.6|8620.6|8634.4|8622.4|8634.4|8622.4|8632.6|8620.6|0
1617943200000|2021-04-09 04:40:00|8634.3|8622.3|8636.4|8624.4|8636.4|8624.4|8634.3|8622.3|0
1617943500000|2021-04-09 04:45:00|8636.5|8624.5|8636.5|8624.5|8636.5|8624.5|8636.4|8624.4|0
1617943800000|2021-04-09 04:50:00|8636.4|8624.4|8636.5|8624.5|8636.5|8624.5|8636.4|8624.4|0
1617944100000|2021-04-09 04:55:00|8636.4|8624.4|8634.3|8622.3|8636.4|8624.4|8634.3|8622.3|0
1617944400000|2021-04-09 05:00:00|8634.4|8622.4|8632.2|8620.2|8636.5|8624.5|8632.2|8620.2|0
1617944700000|2021-04-09 05:05:00|8632.6|8620.6|8630|8618|8634.3|8622.3|8630|8618|0
1617945000000|2021-04-09 05:10:00|8629.9|8617.9|8629.8|8617.8|8630|8618|8629.8|8617.8|0
1617945300000|2021-04-09 05:15:00|8629.9|8617.9|8627.8|8615.8|8629.9|8617.9|8627.7|8615.7|0
1617945600000|2021-04-09 05:20:00|8628.6|8616.6|8629.8|8617.8|8629.9|8617.9|8627.8|8615.8|0
1617945900000|2021-04-09 05:25:00|8629.9|8617.9|8629.8|8617.8|8629.9|8617.9|8627.7|8615.7|0
1617946200000|2021-04-09 05:30:00|8629.7|8617.7|8629.7|8617.7|8629.8|8617.8|8627.7|8615.7|0
1617946500000|2021-04-09 05:35:00|8628.9|8616.9|8627.5|8615.5|8628.9|8616.9|8627.4|8615.4|0
1617946800000|2021-04-09 05:40:00|8627.4|8615.4|8625.3|8613.3|8627.5|8615.5|8625.3|8613.3|0
1617947100000|2021-04-09 05:45:00|8625.2|8613.2|8623.2|8611.2|8625.3|8613.3|8623.1|8611.1|0
1617947400000|2021-04-09 05:50:00|8623.1|8611.1|8627.6|8615.6|8627.6|8615.6|8623.1|8611.1|0
1617947700000|2021-04-09 05:55:00|8627.5|8615.5|8627.5|8615.5|8627.5|8615.5|8625.4|8613.4|0
1617948000000|2021-04-09 06:00:00|8626.8|8614.8|8644.6|8639.6|8647.1|8642.1|8624.9|8612.9|31
1617948300000|2021-04-09 06:05:00|8645.6|8640.6|8649.6|8644.6|8652.6|8647.6|8644.6|8639.6|21
1617948600000|2021-04-09 06:10:00|8649.1|8644.1|8644.6|8639.6|8650.6|8645.6|8644.6|8639.6|29
1617948900000|2021-04-09 06:15:00|8644.1|8639.1|8644.1|8639.1|8645.6|8640.6|8643.1|8638.1|12
1617949200000|2021-04-09 06:20:00|8645.6|8640.6|8647.1|8642.1|8647.6|8642.6|8645.1|8640.1|5
1617949500000|2021-04-09 06:25:00|8646.6|8641.6|8643.1|8638.1|8648.1|8643.1|8643.1|8638.1|10
1617949800000|2021-04-09 06:30:00|8643.6|8638.6|8639.1|8634.1|8643.6|8638.6|8638.6|8633.6|29
1617950100000|2021-04-09 06:35:00|8641.1|8636.1|8639.1|8634.1|8642.1|8637.1|8637.6|8632.6|8
1617950400000|2021-04-09 06:40:00|8640.6|8635.6|8642.6|8637.6|8642.6|8637.6|8640.6|8635.6|5
1617950700000|2021-04-09 06:45:00|8643.1|8638.1|8642.1|8637.1|8644.1|8639.1|8641.6|8636.6|7
1617951000000|2021-04-09 06:50:00|8643.1|8638.1|8642.6|8637.6|8644.6|8639.6|8642.6|8637.6|8
1617951300000|2021-04-09 06:55:00|8643.1|8638.1|8638.6|8633.6|8645.1|8640.1|8638.1|8633.1|53
1617951600000|2021-04-09 07:00:00|8639.1|8634.1|8627.1|8622.1|8646.1|8641.1|8622.6|8617.6|435
1617951900000|2021-04-09 07:05:00|8626.1|8621.1|8621.6|8616.6|8628.1|8623.1|8618.1|8613.1|172
1617952200000|2021-04-09 07:10:00|8621.1|8616.1|8615.1|8610.1|8621.1|8616.1|8613.1|8608.1|205
1617952500000|2021-04-09 07:15:00|8613.1|8608.1|8606.1|8601.1|8620.1|8615.1|8605.1|8600.1|165
1617952800000|2021-04-09 07:20:00|8605.6|8600.6|8600.1|8595.1|8605.6|8600.6|8592.1|8587.1|167
1617953100000|2021-04-09 07:25:00|8601.1|8596.1|8596.6|8591.6|8607.6|8602.6|8596.6|8591.6|72
1617953400000|2021-04-09 07:30:00|8596.1|8591.1|8589.1|8584.1|8596.1|8591.1|8586.6|8581.6|84
1617953700000|2021-04-09 07:35:00|8588.6|8583.6|8606.1|8601.1|8606.1|8601.1|8585.1|8580.1|191
1617954000000|2021-04-09 07:40:00|8607.3|8602.3|8604.3|8599.3|8610.3|8605.3|8601.3|8596.3|41
1617954300000|2021-04-09 07:45:00|8604.8|8599.8|8592.3|8587.3|8604.8|8599.8|8591.8|8586.8|41
1617954600000|2021-04-09 07:50:00|8592.8|8587.8|8599.3|8594.3|8601.3|8596.3|8592.3|8587.3|63
1617954900000|2021-04-09 07:55:00|8598.8|8593.8|8607.3|8602.3|8608.3|8603.3|8595.3|8590.3|45
1617955200000|2021-04-09 08:00:00|8606.8|8601.8|8597.3|8592.3|8606.8|8601.8|8596.3|8591.3|36
1617955500000|2021-04-09 08:05:00|8596.8|8591.8|8584.8|8579.8|8597.3|8592.3|8584.3|8579.3|84
1617955800000|2021-04-09 08:10:00|8584.3|8579.3|8580.3|8575.3|8584.3|8579.3|8579.8|8574.8|83
1617956100000|2021-04-09 08:15:00|8580.8|8575.8|8585.3|8580.3|8585.8|8580.8|8577.8|8572.8|58
1617956400000|2021-04-09 08:20:00|8585.8|8580.8|8586.8|8581.8|8591.8|8586.8|8583.3|8578.3|52
1617956700000|2021-04-09 08:25:00|8587.3|8582.3|8588.3|8583.3|8589.3|8584.3|8582.3|8577.3|43
1617957000000|2021-04-09 08:30:00|8588.8|8583.8|8592.8|8587.8|8595.3|8590.3|8588.8|8583.8|33
1617957300000|2021-04-09 08:35:00|8592.3|8587.3|8597.3|8592.3|8604.8|8599.8|8592.3|8587.3|71
1617957600000|2021-04-09 08:40:00|8597.8|8592.8|8597.3|8592.3|8602.3|8597.3|8596.3|8591.3|48
1617957900000|2021-04-09 08:45:00|8596.8|8591.8|8598.3|8593.3|8599.8|8594.8|8596.3|8591.3|38
1617958200000|2021-04-09 08:50:00|8599.8|8594.8|8602.8|8597.8|8603.3|8598.3|8599.3|8594.3|25
1617958500000|2021-04-09 08:55:00|8601.8|8596.8|8602.3|8597.3|8608.3|8603.3|8600.3|8595.3|85
1617958800000|2021-04-09 09:00:00|8601.8|8596.8|8599.3|8594.3|8601.8|8596.8|8598.8|8593.8|51
1617959100000|2021-04-09 09:05:00|8598.3|8593.3|8594.8|8589.8|8599.8|8594.8|8593.3|8588.3|68
1617959400000|2021-04-09 09:10:00|8594.3|8589.3|8589.3|8584.3|8595.3|8590.3|8586.3|8581.3|56
1617959700000|2021-04-09 09:15:00|8588.8|8583.8|8585.3|8580.3|8588.8|8583.8|8582.3|8577.3|43
1617960000000|2021-04-09 09:20:00|8584.8|8579.8|8585.3|8580.3|8591.8|8586.8|8584.3|8579.3|44
1617960300000|2021-04-09 09:25:00|8585.8|8580.8|8583.3|8578.3|8588.3|8583.3|8579.8|8574.8|42
1617960600000|2021-04-09 09:30:00|8582.8|8577.8|8589.8|8584.8|8589.8|8584.8|8582.8|8577.8|39
1617960900000|2021-04-09 09:35:00|8589.3|8584.3|8590.3|8585.3|8592.3|8587.3|8585.8|8580.8|66
1617961200000|2021-04-09 09:40:00|8589.8|8584.8|8596.3|8591.3|8596.3|8591.3|8589.3|8584.3|22
1617961500000|2021-04-09 09:45:00|8596.8|8591.8|8598.8|8593.8|8601.3|8596.3|8596.3|8591.3|171
1617961800000|2021-04-09 09:50:00|8599.3|8594.3|8602.3|8597.3|8604.3|8599.3|8597.3|8592.3|89
1617962100000|2021-04-09 09:55:00|8602.8|8597.8|8603.3|8598.3|8604.8|8599.8|8599.3|8594.3|39
1617962400000|2021-04-09 10:00:00|8602.8|8597.8|8610.8|8605.8|8611.3|8606.3|8601.8|8596.8|65
1617962700000|2021-04-09 10:05:00|8609.3|8604.3|8603.3|8598.3|8610.3|8605.3|8600.3|8595.3|41
1617963000000|2021-04-09 10:10:00|8603.8|8598.8|8606.3|8601.3|8609.3|8604.3|8602.3|8597.3|59
1617963300000|2021-04-09 10:15:00|8606.8|8601.8|8606.3|8601.3|8609.3|8604.3|8602.3|8597.3|43
1617963600000|2021-04-09 10:20:00|8605.8|8600.8|8604.8|8599.8|8606.8|8601.8|8602.3|8597.3|30
1617963900000|2021-04-09 10:25:00|8605.3|8600.3|8601.8|8596.8|8605.3|8600.3|8599.3|8594.3|13
1617964200000|2021-04-09 10:30:00|8601.3|8596.3|8606.3|8601.3|8606.8|8601.8|8597.3|8592.3|17
1617964500000|2021-04-09 10:35:00|8605.8|8600.8|8607.3|8602.3|8608.3|8603.3|8604.3|8599.3|21
1617964800000|2021-04-09 10:40:00|8606.8|8601.8|8602.3|8597.3|8607.3|8602.3|8601.8|8596.8|17
1617965100000|2021-04-09 10:45:00|8601.8|8596.8|8603.3|8598.3|8604.3|8599.3|8599.8|8594.8|72
1617965400000|2021-04-09 10:50:00|8603.8|8598.8|8602.8|8597.8|8606.3|8601.3|8602.3|8597.3|25
1617965700000|2021-04-09 10:55:00|8603.3|8598.3|8607.3|8602.3|8607.8|8602.8|8601.3|8596.3|27
1617966000000|2021-04-09 11:00:00|8606.8|8601.8|8613.3|8608.3|8613.3|8608.3|8605.3|8600.3|47
1617966300000|2021-04-09 11:05:00|8612.8|8607.8|8612.8|8607.8|8614.3|8609.3|8611.3|8606.3|17
1617966600000|2021-04-09 11:10:00|8613.3|8608.3|8616.8|8611.8|8616.8|8611.8|8613.3|8608.3|35
1617966900000|2021-04-09 11:15:00|8617.3|8612.3|8617.3|8612.3|8619.3|8614.3|8616.8|8611.8|46
1617967200000|2021-04-09 11:20:00|8617.8|8612.8|8621.8|8616.8|8624.3|8619.3|8617.3|8612.3|49
1617967500000|2021-04-09 11:25:00|8621.3|8616.3|8620.3|8615.3|8622.3|8617.3|8618.8|8613.8|44
1617967800000|2021-04-09 11:30:00|8619.8|8614.8|8621.3|8616.3|8621.8|8616.8|8618.8|8613.8|16
1617968100000|2021-04-09 11:35:00|8621.8|8616.8|8622.3|8617.3|8625.3|8620.3|8621.3|8616.3|39
1617968400000|2021-04-09 11:40:00|8620.8|8615.8|8621.8|8616.8|8624.8|8619.8|8620.3|8615.3|32
1617968700000|2021-04-09 11:45:00|8621.3|8616.3|8620.3|8615.3|8622.8|8617.8|8619.3|8614.3|51
1617969000000|2021-04-09 11:50:00|8620.8|8615.8|8615.8|8610.8|8620.8|8615.8|8614.8|8609.8|52
1617969300000|2021-04-09 11:55:00|8615.3|8610.3|8615.8|8610.8|8616.8|8611.8|8612.8|8607.8|17
1617969600000|2021-04-09 12:00:00|8615.3|8610.3|8616.3|8611.3|8616.3|8611.3|8613.3|8608.3|18
1617969900000|2021-04-09 12:05:00|8615.8|8610.8|8607.8|8602.8|8616.3|8611.3|8607.8|8602.8|25
1617970200000|2021-04-09 12:10:00|8607.3|8602.3|8602.3|8597.3|8608.3|8603.3|8601.8|8596.8|35
1617970500000|2021-04-09 12:15:00|8602.8|8597.8|8603.8|8598.8|8604.8|8599.8|8600.8|8595.8|89
1617970800000|2021-04-09 12:20:00|8604.3|8599.3|8604.8|8599.8|8608.3|8603.3|8603.3|8598.3|33
1617971100000|2021-04-09 12:25:00|8605.3|8600.3|8604.8|8599.8|8606.3|8601.3|8603.3|8598.3|31
1617971400000|2021-04-09 12:30:00|8605.8|8600.8|8612.8|8607.8|8614.3|8609.3|8605.8|8600.8|112
1617971700000|2021-04-09 12:35:00|8613.3|8608.3|8610.8|8605.8|8614.8|8609.8|8609.8|8604.8|31
1617972000000|2021-04-09 12:40:00|8610.3|8605.3|8610.8|8605.8|8611.8|8606.8|8609.3|8604.3|10
1617972300000|2021-04-09 12:45:00|8610.3|8605.3|8599.3|8594.3|8612.8|8607.8|8598.8|8593.8|85
1617972600000|2021-04-09 12:50:00|8598.8|8593.8|8597.8|8592.8|8602.8|8597.8|8596.3|8591.3|47
1617972900000|2021-04-09 12:55:00|8597.3|8592.3|8598.8|8593.8|8602.3|8597.3|8596.3|8591.3|39
1617973200000|2021-04-09 13:00:00|8598.3|8593.3|8596.8|8591.8|8600.8|8595.8|8595.3|8590.3|50
1617973500000|2021-04-09 13:05:00|8597.3|8592.3|8593.8|8588.8|8597.8|8592.8|8590.8|8585.8|49
1617973800000|2021-04-09 13:10:00|8593.3|8588.3|8597.3|8592.3|8601.8|8596.8|8593.3|8588.3|28
1617974100000|2021-04-09 13:15:00|8597.8|8592.8|8600.3|8595.3|8600.8|8595.8|8595.8|8590.8|29
1617974400000|2021-04-09 13:20:00|8600.8|8595.8|8599.8|8594.8|8602.8|8597.8|8598.8|8593.8|16
1617974700000|2021-04-09 13:25:00|8600.3|8595.3|8595.3|8590.3|8603.8|8598.8|8594.8|8589.8|67
1617975000000|2021-04-09 13:30:00|8594.8|8589.8|8602.8|8597.8|8603.3|8598.3|8594.8|8589.8|116
1617975300000|2021-04-09 13:35:00|8602.3|8597.3|8602.3|8597.3|8604.3|8599.3|8598.8|8593.8|79
1617975600000|2021-04-09 13:40:00|8601.8|8596.8|8589.8|8584.8|8605.3|8600.3|8589.3|8584.3|102
1617975900000|2021-04-09 13:45:00|8590.3|8585.3|8589.8|8584.8|8592.8|8587.8|8587.8|8582.8|61
1617976200000|2021-04-09 13:50:00|8589.3|8584.3|8587.3|8582.3|8592.8|8587.8|8587.3|8582.3|34
1617976500000|2021-04-09 13:55:00|8588.3|8583.3|8583.3|8578.3|8588.3|8583.3|8582.3|8577.3|107
1617976800000|2021-04-09 14:00:00|8584.3|8579.3|8585.3|8580.3|8587.3|8582.3|8583.3|8578.3|140
1617977100000|2021-04-09 14:05:00|8584.3|8579.3|8577.8|8572.8|8585.3|8580.3|8577.3|8572.3|141
1617977400000|2021-04-09 14:10:00|8578.7|8573.7|8580.7|8575.7|8585.2|8580.2|8578.2|8573.2|93
1617977700000|2021-04-09 14:15:00|8580.2|8575.2|8579.7|8574.7|8584.7|8579.7|8579.2|8574.2|49
1617978000000|2021-04-09 14:20:00|8580.2|8575.2|8582.7|8577.7|8584.2|8579.2|8580.2|8575.2|26
1617978300000|2021-04-09 14:25:00|8583.2|8578.2|8581.7|8576.7|8583.2|8578.2|8579.2|8574.2|66
1617978600000|2021-04-09 14:30:00|8581.2|8576.2|8588.7|8583.7|8589.7|8584.7|8579.2|8574.2|64
1617978900000|2021-04-09 14:35:00|8589.2|8584.2|8592.2|8587.2|8593.2|8588.2|8587.2|8582.2|60
1617979200000|2021-04-09 14:40:00|8591.7|8586.7|8588.2|8583.2|8591.7|8586.7|8587.2|8582.2|45
1617979500000|2021-04-09 14:45:00|8587.7|8582.7|8585.2|8580.2|8588.2|8583.2|8582.2|8577.2|81
1617979800000|2021-04-09 14:50:00|8585.7|8580.7|8585.2|8580.2|8589.2|8584.2|8583.7|8578.7|95
1617980100000|2021-04-09 14:55:00|8585.7|8580.7|8586.2|8581.2|8587.2|8582.2|8582.2|8577.2|78
1617980400000|2021-04-09 15:00:00|8585.7|8580.7|8584.2|8579.2|8587.2|8582.2|8583.2|8578.2|89
1617980700000|2021-04-09 15:05:00|8583.7|8578.7|8578.2|8573.2|8585.2|8580.2|8578.2|8573.2|65
1617981000000|2021-04-09 15:10:00|8577.7|8572.7|8576.2|8571.2|8578.2|8573.2|8575.2|8570.2|77
1617981300000|2021-04-09 15:15:00|8575.7|8570.7|8578.2|8573.2|8581.7|8576.7|8573.2|8568.2|104
1617981600000|2021-04-09 15:20:00|8577.7|8572.7|8576.2|8571.2|8581.2|8576.2|8573.7|8568.7|102
1617981900000|2021-04-09 15:25:00|8575.7|8570.7|8575.2|8570.2|8577.2|8572.2|8573.7|8568.7|121
1617982200000|2021-04-09 15:30:00|8575.7|8569.7|8571.7|8564.7|8582.7|8576.7|8568.7|8561.7|526
1617982500000|2021-04-09 15:35:00|8570.7|8563.7|8573.7|8567.7|8575.7|8568.7|8568.7|8562.7|181
1617982800000|2021-04-09 15:40:00|8572.7|8566.7|8573.7|8566.7|8574.7|8567.7|8572.7|8566.7|20
1617983100000|2021-04-09 15:45:00|8572.7|8565.7|8567.7|8561.7|8572.7|8565.7|8567.7|8560.7|25
1617983400000|2021-04-09 15:50:00|8568.7|8562.7|8570.7|8563.7|8570.7|8564.7|8568.7|8562.7|15
1617983700000|2021-04-09 15:55:00|8571.7|8564.7|8572.7|8565.7|8572.7|8565.7|8570.7|8563.7|17
1617984000000|2021-04-09 16:00:00|8571.7|8564.7|8569.7|8563.7|8571.7|8565.7|8569.7|8563.7|7
1617984300000|2021-04-09 16:05:00|8568.7|8561.7|8569.7|8562.7|8571.7|8564.7|8567.7|8561.7|14
1617984600000|2021-04-09 16:10:00|8568.7|8563.7|8569.7|8563.7|8569.7|8563.7|8568.7|8562.7|3
1617984900000|2021-04-09 16:15:00|8570.7|8564.7|8572.7|8566.7|8572.7|8566.7|8570.7|8564.7|19
1617985200000|2021-04-09 16:20:00|8573.7|8567.7|8574.7|8568.7|8575.7|8568.7|8573.7|8566.7|28
1617985500000|2021-04-09 16:25:00|8575.7|8569.7|8575.7|8568.7|8576.7|8570.7|8574.7|8568.7|26
1617985800000|2021-04-09 16:30:00|8576.7|8569.7|8578.7|8571.7|8578.7|8572.7|8575.7|8569.7|25
1617986100000|2021-04-09 16:35:00|8579.7|8572.7|8583.7|8576.7|8584.7|8577.7|8578.7|8572.7|26
1617986400000|2021-04-09 16:40:00|8584.7|8577.7|8584.7|8577.7|8585.7|8578.7|8582.7|8576.7|30
1617986700000|2021-04-09 16:45:00|8583.7|8578.7|8584.7|8576.7|8584.7|8578.7|8583.7|8576.7|8
1617987000000|2021-04-09 16:50:00|8583.7|8577.7|8580.7|8573.7|8583.7|8577.7|8580.7|8573.7|8
1617987300000|2021-04-09 16:55:00|8581.7|8574.7|8582.7|8574.7|8583.7|8576.7|8579.7|8572.7|5
1617987600000|2021-04-09 17:00:00|8581.7|8573.7|8581.7|8573.7|8581.7|8573.7|8580.7|8572.7|0
1617987900000|2021-04-09 17:05:00|8580.7|8572.7|8580.7|8572.7|8580.7|8572.7|8580.7|8572.7|0
1617988200000|2021-04-09 17:10:00|8581.7|8573.7|8579.7|8570.7|8582.7|8573.7|8579.7|8570.7|3
1617988500000|2021-04-09 17:15:00|8580.7|8571.7|8579.7|8571.7|8580.7|8572.7|8579.7|8571.7|0
1617988800000|2021-04-09 17:20:00|8580.7|8572.7|8577.7|8570.7|8581.7|8572.7|8576.7|8570.7|1
1617989100000|2021-04-09 17:25:00|8576.7|8571.7|8574.7|8567.7|8578.7|8571.7|8574.7|8567.7|2
1617989400000|2021-04-09 17:30:00|8576.7|8569.7|8580.7|8572.7|8580.7|8572.7|8576.7|8569.7|23
1617989700000|2021-04-09 17:35:00|8579.7|8573.7|8580.7|8574.7|8581.7|8574.7|8579.7|8573.7|2
1617990000000|2021-04-09 17:40:00|8581.7||8581.7||8581.7||8580.7||1
1617990300000|2021-04-09 17:45:00|8580.7|8575.7|8580.7|8573.7|8581.7|8575.7|8580.7|8573.7|18
1617990600000|2021-04-09 17:50:00|8581.7|8572.7|8578.7|8570.7|8581.7|8574.7|8577.7|8570.7|11
1617990900000|2021-04-09 17:55:00|8577.7|8569.7|8583.8|8571.8|8583.8|8576.2|8576.7|8569.7|22
1617991200000|2021-04-09 18:00:00|8585.7|8573.7|8583.9|8571.9|8586|8574|8583.6|8571.6|0
1617991500000|2021-04-09 18:05:00|8583.8|8571.8|8583.6|8571.6|8583.9|8571.9|8583.6|8571.6|0
1617991800000|2021-04-09 18:10:00|8583.5|8571.5|8583.7|8571.7|8583.7|8571.7|8581.4|8569.4|0
1617992100000|2021-04-09 18:15:00|8585.6|8573.6|8585.8|8573.8|8585.8|8573.8|8585.5|8573.5|0
1617992400000|2021-04-09 18:20:00|8585.7|8573.7|8583.8|8571.8|8585.8|8573.8|8583.6|8571.6|0
1617992700000|2021-04-09 18:25:00|8583.7|8571.7|8581.6|8569.6|8585.7|8573.7|8581.4|8569.4|0
1617993000000|2021-04-09 18:30:00|8581.5|8569.5|8583.4|8571.4|8583.5|8571.5|8581.1|8569.1|0
1617993300000|2021-04-09 18:35:00|8583.3|8571.3|8585.4|8573.4|8585.4|8573.4|8581.3|8569.3|0
1617993600000|2021-04-09 18:40:00|8585.5|8573.5|8585.2|8573.2|8585.6|8573.6|8585.1|8573.1|0
1617993900000|2021-04-09 18:45:00|8585.3|8573.3|8585.4|8573.4|8585.6|8573.6|8585.2|8573.2|0
1617994200000|2021-04-09 18:50:00|8585.5|8573.5|8585.6|8573.6|8585.6|8573.6|8583.6|8571.6|0
1617994500000|2021-04-09 18:55:00|8585.5|8573.5|8583.3|8571.3|8585.6|8573.6|8583.2|8571.2|0
1617994800000|2021-04-09 19:00:00|8583.2|8571.2|8581.4|8569.4|8583.4|8571.4|8581.3|8569.3|0
1617995100000|2021-04-09 19:05:00|8581.3|8569.3|8581.1|8569.1|8581.4|8569.4|8579.1|8567.1|0
1617995400000|2021-04-09 19:10:00|8581|8569|8579.1|8567.1|8581.3|8569.3|8579|8567|0
1617995700000|2021-04-09 19:15:00|8579.2|8567.2|8583.6|8571.6|8583.6|8571.6|8579.2|8567.2|0
1617996000000|2021-04-09 19:20:00|8583.5|8571.5|8590.3|8578.3|8590.3|8578.3|8583.5|8571.5|0
1617996300000|2021-04-09 19:25:00|8590.2|8578.2|8592.9|8580.9|8593|8581|8588.4|8576.4|0
1617996600000|2021-04-09 19:30:00|8593|8581|8591.3|8579.3|8593.3|8581.3|8590.7|8578.7|0
1617996900000|2021-04-09 19:35:00|8591.4|8579.4|8591.5|8579.5|8593.8|8581.8|8591.3|8579.3|0
1617997200000|2021-04-09 19:40:00|8591.6|8579.6|8591|8579|8591.7|8579.7|8591|8579|0
1617997500000|2021-04-09 19:45:00|8591.1|8579.1|8593.6|8581.6|8593.7|8581.7|8590.9|8578.9|0
1617997800000|2021-04-09 19:50:00|8593.9|8581.9|8598.4|8586.4|8599.3|8587.3|8593.5|8581.5|0
1617998100000|2021-04-09 19:55:00|8597.4|8585.4|8601.4|8589.4|8601.9|8589.9|8597.2|8585.2|0
1617998400000|2021-04-09 20:00:00|8602.6|8590.6|8594.8|8582.8|8604.5|8592.5|8593.3|8581.3|0
1617998700000|2021-04-09 20:05:00|8594.4|8582.4|8589.2|8577.2|8594.8|8582.8|8589.2|8577.2|0
1617999000000|2021-04-09 20:10:00|8589.1|8577.1|8590.2|8578.2|8590.7|8578.7|8586.4|8574.4|0
1617999300000|2021-04-09 20:15:00|8590.3|8578.3|8593.8|8581.8|8594|8582|8590.3|8578.3|0
1617999600000|2021-04-09 20:20:00|8593.6|8581.6|8593.8|8581.8|8593.9|8581.9|8593.6|8581.6|0
1617999900000|2021-04-09 20:25:00|8593.9|8581.9|8593.4|8581.4|8594.1|8582.1|8593.4|8581.4|0
1618000200000|2021-04-09 20:30:00|8592.2|8580.2|8593.3|8581.3|8593.7|8581.7|8591.4|8579.4|0
1618000500000|2021-04-09 20:35:00|8593.7|8581.7|8592.2|8580.2|8593.7|8581.7|8591.4|8579.4|0
1618000800000|2021-04-09 20:40:00|8591.8|8579.8|8591.8|8579.8|8592.2|8580.2|8591.4|8579.4|0
1618001100000|2021-04-09 20:45:00|8591.4|8579.4|8596.5|8584.5|8596.5|8584.5|8591.4|8579.4|0
1618001400000|2021-04-09 20:50:00|8595.9|8583.9|8595.9|8583.9|8596.5|8584.5|8594.2|8582.2|0
1618001700000|2021-04-09 20:55:00|8595.8|8583.8|8593.9|8581.9|8596.5|8584.5|8593.6|8581.6|0
1618178400000|2021-04-11 22:00:00|8610.8|8598.8|8608|8596|8611.4|8599.4|8607.5|8595.5|0
1618178700000|2021-04-11 22:05:00|8608.4|8596.4|8611.4|8599.4|8611.8|8599.8|8608.4|8596.4|0
1618179000000|2021-04-11 22:10:00|8611.3|8599.3|8615.7|8603.7|8615.7|8603.7|8609.9|8597.9|0
1618179300000|2021-04-11 22:15:00|8616.1|8604.1|8614.8|8602.8|8617|8605|8614.8|8602.8|0
1618179600000|2021-04-11 22:20:00|8614.6|8602.6|8614.8|8602.8|8615.2|8603.2|8614.6|8602.6|0
1618179900000|2021-04-11 22:25:00|8614.9|8602.9|8615.2|8603.2|8615.7|8603.7|8614.8|8602.8|0
1618180200000|2021-04-11 22:30:00|8614.8|8602.8|8615.7|8603.7|8615.7|8603.7|8613.7|8601.7|0
1618180500000|2021-04-11 22:35:00|8615.5|8603.5|8617.6|8605.6|8618.3|8606.3|8615.2|8603.2|0
1618180800000|2021-04-11 22:40:00|8617.8|8605.8|8615.3|8603.3|8618.1|8606.1|8615.3|8603.3|0
1618181100000|2021-04-11 22:45:00|8615.7|8603.7|8614.7|8602.7|8616.5|8604.5|8614.7|8602.7|0
1618181400000|2021-04-11 22:50:00|8614.8|8602.8|8615.6|8603.6|8616|8604|8614.7|8602.7|0
1618181700000|2021-04-11 22:55:00|8615.8|8603.8|8612.8|8600.8|8616|8604|8608.1|8596.1|0
1618182000000|2021-04-11 23:00:00|8612.4|8600.4|8610.1|8598.1|8612.5|8600.5|8608.2|8596.2|0
1618182300000|2021-04-11 23:05:00|8610.3|8598.3|8610.6|8598.6|8610.6|8598.6|8609.2|8597.2|0
1618182600000|2021-04-11 23:10:00|8610.7|8598.7|8610.6|8598.6|8611.1|8599.1|8609.8|8597.8|0
1618182900000|2021-04-11 23:15:00|8610.7|8598.7|8612.6|8600.6|8612.6|8600.6|8610.6|8598.6|0
1618183200000|2021-04-11 23:20:00|8613|8601|8613.9|8601.9|8614.3|8602.3|8612.6|8600.6|0
1618183500000|2021-04-11 23:25:00|8613.8|8601.8|8610.2|8598.2|8613.8|8601.8|8610.2|8598.2|0
1618183800000|2021-04-11 23:30:00|8610.6|8598.6|8608.9|8596.9|8611.1|8599.1|8608.9|8596.9|0
1618184100000|2021-04-11 23:35:00|8608.8|8596.8|8606.9|8594.9|8608.8|8596.8|8605|8593|0
1618184400000|2021-04-11 23:40:00|8607.3|8595.3|8606.9|8594.9|8608.2|8596.2|8606.6|8594.6|0
1618184700000|2021-04-11 23:45:00|8606.8|8594.8|8606.9|8594.9|8608.2|8596.2|8604.9|8592.9|0
1618185000000|2021-04-11 23:50:00|8606.8|8594.8|8606.9|8594.9|8607.3|8595.3|8605.6|8593.6|0
1618185300000|2021-04-11 23:55:00|8607.3|8595.3|8604.9|8592.9|8607.3|8595.3|8604.9|8592.9|0
1618185600000|2021-04-12 00:00:00|8605|8593|8601.7|8589.7|8606.4|8594.4|8600.4|8588.4|0
1618185900000|2021-04-12 00:05:00|8601.6|8589.6|8601.7|8589.7|8603.6|8591.6|8600|8588|0
1618186200000|2021-04-12 00:10:00|8602.1|8590.1|8598|8586|8602.8|8590.8|8596.7|8584.7|0
1618186500000|2021-04-12 00:15:00|8581.8|8569.8|8582.6|8570.6|8583.6|8571.6|8578.3|8566.3|0
1618186800000|2021-04-12 00:20:00|8582.5|8570.5|8580.6|8568.6|8582.6|8570.6|8580.4|8568.4|0
1618187100000|2021-04-12 00:25:00|8580.5|8568.5|8582.7|8570.7|8584.8|8572.8|8580.5|8568.5|0
1618187400000|2021-04-12 00:30:00|8590.6|8578.6|8600.6|8588.6|8600.6|8588.6|8590.2|8578.2|0
1618187700000|2021-04-12 00:35:00|8600.2|8588.2|8598.6|8586.6|8600.2|8588.2|8596.4|8584.4|0
1618188000000|2021-04-12 00:40:00|8598.7|8586.7|8600.9|8588.9|8602.9|8590.9|8598.7|8586.7|0
1618188300000|2021-04-12 00:45:00|8593.4|8581.4|8589.1|8577.1|8593.4|8581.4|8589.1|8577.1|0
1618188600000|2021-04-12 00:50:00|8589.9|8577.9|8591.2|8579.2|8591.2|8579.2|8589.9|8577.9|0
1618188900000|2021-04-12 00:55:00|8590.4|8578.4|8591.2|8579.2|8593.4|8581.4|8589.1|8577.1|0
1618189200000|2021-04-12 01:00:00|8598.9|8586.9|8596.6|8584.6|8598.9|8586.9|8596.6|8584.6|0
1618189500000|2021-04-12 01:05:00|8596.7|8584.7|8596.7|8584.7|8599.8|8587.8|8596.7|8584.7|0
1618189800000|2021-04-12 01:10:00|8596.8|8584.8|8596.7|8584.7|8598.8|8586.8|8596.7|8584.7|0
1618190100000|2021-04-12 01:15:00|8596.8|8584.8|8598.7|8586.7|8599.9|8587.9|8596.7|8584.7|0
1618190400000|2021-04-12 01:20:00|8598.8|8586.8|8596.7|8584.7|8600.9|8588.9|8596.7|8584.7|0
1618190700000|2021-04-12 01:25:00|8597.5|8585.5|8594.6|8582.6|8598.7|8586.7|8594.6|8582.6|0
1618191000000|2021-04-12 01:30:00|8593.8|8581.8|8586.2|8574.2|8593.8|8581.8|8586.2|8574.2|0
1618191300000|2021-04-12 01:35:00|8586.3|8574.3|8588.4|8576.4|8588.4|8576.4|8584.1|8572.1|0
1618191600000|2021-04-12 01:40:00|8588.3|8576.3|8590.5|8578.5|8590.5|8578.5|8586.2|8574.2|0
1618191900000|2021-04-12 01:45:00|8590.4|8578.4|8588.5|8576.5|8592.7|8580.7|8588.4|8576.4|0
1618192200000|2021-04-12 01:50:00|8588.4|8576.4|8584.2|8572.2|8588.5|8576.5|8582.1|8570.1|0
1618192500000|2021-04-12 01:55:00|8583.4|8571.4|8584.2|8572.2|8586.4|8574.4|8582.1|8570.1|0
1618192800000|2021-04-12 02:00:00|8576.6|8564.6|8574.5|8562.5|8578.1|8566.1|8572.4|8560.4|0
1618193100000|2021-04-12 02:05:00|8574.4|8562.4|8572.4|8560.4|8574.5|8562.5|8572.3|8560.3|0
1618193400000|2021-04-12 02:10:00|8573.2|8561.2|8574.6|8562.6|8574.6|8562.6|8573.2|8561.2|0
1618193700000|2021-04-12 02:15:00|8582.1|8570.1|8580|8568|8582.2|8570.2|8579.9|8567.9|0
1618194000000|2021-04-12 02:20:00|8579.9|8567.9|8582|8570|8582.1|8570.1|8579.9|8567.9|0
1618194300000|2021-04-12 02:25:00|8581.9|8569.9|8582.1|8570.1|8584.1|8572.1|8579.9|8567.9|0
1618194600000|2021-04-12 02:30:00|8582|8570|8582|8570|8584.2|8572.2|8582|8570|0
1618194900000|2021-04-12 02:35:00|8581.9|8569.9|8582.1|8570.1|8584.2|8572.2|8579.8|8567.8|0
1618195200000|2021-04-12 02:40:00|8582|8570|8579.9|8567.9|8582.1|8570.1|8579.9|8567.9|0
1618195500000|2021-04-12 02:45:00|8572.3|8560.3|8574.5|8562.5|8574.5|8562.5|8572.3|8560.3|0
1618195800000|2021-04-12 02:50:00|8573.7|8561.7|8572.4|8560.4|8573.7|8561.7|8572.4|8560.4|0
1618196100000|2021-04-12 02:55:00|8572.5|8560.5|8572.4|8560.4|8574.5|8562.5|8572.4|8560.4|0
1618196400000|2021-04-12 03:00:00|8580.3|8568.3|8582|8570|8582|8570|8579.8|8567.8|0
1618196700000|2021-04-12 03:05:00|8582.1|8570.1|8584.1|8572.1|8584.1|8572.1|8582.1|8570.1|0
1618197000000|2021-04-12 03:10:00|8584.2|8572.2|8584|8572|8586.2|8574.2|8584|8572|0
1618197300000|2021-04-12 03:15:00|8584.1|8572.1|8584.1|8572.1|8586.2|8574.2|8584|8572|0
1618197600000|2021-04-12 03:20:00|8584|8572|8584.1|8572.1|8586.2|8574.2|8584|8572|0
1618197900000|2021-04-12 03:25:00|8584|8572|8582|8570|8584.1|8572.1|8581.9|8569.9|0
1618198200000|2021-04-12 03:30:00|8581.9|8569.9|8581.9|8569.9|8582|8570|8579.8|8567.8|0
1618198500000|2021-04-12 03:35:00|8582|8570|8579.9|8567.9|8582|8570|8579.8|8567.8|0
1618198800000|2021-04-12 03:40:00|8579.1|8567.1|8579.9|8567.9|8580|8568|8577.8|8565.8|0
1618199100000|2021-04-12 03:45:00|8580|8568|8582.1|8570.1|8582.1|8570.1|8580|8568|0
1618199400000|2021-04-12 03:50:00|8581.7|8569.7|8580|8568|8582.1|8570.1|8580|8568|0
1618199700000|2021-04-12 03:55:00|8580.1|8568.1|8580|8568|8580.1|8568.1|8580|8568|0
1618200000000|2021-04-12 04:00:00|8580.1|8568.1|8580|8568|8580.1|8568.1|8577.9|8565.9|0
1618200300000|2021-04-12 04:05:00|8579.9|8567.9|8580|8568|8580|8568|8579.9|8567.9|0
1618200900000|2021-04-12 04:15:00|8579.9|8567.9|8580|8568|8580|8568|8579.9|8567.9|0
1618201200000|2021-04-12 04:20:00|8580.8|8568.8|8580|8568|8582.1|8570.1|8580|8568|0
1618201500000|2021-04-12 04:25:00|8580.4|8568.4|8584.2|8572.2|8584.2|8572.2|8580.4|8568.4|0
1618201800000|2021-04-12 04:30:00|8576.6|8564.6|8576.6|8564.6|8576.6|8564.6|8574.5|8562.5|0
1618202100000|2021-04-12 04:35:00|8576.5|8564.5|8574.5|8562.5|8576.6|8564.6|8574.4|8562.4|0
1618202400000|2021-04-12 04:40:00|8574.4|8562.4|8574.4|8562.4|8574.5|8562.5|8574.4|8562.4|0
1618202700000|2021-04-12 04:45:00|8581.9|8569.9|8581.9|8569.9|8582|8570|8581.9|8569.9|0
1618203000000|2021-04-12 04:50:00|8582|8570|8581.9|8569.9|8584|8572|8581.9|8569.9|0
1618203300000|2021-04-12 04:55:00|8581.8|8569.8|8581.9|8569.9|8581.9|8569.9|8579.8|8567.8|0
1618203600000|2021-04-12 05:00:00|8581.8|8569.8|8579.8|8567.8|8581.9|8569.9|8579.7|8567.7|0
1618203900000|2021-04-12 05:05:00|8580.2|8568.2|8579.9|8567.9|8581.8|8569.8|8579.8|8567.8|0
1618204200000|2021-04-12 05:10:00|8579.8|8567.8|8577.5|8565.5|8579.8|8567.8|8577.5|8565.5|0
1618204500000|2021-04-12 05:15:00|8577.6|8565.6|8581.9|8569.9|8582|8570|8577.5|8565.5|0
1618204800000|2021-04-12 05:20:00|8582|8570|8581.9|8569.9|8582|8570|8581.9|8569.9|0
1618205100000|2021-04-12 05:25:00|8582|8570|8581.9|8569.9|8582|8570|8581.9|8569.9|0
1618205400000|2021-04-12 05:30:00|8582|8570|8582|8570|8582|8570|8581.9|8569.9|0
1618205700000|2021-04-12 05:35:00|8581.9|8569.9|8577.7|8565.7|8581.9|8569.9|8577.7|8565.7|0
1618206000000|2021-04-12 05:40:00|8577.6|8565.6|8577.7|8565.7|8577.7|8565.7|8577.6|8565.6|0
1618206300000|2021-04-12 05:45:00|8570.2|8558.2|8570.2|8558.2|8570.2|8558.2|8570.1|8558.1|0
1618206600000|2021-04-12 05:50:00|8570.1|8558.1|8570.2|8558.2|8572.3|8560.3|8570.1|8558.1|0
1618206900000|2021-04-12 05:55:00|8570.3|8558.3|8570.2|8558.2|8570.3|8558.3|8570.2|8558.2|0
1618207200000|2021-04-12 06:00:00|8577.8|8565.8|8542.7|8537.7|8577.8|8565.8|8540.7|8535.7|45
1618207500000|2021-04-12 06:05:00|8543.2|8538.2|8546.7|8541.7|8550.2|8545.2|8541.7|8536.7|28
1618207800000|2021-04-12 06:10:00|8546.2|8541.2|8541.2|8536.2|8548.7|8543.7|8540.7|8535.7|17
1618208100000|2021-04-12 06:15:00|8540.7|8535.7|8541.7|8536.7|8543.7|8538.7|8536.7|8531.7|12
1618208400000|2021-04-12 06:20:00|8540.7|8535.7|8541.2|8536.2|8542.2|8537.2|8536.2|8531.2|15
1618208700000|2021-04-12 06:25:00|8541.7|8536.7|8548.2|8543.2|8548.2|8543.2|8541.7|8536.7|2
1618209000000|2021-04-12 06:30:00|8548.7|8543.7|8550.2|8545.2|8553.7|8548.7|8547.2|8542.2|19
1618209300000|2021-04-12 06:35:00|8552.2|8547.2|8549.7|8544.7|8554.2|8549.2|8549.7|8544.7|20
1618209600000|2021-04-12 06:40:00|8551.7|8546.7|8552.7|8547.7|8553.7|8548.7|8549.7|8544.7|18
1618209900000|2021-04-12 06:45:00|8552.2|8547.2|8557.7|8552.7|8558.2|8553.2|8552.2|8547.2|11
1618210200000|2021-04-12 06:50:00|8558.2|8553.2|8558.2|8553.2|8560.2|8555.2|8554.2|8549.2|8
1618210500000|2021-04-12 06:55:00|8557.7|8552.7|8559.7|8554.7|8567.7|8562.7|8557.2|8552.2|44
1618210800000|2021-04-12 07:00:00|8561.7|8556.7|8526.7|8521.7|8566.7|8561.7|8516.2|8511.2|559
1618211100000|2021-04-12 07:05:00|8525.7|8520.7|8544.7|8539.7|8547.7|8542.7|8522.7|8517.7|315
1618211400000|2021-04-12 07:10:00|8544.2|8539.2|8548.7|8543.7|8559.7|8554.7|8544.2|8539.2|91
1618211700000|2021-04-12 07:15:00|8549.2|8544.2|8531.7|8526.7|8549.2|8544.2|8530.7|8525.7|99
1618212000000|2021-04-12 07:20:00|8531.2|8526.2|8524.7|8519.7|8531.2|8526.2|8517.7|8512.7|143
1618212300000|2021-04-12 07:25:00|8525.2|8520.2|8533.7|8528.7|8534.7|8529.7|8521.2|8516.2|112
1618212600000|2021-04-12 07:30:00|8533.2|8528.2|8531.7|8526.7|8538.7|8533.7|8527.7|8522.7|140
1618212900000|2021-04-12 07:35:00|8531.2|8526.2|8524.2|8519.2|8540.2|8535.2|8522.7|8517.7|273
1618213200000|2021-04-12 07:40:00|8523.8|8518.8|8509.3|8504.3|8523.8|8518.8|8509.3|8504.3|94
1618213500000|2021-04-12 07:45:00|8508.8|8503.8|8517.8|8512.8|8517.8|8512.8|8505.8|8500.8|89
1618213800000|2021-04-12 07:50:00|8517.3|8512.3|8512.3|8507.3|8522.8|8517.8|8509.8|8504.8|105
1618214100000|2021-04-12 07:55:00|8512.8|8507.8|8504.3|8499.3|8516.8|8511.8|8502.3|8497.3|102
1618214400000|2021-04-12 08:00:00|8504.8|8499.8|8504.3|8499.3|8506.3|8501.3|8501.8|8496.8|99
1618214700000|2021-04-12 08:05:00|8505.3|8500.3|8501.3|8496.3|8507.3|8502.3|8497.8|8492.8|117
1618215000000|2021-04-12 08:10:00|8501.8|8496.8|8503.8|8498.8|8505.3|8500.3|8500.8|8495.8|50
1618215300000|2021-04-12 08:15:00|8506.3|8501.3|8494.3|8489.3|8506.8|8501.8|8494.3|8489.3|318
1618215600000|2021-04-12 08:20:00|8494.8|8489.8|8489.3|8484.3|8496.3|8491.3|8489.3|8484.3|86
1618215900000|2021-04-12 08:25:00|8488.8|8483.8|8484.3|8479.3|8491.3|8486.3|8484.3|8479.3|122
1618216200000|2021-04-12 08:30:00|8485.3|8480.3|8489.8|8484.8|8489.8|8484.8|8484.3|8479.3|81
1618216500000|2021-04-12 08:35:00|8490.3|8485.3|8501.3|8496.3|8503.8|8498.8|8487.3|8482.3|133
1618216800000|2021-04-12 08:40:00|8501.8|8496.8|8508.3|8503.3|8509.3|8504.3|8501.8|8496.8|108
1618217100000|2021-04-12 08:45:00|8508.8|8503.8|8508.3|8503.3|8516.8|8511.8|8506.8|8501.8|138
1618217400000|2021-04-12 08:50:00|8508.8|8503.8|8513.3|8508.3|8514.8|8509.8|8508.8|8503.8|53
1618217700000|2021-04-12 08:55:00|8513.8|8508.8|8509.3|8504.3|8513.8|8508.8|8505.8|8500.8|33
1618218000000|2021-04-12 09:00:00|8509.8|8504.8|8513.3|8508.3|8516.3|8511.3|8506.8|8501.8|100
1618218300000|2021-04-12 09:05:00|8513.8|8508.8|8514.8|8509.8|8518.3|8513.3|8511.8|8506.8|55
1618218600000|2021-04-12 09:10:00|8514.3|8509.3|8513.3|8508.3|8516.8|8511.8|8511.3|8506.3|57
1618218900000|2021-04-12 09:15:00|8513.8|8508.8|8519.3|8514.3|8520.3|8515.3|8512.8|8507.8|57
1618219200000|2021-04-12 09:20:00|8519.8|8514.8|8530.8|8525.8|8532.3|8527.3|8518.8|8513.8|107
1618219500000|2021-04-12 09:25:00|8530.3|8525.3|8535.3|8530.3|8537.8|8532.8|8520.3|8515.3|216
1618219800000|2021-04-12 09:30:00|8535.8|8530.8|8523.3|8518.3|8537.8|8532.8|8519.3|8514.3|79
1618220100000|2021-04-12 09:35:00|8522.8|8517.8|8524.3|8519.3|8528.8|8523.8|8521.3|8516.3|53
1618220400000|2021-04-12 09:40:00|8524.8|8519.8|8516.3|8511.3|8526.8|8521.8|8515.3|8510.3|84
1618220700000|2021-04-12 09:45:00|8515.8|8510.8|8520.8|8515.8|8523.3|8518.3|8513.3|8508.3|104
1618221000000|2021-04-12 09:50:00|8520.3|8515.3|8524.3|8519.3|8525.8|8520.8|8519.3|8514.3|91
1618221300000|2021-04-12 09:55:00|8523.8|8518.8|8525.8|8520.8|8527.3|8522.3|8522.8|8517.8|1379
1618221600000|2021-04-12 10:00:00|8526.3|8521.3|8529.3|8524.3|8529.8|8524.8|8521.8|8516.8|96
1618221900000|2021-04-12 10:05:00|8529.8|8524.8|8537.3|8532.3|8538.3|8533.3|8528.3|8523.3|49
1618222200000|2021-04-12 10:10:00|8537.8|8532.8|8540.8|8535.8|8541.3|8536.3|8536.3|8531.3|39
1618222500000|2021-04-12 10:15:00|8541.3|8536.3|8533.3|8528.3|8541.8|8536.8|8533.3|8528.3|99
1618222800000|2021-04-12 10:20:00|8532.8|8527.8|8530.3|8525.3|8534.3|8529.3|8529.3|8524.3|258
1618223100000|2021-04-12 10:25:00|8530.8|8525.8|8530.8|8525.8|8534.3|8529.3|8529.8|8524.8|87
1618223400000|2021-04-12 10:30:00|8530.3|8525.3|8527.3|8522.3|8533.3|8528.3|8526.3|8521.3|35
1618223700000|2021-04-12 10:35:00|8527.8|8522.8|8532.8|8527.8|8533.3|8528.3|8525.8|8520.8|29
1618224000000|2021-04-12 10:40:00|8533.3|8528.3|8531.3|8526.3|8533.8|8528.8|8527.8|8522.8|24
1618224300000|2021-04-12 10:45:00|8531.8|8526.8|8534.8|8529.8|8535.8|8530.8|8529.3|8524.3|48
1618224600000|2021-04-12 10:50:00|8535.3|8530.3|8535.8|8530.8|8537.3|8532.3|8534.3|8529.3|57
1618224900000|2021-04-12 10:55:00|8536.3|8531.3|8531.8|8526.8|8537.8|8532.8|8531.3|8526.3|57
1618225200000|2021-04-12 11:00:00|8532.3|8527.3|8532.8|8527.8|8533.8|8528.8|8527.3|8522.3|25
1618225500000|2021-04-12 11:05:00|8533.3|8528.3|8538.8|8533.8|8539.3|8534.3|8533.3|8528.3|80
1618225800000|2021-04-12 11:10:00|8539.3|8534.3|8540.3|8535.3|8546.3|8541.3|8538.8|8533.8|91
1618226100000|2021-04-12 11:15:00|8540.8|8535.8|8542.3|8537.3|8543.3|8538.3|8537.3|8532.3|39
1618226400000|2021-04-12 11:20:00|8542.8|8537.8|8550.8|8545.8|8552.8|8547.8|8542.8|8537.8|102
1618226700000|2021-04-12 11:25:00|8552.3|8547.3|8550.3|8545.3|8553.8|8548.8|8548.8|8543.8|28
1618227000000|2021-04-12 11:30:00|8550.8|8545.8|8552.3|8547.3|8553.8|8548.8|8550.3|8545.3|27
1618227300000|2021-04-12 11:35:00|8552.8|8547.8|8546.3|8541.3|8555.8|8550.8|8546.3|8541.3|65
1618227600000|2021-04-12 11:40:00|8543.7|8538.7|8543.7|8538.7|8545.2|8540.2|8541.7|8536.7|28
1618227900000|2021-04-12 11:45:00|8544.2|8539.2|8544.2|8539.2|8545.2|8540.2|8542.2|8537.2|30
1618228200000|2021-04-12 11:50:00|8543.7|8538.7|8542.7|8537.7|8546.2|8541.2|8541.2|8536.2|26
1618228500000|2021-04-12 11:55:00|8544.7|8539.7|8545.7|8540.7|8548.2|8543.2|8543.2|8538.2|130
1618228800000|2021-04-12 12:00:00|8546.2|8541.2|8543.7|8538.7|8549.2|8544.2|8543.7|8538.7|82
1618229100000|2021-04-12 12:05:00|8544.2|8539.2|8540.7|8535.7|8546.2|8541.2|8540.7|8535.7|764
1618229400000|2021-04-12 12:10:00|8541.2|8536.2|8539.2|8534.2|8543.2|8538.2|8537.7|8532.7|33
1618229700000|2021-04-12 12:15:00|8541.7|8536.7|8541.7|8536.7|8544.2|8539.2|8541.2|8536.2|51
1618230000000|2021-04-12 12:20:00|8542.2|8537.2|8541.2|8536.2|8543.2|8538.2|8539.2|8534.2|35
1618230300000|2021-04-12 12:25:00|8541.7|8536.7|8539.7|8534.7|8545.2|8540.2|8537.2|8532.2|37
1618230600000|2021-04-12 12:30:00|8540.2|8535.2|8539.7|8534.7|8542.2|8537.2|8538.7|8533.7|118
1618230900000|2021-04-12 12:35:00|8540.2|8535.2|8543.7|8538.7|8545.2|8540.2|8540.2|8535.2|46
1618231200000|2021-04-12 12:40:00|8544.2|8539.2|8545.2|8540.2|8550.2|8545.2|8543.2|8538.2|83
1618231500000|2021-04-12 12:45:00|8544.7|8539.7|8545.7|8540.7|8546.2|8541.2|8542.7|8537.7|131
1618231800000|2021-04-12 12:50:00|8546.2|8541.2|8537.2|8532.2|8547.2|8542.2|8534.7|8529.7|52
1618232100000|2021-04-12 12:55:00|8536.7|8531.7|8542.2|8537.2|8542.2|8537.2|8533.2|8528.2|98
1618232400000|2021-04-12 13:00:00|8543.2|8538.2|8553.7|8548.7|8554.7|8549.7|8542.7|8537.7|71
1618232700000|2021-04-12 13:05:00|8553.2|8548.2|8555.7|8550.7|8556.7|8551.7|8550.2|8545.2|125
1618233000000|2021-04-12 13:10:00|8556.2|8551.2|8556.7|8551.7|8559.2|8554.2|8554.2|8549.2|195
1618233300000|2021-04-12 13:15:00|8556.2|8551.2|8552.2|8547.2|8559.2|8554.2|8552.2|8547.2|247
1618233600000|2021-04-12 13:20:00|8552.7|8547.7|8551.2|8546.2|8555.7|8550.7|8550.2|8545.2|226
1618233900000|2021-04-12 13:25:00|8550.2|8545.2|8545.2|8540.2|8556.2|8551.2|8544.2|8539.2|104
1618234200000|2021-04-12 13:30:00|8547.2|8542.2|8556.7|8551.7|8558.2|8553.2|8546.2|8541.2|113
1618234500000|2021-04-12 13:35:00|8556.2|8551.2|8554.7|8549.7|8560.2|8555.2|8554.2|8549.2|194
1618234800000|2021-04-12 13:40:00|8554.2|8549.2|8555.7|8550.7|8557.7|8552.7|8550.2|8545.2|1296
1618235100000|2021-04-12 13:45:00|8554.7|8549.7|8553.2|8548.2|8557.2|8552.2|8550.7|8545.7|132
1618235400000|2021-04-12 13:50:00|8553.7|8548.7|8548.7|8543.7|8555.2|8550.2|8546.2|8541.2|102
1618235700000|2021-04-12 13:55:00|8549.2|8544.2|8542.7|8537.7|8550.7|8545.7|8540.2|8535.2|63
1618236000000|2021-04-12 14:00:00|8542.2|8537.2|8539.2|8534.2|8546.2|8541.2|8535.2|8530.2|246
1618236300000|2021-04-12 14:05:00|8539.7|8534.7|8531.2|8526.2|8539.7|8534.7|8531.2|8526.2|348
1618236600000|2021-04-12 14:10:00|8531.6|8526.6|8532.6|8527.6|8534.1|8529.1|8526.6|8521.6|107
1618236900000|2021-04-12 14:15:00|8533.1|8528.1|8540.1|8535.1|8542.6|8537.6|8532.1|8527.1|72
1618237200000|2021-04-12 14:20:00|8540.6|8535.6|8540.6|8535.6|8544.6|8539.6|8538.6|8533.6|1106
1618237500000|2021-04-12 14:25:00|8541.1|8536.1|8545.1|8540.1|8550.6|8545.6|8540.1|8535.1|105
1618237800000|2021-04-12 14:30:00|8545.6|8540.6|8542.1|8537.1|8547.1|8542.1|8539.1|8534.1|84
1618238100000|2021-04-12 14:35:00|8542.6|8537.6|8541.6|8536.6|8545.1|8540.1|8537.6|8532.6|155
1618238400000|2021-04-12 14:40:00|8542.1|8537.1|8538.1|8533.1|8543.6|8538.6|8535.1|8530.1|133
1618238700000|2021-04-12 14:45:00|8537.6|8532.6|8535.6|8530.6|8538.6|8533.6|8533.1|8528.1|118
1618239000000|2021-04-12 14:50:00|8535.1|8530.1|8533.1|8528.1|8536.6|8531.6|8532.6|8527.6|115
1618239300000|2021-04-12 14:55:00|8532.6|8527.6|8531.6|8526.6|8536.6|8531.6|8531.1|8526.1|97
1618239600000|2021-04-12 15:00:00|8532.1|8527.1|8530.6|8525.6|8535.6|8530.6|8530.6|8525.6|166
1618239900000|2021-04-12 15:05:00|8531.6|8526.6|8522.6|8517.6|8531.6|8526.6|8522.6|8517.6|107
1618240200000|2021-04-12 15:10:00|8521.6|8516.6|8526.6|8521.6|8527.1|8522.1|8520.1|8515.1|211
1618240500000|2021-04-12 15:15:00|8526.1|8521.1|8538.6|8533.6|8539.1|8534.1|8525.6|8520.6|183
1618240800000|2021-04-12 15:20:00|8539.1|8534.1|8546.6|8541.6|8547.6|8542.6|8536.6|8531.6|397
1618241100000|2021-04-12 15:25:00|8546.1|8541.1|8544.1|8539.1|8547.1|8542.1|8540.6|8535.6|173
1618241400000|2021-04-12 15:30:00|8545.1|8538.1|8537.1|8529.1|8547.1|8541.1|8532.1|8526.1|589
1618241700000|2021-04-12 15:35:00|8538.1|8530.1|8539.1|8532.1|8541.1|8534.1|8534.1|8528.1|212
1618242000000|2021-04-12 15:40:00|8541.1|8534.1|8548.1|8541.1|8549.1|8543.1|8540.1|8533.1|66
1618242300000|2021-04-12 15:45:00|8549.1|8543.1|8550.1|8543.1|8550.1|8543.1|8547.1|8540.1|144
1618242600000|2021-04-12 15:50:00|8549.1|8544.1|8550.1|8544.1|8551.1|8544.1|8546.1|8539.1|72
1618242900000|2021-04-12 15:55:00|8551.1|8543.1|8550.1|8543.1|8551.1|8544.1|8549.1|8542.1|19
1618243200000|2021-04-12 16:00:00|8549.1|8542.1|8549.1|8543.1|8550.1|8543.1|8548.1|8542.1|16
1618243500000|2021-04-12 16:05:00|8550.1|8542.1|8548.1|8541.1|8550.1|8543.1|8547.1|8541.1|10
1618243800000|2021-04-12 16:10:00|8547.1|8542.1|8546.1|8540.1|8549.1|8542.1|8546.1|8539.1|14
1618244100000|2021-04-12 16:15:00|8545.1|8539.1|8542.1|8536.1|8546.1|8540.1|8542.1|8535.1|23
1618244400000|2021-04-12 16:20:00|8541.1|8535.1|8542.1|8535.1|8544.1|8537.1|8541.1|8534.1|13
1618244700000|2021-04-12 16:25:00|8541.1|8536.1|8543.1|8535.1|8545.1|8538.1|8541.1|8535.1|11
1618245000000|2021-04-12 16:30:00|8544.1|8536.1|8548.1|8541.1|8548.1|8541.1|8543.1|8536.1|20
1618245300000|2021-04-12 16:35:00|8547.1|8540.1|8547.1|8541.1|8548.1|8541.1|8545.1|8538.1|6
1618245600000|2021-04-12 16:40:00|8548.1|8542.1|8548.1|8542.1|8548.1|8542.1|8547.1|8542.1|4
1618245900000|2021-04-12 16:45:00|8550.1|8543.1|8552.1|8545.1|8553.1|8546.1|8550.1|8543.1|23
1618246200000|2021-04-12 16:50:00|8553.1|8546.1|8551.1|8545.1|8553.1|8546.1|8551.1|8545.1|4
1618246500000|2021-04-12 16:55:00|8552.1|8544.1|8546.1|8539.1|8552.1|8544.1|8546.1|8538.1|32
1618246800000|2021-04-12 17:00:00|8545.1|8540.1|8547.1|8540.1|8550.1|8542.1|8545.1|8538.1|2
1618247100000|2021-04-12 17:05:00|8548.1|8539.1|8547.1|8539.1|8548.1|8539.1|8546.1|8539.1|0
1618247400000|2021-04-12 17:10:00|8546.1|8537.1|8546.1|8539.1|8546.1|8539.1|8543.1|8536.1|1
1618247700000|2021-04-12 17:15:00|8545.1|8538.1|8544.1|8537.1|8545.1|8538.1|8542.1|8535.1|1
1618248000000|2021-04-12 17:20:00|8543.1|8535.1|8542.1|8535.1|8543.1|8535.1|8540.1|8533.1|3
1618248300000|2021-04-12 17:25:00|8544.1|8536.1|8542.1|8535.1|8544.1|8536.1|8542.1|8535.1|3
1618248600000|2021-04-12 17:30:00|8541.1|8533.1|8541.1|8534.1|8542.1|8534.1|8537.1|8530.1|13
1618248900000|2021-04-12 17:35:00|8540.1|8533.1|8541.1|8533.1|8541.1|8534.1|8538.1|8531.1|3
1618249200000|2021-04-12 17:40:00|8539.1|8534.1|8540.1|8532.1|8541.1|8534.1|8537.1|8531.1|8
1618249500000|2021-04-12 17:45:00|8539.1|8533.1|8545.1|8537.1|8545.1|8537.1|8539.1|8533.1|8
1618249800000|2021-04-12 17:50:00|8544.1|8536.1|8543.1|8536.1|8544.1|8536.1|8542.1|8535.1|2
1618250100000|2021-04-12 17:55:00|8544.1|8537.1|8541|8529|8544.1|8537.1|8539.1|8529|21
1618250400000|2021-04-12 18:00:00|8540.9|8528.9|8541.4|8529.4|8543.5|8531.5|8539.4|8527.4|0
1618250700000|2021-04-12 18:05:00|8541.5|8529.5|8541.7|8529.7|8541.9|8529.9|8539.1|8527.1|0
1618251000000|2021-04-12 18:10:00|8541.8|8529.8|8543.7|8531.7|8543.7|8531.7|8541.5|8529.5|0
1618251300000|2021-04-12 18:15:00|8543.6|8531.6|8545.6|8533.6|8545.7|8533.7|8543.5|8531.5|0
1618251600000|2021-04-12 18:20:00|8545.5|8533.5|8545.2|8533.2|8545.7|8533.7|8545.1|8533.1|0
1618251900000|2021-04-12 18:25:00|8545.1|8533.1|8547.5|8535.5|8547.5|8535.5|8543|8531|0
1618252200000|2021-04-12 18:30:00|8547.4|8535.4|8543.4|8531.4|8547.5|8535.5|8543.3|8531.3|0
1618252500000|2021-04-12 18:35:00|8543.3|8531.3|8545.6|8533.6|8545.7|8533.7|8543.3|8531.3|0
1618252800000|2021-04-12 18:40:00|8545.5|8533.5|8545.3|8533.3|8545.6|8533.6|8543|8531|0
1618253100000|2021-04-12 18:45:00|8545.2|8533.2|8545.2|8533.2|8545.3|8533.3|8543.1|8531.1|0
1618253400000|2021-04-12 18:50:00|8545.1|8533.1|8542.8|8530.8|8545.1|8533.1|8542.5|8530.5|0
1618253700000|2021-04-12 18:55:00|8542.9|8530.9|8544.9|8532.9|8545.1|8533.1|8542.8|8530.8|0
1618254000000|2021-04-12 19:00:00|8544.8|8532.8|8542.6|8530.6|8544.9|8532.9|8542.4|8530.4|0
1618254300000|2021-04-12 19:05:00|8542.7|8530.7|8546.9|8534.9|8547.2|8535.2|8542.7|8530.7|0
1618254600000|2021-04-12 19:10:00|8547|8535|8544.6|8532.6|8547.1|8535.1|8544.6|8532.6|0
1618254900000|2021-04-12 19:15:00|8544.5|8532.5|8544.7|8532.7|8544.8|8532.8|8542.3|8530.3|0
1618255200000|2021-04-12 19:20:00|8544.6|8532.6|8549.5|8537.5|8549.5|8537.5|8544.6|8532.6|0
1618255500000|2021-04-12 19:25:00|8549.4|8537.4|8549.2|8537.2|8549.5|8537.5|8549.1|8537.1|0
1618255800000|2021-04-12 19:30:00|8549.1|8537.1|8549|8537|8549.3|8537.3|8546.9|8534.9|0
1618256100000|2021-04-12 19:35:00|8548.9|8536.9|8552|8540|8552|8540|8547.1|8535.1|0
1618256400000|2021-04-12 19:40:00|8552.1|8540.1|8556.4|8544.4|8556.5|8544.5|8551.9|8539.9|0
1618256700000|2021-04-12 19:45:00|8556.5|8544.5|8558.5|8546.5|8560.4|8548.4|8556.5|8544.5|0
1618257000000|2021-04-12 19:50:00|8558.4|8546.4|8562.6|8550.6|8563|8551|8556.4|8544.4|0
1618257300000|2021-04-12 19:55:00|8562.5|8550.5|8560.6|8548.6|8562.6|8550.6|8554|8542|0
1618257600000|2021-04-12 20:00:00|8560.7|8548.7|8560.3|8548.3|8567.4|8555.4|8560.3|8548.3|0
1618257900000|2021-04-12 20:05:00|8560.4|8548.4|8562.7|8550.7|8563.3|8551.3|8560.3|8548.3|0
1618258200000|2021-04-12 20:10:00|8562.9|8550.9|8563.1|8551.1|8563.1|8551.1|8560.5|8548.5|0
1618258500000|2021-04-12 20:15:00|8563.3|8551.3|8562.5|8550.5|8563.3|8551.3|8562.5|8550.5|0
1618258800000|2021-04-12 20:20:00|8562.1|8550.1|8562.3|8550.3|8562.5|8550.5|8562.1|8550.1|0
1618259100000|2021-04-12 20:25:00|8562.5|8550.5|8562.9|8550.9|8563.1|8551.1|8562.3|8550.3|0
1618259400000|2021-04-12 20:30:00|8562.8|8550.8|8562.5|8550.5|8564|8552|8561.6|8549.6|0
1618259700000|2021-04-12 20:35:00|8563.1|8551.1|8564.4|8552.4|8564.4|8552.4|8562.5|8550.5|0
1618260000000|2021-04-12 20:40:00|8564|8552|8564.4|8552.4|8564.8|8552.8|8562|8550|0
1618260300000|2021-04-12 20:45:00|8564.8|8552.8|8564|8552|8565.3|8553.3|8564|8552|0
1618260600000|2021-04-12 20:50:00|8563.9|8551.9|8565.3|8553.3|8566.3|8554.3|8563.5|8551.5|0
1618260900000|2021-04-12 20:55:00|8565.2|8553.2|8564.4|8552.4|8565.3|8553.3|8564|8552|0
1618261200000|2021-04-12 21:00:00|8563.9|8551.9|8564.1|8552.1|8564.1|8552.1|8563.9|8551.9|0
1618261500000|2021-04-12 21:05:00|8564.2|8552.2|8563.8|8551.8|8564.2|8552.2|8563.6|8551.6|0
1618261800000|2021-04-12 21:10:00|8564|8552|8563.6|8551.6|8564|8552|8563.6|8551.6|0
1618262100000|2021-04-12 21:15:00|8563.4|8551.4|8563.4|8551.4|8563.4|8551.4|8563.4|8551.4|0
1618262400000|2021-04-12 21:20:00|8563.6|8551.6|8563.8|8551.8|8564.2|8552.2|8563.4|8551.4|0
1618262700000|2021-04-12 21:25:00|8563.6|8551.6|8563.8|8551.8|8563.8|8551.8|8563.6|8551.6|0
1618263000000|2021-04-12 21:30:00|8564|8552|8563.8|8551.8|8564|8552|8563.8|8551.8|0
1618263300000|2021-04-12 21:35:00|8563.6|8551.6|8563.8|8551.8|8564|8552|8563.4|8551.4|0
1618263600000|2021-04-12 21:40:00|8564|8552|8564|8552|8564|8552|8563.6|8551.6|0
1618263900000|2021-04-12 21:45:00|8564.6|8552.6|8564.2|8552.2|8564.6|8552.6|8564.2|8552.2|0
1618264200000|2021-04-12 21:50:00|8564|8552|8564.2|8552.2|8564.4|8552.4|8564|8552|0
1618264500000|2021-04-12 21:55:00|8563.8|8551.8|8564.2|8552.2|8564.4|8552.4|8563.8|8551.8|0
1618264800000|2021-04-12 22:00:00|8564.1|8552.1|8565.6|8553.6|8566.2|8554.2|8563.4|8551.4|0
1618265100000|2021-04-12 22:05:00|8565.2|8553.2|8563|8551|8565.2|8553.2|8561.9|8549.9|0
1618265400000|2021-04-12 22:10:00|8562.4|8550.4|8561.5|8549.5|8562.4|8550.4|8561.1|8549.1|0
1618265700000|2021-04-12 22:15:00|8561.7|8549.7|8563|8551|8563|8551|8561.5|8549.5|0
1618266000000|2021-04-12 22:20:00|8563.4|8551.4|8561.9|8549.9|8563.4|8551.4|8561.7|8549.7|0
1618266300000|2021-04-12 22:25:00|8561.5|8549.5|8561.9|8549.9|8562.4|8550.4|8561.5|8549.5|0
1618266600000|2021-04-12 22:30:00|8561.5|8549.5|8561.9|8549.9|8561.9|8549.9|8561.5|8549.5|0
1618266900000|2021-04-12 22:35:00|8561.8|8549.8|8561.8|8549.8|8561.8|8549.8|8561.4|8549.4|0
1618267200000|2021-04-12 22:40:00|8562|8550|8561.8|8549.8|8562.9|8550.9|8561.8|8549.8|0
1618267500000|2021-04-12 22:45:00|8561.4|8549.4|8562.3|8550.3|8562.9|8550.9|8561.4|8549.4|0
1618267800000|2021-04-12 22:50:00|8562.9|8550.9|8561.8|8549.8|8562.9|8550.9|8561.8|8549.8|0
1618268100000|2021-04-12 22:55:00|8561.6|8549.6|8561.8|8549.8|8561.8|8549.8|8561.4|8549.4|0
1618268400000|2021-04-12 23:00:00|8561.4|8549.4|8560.3|8548.3|8561.4|8549.4|8559.7|8547.7|0
1618268700000|2021-04-12 23:05:00|8560.1|8548.1|8560.1|8548.1|8561.4|8549.4|8559.7|8547.7|0
1618269000000|2021-04-12 23:10:00|8559.9|8547.9|8559.7|8547.7|8560.1|8548.1|8559.2|8547.2|0
1618269300000|2021-04-12 23:15:00|8561.8|8549.8|8562.7|8550.7|8562.7|8550.7|8561.6|8549.6|0
1618269600000|2021-04-12 23:20:00|8562.3|8550.3|8562.7|8550.7|8562.7|8550.7|8562|8550|0
1618269900000|2021-04-12 23:25:00|8562.6|8550.6|8563.1|8551.1|8563.1|8551.1|8561.6|8549.6|0
1618270200000|2021-04-12 23:30:00|8561.4|8549.4|8563.3|8551.3|8564.6|8552.6|8561|8549|0
1618270500000|2021-04-12 23:35:00|8563.4|8551.4|8563.3|8551.3|8564.2|8552.2|8563.3|8551.3|0
1618270800000|2021-04-12 23:40:00|8563.4|8551.4|8564.6|8552.6|8564.8|8552.8|8563.4|8551.4|0
1618271100000|2021-04-12 23:45:00|8564.7|8552.7|8567|8555|8567|8555|8564.7|8552.7|0
1618271400000|2021-04-12 23:50:00|8566.9|8554.9|8564.6|8552.6|8566.9|8554.9|8564.6|8552.6|0
1618271700000|2021-04-12 23:55:00|8564.7|8552.7|8563.7|8551.7|8565|8553|8563.3|8551.3|0
1618272000000|2021-04-13 00:00:00|8563.3|8551.3|8561.4|8549.4|8565|8553|8560.9|8548.9|0
1618272300000|2021-04-13 00:05:00|8561.3|8549.3|8563.3|8551.3|8563.3|8551.3|8560.5|8548.5|0
1618272600000|2021-04-13 00:10:00|8563.7|8551.7|8565.5|8553.5|8565.9|8553.9|8563.3|8551.3|0
1618272900000|2021-04-13 00:15:00|8565.3|8553.3|8559.5|8547.5|8565.8|8553.8|8559.5|8547.5|0
1618273200000|2021-04-13 00:20:00|8560.3|8548.3|8559.5|8547.5|8561.7|8549.7|8559.5|8547.5|0
1618273500000|2021-04-13 00:25:00|8559.4|8547.4|8561.6|8549.6|8561.7|8549.7|8557.4|8545.4|0
1618273800000|2021-04-13 00:30:00|8561.7|8549.7|8561.6|8549.6|8561.7|8549.7|8561.6|8549.6|0
1618274100000|2021-04-13 00:35:00|8563.7|8551.7|8561.6|8549.6|8563.7|8551.7|8561.6|8549.6|0
1618274400000|2021-04-13 00:40:00|8562.4|8550.4|8563.6|8551.6|8563.7|8551.7|8562.4|8550.4|0
1618274700000|2021-04-13 00:45:00|8564.4|8552.4|8561.5|8549.5|8565.7|8553.7|8561.5|8549.5|0
1618275000000|2021-04-13 00:50:00|8562.3|8550.3|8563.5|8551.5|8563.6|8551.6|8561.4|8549.4|0
1618275300000|2021-04-13 00:55:00|8562.7|8550.7|8563.6|8551.6|8563.6|8551.6|8561.4|8549.4|0
1618275600000|2021-04-13 01:00:00|8563.5|8551.5|8563.3|8551.3|8565.5|8553.5|8563.3|8551.3|0
1618276200000|2021-04-13 01:10:00|8562.9|8550.9|8561.2|8549.2|8563.3|8551.3|8561.2|8549.2|0
1618276500000|2021-04-13 01:15:00|8562|8550|8561.2|8549.2|8563.3|8551.3|8561.2|8549.2|0
1618276800000|2021-04-13 01:20:00|8562|8550|8561.2|8549.2|8563.3|8551.3|8561.1|8549.1|0
1618277100000|2021-04-13 01:25:00|8562|8550|8565.5|8553.5|8565.5|8553.5|8561.2|8549.2|0
1618277400000|2021-04-13 01:30:00|8565.4|8553.4|8565.4|8553.4|8567.6|8555.6|8563.3|8551.3|0
1618277700000|2021-04-13 01:35:00|8565.3|8553.3|8565.4|8553.4|8567.5|8555.5|8563.3|8551.3|0
1618278000000|2021-04-13 01:40:00|8566.2|8554.2|8565.4|8553.4|8567.5|8555.5|8565.3|8553.3|0
1618278300000|2021-04-13 01:45:00|8566.2|8554.2|8567.4|8555.4|8567.5|8555.5|8565.3|8553.3|0
1618278600000|2021-04-13 01:50:00|8567.5|8555.5|8567.4|8555.4|8569.5|8557.5|8565.4|8553.4|0
1618278900000|2021-04-13 01:55:00|8567.6|8555.6|8565.5|8553.5|8567.6|8555.6|8565.5|8553.5|0
1618279200000|2021-04-13 02:00:00|8566.3|8554.3|8567.6|8555.6|8567.6|8555.6|8565.5|8553.5|0
1618279500000|2021-04-13 02:05:00|8568.4|8556.4|8569.7|8557.7|8569.7|8557.7|8567.6|8555.6|0
1618279800000|2021-04-13 02:10:00|8568.9|8556.9|8569.7|8557.7|8569.7|8557.7|8567.6|8555.6|0
1618280100000|2021-04-13 02:15:00|8569.8|8557.8|8569.8|8557.8|8569.8|8557.8|8569.8|8557.8|0
1618280400000|2021-04-13 02:20:00|8570.6|8558.6|8569.8|8557.8|8571.9|8559.9|8569.8|8557.8|0
1618280700000|2021-04-13 02:25:00|8569.9|8557.9|8569.9|8557.9|8569.9|8557.9|8569.9|8557.9|0
1618281000000|2021-04-13 02:30:00|8570.6|8558.6|8573.7|8561.7|8573.8|8561.8|8570.6|8558.6|0
1618281300000|2021-04-13 02:35:00|8573.8|8561.8|8569.5|8557.5|8573.8|8561.8|8569.5|8557.5|0
1618281600000|2021-04-13 02:40:00|8569.6|8557.6|8569.5|8557.5|8571.6|8559.6|8569.5|8557.5|0
1618281900000|2021-04-13 02:45:00|8570.5|8558.5|8571.6|8559.6|8571.6|8559.6|8570.5|8558.5|0
1618282200000|2021-04-13 02:50:00|8572|8560|8571.5|8559.5|8572.6|8560.6|8571.5|8559.5|0
1618282500000|2021-04-13 02:55:00|8571.6|8559.6|8571.7|8559.7|8571.7|8559.7|8571.6|8559.6|0
1618282800000|2021-04-13 03:00:00|8572.5|8560.5|8573.8|8561.8|8573.8|8561.8|8572.5|8560.5|0
1618283400000|2021-04-13 03:10:00|8573.7|8561.7|8573.8|8561.8|8573.8|8561.8|8573.7|8561.7|0
1618283700000|2021-04-13 03:15:00|8573.7|8561.7|8573.8|8561.8|8573.8|8561.8|8573.7|8561.7|0
1618284000000|2021-04-13 03:20:00|8573.7|8561.7|8569.6|8557.6|8573.7|8561.7|8569.6|8557.6|0
1618284300000|2021-04-13 03:25:00|8570.4|8558.4|8569.6|8557.6|8571.7|8559.7|8569.5|8557.5|0
1618284600000|2021-04-13 03:30:00|8570.3|8558.3|8573.7|8561.7|8573.7|8561.7|8570.3|8558.3|0
1618284900000|2021-04-13 03:35:00|8572.9|8560.9|8571.7|8559.7|8572.9|8560.9|8571.7|8559.7|0
1618285200000|2021-04-13 03:40:00|8571.6|8559.6|8571.7|8559.7|8571.7|8559.7|8571.6|8559.6|0
1618285500000|2021-04-13 03:45:00|8571.6|8559.6|8571.6|8559.6|8571.7|8559.7|8571.6|8559.6|0
1618285800000|2021-04-13 03:50:00|8571.4|8559.4|8569.3|8557.3|8571.4|8559.4|8569.2|8557.2|0
1618286100000|2021-04-13 03:55:00|8569.2|8557.2|8569.3|8557.3|8569.3|8557.3|8567.2|8555.2|0
1618286400000|2021-04-13 04:00:00|8569.2|8557.2|8569.2|8557.2|8569.3|8557.3|8567.1|8555.1|0
1618286700000|2021-04-13 04:05:00|8568.8|8556.8|8567.1|8555.1|8569.2|8557.2|8567.1|8555.1|0
1618287000000|2021-04-13 04:10:00|8567.9|8555.9|8569.2|8557.2|8570.2|8558.2|8567.9|8555.9|0
1618287300000|2021-04-13 04:15:00|8569.1|8557.1|8569.2|8557.2|8569.2|8557.2|8569.1|8557.1|0
1618287900000|2021-04-13 04:25:00|8569.1|8557.1|8569.2|8557.2|8569.2|8557.2|8567.1|8555.1|0
1618288200000|2021-04-13 04:30:00|8569.1|8557.1|8568.2|8556.2|8569.2|8557.2|8567|8555|0
1618288500000|2021-04-13 04:35:00|8568.3|8556.3|8568.3|8556.3|8570.3|8558.3|8568.2|8556.2|0
1618288800000|2021-04-13 04:40:00|8568.2|8556.2|8568.3|8556.3|8569.3|8557.3|8568.2|8556.2|0
1618289100000|2021-04-13 04:45:00|8568.2|8556.2|8566.1|8554.1|8568.3|8556.3|8566.1|8554.1|0
1618289400000|2021-04-13 04:50:00|8566|8554|8566.1|8554.1|8566.1|8554.1|8563.9|8551.9|0
1618289700000|2021-04-13 04:55:00|8566.5|8554.5|8568.1|8556.1|8568.1|8556.1|8566.1|8554.1|0
1618290000000|2021-04-13 05:00:00|8567.3|8555.3|8563.7|8551.7|8567.3|8555.3|8563.7|8551.7|0
1618290300000|2021-04-13 05:05:00|8562.9|8550.9|8561.6|8549.6|8562.9|8550.9|8559.5|8547.5|0
1618290600000|2021-04-13 05:10:00|8561.5|8549.5|8561.6|8549.6|8563.7|8551.7|8561.5|8549.5|0
1618290900000|2021-04-13 05:15:00|8561.5|8549.5|8559.3|8547.3|8561.6|8549.6|8559.2|8547.2|0
1618291200000|2021-04-13 05:20:00|8559.2|8547.2|8559.2|8547.2|8559.2|8547.2|8557|8545|0
1618291500000|2021-04-13 05:25:00|8560|8548|8561.4|8549.4|8561.4|8549.4|8560|8548|0
1618291800000|2021-04-13 05:30:00|8561.8|8549.8|8561.3|8549.3|8563.5|8551.5|8561.3|8549.3|0
1618292100000|2021-04-13 05:35:00|8561.2|8549.2|8561.3|8549.3|8561.3|8549.3|8559.1|8547.1|0
1618292400000|2021-04-13 05:40:00|8561.2|8549.2|8562.4|8550.4|8563.4|8551.4|8561.2|8549.2|0
1618292700000|2021-04-13 05:45:00|8562.3|8550.3|8563.4|8551.4|8563.4|8551.4|8561.3|8549.3|0
1618293000000|2021-04-13 05:50:00|8562.6|8550.6|8561.3|8549.3|8562.6|8550.6|8561.3|8549.3|0
1618293300000|2021-04-13 05:55:00|8561.2|8549.2|8561.3|8549.3|8563.4|8551.4|8561.2|8549.2|0
1618293600000|2021-04-13 06:00:00|8561.4|8549.4|8542.1|8537.1|8561.4|8549.4|8540.6|8535.6|25
1618293900000|2021-04-13 06:05:00|8541.6|8536.6|8538.6|8533.6|8542.1|8537.1|8537.1|8532.1|15
1618294200000|2021-04-13 06:10:00|8538.1|8533.1|8541.1|8536.1|8542.1|8537.1|8536.6|8531.6|21
1618294500000|2021-04-13 06:15:00|8541.6|8536.6|8541.1|8536.1|8541.6|8536.6|8538.1|8533.1|1
1618294800000|2021-04-13 06:20:00|8541.6|8536.6|8541.1|8536.1|8541.6|8536.6|8539.1|8534.1|59
1618295100000|2021-04-13 06:25:00|8540.6|8535.6|8542.6|8537.6|8542.6|8537.6|8539.1|8534.1|3
1618295400000|2021-04-13 06:30:00|8542.1|8537.1|8544.6|8539.6|8545.6|8540.6|8541.1|8536.1|7
1618295700000|2021-04-13 06:35:00|8544.1|8539.1|8545.6|8540.6|8545.6|8540.6|8543.1|8538.1|1
1618296000000|2021-04-13 06:40:00|8546.1|8541.1|8546.1|8541.1|8546.6|8541.6|8544.6|8539.6|1
1618296300000|2021-04-13 06:45:00|8546.6|8541.6|8546.1|8541.1|8546.6|8541.6|8543.6|8538.6|3
1618296600000|2021-04-13 06:50:00|8546.6|8541.6|8549.1|8544.1|8552.1|8547.1|8546.6|8541.6|40
1618296900000|2021-04-13 06:55:00|8549.6|8544.6|8535.1|8530.1|8550.6|8545.6|8533.1|8528.1|4564
1618297200000|2021-04-13 07:00:00|8534.6|8529.6|8539.6|8534.6|8550.1|8545.1|8534.6|8529.6|584
1618297500000|2021-04-13 07:05:00|8542.1|8537.1|8530.1|8525.1|8546.6|8541.6|8528.6|8523.6|385
1618297800000|2021-04-13 07:10:00|8529.1|8524.1|8530.1|8525.1|8530.1|8525.1|8519.1|8514.1|1386
1618298100000|2021-04-13 07:15:00|8529.6|8524.6|8528.1|8523.1|8532.6|8527.6|8516.6|8511.6|1227
1618298400000|2021-04-13 07:20:00|8528.6|8523.6|8537.1|8532.1|8537.1|8532.1|8525.6|8520.6|75
1618298700000|2021-04-13 07:25:00|8537.6|8532.6|8534.1|8529.1|8543.6|8538.6|8532.6|8527.6|734
1618299000000|2021-04-13 07:30:00|8533.6|8528.6|8523.1|8518.1|8533.6|8528.6|8521.6|8516.6|74
1618299300000|2021-04-13 07:35:00|8523.6|8518.6|8526.6|8521.6|8530.1|8525.1|8522.6|8517.6|234
1618299600000|2021-04-13 07:40:00|8527.7|8522.7|8529.2|8524.2|8532.2|8527.2|8524.2|8519.2|566
1618299900000|2021-04-13 07:45:00|8529.7|8524.7|8511.2|8506.2|8531.2|8526.2|8511.2|8506.2|373
1618300200000|2021-04-13 07:50:00|8510.7|8505.7|8523.2|8518.2|8523.2|8518.2|8505.7|8500.7|2954
1618300500000|2021-04-13 07:55:00|8523.7|8518.7|8543.2|8538.2|8543.2|8538.2|8523.7|8518.7|185
1618300800000|2021-04-13 08:00:00|8543.7|8538.7|8541.7|8536.7|8545.7|8540.7|8536.2|8531.2|258
1618301100000|2021-04-13 08:05:00|8540.7|8535.7|8546.7|8541.7|8551.2|8546.2|8540.7|8535.7|182
1618301400000|2021-04-13 08:10:00|8547.2|8542.2|8550.7|8545.7|8554.7|8549.7|8547.2|8542.2|234
1618301700000|2021-04-13 08:15:00|8551.2|8546.2|8552.2|8547.2|8555.2|8550.2|8548.7|8543.7|1055
1618302000000|2021-04-13 08:20:00|8552.7|8547.7|8560.2|8555.2|8563.7|8558.7|8552.2|8547.2|440
1618302300000|2021-04-13 08:25:00|8560.7|8555.7|8571.2|8566.2|8572.7|8567.7|8560.2|8555.2|242
1618302600000|2021-04-13 08:30:00|8571.7|8566.7|8564.7|8559.7|8571.7|8566.7|8562.7|8557.7|158
1618302900000|2021-04-13 08:35:00|8564.2|8559.2|8557.2|8552.2|8564.2|8559.2|8555.7|8550.7|425
1618303200000|2021-04-13 08:40:00|8557.7|8552.7|8554.2|8549.2|8559.2|8554.2|8551.2|8546.2|651
1618303500000|2021-04-13 08:45:00|8554.7|8549.7|8552.7|8547.7|8558.2|8553.2|8548.7|8543.7|329
1618303800000|2021-04-13 08:50:00|8553.2|8548.2|8546.2|8541.2|8553.2|8548.2|8544.7|8539.7|111
1618304100000|2021-04-13 08:55:00|8545.7|8540.7|8543.7|8538.7|8545.7|8540.7|8537.2|8532.2|172
1618304400000|2021-04-13 09:00:00|8543.2|8538.2|8542.7|8537.7|8547.2|8542.2|8542.2|8537.2|238
1618304700000|2021-04-13 09:05:00|8543.2|8538.2|8547.2|8542.2|8549.2|8544.2|8540.2|8535.2|194
1618305000000|2021-04-13 09:10:00|8546.2|8541.2|8546.7|8541.7|8550.2|8545.2|8544.7|8539.7|233
1618305300000|2021-04-13 09:15:00|8547.7|8542.7|8549.2|8544.2|8550.7|8545.7|8544.2|8539.2|205
1618305600000|2021-04-13 09:20:00|8549.7|8544.7|8548.7|8543.7|8550.2|8545.2|8545.2|8540.2|123
1618305900000|2021-04-13 09:25:00|8548.2|8543.2|8540.7|8535.7|8548.2|8543.2|8537.2|8532.2|640
1618306200000|2021-04-13 09:30:00|8541.2|8536.2|8542.7|8537.7|8545.7|8540.7|8538.2|8533.2|525
1618306500000|2021-04-13 09:35:00|8543.2|8538.2|8553.7|8548.7|8553.7|8548.7|8542.7|8537.7|336
1618306800000|2021-04-13 09:40:00|8553.2|8548.2|8555.7|8550.7|8556.7|8551.7|8551.7|8546.7|493
1618307100000|2021-04-13 09:45:00|8554.7|8549.7|8557.2|8552.2|8557.2|8552.2|8551.2|8546.2|297
1618307400000|2021-04-13 09:50:00|8557.7|8552.7|8561.2|8556.2|8562.2|8557.2|8554.7|8549.7|220
1618307700000|2021-04-13 09:55:00|8560.7|8555.7|8565.2|8560.2|8567.2|8562.2|8560.2|8555.2|165
1618308000000|2021-04-13 10:00:00|8565.7|8560.7|8558.2|8553.2|8567.2|8562.2|8556.7|8551.7|109
1618308300000|2021-04-13 10:05:00|8557.7|8552.7|8551.7|8546.7|8558.2|8553.2|8549.7|8544.7|110
1618308600000|2021-04-13 10:10:00|8551.2|8546.2|8548.2|8543.2|8554.2|8549.2|8547.7|8542.7|159
1618308900000|2021-04-13 10:15:00|8547.7|8542.7|8546.2|8541.2|8549.7|8544.7|8545.2|8540.2|151
1618309200000|2021-04-13 10:20:00|8546.7|8541.7|8549.2|8544.2|8551.7|8546.7|8544.7|8539.7|112
1618309500000|2021-04-13 10:25:00|8548.7|8543.7|8547.2|8542.2|8550.2|8545.2|8546.2|8541.2|164
1618309800000|2021-04-13 10:30:00|8547.7|8542.7|8540.7|8535.7|8549.7|8544.7|8540.2|8535.2|249
1618310100000|2021-04-13 10:35:00|8541.2|8536.2|8536.2|8531.2|8541.7|8536.7|8535.2|8530.2|168
1618310400000|2021-04-13 10:40:00|8535.7|8530.7|8523.2|8518.2|8535.7|8530.7|8522.7|8517.7|935
1618310700000|2021-04-13 10:45:00|8522.7|8517.7|8527.2|8522.2|8527.7|8522.7|8522.7|8517.7|155
1618311000000|2021-04-13 10:50:00|8526.7|8521.7|8525.2|8520.2|8528.7|8523.7|8524.7|8519.7|123
1618311300000|2021-04-13 10:55:00|8524.7|8519.7|8514.7|8509.7|8525.7|8520.7|8509.7|8504.7|246
1618311600000|2021-04-13 11:00:00|8514.2|8509.2|8479.2|8474.2|8515.7|8510.7|8477.2|8472.2|579
1618311900000|2021-04-13 11:05:00|8478.7|8473.7|8500.7|8495.7|8501.2|8496.2|8474.7|8469.7|538
1618312200000|2021-04-13 11:10:00|8500.2|8495.2|8490.2|8485.2|8502.2|8497.2|8486.7|8481.7|169
1618312500000|2021-04-13 11:15:00|8490.7|8485.7|8489.2|8484.2|8493.7|8488.7|8487.2|8482.2|140
1618312800000|2021-04-13 11:20:00|8489.7|8484.7|8490.7|8485.7|8495.7|8490.7|8487.2|8482.2|249
1618313100000|2021-04-13 11:25:00|8490.2|8485.2|8487.7|8482.7|8490.2|8485.2|8482.7|8477.7|153
1618313400000|2021-04-13 11:30:00|8486.7|8481.7|8490.7|8485.7|8491.2|8486.2|8482.2|8477.2|661
1618313700000|2021-04-13 11:35:00|8490.2|8485.2|8492.2|8487.2|8498.7|8493.7|8490.2|8485.2|181
1618314000000|2021-04-13 11:40:00|8491.4|8486.4|8490.4|8485.4|8493.9|8488.9|8488.4|8483.4|110
1618314300000|2021-04-13 11:45:00|8489.9|8484.9|8487.4|8482.4|8490.4|8485.4|8477.9|8472.9|2187
1618314600000|2021-04-13 11:50:00|8486.9|8481.9|8482.9|8477.9|8487.4|8482.4|8480.4|8475.4|88
1618314900000|2021-04-13 11:55:00|8482.4|8477.4|8482.4|8477.4|8483.4|8478.4|8479.9|8474.9|256
1618315200000|2021-04-13 12:00:00|8481.9|8476.9|8487.9|8482.9|8491.4|8486.4|8481.4|8476.4|159
1618315500000|2021-04-13 12:05:00|8487.4|8482.4|8488.9|8483.9|8489.9|8484.9|8483.4|8478.4|131
1618315800000|2021-04-13 12:10:00|8489.4|8484.4|8492.4|8487.4|8498.9|8493.9|8486.4|8481.4|164
1618316100000|2021-04-13 12:15:00|8491.9|8486.9|8502.9|8497.9|8503.4|8498.4|8488.4|8483.4|3007
1618316400000|2021-04-13 12:20:00|8503.4|8498.4|8502.9|8497.9|8506.9|8501.9|8500.9|8495.9|530
1618316700000|2021-04-13 12:25:00|8502.4|8497.4|8501.9|8496.9|8503.4|8498.4|8500.9|8495.9|262
1618317000000|2021-04-13 12:30:00|8497.4|8492.4|8507.4|8502.4|8512.4|8507.4|8497.4|8492.4|186
1618317300000|2021-04-13 12:35:00|8507.9|8502.9|8506.9|8501.9|8509.4|8504.4|8505.4|8500.4|89
1618317600000|2021-04-13 12:40:00|8506.4|8501.4|8505.9|8500.9|8508.9|8503.9|8504.4|8499.4|411
1618317900000|2021-04-13 12:45:00|8506.4|8501.4|8508.9|8503.9|8509.4|8504.4|8503.9|8498.9|480
1618318200000|2021-04-13 12:50:00|8508.4|8503.4|8514.4|8509.4|8515.4|8510.4|8508.4|8503.4|164
1618318500000|2021-04-13 12:55:00|8514.9|8509.9|8519.4|8514.4|8519.9|8514.9|8513.9|8508.9|336
1618318800000|2021-04-13 13:00:00|8519.9|8514.9|8514.4|8509.4|8521.9|8516.9|8513.9|8508.9|68
1618319100000|2021-04-13 13:05:00|8513.9|8508.9|8508.4|8503.4|8515.4|8510.4|8507.4|8502.4|353
1618319400000|2021-04-13 13:10:00|8507.9|8502.9|8509.4|8504.4|8511.4|8506.4|8506.4|8501.4|205
1618319700000|2021-04-13 13:15:00|8508.9|8503.9|8506.9|8501.9|8511.4|8506.4|8504.4|8499.4|82
1618320000000|2021-04-13 13:20:00|8507.4|8502.4|8488.9|8483.9|8507.9|8502.9|8486.9|8481.9|165
1618320300000|2021-04-13 13:25:00|8487.9|8482.9|8492.9|8487.9|8497.4|8492.4|8487.9|8482.9|140
1618320600000|2021-04-13 13:30:00|8491.9|8486.9|8490.9|8485.9|8495.4|8490.4|8489.4|8484.4|389
1618320900000|2021-04-13 13:35:00|8492.4|8487.4|8481.4|8476.4|8494.4|8489.4|8481.4|8476.4|330
1618321200000|2021-04-13 13:40:00|8480.9|8475.9|8477.4|8472.4|8482.9|8477.9|8476.4|8471.4|1295
1618321500000|2021-04-13 13:45:00|8476.9|8471.9|8472.4|8467.4|8478.4|8473.4|8469.9|8464.9|2328
1618321800000|2021-04-13 13:50:00|8472.9|8467.9|8479.4|8474.4|8479.9|8474.9|8472.9|8467.9|135
1618322100000|2021-04-13 13:55:00|8479.9|8474.9|8490.9|8485.9|8493.9|8488.9|8479.9|8474.9|464
1618322400000|2021-04-13 14:00:00|8489.9|8484.9|8506.4|8501.4|8508.4|8503.4|8488.4|8483.4|235
1618322700000|2021-04-13 14:05:00|8505.9|8500.9|8505.9|8500.9|8506.9|8501.9|8499.9|8494.9|132
1618323000000|2021-04-13 14:10:00|8506.2|8501.2|8513.7|8508.7|8514.2|8509.2|8505.7|8500.7|227
1618323300000|2021-04-13 14:15:00|8513.2|8508.2|8521.7|8516.7|8523.2|8518.2|8509.7|8504.7|117
1618323600000|2021-04-13 14:20:00|8522.2|8517.2|8533.2|8528.2|8533.7|8528.7|8522.2|8517.2|141
1618323900000|2021-04-13 14:25:00|8533.7|8528.7|8538.2|8533.2|8538.2|8533.2|8527.7|8522.7|481
1618324200000|2021-04-13 14:30:00|8537.7|8532.7|8534.7|8529.7|8538.2|8533.2|8531.2|8526.2|582
1618324500000|2021-04-13 14:35:00|8535.2|8530.2|8537.2|8532.2|8541.7|8536.7|8532.2|8527.2|170
1618324800000|2021-04-13 14:40:00|8538.7|8533.7|8538.7|8533.7|8541.2|8536.2|8537.2|8532.2|397
1618325100000|2021-04-13 14:45:00|8539.2|8534.2|8535.2|8530.2|8544.7|8539.7|8534.2|8529.2|150
1618325400000|2021-04-13 14:50:00|8535.7|8530.7|8533.7|8528.7|8536.2|8531.2|8531.2|8526.2|123
1618325700000|2021-04-13 14:55:00|8534.2|8529.2|8537.7|8532.7|8538.2|8533.2|8528.7|8523.7|188
1618326000000|2021-04-13 15:00:00|8537.2|8532.2|8536.2|8531.2|8542.7|8537.7|8535.2|8530.2|99
1618326300000|2021-04-13 15:05:00|8535.2|8530.2|8542.7|8537.7|8547.2|8542.2|8534.7|8529.7|119
1618326600000|2021-04-13 15:10:00|8543.2|8538.2|8538.2|8533.2|8543.7|8538.7|8533.7|8528.7|450
1618326900000|2021-04-13 15:15:00|8539.2|8534.2|8536.7|8531.7|8542.2|8537.2|8535.7|8530.7|123
1618327200000|2021-04-13 15:20:00|8536.2|8531.2|8530.7|8525.7|8536.7|8531.7|8527.2|8522.2|161
1618327500000|2021-04-13 15:25:00|8531.2|8526.2|8535.2|8530.2|8535.2|8530.2|8529.7|8524.7|583
1618327800000|2021-04-13 15:30:00|8535.7|8529.7|8529.7|8523.7|8540.7|8533.7|8529.7|8522.7|538
1618328100000|2021-04-13 15:35:00|8527.7|8521.7|8525.7|8518.7|8532.7|8525.7|8524.7|8518.7|106
1618328400000|2021-04-13 15:40:00|8526.7|8519.7|8525.7|8518.7|8526.7|8520.7|8521.7|8515.7|22
1618328700000|2021-04-13 15:45:00|8527.7|8519.7|8529.7|8522.7|8534.7|8527.7|8527.7|8519.7|94
1618329000000|2021-04-13 15:50:00|8530.7|8523.7|8532.7|8526.7|8533.7|8526.7|8528.7|8522.7|58
1618329300000|2021-04-13 15:55:00|8533.7|8525.7|8532.7|8526.7|8533.7|8527.7|8529.7|8523.7|27
1618329600000|2021-04-13 16:00:00|8531.7|8524.7|8531.7|8525.7|8532.7|8526.7|8528.7|8522.7|82
1618329900000|2021-04-13 16:05:00|8530.7|8524.7|8530.7|8523.7|8532.7|8525.7|8529.7|8522.7|16
1618330200000|2021-04-13 16:10:00|8531.7|8524.7|8530.7|8524.7|8532.7|8525.7|8529.7|8523.7|26
1618330500000|2021-04-13 16:15:00|8531.7|8523.7|8532.7|8525.7|8532.7|8526.7|8528.7|8521.7|14
1618330800000|2021-04-13 16:20:00|8531.7|8526.7|8530.7|8523.7|8532.7|8526.7|8530.7|8523.7|21
1618331100000|2021-04-13 16:25:00|8531.7|8524.7|8532.7|8526.7|8533.7|8526.7|8529.7|8523.7|15
1618331400000|2021-04-13 16:30:00|8533.7|8525.7|8532.7|8526.7|8534.7|8526.7|8532.7|8525.7|12
1618331700000|2021-04-13 16:35:00|8533.7|8525.7|8531.7|8524.7|8533.7|8526.7|8530.7|8523.7|9
1618332000000|2021-04-13 16:40:00|8530.7|8523.7|8530.7|8524.7|8531.7|8524.7|8528.7|8522.7|10
1618332300000|2021-04-13 16:45:00|8531.7|8523.7|8526.7|8520.7|8531.7|8524.7|8525.7|8519.7|35
1618332600000|2021-04-13 16:50:00|8525.7|8519.7|8526.7|8519.7|8527.7|8520.7|8525.7|8519.7|8
1618332900000|2021-04-13 16:55:00|8525.7|8518.7|8525.7|8518.7|8526.7|8520.7|8524.7|8517.7|11
1618333200000|2021-04-13 17:00:00|8526.7|8519.7|8525.7|8518.7|8529.7|8522.7|8523.7|8516.7|14
1618333500000|2021-04-13 17:05:00|8526.7|8519.7|8525.7|8517.7|8526.7|8519.7|8522.7|8514.7|12
1618333800000|2021-04-13 17:10:00|8524.7|8518.7|8528.7|8522.7|8529.7|8522.7|8522.7|8515.7|12
1618334100000|2021-04-13 17:15:00|8529.7|8521.7|8529.7|8522.7|8529.7|8523.7|8528.7|8521.7|6
1618334400000|2021-04-13 17:20:00|8530.7|8523.7|8530.7|8523.7|8530.7|8523.7|8527.7|8521.7|5
1618334700000|2021-04-13 17:25:00|8529.7|8524.7|8531.7|8524.7|8532.7|8525.7|8529.7|8523.7|8
1618335000000|2021-04-13 17:30:00|8532.7|8525.7|8532.7|8525.7|8532.7|8525.7|8530.7|8524.7|12
1618335300000|2021-04-13 17:35:00|8533.7|8526.7|8534.7|8527.7|8534.7|8527.7|8532.7|8525.7|5
1618335600000|2021-04-13 17:40:00|8535.7|8528.7|8536.7|8529.7|8536.7|8530.7|8535.7|8528.7|5
1618335900000|2021-04-13 17:45:00|8535.7|8528.7|8531.7|8525.7|8535.7|8528.7|8531.7|8525.7|36
1618336200000|2021-04-13 17:50:00|8532.7|8524.7|8530.7|8523.7|8532.7|8526.7|8530.7|8523.7|26
1618336500000|2021-04-13 17:55:00|8529.7|8522.7|8533.6|8521.6|8533.6|8524.7|8528.7|8521.6|23
1618336800000|2021-04-13 18:00:00|8533.5|8521.5|8534.2|8522.2|8536|8524|8531.8|8519.8|0
1618337100000|2021-04-13 18:05:00|8534.1|8522.1|8532|8520|8536|8524|8531.8|8519.8|0
1618337400000|2021-04-13 18:10:00|8532.1|8520.1|8536.5|8524.5|8536.6|8524.6|8532.1|8520.1|0
1618337700000|2021-04-13 18:15:00|8536.6|8524.6|8538.6|8526.6|8538.6|8526.6|8534.5|8522.5|0
1618338000000|2021-04-13 18:20:00|8538.5|8526.5|8538.7|8526.7|8538.8|8526.8|8538.5|8526.5|0
1618338300000|2021-04-13 18:25:00|8538.8|8526.8|8536.6|8524.6|8538.8|8526.8|8536.6|8524.6|0
1618338600000|2021-04-13 18:30:00|8536.7|8524.7|8539|8527|8539.1|8527.1|8536.6|8524.6|28
1618338900000|2021-04-13 18:35:00|8539.1|8527.1|8536.9|8524.9|8539.2|8527.2|8536.8|8524.8|0
1618339200000|2021-04-13 18:40:00|8537|8525|8537.1|8525.1|8539|8527|8536.9|8524.9|0
1618339500000|2021-04-13 18:45:00|8537.2|8525.2|8539.3|8527.3|8539.3|8527.3|8537|8525|0
1618339800000|2021-04-13 18:50:00|8539.2|8527.2|8539.1|8527.1|8541.2|8529.2|8537.2|8525.2|0
1618340100000|2021-04-13 18:55:00|8539.2|8527.2|8539.6|8527.6|8541.5|8529.5|8539.2|8527.2|0
1618340400000|2021-04-13 19:00:00|8539.7|8527.7|8542.1|8530.1|8544.2|8532.2|8539.7|8527.7|0
1618340700000|2021-04-13 19:05:00|8542|8530|8544.3|8532.3|8544.4|8532.4|8541.8|8529.8|0
1618341000000|2021-04-13 19:10:00|8544.4|8532.4|8544.3|8532.3|8544.7|8532.7|8542.5|8530.5|0
1618341300000|2021-04-13 19:15:00|8544.4|8532.4|8542.5|8530.5|8544.6|8532.6|8542.1|8530.1|0
1618341600000|2021-04-13 19:20:00|8544.4|8532.4|8542.4|8530.4|8544.7|8532.7|8542.3|8530.3|0
1618341900000|2021-04-13 19:25:00|8542.5|8530.5|8542.5|8530.5|8542.7|8530.7|8542.4|8530.4|0
1618342200000|2021-04-13 19:30:00|8542.6|8530.6|8542.1|8530.1|8544.5|8532.5|8542|8530|0
1618342500000|2021-04-13 19:35:00|8542|8530|8541.5|8529.5|8542.1|8530.1|8539.8|8527.8|0
1618342800000|2021-04-13 19:40:00|8541.6|8529.6|8543.3|8531.3|8543.5|8531.5|8541.1|8529.1|0
1618343100000|2021-04-13 19:45:00|8543.2|8531.2|8545.1|8533.1|8547.1|8535.1|8543.2|8531.2|0
1618343400000|2021-04-13 19:50:00|8545.2|8533.2|8541.2|8529.2|8545.2|8533.2|8538.7|8526.7|0
1618343700000|2021-04-13 19:55:00|8541.3|8529.3|8544.7|8532.7|8544.9|8532.9|8539.1|8527.1|0
1618344000000|2021-04-13 20:00:00|8544.6|8532.6|8545.9|8533.9|8547|8535|8544.6|8532.6|0
1618344300000|2021-04-13 20:05:00|8546.5|8534.5|8547.4|8535.4|8547.4|8535.4|8545|8533|0
1618344600000|2021-04-13 20:10:00|8547|8535|8548.3|8536.3|8548.9|8536.9|8546.5|8534.5|0
1618344900000|2021-04-13 20:15:00|8547.9|8535.9|8547.9|8535.9|8548.3|8536.3|8547.9|8535.9|0
1618345200000|2021-04-13 20:20:00|8548.1|8536.1|8548.1|8536.1|8548.7|8536.7|8547.9|8535.9|0
1618345500000|2021-04-13 20:25:00|8548.3|8536.3|8548.1|8536.1|8548.7|8536.7|8548.1|8536.1|0
1618345800000|2021-04-13 20:30:00|8549.1|8537.1|8550.2|8538.2|8550.6|8538.6|8548.2|8536.2|0
1618346100000|2021-04-13 20:35:00|8550.1|8538.1|8548.7|8536.7|8550.6|8538.6|8548.2|8536.2|0
1618346400000|2021-04-13 20:40:00|8548.6|8536.6|8549.1|8537.1|8549.1|8537.1|8548.2|8536.2|0
1618346700000|2021-04-13 20:45:00|8548.7|8536.7|8547.8|8535.8|8549.1|8537.1|8547.4|8535.4|0
1618347000000|2021-04-13 20:50:00|8547.4|8535.4|8548.7|8536.7|8549.1|8537.1|8547.4|8535.4|0
1618347300000|2021-04-13 20:55:00|8549.1|8537.1|8548.5|8536.5|8549.1|8537.1|8546.3|8534.3|0
1618347600000|2021-04-13 21:00:00|8548.1|8536.1|8548.3|8536.3|8548.7|8536.7|8548.1|8536.1|0
1618348200000|2021-04-13 21:10:00|8548.1|8536.1|8548.1|8536.1|8548.3|8536.3|8547.9|8535.9|0
1618348500000|2021-04-13 21:15:00|8547.9|8535.9|8547.7|8535.7|8548.1|8536.1|8547.3|8535.3|0
1618348800000|2021-04-13 21:20:00|8547.9|8535.9|8547.9|8535.9|8547.9|8535.9|8547.3|8535.3|0
1618349100000|2021-04-13 21:25:00|8548.1|8536.1|8547.7|8535.7|8548.1|8536.1|8547.5|8535.5|0
1618349400000|2021-04-13 21:30:00|8547.3|8535.3|8547.1|8535.1|8547.3|8535.3|8546.9|8534.9|0
1618349700000|2021-04-13 21:35:00|8547.5|8535.5|8548.1|8536.1|8548.1|8536.1|8547.1|8535.1|0
1618350000000|2021-04-13 21:40:00|8547.7|8535.7|8547.5|8535.5|8547.7|8535.7|8547.3|8535.3|0
1618350300000|2021-04-13 21:45:00|8547.3|8535.3|8547.5|8535.5|8547.7|8535.7|8547.3|8535.3|0
1618350600000|2021-04-13 21:50:00|8547.7|8535.7|8547.5|8535.5|8547.7|8535.7|8547.5|8535.5|0
1618350900000|2021-04-13 21:55:00|8547.7|8535.7|8547.7|8535.7|8548.3|8536.3|8547.5|8535.5|0
1618351200000|2021-04-13 22:00:00|8548|8536|8547.6|8535.6|8548.9|8536.9|8547.2|8535.2|0
1618351500000|2021-04-13 22:05:00|8547.4|8535.4|8545.9|8533.9|8547.6|8535.6|8545.5|8533.5|0
1618351800000|2021-04-13 22:10:00|8545.5|8533.5|8545|8533|8546.5|8534.5|8545|8533|0
1618352100000|2021-04-13 22:15:00|8545.1|8533.1|8545.9|8533.9|8546.5|8534.5|8545|8533|0
1618352400000|2021-04-13 22:20:00|8546|8534|8545|8533|8546.5|8534.5|8545|8533|0
1618352700000|2021-04-13 22:25:00|8544.6|8532.6|8545.5|8533.5|8545.5|8533.5|8544.2|8532.2|0
1618353000000|2021-04-13 22:30:00|8545.9|8533.9|8545|8533|8546.5|8534.5|8544.2|8532.2|0
1618353300000|2021-04-13 22:35:00|8545.1|8533.1|8544.2|8532.2|8545.5|8533.5|8544.2|8532.2|0
1618353600000|2021-04-13 22:40:00|8544.6|8532.6|8543.7|8531.7|8544.6|8532.6|8543.7|8531.7|0
1618353900000|2021-04-13 22:45:00|8543.8|8531.8|8544.2|8532.2|8544.4|8532.4|8543.7|8531.7|0
1618354200000|2021-04-13 22:50:00|8544.4|8532.4|8544.2|8532.2|8544.4|8532.4|8543.7|8531.7|0
1618354500000|2021-04-13 22:55:00|8544.4|8532.4|8544.6|8532.6|8544.6|8532.6|8544.2|8532.2|0
1618354800000|2021-04-13 23:00:00|8544.8|8532.8|8544.2|8532.2|8545|8533|8543.3|8531.3|0
1618355100000|2021-04-13 23:05:00|8544.1|8532.1|8542.7|8530.7|8544.1|8532.1|8542.3|8530.3|0
1618355400000|2021-04-13 23:10:00|8542.5|8530.5|8541.4|8529.4|8542.7|8530.7|8541.4|8529.4|0
1618355700000|2021-04-13 23:15:00|8541.8|8529.8|8543.3|8531.3|8543.3|8531.3|8541.4|8529.4|0
1618356000000|2021-04-13 23:20:00|8542.7|8530.7|8542.7|8530.7|8543.7|8531.7|8542.7|8530.7|0
1618356300000|2021-04-13 23:25:00|8542.9|8530.9|8543.3|8531.3|8543.3|8531.3|8541.8|8529.8|0
1618356600000|2021-04-13 23:30:00|8542.7|8530.7|8543.7|8531.7|8544.6|8532.6|8542.7|8530.7|0
1618356900000|2021-04-13 23:35:00|8543.8|8531.8|8544.2|8532.2|8544.6|8532.6|8543.8|8531.8|0
1618357200000|2021-04-13 23:40:00|8544.1|8532.1|8543.5|8531.5|8544.2|8532.2|8543.3|8531.3|0
1618357500000|2021-04-13 23:45:00|8543.3|8531.3|8541.9|8529.9|8543.4|8531.4|8541.5|8529.5|0
1618357800000|2021-04-13 23:50:00|8542.1|8530.1|8542.7|8530.7|8543.4|8531.4|8541.5|8529.5|0
1618358100000|2021-04-13 23:55:00|8542.5|8530.5|8541.9|8529.9|8542.7|8530.7|8541.9|8529.9|0
1618358400000|2021-04-14 00:00:00|8542.3|8530.3|8541.5|8529.5|8543.4|8531.4|8541|8529|0
1618358700000|2021-04-14 00:05:00|8541.7|8529.7|8541.9|8529.9|8542.3|8530.3|8541.5|8529.5|0
1618359000000|2021-04-14 00:10:00|8541.8|8529.8|8541.5|8529.5|8542.3|8530.3|8541|8529|0
1618359300000|2021-04-14 00:15:00|8538.5|8526.5|8532.7|8520.7|8538.5|8526.5|8531.7|8519.7|0
1618359600000|2021-04-14 00:20:00|8531.9|8519.9|8532.4|8520.4|8532.5|8520.5|8530.3|8518.3|0
1618359900000|2021-04-14 00:25:00|8533.2|8521.2|8536.5|8524.5|8536.5|8524.5|8533.2|8521.2|0
1618360200000|2021-04-14 00:30:00|8536.9|8524.9|8534.4|8522.4|8538.6|8526.6|8534.3|8522.3|0
1618360500000|2021-04-14 00:35:00|8534.7|8522.7|8536.5|8524.5|8536.5|8524.5|8534.3|8522.3|0
1618360800000|2021-04-14 00:40:00|8537.3|8525.3|8538.6|8526.6|8540.7|8528.7|8537.3|8525.3|0
1618361100000|2021-04-14 00:45:00|8538.7|8526.7|8538.6|8526.6|8540.7|8528.7|8538.6|8526.6|0
1618361400000|2021-04-14 00:50:00|8538.7|8526.7|8534.4|8522.4|8538.7|8526.7|8534.4|8522.4|0
1618361700000|2021-04-14 00:55:00|8533.6|8521.6|8532.3|8520.3|8533.6|8521.6|8530.2|8518.2|0
1618362000000|2021-04-14 01:00:00|8532.1|8520.1|8534.2|8522.2|8536.2|8524.2|8532.1|8520.1|0
1618362300000|2021-04-14 01:05:00|8534.3|8522.3|8534.3|8522.3|8534.3|8522.3|8533.2|8521.2|0
1618362600000|2021-04-14 01:10:00|8534.7|8522.7|8536.4|8524.4|8536.4|8524.4|8534.3|8522.3|0
1618362900000|2021-04-14 01:15:00|8536.5|8524.5|8542.7|8530.7|8543.8|8531.8|8536.4|8524.4|0
1618363200000|2021-04-14 01:20:00|8542.8|8530.8|8540.6|8528.6|8542.8|8530.8|8538.6|8526.6|0
1618363500000|2021-04-14 01:25:00|8540.7|8528.7|8538.5|8526.5|8540.7|8528.7|8538.5|8526.5|0
1618363800000|2021-04-14 01:30:00|8537.7|8525.7|8535.5|8523.5|8538.5|8526.5|8535.5|8523.5|0
1618364100000|2021-04-14 01:35:00|8534.3|8522.3|8536.3|8524.3|8536.3|8524.3|8534.2|8522.2|0
1618364400000|2021-04-14 01:40:00|8536.4|8524.4|8538.4|8526.4|8540.6|8528.6|8536.3|8524.3|0
1618364700000|2021-04-14 01:45:00|8538.5|8526.5|8540.7|8528.7|8540.7|8528.7|8538.4|8526.4|0
1618365000000|2021-04-14 01:50:00|8540.6|8528.6|8544.9|8532.9|8544.9|8532.9|8540.6|8528.6|0
1618365300000|2021-04-14 01:55:00|8544.8|8532.8|8541.2|8529.2|8544.8|8532.8|8541.2|8529.2|0
1618365600000|2021-04-14 02:00:00|8541.3|8529.3|8541.1|8529.1|8543.3|8531.3|8541.1|8529.1|0
1618365900000|2021-04-14 02:05:00|8541.2|8529.2|8541.1|8529.1|8543.2|8531.2|8541.1|8529.1|0
1618366200000|2021-04-14 02:10:00|8541|8529|8540.5|8528.5|8542.6|8530.6|8539.5|8527.5|0
1618366500000|2021-04-14 02:15:00|8540.6|8528.6|8542.6|8530.6|8542.6|8530.6|8540.6|8528.6|0
1618366800000|2021-04-14 02:20:00|8543.4|8531.4|8542|8530|8544.7|8532.7|8542|8530|0
1618367100000|2021-04-14 02:25:00|8542.4|8530.4|8541.9|8529.9|8544.1|8532.1|8541.9|8529.9|0
1618367400000|2021-04-14 02:30:00|8542|8530|8544.1|8532.1|8544.1|8532.1|8542|8530|0
1618367700000|2021-04-14 02:35:00|8544.2|8532.2|8544.1|8532.1|8544.2|8532.2|8544.1|8532.1|0
1618368000000|2021-04-14 02:40:00|8544|8532|8542|8530|8544.1|8532.1|8541.9|8529.9|0
1618368300000|2021-04-14 02:45:00|8541.9|8529.9|8541.9|8529.9|8542|8530|8539.9|8527.9|0
1618368600000|2021-04-14 02:50:00|8542|8530|8539.8|8527.8|8542|8530|8539.8|8527.8|0
1618368900000|2021-04-14 02:55:00|8539.7|8527.7|8539.9|8527.9|8541.9|8529.9|8537.7|8525.7|0
1618369200000|2021-04-14 03:00:00|8540.2|8528.2|8537.8|8525.8|8540.5|8528.5|8537.7|8525.7|0
1618369500000|2021-04-14 03:05:00|8537.7|8525.7|8537.7|8525.7|8537.8|8525.8|8535.7|8523.7|0
1618369800000|2021-04-14 03:10:00|8536.9|8524.9|8537.8|8525.8|8537.8|8525.8|8535.7|8523.7|0
1618370100000|2021-04-14 03:15:00|8537.2|8525.2|8539.3|8527.3|8539.3|8527.3|8535.1|8523.1|0
1618370400000|2021-04-14 03:20:00|8538.9|8526.9|8537.2|8525.2|8539.3|8527.3|8537.2|8525.2|0
1618370700000|2021-04-14 03:25:00|8537.3|8525.3|8537.2|8525.2|8537.3|8525.3|8537.1|8525.1|0
1618371000000|2021-04-14 03:30:00|8537.3|8525.3|8539.3|8527.3|8539.3|8527.3|8537.2|8525.2|0
1618371600000|2021-04-14 03:40:00|8539.2|8527.2|8538.2|8526.2|8539.3|8527.3|8537.2|8525.2|0
1618371900000|2021-04-14 03:45:00|8538.3|8526.3|8537.2|8525.2|8539.3|8527.3|8537.2|8525.2|0
1618372200000|2021-04-14 03:50:00|8538.2|8526.2|8539.3|8527.3|8539.3|8527.3|8537.2|8525.2|0
1618372500000|2021-04-14 03:55:00|8540.4|8528.4|8539.3|8527.3|8540.4|8528.4|8539.3|8527.3|0
1618372800000|2021-04-14 04:00:00|8539.7|8527.7|8539.3|8527.3|8541.4|8529.4|8539.3|8527.3|0
1618373100000|2021-04-14 04:05:00|8539.4|8527.4|8539.4|8527.4|8541.4|8529.4|8539.4|8527.4|0
1618373400000|2021-04-14 04:10:00|8539.8|8527.8|8541.4|8529.4|8541.4|8529.4|8539.4|8527.4|0
1618373700000|2021-04-14 04:15:00|8541.5|8529.5|8541.5|8529.5|8543.5|8531.5|8541.4|8529.4|0
1618374000000|2021-04-14 04:20:00|8541.4|8529.4|8541.4|8529.4|8541.5|8529.5|8539.4|8527.4|0
1618374300000|2021-04-14 04:25:00|8541.5|8529.5|8543.5|8531.5|8543.5|8531.5|8541.4|8529.4|0
1618374600000|2021-04-14 04:30:00|8543.9|8531.9|8543.5|8531.5|8544.5|8532.5|8543.5|8531.5|0
1618374900000|2021-04-14 04:35:00|8544.3|8532.3|8545.6|8533.6|8547.6|8535.6|8544.3|8532.3|0
1618375200000|2021-04-14 04:40:00|8546|8534|8547.7|8535.7|8548.7|8536.7|8546|8534|0
1618375500000|2021-04-14 04:45:00|8548.4|8536.4|8549.5|8537.5|8549.7|8537.7|8548.4|8536.4|0
1618375800000|2021-04-14 04:50:00|8550.3|8538.3|8551.7|8539.7|8553.7|8541.7|8550.3|8538.3|0
1618376100000|2021-04-14 04:55:00|8551.6|8539.6|8551.5|8539.5|8551.6|8539.6|8551.5|8539.5|0
1618376400000|2021-04-14 05:00:00|8551.6|8539.6|8549.4|8537.4|8553.6|8541.6|8549.4|8537.4|0
1618376700000|2021-04-14 05:05:00|8549.5|8537.5|8553.7|8541.7|8553.7|8541.7|8549.4|8537.4|0
1618377000000|2021-04-14 05:10:00|8553.8|8541.8|8551.6|8539.6|8553.8|8541.8|8551.6|8539.6|0
1618377300000|2021-04-14 05:15:00|8550.8|8538.8|8549.5|8537.5|8551.6|8539.6|8549.5|8537.5|0
1618377600000|2021-04-14 05:20:00|8550.3|8538.3|8551.6|8539.6|8551.6|8539.6|8550.3|8538.3|0
1618377900000|2021-04-14 05:25:00|8551.5|8539.5|8549.5|8537.5|8551.5|8539.5|8549.5|8537.5|0
1618378200000|2021-04-14 05:30:00|8550.3|8538.3|8551.5|8539.5|8551.6|8539.6|8550.3|8538.3|0
1618378500000|2021-04-14 05:35:00|8551.1|8539.1|8549.4|8537.4|8551.5|8539.5|8549.4|8537.4|0
1618378800000|2021-04-14 05:40:00|8549.3|8537.3|8551.5|8539.5|8555.6|8543.6|8549.3|8537.3|0
1618379100000|2021-04-14 05:45:00|8551.6|8539.6|8553.6|8541.6|8553.7|8541.7|8551.5|8539.5|0
1618379400000|2021-04-14 05:50:00|8553.7|8541.7|8551.6|8539.6|8553.7|8541.7|8551.6|8539.6|0
1618379700000|2021-04-14 05:55:00|8552.4|8540.4|8553.7|8541.7|8555.7|8543.7|8551.6|8539.6|0
1618380000000|2021-04-14 06:00:00|8553.5|8541.5|8539.7|8534.7|8553.6|8544.7|8537.2|8532.2|20
1618380300000|2021-04-14 06:05:00|8541.7|8536.7|8537.2|8532.2|8541.7|8536.7|8537.2|8532.2|10
1618380600000|2021-04-14 06:10:00|8537.7|8532.7|8535.2|8530.2|8537.7|8532.7|8534.2|8529.2|7
1618380900000|2021-04-14 06:15:00|8537.7|8532.7|8538.7|8533.7|8541.2|8536.2|8536.2|8531.2|26
1618381200000|2021-04-14 06:20:00|8539.2|8534.2|8536.2|8531.2|8539.2|8534.2|8533.2|8528.2|10
1618381500000|2021-04-14 06:25:00|8536.7|8531.7|8536.2|8531.2|8537.7|8532.7|8536.2|8531.2|22
1618381800000|2021-04-14 06:30:00|8535.7|8530.7|8538.2|8533.2|8538.2|8533.2|8535.2|8530.2|34
1618382100000|2021-04-14 06:35:00|8538.7|8533.7|8543.2|8538.2|8544.2|8539.2|8538.7|8533.7|25
1618382400000|2021-04-14 06:40:00|8543.7|8538.7|8545.2|8540.2|8546.7|8541.7|8543.7|8538.7|32
1618382700000|2021-04-14 06:45:00|8544.7|8539.7|8540.2|8535.2|8545.2|8540.2|8539.7|8534.7|4
1618383000000|2021-04-14 06:50:00|8540.7|8535.7|8539.7|8534.7|8540.7|8535.7|8537.2|8532.2|5
1618383300000|2021-04-14 06:55:00|8540.2|8535.2|8540.7|8535.7|8541.7|8536.7|8534.7|8529.7|94
1618383600000|2021-04-14 07:00:00|8541.2|8536.2|8517.7|8512.7|8541.2|8536.2|8509.7|8504.7|1214
1618383900000|2021-04-14 07:05:00|8518.2|8513.2|8528.7|8523.7|8531.2|8526.2|8514.2|8509.2|590
1618384200000|2021-04-14 07:10:00|8528.2|8523.2|8519.2|8514.2|8528.7|8523.7|8518.7|8513.7|591
1618384500000|2021-04-14 07:15:00|8518.7|8513.7|8531.7|8526.7|8532.2|8527.2|8517.7|8512.7|263
1618384800000|2021-04-14 07:20:00|8532.2|8527.2|8525.7|8520.7|8533.7|8528.7|8517.2|8512.2|367
1618385100000|2021-04-14 07:25:00|8526.2|8521.2|8520.7|8515.7|8528.2|8523.2|8515.7|8510.7|830
1618385400000|2021-04-14 07:30:00|8520.2|8515.2|8528.7|8523.7|8530.7|8525.7|8517.2|8512.2|170
1618385700000|2021-04-14 07:35:00|8529.2|8524.2|8532.2|8527.2|8534.7|8529.7|8527.2|8522.2|113
1618386000000|2021-04-14 07:40:00|8531.7|8526.7|8522.2|8517.2|8532.7|8527.7|8521.2|8516.2|271
1618386300000|2021-04-14 07:45:00|8522.7|8517.7|8519.2|8514.2|8525.7|8520.7|8516.2|8511.2|412
1618386600000|2021-04-14 07:50:00|8519.7|8514.7|8516.2|8511.2|8521.2|8516.2|8514.7|8509.7|612
1618386900000|2021-04-14 07:55:00|8516.7|8511.7|8523.2|8518.2|8526.2|8521.2|8516.2|8511.2|2329
1618387200000|2021-04-14 08:00:00|8522.7|8517.7|8526.2|8521.2|8527.2|8522.2|8519.2|8514.2|74
1618387500000|2021-04-14 08:05:00|8526.7|8521.7|8532.2|8527.2|8533.2|8528.2|8525.2|8520.2|786
1618387800000|2021-04-14 08:10:00|8531.7|8526.7|8531.2|8526.2|8537.2|8532.2|8530.7|8525.7|395
1618388100000|2021-04-14 08:15:00|8530.7|8525.7|8531.2|8526.2|8533.2|8528.2|8526.2|8521.2|355
1618388400000|2021-04-14 08:20:00|8530.7|8525.7|8531.2|8526.2|8534.2|8529.2|8529.2|8524.2|490
1618388700000|2021-04-14 08:25:00|8530.7|8525.7|8525.2|8520.2|8531.2|8526.2|8525.2|8520.2|47
1618389000000|2021-04-14 08:30:00|8524.7|8519.7|8534.2|8529.2|8536.7|8531.7|8524.2|8519.2|435
1618389300000|2021-04-14 08:35:00|8534.7|8529.7|8541.7|8536.7|8542.7|8537.7|8534.7|8529.7|401
1618389600000|2021-04-14 08:40:00|8542.2|8537.2|8533.2|8528.2|8543.7|8538.7|8532.7|8527.7|679
1618389900000|2021-04-14 08:45:00|8533.7|8528.7|8530.2|8525.2|8534.2|8529.2|8528.7|8523.7|38
1618390200000|2021-04-14 08:50:00|8530.7|8525.7|8529.7|8524.7|8534.2|8529.2|8527.7|8522.7|394
1618390500000|2021-04-14 08:55:00|8530.2|8525.2|8538.2|8533.2|8539.7|8534.7|8529.7|8524.7|1170
1618390800000|2021-04-14 09:00:00|8537.7|8532.7|8547.2|8542.2|8547.7|8542.7|8537.2|8532.2|1720
1618391100000|2021-04-14 09:05:00|8547.7|8542.7|8548.2|8543.2|8548.2|8543.2|8540.2|8535.2|518
1618391400000|2021-04-14 09:10:00|8548.7|8543.7|8541.7|8536.7|8550.2|8545.2|8541.2|8536.2|660
1618391700000|2021-04-14 09:15:00|8540.7|8535.7|8540.2|8535.2|8543.7|8538.7|8540.2|8535.2|214
1618392000000|2021-04-14 09:20:00|8540.7|8535.7|8544.7|8539.7|8545.7|8540.7|8540.2|8535.2|62
1618392300000|2021-04-14 09:25:00|8544.2|8539.2|8543.2|8538.2|8548.2|8543.2|8542.2|8537.2|37
1618392600000|2021-04-14 09:30:00|8542.7|8537.7|8542.7|8537.7|8544.7|8539.7|8539.7|8534.7|10034
1618392900000|2021-04-14 09:35:00|8543.2|8538.2|8542.7|8537.7|8545.2|8540.2|8540.7|8535.7|209
1618393200000|2021-04-14 09:40:00|8542.2|8537.2|8539.2|8534.2|8542.7|8537.7|8538.7|8533.7|51
1618393500000|2021-04-14 09:45:00|8538.7|8533.7|8537.2|8532.2|8538.7|8533.7|8532.7|8527.7|92
1618393800000|2021-04-14 09:50:00|8536.7|8531.7|8539.2|8534.2|8540.2|8535.2|8535.2|8530.2|81
1618394100000|2021-04-14 09:55:00|8539.7|8534.7|8545.2|8540.2|8545.2|8540.2|8539.7|8534.7|62
1618394400000|2021-04-14 10:00:00|8544.7|8539.7|8539.7|8534.7|8546.2|8541.2|8539.7|8534.7|76
1618394700000|2021-04-14 10:05:00|8539.2|8534.2|8539.2|8534.2|8540.7|8535.7|8536.2|8531.2|676
1618395000000|2021-04-14 10:10:00|8539.7|8534.7|8544.2|8539.2|8545.2|8540.2|8534.7|8529.7|286
1618395300000|2021-04-14 10:15:00|8543.2|8538.2|8543.2|8538.2|8544.7|8539.7|8540.7|8535.7|113
1618395600000|2021-04-14 10:20:00|8543.7|8538.7|8546.2|8541.2|8548.2|8543.2|8542.2|8537.2|42
1618395900000|2021-04-14 10:25:00|8545.7|8540.7|8545.2|8540.2|8546.2|8541.2|8540.7|8535.7|33
1618396200000|2021-04-14 10:30:00|8545.7|8540.7|8550.2|8545.2|8551.7|8546.7|8545.2|8540.2|203
1618396500000|2021-04-14 10:35:00|8550.7|8545.7|8552.2|8547.2|8553.7|8548.7|8550.2|8545.2|64
1618396800000|2021-04-14 10:40:00|8552.7|8547.7|8547.7|8542.7|8552.7|8547.7|8547.7|8542.7|165
1618397100000|2021-04-14 10:45:00|8548.2|8543.2|8549.2|8544.2|8549.7|8544.7|8545.7|8540.7|52
1618397400000|2021-04-14 10:50:00|8549.7|8544.7|8551.7|8546.7|8553.2|8548.2|8546.2|8541.2|289
1618397700000|2021-04-14 10:55:00|8552.2|8547.2|8550.2|8545.2|8552.2|8547.2|8547.7|8542.7|62
1618398000000|2021-04-14 11:00:00|8549.7|8544.7|8550.2|8545.2|8554.2|8549.2|8548.2|8543.2|335
1618398300000|2021-04-14 11:05:00|8550.7|8545.7|8554.2|8549.2|8554.7|8549.7|8550.2|8545.2|42
1618398600000|2021-04-14 11:10:00|8553.7|8548.7|8554.2|8549.2|8557.2|8552.2|8552.2|8547.2|53
1618398900000|2021-04-14 11:15:00|8553.7|8548.7|8560.7|8555.7|8560.7|8555.7|8552.2|8547.2|49
1618399200000|2021-04-14 11:20:00|8560.2|8555.2|8564.2|8559.2|8565.7|8560.7|8559.7|8554.7|1079
1618399500000|2021-04-14 11:25:00|8563.7|8558.7|8567.2|8562.2|8568.7|8563.7|8563.2|8558.2|35
1618399800000|2021-04-14 11:30:00|8567.7|8562.7|8576.2|8571.2|8578.2|8573.2|8564.7|8559.7|171
1618400100000|2021-04-14 11:35:00|8576.7|8571.7|8583.2|8578.2|8586.2|8581.2|8573.7|8568.7|356
1618400400000|2021-04-14 11:40:00|8581.9|8576.9|8581.9|8576.9|8585.4|8580.4|8578.4|8573.4|822
1618400700000|2021-04-14 11:45:00|8582.4|8577.4|8571.9|8566.9|8582.4|8577.4|8570.9|8565.9|238
1618401000000|2021-04-14 11:50:00|8572.4|8567.4|8572.9|8567.9|8576.4|8571.4|8568.4|8563.4|54
1618401300000|2021-04-14 11:55:00|8572.4|8567.4|8573.9|8568.9|8577.9|8572.9|8572.4|8567.4|66
1618401600000|2021-04-14 12:00:00|8574.9|8569.9|8572.9|8567.9|8574.9|8569.9|8570.9|8565.9|108
1618401900000|2021-04-14 12:05:00|8572.4|8567.4|8562.9|8557.9|8572.4|8567.4|8561.4|8556.4|102
1618402200000|2021-04-14 12:10:00|8563.4|8558.4|8563.9|8558.9|8566.9|8561.9|8561.4|8556.4|85
1618402500000|2021-04-14 12:15:00|8563.4|8558.4|8551.4|8546.4|8563.4|8558.4|8551.4|8546.4|100
1618402800000|2021-04-14 12:20:00|8550.9|8545.9|8546.9|8541.9|8550.9|8545.9|8544.9|8539.9|198
1618403100000|2021-04-14 12:25:00|8546.4|8541.4|8545.9|8540.9|8548.4|8543.4|8544.4|8539.4|363
1618403400000|2021-04-14 12:30:00|8546.4|8541.4|8548.4|8543.4|8549.4|8544.4|8545.4|8540.4|131
1618403700000|2021-04-14 12:35:00|8547.9|8542.9|8550.9|8545.9|8552.4|8547.4|8547.9|8542.9|586
1618404000000|2021-04-14 12:40:00|8549.9|8544.9|8544.9|8539.9|8551.9|8546.9|8544.4|8539.4|94
1618404300000|2021-04-14 12:45:00|8544.4|8539.4|8540.9|8535.9|8546.4|8541.4|8538.4|8533.4|106
1618404600000|2021-04-14 12:50:00|8541.4|8536.4|8544.9|8539.9|8547.4|8542.4|8540.9|8535.9|93
1618404900000|2021-04-14 12:55:00|8545.4|8540.4|8547.9|8542.9|8550.9|8545.9|8542.4|8537.4|158
1618405200000|2021-04-14 13:00:00|8547.4|8542.4|8558.9|8553.9|8559.9|8554.9|8546.4|8541.4|122
1618405500000|2021-04-14 13:05:00|8558.4|8553.4|8558.9|8553.9|8561.9|8556.9|8555.9|8550.9|118
1618405800000|2021-04-14 13:10:00|8559.4|8554.4|8547.9|8542.9|8560.4|8555.4|8547.4|8542.4|120
1618406100000|2021-04-14 13:15:00|8548.4|8543.4|8548.9|8543.9|8550.9|8545.9|8543.9|8538.9|120
1618406400000|2021-04-14 13:20:00|8548.4|8543.4|8551.4|8546.4|8551.9|8546.9|8545.9|8540.9|153
1618406700000|2021-04-14 13:25:00|8551.9|8546.9|8562.9|8557.9|8564.9|8559.9|8551.4|8546.4|158
1618407000000|2021-04-14 13:30:00|8563.4|8558.4|8562.9|8557.9|8574.4|8569.4|8562.4|8557.4|268
1618407300000|2021-04-14 13:35:00|8563.4|8558.4|8577.4|8572.4|8578.4|8573.4|8562.9|8557.9|288
1618407600000|2021-04-14 13:40:00|8577.9|8572.9|8565.4|8560.4|8578.9|8573.9|8562.4|8557.4|124
1618407900000|2021-04-14 13:45:00|8564.4|8559.4|8565.9|8560.9|8571.4|8566.4|8564.4|8559.4|188
1618408200000|2021-04-14 13:50:00|8566.4|8561.4|8568.9|8563.9|8573.9|8568.9|8566.4|8561.4|237
1618408500000|2021-04-14 13:55:00|8568.4|8563.4|8573.4|8568.4|8574.9|8569.9|8568.4|8563.4|149
1618408800000|2021-04-14 14:00:00|8573.9|8568.9|8570.9|8565.9|8577.4|8572.4|8569.9|8564.9|176
1618409100000|2021-04-14 14:05:00|8570.4|8565.4|8574.9|8569.9|8581.9|8576.9|8567.4|8562.4|260
1618409400000|2021-04-14 14:10:00|8575.4|8570.4|8576.9|8571.9|8578.4|8573.4|8573.9|8568.9|139
1618409700000|2021-04-14 14:15:00|8576.4|8571.4|8573.4|8568.4|8577.9|8572.9|8571.4|8566.4|140
1618410000000|2021-04-14 14:20:00|8573.9|8568.9|8570.9|8565.9|8577.9|8572.9|8566.4|8561.4|145
1618410300000|2021-04-14 14:25:00|8571.4|8566.4|8570.4|8565.4|8572.4|8567.4|8568.4|8563.4|167
1618410600000|2021-04-14 14:30:00|8570.9|8565.9|8582.9|8577.9|8585.4|8580.4|8570.9|8565.9|107
1618410900000|2021-04-14 14:35:00|8582.4|8577.4|8585.9|8580.9|8587.4|8582.4|8578.9|8573.9|80
1618411200000|2021-04-14 14:40:00|8586.4|8581.4|8586.9|8581.9|8591.4|8586.4|8584.9|8579.9|551
1618411500000|2021-04-14 14:45:00|8586.4|8581.4|8586.9|8581.9|8587.9|8582.9|8583.9|8578.9|40
1618411800000|2021-04-14 14:50:00|8587.4|8582.4|8582.4|8577.4|8589.4|8584.4|8581.9|8576.9|129
1618412100000|2021-04-14 14:55:00|8583.4|8578.4|8582.9|8577.9|8587.4|8582.4|8580.4|8575.4|113
1618412400000|2021-04-14 15:00:00|8582.4|8577.4|8584.9|8579.9|8587.4|8582.4|8580.4|8575.4|131
1618412700000|2021-04-14 15:05:00|8584.4|8579.4|8587.9|8582.9|8588.4|8583.4|8583.4|8578.4|84
1618413000000|2021-04-14 15:10:00|8587.4|8582.4|8583.9|8578.9|8587.9|8582.9|8581.4|8576.4|74
1618413300000|2021-04-14 15:15:00|8583.4|8578.4|8583.9|8578.9|8586.4|8581.4|8582.9|8577.9|188
1618413600000|2021-04-14 15:20:00|8584.4|8579.4|8585.9|8580.9|8589.4|8584.4|8583.9|8578.9|194
1618413900000|2021-04-14 15:25:00|8584.9|8579.9|8591.9|8586.9|8595.4|8590.4|8581.9|8576.9|702
1618414200000|2021-04-14 15:30:00|8592.9|8585.9|8587.9|8580.9|8593.9|8586.9|8583.9|8577.9|389
1618414500000|2021-04-14 15:35:00|8586.9|8578.9|8578.9|8571.9|8589.9|8582.9|8578.9|8571.9|229
1618414800000|2021-04-14 15:40:00|8577.9|8572.9|8578.9|8571.9|8580.9|8574.9|8576.9|8570.9|207
1618415100000|2021-04-14 15:45:00|8577.9|8570.9|8575.9|8568.9|8579.9|8573.9|8575.9|8568.9|183
1618415400000|2021-04-14 15:50:00|8576.9|8569.9|8574.9|8568.9|8576.9|8569.9|8574.9|8568.9|366
1618415700000|2021-04-14 15:55:00|8575.9|8567.9|8575.9|8568.9|8575.9|8569.9|8572.9|8566.9|18
1618416000000|2021-04-14 16:00:00|8576.9|8569.9|8573.9|8566.9|8576.9|8570.9|8572.9|8565.9|157
1618416300000|2021-04-14 16:05:00|8574.9|8567.9|8574.9|8568.9|8577.9|8570.9|8572.9|8566.9|21
1618416600000|2021-04-14 16:10:00|8573.9|8567.9|8574.9|8568.9|8576.9|8569.9|8573.9|8566.9|6
1618416900000|2021-04-14 16:15:00|8575.9|8569.9|8579.9|8572.9|8579.9|8572.9|8574.9|8568.9|23
1618417200000|2021-04-14 16:20:00|8578.9|8571.9|8576.9|8569.9|8578.9|8572.9|8574.9|8567.9|18
1618417500000|2021-04-14 16:25:00|8575.9|8570.9|8573.9|8567.9|8580.9|8573.9|8573.9|8567.9|19
1618417800000|2021-04-14 16:30:00|8574.9|8568.9|8573.9|8567.9|8575.9|8569.9|8573.9|8567.9|14
1618418100000|2021-04-14 16:35:00|8574.9|8568.9|8574.9|8568.9|8576.9|8570.9|8573.9|8567.9|24
1618418400000|2021-04-14 16:40:00|8575.9|8569.9|8579.9|8573.9|8579.9|8573.9|8575.9|8569.9|18
1618418700000|2021-04-14 16:45:00|8580.9|8574.9|8582.9|8575.9|8583.9|8576.9|8579.9|8573.9|11
1618419000000|2021-04-14 16:50:00|8583.9|8576.9|8582.9|8575.9|8583.9|8576.9|8581.9|8575.9|6
1618419300000|2021-04-14 16:55:00|8583.9|8576.9|8580.9|8574.9|8584.9|8577.9|8580.9|8574.9|14
1618419600000|2021-04-14 17:00:00|8581.9|8573.9|8578.9|8571.9|8581.9|8574.9|8577.9|8571.9|18
1618419900000|2021-04-14 17:05:00|8580.9|8572.9|8578.9|8572.9|8580.9|8572.9|8578.9|8572.9|5
1618420200000|2021-04-14 17:10:00|8579.9|8573.9|8579.9|8572.9|8579.9|8573.9|8578.9|8572.9|7
1618420500000|2021-04-14 17:15:00|8580.9|8573.9|8582.9|8574.9|8582.9|8574.9|8580.9|8573.9|9
1618420800000|2021-04-14 17:20:00|8581.9|8575.9|8586.9|8579.9|8587.9|8580.9|8581.9|8575.9|12
1618421100000|2021-04-14 17:25:00|8585.9|8578.9|8585.9|8579.9|8585.9|8579.9|8584.9|8578.9|15
1618421400000|2021-04-14 17:30:00|8584.9|8578.9|8582.9|8574.9|8584.9|8578.9|8581.9|8574.9|27
1618421700000|2021-04-14 17:35:00|8581.9|8575.9|8582.9|8575.9|8582.9|8575.9|8580.9|8575.9|6
1618422000000|2021-04-14 17:40:00|8581.9||8582.9||8582.9||8581.9||3
1618422300000|2021-04-14 17:45:00|8583.9|8576.9|8586.9|8580.9|8586.9|8580.9|8582.9|8576.9|28
1618422600000|2021-04-14 17:50:00|8585.9|8579.9|8586.9|8580.9|8587.9|8580.9|8585.9|8579.9|16
1618422900000|2021-04-14 17:55:00|8587.9|8579.9|8581.2|8569.2|8587.9|8579.9|8575.9|8566.9|53
1618423200000|2021-04-14 18:00:00|8581.1|8569.1|8583|8571|8583.3|8571.3|8576.6|8564.6|0
1618423500000|2021-04-14 18:05:00|8582.9|8570.9|8571.5|8559.5|8582.9|8570.9|8569.3|8557.3|0
1618423800000|2021-04-14 18:10:00|8571.6|8559.6|8577.2|8565.2|8577.2|8565.2|8569.5|8557.5|0
1618424100000|2021-04-14 18:15:00|8577.1|8565.1|8577.1|8565.1|8579.2|8567.2|8574.2|8562.2|0
1618424400000|2021-04-14 18:20:00|8577|8565|8581.8|8569.8|8583.8|8571.8|8576.9|8564.9|0
1618424700000|2021-04-14 18:25:00|8582.8|8570.8|8585.6|8573.6|8586.2|8574.2|8581.8|8569.8|0
1618425000000|2021-04-14 18:30:00|8585.7|8573.7|8580.7|8568.7|8585.9|8573.9|8580.7|8568.7|0
1618425300000|2021-04-14 18:35:00|8580.8|8568.8|8580.2|8568.2|8582.6|8570.6|8578|8566|0
1618425600000|2021-04-14 18:40:00|8580.3|8568.3|8582.6|8570.6|8584.9|8572.9|8580.2|8568.2|0
1618425900000|2021-04-14 18:45:00|8582.5|8570.5|8575.7|8563.7|8582.7|8570.7|8575.6|8563.6|0
1618426200000|2021-04-14 18:50:00|8575.6|8563.6|8573.8|8561.8|8577.6|8565.6|8571.1|8559.1|0
1618426500000|2021-04-14 18:55:00|8573.7|8561.7|8573.9|8561.9|8576.5|8564.5|8571.6|8559.6|0
1618426800000|2021-04-14 19:00:00|8573.7|8561.7|8573.7|8561.7|8573.8|8561.8|8568.6|8556.6|0
1618427100000|2021-04-14 19:05:00|8573.6|8561.6|8569.2|8557.2|8575.9|8563.9|8567|8555|0
1618427400000|2021-04-14 19:10:00|8569.4|8557.4|8576.1|8564.1|8576.1|8564.1|8566.9|8554.9|0
1618427700000|2021-04-14 19:15:00|8576|8564|8578.1|8566.1|8580.5|8568.5|8573.8|8561.8|0
1618428000000|2021-04-14 19:20:00|8578|8566|8580.3|8568.3|8580.4|8568.4|8573.5|8561.5|0
1618428300000|2021-04-14 19:25:00|8580.4|8568.4|8580.8|8568.8|8580.9|8568.9|8578.3|8566.3|0
1618428600000|2021-04-14 19:30:00|8580.7|8568.7|8580.5|8568.5|8583.1|8571.1|8578.3|8566.3|0
1618428900000|2021-04-14 19:35:00|8580.4|8568.4|8575.6|8563.6|8580.5|8568.5|8573.4|8561.4|0
1618429200000|2021-04-14 19:40:00|8575.7|8563.7|8575.3|8563.3|8575.8|8563.8|8571.1|8559.1|0
1618429500000|2021-04-14 19:45:00|8575.5|8563.5|8572.5|8560.5|8575.8|8563.8|8570.9|8558.9|0
1618429800000|2021-04-14 19:50:00|8572.7|8560.7|8571.1|8559.1|8577.5|8565.5|8570.7|8558.7|0
1618430100000|2021-04-14 19:55:00|8571|8559|8573.9|8561.9|8573.9|8561.9|8568.9|8556.9|0
1618430400000|2021-04-14 20:00:00|8573.8|8561.8|8579.3|8567.3|8581.7|8569.7|8573.8|8561.8|0
1618430700000|2021-04-14 20:05:00|8579.9|8567.9|8581.2|8569.2|8582.5|8570.5|8579.9|8567.9|0
1618431000000|2021-04-14 20:10:00|8581.3|8569.3|8580|8568|8581.7|8569.7|8579.1|8567.1|0
1618431300000|2021-04-14 20:15:00|8580.4|8568.4|8579.8|8567.8|8580.4|8568.4|8579.2|8567.2|0
1618431600000|2021-04-14 20:20:00|8579.6|8567.6|8579|8567|8580.2|8568.2|8578.8|8566.8|0
1618431900000|2021-04-14 20:25:00|8579.2|8567.2|8580|8568|8580|8568|8579|8567|0
1618432200000|2021-04-14 20:30:00|8579.9|8567.9|8581.9|8569.9|8582.8|8570.8|8578.6|8566.6|0
1618432500000|2021-04-14 20:35:00|8582.3|8570.3|8583.3|8571.3|8583.3|8571.3|8581.8|8569.8|0
1618432800000|2021-04-14 20:40:00|8583.2|8571.2|8580.9|8568.9|8583.2|8571.2|8580|8568|0
1618433100000|2021-04-14 20:45:00|8581.3|8569.3|8580.9|8568.9|8581.3|8569.3|8580|8568|0
1618433400000|2021-04-14 20:50:00|8581.3|8569.3|8580.5|8568.5|8581.3|8569.3|8580|8568|0
1618433700000|2021-04-14 20:55:00|8580.4|8568.4|8580.7|8568.7|8581.8|8569.8|8580|8568|0
1618434000000|2021-04-14 21:00:00|8580.6|8568.6|8580.7|8568.7|8580.7|8568.7|8580.6|8568.6|0
1618434300000|2021-04-14 21:05:00|8581.5|8569.5|8580.9|8568.9|8581.5|8569.5|8580.9|8568.9|0
1618434600000|2021-04-14 21:10:00|8581.1|8569.1|8581.3|8569.3|8581.5|8569.5|8581.1|8569.1|0
1618434900000|2021-04-14 21:15:00|8581.5|8569.5|8580.7|8568.7|8581.5|8569.5|8580.7|8568.7|0
1618435200000|2021-04-14 21:20:00|8580.9|8568.9|8580.7|8568.7|8580.9|8568.9|8580.7|8568.7|0
1618435500000|2021-04-14 21:25:00|8581.3|8569.3|8581.3|8569.3|8581.5|8569.5|8581.3|8569.3|0
1618435800000|2021-04-14 21:30:00|8581.1|8569.1|8580.9|8568.9|8581.1|8569.1|8580.9|8568.9|0
1618436400000|2021-04-14 21:40:00|8580.6|8568.6|8581.1|8569.1|8581.1|8569.1|8580.6|8568.6|0
1618436700000|2021-04-14 21:45:00|8581.5|8569.5|8581.7|8569.7|8581.7|8569.7|8581.5|8569.5|0
1618437000000|2021-04-14 21:50:00|8581.5|8569.5|8581.3|8569.3|8581.5|8569.5|8581.1|8569.1|0
1618437300000|2021-04-14 21:55:00|8581.5|8569.5|8582.3|8570.3|8582.7|8570.7|8581.5|8569.5|0
1618437600000|2021-04-14 22:00:00|8582.4|8570.4|8583.5|8571.5|8584.4|8572.4|8579.8|8567.8|0
1618437900000|2021-04-14 22:05:00|8583.9|8571.9|8584.9|8572.9|8586.2|8574.2|8583.5|8571.5|0
1618438200000|2021-04-14 22:10:00|8585.3|8573.3|8586.3|8574.3|8586.9|8574.9|8585.3|8573.3|0
1618438500000|2021-04-14 22:15:00|8586.9|8574.9|8586.3|8574.3|8586.9|8574.9|8585.8|8573.8|0
1618438800000|2021-04-14 22:20:00|8586.5|8574.5|8586.3|8574.3|8586.9|8574.9|8585.4|8573.4|0
1618439100000|2021-04-14 22:25:00|8586.5|8574.5|8586.9|8574.9|8586.9|8574.9|8586.3|8574.3|0
1618439400000|2021-04-14 22:30:00|8587.3|8575.3|8587.3|8575.3|8587.3|8575.3|8586.9|8574.9|0
1618439700000|2021-04-14 22:35:00|8586.9|8574.9|8586.3|8574.3|8587.3|8575.3|8586.3|8574.3|0
1618440000000|2021-04-14 22:40:00|8586.5|8574.5|8585.4|8573.4|8586.9|8574.9|8584.1|8572.1|0
1618440300000|2021-04-14 22:45:00|8585.3|8573.3|8584.5|8572.5|8585.4|8573.4|8584.5|8572.5|0
1618440600000|2021-04-14 22:50:00|8584.1|8572.1|8583|8571|8584.5|8572.5|8581.3|8569.3|0
1618440900000|2021-04-14 22:55:00|8582.6|8570.6|8584.1|8572.1|8584.1|8572.1|8582.6|8570.6|0
1618441200000|2021-04-14 23:00:00|8584.5|8572.5|8584.5|8572.5|8584.9|8572.9|8583|8571|0
1618441500000|2021-04-14 23:05:00|8584.4|8572.4|8584|8572|8584.9|8572.9|8584|8572|0
1618441800000|2021-04-14 23:10:00|8584.1|8572.1|8584|8572|8584.5|8572.5|8583.6|8571.6|0
1618442100000|2021-04-14 23:15:00|8583.8|8571.8|8583.5|8571.5|8584|8572|8583.5|8571.5|0
1618442400000|2021-04-14 23:20:00|8582.9|8570.9|8582.5|8570.5|8583.5|8571.5|8582.5|8570.5|0
1618442700000|2021-04-14 23:25:00|8582.4|8570.4|8583.5|8571.5|8584|8572|8582|8570|0
1618443000000|2021-04-14 23:30:00|8583.3|8571.3|8581.6|8569.6|8583.5|8571.5|8581.6|8569.6|0
1618443300000|2021-04-14 23:35:00|8582|8570|8579.9|8567.9|8582|8570|8579.2|8567.2|0
1618443600000|2021-04-14 23:40:00|8580.3|8568.3|8580.7|8568.7|8581.2|8569.2|8579.9|8567.9|0
1618443900000|2021-04-14 23:45:00|8580.3|8568.3|8578.8|8566.8|8580.7|8568.7|8578.4|8566.4|0
1618444200000|2021-04-14 23:50:00|8579.2|8567.2|8580.3|8568.3|8580.7|8568.7|8578.4|8566.4|0
1618444500000|2021-04-14 23:55:00|8579.9|8567.9|8581.2|8569.2|8581.2|8569.2|8579.9|8567.9|0
1618444800000|2021-04-15 00:00:00|8581.6|8569.6|8582.9|8570.9|8585.7|8573.7|8580.7|8568.7|0
1618445100000|2021-04-15 00:05:00|8583|8571|8585.7|8573.7|8585.7|8573.7|8582.5|8570.5|0
1618445400000|2021-04-15 00:10:00|8585.8|8573.8|8584.8|8572.8|8586.2|8574.2|8584|8572|0
1618445700000|2021-04-15 00:15:00|8584.9|8572.9|8580.1|8568.1|8590.5|8578.5|8580.1|8568.1|0
1618446000000|2021-04-15 00:20:00|8580|8568|8577.9|8565.9|8580|8568|8577.9|8565.9|0
1618446300000|2021-04-15 00:25:00|8578|8566|8577.9|8565.9|8580|8568|8577.9|8565.9|0
1618446600000|2021-04-15 00:30:00|8578.3|8566.3|8579|8567|8580|8568|8577.9|8565.9|0
1618446900000|2021-04-15 00:35:00|8578.6|8566.6|8582.2|8570.2|8582.2|8570.2|8577.9|8565.9|0
1618447200000|2021-04-15 00:40:00|8582.1|8570.1|8582.1|8570.1|8582.2|8570.2|8580|8568|0
1618447500000|2021-04-15 00:45:00|8582.2|8570.2|8586.4|8574.4|8586.4|8574.4|8582|8570|0
1618447800000|2021-04-15 00:50:00|8587.2|8575.2|8584.3|8572.3|8590.7|8578.7|8584.3|8572.3|0
1618448100000|2021-04-15 00:55:00|8585.1|8573.1|8586.4|8574.4|8586.4|8574.4|8584.3|8572.3|0
1618448400000|2021-04-15 01:00:00|8584.3|8572.3|8584.3|8572.3|8586.4|8574.4|8584.3|8572.3|0
1618448700000|2021-04-15 01:05:00|8584.4|8572.4|8582.1|8570.1|8586.4|8574.4|8582|8570|0
1618449000000|2021-04-15 01:10:00|8582.2|8570.2|8586.4|8574.4|8586.4|8574.4|8582.2|8570.2|0
1618449300000|2021-04-15 01:15:00|8586|8574|8586.4|8574.4|8590.6|8578.6|8584.3|8572.3|0
1618449600000|2021-04-15 01:20:00|8586|8574|8584.3|8572.3|8586.4|8574.4|8584.3|8572.3|0
1618449900000|2021-04-15 01:25:00|8585.1|8573.1|8584.3|8572.3|8586.4|8574.4|8584.3|8572.3|0
1618450200000|2021-04-15 01:30:00|8585.1|8573.1|8586.4|8574.4|8586.4|8574.4|8584.1|8572.1|0
1618450500000|2021-04-15 01:35:00|8586.3|8574.3|8582|8570|8590.5|8578.5|8582|8570|0
1618450800000|2021-04-15 01:40:00|8581.9|8569.9|8577.8|8565.8|8582|8570|8577.7|8565.7|0
1618451100000|2021-04-15 01:45:00|8577.7|8565.7|8581.9|8569.9|8584|8572|8577.7|8565.7|0
1618451400000|2021-04-15 01:50:00|8582|8570|8581.9|8569.9|8582|8570|8579.9|8567.9|0
1618451700000|2021-04-15 01:55:00|8582|8570|8586.2|8574.2|8586.2|8574.2|8581.9|8569.9|0
1618452000000|2021-04-15 02:00:00|8585.8|8573.8|8584.1|8572.1|8586.3|8574.3|8581.9|8569.9|0
1618452300000|2021-04-15 02:05:00|8583.3|8571.3|8582|8570|8584.1|8572.1|8579.9|8567.9|0
1618452600000|2021-04-15 02:10:00|8582.1|8570.1|8582|8570|8582.1|8570.1|8579.9|8567.9|0
1618452900000|2021-04-15 02:15:00|8581.2|8569.2|8579.9|8567.9|8584.1|8572.1|8579.8|8567.8|0
1618453200000|2021-04-15 02:20:00|8579.8|8567.8|8582|8570|8582.1|8570.1|8579.8|8567.8|0
1618453500000|2021-04-15 02:25:00|8582.1|8570.1|8582|8570|8582.1|8570.1|8579.9|8567.9|0
1618453800000|2021-04-15 02:30:00|8581.9|8569.9|8582.2|8570.2|8583.2|8571.2|8579.9|8567.9|0
1618454100000|2021-04-15 02:35:00|8582.1|8570.1|8583.1|8571.1|8584.2|8572.2|8582.1|8570.1|0
1618454400000|2021-04-15 02:40:00|8582.7|8570.7|8582.1|8570.1|8582.7|8570.7|8580|8568|0
1618454700000|2021-04-15 02:45:00|8582.2|8570.2|8582.2|8570.2|8584.2|8572.2|8582.1|8570.1|0
1618455000000|2021-04-15 02:50:00|8582.1|8570.1|8583.2|8571.2|8584.3|8572.3|8582.1|8570.1|0
1618455300000|2021-04-15 02:55:00|8582.2|8570.2|8576.8|8564.8|8584.3|8572.3|8575.8|8563.8|0
1618455600000|2021-04-15 03:00:00|8577.2|8565.2|8577.9|8565.9|8578|8566|8575.8|8563.8|0
1618455900000|2021-04-15 03:05:00|8578|8566|8580|8568|8580|8568|8577.9|8565.9|0
1618456200000|2021-04-15 03:10:00|8579.6|8567.6|8580|8568|8580|8568|8577.9|8565.9|0
1618456500000|2021-04-15 03:15:00|8579.9|8567.9|8580.1|8568.1|8580.1|8568.1|8577.8|8565.8|0
1618456800000|2021-04-15 03:20:00|8580.2|8568.2|8582.2|8570.2|8582.2|8570.2|8580.2|8568.2|0
1618457400000|2021-04-15 03:30:00|8582.1|8570.1|8582.2|8570.2|8582.2|8570.2|8582.1|8570.1|0
1618457700000|2021-04-15 03:35:00|8582.1|8570.1|8582.1|8570.1|8582.2|8570.2|8580|8568|0
1618458000000|2021-04-15 03:40:00|8581.3|8569.3|8580|8568|8581.3|8569.3|8580|8568|0
1618458300000|2021-04-15 03:45:00|8580.8|8568.8|8580.1|8568.1|8582.1|8570.1|8580|8568|0
1618458600000|2021-04-15 03:50:00|8580.2|8568.2|8582.2|8570.2|8582.2|8570.2|8580.1|8568.1|0
1618458900000|2021-04-15 03:55:00|8583|8571|8584.2|8572.2|8584.3|8572.3|8583|8571|0
1618459200000|2021-04-15 04:00:00|8584.3|8572.3|8586.3|8574.3|8586.4|8574.4|8584.2|8572.2|0
1618459500000|2021-04-15 04:05:00|8585.6|8573.6|8584.3|8572.3|8586.4|8574.4|8584.3|8572.3|0
1618459800000|2021-04-15 04:10:00|8584.7|8572.7|8586.3|8574.3|8586.4|8574.4|8584.3|8572.3|0
1618460100000|2021-04-15 04:15:00|8584.3|8572.3|8584.3|8572.3|8584.3|8572.3|8584.3|8572.3|0
1618460700000|2021-04-15 04:25:00|8584.4|8572.4|8586.5|8574.5|8586.5|8574.5|8584.4|8572.4|0
1618461000000|2021-04-15 04:30:00|8586.6|8574.6|8586.6|8574.6|8586.6|8574.6|8586.5|8574.5|0
1618461300000|2021-04-15 04:35:00|8586.5|8574.5|8584.5|8572.5|8586.5|8574.5|8584.4|8572.4|0
1618461600000|2021-04-15 04:40:00|8585.2|8573.2|8584.4|8572.4|8586.5|8574.5|8584.4|8572.4|0
1618461900000|2021-04-15 04:45:00|8584.5|8572.5|8584.4|8572.4|8586.5|8574.5|8584.4|8572.4|0
1618462500000|2021-04-15 04:55:00|8585.2|8573.2|8584.4|8572.4|8586.5|8574.5|8584.4|8572.4|0
1618462800000|2021-04-15 05:00:00|8585.2|8573.2|8584.4|8572.4|8586.5|8574.5|8582.3|8570.3|0
1618463100000|2021-04-15 05:05:00|8584.8|8572.8|8586.6|8574.6|8588.7|8576.7|8584.8|8572.8|0
1618463400000|2021-04-15 05:10:00|8587|8575|8586.7|8574.7|8588.8|8576.8|8586.6|8574.6|0
1618463700000|2021-04-15 05:15:00|8586.8|8574.8|8584.5|8572.5|8586.8|8574.8|8584.5|8572.5|0
1618464300000|2021-04-15 05:25:00|8584.6|8572.6|8584.6|8572.6|8584.6|8572.6|8584.5|8572.5|0
1618464600000|2021-04-15 05:30:00|8584.5|8572.5|8584.5|8572.5|8586.7|8574.7|8584.5|8572.5|0
1618464900000|2021-04-15 05:35:00|8584.6|8572.6|8586.6|8574.6|8586.7|8574.7|8584.5|8572.5|0
1618465200000|2021-04-15 05:40:00|8586.3|8574.3|8584.6|8572.6|8586.7|8574.7|8584.5|8572.5|0
1618465500000|2021-04-15 05:45:00|8584.5|8572.5|8586.7|8574.7|8586.8|8574.8|8584.5|8572.5|0
1618465800000|2021-04-15 05:50:00|8586.8|8574.8|8588.8|8576.8|8590.9|8578.9|8586.7|8574.7|0
1618466100000|2021-04-15 05:55:00|8587.8|8575.8|8588.8|8576.8|8588.8|8576.8|8586.7|8574.7|0
1618466400000|2021-04-15 06:00:00|8588.9|8576.9|8583.4|8578.4|8590.8|8585.4|8581.4|8575|22
1618466700000|2021-04-15 06:05:00|8583.9|8578.9|8587.9|8582.9|8589.4|8584.4|8583.9|8578.9|17
1618467000000|2021-04-15 06:10:00|8588.4|8583.4|8588.9|8583.9|8589.4|8584.4|8588.4|8583.4|8
1618467300000|2021-04-15 06:15:00|8589.4|8584.4|8593.9|8588.9|8596.4|8591.4|8589.4|8584.4|62
1618467600000|2021-04-15 06:20:00|8595.4|8590.4|8595.9|8590.9|8596.9|8591.9|8594.9|8589.9|20
1618467900000|2021-04-15 06:25:00|8596.4|8591.4|8594.4|8589.4|8596.9|8591.9|8594.4|8589.4|4
1618468200000|2021-04-15 06:30:00|8593.9|8588.9|8592.4|8587.4|8594.4|8589.4|8590.4|8585.4|3
1618468500000|2021-04-15 06:35:00|8591.9|8586.9|8596.4|8591.4|8596.4|8591.4|8590.9|8585.9|4
1618468800000|2021-04-15 06:40:00|8596.9|8591.9|8597.4|8592.4|8597.9|8592.9|8594.9|8589.9|5
1618469100000|2021-04-15 06:45:00|8597.9|8592.9|8598.9|8593.9|8598.9|8593.9|8597.4|8592.4|56
1618469400000|2021-04-15 06:50:00|8599.4|8594.4|8601.9|8596.9|8603.4|8598.4|8599.4|8594.4|55
1618469700000|2021-04-15 06:55:00|8601.4|8596.4|8603.9|8598.9|8604.9|8599.9|8601.4|8596.4|351
1618470000000|2021-04-15 07:00:00|8605.4|8600.4|8601.9|8596.9|8609.9|8604.9|8597.9|8592.9|664
1618470300000|2021-04-15 07:05:00|8602.9|8597.9|8595.4|8590.4|8607.9|8602.9|8591.9|8586.9|262
1618470600000|2021-04-15 07:10:00|8594.9|8589.9|8591.9|8586.9|8595.9|8590.9|8586.4|8581.4|115
1618470900000|2021-04-15 07:15:00|8592.4|8587.4|8595.4|8590.4|8602.9|8597.9|8591.9|8586.9|87
1618471200000|2021-04-15 07:20:00|8594.9|8589.9|8588.9|8583.9|8598.9|8593.9|8583.4|8578.4|124
1618471500000|2021-04-15 07:25:00|8589.4|8584.4|8601.9|8596.9|8602.9|8597.9|8589.4|8584.4|170
1618471800000|2021-04-15 07:30:00|8602.4|8597.4|8599.9|8594.9|8607.4|8602.4|8599.9|8594.9|84
1618472100000|2021-04-15 07:35:00|8599.4|8594.4|8592.9|8587.9|8600.9|8595.9|8588.9|8583.9|112
1618472400000|2021-04-15 07:40:00|8593.5|8588.5|8584.5|8579.5|8598.5|8593.5|8584.5|8579.5|213
1618472700000|2021-04-15 07:45:00|8585|8580|8588|8583|8588.5|8583.5|8582.5|8577.5|62
1618473000000|2021-04-15 07:50:00|8588.5|8583.5|8585.5|8580.5|8589.5|8584.5|8583|8578|1285
1618473300000|2021-04-15 07:55:00|8586|8581|8594.5|8589.5|8599.5|8594.5|8586|8581|63
1618473600000|2021-04-15 08:00:00|8594|8589|8596|8591|8600.5|8595.5|8594|8589|130
1618473900000|2021-04-15 08:05:00|8596.5|8591.5|8602.5|8597.5|8603.5|8598.5|8594|8589|148
1618474200000|2021-04-15 08:10:00|8603|8598|8605.5|8600.5|8606|8601|8599.5|8594.5|29
1618474500000|2021-04-15 08:15:00|8605|8600|8615|8610|8616.5|8611.5|8602.5|8597.5|51
1618474800000|2021-04-15 08:20:00|8614|8609|8608.5|8603.5|8616.5|8611.5|8608.5|8603.5|25
1618475100000|2021-04-15 08:25:00|8609|8604|8603|8598|8610|8605|8602.5|8597.5|27
1618475400000|2021-04-15 08:30:00|8602.5|8597.5|8618.5|8613.5|8618.5|8613.5|8601|8596|42
1618475700000|2021-04-15 08:35:00|8619|8614|8619.5|8614.5|8619.5|8614.5|8615.5|8610.5|60
1618476000000|2021-04-15 08:40:00|8618.5|8613.5|8621|8616|8624|8619|8617.5|8612.5|31
1618476300000|2021-04-15 08:45:00|8620.5|8615.5|8612|8607|8620.5|8615.5|8611.5|8606.5|27
1618476600000|2021-04-15 08:50:00|8612.5|8607.5|8614.5|8609.5|8616|8611|8611|8606|282
1618476900000|2021-04-15 08:55:00|8615|8610|8611.5|8606.5|8618.5|8613.5|8611.5|8606.5|187
1618477200000|2021-04-15 09:00:00|8611|8606|8611.5|8606.5|8613.5|8608.5|8608|8603|147
1618477500000|2021-04-15 09:05:00|8611|8606|8606|8601|8614.5|8609.5|8606|8601|75
1618477800000|2021-04-15 09:10:00|8605.5|8600.5|8608|8603|8609|8604|8605.5|8600.5|137
1618478100000|2021-04-15 09:15:00|8608.5|8603.5|8603|8598|8609.5|8604.5|8603|8598|57
1618478400000|2021-04-15 09:20:00|8602.5|8597.5|8609|8604|8609|8604|8601|8596|428
1618478700000|2021-04-15 09:25:00|8608.5|8603.5|8603|8598|8608.5|8603.5|8599.5|8594.5|24
1618479000000|2021-04-15 09:30:00|8602.5|8597.5|8606.5|8601.5|8607|8602|8600.5|8595.5|22
1618479300000|2021-04-15 09:35:00|8607|8602|8604|8599|8608|8603|8603.5|8598.5|17
1618479600000|2021-04-15 09:40:00|8604.5|8599.5|8601|8596|8607.5|8602.5|8601|8596|22
1618479900000|2021-04-15 09:45:00|8601.5|8596.5|8602.5|8597.5|8604|8599|8598.5|8593.5|269
1618480200000|2021-04-15 09:50:00|8603|8598|8607.5|8602.5|8607.5|8602.5|8601|8596|50
1618480500000|2021-04-15 09:55:00|8608|8603|8612.5|8607.5|8613|8608|8608|8603|32
1618480800000|2021-04-15 10:00:00|8612|8607|8608|8603|8612|8607|8608|8603|56
1618481100000|2021-04-15 10:05:00|8607.5|8602.5|8609.5|8604.5|8611|8606|8606.5|8601.5|68
1618481400000|2021-04-15 10:10:00|8610|8605|8606.5|8601.5|8611|8606|8606.5|8601.5|53
1618481700000|2021-04-15 10:15:00|8607|8602|8606|8601|8608|8603|8604|8599|21
1618482000000|2021-04-15 10:20:00|8604.5|8599.5|8609|8604|8609.5|8604.5|8603.5|8598.5|56
1618482300000|2021-04-15 10:25:00|8609.5|8604.5|8608.5|8603.5|8611.5|8606.5|8607.5|8602.5|32
1618482600000|2021-04-15 10:30:00|8608|8603|8610|8605|8611|8606|8607.5|8602.5|33
1618482900000|2021-04-15 10:35:00|8608.5|8603.5|8606.5|8601.5|8611.5|8606.5|8605.5|8600.5|37
1618483200000|2021-04-15 10:40:00|8607|8602|8604.5|8599.5|8607|8602|8602.5|8597.5|33
1618483500000|2021-04-15 10:45:00|8604|8599|8602|8597|8606.5|8601.5|8602|8597|44
1618483800000|2021-04-15 10:50:00|8602.5|8597.5|8605.5|8600.5|8607|8602|8602.5|8597.5|42
1618484100000|2021-04-15 10:55:00|8605|8600|8607.5|8602.5|8608.5|8603.5|8604.5|8599.5|316
1618484400000|2021-04-15 11:00:00|8608|8603|8607.5|8602.5|8610.5|8605.5|8605.5|8600.5|24
1618484700000|2021-04-15 11:05:00|8608|8603|8600.5|8595.5|8608.5|8603.5|8599.5|8594.5|36
1618485000000|2021-04-15 11:10:00|8601|8596|8597.5|8592.5|8601.5|8596.5|8596.5|8591.5|40
1618485300000|2021-04-15 11:15:00|8597|8592|8589.5|8584.5|8597|8592|8589.5|8584.5|50
1618485600000|2021-04-15 11:20:00|8589|8584|8586|8581|8589.5|8584.5|8582.5|8577.5|19
1618485900000|2021-04-15 11:25:00|8585|8580|8590|8585|8591.5|8586.5|8580.5|8575.5|33
1618486200000|2021-04-15 11:30:00|8590.5|8585.5|8590|8585|8591.5|8586.5|8587.5|8582.5|20
1618486500000|2021-04-15 11:35:00|8589.5|8584.5|8589.5|8584.5|8590|8585|8586.5|8581.5|28
1618486800000|2021-04-15 11:40:00|8589.2|8584.2|8591.2|8586.2|8592.7|8587.7|8588.7|8583.7|23
1618487100000|2021-04-15 11:45:00|8591.7|8586.7|8594.7|8589.7|8595.7|8590.7|8591.2|8586.2|26
1618487400000|2021-04-15 11:50:00|8594.2|8589.2|8599.2|8594.2|8599.7|8594.7|8594.2|8589.2|19
1618487700000|2021-04-15 11:55:00|8599.7|8594.7|8602.2|8597.2|8602.7|8597.7|8598.7|8593.7|36
1618488000000|2021-04-15 12:00:00|8602.7|8597.7|8599.7|8594.7|8605.2|8600.2|8598.7|8593.7|24
1618488300000|2021-04-15 12:05:00|8598.7|8593.7|8603.7|8598.7|8604.7|8599.7|8597.2|8592.2|30
1618488600000|2021-04-15 12:10:00|8604.2|8599.2|8598.2|8593.2|8604.7|8599.7|8598.2|8593.2|16
1618488900000|2021-04-15 12:15:00|8598.7|8593.7|8604.7|8599.7|8605.7|8600.7|8598.7|8593.7|21
1618489200000|2021-04-15 12:20:00|8605.2|8600.2|8602.2|8597.2|8605.7|8600.7|8600.2|8595.2|54
1618489500000|2021-04-15 12:25:00|8601.7|8596.7|8606.2|8601.2|8606.2|8601.2|8601.7|8596.7|47
1618489800000|2021-04-15 12:30:00|8604.7|8599.7|8608.2|8603.2|8610.2|8605.2|8604.7|8599.7|299
1618490100000|2021-04-15 12:35:00|8608.7|8603.7|8610.2|8605.2|8612.2|8607.2|8607.2|8602.2|32
1618490400000|2021-04-15 12:40:00|8609.7|8604.7|8614.2|8609.2|8614.2|8609.2|8608.2|8603.2|43
1618490700000|2021-04-15 12:45:00|8613.7|8608.7|8612.2|8607.2|8614.7|8609.7|8608.7|8603.7|15
1618491000000|2021-04-15 12:50:00|8611.7|8606.7|8606.2|8601.2|8611.7|8606.7|8605.2|8600.2|25
1618491300000|2021-04-15 12:55:00|8605.7|8600.7|8608.2|8603.2|8608.2|8603.2|8604.2|8599.2|32
1618491600000|2021-04-15 13:00:00|8607.7|8602.7|8606.2|8601.2|8608.2|8603.2|8602.2|8597.2|42
1618491900000|2021-04-15 13:05:00|8606.7|8601.7|8604.2|8599.2|8607.2|8602.2|8601.7|8596.7|545
1618492200000|2021-04-15 13:10:00|8603.7|8598.7|8609.2|8604.2|8609.2|8604.2|8603.7|8598.7|24
1618492500000|2021-04-15 13:15:00|8608.7|8603.7|8610.2|8605.2|8611.2|8606.2|8608.7|8603.7|20
1618492800000|2021-04-15 13:20:00|8609.7|8604.7|8601.2|8596.2|8610.2|8605.2|8601.2|8596.2|21
1618493100000|2021-04-15 13:25:00|8601.7|8596.7|8602.2|8597.2|8603.2|8598.2|8599.7|8594.7|16
1618493400000|2021-04-15 13:30:00|8601.2|8596.2|8586.2|8581.2|8601.2|8596.2|8586.2|8581.2|96
1618493700000|2021-04-15 13:35:00|8585.7|8580.7|8581.2|8576.2|8586.2|8581.2|8578.2|8573.2|74
1618494000000|2021-04-15 13:40:00|8580.7|8575.7|8580.2|8575.2|8584.2|8579.2|8579.2|8574.2|60
1618494300000|2021-04-15 13:45:00|8580.7|8575.7|8571.7|8566.7|8580.7|8575.7|8571.2|8566.2|85
1618494600000|2021-04-15 13:50:00|8572.2|8567.2|8574.2|8569.2|8575.7|8570.7|8568.2|8563.2|247
1618494900000|2021-04-15 13:55:00|8574.7|8569.7|8575.7|8570.7|8576.7|8571.7|8571.2|8566.2|288
1618495200000|2021-04-15 14:00:00|8576.2|8571.2|8569.2|8564.2|8579.7|8574.7|8569.2|8564.2|395
1618495500000|2021-04-15 14:05:00|8568.7|8563.7|8576.2|8571.2|8578.7|8573.7|8566.2|8561.2|129
1618495800000|2021-04-15 14:10:00|8577.7|8572.7|8574.7|8569.7|8579.2|8574.2|8572.7|8567.7|104
1618496100000|2021-04-15 14:15:00|8574.2|8569.2|8576.2|8571.2|8580.2|8575.2|8574.2|8569.2|70
1618496400000|2021-04-15 14:20:00|8576.7|8571.7|8576.7|8571.7|8582.2|8577.2|8575.7|8570.7|140
1618496700000|2021-04-15 14:25:00|8576.2|8571.2|8581.7|8576.7|8581.7|8576.7|8574.2|8569.2|51
1618497000000|2021-04-15 14:30:00|8582.2|8577.2|8579.7|8574.7|8583.7|8578.7|8579.2|8574.2|137
1618497300000|2021-04-15 14:35:00|8579.2|8574.2|8575.7|8570.7|8580.7|8575.7|8575.2|8570.2|117
1618497600000|2021-04-15 14:40:00|8576.2|8571.2|8580.7|8575.7|8581.2|8576.2|8576.2|8571.2|184
1618497900000|2021-04-15 14:45:00|8581.7|8576.7|8583.7|8578.7|8585.2|8580.2|8579.7|8574.7|63
1618498200000|2021-04-15 14:50:00|8584.2|8579.2|8584.2|8579.2|8586.2|8581.2|8582.2|8577.2|73
1618498500000|2021-04-15 14:55:00|8583.7|8578.7|8580.7|8575.7|8587.2|8582.2|8579.2|8574.2|103
1618498800000|2021-04-15 15:00:00|8581.2|8576.2|8580.2|8575.2|8582.7|8577.7|8576.7|8571.7|133
1618499100000|2021-04-15 15:05:00|8579.7|8574.7|8578.2|8573.2|8582.7|8577.7|8577.7|8572.7|87
1618499400000|2021-04-15 15:10:00|8577.7|8572.7|8574.2|8569.2|8577.7|8572.7|8569.2|8564.2|180
1618499700000|2021-04-15 15:15:00|8573.7|8568.7|8576.7|8571.7|8577.7|8572.7|8571.2|8566.2|261
1618500000000|2021-04-15 15:20:00|8576.2|8571.2|8575.7|8570.7|8583.2|8578.2|8575.2|8570.2|151
1618500300000|2021-04-15 15:25:00|8575.2|8570.2|8578.2|8573.2|8578.2|8573.2|8569.7|8564.7|136
1618500600000|2021-04-15 15:30:00|8578.7|8572.7|8580.7|8574.7|8584.7|8577.7|8576.7|8569.7|522
1618500900000|2021-04-15 15:35:00|8578.7|8573.7|8580.7|8574.7|8581.7|8574.7|8574.7|8566.7|42
1618501200000|2021-04-15 15:40:00|8579.7|8573.7|8583.7|8576.7|8584.7|8576.7|8579.7|8572.7|127
1618501500000|2021-04-15 15:45:00|8584.7|8577.7|8584.7|8577.7|8584.7|8578.7|8583.7|8576.7|23
1618501800000|2021-04-15 15:50:00|8585.7|8576.7|8585.7|8578.7|8585.7|8578.7|8583.7|8576.7|76
1618502100000|2021-04-15 15:55:00|8584.7|8579.7|8585.7|8578.7|8586.7|8579.7|8583.7|8576.7|66
1618502400000|2021-04-15 16:00:00|8584.7|8579.7|8584.7|8577.7|8586.7|8579.7|8581.7|8574.7|93
1618502700000|2021-04-15 16:05:00|8583.7|8578.7|8586.7|8579.7|8586.7|8580.7|8582.7|8576.7|13
1618503000000|2021-04-15 16:10:00|8585.7|8578.7|8587.7|8580.7|8587.7|8581.7|8585.7|8578.7|36
1618503300000|2021-04-15 16:15:00|8588.7|8581.7|8587.7|8581.7|8588.7|8581.7|8587.7|8580.7|21
1618503600000|2021-04-15 16:20:00|8586.7|8580.7|8588.7|8581.7|8588.7|8582.7|8586.7|8579.7|123
1618503900000|2021-04-15 16:25:00|8587.7|8580.7|8586.7|8579.7|8587.7|8580.7|8586.7|8579.7|11
1618504200000|2021-04-15 16:30:00|8585.7|8580.7|8586.7|8579.7|8587.7|8580.7|8585.7|8579.7|6
1618504500000|2021-04-15 16:35:00|8587.7|8580.7|8587.7|8580.7|8588.7|8581.7|8586.7|8579.7|3
1618504800000|2021-04-15 16:40:00|8586.7|8579.7|8587.7|8580.7|8588.7|8581.7|8586.7|8579.7|1
1618505100000|2021-04-15 16:45:00|8586.7|8578.7|8584.7|8577.7|8587.7|8581.7|8584.7|8576.7|11
1618505400000|2021-04-15 16:50:00|8585.7|8578.7|8587.7|8579.7|8587.7|8580.7|8584.7|8577.7|3
1618505700000|2021-04-15 16:55:00||8581.7||8581.7||8581.7||8579.7|0
1618506000000|2021-04-15 17:00:00|8588.7|8578.7|8588.7|8579.7|8588.7|8580.7|8586.7|8577.7|7
1618506300000|2021-04-15 17:05:00|8587.7|8578.7|8583.7|8576.7|8587.7|8579.7|8583.7|8575.7|2
1618506600000|2021-04-15 17:10:00|8584.7|8575.7|8583.7|8575.7|8585.7|8577.7|8582.7|8574.7|1
1618506900000|2021-04-15 17:15:00|8582.7|8574.7|8586.7|8576.7|8586.7|8579.7|8582.7|8574.7|0
1618507200000|2021-04-15 17:20:00|8585.7|8577.7|8587.7|8579.7|8587.7|8579.7|8584.7|8576.7|0
1618507500000|2021-04-15 17:25:00|8586.7|8578.7|8586.7|8577.7|8587.7|8580.7|8586.7|8577.7|2
1618507800000|2021-04-15 17:30:00|8585.7|8576.7|8586.7|8578.7|8586.7|8579.7|8585.7|8576.7|1
1618508100000|2021-04-15 17:35:00|8587.7|8579.7|8586.7|8579.7|8587.7|8579.7|8586.7|8578.7|0
1618508400000|2021-04-15 17:40:00|8587.7|8580.7|8585.7|8578.7|8588.7|8580.7|8584.7|8577.7|6
1618508700000|2021-04-15 17:45:00|8584.7|8577.7|8586.7|8577.7|8587.7|8580.7|8584.7|8577.7|7
1618509000000|2021-04-15 17:50:00|8585.7|8576.7|8585.7|8578.7|8585.7|8579.7|8585.7|8576.7|1
1618509300000|2021-04-15 17:55:00|8586.7|8579.7|8590.6|8578.6|8590.6|8581.7|8585.2|8578.6|9
1618509600000|2021-04-15 18:00:00|8590.7|8578.7|8593|8581|8593|8581|8588.6|8576.6|0
1618509900000|2021-04-15 18:05:00|8592.9|8580.9|8588.5|8576.5|8595.1|8583.1|8588.5|8576.5|0
1618510200000|2021-04-15 18:10:00|8588.6|8576.6|8588.4|8576.4|8590.6|8578.6|8588.4|8576.4|0
1618510500000|2021-04-15 18:15:00|8588.5|8576.5|8590.7|8578.7|8593|8581|8588.5|8576.5|0
1618510800000|2021-04-15 18:20:00|8590.8|8578.8|8592.8|8580.8|8592.8|8580.8|8590.6|8578.6|0
1618511100000|2021-04-15 18:25:00|8592.9|8580.9|8593.1|8581.1|8595.1|8583.1|8592.7|8580.7|0
1618511400000|2021-04-15 18:30:00|8593.2|8581.2|8594.4|8582.4|8595.1|8583.1|8592.3|8580.3|1653
1618511700000|2021-04-15 18:35:00|8594.5|8582.5|8592.6|8580.6|8594.5|8582.5|8592.4|8580.4|0
1618512000000|2021-04-15 18:40:00|8592.5|8580.5|8592.2|8580.2|8592.6|8580.6|8592.2|8580.2|0
1618512300000|2021-04-15 18:45:00|8592.1|8580.1|8589.9|8577.9|8592.3|8580.3|8589.8|8577.8|0
1618512600000|2021-04-15 18:50:00|8590|8578|8591.7|8579.7|8592.1|8580.1|8589.9|8577.9|0
1618512900000|2021-04-15 18:55:00|8591.6|8579.6|8589.6|8577.6|8591.8|8579.8|8589.5|8577.5|0
1618513200000|2021-04-15 19:00:00|8589.7|8577.7|8591.9|8579.9|8591.9|8579.9|8589.5|8577.5|0
1618513500000|2021-04-15 19:05:00|8592|8580|8589.4|8577.4|8592|8580|8589.3|8577.3|0
1618513800000|2021-04-15 19:10:00|8589.3|8577.3|8587.2|8575.2|8589.4|8577.4|8584.8|8572.8|0
1618514100000|2021-04-15 19:15:00|8589.1|8577.1|8589.5|8577.5|8589.5|8577.5|8587|8575|0
1618514400000|2021-04-15 19:20:00|8589.6|8577.6|8587|8575|8589.6|8577.6|8586.8|8574.8|0
1618514700000|2021-04-15 19:25:00|8588.8|8576.8|8586.8|8574.8|8589|8577|8586.6|8574.6|0
1618515000000|2021-04-15 19:30:00|8586.9|8574.9|8591.1|8579.1|8591.3|8579.3|8586.8|8574.8|0
1618515300000|2021-04-15 19:35:00|8591.2|8579.2|8591.7|8579.7|8593.6|8581.6|8590.9|8578.9|0
1618515600000|2021-04-15 19:40:00|8593.5|8581.5|8596.2|8584.2|8596.2|8584.2|8591.3|8579.3|0
1618515900000|2021-04-15 19:45:00|8596.1|8584.1|8594.1|8582.1|8598.4|8586.4|8594.1|8582.1|0
1618516200000|2021-04-15 19:50:00|8594.2|8582.2|8590|8578|8596.5|8584.5|8589.8|8577.8|0
1618516500000|2021-04-15 19:55:00|8589.9|8577.9|8593.9|8581.9|8594|8582|8587.6|8575.6|0
1618516800000|2021-04-15 20:00:00|8594|8582|8592.8|8580.8|8594|8582|8590.7|8578.7|0
1618517100000|2021-04-15 20:05:00|8592|8580|8592.4|8580.4|8592.4|8580.4|8592|8580|0
1618517400000|2021-04-15 20:10:00|8592|8580|8588.7|8576.7|8592.4|8580.4|8587.9|8575.9|0
1618517700000|2021-04-15 20:15:00|8588.8|8576.8|8590.5|8578.5|8590.9|8578.9|8588.8|8576.8|0
1618518000000|2021-04-15 20:20:00|8590.3|8578.3|8590.8|8578.8|8591.2|8579.2|8590.1|8578.1|0
1618518300000|2021-04-15 20:25:00|8591|8579|8590.8|8578.8|8591|8579|8590.2|8578.2|0
1618518600000|2021-04-15 20:30:00|8590.5|8578.5|8590.9|8578.9|8591.3|8579.3|8589.6|8577.6|0
1618518900000|2021-04-15 20:35:00|8591.3|8579.3|8593.7|8581.7|8593.7|8581.7|8590.9|8578.9|0
1618519200000|2021-04-15 20:40:00|8594.1|8582.1|8590|8578|8594.6|8582.6|8590|8578|0
1618519500000|2021-04-15 20:45:00|8590.4|8578.4|8592.7|8580.7|8592.7|8580.7|8589.5|8577.5|0
1618519800000|2021-04-15 20:50:00|8592.3|8580.3|8590|8578|8592.3|8580.3|8588.7|8576.7|0
1618520100000|2021-04-15 20:55:00|8589.9|8577.9|8592.1|8580.1|8592.7|8580.7|8589.5|8577.5|0
1618520400000|2021-04-15 21:00:00|8591.9|8579.9|8592.5|8580.5|8592.9|8580.9|8591.7|8579.7|0
1618520700000|2021-04-15 21:05:00|8594.4|8582.4|8593.6|8581.6|8594.4|8582.4|8593.6|8581.6|0
1618521000000|2021-04-15 21:10:00|8594|8582|8594|8582|8594|8582|8593.4|8581.4|0
1618521300000|2021-04-15 21:15:00|8593.8|8581.8|8593.4|8581.4|8593.8|8581.8|8593.4|8581.4|0
1618521600000|2021-04-15 21:20:00|8593.2|8581.2|8593.4|8581.4|8593.8|8581.8|8593.2|8581.2|0
1618521900000|2021-04-15 21:25:00|8593.2|8581.2|8593.2|8581.2|8593.4|8581.4|8593.2|8581.2|0
1618522200000|2021-04-15 21:30:00|8593|8581|8593.2|8581.2|8593.2|8581.2|8593|8581|0
1618522500000|2021-04-15 21:35:00|8593|8581|8593.6|8581.6|8593.6|8581.6|8593|8581|0
1618522800000|2021-04-15 21:40:00|8593.4|8581.4|8593.4|8581.4|8593.4|8581.4|8593.4|8581.4|0
1618523100000|2021-04-15 21:45:00|8593.6|8581.6|8593.4|8581.4|8593.6|8581.6|8593.2|8581.2|0
1618523700000|2021-04-15 21:55:00|8593.6|8581.6|8593|8581|8593.6|8581.6|8593|8581|0
1618524000000|2021-04-15 22:00:00|8593.1|8581.1|8590.2|8578.2|8593.1|8581.1|8588.5|8576.5|0
1618524300000|2021-04-15 22:05:00|8590.6|8578.6|8591.1|8579.1|8591.7|8579.7|8589.7|8577.7|0
1618524600000|2021-04-15 22:10:00|8591|8579|8593.2|8581.2|8593.9|8581.9|8590.7|8578.7|0
1618524900000|2021-04-15 22:15:00|8593.4|8581.4|8593.6|8581.6|8594.1|8582.1|8593.2|8581.2|0
1618525200000|2021-04-15 22:20:00|8593.7|8581.7|8592.8|8580.8|8594.1|8582.1|8592.4|8580.4|0
1618525500000|2021-04-15 22:25:00|8592.7|8580.7|8593.3|8581.3|8593.3|8581.3|8592.4|8580.4|0
1618525800000|2021-04-15 22:30:00|8592.9|8580.9|8592.5|8580.5|8593.3|8581.3|8592|8580|0
1618526100000|2021-04-15 22:35:00|8592.4|8580.4|8592|8580|8592.5|8580.5|8591.4|8579.4|0
1618526400000|2021-04-15 22:40:00|8592.2|8580.2|8592|8580|8592.5|8580.5|8592|8580|0
1618526700000|2021-04-15 22:45:00|8592.1|8580.1|8592.9|8580.9|8592.9|8580.9|8592|8580|0
1618527000000|2021-04-15 22:50:00|8593.3|8581.3|8593.3|8581.3|8593.3|8581.3|8592.9|8580.9|0
1618527300000|2021-04-15 22:55:00|8592.9|8580.9|8592.5|8580.5|8592.9|8580.9|8592.5|8580.5|0
1618527600000|2021-04-15 23:00:00|8592.9|8580.9|8592.9|8580.9|8593.3|8581.3|8592.9|8580.9|0
1618527900000|2021-04-15 23:05:00|8592.8|8580.8|8592.9|8580.9|8593.1|8581.1|8592.5|8580.5|0
1618528200000|2021-04-15 23:10:00|8593.3|8581.3|8592.9|8580.9|8593.3|8581.3|8592.9|8580.9|0
1618528500000|2021-04-15 23:15:00|8593.1|8581.1|8593.3|8581.3|8593.7|8581.7|8592.9|8580.9|0
1618528800000|2021-04-15 23:20:00|8593.4|8581.4|8593.7|8581.7|8594.2|8582.2|8593.4|8581.4|0
1618529100000|2021-04-15 23:25:00|8593.3|8581.3|8593.7|8581.7|8593.7|8581.7|8593.1|8581.1|0
1618529400000|2021-04-15 23:30:00|8593.5|8581.5|8594.3|8582.3|8594.3|8582.3|8593.3|8581.3|0
1618529700000|2021-04-15 23:35:00|8594.7|8582.7|8593.4|8581.4|8594.7|8582.7|8593.4|8581.4|0
1618530000000|2021-04-15 23:40:00|8593.2|8581.2|8593.4|8581.4|8593.8|8581.8|8593.2|8581.2|0
1618530300000|2021-04-15 23:45:00|8593.2|8581.2|8594.7|8582.7|8594.7|8582.7|8593|8581|0
1618530600000|2021-04-15 23:50:00|8594.3|8582.3|8593.4|8581.4|8595.3|8583.3|8593.4|8581.4|0
1618530900000|2021-04-15 23:55:00|8593.6|8581.6|8593|8581|8593.8|8581.8|8592.6|8580.6|0
1618531200000|2021-04-16 00:00:00|8592.9|8580.9|8591.1|8579.1|8593|8581|8588.9|8576.9|0
1618531500000|2021-04-16 00:05:00|8591|8579|8588.9|8576.9|8591.1|8579.1|8588.9|8576.9|0
1618531800000|2021-04-16 00:10:00|8589|8577|8586.6|8574.6|8589.3|8577.3|8586.6|8574.6|0
1618532100000|2021-04-16 00:15:00|8587|8575|8592.2|8580.2|8592.2|8580.2|8585.7|8573.7|0
1618532400000|2021-04-16 00:20:00|8591.4|8579.4|8590|8578|8592.2|8580.2|8590|8578|0
1618532700000|2021-04-16 00:25:00|8590.1|8578.1|8584.3|8572.3|8590.1|8578.1|8583.8|8571.8|0
1618533000000|2021-04-16 00:30:00|8584.7|8572.7|8586.4|8574.4|8588.6|8576.6|8584.7|8572.7|0
1618533300000|2021-04-16 00:35:00|8586.5|8574.5|8586.4|8574.4|8588.6|8576.6|8586.4|8574.4|0
1618533600000|2021-04-16 00:40:00|8586.5|8574.5|8588.3|8576.3|8588.5|8576.5|8584.1|8572.1|0
1618533900000|2021-04-16 00:45:00|8588.2|8576.2|8582|8570|8588.2|8576.2|8582|8570|0
1618534200000|2021-04-16 00:50:00|8582.7|8570.7|8584|8572|8584.1|8572.1|8582|8570|0
1618534500000|2021-04-16 00:55:00|8583.2|8571.2|8583.2|8571.2|8584|8572|8581.1|8569.1|0
1618534800000|2021-04-16 01:00:00|8583.1|8571.1|8583.2|8571.2|8583.2|8571.2|8581.1|8569.1|0
1618535100000|2021-04-16 01:05:00|8583.1|8571.1|8583.1|8571.1|8583.1|8571.1|8581|8569|0
1618535400000|2021-04-16 01:10:00|8583.2|8571.2|8581.1|8569.1|8583.2|8571.2|8581.1|8569.1|0
1618535700000|2021-04-16 01:15:00|8581.2|8569.2|8581|8569|8583.2|8571.2|8581|8569|0
1618536000000|2021-04-16 01:20:00|8581.1|8569.1|8581|8569|8581.1|8569.1|8581|8569|0
1618536300000|2021-04-16 01:25:00|8581.1|8569.1|8581|8569|8581.1|8569.1|8578.9|8566.9|0
1618536600000|2021-04-16 01:30:00|8580.2|8568.2|8581.1|8569.1|8581.1|8569.1|8578.9|8566.9|0
1618536900000|2021-04-16 01:35:00|8580.3|8568.3|8583.2|8571.2|8583.3|8571.3|8579|8567|0
1618537200000|2021-04-16 01:40:00|8582.4|8570.4|8579|8567|8582.4|8570.4|8579|8567|0
1618537500000|2021-04-16 01:45:00|8578.9|8566.9|8581.2|8569.2|8581.2|8569.2|8576.9|8564.9|0
1618537800000|2021-04-16 01:50:00|8582|8570|8581.1|8569.1|8583.2|8571.2|8579|8567|0
1618538100000|2021-04-16 01:55:00|8581.2|8569.2|8583.2|8571.2|8583.2|8571.2|8581.1|8569.1|0
1618538400000|2021-04-16 02:00:00|8582.4|8570.4|8580.1|8568.1|8582.4|8570.4|8579|8567|0
1618538700000|2021-04-16 02:05:00|8579.7|8567.7|8578.8|8566.8|8581|8569|8578.8|8566.8|0
1618539000000|2021-04-16 02:10:00|8578.9|8566.9|8582.9|8570.9|8582.9|8570.9|8578.7|8566.7|0
1618539300000|2021-04-16 02:15:00|8582.1|8570.1|8582.9|8570.9|8585|8573|8580.9|8568.9|0
1618539600000|2021-04-16 02:20:00|8583|8571|8585|8573|8585|8573|8582.9|8570.9|0
1618539900000|2021-04-16 02:25:00|8584.9|8572.9|8584.9|8572.9|8585|8573|8582.9|8570.9|0
1618540200000|2021-04-16 02:30:00|8585|8573|8585|8573|8585|8573|8582.8|8570.8|0
1618540500000|2021-04-16 02:35:00|8584.9|8572.9|8584.6|8572.6|8586.7|8574.7|8583.5|8571.5|0
1618540800000|2021-04-16 02:40:00|8584.5|8572.5|8582.5|8570.5|8584.5|8572.5|8582.4|8570.4|0
1618541100000|2021-04-16 02:45:00|8583.2|8571.2|8584.5|8572.5|8584.6|8572.6|8583.2|8571.2|0
1618541400000|2021-04-16 02:50:00|8584.4|8572.4|8584.5|8572.5|8584.5|8572.5|8582.4|8570.4|0
1618541700000|2021-04-16 02:55:00|8584.4|8572.4|8584.5|8572.5|8584.5|8572.5|8584.4|8572.4|0
1618542000000|2021-04-16 03:00:00|8585.3|8573.3|8586.6|8574.6|8586.6|8574.6|8585.3|8573.3|0
1618542300000|2021-04-16 03:05:00|8586.5|8574.5|8586.6|8574.6|8586.6|8574.6|8586.5|8574.5|0
1618542600000|2021-04-16 03:10:00|8586.5|8574.5|8584.5|8572.5|8586.6|8574.6|8584.4|8572.4|0
1618542900000|2021-04-16 03:15:00|8584.9|8572.9|8585.6|8573.6|8586.6|8574.6|8583.5|8571.5|0
1618543200000|2021-04-16 03:20:00|8585.7|8573.7|8585.7|8573.7|8585.7|8573.7|8585.7|8573.7|0
1618543500000|2021-04-16 03:25:00|8586.4|8574.4|8585.6|8573.6|8587.7|8575.7|8585.6|8573.6|0
1618543800000|2021-04-16 03:30:00|8586.4|8574.4|8589.7|8577.7|8589.7|8577.7|8586.4|8574.4|0
1618544100000|2021-04-16 03:35:00|8588.9|8576.9|8587.6|8575.6|8589.7|8577.7|8587.6|8575.6|0
1618544400000|2021-04-16 03:40:00|8588|8576|8587.6|8575.6|8589.7|8577.7|8587.6|8575.6|0
1618544700000|2021-04-16 03:45:00|8586.8|8574.8|8585.5|8573.5|8586.8|8574.8|8585.5|8573.5|0
1618545300000|2021-04-16 03:55:00|8585.6|8573.6|8585.5|8573.5|8585.6|8573.6|8585.5|8573.5|0
1618545600000|2021-04-16 04:00:00|8585.6|8573.6|8585.6|8573.6|8585.6|8573.6|8583.5|8571.5|0
1618545900000|2021-04-16 04:05:00|8584.8|8572.8|8585.6|8573.6|8585.6|8573.6|8583.5|8571.5|0
1618546200000|2021-04-16 04:10:00|8585.2|8573.2|8585.2|8573.2|8585.2|8573.2|8583.2|8571.2|0
1618546500000|2021-04-16 04:15:00|8584.8|8572.8|8585.2|8573.2|8585.2|8573.2|8583.2|8571.2|0
1618546800000|2021-04-16 04:20:00|8585.3|8573.3|8585.2|8573.2|8585.3|8573.3|8585.2|8573.2|0
1618547100000|2021-04-16 04:25:00|8585.3|8573.3|8585.3|8573.3|8585.3|8573.3|8585.3|8573.3|0
1618547400000|2021-04-16 04:30:00|8585.4|8573.4|8585.4|8573.4|8585.4|8573.4|8585.3|8573.3|0
1618547700000|2021-04-16 04:35:00|8585.3|8573.3|8581.2|8569.2|8585.3|8573.3|8581.2|8569.2|0
1618548000000|2021-04-16 04:40:00|8582|8570|8583.3|8571.3|8583.3|8571.3|8582|8570|0
1618548600000|2021-04-16 04:50:00|8583.4|8571.4|8585.4|8573.4|8585.4|8573.4|8583.4|8571.4|0
1618548900000|2021-04-16 04:55:00|8586.2|8574.2|8587.6|8575.6|8587.6|8575.6|8586.2|8574.2|0
1618549200000|2021-04-16 05:00:00|8587.5|8575.5|8587.6|8575.6|8587.6|8575.6|8587.5|8575.5|0
1618549500000|2021-04-16 05:05:00|8588.4|8576.4|8587.5|8575.5|8589.7|8577.7|8587.5|8575.5|0
1618549800000|2021-04-16 05:10:00|8587.4|8575.4|8587.4|8575.4|8587.5|8575.5|8585.4|8573.4|0
1618550100000|2021-04-16 05:15:00|8587.5|8575.5|8587.4|8575.4|8587.5|8575.5|8587.4|8575.4|0
1618550400000|2021-04-16 05:20:00|8588.2|8576.2|8589.5|8577.5|8589.5|8577.5|8587.4|8575.4|0
1618550700000|2021-04-16 05:25:00|8589.4|8577.4|8587.3|8575.3|8589.5|8577.5|8587.3|8575.3|0
1618551000000|2021-04-16 05:30:00|8587.4|8575.4|8587.4|8575.4|8587.4|8575.4|8587.3|8575.3|0
1618551300000|2021-04-16 05:35:00|8588.2|8576.2|8591.7|8579.7|8591.7|8579.7|8588.2|8576.2|0
1618551600000|2021-04-16 05:40:00|8591.8|8579.8|8593.9|8581.9|8593.9|8581.9|8591.7|8579.7|0
1618551900000|2021-04-16 05:45:00|8593.5|8581.5|8591.8|8579.8|8593.9|8581.9|8591.8|8579.8|0
1618552200000|2021-04-16 05:50:00|8591.7|8579.7|8595.9|8583.9|8595.9|8583.9|8591.7|8579.7|0
1618552500000|2021-04-16 05:55:00|8596|8584|8595.9|8583.9|8598|8586|8595.8|8583.8|0
1618552800000|2021-04-16 06:00:00|8595.2|8583.2|8594.7|8589.7|8596.7|8591.7|8589.4|8577.4|46
1618553100000|2021-04-16 06:05:00|8595.2|8590.2|8597.2|8592.2|8602.7|8597.7|8593.7|8588.7|29
1618553400000|2021-04-16 06:10:00|8596.7|8591.7|8596.2|8591.2|8601.7|8596.7|8595.7|8590.7|22
1618553700000|2021-04-16 06:15:00|8595.7|8590.7|8596.2|8591.2|8596.2|8591.2|8592.7|8587.7|16
1618554000000|2021-04-16 06:20:00|8596.7|8591.7|8594.2|8589.2|8599.7|8594.7|8593.7|8588.7|9
1618554300000|2021-04-16 06:25:00|8594.7|8589.7|8593.7|8588.7|8597.2|8592.2|8591.7|8586.7|4
1618554600000|2021-04-16 06:30:00|8593.2|8588.2|8593.2|8588.2|8593.7|8588.7|8591.2|8586.2|0
1618554900000|2021-04-16 06:35:00|8593.7|8588.7|8595.7|8590.7|8598.2|8593.2|8592.7|8587.7|33
1618555200000|2021-04-16 06:40:00|8594.7|8589.7|8594.2|8589.2|8598.2|8593.2|8594.2|8589.2|8
1618555500000|2021-04-16 06:45:00|8594.7|8589.7|8596.2|8591.2|8597.7|8592.7|8594.7|8589.7|3
1618555800000|2021-04-16 06:50:00|8596.7|8591.7|8595.2|8590.2|8598.2|8593.2|8593.2|8588.2|6
1618556100000|2021-04-16 06:55:00|8594.2|8589.2|8589.7|8584.7|8594.2|8589.2|8588.2|8583.2|56
1618556400000|2021-04-16 07:00:00|8589.2|8584.2|8569.7|8564.7|8590.2|8585.2|8556.7|8551.7|456
1618556700000|2021-04-16 07:05:00|8570.2|8565.2|8587.7|8582.7|8587.7|8582.7|8568.7|8563.7|316
1618557000000|2021-04-16 07:10:00|8588.2|8583.2|8596.2|8591.2|8599.7|8594.7|8587.7|8582.7|176
1618557300000|2021-04-16 07:15:00|8595.2|8590.2|8604.7|8599.7|8604.7|8599.7|8594.2|8589.2|127
1618557600000|2021-04-16 07:20:00|8604.2|8599.2|8610.7|8605.7|8613.7|8608.7|8601.7|8596.7|109
1618557900000|2021-04-16 07:25:00|8611.2|8606.2|8603.7|8598.7|8612.7|8607.7|8599.2|8594.2|102
1618558200000|2021-04-16 07:30:00|8604.2|8599.2|8616.7|8611.7|8616.7|8611.7|8601.7|8596.7|145
1618558500000|2021-04-16 07:35:00|8616.2|8611.2|8621.7|8616.7|8622.7|8617.7|8614.7|8609.7|97
1618558800000|2021-04-16 07:40:00|8619.9|8614.9|8611.9|8606.9|8621.9|8616.9|8610.4|8605.4|139
1618559100000|2021-04-16 07:45:00|8612.4|8607.4|8617.9|8612.9|8619.9|8614.9|8606.9|8601.9|73
1618559400000|2021-04-16 07:50:00|8617.4|8612.4|8618.9|8613.9|8619.9|8614.9|8611.9|8606.9|73
1618559700000|2021-04-16 07:55:00|8618.4|8613.4|8613.9|8608.9|8619.9|8614.9|8610.9|8605.9|108
1618560000000|2021-04-16 08:00:00|8613.4|8608.4|8608.9|8603.9|8617.9|8612.9|8608.9|8603.9|74
1618560300000|2021-04-16 08:05:00|8607.9|8602.9|8618.9|8613.9|8619.9|8614.9|8605.9|8600.9|101
1618560600000|2021-04-16 08:10:00|8619.4|8614.4|8618.9|8613.9|8620.9|8615.9|8616.4|8611.4|115
1618560900000|2021-04-16 08:15:00|8618.4|8613.4|8612.9|8607.9|8618.9|8613.9|8612.9|8607.9|104
1618561200000|2021-04-16 08:20:00|8612.4|8607.4|8617.9|8612.9|8618.4|8613.4|8607.4|8602.4|55
1618561500000|2021-04-16 08:25:00|8617.4|8612.4|8617.9|8612.9|8620.9|8615.9|8615.9|8610.9|82
1618561800000|2021-04-16 08:30:00|8618.4|8613.4|8616.4|8611.4|8618.9|8613.9|8613.4|8608.4|83
1618562100000|2021-04-16 08:35:00|8616.9|8611.9|8621.9|8616.9|8624.4|8619.4|8616.9|8611.9|148
1618562400000|2021-04-16 08:40:00|8621.4|8616.4|8622.9|8617.9|8626.9|8621.9|8618.4|8613.4|110
1618562700000|2021-04-16 08:45:00|8622.4|8617.4|8622.4|8617.4|8624.9|8619.9|8620.4|8615.4|20
1618563000000|2021-04-16 08:50:00|8621.9|8616.9|8619.9|8614.9|8622.4|8617.4|8617.9|8612.9|109
1618563300000|2021-04-16 08:55:00|8618.9|8613.9|8616.4|8611.4|8619.9|8614.9|8615.4|8610.4|87
1618563600000|2021-04-16 09:00:00|8615.9|8610.9|8614.9|8609.9|8617.4|8612.4|8608.9|8603.9|71
1618563900000|2021-04-16 09:05:00|8615.4|8610.4|8616.4|8611.4|8619.4|8614.4|8613.4|8608.4|25
1618564200000|2021-04-16 09:10:00|8618.4|8613.4|8622.9|8617.9|8625.9|8620.9|8613.4|8608.4|102
1618564500000|2021-04-16 09:15:00|8623.4|8618.4|8620.4|8615.4|8625.4|8620.4|8616.4|8611.4|80
1618564800000|2021-04-16 09:20:00|8618.9|8613.9|8628.9|8623.9|8628.9|8623.9|8616.9|8611.9|60
1618565100000|2021-04-16 09:25:00|8628.4|8623.4|8642.4|8637.4|8642.9|8637.9|8627.9|8622.9|139
1618565400000|2021-04-16 09:30:00|8641.9|8636.9|8641.9|8636.9|8646.4|8641.4|8640.4|8635.4|220
1618565700000|2021-04-16 09:35:00|8642.4|8637.4|8651.4|8646.4|8651.4|8646.4|8641.9|8636.9|168
1618566000000|2021-04-16 09:40:00|8651.9|8646.9|8653.9|8648.9|8659.4|8654.4|8645.9|8640.9|212
1618566300000|2021-04-16 09:45:00|8654.4|8649.4|8648.4|8643.4|8660.9|8655.9|8643.4|8638.4|147
1618566600000|2021-04-16 09:50:00|8647.4|8642.4|8642.9|8637.9|8656.4|8651.4|8641.9|8636.9|276
1618566900000|2021-04-16 09:55:00|8643.4|8638.4|8637.9|8632.9|8647.4|8642.4|8636.4|8631.4|226
1618567200000|2021-04-16 10:00:00|8638.4|8633.4|8630.9|8625.9|8638.4|8633.4|8626.9|8621.9|96
1618567500000|2021-04-16 10:05:00|8630.4|8625.4|8629.4|8624.4|8638.4|8633.4|8628.4|8623.4|66
1618567800000|2021-04-16 10:10:00|8628.9|8623.9|8623.9|8618.9|8630.9|8625.9|8621.9|8616.9|61
1618568100000|2021-04-16 10:15:00|8624.4|8619.4|8624.4|8619.4|8626.4|8621.4|8621.9|8616.9|55
1618568400000|2021-04-16 10:20:00|8623.9|8618.9|8623.4|8618.4|8626.4|8621.4|8622.4|8617.4|151
1618568700000|2021-04-16 10:25:00|8622.9|8617.9|8622.9|8617.9|8626.4|8621.4|8622.4|8617.4|33
1618569000000|2021-04-16 10:30:00|8623.4|8618.4|8613.9|8608.9|8624.4|8619.4|8613.4|8608.4|103
1618569300000|2021-04-16 10:35:00|8613.4|8608.4|8608.4|8603.4|8614.9|8609.9|8607.4|8602.4|96
1618569600000|2021-04-16 10:40:00|8607.9|8602.9|8601.9|8596.9|8607.9|8602.9|8597.9|8592.9|249
1618569900000|2021-04-16 10:45:00|8601.4|8596.4|8605.4|8600.4|8610.4|8605.4|8600.4|8595.4|170
1618570200000|2021-04-16 10:50:00|8605.9|8600.9|8603.4|8598.4|8606.4|8601.4|8600.9|8595.9|72
1618570500000|2021-04-16 10:55:00|8603.9|8598.9|8595.9|8590.9|8603.9|8598.9|8595.4|8590.4|93
1618570800000|2021-04-16 11:00:00|8593.4|8588.4|8591.9|8586.9|8595.9|8590.9|8588.9|8583.9|160
1618571100000|2021-04-16 11:05:00|8591.4|8586.4|8594.4|8589.4|8596.4|8591.4|8584.4|8579.4|99
1618571400000|2021-04-16 11:10:00|8595.4|8590.4|8593.4|8588.4|8596.4|8591.4|8591.4|8586.4|703
1618571700000|2021-04-16 11:15:00|8592.9|8587.9|8599.4|8594.4|8599.9|8594.9|8592.4|8587.4|108
1618572000000|2021-04-16 11:20:00|8599.9|8594.9|8591.9|8586.9|8599.9|8594.9|8591.4|8586.4|56
1618572300000|2021-04-16 11:25:00|8591.4|8586.4|8590.4|8585.4|8591.4|8586.4|8586.9|8581.9|32
1618572600000|2021-04-16 11:30:00|8591.9|8586.9|8591.9|8586.9|8592.4|8587.4|8588.9|8583.9|49
1618572900000|2021-04-16 11:35:00|8592.4|8587.4|8596.4|8591.4|8596.9|8591.9|8589.9|8584.9|39
1618573200000|2021-04-16 11:40:00|8598.1|8593.1|8596.6|8591.6|8599.1|8594.1|8594.1|8589.1|41
1618573500000|2021-04-16 11:45:00|8596.1|8591.1|8598.6|8593.6|8599.1|8594.1|8594.6|8589.6|48
1618573800000|2021-04-16 11:50:00|8599.1|8594.1|8595.6|8590.6|8600.6|8595.6|8595.6|8590.6|30
1618574100000|2021-04-16 11:55:00|8596.6|8591.6|8596.6|8591.6|8597.1|8592.1|8593.6|8588.6|36
1618574400000|2021-04-16 12:00:00|8595.6|8590.6|8595.1|8590.1|8598.6|8593.6|8593.6|8588.6|46
1618574700000|2021-04-16 12:05:00|8594.6|8589.6|8590.1|8585.1|8595.1|8590.1|8589.6|8584.6|38
1618575000000|2021-04-16 12:10:00|8589.1|8584.1|8590.1|8585.1|8592.1|8587.1|8588.6|8583.6|71
1618575300000|2021-04-16 12:15:00|8589.6|8584.6|8588.6|8583.6|8590.6|8585.6|8588.1|8583.1|26
1618575600000|2021-04-16 12:20:00|8589.1|8584.1|8587.6|8582.6|8591.1|8586.1|8586.1|8581.1|41
1618575900000|2021-04-16 12:25:00|8587.1|8582.1|8594.6|8589.6|8594.6|8589.6|8586.6|8581.6|52
1618576200000|2021-04-16 12:30:00|8596.1|8591.1|8590.1|8585.1|8596.1|8591.1|8588.6|8583.6|45
1618576500000|2021-04-16 12:35:00|8588.6|8583.6|8592.6|8587.6|8593.1|8588.1|8586.1|8581.1|90
1618576800000|2021-04-16 12:40:00|8592.1|8587.1|8590.6|8585.6|8593.6|8588.6|8589.6|8584.6|18
1618577100000|2021-04-16 12:45:00|8590.1|8585.1|8598.1|8593.1|8599.6|8594.6|8589.6|8584.6|59
1618577400000|2021-04-16 12:50:00|8596.6|8591.6|8600.6|8595.6|8601.1|8596.1|8594.6|8589.6|44
1618577700000|2021-04-16 12:55:00|8600.1|8595.1|8603.1|8598.1|8605.1|8600.1|8599.6|8594.6|56
1618578000000|2021-04-16 13:00:00|8603.6|8598.6|8603.1|8598.1|8605.6|8600.6|8601.1|8596.1|50
1618578300000|2021-04-16 13:05:00|8603.6|8598.6|8602.6|8597.6|8605.6|8600.6|8600.6|8595.6|53
1618578600000|2021-04-16 13:10:00|8603.1|8598.1|8598.6|8593.6|8604.6|8599.6|8598.6|8593.6|31
1618578900000|2021-04-16 13:15:00|8599.1|8594.1|8600.6|8595.6|8601.6|8596.6|8594.1|8589.1|48
1618579200000|2021-04-16 13:20:00|8601.1|8596.1|8599.6|8594.6|8601.1|8596.1|8595.6|8590.6|36
1618579500000|2021-04-16 13:25:00|8600.1|8595.1|8599.6|8594.6|8601.1|8596.1|8596.1|8591.1|34
1618579800000|2021-04-16 13:30:00|8600.1|8595.1|8606.1|8601.1|8610.1|8605.1|8600.1|8595.1|143
1618580100000|2021-04-16 13:35:00|8607.1|8602.1|8601.6|8596.6|8611.1|8606.1|8601.6|8596.6|60
1618580400000|2021-04-16 13:40:00|8601.1|8596.1|8602.6|8597.6|8603.6|8598.6|8596.1|8591.1|31
1618580700000|2021-04-16 13:45:00|8602.1|8597.1|8598.6|8593.6|8605.1|8600.1|8598.1|8593.1|43
1618581000000|2021-04-16 13:50:00|8599.1|8594.1|8593.1|8588.1|8600.6|8595.6|8589.6|8584.6|57
1618581300000|2021-04-16 13:55:00|8592.1|8587.1|8598.6|8593.6|8599.6|8594.6|8592.1|8587.1|53
1618581600000|2021-04-16 14:00:00|8599.6|8594.6|8598.6|8593.6|8599.6|8594.6|8594.6|8589.6|57
1618581900000|2021-04-16 14:05:00|8599.1|8594.1|8608.6|8603.6|8609.6|8604.6|8598.1|8593.1|98
1618582200000|2021-04-16 14:10:00|8607|8602|8601.5|8596.5|8608.5|8603.5|8599.5|8594.5|101
1618582500000|2021-04-16 14:15:00|8601|8596|8588.5|8583.5|8601.5|8596.5|8587.5|8582.5|183
1618582800000|2021-04-16 14:20:00|8589|8584|8593|8588|8593|8588|8584.5|8579.5|268
1618583100000|2021-04-16 14:25:00|8593.5|8588.5|8596.5|8591.5|8602.5|8597.5|8592.5|8587.5|374
1618583400000|2021-04-16 14:30:00|8597|8592|8591.5|8586.5|8604.5|8599.5|8591.5|8586.5|260
1618583700000|2021-04-16 14:35:00|8592.5|8587.5|8593|8588|8595|8590|8590.5|8585.5|197
1618584000000|2021-04-16 14:40:00|8593.5|8588.5|8594.5|8589.5|8594.5|8589.5|8589.5|8584.5|219
1618584300000|2021-04-16 14:45:00|8593.5|8588.5|8603|8598|8603|8598|8590.5|8585.5|104
1618584600000|2021-04-16 14:50:00|8602.5|8597.5|8605|8600|8607|8602|8599|8594|126
1618584900000|2021-04-16 14:55:00|8605.5|8600.5|8609|8604|8612.5|8607.5|8604.5|8599.5|102
1618585200000|2021-04-16 15:00:00|8609.5|8604.5|8613.5|8608.5|8616.5|8611.5|8608.5|8603.5|107
1618585500000|2021-04-16 15:05:00|8613|8608|8613|8608|8616.5|8611.5|8610.5|8605.5|70
1618585800000|2021-04-16 15:10:00|8612.5|8607.5|8610.5|8605.5|8613|8608|8609|8604|56
1618586100000|2021-04-16 15:15:00|8612|8607|8614|8609|8615|8610|8610.5|8605.5|84
1618586400000|2021-04-16 15:20:00|8613|8608|8614|8609|8615.5|8610.5|8610.5|8605.5|171
1618586700000|2021-04-16 15:25:00|8613.5|8608.5|8616.5|8611.5|8618.5|8613.5|8612|8607|253
1618587000000|2021-04-16 15:30:00|8617|8611|8616|8609|8622|8615|8609|8602|290
1618587300000|2021-04-16 15:35:00|8615|8608|8613|8606|8618|8611|8611|8605|187
1618587600000|2021-04-16 15:40:00|8611|8607|8611|8605|8614|8607|8609|8603|57
1618587900000|2021-04-16 15:45:00|8612|8606|8616|8609|8616|8609|8611|8604|21
1618588200000|2021-04-16 15:50:00|8615|8610|8617|8611|8618|8611|8615|8609|20
1618588500000|2021-04-16 15:55:00|8618|8612|8617|8610|8618|8612|8615|8609|18
1618588800000|2021-04-16 16:00:00|8616|8611|8618|8611|8618|8612|8616|8609|13
1618589100000|2021-04-16 16:05:00|8617|8610|8615|8609|8618|8612|8615|8609|8
1618589400000|2021-04-16 16:10:00|8616|8608|8617|8610|8617|8611|8614|8608|17
1618589700000|2021-04-16 16:15:00|8616|8611|8618|8612|8619|8612|8616|8610|22
1618590000000|2021-04-16 16:20:00|8619|8613|8622|8616|8622|8616|8619|8612|52
1618590300000|2021-04-16 16:25:00|8623|8615|8621|8614|8623|8615|8620|8614|12
1618590600000|2021-04-16 16:30:00|8620|8613|8621|8614|8621|8614|8619|8613|7
1618590900000|2021-04-16 16:35:00|8620|8615|8619|8612|8621|8615|8618|8612|5
1618591200000|2021-04-16 16:40:00|8618|8611|8619|8613|8619|8613|8617|8611|1
1618591500000|2021-04-16 16:45:00|8618|8612|8614|8607|8618|8613|8613|8607|61
1618591800000|2021-04-16 16:50:00|8613|8606|8609|8602|8613|8606|8607|8601|25
1618592100000|2021-04-16 16:55:00|8610|8603|8612|8606|8614|8607|8608|8601|14
1618592400000|2021-04-16 17:00:00|8611|8604|8612|8605|8612|8605|8610|8603|3
1618592700000|2021-04-16 17:05:00|8613|8604|8614|8606|8615|8608|8613|8604|2
1618593000000|2021-04-16 17:10:00|8613|8605|8613|8605|8613|8605|8613|8605|0
1618593300000|2021-04-16 17:15:00|8612|8604|8614|8606|8614|8607|8612|8604|1
1618593600000|2021-04-16 17:20:00||8607||8607||8607||8606|0
1618593900000|2021-04-16 17:25:00|8613|8608|8616|8609|8616|8610|8613|8608|5
1618594200000|2021-04-16 17:30:00|8617|8610|8618|8611|8618|8611|8616|8609|17
1618594500000|2021-04-16 17:35:00|8619|8613|8621|8614|8623|8616|8619|8613|15
1618594800000|2021-04-16 17:40:00|8620|8613|8620|8613|8621|8613|8620|8613|2
1618595100000|2021-04-16 17:45:00|8621|8614|8618|8611|8621|8614|8616|8610|22
1618595400000|2021-04-16 17:50:00|8619|8610|8618|8610|8619|8610|8616|8609|5
1618595700000|2021-04-16 17:55:00|8614|8607|8614.4|8602.4|8614.4|8607|8609|8601|26
1618596000000|2021-04-16 18:00:00|8614.5|8602.5|8617.1|8605.1|8617.1|8605.1|8612.4|8600.4|0
1618596300000|2021-04-16 18:05:00|8617|8605|8619|8607|8619.2|8607.2|8617|8605|0
1618596600000|2021-04-16 18:10:00|8619.1|8607.1|8620.8|8608.8|8621.2|8609.2|8619|8607|0
1618596900000|2021-04-16 18:15:00|8620.9|8608.9|8620.5|8608.5|8621.1|8609.1|8620.4|8608.4|0
1618597200000|2021-04-16 18:20:00|8620.4|8608.4|8622.6|8610.6|8622.7|8610.7|8620.3|8608.3|0
1618597500000|2021-04-16 18:25:00|8622.5|8610.5|8620.7|8608.7|8622.8|8610.8|8620.6|8608.6|0
1618597800000|2021-04-16 18:30:00|8620.8|8608.8|8624.6|8612.6|8624.6|8612.6|8620.7|8608.7|0
1618598100000|2021-04-16 18:35:00|8624.5|8612.5|8624.4|8612.4|8626.5|8614.5|8624.3|8612.3|0
1618598400000|2021-04-16 18:40:00|8624.5|8612.5|8626.6|8614.6|8626.7|8614.7|8624.3|8612.3|0
1618598700000|2021-04-16 18:45:00|8626.5|8614.5|8627|8615|8627|8615|8626.4|8614.4|0
1618599000000|2021-04-16 18:50:00|8626.9|8614.9|8629|8617|8631|8619|8626.9|8614.9|0
1618599300000|2021-04-16 18:55:00|8628.9|8616.9|8630.8|8618.8|8630.8|8618.8|8628.8|8616.8|0
1618599600000|2021-04-16 19:00:00|8630.9|8618.9|8628.6|8616.6|8631.2|8619.2|8628.6|8616.6|0
1618599900000|2021-04-16 19:05:00|8628.7|8616.7|8628.6|8616.6|8630.6|8618.6|8626.7|8614.7|0
1618600200000|2021-04-16 19:10:00|8628.5|8616.5|8630.6|8618.6|8630.7|8618.7|8628.3|8616.3|0
1618600500000|2021-04-16 19:15:00|8630.5|8618.5|8628.6|8616.6|8630.6|8618.6|8628.5|8616.5|0
1618600800000|2021-04-16 19:20:00|8628.7|8616.7|8630.9|8618.9|8630.9|8618.9|8628.4|8616.4|0
1618601100000|2021-04-16 19:25:00|8630.8|8618.8|8630.9|8618.9|8631|8619|8630.5|8618.5|0
1618601400000|2021-04-16 19:30:00|8631|8619|8630.7|8618.7|8632.7|8620.7|8628.9|8616.9|0
1618601700000|2021-04-16 19:35:00|8630.6|8618.6|8633.3|8621.3|8633.4|8621.4|8630.6|8618.6|0
1618602000000|2021-04-16 19:40:00|8633.4|8621.4|8634.2|8622.2|8634.9|8622.9|8630.7|8618.7|0
1618602300000|2021-04-16 19:45:00|8634.1|8622.1|8633.8|8621.8|8634.3|8622.3|8629.7|8617.7|0
1618602600000|2021-04-16 19:50:00|8633.9|8621.9|8633.2|8621.2|8636.7|8624.7|8631.2|8619.2|0
1618602900000|2021-04-16 19:55:00|8633.3|8621.3|8635.2|8623.2|8635.2|8623.2|8630.9|8618.9|0
1618603200000|2021-04-16 20:00:00|8635.1|8623.1|8632.4|8620.4|8637.4|8625.4|8630.1|8618.1|0
1618603500000|2021-04-16 20:05:00|8632.2|8620.2|8629.6|8617.6|8632.2|8620.2|8629.2|8617.2|0
1618603800000|2021-04-16 20:10:00|8629.7|8617.7|8627.8|8615.8|8631.5|8619.5|8626.7|8614.7|0
1618604100000|2021-04-16 20:15:00|8628|8616|8627.6|8615.6|8628.4|8616.4|8626.8|8614.8|0
1618604400000|2021-04-16 20:20:00|8627.4|8615.4|8628.2|8616.2|8628.2|8616.2|8627|8615|0
1618604700000|2021-04-16 20:25:00|8628.4|8616.4|8628.7|8616.7|8628.9|8616.9|8628.3|8616.3|0
1618605000000|2021-04-16 20:30:00|8628.8|8616.8|8629.5|8617.5|8629.9|8617.9|8628|8616|0
1618605300000|2021-04-16 20:35:00|8629.4|8617.4|8628.6|8616.6|8629.9|8617.9|8628|8616|0
1618605600000|2021-04-16 20:40:00|8628|8616|8628.6|8616.6|8629.5|8617.5|8627.1|8615.1|0
1618605900000|2021-04-16 20:45:00|8628.7|8616.7|8628|8616|8629|8617|8627.1|8615.1|0
1618606200000|2021-04-16 20:50:00|8627.6|8615.6|8626.7|8614.7|8628|8616|8626.7|8614.7|0
1618606500000|2021-04-16 20:55:00|8626.8|8614.8|8627.7|8615.7|8629|8617|8626.3|8614.3|0
1618783200000|2021-04-18 22:00:00|8614.5|8602.5|8617.5|8605.5|8618|8606|8613.7|8601.7|0
1618783500000|2021-04-18 22:05:00|8617.1|8605.1|8616.3|8604.3|8617.5|8605.5|8614.8|8602.8|0
1618783800000|2021-04-18 22:10:00|8616.2|8604.2|8615.2|8603.2|8616.2|8604.2|8614.8|8602.8|0
1618784100000|2021-04-18 22:15:00|8615|8603|8615.2|8603.2|8615.2|8603.2|8614.8|8602.8|0
1618784400000|2021-04-18 22:20:00|8615.4|8603.4|8615.7|8603.7|8616.7|8604.7|8615.2|8603.2|0
1618784700000|2021-04-18 22:25:00|8615.8|8603.8|8616.8|8604.8|8616.8|8604.8|8615.8|8603.8|0
1618785000000|2021-04-18 22:30:00|8617.2|8605.2|8616.8|8604.8|8617.2|8605.2|8616.8|8604.8|0
1618785300000|2021-04-18 22:35:00|8617.2|8605.2|8617.6|8605.6|8617.6|8605.6|8616.8|8604.8|0
1618785600000|2021-04-18 22:40:00|8617.7|8605.7|8618.1|8606.1|8618.1|8606.1|8617.7|8605.7|0
1618785900000|2021-04-18 22:45:00|8618|8606|8618.1|8606.1|8618.3|8606.3|8617.6|8605.6|0
1618786200000|2021-04-18 22:50:00|8617.9|8605.9|8619.1|8607.1|8619.1|8607.1|8617.9|8605.9|0
1618786500000|2021-04-18 22:55:00|8619.3|8607.3|8619.6|8607.6|8620.4|8608.4|8619.1|8607.1|0
1618786800000|2021-04-18 23:00:00|8619.5|8607.5|8618.5|8606.5|8619.6|8607.6|8618.1|8606.1|0
1618787100000|2021-04-18 23:05:00|8619.1|8607.1|8620|8608|8620.4|8608.4|8619.1|8607.1|0
1618787400000|2021-04-18 23:10:00|8619.9|8607.9|8619.6|8607.6|8620|8608|8619.6|8607.6|0
1618787700000|2021-04-18 23:15:00|8620|8608|8618.5|8606.5|8620|8608|8618.1|8606.1|0
1618788000000|2021-04-18 23:20:00|8619.1|8607.1|8619.1|8607.1|8619.6|8607.6|8618.5|8606.5|0
1618788300000|2021-04-18 23:25:00|8618.5|8606.5|8618.1|8606.1|8619.1|8607.1|8618.1|8606.1|0
1618788600000|2021-04-18 23:30:00|8618|8606|8618.5|8606.5|8618.5|8606.5|8617.2|8605.2|0
1618788900000|2021-04-18 23:35:00|8618.1|8606.1|8617.6|8605.6|8618.5|8606.5|8617.6|8605.6|0
1618789200000|2021-04-18 23:40:00|8617.4|8605.4|8616.4|8604.4|8617.4|8605.4|8615.7|8603.7|0
1618789500000|2021-04-18 23:45:00|8616.6|8604.6|8616.8|8604.8|8617.6|8605.6|8616.6|8604.6|0
1618789800000|2021-04-18 23:50:00|8617|8605|8614.9|8602.9|8617.2|8605.2|8614.9|8602.9|0
1618790100000|2021-04-18 23:55:00|8614.7|8602.7|8612.6|8600.6|8614.7|8602.7|8612.6|8600.6|0
1618790400000|2021-04-19 00:00:00|8613.2|8601.2|8612.1|8600.1|8614|8602|8610.8|8598.8|0
1618790700000|2021-04-19 00:05:00|8611.7|8599.7|8608.5|8596.5|8611.7|8599.7|8606.2|8594.2|0
1618791000000|2021-04-19 00:10:00|8608.9|8596.9|8610.8|8598.8|8611.7|8599.7|8608.5|8596.5|0
1618791300000|2021-04-19 00:15:00|8610.6|8598.6|8611.5|8599.5|8613.5|8601.5|8607.5|8595.5|0
1618791600000|2021-04-19 00:20:00|8610.7|8598.7|8609.4|8597.4|8611.5|8599.5|8607.4|8595.4|0
1618791900000|2021-04-19 00:25:00|8609.5|8597.5|8609.5|8597.5|8611.5|8599.5|8609.5|8597.5|0
1618792200000|2021-04-19 00:30:00|8609.4|8597.4|8613.6|8601.6|8615.7|8603.7|8607.4|8595.4|0
1618792500000|2021-04-19 00:35:00|8613.5|8601.5|8615.7|8603.7|8615.7|8603.7|8611.5|8599.5|0
1618792800000|2021-04-19 00:40:00|8615.6|8603.6|8613.6|8601.6|8615.7|8603.7|8613.6|8601.6|0
1618793100000|2021-04-19 00:45:00|8613.7|8601.7|8617.8|8605.8|8617.8|8605.8|8613.7|8601.7|0
1618793400000|2021-04-19 00:50:00|8619.8|8607.8|8617.8|8605.8|8619.8|8607.8|8615.7|8603.7|0
1618793700000|2021-04-19 00:55:00|8617|8605|8615.7|8603.7|8617|8605|8613.7|8601.7|0
1618794000000|2021-04-19 01:00:00|8615.3|8603.3|8613.6|8601.6|8615.8|8603.8|8613.6|8601.6|0
1618794300000|2021-04-19 01:05:00|8613.5|8601.5|8615.6|8603.6|8615.7|8603.7|8613.5|8601.5|0
1618794600000|2021-04-19 01:10:00|8614.8|8602.8|8617.7|8605.7|8617.7|8605.7|8613.5|8601.5|0
1618794900000|2021-04-19 01:15:00|8617.8|8605.8|8617.6|8605.6|8619.8|8607.8|8615.6|8603.6|0
1618795200000|2021-04-19 01:20:00|8616.9|8604.9|8611.5|8599.5|8617.6|8605.6|8611.5|8599.5|0
1618795500000|2021-04-19 01:25:00|8611.4|8599.4|8613.5|8601.5|8613.6|8601.6|8611.4|8599.4|0
1618795800000|2021-04-19 01:30:00|8613.6|8601.6|8611.4|8599.4|8613.6|8601.6|8609.3|8597.3|0
1618796100000|2021-04-19 01:35:00|8611|8599|8615.6|8603.6|8615.6|8603.6|8609.3|8597.3|0
1618796400000|2021-04-19 01:40:00|8615.5|8603.5|8617.8|8605.8|8617.8|8605.8|8615.5|8603.5|0
1618796700000|2021-04-19 01:45:00|8617.7|8605.7|8619.9|8607.9|8619.9|8607.9|8615.7|8603.7|0
1618797000000|2021-04-19 01:50:00|8620|8608|8621.9|8609.9|8622|8610|8619.9|8607.9|0
1618797300000|2021-04-19 01:55:00|8622|8610|8619.9|8607.9|8622|8610|8619.9|8607.9|0
1618797600000|2021-04-19 02:00:00|8619.8|8607.8|8622|8610|8622.1|8610.1|8617.8|8605.8|0
1618797900000|2021-04-19 02:05:00|8622.1|8610.1|8622|8610|8624.1|8612.1|8622|8610|0
1618798200000|2021-04-19 02:10:00|8622.1|8610.1|8624.2|8612.2|8624.2|8612.2|8622|8610|0
1618798500000|2021-04-19 02:15:00|8624.3|8612.3|8624.2|8612.2|8624.3|8612.3|8624.2|8612.2|0
1618798800000|2021-04-19 02:20:00|8623.4|8611.4|8626.3|8614.3|8626.3|8614.3|8622.2|8610.2|0
1618799100000|2021-04-19 02:25:00|8625.5|8613.5|8624.3|8612.3|8626.3|8614.3|8624.2|8612.2|0
1618799400000|2021-04-19 02:30:00|8624.2|8612.2|8624.2|8612.2|8624.3|8612.3|8624.2|8612.2|0
1618799700000|2021-04-19 02:35:00|8623.4|8611.4|8622.2|8610.2|8623.4|8611.4|8622.2|8610.2|0
1618800300000|2021-04-19 02:45:00|8621.4|8609.4|8620.2|8608.2|8622.2|8610.2|8620.2|8608.2|0
1618800600000|2021-04-19 02:50:00|8621|8609|8622.2|8610.2|8622.2|8610.2|8620.2|8608.2|0
1618800900000|2021-04-19 02:55:00|8620.2|8608.2|8620.2|8608.2|8620.2|8608.2|8618.1|8606.1|0
1618801200000|2021-04-19 03:00:00|8620.1|8608.1|8622.2|8610.2|8622.2|8610.2|8620.1|8608.1|0
1618801500000|2021-04-19 03:05:00|8622.1|8610.1|8622.2|8610.2|8622.2|8610.2|8622.1|8610.1|0
1618801800000|2021-04-19 03:10:00|8622.1|8610.1|8624.3|8612.3|8624.3|8612.3|8622.1|8610.1|0
1618802100000|2021-04-19 03:15:00|8624.4|8612.4|8627.4|8615.4|8628.5|8616.5|8624.4|8612.4|0
1618802400000|2021-04-19 03:20:00|8628.4|8616.4|8628.4|8616.4|8628.5|8616.5|8626.4|8614.4|0
1618802700000|2021-04-19 03:25:00|8628|8616|8626.3|8614.3|8628|8616|8626.3|8614.3|0
1618803000000|2021-04-19 03:30:00|8626.4|8614.4|8626.4|8614.4|8626.4|8614.4|8624.3|8612.3|0
1618803300000|2021-04-19 03:35:00|8625.6|8613.6|8626.4|8614.4|8628.5|8616.5|8624.3|8612.3|0
1618803600000|2021-04-19 03:40:00|8625.7|8613.7|8624.3|8612.3|8625.7|8613.7|8624.3|8612.3|0
1618803900000|2021-04-19 03:45:00|8624.4|8612.4|8624.3|8612.3|8624.4|8612.4|8622.3|8610.3|0
1618804200000|2021-04-19 03:50:00|8622.3|8610.3|8622.3|8610.3|8622.3|8610.3|8622.2|8610.2|0
1618804500000|2021-04-19 03:55:00|8622.2|8610.2|8622.3|8610.3|8622.3|8610.3|8622.2|8610.2|0
1618804800000|2021-04-19 04:00:00|8622.2|8610.2|8622.3|8610.3|8622.3|8610.3|8622.2|8610.2|0
1618805100000|2021-04-19 04:05:00|8622.4|8610.4|8622.3|8610.3|8622.4|8610.4|8622.3|8610.3|0
1618805400000|2021-04-19 04:10:00|8622.4|8610.4|8622.4|8610.4|8622.4|8610.4|8622.3|8610.3|0
1618805700000|2021-04-19 04:15:00|8622.3|8610.3|8622.4|8610.4|8622.4|8610.4|8622.3|8610.3|0
1618806000000|2021-04-19 04:20:00|8622.3|8610.3|8622.3|8610.3|8624.3|8612.3|8622.3|8610.3|0
1618806300000|2021-04-19 04:25:00|8622.4|8610.4|8624.4|8612.4|8624.4|8612.4|8622.3|8610.3|0
1618806600000|2021-04-19 04:30:00|8624.5|8612.5|8626.5|8614.5|8626.5|8614.5|8624.5|8612.5|0
1618806900000|2021-04-19 04:35:00|8625.8|8613.8|8624.5|8612.5|8626.5|8614.5|8623.5|8611.5|0
1618808100000|2021-04-19 04:55:00|8624.1|8612.1|8624.5|8612.5|8624.5|8612.5|8622.5|8610.5|0
1618808400000|2021-04-19 05:00:00|8623.7|8611.7|8624.6|8612.6|8626.6|8614.6|8622.5|8610.5|0
1618808700000|2021-04-19 05:05:00|8624.5|8612.5|8618.3|8606.3|8624.5|8612.5|8618.3|8606.3|0
1618809000000|2021-04-19 05:10:00|8618.4|8606.4|8616.2|8604.2|8618.4|8606.4|8616.2|8604.2|0
1618809300000|2021-04-19 05:15:00|8616.3|8604.3|8616.2|8604.2|8616.3|8604.3|8616.2|8604.2|0
1618809600000|2021-04-19 05:20:00|8616.1|8604.1|8614|8602|8616.1|8604.1|8614|8602|0
1618809900000|2021-04-19 05:25:00|8614.4|8602.4|8618.1|8606.1|8618.1|8606.1|8614.4|8602.4|0
1618810200000|2021-04-19 05:30:00|8618.2|8606.2|8616.1|8604.1|8618.2|8606.2|8616.1|8604.1|0
1618810500000|2021-04-19 05:35:00|8616.9|8604.9|8618.1|8606.1|8618.2|8606.2|8616.1|8604.1|0
1618810800000|2021-04-19 05:40:00|8618.2|8606.2|8620.2|8608.2|8620.2|8608.2|8618.2|8606.2|0
1618811100000|2021-04-19 05:45:00|8619.4|8607.4|8618.2|8606.2|8620.2|8608.2|8618.1|8606.1|0
1618811400000|2021-04-19 05:50:00|8618.1|8606.1|8616.2|8604.2|8618.2|8606.2|8616.1|8604.1|0
1618811700000|2021-04-19 05:55:00|8617|8605|8616.2|8604.2|8618.2|8606.2|8616.1|8604.1|0
1618812000000|2021-04-19 06:00:00|8616.8|8604.8|8602|8597|8616.8|8610|8602|8597|49
1618812300000|2021-04-19 06:05:00|8601|8596|8604|8599|8607.5|8602.5|8599.5|8594.5|29
1618812600000|2021-04-19 06:10:00|8604.5|8599.5|8608.5|8603.5|8608.5|8603.5|8604|8599|4
1618812900000|2021-04-19 06:15:00|8608|8603|8611.5|8606.5|8614.5|8609.5|8608|8603|7
1618813200000|2021-04-19 06:20:00|8611|8606|8610.5|8605.5|8614.5|8609.5|8610|8605|9
1618813500000|2021-04-19 06:25:00|8611|8606|8608.5|8603.5|8611|8606|8607.5|8602.5|21
1618813800000|2021-04-19 06:30:00|8608|8603|8602.5|8597.5|8608.5|8603.5|8602.5|8597.5|3
1618814100000|2021-04-19 06:35:00|8602|8597|8604|8599|8606|8601|8599.5|8594.5|12
1618814400000|2021-04-19 06:40:00|8603.5|8598.5|8599.5|8594.5|8603.5|8598.5|8597.5|8592.5|16
1618814700000|2021-04-19 06:45:00|8600.5|8595.5|8605|8600|8605|8600|8600.5|8595.5|39
1618815000000|2021-04-19 06:50:00|8603.5|8598.5|8601|8596|8603.5|8598.5|8599|8594|14
1618815300000|2021-04-19 06:55:00|8600.5|8595.5|8608.5|8603.5|8608.5|8603.5|8598|8593|75
1618815600000|2021-04-19 07:00:00|8607.5|8602.5|8641|8636|8641.5|8636.5|8607.5|8602.5|414
1618815900000|2021-04-19 07:05:00|8641.5|8636.5|8633|8628|8645|8640|8630|8625|258
1618816200000|2021-04-19 07:10:00|8632.5|8627.5|8647|8642|8647|8642|8632|8627|158
1618816500000|2021-04-19 07:15:00|8646.5|8641.5|8636|8631|8650|8645|8636|8631|123
1618816800000|2021-04-19 07:20:00|8636.5|8631.5|8633|8628|8636.5|8631.5|8623|8618|81
1618817100000|2021-04-19 07:25:00|8633.5|8628.5|8637.5|8632.5|8646|8641|8632.5|8627.5|81
1618817400000|2021-04-19 07:30:00|8637|8632|8639|8634|8640.5|8635.5|8634|8629|63
1618817700000|2021-04-19 07:35:00|8638|8633|8631|8626|8638|8633|8626.5|8621.5|64
1618818000000|2021-04-19 07:40:00|8630.9|8625.9|8633.4|8628.4|8634.9|8629.9|8627.4|8622.4|68
1618818300000|2021-04-19 07:45:00|8633.9|8628.9|8636.9|8631.9|8637.9|8632.9|8625.9|8620.9|54
1618818600000|2021-04-19 07:50:00|8637.4|8632.4|8645.9|8640.9|8645.9|8640.9|8635.4|8630.4|51
1618818900000|2021-04-19 07:55:00|8645.4|8640.4|8640.9|8635.9|8645.9|8640.9|8637.9|8632.9|61
1618819200000|2021-04-19 08:00:00|8640.4|8635.4|8643.9|8638.9|8646.9|8641.9|8640.4|8635.4|89
1618819500000|2021-04-19 08:05:00|8644.4|8639.4|8653.4|8648.4|8653.9|8648.9|8643.9|8638.9|84
1618819800000|2021-04-19 08:10:00|8653.9|8648.9|8648.9|8643.9|8655.9|8650.9|8647.9|8642.9|90
1618820100000|2021-04-19 08:15:00|8648.4|8643.4|8650.9|8645.9|8652.9|8647.9|8642.9|8637.9|88
1618820400000|2021-04-19 08:20:00|8650.4|8645.4|8651.9|8646.9|8652.4|8647.4|8646.9|8641.9|54
1618820700000|2021-04-19 08:25:00|8650.9|8645.9|8649.4|8644.4|8655.9|8650.9|8648.9|8643.9|63
1618821000000|2021-04-19 08:30:00|8648.9|8643.9|8651.9|8646.9|8652.9|8647.9|8640.9|8635.9|95
1618821300000|2021-04-19 08:35:00|8651.4|8646.4|8660.9|8655.9|8661.4|8656.4|8650.4|8645.4|85
1618821600000|2021-04-19 08:40:00|8661.4|8656.4|8657.4|8652.4|8661.9|8656.9|8654.4|8649.4|81
1618821900000|2021-04-19 08:45:00|8656.4|8651.4|8658.9|8653.9|8660.4|8655.4|8654.9|8649.9|62
1618822200000|2021-04-19 08:50:00|8659.4|8654.4|8664.9|8659.9|8668.4|8663.4|8658.9|8653.9|82
1618822500000|2021-04-19 08:55:00|8665.4|8660.4|8661.9|8656.9|8666.9|8661.9|8658.4|8653.4|53
1618822800000|2021-04-19 09:00:00|8661.4|8656.4|8653.4|8648.4|8662.4|8657.4|8653.4|8648.4|93
1618823100000|2021-04-19 09:05:00|8652.4|8647.4|8647.9|8642.9|8653.9|8648.9|8646.4|8641.4|53
1618823400000|2021-04-19 09:10:00|8647.4|8642.4|8645.4|8640.4|8650.4|8645.4|8645.4|8640.4|57
1618823700000|2021-04-19 09:15:00|8644.9|8639.9|8646.4|8641.4|8646.4|8641.4|8639.9|8634.9|81
1618824000000|2021-04-19 09:20:00|8646.9|8641.9|8646.9|8641.9|8647.4|8642.4|8640.4|8635.4|62
1618824300000|2021-04-19 09:25:00|8647.4|8642.4|8648.9|8643.9|8650.4|8645.4|8643.4|8638.4|48
1618824600000|2021-04-19 09:30:00|8649.4|8644.4|8647.9|8642.9|8649.9|8644.9|8645.9|8640.9|45
1618824900000|2021-04-19 09:35:00|8647.4|8642.4|8642.4|8637.4|8647.4|8642.4|8638.9|8633.9|55
1618825200000|2021-04-19 09:40:00|8641.9|8636.9|8646.9|8641.9|8648.9|8643.9|8639.4|8634.4|61
1618825500000|2021-04-19 09:45:00|8646.4|8641.4|8653.4|8648.4|8655.9|8650.9|8644.4|8639.4|57
1618825800000|2021-04-19 09:50:00|8652.9|8647.9|8661.9|8656.9|8661.9|8656.9|8652.4|8647.4|89
1618826100000|2021-04-19 09:55:00|8662.4|8657.4|8661.9|8656.9|8663.9|8658.9|8658.4|8653.4|86
1618826400000|2021-04-19 10:00:00|8661.4|8656.4|8662.4|8657.4|8662.4|8657.4|8658.9|8653.9|80
1618826700000|2021-04-19 10:05:00|8662.9|8657.9|8672.9|8667.9|8672.9|8667.9|8662.9|8657.9|139
1618827000000|2021-04-19 10:10:00|8673.4|8668.4|8674.4|8669.4|8674.4|8669.4|8670.4|8665.4|108
1618827300000|2021-04-19 10:15:00|8675.4|8670.4|8672.9|8667.9|8675.4|8670.4|8670.4|8665.4|88
1618827600000|2021-04-19 10:20:00|8675.4|8670.4|8668.9|8663.9|8676.4|8671.4|8668.4|8663.4|81
1618827900000|2021-04-19 10:25:00|8669.4|8664.4|8668.9|8663.9|8670.4|8665.4|8666.9|8661.9|76
1618828200000|2021-04-19 10:30:00|8669.4|8664.4|8667.4|8662.4|8669.4|8664.4|8665.4|8660.4|68
1618828500000|2021-04-19 10:35:00|8666.9|8661.9|8661.4|8656.4|8667.4|8662.4|8658.9|8653.9|94
1618828800000|2021-04-19 10:40:00|8659.9|8654.9|8654.9|8649.9|8659.9|8654.9|8652.4|8647.4|159
1618829100000|2021-04-19 10:45:00|8654.4|8649.4|8654.9|8649.9|8657.4|8652.4|8653.4|8648.4|75
1618829400000|2021-04-19 10:50:00|8655.4|8650.4|8657.9|8652.9|8659.9|8654.9|8654.9|8649.9|45
1618829700000|2021-04-19 10:55:00|8658.4|8653.4|8664.4|8659.4|8664.4|8659.4|8657.9|8652.9|61
1618830000000|2021-04-19 11:00:00|8664.9|8659.9|8671.4|8666.4|8671.4|8666.4|8660.9|8655.9|104
1618830300000|2021-04-19 11:05:00|8670.9|8665.9|8677.9|8672.9|8678.9|8673.9|8670.9|8665.9|128
1618830600000|2021-04-19 11:10:00|8677.4|8672.4|8689.4|8684.4|8691.4|8686.4|8675.9|8670.9|117
1618830900000|2021-04-19 11:15:00|8689.9|8684.9|8687.4|8682.4|8692.9|8687.9|8682.9|8677.9|109
1618831200000|2021-04-19 11:20:00|8686.4|8681.4|8687.4|8682.4|8696.9|8691.9|8685.9|8680.9|101
1618831500000|2021-04-19 11:25:00|8688.9|8683.9|8684.9|8679.9|8690.4|8685.4|8684.4|8679.4|79
1618831800000|2021-04-19 11:30:00|8684.4|8679.4|8685.9|8680.9|8688.9|8683.9|8683.9|8678.9|40
1618832100000|2021-04-19 11:35:00|8687.4|8682.4|8691.4|8686.4|8696.9|8691.9|8686.9|8681.9|119
1618832400000|2021-04-19 11:40:00|8689.5|8684.5|8684.5|8679.5|8691|8686|8682.5|8677.5|59
1618832700000|2021-04-19 11:45:00|8685|8680|8685|8680|8685.5|8680.5|8681.5|8676.5|62
1618833000000|2021-04-19 11:50:00|8685.5|8680.5|8684.5|8679.5|8686|8681|8683|8678|37
1618833300000|2021-04-19 11:55:00|8685|8680|8683.5|8678.5|8688.5|8683.5|8683|8678|74
1618833600000|2021-04-19 12:00:00|8684|8679|8691|8686|8691.5|8686.5|8683|8678|137
1618833900000|2021-04-19 12:05:00|8690.5|8685.5|8690.5|8685.5|8696.5|8691.5|8690|8685|111
1618834200000|2021-04-19 12:10:00|8690|8685|8694.5|8689.5|8694.5|8689.5|8689|8684|81
1618834500000|2021-04-19 12:15:00|8694|8689|8693|8688|8697|8692|8689.5|8684.5|107
1618834800000|2021-04-19 12:20:00|8692.5|8687.5|8700.5|8695.5|8704|8699|8689|8684|196
1618835100000|2021-04-19 12:25:00|8701|8696|8698|8693|8704.5|8699.5|8697|8692|88
1618835400000|2021-04-19 12:30:00|8698.5|8693.5|8698|8693|8700.5|8695.5|8695|8690|76
1618835700000|2021-04-19 12:35:00|8698.5|8693.5|8700.5|8695.5|8707.5|8702.5|8696.5|8691.5|113
1618836000000|2021-04-19 12:40:00|8701|8696|8708.5|8703.5|8715|8710|8700.5|8695.5|132
1618836300000|2021-04-19 12:45:00|8707.5|8702.5|8713|8708|8718|8713|8706|8701|103
1618836600000|2021-04-19 12:50:00|8712.5|8707.5|8715|8710|8716.5|8711.5|8711|8706|76
1618836900000|2021-04-19 12:55:00|8715.5|8710.5|8719|8714|8721|8716|8715.5|8710.5|97
1618837200000|2021-04-19 13:00:00|8719.5|8714.5|8712|8707|8720|8715|8708.5|8703.5|97
1618837500000|2021-04-19 13:05:00|8712.5|8707.5|8713|8708|8715|8710|8709|8704|104
1618837800000|2021-04-19 13:10:00|8712.5|8707.5|8716|8711|8716.5|8711.5|8708|8703|158
1618838100000|2021-04-19 13:15:00|8716.5|8711.5|8715|8710|8718.5|8713.5|8710.5|8705.5|141
1618838400000|2021-04-19 13:20:00|8715.5|8710.5|8721.5|8716.5|8723.5|8718.5|8713.5|8708.5|131
1618838700000|2021-04-19 13:25:00|8722|8717|8720.5|8715.5|8724.5|8719.5|8716|8711|117
1618839000000|2021-04-19 13:30:00|8719.5|8714.5|8715.5|8710.5|8724.5|8719.5|8713|8708|325
1618839300000|2021-04-19 13:35:00|8716|8711|8734|8729|8735|8730|8714.5|8709.5|254
1618839600000|2021-04-19 13:40:00|8733.5|8728.5|8732.5|8727.5|8737|8732|8731.5|8726.5|205
1618839900000|2021-04-19 13:45:00|8731.5|8726.5|8744|8739|8745.5|8740.5|8731.5|8726.5|225
1618840200000|2021-04-19 13:50:00|8744.5|8739.5|8736|8731|8745|8740|8733|8728|217
1618840500000|2021-04-19 13:55:00|8735.5|8730.5|8734.5|8729.5|8739.5|8734.5|8732|8727|209
1618840800000|2021-04-19 14:00:00|8734|8729|8723.5|8718.5|8737.5|8732.5|8720.5|8715.5|251
1618841100000|2021-04-19 14:05:00|8722.5|8717.5|8721|8716|8723.5|8718.5|8714|8709|213
1618841400000|2021-04-19 14:10:00|8719.8|8714.8|8724.3|8719.3|8724.3|8719.3|8711.3|8706.3|320
1618841700000|2021-04-19 14:15:00|8725.3|8720.3|8728.8|8723.8|8733.3|8728.3|8719.3|8714.3|174
1618842000000|2021-04-19 14:20:00|8729.3|8724.3|8728.3|8723.3|8732.3|8727.3|8727.3|8722.3|228
1618842300000|2021-04-19 14:25:00|8727.8|8722.8|8720.8|8715.8|8729.3|8724.3|8720.3|8715.3|169
1618842600000|2021-04-19 14:30:00|8721.3|8716.3|8721.8|8716.8|8728.3|8723.3|8721.3|8716.3|155
1618842900000|2021-04-19 14:35:00|8721.3|8716.3|8727.3|8722.3|8735.3|8730.3|8721.3|8716.3|235
1618843200000|2021-04-19 14:40:00|8727.8|8722.8|8721.3|8716.3|8729.3|8724.3|8719.3|8714.3|258
1618843500000|2021-04-19 14:45:00|8720.8|8715.8|8715.3|8710.3|8720.8|8715.8|8704.8|8699.8|346
1618843800000|2021-04-19 14:50:00|8714.8|8709.8|8720.8|8715.8|8720.8|8715.8|8709.3|8704.3|203
1618844100000|2021-04-19 14:55:00|8721.3|8716.3|8713.8|8708.8|8723.8|8718.8|8713.8|8708.8|230
1618844400000|2021-04-19 15:00:00|8713.3|8708.3|8711.3|8706.3|8717.3|8712.3|8706.3|8701.3|294
1618844700000|2021-04-19 15:05:00|8710.8|8705.8|8710.3|8705.3|8716.3|8711.3|8708.8|8703.8|243
1618845000000|2021-04-19 15:10:00|8709.3|8704.3|8718.3|8713.3|8718.3|8713.3|8709.3|8704.3|245
1618845300000|2021-04-19 15:15:00|8717.3|8712.3|8721.3|8716.3|8723.8|8718.8|8714.3|8709.3|260
1618845600000|2021-04-19 15:20:00|8720.8|8715.8|8719.8|8714.8|8722.3|8717.3|8717.8|8712.8|691
1618845900000|2021-04-19 15:25:00|8720.3|8715.3|8728.3|8723.3|8729.3|8724.3|8719.3|8714.3|393
1618846200000|2021-04-19 15:30:00|8728.8|8722.8|8709.8|8703.8|8728.8|8722.8|8708.8|8701.8|696
1618846500000|2021-04-19 15:35:00|8711.8|8704.8|8697.8|8690.8|8711.8|8705.8|8696.8|8690.8|258
1618846800000|2021-04-19 15:40:00|8698.8|8691.8|8696.8|8690.8|8699.8|8693.8|8695.8|8689.8|66
1618847100000|2021-04-19 15:45:00|8695.8|8689.8|8701.8|8694.8|8703.8|8696.8|8693.8|8687.8|82
1618847400000|2021-04-19 15:50:00|8702.8|8695.8|8709.8|8703.8|8710.8|8703.8|8701.8|8695.8|737
1618847700000|2021-04-19 15:55:00|8708.8|8702.8|8708.8|8701.8|8710.8|8703.8|8705.8|8698.8|77
1618848000000|2021-04-19 16:00:00|8707.8|8702.8|8705.8|8699.8|8713.8|8707.8|8705.8|8699.8|148
1618848300000|2021-04-19 16:05:00|8704.8|8698.8|8707.8|8701.8|8708.8|8701.8|8699.8|8692.8|33
1618848600000|2021-04-19 16:10:00|8708.8|8702.8|8708.8|8701.8|8712.8|8705.8|8706.8|8700.8|23
1618848900000|2021-04-19 16:15:00|8707.8|8702.8|8709.8|8703.8|8712.8|8705.8|8707.8|8702.8|27
1618849200000|2021-04-19 16:20:00|8710.8|8704.8|8710.8|8703.8|8711.8|8705.8|8707.8|8701.8|25
1618849500000|2021-04-19 16:25:00|8709.8|8702.8|8704.8|8697.8|8710.8|8703.8|8700.8|8693.8|31
1618849800000|2021-04-19 16:30:00|8705.8|8698.8|8698.8|8691.8|8705.8|8698.8|8697.8|8691.8|27
1618850100000|2021-04-19 16:35:00|8697.8|8690.8|8698.8|8691.8|8703.8|8696.8|8696.8|8689.8|48
1618850400000|2021-04-19 16:40:00|8697.8|8690.8|8692.8|8686.8|8697.8|8690.8|8691.8|8684.8|47
1618850700000|2021-04-19 16:45:00|8691.8|8685.8|8698.8|8691.8|8699.8|8692.8|8688.8|8682.8|33
1618851000000|2021-04-19 16:50:00|8697.8|8690.8|8695.8|8689.8|8701.8|8695.8|8695.8|8688.8|18
1618851300000|2021-04-19 16:55:00|8696.8|8688.8|8696.8|8688.8|8697.8|8690.8|8693.8|8686.8|11
1618851600000|2021-04-19 17:00:00|8695.8|8687.8|8698.8|8691.8|8700.8|8694.8|8693.8|8686.8|4
1618851900000|2021-04-19 17:05:00|8699.8|8692.8|8697.8|8690.8|8701.8|8695.8|8697.8|8690.8|10
1618852200000|2021-04-19 17:10:00|8698.8|8691.8|8695.8|8689.8|8703.8|8696.8|8695.8|8689.8|70
1618852500000|2021-04-19 17:15:00|8696.8|8688.8|8694.8|8687.8|8696.8|8689.8|8694.8|8687.8|37
1618852800000|2021-04-19 17:20:00|8693.8|8688.8|8695.8|8688.8|8695.8|8689.8|8693.8|8686.8|11
1618853100000|2021-04-19 17:25:00|8696.8|8687.8|8696.8|8689.8|8697.8|8690.8|8694.8|8687.8|18
1618853400000|2021-04-19 17:30:00|8697.8|8690.8|8700.8|8693.8|8700.8|8694.8|8693.8|8687.8|26
1618853700000|2021-04-19 17:35:00|8701.8|8694.8|8703.8|8696.8|8705.8|8698.8|8701.8|8693.8|10
1618854000000|2021-04-19 17:40:00|8702.8|8695.8|8699.8|8692.8|8702.8|8696.8|8699.8|8692.8|2
1618854300000|2021-04-19 17:45:00|8698.8|8691.8|8698.8|8691.8|8701.8|8694.8|8696.8|8689.8|15
1618854600000|2021-04-19 17:50:00|8699.8|8692.8|8698.8|8691.8|8699.8|8693.8|8696.8|8689.8|22
1618854900000|2021-04-19 17:55:00|8697.8|8692.8|8703|8691|8704.8|8697.3|8696.8|8690.8|22
1618855200000|2021-04-19 18:00:00|8702.9|8690.9|8703|8691|8703.3|8691.3|8700.7|8688.7|0
1618855500000|2021-04-19 18:05:00|8703.1|8691.1|8701|8689|8705.7|8693.7|8700.8|8688.8|0
1618855800000|2021-04-19 18:10:00|8701.1|8689.1|8703.5|8691.5|8703.6|8691.6|8701|8689|0
1618856100000|2021-04-19 18:15:00|8703.6|8691.6|8703.9|8691.9|8706|8694|8703.5|8691.5|0
1618856400000|2021-04-19 18:20:00|8704|8692|8708.2|8696.2|8708.3|8696.3|8703.5|8691.5|0
1618856700000|2021-04-19 18:25:00|8708.1|8696.1|8708.1|8696.1|8708.3|8696.3|8706.1|8694.1|0
1618857000000|2021-04-19 18:30:00|8708|8696|8706.1|8694.1|8708.4|8696.4|8705.8|8693.8|0
1618857300000|2021-04-19 18:35:00|8706.2|8694.2|8703.2|8691.2|8706.2|8694.2|8701|8689|0
1618857600000|2021-04-19 18:40:00|8703.1|8691.1|8707.6|8695.6|8709.8|8697.8|8702.9|8690.9|0
1618857900000|2021-04-19 18:45:00|8707.5|8695.5|8710.2|8698.2|8710.4|8698.4|8705.3|8693.3|0
1618858200000|2021-04-19 18:50:00|8710.1|8698.1|8710.2|8698.2|8712|8700|8709.8|8697.8|0
1618858500000|2021-04-19 18:55:00|8710.3|8698.3|8710.4|8698.4|8712.2|8700.2|8710.2|8698.2|0
1618858800000|2021-04-19 19:00:00|8710.3|8698.3|8708.3|8696.3|8712.2|8700.2|8707.8|8695.8|0
1618859100000|2021-04-19 19:05:00|8708.4|8696.4|8709.9|8697.9|8712.3|8700.3|8708|8696|0
1618859400000|2021-04-19 19:10:00|8709.8|8697.8|8707.1|8695.1|8712.2|8700.2|8706.9|8694.9|0
1618859700000|2021-04-19 19:15:00|8707.2|8695.2|8704.8|8692.8|8709.4|8697.4|8704.6|8692.6|0
1618860000000|2021-04-19 19:20:00|8704.9|8692.9|8704.9|8692.9|8709.2|8697.2|8704.3|8692.3|0
1618860300000|2021-04-19 19:25:00|8705|8693|8704.7|8692.7|8707|8695|8704.5|8692.5|0
1618860600000|2021-04-19 19:30:00|8704.6|8692.6|8704.8|8692.8|8707|8695|8702.3|8690.3|0
1618860900000|2021-04-19 19:35:00|8704.7|8692.7|8709.9|8697.9|8710|8698|8704.6|8692.6|0
1618861200000|2021-04-19 19:40:00|8709.8|8697.8|8714.5|8702.5|8714.7|8702.7|8709.8|8697.8|0
1618861500000|2021-04-19 19:45:00|8714.7|8702.7|8711.4|8699.4|8714.7|8702.7|8711.3|8699.3|0
1618861800000|2021-04-19 19:50:00|8711.1|8699.1|8713.6|8701.6|8715.8|8703.8|8711.1|8699.1|0
1618862100000|2021-04-19 19:55:00|8713.7|8701.7|8715.2|8703.2|8716.5|8704.5|8713.5|8701.5|0
1618862400000|2021-04-19 20:00:00|8715.3|8703.3|8717.6|8705.6|8721.8|8709.8|8715.3|8703.3|0
1618862700000|2021-04-19 20:05:00|8717.7|8705.7|8719|8707|8720|8708|8716.8|8704.8|0
1618863000000|2021-04-19 20:10:00|8719.6|8707.6|8720.6|8708.6|8721.2|8709.2|8718.8|8706.8|0
1618863300000|2021-04-19 20:15:00|8720.4|8708.4|8720.8|8708.8|8721.2|8709.2|8719.8|8707.8|0
1618863600000|2021-04-19 20:20:00|8720.6|8708.6|8719.4|8707.4|8721|8709|8719.4|8707.4|0
1618863900000|2021-04-19 20:25:00|8719.6|8707.6|8719.4|8707.4|8719.8|8707.8|8719.4|8707.4|0
1618864200000|2021-04-19 20:30:00|8719.3|8707.3|8717.3|8705.3|8719.7|8707.7|8716.3|8704.3|0
1618864500000|2021-04-19 20:35:00|8717.7|8705.7|8720.3|8708.3|8720.3|8708.3|8716.8|8704.8|0
1618864800000|2021-04-19 20:40:00|8720.2|8708.2|8719.4|8707.4|8720.7|8708.7|8719.4|8707.4|0
1618865100000|2021-04-19 20:45:00|8718.8|8706.8|8718.3|8706.3|8719.4|8707.4|8717.9|8705.9|0
1618865400000|2021-04-19 20:50:00|8718.4|8706.4|8718.3|8706.3|8718.8|8706.8|8717.5|8705.5|0
1618865700000|2021-04-19 20:55:00|8718.4|8706.4|8717.9|8705.9|8718.8|8706.8|8715.6|8703.6|0
1618866000000|2021-04-19 21:00:00|8718.9|8706.9|8717.9|8705.9|8718.9|8706.9|8717.9|8705.9|0
1618866300000|2021-04-19 21:05:00|8718.1|8706.1|8718.2|8706.2|8718.2|8706.2|8717.9|8705.9|0
1618866900000|2021-04-19 21:15:00|8718|8706|8717.8|8705.8|8718|8706|8717.4|8705.4|0
1618867200000|2021-04-19 21:20:00|8717.6|8705.6|8718.2|8706.2|8718.2|8706.2|8717.6|8705.6|0
1618867500000|2021-04-19 21:25:00|8718|8706|8717.8|8705.8|8718|8706|8717.6|8705.6|0
1618867800000|2021-04-19 21:30:00|8718|8706|8717.6|8705.6|8718|8706|8717.6|8705.6|0
1618868100000|2021-04-19 21:35:00|8717.4|8705.4|8717.4|8705.4|8717.4|8705.4|8717.4|8705.4|0
1618868400000|2021-04-19 21:40:00|8717.6|8705.6|8717.6|8705.6|8717.6|8705.6|8717.6|8705.6|0
1618868700000|2021-04-19 21:45:00|8717.4|8705.4|8717.6|8705.6|8717.8|8705.8|8717.4|8705.4|0
1618869000000|2021-04-19 21:50:00|8717.8|8705.8|8717.6|8705.6|8717.8|8705.8|8717.6|8705.6|0
1618869300000|2021-04-19 21:55:00|8718|8706|8717.2|8705.2|8718.2|8706.2|8717.2|8705.2|0
1618869600000|2021-04-19 22:00:00|8717.3|8705.3|8718.2|8706.2|8719.8|8707.8|8717.2|8705.2|0
1618869900000|2021-04-19 22:05:00|8717.8|8705.8|8716.9|8704.9|8717.8|8705.8|8716.5|8704.5|0
1618870200000|2021-04-19 22:10:00|8717|8705|8718.2|8706.2|8718.7|8706.7|8716.9|8704.9|0
1618870500000|2021-04-19 22:15:00|8718.3|8706.3|8719.3|8707.3|8719.8|8707.8|8718.3|8706.3|0
1618870800000|2021-04-19 22:20:00|8719.5|8707.5|8720.1|8708.1|8720.1|8708.1|8719.3|8707.3|0
1618871100000|2021-04-19 22:25:00|8720.2|8708.2|8721|8709|8721|8709|8720.1|8708.1|0
1618871400000|2021-04-19 22:30:00|8721.1|8709.1|8723.4|8711.4|8723.4|8711.4|8721.1|8709.1|0
1618871700000|2021-04-19 22:35:00|8723|8711|8721.9|8709.9|8723|8711|8721.9|8709.9|0
1618872000000|2021-04-19 22:40:00|8722|8710|8723.4|8711.4|8723.4|8711.4|8722|8710|0
1618872300000|2021-04-19 22:45:00|8723.5|8711.5|8723.4|8711.4|8723.9|8711.9|8723|8711|0
1618872600000|2021-04-19 22:50:00|8723.5|8711.5|8722.6|8710.6|8723.5|8711.5|8722.6|8710.6|0
1618872900000|2021-04-19 22:55:00|8722|8710|8723.1|8711.1|8723.5|8711.5|8722|8710|0
1618873200000|2021-04-19 23:00:00|8723.5|8711.5|8723.1|8711.1|8723.5|8711.5|8723.1|8711.1|0
1618873500000|2021-04-19 23:05:00|8723.5|8711.5|8722.6|8710.6|8723.5|8711.5|8722.6|8710.6|0
1618873800000|2021-04-19 23:10:00|8722.7|8710.7|8722.6|8710.6|8723.1|8711.1|8722.6|8710.6|0
1618874100000|2021-04-19 23:15:00|8722.7|8710.7|8721.6|8709.6|8723.1|8711.1|8721.1|8709.1|0
1618874400000|2021-04-19 23:20:00|8722|8710|8721.6|8709.6|8722|8710|8721.6|8709.6|0
1618874700000|2021-04-19 23:25:00|8720|8708|8720.5|8708.5|8720.5|8708.5|8720|8708|0
1618875000000|2021-04-19 23:30:00|8720.4|8708.4|8717.9|8705.9|8720.5|8708.5|8717.2|8705.2|0
1618875300000|2021-04-19 23:35:00|8717.8|8705.8|8720.5|8708.5|8720.5|8708.5|8717.2|8705.2|0
1618875600000|2021-04-19 23:40:00|8721.1|8709.1|8722.8|8710.8|8722.8|8710.8|8721.1|8709.1|0
1618875900000|2021-04-19 23:45:00|8722.4|8710.4|8727.2|8715.2|8727.2|8715.2|8722.4|8710.4|0
1618876200000|2021-04-19 23:50:00|8727.1|8715.1|8725.7|8713.7|8727.2|8715.2|8724.8|8712.8|0
1618876500000|2021-04-19 23:55:00|8725.9|8713.9|8726.1|8714.1|8726.5|8714.5|8725.4|8713.4|0
1618876800000|2021-04-20 00:00:00|8726.2|8714.2|8727.5|8715.5|8728.5|8716.5|8725.2|8713.2|0
1618877100000|2021-04-20 00:05:00|8727.7|8715.7|8728.2|8716.2|8728.9|8716.9|8727|8715|0
1618877400000|2021-04-20 00:10:00|8728.3|8716.3|8728|8716|8729.3|8717.3|8726.5|8714.5|0
1618877700000|2021-04-20 00:15:00|8728.2|8716.2|8719.2|8707.2|8728.5|8716.5|8718.2|8706.2|0
1618878000000|2021-04-20 00:20:00|8718.9|8706.9|8716.2|8704.2|8720.2|8708.2|8714|8702|0
1618878300000|2021-04-20 00:25:00|8716.6|8704.6|8716.2|8704.2|8718.2|8706.2|8716.1|8704.1|0
1618878600000|2021-04-20 00:30:00|8716.1|8704.1|8722.4|8710.4|8722.5|8710.5|8716.1|8704.1|0
1618878900000|2021-04-20 00:35:00|8722.1|8710.1|8718.3|8706.3|8722.4|8710.4|8716.2|8704.2|0
1618879200000|2021-04-20 00:40:00|8718.2|8706.2|8718.3|8706.3|8718.4|8706.4|8716.3|8704.3|0
1618879500000|2021-04-20 00:45:00|8717.5|8705.5|8716.3|8704.3|8718.3|8706.3|8716.2|8704.2|0
1618879800000|2021-04-20 00:50:00|8716.2|8704.2|8714.1|8702.1|8716.2|8704.2|8714.1|8702.1|0
1618880100000|2021-04-20 00:55:00|8714.2|8702.2|8714.1|8702.1|8716.2|8704.2|8712|8700|0
1618880400000|2021-04-20 01:00:00|8714|8702|8714.1|8702.1|8716.2|8704.2|8714|8702|0
1618880700000|2021-04-20 01:05:00|8714.2|8702.2|8712|8700|8716.2|8704.2|8709.9|8697.9|0
1618881000000|2021-04-20 01:10:00|8712.1|8700.1|8714.2|8702.2|8716.2|8704.2|8712.1|8700.1|0
1618881300000|2021-04-20 01:15:00|8714.6|8702.6|8716.2|8704.2|8720.6|8708.6|8714.2|8702.2|0
1618881600000|2021-04-20 01:20:00|8717|8705|8716.2|8704.2|8720.4|8708.4|8714.2|8702.2|0
1618881900000|2021-04-20 01:25:00|8716.3|8704.3|8718.4|8706.4|8720.5|8708.5|8716.2|8704.2|0
1618882200000|2021-04-20 01:30:00|8718.5|8706.5|8716.4|8704.4|8720.7|8708.7|8716.4|8704.4|0
1618882500000|2021-04-20 01:35:00|8716.8|8704.8|8714.2|8702.2|8718.5|8706.5|8714.2|8702.2|0
1618882800000|2021-04-20 01:40:00|8714.6|8702.6|8712.1|8700.1|8715.2|8703.2|8712|8700|0
1618883100000|2021-04-20 01:45:00|8712.5|8700.5|8718.4|8706.4|8718.4|8706.4|8712.1|8700.1|0
1618883400000|2021-04-20 01:50:00|8718.5|8706.5|8722.6|8710.6|8722.7|8710.7|8718.4|8706.4|0
1618883700000|2021-04-20 01:55:00|8722.7|8710.7|8720.6|8708.6|8722.7|8710.7|8720.5|8708.5|0
1618884000000|2021-04-20 02:00:00|8720.5|8708.5|8718.4|8706.4|8720.6|8708.6|8718.4|8706.4|0
1618884300000|2021-04-20 02:05:00|8718.5|8706.5|8718.5|8706.5|8718.5|8706.5|8714.3|8702.3|0
1618884600000|2021-04-20 02:10:00|8717.7|8705.7|8718.5|8706.5|8718.6|8706.6|8716.4|8704.4|0
1618884900000|2021-04-20 02:15:00|8718.6|8706.6|8716.5|8704.5|8718.6|8706.6|8716.5|8704.5|0
1618885200000|2021-04-20 02:20:00|8716.9|8704.9|8720.7|8708.7|8720.7|8708.7|8716.5|8704.5|0
1618885500000|2021-04-20 02:25:00|8718.6|8706.6|8718.6|8706.6|8720.7|8708.7|8718.6|8706.6|0
1618885800000|2021-04-20 02:30:00|8718.5|8706.5|8716.4|8704.4|8718.6|8706.6|8716.4|8704.4|0
1618886100000|2021-04-20 02:35:00|8716.5|8704.5|8716.4|8704.4|8718.6|8706.6|8716.4|8704.4|0
1618886400000|2021-04-20 02:40:00|8716.5|8704.5|8716.5|8704.5|8716.5|8704.5|8714.3|8702.3|0
1618886700000|2021-04-20 02:45:00|8716.9|8704.9|8718.6|8706.6|8718.6|8706.6|8716.4|8704.4|0
1618887000000|2021-04-20 02:50:00|8717.8|8705.8|8716.5|8704.5|8718.6|8706.6|8716.4|8704.4|0
1618887300000|2021-04-20 02:55:00|8716.4|8704.4|8716.5|8704.5|8716.5|8704.5|8716.4|8704.4|0
1618887600000|2021-04-20 03:00:00|8717.3|8705.3|8718.6|8706.6|8718.6|8706.6|8717.3|8705.3|0
1618887900000|2021-04-20 03:05:00|8718.5|8706.5|8719.7|8707.7|8720.7|8708.7|8718.5|8706.5|0
1618888200000|2021-04-20 03:10:00|8720.7|8708.7|8720.8|8708.8|8723|8711|8719.7|8707.7|0
1618888500000|2021-04-20 03:15:00|8720.9|8708.9|8720.8|8708.8|8720.9|8708.9|8718.7|8706.7|0
1618888800000|2021-04-20 03:20:00|8720.9|8708.9|8720.8|8708.8|8720.9|8708.9|8720.8|8708.8|0
1618889100000|2021-04-20 03:25:00|8720.9|8708.9|8722.9|8710.9|8722.9|8710.9|8720.9|8708.9|0
1618889400000|2021-04-20 03:30:00|8722.5|8710.5|8722.9|8710.9|8722.9|8710.9|8720.8|8708.8|0
1618889700000|2021-04-20 03:35:00|8722.5|8710.5|8720.8|8708.8|8722.9|8710.9|8720.8|8708.8|0
1618890000000|2021-04-20 03:40:00|8720|8708|8718.7|8706.7|8720.8|8708.8|8718.7|8706.7|0
1618890300000|2021-04-20 03:45:00|8717.9|8705.9|8718.8|8706.8|8718.8|8706.8|8716.6|8704.6|0
1618890600000|2021-04-20 03:50:00|8718.9|8706.9|8718.9|8706.9|8720.9|8708.9|8718.8|8706.8|0
1618890900000|2021-04-20 03:55:00|8718.8|8706.8|8716.7|8704.7|8718.9|8706.9|8714.6|8702.6|0
1618891200000|2021-04-20 04:00:00|8716.3|8704.3|8714.3|8702.3|8716.7|8704.7|8714.3|8702.3|0
1618891500000|2021-04-20 04:05:00|8714.4|8702.4|8714.4|8702.4|8714.4|8702.4|8714.3|8702.3|0
1618891800000|2021-04-20 04:10:00|8714.3|8702.3|8712.3|8700.3|8714.3|8702.3|8712.2|8700.2|0
1618892100000|2021-04-20 04:15:00|8712.2|8700.2|8714.4|8702.4|8714.4|8702.4|8712.2|8700.2|0
1618892400000|2021-04-20 04:20:00|8714|8702|8714.3|8702.3|8714.4|8702.4|8712.2|8700.2|0
1618892700000|2021-04-20 04:25:00|8714|8702|8712.3|8700.3|8714.3|8702.3|8710.1|8698.1|0
1618893000000|2021-04-20 04:30:00|8713.1|8701.1|8714.4|8702.4|8714.4|8702.4|8713.1|8701.1|0
1618893300000|2021-04-20 04:35:00|8714.3|8702.3|8714.3|8702.3|8714.4|8702.4|8712.3|8700.3|0
1618893600000|2021-04-20 04:40:00|8714.4|8702.4|8714.2|8702.2|8714.4|8702.4|8713.2|8701.2|0
1618893900000|2021-04-20 04:45:00|8713.2|8701.2|8714.2|8702.2|8714.3|8702.3|8712.1|8700.1|0
1618894200000|2021-04-20 04:50:00|8714.3|8702.3|8714.2|8702.2|8714.3|8702.3|8712.2|8700.2|0
1618894500000|2021-04-20 04:55:00|8714.3|8702.3|8712.2|8700.2|8714.3|8702.3|8712.2|8700.2|0
1618894800000|2021-04-20 05:00:00|8712.3|8700.3|8716.4|8704.4|8716.5|8704.5|8712.2|8700.2|0
1618895100000|2021-04-20 05:05:00|8716.8|8704.8|8716.4|8704.4|8718.5|8706.5|8716.4|8704.4|0
1618895400000|2021-04-20 05:10:00|8715.6|8703.6|8712.3|8700.3|8716.4|8704.4|8712.2|8700.2|0
1618895700000|2021-04-20 05:15:00|8712.6|8700.6|8718.5|8706.5|8718.6|8706.6|8712.2|8700.2|0
1618896000000|2021-04-20 05:20:00|8718.6|8706.6|8718.6|8706.6|8720.8|8708.8|8718.6|8706.6|0
1618896300000|2021-04-20 05:25:00|8718.5|8706.5|8720.6|8708.6|8720.8|8708.8|8718.5|8706.5|0
1618896600000|2021-04-20 05:30:00|8720.2|8708.2|8720.7|8708.7|8722.7|8710.7|8718.6|8706.6|0
1618896900000|2021-04-20 05:35:00|8720.6|8708.6|8720.7|8708.7|8720.7|8708.7|8718.5|8706.5|0
1618897200000|2021-04-20 05:40:00|8720.6|8708.6|8720.6|8708.6|8722.7|8710.7|8720.5|8708.5|0
1618897500000|2021-04-20 05:45:00|8720.5|8708.5|8718.5|8706.5|8720.6|8708.6|8718.5|8706.5|0
1618897800000|2021-04-20 05:50:00|8718.6|8706.6|8716.4|8704.4|8718.6|8706.6|8716.4|8704.4|0
1618898100000|2021-04-20 05:55:00|8716.5|8704.5|8722.8|8710.8|8722.8|8710.8|8716.4|8704.4|0
1618898400000|2021-04-20 06:00:00|8722.6|8710.6|8718.8|8713.8|8724.6|8718.3|8709.8|8704.8|32
1618898700000|2021-04-20 06:05:00|8718.3|8713.3|8711.8|8706.8|8718.8|8713.8|8710.3|8705.3|15
1618899000000|2021-04-20 06:10:00|8712.8|8707.8|8710.3|8705.3|8713.3|8708.3|8710.3|8705.3|10
1618899300000|2021-04-20 06:15:00|8710.8|8705.8|8710.3|8705.3|8711.8|8706.8|8709.3|8704.3|17
1618899600000|2021-04-20 06:20:00|8710.8|8705.8|8709.8|8704.8|8711.8|8706.8|8708.8|8703.8|13
1618899900000|2021-04-20 06:25:00|8707.8|8702.8|8711.3|8706.3|8711.8|8706.8|8706.8|8701.8|8
1618900200000|2021-04-20 06:30:00|8711.8|8706.8|8705.3|8700.3|8711.8|8706.8|8705.3|8700.3|16
1618900500000|2021-04-20 06:35:00|8706.8|8701.8|8706.8|8701.8|8709.3|8704.3|8706.8|8701.8|9
1618900800000|2021-04-20 06:40:00|8706.3|8701.3|8702.3|8697.3|8706.3|8701.3|8701.8|8696.8|10
1618901100000|2021-04-20 06:45:00|8701.8|8696.8|8699.8|8694.8|8703.8|8698.8|8698.8|8693.8|15
1618901400000|2021-04-20 06:50:00|8698.8|8693.8|8698.3|8693.3|8701.3|8696.3|8698.3|8693.3|9
1618901700000|2021-04-20 06:55:00|8698.8|8693.8|8694.8|8689.8|8700.3|8695.3|8692.3|8687.3|60
1618902000000|2021-04-20 07:00:00|8696.3|8691.3|8698.8|8693.8|8706.8|8701.8|8693.3|8688.3|420
1618902300000|2021-04-20 07:05:00|8699.8|8694.8|8692.8|8687.8|8704.3|8699.3|8686.3|8681.3|281
1618902600000|2021-04-20 07:10:00|8693.3|8688.3|8684.8|8679.8|8701.8|8696.8|8684.8|8679.8|148
1618902900000|2021-04-20 07:15:00|8684.3|8679.3|8677.8|8672.8|8688.3|8683.3|8677.8|8672.8|162
1618903200000|2021-04-20 07:20:00|8677.3|8672.3|8675.8|8670.8|8681.3|8676.3|8673.8|8668.8|84
1618903500000|2021-04-20 07:25:00|8676.3|8671.3|8669.8|8664.8|8677.3|8672.3|8668.8|8663.8|83
1618903800000|2021-04-20 07:30:00|8670.3|8665.3|8660.8|8655.8|8671.8|8666.8|8658.8|8653.8|123
1618904100000|2021-04-20 07:35:00|8660.3|8655.3|8653.3|8648.3|8660.3|8655.3|8652.8|8647.8|270
1618904400000|2021-04-20 07:40:00|8652.7|8647.7|8646.7|8641.7|8652.7|8647.7|8643.7|8638.7|133
1618904700000|2021-04-20 07:45:00|8647.2|8642.2|8650.2|8645.2|8654.2|8649.2|8646.2|8641.2|127
1618905000000|2021-04-20 07:50:00|8649.7|8644.7|8645.7|8640.7|8649.7|8644.7|8643.2|8638.2|168
1618905300000|2021-04-20 07:55:00|8644.7|8639.7|8631.7|8626.7|8645.7|8640.7|8628.7|8623.7|197
1618905600000|2021-04-20 08:00:00|8631.2|8626.2|8617.2|8612.2|8633.7|8628.7|8616.7|8611.7|360
1618905900000|2021-04-20 08:05:00|8616.7|8611.7|8621.7|8616.7|8629.7|8624.7|8614.7|8609.7|270
1618906200000|2021-04-20 08:10:00|8620.7|8615.7|8628.2|8623.2|8629.7|8624.7|8615.7|8610.7|288
1618906500000|2021-04-20 08:15:00|8627.7|8622.7|8614.2|8609.2|8629.7|8624.7|8611.7|8606.7|252
1618906800000|2021-04-20 08:20:00|8613.7|8608.7|8609.7|8604.7|8614.2|8609.2|8600.7|8595.7|228
1618907100000|2021-04-20 08:25:00|8608.7|8603.7|8603.7|8598.7|8614.2|8609.2|8603.7|8598.7|153
1618907400000|2021-04-20 08:30:00|8603.2|8598.2|8599.7|8594.7|8603.7|8598.7|8593.7|8588.7|213
1618907700000|2021-04-20 08:35:00|8600.2|8595.2|8592.2|8587.2|8602.7|8597.7|8589.7|8584.7|130
1618908000000|2021-04-20 08:40:00|8591.7|8586.7|8588.7|8583.7|8602.7|8597.7|8587.2|8582.2|235
1618908300000|2021-04-20 08:45:00|8589.2|8584.2|8604.2|8599.2|8607.7|8602.7|8588.2|8583.2|158
1618908600000|2021-04-20 08:50:00|8604.7|8599.7|8594.7|8589.7|8604.7|8599.7|8594.2|8589.2|113
1618908900000|2021-04-20 08:55:00|8595.2|8590.2|8600.2|8595.2|8601.2|8596.2|8589.2|8584.2|91
1618909200000|2021-04-20 09:00:00|8599.7|8594.7|8593.7|8588.7|8602.2|8597.2|8593.7|8588.7|142
1618909500000|2021-04-20 09:05:00|8593.2|8588.2|8579.7|8574.7|8593.2|8588.2|8578.2|8573.2|197
1618909800000|2021-04-20 09:10:00|8579.2|8574.2|8584.7|8579.7|8585.7|8580.7|8577.7|8572.7|205
1618910100000|2021-04-20 09:15:00|8585.2|8580.2|8579.2|8574.2|8589.2|8584.2|8578.7|8573.7|200
1618910400000|2021-04-20 09:20:00|8578.7|8573.7|8571.2|8566.2|8580.2|8575.2|8566.7|8561.7|136
1618910700000|2021-04-20 09:25:00|8570.7|8565.7|8564.7|8559.7|8571.2|8566.2|8559.2|8554.2|141
1618911000000|2021-04-20 09:30:00|8564.2|8559.2|8563.2|8558.2|8568.2|8563.2|8556.7|8551.7|319
1618911300000|2021-04-20 09:35:00|8562.7|8557.7|8570.2|8565.2|8571.2|8566.2|8560.2|8555.2|59
1618911600000|2021-04-20 09:40:00|8569.7|8564.7|8568.2|8563.2|8570.2|8565.2|8556.7|8551.7|99
1618911900000|2021-04-20 09:45:00|8567.7|8562.7|8563.2|8558.2|8567.7|8562.7|8556.7|8551.7|78
1618912200000|2021-04-20 09:50:00|8562.7|8557.7|8577.2|8572.2|8578.2|8573.2|8562.7|8557.7|92
1618912500000|2021-04-20 09:55:00|8576.7|8571.7|8569.2|8564.2|8576.7|8571.7|8563.7|8558.7|203
1618912800000|2021-04-20 10:00:00|8568.7|8563.7|8573.2|8568.2|8574.7|8569.7|8566.2|8561.2|80
1618913100000|2021-04-20 10:05:00|8572.7|8567.7|8572.2|8567.2|8573.7|8568.7|8563.7|8558.7|44
1618913400000|2021-04-20 10:10:00|8572.7|8567.7|8576.2|8571.2|8576.2|8571.2|8568.2|8563.2|46
1618913700000|2021-04-20 10:15:00|8576.7|8571.7|8570.7|8565.7|8576.7|8571.7|8570.2|8565.2|58
1618914000000|2021-04-20 10:20:00|8570.2|8565.2|8567.2|8562.2|8571.7|8566.7|8563.7|8558.7|71
1618914300000|2021-04-20 10:25:00|8567.7|8562.7|8577.7|8572.7|8579.2|8574.2|8567.2|8562.2|55
1618914600000|2021-04-20 10:30:00|8578.7|8573.7|8572.2|8567.2|8580.7|8575.7|8572.2|8567.2|51
1618914900000|2021-04-20 10:35:00|8572.7|8567.7|8571.7|8566.7|8574.2|8569.2|8568.2|8563.2|38
1618915200000|2021-04-20 10:40:00|8572.2|8567.2|8557.7|8552.7|8572.7|8567.7|8554.7|8549.7|107
1618915500000|2021-04-20 10:45:00|8557.2|8552.2|8559.2|8554.2|8564.7|8559.7|8555.2|8550.2|79
1618915800000|2021-04-20 10:50:00|8558.7|8553.7|8563.2|8558.2|8563.2|8558.2|8555.7|8550.7|51
1618916100000|2021-04-20 10:55:00|8562.7|8557.7|8565.2|8560.2|8568.2|8563.2|8560.2|8555.2|48
1618916400000|2021-04-20 11:00:00|8563.7|8558.7|8556.2|8551.2|8565.7|8560.7|8556.2|8551.2|66
1618916700000|2021-04-20 11:05:00|8555.7|8550.7|8557.2|8552.2|8558.7|8553.7|8549.7|8544.7|78
1618917000000|2021-04-20 11:10:00|8556.7|8551.7|8551.2|8546.2|8556.7|8551.7|8550.2|8545.2|106
1618917300000|2021-04-20 11:15:00|8550.7|8545.7|8539.7|8534.7|8551.2|8546.2|8538.7|8533.7|197
1618917600000|2021-04-20 11:20:00|8539.2|8534.2|8543.7|8538.7|8544.2|8539.2|8537.7|8532.7|103
1618917900000|2021-04-20 11:25:00|8544.2|8539.2|8543.2|8538.2|8548.2|8543.2|8541.2|8536.2|72
1618918200000|2021-04-20 11:30:00|8542.7|8537.7|8549.7|8544.7|8551.7|8546.7|8540.7|8535.7|73
1618918500000|2021-04-20 11:35:00|8549.2|8544.2|8549.2|8544.2|8553.7|8548.7|8547.7|8542.7|50
1618918800000|2021-04-20 11:40:00|8550.5|8545.5|8550|8545|8553.5|8548.5|8548.5|8543.5|45
1618919100000|2021-04-20 11:45:00|8549.5|8544.5|8545.5|8540.5|8550.5|8545.5|8543|8538|47
1618919400000|2021-04-20 11:50:00|8545|8540|8540.5|8535.5|8549|8544|8540|8535|98
1618919700000|2021-04-20 11:55:00|8540|8535|8539|8534|8541.5|8536.5|8539|8534|25
1618920000000|2021-04-20 12:00:00|8540|8535|8542.5|8537.5|8545|8540|8538.5|8533.5|53
1618920300000|2021-04-20 12:05:00|8542|8537|8538.5|8533.5|8542|8537|8535|8530|52
1618920600000|2021-04-20 12:10:00|8539|8534|8545|8540|8545|8540|8538.5|8533.5|54
1618920900000|2021-04-20 12:15:00|8545.5|8540.5|8541.5|8536.5|8548|8543|8541.5|8536.5|95
1618921200000|2021-04-20 12:20:00|8542|8537|8532.5|8527.5|8542.5|8537.5|8531.5|8526.5|114
1618921500000|2021-04-20 12:25:00|8533|8528|8535|8530|8535.5|8530.5|8532|8527|79
1618921800000|2021-04-20 12:30:00|8535.5|8530.5|8542|8537|8544|8539|8534|8529|66
1618922100000|2021-04-20 12:35:00|8542.5|8537.5|8543|8538|8544|8539|8538|8533|79
1618922400000|2021-04-20 12:40:00|8544|8539|8546.5|8541.5|8550.5|8545.5|8542|8537|85
1618922700000|2021-04-20 12:45:00|8546|8541|8543.5|8538.5|8547.5|8542.5|8542|8537|52
1618923000000|2021-04-20 12:50:00|8543|8538|8547|8542|8548|8543|8542|8537|73
1618923300000|2021-04-20 12:55:00|8548|8543|8548|8543|8551.5|8546.5|8546|8541|58
1618923600000|2021-04-20 13:00:00|8548.5|8543.5|8548|8543|8550|8545|8544|8539|83
1618923900000|2021-04-20 13:05:00|8548.5|8543.5|8550.5|8545.5|8550.5|8545.5|8544.5|8539.5|108
1618924200000|2021-04-20 13:10:00|8550|8545|8551|8546|8554|8549|8550|8545|77
1618924500000|2021-04-20 13:15:00|8550.5|8545.5|8553.5|8548.5|8555|8550|8550|8545|85
1618924800000|2021-04-20 13:20:00|8553|8548|8554|8549|8555|8550|8551|8546|54
1618925100000|2021-04-20 13:25:00|8553.5|8548.5|8546.5|8541.5|8555.5|8550.5|8546|8541|100
1618925400000|2021-04-20 13:30:00|8546|8541|8545.5|8540.5|8550.5|8545.5|8539.5|8534.5|293
1618925700000|2021-04-20 13:35:00|8546|8541|8539|8534|8547.5|8542.5|8538|8533|191
1618926000000|2021-04-20 13:40:00|8539.5|8534.5|8530.5|8525.5|8539.5|8534.5|8526|8521|225
1618926300000|2021-04-20 13:45:00|8530|8525|8536|8531|8537.5|8532.5|8529.5|8524.5|157
1618926600000|2021-04-20 13:50:00|8535|8530|8531|8526|8536|8531|8521|8516|267
1618926900000|2021-04-20 13:55:00|8531.5|8526.5|8527.5|8522.5|8534.5|8529.5|8523.5|8518.5|166
1618927200000|2021-04-20 14:00:00|8526|8521|8520|8515|8530.5|8525.5|8517|8512|155
1618927500000|2021-04-20 14:05:00|8519.5|8514.5|8512|8507|8523.5|8518.5|8510|8505|221
1618927800000|2021-04-20 14:10:00|8513.3|8508.3|8510.8|8505.8|8515.3|8510.3|8508.3|8503.3|213
1618928100000|2021-04-20 14:15:00|8510.3|8505.3|8519.8|8514.8|8524.3|8519.3|8509.3|8504.3|339
1618928400000|2021-04-20 14:20:00|8519.3|8514.3|8509.8|8504.8|8520.8|8515.8|8507.3|8502.3|191
1618928700000|2021-04-20 14:25:00|8510.3|8505.3|8511.3|8506.3|8513.8|8508.8|8505.8|8500.8|191
1618929000000|2021-04-20 14:30:00|8510.8|8505.8|8494.8|8489.8|8511.8|8506.8|8494.8|8489.8|252
1618929300000|2021-04-20 14:35:00|8495.3|8490.3|8479.8|8474.8|8496.8|8491.8|8478.8|8473.8|236
1618929600000|2021-04-20 14:40:00|8480.3|8475.3|8478.8|8473.8|8482.3|8477.3|8475.3|8470.3|246
1618929900000|2021-04-20 14:45:00|8478.3|8473.3|8471.3|8466.3|8478.8|8473.8|8471.3|8466.3|353
1618930200000|2021-04-20 14:50:00|8470.8|8465.8|8456.3|8451.3|8470.8|8465.8|8451.3|8446.3|458
1618930500000|2021-04-20 14:55:00|8455.3|8450.3|8460.8|8455.8|8463.3|8458.3|8451.3|8446.3|659
1618930800000|2021-04-20 15:00:00|8460.3|8455.3|8464.8|8459.8|8465.8|8460.8|8456.3|8451.3|388
1618931100000|2021-04-20 15:05:00|8464.3|8459.3|8462.8|8457.8|8468.8|8463.8|8461.3|8456.3|336
1618931400000|2021-04-20 15:10:00|8462.3|8457.3|8466.3|8461.3|8468.8|8463.8|8460.3|8455.3|257
1618931700000|2021-04-20 15:15:00|8465.8|8460.8|8458.3|8453.3|8467.8|8462.8|8455.8|8450.8|348
1618932000000|2021-04-20 15:20:00|8457.8|8452.8|8454.3|8449.3|8462.3|8457.3|8453.3|8448.3|465
1618932300000|2021-04-20 15:25:00|8453.8|8448.8|8455.3|8450.3|8458.8|8453.8|8450.8|8445.8|978
1618932600000|2021-04-20 15:30:00|8455.8|8449.8|8461.8|8454.8|8465.8|8459.8|8446.8|8440.8|782
1618932900000|2021-04-20 15:35:00|8462.8|8455.8|8456.8|8449.8|8463.8|8457.8|8449.8|8442.8|350
1618933200000|2021-04-20 15:40:00|8455.8|8451.8|8462.8|8455.8|8466.8|8460.8|8455.8|8448.8|149
1618933500000|2021-04-20 15:45:00|8461.8|8456.8|8462.8|8456.8|8467.8|8461.8|8457.8|8450.8|754
1618933800000|2021-04-20 15:50:00|8464.8|8457.8|8465.8|8458.8|8465.8|8458.8|8455.8|8448.8|38
1618934100000|2021-04-20 15:55:00|8464.8|8459.8|8471.8|8464.8|8473.8|8466.8|8464.8|8458.8|122
1618934400000|2021-04-20 16:00:00|8472.8|8465.8|8468.8|8461.8|8472.8|8466.8|8467.8|8460.8|39
1618934700000|2021-04-20 16:05:00|8467.8|8462.8|8468.8|8462.8|8470.8|8464.8|8467.8|8460.8|20
1618935000000|2021-04-20 16:10:00|8469.8|8463.8|8474.8|8467.8|8474.8|8468.8|8469.8|8463.8|23
1618935300000|2021-04-20 16:15:00|8475.8|8468.8|8477.8|8470.8|8477.8|8470.8|8473.8|8467.8|45
1618935600000|2021-04-20 16:20:00|8476.8|8471.8|8479.8|8472.8|8480.8|8473.8|8476.8|8470.8|40
1618935900000|2021-04-20 16:25:00|8478.8|8473.8|8477.8|8471.8|8480.8|8474.8|8477.8|8470.8|31
1618936200000|2021-04-20 16:30:00|8479.8|8470.8|8475.8|8468.8|8479.8|8473.8|8475.8|8468.8|24
1618936500000|2021-04-20 16:35:00|8476.8|8469.8|8477.8|8470.8|8479.8|8472.8|8474.8|8468.8|18
1618936800000|2021-04-20 16:40:00|8476.8|8469.8|8473.8|8466.8|8477.8|8469.8|8473.8|8466.8|9
1618937100000|2021-04-20 16:45:00|8474.8|8467.8|8473.8|8466.8|8475.8|8468.8|8472.8|8465.8|11
1618937400000|2021-04-20 16:50:00|8472.8|8465.8|8470.8|8463.8|8475.8|8468.8|8469.8|8462.8|32
1618937700000|2021-04-20 16:55:00|8471.8|8464.8|8478.8|8470.8|8478.8|8471.8|8471.8|8464.8|13
1618938000000|2021-04-20 17:00:00|8477.8|8469.8|8472.8|8464.8|8477.8|8469.8|8471.8|8463.8|6
1618938300000|2021-04-20 17:05:00|8471.8|8466.8|8471.8|8464.8|8474.8|8467.8|8471.8|8464.8|7
1618938600000|2021-04-20 17:10:00|8472.8|8465.8|8473.8|8466.8|8473.8|8467.8|8471.8|8463.8|7
1618938900000|2021-04-20 17:15:00|8472.8|8464.8|8479.8|8473.8|8479.8|8473.8|8472.8|8464.8|7
1618939200000|2021-04-20 17:20:00|8480.8|8474.8|8468.8|8461.8|8480.8|8474.8|8467.8|8460.8|12
1618939500000|2021-04-20 17:25:00|8469.8|8462.8|8466.8|8459.8|8469.8|8462.8|8465.8|8458.8|7
1618939800000|2021-04-20 17:30:00|8465.8|8458.8|8465.8|8457.8|8469.8|8462.8|8464.8|8457.8|22
1618940100000|2021-04-20 17:35:00|8464.8|8458.8|8467.8|8460.8|8468.8|8460.8|8463.8|8457.8|13
1618940400000|2021-04-20 17:40:00|8466.8|8459.8|8469.8|8462.8|8471.8|8464.8|8464.8|8457.8|12
1618940700000|2021-04-20 17:45:00|8468.8|8461.8|8471.8|8464.8|8473.8|8467.8|8467.8|8460.8|29
1618941000000|2021-04-20 17:50:00|8470.8|8465.8|8471.8|8464.8|8475.8|8468.8|8470.8|8463.8|20
1618941300000|2021-04-20 17:55:00|8470.8|8463.8|8473.9|8461.9|8474.8|8466.8|8470.8|8461.9|24
1618941600000|2021-04-20 18:00:00|8473.8|8461.8|8474.4|8462.4|8474.4|8462.4|8472.1|8460.1|0
1618941900000|2021-04-20 18:05:00|8475.4|8463.4|8476.6|8464.6|8476.6|8464.6|8472.2|8460.2|0
1618942200000|2021-04-20 18:10:00|8476.5|8464.5|8472.7|8460.7|8476.7|8464.7|8472.5|8460.5|0
1618942500000|2021-04-20 18:15:00|8472.6|8460.6|8472.2|8460.2|8472.7|8460.7|8470.3|8458.3|0
1618942800000|2021-04-20 18:20:00|8472.3|8460.3|8470.5|8458.5|8474.6|8462.6|8470.5|8458.5|0
1618943100000|2021-04-20 18:25:00|8470.4|8458.4|8466.9|8454.9|8470.5|8458.5|8465.1|8453.1|0
1618943400000|2021-04-20 18:30:00|8465|8453|8458.1|8446.1|8465|8453|8458.1|8446.1|0
1618943700000|2021-04-20 18:35:00|8458|8446|8460.1|8448.1|8460.4|8448.4|8457.9|8445.9|0
1618944000000|2021-04-20 18:40:00|8460|8448|8460.4|8448.4|8460.5|8448.5|8458.1|8446.1|0
1618944300000|2021-04-20 18:45:00|8460.3|8448.3|8462.2|8450.2|8462.4|8450.4|8458.2|8446.2|0
1618944600000|2021-04-20 18:50:00|8462.3|8450.3|8463|8451|8467.6|8455.6|8462.3|8450.3|0
1618944900000|2021-04-20 18:55:00|8463.1|8451.1|8458.5|8446.5|8463.1|8451.1|8456.1|8444.1|0
1618945200000|2021-04-20 19:00:00|8458.6|8446.6|8465.3|8453.3|8467.3|8455.3|8458.5|8446.5|0
1618945500000|2021-04-20 19:05:00|8465.2|8453.2|8469.8|8457.8|8469.8|8457.8|8465.2|8453.2|0
1618945800000|2021-04-20 19:10:00|8469.7|8457.7|8474.1|8462.1|8474.1|8462.1|8467.7|8455.7|0
1618946100000|2021-04-20 19:15:00|8474|8462|8473.9|8461.9|8476.2|8464.2|8471.9|8459.9|0
1618946400000|2021-04-20 19:20:00|8474|8462|8474.4|8462.4|8476.2|8464.2|8473.9|8461.9|0
1618946700000|2021-04-20 19:25:00|8474.5|8462.5|8474.3|8462.3|8476.4|8464.4|8472.1|8460.1|0
1618947000000|2021-04-20 19:30:00|8474.4|8462.4|8476.7|8464.7|8476.7|8464.7|8472.1|8460.1|0
1618947300000|2021-04-20 19:35:00|8478.6|8466.6|8480.2|8468.2|8480.6|8468.6|8476.1|8464.1|0
1618947600000|2021-04-20 19:40:00|8480.3|8468.3|8487|8475|8487.1|8475.1|8480.2|8468.2|0
1618947900000|2021-04-20 19:45:00|8487.1|8475.1|8491|8479|8491|8479|8486.4|8474.4|0
1618948200000|2021-04-20 19:50:00|8490.6|8478.6|8489.9|8477.9|8492.1|8480.1|8487.9|8475.9|0
1618948500000|2021-04-20 19:55:00|8490|8478|8471.8|8459.8|8490|8478|8469.7|8457.7|0
1618948800000|2021-04-20 20:00:00|8471.9|8459.9|8465.5|8453.5|8475.4|8463.4|8464.5|8452.5|0
1618949100000|2021-04-20 20:05:00|8465.1|8453.1|8463.9|8451.9|8467.4|8455.4|8463.9|8451.9|0
1618949400000|2021-04-20 20:10:00|8464.3|8452.3|8464.5|8452.5|8466.4|8454.4|8462.4|8450.4|0
1618949700000|2021-04-20 20:15:00|8464.9|8452.9|8464.4|8452.4|8464.9|8452.9|8463.3|8451.3|0
1618950000000|2021-04-20 20:20:00|8464.2|8452.2|8464.2|8452.2|8464.4|8452.4|8464.2|8452.2|0
1618950300000|2021-04-20 20:25:00|8464.4|8452.4|8464.4|8452.4|8464.4|8452.4|8463.6|8451.6|0
1618950600000|2021-04-20 20:30:00|8464.6|8452.6|8464.5|8452.5|8465.4|8453.4|8463.1|8451.1|0
1618950900000|2021-04-20 20:35:00|8464.1|8452.1|8462.4|8450.4|8464.5|8452.5|8462.4|8450.4|0
1618951200000|2021-04-20 20:40:00|8462.8|8450.8|8463.5|8451.5|8464.7|8452.7|8462.4|8450.4|0
1618951500000|2021-04-20 20:45:00|8463.9|8451.9|8463|8451|8463.9|8451.9|8462.2|8450.2|0
1618951800000|2021-04-20 20:50:00|8462.6|8450.6|8461.7|8449.7|8463.5|8451.5|8461.7|8449.7|0
1618952100000|2021-04-20 20:55:00|8461.8|8449.8|8463.2|8451.2|8463.5|8451.5|8461.8|8449.8|0
1618952400000|2021-04-20 21:00:00|8463.4|8451.4|8463.4|8451.4|8463.8|8451.8|8462.8|8450.8|0
1618952700000|2021-04-20 21:05:00|8463.2|8451.2|8466.5|8454.5|8467.7|8455.7|8463.2|8451.2|0
1618953000000|2021-04-20 21:10:00|8466.3|8454.3|8466.3|8454.3|8466.5|8454.5|8466.3|8454.3|0
1618953300000|2021-04-20 21:15:00|8466.5|8454.5|8466.3|8454.3|8466.5|8454.5|8466.3|8454.3|0
1618953600000|2021-04-20 21:20:00|8466.5|8454.5|8466.3|8454.3|8466.5|8454.5|8466.3|8454.3|0
1618953900000|2021-04-20 21:25:00|8466.5|8454.5|8466.7|8454.7|8466.9|8454.9|8466.5|8454.5|0
1618954200000|2021-04-20 21:30:00|8466.5|8454.5|8466.6|8454.6|8466.6|8454.6|8466.5|8454.5|0
1618954800000|2021-04-20 21:40:00|8466.4|8454.4|8466.7|8454.7|8466.7|8454.7|8466.4|8454.4|0
1618955100000|2021-04-20 21:45:00|8466.5|8454.5|8466.5|8454.5|8466.7|8454.7|8466.5|8454.5|0
1618955700000|2021-04-20 21:55:00|8466.3|8454.3|8465.5|8453.5|8466.3|8454.3|8465.1|8453.1|0
1618956000000|2021-04-20 22:00:00|8465.7|8453.7|8466.6|8454.6|8467.9|8455.9|8464.4|8452.4|0
1618956300000|2021-04-20 22:05:00|8466.2|8454.2|8467|8455|8468.1|8456.1|8466.2|8454.2|0
1618956600000|2021-04-20 22:10:00|8467.1|8455.1|8467.5|8455.5|8468.1|8456.1|8467|8455|0
1618956900000|2021-04-20 22:15:00|8468.1|8456.1|8468.1|8456.1|8468.1|8456.1|8467.5|8455.5|0
1618957200000|2021-04-20 22:20:00|8468|8456|8466.9|8454.9|8468.8|8456.8|8466.9|8454.9|0
1618957500000|2021-04-20 22:25:00|8466.5|8454.5|8468.4|8456.4|8468.8|8456.8|8466.5|8454.5|0
1618957800000|2021-04-20 22:30:00|8468.8|8456.8|8469.8|8457.8|8469.8|8457.8|8466.5|8454.5|0
1618958100000|2021-04-20 22:35:00|8469.7|8457.7|8470.2|8458.2|8470.6|8458.6|8469.1|8457.1|0
1618958400000|2021-04-20 22:40:00|8470.6|8458.6|8471.5|8459.5|8471.5|8459.5|8470.2|8458.2|0
1618958700000|2021-04-20 22:45:00|8471.4|8459.4|8471.9|8459.9|8472.4|8460.4|8471.1|8459.1|0
1618959000000|2021-04-20 22:50:00|8472.1|8460.1|8472.4|8460.4|8472.4|8460.4|8471.9|8459.9|0
1618959300000|2021-04-20 22:55:00|8472.8|8460.8|8471.5|8459.5|8473.4|8461.4|8471.1|8459.1|0
1618959600000|2021-04-20 23:00:00|8471.9|8459.9|8470.6|8458.6|8471.9|8459.9|8469.1|8457.1|0
1618959900000|2021-04-20 23:05:00|8470.7|8458.7|8468.7|8456.7|8471.5|8459.5|8468.3|8456.3|0
1618960200000|2021-04-20 23:10:00|8468.8|8456.8|8469.7|8457.7|8470.2|8458.2|8467.9|8455.9|0
1618960500000|2021-04-20 23:15:00|8469.1|8457.1|8469.7|8457.7|8469.9|8457.9|8467.8|8455.8|0
1618960800000|2021-04-20 23:20:00|8469.1|8457.1|8469.7|8457.7|8470.1|8458.1|8468.7|8456.7|0
1618961100000|2021-04-20 23:25:00|8469.5|8457.5|8470.1|8458.1|8470.6|8458.6|8468.7|8456.7|0
1618961400000|2021-04-20 23:30:00|8469.7|8457.7|8466.1|8454.1|8470.1|8458.1|8465.5|8453.5|0
1618961700000|2021-04-20 23:35:00|8466.5|8454.5|8466.9|8454.9|8467.4|8455.4|8466.1|8454.1|0
1618962000000|2021-04-20 23:40:00|8466.5|8454.5|8470.6|8458.6|8471|8459|8466.5|8454.5|0
1618962300000|2021-04-20 23:45:00|8470.5|8458.5|8471.4|8459.4|8472.3|8460.3|8470.1|8458.1|0
1618962600000|2021-04-20 23:50:00|8471.5|8459.5|8468.7|8456.7|8471.9|8459.9|8467.8|8455.8|0
1618962900000|2021-04-20 23:55:00|8469.1|8457.1|8468.7|8456.7|8469.1|8457.1|8467.8|8455.8|0
1618963200000|2021-04-21 00:00:00|8469.1|8457.1|8467.4|8455.4|8470.6|8458.6|8465|8453|0
1618963500000|2021-04-21 00:05:00|8467.2|8455.2|8467.4|8455.4|8468.7|8456.7|8463.7|8451.7|0
1618963800000|2021-04-21 00:10:00|8467.3|8455.3|8470.1|8458.1|8470.1|8458.1|8466.9|8454.9|0
1618964100000|2021-04-21 00:15:00|8469.7|8457.7|8475.7|8463.7|8486.2|8474.2|8469.7|8457.7|0
1618964400000|2021-04-21 00:20:00|8475.8|8463.8|8479.8|8467.8|8481.9|8469.9|8475.8|8463.8|0
1618964700000|2021-04-21 00:25:00|8481.8|8469.8|8481.8|8469.8|8482.8|8470.8|8479.8|8467.8|0
1618965000000|2021-04-21 00:30:00|8482.6|8470.6|8488|8476|8488|8476|8481.8|8469.8|0
1618965300000|2021-04-21 00:35:00|8488.1|8476.1|8486|8474|8490.1|8478.1|8485.9|8473.9|0
1618965600000|2021-04-21 00:40:00|8486.8|8474.8|8484|8472|8488.1|8476.1|8484|8472|0
1618965900000|2021-04-21 00:45:00|8483.9|8471.9|8483.9|8471.9|8486|8474|8479.8|8467.8|0
1618966200000|2021-04-21 00:50:00|8483.8|8471.8|8481.9|8469.9|8486|8474|8481.9|8469.9|0
1618966500000|2021-04-21 00:55:00|8482.7|8470.7|8481.8|8469.8|8483.9|8471.9|8479.7|8467.7|0
1618966800000|2021-04-21 01:00:00|8482.6|8470.6|8477.6|8465.6|8483.9|8471.9|8475.5|8463.5|0
1618967100000|2021-04-21 01:05:00|8478.4|8466.4|8479.7|8467.7|8479.7|8467.7|8478.4|8466.4|0
1618967400000|2021-04-21 01:10:00|8479.6|8467.6|8475.5|8463.5|8479.6|8467.6|8473.4|8461.4|0
1618967700000|2021-04-21 01:15:00|8474.7|8462.7|8469.2|8457.2|8474.7|8462.7|8469.2|8457.2|0
1618968000000|2021-04-21 01:20:00|8469.3|8457.3|8473.4|8461.4|8473.4|8461.4|8469.2|8457.2|0
1618968300000|2021-04-21 01:25:00|8473.3|8461.3|8471.2|8459.2|8473.4|8461.4|8469.2|8457.2|0
1618968600000|2021-04-21 01:30:00|8470.8|8458.8|8477.5|8465.5|8477.5|8465.5|8470.2|8458.2|0
1618968900000|2021-04-21 01:35:00|8477.4|8465.4|8479.6|8467.6|8481.7|8469.7|8477.4|8465.4|0
1618969200000|2021-04-21 01:40:00|8480|8468|8473.4|8461.4|8481.7|8469.7|8471.3|8459.3|0
1618969500000|2021-04-21 01:45:00|8472.6|8460.6|8473.5|8461.5|8475.6|8463.6|8471.3|8459.3|0
1618969800000|2021-04-21 01:50:00|8474.3|8462.3|8471.4|8459.4|8475.6|8463.6|8469.3|8457.3|0
1618970100000|2021-04-21 01:55:00|8471.3|8459.3|8467.1|8455.1|8471.3|8459.3|8467.1|8455.1|0
1618970400000|2021-04-21 02:00:00|8467|8455|8458.7|8446.7|8467|8455|8458.5|8446.5|0
1618970700000|2021-04-21 02:05:00|8459.5|8447.5|8459|8447|8460.8|8448.8|8456.7|8444.7|0
1618971000000|2021-04-21 02:10:00|8458.9|8446.9|8463.1|8451.1|8463.1|8451.1|8456.9|8444.9|0
1618971300000|2021-04-21 02:15:00|8463|8451|8463|8451|8463.1|8451.1|8458.8|8446.8|0
1618971600000|2021-04-21 02:20:00|8462.9|8450.9|8460.8|8448.8|8463|8451|8460.8|8448.8|0
1618971900000|2021-04-21 02:25:00|8460|8448|8460.7|8448.7|8462.9|8450.9|8458.7|8446.7|0
1618972200000|2021-04-21 02:30:00|8460.8|8448.8|8462.9|8450.9|8462.9|8450.9|8460.7|8448.7|0
1618972500000|2021-04-21 02:35:00|8460.8|8448.8|8465|8453|8465|8453|8460.8|8448.8|0
1618972800000|2021-04-21 02:40:00|8464.9|8452.9|8460.8|8448.8|8465|8453|8458.8|8446.8|0
1618973100000|2021-04-21 02:45:00|8460.9|8448.9|8462.8|8450.8|8464.8|8452.8|8460.7|8448.7|0
1618973400000|2021-04-21 02:50:00|8463.6|8451.6|8469|8457|8469.1|8457.1|8462.8|8450.8|0
1618973700000|2021-04-21 02:55:00|8468.2|8456.2|8469|8457|8471.1|8459.1|8467|8455|0
1618974000000|2021-04-21 03:00:00|8469.4|8457.4|8473.2|8461.2|8473.2|8461.2|8469|8457|0
1618974300000|2021-04-21 03:05:00|8472.4|8460.4|8471.2|8459.2|8473.3|8461.3|8471.1|8459.1|0
1618974600000|2021-04-21 03:10:00|8471.3|8459.3|8475.3|8463.3|8477.4|8465.4|8471.3|8459.3|0
1618974900000|2021-04-21 03:15:00|8474.5|8462.5|8471.2|8459.2|8474.5|8462.5|8471.1|8459.1|0
1618975200000|2021-04-21 03:20:00|8471.1|8459.1|8471.1|8459.1|8473.2|8461.2|8471.1|8459.1|0
1618975500000|2021-04-21 03:25:00|8471.2|8459.2|8473.2|8461.2|8473.3|8461.3|8471.2|8459.2|0
1618975800000|2021-04-21 03:30:00|8473.3|8461.3|8473.2|8461.2|8475.3|8463.3|8471.1|8459.1|0
1618976100000|2021-04-21 03:35:00|8471.1|8459.1|8469|8457|8471.1|8459.1|8467|8455|0
1618976400000|2021-04-21 03:40:00|8468.2|8456.2|8467|8455|8468.2|8456.2|8462.8|8450.8|0
1618976700000|2021-04-21 03:45:00|8466.9|8454.9|8467|8455|8469|8457|8466.9|8454.9|0
1618977000000|2021-04-21 03:50:00|8467.3|8455.3|8473.3|8461.3|8473.3|8461.3|8466.9|8454.9|0
1618977300000|2021-04-21 03:55:00|8473.4|8461.4|8473.3|8461.3|8475.4|8463.4|8473.3|8461.3|0
1618977600000|2021-04-21 04:00:00|8473.4|8461.4|8475.4|8463.4|8475.4|8463.4|8473.3|8461.3|0
1618977900000|2021-04-21 04:05:00|8476.2|8464.2|8477.3|8465.3|8479.5|8467.5|8475.4|8463.4|0
1618978200000|2021-04-21 04:10:00|8477.2|8465.2|8475.2|8463.2|8477.3|8465.3|8475.2|8463.2|0
1618978500000|2021-04-21 04:15:00|8475.3|8463.3|8475.2|8463.2|8477.3|8465.3|8475.2|8463.2|0
1618978800000|2021-04-21 04:20:00|8475.1|8463.1|8475.2|8463.2|8477.3|8465.3|8473.1|8461.1|0
1618979100000|2021-04-21 04:25:00|8475.6|8463.6|8470.9|8458.9|8476.2|8464.2|8470.9|8458.9|0
1618979400000|2021-04-21 04:30:00|8471|8459|8473|8461|8475.1|8463.1|8471|8459|0
1618979700000|2021-04-21 04:35:00|8473.8|8461.8|8473|8461|8475.1|8463.1|8473|8461|0
1618980000000|2021-04-21 04:40:00|8472.6|8460.6|8475|8463|8477.1|8465.1|8470.9|8458.9|0
1618980300000|2021-04-21 04:45:00|8475.1|8463.1|8477.1|8465.1|8479.2|8467.2|8475.1|8463.1|0
1618980600000|2021-04-21 04:50:00|8477.2|8465.2|8479.2|8467.2|8479.2|8467.2|8477.1|8465.1|0
1618981200000|2021-04-21 05:00:00|8480|8468|8479|8467|8481.3|8469.3|8477|8465|0
1618981500000|2021-04-21 05:05:00|8476.9|8464.9|8476.9|8464.9|8479|8467|8474.9|8462.9|0
1618981800000|2021-04-21 05:10:00|8476.5|8464.5|8474.7|8462.7|8476.9|8464.9|8474.7|8462.7|0
1618982100000|2021-04-21 05:15:00|8473.9|8461.9|8478.8|8466.8|8478.9|8466.9|8472.6|8460.6|0
1618982400000|2021-04-21 05:20:00|8479.6|8467.6|8480.9|8468.9|8480.9|8468.9|8478.8|8466.8|0
1618982700000|2021-04-21 05:25:00|8480.5|8468.5|8483.4|8471.4|8483.6|8471.6|8478.8|8466.8|0
1618983000000|2021-04-21 05:30:00|8483.3|8471.3|8485.4|8473.4|8487.5|8475.5|8481.3|8469.3|0
1618983300000|2021-04-21 05:35:00|8485.3|8473.3|8487.5|8475.5|8487.5|8475.5|8483.3|8471.3|0
1618983600000|2021-04-21 05:40:00|8486.7|8474.7|8485.4|8473.4|8487.5|8475.5|8483.3|8471.3|0
1618983900000|2021-04-21 05:45:00|8485.3|8473.3|8487.4|8475.4|8489.5|8477.5|8485.3|8473.3|0
1618984200000|2021-04-21 05:50:00|8487.5|8475.5|8487.4|8475.4|8489.5|8477.5|8487.4|8475.4|0
1618984500000|2021-04-21 05:55:00|8487.5|8475.5|8485.4|8473.4|8489.6|8477.6|8485.4|8473.4|0
1618984800000|2021-04-21 06:00:00|8484.1|8472.1|8484.3|8479.3|8484.3|8479.3|8476.3|8468.3|44
1618985100000|2021-04-21 06:05:00|8485.3|8480.3|8483.3|8478.3|8485.3|8480.3|8480.8|8475.8|29
1618985400000|2021-04-21 06:10:00|8483.8|8478.8|8487.8|8482.8|8488.3|8483.3|8482.3|8477.3|17
1618985700000|2021-04-21 06:15:00|8487.3|8482.3|8494.8|8489.8|8497.3|8492.3|8487.3|8482.3|27
1618986000000|2021-04-21 06:20:00|8492.8|8487.8|8498.8|8493.8|8500.8|8495.8|8492.3|8487.3|47
1618986300000|2021-04-21 06:25:00|8496.8|8491.8|8501.8|8496.8|8501.8|8496.8|8496.8|8491.8|21
1618986600000|2021-04-21 06:30:00|8502.3|8497.3|8505.8|8500.8|8508.3|8503.3|8502.3|8497.3|31
1618986900000|2021-04-21 06:35:00|8504.3|8499.3|8504.3|8499.3|8505.8|8500.8|8501.8|8496.8|38
1618987200000|2021-04-21 06:40:00|8503.8|8498.8|8507.3|8502.3|8508.3|8503.3|8503.8|8498.8|22
1618987500000|2021-04-21 06:45:00|8507.8|8502.8|8502.3|8497.3|8508.3|8503.3|8501.8|8496.8|35
1618987800000|2021-04-21 06:50:00|8501.8|8496.8|8499.3|8494.3|8502.3|8497.3|8499.3|8494.3|19
1618988100000|2021-04-21 06:55:00|8499.8|8494.8|8508.3|8503.3|8511.3|8506.3|8499.3|8494.3|57
1618988400000|2021-04-21 07:00:00|8506.8|8501.8|8510.3|8505.3|8513.8|8508.8|8496.3|8491.3|705
1618988700000|2021-04-21 07:05:00|8510.8|8505.8|8524.3|8519.3|8528.3|8523.3|8504.8|8499.8|408
1618989000000|2021-04-21 07:10:00|8523.8|8518.8|8540.3|8535.3|8541.8|8536.8|8520.8|8515.8|400
1618989300000|2021-04-21 07:15:00|8540.8|8535.8|8545.8|8540.8|8554.8|8549.8|8539.3|8534.3|395
1618989600000|2021-04-21 07:20:00|8546.3|8541.3|8546.8|8541.8|8553.8|8548.8|8540.8|8535.8|284
1618989900000|2021-04-21 07:25:00|8547.3|8542.3|8534.3|8529.3|8549.8|8544.8|8527.3|8522.3|270
1618990200000|2021-04-21 07:30:00|8534.8|8529.8|8534.8|8529.8|8540.3|8535.3|8528.8|8523.8|249
1618990500000|2021-04-21 07:35:00|8535.3|8530.3|8550.3|8545.3|8550.8|8545.8|8532.3|8527.3|105
1618990800000|2021-04-21 07:40:00|8548.2|8543.2|8560.2|8555.2|8563.2|8558.2|8548.2|8543.2|173
1618991100000|2021-04-21 07:45:00|8560.7|8555.7|8553.7|8548.7|8561.7|8556.7|8552.7|8547.7|115
1618991400000|2021-04-21 07:50:00|8553.2|8548.2|8559.2|8554.2|8560.7|8555.7|8547.2|8542.2|132
1618991700000|2021-04-21 07:55:00|8559.7|8554.7|8557.7|8552.7|8564.7|8559.7|8554.7|8549.7|144
1618992000000|2021-04-21 08:00:00|8556.7|8551.7|8566.7|8561.7|8569.7|8564.7|8555.2|8550.2|181
1618992300000|2021-04-21 08:05:00|8566.2|8561.2|8555.7|8550.7|8568.2|8563.2|8554.7|8549.7|90
1618992600000|2021-04-21 08:10:00|8555.2|8550.2|8548.7|8543.7|8555.7|8550.7|8548.2|8543.2|98
1618992900000|2021-04-21 08:15:00|8549.7|8544.7|8540.7|8535.7|8553.2|8548.2|8540.2|8535.2|111
1618993200000|2021-04-21 08:20:00|8541.2|8536.2|8536.7|8531.7|8543.2|8538.2|8534.2|8529.2|103
1618993500000|2021-04-21 08:25:00|8536.2|8531.2|8533.7|8528.7|8541.7|8536.7|8531.7|8526.7|125
1618993800000|2021-04-21 08:30:00|8533.2|8528.2|8531.2|8526.2|8533.2|8528.2|8525.7|8520.7|83
1618994100000|2021-04-21 08:35:00|8532.2|8527.2|8527.2|8522.2|8538.7|8533.7|8523.7|8518.7|84
1618994400000|2021-04-21 08:40:00|8527.7|8522.7|8520.2|8515.2|8529.2|8524.2|8518.2|8513.2|74
1618994700000|2021-04-21 08:45:00|8519.7|8514.7|8510.7|8505.7|8523.7|8518.7|8510.2|8505.2|107
1618995000000|2021-04-21 08:50:00|8511.2|8506.2|8507.7|8502.7|8518.7|8513.7|8507.2|8502.2|83
1618995300000|2021-04-21 08:55:00|8508.2|8503.2|8514.7|8509.7|8517.2|8512.2|8507.2|8502.2|70
1618995600000|2021-04-21 09:00:00|8515.2|8510.2|8514.7|8509.7|8522.2|8517.2|8513.7|8508.7|76
1618995900000|2021-04-21 09:05:00|8514.2|8509.2|8515.7|8510.7|8519.7|8514.7|8510.2|8505.2|70
1618996200000|2021-04-21 09:10:00|8516.7|8511.7|8509.2|8504.2|8517.2|8512.2|8508.2|8503.2|49
1618996500000|2021-04-21 09:15:00|8508.2|8503.2|8506.2|8501.2|8509.7|8504.7|8503.2|8498.2|74
1618996800000|2021-04-21 09:20:00|8506.7|8501.7|8503.2|8498.2|8508.7|8503.7|8500.2|8495.2|56
1618997100000|2021-04-21 09:25:00|8502.2|8497.2|8503.7|8498.7|8505.2|8500.2|8499.7|8494.7|58
1618997400000|2021-04-21 09:30:00|8503.2|8498.2|8503.7|8498.7|8508.2|8503.2|8499.2|8494.2|114
1618997700000|2021-04-21 09:35:00|8503.2|8498.2|8489.2|8484.2|8503.2|8498.2|8486.2|8481.2|70
1618998000000|2021-04-21 09:40:00|8490.2|8485.2|8493.2|8488.2|8493.2|8488.2|8474.2|8469.2|125
1618998300000|2021-04-21 09:45:00|8492.2|8487.2|8490.7|8485.7|8492.7|8487.7|8480.7|8475.7|84
1618998600000|2021-04-21 09:50:00|8491.2|8486.2|8487.7|8482.7|8493.2|8488.2|8486.7|8481.7|35
1618998900000|2021-04-21 09:55:00|8487.2|8482.2|8484.7|8479.7|8491.2|8486.2|8482.2|8477.2|85
1618999200000|2021-04-21 10:00:00|8485.2|8480.2|8484.2|8479.2|8485.7|8480.7|8479.2|8474.2|54
1618999500000|2021-04-21 10:05:00|8483.2|8478.2|8488.2|8483.2|8493.2|8488.2|8482.2|8477.2|56
1618999800000|2021-04-21 10:10:00|8488.7|8483.7|8488.7|8483.7|8492.2|8487.2|8483.2|8478.2|63
1619000100000|2021-04-21 10:15:00|8488.2|8483.2|8476.7|8471.7|8500.7|8495.7|8475.7|8470.7|129
1619000400000|2021-04-21 10:20:00|8477.2|8472.2|8475.7|8470.7|8480.7|8475.7|8473.2|8468.2|72
1619000700000|2021-04-21 10:25:00|8475.2|8470.2|8484.7|8479.7|8485.7|8480.7|8474.7|8469.7|50
1619001000000|2021-04-21 10:30:00|8487.2|8482.2|8500.7|8495.7|8501.2|8496.2|8487.2|8482.2|176
1619001300000|2021-04-21 10:35:00|8501.2|8496.2|8509.7|8504.7|8513.2|8508.2|8500.2|8495.2|192
1619001600000|2021-04-21 10:40:00|8510.2|8505.2|8508.2|8503.2|8513.2|8508.2|8505.2|8500.2|37
1619001900000|2021-04-21 10:45:00|8507.7|8502.7|8508.2|8503.2|8513.2|8508.2|8504.7|8499.7|55
1619002200000|2021-04-21 10:50:00|8508.7|8503.7|8506.7|8501.7|8514.7|8509.7|8505.7|8500.7|67
1619002500000|2021-04-21 10:55:00|8506.2|8501.2|8517.7|8512.7|8519.2|8514.2|8506.2|8501.2|66
1619002800000|2021-04-21 11:00:00|8518.2|8513.2|8515.7|8510.7|8521.2|8516.2|8512.2|8507.2|34
1619003100000|2021-04-21 11:05:00|8515.2|8510.2|8510.2|8505.2|8515.7|8510.7|8509.2|8504.2|30
1619003400000|2021-04-21 11:10:00|8510.7|8505.7|8507.7|8502.7|8511.7|8506.7|8504.7|8499.7|55
1619003700000|2021-04-21 11:15:00|8508.2|8503.2|8502.7|8497.7|8509.2|8504.2|8500.2|8495.2|78
1619004000000|2021-04-21 11:20:00|8502.2|8497.2|8500.7|8495.7|8503.7|8498.7|8497.2|8492.2|68
1619004300000|2021-04-21 11:25:00|8501.2|8496.2|8497.7|8492.7|8503.2|8498.2|8497.2|8492.2|47
1619004600000|2021-04-21 11:30:00|8498.2|8493.2|8501.7|8496.7|8501.7|8496.7|8496.2|8491.2|36
1619004900000|2021-04-21 11:35:00|8502.2|8497.2|8494.7|8489.7|8503.2|8498.2|8493.2|8488.2|33
1619005200000|2021-04-21 11:40:00|8495.2|8490.2|8492.2|8487.2|8495.7|8490.7|8490.2|8485.2|45
1619005500000|2021-04-21 11:45:00|8491.7|8486.7|8488.2|8483.2|8493.7|8488.7|8487.2|8482.2|20
1619005800000|2021-04-21 11:50:00|8487.7|8482.7|8488.2|8483.2|8490.2|8485.2|8485.7|8480.7|29
1619006100000|2021-04-21 11:55:00|8488.7|8483.7|8487.7|8482.7|8489.7|8484.7|8484.7|8479.7|57
1619006400000|2021-04-21 12:00:00|8489.2|8484.2|8486.7|8481.7|8489.7|8484.7|8485.7|8480.7|131
1619006700000|2021-04-21 12:05:00|8486.2|8481.2|8478.2|8473.2|8488.7|8483.7|8477.7|8472.7|87
1619007000000|2021-04-21 12:10:00|8477.7|8472.7|8479.7|8474.7|8481.7|8476.7|8475.7|8470.7|54
1619007300000|2021-04-21 12:15:00|8480.2|8475.2|8474.7|8469.7|8483.2|8478.2|8474.7|8469.7|70
1619007600000|2021-04-21 12:20:00|8474.2|8469.2|8466.7|8461.7|8474.2|8469.2|8466.2|8461.2|40
1619007900000|2021-04-21 12:25:00|8466.2|8461.2|8465.7|8460.7|8468.2|8463.2|8465.2|8460.2|50
1619008200000|2021-04-21 12:30:00|8465.2|8460.2|8457.7|8452.7|8465.7|8460.7|8454.7|8449.7|114
1619008500000|2021-04-21 12:35:00|8457.2|8452.2|8449.2|8444.2|8458.7|8453.7|8447.7|8442.7|43
1619008800000|2021-04-21 12:40:00|8448.7|8443.7|8448.7|8443.7|8453.2|8448.2|8446.7|8441.7|62
1619009100000|2021-04-21 12:45:00|8448.2|8443.2|8456.7|8451.7|8458.2|8453.2|8445.7|8440.7|88
1619009400000|2021-04-21 12:50:00|8456.2|8451.2|8446.7|8441.7|8456.7|8451.7|8444.2|8439.2|121
1619009700000|2021-04-21 12:55:00|8446.2|8441.2|8437.7|8432.7|8447.2|8442.2|8437.7|8432.7|171
1619010000000|2021-04-21 13:00:00|8437.2|8432.2|8439.7|8434.7|8442.2|8437.2|8437.2|8432.2|69
1619010300000|2021-04-21 13:05:00|8440.7|8435.7|8446.2|8441.2|8446.7|8441.7|8435.7|8430.7|121
1619010600000|2021-04-21 13:10:00|8446.7|8441.7|8437.7|8432.7|8446.7|8441.7|8436.7|8431.7|77
1619010900000|2021-04-21 13:15:00|8438.2|8433.2|8435.2|8430.2|8441.2|8436.2|8433.2|8428.2|67
1619011200000|2021-04-21 13:20:00|8434.7|8429.7|8431.2|8426.2|8438.7|8433.7|8429.2|8424.2|81
1619011500000|2021-04-21 13:25:00|8430.7|8425.7|8437.7|8432.7|8437.7|8432.7|8428.7|8423.7|63
1619011800000|2021-04-21 13:30:00|8437.2|8432.2|8447.2|8442.2|8450.7|8445.7|8434.7|8429.7|232
1619012100000|2021-04-21 13:35:00|8447.7|8442.7|8458.7|8453.7|8458.7|8453.7|8446.2|8441.2|120
1619012400000|2021-04-21 13:40:00|8458.2|8453.2|8468.2|8463.2|8469.7|8464.7|8453.7|8448.7|119
1619012700000|2021-04-21 13:45:00|8467.7|8462.7|8483.2|8478.2|8483.7|8478.7|8465.2|8460.2|186
1619013000000|2021-04-21 13:50:00|8483.7|8478.7|8489.7|8484.7|8490.7|8485.7|8481.2|8476.2|272
1619013300000|2021-04-21 13:55:00|8489.2|8484.2|8490.7|8485.7|8494.2|8489.2|8485.2|8480.2|121
1619013600000|2021-04-21 14:00:00|8490.2|8485.2|8497.2|8492.2|8508.7|8503.7|8490.2|8485.2|208
1619013900000|2021-04-21 14:05:00|8496.7|8491.7|8506.7|8501.7|8510.2|8505.2|8496.7|8491.7|127
1619014200000|2021-04-21 14:10:00|8506.5|8501.5|8521|8516|8524.5|8519.5|8506.5|8501.5|208
1619014500000|2021-04-21 14:15:00|8521.5|8516.5|8528|8523|8528.5|8523.5|8513.5|8508.5|198
1619014800000|2021-04-21 14:20:00|8528.5|8523.5|8532|8527|8535|8530|8527.5|8522.5|115
1619015100000|2021-04-21 14:25:00|8533|8528|8526.5|8521.5|8538|8533|8524.5|8519.5|213
1619015400000|2021-04-21 14:30:00|8526|8521|8524.5|8519.5|8529.5|8524.5|8522.5|8517.5|188
1619015700000|2021-04-21 14:35:00|8525|8520|8523|8518|8529.5|8524.5|8522|8517|111
1619016000000|2021-04-21 14:40:00|8523.5|8518.5|8528.5|8523.5|8529.5|8524.5|8523.5|8518.5|98
1619016300000|2021-04-21 14:45:00|8529.5|8524.5|8534|8529|8538.5|8533.5|8527.5|8522.5|123
1619016600000|2021-04-21 14:50:00|8534.5|8529.5|8535|8530|8541|8536|8534.5|8529.5|170
1619016900000|2021-04-21 14:55:00|8534.5|8529.5|8537|8532|8538|8533|8534.5|8529.5|99
1619017200000|2021-04-21 15:00:00|8537.5|8532.5|8548.5|8543.5|8551|8546|8534.5|8529.5|149
1619017500000|2021-04-21 15:05:00|8549|8544|8547|8542|8555.5|8550.5|8544|8539|191
1619017800000|2021-04-21 15:10:00|8546.5|8541.5|8541.5|8536.5|8549|8544|8541.5|8536.5|99
1619018100000|2021-04-21 15:15:00|8542|8537|8542.5|8537.5|8544|8539|8538.5|8533.5|596
1619018400000|2021-04-21 15:20:00|8542|8537|8532.5|8527.5|8542.5|8537.5|8529.5|8524.5|295
1619018700000|2021-04-21 15:25:00|8533|8528|8535|8530|8537|8532|8528|8523|319
1619019000000|2021-04-21 15:30:00|8536|8529|8525|8518|8537|8530|8525|8518|387
1619019300000|2021-04-21 15:35:00|8524|8517|8530|8524|8531|8525|8523|8517|232
1619019600000|2021-04-21 15:40:00|8529|8523|8532|8526|8533|8526|8529|8523|51
1619019900000|2021-04-21 15:45:00|8534|8528|8535|8528|8538|8532|8534|8527|85
1619020200000|2021-04-21 15:50:00|8536|8529|8539|8533|8540|8533|8533|8527|35
1619020500000|2021-04-21 15:55:00|8540|8534|8542|8536|8543|8537|8539|8534|31
1619020800000|2021-04-21 16:00:00|8543|8535|8543|8536|8543|8537|8539|8533|27
1619021100000|2021-04-21 16:05:00|8542|8535|8542|8536|8543|8537|8540|8533|4
1619021400000|2021-04-21 16:10:00|8541|8535|8544|8538|8545|8538|8541|8534|1
1619021700000|2021-04-21 16:15:00|8545|8539|8547|8540|8548|8541|8545|8538|17
1619022000000|2021-04-21 16:20:00|8546|8539|8543|8537|8547|8541|8543|8537|10
1619022300000|2021-04-21 16:25:00|8544|8538|8541|8535|8544|8538|8541|8535|17
1619022600000|2021-04-21 16:30:00|8542|8536|8543|8537|8544|8538|8542|8535|15
1619022900000|2021-04-21 16:35:00|8544|8536|8543|8536|8544|8536|8543|8536|10
1619023200000|2021-04-21 16:40:00|8542|8535|8539|8533|8543|8536|8539|8533|39
1619023500000|2021-04-21 16:45:00|8540|8534|8538|8532|8540|8534|8538|8532|33
1619023800000|2021-04-21 16:50:00|8539|8533|8540|8533|8541|8535|8539|8533|13
1619024100000|2021-04-21 16:55:00|8539|8534|8540|8533|8540|8534|8537|8530|37
1619024400000|2021-04-21 17:00:00|8539|8532|8541|8535|8541|8535|8539|8532|13
1619024700000|2021-04-21 17:05:00|8540|8534|8540|8534|8541|8534|8536|8529|24
1619025000000|2021-04-21 17:10:00|8539|8533|8540|8534|8543|8536|8538|8531|23
1619025300000|2021-04-21 17:15:00|8541|8533|8540|8534|8543|8536|8540|8533|17
1619025600000|2021-04-21 17:20:00|8541|8533|8544|8537|8545|8539|8539|8533|19
1619025900000|2021-04-21 17:25:00|8543|8538|8544|8538|8545|8538|8543|8538|10
1619026200000|2021-04-21 17:30:00|8543|8536|8543|8536|8545|8538|8542|8536|28
1619026500000|2021-04-21 17:35:00|8544|8537|8546|8539|8546|8539|8543|8535|14
1619026800000|2021-04-21 17:40:00|8547|8540|8547|8540|8548|8541|8546|8540|11
1619027100000|2021-04-21 17:45:00|8546|8539|8544|8538|8546|8540|8544|8538|17
1619027400000|2021-04-21 17:50:00|8545|8539|8546|8539|8547|8541|8545|8539|14
1619027700000|2021-04-21 17:55:00|8547|8540|8552.4|8540.4|8552.4|8544|8546|8538|28
1619028000000|2021-04-21 18:00:00|8552.5|8540.5|8554.6|8542.6|8554.9|8542.9|8552.5|8540.5|0
1619028300000|2021-04-21 18:05:00|8554.7|8542.7|8553.4|8541.4|8554.8|8542.8|8553.4|8541.4|0
1619028600000|2021-04-21 18:10:00|8553.3|8541.3|8554.1|8542.1|8554.2|8542.2|8551.5|8539.5|0
1619028900000|2021-04-21 18:15:00|8554|8542|8553.8|8541.8|8554.2|8542.2|8553.8|8541.8|0
1619029200000|2021-04-21 18:20:00|8553.9|8541.9|8551.5|8539.5|8553.9|8541.9|8551.4|8539.4|0
1619029500000|2021-04-21 18:25:00|8551.4|8539.4|8551.7|8539.7|8553.8|8541.8|8551.3|8539.3|0
1619029800000|2021-04-21 18:30:00|8551.6|8539.6|8554|8542|8554|8542|8551.6|8539.6|0
1619030100000|2021-04-21 18:35:00|8553.9|8541.9|8553.9|8541.9|8554.1|8542.1|8553.8|8541.8|0
1619030400000|2021-04-21 18:40:00|8553.8|8541.8|8551.3|8539.3|8554|8542|8551.3|8539.3|0
1619030700000|2021-04-21 18:45:00|8551.4|8539.4|8551.5|8539.5|8553.4|8541.4|8551.2|8539.2|0
1619031000000|2021-04-21 18:50:00|8551.4|8539.4|8555.5|8543.5|8555.5|8543.5|8551.4|8539.4|0
1619031300000|2021-04-21 18:55:00|8555.4|8543.4|8555.4|8543.4|8555.5|8543.5|8553.3|8541.3|0
1619031600000|2021-04-21 19:00:00|8555.3|8543.3|8555.4|8543.4|8557.5|8545.5|8553.2|8541.2|0
1619031900000|2021-04-21 19:05:00|8555.3|8543.3|8555.3|8543.3|8557.3|8545.3|8553.3|8541.3|0
1619032200000|2021-04-21 19:10:00|8555.2|8543.2|8557.8|8545.8|8559.8|8547.8|8555.2|8543.2|0
1619032500000|2021-04-21 19:15:00|8557.7|8545.7|8559.7|8547.7|8559.7|8547.7|8555.5|8543.5|0
1619032800000|2021-04-21 19:20:00|8559.8|8547.8|8559.8|8547.8|8559.8|8547.8|8557.7|8545.7|0
1619033100000|2021-04-21 19:25:00|8559.7|8547.7|8559.6|8547.6|8559.8|8547.8|8559.6|8547.6|0
1619033400000|2021-04-21 19:30:00|8559.7|8547.7|8566.8|8554.8|8566.8|8554.8|8559.7|8547.7|0
1619033700000|2021-04-21 19:35:00|8566.7|8554.7|8566.3|8554.3|8567.1|8555.1|8564.5|8552.5|0
1619034000000|2021-04-21 19:40:00|8566.4|8554.4|8570.3|8558.3|8570.4|8558.4|8566.2|8554.2|0
1619034300000|2021-04-21 19:45:00|8570.4|8558.4|8572.5|8560.5|8574.6|8562.6|8570.2|8558.2|0
1619034600000|2021-04-21 19:50:00|8572.6|8560.6|8570.9|8558.9|8574.8|8562.8|8566|8554|0
1619034900000|2021-04-21 19:55:00|8570.8|8558.8|8574.7|8562.7|8574.7|8562.7|8568.5|8556.5|0
1619035200000|2021-04-21 20:00:00|8574.6|8562.6|8563.8|8551.8|8574.6|8562.6|8562.3|8550.3|0
1619035500000|2021-04-21 20:05:00|8563.7|8551.7|8561.4|8549.4|8565.1|8553.1|8561|8549|0
1619035800000|2021-04-21 20:10:00|8561|8549|8561.6|8549.6|8562.8|8550.8|8560.5|8548.5|0
1619036100000|2021-04-21 20:15:00|8561.4|8549.4|8560.8|8548.8|8561.8|8549.8|8560.6|8548.6|0
1619036400000|2021-04-21 20:20:00|8561|8549|8561.4|8549.4|8561.4|8549.4|8561|8549|0
1619036700000|2021-04-21 20:25:00|8561.1|8549.1|8561.1|8549.1|8561.5|8549.5|8561.1|8549.1|0
1619037000000|2021-04-21 20:30:00|8561|8549|8559.9|8547.9|8562.7|8550.7|8558.8|8546.8|0
1619037300000|2021-04-21 20:35:00|8560.3|8548.3|8559.9|8547.9|8561.2|8549.2|8559.9|8547.9|0
1619037600000|2021-04-21 20:40:00|8560.3|8548.3|8560.3|8548.3|8560.8|8548.8|8559.9|8547.9|0
1619037900000|2021-04-21 20:45:00|8559.9|8547.9|8558.4|8546.4|8560.8|8548.8|8557.6|8545.6|0
1619038200000|2021-04-21 20:50:00|8558|8546|8559.9|8547.9|8560.3|8548.3|8558|8546|0
1619038500000|2021-04-21 20:55:00|8559.5|8547.5|8558.6|8546.6|8560.3|8548.3|8558|8546|0
1619038800000|2021-04-21 21:00:00|8558.8|8546.8|8559.5|8547.5|8559.5|8547.5|8558.8|8546.8|0
1619039100000|2021-04-21 21:05:00|8559.3|8547.3|8559.3|8547.3|8559.3|8547.3|8558.6|8546.6|0
1619039400000|2021-04-21 21:10:00|8558.6|8546.6|8559.3|8547.3|8559.3|8547.3|8558.6|8546.6|0
1619039700000|2021-04-21 21:15:00|8559.5|8547.5|8559.9|8547.9|8559.9|8547.9|8559.3|8547.3|0
1619040000000|2021-04-21 21:20:00|8559.5|8547.5|8559.1|8547.1|8560.1|8548.1|8559.1|8547.1|0
1619040300000|2021-04-21 21:25:00|8559.5|8547.5|8558.1|8546.1|8559.5|8547.5|8557.7|8545.7|0
1619040600000|2021-04-21 21:30:00|8558|8546|8557.8|8545.8|8558|8546|8557.8|8545.8|0
1619040900000|2021-04-21 21:35:00|8558.6|8546.6|8558.4|8546.4|8558.6|8546.6|8558|8546|0
1619041200000|2021-04-21 21:40:00|8558.2|8546.2|8558.4|8546.4|8558.4|8546.4|8558.2|8546.2|0
1619042100000|2021-04-21 21:55:00|8558.6|8546.6|8558.6|8546.6|8559.4|8547.4|8558.2|8546.2|0
1619042400000|2021-04-21 22:00:00|8558.8|8546.8|8561.2|8549.2|8561.6|8549.6|8558.6|8546.6|0
1619042700000|2021-04-21 22:05:00|8561.1|8549.1|8559.9|8547.9|8561.2|8549.2|8559|8547|0
1619043000000|2021-04-21 22:10:00|8560.3|8548.3|8559.8|8547.8|8560.6|8548.6|8559.8|8547.8|0
1619043300000|2021-04-21 22:15:00|8559.7|8547.7|8559.3|8547.3|8560.2|8548.2|8559.3|8547.3|0
1619043600000|2021-04-21 22:20:00|8559.4|8547.4|8558.9|8546.9|8559.8|8547.8|8558.3|8546.3|0
1619043900000|2021-04-21 22:25:00|8559.3|8547.3|8558.1|8546.1|8559.6|8547.6|8558.1|8546.1|0
1619044200000|2021-04-21 22:30:00|8558|8546|8558.1|8546.1|8558.1|8546.1|8557.2|8545.2|0
1619044500000|2021-04-21 22:35:00|8558|8546|8556.4|8544.4|8558.1|8546.1|8555.9|8543.9|0
1619044800000|2021-04-21 22:40:00|8556.3|8544.3|8554.9|8542.9|8556.3|8544.3|8554.4|8542.4|0
1619045100000|2021-04-21 22:45:00|8555.5|8543.5|8554.5|8542.5|8555.9|8543.9|8554.4|8542.4|0
1619045400000|2021-04-21 22:50:00|8554.6|8542.6|8555|8543|8555.6|8543.6|8554.1|8542.1|0
1619045700000|2021-04-21 22:55:00|8554.9|8542.9|8556|8544|8556.5|8544.5|8554.5|8542.5|0
1619046000000|2021-04-21 23:00:00|8556.1|8544.1|8555.6|8543.6|8556.5|8544.5|8555.6|8543.6|0
1619046300000|2021-04-21 23:05:00|8555.8|8543.8|8556.1|8544.1|8556.5|8544.5|8554.7|8542.7|0
1619046600000|2021-04-21 23:10:00|8556.2|8544.2|8557.9|8545.9|8558.3|8546.3|8556.2|8544.2|0
1619046900000|2021-04-21 23:15:00|8557.8|8545.8|8557.9|8545.9|8559.3|8547.3|8557.4|8545.4|0
1619047200000|2021-04-21 23:20:00|8557.8|8545.8|8557|8545|8558.3|8546.3|8557|8545|0
1619047500000|2021-04-21 23:25:00|8556.6|8544.6|8555.7|8543.7|8557|8545|8554.7|8542.7|0
1619047800000|2021-04-21 23:30:00|8555.8|8543.8|8556.1|8544.1|8556.1|8544.1|8554.7|8542.7|0
1619048100000|2021-04-21 23:35:00|8555.7|8543.7|8555.1|8543.1|8555.7|8543.7|8554.7|8542.7|0
1619048400000|2021-04-21 23:40:00|8555|8543|8553.8|8541.8|8555|8543|8552.9|8540.9|0
1619048700000|2021-04-21 23:45:00|8554.2|8542.2|8553.8|8541.8|8554.7|8542.7|8553.8|8541.8|0
1619049000000|2021-04-21 23:50:00|8554.2|8542.2|8554.7|8542.7|8556.1|8544.1|8554.2|8542.2|0
1619049300000|2021-04-21 23:55:00|8554.9|8542.9|8554.2|8542.2|8555.1|8543.1|8553.8|8541.8|0
1619049600000|2021-04-22 00:00:00|8553.8|8541.8|8553.4|8541.4|8555.1|8543.1|8552.9|8540.9|0
1619049900000|2021-04-22 00:05:00|8553.3|8541.3|8553.4|8541.4|8555.1|8543.1|8551.5|8539.5|0
1619050200000|2021-04-22 00:10:00|8553.3|8541.3|8553.4|8541.4|8554.2|8542.2|8552.5|8540.5|0
1619050500000|2021-04-22 00:15:00|8553.8|8541.8|8556.5|8544.5|8558.6|8546.6|8553.4|8541.4|0
1619050800000|2021-04-22 00:20:00|8556.6|8544.6|8562.7|8550.7|8562.7|8550.7|8556.5|8544.5|0
1619051100000|2021-04-22 00:25:00|8561.9|8549.9|8562.7|8550.7|8562.7|8550.7|8560.7|8548.7|0
1619051400000|2021-04-22 00:30:00|8563.5|8551.5|8560.6|8548.6|8564.8|8552.8|8560.6|8548.6|0
1619051700000|2021-04-22 00:35:00|8560.7|8548.7|8562.7|8550.7|8564.8|8552.8|8560.7|8548.7|0
1619052000000|2021-04-22 00:40:00|8562.6|8550.6|8562.7|8550.7|8562.7|8550.7|8562.6|8550.6|0
1619052300000|2021-04-22 00:45:00|8562.6|8550.6|8566.9|8554.9|8569|8557|8562.6|8550.6|0
1619052600000|2021-04-22 00:50:00|8566.8|8554.8|8564.8|8552.8|8566.9|8554.9|8564.7|8552.7|0
1619052900000|2021-04-22 00:55:00|8564.7|8552.7|8566.8|8554.8|8566.8|8554.8|8564.7|8552.7|0
1619053200000|2021-04-22 01:00:00|8566|8554|8562.7|8550.7|8566.8|8554.8|8562.6|8550.6|0
1619053500000|2021-04-22 01:05:00|8563.5|8551.5|8571.1|8559.1|8571.1|8559.1|8563.5|8551.5|0
1619053800000|2021-04-22 01:10:00|8571.2|8559.2|8573.1|8561.1|8575.3|8563.3|8571.1|8559.1|0
1619054100000|2021-04-22 01:15:00|8573.2|8561.2|8562.2|8550.2|8573.2|8561.2|8562.2|8550.2|0
1619054400000|2021-04-22 01:20:00|8562.6|8550.6|8566.3|8554.3|8568.4|8556.4|8562.2|8550.2|0
1619054700000|2021-04-22 01:25:00|8566.7|8554.7|8568.4|8556.4|8568.4|8556.4|8564.2|8552.2|0
1619055000000|2021-04-22 01:30:00|8569.2|8557.2|8568.4|8556.4|8570.5|8558.5|8566.3|8554.3|0
1619055300000|2021-04-22 01:35:00|8568|8556|8568.4|8556.4|8570.5|8558.5|8566.3|8554.3|0
1619055600000|2021-04-22 01:40:00|8569.1|8557.1|8572.3|8560.3|8572.3|8560.3|8566.2|8554.2|0
1619055900000|2021-04-22 01:45:00|8571.5|8559.5|8574.4|8562.4|8574.4|8562.4|8570.2|8558.2|0
1619056200000|2021-04-22 01:50:00|8573.6|8561.6|8570.2|8558.2|8574.4|8562.4|8570.1|8558.1|0
1619056500000|2021-04-22 01:55:00|8569.4|8557.4|8568.1|8556.1|8570.2|8558.2|8563.9|8551.9|0
1619056800000|2021-04-22 02:00:00|8567.4|8555.4|8566.2|8554.2|8570.3|8558.3|8566.1|8554.1|0
1619057100000|2021-04-22 02:05:00|8566.3|8554.3|8570.3|8558.3|8570.4|8558.4|8566.3|8554.3|0
1619057400000|2021-04-22 02:10:00|8569.6|8557.6|8574.5|8562.5|8576.6|8564.6|8568.3|8556.3|0
1619057700000|2021-04-22 02:15:00|8574.4|8562.4|8576.5|8564.5|8576.6|8564.6|8572.4|8560.4|0
1619058000000|2021-04-22 02:20:00|8576.6|8564.6|8576.6|8564.6|8576.6|8564.6|8576.5|8564.5|0
1619058300000|2021-04-22 02:25:00|8576.5|8564.5|8577.3|8565.3|8578.6|8566.6|8575.1|8563.1|0
1619058600000|2021-04-22 02:30:00|8578.1|8566.1|8577.6|8565.6|8581.8|8569.8|8577.5|8565.5|0
1619058900000|2021-04-22 02:35:00|8577.5|8565.5|8573.4|8561.4|8577.5|8565.5|8573.3|8561.3|0
1619059200000|2021-04-22 02:40:00|8573.3|8561.3|8573.4|8561.4|8575.5|8563.5|8573.3|8561.3|0
1619059500000|2021-04-22 02:45:00|8573.8|8561.8|8575.4|8563.4|8575.5|8563.5|8573.3|8561.3|0
1619059800000|2021-04-22 02:50:00|8575.5|8563.5|8573.4|8561.4|8575.5|8563.5|8573.3|8561.3|0
1619060100000|2021-04-22 02:55:00|8573.3|8561.3|8575.4|8563.4|8575.4|8563.4|8573.3|8561.3|0
1619060400000|2021-04-22 03:00:00|8575.5|8563.5|8577.5|8565.5|8577.5|8565.5|8575.5|8563.5|0
1619060700000|2021-04-22 03:05:00|8576.7|8564.7|8577.6|8565.6|8577.6|8565.6|8575.5|8563.5|0
1619061000000|2021-04-22 03:10:00|8576.8|8564.8|8575.5|8563.5|8576.8|8564.8|8575.5|8563.5|0
1619061300000|2021-04-22 03:15:00|8575.9|8563.9|8577.7|8565.7|8577.7|8565.7|8575.5|8563.5|0
1619061600000|2021-04-22 03:20:00|8577.6|8565.6|8573.6|8561.6|8577.6|8565.6|8573.5|8561.5|0
1619061900000|2021-04-22 03:25:00|8573.5|8561.5|8573.5|8561.5|8573.6|8561.6|8573.5|8561.5|0
1619062200000|2021-04-22 03:30:00|8572.7|8560.7|8571.4|8559.4|8572.7|8560.7|8569.3|8557.3|0
1619062500000|2021-04-22 03:35:00|8571.3|8559.3|8573.4|8561.4|8573.5|8561.5|8571.3|8559.3|0
1619062800000|2021-04-22 03:40:00|8572.6|8560.6|8571.4|8559.4|8573.5|8561.5|8571.3|8559.3|0
1619063100000|2021-04-22 03:45:00|8571.3|8559.3|8571.4|8559.4|8572.4|8560.4|8571.3|8559.3|0
1619063400000|2021-04-22 03:50:00|8571.7|8559.7|8573.4|8561.4|8573.5|8561.5|8571.4|8559.4|0
1619063700000|2021-04-22 03:55:00|8571.4|8559.4|8573.4|8561.4|8573.5|8561.5|8571.4|8559.4|0
1619064000000|2021-04-22 04:00:00|8573.5|8561.5|8573.5|8561.5|8575.5|8563.5|8573.4|8561.4|0
1619064300000|2021-04-22 04:05:00|8573.4|8561.4|8573.4|8561.4|8573.5|8561.5|8571.4|8559.4|0
1619064600000|2021-04-22 04:10:00|8572.6|8560.6|8571.3|8559.3|8573.4|8561.4|8571.3|8559.3|0
1619064900000|2021-04-22 04:15:00|8571.4|8559.4|8571.3|8559.3|8571.4|8559.4|8571.3|8559.3|0
1619065200000|2021-04-22 04:20:00|8571.4|8559.4|8573.4|8561.4|8573.5|8561.5|8571.3|8559.3|0
1619065500000|2021-04-22 04:25:00|8573|8561|8571.4|8559.4|8573.5|8561.5|8571.4|8559.4|0
1619065800000|2021-04-22 04:30:00|8571.8|8559.8|8569.4|8557.4|8573.5|8561.5|8569.4|8557.4|0
1619066100000|2021-04-22 04:35:00|8569.7|8557.7|8567.3|8555.3|8571.4|8559.4|8567.2|8555.2|0
1619066400000|2021-04-22 04:40:00|8567.2|8555.2|8571.5|8559.5|8571.5|8559.5|8567.2|8555.2|0
1619066700000|2021-04-22 04:45:00|8572.3|8560.3|8571.5|8559.5|8573.6|8561.6|8571.5|8559.5|0
1619067000000|2021-04-22 04:50:00|8573.5|8561.5|8573.6|8561.6|8575.7|8563.7|8573.5|8561.5|0
1619067300000|2021-04-22 04:55:00|8574|8562|8575.7|8563.7|8577.8|8565.8|8573.6|8561.6|0
1619067600000|2021-04-22 05:00:00|8575.6|8563.6|8573.5|8561.5|8575.7|8563.7|8571.4|8559.4|0
1619067900000|2021-04-22 05:05:00|8573.4|8561.4|8571.6|8559.6|8573.6|8561.6|8571.4|8559.4|0
1619068200000|2021-04-22 05:10:00|8571.5|8559.5|8569.5|8557.5|8571.6|8559.6|8569.4|8557.4|0
1619068500000|2021-04-22 05:15:00|8569.4|8557.4|8573.7|8561.7|8573.7|8561.7|8569.4|8557.4|0
1619068800000|2021-04-22 05:20:00|8573.6|8561.6|8571.6|8559.6|8573.7|8561.7|8571.6|8559.6|0
1619069100000|2021-04-22 05:25:00|8572|8560|8573.7|8561.7|8573.7|8561.7|8571.5|8559.5|0
1619069400000|2021-04-22 05:30:00|8573.6|8561.6|8571.6|8559.6|8573.7|8561.7|8571.6|8559.6|0
1619069700000|2021-04-22 05:35:00|8571.5|8559.5|8571.6|8559.6|8571.6|8559.6|8569.5|8557.5|0
1619070000000|2021-04-22 05:40:00|8571.7|8559.7|8571.7|8559.7|8571.7|8559.7|8571.6|8559.6|0
1619070300000|2021-04-22 05:45:00|8571.6|8559.6|8573.7|8561.7|8573.7|8561.7|8571.5|8559.5|0
1619070600000|2021-04-22 05:50:00|8573.6|8561.6|8575.8|8563.8|8577.9|8565.9|8573.6|8561.6|0
1619070900000|2021-04-22 05:55:00|8575.9|8563.9|8575.9|8563.9|8577.9|8565.9|8573.8|8561.8|0
1619071200000|2021-04-22 06:00:00|8576.3|8564.3|8575|8570|8576.5|8570|8565|8560|57
1619071500000|2021-04-22 06:05:00|8573.5|8568.5|8567|8562|8573.5|8568.5|8567|8562|43
1619071800000|2021-04-22 06:10:00|8566|8561|8560|8555|8566.5|8561.5|8559.5|8554.5|16
1619072100000|2021-04-22 06:15:00|8560.5|8555.5|8563|8558|8564.5|8559.5|8557|8552|13
1619072400000|2021-04-22 06:20:00|8563.5|8558.5|8563.5|8558.5|8569|8564|8562.5|8557.5|17
1619072700000|2021-04-22 06:25:00|8563|8558|8567|8562|8567|8562|8561.5|8556.5|2
1619073000000|2021-04-22 06:30:00|8567.5|8562.5|8566|8561|8568|8563|8565.5|8560.5|3
1619073300000|2021-04-22 06:35:00|8565.5|8560.5|8559.5|8554.5|8566|8561|8559.5|8554.5|7
1619073600000|2021-04-22 06:40:00|8559|8554|8555.5|8550.5|8559|8554|8552.5|8547.5|13
1619073900000|2021-04-22 06:45:00|8556|8551|8553.5|8548.5|8557|8552|8553|8548|6
1619074200000|2021-04-22 06:50:00|8554|8549|8554|8549|8556|8551|8553|8548|6
1619074500000|2021-04-22 06:55:00|8553.5|8548.5|8548|8543|8556|8551|8545|8540|65
1619074800000|2021-04-22 07:00:00|8552.5|8547.5|8534|8529|8553.5|8548.5|8529.5|8524.5|625
1619075100000|2021-04-22 07:05:00|8533.5|8528.5|8532|8527|8542|8537|8528|8523|400
1619075400000|2021-04-22 07:10:00|8532.5|8527.5|8544|8539|8546.5|8541.5|8532.5|8527.5|130
1619075700000|2021-04-22 07:15:00|8544.5|8539.5|8556|8551|8559|8554|8544.5|8539.5|194
1619076000000|2021-04-22 07:20:00|8556.5|8551.5|8563|8558|8563|8558|8550|8545|91
1619076300000|2021-04-22 07:25:00|8563.5|8558.5|8566.5|8561.5|8568.5|8563.5|8560.5|8555.5|95
1619076600000|2021-04-22 07:30:00|8567|8562|8551|8546|8572|8567|8550|8545|128
1619076900000|2021-04-22 07:35:00|8551.5|8546.5|8553|8548|8558.5|8553.5|8547|8542|88
1619077200000|2021-04-22 07:40:00|8553.8|8548.8|8542.3|8537.3|8553.8|8548.8|8538.3|8533.3|100
1619077500000|2021-04-22 07:45:00|8541.8|8536.8|8548.3|8543.3|8548.3|8543.3|8539.3|8534.3|44
1619077800000|2021-04-22 07:50:00|8548.8|8543.8|8559.3|8554.3|8562.3|8557.3|8548.8|8543.8|101
1619078100000|2021-04-22 07:55:00|8559.8|8554.8|8564.3|8559.3|8569.8|8564.8|8559.3|8554.3|120
1619078400000|2021-04-22 08:00:00|8564.8|8559.8|8575.3|8570.3|8576.3|8571.3|8563.3|8558.3|110
1619078700000|2021-04-22 08:05:00|8574.8|8569.8|8588.3|8583.3|8589.8|8584.8|8573.3|8568.3|109
1619079000000|2021-04-22 08:10:00|8589.3|8584.3|8592.3|8587.3|8596.8|8591.8|8586.8|8581.8|86
1619079300000|2021-04-22 08:15:00|8591.8|8586.8|8583.3|8578.3|8591.8|8586.8|8581.3|8576.3|87
1619079600000|2021-04-22 08:20:00|8583.8|8578.8|8590.3|8585.3|8590.8|8585.8|8580.8|8575.8|70
1619079900000|2021-04-22 08:25:00|8590.8|8585.8|8592.3|8587.3|8592.3|8587.3|8585.3|8580.3|47
1619080200000|2021-04-22 08:30:00|8591.8|8586.8|8595.8|8590.8|8596.8|8591.8|8589.3|8584.3|108
1619080500000|2021-04-22 08:35:00|8596.3|8591.3|8608.8|8603.8|8608.8|8603.8|8596.3|8591.3|139
1619080800000|2021-04-22 08:40:00|8607.3|8602.3|8604.3|8599.3|8611.8|8606.8|8601.8|8596.8|104
1619081100000|2021-04-22 08:45:00|8603.8|8598.8|8598.3|8593.3|8606.3|8601.3|8596.3|8591.3|64
1619081400000|2021-04-22 08:50:00|8597.8|8592.8|8592.3|8587.3|8598.3|8593.3|8591.3|8586.3|61
1619081700000|2021-04-22 08:55:00|8591.8|8586.8|8590.3|8585.3|8594.3|8589.3|8587.8|8582.8|74
1619082000000|2021-04-22 09:00:00|8590.8|8585.8|8588.8|8583.8|8596.8|8591.8|8588.3|8583.3|55
1619082300000|2021-04-22 09:05:00|8589.3|8584.3|8584.3|8579.3|8592.3|8587.3|8582.8|8577.8|66
1619082600000|2021-04-22 09:10:00|8583.8|8578.8|8590.3|8585.3|8591.8|8586.8|8581.3|8576.3|59
1619082900000|2021-04-22 09:15:00|8589.8|8584.8|8588.8|8583.8|8593.8|8588.8|8586.8|8581.8|49
1619083200000|2021-04-22 09:20:00|8589.3|8584.3|8598.3|8593.3|8599.8|8594.8|8588.3|8583.3|95
1619083500000|2021-04-22 09:25:00|8598.8|8593.8|8608.8|8603.8|8608.8|8603.8|8598.8|8593.8|138
1619083800000|2021-04-22 09:30:00|8608.3|8603.3|8615.8|8610.8|8615.8|8610.8|8607.3|8602.3|114
1619084100000|2021-04-22 09:35:00|8614.3|8609.3|8606.3|8601.3|8615.3|8610.3|8605.3|8600.3|60
1619084400000|2021-04-22 09:40:00|8606.8|8601.8|8606.3|8601.3|8609.3|8604.3|8604.3|8599.3|28
1619084700000|2021-04-22 09:45:00|8606.8|8601.8|8608.3|8603.3|8611.8|8606.8|8606.3|8601.3|42
1619085000000|2021-04-22 09:50:00|8607.8|8602.8|8610.3|8605.3|8614.8|8609.8|8606.8|8601.8|52
1619085300000|2021-04-22 09:55:00|8610.8|8605.8|8616.3|8611.3|8616.8|8611.8|8608.8|8603.8|35
1619085600000|2021-04-22 10:00:00|8615.8|8610.8|8609.8|8604.8|8617.3|8612.3|8609.8|8604.8|46
1619085900000|2021-04-22 10:05:00|8609.3|8604.3|8615.3|8610.3|8615.8|8610.8|8609.3|8604.3|44
1619086200000|2021-04-22 10:10:00|8614.8|8609.8|8618.3|8613.3|8622.3|8617.3|8614.8|8609.8|72
1619086500000|2021-04-22 10:15:00|8617.8|8612.8|8615.8|8610.8|8620.8|8615.8|8615.3|8610.3|34
1619086800000|2021-04-22 10:20:00|8616.3|8611.3|8612.8|8607.8|8621.3|8616.3|8612.8|8607.8|52
1619087100000|2021-04-22 10:25:00|8613.3|8608.3|8613.3|8608.3|8615.8|8610.8|8612.8|8607.8|45
1619087400000|2021-04-22 10:30:00|8612.8|8607.8|8611.3|8606.3|8613.8|8608.8|8606.8|8601.8|59
1619087700000|2021-04-22 10:35:00|8610.8|8605.8|8607.3|8602.3|8611.3|8606.3|8607.3|8602.3|19
1619088000000|2021-04-22 10:40:00|8606.8|8601.8|8607.8|8602.8|8610.3|8605.3|8605.3|8600.3|29
1619088300000|2021-04-22 10:45:00|8607.3|8602.3|8603.3|8598.3|8608.8|8603.8|8602.8|8597.8|43
1619088600000|2021-04-22 10:50:00|8602.8|8597.8|8598.3|8593.3|8603.3|8598.3|8597.3|8592.3|59
1619088900000|2021-04-22 10:55:00|8597.8|8592.8|8599.8|8594.8|8599.8|8594.8|8590.8|8585.8|81
1619089200000|2021-04-22 11:00:00|8600.3|8595.3|8600.8|8595.8|8603.8|8598.8|8597.3|8592.3|50
1619089500000|2021-04-22 11:05:00|8600.3|8595.3|8600.3|8595.3|8603.3|8598.3|8595.8|8590.8|64
1619089800000|2021-04-22 11:10:00|8599.8|8594.8|8606.8|8601.8|8606.8|8601.8|8599.8|8594.8|45
1619090100000|2021-04-22 11:15:00|8606.3|8601.3|8609.3|8604.3|8611.3|8606.3|8605.3|8600.3|30
1619090400000|2021-04-22 11:20:00|8609.8|8604.8|8615.3|8610.3|8615.3|8610.3|8609.3|8604.3|49
1619090700000|2021-04-22 11:25:00|8615.8|8610.8|8613.3|8608.3|8616.8|8611.8|8612.8|8607.8|46
1619091000000|2021-04-22 11:30:00|8612.8|8607.8|8605.3|8600.3|8612.8|8607.8|8604.3|8599.3|23
1619091300000|2021-04-22 11:35:00|8605.8|8600.8|8604.8|8599.8|8606.8|8601.8|8602.8|8597.8|36
1619091600000|2021-04-22 11:40:00|8603.6|8598.6|8602.6|8597.6|8605.1|8600.1|8601.1|8596.1|53
1619091900000|2021-04-22 11:45:00|8602.1|8597.1|8602.6|8597.6|8606.6|8601.6|8600.1|8595.1|87
1619092200000|2021-04-22 11:50:00|8602.1|8597.1|8606.1|8601.1|8606.6|8601.6|8601.1|8596.1|30
1619092500000|2021-04-22 11:55:00|8606.6|8601.6|8609.1|8604.1|8610.1|8605.1|8603.6|8598.6|22
1619092800000|2021-04-22 12:00:00|8608.6|8603.6|8610.6|8605.6|8612.6|8607.6|8606.6|8601.6|18
1619093100000|2021-04-22 12:05:00|8609.6|8604.6|8619.1|8614.1|8622.6|8617.6|8608.6|8603.6|81
1619093400000|2021-04-22 12:10:00|8618.6|8613.6|8615.6|8610.6|8621.1|8616.1|8615.1|8610.1|36
1619093700000|2021-04-22 12:15:00|8615.1|8610.1|8614.6|8609.6|8616.6|8611.6|8611.1|8606.1|37
1619094000000|2021-04-22 12:20:00|8615.1|8610.1|8613.1|8608.1|8617.1|8612.1|8613.1|8608.1|45
1619094300000|2021-04-22 12:25:00|8613.6|8608.6|8609.1|8604.1|8615.6|8610.6|8608.6|8603.6|41
1619094600000|2021-04-22 12:30:00|8609.6|8604.6|8614.6|8609.6|8615.1|8610.1|8608.1|8603.1|42
1619094900000|2021-04-22 12:35:00|8615.1|8610.1|8620.1|8615.1|8622.1|8617.1|8615.1|8610.1|36
1619095200000|2021-04-22 12:40:00|8619.6|8614.6|8615.6|8610.6|8620.6|8615.6|8614.1|8609.1|51
1619095500000|2021-04-22 12:45:00|8614.6|8609.6|8611.6|8606.6|8614.6|8609.6|8608.6|8603.6|46
1619095800000|2021-04-22 12:50:00|8612.1|8607.1|8609.1|8604.1|8613.1|8608.1|8604.6|8599.6|32
1619096100000|2021-04-22 12:55:00|8608.6|8603.6|8609.1|8604.1|8611.1|8606.1|8605.1|8600.1|36
1619096400000|2021-04-22 13:00:00|8608.6|8603.6|8613.1|8608.1|8614.1|8609.1|8606.6|8601.6|53
1619096700000|2021-04-22 13:05:00|8612.6|8607.6|8615.6|8610.6|8617.6|8612.6|8609.6|8604.6|59
1619097000000|2021-04-22 13:10:00|8616.6|8611.6|8617.1|8612.1|8620.6|8615.6|8614.6|8609.6|53
1619097300000|2021-04-22 13:15:00|8616.6|8611.6|8614.6|8609.6|8617.6|8612.6|8612.6|8607.6|22
1619097600000|2021-04-22 13:20:00|8615.1|8610.1|8626.1|8621.1|8626.6|8621.6|8614.1|8609.1|60
1619097900000|2021-04-22 13:25:00|8626.6|8621.6|8618.1|8613.1|8627.6|8622.6|8617.6|8612.6|62
1619098200000|2021-04-22 13:30:00|8619.1|8614.1|8609.1|8604.1|8625.1|8620.1|8607.1|8602.1|273
1619098500000|2021-04-22 13:35:00|8608.6|8603.6|8609.1|8604.1|8615.1|8610.1|8607.6|8602.6|76
1619098800000|2021-04-22 13:40:00|8609.6|8604.6|8613.1|8608.1|8614.6|8609.6|8602.6|8597.6|125
1619099100000|2021-04-22 13:45:00|8612.6|8607.6|8613.6|8608.6|8614.1|8609.1|8605.6|8600.6|101
1619099400000|2021-04-22 13:50:00|8614.6|8609.6|8620.6|8615.6|8622.1|8617.1|8614.6|8609.6|77
1619099700000|2021-04-22 13:55:00|8620.1|8615.1|8628.1|8623.1|8629.6|8624.6|8619.6|8614.6|89
1619100000000|2021-04-22 14:00:00|8628.6|8623.6|8615.6|8610.6|8628.6|8623.6|8613.6|8608.6|101
1619100300000|2021-04-22 14:05:00|8615.1|8610.1|8623.1|8618.1|8625.1|8620.1|8615.1|8610.1|81
1619100600000|2021-04-22 14:10:00|8622.7|8617.7|8633.7|8628.7|8634.2|8629.2|8620.7|8615.7|109
1619100900000|2021-04-22 14:15:00|8634.2|8629.2|8632.2|8627.2|8638.7|8633.7|8630.2|8625.2|92
1619101200000|2021-04-22 14:20:00|8632.7|8627.7|8634.7|8629.7|8634.7|8629.7|8628.2|8623.2|88
1619101500000|2021-04-22 14:25:00|8635.7|8630.7|8641.2|8636.2|8645.2|8640.2|8633.7|8628.7|93
1619101800000|2021-04-22 14:30:00|8640.7|8635.7|8650.7|8645.7|8652.2|8647.2|8639.7|8634.7|124
1619102100000|2021-04-22 14:35:00|8650.2|8645.2|8646.2|8641.2|8654.7|8649.7|8646.2|8641.2|106
1619102400000|2021-04-22 14:40:00|8647.7|8642.7|8644.7|8639.7|8650.7|8645.7|8644.7|8639.7|132
1619102700000|2021-04-22 14:45:00|8644.2|8639.2|8652.7|8647.7|8655.2|8650.2|8644.2|8639.2|142
1619103000000|2021-04-22 14:50:00|8653.2|8648.2|8648.2|8643.2|8654.7|8649.7|8645.2|8640.2|82
1619103300000|2021-04-22 14:55:00|8649.2|8644.2|8642.2|8637.2|8652.2|8647.2|8640.7|8635.7|151
1619103600000|2021-04-22 15:00:00|8641.7|8636.7|8650.7|8645.7|8650.7|8645.7|8641.7|8636.7|78
1619103900000|2021-04-22 15:05:00|8650.2|8645.2|8648.7|8643.7|8653.2|8648.2|8648.7|8643.7|208
1619104200000|2021-04-22 15:10:00|8649.2|8644.2|8650.7|8645.7|8652.7|8647.7|8646.7|8641.7|84
1619104500000|2021-04-22 15:15:00|8650.2|8645.2|8652.7|8647.7|8653.2|8648.2|8645.7|8640.7|104
1619104800000|2021-04-22 15:20:00|8652.2|8647.2|8654.2|8649.2|8655.7|8650.7|8651.7|8646.7|136
1619105100000|2021-04-22 15:25:00|8653.7|8648.7|8651.2|8646.2|8654.2|8649.2|8648.7|8643.7|378
1619105400000|2021-04-22 15:30:00|8651.7|8645.7|8659.7|8652.7|8659.7|8652.7|8642.7|8636.7|760
1619105700000|2021-04-22 15:35:00|8658.7|8653.7|8655.7|8649.7|8660.7|8653.7|8653.7|8647.7|255
1619106000000|2021-04-22 15:40:00|8656.7|8650.7|8660.7|8654.7|8661.7|8654.7|8655.7|8648.7|53
1619106300000|2021-04-22 15:45:00|8659.7|8653.7|8657.7|8651.7|8659.7|8653.7|8657.7|8651.7|40
1619106600000|2021-04-22 15:50:00|8658.7|8652.7|8657.7|8650.7|8660.7|8654.7|8656.7|8649.7|60
1619106900000|2021-04-22 15:55:00|8656.7|8649.7|8659.7|8653.7|8660.7|8653.7|8655.7|8649.7|23
1619107200000|2021-04-22 16:00:00|8658.7|8652.7|8658.7|8651.7|8660.7|8653.7|8657.7|8651.7|20
1619107500000|2021-04-22 16:05:00|8657.7|8652.7|8657.7|8650.7|8659.7|8653.7|8656.7|8650.7|16
1619107800000|2021-04-22 16:10:00|8658.7|8651.7|8656.7|8650.7|8658.7|8652.7|8654.7|8648.7|19
1619108100000|2021-04-22 16:15:00|8657.7|8651.7|8659.7|8653.7|8660.7|8654.7|8657.7|8651.7|31
1619108400000|2021-04-22 16:20:00|8660.7|8652.7|8660.7|8653.7|8661.7|8654.7|8659.7|8652.7|32
1619108700000|2021-04-22 16:25:00|8659.7|8654.7|8657.7|8651.7|8659.7|8654.7|8656.7|8650.7|27
1619109000000|2021-04-22 16:30:00|8658.7|8652.7|8662.7|8656.7|8663.7|8656.7|8658.7|8652.7|30
1619109300000|2021-04-22 16:35:00|8663.7|8657.7|8662.7|8655.7|8663.7|8657.7|8661.7|8655.7|7
1619109600000|2021-04-22 16:40:00|8661.7|8656.7|8662.7|8656.7|8663.7|8656.7|8661.7|8655.7|5
1619109900000|2021-04-22 16:45:00|8663.7|8657.7|8665.7|8658.7|8665.7|8658.7|8662.7|8655.7|2
1619110200000|2021-04-22 16:50:00|8666.7|8659.7|8665.7|8658.7|8666.7|8660.7|8665.7|8658.7|4
1619110500000|2021-04-22 16:55:00|8664.7|8657.7|8666.7|8659.7|8667.7|8660.7|8664.7|8657.7|5
1619110800000|2021-04-22 17:00:00|8667.7|8660.7|8666.7|8659.7|8668.7|8661.7|8665.7|8658.7|3
1619111100000|2021-04-22 17:05:00|8665.7|8658.7|8647.7|8639.7|8666.7|8659.7|8643.7|8636.7|108
1619111400000|2021-04-22 17:10:00|8646.7|8638.7|8644.7|8636.7|8647.7|8639.7|8632.7|8625.7|63
1619111700000|2021-04-22 17:15:00|8643.7|8635.7|8628.7|8620.7|8644.7|8637.7|8627.7|8620.7|46
1619112000000|2021-04-22 17:20:00|8627.7|8621.7|8641.7|8634.7|8644.7|8637.7|8627.7|8620.7|33
1619112300000|2021-04-22 17:25:00|8640.7|8633.7|8649.7|8641.7|8651.7|8643.7|8637.7|8631.7|23
1619112600000|2021-04-22 17:30:00|8648.7|8642.7|8650.7|8643.7|8651.7|8644.7|8641.7|8633.7|20
1619112900000|2021-04-22 17:35:00|8649.7|8641.7|8647.7|8639.7|8651.7|8644.7|8641.7|8634.7|9
1619113200000|2021-04-22 17:40:00|8646.7|8638.7|8631.7|8625.7|8646.7|8639.7|8631.7|8625.7|18
1619113500000|2021-04-22 17:45:00|8632.7|8624.7|8628.7|8621.7|8636.7|8629.7|8627.7|8620.7|49
1619113800000|2021-04-22 17:50:00|8627.7|8620.7|8621.7|8613.7|8629.7|8621.7|8620.7|8613.7|10
1619114100000|2021-04-22 17:55:00|8620.7|8612.7|8621.4|8609.4|8621.7|8614.7|8614.7|8602.7|44
1619114400000|2021-04-22 18:00:00|8621.3|8609.3|8615.9|8603.9|8621.3|8609.3|8612.2|8600.2|0
1619114700000|2021-04-22 18:05:00|8615.8|8603.8|8626.8|8614.8|8628.2|8616.2|8611.1|8599.1|0
1619115000000|2021-04-22 18:10:00|8625|8613|8629.5|8617.5|8629.6|8617.6|8622.2|8610.2|0
1619115300000|2021-04-22 18:15:00|8629.4|8617.4|8630.6|8618.6|8630.6|8618.6|8626.9|8614.9|0
1619115600000|2021-04-22 18:20:00|8631.5|8619.5|8628.3|8616.3|8632.7|8620.7|8625.8|8613.8|0
1619115900000|2021-04-22 18:25:00|8628.2|8616.2|8639.7|8627.7|8639.7|8627.7|8625.9|8613.9|0
1619116200000|2021-04-22 18:30:00|8639.6|8627.6|8637.3|8625.3|8639.7|8627.7|8635.1|8623.1|0
1619116500000|2021-04-22 18:35:00|8637.4|8625.4|8639.3|8627.3|8639.7|8627.7|8635.1|8623.1|0
1619116800000|2021-04-22 18:40:00|8639.2|8627.2|8644.2|8632.2|8644.2|8632.2|8637.1|8625.1|0
1619117100000|2021-04-22 18:45:00|8644.3|8632.3|8641.8|8629.8|8644.4|8632.4|8639.6|8627.6|0
1619117400000|2021-04-22 18:50:00|8641.7|8629.7|8642|8630|8644.2|8632.2|8637.3|8625.3|0
1619117700000|2021-04-22 18:55:00|8641.9|8629.9|8642.2|8630.2|8646.5|8634.5|8641.8|8629.8|0
1619118000000|2021-04-22 19:00:00|8642.3|8630.3|8646.5|8634.5|8647.1|8635.1|8640.1|8628.1|0
1619118300000|2021-04-22 19:05:00|8646.4|8634.4|8632.9|8620.9|8646.5|8634.5|8632.7|8620.7|0
1619118600000|2021-04-22 19:10:00|8633.1|8621.1|8634.9|8622.9|8637.4|8625.4|8632.8|8620.8|0
1619118900000|2021-04-22 19:15:00|8635|8623|8630|8618|8635|8623|8627.5|8615.5|0
1619119200000|2021-04-22 19:20:00|8630.1|8618.1|8621.6|8609.6|8630.2|8618.2|8621.6|8609.6|0
1619119500000|2021-04-22 19:25:00|8621.7|8609.7|8628.2|8616.2|8628.2|8616.2|8621.5|8609.5|0
1619119800000|2021-04-22 19:30:00|8628.1|8616.1|8635|8623|8637|8625|8626.2|8614.2|0
1619120100000|2021-04-22 19:35:00|8634.8|8622.8|8632.8|8620.8|8639.3|8627.3|8632.4|8620.4|0
1619120400000|2021-04-22 19:40:00|8634.7|8622.7|8632.7|8620.7|8637.7|8625.7|8632.7|8620.7|0
1619120700000|2021-04-22 19:45:00|8632.8|8620.8|8629.1|8617.1|8640.5|8628.5|8627.1|8615.1|0
1619121000000|2021-04-22 19:50:00|8627.3|8615.3|8623.8|8611.8|8632|8620|8623.3|8611.3|0
1619121300000|2021-04-22 19:55:00|8623.9|8611.9|8624.9|8612.9|8631.3|8619.3|8622.3|8610.3|0
1619121600000|2021-04-22 20:00:00|8624.8|8612.8|8620.8|8608.8|8628.1|8616.1|8618.8|8606.8|0
1619121900000|2021-04-22 20:05:00|8620.7|8608.7|8625.7|8613.7|8625.7|8613.7|8618.4|8606.4|0
1619122200000|2021-04-22 20:10:00|8625.3|8613.3|8628.9|8616.9|8629.7|8617.7|8624|8612|0
1619122500000|2021-04-22 20:15:00|8628.7|8616.7|8628.2|8616.2|8628.7|8616.7|8627.5|8615.5|0
1619122800000|2021-04-22 20:20:00|8628|8616|8628.2|8616.2|8628.4|8616.4|8627.8|8615.8|0
1619123100000|2021-04-22 20:25:00|8627.8|8615.8|8626.7|8614.7|8627.8|8615.8|8626.5|8614.5|0
1619123400000|2021-04-22 20:30:00|8626.5|8614.5|8627.9|8615.9|8630.2|8618.2|8626.1|8614.1|0
1619123700000|2021-04-22 20:35:00|8627.8|8615.8|8629.4|8617.4|8629.9|8617.9|8627|8615|0
1619124000000|2021-04-22 20:40:00|8629|8617|8630.3|8618.3|8630.8|8618.8|8629|8617|0
1619124300000|2021-04-22 20:45:00|8630.4|8618.4|8630.4|8618.4|8630.9|8618.9|8628.6|8616.6|0
1619124600000|2021-04-22 20:50:00|8630|8618|8630|8618|8630.9|8618.9|8630|8618|0
1619124900000|2021-04-22 20:55:00|8630.4|8618.4|8631|8619|8631.6|8619.6|8630.1|8618.1|0
1619125200000|2021-04-22 21:00:00|8630.4|8618.4|8630.8|8618.8|8631|8619|8630.2|8618.2|0
1619125500000|2021-04-22 21:05:00|8631|8619|8631|8619|8631|8619|8630|8618|0
1619125800000|2021-04-22 21:10:00|8630.6|8618.6|8630.2|8618.2|8630.6|8618.6|8629.8|8617.8|0
1619126100000|2021-04-22 21:15:00|8630.4|8618.4|8630.2|8618.2|8630.4|8618.4|8630.2|8618.2|0
1619126400000|2021-04-22 21:20:00|8630.4|8618.4|8630|8618|8630.6|8618.6|8630|8618|0
1619126700000|2021-04-22 21:25:00|8630.4|8618.4|8629.8|8617.8|8630.4|8618.4|8629.8|8617.8|0
1619127000000|2021-04-22 21:30:00|8630|8618|8630|8618|8630|8618|8630|8618|0
1619127300000|2021-04-22 21:35:00|8629.8|8617.8|8629.8|8617.8|8630|8618|8628.4|8616.4|0
1619127600000|2021-04-22 21:40:00|8629.6|8617.6|8631.4|8619.4|8631.4|8619.4|8629.2|8617.2|0
1619127900000|2021-04-22 21:45:00|8631.6|8619.6|8630|8618|8631.6|8619.6|8629.6|8617.6|0
1619128200000|2021-04-22 21:50:00|8629.8|8617.8|8629.6|8617.6|8629.8|8617.8|8629.4|8617.4|0
1619128500000|2021-04-22 21:55:00|8629.5|8617.5|8629.6|8617.6|8629.9|8617.9|8629.4|8617.4|0
1619128800000|2021-04-22 22:00:00|8629.5|8617.5|8631|8619|8631.2|8619.2|8628.7|8616.7|0
1619129100000|2021-04-22 22:05:00|8630.6|8618.6|8630.5|8618.5|8631.5|8619.5|8630.4|8618.4|0
1619129400000|2021-04-22 22:10:00|8630.6|8618.6|8632.9|8620.9|8632.9|8620.9|8630.6|8618.6|0
1619129700000|2021-04-22 22:15:00|8633.3|8621.3|8635.3|8623.3|8635.3|8623.3|8632.9|8620.9|0
1619130000000|2021-04-22 22:20:00|8635.2|8623.2|8632.9|8620.9|8635.3|8623.3|8632.9|8620.9|0
1619130300000|2021-04-22 22:25:00|8632.5|8620.5|8629.2|8617.2|8632.5|8620.5|8628.8|8616.8|0
1619130600000|2021-04-22 22:30:00|8629.3|8617.3|8630.1|8618.1|8630.5|8618.5|8628.8|8616.8|0
1619130900000|2021-04-22 22:35:00|8630.3|8618.3|8632.9|8620.9|8633.3|8621.3|8630.1|8618.1|0
1619131200000|2021-04-22 22:40:00|8632.5|8620.5|8632.5|8620.5|8632.5|8620.5|8631.6|8619.6|0
1619131500000|2021-04-22 22:45:00|8632.9|8620.9|8633.8|8621.8|8634.4|8622.4|8632.5|8620.5|0
1619131800000|2021-04-22 22:50:00|8634.4|8622.4|8635.9|8623.9|8636.3|8624.3|8634.4|8622.4|0
1619132100000|2021-04-22 22:55:00|8636.3|8624.3|8634.8|8622.8|8636.3|8624.3|8634.8|8622.8|0
1619132400000|2021-04-22 23:00:00|8635.4|8623.4|8635.9|8623.9|8636.3|8624.3|8634.8|8622.8|0
1619132700000|2021-04-22 23:05:00|8635.8|8623.8|8634.8|8622.8|8636.3|8624.3|8634.8|8622.8|0
1619133000000|2021-04-22 23:10:00|8634.4|8622.4|8636.3|8624.3|8636.3|8624.3|8633.9|8621.9|0
1619133300000|2021-04-22 23:15:00|8636.2|8624.2|8634.8|8622.8|8636.2|8624.2|8634.4|8622.4|0
1619133600000|2021-04-22 23:20:00|8634.4|8622.4|8634.8|8622.8|8634.8|8622.8|8634.2|8622.2|0
1619133900000|2021-04-22 23:25:00|8634.4|8622.4|8635.9|8623.9|8635.9|8623.9|8633.5|8621.5|0
1619134200000|2021-04-22 23:30:00|8635.8|8623.8|8633.9|8621.9|8635.9|8623.9|8633.1|8621.1|0
1619134500000|2021-04-22 23:35:00|8633.5|8621.5|8635.4|8623.4|8635.9|8623.9|8633.5|8621.5|0
1619134800000|2021-04-22 23:40:00|8635|8623|8634.4|8622.4|8635.9|8623.9|8634.4|8622.4|0
1619135100000|2021-04-22 23:45:00|8634.3|8622.3|8629.2|8617.2|8634.3|8622.3|8628.3|8616.3|0
1619135400000|2021-04-22 23:50:00|8628.6|8616.6|8632.4|8620.4|8633.3|8621.3|8628.6|8616.6|0
1619135700000|2021-04-22 23:55:00|8632|8620|8631.4|8619.4|8632.4|8620.4|8631.4|8619.4|0
1619136000000|2021-04-23 00:00:00|8632|8620|8629.6|8617.6|8632.4|8620.4|8627.7|8615.7|0
1619136300000|2021-04-23 00:05:00|8629.2|8617.2|8631.9|8619.9|8633.4|8621.4|8628.5|8616.5|0
1619136600000|2021-04-23 00:10:00|8631.5|8619.5|8635.6|8623.6|8635.6|8623.6|8630.8|8618.8|0
1619136900000|2021-04-23 00:15:00|8639.7|8627.7|8639.7|8627.7|8645.5|8633.5|8635.6|8623.6|0
1619137200000|2021-04-23 00:20:00|8638.9|8626.9|8641.9|8629.9|8641.9|8629.9|8637.7|8625.7|0
1619137500000|2021-04-23 00:25:00|8641.8|8629.8|8641.8|8629.8|8641.9|8629.9|8639.8|8627.8|0
1619137800000|2021-04-23 00:30:00|8641.1|8629.1|8637.6|8625.6|8641.1|8629.1|8637.6|8625.6|0
1619138100000|2021-04-23 00:35:00|8637.7|8625.7|8639.6|8627.6|8639.7|8627.7|8637.5|8625.5|0
1619138400000|2021-04-23 00:40:00|8638.8|8626.8|8637.4|8625.4|8639.6|8627.6|8637.4|8625.4|0
1619138700000|2021-04-23 00:45:00|8637|8625|8635.4|8623.4|8637.5|8625.5|8635.4|8623.4|0
1619139000000|2021-04-23 00:50:00|8635.8|8623.8|8639.6|8627.6|8639.6|8627.6|8635.4|8623.4|0
1619139300000|2021-04-23 00:55:00|8638.8|8626.8|8641.7|8629.7|8641.7|8629.7|8637.5|8625.5|0
1619139600000|2021-04-23 01:00:00|8640.9|8628.9|8637.6|8625.6|8641.8|8629.8|8637.5|8625.5|0
1619139900000|2021-04-23 01:05:00|8638.4|8626.4|8639.7|8627.7|8641.8|8629.8|8638.4|8626.4|0
1619140200000|2021-04-23 01:10:00|8639.8|8627.8|8639.8|8627.8|8641.9|8629.9|8639.7|8627.7|0
1619140500000|2021-04-23 01:15:00|8639.9|8627.9|8642.1|8630.1|8644|8632|8639.7|8627.7|0
1619140800000|2021-04-23 01:20:00|8642|8630|8642.1|8630.1|8644.2|8632.2|8640|8628|0
1619141100000|2021-04-23 01:25:00|8642.9|8630.9|8642.1|8630.1|8644.2|8632.2|8642.1|8630.1|0
1619141400000|2021-04-23 01:30:00|8641.3|8629.3|8644.1|8632.1|8646.2|8634.2|8637.7|8625.7|0
1619141700000|2021-04-23 01:35:00|8644.5|8632.5|8648.2|8636.2|8648.3|8636.3|8644|8632|0
1619142000000|2021-04-23 01:40:00|8648.3|8636.3|8652.6|8640.6|8652.6|8640.6|8648.3|8636.3|0
1619142300000|2021-04-23 01:45:00|8652.2|8640.2|8653|8641|8653|8641|8650.5|8638.5|0
1619142600000|2021-04-23 01:50:00|8652.2|8640.2|8650.9|8638.9|8653|8641|8650.9|8638.9|0
1619142900000|2021-04-23 01:55:00|8651|8639|8648.8|8636.8|8653|8641|8648.8|8636.8|0
1619143200000|2021-04-23 02:00:00|8648|8636|8648.9|8636.9|8648.9|8636.9|8646.8|8634.8|0
1619143500000|2021-04-23 02:05:00|8649.2|8637.2|8646.8|8634.8|8650.9|8638.9|8646.8|8634.8|0
1619143800000|2021-04-23 02:10:00|8646.7|8634.7|8644.7|8632.7|8648.9|8636.9|8644.7|8632.7|0
1619144100000|2021-04-23 02:15:00|8645.1|8633.1|8644.7|8632.7|8646.8|8634.8|8644.7|8632.7|0
1619144400000|2021-04-23 02:20:00|8644.8|8632.8|8648.9|8636.9|8649|8637|8644.7|8632.7|0
1619144700000|2021-04-23 02:25:00|8648.8|8636.8|8646.7|8634.7|8648.8|8636.8|8646.7|8634.7|0
1619145000000|2021-04-23 02:30:00|8646.8|8634.8|8646.7|8634.7|8648.8|8636.8|8646.7|8634.7|0
1619145300000|2021-04-23 02:35:00|8646.8|8634.8|8648.7|8636.7|8648.8|8636.8|8646.6|8634.6|0
1619145600000|2021-04-23 02:40:00|8648.8|8636.8|8648.8|8636.8|8648.9|8636.9|8646.7|8634.7|0
1619145900000|2021-04-23 02:45:00|8648.9|8636.9|8648.8|8636.8|8648.9|8636.9|8646.7|8634.7|0
1619146200000|2021-04-23 02:50:00|8648|8636|8642.6|8630.6|8648.8|8636.8|8642.6|8630.6|0
1619146500000|2021-04-23 02:55:00|8642.7|8630.7|8646.8|8634.8|8646.8|8634.8|8642.6|8630.6|0
1619146800000|2021-04-23 03:00:00|8646.9|8634.9|8648.9|8636.9|8649|8637|8646.9|8634.9|0
1619147100000|2021-04-23 03:05:00|8649|8637|8651.1|8639.1|8651.1|8639.1|8648.9|8636.9|0
1619147400000|2021-04-23 03:10:00|8650.3|8638.3|8649|8637|8651.1|8639.1|8649|8637|0
1619147700000|2021-04-23 03:15:00|8649.4|8637.4|8649.1|8637.1|8651.1|8639.1|8649|8637|0
1619148000000|2021-04-23 03:20:00|8649|8637|8649|8637|8649.1|8637.1|8647|8635|0
1619148300000|2021-04-23 03:25:00|8648.3|8636.3|8647|8635|8648.3|8636.3|8647|8635|0
1619148600000|2021-04-23 03:30:00|8647.8|8635.8|8644.9|8632.9|8649.1|8637.1|8644.9|8632.9|0
1619148900000|2021-04-23 03:35:00|8645.3|8633.3|8647|8635|8647|8635|8644.9|8632.9|0
1619149200000|2021-04-23 03:40:00|8646.9|8634.9|8644.9|8632.9|8646.9|8634.9|8644.8|8632.8|0
1619149500000|2021-04-23 03:45:00|8645.7|8633.7|8644.9|8632.9|8647|8635|8644.9|8632.9|0
1619149800000|2021-04-23 03:50:00|8644.8|8632.8|8644.8|8632.8|8644.9|8632.9|8642.7|8630.7|0
1619150100000|2021-04-23 03:55:00|8644.4|8632.4|8642.8|8630.8|8644.4|8632.4|8642.7|8630.7|0
1619150400000|2021-04-23 04:00:00|8643.6|8631.6|8644.8|8632.8|8644.9|8632.9|8642.7|8630.7|0
1619150700000|2021-04-23 04:05:00|8645.6|8633.6|8646.9|8634.9|8646.9|8634.9|8645.6|8633.6|0
1619151000000|2021-04-23 04:10:00|8646.5|8634.5|8646.9|8634.9|8646.9|8634.9|8644.8|8632.8|0
1619151300000|2021-04-23 04:15:00|8647|8635|8646.9|8634.9|8647|8635|8646.9|8634.9|0
1619151600000|2021-04-23 04:20:00|8647|8635|8646.9|8634.9|8647|8635|8644.9|8632.9|0
1619151900000|2021-04-23 04:25:00|8646.5|8634.5|8646.9|8634.9|8646.9|8634.9|8644.9|8632.9|0
1619152200000|2021-04-23 04:30:00|8646.5|8634.5|8644.8|8632.8|8646.9|8634.9|8644.7|8632.7|0
1619152500000|2021-04-23 04:35:00|8645.6|8633.6|8644.8|8632.8|8646.9|8634.9|8644.8|8632.8|0
1619152800000|2021-04-23 04:40:00|8644.7|8632.7|8642.6|8630.6|8646.8|8634.8|8642.6|8630.6|0
1619153100000|2021-04-23 04:45:00|8644.7|8632.7|8644.7|8632.7|8644.7|8632.7|8642.6|8630.6|0
1619153400000|2021-04-23 04:50:00|8645.5|8633.5|8646.8|8634.8|8646.8|8634.8|8644.7|8632.7|0
1619153700000|2021-04-23 04:55:00|8646.7|8634.7|8646.8|8634.8|8646.8|8634.8|8646.7|8634.7|0
1619154000000|2021-04-23 05:00:00|8647.6|8635.6|8648.8|8636.8|8648.9|8636.9|8646.7|8634.7|0
1619154300000|2021-04-23 05:05:00|8648.9|8636.9|8646.7|8634.7|8648.9|8636.9|8646.6|8634.6|0
1619154600000|2021-04-23 05:10:00|8645.9|8633.9|8644.7|8632.7|8646.7|8634.7|8642.6|8630.6|0
1619154900000|2021-04-23 05:15:00|8644.6|8632.6|8646.7|8634.7|8646.7|8634.7|8644.6|8632.6|0
1619155500000|2021-04-23 05:25:00|8644.7|8632.7|8644.6|8632.6|8646.7|8634.7|8644.6|8632.6|0
1619155800000|2021-04-23 05:30:00|8644.5|8632.5|8644.6|8632.6|8644.6|8632.6|8642.4|8630.4|0
1619156100000|2021-04-23 05:35:00|8644.7|8632.7|8642.6|8630.6|8644.7|8632.7|8642.6|8630.6|0
1619156400000|2021-04-23 05:40:00|8643.4|8631.4|8643.4|8631.4|8643.5|8631.5|8643.4|8631.4|0
1619156700000|2021-04-23 05:45:00|8644.2|8632.2|8647.7|8635.7|8647.7|8635.7|8643.3|8631.3|0
1619157000000|2021-04-23 05:50:00|8647.6|8635.6|8649.7|8637.7|8649.8|8637.8|8647.6|8635.6|0
1619157300000|2021-04-23 05:55:00|8648.9|8636.9|8649.7|8637.7|8649.7|8637.7|8647.6|8635.6|0
1619157600000|2021-04-23 06:00:00|8649.8|8637.8|8644.2|8639.2|8652.7|8647.7|8643.7|8635.8|32
1619157900000|2021-04-23 06:05:00|8643.7|8638.7|8647.7|8642.7|8648.2|8643.2|8640.2|8635.2|12
1619158200000|2021-04-23 06:10:00|8646.7|8641.7|8638.2|8633.2|8646.7|8641.7|8637.7|8632.7|63
1619158500000|2021-04-23 06:15:00|8638.7|8633.7|8633.7|8628.7|8640.7|8635.7|8633.7|8628.7|23
1619158800000|2021-04-23 06:20:00|8633.2|8628.2|8635.7|8630.7|8637.2|8632.2|8632.2|8627.2|8
1619159100000|2021-04-23 06:25:00|8636.2|8631.2|8633.7|8628.7|8639.2|8634.2|8633.2|8628.2|7
1619159400000|2021-04-23 06:30:00|8634.2|8629.2|8633.7|8628.7|8636.7|8631.7|8633.7|8628.7|6
1619159700000|2021-04-23 06:35:00|8633.2|8628.2|8635.7|8630.7|8636.2|8631.2|8633.2|8628.2|2
1619160000000|2021-04-23 06:40:00|8635.2|8630.2|8639.2|8634.2|8639.2|8634.2|8634.2|8629.2|1
1619160300000|2021-04-23 06:45:00|8638.7|8633.7|8638.7|8633.7|8641.2|8636.2|8638.2|8633.2|25
1619160600000|2021-04-23 06:50:00|8638.2|8633.2|8637.2|8632.2|8641.2|8636.2|8636.2|8631.2|14
1619160900000|2021-04-23 06:55:00|8638.2|8633.2|8632.7|8627.7|8639.2|8634.2|8628.7|8623.7|48
1619161200000|2021-04-23 07:00:00|8633.2|8628.2|8643.7|8638.7|8647.2|8642.2|8629.7|8624.7|498
1619161500000|2021-04-23 07:05:00|8642.7|8637.7|8627.2|8622.2|8644.2|8639.2|8623.7|8618.7|290
1619161800000|2021-04-23 07:10:00|8626.7|8621.7|8641.2|8636.2|8641.2|8636.2|8617.7|8612.7|201
1619162100000|2021-04-23 07:15:00|8644.2|8639.2|8673.2|8668.2|8673.7|8668.7|8643.7|8638.7|393
1619162400000|2021-04-23 07:20:00|8673.7|8668.7|8666.7|8661.7|8676.2|8671.2|8663.7|8658.7|251
1619162700000|2021-04-23 07:25:00|8666.2|8661.2|8665.7|8660.7|8676.2|8671.2|8662.7|8657.7|99
1619163000000|2021-04-23 07:30:00|8666.2|8661.2|8642.7|8637.7|8666.7|8661.7|8641.7|8636.7|131
1619163300000|2021-04-23 07:35:00|8642.2|8637.2|8644.7|8639.7|8646.7|8641.7|8640.7|8635.7|98
1619163600000|2021-04-23 07:40:00|8645.5|8640.5|8658.5|8653.5|8661.5|8656.5|8645.5|8640.5|47
1619163900000|2021-04-23 07:45:00|8659|8654|8640.5|8635.5|8659|8654|8640.5|8635.5|240
1619164200000|2021-04-23 07:50:00|8641|8636|8648.5|8643.5|8650|8645|8641|8636|94
1619164500000|2021-04-23 07:55:00|8649|8644|8652.5|8647.5|8654.5|8649.5|8647.5|8642.5|53
1619164800000|2021-04-23 08:00:00|8652|8647|8650.5|8645.5|8652.5|8647.5|8642.5|8637.5|55
1619165100000|2021-04-23 08:05:00|8650|8645|8638.5|8633.5|8650|8645|8631|8626|97
1619165400000|2021-04-23 08:10:00|8638|8633|8646|8641|8648|8643|8638|8633|54
1619165700000|2021-04-23 08:15:00|8645.5|8640.5|8631.5|8626.5|8646|8641|8630.5|8625.5|54
1619166000000|2021-04-23 08:20:00|8631|8626|8634.5|8629.5|8634.5|8629.5|8625|8620|73
1619166300000|2021-04-23 08:25:00|8634|8629|8634.5|8629.5|8637|8632|8630|8625|63
1619166600000|2021-04-23 08:30:00|8635|8630|8637.5|8632.5|8637.5|8632.5|8624.5|8619.5|82
1619166900000|2021-04-23 08:35:00|8637|8632|8638.5|8633.5|8643|8638|8635.5|8630.5|39
1619167200000|2021-04-23 08:40:00|8638|8633|8641.5|8636.5|8641.5|8636.5|8634.5|8629.5|35
1619167500000|2021-04-23 08:45:00|8642|8637|8636.5|8631.5|8643|8638|8633|8628|27
1619167800000|2021-04-23 08:50:00|8637|8632|8634.5|8629.5|8639.5|8634.5|8633|8628|43
1619168100000|2021-04-23 08:55:00|8634|8629|8634.5|8629.5|8638|8633|8633.5|8628.5|24
1619168400000|2021-04-23 09:00:00|8634|8629|8630.5|8625.5|8635|8630|8630|8625|98
1619168700000|2021-04-23 09:05:00|8630|8625|8624.5|8619.5|8631.5|8626.5|8624|8619|47
1619169000000|2021-04-23 09:10:00|8625|8620|8618|8613|8625|8620|8615|8610|65
1619169300000|2021-04-23 09:15:00|8617|8612|8618|8613|8621|8616|8614.5|8609.5|51
1619169600000|2021-04-23 09:20:00|8618.5|8613.5|8613|8608|8620|8615|8613|8608|35
1619169900000|2021-04-23 09:25:00|8613.5|8608.5|8620.5|8615.5|8622|8617|8605.5|8600.5|123
1619170200000|2021-04-23 09:30:00|8621|8616|8621.5|8616.5|8626|8621|8619.5|8614.5|51
1619170500000|2021-04-23 09:35:00|8622|8617|8628|8623|8628.5|8623.5|8622|8617|25
1619170800000|2021-04-23 09:40:00|8628.5|8623.5|8629.5|8624.5|8629.5|8624.5|8625|8620|52
1619171100000|2021-04-23 09:45:00|8629|8624|8616.5|8611.5|8629.5|8624.5|8615|8610|37
1619171400000|2021-04-23 09:50:00|8616|8611|8618.5|8613.5|8620.5|8615.5|8610.5|8605.5|58
1619171700000|2021-04-23 09:55:00|8619|8614|8621.5|8616.5|8624.5|8619.5|8617.5|8612.5|52
1619172000000|2021-04-23 10:00:00|8621|8616|8614|8609|8622.5|8617.5|8609|8604|38
1619172300000|2021-04-23 10:05:00|8613.5|8608.5|8612.5|8607.5|8616.5|8611.5|8611|8606|46
1619172600000|2021-04-23 10:10:00|8613|8608|8616.5|8611.5|8618.5|8613.5|8608|8603|96
1619172900000|2021-04-23 10:15:00|8616|8611|8611|8606|8616|8611|8609.5|8604.5|44
1619173200000|2021-04-23 10:20:00|8610.5|8605.5|8616|8611|8617.5|8612.5|8610.5|8605.5|33
1619173500000|2021-04-23 10:25:00|8616.5|8611.5|8618.5|8613.5|8619.5|8614.5|8614|8609|29
1619173800000|2021-04-23 10:30:00|8619|8614|8620.5|8615.5|8624|8619|8619|8614|64
1619174100000|2021-04-23 10:35:00|8620|8615|8614.5|8609.5|8620.5|8615.5|8611.5|8606.5|33
1619174400000|2021-04-23 10:40:00|8615|8610|8616.5|8611.5|8618|8613|8613.5|8608.5|25
1619174700000|2021-04-23 10:45:00|8617|8612|8624|8619|8624.5|8619.5|8617|8612|71
1619175000000|2021-04-23 10:50:00|8624.5|8619.5|8625.5|8620.5|8627.5|8622.5|8622.5|8617.5|110
1619175300000|2021-04-23 10:55:00|8624.5|8619.5|8620.5|8615.5|8625|8620|8618|8613|56
1619175600000|2021-04-23 11:00:00|8621|8616|8615|8610|8621.5|8616.5|8614|8609|27
1619175900000|2021-04-23 11:05:00|8615.5|8610.5|8616.5|8611.5|8619|8614|8614|8609|46
1619176200000|2021-04-23 11:10:00|8616|8611|8612.5|8607.5|8617.5|8612.5|8609|8604|48
1619176500000|2021-04-23 11:15:00|8612|8607|8609.5|8604.5|8612.5|8607.5|8607.5|8602.5|29
1619176800000|2021-04-23 11:20:00|8609|8604|8607.5|8602.5|8609|8604|8604|8599|43
1619177100000|2021-04-23 11:25:00|8608|8603|8604.5|8599.5|8609.5|8604.5|8603.5|8598.5|29
1619177400000|2021-04-23 11:30:00|8604|8599|8604.5|8599.5|8607.5|8602.5|8601.5|8596.5|25
1619177700000|2021-04-23 11:35:00|8604|8599|8603|8598|8605.5|8600.5|8600|8595|49
1619178000000|2021-04-23 11:40:00|8602.5|8597.5|8598|8593|8603.5|8598.5|8597.5|8592.5|77
1619178300000|2021-04-23 11:45:00|8597.5|8592.5|8595|8590|8598|8593|8594|8589|44
1619178600000|2021-04-23 11:50:00|8594.5|8589.5|8594.5|8589.5|8598|8593|8592.5|8587.5|36
1619178900000|2021-04-23 11:55:00|8594|8589|8601|8596|8601|8596|8594|8589|40
1619179200000|2021-04-23 12:00:00|8602|8597|8606.5|8601.5|8608.5|8603.5|8601|8596|123
1619179500000|2021-04-23 12:05:00|8607|8602|8600|8595|8613.5|8608.5|8599|8594|115
1619179800000|2021-04-23 12:10:00|8599|8594|8599|8594|8600|8595|8593.5|8588.5|44
1619180100000|2021-04-23 12:15:00|8598.5|8593.5|8592.5|8587.5|8603|8598|8592|8587|65
1619180400000|2021-04-23 12:20:00|8593|8588|8588.5|8583.5|8593|8588|8581.5|8576.5|112
1619180700000|2021-04-23 12:25:00|8588|8583|8587.5|8582.5|8590|8585|8583.5|8578.5|115
1619181000000|2021-04-23 12:30:00|8588|8583|8581|8576|8589|8584|8580.5|8575.5|66
1619181300000|2021-04-23 12:35:00|8580.5|8575.5|8586|8581|8587|8582|8580|8575|43
1619181600000|2021-04-23 12:40:00|8586.5|8581.5|8583.5|8578.5|8589|8584|8583.5|8578.5|39
1619181900000|2021-04-23 12:45:00|8583|8578|8583|8578|8585.5|8580.5|8582|8577|24
1619182200000|2021-04-23 12:50:00|8582.5|8577.5|8576|8571|8584.5|8579.5|8573|8568|47
1619182500000|2021-04-23 12:55:00|8576.5|8571.5|8578.5|8573.5|8580.5|8575.5|8574|8569|67
1619182800000|2021-04-23 13:00:00|8579|8574|8580.5|8575.5|8582|8577|8578.5|8573.5|36
1619183100000|2021-04-23 13:05:00|8580|8575|8594|8589|8594|8589|8580|8575|130
1619183400000|2021-04-23 13:10:00|8593|8588|8609.5|8604.5|8614.5|8609.5|8591|8586|150
1619183700000|2021-04-23 13:15:00|8609|8604|8601|8596|8609.5|8604.5|8601|8596|123
1619184000000|2021-04-23 13:20:00|8600.5|8595.5|8597.5|8592.5|8601|8596|8595|8590|44
1619184300000|2021-04-23 13:25:00|8597|8592|8591.5|8586.5|8599|8594|8589|8584|57
1619184600000|2021-04-23 13:30:00|8591|8586|8586.5|8581.5|8593.5|8588.5|8576|8571|289
1619184900000|2021-04-23 13:35:00|8586|8581|8584.5|8579.5|8590.5|8585.5|8583|8578|144
1619185200000|2021-04-23 13:40:00|8585|8580|8588|8583|8590.5|8585.5|8580|8575|72
1619185500000|2021-04-23 13:45:00|8587.5|8582.5|8585|8580|8587.5|8582.5|8575.5|8570.5|87
1619185800000|2021-04-23 13:50:00|8585.5|8580.5|8587.5|8582.5|8589|8584|8581.5|8576.5|84
1619186100000|2021-04-23 13:55:00|8588|8583|8592.5|8587.5|8594.5|8589.5|8586|8581|56
1619186400000|2021-04-23 14:00:00|8593|8588|8595|8590|8596|8591|8590|8585|183
1619186700000|2021-04-23 14:05:00|8594.5|8589.5|8594|8589|8599.5|8594.5|8589.5|8584.5|280
1619187000000|2021-04-23 14:10:00|8594.1|8589.1|8595.1|8590.1|8599.1|8594.1|8590.6|8585.6|201
1619187300000|2021-04-23 14:15:00|8595.6|8590.6|8596.6|8591.6|8601.1|8596.1|8594.1|8589.1|114
1619187600000|2021-04-23 14:20:00|8596.1|8591.1|8599.6|8594.6|8603.1|8598.1|8594.6|8589.6|64
1619187900000|2021-04-23 14:25:00|8600.1|8595.1|8605.6|8600.6|8606.1|8601.1|8600.1|8595.1|74
1619188200000|2021-04-23 14:30:00|8606.1|8601.1|8611.6|8606.6|8614.1|8609.1|8601.6|8596.6|98
1619188500000|2021-04-23 14:35:00|8611.1|8606.1|8614.6|8609.6|8615.1|8610.1|8609.1|8604.1|56
1619188800000|2021-04-23 14:40:00|8614.1|8609.1|8616.1|8611.1|8620.1|8615.1|8613.6|8608.6|66
1619189100000|2021-04-23 14:45:00|8615.6|8610.6|8613.1|8608.1|8615.6|8610.6|8610.6|8605.6|62
1619189400000|2021-04-23 14:50:00|8612.6|8607.6|8608.6|8603.6|8613.1|8608.1|8607.1|8602.1|72
1619189700000|2021-04-23 14:55:00|8609.1|8604.1|8608.1|8603.1|8612.1|8607.1|8606.1|8601.1|73
1619190000000|2021-04-23 15:00:00|8608.6|8603.6|8615.1|8610.1|8615.1|8610.1|8606.1|8601.1|76
1619190300000|2021-04-23 15:05:00|8614.6|8609.6|8613.6|8608.6|8617.1|8612.1|8612.6|8607.6|53
1619190600000|2021-04-23 15:10:00|8613.1|8608.1|8612.1|8607.1|8613.6|8608.6|8608.6|8603.6|52
1619190900000|2021-04-23 15:15:00|8611.6|8606.6|8622.6|8617.6|8622.6|8617.6|8611.6|8606.6|85
1619191200000|2021-04-23 15:20:00|8623.1|8618.1|8618.1|8613.1|8623.6|8618.6|8616.6|8611.6|138
1619191500000|2021-04-23 15:25:00|8617.6|8612.6|8618.1|8613.1|8619.6|8614.6|8613.6|8608.6|248
1619191800000|2021-04-23 15:30:00|8618.6|8612.6|8623.6|8616.6|8623.6|8616.6|8616.6|8609.6|399
1619192100000|2021-04-23 15:35:00|8622.6|8615.6|8619.6|8612.6|8623.6|8617.6|8618.6|8612.6|119
1619192400000|2021-04-23 15:40:00|8620.6|8613.6|8615.6|8608.6|8620.6|8614.6|8613.6|8607.6|45
1619192700000|2021-04-23 15:45:00|8614.6|8609.6|8615.6|8608.6|8617.6|8611.6|8614.6|8607.6|27
1619193000000|2021-04-23 15:50:00|8614.6|8607.6|8617.6|8610.6|8618.6|8612.6|8613.6|8607.6|8
1619193300000|2021-04-23 15:55:00|8616.6|8611.6|8615.6|8608.6|8617.6|8611.6|8614.6|8608.6|14
1619193600000|2021-04-23 16:00:00|8614.6|8609.6|8615.6|8608.6|8617.6|8611.6|8613.6|8607.6|11
1619193900000|2021-04-23 16:05:00|8616.6|8609.6|8616.6|8609.6|8617.6|8610.6|8614.6|8608.6|7
1619194200000|2021-04-23 16:10:00|8617.6|8610.6|8614.6|8608.6|8617.6|8610.6|8614.6|8608.6|1
1619194500000|2021-04-23 16:15:00|8615.6|8607.6|8615.6|8608.6|8616.6|8610.6|8612.6|8606.6|11
1619194800000|2021-04-23 16:20:00|8614.6|8607.6|8615.6|8609.6|8615.6|8609.6|8613.6|8607.6|3
1619195100000|2021-04-23 16:25:00|8616.6|8608.6|8615.6|8608.6|8616.6|8609.6|8614.6|8607.6|7
1619195400000|2021-04-23 16:30:00|8614.6|8609.6|8617.6|8610.6|8618.6|8611.6|8614.6|8609.6|2
1619195700000|2021-04-23 16:35:00|8618.6|8611.6|8615.6|8609.6|8618.6|8612.6|8615.6|8609.6|5
1619196000000|2021-04-23 16:40:00|8616.6|8610.6|8615.6|8609.6|8617.6|8611.6|8615.6|8608.6|7
1619196300000|2021-04-23 16:45:00|8616.6|8608.6|8619.6|8612.6|8619.6|8613.6|8615.6|8608.6|16
1619196600000|2021-04-23 16:50:00|8620.6|8613.6|8619.6|8612.6|8621.6|8614.6|8618.6|8612.6|19
1619196900000|2021-04-23 16:55:00|8618.6|8611.6|8618.6|8611.6|8619.6|8612.6|8617.6|8610.6|4
1619197200000|2021-04-23 17:00:00|8619.6|8612.6|8616.6|8609.6|8619.6|8613.6|8615.6|8608.6|4
1619197500000|2021-04-23 17:05:00|8617.6|8610.6|8616.6|8609.6|8618.6|8611.6|8615.6|8608.6|11
1619197800000|2021-04-23 17:10:00|8617.6|8610.6|8615.6|8608.6|8617.6|8610.6|8615.6|8608.6|1
1619198100000|2021-04-23 17:15:00|8614.6|8607.6|8615.6|8608.6|8616.6|8609.6|8614.6|8607.6|5
1619198400000|2021-04-23 17:20:00|8614.6|8607.6|8614.6|8607.6|8615.6|8608.6|8614.6|8607.6|1
1619198700000|2021-04-23 17:25:00|8613.6|8606.6|8613.6|8607.6|8614.6|8608.6|8612.6|8606.6|9
1619199000000|2021-04-23 17:30:00|8614.6|8608.6|8616.6|8609.6|8616.6|8610.6|8614.6|8607.6|6
1619199300000|2021-04-23 17:35:00|8617.6|8610.6|8617.6|8610.6|8618.6|8612.6|8617.6|8609.6|9
1619199600000|2021-04-23 17:40:00|8618.6|8611.6|8618.6|8611.6|8618.6|8612.6|8617.6|8610.6|3
1619199900000|2021-04-23 17:45:00|8617.6|8610.6|8615.6|8609.6|8617.6|8611.6|8615.6|8609.6|11
1619200200000|2021-04-23 17:50:00|8616.6|8610.6|8614.6|8607.6|8616.6|8610.6|8614.6|8607.6|21
1619200500000|2021-04-23 17:55:00|8615.6|8608.6|8617.1|8605.1|8617.1|8609.6|8613.1|8605.1|23
1619200800000|2021-04-23 18:00:00|8617.2|8605.2|8617.3|8605.3|8619.3|8607.3|8617|8605|0
1619201100000|2021-04-23 18:05:00|8617.2|8605.2|8619.3|8607.3|8619.5|8607.5|8617.2|8605.2|0
1619201400000|2021-04-23 18:10:00|8619.4|8607.4|8619.2|8607.2|8619.5|8607.5|8619.2|8607.2|0
1619201700000|2021-04-23 18:15:00|8619.3|8607.3|8617|8605|8619.3|8607.3|8616.9|8604.9|0
1619202000000|2021-04-23 18:20:00|8617.1|8605.1|8615|8603|8617.1|8605.1|8615|8603|0
1619202300000|2021-04-23 18:25:00|8616.9|8604.9|8614.9|8602.9|8616.9|8604.9|8612.5|8600.5|0
1619202600000|2021-04-23 18:30:00|8615|8603|8615.1|8603.1|8615.1|8603.1|8614.9|8602.9|0
1619202900000|2021-04-23 18:35:00|8615|8603|8615|8603|8615.1|8603.1|8614.8|8602.8|0
1619203200000|2021-04-23 18:40:00|8615.1|8603.1|8617.2|8605.2|8617.4|8605.4|8615.1|8603.1|0
1619203500000|2021-04-23 18:45:00|8617.3|8605.3|8617.4|8605.4|8617.4|8605.4|8617.1|8605.1|0
1619203800000|2021-04-23 18:50:00|8619.3|8607.3|8621.7|8609.7|8621.8|8609.8|8619.3|8607.3|0
1619204100000|2021-04-23 18:55:00|8621.8|8609.8|8621.5|8609.5|8623.8|8611.8|8621.4|8609.4|0
1619204400000|2021-04-23 19:00:00|8623.4|8611.4|8621.1|8609.1|8623.5|8611.5|8619.2|8607.2|0
1619204700000|2021-04-23 19:05:00|8621.2|8609.2|8623.4|8611.4|8625.5|8613.5|8621.2|8609.2|0
1619205000000|2021-04-23 19:10:00|8623.3|8611.3|8625.6|8613.6|8625.6|8613.6|8623.3|8611.3|0
1619205300000|2021-04-23 19:15:00|8625.7|8613.7|8627.5|8615.5|8627.6|8615.6|8625.5|8613.5|0
1619205600000|2021-04-23 19:20:00|8627.6|8615.6|8628.1|8616.1|8628.1|8616.1|8625.6|8613.6|0
1619205900000|2021-04-23 19:25:00|8628|8616|8628.1|8616.1|8630.2|8618.2|8626.1|8614.1|0
1619206200000|2021-04-23 19:30:00|8628.2|8616.2|8630.8|8618.8|8632.5|8620.5|8628.2|8616.2|0
1619206500000|2021-04-23 19:35:00|8630.9|8618.9|8630.6|8618.6|8633.1|8621.1|8628.4|8616.4|0
1619206800000|2021-04-23 19:40:00|8630.7|8618.7|8625.8|8613.8|8630.7|8618.7|8625.8|8613.8|0
1619207100000|2021-04-23 19:45:00|8625.7|8613.7|8620.8|8608.8|8625.8|8613.8|8620.8|8608.8|0
1619207400000|2021-04-23 19:50:00|8621|8609|8616.1|8604.1|8621|8609|8614|8602|0
1619207700000|2021-04-23 19:55:00|8616|8604|8609.9|8597.9|8616.1|8604.1|8606.7|8594.7|0
1619208000000|2021-04-23 20:00:00|8610.3|8598.3|8607.2|8595.2|8612.3|8600.3|8606.3|8594.3|0
1619208300000|2021-04-23 20:05:00|8607.6|8595.6|8603.9|8591.9|8608|8596|8603.5|8591.5|0
1619208600000|2021-04-23 20:10:00|8604|8592|8603.1|8591.1|8605.4|8593.4|8602.2|8590.2|0
1619208900000|2021-04-23 20:15:00|8603.3|8591.3|8604.1|8592.1|8604.3|8592.3|8603.3|8591.3|0
1619209200000|2021-04-23 20:20:00|8603.9|8591.9|8603.5|8591.5|8604.3|8592.3|8603.1|8591.1|0
1619209500000|2021-04-23 20:25:00|8603.7|8591.7|8603.3|8591.3|8603.9|8591.9|8603.1|8591.1|0
1619209800000|2021-04-23 20:30:00|8603.2|8591.2|8604.6|8592.6|8605.6|8593.6|8602.8|8590.8|0
1619210100000|2021-04-23 20:35:00|8605.2|8593.2|8604.3|8592.3|8606.1|8594.1|8603.8|8591.8|0
1619210400000|2021-04-23 20:40:00|8604.2|8592.2|8603.8|8591.8|8604.7|8592.7|8603.8|8591.8|0
1619210700000|2021-04-23 20:45:00|8603.9|8591.9|8602.1|8590.1|8604.3|8592.3|8602.1|8590.1|0
1619211000000|2021-04-23 20:50:00|8602.5|8590.5|8600.6|8588.6|8604.3|8592.3|8600.6|8588.6|0
1619211300000|2021-04-23 20:55:00|8600.7|8588.7|8601|8589|8602.5|8590.5|8599.8|8587.8|0
1619388000000|2021-04-25 22:00:00|8609.2|8597.2|8616.4|8604.4|8616.4|8604.4|8608.8|8596.8|0
1619388300000|2021-04-25 22:05:00|8616.3|8604.3|8613.2|8601.2|8616.4|8604.4|8613.2|8601.2|0
1619388600000|2021-04-25 22:10:00|8613.1|8601.1|8612.3|8600.3|8613.6|8601.6|8611.4|8599.4|0
1619388900000|2021-04-25 22:15:00|8612.5|8600.5|8614.6|8602.6|8615.1|8603.1|8612.5|8600.5|0
1619389200000|2021-04-25 22:20:00|8614.7|8602.7|8616|8604|8616.4|8604.4|8614.7|8602.7|0
1619389500000|2021-04-25 22:25:00|8615.9|8603.9|8616|8604|8616.4|8604.4|8615.5|8603.5|0
1619389800000|2021-04-25 22:30:00|8616.4|8604.4|8617.9|8605.9|8619.2|8607.2|8616|8604|0
1619390100000|2021-04-25 22:35:00|8617.8|8605.8|8618.5|8606.5|8618.5|8606.5|8617.2|8605.2|0
1619390400000|2021-04-25 22:40:00|8618.3|8606.3|8616.7|8604.7|8618.5|8606.5|8616.7|8604.7|0
1619390700000|2021-04-25 22:45:00|8617.1|8605.1|8617.6|8605.6|8618.6|8606.6|8616.7|8604.7|0
1619391000000|2021-04-25 22:50:00|8617.8|8605.8|8616.7|8604.7|8617.8|8605.8|8616.7|8604.7|0
1619391300000|2021-04-25 22:55:00|8616.3|8604.3|8615|8603|8616.3|8604.3|8615|8603|0
1619391600000|2021-04-25 23:00:00|8615.4|8603.4|8615.8|8603.8|8615.8|8603.8|8613.1|8601.1|0
1619391900000|2021-04-25 23:05:00|8615.9|8603.9|8615.8|8603.8|8617.1|8605.1|8615.8|8603.8|0
1619392200000|2021-04-25 23:10:00|8615.4|8603.4|8614.4|8602.4|8615.4|8603.4|8613.5|8601.5|0
1619392500000|2021-04-25 23:15:00|8615|8603|8615.4|8603.4|8615.8|8603.8|8615|8603|0
1619392800000|2021-04-25 23:20:00|8615.5|8603.5|8614.4|8602.4|8615.8|8603.8|8614.4|8602.4|0
1619393100000|2021-04-25 23:25:00|8614.3|8602.3|8613.5|8601.5|8614.4|8602.4|8612.2|8600.2|0
1619393400000|2021-04-25 23:30:00|8613.9|8601.9|8612.6|8600.6|8614.4|8602.4|8610.7|8598.7|0
1619393700000|2021-04-25 23:35:00|8612.7|8600.7|8610.7|8598.7|8613.1|8601.1|8610.3|8598.3|0
1619394000000|2021-04-25 23:40:00|8610.8|8598.8|8612.6|8600.6|8613.1|8601.1|8610.3|8598.3|0
1619394300000|2021-04-25 23:45:00|8612.2|8600.2|8609|8597|8612.6|8600.6|8609|8597|0
1619394600000|2021-04-25 23:50:00|8609.4|8597.4|8608.3|8596.3|8609.4|8597.4|8607.1|8595.1|0
1619394900000|2021-04-25 23:55:00|8608.4|8596.4|8606.6|8594.6|8609.8|8597.8|8605.6|8593.6|0
1619395200000|2021-04-26 00:00:00|8606.7|8594.7|8611.8|8599.8|8612.2|8600.2|8603|8591|0
1619395500000|2021-04-26 00:05:00|8612.2|8600.2|8613.1|8601.1|8613.1|8601.1|8610.9|8598.9|0
1619395800000|2021-04-26 00:10:00|8611.1|8599.1|8611.8|8599.8|8612.2|8600.2|8609.9|8597.9|0
1619396100000|2021-04-26 00:15:00|8612.2|8600.2|8602.2|8590.2|8612.2|8600.2|8602.2|8590.2|0
1619396400000|2021-04-26 00:20:00|8602.3|8590.3|8604.3|8592.3|8604.4|8592.4|8602.2|8590.2|0
1619396700000|2021-04-26 00:25:00|8604.4|8592.4|8606.5|8594.5|8608.6|8596.6|8604.4|8592.4|0
1619397000000|2021-04-26 00:30:00|8605.7|8593.7|8606.6|8594.6|8606.6|8594.6|8604.5|8592.5|0
1619397300000|2021-04-26 00:35:00|8605.8|8593.8|8604.5|8592.5|8606.6|8594.6|8604.4|8592.4|0
1619397600000|2021-04-26 00:40:00|8604.4|8592.4|8600.3|8588.3|8604.4|8592.4|8600.3|8588.3|0
1619397900000|2021-04-26 00:45:00|8601.1|8589.1|8602.4|8590.4|8602.4|8590.4|8600.3|8588.3|0
1619398200000|2021-04-26 00:50:00|8602.8|8590.8|8604.7|8592.7|8604.7|8592.7|8602.4|8590.4|0
1619398500000|2021-04-26 00:55:00|8603.9|8591.9|8602.6|8590.6|8604.7|8592.7|8602.6|8590.6|0
1619398800000|2021-04-26 01:00:00|8604.7|8592.7|8600.6|8588.6|8604.7|8592.7|8600.4|8588.4|0
1619399100000|2021-04-26 01:05:00|8601|8589|8602.7|8590.7|8602.7|8590.7|8600.5|8588.5|0
1619399400000|2021-04-26 01:10:00|8603.5|8591.5|8602.6|8590.6|8606.9|8594.9|8602.6|8590.6|0
1619399700000|2021-04-26 01:15:00|8602.5|8590.5|8602.6|8590.6|8604.7|8592.7|8600.5|8588.5|0
1619400000000|2021-04-26 01:20:00|8602.7|8590.7|8607.8|8595.8|8608.9|8596.9|8602.6|8590.6|0
1619400300000|2021-04-26 01:25:00|8608.8|8596.8|8608.9|8596.9|8608.9|8596.9|8606.8|8594.8|0
1619400600000|2021-04-26 01:30:00|8609.6|8597.6|8606.8|8594.8|8610.9|8598.9|8606.7|8594.7|0
1619400900000|2021-04-26 01:35:00|8607.5|8595.5|8604.7|8592.7|8608.8|8596.8|8604.7|8592.7|0
1619401200000|2021-04-26 01:40:00|8604.6|8592.6|8608.9|8596.9|8610.9|8598.9|8604.6|8592.6|0
1619401500000|2021-04-26 01:45:00|8608.8|8596.8|8615.2|8603.2|8615.3|8603.3|8608.8|8596.8|0
1619401800000|2021-04-26 01:50:00|8614.4|8602.4|8615.2|8603.2|8615.2|8603.2|8613.1|8601.1|0
1619402100000|2021-04-26 01:55:00|8615.3|8603.3|8613.3|8601.3|8617.3|8605.3|8613.3|8601.3|0
1619402400000|2021-04-26 02:00:00|8613.7|8601.7|8611.2|8599.2|8615.4|8603.4|8611.1|8599.1|0
1619402700000|2021-04-26 02:05:00|8611.1|8599.1|8613.3|8601.3|8613.3|8601.3|8609.1|8597.1|0
1619403000000|2021-04-26 02:10:00|8614.1|8602.1|8611.2|8599.2|8615.3|8603.3|8610.1|8598.1|0
1619403300000|2021-04-26 02:15:00|8611.3|8599.3|8607.1|8595.1|8613.3|8601.3|8607.1|8595.1|0
1619403600000|2021-04-26 02:20:00|8607.5|8595.5|8609.2|8597.2|8611.3|8599.3|8607.1|8595.1|0
1619403900000|2021-04-26 02:25:00|8609.6|8597.6|8613.4|8601.4|8613.4|8601.4|8609.2|8597.2|0
1619404200000|2021-04-26 02:30:00|8613.3|8601.3|8611.3|8599.3|8613.4|8601.4|8609.2|8597.2|0
1619404500000|2021-04-26 02:35:00|8611.2|8599.2|8612.3|8600.3|8613.3|8601.3|8610.2|8598.2|0
1619404800000|2021-04-26 02:40:00|8611.9|8599.9|8613.3|8601.3|8613.4|8601.4|8611.3|8599.3|0
1619405100000|2021-04-26 02:45:00|8613.4|8601.4|8613.3|8601.3|8615.4|8603.4|8613.3|8601.3|0
1619405400000|2021-04-26 02:50:00|8613.7|8601.7|8615.5|8603.5|8617.6|8605.6|8613.3|8601.3|0
1619405700000|2021-04-26 02:55:00|8615.6|8603.6|8614.5|8602.5|8615.6|8603.6|8613.4|8601.4|0
1619406000000|2021-04-26 03:00:00|8614.1|8602.1|8613.4|8601.4|8615.5|8603.5|8613.4|8601.4|0
1619406300000|2021-04-26 03:05:00|8614.2|8602.2|8615.5|8603.5|8615.5|8603.5|8614.2|8602.2|0
1619406600000|2021-04-26 03:10:00|8615.4|8603.4|8615.5|8603.5|8615.5|8603.5|8615.4|8603.4|0
1619406900000|2021-04-26 03:15:00|8615.9|8603.9|8615.5|8603.5|8617.6|8605.6|8615.4|8603.4|0
1619407200000|2021-04-26 03:20:00|8614.7|8602.7|8613.5|8601.5|8615.5|8603.5|8613.4|8601.4|0
1619407500000|2021-04-26 03:25:00|8613.4|8601.4|8613.4|8601.4|8613.5|8601.5|8611.4|8599.4|0
1619407800000|2021-04-26 03:30:00|8612.6|8600.6|8613.4|8601.4|8613.4|8601.4|8611.3|8599.3|0
1619408100000|2021-04-26 03:35:00|8613|8601|8613.4|8601.4|8613.4|8601.4|8611.3|8599.3|0
1619408700000|2021-04-26 03:45:00|8614.2|8602.2|8613.4|8601.4|8615.5|8603.5|8613.4|8601.4|0
1619409000000|2021-04-26 03:50:00|8614.2|8602.2|8615.4|8603.4|8615.5|8603.5|8613.4|8601.4|0
1619409300000|2021-04-26 03:55:00|8617.5|8605.5|8615.4|8603.4|8617.5|8605.5|8615.4|8603.4|0
1619409600000|2021-04-26 04:00:00|8615.5|8603.5|8619.6|8607.6|8619.6|8607.6|8615.5|8603.5|0
1619409900000|2021-04-26 04:05:00|8620|8608|8619.7|8607.7|8621.7|8609.7|8619.6|8607.6|0
1619410200000|2021-04-26 04:10:00|8619.6|8607.6|8619.7|8607.7|8619.7|8607.7|8617.6|8605.6|0
1619410500000|2021-04-26 04:15:00|8619.3|8607.3|8617.7|8605.7|8619.7|8607.7|8617.6|8605.6|0
1619410800000|2021-04-26 04:20:00|8617.6|8605.6|8615.6|8603.6|8617.7|8605.7|8615.6|8603.6|0
1619411100000|2021-04-26 04:25:00|8616|8604|8616.6|8604.6|8617.6|8605.6|8615.6|8603.6|0
1619411400000|2021-04-26 04:30:00|8617|8605|8617.6|8605.6|8617.6|8605.6|8615.6|8603.6|0
1619411700000|2021-04-26 04:35:00|8617.2|8605.2|8617.6|8605.6|8617.6|8605.6|8615.6|8603.6|0
1619412000000|2021-04-26 04:40:00|8617.7|8605.7|8617.6|8605.6|8619.7|8607.7|8617.6|8605.6|0
1619412300000|2021-04-26 04:45:00|8618|8606|8618.7|8606.7|8619.7|8607.7|8617.6|8605.6|0
1619412600000|2021-04-26 04:50:00|8619.7|8607.7|8621.7|8609.7|8621.7|8609.7|8617.6|8605.6|0
1619413200000|2021-04-26 05:00:00|8620.9|8608.9|8621.7|8609.7|8621.7|8609.7|8619.6|8607.6|0
1619413500000|2021-04-26 05:05:00|8620.9|8608.9|8619.6|8607.6|8620.9|8608.9|8617.5|8605.5|0
1619413800000|2021-04-26 05:10:00|8619.5|8607.5|8617.5|8605.5|8619.6|8607.6|8617.4|8605.4|0
1619414100000|2021-04-26 05:15:00|8617.4|8605.4|8619.6|8607.6|8619.6|8607.6|8617.4|8605.4|0
1619414400000|2021-04-26 05:20:00|8619.5|8607.5|8617.5|8605.5|8619.6|8607.6|8617.4|8605.4|0
1619414700000|2021-04-26 05:25:00|8617.4|8605.4|8617.5|8605.5|8617.5|8605.5|8617.4|8605.4|0
1619415000000|2021-04-26 05:30:00|8617.6|8605.6|8620.7|8608.7|8621.7|8609.7|8617.5|8605.5|0
1619415300000|2021-04-26 05:35:00|8620.3|8608.3|8619.6|8607.6|8620.3|8608.3|8619.5|8607.5|0
1619415600000|2021-04-26 05:40:00|8619.5|8607.5|8617.5|8605.5|8619.5|8607.5|8615.4|8603.4|0
1619415900000|2021-04-26 05:45:00|8617.1|8605.1|8615.4|8603.4|8617.5|8605.5|8615.3|8603.3|0
1619416200000|2021-04-26 05:50:00|8615.3|8603.3|8615.4|8603.4|8617.4|8605.4|8615.3|8603.3|0
1619416500000|2021-04-26 05:55:00|8616.2|8604.2|8615.4|8603.4|8617.5|8605.5|8615.4|8603.4|0
1619416800000|2021-04-26 06:00:00|8614.9|8602.9|8625.6|8620.6|8627.1|8622.1|8614.9|8602.9|71
1619417100000|2021-04-26 06:05:00|8628.6|8623.6|8625.1|8620.1|8631.1|8626.1|8625.1|8620.1|39
1619417400000|2021-04-26 06:10:00|8624.6|8619.6|8630.6|8625.6|8632.6|8627.6|8623.1|8618.1|20
1619417700000|2021-04-26 06:15:00|8631.1|8626.1|8633.6|8628.6|8634.1|8629.1|8630.6|8625.6|15
1619418000000|2021-04-26 06:20:00|8633.1|8628.1|8630.6|8625.6|8633.1|8628.1|8627.1|8622.1|19
1619418300000|2021-04-26 06:25:00|8631.1|8626.1|8633.6|8628.6|8633.6|8628.6|8631.1|8626.1|2
1619418600000|2021-04-26 06:30:00|8633.1|8628.1|8638.1|8633.1|8638.1|8633.1|8633.1|8628.1|28
1619418900000|2021-04-26 06:35:00|8638.6|8633.6|8636.1|8631.1|8638.6|8633.6|8634.6|8629.6|12
1619419200000|2021-04-26 06:40:00|8636.6|8631.6|8632.1|8627.1|8638.1|8633.1|8632.1|8627.1|14
1619419500000|2021-04-26 06:45:00|8633.6|8628.6|8628.6|8623.6|8633.6|8628.6|8628.6|8623.6|27
1619419800000|2021-04-26 06:50:00|8628.1|8623.1|8627.6|8622.6|8628.6|8623.6|8626.6|8621.6|9
1619420100000|2021-04-26 06:55:00|8627.1|8622.1|8631.6|8626.6|8633.6|8628.6|8625.1|8620.1|38
1619420400000|2021-04-26 07:00:00|8630.6|8625.6|8611.6|8606.6|8630.6|8625.6|8611.6|8606.6|286
1619420700000|2021-04-26 07:05:00|8611.1|8606.1|8617.6|8612.6|8625.1|8620.1|8607.6|8602.6|174
1619421000000|2021-04-26 07:10:00|8617.1|8612.1|8605.6|8600.6|8618.6|8613.6|8602.6|8597.6|163
1619421300000|2021-04-26 07:15:00|8606.1|8601.1|8595.1|8590.1|8608.6|8603.6|8594.6|8589.6|163
1619421600000|2021-04-26 07:20:00|8596.6|8591.6|8601.6|8596.6|8601.6|8596.6|8591.6|8586.6|129
1619421900000|2021-04-26 07:25:00|8602.1|8597.1|8617.6|8612.6|8625.6|8620.6|8602.1|8597.1|81
1619422200000|2021-04-26 07:30:00|8617.1|8612.1|8627.6|8622.6|8630.1|8625.1|8616.6|8611.6|117
1619422500000|2021-04-26 07:35:00|8627.1|8622.1|8640.6|8635.6|8641.6|8636.6|8626.1|8621.1|99
1619422800000|2021-04-26 07:40:00|8641.5|8636.5|8661.5|8656.5|8661.5|8656.5|8641.5|8636.5|147
1619423100000|2021-04-26 07:45:00|8661|8656|8680.5|8675.5|8680.5|8675.5|8661|8656|154
1619423400000|2021-04-26 07:50:00|8681|8676|8671.5|8666.5|8682.5|8677.5|8671|8666|112
1619423700000|2021-04-26 07:55:00|8672|8667|8681.5|8676.5|8685|8680|8670.5|8665.5|97
1619424000000|2021-04-26 08:00:00|8682|8677|8691|8686|8691|8686|8677.5|8672.5|76
1619424300000|2021-04-26 08:05:00|8691.5|8686.5|8681.5|8676.5|8691.5|8686.5|8681|8676|104
1619424600000|2021-04-26 08:10:00|8682|8677|8678.5|8673.5|8682|8677|8668.5|8663.5|218
1619424900000|2021-04-26 08:15:00|8678|8673|8677.5|8672.5|8681|8676|8671|8666|48
1619425200000|2021-04-26 08:20:00|8677|8672|8672|8667|8678.5|8673.5|8655.5|8650.5|128
1619425500000|2021-04-26 08:25:00|8672.5|8667.5|8678.5|8673.5|8680.5|8675.5|8664.5|8659.5|137
1619425800000|2021-04-26 08:30:00|8678|8673|8668.5|8663.5|8679|8674|8664.5|8659.5|96
1619426100000|2021-04-26 08:35:00|8669|8664|8666.5|8661.5|8673|8668|8663|8658|31
1619426400000|2021-04-26 08:40:00|8667|8662|8672.5|8667.5|8681.5|8676.5|8664.5|8659.5|71
1619426700000|2021-04-26 08:45:00|8671.5|8666.5|8690|8685|8690.5|8685.5|8669|8664|111
1619427000000|2021-04-26 08:50:00|8690.5|8685.5|8679|8674|8691.5|8686.5|8679|8674|68
1619427300000|2021-04-26 08:55:00|8678.5|8673.5|8680|8675|8682|8677|8672.5|8667.5|104
1619427600000|2021-04-26 09:00:00|8679.5|8674.5|8678.5|8673.5|8680.5|8675.5|8676|8671|70
1619427900000|2021-04-26 09:05:00|8679|8674|8682.5|8677.5|8688|8683|8677.5|8672.5|185
1619428200000|2021-04-26 09:10:00|8683|8678|8677.5|8672.5|8683|8678|8676|8671|93
1619428500000|2021-04-26 09:15:00|8677|8672|8683.5|8678.5|8686|8681|8677|8672|101
1619428800000|2021-04-26 09:20:00|8684|8679|8699.5|8694.5|8703|8698|8684|8679|110
1619429100000|2021-04-26 09:25:00|8699|8694|8695|8690|8702|8697|8694.5|8689.5|93
1619429400000|2021-04-26 09:30:00|8695.5|8690.5|8689|8684|8696|8691|8686|8681|49
1619429700000|2021-04-26 09:35:00|8688.5|8683.5|8686.5|8681.5|8689|8684|8680.5|8675.5|178
1619430000000|2021-04-26 09:40:00|8687|8682|8691|8686|8691|8686|8682.5|8677.5|62
1619430300000|2021-04-26 09:45:00|8691.5|8686.5|8691.5|8686.5|8697.5|8692.5|8690|8685|27
1619430600000|2021-04-26 09:50:00|8692|8687|8678|8673|8693.5|8688.5|8678|8673|39
1619430900000|2021-04-26 09:55:00|8678.5|8673.5|8675.5|8670.5|8679.5|8674.5|8672|8667|90
1619431200000|2021-04-26 10:00:00|8675|8670|8667|8662|8677.5|8672.5|8659|8654|205
1619431500000|2021-04-26 10:05:00|8667.5|8662.5|8678.5|8673.5|8679|8674|8667|8662|62
1619431800000|2021-04-26 10:10:00|8679|8674|8682.5|8677.5|8683|8678|8674.5|8669.5|29
1619432100000|2021-04-26 10:15:00|8680|8675|8672.5|8667.5|8680|8675|8672.5|8667.5|58
1619432400000|2021-04-26 10:20:00|8673|8668|8675.5|8670.5|8677.5|8672.5|8671.5|8666.5|67
1619432700000|2021-04-26 10:25:00|8675|8670|8670.5|8665.5|8678|8673|8669|8664|34
1619433000000|2021-04-26 10:30:00|8670|8665|8668.5|8663.5|8671.5|8666.5|8666.5|8661.5|54
1619433300000|2021-04-26 10:35:00|8668|8663|8668|8663|8671|8666|8666.5|8661.5|28
1619433600000|2021-04-26 10:40:00|8668.5|8663.5|8667|8662|8669.5|8664.5|8664|8659|35
1619433900000|2021-04-26 10:45:00|8667.5|8662.5|8661.5|8656.5|8667.5|8662.5|8660.5|8655.5|33
1619434200000|2021-04-26 10:50:00|8662|8657|8664.5|8659.5|8666|8661|8660|8655|52
1619434500000|2021-04-26 10:55:00|8664|8659|8659.5|8654.5|8669.5|8664.5|8658.5|8653.5|66
1619434800000|2021-04-26 11:00:00|8660|8655|8661.5|8656.5|8669|8664|8660|8655|178
1619435100000|2021-04-26 11:05:00|8662|8657|8674.5|8669.5|8674.5|8669.5|8662|8657|32
1619435400000|2021-04-26 11:10:00|8674|8669|8682.5|8677.5|8683.5|8678.5|8674|8669|54
1619435700000|2021-04-26 11:15:00|8683|8678|8680.5|8675.5|8686|8681|8678.5|8673.5|34
1619436000000|2021-04-26 11:20:00|8681|8676|8683|8678|8684.5|8679.5|8680.5|8675.5|19
1619436300000|2021-04-26 11:25:00|8683.5|8678.5|8680.5|8675.5|8685.5|8680.5|8679.5|8674.5|13
1619436600000|2021-04-26 11:30:00|8680|8675|8674|8669|8680|8675|8673.5|8668.5|30
1619436900000|2021-04-26 11:35:00|8673.5|8668.5|8671.5|8666.5|8674|8669|8669.5|8664.5|86
1619437200000|2021-04-26 11:40:00|8671.1|8666.1|8675.6|8670.6|8675.6|8670.6|8669.6|8664.6|63
1619437500000|2021-04-26 11:45:00|8675.1|8670.1|8681.1|8676.1|8682.1|8677.1|8671.6|8666.6|12
1619437800000|2021-04-26 11:50:00|8681.6|8676.6|8685.1|8680.1|8687.1|8682.1|8680.1|8675.1|28
1619438100000|2021-04-26 11:55:00|8685.6|8680.6|8686.6|8681.6|8687.6|8682.6|8685.6|8680.6|11
1619438400000|2021-04-26 12:00:00|8687.1|8682.1|8693.1|8688.1|8693.6|8688.6|8684.6|8679.6|46
1619438700000|2021-04-26 12:05:00|8692.6|8687.6|8692.6|8687.6|8695.1|8690.1|8691.1|8686.1|39
1619439000000|2021-04-26 12:10:00|8692.1|8687.1|8693.1|8688.1|8695.1|8690.1|8690.1|8685.1|19
1619439300000|2021-04-26 12:15:00|8692.6|8687.6|8697.6|8692.6|8697.6|8692.6|8691.1|8686.1|29
1619439600000|2021-04-26 12:20:00|8698.1|8693.1|8691.1|8686.1|8699.1|8694.1|8689.6|8684.6|75
1619439900000|2021-04-26 12:25:00|8691.6|8686.6|8691.6|8686.6|8695.1|8690.1|8688.1|8683.1|24
1619440200000|2021-04-26 12:30:00|8692.1|8687.1|8690.6|8685.6|8692.1|8687.1|8684.1|8679.1|33
1619440500000|2021-04-26 12:35:00|8690.1|8685.1|8694.6|8689.6|8697.1|8692.1|8687.6|8682.6|29
1619440800000|2021-04-26 12:40:00|8695.1|8690.1|8693.6|8688.6|8698.6|8693.6|8692.1|8687.1|101
1619441100000|2021-04-26 12:45:00|8692.6|8687.6|8696.6|8691.6|8697.1|8692.1|8691.1|8686.1|34
1619441400000|2021-04-26 12:50:00|8696.1|8691.1|8699.1|8694.1|8701.1|8696.1|8694.6|8689.6|47
1619441700000|2021-04-26 12:55:00|8699.6|8694.6|8689.1|8684.1|8699.6|8694.6|8687.6|8682.6|39
1619442000000|2021-04-26 13:00:00|8688.6|8683.6|8686.1|8681.1|8690.6|8685.6|8685.1|8680.1|23
1619442300000|2021-04-26 13:05:00|8685.6|8680.6|8692.1|8687.1|8692.6|8687.6|8684.1|8679.1|50
1619442600000|2021-04-26 13:10:00|8692.6|8687.6|8690.1|8685.1|8695.6|8690.6|8689.1|8684.1|17
1619442900000|2021-04-26 13:15:00|8690.6|8685.6|8697.6|8692.6|8698.1|8693.1|8690.1|8685.1|65
1619443200000|2021-04-26 13:20:00|8698.1|8693.1|8696.6|8691.6|8698.1|8693.1|8693.1|8688.1|54
1619443500000|2021-04-26 13:25:00|8695.1|8690.1|8689.6|8684.6|8697.6|8692.6|8688.6|8683.6|33
1619443800000|2021-04-26 13:30:00|8689.1|8684.1|8702.6|8697.6|8705.1|8700.1|8687.6|8682.6|117
1619444100000|2021-04-26 13:35:00|8703.1|8698.1|8701.1|8696.1|8705.6|8700.6|8699.1|8694.1|49
1619444400000|2021-04-26 13:40:00|8701.6|8696.6|8708.1|8703.1|8711.1|8706.1|8700.6|8695.6|84
1619444700000|2021-04-26 13:45:00|8708.6|8703.6|8710.1|8705.1|8714.6|8709.6|8706.1|8701.1|119
1619445000000|2021-04-26 13:50:00|8709.6|8704.6|8702.1|8697.1|8710.6|8705.6|8694.1|8689.1|81
1619445300000|2021-04-26 13:55:00|8702.6|8697.6|8709.1|8704.1|8711.6|8706.6|8702.1|8697.1|93
1619445600000|2021-04-26 14:00:00|8710.1|8705.1|8709.1|8704.1|8710.6|8705.6|8704.6|8699.6|61
1619445900000|2021-04-26 14:05:00|8709.6|8704.6|8712.1|8707.1|8713.6|8708.6|8708.6|8703.6|54
1619446200000|2021-04-26 14:10:00|8712.3|8707.3|8715.8|8710.8|8716.3|8711.3|8709.3|8704.3|57
1619446500000|2021-04-26 14:15:00|8715.3|8710.3|8711.3|8706.3|8715.8|8710.8|8706.8|8701.8|97
1619446800000|2021-04-26 14:20:00|8710.8|8705.8|8706.3|8701.3|8712.3|8707.3|8705.8|8700.8|63
1619447100000|2021-04-26 14:25:00|8706.8|8701.8|8708.3|8703.3|8713.3|8708.3|8706.3|8701.3|59
1619447400000|2021-04-26 14:30:00|8708.8|8703.8|8707.8|8702.8|8711.8|8706.8|8707.3|8702.3|75
1619447700000|2021-04-26 14:35:00|8708.3|8703.3|8704.8|8699.8|8709.8|8704.8|8704.3|8699.3|72
1619448000000|2021-04-26 14:40:00|8704.3|8699.3|8697.8|8692.8|8705.3|8700.3|8696.8|8691.8|146
1619448300000|2021-04-26 14:45:00|8698.3|8693.3|8694.3|8689.3|8699.3|8694.3|8692.8|8687.8|100
1619448600000|2021-04-26 14:50:00|8693.8|8688.8|8692.3|8687.3|8697.8|8692.8|8691.8|8686.8|38
1619448900000|2021-04-26 14:55:00|8692.8|8687.8|8692.3|8687.3|8693.3|8688.3|8688.3|8683.3|95
1619449200000|2021-04-26 15:00:00|8692.8|8687.8|8701.3|8696.3|8701.3|8696.3|8690.8|8685.8|83
1619449500000|2021-04-26 15:05:00|8701.8|8696.8|8704.3|8699.3|8704.8|8699.8|8700.8|8695.8|80
1619449800000|2021-04-26 15:10:00|8704.8|8699.8|8704.3|8699.3|8705.8|8700.8|8702.8|8697.8|60
1619450100000|2021-04-26 15:15:00|8705.3|8700.3|8710.3|8705.3|8711.3|8706.3|8703.3|8698.3|134
1619450400000|2021-04-26 15:20:00|8710.8|8705.8|8709.8|8704.8|8711.8|8706.8|8708.3|8703.3|171
1619450700000|2021-04-26 15:25:00|8708.8|8703.8|8702.3|8697.3|8708.8|8703.8|8699.8|8694.8|249
1619451000000|2021-04-26 15:30:00|8695.8|8688.8|8696.8|8689.8|8698.8|8692.8|8688.8|8681.8|537
1619451300000|2021-04-26 15:35:00|8695.8|8688.8|8691.8|8685.8|8695.8|8689.8|8689.8|8682.8|104
1619451600000|2021-04-26 15:40:00|8690.8|8684.8|8691.8|8684.8|8692.8|8685.8|8688.8|8681.8|48
1619451900000|2021-04-26 15:45:00|8692.8|8685.8|8695.8|8689.8|8695.8|8689.8|8692.8|8685.8|20
1619452200000|2021-04-26 15:50:00|8694.8|8688.8|8696.8|8689.8|8697.8|8691.8|8694.8|8688.8|22
1619452500000|2021-04-26 15:55:00|8695.8|8690.8|8695.8|8688.8|8696.8|8690.8|8694.8|8688.8|16
1619452800000|2021-04-26 16:00:00|8694.8|8689.8|8695.8|8689.8|8695.8|8689.8|8694.8|8687.8|8
1619453100000|2021-04-26 16:05:00|8694.8|8688.8|8693.8|8686.8|8695.8|8689.8|8692.8|8686.8|20
1619453400000|2021-04-26 16:10:00|8694.8|8687.8|8694.8|8688.8|8694.8|8688.8|8691.8|8685.8|21
1619453700000|2021-04-26 16:15:00|8693.8|8687.8|8692.8|8686.8|8694.8|8688.8|8692.8|8686.8|38
1619454000000|2021-04-26 16:20:00|8691.8|8685.8|8691.8|8685.8|8692.8|8686.8|8690.8|8684.8|33
1619454300000|2021-04-26 16:25:00|8690.8|8684.8|8687.8|8680.8|8690.8|8684.8|8686.8|8680.8|34
1619454600000|2021-04-26 16:30:00|8686.8|8679.8|8687.8|8680.8|8687.8|8680.8|8685.8|8679.8|10
1619454900000|2021-04-26 16:35:00|8688.8|8681.8|8688.8|8682.8|8689.8|8683.8|8687.8|8680.8|11
1619455200000|2021-04-26 16:40:00|8689.8|8683.8|8690.8|8684.8|8690.8|8684.8|8688.8|8682.8|7
1619455500000|2021-04-26 16:45:00|8691.8|8685.8|8690.8|8683.8|8691.8|8685.8|8689.8|8683.8|2
1619455800000|2021-04-26 16:50:00|8689.8|8684.8|8692.8|8685.8|8692.8|8685.8|8689.8|8683.8|3
1619456100000|2021-04-26 16:55:00|8691.8|8684.8|8691.8|8683.8|8692.8|8685.8|8689.8|8682.8|14
1619456400000|2021-04-26 17:00:00|8692.8|8684.8|8692.8|8686.8|8693.8|8686.8|8692.8|8684.8|0
1619456700000|2021-04-26 17:05:00|8693.8|8684.8|8692.8|8685.8|8693.8|8686.8|8690.8|8684.8|11
1619457000000|2021-04-26 17:10:00|8693.8|8684.8|8693.8|8686.8|8693.8|8687.8|8692.8|8684.8|1
1619457300000|2021-04-26 17:15:00|8692.8|8687.8|8692.8|8684.8|8693.8|8687.8|8692.8|8684.8|7
1619457600000|2021-04-26 17:20:00|8691.8|8683.8|8689.8|8682.8|8691.8|8684.8|8688.8|8682.8|14
1619457900000|2021-04-26 17:25:00|8690.8|8683.8|8689.8|8682.8|8690.8|8683.8|8688.8|8682.8|7
1619458200000|2021-04-26 17:30:00|8690.8|8683.8|8690.8|8683.8|8691.8|8684.8|8689.8|8682.8|7
1619458500000|2021-04-26 17:35:00||8684.8||8683.8||8684.8||8683.8|0
1619458800000|2021-04-26 17:40:00|8688.8|8682.8|8690.8|8683.8|8690.8|8684.8|8688.8|8682.8|5
1619459100000|2021-04-26 17:45:00|8691.8|8684.8|8690.8|8684.8|8693.8|8686.8|8690.8|8684.8|9
1619459400000|2021-04-26 17:50:00|8691.8|8685.8|8693.8|8685.8|8693.8|8686.8|8691.8|8683.8|10
1619459700000|2021-04-26 17:55:00|8692.8|8684.8|8694.8|8682.8|8694.8|8687.3|8691.8|8682.8|10
1619460000000|2021-04-26 18:00:00|8694.9|8682.9|8696.9|8684.9|8697.1|8685.1|8694.8|8682.8|0
1619460300000|2021-04-26 18:05:00|8696.8|8684.8|8695.1|8683.1|8697.1|8685.1|8694.9|8682.9|0
1619460600000|2021-04-26 18:10:00|8695|8683|8692.9|8680.9|8695.2|8683.2|8692.9|8680.9|0
1619460900000|2021-04-26 18:15:00|8694.8|8682.8|8695.1|8683.1|8697.1|8685.1|8693.1|8681.1|0
1619461200000|2021-04-26 18:20:00|8695.2|8683.2|8697.2|8685.2|8697.2|8685.2|8695|8683|0
1619461500000|2021-04-26 18:25:00|8697.1|8685.1|8697.2|8685.2|8697.3|8685.3|8695.1|8683.1|0
1619461800000|2021-04-26 18:30:00|8697.3|8685.3|8697.4|8685.4|8699.3|8687.3|8697.3|8685.3|0
1619462100000|2021-04-26 18:35:00|8697.3|8685.3|8695.3|8683.3|8697.4|8685.4|8695.2|8683.2|0
1619462400000|2021-04-26 18:40:00|8695.4|8683.4|8697.5|8685.5|8697.5|8685.5|8695.3|8683.3|0
1619462700000|2021-04-26 18:45:00|8697.4|8685.4|8697.7|8685.7|8697.7|8685.7|8695.5|8683.5|0
1619463000000|2021-04-26 18:50:00|8697.6|8685.6|8697.6|8685.6|8699.5|8687.5|8697.5|8685.5|0
1619463300000|2021-04-26 18:55:00|8697.5|8685.5|8699.5|8687.5|8699.6|8687.6|8697.5|8685.5|0
1619463600000|2021-04-26 19:00:00|8699.6|8687.6|8699.5|8687.5|8701.5|8689.5|8697.3|8685.3|0
1619463900000|2021-04-26 19:05:00|8699.4|8687.4|8699.6|8687.6|8699.7|8687.7|8697.5|8685.5|0
1619464200000|2021-04-26 19:10:00|8699.5|8687.5|8699.3|8687.3|8699.6|8687.6|8699.3|8687.3|0
1619464500000|2021-04-26 19:15:00|8699.4|8687.4|8699.5|8687.5|8699.6|8687.6|8699.3|8687.3|0
1619464800000|2021-04-26 19:20:00|8699.6|8687.6|8699.5|8687.5|8701.6|8689.6|8699.4|8687.4|0
1619465100000|2021-04-26 19:25:00|8699.6|8687.6|8687.9|8675.9|8699.6|8687.6|8685.8|8673.8|0
1619465400000|2021-04-26 19:30:00|8687.7|8675.7|8691.8|8679.8|8691.8|8679.8|8683.6|8671.6|0
1619465700000|2021-04-26 19:35:00|8691.9|8679.9|8696.2|8684.2|8696.5|8684.5|8691.8|8679.8|0
1619466000000|2021-04-26 19:40:00|8696.3|8684.3|8696.5|8684.5|8698.7|8686.7|8696.2|8684.2|0
1619466300000|2021-04-26 19:45:00|8696.4|8684.4|8687.7|8675.7|8696.6|8684.6|8687.6|8675.6|0
1619466600000|2021-04-26 19:50:00|8687.4|8675.4|8694.2|8682.2|8694.4|8682.4|8687.4|8675.4|0
1619466900000|2021-04-26 19:55:00|8696.1|8684.1|8694.3|8682.3|8696.5|8684.5|8689.6|8677.6|0
1619467200000|2021-04-26 20:00:00|8694.2|8682.2|8699.4|8687.4|8703.1|8691.1|8694.2|8682.2|0
1619467500000|2021-04-26 20:05:00|8699.8|8687.8|8695.1|8683.1|8701.6|8689.6|8691|8679|0
1619467800000|2021-04-26 20:10:00|8695.7|8683.7|8693.6|8681.6|8696.2|8684.2|8692.3|8680.3|0
1619468100000|2021-04-26 20:15:00|8694.7|8682.7|8693.9|8681.9|8694.7|8682.7|8693.4|8681.4|0
1619468400000|2021-04-26 20:20:00|8693.6|8681.6|8692|8680|8694.1|8682.1|8692|8680|0
1619468700000|2021-04-26 20:25:00|8692.6|8680.6|8692.8|8680.8|8693.4|8681.4|8692.6|8680.6|0
1619469000000|2021-04-26 20:30:00|8693.6|8681.6|8696.4|8684.4|8696.8|8684.8|8692.5|8680.5|0
1619469300000|2021-04-26 20:35:00|8695.8|8683.8|8696.8|8684.8|8696.8|8684.8|8695.3|8683.3|0
1619469600000|2021-04-26 20:40:00|8696.4|8684.4|8698.1|8686.1|8699|8687|8696.4|8684.4|0
1619469900000|2021-04-26 20:45:00|8697.7|8685.7|8698.6|8686.6|8698.6|8686.6|8694.9|8682.9|0
1619470200000|2021-04-26 20:50:00|8698.5|8686.5|8699.6|8687.6|8700.1|8688.1|8697.7|8685.7|0
1619470500000|2021-04-26 20:55:00|8699|8687|8700.5|8688.5|8700.9|8688.9|8698.6|8686.6|0
1619470800000|2021-04-26 21:00:00|8700.3|8688.3|8700.5|8688.5|8700.5|8688.5|8700.1|8688.1|0
1619471100000|2021-04-26 21:05:00|8700.9|8688.9|8700.5|8688.5|8700.9|8688.9|8700.5|8688.5|0
1619471400000|2021-04-26 21:10:00|8700.3|8688.3|8700.5|8688.5|8700.5|8688.5|8700.3|8688.3|0
1619471700000|2021-04-26 21:15:00|8700.9|8688.9|8700.3|8688.3|8700.9|8688.9|8700.3|8688.3|0
1619472000000|2021-04-26 21:20:00|8700.1|8688.1|8700.3|8688.3|8700.3|8688.3|8700.1|8688.1|0
1619472300000|2021-04-26 21:25:00|8700.5|8688.5|8700.3|8688.3|8700.7|8688.7|8700.3|8688.3|0
1619472600000|2021-04-26 21:30:00|8700.5|8688.5|8700.7|8688.7|8700.7|8688.7|8700.1|8688.1|0
1619472900000|2021-04-26 21:35:00|8700.5|8688.5|8700.3|8688.3|8700.7|8688.7|8700.1|8688.1|0
1619473200000|2021-04-26 21:40:00|8700.1|8688.1|8700.1|8688.1|8700.1|8688.1|8700.1|8688.1|0
1619473500000|2021-04-26 21:45:00|8699.9|8687.9|8699.7|8687.7|8700.1|8688.1|8699.7|8687.7|0
1619474100000|2021-04-26 21:55:00|8700.3|8688.3|8700.1|8688.1|8700.5|8688.5|8700.1|8688.1|0
1619474400000|2021-04-26 22:00:00|8700.2|8688.2|8698.8|8686.8|8700.9|8688.9|8698.4|8686.4|0
1619474700000|2021-04-26 22:05:00|8698.7|8686.7|8699.9|8687.9|8699.9|8687.9|8697.1|8685.1|0
1619475000000|2021-04-26 22:10:00|8700.3|8688.3|8700.3|8688.3|8700.7|8688.7|8699.9|8687.9|0
1619475300000|2021-04-26 22:15:00|8700.7|8688.7|8701.6|8689.6|8701.6|8689.6|8700.3|8688.3|0
1619475600000|2021-04-26 22:20:00|8701.8|8689.8|8701.2|8689.2|8702|8690|8699.9|8687.9|0
1619475900000|2021-04-26 22:25:00|8701.1|8689.1|8701.2|8689.2|8701.2|8689.2|8700.7|8688.7|0
1619476200000|2021-04-26 22:30:00|8701.4|8689.4|8699.8|8687.8|8701.9|8689.9|8699.8|8687.8|0
1619476500000|2021-04-26 22:35:00|8700.2|8688.2|8699.9|8687.9|8701.1|8689.1|8699.9|8687.9|0
1619476800000|2021-04-26 22:40:00|8699.8|8687.8|8699.4|8687.4|8699.8|8687.8|8698.4|8686.4|0
1619477100000|2021-04-26 22:45:00|8699.5|8687.5|8699.4|8687.4|8699.9|8687.9|8698.8|8686.8|0
1619477400000|2021-04-26 22:50:00|8698.8|8686.8|8698.4|8686.4|8699.4|8687.4|8697.9|8685.9|0
1619477700000|2021-04-26 22:55:00|8698.3|8686.3|8698.3|8686.3|8698.4|8686.4|8697.8|8685.8|0
1619478000000|2021-04-26 23:00:00|8698.7|8686.7|8698.7|8686.7|8699.8|8687.8|8698.3|8686.3|0
1619478300000|2021-04-26 23:05:00|8699.3|8687.3|8699.8|8687.8|8700.2|8688.2|8698.7|8686.7|0
1619478600000|2021-04-26 23:10:00|8700|8688|8699.3|8687.3|8700.6|8688.6|8699.3|8687.3|0
1619478900000|2021-04-26 23:15:00|8698.7|8686.7|8697|8685|8699.3|8687.3|8697|8685|0
1619479200000|2021-04-26 23:20:00|8697.4|8685.4|8697.4|8685.4|8698.3|8686.3|8696.5|8684.5|0
1619479500000|2021-04-26 23:25:00|8697.8|8685.8|8697.8|8685.8|8698.7|8686.7|8697|8685|0
1619479800000|2021-04-26 23:30:00|8697.9|8685.9|8701.1|8689.1|8701.5|8689.5|8697.8|8685.8|0
1619480100000|2021-04-26 23:35:00|8701|8689|8703|8691|8704.3|8692.3|8700.2|8688.2|0
1619480400000|2021-04-26 23:40:00|8703.1|8691.1|8704.8|8692.8|8704.8|8692.8|8703.1|8691.1|0
1619480700000|2021-04-26 23:45:00|8704.7|8692.7|8705.6|8693.6|8706.3|8694.3|8703.9|8691.9|0
1619481000000|2021-04-26 23:50:00|8705.2|8693.2|8703.9|8691.9|8705.4|8693.4|8703.5|8691.5|0
1619481300000|2021-04-26 23:55:00|8703.5|8691.5|8703.9|8691.9|8704.3|8692.3|8703|8691|0
1619481600000|2021-04-27 00:00:00|8703.5|8691.5|8700.5|8688.5|8703.5|8691.5|8699.4|8687.4|0
1619481900000|2021-04-27 00:05:00|8700.7|8688.7|8700.2|8688.2|8701.1|8689.1|8699.4|8687.4|0
1619482200000|2021-04-27 00:10:00|8700.3|8688.3|8697.4|8685.4|8701.1|8689.1|8696.8|8684.8|0
1619482500000|2021-04-27 00:15:00|8697.5|8685.5|8686.7|8674.7|8697.8|8685.8|8686.7|8674.7|0
1619482800000|2021-04-27 00:20:00|8686.8|8674.8|8686.7|8674.7|8688.8|8676.8|8686.7|8674.7|0
1619483100000|2021-04-27 00:25:00|8688.8|8676.8|8688.8|8676.8|8688.8|8676.8|8686.7|8674.7|0
1619483400000|2021-04-27 00:30:00|8688.7|8676.7|8686.6|8674.6|8688.8|8676.8|8686.6|8674.6|0
1619483700000|2021-04-27 00:35:00|8686.5|8674.5|8690.8|8678.8|8690.8|8678.8|8685.5|8673.5|0
1619484000000|2021-04-27 00:40:00|8690.9|8678.9|8688.7|8676.7|8692.9|8680.9|8688.7|8676.7|0
1619484300000|2021-04-27 00:45:00|8688.8|8676.8|8688.8|8676.8|8690.8|8678.8|8688.8|8676.8|0
1619484600000|2021-04-27 00:50:00|8689.3|8677.3|8689.3|8677.3|8690.3|8678.3|8689.3|8677.3|0
1619484900000|2021-04-27 00:55:00|8689.7|8677.7|8691.4|8679.4|8691.5|8679.5|8689.3|8677.3|0
1619485200000|2021-04-27 01:00:00|8690.7|8678.7|8691.4|8679.4|8691.5|8679.5|8689.4|8677.4|0
1619485500000|2021-04-27 01:05:00|8691|8679|8689.3|8677.3|8691.4|8679.4|8687.2|8675.2|0
1619486100000|2021-04-27 01:15:00|8688.5|8676.5|8691.5|8679.5|8692.5|8680.5|8687.2|8675.2|0
1619486400000|2021-04-27 01:20:00|8691.4|8679.4|8691.5|8679.5|8693.6|8681.6|8691.4|8679.4|0
1619486700000|2021-04-27 01:25:00|8691.9|8679.9|8691.5|8679.5|8692.5|8680.5|8691.5|8679.5|0
1619487000000|2021-04-27 01:30:00|8692.3|8680.3|8691.5|8679.5|8693.6|8681.6|8689.3|8677.3|0
1619487300000|2021-04-27 01:35:00|8691.1|8679.1|8687.3|8675.3|8691.5|8679.5|8685.1|8673.1|0
1619487600000|2021-04-27 01:40:00|8687.7|8675.7|8687.3|8675.3|8689.5|8677.5|8687.3|8675.3|0
1619487900000|2021-04-27 01:45:00|8687.7|8675.7|8687.3|8675.3|8689.4|8677.4|8685.3|8673.3|0
1619488200000|2021-04-27 01:50:00|8685.3|8673.3|8689.5|8677.5|8689.5|8677.5|8685.3|8673.3|0
1619488500000|2021-04-27 01:55:00|8689.4|8677.4|8689.5|8677.5|8689.5|8677.5|8687.4|8675.4|0
1619488800000|2021-04-27 02:00:00|8689.1|8677.1|8691.5|8679.5|8691.6|8679.6|8687.4|8675.4|0
1619489100000|2021-04-27 02:05:00|8691.6|8679.6|8691.5|8679.5|8691.6|8679.6|8691.5|8679.5|0
1619489400000|2021-04-27 02:10:00|8691.6|8679.6|8691.6|8679.6|8691.6|8679.6|8691.5|8679.5|0
1619489700000|2021-04-27 02:15:00|8692.4|8680.4|8691.6|8679.6|8693.7|8681.7|8689.5|8677.5|0
1619490000000|2021-04-27 02:20:00|8691.5|8679.5|8689.4|8677.4|8691.6|8679.6|8689.4|8677.4|0
1619490300000|2021-04-27 02:25:00|8689.5|8677.5|8686.3|8674.3|8689.5|8677.5|8685.3|8673.3|0
1619490600000|2021-04-27 02:30:00|8685.9|8673.9|8686.3|8674.3|8687.3|8675.3|8685.3|8673.3|0
1619490900000|2021-04-27 02:35:00|8685.9|8673.9|8687.3|8675.3|8687.3|8675.3|8685.2|8673.2|0
1619491500000|2021-04-27 02:45:00|8686.9|8674.9|8687.3|8675.3|8687.3|8675.3|8686.3|8674.3|0
1619491800000|2021-04-27 02:50:00|8686.9|8674.9|8687.3|8675.3|8689.4|8677.4|8686.2|8674.2|0
1619492400000|2021-04-27 03:00:00|8686.9|8674.9|8685.2|8673.2|8687.3|8675.3|8685.2|8673.2|0
1619492700000|2021-04-27 03:05:00|8685.6|8673.6|8687.3|8675.3|8687.3|8675.3|8685.2|8673.2|0
1619493300000|2021-04-27 03:15:00|8687.4|8675.4|8689.5|8677.5|8689.5|8677.5|8687.4|8675.4|0
1619493600000|2021-04-27 03:20:00|8689.4|8677.4|8689.4|8677.4|8689.5|8677.5|8689.4|8677.4|0
1619493900000|2021-04-27 03:25:00|8689.5|8677.5|8689.5|8677.5|8689.5|8677.5|8689.4|8677.4|0
1619494200000|2021-04-27 03:30:00|8689.4|8677.4|8691.6|8679.6|8693.6|8681.6|8689.4|8677.4|0
1619494500000|2021-04-27 03:35:00|8691.5|8679.5|8693.6|8681.6|8693.6|8681.6|8691.5|8679.5|0
1619494800000|2021-04-27 03:40:00|8693.7|8681.7|8693.7|8681.7|8693.7|8681.7|8691.6|8679.6|0
1619495100000|2021-04-27 03:45:00|8693.6|8681.6|8693.5|8681.5|8693.7|8681.7|8693.5|8681.5|0
1619495400000|2021-04-27 03:50:00|8691.4|8679.4|8691.4|8679.4|8691.4|8679.4|8691.4|8679.4|0
1619495700000|2021-04-27 03:55:00|8692.2|8680.2|8691.4|8679.4|8693.5|8681.5|8691.4|8679.4|0
1619496300000|2021-04-27 04:05:00|8691.5|8679.5|8691.4|8679.4|8691.5|8679.5|8691.4|8679.4|0
1619496900000|2021-04-27 04:15:00|8691.5|8679.5|8691.4|8679.4|8691.5|8679.5|8691.4|8679.4|0
1619497200000|2021-04-27 04:20:00|8691.5|8679.5|8691.4|8679.4|8691.5|8679.5|8691.4|8679.4|0
1619497500000|2021-04-27 04:25:00|8691.5|8679.5|8693.6|8681.6|8693.6|8681.6|8691.5|8679.5|0
1619497800000|2021-04-27 04:30:00|8693.5|8681.5|8695.6|8683.6|8695.6|8683.6|8693.5|8681.5|0
1619498100000|2021-04-27 04:35:00|8695.2|8683.2|8693.5|8681.5|8695.6|8683.6|8693.5|8681.5|0
1619498400000|2021-04-27 04:40:00|8693.9|8681.9|8693.5|8681.5|8694.6|8682.6|8693.5|8681.5|0
1619498700000|2021-04-27 04:45:00|8693.6|8681.6|8693.6|8681.6|8694.6|8682.6|8693.6|8681.6|0
1619499000000|2021-04-27 04:50:00|8694|8682|8693.7|8681.7|8695.7|8683.7|8693.6|8681.6|0
1619499300000|2021-04-27 04:55:00|8694.1|8682.1|8693.6|8681.6|8695.7|8683.7|8693.6|8681.6|0
1619499600000|2021-04-27 05:00:00|8693.7|8681.7|8697.8|8685.8|8697.8|8685.8|8693.6|8681.6|0
1619499900000|2021-04-27 05:05:00|8697.4|8685.4|8697.8|8685.8|8697.9|8685.9|8696.8|8684.8|0
1619500200000|2021-04-27 05:10:00|8697.9|8685.9|8697.9|8685.9|8697.9|8685.9|8697.8|8685.8|0
1619500500000|2021-04-27 05:15:00|8697.8|8685.8|8697.9|8685.9|8697.9|8685.9|8697.8|8685.8|0
1619500800000|2021-04-27 05:20:00|8697.8|8685.8|8697.8|8685.8|8697.9|8685.9|8695.8|8683.8|0
1619501100000|2021-04-27 05:25:00|8697.9|8685.9|8699.7|8687.7|8700|8688|8697.9|8685.9|0
1619501400000|2021-04-27 05:30:00|8699.8|8687.8|8706.3|8694.3|8706.3|8694.3|8699.7|8687.7|0
1619501700000|2021-04-27 05:35:00|8706.7|8694.7|8704.3|8692.3|8708.5|8696.5|8704.3|8692.3|0
1619502000000|2021-04-27 05:40:00|8704.4|8692.4|8706.4|8694.4|8706.4|8694.4|8704.3|8692.3|0
1619502300000|2021-04-27 05:45:00|8706.5|8694.5|8706.5|8694.5|8706.6|8694.6|8704.5|8692.5|0
1619502600000|2021-04-27 05:50:00|8706.9|8694.9|8710.6|8698.6|8710.7|8698.7|8706.5|8694.5|0
1619502900000|2021-04-27 05:55:00|8709.8|8697.8|8706.5|8694.5|8712.6|8700.6|8706.4|8694.4|0
1619503200000|2021-04-27 06:00:00|8706.2|8694.2|8703.3|8698.3|8710.1|8703.3|8702.8|8694.2|16
1619503500000|2021-04-27 06:05:00|8702.8|8697.8|8702.8|8697.8|8705.3|8700.3|8701.8|8696.8|21
1619503800000|2021-04-27 06:10:00|8703.3|8698.3|8706.3|8701.3|8706.3|8701.3|8700.8|8695.8|10
1619504100000|2021-04-27 06:15:00|8704.8|8699.8|8697.3|8692.3|8704.8|8699.8|8697.3|8692.3|7
1619504400000|2021-04-27 06:20:00|8697.8|8692.8|8698.3|8693.3|8698.3|8693.3|8697.8|8692.8|0
1619504700000|2021-04-27 06:25:00|8698.8|8693.8|8698.3|8693.3|8703.3|8698.3|8697.3|8692.3|9
1619505000000|2021-04-27 06:30:00|8698.8|8693.8|8699.8|8694.8|8702.3|8697.3|8698.8|8693.8|3
1619505300000|2021-04-27 06:35:00|8699.3|8694.3|8699.8|8694.8|8699.8|8694.8|8697.8|8692.8|0
1619505600000|2021-04-27 06:40:00|8699.3|8694.3|8694.3|8689.3|8699.3|8694.3|8694.3|8689.3|19
1619505900000|2021-04-27 06:45:00|8695.3|8690.3|8695.3|8690.3|8697.8|8692.8|8694.8|8689.8|5
1619506200000|2021-04-27 06:50:00|8694.8|8689.8|8694.3|8689.3|8695.8|8690.8|8694.3|8689.3|11
1619506500000|2021-04-27 06:55:00|8692.3|8687.3|8694.8|8689.8|8694.8|8689.8|8687.8|8682.8|69
1619506800000|2021-04-27 07:00:00|8697.3|8692.3|8682.8|8677.8|8698.8|8693.8|8668.3|8663.3|567
1619507100000|2021-04-27 07:05:00|8682.3|8677.3|8671.8|8666.8|8682.8|8677.8|8665.3|8660.3|222
1619507400000|2021-04-27 07:10:00|8672.3|8667.3|8675.3|8670.3|8687.8|8682.8|8668.8|8663.8|203
1619507700000|2021-04-27 07:15:00|8675.8|8670.8|8689.8|8684.8|8693.8|8688.8|8675.8|8670.8|184
1619508000000|2021-04-27 07:20:00|8690.3|8685.3|8683.8|8678.8|8695.8|8690.8|8683.8|8678.8|130
1619508300000|2021-04-27 07:25:00|8683.3|8678.3|8673.8|8668.8|8688.8|8683.8|8671.8|8666.8|113
1619508600000|2021-04-27 07:30:00|8675.8|8670.8|8675.8|8670.8|8677.8|8672.8|8665.8|8660.8|108
1619508900000|2021-04-27 07:35:00|8676.3|8671.3|8665.8|8660.8|8679.3|8674.3|8665.3|8660.3|88
1619509200000|2021-04-27 07:40:00|8666.6|8661.6|8665.6|8660.6|8674.1|8669.1|8665.6|8660.6|89
1619509500000|2021-04-27 07:45:00|8666.1|8661.1|8664.6|8659.6|8670.6|8665.6|8664.1|8659.1|100
1619509800000|2021-04-27 07:50:00|8665.1|8660.1|8668.6|8663.6|8671.6|8666.6|8665.1|8660.1|56
1619510100000|2021-04-27 07:55:00|8669.1|8664.1|8669.6|8664.6|8671.6|8666.6|8663.1|8658.1|67
1619510400000|2021-04-27 08:00:00|8670.6|8665.6|8679.6|8674.6|8679.6|8674.6|8669.1|8664.1|87
1619510700000|2021-04-27 08:05:00|8680.1|8675.1|8676.6|8671.6|8690.6|8685.6|8676.6|8671.6|88
1619511000000|2021-04-27 08:10:00|8677.1|8672.1|8675.6|8670.6|8679.6|8674.6|8672.1|8667.1|64
1619511300000|2021-04-27 08:15:00|8675.1|8670.1|8670.6|8665.6|8679.6|8674.6|8667.1|8662.1|115
1619511600000|2021-04-27 08:20:00|8670.1|8665.1|8671.6|8666.6|8674.6|8669.6|8665.1|8660.1|48
1619511900000|2021-04-27 08:25:00|8672.1|8667.1|8682.6|8677.6|8684.6|8679.6|8666.1|8661.1|60
1619512200000|2021-04-27 08:30:00|8682.1|8677.1|8683.6|8678.6|8684.1|8679.1|8680.1|8675.1|53
1619512500000|2021-04-27 08:35:00|8684.1|8679.1|8675.6|8670.6|8688.6|8683.6|8674.6|8669.6|71
1619512800000|2021-04-27 08:40:00|8675.1|8670.1|8671.1|8666.1|8676.1|8671.1|8669.6|8664.6|70
1619513100000|2021-04-27 08:45:00|8670.6|8665.6|8676.6|8671.6|8677.6|8672.6|8667.6|8662.6|59
1619513400000|2021-04-27 08:50:00|8677.1|8672.1|8680.1|8675.1|8684.6|8679.6|8676.6|8671.6|54
1619513700000|2021-04-27 08:55:00|8681.1|8676.1|8687.6|8682.6|8688.1|8683.1|8678.6|8673.6|50
1619514000000|2021-04-27 09:00:00|8687.1|8682.1|8687.6|8682.6|8689.1|8684.1|8683.6|8678.6|71
1619514300000|2021-04-27 09:05:00|8688.1|8683.1|8695.1|8690.1|8695.1|8690.1|8686.1|8681.1|97
1619514600000|2021-04-27 09:10:00|8694.6|8689.6|8677.1|8672.1|8694.6|8689.6|8676.6|8671.6|59
1619514900000|2021-04-27 09:15:00|8677.6|8672.6|8685.6|8680.6|8687.6|8682.6|8676.6|8671.6|73
1619515200000|2021-04-27 09:20:00|8686.1|8681.1|8673.6|8668.6|8689.6|8684.6|8673.6|8668.6|48
1619515500000|2021-04-27 09:25:00|8674.1|8669.1|8679.1|8674.1|8679.6|8674.6|8672.1|8667.1|29
1619515800000|2021-04-27 09:30:00|8678.6|8673.6|8672.6|8667.6|8680.6|8675.6|8670.6|8665.6|69
1619516100000|2021-04-27 09:35:00|8673.1|8668.1|8672.6|8667.6|8676.6|8671.6|8669.6|8664.6|38
1619516400000|2021-04-27 09:40:00|8672.1|8667.1|8669.1|8664.1|8674.1|8669.1|8668.6|8663.6|31
1619516700000|2021-04-27 09:45:00|8668.6|8663.6|8671.6|8666.6|8671.6|8666.6|8664.1|8659.1|70
1619517000000|2021-04-27 09:50:00|8671.1|8666.1|8660.1|8655.1|8671.1|8666.1|8655.6|8650.6|134
1619517300000|2021-04-27 09:55:00|8660.6|8655.6|8666.6|8661.6|8670.1|8665.1|8659.6|8654.6|64
1619517600000|2021-04-27 10:00:00|8667.1|8662.1|8670.1|8665.1|8670.1|8665.1|8665.1|8660.1|51
1619517900000|2021-04-27 10:05:00|8669.6|8664.6|8685.1|8680.1|8685.1|8680.1|8669.6|8664.6|46
1619518200000|2021-04-27 10:10:00|8684.6|8679.6|8689.1|8684.1|8691.6|8686.6|8682.1|8677.1|65
1619518500000|2021-04-27 10:15:00|8690.1|8685.1|8688.6|8683.6|8692.1|8687.1|8687.1|8682.1|84
1619518800000|2021-04-27 10:20:00|8689.1|8684.1|8689.6|8684.6|8694.6|8689.6|8688.1|8683.1|70
1619519100000|2021-04-27 10:25:00|8689.1|8684.1|8686.6|8681.6|8691.6|8686.6|8685.1|8680.1|30
1619519400000|2021-04-27 10:30:00|8687.1|8682.1|8687.6|8682.6|8692.6|8687.6|8685.6|8680.6|56
1619519700000|2021-04-27 10:35:00|8688.1|8683.1|8690.6|8685.6|8690.6|8685.6|8683.6|8678.6|37
1619520000000|2021-04-27 10:40:00|8691.1|8686.1|8691.6|8686.6|8692.6|8687.6|8688.6|8683.6|29
1619520300000|2021-04-27 10:45:00|8692.1|8687.1|8692.6|8687.6|8694.6|8689.6|8689.1|8684.1|36
1619520600000|2021-04-27 10:50:00|8693.1|8688.1|8693.6|8688.6|8693.6|8688.6|8690.1|8685.1|56
1619520900000|2021-04-27 10:55:00|8694.1|8689.1|8698.1|8693.1|8698.1|8693.1|8689.6|8684.6|83
1619521200000|2021-04-27 11:00:00|8698.6|8693.6|8696.1|8691.1|8701.6|8696.6|8695.6|8690.6|65
1619521500000|2021-04-27 11:05:00|8695.6|8690.6|8690.6|8685.6|8696.6|8691.6|8690.6|8685.6|48
1619521800000|2021-04-27 11:10:00|8691.1|8686.1|8692.1|8687.1|8695.1|8690.1|8690.1|8685.1|51
1619522100000|2021-04-27 11:15:00|8691.6|8686.6|8701.1|8696.1|8701.1|8696.1|8691.6|8686.6|19
1619522400000|2021-04-27 11:20:00|8700.6|8695.6|8693.1|8688.1|8703.1|8698.1|8693.1|8688.1|43
1619522700000|2021-04-27 11:25:00|8693.6|8688.6|8699.6|8694.6|8699.6|8694.6|8692.6|8687.6|35
1619523000000|2021-04-27 11:30:00|8700.1|8695.1|8704.6|8699.6|8708.6|8703.6|8698.6|8693.6|73
1619523300000|2021-04-27 11:35:00|8704.1|8699.1|8697.6|8692.6|8705.1|8700.1|8696.6|8691.6|48
1619523600000|2021-04-27 11:40:00|8698|8693|8688|8683|8698|8693|8688|8683|30
1619523900000|2021-04-27 11:45:00|8687.5|8682.5|8686|8681|8690|8685|8683|8678|59
1619524200000|2021-04-27 11:50:00|8685.5|8680.5|8688.5|8683.5|8688.5|8683.5|8682.5|8677.5|74
1619524500000|2021-04-27 11:55:00|8688|8683|8686|8681|8691|8686|8686|8681|38
1619524800000|2021-04-27 12:00:00|8685.5|8680.5|8691.5|8686.5|8693.5|8688.5|8684.5|8679.5|34
1619525100000|2021-04-27 12:05:00|8691|8686|8697|8692|8697|8692|8690|8685|37
1619525400000|2021-04-27 12:10:00|8697.5|8692.5|8703.5|8698.5|8704|8699|8696.5|8691.5|48
1619525700000|2021-04-27 12:15:00|8704|8699|8705|8700|8710|8705|8702.5|8697.5|67
1619526000000|2021-04-27 12:20:00|8705.5|8700.5|8708.5|8703.5|8709.5|8704.5|8705|8700|37
1619526300000|2021-04-27 12:25:00|8708|8703|8705.5|8700.5|8709.5|8704.5|8703.5|8698.5|62
1619526600000|2021-04-27 12:30:00|8706|8701|8710.5|8705.5|8710.5|8705.5|8706|8701|89
1619526900000|2021-04-27 12:35:00|8711|8706|8718|8713|8718.5|8713.5|8710.5|8705.5|94
1619527200000|2021-04-27 12:40:00|8718.5|8713.5|8712|8707|8719|8714|8711|8706|128
1619527500000|2021-04-27 12:45:00|8711.5|8706.5|8711|8706|8713.5|8708.5|8707.5|8702.5|66
1619527800000|2021-04-27 12:50:00|8710.5|8705.5|8706|8701|8711.5|8706.5|8705.5|8700.5|71
1619528100000|2021-04-27 12:55:00|8706.5|8701.5|8710|8705|8711.5|8706.5|8703|8698|50
1619528400000|2021-04-27 13:00:00|8709.5|8704.5|8714|8709|8714.5|8709.5|8709|8704|58
1619528700000|2021-04-27 13:05:00|8714.5|8709.5|8709|8704|8715|8710|8708|8703|39
1619529000000|2021-04-27 13:10:00|8709.5|8704.5|8709|8704|8712|8707|8708|8703|40
1619529300000|2021-04-27 13:15:00|8709.5|8704.5|8714.5|8709.5|8718.5|8713.5|8707|8702|67
1619529600000|2021-04-27 13:20:00|8715|8710|8721|8716|8721|8716|8715|8710|61
1619529900000|2021-04-27 13:25:00|8721.5|8716.5|8721.5|8716.5|8725.5|8720.5|8718.5|8713.5|101
1619530200000|2021-04-27 13:30:00|8722|8717|8722|8717|8732.5|8727.5|8720.5|8715.5|167
1619530500000|2021-04-27 13:35:00|8721.5|8716.5|8713|8708|8722.5|8717.5|8707.5|8702.5|194
1619530800000|2021-04-27 13:40:00|8713.5|8708.5|8710.5|8705.5|8714.5|8709.5|8705|8700|100
1619531100000|2021-04-27 13:45:00|8709.5|8704.5|8712.5|8707.5|8713|8708|8705.5|8700.5|129
1619531400000|2021-04-27 13:50:00|8712|8707|8721|8716|8726.5|8721.5|8711.5|8706.5|140
1619531700000|2021-04-27 13:55:00|8721.5|8716.5|8719|8714|8723.5|8718.5|8718|8713|100
1619532000000|2021-04-27 14:00:00|8717|8712|8713.5|8708.5|8718|8713|8711|8706|131
1619532300000|2021-04-27 14:05:00|8714|8709|8723.5|8718.5|8726|8721|8714|8709|89
1619532600000|2021-04-27 14:10:00|8721.9|8716.9|8719.4|8714.4|8724.4|8719.4|8717.9|8712.9|88
1619532900000|2021-04-27 14:15:00|8718.9|8713.9|8718.4|8713.4|8719.4|8714.4|8713.9|8708.9|85
1619533200000|2021-04-27 14:20:00|8717.9|8712.9|8720.9|8715.9|8722.9|8717.9|8716.9|8711.9|99
1619533500000|2021-04-27 14:25:00|8720.4|8715.4|8726.9|8721.9|8727.9|8722.9|8720.4|8715.4|112
1619533800000|2021-04-27 14:30:00|8727.4|8722.4|8734.9|8729.9|8734.9|8729.9|8725.9|8720.9|165
1619534100000|2021-04-27 14:35:00|8734.4|8729.4|8730.4|8725.4|8738.9|8733.9|8728.9|8723.9|216
1619534400000|2021-04-27 14:40:00|8729.9|8724.9|8738.4|8733.4|8738.9|8733.9|8728.9|8723.9|157
1619534700000|2021-04-27 14:45:00|8737.9|8732.9|8739.4|8734.4|8741.4|8736.4|8735.9|8730.9|141
1619535000000|2021-04-27 14:50:00|8739.9|8734.9|8742.9|8737.9|8746.4|8741.4|8736.4|8731.4|133
1619535300000|2021-04-27 14:55:00|8741.9|8736.9|8738.9|8733.9|8743.9|8738.9|8738.9|8733.9|168
1619535600000|2021-04-27 15:00:00|8738.4|8733.4|8732.9|8727.9|8738.9|8733.9|8731.9|8726.9|172
1619535900000|2021-04-27 15:05:00|8731.9|8726.9|8736.4|8731.4|8736.4|8731.4|8730.9|8725.9|79
1619536200000|2021-04-27 15:10:00|8735.9|8730.9|8742.9|8737.9|8743.9|8738.9|8735.9|8730.9|64
1619536500000|2021-04-27 15:15:00|8743.4|8738.4|8748.4|8743.4|8748.9|8743.9|8743.4|8738.4|130
1619536800000|2021-04-27 15:20:00|8748.9|8743.9|8748.9|8743.9|8749.9|8744.9|8747.4|8742.4|186
1619537100000|2021-04-27 15:25:00|8748.4|8743.4|8737.9|8732.9|8749.9|8744.9|8736.4|8731.4|528
1619537400000|2021-04-27 15:30:00|8738.2|8732.2|8752.2|8745.2|8752.2|8745.2|8738.2|8731.2|577
1619537700000|2021-04-27 15:35:00|8753.2|8747.2|8754.2|8747.2|8757.2|8751.2|8751.2|8745.2|390
1619538000000|2021-04-27 15:40:00|8755.2|8748.2|8755.2|8749.2|8756.2|8749.2|8753.2|8746.2|33
1619538300000|2021-04-27 15:45:00|8754.2|8748.2|8754.2|8748.2|8756.2|8750.2|8753.2|8747.2|42
1619538600000|2021-04-27 15:50:00|8753.2|8747.2|8756.2|8750.2|8756.2|8750.2|8753.2|8746.2|61
1619538900000|2021-04-27 15:55:00|8757.2|8751.2|8757.2|8751.2|8760.2|8753.2|8756.2|8750.2|36
1619539200000|2021-04-27 16:00:00|8758.2|8752.2|8761.2|8754.2|8761.2|8755.2|8758.2|8752.2|17
1619539500000|2021-04-27 16:05:00|8760.2|8753.2|8757.2|8750.2|8760.2|8754.2|8756.2|8750.2|13
1619539800000|2021-04-27 16:10:00|8758.2|8751.2|8759.2|8752.2|8759.2|8752.2|8756.2|8750.2|13
1619540100000|2021-04-27 16:15:00|8758.2|8753.2|8759.2|8752.2|8759.2|8753.2|8758.2|8752.2|4
1619540400000|2021-04-27 16:20:00|8760.2|8753.2|8759.2|8753.2|8760.2|8754.2|8759.2|8752.2|4
1619540700000|2021-04-27 16:25:00|8760.2|8754.2|8762.2|8755.2|8762.2|8756.2|8759.2|8753.2|12
1619541000000|2021-04-27 16:30:00|8761.2|8754.2|8762.2|8755.2|8762.2|8755.2|8761.2|8754.2|8
1619541300000|2021-04-27 16:35:00|8761.2|8754.2|8760.2|8753.2|8761.2|8754.2|8759.2|8753.2|8
1619541600000|2021-04-27 16:40:00|8759.2|8752.2|8759.2|8752.2|8759.2|8753.2|8756.2|8750.2|11
1619541900000|2021-04-27 16:45:00|8758.2|8753.2|8762.2|8756.2|8762.2|8756.2|8758.2|8751.2|56
1619542200000|2021-04-27 16:50:00|8761.2|8755.2|8761.2|8754.2|8763.2|8757.2|8758.2|8752.2|18
1619542500000|2021-04-27 16:55:00|8760.2|8755.2|8762.2|8755.2|8763.2|8756.2|8760.2|8754.2|2
1619542800000|2021-04-27 17:00:00|8760.2|8754.2|8760.2|8754.2|8762.2|8755.2|8759.2|8753.2|12
1619543100000|2021-04-27 17:05:00|8761.2|8755.2|8762.2|8755.2|8762.2|8756.2|8759.2|8753.2|5
1619543400000|2021-04-27 17:10:00|8764.2|8756.2|8763.2|8755.2|8764.2|8757.2|8761.2|8754.2|8
1619543700000|2021-04-27 17:15:00|8762.2|8756.2|8762.2|8755.2|8764.2|8756.2|8762.2|8755.2|1
1619544000000|2021-04-27 17:20:00|8763.2|8756.2|8763.2|8755.2|8763.2|8757.2|8763.2|8755.2|2
1619544300000|2021-04-27 17:25:00|8762.2|8756.2|8762.2|8756.2|8763.2|8756.2|8761.2|8755.2|2
1619544600000|2021-04-27 17:30:00|8761.2|8755.2|8762.2|8755.2|8763.2|8756.2|8759.2|8753.2|31
1619544900000|2021-04-27 17:35:00|8761.2|8756.2|8766.2|8759.2|8767.2|8759.2|8760.2|8754.2|8
1619545200000|2021-04-27 17:40:00|8765.2|8760.2|8769.2|8762.2|8770.2|8762.2|8765.2|8760.2|1
1619545500000|2021-04-27 17:45:00|8768.2|8761.2|8765.2|8759.2|8770.2|8761.2|8764.2|8758.2|17
1619545800000|2021-04-27 17:50:00|8766.2|8758.2|8767.2|8760.2|8768.2|8761.2|8764.2|8758.2|21
1619546100000|2021-04-27 17:55:00|8766.2|8759.2|8773.3|8761.3|8774.2|8766.7|8766.2|8759.2|27
1619546400000|2021-04-27 18:00:00|8773.2|8761.2|8766.6|8754.6|8773.3|8761.3|8766.6|8754.6|0
1619546700000|2021-04-27 18:05:00|8766.7|8754.7|8768.8|8756.8|8770.9|8758.9|8766.7|8754.7|0
1619547000000|2021-04-27 18:10:00|8768.9|8756.9|8769|8757|8770.9|8758.9|8768.8|8756.8|0
1619547300000|2021-04-27 18:15:00|8768.9|8756.9|8771|8759|8771.2|8759.2|8768.8|8756.8|0
1619547600000|2021-04-27 18:20:00|8771.1|8759.1|8771.3|8759.3|8771.4|8759.4|8769|8757|0
1619547900000|2021-04-27 18:25:00|8771.2|8759.2|8771.5|8759.5|8773.4|8761.4|8771.1|8759.1|0
1619548200000|2021-04-27 18:30:00|8771.6|8759.6|8776.1|8764.1|8778.1|8766.1|8771.5|8759.5|0
1619548500000|2021-04-27 18:35:00|8776|8764|8776.2|8764.2|8776.2|8764.2|8775.9|8763.9|0
1619548800000|2021-04-27 18:40:00|8776.1|8764.1|8776|8764|8776.2|8764.2|8774|8762|0
1619549100000|2021-04-27 18:45:00|8776.1|8764.1|8775.8|8763.8|8776.1|8764.1|8773.9|8761.9|0
1619549400000|2021-04-27 18:50:00|8775.7|8763.7|8773.6|8761.6|8775.8|8763.8|8773.6|8761.6|0
1619549700000|2021-04-27 18:55:00|8773.7|8761.7|8777.5|8765.5|8777.6|8765.6|8773.6|8761.6|0
1619550000000|2021-04-27 19:00:00|8777.4|8765.4|8775.7|8763.7|8777.7|8765.7|8775.2|8763.2|0
1619550300000|2021-04-27 19:05:00|8775.6|8763.6|8772.6|8760.6|8775.7|8763.7|8770.5|8758.5|0
1619550600000|2021-04-27 19:10:00|8772.5|8760.5|8777.4|8765.4|8777.4|8765.4|8770.6|8758.6|0
1619550900000|2021-04-27 19:15:00|8777.3|8765.3|8779.5|8767.5|8779.5|8767.5|8775.1|8763.1|0
1619551200000|2021-04-27 19:20:00|8779.4|8767.4|8779.5|8767.5|8781.7|8769.7|8777.3|8765.3|0
1619551500000|2021-04-27 19:25:00|8779.6|8767.6|8779.6|8767.6|8779.7|8767.7|8777.5|8765.5|0
1619551800000|2021-04-27 19:30:00|8779.7|8767.7|8779.8|8767.8|8780|8768|8777.5|8765.5|0
1619552100000|2021-04-27 19:35:00|8777.9|8765.9|8782.1|8770.1|8782.2|8770.2|8777.6|8765.6|0
1619552400000|2021-04-27 19:40:00|8782.2|8770.2|8780.1|8768.1|8782.3|8770.3|8779.9|8767.9|0
1619552700000|2021-04-27 19:45:00|8780|8768|8779.9|8767.9|8780.1|8768.1|8777.6|8765.6|0
1619553000000|2021-04-27 19:50:00|8780|8768|8777.6|8765.6|8781.9|8769.9|8777.6|8765.6|0
1619553300000|2021-04-27 19:55:00|8777.7|8765.7|8775.8|8763.8|8781.5|8769.5|8774.3|8762.3|0
1619553600000|2021-04-27 20:00:00|8775.9|8763.9|8778.6|8766.6|8784.2|8772.2|8775.9|8763.9|0
1619553900000|2021-04-27 20:05:00|8778.3|8766.3|8778.6|8766.6|8781.6|8769.6|8776.7|8764.7|0
1619554200000|2021-04-27 20:10:00|8779|8767|8777.4|8765.4|8780.5|8768.5|8776|8764|0
1619554500000|2021-04-27 20:15:00|8777.2|8765.2|8776.4|8764.4|8777.2|8765.2|8776.1|8764.1|0
1619554800000|2021-04-27 20:20:00|8776.6|8764.6|8776.8|8764.8|8777.2|8765.2|8775.8|8763.8|0
1619555100000|2021-04-27 20:25:00|8776.7|8764.7|8777.8|8765.8|8777.8|8765.8|8776.5|8764.5|0
1619555400000|2021-04-27 20:30:00|8777.9|8765.9|8777.8|8765.8|8779.2|8767.2|8777.4|8765.4|0
1619555700000|2021-04-27 20:35:00|8778.1|8766.1|8776.9|8764.9|8778.5|8766.5|8776.9|8764.9|0
1619556000000|2021-04-27 20:40:00|8776.6|8764.6|8777.3|8765.3|8778|8766|8776.6|8764.6|0
1619556300000|2021-04-27 20:45:00|8776.8|8764.8|8777.3|8765.3|8777.7|8765.7|8776.1|8764.1|0
1619556600000|2021-04-27 20:50:00|8777.4|8765.4|8777.7|8765.7|8779.1|8767.1|8777.4|8765.4|0
1619556900000|2021-04-27 20:55:00|8778|8766|8779.3|8767.3|8779.4|8767.4|8777.7|8765.7|0
1619557200000|2021-04-27 21:00:00|8779.1|8767.1|8777.9|8765.9|8779.1|8767.1|8777.7|8765.7|0
1619557500000|2021-04-27 21:05:00|8777.7|8765.7|8777.7|8765.7|8777.9|8765.9|8777.5|8765.5|0
1619557800000|2021-04-27 21:10:00|8777.9|8765.9|8777.9|8765.9|8777.9|8765.9|8777.9|8765.9|0
1619558100000|2021-04-27 21:15:00|8777.7|8765.7|8777.9|8765.9|8778.5|8766.5|8777.7|8765.7|0
1619558400000|2021-04-27 21:20:00|8778.3|8766.3|8777.9|8765.9|8778.3|8766.3|8777.9|8765.9|0
1619558700000|2021-04-27 21:25:00|8777.3|8765.3|8778.7|8766.7|8778.7|8766.7|8777.3|8765.3|0
1619559000000|2021-04-27 21:30:00|8778.3|8766.3|8778.3|8766.3|8778.3|8766.3|8778.3|8766.3|0
1619559300000|2021-04-27 21:35:00|8777.9|8765.9|8777.9|8765.9|8777.9|8765.9|8777.9|8765.9|0
1619559600000|2021-04-27 21:40:00|8777.7|8765.7|8777.3|8765.3|8777.7|8765.7|8777.3|8765.3|0
1619559900000|2021-04-27 21:45:00|8777.5|8765.5|8777.3|8765.3|8777.9|8765.9|8777.3|8765.3|0
1619560200000|2021-04-27 21:50:00|8777.9|8765.9|8778.3|8766.3|8778.3|8766.3|8777.7|8765.7|0
1619560500000|2021-04-27 21:55:00|8778|8766|8778.3|8766.3|8778.7|8766.7|8777.8|8765.8|0
1619560800000|2021-04-27 22:00:00|8778.4|8766.4|8780.1|8768.1|8782.6|8770.6|8778.4|8766.4|0
1619561100000|2021-04-27 22:05:00|8780.3|8768.3|8780.2|8768.2|8780.9|8768.9|8779.6|8767.6|0
1619561400000|2021-04-27 22:10:00|8780.4|8768.4|8781|8769|8781|8769|8779.3|8767.3|0
1619561700000|2021-04-27 22:15:00|8781.1|8769.1|8782.1|8770.1|8783.2|8771.2|8781.1|8769.1|0
1619562000000|2021-04-27 22:20:00|8782|8770|8782.1|8770.1|8782.5|8770.5|8781.6|8769.6|0
1619562300000|2021-04-27 22:25:00|8782.5|8770.5|8781.6|8769.6|8782.5|8770.5|8781.6|8769.6|0
1619562600000|2021-04-27 22:30:00|8781.7|8769.7|8780.3|8768.3|8781.9|8769.9|8780.3|8768.3|0
1619562900000|2021-04-27 22:35:00|8779.9|8767.9|8780.3|8768.3|8780.8|8768.8|8779.9|8767.9|0
1619563200000|2021-04-27 22:40:00|8780.4|8768.4|8780.8|8768.8|8781.2|8769.2|8780.3|8768.3|0
1619563500000|2021-04-27 22:45:00|8781.2|8769.2|8781.2|8769.2|8781.6|8769.6|8780.8|8768.8|0
1619563800000|2021-04-27 22:50:00|8780.8|8768.8|8781.2|8769.2|8781.2|8769.2|8780.8|8768.8|0
1619564100000|2021-04-27 22:55:00|8780.8|8768.8|8781.2|8769.2|8781.2|8769.2|8780.7|8768.7|0
1619564400000|2021-04-27 23:00:00|8781.6|8769.6|8783.6|8771.6|8783.6|8771.6|8781.2|8769.2|0
1619564700000|2021-04-27 23:05:00|8784|8772|8784.4|8772.4|8784.9|8772.9|8784|8772|0
1619565000000|2021-04-27 23:10:00|8784.2|8772.2|8783.6|8771.6|8784.4|8772.4|8783.6|8771.6|0
1619565300000|2021-04-27 23:15:00|8784|8772|8783.6|8771.6|8784|8772|8783.1|8771.1|0
1619565600000|2021-04-27 23:20:00|8784|8772|8783.6|8771.6|8784|8772|8783.6|8771.6|0
1619565900000|2021-04-27 23:25:00|8783.5|8771.5|8783.6|8771.6|8783.6|8771.6|8783.1|8771.1|0
1619566200000|2021-04-27 23:30:00|8783.5|8771.5|8782.5|8770.5|8783.5|8771.5|8782.5|8770.5|0
1619566500000|2021-04-27 23:35:00|8783.1|8771.1|8783.1|8771.1|8783.6|8771.6|8783.1|8771.1|0
1619566800000|2021-04-27 23:40:00|8782.5|8770.5|8780.3|8768.3|8782.5|8770.5|8780.3|8768.3|0
1619567100000|2021-04-27 23:45:00|8779.9|8767.9|8779.5|8767.5|8781.2|8769.2|8779.4|8767.4|0
1619567400000|2021-04-27 23:50:00|8778.9|8766.9|8778.9|8766.9|8780.8|8768.8|8778.9|8766.9|0
1619567700000|2021-04-27 23:55:00|8779.5|8767.5|8778.9|8766.9|8780|8768|8778.9|8766.9|0
1619568000000|2021-04-28 00:00:00|8779.5|8767.5|8777.3|8765.3|8779.5|8767.5|8774|8762|0
1619568300000|2021-04-28 00:05:00|8777.1|8765.1|8777.8|8765.8|8778.2|8766.2|8776.9|8764.9|0
1619568600000|2021-04-28 00:10:00|8778.2|8766.2|8777.8|8765.8|8778.2|8766.2|8777.3|8765.3|0
1619568900000|2021-04-28 00:15:00|8778.2|8766.2|8764.6|8752.6|8778.2|8766.2|8762.4|8750.4|0
1619569200000|2021-04-28 00:20:00|8757.7|8745.7|8757.7|8745.7|8757.8|8745.8|8755.5|8743.5|0
1619569500000|2021-04-28 00:25:00|8757.3|8745.3|8756.4|8744.4|8757.7|8745.7|8753.5|8741.5|0
1619569800000|2021-04-28 00:30:00|8756|8744|8752.1|8740.1|8756.4|8744.4|8750|8738|0
1619570100000|2021-04-28 00:35:00|8751.7|8739.7|8756.3|8744.3|8756.4|8744.4|8751.1|8739.1|0
1619570400000|2021-04-28 00:40:00|8756.4|8744.4|8756.4|8744.4|8758.5|8746.5|8756.3|8744.3|0
1619570700000|2021-04-28 00:45:00|8756.3|8744.3|8754.3|8742.3|8756.4|8744.4|8752.2|8740.2|0
1619571600000|2021-04-28 01:00:00|8754.2|8742.2|8754.3|8742.3|8754.4|8742.4|8752.1|8740.1|0
1619571900000|2021-04-28 01:05:00|8754.4|8742.4|8758.5|8746.5|8760.6|8748.6|8754.4|8742.4|0
1619572200000|2021-04-28 01:10:00|8758.6|8746.6|8758.6|8746.6|8760.6|8748.6|8758.5|8746.5|0
1619572500000|2021-04-28 01:15:00|8758.5|8746.5|8758.6|8746.6|8759.6|8747.6|8756.4|8744.4|0
1619572800000|2021-04-28 01:20:00|8757.8|8745.8|8759.7|8747.7|8760.8|8748.8|8756.5|8744.5|0
1619573100000|2021-04-28 01:25:00|8760.1|8748.1|8758.7|8746.7|8760.8|8748.8|8758.6|8746.6|0
1619573400000|2021-04-28 01:30:00|8758.6|8746.6|8758.7|8746.7|8760.8|8748.8|8756.6|8744.6|0
1619573700000|2021-04-28 01:35:00|8759.5|8747.5|8758.7|8746.7|8760.8|8748.8|8758.7|8746.7|0
1619574000000|2021-04-28 01:40:00|8759.1|8747.1|8759.8|8747.8|8760.8|8748.8|8758.7|8746.7|0
1619574300000|2021-04-28 01:45:00|8760.1|8748.1|8762.9|8750.9|8765|8753|8758.7|8746.7|0
1619574600000|2021-04-28 01:50:00|8763|8751|8765|8753|8765|8753|8762.9|8750.9|0
1619574900000|2021-04-28 01:55:00|8764.6|8752.6|8763|8751|8765|8753|8760.8|8748.8|0
1619575200000|2021-04-28 02:00:00|8762.6|8750.6|8760.9|8748.9|8763|8751|8760.8|8748.8|0
1619575500000|2021-04-28 02:05:00|8760.1|8748.1|8758.8|8746.8|8760.1|8748.1|8756.7|8744.7|0
1619575800000|2021-04-28 02:10:00|8758.4|8746.4|8758.8|8746.8|8758.8|8746.8|8756.7|8744.7|0
1619576100000|2021-04-28 02:15:00|8758.9|8746.9|8761|8749|8761|8749|8758.8|8746.8|0
1619576400000|2021-04-28 02:20:00|8760.9|8748.9|8760.9|8748.9|8761|8749|8760.9|8748.9|0
1619576700000|2021-04-28 02:25:00|8761|8749|8762|8750|8763.1|8751.1|8760.9|8748.9|0
1619577000000|2021-04-28 02:30:00|8761.6|8749.6|8758.8|8746.8|8763|8751|8758.8|8746.8|0
1619577300000|2021-04-28 02:35:00|8758.7|8746.7|8758.8|8746.8|8758.9|8746.9|8756.7|8744.7|0
1619577600000|2021-04-28 02:40:00|8759.6|8747.6|8758.9|8746.9|8761.3|8749.3|8758.8|8746.8|0
1619577900000|2021-04-28 02:45:00|8758.8|8746.8|8756.8|8744.8|8758.9|8746.9|8756.8|8744.8|0
1619578500000|2021-04-28 02:55:00|8756|8744|8754.8|8742.8|8756.8|8744.8|8754.7|8742.7|0
1619578800000|2021-04-28 03:00:00|8754.7|8742.7|8756.9|8744.9|8756.9|8744.9|8754.7|8742.7|0
1619579100000|2021-04-28 03:05:00|8757.6|8745.6|8756.8|8744.8|8761|8749|8756.8|8744.8|0
1619579400000|2021-04-28 03:10:00|8756|8744|8754.8|8742.8|8756|8744|8754.7|8742.7|0
1619579700000|2021-04-28 03:15:00|8755.6|8743.6|8754.7|8742.7|8756.9|8744.9|8754.7|8742.7|0
1619580000000|2021-04-28 03:20:00|8754.8|8742.8|8756.8|8744.8|8756.8|8744.8|8754.7|8742.7|0
1619580300000|2021-04-28 03:25:00|8756.9|8744.9|8759|8747|8759|8747|8756.8|8744.8|0
1619580600000|2021-04-28 03:30:00|8758.9|8746.9|8763.1|8751.1|8763.1|8751.1|8758.9|8746.9|0
1619580900000|2021-04-28 03:35:00|8762.3|8750.3|8762.1|8750.1|8763.1|8751.1|8761|8749|0
1619581200000|2021-04-28 03:40:00|8761.7|8749.7|8761|8749|8763.1|8751.1|8761|8749|0
1619581500000|2021-04-28 03:45:00|8761.8|8749.8|8763.1|8751.1|8763.1|8751.1|8761.8|8749.8|0
1619583000000|2021-04-28 04:10:00|8763|8751|8763.1|8751.1|8763.1|8751.1|8763|8751|0
1619583600000|2021-04-28 04:20:00|8763.5|8751.5|8764.2|8752.2|8764.2|8752.2|8763.5|8751.5|0
1619583900000|2021-04-28 04:25:00|8764.6|8752.6|8763.1|8751.1|8765.2|8753.2|8763.1|8751.1|0
1619584200000|2021-04-28 04:30:00|8763.5|8751.5|8765.2|8753.2|8765.2|8753.2|8763.1|8751.1|0
1619584500000|2021-04-28 04:35:00|8765.3|8753.3|8765.3|8753.3|8765.3|8753.3|8765.3|8753.3|0
1619585100000|2021-04-28 04:45:00|8768.3|8756.3|8772.3|8760.3|8772.3|8760.3|8768.3|8756.3|0
1619585400000|2021-04-28 04:50:00|8773.1|8761.1|8770.2|8758.2|8774.4|8762.4|8770.2|8758.2|0
1619585700000|2021-04-28 04:55:00|8771|8759|8772.2|8760.2|8772.3|8760.3|8771|8759|0
1619586000000|2021-04-28 05:00:00|8772.3|8760.3|8774.3|8762.3|8774.4|8762.4|8772.3|8760.3|0
1619586600000|2021-04-28 05:10:00|8774.4|8762.4|8774.4|8762.4|8774.4|8762.4|8774.3|8762.3|0
1619586900000|2021-04-28 05:15:00|8774.3|8762.3|8774.3|8762.3|8774.3|8762.3|8774.3|8762.3|0
1619587200000|2021-04-28 05:20:00|8774.4|8762.4|8774.4|8762.4|8774.4|8762.4|8774.4|8762.4|0
1619587500000|2021-04-28 05:25:00|8774.8|8762.8|8774.4|8762.4|8776.5|8764.5|8774.4|8762.4|0
1619587800000|2021-04-28 05:30:00|8775.2|8763.2|8776.5|8764.5|8776.5|8764.5|8774.4|8762.4|0
1619588100000|2021-04-28 05:35:00|8776.4|8764.4|8776.4|8764.4|8776.5|8764.5|8776.4|8764.4|0
1619588400000|2021-04-28 05:40:00|8776.5|8764.5|8774.2|8762.2|8776.5|8764.5|8774.2|8762.2|0
1619588700000|2021-04-28 05:45:00|8774.6|8762.6|8775|8763|8776.4|8764.4|8774.4|8762.4|0
1619589000000|2021-04-28 05:50:00|8774.4|8762.4|8776.4|8764.4|8776.4|8764.4|8774.3|8762.3|0
1619589300000|2021-04-28 05:55:00|8776.5|8764.5|8773.9|8761.9|8776.5|8764.5|8772.2|8760.2|0
1619589600000|2021-04-28 06:00:00|8773.3|8761.3|8781.2|8776.2|8789.2|8784.2|8769.7|8757.7|80
1619589900000|2021-04-28 06:05:00|8781.7|8776.7|8777.2|8772.2|8782.2|8777.2|8777.2|8772.2|13
1619590200000|2021-04-28 06:10:00|8776.7|8771.7|8777.7|8772.7|8777.7|8772.7|8775.7|8770.7|14
1619590500000|2021-04-28 06:15:00|8778.2|8773.2|8779.2|8774.2|8780.2|8775.2|8776.7|8771.7|13
1619590800000|2021-04-28 06:20:00|8779.7|8774.7|8776.7|8771.7|8779.7|8774.7|8776.2|8771.2|12
1619591100000|2021-04-28 06:25:00|8777.7|8772.7|8777.7|8772.7|8780.2|8775.2|8777.2|8772.2|15
1619591400000|2021-04-28 06:30:00|8778.2|8773.2|8785.7|8780.7|8785.7|8780.7|8778.2|8773.2|18
1619591700000|2021-04-28 06:35:00|8785.2|8780.2|8784.2|8779.2|8786.7|8781.7|8783.7|8778.7|18
1619592000000|2021-04-28 06:40:00|8784.7|8779.7|8785.7|8780.7|8788.2|8783.2|8784.7|8779.7|10
1619592300000|2021-04-28 06:45:00|8785.2|8780.2|8787.2|8782.2|8787.2|8782.2|8784.2|8779.2|27
1619592600000|2021-04-28 06:50:00|8787.7|8782.7|8787.2|8782.2|8789.2|8784.2|8784.7|8779.7|25
1619592900000|2021-04-28 06:55:00|8787.7|8782.7|8781.7|8776.7|8790.7|8785.7|8781.7|8776.7|66
1619593200000|2021-04-28 07:00:00|8781.2|8776.2|8789.7|8784.7|8811.2|8806.2|8776.7|8771.7|872
1619593500000|2021-04-28 07:05:00|8792.2|8787.2|8789.7|8784.7|8802.2|8797.2|8787.2|8782.2|819
1619593800000|2021-04-28 07:10:00|8790.7|8785.7|8781.2|8776.2|8791.2|8786.2|8771.2|8766.2|450
1619594100000|2021-04-28 07:15:00|8778.7|8773.7|8793.7|8788.7|8794.7|8789.7|8778.7|8773.7|294
1619594400000|2021-04-28 07:20:00|8793.2|8788.2|8762.2|8757.2|8794.2|8789.2|8761.7|8756.7|261
1619594700000|2021-04-28 07:25:00|8761.7|8756.7|8760.2|8755.2|8770.2|8765.2|8759.2|8754.2|251
1619595000000|2021-04-28 07:30:00|8760.7|8755.7|8751.7|8746.7|8764.2|8759.2|8750.7|8745.7|231
1619595300000|2021-04-28 07:35:00|8752.2|8747.2|8761.2|8756.2|8766.2|8761.2|8750.7|8745.7|113
1619595600000|2021-04-28 07:40:00|8762.3|8757.3|8747.3|8742.3|8762.8|8757.8|8745.8|8740.8|149
1619595900000|2021-04-28 07:45:00|8746.8|8741.8|8739.3|8734.3|8750.8|8745.8|8737.3|8732.3|182
1619596200000|2021-04-28 07:50:00|8738.8|8733.8|8740.8|8735.8|8746.3|8741.3|8734.8|8729.8|122
1619596500000|2021-04-28 07:55:00|8740.3|8735.3|8742.3|8737.3|8751.8|8746.8|8738.3|8733.3|116
1619596800000|2021-04-28 08:00:00|8741.8|8736.8|8735.3|8730.3|8741.8|8736.8|8733.3|8728.3|107
1619597100000|2021-04-28 08:05:00|8734.8|8729.8|8724.8|8719.8|8736.3|8731.3|8721.8|8716.8|134
1619597400000|2021-04-28 08:10:00|8723.8|8718.8|8730.3|8725.3|8731.3|8726.3|8719.3|8714.3|110
1619597700000|2021-04-28 08:15:00|8729.3|8724.3|8726.3|8721.3|8729.3|8724.3|8722.3|8717.3|55
1619598000000|2021-04-28 08:20:00|8725.8|8720.8|8727.3|8722.3|8729.8|8724.8|8723.8|8718.8|87
1619598300000|2021-04-28 08:25:00|8727.8|8722.8|8738.3|8733.3|8738.3|8733.3|8726.8|8721.8|67
1619598600000|2021-04-28 08:30:00|8737.3|8732.3|8742.3|8737.3|8744.3|8739.3|8737.3|8732.3|65
1619598900000|2021-04-28 08:35:00|8742.8|8737.8|8750.8|8745.8|8751.3|8746.3|8740.3|8735.3|87
1619599200000|2021-04-28 08:40:00|8751.3|8746.3|8741.8|8736.8|8752.3|8747.3|8741.8|8736.8|145
1619599500000|2021-04-28 08:45:00|8740.8|8735.8|8738.8|8733.8|8743.3|8738.3|8737.8|8732.8|62
1619599800000|2021-04-28 08:50:00|8739.8|8734.8|8742.3|8737.3|8742.3|8737.3|8736.8|8731.8|82
1619600100000|2021-04-28 08:55:00|8741.8|8736.8|8753.3|8748.3|8754.3|8749.3|8741.8|8736.8|63
1619600400000|2021-04-28 09:00:00|8753.8|8748.8|8749.3|8744.3|8760.8|8755.8|8749.3|8744.3|98
1619600700000|2021-04-28 09:05:00|8749.8|8744.8|8742.3|8737.3|8750.3|8745.3|8739.8|8734.8|54
1619601000000|2021-04-28 09:10:00|8742.8|8737.8|8753.3|8748.3|8755.3|8750.3|8742.8|8737.8|64
1619601300000|2021-04-28 09:15:00|8752.8|8747.8|8751.8|8746.8|8758.8|8753.8|8749.3|8744.3|77
1619601600000|2021-04-28 09:20:00|8752.8|8747.8|8743.3|8738.3|8753.3|8748.3|8741.3|8736.3|62
1619601900000|2021-04-28 09:25:00|8742.8|8737.8|8751.8|8746.8|8754.3|8749.3|8742.8|8737.8|51
1619602200000|2021-04-28 09:30:00|8752.3|8747.3|8753.3|8748.3|8753.8|8748.8|8748.8|8743.8|35
1619602500000|2021-04-28 09:35:00|8753.8|8748.8|8762.3|8757.3|8762.3|8757.3|8752.8|8747.8|149
1619602800000|2021-04-28 09:40:00|8761.8|8756.8|8761.3|8756.3|8765.3|8760.3|8758.8|8753.8|91
1619603100000|2021-04-28 09:45:00|8761.8|8756.8|8763.3|8758.3|8768.8|8763.8|8761.3|8756.3|63
1619603400000|2021-04-28 09:50:00|8763.8|8758.8|8771.3|8766.3|8771.8|8766.8|8763.3|8758.3|47
1619603700000|2021-04-28 09:55:00|8770.8|8765.8|8770.3|8765.3|8777.8|8772.8|8769.3|8764.3|77
1619604000000|2021-04-28 10:00:00|8770.8|8765.8|8773.8|8768.8|8774.3|8769.3|8768.3|8763.3|64
1619604300000|2021-04-28 10:05:00|8772.8|8767.8|8771.3|8766.3|8775.8|8770.8|8769.8|8764.8|46
1619604600000|2021-04-28 10:10:00|8770.8|8765.8|8768.3|8763.3|8773.3|8768.3|8768.3|8763.3|52
1619604900000|2021-04-28 10:15:00|8768.8|8763.8|8781.8|8776.8|8781.8|8776.8|8768.8|8763.8|111
1619605200000|2021-04-28 10:20:00|8780.8|8775.8|8778.8|8773.8|8782.3|8777.3|8775.3|8770.3|45
1619605500000|2021-04-28 10:25:00|8779.8|8774.8|8777.8|8772.8|8781.8|8776.8|8772.3|8767.3|64
1619605800000|2021-04-28 10:30:00|8778.3|8773.3|8775.3|8770.3|8778.3|8773.3|8772.3|8767.3|47
1619606100000|2021-04-28 10:35:00|8775.8|8770.8|8775.3|8770.3|8777.3|8772.3|8771.3|8766.3|28
1619606400000|2021-04-28 10:40:00|8775.8|8770.8|8779.3|8774.3|8779.8|8774.8|8771.8|8766.8|47
1619606700000|2021-04-28 10:45:00|8779.8|8774.8|8777.3|8772.3|8783.3|8778.3|8776.3|8771.3|54
1619607000000|2021-04-28 10:50:00|8777.8|8772.8|8781.3|8776.3|8781.3|8776.3|8773.3|8768.3|42
1619607300000|2021-04-28 10:55:00|8781.8|8776.8|8785.8|8780.8|8789.3|8784.3|8780.3|8775.3|45
1619607600000|2021-04-28 11:00:00|8785.3|8780.3|8790.3|8785.3|8792.8|8787.8|8784.3|8779.3|77
1619607900000|2021-04-28 11:05:00|8790.8|8785.8|8797.8|8792.8|8798.8|8793.8|8790.8|8785.8|142
1619608200000|2021-04-28 11:10:00|8797.3|8792.3|8793.3|8788.3|8799.3|8794.3|8792.8|8787.8|46
1619608500000|2021-04-28 11:15:00|8792.8|8787.8|8795.3|8790.3|8796.8|8791.8|8790.8|8785.8|40
1619608800000|2021-04-28 11:20:00|8794.8|8789.8|8806.3|8801.3|8807.8|8802.8|8794.3|8789.3|245
1619609100000|2021-04-28 11:25:00|8806.8|8801.8|8809.3|8804.3|8809.8|8804.8|8803.3|8798.3|81
1619609400000|2021-04-28 11:30:00|8809.8|8804.8|8803.3|8798.3|8809.8|8804.8|8796.3|8791.3|163
1619609700000|2021-04-28 11:35:00|8803.8|8798.8|8804.3|8799.3|8807.8|8802.8|8800.8|8795.8|105
1619610000000|2021-04-28 11:40:00|8803.7|8798.7|8801.7|8796.7|8807.2|8802.2|8801.7|8796.7|62
1619610300000|2021-04-28 11:45:00|8801.2|8796.2|8810.7|8805.7|8811.7|8806.7|8799.2|8794.2|51
1619610600000|2021-04-28 11:50:00|8811.2|8806.2|8807.7|8802.7|8812.2|8807.2|8806.7|8801.7|64
1619610900000|2021-04-28 11:55:00|8808.2|8803.2|8804.2|8799.2|8809.7|8804.7|8803.7|8798.7|79
1619611200000|2021-04-28 12:00:00|8804.7|8799.7|8809.7|8804.7|8810.2|8805.2|8804.7|8799.7|48
1619611500000|2021-04-28 12:05:00|8810.2|8805.2|8816.7|8811.7|8818.7|8813.7|8809.7|8804.7|99
1619611800000|2021-04-28 12:10:00|8816.2|8811.2|8816.7|8811.7|8817.7|8812.7|8814.7|8809.7|106
1619612100000|2021-04-28 12:15:00|8817.2|8812.2|8814.7|8809.7|8817.7|8812.7|8812.7|8807.7|39
1619612400000|2021-04-28 12:20:00|8815.2|8810.2|8797.7|8792.7|8815.2|8810.2|8794.7|8789.7|120
1619612700000|2021-04-28 12:25:00|8798.2|8793.2|8791.7|8786.7|8798.7|8793.7|8790.2|8785.2|82
1619613000000|2021-04-28 12:30:00|8791.2|8786.2|8784.7|8779.7|8793.2|8788.2|8784.2|8779.2|49
1619613300000|2021-04-28 12:35:00|8785.2|8780.2|8782.2|8777.2|8787.7|8782.7|8781.7|8776.7|93
1619613600000|2021-04-28 12:40:00|8781.2|8776.2|8784.2|8779.2|8785.7|8780.7|8779.2|8774.2|59
1619613900000|2021-04-28 12:45:00|8783.7|8778.7|8783.2|8778.2|8784.7|8779.7|8777.2|8772.2|32
1619614200000|2021-04-28 12:50:00|8784.2|8779.2|8785.7|8780.7|8790.2|8785.2|8784.2|8779.2|54
1619614500000|2021-04-28 12:55:00|8786.2|8781.2|8788.2|8783.2|8789.7|8784.7|8783.7|8778.7|27
1619614800000|2021-04-28 13:00:00|8787.7|8782.7|8780.2|8775.2|8791.7|8786.7|8778.2|8773.2|95
1619615100000|2021-04-28 13:05:00|8780.7|8775.7|8781.2|8776.2|8785.2|8780.2|8780.7|8775.7|43
1619615400000|2021-04-28 13:10:00|8780.7|8775.7|8785.7|8780.7|8786.7|8781.7|8780.7|8775.7|33
1619615700000|2021-04-28 13:15:00|8786.2|8781.2|8796.2|8791.2|8796.2|8791.2|8783.7|8778.7|30
1619616000000|2021-04-28 13:20:00|8795.7|8790.7|8792.2|8787.2|8797.2|8792.2|8790.7|8785.7|30
1619616300000|2021-04-28 13:25:00|8793.2|8788.2|8791.7|8786.7|8795.7|8790.7|8788.2|8783.2|55
1619616600000|2021-04-28 13:30:00|8791.2|8786.2|8798.7|8793.7|8800.2|8795.2|8788.7|8783.7|126
1619616900000|2021-04-28 13:35:00|8798.2|8793.2|8797.7|8792.7|8802.2|8797.2|8795.2|8790.2|106
1619617200000|2021-04-28 13:40:00|8798.2|8793.2|8805.2|8800.2|8805.7|8800.7|8796.2|8791.2|151
1619617500000|2021-04-28 13:45:00|8805.7|8800.7|8801.2|8796.2|8806.7|8801.7|8797.7|8792.7|85
1619617800000|2021-04-28 13:50:00|8800.7|8795.7|8791.2|8786.2|8802.2|8797.2|8789.7|8784.7|111
1619618100000|2021-04-28 13:55:00|8792.2|8787.2|8794.7|8789.7|8797.2|8792.2|8790.7|8785.7|104
1619618400000|2021-04-28 14:00:00|8795.2|8790.2|8795.2|8790.2|8800.7|8795.7|8793.2|8788.2|128
1619618700000|2021-04-28 14:05:00|8794.7|8789.7|8804.7|8799.7|8805.7|8800.7|8791.2|8786.2|173
1619619000000|2021-04-28 14:10:00|8804.5|8799.5|8801.5|8796.5|8806|8801|8800|8795|86
1619619300000|2021-04-28 14:15:00|8801|8796|8805.5|8800.5|8806|8801|8800|8795|39
1619619600000|2021-04-28 14:20:00|8806|8801|8799|8794|8807.5|8802.5|8797.5|8792.5|48
1619619900000|2021-04-28 14:25:00|8798.5|8793.5|8800.5|8795.5|8803.5|8798.5|8797.5|8792.5|60
1619620200000|2021-04-28 14:30:00|8801|8796|8800.5|8795.5|8802|8797|8799|8794|491
1619620500000|2021-04-28 14:35:00|8800|8795|8791|8786|8801|8796|8790.5|8785.5|85
1619620800000|2021-04-28 14:40:00|8790.5|8785.5|8791|8786|8793|8788|8787|8782|143
1619621100000|2021-04-28 14:45:00|8790.5|8785.5|8795.5|8790.5|8799|8794|8790.5|8785.5|272
1619621400000|2021-04-28 14:50:00|8795|8790|8796.5|8791.5|8798|8793|8792.5|8787.5|55
1619621700000|2021-04-28 14:55:00|8796|8791|8800|8795|8802|8797|8796|8791|138
1619622000000|2021-04-28 15:00:00|8799|8794|8799.5|8794.5|8802.5|8797.5|8794|8789|143
1619622300000|2021-04-28 15:05:00|8799|8794|8803.5|8798.5|8804|8799|8797.5|8792.5|91
1619622600000|2021-04-28 15:10:00|8803|8798|8796|8791|8803.5|8798.5|8796|8791|96
1619622900000|2021-04-28 15:15:00|8797.5|8792.5|8803|8798|8803|8798|8795|8790|119
1619623200000|2021-04-28 15:20:00|8802.5|8797.5|8802|8797|8808|8803|8800|8795|225
1619623500000|2021-04-28 15:25:00|8801.5|8796.5|8798|8793|8802.5|8797.5|8792.5|8787.5|289
1619623800000|2021-04-28 15:30:00|8792.2|8786.2|8795.2|8789.2|8796.2|8789.2|8782.2|8775.2|497
1619624100000|2021-04-28 15:35:00|8796.2|8790.2|8796.2|8789.2|8798.2|8792.2|8792.2|8786.2|207
1619624400000|2021-04-28 15:40:00|8795.2|8790.2|8791.2|8785.2|8796.2|8790.2|8791.2|8784.2|28
1619624700000|2021-04-28 15:45:00|8790.2|8784.2|8789.2|8783.2|8792.2|8785.2|8789.2|8782.2|5
1619625000000|2021-04-28 15:50:00|8790.2|8782.2|8785.2|8779.2|8790.2|8783.2|8785.2|8778.2|12
1619625300000|2021-04-28 15:55:00|8784.2|8778.2|8786.2|8779.2|8787.2|8780.2|8784.2|8777.2|13
1619625600000|2021-04-28 16:00:00|8785.2|8778.2|8787.2|8780.2|8789.2|8783.2|8784.2|8778.2|14
1619625900000|2021-04-28 16:05:00|8788.2|8781.2|8791.2|8784.2|8791.2|8784.2|8787.2|8781.2|10
1619626200000|2021-04-28 16:10:00|8790.2|8785.2|8792.2|8785.2|8792.2|8785.2|8790.2|8783.2|3
1619626500000|2021-04-28 16:15:00|8791.2|8786.2|8792.2|8785.2|8792.2|8786.2|8791.2|8785.2|9
1619626800000|2021-04-28 16:20:00|8791.2|8786.2|8794.2|8787.2|8794.2|8787.2|8791.2|8785.2|9
1619627100000|2021-04-28 16:25:00|8795.2|8788.2|8795.2|8788.2|8795.2|8789.2|8794.2|8787.2|2
1619627400000|2021-04-28 16:30:00|8794.2|8787.2|8794.2|8787.2|8795.2|8789.2|8794.2|8787.2|2
1619627700000|2021-04-28 16:35:00|8795.2|8788.2|8798.2|8791.2|8798.2|8791.2|8795.2|8788.2|26
1619628000000|2021-04-28 16:40:00|8799.2|8792.2|8797.2|8790.2|8799.2|8792.2|8797.2|8790.2|7
1619628300000|2021-04-28 16:45:00|8798.2|8791.2|8799.2|8793.2|8800.2|8794.2|8797.2|8790.2|16
1619628600000|2021-04-28 16:50:00|8800.2|8794.2|8798.2|8791.2|8801.2|8795.2|8797.2|8791.2|18
1619628900000|2021-04-28 16:55:00|8797.2|8790.2|8797.2|8790.2|8798.2|8791.2|8797.2|8790.2|1
1619629200000|2021-04-28 17:00:00|8796.2|8789.2|8798.2|8792.2|8798.2|8792.2|8796.2|8789.2|6
1619629500000|2021-04-28 17:05:00|8799.2|8793.2|8798.2|8791.2|8799.2|8793.2|8798.2|8791.2|5
1619629800000|2021-04-28 17:10:00|8799.2|8792.2|8797.2|8790.2|8799.2|8792.2|8797.2|8790.2|2
1619630100000|2021-04-28 17:15:00|8798.2|8791.2|8800.2|8793.2|8800.2|8793.2|8798.2|8791.2|1
1619630400000|2021-04-28 17:20:00|8799.2|8792.2|8800.2|8794.2|8800.2|8794.2|8799.2|8792.2|2
1619630700000|2021-04-28 17:25:00|8801.2|8795.2|8801.2|8795.2|8801.2|8795.2|8800.2|8793.2|4
1619631000000|2021-04-28 17:30:00|8802.2|8794.2|8801.2|8795.2|8803.2|8795.2|8800.2|8793.2|11
1619631300000|2021-04-28 17:35:00|8802.2|8794.2|8801.2|8795.2|8802.2|8795.2|8801.2|8794.2|2
1619631600000|2021-04-28 17:40:00|8800.2|8794.2|8800.2|8794.2|8800.2|8794.2|8800.2|8793.2|3
1619631900000|2021-04-28 17:45:00|8799.2|8793.2|8799.2|8791.2|8802.2|8796.2|8797.2|8790.2|32
1619632200000|2021-04-28 17:50:00|8797.2|8790.2|8796.2|8789.2|8799.2|8791.2|8795.2|8787.2|10
1619632500000|2021-04-28 17:55:00|8797.2|8790.2|8802.8|8790.8|8804.2|8796.2|8797.2|8790.2|27
1619632800000|2021-04-28 18:00:00|8802.7|8790.7|8807.2|8795.2|8816.6|8804.6|8799.8|8787.8|0
1619633100000|2021-04-28 18:05:00|8807.3|8795.3|8805|8793|8809.4|8797.4|8802.7|8790.7|0
1619633400000|2021-04-28 18:10:00|8804.9|8792.9|8807.2|8795.2|8807.3|8795.3|8802.6|8790.6|0
1619633700000|2021-04-28 18:15:00|8807.1|8795.1|8809.1|8797.1|8811.4|8799.4|8806.9|8794.9|0
1619634000000|2021-04-28 18:20:00|8807.2|8795.2|8806.9|8794.9|8822.5|8810.5|8799.6|8787.6|0
1619634300000|2021-04-28 18:25:00|8806.8|8794.8|8805|8793|8806.9|8794.9|8804.7|8792.7|0
1619634600000|2021-04-28 18:30:00|8804.9|8792.9|8802.8|8790.8|8805|8793|8798|8786|0
1619634900000|2021-04-28 18:35:00|8802.9|8790.9|8813.3|8801.3|8815.4|8803.4|8802.8|8790.8|0
1619635200000|2021-04-28 18:40:00|8813.4|8801.4|8815.8|8803.8|8816|8804|8811.6|8799.6|0
1619635500000|2021-04-28 18:45:00|8815.9|8803.9|8811|8799|8818.4|8806.4|8809|8797|0
1619635800000|2021-04-28 18:50:00|8810.9|8798.9|8813.1|8801.1|8815.2|8803.2|8810.8|8798.8|0
1619636100000|2021-04-28 18:55:00|8813|8801|8811.1|8799.1|8813.4|8801.4|8808.9|8796.9|0
1619636400000|2021-04-28 19:00:00|8811.2|8799.2|8810.9|8798.9|8813.6|8801.6|8808.9|8796.9|0
1619636700000|2021-04-28 19:05:00|8810.8|8798.8|8811.2|8799.2|8812.9|8800.9|8806.6|8794.6|0
1619637000000|2021-04-28 19:10:00|8811.1|8799.1|8802.9|8790.9|8811.3|8799.3|8792.7|8780.7|0
1619637300000|2021-04-28 19:15:00|8803.9|8791.9|8803.7|8791.7|8806.3|8794.3|8799.5|8787.5|0
1619637600000|2021-04-28 19:20:00|8803.8|8791.8|8803.9|8791.9|8806|8794|8801.6|8789.6|0
1619637900000|2021-04-28 19:25:00|8805.8|8793.8|8808.2|8796.2|8808.4|8796.4|8803.7|8791.7|0
1619638200000|2021-04-28 19:30:00|8808.3|8796.3|8802.7|8790.7|8808.3|8796.3|8801.6|8789.6|0
1619638500000|2021-04-28 19:35:00|8803.6|8791.6|8804.5|8792.5|8808.8|8796.8|8803.6|8791.6|0
1619638800000|2021-04-28 19:40:00|8804.6|8792.6|8804.1|8792.1|8806.7|8794.7|8802.1|8790.1|0
1619639100000|2021-04-28 19:45:00|8804.2|8792.2|8799.8|8787.8|8806.3|8794.3|8799.7|8787.7|0
1619639400000|2021-04-28 19:50:00|8799.9|8787.9|8790.8|8778.8|8801.7|8789.7|8790.7|8778.7|0
1619639700000|2021-04-28 19:55:00|8790.7|8778.7|8796.9|8784.9|8796.9|8784.9|8790.7|8778.7|0
1619640000000|2021-04-28 20:00:00|8797.1|8785.1|8802.3|8790.3|8803.7|8791.7|8797.1|8785.1|0
1619640300000|2021-04-28 20:05:00|8802.7|8790.7|8804.9|8792.9|8808.9|8796.9|8802.7|8790.7|0
1619640600000|2021-04-28 20:10:00|8804.5|8792.5|8802.5|8790.5|8806|8794|8801.4|8789.4|0
1619640900000|2021-04-28 20:15:00|8802.7|8790.7|8800.5|8788.5|8803.9|8791.9|8799.7|8787.7|0
1619641200000|2021-04-28 20:20:00|8800.3|8788.3|8800.9|8788.9|8801.5|8789.5|8800.1|8788.1|0
1619641500000|2021-04-28 20:25:00|8800.7|8788.7|8800.9|8788.9|8801.5|8789.5|8800.3|8788.3|0
1619641800000|2021-04-28 20:30:00|8800.8|8788.8|8812.4|8800.4|8816.5|8804.5|8800.6|8788.6|0
1619642100000|2021-04-28 20:35:00|8812.3|8800.3|8814.1|8802.1|8817.9|8805.9|8811.3|8799.3|0
1619642400000|2021-04-28 20:40:00|8813.7|8801.7|8809.8|8797.8|8814.1|8802.1|8809.8|8797.8|0
1619642700000|2021-04-28 20:45:00|8810.2|8798.2|8812.6|8800.6|8813.1|8801.1|8810.2|8798.2|0
1619643000000|2021-04-28 20:50:00|8812.2|8800.2|8811.9|8799.9|8812.8|8800.8|8810.8|8798.8|0
1619643300000|2021-04-28 20:55:00|8811.8|8799.8|8811.4|8799.4|8812.3|8800.3|8808.6|8796.6|0
1619643600000|2021-04-28 21:00:00|8811.2|8799.2|8810.4|8798.4|8811.2|8799.2|8810.2|8798.2|0
1619643900000|2021-04-28 21:05:00|8809.8|8797.8|8810.4|8798.4|8810.4|8798.4|8809.8|8797.8|0
1619644200000|2021-04-28 21:10:00|8810.6|8798.6|8810|8798|8810.6|8798.6|8809.8|8797.8|0
1619644500000|2021-04-28 21:15:00|8809.6|8797.6|8808.5|8796.5|8809.6|8797.6|8807.9|8795.9|0
1619644800000|2021-04-28 21:20:00|8808.3|8796.3|8809.8|8797.8|8810.2|8798.2|8808.3|8796.3|0
1619645100000|2021-04-28 21:25:00|8809.4|8797.4|8808.9|8796.9|8810.2|8798.2|8808.3|8796.3|0
1619645400000|2021-04-28 21:30:00|8808.7|8796.7|8808.7|8796.7|8809.6|8797.6|8808.5|8796.5|0
1619645700000|2021-04-28 21:35:00|8809|8797|8808.7|8796.7|8809.7|8797.7|8808.5|8796.5|0
1619646000000|2021-04-28 21:40:00|8808.9|8796.9|8809|8797|8809.7|8797.7|8808.5|8796.5|0
1619646300000|2021-04-28 21:45:00|8809.2|8797.2|8809.8|8797.8|8809.8|8797.8|8809.2|8797.2|0
1619646600000|2021-04-28 21:50:00|8809.6|8797.6|8809.6|8797.6|8810.6|8798.6|8809.6|8797.6|0
1619646900000|2021-04-28 21:55:00|8809.8|8797.8|8810.8|8798.8|8810.8|8798.8|8809.8|8797.8|0
1619647200000|2021-04-28 22:00:00|8812|8800|8811.3|8799.3|8812.4|8800.4|8809.4|8797.4|0
1619647500000|2021-04-28 22:05:00|8811.4|8799.4|8810.7|8798.7|8811.8|8799.8|8810.3|8798.3|0
1619647800000|2021-04-28 22:10:00|8816.5|8804.5|8819.8|8807.8|8819.8|8807.8|8816.5|8804.5|0
1619648100000|2021-04-28 22:15:00|8820.4|8808.4|8820.9|8808.9|8821.3|8809.3|8819.8|8807.8|0
1619648400000|2021-04-28 22:20:00|8821.3|8809.3|8819.7|8807.7|8821.3|8809.3|8819.7|8807.7|0
1619648700000|2021-04-28 22:25:00|8819.8|8807.8|8820.4|8808.4|8820.4|8808.4|8819.7|8807.7|0
1619649000000|2021-04-28 22:30:00|8820.8|8808.8|8819.7|8807.7|8820.8|8808.8|8819.7|8807.7|0
1619649300000|2021-04-28 22:35:00|8819.3|8807.3|8819.3|8807.3|8819.7|8807.7|8819.3|8807.3|0
1619649600000|2021-04-28 22:40:00|8819.1|8807.1|8818.8|8806.8|8819.3|8807.3|8817.5|8805.5|0
1619649900000|2021-04-28 22:45:00|8818.4|8806.4|8818.4|8806.4|8819.3|8807.3|8818.4|8806.4|0
1619650200000|2021-04-28 22:50:00|8818.5|8806.5|8819.3|8807.3|8819.3|8807.3|8818.5|8806.5|0
1619650500000|2021-04-28 22:55:00|8819.5|8807.5|8821.2|8809.2|8821.2|8809.2|8819.5|8807.5|0
1619650800000|2021-04-28 23:00:00|8821.1|8809.1|8820.1|8808.1|8822.5|8810.5|8820.1|8808.1|0
1619651100000|2021-04-28 23:05:00|8819.7|8807.7|8819|8807|8819.7|8807.7|8819|8807|0
1619651400000|2021-04-28 23:10:00|8818.6|8806.6|8818.6|8806.6|8819|8807|8818.1|8806.1|0
1619651700000|2021-04-28 23:15:00|8816.6|8804.6|8812.6|8800.6|8816.6|8804.6|8812.6|8800.6|0
1619652300000|2021-04-28 23:25:00|8812.7|8800.7|8813.1|8801.1|8813.1|8801.1|8812.6|8800.6|0
1619652600000|2021-04-28 23:30:00|8813.7|8801.7|8813.7|8801.7|8813.7|8801.7|8812.6|8800.6|0
1619652900000|2021-04-28 23:35:00|8814.1|8802.1|8814.6|8802.6|8814.6|8802.6|8814.1|8802.1|0
1619653200000|2021-04-28 23:40:00|8814.4|8802.4|8815|8803|8815|8803|8814.1|8802.1|0
1619653500000|2021-04-28 23:45:00|8814.6|8802.6|8814.6|8802.6|8815.5|8803.5|8814.6|8802.6|0
1619653800000|2021-04-28 23:50:00|8814.8|8802.8|8816.3|8804.3|8816.3|8804.3|8814.8|8802.8|0
1619654100000|2021-04-28 23:55:00|8816.4|8804.4|8817.9|8805.9|8818.7|8806.7|8816.4|8804.4|0
1619654400000|2021-04-29 00:00:00|8817.8|8805.8|8815.9|8803.9|8818.3|8806.3|8814.4|8802.4|0
1619654700000|2021-04-29 00:05:00|8816.3|8804.3|8816.3|8804.3|8817.2|8805.2|8813.9|8801.9|0
1619655000000|2021-04-29 00:10:00|8816.5|8804.5|8816.7|8804.7|8819.6|8807.6|8816.3|8804.3|0
1619655300000|2021-04-29 00:15:00|8808.8|8796.8|8808.6|8796.6|8811.8|8799.8|8808.6|8796.6|0
1619655600000|2021-04-29 00:20:00|8808.7|8796.7|8810.8|8798.8|8810.8|8798.8|8808.6|8796.6|0
1619655900000|2021-04-29 00:25:00|8810|8798|8809.7|8797.7|8810.8|8798.8|8808.7|8796.7|0
1619656200000|2021-04-29 00:30:00|8810.1|8798.1|8810.8|8798.8|8810.9|8798.9|8809.7|8797.7|0
1619656800000|2021-04-29 00:40:00|8810|8798|8808.7|8796.7|8810|8798|8808.7|8796.7|0
1619657400000|2021-04-29 00:50:00|8808.8|8796.8|8811.1|8799.1|8813.2|8801.2|8808.8|8796.8|0
1619657700000|2021-04-29 00:55:00|8811.9|8799.9|8811.1|8799.1|8813.3|8801.3|8811|8799|0
1619658000000|2021-04-29 01:00:00|8811.9|8799.9|8811|8799|8813.2|8801.2|8808.9|8796.9|0
1619658300000|2021-04-29 01:05:00|8810.6|8798.6|8811.1|8799.1|8811.1|8799.1|8808.9|8796.9|0
1619658600000|2021-04-29 01:10:00|8811.2|8799.2|8811.2|8799.2|8811.2|8799.2|8811.1|8799.1|0
1619658900000|2021-04-29 01:15:00|8812|8800|8817.6|8805.6|8819.8|8807.8|8812|8800|0
1619659200000|2021-04-29 01:20:00|8817.7|8805.7|8815.5|8803.5|8818.7|8806.7|8815.4|8803.4|0
1619659500000|2021-04-29 01:25:00|8815.4|8803.4|8815.5|8803.5|8817.6|8805.6|8815.4|8803.4|0
1619659800000|2021-04-29 01:30:00|8815.6|8803.6|8817.6|8805.6|8817.7|8805.7|8815.5|8803.5|0
1619660100000|2021-04-29 01:35:00|8817.7|8805.7|8817.8|8805.8|8819.8|8807.8|8815.5|8803.5|0
1619660400000|2021-04-29 01:40:00|8818.5|8806.5|8821.9|8809.9|8822|8810|8818.5|8806.5|0
1619660700000|2021-04-29 01:45:00|8822|8810|8822|8810|8824.1|8812.1|8821.9|8809.9|0
1619661000000|2021-04-29 01:50:00|8822.1|8810.1|8822.1|8810.1|8824.2|8812.2|8822|8810|0
1619661300000|2021-04-29 01:55:00|8822.2|8810.2|8822.3|8810.3|8826.7|8814.7|8822.2|8810.2|0
1619661600000|2021-04-29 02:00:00|8822.4|8810.4|8822.5|8810.5|8824.6|8812.6|8822.4|8810.4|0
1619661900000|2021-04-29 02:05:00|8822.4|8810.4|8824.6|8812.6|8824.6|8812.6|8822.4|8810.4|0
1619662200000|2021-04-29 02:10:00|8825|8813|8824.6|8812.6|8826.7|8814.7|8824.6|8812.6|0
1619662500000|2021-04-29 02:15:00|8825.7|8813.7|8822.5|8810.5|8826.7|8814.7|8822.5|8810.5|0
1619662800000|2021-04-29 02:20:00|8822.9|8810.9|8826.7|8814.7|8826.7|8814.7|8822.9|8810.9|0
1619663100000|2021-04-29 02:25:00|8826.6|8814.6|8823.5|8811.5|8827.7|8815.7|8821.4|8809.4|0
1619663400000|2021-04-29 02:30:00|8824.6|8812.6|8824.5|8812.5|8825.6|8813.6|8823.5|8811.5|0
1619663700000|2021-04-29 02:35:00|8824.9|8812.9|8825.6|8813.6|8825.6|8813.6|8824.9|8812.9|0
1619664300000|2021-04-29 02:45:00|8825.5|8813.5|8823.4|8811.4|8825.5|8813.5|8823.4|8811.4|0
1619664600000|2021-04-29 02:50:00|8823.3|8811.3|8821.3|8809.3|8823.4|8811.4|8821.3|8809.3|0
1619664900000|2021-04-29 02:55:00|8822.1|8810.1|8823.4|8811.4|8823.4|8811.4|8821.3|8809.3|0
1619665200000|2021-04-29 03:00:00|8822.6|8810.6|8821.3|8809.3|8822.6|8810.6|8819.1|8807.1|0
1619665500000|2021-04-29 03:05:00|8820.9|8808.9|8821.2|8809.2|8821.3|8809.3|8819.2|8807.2|0
1619665800000|2021-04-29 03:10:00|8820.9|8808.9|8820.2|8808.2|8821.3|8809.3|8819.1|8807.1|0
1619666100000|2021-04-29 03:15:00|8820.6|8808.6|8821.2|8809.2|8821.3|8809.3|8819.2|8807.2|0
1619666400000|2021-04-29 03:20:00|8821.3|8809.3|8819.2|8807.2|8821.3|8809.3|8819.2|8807.2|0
1619667000000|2021-04-29 03:30:00|8819.3|8807.3|8819.2|8807.2|8821.3|8809.3|8819.2|8807.2|0
1619667300000|2021-04-29 03:35:00|8819.6|8807.6|8821.3|8809.3|8821.3|8809.3|8819.2|8807.2|0
1619667600000|2021-04-29 03:40:00|8820.5|8808.5|8821.3|8809.3|8821.3|8809.3|8819.2|8807.2|0
1619667900000|2021-04-29 03:45:00|8820.9|8808.9|8821.2|8809.2|8821.3|8809.3|8819.2|8807.2|0
1619668200000|2021-04-29 03:50:00|8820.8|8808.8|8821.2|8809.2|8821.2|8809.2|8819|8807|0
1619668500000|2021-04-29 03:55:00|8820.8|8808.8|8820.1|8808.1|8821.2|8809.2|8819.1|8807.1|0
1619668800000|2021-04-29 04:00:00|8819.7|8807.7|8821.2|8809.2|8821.2|8809.2|8819.1|8807.1|0
1619669100000|2021-04-29 04:05:00|8820.5|8808.5|8821.3|8809.3|8821.3|8809.3|8819.1|8807.1|0
1619669400000|2021-04-29 04:10:00|8821.4|8809.4|8821.4|8809.4|8821.5|8809.5|8821.4|8809.4|0
1619669700000|2021-04-29 04:15:00|8821.5|8809.5|8823.6|8811.6|8823.6|8811.6|8821.4|8809.4|0
1619670000000|2021-04-29 04:20:00|8823.5|8811.5|8821.4|8809.4|8823.5|8811.5|8821.3|8809.3|0
1619670300000|2021-04-29 04:25:00|8822.2|8810.2|8819.4|8807.4|8823.5|8811.5|8819.3|8807.3|0
1619670600000|2021-04-29 04:30:00|8819.3|8807.3|8819.2|8807.2|8820.4|8808.4|8819.2|8807.2|0
1619670900000|2021-04-29 04:35:00|8819.1|8807.1|8817.1|8805.1|8819.1|8807.1|8817|8805|0
1619671200000|2021-04-29 04:40:00|8817|8805|8817.1|8805.1|8817.1|8805.1|8817|8805|0
1619671800000|2021-04-29 04:50:00|8816.3|8804.3|8817.2|8805.2|8817.2|8805.2|8815|8803|0
1619672100000|2021-04-29 04:55:00|8817.1|8805.1|8816|8804|8817.1|8805.1|8815|8803|0
1619672400000|2021-04-29 05:00:00|8815.6|8803.6|8818.1|8806.1|8819.1|8807.1|8814.9|8802.9|0
1619672700000|2021-04-29 05:05:00|8819.9|8807.9|8825.1|8813.1|8825.1|8813.1|8818.8|8806.8|0
1619673000000|2021-04-29 05:10:00|8825.5|8813.5|8823.1|8811.1|8826.3|8814.3|8823.1|8811.1|0
1619673300000|2021-04-29 05:15:00|8822.7|8810.7|8821|8809|8823.1|8811.1|8821|8809|0
1619673600000|2021-04-29 05:20:00|8820.2|8808.2|8821|8809|8821|8809|8818.9|8806.9|0
1619673900000|2021-04-29 05:25:00|8820.2|8808.2|8821|8809|8821|8809|8818.9|8806.9|0
1619674200000|2021-04-29 05:30:00|8821.8|8809.8|8823.1|8811.1|8823.1|8811.1|8821.8|8809.8|0
1619674500000|2021-04-29 05:35:00|8822.7|8810.7|8821.1|8809.1|8823.2|8811.2|8821.1|8809.1|0
1619674800000|2021-04-29 05:40:00|8821.5|8809.5|8822.1|8810.1|8823.2|8811.2|8821.1|8809.1|0
1619675100000|2021-04-29 05:45:00|8822.5|8810.5|8825.5|8813.5|8825.5|8813.5|8822.5|8810.5|0
1619675400000|2021-04-29 05:50:00|8825.4|8813.4|8827.6|8815.6|8827.6|8815.6|8825.4|8813.4|0
1619675700000|2021-04-29 05:55:00|8826.8|8814.8|8823.4|8811.4|8826.8|8814.8|8823.4|8811.4|0
1619676000000|2021-04-29 06:00:00|8823.6|8811.6|8821.7|8816.7|8825.7|8820.7|8813.7|8807.5|69
1619676300000|2021-04-29 06:05:00|8820.7|8815.7|8812.2|8807.2|8821.2|8816.2|8812.2|8807.2|19
1619676600000|2021-04-29 06:10:00|8812.7|8807.7|8813.2|8808.2|8813.7|8808.7|8807.2|8802.2|30
1619676900000|2021-04-29 06:15:00|8813.7|8808.7|8814.7|8809.7|8815.2|8810.2|8810.2|8805.2|15
1619677200000|2021-04-29 06:20:00|8815.2|8810.2|8805.7|8800.7|8815.2|8810.2|8805.7|8800.7|41
1619677500000|2021-04-29 06:25:00|8806.2|8801.2|8805.7|8800.7|8806.2|8801.2|8805.2|8800.2|3
1619677800000|2021-04-29 06:30:00|8807.2|8802.2|8807.2|8802.2|8808.2|8803.2|8805.2|8800.2|15
1619678100000|2021-04-29 06:35:00|8806.7|8801.7|8805.7|8800.7|8807.2|8802.2|8804.2|8799.2|17
1619678400000|2021-04-29 06:40:00|8805.2|8800.2|8810.2|8805.2|8810.7|8805.7|8804.2|8799.2|16
1619678700000|2021-04-29 06:45:00|8810.7|8805.7|8814.2|8809.2|8814.2|8809.2|8809.7|8804.7|12
1619679000000|2021-04-29 06:50:00|8813.7|8808.7|8818.2|8813.2|8819.7|8814.7|8812.2|8807.2|31
1619679300000|2021-04-29 06:55:00|8817.7|8812.7|8826.2|8821.2|8826.2|8821.2|8814.2|8809.2|53
1619679600000|2021-04-29 07:00:00|8826.7|8821.7|8825.7|8820.7|8827.7|8822.7|8815.7|8810.7|425
1619679900000|2021-04-29 07:05:00|8826.2|8821.2|8836.2|8831.2|8841.2|8836.2|8824.7|8819.7|470
1619680200000|2021-04-29 07:10:00|8835.7|8830.7|8831.2|8826.2|8836.2|8831.2|8828.7|8823.7|226
1619680500000|2021-04-29 07:15:00|8831.7|8826.7|8846.7|8841.7|8847.2|8842.2|8829.2|8824.2|155
1619680800000|2021-04-29 07:20:00|8846.2|8841.2|8854.7|8849.7|8855.2|8850.2|8843.2|8838.2|261
1619681100000|2021-04-29 07:25:00|8854.2|8849.2|8848.2|8843.2|8855.2|8850.2|8843.2|8838.2|168
1619681400000|2021-04-29 07:30:00|8847.7|8842.7|8865.2|8860.2|8865.2|8860.2|8843.7|8838.7|124
1619681700000|2021-04-29 07:35:00|8865.7|8860.7|8859.2|8854.2|8871.2|8866.2|8858.2|8853.2|150
1619682000000|2021-04-29 07:40:00|8861.6|8856.6|8854.6|8849.6|8862.6|8857.6|8849.1|8844.1|137
1619682300000|2021-04-29 07:45:00|8854.1|8849.1|8861.6|8856.6|8864.1|8859.1|8853.1|8848.1|69
1619682600000|2021-04-29 07:50:00|8862.1|8857.1|8865.6|8860.6|8868.6|8863.6|8855.1|8850.1|215
1619682900000|2021-04-29 07:55:00|8866.1|8861.1|8862.6|8857.6|8869.6|8864.6|8860.1|8855.1|73
1619683200000|2021-04-29 08:00:00|8862.1|8857.1|8865.6|8860.6|8872.1|8867.1|8861.1|8856.1|85
1619683500000|2021-04-29 08:05:00|8865.1|8860.1|8864.6|8859.6|8869.6|8864.6|8858.1|8853.1|165
1619683800000|2021-04-29 08:10:00|8865.6|8860.6|8860.6|8855.6|8869.1|8864.1|8860.6|8855.6|70
1619684100000|2021-04-29 08:15:00|8860.1|8855.1|8858.6|8853.6|8863.1|8858.1|8853.1|8848.1|54
1619684400000|2021-04-29 08:20:00|8859.1|8854.1|8859.1|8854.1|8863.6|8858.6|8856.6|8851.6|106
1619684700000|2021-04-29 08:25:00|8856.6|8851.6|8854.6|8849.6|8862.1|8857.1|8852.1|8847.1|70
1619685000000|2021-04-29 08:30:00|8855.1|8850.1|8849.6|8844.6|8857.6|8852.6|8847.6|8842.6|111
1619685300000|2021-04-29 08:35:00|8849.1|8844.1|8845.6|8840.6|8850.1|8845.1|8841.6|8836.6|81
1619685600000|2021-04-29 08:40:00|8845.1|8840.1|8837.6|8832.6|8845.1|8840.1|8836.1|8831.1|81
1619685900000|2021-04-29 08:45:00|8838.1|8833.1|8842.6|8837.6|8846.1|8841.1|8836.6|8831.6|54
1619686200000|2021-04-29 08:50:00|8842.1|8837.1|8843.6|8838.6|8845.1|8840.1|8838.6|8833.6|39
1619686500000|2021-04-29 08:55:00|8844.1|8839.1|8838.6|8833.6|8844.1|8839.1|8837.1|8832.1|37
1619686800000|2021-04-29 09:00:00|8839.6|8834.6|8835.6|8830.6|8840.6|8835.6|8833.1|8828.1|55
1619687100000|2021-04-29 09:05:00|8835.1|8830.1|8836.6|8831.6|8841.1|8836.1|8831.6|8826.6|323
1619687400000|2021-04-29 09:10:00|8836.1|8831.1|8833.6|8828.6|8838.1|8833.1|8831.1|8826.1|31
1619687700000|2021-04-29 09:15:00|8834.1|8829.1|8848.1|8843.1|8849.1|8844.1|8833.6|8828.6|79
1619688000000|2021-04-29 09:20:00|8848.6|8843.6|8851.6|8846.6|8853.6|8848.6|8846.6|8841.6|31
1619688300000|2021-04-29 09:25:00|8851.1|8846.1|8856.6|8851.6|8856.6|8851.6|8849.6|8844.6|57
1619688600000|2021-04-29 09:30:00|8855.6|8850.6|8863.1|8858.1|8863.1|8858.1|8851.1|8846.1|48
1619688900000|2021-04-29 09:35:00|8863.6|8858.6|8857.6|8852.6|8865.1|8860.1|8856.1|8851.1|62
1619689200000|2021-04-29 09:40:00|8858.1|8853.1|8854.6|8849.6|8859.6|8854.6|8852.1|8847.1|47
1619689500000|2021-04-29 09:45:00|8854.1|8849.1|8854.6|8849.6|8857.1|8852.1|8851.1|8846.1|31
1619689800000|2021-04-29 09:50:00|8855.1|8850.1|8865.6|8860.6|8867.6|8862.6|8854.1|8849.1|49
1619690100000|2021-04-29 09:55:00|8866.1|8861.1|8858.6|8853.6|8867.1|8862.1|8858.6|8853.6|45
1619690400000|2021-04-29 10:00:00|8857.6|8852.6|8859.1|8854.1|8861.1|8856.1|8853.1|8848.1|48
1619690700000|2021-04-29 10:05:00|8860.1|8855.1|8854.6|8849.6|8860.6|8855.6|8852.1|8847.1|31
1619691000000|2021-04-29 10:10:00|8855.1|8850.1|8860.1|8855.1|8861.1|8856.1|8855.1|8850.1|29
1619691300000|2021-04-29 10:15:00|8859.6|8854.6|8854.6|8849.6|8863.1|8858.1|8853.6|8848.6|67
1619691600000|2021-04-29 10:20:00|8854.1|8849.1|8854.6|8849.6|8855.6|8850.6|8850.1|8845.1|42
1619691900000|2021-04-29 10:25:00|8855.1|8850.1|8858.1|8853.1|8861.6|8856.6|8853.1|8848.1|31
1619692200000|2021-04-29 10:30:00|8857.6|8852.6|8853.6|8848.6|8860.6|8855.6|8852.1|8847.1|41
1619692500000|2021-04-29 10:35:00|8853.1|8848.1|8855.6|8850.6|8856.6|8851.6|8851.1|8846.1|32
1619692800000|2021-04-29 10:40:00|8856.1|8851.1|8850.6|8845.6|8856.1|8851.1|8850.1|8845.1|26
1619693100000|2021-04-29 10:45:00|8851.1|8846.1|8851.6|8846.6|8854.6|8849.6|8848.6|8843.6|34
1619693400000|2021-04-29 10:50:00|8852.1|8847.1|8852.6|8847.6|8857.1|8852.1|8851.1|8846.1|62
1619693700000|2021-04-29 10:55:00|8853.1|8848.1|8854.6|8849.6|8858.6|8853.6|8852.6|8847.6|41
1619694000000|2021-04-29 11:00:00|8855.1|8850.1|8850.6|8845.6|8855.6|8850.6|8848.6|8843.6|18
1619694300000|2021-04-29 11:05:00|8851.1|8846.1|8848.1|8843.1|8853.6|8848.6|8848.1|8843.1|20
1619694600000|2021-04-29 11:10:00|8847.6|8842.6|8855.6|8850.6|8857.1|8852.1|8847.6|8842.6|21
1619694900000|2021-04-29 11:15:00|8855.1|8850.1|8853.6|8848.6|8855.6|8850.6|8850.1|8845.1|15
1619695200000|2021-04-29 11:20:00|8853.1|8848.1|8846.6|8841.6|8853.1|8848.1|8845.1|8840.1|49
1619695500000|2021-04-29 11:25:00|8847.1|8842.1|8846.1|8841.1|8849.6|8844.6|8845.6|8840.6|11
1619695800000|2021-04-29 11:30:00|8845.6|8840.6|8845.6|8840.6|8847.6|8842.6|8841.6|8836.6|45
1619696100000|2021-04-29 11:35:00|8845.1|8840.1|8846.1|8841.1|8847.1|8842.1|8843.6|8838.6|42
1619696400000|2021-04-29 11:40:00|8846|8841|8848|8843|8849|8844|8845.5|8840.5|51
1619696700000|2021-04-29 11:45:00|8847.5|8842.5|8850.5|8845.5|8853|8848|8847|8842|64
1619697000000|2021-04-29 11:50:00|8851|8846|8847.5|8842.5|8852|8847|8846|8841|59
1619697300000|2021-04-29 11:55:00|8847|8842|8844|8839|8848.5|8843.5|8843|8838|51
1619697600000|2021-04-29 12:00:00|8843.5|8838.5|8848.5|8843.5|8848.5|8843.5|8843|8838|53
1619697900000|2021-04-29 12:05:00|8849|8844|8853.5|8848.5|8854|8849|8848|8843|50
1619698200000|2021-04-29 12:10:00|8853|8848|8856.5|8851.5|8858.5|8853.5|8852.5|8847.5|76
1619698500000|2021-04-29 12:15:00|8857|8852|8864.5|8859.5|8865|8860|8857|8852|195
1619698800000|2021-04-29 12:20:00|8864|8859|8864.5|8859.5|8867|8862|8862|8857|43
1619699100000|2021-04-29 12:25:00|8864|8859|8865.5|8860.5|8867|8862|8864|8859|26
1619699400000|2021-04-29 12:30:00|8865|8860|8866.5|8861.5|8868.5|8863.5|8863.5|8858.5|56
1619699700000|2021-04-29 12:35:00|8867.5|8862.5|8860.5|8855.5|8868.5|8863.5|8847|8842|110
1619700000000|2021-04-29 12:40:00|8861|8856|8855.5|8850.5|8861|8856|8848.5|8843.5|78
1619700300000|2021-04-29 12:45:00|8856|8851|8858|8853|8861|8856|8855|8850|25
1619700600000|2021-04-29 12:50:00|8858.5|8853.5|8854.5|8849.5|8862|8857|8853.5|8848.5|53
1619700900000|2021-04-29 12:55:00|8854|8849|8859.5|8854.5|8862|8857|8849.5|8844.5|25
1619701200000|2021-04-29 13:00:00|8860|8855|8856.5|8851.5|8865.5|8860.5|8856|8851|89
1619701500000|2021-04-29 13:05:00|8857|8852|8860|8855|8861.5|8856.5|8854.5|8849.5|168
1619701800000|2021-04-29 13:10:00|8859.5|8854.5|8859|8854|8863|8858|8857.5|8852.5|145
1619702100000|2021-04-29 13:15:00|8859.5|8854.5|8861|8856|8863|8858|8857|8852|173
1619702400000|2021-04-29 13:20:00|8862|8857|8865.5|8860.5|8866|8861|8859.5|8854.5|110
1619702700000|2021-04-29 13:25:00|8866|8861|8864.5|8859.5|8868|8863|8859|8854|75
1619703000000|2021-04-29 13:30:00|8865|8860|8867.5|8862.5|8870|8865|8861.5|8856.5|160
1619703300000|2021-04-29 13:35:00|8868|8863|8859|8854|8868|8863|8855.5|8850.5|102
1619703600000|2021-04-29 13:40:00|8859.5|8854.5|8859.5|8854.5|8862.5|8857.5|8856|8851|100
1619703900000|2021-04-29 13:45:00|8859|8854|8863|8858|8867.5|8862.5|8856.5|8851.5|181
1619704200000|2021-04-29 13:50:00|8864|8859|8852.5|8847.5|8864|8859|8852|8847|166
1619704500000|2021-04-29 13:55:00|8851.5|8846.5|8853.5|8848.5|8860.5|8855.5|8846|8841|188
1619704800000|2021-04-29 14:00:00|8853|8848|8852.5|8847.5|8858|8853|8849.5|8844.5|166
1619705100000|2021-04-29 14:05:00|8852|8847|8846.5|8841.5|8854.5|8849.5|8846.5|8841.5|134
1619705400000|2021-04-29 14:10:00|8848|8843|8842|8837|8852|8847|8842|8837|244
1619705700000|2021-04-29 14:15:00|8842.5|8837.5|8830.5|8825.5|8842.5|8837.5|8828|8823|249
1619706000000|2021-04-29 14:20:00|8831|8826|8834.5|8829.5|8839|8834|8828.5|8823.5|109
1619706300000|2021-04-29 14:25:00|8835|8830|8830.5|8825.5|8837|8832|8829.5|8824.5|117
1619706600000|2021-04-29 14:30:00|8831.5|8826.5|8822|8817|8831.5|8826.5|8818.5|8813.5|218
1619706900000|2021-04-29 14:35:00|8821.5|8816.5|8812|8807|8822|8817|8809.5|8804.5|205
1619707200000|2021-04-29 14:40:00|8812.5|8807.5|8821.5|8816.5|8825|8820|8811.5|8806.5|170
1619707500000|2021-04-29 14:45:00|8821|8816|8806.5|8801.5|8821|8816|8806|8801|201
1619707800000|2021-04-29 14:50:00|8807|8802|8813|8808|8815|8810|8804.5|8799.5|174
1619708100000|2021-04-29 14:55:00|8813.5|8808.5|8827|8822|8830.5|8825.5|8813|8808|148
1619708400000|2021-04-29 15:00:00|8826.5|8821.5|8833.5|8828.5|8836|8831|8824.5|8819.5|164
1619708700000|2021-04-29 15:05:00|8833|8828|8842.5|8837.5|8843|8838|8833|8828|176
1619709000000|2021-04-29 15:10:00|8844|8839|8843.5|8838.5|8845.5|8840.5|8838.5|8833.5|144
1619709300000|2021-04-29 15:15:00|8843|8838|8829.5|8824.5|8843.5|8838.5|8826.5|8821.5|138
1619709600000|2021-04-29 15:20:00|8830|8825|8826.5|8821.5|8830.5|8825.5|8824|8819|207
1619709900000|2021-04-29 15:25:00|8827|8822|8829.5|8824.5|8834|8829|8825.5|8820.5|468
1619710200000|2021-04-29 15:30:00|8830|8824|8827|8820|8833|8826|8817|8811|655
1619710500000|2021-04-29 15:35:00|8829|8821|8831|8825|8833|8827|8826|8819|160
1619710800000|2021-04-29 15:40:00|8832|8826|8834|8827|8834|8828|8830|8824|53
1619711100000|2021-04-29 15:45:00|8833|8826|8836|8829|8838|8831|8832|8825|50
1619711400000|2021-04-29 15:50:00|8835|8830|8834|8828|8838|8831|8833|8827|21
1619711700000|2021-04-29 15:55:00|8833|8827|8825|8818|8835|8829|8825|8818|48
1619712000000|2021-04-29 16:00:00|8824|8817|8821|8814|8825|8819|8816|8810|58
1619712300000|2021-04-29 16:05:00|8820|8813|8810|8803|8821|8815|8808|8802|47
1619712600000|2021-04-29 16:10:00|8809|8802|8814|8807|8814|8808|8808|8802|25
1619712900000|2021-04-29 16:15:00|8813|8806|8811|8805|8813|8806|8807|8800|32
1619713200000|2021-04-29 16:20:00|8810|8804|8808|8802|8812|8805|8808|8802|159
1619713500000|2021-04-29 16:25:00|8810|8803|8811|8804|8811|8805|8806|8800|132
1619713800000|2021-04-29 16:30:00|8810|8803|8812|8805|8813|8807|8808|8801|22
1619714100000|2021-04-29 16:35:00|8811|8804|8812|8806|8812|8806|8810|8804|28
1619714400000|2021-04-29 16:40:00|8814|8805|8816|8809|8816|8809|8814|8805|28
1619714700000|2021-04-29 16:45:00|8815|8808|8820|8813|8821|8815|8814|8808|36
1619715000000|2021-04-29 16:50:00|8819|8812|8824|8817|8825|8818|8819|8812|10
1619715300000|2021-04-29 16:55:00|8823|8816|8823|8816|8826|8819|8820|8814|30
1619715600000|2021-04-29 17:00:00|8822|8815|8818|8810|8822|8815|8817|8810|29
1619715900000|2021-04-29 17:05:00|8817|8812|8821|8814|8823|8816|8817|8810|25
1619716200000|2021-04-29 17:10:00|8822|8815|8825|8818|8825|8819|8822|8815|0
1619716500000|2021-04-29 17:15:00|8824|8819|8825|8818|8827|8820|8824|8818|12
1619716800000|2021-04-29 17:20:00|8824|8816|8820|8813|8824|8817|8819|8813|19
1619717100000|2021-04-29 17:25:00|8821|8814|8822|8815|8825|8818|8818|8811|5
1619717400000|2021-04-29 17:30:00|8821|8816|8822|8815|8822|8816|8818|8812|36
1619717700000|2021-04-29 17:35:00|8823|8814|8821|8814|8824|8818|8821|8814|24
1619718000000|2021-04-29 17:40:00|8820|8813|8827|8820|8829|8822|8820|8813|4
1619718300000|2021-04-29 17:45:00|8828|8821|8826|8819|8828|8822|8826|8819|8
1619718600000|2021-04-29 17:50:00|8828|8820|8829|8822|8829|8822|8826|8819|4
1619718900000|2021-04-29 17:55:00|8830|8823|8826|8814|8830|8823|8821.5|8812|11
1619719200000|2021-04-29 18:00:00|8826.1|8814.1|8827.8|8815.8|8828.3|8816.3|8825.9|8813.9|0
1619719500000|2021-04-29 18:05:00|8827.9|8815.9|8828.5|8816.5|8830.6|8818.6|8827.9|8815.9|0
1619719800000|2021-04-29 18:10:00|8828.6|8816.6|8831.1|8819.1|8831.2|8819.2|8828.4|8816.4|0
1619720100000|2021-04-29 18:15:00|8831.2|8819.2|8837.1|8825.1|8837.2|8825.2|8830.9|8818.9|0
1619720400000|2021-04-29 18:20:00|8837.2|8825.2|8835.6|8823.6|8839.8|8827.8|8835.5|8823.5|0
1619720700000|2021-04-29 18:25:00|8835.7|8823.7|8837.7|8825.7|8837.7|8825.7|8835.5|8823.5|0
1619721000000|2021-04-29 18:30:00|8837.8|8825.8|8841.9|8829.9|8842.4|8830.4|8837.7|8825.7|0
1619721300000|2021-04-29 18:35:00|8841.8|8829.8|8842.3|8830.3|8844.1|8832.1|8841.8|8829.8|0
1619721600000|2021-04-29 18:40:00|8842.4|8830.4|8847.1|8835.1|8849|8837|8842.2|8830.2|0
1619721900000|2021-04-29 18:45:00|8847.2|8835.2|8847.1|8835.1|8853.9|8841.9|8844.9|8832.9|0
1619722200000|2021-04-29 18:50:00|8847.2|8835.2|8847|8835|8847.2|8835.2|8844.5|8832.5|0
1619722500000|2021-04-29 18:55:00|8846.9|8834.9|8846.9|8834.9|8847|8835|8844.6|8832.6|0
1619722800000|2021-04-29 19:00:00|8847|8835|8849.5|8837.5|8853.7|8841.7|8847|8835|0
1619723100000|2021-04-29 19:05:00|8849.4|8837.4|8849.4|8837.4|8851.9|8839.9|8847.3|8835.3|0
1619723400000|2021-04-29 19:10:00|8849.5|8837.5|8849.4|8837.4|8851.7|8839.7|8849.3|8837.3|0
1619723700000|2021-04-29 19:15:00|8849.5|8837.5|8845|8833|8849.5|8837.5|8844.7|8832.7|0
1619724000000|2021-04-29 19:20:00|8845.1|8833.1|8842.5|8830.5|8847.3|8835.3|8842.4|8830.4|0
1619724300000|2021-04-29 19:25:00|8842.4|8830.4|8842.2|8830.2|8844.6|8832.6|8842.2|8830.2|0
1619724600000|2021-04-29 19:30:00|8842.3|8830.3|8844.7|8832.7|8846.7|8834.7|8842|8830|0
1619724900000|2021-04-29 19:35:00|8844.6|8832.6|8844.7|8832.7|8844.9|8832.9|8842.5|8830.5|0
1619725200000|2021-04-29 19:40:00|8842.7|8830.7|8845.1|8833.1|8847.1|8835.1|8842.7|8830.7|0
1619725500000|2021-04-29 19:45:00|8847|8835|8849.2|8837.2|8851.7|8839.7|8845|8833|0
1619725800000|2021-04-29 19:50:00|8847.3|8835.3|8850.5|8838.5|8850.8|8838.8|8846.4|8834.4|0
1619726100000|2021-04-29 19:55:00|8850.6|8838.6|8848.6|8836.6|8850.7|8838.7|8847.9|8835.9|0
1619726400000|2021-04-29 20:00:00|8849.4|8837.4|8848.7|8836.7|8851.4|8839.4|8843.9|8831.9|0
1619726700000|2021-04-29 20:05:00|8848.8|8836.8|8847.9|8835.9|8849.6|8837.6|8846.3|8834.3|0
1619727000000|2021-04-29 20:10:00|8848.3|8836.3|8842.6|8830.6|8848.3|8836.3|8842.6|8830.6|0
1619727300000|2021-04-29 20:15:00|8842.8|8830.8|8842.2|8830.2|8842.8|8830.8|8841.6|8829.6|0
1619727600000|2021-04-29 20:20:00|8842|8830|8841.9|8829.9|8842.3|8830.3|8841.7|8829.7|0
1619727900000|2021-04-29 20:25:00|8841.7|8829.7|8841.7|8829.7|8841.9|8829.9|8841.7|8829.7|0
1619728200000|2021-04-29 20:30:00|8841.5|8829.5|8843.3|8831.3|8843.8|8831.8|8840.9|8828.9|0
1619728500000|2021-04-29 20:35:00|8843.4|8831.4|8841.3|8829.3|8844.2|8832.2|8841.3|8829.3|0
1619728800000|2021-04-29 20:40:00|8841.4|8829.4|8840.9|8828.9|8841.8|8829.8|8840.9|8828.9|0
1619729100000|2021-04-29 20:45:00|8841.3|8829.3|8842.5|8830.5|8844.2|8832.2|8840.9|8828.9|0
1619729400000|2021-04-29 20:50:00|8842.4|8830.4|8842.9|8830.9|8843.3|8831.3|8841.8|8829.8|0
1619729700000|2021-04-29 20:55:00|8842.8|8830.8|8841.6|8829.6|8842.9|8830.9|8841.4|8829.4|0
1619730000000|2021-04-29 21:00:00|8842|8830|8841.2|8829.2|8842.2|8830.2|8841.2|8829.2|0
1619730300000|2021-04-29 21:05:00|8841.8|8829.8|8841.6|8829.6|8841.8|8829.8|8841.6|8829.6|0
1619730600000|2021-04-29 21:10:00|8841|8829|8841.2|8829.2|8841.8|8829.8|8841|8829|0
1619730900000|2021-04-29 21:15:00|8841|8829|8841.8|8829.8|8842|8830|8841|8829|0
1619731200000|2021-04-29 21:20:00|8841.2|8829.2|8841.6|8829.6|8841.8|8829.8|8841.2|8829.2|0
1619731500000|2021-04-29 21:25:00|8841.4|8829.4|8842|8830|8842|8830|8841.2|8829.2|0
1619731800000|2021-04-29 21:30:00|8842.2|8830.2|8842.8|8830.8|8842.8|8830.8|8842|8830|0
1619732100000|2021-04-29 21:35:00|8842.4|8830.4|8842.2|8830.2|8842.4|8830.4|8842.2|8830.2|0
1619732700000|2021-04-29 21:45:00|8842|8830|8842|8830|8842|8830|8842|8830|0
1619733000000|2021-04-29 21:50:00|8841.8|8829.8|8842|8830|8842.2|8830.2|8841.8|8829.8|0
1619733300000|2021-04-29 21:55:00|8842.2|8830.2|8842.2|8830.2|8842.4|8830.4|8841.8|8829.8|0
1619733600000|2021-04-29 22:00:00|8842.4|8830.4|8843.9|8831.9|8844.3|8832.3|8841.6|8829.6|0
1619733900000|2021-04-29 22:05:00|8844.3|8832.3|8839.3|8827.3|8844.3|8832.3|8838.6|8826.6|0
1619734200000|2021-04-29 22:10:00|8839.7|8827.7|8838.2|8826.2|8841|8829|8837.7|8825.7|0
1619734500000|2021-04-29 22:15:00|8838.6|8826.6|8839.7|8827.7|8840.2|8828.2|8838.6|8826.6|0
1619734800000|2021-04-29 22:20:00|8839.8|8827.8|8841|8829|8841.9|8829.9|8839.7|8827.7|0
1619735100000|2021-04-29 22:25:00|8841.1|8829.1|8841|8829|8841.9|8829.9|8841|8829|0
1619735700000|2021-04-29 22:35:00|8840.2|8828.2|8838.6|8826.6|8840.2|8828.2|8838.6|8826.6|0
1619736000000|2021-04-29 22:40:00|8838.7|8826.7|8839.3|8827.3|8839.7|8827.7|8838.2|8826.2|0
1619736300000|2021-04-29 22:45:00|8839.2|8827.2|8837.7|8825.7|8839.2|8827.2|8837.7|8825.7|0
1619736600000|2021-04-29 22:50:00|8837.8|8825.8|8840.2|8828.2|8840.2|8828.2|8837.7|8825.7|0
1619736900000|2021-04-29 22:55:00|8840.1|8828.1|8840.2|8828.2|8840.6|8828.6|8839.7|8827.7|0
1619737200000|2021-04-29 23:00:00|8840.6|8828.6|8839.7|8827.7|8840.6|8828.6|8839.7|8827.7|0
1619737500000|2021-04-29 23:05:00|8839.5|8827.5|8839.3|8827.3|8839.7|8827.7|8838.8|8826.8|0
1619737800000|2021-04-29 23:10:00|8839.5|8827.5|8839.7|8827.7|8840.2|8828.2|8838.6|8826.6|0
1619738100000|2021-04-29 23:15:00|8839.8|8827.8|8839.7|8827.7|8840.2|8828.2|8839.3|8827.3|0
1619738400000|2021-04-29 23:20:00|8839.8|8827.8|8840.6|8828.6|8840.6|8828.6|8839.7|8827.7|0
1619738700000|2021-04-29 23:25:00|8841|8829|8841|8829|8843|8831|8840.8|8828.8|0
1619739000000|2021-04-29 23:30:00|8841.1|8829.1|8839.3|8827.3|8841.5|8829.5|8838.6|8826.6|0
1619739300000|2021-04-29 23:35:00|8839.2|8827.2|8834.9|8822.9|8839.2|8827.2|8834.4|8822.4|0
1619739600000|2021-04-29 23:40:00|8834.8|8822.8|8832.2|8820.2|8834.8|8822.8|8831.1|8819.1|0
1619739900000|2021-04-29 23:45:00|8831.8|8819.8|8836.4|8824.4|8837.7|8825.7|8831.8|8819.8|0
1619740200000|2021-04-29 23:50:00|8836|8824|8834.9|8822.9|8836.4|8824.4|8833.5|8821.5|0
1619740500000|2021-04-29 23:55:00|8835.5|8823.5|8836.4|8824.4|8837.3|8825.3|8835.5|8823.5|0
1619740800000|2021-04-30 00:00:00|8836.5|8824.5|8835.7|8823.7|8839.7|8827.7|8835.5|8823.5|0
1619741100000|2021-04-30 00:05:00|8835.5|8823.5|8834|8822|8836|8824|8832.2|8820.2|0
1619741400000|2021-04-30 00:10:00|8834.4|8822.4|8834|8822|8834.4|8822.4|8830.7|8818.7|0
1619741700000|2021-04-30 00:15:00|8833.9|8821.9|8837.3|8825.3|8837.3|8825.3|8833|8821|0
1619742000000|2021-04-30 00:20:00|8836.5|8824.5|8838.2|8826.2|8839.5|8827.5|8835.2|8823.2|0
1619742300000|2021-04-30 00:25:00|8839.5|8827.5|8839.6|8827.6|8839.6|8827.6|8833.1|8821.1|0
1619742600000|2021-04-30 00:30:00|8839.5|8827.5|8837.5|8825.5|8839.6|8827.6|8835.4|8823.4|0
1619742900000|2021-04-30 00:35:00|8837.4|8825.4|8839.5|8827.5|8839.6|8827.6|8835.3|8823.3|0
1619743200000|2021-04-30 00:40:00|8838.7|8826.7|8839.6|8827.6|8841.7|8829.7|8837.4|8825.4|0
1619743500000|2021-04-30 00:45:00|8839.5|8827.5|8841.6|8829.6|8841.7|8829.7|8839.5|8827.5|0
1619743800000|2021-04-30 00:50:00|8841.5|8829.5|8839.4|8827.4|8841.6|8829.6|8839.4|8827.4|0
1619744100000|2021-04-30 00:55:00|8839.5|8827.5|8837.2|8825.2|8839.5|8827.5|8837.2|8825.2|0
1619744400000|2021-04-30 01:00:00|8837.3|8825.3|8837.2|8825.2|8839.4|8827.4|8834.9|8822.9|0
1619744700000|2021-04-30 01:05:00|8837.3|8825.3|8837.2|8825.2|8839.4|8827.4|8837.2|8825.2|0
1619745000000|2021-04-30 01:10:00|8837.3|8825.3|8837.3|8825.3|8839.4|8827.4|8837.2|8825.2|0
1619745300000|2021-04-30 01:15:00|8837.2|8825.2|8835.1|8823.1|8837.2|8825.2|8832.9|8820.9|0
1619745600000|2021-04-30 01:20:00|8835.9|8823.9|8835.1|8823.1|8837.2|8825.2|8835.1|8823.1|0
1619745900000|2021-04-30 01:25:00|8834.7|8822.7|8835.1|8823.1|8835.1|8823.1|8832.9|8820.9|0
1619746200000|2021-04-30 01:30:00|8835.2|8823.2|8833|8821|8837.3|8825.3|8833|8821|0
1619746500000|2021-04-30 01:35:00|8833.4|8821.4|8833.1|8821.1|8835.2|8823.2|8833|8821|0
1619746800000|2021-04-30 01:40:00|8833|8821|8828.7|8816.7|8833|8821|8828.7|8816.7|0
1619747100000|2021-04-30 01:45:00|8828.6|8816.6|8830.8|8818.8|8830.8|8818.8|8828.6|8816.6|0
1619747400000|2021-04-30 01:50:00|8830.7|8818.7|8830.8|8818.8|8832.9|8820.9|8828.6|8816.6|0
1619747700000|2021-04-30 01:55:00|8830.7|8818.7|8830.7|8818.7|8830.8|8818.8|8829.7|8817.7|0
1619748000000|2021-04-30 02:00:00|8830.3|8818.3|8826.4|8814.4|8830.7|8818.7|8826.4|8814.4|0
1619748300000|2021-04-30 02:05:00|8827.2|8815.2|8826.5|8814.5|8828.6|8816.6|8826.4|8814.4|0
1619748600000|2021-04-30 02:10:00|8826.1|8814.1|8824.4|8812.4|8826.5|8814.5|8824.3|8812.3|0
1619748900000|2021-04-30 02:15:00|8824.3|8812.3|8822.1|8810.1|8824.4|8812.4|8822.1|8810.1|0
1619749200000|2021-04-30 02:20:00|8821|8809|8819.9|8807.9|8822.1|8810.1|8819.9|8807.9|0
1619749500000|2021-04-30 02:25:00|8820.7|8808.7|8819.9|8807.9|8822|8810|8819.9|8807.9|0
1619749800000|2021-04-30 02:30:00|8820|8808|8822.2|8810.2|8824.3|8812.3|8820|8808|0
1619750100000|2021-04-30 02:35:00|8823|8811|8824.3|8812.3|8824.3|8812.3|8822.2|8810.2|0
1619750400000|2021-04-30 02:40:00|8823.5|8811.5|8822.2|8810.2|8823.5|8811.5|8822.2|8810.2|0
1619750700000|2021-04-30 02:45:00|8822.1|8810.1|8822.1|8810.1|8822.1|8810.1|8820|8808|0
1619751000000|2021-04-30 02:50:00|8821.3|8809.3|8820|8808|8822.1|8810.1|8820|8808|0
1619751300000|2021-04-30 02:55:00|8819.8|8807.8|8819.8|8807.8|8819.8|8807.8|8819.7|8807.7|0
1619751600000|2021-04-30 03:00:00|8819.7|8807.7|8817.7|8805.7|8819.8|8807.8|8817.6|8805.6|0
1619752200000|2021-04-30 03:10:00|8817.6|8805.6|8817.6|8805.6|8817.7|8805.7|8817.6|8805.6|0
1619752500000|2021-04-30 03:15:00|8817.7|8805.7|8817.6|8805.6|8817.7|8805.7|8817.6|8805.6|0
1619752800000|2021-04-30 03:20:00|8817.5|8805.5|8815.4|8803.4|8817.5|8805.5|8815.4|8803.4|0
1619753100000|2021-04-30 03:25:00|8815.5|8803.5|8817.6|8805.6|8817.6|8805.6|8815.4|8803.4|0
1619753400000|2021-04-30 03:30:00|8816.8|8804.8|8817.6|8805.6|8817.6|8805.6|8815.5|8803.5|0
1619753700000|2021-04-30 03:35:00|8817.2|8805.2|8817.7|8805.7|8817.7|8805.7|8815.5|8803.5|0
1619754000000|2021-04-30 03:40:00|8818.1|8806.1|8817.7|8805.7|8819.9|8807.9|8817.7|8805.7|0
1619754300000|2021-04-30 03:45:00|8818.5|8806.5|8821.9|8809.9|8821.9|8809.9|8818.5|8806.5|0
1619754600000|2021-04-30 03:50:00|8822.1|8810.1|8822.2|8810.2|8822.2|8810.2|8820|8808|0
1619755200000|2021-04-30 04:00:00|8823|8811|8826.5|8814.5|8826.5|8814.5|8823|8811|0
1619755500000|2021-04-30 04:05:00|8826.1|8814.1|8824.4|8812.4|8826.5|8814.5|8824.4|8812.4|0
1619755800000|2021-04-30 04:10:00|8824.3|8812.3|8820.1|8808.1|8824.3|8812.3|8820.1|8808.1|0
1619756100000|2021-04-30 04:15:00|8820.2|8808.2|8817.9|8805.9|8820.2|8808.2|8817.9|8805.9|0
1619756400000|2021-04-30 04:20:00|8818|8806|8815.7|8803.7|8818|8806|8815.7|8803.7|0
1619756700000|2021-04-30 04:25:00|8815.8|8803.8|8815.8|8803.8|8815.8|8803.8|8815.7|8803.7|0
1619757000000|2021-04-30 04:30:00|8816.9|8804.9|8817.9|8805.9|8817.9|8805.9|8815.8|8803.8|0
1619757900000|2021-04-30 04:45:00|8817.8|8805.8|8817.8|8805.8|8817.9|8805.9|8817.8|8805.8|0
1619758200000|2021-04-30 04:50:00|8817.9|8805.9|8817.9|8805.9|8817.9|8805.9|8817.8|8805.8|0
1619758500000|2021-04-30 04:55:00|8817.8|8805.8|8817.9|8805.9|8817.9|8805.9|8815.7|8803.7|0
1619758800000|2021-04-30 05:00:00|8817.8|8805.8|8820|8808|8820.1|8808.1|8817.8|8805.8|0
1619759100000|2021-04-30 05:05:00|8819.6|8807.6|8820|8808|8820.1|8808.1|8817.9|8805.9|0
1619759400000|2021-04-30 05:10:00|8819.2|8807.2|8815.7|8803.7|8820|8808|8815.6|8803.6|0
1619759700000|2021-04-30 05:15:00|8815.6|8803.6|8815.6|8803.6|8817.8|8805.8|8815.5|8803.5|0
1619760000000|2021-04-30 05:20:00|8815.7|8803.7|8813.5|8801.5|8815.7|8803.7|8813.5|8801.5|0
1619760300000|2021-04-30 05:25:00|8813.9|8801.9|8809.2|8797.2|8815.6|8803.6|8809.2|8797.2|0
1619760600000|2021-04-30 05:30:00|8809.4|8797.4|8809.1|8797.1|8809.4|8797.4|8807|8795|0
1619760900000|2021-04-30 05:35:00|8809|8797|8816.7|8804.7|8816.7|8804.7|8806.5|8794.5|0
1619761200000|2021-04-30 05:40:00|8816.8|8804.8|8814.6|8802.6|8816.8|8804.8|8814.6|8802.6|0
1619761500000|2021-04-30 05:45:00|8814.5|8802.5|8814.7|8802.7|8815.7|8803.7|8812.5|8800.5|0
1619761800000|2021-04-30 05:50:00|8815.1|8803.1|8814.7|8802.7|8816.8|8804.8|8814.6|8802.6|0
1619762100000|2021-04-30 05:55:00|8814.6|8802.6|8819.9|8807.9|8822|8810|8814.6|8802.6|0
1619762400000|2021-04-30 06:00:00|8818|8806|8828|8823|8828.5|8823.5|8818|8806|62
1619762700000|2021-04-30 06:05:00|8827.5|8822.5|8825.5|8820.5|8831.5|8826.5|8825.5|8820.5|24
1619763000000|2021-04-30 06:10:00|8823|8818|8826|8821|8830.5|8825.5|8822.5|8817.5|26
1619763300000|2021-04-30 06:15:00|8824.5|8819.5|8831|8826|8831.5|8826.5|8822|8817|19
1619763600000|2021-04-30 06:20:00|8830.5|8825.5|8826.5|8821.5|8830.5|8825.5|8826|8821|9
1619763900000|2021-04-30 06:25:00|8826|8821|8825.5|8820.5|8828|8823|8824.5|8819.5|12
1619764200000|2021-04-30 06:30:00|8824|8819|8824.5|8819.5|8825|8820|8820.5|8815.5|16
1619764500000|2021-04-30 06:35:00|8824|8819|8822|8817|8824|8819|8819|8814|10
1619764800000|2021-04-30 06:40:00|8822.5|8817.5|8820|8815|8826|8821|8820|8815|21
1619765100000|2021-04-30 06:45:00|8819|8814|8825|8820|8825|8820|8819|8814|10
1619765400000|2021-04-30 06:50:00|8824|8819|8825|8820|8826.5|8821.5|8824|8819|6
1619765700000|2021-04-30 06:55:00|8824.5|8819.5|8832|8827|8834.5|8829.5|8824|8819|51
1619766000000|2021-04-30 07:00:00|8832.5|8827.5|8828|8823|8844|8839|8826.5|8821.5|625
1619766300000|2021-04-30 07:05:00|8829|8824|8837|8832|8843|8838|8829|8824|276
1619766600000|2021-04-30 07:10:00|8837.5|8832.5|8847|8842|8848.5|8843.5|8837|8832|155
1619766900000|2021-04-30 07:15:00|8848|8843|8846|8841|8851.5|8846.5|8837|8832|219
1619767200000|2021-04-30 07:20:00|8846.5|8841.5|8851|8846|8855|8850|8837|8832|115
1619767500000|2021-04-30 07:25:00|8851.5|8846.5|8853|8848|8860|8855|8848.5|8843.5|143
1619767800000|2021-04-30 07:30:00|8853.5|8848.5|8858|8853|8866.5|8861.5|8853|8848|136
1619768100000|2021-04-30 07:35:00|8858.5|8853.5|8845.5|8840.5|8858.5|8853.5|8844.5|8839.5|111
1619768400000|2021-04-30 07:40:00|8846.5|8841.5|8847|8842|8856|8851|8846|8841|78
1619768700000|2021-04-30 07:45:00|8847.5|8842.5|8849.5|8844.5|8852|8847|8845|8840|127
1619769000000|2021-04-30 07:50:00|8850|8845|8853.5|8848.5|8855|8850|8849.5|8844.5|80
1619769300000|2021-04-30 07:55:00|8854|8849|8854.5|8849.5|8856|8851|8851|8846|65
1619769600000|2021-04-30 08:00:00|8855|8850|8849|8844|8856|8851|8849|8844|37
1619769900000|2021-04-30 08:05:00|8848.5|8843.5|8840|8835|8853|8848|8840|8835|51
1619770200000|2021-04-30 08:10:00|8839|8834|8835|8830|8840|8835|8834|8829|100
1619770500000|2021-04-30 08:15:00|8834.5|8829.5|8838|8833|8838|8833|8830|8825|72
1619770800000|2021-04-30 08:20:00|8838.5|8833.5|8841|8836|8841.5|8836.5|8834.5|8829.5|61
1619771100000|2021-04-30 08:25:00|8840.5|8835.5|8840|8835|8841|8836|8836.5|8831.5|65
1619771400000|2021-04-30 08:30:00|8840.5|8835.5|8844.5|8839.5|8844.5|8839.5|8839.5|8834.5|73
1619771700000|2021-04-30 08:35:00|8844|8839|8837.5|8832.5|8846|8841|8836.5|8831.5|49
1619772000000|2021-04-30 08:40:00|8837|8832|8842|8837|8843|8838|8835|8830|40
1619772300000|2021-04-30 08:45:00|8842.5|8837.5|8845.5|8840.5|8845.5|8840.5|8840|8835|59
1619772600000|2021-04-30 08:50:00|8846|8841|8845.5|8840.5|8851.5|8846.5|8842.5|8837.5|55
1619772900000|2021-04-30 08:55:00|8845|8840|8841.5|8836.5|8848.5|8843.5|8839|8834|63
1619773200000|2021-04-30 09:00:00|8841|8836|8848|8843|8848.5|8843.5|8840.5|8835.5|23
1619773500000|2021-04-30 09:05:00|8847.5|8842.5|8855|8850|8856.5|8851.5|8844|8839|85
1619773800000|2021-04-30 09:10:00|8855.5|8850.5|8851.5|8846.5|8856|8851|8846|8841|49
1619774100000|2021-04-30 09:15:00|8852.5|8847.5|8852|8847|8859.5|8854.5|8852|8847|92
1619774400000|2021-04-30 09:20:00|8852.5|8847.5|8852|8847|8853.5|8848.5|8847|8842|44
1619774700000|2021-04-30 09:25:00|8852.5|8847.5|8846|8841|8852.5|8847.5|8843.5|8838.5|32
1619775000000|2021-04-30 09:30:00|8845.5|8840.5|8854.5|8849.5|8855.5|8850.5|8843.5|8838.5|43
1619775300000|2021-04-30 09:35:00|8855|8850|8855|8850|8860.5|8855.5|8847|8842|140
1619775600000|2021-04-30 09:40:00|8855.5|8850.5|8861|8856|8861.5|8856.5|8850|8845|153
1619775900000|2021-04-30 09:45:00|8861.5|8856.5|8869.5|8864.5|8869.5|8864.5|8861|8856|131
1619776200000|2021-04-30 09:50:00|8869|8864|8857|8852|8870.5|8865.5|8852|8847|286
1619776500000|2021-04-30 09:55:00|8856.5|8851.5|8850.5|8845.5|8858.5|8853.5|8847|8842|103
1619776800000|2021-04-30 10:00:00|8851|8846|8846|8841|8851|8846|8844.5|8839.5|66
1619777100000|2021-04-30 10:05:00|8844.5|8839.5|8841|8836|8844.5|8839.5|8836.5|8831.5|94
1619777400000|2021-04-30 10:10:00|8840.5|8835.5|8839.5|8834.5|8841|8836|8836|8831|68
1619777700000|2021-04-30 10:15:00|8838.5|8833.5|8836|8831|8839|8834|8829.5|8824.5|87
1619778000000|2021-04-30 10:20:00|8836.5|8831.5|8836.5|8831.5|8839|8834|8831.5|8826.5|14
1619778300000|2021-04-30 10:25:00|8836|8831|8840|8835|8841.5|8836.5|8836|8831|35
1619778600000|2021-04-30 10:30:00|8840.5|8835.5|8846|8841|8846|8841|8833|8828|140
1619778900000|2021-04-30 10:35:00|8845.5|8840.5|8847|8842|8851|8846|8843|8838|79
1619779200000|2021-04-30 10:40:00|8846.5|8841.5|8840|8835|8847.5|8842.5|8840|8835|52
1619779500000|2021-04-30 10:45:00|8840.5|8835.5|8832.5|8827.5|8840.5|8835.5|8831.5|8826.5|93
1619779800000|2021-04-30 10:50:00|8833|8828|8823|8818|8833|8828|8820|8815|118
1619780100000|2021-04-30 10:55:00|8823.5|8818.5|8828|8823|8830|8825|8820|8815|75
1619780400000|2021-04-30 11:00:00|8827|8822|8830|8825|8834|8829|8826|8821|60
1619780700000|2021-04-30 11:05:00|8830.5|8825.5|8833|8828|8834|8829|8828.5|8823.5|23
1619781000000|2021-04-30 11:10:00|8832.5|8827.5|8836|8831|8836.5|8831.5|8830|8825|31
1619781300000|2021-04-30 11:15:00|8836.5|8831.5|8830|8825|8838.5|8833.5|8829.5|8824.5|36
1619781600000|2021-04-30 11:20:00|8830.5|8825.5|8829|8824|8831.5|8826.5|8827|8822|108
1619781900000|2021-04-30 11:25:00|8829.5|8824.5|8830|8825|8833|8828|8827|8822|30
1619782200000|2021-04-30 11:30:00|8830.5|8825.5|8837|8832|8839|8834|8829|8824|29
1619782500000|2021-04-30 11:35:00|8837.5|8832.5|8839.5|8834.5|8840.5|8835.5|8836.5|8831.5|77
1619782800000|2021-04-30 11:40:00|8839|8834|8842|8837|8842.5|8837.5|8838|8833|47
1619783100000|2021-04-30 11:45:00|8842.5|8837.5|8848.5|8843.5|8851|8846|8842|8837|69
1619783400000|2021-04-30 11:50:00|8848|8843|8852.5|8847.5|8853|8848|8847|8842|64
1619783700000|2021-04-30 11:55:00|8853|8848|8855|8850|8855|8850|8847.5|8842.5|35
1619784000000|2021-04-30 12:00:00|8855.5|8850.5|8849.5|8844.5|8857|8852|8849.5|8844.5|83
1619784300000|2021-04-30 12:05:00|8849|8844|8851.5|8846.5|8852.5|8847.5|8845.5|8840.5|81
1619784600000|2021-04-30 12:10:00|8852.5|8847.5|8854|8849|8856|8851|8851.5|8846.5|41
1619784900000|2021-04-30 12:15:00|8854.5|8849.5|8859.5|8854.5|8860.5|8855.5|8854|8849|50
1619785200000|2021-04-30 12:20:00|8860|8855|8860.5|8855.5|8862.5|8857.5|8856.5|8851.5|62
1619785500000|2021-04-30 12:25:00|8861.5|8856.5|8861|8856|8863.5|8858.5|8860|8855|84
1619785800000|2021-04-30 12:30:00|8862|8857|8863|8858|8865|8860|8859.5|8854.5|97
1619786100000|2021-04-30 12:35:00|8863.5|8858.5|8857|8852|8863.5|8858.5|8853.5|8848.5|138
1619786400000|2021-04-30 12:40:00|8856.5|8851.5|8858|8853|8860.5|8855.5|8855|8850|67
1619786700000|2021-04-30 12:45:00|8858.5|8853.5|8861|8856|8865.5|8860.5|8857.5|8852.5|46
1619787000000|2021-04-30 12:50:00|8861.5|8856.5|8865.5|8860.5|8866.5|8861.5|8861|8856|29
1619787300000|2021-04-30 12:55:00|8867|8862|8866|8861|8868|8863|8863.5|8858.5|45
1619787600000|2021-04-30 13:00:00|8865.5|8860.5|8858|8853|8865.5|8860.5|8853.5|8848.5|87
1619787900000|2021-04-30 13:05:00|8858.5|8853.5|8848|8843|8858.5|8853.5|8847.5|8842.5|86
1619788200000|2021-04-30 13:10:00|8848.5|8843.5|8856.5|8851.5|8857|8852|8848|8843|33
1619788500000|2021-04-30 13:15:00|8857|8852|8853|8848|8857|8852|8851.5|8846.5|21
1619788800000|2021-04-30 13:20:00|8852.5|8847.5|8854|8849|8854|8849|8849|8844|62
1619789100000|2021-04-30 13:25:00|8853.5|8848.5|8855|8850|8855.5|8850.5|8850.5|8845.5|58
1619789400000|2021-04-30 13:30:00|8855.5|8850.5|8870.5|8865.5|8870.5|8865.5|8847.5|8842.5|137
1619789700000|2021-04-30 13:35:00|8870|8865|8864|8859|8870.5|8865.5|8861|8856|123
1619790000000|2021-04-30 13:40:00|8863.5|8858.5|8860|8855|8867|8862|8860|8855|38
1619790300000|2021-04-30 13:45:00|8860.5|8855.5|8868.5|8863.5|8868.5|8863.5|8860|8855|99
1619790600000|2021-04-30 13:50:00|8869.5|8864.5|8867|8862|8871|8866|8865.5|8860.5|110
1619790900000|2021-04-30 13:55:00|8867.5|8862.5|8871|8866|8872|8867|8865|8860|57
1619791200000|2021-04-30 14:00:00|8870.5|8865.5|8870.5|8865.5|8872.5|8867.5|8865.5|8860.5|97
1619791500000|2021-04-30 14:05:00|8871|8866|8865|8860|8873.5|8868.5|8865|8860|83
1619791800000|2021-04-30 14:10:00|8865.5|8860.5|8859|8854|8867|8862|8855.5|8850.5|66
1619792100000|2021-04-30 14:15:00|8858.5|8853.5|8859.5|8854.5|8860|8855|8852.5|8847.5|100
1619792400000|2021-04-30 14:20:00|8860|8855|8857.5|8852.5|8861.5|8856.5|8854.5|8849.5|79
1619792700000|2021-04-30 14:25:00|8858|8853|8861.5|8856.5|8864|8859|8855.5|8850.5|69
1619793000000|2021-04-30 14:30:00|8861|8856|8855.5|8850.5|8863.5|8858.5|8854.5|8849.5|118
1619793300000|2021-04-30 14:35:00|8856|8851|8853|8848|8859.5|8854.5|8842.5|8837.5|125
1619793600000|2021-04-30 14:40:00|8852.5|8847.5|8847.5|8842.5|8855.5|8850.5|8847.5|8842.5|108
1619793900000|2021-04-30 14:45:00|8848|8843|8845|8840|8851|8846|8844.5|8839.5|68
1619794200000|2021-04-30 14:50:00|8844.5|8839.5|8853.5|8848.5|8853.5|8848.5|8844|8839|62
1619794500000|2021-04-30 14:55:00|8853|8848|8854.5|8849.5|8857.5|8852.5|8851.5|8846.5|112
1619794800000|2021-04-30 15:00:00|8853|8848|8846|8841|8855|8850|8846|8841|271
1619795100000|2021-04-30 15:05:00|8845.5|8840.5|8839.5|8834.5|8848.5|8843.5|8836.5|8831.5|170
1619795400000|2021-04-30 15:10:00|8839|8834|8840.5|8835.5|8842.5|8837.5|8836.5|8831.5|174
1619795700000|2021-04-30 15:15:00|8840|8835|8839.5|8834.5|8840|8835|8835|8830|153
1619796000000|2021-04-30 15:20:00|8839|8834|8843|8838|8843.5|8838.5|8835.5|8830.5|233
1619796300000|2021-04-30 15:25:00|8842.5|8837.5|8836.5|8831.5|8843.5|8838.5|8833|8828|760
1619796600000|2021-04-30 15:30:00|8825.4|8819.4|8813.4|8806.4|8825.4|8819.4|8810.4|8804.4|850
1619796900000|2021-04-30 15:35:00|8814.4|8807.4|8817.4|8810.4|8817.4|8811.4|8812.4|8805.4|197
1619797200000|2021-04-30 15:40:00|8816.4|8809.4|8817.4|8811.4|8820.4|8814.4|8815.4|8809.4|39
1619797500000|2021-04-30 15:45:00|8816.4|8810.4|8816.4|8810.4|8819.4|8812.4|8815.4|8809.4|76
1619797800000|2021-04-30 15:50:00|8817.4|8809.4|8815.4|8808.4|8817.4|8810.4|8811.4|8805.4|39
1619798100000|2021-04-30 15:55:00|8816.4|8809.4|8814.4|8808.4|8818.4|8812.4|8814.4|8807.4|31
1619798400000|2021-04-30 16:00:00|8815.4|8807.4|8813.4|8806.4|8817.4|8810.4|8812.4|8805.4|25
1619798700000|2021-04-30 16:05:00|8812.4|8807.4|8813.4|8807.4|8816.4|8809.4|8812.4|8805.4|12
1619799000000|2021-04-30 16:10:00|8814.4|8808.4|8815.4|8808.4|8817.4|8811.4|8814.4|8807.4|10
1619799300000|2021-04-30 16:15:00|8814.4|8807.4|8812.4|8806.4|8815.4|8808.4|8811.4|8805.4|19
1619799600000|2021-04-30 16:20:00|8811.4|8805.4|8815.4|8809.4|8818.4|8811.4|8811.4|8805.4|20
1619799900000|2021-04-30 16:25:00|8816.4|8810.4|8818.4|8811.4|8818.4|8812.4|8816.4|8809.4|5
1619800200000|2021-04-30 16:30:00|8817.4|8810.4|8819.4|8812.4|8819.4|8813.4|8815.4|8808.4|9
1619800500000|2021-04-30 16:35:00|8818.4|8813.4|8819.4|8812.4|8819.4|8813.4|8817.4|8810.4|4
1619800800000|2021-04-30 16:40:00|8818.4|8811.4|8817.4|8810.4|8819.4|8812.4|8816.4|8809.4|13
1619801100000|2021-04-30 16:45:00|8818.4|8811.4|8818.4|8812.4|8819.4|8812.4|8815.4|8808.4|1
1619801400000|2021-04-30 16:50:00|8819.4|8811.4|8813.4|8806.4|8820.4|8813.4|8813.4|8806.4|25
1619801700000|2021-04-30 16:55:00|8812.4|8807.4|8817.4|8810.4|8818.4|8810.4|8811.4|8805.4|15
1619802000000|2021-04-30 17:00:00|8816.4|8809.4|8815.4|8808.4|8817.4|8810.4|8814.4|8807.4|0
1619802300000|2021-04-30 17:05:00|8816.4|8809.4|8820.4|8812.4|8820.4|8812.4|8814.4|8807.4|3
1619802600000|2021-04-30 17:10:00|8819.4|8811.4|8815.4|8808.4|8819.4|8812.4|8813.4|8807.4|10
1619802900000|2021-04-30 17:15:00|8816.4|8809.4|8816.4|8809.4|8817.4|8810.4|8813.4|8806.4|5
1619803200000|2021-04-30 17:20:00|8815.4|8810.4|8818.4|8811.4|8818.4|8811.4|8814.4|8807.4|5
1619803500000|2021-04-30 17:25:00|8819.4|8812.4|8821.4|8814.4|8821.4|8814.4|8818.4|8812.4|4
1619803800000|2021-04-30 17:30:00|8822.4|8815.4|8822.4|8815.4|8823.4|8816.4|8820.4|8813.4|12
1619804100000|2021-04-30 17:35:00|8821.4|8814.4|8821.4|8814.4|8821.4|8814.4|8819.4|8812.4|0
1619804400000|2021-04-30 17:40:00|8820.4|8813.4|8816.4|8809.4|8820.4|8813.4|8816.4|8809.4|3
1619804700000|2021-04-30 17:45:00|8815.4|8808.4|8808.4|8801.4|8816.4|8809.4|8807.4|8801.4|39
1619805000000|2021-04-30 17:50:00|8807.4|8800.4|8802.4|8795.4|8808.4|8801.4|8799.4|8793.4|17
1619805300000|2021-04-30 17:55:00|8800.4|8793.4|8803.3|8791.3|8803.3|8794.4|8794.4|8787.4|18
1619805600000|2021-04-30 18:00:00|8803.2|8791.2|8800.9|8788.9|8807.8|8795.8|8800.9|8788.9|0
1619805900000|2021-04-30 18:05:00|8801.1|8789.1|8805.5|8793.5|8807.6|8795.6|8800.9|8788.9|0
1619806200000|2021-04-30 18:10:00|8805.4|8793.4|8810.9|8798.9|8810.9|8798.9|8803.3|8791.3|0
1619806500000|2021-04-30 18:15:00|8811.8|8799.8|8812|8800|8814|8802|8809.5|8797.5|0
1619806800000|2021-04-30 18:20:00|8812.1|8800.1|8808|8796|8814|8802|8807.7|8795.7|0
1619807100000|2021-04-30 18:25:00|8808.1|8796.1|8812.4|8800.4|8812.7|8800.7|8805.7|8793.7|0
1619807400000|2021-04-30 18:30:00|8810.5|8798.5|8812.3|8800.3|8812.5|8800.5|8810.2|8798.2|0
1619807700000|2021-04-30 18:35:00|8810.4|8798.4|8810.2|8798.2|8812.6|8800.6|8810.2|8798.2|0
1619808000000|2021-04-30 18:40:00|8810.3|8798.3|8814.9|8802.9|8814.9|8802.9|8810.2|8798.2|0
1619808300000|2021-04-30 18:45:00|8813|8801|8810.4|8798.4|8813|8801|8808.5|8796.5|0
1619808600000|2021-04-30 18:50:00|8808.5|8796.5|8808.8|8796.8|8810.8|8798.8|8806.2|8794.2|0
1619808900000|2021-04-30 18:55:00|8808.9|8796.9|8802.5|8790.5|8811.1|8799.1|8802.3|8790.3|0
1619809200000|2021-04-30 19:00:00|8802.6|8790.6|8800.5|8788.5|8809.4|8797.4|8800.3|8788.3|0
1619809500000|2021-04-30 19:05:00|8800.6|8788.6|8795.4|8783.4|8802.8|8790.8|8793.5|8781.5|0
1619809800000|2021-04-30 19:10:00|8793.5|8781.5|8793.7|8781.7|8798.1|8786.1|8793.4|8781.4|0
1619810100000|2021-04-30 19:15:00|8793.6|8781.6|8793.9|8781.9|8796.1|8784.1|8791.6|8779.6|0
1619810400000|2021-04-30 19:20:00|8793.8|8781.8|8804.8|8792.8|8805|8793|8793.8|8781.8|0
1619810700000|2021-04-30 19:25:00|8804.9|8792.9|8807.7|8795.7|8809.7|8797.7|8804.8|8792.8|0
1619811000000|2021-04-30 19:30:00|8807.8|8795.8|8801.3|8789.3|8809.9|8797.9|8799.1|8787.1|0
1619811300000|2021-04-30 19:35:00|8801.2|8789.2|8803.1|8791.1|8807.7|8795.7|8801.2|8789.2|0
1619811600000|2021-04-30 19:40:00|8803|8791|8796|8784|8803.1|8791.1|8796|8784|0
1619811900000|2021-04-30 19:45:00|8795.9|8783.9|8805|8793|8805.2|8793.2|8793.2|8781.2|0
1619812200000|2021-04-30 19:50:00|8804.9|8792.9|8803.9|8791.9|8804.9|8792.9|8800.4|8788.4|0
1619812500000|2021-04-30 19:55:00|8804.1|8792.1|8820.9|8808.9|8820.9|8808.9|8803.8|8791.8|0
1619812800000|2021-04-30 20:00:00|8821|8809|8825.5|8813.5|8827.7|8815.7|8819.5|8807.5|0
1619813100000|2021-04-30 20:05:00|8825.9|8813.9|8825|8813|8825.9|8813.9|8824.1|8812.1|0
1619813400000|2021-04-30 20:10:00|8825.1|8813.1|8826.6|8814.6|8827.9|8815.9|8825.1|8813.1|0
1619813700000|2021-04-30 20:15:00|8826|8814|8826|8814|8826.6|8814.6|8826|8814|0
1619814000000|2021-04-30 20:20:00|8825.6|8813.6|8826.6|8814.6|8827.2|8815.2|8825.6|8813.6|0
1619814300000|2021-04-30 20:25:00|8826.4|8814.4|8826.8|8814.8|8827.6|8815.6|8826.4|8814.4|0
1619814600000|2021-04-30 20:30:00|8826.7|8814.7|8826.8|8814.8|8827.4|8815.4|8825|8813|0
1619814900000|2021-04-30 20:35:00|8826.9|8814.9|8826.6|8814.6|8828.3|8816.3|8825.9|8813.9|0
1619815200000|2021-04-30 20:40:00|8827|8815|8827.9|8815.9|8828.4|8816.4|8825.5|8813.5|0
1619815500000|2021-04-30 20:45:00|8828|8816|8827|8815|8828.4|8816.4|8826.6|8814.6|0
1619815800000|2021-04-30 20:50:00|8826.6|8814.6|8825.9|8813.9|8827.5|8815.5|8825.9|8813.9|0
1619816100000|2021-04-30 20:55:00|8826|8814|8825.2|8813.2|8826.8|8814.8|8822.6|8810.6|0
1619816400000|2021-04-30 21:00:00|8825.8|8813.8|8825.8|8813.8|8825.8|8813.8|8825.8|8813.8|0
1619992800000|2021-05-02 22:00:00|8836.1|8824.1|8835.7|8823.7|8837.9|8825.9|8835.7|8823.7|0
1619993100000|2021-05-02 22:05:00|8835.9|8823.9|8834.2|8822.2|8836.8|8824.8|8832.2|8820.2|0
1619993400000|2021-05-02 22:10:00|8834.1|8822.1|8831.7|8819.7|8835.5|8823.5|8831.3|8819.3|0
1619993700000|2021-05-02 22:15:00|8831.5|8819.5|8833.1|8821.1|8833.7|8821.7|8831.3|8819.3|0
1619994000000|2021-05-02 22:20:00|8833.7|8821.7|8834.6|8822.6|8835|8823|8833.1|8821.1|0
1619994300000|2021-05-02 22:25:00|8834.2|8822.2|8837.5|8825.5|8837.9|8825.9|8833.7|8821.7|0
1619994600000|2021-05-02 22:30:00|8837.7|8825.7|8838.4|8826.4|8838.4|8826.4|8837.5|8825.5|0
1619994900000|2021-05-02 22:35:00|8838.6|8826.6|8833.1|8821.1|8839.3|8827.3|8832.9|8820.9|0
1619995200000|2021-05-02 22:40:00|8833.5|8821.5|8833.5|8821.5|8835.8|8823.8|8832.9|8820.9|0
1619995500000|2021-05-02 22:45:00|8833.6|8821.6|8832.4|8820.4|8834|8822|8832|8820|0
1619995800000|2021-05-02 22:50:00|8832.5|8820.5|8832.4|8820.4|8832.9|8820.9|8831.1|8819.1|0
1619996100000|2021-05-02 22:55:00|8832.5|8820.5|8833.5|8821.5|8833.5|8821.5|8832.4|8820.4|0
1619996400000|2021-05-02 23:00:00|8833.6|8821.6|8833.5|8821.5|8834|8822|8833.5|8821.5|0
1619996700000|2021-05-02 23:05:00|8833.6|8821.6|8834|8822|8834|8822|8832.9|8820.9|0
1619997000000|2021-05-02 23:10:00|8834.2|8822.2|8834.4|8822.4|8835.3|8823.3|8834|8822|0
1619997300000|2021-05-02 23:15:00|8834.2|8822.2|8834|8822|8835.8|8823.8|8833.5|8821.5|0
1619997600000|2021-05-02 23:20:00|8834.2|8822.2|8834.9|8822.9|8835.3|8823.3|8834|8822|0
1619997900000|2021-05-02 23:25:00|8835.1|8823.1|8833.5|8821.5|8835.1|8823.1|8833.5|8821.5|0
1619998200000|2021-05-02 23:30:00|8833.6|8821.6|8835.3|8823.3|8835.3|8823.3|8833.5|8821.5|0
1619998500000|2021-05-02 23:35:00|8835.1|8823.1|8834.9|8822.9|8835.1|8823.1|8834|8822|0
1619998800000|2021-05-02 23:40:00|8835.1|8823.1|8835.3|8823.3|8835.3|8823.3|8834.9|8822.9|0
1619999100000|2021-05-02 23:45:00|8835.5|8823.5|8836.2|8824.2|8836.7|8824.7|8835.3|8823.3|0
1619999400000|2021-05-02 23:50:00|8836.4|8824.4|8835.4|8823.4|8836.7|8824.7|8835.4|8823.4|0
1619999700000|2021-05-02 23:55:00|8835.8|8823.8|8835.8|8823.8|8836|8824|8834.9|8822.9|0
1620000000000|2021-05-03 00:00:00|8835.9|8823.9|8836.3|8824.3|8836.7|8824.7|8834.9|8822.9|0
1620000300000|2021-05-03 00:05:00|8836.5|8824.5|8836.7|8824.7|8837.2|8825.2|8835.8|8823.8|0
1620000600000|2021-05-03 00:10:00|8836.5|8824.5|8842.5|8830.5|8842.5|8830.5|8836.5|8824.5|0
1620000900000|2021-05-03 00:15:00|8842.1|8830.1|8852.3|8840.3|8852.3|8840.3|8842.1|8830.1|0
1620001200000|2021-05-03 00:20:00|8852.2|8840.2|8850.2|8838.2|8852.2|8840.2|8850.1|8838.1|0
1620001500000|2021-05-03 00:25:00|8850.9|8838.9|8852.2|8840.2|8854.3|8842.3|8850.1|8838.1|0
1620001800000|2021-05-03 00:30:00|8853|8841|8856.2|8844.2|8857.3|8845.3|8853|8841|0
1620002100000|2021-05-03 00:35:00|8856.6|8844.6|8858.4|8846.4|8858.4|8846.4|8856.2|8844.2|0
1620002400000|2021-05-03 00:40:00|8858.3|8846.3|8860.4|8848.4|8860.4|8848.4|8856|8844|0
1620002700000|2021-05-03 00:45:00|8860.3|8848.3|8860.4|8848.4|8860.4|8848.4|8858.2|8846.2|0
1620003000000|2021-05-03 00:50:00|8860|8848|8860.4|8848.4|8860.4|8848.4|8858.3|8846.3|0
1620003300000|2021-05-03 00:55:00|8860.5|8848.5|8860.4|8848.4|8860.5|8848.5|8860.4|8848.4|0
1620003600000|2021-05-03 01:00:00|8860.3|8848.3|8858.2|8846.2|8860.3|8848.3|8858.1|8846.1|0
1620003900000|2021-05-03 01:05:00|8858.1|8846.1|8856|8844|8858.1|8846.1|8856|8844|0
1620004200000|2021-05-03 01:10:00|8856.1|8844.1|8856.1|8844.1|8858.2|8846.2|8856|8844|0
1620004500000|2021-05-03 01:15:00|8856.5|8844.5|8858.3|8846.3|8860.5|8848.5|8856.1|8844.1|0
1620004800000|2021-05-03 01:20:00|8858.7|8846.7|8858.3|8846.3|8860.4|8848.4|8856|8844|0
1620005100000|2021-05-03 01:25:00|8858.2|8846.2|8853.9|8841.9|8858.2|8846.2|8853.8|8841.8|0
1620005400000|2021-05-03 01:30:00|8833|8821|8826.5|8814.5|8833|8821|8826.5|8814.5|0
1620005700000|2021-05-03 01:35:00|8826.6|8814.6|8828.7|8816.7|8828.7|8816.7|8824.4|8812.4|0
1620006000000|2021-05-03 01:40:00|8828.3|8816.3|8824.5|8812.5|8828.3|8816.3|8824.4|8812.4|0
1620006300000|2021-05-03 01:45:00|8845.4|8833.4|8841.1|8829.1|8845.4|8833.4|8838.9|8826.9|0
1620006600000|2021-05-03 01:50:00|8841|8829|8841.1|8829.1|8841.2|8829.2|8838.9|8826.9|0
1620006900000|2021-05-03 01:55:00|8841|8829|8838.9|8826.9|8841|8829|8838.8|8826.8|0
1620007200000|2021-05-03 02:00:00|8838.8|8826.8|8836.7|8824.7|8838.9|8826.9|8834.5|8822.5|0
1620007500000|2021-05-03 02:05:00|8835.9|8823.9|8834.5|8822.5|8835.9|8823.9|8832.3|8820.3|0
1620007800000|2021-05-03 02:10:00|8834.4|8822.4|8834.4|8822.4|8834.5|8822.5|8832.3|8820.3|0
1620008100000|2021-05-03 02:15:00|8833.4|8821.4|8834.5|8822.5|8834.5|8822.5|8832.3|8820.3|0
1620008400000|2021-05-03 02:20:00|8835.3|8823.3|8838.8|8826.8|8838.8|8826.8|8835.3|8823.3|0
1620008700000|2021-05-03 02:25:00|8838.7|8826.7|8838.8|8826.8|8838.8|8826.8|8836.6|8824.6|0
1620009000000|2021-05-03 02:30:00|8838.7|8826.7|8838.7|8826.7|8840.9|8828.9|8838.7|8826.7|0
1620009600000|2021-05-03 02:40:00|8838.6|8826.6|8836.6|8824.6|8838.6|8826.6|8836.5|8824.5|0
1620010200000|2021-05-03 02:50:00|8835.5|8823.5|8834.5|8822.5|8836.7|8824.7|8834.4|8822.4|0
1620010500000|2021-05-03 02:55:00|8835.3|8823.3|8836.6|8824.6|8836.6|8824.6|8834.5|8822.5|0
1620010800000|2021-05-03 03:00:00|8836.7|8824.7|8843.7|8831.7|8843.8|8831.8|8836.6|8824.6|0
1620011100000|2021-05-03 03:05:00|8841.6|8829.6|8841.6|8829.6|8842.7|8830.7|8841.5|8829.5|0
1620011400000|2021-05-03 03:10:00|8842|8830|8843.7|8831.7|8843.7|8831.7|8842|8830|0
1620011700000|2021-05-03 03:15:00|8843.3|8831.3|8841.6|8829.6|8843.7|8831.7|8841.6|8829.6|0
1620012000000|2021-05-03 03:20:00|8842.4|8830.4|8839.4|8827.4|8843.7|8831.7|8839.3|8827.3|0
1620012300000|2021-05-03 03:25:00|8839.8|8827.8|8841.5|8829.5|8841.5|8829.5|8839.8|8827.8|0
1620012600000|2021-05-03 03:30:00|8840.7|8828.7|8841.5|8829.5|8841.5|8829.5|8839.3|8827.3|0
1620012900000|2021-05-03 03:35:00|8840.7|8828.7|8839.4|8827.4|8841.5|8829.5|8839.4|8827.4|0
1620013200000|2021-05-03 03:40:00|8839.8|8827.8|8841.6|8829.6|8841.6|8829.6|8839.8|8827.8|0
1620013500000|2021-05-03 03:45:00|8841.5|8829.5|8841.4|8829.4|8841.6|8829.6|8839.4|8827.4|0
1620013800000|2021-05-03 03:50:00|8841|8829|8843.5|8831.5|8843.5|8831.5|8840.3|8828.3|0
1620014100000|2021-05-03 03:55:00|8843.1|8831.1|8842.5|8830.5|8843.5|8831.5|8841.4|8829.4|0
1620014400000|2021-05-03 04:00:00|8842.9|8830.9|8841.4|8829.4|8843.5|8831.5|8841.4|8829.4|0
1620014700000|2021-05-03 04:05:00|8841.3|8829.3|8840.3|8828.3|8841.3|8829.3|8839.2|8827.2|0
1620015000000|2021-05-03 04:10:00|8840.7|8828.7|8837.1|8825.1|8841.3|8829.3|8837.1|8825.1|0
1620015300000|2021-05-03 04:15:00|8837.2|8825.2|8837.2|8825.2|8837.2|8825.2|8837.1|8825.1|0
1620015600000|2021-05-03 04:20:00|8837.1|8825.1|8837.1|8825.1|8837.1|8825.1|8837.1|8825.1|0
1620015900000|2021-05-03 04:25:00|8837|8825|8837.1|8825.1|8837.1|8825.1|8836|8824|0
1620016200000|2021-05-03 04:30:00|8837|8825|8834.9|8822.9|8837|8825|8834.9|8822.9|0
1620016500000|2021-05-03 04:35:00|8835|8823|8834.9|8822.9|8835|8823|8834.9|8822.9|0
1620016800000|2021-05-03 04:40:00|8835|8823|8837.1|8825.1|8837.1|8825.1|8834.9|8822.9|0
1620017100000|2021-05-03 04:45:00|8837|8825|8837|8825|8837.1|8825.1|8837|8825|0
1620017400000|2021-05-03 04:50:00|8837.4|8825.4|8841.3|8829.3|8841.3|8829.3|8837.4|8825.4|0
1620017700000|2021-05-03 04:55:00|8842.1|8830.1|8843.4|8831.4|8843.4|8831.4|8842.1|8830.1|0
1620018000000|2021-05-03 05:00:00|8843|8831|8841.2|8829.2|8843.4|8831.4|8841.2|8829.2|0
1620018300000|2021-05-03 05:05:00|8840.4|8828.4|8841.2|8829.2|8841.2|8829.2|8839.1|8827.1|0
1620018600000|2021-05-03 05:10:00|8841.1|8829.1|8842.9|8830.9|8842.9|8830.9|8839|8827|0
1620018900000|2021-05-03 05:15:00|8843|8831|8842.9|8830.9|8843|8831|8842.9|8830.9|0
1620019200000|2021-05-03 05:20:00|8843.7|8831.7|8844|8832|8845.1|8833.1|8842.9|8830.9|0
1620019500000|2021-05-03 05:25:00|8844.3|8832.3|8845.1|8833.1|8845.1|8833.1|8842.9|8830.9|0
1620019800000|2021-05-03 05:30:00|8844.3|8832.3|8840.8|8828.8|8844.3|8832.3|8840.7|8828.7|0
1620020100000|2021-05-03 05:35:00|8840.7|8828.7|8838.7|8826.7|8840.8|8828.8|8838.5|8826.5|0
1620020400000|2021-05-03 05:40:00|8838.8|8826.8|8838.8|8826.8|8840.9|8828.9|8838.7|8826.7|0
1620020700000|2021-05-03 05:45:00|8838.9|8826.9|8841|8829|8841|8829|8838.8|8826.8|0
1620021000000|2021-05-03 05:50:00|8840.9|8828.9|8838.8|8826.8|8840.9|8828.9|8838.8|8826.8|0
1620021300000|2021-05-03 05:55:00|8838.9|8826.9|8836.7|8824.7|8838.9|8826.9|8836.7|8824.7|0
1620021600000|2021-05-03 06:00:00|8836.4|8824.4|8816.9|8811.9|8836.6|8824.9|8816.4|8811.4|21
1620021900000|2021-05-03 06:05:00|8817.4|8812.4|8822.9|8817.9|8823.4|8818.4|8817.4|8812.4|5
1620022200000|2021-05-03 06:10:00|8823.4|8818.4|8823.4|8818.4|8823.9|8818.9|8820.4|8815.4|2
1620022500000|2021-05-03 06:15:00|8822.9|8817.9|8821.4|8816.4|8822.9|8817.9|8819.4|8814.4|9
1620022800000|2021-05-03 06:20:00|8821.9|8816.9|8824.9|8819.9|8825.9|8820.9|8821.9|8816.9|5
1620023100000|2021-05-03 06:25:00|8824.4|8819.4|8827.4|8822.4|8827.4|8822.4|8824.4|8819.4|6
1620023400000|2021-05-03 06:30:00|8826.9|8821.9|8826.9|8821.9|8827.4|8822.4|8825.4|8820.4|9
1620023700000|2021-05-03 06:35:00|8826.4|8821.4|8820.9|8815.9|8826.4|8821.4|8820.9|8815.9|6
1620024000000|2021-05-03 06:40:00|8820.4|8815.4|8822.4|8817.4|8824.9|8819.9|8819.9|8814.9|31
1620024300000|2021-05-03 06:45:00|8823.9|8818.9|8827.4|8822.4|8827.4|8822.4|8823.9|8818.9|21
1620024600000|2021-05-03 06:50:00|8826.9|8821.9|8824.9|8819.9|8827.4|8822.4|8823.9|8818.9|14
1620024900000|2021-05-03 06:55:00|8824.4|8819.4|8832.9|8827.9|8836.4|8831.4|8822.4|8817.4|114
1620025200000|2021-05-03 07:00:00|8833.4|8828.4|8817.9|8812.9|8833.4|8828.4|8811.4|8806.4|350
1620025500000|2021-05-03 07:05:00|8817.4|8812.4|8833.9|8828.9|8836.9|8831.9|8812.9|8807.9|151
1620025800000|2021-05-03 07:10:00|8833.4|8828.4|8829.4|8824.4|8839.4|8834.4|8824.4|8819.4|201
1620026100000|2021-05-03 07:15:00|8828.9|8823.9|8832.4|8827.4|8835.9|8830.9|8825.4|8820.4|151
1620026400000|2021-05-03 07:20:00|8832.9|8827.9|8859.4|8854.4|8860.4|8855.4|8831.4|8826.4|206
1620026700000|2021-05-03 07:25:00|8859.9|8854.9|8858.4|8853.4|8864.4|8859.4|8852.4|8847.4|127
1620027000000|2021-05-03 07:30:00|8858.9|8853.9|8857.4|8852.4|8866.4|8861.4|8857.4|8852.4|84
1620027300000|2021-05-03 07:35:00|8856.9|8851.9|8853.4|8848.4|8859.9|8854.9|8852.9|8847.9|46
1620027600000|2021-05-03 07:40:00|8852.8|8847.8|8851.8|8846.8|8858.8|8853.8|8849.8|8844.8|38
1620027900000|2021-05-03 07:45:00|8852.3|8847.3|8869.3|8864.3|8872.3|8867.3|8852.3|8847.3|97
1620028200000|2021-05-03 07:50:00|8868.8|8863.8|8872.8|8867.8|8872.8|8867.8|8861.8|8856.8|108
1620028500000|2021-05-03 07:55:00|8872.3|8867.3|8870.8|8865.8|8874.8|8869.8|8869.8|8864.8|52
1620028800000|2021-05-03 08:00:00|8871.3|8866.3|8860.3|8855.3|8872.3|8867.3|8860.3|8855.3|48
1620029100000|2021-05-03 08:05:00|8860.8|8855.8|8862.8|8857.8|8864.3|8859.3|8858.8|8853.8|57
1620029400000|2021-05-03 08:10:00|8862.3|8857.3|8854.3|8849.3|8865.8|8860.8|8854.3|8849.3|69
1620029700000|2021-05-03 08:15:00|8854.8|8849.8|8856.8|8851.8|8858.8|8853.8|8853.3|8848.3|48
1620030000000|2021-05-03 08:20:00|8856.3|8851.3|8849.8|8844.8|8858.8|8853.8|8849.8|8844.8|43
1620030300000|2021-05-03 08:25:00|8850.3|8845.3|8854.8|8849.8|8856.8|8851.8|8849.8|8844.8|45
1620030600000|2021-05-03 08:30:00|8854.3|8849.3|8853.8|8848.8|8858.3|8853.3|8852.8|8847.8|60
1620030900000|2021-05-03 08:35:00|8854.3|8849.3|8843.8|8838.8|8855.3|8850.3|8843.3|8838.3|32
1620031200000|2021-05-03 08:40:00|8843.3|8838.3|8831.8|8826.8|8844.8|8839.8|8828.3|8823.3|116
1620031500000|2021-05-03 08:45:00|8831.3|8826.3|8841.8|8836.8|8844.3|8839.3|8829.8|8824.8|62
1620031800000|2021-05-03 08:50:00|8842.3|8837.3|8841.8|8836.8|8844.3|8839.3|8836.3|8831.3|104
1620032100000|2021-05-03 08:55:00|8842.3|8837.3|8843.8|8838.8|8847.3|8842.3|8841.3|8836.3|66
1620032400000|2021-05-03 09:00:00|8843.3|8838.3|8841.8|8836.8|8846.3|8841.3|8840.8|8835.8|42
1620032700000|2021-05-03 09:05:00|8841.3|8836.3|8837.8|8832.8|8841.3|8836.3|8827.3|8822.3|86
1620033000000|2021-05-03 09:10:00|8837.3|8832.3|8828.3|8823.3|8839.3|8834.3|8827.3|8822.3|94
1620033300000|2021-05-03 09:15:00|8827.8|8822.8|8830.8|8825.8|8833.8|8828.8|8824.3|8819.3|80
1620033600000|2021-05-03 09:20:00|8831.3|8826.3|8826.3|8821.3|8834.8|8829.8|8825.3|8820.3|40
1620033900000|2021-05-03 09:25:00|8827.8|8822.8|8819.8|8814.8|8828.8|8823.8|8816.3|8811.3|67
1620034200000|2021-05-03 09:30:00|8819.3|8814.3|8798.8|8793.8|8819.8|8814.8|8796.8|8791.8|141
1620034500000|2021-05-03 09:35:00|8799.3|8794.3|8799.8|8794.8|8804.3|8799.3|8797.8|8792.8|63
1620034800000|2021-05-03 09:40:00|8799.3|8794.3|8800.8|8795.8|8803.3|8798.3|8797.8|8792.8|32
1620035100000|2021-05-03 09:45:00|8801.3|8796.3|8816.8|8811.8|8817.3|8812.3|8800.8|8795.8|63
1620035400000|2021-05-03 09:50:00|8816.3|8811.3|8827.3|8822.3|8827.3|8822.3|8813.8|8808.8|112
1620035700000|2021-05-03 09:55:00|8828.3|8823.3|8837.8|8832.8|8839.8|8834.8|8827.8|8822.8|134
1620036000000|2021-05-03 10:00:00|8837.3|8832.3|8838.3|8833.3|8841.3|8836.3|8833.8|8828.8|93
1620036300000|2021-05-03 10:05:00|8838.8|8833.8|8831.8|8826.8|8838.8|8833.8|8830.8|8825.8|36
1620036600000|2021-05-03 10:10:00|8832.3|8827.3|8835.3|8830.3|8836.3|8831.3|8831.8|8826.8|71
1620036900000|2021-05-03 10:15:00|8836.3|8831.3|8841.8|8836.8|8842.3|8837.3|8836.3|8831.3|51
1620037200000|2021-05-03 10:20:00|8841.3|8836.3|8844.8|8839.8|8847.8|8842.8|8840.8|8835.8|67
1620037500000|2021-05-03 10:25:00|8845.3|8840.3|8846.3|8841.3|8848.3|8843.3|8842.3|8837.3|23
1620037800000|2021-05-03 10:30:00|8847.8|8842.8|8852.3|8847.3|8856.8|8851.8|8847.3|8842.3|85
1620038100000|2021-05-03 10:35:00|8852.8|8847.8|8859.8|8854.8|8861.3|8856.3|8852.8|8847.8|142
1620038400000|2021-05-03 10:40:00|8860.3|8855.3|8871.3|8866.3|8873.8|8868.8|8860.3|8855.3|189
1620038700000|2021-05-03 10:45:00|8871.8|8866.8|8866.8|8861.8|8872.8|8867.8|8863.3|8858.3|114
1620039000000|2021-05-03 10:50:00|8867.3|8862.3|8864.8|8859.8|8867.8|8862.8|8863.3|8858.3|45
1620039300000|2021-05-03 10:55:00|8864.3|8859.3|8862.8|8857.8|8867.3|8862.3|8862.3|8857.3|36
1620039600000|2021-05-03 11:00:00|8863.3|8858.3|8866.8|8861.8|8868.3|8863.3|8863.3|8858.3|48
1620039900000|2021-05-03 11:05:00|8866.3|8861.3|8865.8|8860.8|8866.8|8861.8|8861.8|8856.8|31
1620040200000|2021-05-03 11:10:00|8866.3|8861.3|8867.8|8862.8|8867.8|8862.8|8864.3|8859.3|33
1620040500000|2021-05-03 11:15:00|8867.3|8862.3|8874.8|8869.8|8875.3|8870.3|8867.3|8862.3|152
1620040800000|2021-05-03 11:20:00|8875.3|8870.3|8880.3|8875.3|8880.3|8875.3|8873.8|8868.8|74
1620041100000|2021-05-03 11:25:00|8880.8|8875.8|8889.8|8884.8|8891.8|8886.8|8880.3|8875.3|107
1620041400000|2021-05-03 11:30:00|8890.3|8885.3|8894.8|8889.8|8896.3|8891.3|8890.3|8885.3|59
1620041700000|2021-05-03 11:35:00|8895.3|8890.3|8892.8|8887.8|8897.3|8892.3|8891.3|8886.3|97
1620042000000|2021-05-03 11:40:00|8892.6|8887.6|8883.6|8878.6|8892.6|8887.6|8880.1|8875.1|125
1620042300000|2021-05-03 11:45:00|8884.6|8879.6|8886.1|8881.1|8889.1|8884.1|8882.1|8877.1|71
1620042600000|2021-05-03 11:50:00|8885.6|8880.6|8894.6|8889.6|8894.6|8889.6|8885.6|8880.6|96
1620042900000|2021-05-03 11:55:00|8894.1|8889.1|8897.6|8892.6|8899.6|8894.6|8894.1|8889.1|103
1620043200000|2021-05-03 12:00:00|8898.1|8893.1|8899.6|8894.6|8901.6|8896.6|8897.1|8892.1|42
1620043500000|2021-05-03 12:05:00|8900.1|8895.1|8899.6|8894.6|8903.1|8898.1|8898.1|8893.1|94
1620043800000|2021-05-03 12:10:00|8900.1|8895.1|8899.6|8894.6|8902.6|8897.6|8898.1|8893.1|55
1620044100000|2021-05-03 12:15:00|8899.1|8894.1|8902.6|8897.6|8904.1|8899.1|8899.1|8894.1|62
1620044400000|2021-05-03 12:20:00|8903.1|8898.1|8897.1|8892.1|8906.1|8901.1|8895.1|8890.1|55
1620044700000|2021-05-03 12:25:00|8896.6|8891.6|8882.6|8877.6|8896.6|8891.6|8882.1|8877.1|87
1620045000000|2021-05-03 12:30:00|8883.1|8878.1|8886.6|8881.6|8887.1|8882.1|8881.6|8876.6|31
1620045300000|2021-05-03 12:35:00|8886.1|8881.1|8885.1|8880.1|8886.1|8881.1|8878.6|8873.6|75
1620045600000|2021-05-03 12:40:00|8885.6|8880.6|8887.6|8882.6|8889.1|8884.1|8885.1|8880.1|24
1620045900000|2021-05-03 12:45:00|8887.1|8882.1|8878.6|8873.6|8888.6|8883.6|8878.6|8873.6|25
1620046200000|2021-05-03 12:50:00|8879.1|8874.1|8874.6|8869.6|8882.1|8877.1|8874.6|8869.6|99
1620046500000|2021-05-03 12:55:00|8874.1|8869.1|8879.6|8874.6|8880.1|8875.1|8874.1|8869.1|37
1620046800000|2021-05-03 13:00:00|8879.1|8874.1|8881.6|8876.6|8885.6|8880.6|8879.1|8874.1|49
1620047100000|2021-05-03 13:05:00|8881.1|8876.1|8872.6|8867.6|8881.1|8876.1|8871.1|8866.1|60
1620047400000|2021-05-03 13:10:00|8873.1|8868.1|8878.1|8873.1|8879.6|8874.6|8872.1|8867.1|81
1620047700000|2021-05-03 13:15:00|8877.6|8872.6|8883.6|8878.6|8885.6|8880.6|8877.6|8872.6|66
1620048000000|2021-05-03 13:20:00|8884.1|8879.1|8882.6|8877.6|8884.1|8879.1|8880.6|8875.6|43
1620048300000|2021-05-03 13:25:00|8883.1|8878.1|8887.1|8882.1|8887.1|8882.1|8882.6|8877.6|53
1620048600000|2021-05-03 13:30:00|8888.1|8883.1|8890.6|8885.6|8892.1|8887.1|8881.6|8876.6|221
1620048900000|2021-05-03 13:35:00|8891.1|8886.1|8891.6|8886.6|8895.6|8890.6|8889.6|8884.6|107
1620049200000|2021-05-03 13:40:00|8892.1|8887.1|8896.1|8891.1|8902.1|8897.1|8891.6|8886.6|58
1620049500000|2021-05-03 13:45:00|8895.6|8890.6|8903.6|8898.6|8904.1|8899.1|8888.1|8883.1|126
1620049800000|2021-05-03 13:50:00|8904.1|8899.1|8902.6|8897.6|8905.6|8900.6|8901.1|8896.1|112
1620050100000|2021-05-03 13:55:00|8903.1|8898.1|8902.6|8897.6|8908.6|8903.6|8902.6|8897.6|101
1620050400000|2021-05-03 14:00:00|8901.1|8896.1|8882.1|8877.1|8901.1|8896.1|8881.1|8876.1|281
1620050700000|2021-05-03 14:05:00|8881.1|8876.1|8885.1|8880.1|8888.1|8883.1|8879.6|8874.6|140
1620051000000|2021-05-03 14:10:00|8885.3|8880.3|8874.3|8869.3|8886.8|8881.8|8874.3|8869.3|153
1620051300000|2021-05-03 14:15:00|8873.8|8868.8|8871.3|8866.3|8880.3|8875.3|8871.3|8866.3|80
1620051600000|2021-05-03 14:20:00|8871.8|8866.8|8866.3|8861.3|8871.8|8866.8|8863.3|8858.3|124
1620051900000|2021-05-03 14:25:00|8865.3|8860.3|8864.8|8859.8|8872.8|8867.8|8862.3|8857.3|100
1620052200000|2021-05-03 14:30:00|8863.8|8858.8|8871.3|8866.3|8871.3|8866.3|8862.8|8857.8|77
1620052500000|2021-05-03 14:35:00|8871.8|8866.8|8888.8|8883.8|8888.8|8883.8|8871.3|8866.3|358
1620052800000|2021-05-03 14:40:00|8889.3|8884.3|8898.8|8893.8|8904.8|8899.8|8888.8|8883.8|306
1620053100000|2021-05-03 14:45:00|8899.3|8894.3|8899.3|8894.3|8901.8|8896.8|8894.3|8889.3|112
1620053400000|2021-05-03 14:50:00|8899.8|8894.8|8897.8|8892.8|8901.3|8896.3|8892.3|8887.3|121
1620053700000|2021-05-03 14:55:00|8898.3|8893.3|8899.8|8894.8|8904.8|8899.8|8896.3|8891.3|170
1620054000000|2021-05-03 15:00:00|8900.3|8895.3|8895.8|8890.8|8901.8|8896.8|8895.8|8890.8|49
1620054300000|2021-05-03 15:05:00|8896.3|8891.3|8895.3|8890.3|8896.3|8891.3|8889.8|8884.8|92
1620054600000|2021-05-03 15:10:00|8895.8|8890.8|8896.8|8891.8|8899.3|8894.3|8893.3|8888.3|86
1620054900000|2021-05-03 15:15:00|8897.3|8892.3|8891.8|8886.8|8898.3|8893.3|8889.8|8884.8|143
1620055200000|2021-05-03 15:20:00|8892.3|8887.3|8894.8|8889.8|8896.3|8891.3|8891.3|8886.3|204
1620055500000|2021-05-03 15:25:00|8895.3|8890.3|8884.8|8879.8|8895.3|8890.3|8884.3|8879.3|390
1620055800000|2021-05-03 15:30:00|8885.8|8878.8|8892.8|8885.8|8895.8|8889.8|8885.8|8878.8|253
1620056100000|2021-05-03 15:35:00|8893.8|8886.8|8900.8|8893.8|8902.8|8895.8|8892.8|8885.8|96
1620056400000|2021-05-03 15:40:00|8899.8|8894.8|8900.8|8894.8|8901.8|8895.8|8898.8|8891.8|34
1620056700000|2021-05-03 15:45:00|8899.8|8893.8|8893.8|8887.8|8899.8|8893.8|8893.8|8887.8|82
1620057000000|2021-05-03 15:50:00|8894.8|8886.8|8891.8|8885.8|8894.8|8888.8|8890.8|8884.8|48
1620057300000|2021-05-03 15:55:00|8890.8|8884.8|8894.8|8888.8|8897.8|8891.8|8890.8|8883.8|16
1620057600000|2021-05-03 16:00:00|8895.8|8889.8|8897.8|8890.8|8897.8|8890.8|8894.8|8889.8|13
1620057900000|2021-05-03 16:05:00|8898.8|8892.8|8898.8|8892.8|8899.8|8892.8|8897.8|8891.8|12
1620058200000|2021-05-03 16:10:00|8899.8|8891.8|8900.8|8894.8|8900.8|8894.8|8898.8|8891.8|21
1620058500000|2021-05-03 16:15:00|8901.8|8895.8|8903.8|8897.8|8904.8|8898.8|8900.8|8895.8|14
1620058800000|2021-05-03 16:20:00|8902.8|8896.8|8906.8|8899.8|8906.8|8900.8|8902.8|8896.8|40
1620059100000|2021-05-03 16:25:00|8905.8|8900.8|8903.8|8897.8|8906.8|8900.8|8903.8|8896.8|7
1620059400000|2021-05-03 16:30:00|8904.8|8896.8|8901.8|8895.8|8904.8|8897.8|8898.8|8891.8|5
1620059700000|2021-05-03 16:35:00|8902.8|8894.8|8900.8|8894.8|8903.8|8897.8|8900.8|8894.8|9
1620060000000|2021-05-03 16:40:00|8901.8|8895.8|8897.8|8890.8|8901.8|8895.8|8897.8|8889.8|15
1620060300000|2021-05-03 16:45:00|8896.8|8891.8|8897.8|8891.8|8897.8|8891.8|8896.8|8890.8|1
1620060600000|2021-05-03 16:50:00|8896.8|8890.8|8902.8|8895.8|8902.8|8895.8|8896.8|8890.8|22
1620060900000|2021-05-03 16:55:00|8903.8|8896.8|8903.8|8896.8|8906.8|8899.8|8902.8|8895.8|24
1620061200000|2021-05-03 17:00:00|8905.8|8897.8|8906.8|8899.8|8906.8|8899.8|8905.8|8897.8|1
1620061500000|2021-05-03 17:05:00|8907.8|8900.8|8904.8|8897.8|8907.8|8901.8|8903.8|8896.8|4
1620061800000|2021-05-03 17:10:00|8903.8|8896.8|8905.8|8898.8|8906.8|8899.8|8903.8|8896.8|1
1620062100000|2021-05-03 17:15:00|8904.8|8897.8|8906.8|8899.8|8907.8|8900.8|8904.8|8897.8|1
1620062400000|2021-05-03 17:20:00|8907.8|8900.8|8903.8|8896.8|8907.8|8901.8|8903.8|8896.8|7
1620062700000|2021-05-03 17:25:00|8902.8|8895.8|8905.8|8898.8|8905.8|8898.8|8902.8|8895.8|1
1620063000000|2021-05-03 17:30:00|8904.8|8897.8|8908.8|8902.8|8908.8|8902.8|8904.8|8897.8|16
1620063300000|2021-05-03 17:35:00|8909.8|8901.8|8905.8|8898.8|8910.8|8901.8|8905.8|8898.8|35
1620063600000|2021-05-03 17:40:00|8907.8|8900.8|8906.8|8898.8|8907.8|8901.8|8906.8|8898.8|1
1620063900000|2021-05-03 17:45:00|8905.8|8899.8|8903.8|8897.8|8907.8|8901.8|8902.8|8896.8|16
1620064200000|2021-05-03 17:50:00|8902.8|8896.8|8904.8|8897.8|8904.8|8897.8|8902.8|8895.8|5
1620064500000|2021-05-03 17:55:00|8906.8|8898.8|8912.2|8900.2|8912.2|8900.8|8904.8|8898.2|17
1620064800000|2021-05-03 18:00:00|8912.3|8900.3|8912.3|8900.3|8912.8|8900.8|8912.2|8900.2|0
1620065100000|2021-05-03 18:05:00|8912.2|8900.2|8912.2|8900.2|8914.6|8902.6|8912.1|8900.1|0
1620065400000|2021-05-03 18:10:00|8912.3|8900.3|8914.5|8902.5|8914.5|8902.5|8912.2|8900.2|0
1620065700000|2021-05-03 18:15:00|8914.4|8902.4|8916.4|8904.4|8916.6|8904.6|8914.3|8902.3|0
1620066000000|2021-05-03 18:20:00|8916.5|8904.5|8916.6|8904.6|8916.6|8904.6|8914.3|8902.3|0
1620066300000|2021-05-03 18:25:00|8916.5|8904.5|8918.8|8906.8|8918.9|8906.9|8916.5|8904.5|0
1620066600000|2021-05-03 18:30:00|8918.9|8906.9|8921.3|8909.3|8923.6|8911.6|8918.9|8906.9|0
1620066900000|2021-05-03 18:35:00|8921.4|8909.4|8919.1|8907.1|8921.4|8909.4|8919|8907|0
1620067200000|2021-05-03 18:40:00|8919.2|8907.2|8921.2|8909.2|8921.4|8909.4|8919.1|8907.1|0
1620067500000|2021-05-03 18:45:00|8921.3|8909.3|8923.2|8911.2|8923.5|8911.5|8921.2|8909.2|0
1620067800000|2021-05-03 18:50:00|8923.3|8911.3|8924.1|8912.1|8925.6|8913.6|8923.3|8911.3|0
1620068100000|2021-05-03 18:55:00|8924.2|8912.2|8923.8|8911.8|8924.2|8912.2|8923.6|8911.6|0
1620068400000|2021-05-03 19:00:00|8923.7|8911.7|8921.3|8909.3|8923.8|8911.8|8919.4|8907.4|0
1620068700000|2021-05-03 19:05:00|8921.2|8909.2|8921.5|8909.5|8921.9|8909.9|8919.1|8907.1|0
1620069000000|2021-05-03 19:10:00|8921.4|8909.4|8919.1|8907.1|8921.5|8909.5|8918.9|8906.9|0
1620069300000|2021-05-03 19:15:00|8919|8907|8916.6|8904.6|8919.2|8907.2|8914.4|8902.4|0
1620069600000|2021-05-03 19:20:00|8916.5|8904.5|8914.7|8902.7|8916.8|8904.8|8914.4|8902.4|0
1620069900000|2021-05-03 19:25:00|8914.8|8902.8|8916.7|8904.7|8916.8|8904.8|8914.5|8902.5|0
1620070200000|2021-05-03 19:30:00|8916.8|8904.8|8914.4|8902.4|8916.8|8904.8|8914.1|8902.1|0
1620070500000|2021-05-03 19:35:00|8914.5|8902.5|8914.4|8902.4|8914.9|8902.9|8914.2|8902.2|0
1620070800000|2021-05-03 19:40:00|8914.3|8902.3|8914.2|8902.2|8916.5|8904.5|8914|8902|0
1620071100000|2021-05-03 19:45:00|8914.3|8902.3|8913.8|8901.8|8916|8904|8913.8|8901.8|0
1620071400000|2021-05-03 19:50:00|8913.7|8901.7|8909.4|8897.4|8913.9|8901.9|8909.2|8897.2|0
1620071700000|2021-05-03 19:55:00|8909.3|8897.3|8917.8|8905.8|8917.9|8905.9|8908.7|8896.7|0
1620072000000|2021-05-03 20:00:00|8916.6|8904.6|8918.2|8906.2|8918.7|8906.7|8916.4|8904.4|0
1620072300000|2021-05-03 20:05:00|8917.8|8905.8|8915.8|8903.8|8917.8|8905.8|8915.8|8903.8|0
1620072600000|2021-05-03 20:10:00|8915.6|8903.6|8911.3|8899.3|8915.6|8903.6|8910.4|8898.4|0
1620072900000|2021-05-03 20:15:00|8911.5|8899.5|8912.1|8900.1|8912.1|8900.1|8911.3|8899.3|0
1620073200000|2021-05-03 20:20:00|8912.3|8900.3|8911.7|8899.7|8912.3|8900.3|8911.5|8899.5|0
1620073500000|2021-05-03 20:25:00|8911.9|8899.9|8911.5|8899.5|8911.9|8899.9|8911.3|8899.3|0
1620073800000|2021-05-03 20:30:00|8911.4|8899.4|8912.2|8900.2|8913.8|8901.8|8910.5|8898.5|0
1620074100000|2021-05-03 20:35:00|8912.3|8900.3|8912.2|8900.2|8913.3|8901.3|8911.8|8899.8|0
1620074400000|2021-05-03 20:40:00|8912.3|8900.3|8913.3|8901.3|8913.3|8901.3|8912.2|8900.2|0
1620074700000|2021-05-03 20:45:00|8913.4|8901.4|8914.2|8902.2|8914.2|8902.2|8913.3|8901.3|0
1620075000000|2021-05-03 20:50:00|8913.8|8901.8|8913.8|8901.8|8914.2|8902.2|8912.9|8900.9|0
1620075300000|2021-05-03 20:55:00|8913.7|8901.7|8913.1|8901.1|8914.7|8902.7|8911.8|8899.8|0
1620075600000|2021-05-03 21:00:00|8913.3|8901.3|8911.9|8899.9|8913.5|8901.5|8911.9|8899.9|0
1620075900000|2021-05-03 21:05:00|8912.9|8900.9|8912.5|8900.5|8912.9|8900.9|8910.4|8898.4|0
1620076200000|2021-05-03 21:10:00|8912.9|8900.9|8912.5|8900.5|8912.9|8900.9|8912.5|8900.5|0
1620076500000|2021-05-03 21:15:00|8912.7|8900.7|8912.5|8900.5|8912.9|8900.9|8912.5|8900.5|0
1620076800000|2021-05-03 21:20:00|8912.7|8900.7|8912.7|8900.7|8913.1|8901.1|8912.3|8900.3|0
1620077100000|2021-05-03 21:25:00|8912.9|8900.9|8912.4|8900.4|8913.1|8901.1|8912.4|8900.4|0
1620077700000|2021-05-03 21:35:00|8912.2|8900.2|8912|8900|8912.2|8900.2|8912|8900|0
1620078000000|2021-05-03 21:40:00|8912.4|8900.4|8912.4|8900.4|8912.4|8900.4|8912.4|8900.4|0
1620078300000|2021-05-03 21:45:00|8912|8900|8911.8|8899.8|8912|8900|8911.6|8899.6|0
1620078600000|2021-05-03 21:50:00|8912|8900|8912.2|8900.2|8912.2|8900.2|8912|8900|0
1620078900000|2021-05-03 21:55:00|8912.4|8900.4|8912.4|8900.4|8912.4|8900.4|8912.2|8900.2|0
1620079200000|2021-05-03 22:00:00|8912.6|8900.6|8914|8902|8916.5|8904.5|8911.3|8899.3|0
1620079500000|2021-05-03 22:05:00|8914.4|8902.4|8914.4|8902.4|8915.8|8903.8|8914|8902|0
1620079800000|2021-05-03 22:10:00|8914|8902|8914.4|8902.4|8914.9|8902.9|8912.9|8900.9|0
1620080100000|2021-05-03 22:15:00|8914|8902|8914.4|8902.4|8914.9|8902.9|8912.9|8900.9|0
1620080400000|2021-05-03 22:20:00|8914.6|8902.6|8914|8902|8914.9|8902.9|8914|8902|0
1620080700000|2021-05-03 22:25:00|8913.9|8901.9|8914|8902|8914.4|8902.4|8913.5|8901.5|0
1620081000000|2021-05-03 22:30:00|8914.2|8902.2|8915|8903|8915.4|8903.4|8914|8902|0
1620081300000|2021-05-03 22:35:00|8914.9|8902.9|8913.7|8901.7|8914.9|8902.9|8913.1|8901.1|0
1620081600000|2021-05-03 22:40:00|8913.8|8901.8|8914.2|8902.2|8914.2|8902.2|8913.7|8901.7|0
1620081900000|2021-05-03 22:45:00|8914.4|8902.4|8914.6|8902.6|8914.6|8902.6|8914.2|8902.2|0
1620082200000|2021-05-03 22:50:00|8914.4|8902.4|8915.1|8903.1|8915.5|8903.5|8914.2|8902.2|0
1620082500000|2021-05-03 22:55:00|8915|8903|8914.2|8902.2|8915|8903|8914|8902|0
1620082800000|2021-05-03 23:00:00|8914.4|8902.4|8914.2|8902.2|8914.4|8902.4|8914.2|8902.2|0
1620083100000|2021-05-03 23:05:00|8914.1|8902.1|8911.7|8899.7|8914.1|8902.1|8910.4|8898.4|0
1620083400000|2021-05-03 23:10:00|8911.8|8899.8|8911.7|8899.7|8912.2|8900.2|8911.3|8899.3|0
1620083700000|2021-05-03 23:15:00|8911.5|8899.5|8910.8|8898.8|8911.5|8899.5|8908.4|8896.4|0
1620084000000|2021-05-03 23:20:00|8910.4|8898.4|8906.4|8894.4|8910.4|8898.4|8905.1|8893.1|0
1620084300000|2021-05-03 23:25:00|8906.5|8894.5|8907.5|8895.5|8908|8896|8905.5|8893.5|0
1620084600000|2021-05-03 23:30:00|8907.1|8895.1|8907.5|8895.5|8907.5|8895.5|8905.5|8893.5|0
1620084900000|2021-05-03 23:35:00|8907.3|8895.3|8908.9|8896.9|8908.9|8896.9|8907.1|8895.1|0
1620085200000|2021-05-03 23:40:00|8908.8|8896.8|8908|8896|8908.8|8896.8|8908|8896|0
1620085500000|2021-05-03 23:45:00|8908.4|8896.4|8907.5|8895.5|8908.4|8896.4|8907.5|8895.5|0
1620085800000|2021-05-03 23:50:00|8907.6|8895.6|8906|8894|8908|8896|8906|8894|0
1620086100000|2021-05-03 23:55:00|8905.9|8893.9|8907.1|8895.1|8907.3|8895.3|8905.7|8893.7|0
1620086400000|2021-05-04 00:00:00|8907|8895|8909.9|8897.9|8910.8|8898.8|8906|8894|0
1620086700000|2021-05-04 00:05:00|8909.4|8897.4|8904.8|8892.8|8909.9|8897.9|8903.7|8891.7|0
1620087000000|2021-05-04 00:10:00|8905|8893|8907.7|8895.7|8908.6|8896.6|8904.8|8892.8|0
1620087300000|2021-05-04 00:15:00|8907.6|8895.6|8905.3|8893.3|8910.6|8898.6|8904.3|8892.3|0
1620087600000|2021-05-04 00:20:00|8905.4|8893.4|8902.1|8890.1|8906.4|8894.4|8902.1|8890.1|0
1620087900000|2021-05-04 00:25:00|8902.5|8890.5|8900|8888|8904.2|8892.2|8900|8888|0
1620088200000|2021-05-04 00:30:00|8900.8|8888.8|8900|8888|8902.1|8890.1|8900|8888|0
1620088500000|2021-05-04 00:35:00|8900.8|8888.8|8904.3|8892.3|8904.4|8892.4|8900|8888|0
1620088800000|2021-05-04 00:40:00|8904.4|8892.4|8904.3|8892.3|8904.4|8892.4|8904.3|8892.3|0
1620089100000|2021-05-04 00:45:00|8904.4|8892.4|8904.4|8892.4|8904.4|8892.4|8902.2|8890.2|0
1620089400000|2021-05-04 00:50:00|8904.3|8892.3|8902.2|8890.2|8904.4|8892.4|8902.2|8890.2|0
1620089700000|2021-05-04 00:55:00|8902.6|8890.6|8902.3|8890.3|8904.4|8892.4|8902.2|8890.2|0
1620090000000|2021-05-04 01:00:00|8902.2|8890.2|8902.2|8890.2|8902.3|8890.3|8900|8888|0
1620090300000|2021-05-04 01:05:00|8902.1|8890.1|8900|8888|8902.2|8890.2|8900|8888|0
1620090600000|2021-05-04 01:10:00|8902.1|8890.1|8900|8888|8902.1|8890.1|8897.8|8885.8|0
1620090900000|2021-05-04 01:15:00|8899.6|8887.6|8897.7|8885.7|8900|8888|8897.7|8885.7|0
1620091200000|2021-05-04 01:20:00|8896.9|8884.9|8891.2|8879.2|8896.9|8884.9|8891.1|8879.1|0
1620091500000|2021-05-04 01:25:00|8891.1|8879.1|8892.2|8880.2|8893.2|8881.2|8889|8877|0
1620091800000|2021-05-04 01:30:00|8891.8|8879.8|8897.6|8885.6|8897.6|8885.6|8891|8879|0
1620092100000|2021-05-04 01:35:00|8897.2|8885.2|8893.3|8881.3|8897.2|8885.2|8893.3|8881.3|0
1620092400000|2021-05-04 01:40:00|8893.7|8881.7|8891.1|8879.1|8894.4|8882.4|8890|8878|0
1620092700000|2021-05-04 01:45:00|8890.7|8878.7|8892.8|8880.8|8893.3|8881.3|8888.9|8876.9|0
1620093000000|2021-05-04 01:50:00|8892.2|8880.2|8891.2|8879.2|8893.3|8881.3|8891.1|8879.1|0
1620093300000|2021-05-04 01:55:00|8891.1|8879.1|8891.1|8879.1|8891.1|8879.1|8888.9|8876.9|0
1620093600000|2021-05-04 02:00:00|8890.3|8878.3|8892.2|8880.2|8893.3|8881.3|8888.9|8876.9|0
1620093900000|2021-05-04 02:05:00|8891.8|8879.8|8891.1|8879.1|8893.3|8881.3|8891|8879|0
1620094200000|2021-05-04 02:10:00|8891|8879|8891|8879|8891.1|8879.1|8891|8879|0
1620094500000|2021-05-04 02:15:00|8890.6|8878.6|8888.9|8876.9|8890.6|8878.6|8888.9|8876.9|0
1620094800000|2021-05-04 02:20:00|8889|8877|8888.9|8876.9|8891.1|8879.1|8886.7|8874.7|0
1620095100000|2021-05-04 02:25:00|8889|8877|8891.2|8879.2|8891.2|8879.2|8889|8877|0
1620095400000|2021-05-04 02:30:00|8890.4|8878.4|8891.2|8879.2|8891.2|8879.2|8889|8877|0
1620095700000|2021-05-04 02:35:00|8890.8|8878.8|8889.1|8877.1|8891.2|8879.2|8889|8877|0
1620096000000|2021-05-04 02:40:00|8889|8877|8889|8877|8891.2|8879.2|8886.9|8874.9|0
1620096300000|2021-05-04 02:45:00|8888.6|8876.6|8890.8|8878.8|8890.8|8878.8|8886.9|8874.9|0
1620096900000|2021-05-04 02:55:00|8890.9|8878.9|8893|8881|8893.1|8881.1|8890.8|8878.8|0
1620097200000|2021-05-04 03:00:00|8892.9|8880.9|8893|8881|8893|8881|8891.8|8879.8|0
1620097500000|2021-05-04 03:05:00|8893.1|8881.1|8893|8881|8893.1|8881.1|8893|8881|0
1620097800000|2021-05-04 03:10:00|8892.6|8880.6|8890.9|8878.9|8893|8881|8890.8|8878.8|0
1620098100000|2021-05-04 03:15:00|8890.8|8878.8|8888.5|8876.5|8890.9|8878.9|8888.5|8876.5|0
1620098400000|2021-05-04 03:20:00|8887.7|8875.7|8888.6|8876.6|8888.6|8876.6|8886.4|8874.4|0
1620098700000|2021-05-04 03:25:00|8889.4|8877.4|8892.9|8880.9|8892.9|8880.9|8888.6|8876.6|0
1620099000000|2021-05-04 03:30:00|8893|8881|8892.9|8880.9|8893|8881|8891.8|8879.8|0
1620099300000|2021-05-04 03:35:00|8893.7|8881.7|8895|8883|8895.1|8883.1|8893.7|8881.7|0
1620099600000|2021-05-04 03:40:00|8895.1|8883.1|8897.2|8885.2|8897.2|8885.2|8895.1|8883.1|0
1620099900000|2021-05-04 03:45:00|8897.3|8885.3|8895|8883|8897.3|8885.3|8895|8883|0
1620100200000|2021-05-04 03:50:00|8895.4|8883.4|8895|8883|8897.1|8885.1|8895|8883|0
1620100800000|2021-05-04 04:00:00|8895.1|8883.1|8895.1|8883.1|8895.1|8883.1|8895|8883|0
1620101100000|2021-05-04 04:05:00|8895|8883|8894.6|8882.6|8895.1|8883.1|8892.4|8880.4|0
1620101400000|2021-05-04 04:10:00|8895.4|8883.4|8894.5|8882.5|8896.7|8884.7|8894.5|8882.5|0
1620101700000|2021-05-04 04:15:00|8894.1|8882.1|8894.5|8882.5|8894.5|8882.5|8893.5|8881.5|0
1620102000000|2021-05-04 04:20:00|8894.6|8882.6|8894.6|8882.6|8894.6|8882.6|8894.6|8882.6|0
1620102300000|2021-05-04 04:25:00|8893.5|8881.5|8892.4|8880.4|8894.5|8882.5|8892.4|8880.4|0
1620102600000|2021-05-04 04:30:00|8893.2|8881.2|8894.7|8882.7|8895.7|8883.7|8893.2|8881.2|0
1620102900000|2021-05-04 04:35:00|8894.6|8882.6|8892.5|8880.5|8894.7|8882.7|8892.5|8880.5|0
1620103200000|2021-05-04 04:40:00|8892.9|8880.9|8894.6|8882.6|8894.6|8882.6|8892.5|8880.5|0
1620103500000|2021-05-04 04:45:00|8894.2|8882.2|8894.7|8882.7|8894.7|8882.7|8892.5|8880.5|0
1620103800000|2021-05-04 04:50:00|8893.9|8881.9|8892.5|8880.5|8893.9|8881.9|8892.5|8880.5|0
1620104100000|2021-05-04 04:55:00|8892.6|8880.6|8894.7|8882.7|8894.7|8882.7|8892.5|8880.5|0
1620104400000|2021-05-04 05:00:00|8894.3|8882.3|8894.7|8882.7|8894.7|8882.7|8892.5|8880.5|0
1620104700000|2021-05-04 05:05:00|8894.8|8882.8|8894.8|8882.8|8896.9|8884.9|8894.7|8882.7|0
1620105000000|2021-05-04 05:10:00|8894.7|8882.7|8890.6|8878.6|8894.8|8882.8|8890.5|8878.5|0
1620105300000|2021-05-04 05:15:00|8892.7|8880.7|8892.8|8880.8|8892.8|8880.8|8890.6|8878.6|0
1620105600000|2021-05-04 05:20:00|8892.7|8880.7|8893.2|8881.2|8893.3|8881.3|8892.7|8880.7|0
1620105900000|2021-05-04 05:25:00|8892.4|8880.4|8893.3|8881.3|8893.3|8881.3|8891.1|8879.1|0
1620106200000|2021-05-04 05:30:00|8893.7|8881.7|8891.2|8879.2|8894.4|8882.4|8891.2|8879.2|0
1620106500000|2021-05-04 05:35:00|8891.6|8879.6|8891.2|8879.2|8893.3|8881.3|8891.2|8879.2|0
1620106800000|2021-05-04 05:40:00|8891.3|8879.3|8897.7|8885.7|8897.8|8885.8|8891.2|8879.2|0
1620107100000|2021-05-04 05:45:00|8896.7|8884.7|8897.8|8885.8|8897.8|8885.8|8895.6|8883.6|0
1620107400000|2021-05-04 05:50:00|8897.7|8885.7|8901.9|8889.9|8901.9|8889.9|8897.7|8885.7|0
1620107700000|2021-05-04 05:55:00|8902|8890|8904|8892|8904.1|8892.1|8901.9|8889.9|0
1620108000000|2021-05-04 06:00:00|8903.5|8891.5|8905.8|8900.8|8907.8|8902.8|8898.8|8887.5|29
1620108300000|2021-05-04 06:05:00|8907.8|8902.8|8909.3|8904.3|8911.8|8906.8|8907.8|8902.8|10
1620108600000|2021-05-04 06:10:00|8908.8|8903.8|8906.3|8901.3|8909.3|8904.3|8902.3|8897.3|14
1620108900000|2021-05-04 06:15:00|8905.8|8900.8|8899.3|8894.3|8905.8|8900.8|8898.8|8893.8|9
1620109200000|2021-05-04 06:20:00|8898.8|8893.8|8894.8|8889.8|8898.8|8893.8|8894.3|8889.3|11
1620109500000|2021-05-04 06:25:00|8895.3|8890.3|8895.8|8890.8|8897.8|8892.8|8895.3|8890.3|9
1620109800000|2021-05-04 06:30:00|8895.3|8890.3|8893.8|8888.8|8895.3|8890.3|8892.3|8887.3|9
1620110100000|2021-05-04 06:35:00|8893.3|8888.3|8896.8|8891.8|8896.8|8891.8|8893.3|8888.3|4
1620110400000|2021-05-04 06:40:00|8894.8|8889.8|8894.3|8889.3|8894.8|8889.8|8890.3|8885.3|15
1620110700000|2021-05-04 06:45:00|8894.8|8889.8|8892.3|8887.3|8896.3|8891.3|8892.3|8887.3|5
1620111000000|2021-05-04 06:50:00|8891.8|8886.8|8892.3|8887.3|8895.8|8890.8|8891.3|8886.3|12
1620111300000|2021-05-04 06:55:00|8893.3|8888.3|8898.8|8893.8|8900.3|8895.3|8892.3|8887.3|60
1620111600000|2021-05-04 07:00:00|8899.3|8894.3|8921.8|8916.8|8924.8|8919.8|8899.3|8894.3|562
1620111900000|2021-05-04 07:05:00|8922.8|8917.8|8933.8|8928.8|8941.3|8936.3|8918.8|8913.8|306
1620112200000|2021-05-04 07:10:00|8934.3|8929.3|8956.8|8951.8|8957.3|8952.3|8931.8|8926.8|268
1620112500000|2021-05-04 07:15:00|8956.3|8951.3|8953.8|8948.8|8959.3|8954.3|8948.8|8943.8|220
1620112800000|2021-05-04 07:20:00|8954.3|8949.3|8938.3|8933.3|8960.3|8955.3|8935.8|8930.8|144
1620113100000|2021-05-04 07:25:00|8938.8|8933.8|8952.8|8947.8|8954.8|8949.8|8936.8|8931.8|161
1620113400000|2021-05-04 07:30:00|8953.3|8948.3|8938.8|8933.8|8954.8|8949.8|8938.8|8933.8|106
1620113700000|2021-05-04 07:35:00|8939.3|8934.3|8940.3|8935.3|8941.3|8936.3|8933.3|8928.3|127
1620114000000|2021-05-04 07:40:00|8940.4|8935.4|8937.9|8932.9|8941.9|8936.9|8933.9|8928.9|124
1620114300000|2021-05-04 07:45:00|8937.4|8932.4|8935.4|8930.4|8937.4|8932.4|8928.4|8923.4|119
1620114600000|2021-05-04 07:50:00|8935.9|8930.9|8944.9|8939.9|8946.9|8941.9|8929.4|8924.4|91
1620114900000|2021-05-04 07:55:00|8945.4|8940.4|8949.9|8944.9|8953.9|8948.9|8943.9|8938.9|63
1620115200000|2021-05-04 08:00:00|8948.9|8943.9|8948.9|8943.9|8949.9|8944.9|8934.4|8929.4|122
1620115500000|2021-05-04 08:05:00|8949.4|8944.4|8948.4|8943.4|8954.4|8949.4|8944.9|8939.9|79
1620115800000|2021-05-04 08:10:00|8947.9|8942.9|8949.9|8944.9|8951.4|8946.4|8944.9|8939.9|55
1620116100000|2021-05-04 08:15:00|8950.4|8945.4|8961.4|8956.4|8962.9|8957.9|8948.9|8943.9|126
1620116400000|2021-05-04 08:20:00|8959.9|8954.9|8972.9|8967.9|8974.4|8969.4|8958.9|8953.9|95
1620116700000|2021-05-04 08:25:00|8972.4|8967.4|8973.4|8968.4|8973.4|8968.4|8968.4|8963.4|108
1620117000000|2021-05-04 08:30:00|8973.9|8968.9|8969.4|8964.4|8974.9|8969.9|8965.4|8960.4|110
1620117300000|2021-05-04 08:35:00|8968.9|8963.9|8956.9|8951.9|8970.4|8965.4|8954.4|8949.4|150
1620117600000|2021-05-04 08:40:00|8956.4|8951.4|8952.4|8947.4|8957.9|8952.9|8946.4|8941.4|123
1620117900000|2021-05-04 08:45:00|8951.9|8946.9|8950.9|8945.9|8956.4|8951.4|8947.4|8942.4|70
1620118200000|2021-05-04 08:50:00|8950.4|8945.4|8958.9|8953.9|8959.9|8954.9|8949.9|8944.9|60
1620118500000|2021-05-04 08:55:00|8959.4|8954.4|8963.9|8958.9|8967.4|8962.4|8957.9|8952.9|81
1620118800000|2021-05-04 09:00:00|8962.9|8957.9|8957.4|8952.4|8963.9|8958.9|8957.4|8952.4|44
1620119100000|2021-05-04 09:05:00|8958.4|8953.4|8957.9|8952.9|8961.9|8956.9|8956.9|8951.9|43
1620119400000|2021-05-04 09:10:00|8957.4|8952.4|8954.4|8949.4|8957.9|8952.9|8953.4|8948.4|103
1620119700000|2021-05-04 09:15:00|8953.9|8948.9|8946.9|8941.9|8953.9|8948.9|8945.9|8940.9|157
1620120000000|2021-05-04 09:20:00|8947.4|8942.4|8950.9|8945.9|8951.4|8946.4|8944.9|8939.9|50
1620120300000|2021-05-04 09:25:00|8951.4|8946.4|8950.9|8945.9|8954.9|8949.9|8948.9|8943.9|25
1620120600000|2021-05-04 09:30:00|8951.4|8946.4|8960.9|8955.9|8963.4|8958.4|8950.9|8945.9|53
1620120900000|2021-05-04 09:35:00|8961.4|8956.4|8970.4|8965.4|8971.4|8966.4|8961.4|8956.4|40
1620121200000|2021-05-04 09:40:00|8969.9|8964.9|8975.9|8970.9|8977.9|8972.9|8969.9|8964.9|93
1620121500000|2021-05-04 09:45:00|8975.4|8970.4|8971.9|8966.9|8976.4|8971.4|8968.9|8963.9|60
1620121800000|2021-05-04 09:50:00|8971.4|8966.4|8973.9|8968.9|8975.9|8970.9|8968.4|8963.4|56
1620122100000|2021-05-04 09:55:00|8973.4|8968.4|8977.9|8972.9|8977.9|8972.9|8969.9|8964.9|35
1620122400000|2021-05-04 10:00:00|8978.4|8973.4|8977.9|8972.9|8980.9|8975.9|8973.9|8968.9|42
1620122700000|2021-05-04 10:05:00|8978.4|8973.4|8980.4|8975.4|8984.4|8979.4|8977.4|8972.4|54
1620123000000|2021-05-04 10:10:00|8980.9|8975.9|8985.9|8980.9|8986.9|8981.9|8979.4|8974.4|73
1620123300000|2021-05-04 10:15:00|8986.4|8981.4|8976.9|8971.9|8990.9|8985.9|8975.9|8970.9|145
1620123600000|2021-05-04 10:20:00|8977.4|8972.4|8978.4|8973.4|8980.9|8975.9|8975.9|8970.9|60
1620123900000|2021-05-04 10:25:00|8977.4|8972.4|8982.9|8977.9|8982.9|8977.9|8975.4|8970.4|49
1620124200000|2021-05-04 10:30:00|8983.4|8978.4|8982.9|8977.9|8986.4|8981.4|8981.9|8976.9|46
1620124500000|2021-05-04 10:35:00|8983.4|8978.4|8986.4|8981.4|8987.9|8982.9|8981.9|8976.9|28
1620124800000|2021-05-04 10:40:00|8986.9|8981.9|8980.9|8975.9|8986.9|8981.9|8979.4|8974.4|32
1620125100000|2021-05-04 10:45:00|8980.4|8975.4|8976.4|8971.4|8983.4|8978.4|8974.9|8969.9|37
1620125400000|2021-05-04 10:50:00|8976.9|8971.9|8984.9|8979.9|8987.4|8982.4|8976.9|8971.9|54
1620125700000|2021-05-04 10:55:00|8985.4|8980.4|8993.9|8988.9|8993.9|8988.9|8984.4|8979.4|112
1620126000000|2021-05-04 11:00:00|8993.4|8988.4|9000.4|8995.4|9002.4|8997.4|8992.9|8987.9|132
1620126300000|2021-05-04 11:05:00|9001.4|8996.4|8999.9|8994.9|9001.4|8996.4|8997.9|8992.9|76
1620126600000|2021-05-04 11:10:00|9000.4|8995.4|9001.4|8996.4|9002.9|8997.9|8997.9|8992.9|59
1620126900000|2021-05-04 11:15:00|9001.9|8996.9|9002.4|8997.4|9004.4|8999.4|8997.4|8992.4|72
1620127200000|2021-05-04 11:20:00|9001.9|8996.9|8999.9|8994.9|9005.4|9000.4|8999.4|8994.4|98
1620127500000|2021-05-04 11:25:00|9000.4|8995.4|9003.4|8998.4|9005.4|9000.4|8998.4|8993.4|74
1620127800000|2021-05-04 11:30:00|9003.9|8998.9|8996.9|8991.9|9005.4|9000.4|8996.4|8991.4|99
1620128100000|2021-05-04 11:35:00|8997.4|8992.4|8985.9|8980.9|9000.4|8995.4|8985.9|8980.9|109
1620128400000|2021-05-04 11:40:00|8986.2|8981.2|8968.7|8963.7|8986.7|8981.7|8941.7|8936.7|603
1620128700000|2021-05-04 11:45:00|8966.2|8961.2|8960.2|8955.2|8968.2|8963.2|8950.7|8945.7|638
1620129000000|2021-05-04 11:50:00|8960.7|8955.7|8964.2|8959.2|8968.2|8963.2|8948.7|8943.7|407
1620129300000|2021-05-04 11:55:00|8963.7|8958.7|8950.2|8945.2|8964.2|8959.2|8947.7|8942.7|121
1620129600000|2021-05-04 12:00:00|8949.7|8944.7|8947.2|8942.2|8950.7|8945.7|8943.2|8938.2|127
1620129900000|2021-05-04 12:05:00|8946.7|8941.7|8941.7|8936.7|8953.7|8948.7|8936.7|8931.7|109
1620130200000|2021-05-04 12:10:00|8941.2|8936.2|8929.2|8924.2|8943.2|8938.2|8926.2|8921.2|191
1620130500000|2021-05-04 12:15:00|8928.7|8923.7|8921.7|8916.7|8932.7|8927.7|8919.2|8914.2|258
1620130800000|2021-05-04 12:20:00|8922.2|8917.2|8915.2|8910.2|8922.7|8917.7|8912.2|8907.2|143
1620131100000|2021-05-04 12:25:00|8914.7|8909.7|8917.7|8912.7|8918.2|8913.2|8905.2|8900.2|177
1620131400000|2021-05-04 12:30:00|8918.2|8913.2|8935.2|8930.2|8937.2|8932.2|8915.7|8910.7|219
1620131700000|2021-05-04 12:35:00|8934.7|8929.7|8937.2|8932.2|8938.2|8933.2|8929.2|8924.2|131
1620132000000|2021-05-04 12:40:00|8937.7|8932.7|8928.2|8923.2|8937.7|8932.7|8924.7|8919.7|165
1620132300000|2021-05-04 12:45:00|8926.7|8921.7|8928.2|8923.2|8930.2|8925.2|8921.2|8916.2|152
1620132600000|2021-05-04 12:50:00|8927.7|8922.7|8929.2|8924.2|8931.2|8926.2|8922.2|8917.2|102
1620132900000|2021-05-04 12:55:00|8928.7|8923.7|8922.2|8917.2|8930.2|8925.2|8921.7|8916.7|116
1620133200000|2021-05-04 13:00:00|8921.7|8916.7|8912.7|8907.7|8923.2|8918.2|8910.2|8905.2|198
1620133500000|2021-05-04 13:05:00|8913.2|8908.2|8912.2|8907.2|8915.7|8910.7|8904.2|8899.2|200
1620133800000|2021-05-04 13:10:00|8912.7|8907.7|8925.7|8920.7|8925.7|8920.7|8911.2|8906.2|233
1620134100000|2021-05-04 13:15:00|8925.2|8920.2|8924.2|8919.2|8929.7|8924.7|8922.2|8917.2|141
1620134400000|2021-05-04 13:20:00|8923.7|8918.7|8920.2|8915.2|8928.7|8923.7|8916.7|8911.7|136
1620134700000|2021-05-04 13:25:00|8920.7|8915.7|8942.2|8937.2|8943.2|8938.2|8919.7|8914.7|207
1620135000000|2021-05-04 13:30:00|8941.7|8936.7|8951.7|8946.7|8957.2|8952.2|8941.7|8936.7|455
1620135300000|2021-05-04 13:35:00|8952.2|8947.2|8951.7|8946.7|8957.2|8952.2|8946.2|8941.2|179
1620135600000|2021-05-04 13:40:00|8952.7|8947.7|8928.7|8923.7|8954.2|8949.2|8928.2|8923.2|185
1620135900000|2021-05-04 13:45:00|8927.7|8922.7|8905.7|8900.7|8927.7|8922.7|8904.7|8899.7|256
1620136200000|2021-05-04 13:50:00|8906.2|8901.2|8895.2|8890.2|8906.7|8901.7|8884.2|8879.2|324
1620136500000|2021-05-04 13:55:00|8894.2|8889.2|8888.2|8883.2|8897.2|8892.2|8881.7|8876.7|177
1620136800000|2021-05-04 14:00:00|8887.7|8882.7|8867.2|8862.2|8887.7|8882.7|8867.2|8862.2|267
1620137100000|2021-05-04 14:05:00|8868.2|8863.2|8885.2|8880.2|8890.2|8885.2|8866.2|8861.2|247
1620137400000|2021-05-04 14:10:00|8884.4|8879.4|8865.9|8860.9|8884.4|8879.4|8860.9|8855.9|190
1620137700000|2021-05-04 14:15:00|8865.4|8860.4|8879.9|8874.9|8881.4|8876.4|8856.4|8851.4|260
1620138000000|2021-05-04 14:20:00|8879.4|8874.4|8872.4|8867.4|8879.4|8874.4|8869.4|8864.4|139
1620138300000|2021-05-04 14:25:00|8871.9|8866.9|8874.4|8869.4|8882.9|8877.9|8869.9|8864.9|116
1620138600000|2021-05-04 14:30:00|8874.9|8869.9|8860.9|8855.9|8875.9|8870.9|8858.4|8853.4|156
1620138900000|2021-05-04 14:35:00|8861.4|8856.4|8884.9|8879.9|8885.4|8880.4|8859.9|8854.9|176
1620139200000|2021-05-04 14:40:00|8884.4|8879.4|8878.4|8873.4|8889.4|8884.4|8877.9|8872.9|147
1620139500000|2021-05-04 14:45:00|8877.9|8872.9|8862.4|8857.4|8880.9|8875.9|8859.9|8854.9|243
1620139800000|2021-05-04 14:50:00|8861.9|8856.9|8848.9|8843.9|8861.9|8856.9|8844.9|8839.9|202
1620140100000|2021-05-04 14:55:00|8847.9|8842.9|8849.4|8844.4|8855.4|8850.4|8846.9|8841.9|150
1620140400000|2021-05-04 15:00:00|8848.9|8843.9|8853.4|8848.4|8861.4|8856.4|8842.9|8837.9|181
1620140700000|2021-05-04 15:05:00|8853.9|8848.9|8850.4|8845.4|8854.4|8849.4|8841.9|8836.9|177
1620141000000|2021-05-04 15:10:00|8849.9|8844.9|8836.9|8831.9|8852.9|8847.9|8836.9|8831.9|266
1620141300000|2021-05-04 15:15:00|8836.4|8831.4|8837.4|8832.4|8838.9|8833.9|8833.4|8828.4|200
1620141600000|2021-05-04 15:20:00|8837.9|8832.9|8827.9|8822.9|8838.9|8833.9|8827.4|8822.4|268
1620141900000|2021-05-04 15:25:00|8827.4|8822.4|8814.4|8809.4|8828.4|8823.4|8813.4|8808.4|691
1620142200000|2021-05-04 15:30:00|8815.4|8808.4|8831.4|8824.4|8836.4|8830.4|8815.4|8808.4|550
1620142500000|2021-05-04 15:35:00|8833.4|8826.4|8842.4|8835.4|8842.4|8836.4|8830.4|8824.4|297
1620142800000|2021-05-04 15:40:00|8841.4|8836.4|8834.4|8828.4|8842.4|8836.4|8834.4|8828.4|61
1620143100000|2021-05-04 15:45:00|8836.4|8829.4|8824.4|8818.4|8836.4|8829.4|8822.4|8815.4|59
1620143400000|2021-05-04 15:50:00|8823.4|8816.4|8822.4|8816.4|8824.4|8817.4|8819.4|8813.4|61
1620143700000|2021-05-04 15:55:00|8821.4|8815.4|8822.4|8816.4|8825.4|8818.4|8818.4|8812.4|60
1620144000000|2021-05-04 16:00:00|8821.4|8815.4|8836.4|8829.4|8838.4|8831.4|8820.4|8814.4|53
1620144300000|2021-05-04 16:05:00|8837.4|8830.4|8840.4|8833.4|8840.4|8833.4|8832.4|8826.4|29
1620144600000|2021-05-04 16:10:00|8839.4|8832.4|8848.4|8842.4|8849.4|8843.4|8839.4|8832.4|32
1620144900000|2021-05-04 16:15:00|8849.4|8841.4|8852.4|8846.4|8853.4|8847.4|8846.4|8840.4|17
1620145200000|2021-05-04 16:20:00|8853.4|8847.4|8843.4|8837.4|8853.4|8847.4|8843.4|8837.4|39
1620145500000|2021-05-04 16:25:00|8842.4|8836.4|8839.4|8833.4|8846.4|8840.4|8839.4|8833.4|47
1620145800000|2021-05-04 16:30:00|8840.4|8834.4|8837.4|8830.4|8843.4|8836.4|8837.4|8830.4|66
1620146100000|2021-05-04 16:35:00|8838.4|8831.4|8842.4|8835.4|8845.4|8839.4|8838.4|8831.4|43
1620146400000|2021-05-04 16:40:00|8841.4|8834.4|8836.4|8830.4|8842.4|8835.4|8835.4|8829.4|20
1620146700000|2021-05-04 16:45:00|8837.4|8829.4|8836.4|8829.4|8837.4|8830.4|8829.4|8822.4|33
1620147000000|2021-05-04 16:50:00|8835.4|8828.4|8840.4|8833.4|8842.4|8836.4|8835.4|8828.4|11
1620147300000|2021-05-04 16:55:00|8839.4|8832.4|8835.4|8828.4|8841.4|8834.4|8835.4|8828.4|14
1620147600000|2021-05-04 17:00:00|8834.4|8827.4|8843.4|8836.4|8846.4|8838.4|8833.4|8826.4|13
1620147900000|2021-05-04 17:05:00|8841.4|8835.4|8844.4|8836.4|8846.4|8838.4|8839.4|8831.4|13
1620148200000|2021-05-04 17:10:00|8843.4|8835.4|8850.4|8843.4|8850.4|8843.4|8843.4|8835.4|11
1620148500000|2021-05-04 17:15:00|8851.4|8844.4|8849.4|8841.4|8854.4|8846.4|8846.4|8839.4|15
1620148800000|2021-05-04 17:20:00|8850.4|8843.4|8852.4|8844.4|8854.4|8847.4|8848.4|8841.4|6
1620149100000|2021-05-04 17:25:00|8851.4|8843.4|8857.4|8850.4|8859.4|8852.4|8850.4|8843.4|13
1620149400000|2021-05-04 17:30:00|8858.4|8851.4|8856.4|8849.4|8858.4|8851.4|8850.4|8843.4|13
1620149700000|2021-05-04 17:35:00|8857.4|8850.4|8858.4|8851.4|8858.4|8852.4|8855.4|8847.4|9
1620150000000|2021-05-04 17:40:00|8857.4|8850.4|8854.4|8847.4|8857.4|8851.4|8852.4|8845.4|8
1620150300000|2021-05-04 17:45:00|8853.4|8846.4|8850.4|8843.4|8855.4|8848.4|8849.4|8843.4|18
1620150600000|2021-05-04 17:50:00|8851.4|8844.4|8847.4|8838.4|8851.4|8844.4|8846.4|8838.4|10
1620150900000|2021-05-04 17:55:00|8848.4|8839.4|8854.8|8842.8|8859.4|8848.4|8847.4|8839.4|17
1620151200000|2021-05-04 18:00:00|8855|8843|8857.3|8845.3|8857.3|8845.3|8852.2|8840.2|0
1620151500000|2021-05-04 18:05:00|8857.5|8845.5|8859.5|8847.5|8861.5|8849.5|8854.8|8842.8|0
1620151800000|2021-05-04 18:10:00|8860.5|8848.5|8866.9|8854.9|8866.9|8854.9|8859.1|8847.1|0
1620152100000|2021-05-04 18:15:00|8868.9|8856.9|8862.1|8850.1|8868.9|8856.9|8862|8850|0
1620152400000|2021-05-04 18:20:00|8863.1|8851.1|8861.7|8849.7|8864.4|8852.4|8859.3|8847.3|0
1620152700000|2021-05-04 18:25:00|8861.8|8849.8|8859.5|8847.5|8861.8|8849.8|8855|8843|0
1620153000000|2021-05-04 18:30:00|8859.4|8847.4|8863.9|8851.9|8864.2|8852.2|8859.3|8847.3|0
1620153300000|2021-05-04 18:35:00|8864|8852|8865.9|8853.9|8868.2|8856.2|8863.8|8851.8|0
1620153600000|2021-05-04 18:40:00|8866|8854|8868.3|8856.3|8868.5|8856.5|8863.5|8851.5|0
1620153900000|2021-05-04 18:45:00|8868.4|8856.4|8868.8|8856.8|8871|8859|8868.3|8856.3|0
1620154200000|2021-05-04 18:50:00|8868.9|8856.9|8869.2|8857.2|8871.5|8859.5|8868.8|8856.8|0
1620154500000|2021-05-04 18:55:00|8869.3|8857.3|8867.9|8855.9|8871.7|8859.7|8867|8855|0
1620154800000|2021-05-04 19:00:00|8868.9|8856.9|8867.5|8855.5|8869.8|8857.8|8859.9|8847.9|0
1620155100000|2021-05-04 19:05:00|8867.4|8855.4|8865.2|8853.2|8867.6|8855.6|8862.1|8850.1|0
1620155400000|2021-05-04 19:10:00|8864.3|8852.3|8865.9|8853.9|8870|8858|8864.2|8852.2|0
1620155700000|2021-05-04 19:15:00|8865.8|8853.8|8864.3|8852.3|8868.4|8856.4|8863.8|8851.8|0
1620156000000|2021-05-04 19:20:00|8864.1|8852.1|8862.7|8850.7|8864.5|8852.5|8861.7|8849.7|0
1620156300000|2021-05-04 19:25:00|8861.7|8849.7|8866.3|8854.3|8866.5|8854.5|8861.3|8849.3|0
1620156600000|2021-05-04 19:30:00|8866.2|8854.2|8870.3|8858.3|8871.4|8859.4|8862.6|8850.6|0
1620156900000|2021-05-04 19:35:00|8871.3|8859.3|8873.9|8861.9|8876.3|8864.3|8869.4|8857.4|0
1620157200000|2021-05-04 19:40:00|8874|8862|8864.8|8852.8|8874|8862|8864.7|8852.7|0
1620157500000|2021-05-04 19:45:00|8864.9|8852.9|8865|8853|8867.2|8855.2|8860.4|8848.4|0
1620157800000|2021-05-04 19:50:00|8865.6|8853.6|8872.1|8860.1|8876.6|8864.6|8865.6|8853.6|0
1620158100000|2021-05-04 19:55:00|8872.2|8860.2|8880.9|8868.9|8882.5|8870.5|8872.1|8860.1|0
1620158400000|2021-05-04 20:00:00|8881|8869|8879.8|8867.8|8886.8|8874.8|8876.4|8864.4|0
1620158700000|2021-05-04 20:05:00|8880.3|8868.3|8874.6|8862.6|8880.3|8868.3|8874.6|8862.6|0
1620159000000|2021-05-04 20:10:00|8874.1|8862.1|8875.1|8863.1|8876.6|8864.6|8874.1|8862.1|0
1620159300000|2021-05-04 20:15:00|8875.3|8863.3|8874.9|8862.9|8875.3|8863.3|8874.7|8862.7|0
1620159600000|2021-05-04 20:20:00|8875.1|8863.1|8875.5|8863.5|8875.5|8863.5|8874.9|8862.9|0
1620159900000|2021-05-04 20:25:00|8875.7|8863.7|8875.9|8863.9|8875.9|8863.9|8875.5|8863.5|0
1620160200000|2021-05-04 20:30:00|8876|8864|8875.7|8863.7|8877.3|8865.3|8871.9|8859.9|0
1620160500000|2021-05-04 20:35:00|8875.8|8863.8|8877.3|8865.3|8877.3|8865.3|8875.3|8863.3|0
1620160800000|2021-05-04 20:40:00|8876.9|8864.9|8879.4|8867.4|8880.3|8868.3|8876.9|8864.9|0
1620161100000|2021-05-04 20:45:00|8879.3|8867.3|8879.5|8867.5|8879.8|8867.8|8878.9|8866.9|0
1620161400000|2021-05-04 20:50:00|8879.4|8867.4|8880.4|8868.4|8880.4|8868.4|8879|8867|0
1620161700000|2021-05-04 20:55:00|8880.9|8868.9|8881.8|8869.8|8881.8|8869.8|8879.9|8867.9|0
1620162000000|2021-05-04 21:00:00|8881.6|8869.6|8882|8870|8883.4|8871.4|8881.6|8869.6|0
1620162300000|2021-05-04 21:05:00|8883|8871|8883|8871|8883.2|8871.2|8882.8|8870.8|0
1620162600000|2021-05-04 21:10:00|8882.8|8870.8|8882.8|8870.8|8883|8871|8882.8|8870.8|0
1620162900000|2021-05-04 21:15:00|8883|8871|8882.8|8870.8|8883|8871|8882.8|8870.8|0
1620163200000|2021-05-04 21:20:00|8882.6|8870.6|8882.6|8870.6|8882.6|8870.6|8882.6|8870.6|0
1620163500000|2021-05-04 21:25:00|8882.8|8870.8|8882.6|8870.6|8882.8|8870.8|8882.6|8870.6|0
1620163800000|2021-05-04 21:30:00|8883|8871|8883|8871|8883.4|8871.4|8883|8871|0
1620164100000|2021-05-04 21:35:00|8882.8|8870.8|8884.7|8872.7|8884.7|8872.7|8882.8|8870.8|0
1620164400000|2021-05-04 21:40:00|8884.9|8872.9|8883.8|8871.8|8884.9|8872.9|8882.8|8870.8|0
1620164700000|2021-05-04 21:45:00|8884|8872|8884.4|8872.4|8884.6|8872.6|8884|8872|0
1620165000000|2021-05-04 21:50:00|8884.6|8872.6|8884.4|8872.4|8884.6|8872.6|8884|8872|0
1620165300000|2021-05-04 21:55:00|8884.6|8872.6|8884.6|8872.6|8884.6|8872.6|8883.8|8871.8|0
1620165600000|2021-05-04 22:00:00|8884.7|8872.7|8881.6|8869.6|8885.8|8873.8|8880.2|8868.2|0
1620165900000|2021-05-04 22:05:00|8881.5|8869.5|8879.5|8867.5|8881.8|8869.8|8877.7|8865.7|0
1620166200000|2021-05-04 22:10:00|8879.6|8867.6|8880.2|8868.2|8881.1|8869.1|8879.5|8867.5|0
1620166500000|2021-05-04 22:15:00|8880.1|8868.1|8881.6|8869.6|8882|8870|8879.5|8867.5|0
1620166800000|2021-05-04 22:20:00|8881.8|8869.8|8880.2|8868.2|8882|8870|8880.2|8868.2|0
1620167100000|2021-05-04 22:25:00|8880.6|8868.6|8880.7|8868.7|8880.7|8868.7|8879.5|8867.5|0
1620167400000|2021-05-04 22:30:00|8880.6|8868.6|8878.6|8866.6|8880.7|8868.7|8878.6|8866.6|0
1620167700000|2021-05-04 22:35:00|8878.7|8866.7|8880.7|8868.7|8880.7|8868.7|8877.7|8865.7|0
1620168000000|2021-05-04 22:40:00|8880.6|8868.6|8883.4|8871.4|8883.8|8871.8|8879.5|8867.5|0
1620168300000|2021-05-04 22:45:00|8883.8|8871.8|8882.5|8870.5|8884.5|8872.5|8882.5|8870.5|0
1620168600000|2021-05-04 22:50:00|8882.7|8870.7|8883.4|8871.4|8883.4|8871.4|8882|8870|0
1620168900000|2021-05-04 22:55:00|8883.8|8871.8|8882|8870|8883.8|8871.8|8881.1|8869.1|0
1620169200000|2021-05-04 23:00:00|8882.1|8870.1|8880.2|8868.2|8882.9|8870.9|8880.2|8868.2|0
1620169500000|2021-05-04 23:05:00|8880.7|8868.7|8882.9|8870.9|8882.9|8870.9|8880.2|8868.2|0
1620169800000|2021-05-04 23:10:00|8882.8|8870.8|8882.5|8870.5|8883.8|8871.8|8881.6|8869.6|0
1620170100000|2021-05-04 23:15:00|8882.7|8870.7|8882|8870|8883.4|8871.4|8881.6|8869.6|0
1620170400000|2021-05-04 23:20:00|8881.8|8869.8|8882.5|8870.5|8882.9|8870.9|8881.6|8869.6|0
1620170700000|2021-05-04 23:25:00|8882.4|8870.4|8880.2|8868.2|8882.4|8870.4|8880.2|8868.2|0
1620171000000|2021-05-04 23:30:00|8880.4|8868.4|8881.6|8869.6|8882|8870|8880.4|8868.4|0
1620171300000|2021-05-04 23:35:00|8881.5|8869.5|8880.2|8868.2|8881.5|8869.5|8880.2|8868.2|0
1620171600000|2021-05-04 23:40:00|8880.4|8868.4|8882.5|8870.5|8882.9|8870.9|8880.2|8868.2|0
1620171900000|2021-05-04 23:45:00|8882.7|8870.7|8882.5|8870.5|8882.9|8870.9|8882|8870|0
1620172200000|2021-05-04 23:50:00|8882.4|8870.4|8882.5|8870.5|8883.8|8871.8|8882|8870|0
1620172500000|2021-05-04 23:55:00|8882.9|8870.9|8885.8|8873.8|8885.8|8873.8|8882.9|8870.9|0
1620172800000|2021-05-05 00:00:00|8885.9|8873.9|8891.3|8879.3|8892.6|8880.6|8884.9|8872.9|0
1620173100000|2021-05-05 00:05:00|8891.5|8879.5|8891.3|8879.3|8892.9|8880.9|8889.9|8877.9|0
1620173400000|2021-05-05 00:10:00|8891.7|8879.7|8892.2|8880.2|8894.7|8882.7|8891.7|8879.7|0
1620173700000|2021-05-05 00:15:00|8892.6|8880.6|8897.3|8885.3|8903.8|8891.8|8890.9|8878.9|0
1620174000000|2021-05-05 00:20:00|8897.2|8885.2|8899.4|8887.4|8899.4|8887.4|8895.1|8883.1|0
1620174600000|2021-05-05 00:30:00|8900.2|8888.2|8899.5|8887.5|8903.7|8891.7|8899.4|8887.4|0
1620174900000|2021-05-05 00:35:00|8899.9|8887.9|8901.7|8889.7|8903.9|8891.9|8899.5|8887.5|0
1620175200000|2021-05-05 00:40:00|8902.5|8890.5|8901.7|8889.7|8903.9|8891.9|8901.5|8889.5|0
1620175500000|2021-05-05 00:45:00|8901.8|8889.8|8906.2|8894.2|8906.3|8894.3|8901.8|8889.8|0
1620175800000|2021-05-05 00:50:00|8905.4|8893.4|8911.3|8899.3|8911.3|8899.3|8904.1|8892.1|0
1620176100000|2021-05-05 00:55:00|8911.7|8899.7|8906.9|8894.9|8913.4|8901.4|8906.9|8894.9|0
1620176400000|2021-05-05 01:00:00|8908|8896|8909|8897|8909.1|8897.1|8906.8|8894.8|0
1620176700000|2021-05-05 01:05:00|8908.6|8896.6|8911.1|8899.1|8911.1|8899.1|8907.9|8895.9|0
1620177000000|2021-05-05 01:10:00|8911.9|8899.9|8911.1|8899.1|8913.3|8901.3|8911.1|8899.1|0
1620177300000|2021-05-05 01:15:00|8911.2|8899.2|8913.3|8901.3|8913.3|8901.3|8911.1|8899.1|0
1620177600000|2021-05-05 01:20:00|8913.2|8901.2|8911.2|8899.2|8913.3|8901.3|8911.1|8899.1|0
1620177900000|2021-05-05 01:25:00|8911.6|8899.6|8911|8899|8913.3|8901.3|8911|8899|0
1620178200000|2021-05-05 01:30:00|8910.9|8898.9|8911|8899|8911|8899|8910.9|8898.9|0
1620178500000|2021-05-05 01:35:00|8910.6|8898.6|8906.7|8894.7|8911|8899|8906.6|8894.6|0
1620178800000|2021-05-05 01:40:00|8907.5|8895.5|8913.3|8901.3|8913.3|8901.3|8907.5|8895.5|0
1620179100000|2021-05-05 01:45:00|8913.4|8901.4|8911.2|8899.2|8913.4|8901.4|8911.2|8899.2|0
1620179400000|2021-05-05 01:50:00|8912|8900|8919.6|8907.6|8920|8908|8912|8900|0
1620179700000|2021-05-05 01:55:00|8919|8907|8919|8907|8921.2|8909.2|8919|8907|0
1620180000000|2021-05-05 02:00:00|8919.8|8907.8|8921.2|8909.2|8923.4|8911.4|8919.8|8907.8|0
1620180300000|2021-05-05 02:05:00|8921.1|8909.1|8921.1|8909.1|8922.2|8910.2|8921.1|8909.1|0
1620180600000|2021-05-05 02:10:00|8921.5|8909.5|8923.3|8911.3|8923.3|8911.3|8921.1|8909.1|0
1620180900000|2021-05-05 02:15:00|8922.5|8910.5|8921.1|8909.1|8922.5|8910.5|8921.1|8909.1|0
1620181200000|2021-05-05 02:20:00|8921|8909|8921|8909|8921.1|8909.1|8921|8909|0
1620181500000|2021-05-05 02:25:00|8920.4|8908.4|8916|8904|8920.4|8908.4|8916|8904|0
1620181800000|2021-05-05 02:30:00|8916.1|8904.1|8916.1|8904.1|8918.2|8906.2|8916|8904|0
1620182100000|2021-05-05 02:35:00|8916|8904|8911.9|8899.9|8918.2|8906.2|8911.8|8899.8|0
1620182400000|2021-05-05 02:40:00|8911.8|8899.8|8909.7|8897.7|8914|8902|8909.7|8897.7|0
1620182700000|2021-05-05 02:45:00|8911.8|8899.8|8909.7|8897.7|8911.9|8899.9|8909.7|8897.7|0
1620183000000|2021-05-05 02:50:00|8910.5|8898.5|8916.3|8904.3|8916.3|8904.3|8910.5|8898.5|0
1620183300000|2021-05-05 02:55:00|8916.2|8904.2|8915.7|8903.7|8916.4|8904.4|8914.1|8902.1|0
1620183600000|2021-05-05 03:00:00|8915.8|8903.8|8915.7|8903.7|8917.9|8905.9|8915.6|8903.6|0
1620183900000|2021-05-05 03:05:00|8915.6|8903.6|8913.6|8901.6|8915.8|8903.8|8913.5|8901.5|0
1620184200000|2021-05-05 03:10:00|8913.5|8901.5|8911.4|8899.4|8914.7|8902.7|8911.4|8899.4|0
1620184500000|2021-05-05 03:15:00|8911.5|8899.5|8911.4|8899.4|8911.5|8899.5|8911.4|8899.4|0
1620184800000|2021-05-05 03:20:00|8911.5|8899.5|8913.6|8901.6|8913.6|8901.6|8911.4|8899.4|0
1620185100000|2021-05-05 03:25:00|8914.4|8902.4|8913.6|8901.6|8915.8|8903.8|8913.6|8901.6|0
1620185400000|2021-05-05 03:30:00|8914|8902|8913.6|8901.6|8914.7|8902.7|8913.6|8901.6|0
1620185700000|2021-05-05 03:35:00|8913.7|8901.7|8913.7|8901.7|8914.8|8902.8|8913.6|8901.6|0
1620186000000|2021-05-05 03:40:00|8914.1|8902.1|8913.7|8901.7|8915.8|8903.8|8913.7|8901.7|0
1620186300000|2021-05-05 03:45:00|8913.6|8901.6|8913.6|8901.6|8915.8|8903.8|8913.6|8901.6|0
1620186600000|2021-05-05 03:50:00|8913.7|8901.7|8913.5|8901.5|8913.7|8901.7|8913.5|8901.5|0
1620186900000|2021-05-05 03:55:00|8912.7|8900.7|8913.5|8901.5|8913.5|8901.5|8911.3|8899.3|0
1620187200000|2021-05-05 04:00:00|8912.7|8900.7|8911.3|8899.3|8912.7|8900.7|8911.3|8899.3|0
1620187500000|2021-05-05 04:05:00|8911.4|8899.4|8911.4|8899.4|8911.4|8899.4|8911.4|8899.4|0
1620187800000|2021-05-05 04:10:00|8911.3|8899.3|8913.5|8901.5|8913.5|8901.5|8911.3|8899.3|0
1620188100000|2021-05-05 04:15:00|8912.7|8900.7|8911.3|8899.3|8912.7|8900.7|8911.3|8899.3|0
1620188400000|2021-05-05 04:20:00|8910.5|8898.5|8909.2|8897.2|8910.5|8898.5|8909.2|8897.2|0
1620188700000|2021-05-05 04:25:00|8910|8898|8911.4|8899.4|8911.4|8899.4|8910|8898|0
1620189000000|2021-05-05 04:30:00|8913.5|8901.5|8913.6|8901.6|8913.6|8901.6|8911.3|8899.3|0
1620189300000|2021-05-05 04:35:00|8915.7|8903.7|8915.6|8903.6|8915.7|8903.7|8913.5|8901.5|0
1620189600000|2021-05-05 04:40:00|8916|8904|8915.7|8903.7|8917.8|8905.8|8915.7|8903.7|0
1620189900000|2021-05-05 04:45:00|8916.7|8904.7|8913.5|8901.5|8917.9|8905.9|8913.5|8901.5|0
1620190200000|2021-05-05 04:50:00|8913.4|8901.4|8915.7|8903.7|8917.8|8905.8|8913.4|8901.4|0
1620190500000|2021-05-05 04:55:00|8915.6|8903.6|8915.7|8903.7|8917.8|8905.8|8915.6|8903.6|0
1620190800000|2021-05-05 05:00:00|8916.5|8904.5|8917.7|8905.7|8920|8908|8916.5|8904.5|0
1620191100000|2021-05-05 05:05:00|8916.9|8904.9|8911.1|8899.1|8916.9|8904.9|8909|8897|0
1620191400000|2021-05-05 05:10:00|8910.6|8898.6|8908.2|8896.2|8912.8|8900.8|8908.2|8896.2|0
1620191700000|2021-05-05 05:15:00|8908.1|8896.1|8901.6|8889.6|8908.1|8896.1|8901.6|8889.6|0
1620192000000|2021-05-05 05:20:00|8900.5|8888.5|8898.3|8886.3|8900.6|8888.6|8898.3|8886.3|0
1620192300000|2021-05-05 05:25:00|8898.4|8886.4|8898.4|8886.4|8900.5|8888.5|8896.1|8884.1|0
1620192600000|2021-05-05 05:30:00|8898.3|8886.3|8904.9|8892.9|8907|8895|8898.3|8886.3|0
1620192900000|2021-05-05 05:35:00|8905.7|8893.7|8907|8895|8907|8895|8904.9|8892.9|0
1620193200000|2021-05-05 05:40:00|8907.1|8895.1|8906.7|8894.7|8907.1|8895.1|8904.8|8892.8|0
1620193500000|2021-05-05 05:45:00|8907.5|8895.5|8908.9|8896.9|8908.9|8896.9|8907.5|8895.5|0
1620193800000|2021-05-05 05:50:00|8908.8|8896.8|8913.1|8901.1|8913.2|8901.2|8908.8|8896.8|0
1620194100000|2021-05-05 05:55:00|8912.1|8900.1|8910.5|8898.5|8912.1|8900.1|8908.3|8896.3|0
1620194400000|2021-05-05 06:00:00|8909.6|8897.6|8911.4|8906.4|8914.4|8909.4|8900.4|8895.4|33
1620194700000|2021-05-05 06:05:00|8911.9|8906.9|8909.4|8904.4|8913.9|8908.9|8907.9|8902.9|9
1620195000000|2021-05-05 06:10:00|8909.9|8904.9|8902.4|8897.4|8909.9|8904.9|8902.4|8897.4|16
1620195300000|2021-05-05 06:15:00|8902.9|8897.9|8905.9|8900.9|8908.4|8903.4|8902.4|8897.4|10
1620195600000|2021-05-05 06:20:00|8905.4|8900.4|8905.9|8900.9|8907.9|8902.9|8902.4|8897.4|21
1620195900000|2021-05-05 06:25:00|8906.4|8901.4|8902.9|8897.9|8907.9|8902.9|8901.9|8896.9|5
1620196200000|2021-05-05 06:30:00|8902.4|8897.4|8903.9|8898.9|8904.9|8899.9|8898.4|8893.4|6
1620196500000|2021-05-05 06:35:00|8903.4|8898.4|8904.4|8899.4|8905.9|8900.9|8900.4|8895.4|5
1620196800000|2021-05-05 06:40:00|8904.9|8899.9|8903.4|8898.4|8905.9|8900.9|8900.9|8895.9|19
1620197100000|2021-05-05 06:45:00|8904.4|8899.4|8903.9|8898.9|8906.4|8901.4|8902.4|8897.4|7
1620197400000|2021-05-05 06:50:00|8904.4|8899.4|8904.9|8899.9|8906.4|8901.4|8903.4|8898.4|15
1620197700000|2021-05-05 06:55:00|8904.4|8899.4|8899.9|8894.9|8908.9|8903.9|8892.4|8887.4|113
1620198000000|2021-05-05 07:00:00|8898.9|8893.9|8903.4|8898.4|8920.4|8915.4|8896.4|8891.4|694
1620198300000|2021-05-05 07:05:00|8904.4|8899.4|8909.4|8904.4|8913.4|8908.4|8889.4|8884.4|268
1620198600000|2021-05-05 07:10:00|8910.4|8905.4|8913.4|8908.4|8923.4|8918.4|8904.4|8899.4|186
1620198900000|2021-05-05 07:15:00|8913.9|8908.9|8896.4|8891.4|8916.9|8911.9|8892.9|8887.9|225
1620199200000|2021-05-05 07:20:00|8896.9|8891.9|8914.9|8909.9|8915.4|8910.4|8896.4|8891.4|86
1620199500000|2021-05-05 07:25:00|8914.4|8909.4|8918.4|8913.4|8920.9|8915.9|8906.9|8901.9|83
1620199800000|2021-05-05 07:30:00|8918.9|8913.9|8930.4|8925.4|8934.4|8929.4|8917.4|8912.4|121
1620200100000|2021-05-05 07:35:00|8930.9|8925.9|8945.4|8940.4|8945.9|8940.9|8930.9|8925.9|219
1620200400000|2021-05-05 07:40:00|8945.3|8940.3|8941.3|8936.3|8950.8|8945.8|8938.3|8933.3|150
1620200700000|2021-05-05 07:45:00|8941.8|8936.8|8949.8|8944.8|8954.3|8949.3|8941.8|8936.8|119
1620201000000|2021-05-05 07:50:00|8949.3|8944.3|8955.8|8950.8|8959.8|8954.8|8949.3|8944.3|133
1620201300000|2021-05-05 07:55:00|8956.3|8951.3|8945.8|8940.8|8958.8|8953.8|8943.3|8938.3|98
1620201600000|2021-05-05 08:00:00|8946.3|8941.3|8932.8|8927.8|8948.3|8943.3|8932.8|8927.8|133
1620201900000|2021-05-05 08:05:00|8932.3|8927.3|8926.3|8921.3|8932.3|8927.3|8923.8|8918.8|164
1620202200000|2021-05-05 08:10:00|8926.8|8921.8|8939.3|8934.3|8942.3|8937.3|8926.8|8921.8|77
1620202500000|2021-05-05 08:15:00|8939.8|8934.8|8941.8|8936.8|8948.3|8943.3|8939.8|8934.8|57
1620202800000|2021-05-05 08:20:00|8941.3|8936.3|8938.8|8933.8|8945.8|8940.8|8937.3|8932.3|39
1620203100000|2021-05-05 08:25:00|8938.3|8933.3|8943.8|8938.8|8950.3|8945.3|8938.3|8933.3|50
1620203400000|2021-05-05 08:30:00|8943.3|8938.3|8937.8|8932.8|8947.3|8942.3|8937.3|8932.3|55
1620203700000|2021-05-05 08:35:00|8938.3|8933.3|8933.8|8928.8|8940.8|8935.8|8933.8|8928.8|68
1620204000000|2021-05-05 08:40:00|8934.3|8929.3|8925.3|8920.3|8936.3|8931.3|8922.8|8917.8|86
1620204300000|2021-05-05 08:45:00|8925.8|8920.8|8939.8|8934.8|8940.3|8935.3|8925.8|8920.8|79
1620204600000|2021-05-05 08:50:00|8939.3|8934.3|8927.8|8922.8|8942.8|8937.8|8924.8|8919.8|118
1620204900000|2021-05-05 08:55:00|8928.3|8923.3|8928.8|8923.8|8933.3|8928.3|8927.8|8922.8|48
1620205200000|2021-05-05 09:00:00|8929.3|8924.3|8932.3|8927.3|8932.3|8927.3|8922.3|8917.3|68
1620205500000|2021-05-05 09:05:00|8932.8|8927.8|8930.3|8925.3|8934.8|8929.8|8927.8|8922.8|70
1620205800000|2021-05-05 09:10:00|8929.8|8924.8|8929.8|8924.8|8931.8|8926.8|8927.8|8922.8|89
1620206100000|2021-05-05 09:15:00|8929.3|8924.3|8928.3|8923.3|8934.8|8929.8|8926.8|8921.8|87
1620206400000|2021-05-05 09:20:00|8927.8|8922.8|8939.3|8934.3|8940.8|8935.8|8924.8|8919.8|59
1620206700000|2021-05-05 09:25:00|8939.8|8934.8|8934.3|8929.3|8940.8|8935.8|8933.8|8928.8|56
1620207000000|2021-05-05 09:30:00|8934.8|8929.8|8939.3|8934.3|8941.3|8936.3|8932.3|8927.3|52
1620207300000|2021-05-05 09:35:00|8938.8|8933.8|8937.3|8932.3|8938.8|8933.8|8932.3|8927.3|25
1620207600000|2021-05-05 09:40:00|8936.8|8931.8|8934.3|8929.3|8937.3|8932.3|8933.3|8928.3|27
1620207900000|2021-05-05 09:45:00|8934.8|8929.8|8932.8|8927.8|8936.8|8931.8|8932.3|8927.3|20
1620208200000|2021-05-05 09:50:00|8931.8|8926.8|8933.3|8928.3|8935.3|8930.3|8929.3|8924.3|25
1620208500000|2021-05-05 09:55:00|8932.8|8927.8|8930.3|8925.3|8935.3|8930.3|8929.8|8924.8|58
1620208800000|2021-05-05 10:00:00|8930.8|8925.8|8922.3|8917.3|8932.3|8927.3|8921.3|8916.3|46
1620209100000|2021-05-05 10:05:00|8922.8|8917.8|8916.3|8911.3|8926.8|8921.8|8916.3|8911.3|76
1620209400000|2021-05-05 10:10:00|8916.8|8911.8|8920.3|8915.3|8921.3|8916.3|8915.8|8910.8|13
1620209700000|2021-05-05 10:15:00|8920.8|8915.8|8920.3|8915.3|8923.8|8918.8|8917.3|8912.3|25
1620210000000|2021-05-05 10:20:00|8920.8|8915.8|8925.3|8920.3|8925.3|8920.3|8919.3|8914.3|27
1620210300000|2021-05-05 10:25:00|8924.8|8919.8|8922.8|8917.8|8924.8|8919.8|8919.8|8914.8|25
1620210600000|2021-05-05 10:30:00|8923.3|8918.3|8926.3|8921.3|8926.3|8921.3|8920.3|8915.3|55
1620210900000|2021-05-05 10:35:00|8925.8|8920.8|8922.8|8917.8|8926.8|8921.8|8921.3|8916.3|51
1620211200000|2021-05-05 10:40:00|8922.3|8917.3|8919.3|8914.3|8923.8|8918.8|8914.3|8909.3|58
1620211500000|2021-05-05 10:45:00|8918.8|8913.8|8914.3|8909.3|8920.3|8915.3|8913.8|8908.8|23
1620211800000|2021-05-05 10:50:00|8914.8|8909.8|8917.3|8912.3|8918.8|8913.8|8909.8|8904.8|36
1620212100000|2021-05-05 10:55:00|8916.8|8911.8|8917.3|8912.3|8921.3|8916.3|8914.8|8909.8|37
1620212400000|2021-05-05 11:00:00|8916.8|8911.8|8926.8|8921.8|8927.3|8922.3|8916.8|8911.8|75
1620212700000|2021-05-05 11:05:00|8926.3|8921.3|8919.3|8914.3|8929.8|8924.8|8916.3|8911.3|120
1620213000000|2021-05-05 11:10:00|8918.8|8913.8|8918.8|8913.8|8923.8|8918.8|8917.8|8912.8|41
1620213300000|2021-05-05 11:15:00|8918.3|8913.3|8914.8|8909.8|8918.8|8913.8|8911.8|8906.8|30
1620213600000|2021-05-05 11:20:00|8914.3|8909.3|8911.3|8906.3|8914.3|8909.3|8908.3|8903.3|29
1620213900000|2021-05-05 11:25:00|8911.8|8906.8|8914.3|8909.3|8916.3|8911.3|8911.3|8906.3|7
1620214200000|2021-05-05 11:30:00|8913.8|8908.8|8922.3|8917.3|8923.8|8918.8|8913.8|8908.8|28
1620214500000|2021-05-05 11:35:00|8921.8|8916.8|8920.3|8915.3|8925.3|8920.3|8919.3|8914.3|24
1620214800000|2021-05-05 11:40:00|8919.8|8914.8|8917.3|8912.3|8921.8|8916.8|8915.3|8910.3|31
1620215100000|2021-05-05 11:45:00|8916.8|8911.8|8915.3|8910.3|8918.8|8913.8|8914.8|8909.8|19
1620215400000|2021-05-05 11:50:00|8914.8|8909.8|8921.3|8916.3|8921.3|8916.3|8914.8|8909.8|24
1620215700000|2021-05-05 11:55:00|8920.8|8915.8|8919.3|8914.3|8921.8|8916.8|8917.8|8912.8|18
1620216000000|2021-05-05 12:00:00|8918.8|8913.8|8927.3|8922.3|8928.3|8923.3|8918.8|8913.8|33
1620216300000|2021-05-05 12:05:00|8927.8|8922.8|8929.3|8924.3|8931.3|8926.3|8927.3|8922.3|21
1620216600000|2021-05-05 12:10:00|8928.8|8923.8|8932.8|8927.8|8933.8|8928.8|8927.8|8922.8|26
1620216900000|2021-05-05 12:15:00|8932.3|8927.3|8932.8|8927.8|8938.3|8933.3|8929.3|8924.3|121
1620217200000|2021-05-05 12:20:00|8935.3|8930.3|8937.3|8932.3|8939.8|8934.8|8935.3|8930.3|63
1620217500000|2021-05-05 12:25:00|8937.8|8932.8|8936.8|8931.8|8941.8|8936.8|8935.8|8930.8|50
1620217800000|2021-05-05 12:30:00|8937.3|8932.3|8932.8|8927.8|8940.8|8935.8|8932.8|8927.8|51
1620218100000|2021-05-05 12:35:00|8932.3|8927.3|8936.3|8931.3|8937.3|8932.3|8929.3|8924.3|48
1620218400000|2021-05-05 12:40:00|8935.8|8930.8|8939.8|8934.8|8940.8|8935.8|8935.8|8930.8|62
1620218700000|2021-05-05 12:45:00|8940.8|8935.8|8933.3|8928.3|8940.8|8935.8|8932.8|8927.8|63
1620219000000|2021-05-05 12:50:00|8932.8|8927.8|8934.3|8929.3|8936.3|8931.3|8930.8|8925.8|19
1620219300000|2021-05-05 12:55:00|8934.8|8929.8|8933.8|8928.8|8938.8|8933.8|8933.8|8928.8|28
1620219600000|2021-05-05 13:00:00|8934.8|8929.8|8937.3|8932.3|8937.8|8932.8|8929.8|8924.8|47
1620219900000|2021-05-05 13:05:00|8937.8|8932.8|8936.8|8931.8|8943.8|8938.8|8936.8|8931.8|66
1620220200000|2021-05-05 13:10:00|8936.3|8931.3|8935.8|8930.8|8940.3|8935.3|8935.8|8930.8|60
1620220500000|2021-05-05 13:15:00|8935.3|8930.3|8933.8|8928.8|8938.3|8933.3|8933.8|8928.8|33
1620220800000|2021-05-05 13:20:00|8933.3|8928.3|8943.3|8938.3|8943.8|8938.8|8933.3|8928.3|45
1620221100000|2021-05-05 13:25:00|8942.8|8937.8|8950.3|8945.3|8950.8|8945.8|8942.3|8937.3|67
1620221400000|2021-05-05 13:30:00|8949.8|8944.8|8941.3|8936.3|8949.8|8944.8|8938.3|8933.3|180
1620221700000|2021-05-05 13:35:00|8940.8|8935.8|8935.3|8930.3|8946.8|8941.8|8934.3|8929.3|117
1620222000000|2021-05-05 13:40:00|8934.8|8929.8|8943.3|8938.3|8945.3|8940.3|8930.8|8925.8|85
1620222300000|2021-05-05 13:45:00|8943.8|8938.8|8949.3|8944.3|8954.3|8949.3|8943.3|8938.3|149
1620222600000|2021-05-05 13:50:00|8948.8|8943.8|8951.3|8946.3|8955.3|8950.3|8947.8|8942.8|63
1620222900000|2021-05-05 13:55:00|8951.8|8946.8|8949.3|8944.3|8951.8|8946.8|8946.3|8941.3|54
1620223200000|2021-05-05 14:00:00|8949.8|8944.8|8949.3|8944.3|8956.8|8951.8|8945.8|8940.8|160
1620223500000|2021-05-05 14:05:00|8948.8|8943.8|8949.3|8944.3|8949.8|8944.8|8937.3|8932.3|146
1620223800000|2021-05-05 14:10:00|8949|8944|8950.5|8945.5|8954|8949|8945|8940|90
1620224100000|2021-05-05 14:15:00|8951|8946|8947|8942|8952.5|8947.5|8944.5|8939.5|91
1620224400000|2021-05-05 14:20:00|8946.5|8941.5|8942|8937|8947.5|8942.5|8940.5|8935.5|110
1620224700000|2021-05-05 14:25:00|8942.5|8937.5|8948|8943|8948.5|8943.5|8940.5|8935.5|95
1620225000000|2021-05-05 14:30:00|8947.5|8942.5|8947.5|8942.5|8948.5|8943.5|8940.5|8935.5|161
1620225300000|2021-05-05 14:35:00|8948|8943|8950|8945|8951.5|8946.5|8945|8940|85
1620225600000|2021-05-05 14:40:00|8950.5|8945.5|8950.5|8945.5|8953.5|8948.5|8949|8944|126
1620225900000|2021-05-05 14:45:00|8951|8946|8945.5|8940.5|8951|8946|8943.5|8938.5|92
1620226200000|2021-05-05 14:50:00|8946|8941|8943.5|8938.5|8946.5|8941.5|8939|8934|96
1620226500000|2021-05-05 14:55:00|8944.5|8939.5|8942.5|8937.5|8946.5|8941.5|8941.5|8936.5|107
1620226800000|2021-05-05 15:00:00|8942|8937|8941|8936|8944.5|8939.5|8939.5|8934.5|111
1620227100000|2021-05-05 15:05:00|8940.5|8935.5|8953.5|8948.5|8954|8949|8939.5|8934.5|102
1620227400000|2021-05-05 15:10:00|8953|8948|8960|8955|8963.5|8958.5|8953|8948|183
1620227700000|2021-05-05 15:15:00|8959.5|8954.5|8962.5|8957.5|8964.5|8959.5|8958|8953|163
1620228000000|2021-05-05 15:20:00|8963|8958|8962.5|8957.5|8967|8962|8961.5|8956.5|149
1620228300000|2021-05-05 15:25:00|8962|8957|8966.5|8961.5|8967|8962|8958.5|8953.5|258
1620228600000|2021-05-05 15:30:00|8964.4|8958.4|8966.4|8960.4|8967.4|8960.4|8957.4|8951.4|564
1620228900000|2021-05-05 15:35:00|8965.4|8959.4|8971.4|8965.4|8973.4|8967.4|8964.4|8958.4|234
1620229200000|2021-05-05 15:40:00|8970.4|8964.4|8973.4|8966.4|8974.4|8967.4|8969.4|8963.4|66
1620229500000|2021-05-05 15:45:00|8972.4|8967.4|8973.4|8967.4|8977.4|8971.4|8971.4|8965.4|26
1620229800000|2021-05-05 15:50:00|8974.4|8968.4|8970.4|8963.4|8975.4|8968.4|8970.4|8963.4|13
1620230100000|2021-05-05 15:55:00|8971.4|8964.4|8973.4|8966.4|8974.4|8967.4|8971.4|8964.4|32
1620230400000|2021-05-05 16:00:00|8974.4|8967.4|8976.4|8969.4|8977.4|8971.4|8974.4|8966.4|17
1620230700000|2021-05-05 16:05:00|8975.4|8970.4|8975.4|8969.4|8975.4|8970.4|8975.4|8968.4|0
1620231000000|2021-05-05 16:10:00|8974.4|8968.4|8973.4|8967.4|8975.4|8969.4|8973.4|8967.4|7
1620231300000|2021-05-05 16:15:00|8974.4|8968.4|8976.4|8970.4|8977.4|8970.4|8974.4|8968.4|11
1620231600000|2021-05-05 16:20:00|8977.4|8969.4|8975.4|8968.4|8977.4|8971.4|8973.4|8966.4|40
1620231900000|2021-05-05 16:25:00|8974.4|8967.4|8975.4|8968.4|8975.4|8968.4|8974.4|8967.4|3
1620232200000|2021-05-05 16:30:00|8976.4|8969.4|8974.4|8967.4|8976.4|8969.4|8974.4|8967.4|10
1620232500000|2021-05-05 16:35:00|8973.4|8966.4|8973.4|8966.4|8973.4|8966.4|8972.4|8966.4|3
1620232800000|2021-05-05 16:40:00|8972.4|8965.4|8971.4|8965.4|8973.4|8966.4|8970.4|8964.4|35
1620233100000|2021-05-05 16:45:00|8972.4|8966.4|8974.4|8968.4|8975.4|8968.4|8972.4|8965.4|15
1620233400000|2021-05-05 16:50:00|8973.4|8967.4|8975.4|8968.4|8975.4|8968.4|8973.4|8966.4|11
1620233700000|2021-05-05 16:55:00|8976.4|8969.4|8971.4|8965.4|8976.4|8969.4|8971.4|8965.4|13
1620234000000|2021-05-05 17:00:00|8972.4|8964.4|8971.4|8964.4|8976.4|8969.4|8970.4|8963.4|15
1620234300000|2021-05-05 17:05:00|8972.4|8965.4|8975.4|8968.4|8976.4|8969.4|8972.4|8965.4|5
1620234600000|2021-05-05 17:10:00|8974.4|8967.4|8975.4|8968.4|8976.4|8969.4|8973.4|8966.4|0
1620234900000|2021-05-05 17:15:00|8974.4|8967.4|8977.4|8969.4|8978.4|8971.4|8974.4|8967.4|3
1620235200000|2021-05-05 17:20:00|8976.4|8970.4|8977.4|8970.4|8978.4|8971.4|8976.4|8969.4|2
1620235500000|2021-05-05 17:25:00|8976.4|8969.4|8978.4|8971.4|8978.4|8971.4|8976.4|8969.4|3
1620235800000|2021-05-05 17:30:00|8979.4|8972.4|8979.4|8972.4|8980.4|8973.4|8979.4|8972.4|7
1620236100000|2021-05-05 17:35:00|8978.4|8971.4|8977.4|8970.4|8979.4|8972.4|8977.4|8970.4|6
1620236400000|2021-05-05 17:40:00|8978.4|8971.4|8978.4|8971.4|8979.4|8972.4|8976.4|8970.4|2
1620236700000|2021-05-05 17:45:00|8979.4|8972.4|8980.4|8973.4|8980.4|8973.4|8979.4|8972.4|7
1620237000000|2021-05-05 17:50:00|8978.4|8972.4|8981.4|8973.4|8981.4|8974.4|8977.4|8971.4|16
1620237300000|2021-05-05 17:55:00|8980.4|8974.4|8984|8972|8984|8975.4|8978.4|8971.4|15
1620237600000|2021-05-05 18:00:00|8984.1|8972.1|8979.4|8967.4|8984.2|8972.2|8979.4|8967.4|0
1620237900000|2021-05-05 18:05:00|8981.3|8969.3|8979|8967|8981.6|8969.6|8978.9|8966.9|0
1620238200000|2021-05-05 18:10:00|8978.9|8966.9|8984.1|8972.1|8984.2|8972.2|8978.9|8966.9|0
1620238500000|2021-05-05 18:15:00|8984|8972|8986.2|8974.2|8986.6|8974.6|8981.7|8969.7|0
1620238800000|2021-05-05 18:20:00|8986.1|8974.1|8984|8972|8986.2|8974.2|8984|8972|0
1620239100000|2021-05-05 18:25:00|8984.1|8972.1|8986.4|8974.4|8986.6|8974.6|8981.7|8969.7|0
1620239400000|2021-05-05 18:30:00|8986.5|8974.5|8986.4|8974.4|8986.6|8974.6|8984.1|8972.1|0
1620239700000|2021-05-05 18:35:00|8986.3|8974.3|8984.1|8972.1|8986.4|8974.4|8984.1|8972.1|0
1620240000000|2021-05-05 18:40:00|8984.2|8972.2|8984|8972|8986.5|8974.5|8984|8972|0
1620240300000|2021-05-05 18:45:00|8984.1|8972.1|8989|8977|8989.1|8977.1|8983.4|8971.4|0
1620240600000|2021-05-05 18:50:00|8988.9|8976.9|8984.5|8972.5|8988.9|8976.9|8984.4|8972.4|0
1620240900000|2021-05-05 18:55:00|8984.6|8972.6|8981.9|8969.9|8986.7|8974.7|8981.7|8969.7|0
1620241200000|2021-05-05 19:00:00|8981.8|8969.8|8974.6|8962.6|8982.2|8970.2|8972.4|8960.4|0
1620241500000|2021-05-05 19:05:00|8974.5|8962.5|8972.3|8960.3|8979.5|8967.5|8972.2|8960.2|0
1620241800000|2021-05-05 19:10:00|8972.2|8960.2|8970|8958|8974.6|8962.6|8969.7|8957.7|0
1620242100000|2021-05-05 19:15:00|8969.9|8957.9|8954.2|8942.2|8970|8958|8953.8|8941.8|0
1620242400000|2021-05-05 19:20:00|8954.1|8942.1|8951.1|8939.1|8954.2|8942.2|8948.7|8936.7|0
1620242700000|2021-05-05 19:25:00|8951|8939|8949.6|8937.6|8951.8|8939.8|8946.5|8934.5|0
1620243000000|2021-05-05 19:30:00|8949.5|8937.5|8957.1|8945.1|8957.2|8945.2|8948.9|8936.9|0
1620243300000|2021-05-05 19:35:00|8957.2|8945.2|8959.3|8947.3|8959.6|8947.6|8957|8945|0
1620243600000|2021-05-05 19:40:00|8959.2|8947.2|8959.4|8947.4|8961.7|8949.7|8956.9|8944.9|0
1620243900000|2021-05-05 19:45:00|8959.6|8947.6|8955|8943|8963.9|8951.9|8955|8943|0
1620244200000|2021-05-05 19:50:00|8955.1|8943.1|8961.1|8949.1|8961.4|8949.4|8952.1|8940.1|0
1620244500000|2021-05-05 19:55:00|8961.2|8949.2|8964.9|8952.9|8966.6|8954.6|8958.2|8946.2|0
1620244800000|2021-05-05 20:00:00|8964.8|8952.8|8965.7|8953.7|8970.4|8958.4|8960.6|8948.6|0
1620245100000|2021-05-05 20:05:00|8965.3|8953.3|8970.7|8958.7|8972.7|8960.7|8965.3|8953.3|0
1620245400000|2021-05-05 20:10:00|8971.1|8959.1|8969.7|8957.7|8972.7|8960.7|8968.2|8956.2|0
1620245700000|2021-05-05 20:15:00|8970.1|8958.1|8970.1|8958.1|8970.3|8958.3|8969.5|8957.5|0
1620246000000|2021-05-05 20:20:00|8970.3|8958.3|8970.1|8958.1|8970.5|8958.5|8969.5|8957.5|0
1620246300000|2021-05-05 20:25:00|8970.5|8958.5|8970.5|8958.5|8970.7|8958.7|8970.1|8958.1|0
1620246600000|2021-05-05 20:30:00|8970.6|8958.6|8966|8954|8970.9|8958.9|8966|8954|0
1620246900000|2021-05-05 20:35:00|8966.7|8954.7|8965.1|8953.1|8968.5|8956.5|8965.1|8953.1|0
1620247200000|2021-05-05 20:40:00|8965.5|8953.5|8967.1|8955.1|8967.6|8955.6|8965.1|8953.1|0
1620247500000|2021-05-05 20:45:00|8966.7|8954.7|8967.1|8955.1|8967.1|8955.1|8965.5|8953.5|0
1620247800000|2021-05-05 20:50:00|8966.7|8954.7|8964.2|8952.2|8967.1|8955.1|8964.2|8952.2|0
1620248100000|2021-05-05 20:55:00|8964.3|8952.3|8963.9|8951.9|8965.5|8953.5|8962.6|8950.6|0
1620248400000|2021-05-05 21:00:00|8964|8952|8961.9|8949.9|8964.4|8952.4|8961.9|8949.9|0
1620248700000|2021-05-05 21:05:00|8962.2|8950.2|8961.9|8949.9|8962.2|8950.2|8961.3|8949.3|0
1620249000000|2021-05-05 21:10:00|8961.1|8949.1|8961.5|8949.5|8961.7|8949.7|8960.5|8948.5|0
1620249300000|2021-05-05 21:15:00|8961.3|8949.3|8962.4|8950.4|8962.4|8950.4|8960.3|8948.3|0
1620249600000|2021-05-05 21:20:00|8962.2|8950.2|8962.4|8950.4|8962.4|8950.4|8961.9|8949.9|0
1620249900000|2021-05-05 21:25:00|8962.2|8950.2|8963|8951|8963|8951|8962.2|8950.2|0
1620250200000|2021-05-05 21:30:00|8962.8|8950.8|8963.2|8951.2|8963.8|8951.8|8962.8|8950.8|0
1620250500000|2021-05-05 21:35:00|8963.8|8951.8|8963.2|8951.2|8963.8|8951.8|8962.8|8950.8|0
1620250800000|2021-05-05 21:40:00|8963|8951|8963.2|8951.2|8963.2|8951.2|8963|8951|0
1620251100000|2021-05-05 21:45:00|8963|8951|8963.2|8951.2|8963.2|8951.2|8962.8|8950.8|0
1620251400000|2021-05-05 21:50:00|8963.4|8951.4|8963.4|8951.4|8963.8|8951.8|8963.4|8951.4|0
1620251700000|2021-05-05 21:55:00|8963.6|8951.6|8963.8|8951.8|8964.2|8952.2|8962.8|8950.8|0
1620252000000|2021-05-05 22:00:00|8963.9|8951.9|8966.5|8954.5|8968.7|8956.7|8963.9|8951.9|0
1620252300000|2021-05-05 22:05:00|8966.9|8954.9|8963.1|8951.1|8968.3|8956.3|8962|8950|0
1620252600000|2021-05-05 22:10:00|8962.5|8950.5|8964|8952|8964.5|8952.5|8961.1|8949.1|0
1620252900000|2021-05-05 22:15:00|8964.3|8952.3|8962|8950|8964.5|8952.5|8961.6|8949.6|0
1620253200000|2021-05-05 22:20:00|8961.6|8949.6|8961.1|8949.1|8962|8950|8958.2|8946.2|0
1620253500000|2021-05-05 22:25:00|8960.7|8948.7|8961.6|8949.6|8961.6|8949.6|8960.2|8948.2|0
1620253800000|2021-05-05 22:30:00|8961.7|8949.7|8961.6|8949.6|8965.2|8953.2|8961.6|8949.6|0
1620254100000|2021-05-05 22:35:00|8961.8|8949.8|8961.1|8949.1|8962|8950|8959.8|8947.8|0
1620254400000|2021-05-05 22:40:00|8960.9|8948.9|8959.1|8947.1|8960.9|8948.9|8958.7|8946.7|0
1620254700000|2021-05-05 22:45:00|8959.8|8947.8|8959.8|8947.8|8959.8|8947.8|8959.1|8947.1|0
1620255000000|2021-05-05 22:50:00|8959.7|8947.7|8959.6|8947.6|8960.6|8948.6|8958.7|8946.7|0
1620255300000|2021-05-05 22:55:00|8959|8947|8959|8947|8962.1|8950.1|8959|8947|0
1620255600000|2021-05-05 23:00:00|8959.6|8947.6|8960.1|8948.1|8960.6|8948.6|8959|8947|0
1620255900000|2021-05-05 23:05:00|8959.6|8947.6|8964.4|8952.4|8964.8|8952.8|8959|8947|0
1620256200000|2021-05-05 23:10:00|8964.3|8952.3|8963.9|8951.9|8966.4|8954.4|8962.4|8950.4|0
1620256500000|2021-05-05 23:15:00|8964|8952|8963|8951|8964.4|8952.4|8963|8951|0
1620256800000|2021-05-05 23:20:00|8963.1|8951.1|8961|8949|8963.5|8951.5|8961|8949|0
1620257100000|2021-05-05 23:25:00|8961.5|8949.5|8963.5|8951.5|8963.9|8951.9|8961.5|8949.5|0
1620257400000|2021-05-05 23:30:00|8963.9|8951.9|8960.6|8948.6|8963.9|8951.9|8959.6|8947.6|0
1620257700000|2021-05-05 23:35:00|8960.5|8948.5|8960.6|8948.6|8961.5|8949.5|8960.1|8948.1|0
1620258000000|2021-05-05 23:40:00|8960.8|8948.8|8962.4|8950.4|8963.5|8951.5|8960.8|8948.8|0
1620258300000|2021-05-05 23:45:00|8963|8951|8963|8951|8963.9|8951.9|8961.5|8949.5|0
1620258600000|2021-05-05 23:50:00|8963.2|8951.2|8968.6|8956.6|8969.7|8957.7|8963.2|8951.2|0
1620258900000|2021-05-05 23:55:00|8968.7|8956.7|8968.6|8956.6|8969.7|8957.7|8967.3|8955.3|0
1620259200000|2021-05-06 00:00:00|8968.2|8956.2|8970.6|8958.6|8971.8|8959.8|8967.7|8955.7|0
1620259500000|2021-05-06 00:05:00|8970.7|8958.7|8966.8|8954.8|8971.1|8959.1|8965.7|8953.7|0
1620259800000|2021-05-06 00:10:00|8966.4|8954.4|8966.4|8954.4|8969.1|8957.1|8965.7|8953.7|0
1620260100000|2021-05-06 00:15:00|8966.6|8954.6|8966.8|8954.8|8971|8959|8962.5|8950.5|0
1620260400000|2021-05-06 00:20:00|8966.7|8954.7|8964.6|8952.6|8966.8|8954.8|8962.5|8950.5|0
1620260700000|2021-05-06 00:25:00|8964.7|8952.7|8964.7|8952.7|8964.7|8952.7|8964.6|8952.6|0
1620261000000|2021-05-06 00:30:00|8964.6|8952.6|8964.7|8952.7|8966.9|8954.9|8964.6|8952.6|0
1620261300000|2021-05-06 00:35:00|8964.6|8952.6|8969|8957|8969|8957|8964.6|8952.6|0
1620261600000|2021-05-06 00:40:00|8969.8|8957.8|8973.3|8961.3|8973.4|8961.4|8969|8957|0
1620261900000|2021-05-06 00:45:00|8973.4|8961.4|8975.7|8963.7|8975.7|8963.7|8973.4|8961.4|0
1620262200000|2021-05-06 00:50:00|8975.6|8963.6|8975.6|8963.6|8975.7|8963.7|8975.6|8963.6|0
1620262500000|2021-05-06 00:55:00|8975.7|8963.7|8973.4|8961.4|8975.7|8963.7|8973.4|8961.4|0
1620262800000|2021-05-06 01:00:00|8974.2|8962.2|8975.6|8963.6|8977.7|8965.7|8973.4|8961.4|0
1620263100000|2021-05-06 01:05:00|8976.4|8964.4|8977.8|8965.8|8977.9|8965.9|8976.4|8964.4|0
1620263400000|2021-05-06 01:10:00|8977.7|8965.7|8975.6|8963.6|8977.8|8965.8|8975.6|8963.6|0
1620263700000|2021-05-06 01:15:00|8975.7|8963.7|8980|8968|8980.1|8968.1|8975.6|8963.6|0
1620264000000|2021-05-06 01:20:00|8980.1|8968.1|8982.3|8970.3|8982.3|8970.3|8977.9|8965.9|0
1620264300000|2021-05-06 01:25:00|8983.1|8971.1|8984.5|8972.5|8984.6|8972.6|8982.3|8970.3|0
1620264600000|2021-05-06 01:30:00|8983.7|8971.7|8980|8968|8984.5|8972.5|8980|8968|0
1620264900000|2021-05-06 01:35:00|8980.1|8968.1|8982.2|8970.2|8984.4|8972.4|8980.1|8968.1|0
1620265200000|2021-05-06 01:40:00|8982.3|8970.3|8982.2|8970.2|8982.3|8970.3|8980|8968|0
1620265500000|2021-05-06 01:45:00|8983|8971|8982.3|8970.3|8984.3|8972.3|8980|8968|0
1620265800000|2021-05-06 01:50:00|8982.2|8970.2|8982.3|8970.3|8982.3|8970.3|8980.1|8968.1|0
1620266100000|2021-05-06 01:55:00|8982.2|8970.2|8982.3|8970.3|8982.3|8970.3|8980.1|8968.1|0
1620266400000|2021-05-06 02:00:00|8983.1|8971.1|8980.1|8968.1|8984.4|8972.4|8980.1|8968.1|0
1620266700000|2021-05-06 02:05:00|8980|8968|8975.7|8963.7|8980|8968|8975.7|8963.7|0
1620267000000|2021-05-06 02:10:00|8976.5|8964.5|8977.8|8965.8|8977.9|8965.9|8975.7|8963.7|0
1620267300000|2021-05-06 02:15:00|8977.7|8965.7|8977.7|8965.7|8977.8|8965.8|8975.5|8963.5|0
1620267600000|2021-05-06 02:20:00|8977.3|8965.3|8971.1|8959.1|8977.7|8965.7|8971.1|8959.1|0
1620267900000|2021-05-06 02:25:00|8971.2|8959.2|8975.5|8963.5|8975.5|8963.5|8971.2|8959.2|0
1620268200000|2021-05-06 02:30:00|8975.1|8963.1|8973.4|8961.4|8975.6|8963.6|8973.3|8961.3|0
1620268500000|2021-05-06 02:35:00|8975.5|8963.5|8971.2|8959.2|8975.6|8963.6|8971.2|8959.2|0
1620268800000|2021-05-06 02:40:00|8971.1|8959.1|8966.7|8954.7|8973.3|8961.3|8966.7|8954.7|0
1620269100000|2021-05-06 02:45:00|8966.8|8954.8|8964.3|8952.3|8966.8|8954.8|8962.1|8950.1|0
1620269400000|2021-05-06 02:50:00|8962.2|8950.2|8959.8|8947.8|8962.2|8950.2|8955.3|8943.3|0
1620269700000|2021-05-06 02:55:00|8959|8947|8957.8|8945.8|8962|8950|8955.5|8943.5|0
1620270000000|2021-05-06 03:00:00|8957.9|8945.9|8955.6|8943.6|8957.9|8945.9|8955.6|8943.6|0
1620270300000|2021-05-06 03:05:00|8955.5|8943.5|8957.9|8945.9|8957.9|8945.9|8955.5|8943.5|0
1620270600000|2021-05-06 03:10:00|8958|8946|8962.3|8950.3|8962.3|8950.3|8957.9|8945.9|0
1620270900000|2021-05-06 03:15:00|8962.2|8950.2|8960.1|8948.1|8962.2|8950.2|8957.9|8945.9|0
1620271200000|2021-05-06 03:20:00|8960|8948|8960|8948|8960.1|8948.1|8957.6|8945.6|0
1620271500000|2021-05-06 03:25:00|8959.9|8947.9|8960|8948|8962.2|8950.2|8959.9|8947.9|0
1620271800000|2021-05-06 03:30:00|8959.9|8947.9|8962.2|8950.2|8962.2|8950.2|8957.8|8945.8|0
1620272100000|2021-05-06 03:35:00|8962.1|8950.1|8962.2|8950.2|8964.3|8952.3|8960|8948|0
1620272400000|2021-05-06 03:40:00|8962.1|8950.1|8962.2|8950.2|8962.2|8950.2|8960|8948|0
1620272700000|2021-05-06 03:45:00|8962.3|8950.3|8960|8948|8962.3|8950.3|8960|8948|0
1620273000000|2021-05-06 03:50:00|8960.8|8948.8|8960|8948|8962.1|8950.1|8960|8948|0
1620273300000|2021-05-06 03:55:00|8959.2|8947.2|8960.1|8948.1|8960.1|8948.1|8957.9|8945.9|0
1620273600000|2021-05-06 04:00:00|8960|8948|8955.8|8943.8|8962.3|8950.3|8955.7|8943.7|0
1620273900000|2021-05-06 04:05:00|8956.6|8944.6|8957.8|8945.8|8957.9|8945.9|8955.7|8943.7|0
1620274200000|2021-05-06 04:10:00|8957.9|8945.9|8955.6|8943.6|8957.9|8945.9|8955.6|8943.6|0
1620274500000|2021-05-06 04:15:00|8956.4|8944.4|8957.9|8945.9|8957.9|8945.9|8954.5|8942.5|0
1620274800000|2021-05-06 04:20:00|8957.8|8945.8|8955.7|8943.7|8957.9|8945.9|8953.5|8941.5|0
1620275100000|2021-05-06 04:25:00|8955.8|8943.8|8957.9|8945.9|8957.9|8945.9|8955.8|8943.8|0
1620275400000|2021-05-06 04:30:00|8958|8946|8958|8946|8959|8947|8955.8|8943.8|0
1620275700000|2021-05-06 04:35:00|8958.1|8946.1|8958.1|8946.1|8958.1|8946.1|8955.9|8943.9|0
1620276000000|2021-05-06 04:40:00|8958.2|8946.2|8960.3|8948.3|8960.3|8948.3|8958.2|8946.2|0
1620276300000|2021-05-06 04:45:00|8960.2|8948.2|8953.8|8941.8|8960.2|8948.2|8953.8|8941.8|0
1620276600000|2021-05-06 04:50:00|8954.6|8942.6|8958.2|8946.2|8958.2|8946.2|8953.8|8941.8|0
1620276900000|2021-05-06 04:55:00|8958.1|8946.1|8953.8|8941.8|8958.2|8946.2|8953.8|8941.8|0
1620277200000|2021-05-06 05:00:00|8954.6|8942.6|8962.6|8950.6|8962.6|8950.6|8954.6|8942.6|0
1620277500000|2021-05-06 05:05:00|8962.5|8950.5|8962.6|8950.6|8966.9|8954.9|8962.5|8950.5|0
1620277800000|2021-05-06 05:10:00|8962.5|8950.5|8960.4|8948.4|8962.6|8950.6|8960.3|8948.3|0
1620278100000|2021-05-06 05:15:00|8961.2|8949.2|8960.4|8948.4|8962.6|8950.6|8960.4|8948.4|0
1620278400000|2021-05-06 05:20:00|8960.8|8948.8|8960.4|8948.4|8962.6|8950.6|8958.2|8946.2|0
1620278700000|2021-05-06 05:25:00|8960.3|8948.3|8964.8|8952.8|8966.9|8954.9|8960.3|8948.3|0
1620279000000|2021-05-06 05:30:00|8964.7|8952.7|8968.1|8956.1|8969.1|8957.1|8964.7|8952.7|0
1620279300000|2021-05-06 05:35:00|8967.7|8955.7|8967.1|8955.1|8968.1|8956.1|8964.8|8952.8|0
1620279600000|2021-05-06 05:40:00|8967.5|8955.5|8967.1|8955.1|8969.2|8957.2|8967.1|8955.1|0
1620279900000|2021-05-06 05:45:00|8967.5|8955.5|8969.4|8957.4|8969.4|8957.4|8967|8955|0
1620280200000|2021-05-06 05:50:00|8969.3|8957.3|8967.2|8955.2|8969.4|8957.4|8967.2|8955.2|0
1620280500000|2021-05-06 05:55:00|8966.8|8954.8|8975.9|8963.9|8978|8966|8966.1|8954.1|0
1620280800000|2021-05-06 06:00:00|8975.7|8963.7|8986.9|8981.9|8993.4|8988.4|8969.5|8957.5|58
1620281100000|2021-05-06 06:05:00|8986.4|8981.4|8978.4|8973.4|8986.9|8981.9|8978.4|8973.4|19
1620281400000|2021-05-06 06:10:00|8977.9|8972.9|8972.9|8967.9|8977.9|8972.9|8970.9|8965.9|31
1620281700000|2021-05-06 06:15:00|8973.4|8968.4|8970.4|8965.4|8975.9|8970.9|8969.9|8964.9|35
1620282000000|2021-05-06 06:20:00|8969.9|8964.9|8969.9|8964.9|8972.4|8967.4|8967.9|8962.9|23
1620282300000|2021-05-06 06:25:00|8968.9|8963.9|8972.4|8967.4|8972.4|8967.4|8967.9|8962.9|4
1620282600000|2021-05-06 06:30:00|8971.9|8966.9|8975.9|8970.9|8977.9|8972.9|8970.4|8965.4|21
1620282900000|2021-05-06 06:35:00|8976.4|8971.4|8973.9|8968.9|8978.9|8973.9|8973.9|8968.9|5
1620283200000|2021-05-06 06:40:00|8973.4|8968.4|8977.4|8972.4|8977.4|8972.4|8969.9|8964.9|17
1620283500000|2021-05-06 06:45:00|8976.9|8971.9|8982.9|8977.9|8985.4|8980.4|8976.9|8971.9|36
1620283800000|2021-05-06 06:50:00|8982.4|8977.4|8978.9|8973.9|8983.4|8978.4|8977.9|8972.9|4
1620284100000|2021-05-06 06:55:00|8977.9|8972.9|8986.9|8981.9|8986.9|8981.9|8975.4|8970.4|58
1620284400000|2021-05-06 07:00:00|8986.4|8981.4|8999.4|8994.4|9000.4|8995.4|8980.4|8975.4|561
1620284700000|2021-05-06 07:05:00|8998.4|8993.4|8997.4|8992.4|9003.4|8998.4|8985.9|8980.9|389
1620285000000|2021-05-06 07:10:00|8997.9|8992.9|8998.4|8993.4|9000.4|8995.4|8988.4|8983.4|211
1620285300000|2021-05-06 07:15:00|8997.9|8992.9|8986.9|8981.9|8998.4|8993.4|8985.9|8980.9|95
1620285600000|2021-05-06 07:20:00|8986.4|8981.4|8984.9|8979.9|8994.9|8989.9|8981.4|8976.4|133
1620285900000|2021-05-06 07:25:00|8985.4|8980.4|9009.4|9004.4|9013.9|9008.9|8983.4|8978.4|195
1620286200000|2021-05-06 07:30:00|9008.9|9003.9|9009.4|9004.4|9013.4|9008.4|9005.4|9000.4|154
1620286500000|2021-05-06 07:35:00|9009.9|9004.9|8996.4|8991.4|9013.4|9008.4|8996.4|8991.4|82
1620286800000|2021-05-06 07:40:00|8995.9|8990.9|9006.9|9001.9|9010.9|9005.9|8995.9|8990.9|80
1620287100000|2021-05-06 07:45:00|9007.4|9002.4|9012.4|9007.4|9012.4|9007.4|9004.4|8999.4|81
1620287400000|2021-05-06 07:50:00|9011.9|9006.9|9002.4|8997.4|9013.4|9008.4|9002.4|8997.4|63
1620287700000|2021-05-06 07:55:00|9001.9|8996.9|8994.4|8989.4|9003.9|8998.9|8990.9|8985.9|57
1620288000000|2021-05-06 08:00:00|8993.9|8988.9|8990.4|8985.4|8998.4|8993.4|8988.9|8983.9|49
1620288300000|2021-05-06 08:05:00|8990.9|8985.9|9009.9|9004.9|9010.4|9005.4|8990.4|8985.4|113
1620288600000|2021-05-06 08:10:00|9008.9|9003.9|9001.4|8996.4|9010.4|9005.4|9001.4|8996.4|39
1620288900000|2021-05-06 08:15:00|9000.9|8995.9|8998.9|8993.9|9000.9|8995.9|8993.9|8988.9|77
1620289200000|2021-05-06 08:20:00|8998.4|8993.4|9005.4|9000.4|9005.9|9000.9|8994.4|8989.4|28
1620289500000|2021-05-06 08:25:00|9004.9|8999.9|8999.9|8994.9|9006.4|9001.4|8997.4|8992.4|40
1620289800000|2021-05-06 08:30:00|9000.4|8995.4|8996.9|8991.9|9000.9|8995.9|8992.9|8987.9|45
1620290100000|2021-05-06 08:35:00|8997.4|8992.4|8985.9|8980.9|8999.4|8994.4|8985.9|8980.9|78
1620290400000|2021-05-06 08:40:00|8985.4|8980.4|8979.4|8974.4|8986.4|8981.4|8977.4|8972.4|51
1620290700000|2021-05-06 08:45:00|8979.9|8974.9|8963.4|8958.4|8981.4|8976.4|8962.4|8957.4|142
1620291000000|2021-05-06 08:50:00|8962.9|8957.9|8967.9|8962.9|8971.9|8966.9|8959.4|8954.4|115
1620291300000|2021-05-06 08:55:00|8967.4|8962.4|8968.4|8963.4|8968.9|8963.9|8963.4|8958.4|68
1620291600000|2021-05-06 09:00:00|8967.9|8962.9|8975.4|8970.4|8977.9|8972.9|8967.4|8962.4|57
1620291900000|2021-05-06 09:05:00|8974.9|8969.9|8968.9|8963.9|8980.4|8975.4|8967.9|8962.9|51
1620292200000|2021-05-06 09:10:00|8968.4|8963.4|8949.4|8944.4|8970.9|8965.9|8948.9|8943.9|151
1620292500000|2021-05-06 09:15:00|8949.9|8944.9|8940.4|8935.4|8954.4|8949.4|8936.4|8931.4|217
1620292800000|2021-05-06 09:20:00|8939.9|8934.9|8942.4|8937.4|8943.4|8938.4|8932.9|8927.9|203
1620293100000|2021-05-06 09:25:00|8941.9|8936.9|8936.4|8931.4|8942.9|8937.9|8933.4|8928.4|70
1620293400000|2021-05-06 09:30:00|8935.9|8930.9|8924.4|8919.4|8935.9|8930.9|8922.4|8917.4|185
1620293700000|2021-05-06 09:35:00|8923.9|8918.9|8926.4|8921.4|8926.9|8921.9|8917.9|8912.9|133
1620294000000|2021-05-06 09:40:00|8925.9|8920.9|8921.9|8916.9|8926.9|8921.9|8917.9|8912.9|48
1620294300000|2021-05-06 09:45:00|8921.4|8916.4|8937.4|8932.4|8939.4|8934.4|8921.4|8916.4|75
1620294600000|2021-05-06 09:50:00|8936.9|8931.9|8929.9|8924.9|8939.9|8934.9|8927.9|8922.9|51
1620294900000|2021-05-06 09:55:00|8930.4|8925.4|8925.9|8920.9|8933.4|8928.4|8924.4|8919.4|60
1620295200000|2021-05-06 10:00:00|8925.4|8920.4|8934.4|8929.4|8934.4|8929.4|8921.9|8916.9|58
1620295500000|2021-05-06 10:05:00|8933.4|8928.4|8946.4|8941.4|8949.4|8944.4|8932.9|8927.9|106
1620295800000|2021-05-06 10:10:00|8945.9|8940.9|8942.4|8937.4|8948.4|8943.4|8939.9|8934.9|28
1620296100000|2021-05-06 10:15:00|8941.9|8936.9|8941.9|8936.9|8943.4|8938.4|8935.4|8930.4|56
1620296400000|2021-05-06 10:20:00|8942.4|8937.4|8933.4|8928.4|8944.4|8939.4|8931.9|8926.9|79
1620296700000|2021-05-06 10:25:00|8932.9|8927.9|8931.9|8926.9|8936.4|8931.4|8929.4|8924.4|73
1620297000000|2021-05-06 10:30:00|8932.4|8927.4|8939.4|8934.4|8940.9|8935.9|8924.9|8919.9|50
1620297300000|2021-05-06 10:35:00|8939.9|8934.9|8943.4|8938.4|8947.9|8942.9|8939.4|8934.4|62
1620297600000|2021-05-06 10:40:00|8942.9|8937.9|8939.9|8934.9|8948.9|8943.9|8938.4|8933.4|51
1620297900000|2021-05-06 10:45:00|8938.9|8933.9|8934.4|8929.4|8942.4|8937.4|8933.4|8928.4|70
1620298200000|2021-05-06 10:50:00|8933.9|8928.9|8924.4|8919.4|8934.4|8929.4|8922.9|8917.9|39
1620298500000|2021-05-06 10:55:00|8924.9|8919.9|8923.4|8918.4|8929.4|8924.4|8921.4|8916.4|49
1620298800000|2021-05-06 11:00:00|8921.4|8916.4|8943.4|8938.4|8944.4|8939.4|8919.9|8914.9|137
1620299100000|2021-05-06 11:05:00|8942.9|8937.9|8949.4|8944.4|8950.9|8945.9|8939.4|8934.4|101
1620299400000|2021-05-06 11:10:00|8949.9|8944.9|8939.4|8934.4|8951.4|8946.4|8939.4|8934.4|78
1620299700000|2021-05-06 11:15:00|8938.9|8933.9|8929.4|8924.4|8940.9|8935.9|8927.9|8922.9|101
1620300000000|2021-05-06 11:20:00|8928.9|8923.9|8922.9|8917.9|8930.4|8925.4|8920.4|8915.4|57
1620300300000|2021-05-06 11:25:00|8922.4|8917.4|8928.9|8923.9|8928.9|8923.9|8917.9|8912.9|51
1620300600000|2021-05-06 11:30:00|8928.4|8923.4|8919.9|8914.9|8931.9|8926.9|8918.4|8913.4|105
1620300900000|2021-05-06 11:35:00|8919.4|8914.4|8917.9|8912.9|8923.9|8918.9|8917.9|8912.9|23
1620301200000|2021-05-06 11:40:00|8918|8913|8921.5|8916.5|8922|8917|8914.5|8909.5|48
1620301500000|2021-05-06 11:45:00|8922|8917|8925.5|8920.5|8926.5|8921.5|8917|8912|43
1620301800000|2021-05-06 11:50:00|8926|8921|8935|8930|8935|8930|8926|8921|76
1620302100000|2021-05-06 11:55:00|8934|8929|8940|8935|8940|8935|8933|8928|96
1620302400000|2021-05-06 12:00:00|8941|8936|8938|8933|8945|8940|8937.5|8932.5|50
1620302700000|2021-05-06 12:05:00|8938.5|8933.5|8930.5|8925.5|8940|8935|8928|8923|92
1620303000000|2021-05-06 12:10:00|8930|8925|8926.5|8921.5|8931.5|8926.5|8926|8921|39
1620303300000|2021-05-06 12:15:00|8926|8921|8927.5|8922.5|8929.5|8924.5|8924.5|8919.5|42
1620303600000|2021-05-06 12:20:00|8928|8923|8933.5|8928.5|8934|8929|8924.5|8919.5|44
1620303900000|2021-05-06 12:25:00|8933|8928|8932.5|8927.5|8937.5|8932.5|8931.5|8926.5|37
1620304200000|2021-05-06 12:30:00|8933|8928|8947|8942|8947|8942|8932.5|8927.5|79
1620304500000|2021-05-06 12:35:00|8946.5|8941.5|8945|8940|8951.5|8946.5|8942.5|8937.5|55
1620304800000|2021-05-06 12:40:00|8944.5|8939.5|8951.5|8946.5|8953|8948|8941.5|8936.5|28
1620305100000|2021-05-06 12:45:00|8951|8946|8950.5|8945.5|8952|8947|8945.5|8940.5|51
1620305400000|2021-05-06 12:50:00|8950|8945|8948|8943|8951.5|8946.5|8947.5|8942.5|47
1620305700000|2021-05-06 12:55:00|8947|8942|8939|8934|8948|8943|8938|8933|104
1620306000000|2021-05-06 13:00:00|8939.5|8934.5|8948|8943|8950|8945|8939.5|8934.5|68
1620306300000|2021-05-06 13:05:00|8948.5|8943.5|8943.5|8938.5|8950|8945|8943|8938|63
1620306600000|2021-05-06 13:10:00|8944.5|8939.5|8952|8947|8952|8947|8944.5|8939.5|40
1620306900000|2021-05-06 13:15:00|8951|8946|8956|8951|8957|8952|8951|8946|80
1620307200000|2021-05-06 13:20:00|8954|8949|8952.5|8947.5|8957.5|8952.5|8952|8947|34
1620307500000|2021-05-06 13:25:00|8952|8947|8960|8955|8961.5|8956.5|8952|8947|42
1620307800000|2021-05-06 13:30:00|8960.5|8955.5|8945.5|8940.5|8961|8956|8942.5|8937.5|136
1620308100000|2021-05-06 13:35:00|8946|8941|8959|8954|8969|8964|8945.5|8940.5|260
1620308400000|2021-05-06 13:40:00|8958.5|8953.5|8955.5|8950.5|8959.5|8954.5|8944.5|8939.5|139
1620308700000|2021-05-06 13:45:00|8955|8950|8945.5|8940.5|8965|8960|8945|8940|170
1620309000000|2021-05-06 13:50:00|8946|8941|8950|8945|8958.5|8953.5|8945.5|8940.5|85
1620309300000|2021-05-06 13:55:00|8949|8944|8939.5|8934.5|8950.5|8945.5|8938.5|8933.5|96
1620309600000|2021-05-06 14:00:00|8938.5|8933.5|8935.5|8930.5|8938.5|8933.5|8929|8924|171
1620309900000|2021-05-06 14:05:00|8935|8930|8925.5|8920.5|8937|8932|8924|8919|175
1620310200000|2021-05-06 14:10:00|8926.4|8921.4|8931.4|8926.4|8936.9|8931.9|8924.4|8919.4|181
1620310500000|2021-05-06 14:15:00|8930.9|8925.9|8925.4|8920.4|8936.9|8931.9|8920.9|8915.9|88
1620310800000|2021-05-06 14:20:00|8924.9|8919.9|8928.4|8923.4|8930.9|8925.9|8921.4|8916.4|120
1620311100000|2021-05-06 14:25:00|8927.9|8922.9|8934.4|8929.4|8939.4|8934.4|8925.4|8920.4|64
1620311400000|2021-05-06 14:30:00|8933.9|8928.9|8949.9|8944.9|8949.9|8944.9|8929.9|8924.9|82
1620311700000|2021-05-06 14:35:00|8950.4|8945.4|8954.9|8949.9|8957.9|8952.9|8943.4|8938.4|100
1620312000000|2021-05-06 14:40:00|8954.4|8949.4|8951.4|8946.4|8957.4|8952.4|8947.9|8942.9|73
1620312300000|2021-05-06 14:45:00|8951.9|8946.9|8946.4|8941.4|8953.4|8948.4|8945.9|8940.9|99
1620312600000|2021-05-06 14:50:00|8945.9|8940.9|8955.4|8950.4|8955.9|8950.9|8945.4|8940.4|79
1620312900000|2021-05-06 14:55:00|8954.9|8949.9|8957.4|8952.4|8957.9|8952.9|8950.9|8945.9|83
1620313200000|2021-05-06 15:00:00|8957.9|8952.9|8950.9|8945.9|8958.9|8953.9|8946.9|8941.9|152
1620313500000|2021-05-06 15:05:00|8950.4|8945.4|8954.4|8949.4|8956.9|8951.9|8949.9|8944.9|94
1620313800000|2021-05-06 15:10:00|8954.9|8949.9|8961.9|8956.9|8961.9|8956.9|8953.9|8948.9|64
1620314100000|2021-05-06 15:15:00|8961.4|8956.4|8963.9|8958.9|8965.4|8960.4|8954.9|8949.9|136
1620314400000|2021-05-06 15:20:00|8963.4|8958.4|8962.9|8957.9|8965.4|8960.4|8959.4|8954.4|107
1620314700000|2021-05-06 15:25:00|8963.4|8958.4|8970.9|8965.9|8971.9|8966.9|8961.9|8956.9|304
1620315000000|2021-05-06 15:30:00|8971.4|8965.4|8988.4|8981.4|8988.4|8982.4|8970.4|8963.4|567
1620315300000|2021-05-06 15:35:00|8987.4|8980.4|8986.4|8979.4|8990.4|8984.4|8984.4|8977.4|243
1620315600000|2021-05-06 15:40:00|8987.4|8980.4|8990.4|8984.4|8994.4|8987.4|8986.4|8979.4|81
1620315900000|2021-05-06 15:45:00|8989.4|8983.4|8990.4|8983.4|8990.4|8984.4|8987.4|8981.4|32
1620316200000|2021-05-06 15:50:00|8991.4|8984.4|8988.4|8981.4|8994.4|8987.4|8987.4|8981.4|58
1620316500000|2021-05-06 15:55:00|8989.4|8982.4|8989.4|8982.4|8990.4|8984.4|8988.4|8981.4|50
1620316800000|2021-05-06 16:00:00|8990.4|8983.4|8990.4|8983.4|8991.4|8984.4|8987.4|8981.4|20
1620317100000|2021-05-06 16:05:00|8989.4|8984.4|8983.4|8977.4|8989.4|8984.4|8983.4|8976.4|9
1620317400000|2021-05-06 16:10:00|8984.4|8978.4|8982.4|8976.4|8985.4|8979.4|8982.4|8976.4|11
1620317700000|2021-05-06 16:15:00|8983.4|8977.4|8986.4|8979.4|8988.4|8982.4|8981.4|8975.4|32
1620318000000|2021-05-06 16:20:00|8985.4|8978.4|8991.4|8985.4|8991.4|8985.4|8984.4|8978.4|32
1620318300000|2021-05-06 16:25:00|8992.4|8986.4|9002.4|8995.4|9003.4|8995.4|8991.4|8985.4|65
1620318600000|2021-05-06 16:30:00|9004.4|8996.4|8998.4|8991.4|9004.4|8997.4|8997.4|8991.4|18
1620318900000|2021-05-06 16:35:00|8997.4|8990.4|8995.4|8989.4|8997.4|8990.4|8992.4|8986.4|28
1620319200000|2021-05-06 16:40:00|8996.4|8990.4|8997.4|8990.4|8999.4|8993.4|8995.4|8988.4|5
1620319500000|2021-05-06 16:45:00|8996.4|8989.4|8995.4|8988.4|8998.4|8991.4|8994.4|8988.4|75
1620319800000|2021-05-06 16:50:00|8996.4|8989.4|8996.4|8989.4|8998.4|8991.4|8994.4|8988.4|7
1620320100000|2021-05-06 16:55:00|8995.4|8988.4|8996.4|8988.4|8998.4|8991.4|8994.4|8987.4|5
1620320400000|2021-05-06 17:00:00|8995.4|8987.4|8995.4|8988.4|8998.4|8992.4|8994.4|8987.4|26
1620320700000|2021-05-06 17:05:00|8996.4|8989.4|8994.4|8987.4|8996.4|8990.4|8989.4|8983.4|27
1620321000000|2021-05-06 17:10:00|8993.4|8986.4|8991.4|8985.4|8997.4|8990.4|8991.4|8984.4|5
1620321300000|2021-05-06 17:15:00|8992.4|8986.4|8989.4|8982.4|8993.4|8987.4|8988.4|8982.4|18
1620321600000|2021-05-06 17:20:00|8990.4|8983.4|8992.4|8985.4|8994.4|8987.4|8988.4|8981.4|16
1620321900000|2021-05-06 17:25:00|8993.4|8986.4|8995.4|8987.4|8996.4|8989.4|8993.4|8986.4|12
1620322200000|2021-05-06 17:30:00|8996.4|8988.4|8996.4|8989.4|8999.4|8991.4|8994.4|8987.4|10
1620322500000|2021-05-06 17:35:00|8997.4|8990.4|8996.4|8988.4|8999.4|8991.4|8995.4|8988.4|8
1620322800000|2021-05-06 17:40:00|8995.4|8987.4|8997.4|8989.4|8998.4|8991.4|8992.4|8985.4|12
1620323100000|2021-05-06 17:45:00|8996.4|8988.4|8995.4|8987.4|8996.4|8989.4|8993.4|8985.4|7
1620323400000|2021-05-06 17:50:00|8994.4|8985.4|8993.4|8985.4|8995.4|8985.4|8992.4|8984.4|2
1620323700000|2021-05-06 17:55:00|8991.4|8984.4|8991.9|8979.9|8994.9|8987.4|8989.4|8979.9|21
1620324000000|2021-05-06 18:00:00|8991.8|8979.8|8993.8|8981.8|8995.9|8983.9|8991.3|8979.3|0
1620324300000|2021-05-06 18:05:00|8993.7|8981.7|8994.2|8982.2|8996.2|8984.2|8991.5|8979.5|0
1620324600000|2021-05-06 18:10:00|8994.1|8982.1|8996.2|8984.2|9000.8|8988.8|8984.4|8972.4|0
1620324900000|2021-05-06 18:15:00|8996.1|8984.1|8996|8984|8998.4|8986.4|8993.4|8981.4|0
1620325200000|2021-05-06 18:20:00|8995.9|8983.9|8998.3|8986.3|8998.3|8986.3|8991|8979|0
1620325500000|2021-05-06 18:25:00|8998.2|8986.2|8988.8|8976.8|8998.5|8986.5|8986.5|8974.5|0
1620325800000|2021-05-06 18:30:00|8988.9|8976.9|8988.6|8976.6|8991.2|8979.2|8986.4|8974.4|0
1620326100000|2021-05-06 18:35:00|8988.7|8976.7|8988.6|8976.6|8990.9|8978.9|8986.3|8974.3|0
1620326400000|2021-05-06 18:40:00|8988.7|8976.7|8988.2|8976.2|8993.1|8981.1|8986|8974|0
1620326700000|2021-05-06 18:45:00|8988.3|8976.3|8995.1|8983.1|8997.4|8985.4|8988.2|8976.2|0
1620327000000|2021-05-06 18:50:00|8995.2|8983.2|8997.5|8985.5|8999.9|8987.9|8992.8|8980.8|0
1620327300000|2021-05-06 18:55:00|8999.4|8987.4|8997|8985|9002.1|8990.1|8997|8985|0
1620327600000|2021-05-06 19:00:00|8997.1|8985.1|8995.4|8983.4|8999.6|8987.6|8992.8|8980.8|0
1620327900000|2021-05-06 19:05:00|8995.3|8983.3|8997.7|8985.7|8997.8|8985.8|8995.1|8983.1|0
1620328200000|2021-05-06 19:10:00|8997.6|8985.6|9000.7|8988.7|9003.1|8991.1|8995.6|8983.6|0
1620328500000|2021-05-06 19:15:00|9000.5|8988.5|8998.5|8986.5|9000.8|8988.8|8996.1|8984.1|0
1620328800000|2021-05-06 19:20:00|8998.4|8986.4|9000.5|8988.5|9000.6|8988.6|8998|8986|0
1620329100000|2021-05-06 19:25:00|9000.4|8988.4|9005.3|8993.3|9007.7|8995.7|8998.4|8986.4|0
1620329400000|2021-05-06 19:30:00|9005.4|8993.4|9005.6|8993.6|9010|8998|9003.1|8991.1|0
1620329700000|2021-05-06 19:35:00|9005.7|8993.7|9012.8|9000.8|9012.9|9000.9|9005.5|8993.5|0
1620330000000|2021-05-06 19:40:00|9012.9|9000.9|9015.3|9003.3|9015.8|9003.8|9012.8|9000.8|0
1620330300000|2021-05-06 19:45:00|9017.3|9005.3|9021.9|9009.9|9022|9010|9016.9|9004.9|0
1620330600000|2021-05-06 19:50:00|9022.3|9010.3|9022.5|9010.5|9029.6|9017.6|9019.9|9007.9|0
1620330900000|2021-05-06 19:55:00|9022.7|9010.7|9027.9|9015.9|9029.3|9017.3|9019.8|9007.8|0
1620331200000|2021-05-06 20:00:00|9028|9016|9025.7|9013.7|9028|9016|9021|9009|0
1620331500000|2021-05-06 20:05:00|9025.6|9013.6|9023.6|9011.6|9026.6|9014.6|9023.2|9011.2|0
1620331800000|2021-05-06 20:10:00|9023.7|9011.7|9024.5|9012.5|9025.2|9013.2|9022|9010|0
1620332100000|2021-05-06 20:15:00|9024.7|9012.7|9024.5|9012.5|9024.9|9012.9|9023.9|9011.9|0
1620332400000|2021-05-06 20:20:00|9023.7|9011.7|9023.8|9011.8|9024.5|9012.5|9023.7|9011.7|0
1620332700000|2021-05-06 20:25:00|9023.6|9011.6|9022.3|9010.3|9023.6|9011.6|9022.3|9010.3|0
1620333000000|2021-05-06 20:30:00|9022.2|9010.2|9021.5|9009.5|9022.9|9010.9|9021|9009|0
1620333300000|2021-05-06 20:35:00|9022|9010|9023.8|9011.8|9024.4|9012.4|9021|9009|0
1620333600000|2021-05-06 20:40:00|9024.4|9012.4|9024.4|9012.4|9025.3|9013.3|9023.3|9011.3|0
1620333900000|2021-05-06 20:45:00|9023.8|9011.8|9024.9|9012.9|9025.3|9013.3|9023.8|9011.8|0
1620334200000|2021-05-06 20:50:00|9024.8|9012.8|9028.2|9016.2|9028.2|9016.2|9023.8|9011.8|0
1620334500000|2021-05-06 20:55:00|9027.7|9015.7|9027.1|9015.1|9028.7|9016.7|9026.2|9014.2|0
1620334800000|2021-05-06 21:00:00|9026.9|9014.9|9026|9014|9026.9|9014.9|9025.4|9013.4|0
1620335100000|2021-05-06 21:05:00|9025.2|9013.2|9025.2|9013.2|9025.2|9013.2|9024.6|9012.6|0
1620335400000|2021-05-06 21:10:00|9025|9013|9024.4|9012.4|9025.4|9013.4|9024.2|9012.2|0
1620335700000|2021-05-06 21:15:00|9024.6|9012.6|9024|9012|9024.6|9012.6|9023.4|9011.4|0
1620336000000|2021-05-06 21:20:00|9024.4|9012.4|9024.2|9012.2|9024.6|9012.6|9023.8|9011.8|0
1620336300000|2021-05-06 21:25:00|9024.4|9012.4|9024.2|9012.2|9024.4|9012.4|9024.2|9012.2|0
1620336600000|2021-05-06 21:30:00|9024.7|9012.7|9024.8|9012.8|9024.8|9012.8|9024.5|9012.5|0
1620336900000|2021-05-06 21:35:00|9025.2|9013.2|9025.6|9013.6|9025.6|9013.6|9025|9013|0
1620337200000|2021-05-06 21:40:00|9025.4|9013.4|9025|9013|9025.4|9013.4|9024.6|9012.6|0
1620337500000|2021-05-06 21:45:00|9024.8|9012.8|9025.2|9013.2|9025.2|9013.2|9024.8|9012.8|0
1620337800000|2021-05-06 21:50:00|9025.4|9013.4|9025.4|9013.4|9025.6|9013.6|9025|9013|0
1620338100000|2021-05-06 21:55:00|9025.2|9013.2|9026|9014|9026.4|9014.4|9025.2|9013.2|0
1620338400000|2021-05-06 22:00:00|9026.2|9014.2|9032.8|9020.8|9036.9|9024.9|9026.2|9014.2|0
1620338700000|2021-05-06 22:05:00|9032.9|9020.9|9029.8|9017.8|9033.3|9021.3|9029.8|9017.8|0
1620339000000|2021-05-06 22:10:00|9030.2|9018.2|9029.8|9017.8|9030.2|9018.2|9029.3|9017.3|0
1620339300000|2021-05-06 22:15:00|9030.2|9018.2|9031.4|9019.4|9031.4|9019.4|9028.5|9016.5|0
1620339600000|2021-05-06 22:20:00|9031.3|9019.3|9029.9|9017.9|9031.3|9019.3|9029.4|9017.4|0
1620339900000|2021-05-06 22:25:00|9030|9018|9029.5|9017.5|9030|9018|9029.3|9017.3|0
1620340200000|2021-05-06 22:30:00|9029.6|9017.6|9028.6|9016.6|9030|9018|9028.6|9016.6|0
1620340500000|2021-05-06 22:35:00|9028.2|9016.2|9028.6|9016.6|9028.6|9016.6|9028.2|9016.2|0
1620340800000|2021-05-06 22:40:00|9028.4|9016.4|9028.6|9016.6|9029.1|9017.1|9028.2|9016.2|0
1620341100000|2021-05-06 22:45:00|9028.2|9016.2|9028.2|9016.2|9028.2|9016.2|9028.2|9016.2|0
1620341400000|2021-05-06 22:50:00|9028.1|9016.1|9028.2|9016.2|9028.6|9016.6|9027.5|9015.5|0
1620341700000|2021-05-06 22:55:00|9028.6|9016.6|9028.2|9016.2|9028.6|9016.6|9027.7|9015.7|0
1620342000000|2021-05-06 23:00:00|9028.6|9016.6|9030|9018|9030|9018|9028.2|9016.2|0
1620342300000|2021-05-06 23:05:00|9030.4|9018.4|9027.2|9015.2|9030.4|9018.4|9027.2|9015.2|0
1620342600000|2021-05-06 23:10:00|9027.1|9015.1|9027|9015|9027.1|9015.1|9026.3|9014.3|0
1620342900000|2021-05-06 23:15:00|9027.4|9015.4|9027.4|9015.4|9028.5|9016.5|9027.4|9015.4|0
1620343200000|2021-05-06 23:20:00|9027|9015|9026.8|9014.8|9027.4|9015.4|9025.6|9013.6|0
1620343500000|2021-05-06 23:25:00|9027|9015|9026.1|9014.1|9027.4|9015.4|9026.1|9014.1|0
1620343800000|2021-05-06 23:30:00|9026|9014|9026.5|9014.5|9026.5|9014.5|9025.2|9013.2|0
1620344100000|2021-05-06 23:35:00|9026.1|9014.1|9026.6|9014.6|9027.1|9015.1|9026.1|9014.1|0
1620344400000|2021-05-06 23:40:00|9026.7|9014.7|9026.2|9014.2|9027.1|9015.1|9025.7|9013.7|0
1620344700000|2021-05-06 23:45:00|9026.1|9014.1|9026.2|9014.2|9026.6|9014.6|9025.3|9013.3|0
1620345000000|2021-05-06 23:50:00|9026.1|9014.1|9027.1|9015.1|9027.5|9015.5|9025.3|9013.3|0
1620345300000|2021-05-06 23:55:00|9027.5|9015.5|9027.5|9015.5|9028.2|9016.2|9027.1|9015.1|0
1620345600000|2021-05-07 00:00:00|9027.1|9015.1|9023.7|9011.7|9027.5|9015.5|9023.3|9011.3|0
1620345900000|2021-05-07 00:05:00|9023.3|9011.3|9024.8|9012.8|9025.3|9013.3|9022.8|9010.8|0
1620346200000|2021-05-07 00:10:00|9024.2|9012.2|9025.7|9013.7|9025.7|9013.7|9022.8|9010.8|0
1620346500000|2021-05-07 00:15:00|9023.7|9011.7|9014.7|9002.7|9023.7|9011.7|9014.7|9002.7|0
1620346800000|2021-05-07 00:20:00|9014.6|9002.6|9019|9007|9019|9007|9014.6|9002.6|0
1620347100000|2021-05-07 00:25:00|9019.8|9007.8|9025.5|9013.5|9025.6|9013.6|9019.8|9007.8|0
1620347400000|2021-05-07 00:30:00|9025.6|9013.6|9027.8|9015.8|9030|9018|9025.5|9013.5|0
1620347700000|2021-05-07 00:35:00|9027|9015|9025.7|9013.7|9027.8|9015.8|9025.7|9013.7|0
1620348000000|2021-05-07 00:40:00|9026.1|9014.1|9025.7|9013.7|9027.8|9015.8|9025.6|9013.6|0
1620348300000|2021-05-07 00:45:00|9025.9|9013.9|9030.1|9018.1|9032.2|9020.2|9025.9|9013.9|0
1620348600000|2021-05-07 00:50:00|9030|9018|9032.1|9020.1|9032.2|9020.2|9030|9018|0
1620348900000|2021-05-07 00:55:00|9031.7|9019.7|9034.3|9022.3|9034.3|9022.3|9031|9019|0
1620349200000|2021-05-07 01:00:00|9034.4|9022.4|9036.6|9024.6|9038.8|9026.8|9032.1|9020.1|0
1620349500000|2021-05-07 01:05:00|9037.4|9025.4|9038.7|9026.7|9041.1|9029.1|9037.4|9025.4|0
1620349800000|2021-05-07 01:10:00|9039.5|9027.5|9041|9029|9041|9029|9038.7|9026.7|0
1620350100000|2021-05-07 01:15:00|9041.1|9029.1|9041.1|9029.1|9043.3|9031.3|9041|9029|0
1620350400000|2021-05-07 01:20:00|9038.9|9026.9|9041.1|9029.1|9041.1|9029.1|9038.9|9026.9|0
1620350700000|2021-05-07 01:25:00|9043.2|9031.2|9042.1|9030.1|9043.2|9031.2|9041|9029|0
1620351000000|2021-05-07 01:30:00|9042|9030|9039.4|9027.4|9042.1|9030.1|9039.4|9027.4|0
1620351300000|2021-05-07 01:35:00|9039.5|9027.5|9039.4|9027.4|9041.7|9029.7|9039.4|9027.4|0
1620351600000|2021-05-07 01:40:00|9039.5|9027.5|9041.8|9029.8|9043.9|9031.9|9039.5|9027.5|0
1620351900000|2021-05-07 01:45:00|9042.2|9030.2|9041.8|9029.8|9044|9032|9041.8|9029.8|0
1620352200000|2021-05-07 01:50:00|9042.2|9030.2|9041.3|9029.3|9044|9032|9041.3|9029.3|0
1620352500000|2021-05-07 01:55:00|9041.4|9029.4|9041.4|9029.4|9041.4|9029.4|9041.3|9029.3|0
1620352800000|2021-05-07 02:00:00|9041.3|9029.3|9045.8|9033.8|9046|9034|9041.3|9029.3|0
1620353100000|2021-05-07 02:05:00|9045|9033|9043.6|9031.6|9045|9033|9041.4|9029.4|0
1620353400000|2021-05-07 02:10:00|9043.5|9031.5|9041.3|9029.3|9043.6|9031.6|9041.3|9029.3|0
1620353700000|2021-05-07 02:15:00|9041.2|9029.2|9039.2|9027.2|9041.3|9029.3|9039|9027|0
1620354000000|2021-05-07 02:20:00|9039.1|9027.1|9043.4|9031.4|9043.5|9031.5|9039.1|9027.1|0
1620354300000|2021-05-07 02:25:00|9043.3|9031.3|9043.4|9031.4|9043.4|9031.4|9043.3|9031.3|0
1620354600000|2021-05-07 02:30:00|9042.6|9030.6|9043.4|9031.4|9043.4|9031.4|9041.2|9029.2|0
1620354900000|2021-05-07 02:35:00|9043.5|9031.5|9043.4|9031.4|9043.5|9031.5|9043.4|9031.4|0
1620355200000|2021-05-07 02:40:00|9043.5|9031.5|9041.3|9029.3|9043.5|9031.5|9041.2|9029.2|0
1620355500000|2021-05-07 02:45:00|9041.2|9029.2|9039|9027|9043.4|9031.4|9039|9027|0
1620355800000|2021-05-07 02:50:00|9038.9|9026.9|9039|9027|9039|9027|9036.7|9024.7|0
1620356100000|2021-05-07 02:55:00|9039.8|9027.8|9039.1|9027.1|9041.2|9029.2|9036.9|9024.9|0
1620356400000|2021-05-07 03:00:00|9039.2|9027.2|9039|9027|9041.2|9029.2|9039|9027|0
1620356700000|2021-05-07 03:05:00|9038.9|9026.9|9039|9027|9041.2|9029.2|9036.9|9024.9|0
1620357000000|2021-05-07 03:10:00|9039.8|9027.8|9036.8|9024.8|9041.2|9029.2|9036.8|9024.8|0
1620357300000|2021-05-07 03:15:00|9036.9|9024.9|9038.9|9026.9|9038.9|9026.9|9036.7|9024.7|0
1620357600000|2021-05-07 03:20:00|9039.7|9027.7|9038.9|9026.9|9041|9029|9038.9|9026.9|0
1620357900000|2021-05-07 03:25:00|9039|9027|9038.9|9026.9|9039|9027|9036.7|9024.7|0
1620358200000|2021-05-07 03:30:00|9039|9027|9038.9|9026.9|9039|9027|9036.8|9024.8|0
1620358500000|2021-05-07 03:35:00|9038.1|9026.1|9036.8|9024.8|9038.9|9026.9|9036.7|9024.7|0
1620358800000|2021-05-07 03:40:00|9037.6|9025.6|9038.9|9026.9|9038.9|9026.9|9036.7|9024.7|0
1620359100000|2021-05-07 03:45:00|9038.8|9026.8|9038.8|9026.8|9038.9|9026.9|9036.6|9024.6|0
1620359400000|2021-05-07 03:50:00|9038.9|9026.9|9038.8|9026.8|9038.9|9026.9|9038.8|9026.8|0
1620359700000|2021-05-07 03:55:00|9038|9026|9038.8|9026.8|9038.9|9026.9|9036.7|9024.7|0
1620360000000|2021-05-07 04:00:00|9038|9026|9038.8|9026.8|9038.8|9026.8|9036.6|9024.6|0
1620360300000|2021-05-07 04:05:00|9036.7|9024.7|9036.4|9024.4|9036.7|9024.7|9036.4|9024.4|0
1620360600000|2021-05-07 04:10:00|9036.5|9024.5|9036.5|9024.5|9036.5|9024.5|9036.5|9024.5|0
1620360900000|2021-05-07 04:15:00|9037.3|9025.3|9036.5|9024.5|9038.6|9026.6|9036.5|9024.5|0
1620361200000|2021-05-07 04:20:00|9036.9|9024.9|9036.5|9024.5|9038.6|9026.6|9036.5|9024.5|0
1620361500000|2021-05-07 04:25:00|9037.3|9025.3|9038.7|9026.7|9038.7|9026.7|9037.3|9025.3|0
1620361800000|2021-05-07 04:30:00|9039.5|9027.5|9040.9|9028.9|9040.9|9028.9|9038.7|9026.7|0
1620362100000|2021-05-07 04:35:00|9040.8|9028.8|9040.9|9028.9|9040.9|9028.9|9038.7|9026.7|0
1620362400000|2021-05-07 04:40:00|9040.8|9028.8|9040.8|9028.8|9040.8|9028.8|9038.6|9026.6|0
1620363000000|2021-05-07 04:50:00|9040|9028|9040.9|9028.9|9040.9|9028.9|9038.7|9026.7|0
1620363300000|2021-05-07 04:55:00|9040.8|9028.8|9043|9031|9043|9031|9040.8|9028.8|0
1620363600000|2021-05-07 05:00:00|9042.9|9030.9|9038.6|9026.6|9043|9031|9038.6|9026.6|0
1620363900000|2021-05-07 05:05:00|9038.5|9026.5|9040.5|9028.5|9042.8|9030.8|9038.5|9026.5|0
1620364200000|2021-05-07 05:10:00|9040.4|9028.4|9040.4|9028.4|9042.6|9030.6|9040.3|9028.3|0
1620364500000|2021-05-07 05:15:00|9040.3|9028.3|9044.8|9032.8|9044.8|9032.8|9040.3|9028.3|0
1620364800000|2021-05-07 05:20:00|9044|9032|9040.6|9028.6|9044.9|9032.9|9040.6|9028.6|0
1620365100000|2021-05-07 05:25:00|9039.8|9027.8|9040.6|9028.6|9040.6|9028.6|9038.4|9026.4|0
1620365400000|2021-05-07 05:30:00|9040.5|9028.5|9042.6|9030.6|9044.8|9032.8|9038.3|9026.3|0
1620365700000|2021-05-07 05:35:00|9041.8|9029.8|9040.5|9028.5|9042.6|9030.6|9040.4|9028.4|0
1620366000000|2021-05-07 05:40:00|9039.7|9027.7|9038.4|9026.4|9040.5|9028.5|9038.4|9026.4|0
1620366600000|2021-05-07 05:50:00|9039.1|9027.1|9040.5|9028.5|9040.6|9028.6|9038.3|9026.3|0
1620366900000|2021-05-07 05:55:00|9040.6|9028.6|9040.6|9028.6|9042.7|9030.7|9039.5|9027.5|0
1620367200000|2021-05-07 06:00:00|9040.4|9028.4|9028.9|9023.9|9042.4|9030.4|9027.9|9022.9|70
1620367500000|2021-05-07 06:05:00|9029.4|9024.4|9030.4|9025.4|9033.9|9028.9|9026.9|9021.9|45
1620367800000|2021-05-07 06:10:00|9030.9|9025.9|9030.4|9025.4|9031.9|9026.9|9027.9|9022.9|25
1620368100000|2021-05-07 06:15:00|9030.9|9025.9|9029.9|9024.9|9032.9|9027.9|9028.9|9023.9|4
1620368400000|2021-05-07 06:20:00|9029.4|9024.4|9030.9|9025.9|9033.9|9028.9|9028.4|9023.4|15
1620368700000|2021-05-07 06:25:00|9030.4|9025.4|9029.9|9024.9|9032.9|9027.9|9027.9|9022.9|1
1620369000000|2021-05-07 06:30:00|9030.4|9025.4|9034.4|9029.4|9036.4|9031.4|9030.4|9025.4|5
1620369300000|2021-05-07 06:35:00|9033.9|9028.9|9032.4|9027.4|9034.4|9029.4|9031.4|9026.4|5
1620369600000|2021-05-07 06:40:00|9031.9|9026.9|9034.4|9029.4|9034.9|9029.9|9030.9|9025.9|3
1620369900000|2021-05-07 06:45:00|9033.9|9028.9|9035.9|9030.9|9037.4|9032.4|9033.4|9028.4|11
1620370200000|2021-05-07 06:50:00|9036.4|9031.4|9034.9|9029.9|9036.9|9031.9|9032.9|9027.9|11
1620370500000|2021-05-07 06:55:00|9035.4|9030.4|9043.9|9038.9|9046.4|9041.4|9033.9|9028.9|103
1620370800000|2021-05-07 07:00:00|9044.9|9039.9|9040.4|9035.4|9046.4|9041.4|9026.9|9021.9|568
1620371100000|2021-05-07 07:05:00|9041.4|9036.4|9040.4|9035.4|9044.9|9039.9|9033.4|9028.4|286
1620371400000|2021-05-07 07:10:00|9040.9|9035.9|9037.4|9032.4|9044.4|9039.4|9032.4|9027.4|259
1620371700000|2021-05-07 07:15:00|9036.9|9031.9|9026.4|9021.4|9038.9|9033.9|9022.4|9017.4|169
1620372000000|2021-05-07 07:20:00|9025.9|9020.9|9023.4|9018.4|9027.4|9022.4|9016.4|9011.4|151
1620372300000|2021-05-07 07:25:00|9023.9|9018.9|9019.9|9014.9|9028.4|9023.4|9017.9|9012.9|94
1620372600000|2021-05-07 07:30:00|9020.4|9015.4|9040.4|9035.4|9040.4|9035.4|9016.4|9011.4|100
1620372900000|2021-05-07 07:35:00|9039.9|9034.9|9042.4|9037.4|9043.4|9038.4|9033.9|9028.9|244
1620373200000|2021-05-07 07:40:00|9043.7|9038.7|9033.7|9028.7|9044.7|9039.7|9032.7|9027.7|51
1620373500000|2021-05-07 07:45:00|9034.2|9029.2|9023.7|9018.7|9034.7|9029.7|9022.2|9017.2|75
1620373800000|2021-05-07 07:50:00|9024.2|9019.2|9034.7|9029.7|9035.7|9030.7|9022.2|9017.2|81
1620374100000|2021-05-07 07:55:00|9035.2|9030.2|9030.7|9025.7|9036.2|9031.2|9028.7|9023.7|89
1620374400000|2021-05-07 08:00:00|9031.2|9026.2|9023.2|9018.2|9031.7|9026.7|9017.7|9012.7|68
1620374700000|2021-05-07 08:05:00|9023.7|9018.7|9028.7|9023.7|9033.2|9028.2|9023.2|9018.2|59
1620375000000|2021-05-07 08:10:00|9028.2|9023.2|9020.2|9015.2|9028.7|9023.7|9018.2|9013.2|29
1620375300000|2021-05-07 08:15:00|9020.7|9015.7|9012.7|9007.7|9021.7|9016.7|9012.7|9007.7|90
1620375600000|2021-05-07 08:20:00|9013.2|9008.2|9018.7|9013.7|9021.2|9016.2|9009.2|9004.2|75
1620375900000|2021-05-07 08:25:00|9019.2|9014.2|9022.7|9017.7|9022.7|9017.7|9013.7|9008.7|45
1620376200000|2021-05-07 08:30:00|9023.2|9018.2|9019.7|9014.7|9029.2|9024.2|9019.7|9014.7|59
1620376500000|2021-05-07 08:35:00|9020.2|9015.2|9021.2|9016.2|9021.2|9016.2|9018.2|9013.2|40
1620376800000|2021-05-07 08:40:00|9020.7|9015.7|9030.7|9025.7|9030.7|9025.7|9018.7|9013.7|34
1620377100000|2021-05-07 08:45:00|9031.2|9026.2|9032.7|9027.7|9033.2|9028.2|9023.2|9018.2|67
1620377400000|2021-05-07 08:50:00|9033.2|9028.2|9028.7|9023.7|9033.2|9028.2|9026.7|9021.7|25
1620377700000|2021-05-07 08:55:00|9028.2|9023.2|9021.7|9016.7|9028.7|9023.7|9020.2|9015.2|50
1620378000000|2021-05-07 09:00:00|9022.2|9017.2|9018.2|9013.2|9025.2|9020.2|9018.2|9013.2|88
1620378300000|2021-05-07 09:05:00|9018.7|9013.7|9028.2|9023.2|9028.7|9023.7|9016.7|9011.7|63
1620378600000|2021-05-07 09:10:00|9028.7|9023.7|9029.7|9024.7|9030.7|9025.7|9026.7|9021.7|49
1620378900000|2021-05-07 09:15:00|9029.2|9024.2|9027.7|9022.7|9029.7|9024.7|9024.7|9019.7|24
1620379200000|2021-05-07 09:20:00|9027.2|9022.2|9023.7|9018.7|9030.2|9025.2|9023.7|9018.7|48
1620379500000|2021-05-07 09:25:00|9022.7|9017.7|9019.7|9014.7|9027.7|9022.7|9018.2|9013.2|107
1620379800000|2021-05-07 09:30:00|9020.2|9015.2|9025.7|9020.7|9028.7|9023.7|9020.2|9015.2|114
1620380100000|2021-05-07 09:35:00|9025.2|9020.2|9030.7|9025.7|9032.7|9027.7|9022.7|9017.7|41
1620380400000|2021-05-07 09:40:00|9031.2|9026.2|9031.7|9026.7|9036.7|9031.7|9029.2|9024.2|55
1620380700000|2021-05-07 09:45:00|9032.2|9027.2|9031.7|9026.7|9035.7|9030.7|9028.2|9023.2|21
1620381000000|2021-05-07 09:50:00|9032.2|9027.2|9030.2|9025.2|9032.7|9027.7|9026.7|9021.7|47
1620381300000|2021-05-07 09:55:00|9030.7|9025.7|9035.7|9030.7|9037.7|9032.7|9028.7|9023.7|50
1620381600000|2021-05-07 10:00:00|9036.2|9031.2|9037.7|9032.7|9043.2|9038.2|9030.7|9025.7|69
1620381900000|2021-05-07 10:05:00|9038.2|9033.2|9040.2|9035.2|9041.2|9036.2|9034.7|9029.7|20
1620382200000|2021-05-07 10:10:00|9039.7|9034.7|9037.7|9032.7|9040.2|9035.2|9034.7|9029.7|58
1620382500000|2021-05-07 10:15:00|9037.2|9032.2|9033.7|9028.7|9037.7|9032.7|9033.7|9028.7|65
1620382800000|2021-05-07 10:20:00|9034.2|9029.2|9038.7|9033.7|9039.2|9034.2|9034.2|9029.2|20
1620383100000|2021-05-07 10:25:00|9038.2|9033.2|9037.2|9032.2|9040.7|9035.7|9036.2|9031.2|42
1620383400000|2021-05-07 10:30:00|9037.7|9032.7|9039.7|9034.7|9040.2|9035.2|9036.2|9031.2|23
1620383700000|2021-05-07 10:35:00|9039.2|9034.2|9044.2|9039.2|9046.7|9041.7|9038.7|9033.7|46
1620384000000|2021-05-07 10:40:00|9044.7|9039.7|9044.2|9039.2|9048.7|9043.7|9043.7|9038.7|29
1620384300000|2021-05-07 10:45:00|9044.7|9039.7|9039.7|9034.7|9045.2|9040.2|9039.2|9034.2|30
1620384600000|2021-05-07 10:50:00|9039.2|9034.2|9045.2|9040.2|9046.2|9041.2|9038.2|9033.2|30
1620384900000|2021-05-07 10:55:00|9044.7|9039.7|9049.7|9044.7|9050.2|9045.2|9042.2|9037.2|63
1620385200000|2021-05-07 11:00:00|9049.2|9044.2|9052.7|9047.7|9055.7|9050.7|9048.2|9043.2|77
1620385500000|2021-05-07 11:05:00|9053.2|9048.2|9053.7|9048.7|9054.7|9049.7|9050.2|9045.2|29
1620385800000|2021-05-07 11:10:00|9054.2|9049.2|9043.7|9038.7|9054.7|9049.7|9043.7|9038.7|51
1620386100000|2021-05-07 11:15:00|9043.2|9038.2|9045.2|9040.2|9046.7|9041.7|9041.7|9036.7|21
1620386400000|2021-05-07 11:20:00|9044.7|9039.7|9045.7|9040.7|9047.7|9042.7|9043.2|9038.2|21
1620386700000|2021-05-07 11:25:00|9046.2|9041.2|9042.2|9037.2|9046.7|9041.7|9041.7|9036.7|12
1620387000000|2021-05-07 11:30:00|9042.7|9037.7|9041.7|9036.7|9043.2|9038.2|9039.7|9034.7|28
1620387300000|2021-05-07 11:35:00|9042.2|9037.2|9037.7|9032.7|9042.7|9037.7|9035.7|9030.7|64
1620387600000|2021-05-07 11:40:00|9036.2|9031.2|9035.7|9030.7|9036.7|9031.7|9033.7|9028.7|419
1620387900000|2021-05-07 11:45:00|9037.2|9032.2|9039.7|9034.7|9040.7|9035.7|9035.7|9030.7|25
1620388200000|2021-05-07 11:50:00|9039.2|9034.2|9033.7|9028.7|9039.2|9034.2|9033.7|9028.7|37
1620388500000|2021-05-07 11:55:00|9034.2|9029.2|9036.2|9031.2|9037.2|9032.2|9032.7|9027.7|25
1620388800000|2021-05-07 12:00:00|9036.7|9031.7|9040.2|9035.2|9041.2|9036.2|9036.2|9031.2|24
1620389100000|2021-05-07 12:05:00|9039.7|9034.7|9035.7|9030.7|9039.7|9034.7|9033.2|9028.2|17
1620389400000|2021-05-07 12:10:00|9035.2|9030.2|9036.2|9031.2|9038.2|9033.2|9034.2|9029.2|48
1620389700000|2021-05-07 12:15:00|9035.7|9030.7|9027.2|9022.2|9036.2|9031.2|9026.7|9021.7|38
1620390000000|2021-05-07 12:20:00|9027.7|9022.7|9028.7|9023.7|9028.7|9023.7|9025.7|9020.7|66
1620390300000|2021-05-07 12:25:00|9028.2|9023.2|9034.7|9029.7|9036.2|9031.2|9027.7|9022.7|68
1620390600000|2021-05-07 12:30:00|9034.2|9029.2|8990.2|8985.2|9034.2|9029.2|8984.2|8979.2|429
1620390900000|2021-05-07 12:35:00|8989.7|8984.7|9005.7|9000.7|9025.7|9020.7|8988.2|8983.2|258
1620391200000|2021-05-07 12:40:00|9006.2|9001.2|8999.7|8994.7|9007.2|9002.2|8988.2|8983.2|297
1620391500000|2021-05-07 12:45:00|8999.2|8994.2|9005.2|9000.2|9006.7|9001.7|8994.2|8989.2|91
1620391800000|2021-05-07 12:50:00|9005.7|9000.7|9004.2|8999.2|9007.2|9002.2|8999.2|8994.2|61
1620392100000|2021-05-07 12:55:00|9003.7|8998.7|9007.2|9002.2|9008.7|9003.7|9001.7|8996.7|76
1620392400000|2021-05-07 13:00:00|9007.7|9002.7|9005.2|9000.2|9010.7|9005.7|9004.2|8999.2|76
1620392700000|2021-05-07 13:05:00|9005.7|9000.7|9004.2|8999.2|9009.2|9004.2|9000.2|8995.2|134
1620393000000|2021-05-07 13:10:00|9005.2|9000.2|9015.2|9010.2|9016.7|9011.7|9005.2|9000.2|78
1620393300000|2021-05-07 13:15:00|9014.7|9009.7|9017.2|9012.2|9018.2|9013.2|9012.2|9007.2|61
1620393600000|2021-05-07 13:20:00|9017.7|9012.7|9017.2|9012.2|9020.2|9015.2|9013.2|9008.2|70
1620393900000|2021-05-07 13:25:00|9016.7|9011.7|9011.2|9006.2|9019.2|9014.2|9011.2|9006.2|95
1620394200000|2021-05-07 13:30:00|9010.7|9005.7|9013.7|9008.7|9013.7|9008.7|9000.2|8995.2|198
1620394500000|2021-05-07 13:35:00|9013.2|9008.2|9034.7|9029.7|9035.2|9030.2|9013.2|9008.2|221
1620394800000|2021-05-07 13:40:00|9034.2|9029.2|9039.2|9034.2|9042.7|9037.7|9034.2|9029.2|93
1620395100000|2021-05-07 13:45:00|9039.7|9034.7|9050.2|9045.2|9050.7|9045.7|9037.7|9032.7|216
1620395400000|2021-05-07 13:50:00|9050.7|9045.7|9055.2|9050.2|9056.7|9051.7|9047.7|9042.7|181
1620395700000|2021-05-07 13:55:00|9055.7|9050.7|9055.7|9050.7|9056.2|9051.2|9048.2|9043.2|63
1620396000000|2021-05-07 14:00:00|9056.2|9051.2|9056.7|9051.7|9063.2|9058.2|9053.2|9048.2|129
1620396300000|2021-05-07 14:05:00|9057.2|9052.2|9060.7|9055.7|9062.2|9057.2|9055.2|9050.2|59
1620396600000|2021-05-07 14:10:00|9062.3|9057.3|9063.3|9058.3|9066.3|9061.3|9057.3|9052.3|97
1620396900000|2021-05-07 14:15:00|9063.8|9058.8|9053.3|9048.3|9064.8|9059.8|9051.8|9046.8|168
1620397200000|2021-05-07 14:20:00|9053.8|9048.8|9051.8|9046.8|9057.3|9052.3|9049.8|9044.8|109
1620397500000|2021-05-07 14:25:00|9052.3|9047.3|9051.8|9046.8|9056.8|9051.8|9047.3|9042.3|70
1620397800000|2021-05-07 14:30:00|9052.3|9047.3|9054.3|9049.3|9057.3|9052.3|9049.8|9044.8|48
1620398100000|2021-05-07 14:35:00|9053.8|9048.8|9056.8|9051.8|9057.8|9052.8|9048.8|9043.8|51
1620398400000|2021-05-07 14:40:00|9057.3|9052.3|9063.3|9058.3|9063.3|9058.3|9057.3|9052.3|49
1620398700000|2021-05-07 14:45:00|9062.8|9057.8|9064.3|9059.3|9064.3|9059.3|9054.8|9049.8|82
1620399000000|2021-05-07 14:50:00|9063.8|9058.8|9067.3|9062.3|9068.8|9063.8|9063.8|9058.8|77
1620399300000|2021-05-07 14:55:00|9067.8|9062.8|9062.3|9057.3|9069.3|9064.3|9058.3|9053.3|71
1620399600000|2021-05-07 15:00:00|9061.8|9056.8|9055.8|9050.8|9061.8|9056.8|9051.8|9046.8|87
1620399900000|2021-05-07 15:05:00|9055.3|9050.3|9052.3|9047.3|9057.3|9052.3|9051.3|9046.3|109
1620400200000|2021-05-07 15:10:00|9052.8|9047.8|9055.8|9050.8|9056.3|9051.3|9049.8|9044.8|66
1620400500000|2021-05-07 15:15:00|9055.3|9050.3|9046.8|9041.8|9056.8|9051.8|9046.8|9041.8|77
1620400800000|2021-05-07 15:20:00|9046.3|9041.3|9047.8|9042.8|9049.8|9044.8|9043.3|9038.3|136
1620401100000|2021-05-07 15:25:00|9047.3|9042.3|9052.8|9047.8|9054.3|9049.3|9047.3|9042.3|225
1620401400000|2021-05-07 15:30:00|9053.8|9046.8|9065.8|9058.8|9069.8|9063.8|9053.8|9046.8|432
1620401700000|2021-05-07 15:35:00|9064.8|9057.8|9062.8|9055.8|9065.8|9058.8|9059.8|9053.8|215
1620402000000|2021-05-07 15:40:00|9063.8|9056.8|9067.8|9060.8|9068.8|9062.8|9062.8|9055.8|30
1620402300000|2021-05-07 15:45:00|9066.8|9059.8|9062.8|9056.8|9067.8|9060.8|9062.8|9056.8|28
1620402600000|2021-05-07 15:50:00|9063.8|9057.8|9062.8|9055.8|9063.8|9057.8|9061.8|9054.8|25
1620402900000|2021-05-07 15:55:00|9061.8|9054.8|9064.8|9058.8|9064.8|9058.8|9060.8|9053.8|14
1620403200000|2021-05-07 16:00:00|9065.8|9057.8|9067.8|9060.8|9067.8|9060.8|9064.8|9057.8|33
1620403500000|2021-05-07 16:05:00|9068.8|9061.8|9071.8|9064.8|9072.8|9065.8|9066.8|9060.8|79
1620403800000|2021-05-07 16:10:00|9072.8|9065.8|9067.8|9060.8|9072.8|9065.8|9067.8|9060.8|8
1620404100000|2021-05-07 16:15:00|9068.8|9061.8|9068.8|9061.8|9068.8|9061.8|9068.8|9061.8|6
1620404400000|2021-05-07 16:20:00|9069.8|9062.8|9070.8|9063.8|9071.8|9065.8|9069.8|9062.8|6
1620404700000|2021-05-07 16:25:00|9069.8|9062.8|9070.8|9063.8|9071.8|9064.8|9068.8|9062.8|2
1620405000000|2021-05-07 16:30:00|9069.8|9062.8|9070.8|9064.8|9071.8|9065.8|9066.8|9060.8|44
1620405300000|2021-05-07 16:35:00|9071.8|9063.8|9069.8|9062.8|9073.8|9066.8|9068.8|9062.8|49
1620405600000|2021-05-07 16:40:00|9068.8|9063.8|9071.8|9064.8|9072.8|9065.8|9068.8|9062.8|5
1620405900000|2021-05-07 16:45:00|9072.8|9065.8|9071.8|9065.8|9072.8|9066.8|9070.8|9064.8|6
1620406200000|2021-05-07 16:50:00|9072.8|9066.8|9072.8|9065.8|9073.8|9066.8|9071.8|9064.8|17
1620406500000|2021-05-07 16:55:00|9071.8|9066.8|9072.8|9064.8|9073.8|9067.8|9071.8|9064.8|8
1620406800000|2021-05-07 17:00:00|9073.8|9065.8|9074.8|9067.8|9074.8|9067.8|9072.8|9065.8|3
1620407100000|2021-05-07 17:05:00|9073.8|9065.8|9072.8|9065.8|9074.8|9066.8|9070.8|9064.8|15
1620407400000|2021-05-07 17:10:00|9073.8|9066.8|9074.8|9067.8|9074.8|9068.8|9073.8|9066.8|0
1620407700000|2021-05-07 17:15:00|9073.8|9066.8|9073.8|9067.8|9073.8|9067.8|9072.8|9065.8|19
1620408000000|2021-05-07 17:20:00|9074.8|9066.8|9075.8|9069.8|9075.8|9069.8|9073.8|9066.8|17
1620408300000|2021-05-07 17:25:00|9074.8|9068.8|9074.8|9068.8|9075.8|9069.8|9074.8|9067.8|7
1620408600000|2021-05-07 17:30:00|9075.8|9069.8|9081.8|9075.8|9081.8|9075.8|9075.8|9069.8|34
1620408900000|2021-05-07 17:35:00|9080.8|9074.8|9081.8|9074.8|9081.8|9075.8|9079.8|9072.8|24
1620409200000|2021-05-07 17:40:00|9080.8|9075.8|9080.8|9073.8|9083.8|9076.8|9080.8|9073.8|15
1620409500000|2021-05-07 17:45:00|9081.8|9074.8|9081.8|9074.8|9082.8|9076.8|9079.8|9072.8|18
1620409800000|2021-05-07 17:50:00|9080.8|9075.8|9081.8|9075.8|9082.8|9075.8|9080.8|9074.8|12
1620410100000|2021-05-07 17:55:00|9082.8|9074.8|9086.2|9074.2|9086.2|9077.8|9081.8|9074.2|18
1620410400000|2021-05-07 18:00:00|9086.1|9074.1|9086|9074|9088.5|9076.5|9081|9069|0
1620410700000|2021-05-07 18:05:00|9086.1|9074.1|9090.7|9078.7|9090.8|9078.8|9086.1|9074.1|0
1620411000000|2021-05-07 18:10:00|9090.8|9078.8|9088.3|9076.3|9090.8|9078.8|9088.3|9076.3|0
1620411300000|2021-05-07 18:15:00|9088.4|9076.4|9090.9|9078.9|9090.9|9078.9|9088.2|9076.2|0
1620411600000|2021-05-07 18:20:00|9090.8|9078.8|9091.2|9079.2|9091.2|9079.2|9090.5|9078.5|0
1620411900000|2021-05-07 18:25:00|9091.1|9079.1|9093.3|9081.3|9093.4|9081.4|9091|9079|0
1620412200000|2021-05-07 18:30:00|9093.2|9081.2|9093|9081|9093.4|9081.4|9091.1|9079.1|0
1620412500000|2021-05-07 18:35:00|9092.9|9080.9|9091.6|9079.6|9093|9081|9088.3|9076.3|0
1620412800000|2021-05-07 18:40:00|9091.5|9079.5|9088.9|9076.9|9091.5|9079.5|9086.5|9074.5|0
1620413100000|2021-05-07 18:45:00|9089|9077|9091.2|9079.2|9091.4|9079.4|9088.8|9076.8|0
1620413400000|2021-05-07 18:50:00|9091.1|9079.1|9091.5|9079.5|9093.8|9081.8|9089.1|9077.1|0
1620413700000|2021-05-07 18:55:00|9091.6|9079.6|9091.8|9079.8|9092|9080|9091.5|9079.5|0
1620414000000|2021-05-07 19:00:00|9091.7|9079.7|9091.9|9079.9|9094.4|9082.4|9089.4|9077.4|0
1620414300000|2021-05-07 19:05:00|9092|9080|9100.5|9088.5|9100.6|9088.6|9091.9|9079.9|0
1620414600000|2021-05-07 19:10:00|9100.6|9088.6|9098.9|9086.9|9100.6|9088.6|9098.2|9086.2|0
1620414900000|2021-05-07 19:15:00|9100.9|9088.9|9098.9|9086.9|9101.3|9089.3|9098.8|9086.8|0
1620415200000|2021-05-07 19:20:00|9099|9087|9099|9087|9101.6|9089.6|9096.8|9084.8|0
1620415500000|2021-05-07 19:25:00|9099.1|9087.1|9098.9|9086.9|9099.1|9087.1|9096.7|9084.7|0
1620415800000|2021-05-07 19:30:00|9099|9087|9098|9086|9101.6|9089.6|9096.7|9084.7|0
1620416100000|2021-05-07 19:35:00|9098.9|9086.9|9096.7|9084.7|9099.2|9087.2|9096.4|9084.4|0
1620416400000|2021-05-07 19:40:00|9096.8|9084.8|9094.3|9082.3|9097.1|9085.1|9092.3|9080.3|0
1620416700000|2021-05-07 19:45:00|9094.2|9082.2|9095.1|9083.1|9096.7|9084.7|9089.9|9077.9|0
1620417000000|2021-05-07 19:50:00|9095.2|9083.2|9092.8|9080.8|9097.2|9085.2|9090.5|9078.5|0
1620417300000|2021-05-07 19:55:00|9092.9|9080.9|9098.1|9086.1|9098.1|9086.1|9088.4|9076.4|0
1620417600000|2021-05-07 20:00:00|9095.8|9083.8|9099.6|9087.6|9101.2|9089.2|9095.5|9083.5|0
1620417900000|2021-05-07 20:05:00|9100.2|9088.2|9105.3|9093.3|9105.3|9093.3|9100.2|9088.2|0
1620418200000|2021-05-07 20:10:00|9104.9|9092.9|9102.1|9090.1|9104.9|9092.9|9101|9089|0
1620418500000|2021-05-07 20:15:00|9101.3|9089.3|9101.2|9089.2|9101.7|9089.7|9100.8|9088.8|0
1620418800000|2021-05-07 20:20:00|9101|9089|9101.2|9089.2|9101.4|9089.4|9100.6|9088.6|0
1620419100000|2021-05-07 20:25:00|9101|9089|9101.1|9089.1|9101.2|9089.2|9100.8|9088.8|0
1620419400000|2021-05-07 20:30:00|9101|9089|9101.3|9089.3|9102.2|9090.2|9100.1|9088.1|0
1620419700000|2021-05-07 20:35:00|9101.2|9089.2|9100|9088|9102.2|9090.2|9098.9|9086.9|0
1620420000000|2021-05-07 20:40:00|9099.5|9087.5|9100|9088|9100.5|9088.5|9099.1|9087.1|0
1620420300000|2021-05-07 20:45:00|9100.5|9088.5|9100.9|9088.9|9101.6|9089.6|9099.5|9087.5|0
1620420600000|2021-05-07 20:50:00|9100.5|9088.5|9100|9088|9101.6|9089.6|9099.5|9087.5|0
1620420900000|2021-05-07 20:55:00|9100.4|9088.4|9098.6|9086.6|9100.9|9088.9|9097.5|9085.5|0
1620597600000|2021-05-09 22:00:00|9101.5|9089.5|9101.7|9089.7|9102.4|9090.4|9099.2|9087.2|0
1620597900000|2021-05-09 22:05:00|9101.9|9089.9|9104.4|9092.4|9105.4|9093.4|9100.6|9088.6|0
1620598200000|2021-05-09 22:10:00|9104.5|9092.5|9100.4|9088.4|9104.9|9092.9|9100.4|9088.4|0
1620598500000|2021-05-09 22:15:00|9100.5|9088.5|9101.1|9089.1|9102|9090|9100|9088|0
1620598800000|2021-05-09 22:20:00|9101.3|9089.3|9101.2|9089.2|9102.1|9090.1|9100.5|9088.5|0
1620599100000|2021-05-09 22:25:00|9101.1|9089.1|9099.1|9087.1|9101.1|9089.1|9097|9085|0
1620599400000|2021-05-09 22:30:00|9099|9087|9101.1|9089.1|9101.5|9089.5|9098.6|9086.6|0
1620599700000|2021-05-09 22:35:00|9101.5|9089.5|9098.6|9086.6|9101.5|9089.5|9098.2|9086.2|0
1620600000000|2021-05-09 22:40:00|9098.8|9086.8|9099.1|9087.1|9100.4|9088.4|9098.6|9086.6|0
1620600300000|2021-05-09 22:45:00|9099.3|9087.3|9099.5|9087.5|9099.5|9087.5|9099.1|9087.1|0
1620600600000|2021-05-09 22:50:00|9099.6|9087.6|9099.5|9087.5|9100|9088|9099.1|9087.1|0
1620600900000|2021-05-09 22:55:00|9099.1|9087.1|9099.5|9087.5|9100|9088|9098.6|9086.6|0
1620601200000|2021-05-09 23:00:00|9099.3|9087.3|9099.1|9087.1|9099.7|9087.7|9098.6|9086.6|0
1620601500000|2021-05-09 23:05:00|9099|9087|9100|9088|9100.4|9088.4|9098.6|9086.6|0
1620601800000|2021-05-09 23:10:00|9099.9|9087.9|9103.8|9091.8|9104.9|9092.9|9099.5|9087.5|0
1620602100000|2021-05-09 23:15:00|9104.5|9092.5|9102.9|9090.9|9104.5|9092.5|9102.9|9090.9|0
1620602400000|2021-05-09 23:20:00|9103.3|9091.3|9103.8|9091.8|9104.9|9092.9|9103.3|9091.3|0
1620602700000|2021-05-09 23:25:00|9103.6|9091.6|9102.9|9090.9|9103.6|9091.6|9102.4|9090.4|0
1620603000000|2021-05-09 23:30:00|9102.7|9090.7|9102.9|9090.9|9103.3|9091.3|9102|9090|0
1620603300000|2021-05-09 23:35:00|9102.7|9090.7|9102|9090|9102.7|9090.7|9102|9090|0
1620603600000|2021-05-09 23:40:00|9102.2|9090.2|9102.9|9090.9|9103.1|9091.1|9102|9090|0
1620603900000|2021-05-09 23:45:00|9102.4|9090.4|9103.3|9091.3|9103.3|9091.3|9102.4|9090.4|0
1620604200000|2021-05-09 23:50:00|9103.4|9091.4|9106.7|9094.7|9107.8|9095.8|9103.4|9091.4|0
1620604500000|2021-05-09 23:55:00|9106.3|9094.3|9105.4|9093.4|9106.7|9094.7|9105.4|9093.4|0
1620604800000|2021-05-10 00:00:00|9105.8|9093.8|9106.7|9094.7|9106.7|9094.7|9102.9|9090.9|0
1620605100000|2021-05-10 00:05:00|9106.8|9094.8|9111.6|9099.6|9112.1|9100.1|9106.3|9094.3|0
1620605400000|2021-05-10 00:10:00|9111.8|9099.8|9114.2|9102.2|9117.2|9105.2|9111.1|9099.1|0
1620605700000|2021-05-10 00:15:00|9114.4|9102.4|9119.4|9107.4|9121.5|9109.5|9113.7|9101.7|0
1620606000000|2021-05-10 00:20:00|9119.5|9107.5|9119.4|9107.4|9121.5|9109.5|9117.2|9105.2|0
1620606300000|2021-05-10 00:25:00|9119.3|9107.3|9121.5|9109.5|9121.5|9109.5|9119.3|9107.3|0
1620606600000|2021-05-10 00:30:00|9121.4|9109.4|9121.3|9109.3|9123.5|9111.5|9119.1|9107.1|0
1620606900000|2021-05-10 00:35:00|9121.2|9109.2|9121.2|9109.2|9121.3|9109.3|9119.1|9107.1|0
1620607200000|2021-05-10 00:40:00|9119|9107|9121.3|9109.3|9121.3|9109.3|9119|9107|0
1620607500000|2021-05-10 00:45:00|9121.2|9109.2|9119.1|9107.1|9121.3|9109.3|9119.1|9107.1|0
1620607800000|2021-05-10 00:50:00|9118.7|9106.7|9116.9|9104.9|9119.1|9107.1|9116.9|9104.9|0
1620608100000|2021-05-10 00:55:00|9117.7|9105.7|9119|9107|9121.2|9109.2|9117.7|9105.7|0
1620608400000|2021-05-10 01:00:00|9118.9|9106.9|9119|9107|9119|9107|9116.7|9104.7|0
1620608700000|2021-05-10 01:05:00|9118.9|9106.9|9121.1|9109.1|9121.2|9109.2|9118.9|9106.9|0
1620609000000|2021-05-10 01:10:00|9121.9|9109.9|9123.3|9111.3|9125.4|9113.4|9121.1|9109.1|0
1620609300000|2021-05-10 01:15:00|9124.1|9112.1|9127.5|9115.5|9129.7|9117.7|9123.2|9111.2|0
1620609600000|2021-05-10 01:20:00|9127.6|9115.6|9127.5|9115.5|9129.7|9117.7|9125.4|9113.4|0
1620609900000|2021-05-10 01:25:00|9127.4|9115.4|9127.4|9115.4|9127.5|9115.5|9125.3|9113.3|0
1620610200000|2021-05-10 01:30:00|9115.6|9103.6|9117.3|9105.3|9117.4|9105.4|9113.4|9101.4|0
1620610500000|2021-05-10 01:35:00|9116.9|9104.9|9115.2|9103.2|9117.4|9105.4|9115.1|9103.1|0
1620610800000|2021-05-10 01:40:00|9115.3|9103.3|9119.7|9107.7|9119.7|9107.7|9115.2|9103.2|0
1620611100000|2021-05-10 01:45:00|9131.6|9119.6|9129.3|9117.3|9131.6|9119.6|9129.3|9117.3|0
1620611400000|2021-05-10 01:50:00|9129.4|9117.4|9129.3|9117.3|9130.4|9118.4|9128.2|9116.2|0
1620611700000|2021-05-10 01:55:00|9129.4|9117.4|9127.1|9115.1|9131.5|9119.5|9127.1|9115.1|0
1620612000000|2021-05-10 02:00:00|9127.2|9115.2|9127.1|9115.1|9129.3|9117.3|9127.1|9115.1|0
1620612300000|2021-05-10 02:05:00|9127.2|9115.2|9127.1|9115.1|9127.2|9115.2|9127.1|9115.1|0
1620612600000|2021-05-10 02:10:00|9127.2|9115.2|9124.9|9112.9|9127.2|9115.2|9124.9|9112.9|0
1620612900000|2021-05-10 02:15:00|9125.3|9113.3|9122.8|9110.8|9127.1|9115.1|9122.8|9110.8|0
1620613200000|2021-05-10 02:20:00|9122.7|9110.7|9120.6|9108.6|9122.8|9110.8|9120.6|9108.6|0
1620613500000|2021-05-10 02:25:00|9118.4|9106.4|9120.6|9108.6|9120.7|9108.7|9118.4|9106.4|0
1620613800000|2021-05-10 02:30:00|9119.8|9107.8|9118.5|9106.5|9120.6|9108.6|9118.5|9106.5|0
1620614100000|2021-05-10 02:35:00|9119.3|9107.3|9119.5|9107.5|9120.7|9108.7|9118.5|9106.5|0
1620614400000|2021-05-10 02:40:00|9119.9|9107.9|9118.5|9106.5|9120.7|9108.7|9118.5|9106.5|0
1620614700000|2021-05-10 02:45:00|9118.4|9106.4|9118.3|9106.3|9118.5|9106.5|9116.1|9104.1|0
1620615000000|2021-05-10 02:50:00|9118.4|9106.4|9118.4|9106.4|9118.4|9106.4|9118.3|9106.3|0
1620615300000|2021-05-10 02:55:00|9118.3|9106.3|9118.3|9106.3|9120.5|9108.5|9116.1|9104.1|0
1620615600000|2021-05-10 03:00:00|9118.7|9106.7|9118.3|9106.3|9120.4|9108.4|9118.3|9106.3|0
1620615900000|2021-05-10 03:05:00|9117.9|9105.9|9116|9104|9118.3|9106.3|9113.9|9101.9|0
1620616200000|2021-05-10 03:10:00|9113.9|9101.9|9116|9104|9116|9104|9113.9|9101.9|0
1620616500000|2021-05-10 03:15:00|9115.9|9103.9|9115.9|9103.9|9116|9104|9114.9|9102.9|0
1620616800000|2021-05-10 03:20:00|9115.5|9103.5|9113.6|9101.6|9116|9104|9113.6|9101.6|0
1620617100000|2021-05-10 03:25:00|9113.7|9101.7|9113.7|9101.7|9113.7|9101.7|9113.7|9101.7|0
1620617400000|2021-05-10 03:30:00|9113.6|9101.6|9113.7|9101.7|9113.7|9101.7|9111.5|9099.5|0
1620617700000|2021-05-10 03:35:00|9112.9|9100.9|9111.4|9099.4|9113.7|9101.7|9111.4|9099.4|0
1620618000000|2021-05-10 03:40:00|9111.5|9099.5|9105.6|9093.6|9111.5|9099.5|9105.6|9093.6|0
1620618600000|2021-05-10 03:50:00|9106.4|9094.4|9105.4|9093.4|9107.8|9095.8|9105.4|9093.4|0
1620618900000|2021-05-10 03:55:00|9106.2|9094.2|9103|9091|9107.5|9095.5|9100.9|9088.9|0
1620619200000|2021-05-10 04:00:00|9100.9|9088.9|9103|9091|9103|9091|9100.9|9088.9|0
1620619800000|2021-05-10 04:10:00|9103.1|9091.1|9103.1|9091.1|9103.1|9091.1|9103.1|9091.1|0
1620620100000|2021-05-10 04:15:00|9103.2|9091.2|9103.1|9091.1|9103.2|9091.2|9103.1|9091.1|0
1620620400000|2021-05-10 04:20:00|9103|9091|9105.3|9093.3|9105.3|9093.3|9103|9091|0
1620620700000|2021-05-10 04:25:00|9104.5|9092.5|9103.2|9091.2|9104.5|9092.5|9103.1|9091.1|0
1620621000000|2021-05-10 04:30:00|9103.1|9091.1|9103.2|9091.2|9103.2|9091.2|9103.1|9091.1|0
1620621600000|2021-05-10 04:40:00|9103|9091|9103|9091|9103|9091|9102.9|9090.9|0
1620621900000|2021-05-10 04:45:00|9102.9|9090.9|9102.9|9090.9|9102.9|9090.9|9102.9|9090.9|0
1620622200000|2021-05-10 04:50:00|9102.8|9090.8|9100.6|9088.6|9102.8|9090.8|9100.6|9088.6|0
1620622500000|2021-05-10 04:55:00|9100.7|9088.7|9100.9|9088.9|9100.9|9088.9|9100.6|9088.6|0
1620622800000|2021-05-10 05:00:00|9100.8|9088.8|9100.8|9088.8|9100.9|9088.9|9100.8|9088.8|0
1620623100000|2021-05-10 05:05:00|9100.7|9088.7|9102.8|9090.8|9102.8|9090.8|9100.6|9088.6|0
1620623700000|2021-05-10 05:15:00|9102.9|9090.9|9102.8|9090.8|9102.9|9090.9|9102.8|9090.8|0
1620624000000|2021-05-10 05:20:00|9102.9|9090.9|9105.1|9093.1|9105.2|9093.2|9102.8|9090.8|0
1620624300000|2021-05-10 05:25:00|9105.8|9093.8|9105.8|9093.8|9107.9|9095.9|9105.7|9093.7|0
1620624600000|2021-05-10 05:30:00|9105.7|9093.7|9105.9|9093.9|9108|9096|9103.6|9091.6|0
1620624900000|2021-05-10 05:35:00|9106.7|9094.7|9105.9|9093.9|9108.1|9096.1|9105.9|9093.9|0
1620625200000|2021-05-10 05:40:00|9105.1|9093.1|9103.8|9091.8|9105.1|9093.1|9101.6|9089.6|0
1620625500000|2021-05-10 05:45:00|9104.6|9092.6|9106|9094|9106|9094|9103.8|9091.8|0
1620625800000|2021-05-10 05:50:00|9105.9|9093.9|9103.8|9091.8|9105.9|9093.9|9103.8|9091.8|0
1620626100000|2021-05-10 05:55:00|9103.7|9091.7|9108.2|9096.2|9108.2|9096.2|9103.7|9091.7|0
1620626400000|2021-05-10 06:00:00|9108.1|9096.1|9122.3|9117.3|9122.8|9117.8|9106.1|9094.1|54
1620626700000|2021-05-10 06:05:00|9122.8|9117.8|9127.8|9122.8|9127.8|9122.8|9122.8|9117.8|21
1620627000000|2021-05-10 06:10:00|9127.3|9122.3|9124.8|9119.8|9128.3|9123.3|9124.3|9119.3|52
1620627300000|2021-05-10 06:15:00|9124.3|9119.3|9120.8|9115.8|9124.3|9119.3|9115.8|9110.8|39
1620627600000|2021-05-10 06:20:00|9120.3|9115.3|9122.8|9117.8|9122.8|9117.8|9119.3|9114.3|9
1620627900000|2021-05-10 06:25:00|9122.3|9117.3|9123.8|9118.8|9124.3|9119.3|9118.3|9113.3|17
1620628200000|2021-05-10 06:30:00|9124.3|9119.3|9121.8|9116.8|9124.3|9119.3|9120.8|9115.8|11
1620628500000|2021-05-10 06:35:00|9121.3|9116.3|9122.3|9117.3|9124.8|9119.8|9120.3|9115.3|15
1620628800000|2021-05-10 06:40:00|9121.8|9116.8|9119.8|9114.8|9121.8|9116.8|9117.3|9112.3|13
1620629100000|2021-05-10 06:45:00|9120.3|9115.3|9123.8|9118.8|9123.8|9118.8|9117.3|9112.3|29
1620629400000|2021-05-10 06:50:00|9122.8|9117.8|9131.8|9126.8|9131.8|9126.8|9122.3|9117.3|35
1620629700000|2021-05-10 06:55:00|9131.3|9126.3|9126.3|9121.3|9133.8|9128.8|9126.3|9121.3|60
1620630000000|2021-05-10 07:00:00|9126.8|9121.8|9107.8|9102.8|9131.3|9126.3|9107.3|9102.3|367
1620630300000|2021-05-10 07:05:00|9106.8|9101.8|9105.3|9100.3|9117.8|9112.8|9097.3|9092.3|165
1620630600000|2021-05-10 07:10:00|9105.8|9100.8|9098.8|9093.8|9113.3|9108.3|9095.8|9090.8|162
1620630900000|2021-05-10 07:15:00|9099.3|9094.3|9091.8|9086.8|9102.8|9097.8|9089.3|9084.3|212
1620631200000|2021-05-10 07:20:00|9091.3|9086.3|9086.8|9081.8|9091.3|9086.3|9080.8|9075.8|98
1620631500000|2021-05-10 07:25:00|9086.3|9081.3|9085.3|9080.3|9089.3|9084.3|9076.3|9071.3|86
1620631800000|2021-05-10 07:30:00|9084.8|9079.8|9093.8|9088.8|9095.3|9090.3|9082.8|9077.8|129
1620632100000|2021-05-10 07:35:00|9094.3|9089.3|9092.8|9087.8|9095.8|9090.8|9088.8|9083.8|99
1620632400000|2021-05-10 07:40:00|9091.4|9086.4|9082.4|9077.4|9091.9|9086.9|9078.4|9073.4|78
1620632700000|2021-05-10 07:45:00|9081.9|9076.9|9075.9|9070.9|9084.4|9079.4|9070.9|9065.9|84
1620633000000|2021-05-10 07:50:00|9075.4|9070.4|9083.4|9078.4|9085.9|9080.9|9072.4|9067.4|61
1620633300000|2021-05-10 07:55:00|9083.9|9078.9|9077.4|9072.4|9083.9|9078.9|9072.9|9067.9|34
1620633600000|2021-05-10 08:00:00|9076.9|9071.9|9073.4|9068.4|9082.4|9077.4|9072.4|9067.4|53
1620633900000|2021-05-10 08:05:00|9072.9|9067.9|9077.4|9072.4|9079.4|9074.4|9072.4|9067.4|42
1620634200000|2021-05-10 08:10:00|9076.9|9071.9|9069.9|9064.9|9077.4|9072.4|9069.9|9064.9|29
1620634500000|2021-05-10 08:15:00|9070.4|9065.4|9069.9|9064.9|9071.9|9066.9|9066.4|9061.4|81
1620634800000|2021-05-10 08:20:00|9070.4|9065.4|9070.4|9065.4|9072.4|9067.4|9065.4|9060.4|37
1620635100000|2021-05-10 08:25:00|9070.9|9065.9|9064.4|9059.4|9071.4|9066.4|9063.4|9058.4|34
1620635400000|2021-05-10 08:30:00|9064.9|9059.9|9067.4|9062.4|9068.9|9063.9|9062.9|9057.9|95
1620635700000|2021-05-10 08:35:00|9067.9|9062.9|9070.4|9065.4|9075.4|9070.4|9067.9|9062.9|59
1620636000000|2021-05-10 08:40:00|9070.9|9065.9|9070.4|9065.4|9073.9|9068.9|9066.9|9061.9|20
1620636300000|2021-05-10 08:45:00|9069.9|9064.9|9074.4|9069.4|9074.4|9069.4|9066.9|9061.9|65
1620636600000|2021-05-10 08:50:00|9074.9|9069.9|9080.9|9075.9|9080.9|9075.9|9071.9|9066.9|80
1620636900000|2021-05-10 08:55:00|9080.4|9075.4|9079.4|9074.4|9083.9|9078.9|9077.9|9072.9|33
1620637200000|2021-05-10 09:00:00|9079.9|9074.9|9082.4|9077.4|9083.9|9078.9|9076.9|9071.9|37
1620637500000|2021-05-10 09:05:00|9081.9|9076.9|9088.9|9083.9|9088.9|9083.9|9081.4|9076.4|48
1620637800000|2021-05-10 09:10:00|9087.9|9082.9|9087.9|9082.9|9090.4|9085.4|9084.4|9079.4|53
1620638100000|2021-05-10 09:15:00|9087.4|9082.4|9085.4|9080.4|9089.9|9084.9|9085.4|9080.4|36
1620638400000|2021-05-10 09:20:00|9085.9|9080.9|9078.4|9073.4|9089.9|9084.9|9078.4|9073.4|51
1620638700000|2021-05-10 09:25:00|9077.9|9072.9|9073.4|9068.4|9079.4|9074.4|9071.4|9066.4|23
1620639000000|2021-05-10 09:30:00|9072.9|9067.9|9073.9|9068.9|9074.9|9069.9|9070.4|9065.4|31
1620639300000|2021-05-10 09:35:00|9074.4|9069.4|9072.9|9067.9|9074.9|9069.9|9068.9|9063.9|64
1620639600000|2021-05-10 09:40:00|9073.9|9068.9|9072.9|9067.9|9077.9|9072.9|9069.9|9064.9|109
1620639900000|2021-05-10 09:45:00|9072.4|9067.4|9078.9|9073.9|9079.9|9074.9|9068.9|9063.9|82
1620640200000|2021-05-10 09:50:00|9079.4|9074.4|9084.4|9079.4|9087.9|9082.9|9076.4|9071.4|37
1620640500000|2021-05-10 09:55:00|9084.9|9079.9|9081.4|9076.4|9088.4|9083.4|9079.9|9074.9|55
1620640800000|2021-05-10 10:00:00|9081.9|9076.9|9089.4|9084.4|9090.9|9085.9|9076.4|9071.4|61
1620641100000|2021-05-10 10:05:00|9088.9|9083.9|9088.4|9083.4|9091.9|9086.9|9085.4|9080.4|33
1620641400000|2021-05-10 10:10:00|9088.9|9083.9|9090.4|9085.4|9090.4|9085.4|9087.4|9082.4|14
1620641700000|2021-05-10 10:15:00|9090.9|9085.9|9087.4|9082.4|9091.4|9086.4|9086.9|9081.9|40
1620642000000|2021-05-10 10:20:00|9086.9|9081.9|9088.4|9083.4|9089.4|9084.4|9085.4|9080.4|42
1620642300000|2021-05-10 10:25:00|9087.9|9082.9|9094.4|9089.4|9094.4|9089.4|9085.9|9080.9|43
1620642600000|2021-05-10 10:30:00|9093.9|9088.9|9093.9|9088.9|9095.4|9090.4|9091.4|9086.4|37
1620642900000|2021-05-10 10:35:00|9093.4|9088.4|9097.4|9092.4|9098.9|9093.9|9091.4|9086.4|46
1620643200000|2021-05-10 10:40:00|9097.9|9092.9|9097.9|9092.9|9101.4|9096.4|9097.4|9092.4|24
1620643500000|2021-05-10 10:45:00|9097.4|9092.4|9094.9|9089.9|9098.4|9093.4|9092.9|9087.9|25
1620643800000|2021-05-10 10:50:00|9095.4|9090.4|9092.9|9087.9|9096.4|9091.4|9090.9|9085.9|24
1620644100000|2021-05-10 10:55:00|9091.9|9086.9|9093.4|9088.4|9097.4|9092.4|9091.9|9086.9|24
1620644400000|2021-05-10 11:00:00|9093.9|9088.9|9097.4|9092.4|9097.4|9092.4|9091.9|9086.9|45
1620644700000|2021-05-10 11:05:00|9097.9|9092.9|9100.4|9095.4|9100.9|9095.9|9096.9|9091.9|29
1620645000000|2021-05-10 11:10:00|9099.9|9094.9|9102.9|9097.9|9103.9|9098.9|9096.9|9091.9|27
1620645300000|2021-05-10 11:15:00|9103.4|9098.4|9101.4|9096.4|9103.9|9098.9|9099.4|9094.4|20
1620645600000|2021-05-10 11:20:00|9100.9|9095.9|9098.9|9093.9|9103.9|9098.9|9098.4|9093.4|26
1620645900000|2021-05-10 11:25:00|9098.4|9093.4|9100.4|9095.4|9101.4|9096.4|9097.4|9092.4|16
1620646200000|2021-05-10 11:30:00|9099.9|9094.9|9103.9|9098.9|9104.4|9099.4|9099.9|9094.9|23
1620646500000|2021-05-10 11:35:00|9104.4|9099.4|9105.4|9100.4|9107.9|9102.9|9103.4|9098.4|68
1620646800000|2021-05-10 11:40:00|9105|9100|9108|9103|9108|9103|9104|9099|290
1620647100000|2021-05-10 11:45:00|9108.5|9103.5|9111|9106|9112|9107|9108.5|9103.5|77
1620647400000|2021-05-10 11:50:00|9110.5|9105.5|9108|9103|9112|9107|9107.5|9102.5|38
1620647700000|2021-05-10 11:55:00|9107.5|9102.5|9110|9105|9110|9105|9106.5|9101.5|8
1620648000000|2021-05-10 12:00:00|9110.5|9105.5|9111|9106|9112.5|9107.5|9108|9103|29
1620648300000|2021-05-10 12:05:00|9111.5|9106.5|9116.5|9111.5|9118|9113|9111.5|9106.5|91
1620648600000|2021-05-10 12:10:00|9116|9111|9115|9110|9120.5|9115.5|9115|9110|50
1620648900000|2021-05-10 12:15:00|9114.5|9109.5|9118|9113|9119.5|9114.5|9113.5|9108.5|34
1620649200000|2021-05-10 12:20:00|9118.5|9113.5|9118|9113|9119.5|9114.5|9113.5|9108.5|50
1620649500000|2021-05-10 12:25:00|9117.5|9112.5|9117.5|9112.5|9121|9116|9115.5|9110.5|32
1620649800000|2021-05-10 12:30:00|9118|9113|9120.5|9115.5|9124.5|9119.5|9115|9110|61
1620650100000|2021-05-10 12:35:00|9121|9116|9118.5|9113.5|9122.5|9117.5|9118.5|9113.5|39
1620650400000|2021-05-10 12:40:00|9119|9114|9116.5|9111.5|9120|9115|9114|9109|21
1620650700000|2021-05-10 12:45:00|9117|9112|9119|9114|9121.5|9116.5|9114.5|9109.5|13
1620651000000|2021-05-10 12:50:00|9119.5|9114.5|9118|9113|9122.5|9117.5|9117|9112|38
1620651300000|2021-05-10 12:55:00|9117.5|9112.5|9116|9111|9118.5|9113.5|9112.5|9107.5|100
1620651600000|2021-05-10 13:00:00|9117|9112|9106.5|9101.5|9117|9112|9106.5|9101.5|86
1620651900000|2021-05-10 13:05:00|9106|9101|9111|9106|9113|9108|9105|9100|74
1620652200000|2021-05-10 13:10:00|9111.5|9106.5|9124|9119|9124.5|9119.5|9110.5|9105.5|245
1620652500000|2021-05-10 13:15:00|9124.5|9119.5|9135|9130|9135|9130|9122.5|9117.5|272
1620652800000|2021-05-10 13:20:00|9134.5|9129.5|9140.5|9135.5|9140.5|9135.5|9134.5|9129.5|69
1620653100000|2021-05-10 13:25:00|9140|9135|9142|9137|9145|9140|9139.5|9134.5|125
1620653400000|2021-05-10 13:30:00|9141.5|9136.5|9146.5|9141.5|9153.5|9148.5|9141|9136|382
1620653700000|2021-05-10 13:35:00|9147|9142|9149|9144|9149|9144|9142|9137|160
1620654000000|2021-05-10 13:40:00|9149.5|9144.5|9142.5|9137.5|9151|9146|9140|9135|81
1620654300000|2021-05-10 13:45:00|9143.5|9138.5|9139|9134|9144.5|9139.5|9136|9131|114
1620654600000|2021-05-10 13:50:00|9138.5|9133.5|9140|9135|9146|9141|9131.5|9126.5|184
1620654900000|2021-05-10 13:55:00|9140.5|9135.5|9148|9143|9149|9144|9136|9131|123
1620655200000|2021-05-10 14:00:00|9146|9141|9141|9136|9146.5|9141.5|9136.5|9131.5|154
1620655500000|2021-05-10 14:05:00|9140.5|9135.5|9145|9140|9146.5|9141.5|9137.5|9132.5|128
1620655800000|2021-05-10 14:10:00|9143.4|9138.4|9142.4|9137.4|9147.9|9142.9|9140.4|9135.4|87
1620656100000|2021-05-10 14:15:00|9141.4|9136.4|9147.9|9142.9|9148.4|9143.4|9137.4|9132.4|77
1620656400000|2021-05-10 14:20:00|9147.4|9142.4|9144.9|9139.9|9151.4|9146.4|9142.4|9137.4|87
1620656700000|2021-05-10 14:25:00|9144.4|9139.4|9133.9|9128.9|9144.4|9139.4|9133.4|9128.4|69
1620657000000|2021-05-10 14:30:00|9134.4|9129.4|9130.4|9125.4|9137.9|9132.9|9129.4|9124.4|105
1620657300000|2021-05-10 14:35:00|9129.9|9124.9|9131.9|9126.9|9133.4|9128.4|9124.4|9119.4|77
1620657600000|2021-05-10 14:40:00|9131.4|9126.4|9132.9|9127.9|9135.9|9130.9|9131.4|9126.4|89
1620657900000|2021-05-10 14:45:00|9132.4|9127.4|9130.4|9125.4|9136.4|9131.4|9130.4|9125.4|78
1620658200000|2021-05-10 14:50:00|9129.9|9124.9|9123.4|9118.4|9130.9|9125.9|9122.4|9117.4|147
1620658500000|2021-05-10 14:55:00|9124.9|9119.9|9129.4|9124.4|9131.4|9126.4|9121.9|9116.9|81
1620658800000|2021-05-10 15:00:00|9129.9|9124.9|9133.4|9128.4|9135.4|9130.4|9128.9|9123.9|91
1620659100000|2021-05-10 15:05:00|9132.9|9127.9|9129.9|9124.9|9133.4|9128.4|9126.9|9121.9|109
1620659400000|2021-05-10 15:10:00|9129.4|9124.4|9133.4|9128.4|9134.9|9129.9|9127.4|9122.4|96
1620659700000|2021-05-10 15:15:00|9132.9|9127.9|9135.4|9130.4|9135.4|9130.4|9127.4|9122.4|103
1620660000000|2021-05-10 15:20:00|9135.9|9130.9|9139.9|9134.9|9140.4|9135.4|9134.9|9129.9|203
1620660300000|2021-05-10 15:25:00|9139.4|9134.4|9143.4|9138.4|9143.4|9138.4|9138.4|9133.4|222
1620660600000|2021-05-10 15:30:00|9143.9|9137.9|9145.9|9139.9|9147.9|9141.9|9136.9|9130.9|539
1620660900000|2021-05-10 15:35:00|9148.9|9142.9|9147.9|9141.9|9149.9|9143.9|9143.9|9137.9|257
1620661200000|2021-05-10 15:40:00|9148.9|9140.9|9143.9|9137.9|9148.9|9142.9|9142.9|9136.9|132
1620661500000|2021-05-10 15:45:00|9142.9|9136.9|9140.9|9133.9|9143.9|9137.9|9139.9|9133.9|83
1620661800000|2021-05-10 15:50:00|9141.9|9134.9|9142.9|9136.9|9142.9|9136.9|9140.9|9133.9|548
1620662100000|2021-05-10 15:55:00|9141.9|9135.9|9141.9|9134.9|9142.9|9136.9|9139.9|9133.9|505
1620662400000|2021-05-10 16:00:00|9140.9|9135.9|9137.9|9131.9|9143.9|9136.9|9137.9|9131.9|92
1620662700000|2021-05-10 16:05:00|9138.9|9130.9|9136.9|9129.9|9138.9|9131.9|9135.9|9128.9|38
1620663000000|2021-05-10 16:10:00|9135.9|9130.9|9134.9|9128.9|9137.9|9130.9|9134.9|9128.9|46
1620663300000|2021-05-10 16:15:00|9133.9|9127.9|9130.9|9123.9|9133.9|9127.9|9129.9|9123.9|144
1620663600000|2021-05-10 16:20:00|9129.9|9122.9|9129.9|9123.9|9131.9|9124.9|9128.9|9122.9|63
1620663900000|2021-05-10 16:25:00|9130.9|9124.9|9134.9|9127.9|9135.9|9128.9|9129.9|9122.9|68
1620664200000|2021-05-10 16:30:00|9133.9|9128.9|9136.9|9129.9|9137.9|9131.9|9133.9|9126.9|16
1620664500000|2021-05-10 16:35:00|9137.9|9130.9|9136.9|9129.9|9138.9|9132.9|9135.9|9129.9|12
1620664800000|2021-05-10 16:40:00|9137.9|9130.9|9134.9|9127.9|9138.9|9130.9|9134.9|9127.9|14
1620665100000|2021-05-10 16:45:00|9133.9|9126.9|9133.9|9126.9|9135.9|9129.9|9133.9|9126.9|1
1620665400000|2021-05-10 16:50:00|9134.9|9125.9|9134.9|9127.9|9135.9|9128.9|9133.9|9125.9|4
1620665700000|2021-05-10 16:55:00|9133.9|9126.9|9132.9|9125.9|9134.9|9126.9|9131.9|9125.9|7
1620666000000|2021-05-10 17:00:00|9131.9|9126.9|9130.9|9122.9|9133.9|9126.9|9128.9|9121.9|25
1620666300000|2021-05-10 17:05:00|9129.9|9121.9|9131.9|9123.9|9131.9|9124.9|9128.9|9120.9|6
1620666600000|2021-05-10 17:10:00|9129.9|9122.9|9132.9|9124.9|9133.9|9125.9|9129.9|9122.9|6
1620666900000|2021-05-10 17:15:00|9131.9|9123.9|9129.9|9122.9|9132.9|9125.9|9128.9|9120.9|4
1620667200000|2021-05-10 17:20:00|9130.9|9123.9|9134.9|9127.9|9134.9|9127.9|9129.9|9123.9|2
1620667500000|2021-05-10 17:25:00|9133.9|9126.9|9130.9|9122.9|9134.9|9126.9|9130.9|9122.9|5
1620667800000|2021-05-10 17:30:00|9129.9|9121.9|9131.9|9123.9|9131.9|9124.9|9128.9|9121.9|7
1620668100000|2021-05-10 17:35:00|9130.9|9124.9|9131.9|9124.9|9131.9|9124.9|9129.9|9124.9|1
1620668400000|2021-05-10 17:40:00|9130.9|9123.9|9130.9|9123.9|9131.9|9124.9|9128.9|9121.9|5
1620668700000|2021-05-10 17:45:00|9131.9|9124.9|9132.9|9125.9|9132.9|9125.9|9130.9|9123.9|3
1620669000000|2021-05-10 17:50:00|9133.9|9126.9|9135.9|9128.9|9137.9|9129.9|9133.9|9126.9|17
1620669300000|2021-05-10 17:55:00|9136.9|9129.9|9137.4|9125.4|9137.9|9130.9|9134.9|9125.4|16
1620669600000|2021-05-10 18:00:00|9137.5|9125.5|9132.9|9120.9|9137.6|9125.6|9132.5|9120.5|0
1620669900000|2021-05-10 18:05:00|9133|9121|9132.8|9120.8|9135|9123|9130.5|9118.5|0
1620670200000|2021-05-10 18:10:00|9132.7|9120.7|9130.1|9118.1|9134.9|9122.9|9130.1|9118.1|0
1620670500000|2021-05-10 18:15:00|9130|9118|9115|9103|9130|9118|9114.7|9102.7|0
1620670800000|2021-05-10 18:20:00|9115.1|9103.1|9117.8|9105.8|9117.9|9105.9|9112.6|9100.6|0
1620671100000|2021-05-10 18:25:00|9118.8|9106.8|9116.6|9104.6|9121.4|9109.4|9111.9|9099.9|0
1620671400000|2021-05-10 18:30:00|9116.5|9104.5|9117|9105|9119.2|9107.2|9109.8|9097.8|0
1620671700000|2021-05-10 18:35:00|9117.1|9105.1|9119.4|9107.4|9122.1|9110.1|9110|9098|0
1620672000000|2021-05-10 18:40:00|9119.3|9107.3|9114.6|9102.6|9119.5|9107.5|9112.5|9100.5|0
1620672300000|2021-05-10 18:45:00|9114.5|9102.5|9110.3|9098.3|9114.9|9102.9|9108.4|9096.4|0
1620672600000|2021-05-10 18:50:00|9110.2|9098.2|9108.3|9096.3|9112.4|9100.4|9105.4|9093.4|0
1620672900000|2021-05-10 18:55:00|9108.4|9096.4|9111.2|9099.2|9113.2|9101.2|9103.9|9091.9|0
1620673200000|2021-05-10 19:00:00|9111.1|9099.1|9111.3|9099.3|9115.8|9103.8|9110.9|9098.9|0
1620673500000|2021-05-10 19:05:00|9111.2|9099.2|9112.5|9100.5|9113.5|9101.5|9106.4|9094.4|0
1620673800000|2021-05-10 19:10:00|9113.5|9101.5|9113.8|9101.8|9116.4|9104.4|9109.4|9097.4|0
1620674100000|2021-05-10 19:15:00|9113.7|9101.7|9109.2|9097.2|9113.9|9101.9|9108.8|9096.8|0
1620674400000|2021-05-10 19:20:00|9109.1|9097.1|9107.1|9095.1|9110.6|9098.6|9106.5|9094.5|0
1620674700000|2021-05-10 19:25:00|9107|9095|9113.7|9101.7|9113.9|9101.9|9106.6|9094.6|0
1620675000000|2021-05-10 19:30:00|9113.5|9101.5|9114.1|9102.1|9114.2|9102.2|9109|9097|0
1620675300000|2021-05-10 19:35:00|9113.9|9101.9|9112.8|9100.8|9115.2|9103.2|9110.2|9098.2|0
1620675600000|2021-05-10 19:40:00|9112.9|9100.9|9113|9101|9115|9103|9110.7|9098.7|0
1620675900000|2021-05-10 19:45:00|9113.1|9101.1|9107.6|9095.6|9117.8|9105.8|9107|9095|0
1620676200000|2021-05-10 19:50:00|9109.5|9097.5|9101.9|9089.9|9111.5|9099.5|9101.9|9089.9|0
1620676500000|2021-05-10 19:55:00|9102.1|9090.1|9104.1|9092.1|9106.9|9094.9|9099.4|9087.4|0
1620676800000|2021-05-10 20:00:00|9104.3|9092.3|9098|9086|9109|9097|9095.5|9083.5|0
1620677100000|2021-05-10 20:05:00|9098.1|9086.1|9108.8|9096.8|9108.8|9096.8|9098.1|9086.1|0
1620677400000|2021-05-10 20:10:00|9108.9|9096.9|9105.6|9093.6|9109.7|9097.7|9099.1|9087.1|0
1620677700000|2021-05-10 20:15:00|9105.8|9093.8|9107.5|9095.5|9108.5|9096.5|9104.6|9092.6|0
1620678000000|2021-05-10 20:20:00|9107.7|9095.7|9107.3|9095.3|9107.7|9095.7|9107.1|9095.1|0
1620678300000|2021-05-10 20:25:00|9107.5|9095.5|9106.6|9094.6|9108.1|9096.1|9105.6|9093.6|0
1620678600000|2021-05-10 20:30:00|9106.5|9094.5|9108.4|9096.4|9110.4|9098.4|9104.9|9092.9|0
1620678900000|2021-05-10 20:35:00|9108.8|9096.8|9105.9|9093.9|9108.8|9096.8|9104.9|9092.9|0
1620679200000|2021-05-10 20:40:00|9105.8|9093.8|9104|9092|9105.9|9093.9|9103.1|9091.1|0
1620679500000|2021-05-10 20:45:00|9104.1|9092.1|9100.1|9088.1|9105.4|9093.4|9099|9087|0
1620679800000|2021-05-10 20:50:00|9099.7|9087.7|9095.8|9083.8|9100.1|9088.1|9090.7|9078.7|0
1620680100000|2021-05-10 20:55:00|9096.2|9084.2|9099.4|9087.4|9099.6|9087.6|9095.3|9083.3|0
1620680400000|2021-05-10 21:00:00|9099.2|9087.2|9103.6|9091.6|9104.7|9092.7|9099.2|9087.2|0
1620680700000|2021-05-10 21:05:00|9103.8|9091.8|9105.4|9093.4|9105.4|9093.4|9103.8|9091.8|0
1620681000000|2021-05-10 21:10:00|9105|9093|9108.1|9096.1|9108.1|9096.1|9105|9093|0
1620681300000|2021-05-10 21:15:00|9108.3|9096.3|9111.3|9099.3|9111.7|9099.7|9108.3|9096.3|0
1620681600000|2021-05-10 21:20:00|9111.5|9099.5|9111.5|9099.5|9112.1|9100.1|9111.5|9099.5|0
1620681900000|2021-05-10 21:25:00|9111.9|9099.9|9111.9|9099.9|9113|9101|9111.3|9099.3|0
1620682200000|2021-05-10 21:30:00|9111.7|9099.7|9115.9|9103.9|9116.1|9104.1|9111.7|9099.7|0
1620682500000|2021-05-10 21:35:00|9115.7|9103.7|9115.8|9103.8|9116.1|9104.1|9115.7|9103.7|0
1620682800000|2021-05-10 21:40:00|9115.6|9103.6|9115.8|9103.8|9115.8|9103.8|9115.6|9103.6|0
1620683100000|2021-05-10 21:45:00|9117.9|9105.9|9121.6|9109.6|9121.6|9109.6|9117.7|9105.7|0
1620683400000|2021-05-10 21:50:00|9122|9110|9122.6|9110.6|9122.6|9110.6|9122|9110|0
1620683700000|2021-05-10 21:55:00|9122.4|9110.4|9119.7|9107.7|9122.8|9110.8|9119.7|9107.7|0
1620684000000|2021-05-10 22:00:00|9119.9|9107.9|9124|9112|9125.9|9113.9|9118.3|9106.3|0
1620684300000|2021-05-10 22:05:00|9123.6|9111.6|9124.5|9112.5|9125.4|9113.4|9120|9108|0
1620684600000|2021-05-10 22:10:00|9124|9112|9120.9|9108.9|9125.9|9113.9|9120.4|9108.4|0
1620684900000|2021-05-10 22:15:00|9120.8|9108.8|9117|9105|9122.4|9110.4|9117|9105|0
1620685200000|2021-05-10 22:20:00|9117.4|9105.4|9115|9103|9118.3|9106.3|9114.4|9102.4|0
1620685500000|2021-05-10 22:25:00|9115.4|9103.4|9116.3|9104.3|9117.2|9105.2|9112.4|9100.4|0
1620685800000|2021-05-10 22:30:00|9116.7|9104.7|9119.2|9107.2|9119.7|9107.7|9116.3|9104.3|0
1620686100000|2021-05-10 22:35:00|9119.3|9107.3|9120.6|9108.6|9120.6|9108.6|9118.8|9106.8|0
1620686400000|2021-05-10 22:40:00|9120.4|9108.4|9122.2|9110.2|9122.6|9110.6|9120.1|9108.1|0
1620686700000|2021-05-10 22:45:00|9122.1|9110.1|9122.2|9110.2|9122.6|9110.6|9121.3|9109.3|0
1620687000000|2021-05-10 22:50:00|9122.6|9110.6|9124.7|9112.7|9124.7|9112.7|9122.6|9110.6|0
1620687300000|2021-05-10 22:55:00|9125.1|9113.1|9126.1|9114.1|9126.5|9114.5|9124.7|9112.7|0
1620687600000|2021-05-10 23:00:00|9126.3|9114.3|9126.5|9114.5|9126.5|9114.5|9125.1|9113.1|0
1620687900000|2021-05-10 23:05:00|9124.4|9112.4|9121.2|9109.2|9124.4|9112.4|9119.6|9107.6|0
1620688200000|2021-05-10 23:10:00|9121.4|9109.4|9116.9|9104.9|9122.3|9110.3|9116.9|9104.9|0
1620688500000|2021-05-10 23:15:00|9117|9105|9115.1|9103.1|9118.5|9106.5|9115.1|9103.1|0
1620688800000|2021-05-10 23:20:00|9115|9103|9117.4|9105.4|9118.5|9106.5|9113.5|9101.5|0
1620689100000|2021-05-10 23:25:00|9117.3|9105.3|9115.5|9103.5|9117.3|9105.3|9113.5|9101.5|0
1620689400000|2021-05-10 23:30:00|9115.1|9103.1|9114.4|9102.4|9116.5|9104.5|9114|9102|0
1620689700000|2021-05-10 23:35:00|9114.5|9102.5|9115.5|9103.5|9115.5|9103.5|9113.5|9101.5|0
1620690000000|2021-05-10 23:40:00|9115.1|9103.1|9114.4|9102.4|9115.5|9103.5|9114|9102|0
1620690300000|2021-05-10 23:45:00|9114.5|9102.5|9116|9104|9116.9|9104.9|9114.5|9102.5|0
1620690600000|2021-05-10 23:50:00|9115.5|9103.5|9113.9|9101.9|9116.5|9104.5|9113.9|9101.9|0
1620690900000|2021-05-10 23:55:00|9114|9102|9115.8|9103.8|9115.8|9103.8|9114|9102|0
1620604800000|2021-05-10 00:00:00|9105.8|9093.8|9106.7|9094.7|9106.7|9094.7|9102.9|9090.9|0
1620605100000|2021-05-10 00:05:00|9106.8|9094.8|9111.6|9099.6|9112.1|9100.1|9106.3|9094.3|0
1620605400000|2021-05-10 00:10:00|9111.8|9099.8|9114.2|9102.2|9117.2|9105.2|9111.1|9099.1|0
1620605700000|2021-05-10 00:15:00|9114.4|9102.4|9119.4|9107.4|9121.5|9109.5|9113.7|9101.7|0
1620606000000|2021-05-10 00:20:00|9119.5|9107.5|9119.4|9107.4|9121.5|9109.5|9117.2|9105.2|0
1620606300000|2021-05-10 00:25:00|9119.3|9107.3|9121.5|9109.5|9121.5|9109.5|9119.3|9107.3|0
1620606600000|2021-05-10 00:30:00|9121.4|9109.4|9121.3|9109.3|9123.5|9111.5|9119.1|9107.1|0
1620606900000|2021-05-10 00:35:00|9121.2|9109.2|9121.2|9109.2|9121.3|9109.3|9119.1|9107.1|0
1620607200000|2021-05-10 00:40:00|9119|9107|9121.3|9109.3|9121.3|9109.3|9119|9107|0
1620607500000|2021-05-10 00:45:00|9121.2|9109.2|9119.1|9107.1|9121.3|9109.3|9119.1|9107.1|0
1620607800000|2021-05-10 00:50:00|9118.7|9106.7|9116.9|9104.9|9119.1|9107.1|9116.9|9104.9|0
1620608100000|2021-05-10 00:55:00|9117.7|9105.7|9119|9107|9121.2|9109.2|9117.7|9105.7|0
1620608400000|2021-05-10 01:00:00|9118.9|9106.9|9119|9107|9119|9107|9116.7|9104.7|0
1620608700000|2021-05-10 01:05:00|9118.9|9106.9|9121.1|9109.1|9121.2|9109.2|9118.9|9106.9|0
1620609000000|2021-05-10 01:10:00|9121.9|9109.9|9123.3|9111.3|9125.4|9113.4|9121.1|9109.1|0
1620609300000|2021-05-10 01:15:00|9124.1|9112.1|9127.5|9115.5|9129.7|9117.7|9123.2|9111.2|0
1620609600000|2021-05-10 01:20:00|9127.6|9115.6|9127.5|9115.5|9129.7|9117.7|9125.4|9113.4|0
1620609900000|2021-05-10 01:25:00|9127.4|9115.4|9127.4|9115.4|9127.5|9115.5|9125.3|9113.3|0
1620610200000|2021-05-10 01:30:00|9115.6|9103.6|9117.3|9105.3|9117.4|9105.4|9113.4|9101.4|0
1620610500000|2021-05-10 01:35:00|9116.9|9104.9|9115.2|9103.2|9117.4|9105.4|9115.1|9103.1|0
1620610800000|2021-05-10 01:40:00|9115.3|9103.3|9119.7|9107.7|9119.7|9107.7|9115.2|9103.2|0
1620611100000|2021-05-10 01:45:00|9131.6|9119.6|9129.3|9117.3|9131.6|9119.6|9129.3|9117.3|0
1620611400000|2021-05-10 01:50:00|9129.4|9117.4|9129.3|9117.3|9130.4|9118.4|9128.2|9116.2|0
1620611700000|2021-05-10 01:55:00|9129.4|9117.4|9127.1|9115.1|9131.5|9119.5|9127.1|9115.1|0
1620612000000|2021-05-10 02:00:00|9127.2|9115.2|9127.1|9115.1|9129.3|9117.3|9127.1|9115.1|0
1620612300000|2021-05-10 02:05:00|9127.2|9115.2|9127.1|9115.1|9127.2|9115.2|9127.1|9115.1|0
1620612600000|2021-05-10 02:10:00|9127.2|9115.2|9124.9|9112.9|9127.2|9115.2|9124.9|9112.9|0
1620612900000|2021-05-10 02:15:00|9125.3|9113.3|9122.8|9110.8|9127.1|9115.1|9122.8|9110.8|0
1620613200000|2021-05-10 02:20:00|9122.7|9110.7|9120.6|9108.6|9122.8|9110.8|9120.6|9108.6|0
1620613500000|2021-05-10 02:25:00|9118.4|9106.4|9120.6|9108.6|9120.7|9108.7|9118.4|9106.4|0
1620613800000|2021-05-10 02:30:00|9119.8|9107.8|9118.5|9106.5|9120.6|9108.6|9118.5|9106.5|0
1620614100000|2021-05-10 02:35:00|9119.3|9107.3|9119.5|9107.5|9120.7|9108.7|9118.5|9106.5|0
1620614400000|2021-05-10 02:40:00|9119.9|9107.9|9118.5|9106.5|9120.7|9108.7|9118.5|9106.5|0
1620614700000|2021-05-10 02:45:00|9118.4|9106.4|9118.3|9106.3|9118.5|9106.5|9116.1|9104.1|0
1620615000000|2021-05-10 02:50:00|9118.4|9106.4|9118.4|9106.4|9118.4|9106.4|9118.3|9106.3|0
1620615300000|2021-05-10 02:55:00|9118.3|9106.3|9118.3|9106.3|9120.5|9108.5|9116.1|9104.1|0
1620615600000|2021-05-10 03:00:00|9118.7|9106.7|9118.3|9106.3|9120.4|9108.4|9118.3|9106.3|0
1620615900000|2021-05-10 03:05:00|9117.9|9105.9|9116|9104|9118.3|9106.3|9113.9|9101.9|0
1620616200000|2021-05-10 03:10:00|9113.9|9101.9|9116|9104|9116|9104|9113.9|9101.9|0
1620616500000|2021-05-10 03:15:00|9115.9|9103.9|9115.9|9103.9|9116|9104|9114.9|9102.9|0
1620616800000|2021-05-10 03:20:00|9115.5|9103.5|9113.6|9101.6|9116|9104|9113.6|9101.6|0
1620617100000|2021-05-10 03:25:00|9113.7|9101.7|9113.7|9101.7|9113.7|9101.7|9113.7|9101.7|0
1620617400000|2021-05-10 03:30:00|9113.6|9101.6|9113.7|9101.7|9113.7|9101.7|9111.5|9099.5|0
1620617700000|2021-05-10 03:35:00|9112.9|9100.9|9111.4|9099.4|9113.7|9101.7|9111.4|9099.4|0
1620618000000|2021-05-10 03:40:00|9111.5|9099.5|9105.6|9093.6|9111.5|9099.5|9105.6|9093.6|0
1620618600000|2021-05-10 03:50:00|9106.4|9094.4|9105.4|9093.4|9107.8|9095.8|9105.4|9093.4|0
1620618900000|2021-05-10 03:55:00|9106.2|9094.2|9103|9091|9107.5|9095.5|9100.9|9088.9|0
1620619200000|2021-05-10 04:00:00|9100.9|9088.9|9103|9091|9103|9091|9100.9|9088.9|0
1620619800000|2021-05-10 04:10:00|9103.1|9091.1|9103.1|9091.1|9103.1|9091.1|9103.1|9091.1|0
1620620100000|2021-05-10 04:15:00|9103.2|9091.2|9103.1|9091.1|9103.2|9091.2|9103.1|9091.1|0
1620620400000|2021-05-10 04:20:00|9103|9091|9105.3|9093.3|9105.3|9093.3|9103|9091|0
1620620700000|2021-05-10 04:25:00|9104.5|9092.5|9103.2|9091.2|9104.5|9092.5|9103.1|9091.1|0
1620621000000|2021-05-10 04:30:00|9103.1|9091.1|9103.2|9091.2|9103.2|9091.2|9103.1|9091.1|0
1620621600000|2021-05-10 04:40:00|9103|9091|9103|9091|9103|9091|9102.9|9090.9|0
1620621900000|2021-05-10 04:45:00|9102.9|9090.9|9102.9|9090.9|9102.9|9090.9|9102.9|9090.9|0
1620622200000|2021-05-10 04:50:00|9102.8|9090.8|9100.6|9088.6|9102.8|9090.8|9100.6|9088.6|0
1620622500000|2021-05-10 04:55:00|9100.7|9088.7|9100.9|9088.9|9100.9|9088.9|9100.6|9088.6|0
1620622800000|2021-05-10 05:00:00|9100.8|9088.8|9100.8|9088.8|9100.9|9088.9|9100.8|9088.8|0
1620623100000|2021-05-10 05:05:00|9100.7|9088.7|9102.8|9090.8|9102.8|9090.8|9100.6|9088.6|0
1620623700000|2021-05-10 05:15:00|9102.9|9090.9|9102.8|9090.8|9102.9|9090.9|9102.8|9090.8|0
1620624000000|2021-05-10 05:20:00|9102.9|9090.9|9105.1|9093.1|9105.2|9093.2|9102.8|9090.8|0
1620624300000|2021-05-10 05:25:00|9105.8|9093.8|9105.8|9093.8|9107.9|9095.9|9105.7|9093.7|0
1620624600000|2021-05-10 05:30:00|9105.7|9093.7|9105.9|9093.9|9108|9096|9103.6|9091.6|0
1620624900000|2021-05-10 05:35:00|9106.7|9094.7|9105.9|9093.9|9108.1|9096.1|9105.9|9093.9|0
1620625200000|2021-05-10 05:40:00|9105.1|9093.1|9103.8|9091.8|9105.1|9093.1|9101.6|9089.6|0
1620625500000|2021-05-10 05:45:00|9104.6|9092.6|9106|9094|9106|9094|9103.8|9091.8|0
1620625800000|2021-05-10 05:50:00|9105.9|9093.9|9103.8|9091.8|9105.9|9093.9|9103.8|9091.8|0
1620626100000|2021-05-10 05:55:00|9103.7|9091.7|9108.2|9096.2|9108.2|9096.2|9103.7|9091.7|0
1620626400000|2021-05-10 06:00:00|9108.1|9096.1|9122.3|9117.3|9122.8|9117.8|9106.1|9094.1|54
1620626700000|2021-05-10 06:05:00|9122.8|9117.8|9127.8|9122.8|9127.8|9122.8|9122.8|9117.8|21
1620627000000|2021-05-10 06:10:00|9127.3|9122.3|9124.8|9119.8|9128.3|9123.3|9124.3|9119.3|52
1620627300000|2021-05-10 06:15:00|9124.3|9119.3|9120.8|9115.8|9124.3|9119.3|9115.8|9110.8|39
1620627600000|2021-05-10 06:20:00|9120.3|9115.3|9122.8|9117.8|9122.8|9117.8|9119.3|9114.3|9
1620627900000|2021-05-10 06:25:00|9122.3|9117.3|9123.8|9118.8|9124.3|9119.3|9118.3|9113.3|17
1620628200000|2021-05-10 06:30:00|9124.3|9119.3|9121.8|9116.8|9124.3|9119.3|9120.8|9115.8|11
1620628500000|2021-05-10 06:35:00|9121.3|9116.3|9122.3|9117.3|9124.8|9119.8|9120.3|9115.3|15
1620628800000|2021-05-10 06:40:00|9121.8|9116.8|9119.8|9114.8|9121.8|9116.8|9117.3|9112.3|13
1620629100000|2021-05-10 06:45:00|9120.3|9115.3|9123.8|9118.8|9123.8|9118.8|9117.3|9112.3|29
1620629400000|2021-05-10 06:50:00|9122.8|9117.8|9131.8|9126.8|9131.8|9126.8|9122.3|9117.3|35
1620629700000|2021-05-10 06:55:00|9131.3|9126.3|9126.3|9121.3|9133.8|9128.8|9126.3|9121.3|60
1620630000000|2021-05-10 07:00:00|9126.8|9121.8|9107.8|9102.8|9131.3|9126.3|9107.3|9102.3|367
1620630300000|2021-05-10 07:05:00|9106.8|9101.8|9105.3|9100.3|9117.8|9112.8|9097.3|9092.3|165
1620630600000|2021-05-10 07:10:00|9105.8|9100.8|9098.8|9093.8|9113.3|9108.3|9095.8|9090.8|162
1620630900000|2021-05-10 07:15:00|9099.3|9094.3|9091.8|9086.8|9102.8|9097.8|9089.3|9084.3|212
1620631200000|2021-05-10 07:20:00|9091.3|9086.3|9086.8|9081.8|9091.3|9086.3|9080.8|9075.8|98
1620631500000|2021-05-10 07:25:00|9086.3|9081.3|9085.3|9080.3|9089.3|9084.3|9076.3|9071.3|86
1620631800000|2021-05-10 07:30:00|9084.8|9079.8|9093.8|9088.8|9095.3|9090.3|9082.8|9077.8|129
1620632100000|2021-05-10 07:35:00|9094.3|9089.3|9092.8|9087.8|9095.8|9090.8|9088.8|9083.8|99
1620632400000|2021-05-10 07:40:00|9091.4|9086.4|9082.4|9077.4|9091.9|9086.9|9078.4|9073.4|78
1620632700000|2021-05-10 07:45:00|9081.9|9076.9|9075.9|9070.9|9084.4|9079.4|9070.9|9065.9|84
1620633000000|2021-05-10 07:50:00|9075.4|9070.4|9083.4|9078.4|9085.9|9080.9|9072.4|9067.4|61
1620633300000|2021-05-10 07:55:00|9083.9|9078.9|9077.4|9072.4|9083.9|9078.9|9072.9|9067.9|34
1620633600000|2021-05-10 08:00:00|9076.9|9071.9|9073.4|9068.4|9082.4|9077.4|9072.4|9067.4|53
1620633900000|2021-05-10 08:05:00|9072.9|9067.9|9077.4|9072.4|9079.4|9074.4|9072.4|9067.4|42
1620634200000|2021-05-10 08:10:00|9076.9|9071.9|9069.9|9064.9|9077.4|9072.4|9069.9|9064.9|29
1620634500000|2021-05-10 08:15:00|9070.4|9065.4|9069.9|9064.9|9071.9|9066.9|9066.4|9061.4|81
1620634800000|2021-05-10 08:20:00|9070.4|9065.4|9070.4|9065.4|9072.4|9067.4|9065.4|9060.4|37
1620635100000|2021-05-10 08:25:00|9070.9|9065.9|9064.4|9059.4|9071.4|9066.4|9063.4|9058.4|34
1620635400000|2021-05-10 08:30:00|9064.9|9059.9|9067.4|9062.4|9068.9|9063.9|9062.9|9057.9|95
1620635700000|2021-05-10 08:35:00|9067.9|9062.9|9070.4|9065.4|9075.4|9070.4|9067.9|9062.9|59
1620636000000|2021-05-10 08:40:00|9070.9|9065.9|9070.4|9065.4|9073.9|9068.9|9066.9|9061.9|20
1620636300000|2021-05-10 08:45:00|9069.9|9064.9|9074.4|9069.4|9074.4|9069.4|9066.9|9061.9|65
1620636600000|2021-05-10 08:50:00|9074.9|9069.9|9080.9|9075.9|9080.9|9075.9|9071.9|9066.9|80
1620636900000|2021-05-10 08:55:00|9080.4|9075.4|9079.4|9074.4|9083.9|9078.9|9077.9|9072.9|33
1620637200000|2021-05-10 09:00:00|9079.9|9074.9|9082.4|9077.4|9083.9|9078.9|9076.9|9071.9|37
1620637500000|2021-05-10 09:05:00|9081.9|9076.9|9088.9|9083.9|9088.9|9083.9|9081.4|9076.4|48
1620637800000|2021-05-10 09:10:00|9087.9|9082.9|9087.9|9082.9|9090.4|9085.4|9084.4|9079.4|53
1620638100000|2021-05-10 09:15:00|9087.4|9082.4|9085.4|9080.4|9089.9|9084.9|9085.4|9080.4|36
1620638400000|2021-05-10 09:20:00|9085.9|9080.9|9078.4|9073.4|9089.9|9084.9|9078.4|9073.4|51
1620638700000|2021-05-10 09:25:00|9077.9|9072.9|9073.4|9068.4|9079.4|9074.4|9071.4|9066.4|23
1620639000000|2021-05-10 09:30:00|9072.9|9067.9|9073.9|9068.9|9074.9|9069.9|9070.4|9065.4|31
1620639300000|2021-05-10 09:35:00|9074.4|9069.4|9072.9|9067.9|9074.9|9069.9|9068.9|9063.9|64
1620639600000|2021-05-10 09:40:00|9073.9|9068.9|9072.9|9067.9|9077.9|9072.9|9069.9|9064.9|109
1620639900000|2021-05-10 09:45:00|9072.4|9067.4|9078.9|9073.9|9079.9|9074.9|9068.9|9063.9|82
1620640200000|2021-05-10 09:50:00|9079.4|9074.4|9084.4|9079.4|9087.9|9082.9|9076.4|9071.4|37
1620640500000|2021-05-10 09:55:00|9084.9|9079.9|9081.4|9076.4|9088.4|9083.4|9079.9|9074.9|55
1620640800000|2021-05-10 10:00:00|9081.9|9076.9|9089.4|9084.4|9090.9|9085.9|9076.4|9071.4|61
1620641100000|2021-05-10 10:05:00|9088.9|9083.9|9088.4|9083.4|9091.9|9086.9|9085.4|9080.4|33
1620641400000|2021-05-10 10:10:00|9088.9|9083.9|9090.4|9085.4|9090.4|9085.4|9087.4|9082.4|14
1620641700000|2021-05-10 10:15:00|9090.9|9085.9|9087.4|9082.4|9091.4|9086.4|9086.9|9081.9|40
1620642000000|2021-05-10 10:20:00|9086.9|9081.9|9088.4|9083.4|9089.4|9084.4|9085.4|9080.4|42
1620642300000|2021-05-10 10:25:00|9087.9|9082.9|9094.4|9089.4|9094.4|9089.4|9085.9|9080.9|43
1620642600000|2021-05-10 10:30:00|9093.9|9088.9|9093.9|9088.9|9095.4|9090.4|9091.4|9086.4|37
1620642900000|2021-05-10 10:35:00|9093.4|9088.4|9097.4|9092.4|9098.9|9093.9|9091.4|9086.4|46
1620643200000|2021-05-10 10:40:00|9097.9|9092.9|9097.9|9092.9|9101.4|9096.4|9097.4|9092.4|24
1620643500000|2021-05-10 10:45:00|9097.4|9092.4|9094.9|9089.9|9098.4|9093.4|9092.9|9087.9|25
1620643800000|2021-05-10 10:50:00|9095.4|9090.4|9092.9|9087.9|9096.4|9091.4|9090.9|9085.9|24
1620644100000|2021-05-10 10:55:00|9091.9|9086.9|9093.4|9088.4|9097.4|9092.4|9091.9|9086.9|24
1620644400000|2021-05-10 11:00:00|9093.9|9088.9|9097.4|9092.4|9097.4|9092.4|9091.9|9086.9|45
1620644700000|2021-05-10 11:05:00|9097.9|9092.9|9100.4|9095.4|9100.9|9095.9|9096.9|9091.9|29
1620645000000|2021-05-10 11:10:00|9099.9|9094.9|9102.9|9097.9|9103.9|9098.9|9096.9|9091.9|27
1620645300000|2021-05-10 11:15:00|9103.4|9098.4|9101.4|9096.4|9103.9|9098.9|9099.4|9094.4|20
1620645600000|2021-05-10 11:20:00|9100.9|9095.9|9098.9|9093.9|9103.9|9098.9|9098.4|9093.4|26
1620645900000|2021-05-10 11:25:00|9098.4|9093.4|9100.4|9095.4|9101.4|9096.4|9097.4|9092.4|16
1620646200000|2021-05-10 11:30:00|9099.9|9094.9|9103.9|9098.9|9104.4|9099.4|9099.9|9094.9|23
1620646500000|2021-05-10 11:35:00|9104.4|9099.4|9105.4|9100.4|9107.9|9102.9|9103.4|9098.4|68
1620646800000|2021-05-10 11:40:00|9105|9100|9108|9103|9108|9103|9104|9099|290
1620647100000|2021-05-10 11:45:00|9108.5|9103.5|9111|9106|9112|9107|9108.5|9103.5|77
1620647400000|2021-05-10 11:50:00|9110.5|9105.5|9108|9103|9112|9107|9107.5|9102.5|38
1620647700000|2021-05-10 11:55:00|9107.5|9102.5|9110|9105|9110|9105|9106.5|9101.5|8
1620648000000|2021-05-10 12:00:00|9110.5|9105.5|9111|9106|9112.5|9107.5|9108|9103|29
1620648300000|2021-05-10 12:05:00|9111.5|9106.5|9116.5|9111.5|9118|9113|9111.5|9106.5|91
1620648600000|2021-05-10 12:10:00|9116|9111|9115|9110|9120.5|9115.5|9115|9110|50
1620648900000|2021-05-10 12:15:00|9114.5|9109.5|9118|9113|9119.5|9114.5|9113.5|9108.5|34
1620649200000|2021-05-10 12:20:00|9118.5|9113.5|9118|9113|9119.5|9114.5|9113.5|9108.5|50
1620649500000|2021-05-10 12:25:00|9117.5|9112.5|9117.5|9112.5|9121|9116|9115.5|9110.5|32
1620649800000|2021-05-10 12:30:00|9118|9113|9120.5|9115.5|9124.5|9119.5|9115|9110|61
1620650100000|2021-05-10 12:35:00|9121|9116|9118.5|9113.5|9122.5|9117.5|9118.5|9113.5|39
1620650400000|2021-05-10 12:40:00|9119|9114|9116.5|9111.5|9120|9115|9114|9109|21
1620650700000|2021-05-10 12:45:00|9117|9112|9119|9114|9121.5|9116.5|9114.5|9109.5|13
1620651000000|2021-05-10 12:50:00|9119.5|9114.5|9118|9113|9122.5|9117.5|9117|9112|38
1620651300000|2021-05-10 12:55:00|9117.5|9112.5|9116|9111|9118.5|9113.5|9112.5|9107.5|100
1620651600000|2021-05-10 13:00:00|9117|9112|9106.5|9101.5|9117|9112|9106.5|9101.5|86
1620651900000|2021-05-10 13:05:00|9106|9101|9111|9106|9113|9108|9105|9100|74
1620652200000|2021-05-10 13:10:00|9111.5|9106.5|9124|9119|9124.5|9119.5|9110.5|9105.5|245
1620652500000|2021-05-10 13:15:00|9124.5|9119.5|9135|9130|9135|9130|9122.5|9117.5|272
1620652800000|2021-05-10 13:20:00|9134.5|9129.5|9140.5|9135.5|9140.5|9135.5|9134.5|9129.5|69
1620653100000|2021-05-10 13:25:00|9140|9135|9142|9137|9145|9140|9139.5|9134.5|125
1620653400000|2021-05-10 13:30:00|9141.5|9136.5|9146.5|9141.5|9153.5|9148.5|9141|9136|382
1620653700000|2021-05-10 13:35:00|9147|9142|9149|9144|9149|9144|9142|9137|160
1620654000000|2021-05-10 13:40:00|9149.5|9144.5|9142.5|9137.5|9151|9146|9140|9135|81
1620654300000|2021-05-10 13:45:00|9143.5|9138.5|9139|9134|9144.5|9139.5|9136|9131|114
1620654600000|2021-05-10 13:50:00|9138.5|9133.5|9140|9135|9146|9141|9131.5|9126.5|184
1620654900000|2021-05-10 13:55:00|9140.5|9135.5|9148|9143|9149|9144|9136|9131|123
1620655200000|2021-05-10 14:00:00|9146|9141|9141|9136|9146.5|9141.5|9136.5|9131.5|154
1620655500000|2021-05-10 14:05:00|9140.5|9135.5|9145|9140|9146.5|9141.5|9137.5|9132.5|128
1620655800000|2021-05-10 14:10:00|9143.4|9138.4|9142.4|9137.4|9147.9|9142.9|9140.4|9135.4|87
1620656100000|2021-05-10 14:15:00|9141.4|9136.4|9147.9|9142.9|9148.4|9143.4|9137.4|9132.4|77
1620656400000|2021-05-10 14:20:00|9147.4|9142.4|9144.9|9139.9|9151.4|9146.4|9142.4|9137.4|87
1620656700000|2021-05-10 14:25:00|9144.4|9139.4|9133.9|9128.9|9144.4|9139.4|9133.4|9128.4|69
1620657000000|2021-05-10 14:30:00|9134.4|9129.4|9130.4|9125.4|9137.9|9132.9|9129.4|9124.4|105
1620657300000|2021-05-10 14:35:00|9129.9|9124.9|9131.9|9126.9|9133.4|9128.4|9124.4|9119.4|77
1620657600000|2021-05-10 14:40:00|9131.4|9126.4|9132.9|9127.9|9135.9|9130.9|9131.4|9126.4|89
1620657900000|2021-05-10 14:45:00|9132.4|9127.4|9130.4|9125.4|9136.4|9131.4|9130.4|9125.4|78
1620658200000|2021-05-10 14:50:00|9129.9|9124.9|9123.4|9118.4|9130.9|9125.9|9122.4|9117.4|147
1620658500000|2021-05-10 14:55:00|9124.9|9119.9|9129.4|9124.4|9131.4|9126.4|9121.9|9116.9|81
1620658800000|2021-05-10 15:00:00|9129.9|9124.9|9133.4|9128.4|9135.4|9130.4|9128.9|9123.9|91
1620659100000|2021-05-10 15:05:00|9132.9|9127.9|9129.9|9124.9|9133.4|9128.4|9126.9|9121.9|109
1620659400000|2021-05-10 15:10:00|9129.4|9124.4|9133.4|9128.4|9134.9|9129.9|9127.4|9122.4|96
1620659700000|2021-05-10 15:15:00|9132.9|9127.9|9135.4|9130.4|9135.4|9130.4|9127.4|9122.4|103
1620660000000|2021-05-10 15:20:00|9135.9|9130.9|9139.9|9134.9|9140.4|9135.4|9134.9|9129.9|203
1620660300000|2021-05-10 15:25:00|9139.4|9134.4|9143.4|9138.4|9143.4|9138.4|9138.4|9133.4|222
1620660600000|2021-05-10 15:30:00|9143.9|9137.9|9145.9|9139.9|9147.9|9141.9|9136.9|9130.9|539
1620660900000|2021-05-10 15:35:00|9148.9|9142.9|9147.9|9141.9|9149.9|9143.9|9143.9|9137.9|257
1620661200000|2021-05-10 15:40:00|9148.9|9140.9|9143.9|9137.9|9148.9|9142.9|9142.9|9136.9|132
1620661500000|2021-05-10 15:45:00|9142.9|9136.9|9140.9|9133.9|9143.9|9137.9|9139.9|9133.9|83
1620661800000|2021-05-10 15:50:00|9141.9|9134.9|9142.9|9136.9|9142.9|9136.9|9140.9|9133.9|548
1620662100000|2021-05-10 15:55:00|9141.9|9135.9|9141.9|9134.9|9142.9|9136.9|9139.9|9133.9|505
1620662400000|2021-05-10 16:00:00|9140.9|9135.9|9137.9|9131.9|9143.9|9136.9|9137.9|9131.9|92
1620662700000|2021-05-10 16:05:00|9138.9|9130.9|9136.9|9129.9|9138.9|9131.9|9135.9|9128.9|38
1620663000000|2021-05-10 16:10:00|9135.9|9130.9|9134.9|9128.9|9137.9|9130.9|9134.9|9128.9|46
1620663300000|2021-05-10 16:15:00|9133.9|9127.9|9130.9|9123.9|9133.9|9127.9|9129.9|9123.9|144
1620663600000|2021-05-10 16:20:00|9129.9|9122.9|9129.9|9123.9|9131.9|9124.9|9128.9|9122.9|63
1620663900000|2021-05-10 16:25:00|9130.9|9124.9|9134.9|9127.9|9135.9|9128.9|9129.9|9122.9|68
1620664200000|2021-05-10 16:30:00|9133.9|9128.9|9136.9|9129.9|9137.9|9131.9|9133.9|9126.9|16
1620664500000|2021-05-10 16:35:00|9137.9|9130.9|9136.9|9129.9|9138.9|9132.9|9135.9|9129.9|12
1620664800000|2021-05-10 16:40:00|9137.9|9130.9|9134.9|9127.9|9138.9|9130.9|9134.9|9127.9|14
1620665100000|2021-05-10 16:45:00|9133.9|9126.9|9133.9|9126.9|9135.9|9129.9|9133.9|9126.9|1
1620665400000|2021-05-10 16:50:00|9134.9|9125.9|9134.9|9127.9|9135.9|9128.9|9133.9|9125.9|4
1620665700000|2021-05-10 16:55:00|9133.9|9126.9|9132.9|9125.9|9134.9|9126.9|9131.9|9125.9|7
1620666000000|2021-05-10 17:00:00|9131.9|9126.9|9130.9|9122.9|9133.9|9126.9|9128.9|9121.9|25
1620666300000|2021-05-10 17:05:00|9129.9|9121.9|9131.9|9123.9|9131.9|9124.9|9128.9|9120.9|6
1620666600000|2021-05-10 17:10:00|9129.9|9122.9|9132.9|9124.9|9133.9|9125.9|9129.9|9122.9|6
1620666900000|2021-05-10 17:15:00|9131.9|9123.9|9129.9|9122.9|9132.9|9125.9|9128.9|9120.9|4
1620667200000|2021-05-10 17:20:00|9130.9|9123.9|9134.9|9127.9|9134.9|9127.9|9129.9|9123.9|2
1620667500000|2021-05-10 17:25:00|9133.9|9126.9|9130.9|9122.9|9134.9|9126.9|9130.9|9122.9|5
1620667800000|2021-05-10 17:30:00|9129.9|9121.9|9131.9|9123.9|9131.9|9124.9|9128.9|9121.9|7
1620668100000|2021-05-10 17:35:00|9130.9|9124.9|9131.9|9124.9|9131.9|9124.9|9129.9|9124.9|1
1620668400000|2021-05-10 17:40:00|9130.9|9123.9|9130.9|9123.9|9131.9|9124.9|9128.9|9121.9|5
1620668700000|2021-05-10 17:45:00|9131.9|9124.9|9132.9|9125.9|9132.9|9125.9|9130.9|9123.9|3
1620669000000|2021-05-10 17:50:00|9133.9|9126.9|9135.9|9128.9|9137.9|9129.9|9133.9|9126.9|17
1620669300000|2021-05-10 17:55:00|9136.9|9129.9|9137.4|9125.4|9137.9|9130.9|9134.9|9125.4|16
1620669600000|2021-05-10 18:00:00|9137.5|9125.5|9132.9|9120.9|9137.6|9125.6|9132.5|9120.5|0
1620669900000|2021-05-10 18:05:00|9133|9121|9132.8|9120.8|9135|9123|9130.5|9118.5|0
1620670200000|2021-05-10 18:10:00|9132.7|9120.7|9130.1|9118.1|9134.9|9122.9|9130.1|9118.1|0
1620670500000|2021-05-10 18:15:00|9130|9118|9115|9103|9130|9118|9114.7|9102.7|0
1620670800000|2021-05-10 18:20:00|9115.1|9103.1|9117.8|9105.8|9117.9|9105.9|9112.6|9100.6|0
1620671100000|2021-05-10 18:25:00|9118.8|9106.8|9116.6|9104.6|9121.4|9109.4|9111.9|9099.9|0
1620671400000|2021-05-10 18:30:00|9116.5|9104.5|9117|9105|9119.2|9107.2|9109.8|9097.8|0
1620671700000|2021-05-10 18:35:00|9117.1|9105.1|9119.4|9107.4|9122.1|9110.1|9110|9098|0
1620672000000|2021-05-10 18:40:00|9119.3|9107.3|9114.6|9102.6|9119.5|9107.5|9112.5|9100.5|0
1620672300000|2021-05-10 18:45:00|9114.5|9102.5|9110.3|9098.3|9114.9|9102.9|9108.4|9096.4|0
1620672600000|2021-05-10 18:50:00|9110.2|9098.2|9108.3|9096.3|9112.4|9100.4|9105.4|9093.4|0
1620672900000|2021-05-10 18:55:00|9108.4|9096.4|9111.2|9099.2|9113.2|9101.2|9103.9|9091.9|0
1620673200000|2021-05-10 19:00:00|9111.1|9099.1|9111.3|9099.3|9115.8|9103.8|9110.9|9098.9|0
1620673500000|2021-05-10 19:05:00|9111.2|9099.2|9112.5|9100.5|9113.5|9101.5|9106.4|9094.4|0
1620673800000|2021-05-10 19:10:00|9113.5|9101.5|9113.8|9101.8|9116.4|9104.4|9109.4|9097.4|0
1620674100000|2021-05-10 19:15:00|9113.7|9101.7|9109.2|9097.2|9113.9|9101.9|9108.8|9096.8|0
1620674400000|2021-05-10 19:20:00|9109.1|9097.1|9107.1|9095.1|9110.6|9098.6|9106.5|9094.5|0
1620674700000|2021-05-10 19:25:00|9107|9095|9113.7|9101.7|9113.9|9101.9|9106.6|9094.6|0
1620675000000|2021-05-10 19:30:00|9113.5|9101.5|9114.1|9102.1|9114.2|9102.2|9109|9097|0
1620675300000|2021-05-10 19:35:00|9113.9|9101.9|9112.8|9100.8|9115.2|9103.2|9110.2|9098.2|0
1620675600000|2021-05-10 19:40:00|9112.9|9100.9|9113|9101|9115|9103|9110.7|9098.7|0
1620675900000|2021-05-10 19:45:00|9113.1|9101.1|9107.6|9095.6|9117.8|9105.8|9107|9095|0
1620676200000|2021-05-10 19:50:00|9109.5|9097.5|9101.9|9089.9|9111.5|9099.5|9101.9|9089.9|0
1620676500000|2021-05-10 19:55:00|9102.1|9090.1|9104.1|9092.1|9106.9|9094.9|9099.4|9087.4|0
1620676800000|2021-05-10 20:00:00|9104.3|9092.3|9098|9086|9109|9097|9095.5|9083.5|0
1620677100000|2021-05-10 20:05:00|9098.1|9086.1|9108.8|9096.8|9108.8|9096.8|9098.1|9086.1|0
1620677400000|2021-05-10 20:10:00|9108.9|9096.9|9105.6|9093.6|9109.7|9097.7|9099.1|9087.1|0
1620677700000|2021-05-10 20:15:00|9105.8|9093.8|9107.5|9095.5|9108.5|9096.5|9104.6|9092.6|0
1620678000000|2021-05-10 20:20:00|9107.7|9095.7|9107.3|9095.3|9107.7|9095.7|9107.1|9095.1|0
1620678300000|2021-05-10 20:25:00|9107.5|9095.5|9106.6|9094.6|9108.1|9096.1|9105.6|9093.6|0
1620678600000|2021-05-10 20:30:00|9106.5|9094.5|9108.4|9096.4|9110.4|9098.4|9104.9|9092.9|0
1620678900000|2021-05-10 20:35:00|9108.8|9096.8|9105.9|9093.9|9108.8|9096.8|9104.9|9092.9|0
1620679200000|2021-05-10 20:40:00|9105.8|9093.8|9104|9092|9105.9|9093.9|9103.1|9091.1|0
1620679500000|2021-05-10 20:45:00|9104.1|9092.1|9100.1|9088.1|9105.4|9093.4|9099|9087|0
1620679800000|2021-05-10 20:50:00|9099.7|9087.7|9095.8|9083.8|9100.1|9088.1|9090.7|9078.7|0
1620680100000|2021-05-10 20:55:00|9096.2|9084.2|9099.4|9087.4|9099.6|9087.6|9095.3|9083.3|0
1620680400000|2021-05-10 21:00:00|9099.2|9087.2|9103.6|9091.6|9104.7|9092.7|9099.2|9087.2|0
1620680700000|2021-05-10 21:05:00|9103.8|9091.8|9105.4|9093.4|9105.4|9093.4|9103.8|9091.8|0
1620681000000|2021-05-10 21:10:00|9105|9093|9108.1|9096.1|9108.1|9096.1|9105|9093|0
1620681300000|2021-05-10 21:15:00|9108.3|9096.3|9111.3|9099.3|9111.7|9099.7|9108.3|9096.3|0
1620681600000|2021-05-10 21:20:00|9111.5|9099.5|9111.5|9099.5|9112.1|9100.1|9111.5|9099.5|0
1620681900000|2021-05-10 21:25:00|9111.9|9099.9|9111.9|9099.9|9113|9101|9111.3|9099.3|0
1620682200000|2021-05-10 21:30:00|9111.7|9099.7|9115.9|9103.9|9116.1|9104.1|9111.7|9099.7|0
1620682500000|2021-05-10 21:35:00|9115.7|9103.7|9115.8|9103.8|9116.1|9104.1|9115.7|9103.7|0
1620682800000|2021-05-10 21:40:00|9115.6|9103.6|9115.8|9103.8|9115.8|9103.8|9115.6|9103.6|0
1620683100000|2021-05-10 21:45:00|9117.9|9105.9|9121.6|9109.6|9121.6|9109.6|9117.7|9105.7|0
1620683400000|2021-05-10 21:50:00|9122|9110|9122.6|9110.6|9122.6|9110.6|9122|9110|0
1620683700000|2021-05-10 21:55:00|9122.4|9110.4|9119.7|9107.7|9122.8|9110.8|9119.7|9107.7|0
1620684000000|2021-05-10 22:00:00|9119.9|9107.9|9124|9112|9125.9|9113.9|9118.3|9106.3|0
1620684300000|2021-05-10 22:05:00|9123.6|9111.6|9124.5|9112.5|9125.4|9113.4|9120|9108|0
1620684600000|2021-05-10 22:10:00|9124|9112|9120.9|9108.9|9125.9|9113.9|9120.4|9108.4|0
1620684900000|2021-05-10 22:15:00|9120.8|9108.8|9117|9105|9122.4|9110.4|9117|9105|0
1620685200000|2021-05-10 22:20:00|9117.4|9105.4|9115|9103|9118.3|9106.3|9114.4|9102.4|0
1620685500000|2021-05-10 22:25:00|9115.4|9103.4|9116.3|9104.3|9117.2|9105.2|9112.4|9100.4|0
1620685800000|2021-05-10 22:30:00|9116.7|9104.7|9119.2|9107.2|9119.7|9107.7|9116.3|9104.3|0
1620686100000|2021-05-10 22:35:00|9119.3|9107.3|9120.6|9108.6|9120.6|9108.6|9118.8|9106.8|0
1620686400000|2021-05-10 22:40:00|9120.4|9108.4|9122.2|9110.2|9122.6|9110.6|9120.1|9108.1|0
1620686700000|2021-05-10 22:45:00|9122.1|9110.1|9122.2|9110.2|9122.6|9110.6|9121.3|9109.3|0
1620687000000|2021-05-10 22:50:00|9122.6|9110.6|9124.7|9112.7|9124.7|9112.7|9122.6|9110.6|0
1620687300000|2021-05-10 22:55:00|9125.1|9113.1|9126.1|9114.1|9126.5|9114.5|9124.7|9112.7|0
1620687600000|2021-05-10 23:00:00|9126.3|9114.3|9126.5|9114.5|9126.5|9114.5|9125.1|9113.1|0
1620687900000|2021-05-10 23:05:00|9124.4|9112.4|9121.2|9109.2|9124.4|9112.4|9119.6|9107.6|0
1620688200000|2021-05-10 23:10:00|9121.4|9109.4|9116.9|9104.9|9122.3|9110.3|9116.9|9104.9|0
1620688500000|2021-05-10 23:15:00|9117|9105|9115.1|9103.1|9118.5|9106.5|9115.1|9103.1|0
1620688800000|2021-05-10 23:20:00|9115|9103|9117.4|9105.4|9118.5|9106.5|9113.5|9101.5|0
1620689100000|2021-05-10 23:25:00|9117.3|9105.3|9115.5|9103.5|9117.3|9105.3|9113.5|9101.5|0
1620689400000|2021-05-10 23:30:00|9115.1|9103.1|9114.4|9102.4|9116.5|9104.5|9114|9102|0
1620689700000|2021-05-10 23:35:00|9114.5|9102.5|9115.5|9103.5|9115.5|9103.5|9113.5|9101.5|0
1620690000000|2021-05-10 23:40:00|9115.1|9103.1|9114.4|9102.4|9115.5|9103.5|9114|9102|0
1620690300000|2021-05-10 23:45:00|9114.5|9102.5|9116|9104|9116.9|9104.9|9114.5|9102.5|0
1620690600000|2021-05-10 23:50:00|9115.5|9103.5|9113.9|9101.9|9116.5|9104.5|9113.9|9101.9|0
1620690900000|2021-05-10 23:55:00|9114|9102|9115.8|9103.8|9115.8|9103.8|9114|9102|0
1620691200000|2021-05-11 00:00:00|9115.7|9103.7|9111|9099|9117.3|9105.3|9111|9099|0
1620691500000|2021-05-11 00:05:00|9110.9|9098.9|9114.4|9102.4|9114.4|9102.4|9107.6|9095.6|0
1620691800000|2021-05-11 00:10:00|9114.6|9102.6|9115.3|9103.3|9116.2|9104.2|9113.7|9101.7|0
1620692100000|2021-05-11 00:15:00|9115.1|9103.1|9090.6|9078.6|9115.1|9103.1|9090.6|9078.6|0
1620692400000|2021-05-11 00:20:00|9089.8|9077.8|9095.1|9083.1|9095.2|9083.2|9088.4|9076.4|0
1620692700000|2021-05-11 00:25:00|9094.7|9082.7|9097.4|9085.4|9099.6|9087.6|9093|9081|0
1620693000000|2021-05-11 00:30:00|9097|9085|9095.3|9083.3|9097.5|9085.5|9093|9081|0
1620693300000|2021-05-11 00:35:00|9095.2|9083.2|9090.9|9078.9|9095.3|9083.3|9088.6|9076.6|0
1620693600000|2021-05-11 00:40:00|9090.8|9078.8|9075.1|9063.1|9090.8|9078.8|9075.1|9063.1|0
1620693900000|2021-05-11 00:45:00|9075.9|9063.9|9073.6|9061.6|9079.8|9067.8|9073.6|9061.6|0
1620694200000|2021-05-11 00:50:00|9074.4|9062.4|9064|9052|9075.7|9063.7|9060.2|9048.2|0
1620694500000|2021-05-11 00:55:00|9063.6|9051.6|9059.9|9047.9|9067.5|9055.5|9055.1|9043.1|0
1620694800000|2021-05-11 01:00:00|9059.8|9047.8|9054.9|9042.9|9059.8|9047.8|9048.3|9036.3|0
1620695100000|2021-05-11 01:05:00|9055|9043|9061.4|9049.4|9061.4|9049.4|9052.4|9040.4|0
1620695400000|2021-05-11 01:10:00|9061.3|9049.3|9061.5|9049.5|9061.6|9049.6|9056.9|9044.9|0
1620695700000|2021-05-11 01:15:00|9061.6|9049.6|9072.8|9060.8|9072.9|9060.9|9061.5|9049.5|0
1620696000000|2021-05-11 01:20:00|9072.4|9060.4|9070.6|9058.6|9075|9063|9070.6|9058.6|0
1620696300000|2021-05-11 01:25:00|9069.8|9057.8|9063.9|9051.9|9069.8|9057.8|9063.8|9051.8|0
1620696600000|2021-05-11 01:30:00|9063.1|9051.1|9057.3|9045.3|9064|9052|9057.2|9045.2|0
1620696900000|2021-05-11 01:35:00|9057.2|9045.2|9055.1|9043.1|9057.3|9045.3|9052.9|9040.9|0
1620697200000|2021-05-11 01:40:00|9054.7|9042.7|9049.8|9037.8|9055.1|9043.1|9045.1|9033.1|0
1620697500000|2021-05-11 01:45:00|9050.2|9038.2|9054|9042|9054.1|9042.1|9049.6|9037.6|0
1620697800000|2021-05-11 01:50:00|9053.9|9041.9|9056.3|9044.3|9058.5|9046.5|9050.7|9038.7|0
1620698100000|2021-05-11 01:55:00|9056.2|9044.2|9054.1|9042.1|9056.4|9044.4|9051.8|9039.8|0
1620698400000|2021-05-11 02:00:00|9054.2|9042.2|9044.9|9032.9|9056.4|9044.4|9043.8|9031.8|0
1620698700000|2021-05-11 02:05:00|9045|9033|9049.4|9037.4|9049.5|9037.5|9042.7|9030.7|0
1620699000000|2021-05-11 02:10:00|9049.5|9037.5|9045|9033|9049.5|9037.5|9045|9033|0
1620699300000|2021-05-11 02:15:00|9045.1|9033.1|9051.8|9039.8|9051.8|9039.8|9043.9|9031.9|0
1620699600000|2021-05-11 02:20:00|9052.6|9040.6|9050.8|9038.8|9054|9042|9048.4|9036.4|0
1620699900000|2021-05-11 02:25:00|9052.2|9040.2|9052.3|9040.3|9052.3|9040.3|9050|9038|0
1620700200000|2021-05-11 02:30:00|9052.4|9040.4|9050.1|9038.1|9054.5|9042.5|9047.9|9035.9|0
1620700500000|2021-05-11 02:35:00|9049.3|9037.3|9056.9|9044.9|9056.9|9044.9|9047.9|9035.9|0
1620700800000|2021-05-11 02:40:00|9057|9045|9054.6|9042.6|9059.1|9047.1|9052.4|9040.4|0
1620701100000|2021-05-11 02:45:00|9054.5|9042.5|9052.3|9040.3|9056.8|9044.8|9052.3|9040.3|0
1620701400000|2021-05-11 02:50:00|9052.4|9040.4|9047.7|9035.7|9054.6|9042.6|9047.7|9035.7|0
1620701700000|2021-05-11 02:55:00|9047.8|9035.8|9050.2|9038.2|9052.3|9040.3|9046.7|9034.7|0
1620702000000|2021-05-11 03:00:00|9050.6|9038.6|9048|9036|9052.3|9040.3|9047.9|9035.9|0
1620702300000|2021-05-11 03:05:00|9047.9|9035.9|9045.8|9033.8|9048|9036|9045.7|9033.7|0
1620702600000|2021-05-11 03:10:00|9046.2|9034.2|9045.8|9033.8|9047.9|9035.9|9045.7|9033.7|0
1620702900000|2021-05-11 03:15:00|9045.7|9033.7|9046.9|9034.9|9049.2|9037.2|9044.5|9032.5|0
1620703200000|2021-05-11 03:20:00|9046.8|9034.8|9051.4|9039.4|9053.6|9041.6|9046.8|9034.8|0
1620703500000|2021-05-11 03:25:00|9051.3|9039.3|9053.6|9041.6|9053.6|9041.6|9051.3|9039.3|0
1620703800000|2021-05-11 03:30:00|9053.7|9041.7|9056.2|9044.2|9058.2|9046.2|9051.5|9039.5|0
1620704100000|2021-05-11 03:35:00|9056.3|9044.3|9065.6|9053.6|9067.8|9055.8|9056.3|9044.3|0
1620704400000|2021-05-11 03:40:00|9064.8|9052.8|9063.4|9051.4|9064.8|9052.8|9062.3|9050.3|0
1620704700000|2021-05-11 03:45:00|9063.3|9051.3|9059.1|9047.1|9063.5|9051.5|9056.8|9044.8|0
1620705000000|2021-05-11 03:50:00|9059|9047|9059|9047|9059.1|9047.1|9056.8|9044.8|0
1620705300000|2021-05-11 03:55:00|9058.2|9046.2|9057|9045|9059.1|9047.1|9056.8|9044.8|0
1620705600000|2021-05-11 04:00:00|9057.8|9045.8|9059.4|9047.4|9061.4|9049.4|9057|9045|0
1620705900000|2021-05-11 04:05:00|9059.3|9047.3|9057.2|9045.2|9059.4|9047.4|9057.1|9045.1|0
1620706200000|2021-05-11 04:10:00|9057.1|9045.1|9057|9045|9059.3|9047.3|9057|9045|0
1620706500000|2021-05-11 04:15:00|9056.9|9044.9|9054.8|9042.8|9057|9045|9054.8|9042.8|0
1620706800000|2021-05-11 04:20:00|9054.9|9042.9|9057.1|9045.1|9057.1|9045.1|9054.9|9042.9|0
1620707100000|2021-05-11 04:25:00|9057|9045|9061.2|9049.2|9061.2|9049.2|9054.5|9042.5|0
1620707400000|2021-05-11 04:30:00|9059|9047|9056.8|9044.8|9061.2|9049.2|9056.8|9044.8|0
1620707700000|2021-05-11 04:35:00|9056.9|9044.9|9054.6|9042.6|9056.9|9044.9|9054.5|9042.5|0
1620708000000|2021-05-11 04:40:00|9054.5|9042.5|9052.4|9040.4|9054.7|9042.7|9050.2|9038.2|0
1620708300000|2021-05-11 04:45:00|9052.3|9040.3|9045.6|9033.6|9052.4|9040.4|9045.6|9033.6|0
1620708600000|2021-05-11 04:50:00|9045.5|9033.5|9050.1|9038.1|9050.2|9038.2|9045.5|9033.5|0
1620708900000|2021-05-11 04:55:00|9050.2|9038.2|9047.8|9035.8|9050.2|9038.2|9047.8|9035.8|0
1620709200000|2021-05-11 05:00:00|9048.6|9036.6|9050.8|9038.8|9050.8|9038.8|9047.7|9035.7|0
1620709500000|2021-05-11 05:05:00|9050.7|9038.7|9050.9|9038.9|9053.2|9041.2|9048.6|9036.6|0
1620709800000|2021-05-11 05:10:00|9051|9039|9059.8|9047.8|9059.8|9047.8|9050.9|9038.9|0
1620710100000|2021-05-11 05:15:00|9059.3|9047.3|9057.6|9045.6|9062|9050|9057.6|9045.6|0
1620710400000|2021-05-11 05:20:00|9057.7|9045.7|9057.6|9045.6|9059.9|9047.9|9057.6|9045.6|0
1620710700000|2021-05-11 05:25:00|9058.4|9046.4|9057.6|9045.6|9059.8|9047.8|9057.5|9045.5|0
1620711000000|2021-05-11 05:30:00|9057.5|9045.5|9059.8|9047.8|9059.8|9047.8|9055.4|9043.4|0
1620711300000|2021-05-11 05:35:00|9059.7|9047.7|9057.6|9045.6|9059.8|9047.8|9057.5|9045.5|0
1620711600000|2021-05-11 05:40:00|9057.7|9045.7|9066.6|9054.6|9066.6|9054.6|9057.7|9045.7|0
1620711900000|2021-05-11 05:45:00|9067.4|9055.4|9070.8|9058.8|9070.8|9058.8|9064.4|9052.4|0
1620712200000|2021-05-11 05:50:00|9070.7|9058.7|9068.7|9056.7|9070.7|9058.7|9068.6|9056.6|0
1620712500000|2021-05-11 05:55:00|9069.1|9057.1|9073.1|9061.1|9075.3|9063.3|9068.7|9056.7|0
1620712800000|2021-05-11 06:00:00|9073.4|9061.4|9061.9|9056.9|9074.4|9062.4|9053.9|9048.9|142
1620713100000|2021-05-11 06:05:00|9063.4|9058.4|9058.9|9053.9|9063.4|9058.4|9055.9|9050.9|25
1620713400000|2021-05-11 06:10:00|9058.4|9053.4|9057.4|9052.4|9058.9|9053.9|9053.4|9048.4|27
1620713700000|2021-05-11 06:15:00|9057.9|9052.9|9059.9|9054.9|9059.9|9054.9|9054.4|9049.4|10
1620714000000|2021-05-11 06:20:00|9059.4|9054.4|9057.9|9052.9|9061.4|9056.4|9055.9|9050.9|20
1620714300000|2021-05-11 06:25:00|9058.4|9053.4|9049.4|9044.4|9058.9|9053.9|9049.4|9044.4|13
1620714600000|2021-05-11 06:30:00|9048.9|9043.9|9046.4|9041.4|9051.9|9046.9|9044.9|9039.9|19
1620714900000|2021-05-11 06:35:00|9047.4|9042.4|9047.9|9042.9|9055.4|9050.4|9045.4|9040.4|47
1620715200000|2021-05-11 06:40:00|9048.4|9043.4|9052.4|9047.4|9056.9|9051.9|9047.9|9042.9|9
1620715500000|2021-05-11 06:45:00|9052.9|9047.9|9057.9|9052.9|9057.9|9052.9|9051.9|9046.9|11
1620715800000|2021-05-11 06:50:00|9058.4|9053.4|9060.4|9055.4|9068.4|9063.4|9055.4|9050.4|42
1620716100000|2021-05-11 06:55:00|9059.9|9054.9|9060.9|9055.9|9062.4|9057.4|9055.4|9050.4|81
1620716400000|2021-05-11 07:00:00|9069.9|9064.9|9074.9|9069.9|9081.4|9076.4|9062.4|9057.4|805
1620716700000|2021-05-11 07:05:00|9073.9|9068.9|9042.9|9037.9|9075.9|9070.9|9035.4|9030.4|526
1620717000000|2021-05-11 07:10:00|9041.9|9036.9|9031.9|9026.9|9043.4|9038.4|9024.9|9019.9|311
1620717300000|2021-05-11 07:15:00|9031.4|9026.4|9032.9|9027.9|9035.4|9030.4|9020.4|9015.4|247
1620717600000|2021-05-11 07:20:00|9032.4|9027.4|9030.9|9025.9|9043.9|9038.9|9029.9|9024.9|172
1620717900000|2021-05-11 07:25:00|9031.4|9026.4|9038.9|9033.9|9042.9|9037.9|9019.4|9014.4|318
1620718200000|2021-05-11 07:30:00|9039.4|9034.4|9028.9|9023.9|9040.9|9035.9|9027.4|9022.4|143
1620718500000|2021-05-11 07:35:00|9029.4|9024.4|9037.9|9032.9|9041.9|9036.9|9029.4|9024.4|99
1620718800000|2021-05-11 07:40:00|9038.8|9033.8|9031.8|9026.8|9040.3|9035.3|9029.8|9024.8|117
1620719100000|2021-05-11 07:45:00|9031.3|9026.3|9031.3|9026.3|9033.8|9028.8|9022.3|9017.3|159
1620719400000|2021-05-11 07:50:00|9030.8|9025.8|9028.8|9023.8|9036.3|9031.3|9023.8|9018.8|126
1620719700000|2021-05-11 07:55:00|9029.3|9024.3|9043.8|9038.8|9047.8|9042.8|9024.8|9019.8|232
1620720000000|2021-05-11 08:00:00|9044.8|9039.8|9019.8|9014.8|9045.8|9040.8|9019.3|9014.3|202
1620720300000|2021-05-11 08:05:00|9020.3|9015.3|9024.8|9019.8|9025.3|9020.3|9012.3|9007.3|184
1620720600000|2021-05-11 08:10:00|9025.3|9020.3|9011.8|9006.8|9026.8|9021.8|9010.3|9005.3|124
1620720900000|2021-05-11 08:15:00|9011.3|9006.3|9011.3|9006.3|9018.8|9013.8|9006.3|9001.3|156
1620721200000|2021-05-11 08:20:00|9010.8|9005.8|9012.3|9007.3|9019.3|9014.3|9008.8|9003.8|64
1620721500000|2021-05-11 08:25:00|9011.8|9006.8|9011.8|9006.8|9018.8|9013.8|9005.8|9000.8|81
1620721800000|2021-05-11 08:30:00|9012.3|9007.3|9007.8|9002.8|9018.8|9013.8|9005.8|9000.8|86
1620722100000|2021-05-11 08:35:00|9008.3|9003.3|9011.8|9006.8|9014.3|9009.3|9003.8|8998.8|66
1620722400000|2021-05-11 08:40:00|9012.3|9007.3|9016.8|9011.8|9023.8|9018.8|9011.3|9006.3|134
1620722700000|2021-05-11 08:45:00|9017.3|9012.3|9021.8|9016.8|9025.3|9020.3|9012.8|9007.8|48
1620723000000|2021-05-11 08:50:00|9021.3|9016.3|9008.8|9003.8|9021.3|9016.3|9008.8|9003.8|75
1620723300000|2021-05-11 08:55:00|9008.3|9003.3|9005.8|9000.8|9012.8|9007.8|9005.3|9000.3|77
1620723600000|2021-05-11 09:00:00|9005.3|9000.3|9020.8|9015.8|9021.3|9016.3|9005.3|9000.3|179
1620723900000|2021-05-11 09:05:00|9020.3|9015.3|9020.8|9015.8|9021.3|9016.3|9015.3|9010.3|60
1620724200000|2021-05-11 09:10:00|9020.3|9015.3|9019.8|9014.8|9023.3|9018.3|9015.3|9010.3|58
1620724500000|2021-05-11 09:15:00|9020.3|9015.3|9032.8|9027.8|9033.3|9028.3|9017.3|9012.3|90
1620724800000|2021-05-11 09:20:00|9033.3|9028.3|9026.8|9021.8|9033.8|9028.8|9025.3|9020.3|69
1620725100000|2021-05-11 09:25:00|9026.3|9021.3|9019.8|9014.8|9029.8|9024.8|9018.8|9013.8|42
1620725400000|2021-05-11 09:30:00|9019.3|9014.3|9020.3|9015.3|9024.8|9019.8|9017.8|9012.8|27
1620725700000|2021-05-11 09:35:00|9019.8|9014.8|9018.8|9013.8|9026.8|9021.8|9016.3|9011.3|32
1620726000000|2021-05-11 09:40:00|9019.3|9014.3|9022.8|9017.8|9023.8|9018.8|9015.8|9010.8|28
1620726300000|2021-05-11 09:45:00|9023.3|9018.3|9021.8|9016.8|9023.3|9018.3|9016.8|9011.8|38
1620726600000|2021-05-11 09:50:00|9022.3|9017.3|9027.3|9022.3|9027.8|9022.8|9020.8|9015.8|43
1620726900000|2021-05-11 09:55:00|9027.8|9022.8|9033.3|9028.3|9035.3|9030.3|9022.8|9017.8|119
1620727200000|2021-05-11 10:00:00|9033.8|9028.8|9023.3|9018.3|9036.8|9031.8|9023.3|9018.3|50
1620727500000|2021-05-11 10:05:00|9023.8|9018.8|9017.8|9012.8|9027.8|9022.8|9015.3|9010.3|63
1620727800000|2021-05-11 10:10:00|9017.3|9012.3|9018.8|9013.8|9019.8|9014.8|9011.3|9006.3|137
1620728100000|2021-05-11 10:15:00|9018.3|9013.3|9024.8|9019.8|9026.8|9021.8|9018.3|9013.3|126
1620728400000|2021-05-11 10:20:00|9024.3|9019.3|9017.8|9012.8|9024.8|9019.8|9016.8|9011.8|29
1620728700000|2021-05-11 10:25:00|9017.3|9012.3|9007.8|9002.8|9017.8|9012.8|9007.3|9002.3|42
1620729000000|2021-05-11 10:30:00|9007.3|9002.3|8998.8|8993.8|9008.8|9003.8|8997.3|8992.3|78
1620729300000|2021-05-11 10:35:00|8998.3|8993.3|9003.3|8998.3|9005.8|9000.8|8997.8|8992.8|45
1620729600000|2021-05-11 10:40:00|9002.8|8997.8|8999.8|8994.8|9002.8|8997.8|8997.3|8992.3|61
1620729900000|2021-05-11 10:45:00|8999.3|8994.3|8997.8|8992.8|9002.8|8997.8|8995.3|8990.3|36
1620730200000|2021-05-11 10:50:00|8997.3|8992.3|9009.8|9004.8|9010.8|9005.8|8997.3|8992.3|43
1620730500000|2021-05-11 10:55:00|9008.8|9003.8|9006.3|9001.3|9009.8|9004.8|9004.8|8999.8|20
1620730800000|2021-05-11 11:00:00|9005.3|9000.3|9011.8|9006.8|9013.8|9008.8|9005.3|9000.3|67
1620731100000|2021-05-11 11:05:00|9012.3|9007.3|9005.3|9000.3|9012.8|9007.8|9003.8|8998.8|51
1620731400000|2021-05-11 11:10:00|9004.3|8999.3|9012.8|9007.8|9013.3|9008.3|9003.8|8998.8|34
1620731700000|2021-05-11 11:15:00|9012.3|9007.3|9009.8|9004.8|9012.8|9007.8|9006.3|9001.3|20
1620732000000|2021-05-11 11:20:00|9009.3|9004.3|9008.8|9003.8|9009.3|9004.3|9002.3|8997.3|26
1620732300000|2021-05-11 11:25:00|9008.3|9003.3|9010.8|9005.8|9011.8|9006.8|9005.3|9000.3|24
1620732600000|2021-05-11 11:30:00|9010.3|9005.3|8999.8|8994.8|9012.3|9007.3|8999.8|8994.8|43
1620732900000|2021-05-11 11:35:00|8999.3|8994.3|8996.8|8991.8|9001.8|8996.8|8994.3|8989.3|118
1620733200000|2021-05-11 11:40:00|8997|8992|8999|8994|8999|8994|8994|8989|50
1620733500000|2021-05-11 11:45:00|8999.5|8994.5|8997.5|8992.5|9001.5|8996.5|8997.5|8992.5|39
1620733800000|2021-05-11 11:50:00|8998|8993|8996|8991|9000|8995|8994|8989|22
1620734100000|2021-05-11 11:55:00|8995.5|8990.5|8986|8981|8997.5|8992.5|8983|8978|52
1620734400000|2021-05-11 12:00:00|8986.5|8981.5|8987.5|8982.5|8991|8986|8980.5|8975.5|101
1620734700000|2021-05-11 12:05:00|8988.5|8983.5|8981|8976|8989.5|8984.5|8977.5|8972.5|51
1620735000000|2021-05-11 12:10:00|8980.5|8975.5|8972.5|8967.5|8981.5|8976.5|8971.5|8966.5|51
1620735300000|2021-05-11 12:15:00|8971|8966|8963|8958|8971.5|8966.5|8961.5|8956.5|92
1620735600000|2021-05-11 12:20:00|8962.5|8957.5|8964.5|8959.5|8969.5|8964.5|8960|8955|72
1620735900000|2021-05-11 12:25:00|8964|8959|8958|8953|8967.5|8962.5|8957.5|8952.5|70
1620736200000|2021-05-11 12:30:00|8958.5|8953.5|8962|8957|8967.5|8962.5|8955.5|8950.5|72
1620736500000|2021-05-11 12:35:00|8961.5|8956.5|8969|8964|8970|8965|8960|8955|45
1620736800000|2021-05-11 12:40:00|8969.5|8964.5|8970.5|8965.5|8971|8966|8966|8961|105
1620737100000|2021-05-11 12:45:00|8971|8966|8973|8968|8977.5|8972.5|8970.5|8965.5|147
1620737400000|2021-05-11 12:50:00|8972.5|8967.5|8968|8963|8975.5|8970.5|8966.5|8961.5|24
1620737700000|2021-05-11 12:55:00|8969|8964|8967|8962|8970|8965|8964.5|8959.5|59
1620738000000|2021-05-11 13:00:00|8966.5|8961.5|8961|8956|8966.5|8961.5|8960.5|8955.5|73
1620738300000|2021-05-11 13:05:00|8960.5|8955.5|8965|8960|8966|8961|8959.5|8954.5|165
1620738600000|2021-05-11 13:10:00|8965.5|8960.5|8958.5|8953.5|8965.5|8960.5|8957.5|8952.5|86
1620738900000|2021-05-11 13:15:00|8958|8953|8954|8949|8959|8954|8953.5|8948.5|164
1620739200000|2021-05-11 13:20:00|8953.5|8948.5|8961|8956|8965|8960|8952|8947|134
1620739500000|2021-05-11 13:25:00|8961.5|8956.5|8976.5|8971.5|8977.5|8972.5|8961.5|8956.5|145
1620739800000|2021-05-11 13:30:00|8975.5|8970.5|8976.5|8971.5|8987|8982|8970.5|8965.5|462
1620740100000|2021-05-11 13:35:00|8977|8972|8971|8966|8979.5|8974.5|8968|8963|198
1620740400000|2021-05-11 13:40:00|8970.5|8965.5|8986|8981|8992|8987|8968|8963|174
1620740700000|2021-05-11 13:45:00|8985.5|8980.5|8987|8982|8991.5|8986.5|8979|8974|110
1620741000000|2021-05-11 13:50:00|8987.5|8982.5|8996|8991|9000|8995|8987|8982|125
1620741300000|2021-05-11 13:55:00|8995.5|8990.5|9007|9002|9007|9002|8994|8989|106
1620741600000|2021-05-11 14:00:00|9007.5|9002.5|9016|9011|9020.5|9015.5|9006|9001|229
1620741900000|2021-05-11 14:05:00|9016.5|9011.5|8997|8992|9018|9013|8997|8992|154
1620742200000|2021-05-11 14:10:00|8995.7|8990.7|8995.7|8990.7|9004.2|8999.2|8991.7|8986.7|93
1620742500000|2021-05-11 14:15:00|8995.2|8990.2|8991.7|8986.7|8997.7|8992.7|8987.2|8982.2|177
1620742800000|2021-05-11 14:20:00|8992.2|8987.2|9000.2|8995.2|9005.2|9000.2|8991.7|8986.7|283
1620743100000|2021-05-11 14:25:00|9000.7|8995.7|8981.2|8976.2|9001.7|8996.7|8981.2|8976.2|430
1620743400000|2021-05-11 14:30:00|8980.7|8975.7|8962.7|8957.7|8980.7|8975.7|8961.2|8956.2|183
1620743700000|2021-05-11 14:35:00|8962.2|8957.2|8961.7|8956.7|8963.2|8958.2|8955.2|8950.2|207
1620744000000|2021-05-11 14:40:00|8961.2|8956.2|8961.2|8956.2|8965.7|8960.7|8956.7|8951.7|71
1620744300000|2021-05-11 14:45:00|8961.7|8956.7|8965.7|8960.7|8966.7|8961.7|8954.7|8949.7|137
1620744600000|2021-05-11 14:50:00|8966.2|8961.2|8966.2|8961.2|8968.2|8963.2|8961.7|8956.7|77
1620744900000|2021-05-11 14:55:00|8965.7|8960.7|8960.7|8955.7|8968.2|8963.2|8958.2|8953.2|86
1620745200000|2021-05-11 15:00:00|8960.2|8955.2|8952.7|8947.7|8963.2|8958.2|8952.2|8947.2|88
1620745500000|2021-05-11 15:05:00|8952.2|8947.2|8957.2|8952.2|8964.2|8959.2|8950.7|8945.7|81
1620745800000|2021-05-11 15:10:00|8956.7|8951.7|8956.7|8951.7|8957.7|8952.7|8948.7|8943.7|179
1620746100000|2021-05-11 15:15:00|8956.2|8951.2|8964.7|8959.7|8965.7|8960.7|8952.7|8947.7|126
1620746400000|2021-05-11 15:20:00|8965.2|8960.2|8972.2|8967.2|8973.2|8968.2|8963.2|8958.2|159
1620746700000|2021-05-11 15:25:00|8971.7|8966.7|8973.7|8968.7|8977.2|8972.2|8969.2|8964.2|486
1620747000000|2021-05-11 15:30:00|8974.7|8967.7|8990.7|8983.7|8999.7|8993.7|8974.7|8967.7|742
1620747300000|2021-05-11 15:35:00|8991.7|8984.7|8982.7|8976.7|8992.7|8985.7|8979.7|8973.7|488
1620747600000|2021-05-11 15:40:00|8983.7|8977.7|8971.7|8964.7|8985.7|8978.7|8971.7|8963.7|129
1620747900000|2021-05-11 15:45:00|8972.7|8965.7|8976.7|8969.7|8982.7|8976.7|8971.7|8964.7|36
1620748200000|2021-05-11 15:50:00|8975.7|8970.7|8989.7|8983.7|8989.7|8983.7|8975.7|8969.7|271
1620748500000|2021-05-11 15:55:00|8990.7|8982.7|8990.7|8984.7|8996.7|8988.7|8990.7|8982.7|60
1620748800000|2021-05-11 16:00:00|8991.7|8983.7|8987.7|8981.7|8993.7|8986.7|8985.7|8979.7|20
1620749100000|2021-05-11 16:05:00|8988.7|8980.7|8985.7|8979.7|8990.7|8983.7|8985.7|8978.7|8
1620749400000|2021-05-11 16:10:00|8986.7|8978.7|8990.7|8983.7|8992.7|8985.7|8985.7|8978.7|5
1620749700000|2021-05-11 16:15:00|8991.7|8984.7|8993.7|8986.7|8995.7|8988.7|8987.7|8980.7|10
1620750000000|2021-05-11 16:20:00|8994.7|8985.7|8990.7|8983.7|8994.7|8986.7|8985.7|8977.7|26
1620750300000|2021-05-11 16:25:00|8991.7|8984.7|8990.7|8983.7|8993.7|8986.7|8987.7|8981.7|102
1620750600000|2021-05-11 16:30:00|8991.7|8984.7|8985.7|8978.7|8991.7|8985.7|8984.7|8976.7|22
1620750900000|2021-05-11 16:35:00|8986.7|8979.7|8991.7|8983.7|8992.7|8986.7|8986.7|8978.7|18
1620751200000|2021-05-11 16:40:00|8990.7|8984.7|8985.7|8978.7|8991.7|8984.7|8984.7|8976.7|10
1620751500000|2021-05-11 16:45:00|8986.7|8979.7|8982.7|8976.7|8986.7|8979.7|8982.7|8973.7|17
1620751800000|2021-05-11 16:50:00|8983.7|8975.7|8974.7|8968.7|8983.7|8976.7|8971.7|8965.7|22
1620752100000|2021-05-11 16:55:00|8973.7|8967.7|8979.7|8971.7|8979.7|8973.7|8973.7|8966.7|6
1620752400000|2021-05-11 17:00:00|8978.7|8972.7|8986.7|8979.7|8986.7|8979.7|8976.7|8969.7|28
1620752700000|2021-05-11 17:05:00|8985.7|8978.7|8984.7|8977.7|8987.7|8980.7|8978.7|8971.7|18
1620753000000|2021-05-11 17:10:00|8985.7|8979.7|8982.7|8974.7|8986.7|8979.7|8979.7|8972.7|8
1620753300000|2021-05-11 17:15:00|8984.7|8975.7|8987.7|8980.7|8990.7|8982.7|8979.7|8971.7|4
1620753600000|2021-05-11 17:20:00|8988.7|8979.7|8991.7|8983.7|8991.7|8984.7|8988.7|8979.7|6
1620753900000|2021-05-11 17:25:00|8990.7|8984.7|8997.7|8989.7|8997.7|8989.7|8990.7|8982.7|19
1620754200000|2021-05-11 17:30:00|8996.7|8990.7|8995.7|8987.7|8998.7|8990.7|8993.7|8985.7|10
1620754500000|2021-05-11 17:35:00|8996.7|8988.7|8999.7|8992.7|9000.7|8992.7|8995.7|8987.7|8
1620754800000|2021-05-11 17:40:00|9000.7|8993.7|9000.7|8992.7|9001.7|8993.7|8998.7|8989.7|4
1620755100000|2021-05-11 17:45:00|9001.7|8993.7|8999.7|8992.7|9002.7|8995.7|8997.7|8991.7|19
1620755400000|2021-05-11 17:50:00|9000.7|8991.7|8991.7|8982.7|9000.7|8992.7|8991.7|8982.7|9
1620755700000|2021-05-11 17:55:00|8992.7|8983.7|8999.6|8987.6|8999.7|8990.7|8987.2|8980.7|22
1620756000000|2021-05-11 18:00:00|8999.8|8987.8|9001.8|8989.8|9004.2|8992.2|8997.3|8985.3|0
1620756300000|2021-05-11 18:05:00|9001.9|8989.9|9001.1|8989.1|9004.4|8992.4|8996.9|8984.9|0
1620756600000|2021-05-11 18:10:00|9001|8989|8993.9|8981.9|9003.5|8991.5|8993.9|8981.9|0
1620756900000|2021-05-11 18:15:00|8994|8982|9000.6|8988.6|9000.6|8988.6|8991.6|8979.6|0
1620757200000|2021-05-11 18:20:00|9000.7|8988.7|9005.6|8993.6|9005.7|8993.7|8998.3|8986.3|0
1620757500000|2021-05-11 18:25:00|9005.5|8993.5|9015.4|9003.4|9015.5|9003.5|9003.2|8991.2|0
1620757800000|2021-05-11 18:30:00|9015.2|9003.2|9003.2|8991.2|9015.2|9003.2|8998.4|8986.4|18
1620758100000|2021-05-11 18:35:00|9003.1|8991.1|8996.4|8984.4|9005.7|8993.7|8993.8|8981.8|0
1620758400000|2021-05-11 18:40:00|8996.3|8984.3|9000.7|8988.7|9000.9|8988.9|8991.4|8979.4|0
1620758700000|2021-05-11 18:45:00|9000.6|8988.6|9008|8996|9008|8996|8998.3|8986.3|0
1620759000000|2021-05-11 18:50:00|9007.9|8995.9|9005.9|8993.9|9010.5|8998.5|9000.8|8988.8|0
1620759300000|2021-05-11 18:55:00|9005.8|8993.8|9005.9|8993.9|9010.3|8998.3|9003.1|8991.1|0
1620759600000|2021-05-11 19:00:00|9005.7|8993.7|9007.8|8995.8|9012.5|9000.5|9005.3|8993.3|0
1620759900000|2021-05-11 19:05:00|9007.7|8995.7|9003|8991|9008.2|8996.2|9000.8|8988.8|0
1620760200000|2021-05-11 19:10:00|9003.1|8991.1|8996.4|8984.4|9005.4|8993.4|8996.1|8984.1|0
1620760500000|2021-05-11 19:15:00|8996.3|8984.3|9012.7|9000.7|9012.7|9000.7|8994.1|8982.1|0
1620760800000|2021-05-11 19:20:00|9012.9|9000.9|9010.9|8998.9|9013.1|9001.1|9008.2|8996.2|0
1620761100000|2021-05-11 19:25:00|9011|8999|9009.7|8997.7|9016.1|9004.1|9009.7|8997.7|0
1620761400000|2021-05-11 19:30:00|9009.4|8997.4|8994.9|8982.9|9012.1|9000.1|8994.8|8982.8|0
1620761700000|2021-05-11 19:35:00|8995|8983|8989.8|8977.8|8997.1|8985.1|8987.1|8975.1|0
1620762000000|2021-05-11 19:40:00|8989.9|8977.9|8994.8|8982.8|8997.3|8985.3|8989.7|8977.7|0
1620762300000|2021-05-11 19:45:00|8994.6|8982.6|9005|8993|9005.2|8993.2|8994.6|8982.6|0
1620762600000|2021-05-11 19:50:00|9005.1|8993.1|8998.9|8986.9|9008|8996|8998.5|8986.5|0
1620762900000|2021-05-11 19:55:00|8999|8987|9003.7|8991.7|9003.8|8991.8|8992|8980|0
1620763200000|2021-05-11 20:00:00|9003.9|8991.9|8996.7|8984.7|9007.4|8995.4|8996.2|8984.2|0
1620763500000|2021-05-11 20:05:00|8997.2|8985.2|8996.8|8984.8|8999.2|8987.2|8993.3|8981.3|0
1620763800000|2021-05-11 20:10:00|8996.3|8984.3|8987.9|8975.9|8998.4|8986.4|8986.3|8974.3|0
1620764100000|2021-05-11 20:15:00|8988.1|8976.1|8987|8975|8988.7|8976.7|8986.2|8974.2|0
1620764400000|2021-05-11 20:20:00|8986.8|8974.8|8987.4|8975.4|8987.6|8975.6|8986.6|8974.6|0
1620764700000|2021-05-11 20:25:00|8987.1|8975.1|8987.4|8975.4|8987.6|8975.6|8987.1|8975.1|0
1620765000000|2021-05-11 20:30:00|8987.3|8975.3|8984.4|8972.4|8987.3|8975.3|8983.9|8971.9|0
1620765300000|2021-05-11 20:35:00|8984.3|8972.3|8982.8|8970.8|8984.8|8972.8|8982.8|8970.8|0
1620765600000|2021-05-11 20:40:00|8983.2|8971.2|8983.9|8971.9|8987.1|8975.1|8982.8|8970.8|0
1620765900000|2021-05-11 20:45:00|8983.2|8971.2|8986.1|8974.1|8987.7|8975.7|8982.8|8970.8|0
1620766200000|2021-05-11 20:50:00|8986.5|8974.5|8986.1|8974.1|8987.7|8975.7|8985.6|8973.6|0
1620766500000|2021-05-11 20:55:00|8986.5|8974.5|8988.1|8976.1|8989|8977|8985.6|8973.6|0
1620766800000|2021-05-11 21:00:00|8987.9|8975.9|8988.3|8976.3|8988.7|8976.7|8987.9|8975.9|0
1620767100000|2021-05-11 21:05:00|8988.1|8976.1|8988.1|8976.1|8988.3|8976.3|8988.1|8976.1|0
1620767400000|2021-05-11 21:10:00|8988.3|8976.3|8988.1|8976.1|8988.3|8976.3|8988.1|8976.1|0
1620767700000|2021-05-11 21:15:00|8988.3|8976.3|8988.3|8976.3|8988.3|8976.3|8988.3|8976.3|0
1620768000000|2021-05-11 21:20:00|8988.7|8976.7|8988.1|8976.1|8988.7|8976.7|8988.1|8976.1|0
1620768300000|2021-05-11 21:25:00|8987|8975|8986.6|8974.6|8987.7|8975.7|8985.6|8973.6|0
1620768600000|2021-05-11 21:30:00|8986.8|8974.8|8987|8975|8987|8975|8986.6|8974.6|0
1620768900000|2021-05-11 21:35:00|8986.8|8974.8|8986.6|8974.6|8987|8975|8986|8974|0
1620769200000|2021-05-11 21:40:00|8986.8|8974.8|8987|8975|8987|8975|8986.8|8974.8|0
1620769500000|2021-05-11 21:45:00|8986.8|8974.8|8986.4|8974.4|8987|8975|8986|8974|0
1620769800000|2021-05-11 21:50:00|8986.2|8974.2|8987|8975|8987.2|8975.2|8986.2|8974.2|0
1620770100000|2021-05-11 21:55:00|8987.2|8975.2|8987.2|8975.2|8987.7|8975.7|8987.2|8975.2|0
1620770400000|2021-05-11 22:00:00|8987.3|8975.3|8986.8|8974.8|8990.2|8978.2|8984.9|8972.9|0
1620770700000|2021-05-11 22:05:00|8986.9|8974.9|8989.2|8977.2|8989.7|8977.7|8986.9|8974.9|0
1620771000000|2021-05-11 22:10:00|8989.4|8977.4|8990.1|8978.1|8990.1|8978.1|8988.8|8976.8|0
1620771300000|2021-05-11 22:15:00|8990.2|8978.2|8992.2|8980.2|8992.2|8980.2|8990.2|8978.2|0
1620771600000|2021-05-11 22:20:00|8992.1|8980.1|8991.2|8979.2|8992.1|8980.1|8990.6|8978.6|0
1620771900000|2021-05-11 22:25:00|8991.3|8979.3|8992.2|8980.2|8992.2|8980.2|8990.6|8978.6|0
1620772200000|2021-05-11 22:30:00|8992.6|8980.6|8989.2|8977.2|8993.5|8981.5|8986.3|8974.3|0
1620772500000|2021-05-11 22:35:00|8989.4|8977.4|8990.6|8978.6|8991.7|8979.7|8989.4|8977.4|0
1620772800000|2021-05-11 22:40:00|8991|8979|8991.7|8979.7|8992.2|8980.2|8990.6|8978.6|0
1620773100000|2021-05-11 22:45:00|8991.9|8979.9|8992.4|8980.4|8992.6|8980.6|8990.6|8978.6|0
1620773400000|2021-05-11 22:50:00|8991.9|8979.9|8991.7|8979.7|8992.4|8980.4|8991.5|8979.5|0
1620773700000|2021-05-11 22:55:00|8991.9|8979.9|8990.6|8978.6|8992.2|8980.2|8989.2|8977.2|0
1620774000000|2021-05-11 23:00:00|8990.8|8978.8|8986.7|8974.7|8991|8979|8984.4|8972.4|0
1620774300000|2021-05-11 23:05:00|8986.9|8974.9|8983.3|8971.3|8987.8|8975.8|8982.4|8970.4|0
1620774600000|2021-05-11 23:10:00|8983.8|8971.8|8986.7|8974.7|8986.7|8974.7|8983.3|8971.3|0
1620774900000|2021-05-11 23:15:00|8986.5|8974.5|8987.1|8975.1|8988.2|8976.2|8985.3|8973.3|0
1620775200000|2021-05-11 23:20:00|8987.2|8975.2|8988.3|8976.3|8989.6|8977.6|8987.1|8975.1|0
1620775500000|2021-05-11 23:25:00|8988.5|8976.5|8989.6|8977.6|8990.5|8978.5|8988.2|8976.2|0
1620775800000|2021-05-11 23:30:00|8989.8|8977.8|8990.1|8978.1|8990.1|8978.1|8988.7|8976.7|0
1620776100000|2021-05-11 23:35:00|8989.8|8977.8|8992|8980|8994|8982|8988.2|8976.2|0
1620776400000|2021-05-11 23:40:00|8991.8|8979.8|8993.9|8981.9|8993.9|8981.9|8991.6|8979.6|0
1620776700000|2021-05-11 23:45:00|8994.3|8982.3|8995|8983|8995.4|8983.4|8990.9|8978.9|0
1620777000000|2021-05-11 23:50:00|8994.9|8982.9|8997.7|8985.7|8998.2|8986.2|8992.9|8980.9|0
1620777300000|2021-05-11 23:55:00|8997.8|8985.8|9000.2|8988.2|9000.2|8988.2|8997.3|8985.3|0
1620777600000|2021-05-12 00:00:00|9000.3|8988.3|9001.6|8989.6|9002.7|8990.7|8999.3|8987.3|0
1620777900000|2021-05-12 00:05:00|9002.3|8990.3|9004.1|8992.1|9008|8996|9001.6|8989.6|0
1620778200000|2021-05-12 00:10:00|9004.3|8992.3|9010.2|8998.2|9010.7|8998.7|9004|8992|0
1620778500000|2021-05-12 00:15:00|9010.4|8998.4|9019.5|9007.5|9021.7|9009.7|9010|8998|0
1620778800000|2021-05-12 00:20:00|9018.7|9006.7|9012.9|9000.9|9019.5|9007.5|9012.9|9000.9|0
1620779100000|2021-05-12 00:25:00|9013.3|9001.3|9004.1|8992.1|9015.1|9003.1|9004.1|8992.1|0
1620779400000|2021-05-12 00:30:00|9003.7|8991.7|8997.3|8985.3|9004.1|8992.1|8995|8983|0
1620779700000|2021-05-12 00:35:00|8997.7|8985.7|8988.3|8976.3|8999.5|8987.5|8987.1|8975.1|0
1620780000000|2021-05-12 00:40:00|8988.7|8976.7|8961.4|8949.4|8990.4|8978.4|8961.4|8949.4|0
1620780300000|2021-05-12 00:45:00|8963.6|8951.6|8963.5|8951.5|8972.5|8960.5|8954.7|8942.7|0
1620780600000|2021-05-12 00:50:00|8963.4|8951.4|8967.9|8955.9|8970.1|8958.1|8961.3|8949.3|0
1620780900000|2021-05-12 00:55:00|8967.4|8955.4|8963.7|8951.7|8968|8956|8955.9|8943.9|0
1620781200000|2021-05-12 01:00:00|8963.6|8951.6|8959.3|8947.3|8963.7|8951.7|8954.8|8942.8|0
1620781500000|2021-05-12 01:05:00|8959.2|8947.2|8973.6|8961.6|8976|8964|8957.1|8945.1|0
1620781800000|2021-05-12 01:10:00|8973.5|8961.5|8968|8956|8973.5|8961.5|8966.9|8954.9|0
1620782100000|2021-05-12 01:15:00|8968.4|8956.4|8978.2|8966.2|8978.2|8966.2|8966.9|8954.9|0
1620782400000|2021-05-12 01:20:00|8978.3|8966.3|8978.2|8966.2|8978.3|8966.3|8973.7|8961.7|0
1620782700000|2021-05-12 01:25:00|8978.1|8966.1|8973.7|8961.7|8978.2|8966.2|8973.7|8961.7|0
1620783000000|2021-05-12 01:30:00|8973.8|8961.8|8969.2|8957.2|8980.5|8968.5|8967|8955|0
1620783300000|2021-05-12 01:35:00|8968.8|8956.8|8969.2|8957.2|8969.3|8957.3|8962.5|8950.5|0
1620783600000|2021-05-12 01:40:00|8969.3|8957.3|8971.6|8959.6|8978.3|8966.3|8964.8|8952.8|0
1620783900000|2021-05-12 01:45:00|8971.5|8959.5|8969.4|8957.4|8971.6|8959.6|8967.1|8955.1|0
1620784200000|2021-05-12 01:50:00|8969.3|8957.3|8960.3|8948.3|8971.6|8959.6|8958.1|8946.1|0
1620784500000|2021-05-12 01:55:00|8959.9|8947.9|8962.6|8950.6|8967|8955|8959.2|8947.2|0
1620784800000|2021-05-12 02:00:00|8962.5|8950.5|8972.2|8960.2|8974.5|8962.5|8960.8|8948.8|0
1620785100000|2021-05-12 02:05:00|8971.8|8959.8|8976.5|8964.5|8978.7|8966.7|8969.9|8957.9|0
1620785400000|2021-05-12 02:10:00|8976.6|8964.6|8978.8|8966.8|8981|8969|8976.5|8964.5|0
1620785700000|2021-05-12 02:15:00|8978|8966|8974.5|8962.5|8979|8967|8972.2|8960.2|0
1620786000000|2021-05-12 02:20:00|8974.9|8962.9|8976.7|8964.7|8976.8|8964.8|8972.2|8960.2|0
1620786300000|2021-05-12 02:25:00|8977.5|8965.5|8976.7|8964.7|8983.4|8971.4|8976.7|8964.7|0
1620786600000|2021-05-12 02:30:00|8976.8|8964.8|8972.2|8960.2|8979|8967|8969.9|8957.9|0
1620786900000|2021-05-12 02:35:00|8972.1|8960.1|8974.4|8962.4|8976.7|8964.7|8970|8958|0
1620787200000|2021-05-12 02:40:00|8974.3|8962.3|8972.2|8960.2|8974.3|8962.3|8969.9|8957.9|0
1620787500000|2021-05-12 02:45:00|8972.1|8960.1|8972.1|8960.1|8974.5|8962.5|8969.9|8957.9|0
1620787800000|2021-05-12 02:50:00|8972.2|8960.2|8974.4|8962.4|8976.6|8964.6|8972.1|8960.1|0
1620788100000|2021-05-12 02:55:00|8973.5|8961.5|8972|8960|8974.4|8962.4|8972|8960|0
1620788400000|2021-05-12 03:00:00|8972.1|8960.1|8974.3|8962.3|8974.3|8962.3|8967.5|8955.5|0
1620788700000|2021-05-12 03:05:00|8973.2|8961.2|8976.7|8964.7|8976.7|8964.7|8967.6|8955.6|0
1620789000000|2021-05-12 03:10:00|8976.3|8964.3|8970|8958|8976.7|8964.7|8970|8958|0
1620789300000|2021-05-12 03:15:00|8970.1|8958.1|8967.7|8955.7|8972.3|8960.3|8967.6|8955.6|0
1620789600000|2021-05-12 03:20:00|8967.8|8955.8|8960.9|8948.9|8969.9|8957.9|8956.4|8944.4|0
1620789900000|2021-05-12 03:25:00|8960.8|8948.8|8965.4|8953.4|8967.7|8955.7|8960.8|8948.8|0
1620790200000|2021-05-12 03:30:00|8965.3|8953.3|8965.5|8953.5|8969.9|8957.9|8961|8949|0
1620790500000|2021-05-12 03:35:00|8965.4|8953.4|8949.6|8937.6|8965.5|8953.5|8947.4|8935.4|0
1620790800000|2021-05-12 03:40:00|8950.4|8938.4|8949.2|8937.2|8954|8942|8946.2|8934.2|0
1620791100000|2021-05-12 03:45:00|8949.1|8937.1|8937.3|8925.3|8949.1|8937.1|8932.8|8920.8|0
1620791400000|2021-05-12 03:50:00|8937.4|8925.4|8939.5|8927.5|8939.6|8927.6|8935.1|8923.1|0
1620791700000|2021-05-12 03:55:00|8939.6|8927.6|8926.5|8914.5|8939.6|8927.6|8924.1|8912.1|0
1620792000000|2021-05-12 04:00:00|8927.3|8915.3|8928.6|8916.6|8930.9|8918.9|8926.4|8914.4|0
1620792300000|2021-05-12 04:05:00|8928.5|8916.5|8921.9|8909.9|8928.6|8916.6|8921.7|8909.7|0
1620792600000|2021-05-12 04:10:00|8922.7|8910.7|8924.2|8912.2|8924.3|8912.3|8919.7|8907.7|0
1620792900000|2021-05-12 04:15:00|8924.1|8912.1|8919.5|8907.5|8926.3|8914.3|8919.5|8907.5|0
1620793200000|2021-05-12 04:20:00|8919.6|8907.6|8919.5|8907.5|8921.8|8909.8|8917.1|8905.1|0
1620793500000|2021-05-12 04:25:00|8919.6|8907.6|8921.8|8909.8|8924|8912|8919.5|8907.5|0
1620793800000|2021-05-12 04:30:00|8921.9|8909.9|8933.5|8921.5|8933.6|8921.6|8921.9|8909.9|0
1620794100000|2021-05-12 04:35:00|8933.6|8921.6|8928.2|8916.2|8933.8|8921.8|8927|8915|0
1620794400000|2021-05-12 04:40:00|8928.3|8916.3|8924.9|8912.9|8929.4|8917.4|8920.5|8908.5|0
1620794700000|2021-05-12 04:45:00|8922.7|8910.7|8927.1|8915.1|8927.2|8915.2|8920.3|8908.3|0
1620795000000|2021-05-12 04:50:00|8927.2|8915.2|8934.1|8922.1|8934.2|8922.2|8927.2|8915.2|0
1620795300000|2021-05-12 04:55:00|8934.2|8922.2|8939|8927|8939.1|8927.1|8934.1|8922.1|0
1620795600000|2021-05-12 05:00:00|8939.1|8927.1|8950.6|8938.6|8950.6|8938.6|8939|8927|0
1620795900000|2021-05-12 05:05:00|8951.4|8939.4|8964.1|8952.1|8964.1|8952.1|8950.6|8938.6|0
1620796200000|2021-05-12 05:10:00|8964.9|8952.9|8961.9|8949.9|8966.3|8954.3|8959.6|8947.6|0
1620796500000|2021-05-12 05:15:00|8962|8950|8961.7|8949.7|8964.2|8952.2|8959.5|8947.5|0
1620796800000|2021-05-12 05:20:00|8962.5|8950.5|8961.6|8949.6|8963.9|8951.9|8959.4|8947.4|0
1620797100000|2021-05-12 05:25:00|8961.7|8949.7|8968.4|8956.4|8968.5|8956.5|8961.6|8949.6|0
1620797400000|2021-05-12 05:30:00|8968.5|8956.5|8964|8952|8968.5|8956.5|8963.9|8951.9|0
1620797700000|2021-05-12 05:35:00|8964.1|8952.1|8966.4|8954.4|8968.7|8956.7|8964.1|8952.1|0
1620798000000|2021-05-12 05:40:00|8966.3|8954.3|8959.3|8947.3|8966.3|8954.3|8957.1|8945.1|0
1620798300000|2021-05-12 05:45:00|8959.4|8947.4|8955|8943|8963.8|8951.8|8954.8|8942.8|0
1620798600000|2021-05-12 05:50:00|8954.9|8942.9|8952.7|8940.7|8957.2|8945.2|8950.4|8938.4|0
1620798900000|2021-05-12 05:55:00|8952.6|8940.6|8941.7|8929.7|8952.6|8940.6|8941.7|8929.7|0
1620799200000|2021-05-12 06:00:00|8942.7|8930.7|8940.2|8935.2|8944.7|8938.7|8937.2|8930.7|66
1620799500000|2021-05-12 06:05:00|8941.7|8936.7|8950.2|8945.2|8951.7|8946.7|8941.7|8936.7|54
1620799800000|2021-05-12 06:10:00|8949.7|8944.7|8954.7|8949.7|8958.2|8953.2|8949.2|8944.2|35
1620800100000|2021-05-12 06:15:00|8955.2|8950.2|8963.7|8958.7|8963.7|8958.7|8955.2|8950.2|10
1620800400000|2021-05-12 06:20:00|8963.2|8958.2|8969.7|8964.7|8973.2|8968.2|8962.7|8957.7|42
1620800700000|2021-05-12 06:25:00|8970.2|8965.2|8972.2|8967.2|8972.2|8967.2|8966.7|8961.7|9
1620801000000|2021-05-12 06:30:00|8972.7|8967.7|8970.2|8965.2|8974.2|8969.2|8969.2|8964.2|18
1620801300000|2021-05-12 06:35:00|8970.7|8965.7|8975.7|8970.7|8976.2|8971.2|8970.7|8965.7|4
1620801600000|2021-05-12 06:40:00|8975.2|8970.2|8969.7|8964.7|8975.7|8970.7|8966.7|8961.7|11
1620801900000|2021-05-12 06:45:00|8970.2|8965.2|8971.7|8966.7|8975.2|8970.2|8969.7|8964.7|17
1620802200000|2021-05-12 06:50:00|8972.2|8967.2|8982.2|8977.2|8982.2|8977.2|8972.2|8967.2|19
1620802500000|2021-05-12 06:55:00|8982.7|8977.7|8991.2|8986.2|8991.7|8986.7|8980.7|8975.7|86
1620802800000|2021-05-12 07:00:00|8991.7|8986.7|9001.7|8996.7|9008.7|9003.7|8990.7|8985.7|631
1620803100000|2021-05-12 07:05:00|9001.2|8996.2|8995.2|8990.2|9014.7|9009.7|8994.7|8989.7|340
1620803400000|2021-05-12 07:10:00|8994.7|8989.7|8960.7|8955.7|8994.7|8989.7|8959.7|8954.7|373
1620803700000|2021-05-12 07:15:00|8960.2|8955.2|8973.7|8968.7|8975.7|8970.7|8958.7|8953.7|148
1620804000000|2021-05-12 07:20:00|8974.2|8969.2|8984.7|8979.7|8993.7|8988.7|8974.2|8969.2|99
1620804300000|2021-05-12 07:25:00|8984.2|8979.2|8984.7|8979.7|8989.2|8984.2|8973.7|8968.7|82
1620804600000|2021-05-12 07:30:00|8985.2|8980.2|8982.7|8977.7|8990.2|8985.2|8980.2|8975.2|83
1620804900000|2021-05-12 07:35:00|8982.2|8977.2|8992.2|8987.2|8993.2|8988.2|8980.7|8975.7|85
1620805200000|2021-05-12 07:40:00|8993.8|8988.8|8999.8|8994.8|9002.3|8997.3|8987.3|8982.3|56
1620805500000|2021-05-12 07:45:00|8999.3|8994.3|9007.3|9002.3|9010.3|9005.3|8997.3|8992.3|58
1620805800000|2021-05-12 07:50:00|9007.8|9002.8|9010.3|9005.3|9011.3|9006.3|9005.3|9000.3|69
1620806100000|2021-05-12 07:55:00|9009.8|9004.8|9003.3|8998.3|9016.3|9011.3|9001.3|8996.3|105
1620806400000|2021-05-12 08:00:00|9002.8|8997.8|8996.3|8991.3|9010.8|9005.8|8996.3|8991.3|80
1620806700000|2021-05-12 08:05:00|8996.8|8991.8|8993.3|8988.3|8998.8|8993.8|8987.8|8982.8|79
1620807000000|2021-05-12 08:10:00|8992.8|8987.8|8992.3|8987.3|9000.3|8995.3|8990.3|8985.3|48
1620807300000|2021-05-12 08:15:00|8992.8|8987.8|8989.8|8984.8|8997.3|8992.3|8986.8|8981.8|42
1620807600000|2021-05-12 08:20:00|8989.3|8984.3|8993.3|8988.3|8994.3|8989.3|8984.8|8979.8|44
1620807900000|2021-05-12 08:25:00|8993.8|8988.8|8991.3|8986.3|8996.8|8991.8|8989.8|8984.8|65
1620808200000|2021-05-12 08:30:00|8991.8|8986.8|8989.3|8984.3|8993.8|8988.8|8980.8|8975.8|49
1620808500000|2021-05-12 08:35:00|8989.8|8984.8|8987.3|8982.3|8992.8|8987.8|8982.3|8977.3|51
1620808800000|2021-05-12 08:40:00|8986.8|8981.8|8971.8|8966.8|8990.3|8985.3|8967.3|8962.3|127
1620809100000|2021-05-12 08:45:00|8972.3|8967.3|8974.8|8969.8|8980.3|8975.3|8971.8|8966.8|30
1620809400000|2021-05-12 08:50:00|8974.3|8969.3|8979.8|8974.8|8985.3|8980.3|8974.3|8969.3|35
1620809700000|2021-05-12 08:55:00|8979.3|8974.3|8987.3|8982.3|8989.3|8984.3|8976.3|8971.3|46
1620810000000|2021-05-12 09:00:00|8987.8|8982.8|8996.3|8991.3|8997.3|8992.3|8986.3|8981.3|40
1620810300000|2021-05-12 09:05:00|8996.8|8991.8|8995.8|8990.8|8998.8|8993.8|8990.3|8985.3|48
1620810600000|2021-05-12 09:10:00|8995.3|8990.3|9004.3|8999.3|9004.3|8999.3|8994.3|8989.3|112
1620810900000|2021-05-12 09:15:00|9003.8|8998.8|8993.3|8988.3|9004.3|8999.3|8993.3|8988.3|46
1620811200000|2021-05-12 09:20:00|8992.8|8987.8|8996.3|8991.3|8998.3|8993.3|8989.3|8984.3|41
1620811500000|2021-05-12 09:25:00|8996.8|8991.8|8997.3|8992.3|9004.3|8999.3|8995.3|8990.3|28
1620811800000|2021-05-12 09:30:00|8997.8|8992.8|8984.3|8979.3|8998.8|8993.8|8983.8|8978.8|45
1620812100000|2021-05-12 09:35:00|8984.8|8979.8|8978.3|8973.3|8987.3|8982.3|8976.8|8971.8|72
1620812400000|2021-05-12 09:40:00|8977.8|8972.8|8983.8|8978.8|8986.3|8981.3|8974.8|8969.8|25
1620812700000|2021-05-12 09:45:00|8984.3|8979.3|8987.3|8982.3|8989.8|8984.8|8979.3|8974.3|22
1620813000000|2021-05-12 09:50:00|8986.8|8981.8|8989.3|8984.3|8990.3|8985.3|8980.3|8975.3|13
1620813300000|2021-05-12 09:55:00|8989.8|8984.8|8994.3|8989.3|8995.8|8990.8|8987.3|8982.3|20
1620813600000|2021-05-12 10:00:00|8993.8|8988.8|8992.3|8987.3|8995.3|8990.3|8988.8|8983.8|35
1620813900000|2021-05-12 10:05:00|8992.8|8987.8|9005.3|9000.3|9006.3|9001.3|8992.8|8987.8|94
1620814200000|2021-05-12 10:10:00|9005.8|9000.8|9002.3|8997.3|9009.3|9004.3|8999.8|8994.8|40
1620814500000|2021-05-12 10:15:00|9002.8|8997.8|9001.3|8996.3|9006.3|9001.3|8999.3|8994.3|23
1620814800000|2021-05-12 10:20:00|9001.8|8996.8|8996.3|8991.3|9002.3|8997.3|8994.3|8989.3|32
1620815100000|2021-05-12 10:25:00|8995.8|8990.8|8995.3|8990.3|8998.3|8993.3|8989.8|8984.8|44
1620815400000|2021-05-12 10:30:00|8994.8|8989.8|8995.3|8990.3|8999.8|8994.8|8992.3|8987.3|42
1620815700000|2021-05-12 10:35:00|8995.8|8990.8|9006.3|9001.3|9008.3|9003.3|8995.8|8990.8|36
1620816000000|2021-05-12 10:40:00|9006.8|9001.8|8999.3|8994.3|9008.8|9003.8|8998.8|8993.8|51
1620816300000|2021-05-12 10:45:00|8998.8|8993.8|8996.3|8991.3|8999.3|8994.3|8988.8|8983.8|57
1620816600000|2021-05-12 10:50:00|8995.8|8990.8|8987.3|8982.3|8996.3|8991.3|8984.8|8979.8|91
1620816900000|2021-05-12 10:55:00|8986.8|8981.8|8982.3|8977.3|8988.8|8983.8|8980.3|8975.3|60
1620817200000|2021-05-12 11:00:00|8982.8|8977.8|8985.3|8980.3|8991.8|8986.8|8982.3|8977.3|45
1620817500000|2021-05-12 11:05:00|8984.8|8979.8|8982.3|8977.3|8987.8|8982.8|8979.8|8974.8|19
1620817800000|2021-05-12 11:10:00|8981.8|8976.8|8985.3|8980.3|8986.8|8981.8|8981.8|8976.8|36
1620818100000|2021-05-12 11:15:00|8985.8|8980.8|8990.3|8985.3|8994.8|8989.8|8983.8|8978.8|74
1620818400000|2021-05-12 11:20:00|8990.8|8985.8|8984.3|8979.3|8996.3|8991.3|8983.3|8978.3|84
1620818700000|2021-05-12 11:25:00|8983.8|8978.8|8982.3|8977.3|8986.8|8981.8|8982.3|8977.3|18
1620819000000|2021-05-12 11:30:00|8982.8|8977.8|8985.8|8980.8|8987.8|8982.8|8982.3|8977.3|30
1620819300000|2021-05-12 11:35:00|8985.3|8980.3|8984.8|8979.8|8988.3|8983.3|8984.8|8979.8|37
1620819600000|2021-05-12 11:40:00|8984.6|8979.6|8990.1|8985.1|8990.1|8985.1|8984.1|8979.1|28
1620819900000|2021-05-12 11:45:00|8990.6|8985.6|8990.1|8985.1|8993.1|8988.1|8989.1|8984.1|8
1620820200000|2021-05-12 11:50:00|8989.6|8984.6|8986.6|8981.6|8992.1|8987.1|8986.6|8981.6|18
1620820500000|2021-05-12 11:55:00|8986.1|8981.1|8988.1|8983.1|8992.1|8987.1|8984.6|8979.6|21
1620820800000|2021-05-12 12:00:00|8987.6|8982.6|8985.1|8980.1|8990.1|8985.1|8985.1|8980.1|24
1620821100000|2021-05-12 12:05:00|8984.6|8979.6|8983.6|8978.6|8987.6|8982.6|8982.6|8977.6|42
1620821400000|2021-05-12 12:10:00|8984.1|8979.1|8991.6|8986.6|8991.6|8986.6|8981.6|8976.6|33
1620821700000|2021-05-12 12:15:00|8992.1|8987.1|8988.1|8983.1|8995.1|8990.1|8987.6|8982.6|50
1620822000000|2021-05-12 12:20:00|8988.6|8983.6|8989.1|8984.1|8995.1|8990.1|8988.6|8983.6|44
1620822300000|2021-05-12 12:25:00|8989.6|8984.6|8995.1|8990.1|8995.1|8990.1|8989.6|8984.6|71
1620822600000|2021-05-12 12:30:00|8991.6|8986.6|8980.6|8975.6|8991.6|8986.6|8951.6|8946.6|1122
1620822900000|2021-05-12 12:35:00|8981.1|8976.1|8987.1|8982.1|8995.1|8990.1|8978.1|8973.1|236
1620823200000|2021-05-12 12:40:00|8987.6|8982.6|9011.1|9006.1|9011.1|9006.1|8984.6|8979.6|232
1620823500000|2021-05-12 12:45:00|9011.6|9006.6|9015.1|9010.1|9019.1|9014.1|9010.1|9005.1|169
1620823800000|2021-05-12 12:50:00|9014.6|9009.6|9023.6|9018.6|9030.1|9025.1|9014.6|9009.6|134
1620824100000|2021-05-12 12:55:00|9022.1|9017.1|9026.1|9021.1|9027.1|9022.1|9011.6|9006.6|155
1620824400000|2021-05-12 13:00:00|9026.6|9021.6|9028.1|9023.1|9029.6|9024.6|9017.1|9012.1|106
1620824700000|2021-05-12 13:05:00|9028.6|9023.6|9019.1|9014.1|9031.6|9026.6|9019.1|9014.1|120
1620825000000|2021-05-12 13:10:00|9019.6|9014.6|9008.1|9003.1|9020.1|9015.1|9006.6|9001.6|105
1620825300000|2021-05-12 13:15:00|9008.6|9003.6|8992.1|8987.1|9011.6|9006.6|8990.6|8985.6|77
1620825600000|2021-05-12 13:20:00|8992.6|8987.6|8986.6|8981.6|8995.1|8990.1|8985.1|8980.1|95
1620825900000|2021-05-12 13:25:00|8987.1|8982.1|8995.1|8990.1|9000.1|8995.1|8983.6|8978.6|58
1620826200000|2021-05-12 13:30:00|8995.6|8990.6|9019.1|9014.1|9019.6|9014.6|8995.1|8990.1|140
1620826500000|2021-05-12 13:35:00|9019.6|9014.6|9023.1|9018.1|9028.6|9023.6|9012.6|9007.6|304
1620826800000|2021-05-12 13:40:00|9023.6|9018.6|9024.6|9019.6|9024.6|9019.6|9016.6|9011.6|183
1620827100000|2021-05-12 13:45:00|9025.1|9020.1|9027.1|9022.1|9041.6|9036.6|9025.1|9020.1|255
1620827400000|2021-05-12 13:50:00|9027.6|9022.6|9018.6|9013.6|9033.1|9028.1|9018.6|9013.6|141
1620827700000|2021-05-12 13:55:00|9019.1|9014.1|9022.6|9017.6|9030.1|9025.1|9018.1|9013.1|68
1620828000000|2021-05-12 14:00:00|9022.1|9017.1|9021.6|9016.6|9027.1|9022.1|9016.1|9011.1|163
1620828300000|2021-05-12 14:05:00|9022.1|9017.1|9036.1|9031.1|9038.6|9033.6|9021.6|9016.6|101
1620828600000|2021-05-12 14:10:00|9034.3|9029.3|9024.3|9019.3|9037.3|9032.3|9022.8|9017.8|135
1620828900000|2021-05-12 14:15:00|9023.8|9018.8|9042.3|9037.3|9042.3|9037.3|9023.3|9018.3|125
1620829200000|2021-05-12 14:20:00|9041.8|9036.8|9051.8|9046.8|9058.8|9053.8|9040.8|9035.8|199
1620829500000|2021-05-12 14:25:00|9052.3|9047.3|9043.3|9038.3|9056.3|9051.3|9043.3|9038.3|123
1620829800000|2021-05-12 14:30:00|9043.8|9038.8|9032.3|9027.3|9048.3|9043.3|9030.3|9025.3|163
1620830100000|2021-05-12 14:35:00|9032.8|9027.8|9048.8|9043.8|9050.8|9045.8|9032.3|9027.3|154
1620830400000|2021-05-12 14:40:00|9048.3|9043.3|9046.3|9041.3|9051.3|9046.3|9041.8|9036.8|142
1620830700000|2021-05-12 14:45:00|9045.8|9040.8|9033.8|9028.8|9046.3|9041.3|9032.8|9027.8|102
1620831000000|2021-05-12 14:50:00|9033.3|9028.3|9033.8|9028.8|9038.8|9033.8|9032.8|9027.8|107
1620831300000|2021-05-12 14:55:00|9034.3|9029.3|9029.8|9024.8|9036.8|9031.8|9027.3|9022.3|221
1620831600000|2021-05-12 15:00:00|9029.3|9024.3|9044.3|9039.3|9045.8|9040.8|9027.8|9022.8|121
1620831900000|2021-05-12 15:05:00|9044.8|9039.8|9037.8|9032.8|9045.3|9040.3|9031.3|9026.3|133
1620832200000|2021-05-12 15:10:00|9037.3|9032.3|9029.3|9024.3|9037.3|9032.3|9026.8|9021.8|94
1620832500000|2021-05-12 15:15:00|9029.8|9024.8|9027.8|9022.8|9032.3|9027.3|9024.8|9019.8|141
1620832800000|2021-05-12 15:20:00|9027.3|9022.3|9020.3|9015.3|9029.8|9024.8|9017.8|9012.8|208
1620833100000|2021-05-12 15:25:00|9020.8|9015.8|9017.8|9012.8|9021.8|9016.8|9013.3|9008.3|243
1620833400000|2021-05-12 15:30:00|9015.6|9009.6|9006.6|8999.6|9017.6|9010.6|9003.6|8997.6|423
1620833700000|2021-05-12 15:35:00|9005.6|8998.6|8999.6|8992.6|9008.6|9002.6|8994.6|8987.6|302
1620834000000|2021-05-12 15:40:00|8998.6|8991.6|9006.6|9000.6|9006.6|9000.6|8995.6|8988.6|51
1620834300000|2021-05-12 15:45:00|9005.6|8999.6|9002.6|8996.6|9007.6|9000.6|9002.6|8995.6|346
1620834600000|2021-05-12 15:50:00|9001.6|8995.6|8990.6|8983.6|9001.6|8995.6|8988.6|8982.6|43
1620834900000|2021-05-12 15:55:00|8989.6|8982.6|8982.6|8975.6|8991.6|8985.6|8980.6|8973.6|52
1620835200000|2021-05-12 16:00:00|8980.6|8974.6|8985.6|8979.6|8989.6|8982.6|8979.6|8973.6|73
1620835500000|2021-05-12 16:05:00|8986.6|8980.6|8989.6|8982.6|8992.6|8985.6|8985.6|8978.6|40
1620835800000|2021-05-12 16:10:00|8988.6|8981.6|8978.6|8972.6|8990.6|8983.6|8978.6|8972.6|53
1620836100000|2021-05-12 16:15:00|8977.6|8971.6|8983.6|8977.6|8983.6|8977.6|8975.6|8969.6|101
1620836400000|2021-05-12 16:20:00|8982.6|8976.6|8990.6|8984.6|8993.6|8987.6|8980.6|8974.6|15
1620836700000|2021-05-12 16:25:00|8989.6|8983.6|8990.6|8983.6|8994.6|8987.6|8989.6|8982.6|37
1620837000000|2021-05-12 16:30:00|8989.6|8982.6|8981.6|8975.6|8989.6|8983.6|8979.6|8973.6|60
1620837300000|2021-05-12 16:35:00|8982.6|8976.6|8979.6|8972.6|8984.6|8978.6|8974.6|8967.6|62
1620837600000|2021-05-12 16:40:00|8978.6|8971.6|8979.6|8973.6|8983.6|8976.6|8972.6|8964.6|88
1620837900000|2021-05-12 16:45:00|8978.6|8971.6|8980.6|8973.6|8984.6|8977.6|8974.6|8966.6|17
1620838200000|2021-05-12 16:50:00|8981.6|8974.6|8979.6|8972.6|8985.6|8978.6|8979.6|8972.6|8
1620838500000|2021-05-12 16:55:00|8978.6|8971.6|8981.6|8973.6|8982.6|8974.6|8976.6|8968.6|17
1620838800000|2021-05-12 17:00:00|8980.6|8972.6|8985.6|8978.6|8985.6|8979.6|8978.6|8969.6|15
1620839100000|2021-05-12 17:05:00|8987.6|8979.6|8986.6|8978.6|8989.6|8982.6|8982.6|8971.6|11
1620839400000|2021-05-12 17:10:00|8985.6|8976.6|8990.6|8982.6|8992.6|8985.6|8985.6|8976.6|5
1620839700000|2021-05-12 17:15:00|8989.6|8980.6|8986.6|8977.6|8990.6|8983.6|8985.6|8977.6|2
1620840000000|2021-05-12 17:20:00|8984.6|8976.6|8986.6|8977.6|8987.6|8978.6|8981.6|8973.6|0
1620840300000|2021-05-12 17:25:00|8984.6|8978.6|8982.6|8974.6|8989.6|8981.6|8979.6|8971.6|8
1620840600000|2021-05-12 17:30:00|8980.6|8973.6|8979.6|8971.6|8984.6|8976.6|8978.6|8971.6|1
1620840900000|2021-05-12 17:35:00|8980.6|8972.6|8987.6|8979.6|8991.6|8982.6|8979.6|8971.6|13
1620841200000|2021-05-12 17:40:00|8986.6|8978.6|8981.6|8973.6|8986.6|8978.6|8981.6|8972.6|2
1620841500000|2021-05-12 17:45:00|8982.6|8974.6|8983.6|8975.6|8983.6|8976.6|8980.6|8972.6|16
1620841800000|2021-05-12 17:50:00|8982.6|8974.6|8988.6|8979.6|8988.6|8979.6|8981.6|8973.6|3
1620842100000|2021-05-12 17:55:00|8987.6|8980.6|8993.9|8981.9|8994|8982.6|8985.6|8977.1|11
1620842400000|2021-05-12 18:00:00|8993.7|8981.7|8991.6|8979.6|8998.7|8986.7|8989.6|8977.6|0
1620842700000|2021-05-12 18:05:00|8991.5|8979.5|8987|8975|8994|8982|8987|8975|0
1620843000000|2021-05-12 18:10:00|8987.1|8975.1|8982.6|8970.6|8987.2|8975.2|8978|8966|0
1620843300000|2021-05-12 18:15:00|8982.5|8970.5|8984.7|8972.7|8984.8|8972.8|8979.7|8967.7|0
1620843600000|2021-05-12 18:20:00|8985.1|8973.1|8981.2|8969.2|8989.3|8977.3|8979.8|8967.8|0
1620843900000|2021-05-12 18:25:00|8981.3|8969.3|8982.4|8970.4|8987|8975|8979.9|8967.9|0
1620844200000|2021-05-12 18:30:00|8982.3|8970.3|8987.9|8975.9|8990.4|8978.4|8975.5|8963.5|0
1620844500000|2021-05-12 18:35:00|8988|8976|8986.1|8974.1|8991|8979|8980.9|8968.9|0
1620844800000|2021-05-12 18:40:00|8986|8974|8988.6|8976.6|8990.9|8978.9|8983.5|8971.5|0
1620845100000|2021-05-12 18:45:00|8988.5|8976.5|8997.5|8985.5|8997.6|8985.6|8983.9|8971.9|0
1620845400000|2021-05-12 18:50:00|8997.3|8985.3|8998|8986|9002.9|8990.9|8995.6|8983.6|0
1620845700000|2021-05-12 18:55:00|8998.1|8986.1|8993|8981|8999.1|8987.1|8992|8980|0
1620846000000|2021-05-12 19:00:00|8992.9|8980.9|8979.7|8967.7|8993|8981|8979.5|8967.5|0
1620846300000|2021-05-12 19:05:00|8980.7|8968.7|8983.8|8971.8|8983.9|8971.9|8976.8|8964.8|0
1620846600000|2021-05-12 19:10:00|8983.7|8971.7|8972|8960|8983.9|8971.9|8970|8958|0
1620846900000|2021-05-12 19:15:00|8972.1|8960.1|8969.2|8957.2|8976.7|8964.7|8969.1|8957.1|0
1620847200000|2021-05-12 19:20:00|8969.3|8957.3|8963.7|8951.7|8972|8960|8961.7|8949.7|0
1620847500000|2021-05-12 19:25:00|8963.6|8951.6|8963.3|8951.3|8968.7|8956.7|8959.6|8947.6|0
1620847800000|2021-05-12 19:30:00|8963.4|8951.4|8964.4|8952.4|8966.8|8954.8|8956.8|8944.8|0
1620848100000|2021-05-12 19:35:00|8964.3|8952.3|8960.4|8948.4|8965.3|8953.3|8952.8|8940.8|0
1620848400000|2021-05-12 19:40:00|8960.5|8948.5|8973.7|8961.7|8976.4|8964.4|8960.2|8948.2|0
1620848700000|2021-05-12 19:45:00|8973.6|8961.6|8973.4|8961.4|8981.2|8969.2|8969|8957|0
1620849000000|2021-05-12 19:50:00|8971.4|8959.4|8958.7|8946.7|8974.8|8962.8|8956.6|8944.6|0
1620849300000|2021-05-12 19:55:00|8958.9|8946.9|8975.2|8963.2|8981.4|8969.4|8958.7|8946.7|0
1620849600000|2021-05-12 20:00:00|8975.3|8963.3|8972.4|8960.4|8987.7|8975.7|8969.9|8957.9|0
1620849900000|2021-05-12 20:05:00|8972.5|8960.5|8967.4|8955.4|8977.9|8965.9|8966.5|8954.5|0
1620850200000|2021-05-12 20:10:00|8967.5|8955.5|8973.1|8961.1|8974.3|8962.3|8967|8955|0
1620850500000|2021-05-12 20:15:00|8972.7|8960.7|8974|8962|8974.6|8962.6|8972.7|8960.7|0
1620850800000|2021-05-12 20:20:00|8974.2|8962.2|8973|8961|8974.8|8962.8|8973|8961|0
1620851100000|2021-05-12 20:25:00|8972.5|8960.5|8973.4|8961.4|8973.8|8961.8|8971.7|8959.7|0
1620851400000|2021-05-12 20:30:00|8973.1|8961.1|8967.9|8955.9|8975.9|8963.9|8965.8|8953.8|0
1620851700000|2021-05-12 20:35:00|8968.4|8956.4|8964.9|8952.9|8970.4|8958.4|8964.9|8952.9|0
1620852000000|2021-05-12 20:40:00|8965|8953|8964.9|8952.9|8965.8|8953.8|8962.4|8950.4|0
1620852300000|2021-05-12 20:45:00|8965|8953|8965.5|8953.5|8965.5|8953.5|8963.3|8951.3|0
1620852600000|2021-05-12 20:50:00|8965.4|8953.4|8964.6|8952.6|8965.5|8953.5|8962.5|8950.5|0
1620852900000|2021-05-12 20:55:00|8964.5|8952.5|8964.7|8952.7|8966|8954|8963.4|8951.4|0
1620853200000|2021-05-12 21:00:00|8965.3|8953.3|8965.5|8953.5|8965.5|8953.5|8964.3|8952.3|0
1620853500000|2021-05-12 21:05:00|8965.3|8953.3|8963.7|8951.7|8965.3|8953.3|8963.7|8951.7|0
1620853800000|2021-05-12 21:10:00|8963.9|8951.9|8964.3|8952.3|8964.7|8952.7|8963.5|8951.5|0
1620854100000|2021-05-12 21:15:00|8964.5|8952.5|8962.3|8950.3|8964.7|8952.7|8962.1|8950.1|0
1620854400000|2021-05-12 21:20:00|8962.5|8950.5|8963.8|8951.8|8963.8|8951.8|8962.5|8950.5|0
1620854700000|2021-05-12 21:25:00|8964|8952|8963.8|8951.8|8965|8953|8963.4|8951.4|0
1620855000000|2021-05-12 21:30:00|8964.2|8952.2|8963|8951|8964.4|8952.4|8963|8951|0
1620855300000|2021-05-12 21:35:00|8963.2|8951.2|8962.5|8950.5|8963.2|8951.2|8961.7|8949.7|0
1620855600000|2021-05-12 21:40:00|8962.3|8950.3|8962.3|8950.3|8963.4|8951.4|8962.3|8950.3|0
1620855900000|2021-05-12 21:45:00|8962.5|8950.5|8964.8|8952.8|8964.8|8952.8|8962.5|8950.5|0
1620856200000|2021-05-12 21:50:00|8965|8953|8965.7|8953.7|8966.3|8954.3|8964.6|8952.6|0
1620856500000|2021-05-12 21:55:00|8965.5|8953.5|8968.4|8956.4|8969.4|8957.4|8965.5|8953.5|0
1620856800000|2021-05-12 22:00:00|8968.6|8956.6|8978.9|8966.9|8979|8967|8967.8|8955.8|0
1620857100000|2021-05-12 22:05:00|8978.1|8966.1|8981.7|8969.7|8984|8972|8978.1|8966.1|0
1620857400000|2021-05-12 22:10:00|8981.8|8969.8|8987.5|8975.5|8987.9|8975.9|8981.8|8969.8|0
1620857700000|2021-05-12 22:15:00|8987.4|8975.4|8994.1|8982.1|8995|8983|8987.2|8975.2|0
1620858000000|2021-05-12 22:20:00|8994.3|8982.3|8991.2|8979.2|8997.2|8985.2|8990.8|8978.8|0
1620858300000|2021-05-12 22:25:00|8990.8|8978.8|8994.9|8982.9|8997|8985|8990.8|8978.8|0
1620858600000|2021-05-12 22:30:00|8995.3|8983.3|8993.7|8981.7|8995.8|8983.8|8991.7|8979.7|0
1620858900000|2021-05-12 22:35:00|8994.2|8982.2|8992.6|8980.6|8995.1|8983.1|8992.6|8980.6|0
1620859200000|2021-05-12 22:40:00|8992.3|8980.3|8995.1|8983.1|8995.5|8983.5|8991.9|8979.9|0
1620859500000|2021-05-12 22:45:00|8995.5|8983.5|8996.5|8984.5|8996.7|8984.7|8994.9|8982.9|0
1620859800000|2021-05-12 22:50:00|8996.4|8984.4|8994.8|8982.8|8996.6|8984.6|8991.2|8979.2|0
1620860100000|2021-05-12 22:55:00|8994.6|8982.6|8996.2|8984.2|8997.3|8985.3|8994.3|8982.3|0
1620860400000|2021-05-12 23:00:00|8996.1|8984.1|8996.2|8984.2|8996.6|8984.6|8992.7|8980.7|0
1620860700000|2021-05-12 23:05:00|8996.4|8984.4|9001.2|8989.2|9001.6|8989.6|8996.2|8984.2|0
1620861000000|2021-05-12 23:10:00|9000.9|8988.9|9000.1|8988.1|9002.1|8990.1|8998.8|8986.8|0
1620861300000|2021-05-12 23:15:00|8999.9|8987.9|8997.5|8985.5|9000.8|8988.8|8997|8985|0
1620861600000|2021-05-12 23:20:00|8997.4|8985.4|8997.5|8985.5|8997.5|8985.5|8995|8983|0
1620861900000|2021-05-12 23:25:00|8997.9|8985.9|8996.5|8984.5|8999.5|8987.5|8995.6|8983.6|0
1620862200000|2021-05-12 23:30:00|8996.1|8984.1|8996.5|8984.5|8996.5|8984.5|8992|8980|0
1620862500000|2021-05-12 23:35:00|8996.1|8984.1|8995|8983|8996.5|8984.5|8994.5|8982.5|0
1620862800000|2021-05-12 23:40:00|8995.2|8983.2|8995.9|8983.9|8996.5|8984.5|8991.5|8979.5|0
1620863100000|2021-05-12 23:45:00|8996.5|8984.5|8994.3|8982.3|8997.5|8985.5|8993.6|8981.6|0
1620863400000|2021-05-12 23:50:00|8994.5|8982.5|8998.4|8986.4|8999.5|8987.5|8994|8982|0
1620863700000|2021-05-12 23:55:00|8998.8|8986.8|8999.5|8987.5|8999.5|8987.5|8998.4|8986.4|0
1620864000000|2021-05-13 00:00:00|8999.1|8987.1|8999.7|8987.7|9003.4|8991.4|8998.4|8986.4|0
1620864300000|2021-05-13 00:05:00|8999.2|8987.2|8986.5|8974.5|8999.5|8987.5|8986.5|8974.5|0
1620864600000|2021-05-13 00:10:00|8986.7|8974.7|8985.3|8973.3|8988.3|8976.3|8978.5|8966.5|0
1620864900000|2021-05-13 00:15:00|8984.8|8972.8|8985.5|8973.5|8987.7|8975.7|8971.7|8959.7|0
1620865200000|2021-05-13 00:20:00|8985.6|8973.6|8985.8|8973.8|8992.3|8980.3|8985.5|8973.5|0
1620865500000|2021-05-13 00:25:00|8986.6|8974.6|8985.7|8973.7|8988|8976|8983.5|8971.5|0
1620865800000|2021-05-13 00:30:00|8986.8|8974.8|8987.9|8975.9|8988|8976|8979.1|8967.1|0
1620866100000|2021-05-13 00:35:00|8986.8|8974.8|8985.7|8973.7|8990.2|8978.2|8981.3|8969.3|0
1620866400000|2021-05-13 00:40:00|8987.9|8975.9|8992.5|8980.5|8992.5|8980.5|8983.5|8971.5|0
1620866700000|2021-05-13 00:45:00|8992.6|8980.6|8990.4|8978.4|8994.7|8982.7|8990.3|8978.3|0
1620867000000|2021-05-13 00:50:00|8991.2|8979.2|8988|8976|8992.6|8980.6|8985.8|8973.8|0
1620867300000|2021-05-13 00:55:00|8988.1|8976.1|8988|8976|8990.3|8978.3|8983.6|8971.6|0
1620867600000|2021-05-13 01:00:00|8988.1|8976.1|8976.7|8964.7|8988.1|8976.1|8976.6|8964.6|0
1620867900000|2021-05-13 01:05:00|8977.5|8965.5|8978.8|8966.8|8983.3|8971.3|8976.6|8964.6|0
1620868200000|2021-05-13 01:10:00|8978|8966|8980.9|8968.9|8983.3|8971.3|8976.6|8964.6|0
1620868500000|2021-05-13 01:15:00|8979.8|8967.8|8985.6|8973.6|8990|8978|8978.6|8966.6|0
1620868800000|2021-05-13 01:20:00|8985.5|8973.5|8985.6|8973.6|8987.8|8975.8|8983.3|8971.3|0
1620869100000|2021-05-13 01:25:00|8985.7|8973.7|8987.9|8975.9|8990.1|8978.1|8983.4|8971.4|0
1620869400000|2021-05-13 01:30:00|8988.8|8976.8|8992.4|8980.4|8993.6|8981.6|8985.6|8973.6|0
1620869700000|2021-05-13 01:35:00|8992.5|8980.5|8990.1|8978.1|8993.6|8981.6|8987.8|8975.8|0
1620870000000|2021-05-13 01:40:00|8992.3|8980.3|8997|8985|8997|8985|8992.3|8980.3|0
1620870300000|2021-05-13 01:45:00|8996.9|8984.9|8992.4|8980.4|8996.9|8984.9|8990.1|8978.1|0
1620870600000|2021-05-13 01:50:00|8992.3|8980.3|8992.4|8980.4|8992.4|8980.4|8985.7|8973.7|0
1620870900000|2021-05-13 01:55:00|8992.3|8980.3|8994.6|8982.6|8994.7|8982.7|8987.9|8975.9|0
1620871200000|2021-05-13 02:00:00|8993.8|8981.8|8983.6|8971.6|8993.8|8981.8|8983.5|8971.5|0
1620871500000|2021-05-13 02:05:00|8984|8972|8985.7|8973.7|8990.3|8978.3|8981.3|8969.3|0
1620871800000|2021-05-13 02:10:00|8983.5|8971.5|8987.8|8975.8|8992.5|8980.5|8983.3|8971.3|0
1620872100000|2021-05-13 02:15:00|8987.4|8975.4|8987.8|8975.8|8991.1|8979.1|8985.6|8973.6|0
1620872400000|2021-05-13 02:20:00|8988.6|8976.6|8985.8|8973.8|8990|8978|8985.6|8973.6|0
1620872700000|2021-05-13 02:25:00|8986.6|8974.6|8985.8|8973.8|8990.2|8978.2|8985.7|8973.7|0
1620873000000|2021-05-13 02:30:00|8986.6|8974.6|8983.4|8971.4|8988.1|8976.1|8981.2|8969.2|0
1620873300000|2021-05-13 02:35:00|8982.3|8970.3|8985.7|8973.7|8987.9|8975.9|8981.1|8969.1|0
1620873600000|2021-05-13 02:40:00|8985.8|8973.8|8992.5|8980.5|8994.7|8982.7|8985.7|8973.7|0
1620873900000|2021-05-13 02:45:00|8993.3|8981.3|8990.2|8978.2|8994.7|8982.7|8987.9|8975.9|0
1620874200000|2021-05-13 02:50:00|8990.3|8978.3|8992.5|8980.5|8994.6|8982.6|8990.2|8978.2|0
1620874500000|2021-05-13 02:55:00|8991.6|8979.6|8990.2|8978.2|8992.5|8980.5|8988|8976|0
1620874800000|2021-05-13 03:00:00|8990.3|8978.3|8994.8|8982.8|8994.8|8982.8|8988.1|8976.1|0
1620875100000|2021-05-13 03:05:00|8997|8985|8994.7|8982.7|8997|8985|8992.5|8980.5|0
1620875400000|2021-05-13 03:10:00|8993.9|8981.9|8994.8|8982.8|8997.1|8985.1|8990.3|8978.3|0
1620875700000|2021-05-13 03:15:00|8994.9|8982.9|8990.2|8978.2|8994.9|8982.9|8990.2|8978.2|0
1620876000000|2021-05-13 03:20:00|8990.3|8978.3|8988|8976|8990.3|8978.3|8985.8|8973.8|0
1620876300000|2021-05-13 03:25:00|8987.2|8975.2|8988.1|8976.1|8990.3|8978.3|8985.8|8973.8|0
1620876600000|2021-05-13 03:30:00|8988.9|8976.9|8991.4|8979.4|8994.8|8982.8|8985.9|8973.9|0
1620876900000|2021-05-13 03:35:00|8991|8979|8985.8|8973.8|8992.5|8980.5|8985.8|8973.8|0
1620877200000|2021-05-13 03:40:00|8985.9|8973.9|8983.6|8971.6|8988|8976|8981.3|8969.3|0
1620877500000|2021-05-13 03:45:00|8983.5|8971.5|8981.3|8969.3|8984.7|8972.7|8981.3|8969.3|0
1620877800000|2021-05-13 03:50:00|8981.2|8969.2|8981.3|8969.3|8985.7|8973.7|8979.1|8967.1|0
1620878100000|2021-05-13 03:55:00|8981.2|8969.2|8983.9|8971.9|8983.9|8971.9|8979.1|8967.1|0
1620878400000|2021-05-13 04:00:00|8983.4|8971.4|8986.1|8974.1|8988.4|8976.4|8981.7|8969.7|0
1620878700000|2021-05-13 04:05:00|8986.2|8974.2|8986.1|8974.1|8988.4|8976.4|8986.1|8974.1|0
1620879000000|2021-05-13 04:10:00|8986.2|8974.2|8983.9|8971.9|8986.2|8974.2|8981.6|8969.6|0
1620879300000|2021-05-13 04:15:00|8984|8972|8984|8972|8986.2|8974.2|8981.7|8969.7|0
1620879600000|2021-05-13 04:20:00|8983.9|8971.9|8979.5|8967.5|8984|8972|8979.4|8967.4|0
1620879900000|2021-05-13 04:25:00|8980.3|8968.3|8983.9|8971.9|8983.9|8971.9|8979.4|8967.4|0
1620880200000|2021-05-13 04:30:00|8983.5|8971.5|8984.1|8972.1|8984.1|8972.1|8981.7|8969.7|0
1620880500000|2021-05-13 04:35:00|8984|8972|8979.6|8967.6|8984.1|8972.1|8979.6|8967.6|0
1620880800000|2021-05-13 04:40:00|8978.8|8966.8|8975.2|8963.2|8978.8|8966.8|8975.1|8963.1|0
1620881100000|2021-05-13 04:45:00|8975.6|8963.6|8974.5|8962.5|8979.6|8967.6|8973|8961|0
1620881400000|2021-05-13 04:50:00|8974.6|8962.6|8979|8967|8979|8967|8974.5|8962.5|0
1620881700000|2021-05-13 04:55:00|8978.9|8966.9|8979|8967|8979.1|8967.1|8976.8|8964.8|0
1620882000000|2021-05-13 05:00:00|8976.9|8964.9|8979|8967|8981.3|8969.3|8976.8|8964.8|0
1620882300000|2021-05-13 05:05:00|8978.9|8966.9|8974.7|8962.7|8978.9|8966.9|8972.4|8960.4|0
1620882600000|2021-05-13 05:10:00|8974.6|8962.6|8972.3|8960.3|8974.7|8962.7|8972.3|8960.3|0
1620882900000|2021-05-13 05:15:00|8973.2|8961.2|8970|8958|8974.5|8962.5|8967.7|8955.7|0
1620883200000|2021-05-13 05:20:00|8969.2|8957.2|8958.8|8946.8|8970|8958|8958.8|8946.8|0
1620883500000|2021-05-13 05:25:00|8958.9|8946.9|8956.4|8944.4|8961.1|8949.1|8954|8942|0
1620883800000|2021-05-13 05:30:00|8956.5|8944.5|8967.7|8955.7|8970|8958|8956.5|8944.5|0
1620884100000|2021-05-13 05:35:00|8967.6|8955.6|8972.2|8960.2|8972.2|8960.2|8965.4|8953.4|0
1620884400000|2021-05-13 05:40:00|8972.1|8960.1|8963.1|8951.1|8972.2|8960.2|8960.9|8948.9|0
1620884700000|2021-05-13 05:45:00|8962.7|8950.7|8950.3|8938.3|8963.2|8951.2|8947.7|8935.7|0
1620885000000|2021-05-13 05:50:00|8951|8939|8949.7|8937.7|8952.1|8940.1|8945.2|8933.2|0
1620885300000|2021-05-13 05:55:00|8948.9|8936.9|8951.8|8939.8|8953|8941|8947.4|8935.4|0
1620885600000|2021-05-13 06:00:00|8952.6|8940.6|8941.6|8936.6|8958.9|8946.9|8939.6|8934.6|84
1620885900000|2021-05-13 06:05:00|8942.1|8937.1|8948.6|8943.6|8951.1|8946.1|8938.6|8933.6|24
1620886200000|2021-05-13 06:10:00|8948.1|8943.1|8948.6|8943.6|8955.6|8950.6|8947.6|8942.6|32
1620886500000|2021-05-13 06:15:00|8948.1|8943.1|8938.6|8933.6|8948.6|8943.6|8938.6|8933.6|20
1620886800000|2021-05-13 06:20:00|8938.1|8933.1|8938.1|8933.1|8945.6|8940.6|8936.6|8931.6|12
1620887100000|2021-05-13 06:25:00|8937.6|8932.6|8935.1|8930.1|8939.1|8934.1|8933.6|8928.6|10
1620887400000|2021-05-13 06:30:00|8934.6|8929.6|8935.6|8930.6|8940.1|8935.1|8933.6|8928.6|28
1620887700000|2021-05-13 06:35:00|8935.1|8930.1|8933.6|8928.6|8935.1|8930.1|8928.1|8923.1|17
1620888000000|2021-05-13 06:40:00|8934.1|8929.1|8935.6|8930.6|8939.1|8934.1|8932.1|8927.1|26
1620888300000|2021-05-13 06:45:00|8934.6|8929.6|8933.1|8928.1|8936.6|8931.6|8932.6|8927.6|9
1620888600000|2021-05-13 06:50:00|8932.6|8927.6|8941.6|8936.6|8941.6|8936.6|8932.1|8927.1|18
1620888900000|2021-05-13 06:55:00|8940.1|8935.1|8939.1|8934.1|8941.1|8936.1|8928.6|8923.6|54
1620889200000|2021-05-13 07:00:00|8939.6|8934.6|8903.6|8898.6|8939.6|8934.6|8895.6|8890.6|626
1620889500000|2021-05-13 07:05:00|8905.6|8900.6|8923.6|8918.6|8924.6|8919.6|8902.6|8897.6|423
1620889800000|2021-05-13 07:10:00|8923.1|8918.1|8927.6|8922.6|8935.6|8930.6|8919.6|8914.6|254
1620890100000|2021-05-13 07:15:00|8928.1|8923.1|8923.1|8918.1|8931.6|8926.6|8915.1|8910.1|224
1620890400000|2021-05-13 07:20:00|8922.6|8917.6|8914.6|8909.6|8936.6|8931.6|8913.6|8908.6|234
1620890700000|2021-05-13 07:25:00|8914.1|8909.1|8904.6|8899.6|8917.1|8912.1|8900.6|8895.6|191
1620891000000|2021-05-13 07:30:00|8904.1|8899.1|8915.1|8910.1|8920.1|8915.1|8890.6|8885.6|191
1620891300000|2021-05-13 07:35:00|8914.6|8909.6|8903.6|8898.6|8918.6|8913.6|8903.1|8898.1|101
1620891600000|2021-05-13 07:40:00|8905.7|8900.7|8894.2|8889.2|8906.2|8901.2|8891.7|8886.7|175
1620891900000|2021-05-13 07:45:00|8893.7|8888.7|8890.7|8885.7|8903.2|8898.2|8887.7|8882.7|179
1620892200000|2021-05-13 07:50:00|8890.2|8885.2|8883.7|8878.7|8891.7|8886.7|8875.7|8870.7|188
1620892500000|2021-05-13 07:55:00|8883.2|8878.2|8883.7|8878.7|8894.7|8889.7|8879.7|8874.7|129
1620892800000|2021-05-13 08:00:00|8883.2|8878.2|8865.2|8860.2|8883.7|8878.7|8859.2|8854.2|298
1620893100000|2021-05-13 08:05:00|8865.7|8860.7|8859.7|8854.7|8879.2|8874.2|8859.7|8854.7|165
1620893400000|2021-05-13 08:10:00|8859.2|8854.2|8852.7|8847.7|8859.7|8854.7|8848.7|8843.7|223
1620893700000|2021-05-13 08:15:00|8853.2|8848.2|8845.2|8840.2|8857.7|8852.7|8845.2|8840.2|170
1620894000000|2021-05-13 08:20:00|8844.7|8839.7|8859.7|8854.7|8860.7|8855.7|8840.7|8835.7|125
1620894300000|2021-05-13 08:25:00|8859.2|8854.2|8836.7|8831.7|8859.2|8854.2|8835.7|8830.7|175
1620894600000|2021-05-13 08:30:00|8836.2|8831.2|8828.7|8823.7|8836.7|8831.7|8823.7|8818.7|171
1620894900000|2021-05-13 08:35:00|8828.2|8823.2|8832.2|8827.2|8834.7|8829.7|8824.2|8819.2|144
1620895200000|2021-05-13 08:40:00|8831.7|8826.7|8831.7|8826.7|8833.2|8828.2|8820.2|8815.2|192
1620895500000|2021-05-13 08:45:00|8831.2|8826.2|8808.2|8803.2|8832.7|8827.7|8807.2|8802.2|215
1620895800000|2021-05-13 08:50:00|8807.7|8802.7|8821.2|8816.2|8822.7|8817.7|8806.7|8801.7|118
1620896100000|2021-05-13 08:55:00|8820.7|8815.7|8838.7|8833.7|8844.2|8839.2|8819.7|8814.7|152
1620896400000|2021-05-13 09:00:00|8839.7|8834.7|8866.7|8861.7|8869.2|8864.2|8839.7|8834.7|197
1620896700000|2021-05-13 09:05:00|8866.2|8861.2|8851.2|8846.2|8867.7|8862.7|8847.7|8842.7|147
1620897000000|2021-05-13 09:10:00|8851.7|8846.7|8841.2|8836.2|8853.7|8848.7|8841.2|8836.2|115
1620897300000|2021-05-13 09:15:00|8841.7|8836.7|8840.7|8835.7|8841.7|8836.7|8830.2|8825.2|96
1620897600000|2021-05-13 09:20:00|8841.2|8836.2|8850.7|8845.7|8853.7|8848.7|8839.7|8834.7|88
1620897900000|2021-05-13 09:25:00|8851.2|8846.2|8840.7|8835.7|8854.7|8849.7|8840.2|8835.2|28
1620898200000|2021-05-13 09:30:00|8841.2|8836.2|8837.7|8832.7|8846.7|8841.7|8834.7|8829.7|45
1620898500000|2021-05-13 09:35:00|8838.2|8833.2|8836.7|8831.7|8840.7|8835.7|8834.2|8829.2|38
1620898800000|2021-05-13 09:40:00|8837.2|8832.2|8839.7|8834.7|8841.7|8836.7|8834.7|8829.7|49
1620899100000|2021-05-13 09:45:00|8840.7|8835.7|8828.7|8823.7|8842.2|8837.2|8828.2|8823.2|78
1620899400000|2021-05-13 09:50:00|8829.2|8824.2|8843.2|8838.2|8845.7|8840.7|8828.2|8823.2|56
1620899700000|2021-05-13 09:55:00|8842.7|8837.7|8840.7|8835.7|8850.2|8845.2|8837.7|8832.7|35
1620900000000|2021-05-13 10:00:00|8841.7|8836.7|8835.7|8830.7|8846.7|8841.7|8834.2|8829.2|63
1620900300000|2021-05-13 10:05:00|8836.2|8831.2|8837.2|8832.2|8838.2|8833.2|8826.2|8821.2|35
1620900600000|2021-05-13 10:10:00|8837.7|8832.7|8848.7|8843.7|8850.2|8845.2|8834.2|8829.2|83
1620900900000|2021-05-13 10:15:00|8848.2|8843.2|8854.2|8849.2|8855.7|8850.7|8847.7|8842.7|50
1620901200000|2021-05-13 10:20:00|8854.7|8849.7|8848.2|8843.2|8855.7|8850.7|8845.7|8840.7|85
1620901500000|2021-05-13 10:25:00|8847.7|8842.7|8849.2|8844.2|8854.2|8849.2|8843.7|8838.7|66
1620901800000|2021-05-13 10:30:00|8849.7|8844.7|8845.7|8840.7|8852.2|8847.2|8845.2|8840.2|49
1620902100000|2021-05-13 10:35:00|8846.2|8841.2|8850.7|8845.7|8851.7|8846.7|8842.7|8837.7|16
1620902400000|2021-05-13 10:40:00|8850.2|8845.2|8843.7|8838.7|8850.2|8845.2|8841.7|8836.7|35
1620902700000|2021-05-13 10:45:00|8843.2|8838.2|8838.7|8833.7|8849.2|8844.2|8838.7|8833.7|39
1620903000000|2021-05-13 10:50:00|8839.2|8834.2|8841.7|8836.7|8843.7|8838.7|8833.7|8828.7|28
1620903300000|2021-05-13 10:55:00|8842.2|8837.2|8851.2|8846.2|8853.7|8848.7|8841.2|8836.2|29
1620903600000|2021-05-13 11:00:00|8850.7|8845.7|8850.7|8845.7|8853.7|8848.7|8846.2|8841.2|71
1620903900000|2021-05-13 11:05:00|8850.2|8845.2|8848.2|8843.2|8851.7|8846.7|8844.7|8839.7|34
1620904200000|2021-05-13 11:10:00|8848.7|8843.7|8844.7|8839.7|8853.7|8848.7|8843.2|8838.2|30
1620904500000|2021-05-13 11:15:00|8844.2|8839.2|8843.7|8838.7|8848.7|8843.7|8840.2|8835.2|48
1620904800000|2021-05-13 11:20:00|8843.2|8838.2|8849.7|8844.7|8853.2|8848.2|8839.7|8834.7|84
1620905100000|2021-05-13 11:25:00|8849.2|8844.2|8858.2|8853.2|8859.2|8854.2|8848.7|8843.7|49
1620905400000|2021-05-13 11:30:00|8858.7|8853.7|8866.2|8861.2|8866.2|8861.2|8855.7|8850.7|78
1620905700000|2021-05-13 11:35:00|8865.7|8860.7|8863.2|8858.2|8872.2|8867.2|8862.2|8857.2|100
1620906000000|2021-05-13 11:40:00|8863.4|8858.4|8870.9|8865.9|8871.4|8866.4|8863.4|8858.4|66
1620906300000|2021-05-13 11:45:00|8870.4|8865.4|8869.4|8864.4|8873.4|8868.4|8865.4|8860.4|41
1620906600000|2021-05-13 11:50:00|8868.9|8863.9|8870.4|8865.4|8870.4|8865.4|8863.4|8858.4|51
1620906900000|2021-05-13 11:55:00|8870.9|8865.9|8870.9|8865.9|8878.9|8873.9|8869.9|8864.9|80
1620907200000|2021-05-13 12:00:00|8870.4|8865.4|8881.4|8876.4|8882.9|8877.9|8868.4|8863.4|72
1620907500000|2021-05-13 12:05:00|8881.9|8876.9|8887.9|8882.9|8889.4|8884.4|8876.9|8871.9|91
1620907800000|2021-05-13 12:10:00|8888.4|8883.4|8890.4|8885.4|8891.9|8886.9|8883.9|8878.9|88
1620908100000|2021-05-13 12:15:00|8890.9|8885.9|8888.9|8883.9|8894.4|8889.4|8887.9|8882.9|53
1620908400000|2021-05-13 12:20:00|8889.4|8884.4|8900.4|8895.4|8905.4|8900.4|8888.4|8883.4|130
1620908700000|2021-05-13 12:25:00|8900.9|8895.9|8900.9|8895.9|8906.4|8901.4|8900.4|8895.4|62
1620909000000|2021-05-13 12:30:00|8901.4|8896.4|8903.4|8898.4|8917.9|8912.9|8894.4|8889.4|252
1620909300000|2021-05-13 12:35:00|8902.9|8897.9|8904.9|8899.9|8919.4|8914.4|8902.9|8897.9|131
1620909600000|2021-05-13 12:40:00|8904.4|8899.4|8909.4|8904.4|8912.4|8907.4|8903.9|8898.9|37
1620909900000|2021-05-13 12:45:00|8909.9|8904.9|8911.4|8906.4|8911.9|8906.9|8905.9|8900.9|64
1620910200000|2021-05-13 12:50:00|8912.4|8907.4|8908.9|8903.9|8917.4|8912.4|8906.9|8901.9|77
1620910500000|2021-05-13 12:55:00|8909.4|8904.4|8910.9|8905.9|8911.9|8906.9|8906.4|8901.4|53
1620910800000|2021-05-13 13:00:00|8911.4|8906.4|8913.4|8908.4|8918.9|8913.9|8909.9|8904.9|122
1620911100000|2021-05-13 13:05:00|8913.9|8908.9|8926.9|8921.9|8928.9|8923.9|8912.9|8907.9|134
1620911400000|2021-05-13 13:10:00|8927.4|8922.4|8915.9|8910.9|8927.4|8922.4|8914.9|8909.9|95
1620911700000|2021-05-13 13:15:00|8915.4|8910.4|8913.9|8908.9|8919.4|8914.4|8913.9|8908.9|51
1620912000000|2021-05-13 13:20:00|8914.4|8909.4|8921.9|8916.9|8922.4|8917.4|8913.9|8908.9|85
1620912300000|2021-05-13 13:25:00|8921.4|8916.4|8924.9|8919.9|8929.4|8924.4|8919.9|8914.9|156
1620912600000|2021-05-13 13:30:00|8924.4|8919.4|8944.4|8939.4|8944.9|8939.9|8917.9|8912.9|216
1620912900000|2021-05-13 13:35:00|8944.9|8939.9|8945.9|8940.9|8950.9|8945.9|8943.4|8938.4|246
1620913200000|2021-05-13 13:40:00|8946.4|8941.4|8947.9|8942.9|8956.9|8951.9|8945.9|8940.9|215
1620913500000|2021-05-13 13:45:00|8948.4|8943.4|8952.9|8947.9|8964.4|8959.4|8948.4|8943.4|263
1620913800000|2021-05-13 13:50:00|8952.4|8947.4|8975.4|8970.4|8977.9|8972.9|8952.4|8947.4|201
1620914100000|2021-05-13 13:55:00|8976.4|8971.4|8970.4|8965.4|8980.4|8975.4|8969.4|8964.4|137
1620914400000|2021-05-13 14:00:00|8971.4|8966.4|8982.4|8977.4|8983.9|8978.9|8971.4|8966.4|129
1620914700000|2021-05-13 14:05:00|8982.9|8977.9|8968.9|8963.9|8988.4|8983.4|8968.4|8963.4|153
1620915000000|2021-05-13 14:10:00|8967.7|8962.7|8975.2|8970.2|8978.2|8973.2|8967.7|8962.7|197
1620915300000|2021-05-13 14:15:00|8976.2|8971.2|8962.2|8957.2|8980.2|8975.2|8962.2|8957.2|184
1620915600000|2021-05-13 14:20:00|8960.7|8955.7|8971.7|8966.7|8974.2|8969.2|8958.2|8953.2|252
1620915900000|2021-05-13 14:25:00|8971.2|8966.2|8974.2|8969.2|8974.2|8969.2|8961.2|8956.2|183
1620916200000|2021-05-13 14:30:00|8973.2|8968.2|8972.2|8967.2|8977.2|8972.2|8970.7|8965.7|88
1620916500000|2021-05-13 14:35:00|8971.7|8966.7|8975.2|8970.2|8979.2|8974.2|8971.7|8966.7|87
1620916800000|2021-05-13 14:40:00|8974.7|8969.7|8974.2|8969.2|8977.7|8972.7|8971.7|8966.7|113
1620917100000|2021-05-13 14:45:00|8975.2|8970.2|8974.2|8969.2|8979.7|8974.7|8971.7|8966.7|94
1620917400000|2021-05-13 14:50:00|8974.7|8969.7|8983.7|8978.7|8985.7|8980.7|8972.7|8967.7|71
1620917700000|2021-05-13 14:55:00|8984.2|8979.2|8983.7|8978.7|8989.2|8984.2|8983.2|8978.2|102
1620918000000|2021-05-13 15:00:00|8984.2|8979.2|8987.7|8982.7|8989.2|8984.2|8983.2|8978.2|151
1620918300000|2021-05-13 15:05:00|8988.2|8983.2|8975.2|8970.2|8989.2|8984.2|8974.2|8969.2|112
1620918600000|2021-05-13 15:10:00|8975.7|8970.7|8980.7|8975.7|8983.2|8978.2|8975.7|8970.7|161
1620918900000|2021-05-13 15:15:00|8981.2|8976.2|8989.2|8984.2|8991.7|8986.7|8980.2|8975.2|200
1620919200000|2021-05-13 15:20:00|8988.2|8983.2|8989.2|8984.2|8992.7|8987.7|8986.7|8981.7|220
1620919500000|2021-05-13 15:25:00|8988.7|8983.7|8966.2|8961.2|8988.7|8983.7|8964.2|8959.2|304
1620919800000|2021-05-13 15:30:00|8967.2|8960.2|8967.2|8961.2|8969.2|8963.2|8962.2|8955.2|523
1620920100000|2021-05-13 15:35:00|8968.2|8962.2|8984.2|8977.2|8986.2|8979.2|8967.2|8961.2|146
1620920400000|2021-05-13 15:40:00|8983.2|8976.2|8964.2|8957.2|8984.2|8977.2|8964.2|8956.2|52
1620920700000|2021-05-13 15:45:00|8963.2|8958.2|8969.2|8963.2|8970.2|8963.2|8959.2|8952.2|71
1620921000000|2021-05-13 15:50:00|8968.2|8962.2|8971.2|8964.2|8972.2|8966.2|8967.2|8960.2|40
1620921300000|2021-05-13 15:55:00|8970.2|8965.2|8964.2|8957.2|8972.2|8966.2|8961.2|8955.2|44
1620921600000|2021-05-13 16:00:00|8965.2|8958.2|8967.2|8960.2|8972.2|8966.2|8960.2|8954.2|21
1620921900000|2021-05-13 16:05:00|8966.2|8961.2|8970.2|8963.2|8971.2|8964.2|8965.2|8959.2|25
1620922200000|2021-05-13 16:10:00|8971.2|8964.2|8977.2|8970.2|8978.2|8971.2|8971.2|8964.2|13
1620922500000|2021-05-13 16:15:00|8978.2|8971.2|8972.2|8965.2|8981.2|8975.2|8972.2|8965.2|29
1620922800000|2021-05-13 16:20:00|8973.2|8966.2|8966.2|8959.2|8973.2|8966.2|8966.2|8959.2|11
1620923100000|2021-05-13 16:25:00|8967.2|8960.2|8973.2|8965.2|8974.2|8967.2|8966.2|8959.2|17
1620923400000|2021-05-13 16:30:00|8974.2|8966.2|8980.2|8974.2|8980.2|8974.2|8973.2|8966.2|16
1620923700000|2021-05-13 16:35:00|8979.2|8973.2|8975.2|8969.2|8980.2|8974.2|8975.2|8969.2|13
1620924000000|2021-05-13 16:40:00|8976.2|8970.2|8978.2|8972.2|8980.2|8974.2|8973.2|8967.2|34
1620924300000|2021-05-13 16:45:00|8979.2|8973.2|8984.2|8977.2|8984.2|8978.2|8978.2|8972.2|18
1620924600000|2021-05-13 16:50:00|8983.2|8978.2|8981.2|8974.2|8984.2|8978.2|8977.2|8971.2|47
1620924900000|2021-05-13 16:55:00|8982.2|8975.2|8970.2|8963.2|8982.2|8975.2|8965.2|8957.2|35
1620925200000|2021-05-13 17:00:00|8971.2|8964.2|8976.2|8969.2|8976.2|8969.2|8967.2|8960.2|29
1620925500000|2021-05-13 17:05:00|8978.2|8970.2|8976.2|8969.2|8978.2|8971.2|8969.2|8961.2|9
1620925800000|2021-05-13 17:10:00|8975.2|8967.2|8978.2|8971.2|8980.2|8973.2|8973.2|8966.2|5
1620926100000|2021-05-13 17:15:00|8979.2|8970.2|8973.2|8966.2|8982.2|8975.2|8973.2|8966.2|9
1620926400000|2021-05-13 17:20:00|8974.2|8965.2|8962.2|8955.2|8974.2|8965.2|8962.2|8955.2|26
1620926700000|2021-05-13 17:25:00|8961.2|8956.2|8966.2|8958.2|8968.2|8961.2|8958.2|8952.2|8
1620927000000|2021-05-13 17:30:00|8965.2|8959.2|8954.2|8947.2|8970.2|8963.2|8954.2|8947.2|31
1620927300000|2021-05-13 17:35:00|8955.2|8949.2|8956.2|8948.2|8959.2|8952.2|8952.2|8946.2|10
1620927600000|2021-05-13 17:40:00|8957.2|8949.2|8962.2|8954.2|8962.2|8954.2|8955.2|8947.2|7
1620927900000|2021-05-13 17:45:00|8961.2|8953.2|8954.2|8946.2|8963.2|8956.2|8952.2|8946.2|6
1620928200000|2021-05-13 17:50:00|8956.2|8947.2|8965.2|8956.2|8965.2|8956.2|8954.2|8946.2|9
1620928500000|2021-05-13 17:55:00|8964.2|8957.2|8968.8|8956.8|8969.2|8962.2|8963.2|8956.8|14
1620928800000|2021-05-13 18:00:00|8968.7|8956.7|8981.1|8969.1|8983.6|8971.6|8966.8|8954.8|0
1620929100000|2021-05-13 18:05:00|8981.2|8969.2|8984.7|8972.7|8993.4|8981.4|8979.2|8967.2|0
1620929400000|2021-05-13 18:10:00|8984.8|8972.8|8987.6|8975.6|8994|8982|8984.7|8972.7|0
1620929700000|2021-05-13 18:15:00|8987.7|8975.7|8985.2|8973.2|8989.9|8977.9|8984.7|8972.7|0
1620930000000|2021-05-13 18:20:00|8985.1|8973.1|8992.4|8980.4|8996.6|8984.6|8985.1|8973.1|0
1620930300000|2021-05-13 18:25:00|8992.3|8980.3|8995.2|8983.2|8997.3|8985.3|8987.8|8975.8|0
1620930600000|2021-05-13 18:30:00|8997.1|8985.1|8997.2|8985.2|8997.4|8985.4|8990.2|8978.2|0
1620930900000|2021-05-13 18:35:00|8997.3|8985.3|9001.3|8989.3|9005.6|8993.6|8997.2|8985.2|0
1620931200000|2021-05-13 18:40:00|9001.4|8989.4|9005.7|8993.7|9006.1|8994.1|8998.9|8986.9|0
1620931500000|2021-05-13 18:45:00|9005.6|8993.6|9001.3|8989.3|9005.8|8993.8|8998.6|8986.6|0
1620931800000|2021-05-13 18:50:00|9001.2|8989.2|9001.2|8989.2|9003.5|8991.5|8996.2|8984.2|0
1620932100000|2021-05-13 18:55:00|9001.3|8989.3|8996.4|8984.4|9003.4|8991.4|8996.4|8984.4|0
1620932400000|2021-05-13 19:00:00|8996.5|8984.5|9001|8989|9010.1|8998.1|8996.3|8984.3|0
1620932700000|2021-05-13 19:05:00|9001.2|8989.2|9012|9000|9012|9000|9001.1|8989.1|0
1620933000000|2021-05-13 19:10:00|9012.1|9000.1|9000.4|8988.4|9012.2|9000.2|8997.9|8985.9|0
1620933300000|2021-05-13 19:15:00|9000.5|8988.5|9000.5|8988.5|9007.2|8995.2|8998.3|8986.3|0
1620933600000|2021-05-13 19:20:00|9000.7|8988.7|9002.6|8990.6|9002.9|8990.9|8993.6|8981.6|0
1620933900000|2021-05-13 19:25:00|9002.7|8990.7|9005.6|8993.6|9009.7|8997.7|9000.6|8988.6|0
1620934200000|2021-05-13 19:30:00|9005.5|8993.5|9007.7|8995.7|9011|8999|9005.5|8993.5|0
1620934500000|2021-05-13 19:35:00|9007.6|8995.6|9011.9|8999.9|9014.1|9002.1|9005.2|8993.2|0
1620934800000|2021-05-13 19:40:00|9011.8|8999.8|9017.7|9005.7|9018|9006|9009.5|8997.5|0
1620935100000|2021-05-13 19:45:00|9017.6|9005.6|9016.9|9004.9|9019.7|9007.7|9012.6|9000.6|0
1620935400000|2021-05-13 19:50:00|9017|9005|9006.7|8994.7|9017|9005|9006.5|8994.5|0
1620935700000|2021-05-13 19:55:00|9006.6|8994.6|8996.5|8984.5|9006.7|8994.7|8996.2|8984.2|0
1620936000000|2021-05-13 20:00:00|8996.4|8984.4|8992.1|8980.1|8997.1|8985.1|8988.3|8976.3|0
1620936300000|2021-05-13 20:05:00|8991.9|8979.9|8990.5|8978.5|8995.9|8983.9|8987.1|8975.1|0
1620936600000|2021-05-13 20:10:00|8990.9|8978.9|8991.9|8979.9|8995.9|8983.9|8990|8978|0
1620936900000|2021-05-13 20:15:00|8992.7|8980.7|8991.7|8979.7|8993.5|8981.5|8991.3|8979.3|0
1620937200000|2021-05-13 20:20:00|8991.9|8979.9|8992.5|8980.5|8992.5|8980.5|8991.7|8979.7|0
1620937500000|2021-05-13 20:25:00|8992.3|8980.3|8992.9|8980.9|8992.9|8980.9|8991|8979|0
1620937800000|2021-05-13 20:30:00|8992.5|8980.5|8996.6|8984.6|8996.6|8984.6|8992.1|8980.1|0
1620938100000|2021-05-13 20:35:00|8996.1|8984.1|8995|8983|8996.1|8984.1|8993.7|8981.7|0
1620938400000|2021-05-13 20:40:00|8995.1|8983.1|8998.4|8986.4|8998.4|8986.4|8995.1|8983.1|0
1620938700000|2021-05-13 20:45:00|8998|8986|9000.9|8988.9|9002.5|8990.5|8997.5|8985.5|0
1620939000000|2021-05-13 20:50:00|9000.5|8988.5|9000.9|8988.9|9002.5|8990.5|9000|8988|0
1620939300000|2021-05-13 20:55:00|9001|8989|9004.6|8992.6|9005.9|8993.9|9000.5|8988.5|0
1620939600000|2021-05-13 21:00:00|9004|8992|9006|8994|9006|8994|9004|8992|0
1620939900000|2021-05-13 21:05:00|9005.8|8993.8|9006.7|8994.7|9006.9|8994.9|9005.8|8993.8|0
1620940200000|2021-05-13 21:10:00|9006.5|8994.5|9006.1|8994.1|9006.5|8994.5|9005.7|8993.7|0
1620940500000|2021-05-13 21:15:00|9006.3|8994.3|9006.9|8994.9|9007.4|8995.4|9005.9|8993.9|0
1620940800000|2021-05-13 21:20:00|9006.3|8994.3|9006.7|8994.7|9007.6|8995.6|9005.9|8993.9|0
1620941100000|2021-05-13 21:25:00|9006.5|8994.5|9004.1|8992.1|9006.9|8994.9|9004.1|8992.1|0
1620941400000|2021-05-13 21:30:00|9003.9|8991.9|9004.1|8992.1|9004.5|8992.5|9003.6|8991.6|0
1620941700000|2021-05-13 21:35:00|9004.3|8992.3|9004.7|8992.7|9004.9|8992.9|9003.4|8991.4|0
1620942000000|2021-05-13 21:40:00|9004.5|8992.5|9004.1|8992.1|9005.7|8993.7|9003.4|8991.4|0
1620942300000|2021-05-13 21:45:00|9004.3|8992.3|9004.3|8992.3|9004.5|8992.5|9003.6|8991.6|0
1620942600000|2021-05-13 21:50:00|9003.6|8991.6|9004.3|8992.3|9004.3|8992.3|9003.6|8991.6|0
1620942900000|2021-05-13 21:55:00|9004.5|8992.5|9006.1|8994.1|9006.5|8994.5|9004.3|8992.3|0
1620943200000|2021-05-13 22:00:00|9006.4|8994.4|9006.9|8994.9|9008.6|8996.6|9002.8|8990.8|0
1620943500000|2021-05-13 22:05:00|9007.1|8995.1|9007.3|8995.3|9007.3|8995.3|9006|8994|0
1620943800000|2021-05-13 22:10:00|9007.1|8995.1|9005.5|8993.5|9007.1|8995.1|9004.4|8992.4|0
1620944100000|2021-05-13 22:15:00|9006|8994|9005.9|8993.9|9007.3|8995.3|9005.9|8993.9|0
1620944400000|2021-05-13 22:20:00|9005.8|8993.8|9001.8|8989.8|9005.9|8993.9|9001.8|8989.8|0
1620944700000|2021-05-13 22:25:00|9001.6|8989.6|9000.4|8988.4|9001.8|8989.8|9000|8988|0
1620945000000|2021-05-13 22:30:00|9000.5|8988.5|9001.8|8989.8|9002.5|8990.5|9000|8988|0
1620945300000|2021-05-13 22:35:00|9001.7|8989.7|9000.9|8988.9|9001.8|8989.8|9000.4|8988.4|0
1620945600000|2021-05-13 22:40:00|9000.6|8988.6|9002.9|8990.9|9002.9|8990.9|9000.4|8988.4|0
1620945900000|2021-05-13 22:45:00|9003.1|8991.1|9003.7|8991.7|9003.8|8991.8|9002.9|8990.9|0
1620946200000|2021-05-13 22:50:00|9003.6|8991.6|9006.6|8994.6|9006.6|8994.6|9002.8|8990.8|0
1620946500000|2021-05-13 22:55:00|9006.5|8994.5|9003.3|8991.3|9006.5|8994.5|9002.9|8990.9|0
1620946800000|2021-05-13 23:00:00|9003.5|8991.5|9002.2|8990.2|9003.8|8991.8|9002.2|8990.2|0
1620947100000|2021-05-13 23:05:00|9002.9|8990.9|9002.1|8990.1|9003.3|8991.3|9001.8|8989.8|0
1620947400000|2021-05-13 23:10:00|9002.3|8990.3|9000.5|8988.5|9003|8991|9000.5|8988.5|0
1620947700000|2021-05-13 23:15:00|9000.9|8988.9|9004.8|8992.8|9004.8|8992.8|9000.9|8988.9|0
1620948000000|2021-05-13 23:20:00|9005.2|8993.2|9010.8|8998.8|9011.1|8999.1|9004.8|8992.8|0
1620948300000|2021-05-13 23:25:00|9011.2|8999.2|9007.3|8995.3|9012.3|9000.3|9007.3|8995.3|0
1620948600000|2021-05-13 23:30:00|9007.4|8995.4|9010.5|8998.5|9013.2|9001.2|9007.4|8995.4|0
1620948900000|2021-05-13 23:35:00|9010.3|8998.3|9000.1|8988.1|9011.2|8999.2|8994.6|8982.6|0
1620949200000|2021-05-13 23:40:00|9000|8988|9008.7|8996.7|9009.4|8997.4|8999.6|8987.6|0
1620949500000|2021-05-13 23:45:00|9008.5|8996.5|9009.6|8997.6|9013.2|9001.2|9006.4|8994.4|0
1620949800000|2021-05-13 23:50:00|9009.8|8997.8|9011.4|8999.4|9011.9|8999.9|9007.8|8995.8|0
1620950100000|2021-05-13 23:55:00|9010.7|8998.7|9010.7|8998.7|9012.8|9000.8|9010.3|8998.3|0
1620950400000|2021-05-14 00:00:00|9010.3|8998.3|9012.8|9000.8|9013.2|9001.2|9006.9|8994.9|0
1620950700000|2021-05-14 00:05:00|9013|9001|9011.4|8999.4|9015.3|9003.3|9010.3|8998.3|0
1620951000000|2021-05-14 00:10:00|9011.6|8999.6|9011.9|8999.9|9012.8|9000.8|9009.8|8997.8|0
1620951300000|2021-05-14 00:15:00|9012.3|9000.3|9010.5|8998.5|9014.8|9002.8|9007.1|8995.1|0
1620951600000|2021-05-14 00:20:00|9009.7|8997.7|9006.1|8994.1|9012.7|9000.7|9003.9|8991.9|0
1620951900000|2021-05-14 00:25:00|9006.2|8994.2|9003.9|8991.9|9008.4|8996.4|8999.4|8987.4|0
1620952200000|2021-05-14 00:30:00|9003.8|8991.8|9008.3|8996.3|9008.3|8996.3|8999.5|8987.5|0
1620952500000|2021-05-14 00:35:00|9008.4|8996.4|9008.4|8996.4|9012.8|9000.8|9008.4|8996.4|0
1620952800000|2021-05-14 00:40:00|9008.3|8996.3|9014.9|9002.9|9014.9|9002.9|9006.2|8994.2|0
1620953100000|2021-05-14 00:45:00|9015|9003|9014.9|9002.9|9017.2|9005.2|9012.7|9000.7|0
1620953400000|2021-05-14 00:50:00|9015|9003|9019.5|9007.5|9019.5|9007.5|9014.9|9002.9|0
1620953700000|2021-05-14 00:55:00|9019.4|9007.4|9015.5|9003.5|9021.7|9009.7|9015.4|9003.4|0
1620954000000|2021-05-14 01:00:00|9015.5|9003.5|9015.6|9003.6|9020|9008|9013.4|9001.4|0
1620954300000|2021-05-14 01:05:00|9014.8|9002.8|9011.1|8999.1|9015.6|9003.6|9009|8997|0
1620954600000|2021-05-14 01:10:00|9009|8997|9013.4|9001.4|9013.5|9001.5|9009|8997|0
1620954900000|2021-05-14 01:15:00|9013.5|9001.5|9013.6|9001.6|9014.6|9002.6|9011.2|8999.2|0
1620955200000|2021-05-14 01:20:00|9013.7|9001.7|9013.8|9001.8|9016.1|9004.1|9011.6|8999.6|0
1620955500000|2021-05-14 01:25:00|9013.9|9001.9|9018.2|9006.2|9018.3|9006.3|9013.8|9001.8|0
1620955800000|2021-05-14 01:30:00|9018.1|9006.1|9013.7|9001.7|9018.1|9006.1|9011.5|8999.5|0
1620956100000|2021-05-14 01:35:00|9012.9|9000.9|9002.7|8990.7|9012.9|9000.9|9002.7|8990.7|0
1620956400000|2021-05-14 01:40:00|9003.1|8991.1|9000.4|8988.4|9009.3|8997.3|9000.4|8988.4|0
1620956700000|2021-05-14 01:45:00|9000.3|8988.3|8995.9|8983.9|9000.5|8988.5|8995.9|8983.9|0
1620957000000|2021-05-14 01:50:00|8995.1|8983.1|9000.4|8988.4|9000.4|8988.4|8993.8|8981.8|0
1620957300000|2021-05-14 01:55:00|8999.3|8987.3|9005|8993|9005|8993|8999.3|8987.3|0
1620957600000|2021-05-14 02:00:00|9004.6|8992.6|9001.3|8989.3|9006.3|8994.3|9000.6|8988.6|0
1620957900000|2021-05-14 02:05:00|9001.4|8989.4|8997|8985|9003.6|8991.6|8994.7|8982.7|0
1620958200000|2021-05-14 02:10:00|8997.8|8985.8|9008|8996|9008|8996|8997.8|8985.8|0
1620958500000|2021-05-14 02:15:00|9007.9|8995.9|9003.4|8991.4|9008|8996|9003.4|8991.4|0
1620958800000|2021-05-14 02:20:00|9003.5|8991.5|9007.8|8995.8|9007.9|8995.9|9003.5|8991.5|0
1620959100000|2021-05-14 02:25:00|9007.9|8995.9|9007.8|8995.8|9010.1|8998.1|9005.6|8993.6|0
1620959400000|2021-05-14 02:30:00|9010|8998|9007.8|8995.8|9012.3|9000.3|9007.8|8995.8|0
1620959700000|2021-05-14 02:35:00|9008.6|8996.6|9002.4|8990.4|9010|8998|9000.9|8988.9|0
1620960000000|2021-05-14 02:40:00|9001.3|8989.3|9006.9|8994.9|9007|8995|9000.4|8988.4|0
1620960300000|2021-05-14 02:45:00|9006.8|8994.8|9011.3|8999.3|9011.3|8999.3|9004.6|8992.6|0
1620960600000|2021-05-14 02:50:00|9011.2|8999.2|9011.3|8999.3|9011.4|8999.4|9009|8997|0
1620960900000|2021-05-14 02:55:00|9011.4|8999.4|9011.3|8999.3|9011.4|8999.4|9006.9|8994.9|0
1620961200000|2021-05-14 03:00:00|9011.4|8999.4|9020|9008|9022.3|9010.3|9011.3|8999.3|0
1620961500000|2021-05-14 03:05:00|9019.6|9007.6|9020.1|9008.1|9020.1|9008.1|9015.6|9003.6|0
1620961800000|2021-05-14 03:10:00|9020.9|9008.9|9029|9017|9029|9017|9020.9|9008.9|0
1620962100000|2021-05-14 03:15:00|9029.1|9017.1|9030.3|9018.3|9031.4|9019.4|9029|9017|0
1620962400000|2021-05-14 03:20:00|9030.7|9018.7|9033.6|9021.6|9033.7|9021.7|9029.2|9017.2|0
1620962700000|2021-05-14 03:25:00|9032.5|9020.5|9028.9|9016.9|9033.6|9021.6|9028.9|9016.9|0
1620963000000|2021-05-14 03:30:00|9029|9017|9031.2|9019.2|9033.4|9021.4|9028.9|9016.9|0
1620963300000|2021-05-14 03:35:00|9030.4|9018.4|9026.7|9014.7|9031.2|9019.2|9024.5|9012.5|0
1620963600000|2021-05-14 03:40:00|9027.8|9015.8|9031|9019|9031|9019|9026.6|9014.6|0
1620963900000|2021-05-14 03:45:00|9031.1|9019.1|9026.8|9014.8|9033.3|9021.3|9026.8|9014.8|0
1620964200000|2021-05-14 03:50:00|9026.7|9014.7|9024.5|9012.5|9028.9|9016.9|9022.3|9010.3|0
1620964500000|2021-05-14 03:55:00|9022.4|9010.4|9026.7|9014.7|9026.8|9014.8|9022.3|9010.3|0
1620964800000|2021-05-14 04:00:00|9026.8|9014.8|9026.7|9014.7|9029|9017|9026.7|9014.7|0
1620965100000|2021-05-14 04:05:00|9027.5|9015.5|9031|9019|9031.1|9019.1|9027.5|9015.5|0
1620965400000|2021-05-14 04:10:00|9031.1|9019.1|9031.2|9019.2|9035.5|9023.5|9031|9019|0
1620965700000|2021-05-14 04:15:00|9031.3|9019.3|9031.4|9019.4|9033.6|9021.6|9031.2|9019.2|0
1620966000000|2021-05-14 04:20:00|9031.8|9019.8|9033.5|9021.5|9033.6|9021.6|9031.3|9019.3|0
1620966300000|2021-05-14 04:25:00|9033.4|9021.4|9031.3|9019.3|9033.5|9021.5|9029|9017|0
1620966600000|2021-05-14 04:30:00|9031.6|9019.6|9029.1|9017.1|9033.5|9021.5|9029.1|9017.1|0
1620966900000|2021-05-14 04:35:00|9029.9|9017.9|9031.2|9019.2|9031.3|9019.3|9029|9017|0
1620967200000|2021-05-14 04:40:00|9030.4|9018.4|9026.8|9014.8|9031.2|9019.2|9025.7|9013.7|0
1620967500000|2021-05-14 04:45:00|9026|9014|9026.9|9014.9|9026.9|9014.9|9024.6|9012.6|0
1620967800000|2021-05-14 04:50:00|9027.7|9015.7|9029|9017|9031.3|9019.3|9027.7|9015.7|0
1620968100000|2021-05-14 04:55:00|9029.4|9017.4|9029|9017|9031.3|9019.3|9029|9017|0
1620968400000|2021-05-14 05:00:00|9029.1|9017.1|9033.4|9021.4|9033.5|9021.5|9029|9017|0
1620968700000|2021-05-14 05:05:00|9033.5|9021.5|9035.8|9023.8|9035.8|9023.8|9031.3|9019.3|0
1620969000000|2021-05-14 05:10:00|9033.6|9021.6|9038.4|9026.4|9038.4|9026.4|9033.6|9021.6|0
1620969300000|2021-05-14 05:15:00|9038.5|9026.5|9033.9|9021.9|9040.7|9028.7|9033.9|9021.9|0
1620969600000|2021-05-14 05:20:00|9033.8|9021.8|9031.7|9019.7|9033.9|9021.9|9031.6|9019.6|0
1620969900000|2021-05-14 05:25:00|9031.8|9019.8|9034|9022|9038.5|9026.5|9031.8|9019.8|0
1620970200000|2021-05-14 05:30:00|9034.8|9022.8|9029.6|9017.6|9036.2|9024.2|9029.6|9017.6|0
1620970500000|2021-05-14 05:35:00|9029.5|9017.5|9027.4|9015.4|9029.7|9017.7|9025.3|9013.3|0
1620970800000|2021-05-14 05:40:00|9027.5|9015.5|9027.4|9015.4|9029.7|9017.7|9025.2|9013.2|0
1620971100000|2021-05-14 05:45:00|9027.3|9015.3|9029.7|9017.7|9029.7|9017.7|9027.2|9015.2|0
1620971400000|2021-05-14 05:50:00|9029.6|9017.6|9029.7|9017.7|9029.8|9017.8|9027.5|9015.5|0
1620971700000|2021-05-14 05:55:00|9029.6|9017.6|9030.9|9018.9|9032|9020|9028.8|9016.8|0
1620972000000|2021-05-14 06:00:00|9028.9|9016.9|9009.2|9004.2|9028.9|9016.9|9008.2|9003.2|42
1620972300000|2021-05-14 06:05:00|9008.7|9003.7|9015.7|9010.7|9018.7|9013.7|9008.2|9003.2|30
1620972600000|2021-05-14 06:10:00|9015.2|9010.2|9017.2|9012.2|9017.2|9012.2|9009.2|9004.2|15
1620972900000|2021-05-14 06:15:00|9017.7|9012.7|9020.7|9015.7|9022.2|9017.2|9017.2|9012.2|23
1620973200000|2021-05-14 06:20:00|9020.2|9015.2|9015.7|9010.7|9020.2|9015.2|9013.2|9008.2|5
1620973500000|2021-05-14 06:25:00|9015.2|9010.2|9013.2|9008.2|9015.7|9010.7|9011.7|9006.7|8
1620973800000|2021-05-14 06:30:00|9013.7|9008.7|9022.7|9017.7|9023.7|9018.7|9012.7|9007.7|7
1620974100000|2021-05-14 06:35:00|9022.2|9017.2|9026.7|9021.7|9029.7|9024.7|9020.2|9015.2|8
1620974400000|2021-05-14 06:40:00|9027.2|9022.2|9026.7|9021.7|9027.7|9022.7|9023.2|9018.2|11
1620974700000|2021-05-14 06:45:00|9027.2|9022.2|9032.2|9027.2|9033.7|9028.7|9026.7|9021.7|15
1620975000000|2021-05-14 06:50:00|9031.7|9026.7|9030.7|9025.7|9033.7|9028.7|9028.7|9023.7|15
1620975300000|2021-05-14 06:55:00|9030.2|9025.2|9031.7|9026.7|9035.2|9030.2|9028.2|9023.2|82
1620975600000|2021-05-14 07:00:00|9032.2|9027.2|9042.2|9037.2|9046.2|9041.2|9030.2|9025.2|531
1620975900000|2021-05-14 07:05:00|9043.2|9038.2|9049.2|9044.2|9053.7|9048.7|9036.7|9031.7|450
1620976200000|2021-05-14 07:10:00|9048.7|9043.7|9054.2|9049.2|9059.2|9054.2|9045.2|9040.2|302
1620976500000|2021-05-14 07:15:00|9054.7|9049.7|9056.2|9051.2|9062.2|9057.2|9047.2|9042.2|385
1620976800000|2021-05-14 07:20:00|9055.7|9050.7|9051.7|9046.7|9071.7|9066.7|9048.2|9043.2|322
1620977100000|2021-05-14 07:25:00|9051.2|9046.2|9044.2|9039.2|9054.2|9049.2|9037.2|9032.2|153
1620977400000|2021-05-14 07:30:00|9043.7|9038.7|9034.2|9029.2|9044.2|9039.2|9031.2|9026.2|161
1620977700000|2021-05-14 07:35:00|9033.7|9028.7|9036.2|9031.2|9037.2|9032.2|9025.7|9020.7|136
1620978000000|2021-05-14 07:40:00|9038.5|9033.5|9029|9024|9044.5|9039.5|9029|9024|127
1620978300000|2021-05-14 07:45:00|9028.5|9023.5|9025.5|9020.5|9031|9026|9025|9020|119
1620978600000|2021-05-14 07:50:00|9025|9020|9009.5|9004.5|9025.5|9020.5|9009.5|9004.5|149
1620978900000|2021-05-14 07:55:00|9009|9004|9012.5|9007.5|9016.5|9011.5|9008|9003|117
1620979200000|2021-05-14 08:00:00|9012|9007|9021.5|9016.5|9022|9017|9007.5|9002.5|133
1620979500000|2021-05-14 08:05:00|9022.5|9017.5|9011.5|9006.5|9028|9023|9011.5|9006.5|110
1620979800000|2021-05-14 08:10:00|9011|9006|9020.5|9015.5|9021.5|9016.5|9011|9006|73
1620980100000|2021-05-14 08:15:00|9020|9015|9030.5|9025.5|9030.5|9025.5|9017.5|9012.5|102
1620980400000|2021-05-14 08:20:00|9031|9026|9028.5|9023.5|9033.5|9028.5|9025.5|9020.5|104
1620980700000|2021-05-14 08:25:00|9028|9023|9033|9028|9034.5|9029.5|9025|9020|131
1620981000000|2021-05-14 08:30:00|9034|9029|9034.5|9029.5|9036|9031|9030.5|9025.5|104
1620981300000|2021-05-14 08:35:00|9035|9030|9049|9044|9050|9045|9034.5|9029.5|131
1620981600000|2021-05-14 08:40:00|9049.5|9044.5|9044.5|9039.5|9050.5|9045.5|9043.5|9038.5|118
1620981900000|2021-05-14 08:45:00|9045|9040|9045.5|9040.5|9047.5|9042.5|9040|9035|84
1620982200000|2021-05-14 08:50:00|9045|9040|9038.5|9033.5|9049.5|9044.5|9038|9033|91
1620982500000|2021-05-14 08:55:00|9039|9034|9038|9033|9040|9035|9035|9030|88
1620982800000|2021-05-14 09:00:00|9039.5|9034.5|9043.5|9038.5|9045.5|9040.5|9038.5|9033.5|102
1620983100000|2021-05-14 09:05:00|9043|9038|9043.5|9038.5|9045|9040|9040|9035|70
1620983400000|2021-05-14 09:10:00|9044|9039|9043.5|9038.5|9048|9043|9042|9037|116
1620983700000|2021-05-14 09:15:00|9043|9038|9051.5|9046.5|9053|9048|9041.5|9036.5|134
1620984000000|2021-05-14 09:20:00|9052|9047|9042|9037|9052.5|9047.5|9041.5|9036.5|87
1620984300000|2021-05-14 09:25:00|9042.5|9037.5|9046.5|9041.5|9049.5|9044.5|9042.5|9037.5|47
1620984600000|2021-05-14 09:30:00|9047|9042|9047.5|9042.5|9050.5|9045.5|9042.5|9037.5|37
1620984900000|2021-05-14 09:35:00|9048|9043|9045.5|9040.5|9048|9043|9039.5|9034.5|43
1620985200000|2021-05-14 09:40:00|9045|9040|9048.5|9043.5|9050|9045|9041.5|9036.5|29
1620985500000|2021-05-14 09:45:00|9048|9043|9055|9050|9056|9051|9048|9043|68
1620985800000|2021-05-14 09:50:00|9055.5|9050.5|9051.5|9046.5|9055.5|9050.5|9049.5|9044.5|55
1620986100000|2021-05-14 09:55:00|9052|9047|9045.5|9040.5|9054.5|9049.5|9042.5|9037.5|64
1620986400000|2021-05-14 10:00:00|9045|9040|9053|9048|9053.5|9048.5|9044|9039|36
1620986700000|2021-05-14 10:05:00|9049.5|9044.5|9044|9039|9050|9045|9043.5|9038.5|29
1620987000000|2021-05-14 10:10:00|9044.5|9039.5|9040.5|9035.5|9045|9040|9038|9033|34
1620987300000|2021-05-14 10:15:00|9040|9035|9046|9041|9047.5|9042.5|9040|9035|37
1620987600000|2021-05-14 10:20:00|9046.5|9041.5|9047|9042|9054|9049|9046|9041|43
1620987900000|2021-05-14 10:25:00|9046.5|9041.5|9053.5|9048.5|9054.5|9049.5|9046|9041|31
1620988200000|2021-05-14 10:30:00|9053|9048|9056|9051|9057|9052|9052|9047|34
1620988500000|2021-05-14 10:35:00|9055.5|9050.5|9046.5|9041.5|9056|9051|9045.5|9040.5|46
1620988800000|2021-05-14 10:40:00|9047|9042|9051.5|9046.5|9055.5|9050.5|9047|9042|46
1620989100000|2021-05-14 10:45:00|9051|9046|9059|9054|9059|9054|9050.5|9045.5|44
1620989400000|2021-05-14 10:50:00|9060|9055|9060.5|9055.5|9062|9057|9057|9052|72
1620989700000|2021-05-14 10:55:00|9061|9056|9050.5|9045.5|9061|9056|9049|9044|51
1620990000000|2021-05-14 11:00:00|9050|9045|9050.5|9045.5|9052.5|9047.5|9048|9043|57
1620990300000|2021-05-14 11:05:00|9050|9045|9050.5|9045.5|9053.5|9048.5|9046.5|9041.5|85
1620990600000|2021-05-14 11:10:00|9050|9045|9048.5|9043.5|9050.5|9045.5|9046.5|9041.5|12
1620990900000|2021-05-14 11:15:00|9048|9043|9054|9049|9054.5|9049.5|9048|9043|15
1620991200000|2021-05-14 11:20:00|9054.5|9049.5|9058|9053|9060.5|9055.5|9054|9049|56
1620991500000|2021-05-14 11:25:00|9058.5|9053.5|9060|9055|9061|9056|9058|9053|25
1620991800000|2021-05-14 11:30:00|9060.5|9055.5|9059|9054|9063|9058|9058.5|9053.5|27
1620992100000|2021-05-14 11:35:00|9059.5|9054.5|9058.5|9053.5|9062.5|9057.5|9057.5|9052.5|30
1620992400000|2021-05-14 11:40:00|9056.5|9051.5|9062.5|9057.5|9064.5|9059.5|9056.5|9051.5|45
1620992700000|2021-05-14 11:45:00|9063|9058|9055|9050|9063|9058|9054.5|9049.5|47
1620993000000|2021-05-14 11:50:00|9055.5|9050.5|9059|9054|9060|9055|9055|9050|49
1620993300000|2021-05-14 11:55:00|9059.5|9054.5|9060.5|9055.5|9066|9061|9059|9054|141
1620993600000|2021-05-14 12:00:00|9061|9056|9064.5|9059.5|9068.5|9063.5|9061|9056|49
1620993900000|2021-05-14 12:05:00|9065|9060|9063|9058|9065.5|9060.5|9060.5|9055.5|48
1620994200000|2021-05-14 12:10:00|9064|9059|9063.5|9058.5|9066.5|9061.5|9061|9056|57
1620994500000|2021-05-14 12:15:00|9064|9059|9070|9065|9071.5|9066.5|9063.5|9058.5|36
1620994800000|2021-05-14 12:20:00|9070.5|9065.5|9074|9069|9075|9070|9070.5|9065.5|77
1620995100000|2021-05-14 12:25:00|9073.5|9068.5|9071.5|9066.5|9075|9070|9071.5|9066.5|56
1620995400000|2021-05-14 12:30:00|9072|9067|9068|9063|9072.5|9067.5|9062|9057|120
1620995700000|2021-05-14 12:35:00|9067.5|9062.5|9072|9067|9074|9069|9067|9062|43
1620996000000|2021-05-14 12:40:00|9072.5|9067.5|9083|9078|9083|9078|9072.5|9067.5|85
1620996300000|2021-05-14 12:45:00|9084.5|9079.5|9087|9082|9090|9085|9084|9079|109
1620996600000|2021-05-14 12:50:00|9087.5|9082.5|9091.5|9086.5|9092|9087|9085|9080|42
1620996900000|2021-05-14 12:55:00|9092|9087|9094.5|9089.5|9099|9094|9091|9086|109
1620997200000|2021-05-14 13:00:00|9094|9089|9094.5|9089.5|9096|9091|9092.5|9087.5|45
1620997500000|2021-05-14 13:05:00|9095|9090|9098.5|9093.5|9100|9095|9093|9088|58
1620997800000|2021-05-14 13:10:00|9099|9094|9097|9092|9100|9095|9094.5|9089.5|43
1620998100000|2021-05-14 13:15:00|9097.5|9092.5|9089|9084|9097.5|9092.5|9088|9083|77
1620998400000|2021-05-14 13:20:00|9089.5|9084.5|9102.5|9097.5|9106|9101|9089|9084|130
1620998700000|2021-05-14 13:25:00|9103|9098|9096|9091|9103.5|9098.5|9093|9088|74
1620999000000|2021-05-14 13:30:00|9095.5|9090.5|9094|9089|9106|9101|9093|9088|245
1620999300000|2021-05-14 13:35:00|9094.5|9089.5|9100|9095|9105|9100|9092.5|9087.5|74
1620999600000|2021-05-14 13:40:00|9100.5|9095.5|9104|9099|9106|9101|9094.5|9089.5|73
1620999900000|2021-05-14 13:45:00|9105.5|9100.5|9102|9097|9109|9104|9101|9096|119
1621000200000|2021-05-14 13:50:00|9103|9098|9111|9106|9112.5|9107.5|9103|9098|169
1621000500000|2021-05-14 13:55:00|9112|9107|9121|9116|9121|9116|9109.5|9104.5|71
1621000800000|2021-05-14 14:00:00|9122.5|9117.5|9113.5|9108.5|9123|9118|9113.5|9108.5|103
1621001100000|2021-05-14 14:05:00|9113|9108|9113.5|9108.5|9118|9113|9112|9107|71
1621001400000|2021-05-14 14:10:00|9114|9109|9114.2|9109.2|9122.2|9117.2|9112.7|9107.7|73
1621001700000|2021-05-14 14:15:00|9113.7|9108.7|9106.2|9101.2|9114.2|9109.2|9101.7|9096.7|113
1621002000000|2021-05-14 14:20:00|9107.2|9102.2|9123.2|9118.2|9125.7|9120.7|9106.7|9101.7|130
1621002300000|2021-05-14 14:25:00|9123.7|9118.7|9114.7|9109.7|9132.7|9127.7|9114.7|9109.7|180
1621002600000|2021-05-14 14:30:00|9114.2|9109.2|9133.7|9128.7|9133.7|9128.7|9114.2|9109.2|134
1621002900000|2021-05-14 14:35:00|9133.2|9128.2|9124.7|9119.7|9136.2|9131.2|9123.2|9118.2|81
1621003200000|2021-05-14 14:40:00|9125.2|9120.2|9118.7|9113.7|9128.2|9123.2|9116.7|9111.7|57
1621003500000|2021-05-14 14:45:00|9119.2|9114.2|9123.2|9118.2|9124.7|9119.7|9118.2|9113.2|85
1621003800000|2021-05-14 14:50:00|9123.7|9118.7|9130.7|9125.7|9131.2|9126.2|9123.2|9118.2|63
1621004100000|2021-05-14 14:55:00|9131.2|9126.2|9132.2|9127.2|9133.7|9128.7|9128.7|9123.7|93
1621004400000|2021-05-14 15:00:00|9131.7|9126.7|9127.7|9122.7|9132.2|9127.2|9123.7|9118.7|74
1621004700000|2021-05-14 15:05:00|9128.2|9123.2|9128.7|9123.7|9133.7|9128.7|9126.7|9121.7|68
1621005000000|2021-05-14 15:10:00|9128.2|9123.2|9135.7|9130.7|9137.2|9132.2|9128.2|9123.2|65
1621005300000|2021-05-14 15:15:00|9136.2|9131.2|9140.7|9135.7|9141.7|9136.7|9134.7|9129.7|53
1621005600000|2021-05-14 15:20:00|9141.2|9136.2|9145.2|9140.2|9146.2|9141.2|9140.7|9135.7|172
1621005900000|2021-05-14 15:25:00|9145.7|9140.7|9151.7|9146.7|9151.7|9146.7|9144.7|9139.7|382
1621006200000|2021-05-14 15:30:00|9152.2|9146.2|9147.2|9141.2|9153.2|9147.2|9145.2|9139.2|429
1621006500000|2021-05-14 15:35:00|9148.2|9142.2|9146.2|9140.2|9151.2|9144.2|9146.2|9140.2|184
1621006800000|2021-05-14 15:40:00|9147.2|9139.2|9151.2|9145.2|9152.2|9145.2|9146.2|9139.2|61
1621007100000|2021-05-14 15:45:00|9152.2|9144.2|9150.2|9143.2|9154.2|9148.2|9149.2|9143.2|203
1621007400000|2021-05-14 15:50:00|9151.2|9144.2|9143.2|9137.2|9151.2|9144.2|9143.2|9137.2|320
1621007700000|2021-05-14 15:55:00|9144.2|9136.2|9143.2|9137.2|9145.2|9139.2|9142.2|9135.2|33
1621008000000|2021-05-14 16:00:00|9144.2|9138.2|9142.2|9135.2|9144.2|9138.2|9140.2|9134.2|44
1621008300000|2021-05-14 16:05:00|9141.2|9136.2|9144.2|9137.2|9144.2|9138.2|9141.2|9136.2|12
1621008600000|2021-05-14 16:10:00|9145.2|9139.2|9151.2|9144.2|9151.2|9144.2|9145.2|9139.2|12
1621008900000|2021-05-14 16:15:00|9152.2|9145.2|9153.2|9146.2|9153.2|9147.2|9150.2|9144.2|10
1621009200000|2021-05-14 16:20:00|9154.2|9147.2|9152.2|9145.2|9155.2|9148.2|9151.2|9145.2|19
1621009500000|2021-05-14 16:25:00|9153.2|9146.2|9151.2|9145.2|9153.2|9146.2|9151.2|9144.2|10
1621009800000|2021-05-14 16:30:00|9152.2|9146.2|9153.2|9147.2|9155.2|9148.2|9152.2|9146.2|17
1621010100000|2021-05-14 16:35:00|9152.2|9146.2|9150.2|9144.2|9152.2|9146.2|9149.2|9143.2|20
1621010400000|2021-05-14 16:40:00|9151.2|9145.2|9152.2|9145.2|9154.2|9147.2|9150.2|9145.2|4
1621010700000|2021-05-14 16:45:00|9151.2|9146.2|9158.2|9152.2|9159.2|9152.2|9151.2|9144.2|12
1621011000000|2021-05-14 16:50:00|9159.2|9153.2|9160.2|9154.2|9162.2|9155.2|9158.2|9152.2|20
1621011300000|2021-05-14 16:55:00|9159.2|9153.2|9159.2|9153.2|9163.2|9156.2|9159.2|9152.2|54
1621011600000|2021-05-14 17:00:00|9160.2|9154.2|9157.2|9150.2|9162.2|9154.2|9157.2|9150.2|64
1621011900000|2021-05-14 17:05:00|9156.2|9149.2|9158.2|9150.2|9159.2|9152.2|9156.2|9149.2|7
1621012200000|2021-05-14 17:10:00|9159.2|9151.2|9159.2|9152.2|9159.2|9152.2|9159.2|9150.2|1
1621012500000|2021-05-14 17:15:00|9160.2|9153.2|9158.2|9152.2|9160.2|9153.2|9156.2|9149.2|9
1621012800000|2021-05-14 17:20:00|9159.2|9151.2|9163.2|9156.2|9163.2|9157.2|9159.2|9151.2|9
1621013100000|2021-05-14 17:25:00|9164.2|9157.2|9165.2|9159.2|9166.2|9160.2|9163.2|9156.2|31
1621013400000|2021-05-14 17:30:00|9166.2|9160.2|9164.2|9158.2|9169.2|9163.2|9163.2|9156.2|46
1621013700000|2021-05-14 17:35:00|9165.2|9159.2|9166.2|9159.2|9166.2|9159.2|9164.2|9158.2|8
1621014000000|2021-05-14 17:40:00|9167.2|9160.2|9167.2|9160.2|9169.2|9162.2|9166.2|9160.2|20
1621014300000|2021-05-14 17:45:00|9166.2|9159.2|9164.2|9158.2|9167.2|9160.2|9163.2|9157.2|22
1621014600000|2021-05-14 17:50:00|9165.2|9159.2|9167.2|9160.2|9168.2|9162.2|9164.2|9158.2|9
1621014900000|2021-05-14 17:55:00|9168.2|9161.2|9172.3|9160.3|9172.3|9164.7|9167.2|9160.2|17
1621015200000|2021-05-14 18:00:00|9172.4|9160.4|9174.6|9162.6|9174.6|9162.6|9172|9160|0
1621015500000|2021-05-14 18:05:00|9174.7|9162.7|9177|9165|9177.1|9165.1|9174.6|9162.6|0
1621015800000|2021-05-14 18:10:00|9177.1|9165.1|9179.4|9167.4|9179.7|9167.7|9177|9165|0
1621016100000|2021-05-14 18:15:00|9179.5|9167.5|9179.3|9167.3|9179.5|9167.5|9177.3|9165.3|0
1621016400000|2021-05-14 18:20:00|9179.2|9167.2|9178.8|9166.8|9179.4|9167.4|9178.7|9166.7|0
1621016700000|2021-05-14 18:25:00|9178.9|9166.9|9179|9167|9181.1|9169.1|9178.7|9166.7|0
1621017000000|2021-05-14 18:30:00|9179.1|9167.1|9181.5|9169.5|9181.8|9169.8|9179|9167|0
1621017300000|2021-05-14 18:35:00|9181.4|9169.4|9183.4|9171.4|9183.7|9171.7|9181.3|9169.3|0
1621017600000|2021-05-14 18:40:00|9183.5|9171.5|9183.6|9171.6|9185.8|9173.8|9183.4|9171.4|0
1621017900000|2021-05-14 18:45:00|9183.7|9171.7|9188.1|9176.1|9188.2|9176.2|9183.6|9171.6|0
1621018200000|2021-05-14 18:50:00|9188|9176|9192.7|9180.7|9192.8|9180.8|9187.9|9175.9|0
1621018500000|2021-05-14 18:55:00|9192.8|9180.8|9190.3|9178.3|9192.9|9180.9|9187.8|9175.8|0
1621018800000|2021-05-14 19:00:00|9190.2|9178.2|9187.8|9175.8|9190.2|9178.2|9183|9171|0
1621019100000|2021-05-14 19:05:00|9187.7|9175.7|9189.8|9177.8|9190|9178|9185.4|9173.4|0
1621019400000|2021-05-14 19:10:00|9189.9|9177.9|9189.9|9177.9|9192.2|9180.2|9187.4|9175.4|0
1621019700000|2021-05-14 19:15:00|9190|9178|9191.8|9179.8|9196.4|9184.4|9189.9|9177.9|0
1621020000000|2021-05-14 19:20:00|9191.9|9179.9|9189.5|9177.5|9194.2|9182.2|9187.6|9175.6|0
1621020300000|2021-05-14 19:25:00|9189.6|9177.6|9195.3|9183.3|9195.3|9183.3|9189.3|9177.3|0
1621020600000|2021-05-14 19:30:00|9195.2|9183.2|9194.4|9182.4|9195.5|9183.5|9189.9|9177.9|0
1621020900000|2021-05-14 19:35:00|9194.5|9182.5|9194.2|9182.2|9196.9|9184.9|9191.8|9179.8|0
1621021200000|2021-05-14 19:40:00|9194.1|9182.1|9196.1|9184.1|9196.5|9184.5|9193.6|9181.6|0
1621021500000|2021-05-14 19:45:00|9196|9184|9196.9|9184.9|9199.1|9187.1|9193.9|9181.9|0
1621021800000|2021-05-14 19:50:00|9196.6|9184.6|9203.7|9191.7|9203.8|9191.8|9194.3|9182.3|0
1621022100000|2021-05-14 19:55:00|9203.6|9191.6|9197.5|9185.5|9203.7|9191.7|9192.4|9180.4|0
1621022400000|2021-05-14 20:00:00|9197.4|9185.4|9210.5|9198.5|9211.4|9199.4|9197.4|9185.4|0
1621022700000|2021-05-14 20:05:00|9210.4|9198.4|9211.1|9199.1|9213.6|9201.6|9210|9198|0
1621023000000|2021-05-14 20:10:00|9211.3|9199.3|9208.5|9196.5|9212.2|9200.2|9207|9195|0
1621023300000|2021-05-14 20:15:00|9208.3|9196.3|9207.7|9195.7|9208.5|9196.5|9207.1|9195.1|0
1621023600000|2021-05-14 20:20:00|9207.5|9195.5|9207.9|9195.9|9208.1|9196.1|9207.1|9195.1|0
1621023900000|2021-05-14 20:25:00|9208.1|9196.1|9207.3|9195.3|9208.3|9196.3|9207.1|9195.1|0
1621024200000|2021-05-14 20:30:00|9207.2|9195.2|9209|9197|9209.9|9197.9|9205.8|9193.8|0
1621024500000|2021-05-14 20:35:00|9209.5|9197.5|9208.1|9196.1|9210.8|9198.8|9207.7|9195.7|0
1621024800000|2021-05-14 20:40:00|9207.7|9195.7|9206.7|9194.7|9208.1|9196.1|9206.3|9194.3|0
1621025100000|2021-05-14 20:45:00|9206.8|9194.8|9207.2|9195.2|9208.1|9196.1|9206.3|9194.3|0
1621025400000|2021-05-14 20:50:00|9206.7|9194.7|9208.8|9196.8|9208.8|9196.8|9206.3|9194.3|0
1621025700000|2021-05-14 20:55:00|9208.7|9196.7|9207.4|9195.4|9208.8|9196.8|9206.3|9194.3|0
1621026000000|2021-05-14 21:00:00|9207.7|9195.7|9207.7|9195.7|9207.7|9195.7|9207.7|9195.7|0
1621202400000|2021-05-16 22:00:00|9203.3|9191.3|9205.4|9193.4|9205.4|9193.4|9200.8|9188.8|0
1621202700000|2021-05-16 22:05:00|9205.3|9193.3|9214|9202|9214|9202|9204.9|9192.9|0
1621203000000|2021-05-16 22:10:00|9213.8|9201.8|9217.1|9205.1|9217.1|9205.1|9209.6|9197.6|0
1621203300000|2021-05-16 22:15:00|9217.2|9205.2|9223.4|9211.4|9228.4|9216.4|9217.2|9205.2|0
1621203600000|2021-05-16 22:20:00|9223.6|9211.6|9221.3|9209.3|9225.4|9213.4|9220.1|9208.1|0
1621203900000|2021-05-16 22:25:00|9221.1|9209.1|9221|9209|9221.5|9209.5|9219.9|9207.9|0
1621204200000|2021-05-16 22:30:00|9221.1|9209.1|9217.1|9205.1|9221.7|9209.7|9216.1|9204.1|0
1621204500000|2021-05-16 22:35:00|9217|9205|9214.1|9202.1|9219.3|9207.3|9214.1|9202.1|0
1621204800000|2021-05-16 22:40:00|9214.5|9202.5|9216.1|9204.1|9216.6|9204.6|9213.6|9201.6|0
1621205100000|2021-05-16 22:45:00|9215.9|9203.9|9215|9203|9216.6|9204.6|9214.5|9202.5|0
1621205400000|2021-05-16 22:50:00|9214.9|9202.9|9214.9|9202.9|9214.9|9202.9|9213.6|9201.6|0
1621205700000|2021-05-16 22:55:00|9215|9203|9211.5|9199.5|9215.6|9203.6|9211.1|9199.1|0
1621206000000|2021-05-16 23:00:00|9211.6|9199.6|9213.6|9201.6|9214|9202|9208.6|9196.6|0
1621206300000|2021-05-16 23:05:00|9213.5|9201.5|9214.5|9202.5|9216.5|9204.5|9213.1|9201.1|0
1621206600000|2021-05-16 23:10:00|9214.9|9202.9|9214.7|9202.7|9216.6|9204.6|9214.6|9202.6|0
1621206900000|2021-05-16 23:15:00|9214.6|9202.6|9209.2|9197.2|9214.6|9202.6|9207.8|9195.8|0
1621207200000|2021-05-16 23:20:00|9209.3|9197.3|9209.7|9197.7|9211.5|9199.5|9207.4|9195.4|0
1621207500000|2021-05-16 23:25:00|9209.5|9197.5|9209.3|9197.3|9211.4|9199.4|9208.3|9196.3|0
1621207800000|2021-05-16 23:30:00|9209.6|9197.6|9206.8|9194.8|9210.4|9198.4|9205.9|9193.9|0
1621208100000|2021-05-16 23:35:00|9206.4|9194.4|9209.3|9197.3|9209.3|9197.3|9205.9|9193.9|0
1621208400000|2021-05-16 23:40:00|9208.9|9196.9|9209.6|9197.6|9211.8|9199.8|9208.6|9196.6|0
1621208700000|2021-05-16 23:45:00|9209.8|9197.8|9206.6|9194.6|9209.8|9197.8|9205.7|9193.7|0
1621209000000|2021-05-16 23:50:00|9206.9|9194.9|9209.1|9197.1|9211.6|9199.6|9205.7|9193.7|0
1621209300000|2021-05-16 23:55:00|9209.2|9197.2|9205.8|9193.8|9209.6|9197.6|9203.7|9191.7|0
1621209600000|2021-05-17 00:00:00|9206|9194|9199.9|9187.9|9207.6|9195.6|9199|9187|0
1621209900000|2021-05-17 00:05:00|9199.8|9187.8|9201.6|9189.6|9202.3|9190.3|9199.1|9187.1|0
1621210200000|2021-05-17 00:10:00|9201.4|9189.4|9195.3|9183.3|9201.4|9189.4|9193.1|9181.1|0
1621210500000|2021-05-17 00:15:00|9195.1|9183.1|9191|9179|9196.9|9184.9|9182.2|9170.2|0
1621210800000|2021-05-17 00:20:00|9190.1|9178.1|9184.6|9172.6|9191|9179|9184.4|9172.4|0
1621211100000|2021-05-17 00:25:00|9184.5|9172.5|9174.5|9162.5|9184.5|9172.5|9172.3|9160.3|0
1621211400000|2021-05-17 00:30:00|9174.6|9162.6|9176.8|9164.8|9179.1|9167.1|9172.3|9160.3|0
1621211700000|2021-05-17 00:35:00|9176.7|9164.7|9172.2|9160.2|9179|9167|9170|9158|0
1621212000000|2021-05-17 00:40:00|9172.3|9160.3|9172.2|9160.2|9174.5|9162.5|9167.7|9155.7|0
1621212300000|2021-05-17 00:45:00|9163.3|9151.3|9170|9158|9170.1|9158.1|9161.2|9149.2|0
1621212600000|2021-05-17 00:50:00|9169.2|9157.2|9167.9|9155.9|9172.3|9160.3|9167.8|9155.8|0
1621212900000|2021-05-17 00:55:00|9167.8|9155.8|9167.9|9155.9|9172.3|9160.3|9167.8|9155.8|0
1621213200000|2021-05-17 01:00:00|9177.5|9165.5|9185.5|9173.5|9185.5|9173.5|9174.3|9162.3|0
1621213500000|2021-05-17 01:05:00|9184.7|9172.7|9189.9|9177.9|9189.9|9177.9|9183.3|9171.3|0
1621213800000|2021-05-17 01:10:00|9190|9178|9192|9180|9192.1|9180.1|9187.7|9175.7|0
1621214100000|2021-05-17 01:15:00|9191.2|9179.2|9185.5|9173.5|9191.2|9179.2|9181|9169|0
1621214400000|2021-05-17 01:20:00|9185.4|9173.4|9185.4|9173.4|9187.7|9175.7|9183.2|9171.2|0
1621214700000|2021-05-17 01:25:00|9186.2|9174.2|9189.9|9177.9|9190|9178|9186.2|9174.2|0
1621215000000|2021-05-17 01:30:00|9190|9178|9192.4|9180.4|9194.4|9182.4|9187.7|9175.7|0
1621215300000|2021-05-17 01:35:00|9192.3|9180.3|9194.7|9182.7|9194.7|9182.7|9187.9|9175.9|0
1621215600000|2021-05-17 01:40:00|9193.9|9181.9|9187.9|9175.9|9193.9|9181.9|9185.7|9173.7|0
1621215900000|2021-05-17 01:45:00|9186.9|9174.9|9188|9176|9190.2|9178.2|9185.7|9173.7|0
1621216200000|2021-05-17 01:50:00|9188.8|9176.8|9190.1|9178.1|9190.2|9178.2|9185.7|9173.7|0
1621216500000|2021-05-17 01:55:00|9190.2|9178.2|9181.3|9169.3|9190.2|9178.2|9181.2|9169.2|0
1621216800000|2021-05-17 02:00:00|9181.2|9169.2|9183.4|9171.4|9183.5|9171.5|9174.5|9162.5|0
1621217100000|2021-05-17 02:05:00|9183.3|9171.3|9185.6|9173.6|9187.8|9175.8|9183.3|9171.3|0
1621217400000|2021-05-17 02:10:00|9185.7|9173.7|9185.6|9173.6|9190.2|9178.2|9185.6|9173.6|0
1621217700000|2021-05-17 02:15:00|9184.8|9172.8|9179|9167|9185.6|9173.6|9176.7|9164.7|0
1621218000000|2021-05-17 02:20:00|9178.9|9166.9|9177.7|9165.7|9179|9167|9174.6|9162.6|0
1621218300000|2021-05-17 02:25:00|9177.8|9165.8|9175.2|9163.2|9179.9|9167.9|9173.1|9161.1|0
1621218600000|2021-05-17 02:30:00|9174.8|9162.8|9175.4|9163.4|9175.4|9163.4|9170.9|9158.9|0
1621218900000|2021-05-17 02:35:00|9175.3|9163.3|9179.8|9167.8|9182.1|9170.1|9175.2|9163.2|0
1621219200000|2021-05-17 02:40:00|9179.9|9167.9|9182|9170|9182.1|9170.1|9179.8|9167.8|0
1621219500000|2021-05-17 02:45:00|9182.1|9170.1|9179.9|9167.9|9182.2|9170.2|9179.9|9167.9|0
1621219800000|2021-05-17 02:50:00|9180.7|9168.7|9179.8|9167.8|9184.3|9172.3|9179.8|9167.8|0
1621220100000|2021-05-17 02:55:00|9179.9|9167.9|9186.6|9174.6|9186.6|9174.6|9179.8|9167.8|0
1621220400000|2021-05-17 03:00:00|9186.5|9174.5|9186.6|9174.6|9188.7|9176.7|9184.3|9172.3|0
1621220700000|2021-05-17 03:05:00|9187.4|9175.4|9182.1|9170.1|9188.9|9176.9|9182.1|9170.1|0
1621221000000|2021-05-17 03:10:00|9182.2|9170.2|9176.7|9164.7|9184.3|9172.3|9175.4|9163.4|0
1621221300000|2021-05-17 03:15:00|9175.4|9163.4|9179.7|9167.7|9181.9|9169.9|9175.3|9163.3|0
1621221600000|2021-05-17 03:20:00|9179.8|9167.8|9175|9163|9179.8|9167.8|9175|9163|0
1621221900000|2021-05-17 03:25:00|9175.1|9163.1|9175.1|9163.1|9179.5|9167.5|9172.8|9160.8|0
1621222200000|2021-05-17 03:30:00|9176|9164|9177.3|9165.3|9177.3|9165.3|9170.6|9158.6|0
1621222500000|2021-05-17 03:35:00|9179.5|9167.5|9179.5|9167.5|9179.5|9167.5|9177.3|9165.3|0
1621222800000|2021-05-17 03:40:00|9179.4|9167.4|9183.9|9171.9|9183.9|9171.9|9177.2|9165.2|0
1621223100000|2021-05-17 03:45:00|9183.8|9171.8|9181.7|9169.7|9183.9|9171.9|9177.3|9165.3|0
1621223400000|2021-05-17 03:50:00|9181.6|9169.6|9179.5|9167.5|9181.6|9169.6|9179.4|9167.4|0
1621223700000|2021-05-17 03:55:00|9179.4|9167.4|9177.2|9165.2|9179.5|9167.5|9177.2|9165.2|0
1621224000000|2021-05-17 04:00:00|9169.2|9157.2|9166|9154|9170.6|9158.6|9165.9|9153.9|0
1621224300000|2021-05-17 04:05:00|9168.2|9156.2|9168.2|9156.2|9170.5|9158.5|9168.2|9156.2|0
1621224600000|2021-05-17 04:10:00|9167.4|9155.4|9170.5|9158.5|9172.7|9160.7|9166.1|9154.1|0
1621224900000|2021-05-17 04:15:00|9170.4|9158.4|9175|9163|9175|9163|9170.4|9158.4|0
1621225200000|2021-05-17 04:20:00|9174.9|9162.9|9172.8|9160.8|9175|9163|9172.7|9160.7|0
1621225500000|2021-05-17 04:25:00|9174.9|9162.9|9172.6|9160.6|9174.9|9162.9|9172.6|9160.6|0
1621225800000|2021-05-17 04:30:00|9181.4|9169.4|9186|9174|9186|9174|9179.3|9167.3|0
1621226100000|2021-05-17 04:35:00|9186.8|9174.8|9190.3|9178.3|9192.5|9180.5|9186.8|9174.8|0
1621226400000|2021-05-17 04:40:00|9190.4|9178.4|9192.7|9180.7|9194.9|9182.9|9190.3|9178.3|0
1621226700000|2021-05-17 04:45:00|9192.8|9180.8|9187.4|9175.4|9192.8|9180.8|9186|9174|0
1621227000000|2021-05-17 04:50:00|9186.1|9174.1|9188.4|9176.4|9190.7|9178.7|9186.1|9174.1|0
1621227300000|2021-05-17 04:55:00|9188.3|9176.3|9190.2|9178.2|9190.5|9178.5|9186.1|9174.1|0
1621227600000|2021-05-17 05:00:00|9181.3|9169.3|9181.4|9169.4|9183.7|9171.7|9179.1|9167.1|0
1621227900000|2021-05-17 05:05:00|9181.5|9169.5|9186.2|9174.2|9186.2|9174.2|9181.5|9169.5|0
1621228200000|2021-05-17 05:10:00|9186.1|9174.1|9184|9172|9190.6|9178.6|9184|9172|0
1621228500000|2021-05-17 05:15:00|9184.1|9172.1|9181.7|9169.7|9186.3|9174.3|9179.6|9167.6|0
1621228800000|2021-05-17 05:20:00|9181.8|9169.8|9183.9|9171.9|9188.4|9176.4|9181.7|9169.7|0
1621229100000|2021-05-17 05:25:00|9184|9172|9181.7|9169.7|9184|9172|9181.7|9169.7|0
1621229400000|2021-05-17 05:30:00|9190.6|9178.6|9188.5|9176.5|9192.8|9180.8|9186.4|9174.4|0
1621229700000|2021-05-17 05:35:00|9188.6|9176.6|9190.8|9178.8|9193|9181|9188.5|9176.5|0
1621230000000|2021-05-17 05:40:00|9191.2|9179.2|9192.9|9180.9|9195.3|9183.3|9190.7|9178.7|0
1621230300000|2021-05-17 05:45:00|9193|9181|9188.4|9176.4|9193|9181|9188.4|9176.4|0
1621230600000|2021-05-17 05:50:00|9187.6|9175.6|9188.5|9176.5|9188.7|9176.7|9186.2|9174.2|0
1621230900000|2021-05-17 05:55:00|9188.6|9176.6|9183.9|9171.9|9188.6|9176.6|9183.9|9171.9|0
1621231200000|2021-05-17 06:00:00|9181.6|9169.6|9157.2|9152.2|9185.8|9173.8|9156.7|9151.7|25
1621231500000|2021-05-17 06:05:00|9156.7|9151.7|9158.7|9153.7|9162.7|9157.7|9153.2|9148.2|48
1621231800000|2021-05-17 06:10:00|9159.2|9154.2|9157.7|9152.7|9161.7|9156.7|9156.2|9151.2|29
1621232100000|2021-05-17 06:15:00|9158.2|9153.2|9156.7|9151.7|9159.2|9154.2|9154.2|9149.2|10
1621232400000|2021-05-17 06:20:00|9157.7|9152.7|9162.2|9157.2|9163.7|9158.7|9156.7|9151.7|14
1621232700000|2021-05-17 06:25:00|9162.7|9157.7|9155.7|9150.7|9162.7|9157.7|9153.2|9148.2|19
1621233000000|2021-05-17 06:30:00|9155.2|9150.2|9151.2|9146.2|9157.7|9152.7|9151.2|9146.2|24
1621233300000|2021-05-17 06:35:00|9150.7|9145.7|9150.7|9145.7|9153.7|9148.7|9149.7|9144.7|22
1621233600000|2021-05-17 06:40:00|9150.2|9145.2|9148.7|9143.7|9151.7|9146.7|9147.7|9142.7|9
1621233900000|2021-05-17 06:45:00|9148.2|9143.2|9146.2|9141.2|9150.7|9145.7|9144.7|9139.7|13
1621234200000|2021-05-17 06:50:00|9145.7|9140.7|9152.7|9147.7|9152.7|9147.7|9144.7|9139.7|11
1621234500000|2021-05-17 06:55:00|9153.2|9148.2|9164.2|9159.2|9164.2|9159.2|9152.2|9147.2|44
1621234800000|2021-05-17 07:00:00|9163.7|9158.7|9188.2|9183.2|9189.7|9184.7|9156.2|9151.2|559
1621235100000|2021-05-17 07:05:00|9184.2|9179.2|9189.2|9184.2|9193.7|9188.7|9181.2|9176.2|286
1621235400000|2021-05-17 07:10:00|9188.7|9183.7|9205.7|9200.7|9207.7|9202.7|9188.2|9183.2|321
1621235700000|2021-05-17 07:15:00|9205.2|9200.2|9183.2|9178.2|9206.2|9201.2|9182.7|9177.7|164
1621236000000|2021-05-17 07:20:00|9182.7|9177.7|9176.2|9171.2|9189.2|9184.2|9174.7|9169.7|166
1621236300000|2021-05-17 07:25:00|9175.7|9170.7|9187.7|9182.7|9189.7|9184.7|9174.2|9169.2|228
1621236600000|2021-05-17 07:30:00|9187.2|9182.2|9180.2|9175.2|9192.2|9187.2|9179.2|9174.2|124
1621236900000|2021-05-17 07:35:00|9180.7|9175.7|9179.7|9174.7|9189.2|9184.2|9178.2|9173.2|124
1621237200000|2021-05-17 07:40:00|9178.3|9173.3|9159.3|9154.3|9179.8|9174.8|9156.8|9151.8|295
1621237500000|2021-05-17 07:45:00|9159.8|9154.8|9157.3|9152.3|9161.3|9156.3|9146.8|9141.8|161
1621237800000|2021-05-17 07:50:00|9157.8|9152.8|9160.8|9155.8|9168.3|9163.3|9157.3|9152.3|62
1621238100000|2021-05-17 07:55:00|9160.3|9155.3|9162.8|9157.8|9168.8|9163.8|9156.8|9151.8|67
1621238400000|2021-05-17 08:00:00|9163.3|9158.3|9169.8|9164.8|9176.8|9171.8|9159.8|9154.8|96
1621238700000|2021-05-17 08:05:00|9170.3|9165.3|9160.8|9155.8|9173.8|9168.8|9157.8|9152.8|69
1621239000000|2021-05-17 08:10:00|9161.3|9156.3|9158.3|9153.3|9164.3|9159.3|9153.8|9148.8|68
1621239300000|2021-05-17 08:15:00|9157.8|9152.8|9160.3|9155.3|9160.3|9155.3|9152.8|9147.8|71
1621239600000|2021-05-17 08:20:00|9160.8|9155.8|9170.3|9165.3|9171.8|9166.8|9156.8|9151.8|89
1621239900000|2021-05-17 08:25:00|9169.8|9164.8|9164.8|9159.8|9169.8|9164.8|9161.8|9156.8|50
1621240200000|2021-05-17 08:30:00|9165.3|9160.3|9166.3|9161.3|9170.8|9165.8|9163.3|9158.3|66
1621240500000|2021-05-17 08:35:00|9166.8|9161.8|9166.8|9161.8|9172.3|9167.3|9162.3|9157.3|48
1621240800000|2021-05-17 08:40:00|9167.3|9162.3|9167.8|9162.8|9172.8|9167.8|9166.8|9161.8|60
1621241100000|2021-05-17 08:45:00|9167.3|9162.3|9165.8|9160.8|9168.3|9163.3|9162.3|9157.3|32
1621241400000|2021-05-17 08:50:00|9166.3|9161.3|9163.8|9158.8|9169.8|9164.8|9161.3|9156.3|43
1621241700000|2021-05-17 08:55:00|9163.3|9158.3|9163.8|9158.8|9167.3|9162.3|9161.8|9156.8|28
1621242000000|2021-05-17 09:00:00|9164.3|9159.3|9159.8|9154.8|9164.8|9159.8|9158.3|9153.3|61
1621242300000|2021-05-17 09:05:00|9159.3|9154.3|9156.8|9151.8|9160.3|9155.3|9154.3|9149.3|46
1621242600000|2021-05-17 09:10:00|9157.3|9152.3|9149.8|9144.8|9158.3|9153.3|9149.8|9144.8|101
1621242900000|2021-05-17 09:15:00|9149.3|9144.3|9138.8|9133.8|9151.8|9146.8|9138.8|9133.8|134
1621243200000|2021-05-17 09:20:00|9139.3|9134.3|9145.3|9140.3|9146.3|9141.3|9136.8|9131.8|58
1621243500000|2021-05-17 09:25:00|9146.3|9141.3|9155.8|9150.8|9156.3|9151.3|9144.3|9139.3|110
1621243800000|2021-05-17 09:30:00|9155.3|9150.3|9154.8|9149.8|9158.8|9153.8|9148.8|9143.8|155
1621244100000|2021-05-17 09:35:00|9154.3|9149.3|9146.8|9141.8|9154.8|9149.8|9146.3|9141.3|24
1621244400000|2021-05-17 09:40:00|9147.3|9142.3|9142.8|9137.8|9147.3|9142.3|9141.3|9136.3|66
1621244700000|2021-05-17 09:45:00|9142.3|9137.3|9146.8|9141.8|9151.3|9146.3|9141.8|9136.8|52
1621245000000|2021-05-17 09:50:00|9147.3|9142.3|9137.8|9132.8|9148.3|9143.3|9137.8|9132.8|45
1621245300000|2021-05-17 09:55:00|9137.3|9132.3|9138.3|9133.3|9139.3|9134.3|9134.3|9129.3|212
1621245600000|2021-05-17 10:00:00|9137.8|9132.8|9133.8|9128.8|9140.3|9135.3|9131.3|9126.3|37
1621245900000|2021-05-17 10:05:00|9134.3|9129.3|9131.8|9126.8|9135.3|9130.3|9129.3|9124.3|133
1621246200000|2021-05-17 10:10:00|9132.3|9127.3|9133.8|9128.8|9138.3|9133.3|9130.8|9125.8|77
1621246500000|2021-05-17 10:15:00|9133.3|9128.3|9127.8|9122.8|9133.3|9128.3|9125.3|9120.3|64
1621246800000|2021-05-17 10:20:00|9128.3|9123.3|9117.8|9112.8|9129.8|9124.8|9117.8|9112.8|1009
1621247100000|2021-05-17 10:25:00|9117.3|9112.3|9119.8|9114.8|9123.8|9118.8|9116.8|9111.8|188
1621247400000|2021-05-17 10:30:00|9119.3|9114.3|9123.8|9118.8|9126.3|9121.3|9115.3|9110.3|93
1621247700000|2021-05-17 10:35:00|9124.8|9119.8|9125.8|9120.8|9128.3|9123.3|9121.3|9116.3|112
1621248000000|2021-05-17 10:40:00|9125.3|9120.3|9126.8|9121.8|9129.8|9124.8|9124.8|9119.8|33
1621248300000|2021-05-17 10:45:00|9127.3|9122.3|9125.3|9120.3|9127.8|9122.8|9123.8|9118.8|78
1621248600000|2021-05-17 10:50:00|9124.8|9119.8|9119.8|9114.8|9125.8|9120.8|9116.8|9111.8|65
1621248900000|2021-05-17 10:55:00|9120.3|9115.3|9119.8|9114.8|9123.3|9118.3|9117.8|9112.8|28
1621249200000|2021-05-17 11:00:00|9120.3|9115.3|9116.8|9111.8|9122.8|9117.8|9115.8|9110.8|49
1621249500000|2021-05-17 11:05:00|9116.3|9111.3|9127.3|9122.3|9127.3|9122.3|9113.8|9108.8|75
1621249800000|2021-05-17 11:10:00|9126.8|9121.8|9125.8|9120.8|9131.3|9126.3|9123.3|9118.3|63
1621250100000|2021-05-17 11:15:00|9125.3|9120.3|9130.3|9125.3|9132.8|9127.8|9124.8|9119.8|38
1621250400000|2021-05-17 11:20:00|9129.8|9124.8|9121.8|9116.8|9131.8|9126.8|9121.8|9116.8|58
1621250700000|2021-05-17 11:25:00|9121.3|9116.3|9117.8|9112.8|9122.3|9117.3|9116.8|9111.8|32
1621251000000|2021-05-17 11:30:00|9118.3|9113.3|9125.8|9120.8|9127.3|9122.3|9116.8|9111.8|131
1621251300000|2021-05-17 11:35:00|9126.3|9121.3|9116.8|9111.8|9127.8|9122.8|9116.3|9111.3|53
1621251600000|2021-05-17 11:40:00|9116.5|9111.5|9110.5|9105.5|9117.5|9112.5|9109|9104|43
1621251900000|2021-05-17 11:45:00|9110|9105|9106.5|9101.5|9111.5|9106.5|9104|9099|65
1621252200000|2021-05-17 11:50:00|9107|9102|9109|9104|9110.5|9105.5|9104|9099|91
1621252500000|2021-05-17 11:55:00|9108.5|9103.5|9109.5|9104.5|9110|9105|9105.5|9100.5|24
1621252800000|2021-05-17 12:00:00|9109|9104|9112.5|9107.5|9114|9109|9106.5|9101.5|91
1621253100000|2021-05-17 12:05:00|9112|9107|9111|9106|9114|9109|9110|9105|73
1621253400000|2021-05-17 12:10:00|9110.5|9105.5|9103.5|9098.5|9110.5|9105.5|9102.5|9097.5|46
1621253700000|2021-05-17 12:15:00|9104|9099|9110.5|9105.5|9111|9106|9101.5|9096.5|284
1621254000000|2021-05-17 12:20:00|9110|9105|9115.5|9110.5|9116|9111|9110|9105|59
1621254300000|2021-05-17 12:25:00|9115|9110|9118.5|9113.5|9119|9114|9114.5|9109.5|165
1621254600000|2021-05-17 12:30:00|9118|9113|9126|9121|9126|9121|9118|9113|72
1621254900000|2021-05-17 12:35:00|9126.5|9121.5|9127.5|9122.5|9130.5|9125.5|9126.5|9121.5|96
1621255200000|2021-05-17 12:40:00|9128|9123|9125.5|9120.5|9130.5|9125.5|9124|9119|44
1621255500000|2021-05-17 12:45:00|9125|9120|9125.5|9120.5|9129|9124|9123|9118|121
1621255800000|2021-05-17 12:50:00|9126|9121|9135.5|9130.5|9136|9131|9125.5|9120.5|47
1621256100000|2021-05-17 12:55:00|9135|9130|9134|9129|9135|9130|9131|9126|21
1621256400000|2021-05-17 13:00:00|9133.5|9128.5|9137.5|9132.5|9139|9134|9132.5|9127.5|260
1621256700000|2021-05-17 13:05:00|9137|9132|9139.5|9134.5|9140|9135|9132.5|9127.5|110
1621257000000|2021-05-17 13:10:00|9140|9135|9140.5|9135.5|9141|9136|9136.5|9131.5|160
1621257300000|2021-05-17 13:15:00|9141|9136|9144|9139|9145|9140|9135.5|9130.5|89
1621257600000|2021-05-17 13:20:00|9144.5|9139.5|9142.5|9137.5|9145|9140|9137|9132|113
1621257900000|2021-05-17 13:25:00|9142|9137|9139.5|9134.5|9143|9138|9138.5|9133.5|642
1621258200000|2021-05-17 13:30:00|9140|9135|9152.5|9147.5|9155|9150|9140|9135|338
1621258500000|2021-05-17 13:35:00|9153|9148|9156.5|9151.5|9157.5|9152.5|9151|9146|147
1621258800000|2021-05-17 13:40:00|9156|9151|9151.5|9146.5|9161|9156|9149|9144|613
1621259100000|2021-05-17 13:45:00|9152|9147|9149.5|9144.5|9159.5|9154.5|9149.5|9144.5|115
1621259400000|2021-05-17 13:50:00|9149|9144|9157|9152|9157.5|9152.5|9142.5|9137.5|187
1621259700000|2021-05-17 13:55:00|9156.5|9151.5|9159.5|9154.5|9163.5|9158.5|9153|9148|84
1621260000000|2021-05-17 14:00:00|9159|9154|9161.5|9156.5|9163|9158|9152.5|9147.5|154
1621260300000|2021-05-17 14:05:00|9162|9157|9165|9160|9168|9163|9160.5|9155.5|127
1621260600000|2021-05-17 14:10:00|9165.5|9160.5|9172.5|9167.5|9175|9170|9162.5|9157.5|88
1621260900000|2021-05-17 14:15:00|9173|9168|9176|9171|9178.5|9173.5|9167.5|9162.5|131
1621261200000|2021-05-17 14:20:00|9175.5|9170.5|9174|9169|9176.5|9171.5|9171.5|9166.5|452
1621261500000|2021-05-17 14:25:00|9174.5|9169.5|9157|9152|9178|9173|9157|9152|132
1621261800000|2021-05-17 14:30:00|9156|9151|9156|9151|9163.5|9158.5|9154|9149|146
1621262100000|2021-05-17 14:35:00|9156.5|9151.5|9170.5|9165.5|9172.5|9167.5|9156|9151|93
1621262400000|2021-05-17 14:40:00|9171|9166|9163.5|9158.5|9172|9167|9162.5|9157.5|172
1621262700000|2021-05-17 14:45:00|9164.5|9159.5|9170|9165|9170.5|9165.5|9161|9156|123
1621263000000|2021-05-17 14:50:00|9170.5|9165.5|9162|9157|9172.5|9167.5|9160.5|9155.5|258
1621263300000|2021-05-17 14:55:00|9162.5|9157.5|9162.5|9157.5|9165|9160|9160|9155|114
1621263600000|2021-05-17 15:00:00|9161.5|9156.5|9154.5|9149.5|9162.5|9157.5|9151|9146|162
1621263900000|2021-05-17 15:05:00|9153.5|9148.5|9150|9145|9155.5|9150.5|9148|9143|94
1621264200000|2021-05-17 15:10:00|9149.5|9144.5|9155.5|9150.5|9157.5|9152.5|9147.5|9142.5|322
1621264500000|2021-05-17 15:15:00|9155|9150|9153.5|9148.5|9159.5|9154.5|9150.5|9145.5|163
1621264800000|2021-05-17 15:20:00|9153|9148|9158.5|9153.5|9161.5|9156.5|9152|9147|322
1621265100000|2021-05-17 15:25:00|9159|9154|9156.5|9151.5|9159|9154|9151.5|9146.5|266
1621265400000|2021-05-17 15:30:00|9157|9151|9158|9151|9158|9151|9144|9138|636
1621265700000|2021-05-17 15:35:00|9157|9150|9153|9146|9160|9154|9153|9146|152
1621266000000|2021-05-17 15:40:00|9152|9147|9156|9149|9157|9151|9151|9145|302
1621266300000|2021-05-17 15:45:00|9157|9148|9153|9147|9161|9155|9153|9146|30
1621266600000|2021-05-17 15:50:00|9154|9148|9150|9144|9154|9148|9146|9140|31
1621266900000|2021-05-17 15:55:00|9149|9143|9150|9143|9151|9145|9146|9140|16
1621267200000|2021-05-17 16:00:00|9149|9142|9150|9143|9153|9147|9147|9141|11
1621267500000|2021-05-17 16:05:00|9149|9142|9149|9142|9152|9145|9148|9141|7
1621267800000|2021-05-17 16:10:00|9150|9143|9152|9145|9154|9148|9149|9142|13
1621268100000|2021-05-17 16:15:00|9151|9144|9157|9149|9159|9152|9149|9143|2
1621268400000|2021-05-17 16:20:00|9156|9148|9157|9150|9157|9151|9153|9147|19
1621268700000|2021-05-17 16:25:00|9158|9151|9155|9148|9158|9151|9155|9148|30
1621269000000|2021-05-17 16:30:00|9154|9147|9153|9146|9155|9149|9150|9143|7
1621269300000|2021-05-17 16:35:00|9154|9147|9158|9151|9159|9153|9154|9147|21
1621269600000|2021-05-17 16:40:00|9159|9152|9160|9154|9162|9155|9158|9151|18
1621269900000|2021-05-17 16:45:00|9161|9153|9160|9153|9162|9156|9159|9153|4
1621270200000|2021-05-17 16:50:00|9158|9154|9158|9151|9159|9154|9155|9149|30
1621270500000|2021-05-17 16:55:00|9157|9150|9157|9149|9157|9151|9155|9147|9
1621270800000|2021-05-17 17:00:00|9156|9150|9161|9154|9162|9155|9156|9150|1
1621271100000|2021-05-17 17:05:00|9160|9155|9158|9150|9161|9155|9158|9150|1
1621271400000|2021-05-17 17:10:00|9159|9151|9159|9151|9159|9151|9155|9148|6
1621271700000|2021-05-17 17:15:00|9158|9150|9152|9144|9158|9151|9151|9143|11
1621272000000|2021-05-17 17:20:00|9153|9145|9152|9144|9154|9145|9147|9140|4
1621272300000|2021-05-17 17:25:00|9151|9143|9152|9144|9155|9148|9151|9143|0
1621272600000|2021-05-17 17:30:00|9153|9145|9152|9144|9153|9146|9148|9142|0
1621272900000|2021-05-17 17:35:00|9153|9145|9154|9146|9160|9151|9152|9144|0
1621273200000|2021-05-17 17:40:00|9153|9144|9150|9142|9153|9144|9145|9139|12
1621273500000|2021-05-17 17:45:00|9149|9141|9155|9147|9157|9149|9148|9141|15
1621273800000|2021-05-17 17:50:00|9162|9151|9153|9146|9162|9151|9151|9143|27
1621274100000|2021-05-17 17:55:00|9152|9144|9153.5|9141.5|9159|9150.5|9150|9141.5|12
1621274400000|2021-05-17 18:00:00|9153.6|9141.6|9156.1|9144.1|9156.2|9144.2|9151.2|9139.2|0
1621274700000|2021-05-17 18:05:00|9156|9144|9158.6|9146.6|9160.7|9148.7|9153.8|9141.8|0
1621275000000|2021-05-17 18:10:00|9158.7|9146.7|9158.3|9146.3|9160.9|9148.9|9156.3|9144.3|0
1621275300000|2021-05-17 18:15:00|9158.4|9146.4|9158.5|9146.5|9160.6|9148.6|9156.1|9144.1|0
1621275600000|2021-05-17 18:20:00|9158.4|9146.4|9158.5|9146.5|9163.2|9151.2|9158.4|9146.4|0
1621275900000|2021-05-17 18:25:00|9160.5|9148.5|9162.9|9150.9|9163.1|9151.1|9158.4|9146.4|0
1621276200000|2021-05-17 18:30:00|9163|9151|9165.1|9153.1|9165.8|9153.8|9162.8|9150.8|0
1621276500000|2021-05-17 18:35:00|9165.2|9153.2|9158|9146|9165.3|9153.3|9157.9|9145.9|0
1621276800000|2021-05-17 18:40:00|9158.1|9146.1|9160.3|9148.3|9162.6|9150.6|9158|9146|0
1621277100000|2021-05-17 18:45:00|9160.4|9148.4|9162.8|9150.8|9162.9|9150.9|9158|9146|0
1621277400000|2021-05-17 18:50:00|9162.7|9150.7|9172.2|9160.2|9172.2|9160.2|9162.7|9150.7|0
1621277700000|2021-05-17 18:55:00|9170.2|9158.2|9172.5|9160.5|9172.6|9160.6|9169.7|9157.7|0
1621278000000|2021-05-17 19:00:00|9172.6|9160.6|9174.8|9162.8|9174.9|9162.9|9170|9158|0
1621278300000|2021-05-17 19:05:00|9174.9|9162.9|9177.3|9165.3|9179.8|9167.8|9174.7|9162.7|0
1621278600000|2021-05-17 19:10:00|9177.4|9165.4|9177.3|9165.3|9179.9|9167.9|9177.2|9165.2|0
1621278900000|2021-05-17 19:15:00|9177.4|9165.4|9172.1|9160.1|9177.6|9165.6|9171.9|9159.9|0
1621279200000|2021-05-17 19:20:00|9172.2|9160.2|9171.8|9159.8|9174.4|9162.4|9169.8|9157.8|0
1621279500000|2021-05-17 19:25:00|9171.9|9159.9|9171.6|9159.6|9172|9160|9167.1|9155.1|0
1621279800000|2021-05-17 19:30:00|9171.5|9159.5|9176.3|9164.3|9178.4|9166.4|9169.2|9157.2|0
1621280100000|2021-05-17 19:35:00|9178.3|9166.3|9171.2|9159.2|9178.3|9166.3|9171|9159|0
1621280400000|2021-05-17 19:40:00|9171.3|9159.3|9178.3|9166.3|9180.8|9168.8|9171.3|9159.3|0
1621280700000|2021-05-17 19:45:00|9178.2|9166.2|9178|9166|9183.2|9171.2|9176.2|9164.2|0
1621281000000|2021-05-17 19:50:00|9178.2|9166.2|9178.6|9166.6|9183.1|9171.1|9175.9|9163.9|0
1621281300000|2021-05-17 19:55:00|9178.5|9166.5|9179.3|9167.3|9181|9169|9174.2|9162.2|0
1621281600000|2021-05-17 20:00:00|9179.2|9167.2|9183.5|9171.5|9185.5|9173.5|9174.6|9162.6|0
1621281900000|2021-05-17 20:05:00|9183.7|9171.7|9186.1|9174.1|9187.9|9175.9|9183.7|9171.7|0
1621282200000|2021-05-17 20:10:00|9186.5|9174.5|9183.3|9171.3|9187|9175|9182.9|9170.9|0
1621282500000|2021-05-17 20:15:00|9183.7|9171.7|9183.9|9171.9|9184.3|9172.3|9182.5|9170.5|0
1621282800000|2021-05-17 20:20:00|9184.1|9172.1|9183.1|9171.1|9184.1|9172.1|9182.5|9170.5|0
1621283100000|2021-05-17 20:25:00|9182.9|9170.9|9182.9|9170.9|9183.1|9171.1|9182.5|9170.5|0
1621283400000|2021-05-17 20:30:00|9182.8|9170.8|9181.2|9169.2|9182.8|9170.8|9180.7|9168.7|0
1621283700000|2021-05-17 20:35:00|9181.1|9169.1|9182.3|9170.3|9183.2|9171.2|9180.7|9168.7|0
1621284000000|2021-05-17 20:40:00|9181.9|9169.9|9182.3|9170.3|9182.8|9170.8|9181.8|9169.8|0
1621284300000|2021-05-17 20:45:00|9182.4|9170.4|9183.2|9171.2|9184.2|9172.2|9181.9|9169.9|0
1621284600000|2021-05-17 20:50:00|9182.8|9170.8|9184.1|9172.1|9185.3|9173.3|9182.8|9170.8|0
1621284900000|2021-05-17 20:55:00|9183.7|9171.7|9183.2|9171.2|9184.2|9172.2|9182.8|9170.8|0
1621285200000|2021-05-17 21:00:00|9183.9|9171.9|9184.5|9172.5|9184.5|9172.5|9183.9|9171.9|0
1621285500000|2021-05-17 21:05:00|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|9183.4|9171.4|0
1621285800000|2021-05-17 21:10:00|9183.4|9171.4|9184.5|9172.5|9184.5|9172.5|9183.4|9171.4|0
1621286100000|2021-05-17 21:15:00|9184.3|9172.3|9183.7|9171.7|9184.3|9172.3|9183.7|9171.7|0
1621286400000|2021-05-17 21:20:00|9183.9|9171.9|9184.3|9172.3|9184.3|9172.3|9183.9|9171.9|0
1621286700000|2021-05-17 21:25:00|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|9184|9172|0
1621287000000|2021-05-17 21:30:00|9183.8|9171.8|9184.2|9172.2|9184.4|9172.4|9183.8|9171.8|0
1621287300000|2021-05-17 21:35:00|9183.8|9171.8|9183.8|9171.8|9184.2|9172.2|9183.8|9171.8|0
1621287600000|2021-05-17 21:40:00|9183.6|9171.6|9183.1|9171.1|9183.8|9171.8|9183.1|9171.1|0
1621287900000|2021-05-17 21:45:00|9183.3|9171.3|9182.7|9170.7|9183.3|9171.3|9182.5|9170.5|0
1621288200000|2021-05-17 21:50:00|9182.5|9170.5|9182.5|9170.5|9182.5|9170.5|9182.3|9170.3|0
1621288500000|2021-05-17 21:55:00|9182.7|9170.7|9183.3|9171.3|9183.3|9171.3|9182.3|9170.3|0
1621288800000|2021-05-17 22:00:00|9183.2|9171.2|9185|9173|9185.4|9173.4|9180.2|9168.2|0
1621289100000|2021-05-17 22:05:00|9185.4|9173.4|9183.4|9171.4|9185.4|9173.4|9183.4|9171.4|0
1621289400000|2021-05-17 22:10:00|9183.8|9171.8|9185|9173|9185|9173|9183.6|9171.6|0
1621289700000|2021-05-17 22:15:00|9185.2|9173.2|9182.9|9170.9|9185.4|9173.4|9182.9|9170.9|0
1621290000000|2021-05-17 22:20:00|9183.1|9171.1|9184.5|9172.5|9185.4|9173.4|9183.1|9171.1|0
1621290300000|2021-05-17 22:25:00|9184.1|9172.1|9183.4|9171.4|9184.5|9172.5|9183.4|9171.4|0
1621290600000|2021-05-17 22:30:00|9183.3|9171.3|9182.9|9170.9|9183.4|9171.4|9181.5|9169.5|0
1621290900000|2021-05-17 22:35:00|9183|9171|9179.9|9167.9|9183.4|9171.4|9179.5|9167.5|0
1621291200000|2021-05-17 22:40:00|9179.7|9167.7|9178.6|9166.6|9180.4|9168.4|9177.4|9165.4|0
1621291500000|2021-05-17 22:45:00|9179|9167|9177|9165|9179|9167|9176.5|9164.5|0
1621291800000|2021-05-17 22:50:00|9177.2|9165.2|9176.1|9164.1|9178.6|9166.6|9175.8|9163.8|0
1621292100000|2021-05-17 22:55:00|9176.3|9164.3|9174.5|9162.5|9177|9165|9174.5|9162.5|0
1621292400000|2021-05-17 23:00:00|9174.9|9162.9|9174.9|9162.9|9176.5|9164.5|9174.5|9162.5|0
1621292700000|2021-05-17 23:05:00|9175.2|9163.2|9177.4|9165.4|9178.6|9166.6|9175.2|9163.2|0
1621293000000|2021-05-17 23:10:00|9177.5|9165.5|9178.6|9166.6|9178.6|9166.6|9176.5|9164.5|0
1621293300000|2021-05-17 23:15:00|9178.5|9166.5|9177.4|9165.4|9178.8|9166.8|9177.4|9165.4|0
1621293600000|2021-05-17 23:20:00|9177.5|9165.5|9179|9167|9179|9167|9177.4|9165.4|0
1621293900000|2021-05-17 23:25:00|9178.8|9166.8|9182.9|9170.9|9183.4|9171.4|9178.6|9166.6|0
1621294200000|2021-05-17 23:30:00|9182.7|9170.7|9182.9|9170.9|9183.8|9171.8|9181.5|9169.5|0
1621294500000|2021-05-17 23:35:00|9182.4|9170.4|9182.3|9170.3|9183.4|9171.4|9181.9|9169.9|0
1621294800000|2021-05-17 23:40:00|9182.4|9170.4|9188.7|9176.7|9189.6|9177.6|9182.4|9170.4|0
1621295100000|2021-05-17 23:45:00|9188.8|9176.8|9191.7|9179.7|9191.7|9179.7|9188.3|9176.3|0
1621295400000|2021-05-17 23:50:00|9191.5|9179.5|9190.3|9178.3|9191.7|9179.7|9189.2|9177.2|0
1621295700000|2021-05-17 23:55:00|9190.5|9178.5|9191.7|9179.7|9192.6|9180.6|9190.3|9178.3|0
1621296000000|2021-05-18 00:00:00|9191.6|9179.6|9190.3|9178.3|9193.3|9181.3|9189.6|9177.6|0
1621296300000|2021-05-18 00:05:00|9190.5|9178.5|9190.3|9178.3|9191.2|9179.2|9188.3|9176.3|0
1621296600000|2021-05-18 00:10:00|9189.9|9177.9|9187.1|9175.1|9190.3|9178.3|9186.2|9174.2|0
1621296900000|2021-05-18 00:15:00|9187.3|9175.3|9205.7|9193.7|9207.9|9195.9|9187.1|9175.1|0
1621297200000|2021-05-18 00:20:00|9206.5|9194.5|9203.6|9191.6|9207.9|9195.9|9201.4|9189.4|0
1621297500000|2021-05-18 00:25:00|9204|9192|9203.6|9191.6|9205.8|9193.8|9201.4|9189.4|0
1621297800000|2021-05-18 00:30:00|9202.8|9190.8|9201.3|9189.3|9203.6|9191.6|9201.3|9189.3|0
1621298100000|2021-05-18 00:35:00|9203.5|9191.5|9201.1|9189.1|9205.6|9193.6|9201.1|9189.1|0
1621298400000|2021-05-18 00:40:00|9200.3|9188.3|9199|9187|9200.3|9188.3|9198.9|9186.9|0
1621298700000|2021-05-18 00:45:00|9201.2|9189.2|9201.1|9189.1|9205.6|9193.6|9201.1|9189.1|0
1621299000000|2021-05-18 00:50:00|9201.2|9189.2|9203.4|9191.4|9205.6|9193.6|9201.1|9189.1|0
1621299300000|2021-05-18 00:55:00|9203.3|9191.3|9205.6|9193.6|9207.7|9195.7|9201.1|9189.1|0
1621299600000|2021-05-18 01:00:00|9206.4|9194.4|9205.4|9193.4|9207.8|9195.8|9205.4|9193.4|0
1621299900000|2021-05-18 01:05:00|9205.3|9193.3|9207.7|9195.7|9207.7|9195.7|9203.2|9191.2|0
1621300200000|2021-05-18 01:10:00|9206.9|9194.9|9207.8|9195.8|9208.8|9196.8|9205.5|9193.5|0
1621300500000|2021-05-18 01:15:00|9207.7|9195.7|9209.9|9197.9|9210|9198|9207.7|9195.7|0
1621300800000|2021-05-18 01:20:00|9210|9198|9212.1|9200.1|9214.2|9202.2|9209.8|9197.8|0
1621301100000|2021-05-18 01:25:00|9214.2|9202.2|9214.2|9202.2|9216.3|9204.3|9211.9|9199.9|0
1621301400000|2021-05-18 01:30:00|9214.1|9202.1|9218.5|9206.5|9218.5|9206.5|9211.9|9199.9|0
1621301700000|2021-05-18 01:35:00|9219.3|9207.3|9218.3|9206.3|9220.7|9208.7|9216.1|9204.1|0
1621302000000|2021-05-18 01:40:00|9218.4|9206.4|9218.5|9206.5|9220.6|9208.6|9218.3|9206.3|0
1621302300000|2021-05-18 01:45:00|9218.4|9206.4|9218.4|9206.4|9220.7|9208.7|9218.4|9206.4|0
1621302600000|2021-05-18 01:50:00|9218.9|9206.9|9218.4|9206.4|9220.7|9208.7|9218.4|9206.4|0
1621302900000|2021-05-18 01:55:00|9218.5|9206.5|9218.4|9206.4|9220.6|9208.6|9216.2|9204.2|0
1621303200000|2021-05-18 02:00:00|9217.6|9205.6|9220.7|9208.7|9220.7|9208.7|9216.3|9204.3|0
1621303500000|2021-05-18 02:05:00|9218.5|9206.5|9218.5|9206.5|9220.7|9208.7|9218.4|9206.4|0
1621303800000|2021-05-18 02:10:00|9219.3|9207.3|9216.3|9204.3|9220.7|9208.7|9216.3|9204.3|0
1621304100000|2021-05-18 02:15:00|9216.4|9204.4|9217.3|9205.3|9218.5|9206.5|9216.2|9204.2|0
1621304400000|2021-05-18 02:20:00|9217.2|9205.2|9214.9|9202.9|9217.2|9205.2|9214.9|9202.9|0
1621304700000|2021-05-18 02:25:00|9215|9203|9215|9203|9217.2|9205.2|9212.7|9200.7|0
1621305000000|2021-05-18 02:30:00|9214.9|9202.9|9214.9|9202.9|9217.2|9205.2|9214.9|9202.9|0
1621305300000|2021-05-18 02:35:00|9214.8|9202.8|9215|9203|9215|9203|9212.7|9200.7|0
1621305600000|2021-05-18 02:40:00|9214.9|9202.9|9217.2|9205.2|9217.2|9205.2|9214.9|9202.9|0
1621305900000|2021-05-18 02:45:00|9217.1|9205.1|9217.2|9205.2|9217.2|9205.2|9215|9203|0
1621306200000|2021-05-18 02:50:00|9217.1|9205.1|9217.1|9205.1|9217.2|9205.2|9217.1|9205.1|0
1621306500000|2021-05-18 02:55:00|9217.2|9205.2|9217.1|9205.1|9217.2|9205.2|9214.9|9202.9|0
1621306800000|2021-05-18 03:00:00|9217.2|9205.2|9217.2|9205.2|9219.3|9207.3|9217.1|9205.1|0
1621307100000|2021-05-18 03:05:00|9217.1|9205.1|9219.5|9207.5|9219.5|9207.5|9217.1|9205.1|0
1621307400000|2021-05-18 03:10:00|9219.8|9207.8|9220.7|9208.7|9220.7|9208.7|9218.5|9206.5|0
1621307700000|2021-05-18 03:15:00|9220.6|9208.6|9220.6|9208.6|9220.7|9208.7|9220.6|9208.6|0
1621308000000|2021-05-18 03:20:00|9221|9209|9220.6|9208.6|9221.7|9209.7|9220.6|9208.6|0
1621308600000|2021-05-18 03:30:00|9220.5|9208.5|9220.5|9208.5|9220.6|9208.6|9220.3|9208.3|0
1621308900000|2021-05-18 03:35:00|9221.3|9209.3|9222.6|9210.6|9222.7|9210.7|9221.3|9209.3|0
1621309200000|2021-05-18 03:40:00|9222.7|9210.7|9222.7|9210.7|9222.7|9210.7|9222.6|9210.6|0
1621309500000|2021-05-18 03:45:00|9222.8|9210.8|9222.7|9210.7|9222.8|9210.8|9222.7|9210.7|0
1621309800000|2021-05-18 03:50:00|9222.8|9210.8|9222.8|9210.8|9222.8|9210.8|9222.8|9210.8|0
1621310100000|2021-05-18 03:55:00|9223.6|9211.6|9222.7|9210.7|9224.9|9212.9|9222.7|9210.7|0
1621310400000|2021-05-18 04:00:00|9223.5|9211.5|9222.6|9210.6|9224.9|9212.9|9222.6|9210.6|0
1621310700000|2021-05-18 04:05:00|9222.7|9210.7|9220.3|9208.3|9222.7|9210.7|9218.2|9206.2|0
1621311000000|2021-05-18 04:10:00|9219.9|9207.9|9220.4|9208.4|9220.5|9208.5|9218.2|9206.2|0
1621311300000|2021-05-18 04:15:00|9219.6|9207.6|9218.1|9206.1|9220.4|9208.4|9218.1|9206.1|0
1621311600000|2021-05-18 04:20:00|9218.2|9206.2|9215.9|9203.9|9218.2|9206.2|9215.9|9203.9|0
1621311900000|2021-05-18 04:25:00|9218.1|9206.1|9218.1|9206.1|9220.4|9208.4|9218.1|9206.1|0
1621312200000|2021-05-18 04:30:00|9218.2|9206.2|9220.4|9208.4|9220.4|9208.4|9218.1|9206.1|0
1621312500000|2021-05-18 04:35:00|9220.5|9208.5|9222.6|9210.6|9222.7|9210.7|9220.4|9208.4|0
1621312800000|2021-05-18 04:40:00|9222.2|9210.2|9220.5|9208.5|9222.7|9210.7|9220.4|9208.4|0
1621313100000|2021-05-18 04:45:00|9220.4|9208.4|9220.4|9208.4|9220.5|9208.5|9218.2|9206.2|0
1621313400000|2021-05-18 04:50:00|9218.2|9206.2|9218.2|9206.2|9220.4|9208.4|9218.2|9206.2|0
1621313700000|2021-05-18 04:55:00|9219|9207|9220.4|9208.4|9220.4|9208.4|9219|9207|0
1621314000000|2021-05-18 05:00:00|9219.6|9207.6|9218.3|9206.3|9220.4|9208.4|9216|9204|0
1621314300000|2021-05-18 05:05:00|9218.2|9206.2|9216|9204|9218.3|9206.3|9216|9204|0
1621314600000|2021-05-18 05:10:00|9216.1|9204.1|9218.4|9206.4|9218.4|9206.4|9216|9204|0
1621314900000|2021-05-18 05:15:00|9218.5|9206.5|9218.5|9206.5|9220.7|9208.7|9218.4|9206.4|0
1621315200000|2021-05-18 05:20:00|9220.7|9208.7|9218.6|9206.6|9220.8|9208.8|9218.5|9206.5|0
1621315500000|2021-05-18 05:25:00|9218.7|9206.7|9220.9|9208.9|9220.9|9208.9|9218.6|9206.6|0
1621315800000|2021-05-18 05:30:00|9220.1|9208.1|9218.9|9206.9|9220.9|9208.9|9216.5|9204.5|0
1621316100000|2021-05-18 05:35:00|9218.8|9206.8|9221|9209|9221|9209|9218.8|9206.8|0
1621316400000|2021-05-18 05:40:00|9220.9|9208.9|9220.8|9208.8|9220.9|9208.9|9220.8|9208.8|0
1621316700000|2021-05-18 05:45:00|9220.7|9208.7|9220.9|9208.9|9223.1|9211.1|9220.7|9208.7|0
1621317000000|2021-05-18 05:50:00|9220.8|9208.8|9223.1|9211.1|9223.1|9211.1|9220.8|9208.8|0
1621317300000|2021-05-18 05:55:00|9223|9211|9223.1|9211.1|9223.1|9211.1|9220.9|9208.9|0
1621317600000|2021-05-18 06:00:00|9223|9211|9214|9209|9223|9211.5|9203|9196|38
1621317900000|2021-05-18 06:05:00|9214.5|9209.5|9215.5|9210.5|9217|9212|9213|9208|32
1621318200000|2021-05-18 06:10:00|9215|9210|9213|9208|9215.5|9210.5|9212.5|9207.5|11
1621318500000|2021-05-18 06:15:00|9212.5|9207.5|9220|9215|9223.5|9218.5|9212.5|9207.5|50
1621318800000|2021-05-18 06:20:00|9220.5|9215.5|9219.5|9214.5|9220.5|9215.5|9217|9212|14
1621319100000|2021-05-18 06:25:00|9221|9216|9221.5|9216.5|9222|9217|9219.5|9214.5|1
1621319400000|2021-05-18 06:30:00|9220.5|9215.5|9218.5|9213.5|9222|9217|9218|9213|11
1621319700000|2021-05-18 06:35:00|9219|9214|9221|9216|9221|9216|9218|9213|4
1621320000000|2021-05-18 06:40:00|9221.5|9216.5|9222|9217|9223|9218|9221|9216|5
1621320300000|2021-05-18 06:45:00|9222.5|9217.5|9223|9218|9223|9218|9221|9216|12
1621320600000|2021-05-18 06:50:00|9223.5|9218.5|9218|9213|9226|9221|9217.5|9212.5|23
1621320900000|2021-05-18 06:55:00|9218.5|9213.5|9214|9209|9225.5|9220.5|9211.5|9206.5|102
1621321200000|2021-05-18 07:00:00|9215|9210|9233|9228|9233.5|9228.5|9213|9208|463
1621321500000|2021-05-18 07:05:00|9233.5|9228.5|9237|9232|9245|9240|9226|9221|431
1621321800000|2021-05-18 07:10:00|9237.5|9232.5|9220|9215|9240|9235|9219.5|9214.5|610
1621322100000|2021-05-18 07:15:00|9221|9216|9239|9234|9239|9234|9219.5|9214.5|245
1621322400000|2021-05-18 07:20:00|9238.5|9233.5|9240|9235|9247|9242|9237|9232|235
1621322700000|2021-05-18 07:25:00|9240.5|9235.5|9240|9235|9244|9239|9232|9227|964
1621323000000|2021-05-18 07:30:00|9239.5|9234.5|9238|9233|9245|9240|9233.5|9228.5|269
1621323300000|2021-05-18 07:35:00|9237.5|9232.5|9221|9216|9239|9234|9221|9216|235
1621323600000|2021-05-18 07:40:00|9220.5|9215.5|9216.2|9211.2|9222|9217|9213.2|9208.2|145
1621323900000|2021-05-18 07:45:00|9217.2|9212.2|9209.2|9204.2|9219.7|9214.7|9207.7|9202.7|1175
1621324200000|2021-05-18 07:50:00|9209.7|9204.7|9217.5|9212.5|9219.5|9214.5|9208.5|9203.5|5368
1621324500000|2021-05-18 07:55:00|9217|9212|9218.5|9213.5|9223|9218|9214|9209|1254
1621324800000|2021-05-18 08:00:00|9219.5|9214.5|9206.5|9201.5|9219.5|9214.5|9205.5|9200.5|161
1621325100000|2021-05-18 08:05:00|9206|9201|9212.5|9207.5|9214.5|9209.5|9205|9200|137
1621325400000|2021-05-18 08:10:00|9212|9207|9219.5|9214.5|9220|9215|9210.5|9205.5|116
1621325700000|2021-05-18 08:15:00|9220|9215|9220.5|9215.5|9222|9217|9218.5|9213.5|113
1621326000000|2021-05-18 08:20:00|9220|9215|9210|9205|9220|9215|9206|9201|197
1621326300000|2021-05-18 08:25:00|9210.5|9205.5|9202|9197|9210.5|9205.5|9201|9196|571
1621326600000|2021-05-18 08:30:00|9203|9198|9200|9195|9203.5|9198.5|9196.5|9191.5|225
1621326900000|2021-05-18 08:35:00|9200.5|9195.5|9209.5|9204.5|9209.5|9204.5|9199.5|9194.5|1062
1621327200000|2021-05-18 08:40:00|9210|9205|9193.5|9188.5|9210|9205|9193|9188|181
1621327500000|2021-05-18 08:45:00|9193|9188|9193|9188|9193|9188|9187.5|9182.5|428
1621327800000|2021-05-18 08:50:00|9191.5|9186.5|9187|9182|9195|9190|9186.5|9181.5|338
1621328100000|2021-05-18 08:55:00|9186.5|9181.5|9184.5|9179.5|9189|9184|9183|9178|580
1621328400000|2021-05-18 09:00:00|9185|9180|9187.5|9182.5|9187.5|9182.5|9181|9176|128
1621328700000|2021-05-18 09:05:00|9188|9183|9187|9182|9191.5|9186.5|9179|9174|139
1621329000000|2021-05-18 09:10:00|9186.5|9181.5|9191.5|9186.5|9194.5|9189.5|9186.5|9181.5|311
1621329300000|2021-05-18 09:15:00|9192|9187|9192.5|9187.5|9193|9188|9186|9181|71
1621329600000|2021-05-18 09:20:00|9192|9187|9190.5|9185.5|9192.5|9187.5|9189|9184|94
1621329900000|2021-05-18 09:25:00|9190|9185|9181.5|9176.5|9190|9185|9177.5|9172.5|227
1621330200000|2021-05-18 09:30:00|9181|9176|9175.5|9170.5|9181|9176|9173|9168|470
1621330500000|2021-05-18 09:35:00|9177|9172|9182|9177|9184|9179|9174.5|9169.5|137
1621330800000|2021-05-18 09:40:00|9181.5|9176.5|9176.5|9171.5|9183|9178|9176.5|9171.5|165
1621331100000|2021-05-18 09:45:00|9177|9172|9176.5|9171.5|9179|9174|9173.5|9168.5|130
1621331400000|2021-05-18 09:50:00|9176|9171|9173|9168|9178.5|9173.5|9172.5|9167.5|1237
1621331700000|2021-05-18 09:55:00|9172|9167|9173.5|9168.5|9174|9169|9167|9162|555
1621332000000|2021-05-18 10:00:00|9173|9168|9188|9183|9188.5|9183.5|9173|9168|171
1621332300000|2021-05-18 10:05:00|9188.5|9183.5|9189|9184|9191.5|9186.5|9183.5|9178.5|71
1621332600000|2021-05-18 10:10:00|9189.5|9184.5|9184.5|9179.5|9190.5|9185.5|9183.5|9178.5|197
1621332900000|2021-05-18 10:15:00|9184|9179|9184|9179|9184|9179|9176.5|9171.5|78
1621333200000|2021-05-18 10:20:00|9184.5|9179.5|9180.5|9175.5|9184.5|9179.5|9176.5|9171.5|66
1621333500000|2021-05-18 10:25:00|9181|9176|9182.5|9177.5|9182.5|9177.5|9174|9169|156
1621333800000|2021-05-18 10:30:00|9183|9178|9186|9181|9187|9182|9182.5|9177.5|776
1621334100000|2021-05-18 10:35:00|9186.5|9181.5|9184|9179|9188.5|9183.5|9183.5|9178.5|197
1621334400000|2021-05-18 10:40:00|9184.5|9179.5|9172.5|9167.5|9185.5|9180.5|9172|9167|122
1621334700000|2021-05-18 10:45:00|9173|9168|9169|9164|9174.5|9169.5|9169|9164|226
1621335000000|2021-05-18 10:50:00|9169.5|9164.5|9170|9165|9173.5|9168.5|9165.5|9160.5|462
1621335300000|2021-05-18 10:55:00|9170.5|9165.5|9173|9168|9174|9169|9169.5|9164.5|75
1621335600000|2021-05-18 11:00:00|9172.5|9167.5|9172.5|9167.5|9175|9170|9170|9165|228
1621335900000|2021-05-18 11:05:00|9173|9168|9166.5|9161.5|9177|9172|9166|9161|261
1621336200000|2021-05-18 11:10:00|9166|9161|9164.5|9159.5|9169|9164|9163.5|9158.5|250
1621336500000|2021-05-18 11:15:00|9165|9160|9157.5|9152.5|9165.5|9160.5|9155.5|9150.5|1138
1621336800000|2021-05-18 11:20:00|9157|9152|9150.5|9145.5|9159.5|9154.5|9150.5|9145.5|84
1621337100000|2021-05-18 11:25:00|9150|9145|9148.5|9143.5|9150.5|9145.5|9140.5|9135.5|109
1621337400000|2021-05-18 11:30:00|9149|9144|9143.5|9138.5|9151|9146|9142.5|9137.5|137
1621337700000|2021-05-18 11:35:00|9144|9139|9136.5|9131.5|9147.5|9142.5|9136.5|9131.5|2641
1621338000000|2021-05-18 11:40:00|9135.3|9130.3|9130.8|9125.8|9138.8|9133.8|9129.3|9124.3|110
1621338300000|2021-05-18 11:45:00|9131.3|9126.3|9140.3|9135.3|9142.8|9137.8|9130.8|9125.8|151
1621338600000|2021-05-18 11:50:00|9140.8|9135.8|9142.3|9137.3|9145.3|9140.3|9138.3|9133.3|83
1621338900000|2021-05-18 11:55:00|9141.8|9136.8|9133.3|9128.3|9142.8|9137.8|9133.3|9128.3|170
1621339200000|2021-05-18 12:00:00|9132.3|9127.3|9132.8|9127.8|9134.3|9129.3|9127.8|9122.8|679
1621339500000|2021-05-18 12:05:00|9132.3|9127.3|9140.8|9135.8|9141.8|9136.8|9132.3|9127.3|77
1621339800000|2021-05-18 12:10:00|9139.8|9134.8|9148.8|9143.8|9151.8|9146.8|9137.8|9132.8|211
1621340100000|2021-05-18 12:15:00|9149.8|9144.8|9153.3|9148.3|9153.8|9148.8|9146.3|9141.3|215
1621340400000|2021-05-18 12:20:00|9152.8|9147.8|9149.8|9144.8|9155.3|9150.3|9149.8|9144.8|156
1621340700000|2021-05-18 12:25:00|9149.3|9144.3|9150.8|9145.8|9150.8|9145.8|9143.8|9138.8|182
1621341000000|2021-05-18 12:30:00|9149.3|9144.3|9145.3|9140.3|9153.3|9148.3|9142.8|9137.8|258
1621341300000|2021-05-18 12:35:00|9146.3|9141.3|9142.3|9137.3|9149.8|9144.8|9139.8|9134.8|368
1621341600000|2021-05-18 12:40:00|9141.8|9136.8|9145.3|9140.3|9148.3|9143.3|9141.8|9136.8|100
1621341900000|2021-05-18 12:45:00|9144.8|9139.8|9145.8|9140.8|9149.8|9144.8|9144.3|9139.3|428
1621342200000|2021-05-18 12:50:00|9145.3|9140.3|9154.3|9149.3|9155.8|9150.8|9144.8|9139.8|120
1621342500000|2021-05-18 12:55:00|9154.8|9149.8|9160.8|9155.8|9160.8|9155.8|9154.3|9149.3|142
1621342800000|2021-05-18 13:00:00|9160.3|9155.3|9151.3|9146.3|9161.3|9156.3|9151.3|9146.3|134
1621343100000|2021-05-18 13:05:00|9150.8|9145.8|9151.3|9146.3|9151.8|9146.8|9146.3|9141.3|386
1621343400000|2021-05-18 13:10:00|9151.8|9146.8|9154.8|9149.8|9157.3|9152.3|9151.3|9146.3|297
1621343700000|2021-05-18 13:15:00|9154.3|9149.3|9160.3|9155.3|9160.3|9155.3|9153.3|9148.3|303
1621344000000|2021-05-18 13:20:00|9160.8|9155.8|9162.3|9157.3|9162.8|9157.8|9156.8|9151.8|85
1621344300000|2021-05-18 13:25:00|9162.8|9157.8|9164.8|9159.8|9166.3|9161.3|9160.8|9155.8|174
1621344600000|2021-05-18 13:30:00|9165.3|9160.3|9152.8|9147.8|9174.3|9169.3|9152.8|9147.8|629
1621344900000|2021-05-18 13:35:00|9152.3|9147.3|9173.3|9168.3|9174.3|9169.3|9152.3|9147.3|246
1621345200000|2021-05-18 13:40:00|9172.8|9167.8|9169.3|9164.3|9173.8|9168.8|9160.8|9155.8|224
1621345500000|2021-05-18 13:45:00|9168.8|9163.8|9168.3|9163.3|9172.3|9167.3|9159.8|9154.8|723
1621345800000|2021-05-18 13:50:00|9168.8|9163.8|9162.3|9157.3|9171.3|9166.3|9159.3|9154.3|788
1621346100000|2021-05-18 13:55:00|9162.8|9157.8|9149.3|9144.3|9167.3|9162.3|9148.8|9143.8|2666
1621346400000|2021-05-18 14:00:00|9148.8|9143.8|9147.3|9142.3|9151.3|9146.3|9138.3|9133.3|487
1621346700000|2021-05-18 14:05:00|9146.8|9141.8|9154.3|9149.3|9156.8|9151.8|9143.3|9138.3|467
1621347000000|2021-05-18 14:10:00|9153.8|9148.8|9156.8|9151.8|9157.5|9152.5|9148.8|9143.8|113
1621347300000|2021-05-18 14:15:00|9156.3|9151.3|9154.8|9149.8|9164.3|9159.3|9152.8|9147.8|322
1621347600000|2021-05-18 14:20:00|9155.3|9150.3|9168.3|9163.3|9169.8|9164.8|9154.8|9149.8|409
1621347900000|2021-05-18 14:25:00|9167.8|9162.8|9174.3|9169.3|9175.8|9170.8|9164.3|9159.3|311
1621348200000|2021-05-18 14:30:00|9174.8|9169.8|9179.3|9174.3|9184.8|9179.8|9173.3|9168.3|758
1621348500000|2021-05-18 14:35:00|9179.8|9174.8|9186.8|9181.8|9189.8|9184.8|9178.8|9173.8|213
1621348800000|2021-05-18 14:40:00|9186.3|9181.3|9179.3|9174.3|9190.8|9185.8|9177.8|9172.8|242
1621349100000|2021-05-18 14:45:00|9179.8|9174.8|9190.8|9185.8|9192.3|9187.3|9178.8|9173.8|238
1621349400000|2021-05-18 14:50:00|9191.8|9186.8|9185.8|9180.8|9193.8|9188.8|9184.8|9179.8|197
1621349700000|2021-05-18 14:55:00|9185.3|9180.3|9193.8|9188.8|9194.3|9189.3|9185.3|9180.3|207
1621350000000|2021-05-18 15:00:00|9193.3|9188.3|9188.3|9183.3|9193.3|9188.3|9185.8|9180.8|261
1621350300000|2021-05-18 15:05:00|9188.8|9183.8|9184.3|9179.3|9189.8|9184.8|9183.8|9178.8|229
1621350600000|2021-05-18 15:10:00|9183.8|9178.8|9184.3|9179.3|9192.8|9187.8|9183.8|9178.8|319
1621350900000|2021-05-18 15:15:00|9183.8|9178.8|9183.3|9178.3|9184.8|9179.8|9181.8|9176.8|468
1621351200000|2021-05-18 15:20:00|9182.8|9177.8|9191.8|9186.8|9192.3|9187.3|9181.8|9176.8|440
1621351500000|2021-05-18 15:25:00|9191.3|9186.3|9195.3|9190.3|9196.3|9191.3|9190.3|9185.3|914
1621351800000|2021-05-18 15:30:00|9196.3|9189.3|9187.3|9181.3|9196.3|9190.3|9177.3|9171.3|970
1621352100000|2021-05-18 15:35:00|9186.3|9180.3|9186.3|9180.3|9187.3|9181.3|9183.3|9177.3|138
1621352400000|2021-05-18 15:40:00|9187.3|9179.3|9186.3|9179.3|9187.3|9181.3|9181.3|9175.3|52
1621352700000|2021-05-18 15:45:00|9185.3|9180.3|9190.3|9183.3|9190.3|9183.3|9183.3|9177.3|46
1621353000000|2021-05-18 15:50:00|9189.3|9184.3|9185.3|9179.3|9192.3|9186.3|9185.3|9178.3|43
1621353300000|2021-05-18 15:55:00|9187.3|9181.3|9188.3|9181.3|9191.3|9185.3|9187.3|9180.3|19
1621353600000|2021-05-18 16:00:00|9187.3|9180.3|9184.3|9177.3|9189.3|9182.3|9183.3|9177.3|23
1621353900000|2021-05-18 16:05:00|9183.3|9176.3|9182.3|9176.3|9185.3|9179.3|9182.3|9175.3|15
1621354200000|2021-05-18 16:10:00|9181.3|9175.3|9180.3|9174.3|9184.3|9178.3|9180.3|9174.3|145
1621354500000|2021-05-18 16:15:00|9179.3|9173.3|9177.3|9171.3|9180.3|9174.3|9177.3|9169.3|10
1621354800000|2021-05-18 16:20:00|9178.3|9172.3|9183.3|9177.3|9183.3|9177.3|9178.3|9171.3|9
1621355100000|2021-05-18 16:25:00|9184.3|9176.3|9185.3|9178.3|9185.3|9179.3|9182.3|9175.3|14
1621355400000|2021-05-18 16:30:00|9184.3|9179.3|9185.3|9178.3|9185.3|9179.3|9181.3|9175.3|9
1621355700000|2021-05-18 16:35:00|9184.3|9177.3|9185.3|9178.3|9185.3|9178.3|9183.3|9176.3|3
1621356000000|2021-05-18 16:40:00|9184.3|9179.3|9187.3|9180.3|9188.3|9181.3|9184.3|9178.3|2
1621356300000|2021-05-18 16:45:00|9188.3|9181.3|9189.3|9183.3|9189.3|9183.3|9188.3|9180.3|5
1621356600000|2021-05-18 16:50:00|9190.3|9184.3|9190.3|9184.3|9190.3|9184.3|9189.3|9183.3|4
1621356900000|2021-05-18 16:55:00|9191.3|9185.3|9186.3|9178.3|9191.3|9185.3|9184.3|9176.3|35
1621357200000|2021-05-18 17:00:00|9185.3|9179.3|9186.3|9178.3|9187.3|9181.3|9184.3|9176.3|2
1621357500000|2021-05-18 17:05:00|9185.3|9179.3|9185.3|9178.3|9185.3|9179.3|9181.3|9174.3|2
1621357800000|2021-05-18 17:10:00|9184.3|9177.3|9185.3|9178.3|9188.3|9181.3|9183.3|9176.3|2
1621358100000|2021-05-18 17:15:00|9186.3|9179.3|9186.3|9179.3|9186.3|9179.3|9182.3|9175.3|0
1621358400000|2021-05-18 17:20:00|9188.3|9180.3|9190.3|9183.3|9191.3|9183.3|9188.3|9180.3|4
1621358700000|2021-05-18 17:25:00|9191.3|9182.3|9193.3|9187.3|9193.3|9187.3|9191.3|9182.3|7
1621359000000|2021-05-18 17:30:00|9192.3|9186.3|9192.3|9185.3|9193.3|9186.3|9190.3|9183.3|21
1621359300000|2021-05-18 17:35:00|9191.3|9186.3|9190.3|9182.3|9191.3|9186.3|9188.3|9181.3|4
1621359600000|2021-05-18 17:40:00|9189.3|9180.3|9186.3|9179.3|9189.3|9182.3|9184.3|9177.3|7
1621359900000|2021-05-18 17:45:00|9187.3|9178.3|9185.3|9177.3|9189.3|9182.3|9184.3|9177.3|10
1621360200000|2021-05-18 17:50:00|9186.3|9179.3|9184.3|9176.3|9186.3|9179.3|9182.3|9175.3|15
1621360500000|2021-05-18 17:55:00|9185.3|9177.3|9184.5|9172.5|9186.3|9178.3|9182.3|9172.5|9
1621360800000|2021-05-18 18:00:00|9184.6|9172.6|9184.1|9172.1|9186.6|9174.6|9181.9|9169.9|0
1621361100000|2021-05-18 18:05:00|9184.2|9172.2|9184.2|9172.2|9187.7|9175.7|9184.1|9172.1|0
1621361400000|2021-05-18 18:10:00|9184.1|9172.1|9186.6|9174.6|9188.5|9176.5|9184|9172|0
1621361700000|2021-05-18 18:15:00|9186.5|9174.5|9185.9|9173.9|9188.7|9176.7|9185.9|9173.9|0
1621362000000|2021-05-18 18:20:00|9186|9174|9181|9169|9188.3|9176.3|9180.7|9168.7|0
1621362300000|2021-05-18 18:25:00|9180.9|9168.9|9179|9167|9181.4|9169.4|9178.7|9166.7|0
1621362600000|2021-05-18 18:30:00|9178.9|9166.9|9171.2|9159.2|9181.1|9169.1|9171.2|9159.2|0
1621362900000|2021-05-18 18:35:00|9171.1|9159.1|9169|9157|9173.7|9161.7|9167.8|9155.8|0
1621363200000|2021-05-18 18:40:00|9169.1|9157.1|9168.5|9156.5|9171.5|9159.5|9163.9|9151.9|0
1621363500000|2021-05-18 18:45:00|9168.6|9156.6|9168.5|9156.5|9168.6|9156.6|9161.7|9149.7|0
1621363800000|2021-05-18 18:50:00|9166.5|9154.5|9169.2|9157.2|9171.3|9159.3|9166.2|9154.2|0
1621364100000|2021-05-18 18:55:00|9169.1|9157.1|9175.9|9163.9|9175.9|9163.9|9166.7|9154.7|0
1621364400000|2021-05-18 19:00:00|9175.8|9163.8|9176.3|9164.3|9176.3|9164.3|9171.5|9159.5|0
1621364700000|2021-05-18 19:05:00|9176.2|9164.2|9178.5|9166.5|9178.5|9166.5|9173.9|9161.9|0
1621365000000|2021-05-18 19:10:00|9178.4|9166.4|9175.6|9163.6|9180.6|9168.6|9175.3|9163.3|0
1621365300000|2021-05-18 19:15:00|9175.5|9163.5|9180.4|9168.4|9180.4|9168.4|9175.3|9163.3|0
1621365600000|2021-05-18 19:20:00|9180.5|9168.5|9179.4|9167.4|9181.7|9169.7|9178.1|9166.1|0
1621365900000|2021-05-18 19:25:00|9179.5|9167.5|9183.6|9171.6|9185.8|9173.8|9179.5|9167.5|0
1621366200000|2021-05-18 19:30:00|9183.7|9171.7|9187.7|9175.7|9188.4|9176.4|9183.4|9171.4|0
1621366500000|2021-05-18 19:35:00|9187.8|9175.8|9183.4|9171.4|9187.8|9175.8|9182.9|9170.9|0
1621366800000|2021-05-18 19:40:00|9183.5|9171.5|9185.6|9173.6|9186.1|9174.1|9181.2|9169.2|0
1621367100000|2021-05-18 19:45:00|9185.7|9173.7|9169.1|9157.1|9187.7|9175.7|9168.6|9156.6|0
1621367400000|2021-05-18 19:50:00|9167.1|9155.1|9156.7|9144.7|9167.1|9155.1|9154.4|9142.4|0
1621367700000|2021-05-18 19:55:00|9156.8|9144.8|9153.6|9141.6|9159.5|9147.5|9150.6|9138.6|0
1621368000000|2021-05-18 20:00:00|9154.2|9142.2|9155.3|9143.3|9156.9|9144.9|9149.3|9137.3|0
1621368300000|2021-05-18 20:05:00|9155.2|9143.2|9158.9|9146.9|9159.4|9147.4|9149.8|9137.8|0
1621368600000|2021-05-18 20:10:00|9159|9147|9153.6|9141.6|9159.9|9147.9|9152.5|9140.5|0
1621368900000|2021-05-18 20:15:00|9154.9|9142.9|9151.2|9139.2|9154.9|9142.9|9151.2|9139.2|0
1621369200000|2021-05-18 20:20:00|9151.7|9139.7|9150.6|9138.6|9151.9|9139.9|9150|9138|0
1621369500000|2021-05-18 20:25:00|9150.4|9138.4|9150.2|9138.2|9150.6|9138.6|9149.8|9137.8|0
1621369800000|2021-05-18 20:30:00|9150|9138|9142.2|9130.2|9151.4|9139.4|9140.4|9128.4|0
1621370100000|2021-05-18 20:35:00|9142.3|9130.3|9132.7|9120.7|9144.3|9132.3|9130|9118|0
1621370400000|2021-05-18 20:40:00|9132.3|9120.3|9137.2|9125.2|9138.1|9126.1|9131.8|9119.8|0
1621370700000|2021-05-18 20:45:00|9137.6|9125.6|9134.2|9122.2|9138.1|9126.1|9132.6|9120.6|0
1621371000000|2021-05-18 20:50:00|9134.3|9122.3|9133.8|9121.8|9137.2|9125.2|9132.2|9120.2|0
1621371300000|2021-05-18 20:55:00|9134.2|9122.2|9134.5|9122.5|9136.7|9124.7|9133.8|9121.8|0
1621371600000|2021-05-18 21:00:00|9134.7|9122.7|9135.4|9123.4|9135.6|9123.6|9134.5|9122.5|0
1621371900000|2021-05-18 21:05:00|9135.1|9123.1|9135.1|9123.1|9135.8|9123.8|9134.9|9122.9|0
1621372200000|2021-05-18 21:10:00|9134.9|9122.9|9135|9123|9135.6|9123.6|9134.9|9122.9|0
1621372500000|2021-05-18 21:15:00|9135.2|9123.2|9133.9|9121.9|9135.4|9123.4|9133.9|9121.9|0
1621372800000|2021-05-18 21:20:00|9134.5|9122.5|9134.3|9122.3|9134.9|9122.9|9133.9|9121.9|0
1621373100000|2021-05-18 21:25:00|9134.5|9122.5|9133.7|9121.7|9134.5|9122.5|9132.9|9120.9|0
1621373400000|2021-05-18 21:30:00|9133.3|9121.3|9133.3|9121.3|9133.5|9121.5|9132.2|9120.2|0
1621373700000|2021-05-18 21:35:00|9133.1|9121.1|9137.6|9125.6|9137.6|9125.6|9133.1|9121.1|0
1621374000000|2021-05-18 21:40:00|9137.8|9125.8|9139.9|9127.9|9140.3|9128.3|9137.8|9125.8|0
1621374300000|2021-05-18 21:45:00|9140.1|9128.1|9141.1|9129.1|9141.1|9129.1|9139.7|9127.7|0
1621374600000|2021-05-18 21:50:00|9141.3|9129.3|9141.1|9129.1|9141.6|9129.6|9141.1|9129.1|0
1621374900000|2021-05-18 21:55:00|9141.6|9129.6|9140.7|9128.7|9141.6|9129.6|9140.5|9128.5|0
1621375200000|2021-05-18 22:00:00|9140.6|9128.6|9146.9|9134.9|9146.9|9134.9|9139.8|9127.8|0
1621375500000|2021-05-18 22:05:00|9147.1|9135.1|9152.7|9140.7|9152.7|9140.7|9146.9|9134.9|0
1621375800000|2021-05-18 22:10:00|9152.8|9140.8|9150.2|9138.2|9154.1|9142.1|9149.7|9137.7|0
1621376100000|2021-05-18 22:15:00|9150.1|9138.1|9149.1|9137.1|9150.2|9138.2|9148.1|9136.1|0
1621376400000|2021-05-18 22:20:00|9149.7|9137.7|9150.2|9138.2|9151.1|9139.1|9147.2|9135.2|0
1621376700000|2021-05-18 22:25:00|9150|9138|9149.7|9137.7|9150.9|9138.9|9148.6|9136.6|0
1621377000000|2021-05-18 22:30:00|9149.8|9137.8|9153.2|9141.2|9153.6|9141.6|9149.8|9137.8|0
1621377300000|2021-05-18 22:35:00|9153.1|9141.1|9153.6|9141.6|9154.8|9142.8|9152.7|9140.7|0
1621377600000|2021-05-18 22:40:00|9153.7|9141.7|9155|9143|9155.7|9143.7|9153.2|9141.2|0
1621377900000|2021-05-18 22:45:00|9155.1|9143.1|9155.8|9143.8|9156.2|9144.2|9153.6|9141.6|0
1621378200000|2021-05-18 22:50:00|9155.6|9143.6|9154.2|9142.2|9155.8|9143.8|9153.3|9141.3|0
1621378500000|2021-05-18 22:55:00|9154.4|9142.4|9151.2|9139.2|9154.7|9142.7|9150.8|9138.8|0
1621378800000|2021-05-18 23:00:00|9151.4|9139.4|9154.7|9142.7|9154.7|9142.7|9151.2|9139.2|0
1621379100000|2021-05-18 23:05:00|9154.6|9142.6|9159.5|9147.5|9160.2|9148.2|9154.2|9142.2|0
1621379400000|2021-05-18 23:10:00|9159.7|9147.7|9159.2|9147.2|9161.8|9149.8|9158.5|9146.5|0
1621379700000|2021-05-18 23:15:00|9158.8|9146.8|9158.1|9146.1|9159.2|9147.2|9158.1|9146.1|0
1621380000000|2021-05-18 23:20:00|9158.5|9146.5|9160.2|9148.2|9160.2|9148.2|9158.1|9146.1|0
1621380300000|2021-05-18 23:25:00|9160.1|9148.1|9158.8|9146.8|9160.1|9148.1|9157.2|9145.2|0
1621380600000|2021-05-18 23:30:00|9159|9147|9154.9|9142.9|9159|9147|9154.9|9142.9|0
1621380900000|2021-05-18 23:35:00|9154.7|9142.7|9149.6|9137.6|9154.7|9142.7|9148|9136|0
1621381200000|2021-05-18 23:40:00|9149.9|9137.9|9146|9134|9151.5|9139.5|9145.5|9133.5|0
1621381500000|2021-05-18 23:45:00|9146.6|9134.6|9142.3|9130.3|9147.3|9135.3|9141.6|9129.6|0
1621381800000|2021-05-18 23:50:00|9142.5|9130.5|9142.6|9130.6|9143.2|9131.2|9140.2|9128.2|0
1621382100000|2021-05-18 23:55:00|9142.4|9130.4|9134.2|9122.2|9142.4|9130.4|9134.2|9122.2|0
1621382400000|2021-05-19 00:00:00|9134.3|9122.3|9130.8|9118.8|9138.7|9126.7|9130.3|9118.3|0
1621382700000|2021-05-19 00:05:00|9130.6|9118.6|9133.3|9121.3|9133.8|9121.8|9125.8|9113.8|0
1621383000000|2021-05-19 00:10:00|9133.4|9121.4|9140.4|9128.4|9141.4|9129.4|9133.3|9121.3|0
1621383300000|2021-05-19 00:15:00|9140|9128|9132.7|9120.7|9140|9128|9126.1|9114.1|0
1621383600000|2021-05-19 00:20:00|9132.6|9120.6|9141.7|9129.7|9146.1|9134.1|9132.6|9120.6|0
1621383900000|2021-05-19 00:25:00|9142.5|9130.5|9150.5|9138.5|9150.6|9138.6|9142.5|9130.5|0
1621384200000|2021-05-19 00:30:00|9150.6|9138.6|9146.2|9134.2|9151.7|9139.7|9144|9132|0
1621384500000|2021-05-19 00:35:00|9145.4|9133.4|9144|9132|9145.4|9133.4|9137.4|9125.4|0
1621384800000|2021-05-19 00:40:00|9144.9|9132.9|9150.6|9138.6|9150.7|9138.7|9144|9132|0
1621385100000|2021-05-19 00:45:00|9149.8|9137.8|9153.1|9141.1|9155.3|9143.3|9148.4|9136.4|0
1621385400000|2021-05-19 00:50:00|9153.2|9141.2|9153|9141|9155.3|9143.3|9153|9141|0
1621385700000|2021-05-19 00:55:00|9155.2|9143.2|9148.5|9136.5|9155.2|9143.2|9146.2|9134.2|0
1621386000000|2021-05-19 01:00:00|9148.6|9136.6|9155.4|9143.4|9157.6|9145.6|9141.8|9129.8|0
1621386300000|2021-05-19 01:05:00|9156.2|9144.2|9164.6|9152.6|9166.4|9154.4|9155.3|9143.3|0
1621386600000|2021-05-19 01:10:00|9165.3|9153.3|9160.3|9148.3|9165.3|9153.3|9159.7|9147.7|0
1621386900000|2021-05-19 01:15:00|9160.4|9148.4|9153.6|9141.6|9160.4|9148.4|9153.6|9141.6|0
1621387200000|2021-05-19 01:20:00|9153.7|9141.7|9146.8|9134.8|9153.7|9141.7|9144.4|9132.4|0
1621387500000|2021-05-19 01:25:00|9146|9134|9147|9135|9149.2|9137.2|9144.6|9132.6|0
1621387800000|2021-05-19 01:30:00|9146.9|9134.9|9144.7|9132.7|9149.3|9137.3|9144.7|9132.7|0
1621388100000|2021-05-19 01:35:00|9144.8|9132.8|9142.6|9130.6|9147|9135|9140.2|9128.2|0
1621388400000|2021-05-19 01:40:00|9142.5|9130.5|9140.3|9128.3|9144.8|9132.8|9138.1|9126.1|0
1621388700000|2021-05-19 01:45:00|9140.2|9128.2|9142.4|9130.4|9142.4|9130.4|9135.7|9123.7|0
1621389000000|2021-05-19 01:50:00|9142|9130|9137.9|9125.9|9142|9130|9135.7|9123.7|0
1621389300000|2021-05-19 01:55:00|9138|9126|9140.3|9128.3|9142.5|9130.5|9138|9126|0
1621389600000|2021-05-19 02:00:00|9140.2|9128.2|9131.2|9119.2|9140.2|9128.2|9131.2|9119.2|0
1621389900000|2021-05-19 02:05:00|9131.3|9119.3|9131.3|9119.3|9133.7|9121.7|9129|9117|0
1621390200000|2021-05-19 02:10:00|9130.5|9118.5|9128.9|9116.9|9131.3|9119.3|9128.9|9116.9|0
1621390500000|2021-05-19 02:15:00|9129|9117|9126.9|9114.9|9129.1|9117.1|9126.7|9114.7|0
1621390800000|2021-05-19 02:20:00|9127.7|9115.7|9133.5|9121.5|9133.5|9121.5|9127.7|9115.7|0
1621391100000|2021-05-19 02:25:00|9133.4|9121.4|9133.5|9121.5|9135.7|9123.7|9131.3|9119.3|0
1621391400000|2021-05-19 02:30:00|9133.6|9121.6|9133.5|9121.5|9135.8|9123.8|9131.2|9119.2|0
1621391700000|2021-05-19 02:35:00|9133.6|9121.6|9133.6|9121.6|9135.8|9123.8|9133.5|9121.5|0
1621392000000|2021-05-19 02:40:00|9133.5|9121.5|9133.6|9121.6|9133.6|9121.6|9131.3|9119.3|0
1621392300000|2021-05-19 02:45:00|9133.7|9121.7|9129|9117|9135.9|9123.9|9128.9|9116.9|0
1621392600000|2021-05-19 02:50:00|9129.1|9117.1|9124.2|9112.2|9129.1|9117.1|9121.8|9109.8|0
1621392900000|2021-05-19 02:55:00|9124.1|9112.1|9124.3|9112.3|9126.5|9114.5|9124.1|9112.1|0
1621393200000|2021-05-19 03:00:00|9124.1|9112.1|9124.3|9112.3|9126.5|9114.5|9121.9|9109.9|0
1621393500000|2021-05-19 03:05:00|9125.1|9113.1|9126.5|9114.5|9126.5|9114.5|9124.3|9112.3|0
1621393800000|2021-05-19 03:10:00|9127.4|9115.4|9124.2|9112.2|9128.7|9116.7|9124.2|9112.2|0
1621394100000|2021-05-19 03:15:00|9123.4|9111.4|9126.5|9114.5|9126.5|9114.5|9121.9|9109.9|0
1621394400000|2021-05-19 03:20:00|9126.1|9114.1|9126.7|9114.7|9129|9117|9124.3|9112.3|0
1621394700000|2021-05-19 03:25:00|9126.8|9114.8|9126.7|9114.7|9129|9117|9125.6|9113.6|0
1621395000000|2021-05-19 03:30:00|9126.6|9114.6|9131.2|9119.2|9131.2|9119.2|9126.6|9114.6|0
1621395300000|2021-05-19 03:35:00|9131.1|9119.1|9131.2|9119.2|9131.2|9119.2|9128.9|9116.9|0
1621395600000|2021-05-19 03:40:00|9131.1|9119.1|9126.7|9114.7|9131.2|9119.2|9126.7|9114.7|0
1621395900000|2021-05-19 03:45:00|9126.8|9114.8|9129|9117|9131.2|9119.2|9126.8|9114.8|0
1621396200000|2021-05-19 03:50:00|9128.9|9116.9|9131.2|9119.2|9131.2|9119.2|9128.9|9116.9|0
1621396500000|2021-05-19 03:55:00|9131.3|9119.3|9129|9117|9132.4|9120.4|9129|9117|0
1621396800000|2021-05-19 04:00:00|9129.1|9117.1|9131.3|9119.3|9133.5|9121.5|9126.8|9114.8|0
1621397100000|2021-05-19 04:05:00|9131.4|9119.4|9131.3|9119.3|9131.4|9119.4|9129.1|9117.1|0
1621397400000|2021-05-19 04:10:00|9131.4|9119.4|9131.3|9119.3|9131.4|9119.4|9129.1|9117.1|0
1621397700000|2021-05-19 04:15:00|9131.4|9119.4|9126.8|9114.8|9131.4|9119.4|9126.8|9114.8|0
1621398000000|2021-05-19 04:20:00|9126.7|9114.7|9127.8|9115.8|9129|9117|9126.7|9114.7|0
1621398300000|2021-05-19 04:25:00|9127.9|9115.9|9128.7|9116.7|9128.7|9116.7|9127.7|9115.7|0
1621398600000|2021-05-19 04:30:00|9130|9118|9127.8|9115.8|9130.1|9118.1|9127.7|9115.7|0
1621398900000|2021-05-19 04:35:00|9127.9|9115.9|9125.5|9113.5|9130|9118|9125.4|9113.4|0
1621399200000|2021-05-19 04:40:00|9125.4|9113.4|9119|9107|9125.5|9113.5|9116.8|9104.8|0
1621399500000|2021-05-19 04:45:00|9119.1|9107.1|9116.2|9104.2|9119.1|9107.1|9116.1|9104.1|0
1621399800000|2021-05-19 04:50:00|9116.1|9104.1|9118.4|9106.4|9118.4|9106.4|9113.8|9101.8|0
1621400100000|2021-05-19 04:55:00|9118.5|9106.5|9120.8|9108.8|9120.8|9108.8|9118.5|9106.5|0
1621400400000|2021-05-19 05:00:00|9120.7|9108.7|9123|9111|9125.2|9113.2|9120.7|9108.7|0
1621400700000|2021-05-19 05:05:00|9123.1|9111.1|9123|9111|9123.1|9111.1|9122.9|9110.9|0
1621401000000|2021-05-19 05:10:00|9122.9|9110.9|9118.4|9106.4|9123|9111|9118.4|9106.4|0
1621401300000|2021-05-19 05:15:00|9118.5|9106.5|9124.1|9112.1|9124.1|9112.1|9118.4|9106.4|0
1621401600000|2021-05-19 05:20:00|9124.2|9112.2|9124.2|9112.2|9126.4|9114.4|9124.1|9112.1|0
1621401900000|2021-05-19 05:25:00|9124.1|9112.1|9119.6|9107.6|9124.2|9112.2|9119.6|9107.6|0
1621402200000|2021-05-19 05:30:00|9119.7|9107.7|9119.8|9107.8|9122|9110|9117.5|9105.5|0
1621402500000|2021-05-19 05:35:00|9117.6|9105.6|9125.6|9113.6|9125.6|9113.6|9117.6|9105.6|0
1621402800000|2021-05-19 05:40:00|9125.7|9113.7|9123.5|9111.5|9127.9|9115.9|9121.2|9109.2|0
1621403100000|2021-05-19 05:45:00|9124.3|9112.3|9121.3|9109.3|9125.7|9113.7|9121.2|9109.2|0
1621403400000|2021-05-19 05:50:00|9120.5|9108.5|9119.1|9107.1|9121.3|9109.3|9119.1|9107.1|0
1621403700000|2021-05-19 05:55:00|9119.2|9107.2|9125.8|9113.8|9125.8|9113.8|9119.1|9107.1|0
1621404000000|2021-05-19 06:00:00|9126.2|9114.2|9124.3|9119.3|9132.4|9120.4|9121.3|9114.2|49
1621404300000|2021-05-19 06:05:00|9124.8|9119.8|9120.8|9115.8|9125.3|9120.3|9114.8|9109.8|25
1621404600000|2021-05-19 06:10:00|9120.3|9115.3|9115.8|9110.8|9120.3|9115.3|9111.8|9106.8|35
1621404900000|2021-05-19 06:15:00|9115.3|9110.3|9117.8|9112.8|9120.3|9115.3|9113.3|9108.3|17
1621405200000|2021-05-19 06:20:00|9118.3|9113.3|9122.3|9117.3|9122.8|9117.8|9116.8|9111.8|8
1621405500000|2021-05-19 06:25:00|9121.3|9116.3|9116.3|9111.3|9121.3|9116.3|9116.3|9111.3|16
1621405800000|2021-05-19 06:30:00|9115.8|9110.8|9125.3|9120.3|9126.3|9121.3|9115.3|9110.3|42
1621406100000|2021-05-19 06:35:00|9123.8|9118.8|9126.3|9121.3|9127.3|9122.3|9116.8|9111.8|21
1621406400000|2021-05-19 06:40:00|9125.8|9120.8|9144.3|9139.3|9145.8|9140.8|9125.8|9120.8|20
1621406700000|2021-05-19 06:45:00|9144.8|9139.8|9145.8|9140.8|9149.3|9144.3|9141.3|9136.3|28
1621407000000|2021-05-19 06:50:00|9146.3|9141.3|9143.3|9138.3|9146.3|9141.3|9140.8|9135.8|59
1621407300000|2021-05-19 06:55:00|9142.8|9137.8|9126.3|9121.3|9143.3|9138.3|9124.8|9119.8|177
1621407600000|2021-05-19 07:00:00|9127.3|9122.3|9103.3|9098.3|9129.8|9124.8|9103.3|9098.3|772
1621407900000|2021-05-19 07:05:00|9104.3|9099.3|9118.8|9113.8|9129.8|9124.8|9092.3|9087.3|526
1621408200000|2021-05-19 07:10:00|9117.3|9112.3|9129.3|9124.3|9131.3|9126.3|9114.8|9109.8|267
1621408500000|2021-05-19 07:15:00|9128.8|9123.8|9151.3|9146.3|9152.3|9147.3|9111.3|9106.3|333
1621408800000|2021-05-19 07:20:00|9151.8|9146.8|9138.3|9133.3|9151.8|9146.8|9126.8|9121.8|255
1621409100000|2021-05-19 07:25:00|9138.8|9133.8|9137.3|9132.3|9140.3|9135.3|9125.8|9120.8|130
1621409400000|2021-05-19 07:30:00|9136.8|9131.8|9141.8|9136.8|9142.8|9137.8|9129.3|9124.3|314
1621409700000|2021-05-19 07:35:00|9142.3|9137.3|9149.3|9144.3|9153.3|9148.3|9137.3|9132.3|263
1621410000000|2021-05-19 07:40:00|9148|9143|9151.5|9146.5|9156|9151|9140|9135|3001
1621410300000|2021-05-19 07:45:00|9152|9147|9152|9147|9155|9150|9145.5|9140.5|246
1621410600000|2021-05-19 07:50:00|9152.5|9147.5|9129|9124|9154|9149|9123|9118|406
1621410900000|2021-05-19 07:55:00|9129.5|9124.5|9125.5|9120.5|9132|9127|9115.5|9110.5|732
1621411200000|2021-05-19 08:00:00|9126|9121|9133.5|9128.5|9134|9129|9117|9112|178
1621411500000|2021-05-19 08:05:00|9133|9128|9128.5|9123.5|9143|9138|9127|9122|127
1621411800000|2021-05-19 08:10:00|9129|9124|9125|9120|9135.5|9130.5|9124|9119|307
1621412100000|2021-05-19 08:15:00|9125.5|9120.5|9127|9122|9133|9128|9119.5|9114.5|1381
1621412400000|2021-05-19 08:20:00|9126.5|9121.5|9126.5|9121.5|9130|9125|9121.5|9116.5|877
1621412700000|2021-05-19 08:25:00|9127|9122|9125|9120|9129|9124|9117|9112|160
1621413000000|2021-05-19 08:30:00|9124.5|9119.5|9123|9118|9128.5|9123.5|9118|9113|580
1621413300000|2021-05-19 08:35:00|9122.5|9117.5|9131|9126|9133|9128|9115.5|9110.5|909
1621413600000|2021-05-19 08:40:00|9131.5|9126.5|9123.5|9118.5|9133|9128|9121.5|9116.5|175
1621413900000|2021-05-19 08:45:00|9123|9118|9121.5|9116.5|9124.5|9119.5|9113.5|9108.5|213
1621414200000|2021-05-19 08:50:00|9122|9117|9111.5|9106.5|9122|9117|9106|9101|492
1621414500000|2021-05-19 08:55:00|9112|9107|9117|9112|9118.5|9113.5|9112|9107|81
1621414800000|2021-05-19 09:00:00|9116.5|9111.5|9134|9129|9134|9129|9115.5|9110.5|203
1621415100000|2021-05-19 09:05:00|9133.5|9128.5|9131.5|9126.5|9139.5|9134.5|9129.5|9124.5|219
1621415400000|2021-05-19 09:10:00|9132|9127|9145.5|9140.5|9145.5|9140.5|9132|9127|112
1621415700000|2021-05-19 09:15:00|9145|9140|9157|9152|9157|9152|9143|9138|140
1621416000000|2021-05-19 09:20:00|9156.5|9151.5|9160.5|9155.5|9166|9161|9154|9149|202
1621416300000|2021-05-19 09:25:00|9161|9156|9151|9146|9167.5|9162.5|9150|9145|174
1621416600000|2021-05-19 09:30:00|9150.5|9145.5|9150|9145|9154|9149|9147|9142|144
1621416900000|2021-05-19 09:35:00|9150.5|9145.5|9160.5|9155.5|9160.5|9155.5|9147|9142|638
1621417200000|2021-05-19 09:40:00|9160|9155|9161|9156|9164|9159|9155|9150|201
1621417500000|2021-05-19 09:45:00|9160.5|9155.5|9157|9152|9162.5|9157.5|9150|9145|474
1621417800000|2021-05-19 09:50:00|9157.5|9152.5|9156.5|9151.5|9165|9160|9156.5|9151.5|363
1621418100000|2021-05-19 09:55:00|9157|9152|9151|9146|9160|9155|9150|9145|258
1621418400000|2021-05-19 10:00:00|9151.5|9146.5|9153|9148|9157.5|9152.5|9149|9144|235
1621418700000|2021-05-19 10:05:00|9153.5|9148.5|9145|9140|9155|9150|9144|9139|173
1621419000000|2021-05-19 10:10:00|9145.5|9140.5|9152.5|9147.5|9157|9152|9145.5|9140.5|540
1621419300000|2021-05-19 10:15:00|9153|9148|9157|9152|9158|9153|9148|9143|65
1621419600000|2021-05-19 10:20:00|9156.5|9151.5|9160|9155|9160|9155|9154|9149|86
1621419900000|2021-05-19 10:25:00|9159.5|9154.5|9156|9151|9160.5|9155.5|9153.5|9148.5|256
1621420200000|2021-05-19 10:30:00|9155.5|9150.5|9150.5|9145.5|9156.5|9151.5|9149|9144|63
1621420500000|2021-05-19 10:35:00|9151|9146|9149|9144|9156|9151|9148.5|9143.5|106
1621420800000|2021-05-19 10:40:00|9149.5|9144.5|9150|9145|9151|9146|9146|9141|71
1621421100000|2021-05-19 10:45:00|9150.5|9145.5|9152|9147|9156|9151|9150|9145|86
1621421400000|2021-05-19 10:50:00|9151.5|9146.5|9153.5|9148.5|9154.5|9149.5|9150.5|9145.5|183
1621421700000|2021-05-19 10:55:00|9153|9148|9152|9147|9155.5|9150.5|9150|9145|1069
1621422000000|2021-05-19 11:00:00|9152.5|9147.5|9147.5|9142.5|9153.5|9148.5|9147|9142|115
1621422300000|2021-05-19 11:05:00|9148|9143|9150|9145|9150.5|9145.5|9144|9139|91
1621422600000|2021-05-19 11:10:00|9150.5|9145.5|9150|9145|9151|9146|9146.5|9141.5|68
1621422900000|2021-05-19 11:15:00|9149.5|9144.5|9137|9132|9149.5|9144.5|9136.5|9131.5|130
1621423200000|2021-05-19 11:20:00|9137.5|9132.5|9128|9123|9140.5|9135.5|9128|9123|807
1621423500000|2021-05-19 11:25:00|9128.5|9123.5|9129.5|9124.5|9130|9125|9123|9118|166
1621423800000|2021-05-19 11:30:00|9130|9125|9113|9108|9130|9125|9112|9107|169
1621424100000|2021-05-19 11:35:00|9112.5|9107.5|9109|9104|9113.5|9108.5|9107|9102|170
1621424400000|2021-05-19 11:40:00|9109.6|9104.6|9096.6|9091.6|9109.6|9104.6|9096.1|9091.1|157
1621424700000|2021-05-19 11:45:00|9096.1|9091.1|9105.6|9100.6|9108.1|9103.1|9094.6|9089.6|415
1621425000000|2021-05-19 11:50:00|9105.1|9100.1|9089.6|9084.6|9105.6|9100.6|9087.6|9082.6|131
1621425300000|2021-05-19 11:55:00|9090.1|9085.1|9089.1|9084.1|9092.6|9087.6|9085.1|9080.1|98
1621425600000|2021-05-19 12:00:00|9088.6|9083.6|9094.6|9089.6|9095.1|9090.1|9084.6|9079.6|251
1621425900000|2021-05-19 12:05:00|9094.1|9089.1|9097.6|9092.6|9102.6|9097.6|9091.6|9086.6|112
1621426200000|2021-05-19 12:10:00|9098.1|9093.1|9096.6|9091.6|9101.1|9096.1|9093.6|9088.6|62
1621426500000|2021-05-19 12:15:00|9096.1|9091.1|9096.6|9091.6|9097.6|9092.6|9093.1|9088.1|93
1621426800000|2021-05-19 12:20:00|9097.1|9092.1|9087.6|9082.6|9098.6|9093.6|9087.6|9082.6|176
1621427100000|2021-05-19 12:25:00|9087.1|9082.1|9086.6|9081.6|9090.6|9085.6|9085.1|9080.1|198
1621427400000|2021-05-19 12:30:00|9087.1|9082.1|9074.1|9069.1|9089.6|9084.6|9073.1|9068.1|451
1621427700000|2021-05-19 12:35:00|9075.6|9070.6|9070.6|9065.6|9078.6|9073.6|9067.6|9062.6|101
1621428000000|2021-05-19 12:40:00|9071.1|9066.1|9067.6|9062.6|9073.1|9068.1|9064.6|9059.6|296
1621428300000|2021-05-19 12:45:00|9068.1|9063.1|9066.6|9061.6|9069.6|9064.6|9061.1|9056.1|159
1621428600000|2021-05-19 12:50:00|9066.1|9061.1|9048.6|9043.6|9068.1|9063.1|9048.6|9043.6|139
1621428900000|2021-05-19 12:55:00|9048.1|9043.1|9037.6|9032.6|9048.1|9043.1|9036.6|9031.6|136
1621429200000|2021-05-19 13:00:00|9037.1|9032.1|9039.1|9034.1|9042.1|9037.1|9032.6|9027.6|198
1621429500000|2021-05-19 13:05:00|9039.6|9034.6|9049.6|9044.6|9052.6|9047.6|9039.1|9034.1|218
1621429800000|2021-05-19 13:10:00|9049.1|9044.1|9040.6|9035.6|9049.1|9044.1|9037.6|9032.6|220
1621430100000|2021-05-19 13:15:00|9041.1|9036.1|9049.1|9044.1|9057.1|9052.1|9038.6|9033.6|274
1621430400000|2021-05-19 13:20:00|9049.6|9044.6|9058.6|9053.6|9060.1|9055.1|9049.6|9044.6|346
1621430700000|2021-05-19 13:25:00|9058.1|9053.1|9055.6|9050.6|9062.1|9057.1|9053.1|9048.1|148
1621431000000|2021-05-19 13:30:00|9056.6|9051.6|9065.6|9060.6|9067.1|9062.1|9041.6|9036.6|248
1621431300000|2021-05-19 13:35:00|9066.1|9061.1|9042.6|9037.6|9066.6|9061.6|9036.1|9031.1|236
1621431600000|2021-05-19 13:40:00|9043.1|9038.1|9035.6|9030.6|9043.6|9038.6|9023.1|9018.1|337
1621431900000|2021-05-19 13:45:00|9035.1|9030.1|9027.6|9022.6|9042.6|9037.6|9021.1|9016.1|190
1621432200000|2021-05-19 13:50:00|9027.1|9022.1|9039.1|9034.1|9043.1|9038.1|9026.6|9021.6|327
1621432500000|2021-05-19 13:55:00|9038.6|9033.6|9038.6|9033.6|9045.6|9040.6|9028.6|9023.6|331
1621432800000|2021-05-19 14:00:00|9037.6|9032.6|9000.1|8995.1|9039.1|9034.1|8998.1|8993.1|362
1621433100000|2021-05-19 14:05:00|8999.6|8994.6|8996.1|8991.1|9007.6|9002.6|8992.1|8987.1|623
1621433400000|2021-05-19 14:10:00|8995.1|8990.1|8994.6|8989.6|8998.6|8993.6|8988.1|8983.1|323
1621433700000|2021-05-19 14:15:00|8994.1|8989.1|9005.6|9000.6|9010.1|9005.1|8978.6|8973.6|502
1621434000000|2021-05-19 14:20:00|9005.1|9000.1|9009.1|9004.1|9017.1|9012.1|9000.1|8995.1|240
1621434300000|2021-05-19 14:25:00|9008.6|9003.6|9042.1|9037.1|9043.1|9038.1|9006.6|9001.6|343
1621434600000|2021-05-19 14:30:00|9041.6|9036.6|9044.6|9039.6|9045.6|9040.6|9033.1|9028.1|356
1621434900000|2021-05-19 14:35:00|9044.1|9039.1|9028.6|9023.6|9049.6|9044.6|9027.6|9022.6|206
1621435200000|2021-05-19 14:40:00|9028.1|9023.1|9048.6|9043.6|9052.1|9047.1|9022.1|9017.1|218
1621435500000|2021-05-19 14:45:00|9049.1|9044.1|9048.6|9043.6|9050.6|9045.6|9040.1|9035.1|176
1621435800000|2021-05-19 14:50:00|9048.1|9043.1|9060.6|9055.6|9062.1|9057.1|9045.6|9040.6|176
1621436100000|2021-05-19 14:55:00|9061.1|9056.1|9062.6|9057.6|9067.6|9062.6|9055.6|9050.6|182
1621436400000|2021-05-19 15:00:00|9061.1|9056.1|9066.1|9061.1|9066.1|9061.1|9055.6|9050.6|123
1621436700000|2021-05-19 15:05:00|9067.1|9062.1|9075.6|9070.6|9078.1|9073.1|9064.1|9059.1|120
1621437000000|2021-05-19 15:10:00|9075.1|9070.1|9077.1|9072.1|9080.1|9075.1|9072.6|9067.6|99
1621437300000|2021-05-19 15:15:00|9076.6|9071.6|9070.1|9065.1|9078.1|9073.1|9069.6|9064.6|157
1621437600000|2021-05-19 15:20:00|9070.6|9065.6|9080.1|9075.1|9081.1|9076.1|9069.6|9064.6|340
1621437900000|2021-05-19 15:25:00|9079.6|9074.6|9064.6|9059.6|9080.1|9075.1|9062.1|9057.1|433
1621438200000|2021-05-19 15:30:00|9059.8|9052.8|9061.8|9054.8|9066.8|9059.8|9054.8|9048.8|772
1621438500000|2021-05-19 15:35:00|9062.8|9055.8|9051.8|9045.8|9064.8|9058.8|9048.8|9042.8|379
1621438800000|2021-05-19 15:40:00|9050.8|9044.8|9050.8|9043.8|9052.8|9046.8|9044.8|9037.8|73
1621439100000|2021-05-19 15:45:00|9049.8|9044.8|9056.8|9050.8|9057.8|9050.8|9049.8|9043.8|30
1621439400000|2021-05-19 15:50:00|9057.8|9051.8|9059.8|9052.8|9064.8|9058.8|9053.8|9046.8|36
1621439700000|2021-05-19 15:55:00|9058.8|9051.8|9066.8|9059.8|9067.8|9061.8|9058.8|9051.8|53
1621440000000|2021-05-19 16:00:00|9064.8|9057.8|9066.8|9059.8|9066.8|9060.8|9062.8|9055.8|36
1621440300000|2021-05-19 16:05:00|9067.8|9060.8|9066.8|9059.8|9070.8|9064.8|9064.8|9057.8|15
1621440600000|2021-05-19 16:10:00|9067.8|9060.8|9070.8|9063.8|9070.8|9064.8|9066.8|9060.8|4
1621440900000|2021-05-19 16:15:00|9069.8|9062.8|9076.8|9069.8|9077.8|9069.8|9069.8|9062.8|35
1621441200000|2021-05-19 16:20:00|9077.8|9068.8|9078.8|9071.8|9079.8|9072.8|9069.8|9063.8|20
1621441500000|2021-05-19 16:25:00|9077.8|9070.8|9075.8|9068.8|9077.8|9071.8|9073.8|9067.8|12
1621441800000|2021-05-19 16:30:00|9076.8|9069.8|9075.8|9068.8|9077.8|9071.8|9073.8|9066.8|10
1621442100000|2021-05-19 16:35:00|9076.8|9069.8|9078.8|9071.8|9079.8|9071.8|9072.8|9066.8|5
1621442400000|2021-05-19 16:40:00|9077.8|9070.8|9077.8|9070.8|9081.8|9074.8|9075.8|9069.8|7
1621442700000|2021-05-19 16:45:00|9078.8|9069.8|9075.8|9068.8|9078.8|9071.8|9074.8|9067.8|4
1621443000000|2021-05-19 16:50:00|9076.8|9069.8|9077.8|9070.8|9078.8|9071.8|9072.8|9066.8|11
1621443300000|2021-05-19 16:55:00|9076.8|9071.8|9078.8|9070.8|9079.8|9072.8|9076.8|9068.8|6
1621443600000|2021-05-19 17:00:00|9077.8|9071.8|9084.8|9077.8|9086.8|9079.8|9077.8|9070.8|23
1621443900000|2021-05-19 17:05:00|9085.8|9076.8|9092.8|9084.8|9095.8|9087.8|9083.8|9075.8|10
1621444200000|2021-05-19 17:10:00|9091.8|9086.8|9094.8|9087.8|9096.8|9089.8|9091.8|9085.8|12
1621444500000|2021-05-19 17:15:00|9097.8|9088.8|9098.8|9090.8|9098.8|9091.8|9093.8|9085.8|7
1621444800000|2021-05-19 17:20:00|9097.8|9091.8|9090.8|9084.8|9097.8|9091.8|9090.8|9084.8|6
1621445100000|2021-05-19 17:25:00|9089.8|9083.8|9089.8|9082.8|9092.8|9085.8|9085.8|9078.8|11
1621445400000|2021-05-19 17:30:00|9088.8|9081.8|9085.8|9078.8|9090.8|9083.8|9084.8|9078.8|5
1621445700000|2021-05-19 17:35:00|9084.8|9077.8|9085.8|9078.8|9086.8|9080.8|9079.8|9072.8|20
1621446000000|2021-05-19 17:40:00|9084.8|9076.8|9084.8|9077.8|9085.8|9078.8|9081.8|9074.8|12
1621446300000|2021-05-19 17:45:00|9085.8|9078.8|9088.8|9080.8|9089.8|9081.8|9082.8|9075.8|23
1621446600000|2021-05-19 17:50:00|9087.8|9081.8|9091.8|9083.8|9091.8|9083.8|9087.8|9080.8|10
1621446900000|2021-05-19 17:55:00|9090.8|9082.8|9088.5|9076.5|9090.8|9082.8|9087.8|9076.5|14
1621447200000|2021-05-19 18:00:00|9088.6|9076.6|9080.1|9068.1|9102.1|9090.1|9073.9|9061.9|0
1621447500000|2021-05-19 18:05:00|9080.3|9068.3|9080.1|9068.1|9082.5|9070.5|9066|9054|0
1621447800000|2021-05-19 18:10:00|9080|9068|9073.5|9061.5|9082.5|9070.5|9070.4|9058.4|0
1621448100000|2021-05-19 18:15:00|9073.4|9061.4|9071.4|9059.4|9073.6|9061.6|9063.7|9051.7|0
1621448400000|2021-05-19 18:20:00|9071.5|9059.5|9102.7|9090.7|9107.5|9095.5|9071.5|9059.5|0
1621448700000|2021-05-19 18:25:00|9102.6|9090.6|9102.4|9090.4|9102.8|9090.8|9095.4|9083.4|0
1621449000000|2021-05-19 18:30:00|9102.3|9090.3|9093.4|9081.4|9108.6|9096.6|9093.1|9081.1|0
1621449300000|2021-05-19 18:35:00|9093.5|9081.5|9081|9069|9096|9084|9078.8|9066.8|0
1621449600000|2021-05-19 18:40:00|9080.9|9068.9|9074.5|9062.5|9081.4|9069.4|9072.2|9060.2|0
1621449900000|2021-05-19 18:45:00|9074.4|9062.4|9073.9|9061.9|9076.7|9064.7|9067|9055|0
1621450200000|2021-05-19 18:50:00|9071.9|9059.9|9073.9|9061.9|9074.2|9062.2|9069.3|9057.3|0
1621450500000|2021-05-19 18:55:00|9074|9062|9073.7|9061.7|9084|9072|9069.2|9057.2|0
1621450800000|2021-05-19 19:00:00|9073.8|9061.8|9071.1|9059.1|9073.8|9061.8|9065.2|9053.2|0
1621451100000|2021-05-19 19:05:00|9071.3|9059.3|9081.1|9069.1|9081.3|9069.3|9068.9|9056.9|0
1621451400000|2021-05-19 19:10:00|9081|9069|9081.7|9069.7|9088.6|9076.6|9078.7|9066.7|0
1621451700000|2021-05-19 19:15:00|9081.6|9069.6|9086.1|9074.1|9087.5|9075.5|9081.5|9069.5|0
1621452000000|2021-05-19 19:20:00|9086.2|9074.2|9091.7|9079.7|9096.4|9084.4|9081.3|9069.3|0
1621452300000|2021-05-19 19:25:00|9091.6|9079.6|9096.7|9084.7|9099.5|9087.5|9089.2|9077.2|0
1621452600000|2021-05-19 19:30:00|9098.7|9086.7|9091|9079|9098.7|9086.7|9085.9|9073.9|0
1621452900000|2021-05-19 19:35:00|9090.9|9078.9|9095.3|9083.3|9095.3|9083.3|9088.3|9076.3|0
1621453200000|2021-05-19 19:40:00|9095.1|9083.1|9094.6|9082.6|9099.4|9087.4|9092.4|9080.4|0
1621453500000|2021-05-19 19:45:00|9094.5|9082.5|9086.1|9074.1|9097|9085|9083.1|9071.1|0
1621453800000|2021-05-19 19:50:00|9085.9|9073.9|9097.2|9085.2|9099.6|9087.6|9085.9|9073.9|0
1621454100000|2021-05-19 19:55:00|9097.3|9085.3|9099.5|9087.5|9102.2|9090.2|9093.6|9081.6|0
1621454400000|2021-05-19 20:00:00|9099.3|9087.3|9099.1|9087.1|9106|9094|9097|9085|0
1621454700000|2021-05-19 20:05:00|9099.6|9087.6|9096.1|9084.1|9101.6|9089.6|9095.6|9083.6|0
1621455000000|2021-05-19 20:10:00|9095.9|9083.9|9093.8|9081.8|9095.9|9083.9|9090.6|9078.6|0
1621455300000|2021-05-19 20:15:00|9093.6|9081.6|9093.8|9081.8|9093.8|9081.8|9092.7|9080.7|0
1621455600000|2021-05-19 20:20:00|9094.2|9082.2|9094.3|9082.3|9094.5|9082.5|9093.8|9081.8|0
1621455900000|2021-05-19 20:25:00|9093.9|9081.9|9093.9|9081.9|9094.1|9082.1|9093.9|9081.9|0
1621456200000|2021-05-19 20:30:00|9093.7|9081.7|9091|9079|9094.4|9082.4|9090.1|9078.1|0
1621456500000|2021-05-19 20:35:00|9091.7|9079.7|9090.1|9078.1|9095.1|9083.1|9090.1|9078.1|0
1621456800000|2021-05-19 20:40:00|9090.5|9078.5|9093.1|9081.1|9093.5|9081.5|9088|9076|0
1621457100000|2021-05-19 20:45:00|9093.5|9081.5|9094|9082|9094|9082|9091.7|9079.7|0
1621457400000|2021-05-19 20:50:00|9093.9|9081.9|9094|9082|9095.1|9083.1|9091|9079|0
1621457700000|2021-05-19 20:55:00|9094.4|9082.4|9094.7|9082.7|9095.1|9083.1|9092.6|9080.6|0
1621458000000|2021-05-19 21:00:00|9094.9|9082.9|9095.3|9083.3|9095.5|9083.5|9094.7|9082.7|0
1621458300000|2021-05-19 21:05:00|9095.1|9083.1|9094.9|9082.9|9095.1|9083.1|9094.9|9082.9|0
1621458600000|2021-05-19 21:10:00|9095.3|9083.3|9095.3|9083.3|9095.3|9083.3|9094.9|9082.9|0
1621458900000|2021-05-19 21:15:00|9095.7|9083.7|9095.7|9083.7|9095.7|9083.7|9095.3|9083.3|0
1621459200000|2021-05-19 21:20:00|9095.3|9083.3|9094.7|9082.7|9095.5|9083.5|9094.7|9082.7|0
1621459500000|2021-05-19 21:25:00|9094.6|9082.6|9094.9|9082.9|9095.3|9083.3|9094.4|9082.4|0
1621459800000|2021-05-19 21:30:00|9095.1|9083.1|9095.5|9083.5|9095.5|9083.5|9095.1|9083.1|0
1621460100000|2021-05-19 21:35:00|9095.7|9083.7|9095.7|9083.7|9095.7|9083.7|9095.3|9083.3|0
1621460400000|2021-05-19 21:40:00|9095.5|9083.5|9095.9|9083.9|9096.3|9084.3|9095.5|9083.5|0
1621460700000|2021-05-19 21:45:00|9095.7|9083.7|9096.3|9084.3|9096.5|9084.5|9095.3|9083.3|0
1621461300000|2021-05-19 21:55:00|9095.5|9083.5|9096.5|9084.5|9096.7|9084.7|9095.5|9083.5|0
1621461600000|2021-05-19 22:00:00|9094|9082|9095.8|9083.8|9097.9|9085.9|9093.5|9081.5|0
1621461900000|2021-05-19 22:05:00|9095.3|9083.3|9092.4|9080.4|9095.3|9083.3|9087.3|9075.3|0
1621462200000|2021-05-19 22:10:00|9092.5|9080.5|9090.2|9078.2|9093.3|9081.3|9088.5|9076.5|0
1621462500000|2021-05-19 22:15:00|9090|9078|9089.8|9077.8|9090.2|9078.2|9088.6|9076.6|0
1621462800000|2021-05-19 22:20:00|9090.2|9078.2|9088.5|9076.5|9092.9|9080.9|9088.5|9076.5|0
1621463100000|2021-05-19 22:25:00|9088.9|9076.9|9088|9076|9089.4|9077.4|9087.3|9075.3|0
1621463400000|2021-05-19 22:30:00|9088.1|9076.1|9089.4|9077.4|9090.3|9078.3|9088.1|9076.1|0
1621463700000|2021-05-19 22:35:00|9088.9|9076.9|9089.4|9077.4|9089.4|9077.4|9087.6|9075.6|0
1621464000000|2021-05-19 22:40:00|9089.2|9077.2|9088.5|9076.5|9089.9|9077.9|9087.3|9075.3|0
1621464300000|2021-05-19 22:45:00|9088.4|9076.4|9085|9073|9088.4|9076.4|9083.9|9071.9|0
1621464600000|2021-05-19 22:50:00|9084.4|9072.4|9080|9068|9084.4|9072.4|9079.5|9067.5|0
1621464900000|2021-05-19 22:55:00|9080.4|9068.4|9079.5|9067.5|9083.2|9071.2|9079|9067|0
1621465200000|2021-05-19 23:00:00|9079|9067|9080.4|9068.4|9081.4|9069.4|9079|9067|0
1621465500000|2021-05-19 23:05:00|9080|9068|9082.1|9070.1|9083.5|9071.5|9080|9068|0
1621465800000|2021-05-19 23:10:00|9081.9|9069.9|9079.6|9067.6|9081.9|9069.9|9079.1|9067.1|0
1621466100000|2021-05-19 23:15:00|9079.1|9067.1|9083.1|9071.1|9083.1|9071.1|9079.1|9067.1|0
1621466400000|2021-05-19 23:20:00|9083.2|9071.2|9079.6|9067.6|9084|9072|9079.1|9067.1|0
1621466700000|2021-05-19 23:25:00|9079.1|9067.1|9079.6|9067.6|9080.5|9068.5|9079.1|9067.1|0
1621467000000|2021-05-19 23:30:00|9079.7|9067.7|9080.1|9068.1|9082.1|9070.1|9078|9066|0
1621467300000|2021-05-19 23:35:00|9080|9068|9078.7|9066.7|9080.1|9068.1|9078|9066|0
1621467600000|2021-05-19 23:40:00|9078.6|9066.6|9078|9066|9078.7|9066.7|9078|9066|0
1621467900000|2021-05-19 23:45:00|9078.1|9066.1|9081|9069|9081|9069|9078|9066|0
1621468200000|2021-05-19 23:50:00|9080.5|9068.5|9079.1|9067.1|9081.5|9069.5|9078|9066|0
1621468500000|2021-05-19 23:55:00|9079.2|9067.2|9080.1|9068.1|9082.1|9070.1|9079.1|9067.1|0
1621468800000|2021-05-20 00:00:00|9080.5|9068.5|9080.5|9068.5|9082.1|9070.1|9078|9066|0
1621469100000|2021-05-20 00:05:00|9080.6|9068.6|9088.1|9076.1|9090|9078|9080.6|9068.6|0
1621469400000|2021-05-20 00:10:00|9088.2|9076.2|9092.3|9080.3|9092.3|9080.3|9085.1|9073.1|0
1621469700000|2021-05-20 00:15:00|9092.4|9080.4|9106.7|9094.7|9109.3|9097.3|9091.6|9079.6|0
1621470000000|2021-05-20 00:20:00|9107.1|9095.1|9106.6|9094.6|9108.9|9096.9|9104.5|9092.5|0
1621470300000|2021-05-20 00:25:00|9107.1|9095.1|9112.9|9100.9|9112.9|9100.9|9106.6|9094.6|0
1621470600000|2021-05-20 00:30:00|9113|9101|9121.9|9109.9|9121.9|9109.9|9113|9101|0
1621470900000|2021-05-20 00:35:00|9121.1|9109.1|9117.5|9105.5|9121.9|9109.9|9117.5|9105.5|0
1621471200000|2021-05-20 00:40:00|9117.6|9105.6|9117.5|9105.5|9119.7|9107.7|9117.5|9105.5|0
1621471500000|2021-05-20 00:45:00|9117.6|9105.6|9112.6|9100.6|9119.7|9107.7|9112.6|9100.6|0
1621471800000|2021-05-20 00:50:00|9112.7|9100.7|9112.7|9100.7|9112.7|9100.7|9108.2|9096.2|0
1621472100000|2021-05-20 00:55:00|9111.9|9099.9|9110.4|9098.4|9112.7|9100.7|9108.2|9096.2|0
1621472400000|2021-05-20 01:00:00|9110.5|9098.5|9110.4|9098.4|9115|9103|9108.2|9096.2|0
1621472700000|2021-05-20 01:05:00|9110.5|9098.5|9103.3|9091.3|9114.9|9102.9|9103.2|9091.2|0
1621473000000|2021-05-20 01:10:00|9103.4|9091.4|9100.9|9088.9|9105.5|9093.5|9098.7|9086.7|0
1621473300000|2021-05-20 01:15:00|9101|9089|9092.4|9080.4|9101|9089|9092.3|9080.3|0
1621473600000|2021-05-20 01:20:00|9092.3|9080.3|9096.9|9084.9|9096.9|9084.9|9090|9078|0
1621473900000|2021-05-20 01:25:00|9096.8|9084.8|9096.8|9084.8|9099|9087|9094.5|9082.5|0
1621474200000|2021-05-20 01:30:00|9096.7|9084.7|9099.1|9087.1|9099.1|9087.1|9090|9078|0
1621474500000|2021-05-20 01:35:00|9099|9087|9108.1|9096.1|9108.1|9096.1|9099|9087|0
1621474800000|2021-05-20 01:40:00|9107.7|9095.7|9109.8|9097.8|9109.9|9097.9|9105.8|9093.8|0
1621475100000|2021-05-20 01:45:00|9109.9|9097.9|9114.6|9102.6|9114.6|9102.6|9108.7|9096.7|0
1621475400000|2021-05-20 01:50:00|9115|9103|9116.8|9104.8|9116.8|9104.8|9114.4|9102.4|0
1621475700000|2021-05-20 01:55:00|9116.4|9104.4|9114.5|9102.5|9117|9105|9114.5|9102.5|0
1621476000000|2021-05-20 02:00:00|9114.6|9102.6|9114.7|9102.7|9116.7|9104.7|9112.2|9100.2|0
1621476300000|2021-05-20 02:05:00|9114.6|9102.6|9112.3|9100.3|9117|9105|9112.3|9100.3|0
1621476600000|2021-05-20 02:10:00|9112.4|9100.4|9110|9098|9114.6|9102.6|9110|9098|0
1621476900000|2021-05-20 02:15:00|9110.1|9098.1|9112.3|9100.3|9112.4|9100.4|9110|9098|0
1621477200000|2021-05-20 02:20:00|9112.2|9100.2|9114.7|9102.7|9114.7|9102.7|9110|9098|0
1621477500000|2021-05-20 02:25:00|9113.8|9101.8|9105.6|9093.6|9113.8|9101.8|9105.5|9093.5|0
1621477800000|2021-05-20 02:30:00|9105.5|9093.5|9107.8|9095.8|9110.1|9098.1|9103.3|9091.3|0
1621478100000|2021-05-20 02:35:00|9107.9|9095.9|9110.1|9098.1|9111.3|9099.3|9107.8|9095.8|0
1621478400000|2021-05-20 02:40:00|9109.3|9097.3|9110.3|9098.3|9110.3|9098.3|9105.7|9093.7|0
1621478700000|2021-05-20 02:45:00|9110.2|9098.2|9112.5|9100.5|9112.5|9100.5|9110.2|9098.2|0
1621479000000|2021-05-20 02:50:00|9110.3|9098.3|9110.1|9098.1|9114.7|9102.7|9110.1|9098.1|0
1621479300000|2021-05-20 02:55:00|9110.2|9098.2|9107.7|9095.7|9114.7|9102.7|9107.7|9095.7|0
1621479600000|2021-05-20 03:00:00|9107.8|9095.8|9107.8|9095.8|9110|9098|9105.4|9093.4|0
1621479900000|2021-05-20 03:05:00|9107.7|9095.7|9111.1|9099.1|9112.2|9100.2|9107.7|9095.7|0
1621480200000|2021-05-20 03:10:00|9111.5|9099.5|9112.3|9100.3|9114.5|9102.5|9110|9098|0
1621480500000|2021-05-20 03:15:00|9112.7|9100.7|9114.5|9102.5|9114.6|9102.6|9112.3|9100.3|0
1621480800000|2021-05-20 03:20:00|9114.6|9102.6|9116.9|9104.9|9119.1|9107.1|9112.3|9100.3|0
1621481100000|2021-05-20 03:25:00|9119.1|9107.1|9119.1|9107.1|9119.1|9107.1|9116.8|9104.8|0
1621481400000|2021-05-20 03:30:00|9119|9107|9119.3|9107.3|9121.4|9109.4|9116.8|9104.8|0
1621481700000|2021-05-20 03:35:00|9119.2|9107.2|9117|9105|9119.3|9107.3|9116.9|9104.9|0
1621482000000|2021-05-20 03:40:00|9118.1|9106.1|9119.2|9107.2|9119.3|9107.3|9116.9|9104.9|0
1621482300000|2021-05-20 03:45:00|9118.4|9106.4|9114.7|9102.7|9119.2|9107.2|9114.7|9102.7|0
1621482600000|2021-05-20 03:50:00|9115.5|9103.5|9116.9|9104.9|9116.9|9104.9|9114.6|9102.6|0
1621482900000|2021-05-20 03:55:00|9114.7|9102.7|9115.8|9103.8|9117|9105|9114.7|9102.7|0
1621483200000|2021-05-20 04:00:00|9116.2|9104.2|9116.8|9104.8|9119.1|9107.1|9114.7|9102.7|0
1621483500000|2021-05-20 04:05:00|9116|9104|9116.9|9104.9|9116.9|9104.9|9114.6|9102.6|0
1621483800000|2021-05-20 04:10:00|9117|9105|9119.2|9107.2|9119.3|9107.3|9116.9|9104.9|0
1621484100000|2021-05-20 04:15:00|9119.3|9107.3|9119.2|9107.2|9121.4|9109.4|9119.2|9107.2|0
1621484400000|2021-05-20 04:20:00|9119.3|9107.3|9121.6|9109.6|9121.6|9109.6|9119.3|9107.3|0
1621484700000|2021-05-20 04:25:00|9122|9110|9123.8|9111.8|9123.9|9111.9|9121.6|9109.6|0
1621485000000|2021-05-20 04:30:00|9123.9|9111.9|9125|9113|9126.1|9114.1|9123.8|9111.8|0
1621485300000|2021-05-20 04:35:00|9125.4|9113.4|9126.1|9114.1|9126.1|9114.1|9123.9|9111.9|0
1621485600000|2021-05-20 04:40:00|9125.3|9113.3|9123.9|9111.9|9125.3|9113.3|9123.8|9111.8|0
1621485900000|2021-05-20 04:45:00|9123.8|9111.8|9126.1|9114.1|9126.2|9114.2|9123.8|9111.8|0
1621486200000|2021-05-20 04:50:00|9126.2|9114.2|9126.2|9114.2|9126.2|9114.2|9126.1|9114.1|0
1621486500000|2021-05-20 04:55:00|9126.1|9114.1|9126.2|9114.2|9126.2|9114.2|9126.1|9114.1|0
1621486800000|2021-05-20 05:00:00|9126.1|9114.1|9124|9112|9126.3|9114.3|9123.9|9111.9|0
1621487100000|2021-05-20 05:05:00|9123.9|9111.9|9123.9|9111.9|9123.9|9111.9|9123.9|9111.9|0
1621487400000|2021-05-20 05:10:00|9124.7|9112.7|9123.9|9111.9|9127.2|9115.2|9123.9|9111.9|0
1621487700000|2021-05-20 05:15:00|9124.8|9112.8|9123.9|9111.9|9126.1|9114.1|9123.9|9111.9|0
1621488000000|2021-05-20 05:20:00|9124|9112|9126.2|9114.2|9126.2|9114.2|9123.9|9111.9|0
1621488300000|2021-05-20 05:25:00|9127|9115|9128.2|9116.2|9128.4|9116.4|9126|9114|0
1621488600000|2021-05-20 05:30:00|9128.3|9116.3|9128.3|9116.3|9130.5|9118.5|9128.2|9116.2|0
1621488900000|2021-05-20 05:35:00|9128.7|9116.7|9126|9114|9132.6|9120.6|9126|9114|0
1621489200000|2021-05-20 05:40:00|9125.9|9113.9|9128.2|9116.2|9128.2|9116.2|9125.9|9113.9|0
1621489500000|2021-05-20 05:45:00|9127.3|9115.3|9123.7|9111.7|9127.3|9115.3|9123.6|9111.6|0
1621489800000|2021-05-20 05:50:00|9123.6|9111.6|9121.5|9109.5|9123.6|9111.6|9119.2|9107.2|0
1621490100000|2021-05-20 05:55:00|9122.3|9110.3|9128|9116|9128|9116|9122.3|9110.3|0
1621490400000|2021-05-20 06:00:00|9127|9115|9109.3|9104.3|9127|9115|9107.8|9102.8|16
1621490700000|2021-05-20 06:05:00|9111.3|9106.3|9121.8|9116.8|9122.3|9117.3|9110.3|9105.3|31
1621491000000|2021-05-20 06:10:00|9122.3|9117.3|9124.8|9119.8|9124.8|9119.8|9121.3|9116.3|41
1621491300000|2021-05-20 06:15:00|9124.3|9119.3|9125.8|9120.8|9130.3|9125.3|9120.8|9115.8|35
1621491600000|2021-05-20 06:20:00|9126.8|9121.8|9116.3|9111.3|9126.8|9121.8|9116.3|9111.3|26
1621491900000|2021-05-20 06:25:00|9116.8|9111.8|9117.8|9112.8|9119.3|9114.3|9116.3|9111.3|13
1621492200000|2021-05-20 06:30:00|9117.3|9112.3|9116.3|9111.3|9117.3|9112.3|9111.8|9106.8|6
1621492500000|2021-05-20 06:35:00|9116.8|9111.8|9119.8|9114.8|9119.8|9114.8|9113.3|9108.3|6
1621492800000|2021-05-20 06:40:00|9117.3|9112.3|9118.3|9113.3|9121.3|9116.3|9115.8|9110.8|18
1621493100000|2021-05-20 06:45:00|9117.8|9112.8|9117.8|9112.8|9119.3|9114.3|9113.8|9108.8|7
1621493400000|2021-05-20 06:50:00|9118.3|9113.3|9113.3|9108.3|9119.3|9114.3|9113.3|9108.3|4
1621493700000|2021-05-20 06:55:00|9112.8|9107.8|9107.8|9102.8|9113.8|9108.8|9107.3|9102.3|63
1621494000000|2021-05-20 07:00:00|9109.3|9104.3|9100.8|9095.8|9122.8|9117.8|9099.8|9094.8|553
1621494300000|2021-05-20 07:05:00|9101.3|9096.3|9083.8|9078.8|9114.8|9109.8|9083.8|9078.8|280
1621494600000|2021-05-20 07:10:00|9083.3|9078.3|9092.8|9087.8|9102.8|9097.8|9082.8|9077.8|155
1621494900000|2021-05-20 07:15:00|9091.8|9086.8|9101.8|9096.8|9106.8|9101.8|9090.8|9085.8|188
1621495200000|2021-05-20 07:20:00|9101.3|9096.3|9091.8|9086.8|9106.8|9101.8|9089.3|9084.3|144
1621495500000|2021-05-20 07:25:00|9091.3|9086.3|9091.8|9086.8|9097.8|9092.8|9083.8|9078.8|191
1621495800000|2021-05-20 07:30:00|9091.3|9086.3|9086.8|9081.8|9094.3|9089.3|9083.8|9078.8|137
1621496100000|2021-05-20 07:35:00|9087.3|9082.3|9090.8|9085.8|9095.8|9090.8|9086.8|9081.8|96
1621496400000|2021-05-20 07:40:00|9092.3|9087.3|9075.3|9070.3|9093.3|9088.3|9074.3|9069.3|136
1621496700000|2021-05-20 07:45:00|9074.8|9069.8|9075.3|9070.3|9081.3|9076.3|9074.3|9069.3|129
1621497000000|2021-05-20 07:50:00|9074.8|9069.8|9080.3|9075.3|9083.8|9078.8|9072.3|9067.3|80
1621497300000|2021-05-20 07:55:00|9079.8|9074.8|9070.3|9065.3|9080.3|9075.3|9067.8|9062.8|58
1621497600000|2021-05-20 08:00:00|9069.8|9064.8|9057.3|9052.3|9072.3|9067.3|9056.8|9051.8|133
1621497900000|2021-05-20 08:05:00|9057.8|9052.8|9056.3|9051.3|9062.8|9057.8|9053.3|9048.3|103
1621498200000|2021-05-20 08:10:00|9055.8|9050.8|9065.3|9060.3|9068.8|9063.8|9052.8|9047.8|69
1621498500000|2021-05-20 08:15:00|9065.8|9060.8|9066.3|9061.3|9073.3|9068.3|9062.3|9057.3|88
1621498800000|2021-05-20 08:20:00|9065.8|9060.8|9057.3|9052.3|9066.3|9061.3|9051.3|9046.3|136
1621499100000|2021-05-20 08:25:00|9057.8|9052.8|9040.3|9035.3|9058.3|9053.3|9039.3|9034.3|140
1621499400000|2021-05-20 08:30:00|9039.8|9034.8|9030.3|9025.3|9043.8|9038.8|9029.3|9024.3|208
1621499700000|2021-05-20 08:35:00|9029.3|9024.3|9026.3|9021.3|9034.8|9029.8|9021.3|9016.3|343
1621500000000|2021-05-20 08:40:00|9026.8|9021.8|9023.3|9018.3|9037.3|9032.3|9022.8|9017.8|86
1621500300000|2021-05-20 08:45:00|9023.8|9018.8|9018.8|9013.8|9028.3|9023.3|9017.8|9012.8|192
1621500600000|2021-05-20 08:50:00|9018.3|9013.3|9018.3|9013.3|9023.3|9018.3|9011.3|9006.3|93
1621500900000|2021-05-20 08:55:00|9017.8|9012.8|9024.3|9019.3|9024.8|9019.8|9013.3|9008.3|77
1621501200000|2021-05-20 09:00:00|9023.8|9018.8|9022.8|9017.8|9023.8|9018.8|9016.8|9011.8|75
1621501500000|2021-05-20 09:05:00|9023.3|9018.3|9038.3|9033.3|9038.8|9033.8|9022.3|9017.3|98
1621501800000|2021-05-20 09:10:00|9039.3|9034.3|9034.3|9029.3|9040.3|9035.3|9031.8|9026.8|215
1621502100000|2021-05-20 09:15:00|9034.8|9029.8|9022.8|9017.8|9036.3|9031.3|9020.3|9015.3|55
1621502400000|2021-05-20 09:20:00|9022.3|9017.3|9005.3|9000.3|9024.3|9019.3|9005.3|9000.3|85
1621502700000|2021-05-20 09:25:00|9004.8|8999.8|9005.3|9000.3|9008.3|9003.3|9000.3|8995.3|85
1621503000000|2021-05-20 09:30:00|9005.8|9000.8|9007.3|9002.3|9015.3|9010.3|9005.3|9000.3|76
1621503300000|2021-05-20 09:35:00|9007.8|9002.8|9010.3|9005.3|9014.3|9009.3|9006.3|9001.3|412
1621503600000|2021-05-20 09:40:00|9009.8|9004.8|9022.3|9017.3|9022.3|9017.3|9009.3|9004.3|56
1621503900000|2021-05-20 09:45:00|9021.8|9016.8|9035.3|9030.3|9035.8|9030.8|9018.8|9013.8|53
1621504200000|2021-05-20 09:50:00|9034.8|9029.8|9032.8|9027.8|9036.8|9031.8|9029.8|9024.8|1172
1621504500000|2021-05-20 09:55:00|9033.3|9028.3|9033.3|9028.3|9034.8|9029.8|9028.3|9023.3|68
1621504800000|2021-05-20 10:00:00|9032.8|9027.8|9032.3|9027.3|9037.3|9032.3|9027.3|9022.3|110
1621505100000|2021-05-20 10:05:00|9032.8|9027.8|9044.3|9039.3|9044.3|9039.3|9032.3|9027.3|46
1621505400000|2021-05-20 10:10:00|9043.8|9038.8|9038.8|9033.8|9044.8|9039.8|9037.8|9032.8|79
1621505700000|2021-05-20 10:15:00|9035.8|9030.8|9034.8|9029.8|9036.3|9031.3|9029.8|9024.8|64
1621506000000|2021-05-20 10:20:00|9033.3|9028.3|9042.3|9037.3|9042.3|9037.3|9030.8|9025.8|851
1621506300000|2021-05-20 10:25:00|9042.8|9037.8|9041.8|9036.8|9044.8|9039.8|9038.3|9033.3|65
1621506600000|2021-05-20 10:30:00|9041.3|9036.3|9037.8|9032.8|9042.3|9037.3|9033.8|9028.8|190
1621506900000|2021-05-20 10:35:00|9036.8|9031.8|9034.3|9029.3|9036.8|9031.8|9029.3|9024.3|51
1621507200000|2021-05-20 10:40:00|9033.8|9028.8|9040.3|9035.3|9044.3|9039.3|9033.8|9028.8|63
1621507500000|2021-05-20 10:45:00|9039.8|9034.8|9041.3|9036.3|9043.3|9038.3|9038.3|9033.3|33
1621507800000|2021-05-20 10:50:00|9040.8|9035.8|9047.3|9042.3|9047.8|9042.8|9037.8|9032.8|130
1621508100000|2021-05-20 10:55:00|9046.8|9041.8|9047.3|9042.3|9050.3|9045.3|9042.3|9037.3|20
1621508400000|2021-05-20 11:00:00|9046.8|9041.8|9055.3|9050.3|9056.3|9051.3|9044.8|9039.8|80
1621508700000|2021-05-20 11:05:00|9055.8|9050.8|9049.8|9044.8|9059.3|9054.3|9049.8|9044.8|120
1621509000000|2021-05-20 11:10:00|9049.3|9044.3|9044.3|9039.3|9049.8|9044.8|9041.8|9036.8|44
1621509300000|2021-05-20 11:15:00|9043.8|9038.8|9054.3|9049.3|9056.8|9051.8|9043.3|9038.3|36
1621509600000|2021-05-20 11:20:00|9054.8|9049.8|9057.3|9052.3|9060.3|9055.3|9052.3|9047.3|36
1621509900000|2021-05-20 11:25:00|9057.8|9052.8|9058.3|9053.3|9062.8|9057.8|9052.8|9047.8|104
1621510200000|2021-05-20 11:30:00|9058.8|9053.8|9058.3|9053.3|9060.8|9055.8|9054.8|9049.8|40
1621510500000|2021-05-20 11:35:00|9057.8|9052.8|9053.3|9048.3|9059.3|9054.3|9049.8|9044.8|42
1621510800000|2021-05-20 11:40:00|9051.9|9046.9|9057.9|9052.9|9059.9|9054.9|9050.9|9045.9|34
1621511100000|2021-05-20 11:45:00|9057.4|9052.4|9054.4|9049.4|9057.9|9052.9|9051.9|9046.9|28
1621511400000|2021-05-20 11:50:00|9053.9|9048.9|9059.9|9054.9|9061.4|9056.4|9053.4|9048.4|17
1621511700000|2021-05-20 11:55:00|9060.4|9055.4|9058.4|9053.4|9063.4|9058.4|9057.4|9052.4|21
1621512000000|2021-05-20 12:00:00|9058.9|9053.9|9062.4|9057.4|9062.9|9057.9|9058.4|9053.4|74
1621512300000|2021-05-20 12:05:00|9062.9|9057.9|9063.9|9058.9|9063.9|9058.9|9057.9|9052.9|30
1621512600000|2021-05-20 12:10:00|9064.4|9059.4|9060.9|9055.9|9064.9|9059.9|9056.4|9051.4|108
1621512900000|2021-05-20 12:15:00|9060.4|9055.4|9052.9|9047.9|9061.4|9056.4|9051.4|9046.4|88
1621513200000|2021-05-20 12:20:00|9053.4|9048.4|9055.9|9050.9|9056.9|9051.9|9053.4|9048.4|29
1621513500000|2021-05-20 12:25:00|9055.4|9050.4|9057.4|9052.4|9058.9|9053.9|9054.9|9049.9|23
1621513800000|2021-05-20 12:30:00|9057.9|9052.9|9061.9|9056.9|9062.4|9057.4|9055.4|9050.4|89
1621514100000|2021-05-20 12:35:00|9062.4|9057.4|9068.4|9063.4|9070.4|9065.4|9058.9|9053.9|32
1621514400000|2021-05-20 12:40:00|9068.9|9063.9|9067.4|9062.4|9071.9|9066.9|9065.4|9060.4|23
1621514700000|2021-05-20 12:45:00|9067.9|9062.9|9069.4|9064.4|9071.4|9066.4|9064.4|9059.4|258
1621515000000|2021-05-20 12:50:00|9069.9|9064.9|9069.9|9064.9|9073.4|9068.4|9068.4|9063.4|118
1621515300000|2021-05-20 12:55:00|9069.4|9064.4|9059.9|9054.9|9069.4|9064.4|9057.9|9052.9|140
1621515600000|2021-05-20 13:00:00|9060.9|9055.9|9048.4|9043.4|9062.9|9057.9|9045.4|9040.4|179
1621515900000|2021-05-20 13:05:00|9048.9|9043.9|9049.4|9044.4|9053.9|9048.9|9047.9|9042.9|28
1621516200000|2021-05-20 13:10:00|9049.9|9044.9|9059.9|9054.9|9061.4|9056.4|9047.9|9042.9|91
1621516500000|2021-05-20 13:15:00|9059.4|9054.4|9054.9|9049.9|9060.9|9055.9|9054.9|9049.9|36
1621516800000|2021-05-20 13:20:00|9054.4|9049.4|9056.9|9051.9|9058.4|9053.4|9052.9|9047.9|47
1621517100000|2021-05-20 13:25:00|9057.4|9052.4|9058.4|9053.4|9061.4|9056.4|9056.4|9051.4|60
1621517400000|2021-05-20 13:30:00|9057.9|9052.9|9046.9|9041.9|9059.9|9054.9|9046.9|9041.9|201
1621517700000|2021-05-20 13:35:00|9047.4|9042.4|9047.9|9042.9|9054.9|9049.9|9044.9|9039.9|105
1621518000000|2021-05-20 13:40:00|9048.4|9043.4|9052.9|9047.9|9055.4|9050.4|9045.9|9040.9|87
1621518300000|2021-05-20 13:45:00|9053.4|9048.4|9066.4|9061.4|9069.4|9064.4|9050.9|9045.9|136
1621518600000|2021-05-20 13:50:00|9065.9|9060.9|9063.4|9058.4|9068.9|9063.9|9054.9|9049.9|104
1621518900000|2021-05-20 13:55:00|9063.9|9058.9|9075.9|9070.9|9077.4|9072.4|9063.9|9058.9|103
1621519200000|2021-05-20 14:00:00|9076.4|9071.4|9074.9|9069.9|9078.4|9073.4|9068.4|9063.4|160
1621519500000|2021-05-20 14:05:00|9074.4|9069.4|9062.9|9057.9|9075.4|9070.4|9059.9|9054.9|147
1621519800000|2021-05-20 14:10:00|9061.4|9056.4|9061.9|9056.9|9064.4|9059.4|9054.9|9049.9|139
1621520100000|2021-05-20 14:15:00|9062.4|9057.4|9070.9|9065.9|9071.4|9066.4|9062.4|9057.4|150
1621520400000|2021-05-20 14:20:00|9071.4|9066.4|9076.4|9071.4|9077.4|9072.4|9070.4|9065.4|152
1621520700000|2021-05-20 14:25:00|9076.9|9071.9|9088.9|9083.9|9089.4|9084.4|9076.4|9071.4|439
1621521000000|2021-05-20 14:30:00|9088.4|9083.4|9087.4|9082.4|9091.9|9086.9|9085.9|9080.9|166
1621521300000|2021-05-20 14:35:00|9087.9|9082.9|9086.4|9081.4|9087.9|9082.9|9079.9|9074.9|188
1621521600000|2021-05-20 14:40:00|9085.9|9080.9|9098.4|9093.4|9099.4|9094.4|9085.9|9080.9|232
1621521900000|2021-05-20 14:45:00|9097.9|9092.9|9088.4|9083.4|9103.9|9098.9|9087.4|9082.4|223
1621522200000|2021-05-20 14:50:00|9087.4|9082.4|9088.9|9083.9|9091.9|9086.9|9087.4|9082.4|312
1621522500000|2021-05-20 14:55:00|9089.9|9084.9|9094.4|9089.4|9095.9|9090.9|9089.9|9084.9|164
1621522800000|2021-05-20 15:00:00|9095.9|9090.9|9100.4|9095.4|9104.9|9099.9|9095.4|9090.4|171
1621523100000|2021-05-20 15:05:00|9099.9|9094.9|9093.9|9088.9|9101.9|9096.9|9092.4|9087.4|127
1621523400000|2021-05-20 15:10:00|9094.4|9089.4|9089.4|9084.4|9096.9|9091.9|9088.9|9083.9|88
1621523700000|2021-05-20 15:15:00|9089.9|9084.9|9091.9|9086.9|9096.4|9091.4|9089.9|9084.9|104
1621524000000|2021-05-20 15:20:00|9092.4|9087.4|9099.4|9094.4|9101.4|9096.4|9092.4|9087.4|110
1621524300000|2021-05-20 15:25:00|9099.9|9094.9|9108.4|9103.4|9109.9|9104.9|9099.9|9094.9|147
1621524600000|2021-05-20 15:30:00|9108.9|9102.9|9122.9|9115.9|9124.9|9116.9|9107.9|9101.9|205
1621524900000|2021-05-20 15:35:00|9123.9|9114.9|9131.9|9124.9|9131.9|9125.9|9122.9|9114.9|102
1621525200000|2021-05-20 15:40:00|9130.9|9125.9|9133.9|9126.9|9134.9|9126.9|9130.9|9122.9|26
1621525500000|2021-05-20 15:45:00|9134.9|9128.9|9135.9|9127.9|9137.9|9129.9|9133.9|9126.9|104
1621525800000|2021-05-20 15:50:00|9136.9|9129.9|9126.9|9120.9|9137.9|9129.9|9126.9|9120.9|12
1621526100000|2021-05-20 15:55:00|9128.9|9121.9|9124.9|9117.9|9128.9|9122.9|9123.9|9116.9|62
1621526400000|2021-05-20 16:00:00|9125.9|9116.9|9120.9|9113.9|9125.9|9117.9|9118.9|9112.9|11223
1621526700000|2021-05-20 16:05:00|9119.9|9112.9|9122.9|9115.9|9122.9|9115.9|9118.9|9111.9|24
1621527000000|2021-05-20 16:10:00|9121.9|9116.9|9121.9|9113.9|9125.9|9118.9|9121.9|9113.9|33
1621527300000|2021-05-20 16:15:00|9122.9|9114.9|9120.9|9113.9|9123.9|9115.9|9119.9|9113.9|2
1621527600000|2021-05-20 16:20:00|9119.9|9114.9|9117.9|9110.9|9121.9|9114.9|9116.9|9109.9|7
1621527900000|2021-05-20 16:25:00|9118.9|9111.9|9113.9|9106.9|9119.9|9111.9|9113.9|9106.9|3
1621528200000|2021-05-20 16:30:00|9114.9|9107.9|9115.9|9108.9|9117.9|9109.9|9113.9|9106.9|37
1621528500000|2021-05-20 16:35:00|9114.9|9107.9|9108.9|9101.9|9114.9|9107.9|9105.9|9099.9|78
1621528800000|2021-05-20 16:40:00|9109.9|9100.9|9108.9|9099.9|9111.9|9103.9|9106.9|9098.9|214
1621529100000|2021-05-20 16:45:00|9109.9|9101.9|9111.9|9105.9|9112.9|9105.9|9108.9|9101.9|2
1621529400000|2021-05-20 16:50:00|9110.9|9103.9|9113.9|9106.9|9116.9|9107.9|9110.9|9103.9|7
1621529700000|2021-05-20 16:55:00|9112.9|9105.9|9116.9|9108.9|9116.9|9108.9|9112.9|9105.9|15
1621530000000|2021-05-20 17:00:00|9114.9|9107.9|9112.9|9103.9|9116.9|9108.9|9112.9|9103.9|10
1621530300000|2021-05-20 17:05:00|9113.9|9105.9|9118.9|9109.9|9120.9|9109.9|9113.9|9105.9|12
1621530600000|2021-05-20 17:10:00|9119.9|9110.9|9119.9|9111.9|9122.9|9111.9|9118.9|9108.9|14
1621530900000|2021-05-20 17:15:00|9118.9||9121.9||9121.9||9118.9||2
1621531200000|2021-05-20 17:20:00|9120.9||9121.9||9121.9||9117.9||6
1621531500000|2021-05-20 17:25:00|9122.9|9112.9|9122.9|9113.9|9122.9|9113.9|9119.9|9111.9|0
1621531800000|2021-05-20 17:30:00|9121.9|9112.9|9122.9|9112.9|9122.9|9114.9|9121.9|9112.9|0
1621532100000|2021-05-20 17:35:00|9121.9|9113.9|9120.9|9113.9|9122.9|9113.9|9120.9|9112.9|0
1621532400000|2021-05-20 17:40:00|9122.9|9112.9|9121.9|9114.9|9122.9|9116.9|9121.9|9112.9|3
1621532700000|2021-05-20 17:45:00|9120.9|9113.9|9121.9|9110.9|9121.9|9113.9|9117.9|9110.9|15
1621533000000|2021-05-20 17:50:00|9120.9|9109.9|9114.9|9106.9|9121.9|9111.9|9110.9|9098.9|7
1621533300000|2021-05-20 17:55:00|9113.9|9108.9|9117.9|9105.9|9118|9109.9|9108.4|9099.9|11
1621533600000|2021-05-20 18:00:00|9118|9106|9116.1|9104.1|9120.6|9108.6|9115.9|9103.9|0
1621533900000|2021-05-20 18:05:00|9116.2|9104.2|9118.5|9106.5|9120.7|9108.7|9116.1|9104.1|0
1621534200000|2021-05-20 18:10:00|9118.6|9106.6|9117.7|9105.7|9120.6|9108.6|9116.1|9104.1|0
1621534500000|2021-05-20 18:15:00|9117.8|9105.8|9118.7|9106.7|9120.1|9108.1|9114.1|9102.1|0
1621534800000|2021-05-20 18:20:00|9116.7|9104.7|9119.6|9107.6|9120.8|9108.8|9116.4|9104.4|0
1621535100000|2021-05-20 18:25:00|9120.6|9108.6|9123|9111|9123|9111|9116|9104|0
1621535400000|2021-05-20 18:30:00|9123.1|9111.1|9120.5|9108.5|9125.2|9113.2|9120.3|9108.3|1090
1621535700000|2021-05-20 18:35:00|9120.6|9108.6|9123.1|9111.1|9123.3|9111.3|9120.4|9108.4|0
1621536000000|2021-05-20 18:40:00|9123|9111|9123.4|9111.4|9125.5|9113.5|9121|9109|0
1621536300000|2021-05-20 18:45:00|9125.4|9113.4|9125.3|9113.3|9125.4|9113.4|9122.9|9110.9|0
1621536600000|2021-05-20 18:50:00|9125.2|9113.2|9129.7|9117.7|9129.8|9117.8|9123|9111|0
1621536900000|2021-05-20 18:55:00|9129.6|9117.6|9125.2|9113.2|9129.9|9117.9|9124.9|9112.9|0
1621537200000|2021-05-20 19:00:00|9125.3|9113.3|9127.3|9115.3|9129.6|9117.6|9120.4|9108.4|0
1621537500000|2021-05-20 19:05:00|9127.2|9115.2|9127.1|9115.1|9127.3|9115.3|9124.6|9112.6|0
1621537800000|2021-05-20 19:10:00|9125.2|9113.2|9128.8|9116.8|9130.1|9118.1|9125.1|9113.1|0
1621538100000|2021-05-20 19:15:00|9129.8|9117.8|9132.3|9120.3|9132.4|9120.4|9127.7|9115.7|0
1621538400000|2021-05-20 19:20:00|9132.2|9120.2|9139.2|9127.2|9139.3|9127.3|9130|9118|0
1621538700000|2021-05-20 19:25:00|9139.3|9127.3|9139.9|9127.9|9139.9|9127.9|9137.6|9125.6|0
1621539000000|2021-05-20 19:30:00|9139.8|9127.8|9130.6|9118.6|9139.9|9127.9|9130.5|9118.5|0
1621539300000|2021-05-20 19:35:00|9130.7|9118.7|9128.3|9116.3|9133.1|9121.1|9128.2|9116.2|0
1621539600000|2021-05-20 19:40:00|9128.4|9116.4|9127.9|9115.9|9130.6|9118.6|9125.5|9113.5|0
1621539900000|2021-05-20 19:45:00|9128|9116|9123.3|9111.3|9130.6|9118.6|9123.3|9111.3|0
1621540200000|2021-05-20 19:50:00|9122.7|9110.7|9126|9114|9128.2|9116.2|9118.4|9106.4|0
1621540500000|2021-05-20 19:55:00|9125.9|9113.9|9120.4|9108.4|9125.9|9113.9|9117.8|9105.8|0
1621540800000|2021-05-20 20:00:00|9120.3|9108.3|9118|9106|9123|9111|9114|9102|0
1621541100000|2021-05-20 20:05:00|9119|9107|9121.3|9109.3|9122.9|9110.9|9117.4|9105.4|0
1621541400000|2021-05-20 20:10:00|9121.1|9109.1|9118.8|9106.8|9126.3|9114.3|9117.4|9105.4|0
1621541700000|2021-05-20 20:15:00|9119|9107|9118.4|9106.4|9120.1|9108.1|9117.4|9105.4|0
1621542000000|2021-05-20 20:20:00|9118.2|9106.2|9119|9107|9119.2|9107.2|9118.2|9106.2|0
1621542300000|2021-05-20 20:25:00|9118.8|9106.8|9118.8|9106.8|9119.2|9107.2|9118.6|9106.6|0
1621542600000|2021-05-20 20:30:00|9118.7|9106.7|9118.6|9106.6|9119.7|9107.7|9116.8|9104.8|0
1621542900000|2021-05-20 20:35:00|9119.2|9107.2|9120.7|9108.7|9123.1|9111.1|9118.6|9106.6|0
1621543200000|2021-05-20 20:40:00|9121.1|9109.1|9122.2|9110.2|9123.6|9111.6|9121.1|9109.1|0
1621543500000|2021-05-20 20:45:00|9121.5|9109.5|9120.2|9108.2|9122.7|9110.7|9118.6|9106.6|0
1621543800000|2021-05-20 20:50:00|9120.1|9108.1|9120.6|9108.6|9121.1|9109.1|9117.6|9105.6|0
1621544100000|2021-05-20 20:55:00|9120.1|9108.1|9117.1|9105.1|9120.6|9108.6|9116.7|9104.7|0
1621544400000|2021-05-20 21:00:00|9116.9|9104.9|9117|9105|9117|9105|9116.2|9104.2|0
1621544700000|2021-05-20 21:05:00|9117.4|9105.4|9116.6|9104.6|9117.4|9105.4|9116.4|9104.4|0
1621545000000|2021-05-20 21:10:00|9116.8|9104.8|9116.2|9104.2|9116.8|9104.8|9115.8|9103.8|0
1621545300000|2021-05-20 21:15:00|9116.4|9104.4|9117|9105|9117.4|9105.4|9116.4|9104.4|0
1621545600000|2021-05-20 21:20:00|9116.8|9104.8|9116.8|9104.8|9116.8|9104.8|9116.8|9104.8|0
1621545900000|2021-05-20 21:25:00|9117|9105|9116.8|9104.8|9117|9105|9116.8|9104.8|0
1621546200000|2021-05-20 21:30:00|9116.6|9104.6|9116.4|9104.4|9116.6|9104.6|9116.4|9104.4|0
1621546500000|2021-05-20 21:35:00|9116.6|9104.6|9116.6|9104.6|9116.6|9104.6|9116.2|9104.2|0
1621546800000|2021-05-20 21:40:00|9116.4|9104.4|9116.6|9104.6|9116.6|9104.6|9116.4|9104.4|0
1621547400000|2021-05-20 21:50:00|9116.4|9104.4|9116|9104|9116.4|9104.4|9116|9104|0
1621547700000|2021-05-20 21:55:00|9115.8|9103.8|9116.4|9104.4|9116.6|9104.6|9115.8|9103.8|0
1621548000000|2021-05-20 22:00:00|9116.6|9104.6|9117.8|9105.8|9121.2|9109.2|9116.6|9104.6|0
1621548300000|2021-05-20 22:05:00|9118.2|9106.2|9116.6|9104.6|9118.9|9106.9|9115.3|9103.3|0
1621548600000|2021-05-20 22:10:00|9116.7|9104.7|9119.8|9107.8|9119.8|9107.8|9116.7|9104.7|0
1621548900000|2021-05-20 22:15:00|9119.9|9107.9|9119.4|9107.4|9120.3|9108.3|9119.4|9107.4|0
1621549200000|2021-05-20 22:20:00|9119.3|9107.3|9120.3|9108.3|9120.3|9108.3|9117.8|9105.8|0
1621549500000|2021-05-20 22:25:00|9120.5|9108.5|9122.3|9110.3|9123.2|9111.2|9120.3|9108.3|0
1621549800000|2021-05-20 22:30:00|9122.5|9110.5|9124.6|9112.6|9124.6|9112.6|9122.3|9110.3|0
1621550100000|2021-05-20 22:35:00|9125.3|9113.3|9125.7|9113.7|9126.2|9114.2|9124.1|9112.1|0
1621550400000|2021-05-20 22:40:00|9125.8|9113.8|9123.1|9111.1|9126.2|9114.2|9122.4|9110.4|0
1621550700000|2021-05-20 22:45:00|9123.3|9111.3|9122.9|9110.9|9123.8|9111.8|9122.9|9110.9|0
1621551000000|2021-05-20 22:50:00|9123.3|9111.3|9125.4|9113.4|9125.4|9113.4|9123.3|9111.3|0
1621551300000|2021-05-20 22:55:00|9125.3|9113.3|9123.8|9111.8|9125.3|9113.3|9123.6|9111.6|0
1621551600000|2021-05-20 23:00:00|9124.3|9112.3|9122.9|9110.9|9124.7|9112.7|9122.4|9110.4|0
1621551900000|2021-05-20 23:05:00|9122.7|9110.7|9123.8|9111.8|9123.8|9111.8|9122.4|9110.4|0
1621552200000|2021-05-20 23:10:00|9124|9112|9124.3|9112.3|9124.7|9112.7|9123.3|9111.3|0
1621552500000|2021-05-20 23:15:00|9124.2|9112.2|9123.3|9111.3|9124.7|9112.7|9122.9|9110.9|0
1621552800000|2021-05-20 23:20:00|9123.4|9111.4|9126.3|9114.3|9127.2|9115.2|9123.3|9111.3|0
1621553100000|2021-05-20 23:25:00|9126.1|9114.1|9126.3|9114.3|9126.7|9114.7|9124.3|9112.3|0
1621553400000|2021-05-20 23:30:00|9126.5|9114.5|9129.2|9117.2|9129.7|9117.7|9126.5|9114.5|0
1621553700000|2021-05-20 23:35:00|9129.3|9117.3|9130.2|9118.2|9131.3|9119.3|9128.8|9116.8|0
1621554000000|2021-05-20 23:40:00|9130.6|9118.6|9131.3|9119.3|9131.3|9119.3|9129.2|9117.2|0
1621554300000|2021-05-20 23:45:00|9130.8|9118.8|9133.6|9121.6|9135.6|9123.6|9129.7|9117.7|0
1621554600000|2021-05-20 23:50:00|9133.8|9121.8|9132.2|9120.2|9134.2|9122.2|9131.3|9119.3|0
1621554900000|2021-05-20 23:55:00|9132|9120|9134.5|9122.5|9134.7|9122.7|9131.7|9119.7|0
1621555200000|2021-05-21 00:00:00|9134.7|9122.7|9132.7|9120.7|9136.1|9124.1|9129.7|9117.7|0
1621555500000|2021-05-21 00:05:00|9133.6|9121.6|9139.1|9127.1|9139.1|9127.1|9132.7|9120.7|0
1621555800000|2021-05-21 00:10:00|9139.5|9127.5|9141.6|9129.6|9142.1|9130.1|9139|9127|0
1621556100000|2021-05-21 00:15:00|9141.8|9129.8|9133|9121|9143.9|9131.9|9130.8|9118.8|0
1621556400000|2021-05-21 00:20:00|9132.9|9120.9|9135.2|9123.2|9135.2|9123.2|9128.6|9116.6|0
1621556700000|2021-05-21 00:25:00|9134.4|9122.4|9137.5|9125.5|9137.5|9125.5|9133|9121|0
1621557000000|2021-05-21 00:30:00|9136.7|9124.7|9139.6|9127.6|9139.7|9127.7|9135.2|9123.2|0
1621557300000|2021-05-21 00:35:00|9139.7|9127.7|9139.7|9127.7|9144.1|9132.1|9139.6|9127.6|0
1621557600000|2021-05-21 00:40:00|9139.6|9127.6|9141.8|9129.8|9144.1|9132.1|9139.6|9127.6|0
1621557900000|2021-05-21 00:45:00|9142.7|9130.7|9146.1|9134.1|9148.4|9136.4|9142.7|9130.7|0
1621558200000|2021-05-21 00:50:00|9146.2|9134.2|9144|9132|9146.2|9134.2|9141.8|9129.8|0
1621558500000|2021-05-21 00:55:00|9144.1|9132.1|9143.9|9131.9|9146.2|9134.2|9141.8|9129.8|0
1621558800000|2021-05-21 01:00:00|9143.1|9131.1|9139.5|9127.5|9144|9132|9139.5|9127.5|0
1621559100000|2021-05-21 01:05:00|9139.6|9127.6|9143.9|9131.9|9143.9|9131.9|9139.6|9127.6|0
1621559400000|2021-05-21 01:10:00|9144.7|9132.7|9146.2|9134.2|9146.3|9134.3|9143.9|9131.9|0
1621559700000|2021-05-21 01:15:00|9146.3|9134.3|9146.2|9134.2|9146.3|9134.3|9144|9132|0
1621560000000|2021-05-21 01:20:00|9146.1|9134.1|9140.2|9128.2|9146.1|9134.1|9139.4|9127.4|0
1621560300000|2021-05-21 01:25:00|9141.6|9129.6|9137.4|9125.4|9141.6|9129.6|9137.3|9125.3|0
1621560600000|2021-05-21 01:30:00|9137.3|9125.3|9141.8|9129.8|9141.9|9129.9|9137.3|9125.3|0
1621560900000|2021-05-21 01:35:00|9139.6|9127.6|9139.6|9127.6|9139.7|9127.7|9135.2|9123.2|0
1621561200000|2021-05-21 01:40:00|9138.8|9126.8|9133|9121|9138.8|9126.8|9133|9121|0
1621561500000|2021-05-21 01:45:00|9135.2|9123.2|9137.4|9125.4|9141.9|9129.9|9133|9121|0
1621561800000|2021-05-21 01:50:00|9136.6|9124.6|9135.3|9123.3|9137.4|9125.4|9133|9121|0
1621562100000|2021-05-21 01:55:00|9135.2|9123.2|9126.3|9114.3|9135.2|9123.2|9126.3|9114.3|0
1621562400000|2021-05-21 02:00:00|9126.2|9114.2|9124|9112|9128.5|9116.5|9121.8|9109.8|0
1621562700000|2021-05-21 02:05:00|9124.1|9112.1|9124|9112|9126.2|9114.2|9121.8|9109.8|0
1621563000000|2021-05-21 02:10:00|9124.4|9112.4|9123.9|9111.9|9126.2|9114.2|9121.7|9109.7|0
1621563300000|2021-05-21 02:15:00|9123.1|9111.1|9119.4|9107.4|9123.1|9111.1|9117.3|9105.3|0
1621563600000|2021-05-21 02:20:00|9118.6|9106.6|9121.8|9109.8|9121.8|9109.8|9117.2|9105.2|0
1621563900000|2021-05-21 02:25:00|9122.6|9110.6|9123.9|9111.9|9126.1|9114.1|9122.6|9110.6|0
1621564200000|2021-05-21 02:30:00|9123.8|9111.8|9121.7|9109.7|9126.1|9114.1|9119.5|9107.5|0
1621564500000|2021-05-21 02:35:00|9122.1|9110.1|9123.9|9111.9|9124|9112|9121.7|9109.7|0
1621564800000|2021-05-21 02:40:00|9123.1|9111.1|9123.9|9111.9|9124|9112|9120.6|9108.6|0
1621565100000|2021-05-21 02:45:00|9124|9112|9124|9112|9126.2|9114.2|9124|9112|0
1621565400000|2021-05-21 02:50:00|9124.1|9112.1|9126.3|9114.3|9126.3|9114.3|9124.1|9112.1|0
1621565700000|2021-05-21 02:55:00|9126.2|9114.2|9126.3|9114.3|9128.5|9116.5|9126.2|9114.2|0
1621566000000|2021-05-21 03:00:00|9128.5|9116.5|9128.5|9116.5|9130.8|9118.8|9126.3|9114.3|0
1621566300000|2021-05-21 03:05:00|9128.6|9116.6|9126.3|9114.3|9130.7|9118.7|9126.3|9114.3|0
1621566600000|2021-05-21 03:10:00|9126.2|9114.2|9121.8|9109.8|9126.3|9114.3|9121.8|9109.8|0
1621566900000|2021-05-21 03:15:00|9121.7|9109.7|9128.5|9116.5|9128.5|9116.5|9119.6|9107.6|0
1621567200000|2021-05-21 03:20:00|9126.3|9114.3|9125.2|9113.2|9128.5|9116.5|9124|9112|0
1621567500000|2021-05-21 03:25:00|9125.1|9113.1|9126.3|9114.3|9126.3|9114.3|9124|9112|0
1621567800000|2021-05-21 03:30:00|9126.2|9114.2|9126.2|9114.2|9130.7|9118.7|9124.1|9112.1|0
1621568100000|2021-05-21 03:35:00|9126.1|9114.1|9128.4|9116.4|9128.4|9116.4|9125|9113|0
1621568400000|2021-05-21 03:40:00|9128.5|9116.5|9128.4|9116.4|9130.6|9118.6|9128.4|9116.4|0
1621568700000|2021-05-21 03:45:00|9129.2|9117.2|9130.4|9118.4|9130.6|9118.6|9128.3|9116.3|0
1621569000000|2021-05-21 03:50:00|9130|9118|9123.9|9111.9|9130.4|9118.4|9123.8|9111.8|0
1621569300000|2021-05-21 03:55:00|9124.3|9112.3|9126.1|9114.1|9126.1|9114.1|9123.8|9111.8|0
1621569600000|2021-05-21 04:00:00|9127.2|9115.2|9126|9114|9128.3|9116.3|9123.8|9111.8|0
1621569900000|2021-05-21 04:05:00|9125.2|9113.2|9126.1|9114.1|9128.2|9116.2|9123.8|9111.8|0
1621570200000|2021-05-21 04:10:00|9126|9114|9128.4|9116.4|9128.4|9116.4|9126|9114|0
1621570500000|2021-05-21 04:15:00|9128.3|9116.3|9128.3|9116.3|9128.4|9116.4|9128.3|9116.3|0
1621570800000|2021-05-21 04:20:00|9128.4|9116.4|9132.9|9120.9|9135|9123|9128.4|9116.4|0
1621571100000|2021-05-21 04:25:00|9133.3|9121.3|9135.1|9123.1|9135.2|9123.2|9132.9|9120.9|0
1621571400000|2021-05-21 04:30:00|9135.2|9123.2|9133.1|9121.1|9135.3|9123.3|9133|9121|0
1621571700000|2021-05-21 04:35:00|9133|9121|9133|9121|9133.1|9121.1|9130.9|9118.9|0
1621572000000|2021-05-21 04:40:00|9133.1|9121.1|9135.1|9123.1|9135.2|9123.2|9133|9121|0
1621572300000|2021-05-21 04:45:00|9135.2|9123.2|9137.4|9125.4|9137.4|9125.4|9135.1|9123.1|0
1621572600000|2021-05-21 04:50:00|9137.3|9125.3|9136.2|9124.2|9137.3|9125.3|9135|9123|0
1621572900000|2021-05-21 04:55:00|9136.6|9124.6|9137.3|9125.3|9137.4|9125.4|9135.1|9123.1|0
1621573200000|2021-05-21 05:00:00|9137.4|9125.4|9141.7|9129.7|9141.7|9129.7|9137.3|9125.3|0
1621573500000|2021-05-21 05:05:00|9140.9|9128.9|9142.3|9130.3|9142.3|9130.3|9139.5|9127.5|0
1621573800000|2021-05-21 05:10:00|9142.2|9130.2|9140.1|9128.1|9142.3|9130.3|9138.9|9126.9|0
1621574100000|2021-05-21 05:15:00|9140.9|9128.9|9140.1|9128.1|9142.3|9130.3|9140.1|9128.1|0
1621574400000|2021-05-21 05:20:00|9140.2|9128.2|9140.1|9128.1|9142.3|9130.3|9140|9128|0
1621574700000|2021-05-21 05:25:00|9142.3|9130.3|9140|9128|9142.3|9130.3|9137.9|9125.9|0
1621575000000|2021-05-21 05:30:00|9140.1|9128.1|9140.1|9128.1|9142.3|9130.3|9140.1|9128.1|0
1621575300000|2021-05-21 05:35:00|9139.3|9127.3|9132.9|9120.9|9140.1|9128.1|9132.9|9120.9|0
1621575600000|2021-05-21 05:40:00|9133|9121|9128.4|9116.4|9135.1|9123.1|9128.4|9116.4|0
1621575900000|2021-05-21 05:45:00|9128.5|9116.5|9128.5|9116.5|9130.6|9118.6|9126.3|9114.3|0
1621576200000|2021-05-21 05:50:00|9126.3|9114.3|9126.2|9114.2|9128.5|9116.5|9124|9112|0
1621576500000|2021-05-21 05:55:00|9126.3|9114.3|9128.5|9116.5|9130.7|9118.7|9126.3|9114.3|0
1621576800000|2021-05-21 06:00:00|9128.4|9116.4|9129.4|9124.4|9133.9|9128.9|9128.4|9116.4|44
1621577100000|2021-05-21 06:05:00|9130.4|9125.4|9127.9|9122.9|9134.9|9129.9|9127.9|9122.9|25
1621577400000|2021-05-21 06:10:00|9127.4|9122.4|9126.9|9121.9|9127.9|9122.9|9122.4|9117.4|8
1621577700000|2021-05-21 06:15:00|9127.4|9122.4|9124.4|9119.4|9129.9|9124.9|9123.4|9118.4|12
1621578000000|2021-05-21 06:20:00|9124.9|9119.9|9122.4|9117.4|9124.9|9119.9|9122.4|9117.4|7
1621578300000|2021-05-21 06:25:00|9121.9|9116.9|9120.9|9115.9|9122.4|9117.4|9117.9|9112.9|11
1621578600000|2021-05-21 06:30:00|9121.9|9116.9|9123.9|9118.9|9126.4|9121.4|9121.4|9116.4|15
1621578900000|2021-05-21 06:35:00|9124.4|9119.4|9125.9|9120.9|9125.9|9120.9|9124.4|9119.4|8
1621579200000|2021-05-21 06:40:00|9125.4|9120.4|9124.9|9119.9|9127.9|9122.9|9123.9|9118.9|20
1621579500000|2021-05-21 06:45:00|9128.4|9123.4|9130.9|9125.9|9130.9|9125.9|9126.9|9121.9|61
1621579800000|2021-05-21 06:50:00|9131.4|9126.4|9130.4|9125.4|9133.4|9128.4|9130.4|9125.4|20
1621580100000|2021-05-21 06:55:00|9130.9|9125.9|9122.9|9117.9|9133.4|9128.4|9119.9|9114.9|144
1621580400000|2021-05-21 07:00:00|9121.9|9116.9|9117.4|9112.4|9141.9|9136.9|9117.4|9112.4|560
1621580700000|2021-05-21 07:05:00|9117.9|9112.9|9119.9|9114.9|9128.9|9123.9|9112.4|9107.4|317
1621581000000|2021-05-21 07:10:00|9120.4|9115.4|9136.9|9131.9|9136.9|9131.9|9117.9|9112.9|181
1621581300000|2021-05-21 07:15:00|9137.4|9132.4|9145.9|9140.9|9150.4|9145.4|9136.9|9131.9|192
1621581600000|2021-05-21 07:20:00|9146.4|9141.4|9151.9|9146.9|9154.9|9149.9|9142.9|9137.9|220
1621581900000|2021-05-21 07:25:00|9152.4|9147.4|9153.9|9148.9|9165.9|9160.9|9151.4|9146.4|182
1621582200000|2021-05-21 07:30:00|9151.9|9146.9|9135.9|9130.9|9153.4|9148.4|9135.9|9130.9|208
1621582500000|2021-05-21 07:35:00|9135.4|9130.4|9134.9|9129.9|9141.4|9136.4|9129.9|9124.9|119
1621582800000|2021-05-21 07:40:00|9135.6|9130.6|9137.1|9132.1|9139.1|9134.1|9125.6|9120.6|218
1621583100000|2021-05-21 07:45:00|9136.6|9131.6|9125.6|9120.6|9141.6|9136.6|9125.6|9120.6|152
1621583400000|2021-05-21 07:50:00|9125.1|9120.1|9135.6|9130.6|9136.6|9131.6|9125.1|9120.1|68
1621583700000|2021-05-21 07:55:00|9135.1|9130.1|9126.1|9121.1|9137.6|9132.6|9123.6|9118.6|137
1621584000000|2021-05-21 08:00:00|9125.6|9120.6|9132.6|9127.6|9137.1|9132.1|9125.6|9120.6|90
1621584300000|2021-05-21 08:05:00|9132.1|9127.1|9134.1|9129.1|9134.1|9129.1|9122.6|9117.6|66
1621584600000|2021-05-21 08:10:00|9133.6|9128.6|9134.6|9129.6|9135.1|9130.1|9128.1|9123.1|69
1621584900000|2021-05-21 08:15:00|9134.1|9129.1|9141.6|9136.6|9142.1|9137.1|9128.6|9123.6|52
1621585200000|2021-05-21 08:20:00|9141.1|9136.1|9140.6|9135.6|9141.1|9136.1|9131.6|9126.6|81
1621585500000|2021-05-21 08:25:00|9140.1|9135.1|9145.6|9140.6|9149.6|9144.6|9140.1|9135.1|117
1621585800000|2021-05-21 08:30:00|9146.1|9141.1|9146.1|9141.1|9154.6|9149.6|9143.6|9138.6|87
1621586100000|2021-05-21 08:35:00|9146.6|9141.6|9139.6|9134.6|9152.1|9147.1|9138.1|9133.1|91
1621586400000|2021-05-21 08:40:00|9139.1|9134.1|9153.6|9148.6|9153.6|9148.6|9138.6|9133.6|60
1621586700000|2021-05-21 08:45:00|9154.1|9149.1|9156.1|9151.1|9161.1|9156.1|9153.1|9148.1|77
1621587000000|2021-05-21 08:50:00|9156.6|9151.6|9151.6|9146.6|9157.1|9152.1|9151.6|9146.6|48
1621587300000|2021-05-21 08:55:00|9152.1|9147.1|9154.6|9149.6|9154.6|9149.6|9150.1|9145.1|23
1621587600000|2021-05-21 09:00:00|9155.1|9150.1|9160.1|9155.1|9161.6|9156.6|9154.6|9149.6|60
1621587900000|2021-05-21 09:05:00|9159.1|9154.1|9154.1|9149.1|9164.1|9159.1|9154.1|9149.1|56
1621588200000|2021-05-21 09:10:00|9154.6|9149.6|9155.1|9150.1|9159.6|9154.6|9154.1|9149.1|107
1621588500000|2021-05-21 09:15:00|9155.6|9150.6|9151.6|9146.6|9158.6|9153.6|9145.6|9140.6|94
1621588800000|2021-05-21 09:20:00|9151.1|9146.1|9154.6|9149.6|9157.1|9152.1|9147.1|9142.1|88
1621589100000|2021-05-21 09:25:00|9155.1|9150.1|9163.1|9158.1|9163.6|9158.6|9154.1|9149.1|82
1621589400000|2021-05-21 09:30:00|9162.6|9157.6|9153.6|9148.6|9162.6|9157.6|9153.6|9148.6|26
1621589700000|2021-05-21 09:35:00|9154.1|9149.1|9161.6|9156.6|9162.1|9157.1|9152.6|9147.6|59
1621590000000|2021-05-21 09:40:00|9162.1|9157.1|9168.6|9163.6|9172.1|9167.1|9161.6|9156.6|69
1621590300000|2021-05-21 09:45:00|9168.1|9163.1|9171.6|9166.6|9172.6|9167.6|9166.1|9161.1|69
1621590600000|2021-05-21 09:50:00|9172.1|9167.1|9175.6|9170.6|9188.1|9183.1|9170.1|9165.1|382
1621590900000|2021-05-21 09:55:00|9176.1|9171.1|9177.6|9172.6|9183.6|9178.6|9172.6|9167.6|120
1621591200000|2021-05-21 10:00:00|9178.1|9173.1|9170.6|9165.6|9179.1|9174.1|9163.6|9158.6|108
1621591500000|2021-05-21 10:05:00|9169.6|9164.6|9166.1|9161.1|9177.1|9172.1|9165.1|9160.1|73
1621591800000|2021-05-21 10:10:00|9166.6|9161.6|9171.6|9166.6|9173.1|9168.1|9165.6|9160.6|37
1621592100000|2021-05-21 10:15:00|9171.1|9166.1|9174.6|9169.6|9174.6|9169.6|9168.1|9163.1|53
1621592400000|2021-05-21 10:20:00|9175.1|9170.1|9173.6|9168.6|9182.6|9177.6|9173.1|9168.1|57
1621592700000|2021-05-21 10:25:00|9173.1|9168.1|9172.1|9167.1|9179.6|9174.6|9169.6|9164.6|50
1621593000000|2021-05-21 10:30:00|9170.6|9165.6|9175.6|9170.6|9175.6|9170.6|9168.6|9163.6|86
1621593300000|2021-05-21 10:35:00|9175.1|9170.1|9174.6|9169.6|9178.6|9173.6|9172.1|9167.1|32
1621593600000|2021-05-21 10:40:00|9174.1|9169.1|9167.6|9162.6|9175.6|9170.6|9165.6|9160.6|28
1621593900000|2021-05-21 10:45:00|9168.1|9163.1|9174.6|9169.6|9175.6|9170.6|9167.6|9162.6|36
1621594200000|2021-05-21 10:50:00|9175.1|9170.1|9173.6|9168.6|9178.6|9173.6|9171.6|9166.6|27
1621594500000|2021-05-21 10:55:00|9174.1|9169.1|9166.1|9161.1|9176.6|9171.6|9165.1|9160.1|35
1621594800000|2021-05-21 11:00:00|9165.6|9160.6|9172.6|9167.6|9174.1|9169.1|9165.6|9160.6|53
1621595100000|2021-05-21 11:05:00|9172.1|9167.1|9174.6|9169.6|9178.1|9173.1|9172.1|9167.1|67
1621595400000|2021-05-21 11:10:00|9175.6|9170.6|9166.1|9161.1|9176.6|9171.6|9164.6|9159.6|91
1621595700000|2021-05-21 11:15:00|9167.1|9162.1|9171.6|9166.6|9177.1|9172.1|9167.1|9162.1|89
1621596000000|2021-05-21 11:20:00|9171.1|9166.1|9172.1|9167.1|9173.1|9168.1|9165.6|9160.6|53
1621596300000|2021-05-21 11:25:00|9173.1|9168.1|9184.1|9179.1|9186.1|9181.1|9173.1|9168.1|141
1621596600000|2021-05-21 11:30:00|9183.1|9178.1|9184.6|9179.6|9186.1|9181.1|9179.6|9174.6|83
1621596900000|2021-05-21 11:35:00|9185.1|9180.1|9182.6|9177.6|9186.6|9181.6|9182.1|9177.1|105
1621597200000|2021-05-21 11:40:00|9182.2|9177.2|9186.2|9181.2|9187.7|9182.7|9179.2|9174.2|65
1621597500000|2021-05-21 11:45:00|9186.7|9181.7|9180.2|9175.2|9187.7|9182.7|9179.7|9174.7|41
1621597800000|2021-05-21 11:50:00|9180.7|9175.7|9183.7|9178.7|9184.2|9179.2|9178.2|9173.2|40
1621598100000|2021-05-21 11:55:00|9183.2|9178.2|9187.2|9182.2|9189.7|9184.7|9182.2|9177.2|168
1621598400000|2021-05-21 12:00:00|9186.7|9181.7|9188.7|9183.7|9189.7|9184.7|9183.7|9178.7|56
1621598700000|2021-05-21 12:05:00|9189.2|9184.2|9194.7|9189.7|9197.7|9192.7|9187.2|9182.2|114
1621599000000|2021-05-21 12:10:00|9195.2|9190.2|9199.7|9194.7|9200.7|9195.7|9195.2|9190.2|105
1621599300000|2021-05-21 12:15:00|9199.2|9194.2|9192.2|9187.2|9199.7|9194.7|9190.2|9185.2|113
1621599600000|2021-05-21 12:20:00|9192.7|9187.7|9187.7|9182.7|9197.2|9192.2|9186.2|9181.2|46
1621599900000|2021-05-21 12:25:00|9187.2|9182.2|9182.2|9177.2|9188.7|9183.7|9181.7|9176.7|37
1621600200000|2021-05-21 12:30:00|9181.7|9176.7|9174.2|9169.2|9182.7|9177.7|9172.7|9167.7|355
1621600500000|2021-05-21 12:35:00|9173.7|9168.7|9171.2|9166.2|9175.7|9170.7|9170.7|9165.7|109
1621600800000|2021-05-21 12:40:00|9170.7|9165.7|9179.2|9174.2|9179.2|9174.2|9169.7|9164.7|54
1621601100000|2021-05-21 12:45:00|9178.7|9173.7|9178.7|9173.7|9181.2|9176.2|9174.2|9169.2|36
1621601400000|2021-05-21 12:50:00|9179.2|9174.2|9176.2|9171.2|9181.7|9176.7|9173.7|9168.7|43
1621601700000|2021-05-21 12:55:00|9175.7|9170.7|9175.2|9170.2|9177.7|9172.7|9173.7|9168.7|35
1621602000000|2021-05-21 13:00:00|9174.7|9169.7|9176.2|9171.2|9181.2|9176.2|9174.2|9169.2|36
1621602300000|2021-05-21 13:05:00|9176.7|9171.7|9177.2|9172.2|9179.7|9174.7|9174.2|9169.2|46
1621602600000|2021-05-21 13:10:00|9177.7|9172.7|9179.2|9174.2|9182.7|9177.7|9177.7|9172.7|57
1621602900000|2021-05-21 13:15:00|9179.7|9174.7|9170.2|9165.2|9182.2|9177.2|9169.7|9164.7|301
1621603200000|2021-05-21 13:20:00|9170.7|9165.7|9181.2|9176.2|9181.7|9176.7|9170.7|9165.7|88
1621603500000|2021-05-21 13:25:00|9180.7|9175.7|9186.2|9181.2|9187.2|9182.2|9178.7|9173.7|83
1621603800000|2021-05-21 13:30:00|9186.7|9181.7|9188.7|9183.7|9192.7|9187.7|9183.7|9178.7|113
1621604100000|2021-05-21 13:35:00|9188.2|9183.2|9181.7|9176.7|9189.2|9184.2|9179.2|9174.2|79
1621604400000|2021-05-21 13:40:00|9182.2|9177.2|9181.2|9176.2|9188.7|9183.7|9181.2|9176.2|75
1621604700000|2021-05-21 13:45:00|9181.7|9176.7|9180.7|9175.7|9185.2|9180.2|9174.7|9169.7|77
1621605000000|2021-05-21 13:50:00|9180.2|9175.2|9186.2|9181.2|9190.2|9185.2|9176.2|9171.2|95
1621605300000|2021-05-21 13:55:00|9186.7|9181.7|9183.7|9178.7|9188.7|9183.7|9182.7|9177.7|60
1621605600000|2021-05-21 14:00:00|9183.2|9178.2|9176.2|9171.2|9185.2|9180.2|9171.2|9166.2|122
1621605900000|2021-05-21 14:05:00|9176.7|9171.7|9187.7|9182.7|9189.7|9184.7|9176.7|9171.7|143
1621606200000|2021-05-21 14:10:00|9186.7|9181.7|9188.7|9183.7|9191.7|9186.7|9185.2|9180.2|241
1621606500000|2021-05-21 14:15:00|9188.2|9183.2|9206.2|9201.2|9207.7|9202.7|9188.2|9183.2|724
1621606800000|2021-05-21 14:20:00|9206.7|9201.7|9204.2|9199.2|9208.7|9203.7|9199.7|9194.7|528
1621607100000|2021-05-21 14:25:00|9203.7|9198.7|9210.7|9205.7|9216.7|9211.7|9203.7|9198.7|479
1621607400000|2021-05-21 14:30:00|9211.2|9206.2|9218.7|9213.7|9220.2|9215.2|9210.7|9205.7|580
1621607700000|2021-05-21 14:35:00|9219.7|9214.7|9212.7|9207.7|9219.7|9214.7|9210.2|9205.2|568
1621608000000|2021-05-21 14:40:00|9213.2|9208.2|9212.2|9207.2|9217.7|9212.7|9209.7|9204.7|469
1621608300000|2021-05-21 14:45:00|9211.7|9206.7|9207.2|9202.2|9215.2|9210.2|9206.7|9201.7|188
1621608600000|2021-05-21 14:50:00|9207.7|9202.7|9205.2|9200.2|9212.7|9207.7|9204.7|9199.7|130
1621608900000|2021-05-21 14:55:00|9205.7|9200.7|9209.7|9204.7|9210.7|9205.7|9205.2|9200.2|92
1621609200000|2021-05-21 15:00:00|9209.2|9204.2|9204.7|9199.7|9210.7|9205.7|9203.7|9198.7|114
1621609500000|2021-05-21 15:05:00|9205.2|9200.2|9200.7|9195.7|9206.2|9201.2|9199.7|9194.7|112
1621609800000|2021-05-21 15:10:00|9200.2|9195.2|9195.7|9190.7|9203.7|9198.7|9195.2|9190.2|122
1621610100000|2021-05-21 15:15:00|9195.2|9190.2|9201.7|9196.7|9202.7|9197.7|9194.7|9189.7|121
1621610400000|2021-05-21 15:20:00|9202.2|9197.2|9198.7|9193.7|9202.2|9197.2|9197.7|9192.7|153
1621610700000|2021-05-21 15:25:00|9199.2|9194.2|9204.2|9199.2|9204.7|9199.7|9198.2|9193.2|283
1621611000000|2021-05-21 15:30:00|9205.2|9198.2|9210.2|9203.2|9212.2|9206.2|9201.2|9194.2|513
1621611300000|2021-05-21 15:35:00|9209.2|9202.2|9201.2|9194.2|9209.2|9203.2|9198.2|9191.2|234
1621611600000|2021-05-21 15:40:00|9202.2|9195.2|9209.2|9203.2|9211.2|9205.2|9202.2|9194.2|54
1621611900000|2021-05-21 15:45:00|9210.2|9204.2|9212.2|9205.2|9214.2|9208.2|9209.2|9202.2|31
1621612200000|2021-05-21 15:50:00|9213.2|9207.2|9213.2|9207.2|9216.2|9210.2|9212.2|9206.2|80
1621612500000|2021-05-21 15:55:00|9214.2|9206.2|9214.2|9207.2|9215.2|9208.2|9211.2|9205.2|88
1621612800000|2021-05-21 16:00:00|9213.2|9206.2|9217.2|9210.2|9217.2|9211.2|9212.2|9206.2|56
1621613100000|2021-05-21 16:05:00|9216.2|9209.2|9208.2|9201.2|9218.2|9212.2|9207.2|9201.2|34
1621613400000|2021-05-21 16:10:00|9209.2|9202.2|9208.2|9201.2|9211.2|9205.2|9206.2|9200.2|35
1621613700000|2021-05-21 16:15:00|9207.2|9200.2|9206.2|9199.2|9208.2|9202.2|9204.2|9198.2|14
1621614000000|2021-05-21 16:20:00|9205.2|9198.2|9206.2|9200.2|9209.2|9202.2|9205.2|9198.2|5
1621614300000|2021-05-21 16:25:00|9207.2|9201.2|9208.2|9201.2|9208.2|9202.2|9205.2|9199.2|5
1621614600000|2021-05-21 16:30:00|9207.2|9202.2|9210.2|9204.2|9211.2|9204.2|9207.2|9202.2|12
1621614900000|2021-05-21 16:35:00|9211.2|9205.2|9210.2|9204.2|9212.2|9205.2|9208.2|9202.2|16
1621615200000|2021-05-21 16:40:00|9211.2|9205.2|9212.2|9206.2|9213.2|9207.2|9210.2|9204.2|12
1621615500000|2021-05-21 16:45:00|9211.2|9205.2|9213.2|9207.2|9213.2|9207.2|9210.2|9204.2|20
1621615800000|2021-05-21 16:50:00|9212.2|9206.2|9208.2|9202.2|9214.2|9207.2|9208.2|9202.2|11
1621616100000|2021-05-21 16:55:00|9207.2|9201.2|9211.2|9204.2|9212.2|9205.2|9203.2|9196.2|20
1621616400000|2021-05-21 17:00:00|9210.2|9203.2|9211.2|9204.2|9213.2|9205.2|9209.2|9202.2|5
1621616700000|2021-05-21 17:05:00|9210.2|9203.2|9210.2|9202.2|9214.2|9204.2|9209.2|9202.2|4
1621617000000|2021-05-21 17:10:00|9209.2|9201.2|9206.2|9198.2|9210.2|9203.2|9204.2|9197.2|14
1621617300000|2021-05-21 17:15:00|9208.2|9199.2|9207.2|9200.2|9208.2|9201.2|9205.2|9198.2|7
1621617600000|2021-05-21 17:20:00|9209.2|9199.2|9210.2|9202.2|9212.2|9205.2|9207.2|9199.2|1
1621617900000|2021-05-21 17:25:00|9209.2|9201.2|9212.2|9205.2|9212.2|9206.2|9209.2|9201.2|5
1621618200000|2021-05-21 17:30:00|9211.2|9206.2|9216.2|9209.2|9217.2|9209.2|9211.2|9205.2|12
1621618500000|2021-05-21 17:35:00|9215.2|9208.2|9216.2|9210.2|9218.2|9210.2|9215.2|9208.2|7
1621618800000|2021-05-21 17:40:00|9215.2|9209.2|9213.2|9205.2|9216.2|9209.2|9211.2|9205.2|7
1621619100000|2021-05-21 17:45:00|9212.2|9206.2|9213.2|9206.2|9214.2|9208.2|9210.2|9204.2|11
1621619400000|2021-05-21 17:50:00|9212.2|9205.2|9214.2|9206.2|9214.2|9207.2|9211.2|9204.2|13
1621619700000|2021-05-21 17:55:00|9216.2|9205.2|9220.4|9208.4|9220.4|9211.2|9210.2|9204.2|24
1621620000000|2021-05-21 18:00:00|9220.5|9208.5|9218.9|9206.9|9220.9|9208.9|9218.2|9206.2|0
1621620300000|2021-05-21 18:05:00|9220.9|9208.9|9225.7|9213.7|9225.9|9213.9|9218.9|9206.9|0
1621620600000|2021-05-21 18:10:00|9225.6|9213.6|9229.7|9217.7|9229.9|9217.9|9223.5|9211.5|0
1621620900000|2021-05-21 18:15:00|9229.6|9217.6|9227|9215|9229.7|9217.7|9225|9213|0
1621621200000|2021-05-21 18:20:00|9226.9|9214.9|9222.9|9210.9|9226.9|9214.9|9220.7|9208.7|0
1621621500000|2021-05-21 18:25:00|9222.8|9210.8|9218.1|9206.1|9223|9211|9217.7|9205.7|0
1621621800000|2021-05-21 18:30:00|9218|9206|9222.1|9210.1|9224.4|9212.4|9218|9206|0
1621622100000|2021-05-21 18:35:00|9222|9210|9217.2|9205.2|9222.3|9210.3|9214.7|9202.7|0
1621622400000|2021-05-21 18:40:00|9217.3|9205.3|9221.3|9209.3|9221.6|9209.6|9217.2|9205.2|0
1621622700000|2021-05-21 18:45:00|9221.4|9209.4|9223.9|9211.9|9224.2|9212.2|9221.3|9209.3|0
1621623000000|2021-05-21 18:50:00|9224|9212|9228.6|9216.6|9228.7|9216.7|9224|9212|0
1621623300000|2021-05-21 18:55:00|9228.7|9216.7|9226.2|9214.2|9228.9|9216.9|9226.1|9214.1|0
1621623600000|2021-05-21 19:00:00|9226.3|9214.3|9223.6|9211.6|9226.3|9214.3|9221.1|9209.1|0
1621623900000|2021-05-21 19:05:00|9223.7|9211.7|9225.6|9213.6|9228|9216|9223.3|9211.3|0
1621624200000|2021-05-21 19:10:00|9225.5|9213.5|9230.3|9218.3|9230.8|9218.8|9225.4|9213.4|0
1621624500000|2021-05-21 19:15:00|9230.4|9218.4|9230.7|9218.7|9233.2|9221.2|9228.2|9216.2|0
1621624800000|2021-05-21 19:20:00|9230.8|9218.8|9232.3|9220.3|9232.5|9220.5|9228.6|9216.6|0
1621625100000|2021-05-21 19:25:00|9232.2|9220.2|9229.8|9217.8|9232.2|9220.2|9229.5|9217.5|0
1621625400000|2021-05-21 19:30:00|9229.7|9217.7|9226.1|9214.1|9231.5|9219.5|9226.1|9214.1|0
1621625700000|2021-05-21 19:35:00|9226.2|9214.2|9228|9216|9230.8|9218.8|9226.1|9214.1|0
1621626000000|2021-05-21 19:40:00|9227.9|9215.9|9219.1|9207.1|9228.4|9216.4|9219.1|9207.1|0
1621626300000|2021-05-21 19:45:00|9219.2|9207.2|9220|9208|9220|9208|9214.4|9202.4|0
1621626600000|2021-05-21 19:50:00|9219.9|9207.9|9217.3|9205.3|9221.3|9209.3|9215|9203|0
1621626900000|2021-05-21 19:55:00|9217.4|9205.4|9212.6|9200.6|9217.7|9205.7|9209.9|9197.9|0
1621627200000|2021-05-21 20:00:00|9212.4|9200.4|9219.5|9207.5|9221.6|9209.6|9212.4|9200.4|0
1621627500000|2021-05-21 20:05:00|9219.6|9207.6|9222.7|9210.7|9223.7|9211.7|9218.1|9206.1|0
1621627800000|2021-05-21 20:10:00|9222.8|9210.8|9223.9|9211.9|9224.1|9212.1|9221.1|9209.1|0
1621628100000|2021-05-21 20:15:00|9223.8|9211.8|9217.6|9205.6|9223.8|9211.8|9217.4|9205.4|0
1621628400000|2021-05-21 20:20:00|9218|9206|9217.4|9205.4|9218.2|9206.2|9217.2|9205.2|0
1621628700000|2021-05-21 20:25:00|9217.6|9205.6|9216|9204|9217.8|9205.8|9215.8|9203.8|0
1621629000000|2021-05-21 20:30:00|9215.9|9203.9|9219.1|9207.1|9220|9208|9215.9|9203.9|0
1621629300000|2021-05-21 20:35:00|9219.6|9207.6|9219.1|9207.1|9220|9208|9219.1|9207.1|0
1621629600000|2021-05-21 20:40:00|9219|9207|9219.1|9207.1|9219.1|9207.1|9218|9206|0
1621629900000|2021-05-21 20:45:00|9219.6|9207.6|9218.6|9206.6|9219.6|9207.6|9218.6|9206.6|0
1621630200000|2021-05-21 20:50:00|9218.7|9206.7|9219.6|9207.6|9220|9208|9218.6|9206.6|0
1621630500000|2021-05-21 20:55:00|9220|9208|9220.8|9208.8|9220.9|9208.9|9219.6|9207.6|0
1621807200000|2021-05-23 22:00:00|9202.9|9190.9|9201.6|9189.6|9204.3|9192.3|9200.5|9188.5|0
1621807500000|2021-05-23 22:05:00|9201.2|9189.2|9195.1|9183.1|9201.2|9189.2|9190.7|9178.7|0
1621807800000|2021-05-23 22:10:00|9195.2|9183.2|9198.5|9186.5|9199|9187|9195.1|9183.1|0
1621808100000|2021-05-23 22:15:00|9198.7|9186.7|9199.7|9187.7|9199.7|9187.7|9195.1|9183.1|0
1621808400000|2021-05-23 22:20:00|9199.8|9187.8|9204.3|9192.3|9204.8|9192.8|9199.3|9187.3|0
1621808700000|2021-05-23 22:25:00|9204.8|9192.8|9203.1|9191.1|9204.8|9192.8|9202.1|9190.1|0
1621809000000|2021-05-23 22:30:00|9203.5|9191.5|9197.6|9185.6|9204.2|9192.2|9197.6|9185.6|0
1621809300000|2021-05-23 22:35:00|9197.8|9185.8|9201.7|9189.7|9203.3|9191.3|9197.8|9185.8|0
1621809600000|2021-05-23 22:40:00|9201.9|9189.9|9202.6|9190.6|9205.6|9193.6|9201|9189|0
1621809900000|2021-05-23 22:45:00|9202.7|9190.7|9204.2|9192.2|9205.6|9193.6|9202.7|9190.7|0
1621810200000|2021-05-23 22:50:00|9204.7|9192.7|9201|9189|9204.7|9192.7|9200.1|9188.1|0
1621810500000|2021-05-23 22:55:00|9201.5|9189.5|9204.2|9192.2|9204.7|9192.7|9201|9189|0
1621810800000|2021-05-23 23:00:00|9204.7|9192.7|9205.6|9193.6|9205.6|9193.6|9204.2|9192.2|0
1621811100000|2021-05-23 23:05:00|9205.8|9193.8|9210.6|9198.6|9213.6|9201.6|9205.8|9193.8|0
1621811400000|2021-05-23 23:10:00|9210.5|9198.5|9211.1|9199.1|9211.5|9199.5|9209.5|9197.5|0
1621811700000|2021-05-23 23:15:00|9211.5|9199.5|9213.1|9201.1|9214.9|9202.9|9211.5|9199.5|0
1621812000000|2021-05-23 23:20:00|9213.3|9201.3|9213.1|9201.1|9214.9|9202.9|9212.6|9200.6|0
1621812300000|2021-05-23 23:25:00|9212.9|9200.9|9212.6|9200.6|9213.6|9201.6|9211.1|9199.1|0
1621812600000|2021-05-23 23:30:00|9212.7|9200.7|9210.1|9198.1|9212.9|9200.9|9209.5|9197.5|0
1621812900000|2021-05-23 23:35:00|9210.2|9198.2|9214.5|9202.5|9214.5|9202.5|9210.1|9198.1|0
1621813200000|2021-05-23 23:40:00|9214.9|9202.9|9212|9200|9216.5|9204.5|9212|9200|0
1621813500000|2021-05-23 23:45:00|9211.8|9199.8|9211.1|9199.1|9211.8|9199.8|9207.4|9195.4|0
1621813800000|2021-05-23 23:50:00|9210.9|9198.9|9205.6|9193.6|9210.9|9198.9|9205.6|9193.6|0
1621814100000|2021-05-23 23:55:00|9205.5|9193.5|9205.1|9193.1|9207.6|9195.6|9205.1|9193.1|0
1621814400000|2021-05-24 00:00:00|9205.2|9193.2|9212.5|9200.5|9216.5|9204.5|9205.1|9193.1|0
1621814700000|2021-05-24 00:05:00|9212.6|9200.6|9219.9|9207.9|9221.3|9209.3|9212.5|9200.5|0
1621815000000|2021-05-24 00:10:00|9220|9208|9222|9210|9223.4|9211.4|9219.9|9207.9|0
1621815300000|2021-05-24 00:15:00|9222.2|9210.2|9220|9208|9222.9|9210.9|9215.5|9203.5|0
1621815600000|2021-05-24 00:20:00|9220.5|9208.5|9219.9|9207.9|9222.2|9210.2|9217.7|9205.7|0
1621815900000|2021-05-24 00:25:00|9219.5|9207.5|9215.5|9203.5|9222.1|9210.1|9215.5|9203.5|0
1621816200000|2021-05-24 00:30:00|9215.9|9203.9|9208.9|9196.9|9220|9208|9208.9|9196.9|0
1621816500000|2021-05-24 00:35:00|9209.7|9197.7|9213.3|9201.3|9213.3|9201.3|9206.7|9194.7|0
1621816800000|2021-05-24 00:40:00|9212.5|9200.5|9213.3|9201.3|9213.4|9201.4|9211.1|9199.1|0
1621817100000|2021-05-24 00:45:00|9211.1|9199.1|9217.8|9205.8|9217.8|9205.8|9211.1|9199.1|0
1621817400000|2021-05-24 00:50:00|9217.9|9205.9|9222.2|9210.2|9222.2|9210.2|9217.8|9205.8|0
1621817700000|2021-05-24 00:55:00|9222.3|9210.3|9220|9208|9222.3|9210.3|9220|9208|0
1621818000000|2021-05-24 01:00:00|9222.2|9210.2|9222.4|9210.4|9224.7|9212.7|9220|9208|0
1621818300000|2021-05-24 01:05:00|9222.5|9210.5|9222.5|9210.5|9224.8|9212.8|9220.3|9208.3|0
1621818600000|2021-05-24 01:10:00|9223.6|9211.6|9222.5|9210.5|9224.7|9212.7|9220.2|9208.2|0
1621818900000|2021-05-24 01:15:00|9222.4|9210.4|9222.5|9210.5|9224.7|9212.7|9218.1|9206.1|0
1621819200000|2021-05-24 01:20:00|9221.7|9209.7|9218|9206|9221.7|9209.7|9215.7|9203.7|0
1621819500000|2021-05-24 01:25:00|9217.2|9205.2|9218.1|9206.1|9220.3|9208.3|9215.8|9203.8|0
1621819800000|2021-05-24 01:30:00|9220.3|9208.3|9223.9|9211.9|9227.1|9215.1|9218|9206|0
1621820100000|2021-05-24 01:35:00|9222.5|9210.5|9222.5|9210.5|9224.8|9212.8|9220.3|9208.3|0
1621820400000|2021-05-24 01:40:00|9222.1|9210.1|9224.8|9212.8|9224.9|9212.9|9220.3|9208.3|0
1621820700000|2021-05-24 01:45:00|9224.9|9212.9|9224.7|9212.7|9227.1|9215.1|9222.6|9210.6|0
1621821000000|2021-05-24 01:50:00|9224.8|9212.8|9224.8|9212.8|9227|9215|9222.5|9210.5|0
1621821300000|2021-05-24 01:55:00|9224.9|9212.9|9224.8|9212.8|9227|9215|9222.6|9210.6|0
1621821600000|2021-05-24 02:00:00|9224.9|9212.9|9220.4|9208.4|9227|9215|9220.4|9208.4|0
1621821900000|2021-05-24 02:05:00|9221.2|9209.2|9216|9204|9222.6|9210.6|9215.9|9203.9|0
1621822200000|2021-05-24 02:10:00|9215.9|9203.9|9209.1|9197.1|9216|9204|9207|9195|0
1621822500000|2021-05-24 02:15:00|9208|9196|9209.6|9197.6|9212.9|9200.9|9206.9|9194.9|0
1621822800000|2021-05-24 02:20:00|9209.5|9197.5|9211.8|9199.8|9211.8|9199.8|9209.5|9197.5|0
1621823100000|2021-05-24 02:25:00|9211.7|9199.7|9209.6|9197.6|9211.8|9199.8|9207.3|9195.3|0
1621823400000|2021-05-24 02:30:00|9209.5|9197.5|9211.8|9199.8|9211.9|9199.9|9207.3|9195.3|0
1621823700000|2021-05-24 02:35:00|9211.9|9199.9|9209.6|9197.6|9211.9|9199.9|9209.5|9197.5|0
1621824000000|2021-05-24 02:40:00|9210.4|9198.4|9207.2|9195.2|9211.8|9199.8|9207.1|9195.1|0
1621824300000|2021-05-24 02:45:00|9207.1|9195.1|9207.1|9195.1|9207.2|9195.2|9204.9|9192.9|0
1621824600000|2021-05-24 02:50:00|9206.7|9194.7|9207.1|9195.1|9209.4|9197.4|9206|9194|0
1621824900000|2021-05-24 02:55:00|9207.2|9195.2|9213.9|9201.9|9213.9|9201.9|9207.2|9195.2|0
1621825200000|2021-05-24 03:00:00|9214|9202|9214.1|9202.1|9216.3|9204.3|9211.7|9199.7|0
1621825500000|2021-05-24 03:05:00|9214|9202|9213.9|9201.9|9216.2|9204.2|9211.7|9199.7|0
1621825800000|2021-05-24 03:10:00|9214|9202|9218.5|9206.5|9220.6|9208.6|9213.9|9201.9|0
1621826100000|2021-05-24 03:15:00|9218.9|9206.9|9218.4|9206.4|9220.7|9208.7|9218.4|9206.4|0
1621826400000|2021-05-24 03:20:00|9218.5|9206.5|9218.4|9206.4|9220.7|9208.7|9216.2|9204.2|0
1621826700000|2021-05-24 03:25:00|9220.6|9208.6|9218.5|9206.5|9220.6|9208.6|9218.4|9206.4|0
1621827000000|2021-05-24 03:30:00|9220.6|9208.6|9225|9213|9225|9213|9220.6|9208.6|0
1621827300000|2021-05-24 03:35:00|9224.2|9212.2|9222.8|9210.8|9225|9213|9222.8|9210.8|0
1621827600000|2021-05-24 03:40:00|9223.6|9211.6|9224.8|9212.8|9224.9|9212.9|9222.6|9210.6|0
1621827900000|2021-05-24 03:45:00|9224.9|9212.9|9222.6|9210.6|9224.9|9212.9|9222.6|9210.6|0
1621828200000|2021-05-24 03:50:00|9222.7|9210.7|9222.7|9210.7|9224.9|9212.9|9222.6|9210.6|0
1621828500000|2021-05-24 03:55:00|9222.6|9210.6|9222.7|9210.7|9224.9|9212.9|9220.5|9208.5|0
1621828800000|2021-05-24 04:00:00|9222.6|9210.6|9220.5|9208.5|9222.7|9210.7|9220.5|9208.5|0
1621829100000|2021-05-24 04:05:00|9220.4|9208.4|9220.4|9208.4|9222.6|9210.6|9218.1|9206.1|0
1621829400000|2021-05-24 04:10:00|9220.5|9208.5|9220.4|9208.4|9222.6|9210.6|9220.4|9208.4|0
1621829700000|2021-05-24 04:15:00|9220.5|9208.5|9220.4|9208.4|9222.7|9210.7|9220.4|9208.4|0
1621830000000|2021-05-24 04:20:00|9219.6|9207.6|9220.4|9208.4|9220.4|9208.4|9218.2|9206.2|0
1621830300000|2021-05-24 04:25:00|9218.2|9206.2|9218.2|9206.2|9220.5|9208.5|9218.2|9206.2|0
1621830600000|2021-05-24 04:30:00|9218.1|9206.1|9215.9|9203.9|9218.3|9206.3|9213.7|9201.7|0
1621830900000|2021-05-24 04:35:00|9215.8|9203.8|9218.1|9206.1|9218.2|9206.2|9215.8|9203.8|0
1621831200000|2021-05-24 04:40:00|9215.9|9203.9|9220.1|9208.1|9220.2|9208.2|9215.9|9203.9|0
1621831500000|2021-05-24 04:45:00|9219.3|9207.3|9220.1|9208.1|9220.1|9208.1|9217.9|9205.9|0
1621831800000|2021-05-24 04:50:00|9220.2|9208.2|9220.2|9208.2|9222.4|9210.4|9220.1|9208.1|0
1621832100000|2021-05-24 04:55:00|9220.1|9208.1|9218|9206|9220.2|9208.2|9217.9|9205.9|0
1621832400000|2021-05-24 05:00:00|9217.9|9205.9|9224|9212|9224|9212|9217.9|9205.9|0
1621832700000|2021-05-24 05:05:00|9223.9|9211.9|9221.9|9209.9|9224.1|9212.1|9221.8|9209.8|0
1621833000000|2021-05-24 05:10:00|9222.7|9210.7|9221.9|9209.9|9224.1|9212.1|9221.8|9209.8|0
1621833300000|2021-05-24 05:15:00|9221.8|9209.8|9221.8|9209.8|9221.9|9209.9|9219.6|9207.6|0
1621833600000|2021-05-24 05:20:00|9221|9209|9223.8|9211.8|9223.8|9211.8|9219.5|9207.5|0
1621833900000|2021-05-24 05:25:00|9223.9|9211.9|9224.2|9212.2|9226.2|9214.2|9223.8|9211.8|0
1621834200000|2021-05-24 05:30:00|9222|9210|9224.2|9212.2|9224.2|9212.2|9222|9210|0
1621834500000|2021-05-24 05:35:00|9222|9210|9222|9210|9222.1|9210.1|9222|9210|0
1621834800000|2021-05-24 05:40:00|9221.9|9209.9|9219.7|9207.7|9222|9210|9218.6|9206.6|0
1621835100000|2021-05-24 05:45:00|9219.8|9207.8|9217.5|9205.5|9222|9210|9217.5|9205.5|0
1621835400000|2021-05-24 05:50:00|9218.3|9206.3|9217.4|9205.4|9219.6|9207.6|9217.4|9205.4|0
1621835700000|2021-05-24 05:55:00|9217.5|9205.5|9217.5|9205.5|9218.5|9206.5|9215.2|9203.2|0
1621836000000|2021-05-24 06:00:00|9217.4|9205.4|9227.2|9222.2|9230.2|9225.2|9215.2|9203.2|24
1621836300000|2021-05-24 06:05:00|9227.7|9222.7|9232.7|9227.7|9237.2|9232.2|9226.7|9221.7|24
1621836600000|2021-05-24 06:10:00|9233.2|9228.2|9234.7|9229.7|9238.7|9233.7|9233.2|9228.2|31
1621836900000|2021-05-24 06:15:00|9234.2|9229.2|9232.7|9227.7|9235.7|9230.7|9229.7|9224.7|7
1621837200000|2021-05-24 06:20:00|9233.2|9228.2|9234.2|9229.2|9234.7|9229.7|9231.7|9226.7|7
1621837500000|2021-05-24 06:25:00|9233.7|9228.7|9233.2|9228.2|9234.7|9229.7|9232.7|9227.7|2
1621837800000|2021-05-24 06:30:00|9233.7|9228.7|9231.7|9226.7|9235.2|9230.2|9229.7|9224.7|14
1621838100000|2021-05-24 06:35:00|9231.2|9226.2|9230.2|9225.2|9232.7|9227.7|9230.2|9225.2|4
1621838400000|2021-05-24 06:40:00|9230.7|9225.7|9229.7|9224.7|9231.2|9226.2|9227.7|9222.7|4
1621838700000|2021-05-24 06:45:00|9230.2|9225.2|9233.2|9228.2|9233.7|9228.7|9227.7|9222.7|16
1621839000000|2021-05-24 06:50:00|9232.7|9227.7|9231.7|9226.7|9233.7|9228.7|9230.7|9225.7|15
1621839300000|2021-05-24 06:55:00|9230.7|9225.7|9226.7|9221.7|9234.2|9229.2|9226.7|9221.7|57
1621839600000|2021-05-24 07:00:00|9228.7|9223.7|9212.7|9207.7|9249.2|9244.2|9210.2|9205.2|390
1621839900000|2021-05-24 07:05:00|9211.7|9206.7|9204.2|9199.2|9218.2|9213.2|9203.2|9198.2|163
1621840200000|2021-05-24 07:10:00|9204.7|9199.7|9214.7|9209.7|9216.2|9211.2|9199.7|9194.7|159
1621840500000|2021-05-24 07:15:00|9214.2|9209.2|9216.2|9211.2|9220.2|9215.2|9212.2|9207.2|73
1621840800000|2021-05-24 07:20:00|9215.7|9210.7|9212.2|9207.2|9216.2|9211.2|9205.2|9200.2|51
1621841100000|2021-05-24 07:25:00|9212.7|9207.7|9230.7|9225.7|9230.7|9225.7|9210.7|9205.7|100
1621841400000|2021-05-24 07:30:00|9230.2|9225.2|9236.2|9231.2|9243.2|9238.2|9223.2|9218.2|139
1621841700000|2021-05-24 07:35:00|9236.7|9231.7|9231.2|9226.2|9238.2|9233.2|9229.7|9224.7|54
1621842000000|2021-05-24 07:40:00|9230.8|9225.8|9231.8|9226.8|9233.8|9228.8|9229.3|9224.3|32
1621842300000|2021-05-24 07:45:00|9231.3|9226.3|9225.8|9220.8|9232.3|9227.3|9223.3|9218.3|60
1621842600000|2021-05-24 07:50:00|9225.3|9220.3|9220.8|9215.8|9225.3|9220.3|9217.8|9212.8|35
1621842900000|2021-05-24 07:55:00|9220.3|9215.3|9227.3|9222.3|9228.8|9223.8|9218.8|9213.8|50
1621843200000|2021-05-24 08:00:00|9226.8|9221.8|9216.8|9211.8|9227.8|9222.8|9216.8|9211.8|57
1621843500000|2021-05-24 08:05:00|9217.3|9212.3|9220.8|9215.8|9220.8|9215.8|9214.3|9209.3|55
1621843800000|2021-05-24 08:10:00|9220.3|9215.3|9220.8|9215.8|9223.3|9218.3|9214.8|9209.8|39
1621844100000|2021-05-24 08:15:00|9220.3|9215.3|9209.8|9204.8|9220.3|9215.3|9207.8|9202.8|51
1621844400000|2021-05-24 08:20:00|9210.3|9205.3|9212.3|9207.3|9213.8|9208.8|9202.8|9197.8|105
1621844700000|2021-05-24 08:25:00|9212.8|9207.8|9215.8|9210.8|9216.8|9211.8|9210.3|9205.3|35
1621845000000|2021-05-24 08:30:00|9215.3|9210.3|9215.3|9210.3|9215.8|9210.8|9210.3|9205.3|27
1621845300000|2021-05-24 08:35:00|9214.8|9209.8|9216.3|9211.3|9216.3|9211.3|9207.8|9202.8|73
1621845600000|2021-05-24 08:40:00|9215.8|9210.8|9220.3|9215.3|9221.8|9216.8|9214.3|9209.3|40
1621845900000|2021-05-24 08:45:00|9219.3|9214.3|9217.8|9212.8|9223.8|9218.8|9212.3|9207.3|50
1621846200000|2021-05-24 08:50:00|9218.3|9213.3|9213.3|9208.3|9219.3|9214.3|9212.3|9207.3|23
1621846500000|2021-05-24 08:55:00|9213.8|9208.8|9208.8|9203.8|9217.8|9212.8|9208.3|9203.3|26
1621846800000|2021-05-24 09:00:00|9209.3|9204.3|9215.3|9210.3|9216.3|9211.3|9209.3|9204.3|22
1621847100000|2021-05-24 09:05:00|9215.8|9210.8|9225.8|9220.8|9227.3|9222.3|9212.8|9207.8|109
1621847400000|2021-05-24 09:10:00|9225.3|9220.3|9224.8|9219.8|9227.3|9222.3|9222.8|9217.8|58
1621847700000|2021-05-24 09:15:00|9225.3|9220.3|9215.3|9210.3|9225.3|9220.3|9215.3|9210.3|44
1621848000000|2021-05-24 09:20:00|9215.8|9210.8|9217.8|9212.8|9222.8|9217.8|9215.8|9210.8|36
1621848300000|2021-05-24 09:25:00|9218.3|9213.3|9217.8|9212.8|9219.8|9214.8|9215.8|9210.8|28
1621848600000|2021-05-24 09:30:00|9217.3|9212.3|9209.3|9204.3|9218.8|9213.8|9208.8|9203.8|58
1621848900000|2021-05-24 09:35:00|9210.3|9205.3|9208.8|9203.8|9215.3|9210.3|9208.8|9203.8|57
1621849200000|2021-05-24 09:40:00|9209.3|9204.3|9206.8|9201.8|9210.8|9205.8|9206.8|9201.8|26
1621849500000|2021-05-24 09:45:00|9207.3|9202.3|9208.8|9203.8|9209.8|9204.8|9206.3|9201.3|18
1621849800000|2021-05-24 09:50:00|9209.3|9204.3|9211.8|9206.8|9213.3|9208.3|9207.8|9202.8|27
1621850100000|2021-05-24 09:55:00|9212.3|9207.3|9213.8|9208.8|9214.8|9209.8|9211.8|9206.8|28
1621850400000|2021-05-24 10:00:00|9213.3|9208.3|9210.8|9205.8|9213.3|9208.3|9210.3|9205.3|49
1621850700000|2021-05-24 10:05:00|9210.3|9205.3|9206.3|9201.3|9210.3|9205.3|9205.3|9200.3|54
1621851000000|2021-05-24 10:10:00|9205.8|9200.8|9204.8|9199.8|9208.8|9203.8|9204.3|9199.3|30
1621851300000|2021-05-24 10:15:00|9205.3|9200.3|9200.8|9195.8|9206.3|9201.3|9199.8|9194.8|30
1621851600000|2021-05-24 10:20:00|9200.3|9195.3|9205.3|9200.3|9206.3|9201.3|9199.3|9194.3|55
1621851900000|2021-05-24 10:25:00|9206.3|9201.3|9209.3|9204.3|9209.3|9204.3|9206.3|9201.3|31
1621852200000|2021-05-24 10:30:00|9208.8|9203.8|9206.8|9201.8|9209.8|9204.8|9204.8|9199.8|34
1621852500000|2021-05-24 10:35:00|9206.3|9201.3|9208.3|9203.3|9208.3|9203.3|9204.8|9199.8|17
1621852800000|2021-05-24 10:40:00|9208.8|9203.8|9210.3|9205.3|9211.3|9206.3|9207.8|9202.8|26
1621853100000|2021-05-24 10:45:00|9209.3|9204.3|9203.3|9198.3|9209.3|9204.3|9202.3|9197.3|23
1621853400000|2021-05-24 10:50:00|9203.8|9198.8|9198.3|9193.3|9204.3|9199.3|9197.3|9192.3|49
1621853700000|2021-05-24 10:55:00|9197.8|9192.8|9198.8|9193.8|9201.3|9196.3|9196.3|9191.3|35
1621854000000|2021-05-24 11:00:00|9199.3|9194.3|9202.3|9197.3|9203.3|9198.3|9198.3|9193.3|8
1621854300000|2021-05-24 11:05:00|9202.8|9197.8|9200.3|9195.3|9202.8|9197.8|9199.8|9194.8|30
1621854600000|2021-05-24 11:10:00|9200.8|9195.8|9201.3|9196.3|9202.3|9197.3|9199.8|9194.8|17
1621854900000|2021-05-24 11:15:00|9201.8|9196.8|9197.8|9192.8|9201.8|9196.8|9195.8|9190.8|37
1621855200000|2021-05-24 11:20:00|9197.3|9192.3|9199.3|9194.3|9201.3|9196.3|9195.8|9190.8|18
1621855500000|2021-05-24 11:25:00|9199.8|9194.8|9199.8|9194.8|9201.3|9196.3|9197.8|9192.8|13
1621855800000|2021-05-24 11:30:00|9199.3|9194.3|9196.8|9191.8|9200.3|9195.3|9193.8|9188.8|38
1621856100000|2021-05-24 11:35:00|9197.3|9192.3|9195.8|9190.8|9197.3|9192.3|9191.8|9186.8|62
1621856400000|2021-05-24 11:40:00|9196.9|9191.9|9195.9|9190.9|9197.4|9192.4|9193.4|9188.4|43
1621856700000|2021-05-24 11:45:00|9195.4|9190.4|9197.4|9192.4|9197.9|9192.9|9194.4|9189.4|54
1621857000000|2021-05-24 11:50:00|9197.9|9192.9|9192.4|9187.4|9202.4|9197.4|9191.9|9186.9|122
1621857300000|2021-05-24 11:55:00|9193.4|9188.4|9194.9|9189.9|9194.9|9189.9|9189.9|9184.9|73
1621857600000|2021-05-24 12:00:00|9194.4|9189.4|9195.4|9190.4|9195.4|9190.4|9191.4|9186.4|18
1621857900000|2021-05-24 12:05:00|9194.9|9189.9|9193.9|9188.9|9195.9|9190.9|9192.9|9187.9|43
1621858200000|2021-05-24 12:10:00|9193.4|9188.4|9190.9|9185.9|9193.9|9188.9|9189.4|9184.4|47
1621858500000|2021-05-24 12:15:00|9190.4|9185.4|9190.4|9185.4|9192.4|9187.4|9188.4|9183.4|44
1621858800000|2021-05-24 12:20:00|9189.9|9184.9|9192.4|9187.4|9193.4|9188.4|9189.4|9184.4|53
1621859100000|2021-05-24 12:25:00|9192.9|9187.9|9193.4|9188.4|9193.9|9188.9|9189.9|9184.9|44
1621859400000|2021-05-24 12:30:00|9192.9|9187.9|9197.9|9192.9|9198.4|9193.4|9192.4|9187.4|57
1621859700000|2021-05-24 12:35:00|9198.4|9193.4|9196.9|9191.9|9198.9|9193.9|9195.4|9190.4|56
1621860000000|2021-05-24 12:40:00|9197.4|9192.4|9197.9|9192.9|9198.9|9193.9|9195.9|9190.9|39
1621860300000|2021-05-24 12:45:00|9198.4|9193.4|9195.9|9190.9|9198.4|9193.4|9195.4|9190.4|27
1621860600000|2021-05-24 12:50:00|9195.4|9190.4|9192.9|9187.9|9195.4|9190.4|9191.4|9186.4|27
1621860900000|2021-05-24 12:55:00|9192.4|9187.4|9194.9|9189.9|9195.4|9190.4|9191.4|9186.4|53
1621861200000|2021-05-24 13:00:00|9194.4|9189.4|9197.9|9192.9|9197.9|9192.9|9192.9|9187.9|65
1621861500000|2021-05-24 13:05:00|9197.4|9192.4|9192.4|9187.4|9197.9|9192.9|9191.9|9186.9|31
1621861800000|2021-05-24 13:10:00|9192.9|9187.9|9188.9|9183.9|9192.9|9187.9|9186.4|9181.4|113
1621862100000|2021-05-24 13:15:00|9188.4|9183.4|9182.4|9177.4|9189.4|9184.4|9181.4|9176.4|152
1621862400000|2021-05-24 13:20:00|9182.9|9177.9|9186.9|9181.9|9187.9|9182.9|9181.9|9176.9|80
1621862700000|2021-05-24 13:25:00|9187.4|9182.4|9184.9|9179.9|9187.9|9182.9|9180.9|9175.9|35
1621863000000|2021-05-24 13:30:00|9185.4|9180.4|9182.4|9177.4|9185.9|9180.9|9177.9|9172.9|151
1621863300000|2021-05-24 13:35:00|9181.9|9176.9|9173.9|9168.9|9182.4|9177.4|9173.4|9168.4|96
1621863600000|2021-05-24 13:40:00|9174.4|9169.4|9185.4|9180.4|9187.4|9182.4|9171.4|9166.4|86
1621863900000|2021-05-24 13:45:00|9184.9|9179.9|9185.4|9180.4|9188.9|9183.9|9183.4|9178.4|81
1621864200000|2021-05-24 13:50:00|9184.9|9179.9|9196.9|9191.9|9198.4|9193.4|9184.9|9179.9|79
1621864500000|2021-05-24 13:55:00|9196.4|9191.4|9195.4|9190.4|9198.9|9193.9|9192.4|9187.4|64
1621864800000|2021-05-24 14:00:00|9194.9|9189.9|9197.4|9192.4|9199.9|9194.9|9193.9|9188.9|138
1621865100000|2021-05-24 14:05:00|9196.9|9191.9|9199.9|9194.9|9201.4|9196.4|9192.4|9187.4|79
1621865400000|2021-05-24 14:10:00|9199.8|9194.8|9197.3|9192.3|9200.3|9195.3|9193.8|9188.8|48
1621865700000|2021-05-24 14:15:00|9198.3|9193.3|9201.3|9196.3|9203.3|9198.3|9195.3|9190.3|131
1621866000000|2021-05-24 14:20:00|9200.8|9195.8|9200.3|9195.3|9204.8|9199.8|9197.3|9192.3|83
1621866300000|2021-05-24 14:25:00|9200.8|9195.8|9199.3|9194.3|9201.3|9196.3|9197.8|9192.8|46
1621866600000|2021-05-24 14:30:00|9201.3|9196.3|9198.8|9193.8|9203.8|9198.8|9196.8|9191.8|63
1621866900000|2021-05-24 14:35:00|9199.3|9194.3|9197.3|9192.3|9200.8|9195.8|9196.3|9191.3|51
1621867200000|2021-05-24 14:40:00|9196.8|9191.8|9199.3|9194.3|9201.3|9196.3|9196.3|9191.3|77
1621867500000|2021-05-24 14:45:00|9199.8|9194.8|9201.8|9196.8|9202.3|9197.3|9197.8|9192.8|44
1621867800000|2021-05-24 14:50:00|9202.3|9197.3|9203.8|9198.8|9206.3|9201.3|9200.8|9195.8|56
1621868100000|2021-05-24 14:55:00|9204.3|9199.3|9201.3|9196.3|9205.8|9200.8|9199.3|9194.3|57
1621868400000|2021-05-24 15:00:00|9200.8|9195.8|9203.3|9198.3|9207.3|9202.3|9200.8|9195.8|92
1621868700000|2021-05-24 15:05:00|9204.3|9199.3|9203.3|9198.3|9204.8|9199.8|9199.3|9194.3|47
1621869000000|2021-05-24 15:10:00|9202.8|9197.8|9202.8|9197.8|9206.3|9201.3|9201.8|9196.8|52
1621869300000|2021-05-24 15:15:00|9203.3|9198.3|9202.8|9197.8|9205.3|9200.3|9200.8|9195.8|49
1621869600000|2021-05-24 15:20:00|9203.3|9198.3|9205.8|9200.8|9207.3|9202.3|9202.3|9197.3|84
1621869900000|2021-05-24 15:25:00|9206.3|9201.3|9214.3|9209.3|9214.3|9209.3|9206.3|9201.3|152
1621870200000|2021-05-24 15:30:00|9214.8|9208.8|9208.8|9201.8|9215.8|9209.8|9205.8|9199.8|373
1621870500000|2021-05-24 15:35:00|9207.8|9202.8|9206.8|9200.8|9208.8|9202.8|9205.8|9198.8|151
1621870800000|2021-05-24 15:40:00|9207.8|9199.8|9201.8|9195.8|9207.8|9201.8|9201.8|9195.8|95
1621871100000|2021-05-24 15:45:00|9202.8|9194.8|9202.8|9196.8|9204.8|9197.8|9202.8|9194.8|20
1621871400000|2021-05-24 15:50:00|9201.8|9195.8|9201.8|9195.8|9203.8|9196.8|9200.8|9193.8|37
1621871700000|2021-05-24 15:55:00|9200.8|9194.8|9200.8|9193.8|9202.8|9195.8|9199.8|9193.8|29
1621872000000|2021-05-24 16:00:00|9199.8|9194.8|9200.8|9194.8|9202.8|9196.8|9199.8|9193.8|17
1621872300000|2021-05-24 16:05:00|9199.8|9193.8|9197.8|9190.8|9199.8|9194.8|9197.8|9190.8|6
1621872600000|2021-05-24 16:10:00|9198.8|9191.8|9197.8|9190.8|9198.8|9191.8|9194.8|9188.8|14
1621872900000|2021-05-24 16:15:00|9198.8|9191.8|9199.8|9193.8|9202.8|9195.8|9197.8|9191.8|12
1621873200000|2021-05-24 16:20:00|9200.8|9194.8|9200.8|9194.8|9202.8|9195.8|9199.8|9193.8|10
1621873500000|2021-05-24 16:25:00|9201.8|9195.8|9198.8|9192.8|9201.8|9195.8|9196.8|9190.8|14
1621873800000|2021-05-24 16:30:00|9199.8|9193.8|9202.8|9196.8|9203.8|9197.8|9199.8|9192.8|36
1621874100000|2021-05-24 16:35:00|9201.8|9195.8|9203.8|9197.8|9204.8|9198.8|9201.8|9195.8|11
1621874400000|2021-05-24 16:40:00|9204.8|9196.8|9202.8|9195.8|9204.8|9197.8|9201.8|9194.8|4
1621874700000|2021-05-24 16:45:00|9201.8|9196.8|9201.8|9195.8|9202.8|9196.8|9201.8|9194.8|5
1621875000000|2021-05-24 16:50:00|9202.8|9196.8|9200.8|9193.8|9202.8|9196.8|9199.8|9193.8|17
1621875300000|2021-05-24 16:55:00|9201.8|9194.8|9200.8|9193.8|9202.8|9196.8|9199.8|9192.8|7
1621875600000|2021-05-24 17:00:00|9201.8|9194.8|9204.8|9197.8|9205.8|9198.8|9201.8|9194.8|7
1621875900000|2021-05-24 17:05:00|9203.8|9196.8|9202.8|9195.8|9205.8|9199.8|9201.8|9195.8|16
1621876200000|2021-05-24 17:10:00|9203.8|9196.8|9204.8|9197.8|9205.8|9198.8|9203.8|9196.8|8
1621876500000|2021-05-24 17:15:00|9203.8|9198.8|9204.8|9197.8|9205.8|9199.8|9203.8|9197.8|6
1621876800000|2021-05-24 17:20:00|9203.8|9196.8|9202.8|9195.8|9204.8|9198.8|9202.8|9195.8|7
1621877100000|2021-05-24 17:25:00|9203.8|9196.8|9206.8|9200.8|9207.8|9200.8|9203.8|9195.8|15
1621877400000|2021-05-24 17:30:00|9205.8|9199.8|9206.8|9199.8|9207.8|9201.8|9205.8|9198.8|7
1621877700000|2021-05-24 17:35:00|9205.8|9198.8|9205.8|9198.8|9206.8|9199.8|9203.8|9196.8|4
1621878000000|2021-05-24 17:40:00|9204.8|9197.8|9206.8|9199.8|9206.8|9199.8|9204.8|9197.8|4
1621878300000|2021-05-24 17:45:00|9205.8|9198.8|9204.8|9197.8|9206.8|9199.8|9203.8|9197.8|16
1621878600000|2021-05-24 17:50:00|9205.8|9198.8|9203.8|9196.8|9205.8|9198.8|9203.8|9196.8|8
1621878900000|2021-05-24 17:55:00|9202.8|9195.8|9207.4|9195.4|9207.4|9197.8|9202.8|9195.4|22
1621879200000|2021-05-24 18:00:00|9207.5|9195.5|9209.6|9197.6|9209.7|9197.7|9207.4|9195.4|0
1621879500000|2021-05-24 18:05:00|9209.7|9197.7|9209.6|9197.6|9209.8|9197.8|9209.5|9197.5|0
1621879800000|2021-05-24 18:10:00|9209.7|9197.7|9213.9|9201.9|9214|9202|9209.6|9197.6|0
1621880100000|2021-05-24 18:15:00|9213.8|9201.8|9216.2|9204.2|9216.2|9204.2|9213.8|9201.8|0
1621880400000|2021-05-24 18:20:00|9216.1|9204.1|9216.2|9204.2|9216.3|9204.3|9214.2|9202.2|0
1621880700000|2021-05-24 18:25:00|9216.3|9204.3|9214.1|9202.1|9216.4|9204.4|9214.1|9202.1|0
1621881000000|2021-05-24 18:30:00|9214.2|9202.2|9214.5|9202.5|9216.5|9204.5|9214.1|9202.1|0
1621881300000|2021-05-24 18:35:00|9214.6|9202.6|9216.5|9204.5|9216.5|9204.5|9214.4|9202.4|0
1621881600000|2021-05-24 18:40:00|9216.6|9204.6|9215.2|9203.2|9218.5|9206.5|9215.1|9203.1|0
1621881900000|2021-05-24 18:45:00|9217.1|9205.1|9217|9205|9217.2|9205.2|9215|9203|0
1621882200000|2021-05-24 18:50:00|9217.1|9205.1|9214.5|9202.5|9217.1|9205.1|9214.4|9202.4|0
1621882500000|2021-05-24 18:55:00|9214.6|9202.6|9214.6|9202.6|9216.9|9204.9|9214.6|9202.6|0
1621882800000|2021-05-24 19:00:00|9214.5|9202.5|9212.8|9200.8|9216.6|9204.6|9212.7|9200.7|0
1621883100000|2021-05-24 19:05:00|9212.7|9200.7|9213|9201|9213.1|9201.1|9212.6|9200.6|0
1621883400000|2021-05-24 19:10:00|9211|9199|9210.4|9198.4|9213.2|9201.2|9208.3|9196.3|0
1621883700000|2021-05-24 19:15:00|9210.5|9198.5|9208.1|9196.1|9210.5|9198.5|9208|9196|0
1621884000000|2021-05-24 19:20:00|9208|9196|9208.2|9196.2|9209.3|9197.3|9206.1|9194.1|0
1621884300000|2021-05-24 19:25:00|9208.3|9196.3|9208.3|9196.3|9210.5|9198.5|9208.1|9196.1|0
1621884600000|2021-05-24 19:30:00|9208.2|9196.2|9206|9194|9208.4|9196.4|9205.8|9193.8|0
1621884900000|2021-05-24 19:35:00|9205.9|9193.9|9206.1|9194.1|9208.2|9196.2|9205.9|9193.9|0
1621885200000|2021-05-24 19:40:00|9206|9194|9207.6|9195.6|9208.3|9196.3|9205.9|9193.9|0
1621885500000|2021-05-24 19:45:00|9207.5|9195.5|9207.6|9195.6|9207.9|9195.9|9205.4|9193.4|0
1621885800000|2021-05-24 19:50:00|9207.5|9195.5|9203.2|9191.2|9207.5|9195.5|9203|9191|0
1621886100000|2021-05-24 19:55:00|9203.1|9191.1|9198|9186|9203.1|9191.1|9195.5|9183.5|0
1621886400000|2021-05-24 20:00:00|9200.2|9188.2|9200.2|9188.2|9202.7|9190.7|9198.7|9186.7|0
1621886700000|2021-05-24 20:05:00|9200.3|9188.3|9208.4|9196.4|9208.4|9196.4|9200.3|9188.3|0
1621887000000|2021-05-24 20:10:00|9208.2|9196.2|9208|9196|9208.6|9196.6|9207.7|9195.7|0
1621887300000|2021-05-24 20:15:00|9208.2|9196.2|9208.2|9196.2|9208.2|9196.2|9207.8|9195.8|0
1621887600000|2021-05-24 20:20:00|9208|9196|9207.9|9195.9|9208.2|9196.2|9207.7|9195.7|0
1621887900000|2021-05-24 20:25:00|9207.7|9195.7|9207.9|9195.9|9208.1|9196.1|9207.7|9195.7|0
1621888200000|2021-05-24 20:30:00|9208|9196|9208.1|9196.1|9209.4|9197.4|9207.6|9195.6|0
1621888500000|2021-05-24 20:35:00|9208.5|9196.5|9211|9199|9211.5|9199.5|9208.1|9196.1|0
1621888800000|2021-05-24 20:40:00|9210.6|9198.6|9211|9199|9211.5|9199.5|9210.6|9198.6|0
1621889100000|2021-05-24 20:45:00|9211.1|9199.1|9210.6|9198.6|9211.5|9199.5|9210.6|9198.6|0
1621889400000|2021-05-24 20:50:00|9211|9199|9210.6|9198.6|9211.5|9199.5|9210.6|9198.6|0
1621889700000|2021-05-24 20:55:00|9211|9199|9210.4|9198.4|9211|9199|9210.4|9198.4|0
1621890000000|2021-05-24 21:00:00|9210.2|9198.2|9210.2|9198.2|9210.4|9198.4|9210.2|9198.2|0
1621890300000|2021-05-24 21:05:00|9210|9198|9210.2|9198.2|9210.2|9198.2|9209.4|9197.4|0
1621890600000|2021-05-24 21:10:00|9210|9198|9210|9198|9210|9198|9209.8|9197.8|0
1621890900000|2021-05-24 21:15:00|9210.2|9198.2|9209.2|9197.2|9210.2|9198.2|9209.2|9197.2|0
1621891200000|2021-05-24 21:20:00|9208.9|9196.9|9208.9|9196.9|9208.9|9196.9|9208.9|9196.9|0
1621891800000|2021-05-24 21:30:00|9209.2|9197.2|9208.9|9196.9|9209.2|9197.2|9208.9|9196.9|0
1621892100000|2021-05-24 21:35:00|9208.7|9196.7|9209|9197|9209.2|9197.2|9208.5|9196.5|0
1621892400000|2021-05-24 21:40:00|9209.2|9197.2|9210.2|9198.2|9210.4|9198.4|9209.2|9197.2|0
1621892700000|2021-05-24 21:45:00|9209.6|9197.6|9209.8|9197.8|9210.2|9198.2|9209.6|9197.6|0
1621893000000|2021-05-24 21:50:00|9209.6|9197.6|9209.2|9197.2|9209.6|9197.6|9209.2|9197.2|0
1621893300000|2021-05-24 21:55:00|9209|9197|9210.4|9198.4|9210.4|9198.4|9209|9197|0
1621893600000|2021-05-24 22:00:00|9210.2|9198.2|9209.7|9197.7|9213.8|9201.8|9207.9|9195.9|0
1621893900000|2021-05-24 22:05:00|9209.6|9197.6|9208.6|9196.6|9211.5|9199.5|9208.1|9196.1|0
1621894200000|2021-05-24 22:10:00|9209|9197|9207.7|9195.7|9209.7|9197.7|9206.8|9194.8|0
1621894500000|2021-05-24 22:15:00|9207.8|9195.8|9209.7|9197.7|9209.7|9197.7|9207.8|9195.8|0
1621894800000|2021-05-24 22:20:00|9209.8|9197.8|9213.1|9201.1|9213.1|9201.1|9209.1|9197.1|0
1621895100000|2021-05-24 22:25:00|9213.2|9201.2|9213.1|9201.1|9214.1|9202.1|9212.7|9200.7|0
1621895400000|2021-05-24 22:30:00|9213.2|9201.2|9213.6|9201.6|9214.1|9202.1|9212.7|9200.7|0
1621895700000|2021-05-24 22:35:00|9213.4|9201.4|9217|9205|9217.2|9205.2|9213.1|9201.1|0
1621896000000|2021-05-24 22:40:00|9216.5|9204.5|9216.1|9204.1|9216.5|9204.5|9215.6|9203.6|0
1621896300000|2021-05-24 22:45:00|9216.3|9204.3|9215.6|9203.6|9216.5|9204.5|9214.5|9202.5|0
1621896600000|2021-05-24 22:50:00|9215.7|9203.7|9214.3|9202.3|9216.4|9204.4|9214.2|9202.2|0
1621896900000|2021-05-24 22:55:00|9214.2|9202.2|9217.2|9205.2|9217.4|9205.4|9214|9202|0
1621897200000|2021-05-24 23:00:00|9217.3|9205.3|9216.8|9204.8|9217.7|9205.7|9216.3|9204.3|0
1621897500000|2021-05-24 23:05:00|9216.7|9204.7|9216.8|9204.8|9217.2|9205.2|9216.3|9204.3|0
1621897800000|2021-05-24 23:10:00|9216.7|9204.7|9213.8|9201.8|9216.8|9204.8|9213.8|9201.8|0
1621898100000|2021-05-24 23:15:00|9213.6|9201.6|9214.7|9202.7|9216.8|9204.8|9213.4|9201.4|0
1621898400000|2021-05-24 23:20:00|9214.9|9202.9|9214.3|9202.3|9214.9|9202.9|9213.8|9201.8|0
1621898700000|2021-05-24 23:25:00|9214.2|9202.2|9214.3|9202.3|9214.3|9202.3|9213.8|9201.8|0
1621899000000|2021-05-24 23:30:00|9214.2|9202.2|9212.9|9200.9|9215.4|9203.4|9212.9|9200.9|0
1621899300000|2021-05-24 23:35:00|9213.1|9201.1|9213.8|9201.8|9214.3|9202.3|9213.1|9201.1|0
1621899600000|2021-05-24 23:40:00|9213.4|9201.4|9213.1|9201.1|9213.8|9201.8|9212.4|9200.4|0
1621899900000|2021-05-24 23:45:00|9212.9|9200.9|9213.3|9201.3|9214.7|9202.7|9212.9|9200.9|0
1621900200000|2021-05-24 23:50:00|9212.8|9200.8|9217.8|9205.8|9218.3|9206.3|9212.8|9200.8|0
1621900500000|2021-05-24 23:55:00|9217.9|9205.9|9214.2|9202.2|9218.3|9206.3|9213.8|9201.8|0
1621900800000|2021-05-25 00:00:00|9213.8|9201.8|9207.9|9195.9|9213.8|9201.8|9206.5|9194.5|0
1621901100000|2021-05-25 00:05:00|9208.3|9196.3|9207.9|9195.9|9210.8|9198.8|9205.4|9193.4|0
1621901400000|2021-05-25 00:10:00|9207.8|9195.8|9207|9195|9207.9|9195.9|9205.6|9193.6|0
1621901700000|2021-05-25 00:15:00|9206.9|9194.9|9201.8|9189.8|9206.9|9194.9|9199.6|9187.6|0
1621902000000|2021-05-25 00:20:00|9201.9|9189.9|9199.7|9187.7|9204.1|9192.1|9199.6|9187.6|0
1621902300000|2021-05-25 00:25:00|9199.6|9187.6|9191|9179|9199.7|9187.7|9188.7|9176.7|0
1621902600000|2021-05-25 00:30:00|9190.9|9178.9|9188.7|9176.7|9195.3|9183.3|9188.7|9176.7|0
1621902900000|2021-05-25 00:35:00|9189.5|9177.5|9195.3|9183.3|9195.3|9183.3|9189.5|9177.5|0
1621903200000|2021-05-25 00:40:00|9195.4|9183.4|9199.9|9187.9|9199.9|9187.9|9195.4|9183.4|0
1621903500000|2021-05-25 00:45:00|9200.7|9188.7|9195.5|9183.5|9204.4|9192.4|9195.5|9183.5|0
1621903800000|2021-05-25 00:50:00|9195.6|9183.6|9199.9|9187.9|9200|9188|9195.5|9183.5|0
1621904100000|2021-05-25 00:55:00|9199.1|9187.1|9204.2|9192.2|9204.2|9192.2|9197.7|9185.7|0
1621904400000|2021-05-25 01:00:00|9204.3|9192.3|9210.8|9198.8|9210.8|9198.8|9202.1|9190.1|0
1621904700000|2021-05-25 01:05:00|9209.7|9197.7|9210.8|9198.8|9210.9|9198.9|9208.5|9196.5|0
1621905000000|2021-05-25 01:10:00|9210.4|9198.4|9215.2|9203.2|9215.3|9203.3|9208.6|9196.6|0
1621905300000|2021-05-25 01:15:00|9215.3|9203.3|9208.5|9196.5|9215.3|9203.3|9208.5|9196.5|0
1621905600000|2021-05-25 01:20:00|9206.3|9194.3|9206.2|9194.2|9206.3|9194.3|9201.8|9189.8|0
1621905900000|2021-05-25 01:25:00|9207|9195|9210.3|9198.3|9212.7|9200.7|9206.2|9194.2|0
1621906200000|2021-05-25 01:30:00|9208.2|9196.2|9210.4|9198.4|9210.5|9198.5|9206|9194|0
1621906500000|2021-05-25 01:35:00|9210.5|9198.5|9214.7|9202.7|9216.9|9204.9|9210.3|9198.3|0
1621906800000|2021-05-25 01:40:00|9214.8|9202.8|9212.6|9200.6|9216.9|9204.9|9210.4|9198.4|0
1621907100000|2021-05-25 01:45:00|9212.7|9200.7|9214.8|9202.8|9214.9|9202.9|9210.3|9198.3|0
1621907400000|2021-05-25 01:50:00|9214.9|9202.9|9214.8|9202.8|9214.9|9202.9|9212.7|9200.7|0
1621907700000|2021-05-25 01:55:00|9214.9|9202.9|9212.9|9200.9|9214.9|9202.9|9210.5|9198.5|0
1621908000000|2021-05-25 02:00:00|9213|9201|9213.1|9201.1|9213.1|9201.1|9212.9|9200.9|0
1621908300000|2021-05-25 02:05:00|9213|9201|9210.9|9198.9|9213.1|9201.1|9210.8|9198.8|0
1621908600000|2021-05-25 02:10:00|9213|9201|9210.9|9198.9|9213|9201|9210.9|9198.9|0
1621908900000|2021-05-25 02:15:00|9210.8|9198.8|9212.9|9200.9|9213|9201|9208.5|9196.5|0
1621909200000|2021-05-25 02:20:00|9213|9201|9212.9|9200.9|9215.2|9203.2|9210.7|9198.7|0
1621909500000|2021-05-25 02:25:00|9213|9201|9212.9|9200.9|9213|9201|9212.9|9200.9|0
1621909800000|2021-05-25 02:30:00|9213|9201|9210.8|9198.8|9213|9201|9208.6|9196.6|0
1621910100000|2021-05-25 02:35:00|9210.7|9198.7|9210.8|9198.8|9210.8|9198.8|9210.7|9198.7|0
1621910400000|2021-05-25 02:40:00|9210.9|9198.9|9213|9201|9213|9201|9210.8|9198.8|0
1621910700000|2021-05-25 02:45:00|9213.1|9201.1|9213|9201|9213.1|9201.1|9210.8|9198.8|0
1621911000000|2021-05-25 02:50:00|9213.1|9201.1|9213|9201|9215.2|9203.2|9213|9201|0
1621911300000|2021-05-25 02:55:00|9213.1|9201.1|9215.2|9203.2|9215.3|9203.3|9213.1|9201.1|0
1621911600000|2021-05-25 03:00:00|9215.3|9203.3|9216.2|9204.2|9216.2|9204.2|9214|9202|0
1621911900000|2021-05-25 03:05:00|9215.1|9203.1|9214.1|9202.1|9215.1|9203.1|9214|9202|0
1621912200000|2021-05-25 03:10:00|9216.2|9204.2|9216.2|9204.2|9216.2|9204.2|9214.1|9202.1|0
1621912500000|2021-05-25 03:15:00|9216.3|9204.3|9216.3|9204.3|9218.5|9206.5|9216.3|9204.3|0
1621912800000|2021-05-25 03:20:00|9216.2|9204.2|9216.3|9204.3|9216.3|9204.3|9216.2|9204.2|0
1621913100000|2021-05-25 03:25:00|9216.7|9204.7|9216.3|9204.3|9218.5|9206.5|9216.3|9204.3|0
1621913400000|2021-05-25 03:30:00|9216.4|9204.4|9216.3|9204.3|9216.4|9204.4|9216.3|9204.3|0
1621913700000|2021-05-25 03:35:00|9216.4|9204.4|9216.3|9204.3|9218.5|9206.5|9216.3|9204.3|0
1621914000000|2021-05-25 03:40:00|9216.4|9204.4|9216.3|9204.3|9216.4|9204.4|9216.3|9204.3|0
1621914300000|2021-05-25 03:45:00|9216.2|9204.2|9216.2|9204.2|9216.3|9204.3|9216.2|9204.2|0
1621914600000|2021-05-25 03:50:00|9216.3|9204.3|9216.3|9204.3|9216.3|9204.3|9216.2|9204.2|0
1621914900000|2021-05-25 03:55:00|9216.2|9204.2|9214.1|9202.1|9216.3|9204.3|9214.1|9202.1|0
1621915200000|2021-05-25 04:00:00|9214|9202|9214.1|9202.1|9214.1|9202.1|9211.8|9199.8|0
1621915500000|2021-05-25 04:05:00|9214|9202|9214|9202|9214.1|9202.1|9214|9202|0
1621915800000|2021-05-25 04:10:00|9211.9|9199.9|9211.8|9199.8|9212.9|9200.9|9211.8|9199.8|0
1621916100000|2021-05-25 04:15:00|9211.9|9199.9|9211.9|9199.9|9211.9|9199.9|9211.9|9199.9|0
1621916400000|2021-05-25 04:20:00|9212|9200|9211.9|9199.9|9212|9200|9211.9|9199.9|0
1621916700000|2021-05-25 04:25:00|9211.8|9199.8|9211.9|9199.9|9211.9|9199.9|9209.7|9197.7|0
1621917000000|2021-05-25 04:30:00|9214.1|9202.1|9214.1|9202.1|9214.1|9202.1|9214|9202|0
1621917300000|2021-05-25 04:35:00|9214|9202|9211.9|9199.9|9214.1|9202.1|9211.9|9199.9|0
1621917600000|2021-05-25 04:40:00|9212.7|9200.7|9216.2|9204.2|9216.2|9204.2|9212.7|9200.7|0
1621917900000|2021-05-25 04:45:00|9215.8|9203.8|9214|9202|9216.2|9204.2|9214|9202|0
1621918200000|2021-05-25 04:50:00|9214.1|9202.1|9214.1|9202.1|9216.2|9204.2|9214|9202|0
1621918500000|2021-05-25 04:55:00|9214|9202|9216|9204|9216.2|9204.2|9214|9202|0
1621918800000|2021-05-25 05:00:00|9215.2|9203.2|9216.2|9204.2|9216.2|9204.2|9213.9|9201.9|0
1621919100000|2021-05-25 05:05:00|9217.3|9205.3|9216.2|9204.2|9218.4|9206.4|9216.2|9204.2|0
1621919400000|2021-05-25 05:10:00|9216.1|9204.1|9216.1|9204.1|9216.1|9204.1|9213.9|9201.9|0
1621919700000|2021-05-25 05:15:00|9215.3|9203.3|9214|9202|9216.2|9204.2|9211.8|9199.8|0
1621920000000|2021-05-25 05:20:00|9214.1|9202.1|9222.7|9210.7|9222.8|9210.8|9214|9202|0
1621920300000|2021-05-25 05:25:00|9221.9|9209.9|9220.6|9208.6|9221.9|9209.9|9220.5|9208.5|0
1621920600000|2021-05-25 05:30:00|9221.4|9209.4|9225|9213|9225|9213|9221.4|9209.4|0
1621920900000|2021-05-25 05:35:00|9224.2|9212.2|9225|9213|9225.1|9213.1|9222.8|9210.8|0
1621921200000|2021-05-25 05:40:00|9224.2|9212.2|9225|9213|9225.1|9213.1|9222.9|9210.9|0
1621921500000|2021-05-25 05:45:00|9225.4|9213.4|9227.1|9215.1|9227.1|9215.1|9225|9213|0
1621921800000|2021-05-25 05:50:00|9227.2|9215.2|9225|9213|9227.2|9215.2|9224.9|9212.9|0
1621922100000|2021-05-25 05:55:00|9224.9|9212.9|9227.1|9215.1|9227.2|9215.2|9224.9|9212.9|0
1621922400000|2021-05-25 06:00:00|9226.7|9214.7|9228.8|9223.8|9231.3|9226.3|9218.3|9212.8|29
1621922700000|2021-05-25 06:05:00|9228.3|9223.3|9227.3|9222.3|9231.3|9226.3|9225.3|9220.3|35
1621923000000|2021-05-25 06:10:00|9228.8|9223.8|9234.3|9229.3|9234.8|9229.8|9228.3|9223.3|20
1621923300000|2021-05-25 06:15:00|9234.8|9229.8|9234.3|9229.3|9235.3|9230.3|9231.8|9226.8|11
1621923600000|2021-05-25 06:20:00|9233.8|9228.8|9228.8|9223.8|9233.8|9228.8|9226.3|9221.3|13
1621923900000|2021-05-25 06:25:00|9228.3|9223.3|9229.8|9224.8|9231.3|9226.3|9226.3|9221.3|5
1621924200000|2021-05-25 06:30:00|9230.3|9225.3|9227.3|9222.3|9231.3|9226.3|9227.3|9222.3|9
1621924500000|2021-05-25 06:35:00|9226.3|9221.3|9231.8|9226.8|9232.3|9227.3|9225.3|9220.3|17
1621924800000|2021-05-25 06:40:00|9232.3|9227.3|9226.8|9221.8|9233.8|9228.8|9225.8|9220.8|9
1621925100000|2021-05-25 06:45:00|9225.3|9220.3|9229.3|9224.3|9230.3|9225.3|9225.3|9220.3|8
1621925400000|2021-05-25 06:50:00|9228.8|9223.8|9226.8|9221.8|9230.3|9225.3|9226.3|9221.3|3
1621925700000|2021-05-25 06:55:00|9226.3|9221.3|9223.3|9218.3|9230.8|9225.8|9223.3|9218.3|39
1621926000000|2021-05-25 07:00:00|9224.3|9219.3|9209.8|9204.8|9229.3|9224.3|9205.3|9200.3|476
1621926300000|2021-05-25 07:05:00|9209.3|9204.3|9206.8|9201.8|9212.8|9207.8|9199.8|9194.8|243
1621926600000|2021-05-25 07:10:00|9207.3|9202.3|9223.3|9218.3|9224.3|9219.3|9202.8|9197.8|173
1621926900000|2021-05-25 07:15:00|9223.8|9218.8|9226.8|9221.8|9228.8|9223.8|9218.3|9213.3|155
1621927200000|2021-05-25 07:20:00|9227.3|9222.3|9229.8|9224.8|9239.8|9234.8|9226.8|9221.8|136
1621927500000|2021-05-25 07:25:00|9229.3|9224.3|9213.3|9208.3|9229.3|9224.3|9212.8|9207.8|81
1621927800000|2021-05-25 07:30:00|9213.8|9208.8|9217.8|9212.8|9220.8|9215.8|9212.3|9207.3|101
1621928100000|2021-05-25 07:35:00|9217.3|9212.3|9221.8|9216.8|9222.8|9217.8|9213.3|9208.3|55
1621928400000|2021-05-25 07:40:00|9222.6|9217.6|9215.6|9210.6|9222.6|9217.6|9215.6|9210.6|74
1621928700000|2021-05-25 07:45:00|9215.1|9210.1|9216.6|9211.6|9219.6|9214.6|9213.6|9208.6|53
1621929000000|2021-05-25 07:50:00|9216.1|9211.1|9211.6|9206.6|9217.1|9212.1|9209.1|9204.1|58
1621929300000|2021-05-25 07:55:00|9211.1|9206.1|9217.6|9212.6|9217.6|9212.6|9210.6|9205.6|60
1621929600000|2021-05-25 08:00:00|9218.1|9213.1|9222.6|9217.6|9225.6|9220.6|9217.6|9212.6|75
1621929900000|2021-05-25 08:05:00|9222.1|9217.1|9228.1|9223.1|9228.1|9223.1|9215.1|9210.1|74
1621930200000|2021-05-25 08:10:00|9227.6|9222.6|9231.6|9226.6|9232.1|9227.1|9221.6|9216.6|69
1621930500000|2021-05-25 08:15:00|9232.1|9227.1|9219.6|9214.6|9233.1|9228.1|9218.6|9213.6|89
1621930800000|2021-05-25 08:20:00|9220.1|9215.1|9213.6|9208.6|9220.6|9215.6|9211.1|9206.1|105
1621931100000|2021-05-25 08:25:00|9214.1|9209.1|9222.1|9217.1|9222.1|9217.1|9210.1|9205.1|88
1621931400000|2021-05-25 08:30:00|9222.6|9217.6|9230.1|9225.1|9230.6|9225.6|9221.6|9216.6|56
1621931700000|2021-05-25 08:35:00|9229.6|9224.6|9230.6|9225.6|9231.6|9226.6|9224.6|9219.6|78
1621932000000|2021-05-25 08:40:00|9231.1|9226.1|9219.6|9214.6|9231.6|9226.6|9217.6|9212.6|68
1621932300000|2021-05-25 08:45:00|9220.1|9215.1|9224.6|9219.6|9226.1|9221.1|9219.6|9214.6|24
1621932600000|2021-05-25 08:50:00|9224.1|9219.1|9232.6|9227.6|9234.1|9229.1|9220.1|9215.1|60
1621932900000|2021-05-25 08:55:00|9232.1|9227.1|9236.6|9231.6|9238.1|9233.1|9232.1|9227.1|92
1621933200000|2021-05-25 09:00:00|9237.1|9232.1|9234.1|9229.1|9238.1|9233.1|9228.6|9223.6|85
1621933500000|2021-05-25 09:05:00|9232.6|9227.6|9231.1|9226.1|9235.1|9230.1|9227.6|9222.6|46
1621933800000|2021-05-25 09:10:00|9231.6|9226.6|9231.6|9226.6|9235.1|9230.1|9227.6|9222.6|25
1621934100000|2021-05-25 09:15:00|9231.1|9226.1|9225.6|9220.6|9231.1|9226.1|9225.1|9220.1|50
1621934400000|2021-05-25 09:20:00|9225.1|9220.1|9222.6|9217.6|9225.1|9220.1|9219.1|9214.1|66
1621934700000|2021-05-25 09:25:00|9223.1|9218.1|9219.1|9214.1|9224.6|9219.6|9219.1|9214.1|28
1621935000000|2021-05-25 09:30:00|9219.6|9214.6|9223.6|9218.6|9227.6|9222.6|9219.6|9214.6|36
1621935300000|2021-05-25 09:35:00|9224.1|9219.1|9226.6|9221.6|9226.6|9221.6|9223.1|9218.1|26
1621935600000|2021-05-25 09:40:00|9227.1|9222.1|9224.6|9219.6|9228.1|9223.1|9223.1|9218.1|19
1621935900000|2021-05-25 09:45:00|9224.1|9219.1|9221.6|9216.6|9224.6|9219.6|9218.6|9213.6|38
1621936200000|2021-05-25 09:50:00|9222.1|9217.1|9224.1|9219.1|9224.1|9219.1|9219.6|9214.6|38
1621936500000|2021-05-25 09:55:00|9224.6|9219.6|9226.1|9221.1|9227.1|9222.1|9223.6|9218.6|21
1621936800000|2021-05-25 10:00:00|9226.6|9221.6|9231.6|9226.6|9232.6|9227.6|9225.6|9220.6|39
1621937100000|2021-05-25 10:05:00|9232.1|9227.1|9231.6|9226.6|9236.6|9231.6|9231.6|9226.6|81
1621937400000|2021-05-25 10:10:00|9232.1|9227.1|9226.6|9221.6|9234.1|9229.1|9226.1|9221.1|27
1621937700000|2021-05-25 10:15:00|9226.1|9221.1|9223.6|9218.6|9228.6|9223.6|9221.1|9216.1|70
1621938000000|2021-05-25 10:20:00|9224.1|9219.1|9227.6|9222.6|9227.6|9222.6|9221.6|9216.6|21
1621938300000|2021-05-25 10:25:00|9228.1|9223.1|9223.6|9218.6|9228.1|9223.1|9223.6|9218.6|9
1621938600000|2021-05-25 10:30:00|9224.1|9219.1|9226.6|9221.6|9227.1|9222.1|9222.6|9217.6|13
1621938900000|2021-05-25 10:35:00|9226.1|9221.1|9233.6|9228.6|9235.6|9230.6|9225.6|9220.6|43
1621939200000|2021-05-25 10:40:00|9234.1|9229.1|9232.6|9227.6|9234.6|9229.6|9230.6|9225.6|27
1621939500000|2021-05-25 10:45:00|9232.1|9227.1|9231.6|9226.6|9232.6|9227.6|9229.6|9224.6|12
1621939800000|2021-05-25 10:50:00|9231.1|9226.1|9230.6|9225.6|9231.6|9226.6|9229.6|9224.6|13
1621940100000|2021-05-25 10:55:00|9230.1|9225.1|9228.6|9223.6|9232.1|9227.1|9228.6|9223.6|36
1621940400000|2021-05-25 11:00:00|9227.6|9222.6|9233.1|9228.1|9233.1|9228.1|9226.6|9221.6|38
1621940700000|2021-05-25 11:05:00|9233.6|9228.6|9240.6|9235.6|9241.1|9236.1|9231.6|9226.6|65
1621941000000|2021-05-25 11:10:00|9240.1|9235.1|9239.6|9234.6|9240.1|9235.1|9236.1|9231.1|15
1621941300000|2021-05-25 11:15:00|9239.1|9234.1|9240.6|9235.6|9241.1|9236.1|9237.6|9232.6|52
1621941600000|2021-05-25 11:20:00|9240.1|9235.1|9242.1|9237.1|9243.1|9238.1|9239.6|9234.6|20
1621941900000|2021-05-25 11:25:00|9241.6|9236.6|9237.6|9232.6|9242.1|9237.1|9236.1|9231.1|39
1621942200000|2021-05-25 11:30:00|9237.1|9232.1|9236.6|9231.6|9241.1|9236.1|9236.6|9231.6|21
1621942500000|2021-05-25 11:35:00|9237.1|9232.1|9235.6|9230.6|9240.1|9235.1|9235.6|9230.6|53
1621942800000|2021-05-25 11:40:00|9235.5|9230.5|9233.5|9228.5|9236|9231|9229|9224|37
1621943100000|2021-05-25 11:45:00|9233|9228|9237.5|9232.5|9241|9236|9233|9228|32
1621943400000|2021-05-25 11:50:00|9238|9233|9244|9239|9244.5|9239.5|9236.5|9231.5|37
1621943700000|2021-05-25 11:55:00|9244.5|9239.5|9245|9240|9246|9241|9241.5|9236.5|51
1621944000000|2021-05-25 12:00:00|9244.5|9239.5|9245|9240|9249|9244|9244|9239|55
1621944300000|2021-05-25 12:05:00|9244|9239|9244.5|9239.5|9246|9241|9242|9237|22
1621944600000|2021-05-25 12:10:00|9245|9240|9244.5|9239.5|9246|9241|9239.5|9234.5|16
1621944900000|2021-05-25 12:15:00|9245|9240|9245|9240|9245.5|9240.5|9242|9237|24
1621945200000|2021-05-25 12:20:00|9245.5|9240.5|9246.5|9241.5|9246.5|9241.5|9243.5|9238.5|26
1621945500000|2021-05-25 12:25:00|9246|9241|9241.5|9236.5|9247.5|9242.5|9239.5|9234.5|67
1621945800000|2021-05-25 12:30:00|9242|9237|9240.5|9235.5|9243|9238|9238|9233|65
1621946100000|2021-05-25 12:35:00|9240|9235|9242|9237|9245|9240|9240|9235|54
1621946400000|2021-05-25 12:40:00|9241.5|9236.5|9240.5|9235.5|9242|9237|9239|9234|42
1621946700000|2021-05-25 12:45:00|9241|9236|9239.5|9234.5|9241|9236|9236|9231|63
1621947000000|2021-05-25 12:50:00|9239|9234|9230|9225|9239.5|9234.5|9230|9225|65
1621947300000|2021-05-25 12:55:00|9229.5|9224.5|9232|9227|9234|9229|9229.5|9224.5|68
1621947600000|2021-05-25 13:00:00|9231.5|9226.5|9231|9226|9236|9231|9231|9226|52
1621947900000|2021-05-25 13:05:00|9230.5|9225.5|9229|9224|9230.5|9225.5|9226|9221|68
1621948200000|2021-05-25 13:10:00|9228.5|9223.5|9232.5|9227.5|9234|9229|9228.5|9223.5|53
1621948500000|2021-05-25 13:15:00|9233|9228|9236|9231|9237|9232|9230|9225|36
1621948800000|2021-05-25 13:20:00|9235.5|9230.5|9239|9234|9241|9236|9235.5|9230.5|41
1621949100000|2021-05-25 13:25:00|9238.5|9233.5|9234.5|9229.5|9239.5|9234.5|9232.5|9227.5|26
1621949400000|2021-05-25 13:30:00|9234|9229|9231.5|9226.5|9236.5|9231.5|9225.5|9220.5|105
1621949700000|2021-05-25 13:35:00|9231|9226|9232.5|9227.5|9235.5|9230.5|9229|9224|89
1621950000000|2021-05-25 13:40:00|9233|9228|9235|9230|9239|9234|9232.5|9227.5|54
1621950300000|2021-05-25 13:45:00|9234.5|9229.5|9230|9225|9238|9233|9229|9224|55
1621950600000|2021-05-25 13:50:00|9231|9226|9221.5|9216.5|9231.5|9226.5|9214.5|9209.5|98
1621950900000|2021-05-25 13:55:00|9222|9217|9228.5|9223.5|9229.5|9224.5|9219.5|9214.5|134
1621951200000|2021-05-25 14:00:00|9229|9224|9224|9219|9233|9228|9221.5|9216.5|95
1621951500000|2021-05-25 14:05:00|9225.5|9220.5|9227|9222|9228.5|9223.5|9219.5|9214.5|45
1621951800000|2021-05-25 14:10:00|9227.4|9222.4|9219.9|9214.9|9231.4|9226.4|9213.9|9208.9|151
1621952100000|2021-05-25 14:15:00|9219.4|9214.4|9227.9|9222.9|9228.9|9223.9|9219.4|9214.4|31
1621952400000|2021-05-25 14:20:00|9227.4|9222.4|9233.9|9228.9|9236.4|9231.4|9227.4|9222.4|74
1621952700000|2021-05-25 14:25:00|9234.4|9229.4|9233.9|9228.9|9236.9|9231.9|9231.9|9226.9|55
1621953000000|2021-05-25 14:30:00|9234.4|9229.4|9233.9|9228.9|9241.4|9236.4|9233.4|9228.4|101
1621953300000|2021-05-25 14:35:00|9234.4|9229.4|9234.9|9229.9|9235.4|9230.4|9228.9|9223.9|105
1621953600000|2021-05-25 14:40:00|9235.4|9230.4|9233.4|9228.4|9236.9|9231.9|9230.9|9225.9|60
1621953900000|2021-05-25 14:45:00|9233.9|9228.9|9232.4|9227.4|9235.4|9230.4|9231.9|9226.9|55
1621954200000|2021-05-25 14:50:00|9231.9|9226.9|9234.4|9229.4|9237.4|9232.4|9231.4|9226.4|48
1621954500000|2021-05-25 14:55:00|9233.9|9228.9|9232.4|9227.4|9238.4|9233.4|9231.9|9226.9|61
1621954800000|2021-05-25 15:00:00|9232.9|9227.9|9224.9|9219.9|9233.4|9228.4|9222.9|9217.9|73
1621955100000|2021-05-25 15:05:00|9224.4|9219.4|9225.9|9220.9|9226.4|9221.4|9220.4|9215.4|52
1621955400000|2021-05-25 15:10:00|9225.4|9220.4|9232.4|9227.4|9234.9|9229.9|9224.4|9219.4|53
1621955700000|2021-05-25 15:15:00|9231.9|9226.9|9224.4|9219.4|9233.4|9228.4|9222.9|9217.9|33
1621956000000|2021-05-25 15:20:00|9223.9|9218.9|9227.9|9222.9|9230.4|9225.4|9223.4|9218.4|102
1621956300000|2021-05-25 15:25:00|9228.4|9223.4|9224.4|9219.4|9229.4|9224.4|9218.4|9213.4|307
1621956600000|2021-05-25 15:30:00|9224.9|9218.9|9210.9|9203.9|9224.9|9218.9|9204.9|9198.9|391
1621956900000|2021-05-25 15:35:00|9212.9|9205.9|9213.9|9206.9|9215.9|9209.9|9211.9|9205.9|88
1621957200000|2021-05-25 15:40:00|9214.9|9207.9|9216.9|9210.9|9216.9|9210.9|9211.9|9205.9|43
1621957500000|2021-05-25 15:45:00|9217.9|9209.9|9217.9|9210.9|9218.9|9212.9|9214.9|9208.9|36
1621957800000|2021-05-25 15:50:00|9218.9|9211.9|9219.9|9213.9|9219.9|9213.9|9214.9|9208.9|14
1621958100000|2021-05-25 15:55:00|9220.9|9214.9|9224.9|9218.9|9225.9|9219.9|9220.9|9214.9|13
1621958400000|2021-05-25 16:00:00|9225.9|9219.9|9227.9|9220.9|9228.9|9220.9|9224.9|9217.9|10
1621958700000|2021-05-25 16:05:00|9226.9|9219.9|9230.9|9223.9|9230.9|9223.9|9226.9|9219.9|14
1621959000000|2021-05-25 16:10:00|9231.9|9224.9|9230.9|9223.9|9232.9|9225.9|9228.9|9222.9|5
1621959300000|2021-05-25 16:15:00|9229.9|9222.9|9231.9|9225.9|9231.9|9225.9|9228.9|9222.9|2
1621959600000|2021-05-25 16:20:00|9232.9|9224.9|9233.9|9227.9|9233.9|9227.9|9231.9|9224.9|10
1621959900000|2021-05-25 16:25:00|9232.9|9226.9|9233.9|9226.9|9234.9|9227.9|9231.9|9225.9|16
1621960200000|2021-05-25 16:30:00|9234.9|9227.9|9233.9|9226.9|9234.9|9227.9|9232.9|9225.9|8
1621960500000|2021-05-25 16:35:00|9232.9|9225.9|9232.9|9225.9|9232.9|9226.9|9230.9|9224.9|2
1621960800000|2021-05-25 16:40:00|9231.9|9224.9|9232.9|9225.9|9233.9|9227.9|9231.9|9224.9|0
1621961100000|2021-05-25 16:45:00|9233.9|9226.9|9231.9|9224.9|9233.9|9227.9|9231.9|9224.9|2
1621961400000|2021-05-25 16:50:00|9232.9|9225.9|9232.9|9226.9|9232.9|9226.9|9230.9|9223.9|1
1621961700000|2021-05-25 16:55:00|9231.9|9225.9|9230.9|9223.9|9231.9|9225.9|9230.9|9223.9|2
1621962000000|2021-05-25 17:00:00|9229.9|9222.9|9221.9|9214.9|9229.9|9223.9|9221.9|9214.9|15
1621962300000|2021-05-25 17:05:00|9222.9|9213.9|9223.9|9216.9|9224.9|9216.9|9218.9|9211.9|5
1621962600000|2021-05-25 17:10:00|9222.9|9215.9|9226.9|9219.9|9226.9|9219.9|9222.9|9215.9|0
1621962900000|2021-05-25 17:15:00|9225.9|9220.9|9226.9|9219.9|9228.9|9220.9|9225.9|9217.9|1
1621963200000|2021-05-25 17:20:00|9227.9|9218.9|9227.9|9220.9|9227.9|9220.9|9225.9|9218.9|2
1621963500000|2021-05-25 17:25:00|9226.9|9219.9|9227.9|9220.9|9228.9|9221.9|9224.9|9217.9|9
1621963800000|2021-05-25 17:30:00|9226.9|9219.9|9225.9|9217.9|9226.9|9219.9|9224.9|9217.9|2
1621964100000|2021-05-25 17:35:00|9224.9|9218.9|9225.9|9217.9|9226.9|9219.9|9222.9|9215.9|1
1621964400000|2021-05-25 17:40:00|9224.9|9218.9|9221.9|9213.9|9224.9|9218.9|9219.9|9211.9|6
1621964700000|2021-05-25 17:45:00|9222.9|9214.9|9221.9|9214.9|9222.9|9216.9|9219.9|9213.9|4
1621965000000|2021-05-25 17:50:00|9220.9|9213.9|9218.9|9212.9|9221.9|9214.9|9218.9|9210.9|5
1621965300000|2021-05-25 17:55:00|9219.9|9211.9|9223.5|9211.5|9223.5|9214.9|9215.9|9204.9|11
1621965600000|2021-05-25 18:00:00|9223.6|9211.6|9220.6|9208.6|9223.7|9211.7|9218.3|9206.3|0
1621965900000|2021-05-25 18:05:00|9220.5|9208.5|9220.8|9208.8|9221.1|9209.1|9218.6|9206.6|0
1621966200000|2021-05-25 18:10:00|9220.7|9208.7|9220.9|9208.9|9221.1|9209.1|9218.5|9206.5|0
1621966500000|2021-05-25 18:15:00|9220.8|9208.8|9216.5|9204.5|9221.2|9209.2|9216.5|9204.5|0
1621966800000|2021-05-25 18:20:00|9216.4|9204.4|9214.3|9202.3|9218.9|9206.9|9214.3|9202.3|0
1621967100000|2021-05-25 18:25:00|9214.4|9202.4|9214.5|9202.5|9216.7|9204.7|9214.2|9202.2|0
1621967400000|2021-05-25 18:30:00|9214.4|9202.4|9215|9203|9217.1|9205.1|9212.2|9200.2|0
1621967700000|2021-05-25 18:35:00|9214.9|9202.9|9219.4|9207.4|9219.5|9207.5|9214.8|9202.8|0
1621968000000|2021-05-25 18:40:00|9219.5|9207.5|9219.5|9207.5|9221.9|9209.9|9219.5|9207.5|0
1621968300000|2021-05-25 18:45:00|9219.6|9207.6|9219.3|9207.3|9219.7|9207.7|9217.1|9205.1|0
1621968600000|2021-05-25 18:50:00|9219.2|9207.2|9216.9|9204.9|9219.5|9207.5|9214.6|9202.6|0
1621968900000|2021-05-25 18:55:00|9216.8|9204.8|9214.9|9202.9|9217.4|9205.4|9214.7|9202.7|0
1621969200000|2021-05-25 19:00:00|9212.9|9200.9|9206.4|9194.4|9212.9|9200.9|9206.4|9194.4|0
1621969500000|2021-05-25 19:05:00|9206.5|9194.5|9206.4|9194.4|9209|9197|9206.4|9194.4|0
1621969800000|2021-05-25 19:10:00|9206.5|9194.5|9204.5|9192.5|9208.8|9196.8|9204.5|9192.5|0
1621970100000|2021-05-25 19:15:00|9204.4|9192.4|9209.2|9197.2|9209.2|9197.2|9204.4|9192.4|0
1621970400000|2021-05-25 19:20:00|9209.1|9197.1|9214.1|9202.1|9214.3|9202.3|9207|9195|0
1621970700000|2021-05-25 19:25:00|9214.2|9202.2|9213.9|9201.9|9216.7|9204.7|9213.9|9201.9|0
1621971000000|2021-05-25 19:30:00|9214|9202|9209.1|9197.1|9214|9202|9206.7|9194.7|0
1621971300000|2021-05-25 19:35:00|9209|9197|9213.8|9201.8|9214.1|9202.1|9206.8|9194.8|0
1621971600000|2021-05-25 19:40:00|9213.7|9201.7|9213.5|9201.5|9214.1|9202.1|9211.2|9199.2|0
1621971900000|2021-05-25 19:45:00|9213.4|9201.4|9208.9|9196.9|9215.8|9203.8|9208.8|9196.8|0
1621972200000|2021-05-25 19:50:00|9208.7|9196.7|9208.5|9196.5|9211.4|9199.4|9203.9|9191.9|0
1621972500000|2021-05-25 19:55:00|9208.4|9196.4|9219.5|9207.5|9219.5|9207.5|9208.4|9196.4|0
1621972800000|2021-05-25 20:00:00|9219.4|9207.4|9218.7|9206.7|9220.4|9208.4|9217.1|9205.1|0
1621973100000|2021-05-25 20:05:00|9218.9|9206.9|9220.5|9208.5|9220.5|9208.5|9217.6|9205.6|0
1621973400000|2021-05-25 20:10:00|9220.6|9208.6|9218.3|9206.3|9221|9209|9217.8|9205.8|0
1621973700000|2021-05-25 20:15:00|9218.2|9206.2|9218.8|9206.8|9219.3|9207.3|9217.8|9205.8|0
1621974000000|2021-05-25 20:20:00|9218.6|9206.6|9219.1|9207.1|9219.1|9207.1|9218.6|9206.6|0
1621974300000|2021-05-25 20:25:00|9218.8|9206.8|9219.7|9207.7|9219.7|9207.7|9218.8|9206.8|0
1621974600000|2021-05-25 20:30:00|9219.8|9207.8|9220.8|9208.8|9221.2|9209.2|9218.9|9206.9|0
1621974900000|2021-05-25 20:35:00|9221.2|9209.2|9221.2|9209.2|9223.3|9211.3|9220.8|9208.8|0
1621975200000|2021-05-25 20:40:00|9221.3|9209.3|9221.2|9209.2|9221.9|9209.9|9220.8|9208.8|0
1621975500000|2021-05-25 20:45:00|9220.8|9208.8|9220.8|9208.8|9221.2|9209.2|9220.8|9208.8|0
1621975800000|2021-05-25 20:50:00|9221.2|9209.2|9221.9|9209.9|9222.3|9210.3|9220.8|9208.8|0
1621976100000|2021-05-25 20:55:00|9221.8|9209.8|9224.9|9212.9|9225.4|9213.4|9220.8|9208.8|0
1621976400000|2021-05-25 21:00:00|9224.7|9212.7|9224.5|9212.5|9225.1|9213.1|9224.3|9212.3|0
1621977000000|2021-05-25 21:10:00|9224.1|9212.1|9224.3|9212.3|9224.5|9212.5|9224.1|9212.1|0
1621977900000|2021-05-25 21:25:00|9224.1|9212.1|9224.1|9212.1|9224.3|9212.3|9224.1|9212.1|0
1621978200000|2021-05-25 21:30:00|9224.3|9212.3|9224.3|9212.3|9224.7|9212.7|9223.3|9211.3|0
1621978500000|2021-05-25 21:35:00|9224.5|9212.5|9224.5|9212.5|9224.9|9212.9|9224.5|9212.5|0
1621978800000|2021-05-25 21:40:00|9224.3|9212.3|9224.3|9212.3|9224.7|9212.7|9224.3|9212.3|0
1621979100000|2021-05-25 21:45:00|9224.1|9212.1|9223.7|9211.7|9224.5|9212.5|9223.5|9211.5|0
1621979400000|2021-05-25 21:50:00|9223.9|9211.9|9224.1|9212.1|9224.1|9212.1|9223.9|9211.9|0
1621979700000|2021-05-25 21:55:00|9223.9|9211.9|9224.5|9212.5|9225.3|9213.3|9223.9|9211.9|0
1621980000000|2021-05-25 22:00:00|9224.4|9212.4|9227.2|9215.2|9228.8|9216.8|9223.6|9211.6|0
1621980300000|2021-05-25 22:05:00|9227.6|9215.6|9226.5|9214.5|9227.6|9215.6|9224.7|9212.7|0
1621980600000|2021-05-25 22:10:00|9226.3|9214.3|9225.6|9213.6|9228.1|9216.1|9225.6|9213.6|0
1621980900000|2021-05-25 22:15:00|9225.5|9213.5|9226.5|9214.5|9226.5|9214.5|9225.1|9213.1|0
1621981200000|2021-05-25 22:20:00|9226.7|9214.7|9229|9217|9230.6|9218.6|9226.7|9214.7|0
1621981500000|2021-05-25 22:25:00|9229.2|9217.2|9229.5|9217.5|9229.9|9217.9|9229|9217|0
1621981800000|2021-05-25 22:30:00|9229.7|9217.7|9231.5|9219.5|9231.7|9219.7|9229.5|9217.5|0
1621982100000|2021-05-25 22:35:00|9231.7|9219.7|9233.5|9221.5|9234.9|9222.9|9231.5|9219.5|0
1621982400000|2021-05-25 22:40:00|9233.6|9221.6|9234|9222|9234.9|9222.9|9233.3|9221.3|0
1621982700000|2021-05-25 22:45:00|9234.5|9222.5|9234.5|9222.5|9234.9|9222.9|9233.5|9221.5|0
1621983000000|2021-05-25 22:50:00|9234.4|9222.4|9234.5|9222.5|9234.9|9222.9|9234|9222|0
1621983300000|2021-05-25 22:55:00|9234.4|9222.4|9235.8|9223.8|9237.4|9225.4|9233.5|9221.5|0
1621983600000|2021-05-25 23:00:00|9235.9|9223.9|9233.5|9221.5|9236.5|9224.5|9233.5|9221.5|0
1621983900000|2021-05-25 23:05:00|9233.6|9221.6|9234.5|9222.5|9235.4|9223.4|9233.5|9221.5|0
1621984200000|2021-05-25 23:10:00|9234.9|9222.9|9234.5|9222.5|9234.9|9222.9|9233.5|9221.5|0
1621984500000|2021-05-25 23:15:00|9234.4|9222.4|9232.9|9220.9|9234.4|9222.4|9232.4|9220.4|0
1621984800000|2021-05-25 23:20:00|9233.3|9221.3|9232.9|9220.9|9233.5|9221.5|9232.9|9220.9|0
1621985100000|2021-05-25 23:25:00|9233.3|9221.3|9232.4|9220.4|9233.5|9221.5|9232.4|9220.4|0
1621985400000|2021-05-25 23:30:00|9232|9220|9234.5|9222.5|9234.9|9222.9|9232|9220|0
1621985700000|2021-05-25 23:35:00|9234.9|9222.9|9234.5|9222.5|9235.2|9223.2|9233.5|9221.5|0
1621986000000|2021-05-25 23:40:00|9234.9|9222.9|9234.5|9222.5|9235.4|9223.4|9234|9222|0
1621986300000|2021-05-25 23:45:00|9234.9|9222.9|9232.9|9220.9|9234.9|9222.9|9232|9220|0
1621986600000|2021-05-25 23:50:00|9232.8|9220.8|9234|9222|9234.5|9222.5|9232.4|9220.4|0
1621986900000|2021-05-25 23:55:00|9234.2|9222.2|9235.4|9223.4|9235.4|9223.4|9234|9222|0
1621987200000|2021-05-26 00:00:00|9235.3|9223.3|9238.3|9226.3|9239|9227|9232.4|9220.4|0
1621987500000|2021-05-26 00:05:00|9237.9|9225.9|9240.4|9228.4|9241.3|9229.3|9237.4|9225.4|0
1621987800000|2021-05-26 00:10:00|9240.6|9228.6|9235.8|9223.8|9240.8|9228.8|9235.8|9223.8|0
1621988100000|2021-05-26 00:15:00|9235.3|9223.3|9237.8|9225.8|9242.2|9230.2|9235.1|9223.1|0
1621988400000|2021-05-26 00:20:00|9237.7|9225.7|9237.7|9225.7|9240|9228|9235.5|9223.5|0
1621988700000|2021-05-26 00:25:00|9237.8|9225.8|9237.8|9225.8|9239.9|9227.9|9235.5|9223.5|0
1621989000000|2021-05-26 00:30:00|9237.7|9225.7|9237.7|9225.7|9237.8|9225.8|9235.5|9223.5|0
1621989300000|2021-05-26 00:35:00|9237.8|9225.8|9237.8|9225.8|9237.8|9225.8|9237.7|9225.7|0
1621989600000|2021-05-26 00:40:00|9237.7|9225.7|9241.7|9229.7|9246.1|9234.1|9237.7|9225.7|0
1621989900000|2021-05-26 00:45:00|9241.8|9229.8|9243.8|9231.8|9246.1|9234.1|9241.8|9229.8|0
1621990200000|2021-05-26 00:50:00|9244.6|9232.6|9244.9|9232.9|9246|9234|9243.7|9231.7|0
1621990500000|2021-05-26 00:55:00|9245.3|9233.3|9243.8|9231.8|9246|9234|9243.7|9231.7|0
1621990800000|2021-05-26 01:00:00|9244.6|9232.6|9243.8|9231.8|9246|9234|9241.6|9229.6|0
1621991100000|2021-05-26 01:05:00|9243.4|9231.4|9241.5|9229.5|9243.8|9231.8|9239.3|9227.3|0
1621991400000|2021-05-26 01:10:00|9241.1|9229.1|9240|9228|9241.5|9229.5|9237.9|9225.9|0
1621991700000|2021-05-26 01:15:00|9239|9227|9237.9|9225.9|9240.1|9228.1|9237.8|9225.8|0
1621992000000|2021-05-26 01:20:00|9237.8|9225.8|9240.1|9228.1|9240.1|9228.1|9237.8|9225.8|0
1621992300000|2021-05-26 01:25:00|9240|9228|9240.1|9228.1|9242.3|9230.3|9237.9|9225.9|0
1621992600000|2021-05-26 01:30:00|9240.2|9228.2|9240.1|9228.1|9242.3|9230.3|9237.9|9225.9|0
1621992900000|2021-05-26 01:35:00|9240.5|9228.5|9244.5|9232.5|9244.6|9232.6|9240.1|9228.1|0
1621993200000|2021-05-26 01:40:00|9243.7|9231.7|9246.8|9234.8|9248.9|9236.9|9240|9228|0
1621993500000|2021-05-26 01:45:00|9245.8|9233.8|9242.4|9230.4|9246.9|9234.9|9242.4|9230.4|0
1621993800000|2021-05-26 01:50:00|9242.3|9230.3|9242.5|9230.5|9244.6|9232.6|9240.2|9228.2|0
1621994100000|2021-05-26 01:55:00|9242.4|9230.4|9240.1|9228.1|9242.4|9230.4|9240.1|9228.1|0
1621994400000|2021-05-26 02:00:00|9240.2|9228.2|9240.1|9228.1|9242.4|9230.4|9237.9|9225.9|0
1621994700000|2021-05-26 02:05:00|9239.7|9227.7|9240.2|9228.2|9240.2|9228.2|9238|9226|0
1621995000000|2021-05-26 02:10:00|9240.3|9228.3|9238|9226|9242.4|9230.4|9238|9226|0
1621995300000|2021-05-26 02:15:00|9238.8|9226.8|9240.2|9228.2|9240.2|9228.2|9238|9226|0
1621995600000|2021-05-26 02:20:00|9240.1|9228.1|9240.2|9228.2|9240.2|9228.2|9237.9|9225.9|0
1621995900000|2021-05-26 02:25:00|9240.1|9228.1|9238|9226|9242.3|9230.3|9238|9226|0
1621996200000|2021-05-26 02:30:00|9238.1|9226.1|9238.1|9226.1|9238.1|9226.1|9238|9226|0
1621996500000|2021-05-26 02:35:00|9238|9226|9238.1|9226.1|9240.3|9228.3|9238|9226|0
1621996800000|2021-05-26 02:40:00|9238.2|9226.2|9240.3|9228.3|9240.4|9228.4|9238.2|9226.2|0
1621997100000|2021-05-26 02:45:00|9239.5|9227.5|9238.1|9226.1|9240.3|9228.3|9238.1|9226.1|0
1621997400000|2021-05-26 02:50:00|9238|9226|9238.1|9226.1|9238.1|9226.1|9238|9226|0
1621997700000|2021-05-26 02:55:00|9238.9|9226.9|9240.3|9228.3|9240.3|9228.3|9238.1|9226.1|0
1621998000000|2021-05-26 03:00:00|9239.5|9227.5|9238.1|9226.1|9239.5|9227.5|9238.1|9226.1|0
1621998300000|2021-05-26 03:05:00|9238.2|9226.2|9240.3|9228.3|9240.3|9228.3|9238.1|9226.1|0
1621998600000|2021-05-26 03:10:00|9239.5|9227.5|9240.3|9228.3|9240.3|9228.3|9238.1|9226.1|0
1621998900000|2021-05-26 03:15:00|9240.4|9228.4|9242.5|9230.5|9242.6|9230.6|9238.2|9226.2|0
1621999200000|2021-05-26 03:20:00|9242.6|9230.6|9242.5|9230.5|9242.6|9230.6|9242.5|9230.5|0
1621999500000|2021-05-26 03:25:00|9244.6|9232.6|9242.5|9230.5|9244.7|9232.7|9242.5|9230.5|0
1622000100000|2021-05-26 03:35:00|9240.3|9228.3|9242.5|9230.5|9242.5|9230.5|9240.3|9228.3|0
1622000400000|2021-05-26 03:40:00|9241.6|9229.6|9242.5|9230.5|9242.5|9230.5|9240.3|9228.3|0
1622000700000|2021-05-26 03:45:00|9243.3|9231.3|9242.8|9230.8|9244.6|9232.6|9240.7|9228.7|0
1622001000000|2021-05-26 03:50:00|9241.8|9229.8|9239.6|9227.6|9241.8|9229.8|9239.6|9227.6|0
1622001300000|2021-05-26 03:55:00|9238.8|9226.8|9239.6|9227.6|9239.6|9227.6|9237.4|9225.4|0
1622001600000|2021-05-26 04:00:00|9239.5|9227.5|9237.4|9225.4|9239.6|9227.6|9237.3|9225.3|0
1622001900000|2021-05-26 04:05:00|9237|9225|9237.3|9225.3|9237.4|9225.4|9236.3|9224.3|0
1622002200000|2021-05-26 04:10:00|9237.4|9225.4|9237.3|9225.3|9237.4|9225.4|9235.1|9223.1|0
1622002500000|2021-05-26 04:15:00|9237.4|9225.4|9237.4|9225.4|9237.4|9225.4|9237.3|9225.3|0
1622002800000|2021-05-26 04:20:00|9238.2|9226.2|9239.6|9227.6|9239.6|9227.6|9238.2|9226.2|0
1622003100000|2021-05-26 04:25:00|9239.5|9227.5|9239.6|9227.6|9239.6|9227.6|9237.4|9225.4|0
1622003400000|2021-05-26 04:30:00|9237.4|9225.4|9235.2|9223.2|9237.4|9225.4|9235.2|9223.2|0
1622003700000|2021-05-26 04:35:00|9235.1|9223.1|9235.2|9223.2|9235.2|9223.2|9235.1|9223.1|0
1622004000000|2021-05-26 04:40:00|9235.6|9223.6|9235.2|9223.2|9237.4|9225.4|9235.2|9223.2|0
1622004300000|2021-05-26 04:45:00|9237.3|9225.3|9237.3|9225.3|9237.4|9225.4|9235.2|9223.2|0
1622004600000|2021-05-26 04:50:00|9237.4|9225.4|9237.4|9225.4|9237.4|9225.4|9237.3|9225.3|0
1622004900000|2021-05-26 04:55:00|9237.3|9225.3|9237.3|9225.3|9237.3|9225.3|9237.3|9225.3|0
1622005200000|2021-05-26 05:00:00|9236.5|9224.5|9237.4|9225.4|9237.4|9225.4|9235.2|9223.2|0
1622005500000|2021-05-26 05:05:00|9237|9225|9239.7|9227.7|9239.7|9227.7|9236.3|9224.3|0
1622005800000|2021-05-26 05:10:00|9239.6|9227.6|9239.7|9227.7|9239.7|9227.7|9239.6|9227.6|0
1622006100000|2021-05-26 05:15:00|9239.6|9227.6|9237.5|9225.5|9239.6|9227.6|9237.5|9225.5|0
1622006400000|2021-05-26 05:20:00|9235.4|9223.4|9235.3|9223.3|9237.6|9225.6|9235.3|9223.3|0
1622006700000|2021-05-26 05:25:00|9235.4|9223.4|9237.5|9225.5|9237.5|9225.5|9235.3|9223.3|0
1622007000000|2021-05-26 05:30:00|9238.4|9226.4|9237.5|9225.5|9239.7|9227.7|9237.5|9225.5|0
1622007600000|2021-05-26 05:40:00|9237.6|9225.6|9237.6|9225.6|9237.6|9225.6|9237.5|9225.5|0
1622007900000|2021-05-26 05:45:00|9237.5|9225.5|9235.5|9223.5|9237.6|9225.6|9235.4|9223.4|0
1622008200000|2021-05-26 05:50:00|9235.4|9223.4|9235.5|9223.5|9235.5|9223.5|9235.4|9223.4|0
1622008500000|2021-05-26 05:55:00|9235.4|9223.4|9235.4|9223.4|9235.4|9223.4|9233.2|9221.2|0
1622008800000|2021-05-26 06:00:00|9235.6|9223.6|9233.9|9228.9|9238.9|9233.9|9233.9|9223.6|57
1622009100000|2021-05-26 06:05:00|9233.4|9228.4|9236.4|9231.4|9236.4|9231.4|9229.4|9224.4|36
1622009400000|2021-05-26 06:10:00|9235.9|9230.9|9234.9|9229.9|9237.4|9232.4|9231.9|9226.9|23
1622009700000|2021-05-26 06:15:00|9234.4|9229.4|9234.4|9229.4|9239.9|9234.9|9233.4|9228.4|9
1622010000000|2021-05-26 06:20:00|9233.9|9228.9|9232.9|9227.9|9234.9|9229.9|9232.4|9227.4|1
1622010300000|2021-05-26 06:25:00|9233.4|9228.4|9234.4|9229.4|9234.9|9229.9|9232.4|9227.4|3
1622010600000|2021-05-26 06:30:00|9233.9|9228.9|9232.4|9227.4|9236.4|9231.4|9231.4|9226.4|15
1622010900000|2021-05-26 06:35:00|9232.9|9227.9|9235.9|9230.9|9236.9|9231.9|9232.9|9227.9|8
1622011200000|2021-05-26 06:40:00|9236.4|9231.4|9238.9|9233.9|9238.9|9233.9|9235.9|9230.9|10
1622011500000|2021-05-26 06:45:00|9239.4|9234.4|9241.9|9236.9|9241.9|9236.9|9238.9|9233.9|8
1622011800000|2021-05-26 06:50:00|9241.4|9236.4|9241.9|9236.9|9242.9|9237.9|9237.9|9232.9|14
1622012100000|2021-05-26 06:55:00|9242.9|9237.9|9233.4|9228.4|9243.9|9238.9|9232.4|9227.4|67
1622012400000|2021-05-26 07:00:00|9234.4|9229.4|9242.4|9237.4|9247.9|9242.9|9224.9|9219.9|451
1622012700000|2021-05-26 07:05:00|9243.4|9238.4|9231.9|9226.9|9244.9|9239.9|9227.4|9222.4|237
1622013000000|2021-05-26 07:10:00|9232.4|9227.4|9228.9|9223.9|9238.4|9233.4|9226.4|9221.4|103
1622013300000|2021-05-26 07:15:00|9229.4|9224.4|9227.4|9222.4|9235.4|9230.4|9224.9|9219.9|117
1622013600000|2021-05-26 07:20:00|9226.9|9221.9|9224.9|9219.9|9227.9|9222.9|9217.9|9212.9|65
1622013900000|2021-05-26 07:25:00|9224.4|9219.4|9212.9|9207.9|9224.4|9219.4|9208.4|9203.4|120
1622014200000|2021-05-26 07:30:00|9213.4|9208.4|9211.9|9206.9|9216.4|9211.4|9205.9|9200.9|99
1622014500000|2021-05-26 07:35:00|9212.4|9207.4|9217.4|9212.4|9218.4|9213.4|9209.4|9204.4|77
1622014800000|2021-05-26 07:40:00|9218.3|9213.3|9208.3|9203.3|9220.8|9215.8|9206.8|9201.8|93
1622015100000|2021-05-26 07:45:00|9207.8|9202.8|9209.3|9204.3|9214.3|9209.3|9203.8|9198.8|38
1622015400000|2021-05-26 07:50:00|9209.8|9204.8|9212.8|9207.8|9213.3|9208.3|9205.3|9200.3|50
1622015700000|2021-05-26 07:55:00|9213.3|9208.3|9221.8|9216.8|9223.3|9218.3|9212.8|9207.8|75
1622016000000|2021-05-26 08:00:00|9222.3|9217.3|9218.3|9213.3|9226.3|9221.3|9216.3|9211.3|43
1622016300000|2021-05-26 08:05:00|9218.8|9213.8|9228.3|9223.3|9230.3|9225.3|9218.8|9213.8|89
1622016600000|2021-05-26 08:10:00|9227.8|9222.8|9220.3|9215.3|9227.8|9222.8|9217.8|9212.8|39
1622016900000|2021-05-26 08:15:00|9220.8|9215.8|9218.3|9213.3|9222.3|9217.3|9214.3|9209.3|17
1622017200000|2021-05-26 08:20:00|9217.8|9212.8|9220.3|9215.3|9221.3|9216.3|9217.3|9212.3|63
1622017500000|2021-05-26 08:25:00|9220.8|9215.8|9219.3|9214.3|9221.8|9216.8|9216.8|9211.8|30
1622017800000|2021-05-26 08:30:00|9218.8|9213.8|9215.3|9210.3|9220.3|9215.3|9211.8|9206.8|44
1622018100000|2021-05-26 08:35:00|9215.8|9210.8|9214.3|9209.3|9218.3|9213.3|9212.3|9207.3|25
1622018400000|2021-05-26 08:40:00|9214.8|9209.8|9209.3|9204.3|9215.8|9210.8|9206.3|9201.3|38
1622018700000|2021-05-26 08:45:00|9208.8|9203.8|9209.8|9204.8|9211.3|9206.3|9203.3|9198.3|18
1622019000000|2021-05-26 08:50:00|9210.3|9205.3|9210.3|9205.3|9211.3|9206.3|9202.8|9197.8|30
1622019300000|2021-05-26 08:55:00|9210.8|9205.8|9217.3|9212.3|9218.8|9213.8|9210.3|9205.3|31
1622019600000|2021-05-26 09:00:00|9216.8|9211.8|9228.3|9223.3|9230.3|9225.3|9215.8|9210.8|57
1622019900000|2021-05-26 09:05:00|9227.8|9222.8|9232.8|9227.8|9235.3|9230.3|9226.3|9221.3|89
1622020200000|2021-05-26 09:10:00|9233.3|9228.3|9234.3|9229.3|9237.8|9232.8|9232.3|9227.3|86
1622020500000|2021-05-26 09:15:00|9233.8|9228.8|9223.8|9218.8|9234.3|9229.3|9222.8|9217.8|66
1622020800000|2021-05-26 09:20:00|9223.3|9218.3|9228.3|9223.3|9231.3|9226.3|9223.3|9218.3|27
1622021100000|2021-05-26 09:25:00|9228.8|9223.8|9228.3|9223.3|9234.3|9229.3|9222.3|9217.3|74
1622021400000|2021-05-26 09:30:00|9227.8|9222.8|9224.8|9219.8|9232.3|9227.3|9224.8|9219.8|42
1622021700000|2021-05-26 09:35:00|9224.3|9219.3|9220.8|9215.8|9226.8|9221.8|9220.3|9215.3|27
1622022000000|2021-05-26 09:40:00|9220.3|9215.3|9217.3|9212.3|9220.8|9215.8|9214.8|9209.8|56
1622022300000|2021-05-26 09:45:00|9217.8|9212.8|9206.3|9201.3|9218.3|9213.3|9203.8|9198.8|74
1622022600000|2021-05-26 09:50:00|9206.8|9201.8|9205.3|9200.3|9213.3|9208.3|9202.3|9197.3|61
1622022900000|2021-05-26 09:55:00|9204.8|9199.8|9204.8|9199.8|9208.8|9203.8|9203.3|9198.3|55
1622023200000|2021-05-26 10:00:00|9205.3|9200.3|9204.3|9199.3|9205.8|9200.8|9199.3|9194.3|38
1622023500000|2021-05-26 10:05:00|9204.8|9199.8|9205.3|9200.3|9207.8|9202.8|9203.3|9198.3|49
1622023800000|2021-05-26 10:10:00|9204.8|9199.8|9202.3|9197.3|9207.8|9202.8|9202.3|9197.3|29
1622024100000|2021-05-26 10:15:00|9202.8|9197.8|9198.3|9193.3|9203.8|9198.8|9198.3|9193.3|29
1622024400000|2021-05-26 10:20:00|9197.8|9192.8|9196.8|9191.8|9199.8|9194.8|9194.3|9189.3|48
1622024700000|2021-05-26 10:25:00|9197.3|9192.3|9205.3|9200.3|9207.3|9202.3|9196.3|9191.3|31
1622025000000|2021-05-26 10:30:00|9205.8|9200.8|9207.3|9202.3|9210.8|9205.8|9205.8|9200.8|48
1622025300000|2021-05-26 10:35:00|9206.8|9201.8|9202.3|9197.3|9207.3|9202.3|9202.3|9197.3|21
1622025600000|2021-05-26 10:40:00|9202.8|9197.8|9202.8|9197.8|9204.3|9199.3|9198.8|9193.8|24
1622025900000|2021-05-26 10:45:00|9202.3|9197.3|9203.3|9198.3|9203.8|9198.8|9196.3|9191.3|32
1622026200000|2021-05-26 10:50:00|9203.8|9198.8|9202.8|9197.8|9205.8|9200.8|9200.3|9195.3|23
1622026500000|2021-05-26 10:55:00|9202.3|9197.3|9195.3|9190.3|9203.3|9198.3|9191.8|9186.8|36
1622026800000|2021-05-26 11:00:00|9194.8|9189.8|9194.3|9189.3|9196.8|9191.8|9191.3|9186.3|24
1622027100000|2021-05-26 11:05:00|9193.8|9188.8|9188.8|9183.8|9194.3|9189.3|9186.8|9181.8|44
1622027400000|2021-05-26 11:10:00|9189.3|9184.3|9186.8|9181.8|9190.3|9185.3|9186.8|9181.8|44
1622027700000|2021-05-26 11:15:00|9187.8|9182.8|9187.3|9182.3|9193.3|9188.3|9185.8|9180.8|103
1622028000000|2021-05-26 11:20:00|9186.8|9181.8|9184.8|9179.8|9188.8|9183.8|9183.3|9178.3|92
1622028300000|2021-05-26 11:25:00|9185.3|9180.3|9175.3|9170.3|9185.3|9180.3|9175.3|9170.3|66
1622028600000|2021-05-26 11:30:00|9174.8|9169.8|9167.8|9162.8|9176.3|9171.3|9165.3|9160.3|78
1622028900000|2021-05-26 11:35:00|9168.3|9163.3|9166.8|9161.8|9174.3|9169.3|9166.8|9161.8|83
1622029200000|2021-05-26 11:40:00|9166.4|9161.4|9162.4|9157.4|9167.4|9162.4|9161.4|9156.4|55
1622029500000|2021-05-26 11:45:00|9161.9|9156.9|9159.4|9154.4|9164.9|9159.9|9158.9|9153.9|46
1622029800000|2021-05-26 11:50:00|9159.9|9154.9|9155.9|9150.9|9159.9|9154.9|9155.4|9150.4|74
1622030100000|2021-05-26 11:55:00|9155.4|9150.4|9148.9|9143.9|9155.4|9150.4|9147.9|9142.9|74
1622030400000|2021-05-26 12:00:00|9148.4|9143.4|9159.4|9154.4|9159.9|9154.9|9148.4|9143.4|63
1622030700000|2021-05-26 12:05:00|9158.9|9153.9|9166.9|9161.9|9167.4|9162.4|9155.4|9150.4|46
1622031000000|2021-05-26 12:10:00|9167.4|9162.4|9170.9|9165.9|9174.4|9169.4|9164.9|9159.9|101
1622031300000|2021-05-26 12:15:00|9171.4|9166.4|9182.4|9177.4|9182.9|9177.9|9170.4|9165.4|65
1622031600000|2021-05-26 12:20:00|9182.9|9177.9|9184.9|9179.9|9186.4|9181.4|9182.4|9177.4|63
1622031900000|2021-05-26 12:25:00|9185.4|9180.4|9186.4|9181.4|9190.9|9185.9|9184.9|9179.9|76
1622032200000|2021-05-26 12:30:00|9185.9|9180.9|9186.9|9181.9|9188.9|9183.9|9181.9|9176.9|47
1622032500000|2021-05-26 12:35:00|9187.4|9182.4|9184.9|9179.9|9188.9|9183.9|9180.9|9175.9|46
1622032800000|2021-05-26 12:40:00|9184.4|9179.4|9189.9|9184.9|9192.4|9187.4|9183.4|9178.4|56
1622033100000|2021-05-26 12:45:00|9189.4|9184.4|9189.4|9184.4|9191.9|9186.9|9187.4|9182.4|36
1622033400000|2021-05-26 12:50:00|9188.9|9183.9|9188.9|9183.9|9192.9|9187.9|9188.4|9183.4|63
1622033700000|2021-05-26 12:55:00|9189.4|9184.4|9188.9|9183.9|9190.4|9185.4|9183.4|9178.4|57
1622034000000|2021-05-26 13:00:00|9188.4|9183.4|9187.9|9182.9|9191.9|9186.9|9186.9|9181.9|70
1622034300000|2021-05-26 13:05:00|9187.4|9182.4|9178.4|9173.4|9187.9|9182.9|9177.4|9172.4|29
1622034600000|2021-05-26 13:10:00|9177.9|9172.9|9175.4|9170.4|9178.9|9173.9|9174.4|9169.4|29
1622034900000|2021-05-26 13:15:00|9174.4|9169.4|9174.4|9169.4|9175.4|9170.4|9168.9|9163.9|63
1622035200000|2021-05-26 13:20:00|9174.9|9169.9|9174.4|9169.4|9178.9|9173.9|9172.4|9167.4|40
1622035500000|2021-05-26 13:25:00|9173.9|9168.9|9172.9|9167.9|9177.4|9172.4|9169.9|9164.9|51
1622035800000|2021-05-26 13:30:00|9172.4|9167.4|9171.9|9166.9|9178.9|9173.9|9170.9|9165.9|142
1622036100000|2021-05-26 13:35:00|9171.4|9166.4|9168.4|9163.4|9172.4|9167.4|9158.4|9153.4|89
1622036400000|2021-05-26 13:40:00|9167.4|9162.4|9171.4|9166.4|9172.9|9167.9|9167.4|9162.4|140
1622036700000|2021-05-26 13:45:00|9171.9|9166.9|9163.4|9158.4|9173.9|9168.9|9161.4|9156.4|109
1622037000000|2021-05-26 13:50:00|9162.9|9157.9|9173.9|9168.9|9173.9|9168.9|9160.4|9155.4|89
1622037300000|2021-05-26 13:55:00|9173.4|9168.4|9175.4|9170.4|9175.9|9170.9|9168.4|9163.4|164
1622037600000|2021-05-26 14:00:00|9174.9|9169.9|9190.9|9185.9|9190.9|9185.9|9173.9|9168.9|161
1622037900000|2021-05-26 14:05:00|9190.4|9185.4|9182.4|9177.4|9190.9|9185.9|9175.9|9170.9|70
1622038200000|2021-05-26 14:10:00|9183.8|9178.8|9194.3|9189.3|9194.3|9189.3|9183.3|9178.3|66
1622038500000|2021-05-26 14:15:00|9193.8|9188.8|9190.8|9185.8|9196.3|9191.3|9188.3|9183.3|38
1622038800000|2021-05-26 14:20:00|9190.3|9185.3|9186.8|9181.8|9191.8|9186.8|9185.3|9180.3|54
1622039100000|2021-05-26 14:25:00|9187.8|9182.8|9179.8|9174.8|9187.8|9182.8|9177.8|9172.8|80
1622039400000|2021-05-26 14:30:00|9180.8|9175.8|9184.3|9179.3|9186.3|9181.3|9180.8|9175.8|74
1622039700000|2021-05-26 14:35:00|9183.8|9178.8|9188.3|9183.3|9189.3|9184.3|9183.8|9178.8|109
1622040000000|2021-05-26 14:40:00|9187.8|9182.8|9185.8|9180.8|9190.3|9185.3|9182.3|9177.3|98
1622040300000|2021-05-26 14:45:00|9185.3|9180.3|9187.8|9182.8|9189.3|9184.3|9184.8|9179.8|52
1622040600000|2021-05-26 14:50:00|9188.3|9183.3|9187.8|9182.8|9189.8|9184.8|9186.3|9181.3|39
1622040900000|2021-05-26 14:55:00|9188.3|9183.3|9193.8|9188.8|9194.3|9189.3|9187.8|9182.8|52
1622041200000|2021-05-26 15:00:00|9194.8|9189.8|9192.8|9187.8|9197.8|9192.8|9190.8|9185.8|97
1622041500000|2021-05-26 15:05:00|9193.3|9188.3|9200.8|9195.8|9203.8|9198.8|9191.8|9186.8|97
1622041800000|2021-05-26 15:10:00|9200.3|9195.3|9197.3|9192.3|9201.8|9196.8|9196.8|9191.8|112
1622042100000|2021-05-26 15:15:00|9197.8|9192.8|9193.3|9188.3|9197.8|9192.8|9188.3|9183.3|103
1622042400000|2021-05-26 15:20:00|9193.8|9188.8|9191.8|9186.8|9195.3|9190.3|9187.8|9182.8|206
1622042700000|2021-05-26 15:25:00|9192.3|9187.3|9191.8|9186.8|9196.8|9191.8|9189.8|9184.8|361
1622043000000|2021-05-26 15:30:00|9192.3|9186.3|9200.3|9193.3|9200.3|9193.3|9183.3|9176.3|492
1622043300000|2021-05-26 15:35:00|9199.3|9192.3|9197.3|9191.3|9201.3|9195.3|9195.3|9189.3|184
1622043600000|2021-05-26 15:40:00|9196.3|9190.3|9193.3|9186.3|9197.3|9190.3|9193.3|9186.3|25
1622043900000|2021-05-26 15:45:00|9192.3|9187.3|9193.3|9187.3|9195.3|9189.3|9192.3|9186.3|45
1622044200000|2021-05-26 15:50:00|9194.3|9188.3|9196.3|9190.3|9197.3|9191.3|9194.3|9188.3|34
1622044500000|2021-05-26 15:55:00|9195.3|9189.3|9194.3|9187.3|9196.3|9189.3|9192.3|9186.3|28
1622044800000|2021-05-26 16:00:00|9195.3|9188.3|9196.3|9190.3|9198.3|9192.3|9193.3|9187.3|26
1622045100000|2021-05-26 16:05:00|9197.3|9191.3|9198.3|9192.3|9198.3|9192.3|9194.3|9188.3|13
1622045400000|2021-05-26 16:10:00|9199.3|9191.3|9200.3|9194.3|9201.3|9194.3|9198.3|9191.3|9
1622045700000|2021-05-26 16:15:00|9199.3|9193.3|9197.3|9191.3|9200.3|9194.3|9197.3|9191.3|9
1622046000000|2021-05-26 16:20:00|9198.3|9190.3|9195.3|9189.3|9198.3|9192.3|9195.3|9189.3|7
1622046300000|2021-05-26 16:25:00|9196.3|9190.3|9201.3|9195.3|9201.3|9195.3|9195.3|9190.3|6
1622046600000|2021-05-26 16:30:00|9202.3|9196.3|9202.3|9196.3|9203.3|9196.3|9201.3|9195.3|6
1622046900000|2021-05-26 16:35:00|9201.3|9195.3|9202.3|9195.3|9202.3|9196.3|9201.3|9194.3|7
1622047200000|2021-05-26 16:40:00|9201.3|9194.3|9200.3|9194.3|9202.3|9195.3|9199.3|9193.3|6
1622047500000|2021-05-26 16:45:00|9201.3|9193.3|9201.3|9194.3|9201.3|9194.3|9200.3|9193.3|3
1622047800000|2021-05-26 16:50:00|9200.3|9193.3|9200.3|9193.3|9201.3|9193.3|9200.3|9193.3|2
1622048100000|2021-05-26 16:55:00|9201.3|9194.3|9201.3|9194.3|9202.3|9195.3|9199.3|9193.3|7
1622048400000|2021-05-26 17:00:00|9202.3|9195.3|9203.3|9197.3|9204.3|9198.3|9202.3|9195.3|17
1622048700000|2021-05-26 17:05:00|9205.3|9198.3|9201.3|9195.3|9205.3|9199.3|9199.3|9193.3|15
1622049000000|2021-05-26 17:10:00|9202.3|9196.3|9201.3|9194.3|9204.3|9197.3|9200.3|9193.3|10
1622049300000|2021-05-26 17:15:00|9200.3|9193.3|9202.3|9195.3|9202.3|9195.3|9199.3|9192.3|5
1622049600000|2021-05-26 17:20:00|9201.3|9196.3|9203.3|9196.3|9205.3|9198.3|9201.3|9195.3|11
1622049900000|2021-05-26 17:25:00|9204.3|9197.3|9204.3|9197.3|9205.3|9198.3|9204.3|9197.3|2
1622050200000|2021-05-26 17:30:00|9205.3|9198.3|9204.3|9197.3|9205.3|9198.3|9202.3|9196.3|10
1622050500000|2021-05-26 17:35:00|9205.3|9198.3|9202.3|9196.3|9205.3|9199.3|9201.3|9194.3|3
1622050800000|2021-05-26 17:40:00|9203.3|9197.3|9200.3|9194.3|9204.3|9198.3|9199.3|9192.3|4
1622051100000|2021-05-26 17:45:00|9201.3|9195.3|9199.3|9192.3|9201.3|9195.3|9197.3|9191.3|20
1622051400000|2021-05-26 17:50:00|9198.3|9191.3|9196.3|9189.3|9199.3|9191.3|9196.3|9189.3|7
1622051700000|2021-05-26 17:55:00|9198.3|9190.3|9197.4|9185.4|9200.3|9193.3|9197.3|9185.4|19
1622052000000|2021-05-26 18:00:00|9197.2|9185.2|9199.1|9187.1|9201.4|9189.4|9197.2|9185.2|0
1622052300000|2021-05-26 18:05:00|9199.2|9187.2|9201.7|9189.7|9201.7|9189.7|9199.2|9187.2|0
1622052600000|2021-05-26 18:10:00|9201.8|9189.8|9203.8|9191.8|9203.9|9191.9|9201.7|9189.7|0
1622052900000|2021-05-26 18:15:00|9203.9|9191.9|9206|9194|9206.1|9194.1|9203.6|9191.6|0
1622053200000|2021-05-26 18:20:00|9206.1|9194.1|9206.2|9194.2|9208.3|9196.3|9206|9194|0
1622053500000|2021-05-26 18:25:00|9206.3|9194.3|9208.1|9196.1|9208.1|9196.1|9205.8|9193.8|0
1622053800000|2021-05-26 18:30:00|9208|9196|9207.8|9195.8|9208|9196|9205.6|9193.6|316
1622054100000|2021-05-26 18:35:00|9207.9|9195.9|9207.7|9195.7|9208.1|9196.1|9207.6|9195.6|0
1622054400000|2021-05-26 18:40:00|9207.8|9195.8|9210|9198|9210|9198|9207.8|9195.8|0
1622054700000|2021-05-26 18:45:00|9210.1|9198.1|9210|9198|9210.2|9198.2|9210|9198|0
1622055000000|2021-05-26 18:50:00|9210.1|9198.1|9207.4|9195.4|9210.1|9198.1|9207.2|9195.2|0
1622055300000|2021-05-26 18:55:00|9207.3|9195.3|9207.4|9195.4|9207.4|9195.4|9207|9195|0
1622055600000|2021-05-26 19:00:00|9207.3|9195.3|9207.3|9195.3|9207.4|9195.4|9207|9195|0
1622055900000|2021-05-26 19:05:00|9207.4|9195.4|9207.1|9195.1|9209.5|9197.5|9205.1|9193.1|0
1622056200000|2021-05-26 19:10:00|9207|9195|9209.5|9197.5|9209.5|9197.5|9204.8|9192.8|0
1622056500000|2021-05-26 19:15:00|9209.4|9197.4|9209.7|9197.7|9209.7|9197.7|9207.4|9195.4|0
1622056800000|2021-05-26 19:20:00|9209.8|9197.8|9211.6|9199.6|9214.1|9202.1|9209.3|9197.3|0
1622057100000|2021-05-26 19:25:00|9211.7|9199.7|9211.6|9199.6|9213.6|9201.6|9209.2|9197.2|0
1622057400000|2021-05-26 19:30:00|9213.6|9201.6|9211.3|9199.3|9213.6|9201.6|9209.1|9197.1|0
1622057700000|2021-05-26 19:35:00|9211.4|9199.4|9211.2|9199.2|9213.4|9201.4|9211.1|9199.1|0
1622058000000|2021-05-26 19:40:00|9211.3|9199.3|9211.4|9199.4|9214|9202|9211.2|9199.2|0
1622058300000|2021-05-26 19:45:00|9211.5|9199.5|9208.6|9196.6|9211.8|9199.8|9208.4|9196.4|0
1622058600000|2021-05-26 19:50:00|9208.4|9196.4|9206.3|9194.3|9208.4|9196.4|9203.9|9191.9|0
1622058900000|2021-05-26 19:55:00|9206.2|9194.2|9209.2|9197.2|9209.2|9197.2|9200.1|9188.1|0
1622059200000|2021-05-26 20:00:00|9209.1|9197.1|9205.1|9193.1|9209.2|9197.2|9204.3|9192.3|0
1622059500000|2021-05-26 20:05:00|9205.2|9193.2|9206.7|9194.7|9207.2|9195.2|9204.7|9192.7|0
1622059800000|2021-05-26 20:10:00|9206.3|9194.3|9206.3|9194.3|9207|9195|9206|9194|0
1622060100000|2021-05-26 20:15:00|9206.5|9194.5|9207|9195|9207|9195|9206.5|9194.5|0
1622060400000|2021-05-26 20:20:00|9206.7|9194.7|9207.2|9195.2|9207.4|9195.4|9206.1|9194.1|0
1622060700000|2021-05-26 20:25:00|9207|9195|9207.2|9195.2|9207.2|9195.2|9207|9195|0
1622061000000|2021-05-26 20:30:00|9207.1|9195.1|9207|9195|9207.9|9195.9|9206|9194|0
1622061300000|2021-05-26 20:35:00|9206.9|9194.9|9206.5|9194.5|9207.4|9195.4|9206.5|9194.5|0
1622061600000|2021-05-26 20:40:00|9207|9195|9207|9195|9207.4|9195.4|9206.5|9194.5|0
1622061900000|2021-05-26 20:45:00|9206.9|9194.9|9206.5|9194.5|9207.4|9195.4|9206.5|9194.5|0
1622062200000|2021-05-26 20:50:00|9207|9195|9207|9195|9207|9195|9206.5|9194.5|0
1622062500000|2021-05-26 20:55:00|9206.9|9194.9|9206.5|9194.5|9207.4|9195.4|9206.5|9194.5|0
1622062800000|2021-05-26 21:00:00|9206.7|9194.7|9206.7|9194.7|9207|9195|9206.5|9194.5|0
1622063100000|2021-05-26 21:05:00|9206.5|9194.5|9206.7|9194.7|9206.7|9194.7|9206.5|9194.5|0
1622063700000|2021-05-26 21:15:00|9206.5|9194.5|9205.9|9193.9|9206.5|9194.5|9205.9|9193.9|0
1622064000000|2021-05-26 21:20:00|9205.7|9193.7|9206.3|9194.3|9206.3|9194.3|9205.7|9193.7|0
1622064900000|2021-05-26 21:35:00|9206.1|9194.1|9206.3|9194.3|9206.3|9194.3|9206.1|9194.1|0
1622065200000|2021-05-26 21:40:00|9206.1|9194.1|9206.1|9194.1|9206.3|9194.3|9205.9|9193.9|0
1622065500000|2021-05-26 21:45:00|9205.9|9193.9|9206.1|9194.1|9206.3|9194.3|9205.9|9193.9|0
1622066100000|2021-05-26 21:55:00|9206.3|9194.3|9206.3|9194.3|9206.3|9194.3|9206.3|9194.3|0
1622066400000|2021-05-26 22:00:00|9206.2|9194.2|9211|9199|9212.1|9200.1|9206|9194|0
1622066700000|2021-05-26 22:05:00|9210.6|9198.6|9208.5|9196.5|9210.6|9198.6|9208.5|9196.5|0
1622067000000|2021-05-26 22:10:00|9209|9197|9210.1|9198.1|9211|9199|9209|9197|0
1622067300000|2021-05-26 22:15:00|9210.3|9198.3|9211.5|9199.5|9211.5|9199.5|9209.2|9197.2|0
1622067600000|2021-05-26 22:20:00|9211.9|9199.9|9211.5|9199.5|9212.1|9200.1|9211|9199|0
1622067900000|2021-05-26 22:25:00|9211.4|9199.4|9211|9199|9212.6|9200.6|9211|9199|0
1622068200000|2021-05-26 22:30:00|9210.9|9198.9|9208.5|9196.5|9210.9|9198.9|9208.1|9196.1|0
1622068500000|2021-05-26 22:35:00|9208.6|9196.6|9206.7|9194.7|9209.2|9197.2|9206.7|9194.7|0
1622068800000|2021-05-26 22:40:00|9206.6|9194.6|9207.2|9195.2|9207.6|9195.6|9205.8|9193.8|0
1622069100000|2021-05-26 22:45:00|9207.1|9195.1|9206.3|9194.3|9207.6|9195.6|9206.3|9194.3|0
1622069400000|2021-05-26 22:50:00|9206.5|9194.5|9206.4|9194.4|9206.8|9194.8|9205.9|9193.9|0
1622069700000|2021-05-26 22:55:00|9206.8|9194.8|9205.2|9193.2|9206.8|9194.8|9204.8|9192.8|0
1622070000000|2021-05-26 23:00:00|9204.8|9192.8|9203.9|9191.9|9205.5|9193.5|9203.4|9191.4|0
1622070300000|2021-05-26 23:05:00|9204.3|9192.3|9202.3|9190.3|9204.3|9192.3|9202.3|9190.3|0
1622070600000|2021-05-26 23:10:00|9202.2|9190.2|9203.4|9191.4|9204.3|9192.3|9201.4|9189.4|0
1622070900000|2021-05-26 23:15:00|9203.6|9191.6|9202.3|9190.3|9203.9|9191.9|9201.8|9189.8|0
1622071200000|2021-05-26 23:20:00|9202.2|9190.2|9203.6|9191.6|9204.3|9192.3|9201.1|9189.1|0
1622071500000|2021-05-26 23:25:00|9203.4|9191.4|9204.3|9192.3|9204.3|9192.3|9203|9191|0
1622071800000|2021-05-26 23:30:00|9204.1|9192.1|9203.9|9191.9|9204.3|9192.3|9203.4|9191.4|0
1622072100000|2021-05-26 23:35:00|9204.1|9192.1|9203.4|9191.4|9204.3|9192.3|9203|9191|0
1622072400000|2021-05-26 23:40:00|9203|9191|9202.3|9190.3|9203.4|9191.4|9202.3|9190.3|0
1622072700000|2021-05-26 23:45:00|9202.5|9190.5|9201.4|9189.4|9203|9191|9200.7|9188.7|0
1622073000000|2021-05-26 23:50:00|9201.3|9189.3|9203.9|9191.9|9204.3|9192.3|9200.5|9188.5|0
1622073300000|2021-05-26 23:55:00|9204.1|9192.1|9205.2|9193.2|9205.2|9193.2|9203.4|9191.4|0
1622073600000|2021-05-27 00:00:00|9204.8|9192.8|9204.9|9192.9|9207.7|9195.7|9203.4|9191.4|0
1622073900000|2021-05-27 00:05:00|9204.4|9192.4|9202.8|9190.8|9205.3|9193.3|9202.8|9190.8|0
1622074200000|2021-05-27 00:10:00|9202.6|9190.6|9203.8|9191.8|9205.3|9193.3|9201.9|9189.9|0
1622074500000|2021-05-27 00:15:00|9203.7|9191.7|9201.8|9189.8|9206.2|9194.2|9199.7|9187.7|0
1622074800000|2021-05-27 00:20:00|9201.7|9189.7|9206.2|9194.2|9206.2|9194.2|9201.7|9189.7|0
1622075100000|2021-05-27 00:25:00|9205.4|9193.4|9204|9192|9206.2|9194.2|9204|9192|0
1622075400000|2021-05-27 00:30:00|9204.4|9192.4|9206.1|9194.1|9206.2|9194.2|9204|9192|0
1622075700000|2021-05-27 00:35:00|9205.3|9193.3|9206.1|9194.1|9206.1|9194.1|9203.9|9191.9|0
1622076000000|2021-05-27 00:40:00|9206|9194|9201.5|9189.5|9206|9194|9197|9185|0
1622076300000|2021-05-27 00:45:00|9201.4|9189.4|9201.5|9189.5|9201.5|9189.5|9197.1|9185.1|0
1622076600000|2021-05-27 00:50:00|9200.7|9188.7|9201.6|9189.6|9201.6|9189.6|9197.1|9185.1|0
1622076900000|2021-05-27 00:55:00|9201.2|9189.2|9203.8|9191.8|9203.8|9191.8|9199.4|9187.4|0
1622077200000|2021-05-27 01:00:00|9203.7|9191.7|9203.8|9191.8|9206|9194|9201.6|9189.6|0
1622077500000|2021-05-27 01:05:00|9203.7|9191.7|9197.1|9185.1|9206|9194|9194.8|9182.8|0
1622077800000|2021-05-27 01:10:00|9197|9185|9194.8|9182.8|9197.1|9185.1|9192.6|9180.6|0
1622078100000|2021-05-27 01:15:00|9195.6|9183.6|9194.7|9182.7|9197|9185|9192.5|9180.5|0
1622078400000|2021-05-27 01:20:00|9194.6|9182.6|9194.5|9182.5|9194.6|9182.6|9192.3|9180.3|0
1622078700000|2021-05-27 01:25:00|9194.6|9182.6|9199|9187|9199|9187|9192.4|9180.4|0
1622079000000|2021-05-27 01:30:00|9198.9|9186.9|9196.7|9184.7|9198.9|9186.9|9194.4|9182.4|0
1622079300000|2021-05-27 01:35:00|9194.5|9182.5|9190.1|9178.1|9194.5|9182.5|9190|9178|0
1622079600000|2021-05-27 01:40:00|9190.5|9178.5|9190.2|9178.2|9194.5|9182.5|9190.1|9178.1|0
1622079900000|2021-05-27 01:45:00|9191|9179|9192.4|9180.4|9192.4|9180.4|9187.9|9175.9|0
1622080200000|2021-05-27 01:50:00|9192|9180|9194.4|9182.4|9194.4|9182.4|9190|9178|0
1622080500000|2021-05-27 01:55:00|9193.6|9181.6|9196.7|9184.7|9196.7|9184.7|9192.2|9180.2|0
1622080800000|2021-05-27 02:00:00|9195.9|9183.9|9194.5|9182.5|9196.6|9184.6|9194.5|9182.5|0
1622081100000|2021-05-27 02:05:00|9196.7|9184.7|9198.9|9186.9|9198.9|9186.9|9194.5|9182.5|0
1622081400000|2021-05-27 02:10:00|9199.7|9187.7|9198.9|9186.9|9201.1|9189.1|9198.9|9186.9|0
1622081700000|2021-05-27 02:15:00|9198.1|9186.1|9198.8|9186.8|9198.9|9186.9|9196.7|9184.7|0
1622082000000|2021-05-27 02:20:00|9197.8|9185.8|9196.7|9184.7|9198.9|9186.9|9196.6|9184.6|0
1622082300000|2021-05-27 02:25:00|9196.6|9184.6|9198.8|9186.8|9198.8|9186.8|9196.6|9184.6|0
1622082600000|2021-05-27 02:30:00|9198.4|9186.4|9194.3|9182.3|9198.8|9186.8|9194.3|9182.3|0
1622082900000|2021-05-27 02:35:00|9194.4|9182.4|9198.8|9186.8|9198.8|9186.8|9194.3|9182.3|0
1622083200000|2021-05-27 02:40:00|9196.6|9184.6|9196.7|9184.7|9198.8|9186.8|9194.6|9182.6|0
1622083500000|2021-05-27 02:45:00|9196.8|9184.8|9201.2|9189.2|9201.2|9189.2|9196.8|9184.8|0
1622083800000|2021-05-27 02:50:00|9203.3|9191.3|9203.4|9191.4|9205.6|9193.6|9201.2|9189.2|0
1622084100000|2021-05-27 02:55:00|9203|9191|9203.3|9191.3|9203.4|9191.4|9201.1|9189.1|0
1622084400000|2021-05-27 03:00:00|9203.4|9191.4|9201.2|9189.2|9203.4|9191.4|9201.2|9189.2|0
1622084700000|2021-05-27 03:05:00|9201.1|9189.1|9201.2|9189.2|9201.2|9189.2|9198.9|9186.9|0
1622085000000|2021-05-27 03:10:00|9200.4|9188.4|9201.3|9189.3|9201.3|9189.3|9199|9187|0
1622085300000|2021-05-27 03:15:00|9201.2|9189.2|9203.4|9191.4|9203.4|9191.4|9201.2|9189.2|0
1622085600000|2021-05-27 03:20:00|9202.6|9190.6|9201.2|9189.2|9202.6|9190.6|9201.2|9189.2|0
1622085900000|2021-05-27 03:25:00|9201.3|9189.3|9201.3|9189.3|9201.3|9189.3|9199.1|9187.1|0
1622086200000|2021-05-27 03:30:00|9202.1|9190.1|9203.5|9191.5|9205.6|9193.6|9202.1|9190.1|0
1622086500000|2021-05-27 03:35:00|9203.4|9191.4|9205.7|9193.7|9207.9|9195.9|9203.4|9191.4|0
1622086800000|2021-05-27 03:40:00|9206.5|9194.5|9207.9|9195.9|9207.9|9195.9|9205.7|9193.7|0
1622087100000|2021-05-27 03:45:00|9207.5|9195.5|9207.9|9195.9|9207.9|9195.9|9205.7|9193.7|0
1622087400000|2021-05-27 03:50:00|9208|9196|9208|9196|9208|9196|9208|9196|0
1622087700000|2021-05-27 03:55:00|9208.1|9196.1|9208|9196|9210.2|9198.2|9208|9196|0
1622088000000|2021-05-27 04:00:00|9208.1|9196.1|9203.6|9191.6|9208.1|9196.1|9203.6|9191.6|0
1622088300000|2021-05-27 04:05:00|9204.4|9192.4|9199.3|9187.3|9205.8|9193.8|9199.2|9187.2|0
1622088600000|2021-05-27 04:10:00|9199.2|9187.2|9197|9185|9199.3|9187.3|9197|9185|0
1622088900000|2021-05-27 04:15:00|9197.1|9185.1|9199.2|9187.2|9199.3|9187.3|9197.1|9185.1|0
1622089200000|2021-05-27 04:20:00|9199.3|9187.3|9201.4|9189.4|9201.4|9189.4|9199.2|9187.2|0
1622089500000|2021-05-27 04:25:00|9200.6|9188.6|9201.4|9189.4|9201.4|9189.4|9199.2|9187.2|0
1622089800000|2021-05-27 04:30:00|9200.5|9188.5|9199.1|9187.1|9200.5|9188.5|9199.1|9187.1|0
1622090100000|2021-05-27 04:35:00|9199.2|9187.2|9201.3|9189.3|9201.4|9189.4|9199.1|9187.1|0
1622090400000|2021-05-27 04:40:00|9200.5|9188.5|9201.3|9189.3|9201.4|9189.4|9199.2|9187.2|0
1622090700000|2021-05-27 04:45:00|9200.5|9188.5|9201.4|9189.4|9201.4|9189.4|9199.2|9187.2|0
1622091000000|2021-05-27 04:50:00|9201.3|9189.3|9201.5|9189.5|9205.8|9193.8|9199.2|9187.2|0
1622091300000|2021-05-27 04:55:00|9201.4|9189.4|9203.6|9191.6|9203.6|9191.6|9201.4|9189.4|0
1622091600000|2021-05-27 05:00:00|9203.5|9191.5|9201.4|9189.4|9203.6|9191.6|9201.4|9189.4|0
1622091900000|2021-05-27 05:05:00|9199.2|9187.2|9196.9|9184.9|9201.3|9189.3|9196.9|9184.9|0
1622092200000|2021-05-27 05:10:00|9197|9185|9196.9|9184.9|9197|9185|9194.6|9182.6|0
1622092500000|2021-05-27 05:15:00|9196.8|9184.8|9196.9|9184.9|9196.9|9184.9|9194.7|9182.7|0
1622092800000|2021-05-27 05:20:00|9196.8|9184.8|9196.8|9184.8|9196.9|9184.9|9196.8|9184.8|0
1622093100000|2021-05-27 05:25:00|9196.9|9184.9|9199|9187|9199|9187|9196.8|9184.8|0
1622093400000|2021-05-27 05:30:00|9198.1|9186.1|9199.1|9187.1|9199.1|9187.1|9196.8|9184.8|0
1622093700000|2021-05-27 05:35:00|9198.3|9186.3|9194.7|9182.7|9199.1|9187.1|9194.7|9182.7|0
1622094000000|2021-05-27 05:40:00|9194.8|9182.8|9199.3|9187.3|9200.4|9188.4|9194.7|9182.7|0
1622094300000|2021-05-27 05:45:00|9199.7|9187.7|9201.5|9189.5|9201.5|9189.5|9199.2|9187.2|0
1622094600000|2021-05-27 05:50:00|9200.7|9188.7|9203.8|9191.8|9206|9194|9199.3|9187.3|0
1622094900000|2021-05-27 05:55:00|9204.6|9192.6|9205.9|9193.9|9206|9194|9203.7|9191.7|0
1622095200000|2021-05-27 06:00:00|9203.9|9191.9|9211.8|9206.8|9211.8|9206.8|9201.8|9191.9|21
1622095500000|2021-05-27 06:05:00|9211.3|9206.3|9202.8|9197.8|9211.3|9206.3|9202.8|9197.8|19
1622095800000|2021-05-27 06:10:00|9202.3|9197.3|9203.8|9198.8|9205.3|9200.3|9202.3|9197.3|12
1622096100000|2021-05-27 06:15:00|9203.3|9198.3|9204.3|9199.3|9204.8|9199.8|9198.3|9193.3|23
1622096400000|2021-05-27 06:20:00|9204.8|9199.8|9202.3|9197.3|9206.3|9201.3|9202.3|9197.3|11
1622096700000|2021-05-27 06:25:00|9200.8|9195.8|9199.8|9194.8|9202.3|9197.3|9197.8|9192.8|6
1622097000000|2021-05-27 06:30:00|9199.3|9194.3|9195.8|9190.8|9199.8|9194.8|9194.8|9189.8|10
1622097300000|2021-05-27 06:35:00|9196.3|9191.3|9194.8|9189.8|9196.8|9191.8|9192.8|9187.8|5
1622097600000|2021-05-27 06:40:00|9194.3|9189.3|9191.3|9186.3|9195.8|9190.8|9189.3|9184.3|15
1622097900000|2021-05-27 06:45:00|9190.8|9185.8|9190.8|9185.8|9192.3|9187.3|9181.8|9176.8|20
1622098200000|2021-05-27 06:50:00|9190.3|9185.3|9187.3|9182.3|9191.8|9186.8|9182.8|9177.8|5
1622098500000|2021-05-27 06:55:00|9186.8|9181.8|9185.8|9180.8|9192.8|9187.8|9182.8|9177.8|52
1622098800000|2021-05-27 07:00:00|9184.8|9179.8|9194.3|9189.3|9195.3|9190.3|9169.8|9164.8|483
1622099100000|2021-05-27 07:05:00|9195.3|9190.3|9202.8|9197.8|9207.8|9202.8|9188.3|9183.3|253
1622099400000|2021-05-27 07:10:00|9203.8|9198.8|9215.3|9210.3|9215.8|9210.8|9202.3|9197.3|210
1622099700000|2021-05-27 07:15:00|9215.8|9210.8|9205.3|9200.3|9217.8|9212.8|9197.3|9192.3|121
1622100000000|2021-05-27 07:20:00|9205.8|9200.8|9211.3|9206.3|9217.3|9212.3|9205.3|9200.3|52
1622100300000|2021-05-27 07:25:00|9210.8|9205.8|9219.8|9214.8|9220.3|9215.3|9204.3|9199.3|103
1622100600000|2021-05-27 07:30:00|9220.8|9215.8|9215.3|9210.3|9225.3|9220.3|9208.3|9203.3|97
1622100900000|2021-05-27 07:35:00|9214.8|9209.8|9202.3|9197.3|9217.3|9212.3|9200.8|9195.8|42
1622101200000|2021-05-27 07:40:00|9202.6|9197.6|9200.6|9195.6|9205.6|9200.6|9194.6|9189.6|71
1622101500000|2021-05-27 07:45:00|9200.1|9195.1|9206.6|9201.6|9206.6|9201.6|9196.6|9191.6|37
1622101800000|2021-05-27 07:50:00|9207.1|9202.1|9208.6|9203.6|9211.1|9206.1|9199.6|9194.6|81
1622102100000|2021-05-27 07:55:00|9208.1|9203.1|9211.1|9206.1|9213.1|9208.1|9202.6|9197.6|75
1622102400000|2021-05-27 08:00:00|9211.6|9206.6|9218.6|9213.6|9219.6|9214.6|9209.6|9204.6|115
1622102700000|2021-05-27 08:05:00|9219.1|9214.1|9221.1|9216.1|9223.1|9218.1|9218.1|9213.1|62
1622103000000|2021-05-27 08:10:00|9220.6|9215.6|9225.6|9220.6|9227.6|9222.6|9219.1|9214.1|66
1622103300000|2021-05-27 08:15:00|9225.1|9220.1|9216.6|9211.6|9226.6|9221.6|9214.1|9209.1|59
1622103600000|2021-05-27 08:20:00|9217.1|9212.1|9223.6|9218.6|9225.1|9220.1|9216.1|9211.1|44
1622103900000|2021-05-27 08:25:00|9224.1|9219.1|9227.1|9222.1|9227.6|9222.6|9224.1|9219.1|35
1622104200000|2021-05-27 08:30:00|9227.6|9222.6|9227.6|9222.6|9227.6|9222.6|9221.6|9216.6|57
1622104500000|2021-05-27 08:35:00|9227.1|9222.1|9220.6|9215.6|9227.6|9222.6|9219.6|9214.6|48
1622104800000|2021-05-27 08:40:00|9220.1|9215.1|9219.6|9214.6|9224.6|9219.6|9219.1|9214.1|42
1622105100000|2021-05-27 08:45:00|9219.1|9214.1|9212.6|9207.6|9221.6|9216.6|9208.1|9203.1|70
1622105400000|2021-05-27 08:50:00|9213.1|9208.1|9204.6|9199.6|9216.1|9211.1|9204.6|9199.6|83
1622105700000|2021-05-27 08:55:00|9204.1|9199.1|9213.6|9208.6|9216.1|9211.1|9201.1|9196.1|65
1622106000000|2021-05-27 09:00:00|9214.1|9209.1|9217.6|9212.6|9218.1|9213.1|9213.6|9208.6|39
1622106300000|2021-05-27 09:05:00|9218.1|9213.1|9221.6|9216.6|9223.1|9218.1|9213.6|9208.6|62
1622106600000|2021-05-27 09:10:00|9222.1|9217.1|9219.1|9214.1|9224.1|9219.1|9216.6|9211.6|73
1622106900000|2021-05-27 09:15:00|9219.6|9214.6|9208.6|9203.6|9220.6|9215.6|9206.6|9201.6|52
1622107200000|2021-05-27 09:20:00|9208.1|9203.1|9211.6|9206.6|9213.6|9208.6|9208.1|9203.1|41
1622107500000|2021-05-27 09:25:00|9211.1|9206.1|9209.6|9204.6|9214.1|9209.1|9204.1|9199.1|39
1622107800000|2021-05-27 09:30:00|9209.1|9204.1|9211.6|9206.6|9211.6|9206.6|9207.1|9202.1|44
1622108100000|2021-05-27 09:35:00|9212.1|9207.1|9215.1|9210.1|9215.1|9210.1|9208.1|9203.1|29
1622108400000|2021-05-27 09:40:00|9215.6|9210.6|9214.6|9209.6|9221.6|9216.6|9213.6|9208.6|37
1622108700000|2021-05-27 09:45:00|9215.1|9210.1|9219.1|9214.1|9220.1|9215.1|9214.1|9209.1|17
1622109000000|2021-05-27 09:50:00|9219.6|9214.6|9219.6|9214.6|9225.6|9220.6|9217.1|9212.1|42
1622109300000|2021-05-27 09:55:00|9219.1|9214.1|9214.1|9209.1|9219.6|9214.6|9213.6|9208.6|42
1622109600000|2021-05-27 10:00:00|9214.6|9209.6|9216.1|9211.1|9216.6|9211.6|9210.1|9205.1|64
1622109900000|2021-05-27 10:05:00|9216.6|9211.6|9212.6|9207.6|9217.1|9212.1|9211.6|9206.6|60
1622110200000|2021-05-27 10:10:00|9212.1|9207.1|9214.6|9209.6|9220.1|9215.1|9212.1|9207.1|41
1622110500000|2021-05-27 10:15:00|9215.1|9210.1|9215.1|9210.1|9217.1|9212.1|9209.6|9204.6|31
1622110800000|2021-05-27 10:20:00|9214.6|9209.6|9212.1|9207.1|9216.1|9211.1|9208.1|9203.1|35
1622111100000|2021-05-27 10:25:00|9212.6|9207.6|9212.6|9207.6|9213.6|9208.6|9208.6|9203.6|26
1622111400000|2021-05-27 10:30:00|9213.1|9208.1|9214.6|9209.6|9216.6|9211.6|9211.6|9206.6|22
1622111700000|2021-05-27 10:35:00|9214.1|9209.1|9215.6|9210.6|9219.1|9214.1|9213.6|9208.6|42
1622112000000|2021-05-27 10:40:00|9216.1|9211.1|9217.6|9212.6|9219.6|9214.6|9215.1|9210.1|19
1622112300000|2021-05-27 10:45:00|9218.1|9213.1|9216.1|9211.1|9219.6|9214.6|9213.6|9208.6|21
1622112600000|2021-05-27 10:50:00|9216.6|9211.6|9215.6|9210.6|9217.6|9212.6|9214.6|9209.6|15
1622112900000|2021-05-27 10:55:00|9215.1|9210.1|9216.1|9211.1|9218.6|9213.6|9213.6|9208.6|17
1622113200000|2021-05-27 11:00:00|9215.6|9210.6|9217.6|9212.6|9220.1|9215.1|9215.1|9210.1|19
1622113500000|2021-05-27 11:05:00|9218.1|9213.1|9220.6|9215.6|9221.1|9216.1|9217.1|9212.1|14
1622113800000|2021-05-27 11:10:00|9220.1|9215.1|9221.6|9216.6|9223.1|9218.1|9218.1|9213.1|31
1622114100000|2021-05-27 11:15:00|9222.1|9217.1|9217.6|9212.6|9222.6|9217.6|9217.1|9212.1|40
1622114400000|2021-05-27 11:20:00|9218.1|9213.1|9218.6|9213.6|9219.6|9214.6|9216.1|9211.1|49
1622114700000|2021-05-27 11:25:00|9218.1|9213.1|9221.1|9216.1|9221.1|9216.1|9217.1|9212.1|35
1622115000000|2021-05-27 11:30:00|9220.6|9215.6|9216.6|9211.6|9221.1|9216.1|9216.1|9211.1|41
1622115300000|2021-05-27 11:35:00|9217.1|9212.1|9217.1|9212.1|9221.1|9216.1|9215.6|9210.6|27
1622115600000|2021-05-27 11:40:00|9216|9211|9219|9214|9219.5|9214.5|9215|9210|21
1622115900000|2021-05-27 11:45:00|9219.5|9214.5|9223.5|9218.5|9224.5|9219.5|9218.5|9213.5|39
1622116200000|2021-05-27 11:50:00|9224|9219|9222.5|9217.5|9224.5|9219.5|9221.5|9216.5|16
1622116500000|2021-05-27 11:55:00|9223|9218|9227|9222|9227|9222|9221.5|9216.5|31
1622116800000|2021-05-27 12:00:00|9227.5|9222.5|9227|9222|9244|9239|9227|9222|259
1622117100000|2021-05-27 12:05:00|9226.5|9221.5|9223|9218|9232|9227|9222.5|9217.5|67
1622117400000|2021-05-27 12:10:00|9223.5|9218.5|9224|9219|9225.5|9220.5|9220|9215|80
1622117700000|2021-05-27 12:15:00|9224.5|9219.5|9228|9223|9229.5|9224.5|9223|9218|51
1622118000000|2021-05-27 12:20:00|9227.5|9222.5|9227.5|9222.5|9230.5|9225.5|9226.5|9221.5|57
1622118300000|2021-05-27 12:25:00|9227|9222|9227.5|9222.5|9230.5|9225.5|9227|9222|50
1622118600000|2021-05-27 12:30:00|9225|9220|9238|9233|9238.5|9233.5|9223|9218|103
1622118900000|2021-05-27 12:35:00|9237.5|9232.5|9232.5|9227.5|9238|9233|9230|9225|64
1622119200000|2021-05-27 12:40:00|9233|9228|9226|9221|9233|9228|9223.5|9218.5|35
1622119500000|2021-05-27 12:45:00|9226.5|9221.5|9227|9222|9231.5|9226.5|9225.5|9220.5|52
1622119800000|2021-05-27 12:50:00|9226.5|9221.5|9231|9226|9233.5|9228.5|9226.5|9221.5|23
1622120100000|2021-05-27 12:55:00|9231.5|9226.5|9238|9233|9238.5|9233.5|9230.5|9225.5|48
1622120400000|2021-05-27 13:00:00|9238.5|9233.5|9241.5|9236.5|9242.5|9237.5|9237.5|9232.5|142
1622120700000|2021-05-27 13:05:00|9242.5|9237.5|9238|9233|9243.5|9238.5|9238|9233|82
1622121000000|2021-05-27 13:10:00|9238.5|9233.5|9233.5|9228.5|9239.5|9234.5|9232|9227|83
1622121300000|2021-05-27 13:15:00|9234|9229|9242|9237|9242.5|9237.5|9233|9228|97
1622121600000|2021-05-27 13:20:00|9242.5|9237.5|9236.5|9231.5|9244|9239|9235|9230|113
1622121900000|2021-05-27 13:25:00|9237.5|9232.5|9238|9233|9242|9237|9236.5|9231.5|108
1622122200000|2021-05-27 13:30:00|9238.5|9233.5|9246|9241|9248.5|9243.5|9236|9231|302
1622122500000|2021-05-27 13:35:00|9246.5|9241.5|9242.5|9237.5|9251|9246|9241|9236|227
1622122800000|2021-05-27 13:40:00|9243.5|9238.5|9252.5|9247.5|9253.5|9248.5|9243.5|9238.5|167
1622123100000|2021-05-27 13:45:00|9253.5|9248.5|9255|9250|9255|9250|9248.5|9243.5|337
1622123400000|2021-05-27 13:50:00|9254.5|9249.5|9253.5|9248.5|9258.5|9253.5|9249.5|9244.5|142
1622123700000|2021-05-27 13:55:00|9254|9249|9251.5|9246.5|9255.5|9250.5|9250|9245|104
1622124000000|2021-05-27 14:00:00|9252|9247|9249|9244|9253|9248|9242|9237|170
1622124300000|2021-05-27 14:05:00|9249.5|9244.5|9242|9237|9252|9247|9240.5|9235.5|117
1622124600000|2021-05-27 14:10:00|9241.4|9236.4|9245.9|9240.9|9246.9|9241.9|9238.4|9233.4|122
1622124900000|2021-05-27 14:15:00|9246.4|9241.4|9243.4|9238.4|9247.9|9242.9|9242.9|9237.9|48
1622125200000|2021-05-27 14:20:00|9243.9|9238.9|9237.4|9232.4|9243.9|9238.9|9234.4|9229.4|91
1622125500000|2021-05-27 14:25:00|9236.9|9231.9|9239.4|9234.4|9240.9|9235.9|9235.4|9230.4|98
1622125800000|2021-05-27 14:30:00|9240.9|9235.9|9246.4|9241.4|9247.9|9242.9|9239.4|9234.4|109
1622126100000|2021-05-27 14:35:00|9245.9|9240.9|9242.4|9237.4|9247.9|9242.9|9242.4|9237.4|69
1622126400000|2021-05-27 14:40:00|9242.9|9237.9|9240.9|9235.9|9245.4|9240.4|9237.4|9232.4|77
1622126700000|2021-05-27 14:45:00|9240.4|9235.4|9233.4|9228.4|9240.9|9235.9|9232.9|9227.9|52
1622127000000|2021-05-27 14:50:00|9232.9|9227.9|9231.9|9226.9|9233.4|9228.4|9220.9|9215.9|184
1622127300000|2021-05-27 14:55:00|9231.4|9226.4|9225.9|9220.9|9233.9|9228.9|9225.9|9220.9|131
1622127600000|2021-05-27 15:00:00|9226.4|9221.4|9222.9|9217.9|9229.4|9224.4|9222.4|9217.4|135
1622127900000|2021-05-27 15:05:00|9223.4|9218.4|9223.4|9218.4|9224.9|9219.9|9218.4|9213.4|81
1622128200000|2021-05-27 15:10:00|9222.9|9217.9|9218.4|9213.4|9223.9|9218.9|9215.4|9210.4|98
1622128500000|2021-05-27 15:15:00|9218.9|9213.9|9214.9|9209.9|9222.9|9217.9|9214.9|9209.9|120
1622128800000|2021-05-27 15:20:00|9215.4|9210.4|9211.9|9206.9|9218.4|9213.4|9211.9|9206.9|118
1622129100000|2021-05-27 15:25:00|9212.4|9207.4|9197.4|9192.4|9216.4|9211.4|9197.4|9192.4|440
1622129400000|2021-05-27 15:30:00|9198.4|9191.4|9189.4|9182.4|9206.4|9200.4|9186.4|9180.4|1389
1622129700000|2021-05-27 15:35:00|9188.4|9183.4|9187.4|9180.4|9196.4|9190.4|9182.4|9176.4|757
1622130000000|2021-05-27 15:40:00|9186.4|9179.4|9194.4|9187.4|9196.4|9189.4|9185.4|9178.4|113
1622130300000|2021-05-27 15:45:00|9193.4|9186.4|9192.4|9186.4|9196.4|9190.4|9192.4|9185.4|66
1622130600000|2021-05-27 15:50:00|9193.4|9187.4|9197.4|9190.4|9199.4|9193.4|9193.4|9186.4|71
1622130900000|2021-05-27 15:55:00|9196.4|9191.4|9198.4|9192.4|9198.4|9192.4|9194.4|9188.4|53
1622131200000|2021-05-27 16:00:00|9199.4|9191.4|9207.4|9201.4|9208.4|9202.4|9199.4|9191.4|99
1622131500000|2021-05-27 16:05:00|9208.4|9202.4|9207.4|9201.4|9209.4|9203.4|9205.4|9199.4|21
1622131800000|2021-05-27 16:10:00|9208.4|9202.4|9207.4|9201.4|9208.4|9202.4|9207.4|9201.4|10
1622132100000|2021-05-27 16:15:00|9208.4|9202.4|9206.4|9200.4|9209.4|9203.4|9206.4|9200.4|15
1622132400000|2021-05-27 16:20:00|9207.4|9201.4|9208.4|9202.4|9211.4|9204.4|9207.4|9200.4|15
1622132700000|2021-05-27 16:25:00|9209.4|9201.4|9205.4|9199.4|9209.4|9201.4|9205.4|9198.4|8
1622133000000|2021-05-27 16:30:00|9206.4|9200.4|9204.4|9198.4|9207.4|9200.4|9204.4|9198.4|12
1622133300000|2021-05-27 16:35:00|9205.4|9197.4|9200.4|9193.4|9205.4|9197.4|9199.4|9193.4|10
1622133600000|2021-05-27 16:40:00|9201.4|9194.4|9200.4|9193.4|9201.4|9195.4|9199.4|9192.4|3
1622133900000|2021-05-27 16:45:00|9199.4|9194.4|9198.4|9191.4|9200.4|9194.4|9198.4|9191.4|3
1622134200000|2021-05-27 16:50:00|9199.4|9192.4|9200.4|9193.4|9200.4|9194.4|9199.4|9192.4|4
1622134500000|2021-05-27 16:55:00|9199.4|9192.4|9199.4|9193.4|9201.4|9195.4|9198.4|9192.4|17
1622134800000|2021-05-27 17:00:00|9198.4|9192.4|9197.4|9190.4|9198.4|9192.4|9197.4|9190.4|3
1622135100000|2021-05-27 17:05:00|9198.4|9191.4|9199.4|9192.4|9199.4|9193.4|9197.4|9190.4|3
1622135400000|2021-05-27 17:10:00|9197.4|9191.4|9199.4|9191.4|9199.4|9192.4|9197.4|9190.4|14
1622135700000|2021-05-27 17:15:00|9198.4|9190.4|9198.4|9191.4|9199.4|9192.4|9197.4|9190.4|2
1622136000000|2021-05-27 17:20:00|9196.4|9190.4|9198.4|9190.4|9199.4|9193.4|9196.4|9190.4|5
1622136300000|2021-05-27 17:25:00|9197.4|9188.4|9196.4|9189.4|9197.4|9189.4|9195.4|9188.4|2
1622136600000|2021-05-27 17:30:00|9195.4|9188.4|9194.4|9188.4|9195.4|9190.4|9194.4|9188.4|2
1622136900000|2021-05-27 17:35:00|9195.4|9187.4|9194.4|9186.4|9196.4|9188.4|9189.4|9182.4|14
1622137200000|2021-05-27 17:40:00|9195.4|9187.4|9192.4|9184.4|9195.4|9189.4|9192.4|9184.4|4
1622137500000|2021-05-27 17:45:00|9193.4|9185.4|9195.4|9188.4|9195.4|9188.4|9193.4|9185.4|9
1622137800000|2021-05-27 17:50:00|9196.4|9189.4|9197.4|9190.4|9198.4|9191.4|9195.4|9188.4|9
1622138100000|2021-05-27 17:55:00|9198.4|9189.4|9201|9189|9201|9194.4|9195.9|9187.4|22
1622138400000|2021-05-27 18:00:00|9200.9|9188.9|9198.5|9186.5|9201.1|9189.1|9196.3|9184.3|0
1622138700000|2021-05-27 18:05:00|9198.4|9186.4|9194.3|9182.3|9198.6|9186.6|9194.1|9182.1|0
1622139000000|2021-05-27 18:10:00|9194.2|9182.2|9194.1|9182.1|9196.2|9184.2|9191.9|9179.9|0
1622139300000|2021-05-27 18:15:00|9194|9182|9194.1|9182.1|9194.1|9182.1|9191.9|9179.9|0
1622139600000|2021-05-27 18:20:00|9194|9182|9192.1|9180.1|9194.4|9182.4|9192.1|9180.1|0
1622139900000|2021-05-27 18:25:00|9192.2|9180.2|9196.9|9184.9|9196.9|9184.9|9192|9180|0
1622140200000|2021-05-27 18:30:00|9196.8|9184.8|9196.7|9184.7|9196.8|9184.8|9194.5|9182.5|0
1622140500000|2021-05-27 18:35:00|9196.6|9184.6|9196.3|9184.3|9196.7|9184.7|9194.2|9182.2|0
1622140800000|2021-05-27 18:40:00|9196.4|9184.4|9194.3|9182.3|9196.4|9184.4|9194|9182|0
1622141100000|2021-05-27 18:45:00|9194.4|9182.4|9194.5|9182.5|9196.6|9184.6|9194.1|9182.1|0
1622141400000|2021-05-27 18:50:00|9196.5|9184.5|9196.8|9184.8|9196.8|9184.8|9194.4|9182.4|0
1622141700000|2021-05-27 18:55:00|9196.7|9184.7|9198.9|9186.9|9199.3|9187.3|9196.7|9184.7|0
1622142000000|2021-05-27 19:00:00|9198.8|9186.8|9194.3|9182.3|9198.9|9186.9|9190.2|9178.2|0
1622142300000|2021-05-27 19:05:00|9194.2|9182.2|9192.1|9180.1|9194.3|9182.3|9189.9|9177.9|0
1622142600000|2021-05-27 19:10:00|9194|9182|9196.5|9184.5|9196.7|9184.7|9191.9|9179.9|0
1622142900000|2021-05-27 19:15:00|9196.6|9184.6|9196.6|9184.6|9198.8|9186.8|9196.5|9184.5|0
1622143200000|2021-05-27 19:20:00|9196.7|9184.7|9196.5|9184.5|9196.7|9184.7|9194.1|9182.1|0
1622143500000|2021-05-27 19:25:00|9196.4|9184.4|9196.5|9184.5|9198.5|9186.5|9196.3|9184.3|0
1622143800000|2021-05-27 19:30:00|9198.5|9186.5|9198.5|9186.5|9198.6|9186.6|9196.2|9184.2|0
1622144100000|2021-05-27 19:35:00|9198.4|9186.4|9200.7|9188.7|9202.9|9190.9|9198.3|9186.3|0
1622144400000|2021-05-27 19:40:00|9200.6|9188.6|9200.5|9188.5|9203.1|9191.1|9200.5|9188.5|0
1622144700000|2021-05-27 19:45:00|9200.6|9188.6|9200.6|9188.6|9203.3|9191.3|9200.5|9188.5|0
1622145000000|2021-05-27 19:50:00|9200.7|9188.7|9207.2|9195.2|9207.3|9195.3|9200.2|9188.2|0
1622145300000|2021-05-27 19:55:00|9207.1|9195.1|9202.7|9190.7|9212.8|9200.8|9202.6|9190.6|0
1622145600000|2021-05-27 20:00:00|9202.6|9190.6|9211.2|9199.2|9211.2|9199.2|9195.7|9183.7|0
1622145900000|2021-05-27 20:05:00|9211.1|9199.1|9219.2|9207.2|9219.6|9207.6|9210.7|9198.7|0
1622146200000|2021-05-27 20:10:00|9219.1|9207.1|9222.1|9210.1|9224.1|9212.1|9218.7|9206.7|0
1622146500000|2021-05-27 20:15:00|9221.9|9209.9|9220.1|9208.1|9222.3|9210.3|9219.5|9207.5|0
1622146800000|2021-05-27 20:20:00|9219.9|9207.9|9220.1|9208.1|9220.6|9208.6|9219.5|9207.5|0
1622147100000|2021-05-27 20:25:00|9220.3|9208.3|9219.7|9207.7|9220.3|9208.3|9219.5|9207.5|0
1622147400000|2021-05-27 20:30:00|9219.6|9207.6|9221.5|9209.5|9222.1|9210.1|9219.2|9207.2|0
1622147700000|2021-05-27 20:35:00|9222.1|9210.1|9222.6|9210.6|9224.4|9212.4|9221.5|9209.5|0
1622148000000|2021-05-27 20:40:00|9222.7|9210.7|9222.6|9210.6|9223.5|9211.5|9221|9209|0
1622148300000|2021-05-27 20:45:00|9222.7|9210.7|9222.4|9210.4|9224|9212|9222.4|9210.4|0
1622148600000|2021-05-27 20:50:00|9222.5|9210.5|9224.2|9212.2|9225.8|9213.8|9222.4|9210.4|0
1622148900000|2021-05-27 20:55:00|9224.3|9212.3|9225.7|9213.7|9227.2|9215.2|9224.2|9212.2|0
1622149200000|2021-05-27 21:00:00|9225.5|9213.5|9225.3|9213.3|9225.5|9213.5|9224.9|9212.9|0
1622149500000|2021-05-27 21:05:00|9225.5|9213.5|9224.9|9212.9|9225.5|9213.5|9224.9|9212.9|0
1622149800000|2021-05-27 21:10:00|9225.1|9213.1|9225.3|9213.3|9225.9|9213.9|9224.9|9212.9|0
1622150100000|2021-05-27 21:15:00|9225.1|9213.1|9224.7|9212.7|9225.9|9213.9|9223.7|9211.7|0
1622150400000|2021-05-27 21:20:00|9223.9|9211.9|9223.9|9211.9|9224.5|9212.5|9223.7|9211.7|0
1622150700000|2021-05-27 21:25:00|9223.5|9211.5|9223.3|9211.3|9223.5|9211.5|9223.3|9211.3|0
1622151000000|2021-05-27 21:30:00|9224.1|9212.1|9218.8|9206.8|9224.1|9212.1|9218.8|9206.8|0
1622151300000|2021-05-27 21:35:00|9218.6|9206.6|9218.2|9206.2|9218.8|9206.8|9218|9206|0
1622151600000|2021-05-27 21:40:00|9218.4|9206.4|9218|9206|9218.4|9206.4|9217.8|9205.8|0
1622151900000|2021-05-27 21:45:00|9217.8|9205.8|9218|9206|9218.2|9206.2|9217.8|9205.8|0
1622152200000|2021-05-27 21:50:00|9218.2|9206.2|9218|9206|9218.6|9206.6|9217.8|9205.8|0
1622152500000|2021-05-27 21:55:00|9218.4|9206.4|9221.7|9209.7|9221.9|9209.9|9218|9206|0
1622152800000|2021-05-27 22:00:00|9221.9|9209.9|9224.1|9212.1|9226.1|9214.1|9221.8|9209.8|0
1622153100000|2021-05-27 22:05:00|9224.2|9212.2|9225.7|9213.7|9225.7|9213.7|9223.2|9211.2|0
1622153400000|2021-05-27 22:10:00|9225.9|9213.9|9226.2|9214.2|9226.9|9214.9|9225.7|9213.7|0
1622153700000|2021-05-27 22:15:00|9226.4|9214.4|9224.8|9212.8|9226.6|9214.6|9224.8|9212.8|0
1622154000000|2021-05-27 22:20:00|9225.3|9213.3|9225.3|9213.3|9225.7|9213.7|9225|9213|0
1622154300000|2021-05-27 22:25:00|9225.2|9213.2|9224.8|9212.8|9225.3|9213.3|9223.7|9211.7|0
1622154600000|2021-05-27 22:30:00|9224.1|9212.1|9224|9212|9224.2|9212.2|9223.8|9211.8|0
1622154900000|2021-05-27 22:35:00|9223.8|9211.8|9224.2|9212.2|9224.2|9212.2|9223.8|9211.8|0
1622155200000|2021-05-27 22:40:00|9224|9212|9224.2|9212.2|9225.8|9213.8|9224|9212|0
1622155500000|2021-05-27 22:45:00|9224.3|9212.3|9225.2|9213.2|9225.8|9213.8|9224.2|9212.2|0
1622155800000|2021-05-27 22:50:00|9225.3|9213.3|9225|9213|9225.5|9213.5|9224.6|9212.6|0
1622156100000|2021-05-27 22:55:00|9225.1|9213.1|9225.7|9213.7|9225.9|9213.9|9225.1|9213.1|0
1622156400000|2021-05-27 23:00:00|9225.9|9213.9|9225|9213|9225.9|9213.9|9225|9213|0
1622156700000|2021-05-27 23:05:00|9224.8|9212.8|9223.9|9211.9|9225|9213|9223.9|9211.9|0
1622157000000|2021-05-27 23:10:00|9224.1|9212.1|9223.9|9211.9|9224.6|9212.6|9223.4|9211.4|0
1622157300000|2021-05-27 23:15:00|9223.7|9211.7|9223|9211|9223.9|9211.9|9222.5|9210.5|0
1622157600000|2021-05-27 23:20:00|9223.2|9211.2|9222.5|9210.5|9223.9|9211.9|9222.5|9210.5|0
1622157900000|2021-05-27 23:25:00|9222.8|9210.8|9225.2|9213.2|9225.5|9213.5|9222.1|9210.1|0
1622158200000|2021-05-27 23:30:00|9225.4|9213.4|9231.8|9219.8|9232.7|9220.7|9225.4|9213.4|0
1622158500000|2021-05-27 23:35:00|9232|9220|9233.3|9221.3|9235.4|9223.4|9230.9|9218.9|0
1622158800000|2021-05-27 23:40:00|9233.4|9221.4|9234.3|9222.3|9234.3|9222.3|9232.2|9220.2|0
1622159100000|2021-05-27 23:45:00|9234.2|9222.2|9235|9223|9236.3|9224.3|9232.7|9220.7|0
1622159400000|2021-05-27 23:50:00|9234.9|9222.9|9234.5|9222.5|9235.4|9223.4|9233.1|9221.1|0
1622159700000|2021-05-27 23:55:00|9234|9222|9232.5|9220.5|9234.5|9222.5|9232|9220|0
1622160000000|2021-05-28 00:00:00|9233.1|9221.1|9232|9220|9237|9225|9232|9220|0
1622160300000|2021-05-28 00:05:00|9232.2|9220.2|9233.8|9221.8|9234|9222|9230.6|9218.6|0
1622160600000|2021-05-28 00:10:00|9234|9222|9233.4|9221.4|9234.5|9222.5|9231.5|9219.5|0
1622160900000|2021-05-28 00:15:00|9234|9222|9229.7|9217.7|9237.4|9225.4|9225.3|9213.3|0
1622161200000|2021-05-28 00:20:00|9229.3|9217.3|9231.2|9219.2|9233.5|9221.5|9228.7|9216.7|0
1622161500000|2021-05-28 00:25:00|9231.6|9219.6|9231.2|9219.2|9234.5|9222.5|9229.1|9217.1|0
1622161800000|2021-05-28 00:30:00|9231.3|9219.3|9233.4|9221.4|9233.4|9221.4|9229.1|9217.1|0
1622162100000|2021-05-28 00:35:00|9233.3|9221.3|9231.2|9219.2|9233.4|9221.4|9231.1|9219.1|0
1622162400000|2021-05-28 00:40:00|9230.4|9218.4|9226.8|9214.8|9230.4|9218.4|9226.8|9214.8|0
1622162700000|2021-05-28 00:45:00|9227.2|9215.2|9231.1|9219.1|9231.1|9219.1|9227.2|9215.2|0
1622163000000|2021-05-28 00:50:00|9233.3|9221.3|9228.9|9216.9|9233.3|9221.3|9228.9|9216.9|0
1622163300000|2021-05-28 00:55:00|9229.7|9217.7|9228.9|9216.9|9231.1|9219.1|9228.9|9216.9|0
1622163600000|2021-05-28 01:00:00|9228.8|9216.8|9231|9219|9231.1|9219.1|9228.8|9216.8|0
1622163900000|2021-05-28 01:05:00|9230.9|9218.9|9231|9219|9233.2|9221.2|9228.8|9216.8|0
1622164200000|2021-05-28 01:10:00|9231.4|9219.4|9230.9|9218.9|9233.2|9221.2|9228.7|9216.7|0
1622164500000|2021-05-28 01:15:00|9230.5|9218.5|9228.7|9216.7|9230.9|9218.9|9228.7|9216.7|0
1622164800000|2021-05-28 01:20:00|9226.5|9214.5|9228.7|9216.7|9228.7|9216.7|9226.5|9214.5|0
1622165100000|2021-05-28 01:25:00|9228.8|9216.8|9233|9221|9233.1|9221.1|9228.8|9216.8|0
1622165400000|2021-05-28 01:30:00|9230.9|9218.9|9233.1|9221.1|9235.3|9223.3|9230.8|9218.8|0
1622165700000|2021-05-28 01:35:00|9233|9221|9233|9221|9233.1|9221.1|9230.9|9218.9|0
1622166000000|2021-05-28 01:40:00|9233.1|9221.1|9233|9221|9234.1|9222.1|9230.9|9218.9|0
1622166300000|2021-05-28 01:45:00|9233.1|9221.1|9233|9221|9235.3|9223.3|9233|9221|0
1622166600000|2021-05-28 01:50:00|9233.1|9221.1|9233|9221|9233.1|9221.1|9233|9221|0
1622166900000|2021-05-28 01:55:00|9230.9|9218.9|9230.7|9218.7|9230.9|9218.9|9228.5|9216.5|0
1622167200000|2021-05-28 02:00:00|9229.9|9217.9|9230.8|9218.8|9232.9|9220.9|9228.6|9216.6|0
1622167500000|2021-05-28 02:05:00|9230.7|9218.7|9230.8|9218.8|9232.9|9220.9|9230.7|9218.7|0
1622167800000|2021-05-28 02:10:00|9230.7|9218.7|9230.7|9218.7|9230.8|9218.8|9230.7|9218.7|0
1622168100000|2021-05-28 02:15:00|9230.8|9218.8|9230.6|9218.6|9230.8|9218.8|9230.6|9218.6|0
1622168400000|2021-05-28 02:20:00|9228.5|9216.5|9226.3|9214.3|9230.7|9218.7|9226.3|9214.3|0
1622168700000|2021-05-28 02:25:00|9226.4|9214.4|9224|9212|9228.5|9216.5|9224|9212|0
1622169000000|2021-05-28 02:30:00|9224.1|9212.1|9226.2|9214.2|9226.3|9214.3|9224.1|9212.1|0
1622169300000|2021-05-28 02:35:00|9225.4|9213.4|9224.1|9212.1|9225.4|9213.4|9224|9212|0
1622169600000|2021-05-28 02:40:00|9224.9|9212.9|9224.1|9212.1|9226.3|9214.3|9224.1|9212.1|0
1622169900000|2021-05-28 02:45:00|9224.9|9212.9|9226.2|9214.2|9226.3|9214.3|9224.1|9212.1|0
1622170200000|2021-05-28 02:50:00|9226.3|9214.3|9226.2|9214.2|9226.3|9214.3|9224|9212|0
1622170500000|2021-05-28 02:55:00|9226.3|9214.3|9228.4|9216.4|9228.4|9216.4|9226.3|9214.3|0
1622170800000|2021-05-28 03:00:00|9228.5|9216.5|9228.5|9216.5|9230.7|9218.7|9228.5|9216.5|0
1622171100000|2021-05-28 03:05:00|9230.7|9218.7|9228.6|9216.6|9230.7|9218.7|9228.6|9216.6|0
1622171700000|2021-05-28 03:15:00|9229|9217|9229|9217|9231.2|9219.2|9229|9217|0
1622172000000|2021-05-28 03:20:00|9229.8|9217.8|9229.1|9217.1|9231.2|9219.2|9229|9217|0
1622172300000|2021-05-28 03:25:00|9229|9217|9229|9217|9229.1|9217.1|9229|9217|0
1622172600000|2021-05-28 03:30:00|9228.2|9216.2|9231.2|9219.2|9231.2|9219.2|9226.8|9214.8|0
1622172900000|2021-05-28 03:35:00|9231.1|9219.1|9229|9217|9231.2|9219.2|9226.8|9214.8|0
1622173500000|2021-05-28 03:45:00|9229.8|9217.8|9231.2|9219.2|9231.2|9219.2|9229|9217|0
1622173800000|2021-05-28 03:50:00|9231.3|9219.3|9231.2|9219.2|9231.3|9219.3|9231.2|9219.2|0
1622174100000|2021-05-28 03:55:00|9231.3|9219.3|9231.2|9219.2|9231.3|9219.3|9231.2|9219.2|0
1622174400000|2021-05-28 04:00:00|9229.1|9217.1|9229.1|9217.1|9229.1|9217.1|9229.1|9217.1|0
1622174700000|2021-05-28 04:05:00|9229|9217|9229.3|9217.3|9229.3|9217.3|9229|9217|0
1622175000000|2021-05-28 04:10:00|9229.2|9217.2|9229.2|9217.2|9229.2|9217.2|9229.2|9217.2|0
1622175300000|2021-05-28 04:15:00|9229.3|9217.3|9229.2|9217.2|9231.4|9219.4|9229.2|9217.2|0
1622175600000|2021-05-28 04:20:00|9229.3|9217.3|9229.2|9217.2|9229.3|9217.3|9229.2|9217.2|0
1622175900000|2021-05-28 04:25:00|9229.1|9217.1|9226.9|9214.9|9229.2|9217.2|9226.9|9214.9|0
1622176200000|2021-05-28 04:30:00|9227|9215|9227|9215|9229.1|9217.1|9227|9215|0
1622176500000|2021-05-28 04:35:00|9226.9|9214.9|9226.9|9214.9|9227|9215|9226.9|9214.9|0
1622176800000|2021-05-28 04:40:00|9227|9215|9227|9215|9227|9215|9226.9|9214.9|0
1622177100000|2021-05-28 04:45:00|9229.1|9217.1|9229.1|9217.1|9229.1|9217.1|9229.1|9217.1|0
1622177400000|2021-05-28 04:50:00|9229.2|9217.2|9231.3|9219.3|9231.3|9219.3|9229.1|9217.1|0
1622177700000|2021-05-28 04:55:00|9231.4|9219.4|9233.1|9221.1|9233.2|9221.2|9231.4|9219.4|0
1622178000000|2021-05-28 05:00:00|9233.2|9221.2|9233.2|9221.2|9235.4|9223.4|9233.1|9221.1|0
1622178300000|2021-05-28 05:05:00|9232.4|9220.4|9233.3|9221.3|9233.3|9221.3|9231.1|9219.1|0
1622178600000|2021-05-28 05:10:00|9233.2|9221.2|9233.2|9221.2|9233.2|9221.2|9233.2|9221.2|0
1622178900000|2021-05-28 05:15:00|9233.1|9221.1|9230.9|9218.9|9233.1|9221.1|9230.8|9218.8|0
1622179200000|2021-05-28 05:20:00|9230.8|9218.8|9230.6|9218.6|9232.8|9220.8|9230.6|9218.6|0
1622179500000|2021-05-28 05:25:00|9231.4|9219.4|9230.5|9218.5|9232.8|9220.8|9230.5|9218.5|0
1622179800000|2021-05-28 05:30:00|9230.4|9218.4|9228.2|9216.2|9230.4|9218.4|9226.1|9214.1|0
1622180100000|2021-05-28 05:35:00|9227.8|9215.8|9228.4|9216.4|9228.4|9216.4|9226.1|9214.1|0
1622180400000|2021-05-28 05:40:00|9228.5|9216.5|9228.4|9216.4|9230.6|9218.6|9228.4|9216.4|0
1622180700000|2021-05-28 05:45:00|9228.3|9216.3|9228.3|9216.3|9228.4|9216.4|9226.1|9214.1|0
1622181000000|2021-05-28 05:50:00|9229.4|9217.4|9228.4|9216.4|9230.6|9218.6|9228.3|9216.3|0
1622181300000|2021-05-28 05:55:00|9228.3|9216.3|9230.5|9218.5|9230.5|9218.5|9226.2|9214.2|0
1622181600000|2021-05-28 06:00:00|9229.8|9217.8|9223.4|9218.4|9229.8|9220.9|9218.9|9213.7|57
1622181900000|2021-05-28 06:05:00|9223.9|9218.9|9225.4|9220.4|9227.4|9222.4|9223.4|9218.4|18
1622182200000|2021-05-28 06:10:00|9224.9|9219.9|9224.9|9219.9|9224.9|9219.9|9224.9|9219.9|6
1622182500000|2021-05-28 06:15:00|9224.4|9219.4|9221.9|9216.9|9224.4|9219.4|9220.9|9215.9|19
1622182800000|2021-05-28 06:20:00|9221.4|9216.4|9222.9|9217.9|9222.9|9217.9|9219.4|9214.4|20
1622183100000|2021-05-28 06:25:00|9223.4|9218.4|9224.9|9219.9|9228.9|9223.9|9223.4|9218.4|27
1622183400000|2021-05-28 06:30:00|9223.9|9218.9|9224.9|9219.9|9224.9|9219.9|9222.9|9217.9|8
1622183700000|2021-05-28 06:35:00|9224.4|9219.4|9230.4|9225.4|9230.9|9225.9|9222.9|9217.9|28
1622184000000|2021-05-28 06:40:00|9230.9|9225.9|9229.9|9224.9|9231.9|9226.9|9226.9|9221.9|17
1622184300000|2021-05-28 06:45:00|9229.4|9224.4|9231.4|9226.4|9231.4|9226.4|9226.9|9221.9|17
1622184600000|2021-05-28 06:50:00|9232.4|9227.4|9232.4|9227.4|9233.9|9228.9|9231.4|9226.4|25
1622184900000|2021-05-28 06:55:00|9231.4|9226.4|9233.4|9228.4|9238.4|9233.4|9229.4|9224.4|114
1622185200000|2021-05-28 07:00:00|9235.4|9230.4|9229.9|9224.9|9238.9|9233.9|9224.4|9219.4|657
1622185500000|2021-05-28 07:05:00|9230.4|9225.4|9233.4|9228.4|9245.4|9240.4|9229.9|9224.9|411
1622185800000|2021-05-28 07:10:00|9232.9|9227.9|9240.4|9235.4|9243.9|9238.9|9226.9|9221.9|186
1622186100000|2021-05-28 07:15:00|9241.4|9236.4|9231.4|9226.4|9241.9|9236.9|9229.4|9224.4|179
1622186400000|2021-05-28 07:20:00|9231.9|9226.9|9225.9|9220.9|9232.9|9227.9|9222.4|9217.4|132
1622186700000|2021-05-28 07:25:00|9226.4|9221.4|9224.4|9219.4|9230.4|9225.4|9222.9|9217.9|52
1622187000000|2021-05-28 07:30:00|9223.9|9218.9|9220.4|9215.4|9226.9|9221.9|9217.4|9212.4|67
1622187300000|2021-05-28 07:35:00|9219.9|9214.9|9211.4|9206.4|9225.4|9220.4|9211.4|9206.4|107
1622187600000|2021-05-28 07:40:00|9212.2|9207.2|9228.2|9223.2|9228.2|9223.2|9212.2|9207.2|35
1622187900000|2021-05-28 07:45:00|9228.7|9223.7|9224.2|9219.2|9231.2|9226.2|9221.7|9216.7|116
1622188200000|2021-05-28 07:50:00|9224.7|9219.7|9226.7|9221.7|9228.7|9223.7|9223.2|9218.2|48
1622188500000|2021-05-28 07:55:00|9226.2|9221.2|9223.2|9218.2|9228.7|9223.7|9220.2|9215.2|28
1622188800000|2021-05-28 08:00:00|9223.7|9218.7|9217.2|9212.2|9225.2|9220.2|9217.2|9212.2|49
1622189100000|2021-05-28 08:05:00|9217.7|9212.7|9217.2|9212.2|9222.2|9217.2|9215.2|9210.2|52
1622189400000|2021-05-28 08:10:00|9216.7|9211.7|9223.2|9218.2|9223.7|9218.7|9213.2|9208.2|48
1622189700000|2021-05-28 08:15:00|9222.7|9217.7|9222.2|9217.2|9227.2|9222.2|9220.2|9215.2|18
1622190000000|2021-05-28 08:20:00|9222.7|9217.7|9215.7|9210.7|9222.7|9217.7|9214.7|9209.7|18
1622190300000|2021-05-28 08:25:00|9215.2|9210.2|9214.2|9209.2|9217.7|9212.7|9212.7|9207.7|33
1622190600000|2021-05-28 08:30:00|9214.7|9209.7|9227.7|9222.7|9227.7|9222.7|9213.2|9208.2|35
1622190900000|2021-05-28 08:35:00|9228.2|9223.2|9226.2|9221.2|9230.2|9225.2|9222.7|9217.7|65
1622191200000|2021-05-28 08:40:00|9225.7|9220.7|9221.2|9216.2|9227.2|9222.2|9221.2|9216.2|25
1622191500000|2021-05-28 08:45:00|9221.7|9216.7|9227.2|9222.2|9228.7|9223.7|9219.2|9214.2|21
1622191800000|2021-05-28 08:50:00|9226.7|9221.7|9232.2|9227.2|9232.7|9227.7|9226.2|9221.2|49
1622192100000|2021-05-28 08:55:00|9231.7|9226.7|9228.2|9223.2|9231.7|9226.7|9226.7|9221.7|21
1622192400000|2021-05-28 09:00:00|9228.7|9223.7|9223.2|9218.2|9229.7|9224.7|9222.7|9217.7|50
1622192700000|2021-05-28 09:05:00|9222.7|9217.7|9221.2|9216.2|9222.7|9217.7|9215.7|9210.7|74
1622193000000|2021-05-28 09:10:00|9221.7|9216.7|9225.2|9220.2|9226.2|9221.2|9218.7|9213.7|31
1622193300000|2021-05-28 09:15:00|9225.7|9220.7|9222.2|9217.2|9225.7|9220.7|9218.2|9213.2|39
1622193600000|2021-05-28 09:20:00|9221.7|9216.7|9221.7|9216.7|9223.2|9218.2|9218.7|9213.7|19
1622193900000|2021-05-28 09:25:00|9221.2|9216.2|9218.2|9213.2|9222.7|9217.7|9216.7|9211.7|20
1622194200000|2021-05-28 09:30:00|9218.7|9213.7|9219.2|9214.2|9223.7|9218.7|9215.7|9210.7|70
1622194500000|2021-05-28 09:35:00|9218.7|9213.7|9221.2|9216.2|9221.2|9216.2|9215.7|9210.7|48
1622194800000|2021-05-28 09:40:00|9221.7|9216.7|9230.7|9225.7|9231.2|9226.2|9219.7|9214.7|61
1622195100000|2021-05-28 09:45:00|9231.2|9226.2|9228.2|9223.2|9234.2|9229.2|9227.7|9222.7|37
1622195400000|2021-05-28 09:50:00|9227.7|9222.7|9217.2|9212.2|9228.7|9223.7|9214.2|9209.2|217
1622195700000|2021-05-28 09:55:00|9216.2|9211.2|9221.7|9216.7|9222.7|9217.7|9213.7|9208.7|33
1622196000000|2021-05-28 10:00:00|9221.2|9216.2|9222.2|9217.2|9223.7|9218.7|9219.7|9214.7|30
1622196300000|2021-05-28 10:05:00|9221.7|9216.7|9209.2|9204.2|9221.7|9216.7|9209.2|9204.2|118
1622196600000|2021-05-28 10:10:00|9208.7|9203.7|9209.2|9204.2|9213.7|9208.7|9206.7|9201.7|35
1622196900000|2021-05-28 10:15:00|9208.7|9203.7|9210.2|9205.2|9213.7|9208.7|9208.7|9203.7|32
1622197200000|2021-05-28 10:20:00|9209.7|9204.7|9215.2|9210.2|9216.7|9211.7|9209.7|9204.7|26
1622197500000|2021-05-28 10:25:00|9215.7|9210.7|9218.7|9213.7|9220.7|9215.7|9213.7|9208.7|43
1622197800000|2021-05-28 10:30:00|9219.2|9214.2|9224.2|9219.2|9224.2|9219.2|9218.7|9213.7|40
1622198100000|2021-05-28 10:35:00|9223.7|9218.7|9224.2|9219.2|9227.7|9222.7|9222.2|9217.2|33
1622198400000|2021-05-28 10:40:00|9223.7|9218.7|9222.7|9217.7|9224.7|9219.7|9221.2|9216.2|36
1622198700000|2021-05-28 10:45:00|9222.2|9217.2|9221.2|9216.2|9223.7|9218.7|9220.7|9215.7|21
1622199000000|2021-05-28 10:50:00|9220.7|9215.7|9229.7|9224.7|9230.2|9225.2|9220.2|9215.2|44
1622199300000|2021-05-28 10:55:00|9229.2|9224.2|9232.2|9227.2|9233.2|9228.2|9229.2|9224.2|35
1622199600000|2021-05-28 11:00:00|9231.7|9226.7|9231.2|9226.2|9231.7|9226.7|9227.7|9222.7|39
1622199900000|2021-05-28 11:05:00|9230.7|9225.7|9230.7|9225.7|9234.2|9229.2|9230.2|9225.2|38
1622200200000|2021-05-28 11:10:00|9230.2|9225.2|9233.2|9228.2|9235.7|9230.7|9230.2|9225.2|90
1622200500000|2021-05-28 11:15:00|9233.7|9228.7|9237.2|9232.2|9238.7|9233.7|9232.7|9227.7|61
1622200800000|2021-05-28 11:20:00|9237.7|9232.7|9238.2|9233.2|9239.7|9234.7|9235.2|9230.2|82
1622201100000|2021-05-28 11:25:00|9238.7|9233.7|9235.2|9230.2|9240.2|9235.2|9235.2|9230.2|30
1622201400000|2021-05-28 11:30:00|9234.7|9229.7|9234.2|9229.2|9237.2|9232.2|9232.7|9227.7|35
1622201700000|2021-05-28 11:35:00|9233.7|9228.7|9224.2|9219.2|9234.7|9229.7|9224.2|9219.2|43
1622202000000|2021-05-28 11:40:00|9223.5|9218.5|9224.5|9219.5|9228|9223|9223|9218|40
1622202300000|2021-05-28 11:45:00|9224|9219|9225|9220|9228.5|9223.5|9221.5|9216.5|28
1622202600000|2021-05-28 11:50:00|9225.5|9220.5|9222.5|9217.5|9227.5|9222.5|9221|9216|31
1622202900000|2021-05-28 11:55:00|9223|9218|9224.5|9219.5|9226|9221|9222|9217|19
1622203200000|2021-05-28 12:00:00|9225|9220|9226|9221|9228|9223|9223.5|9218.5|30
1622203500000|2021-05-28 12:05:00|9226.5|9221.5|9225|9220|9230|9225|9224.5|9219.5|120
1622203800000|2021-05-28 12:10:00|9224.5|9219.5|9220.5|9215.5|9225|9220|9219|9214|42
1622204100000|2021-05-28 12:15:00|9220|9215|9220.5|9215.5|9223|9218|9219|9214|31
1622204400000|2021-05-28 12:20:00|9221|9216|9231.5|9226.5|9232.5|9227.5|9221|9216|36
1622204700000|2021-05-28 12:25:00|9232|9227|9232.5|9227.5|9234|9229|9229.5|9224.5|46
1622205000000|2021-05-28 12:30:00|9232|9227|9223|9218|9234.5|9229.5|9223|9218|81
1622205300000|2021-05-28 12:35:00|9222.5|9217.5|9229.5|9224.5|9229.5|9224.5|9220|9215|31
1622205600000|2021-05-28 12:40:00|9229|9224|9231|9226|9231|9226|9226.5|9221.5|26
1622205900000|2021-05-28 12:45:00|9230.5|9225.5|9226.5|9221.5|9231.5|9226.5|9225|9220|28
1622206200000|2021-05-28 12:50:00|9227|9222|9230.5|9225.5|9232.5|9227.5|9226|9221|63
1622206500000|2021-05-28 12:55:00|9230|9225|9229|9224|9233.5|9228.5|9228|9223|55
1622206800000|2021-05-28 13:00:00|9229.5|9224.5|9226.5|9221.5|9230.5|9225.5|9225.5|9220.5|30
1622207100000|2021-05-28 13:05:00|9227|9222|9230.5|9225.5|9232|9227|9225.5|9220.5|31
1622207400000|2021-05-28 13:10:00|9231|9226|9228|9223|9233.5|9228.5|9226|9221|29
1622207700000|2021-05-28 13:15:00|9228.5|9223.5|9228.5|9223.5|9229.5|9224.5|9224|9219|25
1622208000000|2021-05-28 13:20:00|9228|9223|9224.5|9219.5|9229.5|9224.5|9223|9218|29
1622208300000|2021-05-28 13:25:00|9225|9220|9218.5|9213.5|9225|9220|9216.5|9211.5|34
1622208600000|2021-05-28 13:30:00|9218|9213|9213|9208|9218.5|9213.5|9208.5|9203.5|228
1622208900000|2021-05-28 13:35:00|9213.5|9208.5|9218|9213|9219|9214|9206|9201|86
1622209200000|2021-05-28 13:40:00|9217.5|9212.5|9212.5|9207.5|9217.5|9212.5|9210.5|9205.5|72
1622209500000|2021-05-28 13:45:00|9213|9208|9220|9215|9226|9221|9211.5|9206.5|152
1622209800000|2021-05-28 13:50:00|9219.5|9214.5|9226.5|9221.5|9232|9227|9219|9214|101
1622210100000|2021-05-28 13:55:00|9227|9222|9223.5|9218.5|9228.5|9223.5|9220.5|9215.5|31
1622210400000|2021-05-28 14:00:00|9224|9219|9224.5|9219.5|9227.5|9222.5|9219|9214|66
1622210700000|2021-05-28 14:05:00|9225|9220|9218|9213|9225.5|9220.5|9215.5|9210.5|48
1622211000000|2021-05-28 14:10:00|9218.2|9213.2|9215.2|9210.2|9219.2|9214.2|9212.7|9207.7|47
1622211300000|2021-05-28 14:15:00|9215.7|9210.7|9212.2|9207.2|9217.2|9212.2|9211.2|9206.2|55
1622211600000|2021-05-28 14:20:00|9212.7|9207.7|9213.7|9208.7|9216.2|9211.2|9209.7|9204.7|47
1622211900000|2021-05-28 14:25:00|9213.2|9208.2|9215.7|9210.7|9216.2|9211.2|9209.7|9204.7|50
1622212200000|2021-05-28 14:30:00|9216.7|9211.7|9220.7|9215.7|9223.2|9218.2|9216.7|9211.7|64
1622212500000|2021-05-28 14:35:00|9221.2|9216.2|9223.2|9218.2|9223.7|9218.7|9219.7|9214.7|91
1622212800000|2021-05-28 14:40:00|9222.7|9217.7|9233.7|9228.7|9234.2|9229.2|9220.2|9215.2|378
1622213100000|2021-05-28 14:45:00|9234.2|9229.2|9228.7|9223.7|9234.2|9229.2|9226.2|9221.2|91
1622213400000|2021-05-28 14:50:00|9228.2|9223.2|9227.7|9222.7|9229.2|9224.2|9224.2|9219.2|116
1622213700000|2021-05-28 14:55:00|9228.2|9223.2|9227.2|9222.2|9229.2|9224.2|9225.2|9220.2|64
1622214000000|2021-05-28 15:00:00|9225.7|9220.7|9224.2|9219.2|9226.7|9221.7|9220.2|9215.2|142
1622214300000|2021-05-28 15:05:00|9224.7|9219.7|9227.2|9222.2|9228.2|9223.2|9224.2|9219.2|135
1622214600000|2021-05-28 15:10:00|9226.7|9221.7|9228.7|9223.7|9230.2|9225.2|9226.7|9221.7|42
1622214900000|2021-05-28 15:15:00|9228.2|9223.2|9230.2|9225.2|9231.2|9226.2|9225.2|9220.2|60
1622215200000|2021-05-28 15:20:00|9229.7|9224.7|9233.2|9228.2|9233.2|9228.2|9228.7|9223.7|70
1622215500000|2021-05-28 15:25:00|9232.2|9227.2|9230.2|9225.2|9234.2|9229.2|9224.2|9219.2|420
1622215800000|2021-05-28 15:30:00|9230.7|9224.7|9227.7|9220.7|9231.7|9225.7|9217.7|9210.7|445
1622216100000|2021-05-28 15:35:00|9228.7|9221.7|9219.7|9213.7|9229.7|9223.7|9218.7|9212.7|169
1622216400000|2021-05-28 15:40:00|9220.7|9214.7|9227.7|9221.7|9228.7|9222.7|9219.7|9214.7|84
1622216700000|2021-05-28 15:45:00|9228.7|9220.7|9220.7|9214.7|9228.7|9221.7|9220.7|9213.7|31
1622217000000|2021-05-28 15:50:00|9219.7|9213.7|9221.7|9214.7|9222.7|9215.7|9219.7|9213.7|28
1622217300000|2021-05-28 15:55:00|9220.7|9215.7|9222.7|9216.7|9223.7|9217.7|9220.7|9214.7|27
1622217600000|2021-05-28 16:00:00|9220.7|9214.7|9222.7|9216.7|9223.7|9216.7|9220.7|9214.7|38
1622217900000|2021-05-28 16:05:00|9223.7|9215.7|9222.7|9216.7|9224.7|9217.7|9222.7|9215.7|22
1622218200000|2021-05-28 16:10:00|9223.7|9215.7|9223.7|9217.7|9224.7|9217.7|9221.7|9214.7|4
1622218500000|2021-05-28 16:15:00|9222.7|9216.7|9225.7|9219.7|9226.7|9219.7|9222.7|9216.7|3
1622218800000|2021-05-28 16:20:00|9226.7|9218.7|9225.7|9219.7|9227.7|9221.7|9225.7|9218.7|7
1622219100000|2021-05-28 16:25:00|9224.7|9218.7|9223.7|9217.7|9224.7|9218.7|9222.7|9216.7|12
1622219400000|2021-05-28 16:30:00|9224.7|9216.7|9226.7|9219.7|9226.7|9220.7|9222.7|9216.7|9
1622219700000|2021-05-28 16:35:00|9225.7|9220.7|9223.7|9216.7|9225.7|9220.7|9222.7|9215.7|19
1622220000000|2021-05-28 16:40:00|9222.7|9217.7|9223.7|9217.7|9225.7|9218.7|9222.7|9216.7|33
1622220300000|2021-05-28 16:45:00|9222.7|9216.7|9221.7|9214.7|9223.7|9216.7|9219.7|9213.7|17
1622220600000|2021-05-28 16:50:00|9220.7|9215.7|9222.7|9216.7|9222.7|9216.7|9219.7|9213.7|16
1622220900000|2021-05-28 16:55:00|9223.7|9217.7|9225.7|9218.7|9225.7|9219.7|9222.7|9215.7|17
1622221200000|2021-05-28 17:00:00|9226.7|9219.7|9226.7|9219.7|9227.7|9220.7|9225.7|9218.7|13
1622221500000|2021-05-28 17:05:00|9225.7|9218.7|9224.7|9217.7|9225.7|9219.7|9224.7|9217.7|1
1622221800000|2021-05-28 17:10:00|9225.7|9218.7|9220.7|9213.7|9225.7|9218.7|9220.7|9213.7|3
1622222100000|2021-05-28 17:15:00|9219.7|9214.7|9223.7|9216.7|9223.7|9216.7|9219.7|9213.7|1
1622222400000|2021-05-28 17:20:00|9222.7|9215.7|9224.7|9217.7|9224.7|9217.7|9220.7|9213.7|8
1622222700000|2021-05-28 17:25:00|9223.7|9216.7|9225.7|9219.7|9225.7|9219.7|9223.7|9216.7|0
1622223000000|2021-05-28 17:30:00|9226.7|9218.7|9226.7|9219.7|9227.7|9221.7|9225.7|9218.7|7
1622223300000|2021-05-28 17:35:00|9225.7|9218.7|9224.7|9218.7|9226.7|9219.7|9224.7|9217.7|2
1622223600000|2021-05-28 17:40:00|9225.7|9217.7|9226.7|9219.7|9226.7|9219.7|9225.7|9217.7|11
1622223900000|2021-05-28 17:45:00|9228.7|9220.7|9230.7|9223.7|9230.7|9223.7|9228.7|9220.7|21
1622224200000|2021-05-28 17:50:00|9229.7|9222.7|9228.7|9221.7|9229.7|9222.7|9227.7|9220.7|9
1622224500000|2021-05-28 17:55:00|9227.7|9220.7|9232.6|9220.6|9232.7|9225.7|9227.7|9220.6|12
1622224800000|2021-05-28 18:00:00|9232.8|9220.8|9234.8|9222.8|9234.8|9222.8|9232.7|9220.7|0
1622225100000|2021-05-28 18:05:00|9234.7|9222.7|9232.4|9220.4|9234.8|9222.8|9232.3|9220.3|0
1622225400000|2021-05-28 18:10:00|9232.5|9220.5|9230.2|9218.2|9232.6|9220.6|9230.1|9218.1|0
1622225700000|2021-05-28 18:15:00|9230.1|9218.1|9232.5|9220.5|9232.5|9220.5|9230.1|9218.1|0
1622226000000|2021-05-28 18:20:00|9232.4|9220.4|9230.6|9218.6|9232.6|9220.6|9230.3|9218.3|0
1622226300000|2021-05-28 18:25:00|9230.7|9218.7|9234.9|9222.9|9234.9|9222.9|9230.6|9218.6|0
1622226600000|2021-05-28 18:30:00|9234.8|9222.8|9233|9221|9234.9|9222.9|9230.8|9218.8|60
1622226900000|2021-05-28 18:35:00|9232.9|9220.9|9232.9|9220.9|9233.1|9221.1|9230.9|9218.9|0
1622227200000|2021-05-28 18:40:00|9233|9221|9235.2|9223.2|9235.2|9223.2|9230.9|9218.9|0
1622227500000|2021-05-28 18:45:00|9235.1|9223.1|9233.3|9221.3|9235.2|9223.2|9233.2|9221.2|0
1622227800000|2021-05-28 18:50:00|9233.2|9221.2|9233.2|9221.2|9233.3|9221.3|9233|9221|0
1622228100000|2021-05-28 18:55:00|9233.3|9221.3|9233|9221|9235.3|9223.3|9233|9221|0
1622228400000|2021-05-28 19:00:00|9232.9|9220.9|9233|9221|9235.1|9223.1|9230.7|9218.7|0
1622228700000|2021-05-28 19:05:00|9232.9|9220.9|9232.9|9220.9|9233|9221|9232.8|9220.8|0
1622229000000|2021-05-28 19:10:00|9230.9|9218.9|9228.5|9216.5|9230.9|9218.9|9226.2|9214.2|0
1622229300000|2021-05-28 19:15:00|9228.6|9216.6|9232.6|9220.6|9232.9|9220.9|9228.3|9216.3|0
1622229600000|2021-05-28 19:20:00|9232.7|9220.7|9232.7|9220.7|9232.7|9220.7|9230.5|9218.5|0
1622229900000|2021-05-28 19:25:00|9232.6|9220.6|9226.9|9214.9|9232.6|9220.6|9226.8|9214.8|0
1622230200000|2021-05-28 19:30:00|9226.8|9214.8|9226.6|9214.6|9229.1|9217.1|9226.4|9214.4|0
1622230500000|2021-05-28 19:35:00|9226.7|9214.7|9231.1|9219.1|9231.6|9219.6|9226.7|9214.7|0
1622230800000|2021-05-28 19:40:00|9231|9219|9226.6|9214.6|9231|9219|9226.4|9214.4|0
1622231100000|2021-05-28 19:45:00|9226.7|9214.7|9228.9|9216.9|9229.4|9217.4|9226.6|9214.6|0
1622231400000|2021-05-28 19:50:00|9229|9217|9223.9|9211.9|9229.4|9217.4|9223.6|9211.6|0
1622231700000|2021-05-28 19:55:00|9224|9212|9216.7|9204.7|9233.3|9221.3|9216.1|9204.1|0
1622232000000|2021-05-28 20:00:00|9216.9|9204.9|9219.7|9207.7|9226.1|9214.1|9216.8|9204.8|0
1622232300000|2021-05-28 20:05:00|9219.8|9207.8|9220.9|9208.9|9221.8|9209.8|9219.7|9207.7|0
1622232600000|2021-05-28 20:10:00|9221.3|9209.3|9220.9|9208.9|9221.5|9209.5|9219.7|9207.7|0
1622232900000|2021-05-28 20:15:00|9220.3|9208.3|9220.9|9208.9|9221.5|9209.5|9220.3|9208.3|0
1622233200000|2021-05-28 20:20:00|9220.7|9208.7|9221.3|9209.3|9221.9|9209.9|9220.7|9208.7|0
1622233500000|2021-05-28 20:25:00|9221.5|9209.5|9221.5|9209.5|9221.9|9209.9|9221.3|9209.3|0
1622233800000|2021-05-28 20:30:00|9221.7|9209.7|9220.6|9208.6|9221.7|9209.7|9219.3|9207.3|0
1622234100000|2021-05-28 20:35:00|9220.7|9208.7|9221.2|9209.2|9221.7|9209.7|9219.7|9207.7|0
1622234400000|2021-05-28 20:40:00|9220.6|9208.6|9219.2|9207.2|9221.7|9209.7|9218.7|9206.7|0
1622234700000|2021-05-28 20:45:00|9219.7|9207.7|9221.1|9209.1|9221.6|9209.6|9219.2|9207.2|0
1622235000000|2021-05-28 20:50:00|9221.2|9209.2|9219.6|9207.6|9221.6|9209.6|9219.1|9207.1|0
1622235300000|2021-05-28 20:55:00|9220.5|9208.5|9219.3|9207.3|9221.1|9209.1|9219|9207|0
1622412000000|2021-05-30 22:00:00|9221.9|9209.9|9223.7|9211.7|9224.8|9212.8|9221.9|9209.9|0
1622412300000|2021-05-30 22:05:00|9223.3|9211.3|9225.3|9213.3|9226|9214|9223.3|9211.3|0
1622412600000|2021-05-30 22:10:00|9225.8|9213.8|9224.2|9212.2|9227.1|9215.1|9223.7|9211.7|0
1622412900000|2021-05-30 22:15:00|9224.8|9212.8|9226.2|9214.2|9226.2|9214.2|9223.3|9211.3|0
1622413200000|2021-05-30 22:20:00|9226.4|9214.4|9227.1|9215.1|9227.1|9215.1|9226.2|9214.2|0
1622413500000|2021-05-30 22:25:00|9226.7|9214.7|9227.8|9215.8|9227.8|9215.8|9225.3|9213.3|0
1622413800000|2021-05-30 22:30:00|9227.4|9215.4|9227.1|9215.1|9228.2|9216.2|9226.7|9214.7|0
1622414100000|2021-05-30 22:35:00|9227.4|9215.4|9226.7|9214.7|9227.8|9215.8|9226.2|9214.2|0
1622414400000|2021-05-30 22:40:00|9226.6|9214.6|9226.7|9214.7|9227.8|9215.8|9226.2|9214.2|0
1622414700000|2021-05-30 22:45:00|9227.1|9215.1|9228.3|9216.3|9230.1|9218.1|9227.1|9215.1|0
1622415000000|2021-05-30 22:50:00|9228.5|9216.5|9228.2|9216.2|9229.2|9217.2|9228.2|9216.2|0
1622415300000|2021-05-30 22:55:00|9228.3|9216.3|9228.7|9216.7|9229.2|9217.2|9228.2|9216.2|0
1622415600000|2021-05-30 23:00:00|9229.2|9217.2|9230.3|9218.3|9230.3|9218.3|9228.7|9216.7|0
1622415900000|2021-05-30 23:05:00|9230.1|9218.1|9229.9|9217.9|9231|9219|9229.4|9217.4|0
1622416200000|2021-05-30 23:10:00|9230.1|9218.1|9229.4|9217.4|9230.3|9218.3|9229|9217|0
1622416500000|2021-05-30 23:15:00|9229.5|9217.5|9231|9219|9231.9|9219.9|9229.4|9217.4|0
1622416800000|2021-05-30 23:20:00|9231.1|9219.1|9231.8|9219.8|9232.4|9220.4|9230.3|9218.3|0
1622417100000|2021-05-30 23:25:00|9231.6|9219.6|9231.8|9219.8|9232.7|9220.7|9231.4|9219.4|0
1622417400000|2021-05-30 23:30:00|9231.9|9219.9|9231.4|9219.4|9232.3|9220.3|9230.7|9218.7|0
1622417700000|2021-05-30 23:35:00|9231.8|9219.8|9230.7|9218.7|9231.8|9219.8|9230.7|9218.7|0
1622418000000|2021-05-30 23:40:00|9230.5|9218.5|9226|9214|9230.5|9218.5|9225.5|9213.5|0
1622418300000|2021-05-30 23:45:00|9225.9|9213.9|9225.5|9213.5|9226.9|9214.9|9223.9|9211.9|0
1622418600000|2021-05-30 23:50:00|9225.1|9213.1|9227.3|9215.3|9227.8|9215.8|9223.5|9211.5|0
1622418900000|2021-05-30 23:55:00|9227.4|9215.4|9227.1|9215.1|9228.7|9216.7|9226.9|9214.9|0
1622419200000|2021-05-31 00:00:00|9227.3|9215.3|9228.2|9216.2|9228.9|9216.9|9223.5|9211.5|0
1622419500000|2021-05-31 00:05:00|9227.8|9215.8|9229.8|9217.8|9231.9|9219.9|9227.6|9215.6|0
1622419800000|2021-05-31 00:10:00|9229.6|9217.6|9232.3|9220.3|9232.8|9220.8|9227.6|9215.6|0
1622420100000|2021-05-31 00:15:00|9232.4|9220.4|9223.6|9211.6|9243.6|9231.6|9223.6|9211.6|0
1622420400000|2021-05-31 00:20:00|9224|9212|9223.5|9211.5|9225.7|9213.7|9223.4|9211.4|0
1622420700000|2021-05-31 00:25:00|9223.6|9211.6|9224.7|9212.7|9225.8|9213.8|9223.6|9211.6|0
1622421000000|2021-05-31 00:30:00|9225.1|9213.1|9225.9|9213.9|9228|9216|9225.1|9213.1|0
1622421300000|2021-05-31 00:35:00|9226.7|9214.7|9225.8|9213.8|9228|9216|9223.6|9211.6|0
1622421600000|2021-05-31 00:40:00|9225.4|9213.4|9225.8|9213.8|9225.8|9213.8|9223.6|9211.6|0
1622421900000|2021-05-31 00:45:00|9225.7|9213.7|9225.8|9213.8|9225.8|9213.8|9223.6|9211.6|0
1622422200000|2021-05-31 00:50:00|9225.4|9213.4|9225.4|9213.4|9225.8|9213.8|9223.6|9211.6|0
1622422500000|2021-05-31 00:55:00|9224.7|9212.7|9225.9|9213.9|9225.9|9213.9|9223.6|9211.6|0
1622422800000|2021-05-31 01:00:00|9226|9214|9225.9|9213.9|9228.1|9216.1|9223.7|9211.7|0
1622423100000|2021-05-31 01:05:00|9225.5|9213.5|9225.8|9213.8|9225.9|9213.9|9223.6|9211.6|0
1622423400000|2021-05-31 01:10:00|9225|9213|9225.8|9213.8|9225.8|9213.8|9223.6|9211.6|0
1622423700000|2021-05-31 01:15:00|9224.7|9212.7|9223.7|9211.7|9225.8|9213.8|9221.4|9209.4|0
1622424000000|2021-05-31 01:20:00|9223.6|9211.6|9221.4|9209.4|9223.7|9211.7|9221.4|9209.4|0
1622424300000|2021-05-31 01:25:00|9220.6|9208.6|9221.4|9209.4|9223.6|9211.6|9219.2|9207.2|0
1622424600000|2021-05-31 01:30:00|9220.6|9208.6|9214.8|9202.8|9221.4|9209.4|9214.8|9202.8|0
1622424900000|2021-05-31 01:35:00|9214|9202|9212.8|9200.8|9214.8|9202.8|9212.6|9200.6|0
1622425200000|2021-05-31 01:40:00|9212.7|9200.7|9212.8|9200.8|9213.9|9201.9|9212.7|9200.7|0
1622425500000|2021-05-31 01:45:00|9212|9200|9213|9201|9215.1|9203.1|9210.6|9198.6|0
1622425800000|2021-05-31 01:50:00|9212.9|9200.9|9215.2|9203.2|9215.2|9203.2|9212.9|9200.9|0
1622426100000|2021-05-31 01:55:00|9215.1|9203.1|9215.2|9203.2|9215.2|9203.2|9213|9201|0
1622426400000|2021-05-31 02:00:00|9214.4|9202.4|9213.1|9201.1|9215.2|9203.2|9213|9201|0
1622426700000|2021-05-31 02:05:00|9213.9|9201.9|9217.4|9205.4|9219.5|9207.5|9213|9201|0
1622427000000|2021-05-31 02:10:00|9218.2|9206.2|9213|9201|9219.6|9207.6|9212.9|9200.9|0
1622427300000|2021-05-31 02:15:00|9213.1|9201.1|9213.1|9201.1|9215.2|9203.2|9210.8|9198.8|0
1622427600000|2021-05-31 02:20:00|9213|9201|9213|9201|9215.2|9203.2|9213|9201|0
1622427900000|2021-05-31 02:25:00|9212.2|9200.2|9213.1|9201.1|9215.2|9203.2|9210.9|9198.9|0
1622428200000|2021-05-31 02:30:00|9223.6|9211.6|9221.5|9209.5|9223.7|9211.7|9221.4|9209.4|0
1622428500000|2021-05-31 02:35:00|9221.4|9209.4|9221.4|9209.4|9221.5|9209.5|9221.4|9209.4|0
1622428800000|2021-05-31 02:40:00|9223.6|9211.6|9221.4|9209.4|9223.6|9211.6|9221.4|9209.4|0
1622429100000|2021-05-31 02:45:00|9211.2|9199.2|9213|9201|9213|9201|9210.8|9198.8|0
1622429400000|2021-05-31 02:50:00|9212.6|9200.6|9210.8|9198.8|9213|9201|9210.8|9198.8|0
1622429700000|2021-05-31 02:55:00|9210.9|9198.9|9210.9|9198.9|9210.9|9198.9|9210.8|9198.8|0
1622430000000|2021-05-31 03:00:00|9210.8|9198.8|9208.6|9196.6|9210.9|9198.9|9208.6|9196.6|0
1622430300000|2021-05-31 03:05:00|9208.7|9196.7|9210.8|9198.8|9210.8|9198.8|9208.7|9196.7|0
1622430600000|2021-05-31 03:10:00|9210.9|9198.9|9210.8|9198.8|9213|9201|9210.8|9198.8|0
1622430900000|2021-05-31 03:15:00|9210.9|9198.9|9210.8|9198.8|9210.9|9198.9|9210.8|9198.8|0
1622431200000|2021-05-31 03:20:00|9208.6|9196.6|9208.7|9196.7|9210.8|9198.8|9208.6|9196.6|0
1622431500000|2021-05-31 03:25:00|9209.1|9197.1|9208.6|9196.6|9210.8|9198.8|9206.4|9194.4|0
1622431800000|2021-05-31 03:30:00|9207.8|9195.8|9206.5|9194.5|9210.8|9198.8|9206.4|9194.4|0
1622432100000|2021-05-31 03:35:00|9206.4|9194.4|9208.7|9196.7|9208.7|9196.7|9206.4|9194.4|0
1622432400000|2021-05-31 03:40:00|9208.6|9196.6|9208.7|9196.7|9208.7|9196.7|9206.5|9194.5|0
1622432700000|2021-05-31 03:45:00|9208.3|9196.3|9206.6|9194.6|9208.7|9196.7|9206.5|9194.5|0
1622433000000|2021-05-31 03:50:00|9206.5|9194.5|9208.7|9196.7|9208.7|9196.7|9206.5|9194.5|0
1622433300000|2021-05-31 03:55:00|9207.9|9195.9|9208.7|9196.7|9208.7|9196.7|9206.6|9194.6|0
1622433600000|2021-05-31 04:00:00|9208.3|9196.3|9208.7|9196.7|9208.7|9196.7|9206.5|9194.5|0
1622433900000|2021-05-31 04:05:00|9208.3|9196.3|9206.6|9194.6|9208.7|9196.7|9206.6|9194.6|0
1622434800000|2021-05-31 04:20:00|9206.2|9194.2|9206.1|9194.1|9206.6|9194.6|9204.2|9192.2|0
1622435100000|2021-05-31 04:25:00|9205.7|9193.7|9206.1|9194.1|9206.1|9194.1|9204|9192|0
1622435400000|2021-05-31 04:30:00|9206.2|9194.2|9206.2|9194.2|9206.2|9194.2|9206.2|9194.2|0
1622435700000|2021-05-31 04:35:00|9205.8|9193.8|9206.2|9194.2|9206.2|9194.2|9204|9192|0
1622436000000|2021-05-31 04:40:00|9205.4|9193.4|9206.2|9194.2|9206.2|9194.2|9204|9192|0
1622436300000|2021-05-31 04:45:00|9205.8|9193.8|9204|9192|9205.8|9193.8|9204|9192|0
1622436900000|2021-05-31 04:55:00|9203.2|9191.2|9201.7|9189.7|9203.2|9191.2|9199.5|9187.5|0
1622437200000|2021-05-31 05:00:00|9200.9|9188.9|9201.7|9189.7|9201.7|9189.7|9199.5|9187.5|0
1622437500000|2021-05-31 05:05:00|9201.3|9189.3|9201.8|9189.8|9201.8|9189.8|9199.6|9187.6|0
1622437800000|2021-05-31 05:10:00|9201.7|9189.7|9199.6|9187.6|9201.8|9189.8|9197.4|9185.4|0
1622438100000|2021-05-31 05:15:00|9199.7|9187.7|9201.8|9189.8|9201.8|9189.8|9197.5|9185.5|0
1622438400000|2021-05-31 05:20:00|9201.4|9189.4|9201.8|9189.8|9201.8|9189.8|9199.6|9187.6|0
1622438700000|2021-05-31 05:25:00|9201.4|9189.4|9201.7|9189.7|9204|9192|9200.8|9188.8|0
1622439000000|2021-05-31 05:30:00|9201.8|9189.8|9201.7|9189.7|9201.8|9189.8|9201.7|9189.7|0
1622439300000|2021-05-31 05:35:00|9201.8|9189.8|9203.9|9191.9|9203.9|9191.9|9201.7|9189.7|0
1622439600000|2021-05-31 05:40:00|9203.8|9191.8|9203.9|9191.9|9203.9|9191.9|9201.7|9189.7|0
1622439900000|2021-05-31 05:45:00|9203.1|9191.1|9199.6|9187.6|9203.9|9191.9|9199.6|9187.6|0
1622440200000|2021-05-31 05:50:00|9201.8|9189.8|9199.5|9187.5|9201.8|9189.8|9197.4|9185.4|0
1622440500000|2021-05-31 05:55:00|9199.6|9187.6|9201.7|9189.7|9201.7|9189.7|9199.5|9187.5|0
1622440800000|2021-05-31 06:00:00|9202.3|9190.3|9213.7|9208.7|9221.2|9216.2|9200.3|9188.3|24
1622441100000|2021-05-31 06:05:00|9214.2|9209.2|9219.2|9214.2|9219.7|9214.7|9213.7|9208.7|11
1622441400000|2021-05-31 06:10:00|9218.7|9213.7|9221.2|9216.2|9221.2|9216.2|9215.2|9210.2|12
1622441700000|2021-05-31 06:15:00|9222.2|9217.2|9222.2|9217.2|9222.7|9217.7|9220.2|9215.2|13
1622442000000|2021-05-31 06:20:00|9221.7|9216.7|9218.2|9213.2|9222.7|9217.7|9218.2|9213.2|10
1622442300000|2021-05-31 06:25:00|9218.7|9213.7|9219.7|9214.7|9220.2|9215.2|9217.2|9212.2|8
1622442600000|2021-05-31 06:30:00|9219.2|9214.2|9221.2|9216.2|9221.2|9216.2|9217.7|9212.7|7
1622442900000|2021-05-31 06:35:00|9220.2|9215.2|9220.7|9215.7|9223.2|9218.2|9220.2|9215.2|11
1622443200000|2021-05-31 06:40:00|9220.2|9215.2|9220.7|9215.7|9221.2|9216.2|9217.2|9212.2|10
1622443500000|2021-05-31 06:45:00|9221.2|9216.2|9223.2|9218.2|9224.2|9219.2|9219.2|9214.2|20
1622443800000|2021-05-31 06:50:00|9223.7|9218.7|9221.2|9216.2|9226.7|9221.7|9221.2|9216.2|24
1622444100000|2021-05-31 06:55:00|9220.7|9215.7|9222.2|9217.2|9227.2|9222.2|9220.7|9215.7|63
1622444400000|2021-05-31 07:00:00|9223.2|9218.2|9214.7|9209.7|9225.7|9220.7|9210.7|9205.7|312
1622444700000|2021-05-31 07:05:00|9214.2|9209.2|9203.7|9198.7|9214.2|9209.2|9199.7|9194.7|190
1622445000000|2021-05-31 07:10:00|9203.2|9198.2|9200.7|9195.7|9205.7|9200.7|9198.2|9193.2|91
1622445300000|2021-05-31 07:15:00|9200.2|9195.2|9205.2|9200.2|9208.2|9203.2|9197.7|9192.7|113
1622445600000|2021-05-31 07:20:00|9204.7|9199.7|9212.7|9207.7|9214.2|9209.2|9203.7|9198.7|91
1622445900000|2021-05-31 07:25:00|9212.2|9207.2|9208.7|9203.7|9212.2|9207.2|9202.7|9197.7|59
1622446200000|2021-05-31 07:30:00|9208.2|9203.2|9208.7|9203.7|9209.2|9204.2|9203.7|9198.7|48
1622446500000|2021-05-31 07:35:00|9209.2|9204.2|9198.7|9193.7|9210.7|9205.7|9197.7|9192.7|60
1622446800000|2021-05-31 07:40:00|9198.4|9193.4|9208.4|9203.4|9209.4|9204.4|9197.9|9192.9|79
1622447100000|2021-05-31 07:45:00|9208.9|9203.9|9213.9|9208.9|9213.9|9208.9|9207.4|9202.4|19
1622447400000|2021-05-31 07:50:00|9214.4|9209.4|9206.4|9201.4|9217.4|9212.4|9205.4|9200.4|31
1622447700000|2021-05-31 07:55:00|9205.9|9200.9|9206.9|9201.9|9209.4|9204.4|9205.9|9200.9|15
1622448000000|2021-05-31 08:00:00|9206.4|9201.4|9201.4|9196.4|9206.9|9201.9|9199.9|9194.9|39
1622448300000|2021-05-31 08:05:00|9200.9|9195.9|9203.4|9198.4|9203.4|9198.4|9198.4|9193.4|49
1622448600000|2021-05-31 08:10:00|9202.9|9197.9|9206.4|9201.4|9206.9|9201.9|9199.9|9194.9|31
1622448900000|2021-05-31 08:15:00|9205.9|9200.9|9203.9|9198.9|9206.4|9201.4|9202.9|9197.9|19
1622449200000|2021-05-31 08:20:00|9204.4|9199.4|9199.4|9194.4|9204.9|9199.9|9199.4|9194.4|48
1622449500000|2021-05-31 08:25:00|9199.9|9194.9|9198.9|9193.9|9200.4|9195.4|9197.9|9192.9|43
1622449800000|2021-05-31 08:30:00|9198.4|9193.4|9197.4|9192.4|9201.9|9196.9|9197.4|9192.4|49
1622450100000|2021-05-31 08:35:00|9196.9|9191.9|9194.4|9189.4|9196.9|9191.9|9188.9|9183.9|65
1622450400000|2021-05-31 08:40:00|9194.9|9189.9|9197.4|9192.4|9198.4|9193.4|9192.4|9187.4|54
1622450700000|2021-05-31 08:45:00|9197.9|9192.9|9200.4|9195.4|9202.4|9197.4|9197.4|9192.4|23
1622451000000|2021-05-31 08:50:00|9200.9|9195.9|9200.4|9195.4|9202.9|9197.9|9199.4|9194.4|8
1622451300000|2021-05-31 08:55:00|9200.9|9195.9|9205.4|9200.4|9205.4|9200.4|9199.4|9194.4|50
1622451600000|2021-05-31 09:00:00|9205.9|9200.9|9207.9|9202.9|9209.4|9204.4|9205.4|9200.4|49
1622451900000|2021-05-31 09:05:00|9208.4|9203.4|9212.4|9207.4|9214.9|9209.9|9208.4|9203.4|81
1622452200000|2021-05-31 09:10:00|9212.9|9207.9|9205.4|9200.4|9212.9|9207.9|9203.9|9198.9|34
1622452500000|2021-05-31 09:15:00|9204.9|9199.9|9204.4|9199.4|9206.9|9201.9|9203.9|9198.9|21
1622452800000|2021-05-31 09:20:00|9203.9|9198.9|9207.9|9202.9|9207.9|9202.9|9200.9|9195.9|61
1622453100000|2021-05-31 09:25:00|9208.4|9203.4|9209.4|9204.4|9210.9|9205.9|9206.4|9201.4|26
1622453400000|2021-05-31 09:30:00|9208.9|9203.9|9210.4|9205.4|9211.4|9206.4|9206.4|9201.4|37
1622453700000|2021-05-31 09:35:00|9210.9|9205.9|9209.4|9204.4|9211.4|9206.4|9208.9|9203.9|19
1622454000000|2021-05-31 09:40:00|9209.9|9204.9|9209.4|9204.4|9211.4|9206.4|9208.9|9203.9|18
1622454300000|2021-05-31 09:45:00|9208.9|9203.9|9204.4|9199.4|9209.4|9204.4|9202.4|9197.4|17
1622454600000|2021-05-31 09:50:00|9204.9|9199.9|9198.4|9193.4|9204.9|9199.9|9196.4|9191.4|108
1622454900000|2021-05-31 09:55:00|9197.9|9192.9|9201.4|9196.4|9202.4|9197.4|9190.4|9185.4|103
1622455200000|2021-05-31 10:00:00|9201.9|9196.9|9211.4|9206.4|9212.4|9207.4|9200.4|9195.4|70
1622455500000|2021-05-31 10:05:00|9211.9|9206.9|9212.4|9207.4|9212.9|9207.9|9209.4|9204.4|23
1622455800000|2021-05-31 10:10:00|9211.9|9206.9|9206.9|9201.9|9212.4|9207.4|9205.9|9200.9|12
1622456100000|2021-05-31 10:15:00|9206.4|9201.4|9208.4|9203.4|9209.4|9204.4|9206.4|9201.4|46
1622456400000|2021-05-31 10:20:00|9208.9|9203.9|9209.4|9204.4|9209.9|9204.9|9207.9|9202.9|6
1622456700000|2021-05-31 10:25:00|9208.9|9203.9|9205.9|9200.9|9209.9|9204.9|9203.9|9198.9|23
1622457000000|2021-05-31 10:30:00|9205.4|9200.4|9198.4|9193.4|9205.4|9200.4|9196.9|9191.9|39
1622457300000|2021-05-31 10:35:00|9197.9|9192.9|9195.4|9190.4|9198.4|9193.4|9193.9|9188.9|36
1622457600000|2021-05-31 10:40:00|9194.9|9189.9|9203.9|9198.9|9204.4|9199.4|9194.4|9189.4|15
1622457900000|2021-05-31 10:45:00|9203.4|9198.4|9206.9|9201.9|9207.4|9202.4|9203.4|9198.4|15
1622458200000|2021-05-31 10:50:00|9205.9|9200.9|9202.4|9197.4|9206.4|9201.4|9201.9|9196.9|18
1622458500000|2021-05-31 10:55:00|9202.9|9197.9|9204.9|9199.9|9204.9|9199.9|9202.9|9197.9|17
1622458800000|2021-05-31 11:00:00|9204.4|9199.4|9205.9|9200.9|9206.4|9201.4|9202.9|9197.9|23
1622459100000|2021-05-31 11:05:00|9205.4|9200.4|9204.4|9199.4|9207.9|9202.9|9204.4|9199.4|25
1622459400000|2021-05-31 11:10:00|9204.9|9199.9|9201.4|9196.4|9205.4|9200.4|9200.9|9195.9|18
1622459700000|2021-05-31 11:15:00|9200.9|9195.9|9202.4|9197.4|9202.4|9197.4|9199.9|9194.9|16
1622460000000|2021-05-31 11:20:00|9202.9|9197.9|9206.4|9201.4|9206.4|9201.4|9202.4|9197.4|14
1622460300000|2021-05-31 11:25:00|9206.9|9201.9|9210.4|9205.4|9210.9|9205.9|9205.9|9200.9|66
1622460600000|2021-05-31 11:30:00|9210.9|9205.9|9212.4|9207.4|9212.4|9207.4|9207.4|9202.4|115
1622460900000|2021-05-31 11:35:00|9212.9|9207.9|9222.9|9217.9|9222.9|9217.9|9212.4|9207.4|189
1622461200000|2021-05-31 11:40:00|9221.8|9216.8|9219.3|9214.3|9224.8|9219.8|9218.8|9213.8|95
1622461500000|2021-05-31 11:45:00|9218.8|9213.8|9215.3|9210.3|9219.8|9214.8|9214.3|9209.3|20
1622461800000|2021-05-31 11:50:00|9214.8|9209.8|9208.8|9203.8|9215.3|9210.3|9208.8|9203.8|10
1622462100000|2021-05-31 11:55:00|9209.3|9204.3|9209.3|9204.3|9209.8|9204.8|9206.8|9201.8|43
1622462400000|2021-05-31 12:00:00|9208.8|9203.8|9203.8|9198.8|9209.3|9204.3|9203.8|9198.8|35
1622462700000|2021-05-31 12:05:00|9203.3|9198.3|9205.3|9200.3|9206.8|9201.8|9202.8|9197.8|30
1622463000000|2021-05-31 12:10:00|9204.8|9199.8|9204.8|9199.8|9206.3|9201.3|9204.3|9199.3|30
1622463300000|2021-05-31 12:15:00|9205.3|9200.3|9207.8|9202.8|9210.8|9205.8|9205.3|9200.3|38
1622463600000|2021-05-31 12:20:00|9208.8|9203.8|9206.3|9201.3|9208.8|9203.8|9204.8|9199.8|33
1622463900000|2021-05-31 12:25:00|9205.8|9200.8|9206.8|9201.8|9209.3|9204.3|9205.3|9200.3|7
1622464200000|2021-05-31 12:30:00|9205.8|9200.8|9208.8|9203.8|9209.8|9204.8|9205.8|9200.8|41
1622464500000|2021-05-31 12:35:00|9209.3|9204.3|9202.8|9197.8|9209.3|9204.3|9202.3|9197.3|19
1622464800000|2021-05-31 12:40:00|9203.3|9198.3|9202.8|9197.8|9203.3|9198.3|9200.8|9195.8|21
1622465100000|2021-05-31 12:45:00|9203.3|9198.3|9203.8|9198.8|9206.3|9201.3|9201.3|9196.3|29
1622465400000|2021-05-31 12:50:00|9204.3|9199.3|9202.3|9197.3|9204.8|9199.8|9200.8|9195.8|27
1622465700000|2021-05-31 12:55:00|9201.8|9196.8|9201.8|9196.8|9202.3|9197.3|9200.3|9195.3|22
1622466000000|2021-05-31 13:00:00|9202.3|9197.3|9195.8|9190.8|9202.3|9197.3|9195.8|9190.8|58
1622466300000|2021-05-31 13:05:00|9196.3|9191.3|9194.3|9189.3|9196.8|9191.8|9193.8|9188.8|78
1622466600000|2021-05-31 13:10:00|9194.8|9189.8|9191.3|9186.3|9195.3|9190.3|9191.3|9186.3|49
1622466900000|2021-05-31 13:15:00|9190.8|9185.8|9195.8|9190.8|9196.3|9191.3|9189.8|9184.8|61
1622467200000|2021-05-31 13:20:00|9196.3|9191.3|9199.3|9194.3|9201.3|9196.3|9195.8|9190.8|56
1622467500000|2021-05-31 13:25:00|9199.8|9194.8|9200.3|9195.3|9200.8|9195.8|9198.3|9193.3|60
1622467800000|2021-05-31 13:30:00|9199.8|9194.8|9199.8|9194.8|9203.8|9198.8|9199.3|9194.3|51
1622468100000|2021-05-31 13:35:00|9198.8|9193.8|9195.8|9190.8|9199.8|9194.8|9193.8|9188.8|39
1622468400000|2021-05-31 13:40:00|9194.8|9189.8|9195.8|9190.8|9196.8|9191.8|9194.8|9189.8|34
1622468700000|2021-05-31 13:45:00|9195.3|9190.3|9194.8|9189.8|9198.8|9193.8|9194.8|9189.8|50
1622469000000|2021-05-31 13:50:00|9194.3|9189.3|9192.8|9187.8|9195.8|9190.8|9192.8|9187.8|45
1622469300000|2021-05-31 13:55:00|9193.3|9188.3|9191.8|9186.8|9193.8|9188.8|9189.8|9184.8|33
1622469600000|2021-05-31 14:00:00|9192.3|9187.3|9195.3|9190.3|9195.8|9190.8|9190.8|9185.8|49
1622469900000|2021-05-31 14:05:00|9194.8|9189.8|9198.8|9193.8|9198.8|9193.8|9194.8|9189.8|43
1622470200000|2021-05-31 14:10:00|9198|9193|9196.5|9191.5|9199.5|9194.5|9194|9189|17
1622470500000|2021-05-31 14:15:00|9196|9191|9192.5|9187.5|9196.5|9191.5|9191.5|9186.5|26
1622470800000|2021-05-31 14:20:00|9192|9187|9189.5|9184.5|9192|9187|9187|9182|55
1622471100000|2021-05-31 14:25:00|9190|9185|9191.5|9186.5|9192|9187|9188|9183|30
1622471400000|2021-05-31 14:30:00|9191|9186|9190|9185|9191|9186|9189.5|9184.5|22
1622471700000|2021-05-31 14:35:00|9189.5|9184.5|9187.5|9182.5|9189.5|9184.5|9186.5|9181.5|58
1622472000000|2021-05-31 14:40:00|9188|9183|9191|9186|9191.5|9186.5|9186|9181|95
1622472300000|2021-05-31 14:45:00|9191.5|9186.5|9192.5|9187.5|9192.5|9187.5|9188.5|9183.5|52
1622472600000|2021-05-31 14:50:00|9193|9188|9188.5|9183.5|9194|9189|9188|9183|56
1622472900000|2021-05-31 14:55:00|9188|9183|9184.5|9179.5|9189|9184|9184.5|9179.5|58
1622473200000|2021-05-31 15:00:00|9184|9179|9181.5|9176.5|9185|9180|9181|9176|48
1622473500000|2021-05-31 15:05:00|9182|9177|9178.5|9173.5|9182.5|9177.5|9178|9173|54
1622473800000|2021-05-31 15:10:00|9179|9174|9168.5|9163.5|9179|9174|9167.5|9162.5|138
1622474100000|2021-05-31 15:15:00|9169|9164|9176|9171|9176.5|9171.5|9167.5|9162.5|83
1622474400000|2021-05-31 15:20:00|9177|9172|9176|9171|9178|9173|9174.5|9169.5|107
1622474700000|2021-05-31 15:25:00|9175.5|9170.5|9160|9155|9176|9171|9159.5|9154.5|400
1622475000000|2021-05-31 15:30:00|9137.5|9131.5|9129.5|9121.5|9139.5|9132.5|9127.5|9121.5|708
1622475300000|2021-05-31 15:35:00|9128.5|9122.5|9134.5|9128.5|9138.5|9132.5|9128.5|9121.5|249
1622475600000|2021-05-31 15:40:00|9135.5|9129.5|9131.5|9124.5|9136.5|9130.5|9130.5|9124.5|58
1622475900000|2021-05-31 15:45:00|9132.5|9125.5|9129.5|9123.5|9133.5|9126.5|9129.5|9123.5|11
1622476200000|2021-05-31 15:50:00|9128.5|9122.5|9127.5|9120.5|9129.5|9123.5|9126.5|9119.5|21
1622476500000|2021-05-31 15:55:00|9128.5|9121.5|9128.5|9122.5|9129.5|9122.5|9126.5|9119.5|7
1622476800000|2021-05-31 16:00:00|9129.5|9121.5|9136.5|9129.5|9136.5|9130.5|9129.5|9121.5|7
1622477100000|2021-05-31 16:05:00|9135.5|9130.5|9134.5|9127.5|9138.5|9131.5|9133.5|9127.5|8
1622477400000|2021-05-31 16:10:00|9135.5|9128.5|9136.5|9129.5|9136.5|9129.5|9134.5|9127.5|3
1622477700000|2021-05-31 16:15:00|9137.5|9131.5|9135.5|9129.5|9137.5|9131.5|9135.5|9128.5|6
1622478000000|2021-05-31 16:20:00|9134.5|9128.5|9131.5|9125.5|9135.5|9128.5|9131.5|9124.5|12
1622478300000|2021-05-31 16:25:00|9132.5|9124.5|9130.5|9124.5|9133.5|9127.5|9129.5|9122.5|4
1622478600000|2021-05-31 16:30:00|9131.5|9123.5|9131.5|9124.5|9132.5|9125.5|9130.5|9123.5|2
1622478900000|2021-05-31 16:35:00|9132.5|9125.5|9132.5|9125.5|9132.5|9126.5|9131.5|9124.5|0
1622479200000|2021-05-31 16:40:00|9131.5|9124.5|9132.5|9126.5|9132.5|9126.5|9131.5|9124.5|3
1622479500000|2021-05-31 16:45:00|9133.5|9125.5|9133.5|9126.5|9133.5|9126.5|9131.5|9124.5|2
1622479800000|2021-05-31 16:50:00|9132.5|9124.5|9131.5|9124.5|9133.5|9125.5|9131.5|9124.5|20
1622480100000|2021-05-31 16:55:00|9132.5|9126.5|9131.5|9124.5|9133.5|9126.5|9128.5|9122.5|33
1622480400000|2021-05-31 17:00:00|9132.5|9123.5|9130.5|9123.5|9132.5|9124.5|9129.5|9122.5|1
1622481000000|2021-05-31 17:10:00|9129.5|9121.5|9130.5|9122.5|9130.5|9122.5|9128.5|9121.5|3
1622481300000|2021-05-31 17:15:00|9129.5|9121.5|9128.5|9121.5|9129.5|9121.5|9127.5|9120.5|3
1622481900000|2021-05-31 17:25:00|9134.5|9123.5|9130.5|9123.5|9134.5|9123.5|9130.5|9123.5|5
1622482200000|2021-05-31 17:30:00|9129.5|9121.5|9129.5|9120.5|9129.5|9121.5|9129.5|9120.5|6
1622482500000|2021-05-31 17:35:00||9121.5||9121.5||9121.5||9121.5|0
1622482800000|2021-05-31 17:40:00|9130.5|9122.5|9130.5|9122.5|9130.5|9122.5|9130.5|9122.5|5
1622483100000|2021-05-31 17:45:00|9129.5|9123.5|9127.5|9121.5|9129.5|9124.5|9126.5|9120.5|24
1622483400000|2021-05-31 17:50:00|9140.5|9128.5|9130.5|9123.5|9144.5|9132.5|9127.5|9115.5|9
1622483700000|2021-05-31 17:55:00|9129.5|9122.5|9131.1|9119.1|9136.5|9128|9129.5|9119.1|3
1622484000000|2021-05-31 18:00:00|9131|9119|9131|9119|9131.1|9119.1|9131|9119|0
1622484300000|2021-05-31 18:05:00|9133|9121|9133|9121|9133|9121|9133|9121|0
1622484600000|2021-05-31 18:10:00|9131|9119|9132.8|9120.8|9133|9121|9131|9119|0
1622484900000|2021-05-31 18:15:00|9130.8|9118.8|9132.8|9120.8|9134.7|9122.7|9130.8|9118.8|0
1622485200000|2021-05-31 18:20:00|9133.7|9121.7|9132.8|9120.8|9133.7|9121.7|9132.8|9120.8|0
1622485800000|2021-05-31 18:30:00|9130.8|9118.8|9133|9121|9133|9121|9130.8|9118.8|0
1622486100000|2021-05-31 18:35:00|9132|9120|9133|9121|9133|9121|9131.1|9119.1|0
1622486400000|2021-05-31 18:40:00|9132.9|9120.9|9131.1|9119.1|9133|9121|9131.1|9119.1|0
1622486700000|2021-05-31 18:45:00|9132|9120|9133|9121|9133|9121|9132|9120|0
1622487000000|2021-05-31 18:50:00|9132|9120|9133|9121|9133|9121|9131.1|9119.1|0
1622487300000|2021-05-31 18:55:00|9132|9120|9134.9|9122.9|9134.9|9122.9|9132|9120|0
1622487600000|2021-05-31 19:00:00|9135.9|9123.9|9136.9|9124.9|9136.9|9124.9|9135.9|9123.9|0
1622487900000|2021-05-31 19:05:00|9135.9|9123.9|9134.9|9122.9|9135.9|9123.9|9134.9|9122.9|0
1622488500000|2021-05-31 19:15:00|9134|9122|9131.1|9119.1|9134|9122|9131.1|9119.1|0
1622488800000|2021-05-31 19:20:00|9132|9120|9131.1|9119.1|9133|9121|9131.1|9119.1|0
1622489100000|2021-05-31 19:25:00|9132|9120|9134.7|9122.7|9134.7|9122.7|9132|9120|0
1622489400000|2021-05-31 19:30:00|9133.7|9121.7|9132.8|9120.8|9134.7|9122.7|9132.8|9120.8|0
1622489700000|2021-05-31 19:35:00|9133.7|9121.7|9134.7|9122.7|9134.7|9122.7|9133.7|9121.7|0
1622490300000|2021-05-31 19:45:00|9135.7|9123.7|9134.7|9122.7|9136.7|9124.7|9134.7|9122.7|0
1622490900000|2021-05-31 19:55:00|9133.7|9121.7|9132.9|9120.9|9134.7|9122.7|9130.8|9118.8|0
1622498400000|2021-05-31 22:00:00|9133.1|9121.1|9141.4|9129.4|9143.4|9131.4|9133.1|9121.1|0
1622498700000|2021-05-31 22:05:00|9140.9|9128.9|9142.5|9130.5|9143.4|9131.4|9140.9|9128.9|0
1622499000000|2021-05-31 22:10:00|9142.6|9130.6|9142.1|9130.1|9143.9|9131.9|9142.1|9130.1|0
1622499300000|2021-05-31 22:15:00|9142|9130|9142.3|9130.3|9143.4|9131.4|9141.4|9129.4|0
1622499600000|2021-05-31 22:20:00|9142.5|9130.5|9147.5|9135.5|9147.5|9135.5|9142.5|9130.5|0
1622499900000|2021-05-31 22:25:00|9147.3|9135.3|9144.7|9132.7|9147.5|9135.5|9144.7|9132.7|0
1622500200000|2021-05-31 22:30:00|9144.6|9132.6|9145.1|9133.1|9146|9134|9143.6|9131.6|0
1622500500000|2021-05-31 22:35:00|9145.2|9133.2|9145.6|9133.6|9146|9134|9145.1|9133.1|0
1622500800000|2021-05-31 22:40:00|9145.8|9133.8|9146.5|9134.5|9146.5|9134.5|9145.8|9133.8|0
1622501100000|2021-05-31 22:45:00|9146.4|9134.4|9146|9134|9146.5|9134.5|9145.6|9133.6|0
1622501400000|2021-05-31 22:50:00|9146.1|9134.1|9145.1|9133.1|9147.2|9135.2|9144.7|9132.7|0
1622501700000|2021-05-31 22:55:00|9145.2|9133.2|9146|9134|9146|9134|9145.1|9133.1|0
1622502000000|2021-05-31 23:00:00|9145.6|9133.6|9144.7|9132.7|9145.6|9133.6|9143.6|9131.6|0
1622502300000|2021-05-31 23:05:00|9144.5|9132.5|9144.2|9132.2|9144.7|9132.7|9143.1|9131.1|0
1622502600000|2021-05-31 23:10:00|9144.5|9132.5|9144.7|9132.7|9145.6|9133.6|9144.5|9132.5|0
1622502900000|2021-05-31 23:15:00|9144.9|9132.9|9145.6|9133.6|9145.6|9133.6|9144.9|9132.9|0
1622503200000|2021-05-31 23:20:00|9145.8|9133.8|9145.1|9133.1|9145.8|9133.8|9144.2|9132.2|0
1622503500000|2021-05-31 23:25:00|9145.2|9133.2|9147.6|9135.6|9147.6|9135.6|9144.2|9132.2|0
1622503800000|2021-05-31 23:30:00|9147.2|9135.2|9145.6|9133.6|9147.2|9135.2|9145.1|9133.1|0
1622504100000|2021-05-31 23:35:00|9145.5|9133.5|9146.6|9134.6|9146.6|9134.6|9145.1|9133.1|0
1622504400000|2021-05-31 23:40:00|9146.8|9134.8|9150.7|9138.7|9150.7|9138.7|9146.8|9134.8|0
1622504700000|2021-05-31 23:45:00|9150.5|9138.5|9149.6|9137.6|9150.7|9138.7|9149.1|9137.1|0
1622505000000|2021-05-31 23:50:00|9150.2|9138.2|9149.6|9137.6|9150.7|9138.7|9149.1|9137.1|0
1622505300000|2021-05-31 23:55:00|9149.5|9137.5|9150.2|9138.2|9151.1|9139.1|9149.1|9137.1|0
1622505600000|2021-06-01 00:00:00|9149.6|9137.6|9149.1|9137.1|9152|9140|9148.7|9136.7|0
1622505900000|2021-06-01 00:05:00|9149.3|9137.3|9147.7|9135.7|9149.6|9137.6|9146.6|9134.6|0
1622506200000|2021-06-01 00:10:00|9147.8|9135.8|9143.9|9131.9|9148.2|9136.2|9143.2|9131.2|0
1622506500000|2021-06-01 00:15:00|9143.7|9131.7|9139.7|9127.7|9149|9137|9135.4|9123.4|0
1622506800000|2021-06-01 00:20:00|9140.5|9128.5|9144.2|9132.2|9146.4|9134.4|9140.5|9128.5|0
1622507100000|2021-06-01 00:25:00|9146.4|9134.4|9146.4|9134.4|9146.4|9134.4|9142|9130|0
1622507400000|2021-06-01 00:30:00|9146.8|9134.8|9147.6|9135.6|9150.9|9138.9|9146.5|9134.5|0
1622507700000|2021-06-01 00:35:00|9148|9136|9148.7|9136.7|9151|9139|9146.5|9134.5|0
1622508000000|2021-06-01 00:40:00|9147.9|9135.9|9148.7|9136.7|9148.7|9136.7|9146.5|9134.5|0
1622508300000|2021-06-01 00:45:00|9149.5|9137.5|9148.7|9136.7|9150.9|9138.9|9148.7|9136.7|0
1622508600000|2021-06-01 00:50:00|9147.9|9135.9|9146.5|9134.5|9148.7|9136.7|9146.5|9134.5|0
1622508900000|2021-06-01 00:55:00|9146.6|9134.6|9146.5|9134.5|9148.8|9136.8|9146.5|9134.5|0
1622509200000|2021-06-01 01:00:00|9146.6|9134.6|9150.9|9138.9|9150.9|9138.9|9146.5|9134.5|0
1622509500000|2021-06-01 01:05:00|9148.7|9136.7|9150.9|9138.9|9151|9139|9148.7|9136.7|0
1622509800000|2021-06-01 01:10:00|9150.8|9138.8|9148.7|9136.7|9150.9|9138.9|9148.7|9136.7|0
1622510100000|2021-06-01 01:15:00|9148.8|9136.8|9146.6|9134.6|9151|9139|9146.6|9134.6|0
1622510400000|2021-06-01 01:20:00|9147.4|9135.4|9148.8|9136.8|9148.8|9136.8|9146.6|9134.6|0
1622510700000|2021-06-01 01:25:00|9148|9136|9140.1|9128.1|9148|9136|9137.9|9125.9|0
1622511000000|2021-06-01 01:30:00|9140|9128|9133.4|9121.4|9140|9128|9129.1|9117.1|0
1622511300000|2021-06-01 01:35:00|9133.5|9121.5|9137.7|9125.7|9137.7|9125.7|9133.4|9121.4|0
1622511600000|2021-06-01 01:40:00|9136.9|9124.9|9139|9127|9140|9128|9135.5|9123.5|0
1622511900000|2021-06-01 01:45:00|9139.4|9127.4|9138.9|9126.9|9142.3|9130.3|9137.9|9125.9|0
1622512200000|2021-06-01 01:50:00|9140|9128|9142.2|9130.2|9144.4|9132.4|9138.9|9126.9|0
1622512500000|2021-06-01 01:55:00|9142.1|9130.1|9140|9128|9142.2|9130.2|9139.9|9127.9|0
1622512800000|2021-06-01 02:00:00|9140.4|9128.4|9142.2|9130.2|9144.4|9132.4|9137.8|9125.8|0
1622513100000|2021-06-01 02:05:00|9142.3|9130.3|9140|9128|9144.4|9132.4|9140|9128|0
1622513400000|2021-06-01 02:10:00|9139.2|9127.2|9144.3|9132.3|9144.4|9132.4|9137.8|9125.8|0
1622513700000|2021-06-01 02:15:00|9143.5|9131.5|9140|9128|9143.5|9131.5|9137.8|9125.8|0
1622514000000|2021-06-01 02:20:00|9139.9|9127.9|9135.5|9123.5|9140|9128|9135.5|9123.5|0
1622514300000|2021-06-01 02:25:00|9135.1|9123.1|9137.7|9125.7|9137.7|9125.7|9134.4|9122.4|0
1622514600000|2021-06-01 02:30:00|9136.9|9124.9|9135.4|9123.4|9136.9|9124.9|9133.2|9121.2|0
1622514900000|2021-06-01 02:35:00|9135|9123|9135.4|9123.4|9135.5|9123.5|9133.3|9121.3|0
1622515200000|2021-06-01 02:40:00|9135.5|9123.5|9135.4|9123.4|9137.6|9125.6|9135.4|9123.4|0
1622515500000|2021-06-01 02:45:00|9135.5|9123.5|9137.6|9125.6|9137.6|9125.6|9135.4|9123.4|0
1622515800000|2021-06-01 02:50:00|9136.8|9124.8|9137.6|9125.6|9139.8|9127.8|9135.4|9123.4|0
1622516100000|2021-06-01 02:55:00|9136.8|9124.8|9137.6|9125.6|9137.6|9125.6|9135.4|9123.4|0
1622516400000|2021-06-01 03:00:00|9138.4|9126.4|9141.9|9129.9|9142|9130|9137.6|9125.6|0
1622516700000|2021-06-01 03:05:00|9142|9130|9142|9130|9144.1|9132.1|9141.9|9129.9|0
1622517000000|2021-06-01 03:10:00|9141.9|9129.9|9142|9130|9142|9130|9141.9|9129.9|0
1622517300000|2021-06-01 03:15:00|9142.1|9130.1|9144.3|9132.3|9144.3|9132.3|9142.1|9130.1|0
1622517600000|2021-06-01 03:20:00|9143.2|9131.2|9144.3|9132.3|9144.4|9132.4|9142.1|9130.1|0
1622517900000|2021-06-01 03:25:00|9144.4|9132.4|9144.4|9132.4|9146.5|9134.5|9144.3|9132.3|0
1622518200000|2021-06-01 03:30:00|9145.2|9133.2|9146.6|9134.6|9146.6|9134.6|9144.4|9132.4|0
1622518500000|2021-06-01 03:35:00|9146.2|9134.2|9144.4|9132.4|9146.6|9134.6|9144.4|9132.4|0
1622518800000|2021-06-01 03:40:00|9144|9132|9144.4|9132.4|9144.4|9132.4|9142.3|9130.3|0
1622519100000|2021-06-01 03:45:00|9145.2|9133.2|9144.4|9132.4|9146.6|9134.6|9142.3|9130.3|0
1622519400000|2021-06-01 03:50:00|9144|9132|9144.4|9132.4|9144.4|9132.4|9142.3|9130.3|0
1622519700000|2021-06-01 03:55:00|9144|9132|9142.2|9130.2|9144.4|9132.4|9142.2|9130.2|0
1622520000000|2021-06-01 04:00:00|9142.3|9130.3|9142.4|9130.4|9144.5|9132.5|9142.2|9130.2|0
1622520300000|2021-06-01 04:05:00|9143.2|9131.2|9145.2|9133.2|9145.2|9133.2|9143.2|9131.2|0
1622520600000|2021-06-01 04:10:00|9144.8|9132.8|9143.1|9131.1|9145.2|9133.2|9143|9131|0
1622520900000|2021-06-01 04:15:00|9143|9131|9143|9131|9143|9131|9143|9131|0
1622521800000|2021-06-01 04:30:00|9143.8|9131.8|9143.1|9131.1|9145.1|9133.1|9142.9|9130.9|0
1622522400000|2021-06-01 04:40:00|9143.2|9131.2|9145.3|9133.3|9145.3|9133.3|9143.2|9131.2|0
1622522700000|2021-06-01 04:45:00|9146.1|9134.1|9156.2|9144.2|9156.2|9144.2|9146.1|9134.1|0
1622523000000|2021-06-01 04:50:00|9156.1|9144.1|9154|9142|9156.1|9144.1|9151.8|9139.8|0
1622523300000|2021-06-01 04:55:00|9154.1|9142.1|9154.1|9142.1|9156.3|9144.3|9154|9142|0
1622523600000|2021-06-01 05:00:00|9153.3|9141.3|9156.3|9144.3|9156.4|9144.4|9152|9140|0
1622523900000|2021-06-01 05:05:00|9155.5|9143.5|9154.2|9142.2|9156.3|9144.3|9154.1|9142.1|0
1622524200000|2021-06-01 05:10:00|9155|9143|9154.2|9142.2|9156.4|9144.4|9154.2|9142.2|0
1622524500000|2021-06-01 05:15:00|9154.1|9142.1|9152.1|9140.1|9154.2|9142.2|9152|9140|0
1622524800000|2021-06-01 05:20:00|9152|9140|9154.3|9142.3|9154.3|9142.3|9152|9140|0
1622525100000|2021-06-01 05:25:00|9154.2|9142.2|9152|9140|9154.3|9142.3|9152|9140|0
1622525400000|2021-06-01 05:30:00|9153|9141|9158.2|9146.2|9158.2|9146.2|9153|9141|0
1622525700000|2021-06-01 05:35:00|9159|9147|9159.2|9147.2|9160.4|9148.4|9158|9146|0
1622526000000|2021-06-01 05:40:00|9158.8|9146.8|9160.1|9148.1|9160.3|9148.3|9158.1|9146.1|0
1622526300000|2021-06-01 05:45:00|9158|9146|9160.1|9148.1|9160.2|9148.2|9158|9146|0
1622526600000|2021-06-01 05:50:00|9160|9148|9159.9|9147.9|9160.1|9148.1|9159.9|9147.9|0
1622526900000|2021-06-01 05:55:00|9160|9148|9162.1|9150.1|9162.1|9150.1|9159.9|9147.9|0
1622527200000|2021-06-01 06:00:00|9161|9149|9156|9151|9161|9151|9149.5|9144.5|31
1622527500000|2021-06-01 06:05:00|9155.5|9150.5|9155|9150|9156.5|9151.5|9154|9149|10
1622527800000|2021-06-01 06:10:00|9154.5|9149.5|9153.5|9148.5|9154.5|9149.5|9150|9145|7
1622528100000|2021-06-01 06:15:00|9154|9149|9154|9149|9155|9150|9152.5|9147.5|5
1622528400000|2021-06-01 06:20:00|9153.5|9148.5|9154|9149|9157|9152|9153.5|9148.5|7
1622528700000|2021-06-01 06:25:00|9153.5|9148.5|9152.5|9147.5|9155|9150|9152.5|9147.5|3
1622529000000|2021-06-01 06:30:00|9153|9148|9156.5|9151.5|9157|9152|9150.5|9145.5|4
1622529300000|2021-06-01 06:35:00|9157|9152|9162.5|9157.5|9162.5|9157.5|9156|9151|13
1622529600000|2021-06-01 06:40:00|9160|9155|9166.5|9161.5|9166.5|9161.5|9160|9155|40
1622529900000|2021-06-01 06:45:00|9167|9162|9169|9164|9169|9164|9166.5|9161.5|10
1622530200000|2021-06-01 06:50:00|9168.5|9163.5|9168.5|9163.5|9170|9165|9166.5|9161.5|12
1622530500000|2021-06-01 06:55:00|9169|9164|9165.5|9160.5|9170.5|9165.5|9165|9160|44
1622530800000|2021-06-01 07:00:00|9168|9163|9148.5|9143.5|9178.5|9173.5|9145.5|9140.5|719
1622531100000|2021-06-01 07:05:00|9147.5|9142.5|9144|9139|9152.5|9147.5|9137.5|9132.5|301
1622531400000|2021-06-01 07:10:00|9144.5|9139.5|9157|9152|9161.5|9156.5|9140.5|9135.5|229
1622531700000|2021-06-01 07:15:00|9157.5|9152.5|9149|9144|9157.5|9152.5|9146|9141|224
1622532000000|2021-06-01 07:20:00|9149.5|9144.5|9136.5|9131.5|9153|9148|9136.5|9131.5|260
1622532300000|2021-06-01 07:25:00|9136|9131|9146|9141|9149.5|9144.5|9134.5|9129.5|264
1622532600000|2021-06-01 07:30:00|9147.5|9142.5|9154.5|9149.5|9156|9151|9142.5|9137.5|250
1622532900000|2021-06-01 07:35:00|9154|9149|9152.5|9147.5|9158.5|9153.5|9149.5|9144.5|71
1622533200000|2021-06-01 07:40:00|9155.4|9150.4|9160.4|9155.4|9161.9|9156.9|9155.4|9150.4|68
1622533500000|2021-06-01 07:45:00|9160.9|9155.9|9159.4|9154.4|9165.4|9160.4|9157.4|9152.4|94
1622533800000|2021-06-01 07:50:00|9159.9|9154.9|9168.4|9163.4|9168.9|9163.9|9159.9|9154.9|70
1622534100000|2021-06-01 07:55:00|9167.9|9162.9|9172.4|9167.4|9173.9|9168.9|9164.9|9159.9|110
1622534400000|2021-06-01 08:00:00|9172.9|9167.9|9168.9|9163.9|9177.4|9172.4|9168.9|9163.9|79
1622534700000|2021-06-01 08:05:00|9169.4|9164.4|9169.4|9164.4|9175.9|9170.9|9166.4|9161.4|78
1622535000000|2021-06-01 08:10:00|9168.9|9163.9|9169.4|9164.4|9174.4|9169.4|9162.4|9157.4|73
1622535300000|2021-06-01 08:15:00|9169.9|9164.9|9173.4|9168.4|9176.9|9171.9|9168.9|9163.9|93
1622535600000|2021-06-01 08:20:00|9173.9|9168.9|9176.4|9171.4|9177.9|9172.9|9167.9|9162.9|92
1622535900000|2021-06-01 08:25:00|9175.9|9170.9|9175.9|9170.9|9178.4|9173.4|9171.9|9166.9|109
1622536200000|2021-06-01 08:30:00|9176.9|9171.9|9177.9|9172.9|9179.4|9174.4|9171.4|9166.4|141
1622536500000|2021-06-01 08:35:00|9178.4|9173.4|9180.4|9175.4|9183.9|9178.9|9177.9|9172.9|156
1622536800000|2021-06-01 08:40:00|9180.9|9175.9|9176.9|9171.9|9182.9|9177.9|9175.9|9170.9|61
1622537100000|2021-06-01 08:45:00|9176.4|9171.4|9180.9|9175.9|9183.4|9178.4|9174.9|9169.9|54
1622537400000|2021-06-01 08:50:00|9181.4|9176.4|9185.4|9180.4|9187.9|9182.9|9180.9|9175.9|76
1622537700000|2021-06-01 08:55:00|9185.9|9180.9|9189.4|9184.4|9192.4|9187.4|9183.9|9178.9|82
1622538000000|2021-06-01 09:00:00|9188.9|9183.9|9184.4|9179.4|9190.9|9185.9|9183.9|9178.9|37
1622538300000|2021-06-01 09:05:00|9184.9|9179.9|9186.4|9181.4|9186.9|9181.9|9181.4|9176.4|88
1622538600000|2021-06-01 09:10:00|9185.9|9180.9|9181.9|9176.9|9188.9|9183.9|9181.4|9176.4|60
1622538900000|2021-06-01 09:15:00|9182.4|9177.4|9182.4|9177.4|9186.9|9181.9|9180.9|9175.9|41
1622539200000|2021-06-01 09:20:00|9182.9|9177.9|9182.9|9177.9|9189.4|9184.4|9181.4|9176.4|50
1622539500000|2021-06-01 09:25:00|9183.4|9178.4|9179.9|9174.9|9187.4|9182.4|9178.4|9173.4|57
1622539800000|2021-06-01 09:30:00|9179.4|9174.4|9186.4|9181.4|9187.9|9182.9|9178.4|9173.4|24
1622540100000|2021-06-01 09:35:00|9186.9|9181.9|9190.9|9185.9|9190.9|9185.9|9182.4|9177.4|36
1622540400000|2021-06-01 09:40:00|9190.4|9185.4|9198.4|9193.4|9198.9|9193.9|9188.9|9183.9|80
1622540700000|2021-06-01 09:45:00|9197.9|9192.9|9197.9|9192.9|9199.4|9194.4|9194.9|9189.9|108
1622541000000|2021-06-01 09:50:00|9197.4|9192.4|9201.4|9196.4|9201.9|9196.9|9196.9|9191.9|57
1622541300000|2021-06-01 09:55:00|9201.9|9196.9|9201.9|9196.9|9207.4|9202.4|9201.4|9196.4|88
1622541600000|2021-06-01 10:00:00|9203.4|9198.4|9202.9|9197.9|9205.4|9200.4|9200.9|9195.9|65
1622541900000|2021-06-01 10:05:00|9203.4|9198.4|9204.9|9199.9|9207.4|9202.4|9202.9|9197.9|97
1622542200000|2021-06-01 10:10:00|9204.4|9199.4|9202.4|9197.4|9207.9|9202.9|9199.4|9194.4|52
1622542500000|2021-06-01 10:15:00|9201.9|9196.9|9201.4|9196.4|9203.9|9198.9|9199.4|9194.4|35
1622542800000|2021-06-01 10:20:00|9201.9|9196.9|9201.4|9196.4|9202.9|9197.9|9200.9|9195.9|16
1622543100000|2021-06-01 10:25:00|9201.9|9196.9|9203.4|9198.4|9203.9|9198.9|9199.9|9194.9|20
1622543400000|2021-06-01 10:30:00|9203.9|9198.9|9199.9|9194.9|9205.9|9200.9|9199.9|9194.9|35
1622543700000|2021-06-01 10:35:00|9200.4|9195.4|9199.4|9194.4|9200.4|9195.4|9191.4|9186.4|89
1622544000000|2021-06-01 10:40:00|9198.9|9193.9|9201.4|9196.4|9201.4|9196.4|9196.9|9191.9|34
1622544300000|2021-06-01 10:45:00|9201.9|9196.9|9202.4|9197.4|9205.9|9200.9|9199.4|9194.4|36
1622544600000|2021-06-01 10:50:00|9201.9|9196.9|9200.9|9195.9|9203.9|9198.9|9198.4|9193.4|22
1622544900000|2021-06-01 10:55:00|9199.9|9194.9|9202.4|9197.4|9204.9|9199.9|9199.9|9194.9|26
1622545200000|2021-06-01 11:00:00|9202.9|9197.9|9205.9|9200.9|9205.9|9200.9|9200.9|9195.9|41
1622545500000|2021-06-01 11:05:00|9204.4|9199.4|9211.4|9206.4|9211.4|9206.4|9202.9|9197.9|84
1622545800000|2021-06-01 11:10:00|9210.9|9205.9|9216.9|9211.9|9216.9|9211.9|9208.9|9203.9|72
1622546100000|2021-06-01 11:15:00|9216.4|9211.4|9217.4|9212.4|9217.9|9212.9|9212.9|9207.9|73
1622546400000|2021-06-01 11:20:00|9216.9|9211.9|9215.4|9210.4|9219.4|9214.4|9214.4|9209.4|54
1622546700000|2021-06-01 11:25:00|9215.9|9210.9|9214.4|9209.4|9220.4|9215.4|9212.4|9207.4|64
1622547000000|2021-06-01 11:30:00|9213.9|9208.9|9210.9|9205.9|9214.4|9209.4|9209.9|9204.9|43
1622547300000|2021-06-01 11:35:00|9211.9|9206.9|9211.4|9206.4|9213.9|9208.9|9208.9|9203.9|95
1622547600000|2021-06-01 11:40:00|9210.6|9205.6|9211.1|9206.1|9212.1|9207.1|9207.1|9202.1|49
1622547900000|2021-06-01 11:45:00|9210.6|9205.6|9206.6|9201.6|9212.1|9207.1|9205.6|9200.6|46
1622548200000|2021-06-01 11:50:00|9206.1|9201.1|9207.6|9202.6|9208.6|9203.6|9203.6|9198.6|62
1622548500000|2021-06-01 11:55:00|9207.1|9202.1|9211.1|9206.1|9211.6|9206.6|9205.6|9200.6|33
1622548800000|2021-06-01 12:00:00|9210.1|9205.1|9216.1|9211.1|9217.1|9212.1|9208.1|9203.1|59
1622549100000|2021-06-01 12:05:00|9215.6|9210.6|9215.1|9210.1|9216.1|9211.1|9213.6|9208.6|53
1622549400000|2021-06-01 12:10:00|9214.1|9209.1|9210.6|9205.6|9216.1|9211.1|9209.1|9204.1|37
1622549700000|2021-06-01 12:15:00|9210.1|9205.1|9215.1|9210.1|9216.6|9211.6|9210.1|9205.1|26
1622550000000|2021-06-01 12:20:00|9215.6|9210.6|9216.6|9211.6|9217.1|9212.1|9214.6|9209.6|31
1622550300000|2021-06-01 12:25:00|9217.1|9212.1|9215.1|9210.1|9218.6|9213.6|9212.6|9207.6|45
1622550600000|2021-06-01 12:30:00|9214.6|9209.6|9221.1|9216.1|9221.6|9216.6|9214.1|9209.1|41
1622550900000|2021-06-01 12:35:00|9221.6|9216.6|9220.1|9215.1|9222.1|9217.1|9219.6|9214.6|35
1622551200000|2021-06-01 12:40:00|9220.6|9215.6|9219.1|9214.1|9222.6|9217.6|9217.1|9212.1|44
1622551500000|2021-06-01 12:45:00|9218.6|9213.6|9223.1|9218.1|9223.1|9218.1|9217.1|9212.1|59
1622551800000|2021-06-01 12:50:00|9223.6|9218.6|9225.1|9220.1|9227.6|9222.6|9222.6|9217.6|172
1622552100000|2021-06-01 12:55:00|9225.6|9220.6|9226.6|9221.6|9228.1|9223.1|9222.1|9217.1|52
1622552400000|2021-06-01 13:00:00|9226.1|9221.1|9222.6|9217.6|9229.1|9224.1|9222.1|9217.1|65
1622552700000|2021-06-01 13:05:00|9223.1|9218.1|9220.6|9215.6|9224.1|9219.1|9220.1|9215.1|76
1622553000000|2021-06-01 13:10:00|9221.1|9216.1|9221.6|9216.6|9223.6|9218.6|9220.1|9215.1|46
1622553300000|2021-06-01 13:15:00|9221.1|9216.1|9220.6|9215.6|9221.6|9216.6|9216.1|9211.1|37
1622553600000|2021-06-01 13:20:00|9221.1|9216.1|9215.1|9210.1|9222.1|9217.1|9215.1|9210.1|74
1622553900000|2021-06-01 13:25:00|9215.6|9210.6|9221.6|9216.6|9223.1|9218.1|9214.6|9209.6|82
1622554200000|2021-06-01 13:30:00|9222.1|9217.1|9225.1|9220.1|9225.1|9220.1|9221.6|9216.6|113
1622554500000|2021-06-01 13:35:00|9224.6|9219.6|9215.6|9210.6|9224.6|9219.6|9213.6|9208.6|57
1622554800000|2021-06-01 13:40:00|9216.1|9211.1|9213.6|9208.6|9216.1|9211.1|9208.1|9203.1|77
1622555100000|2021-06-01 13:45:00|9214.1|9209.1|9214.6|9209.6|9216.6|9211.6|9208.6|9203.6|105
1622555400000|2021-06-01 13:50:00|9215.1|9210.1|9212.6|9207.6|9217.1|9212.1|9212.1|9207.1|73
1622555700000|2021-06-01 13:55:00|9212.1|9207.1|9216.6|9211.6|9220.6|9215.6|9211.6|9206.6|87
1622556000000|2021-06-01 14:00:00|9218.1|9213.1|9211.1|9206.1|9222.6|9217.6|9211.1|9206.1|191
1622556300000|2021-06-01 14:05:00|9211.6|9206.6|9211.1|9206.1|9214.1|9209.1|9205.6|9200.6|80
1622556600000|2021-06-01 14:10:00|9212.2|9207.2|9202.7|9197.7|9212.2|9207.2|9202.2|9197.2|111
1622556900000|2021-06-01 14:15:00|9202.2|9197.2|9197.7|9192.7|9203.7|9198.7|9194.7|9189.7|111
1622557200000|2021-06-01 14:20:00|9198.2|9193.2|9194.7|9189.7|9198.2|9193.2|9188.7|9183.7|87
1622557500000|2021-06-01 14:25:00|9195.2|9190.2|9199.7|9194.7|9200.2|9195.2|9189.7|9184.7|127
1622557800000|2021-06-01 14:30:00|9199.2|9194.2|9204.2|9199.2|9204.7|9199.7|9197.7|9192.7|125
1622558100000|2021-06-01 14:35:00|9204.7|9199.7|9189.7|9184.7|9204.7|9199.7|9189.2|9184.2|136
1622558400000|2021-06-01 14:40:00|9189.2|9184.2|9193.7|9188.7|9198.2|9193.2|9189.2|9184.2|131
1622558700000|2021-06-01 14:45:00|9193.2|9188.2|9184.2|9179.2|9194.2|9189.2|9182.2|9177.2|248
1622559000000|2021-06-01 14:50:00|9185.2|9180.2|9192.7|9187.7|9192.7|9187.7|9182.2|9177.2|87
1622559300000|2021-06-01 14:55:00|9192.2|9187.2|9193.7|9188.7|9194.7|9189.7|9188.7|9183.7|95
1622559600000|2021-06-01 15:00:00|9193.2|9188.2|9197.7|9192.7|9198.7|9193.7|9192.2|9187.2|200
1622559900000|2021-06-01 15:05:00|9198.2|9193.2|9198.7|9193.7|9201.7|9196.7|9195.7|9190.7|94
1622560200000|2021-06-01 15:10:00|9198.2|9193.2|9201.2|9196.2|9202.7|9197.7|9196.2|9191.2|63
1622560500000|2021-06-01 15:15:00|9201.7|9196.7|9201.2|9196.2|9203.2|9198.2|9198.2|9193.2|190
1622560800000|2021-06-01 15:20:00|9202.2|9197.2|9193.2|9188.2|9204.7|9199.7|9192.7|9187.7|268
1622561100000|2021-06-01 15:25:00|9192.2|9187.2|9193.2|9188.2|9194.2|9189.2|9188.2|9183.2|430
1622561400000|2021-06-01 15:30:00|9193.7|9187.7|9192.7|9185.7|9195.7|9188.7|9185.7|9178.7|497
1622561700000|2021-06-01 15:35:00|9191.7|9184.7|9199.7|9192.7|9203.7|9196.7|9191.7|9184.7|183
1622562000000|2021-06-01 15:40:00|9198.7|9193.7|9197.7|9191.7|9199.7|9193.7|9193.7|9186.7|76
1622562300000|2021-06-01 15:45:00|9198.7|9192.7|9191.7|9185.7|9198.7|9192.7|9191.7|9184.7|124
1622562600000|2021-06-01 15:50:00|9190.7|9184.7|9189.7|9183.7|9192.7|9185.7|9189.7|9182.7|54
1622562900000|2021-06-01 15:55:00|9190.7|9184.7|9192.7|9186.7|9193.7|9186.7|9189.7|9183.7|39
1622563200000|2021-06-01 16:00:00|9193.7|9187.7|9189.7|9183.7|9193.7|9187.7|9189.7|9183.7|11
1622563500000|2021-06-01 16:05:00|9190.7|9184.7|9189.7|9183.7|9194.7|9188.7|9189.7|9183.7|25
1622563800000|2021-06-01 16:10:00|9188.7|9182.7|9189.7|9183.7|9191.7|9184.7|9188.7|9182.7|8
1622564100000|2021-06-01 16:15:00|9190.7|9184.7|9187.7|9181.7|9191.7|9185.7|9187.7|9181.7|15
1622564400000|2021-06-01 16:20:00|9188.7|9182.7|9193.7|9186.7|9193.7|9187.7|9187.7|9180.7|30
1622564700000|2021-06-01 16:25:00|9192.7|9187.7|9191.7|9184.7|9193.7|9187.7|9190.7|9184.7|5
1622565000000|2021-06-01 16:30:00|9190.7|9185.7|9191.7|9184.7|9191.7|9185.7|9190.7|9183.7|6
1622565300000|2021-06-01 16:35:00|9192.7|9185.7|9192.7|9186.7|9193.7|9187.7|9191.7|9185.7|7
1622565600000|2021-06-01 16:40:00|9191.7|9185.7|9193.7|9186.7|9196.7|9190.7|9191.7|9185.7|5
1622565900000|2021-06-01 16:45:00|9194.7|9187.7|9194.7|9188.7|9195.7|9188.7|9194.7|9186.7|3
1622566200000|2021-06-01 16:50:00|9195.7|9187.7|9193.7|9186.7|9195.7|9187.7|9190.7|9184.7|8
1622566500000|2021-06-01 16:55:00|9192.7|9185.7|9195.7|9188.7|9195.7|9188.7|9190.7|9183.7|29
1622566800000|2021-06-01 17:00:00|9194.7|9187.7|9190.7|9183.7|9194.7|9187.7|9190.7|9183.7|3
1622567100000|2021-06-01 17:05:00|9189.7|9182.7|9193.7|9186.7|9193.7|9186.7|9188.7|9181.7|7
1622567400000|2021-06-01 17:10:00|9192.7|9187.7|9193.7|9186.7|9194.7|9188.7|9192.7|9186.7|14
1622567700000|2021-06-01 17:15:00|9194.7|9187.7|9191.7|9184.7|9195.7|9188.7|9190.7|9183.7|4
1622568000000|2021-06-01 17:20:00|9190.7|9183.7|9190.7|9183.7|9190.7|9183.7|9187.7|9180.7|1
1622568300000|2021-06-01 17:25:00|9191.7|9184.7|9192.7|9185.7|9192.7|9185.7|9191.7|9184.7|0
1622568600000|2021-06-01 17:30:00|9191.7|9184.7|9193.7|9186.7|9193.7|9187.7|9191.7|9184.7|2
1622568900000|2021-06-01 17:35:00||9187.7||9187.7||9187.7||9187.7|1
1622569200000|2021-06-01 17:40:00|9192.7|9186.7|9190.7|9183.7|9192.7|9186.7|9189.7|9183.7|4
1622569500000|2021-06-01 17:45:00|9191.7|9184.7|9192.7|9185.7|9192.7|9185.7|9189.7|9182.7|16
1622569800000|2021-06-01 17:50:00|9193.7|9186.7|9194.7|9188.7|9194.7|9188.7|9193.7|9186.7|4
1622570100000|2021-06-01 17:55:00|9192.7|9187.7|9200.7|9188.7|9200.7|9193.7|9192.7|9185.7|20
1622570400000|2021-06-01 18:00:00|9200.6|9188.6|9205.1|9193.1|9205.2|9193.2|9198.4|9186.4|0
1622570700000|2021-06-01 18:05:00|9205|9193|9202.3|9190.3|9207.3|9195.3|9202.3|9190.3|0
1622571000000|2021-06-01 18:10:00|9204.3|9192.3|9202.3|9190.3|9204.4|9192.4|9202.2|9190.2|0
1622571300000|2021-06-01 18:15:00|9202.4|9190.4|9204.6|9192.6|9204.6|9192.6|9202.3|9190.3|0
1622571600000|2021-06-01 18:20:00|9204.5|9192.5|9205.4|9193.4|9205.4|9193.4|9202.5|9190.5|0
1622571900000|2021-06-01 18:25:00|9205.3|9193.3|9207.5|9195.5|9207.5|9195.5|9205.3|9193.3|0
1622572200000|2021-06-01 18:30:00|9207.4|9195.4|9207.5|9195.5|9207.7|9195.7|9205.3|9193.3|0
1622572500000|2021-06-01 18:35:00|9207.6|9195.6|9210|9198|9212.1|9200.1|9207.5|9195.5|0
1622572800000|2021-06-01 18:40:00|9210.1|9198.1|9211.6|9199.6|9212|9200|9209.6|9197.6|0
1622573100000|2021-06-01 18:45:00|9211.5|9199.5|9211.6|9199.6|9211.8|9199.8|9209.5|9197.5|0
1622573400000|2021-06-01 18:50:00|9211.7|9199.7|9211.5|9199.5|9211.8|9199.8|9210.5|9198.5|0
1622573700000|2021-06-01 18:55:00|9211.6|9199.6|9211.8|9199.8|9211.9|9199.9|9211.5|9199.5|0
1622574000000|2021-06-01 19:00:00|9211.9|9199.9|9211.7|9199.7|9211.9|9199.9|9209.6|9197.6|0
1622574300000|2021-06-01 19:05:00|9211.6|9199.6|9207.4|9195.4|9211.6|9199.6|9207.1|9195.1|0
1622574600000|2021-06-01 19:10:00|9207.3|9195.3|9205.1|9193.1|9207.4|9195.4|9205|9193|0
1622574900000|2021-06-01 19:15:00|9205.2|9193.2|9203.2|9191.2|9205.3|9193.3|9203|9191|0
1622575200000|2021-06-01 19:20:00|9203.1|9191.1|9209.4|9197.4|9211.4|9199.4|9203.1|9191.1|0
1622575500000|2021-06-01 19:25:00|9209.3|9197.3|9202.9|9190.9|9211.4|9199.4|9202.9|9190.9|0
1622575800000|2021-06-01 19:30:00|9200.9|9188.9|9198.8|9186.8|9200.9|9188.9|9196.2|9184.2|0
1622576100000|2021-06-01 19:35:00|9198.9|9186.9|9198.6|9186.6|9200.8|9188.8|9196.5|9184.5|0
1622576400000|2021-06-01 19:40:00|9198.5|9186.5|9198.6|9186.6|9198.9|9186.9|9196.4|9184.4|0
1622576700000|2021-06-01 19:45:00|9198.7|9186.7|9203.6|9191.6|9205.5|9193.5|9198.6|9186.6|0
1622577000000|2021-06-01 19:50:00|9204.6|9192.6|9201.3|9189.3|9204.6|9192.6|9200.6|9188.6|0
1622577300000|2021-06-01 19:55:00|9201.4|9189.4|9197|9185|9201.5|9189.5|9190.6|9178.6|0
1622577600000|2021-06-01 20:00:00|9197.1|9185.1|9195.9|9183.9|9197.1|9185.1|9193|9181|0
1622577900000|2021-06-01 20:05:00|9195.4|9183.4|9200.9|9188.9|9200.9|9188.9|9195.4|9183.4|0
1622578200000|2021-06-01 20:10:00|9201.1|9189.1|9197.9|9185.9|9202|9190|9197.2|9185.2|0
1622578500000|2021-06-01 20:15:00|9197.7|9185.7|9198.1|9186.1|9198.5|9186.5|9197.3|9185.3|0
1622578800000|2021-06-01 20:20:00|9198.3|9186.3|9197.9|9185.9|9199.1|9187.1|9197.7|9185.7|0
1622579100000|2021-06-01 20:25:00|9198.3|9186.3|9197.9|9185.9|9198.3|9186.3|9197.7|9185.7|0
1622579400000|2021-06-01 20:30:00|9197.2|9185.2|9196.8|9184.8|9197.7|9185.7|9196.1|9184.1|0
1622579700000|2021-06-01 20:35:00|9196.7|9184.7|9197.2|9185.2|9198.1|9186.1|9196.1|9184.1|0
1622580000000|2021-06-01 20:40:00|9196.8|9184.8|9196.1|9184.1|9197.7|9185.7|9195.7|9183.7|0
1622580300000|2021-06-01 20:45:00|9196.2|9184.2|9193.8|9181.8|9197.2|9185.2|9193.8|9181.8|0
1622580600000|2021-06-01 20:50:00|9193.9|9181.9|9194.3|9182.3|9194.8|9182.8|9192.7|9180.7|0
1622580900000|2021-06-01 20:55:00|9193.8|9181.8|9194.8|9182.8|9195.2|9183.2|9193.8|9181.8|0
1622581200000|2021-06-01 21:00:00|9195|9183|9195|9183|9195.2|9183.2|9195|9183|0
1622581500000|2021-06-01 21:05:00|9194.6|9182.6|9194.8|9182.8|9194.8|9182.8|9194.6|9182.6|0
1622582100000|2021-06-01 21:15:00|||||||||2
1622582400000|2021-06-01 21:20:00|9195.2|9183.2|9194.6|9182.6|9195.2|9183.2|9194.6|9182.6|0
1622582700000|2021-06-01 21:25:00|9195.2|9183.2|9195.4|9183.4|9195.4|9183.4|9194.8|9182.8|0
1622583000000|2021-06-01 21:30:00|9195.2|9183.2|9195.4|9183.4|9196.2|9184.2|9195.2|9183.2|0
1622583300000|2021-06-01 21:35:00|9195.2|9183.2|9194.8|9182.8|9195.2|9183.2|9194.8|9182.8|0
1622583600000|2021-06-01 21:40:00|9194.7|9182.7|9194.1|9182.1|9195.1|9183.1|9194.1|9182.1|0
1622583900000|2021-06-01 21:45:00|9193.5|9181.5|9193.5|9181.5|9194.1|9182.1|9193.3|9181.3|0
1622584200000|2021-06-01 21:50:00|9193.9|9181.9|9193.9|9181.9|9193.9|9181.9|9193.9|9181.9|0
1622584500000|2021-06-01 21:55:00|9194.1|9182.1|9194.1|9182.1|9194.1|9182.1|9193.9|9181.9|0
1622584800000|2021-06-01 22:00:00|9194|9182|9187.1|9175.1|9195.2|9183.2|9186.4|9174.4|0
1622585100000|2021-06-01 22:05:00|9187.5|9175.5|9185.3|9173.3|9188.4|9176.4|9180.8|9168.8|0
1622585400000|2021-06-01 22:10:00|9185.7|9173.7|9185.2|9173.2|9186.4|9174.4|9184.9|9172.9|0
1622585700000|2021-06-01 22:15:00|9185.4|9173.4|9186.8|9174.8|9188.8|9176.8|9184.9|9172.9|0
1622586000000|2021-06-01 22:20:00|9187.4|9175.4|9186.8|9174.8|9188.8|9176.8|9186.3|9174.3|0
1622586300000|2021-06-01 22:25:00|9187.2|9175.2|9186.3|9174.3|9187.9|9175.9|9185.9|9173.9|0
1622586600000|2021-06-01 22:30:00|9186.1|9174.1|9186.8|9174.8|9187.4|9175.4|9184.9|9172.9|0
1622586900000|2021-06-01 22:35:00|9186.7|9174.7|9182.5|9170.5|9186.7|9174.7|9182.5|9170.5|0
1622587200000|2021-06-01 22:40:00|9182.4|9170.4|9182.9|9170.9|9183.3|9171.3|9179.9|9167.9|0
1622587500000|2021-06-01 22:45:00|9182.8|9170.8|9180.8|9168.8|9182.9|9170.9|9180.8|9168.8|0
1622587800000|2021-06-01 22:50:00|9180.9|9168.9|9182.4|9170.4|9182.4|9170.4|9180.8|9168.8|0
1622588100000|2021-06-01 22:55:00|9182|9170|9180.4|9168.4|9182|9170|9179.5|9167.5|0
1622588400000|2021-06-01 23:00:00|9180.3|9168.3|9183.3|9171.3|9183.3|9171.3|9178.4|9166.4|0
1622588700000|2021-06-01 23:05:00|9182.9|9170.9|9182.2|9170.2|9182.9|9170.9|9179.9|9167.9|0
1622589000000|2021-06-01 23:10:00|9182.4|9170.4|9181.3|9169.3|9183.6|9171.6|9181.3|9169.3|0
1622589300000|2021-06-01 23:15:00|9181.1|9169.1|9181.8|9169.8|9183|9171|9180.4|9168.4|0
1622589600000|2021-06-01 23:20:00|9181.4|9169.4|9182.1|9170.1|9182.1|9170.1|9180.5|9168.5|0
1622589900000|2021-06-01 23:25:00|9182.3|9170.3|9183.4|9171.4|9183.9|9171.9|9182.1|9170.1|0
1622590200000|2021-06-01 23:30:00|9183|9171|9185.4|9173.4|9185.4|9173.4|9183|9171|0
1622590500000|2021-06-01 23:35:00|9185.5|9173.5|9185.9|9173.9|9187.7|9175.7|9185.4|9173.4|0
1622590800000|2021-06-01 23:40:00|9186.1|9174.1|9185.9|9173.9|9186.6|9174.6|9185|9173|0
1622591100000|2021-06-01 23:45:00|9186.4|9174.4|9184.8|9172.8|9186.4|9174.4|9183.4|9171.4|0
1622591400000|2021-06-01 23:50:00|9184.7|9172.7|9186.4|9174.4|9186.4|9174.4|9183.9|9171.9|0
1622591700000|2021-06-01 23:55:00|9186.6|9174.6|9188.4|9176.4|9188.4|9176.4|9185.9|9173.9|0
1622592000000|2021-06-02 00:00:00|9188.3|9176.3|9190|9178|9192.5|9180.5|9185.9|9173.9|0
1622592300000|2021-06-02 00:05:00|9189.8|9177.8|9188.7|9176.7|9190|9178|9184.6|9172.6|0
1622592600000|2021-06-02 00:10:00|9188.9|9176.9|9192.5|9180.5|9192.5|9180.5|9186.6|9174.6|0
1622592900000|2021-06-02 00:15:00|9192.7|9180.7|9205.4|9193.4|9205.6|9193.6|9192|9180|0
1622593200000|2021-06-02 00:20:00|9204.3|9192.3|9201.1|9189.1|9205.5|9193.5|9201.1|9189.1|0
1622593500000|2021-06-02 00:25:00|9201.9|9189.9|9203.3|9191.3|9203.4|9191.4|9201.1|9189.1|0
1622593800000|2021-06-02 00:30:00|9202.5|9190.5|9203.3|9191.3|9205.5|9193.5|9201.1|9189.1|0
1622594100000|2021-06-02 00:35:00|9203.7|9191.7|9203.2|9191.2|9205.4|9193.4|9203.2|9191.2|0
1622594400000|2021-06-02 00:40:00|9203.6|9191.6|9203.2|9191.2|9205.4|9193.4|9201|9189|0
1622594700000|2021-06-02 00:45:00|9202.8|9190.8|9203.2|9191.2|9203.2|9191.2|9201|9189|0
1622595000000|2021-06-02 00:50:00|9204|9192|9209.7|9197.7|9209.7|9197.7|9203.2|9191.2|0
1622595300000|2021-06-02 00:55:00|9210.5|9198.5|9209.7|9197.7|9211.9|9199.9|9209.6|9197.6|0
1622595600000|2021-06-02 01:00:00|9209.6|9197.6|9209.7|9197.7|9209.7|9197.7|9207.5|9195.5|0
1622595900000|2021-06-02 01:05:00|9209.6|9197.6|9207.4|9195.4|9209.6|9197.6|9207.4|9195.4|0
1622596200000|2021-06-02 01:10:00|9207.5|9195.5|9211.9|9199.9|9211.9|9199.9|9207.5|9195.5|0
1622596500000|2021-06-02 01:15:00|9211.8|9199.8|9211.8|9199.8|9211.9|9199.9|9207.4|9195.4|0
1622596800000|2021-06-02 01:20:00|9211.9|9199.9|9211.8|9199.8|9211.9|9199.9|9209.7|9197.7|0
1622597100000|2021-06-02 01:25:00|9211|9199|9207.4|9195.4|9211.9|9199.9|9207.4|9195.4|0
1622597400000|2021-06-02 01:30:00|9207.8|9195.8|9207.4|9195.4|9211.8|9199.8|9205.1|9193.1|0
1622597700000|2021-06-02 01:35:00|9207.3|9195.3|9209.5|9197.5|9209.6|9197.6|9205.2|9193.2|0
1622598000000|2021-06-02 01:40:00|9209.6|9197.6|9212.8|9200.8|9213.9|9201.9|9209.5|9197.5|0
1622598300000|2021-06-02 01:45:00|9212.4|9200.4|9211.7|9199.7|9213.9|9201.9|9209.5|9197.5|0
1622598600000|2021-06-02 01:50:00|9211.8|9199.8|9210.7|9198.7|9214|9202|9209.5|9197.5|0
1622598900000|2021-06-02 01:55:00|9211.1|9199.1|9209.5|9197.5|9211.8|9199.8|9209.5|9197.5|0
1622599200000|2021-06-02 02:00:00|9210.3|9198.3|9207.2|9195.2|9211.6|9199.6|9206.1|9194.1|0
1622599500000|2021-06-02 02:05:00|9206.8|9194.8|9207.3|9195.3|9207.3|9195.3|9205|9193|0
1622599800000|2021-06-02 02:10:00|9207.4|9195.4|9207.3|9195.3|9207.4|9195.4|9207.3|9195.3|0
1622600100000|2021-06-02 02:15:00|9207.4|9195.4|9207.3|9195.3|9209.5|9197.5|9207.3|9195.3|0
1622600400000|2021-06-02 02:20:00|9208.1|9196.1|9211.8|9199.8|9211.8|9199.8|9208.1|9196.1|0
1622600700000|2021-06-02 02:25:00|9211.7|9199.7|9211.8|9199.8|9211.9|9199.9|9210.6|9198.6|0
1622601000000|2021-06-02 02:30:00|9210.7|9198.7|9211.8|9199.8|9211.8|9199.8|9209.6|9197.6|0
1622601300000|2021-06-02 02:35:00|9211.7|9199.7|9211.8|9199.8|9211.9|9199.9|9209.6|9197.6|0
1622601600000|2021-06-02 02:40:00|9211.9|9199.9|9210.6|9198.6|9211.9|9199.9|9209.5|9197.5|0
1622601900000|2021-06-02 02:45:00|9209.5|9197.5|9209.5|9197.5|9211.7|9199.7|9209.4|9197.4|0
1622602200000|2021-06-02 02:50:00|9209.4|9197.4|9207.3|9195.3|9209.5|9197.5|9207.2|9195.2|0
1622602500000|2021-06-02 02:55:00|9207.2|9195.2|9202.8|9190.8|9207.3|9195.3|9202.8|9190.8|0
1622602800000|2021-06-02 03:00:00|9202.9|9190.9|9202.9|9190.9|9205.1|9193.1|9202.8|9190.8|0
1622603100000|2021-06-02 03:05:00|9202.8|9190.8|9207.2|9195.2|9207.2|9195.2|9202.8|9190.8|0
1622603400000|2021-06-02 03:10:00|9207.3|9195.3|9209.3|9197.3|9211.6|9199.6|9207.2|9195.2|0
1622603700000|2021-06-02 03:15:00|9209.4|9197.4|9209.3|9197.3|9211.5|9199.5|9209.3|9197.3|0
1622604000000|2021-06-02 03:20:00|9209.4|9197.4|9209.5|9197.5|9211.6|9199.6|9207.2|9195.2|0
1622604300000|2021-06-02 03:25:00|9209.9|9197.9|9207.2|9195.2|9211.7|9199.7|9207.2|9195.2|0
1622604600000|2021-06-02 03:30:00|9207.1|9195.1|9207.1|9195.1|9207.2|9195.2|9204.9|9192.9|0
1622604900000|2021-06-02 03:35:00|9206.3|9194.3|9205|9193|9208.3|9196.3|9205|9193|0
1622605500000|2021-06-02 03:45:00|9205.8|9193.8|9207.2|9195.2|9207.2|9195.2|9205|9193|0
1622605800000|2021-06-02 03:50:00|9207.1|9195.1|9207.2|9195.2|9207.2|9195.2|9206.1|9194.1|0
1622606100000|2021-06-02 03:55:00|9206.8|9194.8|9207.1|9195.1|9207.2|9195.2|9206.1|9194.1|0
1622606400000|2021-06-02 04:00:00|9207.2|9195.2|9205|9193|9207.2|9195.2|9204.9|9192.9|0
1622606700000|2021-06-02 04:05:00|9204.9|9192.9|9202.8|9190.8|9204.9|9192.9|9202.7|9190.7|0
1622607000000|2021-06-02 04:10:00|9203.6|9191.6|9204.9|9192.9|9204.9|9192.9|9202.7|9190.7|0
1622607300000|2021-06-02 04:15:00|9205|9193|9204.9|9192.9|9205|9193|9202.8|9190.8|0
1622607600000|2021-06-02 04:20:00|9205.7|9193.7|9202.7|9190.7|9207.1|9195.1|9202.7|9190.7|0
1622607900000|2021-06-02 04:25:00|9203.5|9191.5|9202.7|9190.7|9204.9|9192.9|9202.7|9190.7|0
1622608200000|2021-06-02 04:30:00|9203.5|9191.5|9202.7|9190.7|9204.9|9192.9|9202.7|9190.7|0
1622608500000|2021-06-02 04:35:00|9202.6|9190.6|9202.6|9190.6|9202.7|9190.7|9202.6|9190.6|0
1622608800000|2021-06-02 04:40:00|9202.7|9190.7|9207.1|9195.1|9207.1|9195.1|9202.7|9190.7|0
1622609100000|2021-06-02 04:45:00|9207|9195|9204.9|9192.9|9207.1|9195.1|9204.9|9192.9|0
1622609400000|2021-06-02 04:50:00|9204.8|9192.8|9204.9|9192.9|9204.9|9192.9|9202.6|9190.6|0
1622609700000|2021-06-02 04:55:00|9204.8|9192.8|9204.8|9192.8|9204.9|9192.9|9204.8|9192.8|0
1622610000000|2021-06-02 05:00:00|9204.9|9192.9|9202.8|9190.8|9204.9|9192.9|9202.6|9190.6|0
1622610300000|2021-06-02 05:05:00|9203.6|9191.6|9209.3|9197.3|9209.3|9197.3|9203.6|9191.6|0
1622610600000|2021-06-02 05:10:00|9208.5|9196.5|9207.1|9195.1|9209.3|9197.3|9207.1|9195.1|0
1622610900000|2021-06-02 05:15:00|9207.2|9195.2|9207.1|9195.1|9209.4|9197.4|9207.1|9195.1|0
1622611200000|2021-06-02 05:20:00|9207.2|9195.2|9204.5|9192.5|9207.2|9195.2|9204.4|9192.4|0
1622611500000|2021-06-02 05:25:00|9204.4|9192.4|9204.4|9192.4|9204.5|9192.5|9204.4|9192.4|0
1622611800000|2021-06-02 05:30:00|9204.5|9192.5|9206.6|9194.6|9206.7|9194.7|9204.4|9192.4|0
1622612100000|2021-06-02 05:35:00|9206.7|9194.7|9208.9|9196.9|9208.9|9196.9|9206.7|9194.7|0
1622612400000|2021-06-02 05:40:00|9206.7|9194.7|9208.9|9196.9|9208.9|9196.9|9206.7|9194.7|0
1622612700000|2021-06-02 05:45:00|9209|9197|9208.9|9196.9|9209|9197|9208.9|9196.9|0
1622613000000|2021-06-02 05:50:00|9208.8|9196.8|9206.7|9194.7|9208.9|9196.9|9206.7|9194.7|0
1622613300000|2021-06-02 05:55:00|9208.9|9196.9|9206.6|9194.6|9208.9|9196.9|9206.6|9194.6|0
1622613600000|2021-06-02 06:00:00|9206.4|9194.4|9206.7|9201.7|9207.2|9202.2|9200.7|9190.4|40
1622613900000|2021-06-02 06:05:00|9207.2|9202.2|9200.2|9195.2|9207.2|9202.2|9200.2|9195.2|12
1622614200000|2021-06-02 06:10:00|9199.7|9194.7|9196.2|9191.2|9199.7|9194.7|9195.7|9190.7|6
1622614500000|2021-06-02 06:15:00|9194.7|9189.7|9193.7|9188.7|9196.2|9191.2|9192.2|9187.2|13
1622614800000|2021-06-02 06:20:00|9194.2|9189.2|9196.2|9191.2|9196.2|9191.2|9192.7|9187.7|6
1622615100000|2021-06-02 06:25:00|9195.7|9190.7|9192.7|9187.7|9197.2|9192.2|9192.2|9187.2|7
1622615400000|2021-06-02 06:30:00|9192.2|9187.2|9192.7|9187.7|9192.7|9187.7|9190.2|9185.2|4
1622615700000|2021-06-02 06:35:00|9192.2|9187.2|9192.7|9187.7|9192.7|9187.7|9191.7|9186.7|0
1622616000000|2021-06-02 06:40:00|9192.2|9187.2|9191.7|9186.7|9192.7|9187.7|9191.2|9186.2|5
1622616300000|2021-06-02 06:45:00|9191.2|9186.2|9193.2|9188.2|9193.2|9188.2|9190.2|9185.2|8
1622616600000|2021-06-02 06:50:00|9193.7|9188.7|9196.2|9191.2|9196.7|9191.7|9193.2|9188.2|2
1622616900000|2021-06-02 06:55:00|9195.7|9190.7|9197.7|9192.7|9197.7|9192.7|9194.2|9189.2|24
1622617200000|2021-06-02 07:00:00|9197.2|9192.2|9199.7|9194.7|9205.7|9200.7|9189.2|9184.2|381
1622617500000|2021-06-02 07:05:00|9198.7|9193.7|9209.7|9204.7|9210.7|9205.7|9194.7|9189.7|265
1622617800000|2021-06-02 07:10:00|9210.2|9205.2|9200.7|9195.7|9211.2|9206.2|9200.7|9195.7|155
1622618100000|2021-06-02 07:15:00|9200.2|9195.2|9186.7|9181.7|9204.7|9199.7|9186.2|9181.2|172
1622618400000|2021-06-02 07:20:00|9185.7|9180.7|9198.2|9193.2|9201.7|9196.7|9180.2|9175.2|171
1622618700000|2021-06-02 07:25:00|9196.2|9191.2|9176.7|9171.7|9197.7|9192.7|9175.7|9170.7|185
1622619000000|2021-06-02 07:30:00|9176.2|9171.2|9175.7|9170.7|9181.7|9176.7|9169.7|9164.7|136
1622619300000|2021-06-02 07:35:00|9176.2|9171.2|9183.7|9178.7|9184.2|9179.2|9170.2|9165.2|91
1622619600000|2021-06-02 07:40:00|9184.9|9179.9|9181.4|9176.4|9189.4|9184.4|9177.4|9172.4|113
1622619900000|2021-06-02 07:45:00|9179.9|9174.9|9185.9|9180.9|9186.9|9181.9|9175.9|9170.9|119
1622620200000|2021-06-02 07:50:00|9186.4|9181.4|9191.9|9186.9|9192.9|9187.9|9183.9|9178.9|127
1622620500000|2021-06-02 07:55:00|9190.9|9185.9|9186.4|9181.4|9193.9|9188.9|9185.4|9180.4|75
1622620800000|2021-06-02 08:00:00|9186.9|9181.9|9188.9|9183.9|9192.9|9187.9|9183.4|9178.4|58
1622621100000|2021-06-02 08:05:00|9189.4|9184.4|9193.9|9188.9|9193.9|9188.9|9187.4|9182.4|54
1622621400000|2021-06-02 08:10:00|9194.4|9189.4|9201.9|9196.9|9202.4|9197.4|9192.9|9187.9|54
1622621700000|2021-06-02 08:15:00|9202.4|9197.4|9202.9|9197.9|9208.4|9203.4|9202.4|9197.4|80
1622622000000|2021-06-02 08:20:00|9202.4|9197.4|9202.4|9197.4|9205.4|9200.4|9201.4|9196.4|69
1622622300000|2021-06-02 08:25:00|9202.9|9197.9|9205.4|9200.4|9208.9|9203.9|9201.9|9196.9|45
1622622600000|2021-06-02 08:30:00|9205.9|9200.9|9207.9|9202.9|9209.4|9204.4|9204.4|9199.4|61
1622622900000|2021-06-02 08:35:00|9208.4|9203.4|9207.9|9202.9|9210.9|9205.9|9203.9|9198.9|84
1622623200000|2021-06-02 08:40:00|9207.4|9202.4|9204.9|9199.9|9210.9|9205.9|9203.4|9198.4|60
1622623500000|2021-06-02 08:45:00|9205.4|9200.4|9201.9|9196.9|9205.9|9200.9|9198.4|9193.4|65
1622623800000|2021-06-02 08:50:00|9201.4|9196.4|9203.4|9198.4|9205.4|9200.4|9199.9|9194.9|44
1622624100000|2021-06-02 08:55:00|9202.9|9197.9|9197.9|9192.9|9203.4|9198.4|9191.9|9186.9|87
1622624400000|2021-06-02 09:00:00|9197.4|9192.4|9211.4|9206.4|9211.9|9206.9|9197.4|9192.4|74
1622624700000|2021-06-02 09:05:00|9210.9|9205.9|9211.4|9206.4|9215.9|9210.9|9209.9|9204.9|103
1622625000000|2021-06-02 09:10:00|9210.9|9205.9|9213.9|9208.9|9216.9|9211.9|9210.4|9205.4|40
1622625300000|2021-06-02 09:15:00|9213.4|9208.4|9212.9|9207.9|9214.9|9209.9|9208.9|9203.9|35
1622625600000|2021-06-02 09:20:00|9212.4|9207.4|9205.4|9200.4|9213.4|9208.4|9205.4|9200.4|38
1622625900000|2021-06-02 09:25:00|9204.4|9199.4|9207.9|9202.9|9208.4|9203.4|9203.4|9198.4|30
1622626200000|2021-06-02 09:30:00|9208.4|9203.4|9215.4|9210.4|9216.4|9211.4|9207.9|9202.9|63
1622626500000|2021-06-02 09:35:00|9215.9|9210.9|9214.4|9209.4|9219.9|9214.9|9213.4|9208.4|75
1622626800000|2021-06-02 09:40:00|9213.9|9208.9|9213.4|9208.4|9216.4|9211.4|9212.4|9207.4|72
1622627100000|2021-06-02 09:45:00|9212.4|9207.4|9209.4|9204.4|9213.9|9208.9|9209.4|9204.4|26
1622627400000|2021-06-02 09:50:00|9208.9|9203.9|9210.9|9205.9|9213.4|9208.4|9208.4|9203.4|29
1622627700000|2021-06-02 09:55:00|9210.4|9205.4|9212.4|9207.4|9215.4|9210.4|9209.9|9204.9|39
1622628000000|2021-06-02 10:00:00|9211.9|9206.9|9205.4|9200.4|9212.9|9207.9|9205.4|9200.4|52
1622628300000|2021-06-02 10:05:00|9204.9|9199.9|9203.4|9198.4|9209.4|9204.4|9201.4|9196.4|49
1622628600000|2021-06-02 10:10:00|9202.9|9197.9|9202.9|9197.9|9205.4|9200.4|9201.9|9196.9|42
1622628900000|2021-06-02 10:15:00|9202.4|9197.4|9197.9|9192.9|9205.9|9200.9|9196.9|9191.9|48
1622629200000|2021-06-02 10:20:00|9198.4|9193.4|9192.9|9187.9|9199.9|9194.9|9192.4|9187.4|30
1622629500000|2021-06-02 10:25:00|9192.4|9187.4|9192.4|9187.4|9193.9|9188.9|9188.4|9183.4|57
1622629800000|2021-06-02 10:30:00|9192.9|9187.9|9197.4|9192.4|9197.4|9192.4|9190.9|9185.9|53
1622630100000|2021-06-02 10:35:00|9196.4|9191.4|9186.4|9181.4|9197.9|9192.9|9186.4|9181.4|75
1622630400000|2021-06-02 10:40:00|9185.9|9180.9|9184.9|9179.9|9188.4|9183.4|9183.9|9178.9|110
1622630700000|2021-06-02 10:45:00|9185.4|9180.4|9181.9|9176.9|9189.4|9184.4|9181.9|9176.9|66
1622631000000|2021-06-02 10:50:00|9182.4|9177.4|9178.9|9173.9|9182.4|9177.4|9174.9|9169.9|68
1622631300000|2021-06-02 10:55:00|9178.4|9173.4|9186.4|9181.4|9186.4|9181.4|9178.4|9173.4|30
1622631600000|2021-06-02 11:00:00|9186.9|9181.9|9192.4|9187.4|9194.4|9189.4|9186.9|9181.9|88
1622631900000|2021-06-02 11:05:00|9192.9|9187.9|9185.9|9180.9|9193.4|9188.4|9183.9|9178.9|33
1622632200000|2021-06-02 11:10:00|9185.4|9180.4|9185.4|9180.4|9187.4|9182.4|9183.4|9178.4|15
1622632500000|2021-06-02 11:15:00|9185.9|9180.9|9178.9|9173.9|9186.9|9181.9|9178.4|9173.4|30
1622632800000|2021-06-02 11:20:00|9178.4|9173.4|9179.9|9174.9|9180.9|9175.9|9171.4|9166.4|99
1622633100000|2021-06-02 11:25:00|9179.4|9174.4|9180.9|9175.9|9183.4|9178.4|9179.4|9174.4|28
1622633400000|2021-06-02 11:30:00|9181.4|9176.4|9179.9|9174.9|9184.4|9179.4|9179.4|9174.4|29
1622633700000|2021-06-02 11:35:00|9180.4|9175.4|9180.4|9175.4|9181.9|9176.9|9177.4|9172.4|13
1622634000000|2021-06-02 11:40:00|9179.7|9174.7|9180.2|9175.2|9182.7|9177.7|9179.7|9174.7|12
1622634300000|2021-06-02 11:45:00|9179.7|9174.7|9178.2|9173.2|9181.7|9176.7|9177.2|9172.2|23
1622634600000|2021-06-02 11:50:00|9177.7|9172.7|9170.2|9165.2|9178.7|9173.7|9169.7|9164.7|28
1622634900000|2021-06-02 11:55:00|9170.7|9165.7|9175.2|9170.2|9175.2|9170.2|9168.7|9163.7|21
1622635200000|2021-06-02 12:00:00|9175.7|9170.7|9173.7|9168.7|9176.7|9171.7|9171.2|9166.2|67
1622635500000|2021-06-02 12:05:00|9173.2|9168.2|9173.2|9168.2|9174.7|9169.7|9169.7|9164.7|66
1622635800000|2021-06-02 12:10:00|9172.7|9167.7|9171.7|9166.7|9173.7|9168.7|9169.7|9164.7|34
1622636100000|2021-06-02 12:15:00|9171.2|9166.2|9170.7|9165.7|9175.7|9170.7|9170.7|9165.7|46
1622636400000|2021-06-02 12:20:00|9169.7|9164.7|9171.2|9166.2|9171.7|9166.7|9166.7|9161.7|96
1622636700000|2021-06-02 12:25:00|9171.7|9166.7|9167.7|9162.7|9172.2|9167.2|9167.7|9162.7|118
1622637000000|2021-06-02 12:30:00|9168.7|9163.7|9167.2|9162.2|9171.7|9166.7|9166.7|9161.7|165
1622637300000|2021-06-02 12:35:00|9166.7|9161.7|9167.7|9162.7|9167.7|9162.7|9163.7|9158.7|153
1622637600000|2021-06-02 12:40:00|9166.7|9161.7|9172.2|9167.2|9173.2|9168.2|9166.7|9161.7|167
1622637900000|2021-06-02 12:45:00|9171.7|9166.7|9170.7|9165.7|9172.2|9167.2|9167.7|9162.7|99
1622638200000|2021-06-02 12:50:00|9169.7|9164.7|9167.2|9162.2|9170.2|9165.2|9164.2|9159.2|34
1622638500000|2021-06-02 12:55:00|9166.7|9161.7|9166.7|9161.7|9169.7|9164.7|9164.7|9159.7|21
1622638800000|2021-06-02 13:00:00|9165.7|9160.7|9167.2|9162.2|9170.2|9165.2|9165.7|9160.7|64
1622639100000|2021-06-02 13:05:00|9166.7|9161.7|9166.2|9161.2|9167.7|9162.7|9163.2|9158.2|71
1622639400000|2021-06-02 13:10:00|9166.7|9161.7|9164.2|9159.2|9169.2|9164.2|9161.7|9156.7|30
1622639700000|2021-06-02 13:15:00|9164.7|9159.7|9163.2|9158.2|9166.7|9161.7|9163.2|9158.2|34
1622640000000|2021-06-02 13:20:00|9163.7|9158.7|9170.7|9165.7|9170.7|9165.7|9162.7|9157.7|58
1622640300000|2021-06-02 13:25:00|9171.2|9166.2|9171.7|9166.7|9174.7|9169.7|9170.2|9165.2|58
1622640600000|2021-06-02 13:30:00|9170.7|9165.7|9159.2|9154.2|9172.2|9167.2|9153.2|9148.2|124
1622640900000|2021-06-02 13:35:00|9158.7|9153.7|9156.7|9151.7|9163.2|9158.2|9156.2|9151.2|176
1622641200000|2021-06-02 13:40:00|9155.2|9150.2|9160.7|9155.7|9161.7|9156.7|9152.7|9147.7|151
1622641500000|2021-06-02 13:45:00|9161.2|9156.2|9168.7|9163.7|9169.2|9164.2|9160.7|9155.7|105
1622641800000|2021-06-02 13:50:00|9169.2|9164.2|9165.7|9160.7|9169.7|9164.7|9165.2|9160.2|96
1622642100000|2021-06-02 13:55:00|9164.7|9159.7|9165.7|9160.7|9169.2|9164.2|9164.7|9159.7|110
1622642400000|2021-06-02 14:00:00|9166.2|9161.2|9162.7|9157.7|9167.7|9162.7|9160.7|9155.7|103
1622642700000|2021-06-02 14:05:00|9164.7|9159.7|9161.2|9156.2|9164.7|9159.7|9160.2|9155.2|93
1622643000000|2021-06-02 14:10:00|9160.9|9155.9|9163.9|9158.9|9166.4|9161.4|9159.9|9154.9|79
1622643300000|2021-06-02 14:15:00|9164.4|9159.4|9166.4|9161.4|9168.4|9163.4|9158.9|9153.9|48
1622643600000|2021-06-02 14:20:00|9166.9|9161.9|9164.9|9159.9|9168.4|9163.4|9162.9|9157.9|68
1622643900000|2021-06-02 14:25:00|9164.4|9159.4|9163.9|9158.9|9165.4|9160.4|9162.4|9157.4|88
1622644200000|2021-06-02 14:30:00|9163.4|9158.4|9168.9|9163.9|9170.9|9165.9|9163.4|9158.4|43
1622644500000|2021-06-02 14:35:00|9168.4|9163.4|9167.4|9162.4|9168.9|9163.9|9163.9|9158.9|53
1622644800000|2021-06-02 14:40:00|9166.9|9161.9|9168.4|9163.4|9173.4|9168.4|9166.9|9161.9|44
1622645100000|2021-06-02 14:45:00|9169.4|9164.4|9167.4|9162.4|9169.4|9164.4|9163.4|9158.4|45
1622645400000|2021-06-02 14:50:00|9166.9|9161.9|9173.9|9168.9|9174.9|9169.9|9166.9|9161.9|70
1622645700000|2021-06-02 14:55:00|9174.4|9169.4|9175.9|9170.9|9178.9|9173.9|9172.4|9167.4|69
1622646000000|2021-06-02 15:00:00|9175.4|9170.4|9179.4|9174.4|9179.9|9174.9|9173.9|9168.9|107
1622646300000|2021-06-02 15:05:00|9179.9|9174.9|9181.4|9176.4|9182.4|9177.4|9178.9|9173.9|77
1622646600000|2021-06-02 15:10:00|9181.9|9176.9|9180.4|9175.4|9182.4|9177.4|9179.4|9174.4|83
1622646900000|2021-06-02 15:15:00|9181.4|9176.4|9180.9|9175.9|9182.4|9177.4|9179.4|9174.4|78
1622647200000|2021-06-02 15:20:00|9181.4|9176.4|9175.4|9170.4|9181.4|9176.4|9175.4|9170.4|139
1622647500000|2021-06-02 15:25:00|9174.9|9169.9|9170.4|9165.4|9174.9|9169.9|9169.4|9164.4|244
1622647800000|2021-06-02 15:30:00|9168|9162|9178|9171|9178|9171|9168|9161|236
1622648100000|2021-06-02 15:35:00|9177|9172|9175|9168|9186|9179|9174|9168|254
1622648400000|2021-06-02 15:40:00|9174|9167|9175|9168|9175|9169|9171|9165|26
1622648700000|2021-06-02 15:45:00|9174|9169|9173|9166|9174|9169|9171|9165|24
1622649000000|2021-06-02 15:50:00|9172|9167|9174|9168|9175|9168|9172|9167|33
1622649300000|2021-06-02 15:55:00|9173|9167|9170|9164|9174|9168|9170|9164|24
1622649600000|2021-06-02 16:00:00|9171|9165|9171|9164|9172|9166|9168|9162|108
1622649900000|2021-06-02 16:05:00|9170|9165|9171|9165|9172|9165|9170|9164|7
1622650200000|2021-06-02 16:10:00|9170|9164|9172|9166|9172|9166|9169|9163|30
1622650500000|2021-06-02 16:15:00|9173|9167|9172|9166|9173|9167|9171|9165|4
1622650800000|2021-06-02 16:20:00|9171|9165|9170|9164|9172|9166|9170|9164|14
1622651100000|2021-06-02 16:25:00|9171|9163|9170|9164|9171|9164|9168|9162|25
1622651400000|2021-06-02 16:30:00|9169|9163|9169|9163|9169|9163|9166|9160|17
1622651700000|2021-06-02 16:35:00|9170|9162|9167|9161|9170|9164|9166|9160|32
1622652000000|2021-06-02 16:40:00|9166|9160|9169|9162|9169|9162|9166|9160|19
1622652300000|2021-06-02 16:45:00|9168|9163|9168|9161|9169|9163|9168|9161|4
1622652600000|2021-06-02 16:50:00|9167|9162|9169|9163|9169|9163|9167|9161|6
1622652900000|2021-06-02 16:55:00|9168|9162|9170|9164|9170|9164|9168|9162|8
1622653200000|2021-06-02 17:00:00|9171|9165|9171|9164|9171|9165|9171|9164|3
1622653500000|2021-06-02 17:05:00|9170||9170||9171||9170||3
1622653800000|2021-06-02 17:10:00|9169|9163|9167|9161|9169|9163|9167|9160|11
1622654100000|2021-06-02 17:15:00|9166|9160|9167|9160|9168|9161|9165|9159|19
1622654400000|2021-06-02 17:20:00|9166|9161|9163|9156|9166|9161|9162|9156|29
1622654700000|2021-06-02 17:25:00|9164|9157|9164|9157|9164|9157|9161|9155|21
1622655000000|2021-06-02 17:30:00|9163|9156|9164|9158|9164|9158|9162|9155|21
1622655300000|2021-06-02 17:35:00|9165|9159|9167|9160|9168|9162|9165|9159|11
1622655600000|2021-06-02 17:40:00|9166|9159|9165|9159|9167|9161|9164|9158|12
1622655900000|2021-06-02 17:45:00|9166|9160|9165|9159|9166|9160|9164|9158|18
1622656200000|2021-06-02 17:50:00|9166|9158|9165|9159|9166|9159|9165|9158|15
1622656500000|2021-06-02 17:55:00|9164|9158|9166.1|9154.1|9166.1|9158|9160.5|9154|27
1622656800000|2021-06-02 18:00:00|9166|9154|9166.5|9154.5|9168.6|9156.6|9166|9154|0
1622657100000|2021-06-02 18:05:00|9166.4|9154.4|9162.4|9150.4|9168.5|9156.5|9162.4|9150.4|0
1622657400000|2021-06-02 18:10:00|9162.5|9150.5|9162|9150|9162.7|9150.7|9159.8|9147.8|0
1622657700000|2021-06-02 18:15:00|9161.9|9149.9|9164.7|9152.7|9166.9|9154.9|9160|9148|0
1622658000000|2021-06-02 18:20:00|9164.8|9152.8|9167.1|9155.1|9167.1|9155.1|9164.8|9152.8|0
1622658300000|2021-06-02 18:25:00|9167.2|9155.2|9169.3|9157.3|9169.6|9157.6|9167.1|9155.1|0
1622658600000|2021-06-02 18:30:00|9169.2|9157.2|9167.4|9155.4|9169.6|9157.6|9167.1|9155.1|100
1622658900000|2021-06-02 18:35:00|9167.3|9155.3|9169.4|9157.4|9169.5|9157.5|9167|9155|0
1622659200000|2021-06-02 18:40:00|9169.3|9157.3|9169.2|9157.2|9169.6|9157.6|9169.1|9157.1|0
1622659500000|2021-06-02 18:45:00|9169.3|9157.3|9171.4|9159.4|9171.5|9159.5|9169.1|9157.1|0
1622659800000|2021-06-02 18:50:00|9171.5|9159.5|9171.3|9159.3|9171.5|9159.5|9169.1|9157.1|0
1622660100000|2021-06-02 18:55:00|9171.2|9159.2|9171.5|9159.5|9171.6|9159.6|9169.2|9157.2|0
1622660400000|2021-06-02 19:00:00|9171.4|9159.4|9169.2|9157.2|9171.6|9159.6|9169.1|9157.1|0
1622660700000|2021-06-02 19:05:00|9169.3|9157.3|9171.5|9159.5|9171.8|9159.8|9169.3|9157.3|0
1622661000000|2021-06-02 19:10:00|9171.6|9159.6|9171.8|9159.8|9173.8|9161.8|9169.5|9157.5|0
1622661300000|2021-06-02 19:15:00|9173.7|9161.7|9171.7|9159.7|9173.8|9161.8|9171.6|9159.6|0
1622661600000|2021-06-02 19:20:00|9171.6|9159.6|9171.4|9159.4|9173.7|9161.7|9171.3|9159.3|0
1622661900000|2021-06-02 19:25:00|9171.5|9159.5|9171.3|9159.3|9171.6|9159.6|9171.2|9159.2|0
1622662200000|2021-06-02 19:30:00|9171.2|9159.2|9169.2|9157.2|9171.6|9159.6|9169.1|9157.1|0
1622662500000|2021-06-02 19:35:00|9169.1|9157.1|9169.3|9157.3|9169.6|9157.6|9166.9|9154.9|0
1622662800000|2021-06-02 19:40:00|9169.4|9157.4|9171.5|9159.5|9171.5|9159.5|9169.1|9157.1|0
1622663100000|2021-06-02 19:45:00|9171.4|9159.4|9173.5|9161.5|9173.6|9161.6|9171.3|9159.3|0
1622663400000|2021-06-02 19:50:00|9173.6|9161.6|9172|9160|9176.4|9164.4|9169.4|9157.4|0
1622663700000|2021-06-02 19:55:00|9170|9158|9175.8|9163.8|9177.1|9165.1|9170|9158|0
1622664000000|2021-06-02 20:00:00|9174|9162|9171.5|9159.5|9174|9162|9171.1|9159.1|0
1622664300000|2021-06-02 20:05:00|9171.6|9159.6|9172|9160|9172|9160|9170|9158|0
1622664600000|2021-06-02 20:10:00|9172.4|9160.4|9170.9|9158.9|9172.4|9160.4|9170.4|9158.4|0
1622664900000|2021-06-02 20:15:00|9170.7|9158.7|9170.4|9158.4|9170.9|9158.9|9170|9158|0
1622665200000|2021-06-02 20:20:00|9171.3|9159.3|9170.4|9158.4|9171.3|9159.3|9170.4|9158.4|0
1622665500000|2021-06-02 20:25:00|9170.7|9158.7|9170.7|9158.7|9170.9|9158.9|9170.2|9158.2|0
1622665800000|2021-06-02 20:30:00|9171.3|9159.3|9167.7|9155.7|9171.8|9159.8|9163.9|9151.9|0
1622666100000|2021-06-02 20:35:00|9167.8|9155.8|9168.8|9156.8|9168.8|9156.8|9166.4|9154.4|0
1622666400000|2021-06-02 20:40:00|9168.2|9156.2|9170.7|9158.7|9171.3|9159.3|9168.2|9156.2|0
1622666700000|2021-06-02 20:45:00|9170.6|9158.6|9170.7|9158.7|9170.7|9158.7|9169.7|9157.7|0
1622667000000|2021-06-02 20:50:00|9170.6|9158.6|9171.3|9159.3|9171.3|9159.3|9170.2|9158.2|0
1622667300000|2021-06-02 20:55:00|9170.7|9158.7|9174|9162|9174.7|9162.7|9170.2|9158.2|0
1622667600000|2021-06-02 21:00:00|9174.1|9162.1|9173.4|9161.4|9174.2|9162.2|9173.2|9161.2|0
1622667900000|2021-06-02 21:05:00|9173.2|9161.2|9173.2|9161.2|9173.4|9161.4|9173|9161|0
1622668500000|2021-06-02 21:15:00|9174|9162|9174.2|9162.2|9174.2|9162.2|9173.6|9161.6|0
1622669100000|2021-06-02 21:25:00|9173.8|9161.8|9173.8|9161.8|9173.8|9161.8|9173.6|9161.6|0
1622669700000|2021-06-02 21:35:00|9174|9162|9174|9162|9174.6|9162.6|9174|9162|0
1622670000000|2021-06-02 21:40:00|9173.8|9161.8|9174|9162|9174|9162|9173.8|9161.8|0
1622670300000|2021-06-02 21:45:00|9174.2|9162.2|9174.4|9162.4|9174.4|9162.4|9174|9162|0
1622670600000|2021-06-02 21:50:00|9174.6|9162.6|9175|9163|9175|9163|9174.6|9162.6|0
1622670900000|2021-06-02 21:55:00|9174.8|9162.8|9174.8|9162.8|9175|9163|9174.4|9162.4|0
1622671200000|2021-06-02 22:00:00|9175.1|9163.1|9175.7|9163.7|9177.7|9165.7|9174|9162|0
1622671500000|2021-06-02 22:05:00|9175.2|9163.2|9174.3|9162.3|9175.7|9163.7|9174.3|9162.3|0
1622671800000|2021-06-02 22:10:00|9174.4|9162.4|9173.2|9161.2|9175.2|9163.2|9173|9161|0
1622672100000|2021-06-02 22:15:00|9173.3|9161.3|9174.3|9162.3|9175|9163|9173.3|9161.3|0
1622672400000|2021-06-02 22:20:00|9174.4|9162.4|9175.5|9163.5|9175.7|9163.7|9173.9|9161.9|0
1622672700000|2021-06-02 22:25:00|9175.7|9163.7|9175.7|9163.7|9175.7|9163.7|9174.8|9162.8|0
1622673000000|2021-06-02 22:30:00|9176.4|9164.4|9174.8|9162.8|9176.4|9164.4|9174.8|9162.8|0
1622673300000|2021-06-02 22:35:00|9174.3|9162.3|9173.9|9161.9|9175.2|9163.2|9173.9|9161.9|0
1622673600000|2021-06-02 22:40:00|9174.3|9162.3|9173.9|9161.9|9174.3|9162.3|9173.2|9161.2|0
1622673900000|2021-06-02 22:45:00|9173.8|9161.8|9173.2|9161.2|9173.9|9161.9|9172.8|9160.8|0
1622674200000|2021-06-02 22:50:00|9173.3|9161.3|9173.9|9161.9|9174.1|9162.1|9173.2|9161.2|0
1622674500000|2021-06-02 22:55:00|9174.1|9162.1|9174.3|9162.3|9174.3|9162.3|9173.9|9161.9|0
1622674800000|2021-06-02 23:00:00|9173.9|9161.9|9172.8|9160.8|9174.8|9162.8|9172.8|9160.8|0
1622675100000|2021-06-02 23:05:00|9173|9161|9173.2|9161.2|9174.8|9162.8|9172.8|9160.8|0
1622675400000|2021-06-02 23:10:00|9173.3|9161.3|9173.2|9161.2|9173.9|9161.9|9172.8|9160.8|0
1622675700000|2021-06-02 23:15:00|9173.3|9161.3|9172.8|9160.8|9173.9|9161.9|9172.8|9160.8|0
1622676000000|2021-06-02 23:20:00|9173|9161|9173.2|9161.2|9174.3|9162.3|9172.8|9160.8|0
1622676300000|2021-06-02 23:25:00|9173.3|9161.3|9173.9|9161.9|9174.3|9162.3|9173.2|9161.2|0
1622676600000|2021-06-02 23:30:00|9174.1|9162.1|9175.2|9163.2|9175.2|9163.2|9173.9|9161.9|0
1622676900000|2021-06-02 23:35:00|9174.8|9162.8|9174.8|9162.8|9175.2|9163.2|9174.8|9162.8|0
1622677200000|2021-06-02 23:40:00|9175|9163|9175.2|9163.2|9175.5|9163.5|9174.8|9162.8|0
1622677500000|2021-06-02 23:45:00|9175.3|9163.3|9176.8|9164.8|9176.8|9164.8|9174.8|9162.8|0
1622677800000|2021-06-02 23:50:00|9176.6|9164.6|9176.4|9164.4|9177.3|9165.3|9175.7|9163.7|0
1622678100000|2021-06-02 23:55:00|9176.6|9164.6|9177.3|9165.3|9178.6|9166.6|9175.7|9163.7|0
1622678400000|2021-06-03 00:00:00|9177.7|9165.7|9180.2|9168.2|9182.2|9170.2|9175.7|9163.7|0
1622678700000|2021-06-03 00:05:00|9180.4|9168.4|9181.7|9169.7|9183.1|9171.1|9180.4|9168.4|0
1622679000000|2021-06-03 00:10:00|9181.8|9169.8|9181.7|9169.7|9182.6|9170.6|9181.3|9169.3|0
1622679300000|2021-06-03 00:15:00|9181.8|9169.8|9185.6|9173.6|9189.8|9177.8|9181.8|9169.8|0
1622679600000|2021-06-03 00:20:00|9185.7|9173.7|9185.6|9173.6|9187.8|9175.8|9183.4|9171.4|0
1622679900000|2021-06-03 00:25:00|9185.7|9173.7|9189.9|9177.9|9189.9|9177.9|9185.7|9173.7|0
1622680200000|2021-06-03 00:30:00|9190|9178|9187.9|9175.9|9190|9178|9187.8|9175.8|0
1622680500000|2021-06-03 00:35:00|9188.7|9176.7|9188|9176|9191.1|9179.1|9187.8|9175.8|0
1622680800000|2021-06-03 00:40:00|9188.8|9176.8|9188|9176|9190.1|9178.1|9188|9176|0
1622681100000|2021-06-03 00:45:00|9187.9|9175.9|9188|9176|9188|9176|9187.9|9175.9|0
1622681400000|2021-06-03 00:50:00|9187.9|9175.9|9190.2|9178.2|9190.3|9178.3|9187.9|9175.9|0
1622681700000|2021-06-03 00:55:00|9190.3|9178.3|9184.1|9172.1|9192.4|9180.4|9184.1|9172.1|0
1622682000000|2021-06-03 01:00:00|9184|9172|9181.9|9169.9|9184|9172|9179.7|9167.7|0
1622682300000|2021-06-03 01:05:00|9181.5|9169.5|9179.7|9167.7|9181.5|9169.5|9179.7|9167.7|0
1622682600000|2021-06-03 01:10:00|9179.8|9167.8|9179.7|9167.7|9179.8|9167.8|9179.7|9167.7|0
1622682900000|2021-06-03 01:15:00|9179.6|9167.6|9175.3|9163.3|9179.7|9167.7|9175.3|9163.3|0
1622683200000|2021-06-03 01:20:00|9176.1|9164.1|9177.5|9165.5|9179.6|9167.6|9176.1|9164.1|0
1622683500000|2021-06-03 01:25:00|9178.3|9166.3|9180.8|9168.8|9181.9|9169.9|9178.3|9166.3|0
1622683800000|2021-06-03 01:30:00|9181.2|9169.2|9181.9|9169.9|9186.1|9174.1|9179.7|9167.7|0
1622684100000|2021-06-03 01:35:00|9182.6|9170.6|9184|9172|9186.2|9174.2|9182.6|9170.6|0
1622684400000|2021-06-03 01:40:00|9183.2|9171.2|9183.8|9171.8|9184|9172|9181.6|9169.6|0
1622684700000|2021-06-03 01:45:00|9183.7|9171.7|9179.4|9167.4|9183.8|9171.8|9179.4|9167.4|0
1622685000000|2021-06-03 01:50:00|9178.6|9166.6|9177.3|9165.3|9178.6|9166.6|9173|9161|0
1622685300000|2021-06-03 01:55:00|9176.9|9164.9|9175.2|9163.2|9177.4|9165.4|9175.2|9163.2|0
1622685600000|2021-06-03 02:00:00|9176|9164|9175.2|9163.2|9177.4|9165.4|9175.2|9163.2|0
1622685900000|2021-06-03 02:05:00|9175.3|9163.3|9175.2|9163.2|9176.3|9164.3|9175.2|9163.2|0
1622686200000|2021-06-03 02:10:00|9175.3|9163.3|9175.3|9163.3|9175.3|9163.3|9175.2|9163.2|0
1622686500000|2021-06-03 02:15:00|9175.2|9163.2|9176.3|9164.3|9177.4|9165.4|9173.1|9161.1|0
1622686800000|2021-06-03 02:20:00|9175.9|9163.9|9175.2|9163.2|9177.4|9165.4|9175.2|9163.2|0
1622687100000|2021-06-03 02:25:00|9175.3|9163.3|9175.2|9163.2|9175.3|9163.3|9173|9161|0
1622687400000|2021-06-03 02:30:00|9173|9161|9168.7|9156.7|9175.2|9163.2|9168.6|9156.6|0
1622687700000|2021-06-03 02:35:00|9168.6|9156.6|9168.6|9156.6|9170.8|9158.8|9166.4|9154.4|0
1622688000000|2021-06-03 02:40:00|9169.4|9157.4|9168.7|9156.7|9170.8|9158.8|9168.6|9156.6|0
1622688300000|2021-06-03 02:45:00|9169.5|9157.5|9168.7|9156.7|9170.9|9158.9|9168.7|9156.7|0
1622688600000|2021-06-03 02:50:00|9169.5|9157.5|9170.8|9158.8|9170.9|9158.9|9168.7|9156.7|0
1622688900000|2021-06-03 02:55:00|9170.9|9158.9|9170.9|9158.9|9173|9161|9170.8|9158.8|0
1622689200000|2021-06-03 03:00:00|9170.8|9158.8|9170.9|9158.9|9170.9|9158.9|9170.8|9158.8|0
1622689500000|2021-06-03 03:05:00|9170.8|9158.8|9168.7|9156.7|9170.8|9158.8|9168.7|9156.7|0
1622689800000|2021-06-03 03:10:00|9169.8|9157.8|9170.9|9158.9|9170.9|9158.9|9168.7|9156.7|0
1622690100000|2021-06-03 03:15:00|9170.8|9158.8|9170.9|9158.9|9170.9|9158.9|9170.8|9158.8|0
1622690400000|2021-06-03 03:20:00|9170.1|9158.1|9168.7|9156.7|9170.1|9158.1|9168.6|9156.6|0
1622690700000|2021-06-03 03:25:00|9168.6|9156.6|9166.5|9154.5|9168.6|9156.6|9166.5|9154.5|0
1622691000000|2021-06-03 03:30:00|9167.3|9155.3|9170.8|9158.8|9172.9|9160.9|9167.3|9155.3|0
1622691300000|2021-06-03 03:35:00|9170.7|9158.7|9173|9161|9173|9161|9170.7|9158.7|0
1622691900000|2021-06-03 03:45:00|9172.9|9160.9|9172.9|9160.9|9173|9161|9170.8|9158.8|0
1622692200000|2021-06-03 03:50:00|9173|9161|9172.9|9160.9|9173|9161|9172.9|9160.9|0
1622692500000|2021-06-03 03:55:00|9173.7|9161.7|9175|9163|9175.1|9163.1|9173.7|9161.7|0
1622692800000|2021-06-03 04:00:00|9175.1|9163.1|9175.1|9163.1|9175.1|9163.1|9175|9163|0
1622694000000|2021-06-03 04:20:00|9175.2|9163.2|9177.3|9165.3|9177.3|9165.3|9175.2|9163.2|0
1622694300000|2021-06-03 04:25:00|9177.2|9165.2|9175.1|9163.1|9177.3|9165.3|9175.1|9163.1|0
1622694600000|2021-06-03 04:30:00|9175|9163|9175.1|9163.1|9175.1|9163.1|9175|9163|0
1622694900000|2021-06-03 04:35:00|9175|9163|9177.2|9165.2|9177.2|9165.2|9175|9163|0
1622695200000|2021-06-03 04:40:00|9176.4|9164.4|9175|9163|9176.4|9164.4|9175|9163|0
1622695800000|2021-06-03 04:50:00|9175.8|9163.8|9177.2|9165.2|9177.2|9165.2|9175.8|9163.8|0
1622696100000|2021-06-03 04:55:00|9177.1|9165.1|9175|9163|9177.2|9165.2|9174.9|9162.9|0
1622696400000|2021-06-03 05:00:00|9174.9|9162.9|9180.8|9168.8|9180.8|9168.8|9172.8|9160.8|0
1622696700000|2021-06-03 05:05:00|9180|9168|9180.1|9168.1|9180.1|9168.1|9176.4|9164.4|0
1622697000000|2021-06-03 05:10:00|9180.9|9168.9|9182.3|9170.3|9182.3|9170.3|9180.9|9168.9|0
1622697300000|2021-06-03 05:15:00|9182.2|9170.2|9184.5|9172.5|9184.5|9172.5|9182.2|9170.2|0
1622697600000|2021-06-03 05:20:00|9184.1|9172.1|9184.5|9172.5|9184.5|9172.5|9182.3|9170.3|0
1622697900000|2021-06-03 05:25:00|9183.7|9171.7|9182.3|9170.3|9183.7|9171.7|9181.3|9169.3|0
1622698200000|2021-06-03 05:30:00|9181.5|9169.5|9180.3|9168.3|9182.4|9170.4|9180.1|9168.1|0
1622698500000|2021-06-03 05:35:00|9180.2|9168.2|9180.2|9168.2|9182.4|9170.4|9180.2|9168.2|0
1622698800000|2021-06-03 05:40:00|9180.1|9168.1|9182.3|9170.3|9182.3|9170.3|9178|9166|0
1622699100000|2021-06-03 05:45:00|9180.1|9168.1|9182.3|9170.3|9182.3|9170.3|9180.1|9168.1|0
1622699400000|2021-06-03 05:50:00|9182.4|9170.4|9182.3|9170.3|9182.4|9170.4|9182.3|9170.3|0
1622699700000|2021-06-03 05:55:00|9182.4|9170.4|9184.5|9172.5|9184.5|9172.5|9182.3|9170.3|0
1622700000000|2021-06-03 06:00:00|9183.7|9171.7|9178|9173|9183.7|9176.5|9175.5|9169.8|14
1622700300000|2021-06-03 06:05:00|9178.5|9173.5|9175.5|9170.5|9178.5|9173.5|9175|9170|7
1622700600000|2021-06-03 06:10:00|9175|9170|9173.5|9168.5|9176.5|9171.5|9173.5|9168.5|6
1622700900000|2021-06-03 06:15:00|9171|9166|9171|9166|9171.5|9166.5|9170|9165|3
1622701200000|2021-06-03 06:20:00|9172|9167|9172|9167|9172|9167|9172|9167|1
1622701500000|2021-06-03 06:25:00|9173|9168|9177|9172|9177|9172|9172.5|9167.5|19
1622701800000|2021-06-03 06:30:00|9178|9173|9174.5|9169.5|9178.5|9173.5|9174.5|9169.5|7
1622702100000|2021-06-03 06:35:00|9175|9170|9172.5|9167.5|9175.5|9170.5|9170.5|9165.5|9
1622702400000|2021-06-03 06:40:00|9172|9167|9170|9165|9172.5|9167.5|9169|9164|1
1622702700000|2021-06-03 06:45:00|9171|9166|9171|9166|9171.5|9166.5|9168|9163|8
1622703000000|2021-06-03 06:50:00|9172.5|9167.5|9174|9169|9175.5|9170.5|9172|9167|10
1622703300000|2021-06-03 06:55:00|9175|9170|9180.5|9175.5|9180.5|9175.5|9174.5|9169.5|56
1622703600000|2021-06-03 07:00:00|9180|9175|9183|9178|9191.5|9186.5|9179|9174|454
1622703900000|2021-06-03 07:05:00|9183.5|9178.5|9173|9168|9189|9184|9172|9167|220
1622704200000|2021-06-03 07:10:00|9172.5|9167.5|9178|9173|9178|9173|9170.5|9165.5|72
1622704500000|2021-06-03 07:15:00|9178.5|9173.5|9170|9165|9178.5|9173.5|9167.5|9162.5|131
1622704800000|2021-06-03 07:20:00|9170.5|9165.5|9167.5|9162.5|9172|9167|9165|9160|70
1622705100000|2021-06-03 07:25:00|9168|9163|9174|9169|9180|9175|9168|9163|59
1622705400000|2021-06-03 07:30:00|9173.5|9168.5|9171|9166|9180|9175|9171|9166|37
1622705700000|2021-06-03 07:35:00|9171.5|9166.5|9166|9161|9172|9167|9162.5|9157.5|57
1622706000000|2021-06-03 07:40:00|9166.6|9161.6|9160.6|9155.6|9166.6|9161.6|9160.1|9155.1|41
1622706300000|2021-06-03 07:45:00|9160.1|9155.1|9162.6|9157.6|9170.1|9165.1|9159.1|9154.1|61
1622706600000|2021-06-03 07:50:00|9163.1|9158.1|9163.6|9158.6|9165.6|9160.6|9157.6|9152.6|51
1622706900000|2021-06-03 07:55:00|9164.1|9159.1|9159.6|9154.6|9167.6|9162.6|9157.6|9152.6|46
1622707200000|2021-06-03 08:00:00|9159.1|9154.1|9162.6|9157.6|9165.1|9160.1|9158.6|9153.6|41
1622707500000|2021-06-03 08:05:00|9163.1|9158.1|9163.6|9158.6|9164.6|9159.6|9159.6|9154.6|50
1622707800000|2021-06-03 08:10:00|9164.1|9159.1|9166.6|9161.6|9167.6|9162.6|9162.1|9157.1|22
1622708100000|2021-06-03 08:15:00|9166.1|9161.1|9166.1|9161.1|9169.6|9164.6|9162.6|9157.6|29
1622708400000|2021-06-03 08:20:00|9165.6|9160.6|9164.1|9159.1|9169.1|9164.1|9163.6|9158.6|80
1622708700000|2021-06-03 08:25:00|9163.6|9158.6|9161.6|9156.6|9163.6|9158.6|9157.6|9152.6|29
1622709000000|2021-06-03 08:30:00|9162.1|9157.1|9173.6|9168.6|9173.6|9168.6|9160.1|9155.1|41
1622709300000|2021-06-03 08:35:00|9173.1|9168.1|9173.1|9168.1|9174.6|9169.6|9170.6|9165.6|24
1622709600000|2021-06-03 08:40:00|9173.6|9168.6|9168.6|9163.6|9173.6|9168.6|9168.6|9163.6|11
1622709900000|2021-06-03 08:45:00|9169.1|9164.1|9168.6|9163.6|9171.1|9166.1|9165.1|9160.1|20
1622710200000|2021-06-03 08:50:00|9168.1|9163.1|9170.6|9165.6|9171.6|9166.6|9167.1|9162.1|22
1622710500000|2021-06-03 08:55:00|9170.1|9165.1|9171.1|9166.1|9172.6|9167.6|9169.6|9164.6|29
1622710800000|2021-06-03 09:00:00|9170.6|9165.6|9168.6|9163.6|9172.1|9167.1|9165.6|9160.6|28
1622711100000|2021-06-03 09:05:00|9168.1|9163.1|9168.1|9163.1|9172.6|9167.6|9168.1|9163.1|16
1622711400000|2021-06-03 09:10:00|9168.6|9163.6|9164.1|9159.1|9169.6|9164.6|9163.1|9158.1|23
1622711700000|2021-06-03 09:15:00|9163.6|9158.6|9161.6|9156.6|9167.1|9162.1|9160.6|9155.6|39
1622712000000|2021-06-03 09:20:00|9161.1|9156.1|9162.6|9157.6|9162.6|9157.6|9159.6|9154.6|23
1622712300000|2021-06-03 09:25:00|9163.1|9158.1|9167.1|9162.1|9168.1|9163.1|9160.6|9155.6|30
1622712600000|2021-06-03 09:30:00|9166.6|9161.6|9170.1|9165.1|9171.1|9166.1|9164.6|9159.6|37
1622712900000|2021-06-03 09:35:00|9171.1|9166.1|9170.1|9165.1|9173.1|9168.1|9170.1|9165.1|39
1622713200000|2021-06-03 09:40:00|9169.6|9164.6|9172.6|9167.6|9175.6|9170.6|9169.6|9164.6|51
1622713500000|2021-06-03 09:45:00|9173.1|9168.1|9168.6|9163.6|9173.6|9168.6|9166.1|9161.1|18
1622713800000|2021-06-03 09:50:00|9168.1|9163.1|9163.1|9158.1|9169.6|9164.6|9162.6|9157.6|31
1622714100000|2021-06-03 09:55:00|9164.1|9159.1|9160.1|9155.1|9164.1|9159.1|9160.1|9155.1|29
1622714400000|2021-06-03 10:00:00|9159.6|9154.6|9154.1|9149.1|9161.6|9156.6|9152.1|9147.1|96
1622714700000|2021-06-03 10:05:00|9153.6|9148.6|9142.1|9137.1|9154.6|9149.6|9139.1|9134.1|161
1622715000000|2021-06-03 10:10:00|9141.6|9136.6|9141.1|9136.1|9144.1|9139.1|9137.6|9132.6|60
1622715300000|2021-06-03 10:15:00|9140.6|9135.6|9142.6|9137.6|9142.6|9137.6|9136.6|9131.6|70
1622715600000|2021-06-03 10:20:00|9143.1|9138.1|9141.1|9136.1|9145.1|9140.1|9141.1|9136.1|33
1622715900000|2021-06-03 10:25:00|9141.6|9136.6|9137.6|9132.6|9143.1|9138.1|9137.1|9132.1|59
1622716200000|2021-06-03 10:30:00|9138.1|9133.1|9128.1|9123.1|9138.1|9133.1|9126.6|9121.6|112
1622716500000|2021-06-03 10:35:00|9128.6|9123.6|9122.6|9117.6|9129.1|9124.1|9116.6|9111.6|191
1622716800000|2021-06-03 10:40:00|9122.1|9117.1|9119.6|9114.6|9123.1|9118.1|9118.6|9113.6|85
1622717100000|2021-06-03 10:45:00|9120.1|9115.1|9118.1|9113.1|9122.1|9117.1|9117.6|9112.6|23
1622717400000|2021-06-03 10:50:00|9118.6|9113.6|9121.1|9116.1|9121.6|9116.6|9113.6|9108.6|68
1622717700000|2021-06-03 10:55:00|9122.1|9117.1|9116.1|9111.1|9123.1|9118.1|9112.6|9107.6|69
1622718000000|2021-06-03 11:00:00|9116.6|9111.6|9110.6|9105.6|9117.6|9112.6|9109.6|9104.6|54
1622718300000|2021-06-03 11:05:00|9111.1|9106.1|9111.1|9106.1|9117.6|9112.6|9110.1|9105.1|57
1622718600000|2021-06-03 11:10:00|9111.6|9106.6|9116.1|9111.1|9116.6|9111.6|9109.6|9104.6|71
1622718900000|2021-06-03 11:15:00|9116.6|9111.6|9117.6|9112.6|9121.1|9116.1|9116.1|9111.1|42
1622719200000|2021-06-03 11:20:00|9118.1|9113.1|9112.1|9107.1|9118.1|9113.1|9106.6|9101.6|71
1622719500000|2021-06-03 11:25:00|9112.6|9107.6|9121.1|9116.1|9121.1|9116.1|9112.1|9107.1|76
1622719800000|2021-06-03 11:30:00|9120.1|9115.1|9112.6|9107.6|9120.1|9115.1|9109.6|9104.6|81
1622720100000|2021-06-03 11:35:00|9112.1|9107.1|9117.1|9112.1|9122.1|9117.1|9109.6|9104.6|55
1622720400000|2021-06-03 11:40:00|9117.6|9112.6|9112.6|9107.6|9118.1|9113.1|9111.6|9106.6|47
1622720700000|2021-06-03 11:45:00|9112.1|9107.1|9102.1|9097.1|9112.1|9107.1|9102.1|9097.1|62
1622721000000|2021-06-03 11:50:00|9101.6|9096.6|9105.1|9100.1|9105.6|9100.6|9098.1|9093.1|62
1622721300000|2021-06-03 11:55:00|9105.6|9100.6|9104.6|9099.6|9107.6|9102.6|9102.1|9097.1|35
1622721600000|2021-06-03 12:00:00|9104.1|9099.1|9095.6|9090.6|9105.1|9100.1|9091.1|9086.1|68
1622721900000|2021-06-03 12:05:00|9096.1|9091.1|9090.6|9085.6|9096.1|9091.1|9090.1|9085.1|57
1622722200000|2021-06-03 12:10:00|9090.1|9085.1|9092.6|9087.6|9092.6|9087.6|9088.6|9083.6|28
1622722500000|2021-06-03 12:15:00|9093.1|9088.1|9109.1|9104.1|9111.1|9106.1|9092.6|9087.6|75
1622722800000|2021-06-03 12:20:00|9109.6|9104.6|9116.1|9111.1|9116.6|9111.6|9108.1|9103.1|72
1622723100000|2021-06-03 12:25:00|9115.6|9110.6|9116.6|9111.6|9121.1|9116.1|9114.1|9109.1|61
1622723400000|2021-06-03 12:30:00|9117.1|9112.1|9124.6|9119.6|9126.6|9121.6|9117.1|9112.1|73
1622723700000|2021-06-03 12:35:00|9125.6|9120.6|9130.1|9125.1|9130.1|9125.1|9122.1|9117.1|62
1622724000000|2021-06-03 12:40:00|9129.6|9124.6|9129.6|9124.6|9131.6|9126.6|9125.6|9120.6|57
1622724300000|2021-06-03 12:45:00|9129.1|9124.1|9127.1|9122.1|9132.6|9127.6|9125.6|9120.6|92
1622724600000|2021-06-03 12:50:00|9127.6|9122.6|9125.6|9120.6|9130.6|9125.6|9124.6|9119.6|35
1622724900000|2021-06-03 12:55:00|9126.1|9121.1|9120.1|9115.1|9126.1|9121.1|9119.6|9114.6|73
1622725200000|2021-06-03 13:00:00|9120.6|9115.6|9121.6|9116.6|9123.6|9118.6|9118.6|9113.6|112
1622725500000|2021-06-03 13:05:00|9122.6|9117.6|9125.1|9120.1|9126.6|9121.6|9122.1|9117.1|79
1622725800000|2021-06-03 13:10:00|9125.6|9120.6|9129.1|9124.1|9132.6|9127.6|9124.1|9119.1|76
1622726100000|2021-06-03 13:15:00|9128.6|9123.6|9131.1|9126.1|9133.6|9128.6|9127.6|9122.6|119
1622726400000|2021-06-03 13:20:00|9130.6|9125.6|9133.1|9128.1|9133.6|9128.6|9130.1|9125.1|92
1622726700000|2021-06-03 13:25:00|9132.6|9127.6|9135.1|9130.1|9136.6|9131.6|9132.1|9127.1|50
1622727000000|2021-06-03 13:30:00|9134.6|9129.6|9138.6|9133.6|9139.1|9134.1|9127.1|9122.1|196
1622727300000|2021-06-03 13:35:00|9139.1|9134.1|9132.6|9127.6|9142.1|9137.1|9131.6|9126.6|175
1622727600000|2021-06-03 13:40:00|9133.6|9128.6|9121.1|9116.1|9136.1|9131.1|9120.6|9115.6|68
1622727900000|2021-06-03 13:45:00|9120.6|9115.6|9121.1|9116.1|9128.6|9123.6|9119.1|9114.1|179
1622728200000|2021-06-03 13:50:00|9120.6|9115.6|9125.1|9120.1|9128.1|9123.1|9119.6|9114.6|85
1622728500000|2021-06-03 13:55:00|9124.6|9119.6|9130.6|9125.6|9133.1|9128.1|9122.6|9117.6|97
1622728800000|2021-06-03 14:00:00|9130.1|9125.1|9136.1|9131.1|9139.6|9134.6|9129.1|9124.1|146
1622729100000|2021-06-03 14:05:00|9135.6|9130.6|9140.1|9135.1|9144.1|9139.1|9133.1|9128.1|154
1622729400000|2021-06-03 14:10:00|9137.6|9132.6|9136.1|9131.1|9142.1|9137.1|9135.1|9130.1|54
1622729700000|2021-06-03 14:15:00|9135.6|9130.6|9131.6|9126.6|9137.6|9132.6|9127.6|9122.6|73
1622730000000|2021-06-03 14:20:00|9132.1|9127.1|9128.6|9123.6|9134.1|9129.1|9127.1|9122.1|79
1622730300000|2021-06-03 14:25:00|9128.1|9123.1|9121.6|9116.6|9128.6|9123.6|9121.1|9116.1|74
1622730600000|2021-06-03 14:30:00|9121.1|9116.1|9125.6|9120.6|9131.1|9126.1|9121.1|9116.1|23
1622730900000|2021-06-03 14:35:00|9125.1|9120.1|9122.6|9117.6|9129.1|9124.1|9121.6|9116.6|67
1622731200000|2021-06-03 14:40:00|9122.1|9117.1|9122.1|9117.1|9123.6|9118.6|9119.6|9114.6|124
1622731500000|2021-06-03 14:45:00|9122.6|9117.6|9140.1|9135.1|9144.6|9139.6|9121.1|9116.1|194
1622731800000|2021-06-03 14:50:00|9140.6|9135.6|9139.1|9134.1|9143.1|9138.1|9135.6|9130.6|116
1622732100000|2021-06-03 14:55:00|9139.6|9134.6|9145.1|9140.1|9145.1|9140.1|9138.6|9133.6|52
1622732400000|2021-06-03 15:00:00|9144.6|9139.6|9141.6|9136.6|9145.1|9140.1|9138.1|9133.1|114
1622732700000|2021-06-03 15:05:00|9141.1|9136.1|9146.1|9141.1|9146.1|9141.1|9138.1|9133.1|77
1622733000000|2021-06-03 15:10:00|9145.6|9140.6|9147.1|9142.1|9147.6|9142.6|9144.1|9139.1|109
1622733300000|2021-06-03 15:15:00|9147.6|9142.6|9142.1|9137.1|9149.1|9144.1|9140.6|9135.6|107
1622733600000|2021-06-03 15:20:00|9141.6|9136.6|9148.1|9143.1|9149.6|9144.6|9138.1|9133.1|152
1622733900000|2021-06-03 15:25:00|9147.1|9142.1|9154.1|9149.1|9155.1|9150.1|9145.1|9140.1|405
1622734200000|2021-06-03 15:30:00|9154.6|9149.6|9143.6|9137.6|9155.6|9149.6|9142.6|9136.6|688
1622734500000|2021-06-03 15:35:00|9142.6|9136.6|9149.6|9142.6|9151.6|9145.6|9141.6|9134.6|116
1622734800000|2021-06-03 15:40:00|9148.6|9141.6|9152.6|9145.6|9152.6|9145.6|9146.6|9140.6|36
1622735100000|2021-06-03 15:45:00|9151.6|9144.6|9145.6|9139.6|9151.6|9145.6|9144.6|9138.6|22
1622735400000|2021-06-03 15:50:00|9144.6|9138.6|9150.6|9144.6|9151.6|9144.6|9144.6|9138.6|14
1622735700000|2021-06-03 15:55:00|9149.6|9143.6|9152.6|9145.6|9152.6|9145.6|9149.6|9142.6|248
1622736000000|2021-06-03 16:00:00|9151.6|9146.6|9151.6|9144.6|9152.6|9146.6|9150.6|9144.6|17
1622736300000|2021-06-03 16:05:00|9150.6|9143.6|9154.6|9147.6|9154.6|9148.6|9150.6|9143.6|24
1622736600000|2021-06-03 16:10:00|9153.6|9146.6|9151.6|9144.6|9154.6|9147.6|9150.6|9144.6|11
1622736900000|2021-06-03 16:15:00|9150.6|9145.6|9151.6|9145.6|9154.6|9148.6|9150.6|9143.6|35
1622737200000|2021-06-03 16:20:00|9150.6|9144.6|9148.6|9141.6|9150.6|9145.6|9147.6|9140.6|19
1622737500000|2021-06-03 16:25:00|9147.6|9142.6|9150.6|9144.6|9150.6|9144.6|9147.6|9141.6|10
1622737800000|2021-06-03 16:30:00|9151.6|9145.6|9151.6|9145.6|9154.6|9148.6|9149.6|9143.6|34
1622738100000|2021-06-03 16:35:00|9152.6|9146.6|9155.6|9149.6|9155.6|9149.6|9151.6|9145.6|28
1622738400000|2021-06-03 16:40:00|9156.6|9150.6|9159.6|9153.6|9160.6|9153.6|9156.6|9150.6|59
1622738700000|2021-06-03 16:45:00|9158.6|9152.6|9152.6|9146.6|9160.6|9153.6|9152.6|9146.6|14
1622739000000|2021-06-03 16:50:00|9151.6|9145.6|9149.6|9143.6|9151.6|9145.6|9149.6|9143.6|17
1622739300000|2021-06-03 16:55:00|9150.6|9144.6|9152.6|9145.6|9152.6|9145.6|9148.6|9142.6|40
1622739600000|2021-06-03 17:00:00|9151.6|9144.6|9151.6|9144.6|9152.6|9145.6|9149.6|9142.6|1
1622739900000|2021-06-03 17:05:00|9150.6|9143.6|9154.6|9147.6|9154.6|9147.6|9144.6|9137.6|32
1622740200000|2021-06-03 17:10:00|9155.6|9148.6|9151.6|9143.6|9157.6|9150.6|9150.6|9142.6|22
1622740500000|2021-06-03 17:15:00|9152.6|9144.6|9153.6|9146.6|9154.6|9146.6|9152.6|9144.6|2
1622740800000|2021-06-03 17:20:00|9152.6|9147.6|9155.6|9149.6|9155.6|9149.6|9152.6|9146.6|13
1622741100000|2021-06-03 17:25:00|9156.6|9148.6|9155.6|9149.6|9157.6|9150.6|9155.6|9148.6|9
1622741400000|2021-06-03 17:30:00|9156.6|9148.6|9158.6|9151.6|9158.6|9151.6|9155.6|9148.6|6
1622741700000|2021-06-03 17:35:00|9157.6|9149.6|9158.6|9151.6|9158.6|9151.6|9155.6|9149.6|4
1622742000000|2021-06-03 17:40:00|9156.6|9149.6|9156.6|9149.6|9159.6|9152.6|9155.6|9149.6|5
1622742300000|2021-06-03 17:45:00|9157.6|9150.6|9157.6|9150.6|9157.6|9150.6|9156.6|9149.6|4
1622742600000|2021-06-03 17:50:00|9158.6|9151.6|9156.6|9149.6|9158.6|9151.6|9156.6|9149.6|19
1622742900000|2021-06-03 17:55:00|9158.6|9151.6|9161|9149|9161|9152.6|9152.6|9143.6|9
1622743200000|2021-06-03 18:00:00|9160.9|9148.9|9159.9|9147.9|9161|9149|9157.4|9145.4|0
1622743500000|2021-06-03 18:05:00|9157.9|9145.9|9159.6|9147.6|9160|9148|9157.4|9145.4|0
1622743800000|2021-06-03 18:10:00|9159.7|9147.7|9157.3|9145.3|9159.8|9147.8|9157.2|9145.2|0
1622744100000|2021-06-03 18:15:00|9157.2|9145.2|9154.9|9142.9|9157.3|9145.3|9152.6|9140.6|0
1622744400000|2021-06-03 18:20:00|9154.8|9142.8|9152.9|9140.9|9155.1|9143.1|9152.8|9140.8|0
1622744700000|2021-06-03 18:25:00|9152.8|9140.8|9152.6|9140.6|9155|9143|9152.6|9140.6|0
1622745000000|2021-06-03 18:30:00|9152.7|9140.7|9152.8|9140.8|9155.2|9143.2|9150.8|9138.8|0
1622745300000|2021-06-03 18:35:00|9152.7|9140.7|9150.6|9138.6|9153|9141|9150.3|9138.3|0
1622745600000|2021-06-03 18:40:00|9150.5|9138.5|9152.5|9140.5|9152.7|9140.7|9150.2|9138.2|0
1622745900000|2021-06-03 18:45:00|9152.6|9140.6|9150.8|9138.8|9152.6|9140.6|9148.4|9136.4|0
1622746200000|2021-06-03 18:50:00|9150.7|9138.7|9150.7|9138.7|9150.7|9138.7|9150.4|9138.4|0
1622746500000|2021-06-03 18:55:00|9150.6|9138.6|9148|9136|9150.8|9138.8|9148|9136|0
1622746800000|2021-06-03 19:00:00|9147.9|9135.9|9150.3|9138.3|9152.7|9140.7|9147.9|9135.9|0
1622747100000|2021-06-03 19:05:00|9150.2|9138.2|9152.3|9140.3|9152.3|9140.3|9149.9|9137.9|0
1622747400000|2021-06-03 19:10:00|9152.2|9140.2|9154.8|9142.8|9154.9|9142.9|9150.2|9138.2|0
1622747700000|2021-06-03 19:15:00|9154.7|9142.7|9152.3|9140.3|9156.9|9144.9|9152.2|9140.2|0
1622748000000|2021-06-03 19:20:00|9152.1|9140.1|9154.6|9142.6|9154.8|9142.8|9149.9|9137.9|0
1622748300000|2021-06-03 19:25:00|9154.7|9142.7|9155|9143|9155|9143|9152.3|9140.3|0
1622748600000|2021-06-03 19:30:00|9155.1|9143.1|9157|9145|9157.1|9145.1|9154.6|9142.6|0
1622748900000|2021-06-03 19:35:00|9156.9|9144.9|9159.4|9147.4|9159.5|9147.5|9156.9|9144.9|0
1622749200000|2021-06-03 19:40:00|9159.5|9147.5|9158.5|9146.5|9159.6|9147.6|9158.4|9146.4|0
1622749500000|2021-06-03 19:45:00|9158.4|9146.4|9154.3|9142.3|9158.5|9146.5|9153.8|9141.8|0
1622749800000|2021-06-03 19:50:00|9154.2|9142.2|9151.9|9139.9|9156.6|9144.6|9151.8|9139.8|0
1622750100000|2021-06-03 19:55:00|9152.1|9140.1|9156.1|9144.1|9158.4|9146.4|9151.8|9139.8|0
1622750400000|2021-06-03 20:00:00|9156.2|9144.2|9154.6|9142.6|9157.6|9145.6|9151.7|9139.7|0
1622750700000|2021-06-03 20:05:00|9154.2|9142.2|9154.2|9142.2|9154.6|9142.6|9151.7|9139.7|0
1622751000000|2021-06-03 20:10:00|9154.1|9142.1|9153|9141|9156.2|9144.2|9152.2|9140.2|0
1622751300000|2021-06-03 20:15:00|9152.8|9140.8|9152.8|9140.8|9153.2|9141.2|9152.2|9140.2|0
1622751600000|2021-06-03 20:20:00|9153|9141|9152.4|9140.4|9153.4|9141.4|9152.4|9140.4|0
1622751900000|2021-06-03 20:25:00|9152.2|9140.2|9152.2|9140.2|9152.4|9140.4|9152.2|9140.2|0
1622752200000|2021-06-03 20:30:00|9152.6|9140.6|9154.5|9142.5|9155.5|9143.5|9152.6|9140.6|0
1622752500000|2021-06-03 20:35:00|9154.4|9142.4|9155.4|9143.4|9155.8|9143.8|9153.8|9141.8|0
1622752800000|2021-06-03 20:40:00|9155.8|9143.8|9154.9|9142.9|9155.8|9143.8|9154.9|9142.9|0
1622753100000|2021-06-03 20:45:00|9155|9143|9154.9|9142.9|9155.8|9143.8|9152.5|9140.5|0
1622753400000|2021-06-03 20:50:00|9154.5|9142.5|9154.9|9142.9|9155.4|9143.4|9153.4|9141.4|0
1622753700000|2021-06-03 20:55:00|9155|9143|9155.8|9143.8|9156.3|9144.3|9153.4|9141.4|0
1622754000000|2021-06-03 21:00:00|9155.4|9143.4|9155.6|9143.6|9155.8|9143.8|9155.2|9143.2|0
1622754300000|2021-06-03 21:05:00|9155.8|9143.8|9155.6|9143.6|9156.4|9144.4|9155.2|9143.2|0
1622754600000|2021-06-03 21:10:00|9156.2|9144.2|9155.2|9143.2|9156.2|9144.2|9155.2|9143.2|0
1622754900000|2021-06-03 21:15:00|9155.4|9143.4|9155.4|9143.4|9155.4|9143.4|9155.4|9143.4|0
1622756100000|2021-06-03 21:35:00|9155.8|9143.8|9156.6|9144.6|9157.2|9145.2|9155.8|9143.8|0
1622756400000|2021-06-03 21:40:00|9156.8|9144.8|9156.6|9144.6|9156.8|9144.8|9155.8|9143.8|0
1622756700000|2021-06-03 21:45:00|9156.4|9144.4|9156.4|9144.4|9156.4|9144.4|9156.4|9144.4|0
1622757000000|2021-06-03 21:50:00|9156.2|9144.2|9156.2|9144.2|9156.4|9144.4|9156.2|9144.2|0
1622757600000|2021-06-03 22:00:00|9155.8|9143.8|9159.6|9147.6|9160.5|9148.5|9155.8|9143.8|0
1622757900000|2021-06-03 22:05:00|9159.2|9147.2|9159.2|9147.2|9160.1|9148.1|9157.2|9145.2|0
1622758200000|2021-06-03 22:10:00|9159.6|9147.6|9158|9146|9160.5|9148.5|9158|9146|0
1622758500000|2021-06-03 22:15:00|9158.4|9146.4|9158.4|9146.4|9159.1|9147.1|9157.5|9145.5|0
1622758800000|2021-06-03 22:20:00|9158.6|9146.6|9156.6|9144.6|9159.1|9147.1|9155.9|9143.9|0
1622759100000|2021-06-03 22:25:00|9156.2|9144.2|9154.1|9142.1|9156.2|9144.2|9153|9141|0
1622759400000|2021-06-03 22:30:00|9154.2|9142.2|9151|9139|9154.6|9142.6|9150.6|9138.6|0
1622759700000|2021-06-03 22:35:00|9150.8|9138.8|9152.1|9140.1|9152.6|9140.6|9150.1|9138.1|0
1622760000000|2021-06-03 22:40:00|9152.4|9140.4|9151|9139|9152.6|9140.6|9150.6|9138.6|0
1622760300000|2021-06-03 22:45:00|9150.6|9138.6|9153.5|9141.5|9153.5|9141.5|9150.6|9138.6|0
1622760600000|2021-06-03 22:50:00|9153.4|9141.4|9154.6|9142.6|9154.6|9142.6|9153|9141|0
1622760900000|2021-06-03 22:55:00|9154.4|9142.4|9155|9143|9155|9143|9154.1|9142.1|0
1622761200000|2021-06-03 23:00:00|9154.6|9142.6|9152.1|9140.1|9157.1|9145.1|9151.7|9139.7|0
1622761500000|2021-06-03 23:05:00|9152.4|9140.4|9151.7|9139.7|9153.5|9141.5|9151.7|9139.7|0
1622761800000|2021-06-03 23:10:00|9151.9|9139.9|9150.6|9138.6|9152.1|9140.1|9148.1|9136.1|0
1622762100000|2021-06-03 23:15:00|9150.8|9138.8|9152.1|9140.1|9152.6|9140.6|9150.6|9138.6|0
1622762400000|2021-06-03 23:20:00|9151.7|9139.7|9150.1|9138.1|9152.1|9140.1|9150.1|9138.1|0
1622762700000|2021-06-03 23:25:00|9150.3|9138.3|9149.2|9137.2|9151|9139|9149.2|9137.2|0
1622763000000|2021-06-03 23:30:00|9149.1|9137.1|9147.6|9135.6|9150.1|9138.1|9147.1|9135.1|0
1622763300000|2021-06-03 23:35:00|9148.1|9136.1|9147.6|9135.6|9148.7|9136.7|9147.1|9135.1|0
1622763600000|2021-06-03 23:40:00|9147.4|9135.4|9147.6|9135.6|9148.1|9136.1|9146.2|9134.2|0
1622763900000|2021-06-03 23:45:00|9147.8|9135.8|9147.1|9135.1|9148.7|9136.7|9146.2|9134.2|0
1622764200000|2021-06-03 23:50:00|9146.9|9134.9|9146.2|9134.2|9146.9|9134.9|9144.7|9132.7|0
1622764500000|2021-06-03 23:55:00|9145.8|9133.8|9145.6|9133.6|9146.2|9134.2|9144.2|9132.2|0
1622764800000|2021-06-04 00:00:00|9146.2|9134.2|9142.7|9130.7|9146.2|9134.2|9141.8|9129.8|0
1622765100000|2021-06-04 00:05:00|9142.9|9130.9|9139.8|9127.8|9146.2|9134.2|9139.8|9127.8|0
1622765400000|2021-06-04 00:10:00|9140.2|9128.2|9140.4|9128.4|9140.7|9128.7|9137.3|9125.3|0
1622765700000|2021-06-04 00:15:00|9140|9128|9127.7|9115.7|9140.4|9128.4|9127.7|9115.7|0
1622766000000|2021-06-04 00:20:00|9127.8|9115.8|9130.2|9118.2|9132.3|9120.3|9127.8|9115.8|0
1622766300000|2021-06-04 00:25:00|9131|9119|9132.2|9120.2|9132.3|9120.3|9130|9118|0
1622766600000|2021-06-04 00:30:00|9132.1|9120.1|9127.6|9115.6|9132.1|9120.1|9125.4|9113.4|0
1622766900000|2021-06-04 00:35:00|9127.7|9115.7|9134.2|9122.2|9136.4|9124.4|9127.6|9115.6|0
1622767200000|2021-06-04 00:40:00|9134.3|9122.3|9134.2|9122.2|9134.3|9122.3|9132|9120|0
1622767500000|2021-06-04 00:45:00|9134.3|9122.3|9138.6|9126.6|9140.7|9128.7|9134.2|9122.2|0
1622767800000|2021-06-04 00:50:00|9139|9127|9136.5|9124.5|9140.8|9128.8|9136.5|9124.5|0
1622768100000|2021-06-04 00:55:00|9136.9|9124.9|9136.5|9124.5|9138.7|9126.7|9134.4|9122.4|0
1622768400000|2021-06-04 01:00:00|9135.7|9123.7|9136.5|9124.5|9136.6|9124.6|9134.3|9122.3|0
1622768700000|2021-06-04 01:05:00|9135.7|9123.7|9136.5|9124.5|9136.5|9124.5|9134.3|9122.3|0
1622769000000|2021-06-04 01:10:00|9137.3|9125.3|9138.7|9126.7|9138.7|9126.7|9137.3|9125.3|0
1622769300000|2021-06-04 01:15:00|9138.6|9126.6|9134.4|9122.4|9138.7|9126.7|9134.3|9122.3|0
1622769600000|2021-06-04 01:20:00|9135.4|9123.4|9136.5|9124.5|9138.7|9126.7|9134.4|9122.4|0
1622769900000|2021-06-04 01:25:00|9136.6|9124.6|9138.7|9126.7|9138.7|9126.7|9136.5|9124.5|0
1622770200000|2021-06-04 01:30:00|9137.9|9125.9|9134.3|9122.3|9138.7|9126.7|9134.3|9122.3|0
1622770500000|2021-06-04 01:35:00|9134.4|9122.4|9136.6|9124.6|9136.6|9124.6|9132.2|9120.2|0
1622770800000|2021-06-04 01:40:00|9137.3|9125.3|9145.3|9133.3|9145.3|9133.3|9136.5|9124.5|0
1622771100000|2021-06-04 01:45:00|9145.4|9133.4|9143.2|9131.2|9145.5|9133.5|9143.2|9131.2|0
1622771400000|2021-06-04 01:50:00|9142.4|9130.4|9138.8|9126.8|9143.2|9131.2|9137.7|9125.7|0
1622771700000|2021-06-04 01:55:00|9138.9|9126.9|9138.9|9126.9|9141.1|9129.1|9138.8|9126.8|0
1622772000000|2021-06-04 02:00:00|9141|9129|9141.1|9129.1|9141.1|9129.1|9138.9|9126.9|0
1622772300000|2021-06-04 02:05:00|9140.7|9128.7|9138.8|9126.8|9140.7|9128.7|9136.7|9124.7|0
1622772600000|2021-06-04 02:10:00|9138.9|9126.9|9141.1|9129.1|9141.2|9129.2|9136.8|9124.8|0
1622772900000|2021-06-04 02:15:00|9140.1|9128.1|9141.1|9129.1|9141.2|9129.2|9139|9127|0
1622773200000|2021-06-04 02:20:00|9141.2|9129.2|9145.5|9133.5|9145.5|9133.5|9141.2|9129.2|0
1622773500000|2021-06-04 02:25:00|9146.3|9134.3|9145.5|9133.5|9147.7|9135.7|9143.3|9131.3|0
1622773800000|2021-06-04 02:30:00|9145.6|9133.6|9145.6|9133.6|9147.8|9135.8|9143.4|9131.4|0
1622774100000|2021-06-04 02:35:00|9145.7|9133.7|9145.6|9133.6|9147.8|9135.8|9145.6|9133.6|0
1622774400000|2021-06-04 02:40:00|9146|9134|9145.5|9133.5|9147.7|9135.7|9144.5|9132.5|0
1622774700000|2021-06-04 02:45:00|9145.6|9133.6|9147.7|9135.7|9147.8|9135.8|9145.6|9133.6|0
1622775000000|2021-06-04 02:50:00|9147.8|9135.8|9145.5|9133.5|9147.8|9135.8|9145.5|9133.5|0
1622775300000|2021-06-04 02:55:00|9144.7|9132.7|9145.5|9133.5|9145.6|9133.6|9143.4|9131.4|0
1622775600000|2021-06-04 03:00:00|9145.6|9133.6|9145.6|9133.6|9147.7|9135.7|9145.5|9133.5|0
1622775900000|2021-06-04 03:05:00|9145.5|9133.5|9147.7|9135.7|9147.8|9135.8|9145.5|9133.5|0
1622776200000|2021-06-04 03:10:00|9147.8|9135.8|9147.8|9135.8|9150|9138|9147.7|9135.7|0
1622776500000|2021-06-04 03:15:00|9148.9|9136.9|9145.6|9133.6|9150.1|9138.1|9145.6|9133.6|0
1622776800000|2021-06-04 03:20:00|9146.4|9134.4|9147.8|9135.8|9147.8|9135.8|9145.5|9133.5|0
1622777100000|2021-06-04 03:25:00|9147.4|9135.4|9154.3|9142.3|9154.4|9142.4|9145.7|9133.7|0
1622777400000|2021-06-04 03:30:00|9154.4|9142.4|9156.5|9144.5|9156.6|9144.6|9152.2|9140.2|0
1622777700000|2021-06-04 03:35:00|9156.6|9144.6|9156.6|9144.6|9156.6|9144.6|9154.3|9142.3|0
1622778000000|2021-06-04 03:40:00|9157.4|9145.4|9156.6|9144.6|9158.8|9146.8|9156.5|9144.5|0
1622778300000|2021-06-04 03:45:00|9157.4|9145.4|9156.6|9144.6|9158.8|9146.8|9156.6|9144.6|0
1622778600000|2021-06-04 03:50:00|9156.7|9144.7|9158.9|9146.9|9161|9149|9156.6|9144.6|0
1622778900000|2021-06-04 03:55:00|9158.8|9146.8|9158.7|9146.7|9158.9|9146.9|9156.6|9144.6|0
1622779200000|2021-06-04 04:00:00|9158.6|9146.6|9158.7|9146.7|9158.7|9146.7|9158.6|9146.6|0
1622779500000|2021-06-04 04:05:00|9158.6|9146.6|9158.6|9146.6|9158.7|9146.7|9158.6|9146.6|0
1622780100000|2021-06-04 04:15:00|9158.7|9146.7|9158.6|9146.6|9158.7|9146.7|9158.6|9146.6|0
1622780400000|2021-06-04 04:20:00|9158.7|9146.7|9158.7|9146.7|9160.8|9148.8|9158.7|9146.7|0
1622780700000|2021-06-04 04:25:00|9158.6|9146.6|9158.6|9146.6|9158.7|9146.7|9158.6|9146.6|0
1622781000000|2021-06-04 04:30:00|9158.7|9146.7|9160.8|9148.8|9160.8|9148.8|9158.6|9146.6|0
1622781300000|2021-06-04 04:35:00|9160.9|9148.9|9162.8|9150.8|9163|9151|9160.7|9148.7|0
1622781600000|2021-06-04 04:40:00|9162.7|9150.7|9160.6|9148.6|9162.7|9150.7|9160.5|9148.5|0
1622781900000|2021-06-04 04:45:00|9160.5|9148.5|9160.6|9148.6|9162.7|9150.7|9160.5|9148.5|0
1622782200000|2021-06-04 04:50:00|9161.4|9149.4|9160.6|9148.6|9162.8|9150.8|9160.6|9148.6|0
1622782500000|2021-06-04 04:55:00|9160.7|9148.7|9160.6|9148.6|9162.8|9150.8|9160.6|9148.6|0
1622782800000|2021-06-04 05:00:00|9160.5|9148.5|9156.2|9144.2|9160.5|9148.5|9156.2|9144.2|0
1622783100000|2021-06-04 05:05:00|9156.1|9144.1|9147.3|9135.3|9156.1|9144.1|9147.3|9135.3|0
1622783400000|2021-06-04 05:10:00|9147.4|9135.4|9153.9|9141.9|9154|9142|9147.4|9135.4|0
1622783700000|2021-06-04 05:15:00|9154|9142|9158.6|9146.6|9160.8|9148.8|9154|9142|0
1622784000000|2021-06-04 05:20:00|9159.4|9147.4|9158.6|9146.6|9160.9|9148.9|9158.5|9146.5|0
1622784300000|2021-06-04 05:25:00|9158.5|9146.5|9158.5|9146.5|9158.6|9146.6|9156.3|9144.3|0
1622784600000|2021-06-04 05:30:00|9158.6|9146.6|9158.6|9146.6|9160.7|9148.7|9158.5|9146.5|0
1622784900000|2021-06-04 05:35:00|9158.5|9146.5|9156.3|9144.3|9160.7|9148.7|9156.3|9144.3|0
1622785200000|2021-06-04 05:40:00|9156.4|9144.4|9151.9|9139.9|9156.5|9144.5|9151.9|9139.9|0
1622785500000|2021-06-04 05:45:00|9152.7|9140.7|9151.7|9139.7|9154|9142|9151.7|9139.7|0
1622785800000|2021-06-04 05:50:00|9151.8|9139.8|9147.3|9135.3|9151.8|9139.8|9147.3|9135.3|0
1622786100000|2021-06-04 05:55:00|9147.4|9135.4|9147.3|9135.3|9149.5|9137.5|9147.3|9135.3|0
1622786400000|2021-06-04 06:00:00|9146.9|9134.9|9140.1|9135.1|9148.9|9139.6|9139.1|9134.1|23
1622786700000|2021-06-04 06:05:00|9140.6|9135.6|9145.1|9140.1|9148.6|9143.6|9139.6|9134.6|38
1622787000000|2021-06-04 06:10:00|9144.6|9139.6|9145.1|9140.1|9149.1|9144.1|9144.1|9139.1|20
1622787300000|2021-06-04 06:15:00|9147.1|9142.1|9142.6|9137.6|9148.1|9143.1|9141.6|9136.6|14
1622787600000|2021-06-04 06:20:00|9142.1|9137.1|9139.1|9134.1|9145.6|9140.6|9138.6|9133.6|20
1622787900000|2021-06-04 06:25:00|9139.6|9134.6|9141.1|9136.1|9143.1|9138.1|9136.6|9131.6|39
1622788200000|2021-06-04 06:30:00|9141.6|9136.6|9142.1|9137.1|9143.6|9138.6|9141.1|9136.1|6
1622788500000|2021-06-04 06:35:00|9142.6|9137.6|9146.1|9141.1|9146.6|9141.6|9141.6|9136.6|16
1622788800000|2021-06-04 06:40:00|9147.6|9142.6|9146.1|9141.1|9148.1|9143.1|9145.6|9140.6|11
1622789100000|2021-06-04 06:45:00|9146.6|9141.6|9148.1|9143.1|9149.6|9144.6|9146.6|9141.6|23
1622789400000|2021-06-04 06:50:00|9148.6|9143.6|9150.6|9145.6|9152.1|9147.1|9148.1|9143.1|24
1622789700000|2021-06-04 06:55:00|9151.1|9146.1|9145.6|9140.6|9152.6|9147.6|9145.6|9140.6|43
1622790000000|2021-06-04 07:00:00|9145.1|9140.1|9144.1|9139.1|9158.1|9153.1|9139.1|9134.1|418
1622790300000|2021-06-04 07:05:00|9144.6|9139.6|9132.6|9127.6|9144.6|9139.6|9131.6|9126.6|259
1622790600000|2021-06-04 07:10:00|9133.1|9128.1|9131.6|9126.6|9138.6|9133.6|9129.6|9124.6|74
1622790900000|2021-06-04 07:15:00|9132.1|9127.1|9131.1|9126.1|9141.1|9136.1|9131.1|9126.1|66
1622791200000|2021-06-04 07:20:00|9131.6|9126.6|9141.6|9136.6|9142.1|9137.1|9130.1|9125.1|52
1622791500000|2021-06-04 07:25:00|9142.1|9137.1|9147.1|9142.1|9148.6|9143.6|9141.6|9136.6|83
1622791800000|2021-06-04 07:30:00|9146.6|9141.6|9138.6|9133.6|9150.1|9145.1|9138.1|9133.1|54
1622792100000|2021-06-04 07:35:00|9139.1|9134.1|9131.6|9126.6|9139.6|9134.6|9131.6|9126.6|53
1622792400000|2021-06-04 07:40:00|9133.2|9128.2|9130.2|9125.2|9139.2|9134.2|9129.2|9124.2|43
1622792700000|2021-06-04 07:45:00|9130.7|9125.7|9127.2|9122.2|9134.2|9129.2|9125.7|9120.7|60
1622793000000|2021-06-04 07:50:00|9126.7|9121.7|9134.2|9129.2|9136.7|9131.7|9123.7|9118.7|39
1622793300000|2021-06-04 07:55:00|9134.7|9129.7|9136.2|9131.2|9138.7|9133.7|9132.7|9127.7|26
1622793600000|2021-06-04 08:00:00|9135.7|9130.7|9127.2|9122.2|9136.7|9131.7|9126.7|9121.7|80
1622793900000|2021-06-04 08:05:00|9126.7|9121.7|9124.2|9119.2|9128.7|9123.7|9122.2|9117.2|28
1622794200000|2021-06-04 08:10:00|9123.7|9118.7|9117.7|9112.7|9124.2|9119.2|9117.7|9112.7|49
1622794500000|2021-06-04 08:15:00|9118.7|9113.7|9115.2|9110.2|9122.2|9117.2|9114.2|9109.2|60
1622794800000|2021-06-04 08:20:00|9115.7|9110.7|9114.7|9109.7|9117.7|9112.7|9112.7|9107.7|38
1622795100000|2021-06-04 08:25:00|9115.2|9110.2|9109.2|9104.2|9115.2|9110.2|9108.2|9103.2|58
1622795400000|2021-06-04 08:30:00|9109.7|9104.7|9104.2|9099.2|9110.7|9105.7|9103.7|9098.7|69
1622795700000|2021-06-04 08:35:00|9103.7|9098.7|9101.2|9096.2|9107.2|9102.2|9100.7|9095.7|86
1622796000000|2021-06-04 08:40:00|9100.7|9095.7|9091.7|9086.7|9101.2|9096.2|9091.7|9086.7|193
1622796300000|2021-06-04 08:45:00|9090.7|9085.7|9090.2|9085.2|9094.2|9089.2|9089.7|9084.7|82
1622796600000|2021-06-04 08:50:00|9090.7|9085.7|9087.2|9082.2|9092.7|9087.7|9084.2|9079.2|93
1622796900000|2021-06-04 08:55:00|9086.7|9081.7|9089.7|9084.7|9090.7|9085.7|9086.2|9081.2|40
1622797200000|2021-06-04 09:00:00|9090.2|9085.2|9097.2|9092.2|9099.2|9094.2|9090.2|9085.2|67
1622797500000|2021-06-04 09:05:00|9096.7|9091.7|9094.7|9089.7|9102.2|9097.2|9090.7|9085.7|74
1622797800000|2021-06-04 09:10:00|9094.2|9089.2|9096.7|9091.7|9100.2|9095.2|9093.2|9088.2|59
1622798100000|2021-06-04 09:15:00|9096.2|9091.2|9090.7|9085.7|9096.7|9091.7|9090.2|9085.2|66
1622798400000|2021-06-04 09:20:00|9090.2|9085.2|9094.2|9089.2|9095.2|9090.2|9083.2|9078.2|168
1622798700000|2021-06-04 09:25:00|9094.7|9089.7|9095.2|9090.2|9096.2|9091.2|9090.7|9085.7|48
1622799000000|2021-06-04 09:30:00|9094.7|9089.7|9087.2|9082.2|9096.7|9091.7|9086.7|9081.7|80
1622799300000|2021-06-04 09:35:00|9086.7|9081.7|9082.2|9077.2|9087.7|9082.7|9078.7|9073.7|174
1622799600000|2021-06-04 09:40:00|9082.7|9077.7|9076.2|9071.2|9083.2|9078.2|9072.7|9067.7|127
1622799900000|2021-06-04 09:45:00|9075.7|9070.7|9076.2|9071.2|9078.2|9073.2|9071.7|9066.7|99
1622800200000|2021-06-04 09:50:00|9076.7|9071.7|9080.2|9075.2|9083.2|9078.2|9075.7|9070.7|49
1622800500000|2021-06-04 09:55:00|9079.7|9074.7|9087.7|9082.7|9089.7|9084.7|9078.7|9073.7|145
1622800800000|2021-06-04 10:00:00|9087.2|9082.2|9084.7|9079.7|9087.7|9082.7|9080.7|9075.7|98
1622801100000|2021-06-04 10:05:00|9084.2|9079.2|9085.2|9080.2|9086.7|9081.7|9080.7|9075.7|89
1622801400000|2021-06-04 10:10:00|9084.7|9079.7|9086.2|9081.2|9088.7|9083.7|9080.2|9075.2|51
1622801700000|2021-06-04 10:15:00|9085.7|9080.7|9089.2|9084.2|9090.7|9085.7|9078.2|9073.2|45
1622802000000|2021-06-04 10:20:00|9089.7|9084.7|9092.2|9087.2|9094.7|9089.7|9089.7|9084.7|62
1622802300000|2021-06-04 10:25:00|9092.7|9087.7|9095.7|9090.7|9096.7|9091.7|9090.2|9085.2|58
1622802600000|2021-06-04 10:30:00|9095.2|9090.2|9086.2|9081.2|9095.7|9090.7|9083.2|9078.2|73
1622802900000|2021-06-04 10:35:00|9085.7|9080.7|9090.7|9085.7|9090.7|9085.7|9084.7|9079.7|44
1622803200000|2021-06-04 10:40:00|9091.2|9086.2|9089.7|9084.7|9092.2|9087.2|9086.7|9081.7|44
1622803500000|2021-06-04 10:45:00|9089.2|9084.2|9093.7|9088.7|9094.2|9089.2|9087.7|9082.7|43
1622803800000|2021-06-04 10:50:00|9094.7|9089.7|9095.7|9090.7|9095.7|9090.7|9092.2|9087.2|35
1622804100000|2021-06-04 10:55:00|9094.7|9089.7|9095.2|9090.2|9095.2|9090.2|9091.2|9086.2|31
1622804400000|2021-06-04 11:00:00|9094.2|9089.2|9095.2|9090.2|9096.7|9091.7|9093.2|9088.2|44
1622804700000|2021-06-04 11:05:00|9095.7|9090.7|9097.2|9092.2|9099.2|9094.2|9095.7|9090.7|23
1622805000000|2021-06-04 11:10:00|9097.7|9092.7|9098.2|9093.2|9099.2|9094.2|9095.2|9090.2|96
1622805300000|2021-06-04 11:15:00|9098.7|9093.7|9095.7|9090.7|9100.7|9095.7|9095.7|9090.7|39
1622805600000|2021-06-04 11:20:00|9095.2|9090.2|9097.2|9092.2|9098.7|9093.7|9094.7|9089.7|33
1622805900000|2021-06-04 11:25:00|9096.7|9091.7|9097.2|9092.2|9100.2|9095.2|9095.2|9090.2|11
1622806200000|2021-06-04 11:30:00|9096.7|9091.7|9091.7|9086.7|9098.7|9093.7|9091.2|9086.2|58
1622806500000|2021-06-04 11:35:00|9093.2|9088.2|9088.2|9083.2|9095.7|9090.7|9087.7|9082.7|42
1622806800000|2021-06-04 11:40:00|9089.4|9084.4|9088.9|9083.9|9090.9|9085.9|9087.9|9082.9|46
1622807100000|2021-06-04 11:45:00|9088.4|9083.4|9086.4|9081.4|9089.4|9084.4|9084.9|9079.9|37
1622807400000|2021-06-04 11:50:00|9085.9|9080.9|9084.4|9079.4|9086.9|9081.9|9083.9|9078.9|35
1622807700000|2021-06-04 11:55:00|9084.9|9079.9|9086.9|9081.9|9087.4|9082.4|9081.4|9076.4|44
1622808000000|2021-06-04 12:00:00|9087.4|9082.4|9090.4|9085.4|9091.9|9086.9|9086.4|9081.4|41
1622808300000|2021-06-04 12:05:00|9090.9|9085.9|9083.4|9078.4|9092.4|9087.4|9082.9|9077.9|35
1622808600000|2021-06-04 12:10:00|9083.9|9078.9|9086.4|9081.4|9087.9|9082.9|9082.9|9077.9|24
1622808900000|2021-06-04 12:15:00|9085.9|9080.9|9081.9|9076.9|9086.9|9081.9|9081.9|9076.9|20
1622809200000|2021-06-04 12:20:00|9082.9|9077.9|9081.4|9076.4|9083.4|9078.4|9075.9|9070.9|84
1622809500000|2021-06-04 12:25:00|9080.9|9075.9|9084.9|9079.9|9085.4|9080.4|9079.9|9074.9|56
1622809800000|2021-06-04 12:30:00|9084.4|9079.4|9097.9|9092.9|9100.9|9095.9|9076.9|9071.9|162
1622810100000|2021-06-04 12:35:00|9098.4|9093.4|9101.9|9096.9|9106.9|9101.9|9096.4|9091.4|113
1622810400000|2021-06-04 12:40:00|9102.4|9097.4|9112.4|9107.4|9112.9|9107.9|9100.4|9095.4|56
1622810700000|2021-06-04 12:45:00|9112.9|9107.9|9113.4|9108.4|9117.4|9112.4|9108.9|9103.9|67
1622811000000|2021-06-04 12:50:00|9112.9|9107.9|9106.9|9101.9|9114.9|9109.9|9105.4|9100.4|42
1622811300000|2021-06-04 12:55:00|9107.4|9102.4|9109.4|9104.4|9112.9|9107.9|9106.4|9101.4|17
1622811600000|2021-06-04 13:00:00|9110.4|9105.4|9111.9|9106.9|9116.4|9111.4|9110.4|9105.4|36
1622811900000|2021-06-04 13:05:00|9112.9|9107.9|9110.4|9105.4|9112.9|9107.9|9107.9|9102.9|53
1622812200000|2021-06-04 13:10:00|9110.9|9105.9|9108.4|9103.4|9112.4|9107.4|9108.4|9103.4|28
1622812500000|2021-06-04 13:15:00|9108.9|9103.9|9106.9|9101.9|9111.9|9106.9|9105.9|9100.9|25
1622812800000|2021-06-04 13:20:00|9107.4|9102.4|9110.9|9105.9|9113.4|9108.4|9106.4|9101.4|41
1622813100000|2021-06-04 13:25:00|9111.9|9106.9|9112.4|9107.4|9112.4|9107.4|9108.4|9103.4|50
1622813400000|2021-06-04 13:30:00|9112.9|9107.9|9097.4|9092.4|9113.4|9108.4|9097.4|9092.4|154
1622813700000|2021-06-04 13:35:00|9097.9|9092.9|9091.9|9086.9|9100.4|9095.4|9089.9|9084.9|125
1622814000000|2021-06-04 13:40:00|9092.4|9087.4|9091.4|9086.4|9096.4|9091.4|9089.9|9084.9|69
1622814300000|2021-06-04 13:45:00|9091.9|9086.9|9091.9|9086.9|9093.9|9088.9|9090.9|9085.9|119
1622814600000|2021-06-04 13:50:00|9092.4|9087.4|9084.9|9079.9|9092.4|9087.4|9083.4|9078.4|125
1622814900000|2021-06-04 13:55:00|9084.4|9079.4|9087.9|9082.9|9087.9|9082.9|9083.9|9078.9|138
1622815200000|2021-06-04 14:00:00|9088.9|9083.9|9091.4|9086.4|9091.9|9086.9|9084.9|9079.9|253
1622815500000|2021-06-04 14:05:00|9090.9|9085.9|9092.9|9087.9|9093.9|9088.9|9089.4|9084.4|122
1622815800000|2021-06-04 14:10:00|9093.4|9088.4|9089.9|9084.9|9093.4|9088.4|9087.4|9082.4|73
1622816100000|2021-06-04 14:15:00|9089.4|9084.4|9086.4|9081.4|9090.4|9085.4|9083.9|9078.9|106
1622816400000|2021-06-04 14:20:00|9085.9|9080.9|9084.4|9079.4|9086.4|9081.4|9082.9|9077.9|56
1622816700000|2021-06-04 14:25:00|9083.4|9078.4|9087.9|9082.9|9087.9|9082.9|9080.4|9075.4|120
1622817000000|2021-06-04 14:30:00|9087.4|9082.4|9086.9|9081.9|9089.9|9084.9|9083.4|9078.4|98
1622817300000|2021-06-04 14:35:00|9087.4|9082.4|9085.4|9080.4|9088.9|9083.9|9083.4|9078.4|90
1622817600000|2021-06-04 14:40:00|9086.4|9081.4|9089.9|9084.9|9090.4|9085.4|9085.4|9080.4|72
1622817900000|2021-06-04 14:45:00|9088.9|9083.9|9096.9|9091.9|9097.9|9092.9|9086.4|9081.4|82
1622818200000|2021-06-04 14:50:00|9097.4|9092.4|9093.4|9088.4|9097.9|9092.9|9092.4|9087.4|133
1622818500000|2021-06-04 14:55:00|9093.9|9088.9|9094.4|9089.4|9097.4|9092.4|9092.9|9087.9|165
1622818800000|2021-06-04 15:00:00|9094.9|9089.9|9093.4|9088.4|9096.4|9091.4|9091.4|9086.4|81
1622819100000|2021-06-04 15:05:00|9092.9|9087.9|9091.4|9086.4|9093.9|9088.9|9090.9|9085.9|101
1622819400000|2021-06-04 15:10:00|9090.9|9085.9|9090.4|9085.4|9094.9|9089.9|9089.4|9084.4|53
1622819700000|2021-06-04 15:15:00|9091.4|9086.4|9091.9|9086.9|9094.9|9089.9|9090.4|9085.4|103
1622820000000|2021-06-04 15:20:00|9091.4|9086.4|9098.4|9093.4|9098.4|9093.4|9091.4|9086.4|133
1622820300000|2021-06-04 15:25:00|9097.9|9092.9|9092.9|9087.9|9098.4|9093.4|9086.4|9081.4|270
1622820600000|2021-06-04 15:30:00|9093.9|9086.9|9092.9|9086.9|9098.9|9092.9|9091.9|9085.9|261
1622820900000|2021-06-04 15:35:00|9093.9|9087.9|9086.9|9080.9|9095.9|9089.9|9086.9|9080.9|147
1622821200000|2021-06-04 15:40:00|9085.9|9079.9|9085.9|9078.9|9087.9|9080.9|9084.9|9078.9|43
1622821500000|2021-06-04 15:45:00|9084.9|9077.9|9081.9|9075.9|9085.9|9079.9|9081.9|9074.9|69
1622821800000|2021-06-04 15:50:00|9082.9|9076.9|9083.9|9077.9|9083.9|9077.9|9081.9|9076.9|27
1622822100000|2021-06-04 15:55:00|9084.9|9078.9|9083.9|9077.9|9084.9|9078.9|9083.9|9077.9|17
1622822400000|2021-06-04 16:00:00|9084.9|9078.9|9085.9|9079.9|9086.9|9080.9|9083.9|9077.9|15
1622822700000|2021-06-04 16:05:00|9084.9|9078.9|9089.9|9083.9|9089.9|9083.9|9084.9|9077.9|81
1622823000000|2021-06-04 16:10:00|9090.9|9084.9|9095.9|9088.9|9095.9|9088.9|9089.9|9083.9|52
1622823300000|2021-06-04 16:15:00|9096.9|9090.9|9094.9|9088.9|9096.9|9090.9|9094.9|9088.9|25
1622823600000|2021-06-04 16:20:00|9095.9|9089.9|9098.9|9091.9|9098.9|9091.9|9094.9|9088.9|16
1622823900000|2021-06-04 16:25:00|9097.9|9092.9|9098.9|9091.9|9099.9|9093.9|9097.9|9091.9|19
1622824200000|2021-06-04 16:30:00|9099.9|9092.9|9102.9|9095.9|9102.9|9096.9|9099.9|9092.9|24
1622824500000|2021-06-04 16:35:00|9101.9|9096.9|9101.9|9095.9|9102.9|9096.9|9101.9|9095.9|11
1622824800000|2021-06-04 16:40:00|9102.9|9096.9|9098.9|9092.9|9102.9|9096.9|9098.9|9091.9|18
1622825100000|2021-06-04 16:45:00|9097.9|9091.9|9100.9|9093.9|9100.9|9093.9|9097.9|9091.9|8
1622825400000|2021-06-04 16:50:00|9099.9|9094.9|9102.9|9095.9|9102.9|9095.9|9099.9|9094.9|4
1622825700000|2021-06-04 16:55:00|9103.9|9096.9|9098.9|9090.9|9103.9|9096.9|9095.9|9089.9|64
1622826000000|2021-06-04 17:00:00|9099.9|9091.9|9096.9|9089.9|9099.9|9093.9|9095.9|9089.9|14
1622826300000|2021-06-04 17:05:00|9095.9|9090.9|9098.9|9091.9|9098.9|9091.9|9095.9|9090.9|5
1622826600000|2021-06-04 17:10:00|9097.9|9092.9|9097.9|9091.9|9097.9|9092.9|9097.9|9091.9|2
1622826900000|2021-06-04 17:15:00|9098.9|9090.9|9097.9|9090.9|9098.9|9090.9|9097.9|9090.9|2
1622827200000|2021-06-04 17:20:00|9096.9|9089.9|9096.9|9089.9|9097.9|9090.9|9094.9|9086.9|9
1622827500000|2021-06-04 17:25:00|9097.9|9090.9|9095.9|9089.9|9098.9|9091.9|9095.9|9088.9|2
1622827800000|2021-06-04 17:30:00|9096.9|9088.9|9099.9|9092.9|9099.9|9092.9|9095.9|9088.9|13
1622828100000|2021-06-04 17:35:00|9098.9||9099.9||9099.9||9098.9||0
1622828400000|2021-06-04 17:40:00|9100.9|9093.9|9100.9|9093.9|9101.9|9095.9|9100.9|9092.9|10
1622828700000|2021-06-04 17:45:00|9098.9|9094.9|9100.9|9093.9|9100.9|9094.9|9098.9|9092.9|13
1622829000000|2021-06-04 17:50:00|9101.9|9094.9|9104.9|9097.9|9105.9|9099.9|9100.9|9093.9|28
1622829300000|2021-06-04 17:55:00|9103.9|9098.9|9101.6|9089.6|9104.9|9098.9|9101.6|9089.6|14
1622829600000|2021-06-04 18:00:00|9101.7|9089.7|9104|9092|9104.1|9092.1|9101.6|9089.6|0
1622829900000|2021-06-04 18:05:00|9104.1|9092.1|9106.2|9094.2|9106.2|9094.2|9104|9092|0
1622830200000|2021-06-04 18:10:00|9106.1|9094.1|9106|9094|9106.2|9094.2|9104.1|9092.1|0
1622830500000|2021-06-04 18:15:00|9106.1|9094.1|9106.2|9094.2|9106.2|9094.2|9104|9092|0
1622830800000|2021-06-04 18:20:00|9106.1|9094.1|9106|9094|9106.2|9094.2|9104.2|9092.2|0
1622831100000|2021-06-04 18:25:00|9106.1|9094.1|9106.3|9094.3|9106.3|9094.3|9106.1|9094.1|0
1622831400000|2021-06-04 18:30:00|9106.2|9094.2|9107|9095|9109.1|9097.1|9106.2|9094.2|0
1622831700000|2021-06-04 18:35:00|9108.9|9096.9|9109.1|9097.1|9109.1|9097.1|9106.9|9094.9|0
1622832000000|2021-06-04 18:40:00|9109|9097|9109.1|9097.1|9109.2|9097.2|9108.9|9096.9|0
1622832300000|2021-06-04 18:45:00|9109.2|9097.2|9111|9099|9111.2|9099.2|9109|9097|0
1622832600000|2021-06-04 18:50:00|9109|9097|9109|9097|9111|9099|9108.8|9096.8|0
1622832900000|2021-06-04 18:55:00|9108.9|9096.9|9108.8|9096.8|9109|9097|9108.8|9096.8|0
1622833200000|2021-06-04 19:00:00|9109|9097|9107|9095|9109.2|9097.2|9107|9095|0
1622833500000|2021-06-04 19:05:00|9107.1|9095.1|9104.9|9092.9|9107.1|9095.1|9104.9|9092.9|0
1622833800000|2021-06-04 19:10:00|9105|9093|9106.8|9094.8|9107.1|9095.1|9104.9|9092.9|0
1622834100000|2021-06-04 19:15:00|9106.9|9094.9|9108.9|9096.9|9109|9097|9106.7|9094.7|0
1622834400000|2021-06-04 19:20:00|9109|9097|9109|9097|9110.9|9098.9|9108.8|9096.8|0
1622834700000|2021-06-04 19:25:00|9108.9|9096.9|9109|9097|9110.9|9098.9|9108.7|9096.7|0
1622835000000|2021-06-04 19:30:00|9108.9|9096.9|9110.1|9098.1|9110.1|9098.1|9108.1|9096.1|0
1622835300000|2021-06-04 19:35:00|9110|9098|9108|9096|9110.2|9098.2|9108|9096|0
1622835600000|2021-06-04 19:40:00|9108.1|9096.1|9108.5|9096.5|9109.5|9097.5|9106|9094|0
1622835900000|2021-06-04 19:45:00|9108.6|9096.6|9108.7|9096.7|9108.9|9096.9|9108.5|9096.5|0
1622836200000|2021-06-04 19:50:00|9108.8|9096.8|9107.7|9095.7|9109.1|9097.1|9105.2|9093.2|0
1622836500000|2021-06-04 19:55:00|9107.8|9095.8|9107.1|9095.1|9109.4|9097.4|9105.1|9093.1|0
1622836800000|2021-06-04 20:00:00|9107|9095|9103.3|9091.3|9107|9095|9102.2|9090.2|0
1622837100000|2021-06-04 20:05:00|9102.7|9090.7|9102.7|9090.7|9104.2|9092.2|9099.8|9087.8|0
1622837400000|2021-06-04 20:10:00|9102.5|9090.5|9101.4|9089.4|9103.4|9091.4|9100.7|9088.7|0
1622837700000|2021-06-04 20:15:00|9101.2|9089.2|9101|9089|9101.6|9089.6|9101|9089|0
1622838000000|2021-06-04 20:20:00|9101.2|9089.2|9101.8|9089.8|9102|9090|9101.2|9089.2|0
1622838300000|2021-06-04 20:25:00|9102|9090|9101.8|9089.8|9102.2|9090.2|9101.8|9089.8|0
1622838600000|2021-06-04 20:30:00|9101.6|9089.6|9103.6|9091.6|9104|9092|9101.6|9089.6|0
1622838900000|2021-06-04 20:35:00|9103.5|9091.5|9102.9|9090.9|9104|9092|9102.9|9090.9|0
1622839200000|2021-06-04 20:40:00|9103|9091|9103|9091|9103.6|9091.6|9102.9|9090.9|0
1622839500000|2021-06-04 20:45:00|9103.6|9091.6|9103.6|9091.6|9104.1|9092.1|9103|9091|0
1622839800000|2021-06-04 20:50:00|9103|9091|9104.1|9092.1|9104.1|9092.1|9103|9091|0
1622840100000|2021-06-04 20:55:00|9104|9092|9105.4|9093.4|9106.5|9094.5|9103.6|9091.6|0
1623016800000|2021-06-06 22:00:00|9112|9100|9106.2|9094.2|9112|9100|9104.9|9092.9|0
1623017100000|2021-06-06 22:05:00|9106|9094|9106.3|9094.3|9109.8|9097.8|9105.8|9093.8|0
1623017400000|2021-06-06 22:10:00|9106.5|9094.5|9108.2|9096.2|9108.2|9096.2|9106.5|9094.5|0
1623017700000|2021-06-06 22:15:00|9108.3|9096.3|9108.2|9096.2|9109.1|9097.1|9107.8|9095.8|0
1623018000000|2021-06-06 22:20:00|9108.3|9096.3|9110.7|9098.7|9111.6|9099.6|9108|9096|0
1623018300000|2021-06-06 22:25:00|9110.5|9098.5|9108.7|9096.7|9110.5|9098.5|9108.2|9096.2|0
1623018600000|2021-06-06 22:30:00|9108.6|9096.6|9108.2|9096.2|9108.7|9096.7|9107.8|9095.8|0
1623018900000|2021-06-06 22:35:00|9107.8|9095.8|9105.8|9093.8|9107.8|9095.8|9105.4|9093.4|0
1623019200000|2021-06-06 22:40:00|9106.3|9094.3|9105.8|9093.8|9106.7|9094.7|9104.9|9092.9|0
1623019500000|2021-06-06 22:45:00|9106.3|9094.3|9106.6|9094.6|9107.8|9095.8|9105.8|9093.8|0
1623019800000|2021-06-06 22:50:00|9106.7|9094.7|9107.3|9095.3|9107.7|9095.7|9106.6|9094.6|0
1623020100000|2021-06-06 22:55:00|9107.7|9095.7|9107.3|9095.3|9107.7|9095.7|9107.3|9095.3|0
1623020400000|2021-06-06 23:00:00|9107.5|9095.5|9106.6|9094.6|9107.7|9095.7|9105.8|9093.8|0
1623020700000|2021-06-06 23:05:00|9106.2|9094.2|9107.3|9095.3|9107.5|9095.5|9106.2|9094.2|0
1623021000000|2021-06-06 23:10:00|9107.7|9095.7|9105.8|9093.8|9109.1|9097.1|9105.3|9093.3|0
1623021300000|2021-06-06 23:15:00|9106.2|9094.2|9109.6|9097.6|9109.6|9097.6|9105.8|9093.8|0
1623021600000|2021-06-06 23:20:00|9109.4|9097.4|9108.8|9096.8|9110.3|9098.3|9108.8|9096.8|0
1623021900000|2021-06-06 23:25:00|9109|9097|9109.2|9097.2|9110.3|9098.3|9108.8|9096.8|0
1623022200000|2021-06-06 23:30:00|9109.6|9097.6|9109.2|9097.2|9109.6|9097.6|9108.3|9096.3|0
1623022500000|2021-06-06 23:35:00|9109.6|9097.6|9108.8|9096.8|9109.6|9097.6|9108.8|9096.8|0
1623022800000|2021-06-06 23:40:00|9109.2|9097.2|9108.3|9096.3|9109.7|9097.7|9108.3|9096.3|0
1623023100000|2021-06-06 23:45:00|9107.9|9095.9|9108.1|9096.1|9108.3|9096.3|9106.8|9094.8|0
1623023400000|2021-06-06 23:50:00|9107.9|9095.9|9109|9097|9110.3|9098.3|9107.9|9095.9|0
1623023700000|2021-06-06 23:55:00|9109.2|9097.2|9108.3|9096.3|9110.3|9098.3|9108.1|9096.1|0
1623024000000|2021-06-07 00:00:00|9108.1|9096.1|9101|9089|9109.2|9097.2|9097.7|9085.7|0
1623024300000|2021-06-07 00:05:00|9100.6|9088.6|9105.9|9093.9|9106.6|9094.6|9100.6|9088.6|0
1623024600000|2021-06-07 00:10:00|9105.7|9093.7|9102.1|9090.1|9105.9|9093.9|9101.5|9089.5|0
1623024900000|2021-06-07 00:15:00|9102.2|9090.2|9094.2|9082.2|9102.8|9090.8|9094.2|9082.2|0
1623025200000|2021-06-07 00:20:00|9093.4|9081.4|9092|9080|9094.2|9082.2|9089.8|9077.8|0
1623025500000|2021-06-07 00:25:00|9091.9|9079.9|9092|9080|9094.2|9082.2|9089.8|9077.8|0
1623025800000|2021-06-07 00:30:00|9092.4|9080.4|9096.3|9084.3|9096.3|9084.3|9091.9|9079.9|0
1623026100000|2021-06-07 00:35:00|9096.2|9084.2|9094.1|9082.1|9096.2|9084.2|9092|9080|0
1623026400000|2021-06-07 00:40:00|9094.2|9082.2|9092.2|9080.2|9094.3|9082.3|9092|9080|0
1623026700000|2021-06-07 00:45:00|9098|9086|9093.7|9081.7|9098|9086|9093.6|9081.6|0
1623027000000|2021-06-07 00:50:00|9093.6|9081.6|9093.6|9081.6|9093.7|9081.7|9091.5|9079.5|0
1623027300000|2021-06-07 00:55:00|9093.2|9081.2|9095.7|9083.7|9095.7|9083.7|9089.3|9077.3|0
1623027600000|2021-06-07 01:00:00|9091.2|9079.2|9089.9|9077.9|9092|9080|9087.7|9075.7|0
1623027900000|2021-06-07 01:05:00|9090.7|9078.7|9087.6|9075.6|9092|9080|9085.5|9073.5|0
1623028200000|2021-06-07 01:10:00|9087.7|9075.7|9088.7|9076.7|9089.8|9077.8|9087.7|9075.7|0
1623028500000|2021-06-07 01:15:00|9087.7|9075.7|9089.9|9077.9|9092|9080|9087.7|9075.7|0
1623028800000|2021-06-07 01:20:00|9090|9078|9094.1|9082.1|9094.2|9082.2|9090|9078|0
1623029100000|2021-06-07 01:25:00|9094|9082|9094|9082|9094.1|9082.1|9092|9080|0
1623029400000|2021-06-07 01:30:00|9094.1|9082.1|9087.6|9075.6|9094.1|9082.1|9085.5|9073.5|0
1623029700000|2021-06-07 01:35:00|9085.5|9073.5|9085.4|9073.4|9087.6|9075.6|9083.3|9071.3|0
1623030000000|2021-06-07 01:40:00|9085.3|9073.3|9085.4|9073.4|9085.4|9073.4|9083.2|9071.2|0
1623030300000|2021-06-07 01:45:00|9082|9070|9082|9070|9082.1|9070.1|9079.8|9067.8|0
1623030600000|2021-06-07 01:50:00|9082.8|9070.8|9082|9070|9084.1|9072.1|9079.9|9067.9|0
1623030900000|2021-06-07 01:55:00|9081.6|9069.6|9079.9|9067.9|9082|9070|9077.7|9065.7|0
1623031200000|2021-06-07 02:00:00|9082.8|9070.8|9081.4|9069.4|9083.6|9071.6|9081.4|9069.4|0
1623031500000|2021-06-07 02:05:00|9081.5|9069.5|9083.6|9071.6|9083.6|9071.6|9081.4|9069.4|0
1623031800000|2021-06-07 02:10:00|9084.4|9072.4|9085.8|9073.8|9085.8|9073.8|9084.4|9072.4|0
1623032100000|2021-06-07 02:15:00|9082|9070|9083.1|9071.1|9083.1|9071.1|9079.9|9067.9|0
1623032400000|2021-06-07 02:20:00|9083.2|9071.2|9083.1|9071.1|9083.2|9071.2|9083.1|9071.1|0
1623032700000|2021-06-07 02:25:00|9083.2|9071.2|9083.2|9071.2|9085.3|9073.3|9083.1|9071.1|0
1623033000000|2021-06-07 02:30:00|9083.1|9071.1|9081.1|9069.1|9083.2|9071.2|9078.9|9066.9|0
1623033300000|2021-06-07 02:35:00|9081.9|9069.9|9085.4|9073.4|9085.4|9073.4|9081.1|9069.1|0
1623033600000|2021-06-07 02:40:00|9085.3|9073.3|9087.5|9075.5|9087.5|9075.5|9085.3|9073.3|0
1623033900000|2021-06-07 02:45:00|9085.4|9073.4|9083.2|9071.2|9087.5|9075.5|9083.2|9071.2|0
1623034200000|2021-06-07 02:50:00|9083.1|9071.1|9081|9069|9083.2|9071.2|9081|9069|0
1623034500000|2021-06-07 02:55:00|9080.9|9068.9|9083.1|9071.1|9083.2|9071.2|9080.9|9068.9|0
1623034800000|2021-06-07 03:00:00|9082.7|9070.7|9083.2|9071.2|9083.3|9071.3|9081|9069|0
1623035100000|2021-06-07 03:05:00|9084|9072|9083.2|9071.2|9085.4|9073.4|9081|9069|0
1623035700000|2021-06-07 03:15:00|9083.3|9071.3|9085.5|9073.5|9088.7|9076.7|9083.3|9071.3|0
1623036000000|2021-06-07 03:20:00|9085.6|9073.6|9083.3|9071.3|9087.7|9075.7|9083.3|9071.3|0
1623036300000|2021-06-07 03:25:00|9083.2|9071.2|9085.4|9073.4|9085.4|9073.4|9083.2|9071.2|0
1623036600000|2021-06-07 03:30:00|9085.5|9073.5|9085.4|9073.4|9085.5|9073.5|9083.3|9071.3|0
1623036900000|2021-06-07 03:35:00|9083.3|9071.3|9085.4|9073.4|9085.5|9073.5|9083.3|9071.3|0
1623037200000|2021-06-07 03:40:00|9085.5|9073.5|9085.4|9073.4|9085.5|9073.5|9085.4|9073.4|0
1623037500000|2021-06-07 03:45:00|9084.6|9072.6|9085.4|9073.4|9085.4|9073.4|9083.3|9071.3|0
1623037800000|2021-06-07 03:50:00|9084.6|9072.6|9085.4|9073.4|9085.4|9073.4|9083.3|9071.3|0
1623038400000|2021-06-07 04:00:00|9085.3|9073.3|9083.2|9071.2|9085.3|9073.3|9083.1|9071.1|0
1623039000000|2021-06-07 04:10:00|9084|9072|9085.3|9073.3|9085.3|9073.3|9084|9072|0
1623039300000|2021-06-07 04:15:00|9085.4|9073.4|9087.5|9075.5|9087.5|9075.5|9085.3|9073.3|0
1623039600000|2021-06-07 04:20:00|9087.1|9075.1|9087.6|9075.6|9089.8|9077.8|9086.5|9074.5|0
1623039900000|2021-06-07 04:25:00|9087.7|9075.7|9087.6|9075.6|9087.7|9075.7|9087.6|9075.6|0
1623040200000|2021-06-07 04:30:00|9087.5|9075.5|9087.6|9075.6|9087.6|9075.6|9085.4|9073.4|0
1623040500000|2021-06-07 04:35:00|9087.5|9075.5|9087.6|9075.6|9087.6|9075.6|9087.5|9075.5|0
1623040800000|2021-06-07 04:40:00|9087.4|9075.4|9087.4|9075.4|9087.4|9075.4|9087.4|9075.4|0
1623041400000|2021-06-07 04:50:00|9087.3|9075.3|9087.4|9075.4|9087.4|9075.4|9085.2|9073.2|0
1623041700000|2021-06-07 04:55:00|9085.3|9073.3|9085.2|9073.2|9085.3|9073.3|9085.2|9073.2|0
1623042000000|2021-06-07 05:00:00|9085.3|9073.3|9085.2|9073.2|9087.4|9075.4|9085.2|9073.2|0
1623042300000|2021-06-07 05:05:00|9085.3|9073.3|9085.1|9073.1|9085.3|9073.3|9083|9071|0
1623042600000|2021-06-07 05:10:00|9084.7|9072.7|9080.9|9068.9|9085.1|9073.1|9080.9|9068.9|0
1623042900000|2021-06-07 05:15:00|9081.7|9069.7|9083.1|9071.1|9083.1|9071.1|9081.7|9069.7|0
1623043200000|2021-06-07 05:20:00|9083.2|9071.2|9083.2|9071.2|9083.2|9071.2|9083.1|9071.1|0
1623043500000|2021-06-07 05:25:00|9083.1|9071.1|9083.1|9071.1|9083.2|9071.2|9083.1|9071.1|0
1623043800000|2021-06-07 05:30:00|9083.5|9071.5|9085.4|9073.4|9087.3|9075.3|9083.5|9071.5|0
1623044100000|2021-06-07 05:35:00|9085.3|9073.3|9085.3|9073.3|9085.4|9073.4|9083.2|9071.2|0
1623044400000|2021-06-07 05:40:00|9085.2|9073.2|9085.3|9073.3|9085.3|9073.3|9083.2|9071.2|0
1623044700000|2021-06-07 05:45:00|9085.2|9073.2|9083.1|9071.1|9085.3|9073.3|9083.1|9071.1|0
1623045000000|2021-06-07 05:50:00|9083.2|9071.2|9083.1|9071.1|9083.2|9071.2|9081|9069|0
1623045300000|2021-06-07 05:55:00|9082.7|9070.7|9083.2|9071.2|9083.2|9071.2|9081|9069|0
1623045600000|2021-06-07 06:00:00|9083.1|9071.1|9079.9|9074.9|9086.4|9081.4|9078.4|9069.2|38
1623045900000|2021-06-07 06:05:00|9080.4|9075.4|9072.9|9067.9|9082.9|9077.9|9065.4|9060.4|110
1623046200000|2021-06-07 06:10:00|9073.4|9068.4|9077.4|9072.4|9077.9|9072.9|9072.9|9067.9|29
1623046500000|2021-06-07 06:15:00|9078.4|9073.4|9076.4|9071.4|9082.4|9077.4|9075.4|9070.4|43
1623046800000|2021-06-07 06:20:00|9076.9|9071.9|9085.4|9080.4|9085.9|9080.9|9076.9|9071.9|9
1623047100000|2021-06-07 06:25:00|9084.9|9079.9|9088.9|9083.9|9088.9|9083.9|9083.4|9078.4|29
1623047400000|2021-06-07 06:30:00|9088.4|9083.4|9088.9|9083.9|9089.9|9084.9|9086.9|9081.9|15
1623047700000|2021-06-07 06:35:00|9088.4|9083.4|9081.4|9076.4|9088.4|9083.4|9081.4|9076.4|35
1623048000000|2021-06-07 06:40:00|9080.4|9075.4|9073.4|9068.4|9080.4|9075.4|9072.9|9067.9|27
1623048300000|2021-06-07 06:45:00|9073.9|9068.9|9071.9|9066.9|9075.4|9070.4|9071.9|9066.9|31
1623048600000|2021-06-07 06:50:00|9072.4|9067.4|9077.9|9072.9|9080.4|9075.4|9071.9|9066.9|14
1623048900000|2021-06-07 06:55:00|9078.4|9073.4|9081.4|9076.4|9082.9|9077.9|9077.9|9072.9|71
1623049200000|2021-06-07 07:00:00|9080.9|9075.9|9063.9|9058.9|9081.4|9076.4|9060.4|9055.4|419
1623049500000|2021-06-07 07:05:00|9061.9|9056.9|9073.9|9068.9|9073.9|9068.9|9052.9|9047.9|384
1623049800000|2021-06-07 07:10:00|9074.4|9069.4|9044.9|9039.9|9074.9|9069.9|9043.4|9038.4|277
1623050100000|2021-06-07 07:15:00|9043.9|9038.9|9057.9|9052.9|9060.9|9055.9|9042.9|9037.9|236
1623050400000|2021-06-07 07:20:00|9057.4|9052.4|9072.9|9067.9|9073.4|9068.4|9052.4|9047.4|143
1623050700000|2021-06-07 07:25:00|9072.4|9067.4|9080.4|9075.4|9081.9|9076.9|9064.4|9059.4|144
1623051000000|2021-06-07 07:30:00|9079.9|9074.9|9094.4|9089.4|9096.9|9091.9|9079.9|9074.9|124
1623051300000|2021-06-07 07:35:00|9094.9|9089.9|9098.4|9093.4|9098.4|9093.4|9088.9|9083.9|79
1623051600000|2021-06-07 07:40:00|9098.6|9093.6|9101.1|9096.1|9105.1|9100.1|9096.6|9091.6|60
1623051900000|2021-06-07 07:45:00|9101.6|9096.6|9103.1|9098.1|9108.6|9103.6|9099.1|9094.1|103
1623052200000|2021-06-07 07:50:00|9102.6|9097.6|9103.1|9098.1|9106.6|9101.6|9096.6|9091.6|94
1623052500000|2021-06-07 07:55:00|9102.6|9097.6|9098.1|9093.1|9103.6|9098.6|9094.1|9089.1|63
1623052800000|2021-06-07 08:00:00|9098.6|9093.6|9097.1|9092.1|9100.1|9095.1|9092.1|9087.1|37
1623053100000|2021-06-07 08:05:00|9096.6|9091.6|9108.1|9103.1|9108.6|9103.6|9091.1|9086.1|75
1623053400000|2021-06-07 08:10:00|9108.6|9103.6|9114.1|9109.1|9116.1|9111.1|9107.6|9102.6|119
1623053700000|2021-06-07 08:15:00|9113.6|9108.6|9110.1|9105.1|9114.1|9109.1|9107.1|9102.1|67
1623054000000|2021-06-07 08:20:00|9110.6|9105.6|9107.1|9102.1|9111.1|9106.1|9103.1|9098.1|45
1623054300000|2021-06-07 08:25:00|9106.1|9101.1|9107.1|9102.1|9108.1|9103.1|9103.6|9098.6|32
1623054600000|2021-06-07 08:30:00|9106.6|9101.6|9107.1|9102.1|9111.1|9106.1|9105.1|9100.1|34
1623054900000|2021-06-07 08:35:00|9107.6|9102.6|9099.6|9094.6|9109.6|9104.6|9096.6|9091.6|56
1623055200000|2021-06-07 08:40:00|9098.6|9093.6|9106.1|9101.1|9108.6|9103.6|9098.6|9093.6|67
1623055500000|2021-06-07 08:45:00|9105.6|9100.6|9115.1|9110.1|9116.1|9111.1|9103.1|9098.1|60
1623055800000|2021-06-07 08:50:00|9115.6|9110.6|9116.1|9111.1|9117.6|9112.6|9113.6|9108.6|31
1623056100000|2021-06-07 08:55:00|9115.6|9110.6|9115.6|9110.6|9118.6|9113.6|9115.6|9110.6|31
1623056400000|2021-06-07 09:00:00|9116.1|9111.1|9114.6|9109.6|9117.6|9112.6|9111.6|9106.6|64
1623056700000|2021-06-07 09:05:00|9114.1|9109.1|9110.6|9105.6|9116.6|9111.6|9109.6|9104.6|79
1623057000000|2021-06-07 09:10:00|9110.1|9105.1|9112.6|9107.6|9113.1|9108.1|9105.6|9100.6|56
1623057300000|2021-06-07 09:15:00|9112.1|9107.1|9110.1|9105.1|9112.6|9107.6|9108.6|9103.6|55
1623057600000|2021-06-07 09:20:00|9109.6|9104.6|9110.1|9105.1|9115.6|9110.6|9109.1|9104.1|42
1623057900000|2021-06-07 09:25:00|9109.6|9104.6|9105.1|9100.1|9109.6|9104.6|9104.6|9099.6|47
1623058200000|2021-06-07 09:30:00|9105.6|9100.6|9108.6|9103.6|9110.6|9105.6|9104.6|9099.6|48
1623058500000|2021-06-07 09:35:00|9108.1|9103.1|9109.1|9104.1|9110.1|9105.1|9106.6|9101.6|22
1623058800000|2021-06-07 09:40:00|9108.6|9103.6|9103.6|9098.6|9109.1|9104.1|9103.6|9098.6|48
1623059100000|2021-06-07 09:45:00|9104.1|9099.1|9107.6|9102.6|9107.6|9102.6|9099.6|9094.6|63
1623059400000|2021-06-07 09:50:00|9106.6|9101.6|9102.1|9097.1|9108.1|9103.1|9101.6|9096.6|45
1623059700000|2021-06-07 09:55:00|9102.6|9097.6|9098.1|9093.1|9103.6|9098.6|9096.6|9091.6|44
1623060000000|2021-06-07 10:00:00|9097.1|9092.1|9101.1|9096.1|9101.6|9096.6|9095.6|9090.6|24
1623060300000|2021-06-07 10:05:00|9101.6|9096.6|9103.1|9098.1|9103.6|9098.6|9099.6|9094.6|46
1623060600000|2021-06-07 10:10:00|9103.6|9098.6|9102.6|9097.6|9105.1|9100.1|9100.6|9095.6|42
1623060900000|2021-06-07 10:15:00|9103.1|9098.1|9099.6|9094.6|9103.6|9098.6|9099.6|9094.6|16
1623061200000|2021-06-07 10:20:00|9100.6|9095.6|9106.1|9101.1|9107.1|9102.1|9100.6|9095.6|37
1623061500000|2021-06-07 10:25:00|9106.6|9101.6|9107.6|9102.6|9107.6|9102.6|9104.1|9099.1|18
1623061800000|2021-06-07 10:30:00|9108.1|9103.1|9107.1|9102.1|9109.1|9104.1|9105.6|9100.6|21
1623062100000|2021-06-07 10:35:00|9107.6|9102.6|9109.6|9104.6|9110.6|9105.6|9105.1|9100.1|46
1623062400000|2021-06-07 10:40:00|9110.1|9105.1|9110.6|9105.6|9115.1|9110.1|9109.6|9104.6|78
1623062700000|2021-06-07 10:45:00|9110.1|9105.1|9113.6|9108.6|9115.1|9110.1|9108.6|9103.6|45
1623063000000|2021-06-07 10:50:00|9114.1|9109.1|9115.1|9110.1|9117.6|9112.6|9113.6|9108.6|44
1623063300000|2021-06-07 10:55:00|9115.6|9110.6|9117.1|9112.1|9117.6|9112.6|9113.1|9108.1|49
1623063600000|2021-06-07 11:00:00|9117.6|9112.6|9122.1|9117.1|9122.6|9117.6|9116.6|9111.6|113
1623063900000|2021-06-07 11:05:00|9122.6|9117.6|9121.1|9116.1|9124.1|9119.1|9119.6|9114.6|115
1623064200000|2021-06-07 11:10:00|9121.6|9116.6|9120.6|9115.6|9122.1|9117.1|9118.1|9113.1|49
1623064500000|2021-06-07 11:15:00|9121.1|9116.1|9121.6|9116.6|9123.6|9118.6|9119.6|9114.6|53
1623064800000|2021-06-07 11:20:00|9122.1|9117.1|9119.1|9114.1|9123.1|9118.1|9118.6|9113.6|55
1623065100000|2021-06-07 11:25:00|9119.6|9114.6|9117.6|9112.6|9119.6|9114.6|9116.6|9111.6|44
1623065400000|2021-06-07 11:30:00|9117.1|9112.1|9110.6|9105.6|9117.6|9112.6|9108.1|9103.1|156
1623065700000|2021-06-07 11:35:00|9111.1|9106.1|9111.1|9106.1|9112.6|9107.6|9107.1|9102.1|41
1623066000000|2021-06-07 11:40:00|9110.4|9105.4|9117.4|9112.4|9117.9|9112.9|9109.9|9104.9|47
1623066300000|2021-06-07 11:45:00|9116.9|9111.9|9118.4|9113.4|9119.9|9114.9|9115.9|9110.9|15
1623066600000|2021-06-07 11:50:00|9118.9|9113.9|9122.9|9117.9|9123.9|9118.9|9118.9|9113.9|20
1623066900000|2021-06-07 11:55:00|9122.4|9117.4|9122.4|9117.4|9122.9|9117.9|9117.9|9112.9|127
1623067200000|2021-06-07 12:00:00|9122.9|9117.9|9122.4|9117.4|9122.9|9117.9|9117.9|9112.9|28
1623067500000|2021-06-07 12:05:00|9122.9|9117.9|9125.9|9120.9|9126.4|9121.4|9122.4|9117.4|38
1623067800000|2021-06-07 12:10:00|9125.4|9120.4|9122.4|9117.4|9126.9|9121.9|9120.9|9115.9|77
1623068100000|2021-06-07 12:15:00|9122.9|9117.9|9126.4|9121.4|9127.4|9122.4|9122.9|9117.9|18
1623068400000|2021-06-07 12:20:00|9125.9|9120.9|9125.9|9120.9|9127.9|9122.9|9123.9|9118.9|28
1623068700000|2021-06-07 12:25:00|9125.4|9120.4|9125.4|9120.4|9128.9|9123.9|9123.9|9118.9|63
1623069000000|2021-06-07 12:30:00|9125.9|9120.9|9133.9|9128.9|9133.9|9128.9|9125.9|9120.9|38
1623069300000|2021-06-07 12:35:00|9133.4|9128.4|9137.9|9132.9|9137.9|9132.9|9132.4|9127.4|67
1623069600000|2021-06-07 12:40:00|9137.4|9132.4|9141.9|9136.9|9141.9|9136.9|9135.9|9130.9|87
1623069900000|2021-06-07 12:45:00|9141.4|9136.4|9139.4|9134.4|9141.4|9136.4|9134.9|9129.9|28
1623070200000|2021-06-07 12:50:00|9138.9|9133.9|9143.4|9138.4|9144.4|9139.4|9138.9|9133.9|51
1623070500000|2021-06-07 12:55:00|9142.9|9137.9|9148.4|9143.4|9148.9|9143.9|9142.9|9137.9|48
1623070800000|2021-06-07 13:00:00|9148.9|9143.9|9148.4|9143.4|9149.4|9144.4|9145.9|9140.9|51
1623071100000|2021-06-07 13:05:00|9147.9|9142.9|9149.4|9144.4|9150.9|9145.9|9146.9|9141.9|57
1623071400000|2021-06-07 13:10:00|9148.9|9143.9|9144.4|9139.4|9150.9|9145.9|9142.9|9137.9|134
1623071700000|2021-06-07 13:15:00|9144.9|9139.9|9147.4|9142.4|9147.4|9142.4|9144.9|9139.9|60
1623072000000|2021-06-07 13:20:00|9147.9|9142.9|9153.4|9148.4|9154.4|9149.4|9146.9|9141.9|63
1623072300000|2021-06-07 13:25:00|9152.9|9147.9|9151.9|9146.9|9157.4|9152.4|9151.9|9146.9|49
1623072600000|2021-06-07 13:30:00|9152.4|9147.4|9154.9|9149.9|9160.4|9155.4|9151.9|9146.9|101
1623072900000|2021-06-07 13:35:00|9154.4|9149.4|9161.4|9156.4|9161.9|9156.9|9146.4|9141.4|182
1623073200000|2021-06-07 13:40:00|9161.9|9156.9|9172.4|9167.4|9176.9|9171.9|9161.9|9156.9|174
1623073500000|2021-06-07 13:45:00|9171.9|9166.9|9173.9|9168.9|9176.9|9171.9|9171.9|9166.9|151
1623073800000|2021-06-07 13:50:00|9174.4|9169.4|9173.9|9168.9|9176.4|9171.4|9168.9|9163.9|109
1623074100000|2021-06-07 13:55:00|9174.4|9169.4|9173.4|9168.4|9178.4|9173.4|9171.9|9166.9|203
1623074400000|2021-06-07 14:00:00|9172.9|9167.9|9170.4|9165.4|9173.4|9168.4|9168.4|9163.4|79
1623074700000|2021-06-07 14:05:00|9169.9|9164.9|9171.9|9166.9|9172.4|9167.4|9167.9|9162.9|52
1623075000000|2021-06-07 14:10:00|9171.6|9166.6|9173.6|9168.6|9176.1|9171.1|9170.6|9165.6|64
1623075300000|2021-06-07 14:15:00|9173.1|9168.1|9170.1|9165.1|9175.1|9170.1|9169.6|9164.6|81
1623075600000|2021-06-07 14:20:00|9170.6|9165.6|9169.1|9164.1|9172.6|9167.6|9167.6|9162.6|79
1623075900000|2021-06-07 14:25:00|9168.6|9163.6|9165.1|9160.1|9169.1|9164.1|9162.6|9157.6|77
1623076200000|2021-06-07 14:30:00|9165.6|9160.6|9168.1|9163.1|9170.1|9165.1|9162.1|9157.1|50
1623076500000|2021-06-07 14:35:00|9167.6|9162.6|9171.6|9166.6|9174.6|9169.6|9167.6|9162.6|115
1623076800000|2021-06-07 14:40:00|9172.1|9167.1|9172.1|9167.1|9173.1|9168.1|9169.6|9164.6|35
1623077100000|2021-06-07 14:45:00|9172.6|9167.6|9168.1|9163.1|9172.6|9167.6|9167.1|9162.1|140
1623077400000|2021-06-07 14:50:00|9167.6|9162.6|9170.6|9165.6|9171.6|9166.6|9166.1|9161.1|109
1623077700000|2021-06-07 14:55:00|9171.6|9166.6|9171.1|9166.1|9172.6|9167.6|9168.6|9163.6|105
1623078000000|2021-06-07 15:00:00|9171.6|9166.6|9165.6|9160.6|9173.1|9168.1|9165.1|9160.1|45
1623078300000|2021-06-07 15:05:00|9166.6|9161.6|9164.6|9159.6|9168.1|9163.1|9164.6|9159.6|54
1623078600000|2021-06-07 15:10:00|9164.1|9159.1|9172.6|9167.6|9172.6|9167.6|9162.6|9157.6|60
1623078900000|2021-06-07 15:15:00|9173.1|9168.1|9175.6|9170.6|9176.1|9171.1|9171.1|9166.1|51
1623079200000|2021-06-07 15:20:00|9175.1|9170.1|9173.1|9168.1|9179.1|9174.1|9171.6|9166.6|99
1623079500000|2021-06-07 15:25:00|9173.6|9168.6|9170.6|9165.6|9173.6|9168.6|9170.1|9165.1|200
1623079800000|2021-06-07 15:30:00|9171.1|9165.1|9169.1|9163.1|9172.1|9166.1|9164.1|9158.1|411
1623080100000|2021-06-07 15:35:00|9168.1|9162.1|9165.1|9159.1|9168.1|9162.1|9162.1|9156.1|209
1623080400000|2021-06-07 15:40:00|9166.1|9160.1|9165.1|9159.1|9167.1|9161.1|9163.1|9156.1|62
1623080700000|2021-06-07 15:45:00|9164.1|9158.1|9163.1|9156.1|9165.1|9158.1|9162.1|9155.1|10
1623081000000|2021-06-07 15:50:00|9162.1|9155.1|9163.1|9156.1|9163.1|9156.1|9159.1|9152.1|207
1623081300000|2021-06-07 15:55:00|9162.1|9157.1|9166.1|9159.1|9166.1|9160.1|9162.1|9156.1|19
1623081600000|2021-06-07 16:00:00|9165.1|9160.1|9165.1|9159.1|9166.1|9160.1|9165.1|9158.1|25
1623081900000|2021-06-07 16:05:00|9166.1|9160.1|9166.1|9159.1|9167.1|9161.1|9165.1|9159.1|16
1623082200000|2021-06-07 16:10:00|9165.1|9160.1|9164.1|9158.1|9166.1|9160.1|9164.1|9157.1|33
1623082500000|2021-06-07 16:15:00|9163.1|9157.1|9164.1|9157.1|9165.1|9159.1|9163.1|9157.1|23
1623082800000|2021-06-07 16:20:00|9163.1|9156.1|9160.1|9154.1|9164.1|9156.1|9160.1|9154.1|26
1623083100000|2021-06-07 16:25:00|9161.1|9153.1|9160.1|9153.1|9161.1|9155.1|9159.1|9153.1|18
1623083400000|2021-06-07 16:30:00|9159.1|9154.1|9161.1|9155.1|9161.1|9155.1|9159.1|9153.1|1
1623083700000|2021-06-07 16:35:00|9162.1|9156.1|9166.1|9160.1|9166.1|9160.1|9161.1|9156.1|12
1623084000000|2021-06-07 16:40:00|9167.1|9161.1|9168.1|9161.1|9168.1|9162.1|9166.1|9160.1|14
1623084300000|2021-06-07 16:45:00|9167.1|9160.1|9168.1|9161.1|9169.1|9162.1|9166.1|9159.1|24
1623084600000|2021-06-07 16:50:00|9169.1|9162.1|9169.1|9163.1|9170.1|9163.1|9168.1|9161.1|4
1623084900000|2021-06-07 16:55:00|9170.1|9164.1|9174.1|9168.1|9174.1|9168.1|9170.1|9164.1|35
1623085200000|2021-06-07 17:00:00|9175.1|9167.1|9178.1|9171.1|9178.1|9171.1|9175.1|9167.1|42
1623085500000|2021-06-07 17:05:00|9177.1|9170.1|9176.1|9169.1|9178.1|9171.1|9176.1|9168.1|4
1623085800000|2021-06-07 17:10:00|9175.1|9170.1|9175.1|9168.1|9175.1|9170.1|9173.1|9167.1|0
1623086100000|2021-06-07 17:15:00|9176.1|9169.1|9176.1|9169.1|9176.1|9169.1|9176.1|9168.1|3
1623086400000|2021-06-07 17:20:00|9177.1|9170.1|9176.1|9169.1|9177.1|9171.1|9176.1|9169.1|1
1623086700000|2021-06-07 17:25:00|9175.1|9168.1|9174.1|9167.1|9175.1|9168.1|9174.1|9167.1|7
1623087000000|2021-06-07 17:30:00|9173.1|9166.1|9176.1|9169.1|9177.1|9170.1|9173.1|9166.1|14
1623087300000|2021-06-07 17:35:00|9177.1|9168.1|9175.1|9167.1|9177.1|9169.1|9175.1|9167.1|1
1623087600000|2021-06-07 17:40:00|9174.1|9166.1|9172.1|9164.1|9175.1|9167.1|9171.1|9164.1|6
1623087900000|2021-06-07 17:45:00|9171.1|9163.1|9173.1|9165.1|9174.1|9168.1|9168.1|9161.1|5
1623088200000|2021-06-07 17:50:00|9174.1|9166.1|9174.1|9166.1|9175.1|9168.1|9173.1|9165.1|13
1623088500000|2021-06-07 17:55:00|9173.1|9167.1|9174.5|9162.5|9178.1|9168.1|9166.1|9157.1|46
1623088800000|2021-06-07 18:00:00|9174.6|9162.6|9174.7|9162.7|9176.7|9164.7|9174.5|9162.5|0
1623089100000|2021-06-07 18:05:00|9174.6|9162.6|9177.2|9165.2|9177.2|9165.2|9174.6|9162.6|0
1623089400000|2021-06-07 18:10:00|9177.1|9165.1|9178.9|9166.9|9179.1|9167.1|9176.9|9164.9|0
1623089700000|2021-06-07 18:15:00|9178.8|9166.8|9176.8|9164.8|9179|9167|9176.7|9164.7|0
1623090000000|2021-06-07 18:20:00|9176.9|9164.9|9174.7|9162.7|9179|9167|9174.7|9162.7|0
1623090300000|2021-06-07 18:25:00|9176.6|9164.6|9178.1|9166.1|9178.1|9166.1|9174.7|9162.7|0
1623090600000|2021-06-07 18:30:00|9178|9166|9178.2|9166.2|9180.2|9168.2|9177.9|9165.9|0
1623090900000|2021-06-07 18:35:00|9178.1|9166.1|9180.4|9168.4|9180.4|9168.4|9178.1|9166.1|0
1623091200000|2021-06-07 18:40:00|9180.3|9168.3|9180.4|9168.4|9180.5|9168.5|9178.3|9166.3|0
1623091500000|2021-06-07 18:45:00|9181.4|9169.4|9182.3|9170.3|9182.5|9170.5|9180.2|9168.2|0
1623091800000|2021-06-07 18:50:00|9182.4|9170.4|9182.7|9170.7|9182.7|9170.7|9182.3|9170.3|0
1623092100000|2021-06-07 18:55:00|9182.6|9170.6|9184.8|9172.8|9185.2|9173.2|9182.6|9170.6|0
1623092400000|2021-06-07 19:00:00|9184.7|9172.7|9187|9175|9187.1|9175.1|9184.7|9172.7|0
1623092700000|2021-06-07 19:05:00|9187.1|9175.1|9189.1|9177.1|9189.1|9177.1|9186.9|9174.9|0
1623093000000|2021-06-07 19:10:00|9189|9177|9189.1|9177.1|9189.2|9177.2|9188.8|9176.8|0
1623093300000|2021-06-07 19:15:00|9189|9177|9190.2|9178.2|9191.2|9179.2|9188.9|9176.9|0
1623093600000|2021-06-07 19:20:00|9191.2|9179.2|9191.4|9179.4|9191.5|9179.5|9191.1|9179.1|0
1623093900000|2021-06-07 19:25:00|9191.5|9179.5|9189.4|9177.4|9191.5|9179.5|9189.3|9177.3|0
1623094200000|2021-06-07 19:30:00|9189.5|9177.5|9187|9175|9189.6|9177.6|9187|9175|0
1623094500000|2021-06-07 19:35:00|9186.9|9174.9|9184.5|9172.5|9187|9175|9184.5|9172.5|0
1623094800000|2021-06-07 19:40:00|9184.4|9172.4|9182.7|9170.7|9185|9173|9182.5|9170.5|0
1623095100000|2021-06-07 19:45:00|9182.5|9170.5|9182.7|9170.7|9182.8|9170.8|9180.5|9168.5|0
1623095400000|2021-06-07 19:50:00|9183.1|9171.1|9185.7|9173.7|9185.8|9173.8|9183|9171|0
1623095700000|2021-06-07 19:55:00|9185.8|9173.8|9189.5|9177.5|9189.7|9177.7|9183.6|9171.6|0
1623096000000|2021-06-07 20:00:00|9189.1|9177.1|9190|9178|9191.1|9179.1|9189.1|9177.1|0
1623096300000|2021-06-07 20:05:00|9189.9|9177.9|9190.1|9178.1|9192|9180|9189.5|9177.5|0
1623096600000|2021-06-07 20:10:00|9190|9178|9189|9177|9190|9178|9188.3|9176.3|0
1623096900000|2021-06-07 20:15:00|9188.8|9176.8|9188.4|9176.4|9189.4|9177.4|9188.2|9176.2|0
1623097200000|2021-06-07 20:20:00|9188.6|9176.6|9191.2|9179.2|9192|9180|9188.4|9176.4|0
1623097500000|2021-06-07 20:25:00|9191.4|9179.4|9191.2|9179.2|9192|9180|9190.6|9178.6|0
1623097800000|2021-06-07 20:30:00|9188.7|9176.7|9190.3|9178.3|9191.2|9179.2|9188.7|9176.7|0
1623098100000|2021-06-07 20:35:00|9190.4|9178.4|9189.2|9177.2|9190.8|9178.8|9188.8|9176.8|0
1623098400000|2021-06-07 20:40:00|9188.8|9176.8|9189.2|9177.2|9190.3|9178.3|9188.8|9176.8|0
1623098700000|2021-06-07 20:45:00|9189.3|9177.3|9189.2|9177.2|9190.3|9178.3|9189.2|9177.2|0
1623099000000|2021-06-07 20:50:00|9189.3|9177.3|9189.9|9177.9|9190.8|9178.8|9189.3|9177.3|0
1623099300000|2021-06-07 20:55:00|9190.3|9178.3|9191.7|9179.7|9192.3|9180.3|9189.9|9177.9|0
1623099600000|2021-06-07 21:00:00|9191.1|9179.1|9191.5|9179.5|9191.7|9179.7|9191.1|9179.1|0
1623099900000|2021-06-07 21:05:00|9191.7|9179.7|9193.1|9181.1|9193.3|9181.3|9191.7|9179.7|0
1623100200000|2021-06-07 21:10:00|9193.3|9181.3|9192.5|9180.5|9193.3|9181.3|9192.5|9180.5|0
1623100500000|2021-06-07 21:15:00|9192.3|9180.3|9192.3|9180.3|9192.5|9180.5|9192.3|9180.3|0
1623100800000|2021-06-07 21:20:00|9192.5|9180.5|9191.7|9179.7|9192.5|9180.5|9191.3|9179.3|0
1623101100000|2021-06-07 21:25:00|9191.9|9179.9|9192.1|9180.1|9192.1|9180.1|9191.9|9179.9|0
1623101400000|2021-06-07 21:30:00|9192.3|9180.3|9191.9|9179.9|9192.3|9180.3|9191.7|9179.7|0
1623101700000|2021-06-07 21:35:00|9191.7|9179.7|9191.7|9179.7|9191.7|9179.7|9191.7|9179.7|0
1623102000000|2021-06-07 21:40:00|9191.9|9179.9|9191.9|9179.9|9192.3|9180.3|9191.9|9179.9|0
1623102600000|2021-06-07 21:50:00|9191.7|9179.7|9191.7|9179.7|9191.7|9179.7|9191.5|9179.5|0
1623102900000|2021-06-07 21:55:00|9191.9|9179.9|9191.9|9179.9|9191.9|9179.9|9191.9|9179.9|0
1623103200000|2021-06-07 22:00:00|9192.3|9180.3|9190.5|9178.5|9193|9181|9190.1|9178.1|0
1623103500000|2021-06-07 22:05:00|9190.6|9178.6|9189|9177|9191|9179|9188.5|9176.5|0
1623103800000|2021-06-07 22:10:00|9189.2|9177.2|9189.6|9177.6|9190.1|9178.1|9189|9177|0
1623104100000|2021-06-07 22:15:00|9189|9177|9189|9177|9190.5|9178.5|9188.5|9176.5|0
1623104400000|2021-06-07 22:20:00|9189.2|9177.2|9190.1|9178.1|9190.1|9178.1|9189.2|9177.2|0
1623104700000|2021-06-07 22:25:00|9189.9|9177.9|9189.6|9177.6|9190.1|9178.1|9189|9177|0
1623105000000|2021-06-07 22:30:00|9189.7|9177.7|9189.6|9177.6|9190.5|9178.5|9189|9177|0
1623105300000|2021-06-07 22:35:00|9189|9177|9189.6|9177.6|9190.1|9178.1|9188.1|9176.1|0
1623105600000|2021-06-07 22:40:00|9189.2|9177.2|9188.6|9176.6|9189.7|9177.7|9188.5|9176.5|0
1623105900000|2021-06-07 22:45:00|9188.7|9176.7|9187.7|9175.7|9189.1|9177.1|9187.7|9175.7|0
1623106200000|2021-06-07 22:50:00|9187.8|9175.8|9188.2|9176.2|9188.2|9176.2|9187.8|9175.8|0
1623106500000|2021-06-07 22:55:00|9188|9176|9187.7|9175.7|9188.2|9176.2|9187.7|9175.7|0
1623106800000|2021-06-07 23:00:00|9188.1|9176.1|9189.7|9177.7|9190.1|9178.1|9187.9|9175.9|0
1623107100000|2021-06-07 23:05:00|9189.3|9177.3|9188.1|9176.1|9189.7|9177.7|9187.7|9175.7|0
1623107400000|2021-06-07 23:10:00|9188.2|9176.2|9190.6|9178.6|9190.6|9178.6|9188.1|9176.1|0
1623107700000|2021-06-07 23:15:00|9190.4|9178.4|9191|9179|9191.5|9179.5|9189|9177|0
1623108000000|2021-06-07 23:20:00|9191.1|9179.1|9195.1|9183.1|9195.5|9183.5|9191.1|9179.1|0
1623108300000|2021-06-07 23:25:00|9195|9183|9193|9181|9195.1|9183.1|9192.6|9180.6|0
1623108600000|2021-06-07 23:30:00|9192.6|9180.6|9191|9179|9193.5|9181.5|9190.8|9178.8|0
1623108900000|2021-06-07 23:35:00|9191.3|9179.3|9191|9179|9191.9|9179.9|9190.6|9178.6|0
1623109200000|2021-06-07 23:40:00|9191.1|9179.1|9189|9177|9191.5|9179.5|9189|9177|0
1623109500000|2021-06-07 23:45:00|9189.1|9177.1|9189.7|9177.7|9190.1|9178.1|9188.6|9176.6|0
1623109800000|2021-06-07 23:50:00|9189.6|9177.6|9188.6|9176.6|9191|9179|9187.7|9175.7|0
1623110100000|2021-06-07 23:55:00|9188.8|9176.8|9189|9177|9189|9177|9187.9|9175.9|0
1623110400000|2021-06-08 00:00:00|9188.6|9176.6|9189.7|9177.7|9189.7|9177.7|9187.7|9175.7|0
1623110700000|2021-06-08 00:05:00|9189.2|9177.2|9193.5|9181.5|9193.9|9181.9|9189|9177|0
1623111000000|2021-06-08 00:10:00|9193.9|9181.9|9197.4|9185.4|9199.2|9187.2|9193|9181|0
1623111300000|2021-06-08 00:15:00|9197.8|9185.8|9190.8|9178.8|9198.3|9186.3|9190.7|9178.7|0
1623111600000|2021-06-08 00:20:00|9190.7|9178.7|9186.4|9174.4|9190.7|9178.7|9186.4|9174.4|0
1623111900000|2021-06-08 00:25:00|9186.8|9174.8|9185.2|9173.2|9188.5|9176.5|9182.2|9170.2|0
1623112200000|2021-06-08 00:30:00|9186.5|9174.5|9186.6|9174.6|9188.8|9176.8|9184.4|9172.4|0
1623112500000|2021-06-08 00:35:00|9187|9175|9188.7|9176.7|9190.9|9178.9|9186.6|9174.6|0
1623112800000|2021-06-08 00:40:00|9188.8|9176.8|9188.8|9176.8|9188.8|9176.8|9186.6|9174.6|0
1623113100000|2021-06-08 00:45:00|9188.7|9176.7|9190.9|9178.9|9190.9|9178.9|9188.7|9176.7|0
1623113400000|2021-06-08 00:50:00|9191|9179|9192.9|9180.9|9195.2|9183.2|9191|9179|0
1623113700000|2021-06-08 00:55:00|9193|9181|9192.9|9180.9|9195.1|9183.1|9190.7|9178.7|0
1623114000000|2021-06-08 01:00:00|9193|9181|9194.9|9182.9|9195.1|9183.1|9192.9|9180.9|0
1623114300000|2021-06-08 01:05:00|9195|9183|9197.1|9185.1|9197.1|9185.1|9194.9|9182.9|0
1623114600000|2021-06-08 01:10:00|9197|9185|9199.4|9187.4|9201.6|9189.6|9197|9185|0
1623114900000|2021-06-08 01:15:00|9200.2|9188.2|9199.1|9187.1|9201.6|9189.6|9199.1|9187.1|0
1623115200000|2021-06-08 01:20:00|9199|9187|9196.9|9184.9|9199.1|9187.1|9196.9|9184.9|0
1623115500000|2021-06-08 01:25:00|9197|9185|9192.6|9180.6|9197|9185|9192.6|9180.6|0
1623115800000|2021-06-08 01:30:00|9192.7|9180.7|9188.2|9176.2|9194.8|9182.8|9188.2|9176.2|0
1623116100000|2021-06-08 01:35:00|9188.3|9176.3|9190.4|9178.4|9190.5|9178.5|9188.2|9176.2|0
1623116400000|2021-06-08 01:40:00|9190.5|9178.5|9192.7|9180.7|9192.7|9180.7|9190.5|9178.5|0
1623116700000|2021-06-08 01:45:00|9193.5|9181.5|9192.7|9180.7|9194.8|9182.8|9192.6|9180.6|0
1623117000000|2021-06-08 01:50:00|9193.5|9181.5|9192.6|9180.6|9194.8|9182.8|9192.6|9180.6|0
1623117300000|2021-06-08 01:55:00|9191.8|9179.8|9190.5|9178.5|9191.8|9179.8|9188.3|9176.3|0
1623117600000|2021-06-08 02:00:00|9190.6|9178.6|9184|9172|9190.6|9178.6|9184|9172|0
1623117900000|2021-06-08 02:05:00|9184.1|9172.1|9186.3|9174.3|9188.4|9176.4|9184|9172|0
1623118200000|2021-06-08 02:10:00|9187.1|9175.1|9184.1|9172.1|9188.5|9176.5|9184.1|9172.1|0
1623118500000|2021-06-08 02:15:00|9183.3|9171.3|9184.1|9172.1|9184.1|9172.1|9181.9|9169.9|0
1623118800000|2021-06-08 02:20:00|9184|9172|9179.7|9167.7|9184.1|9172.1|9179.7|9167.7|0
1623119100000|2021-06-08 02:25:00|9178.9|9166.9|9175.4|9163.4|9178.9|9166.9|9175.4|9163.4|0
1623119400000|2021-06-08 02:30:00|9176.2|9164.2|9175.4|9163.4|9177.5|9165.5|9175.3|9163.3|0
1623119700000|2021-06-08 02:35:00|9175.5|9163.5|9173.2|9161.2|9175.5|9163.5|9173.2|9161.2|0
1623120000000|2021-06-08 02:40:00|9173.3|9161.3|9173.2|9161.2|9175.4|9163.4|9173.2|9161.2|0
1623120300000|2021-06-08 02:45:00|9172.8|9160.8|9173.3|9161.3|9173.3|9161.3|9171.1|9159.1|0
1623120600000|2021-06-08 02:50:00|9173.2|9161.2|9168.9|9156.9|9175.4|9163.4|9168.9|9156.9|0
1623120900000|2021-06-08 02:55:00|9168.8|9156.8|9164.5|9152.5|9168.9|9156.9|9164.5|9152.5|0
1623121200000|2021-06-08 03:00:00|9164.6|9152.6|9166.7|9154.7|9166.7|9154.7|9164.5|9152.5|0
1623121500000|2021-06-08 03:05:00|9167.1|9155.1|9168.9|9156.9|9168.9|9156.9|9166.7|9154.7|0
1623121800000|2021-06-08 03:10:00|9169.3|9157.3|9171.1|9159.1|9171.1|9159.1|9166.7|9154.7|0
1623122100000|2021-06-08 03:15:00|9171|9159|9168.8|9156.8|9171.1|9159.1|9168.8|9156.8|0
1623122400000|2021-06-08 03:20:00|9168.9|9156.9|9171|9159|9171.1|9159.1|9168.8|9156.8|0
1623122700000|2021-06-08 03:25:00|9172.3|9160.3|9174.3|9162.3|9176.4|9164.4|9172.1|9160.1|0
1623123000000|2021-06-08 03:30:00|9174.2|9162.2|9174.1|9162.1|9176.2|9164.2|9172|9160|0
1623123300000|2021-06-08 03:35:00|9174.5|9162.5|9174.2|9162.2|9175.2|9163.2|9174.1|9162.1|0
1623123600000|2021-06-08 03:40:00|9174.1|9162.1|9171.9|9159.9|9174.1|9162.1|9171.9|9159.9|0
1623123900000|2021-06-08 03:45:00|9171.8|9159.8|9169.7|9157.7|9171.9|9159.9|9167.5|9155.5|0
1623124200000|2021-06-08 03:50:00|9169.8|9157.8|9172|9160|9172|9160|9169.7|9157.7|0
1623124500000|2021-06-08 03:55:00|9171.9|9159.9|9172|9160|9172|9160|9171.9|9159.9|0
1623124800000|2021-06-08 04:00:00|9171.9|9159.9|9172|9160|9172|9160|9171.9|9159.9|0
1623125100000|2021-06-08 04:05:00|9172.8|9160.8|9174|9162|9174.1|9162.1|9171.9|9159.9|0
1623125400000|2021-06-08 04:10:00|9174.1|9162.1|9174|9162|9174.1|9162.1|9174|9162|0
1623125700000|2021-06-08 04:15:00|9174.1|9162.1|9178.3|9166.3|9180.4|9168.4|9174.1|9162.1|0
1623126000000|2021-06-08 04:20:00|9178.7|9166.7|9178.1|9166.1|9180.4|9168.4|9178.1|9166.1|0
1623126300000|2021-06-08 04:25:00|9178.2|9166.2|9177.9|9165.9|9180.3|9168.3|9177.9|9165.9|0
1623126600000|2021-06-08 04:30:00|9178|9166|9180.1|9168.1|9180.1|9168.1|9177.9|9165.9|0
1623126900000|2021-06-08 04:35:00|9180.6|9168.6|9178.5|9166.5|9180.7|9168.7|9178.5|9166.5|0
1623127200000|2021-06-08 04:40:00|9178.6|9166.6|9180.7|9168.7|9180.7|9168.7|9178.5|9166.5|0
1623127500000|2021-06-08 04:45:00|9179.9|9167.9|9178.6|9166.6|9180.7|9168.7|9178.5|9166.5|0
1623127800000|2021-06-08 04:50:00|9179|9167|9180.7|9168.7|9180.8|9168.8|9178.6|9166.6|0
1623128100000|2021-06-08 04:55:00|9178.6|9166.6|9180.7|9168.7|9180.8|9168.8|9178.6|9166.6|0
1623128400000|2021-06-08 05:00:00|9180.8|9168.8|9176.4|9164.4|9180.8|9168.8|9176.4|9164.4|0
1623128700000|2021-06-08 05:05:00|9176.5|9164.5|9180.6|9168.6|9180.6|9168.6|9176.3|9164.3|0
1623129000000|2021-06-08 05:10:00|9180.2|9168.2|9180.6|9168.6|9180.6|9168.6|9178.5|9166.5|0
1623129300000|2021-06-08 05:15:00|9179.8|9167.8|9178.5|9166.5|9179.8|9167.8|9178.5|9166.5|0
1623129600000|2021-06-08 05:20:00|9178.4|9166.4|9178.3|9166.3|9178.4|9166.4|9178.3|9166.3|0
1623129900000|2021-06-08 05:25:00|9176.2|9164.2|9176.2|9164.2|9178.4|9166.4|9176.2|9164.2|0
1623130200000|2021-06-08 05:30:00|9176.1|9164.1|9176.2|9164.2|9176.2|9164.2|9176.1|9164.1|0
1623130500000|2021-06-08 05:35:00|9177|9165|9178.4|9166.4|9178.4|9166.4|9176.2|9164.2|0
1623130800000|2021-06-08 05:40:00|9177.6|9165.6|9176.2|9164.2|9177.6|9165.6|9176.2|9164.2|0
1623131100000|2021-06-08 05:45:00|9176.3|9164.3|9171.9|9159.9|9176.3|9164.3|9171.9|9159.9|0
1623131400000|2021-06-08 05:50:00|9172.7|9160.7|9171.9|9159.9|9174.1|9162.1|9171.9|9159.9|0
1623131700000|2021-06-08 05:55:00|9172.7|9160.7|9174.1|9162.1|9174.1|9162.1|9171.9|9159.9|0
1623132000000|2021-06-08 06:00:00|9173.9|9161.9|9164.6|9159.6|9174|9163.1|9162.6|9157.6|20
1623132300000|2021-06-08 06:05:00|9165.1|9160.1|9162.6|9157.6|9166.6|9161.6|9162.6|9157.6|7
1623132600000|2021-06-08 06:10:00|9163.1|9158.1|9168.1|9163.1|9168.1|9163.1|9163.1|9158.1|9
1623132900000|2021-06-08 06:15:00|9167.6|9162.6|9164.1|9159.1|9168.1|9163.1|9163.6|9158.6|11
1623133200000|2021-06-08 06:20:00|9164.6|9159.6|9163.6|9158.6|9166.1|9161.1|9163.1|9158.1|4
1623133500000|2021-06-08 06:25:00|9164.1|9159.1|9164.1|9159.1|9165.1|9160.1|9163.6|9158.6|0
1623133800000|2021-06-08 06:30:00|9163.6|9158.6|9160.6|9155.6|9163.6|9158.6|9160.6|9155.6|10
1623134100000|2021-06-08 06:35:00|9160.1|9155.1|9163.6|9158.6|9163.6|9158.6|9160.1|9155.1|4
1623134400000|2021-06-08 06:40:00|9163.1|9158.1|9160.1|9155.1|9163.1|9158.1|9159.1|9154.1|6
1623134700000|2021-06-08 06:45:00|9159.6|9154.6|9161.6|9156.6|9162.6|9157.6|9159.1|9154.1|8
1623135000000|2021-06-08 06:50:00|9160.6|9155.6|9157.6|9152.6|9160.6|9155.6|9157.1|9152.1|7
1623135300000|2021-06-08 06:55:00|9158.1|9153.1|9164.1|9159.1|9164.1|9159.1|9154.6|9149.6|97
1623135600000|2021-06-08 07:00:00|9161.1|9156.1|9177.1|9172.1|9186.6|9181.6|9160.1|9155.1|454
1623135900000|2021-06-08 07:05:00|9178.1|9173.1|9198.6|9193.6|9198.6|9193.6|9167.1|9162.1|367
1623136200000|2021-06-08 07:10:00|9199.1|9194.1|9192.1|9187.1|9204.1|9199.1|9188.1|9183.1|239
1623136500000|2021-06-08 07:15:00|9191.6|9186.6|9202.6|9197.6|9206.1|9201.1|9189.1|9184.1|200
1623136800000|2021-06-08 07:20:00|9203.1|9198.1|9204.1|9199.1|9207.6|9202.6|9199.1|9194.1|92
1623137100000|2021-06-08 07:25:00|9204.6|9199.6|9204.1|9199.1|9208.1|9203.1|9200.1|9195.1|86
1623137400000|2021-06-08 07:30:00|9203.6|9198.6|9200.6|9195.6|9204.1|9199.1|9195.6|9190.6|79
1623137700000|2021-06-08 07:35:00|9201.6|9196.6|9190.1|9185.1|9203.1|9198.1|9189.6|9184.6|99
1623138000000|2021-06-08 07:40:00|9190.2|9185.2|9188.7|9183.7|9191.7|9186.7|9183.7|9178.7|124
1623138300000|2021-06-08 07:45:00|9187.2|9182.2|9190.7|9185.7|9195.7|9190.7|9185.2|9180.2|65
1623138600000|2021-06-08 07:50:00|9191.7|9186.7|9177.2|9172.2|9191.7|9186.7|9177.2|9172.2|126
1623138900000|2021-06-08 07:55:00|9177.7|9172.7|9182.2|9177.2|9182.7|9177.7|9175.2|9170.2|113
1623139200000|2021-06-08 08:00:00|9182.7|9177.7|9175.7|9170.7|9182.7|9177.7|9172.7|9167.7|126
1623139500000|2021-06-08 08:05:00|9176.2|9171.2|9160.2|9155.2|9176.2|9171.2|9159.7|9154.7|156
1623139800000|2021-06-08 08:10:00|9160.7|9155.7|9157.7|9152.7|9160.7|9155.7|9151.7|9146.7|160
1623140100000|2021-06-08 08:15:00|9157.2|9152.2|9153.7|9148.7|9162.2|9157.2|9152.7|9147.7|122
1623140400000|2021-06-08 08:20:00|9154.2|9149.2|9145.2|9140.2|9154.2|9149.2|9140.7|9135.7|248
1623140700000|2021-06-08 08:25:00|9144.7|9139.7|9142.7|9137.7|9149.2|9144.2|9139.7|9134.7|148
1623141000000|2021-06-08 08:30:00|9143.7|9138.7|9159.2|9154.2|9159.7|9154.7|9142.7|9137.7|152
1623141300000|2021-06-08 08:35:00|9158.7|9153.7|9162.7|9157.7|9162.7|9157.7|9152.7|9147.7|71
1623141600000|2021-06-08 08:40:00|9163.7|9158.7|9158.7|9153.7|9167.7|9162.7|9155.2|9150.2|100
1623141900000|2021-06-08 08:45:00|9158.2|9153.2|9161.2|9156.2|9162.7|9157.7|9157.2|9152.2|40
1623142200000|2021-06-08 08:50:00|9160.7|9155.7|9169.7|9164.7|9170.2|9165.2|9158.2|9153.2|57
1623142500000|2021-06-08 08:55:00|9169.2|9164.2|9175.2|9170.2|9175.7|9170.7|9166.2|9161.2|64
1623142800000|2021-06-08 09:00:00|9174.7|9169.7|9169.7|9164.7|9176.2|9171.2|9166.2|9161.2|69
1623143100000|2021-06-08 09:05:00|9170.7|9165.7|9183.7|9178.7|9184.2|9179.2|9169.7|9164.7|51
1623143400000|2021-06-08 09:10:00|9184.2|9179.2|9183.2|9178.2|9185.7|9180.7|9181.2|9176.2|44
1623143700000|2021-06-08 09:15:00|9183.7|9178.7|9182.2|9177.2|9185.2|9180.2|9181.2|9176.2|53
1623144000000|2021-06-08 09:20:00|9182.7|9177.7|9195.7|9190.7|9195.7|9190.7|9182.7|9177.7|101
1623144300000|2021-06-08 09:25:00|9196.7|9191.7|9187.2|9182.2|9198.7|9193.7|9183.2|9178.2|120
1623144600000|2021-06-08 09:30:00|9187.7|9182.7|9179.2|9174.2|9189.7|9184.7|9177.2|9172.2|83
1623144900000|2021-06-08 09:35:00|9178.7|9173.7|9169.2|9164.2|9179.2|9174.2|9168.7|9163.7|51
1623145200000|2021-06-08 09:40:00|9169.7|9164.7|9163.2|9158.2|9170.2|9165.2|9162.2|9157.2|41
1623145500000|2021-06-08 09:45:00|9163.7|9158.7|9166.2|9161.2|9169.7|9164.7|9161.2|9156.2|75
1623145800000|2021-06-08 09:50:00|9165.7|9160.7|9167.2|9162.2|9170.2|9165.2|9163.2|9158.2|44
1623146100000|2021-06-08 09:55:00|9166.7|9161.7|9161.2|9156.2|9168.7|9163.7|9159.7|9154.7|85
1623146400000|2021-06-08 10:00:00|9161.7|9156.7|9151.7|9146.7|9163.7|9158.7|9151.7|9146.7|152
1623146700000|2021-06-08 10:05:00|9152.2|9147.2|9146.2|9141.2|9154.2|9149.2|9146.2|9141.2|90
1623147000000|2021-06-08 10:10:00|9146.7|9141.7|9145.2|9140.2|9149.7|9144.7|9144.7|9139.7|40
1623147300000|2021-06-08 10:15:00|9144.7|9139.7|9130.2|9125.2|9144.7|9139.7|9126.7|9121.7|275
1623147600000|2021-06-08 10:20:00|9130.7|9125.7|9122.2|9117.2|9135.2|9130.2|9122.2|9117.2|233
1623147900000|2021-06-08 10:25:00|9121.7|9116.7|9113.2|9108.2|9124.7|9119.7|9112.2|9107.2|212
1623148200000|2021-06-08 10:30:00|9112.7|9107.7|9123.7|9118.7|9124.7|9119.7|9110.2|9105.2|215
1623148500000|2021-06-08 10:35:00|9123.2|9118.2|9136.7|9131.7|9138.2|9133.2|9122.7|9117.7|89
1623148800000|2021-06-08 10:40:00|9136.2|9131.2|9134.7|9129.7|9138.7|9133.7|9133.2|9128.2|30
1623149100000|2021-06-08 10:45:00|9134.2|9129.2|9136.2|9131.2|9137.7|9132.7|9134.2|9129.2|31
1623149400000|2021-06-08 10:50:00|9136.7|9131.7|9137.2|9132.2|9140.7|9135.7|9136.2|9131.2|36
1623149700000|2021-06-08 10:55:00|9137.7|9132.7|9139.7|9134.7|9143.2|9138.2|9137.2|9132.2|48
1623150000000|2021-06-08 11:00:00|9139.2|9134.2|9139.7|9134.7|9143.7|9138.7|9136.7|9131.7|49
1623150300000|2021-06-08 11:05:00|9140.2|9135.2|9142.2|9137.2|9143.7|9138.7|9139.2|9134.2|21
1623150600000|2021-06-08 11:10:00|9141.7|9136.7|9145.2|9140.2|9146.7|9141.7|9141.2|9136.2|41
1623150900000|2021-06-08 11:15:00|9145.7|9140.7|9148.7|9143.7|9151.7|9146.7|9143.2|9138.2|28
1623151200000|2021-06-08 11:20:00|9149.2|9144.2|9153.7|9148.7|9153.7|9148.7|9147.2|9142.2|24
1623151500000|2021-06-08 11:25:00|9154.2|9149.2|9155.2|9150.2|9155.2|9150.2|9152.2|9147.2|23
1623151800000|2021-06-08 11:30:00|9155.7|9150.7|9148.7|9143.7|9155.7|9150.7|9148.2|9143.2|31
1623152100000|2021-06-08 11:35:00|9149.2|9144.2|9152.7|9147.7|9152.7|9147.7|9149.2|9144.2|13
1623152400000|2021-06-08 11:40:00|9153.2|9148.2|9150.7|9145.7|9153.7|9148.7|9149.2|9144.2|29
1623152700000|2021-06-08 11:45:00|9150.2|9145.2|9152.2|9147.2|9153.2|9148.2|9147.2|9142.2|23
1623153000000|2021-06-08 11:50:00|9152.7|9147.7|9152.2|9147.2|9154.2|9149.2|9146.2|9141.2|22
1623153300000|2021-06-08 11:55:00|9152.7|9147.7|9156.2|9151.2|9157.2|9152.2|9151.2|9146.2|32
1623153600000|2021-06-08 12:00:00|9156.7|9151.7|9149.2|9144.2|9157.2|9152.2|9147.7|9142.7|40
1623153900000|2021-06-08 12:05:00|9148.7|9143.7|9141.7|9136.7|9150.2|9145.2|9140.7|9135.7|63
1623154200000|2021-06-08 12:10:00|9142.2|9137.2|9143.7|9138.7|9143.7|9138.7|9138.7|9133.7|26
1623154500000|2021-06-08 12:15:00|9143.2|9138.2|9141.2|9136.2|9143.7|9138.7|9139.2|9134.2|25
1623154800000|2021-06-08 12:20:00|9140.7|9135.7|9138.2|9133.2|9141.7|9136.7|9137.7|9132.7|51
1623155100000|2021-06-08 12:25:00|9138.7|9133.7|9139.2|9134.2|9141.2|9136.2|9136.7|9131.7|37
1623155400000|2021-06-08 12:30:00|9138.7|9133.7|9131.7|9126.7|9140.2|9135.2|9129.2|9124.2|41
1623155700000|2021-06-08 12:35:00|9131.2|9126.2|9135.2|9130.2|9135.2|9130.2|9127.7|9122.7|50
1623156000000|2021-06-08 12:40:00|9135.7|9130.7|9138.2|9133.2|9138.2|9133.2|9132.2|9127.2|33
1623156300000|2021-06-08 12:45:00|9137.7|9132.7|9134.2|9129.2|9138.2|9133.2|9132.7|9127.7|27
1623156600000|2021-06-08 12:50:00|9133.7|9128.7|9135.2|9130.2|9136.2|9131.2|9131.2|9126.2|22
1623156900000|2021-06-08 12:55:00|9135.7|9130.7|9134.7|9129.7|9139.2|9134.2|9132.2|9127.2|84
1623157200000|2021-06-08 13:00:00|9135.7|9130.7|9139.2|9134.2|9145.7|9140.7|9135.7|9130.7|58
1623157500000|2021-06-08 13:05:00|9138.7|9133.7|9135.7|9130.7|9139.7|9134.7|9134.7|9129.7|93
1623157800000|2021-06-08 13:10:00|9136.2|9131.2|9137.2|9132.2|9140.7|9135.7|9135.7|9130.7|45
1623158100000|2021-06-08 13:15:00|9136.7|9131.7|9138.7|9133.7|9139.2|9134.2|9135.7|9130.7|38
1623158400000|2021-06-08 13:20:00|9139.2|9134.2|9134.2|9129.2|9140.7|9135.7|9132.7|9127.7|55
1623158700000|2021-06-08 13:25:00|9133.7|9128.7|9135.2|9130.2|9137.7|9132.7|9132.7|9127.7|57
1623159000000|2021-06-08 13:30:00|9135.7|9130.7|9140.7|9135.7|9143.7|9138.7|9135.2|9130.2|172
1623159300000|2021-06-08 13:35:00|9141.2|9136.2|9133.2|9128.2|9141.2|9136.2|9133.2|9128.2|86
1623159600000|2021-06-08 13:40:00|9132.7|9127.7|9132.7|9127.7|9134.7|9129.7|9129.2|9124.2|101
1623159900000|2021-06-08 13:45:00|9133.2|9128.2|9134.2|9129.2|9135.7|9130.7|9129.7|9124.7|145
1623160200000|2021-06-08 13:50:00|9133.7|9128.7|9133.7|9128.7|9138.2|9133.2|9133.2|9128.2|309
1623160500000|2021-06-08 13:55:00|9134.7|9129.7|9129.7|9124.7|9135.7|9130.7|9125.7|9120.7|126
1623160800000|2021-06-08 14:00:00|9129.2|9124.2|9140.2|9135.2|9143.7|9138.7|9129.2|9124.2|178
1623161100000|2021-06-08 14:05:00|9140.7|9135.7|9145.7|9140.7|9146.7|9141.7|9140.2|9135.2|110
1623161400000|2021-06-08 14:10:00|9146.7|9141.7|9139.7|9134.7|9147.7|9142.7|9138.7|9133.7|58
1623161700000|2021-06-08 14:15:00|9139.2|9134.2|9143.7|9138.7|9144.7|9139.7|9135.2|9130.2|109
1623162000000|2021-06-08 14:20:00|9144.2|9139.2|9143.7|9138.7|9150.7|9145.7|9143.2|9138.2|72
1623162300000|2021-06-08 14:25:00|9144.7|9139.7|9152.7|9147.7|9152.7|9147.7|9143.7|9138.7|48
1623162600000|2021-06-08 14:30:00|9152.2|9147.2|9155.7|9150.7|9156.7|9151.7|9148.2|9143.2|48
1623162900000|2021-06-08 14:35:00|9155.2|9150.2|9160.7|9155.7|9162.7|9157.7|9150.7|9145.7|88
1623163200000|2021-06-08 14:40:00|9161.2|9156.2|9163.7|9158.7|9164.7|9159.7|9156.7|9151.7|124
1623163500000|2021-06-08 14:45:00|9164.2|9159.2|9171.2|9166.2|9171.7|9166.7|9160.2|9155.2|226
1623163800000|2021-06-08 14:50:00|9170.7|9165.7|9174.7|9169.7|9177.7|9172.7|9170.7|9165.7|127
1623164100000|2021-06-08 14:55:00|9175.7|9170.7|9166.2|9161.2|9175.7|9170.7|9165.2|9160.2|198
1623164400000|2021-06-08 15:00:00|9166.7|9161.7|9167.7|9162.7|9170.7|9165.7|9166.7|9161.7|211
1623164700000|2021-06-08 15:05:00|9168.2|9163.2|9168.7|9163.7|9171.7|9166.7|9167.2|9162.2|89
1623165000000|2021-06-08 15:10:00|9168.2|9163.2|9162.2|9157.2|9169.7|9164.7|9161.7|9156.7|122
1623165300000|2021-06-08 15:15:00|9161.7|9156.7|9155.7|9150.7|9164.7|9159.7|9154.7|9149.7|126
1623165600000|2021-06-08 15:20:00|9155.2|9150.2|9153.7|9148.7|9158.7|9153.7|9151.7|9146.7|162
1623165900000|2021-06-08 15:25:00|9153.2|9148.2|9158.7|9153.7|9159.7|9154.7|9150.7|9145.7|179
1623166200000|2021-06-08 15:30:00|9159.2|9153.2|9153.2|9146.2|9161.2|9154.2|9145.2|9139.2|812
1623166500000|2021-06-08 15:35:00|9152.2|9145.2|9156.2|9149.2|9156.2|9150.2|9150.2|9144.2|225
1623166800000|2021-06-08 15:40:00|9155.2|9150.2|9159.2|9153.2|9160.2|9153.2|9154.2|9148.2|39
1623167100000|2021-06-08 15:45:00|9160.2|9152.2|9157.2|9150.2|9160.2|9153.2|9156.2|9150.2|24
1623167400000|2021-06-08 15:50:00|9156.2|9149.2|9154.2|9148.2|9157.2|9150.2|9152.2|9146.2|68
1623167700000|2021-06-08 15:55:00|9153.2|9147.2|9155.2|9149.2|9156.2|9150.2|9153.2|9147.2|56
1623168000000|2021-06-08 16:00:00|9156.2|9150.2|9154.2|9148.2|9156.2|9150.2|9154.2|9147.2|51
1623168300000|2021-06-08 16:05:00|9155.2|9149.2|9156.2|9149.2|9158.2|9151.2|9154.2|9147.2|28
1623168600000|2021-06-08 16:10:00|9155.2|9150.2|9158.2|9151.2|9159.2|9152.2|9154.2|9148.2|21
1623168900000|2021-06-08 16:15:00|9157.2|9152.2|9157.2|9151.2|9158.2|9152.2|9157.2|9150.2|11
1623169200000|2021-06-08 16:20:00|9156.2|9150.2|9155.2|9148.2|9157.2|9151.2|9154.2|9148.2|19
1623169500000|2021-06-08 16:25:00|9154.2|9149.2|9158.2|9152.2|9161.2|9154.2|9154.2|9149.2|15
1623169800000|2021-06-08 16:30:00|9157.2|9151.2|9158.2|9152.2|9160.2|9153.2|9157.2|9151.2|10
1623170100000|2021-06-08 16:35:00|9159.2|9153.2|9158.2|9151.2|9159.2|9153.2|9158.2|9151.2|18
1623170400000|2021-06-08 16:40:00|9159.2|9152.2|9158.2|9151.2|9159.2|9153.2|9157.2|9150.2|6
1623170700000|2021-06-08 16:45:00|9157.2|9149.2|9156.2|9148.2|9158.2|9150.2|9154.2|9147.2|21
1623171000000|2021-06-08 16:50:00|9157.2|9149.2|9156.2|9149.2|9158.2|9151.2|9156.2|9149.2|6
1623171300000|2021-06-08 16:55:00|9157.2|9150.2|9162.2|9155.2|9162.2|9156.2|9156.2|9149.2|47
1623171600000|2021-06-08 17:00:00|9161.2|9154.2|9162.2|9156.2|9163.2|9156.2|9160.2|9153.2|2
1623171900000|2021-06-08 17:05:00|9161.2|9154.2|9165.2|9158.2|9165.2|9158.2|9160.2|9153.2|1
1623172200000|2021-06-08 17:10:00|9166.2|9159.2|9165.2|9158.2|9166.2|9160.2|9165.2|9158.2|5
1623172500000|2021-06-08 17:15:00|9166.2|9159.2|9167.2|9160.2|9167.2|9160.2|9164.2|9158.2|9
1623172800000|2021-06-08 17:20:00|9166.2|9161.2|9166.2|9159.2|9167.2|9161.2|9166.2|9159.2|4
1623173100000|2021-06-08 17:25:00|9167.2|9160.2|9165.2|9159.2|9169.2|9163.2|9165.2|9159.2|11
1623173400000|2021-06-08 17:30:00|9164.2|9158.2|9167.2|9160.2|9168.2|9161.2|9164.2|9158.2|5
1623173700000|2021-06-08 17:35:00|9168.2|9161.2|9169.2|9162.2|9170.2|9163.2|9167.2|9160.2|2
1623174000000|2021-06-08 17:40:00|9168.2|9161.2|9171.2|9164.2|9171.2|9164.2|9168.2|9161.2|1
1623174300000|2021-06-08 17:45:00|9170.2|9163.2|9166.2|9159.2|9170.2|9163.2|9164.2|9158.2|16
1623174600000|2021-06-08 17:50:00|9165.2|9158.2|9164.2|9157.2|9166.2|9159.2|9164.2|9157.2|11
1623174900000|2021-06-08 17:55:00|9165.2|9158.2|9169.7|9157.7|9169.7|9160.2|9164.2|9156.2|9
1623175200000|2021-06-08 18:00:00|9169.8|9157.8|9171.4|9159.4|9171.4|9159.4|9167.1|9155.1|0
1623175500000|2021-06-08 18:05:00|9171.5|9159.5|9171.7|9159.7|9173.6|9161.6|9171.4|9159.4|0
1623175800000|2021-06-08 18:10:00|9171.6|9159.6|9171.4|9159.4|9173.7|9161.7|9171.3|9159.3|0
1623176100000|2021-06-08 18:15:00|9171.5|9159.5|9171.4|9159.4|9171.7|9159.7|9171.2|9159.2|0
1623176400000|2021-06-08 18:20:00|9171.5|9159.5|9171.8|9159.8|9173.8|9161.8|9171.2|9159.2|0
1623176700000|2021-06-08 18:25:00|9171.9|9159.9|9174|9162|9174.1|9162.1|9171.7|9159.7|0
1623177000000|2021-06-08 18:30:00|9174.1|9162.1|9173.9|9161.9|9176|9164|9173.7|9161.7|0
1623177300000|2021-06-08 18:35:00|9173.8|9161.8|9173.7|9161.7|9173.9|9161.9|9171.7|9159.7|0
1623177600000|2021-06-08 18:40:00|9173.6|9161.6|9171.7|9159.7|9173.9|9161.9|9171.6|9159.6|0
1623177900000|2021-06-08 18:45:00|9171.6|9159.6|9173.9|9161.9|9174|9162|9171.5|9159.5|0
1623178200000|2021-06-08 18:50:00|9173.8|9161.8|9173.9|9161.9|9173.9|9161.9|9173.7|9161.7|0
1623178500000|2021-06-08 18:55:00|9174|9162|9176.3|9164.3|9176.5|9164.5|9173.9|9161.9|0
1623178800000|2021-06-08 19:00:00|9176.4|9164.4|9177.6|9165.6|9178.5|9166.5|9176.3|9164.3|0
1623179100000|2021-06-08 19:05:00|9177.5|9165.5|9177.5|9165.5|9177.6|9165.6|9177.1|9165.1|0
1623179400000|2021-06-08 19:10:00|9177.4|9165.4|9177.5|9165.5|9179.5|9167.5|9177.3|9165.3|0
1623179700000|2021-06-08 19:15:00|9177.4|9165.4|9179.4|9167.4|9179.5|9167.5|9177.3|9165.3|0
1623180000000|2021-06-08 19:20:00|9179.5|9167.5|9177.1|9165.1|9179.6|9167.6|9177|9165|0
1623180300000|2021-06-08 19:25:00|9177|9165|9177.1|9165.1|9177.3|9165.3|9174.8|9162.8|0
1623180600000|2021-06-08 19:30:00|9176.9|9164.9|9174.9|9162.9|9177.3|9165.3|9174.9|9162.9|0
1623180900000|2021-06-08 19:35:00|9175.9|9163.9|9174.9|9162.9|9177.2|9165.2|9174.8|9162.8|0
1623181200000|2021-06-08 19:40:00|9174.8|9162.8|9174.8|9162.8|9175.1|9163.1|9172.6|9160.6|0
1623181500000|2021-06-08 19:45:00|9174.7|9162.7|9174.5|9162.5|9176.7|9164.7|9172.4|9160.4|0
1623181800000|2021-06-08 19:50:00|9174.8|9162.8|9174.8|9162.8|9177|9165|9172.6|9160.6|0
1623182100000|2021-06-08 19:55:00|9174.9|9162.9|9170.1|9158.1|9174.9|9162.9|9168.1|9156.1|0
1623182400000|2021-06-08 20:00:00|9170.2|9158.2|9166.7|9154.7|9170.3|9158.3|9166.3|9154.3|0
1623182700000|2021-06-08 20:05:00|9166.3|9154.3|9167.4|9155.4|9167.4|9155.4|9166.3|9154.3|0
1623183000000|2021-06-08 20:10:00|9167.3|9155.3|9167.6|9155.6|9169.2|9157.2|9166.3|9154.3|0
1623183300000|2021-06-08 20:15:00|9167.4|9155.4|9168|9156|9168.4|9156.4|9167.2|9155.2|0
1623183600000|2021-06-08 20:20:00|9168.2|9156.2|9168.6|9156.6|9168.6|9156.6|9168|9156|0
1623183900000|2021-06-08 20:25:00|9168.4|9156.4|9168.4|9156.4|9168.4|9156.4|9167.8|9155.8|0
1623184200000|2021-06-08 20:30:00|9168.5|9156.5|9165.6|9153.6|9168.5|9156.5|9165.1|9153.1|0
1623184500000|2021-06-08 20:35:00|9166|9154|9165.6|9153.6|9166.5|9154.5|9164.7|9152.7|0
1623184800000|2021-06-08 20:40:00|9166|9154|9164|9152|9166|9154|9162.7|9150.7|0
1623185100000|2021-06-08 20:45:00|9163.6|9151.6|9163.1|9151.1|9164|9152|9163.1|9151.1|0
1623185400000|2021-06-08 20:50:00|9163.2|9151.2|9163.1|9151.1|9163.6|9151.6|9162.7|9150.7|0
1623185700000|2021-06-08 20:55:00|9163.2|9151.2|9165.9|9153.9|9166.9|9154.9|9163.1|9151.1|0
1623186000000|2021-06-08 21:00:00|9165.7|9153.7|9165.9|9153.9|9166.1|9154.1|9165.7|9153.7|0
1623186300000|2021-06-08 21:05:00|9165.7|9153.7|9165.9|9153.9|9166.1|9154.1|9165.7|9153.7|0
1623186600000|2021-06-08 21:10:00|9165.7|9153.7|9165.7|9153.7|9165.7|9153.7|9165.7|9153.7|0
1623187200000|2021-06-08 21:20:00|9165.9|9153.9|9165.7|9153.7|9165.9|9153.9|9165.7|9153.7|0
1623187500000|2021-06-08 21:25:00|9165.9|9153.9|9165.7|9153.7|9165.9|9153.9|9165.7|9153.7|0
1623187800000|2021-06-08 21:30:00|9165.9|9153.9|9165.7|9153.7|9165.9|9153.9|9165.7|9153.7|0
1623188100000|2021-06-08 21:35:00|9165.5|9153.5|9165.5|9153.5|9165.9|9153.9|9165.5|9153.5|0
1623188400000|2021-06-08 21:40:00|9165.4|9153.4|9165.4|9153.4|9165.4|9153.4|9165.4|9153.4|0
1623188700000|2021-06-08 21:45:00|9166.2|9154.2|9166.2|9154.2|9166.2|9154.2|9166.2|9154.2|0
1623189000000|2021-06-08 21:50:00|9166|9154|9165.6|9153.6|9166|9154|9165.4|9153.4|0
1623189300000|2021-06-08 21:55:00|9166|9154|9166|9154|9166|9154|9165.6|9153.6|0
1623189600000|2021-06-08 22:00:00|9165.9|9153.9|9162.8|9150.8|9167.5|9155.5|9162.4|9150.4|0
1623189900000|2021-06-08 22:05:00|9163|9151|9161.7|9149.7|9164.4|9152.4|9161.1|9149.1|0
1623190200000|2021-06-08 22:10:00|9161.8|9149.8|9164.7|9152.7|9164.7|9152.7|9161.7|9149.7|0
1623190500000|2021-06-08 22:15:00|9164.9|9152.9|9164.7|9152.7|9166|9154|9164.2|9152.2|0
1623190800000|2021-06-08 22:20:00|9165.1|9153.1|9167.1|9155.1|9167.1|9155.1|9165.1|9153.1|0
1623191100000|2021-06-08 22:25:00|9166.5|9154.5|9167.6|9155.6|9168|9156|9166.5|9154.5|0
1623191400000|2021-06-08 22:30:00|9168|9156|9167.6|9155.6|9168.5|9156.5|9167.1|9155.1|0
1623191700000|2021-06-08 22:35:00|9167.5|9155.5|9167.1|9155.1|9168|9156|9167.1|9155.1|0
1623192000000|2021-06-08 22:40:00|9166.7|9154.7|9166|9154|9167.6|9155.6|9166|9154|0
1623192300000|2021-06-08 22:45:00|9166.2|9154.2|9167.6|9155.6|9168.2|9156.2|9166|9154|0
1623192600000|2021-06-08 22:50:00|9167.8|9155.8|9168.5|9156.5|9168.9|9156.9|9167.6|9155.6|0
1623192900000|2021-06-08 22:55:00|9168.7|9156.7|9168.9|9156.9|9168.9|9156.9|9168.5|9156.5|0
1623193200000|2021-06-08 23:00:00|9169.6|9157.6|9168.9|9156.9|9169.6|9157.6|9168.5|9156.5|0
1623193500000|2021-06-08 23:05:00|9168.5|9156.5|9168.9|9156.9|9169.6|9157.6|9168.5|9156.5|0
1623193800000|2021-06-08 23:10:00|9168.7|9156.7|9168.9|9156.9|9169.6|9157.6|9168.5|9156.5|0
1623194100000|2021-06-08 23:15:00|9169.1|9157.1|9170.5|9158.5|9170.9|9158.9|9168|9156|0
1623194400000|2021-06-08 23:20:00|9170.4|9158.4|9169.5|9157.5|9170.5|9158.5|9168.9|9156.9|0
1623194700000|2021-06-08 23:25:00|9169.1|9157.1|9166.5|9154.5|9170|9158|9166|9154|0
1623195000000|2021-06-08 23:30:00|9167.1|9155.1|9169.6|9157.6|9169.6|9157.6|9166.5|9154.5|0
1623195300000|2021-06-08 23:35:00|9169.5|9157.5|9170|9158|9170.9|9158.9|9168.5|9156.5|0
1623195600000|2021-06-08 23:40:00|9170.1|9158.1|9167.6|9155.6|9170.9|9158.9|9167.1|9155.1|0
1623195900000|2021-06-08 23:45:00|9167.8|9155.8|9170|9158|9170.5|9158.5|9167.6|9155.6|0
1623196200000|2021-06-08 23:50:00|9169.6|9157.6|9168.9|9156.9|9170|9158|9167.6|9155.6|0
1623196500000|2021-06-08 23:55:00|9169|9157|9167.6|9155.6|9169.6|9157.6|9167.6|9155.6|0
1623196800000|2021-06-09 00:00:00|9167.5|9155.5|9165.5|9153.5|9170.5|9158.5|9164.2|9152.2|0
1623197100000|2021-06-09 00:05:00|9165.3|9153.3|9166|9154|9167.1|9155.1|9164.2|9152.2|0
1623197400000|2021-06-09 00:10:00|9165.8|9153.8|9168.4|9156.4|9169.1|9157.1|9165.1|9153.1|0
1623197700000|2021-06-09 00:15:00|9168.5|9156.5|9167.9|9155.9|9168.9|9156.9|9163.6|9151.6|0
1623198000000|2021-06-09 00:20:00|9168|9156|9176.5|9164.5|9176.6|9164.6|9168|9156|0
1623198300000|2021-06-09 00:25:00|9176.6|9164.6|9176.6|9164.6|9176.6|9164.6|9174.4|9162.4|0
1623198600000|2021-06-09 00:30:00|9176.2|9164.2|9178.7|9166.7|9180.9|9168.9|9174.4|9162.4|0
1623198900000|2021-06-09 00:35:00|9178.6|9166.6|9174.2|9162.2|9178.6|9166.6|9174.2|9162.2|0
1623199200000|2021-06-09 00:40:00|9174.1|9162.1|9172.1|9160.1|9174.2|9162.2|9169.9|9157.9|0
1623199500000|2021-06-09 00:45:00|9172|9160|9172.1|9160.1|9174.2|9162.2|9169.9|9157.9|0
1623199800000|2021-06-09 00:50:00|9173.2|9161.2|9174.2|9162.2|9176.4|9164.4|9173.2|9161.2|0
1623200100000|2021-06-09 00:55:00|9173.4|9161.4|9174.3|9162.3|9175.4|9163.4|9172.1|9160.1|0
1623200400000|2021-06-09 01:00:00|9174.7|9162.7|9172.2|9160.2|9175.4|9163.4|9172.1|9160.1|0
1623200700000|2021-06-09 01:05:00|9172.1|9160.1|9169.9|9157.9|9172.2|9160.2|9169.8|9157.8|0
1623201000000|2021-06-09 01:10:00|9170|9158|9170|9158|9170|9158|9167.8|9155.8|0
1623201300000|2021-06-09 01:15:00|9169.9|9157.9|9167.8|9155.8|9170|9158|9167.8|9155.8|0
1623201600000|2021-06-09 01:20:00|9167.7|9155.7|9167.7|9155.7|9167.7|9155.7|9165.4|9153.4|0
1623201900000|2021-06-09 01:25:00|9167.6|9155.6|9165.5|9153.5|9167.7|9155.7|9165.5|9153.5|0
1623202200000|2021-06-09 01:30:00|9165.4|9153.4|9167.7|9155.7|9167.7|9155.7|9163.2|9151.2|0
1623202500000|2021-06-09 01:35:00|9166.9|9154.9|9167.7|9155.7|9169.9|9157.9|9165.5|9153.5|0
1623202800000|2021-06-09 01:40:00|9167.6|9155.6|9167.6|9155.6|9169.9|9157.9|9165.5|9153.5|0
1623203100000|2021-06-09 01:45:00|9169.7|9157.7|9169.6|9157.6|9171.8|9159.8|9167.5|9155.5|0
1623203400000|2021-06-09 01:50:00|9169.5|9157.5|9167.3|9155.3|9169.5|9157.5|9167.3|9155.3|0
1623203700000|2021-06-09 01:55:00|9168.1|9156.1|9169.3|9157.3|9171.6|9159.6|9168.1|9156.1|0
1623204000000|2021-06-09 02:00:00|9169.4|9157.4|9167.2|9155.2|9169.4|9157.4|9167.2|9155.2|0
1623204300000|2021-06-09 02:05:00|9167.3|9155.3|9165.1|9153.1|9169.4|9157.4|9165.1|9153.1|0
1623204600000|2021-06-09 02:10:00|9166.1|9154.1|9165.1|9153.1|9167.2|9155.2|9165.1|9153.1|0
1623204900000|2021-06-09 02:15:00|9165.9|9153.9|9165|9153|9167.2|9155.2|9165|9153|0
1623205200000|2021-06-09 02:20:00|9164.2|9152.2|9165|9153|9165.1|9153.1|9162.9|9150.9|0
1623205500000|2021-06-09 02:25:00|9164.2|9152.2|9165.1|9153.1|9165.1|9153.1|9162.9|9150.9|0
1623205800000|2021-06-09 02:30:00|9165.9|9153.9|9165|9153|9167.2|9155.2|9165|9153|0
1623206100000|2021-06-09 02:35:00|9164.9|9152.9|9167.2|9155.2|9167.2|9155.2|9164.9|9152.9|0
1623206400000|2021-06-09 02:40:00|9166.4|9154.4|9167.2|9155.2|9167.2|9155.2|9165.1|9153.1|0
1623206700000|2021-06-09 02:45:00|9167.3|9155.3|9167.1|9155.1|9169.4|9157.4|9167|9155|0
1623207000000|2021-06-09 02:50:00|9167|9155|9167.1|9155.1|9167.1|9155.1|9167|9155|0
1623207300000|2021-06-09 02:55:00|9167.9|9155.9|9169.2|9157.2|9169.2|9157.2|9167|9155|0
1623207600000|2021-06-09 03:00:00|9170|9158|9167.1|9155.1|9171.3|9159.3|9167|9155|0
1623207900000|2021-06-09 03:05:00|9167|9155|9169.2|9157.2|9169.2|9157.2|9167|9155|0
1623208200000|2021-06-09 03:10:00|9169.3|9157.3|9167|9155|9171.4|9159.4|9167|9155|0
1623208500000|2021-06-09 03:15:00|9167.1|9155.1|9164.8|9152.8|9167.1|9155.1|9164.8|9152.8|0
1623208800000|2021-06-09 03:20:00|9162.7|9150.7|9164.8|9152.8|9164.8|9152.8|9162.6|9150.6|0
1623209400000|2021-06-09 03:30:00|9164.9|9152.9|9164.9|9152.9|9164.9|9152.9|9164.9|9152.9|0
1623210000000|2021-06-09 03:40:00|9165.7|9153.7|9164.9|9152.9|9167|9155|9164.9|9152.9|0
1623210300000|2021-06-09 03:45:00|9164.8|9152.8|9164.8|9152.8|9164.8|9152.8|9164.8|9152.8|0
1623210600000|2021-06-09 03:50:00|9164|9152|9164.8|9152.8|9164.8|9152.8|9162.6|9150.6|0
1623210900000|2021-06-09 03:55:00|9164.9|9152.9|9164.8|9152.8|9164.9|9152.9|9164.8|9152.8|0
1623211200000|2021-06-09 04:00:00|9164.7|9152.7|9164.8|9152.8|9164.8|9152.8|9162.6|9150.6|0
1623211500000|2021-06-09 04:05:00|9164.9|9152.9|9164.8|9152.8|9164.9|9152.9|9163.7|9151.7|0
1623211800000|2021-06-09 04:10:00|9164.4|9152.4|9164.8|9152.8|9164.8|9152.8|9162.6|9150.6|0
1623212100000|2021-06-09 04:15:00|9164|9152|9162.6|9150.6|9164|9152|9162.6|9150.6|0
1623212400000|2021-06-09 04:20:00|9162.7|9150.7|9162.7|9150.7|9162.7|9150.7|9162.6|9150.6|0
1623212700000|2021-06-09 04:25:00|9162.6|9150.6|9162.7|9150.7|9162.7|9150.7|9162.6|9150.6|0
1623213000000|2021-06-09 04:30:00|9163.5|9151.5|9164.8|9152.8|9164.8|9152.8|9162.6|9150.6|0
1623213300000|2021-06-09 04:35:00|9164.7|9152.7|9162.6|9150.6|9164.8|9152.8|9162.6|9150.6|0
1623214200000|2021-06-09 04:50:00|9162.5|9150.5|9164.7|9152.7|9164.7|9152.7|9162.5|9150.5|0
1623214500000|2021-06-09 04:55:00|9164.9|9152.9|9164.9|9152.9|9165|9153|9164.9|9152.9|0
1623214800000|2021-06-09 05:00:00|9164.8|9152.8|9162.7|9150.7|9164.8|9152.8|9162.6|9150.6|0
1623215100000|2021-06-09 05:05:00|9163.5|9151.5|9164.8|9152.8|9164.8|9152.8|9163.5|9151.5|0
1623215400000|2021-06-09 05:10:00|9164.4|9152.4|9164.9|9152.9|9164.9|9152.9|9163.7|9151.7|0
1623215700000|2021-06-09 05:15:00|9165.7|9153.7|9166.9|9154.9|9167|9155|9164.8|9152.8|0
1623216000000|2021-06-09 05:20:00|9167|9155|9167|9155|9169.2|9157.2|9166.9|9154.9|0
1623216300000|2021-06-09 05:25:00|9167.1|9155.1|9167|9155|9169.2|9157.2|9167|9155|0
1623216600000|2021-06-09 05:30:00|9166.9|9154.9|9166.9|9154.9|9167|9155|9166.9|9154.9|0
1623216900000|2021-06-09 05:35:00|9166.8|9154.8|9164.7|9152.7|9166.8|9154.8|9164.7|9152.7|0
1623217200000|2021-06-09 05:40:00|9164.5|9152.5|9164.5|9152.5|9166.6|9154.6|9164.5|9152.5|0
1623217500000|2021-06-09 05:45:00|9163.7|9151.7|9162.4|9150.4|9164.5|9152.5|9162.4|9150.4|0
1623217800000|2021-06-09 05:50:00|9162.3|9150.3|9162.4|9150.4|9164.5|9152.5|9160.2|9148.2|0
1623218100000|2021-06-09 05:55:00|9163.2|9151.2|9162.4|9150.4|9164.6|9152.6|9162.4|9150.4|0
1623218400000|2021-06-09 06:00:00|9162.7|9150.7|9165.2|9160.2|9168.2|9163.2|9161.7|9150.6|51
1623218700000|2021-06-09 06:05:00|9165.7|9160.7|9162.7|9157.7|9166.7|9161.7|9162.2|9157.2|24
1623219000000|2021-06-09 06:10:00|9163.2|9158.2|9161.2|9156.2|9163.7|9158.7|9159.2|9154.2|11
1623219300000|2021-06-09 06:15:00|9159.7|9154.7|9155.2|9150.2|9160.2|9155.2|9154.7|9149.7|17
1623219600000|2021-06-09 06:20:00|9154.7|9149.7|9158.7|9153.7|9160.2|9155.2|9153.2|9148.2|17
1623219900000|2021-06-09 06:25:00|9159.2|9154.2|9155.2|9150.2|9160.7|9155.7|9155.2|9150.2|16
1623220200000|2021-06-09 06:30:00|9155.7|9150.7|9157.2|9152.2|9157.2|9152.2|9154.7|9149.7|14
1623220500000|2021-06-09 06:35:00|9158.2|9153.2|9159.7|9154.7|9160.2|9155.2|9156.7|9151.7|36
1623220800000|2021-06-09 06:40:00|9159.2|9154.2|9159.2|9154.2|9159.7|9154.7|9155.7|9150.7|20
1623221100000|2021-06-09 06:45:00|9159.7|9154.7|9156.7|9151.7|9160.7|9155.7|9155.2|9150.2|7
1623221400000|2021-06-09 06:50:00|9157.2|9152.2|9157.2|9152.2|9158.7|9153.7|9155.2|9150.2|12
1623221700000|2021-06-09 06:55:00|9157.7|9152.7|9158.7|9153.7|9160.2|9155.2|9155.2|9150.2|64
1623222000000|2021-06-09 07:00:00|9161.7|9156.7|9166.2|9161.2|9169.2|9164.2|9157.2|9152.2|536
1623222300000|2021-06-09 07:05:00|9167.2|9162.2|9184.7|9179.7|9187.2|9182.2|9166.2|9161.2|183
1623222600000|2021-06-09 07:10:00|9185.7|9180.7|9164.7|9159.7|9185.7|9180.7|9156.7|9151.7|142
1623222900000|2021-06-09 07:15:00|9165.2|9160.2|9162.2|9157.2|9171.2|9166.2|9156.2|9151.2|66
1623223200000|2021-06-09 07:20:00|9162.7|9157.7|9167.7|9162.7|9173.2|9168.2|9162.7|9157.7|92
1623223500000|2021-06-09 07:25:00|9169.2|9164.2|9172.2|9167.2|9176.2|9171.2|9167.2|9162.2|87
1623223800000|2021-06-09 07:30:00|9173.2|9168.2|9176.2|9171.2|9179.2|9174.2|9159.7|9154.7|117
1623224100000|2021-06-09 07:35:00|9175.7|9170.7|9161.2|9156.2|9175.7|9170.7|9157.2|9152.2|86
1623224400000|2021-06-09 07:40:00|9160.6|9155.6|9168.6|9163.6|9171.6|9166.6|9158.6|9153.6|72
1623224700000|2021-06-09 07:45:00|9169.1|9164.1|9170.1|9165.1|9176.1|9171.1|9168.6|9163.6|104
1623225000000|2021-06-09 07:50:00|9170.6|9165.6|9159.6|9154.6|9172.6|9167.6|9158.6|9153.6|50
1623225300000|2021-06-09 07:55:00|9160.1|9155.1|9151.6|9146.6|9162.1|9157.1|9151.1|9146.1|87
1623225600000|2021-06-09 08:00:00|9151.1|9146.1|9151.6|9146.6|9153.1|9148.1|9146.1|9141.1|185
1623225900000|2021-06-09 08:05:00|9152.1|9147.1|9155.6|9150.6|9156.6|9151.6|9144.6|9139.6|46
1623226200000|2021-06-09 08:10:00|9156.1|9151.1|9160.6|9155.6|9162.1|9157.1|9154.1|9149.1|55
1623226500000|2021-06-09 08:15:00|9160.1|9155.1|9154.6|9149.6|9160.6|9155.6|9151.6|9146.6|48
1623226800000|2021-06-09 08:20:00|9155.1|9150.1|9144.6|9139.6|9155.6|9150.6|9142.1|9137.1|42
1623227100000|2021-06-09 08:25:00|9145.1|9140.1|9144.1|9139.1|9145.6|9140.6|9133.1|9128.1|129
1623227400000|2021-06-09 08:30:00|9144.6|9139.6|9143.6|9138.6|9145.6|9140.6|9140.6|9135.6|30
1623227700000|2021-06-09 08:35:00|9144.1|9139.1|9154.6|9149.6|9156.1|9151.1|9141.6|9136.6|77
1623228000000|2021-06-09 08:40:00|9153.6|9148.6|9149.6|9144.6|9153.6|9148.6|9145.1|9140.1|29
1623228300000|2021-06-09 08:45:00|9149.1|9144.1|9148.6|9143.6|9150.6|9145.6|9145.6|9140.6|25
1623228600000|2021-06-09 08:50:00|9148.1|9143.1|9149.6|9144.6|9152.1|9147.1|9147.6|9142.6|18
1623228900000|2021-06-09 08:55:00|9149.1|9144.1|9146.6|9141.6|9150.6|9145.6|9145.6|9140.6|19
1623229200000|2021-06-09 09:00:00|9147.1|9142.1|9154.1|9149.1|9155.1|9150.1|9145.1|9140.1|59
1623229500000|2021-06-09 09:05:00|9154.6|9149.6|9136.6|9131.6|9155.6|9150.6|9136.6|9131.6|96
1623229800000|2021-06-09 09:10:00|9135.6|9130.6|9137.1|9132.1|9143.1|9138.1|9133.6|9128.6|59
1623230100000|2021-06-09 09:15:00|9134.6|9129.6|9144.1|9139.1|9145.1|9140.1|9134.1|9129.1|81
1623230400000|2021-06-09 09:20:00|9143.1|9138.1|9161.1|9156.1|9161.6|9156.6|9143.1|9138.1|80
1623230700000|2021-06-09 09:25:00|9160.6|9155.6|9160.6|9155.6|9161.6|9156.6|9157.1|9152.1|48
1623231000000|2021-06-09 09:30:00|9160.1|9155.1|9167.1|9162.1|9168.1|9163.1|9158.6|9153.6|80
1623231300000|2021-06-09 09:35:00|9166.6|9161.6|9168.6|9163.6|9171.6|9166.6|9166.1|9161.1|51
1623231600000|2021-06-09 09:40:00|9169.1|9164.1|9160.1|9155.1|9169.6|9164.6|9159.6|9154.6|66
1623231900000|2021-06-09 09:45:00|9159.6|9154.6|9162.1|9157.1|9162.6|9157.6|9153.6|9148.6|33
1623232200000|2021-06-09 09:50:00|9161.6|9156.6|9164.1|9159.1|9166.1|9161.1|9161.6|9156.6|17
1623232500000|2021-06-09 09:55:00|9163.6|9158.6|9165.6|9160.6|9166.6|9161.6|9160.6|9155.6|17
1623232800000|2021-06-09 10:00:00|9166.1|9161.1|9173.6|9168.6|9175.1|9170.1|9163.6|9158.6|42
1623233100000|2021-06-09 10:05:00|9174.1|9169.1|9171.6|9166.6|9175.1|9170.1|9168.1|9163.1|29
1623233400000|2021-06-09 10:10:00|9172.1|9167.1|9168.6|9163.6|9174.1|9169.1|9167.1|9162.1|40
1623233700000|2021-06-09 10:15:00|9169.1|9164.1|9169.6|9164.6|9172.1|9167.1|9166.1|9161.1|33
1623234000000|2021-06-09 10:20:00|9170.1|9165.1|9172.6|9167.6|9173.1|9168.1|9166.6|9161.6|26
1623234300000|2021-06-09 10:25:00|9173.1|9168.1|9169.6|9164.6|9176.1|9171.1|9169.6|9164.6|47
1623234600000|2021-06-09 10:30:00|9170.1|9165.1|9165.6|9160.6|9171.1|9166.1|9165.1|9160.1|21
1623234900000|2021-06-09 10:35:00|9165.1|9160.1|9166.1|9161.1|9168.1|9163.1|9162.1|9157.1|28
1623235200000|2021-06-09 10:40:00|9166.6|9161.6|9165.1|9160.1|9166.6|9161.6|9162.1|9157.1|31
1623235500000|2021-06-09 10:45:00|9164.6|9159.6|9166.6|9161.6|9170.1|9165.1|9164.6|9159.6|21
1623235800000|2021-06-09 10:50:00|9166.1|9161.1|9157.6|9152.6|9166.1|9161.1|9157.1|9152.1|37
1623236100000|2021-06-09 10:55:00|9157.1|9152.1|9161.1|9156.1|9163.1|9158.1|9156.6|9151.6|24
1623236400000|2021-06-09 11:00:00|9161.6|9156.6|9157.6|9152.6|9161.6|9156.6|9156.6|9151.6|31
1623236700000|2021-06-09 11:05:00|9157.1|9152.1|9159.6|9154.6|9160.1|9155.1|9155.1|9150.1|29
1623237000000|2021-06-09 11:10:00|9159.1|9154.1|9154.6|9149.6|9162.1|9157.1|9154.1|9149.1|15
1623237300000|2021-06-09 11:15:00|9154.1|9149.1|9150.6|9145.6|9156.6|9151.6|9150.1|9145.1|42
1623237600000|2021-06-09 11:20:00|9150.1|9145.1|9155.6|9150.6|9157.6|9152.6|9150.1|9145.1|27
1623237900000|2021-06-09 11:25:00|9156.1|9151.1|9147.1|9142.1|9156.1|9151.1|9146.1|9141.1|26
1623238200000|2021-06-09 11:30:00|9146.6|9141.6|9132.6|9127.6|9146.6|9141.6|9130.6|9125.6|116
1623238500000|2021-06-09 11:35:00|9133.1|9128.1|9142.6|9137.6|9142.6|9137.6|9131.6|9126.6|57
1623238800000|2021-06-09 11:40:00|9142.8|9137.8|9148.8|9143.8|9149.3|9144.3|9142.3|9137.3|24
1623239100000|2021-06-09 11:45:00|9149.3|9144.3|9151.3|9146.3|9152.8|9147.8|9146.3|9141.3|16
1623239400000|2021-06-09 11:50:00|9150.3|9145.3|9158.8|9153.8|9159.3|9154.3|9150.3|9145.3|68
1623239700000|2021-06-09 11:55:00|9159.3|9154.3|9156.3|9151.3|9162.3|9157.3|9155.8|9150.8|18
1623240000000|2021-06-09 12:00:00|9156.8|9151.8|9159.8|9154.8|9161.3|9156.3|9153.8|9148.8|60
1623240300000|2021-06-09 12:05:00|9159.3|9154.3|9163.8|9158.8|9164.8|9159.8|9156.8|9151.8|22
1623240600000|2021-06-09 12:10:00|9164.3|9159.3|9173.8|9168.8|9173.8|9168.8|9161.8|9156.8|79
1623240900000|2021-06-09 12:15:00|9174.3|9169.3|9171.8|9166.8|9176.8|9171.8|9171.8|9166.8|63
1623241200000|2021-06-09 12:20:00|9172.3|9167.3|9169.3|9164.3|9174.3|9169.3|9167.8|9162.8|30
1623241500000|2021-06-09 12:25:00|9168.8|9163.8|9173.8|9168.8|9174.3|9169.3|9168.3|9163.3|23
1623241800000|2021-06-09 12:30:00|9173.3|9168.3|9169.3|9164.3|9175.8|9170.8|9168.3|9163.3|18
1623242100000|2021-06-09 12:35:00|9169.8|9164.8|9166.3|9161.3|9171.8|9166.8|9162.8|9157.8|21
1623242400000|2021-06-09 12:40:00|9167.8|9162.8|9166.8|9161.8|9170.8|9165.8|9163.8|9158.8|31
1623242700000|2021-06-09 12:45:00|9167.3|9162.3|9164.3|9159.3|9167.8|9162.8|9163.8|9158.8|10
1623243000000|2021-06-09 12:50:00|9165.3|9160.3|9168.8|9163.8|9169.8|9164.8|9164.8|9159.8|33
1623243300000|2021-06-09 12:55:00|9168.3|9163.3|9167.3|9162.3|9174.8|9169.8|9167.3|9162.3|20
1623243600000|2021-06-09 13:00:00|9166.8|9161.8|9174.8|9169.8|9177.3|9172.3|9166.3|9161.3|67
1623243900000|2021-06-09 13:05:00|9175.3|9170.3|9179.8|9174.8|9180.3|9175.3|9174.8|9169.8|42
1623244200000|2021-06-09 13:10:00|9180.3|9175.3|9177.8|9172.8|9180.3|9175.3|9177.3|9172.3|32
1623244500000|2021-06-09 13:15:00|9177.3|9172.3|9177.8|9172.8|9179.8|9174.8|9176.3|9171.3|19
1623244800000|2021-06-09 13:20:00|9177.3|9172.3|9180.3|9175.3|9181.3|9176.3|9176.3|9171.3|41
1623245100000|2021-06-09 13:25:00|9179.8|9174.8|9179.3|9174.3|9182.3|9177.3|9176.3|9171.3|46
1623245400000|2021-06-09 13:30:00|9179.8|9174.8|9176.8|9171.8|9180.3|9175.3|9168.3|9163.3|144
1623245700000|2021-06-09 13:35:00|9176.3|9171.3|9165.3|9160.3|9176.8|9171.8|9163.8|9158.8|100
1623246000000|2021-06-09 13:40:00|9165.8|9160.8|9162.3|9157.3|9166.8|9161.8|9158.3|9153.3|74
1623246300000|2021-06-09 13:45:00|9162.8|9157.8|9165.3|9160.3|9171.3|9166.3|9162.8|9157.8|144
1623246600000|2021-06-09 13:50:00|9164.8|9159.8|9168.8|9163.8|9170.3|9165.3|9162.8|9157.8|65
1623246900000|2021-06-09 13:55:00|9169.3|9164.3|9162.8|9157.8|9172.8|9167.8|9162.3|9157.3|102
1623247200000|2021-06-09 14:00:00|9162.3|9157.3|9168.3|9163.3|9170.3|9165.3|9158.8|9153.8|80
1623247500000|2021-06-09 14:05:00|9168.8|9163.8|9174.8|9169.8|9175.8|9170.8|9168.3|9163.3|65
1623247800000|2021-06-09 14:10:00|9172.9|9167.9|9167.9|9162.9|9172.9|9167.9|9166.9|9161.9|55
1623248100000|2021-06-09 14:15:00|9168.4|9163.4|9166.9|9161.9|9170.4|9165.4|9165.4|9160.4|23
1623248400000|2021-06-09 14:20:00|9166.4|9161.4|9171.4|9166.4|9175.4|9170.4|9166.4|9161.4|88
1623248700000|2021-06-09 14:25:00|9170.9|9165.9|9171.9|9166.9|9174.4|9169.4|9169.4|9164.4|27
1623249000000|2021-06-09 14:30:00|9171.4|9166.4|9168.4|9163.4|9172.4|9167.4|9164.9|9159.9|51
1623249300000|2021-06-09 14:35:00|9168.9|9163.9|9178.9|9173.9|9178.9|9173.9|9168.9|9163.9|65
1623249600000|2021-06-09 14:40:00|9179.4|9174.4|9179.9|9174.9|9184.4|9179.4|9178.4|9173.4|123
1623249900000|2021-06-09 14:45:00|9180.4|9175.4|9181.9|9176.9|9186.4|9181.4|9179.9|9174.9|136
1623250200000|2021-06-09 14:50:00|9182.4|9177.4|9181.4|9176.4|9184.4|9179.4|9179.4|9174.4|84
1623250500000|2021-06-09 14:55:00|9181.9|9176.9|9182.4|9177.4|9187.4|9182.4|9181.4|9176.4|75
1623250800000|2021-06-09 15:00:00|9183.4|9178.4|9181.4|9176.4|9184.4|9179.4|9179.9|9174.9|68
1623251100000|2021-06-09 15:05:00|9180.9|9175.9|9185.9|9180.9|9185.9|9180.9|9179.9|9174.9|49
1623251400000|2021-06-09 15:10:00|9186.4|9181.4|9178.4|9173.4|9187.4|9182.4|9178.4|9173.4|148
1623251700000|2021-06-09 15:15:00|9177.9|9172.9|9174.9|9169.9|9180.4|9175.4|9173.4|9168.4|196
1623252000000|2021-06-09 15:20:00|9175.4|9170.4|9176.4|9171.4|9179.9|9174.9|9174.9|9169.9|88
1623252300000|2021-06-09 15:25:00|9175.9|9170.9|9169.4|9164.4|9176.4|9171.4|9164.4|9159.4|388
1623252600000|2021-06-09 15:30:00|9169|9163|9163|9156|9171|9165|9156|9150|667
1623252900000|2021-06-09 15:35:00|9162|9155|9162|9156|9164|9158|9158|9151|153
1623253200000|2021-06-09 15:40:00|9161|9155|9163|9156|9163|9157|9161|9155|29
1623253500000|2021-06-09 15:45:00|9164|9157|9164|9158|9165|9159|9161|9155|27
1623253800000|2021-06-09 15:50:00|9165|9159|9166|9160|9168|9162|9164|9159|27
1623254100000|2021-06-09 15:55:00|9165|9159|9163|9157|9165|9159|9161|9155|21
1623254400000|2021-06-09 16:00:00|9164|9156|9161|9155|9164|9158|9161|9155|4
1623254700000|2021-06-09 16:05:00|9162|9156|9159|9152|9164|9157|9159|9151|47
1623255000000|2021-06-09 16:10:00|9160|9153|9160|9154|9160|9154|9157|9151|40
1623255300000|2021-06-09 16:15:00|9159|9153|9161|9155|9161|9155|9158|9151|13
1623255600000|2021-06-09 16:20:00|9162|9156|9168|9161|9168|9162|9162|9156|72
1623255900000|2021-06-09 16:25:00|9167|9162|9190|9184|9203|9197|9167|9161|618
1623256200000|2021-06-09 16:30:00|9191|9185|9183|9176|9193|9186|9180|9174|123
1623256500000|2021-06-09 16:35:00|9184|9177|9190|9183|9191|9185|9183|9176|37
1623256800000|2021-06-09 16:40:00|9189|9184|9188|9182|9189|9184|9188|9181|7
1623257100000|2021-06-09 16:45:00|9189|9183|9188|9182|9189|9183|9187|9181|24
1623257400000|2021-06-09 16:50:00|9189|9183|9188|9182|9190|9184|9188|9182|17
1623257700000|2021-06-09 16:55:00|9190|9181|9195|9186|9197|9191|9190|9181|71
1623258000000|2021-06-09 17:00:00|9194|9185|9195|9189|9197|9190|9193|9185|25
1623258300000|2021-06-09 17:05:00|9194|9186|9195|9188|9195|9189|9190|9183|24
1623258600000|2021-06-09 17:10:00|9193|9186|9190|9182|9193|9187|9190|9182|14
1623258900000|2021-06-09 17:15:00|9189|9181|9195|9187|9195|9189|9188|9181|9
1623259200000|2021-06-09 17:20:00|9194|9186|9195|9188|9195|9188|9194|9186|0
1623259500000|2021-06-09 17:25:00|9194|9187|9194|9187|9194|9188|9194|9186|5
1623259800000|2021-06-09 17:30:00|9193|9186|9193|9186|9193|9187|9193|9186|4
1623260100000|2021-06-09 17:35:00|9192|9185|9191|9184|9192|9185|9190|9183|10
1623260400000|2021-06-09 17:40:00|9189|9183|9189|9182|9189|9184|9189|9182|2
1623260700000|2021-06-09 17:45:00|9191|9183|9192|9185|9193|9187|9191|9183|21
1623261000000|2021-06-09 17:50:00|9193|9186|9193|9185|9193|9186|9193|9184|6
1623261300000|2021-06-09 17:55:00|9195|9186|9195.4|9183.4|9196|9188|9186|9178|18
1623261600000|2021-06-09 18:00:00|9195.5|9183.5|9197.5|9185.5|9197.8|9185.8|9195.4|9183.4|0
1623261900000|2021-06-09 18:05:00|9197.4|9185.4|9195.1|9183.1|9197.6|9185.6|9195|9183|0
1623262200000|2021-06-09 18:10:00|9195.2|9183.2|9197.2|9185.2|9197.3|9185.3|9195.1|9183.1|0
1623262500000|2021-06-09 18:15:00|9197.1|9185.1|9197|9185|9197.3|9185.3|9195.1|9183.1|0
1623262800000|2021-06-09 18:20:00|9197.1|9185.1|9199.2|9187.2|9201.3|9189.3|9197|9185|0
1623263100000|2021-06-09 18:25:00|9199.1|9187.1|9203.5|9191.5|9203.6|9191.6|9199.1|9187.1|0
1623263400000|2021-06-09 18:30:00|9203.4|9191.4|9203.5|9191.5|9203.5|9191.5|9203.4|9191.4|0
1623263700000|2021-06-09 18:35:00|9203.5|9191.5|9202.9|9190.9|9203.6|9191.6|9202.8|9190.8|0
1623264000000|2021-06-09 18:40:00|9203|9191|9200.8|9188.8|9203|9191|9200.8|9188.8|0
1623264300000|2021-06-09 18:45:00|9200.9|9188.9|9201|9189|9203.2|9191.2|9200.8|9188.8|0
1623264600000|2021-06-09 18:50:00|9200.9|9188.9|9200.9|9188.9|9203|9191|9198.8|9186.8|0
1623264900000|2021-06-09 18:55:00|9200.8|9188.8|9202.8|9190.8|9203.1|9191.1|9200.7|9188.7|0
1623265200000|2021-06-09 19:00:00|9202.7|9190.7|9198.7|9186.7|9202.8|9190.8|9198.6|9186.6|0
1623265500000|2021-06-09 19:05:00|9198.6|9186.6|9198.5|9186.5|9200.8|9188.8|9198.4|9186.4|0
1623265800000|2021-06-09 19:10:00|9198.6|9186.6|9200.4|9188.4|9200.7|9188.7|9198.5|9186.5|0
1623266100000|2021-06-09 19:15:00|9200.5|9188.5|9200.5|9188.5|9202.6|9190.6|9200.4|9188.4|0
1623266400000|2021-06-09 19:20:00|9200.6|9188.6|9198.1|9186.1|9200.7|9188.7|9198|9186|0
1623266700000|2021-06-09 19:25:00|9198.2|9186.2|9193.4|9181.4|9200.1|9188.1|9193.4|9181.4|0
1623267000000|2021-06-09 19:30:00|9193.3|9181.3|9195.6|9183.6|9197.9|9185.9|9191.2|9179.2|0
1623267300000|2021-06-09 19:35:00|9195.7|9183.7|9195.5|9183.5|9197.7|9185.7|9193.5|9181.5|0
1623267600000|2021-06-09 19:40:00|9195.6|9183.6|9192.9|9180.9|9195.6|9183.6|9192.8|9180.8|0
1623267900000|2021-06-09 19:45:00|9192.8|9180.8|9193|9181|9195.4|9183.4|9192.7|9180.7|0
1623268200000|2021-06-09 19:50:00|9192.8|9180.8|9192.3|9180.3|9195.7|9183.7|9192.2|9180.2|0
1623268500000|2021-06-09 19:55:00|9192.4|9180.4|9193.9|9181.9|9196.3|9184.3|9190.2|9178.2|0
1623268800000|2021-06-09 20:00:00|9194|9182|9200.4|9188.4|9201.3|9189.3|9194|9182|0
1623269100000|2021-06-09 20:05:00|9200.5|9188.5|9200.4|9188.4|9200.9|9188.9|9198.4|9186.4|0
1623269400000|2021-06-09 20:10:00|9200.5|9188.5|9202.6|9190.6|9203.8|9191.8|9200.5|9188.5|0
1623269700000|2021-06-09 20:15:00|9202.7|9190.7|9202.9|9190.9|9203.3|9191.3|9202.3|9190.3|0
1623270000000|2021-06-09 20:20:00|9203.1|9191.1|9203.5|9191.5|9204.5|9192.5|9202.9|9190.9|0
1623270300000|2021-06-09 20:25:00|9203.3|9191.3|9202.9|9190.9|9203.5|9191.5|9202.9|9190.9|0
1623270600000|2021-06-09 20:30:00|9203.1|9191.1|9202.5|9190.5|9203.6|9191.6|9202|9190|0
1623270900000|2021-06-09 20:35:00|9203.1|9191.1|9202.5|9190.5|9204|9192|9202.5|9190.5|0
1623271200000|2021-06-09 20:40:00|9203.1|9191.1|9203.1|9191.1|9204|9192|9202.5|9190.5|0
1623271500000|2021-06-09 20:45:00|9203.2|9191.2|9202.5|9190.5|9203.6|9191.6|9202|9190|0
1623271800000|2021-06-09 20:50:00|9202.4|9190.4|9202.5|9190.5|9203.1|9191.1|9202|9190|0
1623272100000|2021-06-09 20:55:00|9203.1|9191.1|9203.6|9191.6|9204|9192|9202|9190|0
1623272400000|2021-06-09 21:00:00|9203.2|9191.2|9202.8|9190.8|9203.6|9191.6|9202.8|9190.8|0
1623272700000|2021-06-09 21:05:00|9203|9191|9203|9191|9203.2|9191.2|9203|9191|0
1623273000000|2021-06-09 21:10:00|9202.8|9190.8|9203.4|9191.4|9203.4|9191.4|9202.8|9190.8|0
1623273300000|2021-06-09 21:15:00|9203.6|9191.6|9202.6|9190.6|9203.6|9191.6|9202.2|9190.2|0
1623273600000|2021-06-09 21:20:00|9202.2|9190.2|9202.4|9190.4|9203|9191|9202.2|9190.2|0
1623273900000|2021-06-09 21:25:00|9202.6|9190.6|9202.8|9190.8|9202.8|9190.8|9202|9190|0
1623274200000|2021-06-09 21:30:00|9202|9190|9202.2|9190.2|9202.6|9190.6|9202|9190|0
1623274500000|2021-06-09 21:35:00|9202.4|9190.4|9202.2|9190.2|9202.6|9190.6|9202|9190|0
1623274800000|2021-06-09 21:40:00|9202.4|9190.4|9202.6|9190.6|9202.8|9190.8|9202.2|9190.2|0
1623275100000|2021-06-09 21:45:00|9203|9191|9203|9191|9203.2|9191.2|9202.8|9190.8|0
1623275700000|2021-06-09 21:55:00|9203.2|9191.2|9202.7|9190.7|9203.2|9191.2|9202.7|9190.7|0
1623276000000|2021-06-09 22:00:00|9202.6|9190.6|9205.8|9193.8|9206.3|9194.3|9202.4|9190.4|0
1623276300000|2021-06-09 22:05:00|9212.6|9200.6|9210.7|9198.7|9212.7|9200.7|9209.8|9197.8|0
1623276600000|2021-06-09 22:10:00|9211.1|9199.1|9211.6|9199.6|9212.1|9200.1|9211.1|9199.1|0
1623276900000|2021-06-09 22:15:00|9212|9200|9212.7|9200.7|9212.7|9200.7|9211.3|9199.3|0
1623277200000|2021-06-09 22:20:00|9212.6|9200.6|9212.2|9200.2|9212.7|9200.7|9211.6|9199.6|0
1623277500000|2021-06-09 22:25:00|9212.4|9200.4|9210.1|9198.1|9212.7|9200.7|9210.1|9198.1|0
1623277800000|2021-06-09 22:30:00|9210.2|9198.2|9211.1|9199.1|9211.5|9199.5|9209.7|9197.7|0
1623278100000|2021-06-09 22:35:00|9211.3|9199.3|9211.1|9199.1|9211.5|9199.5|9211.1|9199.1|0
1623278400000|2021-06-09 22:40:00|9211.5|9199.5|9211.5|9199.5|9212.2|9200.2|9211.3|9199.3|0
1623278700000|2021-06-09 22:45:00|9211.1|9199.1|9211.1|9199.1|9212.2|9200.2|9210.6|9198.6|0
1623279000000|2021-06-09 22:50:00|9211|9199|9210.1|9198.1|9211.1|9199.1|9209.7|9197.7|0
1623279300000|2021-06-09 22:55:00|9210.2|9198.2|9211.1|9199.1|9211.1|9199.1|9210.2|9198.2|0
1623279600000|2021-06-09 23:00:00|9211|9199|9209.7|9197.7|9211.1|9199.1|9209.7|9197.7|0
1623279900000|2021-06-09 23:05:00|9209.5|9197.5|9210.6|9198.6|9210.6|9198.6|9207.7|9195.7|0
1623280200000|2021-06-09 23:10:00|9210.4|9198.4|9210.1|9198.1|9211.1|9199.1|9209.7|9197.7|0
1623280500000|2021-06-09 23:15:00|9210.2|9198.2|9210.6|9198.6|9210.6|9198.6|9209.7|9197.7|0
1623280800000|2021-06-09 23:20:00|9210.4|9198.4|9211.1|9199.1|9211.5|9199.5|9210.1|9198.1|0
1623281100000|2021-06-09 23:25:00|9211.5|9199.5|9212.2|9200.2|9212.2|9200.2|9210.6|9198.6|0
1623281400000|2021-06-09 23:30:00|9212.6|9200.6|9213.5|9201.5|9213.5|9201.5|9212.2|9200.2|0
1623281700000|2021-06-09 23:35:00|9213.1|9201.1|9211.1|9199.1|9213.1|9201.1|9210.8|9198.8|0
1623282000000|2021-06-09 23:40:00|9211.2|9199.2|9211.2|9199.2|9211.6|9199.6|9210.3|9198.3|0
1623282300000|2021-06-09 23:45:00|9210.9|9198.9|9209.4|9197.4|9210.9|9198.9|9208|9196|0
1623282600000|2021-06-09 23:50:00|9209.3|9197.3|9208.2|9196.2|9209.4|9197.4|9207.8|9195.8|0
1623282900000|2021-06-09 23:55:00|9208|9196|9208.7|9196.7|9208.9|9196.9|9206.9|9194.9|0
1623283200000|2021-06-10 00:00:00|9208.3|9196.3|9210.3|9198.3|9210.9|9198.9|9208.2|9196.2|0
1623283500000|2021-06-10 00:05:00|9210.7|9198.7|9205.7|9193.7|9211.2|9199.2|9205.3|9193.3|0
1623283800000|2021-06-10 00:10:00|9205.3|9193.3|9203.3|9191.3|9205.7|9193.7|9202.8|9190.8|0
1623284100000|2021-06-10 00:15:00|9203.5|9191.5|9200.7|9188.7|9204.9|9192.9|9198.6|9186.6|0
1623284400000|2021-06-10 00:20:00|9200.8|9188.8|9205.1|9193.1|9205.2|9193.2|9198.6|9186.6|0
1623284700000|2021-06-10 00:25:00|9205.2|9193.2|9207.2|9195.2|9209.5|9197.5|9205.2|9193.2|0
1623285000000|2021-06-10 00:30:00|9207.6|9195.6|9209.3|9197.3|9209.4|9197.4|9207.2|9195.2|0
1623285300000|2021-06-10 00:35:00|9209.4|9197.4|9207.2|9195.2|9209.4|9197.4|9207.2|9195.2|0
1623285600000|2021-06-10 00:40:00|9208|9196|9209.3|9197.3|9209.3|9197.3|9208|9196|0
1623285900000|2021-06-10 00:45:00|9210.1|9198.1|9211.4|9199.4|9211.5|9199.5|9210.1|9198.1|0
1623286200000|2021-06-10 00:50:00|9211.5|9199.5|9211.5|9199.5|9211.5|9199.5|9211.5|9199.5|0
1623286500000|2021-06-10 00:55:00|9210.7|9198.7|9211.4|9199.4|9211.5|9199.5|9209.3|9197.3|0
1623286800000|2021-06-10 01:00:00|9210.6|9198.6|9213.5|9201.5|9213.6|9201.6|9209.3|9197.3|0
1623287100000|2021-06-10 01:05:00|9213.6|9201.6|9213.7|9201.7|9215.9|9203.9|9213.5|9201.5|0
1623287400000|2021-06-10 01:10:00|9213.3|9201.3|9213.7|9201.7|9215.8|9203.8|9211.5|9199.5|0
1623287700000|2021-06-10 01:15:00|9214.5|9202.5|9211.5|9199.5|9215.8|9203.8|9209.3|9197.3|0
1623288000000|2021-06-10 01:20:00|9212.3|9200.3|9211.5|9199.5|9213.7|9201.7|9211.5|9199.5|0
1623288300000|2021-06-10 01:25:00|9212.3|9200.3|9213.6|9201.6|9213.6|9201.6|9211.5|9199.5|0
1623288600000|2021-06-10 01:30:00|9213.5|9201.5|9217.8|9205.8|9218|9206|9211.4|9199.4|0
1623288900000|2021-06-10 01:35:00|9217.9|9205.9|9219.9|9207.9|9222.2|9210.2|9217.8|9205.8|0
1623289200000|2021-06-10 01:40:00|9220|9208|9217.9|9205.9|9220|9208|9217.8|9205.8|0
1623289500000|2021-06-10 01:45:00|9218.7|9206.7|9220|9208|9220|9208|9217.8|9205.8|0
1623289800000|2021-06-10 01:50:00|9219.9|9207.9|9215.6|9203.6|9219.9|9207.9|9215.6|9203.6|0
1623290100000|2021-06-10 01:55:00|9216.4|9204.4|9217.7|9205.7|9217.8|9205.8|9215.6|9203.6|0
1623290400000|2021-06-10 02:00:00|9217.8|9205.8|9219.8|9207.8|9219.9|9207.9|9217.6|9205.6|0
1623290700000|2021-06-10 02:05:00|9219.9|9207.9|9217.7|9205.7|9219.9|9207.9|9217.7|9205.7|0
1623291000000|2021-06-10 02:10:00|9217.8|9205.8|9217.7|9205.7|9219.9|9207.9|9217.7|9205.7|0
1623291900000|2021-06-10 02:25:00|9218.5|9206.5|9217.8|9205.8|9219.9|9207.9|9217.7|9205.7|0
1623292200000|2021-06-10 02:30:00|9218.2|9206.2|9219.9|9207.9|9222.1|9210.1|9218.2|9206.2|0
1623292500000|2021-06-10 02:35:00|9219.8|9207.8|9217.8|9205.8|9219.9|9207.9|9217.8|9205.8|0
1623292800000|2021-06-10 02:40:00|9217.7|9205.7|9215.6|9203.6|9217.8|9205.8|9215.6|9203.6|0
1623293100000|2021-06-10 02:45:00|9216.4|9204.4|9215.6|9203.6|9217.7|9205.7|9215.6|9203.6|0
1623293700000|2021-06-10 02:55:00|9216.4|9204.4|9215.6|9203.6|9217.7|9205.7|9215.6|9203.6|0
1623294000000|2021-06-10 03:00:00|9216|9204|9217.7|9205.7|9217.7|9205.7|9215.6|9203.6|0
1623294300000|2021-06-10 03:05:00|9216.9|9204.9|9217.7|9205.7|9217.8|9205.8|9215.6|9203.6|0
1623294600000|2021-06-10 03:10:00|9217.8|9205.8|9215.6|9203.6|9217.8|9205.8|9215.6|9203.6|0
1623295200000|2021-06-10 03:20:00|9214.8|9202.8|9213.4|9201.4|9214.8|9202.8|9213.4|9201.4|0
1623295500000|2021-06-10 03:25:00|9214.2|9202.2|9215.6|9203.6|9215.6|9203.6|9213.4|9201.4|0
1623296400000|2021-06-10 03:40:00|9215.5|9203.5|9215.5|9203.5|9215.5|9203.5|9215.5|9203.5|0
1623296700000|2021-06-10 03:45:00|9215.6|9203.6|9215.5|9203.5|9215.6|9203.6|9215.5|9203.5|0
1623297300000|2021-06-10 03:55:00|9215.6|9203.6|9215.6|9203.6|9217.7|9205.7|9215.6|9203.6|0
1623297600000|2021-06-10 04:00:00|9216.4|9204.4|9217.7|9205.7|9217.7|9205.7|9215.6|9203.6|0
1623298500000|2021-06-10 04:15:00|9218.5|9206.5|9219.7|9207.7|9219.8|9207.8|9217.6|9205.6|0
1623298800000|2021-06-10 04:20:00|9219.1|9207.1|9219.1|9207.1|9219.1|9207.1|9217|9205|0
1623299100000|2021-06-10 04:25:00|9218.3|9206.3|9217|9205|9218.3|9206.3|9217|9205|0
1623299400000|2021-06-10 04:30:00|9216.8|9204.8|9216.8|9204.8|9216.8|9204.8|9216.8|9204.8|0
1623299700000|2021-06-10 04:35:00|9216.7|9204.7|9216.7|9204.7|9216.7|9204.7|9216.7|9204.7|0
1623300000000|2021-06-10 04:40:00|9216.8|9204.8|9218.9|9206.9|9218.9|9206.9|9216.7|9204.7|0
1623300300000|2021-06-10 04:45:00|9219.7|9207.7|9220.9|9208.9|9221|9209|9219.7|9207.7|0
1623300600000|2021-06-10 04:50:00|9220.1|9208.1|9218.8|9206.8|9220.1|9208.1|9218.8|9206.8|0
1623300900000|2021-06-10 04:55:00|9218.7|9206.7|9216.6|9204.6|9218.7|9206.7|9216.6|9204.6|0
1623301200000|2021-06-10 05:00:00|9215.8|9203.8|9216.6|9204.6|9216.6|9204.6|9214.5|9202.5|0
1623301500000|2021-06-10 05:05:00|9216.5|9204.5|9214.5|9202.5|9216.6|9204.6|9212.3|9200.3|0
1623301800000|2021-06-10 05:10:00|9213.7|9201.7|9212.6|9200.6|9213.7|9201.7|9212.4|9200.4|0
1623302100000|2021-06-10 05:15:00|9212.5|9200.5|9212.5|9200.5|9212.5|9200.5|9212.5|9200.5|0
1623302400000|2021-06-10 05:20:00|9212.6|9200.6|9212.5|9200.5|9212.6|9200.6|9212.5|9200.5|0
1623303000000|2021-06-10 05:30:00|9213.3|9201.3|9212.5|9200.5|9214.6|9202.6|9212.5|9200.5|0
1623303300000|2021-06-10 05:35:00|9212.4|9200.4|9212.4|9200.4|9212.4|9200.4|9212.4|9200.4|0
1623303600000|2021-06-10 05:40:00|9210.3|9198.3|9210.3|9198.3|9211.3|9199.3|9208.1|9196.1|0
1623303900000|2021-06-10 05:45:00|9210.4|9198.4|9212.5|9200.5|9212.5|9200.5|9210.4|9198.4|0
1623304200000|2021-06-10 05:50:00|9211.7|9199.7|9212.4|9200.4|9212.5|9200.5|9210.3|9198.3|0
1623304500000|2021-06-10 05:55:00|9211.6|9199.6|9214.6|9202.6|9214.6|9202.6|9210.3|9198.3|0
1623304800000|2021-06-10 06:00:00|9214.3|9202.3|9190.5|9185.5|9214.3|9202.3|9190.5|9185.5|19
1623305100000|2021-06-10 06:05:00|9190|9185|9187|9182|9190.5|9185.5|9187|9182|18
1623305400000|2021-06-10 06:10:00|9187.5|9182.5|9186.5|9181.5|9187.5|9182.5|9186.5|9181.5|4
1623305700000|2021-06-10 06:15:00|9186|9181|9187|9182|9187.5|9182.5|9186|9181|5
1623306000000|2021-06-10 06:20:00|9186.5|9181.5|9185|9180|9186.5|9181.5|9184|9179|5
1623306300000|2021-06-10 06:25:00|9185.5|9180.5|9185.5|9180.5|9186.5|9181.5|9185|9180|5
1623306600000|2021-06-10 06:30:00|9185|9180|9184.5|9179.5|9188.5|9183.5|9184|9179|19
1623306900000|2021-06-10 06:35:00|9184|9179|9183|9178|9184|9179|9181|9176|9
1623307200000|2021-06-10 06:40:00|9182.5|9177.5|9182.5|9177.5|9182.5|9177.5|9180.5|9175.5|9
1623307500000|2021-06-10 06:45:00|9182|9177|9178.5|9173.5|9182.5|9177.5|9178.5|9173.5|17
1623307800000|2021-06-10 06:50:00|9177.5|9172.5|9180|9175|9181|9176|9177.5|9172.5|17
1623308100000|2021-06-10 06:55:00|9179.5|9174.5|9194.5|9189.5|9194.5|9189.5|9179.5|9174.5|95
1623308400000|2021-06-10 07:00:00|9196.5|9191.5|9184|9179|9205.5|9200.5|9183|9178|370
1623308700000|2021-06-10 07:05:00|9184.5|9179.5|9170|9165|9188.5|9183.5|9161.5|9156.5|205
1623309000000|2021-06-10 07:10:00|9169|9164|9161|9156|9171.5|9166.5|9158|9153|133
1623309300000|2021-06-10 07:15:00|9160.5|9155.5|9164|9159|9174|9169|9158.5|9153.5|92
1623309600000|2021-06-10 07:20:00|9164.5|9159.5|9150.5|9145.5|9166|9161|9150.5|9145.5|127
1623309900000|2021-06-10 07:25:00|9151|9146|9153|9148|9164|9159|9150.5|9145.5|88
1623310200000|2021-06-10 07:30:00|9152.5|9147.5|9165|9160|9165|9160|9152|9147|207
1623310500000|2021-06-10 07:35:00|9164.5|9159.5|9152|9147|9166|9161|9149|9144|81
1623310800000|2021-06-10 07:40:00|9152.2|9147.2|9157.2|9152.2|9157.2|9152.2|9148.2|9143.2|68
1623311100000|2021-06-10 07:45:00|9156.2|9151.2|9155.7|9150.7|9158.7|9153.7|9154.2|9149.2|49
1623311400000|2021-06-10 07:50:00|9156.2|9151.2|9142.2|9137.2|9156.7|9151.7|9142.2|9137.2|86
1623311700000|2021-06-10 07:55:00|9142.7|9137.7|9143.2|9138.2|9146.2|9141.2|9137.7|9132.7|94
1623312000000|2021-06-10 08:00:00|9143.7|9138.7|9140.7|9135.7|9152.2|9147.2|9138.2|9133.2|58
1623312300000|2021-06-10 08:05:00|9141.2|9136.2|9135.2|9130.2|9141.2|9136.2|9133.7|9128.7|44
1623312600000|2021-06-10 08:10:00|9135.7|9130.7|9145.7|9140.7|9146.7|9141.7|9135.2|9130.2|29
1623312900000|2021-06-10 08:15:00|9146.2|9141.2|9147.7|9142.7|9153.7|9148.7|9145.2|9140.2|60
1623313200000|2021-06-10 08:20:00|9147.2|9142.2|9148.2|9143.2|9149.2|9144.2|9143.2|9138.2|23
1623313500000|2021-06-10 08:25:00|9147.7|9142.7|9148.7|9143.7|9152.2|9147.2|9145.7|9140.7|52
1623313800000|2021-06-10 08:30:00|9149.2|9144.2|9144.2|9139.2|9150.7|9145.7|9140.2|9135.2|36
1623314100000|2021-06-10 08:35:00|9144.7|9139.7|9138.2|9133.2|9147.2|9142.2|9138.2|9133.2|23
1623314400000|2021-06-10 08:40:00|9138.7|9133.7|9140.2|9135.2|9142.7|9137.7|9137.2|9132.2|29
1623314700000|2021-06-10 08:45:00|9139.7|9134.7|9137.2|9132.2|9141.7|9136.7|9134.2|9129.2|17
1623315000000|2021-06-10 08:50:00|9137.7|9132.7|9146.2|9141.2|9147.7|9142.7|9136.2|9131.2|17
1623315300000|2021-06-10 08:55:00|9146.7|9141.7|9141.2|9136.2|9147.7|9142.7|9139.2|9134.2|25
1623315600000|2021-06-10 09:00:00|9141.7|9136.7|9146.7|9141.7|9148.7|9143.7|9141.7|9136.7|56
1623315900000|2021-06-10 09:05:00|9147.2|9142.2|9139.7|9134.7|9149.2|9144.2|9139.7|9134.7|39
1623316200000|2021-06-10 09:10:00|9140.2|9135.2|9136.2|9131.2|9140.2|9135.2|9136.2|9131.2|38
1623316500000|2021-06-10 09:15:00|9135.7|9130.7|9136.2|9131.2|9137.7|9132.7|9131.2|9126.2|60
1623316800000|2021-06-10 09:20:00|9136.7|9131.7|9129.2|9124.2|9136.7|9131.7|9129.2|9124.2|37
1623317100000|2021-06-10 09:25:00|9129.7|9124.7|9142.2|9137.2|9143.2|9138.2|9129.7|9124.7|19
1623317400000|2021-06-10 09:30:00|9142.7|9137.7|9146.2|9141.2|9146.2|9141.2|9139.7|9134.7|39
1623317700000|2021-06-10 09:35:00|9146.7|9141.7|9150.2|9145.2|9150.2|9145.2|9141.2|9136.2|23
1623318000000|2021-06-10 09:40:00|9150.7|9145.7|9151.2|9146.2|9157.7|9152.7|9149.7|9144.7|48
1623318300000|2021-06-10 09:45:00|9150.7|9145.7|9144.2|9139.2|9150.7|9145.7|9143.2|9138.2|45
1623318600000|2021-06-10 09:50:00|9143.7|9138.7|9146.2|9141.2|9148.2|9143.2|9141.2|9136.2|28
1623318900000|2021-06-10 09:55:00|9146.7|9141.7|9144.2|9139.2|9152.2|9147.2|9143.7|9138.7|44
1623319200000|2021-06-10 10:00:00|9144.7|9139.7|9152.7|9147.7|9152.7|9147.7|9144.2|9139.2|29
1623319500000|2021-06-10 10:05:00|9152.2|9147.2|9161.2|9156.2|9161.7|9156.7|9152.2|9147.2|74
1623319800000|2021-06-10 10:10:00|9161.7|9156.7|9159.7|9154.7|9166.7|9161.7|9159.7|9154.7|71
1623320100000|2021-06-10 10:15:00|9160.2|9155.2|9163.2|9158.2|9163.2|9158.2|9158.7|9153.7|34
1623320400000|2021-06-10 10:20:00|9163.7|9158.7|9160.2|9155.2|9164.2|9159.2|9158.7|9153.7|28
1623320700000|2021-06-10 10:25:00|9159.7|9154.7|9156.7|9151.7|9160.7|9155.7|9156.7|9151.7|16
1623321000000|2021-06-10 10:30:00|9157.2|9152.2|9157.7|9152.7|9159.7|9154.7|9155.7|9150.7|30
1623321300000|2021-06-10 10:35:00|9158.2|9153.2|9161.2|9156.2|9164.2|9159.2|9156.7|9151.7|47
1623321600000|2021-06-10 10:40:00|9160.7|9155.7|9165.2|9160.2|9166.7|9161.7|9160.7|9155.7|702
1623321900000|2021-06-10 10:45:00|9164.7|9159.7|9162.7|9157.7|9165.2|9160.2|9161.7|9156.7|36
1623322200000|2021-06-10 10:50:00|9164.2|9159.2|9163.2|9158.2|9167.7|9162.7|9163.2|9158.2|25
1623322500000|2021-06-10 10:55:00|9162.7|9157.7|9156.2|9151.2|9163.2|9158.2|9156.2|9151.2|46
1623322800000|2021-06-10 11:00:00|9155.7|9150.7|9157.2|9152.2|9159.2|9154.2|9155.2|9150.2|25
1623323100000|2021-06-10 11:05:00|9156.7|9151.7|9160.2|9155.2|9160.7|9155.7|9155.2|9150.2|74
1623323400000|2021-06-10 11:10:00|9160.7|9155.7|9152.2|9147.2|9161.7|9156.7|9149.7|9144.7|42
1623323700000|2021-06-10 11:15:00|9151.7|9146.7|9143.2|9138.2|9153.7|9148.7|9142.2|9137.2|73
1623324000000|2021-06-10 11:20:00|9143.7|9138.7|9137.7|9132.7|9143.7|9138.7|9135.7|9130.7|93
1623324300000|2021-06-10 11:25:00|9137.2|9132.2|9133.7|9128.7|9139.7|9134.7|9131.2|9126.2|63
1623324600000|2021-06-10 11:30:00|9133.2|9128.2|9119.7|9114.7|9133.7|9128.7|9119.2|9114.2|140
1623324900000|2021-06-10 11:35:00|9118.7|9113.7|9121.7|9116.7|9124.7|9119.7|9113.7|9108.7|251
1623325200000|2021-06-10 11:40:00|9122.7|9117.7|9132.7|9127.7|9133.7|9128.7|9121.7|9116.7|65
1623325500000|2021-06-10 11:45:00|9133.2|9128.2|9140.2|9135.2|9159.7|9154.7|9133.2|9128.2|271
1623325800000|2021-06-10 11:50:00|9140.7|9135.7|9140.2|9135.2|9142.2|9137.2|9134.2|9129.2|66
1623326100000|2021-06-10 11:55:00|9139.7|9134.7|9137.2|9132.2|9143.7|9138.7|9136.2|9131.2|48
1623326400000|2021-06-10 12:00:00|9136.7|9131.7|9147.2|9142.2|9147.2|9142.2|9136.2|9131.2|24
1623326700000|2021-06-10 12:05:00|9146.7|9141.7|9150.2|9145.2|9151.2|9146.2|9145.7|9140.7|27
1623327000000|2021-06-10 12:10:00|9150.7|9145.7|9151.7|9146.7|9154.2|9149.2|9149.2|9144.2|21
1623327300000|2021-06-10 12:15:00|9152.2|9147.2|9158.7|9153.7|9162.2|9157.2|9152.2|9147.2|30
1623327600000|2021-06-10 12:20:00|9159.2|9154.2|9159.2|9154.2|9163.7|9158.7|9158.7|9153.7|34
1623327900000|2021-06-10 12:25:00|9158.7|9153.7|9155.2|9150.2|9159.2|9154.2|9152.2|9147.2|52
1623328200000|2021-06-10 12:30:00|9154.2|9149.2|9164.7|9159.7|9168.2|9163.2|9141.2|9136.2|124
1623328500000|2021-06-10 12:35:00|9165.2|9160.2|9173.2|9168.2|9173.7|9168.7|9162.2|9157.2|80
1623328800000|2021-06-10 12:40:00|9172.7|9167.7|9178.2|9173.2|9181.7|9176.7|9172.2|9167.2|90
1623329100000|2021-06-10 12:45:00|9178.7|9173.7|9172.2|9167.2|9179.2|9174.2|9170.2|9165.2|75
1623329400000|2021-06-10 12:50:00|9172.7|9167.7|9168.7|9163.7|9176.2|9171.2|9168.7|9163.7|57
1623329700000|2021-06-10 12:55:00|9169.2|9164.2|9167.7|9162.7|9174.2|9169.2|9166.2|9161.2|58
1623330000000|2021-06-10 13:00:00|9168.2|9163.2|9172.2|9167.2|9172.7|9167.7|9163.7|9158.7|31
1623330300000|2021-06-10 13:05:00|9172.7|9167.7|9181.7|9176.7|9181.7|9176.7|9172.2|9167.2|63
1623330600000|2021-06-10 13:10:00|9182.7|9177.7|9179.2|9174.2|9184.2|9179.2|9179.2|9174.2|95
1623330900000|2021-06-10 13:15:00|9179.7|9174.7|9183.7|9178.7|9185.7|9180.7|9178.7|9173.7|75
1623331200000|2021-06-10 13:20:00|9183.2|9178.2|9180.7|9175.7|9184.7|9179.7|9178.7|9173.7|83
1623331500000|2021-06-10 13:25:00|9182.2|9177.2|9185.2|9180.2|9185.7|9180.7|9177.7|9172.7|76
1623331800000|2021-06-10 13:30:00|9185.7|9180.7|9180.7|9175.7|9192.2|9187.2|9180.2|9175.2|284
1623332100000|2021-06-10 13:35:00|9180.2|9175.2|9175.2|9170.2|9188.7|9183.7|9174.7|9169.7|199
1623332400000|2021-06-10 13:40:00|9175.7|9170.7|9170.2|9165.2|9179.7|9174.7|9169.7|9164.7|235
1623332700000|2021-06-10 13:45:00|9170.7|9165.7|9166.7|9161.7|9173.7|9168.7|9163.7|9158.7|289
1623333000000|2021-06-10 13:50:00|9166.2|9161.2|9165.2|9160.2|9170.7|9165.7|9162.7|9157.7|132
1623333300000|2021-06-10 13:55:00|9164.7|9159.7|9157.7|9152.7|9165.2|9160.2|9152.7|9147.7|230
1623333600000|2021-06-10 14:00:00|9159.7|9154.7|9141.7|9136.7|9161.2|9156.2|9140.7|9135.7|148
1623333900000|2021-06-10 14:05:00|9142.2|9137.2|9138.2|9133.2|9145.2|9140.2|9134.2|9129.2|138
1623334200000|2021-06-10 14:10:00|9137.9|9132.9|9142.9|9137.9|9143.4|9138.4|9133.9|9128.9|120
1623334500000|2021-06-10 14:15:00|9143.9|9138.9|9142.9|9137.9|9144.4|9139.4|9137.4|9132.4|78
1623334800000|2021-06-10 14:20:00|9142.4|9137.4|9140.9|9135.9|9144.4|9139.4|9136.9|9131.9|126
1623335100000|2021-06-10 14:25:00|9140.4|9135.4|9143.9|9138.9|9148.4|9143.4|9140.4|9135.4|319
1623335400000|2021-06-10 14:30:00|9144.4|9139.4|9134.9|9129.9|9145.4|9140.4|9133.4|9128.4|104
1623335700000|2021-06-10 14:35:00|9134.4|9129.4|9135.4|9130.4|9136.4|9131.4|9131.9|9126.9|97
1623336000000|2021-06-10 14:40:00|9133.9|9128.9|9130.9|9125.9|9137.9|9132.9|9130.4|9125.4|102
1623336300000|2021-06-10 14:45:00|9130.4|9125.4|9136.4|9131.4|9139.4|9134.4|9126.4|9121.4|365
1623336600000|2021-06-10 14:50:00|9135.9|9130.9|9127.9|9122.9|9140.4|9135.4|9127.4|9122.4|130
1623336900000|2021-06-10 14:55:00|9127.4|9122.4|9135.4|9130.4|9136.4|9131.4|9125.4|9120.4|169
1623337200000|2021-06-10 15:00:00|9135.9|9130.9|9135.9|9130.9|9139.4|9134.4|9130.4|9125.4|124
1623337500000|2021-06-10 15:05:00|9135.4|9130.4|9135.9|9130.9|9141.4|9136.4|9131.9|9126.9|142
1623337800000|2021-06-10 15:10:00|9136.4|9131.4|9136.4|9131.4|9138.4|9133.4|9131.4|9126.4|157
1623338100000|2021-06-10 15:15:00|9135.9|9130.9|9142.9|9137.9|9144.4|9139.4|9135.9|9130.9|279
1623338400000|2021-06-10 15:20:00|9143.4|9138.4|9141.9|9136.9|9144.4|9139.4|9140.4|9135.4|245
1623338700000|2021-06-10 15:25:00|9142.4|9137.4|9140.9|9135.9|9142.4|9137.4|9135.4|9130.4|293
1623339000000|2021-06-10 15:30:00|9141.9|9134.9|9136.9|9130.9|9145.9|9139.9|9131.9|9124.9|596
1623339300000|2021-06-10 15:35:00|9137.9|9131.9|9142.9|9136.9|9143.9|9137.9|9135.9|9128.9|192
1623339600000|2021-06-10 15:40:00|9143.9|9135.9|9139.9|9133.9|9143.9|9135.9|9135.9|9128.9|123
1623339900000|2021-06-10 15:45:00|9140.9|9134.9|9144.9|9138.9|9144.9|9138.9|9139.9|9133.9|41
1623340200000|2021-06-10 15:50:00|9145.9|9139.9|9144.9|9138.9|9145.9|9139.9|9143.9|9136.9|32
1623340500000|2021-06-10 15:55:00|9145.9|9139.9|9146.9|9139.9|9147.9|9140.9|9143.9|9137.9|82
1623340800000|2021-06-10 16:00:00|9147.9|9140.9|9146.9|9140.9|9147.9|9141.9|9144.9|9138.9|18
1623341100000|2021-06-10 16:05:00|9145.9|9139.9|9138.9|9132.9|9146.9|9140.9|9136.9|9130.9|27
1623341400000|2021-06-10 16:10:00|9139.9|9131.9|9140.9|9134.9|9141.9|9134.9|9137.9|9131.9|17
1623341700000|2021-06-10 16:15:00|9141.9|9135.9|9151.9|9145.9|9152.9|9146.9|9141.9|9135.9|55
1623342000000|2021-06-10 16:20:00|9152.9|9146.9|9152.9|9145.9|9153.9|9146.9|9149.9|9143.9|55
1623342300000|2021-06-10 16:25:00|9153.9|9146.9|9155.9|9148.9|9155.9|9148.9|9152.9|9145.9|37
1623342600000|2021-06-10 16:30:00|9154.9|9147.9|9154.9|9147.9|9155.9|9148.9|9152.9|9146.9|24
1623342900000|2021-06-10 16:35:00|9153.9|9146.9|9153.9|9146.9|9154.9|9147.9|9152.9|9145.9|9
1623343200000|2021-06-10 16:40:00|9152.9|9145.9|9151.9|9145.9|9153.9|9146.9|9151.9|9145.9|2
1623343500000|2021-06-10 16:45:00|9152.9|9146.9|9152.9|9145.9|9152.9|9146.9|9149.9|9143.9|7
1623343800000|2021-06-10 16:50:00|9151.9|9144.9|9151.9|9144.9|9151.9|9145.9|9150.9|9144.9|2
1623344100000|2021-06-10 16:55:00|9150.9|9143.9|9150.9|9144.9|9150.9|9144.9|9148.9|9141.9|20
1623344400000|2021-06-10 17:00:00|9151.9|9145.9|9152.9|9146.9|9153.9|9147.9|9148.9|9141.9|14
1623344700000|2021-06-10 17:05:00|9153.9|9147.9|9151.9|9144.9|9154.9|9147.9|9151.9|9144.9|4
1623345000000|2021-06-10 17:10:00|9152.9|9145.9|9152.9|9145.9|9152.9|9146.9|9152.9|9145.9|2
1623345300000|2021-06-10 17:15:00|9153.9|9146.9|9154.9|9147.9|9154.9|9147.9|9152.9|9145.9|4
1623345600000|2021-06-10 17:20:00|9155.9|9148.9|9152.9|9146.9|9155.9|9148.9|9152.9|9145.9|2
1623345900000|2021-06-10 17:25:00|9153.9|9145.9|9149.9|9142.9|9153.9|9146.9|9149.9|9142.9|5
1623346200000|2021-06-10 17:30:00|9150.9|9143.9|9149.9|9142.9|9150.9|9143.9|9147.9|9140.9|17
1623346500000|2021-06-10 17:35:00|9150.9|9143.9|9151.9|9145.9|9151.9|9145.9|9150.9|9142.9|9
1623346800000|2021-06-10 17:40:00|9153.9|9144.9|9154.9|9147.9|9155.9|9147.9|9152.9|9144.9|6
1623347100000|2021-06-10 17:45:00|9153.9|9146.9|9152.9|9145.9|9154.9|9147.9|9151.9|9145.9|16
1623347400000|2021-06-10 17:50:00|9153.9|9144.9|9155.9|9147.9|9155.9|9148.9|9152.9|9144.9|22
1623347700000|2021-06-10 17:55:00|9154.9|9148.9|9157.4|9145.4|9157.4|9149.4|9153.9|9145.4|19
1623348000000|2021-06-10 18:00:00|9157.2|9145.2|9159|9147|9159.2|9147.2|9157|9145|0
1623348300000|2021-06-10 18:05:00|9157.1|9145.1|9158.7|9146.7|9159.2|9147.2|9157.1|9145.1|0
1623348600000|2021-06-10 18:10:00|9158.8|9146.8|9156.7|9144.7|9158.8|9146.8|9156.5|9144.5|0
1623348900000|2021-06-10 18:15:00|9156.8|9144.8|9156.6|9144.6|9156.9|9144.9|9156.5|9144.5|0
1623349200000|2021-06-10 18:20:00|9156.7|9144.7|9156.1|9144.1|9158.6|9146.6|9156.1|9144.1|0
1623349500000|2021-06-10 18:25:00|9156|9144|9157.9|9145.9|9158.1|9146.1|9155.9|9143.9|0
1623349800000|2021-06-10 18:30:00|9158|9146|9158.1|9146.1|9158.1|9146.1|9155.9|9143.9|0
1623350100000|2021-06-10 18:35:00|9158|9146|9157.6|9145.6|9158.1|9146.1|9155.7|9143.7|0
1623350400000|2021-06-10 18:40:00|9157.7|9145.7|9157.7|9145.7|9159.8|9147.8|9157.6|9145.6|0
1623350700000|2021-06-10 18:45:00|9157.6|9145.6|9159.8|9147.8|9159.8|9147.8|9155.2|9143.2|0
1623351000000|2021-06-10 18:50:00|9159.7|9147.7|9161.2|9149.2|9162.2|9150.2|9159.7|9147.7|0
1623351300000|2021-06-10 18:55:00|9161.1|9149.1|9161.2|9149.2|9161.3|9149.3|9161.1|9149.1|0
1623351600000|2021-06-10 19:00:00|9161.3|9149.3|9158.2|9146.2|9161.3|9149.3|9158.2|9146.2|0
1623351900000|2021-06-10 19:05:00|9158.3|9146.3|9158.7|9146.7|9158.9|9146.9|9156|9144|0
1623352200000|2021-06-10 19:10:00|9158.8|9146.8|9156.7|9144.7|9160.8|9148.8|9156.6|9144.6|0
1623352500000|2021-06-10 19:15:00|9156.6|9144.6|9156.6|9144.6|9156.9|9144.9|9156.5|9144.5|0
1623352800000|2021-06-10 19:20:00|9156.5|9144.5|9156.5|9144.5|9156.8|9144.8|9154.4|9142.4|0
1623353100000|2021-06-10 19:25:00|9156.4|9144.4|9154.4|9142.4|9156.5|9144.5|9152.1|9140.1|0
1623353400000|2021-06-10 19:30:00|9154.3|9142.3|9154|9142|9156.8|9144.8|9151.9|9139.9|0
1623353700000|2021-06-10 19:35:00|9154.1|9142.1|9152.4|9140.4|9154.5|9142.5|9151.9|9139.9|0
1623354000000|2021-06-10 19:40:00|9152.3|9140.3|9152.1|9140.1|9154.4|9142.4|9152|9140|0
1623354300000|2021-06-10 19:45:00|9152|9140|9151.9|9139.9|9154.1|9142.1|9149.7|9137.7|0
1623354600000|2021-06-10 19:50:00|9152.4|9140.4|9152.6|9140.6|9157|9145|9152.3|9140.3|0
1623354900000|2021-06-10 19:55:00|9154.5|9142.5|9156.5|9144.5|9158.7|9146.7|9152.2|9140.2|0
1623355200000|2021-06-10 20:00:00|9156.6|9144.6|9157.9|9145.9|9160|9148|9156.1|9144.1|0
1623355500000|2021-06-10 20:05:00|9158|9146|9157.5|9145.5|9158.6|9146.6|9156.6|9144.6|0
1623355800000|2021-06-10 20:10:00|9157.3|9145.3|9153.9|9141.9|9157.5|9145.5|9152.6|9140.6|0
1623356100000|2021-06-10 20:15:00|9154.2|9142.2|9153.9|9141.9|9154.8|9142.8|9153.1|9141.1|0
1623356400000|2021-06-10 20:20:00|9154.2|9142.2|9153.9|9141.9|9154.2|9142.2|9153.1|9141.1|0
1623356700000|2021-06-10 20:25:00|9154.2|9142.2|9154.4|9142.4|9155.2|9143.2|9154.2|9142.2|0
1623357000000|2021-06-10 20:30:00|9154.3|9142.3|9156.8|9144.8|9157.3|9145.3|9153.9|9141.9|0
1623357300000|2021-06-10 20:35:00|9157.3|9145.3|9157.7|9145.7|9158.2|9146.2|9156.8|9144.8|0
1623357600000|2021-06-10 20:40:00|9158.2|9146.2|9157.7|9145.7|9158.2|9146.2|9157.3|9145.3|0
1623357900000|2021-06-10 20:45:00|9157.3|9145.3|9158.2|9146.2|9158.2|9146.2|9157.3|9145.3|0
1623358200000|2021-06-10 20:50:00|9158.1|9146.1|9157.7|9145.7|9158.2|9146.2|9157.7|9145.7|0
1623358500000|2021-06-10 20:55:00|9157.3|9145.3|9157.6|9145.6|9158.2|9146.2|9156.8|9144.8|0
1623358800000|2021-06-10 21:00:00|9157.2|9145.2|9157.2|9145.2|9157.6|9145.6|9157.2|9145.2|0
1623359100000|2021-06-10 21:05:00|9157.4|9145.4|9156.8|9144.8|9157.4|9145.4|9156.8|9144.8|0
1623359400000|2021-06-10 21:10:00|9157|9145|9157|9145|9157.4|9145.4|9156.4|9144.4|0
1623359700000|2021-06-10 21:15:00|9157.2|9145.2|9158|9146|9158|9146|9157.2|9145.2|0
1623361500000|2021-06-10 21:45:00|9157.8|9145.8|9157.3|9145.3|9157.8|9145.8|9157.3|9145.3|0
1623361800000|2021-06-10 21:50:00|9157.5|9145.5|9157.7|9145.7|9157.9|9145.9|9157.5|9145.5|0
1623362100000|2021-06-10 21:55:00|9157.9|9145.9|9157.9|9145.9|9157.9|9145.9|9157.7|9145.7|0
1623362400000|2021-06-10 22:00:00|9158.1|9146.1|9157.4|9145.4|9158.3|9146.3|9156.5|9144.5|0
1623362700000|2021-06-10 22:05:00|9157.5|9145.5|9158.5|9146.5|9158.5|9146.5|9157.4|9145.4|0
1623363000000|2021-06-10 22:10:00|9158.4|9146.4|9156.7|9144.7|9158.4|9146.4|9156.7|9144.7|0
1623363300000|2021-06-10 22:15:00|9156.8|9144.8|9155.6|9143.6|9157|9145|9155.6|9143.6|0
1623363600000|2021-06-10 22:20:00|9155.7|9143.7|9157.4|9145.4|9157.4|9145.4|9155.7|9143.7|0
1623363900000|2021-06-10 22:25:00|9157|9145|9157|9145|9157|9145|9156.1|9144.1|0
1623364200000|2021-06-10 22:30:00|9157.4|9145.4|9156.5|9144.5|9157.4|9145.4|9156.1|9144.1|0
1623364500000|2021-06-10 22:35:00|9156.1|9144.1|9156.5|9144.5|9157|9145|9156.1|9144.1|0
1623364800000|2021-06-10 22:40:00|9156.1|9144.1|9155.6|9143.6|9156.1|9144.1|9155.4|9143.4|0
1623365100000|2021-06-10 22:45:00|9155.4|9143.4|9156.3|9144.3|9156.5|9144.5|9155.2|9143.2|0
1623365400000|2021-06-10 22:50:00|9156.1|9144.1|9156.5|9144.5|9156.5|9144.5|9156.1|9144.1|0
1623365700000|2021-06-10 22:55:00|9156.1|9144.1|9156.1|9144.1|9156.1|9144.1|9156.1|9144.1|0
1623366000000|2021-06-10 23:00:00|9156.5|9144.5|9156.1|9144.1|9156.5|9144.5|9155.6|9143.6|0
1623366300000|2021-06-10 23:05:00|9156.3|9144.3|9156.5|9144.5|9156.5|9144.5|9156.1|9144.1|0
1623366600000|2021-06-10 23:10:00|9156.1|9144.1|9154.5|9142.5|9156.5|9144.5|9154.5|9142.5|0
1623366900000|2021-06-10 23:15:00|9154.6|9142.6|9156.1|9144.1|9156.1|9144.1|9154.6|9142.6|0
1623367200000|2021-06-10 23:20:00|9156|9144|9154.5|9142.5|9156|9144|9154.1|9142.1|0
1623367500000|2021-06-10 23:25:00|9154.6|9142.6|9157|9145|9157|9145|9154.6|9142.6|0
1623367800000|2021-06-10 23:30:00|9156.9|9144.9|9157.4|9145.4|9157.4|9145.4|9156.5|9144.5|0
1623368100000|2021-06-10 23:35:00|9157.2|9145.2|9157|9145|9157.4|9145.4|9156.5|9144.5|0
1623368400000|2021-06-10 23:40:00|9156.9|9144.9|9155.2|9143.2|9156.9|9144.9|9154.5|9142.5|0
1623368700000|2021-06-10 23:45:00|9155.6|9143.6|9156.5|9144.5|9157.4|9145.4|9155.2|9143.2|0
1623369000000|2021-06-10 23:50:00|9156.3|9144.3|9154.1|9142.1|9157|9145|9153.2|9141.2|0
1623369300000|2021-06-10 23:55:00|9154|9142|9154.5|9142.5|9154.5|9142.5|9153.2|9141.2|0
1623369600000|2021-06-11 00:00:00|9154.6|9142.6|9154.1|9142.1|9155.5|9143.5|9152.1|9140.1|0
1623369900000|2021-06-11 00:05:00|9153.9|9141.9|9158.6|9146.6|9159|9147|9153.7|9141.7|0
1623370200000|2021-06-11 00:10:00|9158.8|9146.8|9158.6|9146.6|9159|9147|9157.5|9145.5|0
1623370500000|2021-06-11 00:15:00|9158.8|9146.8|9158.4|9146.4|9159.5|9147.5|9154.2|9142.2|0
1623370800000|2021-06-11 00:20:00|9158.3|9146.3|9154|9142|9160.5|9148.5|9154|9142|0
1623371100000|2021-06-11 00:25:00|9153.2|9141.2|9151.5|9139.5|9156.1|9144.1|9149.4|9137.4|0
1623371400000|2021-06-11 00:30:00|9149.4|9137.4|9151.2|9139.2|9153.8|9141.8|9149.4|9137.4|0
1623371700000|2021-06-11 00:35:00|9150.6|9138.6|9149.6|9137.6|9151.7|9139.7|9147.2|9135.2|0
1623372000000|2021-06-11 00:40:00|9150.4|9138.4|9153.8|9141.8|9153.9|9141.9|9150.4|9138.4|0
1623372300000|2021-06-11 00:45:00|9153.9|9141.9|9153.9|9141.9|9153.9|9141.9|9151.7|9139.7|0
1623372900000|2021-06-11 00:55:00|9154|9142|9158.1|9146.1|9158.1|9146.1|9153.7|9141.7|0
1623373200000|2021-06-11 01:00:00|9158.2|9146.2|9158.1|9146.1|9160.3|9148.3|9158|9146|0
1623373500000|2021-06-11 01:05:00|9157.3|9145.3|9158|9146|9158.1|9146.1|9155.9|9143.9|0
1623373800000|2021-06-11 01:10:00|9158.1|9146.1|9158|9146|9158.1|9146.1|9158|9146|0
1623374100000|2021-06-11 01:15:00|9158.1|9146.1|9162.3|9150.3|9162.3|9150.3|9158|9146|0
1623374400000|2021-06-11 01:20:00|9161.5|9149.5|9160|9148|9162.2|9150.2|9157.9|9145.9|0
1623374700000|2021-06-11 01:25:00|9160.1|9148.1|9160|9148|9162.2|9150.2|9160|9148|0
1623375000000|2021-06-11 01:30:00|9160.4|9148.4|9159.8|9147.8|9162.1|9150.1|9157.6|9145.6|0
1623375300000|2021-06-11 01:35:00|9159.9|9147.9|9162|9150|9162|9150|9159.9|9147.9|0
1623375600000|2021-06-11 01:40:00|9162.1|9150.1|9159.9|9147.9|9162.1|9150.1|9159.9|9147.9|0
1623375900000|2021-06-11 01:45:00|9160.7|9148.7|9159.9|9147.9|9162.1|9150.1|9159.9|9147.9|0
1623376200000|2021-06-11 01:50:00|9160|9148|9160|9148|9160|9148|9160|9148|0
1623376500000|2021-06-11 01:55:00|9159.9|9147.9|9159.9|9147.9|9160|9148|9159.9|9147.9|0
1623376800000|2021-06-11 02:00:00|9159.8|9147.8|9155.5|9143.5|9159.8|9147.8|9155.5|9143.5|0
1623377100000|2021-06-11 02:05:00|9154.7|9142.7|9151.2|9139.2|9154.7|9142.7|9151.2|9139.2|0
1623377400000|2021-06-11 02:10:00|9152|9140|9153.3|9141.3|9153.4|9141.4|9152|9140|0
1623377700000|2021-06-11 02:15:00|9153.4|9141.4|9155.4|9143.4|9155.5|9143.5|9153.3|9141.3|0
1623378300000|2021-06-11 02:25:00|9156.2|9144.2|9155.3|9143.3|9157.5|9145.5|9155.3|9143.3|0
1623378600000|2021-06-11 02:30:00|9154.5|9142.5|9155.3|9143.3|9155.3|9143.3|9153.2|9141.2|0
1623378900000|2021-06-11 02:35:00|9154.5|9142.5|9153.2|9141.2|9155.3|9143.3|9153.2|9141.2|0
1623379200000|2021-06-11 02:40:00|9154|9142|9153.2|9141.2|9155.3|9143.3|9153.2|9141.2|0
1623379500000|2021-06-11 02:45:00|9154|9142|9154|9142|9155.3|9143.3|9154|9142|0
1623379800000|2021-06-11 02:50:00|9154.1|9142.1|9154|9142|9154.1|9142.1|9154|9142|0
1623380400000|2021-06-11 03:00:00|9154.1|9142.1|9156.2|9144.2|9156.2|9144.2|9154.1|9142.1|0
1623380700000|2021-06-11 03:05:00|9156.1|9144.1|9154|9142|9156.2|9144.2|9154|9142|0
1623381600000|2021-06-11 03:20:00|9154.1|9142.1|9156.2|9144.2|9156.2|9144.2|9154.1|9142.1|0
1623382800000|2021-06-11 03:40:00|9156.3|9144.3|9156.3|9144.3|9156.3|9144.3|9156.2|9144.2|0
1623383100000|2021-06-11 03:45:00|9157.1|9145.1|9158.4|9146.4|9158.4|9146.4|9157.1|9145.1|0
1623384000000|2021-06-11 04:00:00|9157.7|9145.7|9156.3|9144.3|9157.7|9145.7|9156.3|9144.3|0
1623384300000|2021-06-11 04:05:00|9157.1|9145.1|9158.5|9146.5|9158.5|9146.5|9157.1|9145.1|0
1623384600000|2021-06-11 04:10:00|9157.8|9145.8|9156.4|9144.4|9157.8|9145.8|9156.4|9144.4|0
1623384900000|2021-06-11 04:15:00|9156.5|9144.5|9158.6|9146.6|9158.6|9146.6|9156.4|9144.4|0
1623385200000|2021-06-11 04:20:00|9158.5|9146.5|9158.5|9146.5|9158.6|9146.6|9158.5|9146.5|0
1623385500000|2021-06-11 04:25:00|9158.6|9146.6|9158.4|9146.4|9158.6|9146.6|9156.3|9144.3|0
1623386100000|2021-06-11 04:35:00|9158.5|9146.5|9158.5|9146.5|9158.5|9146.5|9158.4|9146.4|0
1623386700000|2021-06-11 04:45:00|9158.6|9146.6|9158.5|9146.5|9158.6|9146.6|9158.5|9146.5|0
1623387000000|2021-06-11 04:50:00|9157.7|9145.7|9156.3|9144.3|9157.7|9145.7|9156.3|9144.3|0
1623387300000|2021-06-11 04:55:00|9156.4|9144.4|9158.5|9146.5|9158.5|9146.5|9156.4|9144.4|0
1623387600000|2021-06-11 05:00:00|9158.4|9146.4|9158.5|9146.5|9158.5|9146.5|9156.3|9144.3|0
1623387900000|2021-06-11 05:05:00|9158.4|9146.4|9158.4|9146.4|9158.4|9146.4|9158.4|9146.4|0
1623388500000|2021-06-11 05:15:00|9157.6|9145.6|9156.3|9144.3|9158.4|9146.4|9156.3|9144.3|0
1623388800000|2021-06-11 05:20:00|9156.4|9144.4|9156.3|9144.3|9156.4|9144.4|9156.3|9144.3|0
1623389700000|2021-06-11 05:35:00|9156.4|9144.4|9158.5|9146.5|9158.5|9146.5|9156.4|9144.4|0
1623390900000|2021-06-11 05:55:00|9159.3|9147.3|9158.5|9146.5|9160.6|9148.6|9158.5|9146.5|0
1623391200000|2021-06-11 06:00:00|9158.2|9146.2|9144.4|9139.4|9160.1|9152.4|9144.4|9139.4|23
1623391500000|2021-06-11 06:05:00|9144.9|9139.9|9146.9|9141.9|9146.9|9141.9|9144.9|9139.9|4
1623391800000|2021-06-11 06:10:00|9145.9|9140.9|9138.4|9133.4|9145.9|9140.9|9138.4|9133.4|12
1623392100000|2021-06-11 06:15:00|9138.9|9133.9|9140.4|9135.4|9141.9|9136.9|9138.9|9133.9|9
1623392400000|2021-06-11 06:20:00|9139.9|9134.9|9140.4|9135.4|9140.9|9135.9|9138.4|9133.4|11
1623392700000|2021-06-11 06:25:00|9140.9|9135.9|9141.9|9136.9|9141.9|9136.9|9140.4|9135.4|2
1623393000000|2021-06-11 06:30:00|9142.4|9137.4|9145.4|9140.4|9146.9|9141.9|9142.4|9137.4|8
1623393300000|2021-06-11 06:35:00|9144.9|9139.9|9149.9|9144.9|9149.9|9144.9|9144.9|9139.9|3
1623393600000|2021-06-11 06:40:00|9150.4|9145.4|9146.9|9141.9|9150.4|9145.4|9145.4|9140.4|12
1623393900000|2021-06-11 06:45:00|9147.4|9142.4|9146.9|9141.9|9147.4|9142.4|9146.4|9141.4|0
1623394200000|2021-06-11 06:50:00|9147.4|9142.4|9146.4|9141.4|9150.4|9145.4|9145.9|9140.9|10
1623394500000|2021-06-11 06:55:00|9146.9|9141.9|9154.9|9149.9|9156.9|9151.9|9146.4|9141.4|94
1623394800000|2021-06-11 07:00:00|9154.4|9149.4|9153.4|9148.4|9157.9|9152.9|9141.9|9136.9|504
1623395100000|2021-06-11 07:05:00|9153.9|9148.9|9157.9|9152.9|9169.9|9164.9|9150.9|9145.9|421
1623395400000|2021-06-11 07:10:00|9156.4|9151.4|9169.4|9164.4|9171.9|9166.9|9156.4|9151.4|433
1623395700000|2021-06-11 07:15:00|9168.4|9163.4|9173.9|9168.9|9173.9|9168.9|9160.9|9155.9|231
1623396000000|2021-06-11 07:20:00|9174.4|9169.4|9188.9|9183.9|9200.4|9195.4|9171.9|9166.9|470
1623396300000|2021-06-11 07:25:00|9188.4|9183.4|9187.9|9182.9|9191.9|9186.9|9182.9|9177.9|108
1623396600000|2021-06-11 07:30:00|9187.4|9182.4|9197.9|9192.9|9199.9|9194.9|9187.4|9182.4|123
1623396900000|2021-06-11 07:35:00|9198.4|9193.4|9198.9|9193.9|9204.4|9199.4|9194.9|9189.9|133
1623397200000|2021-06-11 07:40:00|9199.4|9194.4|9195.5|9190.5|9200.9|9195.9|9192.5|9187.5|86
1623397500000|2021-06-11 07:45:00|9195|9190|9201.5|9196.5|9204|9199|9192.5|9187.5|102
1623397800000|2021-06-11 07:50:00|9201|9196|9195.5|9190.5|9205|9200|9195|9190|68
1623398100000|2021-06-11 07:55:00|9195|9190|9200|9195|9201|9196|9192.5|9187.5|53
1623398400000|2021-06-11 08:00:00|9199.5|9194.5|9197.5|9192.5|9205|9200|9196|9191|93
1623398700000|2021-06-11 08:05:00|9197|9192|9199.5|9194.5|9205|9200|9196.5|9191.5|86
1623399000000|2021-06-11 08:10:00|9200|9195|9202.5|9197.5|9205|9200|9200|9195|70
1623399300000|2021-06-11 08:15:00|9203|9198|9200|9195|9209|9204|9199.5|9194.5|159
1623399600000|2021-06-11 08:20:00|9199.5|9194.5|9193|9188|9199.5|9194.5|9190.5|9185.5|73
1623399900000|2021-06-11 08:25:00|9192.5|9187.5|9190.5|9185.5|9194.5|9189.5|9189.5|9184.5|61
1623400200000|2021-06-11 08:30:00|9191|9186|9183.5|9178.5|9193|9188|9183|9178|93
1623400500000|2021-06-11 08:35:00|9183|9178|9189.5|9184.5|9189.5|9184.5|9182.5|9177.5|488
1623400800000|2021-06-11 08:40:00|9189|9184|9187.5|9182.5|9195|9190|9187|9182|32
1623401100000|2021-06-11 08:45:00|9188|9183|9189.5|9184.5|9191.5|9186.5|9187.5|9182.5|28
1623401400000|2021-06-11 08:50:00|9189|9184|9191.5|9186.5|9193|9188|9185.5|9180.5|28
1623401700000|2021-06-11 08:55:00|9192|9187|9194.5|9189.5|9200|9195|9191.5|9186.5|45
1623402000000|2021-06-11 09:00:00|9194|9189|9195.5|9190.5|9200.5|9195.5|9194|9189|60
1623402300000|2021-06-11 09:05:00|9196|9191|9198|9193|9200.5|9195.5|9196|9191|26
1623402600000|2021-06-11 09:10:00|9197.5|9192.5|9192|9187|9198.5|9193.5|9189.5|9184.5|25
1623402900000|2021-06-11 09:15:00|9193|9188|9191.5|9186.5|9195|9190|9189.5|9184.5|37
1623403200000|2021-06-11 09:20:00|9191|9186|9190|9185|9193.5|9188.5|9188.5|9183.5|40
1623403500000|2021-06-11 09:25:00|9191|9186|9194|9189|9195.5|9190.5|9191|9186|76
1623403800000|2021-06-11 09:30:00|9193|9188|9182|9177|9194|9189|9182|9177|62
1623404100000|2021-06-11 09:35:00|9183|9178|9186|9181|9186|9181|9181.5|9176.5|63
1623404400000|2021-06-11 09:40:00|9186.5|9181.5|9186|9181|9188|9183|9183.5|9178.5|65
1623404700000|2021-06-11 09:45:00|9186.5|9181.5|9177|9172|9187|9182|9177|9172|46
1623405000000|2021-06-11 09:50:00|9177.5|9172.5|9171|9166|9178.5|9173.5|9168.5|9163.5|96
1623405300000|2021-06-11 09:55:00|9171.5|9166.5|9169|9164|9175|9170|9169|9164|115
1623405600000|2021-06-11 10:00:00|9170|9165|9172.5|9167.5|9174.5|9169.5|9167.5|9162.5|36
1623405900000|2021-06-11 10:05:00|9173|9168|9175|9170|9178|9173|9172.5|9167.5|27
1623406200000|2021-06-11 10:10:00|9174.5|9169.5|9176|9171|9178.5|9173.5|9172.5|9167.5|37
1623406500000|2021-06-11 10:15:00|9176.5|9171.5|9178.5|9173.5|9182|9177|9176.5|9171.5|76
1623406800000|2021-06-11 10:20:00|9179|9174|9178.5|9173.5|9183|9178|9178|9173|74
1623407100000|2021-06-11 10:25:00|9178|9173|9174.5|9169.5|9179|9174|9174|9169|24
1623407400000|2021-06-11 10:30:00|9174|9169|9174.5|9169.5|9177|9172|9173|9168|46
1623407700000|2021-06-11 10:35:00|9175|9170|9181|9176|9181.5|9176.5|9175|9170|51
1623408000000|2021-06-11 10:40:00|9180.5|9175.5|9180.5|9175.5|9182.5|9177.5|9178|9173|10
1623408300000|2021-06-11 10:45:00|9181|9176|9183.5|9178.5|9183.5|9178.5|9180|9175|32
1623408600000|2021-06-11 10:50:00|9184|9179|9189|9184|9190.5|9185.5|9184|9179|64
1623408900000|2021-06-11 10:55:00|9188.5|9183.5|9192.5|9187.5|9196|9191|9186|9181|74
1623409200000|2021-06-11 11:00:00|9192|9187|9186.5|9181.5|9192|9187|9186.5|9181.5|33
1623409500000|2021-06-11 11:05:00|9187|9182|9186.5|9181.5|9192|9187|9186|9181|36
1623409800000|2021-06-11 11:10:00|9187|9182|9181|9176|9187.5|9182.5|9180.5|9175.5|26
1623410100000|2021-06-11 11:15:00|9179.5|9174.5|9182.5|9177.5|9184|9179|9179|9174|27
1623410400000|2021-06-11 11:20:00|9183|9178|9180|9175|9184.5|9179.5|9179.5|9174.5|26
1623410700000|2021-06-11 11:25:00|9180.5|9175.5|9176.5|9171.5|9180.5|9175.5|9173|9168|28
1623411000000|2021-06-11 11:30:00|9176|9171|9175.5|9170.5|9181|9176|9175|9170|23
1623411300000|2021-06-11 11:35:00|9175|9170|9173.5|9168.5|9176.5|9171.5|9169.5|9164.5|125
1623411600000|2021-06-11 11:40:00|9172.2|9167.2|9173.7|9168.7|9175.2|9170.2|9172.2|9167.2|16
1623411900000|2021-06-11 11:45:00|9174.2|9169.2|9170.7|9165.7|9175.2|9170.2|9170.7|9165.7|13
1623412200000|2021-06-11 11:50:00|9170.2|9165.2|9169.7|9164.7|9170.7|9165.7|9167.7|9162.7|37
1623412500000|2021-06-11 11:55:00|9169.2|9164.2|9178.7|9173.7|9179.7|9174.7|9168.7|9163.7|49
1623412800000|2021-06-11 12:00:00|9179.2|9174.2|9177.7|9172.7|9181.2|9176.2|9176.7|9171.7|27
1623413100000|2021-06-11 12:05:00|9178.2|9173.2|9179.2|9174.2|9180.2|9175.2|9177.2|9172.2|12
1623413400000|2021-06-11 12:10:00|9179.7|9174.7|9177.2|9172.2|9180.7|9175.7|9175.7|9170.7|20
1623413700000|2021-06-11 12:15:00|9177.7|9172.7|9177.2|9172.2|9182.2|9177.2|9175.7|9170.7|26
1623414000000|2021-06-11 12:20:00|9177.7|9172.7|9180.2|9175.2|9180.2|9175.2|9176.2|9171.2|39
1623414300000|2021-06-11 12:25:00|9180.7|9175.7|9180.2|9175.2|9182.7|9177.7|9178.7|9173.7|46
1623414600000|2021-06-11 12:30:00|9180.7|9175.7|9181.2|9176.2|9181.7|9176.7|9179.7|9174.7|55
1623414900000|2021-06-11 12:35:00|9181.7|9176.7|9184.2|9179.2|9186.2|9181.2|9181.7|9176.7|51
1623415200000|2021-06-11 12:40:00|9184.7|9179.7|9188.2|9183.2|9190.7|9185.7|9184.7|9179.7|28
1623415500000|2021-06-11 12:45:00|9188.7|9183.7|9184.7|9179.7|9188.7|9183.7|9179.7|9174.7|70
1623415800000|2021-06-11 12:50:00|9183.7|9178.7|9183.7|9178.7|9186.2|9181.2|9181.7|9176.7|33
1623416100000|2021-06-11 12:55:00|9183.2|9178.2|9193.7|9188.7|9193.7|9188.7|9183.2|9178.2|22
1623416400000|2021-06-11 13:00:00|9193.2|9188.2|9192.2|9187.2|9194.7|9189.7|9189.7|9184.7|95
1623416700000|2021-06-11 13:05:00|9191.7|9186.7|9192.7|9187.7|9195.7|9190.7|9190.7|9185.7|44
1623417000000|2021-06-11 13:10:00|9192.2|9187.2|9187.2|9182.2|9193.2|9188.2|9185.7|9180.7|43
1623417300000|2021-06-11 13:15:00|9187.7|9182.7|9187.2|9182.2|9188.2|9183.2|9184.7|9179.7|70
1623417600000|2021-06-11 13:20:00|9187.7|9182.7|9186.2|9181.2|9188.7|9183.7|9184.7|9179.7|22
1623417900000|2021-06-11 13:25:00|9185.7|9180.7|9187.7|9182.7|9187.7|9182.7|9182.2|9177.2|18
1623418200000|2021-06-11 13:30:00|9186.7|9181.7|9189.2|9184.2|9191.2|9186.2|9181.7|9176.7|157
1623418500000|2021-06-11 13:35:00|9189.7|9184.7|9192.2|9187.2|9195.2|9190.2|9189.7|9184.7|67
1623418800000|2021-06-11 13:40:00|9191.7|9186.7|9191.2|9186.2|9198.7|9193.7|9189.2|9184.2|66
1623419100000|2021-06-11 13:45:00|9190.7|9185.7|9187.2|9182.2|9191.7|9186.7|9186.2|9181.2|156
1623419400000|2021-06-11 13:50:00|9186.7|9181.7|9194.2|9189.2|9196.7|9191.7|9186.2|9181.2|193
1623419700000|2021-06-11 13:55:00|9193.7|9188.7|9195.7|9190.7|9198.2|9193.2|9190.7|9185.7|58
1623420000000|2021-06-11 14:00:00|9195.2|9190.2|9201.2|9196.2|9204.7|9199.7|9195.2|9190.2|87
1623420300000|2021-06-11 14:05:00|9200.7|9195.7|9201.2|9196.2|9203.2|9198.2|9197.2|9192.2|90
1623420600000|2021-06-11 14:10:00|9200.2|9195.2|9196.7|9191.7|9203.2|9198.2|9194.7|9189.7|16
1623420900000|2021-06-11 14:15:00|9196.2|9191.2|9197.7|9192.7|9200.2|9195.2|9193.7|9188.7|34
1623421200000|2021-06-11 14:20:00|9198.2|9193.2|9196.7|9191.7|9198.2|9193.2|9192.2|9187.2|50
1623421500000|2021-06-11 14:25:00|9197.2|9192.2|9204.7|9199.7|9204.7|9199.7|9194.7|9189.7|66
1623421800000|2021-06-11 14:30:00|9204.2|9199.2|9205.7|9200.7|9206.7|9201.7|9202.2|9197.2|59
1623422100000|2021-06-11 14:35:00|9206.2|9201.2|9210.2|9205.2|9211.2|9206.2|9205.7|9200.7|90
1623422400000|2021-06-11 14:40:00|9210.7|9205.7|9208.2|9203.2|9214.7|9209.7|9206.7|9201.7|55
1623422700000|2021-06-11 14:45:00|9208.7|9203.7|9207.7|9202.7|9211.2|9206.2|9205.7|9200.7|83
1623423000000|2021-06-11 14:50:00|9208.2|9203.2|9207.7|9202.7|9208.7|9203.7|9203.7|9198.7|67
1623423300000|2021-06-11 14:55:00|9208.2|9203.2|9205.7|9200.7|9209.2|9204.2|9205.2|9200.2|87
1623423600000|2021-06-11 15:00:00|9206.2|9201.2|9203.7|9198.7|9206.2|9201.2|9201.2|9196.2|56
1623423900000|2021-06-11 15:05:00|9203.2|9198.2|9207.2|9202.2|9208.2|9203.2|9202.7|9197.7|34
1623424200000|2021-06-11 15:10:00|9206.7|9201.7|9210.2|9205.2|9210.7|9205.7|9205.7|9200.7|37
1623424500000|2021-06-11 15:15:00|9209.7|9204.7|9208.7|9203.7|9214.2|9209.2|9208.2|9203.2|139
1623424800000|2021-06-11 15:20:00|9208.2|9203.2|9206.7|9201.7|9211.2|9206.2|9206.7|9201.7|80
1623425100000|2021-06-11 15:25:00|9206.2|9201.2|9209.7|9204.7|9211.2|9206.2|9202.7|9197.7|189
1623425400000|2021-06-11 15:30:00|9210.2|9204.2|9206.2|9200.2|9212.2|9206.2|9202.2|9195.2|316
1623425700000|2021-06-11 15:35:00|9205.2|9199.2|9213.2|9206.2|9213.2|9207.2|9202.2|9196.2|154
1623426000000|2021-06-11 15:40:00|9212.2|9207.2|9214.2|9208.2|9214.2|9208.2|9212.2|9206.2|58
1623426300000|2021-06-11 15:45:00|9213.2|9207.2|9216.2|9210.2|9216.2|9210.2|9212.2|9206.2|47
1623426600000|2021-06-11 15:50:00|9215.2|9209.2|9216.2|9209.2|9216.2|9210.2|9214.2|9208.2|24
1623426900000|2021-06-11 15:55:00|9215.2|9210.2|9216.2|9210.2|9217.2|9211.2|9214.2|9208.2|29
1623427200000|2021-06-11 16:00:00|9217.2|9211.2|9217.2|9211.2|9217.2|9211.2|9216.2|9210.2|13
1623427500000|2021-06-11 16:05:00|9218.2|9210.2|9213.2|9207.2|9218.2|9211.2|9213.2|9207.2|10
1623427800000|2021-06-11 16:10:00|9214.2|9208.2|9214.2|9207.2|9214.2|9208.2|9212.2|9206.2|2
1623428100000|2021-06-11 16:15:00|9213.2|9206.2|9207.2|9201.2|9213.2|9206.2|9207.2|9200.2|27
1623428400000|2021-06-11 16:20:00|9206.2|9200.2|9207.2|9201.2|9208.2|9202.2|9206.2|9200.2|26
1623428700000|2021-06-11 16:25:00|9208.2|9202.2|9206.2|9200.2|9208.2|9202.2|9206.2|9199.2|19
1623429000000|2021-06-11 16:30:00|9207.2|9201.2|9207.2|9201.2|9207.2|9201.2|9206.2|9200.2|10
1623429300000|2021-06-11 16:35:00|9208.2|9202.2|9209.2|9202.2|9209.2|9203.2|9208.2|9201.2|13
1623429600000|2021-06-11 16:40:00|9208.2|9201.2|9209.2|9203.2|9209.2|9203.2|9207.2|9200.2|2
1623429900000|2021-06-11 16:45:00|9210.2|9204.2|9211.2|9204.2|9211.2|9205.2|9210.2|9204.2|20
1623430200000|2021-06-11 16:50:00|9212.2|9205.2|9213.2|9207.2|9214.2|9207.2|9212.2|9205.2|7
1623430500000|2021-06-11 16:55:00|9212.2|9206.2|9217.2|9210.2|9217.2|9211.2|9212.2|9205.2|35
1623430800000|2021-06-11 17:00:00|9218.2|9211.2|9216.2|9209.2|9219.2|9213.2|9216.2|9209.2|12
1623431100000|2021-06-11 17:05:00|9217.2|9210.2|9218.2|9211.2|9219.2|9212.2|9217.2|9209.2|5
1623431400000|2021-06-11 17:10:00|9217.2|9212.2|9218.2|9212.2|9218.2|9212.2|9217.2|9212.2|3
1623431700000|2021-06-11 17:15:00||9211.2||9212.2||9212.2||9211.2|3
1623432000000|2021-06-11 17:20:00|9219.2|9211.2|9217.2|9210.2|9219.2|9211.2|9217.2|9210.2|7
1623432300000|2021-06-11 17:25:00||9211.2||9211.2||9211.2||9211.2|2
1623432600000|2021-06-11 17:30:00|9216.2|9210.2|9217.2|9211.2|9217.2|9211.2|9216.2|9210.2|5
1623432900000|2021-06-11 17:35:00|9216.2|9210.2|9216.2|9210.2|9216.2|9211.2|9216.2|9210.2|2
1623433200000|2021-06-11 17:40:00|9217.2|9209.2|9215.2|9209.2|9217.2|9209.2|9215.2|9209.2|9
1623433500000|2021-06-11 17:45:00|9216.2|9210.2|9218.2|9211.2|9220.2|9213.2|9215.2|9210.2|23
1623433800000|2021-06-11 17:50:00|9219.2|9212.2|9219.2|9213.2|9220.2|9213.2|9219.2|9211.2|4
1623434100000|2021-06-11 17:55:00|9220.2|9212.2|9221.7|9209.7|9223.2|9217.7|9219.2|9209.7|28
1623434400000|2021-06-11 18:00:00|9221.8|9209.8|9222.1|9210.1|9222.3|9210.3|9221.8|9209.8|0
1623434700000|2021-06-11 18:05:00|9222.2|9210.2|9224.2|9212.2|9224.2|9212.2|9221.8|9209.8|0
1623435000000|2021-06-11 18:10:00|9224.1|9212.1|9224.2|9212.2|9224.2|9212.2|9224.1|9212.1|0
1623435300000|2021-06-11 18:15:00|9224.3|9212.3|9224|9212|9224.3|9212.3|9222.1|9210.1|0
1623435600000|2021-06-11 18:20:00|9224.1|9212.1|9224|9212|9224.1|9212.1|9223.9|9211.9|0
1623435900000|2021-06-11 18:25:00|9224.1|9212.1|9226.3|9214.3|9226.3|9214.3|9224|9212|0
1623436200000|2021-06-11 18:30:00|9226.4|9214.4|9228|9216|9228|9216|9225.9|9213.9|19
1623436500000|2021-06-11 18:35:00|9227.9|9215.9|9222.8|9210.8|9228|9216|9222.7|9210.7|0
1623436800000|2021-06-11 18:40:00|9222.7|9210.7|9222.7|9210.7|9222.8|9210.8|9222.6|9210.6|0
1623437100000|2021-06-11 18:45:00|9222.8|9210.8|9222.7|9210.7|9222.8|9210.8|9222.6|9210.6|0
1623437400000|2021-06-11 18:50:00|9222.6|9210.6|9222.3|9210.3|9222.6|9210.6|9220.3|9208.3|0
1623437700000|2021-06-11 18:55:00|9222.4|9210.4|9222.7|9210.7|9222.7|9210.7|9222.3|9210.3|0
1623438000000|2021-06-11 19:00:00|9222.6|9210.6|9220.4|9208.4|9222.8|9210.8|9220.4|9208.4|0
1623438300000|2021-06-11 19:05:00|9220.3|9208.3|9220.4|9208.4|9220.5|9208.5|9218.3|9206.3|0
1623438600000|2021-06-11 19:10:00|9220.5|9208.5|9218.1|9206.1|9220.6|9208.6|9218.1|9206.1|0
1623438900000|2021-06-11 19:15:00|9218.2|9206.2|9220.5|9208.5|9220.5|9208.5|9218.2|9206.2|0
1623439200000|2021-06-11 19:20:00|9220.4|9208.4|9222.1|9210.1|9222.3|9210.3|9220.3|9208.3|0
1623439500000|2021-06-11 19:25:00|9222.2|9210.2|9222.1|9210.1|9222.2|9210.2|9220|9208|0
1623439800000|2021-06-11 19:30:00|9222|9210|9222.1|9210.1|9222.2|9210.2|9220|9208|0
1623440100000|2021-06-11 19:35:00|9222|9210|9222.1|9210.1|9222.1|9210.1|9221.9|9209.9|0
1623440400000|2021-06-11 19:40:00|9222|9210|9220.4|9208.4|9222.1|9210.1|9219.7|9207.7|0
1623440700000|2021-06-11 19:45:00|9220.5|9208.5|9218.8|9206.8|9220.7|9208.7|9216.6|9204.6|0
1623441000000|2021-06-11 19:50:00|9218.7|9206.7|9223|9211|9223.2|9211.2|9218.7|9206.7|0
1623441300000|2021-06-11 19:55:00|9223.1|9211.1|9233.4|9221.4|9235.4|9223.4|9222.9|9210.9|0
1623441600000|2021-06-11 20:00:00|9233.5|9221.5|9230.6|9218.6|9234.7|9222.7|9229.8|9217.8|0
1623441900000|2021-06-11 20:05:00|9230.7|9218.7|9230.6|9218.6|9231.1|9219.1|9230.6|9218.6|0
1623442200000|2021-06-11 20:10:00|9230.8|9218.8|9230.6|9218.6|9230.8|9218.8|9230.4|9218.4|0
1623442500000|2021-06-11 20:15:00|9230.8|9218.8|9230.3|9218.3|9230.8|9218.8|9230.2|9218.2|0
1623442800000|2021-06-11 20:20:00|9230.5|9218.5|9231|9219|9231.3|9219.3|9230.1|9218.1|0
1623443100000|2021-06-11 20:25:00|9231.2|9219.2|9231.2|9219.2|9231.2|9219.2|9230.4|9218.4|0
1623443400000|2021-06-11 20:30:00|9230.4|9218.4|9230.8|9218.8|9231.3|9219.3|9230.3|9218.3|0
1623443700000|2021-06-11 20:35:00|9230.4|9218.4|9230.6|9218.6|9230.6|9218.6|9230.2|9218.2|0
1623444000000|2021-06-11 20:40:00|9230.2|9218.2|9229.9|9217.9|9230.6|9218.6|9229.9|9217.9|0
1623444300000|2021-06-11 20:45:00|9230|9218|9230.8|9218.8|9230.8|9218.8|9229.9|9217.9|0
1623444600000|2021-06-11 20:50:00|9230.4|9218.4|9229.8|9217.8|9230.8|9218.8|9229.3|9217.3|0
1623444900000|2021-06-11 20:55:00|9229.7|9217.7|9229.7|9217.7|9230.2|9218.2|9229.3|9217.3|0
1623621600000|2021-06-13 22:00:00|9240.8|9228.8|9239.9|9227.9|9242.5|9230.5|9238.7|9226.7|0
1623621900000|2021-06-13 22:05:00|9240.1|9228.1|9238.8|9226.8|9240.8|9228.8|9237.9|9225.9|0
1623622200000|2021-06-13 22:10:00|9238.6|9226.6|9238.8|9226.8|9238.8|9226.8|9237.4|9225.4|0
1623622500000|2021-06-13 22:15:00|9239.2|9227.2|9240.3|9228.3|9241.9|9229.9|9239.2|9227.2|0
1623622800000|2021-06-13 22:20:00|9239.9|9227.9|9241.4|9229.4|9241.6|9229.6|9239.9|9227.9|0
1623623100000|2021-06-13 22:25:00|9241.3|9229.3|9240.5|9228.5|9241.4|9229.4|9239.8|9227.8|0
1623623400000|2021-06-13 22:30:00|9240.9|9228.9|9239.8|9227.8|9241.4|9229.4|9239.8|9227.8|0
1623623700000|2021-06-13 22:35:00|9240.2|9228.2|9239.8|9227.8|9240.2|9228.2|9239.8|9227.8|0
1623624000000|2021-06-13 22:40:00|9240.2|9228.2|9239.8|9227.8|9240.4|9228.4|9239.8|9227.8|0
1623624300000|2021-06-13 22:45:00|9240.4|9228.4|9240.4|9228.4|9240.4|9228.4|9239.8|9227.8|0
1623624600000|2021-06-13 22:50:00|9239.8|9227.8|9240.4|9228.4|9240.4|9228.4|9239.8|9227.8|0
1623624900000|2021-06-13 22:55:00|9240.2|9228.2|9239.9|9227.9|9240.5|9228.5|9239.8|9227.8|0
1623625200000|2021-06-13 23:00:00|9239.7|9227.7|9239|9227|9239.9|9227.9|9239|9227|0
1623625500000|2021-06-13 23:05:00|9239.4|9227.4|9238.1|9226.1|9239.4|9227.4|9238.1|9226.1|0
1623625800000|2021-06-13 23:10:00|9238|9226|9238.1|9226.1|9238.1|9226.1|9237|9225|0
1623626100000|2021-06-13 23:15:00|9238.5|9226.5|9239|9227|9239|9227|9238.1|9226.1|0
1623626400000|2021-06-13 23:20:00|9239.2|9227.2|9240.5|9228.5|9240.5|9228.5|9239.2|9227.2|0
1623626700000|2021-06-13 23:25:00|9240.3|9228.3|9239|9227|9240.5|9228.5|9239|9227|0
1623627000000|2021-06-13 23:30:00|9239.4|9227.4|9240.5|9228.5|9240.5|9228.5|9238.5|9226.5|0
1623627300000|2021-06-13 23:35:00|9240.3|9228.3|9241.9|9229.9|9241.9|9229.9|9240.3|9228.3|0
1623627600000|2021-06-13 23:40:00|9242.1|9230.1|9241.9|9229.9|9243|9231|9241.9|9229.9|0
1623627900000|2021-06-13 23:45:00|9241.8|9229.8|9241.2|9229.2|9242.1|9230.1|9240.9|9228.9|0
1623628200000|2021-06-13 23:50:00|9241.1|9229.1|9240.5|9228.5|9241.6|9229.6|9240.5|9228.5|0
1623628500000|2021-06-13 23:55:00|9240.6|9228.6|9241.4|9229.4|9242.1|9230.1|9240.5|9228.5|0
1623628800000|2021-06-14 00:00:00|9241.6|9229.6|9239.4|9227.4|9246.8|9234.8|9238.5|9226.5|0
1623629100000|2021-06-14 00:05:00|9239.8|9227.8|9237.4|9225.4|9240.3|9228.3|9236.9|9224.9|0
1623629400000|2021-06-14 00:10:00|9237.3|9225.3|9237.3|9225.3|9238|9226|9236.9|9224.9|0
1623629700000|2021-06-14 00:15:00|9237.1|9225.1|9223.4|9211.4|9237.3|9225.3|9220.1|9208.1|0
1623630000000|2021-06-14 00:20:00|9222.3|9210.3|9221.1|9209.1|9223.2|9211.2|9221|9209|0
1623630300000|2021-06-14 00:25:00|9221.9|9209.9|9227.6|9215.6|9227.6|9215.6|9221.1|9209.1|0
1623630600000|2021-06-14 00:30:00|9226.8|9214.8|9227.6|9215.6|9227.6|9215.6|9225.4|9213.4|0
1623630900000|2021-06-14 00:35:00|9227.7|9215.7|9227.5|9215.5|9229.8|9217.8|9227.5|9215.5|0
1623631200000|2021-06-14 00:40:00|9228.3|9216.3|9227.4|9215.4|9229.7|9217.7|9227.4|9215.4|0
1623631800000|2021-06-14 00:50:00|9226.6|9214.6|9225.3|9213.3|9226.6|9214.6|9225.3|9213.3|0
1623632100000|2021-06-14 00:55:00|9225.2|9213.2|9225.3|9213.3|9227.4|9215.4|9223|9211|0
1623632400000|2021-06-14 01:00:00|9225.2|9213.2|9223|9211|9227.4|9215.4|9223|9211|0
1623632700000|2021-06-14 01:05:00|9222.9|9210.9|9222.9|9210.9|9223|9211|9222.9|9210.9|0
1623633000000|2021-06-14 01:10:00|9223.7|9211.7|9225.1|9213.1|9225.1|9213.1|9223.7|9211.7|0
1623633300000|2021-06-14 01:15:00|9225.9|9213.9|9225.1|9213.1|9227.2|9215.2|9225.1|9213.1|0
1623633600000|2021-06-14 01:20:00|9225.5|9213.5|9227.3|9215.3|9227.3|9215.3|9225.1|9213.1|0
1623633900000|2021-06-14 01:25:00|9226.5|9214.5|9227.3|9215.3|9227.3|9215.3|9225.2|9213.2|0
1623634200000|2021-06-14 01:30:00|9226.5|9214.5|9225.1|9213.1|9226.5|9214.5|9225.1|9213.1|0
1623634500000|2021-06-14 01:35:00|9225.2|9213.2|9227.3|9215.3|9227.3|9215.3|9225.1|9213.1|0
1623634800000|2021-06-14 01:40:00|9227.4|9215.4|9227.4|9215.4|9227.4|9215.4|9227.3|9215.3|0
1623635100000|2021-06-14 01:45:00|9227.3|9215.3|9227.4|9215.4|9227.4|9215.4|9227.3|9215.3|0
1623635400000|2021-06-14 01:50:00|9227.3|9215.3|9227.4|9215.4|9227.4|9215.4|9225.2|9213.2|0
1623636900000|2021-06-14 02:15:00|9228.2|9216.2|9229.6|9217.6|9229.6|9217.6|9228.2|9216.2|0
1623637200000|2021-06-14 02:20:00|9229.7|9217.7|9231.9|9219.9|9231.9|9219.9|9229.7|9217.7|0
1623637500000|2021-06-14 02:25:00|9231.8|9219.8|9231.8|9219.8|9231.9|9219.9|9231.8|9219.8|0
1623637800000|2021-06-14 02:30:00|9231.7|9219.7|9229.5|9217.5|9231.8|9219.8|9229.4|9217.4|0
1623638100000|2021-06-14 02:35:00|9231.6|9219.6|9229.4|9217.4|9231.6|9219.6|9229.4|9217.4|0
1623638400000|2021-06-14 02:40:00|9229.5|9217.5|9227.4|9215.4|9229.5|9217.5|9227.3|9215.3|0
1623638700000|2021-06-14 02:45:00|9227.3|9215.3|9229.5|9217.5|9229.5|9217.5|9227.3|9215.3|0
1623639000000|2021-06-14 02:50:00|9230.3|9218.3|9231.7|9219.7|9231.7|9219.7|9230.3|9218.3|0
1623639600000|2021-06-14 03:00:00|9231.6|9219.6|9231.7|9219.7|9231.7|9219.7|9231.6|9219.6|0
1623639900000|2021-06-14 03:05:00|9231.6|9219.6|9229.5|9217.5|9231.6|9219.6|9229.5|9217.5|0
1623640500000|2021-06-14 03:15:00|9229.4|9217.4|9229.5|9217.5|9229.5|9217.5|9229.4|9217.4|0
1623640800000|2021-06-14 03:20:00|9229.4|9217.4|9229.5|9217.5|9229.5|9217.5|9229.4|9217.4|0
1623641100000|2021-06-14 03:25:00|9229.4|9217.4|9229.4|9217.4|9229.5|9217.5|9229.4|9217.4|0
1623641400000|2021-06-14 03:30:00|9228.6|9216.6|9227.3|9215.3|9228.6|9216.6|9227.3|9215.3|0
1623641700000|2021-06-14 03:35:00|9227.2|9215.2|9229.4|9217.4|9229.4|9217.4|9227.2|9215.2|0
1623642000000|2021-06-14 03:40:00|9228.6|9216.6|9227.3|9215.3|9228.6|9216.6|9227.3|9215.3|0
1623642300000|2021-06-14 03:45:00|9227.2|9215.2|9227.3|9215.3|9227.3|9215.3|9227.2|9215.2|0
1623642600000|2021-06-14 03:50:00|9227.2|9215.2|9227.2|9215.2|9227.3|9215.3|9227.2|9215.2|0
1623643200000|2021-06-14 04:00:00|9227.3|9215.3|9227.2|9215.2|9227.3|9215.3|9227.2|9215.2|0
1623643500000|2021-06-14 04:05:00|9227.3|9215.3|9227.4|9215.4|9227.4|9215.4|9227.2|9215.2|0
1623643800000|2021-06-14 04:10:00|9228.2|9216.2|9229.4|9217.4|9229.5|9217.5|9227.2|9215.2|0
1623644100000|2021-06-14 04:15:00|9229.3|9217.3|9227.1|9215.1|9229.4|9217.4|9227.1|9215.1|0
1623644400000|2021-06-14 04:20:00|9227.2|9215.2|9227.2|9215.2|9227.2|9215.2|9227.1|9215.1|0
1623644700000|2021-06-14 04:25:00|9227.1|9215.1|9227.1|9215.1|9227.2|9215.2|9227.1|9215.1|0
1623646200000|2021-06-14 04:50:00|9227|9215|9224.9|9212.9|9227|9215|9224.9|9212.9|0
1623646800000|2021-06-14 05:00:00|9225|9213|9224.9|9212.9|9227.1|9215.1|9224.9|9212.9|0
1623647100000|2021-06-14 05:05:00|9224.1|9212.1|9222.8|9210.8|9224.1|9212.1|9222.8|9210.8|0
1623647700000|2021-06-14 05:15:00|9222.9|9210.9|9222.8|9210.8|9222.9|9210.9|9222.8|9210.8|0
1623648000000|2021-06-14 05:20:00|9222|9210|9220.7|9208.7|9222|9210|9220.7|9208.7|0
1623648300000|2021-06-14 05:25:00|9220.8|9208.8|9222.9|9210.9|9222.9|9210.9|9220.7|9208.7|0
1623648600000|2021-06-14 05:30:00|9220.8|9208.8|9220.8|9208.8|9220.8|9208.8|9220.7|9208.7|0
1623648900000|2021-06-14 05:35:00|9220.7|9208.7|9220.7|9208.7|9220.8|9208.8|9220.7|9208.7|0
1623649200000|2021-06-14 05:40:00|9220.8|9208.8|9222.9|9210.9|9222.9|9210.9|9220.7|9208.7|0
1623649500000|2021-06-14 05:45:00|9222.1|9210.1|9220.8|9208.8|9222.9|9210.9|9220.8|9208.8|0
1623649800000|2021-06-14 05:50:00|9220.7|9208.7|9222.9|9210.9|9222.9|9210.9|9220.7|9208.7|0
1623650100000|2021-06-14 05:55:00|9223.7|9211.7|9222.8|9210.8|9225|9213|9222.8|9210.8|0
1623650400000|2021-06-14 06:00:00|9222.9|9210.9|9224.7|9219.7|9231.2|9226.2|9220.9|9208.9|57
1623650700000|2021-06-14 06:05:00|9224.2|9219.2|9230.2|9225.2|9233.7|9228.7|9224.2|9219.2|54
1623651000000|2021-06-14 06:10:00|9230.7|9225.7|9224.2|9219.2|9230.7|9225.7|9223.2|9218.2|12
1623651300000|2021-06-14 06:15:00|9223.7|9218.7|9222.2|9217.2|9224.2|9219.2|9219.7|9214.7|18
1623651600000|2021-06-14 06:20:00|9221.7|9216.7|9218.7|9213.7|9222.2|9217.2|9215.7|9210.7|37
1623651900000|2021-06-14 06:25:00|9218.2|9213.2|9219.2|9214.2|9219.2|9214.2|9215.2|9210.2|13
1623652200000|2021-06-14 06:30:00|9218.7|9213.7|9219.7|9214.7|9220.2|9215.2|9216.7|9211.7|2
1623652500000|2021-06-14 06:35:00|9220.2|9215.2|9219.7|9214.7|9220.2|9215.2|9218.7|9213.7|2
1623652800000|2021-06-14 06:40:00|9219.2|9214.2|9222.2|9217.2|9222.7|9217.7|9217.7|9212.7|10
1623653100000|2021-06-14 06:45:00|9221.7|9216.7|9226.2|9221.2|9226.2|9221.2|9220.2|9215.2|5
1623653400000|2021-06-14 06:50:00|9225.7|9220.7|9227.7|9222.7|9227.7|9222.7|9223.2|9218.2|12
1623653700000|2021-06-14 06:55:00|9228.2|9223.2|9237.2|9232.2|9237.2|9232.2|9225.7|9220.7|54
1623654000000|2021-06-14 07:00:00|9236.2|9231.2|9272.2|9267.2|9279.2|9274.2|9236.2|9231.2|579
1623654300000|2021-06-14 07:05:00|9273.2|9268.2|9268.2|9263.2|9275.2|9270.2|9256.2|9251.2|262
1623654600000|2021-06-14 07:10:00|9268.7|9263.7|9269.7|9264.7|9271.2|9266.2|9260.2|9255.2|158
1623654900000|2021-06-14 07:15:00|9270.2|9265.2|9286.2|9281.2|9287.2|9282.2|9269.2|9264.2|155
1623655200000|2021-06-14 07:20:00|9285.2|9280.2|9282.2|9277.2|9293.7|9288.7|9280.7|9275.7|163
1623655500000|2021-06-14 07:25:00|9282.7|9277.7|9276.2|9271.2|9284.2|9279.2|9273.2|9268.2|89
1623655800000|2021-06-14 07:30:00|9277.2|9272.2|9272.7|9267.7|9279.2|9274.2|9268.2|9263.2|37
1623656100000|2021-06-14 07:35:00|9272.2|9267.2|9277.2|9272.2|9279.2|9274.2|9272.2|9267.2|141
1623656400000|2021-06-14 07:40:00|9277.7|9272.7|9277.2|9272.2|9281.2|9276.2|9275.2|9270.2|984
1623656700000|2021-06-14 07:45:00|9277.7|9272.7|9272.7|9267.7|9277.7|9272.7|9272.7|9267.7|27
1623657000000|2021-06-14 07:50:00|9273.2|9268.2|9270.2|9265.2|9274.2|9269.2|9265.7|9260.7|561
1623657300000|2021-06-14 07:55:00|9270.7|9265.7|9273.2|9268.2|9277.2|9272.2|9268.2|9263.2|68
1623657600000|2021-06-14 08:00:00|9272.7|9267.7|9269.2|9264.2|9272.7|9267.7|9262.2|9257.2|42
1623657900000|2021-06-14 08:05:00|9268.7|9263.7|9264.2|9259.2|9270.2|9265.2|9264.2|9259.2|20
1623658200000|2021-06-14 08:10:00|9264.7|9259.7|9268.2|9263.2|9269.2|9264.2|9259.7|9254.7|34
1623658500000|2021-06-14 08:15:00|9267.7|9262.7|9266.7|9261.7|9267.7|9262.7|9261.7|9256.7|61
1623658800000|2021-06-14 08:20:00|9266.2|9261.2|9259.2|9254.2|9266.7|9261.7|9258.7|9253.7|535
1623659100000|2021-06-14 08:25:00|9259.7|9254.7|9263.2|9258.2|9264.2|9259.2|9256.2|9251.2|43
1623659400000|2021-06-14 08:30:00|9262.7|9257.7|9261.2|9256.2|9266.7|9261.7|9258.7|9253.7|72
1623659700000|2021-06-14 08:35:00|9260.7|9255.7|9255.2|9250.2|9262.2|9257.2|9254.7|9249.7|61
1623660000000|2021-06-14 08:40:00|9255.7|9250.7|9251.2|9246.2|9257.2|9252.2|9251.2|9246.2|576
1623660300000|2021-06-14 08:45:00|9251.7|9246.7|9259.2|9254.2|9259.7|9254.7|9247.7|9242.7|412
1623660600000|2021-06-14 08:50:00|9259.7|9254.7|9257.2|9252.2|9260.2|9255.2|9251.2|9246.2|72
1623660900000|2021-06-14 08:55:00|9257.7|9252.7|9254.2|9249.2|9258.2|9253.2|9251.2|9246.2|90
1623661200000|2021-06-14 09:00:00|9254.7|9249.7|9261.2|9256.2|9261.7|9256.7|9254.2|9249.2|50
1623661500000|2021-06-14 09:05:00|9261.7|9256.7|9264.2|9259.2|9265.2|9260.2|9259.2|9254.2|35
1623661800000|2021-06-14 09:10:00|9264.7|9259.7|9255.2|9250.2|9264.7|9259.7|9255.2|9250.2|75
1623662100000|2021-06-14 09:15:00|9255.7|9250.7|9256.7|9251.7|9257.2|9252.2|9251.2|9246.2|67
1623662400000|2021-06-14 09:20:00|9256.2|9251.2|9252.2|9247.2|9256.7|9251.7|9248.7|9243.7|48
1623662700000|2021-06-14 09:25:00|9252.7|9247.7|9260.2|9255.2|9261.2|9256.2|9252.7|9247.7|838
1623663000000|2021-06-14 09:30:00|9259.7|9254.7|9263.2|9258.2|9264.7|9259.7|9259.7|9254.7|131
1623663300000|2021-06-14 09:35:00|9262.7|9257.7|9261.2|9256.2|9266.2|9261.2|9260.2|9255.2|49
1623663600000|2021-06-14 09:40:00|9261.7|9256.7|9264.2|9259.2|9264.2|9259.2|9256.2|9251.2|44
1623663900000|2021-06-14 09:45:00|9263.7|9258.7|9260.2|9255.2|9264.7|9259.7|9257.7|9252.7|37
1623664200000|2021-06-14 09:50:00|9259.7|9254.7|9257.7|9252.7|9259.7|9254.7|9256.7|9251.7|241
1623664500000|2021-06-14 09:55:00|9257.2|9252.2|9261.2|9256.2|9263.2|9258.2|9256.7|9251.7|29
1623664800000|2021-06-14 10:00:00|9260.7|9255.7|9272.2|9267.2|9272.7|9267.7|9260.2|9255.2|102
1623665100000|2021-06-14 10:05:00|9272.7|9267.7|9266.2|9261.2|9272.7|9267.7|9264.7|9259.7|687
1623665400000|2021-06-14 10:10:00|9265.7|9260.7|9262.2|9257.2|9265.7|9260.7|9261.2|9256.2|33
1623665700000|2021-06-14 10:15:00|9261.7|9256.7|9261.2|9256.2|9264.2|9259.2|9259.7|9254.7|1039
1623666000000|2021-06-14 10:20:00|9261.7|9256.7|9257.7|9252.7|9263.2|9258.2|9257.7|9252.7|27
1623666300000|2021-06-14 10:25:00|9258.2|9253.2|9258.2|9253.2|9260.2|9255.2|9255.7|9250.7|88
1623666600000|2021-06-14 10:30:00|9258.7|9253.7|9262.2|9257.2|9264.2|9259.2|9257.7|9252.7|43
1623666900000|2021-06-14 10:35:00|9261.7|9256.7|9258.2|9253.2|9262.2|9257.2|9256.2|9251.2|32
1623667200000|2021-06-14 10:40:00|9257.7|9252.7|9259.2|9254.2|9259.7|9254.7|9256.2|9251.2|339
1623667500000|2021-06-14 10:45:00|9258.7|9253.7|9254.2|9249.2|9260.2|9255.2|9252.2|9247.2|1549
1623667800000|2021-06-14 10:50:00|9254.7|9249.7|9258.2|9253.2|9258.2|9253.2|9252.7|9247.7|35
1623668100000|2021-06-14 10:55:00|9257.7|9252.7|9256.2|9251.2|9261.7|9256.7|9254.2|9249.2|390
1623668400000|2021-06-14 11:00:00|9257.2|9252.2|9262.7|9257.7|9263.7|9258.7|9256.7|9251.7|48
1623668700000|2021-06-14 11:05:00|9262.2|9257.2|9259.2|9254.2|9262.7|9257.7|9259.2|9254.2|5904
1623669000000|2021-06-14 11:10:00|9258.7|9253.7|9255.2|9250.2|9259.2|9254.2|9253.2|9248.2|95
1623669300000|2021-06-14 11:15:00|9255.7|9250.7|9251.2|9246.2|9255.7|9250.7|9250.2|9245.2|28
1623669600000|2021-06-14 11:20:00|9250.7|9245.7|9255.2|9250.2|9255.7|9250.7|9249.2|9244.2|1573
1623669900000|2021-06-14 11:25:00|9254.7|9249.7|9250.2|9245.2|9255.2|9250.2|9248.2|9243.2|47
1623670200000|2021-06-14 11:30:00|9249.7|9244.7|9250.2|9245.2|9252.7|9247.7|9249.2|9244.2|56
1623670500000|2021-06-14 11:35:00|9249.7|9244.7|9248.7|9243.7|9251.7|9246.7|9248.7|9243.7|456
1623670800000|2021-06-14 11:40:00|9249.1|9244.1|9246.1|9241.1|9250.6|9245.6|9245.6|9240.6|26
1623671100000|2021-06-14 11:45:00|9246.6|9241.6|9241.1|9236.1|9246.6|9241.6|9240.1|9235.1|36
1623671400000|2021-06-14 11:50:00|9241.6|9236.6|9241.6|9236.6|9243.1|9238.1|9240.6|9235.6|40
1623671700000|2021-06-14 11:55:00|9241.1|9236.1|9244.1|9239.1|9246.6|9241.6|9240.1|9235.1|414
1623672000000|2021-06-14 12:00:00|9244.6|9239.6|9243.6|9238.6|9246.1|9241.1|9243.6|9238.6|26
1623672300000|2021-06-14 12:05:00|9243.1|9238.1|9242.6|9237.6|9244.6|9239.6|9241.6|9236.6|39
1623672600000|2021-06-14 12:10:00|9242.1|9237.1|9241.6|9236.6|9243.6|9238.6|9240.6|9235.6|67
1623672900000|2021-06-14 12:15:00|9241.1|9236.1|9246.1|9241.1|9248.1|9243.1|9240.1|9235.1|160
1623673200000|2021-06-14 12:20:00|9245.6|9240.6|9246.1|9241.1|9247.6|9242.6|9243.1|9238.1|64
1623673500000|2021-06-14 12:25:00|9245.6|9240.6|9243.6|9238.6|9245.6|9240.6|9240.1|9235.1|51
1623673800000|2021-06-14 12:30:00|9243.1|9238.1|9244.6|9239.6|9245.1|9240.1|9240.1|9235.1|184
1623674100000|2021-06-14 12:35:00|9245.1|9240.1|9248.6|9243.6|9249.1|9244.1|9244.6|9239.6|44
1623674400000|2021-06-14 12:40:00|9248.1|9243.1|9252.6|9247.6|9254.6|9249.6|9248.1|9243.1|107
1623674700000|2021-06-14 12:45:00|9252.1|9247.1|9248.6|9243.6|9253.1|9248.1|9247.6|9242.6|30
1623675000000|2021-06-14 12:50:00|9248.1|9243.1|9244.6|9239.6|9248.6|9243.6|9243.6|9238.6|31
1623675300000|2021-06-14 12:55:00|9244.1|9239.1|9249.1|9244.1|9249.1|9244.1|9243.6|9238.6|51
1623675600000|2021-06-14 13:00:00|9248.1|9243.1|9243.6|9238.6|9248.6|9243.6|9243.1|9238.1|710
1623675900000|2021-06-14 13:05:00|9244.1|9239.1|9248.1|9243.1|9248.6|9243.6|9243.1|9238.1|71
1623676200000|2021-06-14 13:10:00|9249.1|9244.1|9247.6|9242.6|9249.6|9244.6|9245.6|9240.6|271
1623676500000|2021-06-14 13:15:00|9247.1|9242.1|9248.1|9243.1|9249.1|9244.1|9245.6|9240.6|55
1623676800000|2021-06-14 13:20:00|9248.6|9243.6|9248.1|9243.1|9249.1|9244.1|9246.1|9241.1|150
1623677100000|2021-06-14 13:25:00|9247.6|9242.6|9249.1|9244.1|9250.1|9245.1|9246.6|9241.6|79
1623677400000|2021-06-14 13:30:00|9249.6|9244.6|9253.1|9248.1|9256.6|9251.6|9247.6|9242.6|124
1623677700000|2021-06-14 13:35:00|9253.6|9248.6|9265.1|9260.1|9265.1|9260.1|9253.1|9248.1|111
1623678000000|2021-06-14 13:40:00|9266.1|9261.1|9276.6|9271.6|9276.6|9271.6|9265.6|9260.6|140
1623678300000|2021-06-14 13:45:00|9276.1|9271.1|9275.6|9270.6|9278.1|9273.1|9273.6|9268.6|248
1623678600000|2021-06-14 13:50:00|9276.1|9271.1|9271.1|9266.1|9276.1|9271.1|9269.1|9264.1|752
1623678900000|2021-06-14 13:55:00|9271.6|9266.6|9269.1|9264.1|9275.1|9270.1|9269.1|9264.1|89
1623679200000|2021-06-14 14:00:00|9268.6|9263.6|9272.1|9267.1|9275.1|9270.1|9267.6|9262.6|143
1623679500000|2021-06-14 14:05:00|9273.1|9268.1|9274.1|9269.1|9278.1|9273.1|9270.6|9265.6|857
1623679800000|2021-06-14 14:10:00|9272.8|9267.8|9273.8|9268.8|9275.8|9270.8|9272.8|9267.8|477
1623680100000|2021-06-14 14:15:00|9274.3|9269.3|9279.3|9274.3|9280.3|9275.3|9273.8|9268.8|114
1623680400000|2021-06-14 14:20:00|9279.8|9274.8|9281.3|9276.3|9283.8|9278.8|9279.8|9274.8|188
1623680700000|2021-06-14 14:25:00|9281.8|9276.8|9282.3|9277.3|9283.8|9278.8|9279.8|9274.8|92
1623681000000|2021-06-14 14:30:00|9282.8|9277.8|9284.8|9279.8|9288.3|9283.3|9279.8|9274.8|265
1623681300000|2021-06-14 14:35:00|9284.3|9279.3|9293.8|9288.8|9293.8|9288.8|9282.8|9277.8|138
1623681600000|2021-06-14 14:40:00|9293.3|9288.3|9297.8|9292.8|9297.8|9292.8|9292.3|9287.3|140
1623681900000|2021-06-14 14:45:00|9296.8|9291.8|9296.3|9291.3|9297.3|9292.3|9291.8|9286.8|103
1623682200000|2021-06-14 14:50:00|9296.8|9291.8|9303.3|9298.3|9303.3|9298.3|9293.8|9288.8|123
1623682500000|2021-06-14 14:55:00|9302.8|9297.8|9300.8|9295.8|9305.8|9300.8|9300.8|9295.8|370
1623682800000|2021-06-14 15:00:00|9299.8|9294.8|9300.8|9295.8|9304.8|9299.8|9299.8|9294.8|132
1623683100000|2021-06-14 15:05:00|9301.8|9296.8|9295.8|9290.8|9301.8|9296.8|9292.3|9287.3|114
1623683400000|2021-06-14 15:10:00|9294.8|9289.8|9297.8|9292.8|9300.8|9295.8|9291.8|9286.8|1028
1623683700000|2021-06-14 15:15:00|9298.3|9293.3|9294.8|9289.8|9298.3|9293.3|9292.3|9287.3|155
1623684000000|2021-06-14 15:20:00|9294.3|9289.3|9296.3|9291.3|9297.3|9292.3|9291.8|9286.8|191
1623684300000|2021-06-14 15:25:00|9296.8|9291.8|9295.8|9290.8|9298.8|9293.8|9290.8|9285.8|719
1623684600000|2021-06-14 15:30:00|9296.1|9290.1|9285.1|9278.1|9297.1|9290.1|9278.1|9272.1|748
1623684900000|2021-06-14 15:35:00|9283.1|9277.1|9285.1|9279.1|9291.1|9284.1|9283.1|9276.1|696
1623685200000|2021-06-14 15:40:00|9284.1|9278.1|9286.1|9279.1|9289.1|9282.1|9283.1|9277.1|216
1623685500000|2021-06-14 15:45:00|9285.1|9278.1|9282.1|9275.1|9285.1|9279.1|9280.1|9274.1|73
1623685800000|2021-06-14 15:50:00|9281.1|9274.1|9281.1|9274.1|9283.1|9277.1|9279.1|9273.1|108
1623686100000|2021-06-14 15:55:00|9280.1|9273.1|9278.1|9272.1|9281.1|9273.1|9277.1|9271.1|84
1623686400000|2021-06-14 16:00:00|9279.1|9273.1|9284.1|9277.1|9284.1|9277.1|9279.1|9273.1|13
1623686700000|2021-06-14 16:05:00|9283.1|9278.1|9287.1|9281.1|9288.1|9281.1|9283.1|9277.1|88
1623687000000|2021-06-14 16:10:00|9288.1|9282.1|9288.1|9282.1|9289.1|9283.1|9288.1|9282.1|3
1623687300000|2021-06-14 16:15:00|9287.1|9281.1|9287.1|9281.1|9288.1|9282.1|9283.1|9277.1|84
1623687600000|2021-06-14 16:20:00|9286.1|9280.1|9284.1|9277.1|9287.1|9281.1|9284.1|9277.1|13
1623687900000|2021-06-14 16:25:00|9283.1|9276.1|9284.1|9277.1|9285.1|9277.1|9282.1|9276.1|12
1623688200000|2021-06-14 16:30:00|9283.1|9276.1|9281.1|9275.1|9284.1|9277.1|9280.1|9274.1|17
1623688500000|2021-06-14 16:35:00|9282.1|9276.1|9279.1|9273.1|9283.1|9276.1|9279.1|9273.1|70
1623688800000|2021-06-14 16:40:00|9280.1|9274.1|9280.1|9272.1|9282.1|9275.1|9279.1|9272.1|7
1623689100000|2021-06-14 16:45:00|9281.1|9273.1|9280.1|9273.1|9282.1|9275.1|9279.1|9272.1|10
1623689400000|2021-06-14 16:50:00|9279.1|9274.1|9280.1|9273.1|9281.1|9274.1|9279.1|9273.1|7
1623689700000|2021-06-14 16:55:00|9281.1|9274.1|9284.1|9276.1|9284.1|9276.1|9280.1|9274.1|14
1623690000000|2021-06-14 17:00:00|9283.1|9277.1|9282.1|9274.1|9283.1|9277.1|9282.1|9274.1|1
1623690300000|2021-06-14 17:05:00|9283.1|9275.1|9283.1|9276.1|9283.1|9276.1|9283.1|9275.1|3
1623690600000|2021-06-14 17:10:00|9284.1||9284.1||9284.1||9284.1||3
1623690900000|2021-06-14 17:15:00|9286.1|9277.1|9285.1|9278.1|9286.1|9278.1|9285.1|9277.1|1
1623691200000|2021-06-14 17:20:00|9286.1|9279.1|9288.1|9281.1|9288.1|9281.1|9286.1|9278.1|2
1623691500000|2021-06-14 17:25:00|9287.1|9280.1|9286.1|9280.1|9287.1|9280.1|9286.1|9280.1|3
1623691800000|2021-06-14 17:30:00|9287.1|9281.1|9288.1|9281.1|9288.1|9281.1|9287.1|9280.1|2
1623692100000|2021-06-14 17:35:00|9287.1|9280.1|9288.1|9281.1|9288.1|9281.1|9287.1|9280.1|4
1623692700000|2021-06-14 17:45:00|9289.1|9282.1|9287.1|9281.1|9290.1|9283.1|9287.1|9280.1|14
1623693000000|2021-06-14 17:50:00|9288.1|9282.1|9289.1|9281.1|9289.1|9283.1|9287.1|9281.1|5
1623693300000|2021-06-14 17:55:00|9288.1|9280.1|9287.3|9275.3|9288.1|9281.1|9284.1|9275.1|11
1623693600000|2021-06-14 18:00:00|9287.2|9275.2|9287.2|9275.2|9289.3|9277.3|9287.1|9275.1|0
1623693900000|2021-06-14 18:05:00|9287.3|9275.3|9289.1|9277.1|9289.4|9277.4|9287.2|9275.2|0
1623694200000|2021-06-14 18:10:00|9289.2|9277.2|9289.2|9277.2|9289.4|9277.4|9287.2|9275.2|0
1623694500000|2021-06-14 18:15:00|9289.1|9277.1|9289.1|9277.1|9289.3|9277.3|9289|9277|0
1623694800000|2021-06-14 18:20:00|9289|9277|9289.4|9277.4|9289.5|9277.5|9289|9277|0
1623695100000|2021-06-14 18:25:00|9289.3|9277.3|9287.1|9275.1|9289.4|9277.4|9287.1|9275.1|0
1623695400000|2021-06-14 18:30:00|9287.2|9275.2|9287.4|9275.4|9287.4|9275.4|9287.2|9275.2|618
1623695700000|2021-06-14 18:35:00|9287.5|9275.5|9287.5|9275.5|9287.5|9275.5|9287.2|9275.2|0
1623696000000|2021-06-14 18:40:00|9287.6|9275.6|9292|9280|9292|9280|9287.6|9275.6|0
1623696300000|2021-06-14 18:45:00|9291.9|9279.9|9293.9|9281.9|9294|9282|9291.8|9279.8|0
1623696600000|2021-06-14 18:50:00|9294|9282|9293.9|9281.9|9294|9282|9291.8|9279.8|0
1623696900000|2021-06-14 18:55:00|9294|9282|9293.9|9281.9|9294|9282|9293.8|9281.8|0
1623697200000|2021-06-14 19:00:00|9293.8|9281.8|9296|9284|9296.2|9284.2|9293.8|9281.8|0
1623697500000|2021-06-14 19:05:00|9296.1|9284.1|9294|9282|9296.1|9284.1|9293.7|9281.7|0
1623697800000|2021-06-14 19:10:00|9293.9|9281.9|9293.7|9281.7|9296|9284|9293.7|9281.7|0
1623698100000|2021-06-14 19:15:00|9293.8|9281.8|9293.8|9281.8|9295.7|9283.7|9293.7|9281.7|0
1623698400000|2021-06-14 19:20:00|9293.7|9281.7|9296|9284|9296|9284|9293.7|9281.7|0
1623698700000|2021-06-14 19:25:00|9295.9|9283.9|9298.2|9286.2|9298.2|9286.2|9295.9|9283.9|0
1623699000000|2021-06-14 19:30:00|9298.3|9286.3|9296.5|9284.5|9298.5|9286.5|9296.5|9284.5|0
1623699300000|2021-06-14 19:35:00|9296.6|9284.6|9298.7|9286.7|9298.8|9286.8|9296.6|9284.6|0
1623699600000|2021-06-14 19:40:00|9298.8|9286.8|9301.3|9289.3|9301.4|9289.4|9298.8|9286.8|0
1623699900000|2021-06-14 19:45:00|9301.4|9289.4|9305.3|9293.3|9305.4|9293.4|9301.2|9289.2|0
1623700200000|2021-06-14 19:50:00|9304.9|9292.9|9307.8|9295.8|9307.8|9295.8|9302.8|9290.8|0
1623700500000|2021-06-14 19:55:00|9307.9|9295.9|9310.9|9298.9|9311.1|9299.1|9307.6|9295.6|0
1623700800000|2021-06-14 20:00:00|9313.6|9301.6|9313.2|9301.2|9315.3|9303.3|9311.1|9299.1|0
1623701100000|2021-06-14 20:05:00|9313|9301|9309.4|9297.4|9313|9301|9308.3|9296.3|0
1623701400000|2021-06-14 20:10:00|9309.8|9297.8|9310.9|9298.9|9311.8|9299.8|9308.7|9296.7|0
1623701700000|2021-06-14 20:15:00|9311|9299|9310.8|9298.8|9311.2|9299.2|9310.3|9298.3|0
1623702000000|2021-06-14 20:20:00|9311|9299|9311.5|9299.5|9311.8|9299.8|9311|9299|0
1623702300000|2021-06-14 20:25:00|9311.3|9299.3|9311.9|9299.9|9311.9|9299.9|9311.3|9299.3|0
1623702600000|2021-06-14 20:30:00|9310.4|9298.4|9309.4|9297.4|9311.2|9299.2|9308.8|9296.8|0
1623702900000|2021-06-14 20:35:00|9308.8|9296.8|9309.9|9297.9|9310.3|9298.3|9308.8|9296.8|0
1623703200000|2021-06-14 20:40:00|9310.3|9298.3|9309.5|9297.5|9310.3|9298.3|9308|9296|0
1623703500000|2021-06-14 20:45:00|9309.6|9297.6|9309.5|9297.5|9310|9298|9308.4|9296.4|0
1623703800000|2021-06-14 20:50:00|9308.9|9296.9|9310|9298|9310.9|9298.9|9308.9|9296.9|0
1623704100000|2021-06-14 20:55:00|9310.4|9298.4|9310.8|9298.8|9310.9|9298.9|9308.4|9296.4|0
1623704400000|2021-06-14 21:00:00|9310.6|9298.6|9310.6|9298.6|9310.8|9298.8|9310.4|9298.4|0
1623704700000|2021-06-14 21:05:00|9310.4|9298.4|9310.2|9298.2|9310.6|9298.6|9310.2|9298.2|0
1623705000000|2021-06-14 21:10:00|9310.4|9298.4|9310.8|9298.8|9311.2|9299.2|9310.4|9298.4|0
1623705300000|2021-06-14 21:15:00|9311|9299|9311|9299|9311.2|9299.2|9311|9299|0
1623705600000|2021-06-14 21:20:00|9310.8|9298.8|9311|9299|9311|9299|9310.8|9298.8|0
1623705900000|2021-06-14 21:25:00|9310.8|9298.8|9311.6|9299.6|9311.6|9299.6|9310.8|9298.8|0
1623706200000|2021-06-14 21:30:00|9311.4|9299.4|9311.4|9299.4|9311.4|9299.4|9311.2|9299.2|0
1623706500000|2021-06-14 21:35:00|9311.6|9299.6|9310.9|9298.9|9312.2|9300.2|9310.9|9298.9|0
1623706800000|2021-06-14 21:40:00|9310.7|9298.7|9311.1|9299.1|9311.1|9299.1|9310.7|9298.7|0
1623707100000|2021-06-14 21:45:00|9310.9|9298.9|9310.7|9298.7|9310.9|9298.9|9310.5|9298.5|0
1623707400000|2021-06-14 21:50:00|9311.1|9299.1|9310.9|9298.9|9311.3|9299.3|9310.7|9298.7|0
1623707700000|2021-06-14 21:55:00|9310.7|9298.7|9310.9|9298.9|9310.9|9298.9|9310.7|9298.7|0
1623708000000|2021-06-14 22:00:00|9311|9299|9306.2|9294.2|9312.1|9300.1|9306.2|9294.2|0
1623708300000|2021-06-14 22:05:00|9305.8|9293.8|9306.2|9294.2|9306.2|9294.2|9305.3|9293.3|0
1623708600000|2021-06-14 22:10:00|9306.3|9294.3|9306.2|9294.2|9307.6|9295.6|9305.8|9293.8|0
1623708900000|2021-06-14 22:15:00|9306|9294|9307.1|9295.1|9307.1|9295.1|9305.7|9293.7|0
1623709200000|2021-06-14 22:20:00|9306.7|9294.7|9306|9294|9306.7|9294.7|9305.8|9293.8|0
1623709500000|2021-06-14 22:25:00|9306.1|9294.1|9307.6|9295.6|9307.6|9295.6|9306|9294|0
1623709800000|2021-06-14 22:30:00|9307.4|9295.4|9308|9296|9308.3|9296.3|9307.1|9295.1|0
1623710100000|2021-06-14 22:35:00|9308.1|9296.1|9307.1|9295.1|9308.5|9296.5|9307.1|9295.1|0
1623710400000|2021-06-14 22:40:00|9306.9|9294.9|9308|9296|9308|9296|9306.9|9294.9|0
1623710700000|2021-06-14 22:45:00|9308.1|9296.1|9307.6|9295.6|9308.5|9296.5|9307.6|9295.6|0
1623711000000|2021-06-14 22:50:00|9307.5|9295.5|9307.1|9295.1|9307.5|9295.5|9306.7|9294.7|0
1623711300000|2021-06-14 22:55:00|9307.2|9295.2|9307.6|9295.6|9307.6|9295.6|9307.1|9295.1|0
1623711600000|2021-06-14 23:00:00|9307.4|9295.4|9310.1|9298.1|9310.5|9298.5|9307.4|9295.4|0
1623711900000|2021-06-14 23:05:00|9310|9298|9309.8|9297.8|9310.1|9298.1|9308.5|9296.5|0
1623712200000|2021-06-14 23:10:00|9309.6|9297.6|9309.1|9297.1|9309.8|9297.8|9309.1|9297.1|0
1623712500000|2021-06-14 23:15:00|9308.5|9296.5|9309.6|9297.6|9309.6|9297.6|9308.5|9296.5|0
1623712800000|2021-06-14 23:20:00|9309.4|9297.4|9308.5|9296.5|9309.6|9297.6|9308.5|9296.5|0
1623713100000|2021-06-14 23:25:00|9309.1|9297.1|9309.4|9297.4|9309.6|9297.6|9309|9297|0
1623713400000|2021-06-14 23:30:00|9309.8|9297.8|9309.8|9297.8|9309.8|9297.8|9309.8|9297.8|0
1623713700000|2021-06-14 23:35:00|9309.9|9297.9|9310.7|9298.7|9310.7|9298.7|9309.8|9297.8|0
1623714000000|2021-06-14 23:40:00|9310.3|9298.3|9310.3|9298.3|9310.7|9298.7|9310.3|9298.3|0
1623714300000|2021-06-14 23:45:00|9310.5|9298.5|9310.7|9298.7|9311.9|9299.9|9310.3|9298.3|0
1623714600000|2021-06-14 23:50:00|9310.8|9298.8|9308.3|9296.3|9311.2|9299.2|9308.3|9296.3|0
1623714900000|2021-06-14 23:55:00|9308.1|9296.1|9307.4|9295.4|9308.3|9296.3|9306.9|9294.9|0
1623715200000|2021-06-15 00:00:00|9307.6|9295.6|9310.7|9298.7|9312.3|9300.3|9306.9|9294.9|0
1623715500000|2021-06-15 00:05:00|9310.8|9298.8|9315.2|9303.2|9315.2|9303.2|9309.8|9297.8|0
1623715800000|2021-06-15 00:10:00|9315|9303|9315.2|9303.2|9316.1|9304.1|9314.3|9302.3|0
1623716100000|2021-06-15 00:15:00|9315.3|9303.3|9312.6|9300.6|9317|9305|9310.7|9298.7|0
1623716400000|2021-06-15 00:20:00|9311.5|9299.5|9310.5|9298.5|9312.6|9300.6|9310.4|9298.4|0
1623716700000|2021-06-15 00:25:00|9312.6|9300.6|9314.9|9302.9|9317.1|9305.1|9312.6|9300.6|0
1623717000000|2021-06-15 00:30:00|9315.3|9303.3|9319.1|9307.1|9319.2|9307.2|9315.3|9303.3|0
1623717300000|2021-06-15 00:35:00|9318.3|9306.3|9319.2|9307.2|9321.4|9309.4|9317|9305|0
1623717600000|2021-06-15 00:40:00|9318.8|9306.8|9321.5|9309.5|9321.5|9309.5|9317|9305|0
1623717900000|2021-06-15 00:45:00|9321.4|9309.4|9319.2|9307.2|9321.5|9309.5|9319.2|9307.2|0
1623718200000|2021-06-15 00:50:00|9319.3|9307.3|9319.3|9307.3|9319.3|9307.3|9317|9305|0
1623718500000|2021-06-15 00:55:00|9319.2|9307.2|9323.9|9311.9|9323.9|9311.9|9319.2|9307.2|0
1623718800000|2021-06-15 01:00:00|9324|9312|9326|9314|9326.1|9314.1|9323.8|9311.8|0
1623719100000|2021-06-15 01:05:00|9325.9|9313.9|9325.9|9313.9|9327|9315|9325.8|9313.8|0
1623719400000|2021-06-15 01:10:00|9326.7|9314.7|9327.9|9315.9|9328|9316|9325.7|9313.7|0
1623719700000|2021-06-15 01:15:00|9328|9316|9330.2|9318.2|9330.2|9318.2|9327.9|9315.9|0
1623720000000|2021-06-15 01:20:00|9330.1|9318.1|9328|9316|9330.2|9318.2|9328|9316|0
1623720300000|2021-06-15 01:25:00|9327.2|9315.2|9327.9|9315.9|9328|9316|9325.8|9313.8|0
1623720600000|2021-06-15 01:30:00|9328|9316|9323.5|9311.5|9328|9316|9323.5|9311.5|0
1623720900000|2021-06-15 01:35:00|9323.6|9311.6|9325.7|9313.7|9325.7|9313.7|9323.4|9311.4|0
1623721200000|2021-06-15 01:40:00|9325.6|9313.6|9323.4|9311.4|9325.7|9313.7|9323.4|9311.4|0
1623721500000|2021-06-15 01:45:00|9324.2|9312.2|9323.4|9311.4|9325.5|9313.5|9323.3|9311.3|0
1623721800000|2021-06-15 01:50:00|9323.3|9311.3|9323.3|9311.3|9323.4|9311.4|9323.3|9311.3|0
1623722100000|2021-06-15 01:55:00|9322.5|9310.5|9321.2|9309.2|9323.3|9311.3|9321.2|9309.2|0
1623722400000|2021-06-15 02:00:00|9321.1|9309.1|9316.8|9304.8|9321.2|9309.2|9314.6|9302.6|0
1623722700000|2021-06-15 02:05:00|9317.9|9305.9|9319|9307|9319|9307|9316.8|9304.8|0
1623723000000|2021-06-15 02:10:00|9319.1|9307.1|9320.1|9308.1|9321.2|9309.2|9318.9|9306.9|0
1623723300000|2021-06-15 02:15:00|9319.7|9307.7|9318.9|9306.9|9321.2|9309.2|9318.9|9306.9|0
1623723600000|2021-06-15 02:20:00|9317.8|9305.8|9321.1|9309.1|9321.1|9309.1|9317.8|9305.8|0
1623723900000|2021-06-15 02:25:00|9321|9309|9321.1|9309.1|9321.1|9309.1|9318.9|9306.9|0
1623724200000|2021-06-15 02:30:00|9321.5|9309.5|9321.2|9309.2|9323.3|9311.3|9321.1|9309.1|0
1623724500000|2021-06-15 02:35:00|9321.1|9309.1|9323.4|9311.4|9323.4|9311.4|9321.1|9309.1|0
1623724800000|2021-06-15 02:40:00|9323.3|9311.3|9323.5|9311.5|9323.5|9311.5|9322.4|9310.4|0
1623725100000|2021-06-15 02:45:00|9323.4|9311.4|9325.6|9313.6|9325.6|9313.6|9323.4|9311.4|0
1623725400000|2021-06-15 02:50:00|9324.8|9312.8|9323.5|9311.5|9325.6|9313.6|9323.4|9311.4|0
1623725700000|2021-06-15 02:55:00|9323.4|9311.4|9323.3|9311.3|9323.4|9311.4|9323.3|9311.3|0
1623726000000|2021-06-15 03:00:00|9323.4|9311.4|9323.3|9311.3|9323.4|9311.4|9321.1|9309.1|0
1623726300000|2021-06-15 03:05:00|9323.4|9311.4|9323.3|9311.3|9323.4|9311.4|9321.2|9309.2|0
1623726600000|2021-06-15 03:10:00|9322.2|9310.2|9323.4|9311.4|9323.4|9311.4|9321.2|9309.2|0
1623726900000|2021-06-15 03:15:00|9323.3|9311.3|9323.4|9311.4|9323.4|9311.4|9323.3|9311.3|0
1623727200000|2021-06-15 03:20:00|9323.3|9311.3|9323.4|9311.4|9323.4|9311.4|9323.3|9311.3|0
1623727500000|2021-06-15 03:25:00|9323.5|9311.5|9323.4|9311.4|9325.6|9313.6|9323.4|9311.4|0
1623727800000|2021-06-15 03:30:00|9323.8|9311.8|9327.7|9315.7|9327.8|9315.8|9323.4|9311.4|0
1623728100000|2021-06-15 03:35:00|9327.8|9315.8|9329.9|9317.9|9330.1|9318.1|9327.7|9315.7|0
1623728400000|2021-06-15 03:40:00|9330|9318|9329.9|9317.9|9330|9318|9327.8|9315.8|0
1623728700000|2021-06-15 03:45:00|9330|9318|9332|9320|9334.2|9322.2|9330|9318|0
1623729000000|2021-06-15 03:50:00|9331.9|9319.9|9334.1|9322.1|9334.1|9322.1|9331.9|9319.9|0
1623729300000|2021-06-15 03:55:00|9333.3|9321.3|9329.8|9317.8|9333.3|9321.3|9329.8|9317.8|0
1623729600000|2021-06-15 04:00:00|9330.2|9318.2|9329.7|9317.7|9332|9320|9329.7|9317.7|0
1623729900000|2021-06-15 04:05:00|9329.8|9317.8|9329.8|9317.8|9331.9|9319.9|9329.7|9317.7|0
1623730200000|2021-06-15 04:10:00|9330.6|9318.6|9331.8|9319.8|9331.9|9319.9|9330.6|9318.6|0
1623730500000|2021-06-15 04:15:00|9331.4|9319.4|9329.7|9317.7|9331.9|9319.9|9329.7|9317.7|0
1623731400000|2021-06-15 04:30:00|9329.6|9317.6|9329.7|9317.7|9329.7|9317.7|9329.6|9317.6|0
1623731700000|2021-06-15 04:35:00|9329.6|9317.6|9329.6|9317.6|9329.7|9317.7|9329.6|9317.6|0
1623732000000|2021-06-15 04:40:00|9329.7|9317.7|9331.8|9319.8|9331.8|9319.8|9329.6|9317.6|0
1623732300000|2021-06-15 04:45:00|9331.4|9319.4|9329.7|9317.7|9331.8|9319.8|9329.6|9317.6|0
1623732600000|2021-06-15 04:50:00|9329.5|9317.5|9331.6|9319.6|9331.6|9319.6|9329.5|9317.5|0
1623732900000|2021-06-15 04:55:00|9330.8|9318.8|9330.6|9318.6|9331.6|9319.6|9328.4|9316.4|0
1623733200000|2021-06-15 05:00:00|9329.8|9317.8|9328.7|9316.7|9329.8|9317.8|9326.5|9314.5|0
1623733500000|2021-06-15 05:05:00|9328.3|9316.3|9324.3|9312.3|9328.3|9316.3|9324.3|9312.3|0
1623733800000|2021-06-15 05:10:00|9324.2|9312.2|9324.3|9312.3|9326.5|9314.5|9324.2|9312.2|0
1623734100000|2021-06-15 05:15:00|9324.4|9312.4|9324.4|9312.4|9326.5|9314.5|9324.3|9312.3|0
1623734400000|2021-06-15 05:20:00|9324.3|9312.3|9324.4|9312.4|9324.4|9312.4|9324.3|9312.3|0
1623734700000|2021-06-15 05:25:00|9324.3|9312.3|9324.4|9312.4|9324.4|9312.4|9324.3|9312.3|0
1623735000000|2021-06-15 05:30:00|9325.2|9313.2|9326.5|9314.5|9326.5|9314.5|9324.3|9312.3|0
1623735300000|2021-06-15 05:35:00|9326.4|9314.4|9324.3|9312.3|9326.5|9314.5|9324.3|9312.3|0
1623735600000|2021-06-15 05:40:00|9324.4|9312.4|9324.4|9312.4|9324.4|9312.4|9324.3|9312.3|0
1623735900000|2021-06-15 05:45:00|9323.6|9311.6|9322.3|9310.3|9323.6|9311.6|9322.2|9310.2|0
1623736200000|2021-06-15 05:50:00|9323.1|9311.1|9324.4|9312.4|9324.5|9312.5|9323.1|9311.1|0
1623736500000|2021-06-15 05:55:00|9324.5|9312.5|9326.7|9314.7|9326.7|9314.7|9324.4|9312.4|0
1623736800000|2021-06-15 06:00:00|9326.6|9314.6|9310.6|9305.6|9326.6|9316.6|9310.6|9305.6|60
1623737100000|2021-06-15 06:05:00|9311.1|9306.1|9310.1|9305.1|9313.1|9308.1|9309.6|9304.6|25
1623737400000|2021-06-15 06:10:00|9310.6|9305.6|9308.1|9303.1|9311.1|9306.1|9308.1|9303.1|2
1623737700000|2021-06-15 06:15:00|9308.6|9303.6|9310.1|9305.1|9310.6|9305.6|9308.6|9303.6|2
1623738000000|2021-06-15 06:20:00|9309.6|9304.6|9311.1|9306.1|9311.1|9306.1|9308.6|9303.6|11
1623738300000|2021-06-15 06:25:00|9310.1|9305.1|9310.1|9305.1|9312.1|9307.1|9308.1|9303.1|32
1623738600000|2021-06-15 06:30:00|9310.6|9305.6|9309.6|9304.6|9310.6|9305.6|9308.6|9303.6|7
1623738900000|2021-06-15 06:35:00|9310.1|9305.1|9308.6|9303.6|9310.6|9305.6|9308.6|9303.6|12
1623739200000|2021-06-15 06:40:00|9307.6|9302.6|9307.6|9302.6|9307.6|9302.6|9307.1|9302.1|4
1623739500000|2021-06-15 06:45:00|9309.1|9304.1|9310.1|9305.1|9310.1|9305.1|9308.1|9303.1|11
1623739800000|2021-06-15 06:50:00|9310.6|9305.6|9311.1|9306.1|9313.6|9308.6|9310.6|9305.6|15
1623740100000|2021-06-15 06:55:00|9312.1|9307.1|9312.1|9307.1|9315.1|9310.1|9310.6|9305.6|127
1623740400000|2021-06-15 07:00:00|9311.6|9306.6|9289.1|9284.1|9316.6|9311.6|9285.1|9280.1|705
1623740700000|2021-06-15 07:05:00|9288.6|9283.6|9278.1|9273.1|9291.1|9286.1|9276.1|9271.1|406
1623741000000|2021-06-15 07:10:00|9277.6|9272.6|9272.1|9267.1|9283.1|9278.1|9272.1|9267.1|227
1623741300000|2021-06-15 07:15:00|9272.6|9267.6|9292.1|9287.1|9295.1|9290.1|9272.6|9267.6|1076
1623741600000|2021-06-15 07:20:00|9291.6|9286.6|9283.6|9278.6|9295.1|9290.1|9281.1|9276.1|290
1623741900000|2021-06-15 07:25:00|9283.1|9278.1|9289.6|9284.6|9289.6|9284.6|9280.1|9275.1|94
1623742200000|2021-06-15 07:30:00|9289.1|9284.1|9279.6|9274.6|9290.1|9285.1|9279.6|9274.6|557
1623742500000|2021-06-15 07:35:00|9280.1|9275.1|9279.1|9274.1|9281.1|9276.1|9276.1|9271.1|160
1623742800000|2021-06-15 07:40:00|9278.8|9273.8|9271.8|9266.8|9280.3|9275.3|9271.8|9266.8|192
1623743100000|2021-06-15 07:45:00|9271.3|9266.3|9271.3|9266.3|9274.8|9269.8|9271.3|9266.3|145
1623743400000|2021-06-15 07:50:00|9271.8|9266.8|9273.3|9268.3|9274.8|9269.8|9264.3|9259.3|222
1623743700000|2021-06-15 07:55:00|9274.3|9269.3|9266.3|9261.3|9274.3|9269.3|9266.3|9261.3|669
1623744000000|2021-06-15 08:00:00|9265.3|9260.3|9262.3|9257.3|9268.8|9263.8|9260.8|9255.8|154
1623744300000|2021-06-15 08:05:00|9261.8|9256.8|9252.8|9247.8|9262.3|9257.3|9251.3|9246.3|203
1623744600000|2021-06-15 08:10:00|9252.3|9247.3|9247.3|9242.3|9253.8|9248.8|9244.3|9239.3|158
1623744900000|2021-06-15 08:15:00|9246.8|9241.8|9239.8|9234.8|9249.8|9244.8|9238.3|9233.3|1075
1623745200000|2021-06-15 08:20:00|9238.8|9233.8|9231.8|9226.8|9239.3|9234.3|9231.3|9226.3|211
1623745500000|2021-06-15 08:25:00|9231.3|9226.3|9239.8|9234.8|9244.3|9239.3|9231.3|9226.3|537
1623745800000|2021-06-15 08:30:00|9239.3|9234.3|9233.3|9228.3|9239.3|9234.3|9231.8|9226.8|140
1623746100000|2021-06-15 08:35:00|9232.3|9227.3|9248.3|9243.3|9248.8|9243.8|9231.8|9226.8|2329
1623746400000|2021-06-15 08:40:00|9247.8|9242.8|9245.8|9240.8|9248.8|9243.8|9242.3|9237.3|334
1623746700000|2021-06-15 08:45:00|9245.3|9240.3|9246.8|9241.8|9248.3|9243.3|9243.3|9238.3|77
1623747000000|2021-06-15 08:50:00|9246.3|9241.3|9252.3|9247.3|9252.8|9247.8|9243.3|9238.3|246
1623747300000|2021-06-15 08:55:00|9252.8|9247.8|9247.8|9242.8|9254.3|9249.3|9246.3|9241.3|255
1623747600000|2021-06-15 09:00:00|9247.3|9242.3|9244.3|9239.3|9248.3|9243.3|9240.8|9235.8|134
1623747900000|2021-06-15 09:05:00|9244.8|9239.8|9241.8|9236.8|9247.8|9242.8|9239.3|9234.3|830
1623748200000|2021-06-15 09:10:00|9241.3|9236.3|9238.8|9233.8|9242.3|9237.3|9236.3|9231.3|291
1623748500000|2021-06-15 09:15:00|9238.3|9233.3|9240.3|9235.3|9240.8|9235.8|9234.3|9229.3|146
1623748800000|2021-06-15 09:20:00|9239.8|9234.8|9244.8|9239.8|9245.8|9240.8|9237.8|9232.8|148
1623749100000|2021-06-15 09:25:00|9244.3|9239.3|9246.8|9241.8|9249.8|9244.8|9243.8|9238.8|73
1623749400000|2021-06-15 09:30:00|9246.3|9241.3|9247.3|9242.3|9249.3|9244.3|9244.3|9239.3|136
1623749700000|2021-06-15 09:35:00|9246.8|9241.8|9243.3|9238.3|9246.8|9241.8|9238.8|9233.8|1160
1623750000000|2021-06-15 09:40:00|9242.8|9237.8|9245.3|9240.3|9249.3|9244.3|9242.8|9237.8|92
1623750300000|2021-06-15 09:45:00|9245.8|9240.8|9237.3|9232.3|9245.8|9240.8|9237.3|9232.3|103
1623750600000|2021-06-15 09:50:00|9237.8|9232.8|9231.8|9226.8|9238.8|9233.8|9228.8|9223.8|10132
1623750900000|2021-06-15 09:55:00|9232.3|9227.3|9224.3|9219.3|9234.8|9229.8|9224.3|9219.3|100
1623751200000|2021-06-15 10:00:00|9224.8|9219.8|9227.3|9222.3|9229.3|9224.3|9224.8|9219.8|328
1623751500000|2021-06-15 10:05:00|9226.3|9221.3|9223.3|9218.3|9227.3|9222.3|9222.3|9217.3|150
1623751800000|2021-06-15 10:10:00|9223.8|9218.8|9224.8|9219.8|9229.8|9224.8|9223.3|9218.3|1123
1623752100000|2021-06-15 10:15:00|9225.3|9220.3|9232.8|9227.8|9234.8|9229.8|9225.3|9220.3|162
1623752400000|2021-06-15 10:20:00|9232.3|9227.3|9233.3|9228.3|9235.3|9230.3|9230.3|9225.3|106
1623752700000|2021-06-15 10:25:00|9234.3|9229.3|9231.8|9226.8|9234.3|9229.3|9229.3|9224.3|104
1623753000000|2021-06-15 10:30:00|9231.3|9226.3|9226.3|9221.3|9231.8|9226.8|9225.3|9220.3|112
1623753300000|2021-06-15 10:35:00|9225.8|9220.8|9232.3|9227.3|9232.3|9227.3|9224.3|9219.3|373
1623753600000|2021-06-15 10:40:00|9232.8|9227.8|9238.8|9233.8|9240.8|9235.8|9232.3|9227.3|89
1623753900000|2021-06-15 10:45:00|9238.3|9233.3|9237.3|9232.3|9239.8|9234.8|9234.8|9229.8|91
1623754200000|2021-06-15 10:50:00|9236.3|9231.3|9230.3|9225.3|9236.3|9231.3|9229.8|9224.8|80
1623754500000|2021-06-15 10:55:00|9229.8|9224.8|9241.8|9236.8|9241.8|9236.8|9229.8|9224.8|514
1623754800000|2021-06-15 11:00:00|9241.3|9236.3|9231.8|9226.8|9241.3|9236.3|9230.8|9225.8|97
1623755100000|2021-06-15 11:05:00|9232.3|9227.3|9235.8|9230.8|9236.3|9231.3|9231.8|9226.8|248
1623755400000|2021-06-15 11:10:00|9236.3|9231.3|9233.3|9228.3|9237.8|9232.8|9231.8|9226.8|103
1623755700000|2021-06-15 11:15:00|9232.8|9227.8|9235.8|9230.8|9236.3|9231.3|9232.8|9227.8|85
1623756000000|2021-06-15 11:20:00|9236.3|9231.3|9232.3|9227.3|9237.3|9232.3|9231.8|9226.8|78
1623756300000|2021-06-15 11:25:00|9231.8|9226.8|9236.8|9231.8|9241.3|9236.3|9231.8|9226.8|135
1623756600000|2021-06-15 11:30:00|9237.3|9232.3|9241.8|9236.8|9242.3|9237.3|9236.8|9231.8|826
1623756900000|2021-06-15 11:35:00|9241.3|9236.3|9235.3|9230.3|9241.8|9236.8|9234.8|9229.8|62
1623757200000|2021-06-15 11:40:00|9234.8|9229.8|9232.3|9227.3|9236.3|9231.3|9230.8|9225.8|87
1623757500000|2021-06-15 11:45:00|9232.8|9227.8|9239.3|9234.3|9240.3|9235.3|9232.3|9227.3|115
1623757800000|2021-06-15 11:50:00|9238.8|9233.8|9240.3|9235.3|9241.3|9236.3|9235.8|9230.8|177
1623758100000|2021-06-15 11:55:00|9239.8|9234.8|9236.3|9231.3|9240.3|9235.3|9234.3|9229.3|161
1623758400000|2021-06-15 12:00:00|9235.8|9230.8|9230.3|9225.3|9236.3|9231.3|9229.8|9224.8|89
1623758700000|2021-06-15 12:05:00|9229.8|9224.8|9229.8|9224.8|9229.8|9224.8|9224.3|9219.3|180
1623759000000|2021-06-15 12:10:00|9230.3|9225.3|9228.3|9223.3|9233.3|9228.3|9227.8|9222.8|94
1623759300000|2021-06-15 12:15:00|9228.8|9223.8|9232.3|9227.3|9233.3|9228.3|9227.8|9222.8|90
1623759600000|2021-06-15 12:20:00|9230.8|9225.8|9236.8|9231.8|9236.8|9231.8|9230.8|9225.8|366
1623759900000|2021-06-15 12:25:00|9237.3|9232.3|9232.8|9227.8|9237.8|9232.8|9232.3|9227.3|115
1623760200000|2021-06-15 12:30:00|9232.3|9227.3|9241.3|9236.3|9242.3|9237.3|9230.8|9225.8|105
1623760500000|2021-06-15 12:35:00|9240.8|9235.8|9246.8|9241.8|9247.3|9242.3|9240.8|9235.8|399
1623760800000|2021-06-15 12:40:00|9247.3|9242.3|9246.3|9241.3|9248.3|9243.3|9244.3|9239.3|75
1623761100000|2021-06-15 12:45:00|9245.8|9240.8|9238.8|9233.8|9245.8|9240.8|9238.8|9233.8|53
1623761400000|2021-06-15 12:50:00|9239.3|9234.3|9232.8|9227.8|9239.8|9234.8|9231.8|9226.8|98
1623761700000|2021-06-15 12:55:00|9232.3|9227.3|9231.8|9226.8|9232.8|9227.8|9230.3|9225.3|202
1623762000000|2021-06-15 13:00:00|9232.8|9227.8|9236.8|9231.8|9237.3|9232.3|9230.8|9225.8|83
1623762300000|2021-06-15 13:05:00|9237.3|9232.3|9238.8|9233.8|9242.8|9237.8|9233.8|9228.8|600
1623762600000|2021-06-15 13:10:00|9238.3|9233.3|9238.8|9233.8|9242.3|9237.3|9237.8|9232.8|79
1623762900000|2021-06-15 13:15:00|9238.3|9233.3|9234.8|9229.8|9238.3|9233.3|9233.8|9228.8|1182
1623763200000|2021-06-15 13:20:00|9234.3|9229.3|9238.8|9233.8|9239.8|9234.8|9233.3|9228.3|70
1623763500000|2021-06-15 13:25:00|9238.3|9233.3|9234.8|9229.8|9238.8|9233.8|9231.3|9226.3|74
1623763800000|2021-06-15 13:30:00|9235.3|9230.3|9242.8|9237.8|9246.8|9241.8|9233.8|9228.8|212
1623764100000|2021-06-15 13:35:00|9243.3|9238.3|9234.3|9229.3|9245.8|9240.8|9233.3|9228.3|163
1623764400000|2021-06-15 13:40:00|9233.3|9228.3|9238.3|9233.3|9239.3|9234.3|9231.8|9226.8|140
1623764700000|2021-06-15 13:45:00|9239.3|9234.3|9231.8|9226.8|9239.3|9234.3|9231.8|9226.8|423
1623765000000|2021-06-15 13:50:00|9232.3|9227.3|9232.8|9227.8|9236.3|9231.3|9230.3|9225.3|114
1623765300000|2021-06-15 13:55:00|9232.3|9227.3|9236.8|9231.8|9239.3|9234.3|9226.8|9221.8|127
1623765600000|2021-06-15 14:00:00|9237.3|9232.3|9240.3|9235.3|9243.3|9238.3|9235.8|9230.8|135
1623765900000|2021-06-15 14:05:00|9240.8|9235.8|9243.8|9238.8|9244.8|9239.8|9236.3|9231.3|201
1623766200000|2021-06-15 14:10:00|9244.3|9239.3|9241.3|9236.3|9246.3|9241.3|9239.3|9234.3|922
1623766500000|2021-06-15 14:15:00|9240.8|9235.8|9243.3|9238.3|9246.3|9241.3|9240.3|9235.3|1071
1623766800000|2021-06-15 14:20:00|9242.8|9237.8|9242.8|9237.8|9245.3|9240.3|9241.3|9236.3|310
1623767100000|2021-06-15 14:25:00|9242.3|9237.3|9236.3|9231.3|9244.8|9239.8|9232.3|9227.3|489
1623767400000|2021-06-15 14:30:00|9234.8|9229.8|9238.8|9233.8|9239.3|9234.3|9230.8|9225.8|221
1623767700000|2021-06-15 14:35:00|9238.3|9233.3|9243.3|9238.3|9243.3|9238.3|9237.3|9232.3|86
1623768000000|2021-06-15 14:40:00|9242.8|9237.8|9236.8|9231.8|9243.3|9238.3|9235.3|9230.3|634
1623768300000|2021-06-15 14:45:00|9236.3|9231.3|9227.3|9222.3|9236.3|9231.3|9225.3|9220.3|325
1623768600000|2021-06-15 14:50:00|9227.8|9222.8|9228.8|9223.8|9233.3|9228.3|9226.8|9221.8|372
1623768900000|2021-06-15 14:55:00|9229.3|9224.3|9234.3|9229.3|9235.8|9230.8|9227.3|9222.3|150
1623769200000|2021-06-15 15:00:00|9233.8|9228.8|9229.3|9224.3|9233.8|9228.8|9227.8|9222.8|118
1623769500000|2021-06-15 15:05:00|9229.8|9224.8|9233.8|9228.8|9233.8|9228.8|9226.3|9221.3|167
1623769800000|2021-06-15 15:10:00|9234.3|9229.3|9232.3|9227.3|9234.3|9229.3|9229.3|9224.3|149
1623770100000|2021-06-15 15:15:00|9232.8|9227.8|9235.3|9230.3|9235.8|9230.8|9231.3|9226.3|175
1623770400000|2021-06-15 15:20:00|9234.8|9229.8|9236.3|9231.3|9237.8|9232.8|9234.3|9229.3|107
1623770700000|2021-06-15 15:25:00|9236.8|9231.8|9232.8|9227.8|9239.8|9234.8|9229.8|9224.8|364
1623771000000|2021-06-15 15:30:00|9233.8|9226.8|9226.8|9220.8|9233.8|9226.8|9222.8|9215.8|388
1623771300000|2021-06-15 15:35:00|9228.8|9221.8|9221.8|9215.8|9228.8|9222.8|9219.8|9213.8|146
1623771600000|2021-06-15 15:40:00|9222.8|9216.8|9228.8|9221.8|9228.8|9222.8|9221.8|9215.8|578
1623771900000|2021-06-15 15:45:00|9227.8|9220.8|9228.8|9222.8|9228.8|9222.8|9224.8|9218.8|115
1623772200000|2021-06-15 15:50:00|9229.8|9221.8|9226.8|9220.8|9229.8|9222.8|9226.8|9220.8|33
1623772500000|2021-06-15 15:55:00|9227.8|9221.8|9229.8|9223.8|9230.8|9223.8|9226.8|9220.8|17
1623772800000|2021-06-15 16:00:00|9228.8|9222.8|9229.8|9223.8|9231.8|9224.8|9228.8|9222.8|876
1623773100000|2021-06-15 16:05:00|9228.8|9222.8|9237.8|9230.8|9237.8|9230.8|9228.8|9221.8|77
1623773400000|2021-06-15 16:10:00|9238.8|9232.8|9241.8|9235.8|9242.8|9235.8|9238.8|9232.8|205
1623773700000|2021-06-15 16:15:00|9242.8|9234.8|9242.8|9236.8|9242.8|9236.8|9240.8|9234.8|32
1623774000000|2021-06-15 16:20:00|9241.8|9235.8|9240.8|9233.8|9241.8|9235.8|9238.8|9232.8|29
1623774300000|2021-06-15 16:25:00|9241.8|9234.8|9240.8|9233.8|9241.8|9235.8|9240.8|9233.8|9
1623774600000|2021-06-15 16:30:00|9241.8|9234.8|9242.8|9235.8|9242.8|9236.8|9240.8|9234.8|9
1623774900000|2021-06-15 16:35:00|9241.8|9234.8|9241.8|9235.8|9241.8|9235.8|9241.8|9234.8|6
1623775200000|2021-06-15 16:40:00|9240.8|9234.8|9240.8|9234.8|9242.8|9235.8|9240.8|9233.8|9
1623775500000|2021-06-15 16:45:00|9239.8|9233.8|9241.8|9234.8|9241.8|9235.8|9239.8|9233.8|9
1623775800000|2021-06-15 16:50:00|9240.8|9233.8|9239.8|9233.8|9241.8|9233.8|9239.8|9233.8|6
1623776100000|2021-06-15 16:55:00|9240.8|9234.8|9243.8|9237.8|9243.8|9237.8|9240.8|9234.8|26
1623776400000|2021-06-15 17:00:00|9244.8|9236.8|9241.8|9234.8|9244.8|9236.8|9240.8|9233.8|8
1623776700000|2021-06-15 17:05:00|9242.8|9235.8|9242.8|9235.8|9244.8|9237.8|9241.8|9234.8|4
1623777000000|2021-06-15 17:10:00|9241.8|9234.8|9240.8|9234.8|9241.8|9234.8|9240.8|9232.8|0
1623777300000|2021-06-15 17:15:00|9239.8|9233.8|9241.8|9234.8|9241.8|9234.8|9239.8|9232.8|3
1623777600000|2021-06-15 17:20:00|9242.8|9235.8|9244.8|9238.8|9245.8|9239.8|9242.8|9233.8|37
1623777900000|2021-06-15 17:25:00|9247.8|9240.8|9245.8|9238.8|9247.8|9240.8|9243.8|9237.8|64
1623778200000|2021-06-15 17:30:00|9246.8|9239.8|9246.8|9239.8|9246.8|9239.8|9243.8|9237.8|10
1623778500000|2021-06-15 17:35:00|9245.8|9240.8|9243.8|9237.8|9246.8|9240.8|9243.8|9237.8|10
1623778800000|2021-06-15 17:40:00|9244.8|9236.8|9244.8|9237.8|9244.8|9237.8|9242.8|9236.8|7
1623779100000|2021-06-15 17:45:00|9245.8|9238.8|9244.8|9237.8|9247.8|9240.8|9243.8|9236.8|29
1623779400000|2021-06-15 17:50:00|9245.8|9238.8|9246.8|9239.8|9246.8|9240.8|9244.8|9238.8|10
1623779700000|2021-06-15 17:55:00|9247.8|9240.8|9250.3|9238.3|9250.3|9241.8|9245.8|9238.3|19
1623780000000|2021-06-15 18:00:00|9250.2|9238.2|9250.3|9238.3|9255.1|9243.1|9250.2|9238.2|0
1623780300000|2021-06-15 18:05:00|9250.2|9238.2|9249.3|9237.3|9251.7|9239.7|9249.3|9237.3|0
1623780600000|2021-06-15 18:10:00|9249.2|9237.2|9246.2|9234.2|9249.3|9237.3|9246.1|9234.1|0
1623780900000|2021-06-15 18:15:00|9246.1|9234.1|9246.7|9234.7|9248.7|9236.7|9246.1|9234.1|0
1623781200000|2021-06-15 18:20:00|9246.6|9234.6|9248.5|9236.5|9248.6|9236.6|9246.4|9234.4|0
1623781500000|2021-06-15 18:25:00|9248.6|9236.6|9248.5|9236.5|9248.6|9236.6|9246.3|9234.3|0
1623781800000|2021-06-15 18:30:00|9248.6|9236.6|9246.5|9234.5|9248.6|9236.6|9246.3|9234.3|834
1623782100000|2021-06-15 18:35:00|9246.4|9234.4|9246.3|9234.3|9248.5|9236.5|9246.3|9234.3|0
1623782400000|2021-06-15 18:40:00|9246.2|9234.2|9246.5|9234.5|9246.5|9234.5|9246.1|9234.1|0
1623782700000|2021-06-15 18:45:00|9246.7|9234.7|9248.9|9236.9|9249|9237|9246.6|9234.6|0
1623783000000|2021-06-15 18:50:00|9248.8|9236.8|9251.1|9239.1|9251.1|9239.1|9248.6|9236.6|0
1623783300000|2021-06-15 18:55:00|9251|9239|9250.7|9238.7|9251.3|9239.3|9250.6|9238.6|0
1623783600000|2021-06-15 19:00:00|9250.5|9238.5|9243.7|9231.7|9250.5|9238.5|9243.6|9231.6|0
1623783900000|2021-06-15 19:05:00|9243.8|9231.8|9246.3|9234.3|9246.4|9234.4|9243.8|9231.8|0
1623784200000|2021-06-15 19:10:00|9246.4|9234.4|9246.3|9234.3|9246.6|9234.6|9244.3|9232.3|0
1623784500000|2021-06-15 19:15:00|9246.2|9234.2|9246.7|9234.7|9246.8|9234.8|9246.2|9234.2|0
1623784800000|2021-06-15 19:20:00|9246.8|9234.8|9246.4|9234.4|9248.8|9236.8|9246.3|9234.3|0
1623785100000|2021-06-15 19:25:00|9246.3|9234.3|9244|9232|9246.6|9234.6|9241.8|9229.8|0
1623785400000|2021-06-15 19:30:00|9243.9|9231.9|9241.5|9229.5|9243.9|9231.9|9239.3|9227.3|0
1623785700000|2021-06-15 19:35:00|9241.6|9229.6|9241.8|9229.8|9241.8|9229.8|9239.1|9227.1|0
1623786000000|2021-06-15 19:40:00|9242|9230|9246.2|9234.2|9246.5|9234.5|9241.8|9229.8|0
1623786300000|2021-06-15 19:45:00|9246.3|9234.3|9251.1|9239.1|9251.1|9239.1|9246.3|9234.3|0
1623786600000|2021-06-15 19:50:00|9250.6|9238.6|9245.7|9233.7|9250.6|9238.6|9243.4|9231.4|0
1623786900000|2021-06-15 19:55:00|9245.6|9233.6|9253.7|9241.7|9255.5|9243.5|9245.2|9233.2|0
1623787200000|2021-06-15 20:00:00|9253.6|9241.6|9255.1|9243.1|9260.2|9248.2|9253.6|9241.6|0
1623787500000|2021-06-15 20:05:00|9255.2|9243.2|9256.4|9244.4|9257.1|9245.1|9255.2|9243.2|0
1623787800000|2021-06-15 20:10:00|9256.3|9244.3|9256.6|9244.6|9257.9|9245.9|9255.9|9243.9|0
1623788100000|2021-06-15 20:15:00|9256.8|9244.8|9256.5|9244.5|9257.2|9245.2|9255.7|9243.7|0
1623788400000|2021-06-15 20:20:00|9256.7|9244.7|9255.3|9243.3|9256.7|9244.7|9255.3|9243.3|0
1623788700000|2021-06-15 20:25:00|9255.5|9243.5|9255.7|9243.7|9255.9|9243.9|9255.5|9243.5|0
1623789000000|2021-06-15 20:30:00|9255.6|9243.6|9257.4|9245.4|9257.4|9245.4|9255.2|9243.2|0
1623789300000|2021-06-15 20:35:00|9257|9245|9259.4|9247.4|9259.4|9247.4|9257|9245|0
1623789600000|2021-06-15 20:40:00|9259|9247|9258.3|9246.3|9259.9|9247.9|9258.3|9246.3|0
1623789900000|2021-06-15 20:45:00|9258.4|9246.4|9259|9247|9259.9|9247.9|9258.3|9246.3|0
1623790200000|2021-06-15 20:50:00|9259.4|9247.4|9260|9248|9260.4|9248.4|9259|9247|0
1623790500000|2021-06-15 20:55:00|9260.4|9248.4|9257.3|9245.3|9260.4|9248.4|9257.1|9245.1|0
1623790800000|2021-06-15 21:00:00|9257.9|9245.9|9258|9246|9258|9246|9257.1|9245.1|0
1623791100000|2021-06-15 21:05:00|9258.6|9246.6|9258.2|9246.2|9258.6|9246.6|9258.2|9246.2|0
1623791400000|2021-06-15 21:10:00|9256.9|9244.9|9257.8|9245.8|9257.8|9245.8|9256.9|9244.9|0
1623791700000|2021-06-15 21:15:00|9257.7|9245.7|9255.2|9243.2|9257.7|9245.7|9255.2|9243.2|0
1623792300000|2021-06-15 21:25:00|9255.6|9243.6|9255|9243|9255.6|9243.6|9255|9243|0
1623792600000|2021-06-15 21:30:00|9254.8|9242.8|9255|9243|9255.6|9243.6|9254.6|9242.6|0
1623792900000|2021-06-15 21:35:00|9255.2|9243.2|9254.8|9242.8|9255.4|9243.4|9254.8|9242.8|0
1623793200000|2021-06-15 21:40:00|9255|9243|9255.2|9243.2|9255.2|9243.2|9254.8|9242.8|0
1623793500000|2021-06-15 21:45:00|9255.3|9243.3|9255.3|9243.3|9255.3|9243.3|9255.3|9243.3|0
1623793800000|2021-06-15 21:50:00|9255.1|9243.1|9254.9|9242.9|9255.5|9243.5|9254.9|9242.9|0
1623794100000|2021-06-15 21:55:00|9254.7|9242.7|9255.5|9243.5|9255.5|9243.5|9254.1|9242.1|0
1623794400000|2021-06-15 22:00:00|9255.6|9243.6|9258.7|9246.7|9259.1|9247.1|9255.1|9243.1|0
1623794700000|2021-06-15 22:05:00|9259.1|9247.1|9258.7|9246.7|9259.1|9247.1|9258.2|9246.2|0
1623795000000|2021-06-15 22:10:00|9258.6|9246.6|9257.8|9245.8|9258.7|9246.7|9257.8|9245.8|0
1623795300000|2021-06-15 22:15:00|9258|9246|9258.2|9246.2|9258.7|9246.7|9257.8|9245.8|0
1623795600000|2021-06-15 22:20:00|9258.5|9246.5|9258.7|9246.7|9258.7|9246.7|9258.2|9246.2|0
1623795900000|2021-06-15 22:25:00|9258.6|9246.6|9257.3|9245.3|9258.6|9246.6|9257.3|9245.3|0
1623796200000|2021-06-15 22:30:00|9257.6|9245.6|9256.7|9244.7|9257.8|9245.8|9256.7|9244.7|0
1623796500000|2021-06-15 22:35:00|9257.1|9245.1|9254.9|9242.9|9257.3|9245.3|9254.9|9242.9|0
1623796800000|2021-06-15 22:40:00|9255.1|9243.1|9256.2|9244.2|9256.2|9244.2|9254.2|9242.2|0
1623797100000|2021-06-15 22:45:00|9256|9244|9254.9|9242.9|9256.2|9244.2|9254.2|9242.2|0
1623797400000|2021-06-15 22:50:00|9254.8|9242.8|9254.2|9242.2|9254.9|9242.9|9253.8|9241.8|0
1623797700000|2021-06-15 22:55:00|9254.3|9242.3|9254.9|9242.9|9254.9|9242.9|9254.3|9242.3|0
1623798000000|2021-06-15 23:00:00|9254.8|9242.8|9254.9|9242.9|9254.9|9242.9|9252.9|9240.9|0
1623798300000|2021-06-15 23:05:00|9254.6|9242.6|9254.9|9242.9|9255.3|9243.3|9253.8|9241.8|0
1623798600000|2021-06-15 23:10:00|9254.8|9242.8|9254.9|9242.9|9255.3|9243.3|9254.2|9242.2|0
1623798900000|2021-06-15 23:15:00|9254.8|9242.8|9254.2|9242.2|9254.9|9242.9|9253.8|9241.8|0
1623799200000|2021-06-15 23:20:00|9254|9242|9252.4|9240.4|9254|9242|9251.3|9239.3|0
1623799500000|2021-06-15 23:25:00|9252.9|9240.9|9251.7|9239.7|9252.9|9240.9|9251.7|9239.7|0
1623799800000|2021-06-15 23:30:00|9251.5|9239.5|9251.3|9239.3|9251.5|9239.5|9250.4|9238.4|0
1623800100000|2021-06-15 23:35:00|9251.1|9239.1|9252.4|9240.4|9252.9|9240.9|9250.4|9238.4|0
1623800400000|2021-06-15 23:40:00|9252.6|9240.6|9252.6|9240.6|9252.9|9240.9|9252.4|9240.4|0
1623800700000|2021-06-15 23:45:00|9252.9|9240.9|9254.9|9242.9|9254.9|9242.9|9251.3|9239.3|0
1623801000000|2021-06-15 23:50:00|9255.1|9243.1|9255.8|9243.8|9256.7|9244.7|9254.9|9242.9|0
1623801300000|2021-06-15 23:55:00|9256.2|9244.2|9254.8|9242.8|9256.2|9244.2|9253.9|9241.9|0
1623801600000|2021-06-16 00:00:00|9255.2|9243.2|9256.3|9244.3|9257.2|9245.2|9254.3|9242.3|0
1623801900000|2021-06-16 00:05:00|9256.4|9244.4|9257.2|9245.2|9258.8|9246.8|9256.4|9244.4|0
1623802200000|2021-06-16 00:10:00|9257.3|9245.3|9257.2|9245.2|9258.1|9246.1|9256.8|9244.8|0
1623802500000|2021-06-16 00:15:00|9257.3|9245.3|9250.1|9238.1|9257.7|9245.7|9247.9|9235.9|0
1623802800000|2021-06-16 00:20:00|9250|9238|9250|9238|9250.1|9238.1|9247.9|9235.9|0
1623803100000|2021-06-16 00:25:00|9250.1|9238.1|9250.1|9238.1|9250.1|9238.1|9250|9238|0
1623803400000|2021-06-16 00:30:00|9250.5|9238.5|9250.1|9238.1|9252.3|9240.3|9250.1|9238.1|0
1623803700000|2021-06-16 00:35:00|9250.2|9238.2|9252.3|9240.3|9252.3|9240.3|9250.2|9238.2|0
1623804000000|2021-06-16 00:40:00|9253.1|9241.1|9252.2|9240.2|9254.4|9242.4|9252.2|9240.2|0
1623804300000|2021-06-16 00:45:00|9252.3|9240.3|9252.3|9240.3|9252.3|9240.3|9252.3|9240.3|0
1623804600000|2021-06-16 00:50:00|9252.2|9240.2|9252.2|9240.2|9252.3|9240.3|9252.2|9240.2|0
1623804900000|2021-06-16 00:55:00|9253|9241|9254.3|9242.3|9254.3|9242.3|9253|9241|0
1623805200000|2021-06-16 01:00:00|9253.5|9241.5|9254.3|9242.3|9254.3|9242.3|9252|9240|0
1623805500000|2021-06-16 01:05:00|9254.4|9242.4|9254.3|9242.3|9254.4|9242.4|9254.3|9242.3|0
1623805800000|2021-06-16 01:10:00|9254.4|9242.4|9254.4|9242.4|9254.4|9242.4|9254.3|9242.3|0
1623806100000|2021-06-16 01:15:00|9254.3|9242.3|9254.4|9242.4|9254.4|9242.4|9252.2|9240.2|0
1623806400000|2021-06-16 01:20:00|9254.5|9242.5|9254.4|9242.4|9254.5|9242.5|9254.4|9242.4|0
1623806700000|2021-06-16 01:25:00|9254.5|9242.5|9254.4|9242.4|9254.5|9242.5|9254.4|9242.4|0
1623807000000|2021-06-16 01:30:00|9252.3|9240.3|9252.3|9240.3|9254.5|9242.5|9252.3|9240.3|0
1623807300000|2021-06-16 01:35:00|9252.4|9240.4|9252.3|9240.3|9254.5|9242.5|9252.2|9240.2|0
1623807600000|2021-06-16 01:40:00|9252.7|9240.7|9252.2|9240.2|9254.4|9242.4|9252.2|9240.2|0
1623807900000|2021-06-16 01:45:00|9252.1|9240.1|9252.1|9240.1|9252.2|9240.2|9250|9238|0
1623808200000|2021-06-16 01:50:00|9251.3|9239.3|9252.2|9240.2|9252.2|9240.2|9250|9238|0
1623808800000|2021-06-16 02:00:00|9253|9241|9254.3|9242.3|9254.3|9242.3|9253|9241|0
1623809400000|2021-06-16 02:10:00|9254.2|9242.2|9252.1|9240.1|9254.3|9242.3|9252.1|9240.1|0
1623809700000|2021-06-16 02:15:00|9252.2|9240.2|9252.1|9240.1|9254.3|9242.3|9252.1|9240.1|0
1623810000000|2021-06-16 02:20:00|9252|9240|9252|9240|9252.1|9240.1|9252|9240|0
1623810300000|2021-06-16 02:25:00|9252.1|9240.1|9252|9240|9252.1|9240.1|9252|9240|0
1623810600000|2021-06-16 02:30:00|9251.2|9239.2|9249.9|9237.9|9251.2|9239.2|9249.9|9237.9|0
1623810900000|2021-06-16 02:35:00|9250.3|9238.3|9250|9238|9252.1|9240.1|9249.9|9237.9|0
1623811200000|2021-06-16 02:40:00|9249.9|9237.9|9252.1|9240.1|9252.2|9240.2|9249.9|9237.9|0
1623811500000|2021-06-16 02:45:00|9252|9240|9252|9240|9252.1|9240.1|9249.9|9237.9|0
1623811800000|2021-06-16 02:50:00|9251.2|9239.2|9249.9|9237.9|9251.2|9239.2|9249.9|9237.9|0
1623812100000|2021-06-16 02:55:00|9250|9238|9249.9|9237.9|9250|9238|9249.9|9237.9|0
1623812400000|2021-06-16 03:00:00|9250|9238|9249.9|9237.9|9250|9238|9249.9|9237.9|0
1623812700000|2021-06-16 03:05:00|9247.8|9235.8|9247.7|9235.7|9249.9|9237.9|9247.7|9235.7|0
1623813000000|2021-06-16 03:10:00|9248.1|9236.1|9247.7|9235.7|9249.9|9237.9|9247.7|9235.7|0
1623813300000|2021-06-16 03:15:00|9247.8|9235.8|9247.7|9235.7|9247.8|9235.8|9247.7|9235.7|0
1623813600000|2021-06-16 03:20:00|9247.8|9235.8|9249.9|9237.9|9249.9|9237.9|9247.7|9235.7|0
1623813900000|2021-06-16 03:25:00|9249.1|9237.1|9247.9|9235.9|9250|9238|9247.8|9235.8|0
1623814200000|2021-06-16 03:30:00|9248.7|9236.7|9250.1|9238.1|9250.1|9238.1|9247.9|9235.9|0
1623814500000|2021-06-16 03:35:00|9250|9238|9247.9|9235.9|9250.1|9238.1|9247.9|9235.9|0
1623814800000|2021-06-16 03:40:00|9248.7|9236.7|9250.1|9238.1|9250.1|9238.1|9248.7|9236.7|0
1623815700000|2021-06-16 03:55:00|9249.3|9237.3|9250.1|9238.1|9250.1|9238.1|9248|9236|0
1623816600000|2021-06-16 04:10:00|9249.3|9237.3|9247.9|9235.9|9249.3|9237.3|9247.9|9235.9|0
1623816900000|2021-06-16 04:15:00|9248|9236|9247.9|9235.9|9250.1|9238.1|9247.9|9235.9|0
1623817200000|2021-06-16 04:20:00|9248|9236|9248|9236|9248|9236|9248|9236|0
1623817500000|2021-06-16 04:25:00|9248.8|9236.8|9248.1|9236.1|9250.2|9238.2|9248|9236|0
1623817800000|2021-06-16 04:30:00|9248.9|9236.9|9248.1|9236.1|9250.2|9238.2|9248.1|9236.1|0
1623818100000|2021-06-16 04:35:00|9248|9236|9248|9236|9250.1|9238.1|9248|9236|0
1623818400000|2021-06-16 04:40:00|9248.1|9236.1|9245.3|9233.3|9248.1|9236.1|9245.3|9233.3|0
1623818700000|2021-06-16 04:45:00|9244.5|9232.5|9245.2|9233.2|9245.3|9233.3|9243.1|9231.1|0
1623819000000|2021-06-16 04:50:00|9245.3|9233.3|9245.3|9233.3|9245.3|9233.3|9245.2|9233.2|0
1623819600000|2021-06-16 05:00:00|9246.1|9234.1|9247.4|9235.4|9249.6|9237.6|9246.1|9234.1|0
1623819900000|2021-06-16 05:05:00|9247.5|9235.5|9247.4|9235.4|9247.5|9235.5|9247.4|9235.4|0
1623820200000|2021-06-16 05:10:00|9247.5|9235.5|9247.4|9235.4|9247.5|9235.5|9247.4|9235.4|0
1623820500000|2021-06-16 05:15:00|9247.5|9235.5|9247.2|9235.2|9249.6|9237.6|9247.2|9235.2|0
1623821100000|2021-06-16 05:25:00|9247.1|9235.1|9247.1|9235.1|9247.2|9235.2|9247.1|9235.1|0
1623821400000|2021-06-16 05:30:00|9247.2|9235.2|9247|9235|9247.2|9235.2|9247|9235|0
1623821700000|2021-06-16 05:35:00|9247.1|9235.1|9247.1|9235.1|9249.2|9237.2|9247|9235|0
1623822000000|2021-06-16 05:40:00|9248.1|9236.1|9249.1|9237.1|9249.2|9237.2|9248.1|9236.1|0
1623822600000|2021-06-16 05:50:00|9249.2|9237.2|9249.1|9237.1|9251.3|9239.3|9249.1|9237.1|0
1623822900000|2021-06-16 05:55:00|9249.5|9237.5|9251.1|9239.1|9251.2|9239.2|9249|9237|0
1623823200000|2021-06-16 06:00:00|9251|9239|9254.8|9249.8|9256.8|9251.8|9243.8|9238.8|121
1623823500000|2021-06-16 06:05:00|9255.3|9250.3|9255.8|9250.8|9258.3|9253.3|9250.8|9245.8|28
1623823800000|2021-06-16 06:10:00|9255.3|9250.3|9253.3|9248.3|9255.3|9250.3|9251.3|9246.3|5
1623824100000|2021-06-16 06:15:00|9253.8|9248.8|9256.3|9251.3|9256.3|9251.3|9253.3|9248.3|10
1623824400000|2021-06-16 06:20:00|9256.8|9251.8|9260.8|9255.8|9260.8|9255.8|9256.8|9251.8|1
1623824700000|2021-06-16 06:25:00|9260.3|9255.3|9255.3|9250.3|9260.3|9255.3|9255.3|9250.3|3
1623825000000|2021-06-16 06:30:00|9254.8|9249.8|9255.3|9250.3|9255.8|9250.8|9252.8|9247.8|2
1623825300000|2021-06-16 06:35:00|9255.8|9250.8|9257.8|9252.8|9260.3|9255.3|9255.8|9250.8|23
1623825600000|2021-06-16 06:40:00|9258.3|9253.3|9259.3|9254.3|9259.3|9254.3|9257.8|9252.8|5
1623825900000|2021-06-16 06:45:00|9259.8|9254.8|9262.8|9257.8|9262.8|9257.8|9259.8|9254.8|16
1623826200000|2021-06-16 06:50:00|9263.3|9258.3|9266.3|9261.3|9266.3|9261.3|9263.3|9258.3|51
1623826500000|2021-06-16 06:55:00|9266.8|9261.8|9263.3|9258.3|9269.3|9264.3|9259.8|9254.8|139
1623826800000|2021-06-16 07:00:00|9261.8|9256.8|9270.3|9265.3|9279.8|9274.8|9261.8|9256.8|552
1623827100000|2021-06-16 07:05:00|9271.3|9266.3|9248.8|9243.8|9272.8|9267.8|9245.8|9240.8|492
1623827400000|2021-06-16 07:10:00|9248.3|9243.3|9228.8|9223.8|9248.3|9243.3|9228.3|9223.3|302
1623827700000|2021-06-16 07:15:00|9229.3|9224.3|9230.8|9225.8|9239.8|9234.8|9228.3|9223.3|135
1623828000000|2021-06-16 07:20:00|9231.3|9226.3|9234.8|9229.8|9238.8|9233.8|9228.8|9223.8|132
1623828300000|2021-06-16 07:25:00|9235.3|9230.3|9232.8|9227.8|9238.8|9233.8|9230.8|9225.8|89
1623828600000|2021-06-16 07:30:00|9233.8|9228.8|9240.3|9235.3|9241.8|9236.8|9233.8|9228.8|162
1623828900000|2021-06-16 07:35:00|9239.8|9234.8|9240.3|9235.3|9241.8|9236.8|9235.8|9230.8|168
1623829200000|2021-06-16 07:40:00|9239.4|9234.4|9232.9|9227.9|9239.4|9234.4|9230.9|9225.9|111
1623829500000|2021-06-16 07:45:00|9232.4|9227.4|9235.9|9230.9|9236.9|9231.9|9231.9|9226.9|553
1623829800000|2021-06-16 07:50:00|9236.4|9231.4|9234.4|9229.4|9236.4|9231.4|9230.4|9225.4|177
1623830100000|2021-06-16 07:55:00|9233.9|9228.9|9231.4|9226.4|9235.4|9230.4|9229.4|9224.4|731
1623830400000|2021-06-16 08:00:00|9230.9|9225.9|9231.4|9226.4|9232.4|9227.4|9227.4|9222.4|271
1623830700000|2021-06-16 08:05:00|9231.9|9226.9|9225.9|9220.9|9234.4|9229.4|9221.4|9216.4|470
1623831000000|2021-06-16 08:10:00|9225.4|9220.4|9227.9|9222.9|9229.9|9224.9|9225.4|9220.4|69
1623831300000|2021-06-16 08:15:00|9228.4|9223.4|9229.9|9224.9|9232.4|9227.4|9226.9|9221.9|99
1623831600000|2021-06-16 08:20:00|9230.4|9225.4|9224.9|9219.9|9230.4|9225.4|9224.4|9219.4|131
1623831900000|2021-06-16 08:25:00|9225.4|9220.4|9219.9|9214.9|9225.9|9220.9|9219.4|9214.4|73
1623832200000|2021-06-16 08:30:00|9220.4|9215.4|9217.9|9212.9|9223.4|9218.4|9217.9|9212.9|59
1623832500000|2021-06-16 08:35:00|9218.4|9213.4|9220.4|9215.4|9221.4|9216.4|9217.4|9212.4|218
1623832800000|2021-06-16 08:40:00|9219.9|9214.9|9216.9|9211.9|9220.4|9215.4|9215.9|9210.9|122
1623833100000|2021-06-16 08:45:00|9216.4|9211.4|9216.9|9211.9|9222.9|9217.9|9215.9|9210.9|1011
1623833400000|2021-06-16 08:50:00|9217.4|9212.4|9223.9|9218.9|9224.9|9219.9|9216.9|9211.9|408
1623833700000|2021-06-16 08:55:00|9224.4|9219.4|9230.9|9225.9|9233.4|9228.4|9224.4|9219.4|2487
1623834000000|2021-06-16 09:00:00|9231.4|9226.4|9230.4|9225.4|9234.4|9229.4|9229.4|9224.4|551
1623834300000|2021-06-16 09:05:00|9229.9|9224.9|9225.4|9220.4|9230.9|9225.9|9224.9|9219.9|1358
1623834600000|2021-06-16 09:10:00|9226.9|9221.9|9220.9|9215.9|9227.4|9222.4|9217.4|9212.4|642
1623834900000|2021-06-16 09:15:00|9221.4|9216.4|9218.9|9213.9|9221.4|9216.4|9216.9|9211.9|914
1623835200000|2021-06-16 09:20:00|9219.4|9214.4|9215.4|9210.4|9220.9|9215.9|9215.4|9210.4|161
1623835500000|2021-06-16 09:25:00|9215.9|9210.9|9209.9|9204.9|9216.4|9211.4|9209.9|9204.9|304
1623835800000|2021-06-16 09:30:00|9209.4|9204.4|9217.4|9212.4|9217.9|9212.9|9209.4|9204.4|228
1623836100000|2021-06-16 09:35:00|9217.9|9212.9|9219.4|9214.4|9222.9|9217.9|9217.9|9212.9|309
1623836400000|2021-06-16 09:40:00|9219.9|9214.9|9216.4|9211.4|9221.4|9216.4|9215.4|9210.4|78
1623836700000|2021-06-16 09:45:00|9215.9|9210.9|9215.4|9210.4|9217.9|9212.9|9213.9|9208.9|1561
1623837000000|2021-06-16 09:50:00|9214.9|9209.9|9217.9|9212.9|9220.4|9215.4|9213.9|9208.9|862
1623837300000|2021-06-16 09:55:00|9217.4|9212.4|9220.4|9215.4|9221.4|9216.4|9216.4|9211.4|558
1623837600000|2021-06-16 10:00:00|9219.9|9214.9|9230.4|9225.4|9230.4|9225.4|9219.9|9214.9|394
1623837900000|2021-06-16 10:05:00|9230.9|9225.9|9232.4|9227.4|9233.4|9228.4|9225.4|9220.4|106
1623838200000|2021-06-16 10:10:00|9232.9|9227.9|9228.9|9223.9|9236.4|9231.4|9228.4|9223.4|62
1623838500000|2021-06-16 10:15:00|9229.4|9224.4|9233.9|9228.9|9236.9|9231.9|9227.9|9222.9|487
1623838800000|2021-06-16 10:20:00|9234.4|9229.4|9231.4|9226.4|9235.9|9230.9|9227.4|9222.4|55
1623839100000|2021-06-16 10:25:00|9232.4|9227.4|9234.9|9229.9|9238.9|9233.9|9231.9|9226.9|47
1623839400000|2021-06-16 10:30:00|9234.4|9229.4|9236.9|9231.9|9239.4|9234.4|9232.9|9227.9|76
1623839700000|2021-06-16 10:35:00|9236.4|9231.4|9234.4|9229.4|9240.9|9235.9|9234.4|9229.4|75
1623840000000|2021-06-16 10:40:00|9233.9|9228.9|9231.9|9226.9|9233.9|9228.9|9228.4|9223.4|68
1623840300000|2021-06-16 10:45:00|9231.4|9226.4|9230.9|9225.9|9235.4|9230.4|9229.9|9224.9|214
1623840600000|2021-06-16 10:50:00|9230.4|9225.4|9233.9|9228.9|9233.9|9228.9|9228.4|9223.4|66
1623840900000|2021-06-16 10:55:00|9233.4|9228.4|9226.9|9221.9|9233.9|9228.9|9224.9|9219.9|44
1623841200000|2021-06-16 11:00:00|9227.4|9222.4|9228.9|9223.9|9228.9|9223.9|9223.4|9218.4|78
1623841500000|2021-06-16 11:05:00|9228.4|9223.4|9228.9|9223.9|9229.9|9224.9|9226.9|9221.9|69
1623841800000|2021-06-16 11:10:00|9228.4|9223.4|9223.9|9218.9|9229.4|9224.4|9220.9|9215.9|44
1623842100000|2021-06-16 11:15:00|9223.4|9218.4|9225.9|9220.9|9226.9|9221.9|9223.4|9218.4|141
1623842400000|2021-06-16 11:20:00|9226.4|9221.4|9227.9|9222.9|9229.4|9224.4|9224.4|9219.4|43
1623842700000|2021-06-16 11:25:00|9228.4|9223.4|9222.9|9217.9|9228.9|9223.9|9222.4|9217.4|64
1623843000000|2021-06-16 11:30:00|9223.4|9218.4|9219.9|9214.9|9224.9|9219.9|9218.9|9213.9|73
1623843300000|2021-06-16 11:35:00|9220.4|9215.4|9225.9|9220.9|9226.9|9221.9|9220.4|9215.4|46
1623843600000|2021-06-16 11:40:00|9226.6|9221.6|9225.6|9220.6|9227.1|9222.1|9225.1|9220.1|80
1623843900000|2021-06-16 11:45:00|9225.1|9220.1|9227.6|9222.6|9230.1|9225.1|9225.1|9220.1|38
1623844200000|2021-06-16 11:50:00|9227.1|9222.1|9229.6|9224.6|9230.6|9225.6|9227.1|9222.1|84
1623844500000|2021-06-16 11:55:00|9230.1|9225.1|9230.6|9225.6|9232.1|9227.1|9229.1|9224.1|48
1623844800000|2021-06-16 12:00:00|9230.1|9225.1|9225.1|9220.1|9230.1|9225.1|9225.1|9220.1|60
1623845100000|2021-06-16 12:05:00|9225.6|9220.6|9224.6|9219.6|9227.6|9222.6|9220.6|9215.6|262
1623845400000|2021-06-16 12:10:00|9224.1|9219.1|9225.6|9220.6|9226.6|9221.6|9223.6|9218.6|62
1623845700000|2021-06-16 12:15:00|9226.1|9221.1|9225.6|9220.6|9227.1|9222.1|9224.1|9219.1|97
1623846000000|2021-06-16 12:20:00|9226.1|9221.1|9221.6|9216.6|9226.1|9221.1|9219.6|9214.6|185
1623846300000|2021-06-16 12:25:00|9222.1|9217.1|9224.6|9219.6|9225.6|9220.6|9221.1|9216.1|43
1623846600000|2021-06-16 12:30:00|9225.1|9220.1|9230.6|9225.6|9230.6|9225.6|9224.6|9219.6|44
1623846900000|2021-06-16 12:35:00|9231.1|9226.1|9230.6|9225.6|9232.1|9227.1|9225.6|9220.6|388
1623847200000|2021-06-16 12:40:00|9230.1|9225.1|9221.6|9216.6|9230.6|9225.6|9220.1|9215.1|78
1623847500000|2021-06-16 12:45:00|9221.1|9216.1|9220.1|9215.1|9221.1|9216.1|9218.1|9213.1|44
1623847800000|2021-06-16 12:50:00|9219.6|9214.6|9220.6|9215.6|9222.1|9217.1|9218.1|9213.1|49
1623848100000|2021-06-16 12:55:00|9221.1|9216.1|9218.1|9213.1|9222.1|9217.1|9216.1|9211.1|294
1623848400000|2021-06-16 13:00:00|9217.6|9212.6|9220.6|9215.6|9220.6|9215.6|9215.6|9210.6|96
1623848700000|2021-06-16 13:05:00|9220.1|9215.1|9216.6|9211.6|9222.1|9217.1|9216.1|9211.1|68
1623849000000|2021-06-16 13:10:00|9217.1|9212.1|9226.1|9221.1|9226.1|9221.1|9217.1|9212.1|45
1623849300000|2021-06-16 13:15:00|9226.6|9221.6|9232.1|9227.1|9232.1|9227.1|9225.6|9220.6|70
1623849600000|2021-06-16 13:20:00|9231.6|9226.6|9228.6|9223.6|9232.1|9227.1|9225.1|9220.1|68
1623849900000|2021-06-16 13:25:00|9229.1|9224.1|9227.1|9222.1|9230.6|9225.6|9225.1|9220.1|101
1623850200000|2021-06-16 13:30:00|9227.6|9222.6|9228.1|9223.1|9229.6|9224.6|9220.1|9215.1|141
1623850500000|2021-06-16 13:35:00|9228.6|9223.6|9224.1|9219.1|9231.1|9226.1|9223.6|9218.6|84
1623850800000|2021-06-16 13:40:00|9224.6|9219.6|9224.1|9219.1|9226.6|9221.6|9222.1|9217.1|83
1623851100000|2021-06-16 13:45:00|9223.6|9218.6|9218.6|9213.6|9224.6|9219.6|9218.6|9213.6|55
1623851400000|2021-06-16 13:50:00|9219.1|9214.1|9213.1|9208.1|9219.1|9214.1|9210.6|9205.6|115
1623851700000|2021-06-16 13:55:00|9212.6|9207.6|9220.6|9215.6|9220.6|9215.6|9210.1|9205.1|102
1623852000000|2021-06-16 14:00:00|9221.1|9216.1|9206.1|9201.1|9221.6|9216.6|9206.1|9201.1|127
1623852300000|2021-06-16 14:05:00|9207.1|9202.1|9207.6|9202.6|9211.1|9206.1|9204.1|9199.1|288
1623852600000|2021-06-16 14:10:00|9207|9202|9207|9202|9209.5|9204.5|9205.5|9200.5|156
1623852900000|2021-06-16 14:15:00|9207.5|9202.5|9204.5|9199.5|9208.5|9203.5|9203|9198|266
1623853200000|2021-06-16 14:20:00|9203.5|9198.5|9205|9200|9206.5|9201.5|9203.5|9198.5|77
1623853500000|2021-06-16 14:25:00|9205.5|9200.5|9207|9202|9208.5|9203.5|9204.5|9199.5|98
1623853800000|2021-06-16 14:30:00|9207.5|9202.5|9216|9211|9218.5|9213.5|9207|9202|84
1623854100000|2021-06-16 14:35:00|9216.5|9211.5|9215.5|9210.5|9217.5|9212.5|9212.5|9207.5|44
1623854400000|2021-06-16 14:40:00|9214.5|9209.5|9215|9210|9218.5|9213.5|9213.5|9208.5|84
1623854700000|2021-06-16 14:45:00|9215.5|9210.5|9216.5|9211.5|9218|9213|9214.5|9209.5|189
1623855000000|2021-06-16 14:50:00|9216|9211|9216|9211|9221|9216|9214|9209|611
1623855300000|2021-06-16 14:55:00|9216.5|9211.5|9217.5|9212.5|9218.5|9213.5|9213.5|9208.5|90
1623855600000|2021-06-16 15:00:00|9218|9213|9216.5|9211.5|9219.5|9214.5|9216.5|9211.5|123
1623855900000|2021-06-16 15:05:00|9215.5|9210.5|9215|9210|9219.5|9214.5|9213.5|9208.5|74
1623856200000|2021-06-16 15:10:00|9215.5|9210.5|9214.5|9209.5|9218|9213|9213|9208|180
1623856500000|2021-06-16 15:15:00|9213.5|9208.5|9219|9214|9219.5|9214.5|9211.5|9206.5|316
1623856800000|2021-06-16 15:20:00|9218.5|9213.5|9212.5|9207.5|9219.5|9214.5|9211.5|9206.5|391
1623857100000|2021-06-16 15:25:00|9212|9207|9204.5|9199.5|9212.5|9207.5|9202.5|9197.5|491
1623857400000|2021-06-16 15:30:00|9205|9199|9202|9196|9205|9199|9199|9193|704
1623857700000|2021-06-16 15:35:00|9203|9195|9203|9197|9206|9199|9202|9195|133
1623858000000|2021-06-16 15:40:00|9204|9198|9206|9200|9206|9200|9203|9196|165
1623858300000|2021-06-16 15:45:00|9207|9201|9207|9201|9207|9201|9206|9200|104
1623858600000|2021-06-16 15:50:00|9208|9202|9208|9202|9209|9203|9207|9201|22
1623858900000|2021-06-16 15:55:00|9209|9203|9209|9203|9210|9204|9208|9202|36
1623859200000|2021-06-16 16:00:00|9210|9204|9211|9205|9211|9205|9209|9203|30
1623859500000|2021-06-16 16:05:00|9212|9206|9219|9213|9221|9214|9212|9206|154
1623859800000|2021-06-16 16:10:00|9220|9214|9216|9209|9220|9214|9216|9209|62
1623860100000|2021-06-16 16:15:00|9215|9210|9213|9206|9216|9210|9212|9205|30
1623860400000|2021-06-16 16:20:00|9212|9207|9210|9204|9213|9207|9210|9203|27
1623860700000|2021-06-16 16:25:00|9209|9203|9211|9205|9211|9205|9208|9202|6
1623861000000|2021-06-16 16:30:00|9210|9204|9210|9204|9211|9205|9210|9203|81
1623861300000|2021-06-16 16:35:00|9209|9203|9206|9199|9210|9204|9206|9199|2
1623861600000|2021-06-16 16:40:00|9205|9198|9209|9203|9210|9203|9204|9198|60
1623861900000|2021-06-16 16:45:00|9208|9202|9205|9198|9208|9202|9205|9198|25
1623862200000|2021-06-16 16:50:00|9204|9197|9204|9198|9205|9199|9204|9197|28
1623862500000|2021-06-16 16:55:00|9205|9197|9204|9198|9206|9200|9203|9196|31
1623862800000|2021-06-16 17:00:00|9205|9199|9204|9197|9206|9199|9204|9197|21
1623863400000|2021-06-16 17:10:00|9205|9198|9207|9200|9207|9200|9205|9198|30
1623863700000|2021-06-16 17:15:00|9206|9199|9202|9196|9206|9199|9202|9196|4
1623864000000|2021-06-16 17:20:00|9201|9195|9200|9194|9202|9196|9200|9194|16
1623864300000|2021-06-16 17:25:00|9201|9195|9198|9192|9201|9195|9196|9189|69
1623864600000|2021-06-16 17:30:00|9197|9190|9199|9192|9199|9193|9197|9190|19
1623864900000|2021-06-16 17:35:00|9198|9191|9199|9193|9199|9193|9197|9190|15
1623865200000|2021-06-16 17:40:00|9198|9192|9197|9190|9199|9192|9195|9189|29
1623865500000|2021-06-16 17:45:00|9196|9189|9193|9186|9196|9190|9192|9186|50
1623865800000|2021-06-16 17:50:00|9194|9187|9199|9193|9200|9193|9191|9184|42
1623866100000|2021-06-16 17:55:00|9200|9194|9202.8|9190.8|9214.5|9202.5|9200|9190.8|17
1623866400000|2021-06-16 18:00:00|9200.8|9188.8|9181.5|9169.5|9200.8|9188.8|9169.1|9157.1|0
1623866700000|2021-06-16 18:05:00|9181.8|9169.8|9192.5|9180.5|9195.3|9183.3|9181.5|9169.5|0
1623867000000|2021-06-16 18:10:00|9192.4|9180.4|9187.2|9175.2|9195.1|9183.1|9184.9|9172.9|0
1623867300000|2021-06-16 18:15:00|9187.1|9175.1|9180.9|9168.9|9191.2|9179.2|9180.2|9168.2|0
1623867600000|2021-06-16 18:20:00|9182.8|9170.8|9194.5|9182.5|9197.4|9185.4|9178.5|9166.5|0
1623867900000|2021-06-16 18:25:00|9194.4|9182.4|9206.7|9194.7|9209.3|9197.3|9194.4|9182.4|0
1623868200000|2021-06-16 18:30:00|9206.6|9194.6|9207.4|9195.4|9213.1|9201.1|9201.6|9189.6|0
1623868500000|2021-06-16 18:35:00|9207.5|9195.5|9203|9191|9210.5|9198.5|9199.6|9187.6|0
1623868800000|2021-06-16 18:40:00|9203.1|9191.1|9188.3|9176.3|9205.2|9193.2|9188.3|9176.3|0
1623869100000|2021-06-16 18:45:00|9188.2|9176.2|9193.1|9181.1|9198.6|9186.6|9188.1|9176.1|0
1623869400000|2021-06-16 18:50:00|9193|9181|9200.5|9188.5|9202.9|9190.9|9190.8|9178.8|0
1623869700000|2021-06-16 18:55:00|9200.4|9188.4|9209.8|9197.8|9210.4|9198.4|9197.8|9185.8|0
1623870000000|2021-06-16 19:00:00|9207.9|9195.9|9212.3|9200.3|9212.4|9200.4|9205.3|9193.3|0
1623870300000|2021-06-16 19:05:00|9212.2|9200.2|9219.1|9207.1|9219.3|9207.3|9210.3|9198.3|0
1623870600000|2021-06-16 19:10:00|9219.2|9207.2|9224.7|9212.7|9225.8|9213.8|9219.1|9207.1|0
1623870900000|2021-06-16 19:15:00|9224.8|9212.8|9222.4|9210.4|9227.2|9215.2|9217.6|9205.6|0
1623871200000|2021-06-16 19:20:00|9222.3|9210.3|9227.6|9215.6|9229.7|9217.7|9222|9210|0
1623871500000|2021-06-16 19:25:00|9227.7|9215.7|9221.2|9209.2|9233.4|9221.4|9221|9209|0
1623871800000|2021-06-16 19:30:00|9221.3|9209.3|9215.6|9203.6|9224.4|9212.4|9213.3|9201.3|0
1623872100000|2021-06-16 19:35:00|9215.4|9203.4|9220|9208|9220|9208|9213|9201|0
1623872400000|2021-06-16 19:40:00|9220.1|9208.1|9220.8|9208.8|9228.7|9216.7|9216.8|9204.8|0
1623872700000|2021-06-16 19:45:00|9220.7|9208.7|9216.4|9204.4|9220.8|9208.8|9216.2|9204.2|0
1623873000000|2021-06-16 19:50:00|9216.2|9204.2|9213.8|9201.8|9218.3|9206.3|9213.7|9201.7|0
1623873300000|2021-06-16 19:55:00|9213.7|9201.7|9211.6|9199.6|9215.8|9203.8|9207.4|9195.4|0
1623873600000|2021-06-16 20:00:00|9211.5|9199.5|9215.8|9203.8|9218.9|9206.9|9211.5|9199.5|0
1623873900000|2021-06-16 20:05:00|9216.2|9204.2|9212.9|9200.9|9216.2|9204.2|9212.2|9200.2|0
1623874200000|2021-06-16 20:10:00|9212.8|9200.8|9212.9|9200.9|9213.8|9201.8|9211.3|9199.3|0
1623874500000|2021-06-16 20:15:00|9212.7|9200.7|9212.8|9200.8|9212.8|9200.8|9212.2|9200.2|0
1623874800000|2021-06-16 20:20:00|9212.6|9200.6|9212.1|9200.1|9212.9|9200.9|9211.9|9199.9|0
1623875100000|2021-06-16 20:25:00|9211.9|9199.9|9212.1|9200.1|9212.7|9200.7|9211.9|9199.9|0
1623875400000|2021-06-16 20:30:00|9212|9200|9203.2|9191.2|9212|9200|9201.9|9189.9|0
1623875700000|2021-06-16 20:35:00|9203.3|9191.3|9199.5|9187.5|9204.8|9192.8|9197.9|9185.9|0
1623876000000|2021-06-16 20:40:00|9199.4|9187.4|9199.5|9187.5|9201.2|9189.2|9198.8|9186.8|0
1623876300000|2021-06-16 20:45:00|9199.9|9187.9|9196.8|9184.8|9199.9|9187.9|9196.4|9184.4|0
1623876600000|2021-06-16 20:50:00|9196.9|9184.9|9192.4|9180.4|9197.9|9185.9|9191|9179|0
1623876900000|2021-06-16 20:55:00|9193|9181|9191.2|9179.2|9193.5|9181.5|9189.1|9177.1|0
1623877200000|2021-06-16 21:00:00|9191.5|9179.5|9191.7|9179.7|9192.3|9180.3|9191|9179|0
1623877500000|2021-06-16 21:05:00|9191.2|9179.2|9191.5|9179.5|9191.7|9179.7|9191.2|9179.2|0
1623877800000|2021-06-16 21:10:00|9191.7|9179.7|9190.8|9178.8|9191.9|9179.9|9190.6|9178.6|0
1623878100000|2021-06-16 21:15:00|9190.6|9178.6|9190.8|9178.8|9190.8|9178.8|9190.2|9178.2|0
1623878400000|2021-06-16 21:20:00|9190.4|9178.4|9189.6|9177.6|9190.4|9178.4|9189.6|9177.6|0
1623878700000|2021-06-16 21:25:00|9189.8|9177.8|9190.8|9178.8|9190.8|9178.8|9189.8|9177.8|0
1623879000000|2021-06-16 21:30:00|9190.6|9178.6|9190.6|9178.6|9190.8|9178.8|9190.4|9178.4|0
1623879300000|2021-06-16 21:35:00|9190.2|9178.2|9190.4|9178.4|9190.4|9178.4|9190.2|9178.2|0
1623879900000|2021-06-16 21:45:00|9190.2|9178.2|9190.4|9178.4|9190.4|9178.4|9190.2|9178.2|0
1623880200000|2021-06-16 21:50:00|9190.2|9178.2|9191.4|9179.4|9192|9180|9190.2|9178.2|0
1623880500000|2021-06-16 21:55:00|9191.6|9179.6|9193.1|9181.1|9193.3|9181.3|9191.2|9179.2|0
1623880800000|2021-06-16 22:00:00|9193.3|9181.3|9190.6|9178.6|9194.8|9182.8|9189.1|9177.1|0
1623881100000|2021-06-16 22:05:00|9190.7|9178.7|9189.1|9177.1|9191.1|9179.1|9188.6|9176.6|0
1623881400000|2021-06-16 22:10:00|9189.5|9177.5|9186.2|9174.2|9190.2|9178.2|9182.2|9170.2|0
1623881700000|2021-06-16 22:15:00|9186.4|9174.4|9187.7|9175.7|9188.6|9176.6|9184.8|9172.8|0
1623882000000|2021-06-16 22:20:00|9187.3|9175.3|9186.8|9174.8|9188.6|9176.6|9186.8|9174.8|0
1623882300000|2021-06-16 22:25:00|9187|9175|9188.1|9176.1|9188.1|9176.1|9186.8|9174.8|0
1623882600000|2021-06-16 22:30:00|9188.2|9176.2|9191.7|9179.7|9192.1|9180.1|9188.2|9176.2|0
1623882900000|2021-06-16 22:35:00|9192.1|9180.1|9191.7|9179.7|9192.6|9180.6|9190.1|9178.1|0
1623883200000|2021-06-16 22:40:00|9191.9|9179.9|9190.6|9178.6|9192.1|9180.1|9189.7|9177.7|0
1623883500000|2021-06-16 22:45:00|9190.7|9178.7|9191.2|9179.2|9191.7|9179.7|9188.6|9176.6|0
1623883800000|2021-06-16 22:50:00|9190.6|9178.6|9188.1|9176.1|9190.6|9178.6|9184.8|9172.8|0
1623884100000|2021-06-16 22:55:00|9188.2|9176.2|9187.3|9175.3|9189.2|9177.2|9187.3|9175.3|0
1623884400000|2021-06-16 23:00:00|9187.2|9175.2|9187.7|9175.7|9188.1|9176.1|9185.3|9173.3|0
1623884700000|2021-06-16 23:05:00|9187.3|9175.3|9185.2|9173.2|9187.7|9175.7|9182.8|9170.8|0
1623885000000|2021-06-16 23:10:00|9185|9173|9186.8|9174.8|9187.2|9175.2|9184.1|9172.1|0
1623885300000|2021-06-16 23:15:00|9186.7|9174.7|9187.2|9175.2|9187.2|9175.2|9186.1|9174.1|0
1623885600000|2021-06-16 23:20:00|9187|9175|9185.2|9173.2|9187.2|9175.2|9185.2|9173.2|0
1623885900000|2021-06-16 23:25:00|9184.8|9172.8|9182.8|9170.8|9185|9173|9182.3|9170.3|0
1623886200000|2021-06-16 23:30:00|9182.6|9170.6|9182.3|9170.3|9183.7|9171.7|9179.9|9167.9|0
1623886500000|2021-06-16 23:35:00|9182.2|9170.2|9182.3|9170.3|9182.8|9170.8|9180.8|9168.8|0
1623886800000|2021-06-16 23:40:00|9181.9|9169.9|9181.7|9169.7|9182.3|9170.3|9180.3|9168.3|0
1623887100000|2021-06-16 23:45:00|9181.9|9169.9|9183.2|9171.2|9183.7|9171.7|9181.7|9169.7|0
1623887400000|2021-06-16 23:50:00|9182.8|9170.8|9178.3|9166.3|9183.2|9171.2|9177.9|9165.9|0
1623887700000|2021-06-16 23:55:00|9178.1|9166.1|9175.5|9163.5|9178.3|9166.3|9174.8|9162.8|0
1623888000000|2021-06-17 00:00:00|9175.7|9163.7|9174.4|9162.4|9175.7|9163.7|9173|9161|0
1623888300000|2021-06-17 00:05:00|9174.3|9162.3|9166.7|9154.7|9174.4|9162.4|9165.6|9153.6|0
1623888600000|2021-06-17 00:10:00|9166.1|9154.1|9160.4|9148.4|9166.7|9154.7|9156.9|9144.9|0
1623888900000|2021-06-17 00:15:00|9160|9148|9158.9|9146.9|9177.9|9165.9|9158.7|9146.7|0
1623889200000|2021-06-17 00:20:00|9159|9147|9152.4|9140.4|9163.4|9151.4|9152.2|9140.2|0
1623889500000|2021-06-17 00:25:00|9152.5|9140.5|9157|9145|9158|9146|9151.4|9139.4|0
1623889800000|2021-06-17 00:30:00|9154.9|9142.9|9163.4|9151.4|9165.8|9153.8|9154.8|9142.8|0
1623890100000|2021-06-17 00:35:00|9162.6|9150.6|9165.6|9153.6|9165.6|9153.6|9161.2|9149.2|0
1623890400000|2021-06-17 00:40:00|9165.5|9153.5|9159|9147|9165.5|9153.5|9159|9147|0
1623890700000|2021-06-17 00:45:00|9158.2|9146.2|9163|9151|9163.2|9151.2|9154.7|9142.7|0
1623891000000|2021-06-17 00:50:00|9160.9|9148.9|9160.9|9148.9|9162|9150|9158.6|9146.6|0
1623891300000|2021-06-17 00:55:00|9161.3|9149.3|9162.9|9150.9|9163.1|9151.1|9160.8|9148.8|0
1623891600000|2021-06-17 01:00:00|9162.1|9150.1|9167.4|9155.4|9167.4|9155.4|9160.8|9148.8|0
1623891900000|2021-06-17 01:05:00|9167.3|9155.3|9158.5|9146.5|9167.4|9155.4|9158.5|9146.5|0
1623892200000|2021-06-17 01:10:00|9158.6|9146.6|9162.9|9150.9|9163|9151|9158.5|9146.5|0
1623892500000|2021-06-17 01:15:00|9162.5|9150.5|9163|9151|9163|9151|9160.7|9148.7|0
1623892800000|2021-06-17 01:20:00|9163.1|9151.1|9168.5|9156.5|9169.6|9157.6|9163|9151|0
1623893100000|2021-06-17 01:25:00|9168.9|9156.9|9169.6|9157.6|9169.6|9157.6|9167.4|9155.4|0
1623893400000|2021-06-17 01:30:00|9169.7|9157.7|9169.7|9157.7|9171.9|9159.9|9169.6|9157.6|0
1623893700000|2021-06-17 01:35:00|9170.3|9158.3|9168.7|9156.7|9171|9159|9168.6|9156.6|0
1623894000000|2021-06-17 01:40:00|9168.6|9156.6|9166.5|9154.5|9170.9|9158.9|9166.5|9154.5|0
1623894300000|2021-06-17 01:45:00|9166.6|9154.6|9169.5|9157.5|9171.8|9159.8|9166.6|9154.6|0
1623894600000|2021-06-17 01:50:00|9169.6|9157.6|9171.7|9159.7|9171.8|9159.8|9167.3|9155.3|0
1623894900000|2021-06-17 01:55:00|9171.8|9159.8|9174|9162|9176.1|9164.1|9171.7|9159.7|0
1623895200000|2021-06-17 02:00:00|9174.8|9162.8|9174|9162|9176.1|9164.1|9174|9162|0
1623895500000|2021-06-17 02:05:00|9174.4|9162.4|9174.8|9162.8|9176.9|9164.9|9172.3|9160.3|0
1623895800000|2021-06-17 02:10:00|9174.7|9162.7|9173.7|9161.7|9176.9|9164.9|9172.6|9160.6|0
1623896100000|2021-06-17 02:15:00|9173.3|9161.3|9172.7|9160.7|9174.8|9162.8|9170.5|9158.5|0
1623896400000|2021-06-17 02:20:00|9173.5|9161.5|9172.6|9160.6|9176.9|9164.9|9172.6|9160.6|0
1623896700000|2021-06-17 02:25:00|9172.5|9160.5|9172.5|9160.5|9172.6|9160.6|9168.2|9156.2|0
1623897000000|2021-06-17 02:30:00|9171.7|9159.7|9168.2|9156.2|9172.6|9160.6|9168.2|9156.2|0
1623897300000|2021-06-17 02:35:00|9170.3|9158.3|9166|9154|9170.4|9158.4|9166|9154|0
1623897600000|2021-06-17 02:40:00|9166.1|9154.1|9170.3|9158.3|9170.4|9158.4|9166|9154|0
1623897900000|2021-06-17 02:45:00|9170.4|9158.4|9172.6|9160.6|9172.6|9160.6|9168.2|9156.2|0
1623898200000|2021-06-17 02:50:00|9172.5|9160.5|9172.6|9160.6|9172.6|9160.6|9170.5|9158.5|0
1623898500000|2021-06-17 02:55:00|9172.7|9160.7|9172.8|9160.8|9175|9163|9170.5|9158.5|0
1623898800000|2021-06-17 03:00:00|9172.9|9160.9|9170.3|9158.3|9174.9|9162.9|9170.3|9158.3|0
1623899100000|2021-06-17 03:05:00|9170.7|9158.7|9174.6|9162.6|9176.7|9164.7|9170.3|9158.3|0
1623899400000|2021-06-17 03:10:00|9175.6|9163.6|9176.4|9164.4|9178.7|9166.7|9174.4|9162.4|0
1623899700000|2021-06-17 03:15:00|9178.5|9166.5|9176.3|9164.3|9178.5|9166.5|9176.3|9164.3|0
1623900000000|2021-06-17 03:20:00|9176.7|9164.7|9180.8|9168.8|9182.9|9170.9|9176.2|9164.2|0
1623900300000|2021-06-17 03:25:00|9180.7|9168.7|9180.6|9168.6|9180.8|9168.8|9178.5|9166.5|0
1623900600000|2021-06-17 03:30:00|9180.7|9168.7|9182.9|9170.9|9182.9|9170.9|9180.6|9168.6|0
1623900900000|2021-06-17 03:35:00|9182.8|9170.8|9180.7|9168.7|9182.9|9170.9|9180.7|9168.7|0
1623901500000|2021-06-17 03:45:00|9180.8|9168.8|9182.9|9170.9|9182.9|9170.9|9180.8|9168.8|0
1623901800000|2021-06-17 03:50:00|9181.8|9169.8|9182.9|9170.9|9183|9171|9180.7|9168.7|0
1623902100000|2021-06-17 03:55:00|9183|9171|9180.7|9168.7|9183|9171|9180.7|9168.7|0
1623902400000|2021-06-17 04:00:00|9180.8|9168.8|9182.9|9170.9|9182.9|9170.9|9180.7|9168.7|0
1623902700000|2021-06-17 04:05:00|9182.8|9170.8|9181.8|9169.8|9182.9|9170.9|9180.7|9168.7|0
1623903000000|2021-06-17 04:10:00|9181.4|9169.4|9180.7|9168.7|9182.8|9170.8|9180.6|9168.6|0
1623903300000|2021-06-17 04:15:00|9181|9169|9181.8|9169.8|9182.8|9170.8|9180.6|9168.6|0
1623903600000|2021-06-17 04:20:00|9181.4|9169.4|9182.8|9170.8|9182.8|9170.8|9180.7|9168.7|0
1623903900000|2021-06-17 04:25:00|9182.4|9170.4|9182.9|9170.9|9182.9|9170.9|9180.7|9168.7|0
1623904200000|2021-06-17 04:30:00|9183|9171|9183|9171|9183|9171|9182.9|9170.9|0
1623904500000|2021-06-17 04:35:00|9182.9|9170.9|9182.9|9170.9|9182.9|9170.9|9180.7|9168.7|0
1623904800000|2021-06-17 04:40:00|9183|9171|9183|9171|9183|9171|9182.9|9170.9|0
1623905100000|2021-06-17 04:45:00|9182.9|9170.9|9185.1|9173.1|9185.1|9173.1|9182.9|9170.9|0
1623905400000|2021-06-17 04:50:00|9184.3|9172.3|9185.1|9173.1|9185.1|9173.1|9183|9171|0
1623905700000|2021-06-17 04:55:00|9185.2|9173.2|9187.3|9175.3|9187.4|9175.4|9185.2|9173.2|0
1623906000000|2021-06-17 05:00:00|9186.9|9174.9|9187.2|9175.2|9187.3|9175.3|9185|9173|0
1623906300000|2021-06-17 05:05:00|9186.4|9174.4|9185|9173|9186.4|9174.4|9185|9173|0
1623906900000|2021-06-17 05:15:00|9184.9|9172.9|9187.2|9175.2|9187.2|9175.2|9184.9|9172.9|0
1623907200000|2021-06-17 05:20:00|9187.1|9175.1|9184.9|9172.9|9187.2|9175.2|9184.8|9172.8|0
1623907800000|2021-06-17 05:30:00|9185|9173|9185.1|9173.1|9187.2|9175.2|9182.9|9170.9|0
1623908100000|2021-06-17 05:35:00|9185.9|9173.9|9183|9171|9187.3|9175.3|9183|9171|0
1623908400000|2021-06-17 05:40:00|9184.1|9172.1|9182.9|9170.9|9185.1|9173.1|9182.9|9170.9|0
1623908700000|2021-06-17 05:45:00|9182.8|9170.8|9182.8|9170.8|9184.9|9172.9|9182.8|9170.8|0
1623909000000|2021-06-17 05:50:00|9182.9|9170.9|9180.7|9168.7|9182.9|9170.9|9180.7|9168.7|0
1623909300000|2021-06-17 05:55:00|9180.8|9168.8|9179.7|9167.7|9182.9|9170.9|9177.7|9165.7|0
1623909600000|2021-06-17 06:00:00|9179.5|9167.5|9180|9175|9190.5|9185.5|9178.5|9167.5|56
1623909900000|2021-06-17 06:05:00|9180.5|9175.5|9175.5|9170.5|9183|9178|9175|9170|10
1623910200000|2021-06-17 06:10:00|9176|9171|9175|9170|9177|9172|9171.5|9166.5|33
1623910500000|2021-06-17 06:15:00|9175.5|9170.5|9172|9167|9175.5|9170.5|9170.5|9165.5|27
1623910800000|2021-06-17 06:20:00|9172.5|9167.5|9171.5|9166.5|9174.5|9169.5|9170.5|9165.5|17
1623911100000|2021-06-17 06:25:00|9172.5|9167.5|9178|9173|9180.5|9175.5|9172.5|9167.5|28
1623911400000|2021-06-17 06:30:00|9177.5|9172.5|9179|9174|9180|9175|9174.5|9169.5|6
1623911700000|2021-06-17 06:35:00|9177.5|9172.5|9174.5|9169.5|9180|9175|9174|9169|8
1623912000000|2021-06-17 06:40:00|9175|9170|9172.5|9167.5|9177.5|9172.5|9168|9163|13
1623912300000|2021-06-17 06:45:00|9172|9167|9173|9168|9174|9169|9167|9162|5
1623912600000|2021-06-17 06:50:00|9173.5|9168.5|9169.5|9164.5|9176.5|9171.5|9169.5|9164.5|53
1623912900000|2021-06-17 06:55:00|9170|9165|9177|9172|9177|9172|9167.5|9162.5|67
1623913200000|2021-06-17 07:00:00|9176|9171|9212|9207|9212|9207|9176|9171|323
1623913500000|2021-06-17 07:05:00|9214|9209|9232|9227|9243|9238|9214|9209|324
1623913800000|2021-06-17 07:10:00|9231.5|9226.5|9252|9247|9257|9252|9226.5|9221.5|368
1623914100000|2021-06-17 07:15:00|9252.5|9247.5|9274|9269|9275|9270|9246|9241|287
1623914400000|2021-06-17 07:20:00|9275|9270|9261|9256|9275|9270|9253|9248|167
1623914700000|2021-06-17 07:25:00|9260.5|9255.5|9253.5|9248.5|9260.5|9255.5|9253.5|9248.5|95
1623915000000|2021-06-17 07:30:00|9253|9248|9268|9263|9268|9263|9249.5|9244.5|100
1623915300000|2021-06-17 07:35:00|9267.5|9262.5|9258.5|9253.5|9267.5|9262.5|9258|9253|1109
1623915600000|2021-06-17 07:40:00|9258.9|9253.9|9250.4|9245.4|9259.4|9254.4|9250.4|9245.4|81
1623915900000|2021-06-17 07:45:00|9249.9|9244.9|9249.4|9244.4|9256.4|9251.4|9247.9|9242.9|246
1623916200000|2021-06-17 07:50:00|9249.9|9244.9|9235.4|9230.4|9251.4|9246.4|9232.9|9227.9|236
1623916500000|2021-06-17 07:55:00|9234.9|9229.9|9234.9|9229.9|9241.9|9236.9|9233.4|9228.4|82
1623916800000|2021-06-17 08:00:00|9236.4|9231.4|9247.4|9242.4|9252.9|9247.9|9236.4|9231.4|162
1623917100000|2021-06-17 08:05:00|9247.9|9242.9|9245.4|9240.4|9249.4|9244.4|9237.4|9232.4|36
1623917400000|2021-06-17 08:10:00|9245.9|9240.9|9253.4|9248.4|9258.9|9253.9|9244.4|9239.4|68
1623917700000|2021-06-17 08:15:00|9252.9|9247.9|9237.4|9232.4|9252.9|9247.9|9235.4|9230.4|132
1623918000000|2021-06-17 08:20:00|9237.9|9232.9|9245.4|9240.4|9247.4|9242.4|9237.4|9232.4|127
1623918300000|2021-06-17 08:25:00|9245.9|9240.9|9237.4|9232.4|9246.9|9241.9|9235.4|9230.4|105
1623918600000|2021-06-17 08:30:00|9237.9|9232.9|9246.4|9241.4|9249.4|9244.4|9236.9|9231.9|117
1623918900000|2021-06-17 08:35:00|9245.9|9240.9|9221.4|9216.4|9245.9|9240.9|9220.4|9215.4|148
1623919200000|2021-06-17 08:40:00|9221.9|9216.9|9220.4|9215.4|9225.9|9220.9|9217.9|9212.9|230
1623919500000|2021-06-17 08:45:00|9220.9|9215.9|9221.4|9216.4|9225.4|9220.4|9219.4|9214.4|46
1623919800000|2021-06-17 08:50:00|9220.9|9215.9|9212.4|9207.4|9221.4|9216.4|9211.4|9206.4|100
1623920100000|2021-06-17 08:55:00|9211.9|9206.9|9221.9|9216.9|9222.9|9217.9|9210.4|9205.4|57
1623920400000|2021-06-17 09:00:00|9222.4|9217.4|9229.4|9224.4|9229.4|9224.4|9220.4|9215.4|61
1623920700000|2021-06-17 09:05:00|9229.9|9224.9|9222.4|9217.4|9229.9|9224.9|9217.9|9212.9|152
1623921000000|2021-06-17 09:10:00|9221.9|9216.9|9226.4|9221.4|9227.9|9222.9|9219.9|9214.9|92
1623921300000|2021-06-17 09:15:00|9226.9|9221.9|9234.9|9229.9|9235.9|9230.9|9226.4|9221.4|33
1623921600000|2021-06-17 09:20:00|9230.9|9225.9|9234.4|9229.4|9237.4|9232.4|9228.9|9223.9|55
1623921900000|2021-06-17 09:25:00|9234.9|9229.9|9230.9|9225.9|9238.4|9233.4|9230.4|9225.4|140
1623922200000|2021-06-17 09:30:00|9230.4|9225.4|9235.4|9230.4|9236.4|9231.4|9230.4|9225.4|61
1623922500000|2021-06-17 09:35:00|9235.9|9230.9|9235.4|9230.4|9237.9|9232.9|9233.9|9228.9|37
1623922800000|2021-06-17 09:40:00|9234.9|9229.9|9236.4|9231.4|9236.4|9231.4|9229.4|9224.4|61
1623923100000|2021-06-17 09:45:00|9235.9|9230.9|9236.4|9231.4|9237.9|9232.9|9235.4|9230.4|14
1623923400000|2021-06-17 09:50:00|9236.9|9231.9|9233.4|9228.4|9237.4|9232.4|9232.9|9227.9|251
1623923700000|2021-06-17 09:55:00|9232.9|9227.9|9231.4|9226.4|9234.9|9229.9|9228.4|9223.4|93
1623924000000|2021-06-17 10:00:00|9231.9|9226.9|9230.4|9225.4|9235.4|9230.4|9229.4|9224.4|32
1623924300000|2021-06-17 10:05:00|9229.9|9224.9|9220.9|9215.9|9229.9|9224.9|9220.4|9215.4|42
1623924600000|2021-06-17 10:10:00|9221.4|9216.4|9217.4|9212.4|9224.4|9219.4|9216.4|9211.4|33
1623924900000|2021-06-17 10:15:00|9217.9|9212.9|9220.4|9215.4|9221.4|9216.4|9217.4|9212.4|30
1623925200000|2021-06-17 10:20:00|9219.9|9214.9|9228.4|9223.4|9228.4|9223.4|9219.4|9214.4|24
1623925500000|2021-06-17 10:25:00|9228.9|9223.9|9234.9|9229.9|9235.9|9230.9|9228.9|9223.9|105
1623925800000|2021-06-17 10:30:00|9235.4|9230.4|9226.9|9221.9|9235.4|9230.4|9226.4|9221.4|41
1623926100000|2021-06-17 10:35:00|9227.4|9222.4|9219.9|9214.9|9228.9|9223.9|9219.9|9214.9|89
1623926400000|2021-06-17 10:40:00|9218.9|9213.9|9219.9|9214.9|9222.9|9217.9|9218.4|9213.4|39
1623926700000|2021-06-17 10:45:00|9219.4|9214.4|9219.9|9214.9|9221.9|9216.9|9218.4|9213.4|26
1623927000000|2021-06-17 10:50:00|9220.4|9215.4|9217.4|9212.4|9222.4|9217.4|9217.4|9212.4|48
1623927300000|2021-06-17 10:55:00|9216.9|9211.9|9219.4|9214.4|9219.9|9214.9|9215.4|9210.4|22
1623927600000|2021-06-17 11:00:00|9218.9|9213.9|9220.9|9215.9|9220.9|9215.9|9215.9|9210.9|16
1623927900000|2021-06-17 11:05:00|9221.4|9216.4|9228.4|9223.4|9228.9|9223.9|9220.9|9215.9|46
1623928200000|2021-06-17 11:10:00|9228.9|9223.9|9226.9|9221.9|9229.9|9224.9|9226.4|9221.4|54
1623928500000|2021-06-17 11:15:00|9226.4|9221.4|9226.9|9221.9|9232.4|9227.4|9220.9|9215.9|242
1623928800000|2021-06-17 11:20:00|9227.4|9222.4|9224.9|9219.9|9228.4|9223.4|9224.4|9219.4|429
1623929100000|2021-06-17 11:25:00|9225.4|9220.4|9230.4|9225.4|9233.4|9228.4|9224.9|9219.9|241
1623929400000|2021-06-17 11:30:00|9229.9|9224.9|9232.4|9227.4|9232.4|9227.4|9224.4|9219.4|43
1623929700000|2021-06-17 11:35:00|9231.9|9226.9|9229.4|9224.4|9232.9|9227.9|9225.9|9220.9|35
1623930000000|2021-06-17 11:40:00|9228.9|9223.9|9226.4|9221.4|9230.4|9225.4|9225.9|9220.9|40
1623930300000|2021-06-17 11:45:00|9225.9|9220.9|9222.9|9217.9|9226.9|9221.9|9222.4|9217.4|24
1623930600000|2021-06-17 11:50:00|9222.4|9217.4|9219.9|9214.9|9222.4|9217.4|9216.4|9211.4|30
1623930900000|2021-06-17 11:55:00|9219.4|9214.4|9214.4|9209.4|9219.4|9214.4|9213.9|9208.9|36
1623931200000|2021-06-17 12:00:00|9213.9|9208.9|9219.9|9214.9|9221.9|9216.9|9213.9|9208.9|36
1623931500000|2021-06-17 12:05:00|9219.4|9214.4|9222.9|9217.9|9223.9|9218.9|9218.4|9213.4|36
1623931800000|2021-06-17 12:10:00|9223.4|9218.4|9225.4|9220.4|9227.9|9222.9|9223.4|9218.4|32
1623932100000|2021-06-17 12:15:00|9225.9|9220.9|9224.4|9219.4|9226.9|9221.9|9222.9|9217.9|145
1623932400000|2021-06-17 12:20:00|9224.9|9219.9|9217.4|9212.4|9224.9|9219.9|9215.9|9210.9|25
1623932700000|2021-06-17 12:25:00|9217.9|9212.9|9216.9|9211.9|9220.9|9215.9|9214.9|9209.9|28
1623933000000|2021-06-17 12:30:00|9216.4|9211.4|9213.9|9208.9|9217.4|9212.4|9210.4|9205.4|33
1623933300000|2021-06-17 12:35:00|9214.4|9209.4|9214.9|9209.9|9215.4|9210.4|9210.9|9205.9|12
1623933600000|2021-06-17 12:40:00|9214.4|9209.4|9219.9|9214.9|9219.9|9214.9|9211.9|9206.9|26
1623933900000|2021-06-17 12:45:00|9219.4|9214.4|9223.4|9218.4|9225.4|9220.4|9218.4|9213.4|151
1623934200000|2021-06-17 12:50:00|9223.9|9218.9|9218.4|9213.4|9224.4|9219.4|9218.4|9213.4|39
1623934500000|2021-06-17 12:55:00|9218.9|9213.9|9216.9|9211.9|9218.9|9213.9|9209.4|9204.4|50
1623934800000|2021-06-17 13:00:00|9217.4|9212.4|9221.9|9216.9|9223.4|9218.4|9215.9|9210.9|52
1623935100000|2021-06-17 13:05:00|9221.4|9216.4|9218.9|9213.9|9222.4|9217.4|9218.4|9213.4|44
1623935400000|2021-06-17 13:10:00|9218.4|9213.4|9218.9|9213.9|9221.9|9216.9|9215.9|9210.9|55
1623935700000|2021-06-17 13:15:00|9217.9|9212.9|9224.9|9219.9|9225.4|9220.4|9216.4|9211.4|35
1623936000000|2021-06-17 13:20:00|9225.4|9220.4|9223.9|9218.9|9226.9|9221.9|9223.9|9218.9|33
1623936300000|2021-06-17 13:25:00|9224.4|9219.4|9224.4|9219.4|9226.9|9221.9|9223.9|9218.9|174
1623936600000|2021-06-17 13:30:00|9224.9|9219.9|9229.4|9224.4|9233.4|9228.4|9219.4|9214.4|93
1623936900000|2021-06-17 13:35:00|9228.9|9223.9|9235.4|9230.4|9237.9|9232.9|9226.9|9221.9|96
1623937200000|2021-06-17 13:40:00|9236.4|9231.4|9227.4|9222.4|9236.9|9231.9|9225.9|9220.9|81
1623937500000|2021-06-17 13:45:00|9227.9|9222.9|9219.9|9214.9|9227.9|9222.9|9219.9|9214.9|69
1623937800000|2021-06-17 13:50:00|9219.4|9214.4|9218.9|9213.9|9221.9|9216.9|9215.9|9210.9|41
1623938100000|2021-06-17 13:55:00|9219.4|9214.4|9218.9|9213.9|9221.9|9216.9|9214.9|9209.9|35
1623938400000|2021-06-17 14:00:00|9218.4|9213.4|9216.9|9211.9|9226.4|9221.4|9212.9|9207.9|44
1623938700000|2021-06-17 14:05:00|9217.4|9212.4|9214.9|9209.9|9218.9|9213.9|9209.4|9204.4|62
1623939000000|2021-06-17 14:10:00|9213.5|9208.5|9208.5|9203.5|9215|9210|9208.5|9203.5|176
1623939300000|2021-06-17 14:15:00|9209|9204|9213.5|9208.5|9215.5|9210.5|9207|9202|29
1623939600000|2021-06-17 14:20:00|9214|9209|9212.5|9207.5|9214|9209|9204.5|9199.5|154
1623939900000|2021-06-17 14:25:00|9212|9207|9217.5|9212.5|9218|9213|9211|9206|134
1623940200000|2021-06-17 14:30:00|9216.5|9211.5|9210.5|9205.5|9218.5|9213.5|9208.5|9203.5|135
1623940500000|2021-06-17 14:35:00|9211|9206|9215.5|9210.5|9217.5|9212.5|9208.5|9203.5|172
1623940800000|2021-06-17 14:40:00|9216|9211|9219.5|9214.5|9224.5|9219.5|9215.5|9210.5|40
1623941100000|2021-06-17 14:45:00|9220|9215|9217.5|9212.5|9221.5|9216.5|9212.5|9207.5|50
1623941400000|2021-06-17 14:50:00|9218|9213|9213.5|9208.5|9219.5|9214.5|9213|9208|91
1623941700000|2021-06-17 14:55:00|9214|9209|9210.5|9205.5|9217|9212|9209|9204|60
1623942000000|2021-06-17 15:00:00|9211|9206|9212|9207|9213.5|9208.5|9208|9203|110
1623942300000|2021-06-17 15:05:00|9211.5|9206.5|9203|9198|9212|9207|9203|9198|12
1623942600000|2021-06-17 15:10:00|9202.5|9197.5|9197.5|9192.5|9204|9199|9197|9192|55
1623942900000|2021-06-17 15:15:00|9198|9193|9199.5|9194.5|9204|9199|9197|9192|69
1623943200000|2021-06-17 15:20:00|9200|9195|9193|9188|9202|9197|9192.5|9187.5|65
1623943500000|2021-06-17 15:25:00|9192.5|9187.5|9202.5|9197.5|9202.5|9197.5|9191|9186|229
1623943800000|2021-06-17 15:30:00|9203.5|9196.5|9196.5|9189.5|9205.5|9199.5|9195.5|9189.5|283
1623944100000|2021-06-17 15:35:00|9195.5|9190.5|9198.5|9191.5|9200.5|9194.5|9194.5|9187.5|273
1623944400000|2021-06-17 15:40:00|9197.5|9192.5|9196.5|9189.5|9198.5|9192.5|9194.5|9188.5|68
1623944700000|2021-06-17 15:45:00|9197.5|9190.5|9203.5|9196.5|9204.5|9197.5|9197.5|9190.5|18
1623945000000|2021-06-17 15:50:00|9202.5|9195.5|9195.5|9187.5|9203.5|9195.5|9192.5|9184.5|284
1623945300000|2021-06-17 15:55:00|9194.5|9188.5|9188.5|9181.5|9195.5|9188.5|9187.5|9181.5|47
1623945600000|2021-06-17 16:00:00|9187.5|9180.5|9190.5|9183.5|9190.5|9184.5|9186.5|9179.5|61
1623945900000|2021-06-17 16:05:00|9189.5|9182.5|9186.5|9178.5|9190.5|9182.5|9185.5|9178.5|10
1623946200000|2021-06-17 16:10:00|9187.5|9179.5|9186.5|9178.5|9187.5|9180.5|9184.5|9178.5|9
1623946500000|2021-06-17 16:15:00|9185.5|9179.5|9175.5|9167.5|9185.5|9179.5|9174.5|9167.5|52
1623946800000|2021-06-17 16:20:00|9174.5|9165.5|9168.5|9160.5|9175.5|9165.5|9165.5|9158.5|1419
1623947100000|2021-06-17 16:25:00|9169.5|9161.5|9168.5|9161.5|9172.5|9165.5|9166.5|9160.5|111
1623947400000|2021-06-17 16:30:00|9169.5|9160.5|9174.5|9167.5|9175.5|9167.5|9166.5|9158.5|29
1623947700000|2021-06-17 16:35:00|9175.5|9168.5|9177.5|9170.5|9177.5|9170.5|9174.5|9167.5|7
1623948000000|2021-06-17 16:40:00|9176.5|9169.5|9178.5|9170.5|9179.5|9171.5|9176.5|9168.5|53
1623948300000|2021-06-17 16:45:00|9177.5|9171.5|9182.5|9175.5|9182.5|9175.5|9177.5|9170.5|13
1623948600000|2021-06-17 16:50:00|9181.5|9174.5|9185.5|9178.5|9186.5|9180.5|9180.5|9173.5|14
1623948900000|2021-06-17 16:55:00|9186.5|9177.5|9187.5|9180.5|9188.5|9180.5|9184.5|9177.5|7
1623949200000|2021-06-17 17:00:00|9186.5|9179.5|9190.5|9184.5|9192.5|9184.5|9186.5|9178.5|23
1623949500000|2021-06-17 17:05:00|9191.5|9185.5|9194.5|9185.5|9195.5|9187.5|9189.5|9181.5|6
1623949800000|2021-06-17 17:10:00|9193.5|9186.5|9193.5|9185.5|9194.5|9186.5|9191.5|9184.5|12
1623950100000|2021-06-17 17:15:00|9194.5|9186.5|9194.5|9185.5|9195.5|9186.5|9191.5|9183.5|4
1623950400000|2021-06-17 17:20:00|9195.5|9186.5|9193.5|9184.5|9195.5|9187.5|9191.5|9184.5|10
1623950700000|2021-06-17 17:25:00|9192.5|9185.5|9195.5|9188.5|9195.5|9188.5|9192.5|9184.5|12
1623951000000|2021-06-17 17:30:00|9196.5|9189.5|9195.5|9188.5|9197.5|9189.5|9192.5|9186.5|22
1623951300000|2021-06-17 17:35:00|9196.5|9190.5|9194.5|9187.5|9197.5|9190.5|9194.5|9187.5|4
1623951600000|2021-06-17 17:40:00|9195.5|9188.5|9196.5|9189.5|9196.5|9189.5|9194.5|9187.5|8
1623951900000|2021-06-17 17:45:00|9195.5|9190.5|9195.5|9187.5|9198.5|9191.5|9192.5|9186.5|27
1623952200000|2021-06-17 17:50:00|9194.5|9188.5|9196.5|9189.5|9199.5|9191.5|9194.5|9188.5|15
1623952500000|2021-06-17 17:55:00|9197.5|9188.5|9195.8|9183.8|9203.5|9197|9193.5|9183.8|30
1623952800000|2021-06-17 18:00:00|9197.7|9185.7|9195.8|9183.8|9198.1|9186.1|9193.2|9181.2|0
1623953100000|2021-06-17 18:05:00|9195.7|9183.7|9192.9|9180.9|9197.9|9185.9|9192.9|9180.9|0
1623953400000|2021-06-17 18:10:00|9193|9181|9195.6|9183.6|9197.7|9185.7|9193|9181|0
1623953700000|2021-06-17 18:15:00|9195.7|9183.7|9195.6|9183.6|9197.8|9185.8|9195.4|9183.4|0
1623954000000|2021-06-17 18:20:00|9195.7|9183.7|9195.4|9183.4|9195.7|9183.7|9193.2|9181.2|0
1623954300000|2021-06-17 18:25:00|9195.5|9183.5|9195.8|9183.8|9198|9186|9193.4|9181.4|0
1623954600000|2021-06-17 18:30:00|9195.9|9183.9|9193.1|9181.1|9195.9|9183.9|9190.9|9178.9|1081
1623954900000|2021-06-17 18:35:00|9193.3|9181.3|9190.9|9178.9|9193.4|9181.4|9190.8|9178.8|0
1623955200000|2021-06-17 18:40:00|9191|9179|9193.3|9181.3|9193.5|9181.5|9190.7|9178.7|0
1623955500000|2021-06-17 18:45:00|9193.4|9181.4|9190.9|9178.9|9195.5|9183.5|9190.7|9178.7|0
1623955800000|2021-06-17 18:50:00|9191.8|9179.8|9192.7|9180.7|9192.9|9180.9|9190.3|9178.3|0
1623956100000|2021-06-17 18:55:00|9192.6|9180.6|9192.8|9180.8|9195.3|9183.3|9192.5|9180.5|0
1623956400000|2021-06-17 19:00:00|9192.9|9180.9|9197.8|9185.8|9198|9186|9190.4|9178.4|0
1623956700000|2021-06-17 19:05:00|9197.7|9185.7|9199.6|9187.6|9199.7|9187.7|9195.4|9183.4|0
1623957000000|2021-06-17 19:10:00|9199.7|9187.7|9204.8|9192.8|9204.8|9192.8|9199.4|9187.4|0
1623957300000|2021-06-17 19:15:00|9204.7|9192.7|9202.7|9190.7|9204.7|9192.7|9202.4|9190.4|0
1623957600000|2021-06-17 19:20:00|9202.6|9190.6|9198.3|9186.3|9202.9|9190.9|9198.3|9186.3|0
1623957900000|2021-06-17 19:25:00|9198.4|9186.4|9202.6|9190.6|9202.6|9190.6|9198.4|9186.4|0
1623958200000|2021-06-17 19:30:00|9202.5|9190.5|9206.3|9194.3|9206.8|9194.8|9202.2|9190.2|0
1623958500000|2021-06-17 19:35:00|9206.2|9194.2|9210.8|9198.8|9210.9|9198.9|9205.8|9193.8|0
1623958800000|2021-06-17 19:40:00|9210.7|9198.7|9214.2|9202.2|9216.4|9204.4|9210.6|9198.6|0
1623959100000|2021-06-17 19:45:00|9214.1|9202.1|9210.6|9198.6|9214.7|9202.7|9210.6|9198.6|0
1623959400000|2021-06-17 19:50:00|9210.8|9198.8|9200.1|9188.1|9211.1|9199.1|9199.9|9187.9|0
1623959700000|2021-06-17 19:55:00|9200.3|9188.3|9195.4|9183.4|9201.6|9189.6|9191.4|9179.4|0
1623960000000|2021-06-17 20:00:00|9197.8|9185.8|9198.9|9186.9|9202.6|9190.6|9196.5|9184.5|0
1623960300000|2021-06-17 20:05:00|9198.3|9186.3|9198.9|9186.9|9201.3|9189.3|9197.8|9185.8|0
1623960600000|2021-06-17 20:10:00|9199.1|9187.1|9198.5|9186.5|9200.2|9188.2|9198|9186|0
1623960900000|2021-06-17 20:15:00|9198.3|9186.3|9197.9|9185.9|9198.9|9186.9|9197.9|9185.9|0
1623961200000|2021-06-17 20:20:00|9198.1|9186.1|9197.5|9185.5|9198.3|9186.3|9197.1|9185.1|0
1623961500000|2021-06-17 20:25:00|9197.7|9185.7|9197.7|9185.7|9197.7|9185.7|9197.5|9185.5|0
1623961800000|2021-06-17 20:30:00|9197.6|9185.6|9201.5|9189.5|9201.5|9189.5|9197.6|9185.6|0
1623962100000|2021-06-17 20:35:00|9201.1|9189.1|9202.4|9190.4|9202.9|9190.9|9200.5|9188.5|0
1623962400000|2021-06-17 20:40:00|9202.5|9190.5|9202.4|9190.4|9204.8|9192.8|9202.4|9190.4|0
1623962700000|2021-06-17 20:45:00|9202.5|9190.5|9200.5|9188.5|9202.9|9190.9|9200.5|9188.5|0
1623963000000|2021-06-17 20:50:00|9200.4|9188.4|9201.5|9189.5|9201.5|9189.5|9198|9186|0
1623963300000|2021-06-17 20:55:00|9201.1|9189.1|9202.7|9190.7|9203.5|9191.5|9200|9188|0
1623963600000|2021-06-17 21:00:00|9201.1|9189.1|9201.3|9189.3|9202.1|9190.1|9199.9|9187.9|0
1623963900000|2021-06-17 21:05:00|9201.1|9189.1|9201.3|9189.3|9201.3|9189.3|9200.9|9188.9|0
1623964200000|2021-06-17 21:10:00|9201.1|9189.1|9201.3|9189.3|9201.3|9189.3|9201.1|9189.1|0
1623964500000|2021-06-17 21:15:00|9201.1|9189.1|9201.3|9189.3|9201.3|9189.3|9201.1|9189.1|0
1623964800000|2021-06-17 21:20:00|9201.1|9189.1|9201.3|9189.3|9201.3|9189.3|9201.1|9189.1|0
1623965100000|2021-06-17 21:25:00|9200.9|9188.9|9200.5|9188.5|9200.9|9188.9|9200.5|9188.5|0
1623965400000|2021-06-17 21:30:00|9200.7|9188.7|9200.9|9188.9|9201.1|9189.1|9200.7|9188.7|0
1623965700000|2021-06-17 21:35:00|9201.1|9189.1|9200.9|9188.9|9201.1|9189.1|9200.9|9188.9|0
1623966000000|2021-06-17 21:40:00|9200.7|9188.7|9200.9|9188.9|9200.9|9188.9|9200.7|9188.7|0
1623966300000|2021-06-17 21:45:00|9200.7|9188.7|9200.7|9188.7|9200.7|9188.7|9200.7|9188.7|0
1623966600000|2021-06-17 21:50:00|9200.9|9188.9|9200.7|9188.7|9200.9|9188.9|9200.7|9188.7|0
1623966900000|2021-06-17 21:55:00|9200.5|9188.5|9201.3|9189.3|9201.5|9189.5|9200.5|9188.5|0
1623967200000|2021-06-17 22:00:00|9201.5|9189.5|9203.8|9191.8|9204.9|9192.9|9200.9|9188.9|0
1623967500000|2021-06-17 22:05:00|9204.2|9192.2|9204.2|9192.2|9205.3|9193.3|9202.2|9190.2|0
1623967800000|2021-06-17 22:10:00|9204.3|9192.3|9202.9|9190.9|9204.9|9192.9|9202.9|9190.9|0
1623968100000|2021-06-17 22:15:00|9203.1|9191.1|9204.2|9192.2|9204.2|9192.2|9202.9|9190.9|0
1623968400000|2021-06-17 22:20:00|9204.4|9192.4|9204.7|9192.7|9205.3|9193.3|9204.2|9192.2|0
1623968700000|2021-06-17 22:25:00|9205.3|9193.3|9205.5|9193.5|9206.2|9194.2|9205.3|9193.3|0
1623969000000|2021-06-17 22:30:00|9205.3|9193.3|9205.7|9193.7|9206.6|9194.6|9204.7|9192.7|0
1623969300000|2021-06-17 22:35:00|9205.8|9193.8|9207.4|9195.4|9207.7|9195.7|9205.7|9193.7|0
1623969600000|2021-06-17 22:40:00|9207.8|9195.8|9207.4|9195.4|9207.8|9195.8|9205.4|9193.4|0
1623969900000|2021-06-17 22:45:00|9207.6|9195.6|9208.7|9196.7|9208.7|9196.7|9207.4|9195.4|0
1623970200000|2021-06-17 22:50:00|9208.8|9196.8|9209.2|9197.2|9210.3|9198.3|9208.8|9196.8|0
1623970500000|2021-06-17 22:55:00|9209.4|9197.4|9209.8|9197.8|9209.8|9197.8|9208.7|9196.7|0
1623970800000|2021-06-17 23:00:00|9209.4|9197.4|9207.4|9195.4|9209.4|9197.4|9206.8|9194.8|0
1623971100000|2021-06-17 23:05:00|9207|9195|9208.7|9196.7|9208.7|9196.7|9206.8|9194.8|0
1623971400000|2021-06-17 23:10:00|9208.8|9196.8|9209.2|9197.2|9209.4|9197.4|9207.4|9195.4|0
1623971700000|2021-06-17 23:15:00|9209.1|9197.1|9207.9|9195.9|9209.1|9197.1|9207.4|9195.4|0
1623972000000|2021-06-17 23:20:00|9207.8|9195.8|9206.8|9194.8|9207.8|9195.8|9206.3|9194.3|0
1623972300000|2021-06-17 23:25:00|9206.7|9194.7|9207.4|9195.4|9207.4|9195.4|9206.3|9194.3|0
1623972600000|2021-06-17 23:30:00|9207|9195|9204.8|9192.8|9207|9195|9204.8|9192.8|0
1623972900000|2021-06-17 23:35:00|9204.6|9192.6|9208.7|9196.7|9209.2|9197.2|9204.4|9192.4|0
1623973200000|2021-06-17 23:40:00|9208.3|9196.3|9206.8|9194.8|9209.8|9197.8|9206.8|9194.8|0
1623973500000|2021-06-17 23:45:00|9206.7|9194.7|9205.4|9193.4|9207.4|9195.4|9204.8|9192.8|0
1623973800000|2021-06-17 23:50:00|9204.8|9192.8|9202.4|9190.4|9204.8|9192.8|9201.5|9189.5|0
1623974100000|2021-06-17 23:55:00|9203|9191|9203|9191|9204.8|9192.8|9201.5|9189.5|0
1623974400000|2021-06-18 00:00:00|9203.1|9191.1|9199.1|9187.1|9203.5|9191.5|9196.7|9184.7|0
1623974700000|2021-06-18 00:05:00|9198.9|9186.9|9197.1|9185.1|9199.1|9187.1|9196.7|9184.7|0
1623975000000|2021-06-18 00:10:00|9197|9185|9196.7|9184.7|9197.1|9185.1|9194.7|9182.7|0
1623975300000|2021-06-18 00:15:00|9197.1|9185.1|9193.4|9181.4|9197.1|9185.1|9189.2|9177.2|0
1623975600000|2021-06-18 00:20:00|9192.6|9180.6|9195.8|9183.8|9195.8|9183.8|9191.3|9179.3|0
1623975900000|2021-06-18 00:25:00|9195.7|9183.7|9191.5|9179.5|9195.8|9183.8|9191.5|9179.5|0
1623976200000|2021-06-18 00:30:00|9191.6|9179.6|9189.4|9177.4|9193.6|9181.6|9189.4|9177.4|0
1623976500000|2021-06-18 00:35:00|9190.5|9178.5|9193.6|9181.6|9193.6|9181.6|9189.4|9177.4|0
1623976800000|2021-06-18 00:40:00|9192.8|9180.8|9195.8|9183.8|9197.9|9185.9|9191.5|9179.5|0
1623977100000|2021-06-18 00:45:00|9195.9|9183.9|9195.8|9183.8|9198|9186|9195.8|9183.8|0
1623977400000|2021-06-18 00:50:00|9196.6|9184.6|9197.8|9185.8|9197.9|9185.9|9195.7|9183.7|0
1623977700000|2021-06-18 00:55:00|9197|9185|9197.8|9185.8|9197.9|9185.9|9195.7|9183.7|0
1623978000000|2021-06-18 01:00:00|9197.9|9185.9|9197.8|9185.8|9197.9|9185.9|9195.7|9183.7|0
1623978300000|2021-06-18 01:05:00|9197.9|9185.9|9200|9188|9200|9188|9197.8|9185.8|0
1623978600000|2021-06-18 01:10:00|9199.9|9187.9|9199.9|9187.9|9202.1|9190.1|9199.9|9187.9|0
1623978900000|2021-06-18 01:15:00|9199.8|9187.8|9195.7|9183.7|9199.9|9187.9|9195.7|9183.7|0
1623979200000|2021-06-18 01:20:00|9195.6|9183.6|9197.7|9185.7|9197.7|9185.7|9195.6|9183.6|0
1623979500000|2021-06-18 01:25:00|9197.8|9185.8|9197.5|9185.5|9199.9|9187.9|9197.5|9185.5|0
1623979800000|2021-06-18 01:30:00|9197.6|9185.6|9197.3|9185.3|9199.4|9187.4|9192.9|9180.9|0
1623980100000|2021-06-18 01:35:00|9197.7|9185.7|9199.5|9187.5|9199.5|9187.5|9197.3|9185.3|0
1623980400000|2021-06-18 01:40:00|9199.9|9187.9|9201.6|9189.6|9201.7|9189.7|9199.5|9187.5|0
1623980700000|2021-06-18 01:45:00|9201.7|9189.7|9199.5|9187.5|9203.8|9191.8|9199.5|9187.5|0
1623981000000|2021-06-18 01:50:00|9200.3|9188.3|9201.6|9189.6|9201.6|9189.6|9200.3|9188.3|0
1623981300000|2021-06-18 01:55:00|9201.5|9189.5|9201.5|9189.5|9201.6|9189.6|9201.5|9189.5|0
1623981600000|2021-06-18 02:00:00|9201.6|9189.6|9201.5|9189.5|9203.7|9191.7|9201.5|9189.5|0
1623981900000|2021-06-18 02:05:00|9201.6|9189.6|9203.7|9191.7|9203.7|9191.7|9201.5|9189.5|0
1623982200000|2021-06-18 02:10:00|9203.6|9191.6|9201.5|9189.5|9203.7|9191.7|9201.5|9189.5|0
1623982500000|2021-06-18 02:15:00|9203.6|9191.6|9203.6|9191.6|9203.6|9191.6|9203.6|9191.6|0
1623982800000|2021-06-18 02:20:00|9203.7|9191.7|9203.7|9191.7|9204.7|9192.7|9203.6|9191.6|0
1623983100000|2021-06-18 02:25:00|9204.5|9192.5|9203.7|9191.7|9205.8|9193.8|9201.6|9189.6|0
1623983400000|2021-06-18 02:30:00|9203.3|9191.3|9203.7|9191.7|9203.7|9191.7|9201.5|9189.5|0
1623983700000|2021-06-18 02:35:00|9201.6|9189.6|9201.6|9189.6|9201.6|9189.6|9201.5|9189.5|0
1623984000000|2021-06-18 02:40:00|9201.5|9189.5|9199.4|9187.4|9201.6|9189.6|9199.3|9187.3|0
1623984300000|2021-06-18 02:45:00|9200.2|9188.2|9201.5|9189.5|9201.5|9189.5|9200.2|9188.2|0
1623984900000|2021-06-18 02:55:00|9201.1|9189.1|9199.4|9187.4|9201.5|9189.5|9199.4|9187.4|0
1623985200000|2021-06-18 03:00:00|9199.5|9187.5|9199.4|9187.4|9201.5|9189.5|9199.4|9187.4|0
1623985500000|2021-06-18 03:05:00|9198.6|9186.6|9199.4|9187.4|9200.5|9188.5|9197.3|9185.3|0
1623985800000|2021-06-18 03:10:00|9199.5|9187.5|9200.6|9188.6|9201.6|9189.6|9199.4|9187.4|0
1623986100000|2021-06-18 03:15:00|9199.6|9187.6|9199.5|9187.5|9201.6|9189.6|9199.5|9187.5|0
1623986400000|2021-06-18 03:20:00|9198.7|9186.7|9197.4|9185.4|9199.5|9187.5|9197.4|9185.4|0
1623987000000|2021-06-18 03:30:00|9195.3|9183.3|9195.3|9183.3|9197.4|9185.4|9195.3|9183.3|0
1623987300000|2021-06-18 03:35:00|9195.4|9183.4|9193.3|9181.3|9195.4|9183.4|9193.2|9181.2|0
1623987600000|2021-06-18 03:40:00|9195.4|9183.4|9193.3|9181.3|9195.4|9183.4|9193.3|9181.3|0
1623987900000|2021-06-18 03:45:00|9194.1|9182.1|9195.4|9183.4|9195.4|9183.4|9193.3|9181.3|0
1623988200000|2021-06-18 03:50:00|9194.6|9182.6|9193.3|9181.3|9194.6|9182.6|9193.2|9181.2|0
1623988500000|2021-06-18 03:55:00|9193.2|9181.2|9191.1|9179.1|9193.3|9181.3|9191.1|9179.1|0
1623988800000|2021-06-18 04:00:00|9191|9179|9188.8|9176.8|9191|9179|9186.7|9174.7|0
1623989100000|2021-06-18 04:05:00|9188.9|9176.9|9188.8|9176.8|9188.9|9176.9|9188.8|9176.8|0
1623989400000|2021-06-18 04:10:00|9188|9176|9188.8|9176.8|9188.8|9176.8|9186.7|9174.7|0
1623989700000|2021-06-18 04:15:00|9188|9176|9186.7|9174.7|9188|9176|9186.7|9174.7|0
1623990000000|2021-06-18 04:20:00|9187.5|9175.5|9188.8|9176.8|9188.8|9176.8|9187.5|9175.5|0
1623990300000|2021-06-18 04:25:00|9188.7|9176.7|9186.7|9174.7|9188.8|9176.8|9186.7|9174.7|0
1623990600000|2021-06-18 04:30:00|9187.5|9175.5|9186.7|9174.7|9188.8|9176.8|9186.7|9174.7|0
1623990900000|2021-06-18 04:35:00|9187.5|9175.5|9186.7|9174.7|9188.8|9176.8|9186.7|9174.7|0
1623991200000|2021-06-18 04:40:00|9187.5|9175.5|9188.7|9176.7|9188.8|9176.8|9187.5|9175.5|0
1623992100000|2021-06-18 04:55:00|9188.6|9176.6|9188.6|9176.6|9188.6|9176.6|9188.6|9176.6|0
1623992400000|2021-06-18 05:00:00|9187.8|9175.8|9186.7|9174.7|9187.8|9175.8|9186.5|9174.5|0
1623992700000|2021-06-18 05:05:00|9187.5|9175.5|9188.8|9176.8|9188.8|9176.8|9187.5|9175.5|0
1623993000000|2021-06-18 05:10:00|9188|9176|9186.7|9174.7|9188.8|9176.8|9186.7|9174.7|0
1623993600000|2021-06-18 05:20:00|9188.8|9176.8|9188.8|9176.8|9188.8|9176.8|9188.8|9176.8|0
1623993900000|2021-06-18 05:25:00|9188|9176|9186.7|9174.7|9188|9176|9186.7|9174.7|0
1623994200000|2021-06-18 05:30:00|9186.8|9174.8|9186.7|9174.7|9186.8|9174.8|9186.7|9174.7|0
1623994800000|2021-06-18 05:40:00|9186.8|9174.8|9186.9|9174.9|9186.9|9174.9|9186.7|9174.7|0
1623995100000|2021-06-18 05:45:00|9186.8|9174.8|9184.8|9172.8|9186.9|9174.9|9184.7|9172.7|0
1623995400000|2021-06-18 05:50:00|9184.9|9172.9|9184.8|9172.8|9186.9|9174.9|9184.8|9172.8|0
1623995700000|2021-06-18 05:55:00|9184.9|9172.9|9184.8|9172.8|9184.9|9172.9|9182.7|9170.7|0
1623996000000|2021-06-18 06:00:00|9185.8|9173.8|9197|9192|9199.5|9194.5|9183.8|9171.8|35
1623996300000|2021-06-18 06:05:00|9196.5|9191.5|9195.5|9190.5|9200|9195|9194.5|9189.5|8
1623996600000|2021-06-18 06:10:00|9194.5|9189.5|9194.5|9189.5|9198|9193|9192|9187|17
1623996900000|2021-06-18 06:15:00|9193|9188|9203.5|9198.5|9203.5|9198.5|9193|9188|6
1623997200000|2021-06-18 06:20:00|9204|9199|9201|9196|9204|9199|9196|9191|23
1623997500000|2021-06-18 06:25:00|9201.5|9196.5|9203.5|9198.5|9203.5|9198.5|9201|9196|4
1623997800000|2021-06-18 06:30:00|9204|9199|9199.5|9194.5|9204|9199|9196.5|9191.5|17
1623998100000|2021-06-18 06:35:00|9200.5|9195.5|9198|9193|9201.5|9196.5|9197|9192|9
1623998400000|2021-06-18 06:40:00|9197|9192|9193.5|9188.5|9197|9192|9191.5|9186.5|10
1623998700000|2021-06-18 06:45:00|9194|9189|9195.5|9190.5|9198|9193|9194|9189|6
1623999000000|2021-06-18 06:50:00|9195|9190|9192|9187|9199|9194|9188.5|9183.5|63
1623999300000|2021-06-18 06:55:00|9190.5|9185.5|9163|9158|9191|9186|9162.5|9157.5|189
1623999600000|2021-06-18 07:00:00|9162|9157|9166|9161|9169.5|9164.5|9132.5|9127.5|690
1623999900000|2021-06-18 07:05:00|9164.5|9159.5|9182|9177|9182|9177|9159.5|9154.5|295
1624000200000|2021-06-18 07:10:00|9181.5|9176.5|9175.5|9170.5|9189|9184|9175.5|9170.5|233
1624000500000|2021-06-18 07:15:00|9172.5|9167.5|9173.5|9168.5|9176.5|9171.5|9160.5|9155.5|201
1624000800000|2021-06-18 07:20:00|9173|9168|9181.5|9176.5|9184.5|9179.5|9168.5|9163.5|72
1624001100000|2021-06-18 07:25:00|9182|9177|9168.5|9163.5|9186.5|9181.5|9167.5|9162.5|81
1624001400000|2021-06-18 07:30:00|9169.5|9164.5|9155|9150|9169.5|9164.5|9152|9147|70
1624001700000|2021-06-18 07:35:00|9155.5|9150.5|9160.5|9155.5|9166|9161|9154.5|9149.5|69
1624002000000|2021-06-18 07:40:00|9161.3|9156.3|9156.8|9151.8|9165.3|9160.3|9155.8|9150.8|54
1624002300000|2021-06-18 07:45:00|9156.3|9151.3|9152.8|9147.8|9157.8|9152.8|9148.3|9143.3|59
1624002600000|2021-06-18 07:50:00|9152.3|9147.3|9157.3|9152.3|9157.3|9152.3|9151.3|9146.3|56
1624002900000|2021-06-18 07:55:00|9156.8|9151.8|9160.8|9155.8|9163.3|9158.3|9156.3|9151.3|47
1624003200000|2021-06-18 08:00:00|9160.3|9155.3|9154.3|9149.3|9163.3|9158.3|9153.8|9148.8|50
1624003500000|2021-06-18 08:05:00|9153.8|9148.8|9161.3|9156.3|9162.3|9157.3|9149.3|9144.3|46
1624003800000|2021-06-18 08:10:00|9161.8|9156.8|9157.8|9152.8|9164.8|9159.8|9155.8|9150.8|43
1624004100000|2021-06-18 08:15:00|9156.3|9151.3|9151.3|9146.3|9156.3|9151.3|9146.8|9141.8|52
1624004400000|2021-06-18 08:20:00|9150.8|9145.8|9159.3|9154.3|9159.3|9154.3|9148.8|9143.8|56
1624004700000|2021-06-18 08:25:00|9158.8|9153.8|9153.3|9148.3|9160.8|9155.8|9150.8|9145.8|80
1624005000000|2021-06-18 08:30:00|9152.8|9147.8|9161.3|9156.3|9161.3|9156.3|9152.3|9147.3|33
1624005300000|2021-06-18 08:35:00|9160.8|9155.8|9156.3|9151.3|9161.3|9156.3|9154.8|9149.8|29
1624005600000|2021-06-18 08:40:00|9155.8|9150.8|9153.8|9148.8|9164.8|9159.8|9153.3|9148.3|40
1624005900000|2021-06-18 08:45:00|9154.3|9149.3|9155.3|9150.3|9155.8|9150.8|9149.8|9144.8|119
1624006200000|2021-06-18 08:50:00|9154.8|9149.8|9147.8|9142.8|9160.8|9155.8|9146.8|9141.8|57
1624006500000|2021-06-18 08:55:00|9147.3|9142.3|9149.3|9144.3|9155.3|9150.3|9146.8|9141.8|60
1624006800000|2021-06-18 09:00:00|9148.8|9143.8|9145.3|9140.3|9150.8|9145.8|9143.3|9138.3|97
1624007100000|2021-06-18 09:05:00|9144.8|9139.8|9149.3|9144.3|9152.3|9147.3|9142.8|9137.8|81
1624007400000|2021-06-18 09:10:00|9148.8|9143.8|9149.3|9144.3|9152.3|9147.3|9146.8|9141.8|54
1624007700000|2021-06-18 09:15:00|9148.8|9143.8|9149.8|9144.8|9152.3|9147.3|9148.8|9143.8|52
1624008000000|2021-06-18 09:20:00|9150.3|9145.3|9153.3|9148.3|9154.8|9149.8|9147.3|9142.3|34
1624008300000|2021-06-18 09:25:00|9153.8|9148.8|9155.3|9150.3|9157.8|9152.8|9149.8|9144.8|37
1624008600000|2021-06-18 09:30:00|9155.8|9150.8|9151.8|9146.8|9155.8|9150.8|9147.3|9142.3|47
1624008900000|2021-06-18 09:35:00|9151.3|9146.3|9158.3|9153.3|9158.8|9153.8|9149.3|9144.3|48
1624009200000|2021-06-18 09:40:00|9158.8|9153.8|9159.3|9154.3|9163.3|9158.3|9153.3|9148.3|69
1624009500000|2021-06-18 09:45:00|9158.8|9153.8|9158.8|9153.8|9162.3|9157.3|9156.3|9151.3|60
1624009800000|2021-06-18 09:50:00|9158.3|9153.3|9128.3|9123.3|9158.3|9153.3|9117.3|9112.3|543
1624010100000|2021-06-18 09:55:00|9129.3|9124.3|9135.3|9130.3|9137.3|9132.3|9126.8|9121.8|144
1624010400000|2021-06-18 10:00:00|9135.8|9130.8|9116.8|9111.8|9135.8|9130.8|9115.3|9110.3|134
1624010700000|2021-06-18 10:05:00|9115.8|9110.8|9110.3|9105.3|9120.3|9115.3|9109.3|9104.3|138
1624011000000|2021-06-18 10:10:00|9109.8|9104.8|9105.3|9100.3|9112.3|9107.3|9098.8|9093.8|262
1624011300000|2021-06-18 10:15:00|9104.8|9099.8|9097.8|9092.8|9106.3|9101.3|9095.3|9090.3|144
1624011600000|2021-06-18 10:20:00|9097.3|9092.3|9099.3|9094.3|9101.8|9096.8|9090.8|9085.8|109
1624011900000|2021-06-18 10:25:00|9099.8|9094.8|9096.3|9091.3|9104.3|9099.3|9094.3|9089.3|71
1624012200000|2021-06-18 10:30:00|9095.8|9090.8|9085.3|9080.3|9096.3|9091.3|9083.3|9078.3|127
1624012500000|2021-06-18 10:35:00|9085.8|9080.8|9099.3|9094.3|9099.8|9094.8|9085.8|9080.8|119
1624012800000|2021-06-18 10:40:00|9098.8|9093.8|9091.3|9086.3|9100.3|9095.3|9090.3|9085.3|44
1624013100000|2021-06-18 10:45:00|9091.8|9086.8|9088.3|9083.3|9092.3|9087.3|9085.3|9080.3|72
1624013400000|2021-06-18 10:50:00|9087.8|9082.8|9074.8|9069.8|9087.8|9082.8|9074.8|9069.8|96
1624013700000|2021-06-18 10:55:00|9073.3|9068.3|9083.8|9078.8|9087.3|9082.3|9071.8|9066.8|115
1624014000000|2021-06-18 11:00:00|9082.3|9077.3|9082.3|9077.3|9089.3|9084.3|9078.3|9073.3|139
1624014300000|2021-06-18 11:05:00|9080.8|9075.8|9069.3|9064.3|9085.8|9080.8|9068.8|9063.8|76
1624014600000|2021-06-18 11:10:00|9069.8|9064.8|9074.8|9069.8|9077.8|9072.8|9067.3|9062.3|159
1624014900000|2021-06-18 11:15:00|9074.3|9069.3|9062.8|9057.8|9074.3|9069.3|9062.3|9057.3|77
1624015200000|2021-06-18 11:20:00|9063.8|9058.8|9072.8|9067.8|9073.3|9068.3|9059.8|9054.8|94
1624015500000|2021-06-18 11:25:00|9071.8|9066.8|9076.8|9071.8|9076.8|9071.8|9068.3|9063.3|93
1624015800000|2021-06-18 11:30:00|9076.3|9071.3|9068.3|9063.3|9079.8|9074.8|9066.8|9061.8|109
1624016100000|2021-06-18 11:35:00|9068.8|9063.8|9064.8|9059.8|9068.8|9063.8|9059.8|9054.8|81
1624016400000|2021-06-18 11:40:00|9064|9059|9062.5|9057.5|9066.5|9061.5|9059.5|9054.5|77
1624016700000|2021-06-18 11:45:00|9063|9058|9063.5|9058.5|9072.5|9067.5|9057.5|9052.5|72
1624017000000|2021-06-18 11:50:00|9063|9058|9066.5|9061.5|9067.5|9062.5|9056|9051|26
1624017300000|2021-06-18 11:55:00|9066|9061|9067.5|9062.5|9074|9069|9066|9061|162
1624017600000|2021-06-18 12:00:00|9068|9063|9048.5|9043.5|9068|9063|9047.5|9042.5|107
1624017900000|2021-06-18 12:05:00|9049|9044|9042.5|9037.5|9050|9045|9041.5|9036.5|280
1624018200000|2021-06-18 12:10:00|9042|9037|9036|9031|9048.5|9043.5|9034.5|9029.5|149
1624018500000|2021-06-18 12:15:00|9035.5|9030.5|9032.5|9027.5|9038|9033|9027.5|9022.5|130
1624018800000|2021-06-18 12:20:00|9033|9028|9035.5|9030.5|9042.5|9037.5|9030.5|9025.5|155
1624019100000|2021-06-18 12:25:00|9035|9030|9043|9038|9046|9041|9029.5|9024.5|130
1624019400000|2021-06-18 12:30:00|9043.5|9038.5|9034.5|9029.5|9046.5|9041.5|9032|9027|120
1624019700000|2021-06-18 12:35:00|9035|9030|9021.5|9016.5|9036.5|9031.5|9020.5|9015.5|116
1624020000000|2021-06-18 12:40:00|9022|9017|9023|9018|9028.5|9023.5|9020.5|9015.5|62
1624020300000|2021-06-18 12:45:00|9022.5|9017.5|9020.5|9015.5|9033|9028|9018|9013|129
1624020600000|2021-06-18 12:50:00|9020|9015|9022.5|9017.5|9022.5|9017.5|9013|9008|334
1624020900000|2021-06-18 12:55:00|9023|9018|9018.5|9013.5|9024.5|9019.5|9014.5|9009.5|171
1624021200000|2021-06-18 13:00:00|9018|9013|9016.5|9011.5|9023|9018|9014|9009|75
1624021500000|2021-06-18 13:05:00|9016|9011|9015.5|9010.5|9020|9015|9013|9008|125
1624021800000|2021-06-18 13:10:00|9015|9010|9018|9013|9019|9014|9009.5|9004.5|106
1624022100000|2021-06-18 13:15:00|9018.5|9013.5|9019.5|9014.5|9025|9020|9017|9012|80
1624022400000|2021-06-18 13:20:00|9020|9015|9015|9010|9024|9019|9011.5|9006.5|91
1624022700000|2021-06-18 13:25:00|9014.5|9009.5|9003|8998|9016|9011|9002.5|8997.5|119
1624023000000|2021-06-18 13:30:00|9004|8999|9012|9007|9038.5|9033.5|9001|8996|380
1624023300000|2021-06-18 13:35:00|9013|9008|9012.5|9007.5|9016|9011|9003|8998|239
1624023600000|2021-06-18 13:40:00|9012|9007|9013|9008|9017.5|9012.5|9008.5|9003.5|208
1624023900000|2021-06-18 13:45:00|9012.5|9007.5|9016|9011|9017|9012|9001|8996|308
1624024200000|2021-06-18 13:50:00|9016.5|9011.5|9013|9008|9017|9012|9006.5|9001.5|192
1624024500000|2021-06-18 13:55:00|9012|9007|9022.5|9017.5|9022.5|9017.5|9009.5|9004.5|168
1624024800000|2021-06-18 14:00:00|9022|9017|9016.5|9011.5|9031.5|9026.5|9016.5|9011.5|313
1624025100000|2021-06-18 14:05:00|9017|9012|9010|9005|9019|9014|9007|9002|148
1624025400000|2021-06-18 14:10:00|9009.1|9004.1|8994.6|8989.6|9010.6|9005.6|8993.1|8988.1|441
1624025700000|2021-06-18 14:15:00|8995.1|8990.1|8986.6|8981.6|8998.1|8993.1|8986.6|8981.6|470
1624026000000|2021-06-18 14:20:00|8987.6|8982.6|8992.6|8987.6|9001.6|8996.6|8983.1|8978.1|327
1624026300000|2021-06-18 14:25:00|8993.1|8988.1|8993.1|8988.1|9001.6|8996.6|8986.6|8981.6|372
1624026600000|2021-06-18 14:30:00|8994.6|8989.6|9013.6|9008.6|9015.1|9010.1|8986.1|8981.1|579
1624026900000|2021-06-18 14:35:00|9012.1|9007.1|9009.6|9004.6|9015.1|9010.1|8999.1|8994.1|625
1624027200000|2021-06-18 14:40:00|9010.1|9005.1|9004.1|8999.1|9010.6|9005.6|8994.1|8989.1|534
1624027500000|2021-06-18 14:45:00|9006.6|9001.6|9016.1|9011.1|9018.1|9013.1|9004.6|8999.6|245
1624027800000|2021-06-18 14:50:00|9015.6|9010.6|9022.1|9017.1|9022.1|9017.1|9012.6|9007.6|156
1624028100000|2021-06-18 14:55:00|9021.6|9016.6|9030.1|9025.1|9031.1|9026.1|9018.1|9013.1|206
1624028400000|2021-06-18 15:00:00|9029.6|9024.6|9037.1|9032.1|9039.1|9034.1|9026.6|9021.6|293
1624028700000|2021-06-18 15:05:00|9037.6|9032.6|9043.6|9038.6|9044.1|9039.1|9036.1|9031.1|154
1624029000000|2021-06-18 15:10:00|9044.1|9039.1|9038.1|9033.1|9046.1|9041.1|9037.1|9032.1|170
1624029300000|2021-06-18 15:15:00|9037.1|9032.1|9035.6|9030.6|9038.6|9033.6|9031.1|9026.1|206
1624029600000|2021-06-18 15:20:00|9035.1|9030.1|9025.6|9020.6|9036.1|9031.1|9025.1|9020.1|248
1624029900000|2021-06-18 15:25:00|9025.1|9020.1|9014.6|9009.6|9027.1|9022.1|9013.1|9008.1|525
1624030200000|2021-06-18 15:30:00|9015.6|9008.6|9029.6|9023.6|9039.6|9032.6|9008.6|9002.6|1292
1624030500000|2021-06-18 15:35:00|9031.6|9025.6|9037.6|9031.6|9041.6|9034.6|9028.6|9021.6|287
1624030800000|2021-06-18 15:40:00|9038.6|9032.6|9046.6|9039.6|9046.6|9040.6|9036.6|9030.6|165
1624031100000|2021-06-18 15:45:00|9047.6|9040.6|9049.6|9043.6|9050.6|9044.6|9044.6|9037.6|136
1624031400000|2021-06-18 15:50:00|9050.6|9044.6|9046.6|9040.6|9050.6|9044.6|9046.6|9039.6|214
1624031700000|2021-06-18 15:55:00|9044.6|9039.6|9050.6|9044.6|9050.6|9044.6|9043.6|9036.6|43
1624032000000|2021-06-18 16:00:00|9049.6|9042.6|9054.6|9047.6|9054.6|9048.6|9049.6|9042.6|42
1624032300000|2021-06-18 16:05:00|9053.6|9048.6|9054.6|9048.6|9055.6|9049.6|9052.6|9045.6|31
1624032600000|2021-06-18 16:10:00|9053.6|9047.6|9051.6|9044.6|9053.6|9047.6|9049.6|9042.6|8
1624032900000|2021-06-18 16:15:00|9050.6|9045.6|9051.6|9045.6|9052.6|9046.6|9050.6|9043.6|15
1624033200000|2021-06-18 16:20:00|9050.6|9044.6|9052.6|9046.6|9053.6|9046.6|9050.6|9043.6|23
1624033500000|2021-06-18 16:25:00|9055.6|9045.6|9056.6|9050.6|9056.6|9050.6|9053.6|9045.6|44
1624033800000|2021-06-18 16:30:00|9055.6|9049.6|9058.6|9051.6|9059.6|9053.6|9055.6|9049.6|14
1624034100000|2021-06-18 16:35:00|9057.6|9050.6|9056.6|9050.6|9058.6|9051.6|9056.6|9050.6|9
1624034400000|2021-06-18 16:40:00|9057.6|9051.6|9052.6|9045.6|9057.6|9051.6|9051.6|9044.6|24
1624034700000|2021-06-18 16:45:00|9051.6|9044.6|9050.6|9043.6|9052.6|9046.6|9048.6|9040.6|32
1624035000000|2021-06-18 16:50:00|9049.6|9042.6|9049.6|9043.6|9051.6|9045.6|9048.6|9041.6|13
1624035300000|2021-06-18 16:55:00|9048.6|9041.6|9048.6|9041.6|9050.6|9043.6|9046.6|9038.6|23
1624035600000|2021-06-18 17:00:00|9047.6|9040.6|9047.6|9041.6|9050.6|9043.6|9047.6|9039.6|6
1624035900000|2021-06-18 17:05:00|9048.6|9042.6|9048.6|9040.6|9049.6|9042.6|9046.6|9039.6|9
1624036200000|2021-06-18 17:10:00|9047.6|9041.6|9049.6|9042.6|9051.6|9044.6|9047.6|9041.6|13
1624036500000|2021-06-18 17:15:00|9048.6|9040.6|9045.6|9039.6|9049.6|9042.6|9045.6|9038.6|9
1624036800000|2021-06-18 17:20:00|9044.6|9038.6|9042.6|9035.6|9044.6|9038.6|9040.6|9033.6|5
1624037100000|2021-06-18 17:25:00|9041.6|9036.6|9043.6|9036.6|9043.6|9037.6|9039.6|9033.6|10
1624037400000|2021-06-18 17:30:00|9045.6|9035.6|9047.6|9041.6|9047.6|9041.6|9044.6|9033.6|18
1624037700000|2021-06-18 17:35:00|9048.6|9042.6|9046.6|9039.6|9049.6|9042.6|9046.6|9039.6|15
1624038000000|2021-06-18 17:40:00|9045.6|9040.6|9043.6|9036.6|9047.6|9040.6|9042.6|9036.6|29
1624038300000|2021-06-18 17:45:00|9042.6|9035.6|9039.6|9032.6|9043.6|9036.6|9038.6|9031.6|27
1624038600000|2021-06-18 17:50:00|9038.6|9031.6|9040.6|9034.6|9040.6|9034.6|9034.6|9027.6|10
1624038900000|2021-06-18 17:55:00|9039.6|9033.6|9043.9|9031.9|9043.9|9034.6|9037.1|9029.6|19
1624039200000|2021-06-18 18:00:00|9043.7|9031.7|9050|9038|9052.8|9040.8|9043.2|9031.2|0
1624039500000|2021-06-18 18:05:00|9050.1|9038.1|9048.2|9036.2|9050.4|9038.4|9047.9|9035.9|0
1624039800000|2021-06-18 18:10:00|9048.3|9036.3|9050.1|9038.1|9050.3|9038.3|9045.7|9033.7|0
1624040100000|2021-06-18 18:15:00|9049.1|9037.1|9047.9|9035.9|9050.2|9038.2|9045.9|9033.9|0
1624040400000|2021-06-18 18:20:00|9048|9036|9050.1|9038.1|9052.4|9040.4|9047.9|9035.9|0
1624040700000|2021-06-18 18:25:00|9050|9038|9050|9038|9050.2|9038.2|9047.4|9035.4|0
1624041000000|2021-06-18 18:30:00|9049.9|9037.9|9047.4|9035.4|9051.1|9039.1|9047.4|9035.4|27
1624041300000|2021-06-18 18:35:00|9047.5|9035.5|9045.1|9033.1|9047.6|9035.6|9042.8|9030.8|0
1624041600000|2021-06-18 18:40:00|9045|9033|9040.5|9028.5|9045.3|9033.3|9038.4|9026.4|0
1624041900000|2021-06-18 18:45:00|9040.6|9028.6|9038.6|9026.6|9040.9|9028.9|9038.4|9026.4|0
1624042200000|2021-06-18 18:50:00|9038.5|9026.5|9038.4|9026.4|9043|9031|9038.4|9026.4|0
1624042500000|2021-06-18 18:55:00|9038.5|9026.5|9036.1|9024.1|9038.5|9026.5|9033.8|9021.8|0
1624042800000|2021-06-18 19:00:00|9036|9024|9038.2|9026.2|9043|9031|9033.6|9021.6|0
1624043100000|2021-06-18 19:05:00|9038.1|9026.1|9035.8|9023.8|9038.3|9026.3|9033.5|9021.5|0
1624043400000|2021-06-18 19:10:00|9035.7|9023.7|9040.9|9028.9|9042.9|9030.9|9033.7|9021.7|0
1624043700000|2021-06-18 19:15:00|9040.8|9028.8|9045.6|9033.6|9045.7|9033.7|9038.6|9026.6|0
1624044000000|2021-06-18 19:20:00|9045.5|9033.5|9052.2|9040.2|9052.3|9040.3|9045.5|9033.5|0
1624044300000|2021-06-18 19:25:00|9052.3|9040.3|9047.5|9035.5|9052.3|9040.3|9047.4|9035.4|0
1624044600000|2021-06-18 19:30:00|9047.6|9035.6|9047.1|9035.1|9049.8|9037.8|9044.6|9032.6|0
1624044900000|2021-06-18 19:35:00|9047|9035|9051.5|9039.5|9051.8|9039.8|9044.8|9032.8|0
1624045200000|2021-06-18 19:40:00|9051.4|9039.4|9053.9|9041.9|9054.1|9042.1|9047.1|9035.1|0
1624045500000|2021-06-18 19:45:00|9053|9041|9040.6|9028.6|9053|9041|9040.5|9028.5|0
1624045800000|2021-06-18 19:50:00|9040.5|9028.5|9041.1|9029.1|9045.8|9033.8|9038.8|9026.8|0
1624046100000|2021-06-18 19:55:00|9041.2|9029.2|9030.4|9018.4|9041.2|9029.2|9018.8|9006.8|0
1624046400000|2021-06-18 20:00:00|9030.2|9018.2|9019.6|9007.6|9030.3|9018.3|9010.4|8998.4|0
1624046700000|2021-06-18 20:05:00|9019.7|9007.7|9014.4|9002.4|9022.5|9010.5|9013.3|9001.3|0
1624047000000|2021-06-18 20:10:00|9015.2|9003.2|9017.8|9005.8|9019.8|9007.8|9014.8|9002.8|0
1624047300000|2021-06-18 20:15:00|9018|9006|9018.2|9006.2|9018.2|9006.2|9016.2|9004.2|0
1624047600000|2021-06-18 20:20:00|9018|9006|9017.6|9005.6|9018.4|9006.4|9016.8|9004.8|0
1624047900000|2021-06-18 20:25:00|9017.4|9005.4|9016.6|9004.6|9018|9006|9016.4|9004.4|0
1624048200000|2021-06-18 20:30:00|9016.7|9004.7|9011.3|8999.3|9019.6|9007.6|9011.3|8999.3|0
1624048500000|2021-06-18 20:35:00|9011.9|8999.9|9008.6|8996.6|9011.9|8999.9|9007.5|8995.5|0
1624048800000|2021-06-18 20:40:00|9008.5|8996.5|9003.8|8991.8|9008.6|8996.6|9003.3|8991.3|0
1624049100000|2021-06-18 20:45:00|9004.2|8992.2|9004.1|8992.1|9005.6|8993.6|9003.6|8991.6|0
1624049400000|2021-06-18 20:50:00|9004.5|8992.5|9000.5|8988.5|9004.5|8992.5|9000|8988|0
1624049700000|2021-06-18 20:55:00|9000.9|8988.9|8999|8987|9000.9|8988.9|8997.6|8985.6|0
1624226400000|2021-06-20 22:00:00|9011.5|8999.5|9003.9|8991.9|9011.7|8999.7|9002.6|8990.6|0
1624226700000|2021-06-20 22:05:00|9003.7|8991.7|9007.6|8995.6|9009.2|8997.2|9002.6|8990.6|0
1624227000000|2021-06-20 22:10:00|9007.8|8995.8|9002.9|8990.9|9007.8|8995.8|9002.5|8990.5|0
1624227300000|2021-06-20 22:15:00|9003.1|8991.1|9001.8|8989.8|9003.8|8991.8|9000|8988|0
1624227600000|2021-06-20 22:20:00|9001.6|8989.6|9002.9|8990.9|9004.2|8992.2|9001.6|8989.6|0
1624227900000|2021-06-20 22:25:00|9003.3|8991.3|9003.8|8991.8|9004.2|8992.2|9003.3|8991.3|0
1624228200000|2021-06-20 22:30:00|9004.2|8992.2|9011|8999|9011|8999|9004.2|8992.2|0
1624228500000|2021-06-20 22:35:00|9011.4|8999.4|9014.5|9002.5|9015.4|9003.4|9011.4|8999.4|0
1624228800000|2021-06-20 22:40:00|9014.9|9002.9|9011.4|8999.4|9015.4|9003.4|9010.1|8998.1|0
1624229100000|2021-06-20 22:45:00|9011.5|8999.5|9012.3|9000.3|9013.9|9001.9|9011.5|8999.5|0
1624229400000|2021-06-20 22:50:00|9012.5|9000.5|9016.3|9004.3|9016.9|9004.9|9010.6|8998.6|0
1624229700000|2021-06-20 22:55:00|9016.5|9004.5|9016.3|9004.3|9017.8|9005.8|9015.4|9003.4|0
1624230000000|2021-06-20 23:00:00|9016.9|9004.9|9013.5|9001.5|9017.4|9005.4|9013|9001|0
1624230300000|2021-06-20 23:05:00|9013.7|9001.7|9010.6|8998.6|9014.5|9002.5|9008.6|8996.6|0
1624230600000|2021-06-20 23:10:00|9010.8|8998.8|9013.9|9001.9|9015.4|9003.4|9010.6|8998.6|0
1624230900000|2021-06-20 23:15:00|9013.5|9001.5|9015|9003|9015.9|9003.9|9013.5|9001.5|0
1624231200000|2021-06-20 23:20:00|9015.2|9003.2|9015|9003|9015.4|9003.4|9013.5|9001.5|0
1624231500000|2021-06-20 23:25:00|9014.8|9002.8|9017|9005|9017.4|9005.4|9014.5|9002.5|0
1624231800000|2021-06-20 23:30:00|9016.9|9004.9|9015|9003|9016.9|9004.9|9013.5|9001.5|0
1624232100000|2021-06-20 23:35:00|9015.4|9003.4|9010.6|8998.6|9015.9|9003.9|9009.1|8997.1|0
1624232400000|2021-06-20 23:40:00|9010.2|8998.2|9015|9003|9015|9003|9008.6|8996.6|0
1624232700000|2021-06-20 23:45:00|9015.4|9003.4|9010.8|8998.8|9015.4|9003.4|9009.1|8997.1|0
1624233000000|2021-06-20 23:50:00|9011|8999|9013.5|9001.5|9015|9003|9010.2|8998.2|0
1624233300000|2021-06-20 23:55:00|9013.9|9001.9|9013|9001|9015|9003|9012.1|9000.1|0
1624233600000|2021-06-21 00:00:00|9012.6|9000.6|9010.2|8998.2|9014.5|9002.5|9009.1|8997.1|0
1624233900000|2021-06-21 00:05:00|9010.4|8998.4|9009.9|8997.9|9011.5|8999.5|9008.6|8996.6|0
1624234200000|2021-06-21 00:10:00|9009.7|8997.7|9012.5|9000.5|9013|9001|9007.7|8995.7|0
1624234500000|2021-06-21 00:15:00|9012.1|9000.1|9017.1|9005.1|9017.1|9005.1|9005.1|8993.1|0
1624234800000|2021-06-21 00:20:00|9016.9|9004.9|9005.1|8993.1|9017.7|9005.7|9003.4|8991.4|0
1624235100000|2021-06-21 00:25:00|9004.9|8992.9|8998.5|8986.5|9005.1|8993.1|8997.4|8985.4|0
1624235400000|2021-06-21 00:30:00|8998.9|8986.9|8993.2|8981.2|8999.5|8987.5|8990.6|8978.6|0
1624235700000|2021-06-21 00:35:00|8993|8981|8995.9|8983.9|8998.1|8986.1|8991.7|8979.7|0
1624236000000|2021-06-21 00:40:00|8996.1|8984.1|8991.7|8979.7|8997|8985|8990.7|8978.7|0
1624236300000|2021-06-21 00:45:00|8991.5|8979.5|8992.8|8980.8|8992.8|8980.8|8990.6|8978.6|0
1624236600000|2021-06-21 00:50:00|8993.2|8981.2|8995.4|8983.4|8997.1|8985.1|8992.8|8980.8|0
1624236900000|2021-06-21 00:55:00|8995.5|8983.5|9000.3|8988.3|9000.3|8988.3|8995.5|8983.5|0
1624237200000|2021-06-21 01:00:00|9000.4|8988.4|8999.7|8987.7|9003.5|8991.5|8999.7|8987.7|0
1624237500000|2021-06-21 01:05:00|8999.5|8987.5|8995.9|8983.9|8999.5|8987.5|8995.9|8983.9|0
1624237800000|2021-06-21 01:10:00|8996.3|8984.3|8994.3|8982.3|8998.1|8986.1|8993.2|8981.2|0
1624238100000|2021-06-21 01:15:00|8993.9|8981.9|8985.3|8973.3|8993.9|8981.9|8984.3|8972.3|0
1624238400000|2021-06-21 01:20:00|8985.4|8973.4|8990.1|8978.1|8990.1|8978.1|8984.7|8972.7|0
1624238700000|2021-06-21 01:25:00|8989.7|8977.7|8985.8|8973.8|8990.1|8978.1|8985.2|8973.2|0
1624239000000|2021-06-21 01:30:00|8985.7|8973.7|8975.2|8963.2|8985.8|8973.8|8974|8962|0
1624239300000|2021-06-21 01:35:00|8975|8963|8977.2|8965.2|8977.2|8965.2|8972|8960|0
1624239600000|2021-06-21 01:40:00|8977.1|8965.1|8961|8949|8977.2|8965.2|8961|8949|0
1624239900000|2021-06-21 01:45:00|8960.8|8948.8|8963.2|8951.2|8963.3|8951.3|8959.3|8947.3|0
1624240200000|2021-06-21 01:50:00|8963|8951|8950.6|8938.6|8963|8951|8949.5|8937.5|0
1624240500000|2021-06-21 01:55:00|8951|8939|8948.3|8936.3|8951.6|8939.6|8948.3|8936.3|0
1624240800000|2021-06-21 02:00:00|8948.5|8936.5|8946|8934|8949.4|8937.4|8946|8934|0
1624241100000|2021-06-21 02:05:00|8946.1|8934.1|8939.8|8927.8|8946.1|8934.1|8934.9|8922.9|0
1624241400000|2021-06-21 02:10:00|8940.3|8928.3|8942.4|8930.4|8949.4|8937.4|8939.8|8927.8|0
1624241700000|2021-06-21 02:15:00|8942.6|8930.6|8937.7|8925.7|8943.1|8931.1|8935.6|8923.6|0
1624242000000|2021-06-21 02:20:00|8938.1|8926.1|8945.3|8933.3|8948.4|8936.4|8938.1|8926.1|0
1624242300000|2021-06-21 02:25:00|8945.8|8933.8|8942.3|8930.3|8947|8935|8941.3|8929.3|0
1624242600000|2021-06-21 02:30:00|8942.4|8930.4|8935|8923|8946.1|8934.1|8935|8923|0
1624242900000|2021-06-21 02:35:00|8934.8|8922.8|8925.3|8913.3|8935|8923|8925.2|8913.2|0
1624243200000|2021-06-21 02:40:00|8925.2|8913.2|8926.7|8914.7|8926.7|8914.7|8919.8|8907.8|0
1624243500000|2021-06-21 02:45:00|8926.9|8914.9|8922.5|8910.5|8927.3|8915.3|8922.5|8910.5|0
1624243800000|2021-06-21 02:50:00|8922.7|8910.7|8922.9|8910.9|8923.9|8911.9|8922.5|8910.5|0
1624244100000|2021-06-21 02:55:00|8923|8911|8923.8|8911.8|8925.2|8913.2|8923|8911|0
1624244400000|2021-06-21 03:00:00|8924|8912|8915.5|8903.5|8924.8|8912.8|8912.6|8900.6|0
1624244700000|2021-06-21 03:05:00|8915.3|8903.3|8913.2|8901.2|8915.5|8903.5|8908|8896|0
1624245000000|2021-06-21 03:10:00|8913.4|8901.4|8912.2|8900.2|8914.3|8902.3|8912.1|8900.1|0
1624245300000|2021-06-21 03:15:00|8912.1|8900.1|8906.9|8894.9|8913.2|8901.2|8906.8|8894.8|0
1624245600000|2021-06-21 03:20:00|8907.3|8895.3|8913.3|8901.3|8913.3|8901.3|8906.9|8894.9|0
1624245900000|2021-06-21 03:25:00|8913.2|8901.2|8912.9|8900.9|8914.4|8902.4|8912.1|8900.1|0
1624246200000|2021-06-21 03:30:00|8913.4|8901.4|8914.3|8902.3|8914.3|8902.3|8912.1|8900.1|0
1624246500000|2021-06-21 03:35:00|8914.5|8902.5|8914.2|8902.2|8915.4|8903.4|8914|8902|0
1624246800000|2021-06-21 03:40:00|8914.3|8902.3|8917.4|8905.4|8918.4|8906.4|8914.1|8902.1|0
1624247100000|2021-06-21 03:45:00|8917.3|8905.3|8920.5|8908.5|8920.5|8908.5|8916.7|8904.7|0
1624247400000|2021-06-21 03:50:00|8920.9|8908.9|8929|8917|8933.1|8921.1|8920.9|8908.9|0
1624247700000|2021-06-21 03:55:00|8929.2|8917.2|8928.1|8916.1|8933.4|8921.4|8928.1|8916.1|0
1624248000000|2021-06-21 04:00:00|8927.9|8915.9|8927.1|8915.1|8927.9|8915.9|8924.8|8912.8|0
1624248300000|2021-06-21 04:05:00|8927|8915|8935.7|8923.7|8935.8|8923.8|8927|8915|0
1624248600000|2021-06-21 04:10:00|8935.8|8923.8|8933.5|8921.5|8936.9|8924.9|8933.5|8921.5|0
1624248900000|2021-06-21 04:15:00|8933.1|8921.1|8928.2|8916.2|8933.1|8921.1|8924|8912|0
1624249200000|2021-06-21 04:20:00|8928|8916|8928.1|8916.1|8929.5|8917.5|8926.4|8914.4|0
1624249500000|2021-06-21 04:25:00|8927.3|8915.3|8928|8916|8928|8916|8923.8|8911.8|0
1624249800000|2021-06-21 04:30:00|8927|8915|8927.3|8915.3|8928.9|8916.9|8925|8913|0
1624250100000|2021-06-21 04:35:00|8927.2|8915.2|8925.1|8913.1|8928.2|8916.2|8925|8913|0
1624250400000|2021-06-21 04:40:00|8926.6|8914.6|8928.4|8916.4|8931.6|8919.6|8926.6|8914.6|0
1624250700000|2021-06-21 04:45:00|8928.2|8916.2|8926.8|8914.8|8931|8919|8925.7|8913.7|0
1624251000000|2021-06-21 04:50:00|8926.7|8914.7|8922.8|8910.8|8929|8917|8922.8|8910.8|0
1624251300000|2021-06-21 04:55:00|8922.9|8910.9|8926.2|8914.2|8926.2|8914.2|8922.8|8910.8|0
1624251600000|2021-06-21 05:00:00|8926.3|8914.3|8924.6|8912.6|8926.3|8914.3|8923.5|8911.5|0
1624251900000|2021-06-21 05:05:00|8924.8|8912.8|8920|8908|8925.2|8913.2|8920|8908|0
1624252200000|2021-06-21 05:10:00|8920.1|8908.1|8920.1|8908.1|8923.3|8911.3|8918.9|8906.9|0
1624252500000|2021-06-21 05:15:00|8919.9|8907.9|8915|8903|8919.9|8907.9|8914.9|8902.9|0
1624252800000|2021-06-21 05:20:00|8914.9|8902.9|8915.7|8903.7|8916.3|8904.3|8914.9|8902.9|0
1624253100000|2021-06-21 05:25:00|8915.5|8903.5|8914.9|8902.9|8918.5|8906.5|8914.9|8902.9|0
1624253400000|2021-06-21 05:30:00|8915.4|8903.4|8912.9|8900.9|8915.6|8903.6|8912.4|8900.4|0
1624253700000|2021-06-21 05:35:00|8913.1|8901.1|8912.6|8900.6|8916.9|8904.9|8912.4|8900.4|0
1624254000000|2021-06-21 05:40:00|8912|8900|8913.2|8901.2|8913.2|8901.2|8911.6|8899.6|0
1624254300000|2021-06-21 05:45:00|8913.1|8901.1|8914.8|8902.8|8916.5|8904.5|8913.1|8901.1|0
1624254600000|2021-06-21 05:50:00|8915|8903|8912.3|8900.3|8916.5|8904.5|8912.3|8900.3|0
1624254900000|2021-06-21 05:55:00|8912.4|8900.4|8921.8|8909.8|8922.6|8910.6|8912.4|8900.4|0
1624255200000|2021-06-21 06:00:00|8921.3|8909.3|8934.1|8929.1|8943.1|8938.1|8919.3|8907.3|169
1624255500000|2021-06-21 06:05:00|8935.1|8930.1|8936.6|8931.6|8941.6|8936.6|8931.6|8926.6|44
1624255800000|2021-06-21 06:10:00|8936.1|8931.1|8943.6|8938.6|8947.6|8942.6|8936.1|8931.1|42
1624256100000|2021-06-21 06:15:00|8944.1|8939.1|8951.1|8946.1|8954.1|8949.1|8943.6|8938.6|31
1624256400000|2021-06-21 06:20:00|8950.6|8945.6|8959.1|8954.1|8965.6|8960.6|8950.1|8945.1|35
1624256700000|2021-06-21 06:25:00|8959.6|8954.6|8958.1|8953.1|8968.6|8963.6|8958.1|8953.1|57
1624257000000|2021-06-21 06:30:00|8958.6|8953.6|8968.1|8963.1|8970.6|8965.6|8958.1|8953.1|57
1624257300000|2021-06-21 06:35:00|8966.1|8961.1|8957.1|8952.1|8966.1|8961.1|8955.1|8950.1|54
1624257600000|2021-06-21 06:40:00|8957.6|8952.6|8948.6|8943.6|8958.1|8953.1|8948.1|8943.1|47
1624257900000|2021-06-21 06:45:00|8950.1|8945.1|8956.1|8951.1|8957.1|8952.1|8948.1|8943.1|43
1624258200000|2021-06-21 06:50:00|8956.6|8951.6|8972.1|8967.1|8972.1|8967.1|8956.6|8951.6|49
1624258500000|2021-06-21 06:55:00|8973.1|8968.1|8967.6|8962.6|8976.1|8971.1|8962.1|8957.1|138
1624258800000|2021-06-21 07:00:00|8969.1|8964.1|8941.1|8936.1|8984.6|8979.6|8940.6|8935.6|1052
1624259100000|2021-06-21 07:05:00|8941.6|8936.6|8917.6|8912.6|8969.1|8964.1|8917.6|8912.6|874
1624259400000|2021-06-21 07:10:00|8918.1|8913.1|8915.1|8910.1|8932.6|8927.6|8908.6|8903.6|562
1624259700000|2021-06-21 07:15:00|8915.6|8910.6|8930.6|8925.6|8937.6|8932.6|8915.6|8910.6|370
1624260000000|2021-06-21 07:20:00|8931.6|8926.6|8943.6|8938.6|8944.6|8939.6|8921.6|8916.6|375
1624260300000|2021-06-21 07:25:00|8942.6|8937.6|8933.6|8928.6|8943.6|8938.6|8927.1|8922.1|224
1624260600000|2021-06-21 07:30:00|8934.1|8929.1|8956.1|8951.1|8958.6|8953.6|8933.6|8928.6|224
1624260900000|2021-06-21 07:35:00|8957.6|8952.6|8963.6|8958.6|8970.6|8965.6|8948.6|8943.6|242
1624261200000|2021-06-21 07:40:00|8962.2|8957.2|8974.2|8969.2|8978.2|8973.2|8956.7|8951.7|215
1624261500000|2021-06-21 07:45:00|8973.7|8968.7|8994.2|8989.2|9001.7|8996.7|8971.2|8966.2|236
1624261800000|2021-06-21 07:50:00|8995.2|8990.2|9010.2|9005.2|9013.7|9008.7|8993.2|8988.2|320
1624262100000|2021-06-21 07:55:00|9010.7|9005.7|8995.2|8990.2|9011.7|9006.7|8993.2|8988.2|205
1624262400000|2021-06-21 08:00:00|8994.7|8989.7|8977.7|8972.7|8999.7|8994.7|8977.2|8972.2|163
1624262700000|2021-06-21 08:05:00|8976.7|8971.7|8977.2|8972.2|8984.2|8979.2|8974.7|8969.7|299
1624263000000|2021-06-21 08:10:00|8977.7|8972.7|8984.2|8979.2|8995.2|8990.2|8977.7|8972.7|175
1624263300000|2021-06-21 08:15:00|8983.7|8978.7|8998.2|8993.2|9002.7|8997.7|8981.2|8976.2|150
1624263600000|2021-06-21 08:20:00|8997.7|8992.7|9007.7|9002.7|9023.7|9018.7|8995.2|8990.2|205
1624263900000|2021-06-21 08:25:00|9007.2|9002.2|8999.2|8994.2|9009.7|9004.7|8997.2|8992.2|187
1624264200000|2021-06-21 08:30:00|8998.7|8993.7|9008.2|9003.2|9014.7|9009.7|8996.2|8991.2|169
1624264500000|2021-06-21 08:35:00|9008.7|9003.7|9012.2|9007.2|9017.2|9012.2|8998.7|8993.7|138
1624264800000|2021-06-21 08:40:00|9011.7|9006.7|9009.2|9004.2|9020.2|9015.2|9008.2|9003.2|148
1624265100000|2021-06-21 08:45:00|9008.2|9003.2|9015.2|9010.2|9018.7|9013.7|9004.2|8999.2|183
1624265400000|2021-06-21 08:50:00|9016.2|9011.2|9014.2|9009.2|9019.2|9014.2|9010.2|9005.2|121
1624265700000|2021-06-21 08:55:00|9014.7|9009.7|9022.7|9017.7|9022.7|9017.7|9012.2|9007.2|169
1624266000000|2021-06-21 09:00:00|9022.2|9017.2|9022.7|9017.7|9026.2|9021.2|9015.2|9010.2|167
1624266300000|2021-06-21 09:05:00|9022.2|9017.2|9023.7|9018.7|9029.2|9024.2|9013.7|9008.7|225
1624266600000|2021-06-21 09:10:00|9024.2|9019.2|9036.2|9031.2|9038.7|9033.7|9023.7|9018.7|215
1624266900000|2021-06-21 09:15:00|9035.7|9030.7|9037.2|9032.2|9043.7|9038.7|9030.2|9025.2|107
1624267200000|2021-06-21 09:20:00|9037.7|9032.7|9038.7|9033.7|9049.2|9044.2|9036.7|9031.7|145
1624267500000|2021-06-21 09:25:00|9039.2|9034.2|9041.2|9036.2|9047.2|9042.2|9034.7|9029.7|88
1624267800000|2021-06-21 09:30:00|9040.7|9035.7|9040.2|9035.2|9051.7|9046.7|9035.7|9030.7|135
1624268100000|2021-06-21 09:35:00|9040.7|9035.7|9041.7|9036.7|9054.2|9049.2|9039.2|9034.2|173
1624268400000|2021-06-21 09:40:00|9042.2|9037.2|9044.2|9039.2|9045.2|9040.2|9032.2|9027.2|122
1624268700000|2021-06-21 09:45:00|9044.7|9039.7|9046.2|9041.2|9053.2|9048.2|9044.2|9039.2|131
1624269000000|2021-06-21 09:50:00|9046.7|9041.7|9046.7|9041.7|9059.2|9054.2|9045.7|9040.7|175
1624269300000|2021-06-21 09:55:00|9047.2|9042.2|9038.7|9033.7|9054.2|9049.2|9038.7|9033.7|107
1624269600000|2021-06-21 10:00:00|9040.2|9035.2|9046.2|9041.2|9047.2|9042.2|9038.2|9033.2|68
1624269900000|2021-06-21 10:05:00|9045.7|9040.7|9043.2|9038.2|9048.2|9043.2|9042.7|9037.7|77
1624270200000|2021-06-21 10:10:00|9043.7|9038.7|9035.2|9030.2|9049.7|9044.7|9032.2|9027.2|71
1624270500000|2021-06-21 10:15:00|9034.7|9029.7|9029.7|9024.7|9040.2|9035.2|9029.7|9024.7|70
1624270800000|2021-06-21 10:20:00|9030.7|9025.7|9039.2|9034.2|9041.2|9036.2|9027.2|9022.2|94
1624271100000|2021-06-21 10:25:00|9038.7|9033.7|9029.2|9024.2|9043.2|9038.2|9029.2|9024.2|38
1624271400000|2021-06-21 10:30:00|9031.2|9026.2|9037.2|9032.2|9041.7|9036.7|9030.7|9025.7|60
1624271700000|2021-06-21 10:35:00|9037.7|9032.7|9029.2|9024.2|9043.2|9038.2|9026.7|9021.7|81
1624272000000|2021-06-21 10:40:00|9028.7|9023.7|9031.2|9026.2|9038.7|9033.7|9026.2|9021.2|70
1624272300000|2021-06-21 10:45:00|9030.7|9025.7|9026.2|9021.2|9034.7|9029.7|9023.2|9018.2|81
1624272600000|2021-06-21 10:50:00|9026.7|9021.7|9025.2|9020.2|9029.2|9024.2|9025.2|9020.2|44
1624272900000|2021-06-21 10:55:00|9024.7|9019.7|9015.7|9010.7|9031.2|9026.2|9015.7|9010.7|85
1624273200000|2021-06-21 11:00:00|9015.2|9010.2|9028.2|9023.2|9028.2|9023.2|9014.2|9009.2|69
1624273500000|2021-06-21 11:05:00|9027.7|9022.7|9011.7|9006.7|9030.7|9025.7|9009.2|9004.2|242
1624273800000|2021-06-21 11:10:00|9011.2|9006.2|9008.7|9003.7|9012.2|9007.2|9003.7|8998.7|173
1624274100000|2021-06-21 11:15:00|9009.2|9004.2|9008.2|9003.2|9014.7|9009.7|9007.2|9002.2|155
1624274400000|2021-06-21 11:20:00|9007.7|9002.7|9007.7|9002.7|9010.7|9005.7|8997.7|8992.7|163
1624274700000|2021-06-21 11:25:00|9007.2|9002.2|9004.2|8999.2|9009.7|9004.7|9002.2|8997.2|71
1624275000000|2021-06-21 11:30:00|9004.7|8999.7|9004.2|8999.2|9008.7|9003.7|9002.7|8997.7|79
1624275300000|2021-06-21 11:35:00|9004.7|8999.7|9010.7|9005.7|9017.7|9012.7|9003.2|8998.2|63
1624275600000|2021-06-21 11:40:00|9010.3|9005.3|8999.8|8994.8|9013.8|9008.8|8999.3|8994.3|82
1624275900000|2021-06-21 11:45:00|9000.3|8995.3|9008.8|9003.8|9013.8|9008.8|8999.3|8994.3|104
1624276200000|2021-06-21 11:50:00|9008.3|9003.3|9012.3|9007.3|9017.8|9012.8|9000.8|8995.8|124
1624276500000|2021-06-21 11:55:00|9012.8|9007.8|9008.3|9003.3|9022.3|9017.3|9007.3|9002.3|77
1624276800000|2021-06-21 12:00:00|9008.8|9003.8|9018.8|9013.8|9019.3|9014.3|9007.8|9002.8|75
1624277100000|2021-06-21 12:05:00|9019.3|9014.3|9014.8|9009.8|9023.3|9018.3|9013.8|9008.8|49
1624277400000|2021-06-21 12:10:00|9015.3|9010.3|9006.3|9001.3|9020.8|9015.8|9002.3|8997.3|129
1624277700000|2021-06-21 12:15:00|9006.8|9001.8|9017.3|9012.3|9020.8|9015.8|9006.8|9001.8|107
1624278000000|2021-06-21 12:20:00|9018.3|9013.3|9022.8|9017.8|9026.8|9021.8|9017.8|9012.8|193
1624278300000|2021-06-21 12:25:00|9023.3|9018.3|9014.8|9009.8|9026.8|9021.8|9014.3|9009.3|71
1624278600000|2021-06-21 12:30:00|9015.3|9010.3|9016.3|9011.3|9023.3|9018.3|9013.3|9008.3|90
1624278900000|2021-06-21 12:35:00|9015.3|9010.3|9016.3|9011.3|9024.8|9019.8|9015.3|9010.3|134
1624279200000|2021-06-21 12:40:00|9015.8|9010.8|9011.8|9006.8|9016.8|9011.8|9009.3|9004.3|28
1624279500000|2021-06-21 12:45:00|9011.3|9006.3|9002.8|8997.8|9011.3|9006.3|8999.3|8994.3|80
1624279800000|2021-06-21 12:50:00|9002.3|8997.3|9009.8|9004.8|9013.8|9008.8|9002.3|8997.3|68
1624280100000|2021-06-21 12:55:00|9009.3|9004.3|9008.3|9003.3|9015.3|9010.3|9004.3|8999.3|106
1624280400000|2021-06-21 13:00:00|9007.8|9002.8|9008.3|9003.3|9011.3|9006.3|9002.3|8997.3|114
1624280700000|2021-06-21 13:05:00|9008.8|9003.8|9004.3|8999.3|9011.3|9006.3|8998.3|8993.3|171
1624281000000|2021-06-21 13:10:00|9002.8|8997.8|9014.8|9009.8|9017.3|9012.3|9000.8|8995.8|136
1624281300000|2021-06-21 13:15:00|9014.3|9009.3|9003.3|8998.3|9018.3|9013.3|9001.8|8996.8|97
1624281600000|2021-06-21 13:20:00|9002.8|8997.8|9000.8|8995.8|9010.3|9005.3|9000.3|8995.3|101
1624281900000|2021-06-21 13:25:00|9000.3|8995.3|9008.8|9003.8|9010.8|9005.8|8997.8|8992.8|70
1624282200000|2021-06-21 13:30:00|9009.3|9004.3|9007.3|9002.3|9018.8|9013.8|9000.8|8995.8|274
1624282500000|2021-06-21 13:35:00|9007.8|9002.8|9022.8|9017.8|9025.8|9020.8|9005.8|9000.8|344
1624282800000|2021-06-21 13:40:00|9022.3|9017.3|9025.8|9020.8|9036.3|9031.3|9022.3|9017.3|253
1624283100000|2021-06-21 13:45:00|9025.3|9020.3|9027.8|9022.8|9029.8|9024.8|9017.8|9012.8|165
1624283400000|2021-06-21 13:50:00|9027.3|9022.3|9026.8|9021.8|9030.8|9025.8|9020.8|9015.8|128
1624283700000|2021-06-21 13:55:00|9027.8|9022.8|9016.3|9011.3|9028.3|9023.3|9015.8|9010.8|94
1624284000000|2021-06-21 14:00:00|9017.8|9012.8|9034.8|9029.8|9035.3|9030.3|9017.3|9012.3|184
1624284300000|2021-06-21 14:05:00|9035.3|9030.3|9038.3|9033.3|9040.8|9035.8|9029.3|9024.3|130
1624284600000|2021-06-21 14:10:00|9038|9033|9038|9033|9039.5|9034.5|9032.5|9027.5|83
1624284900000|2021-06-21 14:15:00|9038.5|9033.5|9030|9025|9042|9037|9027|9022|120
1624285200000|2021-06-21 14:20:00|9030.5|9025.5|9036|9031|9037.5|9032.5|9029|9024|189
1624285500000|2021-06-21 14:25:00|9036.5|9031.5|9041.5|9036.5|9046.5|9041.5|9035|9030|162
1624285800000|2021-06-21 14:30:00|9042|9037|9045.5|9040.5|9047|9042|9041.5|9036.5|98
1624286100000|2021-06-21 14:35:00|9046|9041|9051.5|9046.5|9052|9047|9042|9037|141
1624286400000|2021-06-21 14:40:00|9052|9047|9055|9050|9063|9058|9052|9047|122
1624286700000|2021-06-21 14:45:00|9057|9052|9060.5|9055.5|9065|9060|9056.5|9051.5|205
1624287000000|2021-06-21 14:50:00|9061|9056|9058.5|9053.5|9066.5|9061.5|9058|9053|110
1624287300000|2021-06-21 14:55:00|9057.5|9052.5|9058|9053|9063.5|9058.5|9056|9051|99
1624287600000|2021-06-21 15:00:00|9058.5|9053.5|9047.5|9042.5|9061|9056|9044.5|9039.5|152
1624287900000|2021-06-21 15:05:00|9048|9043|9043.5|9038.5|9050|9045|9040.5|9035.5|137
1624288200000|2021-06-21 15:10:00|9043|9038|9045.5|9040.5|9046|9041|9038|9033|80
1624288500000|2021-06-21 15:15:00|9046|9041|9047|9042|9048|9043|9040|9035|143
1624288800000|2021-06-21 15:20:00|9046.5|9041.5|9049|9044|9050|9045|9045|9040|106
1624289100000|2021-06-21 15:25:00|9048|9043|9052|9047|9056|9051|9047|9042|304
1624289400000|2021-06-21 15:30:00|9045.3|9038.3|9047.3|9041.3|9057.3|9050.3|9045.3|9038.3|792
1624289700000|2021-06-21 15:35:00|9048.3|9040.3|9055.3|9049.3|9058.3|9052.3|9047.3|9040.3|252
1624290000000|2021-06-21 15:40:00|9054.3|9048.3|9051.3|9045.3|9057.3|9050.3|9049.3|9043.3|71
1624290300000|2021-06-21 15:45:00|9052.3|9044.3|9054.3|9048.3|9054.3|9048.3|9051.3|9044.3|15
1624290600000|2021-06-21 15:50:00|9053.3|9047.3|9055.3|9049.3|9056.3|9050.3|9053.3|9047.3|29
1624290900000|2021-06-21 15:55:00|9054.3|9048.3|9056.3|9050.3|9058.3|9051.3|9054.3|9048.3|36
1624291200000|2021-06-21 16:00:00|9057.3|9051.3|9058.3|9052.3|9059.3|9053.3|9056.3|9049.3|11
1624291500000|2021-06-21 16:05:00|9057.3|9051.3|9057.3|9051.3|9059.3|9053.3|9056.3|9050.3|14
1624291800000|2021-06-21 16:10:00|9058.3|9052.3|9060.3|9052.3|9060.3|9053.3|9057.3|9051.3|10
1624292100000|2021-06-21 16:15:00|9059.3|9053.3|9060.3|9054.3|9061.3|9054.3|9059.3|9053.3|2
1624292400000|2021-06-21 16:20:00|9061.3|9053.3|9059.3|9053.3|9061.3|9054.3|9059.3|9053.3|105
1624292700000|2021-06-21 16:25:00|9060.3|9054.3|9060.3|9054.3|9061.3|9054.3|9060.3|9053.3|7
1624293000000|2021-06-21 16:30:00|9059.3|9053.3|9059.3|9052.3|9060.3|9054.3|9058.3|9051.3|8
1624293300000|2021-06-21 16:35:00|9058.3|9053.3|9059.3|9053.3|9061.3|9055.3|9058.3|9052.3|11
1624293600000|2021-06-21 16:40:00|9060.3|9052.3|9059.3|9053.3|9060.3|9053.3|9058.3|9052.3|3
1624293900000|2021-06-21 16:45:00|9058.3|9052.3|9060.3|9053.3|9062.3|9056.3|9058.3|9052.3|6
1624294200000|2021-06-21 16:50:00|9059.3|9052.3|9058.3|9051.3|9060.3|9053.3|9058.3|9051.3|6
1624294500000|2021-06-21 16:55:00|9059.3|9052.3|9058.3|9051.3|9059.3|9052.3|9057.3|9050.3|11
1624294800000|2021-06-21 17:00:00|9059.3|9052.3|9060.3|9053.3|9060.3|9053.3|9059.3|9052.3|0
1624295100000|2021-06-21 17:05:00|9059.3|9054.3|9061.3|9054.3|9061.3|9054.3|9059.3|9053.3|4
1624295400000|2021-06-21 17:10:00|9060.3|9055.3|9061.3|9053.3|9061.3|9055.3|9060.3|9052.3|9
1624295700000|2021-06-21 17:15:00|9063.3|9054.3|9061.3|9054.3|9063.3|9055.3|9060.3|9054.3|4
1624296000000|2021-06-21 17:20:00|9060.3|9053.3|9060.3|9053.3|9061.3|9053.3|9060.3|9053.3|3
1624296300000|2021-06-21 17:25:00|9059.3|9054.3|9062.3|9055.3|9063.3|9056.3|9059.3|9054.3|14
1624296600000|2021-06-21 17:30:00|9063.3|9056.3|9065.3|9058.3|9065.3|9058.3|9062.3|9056.3|7
1624296900000|2021-06-21 17:35:00|9064.3|9059.3|9066.3|9059.3|9066.3|9059.3|9064.3|9059.3|10
1624297200000|2021-06-21 17:40:00|9067.3|9060.3|9069.3|9062.3|9071.3|9064.3|9067.3|9060.3|42
1624297500000|2021-06-21 17:45:00|9070.3|9063.3|9071.3|9064.3|9072.3|9064.3|9070.3|9063.3|11
1624297800000|2021-06-21 17:50:00|9072.3|9065.3|9073.3|9067.3|9074.3|9067.3|9072.3|9064.3|20
1624298100000|2021-06-21 17:55:00|9072.3|9065.3|9076.7|9064.7|9076.7|9069.3|9071.3|9064.3|33
1624298400000|2021-06-21 18:00:00|9076.8|9064.8|9073.6|9061.6|9077.6|9065.6|9072.9|9060.9|0
1624298700000|2021-06-21 18:05:00|9073.1|9061.1|9072.8|9060.8|9074.5|9062.5|9072.3|9060.3|0
1624299000000|2021-06-21 18:10:00|9072.7|9060.7|9073.3|9061.3|9073.3|9061.3|9072.1|9060.1|0
1624299300000|2021-06-21 18:15:00|9073.8|9061.8|9076|9064|9076.7|9064.7|9073.8|9061.8|0
1624299600000|2021-06-21 18:20:00|9075.9|9063.9|9074.8|9062.8|9077.1|9065.1|9073.9|9061.9|0
1624299900000|2021-06-21 18:25:00|9074.7|9062.7|9075.3|9063.3|9075.9|9063.9|9073.7|9061.7|0
1624300200000|2021-06-21 18:30:00|9074.8|9062.8|9073.7|9061.7|9075.8|9063.8|9072.4|9060.4|0
1624300500000|2021-06-21 18:35:00|9073.2|9061.2|9072|9060|9074.9|9062.9|9071.7|9059.7|0
1624300800000|2021-06-21 18:40:00|9072.5|9060.5|9072.9|9060.9|9072.9|9060.9|9072|9060|0
1624301100000|2021-06-21 18:45:00|9072.8|9060.8|9070.6|9058.6|9073.7|9061.7|9069.6|9057.6|0
1624301400000|2021-06-21 18:50:00|9070.5|9058.5|9074.8|9062.8|9074.9|9062.9|9069.5|9057.5|0
1624301700000|2021-06-21 18:55:00|9074.7|9062.7|9076.8|9064.8|9077.9|9065.9|9074.7|9062.7|0
1624302000000|2021-06-21 19:00:00|9076.9|9064.9|9078|9066|9078.1|9066.1|9075.7|9063.7|0
1624302300000|2021-06-21 19:05:00|9078.1|9066.1|9081.3|9069.3|9081.4|9069.4|9078|9066|0
1624302600000|2021-06-21 19:10:00|9081.2|9069.2|9076|9064|9081.2|9069.2|9076|9064|0
1624302900000|2021-06-21 19:15:00|9076.1|9064.1|9076.8|9064.8|9077.2|9065.2|9075.4|9063.4|0
1624303200000|2021-06-21 19:20:00|9076.9|9064.9|9071|9059|9076.9|9064.9|9070.4|9058.4|0
1624303500000|2021-06-21 19:25:00|9071.1|9059.1|9073.9|9061.9|9074.7|9062.7|9069.4|9057.4|0
1624303800000|2021-06-21 19:30:00|9073.8|9061.8|9078|9066|9078|9066|9073.6|9061.6|0
1624304100000|2021-06-21 19:35:00|9078.1|9066.1|9075.2|9063.2|9078.2|9066.2|9073.8|9061.8|0
1624304400000|2021-06-21 19:40:00|9075.3|9063.3|9073|9061|9076.3|9064.3|9072.5|9060.5|0
1624304700000|2021-06-21 19:45:00|9073.1|9061.1|9074|9062|9074.6|9062.6|9070.2|9058.2|0
1624305000000|2021-06-21 19:50:00|9074.1|9062.1|9075.6|9063.6|9075.7|9063.7|9070.6|9058.6|0
1624305300000|2021-06-21 19:55:00|9075.7|9063.7|9078.3|9066.3|9080.4|9068.4|9070.9|9058.9|0
1624305600000|2021-06-21 20:00:00|9078.2|9066.2|9085.4|9073.4|9085.9|9073.9|9076.9|9064.9|0
1624305900000|2021-06-21 20:05:00|9085.5|9073.5|9085.6|9073.6|9087.8|9075.8|9084.5|9072.5|0
1624306200000|2021-06-21 20:10:00|9085.2|9073.2|9088.1|9076.1|9088.3|9076.3|9084.8|9072.8|0
1624306500000|2021-06-21 20:15:00|9088.3|9076.3|9088.5|9076.5|9089.3|9077.3|9088.1|9076.1|0
1624306800000|2021-06-21 20:20:00|9088.3|9076.3|9088.3|9076.3|9089.1|9077.1|9088.1|9076.1|0
1624307100000|2021-06-21 20:25:00|9088.1|9076.1|9088.5|9076.5|9088.5|9076.5|9088.1|9076.1|0
1624307400000|2021-06-21 20:30:00|9088.4|9076.4|9086.7|9074.7|9088.7|9076.7|9086.3|9074.3|0
1624307700000|2021-06-21 20:35:00|9086.8|9074.8|9087.8|9075.8|9088.3|9076.3|9085.8|9073.8|0
1624308000000|2021-06-21 20:40:00|9087.9|9075.9|9088.3|9076.3|9088.3|9076.3|9086.7|9074.7|0
1624308300000|2021-06-21 20:45:00|9088.2|9076.2|9088.7|9076.7|9089.8|9077.8|9087.8|9075.8|0
1624308600000|2021-06-21 20:50:00|9089.1|9077.1|9089.8|9077.8|9090.2|9078.2|9087.8|9075.8|0
1624308900000|2021-06-21 20:55:00|9089.7|9077.7|9087.7|9075.7|9089.8|9077.8|9086.9|9074.9|0
1624309200000|2021-06-21 21:00:00|9087.9|9075.9|9087.3|9075.3|9088.1|9076.1|9087.3|9075.3|0
1624309500000|2021-06-21 21:05:00|9087.5|9075.5|9087.3|9075.3|9087.5|9075.5|9087.1|9075.1|0
1624309800000|2021-06-21 21:10:00|9087.5|9075.5|9087.3|9075.3|9087.7|9075.7|9087.1|9075.1|0
1624310100000|2021-06-21 21:15:00|9087.1|9075.1|9087.8|9075.8|9088.4|9076.4|9087.1|9075.1|0
1624310400000|2021-06-21 21:20:00|9088|9076|9087.8|9075.8|9088|9076|9087.2|9075.2|0
1624310700000|2021-06-21 21:25:00|9087.6|9075.6|9087.8|9075.8|9087.8|9075.8|9087.6|9075.6|0
1624311000000|2021-06-21 21:30:00|9088|9076|9088.2|9076.2|9088.2|9076.2|9088|9076|0
1624311900000|2021-06-21 21:45:00|9088.4|9076.4|9088.4|9076.4|9088.8|9076.8|9088.4|9076.4|0
1624312200000|2021-06-21 21:50:00|9088.6|9076.6|9088.6|9076.6|9088.8|9076.8|9088|9076|0
1624312500000|2021-06-21 21:55:00|9088.4|9076.4|9088.2|9076.2|9088.6|9076.6|9088.2|9076.2|0
1624312800000|2021-06-21 22:00:00|9088.3|9076.3|9087.3|9075.3|9090.6|9078.6|9087.3|9075.3|0
1624313100000|2021-06-21 22:05:00|9087.4|9075.4|9088.4|9076.4|9088.6|9076.6|9087.4|9075.4|0
1624313400000|2021-06-21 22:10:00|9088.8|9076.8|9088.8|9076.8|9088.8|9076.8|9088|9076|0
1624313700000|2021-06-21 22:15:00|9088.6|9076.6|9087.3|9075.3|9088.8|9076.8|9087.3|9075.3|0
1624314000000|2021-06-21 22:20:00|9086.9|9074.9|9087.3|9075.3|9087.3|9075.3|9086.9|9074.9|0
1624314300000|2021-06-21 22:25:00|9087.4|9075.4|9087.3|9075.3|9088|9076|9086.8|9074.8|0
1624314600000|2021-06-21 22:30:00|9087.2|9075.2|9086.4|9074.4|9087.3|9075.3|9086.4|9074.4|0
1624314900000|2021-06-21 22:35:00|9086.8|9074.8|9086.4|9074.4|9086.8|9074.8|9085.9|9073.9|0
1624315200000|2021-06-21 22:40:00|9086.3|9074.3|9085.9|9073.9|9086.8|9074.8|9085.9|9073.9|0
1624315500000|2021-06-21 22:45:00|9086|9074|9085.9|9073.9|9086.4|9074.4|9085.9|9073.9|0
1624315800000|2021-06-21 22:50:00|9085.7|9073.7|9085.2|9073.2|9085.9|9073.9|9085.1|9073.1|0
1624316100000|2021-06-21 22:55:00|9085.1|9073.1|9085.1|9073.1|9085.2|9073.2|9084.5|9072.5|0
1624316400000|2021-06-21 23:00:00|9085|9073|9085.5|9073.5|9086.8|9074.8|9084.4|9072.4|0
1624316700000|2021-06-21 23:05:00|9085.4|9073.4|9085.5|9073.5|9085.9|9073.9|9085|9073|0
1624317000000|2021-06-21 23:10:00|9085.9|9073.9|9086.8|9074.8|9086.8|9074.8|9085.9|9073.9|0
1624317300000|2021-06-21 23:15:00|9086.9|9074.9|9088.3|9076.3|9089.2|9077.2|9086.9|9074.9|0
1624317600000|2021-06-21 23:20:00|9088.5|9076.5|9089.6|9077.6|9089.6|9077.6|9088.3|9076.3|0
1624317900000|2021-06-21 23:25:00|9089.2|9077.2|9093.6|9081.6|9093.6|9081.6|9089.2|9077.2|0
1624318200000|2021-06-21 23:30:00|9093.5|9081.5|9092|9080|9093.5|9081.5|9091.6|9079.6|0
1624318500000|2021-06-21 23:35:00|9092.1|9080.1|9093.6|9081.6|9093.6|9081.6|9091.6|9079.6|0
1624318800000|2021-06-21 23:40:00|9093.5|9081.5|9091.6|9079.6|9093.6|9081.6|9091.6|9079.6|0
1624319100000|2021-06-21 23:45:00|9091.2|9079.2|9085.5|9073.5|9091.2|9079.2|9085|9073|0
1624319400000|2021-06-21 23:50:00|9085.4|9073.4|9086.3|9074.3|9086.8|9074.8|9084.4|9072.4|0
1624319700000|2021-06-21 23:55:00|9085.9|9073.9|9085.9|9073.9|9086.3|9074.3|9085|9073|0
1624320000000|2021-06-22 00:00:00|9086.2|9074.2|9085.5|9073.5|9087.2|9075.2|9084.4|9072.4|0
1624320300000|2021-06-22 00:05:00|9085.9|9073.9|9085.5|9073.5|9089.6|9077.6|9085.5|9073.5|0
1624320600000|2021-06-22 00:10:00|9085.4|9073.4|9084.3|9072.3|9088.2|9076.2|9084.3|9072.3|0
1624320900000|2021-06-22 00:15:00|9084.5|9072.5|9077.2|9065.2|9084.9|9072.9|9072|9060|0
1624321200000|2021-06-22 00:20:00|9077|9065|9070.9|9058.9|9077.2|9065.2|9069.8|9057.8|0
1624321500000|2021-06-22 00:25:00|9071.1|9059.1|9074.1|9062.1|9076.2|9064.2|9070.9|9058.9|0
1624321800000|2021-06-22 00:30:00|9073.9|9061.9|9080|9068|9080.6|9068.6|9073.6|9061.6|0
1624322100000|2021-06-22 00:35:00|9079.9|9067.9|9077.4|9065.4|9080.5|9068.5|9076.8|9064.8|0
1624322400000|2021-06-22 00:40:00|9077.3|9065.3|9073.6|9061.6|9077.4|9065.4|9072.6|9060.6|0
1624322700000|2021-06-22 00:45:00|9073.8|9061.8|9068.9|9056.9|9074.2|9062.2|9067.8|9055.8|0
1624323000000|2021-06-22 00:50:00|9069|9057|9065.8|9053.8|9070.1|9058.1|9065.8|9053.8|0
1624323300000|2021-06-22 00:55:00|9066|9054|9064.7|9052.7|9066.9|9054.9|9062.6|9050.6|0
1624323600000|2021-06-22 01:00:00|9064.6|9052.6|9061.6|9049.6|9066.9|9054.9|9061.6|9049.6|0
1624323900000|2021-06-22 01:05:00|9061.8|9049.8|9065.8|9053.8|9066.9|9054.9|9060.9|9048.9|0
1624324200000|2021-06-22 01:10:00|9066.2|9054.2|9065.2|9053.2|9067.9|9055.9|9064.7|9052.7|0
1624324500000|2021-06-22 01:15:00|9065|9053|9066.3|9054.3|9066.9|9054.9|9064.7|9052.7|0
1624324800000|2021-06-22 01:20:00|9066.1|9054.1|9061.5|9049.5|9066.9|9054.9|9061.5|9049.5|0
1624325100000|2021-06-22 01:25:00|9061.9|9049.9|9063.6|9051.6|9063.7|9051.7|9061.9|9049.9|0
1624325400000|2021-06-22 01:30:00|9063.4|9051.4|9067.8|9055.8|9068.3|9056.3|9063|9051|0
1624325700000|2021-06-22 01:35:00|9067.9|9055.9|9067.3|9055.3|9069|9057|9064.7|9052.7|0
1624326000000|2021-06-22 01:40:00|9067.1|9055.1|9068.9|9056.9|9069.4|9057.4|9065.7|9053.7|0
1624326300000|2021-06-22 01:45:00|9068.8|9056.8|9068.8|9056.8|9069.9|9057.9|9067.8|9055.8|0
1624326600000|2021-06-22 01:50:00|9068.6|9056.6|9067.1|9055.1|9068.6|9056.6|9065.6|9053.6|0
1624326900000|2021-06-22 01:55:00|9067|9055|9068.7|9056.7|9068.7|9056.7|9066.6|9054.6|0
1624327200000|2021-06-22 02:00:00|9068.5|9056.5|9067.6|9055.6|9072.9|9060.9|9067.6|9055.6|0
1624327500000|2021-06-22 02:05:00|9067.2|9055.2|9068.2|9056.2|9069.7|9057.7|9066.6|9054.6|0
1624327800000|2021-06-22 02:10:00|9068.7|9056.7|9069.8|9057.8|9069.8|9057.8|9068.7|9056.7|0
1624328100000|2021-06-22 02:15:00|9069.9|9057.9|9075.6|9063.6|9076.3|9064.3|9069.9|9057.9|0
1624328400000|2021-06-22 02:20:00|9075.8|9063.8|9076.2|9064.2|9077.2|9065.2|9075.1|9063.1|0
1624328700000|2021-06-22 02:25:00|9076.3|9064.3|9077.2|9065.2|9078.3|9066.3|9076.2|9064.2|0
1624329000000|2021-06-22 02:30:00|9076.8|9064.8|9078.4|9066.4|9079.4|9067.4|9076.2|9064.2|0
1624329300000|2021-06-22 02:35:00|9078.9|9066.9|9078.4|9066.4|9079.5|9067.5|9077.4|9065.4|0
1624329600000|2021-06-22 02:40:00|9079.5|9067.5|9077.4|9065.4|9079.5|9067.5|9077.4|9065.4|0
1624329900000|2021-06-22 02:45:00|9077.8|9065.8|9078.4|9066.4|9079.5|9067.5|9077.4|9065.4|0
1624330200000|2021-06-22 02:50:00|9078.8|9066.8|9076.3|9064.3|9079.5|9067.5|9076.3|9064.3|0
1624330500000|2021-06-22 02:55:00|9076.5|9064.5|9077.4|9065.4|9077.8|9065.8|9076.3|9064.3|0
1624330800000|2021-06-22 03:00:00|9077.3|9065.3|9078.4|9066.4|9078.4|9066.4|9076.3|9064.3|0
1624331100000|2021-06-22 03:05:00|9078.6|9066.6|9079.5|9067.5|9079.5|9067.5|9078.4|9066.4|0
1624331400000|2021-06-22 03:10:00|9079.1|9067.1|9080|9068|9080.6|9068.6|9078.5|9066.5|0
1624331700000|2021-06-22 03:15:00|9079.8|9067.8|9079.6|9067.6|9080.6|9068.6|9079|9067|0
1624332000000|2021-06-22 03:20:00|9080|9068|9079.6|9067.6|9080.6|9068.6|9079.6|9067.6|0
1624332300000|2021-06-22 03:25:00|9079.5|9067.5|9078.5|9066.5|9079.6|9067.6|9078.5|9066.5|0
1624332600000|2021-06-22 03:30:00|9078.3|9066.3|9075.4|9063.4|9078.3|9066.3|9075.3|9063.3|0
1624332900000|2021-06-22 03:35:00|9075.5|9063.5|9078.6|9066.6|9078.6|9066.6|9075.4|9063.4|0
1624333200000|2021-06-22 03:40:00|9078.8|9066.8|9078.6|9066.6|9079.6|9067.6|9078.6|9066.6|0
1624333500000|2021-06-22 03:45:00|9078.8|9066.8|9078.4|9066.4|9079.9|9067.9|9078.4|9066.4|0
1624333800000|2021-06-22 03:50:00|9079.5|9067.5|9079.5|9067.5|9079.5|9067.5|9079.4|9067.4|0
1624334100000|2021-06-22 03:55:00|9079.4|9067.4|9076.7|9064.7|9079.4|9067.4|9076.3|9064.3|0
1624334400000|2021-06-22 04:00:00|9076.5|9064.5|9077.4|9065.4|9077.4|9065.4|9076.3|9064.3|0
1624334700000|2021-06-22 04:05:00|9077.8|9065.8|9079.5|9067.5|9080.6|9068.6|9077.8|9065.8|0
1624335000000|2021-06-22 04:10:00|9079|9067|9077.7|9065.7|9079|9067|9077.4|9065.4|0
1624335300000|2021-06-22 04:15:00|9078.7|9066.7|9077.7|9065.7|9078.7|9066.7|9077.6|9065.6|0
1624335600000|2021-06-22 04:20:00|9078.1|9066.1|9078.7|9066.7|9078.7|9066.7|9077.6|9065.6|0
1624335900000|2021-06-22 04:25:00|9078.8|9066.8|9078.7|9066.7|9079.8|9067.8|9077.7|9065.7|0
1624336200000|2021-06-22 04:30:00|9079.1|9067.1|9078.7|9066.7|9079.8|9067.8|9078.7|9066.7|0
1624336500000|2021-06-22 04:35:00|9078.9|9066.9|9078.7|9066.7|9079.2|9067.2|9078.7|9066.7|0
1624336800000|2021-06-22 04:40:00|9079.7|9067.7|9081.9|9069.9|9082|9070|9079.7|9067.7|0
1624337100000|2021-06-22 04:45:00|9082.3|9070.3|9087.3|9075.3|9087.3|9075.3|9082.3|9070.3|0
1624337400000|2021-06-22 04:50:00|9087.2|9075.2|9086.6|9074.6|9087.2|9075.2|9086.1|9074.1|0
1624337700000|2021-06-22 04:55:00|9086.4|9074.4|9086|9074|9086.6|9074.6|9086|9074|0
1624338000000|2021-06-22 05:00:00|9083.9|9071.9|9082.9|9070.9|9084|9072|9080.8|9068.8|0
1624338300000|2021-06-22 05:05:00|9082.8|9070.8|9083.9|9071.9|9083.9|9071.9|9082.8|9070.8|0
1624338600000|2021-06-22 05:10:00|9083.7|9071.7|9082.2|9070.2|9083.7|9071.7|9080.6|9068.6|0
1624338900000|2021-06-22 05:15:00|9082.4|9070.4|9082.1|9070.1|9082.8|9070.8|9080.6|9068.6|0
1624339200000|2021-06-22 05:20:00|9081.9|9069.9|9083.4|9071.4|9083.4|9071.4|9080.6|9068.6|0
1624339500000|2021-06-22 05:25:00|9083|9071|9083.4|9071.4|9083.4|9071.4|9082.3|9070.3|0
1624339800000|2021-06-22 05:30:00|9083.2|9071.2|9083.4|9071.4|9084.5|9072.5|9082.3|9070.3|0
1624340100000|2021-06-22 05:35:00|9082.8|9070.8|9082.8|9070.8|9083.5|9071.5|9081.3|9069.3|0
1624340400000|2021-06-22 05:40:00|9082.6|9070.6|9082.9|9070.9|9083.5|9071.5|9082.4|9070.4|0
1624340700000|2021-06-22 05:45:00|9083.1|9071.1|9086.7|9074.7|9087.8|9075.8|9082.4|9070.4|0
1624341000000|2021-06-22 05:50:00|9087.1|9075.1|9085.6|9073.6|9087.8|9075.8|9084.5|9072.5|0
1624341300000|2021-06-22 05:55:00|9085.4|9073.4|9087.6|9075.6|9087.6|9075.6|9084.3|9072.3|0
1624341600000|2021-06-22 06:00:00|9087.2|9075.2|9077.3|9072.3|9091.2|9083.8|9074.8|9069.8|46
1624341900000|2021-06-22 06:05:00|9075.3|9070.3|9074.8|9069.8|9076.8|9071.8|9073.8|9068.8|15
1624342200000|2021-06-22 06:10:00|9074.3|9069.3|9072.3|9067.3|9075.3|9070.3|9071.3|9066.3|18
1624342500000|2021-06-22 06:15:00|9071.8|9066.8|9084.3|9079.3|9084.3|9079.3|9071.8|9066.8|9
1624342800000|2021-06-22 06:20:00|9084.8|9079.8|9081.8|9076.8|9085.8|9080.8|9079.3|9074.3|13
1624343100000|2021-06-22 06:25:00|9082.3|9077.3|9082.3|9077.3|9083.8|9078.8|9079.3|9074.3|9
1624343400000|2021-06-22 06:30:00|9081.8|9076.8|9074.8|9069.8|9081.8|9076.8|9074.8|9069.8|8
1624343700000|2021-06-22 06:35:00|9074.3|9069.3|9071.3|9066.3|9078.3|9073.3|9071.3|9066.3|8
1624344000000|2021-06-22 06:40:00|9071.8|9066.8|9067.3|9062.3|9074.3|9069.3|9067.3|9062.3|14
1624344300000|2021-06-22 06:45:00|9066.8|9061.8|9063.8|9058.8|9067.3|9062.3|9062.3|9057.3|17
1624344600000|2021-06-22 06:50:00|9063.3|9058.3|9057.3|9052.3|9063.8|9058.8|9056.8|9051.8|56
1624344900000|2021-06-22 06:55:00|9058.3|9053.3|9063.3|9058.3|9063.3|9058.3|9053.3|9048.3|98
1624345200000|2021-06-22 07:00:00|9064.8|9059.8|9060.8|9055.8|9073.8|9068.8|9050.3|9045.3|531
1624345500000|2021-06-22 07:05:00|9059.8|9054.8|9054.8|9049.8|9060.3|9055.3|9036.3|9031.3|270
1624345800000|2021-06-22 07:10:00|9054.3|9049.3|9039.3|9034.3|9056.8|9051.8|9035.8|9030.8|227
1624346100000|2021-06-22 07:15:00|9040.3|9035.3|9033.8|9028.8|9042.3|9037.3|9025.8|9020.8|155
1624346400000|2021-06-22 07:20:00|9032.3|9027.3|9039.3|9034.3|9042.3|9037.3|9025.3|9020.3|108
1624346700000|2021-06-22 07:25:00|9039.8|9034.8|9046.8|9041.8|9048.3|9043.3|9037.3|9032.3|83
1624347000000|2021-06-22 07:30:00|9046.3|9041.3|9060.3|9055.3|9061.3|9056.3|9043.3|9038.3|169
1624347300000|2021-06-22 07:35:00|9059.8|9054.8|9055.3|9050.3|9061.3|9056.3|9051.8|9046.8|82
1624347600000|2021-06-22 07:40:00|9056.6|9051.6|9062.6|9057.6|9064.1|9059.1|9048.6|9043.6|86
1624347900000|2021-06-22 07:45:00|9063.1|9058.1|9054.6|9049.6|9065.1|9060.1|9052.1|9047.1|82
1624348200000|2021-06-22 07:50:00|9054.1|9049.1|9040.6|9035.6|9054.6|9049.6|9037.6|9032.6|108
1624348500000|2021-06-22 07:55:00|9041.1|9036.1|9041.1|9036.1|9042.6|9037.6|9034.6|9029.6|111
1624348800000|2021-06-22 08:00:00|9040.6|9035.6|9058.6|9053.6|9060.1|9055.1|9037.6|9032.6|134
1624349100000|2021-06-22 08:05:00|9058.1|9053.1|9059.6|9054.6|9062.1|9057.1|9052.1|9047.1|96
1624349400000|2021-06-22 08:10:00|9059.1|9054.1|9052.6|9047.6|9065.6|9060.6|9051.6|9046.6|71
1624349700000|2021-06-22 08:15:00|9052.1|9047.1|9050.6|9045.6|9054.6|9049.6|9044.6|9039.6|74
1624350000000|2021-06-22 08:20:00|9050.1|9045.1|9053.6|9048.6|9054.6|9049.6|9044.6|9039.6|103
1624350300000|2021-06-22 08:25:00|9054.1|9049.1|9041.1|9036.1|9054.6|9049.6|9041.1|9036.1|72
1624350600000|2021-06-22 08:30:00|9040.1|9035.1|9037.1|9032.1|9044.6|9039.6|9036.6|9031.6|72
1624350900000|2021-06-22 08:35:00|9037.6|9032.6|9032.6|9027.6|9037.6|9032.6|9029.1|9024.1|98
1624351200000|2021-06-22 08:40:00|9032.1|9027.1|9034.1|9029.1|9035.6|9030.6|9030.6|9025.6|53
1624351500000|2021-06-22 08:45:00|9033.1|9028.1|9036.1|9031.1|9038.6|9033.6|9027.1|9022.1|90
1624351800000|2021-06-22 08:50:00|9035.6|9030.6|9034.1|9029.1|9038.6|9033.6|9032.1|9027.1|42
1624352100000|2021-06-22 08:55:00|9035.1|9030.1|9028.6|9023.6|9035.1|9030.1|9026.1|9021.1|56
1624352400000|2021-06-22 09:00:00|9029.6|9024.6|9035.6|9030.6|9040.1|9035.1|9029.6|9024.6|55
1624352700000|2021-06-22 09:05:00|9035.1|9030.1|9035.1|9030.1|9036.1|9031.1|9027.6|9022.6|40
1624353000000|2021-06-22 09:10:00|9034.1|9029.1|9039.6|9034.6|9040.1|9035.1|9030.1|9025.1|55
1624353300000|2021-06-22 09:15:00|9040.1|9035.1|9032.1|9027.1|9040.6|9035.6|9026.6|9021.6|87
1624353600000|2021-06-22 09:20:00|9031.6|9026.6|9034.6|9029.6|9038.6|9033.6|9030.1|9025.1|52
1624353900000|2021-06-22 09:25:00|9035.1|9030.1|9035.6|9030.6|9036.6|9031.6|9028.6|9023.6|83
1624354200000|2021-06-22 09:30:00|9036.1|9031.1|9018.6|9013.6|9038.6|9033.6|9017.1|9012.1|135
1624354500000|2021-06-22 09:35:00|9019.1|9014.1|9003.1|8998.1|9019.6|9014.6|9002.1|8997.1|83
1624354800000|2021-06-22 09:40:00|9003.6|8998.6|9011.6|9006.6|9012.6|9007.6|8999.6|8994.6|75
1624355100000|2021-06-22 09:45:00|9011.1|9006.1|9011.6|9006.6|9012.1|9007.1|9006.1|9001.1|43
1624355400000|2021-06-22 09:50:00|9012.1|9007.1|9018.6|9013.6|9018.6|9013.6|9011.6|9006.6|47
1624355700000|2021-06-22 09:55:00|9018.1|9013.1|9004.6|8999.6|9018.1|9013.1|9002.1|8997.1|85
1624356000000|2021-06-22 10:00:00|9004.1|8999.1|9024.1|9019.1|9024.1|9019.1|9000.6|8995.6|80
1624356300000|2021-06-22 10:05:00|9024.6|9019.6|9027.1|9022.1|9028.6|9023.6|9021.1|9016.1|54
1624356600000|2021-06-22 10:10:00|9027.6|9022.6|9021.6|9016.6|9029.1|9024.1|9018.6|9013.6|32
1624356900000|2021-06-22 10:15:00|9021.1|9016.1|9005.6|9000.6|9021.6|9016.6|9005.1|9000.1|64
1624357200000|2021-06-22 10:20:00|9005.1|9000.1|9001.6|8996.6|9007.6|9002.6|9001.1|8996.1|36
1624357500000|2021-06-22 10:25:00|9001.1|8996.1|9010.1|9005.1|9011.1|9006.1|9000.1|8995.1|46
1624357800000|2021-06-22 10:30:00|9010.6|9005.6|9007.6|9002.6|9013.6|9008.6|9007.1|9002.1|31
1624358100000|2021-06-22 10:35:00|9007.1|9002.1|9015.6|9010.6|9015.6|9010.6|9005.1|9000.1|42
1624358400000|2021-06-22 10:40:00|9015.1|9010.1|9014.1|9009.1|9015.1|9010.1|9008.6|9003.6|12
1624358700000|2021-06-22 10:45:00|9013.6|9008.6|9012.6|9007.6|9017.6|9012.6|9012.1|9007.1|34
1624359000000|2021-06-22 10:50:00|9013.1|9008.1|9012.6|9007.6|9013.6|9008.6|9007.6|9002.6|36
1624359300000|2021-06-22 10:55:00|9012.1|9007.1|9019.1|9014.1|9019.1|9014.1|9011.6|9006.6|38
1624359600000|2021-06-22 11:00:00|9019.6|9014.6|9017.1|9012.1|9020.1|9015.1|9015.1|9010.1|38
1624359900000|2021-06-22 11:05:00|9017.6|9012.6|9022.6|9017.6|9024.6|9019.6|9017.6|9012.6|32
1624360200000|2021-06-22 11:10:00|9023.1|9018.1|9024.6|9019.6|9028.1|9023.1|9019.6|9014.6|77
1624360500000|2021-06-22 11:15:00|9024.1|9019.1|9021.1|9016.1|9024.1|9019.1|9012.1|9007.1|124
1624360800000|2021-06-22 11:20:00|9020.6|9015.6|9023.6|9018.6|9030.1|9025.1|9016.1|9011.1|90
1624361100000|2021-06-22 11:25:00|9024.1|9019.1|9023.6|9018.6|9028.1|9023.1|9022.6|9017.6|26
1624361400000|2021-06-22 11:30:00|9023.1|9018.1|9023.6|9018.6|9028.6|9023.6|9021.6|9016.6|49
1624361700000|2021-06-22 11:35:00|9023.1|9018.1|9020.6|9015.6|9025.6|9020.6|9018.1|9013.1|28
1624362000000|2021-06-22 11:40:00|9020.7|9015.7|9024.2|9019.2|9024.2|9019.2|9019.2|9014.2|19
1624362300000|2021-06-22 11:45:00|9025.7|9020.7|9019.7|9014.7|9026.7|9021.7|9018.7|9013.7|52
1624362600000|2021-06-22 11:50:00|9019.2|9014.2|9025.7|9020.7|9025.7|9020.7|9018.2|9013.2|60
1624362900000|2021-06-22 11:55:00|9026.7|9021.7|9026.7|9021.7|9030.7|9025.7|9022.7|9017.7|42
1624363200000|2021-06-22 12:00:00|9026.2|9021.2|9028.2|9023.2|9029.7|9024.7|9022.7|9017.7|47
1624363500000|2021-06-22 12:05:00|9029.2|9024.2|9031.7|9026.7|9034.7|9029.7|9028.2|9023.2|54
1624363800000|2021-06-22 12:10:00|9031.2|9026.2|9037.7|9032.7|9037.7|9032.7|9027.2|9022.2|62
1624364100000|2021-06-22 12:15:00|9037.2|9032.2|9036.2|9031.2|9039.2|9034.2|9032.2|9027.2|52
1624364400000|2021-06-22 12:20:00|9035.7|9030.7|9036.2|9031.2|9039.7|9034.7|9033.2|9028.2|33
1624364700000|2021-06-22 12:25:00|9035.7|9030.7|9029.7|9024.7|9036.2|9031.2|9028.2|9023.2|25
1624365000000|2021-06-22 12:30:00|9029.2|9024.2|9032.2|9027.2|9032.2|9027.2|9028.2|9023.2|28
1624365300000|2021-06-22 12:35:00|9031.7|9026.7|9027.2|9022.2|9032.2|9027.2|9025.2|9020.2|63
1624365600000|2021-06-22 12:40:00|9026.7|9021.7|9030.7|9025.7|9031.2|9026.2|9026.7|9021.7|46
1624365900000|2021-06-22 12:45:00|9031.2|9026.2|9026.7|9021.7|9032.2|9027.2|9025.7|9020.7|65
1624366200000|2021-06-22 12:50:00|9026.2|9021.2|9021.7|9016.7|9026.7|9021.7|9016.7|9011.7|101
1624366500000|2021-06-22 12:55:00|9021.2|9016.2|9026.2|9021.2|9027.2|9022.2|9021.2|9016.2|76
1624366800000|2021-06-22 13:00:00|9025.7|9020.7|9033.2|9028.2|9035.2|9030.2|9021.2|9016.2|146
1624367100000|2021-06-22 13:05:00|9032.7|9027.7|9034.2|9029.2|9038.2|9033.2|9032.2|9027.2|188
1624367400000|2021-06-22 13:10:00|9033.7|9028.7|9033.2|9028.2|9034.2|9029.2|9030.2|9025.2|109
1624367700000|2021-06-22 13:15:00|9033.7|9028.7|9035.7|9030.7|9040.2|9035.2|9033.2|9028.2|113
1624368000000|2021-06-22 13:20:00|9036.2|9031.2|9040.2|9035.2|9041.2|9036.2|9032.2|9027.2|161
1624368300000|2021-06-22 13:25:00|9039.2|9034.2|9039.2|9034.2|9041.2|9036.2|9036.2|9031.2|162
1624368600000|2021-06-22 13:30:00|9039.7|9034.7|9038.7|9033.7|9045.2|9040.2|9032.2|9027.2|241
1624368900000|2021-06-22 13:35:00|9038.2|9033.2|9028.7|9023.7|9038.2|9033.2|9026.7|9021.7|116
1624369200000|2021-06-22 13:40:00|9028.2|9023.2|9029.7|9024.7|9034.7|9029.7|9025.2|9020.2|70
1624369500000|2021-06-22 13:45:00|9029.2|9024.2|9035.7|9030.7|9039.2|9034.2|9029.2|9024.2|102
1624369800000|2021-06-22 13:50:00|9036.2|9031.2|9030.2|9025.2|9039.2|9034.2|9026.2|9021.2|92
1624370100000|2021-06-22 13:55:00|9029.7|9024.7|9033.2|9028.2|9034.7|9029.7|9026.2|9021.2|96
1624370400000|2021-06-22 14:00:00|9032.7|9027.7|9022.7|9017.7|9036.2|9031.2|9021.2|9016.2|146
1624370700000|2021-06-22 14:05:00|9022.2|9017.2|9028.2|9023.2|9032.7|9027.7|9020.7|9015.7|154
1624371000000|2021-06-22 14:10:00|9027.7|9022.7|9027.7|9022.7|9032.7|9027.7|9024.7|9019.7|96
1624371300000|2021-06-22 14:15:00|9028.2|9023.2|9027.2|9022.2|9036.7|9031.7|9026.7|9021.7|121
1624371600000|2021-06-22 14:20:00|9027.7|9022.7|9033.7|9028.7|9034.7|9029.7|9023.7|9018.7|98
1624371900000|2021-06-22 14:25:00|9032.7|9027.7|9033.7|9028.7|9039.2|9034.2|9029.2|9024.2|92
1624372200000|2021-06-22 14:30:00|9033.2|9028.2|9035.2|9030.2|9036.2|9031.2|9027.2|9022.2|155
1624372500000|2021-06-22 14:35:00|9035.7|9030.7|9039.7|9034.7|9040.7|9035.7|9026.7|9021.7|141
1624372800000|2021-06-22 14:40:00|9040.2|9035.2|9039.7|9034.7|9043.7|9038.7|9038.2|9033.2|111
1624373100000|2021-06-22 14:45:00|9038.7|9033.7|9042.7|9037.7|9043.2|9038.2|9036.7|9031.7|82
1624373400000|2021-06-22 14:50:00|9041.2|9036.2|9040.2|9035.2|9041.2|9036.2|9035.7|9030.7|56
1624373700000|2021-06-22 14:55:00|9039.7|9034.7|9041.2|9036.2|9043.2|9038.2|9035.7|9030.7|62
1624374000000|2021-06-22 15:00:00|9040.7|9035.7|9043.2|9038.2|9043.7|9038.7|9037.2|9032.2|88
1624374300000|2021-06-22 15:05:00|9042.7|9037.7|9047.2|9042.2|9049.2|9044.2|9041.2|9036.2|70
1624374600000|2021-06-22 15:10:00|9047.7|9042.7|9056.7|9051.7|9058.7|9053.7|9046.2|9041.2|114
1624374900000|2021-06-22 15:15:00|9057.2|9052.2|9055.2|9050.2|9060.7|9055.7|9050.7|9045.7|117
1624375200000|2021-06-22 15:20:00|9055.7|9050.7|9059.2|9054.2|9062.7|9057.7|9054.7|9049.7|178
1624375500000|2021-06-22 15:25:00|9058.7|9053.7|9066.7|9061.7|9068.7|9063.7|9056.2|9051.2|477
1624375800000|2021-06-22 15:30:00|9067.2|9061.2|9057.2|9050.2|9070.2|9063.2|9055.2|9049.2|501
1624376100000|2021-06-22 15:35:00|9058.2|9051.2|9049.2|9043.2|9059.2|9052.2|9049.2|9043.2|207
1624376400000|2021-06-22 15:40:00|9050.2|9042.2|9046.2|9040.2|9050.2|9044.2|9044.2|9038.2|329
1624376700000|2021-06-22 15:45:00|9045.2|9039.2|9049.2|9042.2|9050.2|9044.2|9045.2|9038.2|24
1624377000000|2021-06-22 15:50:00|9048.2|9043.2|9048.2|9041.2|9051.2|9044.2|9048.2|9041.2|7
1624377300000|2021-06-22 15:55:00|9047.2|9040.2|9048.2|9041.2|9049.2|9042.2|9046.2|9040.2|26
1624377600000|2021-06-22 16:00:00|9047.2|9042.2|9051.2|9045.2|9052.2|9046.2|9047.2|9041.2|10
1624377900000|2021-06-22 16:05:00|9052.2|9046.2|9052.2|9045.2|9052.2|9046.2|9051.2|9045.2|4
1624378200000|2021-06-22 16:10:00|9053.2|9046.2|9052.2|9046.2|9053.2|9046.2|9052.2|9046.2|3
1624378500000|2021-06-22 16:15:00|9053.2|9047.2|9050.2|9044.2|9054.2|9047.2|9050.2|9043.2|14
1624378800000|2021-06-22 16:20:00|9049.2|9043.2|9049.2|9042.2|9049.2|9043.2|9047.2|9040.2|7
1624379100000|2021-06-22 16:25:00|9050.2|9043.2|9052.2|9046.2|9053.2|9046.2|9050.2|9042.2|11
1624379400000|2021-06-22 16:30:00|9051.2|9045.2|9051.2|9045.2|9052.2|9046.2|9050.2|9044.2|41
1624379700000|2021-06-22 16:35:00|9050.2|9044.2|9047.2|9041.2|9050.2|9044.2|9047.2|9040.2|9
1624380000000|2021-06-22 16:40:00|9048.2|9040.2|9046.2|9040.2|9048.2|9041.2|9046.2|9039.2|5
1624380300000|2021-06-22 16:45:00|9047.2|9041.2|9049.2|9043.2|9049.2|9043.2|9046.2|9041.2|8
1624380600000|2021-06-22 16:50:00|9050.2|9044.2|9050.2|9043.2|9053.2|9047.2|9050.2|9043.2|22
1624380900000|2021-06-22 16:55:00|9051.2|9044.2|9050.2|9043.2|9052.2|9045.2|9049.2|9042.2|30
1624381200000|2021-06-22 17:00:00|9051.2|9044.2|9053.2|9046.2|9054.2|9048.2|9051.2|9044.2|26
1624381500000|2021-06-22 17:05:00|9054.2|9047.2|9057.2|9051.2|9057.2|9051.2|9054.2|9046.2|31
1624381800000|2021-06-22 17:10:00|9058.2|9052.2|9057.2|9051.2|9058.2|9052.2|9057.2|9051.2|4
1624382100000|2021-06-22 17:15:00|9056.2|9050.2|9055.2|9048.2|9056.2|9050.2|9054.2|9047.2|15
1624382400000|2021-06-22 17:20:00|9056.2|9049.2|9056.2|9050.2|9056.2|9050.2|9056.2|9048.2|12
1624382700000|2021-06-22 17:25:00|9057.2|9051.2|9057.2|9051.2|9057.2|9051.2|9057.2|9051.2|3
1624383000000|2021-06-22 17:30:00|9058.2|9050.2|9057.2|9050.2|9058.2|9051.2|9057.2|9050.2|8
1624383300000|2021-06-22 17:35:00|9056.2|9051.2|9058.2|9051.2|9059.2|9053.2|9056.2|9049.2|25
1624383600000|2021-06-22 17:40:00|9060.2|9052.2|9060.2|9052.2|9060.2|9054.2|9058.2|9052.2|29
1624383900000|2021-06-22 17:45:00|9061.2|9053.2|9061.2|9055.2|9062.2|9056.2|9060.2|9053.2|7
1624384200000|2021-06-22 17:50:00||9054.2||9055.2||9055.2||9054.2|10
1624384500000|2021-06-22 17:55:00|9064.2|9054.2|9066.7|9054.7|9066.7|9058.2|9051.7|9039.7|25
1624384800000|2021-06-22 18:00:00|9067.2|9055.2|9066|9054|9067.2|9055.2|9063.8|9051.8|0
1624385100000|2021-06-22 18:05:00|9065.9|9053.9|9064.9|9052.9|9066|9054|9063.8|9051.8|0
1624385400000|2021-06-22 18:10:00|9064.8|9052.8|9065.2|9053.2|9065.2|9053.2|9063.8|9051.8|0
1624385700000|2021-06-22 18:15:00|9065.1|9053.1|9066.6|9054.6|9067.2|9055.2|9064.9|9052.9|0
1624386000000|2021-06-22 18:20:00|9066.7|9054.7|9067.3|9055.3|9067.3|9055.3|9066|9054|0
1624386300000|2021-06-22 18:25:00|9067.2|9055.2|9067.2|9055.2|9068.6|9056.6|9066|9054|0
1624386600000|2021-06-22 18:30:00|9065.8|9053.8|9065.8|9053.8|9066.6|9054.6|9064.4|9052.4|0
1624386900000|2021-06-22 18:35:00|9065.7|9053.7|9069.3|9057.3|9069.3|9057.3|9064.4|9052.4|0
1624387200000|2021-06-22 18:40:00|9070.3|9058.3|9067.6|9055.6|9070.3|9058.3|9067.6|9055.6|0
1624387500000|2021-06-22 18:45:00|9067.5|9055.5|9064.4|9052.4|9067.8|9055.8|9064.4|9052.4|0
1624387800000|2021-06-22 18:50:00|9064.8|9052.8|9069.8|9057.8|9069.9|9057.9|9064.3|9052.3|0
1624388100000|2021-06-22 18:55:00|9069.9|9057.9|9073.7|9061.7|9074|9062|9069.7|9057.7|0
1624388400000|2021-06-22 19:00:00|9072.8|9060.8|9074.7|9062.7|9074.9|9062.9|9072.6|9060.6|0
1624388700000|2021-06-22 19:05:00|9074.6|9062.6|9075.9|9063.9|9077|9065|9073.3|9061.3|0
1624389000000|2021-06-22 19:10:00|9076.9|9064.9|9077.3|9065.3|9079.4|9067.4|9074.3|9062.3|0
1624389300000|2021-06-22 19:15:00|9076.8|9064.8|9077.8|9065.8|9078.4|9066.4|9075.1|9063.1|0
1624389600000|2021-06-22 19:20:00|9078.3|9066.3|9078|9066|9078.9|9066.9|9075.6|9063.6|0
1624389900000|2021-06-22 19:25:00|9077.9|9065.9|9079.9|9067.9|9081.8|9069.8|9077.9|9065.9|0
1624390200000|2021-06-22 19:30:00|9080|9068|9080.7|9068.7|9082.2|9070.2|9078.5|9066.5|0
1624390500000|2021-06-22 19:35:00|9080.2|9068.2|9076.5|9064.5|9080.7|9068.7|9075.4|9063.4|0
1624390800000|2021-06-22 19:40:00|9076.6|9064.6|9074|9062|9078.5|9066.5|9074|9062|0
1624391100000|2021-06-22 19:45:00|9074.1|9062.1|9071.9|9059.9|9075.7|9063.7|9071.7|9059.7|0
1624391400000|2021-06-22 19:50:00|9071.5|9059.5|9070.3|9058.3|9072.7|9060.7|9066.8|9054.8|0
1624391700000|2021-06-22 19:55:00|9070.4|9058.4|9065.7|9053.7|9070.4|9058.4|9062.6|9050.6|0
1624392000000|2021-06-22 20:00:00|9065.8|9053.8|9062.4|9050.4|9065.8|9053.8|9062.4|9050.4|0
1624392300000|2021-06-22 20:05:00|9062.8|9050.8|9062.8|9050.8|9063.8|9051.8|9059.5|9047.5|0
1624392600000|2021-06-22 20:10:00|9063|9051|9064.1|9052.1|9068|9056|9063|9051|0
1624392900000|2021-06-22 20:15:00|9064.3|9052.3|9064.7|9052.7|9064.7|9052.7|9064.3|9052.3|0
1624393200000|2021-06-22 20:20:00|9064.5|9052.5|9064.3|9052.3|9064.5|9052.5|9064.1|9052.1|0
1624393500000|2021-06-22 20:25:00|9064.5|9052.5|9064.5|9052.5|9064.7|9052.7|9064.1|9052.1|0
1624393800000|2021-06-22 20:30:00|9064.6|9052.6|9071.1|9059.1|9071.5|9059.5|9064.3|9052.3|0
1624394100000|2021-06-22 20:35:00|9071.5|9059.5|9070.1|9058.1|9071.5|9059.5|9069.2|9057.2|0
1624394400000|2021-06-22 20:40:00|9070.5|9058.5|9070.5|9058.5|9070.5|9058.5|9069.6|9057.6|0
1624394700000|2021-06-22 20:45:00|9070.6|9058.6|9070.1|9058.1|9071.1|9059.1|9069.6|9057.6|0
1624395000000|2021-06-22 20:50:00|9070|9058|9068.1|9056.1|9070|9058|9065.9|9053.9|0
1624395300000|2021-06-22 20:55:00|9067.7|9055.7|9065.9|9053.9|9067.7|9055.7|9065.3|9053.3|0
1624395600000|2021-06-22 21:00:00|9066.7|9054.7|9068.8|9056.8|9068.8|9056.8|9065.9|9053.9|0
1624395900000|2021-06-22 21:05:00|9067.6|9055.6|9068.6|9056.6|9069.4|9057.4|9067.6|9055.6|0
1624396200000|2021-06-22 21:10:00|9067.8|9055.8|9068|9056|9068.4|9056.4|9067.4|9055.4|0
1624396800000|2021-06-22 21:20:00|9067.8|9055.8|9067.8|9055.8|9068.4|9056.4|9067.3|9055.3|0
1624397100000|2021-06-22 21:25:00|9068|9056|9068.2|9056.2|9069|9057|9068|9056|0
1624397400000|2021-06-22 21:30:00|9068.4|9056.4|9068.4|9056.4|9068.6|9056.6|9068.2|9056.2|0
1624397700000|2021-06-22 21:35:00|9068.2|9056.2|9068|9056|9068.2|9056.2|9068|9056|0
1624398000000|2021-06-22 21:40:00|9068.4|9056.4|9068.2|9056.2|9068.8|9056.8|9068|9056|0
1624398300000|2021-06-22 21:45:00|9068.8|9056.8|9068.4|9056.4|9068.8|9056.8|9068.2|9056.2|0
1624398600000|2021-06-22 21:50:00|9068.2|9056.2|9068.2|9056.2|9068.4|9056.4|9068|9056|0
1624398900000|2021-06-22 21:55:00|9068.4|9056.4|9068.2|9056.2|9068.4|9056.4|9068|9056|0
1624399200000|2021-06-22 22:00:00|9068.3|9056.3|9065.7|9053.7|9068.3|9056.3|9065.7|9053.7|0
1624399500000|2021-06-22 22:05:00|9065.9|9053.9|9065.5|9053.5|9065.9|9053.9|9064.2|9052.2|0
1624399800000|2021-06-22 22:10:00|9065.4|9053.4|9064.8|9052.8|9065.4|9053.4|9064.8|9052.8|0
1624400100000|2021-06-22 22:15:00|9064.9|9052.9|9065.5|9053.5|9066.8|9054.8|9064.9|9052.9|0
1624400400000|2021-06-22 22:20:00|9065.7|9053.7|9065.9|9053.9|9066.8|9054.8|9065.7|9053.7|0
1624400700000|2021-06-22 22:25:00|9065.5|9053.5|9065|9053|9065.9|9053.9|9064.8|9052.8|0
1624401000000|2021-06-22 22:30:00|9065.6|9053.6|9064.5|9052.5|9065.6|9053.6|9064.5|9052.5|0
1624401300000|2021-06-22 22:35:00|9064.7|9052.7|9063.2|9051.2|9065|9053|9063.2|9051.2|0
1624401600000|2021-06-22 22:40:00|9063.6|9051.6|9063.2|9051.2|9064.1|9052.1|9063.2|9051.2|0
1624401900000|2021-06-22 22:45:00|9063.6|9051.6|9065|9053|9065.6|9053.6|9063.6|9051.6|0
1624402200000|2021-06-22 22:50:00|9065.6|9053.6|9065.6|9053.6|9066.9|9054.9|9065.6|9053.6|0
1624402500000|2021-06-22 22:55:00|9065.2|9053.2|9065|9053|9065.2|9053.2|9064.1|9052.1|0
1624402800000|2021-06-22 23:00:00|9064.9|9052.9|9067.4|9055.4|9067.8|9055.8|9064.5|9052.5|0
1624403100000|2021-06-22 23:05:00|9067.3|9055.3|9066.3|9054.3|9067.3|9055.3|9066|9054|0
1624403400000|2021-06-22 23:10:00|9066.5|9054.5|9067.4|9055.4|9067.4|9055.4|9066|9054|0
1624403700000|2021-06-22 23:15:00|9067.3|9055.3|9066.9|9054.9|9067.4|9055.4|9066.9|9054.9|0
1624404000000|2021-06-22 23:20:00|9066.7|9054.7|9066|9054|9066.9|9054.9|9066|9054|0
1624404300000|2021-06-22 23:25:00|9065.6|9053.6|9066|9054|9066.5|9054.5|9065.6|9053.6|0
1624404600000|2021-06-22 23:30:00|9066.1|9054.1|9066.9|9054.9|9066.9|9054.9|9065.6|9053.6|0
1624404900000|2021-06-22 23:35:00|9067.1|9055.1|9068.9|9056.9|9068.9|9056.9|9067.1|9055.1|0
1624405200000|2021-06-22 23:40:00|9069.3|9057.3|9066.9|9054.9|9069.3|9057.3|9066.9|9054.9|0
1624405500000|2021-06-22 23:45:00|9066.5|9054.5|9068.9|9056.9|9069.3|9057.3|9066.5|9054.5|0
1624405800000|2021-06-22 23:50:00|9069.1|9057.1|9068.9|9056.9|9069.1|9057.1|9066.9|9054.9|0
1624406100000|2021-06-22 23:55:00|9068.8|9056.8|9066.9|9054.9|9068.8|9056.8|9066.5|9054.5|0
1624406400000|2021-06-23 00:00:00|9067|9055|9065.6|9053.6|9067.4|9055.4|9064.1|9052.1|0
1624406700000|2021-06-23 00:05:00|9065|9053|9068.4|9056.4|9069.3|9057.3|9065|9053|0
1624407000000|2021-06-23 00:10:00|9068.5|9056.5|9072.2|9060.2|9072.2|9060.2|9068.5|9056.5|0
1624407300000|2021-06-23 00:15:00|9072.6|9060.6|9070.2|9058.2|9079.1|9067.1|9069.8|9057.8|0
1624407600000|2021-06-23 00:20:00|9070.4|9058.4|9072.9|9060.9|9072.9|9060.9|9068.7|9056.7|0
1624407900000|2021-06-23 00:25:00|9072.5|9060.5|9072.9|9060.9|9072.9|9060.9|9070.8|9058.8|0
1624408200000|2021-06-23 00:30:00|9072.5|9060.5|9065|9053|9072.9|9060.9|9059.7|9047.7|0
1624408500000|2021-06-23 00:35:00|9065.2|9053.2|9065.6|9053.6|9066|9054|9061.3|9049.3|0
1624408800000|2021-06-23 00:40:00|9065.8|9053.8|9066.6|9054.6|9067.7|9055.7|9064.5|9052.5|0
1624409100000|2021-06-23 00:45:00|9066.8|9054.8|9068.8|9056.8|9068.8|9056.8|9066.8|9054.8|0
1624409400000|2021-06-23 00:50:00|9069.2|9057.2|9068.8|9056.8|9069.9|9057.9|9068.2|9056.2|0
1624409700000|2021-06-23 00:55:00|9069.2|9057.2|9067.2|9055.2|9069.2|9057.2|9063.5|9051.5|0
1624410000000|2021-06-23 01:00:00|9067.4|9055.4|9071.4|9059.4|9072|9060|9067.4|9055.4|0
1624410300000|2021-06-23 01:05:00|9071.2|9059.2|9072.4|9060.4|9073.1|9061.1|9070.9|9058.9|0
1624410600000|2021-06-23 01:10:00|9072.5|9060.5|9073.5|9061.5|9074.2|9062.2|9072.5|9060.5|0
1624410900000|2021-06-23 01:15:00|9074.1|9062.1|9073.5|9061.5|9074.2|9062.2|9073|9061|0
1624411200000|2021-06-23 01:20:00|9073.7|9061.7|9075.6|9063.6|9077.3|9065.3|9073|9061|0
1624411500000|2021-06-23 01:25:00|9075.2|9063.2|9071|9059|9075.6|9063.6|9070|9058|0
1624411800000|2021-06-23 01:30:00|9070.8|9058.8|9070|9058|9072.1|9060.1|9068.9|9056.9|0
1624412100000|2021-06-23 01:35:00|9069.6|9057.6|9064.7|9052.7|9069.6|9057.6|9063.7|9051.7|0
1624412400000|2021-06-23 01:40:00|9064.8|9052.8|9065.2|9053.2|9065.9|9053.9|9061.6|9049.6|0
1624412700000|2021-06-23 01:45:00|9065.3|9053.3|9065.8|9053.8|9068|9056|9064.8|9052.8|0
1624413000000|2021-06-23 01:50:00|9064.8|9052.8|9067.3|9055.3|9067.9|9055.9|9063.6|9051.6|0
1624413300000|2021-06-23 01:55:00|9067.4|9055.4|9067.4|9055.4|9069|9057|9066.9|9054.9|0
1624413600000|2021-06-23 02:00:00|9067.5|9055.5|9070.1|9058.1|9070.1|9058.1|9066.9|9054.9|0
1624413900000|2021-06-23 02:05:00|9070|9058|9071.2|9059.2|9072.2|9060.2|9070|9058|0
1624414200000|2021-06-23 02:10:00|9072.2|9060.2|9069.1|9057.1|9072.2|9060.2|9069|9057|0
1624414500000|2021-06-23 02:15:00|9070.1|9058.1|9071.2|9059.2|9072.3|9060.3|9069.1|9057.1|0
1624414800000|2021-06-23 02:20:00|9070.2|9058.2|9068|9056|9071.2|9059.2|9067|9055|0
1624415100000|2021-06-23 02:25:00|9068.4|9056.4|9069.1|9057.1|9071.2|9059.2|9068|9056|0
1624415400000|2021-06-23 02:30:00|9069|9057|9072.7|9060.7|9073.3|9061.3|9069|9057|0
1624415700000|2021-06-23 02:35:00|9072.9|9060.9|9072.2|9060.2|9073.3|9061.3|9072.2|9060.2|0
1624416000000|2021-06-23 02:40:00|9072.4|9060.4|9074.3|9062.3|9074.4|9062.4|9070.1|9058.1|0
1624416300000|2021-06-23 02:45:00|9074.4|9062.4|9072.3|9060.3|9074.4|9062.4|9072.3|9060.3|0
1624416600000|2021-06-23 02:50:00|9072.2|9060.2|9072.3|9060.3|9073.3|9061.3|9071.2|9059.2|0
1624416900000|2021-06-23 02:55:00|9072.2|9060.2|9073.2|9061.2|9073.2|9061.2|9072.2|9060.2|0
1624417200000|2021-06-23 03:00:00|9073.3|9061.3|9077.6|9065.6|9077.6|9065.6|9073.3|9061.3|0
1624417500000|2021-06-23 03:05:00|9077.8|9065.8|9076.4|9064.4|9078|9066|9076.4|9064.4|0
1624417800000|2021-06-23 03:10:00|9076.5|9064.5|9077.5|9065.5|9077.5|9065.5|9076.4|9064.4|0
1624418100000|2021-06-23 03:15:00|9077.7|9065.7|9076.5|9064.5|9078|9066|9076.5|9064.5|0
1624418400000|2021-06-23 03:20:00|9076.9|9064.9|9078.5|9066.5|9078.6|9066.6|9076.9|9064.9|0
1624418700000|2021-06-23 03:25:00|9078|9066|9078.7|9066.7|9078.7|9066.7|9077.4|9065.4|0
1624419000000|2021-06-23 03:30:00|9078.3|9066.3|9077.6|9065.6|9078.7|9066.7|9076.6|9064.6|0
1624419300000|2021-06-23 03:35:00|9077.7|9065.7|9078.7|9066.7|9078.7|9066.7|9077.6|9065.6|0
1624419600000|2021-06-23 03:40:00|9077.9|9065.9|9076.6|9064.6|9077.9|9065.9|9075.5|9063.5|0
1624419900000|2021-06-23 03:45:00|9076.2|9064.2|9076.6|9064.6|9076.6|9064.6|9075.5|9063.5|0
1624420200000|2021-06-23 03:50:00|9075.5|9063.5|9073.9|9061.9|9076.6|9064.6|9072.8|9060.8|0
1624420500000|2021-06-23 03:55:00|9074.1|9062.1|9074.4|9062.4|9074.5|9062.5|9073.4|9061.4|0
1624420800000|2021-06-23 04:00:00|9074.1|9062.1|9073.3|9061.3|9074.5|9062.5|9073.3|9061.3|0
1624421100000|2021-06-23 04:05:00|9072.9|9060.9|9073.4|9061.4|9074.4|9062.4|9071.2|9059.2|0
1624421400000|2021-06-23 04:10:00|9073|9061|9072.4|9060.4|9073.4|9061.4|9072.3|9060.3|0
1624421700000|2021-06-23 04:15:00|9072.8|9060.8|9073.4|9061.4|9073.4|9061.4|9072.8|9060.8|0
1624422000000|2021-06-23 04:20:00|9073.2|9061.2|9074.5|9062.5|9074.5|9062.5|9072.4|9060.4|0
1624422300000|2021-06-23 04:25:00|9074.3|9062.3|9074.5|9062.5|9074.5|9062.5|9073.4|9061.4|0
1624422600000|2021-06-23 04:30:00|9073.4|9061.4|9074.5|9062.5|9075.5|9063.5|9073.4|9061.4|0
1624422900000|2021-06-23 04:35:00|9074.9|9062.9|9075.5|9063.5|9075.6|9063.6|9074.9|9062.9|0
1624423200000|2021-06-23 04:40:00|9074.9|9062.9|9075.5|9063.5|9075.5|9063.5|9074.5|9062.5|0
1624423800000|2021-06-23 04:50:00|9074.9|9062.9|9075.4|9063.4|9077.6|9065.6|9074.9|9062.9|0
1624424100000|2021-06-23 04:55:00|9074.4|9062.4|9073.3|9061.3|9074.8|9062.8|9073.3|9061.3|0
1624424400000|2021-06-23 05:00:00|9073.5|9061.5|9073.3|9061.3|9075.4|9063.4|9073.3|9061.3|0
1624424700000|2021-06-23 05:05:00|9073.7|9061.7|9074.3|9062.3|9075.4|9063.4|9073.3|9061.3|0
1624425000000|2021-06-23 05:10:00|9073.9|9061.9|9070.1|9058.1|9073.9|9061.9|9070.1|9058.1|0
1624425300000|2021-06-23 05:15:00|9070.2|9058.2|9069.2|9057.2|9070.2|9058.2|9069.1|9057.1|0
1624425600000|2021-06-23 05:20:00|9069.4|9057.4|9071.4|9059.4|9072.5|9060.5|9069.2|9057.2|0
1624425900000|2021-06-23 05:25:00|9071.5|9059.5|9069.4|9057.4|9071.5|9059.5|9068.8|9056.8|0
1624426200000|2021-06-23 05:30:00|9068.4|9056.4|9071.5|9059.5|9071.5|9059.5|9068.4|9056.4|0
1624426500000|2021-06-23 05:35:00|9071.3|9059.3|9070.9|9058.9|9072.6|9060.6|9070.4|9058.4|0
1624426800000|2021-06-23 05:40:00|9071.1|9059.1|9073|9061|9073.6|9061.6|9070.5|9058.5|0
1624427100000|2021-06-23 05:45:00|9072.8|9060.8|9074.2|9062.2|9074.2|9062.2|9070.5|9058.5|0
1624427400000|2021-06-23 05:50:00|9073.7|9061.7|9073.7|9061.7|9074.8|9062.8|9072.6|9060.6|0
1624427700000|2021-06-23 05:55:00|9073.8|9061.8|9077|9065|9077.1|9065.1|9073.8|9061.8|0
1624428000000|2021-06-23 06:00:00|9077.1|9065.1|9074.2|9069.2|9079.1|9073.2|9068.2|9063.2|28
1624428300000|2021-06-23 06:05:00|9072.2|9067.2|9066.2|9061.2|9073.2|9068.2|9062.2|9057.2|28
1624428600000|2021-06-23 06:10:00|9063.2|9058.2|9061.2|9056.2|9069.7|9064.7|9060.7|9055.7|17
1624428900000|2021-06-23 06:15:00|9061.7|9056.7|9064.2|9059.2|9066.7|9061.7|9060.7|9055.7|12
1624429200000|2021-06-23 06:20:00|9066.2|9061.2|9072.7|9067.7|9073.2|9068.2|9066.2|9061.2|6
1624429500000|2021-06-23 06:25:00|9073.2|9068.2|9074.2|9069.2|9075.2|9070.2|9072.2|9067.2|3
1624429800000|2021-06-23 06:30:00|9074.7|9069.7|9070.7|9065.7|9076.7|9071.7|9070.7|9065.7|24
1624430100000|2021-06-23 06:35:00|9071.2|9066.2|9077.7|9072.7|9079.2|9074.2|9071.2|9066.2|9
1624430400000|2021-06-23 06:40:00|9077.2|9072.2|9078.2|9073.2|9078.2|9073.2|9075.7|9070.7|8
1624430700000|2021-06-23 06:45:00|9077.7|9072.7|9076.2|9071.2|9077.7|9072.7|9074.2|9069.2|4
1624431000000|2021-06-23 06:50:00|9076.7|9071.7|9078.2|9073.2|9079.2|9074.2|9076.7|9071.7|6
1624431300000|2021-06-23 06:55:00|9078.7|9073.7|9075.7|9070.7|9079.2|9074.2|9075.7|9070.7|37
1624431600000|2021-06-23 07:00:00|9079.2|9074.2|9078.2|9073.2|9083.7|9078.7|9068.2|9063.2|525
1624431900000|2021-06-23 07:05:00|9077.2|9072.2|9083.2|9078.2|9093.2|9088.2|9077.2|9072.2|291
1624432200000|2021-06-23 07:10:00|9082.2|9077.2|9071.2|9066.2|9083.7|9078.7|9071.2|9066.2|108
1624432500000|2021-06-23 07:15:00|9066.2|9061.2|9081.2|9076.2|9083.7|9078.7|9062.7|9057.7|109
1624432800000|2021-06-23 07:20:00|9081.7|9076.7|9083.2|9078.2|9087.2|9082.2|9078.7|9073.7|93
1624433100000|2021-06-23 07:25:00|9084.2|9079.2|9074.2|9069.2|9088.2|9083.2|9072.2|9067.2|95
1624433400000|2021-06-23 07:30:00|9077.7|9072.7|9066.2|9061.2|9082.2|9077.2|9066.2|9061.2|113
1624433700000|2021-06-23 07:35:00|9065.2|9060.2|9059.2|9054.2|9066.2|9061.2|9055.2|9050.2|78
1624434000000|2021-06-23 07:40:00|9058.7|9053.7|9067.2|9062.2|9067.7|9062.7|9055.2|9050.2|95
1624434300000|2021-06-23 07:45:00|9066.7|9061.7|9078.7|9073.7|9080.2|9075.2|9065.7|9060.7|96
1624434600000|2021-06-23 07:50:00|9078.2|9073.2|9069.2|9064.2|9079.2|9074.2|9068.7|9063.7|61
1624434900000|2021-06-23 07:55:00|9069.7|9064.7|9067.2|9062.2|9071.2|9066.2|9064.2|9059.2|82
1624435200000|2021-06-23 08:00:00|9067.7|9062.7|9062.2|9057.2|9075.2|9070.2|9062.2|9057.2|63
1624435500000|2021-06-23 08:05:00|9062.7|9057.7|9059.2|9054.2|9064.7|9059.7|9056.2|9051.2|84
1624435800000|2021-06-23 08:10:00|9059.7|9054.7|9056.2|9051.2|9059.7|9054.7|9052.2|9047.2|88
1624436100000|2021-06-23 08:15:00|9055.7|9050.7|9073.2|9068.2|9074.2|9069.2|9054.2|9049.2|72
1624436400000|2021-06-23 08:20:00|9074.2|9069.2|9074.2|9069.2|9079.2|9074.2|9072.2|9067.2|75
1624436700000|2021-06-23 08:25:00|9074.7|9069.7|9060.2|9055.2|9074.7|9069.7|9060.2|9055.2|63
1624437000000|2021-06-23 08:30:00|9060.7|9055.7|9058.7|9053.7|9064.2|9059.2|9050.7|9045.7|122
1624437300000|2021-06-23 08:35:00|9059.2|9054.2|9063.7|9058.7|9063.7|9058.7|9057.2|9052.2|57
1624437600000|2021-06-23 08:40:00|9063.2|9058.2|9048.2|9043.2|9067.7|9062.7|9047.2|9042.2|180
1624437900000|2021-06-23 08:45:00|9047.7|9042.7|9057.2|9052.2|9058.7|9053.7|9046.2|9041.2|62
1624438200000|2021-06-23 08:50:00|9056.7|9051.7|9059.2|9054.2|9061.7|9056.7|9055.2|9050.2|37
1624438500000|2021-06-23 08:55:00|9059.7|9054.7|9059.2|9054.2|9060.7|9055.7|9053.2|9048.2|49
1624438800000|2021-06-23 09:00:00|9060.2|9055.2|9046.2|9041.2|9062.7|9057.7|9044.2|9039.2|76
1624439100000|2021-06-23 09:05:00|9045.7|9040.7|9042.7|9037.7|9047.2|9042.2|9038.2|9033.2|70
1624439400000|2021-06-23 09:10:00|9043.2|9038.2|9039.2|9034.2|9043.2|9038.2|9035.2|9030.2|45
1624439700000|2021-06-23 09:15:00|9039.7|9034.7|9031.7|9026.7|9040.2|9035.2|9031.7|9026.7|42
1624440000000|2021-06-23 09:20:00|9032.2|9027.2|9026.2|9021.2|9032.2|9027.2|9021.2|9016.2|62
1624440300000|2021-06-23 09:25:00|9025.7|9020.7|9032.7|9027.7|9032.7|9027.7|9019.2|9014.2|103
1624440600000|2021-06-23 09:30:00|9033.2|9028.2|9036.2|9031.2|9036.2|9031.2|9026.2|9021.2|73
1624440900000|2021-06-23 09:35:00|9035.7|9030.7|9033.2|9028.2|9037.2|9032.2|9031.7|9026.7|47
1624441200000|2021-06-23 09:40:00|9033.7|9028.7|9038.2|9033.2|9038.2|9033.2|9030.7|9025.7|57
1624441500000|2021-06-23 09:45:00|9038.7|9033.7|9041.7|9036.7|9041.7|9036.7|9036.2|9031.2|39
1624441800000|2021-06-23 09:50:00|9042.2|9037.2|9035.2|9030.2|9042.7|9037.7|9034.7|9029.7|28
1624442100000|2021-06-23 09:55:00|9035.7|9030.7|9035.2|9030.2|9039.2|9034.2|9034.2|9029.2|36
1624442400000|2021-06-23 10:00:00|9035.7|9030.7|9033.2|9028.2|9036.2|9031.2|9031.2|9026.2|32
1624442700000|2021-06-23 10:05:00|9032.7|9027.7|9037.2|9032.2|9037.2|9032.2|9026.2|9021.2|33
1624443000000|2021-06-23 10:10:00|9036.7|9031.7|9047.2|9042.2|9047.7|9042.7|9035.2|9030.2|35
1624443300000|2021-06-23 10:15:00|9047.7|9042.7|9044.2|9039.2|9047.7|9042.7|9041.2|9036.2|45
1624443600000|2021-06-23 10:20:00|9043.7|9038.7|9042.7|9037.7|9045.7|9040.7|9039.2|9034.2|35
1624443900000|2021-06-23 10:25:00|9043.2|9038.2|9043.2|9038.2|9043.2|9038.2|9037.7|9032.7|56
1624444200000|2021-06-23 10:30:00|9042.7|9037.7|9035.2|9030.2|9043.7|9038.7|9034.2|9029.2|31
1624444500000|2021-06-23 10:35:00|9034.7|9029.7|9031.2|9026.2|9035.7|9030.7|9027.7|9022.7|21
1624444800000|2021-06-23 10:40:00|9033.2|9028.2|9029.7|9024.7|9033.2|9028.2|9028.7|9023.7|26
1624445100000|2021-06-23 10:45:00|9030.2|9025.2|9029.2|9024.2|9032.7|9027.7|9027.7|9022.7|16
1624445400000|2021-06-23 10:50:00|9028.7|9023.7|9021.2|9016.2|9034.2|9029.2|9021.2|9016.2|59
1624445700000|2021-06-23 10:55:00|9021.7|9016.7|9023.7|9018.7|9024.7|9019.7|9017.7|9012.7|56
1624446000000|2021-06-23 11:00:00|9023.2|9018.2|9013.2|9008.2|9024.2|9019.2|9013.2|9008.2|50
1624446300000|2021-06-23 11:05:00|9012.7|9007.7|9017.2|9012.2|9017.2|9012.2|9010.7|9005.7|28
1624446600000|2021-06-23 11:10:00|9017.7|9012.7|9008.2|9003.2|9017.7|9012.7|9008.2|9003.2|30
1624446900000|2021-06-23 11:15:00|9008.7|9003.7|9009.7|9004.7|9012.7|9007.7|9006.7|9001.7|109
1624447200000|2021-06-23 11:20:00|9009.2|9004.2|8995.2|8990.2|9010.7|9005.7|8995.2|8990.2|97
1624447500000|2021-06-23 11:25:00|8995.7|8990.7|8995.2|8990.2|8995.7|8990.7|8991.2|8986.2|60
1624447800000|2021-06-23 11:30:00|8994.7|8989.7|9002.7|8997.7|9004.2|8999.2|8992.7|8987.7|32
1624448100000|2021-06-23 11:35:00|9003.2|8998.2|8994.2|8989.2|9005.2|9000.2|8988.2|8983.2|96
1624448400000|2021-06-23 11:40:00|8995.9|8990.9|8999.9|8994.9|9000.4|8995.4|8993.9|8988.9|36
1624448700000|2021-06-23 11:45:00|9000.4|8995.4|9001.9|8996.9|9002.9|8997.9|8995.9|8990.9|34
1624449000000|2021-06-23 11:50:00|9001.4|8996.4|9001.9|8996.9|9003.4|8998.4|8999.9|8994.9|42
1624449300000|2021-06-23 11:55:00|9002.4|8997.4|9005.4|9000.4|9006.4|9001.4|9000.9|8995.9|45
1624449600000|2021-06-23 12:00:00|9004.9|8999.9|9009.9|9004.9|9010.9|9005.9|9004.9|8999.9|25
1624449900000|2021-06-23 12:05:00|9010.4|9005.4|9020.4|9015.4|9020.9|9015.9|9008.4|9003.4|49
1624450200000|2021-06-23 12:10:00|9019.9|9014.9|9030.9|9025.9|9031.9|9026.9|9019.9|9014.9|46
1624450500000|2021-06-23 12:15:00|9031.9|9026.9|9028.4|9023.4|9031.9|9026.9|9026.4|9021.4|42
1624450800000|2021-06-23 12:20:00|9028.9|9023.9|9039.9|9034.9|9040.9|9035.9|9027.4|9022.4|41
1624451100000|2021-06-23 12:25:00|9039.4|9034.4|9028.9|9023.9|9039.4|9034.4|9028.4|9023.4|59
1624451400000|2021-06-23 12:30:00|9029.4|9024.4|9028.9|9023.9|9032.9|9027.9|9025.4|9020.4|74
1624451700000|2021-06-23 12:35:00|9029.4|9024.4|9025.4|9020.4|9033.9|9028.9|9025.4|9020.4|31
1624452000000|2021-06-23 12:40:00|9025.9|9020.9|9022.4|9017.4|9026.4|9021.4|9019.4|9014.4|38
1624452300000|2021-06-23 12:45:00|9022.9|9017.9|9024.4|9019.4|9026.9|9021.9|9022.4|9017.4|14
1624452600000|2021-06-23 12:50:00|9023.9|9018.9|9023.9|9018.9|9026.4|9021.4|9021.9|9016.9|26
1624452900000|2021-06-23 12:55:00|9024.9|9019.9|9019.9|9014.9|9025.9|9020.9|9018.4|9013.4|38
1624453200000|2021-06-23 13:00:00|9019.4|9014.4|9020.9|9015.9|9021.4|9016.4|9017.4|9012.4|30
1624453500000|2021-06-23 13:05:00|9020.4|9015.4|9026.4|9021.4|9027.9|9022.9|9019.4|9014.4|52
1624453800000|2021-06-23 13:10:00|9026.9|9021.9|9026.9|9021.9|9027.4|9022.4|9022.4|9017.4|20
1624454100000|2021-06-23 13:15:00|9026.4|9021.4|9026.9|9021.9|9029.4|9024.4|9023.9|9018.9|28
1624454400000|2021-06-23 13:20:00|9027.4|9022.4|9025.4|9020.4|9029.9|9024.9|9024.9|9019.9|20
1624454700000|2021-06-23 13:25:00|9026.4|9021.4|9016.4|9011.4|9026.4|9021.4|9016.4|9011.4|31
1624455000000|2021-06-23 13:30:00|9016.9|9011.9|9010.9|9005.9|9026.9|9021.9|9010.4|9005.4|102
1624455300000|2021-06-23 13:35:00|9011.4|9006.4|9009.4|9004.4|9016.4|9011.4|9008.4|9003.4|99
1624455600000|2021-06-23 13:40:00|9008.9|9003.9|9013.4|9008.4|9014.9|9009.9|9005.9|9000.9|57
1624455900000|2021-06-23 13:45:00|9014.4|9009.4|9010.4|9005.4|9016.9|9011.9|9006.4|9001.4|61
1624456200000|2021-06-23 13:50:00|9010.9|9005.9|9008.9|9003.9|9012.9|9007.9|9005.4|9000.4|74
1624456500000|2021-06-23 13:55:00|9008.4|9003.4|9006.4|9001.4|9009.4|9004.4|9004.4|8999.4|77
1624456800000|2021-06-23 14:00:00|9005.9|9000.9|9010.4|9005.4|9010.9|9005.9|9004.4|8999.4|213
1624457100000|2021-06-23 14:05:00|9010.9|9005.9|9010.9|9005.9|9012.4|9007.4|9005.9|9000.9|166
1624457400000|2021-06-23 14:10:00|9008.4|9003.4|9015.9|9010.9|9015.9|9010.9|9004.4|8999.4|115
1624457700000|2021-06-23 14:15:00|9015.4|9010.4|9017.9|9012.9|9017.9|9012.9|9012.9|9007.9|106
1624458000000|2021-06-23 14:20:00|9017.4|9012.4|9015.9|9010.9|9017.4|9012.4|9012.4|9007.4|140
1624458300000|2021-06-23 14:25:00|9016.4|9011.4|9013.4|9008.4|9016.9|9011.9|9010.9|9005.9|56
1624458600000|2021-06-23 14:30:00|9012.9|9007.9|9012.4|9007.4|9017.9|9012.9|9011.9|9006.9|99
1624458900000|2021-06-23 14:35:00|9011.9|9006.9|9007.9|9002.9|9012.9|9007.9|9006.9|9001.9|82
1624459200000|2021-06-23 14:40:00|9007.4|9002.4|9011.9|9006.9|9011.9|9006.9|9005.9|9000.9|77
1624459500000|2021-06-23 14:45:00|9010.9|9005.9|9004.9|8999.9|9010.9|9005.9|9004.4|8999.4|93
1624459800000|2021-06-23 14:50:00|9004.4|8999.4|8999.9|8994.9|9004.9|8999.9|8998.9|8993.9|99
1624460100000|2021-06-23 14:55:00|8998.9|8993.9|8996.4|8991.4|9004.4|8999.4|8995.9|8990.9|100
1624460400000|2021-06-23 15:00:00|8995.9|8990.9|8984.4|8979.4|8997.4|8992.4|8984.4|8979.4|136
1624460700000|2021-06-23 15:05:00|8983.9|8978.9|8982.9|8977.9|8987.4|8982.4|8980.9|8975.9|85
1624461000000|2021-06-23 15:10:00|8982.4|8977.4|8975.4|8970.4|8983.4|8978.4|8973.9|8968.9|89
1624461300000|2021-06-23 15:15:00|8974.9|8969.9|8976.4|8971.4|8980.9|8975.9|8973.4|8968.4|168
1624461600000|2021-06-23 15:20:00|8976.9|8971.9|8980.4|8975.4|8982.4|8977.4|8972.9|8967.9|188
1624461900000|2021-06-23 15:25:00|8980.9|8975.9|8979.9|8974.9|8983.9|8978.9|8978.9|8973.9|238
1624462200000|2021-06-23 15:30:00|8979.2|8973.2|8958.2|8951.2|8981.2|8975.2|8955.2|8949.2|741
1624462500000|2021-06-23 15:35:00|8957.2|8950.2|8963.2|8956.2|8963.2|8957.2|8953.2|8946.2|286
1624462800000|2021-06-23 15:40:00|8962.2|8957.2|8964.2|8958.2|8967.2|8961.2|8961.2|8955.2|52
1624463100000|2021-06-23 15:45:00|8963.2|8957.2|8966.2|8960.2|8968.2|8961.2|8962.2|8956.2|89
1624463400000|2021-06-23 15:50:00|8967.2|8959.2|8974.2|8968.2|8974.2|8968.2|8967.2|8959.2|48
1624463700000|2021-06-23 15:55:00|8975.2|8969.2|8975.2|8969.2|8976.2|8970.2|8974.2|8968.2|44
1624464000000|2021-06-23 16:00:00|8976.2|8968.2|8976.2|8970.2|8976.2|8970.2|8971.2|8964.2|9
1624464300000|2021-06-23 16:05:00|8975.2|8969.2|8977.2|8971.2|8979.2|8973.2|8975.2|8969.2|9
1624464600000|2021-06-23 16:10:00|8978.2|8970.2|8977.2|8970.2|8978.2|8971.2|8975.2|8969.2|6
1624464900000|2021-06-23 16:15:00|8976.2|8971.2|8971.2|8964.2|8977.2|8971.2|8969.2|8963.2|8
1624465200000|2021-06-23 16:20:00|8970.2|8965.2|8969.2|8962.2|8970.2|8965.2|8968.2|8961.2|10
1624465500000|2021-06-23 16:25:00|8970.2|8963.2|8975.2|8968.2|8975.2|8968.2|8970.2|8963.2|6
1624465800000|2021-06-23 16:30:00|8974.2|8967.2|8974.2|8968.2|8975.2|8968.2|8971.2|8965.2|8
1624466100000|2021-06-23 16:35:00|8973.2|8967.2|8966.2|8960.2|8973.2|8967.2|8966.2|8960.2|10
1624466400000|2021-06-23 16:40:00|8965.2|8959.2|8971.2|8964.2|8971.2|8964.2|8964.2|8957.2|10
1624466700000|2021-06-23 16:45:00|8970.2|8963.2|8969.2|8963.2|8970.2|8963.2|8965.2|8959.2|9
1624467000000|2021-06-23 16:50:00|8970.2|8964.2|8971.2|8964.2|8972.2|8966.2|8969.2|8963.2|3
1624467300000|2021-06-23 16:55:00|8970.2|8963.2|8971.2|8964.2|8971.2|8964.2|8967.2|8961.2|6
1624467600000|2021-06-23 17:00:00|8972.2|8965.2|8972.2|8966.2|8972.2|8966.2|8970.2|8964.2|0
1624467900000|2021-06-23 17:05:00|8973.2|8967.2|8975.2|8968.2|8975.2|8969.2|8972.2|8966.2|3
1624468200000|2021-06-23 17:10:00|8976.2|8969.2|8977.2|8970.2|8977.2|8971.2|8976.2|8969.2|2
1624468500000|2021-06-23 17:15:00|8976.2|8971.2|8977.2|8971.2|8978.2|8971.2|8976.2|8969.2|0
1624468800000|2021-06-23 17:20:00|8978.2|8972.2|8979.2|8973.2|8980.2|8973.2|8976.2|8970.2|15
1624469100000|2021-06-23 17:25:00|8980.2|8974.2|8978.2|8972.2|8980.2|8974.2|8978.2|8971.2|3
1624469400000|2021-06-23 17:30:00|8977.2|8971.2|8978.2|8972.2|8978.2|8972.2|8977.2|8971.2|6
1624469700000|2021-06-23 17:35:00||8971.2||8971.2||8972.2||8971.2|2
1624470300000|2021-06-23 17:45:00|8977.2|8972.2|8977.2|8970.2|8979.2|8972.2|8975.2|8968.2|23
1624470600000|2021-06-23 17:50:00|8978.2|8972.2|8979.2|8972.2|8979.2|8972.2|8978.2|8972.2|6
1624470900000|2021-06-23 17:55:00|8980.2|8973.2|8983.8|8971.8|8983.8|8975.2|8979.2|8971.7|11
1624471200000|2021-06-23 18:00:00|8983.7|8971.7|8982.2|8970.2|8983.8|8971.8|8981.2|8969.2|0
1624471500000|2021-06-23 18:05:00|8981.2|8969.2|8983.4|8971.4|8983.4|8971.4|8981.2|8969.2|0
1624471800000|2021-06-23 18:10:00|8983.3|8971.3|8985.7|8973.7|8985.7|8973.7|8983.3|8971.3|0
1624472100000|2021-06-23 18:15:00|8985.6|8973.6|8984.5|8972.5|8985.6|8973.6|8983.3|8971.3|0
1624472400000|2021-06-23 18:20:00|8984.6|8972.6|8982.2|8970.2|8984.6|8972.6|8982|8970|0
1624472700000|2021-06-23 18:25:00|8983.1|8971.1|8981.2|8969.2|8983.5|8971.5|8981.2|8969.2|0
1624473000000|2021-06-23 18:30:00|8981.1|8969.1|8982.3|8970.3|8982.3|8970.3|8981|8969|0
1624473300000|2021-06-23 18:35:00|8982.4|8970.4|8984.4|8972.4|8984.4|8972.4|8982.1|8970.1|0
1624473600000|2021-06-23 18:40:00|8983.9|8971.9|8983.2|8971.2|8984.4|8972.4|8982.1|8970.1|0
1624473900000|2021-06-23 18:45:00|8982.7|8970.7|8983.2|8971.2|8983.9|8971.9|8982.2|8970.2|0
1624474200000|2021-06-23 18:50:00|8982.8|8970.8|8983.7|8971.7|8983.8|8971.8|8982.6|8970.6|0
1624474500000|2021-06-23 18:55:00|8983.8|8971.8|8985.9|8973.9|8986|8974|8983.2|8971.2|0
1624474800000|2021-06-23 19:00:00|8985.8|8973.8|8985.8|8973.8|8986.9|8974.9|8985.7|8973.7|0
1624475100000|2021-06-23 19:05:00|8985.7|8973.7|8985.1|8973.1|8986.9|8974.9|8984.4|8972.4|0
1624475400000|2021-06-23 19:10:00|8985.2|8973.2|8986.9|8974.9|8987|8975|8984.7|8972.7|0
1624475700000|2021-06-23 19:15:00|8986.4|8974.4|8985|8973|8986.9|8974.9|8983.8|8971.8|0
1624476000000|2021-06-23 19:20:00|8984.1|8972.1|8984.8|8972.8|8985.3|8973.3|8983|8971|0
1624476300000|2021-06-23 19:25:00|8985.2|8973.2|8987.9|8975.9|8989.1|8977.1|8983.8|8971.8|0
1624476600000|2021-06-23 19:30:00|8987.8|8975.8|8983.7|8971.7|8988|8976|8983.7|8971.7|0
1624476900000|2021-06-23 19:35:00|8984.2|8972.2|8980.5|8968.5|8984.7|8972.7|8980.5|8968.5|0
1624477200000|2021-06-23 19:40:00|8980.6|8968.6|8979.3|8967.3|8982|8970|8979.2|8967.2|0
1624477500000|2021-06-23 19:45:00|8979.2|8967.2|8973.7|8961.7|8979.3|8967.3|8973.4|8961.4|0
1624477800000|2021-06-23 19:50:00|8973.5|8961.5|8972|8960|8973.5|8961.5|8969|8957|0
1624478100000|2021-06-23 19:55:00|8972.1|8960.1|8977.6|8965.6|8977.6|8965.6|8969.9|8957.9|0
1624478400000|2021-06-23 20:00:00|8977.7|8965.7|8981.1|8969.1|8983|8971|8977.4|8965.4|0
1624478700000|2021-06-23 20:05:00|8981.5|8969.5|8981.5|8969.5|8981.5|8969.5|8979.1|8967.1|0
1624479000000|2021-06-23 20:10:00|8981.1|8969.1|8981.1|8969.1|8981.5|8969.5|8980.9|8968.9|0
1624479300000|2021-06-23 20:15:00|8980.9|8968.9|8981.1|8969.1|8981.3|8969.3|8980.9|8968.9|0
1624479600000|2021-06-23 20:20:00|8982.2|8970.2|8982.2|8970.2|8982.2|8970.2|8981.8|8969.8|0
1624479900000|2021-06-23 20:25:00|8982|8970|8981.6|8969.6|8982|8970|8981.2|8969.2|0
1624480200000|2021-06-23 20:30:00|8981.5|8969.5|8982|8970|8982.4|8970.4|8979.6|8967.6|0
1624480500000|2021-06-23 20:35:00|8981.6|8969.6|8982|8970|8982.4|8970.4|8981.6|8969.6|0
1624480800000|2021-06-23 20:40:00|8982.1|8970.1|8982.4|8970.4|8982.4|8970.4|8982|8970|0
1624481100000|2021-06-23 20:45:00|8982|8970|8981.1|8969.1|8982.9|8970.9|8981.1|8969.1|0
1624481400000|2021-06-23 20:50:00|8981.2|8969.2|8981.1|8969.1|8981.6|8969.6|8980|8968|0
1624481700000|2021-06-23 20:55:00|8980.7|8968.7|8982.4|8970.4|8982.4|8970.4|8980.7|8968.7|0
1624482000000|2021-06-23 21:00:00|8982.6|8970.6|8982.2|8970.2|8982.6|8970.6|8982|8970|0
1624482300000|2021-06-23 21:05:00|8982|8970|8981.6|8969.6|8982.2|8970.2|8981.6|8969.6|0
1624482600000|2021-06-23 21:10:00|8981.8|8969.8|8981.8|8969.8|8981.8|8969.8|8981.8|8969.8|0
1624482900000|2021-06-23 21:15:00|8981.6|8969.6|8981.4|8969.4|8982|8970|8981.4|8969.4|0
1624483200000|2021-06-23 21:20:00|8982|8970|8982.2|8970.2|8982.2|8970.2|8981.4|8969.4|0
1624483500000|2021-06-23 21:25:00|8982|8970|8982|8970|8982.2|8970.2|8981.8|8969.8|0
1624483800000|2021-06-23 21:30:00|8982.8|8970.8|8982.4|8970.4|8982.8|8970.8|8982.4|8970.4|0
1624484100000|2021-06-23 21:35:00|8982.2|8970.2|8982.2|8970.2|8982.4|8970.4|8982.2|8970.2|0
1624484400000|2021-06-23 21:40:00|8982|8970|8982.2|8970.2|8982.2|8970.2|8982|8970|0
1624484700000|2021-06-23 21:45:00|8982.4|8970.4|8982.2|8970.2|8982.4|8970.4|8982.2|8970.2|0
1624485000000|2021-06-23 21:50:00|8982|8970|8982|8970|8982|8970|8981.8|8969.8|0
1624485300000|2021-06-23 21:55:00|8982.2|8970.2|8982.9|8970.9|8983.1|8971.1|8982|8970|0
1624485600000|2021-06-23 22:00:00|8983|8971|8983.9|8971.9|8984.4|8972.4|8979.1|8967.1|0
1624485900000|2021-06-23 22:05:00|8984|8972|8984.4|8972.4|8985.3|8973.3|8983.7|8971.7|0
1624486200000|2021-06-23 22:10:00|8984.6|8972.6|8984.8|8972.8|8985.3|8973.3|8983.9|8971.9|0
1624486500000|2021-06-23 22:15:00|8984.4|8972.4|8984.6|8972.6|8984.6|8972.6|8983.5|8971.5|0
1624486800000|2021-06-23 22:20:00|8984.8|8972.8|8985.5|8973.5|8985.5|8973.5|8984.1|8972.1|0
1624487100000|2021-06-23 22:25:00|8985.4|8973.4|8984.1|8972.1|8985.4|8973.4|8983.7|8971.7|0
1624487400000|2021-06-23 22:30:00|8984.2|8972.2|8985.5|8973.5|8985.9|8973.9|8984.2|8972.2|0
1624487700000|2021-06-23 22:35:00|8985.9|8973.9|8985|8973|8985.9|8973.9|8985|8973|0
1624488000000|2021-06-23 22:40:00|8985.2|8973.2|8985.9|8973.9|8985.9|8973.9|8985|8973|0
1624488300000|2021-06-23 22:45:00|8985.7|8973.7|8986.5|8974.5|8986.5|8974.5|8985|8973|0
1624488600000|2021-06-23 22:50:00|8986.6|8974.6|8985.9|8973.9|8987|8975|8985.9|8973.9|0
1624488900000|2021-06-23 22:55:00|8986.5|8974.5|8986.5|8974.5|8987|8975|8985.9|8973.9|0
1624489200000|2021-06-23 23:00:00|8985.9|8973.9|8987|8975|8987.2|8975.2|8985.9|8973.9|0
1624489500000|2021-06-23 23:05:00|8986.9|8974.9|8985.5|8973.5|8986.9|8974.9|8985.5|8973.5|0
1624489800000|2021-06-23 23:10:00|8985.9|8973.9|8984.1|8972.1|8986.5|8974.5|8984.1|8972.1|0
1624490100000|2021-06-23 23:15:00|8984.2|8972.2|8986.5|8974.5|8986.5|8974.5|8984.1|8972.1|0
1624490400000|2021-06-23 23:20:00|8985.9|8973.9|8988.1|8976.1|8988.1|8976.1|8985|8973|0
1624490700000|2021-06-23 23:25:00|8988|8976|8988.5|8976.5|8988.9|8976.9|8987.2|8975.2|0
1624491000000|2021-06-23 23:30:00|8988.9|8976.9|8988.5|8976.5|8989.8|8977.8|8988.5|8976.5|0
1624491300000|2021-06-23 23:35:00|8988.3|8976.3|8988.1|8976.1|8988.3|8976.3|8988.1|8976.1|0
1624491600000|2021-06-23 23:40:00|8988.3|8976.3|8988.9|8976.9|8988.9|8976.9|8988.3|8976.3|0
1624491900000|2021-06-23 23:45:00|8988.5|8976.5|8988.5|8976.5|8988.9|8976.9|8988.5|8976.5|0
1624492200000|2021-06-23 23:50:00|8988.1|8976.1|8988.1|8976.1|8988.5|8976.5|8988.1|8976.1|0
1624492500000|2021-06-23 23:55:00|8988|8976|8989|8977|8989|8977|8987.6|8975.6|0
1624492800000|2021-06-24 00:00:00|8988.8|8976.8|8990.1|8978.1|8990.1|8978.1|8988.6|8976.6|0
1624493100000|2021-06-24 00:05:00|8989.7|8977.7|8990.5|8978.5|8990.5|8978.5|8989.7|8977.7|0
1624493400000|2021-06-24 00:10:00|8990.6|8978.6|8991.4|8979.4|8991.4|8979.4|8990.1|8978.1|0
1624493700000|2021-06-24 00:15:00|8989.4|8977.4|8993.7|8981.7|8994.3|8982.3|8987|8975|0
1624494000000|2021-06-24 00:20:00|8993.9|8981.9|8996.4|8984.4|8996.4|8984.4|8993.9|8981.9|0
1624494300000|2021-06-24 00:25:00|8996|8984|8994.6|8982.6|8996|8984|8993.1|8981.1|0
1624494600000|2021-06-24 00:30:00|8994.4|8982.4|8992|8980|8995.2|8983.2|8990.9|8978.9|0
1624494900000|2021-06-24 00:35:00|8991.8|8979.8|8995.2|8983.2|8996.2|8984.2|8991.4|8979.4|0
1624495200000|2021-06-24 00:40:00|8995|8983|8994.4|8982.4|8995.6|8983.6|8993.1|8981.1|0
1624495500000|2021-06-24 00:45:00|8994.1|8982.1|8994.1|8982.1|8995.2|8983.2|8992|8980|0
1624495800000|2021-06-24 00:50:00|8994.3|8982.3|8994.7|8982.7|8995.2|8983.2|8994.2|8982.2|0
1624496100000|2021-06-24 00:55:00|8994.5|8982.5|8993.5|8981.5|8995.2|8983.2|8992|8980|0
1624496400000|2021-06-24 01:00:00|8993.4|8981.4|8998.4|8986.4|8998.8|8986.8|8993.1|8981.1|0
1624496700000|2021-06-24 01:05:00|8998.8|8986.8|8995.6|8983.6|8999.4|8987.4|8995.1|8983.1|0
1624497000000|2021-06-24 01:10:00|8995.4|8983.4|8995.6|8983.6|8996.2|8984.2|8993|8981|0
1624497300000|2021-06-24 01:15:00|8995.8|8983.8|8995.6|8983.6|8996.2|8984.2|8995.2|8983.2|0
1624497600000|2021-06-24 01:20:00|8995.8|8983.8|8997.3|8985.3|8998.3|8986.3|8995.2|8983.2|0
1624497900000|2021-06-24 01:25:00|8997.5|8985.5|9000.5|8988.5|9000.5|8988.5|8997.3|8985.3|0
1624498200000|2021-06-24 01:30:00|9000.3|8988.3|9000.5|8988.5|9000.5|8988.5|8998.4|8986.4|0
1624498500000|2021-06-24 01:35:00|9001.5|8989.5|9003.6|8991.6|9003.7|8991.7|8999.9|8987.9|0
1624498800000|2021-06-24 01:40:00|9003.2|8991.2|9007.8|8995.8|9007.8|8995.8|9002.5|8990.5|0
1624499100000|2021-06-24 01:45:00|9008.6|8996.6|9005.7|8993.7|9009.9|8997.9|9005.7|8993.7|0
1624499400000|2021-06-24 01:50:00|9005.3|8993.3|9006.7|8994.7|9006.8|8994.8|9002.5|8990.5|0
1624499700000|2021-06-24 01:55:00|9007.1|8995.1|9005.6|8993.6|9008.8|8996.8|9005.6|8993.6|0
1624500000000|2021-06-24 02:00:00|9005.7|8993.7|9005.7|8993.7|9007.8|8995.8|9005.7|8993.7|0
1624500300000|2021-06-24 02:05:00|9006.3|8994.3|9008.8|8996.8|9008.8|8996.8|9004.6|8992.6|0
1624500600000|2021-06-24 02:10:00|9008.6|8996.6|9009.3|8997.3|9009.3|8997.3|9007.8|8995.8|0
1624500900000|2021-06-24 02:15:00|9009.5|8997.5|9009.9|8997.9|9010.9|8998.9|9008.8|8996.8|0
1624501200000|2021-06-24 02:20:00|9009.7|8997.7|9010.1|8998.1|9010.1|8998.1|9007.6|8995.6|0
1624501500000|2021-06-24 02:25:00|9009.9|8997.9|9010.3|8998.3|9010.9|8998.9|9008.8|8996.8|0
1624501800000|2021-06-24 02:30:00|9010.1|8998.1|9006.8|8994.8|9010.1|8998.1|9006.7|8994.7|0
1624502100000|2021-06-24 02:35:00|9007.1|8995.1|9003.7|8991.7|9008.3|8996.3|9003.7|8991.7|0
1624502400000|2021-06-24 02:40:00|9003.5|8991.5|9001.1|8989.1|9003.5|8991.5|9000.6|8988.6|0
1624502700000|2021-06-24 02:45:00|9000.9|8988.9|9000.6|8988.6|9001.7|8989.7|9000.6|8988.6|0
1624503000000|2021-06-24 02:50:00|9000.5|8988.5|8999.5|8987.5|9001.6|8989.6|8999.5|8987.5|0
1624503300000|2021-06-24 02:55:00|8999.4|8987.4|9003.6|8991.6|9004.1|8992.1|8999.4|8987.4|0
1624503600000|2021-06-24 03:00:00|9003.8|8991.8|9004.6|8992.6|9005.7|8993.7|9003.6|8991.6|0
1624503900000|2021-06-24 03:05:00|9003.6|8991.6|9002.5|8990.5|9004.1|8992.1|9002.5|8990.5|0
1624504200000|2021-06-24 03:10:00|9002.6|8990.6|8999.9|8987.9|9002.6|8990.6|8999.4|8987.4|0
1624504500000|2021-06-24 03:15:00|9000.1|8988.1|9001.5|8989.5|9001.5|8989.5|9000.1|8988.1|0
1624504800000|2021-06-24 03:20:00|9001.4|8989.4|9002.5|8990.5|9002.5|8990.5|9001.4|8989.4|0
1624505100000|2021-06-24 03:25:00|9002.9|8990.9|9003.5|8991.5|9003.6|8991.6|9002.5|8990.5|0
1624505400000|2021-06-24 03:30:00|9003.6|8991.6|9004.8|8992.8|9005.6|8993.6|9003.6|8991.6|0
1624505700000|2021-06-24 03:35:00|9004.6|8992.6|9003.8|8991.8|9004.8|8992.8|9003.8|8991.8|0
1624506000000|2021-06-24 03:40:00|9003.9|8991.9|9004.9|8992.9|9005.9|8993.9|9003.8|8991.8|0
1624506300000|2021-06-24 03:45:00|9005.1|8993.1|9005.9|8993.9|9006|8994|9004.9|8992.9|0
1624506600000|2021-06-24 03:50:00|9006.1|8994.1|9007.1|8995.1|9007.1|8995.1|9006|8994|0
1624506900000|2021-06-24 03:55:00|9007|8995|9008.1|8996.1|9008.1|8996.1|9006|8994|0
1624507200000|2021-06-24 04:00:00|9007.9|8995.9|9007|8995|9008.1|8996.1|9005.9|8993.9|0
1624507500000|2021-06-24 04:05:00|9006.8|8994.8|9007|8995|9007.5|8995.5|9005.9|8993.9|0
1624507800000|2021-06-24 04:10:00|9007.2|8995.2|9008.1|8996.1|9008.1|8996.1|9006.4|8994.4|0
1624508100000|2021-06-24 04:15:00|9007.9|8995.9|9007.5|8995.5|9008.1|8996.1|9007|8995|0
1624508400000|2021-06-24 04:20:00|9007.7|8995.7|9007.5|8995.5|9008.1|8996.1|9007|8995|0
1624508700000|2021-06-24 04:25:00|9007.7|8995.7|9007.4|8995.4|9009.1|8997.1|9007|8995|0
1624509000000|2021-06-24 04:30:00|9007.6|8995.6|9006.9|8994.9|9008|8996|9006.9|8994.9|0
1624509300000|2021-06-24 04:35:00|9007|8995|9005.8|8993.8|9007|8995|9005.8|8993.8|0
1624509600000|2021-06-24 04:40:00|9004.8|8992.8|9004.7|8992.7|9005.2|8993.2|9004.7|8992.7|0
1624509900000|2021-06-24 04:45:00|9004.8|8992.8|9006.8|8994.8|9006.8|8994.8|9004.8|8992.8|0
1624510200000|2021-06-24 04:50:00|9006.6|8994.6|9006.8|8994.8|9006.8|8994.8|9006.3|8994.3|0
1624510500000|2021-06-24 04:55:00|9006.6|8994.6|9006.8|8994.8|9006.9|8994.9|9006.3|8994.3|0
1624510800000|2021-06-24 05:00:00|9007.2|8995.2|9006.4|8994.4|9007.8|8995.8|9005.3|8993.3|0
1624511100000|2021-06-24 05:05:00|9006.6|8994.6|9006.9|8994.9|9007.4|8995.4|9006.4|8994.4|0
1624511400000|2021-06-24 05:10:00|9007.4|8995.4|9006.4|8994.4|9007.5|8995.5|9005.4|8993.4|0
1624511700000|2021-06-24 05:15:00|9006|8994|9001.1|8989.1|9006|8994|9000.1|8988.1|0
1624512000000|2021-06-24 05:20:00|9001.3|8989.3|9000.1|8988.1|9002.2|8990.2|9000.1|8988.1|0
1624512300000|2021-06-24 05:25:00|9000.5|8988.5|9000|8988|9001.1|8989.1|9000|8988|0
1624512600000|2021-06-24 05:30:00|9000.4|8988.4|9002.1|8990.1|9002.6|8990.6|9000|8988|0
1624512900000|2021-06-24 05:35:00|9002.5|8990.5|9002.2|8990.2|9004.7|8992.7|9002.1|8990.1|0
1624513200000|2021-06-24 05:40:00|9002.1|8990.1|9001.1|8989.1|9002.2|8990.2|9000.1|8988.1|0
1624513500000|2021-06-24 05:45:00|9002.2|8990.2|9001.6|8989.6|9002.2|8990.2|9000.1|8988.1|0
1624513800000|2021-06-24 05:50:00|9001.1|8989.1|9001.2|8989.2|9001.6|8989.6|9000.1|8988.1|0
1624514100000|2021-06-24 05:55:00|9001.6|8989.6|9000.6|8988.6|9003.2|8991.2|9000.1|8988.1|0
1624514400000|2021-06-24 06:00:00|9000.2|8988.2|8988.2|8983.2|9000.6|8988.6|8983.2|8978.2|51
1624514700000|2021-06-24 06:05:00|8988.7|8983.7|9000.2|8995.2|9000.2|8995.2|8988.2|8983.2|18
1624515000000|2021-06-24 06:10:00|9000.7|8995.7|9001.7|8996.7|9002.7|8997.7|8998.2|8993.2|24
1624515300000|2021-06-24 06:15:00|9001.2|8996.2|9002.7|8997.7|9002.7|8997.7|8998.2|8993.2|16
1624515600000|2021-06-24 06:20:00|9003.7|8998.7|9008.2|9003.2|9008.7|9003.7|9002.7|8997.7|20
1624515900000|2021-06-24 06:25:00|9005.7|9000.7|9011.2|9006.2|9011.2|9006.2|9004.7|8999.7|27
1624516200000|2021-06-24 06:30:00|9010.7|9005.7|9015.2|9010.2|9015.2|9010.2|9008.7|9003.7|19
1624516500000|2021-06-24 06:35:00|9014.7|9009.7|9013.7|9008.7|9018.2|9013.2|9011.7|9006.7|26
1624516800000|2021-06-24 06:40:00|9014.2|9009.2|9019.7|9014.7|9019.7|9014.7|9012.2|9007.2|67
1624517100000|2021-06-24 06:45:00|9018.7|9013.7|9021.2|9016.2|9024.7|9019.7|9018.2|9013.2|22
1624517400000|2021-06-24 06:50:00|9021.7|9016.7|9021.7|9016.7|9023.2|9018.2|9018.2|9013.2|10
1624517700000|2021-06-24 06:55:00|9021.2|9016.2|9013.2|9008.2|9021.7|9016.7|9011.7|9006.7|47
1624518000000|2021-06-24 07:00:00|9012.7|9007.7|9003.2|8998.2|9021.2|9016.2|9001.2|8996.2|371
1624518300000|2021-06-24 07:05:00|8999.2|8994.2|9005.2|9000.2|9008.7|9003.7|8993.2|8988.2|247
1624518600000|2021-06-24 07:10:00|9005.7|9000.7|9016.2|9011.2|9019.7|9014.7|9003.2|8998.2|140
1624518900000|2021-06-24 07:15:00|9016.7|9011.7|9007.2|9002.2|9020.2|9015.2|9001.2|8996.2|135
1624519200000|2021-06-24 07:20:00|9006.7|9001.7|9006.2|9001.2|9016.7|9011.7|9004.2|8999.2|115
1624519500000|2021-06-24 07:25:00|9005.7|9000.7|8994.2|8989.2|9008.2|9003.2|8993.7|8988.7|51
1624519800000|2021-06-24 07:30:00|8996.2|8991.2|8993.7|8988.7|8996.2|8991.2|8985.2|8980.2|118
1624520100000|2021-06-24 07:35:00|8993.2|8988.2|9005.7|9000.7|9006.2|9001.2|8991.2|8986.2|85
1624520400000|2021-06-24 07:40:00|9006.5|9001.5|9005.5|9000.5|9008|9003|8996|8991|80
1624520700000|2021-06-24 07:45:00|9006|9001|9009|9004|9017|9012|9006|9001|88
1624521000000|2021-06-24 07:50:00|9009.5|9004.5|9011|9006|9011.5|9006.5|9003|8998|49
1624521300000|2021-06-24 07:55:00|9011.5|9006.5|9006.5|9001.5|9017|9012|9003|8998|72
1624521600000|2021-06-24 08:00:00|9006|9001|9023|9018|9030|9025|9004|8999|78
1624521900000|2021-06-24 08:05:00|9023.5|9018.5|9030.5|9025.5|9033|9028|9022|9017|88
1624522200000|2021-06-24 08:10:00|9031|9026|9031|9026|9034|9029|9027|9022|40
1624522500000|2021-06-24 08:15:00|9031.5|9026.5|9035.5|9030.5|9037|9032|9028|9023|43
1624522800000|2021-06-24 08:20:00|9035|9030|9041|9036|9047|9042|9034|9029|113
1624523100000|2021-06-24 08:25:00|9040.5|9035.5|9048.5|9043.5|9048.5|9043.5|9039|9034|72
1624523400000|2021-06-24 08:30:00|9049|9044|9054|9049|9060|9055|9048.5|9043.5|172
1624523700000|2021-06-24 08:35:00|9054.5|9049.5|9057|9052|9061.5|9056.5|9051.5|9046.5|138
1624524000000|2021-06-24 08:40:00|9056.5|9051.5|9055|9050|9060|9055|9053.5|9048.5|74
1624524300000|2021-06-24 08:45:00|9055.5|9050.5|9064.5|9059.5|9065|9060|9052|9047|118
1624524600000|2021-06-24 08:50:00|9064|9059|9068|9063|9076|9071|9064|9059|113
1624524900000|2021-06-24 08:55:00|9068.5|9063.5|9074|9069|9074.5|9069.5|9065.5|9060.5|46
1624525200000|2021-06-24 09:00:00|9074.5|9069.5|9081|9076|9084.5|9079.5|9072|9067|116
1624525500000|2021-06-24 09:05:00|9081.5|9076.5|9083|9078|9085|9080|9076.5|9071.5|129
1624525800000|2021-06-24 09:10:00|9083.5|9078.5|9090|9085|9091|9086|9079.5|9074.5|102
1624526100000|2021-06-24 09:15:00|9089.5|9084.5|9094|9089|9097.5|9092.5|9086|9081|102
1624526400000|2021-06-24 09:20:00|9094.5|9089.5|9094|9089|9100|9095|9094|9089|97
1624526700000|2021-06-24 09:25:00|9094.5|9089.5|9086|9081|9097.5|9092.5|9084.5|9079.5|57
1624527000000|2021-06-24 09:30:00|9085.5|9080.5|9099|9094|9099|9094|9084.5|9079.5|88
1624527300000|2021-06-24 09:35:00|9099.5|9094.5|9094|9089|9099.5|9094.5|9092.5|9087.5|76
1624527600000|2021-06-24 09:40:00|9093.5|9088.5|9079|9074|9095|9090|9078|9073|92
1624527900000|2021-06-24 09:45:00|9078|9073|9083|9078|9084.5|9079.5|9077.5|9072.5|79
1624528200000|2021-06-24 09:50:00|9082.5|9077.5|9070|9065|9082.5|9077.5|9070|9065|45
1624528500000|2021-06-24 09:55:00|9070.5|9065.5|9072.5|9067.5|9073.5|9068.5|9066|9061|576
1624528800000|2021-06-24 10:00:00|9073|9068|9071|9066|9073|9068|9068.5|9063.5|24
1624529100000|2021-06-24 10:05:00|9071.5|9066.5|9074.5|9069.5|9078|9073|9071.5|9066.5|55
1624529400000|2021-06-24 10:10:00|9073.5|9068.5|9071|9066|9076|9071|9070.5|9065.5|48
1624529700000|2021-06-24 10:15:00|9070.5|9065.5|9073|9068|9075|9070|9070|9065|61
1624530000000|2021-06-24 10:20:00|9072.5|9067.5|9087.5|9082.5|9088.5|9083.5|9072.5|9067.5|75
1624530300000|2021-06-24 10:25:00|9088|9083|9082|9077|9091|9086|9081.5|9076.5|34
1624530600000|2021-06-24 10:30:00|9081.5|9076.5|9083.5|9078.5|9085|9080|9077|9072|56
1624530900000|2021-06-24 10:35:00|9083|9078|9078|9073|9083|9078|9075.5|9070.5|27
1624531200000|2021-06-24 10:40:00|9077|9072|9083.5|9078.5|9083.5|9078.5|9074.5|9069.5|76
1624531500000|2021-06-24 10:45:00|9082.5|9077.5|9076|9071|9083|9078|9075|9070|46
1624531800000|2021-06-24 10:50:00|9076.5|9071.5|9077|9072|9084.5|9079.5|9076.5|9071.5|541
1624532100000|2021-06-24 10:55:00|9076.5|9071.5|9068|9063|9078|9073|9065|9060|76
1624532400000|2021-06-24 11:00:00|9067.5|9062.5|9065|9060|9070|9065|9057.5|9052.5|106
1624532700000|2021-06-24 11:05:00|9064.5|9059.5|9064.5|9059.5|9068|9063|9059|9054|44
1624533000000|2021-06-24 11:10:00|9064|9059|9060|9055|9064|9059|9056.5|9051.5|66
1624533300000|2021-06-24 11:15:00|9059.5|9054.5|9059.5|9054.5|9067|9062|9058|9053|24
1624533600000|2021-06-24 11:20:00|9060|9055|9062.5|9057.5|9066.5|9061.5|9059.5|9054.5|39
1624533900000|2021-06-24 11:25:00|9061.5|9056.5|9061.5|9056.5|9067|9062|9060.5|9055.5|26
1624534200000|2021-06-24 11:30:00|9062|9057|9053.5|9048.5|9063.5|9058.5|9051.5|9046.5|46
1624534500000|2021-06-24 11:35:00|9053|9048|9063|9058|9064.5|9059.5|9053|9048|572
1624534800000|2021-06-24 11:40:00|9062.7|9057.7|9059.7|9054.7|9064.7|9059.7|9055.2|9050.2|49
1624535100000|2021-06-24 11:45:00|9059.2|9054.2|9053.7|9048.7|9059.2|9054.2|9052.2|9047.2|50
1624535400000|2021-06-24 11:50:00|9053.2|9048.2|9051.2|9046.2|9054.2|9049.2|9050.2|9045.2|36
1624535700000|2021-06-24 11:55:00|9051.7|9046.7|9056.2|9051.2|9059.2|9054.2|9051.7|9046.7|20
1624536000000|2021-06-24 12:00:00|9056.7|9051.7|9055.7|9050.7|9057.7|9052.7|9053.7|9048.7|43
1624536300000|2021-06-24 12:05:00|9055.2|9050.2|9056.7|9051.7|9057.2|9052.2|9052.2|9047.2|54
1624536600000|2021-06-24 12:10:00|9056.2|9051.2|9048.2|9043.2|9056.2|9051.2|9047.2|9042.2|32
1624536900000|2021-06-24 12:15:00|9046.7|9041.7|9046.7|9041.7|9054.2|9049.2|9046.2|9041.2|39
1624537200000|2021-06-24 12:20:00|9046.2|9041.2|9044.2|9039.2|9047.2|9042.2|9043.2|9038.2|43
1624537500000|2021-06-24 12:25:00|9043.2|9038.2|9047.2|9042.2|9047.2|9042.2|9042.7|9037.7|14
1624537800000|2021-06-24 12:30:00|9047.7|9042.7|9038.7|9033.7|9049.2|9044.2|9036.2|9031.2|60
1624538100000|2021-06-24 12:35:00|9038.2|9033.2|9035.7|9030.7|9041.2|9036.2|9035.2|9030.2|40
1624538400000|2021-06-24 12:40:00|9036.2|9031.2|9042.2|9037.2|9042.2|9037.2|9035.7|9030.7|29
1624538700000|2021-06-24 12:45:00|9041.7|9036.7|9047.7|9042.7|9047.7|9042.7|9038.2|9033.2|38
1624539000000|2021-06-24 12:50:00|9047.2|9042.2|9043.2|9038.2|9050.2|9045.2|9042.7|9037.7|21
1624539300000|2021-06-24 12:55:00|9042.7|9037.7|9051.2|9046.2|9051.2|9046.2|9040.7|9035.7|39
1624539600000|2021-06-24 13:00:00|9051.7|9046.7|9046.7|9041.7|9052.7|9047.7|9042.2|9037.2|54
1624539900000|2021-06-24 13:05:00|9046.2|9041.2|9052.2|9047.2|9052.7|9047.7|9041.2|9036.2|55
1624540200000|2021-06-24 13:10:00|9051.7|9046.7|9053.2|9048.2|9056.2|9051.2|9048.2|9043.2|35
1624540500000|2021-06-24 13:15:00|9053.7|9048.7|9056.2|9051.2|9060.2|9055.2|9053.7|9048.7|39
1624540800000|2021-06-24 13:20:00|9055.7|9050.7|9055.7|9050.7|9058.2|9053.2|9051.2|9046.2|49
1624541100000|2021-06-24 13:25:00|9055.2|9050.2|9055.7|9050.7|9060.7|9055.7|9054.2|9049.2|74
1624541400000|2021-06-24 13:30:00|9056.2|9051.2|9059.2|9054.2|9064.7|9059.7|9049.7|9044.7|182
1624541700000|2021-06-24 13:35:00|9059.7|9054.7|9066.7|9061.7|9069.7|9064.7|9053.2|9048.2|111
1624542000000|2021-06-24 13:40:00|9067.2|9062.2|9075.2|9070.2|9080.2|9075.2|9067.2|9062.2|124
1624542300000|2021-06-24 13:45:00|9074.7|9069.7|9076.7|9071.7|9082.7|9077.7|9073.7|9068.7|86
1624542600000|2021-06-24 13:50:00|9077.2|9072.2|9070.7|9065.7|9078.2|9073.2|9067.2|9062.2|77
1624542900000|2021-06-24 13:55:00|9071.2|9066.2|9060.7|9055.7|9074.7|9069.7|9060.2|9055.2|60
1624543200000|2021-06-24 14:00:00|9060.2|9055.2|9072.7|9067.7|9074.2|9069.2|9060.2|9055.2|69
1624543500000|2021-06-24 14:05:00|9073.2|9068.2|9065.7|9060.7|9073.2|9068.2|9063.7|9058.7|91
1624543800000|2021-06-24 14:10:00|9065.9|9060.9|9074.4|9069.4|9075.4|9070.4|9065.9|9060.9|60
1624544100000|2021-06-24 14:15:00|9075.4|9070.4|9080.4|9075.4|9081.4|9076.4|9072.9|9067.9|73
1624544400000|2021-06-24 14:20:00|9080.9|9075.9|9076.4|9071.4|9083.4|9078.4|9074.9|9069.9|48
1624544700000|2021-06-24 14:25:00|9075.9|9070.9|9075.9|9070.9|9079.4|9074.4|9074.4|9069.4|64
1624545000000|2021-06-24 14:30:00|9076.4|9071.4|9073.9|9068.9|9077.4|9072.4|9070.4|9065.4|48
1624545300000|2021-06-24 14:35:00|9073.4|9068.4|9081.4|9076.4|9083.4|9078.4|9073.4|9068.4|52
1624545600000|2021-06-24 14:40:00|9080.9|9075.9|9082.4|9077.4|9083.4|9078.4|9076.9|9071.9|53
1624545900000|2021-06-24 14:45:00|9081.9|9076.9|9075.9|9070.9|9081.9|9076.9|9075.9|9070.9|57
1624546200000|2021-06-24 14:50:00|9076.4|9071.4|9074.9|9069.9|9078.4|9073.4|9072.4|9067.4|170
1624546500000|2021-06-24 14:55:00|9074.4|9069.4|9073.9|9068.9|9076.4|9071.4|9071.9|9066.9|73
1624546800000|2021-06-24 15:00:00|9073.4|9068.4|9072.4|9067.4|9076.4|9071.4|9071.4|9066.4|48
1624547100000|2021-06-24 15:05:00|9070.9|9065.9|9068.9|9063.9|9072.9|9067.9|9066.9|9061.9|48
1624547400000|2021-06-24 15:10:00|9069.4|9064.4|9067.4|9062.4|9069.4|9064.4|9065.4|9060.4|70
1624547700000|2021-06-24 15:15:00|9066.9|9061.9|9068.4|9063.4|9069.4|9064.4|9061.9|9056.9|86
1624548000000|2021-06-24 15:20:00|9068.9|9063.9|9068.4|9063.4|9068.9|9063.9|9063.4|9058.4|85
1624548300000|2021-06-24 15:25:00|9066.9|9061.9|9071.4|9066.4|9072.4|9067.4|9064.4|9059.4|723
1624548600000|2021-06-24 15:30:00|9071.9|9065.9|9077.9|9070.9|9085.9|9079.9|9067.9|9061.9|702
1624548900000|2021-06-24 15:35:00|9079.9|9072.9|9076.9|9069.9|9079.9|9073.9|9073.9|9067.9|157
1624549200000|2021-06-24 15:40:00|9075.9|9068.9|9079.9|9073.9|9079.9|9073.9|9073.9|9066.9|293
1624549500000|2021-06-24 15:45:00|9080.9|9074.9|9084.9|9077.9|9084.9|9077.9|9078.9|9072.9|54
1624549800000|2021-06-24 15:50:00|9085.9|9078.9|9077.9|9070.9|9085.9|9079.9|9077.9|9070.9|57
1624550100000|2021-06-24 15:55:00|9076.9|9069.9|9077.9|9071.9|9078.9|9072.9|9076.9|9069.9|39
1624550400000|2021-06-24 16:00:00|9078.9|9072.9|9079.9|9073.9|9080.9|9074.9|9077.9|9071.9|14
1624550700000|2021-06-24 16:05:00|9080.9|9074.9|9080.9|9074.9|9082.9|9075.9|9079.9|9073.9|12
1624551000000|2021-06-24 16:10:00|9079.9|9073.9|9077.9|9071.9|9079.9|9073.9|9076.9|9070.9|21
1624551300000|2021-06-24 16:15:00|9076.9|9070.9|9077.9|9071.9|9077.9|9071.9|9075.9|9069.9|11
1624551600000|2021-06-24 16:20:00|9078.9|9072.9|9081.9|9074.9|9081.9|9075.9|9078.9|9072.9|6
1624551900000|2021-06-24 16:25:00|9080.9||9080.9||9081.9||9080.9||0
1624552200000|2021-06-24 16:30:00|9079.9|9073.9|9080.9|9074.9|9081.9|9075.9|9078.9|9072.9|12
1624552500000|2021-06-24 16:35:00|9081.9|9075.9|9084.9|9078.9|9085.9|9078.9|9081.9|9075.9|14
1624552800000|2021-06-24 16:40:00|9085.9|9079.9|9084.9|9078.9|9086.9|9079.9|9084.9|9078.9|13
1624553100000|2021-06-24 16:45:00|9085.9|9079.9|9087.9|9080.9|9087.9|9080.9|9085.9|9078.9|3
1624553400000|2021-06-24 16:50:00|9086.9|9081.9|9092.9|9086.9|9092.9|9086.9|9086.9|9081.9|20
1624553700000|2021-06-24 16:55:00|9091.9|9085.9|9091.9|9084.9|9092.9|9085.9|9090.9|9083.9|16
1624554000000|2021-06-24 17:00:00|9090.9|9083.9|9091.9|9084.9|9091.9|9084.9|9088.9|9082.9|8
1624554300000|2021-06-24 17:05:00|9092.9|9085.9|9092.9|9086.9|9092.9|9086.9|9092.9|9085.9|0
1624554600000|2021-06-24 17:10:00|9093.9|9087.9|9095.9|9089.9|9096.9|9089.9|9093.9|9087.9|3
1624554900000|2021-06-24 17:15:00|9096.9|9088.9|9092.9|9086.9|9097.9|9090.9|9092.9|9086.9|6
1624555200000|2021-06-24 17:20:00|9091.9|9085.9|9093.9|9086.9|9094.9|9087.9|9090.9|9084.9|15
1624555500000|2021-06-24 17:25:00|9092.9|9085.9|9092.9|9085.9|9093.9|9086.9|9091.9|9084.9|5
1624555800000|2021-06-24 17:30:00|9093.9|9086.9|9093.9|9087.9|9093.9|9087.9|9093.9|9086.9|0
1624556100000|2021-06-24 17:35:00|9094.9|9088.9|9095.9|9088.9|9095.9|9089.9|9093.9|9086.9|13
1624556400000|2021-06-24 17:40:00|9094.9|9089.9|9093.9|9086.9|9095.9|9089.9|9093.9|9086.9|16
1624556700000|2021-06-24 17:45:00|9092.9|9087.9|9094.9|9088.9|9095.9|9089.9|9091.9|9085.9|25
1624557000000|2021-06-24 17:50:00|9093.9|9087.9|9093.9|9086.9|9093.9|9087.9|9092.9|9085.9|5
1624557300000|2021-06-24 17:55:00|9092.9|9085.9|9099.8|9087.8|9103.9|9094.9|9092.9|9085.9|19
1624557600000|2021-06-24 18:00:00|9099.9|9087.9|9100.9|9088.9|9101.9|9089.9|9098.8|9086.8|0
1624557900000|2021-06-24 18:05:00|9101|9089|9101.6|9089.6|9104|9092|9100.5|9088.5|0
1624558200000|2021-06-24 18:10:00|9101.5|9089.5|9102.6|9090.6|9103.8|9091.8|9101.5|9089.5|0
1624558500000|2021-06-24 18:15:00|9102.7|9090.7|9101.6|9089.6|9102.7|9090.7|9100.5|9088.5|0
1624558800000|2021-06-24 18:20:00|9101.7|9089.7|9102.9|9090.9|9103.9|9091.9|9101.7|9089.7|0
1624559100000|2021-06-24 18:25:00|9102.8|9090.8|9106.2|9094.2|9107.2|9095.2|9102.8|9090.8|0
1624559400000|2021-06-24 18:30:00|9106.1|9094.1|9105.4|9093.4|9106.1|9094.1|9104.1|9092.1|0
1624559700000|2021-06-24 18:35:00|9105.3|9093.3|9106.4|9094.4|9106.4|9094.4|9104.3|9092.3|0
1624560000000|2021-06-24 18:40:00|9106.3|9094.3|9106.2|9094.2|9107.3|9095.3|9105.1|9093.1|0
1624560300000|2021-06-24 18:45:00|9106.1|9094.1|9103.9|9091.9|9107.2|9095.2|9103.8|9091.8|0
1624560600000|2021-06-24 18:50:00|9104|9092|9104|9092|9105.1|9093.1|9102.8|9090.8|0
1624560900000|2021-06-24 18:55:00|9103.9|9091.9|9104|9092|9105|9093|9103.8|9091.8|0
1624561200000|2021-06-24 19:00:00|9103.9|9091.9|9100.6|9088.6|9104.5|9092.5|9100.6|9088.6|0
1624561500000|2021-06-24 19:05:00|9100.7|9088.7|9101.5|9089.5|9102.8|9090.8|9100.6|9088.6|0
1624561800000|2021-06-24 19:10:00|9101.6|9089.6|9104|9092|9104|9092|9101.6|9089.6|0
1624562100000|2021-06-24 19:15:00|9103.9|9091.9|9102.9|9090.9|9104|9092|9101.9|9089.9|0
1624562400000|2021-06-24 19:20:00|9102.8|9090.8|9100.6|9088.6|9103.1|9091.1|9100.5|9088.5|0
1624562700000|2021-06-24 19:25:00|9100.5|9088.5|9099.3|9087.3|9100.7|9088.7|9098.2|9086.2|0
1624563000000|2021-06-24 19:30:00|9099.2|9087.2|9098.7|9086.7|9100|9088|9096.6|9084.6|0
1624563300000|2021-06-24 19:35:00|9098.8|9086.8|9097.5|9085.5|9100|9088|9097.4|9085.4|0
1624563600000|2021-06-24 19:40:00|9097.6|9085.6|9100|9088|9100|9088|9096.5|9084.5|0
1624563900000|2021-06-24 19:45:00|9099.1|9087.1|9097.1|9085.1|9101.1|9089.1|9097.1|9085.1|0
1624564200000|2021-06-24 19:50:00|9097.3|9085.3|9097.8|9085.8|9099.6|9087.6|9097|9085|0
1624564500000|2021-06-24 19:55:00|9097.4|9085.4|9099.6|9087.6|9103.6|9091.6|9093.9|9081.9|0
1624564800000|2021-06-24 20:00:00|9099.7|9087.7|9101.4|9089.4|9101.9|9089.9|9099.1|9087.1|0
1624565100000|2021-06-24 20:05:00|9101.8|9089.8|9104.2|9092.2|9104.2|9092.2|9101.4|9089.4|0
1624565400000|2021-06-24 20:10:00|9104.3|9092.3|9104.7|9092.7|9105.3|9093.3|9104.3|9092.3|0
1624565700000|2021-06-24 20:15:00|9104.6|9092.6|9104.6|9092.6|9104.8|9092.8|9104.4|9092.4|0
1624566000000|2021-06-24 20:20:00|9104.4|9092.4|9105|9093|9105|9093|9104.2|9092.2|0
1624566300000|2021-06-24 20:25:00|9105.4|9093.4|9105.2|9093.2|9105.4|9093.4|9104.8|9092.8|0
1624566600000|2021-06-24 20:30:00|9105.3|9093.3|9107.8|9095.8|9108.3|9096.3|9103.4|9091.4|0
1624566900000|2021-06-24 20:35:00|9107.4|9095.4|9108.2|9096.2|9110.7|9098.7|9107.3|9095.3|0
1624567200000|2021-06-24 20:40:00|9107.8|9095.8|9109.1|9097.1|9109.1|9097.1|9107.3|9095.3|0
1624567500000|2021-06-24 20:45:00|9109|9097|9109.1|9097.1|9109.7|9097.7|9108.6|9096.6|0
1624567800000|2021-06-24 20:50:00|9109.7|9097.7|9109.7|9097.7|9109.7|9097.7|9109.1|9097.1|0
1624568100000|2021-06-24 20:55:00|9109.8|9097.8|9117.7|9105.7|9118.3|9106.3|9109.1|9097.1|0
1624568400000|2021-06-24 21:00:00|9117.5|9105.5|9116.8|9104.8|9117.7|9105.7|9116.8|9104.8|0
1624568700000|2021-06-24 21:05:00|9117|9105|9117.8|9105.8|9117.8|9105.8|9117|9105|0
1624569000000|2021-06-24 21:10:00|9118.2|9106.2|9117.6|9105.6|9118.2|9106.2|9117.4|9105.4|0
1624569300000|2021-06-24 21:15:00|9117.4|9105.4|9117|9105|9117.6|9105.6|9117|9105|0
1624569600000|2021-06-24 21:20:00|9117.4|9105.4|9116.4|9104.4|9117.4|9105.4|9116|9104|0
1624569900000|2021-06-24 21:25:00|9116.2|9104.2|9118.6|9106.6|9118.6|9106.6|9116.2|9104.2|0
1624570200000|2021-06-24 21:30:00|9118.2|9106.2|9118.2|9106.2|9118.6|9106.6|9118.2|9106.2|0
1624570500000|2021-06-24 21:35:00|9117.9|9105.9|9117.9|9105.9|9117.9|9105.9|9117.7|9105.7|0
1624570800000|2021-06-24 21:40:00|9118.1|9106.1|9117.9|9105.9|9118.1|9106.1|9117.7|9105.7|0
1624571100000|2021-06-24 21:45:00|9118.1|9106.1|9118.1|9106.1|9118.1|9106.1|9117.7|9105.7|0
1624571400000|2021-06-24 21:50:00|9117.9|9105.9|9118.8|9106.8|9118.8|9106.8|9117.9|9105.9|0
1624571700000|2021-06-24 21:55:00|9118.6|9106.6|9118.5|9106.5|9119.2|9107.2|9118.1|9106.1|0
1624572000000|2021-06-24 22:00:00|9118.4|9106.4|9115.1|9103.1|9118.7|9106.7|9114.6|9102.6|0
1624572300000|2021-06-24 22:05:00|9115.3|9103.3|9115|9103|9117|9105|9114.2|9102.2|0
1624572600000|2021-06-24 22:10:00|9114.6|9102.6|9115.4|9103.4|9115.8|9103.8|9114.2|9102.2|0
1624572900000|2021-06-24 22:15:00|9115.2|9103.2|9114.9|9102.9|9115.4|9103.4|9114.5|9102.5|0
1624573200000|2021-06-24 22:20:00|9115|9103|9114.9|9102.9|9115.8|9103.8|9114.1|9102.1|0
1624573500000|2021-06-24 22:25:00|9115|9103|9117.8|9105.8|9117.8|9105.8|9115|9103|0
1624573800000|2021-06-24 22:30:00|9117.7|9105.7|9116.3|9104.3|9117.8|9105.8|9116.3|9104.3|0
1624574100000|2021-06-24 22:35:00|9116.2|9104.2|9116.3|9104.3|9116.3|9104.3|9115.8|9103.8|0
1624574400000|2021-06-24 22:40:00|9116.9|9104.9|9115.8|9103.8|9116.9|9104.9|9115.4|9103.4|0
1624574700000|2021-06-24 22:45:00|9115.6|9103.6|9114.9|9102.9|9115.8|9103.8|9114.7|9102.7|0
1624575000000|2021-06-24 22:50:00|9114.7|9102.7|9115.8|9103.8|9116.3|9104.3|9114.5|9102.5|0
1624575300000|2021-06-24 22:55:00|9115.9|9103.9|9117.3|9105.3|9117.3|9105.3|9115.9|9103.9|0
1624575600000|2021-06-24 23:00:00|9117.4|9105.4|9114.9|9102.9|9117.6|9105.6|9114.9|9102.9|0
1624575900000|2021-06-24 23:05:00|9115|9103|9114.1|9102.1|9115.4|9103.4|9112.5|9100.5|0
1624576200000|2021-06-24 23:10:00|9114|9102|9114.5|9102.5|9114.9|9102.9|9113.4|9101.4|0
1624576500000|2021-06-24 23:15:00|9114.4|9102.4|9114.5|9102.5|9114.5|9102.5|9113.2|9101.2|0
1624576800000|2021-06-24 23:20:00|9114.9|9102.9|9113.4|9101.4|9114.9|9102.9|9113.4|9101.4|0
1624577100000|2021-06-24 23:25:00|9113.5|9101.5|9113.4|9101.4|9114.1|9102.1|9113.4|9101.4|0
1624577400000|2021-06-24 23:30:00|9113.2|9101.2|9114.1|9102.1|9114.5|9102.5|9112.5|9100.5|0
1624577700000|2021-06-24 23:35:00|9114.3|9102.3|9114.5|9102.5|9114.9|9102.9|9114.1|9102.1|0
1624578000000|2021-06-24 23:40:00|9114.3|9102.3|9113.4|9101.4|9114.5|9102.5|9113.4|9101.4|0
1624578300000|2021-06-24 23:45:00|9113.6|9101.6|9115.8|9103.8|9116.3|9104.3|9113.4|9101.4|0
1624578600000|2021-06-24 23:50:00|9115.4|9103.4|9114.9|9102.9|9116.9|9104.9|9114.5|9102.5|0
1624578900000|2021-06-24 23:55:00|9114.7|9102.7|9113.4|9101.4|9115.4|9103.4|9113|9101|0
1624579200000|2021-06-25 00:00:00|9113.5|9101.5|9114.5|9102.5|9116.3|9104.3|9113|9101|0
1624579500000|2021-06-25 00:05:00|9114.9|9102.9|9113.4|9101.4|9115.4|9103.4|9113|9101|0
1624579800000|2021-06-25 00:10:00|9113.6|9101.6|9112.5|9100.5|9114.1|9102.1|9112.1|9100.1|0
1624580100000|2021-06-25 00:15:00|9112.7|9100.7|9110.7|9098.7|9116|9104|9108.6|9096.6|0
1624580400000|2021-06-25 00:20:00|9110.1|9098.1|9114.3|9102.3|9114.3|9102.3|9109.7|9097.7|0
1624580700000|2021-06-25 00:25:00|9114.5|9102.5|9114|9102|9114.9|9102.9|9111.8|9099.8|0
1624581000000|2021-06-25 00:30:00|9113.8|9101.8|9108.7|9096.7|9114|9102|9108.7|9096.7|0
1624581300000|2021-06-25 00:35:00|9108.6|9096.6|9108.7|9096.7|9112.3|9100.3|9106.6|9094.6|0
1624581600000|2021-06-25 00:40:00|9109.1|9097.1|9109.8|9097.8|9109.9|9097.9|9107.6|9095.6|0
1624581900000|2021-06-25 00:45:00|9110|9098|9110.8|9098.8|9110.9|9098.9|9107.7|9095.7|0
1624582200000|2021-06-25 00:50:00|9110.9|9098.9|9110.9|9098.9|9111.9|9099.9|9110.8|9098.8|0
1624582500000|2021-06-25 00:55:00|9111.3|9099.3|9110.9|9098.9|9112|9100|9110.9|9098.9|0
1624582800000|2021-06-25 01:00:00|9111|9099|9112|9100|9113.1|9101.1|9109.9|9097.9|0
1624583100000|2021-06-25 01:05:00|9112.4|9100.4|9112|9100|9113.1|9101.1|9111|9099|0
1624583400000|2021-06-25 01:10:00|9111|9099|9114.1|9102.1|9115.2|9103.2|9110.9|9098.9|0
1624583700000|2021-06-25 01:15:00|9113.7|9101.7|9113.1|9101.1|9115.2|9103.2|9112|9100|0
1624584000000|2021-06-25 01:20:00|9113|9101|9107.7|9095.7|9113|9101|9107.7|9095.7|0
1624584300000|2021-06-25 01:25:00|9108.1|9096.1|9108.7|9096.7|9109.8|9097.8|9107.7|9095.7|0
1624584600000|2021-06-25 01:30:00|9108.3|9096.3|9109.9|9097.9|9109.9|9097.9|9107.6|9095.6|0
1624584900000|2021-06-25 01:35:00|9110.3|9098.3|9113|9101|9113|9101|9109.9|9097.9|0
1624585200000|2021-06-25 01:40:00|9114|9102|9113.1|9101.1|9116.3|9104.3|9113|9101|0
1624585500000|2021-06-25 01:45:00|9113|9101|9112|9100|9113.1|9101.1|9109.8|9097.8|0
1624585800000|2021-06-25 01:50:00|9112.4|9100.4|9113.5|9101.5|9114.1|9102.1|9111.9|9099.9|0
1624586100000|2021-06-25 01:55:00|9113.3|9101.3|9113|9101|9114.1|9102.1|9111.9|9099.9|0
1624586400000|2021-06-25 02:00:00|9114.1|9102.1|9114|9102|9115.1|9103.1|9113|9101|0
1624586700000|2021-06-25 02:05:00|9114.1|9102.1|9115.2|9103.2|9115.2|9103.2|9112|9100|0
1624587000000|2021-06-25 02:10:00|9115.1|9103.1|9115.1|9103.1|9116.2|9104.2|9114.1|9102.1|0
1624587300000|2021-06-25 02:15:00|9115.2|9103.2|9115.1|9103.1|9116.2|9104.2|9114|9102|0
1624587600000|2021-06-25 02:20:00|9116.2|9104.2|9117.3|9105.3|9117.3|9105.3|9115.6|9103.6|0
1624587900000|2021-06-25 02:25:00|9117.1|9105.1|9118.3|9106.3|9118.4|9106.4|9116.3|9104.3|0
1624588200000|2021-06-25 02:30:00|9118.4|9106.4|9118.4|9106.4|9118.4|9106.4|9117.3|9105.3|0
1624588500000|2021-06-25 02:35:00|9118.2|9106.2|9117.3|9105.3|9118.4|9106.4|9117.3|9105.3|0
1624588800000|2021-06-25 02:40:00|9117.1|9105.1|9115.6|9103.6|9117.3|9105.3|9114.1|9102.1|0
1624589100000|2021-06-25 02:45:00|9115.4|9103.4|9117.3|9105.3|9117.3|9105.3|9115.2|9103.2|0
1624589400000|2021-06-25 02:50:00|9117.2|9105.2|9117.2|9105.2|9117.3|9105.3|9116.2|9104.2|0
1624589700000|2021-06-25 02:55:00|9116.8|9104.8|9118.3|9106.3|9118.3|9106.3|9116.2|9104.2|0
1624590000000|2021-06-25 03:00:00|9118.4|9106.4|9117.7|9105.7|9119.4|9107.4|9117.2|9105.2|0
1624590300000|2021-06-25 03:05:00|9117.9|9105.9|9118.3|9106.3|9118.3|9106.3|9117.9|9105.9|0
1624590600000|2021-06-25 03:10:00|9118.2|9106.2|9120.4|9108.4|9120.4|9108.4|9117.7|9105.7|0
1624590900000|2021-06-25 03:15:00|9120.2|9108.2|9121.6|9109.6|9121.6|9109.6|9119.8|9107.8|0
1624591200000|2021-06-25 03:20:00|9122|9110|9121.4|9109.4|9122.6|9110.6|9121.4|9109.4|0
1624591500000|2021-06-25 03:25:00|9121|9109|9121.4|9109.4|9121.4|9109.4|9120.3|9108.3|0
1624591800000|2021-06-25 03:30:00|9120.3|9108.3|9118.2|9106.2|9121.4|9109.4|9118.2|9106.2|0
1624592100000|2021-06-25 03:35:00|9118.1|9106.1|9121.4|9109.4|9121.4|9109.4|9118.1|9106.1|0
1624592400000|2021-06-25 03:40:00|9121.2|9109.2|9121.5|9109.5|9121.5|9109.5|9120.8|9108.8|0
1624592700000|2021-06-25 03:45:00|9120.9|9108.9|9121.5|9109.5|9121.5|9109.5|9120.4|9108.4|0
1624593000000|2021-06-25 03:50:00|9121.1|9109.1|9119.4|9107.4|9121.1|9109.1|9119.4|9107.4|0
1624593300000|2021-06-25 03:55:00|9119.8|9107.8|9119.9|9107.9|9120.4|9108.4|9118.8|9106.8|0
1624593600000|2021-06-25 04:00:00|9120.1|9108.1|9119.4|9107.4|9120.5|9108.5|9119.4|9107.4|0
1624593900000|2021-06-25 04:05:00|9120.4|9108.4|9119.3|9107.3|9120.4|9108.4|9118.3|9106.3|0
1624594200000|2021-06-25 04:10:00|9119.5|9107.5|9119.3|9107.3|9119.8|9107.8|9118.3|9106.3|0
1624594500000|2021-06-25 04:15:00|9119.2|9107.2|9119.2|9107.2|9119.2|9107.2|9118.2|9106.2|0
1624594800000|2021-06-25 04:20:00|9118.8|9106.8|9118.2|9106.2|9119.2|9107.2|9118.2|9106.2|0
1624595100000|2021-06-25 04:25:00|9118.1|9106.1|9116|9104|9118.1|9106.1|9116|9104|0
1624595400000|2021-06-25 04:30:00|9115.6|9103.6|9112.8|9100.8|9115.6|9103.6|9112.8|9100.8|0
1624595700000|2021-06-25 04:35:00|9112.4|9100.4|9112.8|9100.8|9112.8|9100.8|9111.7|9099.7|0
1624596000000|2021-06-25 04:40:00|9113.2|9101.2|9114.3|9102.3|9114.3|9102.3|9112.8|9100.8|0
1624596300000|2021-06-25 04:45:00|9113.8|9101.8|9114.9|9102.9|9115.9|9103.9|9112.8|9100.8|0
1624596600000|2021-06-25 04:50:00|9115.3|9103.3|9115.9|9103.9|9116.4|9104.4|9113.8|9101.8|0
1624596900000|2021-06-25 04:55:00|9114.8|9102.8|9116.9|9104.9|9116.9|9104.9|9114.8|9102.8|0
1624597200000|2021-06-25 05:00:00|9117|9105|9117.5|9105.5|9118.1|9106.1|9116|9104|0
1624597500000|2021-06-25 05:05:00|9117.3|9105.3|9118.1|9106.1|9118.1|9106.1|9117|9105|0
1624597800000|2021-06-25 05:10:00|9117.7|9105.7|9116.4|9104.4|9117.7|9105.7|9115.9|9103.9|0
1624598100000|2021-06-25 05:15:00|9116.2|9104.2|9115.8|9103.8|9116.2|9104.2|9114.8|9102.8|0
1624598400000|2021-06-25 05:20:00|9115.9|9103.9|9114.8|9102.8|9117.4|9105.4|9112.7|9100.7|0
1624598700000|2021-06-25 05:25:00|9114.6|9102.6|9116.8|9104.8|9116.8|9104.8|9113.8|9101.8|0
1624599000000|2021-06-25 05:30:00|9116.6|9104.6|9117.9|9105.9|9117.9|9105.9|9116.1|9104.1|0
1624599300000|2021-06-25 05:35:00|9117.5|9105.5|9117.2|9105.2|9117.9|9105.9|9116.8|9104.8|0
1624599600000|2021-06-25 05:40:00|9117.3|9105.3|9118.4|9106.4|9118.4|9106.4|9116.3|9104.3|0
1624599900000|2021-06-25 05:45:00|9118|9106|9120.6|9108.6|9120.6|9108.6|9117.3|9105.3|0
1624600200000|2021-06-25 05:50:00|9120.5|9108.5|9120.6|9108.6|9120.6|9108.6|9118.5|9106.5|0
1624600500000|2021-06-25 05:55:00|9120.8|9108.8|9121.6|9109.6|9122.7|9110.7|9118.5|9106.5|0
1624600800000|2021-06-25 06:00:00|9121.1|9109.1|9098.9|9093.9|9122.1|9110.1|9098.4|9093.4|34
1624601100000|2021-06-25 06:05:00|9096.9|9091.9|9104.4|9099.4|9106.9|9101.9|9096.4|9091.4|17
1624601400000|2021-06-25 06:10:00|9103.4|9098.4|9106.9|9101.9|9106.9|9101.9|9102.9|9097.9|2
1624601700000|2021-06-25 06:15:00|9105.9|9100.9|9098.4|9093.4|9105.9|9100.9|9098.4|9093.4|13
1624602000000|2021-06-25 06:20:00|9100.9|9095.9|9103.9|9098.9|9103.9|9098.9|9100.9|9095.9|4
1624602300000|2021-06-25 06:25:00|9102.4|9097.4|9097.4|9092.4|9102.4|9097.4|9097.4|9092.4|7
1624602600000|2021-06-25 06:30:00|9097.9|9092.9|9096.4|9091.4|9101.4|9096.4|9095.9|9090.9|11
1624602900000|2021-06-25 06:35:00|9096.9|9091.9|9100.4|9095.4|9102.4|9097.4|9096.4|9091.4|6
1624603200000|2021-06-25 06:40:00|9100.9|9095.9|9099.9|9094.9|9103.4|9098.4|9099.9|9094.9|2
1624603500000|2021-06-25 06:45:00|9098.9|9093.9|9102.4|9097.4|9102.9|9097.9|9098.9|9093.9|10
1624603800000|2021-06-25 06:50:00|9102.9|9097.9|9105.9|9100.9|9106.4|9101.4|9102.4|9097.4|17
1624604100000|2021-06-25 06:55:00|9105.4|9100.4|9100.9|9095.9|9105.4|9100.4|9091.9|9086.9|73
1624604400000|2021-06-25 07:00:00|9098.9|9093.9|9079.9|9074.9|9105.9|9100.9|9077.9|9072.9|572
1624604700000|2021-06-25 07:05:00|9078.9|9073.9|9089.9|9084.9|9102.9|9097.9|9078.9|9073.9|215
1624605000000|2021-06-25 07:10:00|9089.4|9084.4|9088.9|9083.9|9096.9|9091.9|9085.9|9080.9|125
1624605300000|2021-06-25 07:15:00|9088.4|9083.4|9069.4|9064.4|9089.9|9084.9|9069.4|9064.4|118
1624605600000|2021-06-25 07:20:00|9068.9|9063.9|9066.9|9061.9|9072.9|9067.9|9062.4|9057.4|85
1624605900000|2021-06-25 07:25:00|9066.4|9061.4|9066.9|9061.9|9076.9|9071.9|9064.4|9059.4|83
1624606200000|2021-06-25 07:30:00|9066.4|9061.4|9071.9|9066.9|9079.9|9074.9|9065.9|9060.9|50
1624606500000|2021-06-25 07:35:00|9071.4|9066.4|9065.9|9060.9|9073.9|9068.9|9061.4|9056.4|59
1624606800000|2021-06-25 07:40:00|9067.4|9062.4|9065.4|9060.4|9069.9|9064.9|9062.4|9057.4|58
1624607100000|2021-06-25 07:45:00|9064.9|9059.9|9058.9|9053.9|9064.9|9059.9|9058.9|9053.9|57
1624607400000|2021-06-25 07:50:00|9056.9|9051.9|9056.4|9051.4|9057.4|9052.4|9049.9|9044.9|83
1624607700000|2021-06-25 07:55:00|9055.9|9050.9|9051.4|9046.4|9056.4|9051.4|9049.9|9044.9|46
1624608000000|2021-06-25 08:00:00|9051.9|9046.9|9047.4|9042.4|9057.4|9052.4|9047.4|9042.4|48
1624608300000|2021-06-25 08:05:00|9047.9|9042.9|9050.4|9045.4|9051.4|9046.4|9041.9|9036.9|82
1624608600000|2021-06-25 08:10:00|9049.9|9044.9|9046.4|9041.4|9051.9|9046.9|9039.9|9034.9|144
1624608900000|2021-06-25 08:15:00|9045.9|9040.9|9051.9|9046.9|9053.4|9048.4|9039.9|9034.9|94
1624609200000|2021-06-25 08:20:00|9051.4|9046.4|9048.4|9043.4|9055.9|9050.9|9047.4|9042.4|63
1624609500000|2021-06-25 08:25:00|9047.9|9042.9|9045.4|9040.4|9048.4|9043.4|9041.4|9036.4|43
1624609800000|2021-06-25 08:30:00|9044.9|9039.9|9049.4|9044.4|9050.9|9045.9|9044.4|9039.4|47
1624610100000|2021-06-25 08:35:00|9049.9|9044.9|9048.4|9043.4|9054.9|9049.9|9045.4|9040.4|55
1624610400000|2021-06-25 08:40:00|9047.9|9042.9|9045.4|9040.4|9048.4|9043.4|9044.9|9039.9|32
1624610700000|2021-06-25 08:45:00|9044.9|9039.9|9051.4|9046.4|9052.4|9047.4|9042.9|9037.9|26
1624611000000|2021-06-25 08:50:00|9051.9|9046.9|9052.9|9047.9|9054.9|9049.9|9050.9|9045.9|37
1624611300000|2021-06-25 08:55:00|9053.4|9048.4|9050.9|9045.9|9056.9|9051.9|9048.9|9043.9|32
1624611600000|2021-06-25 09:00:00|9050.4|9045.4|9049.4|9044.4|9052.9|9047.9|9047.4|9042.4|28
1624611900000|2021-06-25 09:05:00|9048.9|9043.9|9044.4|9039.4|9052.4|9047.4|9043.9|9038.9|34
1624612200000|2021-06-25 09:10:00|9043.9|9038.9|9047.4|9042.4|9047.4|9042.4|9039.4|9034.4|44
1624612500000|2021-06-25 09:15:00|9046.9|9041.9|9040.9|9035.9|9046.9|9041.9|9040.9|9035.9|34
1624612800000|2021-06-25 09:20:00|9041.4|9036.4|9046.9|9041.9|9050.9|9045.9|9040.9|9035.9|44
1624613100000|2021-06-25 09:25:00|9046.4|9041.4|9046.4|9041.4|9046.9|9041.9|9042.9|9037.9|21
1624613400000|2021-06-25 09:30:00|9046.9|9041.9|9052.4|9047.4|9056.9|9051.9|9046.4|9041.4|38
1624613700000|2021-06-25 09:35:00|9052.9|9047.9|9049.9|9044.9|9054.4|9049.4|9047.9|9042.9|32
1624614000000|2021-06-25 09:40:00|9049.4|9044.4|9045.4|9040.4|9052.4|9047.4|9041.9|9036.9|74
1624614300000|2021-06-25 09:45:00|9044.9|9039.9|9048.4|9043.4|9049.9|9044.9|9041.9|9036.9|62
1624614600000|2021-06-25 09:50:00|9047.9|9042.9|9051.4|9046.4|9055.4|9050.4|9045.4|9040.4|113
1624614900000|2021-06-25 09:55:00|9050.9|9045.9|9050.4|9045.4|9055.4|9050.4|9048.4|9043.4|40
1624615200000|2021-06-25 10:00:00|9050.9|9045.9|9040.4|9035.4|9051.4|9046.4|9040.4|9035.4|85
1624615500000|2021-06-25 10:05:00|9040.9|9035.9|9045.9|9040.9|9045.9|9040.9|9039.9|9034.9|97
1624615800000|2021-06-25 10:10:00|9046.4|9041.4|9051.4|9046.4|9051.9|9046.9|9041.9|9036.9|42
1624616100000|2021-06-25 10:15:00|9050.9|9045.9|9050.9|9045.9|9053.4|9048.4|9048.4|9043.4|46
1624616400000|2021-06-25 10:20:00|9051.4|9046.4|9053.4|9048.4|9057.4|9052.4|9049.9|9044.9|53
1624616700000|2021-06-25 10:25:00|9053.9|9048.9|9050.4|9045.4|9054.9|9049.9|9044.9|9039.9|139
1624617000000|2021-06-25 10:30:00|9049.9|9044.9|9054.4|9049.4|9056.4|9051.4|9049.9|9044.9|44
1624617300000|2021-06-25 10:35:00|9053.9|9048.9|9059.4|9054.4|9060.4|9055.4|9053.4|9048.4|21
1624617600000|2021-06-25 10:40:00|9058.9|9053.9|9063.4|9058.4|9063.9|9058.9|9056.9|9051.9|31
1624617900000|2021-06-25 10:45:00|9062.9|9057.9|9063.9|9058.9|9068.4|9063.4|9061.9|9056.9|68
1624618200000|2021-06-25 10:50:00|9063.4|9058.4|9063.4|9058.4|9065.4|9060.4|9061.9|9056.9|33
1624618500000|2021-06-25 10:55:00|9063.9|9058.9|9064.4|9059.4|9068.9|9063.9|9062.9|9057.9|40
1624618800000|2021-06-25 11:00:00|9064.9|9059.9|9070.4|9065.4|9071.4|9066.4|9064.4|9059.4|53
1624619100000|2021-06-25 11:05:00|9070.9|9065.9|9074.9|9069.9|9079.4|9074.4|9067.9|9062.9|178
1624619400000|2021-06-25 11:10:00|9074.4|9069.4|9076.9|9071.9|9076.9|9071.9|9071.9|9066.9|78
1624619700000|2021-06-25 11:15:00|9076.4|9071.4|9074.4|9069.4|9077.4|9072.4|9073.9|9068.9|61
1624620000000|2021-06-25 11:20:00|9073.9|9068.9|9076.9|9071.9|9076.9|9071.9|9072.9|9067.9|59
1624620300000|2021-06-25 11:25:00|9077.4|9072.4|9082.4|9077.4|9083.9|9078.9|9074.4|9069.4|163
1624620600000|2021-06-25 11:30:00|9082.9|9077.9|9082.4|9077.4|9087.9|9082.9|9081.9|9076.9|132
1624620900000|2021-06-25 11:35:00|9082.9|9077.9|9085.9|9080.9|9088.4|9083.4|9080.9|9075.9|40
1624621200000|2021-06-25 11:40:00|9083.8|9078.8|9096.3|9091.3|9097.8|9092.8|9083.8|9078.8|185
1624621500000|2021-06-25 11:45:00|9095.8|9090.8|9098.3|9093.3|9099.8|9094.8|9091.8|9086.8|131
1624621800000|2021-06-25 11:50:00|9097.8|9092.8|9089.8|9084.8|9098.3|9093.3|9087.3|9082.3|70
1624622100000|2021-06-25 11:55:00|9089.3|9084.3|9089.3|9084.3|9092.8|9087.8|9086.3|9081.3|55
1624622400000|2021-06-25 12:00:00|9088.8|9083.8|9093.3|9088.3|9093.3|9088.3|9086.3|9081.3|34
1624622700000|2021-06-25 12:05:00|9092.8|9087.8|9085.3|9080.3|9095.8|9090.8|9084.3|9079.3|27
1624623000000|2021-06-25 12:10:00|9085.8|9080.8|9086.8|9081.8|9087.3|9082.3|9082.3|9077.3|44
1624623300000|2021-06-25 12:15:00|9086.3|9081.3|9085.3|9080.3|9088.3|9083.3|9083.8|9078.8|30
1624623600000|2021-06-25 12:20:00|9084.8|9079.8|9085.3|9080.3|9088.3|9083.3|9083.8|9078.8|29
1624623900000|2021-06-25 12:25:00|9085.8|9080.8|9081.8|9076.8|9085.8|9080.8|9081.3|9076.3|15
1624624200000|2021-06-25 12:30:00|9082.3|9077.3|9092.8|9087.8|9092.8|9087.8|9081.8|9076.8|45
1624624500000|2021-06-25 12:35:00|9091.8|9086.8|9089.3|9084.3|9093.8|9088.8|9088.8|9083.8|49
1624624800000|2021-06-25 12:40:00|9089.8|9084.8|9091.3|9086.3|9091.3|9086.3|9085.8|9080.8|24
1624625100000|2021-06-25 12:45:00|9090.8|9085.8|9088.3|9083.3|9091.3|9086.3|9085.8|9080.8|20
1624625400000|2021-06-25 12:50:00|9087.8|9082.8|9085.3|9080.3|9088.8|9083.8|9082.8|9077.8|28
1624625700000|2021-06-25 12:55:00|9084.8|9079.8|9082.3|9077.3|9085.8|9080.8|9079.8|9074.8|20
1624626000000|2021-06-25 13:00:00|9081.8|9076.8|9080.3|9075.3|9083.3|9078.3|9078.8|9073.8|25
1624626300000|2021-06-25 13:05:00|9079.8|9074.8|9078.3|9073.3|9081.3|9076.3|9077.8|9072.8|28
1624626600000|2021-06-25 13:10:00|9077.8|9072.8|9082.3|9077.3|9082.3|9077.3|9076.8|9071.8|23
1624626900000|2021-06-25 13:15:00|9081.8|9076.8|9077.8|9072.8|9082.3|9077.3|9077.3|9072.3|11
1624627200000|2021-06-25 13:20:00|9077.3|9072.3|9071.3|9066.3|9077.3|9072.3|9070.8|9065.8|29
1624627500000|2021-06-25 13:25:00|9070.8|9065.8|9068.8|9063.8|9073.8|9068.8|9068.8|9063.8|64
1624627800000|2021-06-25 13:30:00|9069.8|9064.8|9064.8|9059.8|9075.3|9070.3|9064.8|9059.8|100
1624628100000|2021-06-25 13:35:00|9063.8|9058.8|9066.3|9061.3|9069.8|9064.8|9062.8|9057.8|118
1624628400000|2021-06-25 13:40:00|9066.8|9061.8|9063.8|9058.8|9068.3|9063.3|9063.3|9058.3|106
1624628700000|2021-06-25 13:45:00|9063.3|9058.3|9069.3|9064.3|9072.3|9067.3|9062.8|9057.8|51
1624629000000|2021-06-25 13:50:00|9068.8|9063.8|9065.3|9060.3|9070.3|9065.3|9065.3|9060.3|50
1624629300000|2021-06-25 13:55:00|9065.8|9060.8|9065.3|9060.3|9065.8|9060.8|9058.8|9053.8|84
1624629600000|2021-06-25 14:00:00|9066.3|9061.3|9071.3|9066.3|9071.8|9066.8|9064.8|9059.8|85
1624629900000|2021-06-25 14:05:00|9070.8|9065.8|9072.8|9067.8|9073.3|9068.3|9067.8|9062.8|54
1624630200000|2021-06-25 14:10:00|9073.6|9068.6|9076.1|9071.1|9078.6|9073.6|9073.1|9068.1|114
1624630500000|2021-06-25 14:15:00|9075.6|9070.6|9080.1|9075.1|9080.6|9075.6|9071.1|9066.1|89
1624630800000|2021-06-25 14:20:00|9079.6|9074.6|9077.6|9072.6|9081.1|9076.1|9073.6|9068.6|92
1624631100000|2021-06-25 14:25:00|9078.1|9073.1|9083.6|9078.6|9084.1|9079.1|9075.6|9070.6|89
1624631400000|2021-06-25 14:30:00|9084.6|9079.6|9088.1|9083.1|9088.6|9083.6|9082.6|9077.6|75
1624631700000|2021-06-25 14:35:00|9088.6|9083.6|9088.6|9083.6|9091.6|9086.6|9085.6|9080.6|55
1624632000000|2021-06-25 14:40:00|9089.1|9084.1|9085.6|9080.6|9090.1|9085.1|9082.6|9077.6|76
1624632300000|2021-06-25 14:45:00|9084.6|9079.6|9086.6|9081.6|9087.6|9082.6|9081.6|9076.6|99
1624632600000|2021-06-25 14:50:00|9086.1|9081.1|9085.1|9080.1|9087.6|9082.6|9083.1|9078.1|59
1624632900000|2021-06-25 14:55:00|9084.6|9079.6|9087.1|9082.1|9088.6|9083.6|9081.1|9076.1|47
1624633200000|2021-06-25 15:00:00|9086.6|9081.6|9089.6|9084.6|9090.6|9085.6|9086.6|9081.6|92
1624633500000|2021-06-25 15:05:00|9089.1|9084.1|9090.1|9085.1|9092.6|9087.6|9089.1|9084.1|57
1624633800000|2021-06-25 15:10:00|9089.6|9084.6|9090.6|9085.6|9091.6|9086.6|9088.6|9083.6|47
1624634100000|2021-06-25 15:15:00|9091.1|9086.1|9094.6|9089.6|9095.6|9090.6|9090.6|9085.6|110
1624634400000|2021-06-25 15:20:00|9093.6|9088.6|9100.6|9095.6|9100.6|9095.6|9093.6|9088.6|255
1624634700000|2021-06-25 15:25:00|9100.1|9095.1|9102.6|9097.6|9105.6|9100.6|9099.1|9094.1|534
1624635000000|2021-06-25 15:30:00|9103.1|9097.1|9100.1|9094.1|9105.1|9099.1|9097.1|9091.1|591
1624635300000|2021-06-25 15:35:00|9099.1|9093.1|9099.1|9093.1|9102.1|9096.1|9098.1|9092.1|165
1624635600000|2021-06-25 15:40:00|9100.1|9094.1|9098.1|9091.1|9100.1|9094.1|9096.1|9090.1|38
1624635900000|2021-06-25 15:45:00|9099.1|9092.1|9100.1|9093.1|9101.1|9094.1|9099.1|9092.1|104
1624636200000|2021-06-25 15:50:00|9099.1|9094.1|9104.1|9097.1|9104.1|9097.1|9099.1|9094.1|25
1624636500000|2021-06-25 15:55:00|9105.1|9098.1|9103.1|9097.1|9106.1|9099.1|9103.1|9097.1|28
1624636800000|2021-06-25 16:00:00|9102.1|9096.1|9104.1|9098.1|9104.1|9098.1|9101.1|9095.1|234
1624637100000|2021-06-25 16:05:00|9105.1|9099.1|9105.1|9099.1|9105.1|9099.1|9104.1|9098.1|20
1624637400000|2021-06-25 16:10:00|9104.1|9098.1|9104.1|9098.1|9105.1|9099.1|9103.1|9097.1|23
1624637700000|2021-06-25 16:15:00|9105.1|9099.1|9104.1|9097.1|9105.1|9099.1|9104.1|9097.1|6
1624638000000|2021-06-25 16:20:00|9105.1|9098.1|9102.1|9096.1|9105.1|9098.1|9102.1|9096.1|4
1624638300000|2021-06-25 16:25:00|9101.1|9095.1|9098.1|9092.1|9102.1|9096.1|9098.1|9091.1|9
1624638600000|2021-06-25 16:30:00|9099.1|9091.1|9100.1|9093.1|9100.1|9094.1|9097.1|9091.1|8
1624638900000|2021-06-25 16:35:00|9101.1|9094.1|9100.1|9093.1|9101.1|9095.1|9099.1|9093.1|11
1624639200000|2021-06-25 16:40:00|9101.1|9094.1|9100.1|9093.1|9101.1|9095.1|9100.1|9093.1|2
1624639500000|2021-06-25 16:45:00|9098.1|9092.1|9099.1|9093.1|9100.1|9094.1|9098.1|9092.1|28
1624639800000|2021-06-25 16:50:00|9100.1|9092.1|9101.1|9094.1|9102.1|9095.1|9099.1|9092.1|4
1624640100000|2021-06-25 16:55:00|9100.1|9093.1|9102.1|9095.1|9102.1|9096.1|9100.1|9093.1|11
1624640400000|2021-06-25 17:00:00|9103.1|9097.1|9099.1|9092.1|9103.1|9097.1|9099.1|9092.1|12
1624640700000|2021-06-25 17:05:00|9100.1|9093.1|9100.1|9093.1|9100.1|9093.1|9100.1|9093.1|3
1624641000000|2021-06-25 17:10:00|||||||||1
1624641300000|2021-06-25 17:15:00|9101.1|9094.1|9103.1|9096.1|9103.1|9096.1|9101.1|9094.1|13
1624641600000|2021-06-25 17:20:00|9104.1|9097.1|9103.1|9096.1|9104.1|9097.1|9103.1|9096.1|1
1624641900000|2021-06-25 17:25:00|9102.1|9097.1|9105.1|9098.1|9107.1|9100.1|9102.1|9096.1|95
1624642200000|2021-06-25 17:30:00|9106.1|9099.1|9105.1|9098.1|9107.1|9101.1|9105.1|9098.1|16
1624642500000|2021-06-25 17:35:00|9104.1|9099.1|9105.1|9098.1|9105.1|9099.1|9104.1|9097.1|3
1624642800000|2021-06-25 17:40:00||9099.1||9098.1||9099.1||9098.1|2
1624643100000|2021-06-25 17:45:00|9106.1|9099.1|9107.1|9099.1|9107.1|9101.1|9105.1|9098.1|10
1624643400000|2021-06-25 17:50:00|9106.1|9100.1|9107.1|9099.1|9108.1|9100.1|9105.1|9099.1|9
1624643700000|2021-06-25 17:55:00|9109.1|9102.1|9111|9099|9112.1|9104.1|9108.6|9098.6|33
1624644000000|2021-06-25 18:00:00|9111.5|9099.5|9111.5|9099.5|9111.6|9099.6|9109.9|9097.9|0
1624644300000|2021-06-25 18:05:00|9111.4|9099.4|9112.6|9100.6|9112.7|9100.7|9111.4|9099.4|0
1624644600000|2021-06-25 18:10:00|9112.5|9100.5|9113.8|9101.8|9113.8|9101.8|9112.5|9100.5|0
1624644900000|2021-06-25 18:15:00|9113.7|9101.7|9113.9|9101.9|9113.9|9101.9|9112.7|9100.7|0
1624645200000|2021-06-25 18:20:00|9113.8|9101.8|9113.9|9101.9|9114.5|9102.5|9112.9|9100.9|0
1624645500000|2021-06-25 18:25:00|9113.4|9101.4|9113.9|9101.9|9114|9102|9113.4|9101.4|0
1624645800000|2021-06-25 18:30:00|9113.8|9101.8|9114.9|9102.9|9114.9|9102.9|9113.6|9101.6|0
1624646100000|2021-06-25 18:35:00|9115|9103|9115.1|9103.1|9115.1|9103.1|9113.9|9101.9|0
1624646400000|2021-06-25 18:40:00|9115|9103|9116.1|9104.1|9116.3|9104.3|9113.9|9101.9|0
1624646700000|2021-06-25 18:45:00|9116|9104|9115|9103|9116.1|9104.1|9114.9|9102.9|0
1624647000000|2021-06-25 18:50:00|9114.9|9102.9|9116.1|9104.1|9116.2|9104.2|9114.5|9102.5|0
1624647300000|2021-06-25 18:55:00|9115.7|9103.7|9116.2|9104.2|9116.4|9104.4|9115.1|9103.1|0
1624647600000|2021-06-25 19:00:00|9116.3|9104.3|9117|9105|9117.8|9105.8|9116.2|9104.2|0
1624647900000|2021-06-25 19:05:00|9117.1|9105.1|9116.1|9104.1|9117.8|9105.8|9114|9102|0
1624648200000|2021-06-25 19:10:00|9116|9104|9112.4|9100.4|9116.1|9104.1|9111.2|9099.2|0
1624648500000|2021-06-25 19:15:00|9112.5|9100.5|9112.1|9100.1|9113.7|9101.7|9112.1|9100.1|0
1624648800000|2021-06-25 19:20:00|9112.2|9100.2|9112|9100|9112.4|9100.4|9110.7|9098.7|0
1624649100000|2021-06-25 19:25:00|9111.9|9099.9|9110.7|9098.7|9112|9100|9110.7|9098.7|0
1624649400000|2021-06-25 19:30:00|9110.8|9098.8|9109.4|9097.4|9110.9|9098.9|9109.4|9097.4|0
1624649700000|2021-06-25 19:35:00|9109.5|9097.5|9113.6|9101.6|9113.8|9101.8|9109.4|9097.4|0
1624650000000|2021-06-25 19:40:00|9113.7|9101.7|9113.3|9101.3|9117.8|9105.8|9113.3|9101.3|0
1624650300000|2021-06-25 19:45:00|9114.2|9102.2|9112.3|9100.3|9114.6|9102.6|9111.4|9099.4|0
1624650600000|2021-06-25 19:50:00|9112.8|9100.8|9112.7|9100.7|9117.8|9105.8|9111.3|9099.3|0
1624650900000|2021-06-25 19:55:00|9112.8|9100.8|9111.3|9099.3|9116.9|9104.9|9109.7|9097.7|0
1624651200000|2021-06-25 20:00:00|9111.2|9099.2|9113.9|9101.9|9116.3|9104.3|9110.7|9098.7|0
1624651500000|2021-06-25 20:05:00|9113.5|9101.5|9109.7|9097.7|9113.5|9101.5|9109.7|9097.7|0
1624651800000|2021-06-25 20:10:00|9109.3|9097.3|9112.2|9100.2|9113.5|9101.5|9108.8|9096.8|0
1624652100000|2021-06-25 20:15:00|9112.1|9100.1|9111.6|9099.6|9112.9|9100.9|9111|9099|0
1624652400000|2021-06-25 20:20:00|9111.4|9099.4|9111.8|9099.8|9112.5|9100.5|9111.4|9099.4|0
1624652700000|2021-06-25 20:25:00|9111.9|9099.9|9112.1|9100.1|9112.5|9100.5|9111.9|9099.9|0
1624653000000|2021-06-25 20:30:00|9112.3|9100.3|9116.5|9104.5|9117.2|9105.2|9112.3|9100.3|0
1624653300000|2021-06-25 20:35:00|9116.6|9104.6|9115.6|9103.6|9117.2|9105.2|9115.2|9103.2|0
1624653600000|2021-06-25 20:40:00|9115.2|9103.2|9116.6|9104.6|9117.2|9105.2|9115.2|9103.2|0
1624653900000|2021-06-25 20:45:00|9117.2|9105.2|9117.2|9105.2|9117.7|9105.7|9116.1|9104.1|0
1624654200000|2021-06-25 20:50:00|9117.3|9105.3|9117.7|9105.7|9118.6|9106.6|9116.6|9104.6|0
1624654500000|2021-06-25 20:55:00|9118.1|9106.1|9117.9|9105.9|9118.6|9106.6|9117.5|9105.5|0
1624831200000|2021-06-27 22:00:00|9120.3|9108.3|9119.9|9107.9|9121.9|9109.9|9119|9107|0
1624831500000|2021-06-27 22:05:00|9120.3|9108.3|9120.6|9108.6|9121.2|9109.2|9119|9107|0
1624831800000|2021-06-27 22:10:00|9121.2|9109.2|9117.2|9105.2|9122.3|9110.3|9116.8|9104.8|0
1624832100000|2021-06-27 22:15:00|9117.3|9105.3|9118.3|9106.3|9119.2|9107.2|9117.3|9105.3|0
1624832400000|2021-06-27 22:20:00|9118.7|9106.7|9119.6|9107.6|9120.5|9108.5|9118.7|9106.7|0
1624832700000|2021-06-27 22:25:00|9120|9108|9120.5|9108.5|9122|9110|9119.6|9107.6|0
1624833000000|2021-06-27 22:30:00|9120.7|9108.7|9120.5|9108.5|9121.1|9109.1|9119.6|9107.6|0
1624833300000|2021-06-27 22:35:00|9120.6|9108.6|9117.7|9105.7|9120.6|9108.6|9117.7|9105.7|0
1624833600000|2021-06-27 22:40:00|9117.8|9105.8|9117.3|9105.3|9118.8|9106.8|9116.9|9104.9|0
1624833900000|2021-06-27 22:45:00|9116.9|9104.9|9117.7|9105.7|9118.4|9106.4|9116.9|9104.9|0
1624834200000|2021-06-27 22:50:00|9117.5|9105.5|9119.7|9107.7|9120.1|9108.1|9117.3|9105.3|0
1624834500000|2021-06-27 22:55:00|9120.1|9108.1|9119.7|9107.7|9120.1|9108.1|9119.7|9107.7|0
1624834800000|2021-06-27 23:00:00|9120.1|9108.1|9118.8|9106.8|9120.1|9108.1|9118.6|9106.6|0
1624835100000|2021-06-27 23:05:00|9118.9|9106.9|9119.3|9107.3|9119.7|9107.7|9118.9|9106.9|0
1624835400000|2021-06-27 23:10:00|9119.2|9107.2|9120.6|9108.6|9120.6|9108.6|9118.8|9106.8|0
1624835700000|2021-06-27 23:15:00|9120.4|9108.4|9119.9|9107.9|9120.6|9108.6|9119.7|9107.7|0
1624836000000|2021-06-27 23:20:00|9120.1|9108.1|9120.3|9108.3|9120.3|9108.3|9119.9|9107.9|0
1624836300000|2021-06-27 23:25:00|9128.7|9116.7|9128.8|9116.8|9129.8|9117.8|9128.7|9116.7|0
1624836600000|2021-06-27 23:30:00|9128.9|9116.9|9127.9|9115.9|9129.3|9117.3|9127.3|9115.3|0
1624836900000|2021-06-27 23:35:00|9127.5|9115.5|9126|9114|9127.9|9115.9|9125.1|9113.1|0
1624837200000|2021-06-27 23:40:00|9126.2|9114.2|9126.9|9114.9|9127.3|9115.3|9126.2|9114.2|0
1624837500000|2021-06-27 23:45:00|9127.3|9115.3|9128|9116|9128.5|9116.5|9126.9|9114.9|0
1624837800000|2021-06-27 23:50:00|9128.1|9116.1|9128|9116|9129.4|9117.4|9127.6|9115.6|0
1624838100000|2021-06-27 23:55:00|9128.1|9116.1|9128.9|9116.9|9129.4|9117.4|9128.1|9116.1|0
1624838400000|2021-06-28 00:00:00|9129|9117|9125.6|9113.6|9129.8|9117.8|9125.2|9113.2|0
1624838700000|2021-06-28 00:05:00|9125.2|9113.2|9125.6|9113.6|9126.1|9114.1|9125.2|9113.2|0
1624839000000|2021-06-28 00:10:00|9125.7|9113.7|9124.6|9112.6|9126.1|9114.1|9124.1|9112.1|0
1624839300000|2021-06-28 00:15:00|9124.5|9112.5|9118.7|9106.7|9125.9|9113.9|9117.3|9105.3|0
1624839600000|2021-06-28 00:20:00|9118.6|9106.6|9116|9104|9118.7|9106.7|9115.5|9103.5|0
1624839900000|2021-06-28 00:25:00|9115.8|9103.8|9116.5|9104.5|9117.7|9105.7|9115.5|9103.5|0
1624840200000|2021-06-28 00:30:00|9116.6|9104.6|9117.6|9105.6|9117.6|9105.6|9114.9|9102.9|0
1624840500000|2021-06-28 00:35:00|9118|9106|9120.8|9108.8|9121.9|9109.9|9118|9106|0
1624840800000|2021-06-28 00:40:00|9120.7|9108.7|9114.9|9102.9|9120.7|9108.7|9114.4|9102.4|0
1624841100000|2021-06-28 00:45:00|9114.7|9102.7|9114.4|9102.4|9115.5|9103.5|9112.8|9100.8|0
1624841400000|2021-06-28 00:50:00|9114.2|9102.2|9116.5|9104.5|9116.5|9104.5|9112.8|9100.8|0
1624841700000|2021-06-28 00:55:00|9116.3|9104.3|9116.6|9104.6|9117.6|9105.6|9115.5|9103.5|0
1624842000000|2021-06-28 01:00:00|9116.5|9104.5|9114.5|9102.5|9116.6|9104.6|9113.4|9101.4|0
1624842300000|2021-06-28 01:05:00|9114.4|9102.4|9114.4|9102.4|9115.5|9103.5|9113.3|9101.3|0
1624842600000|2021-06-28 01:10:00|9114.6|9102.6|9114.9|9102.9|9115.5|9103.5|9113.8|9101.8|0
1624842900000|2021-06-28 01:15:00|9115|9103|9113.8|9101.8|9115.5|9103.5|9113.3|9101.3|0
1624843200000|2021-06-28 01:20:00|9114|9102|9113.7|9101.7|9116.4|9104.4|9113.2|9101.2|0
1624843500000|2021-06-28 01:25:00|9113.2|9101.2|9113.5|9101.5|9115.2|9103.2|9113.1|9101.1|0
1624843800000|2021-06-28 01:30:00|9113.7|9101.7|9114.1|9102.1|9114.1|9102.1|9113.1|9101.1|0
1624844100000|2021-06-28 01:35:00|9114.2|9102.2|9114.6|9102.6|9116.3|9104.3|9114.1|9102.1|0
1624844400000|2021-06-28 01:40:00|9114.8|9102.8|9118.4|9106.4|9118.4|9106.4|9114.8|9102.8|0
1624844700000|2021-06-28 01:45:00|9118|9106|9119.4|9107.4|9120.6|9108.6|9117.3|9105.3|0
1624845000000|2021-06-28 01:50:00|9119|9107|9120.5|9108.5|9121.6|9109.6|9118.4|9106.4|0
1624845300000|2021-06-28 01:55:00|9120.7|9108.7|9120.5|9108.5|9121.6|9109.6|9118.9|9106.9|0
1624845600000|2021-06-28 02:00:00|9120.1|9108.1|9118.3|9106.3|9120.5|9108.5|9118.3|9106.3|0
1624845900000|2021-06-28 02:05:00|9118.8|9106.8|9117.2|9105.2|9119.3|9107.3|9117.2|9105.2|0
1624846200000|2021-06-28 02:10:00|9117.4|9105.4|9117.2|9105.2|9119.3|9107.3|9117.2|9105.2|0
1624846500000|2021-06-28 02:15:00|9116.1|9104.1|9117.3|9105.3|9118.3|9106.3|9116.1|9104.1|0
1624846800000|2021-06-28 02:20:00|9117.1|9105.1|9117.7|9105.7|9118.3|9106.3|9116.2|9104.2|0
1624847100000|2021-06-28 02:25:00|9117.9|9105.9|9117.2|9105.2|9118.3|9106.3|9116.1|9104.1|0
1624847400000|2021-06-28 02:30:00|9117.3|9105.3|9120.4|9108.4|9120.5|9108.5|9116.2|9104.2|0
1624847700000|2021-06-28 02:35:00|9119.4|9107.4|9119.4|9107.4|9120.5|9108.5|9119.4|9107.4|0
1624848000000|2021-06-28 02:40:00|9119.6|9107.6|9118.8|9106.8|9120.5|9108.5|9118.3|9106.3|0
1624848300000|2021-06-28 02:45:00|9119|9107|9120.4|9108.4|9121.5|9109.5|9118.3|9106.3|0
1624848600000|2021-06-28 02:50:00|9120.6|9108.6|9121.6|9109.6|9121.6|9109.6|9120.4|9108.4|0
1624848900000|2021-06-28 02:55:00|9121.5|9109.5|9120.4|9108.4|9122.6|9110.6|9120.4|9108.4|0
1624849200000|2021-06-28 03:00:00|9120.8|9108.8|9121.5|9109.5|9121.5|9109.5|9120.4|9108.4|0
1624849500000|2021-06-28 03:05:00|9121.3|9109.3|9122.6|9110.6|9122.6|9110.6|9120.4|9108.4|0
1624849800000|2021-06-28 03:10:00|9122.4|9110.4|9121.5|9109.5|9122.6|9110.6|9120.9|9108.9|0
1624850100000|2021-06-28 03:15:00|9121.6|9109.6|9120.5|9108.5|9121.6|9109.6|9120.5|9108.5|0
1624850400000|2021-06-28 03:20:00|9120.7|9108.7|9120.4|9108.4|9121.5|9109.5|9120.4|9108.4|0
1624850700000|2021-06-28 03:25:00|9120.9|9108.9|9119.4|9107.4|9121.5|9109.5|9119.4|9107.4|0
1624851000000|2021-06-28 03:30:00|9119.3|9107.3|9119.4|9107.4|9119.4|9107.4|9118.3|9106.3|0
1624851300000|2021-06-28 03:35:00|9119.6|9107.6|9121.5|9109.5|9121.5|9109.5|9119.6|9107.6|0
1624851600000|2021-06-28 03:40:00|9121.3|9109.3|9122.3|9110.3|9122.6|9110.6|9120.9|9108.9|0
1624851900000|2021-06-28 03:45:00|9122.5|9110.5|9119|9107|9122.7|9110.7|9118|9106|0
1624852200000|2021-06-28 03:50:00|9118|9106|9118|9106|9118.4|9106.4|9115.9|9103.9|0
1624852500000|2021-06-28 03:55:00|9118.4|9106.4|9118|9106|9119.1|9107.1|9118|9106|0
1624852800000|2021-06-28 04:00:00|9118.2|9106.2|9118.5|9106.5|9119.1|9107.1|9118|9106|0
1624853100000|2021-06-28 04:05:00|9118|9106|9118.5|9106.5|9119.1|9107.1|9118|9106|0
1624853400000|2021-06-28 04:10:00|9118|9106|9119|9107|9119.5|9107.5|9118|9106|0
1624853700000|2021-06-28 04:15:00|9119.1|9107.1|9119|9107|9120.1|9108.1|9119|9107|0
1624854000000|2021-06-28 04:20:00|9119.1|9107.1|9119|9107|9120.1|9108.1|9119|9107|0
1624854300000|2021-06-28 04:25:00|9118.8|9106.8|9117.4|9105.4|9119|9107|9115.9|9103.9|0
1624854600000|2021-06-28 04:30:00|9117.6|9105.6|9116.9|9104.9|9118|9106|9116.9|9104.9|0
1624854900000|2021-06-28 04:35:00|9117.1|9105.1|9116.9|9104.9|9118|9106|9116.9|9104.9|0
1624855200000|2021-06-28 04:40:00|9117.3|9105.3|9117.4|9105.4|9118|9106|9116.9|9104.9|0
1624855500000|2021-06-28 04:45:00|9117.7|9105.7|9118.1|9106.1|9119.1|9107.1|9117|9105|0
1624855800000|2021-06-28 04:50:00|9118.3|9106.3|9119.6|9107.6|9120.2|9108.2|9118.3|9106.3|0
1624856100000|2021-06-28 04:55:00|9119.4|9107.4|9119.7|9107.7|9120.3|9108.3|9119.2|9107.2|0
1624856400000|2021-06-28 05:00:00|9119.9|9107.9|9120.5|9108.5|9121.3|9109.3|9119.9|9107.9|0
1624856700000|2021-06-28 05:05:00|9120.2|9108.2|9119.1|9107.1|9120.7|9108.7|9119.1|9107.1|0
1624857000000|2021-06-28 05:10:00|9119.2|9107.2|9118.1|9106.1|9120.2|9108.2|9117.1|9105.1|0
1624857300000|2021-06-28 05:15:00|9118.2|9106.2|9121.2|9109.2|9121.2|9109.2|9118|9106|0
1624857600000|2021-06-28 05:20:00|9121.4|9109.4|9123.7|9111.7|9124.4|9112.4|9121.1|9109.1|0
1624857900000|2021-06-28 05:25:00|9123.5|9111.5|9124.3|9112.3|9124.4|9112.4|9122.2|9110.2|0
1624858200000|2021-06-28 05:30:00|9124.4|9112.4|9123.4|9111.4|9125.5|9113.5|9121.6|9109.6|0
1624858500000|2021-06-28 05:35:00|9123.3|9111.3|9122.3|9110.3|9124.4|9112.4|9122.3|9110.3|0
1624858800000|2021-06-28 05:40:00|9122.7|9110.7|9123.8|9111.8|9124.4|9112.4|9122.3|9110.3|0
1624859100000|2021-06-28 05:45:00|9123.6|9111.6|9121.3|9109.3|9124.4|9112.4|9121.2|9109.2|0
1624859400000|2021-06-28 05:50:00|9121.7|9109.7|9122.3|9110.3|9122.3|9110.3|9119.6|9107.6|0
1624859700000|2021-06-28 05:55:00|9122.8|9110.8|9124.6|9112.6|9124.6|9112.6|9122.8|9110.8|0
1624860000000|2021-06-28 06:00:00|9124.1|9112.1|9103.1|9098.1|9124.6|9112.6|9102.6|9097.6|34
1624860300000|2021-06-28 06:05:00|9102.6|9097.6|9100.1|9095.1|9102.6|9097.6|9099.6|9094.6|13
1624860600000|2021-06-28 06:10:00|9099.6|9094.6|9096.6|9091.6|9100.1|9095.1|9096.6|9091.6|23
1624860900000|2021-06-28 06:15:00|9097.6|9092.6|9093.6|9088.6|9099.6|9094.6|9093.6|9088.6|12
1624861200000|2021-06-28 06:20:00|9094.1|9089.1|9091.6|9086.6|9095.6|9090.6|9091.6|9086.6|18
1624861500000|2021-06-28 06:25:00|9090.1|9085.1|9090.1|9085.1|9090.1|9085.1|9088.6|9083.6|5
1624861800000|2021-06-28 06:30:00|9090.6|9085.6|9087.6|9082.6|9091.6|9086.6|9087.6|9082.6|9
1624862100000|2021-06-28 06:35:00|9088.1|9083.1|9090.6|9085.6|9092.6|9087.6|9086.1|9081.1|13
1624862400000|2021-06-28 06:40:00|9090.1|9085.1|9090.6|9085.6|9090.6|9085.6|9089.1|9084.1|1
1624862700000|2021-06-28 06:45:00|9091.1|9086.1|9088.6|9083.6|9093.1|9088.1|9087.1|9082.1|13
1624863000000|2021-06-28 06:50:00|9089.1|9084.1|9086.6|9081.6|9090.6|9085.6|9086.1|9081.1|9
1624863300000|2021-06-28 06:55:00|9085.6|9080.6|9081.1|9076.1|9087.1|9082.1|9080.1|9075.1|58
1624863600000|2021-06-28 07:00:00|9080.6|9075.6|9049.6|9044.6|9084.6|9079.6|9049.6|9044.6|471
1624863900000|2021-06-28 07:05:00|9051.1|9046.1|9067.6|9062.6|9072.1|9067.1|9042.6|9037.6|296
1624864200000|2021-06-28 07:10:00|9067.1|9062.1|9067.1|9062.1|9074.6|9069.6|9062.1|9057.1|114
1624864500000|2021-06-28 07:15:00|9065.1|9060.1|9074.1|9069.1|9083.1|9078.1|9065.1|9060.1|102
1624864800000|2021-06-28 07:20:00|9073.6|9068.6|9072.1|9067.1|9078.1|9073.1|9069.1|9064.1|52
1624865100000|2021-06-28 07:25:00|9072.6|9067.6|9061.1|9056.1|9075.1|9070.1|9061.1|9056.1|37
1624865400000|2021-06-28 07:30:00|9061.6|9056.6|9066.6|9061.6|9068.1|9063.1|9055.6|9050.6|48
1624865700000|2021-06-28 07:35:00|9066.1|9061.1|9063.1|9058.1|9070.6|9065.6|9060.1|9055.1|57
1624866000000|2021-06-28 07:40:00|9063.4|9058.4|9051.9|9046.9|9063.4|9058.4|9051.4|9046.4|38
1624866300000|2021-06-28 07:45:00|9052.4|9047.4|9038.4|9033.4|9052.4|9047.4|9038.4|9033.4|61
1624866600000|2021-06-28 07:50:00|9037.9|9032.9|9033.4|9028.4|9042.4|9037.4|9030.9|9025.9|86
1624866900000|2021-06-28 07:55:00|9033.9|9028.9|9036.4|9031.4|9036.4|9031.4|9025.9|9020.9|59
1624867200000|2021-06-28 08:00:00|9035.9|9030.9|9036.4|9031.4|9045.4|9040.4|9031.4|9026.4|64
1624867500000|2021-06-28 08:05:00|9035.9|9030.9|9020.4|9015.4|9035.9|9030.9|9019.4|9014.4|103
1624867800000|2021-06-28 08:10:00|9019.9|9014.9|9023.4|9018.4|9026.4|9021.4|9016.4|9011.4|122
1624868100000|2021-06-28 08:15:00|9022.9|9017.9|9008.4|9003.4|9023.9|9018.9|9008.4|9003.4|120
1624868400000|2021-06-28 08:20:00|9007.9|9002.9|8992.4|8987.4|9008.9|9003.9|8991.4|8986.4|160
1624868700000|2021-06-28 08:25:00|8991.9|8986.9|8995.4|8990.4|9000.4|8995.4|8989.4|8984.4|90
1624869000000|2021-06-28 08:30:00|8995.9|8990.9|9010.4|9005.4|9010.4|9005.4|8992.4|8987.4|180
1624869300000|2021-06-28 08:35:00|9009.9|9004.9|8994.4|8989.4|9009.9|9004.9|8993.9|8988.9|128
1624869600000|2021-06-28 08:40:00|8993.9|8988.9|8990.4|8985.4|8994.9|8989.9|8986.4|8981.4|107
1624869900000|2021-06-28 08:45:00|8989.9|8984.9|8990.4|8985.4|8990.9|8985.9|8983.9|8978.9|100
1624870200000|2021-06-28 08:50:00|8989.9|8984.9|8988.9|8983.9|8990.4|8985.4|8984.9|8979.9|99
1624870500000|2021-06-28 08:55:00|8988.4|8983.4|9001.9|8996.9|9002.9|8997.9|8988.4|8983.4|34
1624870800000|2021-06-28 09:00:00|9001.4|8996.4|8991.9|8986.9|9004.4|8999.4|8990.9|8985.9|81
1624871100000|2021-06-28 09:05:00|8991.4|8986.4|8987.4|8982.4|8993.9|8988.9|8985.4|8980.4|100
1624871400000|2021-06-28 09:10:00|8986.9|8981.9|8988.4|8983.4|8989.9|8984.9|8979.9|8974.9|102
1624871700000|2021-06-28 09:15:00|8987.9|8982.9|8979.4|8974.4|8987.9|8982.9|8974.9|8969.9|101
1624872000000|2021-06-28 09:20:00|8979.9|8974.9|8984.4|8979.4|8987.4|8982.4|8979.4|8974.4|66
1624872300000|2021-06-28 09:25:00|8983.9|8978.9|8981.4|8976.4|8985.9|8980.9|8978.4|8973.4|33
1624872600000|2021-06-28 09:30:00|8981.9|8976.9|8979.9|8974.9|8982.4|8977.4|8975.4|8970.4|52
1624872900000|2021-06-28 09:35:00|8980.4|8975.4|8975.4|8970.4|8980.4|8975.4|8972.9|8967.9|40
1624873200000|2021-06-28 09:40:00|8974.9|8969.9|8982.4|8977.4|8983.4|8978.4|8973.4|8968.4|19
1624873500000|2021-06-28 09:45:00|8981.9|8976.9|8975.9|8970.9|8983.9|8978.9|8975.9|8970.9|43
1624873800000|2021-06-28 09:50:00|8975.4|8970.4|8971.9|8966.9|8977.4|8972.4|8970.9|8965.9|61
1624874100000|2021-06-28 09:55:00|8970.9|8965.9|8978.4|8973.4|8978.9|8973.9|8970.9|8965.9|72
1624874400000|2021-06-28 10:00:00|8977.9|8972.9|8968.9|8963.9|8977.9|8972.9|8967.9|8962.9|37
1624874700000|2021-06-28 10:05:00|8967.9|8962.9|8976.4|8971.4|8976.9|8971.9|8966.4|8961.4|76
1624875000000|2021-06-28 10:10:00|8975.9|8970.9|8968.4|8963.4|8977.4|8972.4|8967.9|8962.9|37
1624875300000|2021-06-28 10:15:00|8968.9|8963.9|8951.4|8946.4|8968.9|8963.9|8950.4|8945.4|124
1624875600000|2021-06-28 10:20:00|8950.9|8945.9|8948.9|8943.9|8953.4|8948.4|8946.4|8941.4|84
1624875900000|2021-06-28 10:25:00|8949.4|8944.4|8951.4|8946.4|8952.4|8947.4|8942.4|8937.4|134
1624876200000|2021-06-28 10:30:00|8950.9|8945.9|8952.9|8947.9|8953.9|8948.9|8943.9|8938.9|61
1624876500000|2021-06-28 10:35:00|8952.4|8947.4|8952.4|8947.4|8954.4|8949.4|8949.4|8944.4|55
1624876800000|2021-06-28 10:40:00|8952.9|8947.9|8957.4|8952.4|8958.4|8953.4|8952.4|8947.4|52
1624877100000|2021-06-28 10:45:00|8956.9|8951.9|8963.9|8958.9|8967.4|8962.4|8955.9|8950.9|41
1624877400000|2021-06-28 10:50:00|8964.4|8959.4|8963.4|8958.4|8966.9|8961.9|8960.4|8955.4|46
1624877700000|2021-06-28 10:55:00|8963.9|8958.9|8967.4|8962.4|8968.9|8963.9|8957.9|8952.9|52
1624878000000|2021-06-28 11:00:00|8966.9|8961.9|8962.4|8957.4|8967.9|8962.9|8959.9|8954.9|39
1624878300000|2021-06-28 11:05:00|8961.9|8956.9|8957.9|8952.9|8964.4|8959.4|8957.9|8952.9|29
1624878600000|2021-06-28 11:10:00|8957.4|8952.4|8962.4|8957.4|8963.4|8958.4|8954.9|8949.9|38
1624878900000|2021-06-28 11:15:00|8962.9|8957.9|8968.9|8963.9|8969.4|8964.4|8960.9|8955.9|49
1624879200000|2021-06-28 11:20:00|8969.4|8964.4|8976.4|8971.4|8981.4|8976.4|8968.4|8963.4|114
1624879500000|2021-06-28 11:25:00|8976.9|8971.9|8970.9|8965.9|8976.9|8971.9|8970.4|8965.4|45
1624879800000|2021-06-28 11:30:00|8971.4|8966.4|8982.4|8977.4|8985.4|8980.4|8970.9|8965.9|37
1624880100000|2021-06-28 11:35:00|8982.9|8977.9|8994.9|8989.9|8996.4|8991.4|8981.9|8976.9|112
1624880400000|2021-06-28 11:40:00|8994.3|8989.3|8988.8|8983.8|8996.3|8991.3|8986.3|8981.3|73
1624880700000|2021-06-28 11:45:00|8989.3|8984.3|8995.3|8990.3|8996.3|8991.3|8987.3|8982.3|48
1624881000000|2021-06-28 11:50:00|8995.8|8990.8|8997.8|8992.8|8998.3|8993.3|8992.8|8987.8|54
1624881300000|2021-06-28 11:55:00|8997.3|8992.3|8993.3|8988.3|8999.3|8994.3|8989.3|8984.3|69
1624881600000|2021-06-28 12:00:00|8994.3|8989.3|8985.8|8980.8|8995.3|8990.3|8984.8|8979.8|84
1624881900000|2021-06-28 12:05:00|8986.3|8981.3|8977.8|8972.8|8987.8|8982.8|8976.8|8971.8|56
1624882200000|2021-06-28 12:10:00|8976.8|8971.8|8983.8|8978.8|8983.8|8978.8|8976.8|8971.8|37
1624882500000|2021-06-28 12:15:00|8984.3|8979.3|8982.3|8977.3|8986.3|8981.3|8981.8|8976.8|23
1624882800000|2021-06-28 12:20:00|8981.8|8976.8|8985.8|8980.8|8986.3|8981.3|8979.3|8974.3|32
1624883100000|2021-06-28 12:25:00|8985.3|8980.3|8994.8|8989.8|8994.8|8989.8|8982.8|8977.8|43
1624883400000|2021-06-28 12:30:00|8994.3|8989.3|8985.8|8980.8|8994.3|8989.3|8985.8|8980.8|24
1624883700000|2021-06-28 12:35:00|8985.3|8980.3|8991.8|8986.8|8992.8|8987.8|8984.3|8979.3|39
1624884000000|2021-06-28 12:40:00|8991.3|8986.3|8990.8|8985.8|8992.3|8987.3|8988.8|8983.8|27
1624884300000|2021-06-28 12:45:00|8991.3|8986.3|8995.3|8990.3|8997.3|8992.3|8989.8|8984.8|41
1624884600000|2021-06-28 12:50:00|8995.8|8990.8|8997.8|8992.8|8999.3|8994.3|8991.8|8986.8|43
1624884900000|2021-06-28 12:55:00|8997.3|8992.3|8997.8|8992.8|9001.8|8996.8|8995.8|8990.8|58
1624885200000|2021-06-28 13:00:00|8998.3|8993.3|8998.8|8993.8|9006.3|9001.3|8998.3|8993.3|58
1624885500000|2021-06-28 13:05:00|8998.3|8993.3|8999.8|8994.8|9001.3|8996.3|8996.3|8991.3|33
1624885800000|2021-06-28 13:10:00|9000.3|8995.3|8996.8|8991.8|9000.3|8995.3|8992.3|8987.3|26
1624886100000|2021-06-28 13:15:00|8997.3|8992.3|8998.3|8993.3|8999.8|8994.8|8996.3|8991.3|15
1624886400000|2021-06-28 13:20:00|8997.8|8992.8|8989.3|8984.3|8998.3|8993.3|8988.3|8983.3|46
1624886700000|2021-06-28 13:25:00|8989.8|8984.8|8988.3|8983.3|8991.8|8986.8|8988.3|8983.3|53
1624887000000|2021-06-28 13:30:00|8988.8|8983.8|8987.3|8982.3|8992.8|8987.8|8982.8|8977.8|130
1624887300000|2021-06-28 13:35:00|8986.8|8981.8|8975.3|8970.3|8988.3|8983.3|8971.3|8966.3|87
1624887600000|2021-06-28 13:40:00|8975.8|8970.8|8966.8|8961.8|8975.8|8970.8|8965.3|8960.3|75
1624887900000|2021-06-28 13:45:00|8966.3|8961.3|8956.8|8951.8|8966.3|8961.3|8955.3|8950.3|60
1624888200000|2021-06-28 13:50:00|8956.3|8951.3|8960.8|8955.8|8962.3|8957.3|8950.8|8945.8|74
1624888500000|2021-06-28 13:55:00|8961.3|8956.3|8960.8|8955.8|8962.3|8957.3|8957.3|8952.3|50
1624888800000|2021-06-28 14:00:00|8960.3|8955.3|8949.3|8944.3|8960.8|8955.8|8949.3|8944.3|654
1624889100000|2021-06-28 14:05:00|8948.3|8943.3|8947.3|8942.3|8950.3|8945.3|8943.3|8938.3|60
1624889400000|2021-06-28 14:10:00|8947.8|8942.8|8943.8|8938.8|8949.8|8944.8|8938.8|8933.8|105
1624889700000|2021-06-28 14:15:00|8942.8|8937.8|8941.3|8936.3|8944.3|8939.3|8938.3|8933.3|57
1624890000000|2021-06-28 14:20:00|8940.8|8935.8|8928.8|8923.8|8941.3|8936.3|8927.8|8922.8|102
1624890300000|2021-06-28 14:25:00|8928.3|8923.3|8932.3|8927.3|8935.8|8930.8|8928.3|8923.3|66
1624890600000|2021-06-28 14:30:00|8932.8|8927.8|8932.8|8927.8|8935.8|8930.8|8927.8|8922.8|68
1624890900000|2021-06-28 14:35:00|8932.3|8927.3|8932.8|8927.8|8933.3|8928.3|8925.8|8920.8|135
1624891200000|2021-06-28 14:40:00|8933.3|8928.3|8933.3|8928.3|8935.3|8930.3|8932.8|8927.8|125
1624891500000|2021-06-28 14:45:00|8933.8|8928.8|8949.3|8944.3|8949.3|8944.3|8929.8|8924.8|194
1624891800000|2021-06-28 14:50:00|8948.8|8943.8|8950.3|8945.3|8952.8|8947.8|8946.8|8941.8|77
1624892100000|2021-06-28 14:55:00|8949.8|8944.8|8950.3|8945.3|8953.8|8948.8|8949.8|8944.8|75
1624892400000|2021-06-28 15:00:00|8949.8|8944.8|8945.3|8940.3|8950.3|8945.3|8943.8|8938.8|88
1624892700000|2021-06-28 15:05:00|8945.8|8940.8|8949.8|8944.8|8952.3|8947.3|8945.8|8940.8|108
1624893000000|2021-06-28 15:10:00|8948.8|8943.8|8951.3|8946.3|8951.8|8946.8|8947.8|8942.8|347
1624893300000|2021-06-28 15:15:00|8951.8|8946.8|8938.8|8933.8|8951.8|8946.8|8936.8|8931.8|128
1624893600000|2021-06-28 15:20:00|8939.8|8934.8|8932.3|8927.3|8941.3|8936.3|8932.3|8927.3|160
1624893900000|2021-06-28 15:25:00|8932.8|8927.8|8920.8|8915.8|8934.8|8929.8|8917.8|8912.8|483
1624894200000|2021-06-28 15:30:00|8912.2|8906.2|8909.2|8903.2|8915.2|8908.2|8901.2|8895.2|592
1624894500000|2021-06-28 15:35:00|8908.2|8902.2|8910.2|8904.2|8914.2|8907.2|8906.2|8900.2|248
1624894800000|2021-06-28 15:40:00|8909.2|8903.2|8906.2|8900.2|8910.2|8903.2|8906.2|8900.2|53
1624895100000|2021-06-28 15:45:00|8907.2|8901.2|8912.2|8906.2|8912.2|8906.2|8906.2|8900.2|31
1624895400000|2021-06-28 15:50:00|8911.2|8905.2|8910.2|8904.2|8912.2|8906.2|8910.2|8904.2|10
1624895700000|2021-06-28 15:55:00|8911.2|8905.2|8914.2|8908.2|8915.2|8909.2|8911.2|8905.2|24
1624896000000|2021-06-28 16:00:00|8913.2|8907.2|8918.2|8912.2|8919.2|8912.2|8913.2|8906.2|29
1624896300000|2021-06-28 16:05:00|8917.2|8911.2|8916.2|8910.2|8918.2|8912.2|8915.2|8909.2|31
1624896600000|2021-06-28 16:10:00|8917.2|8911.2|8914.2|8908.2|8918.2|8912.2|8913.2|8907.2|8
1624896900000|2021-06-28 16:15:00|8913.2|8907.2|8914.2|8907.2|8917.2|8911.2|8913.2|8906.2|8
1624897200000|2021-06-28 16:20:00|8913.2|8906.2|8910.2|8904.2|8914.2|8907.2|8908.2|8901.2|11
1624897500000|2021-06-28 16:25:00|8911.2|8905.2|8912.2|8906.2|8913.2|8906.2|8908.2|8902.2|33
1624897800000|2021-06-28 16:30:00|8913.2|8907.2|8914.2|8907.2|8914.2|8908.2|8910.2|8904.2|6
1624898100000|2021-06-28 16:35:00|8916.2|8908.2|8915.2|8909.2|8918.2|8912.2|8914.2|8908.2|67
1624898400000|2021-06-28 16:40:00|8914.2|8908.2|8914.2|8908.2|8915.2|8909.2|8913.2|8907.2|2
1624898700000|2021-06-28 16:45:00|8913.2|8907.2|8916.2|8909.2|8916.2|8909.2|8913.2|8906.2|3
1624899000000|2021-06-28 16:50:00|8915.2|8908.2|8915.2|8909.2|8916.2|8909.2|8915.2|8908.2|1
1624899300000|2021-06-28 16:55:00|8914.2|8908.2|8917.2|8911.2|8918.2|8912.2|8914.2|8908.2|18
1624899600000|2021-06-28 17:00:00|8916.2|8910.2|8914.2|8908.2|8916.2|8910.2|8914.2|8908.2|16
1624899900000|2021-06-28 17:05:00|8916.2|8909.2|8917.2|8910.2|8918.2|8912.2|8916.2|8909.2|15
1624900200000|2021-06-28 17:10:00|8916.2|8909.2|8915.2|8908.2|8916.2|8909.2|8913.2|8907.2|15
1624900500000|2021-06-28 17:15:00|8914.2|8907.2|8916.2|8910.2|8916.2|8910.2|8914.2|8907.2|0
1624900800000|2021-06-28 17:20:00|8918.2|8911.2|8919.2|8911.2|8922.2|8915.2|8918.2|8911.2|9
1624901100000|2021-06-28 17:25:00|8918.2|8912.2|8915.2|8909.2|8918.2|8912.2|8913.2|8907.2|9
1624901400000|2021-06-28 17:30:00|8916.2|8910.2|8915.2|8909.2|8916.2|8910.2|8914.2|8907.2|9
1624901700000|2021-06-28 17:35:00|8916.2|8910.2|8920.2|8913.2|8921.2|8915.2|8916.2|8910.2|9
1624902000000|2021-06-28 17:40:00|8921.2|8914.2|8920.2|8914.2|8922.2|8915.2|8919.2|8911.2|1
1624902300000|2021-06-28 17:45:00|8923.2|8915.2|8923.2|8916.2|8923.2|8917.2|8921.2|8914.2|23
1624902600000|2021-06-28 17:50:00|8924.2|8917.2|8923.2|8916.2|8925.2|8918.2|8923.2|8916.2|17
1624902900000|2021-06-28 17:55:00|8924.2|8917.2|8926.7|8914.7|8929.2|8920.2|8920.2|8912.2|15
1624903200000|2021-06-28 18:00:00|8925.8|8913.8|8929|8917|8931.1|8919.1|8925.7|8913.7|0
1624903500000|2021-06-28 18:05:00|8928.9|8916.9|8929.5|8917.5|8930|8918|8927.8|8915.8|0
1624903800000|2021-06-28 18:10:00|8929|8917|8932.6|8920.6|8932.6|8920.6|8929|8917|0
1624904100000|2021-06-28 18:15:00|8932.7|8920.7|8933.6|8921.6|8934.2|8922.2|8932.7|8920.7|0
1624904400000|2021-06-28 18:20:00|8934.1|8922.1|8933.3|8921.3|8934.2|8922.2|8932.1|8920.1|0
1624904700000|2021-06-28 18:25:00|8933.2|8921.2|8932.3|8920.3|8933.2|8921.2|8931.1|8919.1|0
1624905000000|2021-06-28 18:30:00|8931.8|8919.8|8932.4|8920.4|8932.9|8920.9|8931.8|8919.8|0
1624905300000|2021-06-28 18:35:00|8931.5|8919.5|8932.5|8920.5|8933.4|8921.4|8931.3|8919.3|0
1624905600000|2021-06-28 18:40:00|8933.5|8921.5|8933.3|8921.3|8934.5|8922.5|8932.3|8920.3|0
1624905900000|2021-06-28 18:45:00|8933.4|8921.4|8932.9|8920.9|8933.9|8921.9|8932.6|8920.6|0
1624906200000|2021-06-28 18:50:00|8933|8921|8934|8922|8935.1|8923.1|8932.9|8920.9|0
1624906500000|2021-06-28 18:55:00|8934.1|8922.1|8936.1|8924.1|8936.2|8924.2|8934|8922|0
1624906800000|2021-06-28 19:00:00|8936.2|8924.2|8936.5|8924.5|8937.4|8925.4|8935.1|8923.1|0
1624907100000|2021-06-28 19:05:00|8936.6|8924.6|8932.9|8920.9|8936.6|8924.6|8932.4|8920.4|0
1624907400000|2021-06-28 19:10:00|8933.4|8921.4|8931.6|8919.6|8933.4|8921.4|8929.9|8917.9|0
1624907700000|2021-06-28 19:15:00|8931.1|8919.1|8932.8|8920.8|8932.9|8920.9|8930.4|8918.4|0
1624908000000|2021-06-28 19:20:00|8931.9|8919.9|8932|8920|8933|8921|8930.9|8918.9|0
1624908300000|2021-06-28 19:25:00|8932.5|8920.5|8933|8921|8935.1|8923.1|8932|8920|0
1624908600000|2021-06-28 19:30:00|8933.1|8921.1|8934.2|8922.2|8934.3|8922.3|8933|8921|0
1624908900000|2021-06-28 19:35:00|8934.1|8922.1|8934.2|8922.2|8935.2|8923.2|8933.1|8921.1|0
1624909200000|2021-06-28 19:40:00|8934.3|8922.3|8936.1|8924.1|8936.2|8924.2|8934.2|8922.2|0
1624909500000|2021-06-28 19:45:00|8936|8924|8934|8922|8936|8924|8932.8|8920.8|0
1624909800000|2021-06-28 19:50:00|8934.3|8922.3|8936.6|8924.6|8937.8|8925.8|8934.2|8922.2|0
1624910100000|2021-06-28 19:55:00|8936.7|8924.7|8933.8|8921.8|8936.7|8924.7|8929.4|8917.4|0
1624910400000|2021-06-28 20:00:00|8933.7|8921.7|8931.4|8919.4|8933.8|8921.8|8931|8919|0
1624910700000|2021-06-28 20:05:00|8931|8919|8932.3|8920.3|8932.3|8920.3|8930.3|8918.3|0
1624911000000|2021-06-28 20:10:00|8932.7|8920.7|8933.4|8921.4|8934|8922|8932.3|8920.3|0
1624911300000|2021-06-28 20:15:00|8934|8922|8933.4|8921.4|8934.4|8922.4|8932.9|8920.9|0
1624911600000|2021-06-28 20:20:00|8934|8922|8934.5|8922.5|8934.5|8922.5|8933.4|8921.4|0
1624911900000|2021-06-28 20:25:00|8934.4|8922.4|8933.4|8921.4|8934.5|8922.5|8933.4|8921.4|0
1624912200000|2021-06-28 20:30:00|8934|8922|8934.5|8922.5|8934.9|8922.9|8933.4|8921.4|0
1624912500000|2021-06-28 20:35:00|8934.9|8922.9|8936.2|8924.2|8936.2|8924.2|8934.9|8922.9|0
1624912800000|2021-06-28 20:40:00|8935.8|8923.8|8936.4|8924.4|8936.6|8924.6|8934.9|8922.9|0
1624913100000|2021-06-28 20:45:00|8936.8|8924.8|8935.1|8923.1|8936.8|8924.8|8935.1|8923.1|0
1624913400000|2021-06-28 20:50:00|8935.5|8923.5|8935.1|8923.1|8935.5|8923.5|8933.6|8921.6|0
1624913700000|2021-06-28 20:55:00|8935|8923|8935.7|8923.7|8936.4|8924.4|8934.6|8922.6|0
1624914000000|2021-06-28 21:00:00|8935.9|8923.9|8935.7|8923.7|8935.9|8923.9|8935.7|8923.7|0
1624914300000|2021-06-28 21:05:00|8935.5|8923.5|8935.5|8923.5|8935.7|8923.7|8935.5|8923.5|0
1624914600000|2021-06-28 21:10:00|8935.7|8923.7|8935.9|8923.9|8936.3|8924.3|8935.7|8923.7|0
1624914900000|2021-06-28 21:15:00|8936.1|8924.1|8935.8|8923.8|8936.1|8924.1|8935.8|8923.8|0
1624915500000|2021-06-28 21:25:00|8936|8924|8936|8924|8936|8924|8936|8924|0
1624915800000|2021-06-28 21:30:00|8935.8|8923.8|8936|8924|8936|8924|8935.8|8923.8|0
1624916100000|2021-06-28 21:35:00|8935.8|8923.8|8936|8924|8936|8924|8935.8|8923.8|0
1624916400000|2021-06-28 21:40:00|8936.2|8924.2|8936.2|8924.2|8936.4|8924.4|8936.2|8924.2|0
1624916700000|2021-06-28 21:45:00|8935.9|8923.9|8935.9|8923.9|8935.9|8923.9|8935.7|8923.7|0
1624917300000|2021-06-28 21:55:00|8935.7|8923.7|8935.9|8923.9|8935.9|8923.9|8935.7|8923.7|0
1624917600000|2021-06-28 22:00:00|8935.7|8923.7|8930|8918|8935.7|8923.7|8928.7|8916.7|0
1624917900000|2021-06-28 22:05:00|8930.2|8918.2|8928.7|8916.7|8930.4|8918.4|8928.7|8916.7|0
1624918200000|2021-06-28 22:10:00|8929.1|8917.1|8929.6|8917.6|8930|8918|8928.7|8916.7|0
1624918500000|2021-06-28 22:15:00|8930|8918|8930|8918|8930|8918|8929.6|8917.6|0
1624918800000|2021-06-28 22:20:00|8930.2|8918.2|8929.1|8917.1|8930.4|8918.4|8929.1|8917.1|0
1624919100000|2021-06-28 22:25:00|8928.9|8916.9|8929.1|8917.1|8929.6|8917.6|8928.9|8916.9|0
1624919400000|2021-06-28 22:30:00|8928.9|8916.9|8929.6|8917.6|8929.6|8917.6|8928.7|8916.7|0
1624919700000|2021-06-28 22:35:00|8929.7|8917.7|8929.6|8917.6|8930.4|8918.4|8929.6|8917.6|0
1624920000000|2021-06-28 22:40:00|8929.8|8917.8|8930|8918|8930|8918|8929.8|8917.8|0
1624920300000|2021-06-28 22:45:00|8930.2|8918.2|8929.6|8917.6|8930.4|8918.4|8929.6|8917.6|0
1624920600000|2021-06-28 22:50:00|8929.5|8917.5|8928.7|8916.7|8929.6|8917.6|8928.7|8916.7|0
1624920900000|2021-06-28 22:55:00|8928.9|8916.9|8929.3|8917.3|8929.3|8917.3|8928.5|8916.5|0
1624921200000|2021-06-28 23:00:00|8929.7|8917.7|8929.5|8917.5|8929.7|8917.7|8928.4|8916.4|0
1624921500000|2021-06-28 23:05:00|8929.3|8917.3|8928.8|8916.8|8929.3|8917.3|8928.4|8916.4|0
1624921800000|2021-06-28 23:10:00|8928.9|8916.9|8929.7|8917.7|8930.1|8918.1|8928.9|8916.9|0
1624922100000|2021-06-28 23:15:00|8929.5|8917.5|8930.6|8918.6|8930.6|8918.6|8929.3|8917.3|0
1624922400000|2021-06-28 23:20:00|8930.5|8918.5|8930.6|8918.6|8931|8919|8930.1|8918.1|0
1624922700000|2021-06-28 23:25:00|8930.5|8918.5|8929.3|8917.3|8930.6|8918.6|8929.3|8917.3|0
1624923000000|2021-06-28 23:30:00|8929.1|8917.1|8929.3|8917.3|8929.7|8917.7|8928.4|8916.4|0
1624923300000|2021-06-28 23:35:00|8929.1|8917.1|8928.4|8916.4|8929.1|8917.1|8928.4|8916.4|0
1624923600000|2021-06-28 23:40:00|8928.6|8916.6|8928.4|8916.4|8929.3|8917.3|8927.8|8915.8|0
1624923900000|2021-06-28 23:45:00|8927.8|8915.8|8929.3|8917.3|8929.3|8917.3|8927.3|8915.3|0
1624924200000|2021-06-28 23:50:00|8929.2|8917.2|8928.4|8916.4|8929.3|8917.3|8927.8|8915.8|0
1624924500000|2021-06-28 23:55:00|8927.8|8915.8|8929|8917|8929|8917|8927.6|8915.6|0
1624924800000|2021-06-29 00:00:00|8928.6|8916.6|8924.3|8912.3|8929|8917|8923.4|8911.4|0
1624925100000|2021-06-29 00:05:00|8924.1|8912.1|8924.7|8912.7|8926.2|8914.2|8923.4|8911.4|0
1624925400000|2021-06-29 00:10:00|8924.5|8912.5|8925.8|8913.8|8925.8|8913.8|8924.3|8912.3|0
1624925700000|2021-06-29 00:15:00|8925.6|8913.6|8925.2|8913.2|8925.8|8913.8|8919.6|8907.6|0
1624926000000|2021-06-29 00:20:00|8925|8913|8924.7|8912.7|8926.8|8914.8|8924.7|8912.7|0
1624926300000|2021-06-29 00:25:00|8924.4|8912.4|8925.8|8913.8|8925.8|8913.8|8922.7|8910.7|0
1624926600000|2021-06-29 00:30:00|8925.4|8913.4|8929.3|8917.3|8930|8918|8923.8|8911.8|0
1624926900000|2021-06-29 00:35:00|8929.5|8917.5|8926.2|8914.2|8929.9|8917.9|8925.7|8913.7|0
1624927200000|2021-06-29 00:40:00|8926|8914|8926.2|8914.2|8926.8|8914.8|8924.7|8912.7|0
1624927500000|2021-06-29 00:45:00|8926|8914|8923.7|8911.7|8927.8|8915.8|8923.7|8911.7|0
1624927800000|2021-06-29 00:50:00|8923.9|8911.9|8925.2|8913.2|8925.7|8913.7|8922.1|8910.1|0
1624928100000|2021-06-29 00:55:00|8925.4|8913.4|8924.1|8912.1|8925.7|8913.7|8921.6|8909.6|0
1624928400000|2021-06-29 01:00:00|8923.9|8911.9|8923.1|8911.1|8923.9|8911.9|8921.6|8909.6|0
1624928700000|2021-06-29 01:05:00|8922.9|8910.9|8921.6|8909.6|8924.1|8912.1|8921.6|8909.6|0
1624929000000|2021-06-29 01:10:00|8921.5|8909.5|8918.4|8906.4|8921.5|8909.5|8918.4|8906.4|0
1624929300000|2021-06-29 01:15:00|8918.6|8906.6|8922.5|8910.5|8923.6|8911.6|8916.5|8904.5|0
1624929600000|2021-06-29 01:20:00|8922.3|8910.3|8921.5|8909.5|8923.1|8911.1|8920|8908|0
1624929900000|2021-06-29 01:25:00|8921.3|8909.3|8922.5|8910.5|8924.2|8912.2|8921|8909|0
1624930200000|2021-06-29 01:30:00|8922.3|8910.3|8918.9|8906.9|8922.3|8910.3|8918.9|8906.9|0
1624930500000|2021-06-29 01:35:00|8919.1|8907.1|8918.9|8906.9|8919.3|8907.3|8916.7|8904.7|0
1624930800000|2021-06-29 01:40:00|8918.8|8906.8|8920.2|8908.2|8921.3|8909.3|8917.7|8905.7|0
1624931100000|2021-06-29 01:45:00|8920.1|8908.1|8915|8903|8920.8|8908.8|8914.5|8902.5|0
1624931400000|2021-06-29 01:50:00|8914.8|8902.8|8917.1|8905.1|8917.7|8905.7|8913.5|8901.5|0
1624931700000|2021-06-29 01:55:00|8916.9|8904.9|8916.8|8904.8|8916.9|8904.9|8914.6|8902.6|0
1624932000000|2021-06-29 02:00:00|8916.4|8904.4|8915.7|8903.7|8917.8|8905.8|8914.7|8902.7|0
1624932300000|2021-06-29 02:05:00|8916.1|8904.1|8916.7|8904.7|8918.8|8906.8|8915.1|8903.1|0
1624932600000|2021-06-29 02:10:00|8916.9|8904.9|8917.8|8905.8|8917.8|8905.8|8915.7|8903.7|0
1624932900000|2021-06-29 02:15:00|8917.4|8905.4|8916.7|8904.7|8917.4|8905.4|8915.6|8903.6|0
1624933200000|2021-06-29 02:20:00|8916.3|8904.3|8917.7|8905.7|8917.8|8905.8|8915.7|8903.7|0
1624933500000|2021-06-29 02:25:00|8917.5|8905.5|8916.7|8904.7|8917.8|8905.8|8916.7|8904.7|0
1624933800000|2021-06-29 02:30:00|8915.7|8903.7|8915.6|8903.6|8919.8|8907.8|8914.6|8902.6|0
1624934100000|2021-06-29 02:35:00|8916|8904|8916.7|8904.7|8916.7|8904.7|8915.6|8903.6|0
1624934400000|2021-06-29 02:40:00|8916.3|8904.3|8916.7|8904.7|8918.8|8906.8|8914.6|8902.6|0
1624934700000|2021-06-29 02:45:00|8917.8|8905.8|8918.8|8906.8|8918.8|8906.8|8916.3|8904.3|0
1624935000000|2021-06-29 02:50:00|8918.4|8906.4|8918.4|8906.4|8918.8|8906.8|8918.3|8906.3|0
1624935300000|2021-06-29 02:55:00|8918|8906|8918.4|8906.4|8919.4|8907.4|8917.3|8905.3|0
1624935600000|2021-06-29 03:00:00|8918.6|8906.6|8918.3|8906.3|8919.4|8907.4|8917.3|8905.3|0
1624935900000|2021-06-29 03:05:00|8918.1|8906.1|8916.2|8904.2|8918.3|8906.3|8915.2|8903.2|0
1624936200000|2021-06-29 03:10:00|8916|8904|8917.8|8905.8|8917.8|8905.8|8915.2|8903.2|0
1624936500000|2021-06-29 03:15:00|8917.6|8905.6|8918.3|8906.3|8918.4|8906.4|8917.3|8905.3|0
1624936800000|2021-06-29 03:20:00|8918.4|8906.4|8917.3|8905.3|8919.4|8907.4|8916.3|8904.3|0
1624937100000|2021-06-29 03:25:00|8917.5|8905.5|8917.3|8905.3|8917.8|8905.8|8916.3|8904.3|0
1624937400000|2021-06-29 03:30:00|8917.5|8905.5|8918.4|8906.4|8919.4|8907.4|8916.3|8904.3|0
1624937700000|2021-06-29 03:35:00|8917.8|8905.8|8914.2|8902.2|8918.4|8906.4|8914.2|8902.2|0
1624938000000|2021-06-29 03:40:00|8914.4|8902.4|8914.7|8902.7|8915.3|8903.3|8914.2|8902.2|0
1624938300000|2021-06-29 03:45:00|8914.9|8902.9|8917.8|8905.8|8918.4|8906.4|8914.2|8902.2|0
1624938600000|2021-06-29 03:50:00|8918|8906|8915.3|8903.3|8918.4|8906.4|8915.3|8903.3|0
1624938900000|2021-06-29 03:55:00|8914.9|8902.9|8916.8|8904.8|8917.4|8905.4|8914.2|8902.2|0
1624939200000|2021-06-29 04:00:00|8917|8905|8919.9|8907.9|8919.9|8907.9|8915.3|8903.3|0
1624939500000|2021-06-29 04:05:00|8919.7|8907.7|8921.5|8909.5|8921.5|8909.5|8918.9|8906.9|0
1624939800000|2021-06-29 04:10:00|8921.3|8909.3|8921|8909|8921.5|8909.5|8919.9|8907.9|0
1624940100000|2021-06-29 04:15:00|8920.8|8908.8|8926.2|8914.2|8926.7|8914.7|8920.5|8908.5|0
1624940400000|2021-06-29 04:20:00|8926|8914|8922.6|8910.6|8926.2|8914.2|8922.6|8910.6|0
1624940700000|2021-06-29 04:25:00|8922.8|8910.8|8921.5|8909.5|8923|8911|8921.5|8909.5|0
1624941000000|2021-06-29 04:30:00|8921.1|8909.1|8919.5|8907.5|8921.1|8909.1|8919.4|8907.4|0
1624941300000|2021-06-29 04:35:00|8919.4|8907.4|8920.5|8908.5|8920.5|8908.5|8918.4|8906.4|0
1624941600000|2021-06-29 04:40:00|8920.9|8908.9|8921.6|8909.6|8922|8910|8919.5|8907.5|0
1624941900000|2021-06-29 04:45:00|8921.5|8909.5|8922|8910|8923.7|8911.7|8921|8909|0
1624942200000|2021-06-29 04:50:00|8922.1|8910.1|8922.8|8910.8|8923.3|8911.3|8922.1|8910.1|0
1624942500000|2021-06-29 04:55:00|8922.9|8910.9|8921.8|8909.8|8922.9|8910.9|8920.8|8908.8|0
1624942800000|2021-06-29 05:00:00|8922.3|8910.3|8923|8911|8924|8912|8921.9|8909.9|0
1624943100000|2021-06-29 05:05:00|8923.2|8911.2|8922.1|8910.1|8924|8912|8920.8|8908.8|0
1624943400000|2021-06-29 05:10:00|8922.2|8910.2|8923.6|8911.6|8925.7|8913.7|8922.2|8910.2|0
1624943700000|2021-06-29 05:15:00|8923.8|8911.8|8924.2|8912.2|8925.7|8913.7|8923.1|8911.1|0
1624944000000|2021-06-29 05:20:00|8924.1|8912.1|8926.1|8914.1|8926.1|8914.1|8921.4|8909.4|0
1624944300000|2021-06-29 05:25:00|8925.9|8913.9|8925.5|8913.5|8927.1|8915.1|8925.1|8913.1|0
1624944600000|2021-06-29 05:30:00|8925.7|8913.7|8928.8|8916.8|8931.5|8919.5|8925.1|8913.1|0
1624944900000|2021-06-29 05:35:00|8929|8917|8929.8|8917.8|8930.4|8918.4|8927.3|8915.3|0
1624945200000|2021-06-29 05:40:00|8930.4|8918.4|8929.4|8917.4|8931.5|8919.5|8929.3|8917.3|0
1624945500000|2021-06-29 05:45:00|8929.6|8917.6|8926.3|8914.3|8931.5|8919.5|8926.3|8914.3|0
1624945800000|2021-06-29 05:50:00|8926.4|8914.4|8927.5|8915.5|8928.5|8916.5|8925.3|8913.3|0
1624946100000|2021-06-29 05:55:00|8927.9|8915.9|8928.6|8916.6|8929.6|8917.6|8927.5|8915.5|0
1624946400000|2021-06-29 06:00:00|8928.3|8916.3|8921.7|8916.7|8928.3|8916.7|8915.7|8908.4|11
1624946700000|2021-06-29 06:05:00|8922.2|8917.2|8920.7|8915.7|8922.2|8917.2|8919.7|8914.7|10
1624947000000|2021-06-29 06:10:00|8921.2|8916.2|8919.2|8914.2|8925.7|8920.7|8919.2|8914.2|7
1624947300000|2021-06-29 06:15:00|8919.7|8914.7|8920.2|8915.2|8922.2|8917.2|8917.2|8912.2|7
1624947600000|2021-06-29 06:20:00|8919.7|8914.7|8922.2|8917.2|8922.2|8917.2|8919.2|8914.2|2
1624947900000|2021-06-29 06:25:00|8922.7|8917.7|8930.2|8925.2|8930.2|8925.2|8922.7|8917.7|17
1624948200000|2021-06-29 06:30:00|8929.7|8924.7|8927.7|8922.7|8930.7|8925.7|8927.2|8922.2|12
1624948500000|2021-06-29 06:35:00|8928.2|8923.2|8929.7|8924.7|8931.2|8926.2|8928.2|8923.2|4
1624948800000|2021-06-29 06:40:00|8928.7|8923.7|8924.7|8919.7|8929.2|8924.2|8923.7|8918.7|8
1624949100000|2021-06-29 06:45:00|8925.2|8920.2|8927.7|8922.7|8930.2|8925.2|8924.2|8919.2|25
1624949400000|2021-06-29 06:50:00|8927.2|8922.2|8927.7|8922.7|8931.7|8926.7|8927.2|8922.2|13
1624949700000|2021-06-29 06:55:00|8927.2|8922.2|8915.2|8910.2|8927.2|8922.2|8914.2|8909.2|50
1624950000000|2021-06-29 07:00:00|8918.2|8913.2|8902.7|8897.7|8921.2|8916.2|8898.2|8893.2|520
1624950300000|2021-06-29 07:05:00|8902.2|8897.2|8942.2|8937.2|8947.7|8942.7|8902.2|8897.2|458
1624950600000|2021-06-29 07:10:00|8942.7|8937.7|8933.2|8928.2|8947.2|8942.2|8924.7|8919.7|235
1624950900000|2021-06-29 07:15:00|8933.7|8928.7|8929.7|8924.7|8942.2|8937.2|8928.2|8923.2|172
1624951200000|2021-06-29 07:20:00|8930.2|8925.2|8949.2|8944.2|8954.2|8949.2|8930.2|8925.2|117
1624951500000|2021-06-29 07:25:00|8950.2|8945.2|8945.7|8940.7|8958.2|8953.2|8941.7|8936.7|171
1624951800000|2021-06-29 07:30:00|8946.2|8941.2|8945.2|8940.2|8954.7|8949.7|8939.2|8934.2|57
1624952100000|2021-06-29 07:35:00|8945.7|8940.7|8947.2|8942.2|8949.2|8944.2|8941.2|8936.2|40
1624952400000|2021-06-29 07:40:00|8948.6|8943.6|8949.6|8944.6|8953.6|8948.6|8943.6|8938.6|79
1624952700000|2021-06-29 07:45:00|8950.6|8945.6|8938.6|8933.6|8953.1|8948.1|8935.6|8930.6|36
1624953000000|2021-06-29 07:50:00|8938.1|8933.1|8934.1|8929.1|8938.1|8933.1|8929.6|8924.6|57
1624953300000|2021-06-29 07:55:00|8934.6|8929.6|8943.6|8938.6|8943.6|8938.6|8933.6|8928.6|77
1624953600000|2021-06-29 08:00:00|8944.1|8939.1|8944.1|8939.1|8946.1|8941.1|8939.1|8934.1|64
1624953900000|2021-06-29 08:05:00|8944.6|8939.6|8949.1|8944.1|8951.6|8946.6|8944.1|8939.1|112
1624954200000|2021-06-29 08:10:00|8948.6|8943.6|8946.6|8941.6|8953.1|8948.1|8945.6|8940.6|60
1624954500000|2021-06-29 08:15:00|8946.1|8941.1|8940.6|8935.6|8946.1|8941.1|8935.6|8930.6|57
1624954800000|2021-06-29 08:20:00|8941.1|8936.1|8934.6|8929.6|8947.6|8942.6|8933.6|8928.6|56
1624955100000|2021-06-29 08:25:00|8934.1|8929.1|8923.1|8918.1|8935.1|8930.1|8923.1|8918.1|63
1624955400000|2021-06-29 08:30:00|8922.6|8917.6|8922.1|8917.1|8929.6|8924.6|8918.6|8913.6|85
1624955700000|2021-06-29 08:35:00|8919.6|8914.6|8913.6|8908.6|8925.6|8920.6|8911.6|8906.6|49
1624956000000|2021-06-29 08:40:00|8914.1|8909.1|8907.6|8902.6|8914.1|8909.1|8906.6|8901.6|81
1624956300000|2021-06-29 08:45:00|8907.1|8902.1|8912.6|8907.6|8914.6|8909.6|8903.6|8898.6|49
1624956600000|2021-06-29 08:50:00|8912.1|8907.1|8911.6|8906.6|8913.1|8908.1|8907.6|8902.6|52
1624956900000|2021-06-29 08:55:00|8911.1|8906.1|8912.1|8907.1|8913.6|8908.6|8907.1|8902.1|20
1624957200000|2021-06-29 09:00:00|8913.1|8908.1|8919.6|8914.6|8919.6|8914.6|8909.6|8904.6|51
1624957500000|2021-06-29 09:05:00|8920.1|8915.1|8914.1|8909.1|8923.1|8918.1|8913.1|8908.1|34
1624957800000|2021-06-29 09:10:00|8913.6|8908.6|8917.6|8912.6|8920.1|8915.1|8903.6|8898.6|96
1624958100000|2021-06-29 09:15:00|8917.1|8912.1|8916.1|8911.1|8918.6|8913.6|8912.6|8907.6|58
1624958400000|2021-06-29 09:20:00|8917.1|8912.1|8921.6|8916.6|8924.6|8919.6|8915.6|8910.6|93
1624958700000|2021-06-29 09:25:00|8922.1|8917.1|8912.1|8907.1|8925.6|8920.6|8911.1|8906.1|65
1624959000000|2021-06-29 09:30:00|8912.6|8907.6|8913.1|8908.1|8916.6|8911.6|8911.1|8906.1|36
1624959300000|2021-06-29 09:35:00|8914.1|8909.1|8917.1|8912.1|8921.6|8916.6|8914.1|8909.1|44
1624959600000|2021-06-29 09:40:00|8917.6|8912.6|8921.6|8916.6|8923.6|8918.6|8914.6|8909.6|27
1624959900000|2021-06-29 09:45:00|8921.1|8916.1|8917.6|8912.6|8929.1|8924.1|8915.6|8910.6|43
1624960200000|2021-06-29 09:50:00|8917.1|8912.1|8909.1|8904.1|8917.1|8912.1|8906.1|8901.1|35
1624960500000|2021-06-29 09:55:00|8908.6|8903.6|8909.1|8904.1|8911.6|8906.6|8906.6|8901.6|37
1624960800000|2021-06-29 10:00:00|8909.6|8904.6|8912.6|8907.6|8915.6|8910.6|8909.6|8904.6|36
1624961100000|2021-06-29 10:05:00|8913.1|8908.1|8901.6|8896.6|8915.6|8910.6|8900.6|8895.6|40
1624961400000|2021-06-29 10:10:00|8902.6|8897.6|8915.1|8910.1|8916.6|8911.6|8902.1|8897.1|38
1624961700000|2021-06-29 10:15:00|8914.6|8909.6|8918.1|8913.1|8922.6|8917.6|8914.1|8909.1|58
1624962000000|2021-06-29 10:20:00|8916.6|8911.6|8910.6|8905.6|8920.6|8915.6|8908.6|8903.6|29
1624962300000|2021-06-29 10:25:00|8910.1|8905.1|8912.6|8907.6|8914.1|8909.1|8906.6|8901.6|28
1624962600000|2021-06-29 10:30:00|8913.1|8908.1|8912.6|8907.6|8916.6|8911.6|8911.6|8906.6|40
1624962900000|2021-06-29 10:35:00|8912.1|8907.1|8905.1|8900.1|8912.6|8907.6|8904.6|8899.6|38
1624963200000|2021-06-29 10:40:00|8906.1|8901.1|8911.1|8906.1|8912.6|8907.6|8905.1|8900.1|46
1624963500000|2021-06-29 10:45:00|8911.6|8906.6|8904.1|8899.1|8914.1|8909.1|8904.1|8899.1|31
1624963800000|2021-06-29 10:50:00|8904.6|8899.6|8903.6|8898.6|8906.6|8901.6|8902.1|8897.1|37
1624964100000|2021-06-29 10:55:00|8904.1|8899.1|8905.1|8900.1|8905.6|8900.6|8898.1|8893.1|52
1624964400000|2021-06-29 11:00:00|8905.6|8900.6|8905.6|8900.6|8907.1|8902.1|8898.1|8893.1|113
1624964700000|2021-06-29 11:05:00|8905.1|8900.1|8897.6|8892.6|8905.1|8900.1|8893.6|8888.6|90
1624965000000|2021-06-29 11:10:00|8898.1|8893.1|8896.1|8891.1|8899.6|8894.6|8893.6|8888.6|64
1624965300000|2021-06-29 11:15:00|8897.6|8892.6|8895.6|8890.6|8900.6|8895.6|8895.1|8890.1|44
1624965600000|2021-06-29 11:20:00|8896.1|8891.1|8894.6|8889.6|8900.1|8895.1|8894.1|8889.1|28
1624965900000|2021-06-29 11:25:00|8895.1|8890.1|8888.1|8883.1|8895.6|8890.6|8888.1|8883.1|20
1624966200000|2021-06-29 11:30:00|8888.6|8883.6|8890.6|8885.6|8892.6|8887.6|8887.6|8882.6|34
1624966500000|2021-06-29 11:35:00|8891.1|8886.1|8898.1|8893.1|8899.6|8894.6|8887.6|8882.6|29
1624966800000|2021-06-29 11:40:00|8897|8892|8892|8887|8897|8892|8889|8884|25
1624967100000|2021-06-29 11:45:00|8890.5|8885.5|8892|8887|8893|8888|8887|8882|31
1624967400000|2021-06-29 11:50:00|8892.5|8887.5|8896.5|8891.5|8900|8895|8892.5|8887.5|41
1624967700000|2021-06-29 11:55:00|8897|8892|8904|8899|8904.5|8899.5|8896.5|8891.5|33
1624968000000|2021-06-29 12:00:00|8904.5|8899.5|8912|8907|8913|8908|8903.5|8898.5|68
1624968300000|2021-06-29 12:05:00|8911.5|8906.5|8924|8919|8926|8921|8910.5|8905.5|75
1624968600000|2021-06-29 12:10:00|8925|8920|8931.5|8926.5|8932|8927|8924.5|8919.5|134
1624968900000|2021-06-29 12:15:00|8932|8927|8936|8931|8940.5|8935.5|8932|8927|134
1624969200000|2021-06-29 12:20:00|8937|8932|8935.5|8930.5|8945|8940|8934|8929|141
1624969500000|2021-06-29 12:25:00|8936|8931|8935.5|8930.5|8940.5|8935.5|8930.5|8925.5|101
1624969800000|2021-06-29 12:30:00|8935|8930|8939.5|8934.5|8942|8937|8933|8928|93
1624970100000|2021-06-29 12:35:00|8939|8934|8945|8940|8945.5|8940.5|8936|8931|81
1624970400000|2021-06-29 12:40:00|8945.5|8940.5|8941|8936|8946.5|8941.5|8941|8936|77
1624970700000|2021-06-29 12:45:00|8941.5|8936.5|8946|8941|8946|8941|8941|8936|77
1624971000000|2021-06-29 12:50:00|8945.5|8940.5|8941.5|8936.5|8948|8943|8940.5|8935.5|52
1624971300000|2021-06-29 12:55:00|8941|8936|8940|8935|8945|8940|8939|8934|60
1624971600000|2021-06-29 13:00:00|8940.5|8935.5|8945|8940|8945.5|8940.5|8939|8934|76
1624971900000|2021-06-29 13:05:00|8944|8939|8936|8931|8945|8940|8935|8930|135
1624972200000|2021-06-29 13:10:00|8936.5|8931.5|8940|8935|8947|8942|8936|8931|77
1624972500000|2021-06-29 13:15:00|8939.5|8934.5|8943|8938|8946|8941|8939.5|8934.5|67
1624972800000|2021-06-29 13:20:00|8942|8937|8945|8940|8945|8940|8939|8934|49
1624973100000|2021-06-29 13:25:00|8944|8939|8940.5|8935.5|8944.5|8939.5|8939|8934|36
1624973400000|2021-06-29 13:30:00|8941|8936|8948.5|8943.5|8957.5|8952.5|8941|8936|222
1624973700000|2021-06-29 13:35:00|8949|8944|8939|8934|8950|8945|8938|8933|115
1624974000000|2021-06-29 13:40:00|8939.5|8934.5|8930|8925|8940.5|8935.5|8930|8925|93
1624974300000|2021-06-29 13:45:00|8932|8927|8934.5|8929.5|8940|8935|8932|8927|144
1624974600000|2021-06-29 13:50:00|8935|8930|8927|8922|8938.5|8933.5|8924|8919|113
1624974900000|2021-06-29 13:55:00|8929|8924|8935.5|8930.5|8935.5|8930.5|8927|8922|108
1624975200000|2021-06-29 14:00:00|8936.5|8931.5|8933|8928|8943.5|8938.5|8928|8923|142
1624975500000|2021-06-29 14:05:00|8934|8929|8920.5|8915.5|8937|8932|8920|8915|163
1624975800000|2021-06-29 14:10:00|8921|8916|8918|8913|8923.5|8918.5|8915.5|8910.5|111
1624976100000|2021-06-29 14:15:00|8919|8914|8925.5|8920.5|8927|8922|8918|8913|129
1624976400000|2021-06-29 14:20:00|8925|8920|8922|8917|8928|8923|8920|8915|71
1624976700000|2021-06-29 14:25:00|8923|8918|8928|8923|8929|8924|8921.5|8916.5|116
1624977000000|2021-06-29 14:30:00|8928.5|8923.5|8929.5|8924.5|8932|8927|8926.5|8921.5|95
1624977300000|2021-06-29 14:35:00|8930|8925|8921|8916|8933|8928|8921|8916|84
1624977600000|2021-06-29 14:40:00|8920|8915|8921|8916|8925|8920|8918|8913|107
1624977900000|2021-06-29 14:45:00|8921.5|8916.5|8921.5|8916.5|8922|8917|8916|8911|107
1624978200000|2021-06-29 14:50:00|8921|8916|8923.5|8918.5|8925|8920|8919|8914|86
1624978500000|2021-06-29 14:55:00|8923|8918|8914|8909|8923.5|8918.5|8913|8908|74
1624978800000|2021-06-29 15:00:00|8915|8910|8914|8909|8917.5|8912.5|8911|8906|171
1624979100000|2021-06-29 15:05:00|8913|8908|8919|8914|8919.5|8914.5|8913|8908|198
1624979400000|2021-06-29 15:10:00|8918|8913|8919|8914|8919.5|8914.5|8915|8910|194
1624979700000|2021-06-29 15:15:00|8919.5|8914.5|8926|8921|8926|8921|8918.5|8913.5|218
1624980000000|2021-06-29 15:20:00|8925.5|8920.5|8924|8919|8927|8922|8921|8916|248
1624980300000|2021-06-29 15:25:00|8925|8920|8932|8927|8936|8931|8923|8918|564
1624980600000|2021-06-29 15:30:00|8925.3|8919.3|8913.3|8905.3|8927.3|8921.3|8909.3|8902.3|796
1624980900000|2021-06-29 15:35:00|8911.3|8903.3|8912.3|8905.3|8913.3|8907.3|8907.3|8901.3|252
1624981200000|2021-06-29 15:40:00|8911.3|8904.3|8911.3|8905.3|8914.3|8907.3|8910.3|8904.3|46
1624981500000|2021-06-29 15:45:00|8912.3|8906.3|8916.3|8910.3|8918.3|8911.3|8912.3|8906.3|53
1624981800000|2021-06-29 15:50:00|8917.3|8911.3|8917.3|8911.3|8918.3|8912.3|8916.3|8910.3|55
1624982100000|2021-06-29 15:55:00|8918.3|8912.3|8923.3|8916.3|8925.3|8919.3|8918.3|8912.3|46
1624982400000|2021-06-29 16:00:00|8922.3|8917.3|8922.3|8916.3|8923.3|8917.3|8921.3|8915.3|27
1624982700000|2021-06-29 16:05:00|8923.3|8917.3|8924.3|8917.3|8924.3|8918.3|8923.3|8916.3|36
1624983000000|2021-06-29 16:10:00|8925.3|8919.3|8924.3|8918.3|8925.3|8919.3|8924.3|8917.3|35
1624983300000|2021-06-29 16:15:00|8923.3|8917.3|8920.3|8913.3|8923.3|8917.3|8919.3|8912.3|20
1624983600000|2021-06-29 16:20:00|8919.3|8912.3|8919.3|8913.3|8919.3|8913.3|8917.3|8910.3|20
1624983900000|2021-06-29 16:25:00|8918.3|8912.3|8917.3|8910.3|8919.3|8913.3|8916.3|8910.3|2
1624984200000|2021-06-29 16:30:00|8916.3|8909.3|8913.3|8906.3|8916.3|8910.3|8913.3|8906.3|4
1624984500000|2021-06-29 16:35:00|8912.3|8907.3|8917.3|8910.3|8917.3|8910.3|8912.3|8907.3|8
1624984800000|2021-06-29 16:40:00|8918.3|8911.3|8917.3|8910.3|8919.3|8912.3|8916.3|8910.3|0
1624985100000|2021-06-29 16:45:00|8916.3|8911.3|8916.3|8910.3|8918.3|8912.3|8916.3|8910.3|19
1624985400000|2021-06-29 16:50:00|8915.3|8909.3|8912.3|8906.3|8915.3|8909.3|8912.3|8906.3|50
1624985700000|2021-06-29 16:55:00|8913.3|8907.3|8915.3|8907.3|8915.3|8908.3|8912.3|8906.3|27
1624986000000|2021-06-29 17:00:00|8914.3|8905.3|8915.3|8908.3|8915.3|8908.3|8912.3|8905.3|6
1624986300000|2021-06-29 17:05:00|8917.3|8909.3|8917.3|8910.3|8917.3|8910.3|8917.3|8909.3|2
1624986600000|2021-06-29 17:10:00|8916.3|8908.3|8915.3|8908.3|8916.3|8909.3|8915.3|8907.3|1
1624986900000|2021-06-29 17:15:00|8914.3|8907.3|8913.3|8905.3|8914.3|8907.3|8912.3|8905.3|1
1624987200000|2021-06-29 17:20:00|8914.3|8906.3|8912.3|8906.3|8914.3|8906.3|8912.3|8902.3|1
1624987500000|2021-06-29 17:25:00|8913.3||8912.3||8916.3||8912.3||1
1624987800000|2021-06-29 17:30:00|8913.3|8904.3|8911.3|8904.3|8914.3|8904.3|8911.3|8904.3|2
1624988100000|2021-06-29 17:35:00|8912.3|8905.3|8910.3|8903.3|8912.3|8905.3|8910.3|8903.3|4
1624988400000|2021-06-29 17:40:00|8909.3|8902.3|8909.3|8902.3|8909.3|8902.3|8908.3|8899.3|6
1624988700000|2021-06-29 17:45:00|8910.3|8903.3|8909.3|8902.3|8911.3|8904.3|8906.3|8900.3|20
1624989000000|2021-06-29 17:50:00|8910.3|8901.3|8909.3|8900.3|8911.3|8903.3|8909.3|8900.3|21
1624989300000|2021-06-29 17:55:00|8908.3|8901.3|8913.4|8901.4|8913.4|8903.8|8908.3|8901.3|11
1624989600000|2021-06-29 18:00:00|8913.3|8901.3|8911.2|8899.2|8913.3|8901.3|8910|8898|1
1624989900000|2021-06-29 18:05:00|8911.3|8899.3|8913.8|8901.8|8914.8|8902.8|8911.3|8899.3|0
1624990200000|2021-06-29 18:10:00|8913.7|8901.7|8913.1|8901.1|8914.6|8902.6|8912.6|8900.6|0
1624990500000|2021-06-29 18:15:00|8912.6|8900.6|8912.3|8900.3|8913.6|8901.6|8911.4|8899.4|0
1624990800000|2021-06-29 18:20:00|8912.2|8900.2|8911.2|8899.2|8913.4|8901.4|8910.2|8898.2|0
1624991100000|2021-06-29 18:25:00|8910.8|8898.8|8908.6|8896.6|8911.3|8899.3|8908.1|8896.1|0
1624991400000|2021-06-29 18:30:00|8908.1|8896.1|8903.2|8891.2|8909.2|8897.2|8903.2|8891.2|0
1624991700000|2021-06-29 18:35:00|8902.7|8890.7|8901|8889|8903.4|8891.4|8901|8889|0
1624992000000|2021-06-29 18:40:00|8900.9|8888.9|8900.3|8888.3|8901.3|8889.3|8900.1|8888.1|0
1624992300000|2021-06-29 18:45:00|8899.3|8887.3|8899.1|8887.1|8899.7|8887.7|8897.3|8885.3|0
1624992600000|2021-06-29 18:50:00|8899.5|8887.5|8899.7|8887.7|8899.7|8887.7|8898.2|8886.2|0
1624992900000|2021-06-29 18:55:00|8900.7|8888.7|8902|8890|8902|8890|8899.7|8887.7|0
1624993200000|2021-06-29 19:00:00|8901.5|8889.5|8900.7|8888.7|8902.1|8890.1|8898.9|8886.9|0
1624993500000|2021-06-29 19:05:00|8900.6|8888.6|8902.5|8890.5|8902.9|8890.9|8900.6|8888.6|0
1624993800000|2021-06-29 19:10:00|8902.6|8890.6|8906.1|8894.1|8906.1|8894.1|8902.5|8890.5|0
1624994100000|2021-06-29 19:15:00|8906|8894|8906.2|8894.2|8907.3|8895.3|8904.9|8892.9|0
1624994400000|2021-06-29 19:20:00|8906.1|8894.1|8907.3|8895.3|8907.3|8895.3|8906|8894|0
1624994700000|2021-06-29 19:25:00|8907.4|8895.4|8906.4|8894.4|8907.4|8895.4|8906.2|8894.2|0
1624995000000|2021-06-29 19:30:00|8906.3|8894.3|8906.2|8894.2|8906.4|8894.4|8904.2|8892.2|0
1624995300000|2021-06-29 19:35:00|8906.1|8894.1|8908|8896|8908.2|8896.2|8905.1|8893.1|0
1624995600000|2021-06-29 19:40:00|8907.5|8895.5|8906.2|8894.2|8907.5|8895.5|8904.9|8892.9|0
1624995900000|2021-06-29 19:45:00|8906.3|8894.3|8903.2|8891.2|8907.2|8895.2|8903.2|8891.2|0
1624996200000|2021-06-29 19:50:00|8903.7|8891.7|8906.4|8894.4|8906.6|8894.6|8903.7|8891.7|0
1624996500000|2021-06-29 19:55:00|8906.5|8894.5|8908.4|8896.4|8912.4|8900.4|8905.4|8893.4|0
1624996800000|2021-06-29 20:00:00|8911|8899|8914.6|8902.6|8914.6|8902.6|8911|8899|0
1624997100000|2021-06-29 20:05:00|8914.7|8902.7|8917|8905|8917|8905|8914.2|8902.2|0
1624997400000|2021-06-29 20:10:00|8917.1|8905.1|8916.4|8904.4|8917.9|8905.9|8915.1|8903.1|0
1624997700000|2021-06-29 20:15:00|8916.8|8904.8|8916.9|8904.9|8917.7|8905.7|8915.9|8903.9|0
1624998000000|2021-06-29 20:20:00|8916.5|8904.5|8916.4|8904.4|8916.9|8904.9|8915.9|8903.9|0
1624998300000|2021-06-29 20:25:00|8916.3|8904.3|8916.4|8904.4|8916.8|8904.8|8915.9|8903.9|0
1624998600000|2021-06-29 20:30:00|8916.8|8904.8|8915.9|8903.9|8916.8|8904.8|8915.5|8903.5|0
1624998900000|2021-06-29 20:35:00|8915.5|8903.5|8915|8903|8916.9|8904.9|8914.6|8902.6|0
1624999200000|2021-06-29 20:40:00|8914.6|8902.6|8914.6|8902.6|8915|8903|8913.7|8901.7|0
1624999500000|2021-06-29 20:45:00|8915|8903|8916.2|8904.2|8916.6|8904.6|8914.6|8902.6|0
1624999800000|2021-06-29 20:50:00|8916.1|8904.1|8916.6|8904.6|8917.1|8905.1|8915.1|8903.1|0
1625000100000|2021-06-29 20:55:00|8916.2|8904.2|8914.8|8902.8|8917.1|8905.1|8914.8|8902.8|0
1625000400000|2021-06-29 21:00:00|8915.2|8903.2|8915|8903|8915.2|8903.2|8915|8903|0
1625000700000|2021-06-29 21:05:00|8914.6|8902.6|8915|8903|8915.2|8903.2|8914.6|8902.6|0
1625001000000|2021-06-29 21:10:00|8915.4|8903.4|8915.4|8903.4|8915.6|8903.6|8915.2|8903.2|0
1625001300000|2021-06-29 21:15:00|8915.6|8903.6|8915.4|8903.4|8915.6|8903.6|8915.4|8903.4|0
1625001600000|2021-06-29 21:20:00|8915.2|8903.2|8915.2|8903.2|8915.2|8903.2|8915.2|8903.2|0
1625001900000|2021-06-29 21:25:00|8915|8903|8915|8903|8915.4|8903.4|8915|8903|0
1625002200000|2021-06-29 21:30:00|8915.2|8903.2|8914.9|8902.9|8915.2|8903.2|8914.8|8902.8|0
1625003100000|2021-06-29 21:45:00|8915.1|8903.1|8915.5|8903.5|8915.7|8903.7|8915.1|8903.1|0
1625003400000|2021-06-29 21:50:00|8915.7|8903.7|8916.2|8904.2|8916.2|8904.2|8915.3|8903.3|0
1625003700000|2021-06-29 21:55:00|8916.4|8904.4|8916.2|8904.2|8916.4|8904.4|8916.2|8904.2|0
1625004000000|2021-06-29 22:00:00|8916.4|8904.4|8915.2|8903.2|8918.7|8906.7|8914.8|8902.8|0
1625004300000|2021-06-29 22:05:00|8915.4|8903.4|8914.8|8902.8|8915.6|8903.6|8914.8|8902.8|0
1625004600000|2021-06-29 22:10:00|8915.2|8903.2|8915.6|8903.6|8915.6|8903.6|8915.2|8903.2|0
1625004900000|2021-06-29 22:15:00|8915.2|8903.2|8915.6|8903.6|8916.1|8904.1|8915.2|8903.2|0
1625005200000|2021-06-29 22:20:00|8915.7|8903.7|8916.5|8904.5|8916.5|8904.5|8915.6|8903.6|0
1625005500000|2021-06-29 22:25:00|8917.1|8905.1|8916.5|8904.5|8917.1|8905.1|8916.5|8904.5|0
1625005800000|2021-06-29 22:30:00|8916.9|8904.9|8916.5|8904.5|8917.1|8905.1|8916.1|8904.1|0
1625006100000|2021-06-29 22:35:00|8916.1|8904.1|8916.1|8904.1|8916.1|8904.1|8915.2|8903.2|0
1625006400000|2021-06-29 22:40:00|8916.3|8904.3|8917.1|8905.1|8917.1|8905.1|8916.3|8904.3|0
1625006700000|2021-06-29 22:45:00|8916.5|8904.5|8917.1|8905.1|8918|8906|8916.5|8904.5|0
1625007000000|2021-06-29 22:50:00|8917.2|8905.2|8918|8906|8918|8906|8917.1|8905.1|0
1625007300000|2021-06-29 22:55:00|8918.2|8906.2|8917.6|8905.6|8918.4|8906.4|8917.1|8905.1|0
1625007600000|2021-06-29 23:00:00|8917.8|8905.8|8917.6|8905.6|8918|8906|8917.6|8905.6|0
1625007900000|2021-06-29 23:05:00|8917.7|8905.7|8918.5|8906.5|8918.5|8906.5|8917.6|8905.6|0
1625008200000|2021-06-29 23:10:00|8918.9|8906.9|8918.9|8906.9|8918.9|8906.9|8918.5|8906.5|0
1625008500000|2021-06-29 23:15:00|8918.5|8906.5|8919.3|8907.3|8919.6|8907.6|8918.5|8906.5|0
1625008800000|2021-06-29 23:20:00|8919.4|8907.4|8920.8|8908.8|8920.8|8908.8|8919.3|8907.3|0
1625009100000|2021-06-29 23:25:00|8920.6|8908.6|8921.3|8909.3|8921.9|8909.9|8920.4|8908.4|0
1625009400000|2021-06-29 23:30:00|8921.7|8909.7|8920.8|8908.8|8921.7|8909.7|8920.4|8908.4|0
1625009700000|2021-06-29 23:35:00|8920.6|8908.6|8923.7|8911.7|8923.7|8911.7|8920.4|8908.4|0
1625010000000|2021-06-29 23:40:00|8923.6|8911.6|8924.1|8912.1|8924.5|8912.5|8923.6|8911.6|0
1625010300000|2021-06-29 23:45:00|8923.9|8911.9|8924.5|8912.5|8925.6|8913.6|8923.6|8911.6|0
1625010600000|2021-06-29 23:50:00|8924.1|8912.1|8925.1|8913.1|8925.6|8913.6|8924.1|8912.1|0
1625010900000|2021-06-29 23:55:00|8924.5|8912.5|8924.5|8912.5|8925.1|8913.1|8924.1|8912.1|0
1625011200000|2021-06-30 00:00:00|8924.7|8912.7|8925|8913|8926.1|8914.1|8923.7|8911.7|0
1625011500000|2021-06-30 00:05:00|8925.2|8913.2|8925|8913|8925.9|8913.9|8924.6|8912.6|0
1625011800000|2021-06-30 00:10:00|8925.2|8913.2|8923.7|8911.7|8925.5|8913.5|8923.7|8911.7|0
1625012100000|2021-06-30 00:15:00|8923.9|8911.9|8925.9|8913.9|8926.7|8914.7|8920.7|8908.7|0
1625012400000|2021-06-30 00:20:00|8925.2|8913.2|8922.7|8910.7|8925.2|8913.2|8922.7|8910.7|0
1625012700000|2021-06-30 00:25:00|8922.8|8910.8|8922.2|8910.2|8923.8|8911.8|8920.7|8908.7|0
1625013000000|2021-06-30 00:30:00|8922|8910|8917.6|8905.6|8922.8|8910.8|8916.5|8904.5|0
1625013300000|2021-06-30 00:35:00|8917.5|8905.5|8915.9|8903.9|8919.6|8907.6|8914.4|8902.4|0
1625013600000|2021-06-30 00:40:00|8916.1|8904.1|8916.5|8904.5|8917.6|8905.6|8915.5|8903.5|0
1625013900000|2021-06-30 00:45:00|8916.9|8904.9|8918|8906|8918.6|8906.6|8916.5|8904.5|0
1625014200000|2021-06-30 00:50:00|8918.6|8906.6|8914.4|8902.4|8918.6|8906.6|8914.4|8902.4|0
1625014500000|2021-06-30 00:55:00|8913.8|8901.8|8911.3|8899.3|8914.4|8902.4|8911.3|8899.3|0
1625014800000|2021-06-30 01:00:00|8911.1|8899.1|8913.6|8901.6|8914.2|8902.2|8910.7|8898.7|0
1625015100000|2021-06-30 01:05:00|8913.2|8901.2|8917.7|8905.7|8918.3|8906.3|8913.2|8901.2|0
1625015400000|2021-06-30 01:10:00|8917.8|8905.8|8915.7|8903.7|8918.4|8906.4|8915.7|8903.7|0
1625015700000|2021-06-30 01:15:00|8915.5|8903.5|8916.3|8904.3|8918.8|8906.8|8915.3|8903.3|0
1625016000000|2021-06-30 01:20:00|8916.2|8904.2|8918.3|8906.3|8918.3|8906.3|8915.2|8903.2|0
1625016300000|2021-06-30 01:25:00|8917.9|8905.9|8916.3|8904.3|8918.3|8906.3|8916.3|8904.3|0
1625016600000|2021-06-30 01:30:00|8917.3|8905.3|8917.7|8905.7|8919.4|8907.4|8917.3|8905.3|0
1625016900000|2021-06-30 01:35:00|8917.9|8905.9|8915.7|8903.7|8918.8|8906.8|8915.7|8903.7|0
1625017200000|2021-06-30 01:40:00|8915.9|8903.9|8915.2|8903.2|8917.4|8905.4|8915.2|8903.2|0
1625017500000|2021-06-30 01:45:00|8915.4|8903.4|8914.5|8902.5|8917.3|8905.3|8914|8902|0
1625017800000|2021-06-30 01:50:00|8914.7|8902.7|8915|8903|8916.1|8904.1|8914|8902|0
1625018100000|2021-06-30 01:55:00|8914.8|8902.8|8910.8|8898.8|8915|8903|8909.8|8897.8|0
1625018400000|2021-06-30 02:00:00|8909.8|8897.8|8911.9|8899.9|8912.9|8900.9|8909.8|8897.8|0
1625018700000|2021-06-30 02:05:00|8911.7|8899.7|8911.3|8899.3|8912.9|8900.9|8909.8|8897.8|0
1625019000000|2021-06-30 02:10:00|8911.5|8899.5|8913.4|8901.4|8914|8902|8911.3|8899.3|0
1625019300000|2021-06-30 02:15:00|8913.2|8901.2|8912.9|8900.9|8915|8903|8912.9|8900.9|0
1625019600000|2021-06-30 02:20:00|8913.1|8901.1|8915|8903|8915|8903|8912.9|8900.9|0
1625019900000|2021-06-30 02:25:00|8914.8|8902.8|8914|8902|8914.8|8902.8|8910.9|8898.9|0
1625020200000|2021-06-30 02:30:00|8913.6|8901.6|8911.3|8899.3|8913.6|8901.6|8910.8|8898.8|0
1625020500000|2021-06-30 02:35:00|8911.9|8899.9|8910.8|8898.8|8912.3|8900.3|8909.8|8897.8|0
1625020800000|2021-06-30 02:40:00|8911|8899|8910.2|8898.2|8911.9|8899.9|8910.2|8898.2|0
1625021100000|2021-06-30 02:45:00|8910|8898|8911.3|8899.3|8912.9|8900.9|8909.8|8897.8|0
1625021400000|2021-06-30 02:50:00|8911.2|8899.2|8912.3|8900.3|8912.8|8900.8|8910.8|8898.8|0
1625021700000|2021-06-30 02:55:00|8912.5|8900.5|8913.3|8901.3|8913.9|8901.9|8911.8|8899.8|0
1625022000000|2021-06-30 03:00:00|8913.1|8901.1|8911.9|8899.9|8915|8903|8911.9|8899.9|0
1625022300000|2021-06-30 03:05:00|8911.5|8899.5|8911.2|8899.2|8912.9|8900.9|8909.7|8897.7|0
1625022600000|2021-06-30 03:10:00|8911.4|8899.4|8911.8|8899.8|8912.8|8900.8|8910.8|8898.8|0
1625022900000|2021-06-30 03:15:00|8911.4|8899.4|8915.4|8903.4|8915.4|8903.4|8910.8|8898.8|0
1625023200000|2021-06-30 03:20:00|8915.2|8903.2|8915.4|8903.4|8916|8904|8913.9|8901.9|0
1625023500000|2021-06-30 03:25:00|8915.2|8903.2|8915.5|8903.5|8916|8904|8914.9|8902.9|0
1625023800000|2021-06-30 03:30:00|8915.6|8903.6|8917|8905|8917.1|8905.1|8915|8903|0
1625024100000|2021-06-30 03:35:00|8916.9|8904.9|8916.5|8904.5|8917.1|8905.1|8915|8903|0
1625024400000|2021-06-30 03:40:00|8916.3|8904.3|8916.5|8904.5|8917.1|8905.1|8915|8903|0
1625024700000|2021-06-30 03:45:00|8916.1|8904.1|8916.1|8904.1|8917.6|8905.6|8916.1|8904.1|0
1625025000000|2021-06-30 03:50:00|8915.9|8903.9|8915|8903|8916.1|8904.1|8915|8903|0
1625025300000|2021-06-30 03:55:00|8915.2|8903.2|8918.1|8906.1|8918.1|8906.1|8915|8903|0
1625025600000|2021-06-30 04:00:00|8918|8906|8916.3|8904.3|8918.3|8906.3|8916.3|8904.3|0
1625025900000|2021-06-30 04:05:00|8916.7|8904.7|8917.8|8905.8|8917.8|8905.8|8916.7|8904.7|0
1625026200000|2021-06-30 04:10:00|8917.6|8905.6|8916.8|8904.8|8917.8|8905.8|8916.3|8904.3|0
1625026500000|2021-06-30 04:15:00|8916.6|8904.6|8916.4|8904.4|8918.4|8906.4|8916.3|8904.3|0
1625026800000|2021-06-30 04:20:00|8916.9|8904.9|8916.4|8904.4|8917.5|8905.5|8916.4|8904.4|0
1625027100000|2021-06-30 04:25:00|8916|8904|8915.3|8903.3|8916.4|8904.4|8914.3|8902.3|0
1625027400000|2021-06-30 04:30:00|8915.4|8903.4|8915.5|8903.5|8916.6|8904.6|8915.3|8903.3|0
1625027700000|2021-06-30 04:35:00|8915|8903|8915.5|8903.5|8915.5|8903.5|8914.5|8902.5|0
1625028000000|2021-06-30 04:40:00|8915.9|8903.9|8916.6|8904.6|8917.7|8905.7|8915.5|8903.5|0
1625028300000|2021-06-30 04:45:00|8917|8905|8917.6|8905.6|8917.7|8905.7|8916.6|8904.6|0
1625028600000|2021-06-30 04:50:00|8917.7|8905.7|8921|8909|8921|8909|8917.7|8905.7|0
1625028900000|2021-06-30 04:55:00|8921.4|8909.4|8921|8909|8922|8910|8921|8909|0
1625029200000|2021-06-30 05:00:00|8921.2|8909.2|8920.9|8908.9|8923|8911|8920.9|8908.9|0
1625029500000|2021-06-30 05:05:00|8921|8909|8919.9|8907.9|8922|8910|8919.9|8907.9|0
1625029800000|2021-06-30 05:10:00|8920.3|8908.3|8920.4|8908.4|8922|8910|8919.9|8907.9|0
1625030100000|2021-06-30 05:15:00|8920.2|8908.2|8919.9|8907.9|8923|8911|8919.9|8907.9|0
1625030400000|2021-06-30 05:20:00|8919.5|8907.5|8919.9|8907.9|8919.9|8907.9|8918.8|8906.8|0
1625030700000|2021-06-30 05:25:00|8919.3|8907.3|8919.3|8907.3|8919.9|8907.9|8918.8|8906.8|0
1625031000000|2021-06-30 05:30:00|8919.5|8907.5|8920.9|8908.9|8921.9|8909.9|8919.3|8907.3|0
1625031300000|2021-06-30 05:35:00|8921|8909|8920.3|8908.3|8921.4|8909.4|8918.9|8906.9|0
1625031600000|2021-06-30 05:40:00|8920.1|8908.1|8918.8|8906.8|8920.9|8908.9|8918.8|8906.8|0
1625031900000|2021-06-30 05:45:00|8918.4|8906.4|8916.8|8904.8|8918.8|8906.8|8916.8|8904.8|0
1625032200000|2021-06-30 05:50:00|8916.7|8904.7|8912.5|8900.5|8916.7|8904.7|8911.9|8899.9|0
1625032500000|2021-06-30 05:55:00|8912.4|8900.4|8909.4|8897.4|8912.6|8900.6|8909.4|8897.4|0
1625032800000|2021-06-30 06:00:00|8909.5|8897.5|8895.8|8890.8|8922.8|8917.8|8894.8|8889.8|29
1625033100000|2021-06-30 06:05:00|8896.3|8891.3|8893.8|8888.8|8900.3|8895.3|8893.8|8888.8|25
1625033400000|2021-06-30 06:10:00|8893.3|8888.3|8889.8|8884.8|8895.3|8890.3|8889.3|8884.3|10
1625033700000|2021-06-30 06:15:00|8889.3|8884.3|8892.3|8887.3|8893.3|8888.3|8889.3|8884.3|9
1625034000000|2021-06-30 06:20:00|8891.8|8886.8|8890.3|8885.3|8895.8|8890.8|8889.8|8884.8|17
1625034300000|2021-06-30 06:25:00|8890.8|8885.8|8892.8|8887.8|8893.8|8888.8|8889.8|8884.8|15
1625034600000|2021-06-30 06:30:00|8892.3|8887.3|8893.8|8888.8|8895.8|8890.8|8890.3|8885.3|6
1625034900000|2021-06-30 06:35:00|8895.3|8890.3|8891.8|8886.8|8895.8|8890.8|8891.8|8886.8|18
1625035200000|2021-06-30 06:40:00|8892.8|8887.8|8897.3|8892.3|8897.8|8892.8|8892.8|8887.8|8
1625035500000|2021-06-30 06:45:00|8897.8|8892.8|8898.8|8893.8|8902.3|8897.3|8897.8|8892.8|10
1625035800000|2021-06-30 06:50:00|8898.3|8893.3|8899.3|8894.3|8901.8|8896.8|8897.3|8892.3|4
1625036100000|2021-06-30 06:55:00|8898.8|8893.8|8891.8|8886.8|8899.3|8894.3|8888.8|8883.8|47
1625036400000|2021-06-30 07:00:00|8891.3|8886.3|8898.3|8893.3|8904.8|8899.8|8883.8|8878.8|455
1625036700000|2021-06-30 07:05:00|8898.8|8893.8|8869.3|8864.3|8899.3|8894.3|8865.8|8860.8|265
1625037000000|2021-06-30 07:10:00|8868.8|8863.8|8854.8|8849.8|8869.3|8864.3|8852.3|8847.3|146
1625037300000|2021-06-30 07:15:00|8853.3|8848.3|8850.3|8845.3|8853.3|8848.3|8835.3|8830.3|169
1625037600000|2021-06-30 07:20:00|8850.8|8845.8|8846.3|8841.3|8860.8|8855.8|8845.3|8840.3|145
1625037900000|2021-06-30 07:25:00|8846.8|8841.8|8860.8|8855.8|8862.3|8857.3|8844.3|8839.3|80
1625038200000|2021-06-30 07:30:00|8860.3|8855.3|8865.3|8860.3|8865.3|8860.3|8854.3|8849.3|49
1625038500000|2021-06-30 07:35:00|8865.8|8860.8|8858.3|8853.3|8866.8|8861.8|8857.8|8852.8|50
1625038800000|2021-06-30 07:40:00|8860.1|8855.1|8856.1|8851.1|8862.1|8857.1|8852.1|8847.1|38
1625039100000|2021-06-30 07:45:00|8855.6|8850.6|8852.6|8847.6|8856.1|8851.1|8849.1|8844.1|39
1625039400000|2021-06-30 07:50:00|8852.1|8847.1|8853.6|8848.6|8854.1|8849.1|8848.1|8843.1|73
1625039700000|2021-06-30 07:55:00|8853.1|8848.1|8847.1|8842.1|8857.1|8852.1|8847.1|8842.1|62
1625040000000|2021-06-30 08:00:00|8848.1|8843.1|8843.1|8838.1|8852.1|8847.1|8842.1|8837.1|73
1625040300000|2021-06-30 08:05:00|8843.6|8838.6|8833.1|8828.1|8844.6|8839.6|8833.1|8828.1|95
1625040600000|2021-06-30 08:10:00|8832.6|8827.6|8812.1|8807.1|8832.6|8827.6|8812.1|8807.1|261
1625040900000|2021-06-30 08:15:00|8811.6|8806.6|8813.1|8808.1|8814.1|8809.1|8807.1|8802.1|181
1625041200000|2021-06-30 08:20:00|8812.6|8807.6|8806.1|8801.1|8816.6|8811.6|8801.6|8796.6|129
1625041500000|2021-06-30 08:25:00|8805.6|8800.6|8803.1|8798.1|8811.6|8806.6|8801.1|8796.1|113
1625041800000|2021-06-30 08:30:00|8802.6|8797.6|8805.1|8800.1|8808.1|8803.1|8799.1|8794.1|195
1625042100000|2021-06-30 08:35:00|8804.6|8799.6|8803.6|8798.6|8814.1|8809.1|8798.6|8793.6|133
1625042400000|2021-06-30 08:40:00|8804.1|8799.1|8806.1|8801.1|8806.1|8801.1|8796.6|8791.6|111
1625042700000|2021-06-30 08:45:00|8806.6|8801.6|8795.1|8790.1|8807.1|8802.1|8794.1|8789.1|79
1625043000000|2021-06-30 08:50:00|8794.6|8789.6|8787.1|8782.1|8807.1|8802.1|8783.6|8778.6|121
1625043300000|2021-06-30 08:55:00|8787.6|8782.6|8788.1|8783.1|8792.6|8787.6|8777.1|8772.1|80
1625043600000|2021-06-30 09:00:00|8787.6|8782.6|8775.1|8770.1|8787.6|8782.6|8766.1|8761.1|177
1625043900000|2021-06-30 09:05:00|8774.6|8769.6|8791.1|8786.1|8791.6|8786.6|8771.1|8766.1|138
1625044200000|2021-06-30 09:10:00|8790.6|8785.6|8779.1|8774.1|8790.6|8785.6|8773.1|8768.1|131
1625044500000|2021-06-30 09:15:00|8779.6|8774.6|8775.6|8770.6|8782.1|8777.1|8772.6|8767.6|158
1625044800000|2021-06-30 09:20:00|8776.1|8771.1|8769.6|8764.6|8783.6|8778.6|8768.1|8763.1|133
1625045100000|2021-06-30 09:25:00|8770.1|8765.1|8778.1|8773.1|8785.6|8780.6|8769.1|8764.1|90
1625045400000|2021-06-30 09:30:00|8777.6|8772.6|8776.1|8771.1|8778.6|8773.6|8768.6|8763.6|68
1625045700000|2021-06-30 09:35:00|8776.6|8771.6|8788.1|8783.1|8791.1|8786.1|8774.6|8769.6|50
1625046000000|2021-06-30 09:40:00|8787.6|8782.6|8789.6|8784.6|8791.1|8786.1|8780.6|8775.6|66
1625046300000|2021-06-30 09:45:00|8790.1|8785.1|8806.1|8801.1|8809.1|8804.1|8790.1|8785.1|179
1625046600000|2021-06-30 09:50:00|8806.6|8801.6|8799.1|8794.1|8806.6|8801.6|8793.6|8788.6|103
1625046900000|2021-06-30 09:55:00|8798.1|8793.1|8797.6|8792.6|8810.1|8805.1|8792.6|8787.6|75
1625047200000|2021-06-30 10:00:00|8797.1|8792.1|8817.1|8812.1|8817.1|8812.1|8797.1|8792.1|103
1625047500000|2021-06-30 10:05:00|8817.6|8812.6|8827.1|8822.1|8831.1|8826.1|8817.6|8812.6|136
1625047800000|2021-06-30 10:10:00|8827.6|8822.6|8826.1|8821.1|8833.1|8828.1|8826.1|8821.1|62
1625048100000|2021-06-30 10:15:00|8826.6|8821.6|8826.1|8821.1|8834.6|8829.6|8825.1|8820.1|77
1625048400000|2021-06-30 10:20:00|8826.6|8821.6|8832.1|8827.1|8836.6|8831.6|8821.1|8816.1|98
1625048700000|2021-06-30 10:25:00|8833.6|8828.6|8841.1|8836.1|8841.1|8836.1|8826.6|8821.6|118
1625049000000|2021-06-30 10:30:00|8841.6|8836.6|8831.1|8826.1|8842.6|8837.6|8831.1|8826.1|108
1625049300000|2021-06-30 10:35:00|8830.6|8825.6|8831.6|8826.6|8836.1|8831.1|8826.1|8821.1|55
1625049600000|2021-06-30 10:40:00|8831.1|8826.1|8833.1|8828.1|8834.1|8829.1|8827.1|8822.1|51
1625049900000|2021-06-30 10:45:00|8833.6|8828.6|8822.1|8817.1|8833.6|8828.6|8821.6|8816.6|63
1625050200000|2021-06-30 10:50:00|8821.6|8816.6|8827.6|8822.6|8827.6|8822.6|8819.6|8814.6|29
1625050500000|2021-06-30 10:55:00|8828.1|8823.1|8811.1|8806.1|8829.6|8824.6|8811.1|8806.1|95
1625050800000|2021-06-30 11:00:00|8811.6|8806.6|8820.1|8815.1|8825.6|8820.6|8811.1|8806.1|84
1625051100000|2021-06-30 11:05:00|8820.6|8815.6|8823.6|8818.6|8826.1|8821.1|8818.1|8813.1|22
1625051400000|2021-06-30 11:10:00|8824.1|8819.1|8832.1|8827.1|8834.6|8829.6|8824.1|8819.1|44
1625051700000|2021-06-30 11:15:00|8832.6|8827.6|8847.1|8842.1|8852.1|8847.1|8832.1|8827.1|163
1625052000000|2021-06-30 11:20:00|8847.6|8842.6|8848.1|8843.1|8852.6|8847.6|8842.1|8837.1|79
1625052300000|2021-06-30 11:25:00|8847.6|8842.6|8843.6|8838.6|8850.1|8845.1|8842.6|8837.6|75
1625052600000|2021-06-30 11:30:00|8844.1|8839.1|8848.1|8843.1|8853.1|8848.1|8843.6|8838.6|63
1625052900000|2021-06-30 11:35:00|8849.1|8844.1|8852.6|8847.6|8856.6|8851.6|8849.1|8844.1|121
1625053200000|2021-06-30 11:40:00|8851.2|8846.2|8854.2|8849.2|8855.7|8850.7|8844.7|8839.7|78
1625053500000|2021-06-30 11:45:00|8853.7|8848.7|8858.7|8853.7|8858.7|8853.7|8850.7|8845.7|63
1625053800000|2021-06-30 11:50:00|8858.2|8853.2|8850.2|8845.2|8859.2|8854.2|8847.2|8842.2|28
1625054100000|2021-06-30 11:55:00|8849.7|8844.7|8848.7|8843.7|8853.7|8848.7|8846.7|8841.7|56
1625054400000|2021-06-30 12:00:00|8848.2|8843.2|8845.7|8840.7|8851.2|8846.2|8841.7|8836.7|37
1625054700000|2021-06-30 12:05:00|8846.2|8841.2|8846.2|8841.2|8846.7|8841.7|8842.2|8837.2|19
1625055000000|2021-06-30 12:10:00|8845.7|8840.7|8843.2|8838.2|8848.7|8843.7|8842.2|8837.2|34
1625055300000|2021-06-30 12:15:00|8843.7|8838.7|8855.2|8850.2|8857.2|8852.2|8843.7|8838.7|60
1625055600000|2021-06-30 12:20:00|8855.7|8850.7|8849.7|8844.7|8855.7|8850.7|8846.7|8841.7|28
1625055900000|2021-06-30 12:25:00|8850.2|8845.2|8842.2|8837.2|8855.7|8850.7|8841.7|8836.7|35
1625056200000|2021-06-30 12:30:00|8842.7|8837.7|8836.7|8831.7|8845.7|8840.7|8834.7|8829.7|28
1625056500000|2021-06-30 12:35:00|8837.2|8832.2|8833.7|8828.7|8840.2|8835.2|8832.7|8827.7|26
1625056800000|2021-06-30 12:40:00|8833.2|8828.2|8840.7|8835.7|8840.7|8835.7|8831.2|8826.2|22
1625057100000|2021-06-30 12:45:00|8841.2|8836.2|8838.7|8833.7|8844.2|8839.2|8837.2|8832.2|24
1625057400000|2021-06-30 12:50:00|8839.2|8834.2|8839.7|8834.7|8845.2|8840.2|8838.7|8833.7|25
1625057700000|2021-06-30 12:55:00|8840.2|8835.2|8828.7|8823.7|8840.2|8835.2|8827.7|8822.7|36
1625058000000|2021-06-30 13:00:00|8829.2|8824.2|8820.7|8815.7|8830.7|8825.7|8817.7|8812.7|61
1625058300000|2021-06-30 13:05:00|8821.2|8816.2|8818.2|8813.2|8821.2|8816.2|8812.2|8807.2|85
1625058600000|2021-06-30 13:10:00|8818.7|8813.7|8812.7|8807.7|8818.7|8813.7|8808.2|8803.2|63
1625058900000|2021-06-30 13:15:00|8812.2|8807.2|8816.7|8811.7|8816.7|8811.7|8810.2|8805.2|49
1625059200000|2021-06-30 13:20:00|8818.2|8813.2|8812.7|8807.7|8818.2|8813.2|8809.7|8804.7|57
1625059500000|2021-06-30 13:25:00|8812.2|8807.2|8819.2|8814.2|8819.7|8814.7|8810.7|8805.7|71
1625059800000|2021-06-30 13:30:00|8820.7|8815.7|8825.7|8820.7|8831.2|8826.2|8816.2|8811.2|105
1625060100000|2021-06-30 13:35:00|8826.2|8821.2|8834.7|8829.7|8835.2|8830.2|8825.7|8820.7|164
1625060400000|2021-06-30 13:40:00|8835.2|8830.2|8835.7|8830.7|8840.2|8835.2|8832.7|8827.7|139
1625060700000|2021-06-30 13:45:00|8836.2|8831.2|8849.2|8844.2|8850.7|8845.7|8831.7|8826.7|172
1625061000000|2021-06-30 13:50:00|8849.7|8844.7|8861.2|8856.2|8866.2|8861.2|8849.7|8844.7|296
1625061300000|2021-06-30 13:55:00|8860.2|8855.2|8866.7|8861.7|8869.2|8864.2|8857.7|8852.7|120
1625061600000|2021-06-30 14:00:00|8866.2|8861.2|8854.7|8849.7|8870.2|8865.2|8853.7|8848.7|125
1625061900000|2021-06-30 14:05:00|8854.2|8849.2|8851.7|8846.7|8858.2|8853.2|8851.7|8846.7|85
1625062200000|2021-06-30 14:10:00|8852.1|8847.1|8855.1|8850.1|8861.1|8856.1|8852.1|8847.1|43
1625062500000|2021-06-30 14:15:00|8854.6|8849.6|8843.6|8838.6|8855.1|8850.1|8843.6|8838.6|59
1625062800000|2021-06-30 14:20:00|8844.1|8839.1|8849.6|8844.6|8854.1|8849.1|8844.1|8839.1|76
1625063100000|2021-06-30 14:25:00|8850.1|8845.1|8841.6|8836.6|8850.6|8845.6|8841.6|8836.6|69
1625063400000|2021-06-30 14:30:00|8841.1|8836.1|8858.6|8853.6|8858.6|8853.6|8839.1|8834.1|111
1625063700000|2021-06-30 14:35:00|8858.1|8853.1|8856.1|8851.1|8862.6|8857.6|8852.6|8847.6|81
1625064000000|2021-06-30 14:40:00|8857.1|8852.1|8841.6|8836.6|8858.1|8853.1|8840.6|8835.6|133
1625064300000|2021-06-30 14:45:00|8842.1|8837.1|8847.6|8842.6|8851.6|8846.6|8840.6|8835.6|160
1625064600000|2021-06-30 14:50:00|8848.1|8843.1|8832.6|8827.6|8848.1|8843.1|8832.6|8827.6|181
1625064900000|2021-06-30 14:55:00|8833.1|8828.1|8825.1|8820.1|8834.6|8829.6|8825.1|8820.1|232
1625065200000|2021-06-30 15:00:00|8825.6|8820.6|8816.1|8811.1|8826.6|8821.6|8812.1|8807.1|437
1625065500000|2021-06-30 15:05:00|8815.6|8810.6|8819.1|8814.1|8820.1|8815.1|8812.6|8807.6|250
1625065800000|2021-06-30 15:10:00|8819.6|8814.6|8819.6|8814.6|8820.6|8815.6|8809.1|8804.1|92
1625066100000|2021-06-30 15:15:00|8820.1|8815.1|8819.6|8814.6|8821.6|8816.6|8813.6|8808.6|177
1625066400000|2021-06-30 15:20:00|8820.1|8815.1|8825.6|8820.6|8826.6|8821.6|8815.1|8810.1|283
1625066700000|2021-06-30 15:25:00|8826.1|8821.1|8837.1|8832.1|8840.6|8835.6|8824.1|8819.1|962
1625067000000|2021-06-30 15:30:00|8838.1|8831.1|8821.1|8814.1|8841.1|8834.1|8820.1|8813.1|925
1625067300000|2021-06-30 15:35:00|8823.1|8816.1|8833.1|8827.1|8834.1|8828.1|8822.1|8816.1|263
1625067600000|2021-06-30 15:40:00|8834.1|8826.1|8824.1|8817.1|8834.1|8826.1|8823.1|8816.1|118
1625067900000|2021-06-30 15:45:00|8823.1|8816.1|8820.1|8814.1|8823.1|8817.1|8820.1|8814.1|45
1625068200000|2021-06-30 15:50:00|8821.1|8813.1|8822.1|8816.1|8825.1|8819.1|8821.1|8813.1|331
1625068500000|2021-06-30 15:55:00|8823.1|8817.1|8824.1|8817.1|8826.1|8820.1|8823.1|8817.1|27
1625068800000|2021-06-30 16:00:00|8825.1|8818.1|8821.1|8815.1|8825.1|8819.1|8820.1|8814.1|15
1625069100000|2021-06-30 16:05:00|8822.1|8816.1|8820.1|8813.1|8822.1|8816.1|8819.1|8813.1|6
1625069400000|2021-06-30 16:10:00|8819.1|8812.1|8824.1|8817.1|8825.1|8818.1|8819.1|8812.1|11
1625069700000|2021-06-30 16:15:00|8825.1|8818.1|8825.1|8819.1|8826.1|8820.1|8824.1|8817.1|12
1625070000000|2021-06-30 16:20:00|8824.1|8818.1|8822.1|8816.1|8825.1|8818.1|8820.1|8814.1|7
1625070300000|2021-06-30 16:25:00|8821.1|8815.1|8821.1|8814.1|8824.1|8817.1|8820.1|8813.1|1
1625070600000|2021-06-30 16:30:00|8820.1|8815.1|8824.1|8818.1|8825.1|8818.1|8820.1|8814.1|15
1625070900000|2021-06-30 16:35:00|8825.1|8819.1|8827.1|8819.1|8827.1|8819.1|8825.1|8818.1|9
1625071200000|2021-06-30 16:40:00|8826.1|8820.1|8824.1|8818.1|8828.1|8822.1|8824.1|8818.1|13
1625071500000|2021-06-30 16:45:00|8825.1|8817.1|8825.1|8819.1|8826.1|8820.1|8824.1|8817.1|11
1625071800000|2021-06-30 16:50:00|8826.1|8820.1|8827.1|8820.1|8828.1|8822.1|8825.1|8819.1|24
1625072100000|2021-06-30 16:55:00|8828.1|8821.1|8826.1|8818.1|8828.1|8822.1|8824.1|8817.1|37
1625072400000|2021-06-30 17:00:00|8824.1|8819.1|8824.1|8816.1|8825.1|8819.1|8822.1|8815.1|11
1625072700000|2021-06-30 17:05:00|8825.1|8817.1|8824.1|8818.1|8825.1|8818.1|8823.1|8817.1|3
1625073000000|2021-06-30 17:10:00|8823.1|8816.1|8822.1|8816.1|8823.1|8816.1|8822.1|8816.1|5
1625073300000|2021-06-30 17:15:00|8821.1|8815.1|8821.1|8814.1|8821.1|8815.1|8819.1|8813.1|26
1625073600000|2021-06-30 17:20:00|8820.1|8815.1|8825.1|8818.1|8825.1|8819.1|8820.1|8815.1|11
1625073900000|2021-06-30 17:25:00|8826.1|8819.1|8825.1|8819.1|8826.1|8820.1|8823.1|8817.1|6
1625074200000|2021-06-30 17:30:00|8827.1|8820.1|8823.1|8816.1|8827.1|8821.1|8823.1|8816.1|4
1625074500000|2021-06-30 17:35:00|8822.1|8815.1|8823.1|8815.1|8823.1|8816.1|8822.1|8814.1|0
1625074800000|2021-06-30 17:40:00|8824.1|8816.1|8823.1|8816.1|8824.1|8816.1|8822.1|8816.1|1
1625075100000|2021-06-30 17:45:00|8822.1|8814.1|8820.1|8811.1|8822.1|8815.1|8817.1|8809.1|15
1625075400000|2021-06-30 17:50:00|8819.1|8812.1|8819.1|8810.1|8821.1|8812.1|8819.1|8810.1|13
1625075700000|2021-06-30 17:55:00|8818.1|8809.1|8819.2|8807.2|8820.1|8811.1|8815.1|8807.2|24
1625076000000|2021-06-30 18:00:00|8819.1|8807.1|8819|8807|8820.2|8808.2|8818|8806|0
1625076300000|2021-06-30 18:05:00|8819.1|8807.1|8816.9|8804.9|8820|8808|8816.8|8804.8|0
1625076600000|2021-06-30 18:10:00|8816.8|8804.8|8817|8805|8818|8806|8815.6|8803.6|0
1625076900000|2021-06-30 18:15:00|8816.9|8804.9|8821|8809|8822|8810|8816|8804|0
1625077200000|2021-06-30 18:20:00|8820.9|8808.9|8820.8|8808.8|8821|8809|8820.8|8808.8|0
1625077500000|2021-06-30 18:25:00|8820.7|8808.7|8822.9|8810.9|8822.9|8810.9|8819.8|8807.8|0
1625077800000|2021-06-30 18:30:00|8823.9|8811.9|8824.9|8812.9|8826.8|8814.8|8823.4|8811.4|0
1625078100000|2021-06-30 18:35:00|8824.8|8812.8|8827.3|8815.3|8827.7|8815.7|8824.7|8812.7|0
1625078400000|2021-06-30 18:40:00|8827.2|8815.2|8827.8|8815.8|8828.8|8816.8|8826.8|8814.8|0
1625078700000|2021-06-30 18:45:00|8827.7|8815.7|8826.9|8814.9|8827.8|8815.8|8826.8|8814.8|0
1625079000000|2021-06-30 18:50:00|8826.8|8814.8|8822.8|8810.8|8826.9|8814.9|8822.7|8810.7|0
1625079300000|2021-06-30 18:55:00|8823.2|8811.2|8823.8|8811.8|8826.5|8814.5|8822.8|8810.8|0
1625079600000|2021-06-30 19:00:00|8824.3|8812.3|8821.6|8809.6|8824.4|8812.4|8821.6|8809.6|0
1625079900000|2021-06-30 19:05:00|8821.7|8809.7|8821.8|8809.8|8822.8|8810.8|8821.6|8809.6|0
1625080200000|2021-06-30 19:10:00|8821.9|8809.9|8823.9|8811.9|8824|8812|8821.8|8809.8|0
1625080500000|2021-06-30 19:15:00|8824|8812|8824.9|8812.9|8825.1|8813.1|8823.9|8811.9|0
1625080800000|2021-06-30 19:20:00|8825|8813|8829.5|8817.5|8830|8818|8824.9|8812.9|0
1625081100000|2021-06-30 19:25:00|8829|8817|8829|8817|8830|8818|8828.8|8816.8|0
1625081400000|2021-06-30 19:30:00|8828.9|8816.9|8829.6|8817.6|8830.2|8818.2|8824.8|8812.8|0
1625081700000|2021-06-30 19:35:00|8830.1|8818.1|8829.8|8817.8|8830.7|8818.7|8829.1|8817.1|0
1625082000000|2021-06-30 19:40:00|8829.4|8817.4|8831.3|8819.3|8834.1|8822.1|8828.9|8816.9|0
1625082300000|2021-06-30 19:45:00|8830.4|8818.4|8833.1|8821.1|8835.4|8823.4|8830.4|8818.4|0
1625082600000|2021-06-30 19:50:00|8832.2|8820.2|8835.6|8823.6|8838.5|8826.5|8827.6|8815.6|0
1625082900000|2021-06-30 19:55:00|8835.7|8823.7|8836.9|8824.9|8844.1|8832.1|8834.8|8822.8|0
1625083200000|2021-06-30 20:00:00|8835.5|8823.5|8843.6|8831.6|8844.7|8832.7|8831.7|8819.7|0
1625083500000|2021-06-30 20:05:00|8843|8831|8842.1|8830.1|8844.1|8832.1|8841.3|8829.3|0
1625083800000|2021-06-30 20:10:00|8841.7|8829.7|8841.9|8829.9|8843|8831|8841.3|8829.3|0
1625084100000|2021-06-30 20:15:00|8841.5|8829.5|8840.2|8828.2|8841.9|8829.9|8839.1|8827.1|0
1625084400000|2021-06-30 20:20:00|8840.6|8828.6|8841.5|8829.5|8841.9|8829.9|8840.2|8828.2|0
1625084700000|2021-06-30 20:25:00|8841.4|8829.4|8843.2|8831.2|8843.2|8831.2|8841|8829|0
1625085000000|2021-06-30 20:30:00|8842.8|8830.8|8844.3|8832.3|8844.3|8832.3|8842.8|8830.8|0
1625085300000|2021-06-30 20:35:00|8844.2|8832.2|8844.3|8832.3|8846|8834|8843.8|8831.8|0
1625085600000|2021-06-30 20:40:00|8844.7|8832.7|8845.1|8833.1|8845.1|8833.1|8844.3|8832.3|0
1625085900000|2021-06-30 20:45:00|8844.7|8832.7|8845.2|8833.2|8845.6|8833.6|8844.7|8832.7|0
1625086200000|2021-06-30 20:50:00|8845.6|8833.6|8845.1|8833.1|8846|8834|8844.7|8832.7|0
1625086500000|2021-06-30 20:55:00|8844.7|8832.7|8844.2|8832.2|8845.1|8833.1|8843.8|8831.8|0
1625086800000|2021-06-30 21:00:00|8843.8|8831.8|8843.8|8831.8|8843.8|8831.8|8843.4|8831.4|0
1625087100000|2021-06-30 21:05:00|8844.2|8832.2|8844.2|8832.2|8844.2|8832.2|8844|8832|0
1625087400000|2021-06-30 21:10:00|8844|8832|8844.2|8832.2|8844.2|8832.2|8844|8832|0
1625087700000|2021-06-30 21:15:00|8844.4|8832.4|8844.4|8832.4|8844.4|8832.4|8844.2|8832.2|0
1625088000000|2021-06-30 21:20:00|8844.2|8832.2|8844.7|8832.7|8844.7|8832.7|8844|8832|0
1625088300000|2021-06-30 21:25:00|8844.9|8832.9|8844|8832|8844.9|8832.9|8844|8832|0
1625088600000|2021-06-30 21:30:00|8844.2|8832.2|8844|8832|8844.2|8832.2|8844|8832|0
1625088900000|2021-06-30 21:35:00|8844.2|8832.2|8844|8832|8844.2|8832.2|8844|8832|0
1625089200000|2021-06-30 21:40:00|8843.6|8831.6|8843.8|8831.8|8844.2|8832.2|8843.4|8831.4|0
1625089500000|2021-06-30 21:45:00|8843.6|8831.6|8843.4|8831.4|8843.6|8831.6|8843.4|8831.4|0
1625089800000|2021-06-30 21:50:00|8843.6|8831.6|8843.6|8831.6|8844|8832|8843.6|8831.6|0
1625090100000|2021-06-30 21:55:00|8843.2|8831.2|8844|8832|8844|8832|8843.2|8831.2|0
1625090400000|2021-06-30 22:00:00|8846|8834|8852.8|8840.8|8852.8|8840.8|8844.3|8832.3|0
1625090700000|2021-06-30 22:05:00|8852.6|8840.6|8862.3|8850.3|8862.3|8850.3|8851.7|8839.7|0
1625091000000|2021-06-30 22:10:00|8862.7|8850.7|8864.5|8852.5|8864.7|8852.7|8862.7|8850.7|0
1625091300000|2021-06-30 22:15:00|8864.1|8852.1|8863.5|8851.5|8864.9|8852.9|8863.1|8851.1|0
1625091600000|2021-06-30 22:20:00|8863.9|8851.9|8863.7|8851.7|8864.4|8852.4|8863.3|8851.3|0
1625091900000|2021-06-30 22:25:00|8864.1|8852.1|8864.1|8852.1|8864.8|8852.8|8863.7|8851.7|0
1625092200000|2021-06-30 22:30:00|8864.2|8852.2|8863.7|8851.7|8864.8|8852.8|8863.7|8851.7|0
1625092500000|2021-06-30 22:35:00|8864.1|8852.1|8865.9|8853.9|8866.5|8854.5|8864.1|8852.1|0
1625092800000|2021-06-30 22:40:00|8865.5|8853.5|8867|8855|8867|8855|8865.5|8853.5|0
1625093100000|2021-06-30 22:45:00|8866.9|8854.9|8866.5|8854.5|8866.9|8854.9|8865.9|8853.9|0
1625093400000|2021-06-30 22:50:00|8866.6|8854.6|8867.8|8855.8|8867.8|8855.8|8866.6|8854.6|0
1625093700000|2021-06-30 22:55:00|8867.7|8855.7|8867.4|8855.4|8867.8|8855.8|8867.4|8855.4|0
1625094000000|2021-06-30 23:00:00|8867.3|8855.3|8865.9|8853.9|8867.3|8855.3|8865.9|8853.9|0
1625094300000|2021-06-30 23:05:00|8866.5|8854.5|8865.9|8853.9|8866.5|8854.5|8865.9|8853.9|0
1625094600000|2021-06-30 23:10:00|8866.5|8854.5|8866.5|8854.5|8867|8855|8865.9|8853.9|0
1625094900000|2021-06-30 23:15:00|8866.6|8854.6|8869.9|8857.9|8870.3|8858.3|8866.5|8854.5|0
1625095200000|2021-06-30 23:20:00|8870.9|8858.9|8872.8|8860.8|8873.3|8861.3|8870.5|8858.5|0
1625095500000|2021-06-30 23:25:00|8872.7|8860.7|8872.1|8860.1|8873.2|8861.2|8872.1|8860.1|0
1625095800000|2021-06-30 23:30:00|8871.7|8859.7|8871.2|8859.2|8872.1|8860.1|8871.2|8859.2|0
1625096100000|2021-06-30 23:35:00|8871.3|8859.3|8870.4|8858.4|8871.7|8859.7|8870.4|8858.4|0
1625096400000|2021-06-30 23:40:00|8870.8|8858.8|8871.2|8859.2|8871.2|8859.2|8870.8|8858.8|0
1625096700000|2021-06-30 23:45:00|8871.3|8859.3|8872.1|8860.1|8872.1|8860.1|8871.3|8859.3|0
1625097000000|2021-06-30 23:50:00|8871.7|8859.7|8869.7|8857.7|8872.1|8860.1|8869.7|8857.7|0
1625097300000|2021-06-30 23:55:00|8869.9|8857.9|8871.6|8859.6|8871.6|8859.6|8869.7|8857.7|0
1625097600000|2021-07-01 00:00:00|8872|8860|8869.7|8857.7|8872|8860|8869.2|8857.2|0
1625097900000|2021-07-01 00:05:00|8870.1|8858.1|8867.3|8855.3|8870.1|8858.1|8866.9|8854.9|0
1625098200000|2021-07-01 00:10:00|8866.9|8854.9|8869.7|8857.7|8870.1|8858.1|8866.9|8854.9|0
1625098500000|2021-07-01 00:15:00|8867.9|8855.9|8871.5|8859.5|8872.6|8860.6|8867.9|8855.9|0
1625098800000|2021-07-01 00:20:00|8871.6|8859.6|8878.3|8866.3|8878.9|8866.9|8871.6|8859.6|0
1625099100000|2021-07-01 00:25:00|8878.5|8866.5|8883.1|8871.1|8883.1|8871.1|8878.3|8866.3|0
1625099400000|2021-07-01 00:30:00|8883.3|8871.3|8883.1|8871.1|8886.2|8874.2|8880|8868|0
1625099700000|2021-07-01 00:35:00|8883.3|8871.3|8877.9|8865.9|8884.2|8872.2|8877.9|8865.9|0
1625100000000|2021-07-01 00:40:00|8878.3|8866.3|8882.1|8870.1|8882.1|8870.1|8877.9|8865.9|0
1625100300000|2021-07-01 00:45:00|8883.1|8871.1|8882.9|8870.9|8883.1|8871.1|8880.9|8868.9|0
1625100600000|2021-07-01 00:50:00|8882.6|8870.6|8877.7|8865.7|8882.9|8870.9|8877.7|8865.7|0
1625100900000|2021-07-01 00:55:00|8877.9|8865.9|8880.2|8868.2|8880.8|8868.8|8877.9|8865.9|0
1625101200000|2021-07-01 01:00:00|8880.4|8868.4|8882.3|8870.3|8883.9|8871.9|8879.7|8867.7|0
1625101500000|2021-07-01 01:05:00|8882.1|8870.1|8880.6|8868.6|8882.1|8870.1|8880.6|8868.6|0
1625101800000|2021-07-01 01:10:00|8880.3|8868.3|8882.5|8870.5|8882.5|8870.5|8878.4|8866.4|0
1625102100000|2021-07-01 01:15:00|8882.3|8870.3|8882.5|8870.5|8882.5|8870.5|8878.4|8866.4|0
1625102400000|2021-07-01 01:20:00|8882.6|8870.6|8880.5|8868.5|8882.6|8870.6|8879.5|8867.5|0
1625102700000|2021-07-01 01:25:00|8880.3|8868.3|8879.4|8867.4|8880.5|8868.5|8879.4|8867.4|0
1625103000000|2021-07-01 01:30:00|8879.8|8867.8|8878.3|8866.3|8881.5|8869.5|8878.3|8866.3|0
1625103300000|2021-07-01 01:35:00|8878|8866|8873.9|8861.9|8878.4|8866.4|8872.7|8860.7|0
1625103600000|2021-07-01 01:40:00|8874.3|8862.3|8875|8863|8876.1|8864.1|8874|8862|0
1625103900000|2021-07-01 01:45:00|8874.9|8862.9|8871.8|8859.8|8874.9|8862.9|8869.2|8857.2|0
1625104200000|2021-07-01 01:50:00|8871.9|8859.9|8872.9|8860.9|8874|8862|8871.9|8859.9|0
1625104500000|2021-07-01 01:55:00|8873.1|8861.1|8875|8863|8875|8863|8873.1|8861.1|0
1625104800000|2021-07-01 02:00:00|8875.4|8863.4|8875.4|8863.4|8876|8864|8874|8862|0
1625105100000|2021-07-01 02:05:00|8875.2|8863.2|8873.4|8861.4|8875.4|8863.4|8873.4|8861.4|0
1625105400000|2021-07-01 02:10:00|8873.8|8861.8|8875.4|8863.4|8876.5|8864.5|8873.4|8861.4|0
1625105700000|2021-07-01 02:15:00|8875.6|8863.6|8874.4|8862.4|8875.9|8863.9|8874.4|8862.4|0
1625106000000|2021-07-01 02:20:00|8874.6|8862.6|8875.5|8863.5|8876.5|8864.5|8874.4|8862.4|0
1625106300000|2021-07-01 02:25:00|8875.7|8863.7|8876.5|8864.5|8876.5|8864.5|8874.4|8862.4|0
1625106600000|2021-07-01 02:30:00|8876.1|8864.1|8876.5|8864.5|8876.5|8864.5|8874.4|8862.4|0
1625106900000|2021-07-01 02:35:00|8876.3|8864.3|8876.5|8864.5|8877.5|8865.5|8875.4|8863.4|0
1625107200000|2021-07-01 02:40:00|8876.9|8864.9|8877.5|8865.5|8877.5|8865.5|8876.5|8864.5|0
1625107500000|2021-07-01 02:45:00|8877.9|8865.9|8878.5|8866.5|8879.5|8867.5|8877.5|8865.5|0
1625107800000|2021-07-01 02:50:00|8877.5|8865.5|8877.9|8865.9|8877.9|8865.9|8877.4|8865.4|0
1625108100000|2021-07-01 02:55:00|8877.7|8865.7|8878.4|8866.4|8878.4|8866.4|8877.4|8865.4|0
1625108400000|2021-07-01 03:00:00|8878.6|8866.6|8876.3|8864.3|8879.4|8867.4|8876.3|8864.3|0
1625108700000|2021-07-01 03:05:00|8875.9|8863.9|8876.4|8864.4|8876.4|8864.4|8874.7|8862.7|0
1625109000000|2021-07-01 03:10:00|8876.3|8864.3|8875.8|8863.8|8876.4|8864.4|8874.8|8862.8|0
1625109300000|2021-07-01 03:15:00|8876.3|8864.3|8877.4|8865.4|8878.4|8866.4|8875.3|8863.3|0
1625109600000|2021-07-01 03:20:00|8877.6|8865.6|8879.5|8867.5|8879.5|8867.5|8877.4|8865.4|0
1625109900000|2021-07-01 03:25:00|8879.3|8867.3|8878.4|8866.4|8879.5|8867.5|8878.4|8866.4|0
1625110200000|2021-07-01 03:30:00|8878.8|8866.8|8880.5|8868.5|8883|8871|8878.4|8866.4|0
1625110500000|2021-07-01 03:35:00|8880.1|8868.1|8878.4|8866.4|8880.9|8868.9|8878.3|8866.3|0
1625110800000|2021-07-01 03:40:00|8878.3|8866.3|8880.4|8868.4|8881.4|8869.4|8877.7|8865.7|0
1625111100000|2021-07-01 03:45:00|8880|8868|8881.4|8869.4|8881.4|8869.4|8879.4|8867.4|0
1625111400000|2021-07-01 03:50:00|8880.4|8868.4|8880.2|8868.2|8882.4|8870.4|8880.2|8868.2|0
1625111700000|2021-07-01 03:55:00|8880.4|8868.4|8881.8|8869.8|8882.4|8870.4|8880.2|8868.2|0
1625112000000|2021-07-01 04:00:00|8881.9|8869.9|8882.4|8870.4|8883.4|8871.4|8881.3|8869.3|0
1625112300000|2021-07-01 04:05:00|8882.2|8870.2|8882.4|8870.4|8883.4|8871.4|8881.8|8869.8|0
1625112600000|2021-07-01 04:10:00|8882.8|8870.8|8882.4|8870.4|8883.4|8871.4|8882.4|8870.4|0
1625112900000|2021-07-01 04:15:00|8882.6|8870.6|8882.4|8870.4|8882.9|8870.9|8881.3|8869.3|0
1625113200000|2021-07-01 04:20:00|8882.3|8870.3|8881.3|8869.3|8882.4|8870.4|8881.3|8869.3|0
1625113500000|2021-07-01 04:25:00|8881.5|8869.5|8882.4|8870.4|8883.4|8871.4|8881.5|8869.5|0
1625113800000|2021-07-01 04:30:00|8882.5|8870.5|8880.2|8868.2|8883.3|8871.3|8879.1|8867.1|0
1625114100000|2021-07-01 04:35:00|8880.4|8868.4|8881.7|8869.7|8882.2|8870.2|8880.2|8868.2|0
1625114400000|2021-07-01 04:40:00|8881.8|8869.8|8882.3|8870.3|8883.3|8871.3|8881.7|8869.7|0
1625114700000|2021-07-01 04:45:00|8882.4|8870.4|8881.2|8869.2|8882.7|8870.7|8880.2|8868.2|0
1625115000000|2021-07-01 04:50:00|8881.3|8869.3|8879.1|8867.1|8881.3|8869.3|8879.1|8867.1|0
1625115300000|2021-07-01 04:55:00|8878.4|8866.4|8879.1|8867.1|8879.1|8867.1|8876.1|8864.1|0
1625115600000|2021-07-01 05:00:00|8879.5|8867.5|8882.7|8870.7|8883.3|8871.3|8879.5|8867.5|0
1625115900000|2021-07-01 05:05:00|8882.9|8870.9|8880.2|8868.2|8883.3|8871.3|8880.2|8868.2|0
1625116200000|2021-07-01 05:10:00|8880.4|8868.4|8880.2|8868.2|8881.7|8869.7|8880.2|8868.2|0
1625116500000|2021-07-01 05:15:00|8881.2|8869.2|8880.4|8868.4|8881.3|8869.3|8879.1|8867.1|0
1625116800000|2021-07-01 05:20:00|8880|8868|8880.3|8868.3|8880.3|8868.3|8879.2|8867.2|0
1625117100000|2021-07-01 05:25:00|8880.2|8868.2|8881.7|8869.7|8882.3|8870.3|8879.7|8867.7|0
1625117400000|2021-07-01 05:30:00|8881.9|8869.9|8882.4|8870.4|8882.8|8870.8|8881.3|8869.3|0
1625117700000|2021-07-01 05:35:00|8882.2|8870.2|8880.4|8868.4|8882.2|8870.2|8879.3|8867.3|0
1625118000000|2021-07-01 05:40:00|8880.8|8868.8|8880.3|8868.3|8881.4|8869.4|8880.3|8868.3|0
1625118300000|2021-07-01 05:45:00|8880.6|8868.6|8881|8869|8882|8870|8880|8868|0
1625118600000|2021-07-01 05:50:00|8880.8|8868.8|8873|8861|8880.8|8868.8|8873|8861|0
1625118900000|2021-07-01 05:55:00|8872.8|8860.8|8871.4|8859.4|8873|8861|8870.9|8858.9|0
1625119200000|2021-07-01 06:00:00|8870.9|8858.9|8855.1|8850.1|8872.4|8860.4|8852.6|8847.6|43
1625119500000|2021-07-01 06:05:00|8856.1|8851.1|8854.6|8849.6|8857.6|8852.6|8854.6|8849.6|7
1625119800000|2021-07-01 06:10:00|8855.6|8850.6|8867.1|8862.1|8867.6|8862.6|8855.6|8850.6|34
1625120100000|2021-07-01 06:15:00|8867.6|8862.6|8869.1|8864.1|8869.1|8864.1|8863.1|8858.1|19
1625120400000|2021-07-01 06:20:00|8868.6|8863.6|8867.1|8862.1|8868.6|8863.6|8861.1|8856.1|18
1625120700000|2021-07-01 06:25:00|8869.1|8864.1|8867.6|8862.6|8869.1|8864.1|8866.1|8861.1|13
1625121000000|2021-07-01 06:30:00|8868.1|8863.1|8868.6|8863.6|8872.6|8867.6|8868.1|8863.1|13
1625121300000|2021-07-01 06:35:00|8868.1|8863.1|8868.1|8863.1|8868.6|8863.6|8866.6|8861.6|6
1625121600000|2021-07-01 06:40:00|8866.6|8861.6|8866.6|8861.6|8867.6|8862.6|8864.1|8859.1|6
1625121900000|2021-07-01 06:45:00|8867.1|8862.1|8869.6|8864.6|8869.6|8864.6|8865.1|8860.1|2
1625122200000|2021-07-01 06:50:00|8868.6|8863.6|8872.1|8867.1|8874.1|8869.1|8868.1|8863.1|10
1625122500000|2021-07-01 06:55:00|8871.6|8866.6|8867.6|8862.6|8876.1|8871.1|8864.6|8859.6|60
1625122800000|2021-07-01 07:00:00|8868.6|8863.6|8908.6|8903.6|8908.6|8903.6|8867.6|8862.6|656
1625123100000|2021-07-01 07:05:00|8910.1|8905.1|8932.6|8927.6|8938.6|8933.6|8897.1|8892.1|596
1625123400000|2021-07-01 07:10:00|8932.1|8927.1|8929.1|8924.1|8936.1|8931.1|8916.1|8911.1|384
1625123700000|2021-07-01 07:15:00|8928.6|8923.6|8934.6|8929.6|8945.1|8940.1|8928.6|8923.6|300
1625124000000|2021-07-01 07:20:00|8935.1|8930.1|8949.1|8944.1|8956.1|8951.1|8935.1|8930.1|141
1625124300000|2021-07-01 07:25:00|8948.6|8943.6|8934.1|8929.1|8950.6|8945.6|8926.6|8921.6|258
1625124600000|2021-07-01 07:30:00|8934.6|8929.6|8929.6|8924.6|8949.1|8944.1|8929.6|8924.6|140
1625124900000|2021-07-01 07:35:00|8930.1|8925.1|8923.6|8918.6|8941.1|8936.1|8919.1|8914.1|300
1625125200000|2021-07-01 07:40:00|8923.9|8918.9|8921.4|8916.4|8930.4|8925.4|8920.9|8915.9|89
1625125500000|2021-07-01 07:45:00|8921.9|8916.9|8923.4|8918.4|8933.4|8928.4|8921.9|8916.9|145
1625125800000|2021-07-01 07:50:00|8923.9|8918.9|8920.4|8915.4|8934.4|8929.4|8920.4|8915.4|232
1625126100000|2021-07-01 07:55:00|8920.9|8915.9|8914.9|8909.9|8922.9|8917.9|8913.9|8908.9|203
1625126400000|2021-07-01 08:00:00|8914.4|8909.4|8931.4|8926.4|8934.9|8929.9|8914.4|8909.4|122
1625126700000|2021-07-01 08:05:00|8931.9|8926.9|8933.4|8928.4|8936.9|8931.9|8924.9|8919.9|77
1625127000000|2021-07-01 08:10:00|8933.9|8928.9|8930.9|8925.9|8936.4|8931.4|8924.4|8919.4|58
1625127300000|2021-07-01 08:15:00|8932.4|8927.4|8942.9|8937.9|8943.9|8938.9|8932.4|8927.4|106
1625127600000|2021-07-01 08:20:00|8942.4|8937.4|8945.9|8940.9|8950.4|8945.4|8940.4|8935.4|203
1625127900000|2021-07-01 08:25:00|8944.4|8939.4|8947.4|8942.4|8947.9|8942.9|8938.4|8933.4|102
1625128200000|2021-07-01 08:30:00|8946.9|8941.9|8944.4|8939.4|8954.4|8949.4|8938.9|8933.9|67
1625128500000|2021-07-01 08:35:00|8944.9|8939.9|8939.4|8934.4|8947.4|8942.4|8938.4|8933.4|163
1625128800000|2021-07-01 08:40:00|8938.9|8933.9|8935.4|8930.4|8949.4|8944.4|8932.9|8927.9|88
1625129100000|2021-07-01 08:45:00|8935.9|8930.9|8921.9|8916.9|8938.4|8933.4|8921.4|8916.4|74
1625129400000|2021-07-01 08:50:00|8922.9|8917.9|8918.4|8913.4|8925.4|8920.4|8916.9|8911.9|33
1625129700000|2021-07-01 08:55:00|8918.9|8913.9|8920.4|8915.4|8921.4|8916.4|8916.9|8911.9|30
1625130000000|2021-07-01 09:00:00|8920.9|8915.9|8927.9|8922.9|8929.4|8924.4|8916.4|8911.4|50
1625130300000|2021-07-01 09:05:00|8929.4|8924.4|8927.9|8922.9|8931.9|8926.9|8922.9|8917.9|109
1625130600000|2021-07-01 09:10:00|8927.4|8922.4|8926.4|8921.4|8927.4|8922.4|8921.9|8916.9|35
1625130900000|2021-07-01 09:15:00|8925.9|8920.9|8929.9|8924.9|8932.4|8927.4|8922.9|8917.9|88
1625131200000|2021-07-01 09:20:00|8930.4|8925.4|8922.4|8917.4|8934.9|8929.9|8919.9|8914.9|108
1625131500000|2021-07-01 09:25:00|8922.9|8917.9|8939.4|8934.4|8940.4|8935.4|8922.4|8917.4|60
1625131800000|2021-07-01 09:30:00|8939.9|8934.9|8937.4|8932.4|8939.9|8934.9|8930.4|8925.4|84
1625132100000|2021-07-01 09:35:00|8936.9|8931.9|8928.4|8923.4|8936.9|8931.9|8928.4|8923.4|49
1625132400000|2021-07-01 09:40:00|8927.9|8922.9|8915.4|8910.4|8928.4|8923.4|8909.9|8904.9|132
1625132700000|2021-07-01 09:45:00|8914.9|8909.9|8907.9|8902.9|8916.4|8911.4|8905.9|8900.9|109
1625133000000|2021-07-01 09:50:00|8907.4|8902.4|8911.9|8906.9|8915.4|8910.4|8905.9|8900.9|86
1625133300000|2021-07-01 09:55:00|8911.4|8906.4|8912.4|8907.4|8919.4|8914.4|8910.4|8905.4|47
1625133600000|2021-07-01 10:00:00|8911.4|8906.4|8903.4|8898.4|8912.4|8907.4|8898.9|8893.9|85
1625133900000|2021-07-01 10:05:00|8902.9|8897.9|8906.4|8901.4|8908.4|8903.4|8898.4|8893.4|92
1625134200000|2021-07-01 10:10:00|8906.9|8901.9|8914.4|8909.4|8917.9|8912.9|8904.4|8899.4|25
1625134500000|2021-07-01 10:15:00|8914.9|8909.9|8914.4|8909.4|8918.4|8913.4|8908.4|8903.4|70
1625134800000|2021-07-01 10:20:00|8913.9|8908.9|8898.4|8893.4|8914.9|8909.9|8898.4|8893.4|159
1625135100000|2021-07-01 10:25:00|8898.9|8893.9|8893.4|8888.4|8898.9|8893.9|8889.9|8884.9|72
1625135400000|2021-07-01 10:30:00|8892.9|8887.9|8898.9|8893.9|8898.9|8893.9|8887.9|8882.9|121
1625135700000|2021-07-01 10:35:00|8898.4|8893.4|8889.9|8884.9|8900.4|8895.4|8888.4|8883.4|108
1625136000000|2021-07-01 10:40:00|8890.4|8885.4|8879.4|8874.4|8890.4|8885.4|8876.9|8871.9|173
1625136300000|2021-07-01 10:45:00|8878.9|8873.9|8881.4|8876.4|8883.4|8878.4|8871.9|8866.9|99
1625136600000|2021-07-01 10:50:00|8880.9|8875.9|8875.4|8870.4|8881.4|8876.4|8866.4|8861.4|51
1625136900000|2021-07-01 10:55:00|8874.9|8869.9|8874.4|8869.4|8874.9|8869.9|8865.4|8860.4|73
1625137200000|2021-07-01 11:00:00|8873.9|8868.9|8869.9|8864.9|8880.9|8875.9|8862.9|8857.9|122
1625137500000|2021-07-01 11:05:00|8870.9|8865.9|8877.4|8872.4|8877.9|8872.9|8864.9|8859.9|90
1625137800000|2021-07-01 11:10:00|8877.9|8872.9|8870.9|8865.9|8881.9|8876.9|8868.4|8863.4|118
1625138100000|2021-07-01 11:15:00|8870.4|8865.4|8876.4|8871.4|8882.9|8877.9|8867.4|8862.4|49
1625138400000|2021-07-01 11:20:00|8875.9|8870.9|8862.4|8857.4|8878.4|8873.4|8860.4|8855.4|63
1625138700000|2021-07-01 11:25:00|8862.9|8857.9|8887.4|8882.4|8887.9|8882.9|8862.9|8857.9|95
1625139000000|2021-07-01 11:30:00|8886.9|8881.9|8892.9|8887.9|8895.9|8890.9|8877.4|8872.4|33
1625139300000|2021-07-01 11:35:00|8892.4|8887.4|8907.4|8902.4|8907.4|8902.4|8890.9|8885.9|77
1625139600000|2021-07-01 11:40:00|8909.1|8904.1|8914.1|8909.1|8916.1|8911.1|8907.1|8902.1|85
1625139900000|2021-07-01 11:45:00|8914.6|8909.6|8917.1|8912.1|8918.6|8913.6|8911.6|8906.6|65
1625140200000|2021-07-01 11:50:00|8917.6|8912.6|8923.1|8918.1|8926.6|8921.6|8917.6|8912.6|101
1625140500000|2021-07-01 11:55:00|8923.6|8918.6|8934.1|8929.1|8937.1|8932.1|8923.6|8918.6|107
1625140800000|2021-07-01 12:00:00|8933.6|8928.6|8931.1|8926.1|8938.1|8933.1|8929.6|8924.6|46
1625141100000|2021-07-01 12:05:00|8931.6|8926.6|8925.1|8920.1|8933.1|8928.1|8924.6|8919.6|50
1625141400000|2021-07-01 12:10:00|8925.6|8920.6|8925.1|8920.1|8927.6|8922.6|8918.1|8913.1|41
1625141700000|2021-07-01 12:15:00|8925.6|8920.6|8912.1|8907.1|8925.6|8920.6|8911.6|8906.6|36
1625142000000|2021-07-01 12:20:00|8911.6|8906.6|8908.1|8903.1|8915.1|8910.1|8908.1|8903.1|66
1625142300000|2021-07-01 12:25:00|8907.6|8902.6|8902.1|8897.1|8909.1|8904.1|8902.1|8897.1|34
1625142600000|2021-07-01 12:30:00|8902.6|8897.6|8912.1|8907.1|8913.6|8908.6|8899.6|8894.6|87
1625142900000|2021-07-01 12:35:00|8911.6|8906.6|8901.6|8896.6|8911.6|8906.6|8897.6|8892.6|35
1625143200000|2021-07-01 12:40:00|8901.1|8896.1|8898.1|8893.1|8904.6|8899.6|8896.1|8891.1|41
1625143500000|2021-07-01 12:45:00|8897.6|8892.6|8892.1|8887.1|8900.1|8895.1|8890.1|8885.1|82
1625143800000|2021-07-01 12:50:00|8892.6|8887.6|8899.1|8894.1|8899.1|8894.1|8891.6|8886.6|54
1625144100000|2021-07-01 12:55:00|8900.6|8895.6|8899.6|8894.6|8901.1|8896.1|8896.6|8891.6|47
1625144400000|2021-07-01 13:00:00|8900.1|8895.1|8900.1|8895.1|8902.6|8897.6|8896.1|8891.1|57
1625144700000|2021-07-01 13:05:00|8899.6|8894.6|8908.6|8903.6|8911.1|8906.1|8899.6|8894.6|90
1625145000000|2021-07-01 13:10:00|8909.1|8904.1|8910.1|8905.1|8912.1|8907.1|8906.6|8901.6|42
1625145300000|2021-07-01 13:15:00|8909.6|8904.6|8911.6|8906.6|8914.1|8909.1|8907.6|8902.6|99
1625145600000|2021-07-01 13:20:00|8911.1|8906.1|8911.1|8906.1|8913.6|8908.6|8906.6|8901.6|122
1625145900000|2021-07-01 13:25:00|8911.6|8906.6|8915.6|8910.6|8916.6|8911.6|8908.6|8903.6|84
1625146200000|2021-07-01 13:30:00|8916.1|8911.1|8906.1|8901.1|8924.1|8919.1|8904.1|8899.1|176
1625146500000|2021-07-01 13:35:00|8905.6|8900.6|8913.6|8908.6|8919.1|8914.1|8904.6|8899.6|74
1625146800000|2021-07-01 13:40:00|8914.1|8909.1|8916.6|8911.6|8919.1|8914.1|8910.6|8905.6|73
1625147100000|2021-07-01 13:45:00|8917.6|8912.6|8914.1|8909.1|8920.1|8915.1|8911.6|8906.6|107
1625147400000|2021-07-01 13:50:00|8913.6|8908.6|8915.1|8910.1|8917.6|8912.6|8905.6|8900.6|95
1625147700000|2021-07-01 13:55:00|8914.6|8909.6|8925.6|8920.6|8927.6|8922.6|8914.1|8909.1|102
1625148000000|2021-07-01 14:00:00|8926.1|8921.1|8928.6|8923.6|8939.1|8934.1|8924.6|8919.6|200
1625148300000|2021-07-01 14:05:00|8929.1|8924.1|8945.1|8940.1|8947.1|8942.1|8926.6|8921.6|189
1625148600000|2021-07-01 14:10:00|8942.8|8937.8|8955.8|8950.8|8958.3|8953.3|8940.3|8935.3|252
1625148900000|2021-07-01 14:15:00|8955.3|8950.3|8952.3|8947.3|8961.3|8956.3|8945.3|8940.3|204
1625149200000|2021-07-01 14:20:00|8952.8|8947.8|8950.3|8945.3|8954.3|8949.3|8946.8|8941.8|99
1625149500000|2021-07-01 14:25:00|8948.8|8943.8|8926.3|8921.3|8948.8|8943.8|8925.3|8920.3|335
1625149800000|2021-07-01 14:30:00|8926.8|8921.8|8933.8|8928.8|8935.8|8930.8|8924.8|8919.8|85
1625150100000|2021-07-01 14:35:00|8933.3|8928.3|8935.8|8930.8|8937.3|8932.3|8925.3|8920.3|103
1625150400000|2021-07-01 14:40:00|8935.3|8930.3|8941.3|8936.3|8941.3|8936.3|8931.8|8926.8|52
1625150700000|2021-07-01 14:45:00|8941.8|8936.8|8931.3|8926.3|8945.3|8940.3|8931.3|8926.3|97
1625151000000|2021-07-01 14:50:00|8930.8|8925.8|8931.8|8926.8|8937.3|8932.3|8930.3|8925.3|70
1625151300000|2021-07-01 14:55:00|8931.3|8926.3|8938.8|8933.8|8940.8|8935.8|8931.3|8926.3|77
1625151600000|2021-07-01 15:00:00|8938.3|8933.3|8929.8|8924.8|8940.8|8935.8|8927.8|8922.8|104
1625151900000|2021-07-01 15:05:00|8930.3|8925.3|8924.3|8919.3|8932.8|8927.8|8924.3|8919.3|92
1625152200000|2021-07-01 15:10:00|8923.8|8918.8|8919.8|8914.8|8924.3|8919.3|8918.3|8913.3|94
1625152500000|2021-07-01 15:15:00|8919.3|8914.3|8911.3|8906.3|8919.8|8914.8|8908.8|8903.8|177
1625152800000|2021-07-01 15:20:00|8910.8|8905.8|8912.8|8907.8|8913.8|8908.8|8906.3|8901.3|191
1625153100000|2021-07-01 15:25:00|8912.3|8907.3|8927.3|8922.3|8927.3|8922.3|8909.3|8904.3|530
1625153400000|2021-07-01 15:30:00|8926.8|8920.8|8931.8|8925.8|8932.8|8925.8|8918.8|8912.8|751
1625153700000|2021-07-01 15:35:00|8930.8|8923.8|8924.8|8917.8|8936.8|8929.8|8922.8|8915.8|454
1625154000000|2021-07-01 15:40:00|8923.8|8916.8|8918.8|8911.8|8924.8|8917.8|8916.8|8910.8|83
1625154300000|2021-07-01 15:45:00|8916.8|8910.8|8916.8|8910.8|8918.8|8911.8|8913.8|8907.8|69
1625154600000|2021-07-01 15:50:00|8915.8|8909.8|8916.8|8909.8|8916.8|8909.8|8914.8|8907.8|13
1625154900000|2021-07-01 15:55:00|8917.8|8910.8|8919.8|8912.8|8919.8|8913.8|8916.8|8910.8|22
1625155200000|2021-07-01 16:00:00|8918.8|8913.8|8918.8|8911.8|8921.8|8914.8|8918.8|8911.8|19
1625155500000|2021-07-01 16:05:00|8919.8|8912.8|8919.8|8913.8|8920.8|8913.8|8918.8|8912.8|9
1625155800000|2021-07-01 16:10:00|8918.8|8912.8|8914.8|8907.8|8918.8|8912.8|8914.8|8907.8|15
1625156100000|2021-07-01 16:15:00|8915.8|8908.8|8916.8|8910.8|8918.8|8911.8|8915.8|8908.8|5
1625156400000|2021-07-01 16:20:00|8917.8|8911.8|8916.8|8910.8|8918.8|8911.8|8916.8|8910.8|3
1625156700000|2021-07-01 16:25:00|8915.8|8909.8|8917.8|8910.8|8917.8|8911.8|8914.8|8908.8|3
1625157000000|2021-07-01 16:30:00|8918.8|8911.8|8920.8|8914.8|8920.8|8914.8|8917.8|8910.8|5
1625157300000|2021-07-01 16:35:00|8919.8|8913.8|8918.8|8912.8|8920.8|8913.8|8918.8|8912.8|6
1625157600000|2021-07-01 16:40:00|8917.8|8911.8|8919.8|8912.8|8919.8|8912.8|8917.8|8911.8|0
1625157900000|2021-07-01 16:45:00|8918.8|8913.8|8920.8|8913.8|8920.8|8914.8|8918.8|8912.8|7
1625158200000|2021-07-01 16:50:00|8919.8|8914.8|8926.8|8919.8|8927.8|8921.8|8919.8|8914.8|60
1625158500000|2021-07-01 16:55:00|8925.8|8917.8|8923.8|8916.8|8926.8|8919.8|8921.8|8915.8|27
1625158800000|2021-07-01 17:00:00|8922.8|8915.8|8920.8|8913.8|8922.8|8915.8|8917.8|8911.8|5
1625159100000|2021-07-01 17:05:00|8921.8|8914.8|8924.8|8918.8|8924.8|8918.8|8921.8|8914.8|4
1625159400000|2021-07-01 17:10:00|8923.8|8917.8|8923.8|8917.8|8924.8|8918.8|8923.8|8916.8|4
1625159700000|2021-07-01 17:15:00|8924.8|8918.8|8926.8|8919.8|8926.8|8920.8|8924.8|8917.8|14
1625160000000|2021-07-01 17:20:00|8925.8|8918.8|8923.8|8916.8|8925.8|8918.8|8923.8|8916.8|2
1625160300000|2021-07-01 17:25:00|8922.8|8917.8|8923.8|8916.8|8924.8|8917.8|8922.8|8916.8|1
1625160600000|2021-07-01 17:30:00|8924.8|8917.8|8925.8|8919.8|8925.8|8919.8|8922.8|8915.8|5
1625160900000|2021-07-01 17:35:00|8926.8|8920.8|8927.8|8921.8|8928.8|8921.8|8926.8|8920.8|12
1625161200000|2021-07-01 17:40:00|8928.8|8920.8|8928.8|8922.8|8929.8|8922.8|8926.8|8920.8|12
1625161500000|2021-07-01 17:45:00|8927.8|8920.8|8926.8|8919.8|8930.8|8924.8|8924.8|8918.8|15
1625161800000|2021-07-01 17:50:00|8925.8|8918.8|8923.8|8916.8|8926.8|8919.8|8919.8|8912.8|15
1625162100000|2021-07-01 17:55:00|8922.8|8915.8|8926.7|8914.7|8926.8|8918.8|8920.8|8912.8|30
1625162400000|2021-07-01 18:00:00|8926.8|8914.8|8926.4|8914.4|8927.6|8915.6|8924.6|8912.6|0
1625162700000|2021-07-01 18:05:00|8926.9|8914.9|8927.9|8915.9|8928.8|8916.8|8924.9|8912.9|0
1625163000000|2021-07-01 18:10:00|8927.8|8915.8|8926.8|8914.8|8927.8|8915.8|8926.7|8914.7|0
1625163300000|2021-07-01 18:15:00|8926.7|8914.7|8929.1|8917.1|8930.1|8918.1|8925.4|8913.4|0
1625163600000|2021-07-01 18:20:00|8929|8917|8932.1|8920.1|8932.6|8920.6|8928|8916|0
1625163900000|2021-07-01 18:25:00|8932.2|8920.2|8936.9|8924.9|8936.9|8924.9|8932.1|8920.1|0
1625164200000|2021-07-01 18:30:00|8936.8|8924.8|8940.1|8928.1|8941.1|8929.1|8936.8|8924.8|0
1625164500000|2021-07-01 18:35:00|8941.1|8929.1|8940.9|8928.9|8941.9|8929.9|8937.9|8925.9|0
1625164800000|2021-07-01 18:40:00|8941|8929|8944|8932|8944.1|8932.1|8939.9|8927.9|0
1625165100000|2021-07-01 18:45:00|8943.9|8931.9|8945.9|8933.9|8945.9|8933.9|8942.8|8930.8|0
1625165400000|2021-07-01 18:50:00|8945.8|8933.8|8945.5|8933.5|8946.7|8934.7|8943.6|8931.6|0
1625165700000|2021-07-01 18:55:00|8945.6|8933.6|8949.5|8937.5|8949.6|8937.6|8945.5|8933.5|0
1625166000000|2021-07-01 19:00:00|8949.4|8937.4|8948.4|8936.4|8950.6|8938.6|8948.4|8936.4|0
1625166300000|2021-07-01 19:05:00|8948.5|8936.5|8948.5|8936.5|8948.5|8936.5|8945.2|8933.2|0
1625166600000|2021-07-01 19:10:00|8948.4|8936.4|8946.6|8934.6|8948.4|8936.4|8945.6|8933.6|0
1625166900000|2021-07-01 19:15:00|8946.1|8934.1|8947.1|8935.1|8947.2|8935.2|8945.1|8933.1|0
1625167200000|2021-07-01 19:20:00|8947.2|8935.2|8946.3|8934.3|8947.3|8935.3|8944.4|8932.4|0
1625167500000|2021-07-01 19:25:00|8947.3|8935.3|8947.7|8935.7|8948|8936|8945.3|8933.3|0
1625167800000|2021-07-01 19:30:00|8947.8|8935.8|8950.9|8938.9|8952|8940|8946.9|8934.9|0
1625168100000|2021-07-01 19:35:00|8950.5|8938.5|8946.9|8934.9|8951|8939|8945.8|8933.8|0
1625168400000|2021-07-01 19:40:00|8946.8|8934.8|8944.7|8932.7|8947.9|8935.9|8944.7|8932.7|0
1625168700000|2021-07-01 19:45:00|8945.6|8933.6|8946.5|8934.5|8946.8|8934.8|8944.5|8932.5|0
1625169000000|2021-07-01 19:50:00|8946.6|8934.6|8943.6|8931.6|8947.6|8935.6|8943.4|8931.4|0
1625169300000|2021-07-01 19:55:00|8943.2|8931.2|8958.4|8946.4|8959.1|8947.1|8943.1|8931.1|0
1625169600000|2021-07-01 20:00:00|8958.3|8946.3|8955.9|8943.9|8958.3|8946.3|8955.1|8943.1|0
1625169900000|2021-07-01 20:05:00|8955.8|8943.8|8953.1|8941.1|8955.8|8943.8|8952.7|8940.7|0
1625170200000|2021-07-01 20:10:00|8953.5|8941.5|8951.8|8939.8|8953.5|8941.5|8951.3|8939.3|0
1625170500000|2021-07-01 20:15:00|8952.2|8940.2|8953.1|8941.1|8953.1|8941.1|8952.2|8940.2|0
1625170800000|2021-07-01 20:20:00|8952.9|8940.9|8952.7|8940.7|8953.1|8941.1|8952.2|8940.2|0
1625171100000|2021-07-01 20:25:00|8952.6|8940.6|8951.8|8939.8|8952.6|8940.6|8951.3|8939.3|0
1625171400000|2021-07-01 20:30:00|8952|8940|8953.5|8941.5|8953.5|8941.5|8952|8940|0
1625171700000|2021-07-01 20:35:00|8953.3|8941.3|8953.1|8941.1|8953.5|8941.5|8953.1|8941.1|0
1625172000000|2021-07-01 20:40:00|8953.3|8941.3|8953.1|8941.1|8954.2|8942.2|8953.1|8941.1|0
1625172300000|2021-07-01 20:45:00|8953.5|8941.5|8953.1|8941.1|8954.2|8942.2|8953.1|8941.1|0
1625172600000|2021-07-01 20:50:00|8953.5|8941.5|8955.1|8943.1|8955.1|8943.1|8953.1|8941.1|0
1625172900000|2021-07-01 20:55:00|8955.5|8943.5|8955|8943|8956.4|8944.4|8953.5|8941.5|0
1625173500000|2021-07-01 21:05:00|8954.9|8942.9|8955.5|8943.5|8955.5|8943.5|8954.9|8942.9|0
1625173800000|2021-07-01 21:10:00|8955.3|8943.3|8955.5|8943.5|8955.7|8943.7|8955.3|8943.3|0
1625174100000|2021-07-01 21:15:00|8955.3|8943.3|8955.1|8943.1|8955.3|8943.3|8955.1|8943.1|0
1625174400000|2021-07-01 21:20:00|8955.3|8943.3|8955.5|8943.5|8955.5|8943.5|8955.3|8943.3|0
1625174700000|2021-07-01 21:25:00|8955.1|8943.1|8954.5|8942.5|8955.1|8943.1|8953.9|8941.9|0
1625175000000|2021-07-01 21:30:00|8954.7|8942.7|8954.7|8942.7|8954.7|8942.7|8954.7|8942.7|0
1625175300000|2021-07-01 21:35:00|8954.9|8942.9|8954.5|8942.5|8954.9|8942.9|8954.3|8942.3|0
1625175600000|2021-07-01 21:40:00|8954.3|8942.3|8954.7|8942.7|8954.7|8942.7|8954.3|8942.3|0
1625176200000|2021-07-01 21:50:00|8954.5|8942.5|8954.5|8942.5|8954.7|8942.7|8954.1|8942.1|0
1625176500000|2021-07-01 21:55:00|8954.7|8942.7|8954.9|8942.9|8954.9|8942.9|8954.7|8942.7|0
1625176800000|2021-07-01 22:00:00|8954.8|8942.8|8953.5|8941.5|8954.8|8942.8|8952.6|8940.6|0
1625177100000|2021-07-01 22:05:00|8953.1|8941.1|8951.8|8939.8|8953.5|8941.5|8951.8|8939.8|0
1625177400000|2021-07-01 22:10:00|8952|8940|8953.1|8941.1|8953.1|8941.1|8952|8940|0
1625177700000|2021-07-01 22:15:00|8953.2|8941.2|8955.1|8943.1|8956.4|8944.4|8953.2|8941.2|0
1625178000000|2021-07-01 22:20:00|8955.5|8943.5|8955.5|8943.5|8955.9|8943.9|8954.6|8942.6|0
1625178300000|2021-07-01 22:25:00|8955.7|8943.7|8955.9|8943.9|8956.4|8944.4|8955.1|8943.1|0
1625178600000|2021-07-01 22:30:00|8955.5|8943.5|8956.4|8944.4|8956.6|8944.6|8955.1|8943.1|0
1625178900000|2021-07-01 22:35:00|8956.6|8944.6|8956.4|8944.4|8956.8|8944.8|8955.9|8943.9|0
1625179200000|2021-07-01 22:40:00|8956.3|8944.3|8955.9|8943.9|8956.3|8944.3|8955.5|8943.5|0
1625179500000|2021-07-01 22:45:00|8955.7|8943.7|8955.9|8943.9|8955.9|8943.9|8955.5|8943.5|0
1625179800000|2021-07-01 22:50:00|8956|8944|8955.9|8943.9|8956.4|8944.4|8955.9|8943.9|0
1625180100000|2021-07-01 22:55:00|8956|8944|8956.4|8944.4|8956.4|8944.4|8955.9|8943.9|0
1625180400000|2021-07-01 23:00:00|8956.3|8944.3|8957.8|8945.8|8958.1|8946.1|8956.3|8944.3|0
1625180700000|2021-07-01 23:05:00|8957.6|8945.6|8957.8|8945.8|8957.8|8945.8|8957.4|8945.4|0
1625181000000|2021-07-01 23:10:00|8957.4|8945.4|8958.1|8946.1|8958.3|8946.3|8957.4|8945.4|0
1625181300000|2021-07-01 23:15:00|8958.3|8946.3|8957.4|8945.4|8958.3|8946.3|8957.4|8945.4|0
1625181600000|2021-07-01 23:20:00|8957.6|8945.6|8957.8|8945.8|8958.3|8946.3|8957.4|8945.4|0
1625181900000|2021-07-01 23:25:00|8957.4|8945.4|8957.8|8945.8|8958.1|8946.1|8957.4|8945.4|0
1625182200000|2021-07-01 23:30:00|8957.4|8945.4|8957.9|8945.9|8957.9|8945.9|8957.4|8945.4|0
1625182500000|2021-07-01 23:35:00|8957.7|8945.7|8956.9|8944.9|8957.9|8945.9|8956.9|8944.9|0
1625182800000|2021-07-01 23:40:00|8956.7|8944.7|8956.4|8944.4|8956.9|8944.9|8956|8944|0
1625183100000|2021-07-01 23:45:00|8956.2|8944.2|8956.4|8944.4|8956.9|8944.9|8956|8944|0
1625183400000|2021-07-01 23:50:00|8956.2|8944.2|8955.1|8943.1|8956.2|8944.2|8955.1|8943.1|0
1625183700000|2021-07-01 23:55:00|8955.5|8943.5|8954.2|8942.2|8955.5|8943.5|8954.2|8942.2|0
1625184000000|2021-07-02 00:00:00|8954.3|8942.3|8952.9|8940.9|8955.1|8943.1|8952.5|8940.5|0
1625184300000|2021-07-02 00:05:00|8953|8941|8958|8946|8958.2|8946.2|8952.9|8940.9|0
1625184600000|2021-07-02 00:10:00|8958.2|8946.2|8958.6|8946.6|8959.7|8947.7|8958.2|8946.2|0
1625184900000|2021-07-02 00:15:00|8958.7|8946.7|8958.6|8946.6|8959.7|8947.7|8952.9|8940.9|0
1625185200000|2021-07-02 00:20:00|8957.5|8945.5|8957.5|8945.5|8959.6|8947.6|8956.4|8944.4|0
1625185500000|2021-07-02 00:25:00|8957.9|8945.9|8956.5|8944.5|8958.5|8946.5|8954.4|8942.4|0
1625185800000|2021-07-02 00:30:00|8957.1|8945.1|8956.5|8944.5|8959|8947|8954.4|8942.4|0
1625186100000|2021-07-02 00:35:00|8956.1|8944.1|8956.5|8944.5|8957.5|8945.5|8955.4|8943.4|0
1625186400000|2021-07-02 00:40:00|8956.3|8944.3|8958|8946|8958.6|8946.6|8955.4|8943.4|0
1625186700000|2021-07-02 00:45:00|8957.8|8945.8|8960.6|8948.6|8961.7|8949.7|8957.5|8945.5|0
1625187000000|2021-07-02 00:50:00|8961.6|8949.6|8964.8|8952.8|8966.2|8954.2|8961.6|8949.6|0
1625187300000|2021-07-02 00:55:00|8964.4|8952.4|8966.3|8954.3|8967.3|8955.3|8963.8|8951.8|0
1625187600000|2021-07-02 01:00:00|8966.7|8954.7|8961.9|8949.9|8967.4|8955.4|8960.4|8948.4|0
1625187900000|2021-07-02 01:05:00|8962.1|8950.1|8961.4|8949.4|8962.4|8950.4|8959.3|8947.3|0
1625188200000|2021-07-02 01:10:00|8961.9|8949.9|8963.5|8951.5|8964.5|8952.5|8961.4|8949.4|0
1625188500000|2021-07-02 01:15:00|8963.7|8951.7|8964.5|8952.5|8965.6|8953.6|8963.5|8951.5|0
1625188800000|2021-07-02 01:20:00|8964.6|8952.6|8960.3|8948.3|8964.6|8952.6|8959.3|8947.3|0
1625189100000|2021-07-02 01:25:00|8960.7|8948.7|8959.3|8947.3|8961.8|8949.8|8959.3|8947.3|0
1625189400000|2021-07-02 01:30:00|8959.7|8947.7|8954.9|8942.9|8960.3|8948.3|8954.4|8942.4|0
1625189700000|2021-07-02 01:35:00|8954.7|8942.7|8957.6|8945.6|8957.6|8945.6|8953.3|8941.3|0
1625190000000|2021-07-02 01:40:00|8957.4|8945.4|8954.3|8942.3|8957.6|8945.6|8953.3|8941.3|0
1625190300000|2021-07-02 01:45:00|8954.7|8942.7|8958|8946|8958.6|8946.6|8954.3|8942.3|0
1625190600000|2021-07-02 01:50:00|8957.8|8945.8|8957.9|8945.9|8959|8947|8956.4|8944.4|0
1625190900000|2021-07-02 01:55:00|8958.1|8946.1|8954.6|8942.6|8959.6|8947.6|8954.6|8942.6|0
1625191200000|2021-07-02 02:00:00|8955|8943|8955|8943|8955.8|8943.8|8954.5|8942.5|0
1625191500000|2021-07-02 02:05:00|8954.8|8942.8|8957.7|8945.7|8957.7|8945.7|8954.5|8942.5|0
1625191800000|2021-07-02 02:10:00|8957.9|8945.9|8957.7|8945.7|8959.8|8947.8|8956.7|8944.7|0
1625192100000|2021-07-02 02:15:00|8957.3|8945.3|8956.7|8944.7|8957.7|8945.7|8955.6|8943.6|0
1625192400000|2021-07-02 02:20:00|8956.6|8944.6|8957.7|8945.7|8957.8|8945.8|8956.6|8944.6|0
1625192700000|2021-07-02 02:25:00|8957.3|8945.3|8956.6|8944.6|8957.7|8945.7|8955.6|8943.6|0
1625193000000|2021-07-02 02:30:00|8956.2|8944.2|8956.6|8944.6|8956.6|8944.6|8955.5|8943.5|0
1625193300000|2021-07-02 02:35:00|8956.7|8944.7|8958.8|8946.8|8958.8|8946.8|8956.7|8944.7|0
1625193600000|2021-07-02 02:40:00|8958.4|8946.4|8959.8|8947.8|8960.9|8948.9|8957.7|8945.7|0
1625193900000|2021-07-02 02:45:00|8960|8948|8959|8947|8960.9|8948.9|8958.6|8946.6|0
1625194200000|2021-07-02 02:50:00|8959.2|8947.2|8957.3|8945.3|8960.1|8948.1|8956.9|8944.9|0
1625194500000|2021-07-02 02:55:00|8957.5|8945.5|8953.7|8941.7|8957.9|8945.9|8953.7|8941.7|0
1625194800000|2021-07-02 03:00:00|8953.9|8941.9|8952.7|8940.7|8954.8|8942.8|8951.6|8939.6|0
1625195100000|2021-07-02 03:05:00|8952.5|8940.5|8952.8|8940.8|8954.2|8942.2|8951.6|8939.6|0
1625195400000|2021-07-02 03:10:00|8952.7|8940.7|8954.9|8942.9|8954.9|8942.9|8952.7|8940.7|0
1625195700000|2021-07-02 03:15:00|8954.8|8942.8|8957|8945|8958|8946|8954.8|8942.8|0
1625196000000|2021-07-02 03:20:00|8955.9|8943.9|8953.8|8941.8|8955.9|8943.9|8953.8|8941.8|0
1625196300000|2021-07-02 03:25:00|8953.9|8941.9|8954.9|8942.9|8956|8944|8953.8|8941.8|0
1625196600000|2021-07-02 03:30:00|8955.3|8943.3|8952.8|8940.8|8955.9|8943.9|8951.8|8939.8|0
1625196900000|2021-07-02 03:35:00|8952.4|8940.4|8953.9|8941.9|8953.9|8941.9|8951.8|8939.8|0
1625197200000|2021-07-02 03:40:00|8954.1|8942.1|8953.1|8941.1|8954.1|8942.1|8952|8940|0
1625197500000|2021-07-02 03:45:00|8953.3|8941.3|8953.1|8941.1|8955.1|8943.1|8953.1|8941.1|0
1625197800000|2021-07-02 03:50:00|8953|8941|8950.9|8938.9|8953.1|8941.1|8950.9|8938.9|0
1625198100000|2021-07-02 03:55:00|8950.5|8938.5|8951|8939|8951|8939|8948.8|8936.8|0
1625198400000|2021-07-02 04:00:00|8951.4|8939.4|8953.1|8941.1|8953.1|8941.1|8951.4|8939.4|0
1625198700000|2021-07-02 04:05:00|8953.3|8941.3|8952|8940|8953.5|8941.5|8952|8940|0
1625199000000|2021-07-02 04:10:00|8952.2|8940.2|8953.1|8941.1|8954.2|8942.2|8952|8940|0
1625199300000|2021-07-02 04:15:00|8953.3|8941.3|8954.1|8942.1|8954.6|8942.6|8953.3|8941.3|0
1625199600000|2021-07-02 04:20:00|8954.2|8942.2|8953.1|8941.1|8954.2|8942.2|8953.1|8941.1|0
1625199900000|2021-07-02 04:25:00|8953.5|8941.5|8952.5|8940.5|8954.2|8942.2|8952.1|8940.1|0
1625200200000|2021-07-02 04:30:00|8952.7|8940.7|8952|8940|8953.1|8941.1|8952|8940|0
1625200500000|2021-07-02 04:35:00|8952.2|8940.2|8953.1|8941.1|8953.1|8941.1|8952|8940|0
1625200800000|2021-07-02 04:40:00|8953.5|8941.5|8953.1|8941.1|8953.6|8941.6|8953.1|8941.1|0
1625201100000|2021-07-02 04:45:00|8953.3|8941.3|8953.1|8941.1|8953.5|8941.5|8953.1|8941.1|0
1625201400000|2021-07-02 04:50:00|8952.7|8940.7|8951.9|8939.9|8952.7|8940.7|8951.9|8939.9|0
1625201700000|2021-07-02 04:55:00|8952|8940|8953|8941|8953.4|8941.4|8951.9|8939.9|0
1625202000000|2021-07-02 05:00:00|8953.4|8941.4|8952|8940|8954|8942|8951.9|8939.9|0
1625202300000|2021-07-02 05:05:00|8951.9|8939.9|8949.8|8937.8|8951.9|8939.9|8949.8|8937.8|0
1625202600000|2021-07-02 05:10:00|8949.3|8937.3|8948.7|8936.7|8949.3|8937.3|8946.7|8934.7|0
1625202900000|2021-07-02 05:15:00|8948.4|8936.4|8946.6|8934.6|8949.8|8937.8|8946.6|8934.6|0
1625203200000|2021-07-02 05:20:00|8946.7|8934.7|8946.6|8934.6|8946.7|8934.7|8945.6|8933.6|0
1625203500000|2021-07-02 05:25:00|8946.7|8934.7|8949.7|8937.7|8949.8|8937.8|8946.7|8934.7|0
1625203800000|2021-07-02 05:30:00|8949.8|8937.8|8949.7|8937.7|8950.8|8938.8|8949.7|8937.7|0
1625204100000|2021-07-02 05:35:00|8950.1|8938.1|8948.1|8936.1|8951.8|8939.8|8947.6|8935.6|0
1625204400000|2021-07-02 05:40:00|8947.9|8935.9|8948.7|8936.7|8948.7|8936.7|8946.6|8934.6|0
1625204700000|2021-07-02 05:45:00|8948.9|8936.9|8949|8937|8950.8|8938.8|8948.5|8936.5|0
1625205000000|2021-07-02 05:50:00|8948.8|8936.8|8946.5|8934.5|8949.6|8937.6|8945.4|8933.4|0
1625205300000|2021-07-02 05:55:00|8946.4|8934.4|8942.3|8930.3|8946.5|8934.5|8942.2|8930.2|0
1625205600000|2021-07-02 06:00:00|8943.4|8931.4|8948.3|8943.3|8961.8|8956.8|8943.4|8931.4|50
1625205900000|2021-07-02 06:05:00|8947.8|8942.8|8941.8|8936.8|8947.8|8942.8|8941.8|8936.8|8
1625206200000|2021-07-02 06:10:00|8942.3|8937.3|8942.8|8937.8|8946.3|8941.3|8941.3|8936.3|20
1625206500000|2021-07-02 06:15:00|8943.3|8938.3|8938.8|8933.8|8944.3|8939.3|8934.8|8929.8|21
1625206800000|2021-07-02 06:20:00|8938.3|8933.3|8938.8|8933.8|8940.3|8935.3|8932.8|8927.8|12
1625207100000|2021-07-02 06:25:00|8939.3|8934.3|8941.8|8936.8|8942.3|8937.3|8938.3|8933.3|4
1625207400000|2021-07-02 06:30:00|8941.3|8936.3|8940.8|8935.8|8941.3|8936.3|8937.3|8932.3|6
1625207700000|2021-07-02 06:35:00|8940.3|8935.3|8933.8|8928.8|8940.3|8935.3|8933.8|8928.8|16
1625208000000|2021-07-02 06:40:00|8933.3|8928.3|8937.3|8932.3|8937.3|8932.3|8932.8|8927.8|7
1625208300000|2021-07-02 06:45:00|8937.8|8932.8|8933.3|8928.3|8938.8|8933.8|8933.3|8928.3|12
1625208600000|2021-07-02 06:50:00|8933.8|8928.8|8939.8|8934.8|8940.8|8935.8|8933.8|8928.8|12
1625208900000|2021-07-02 06:55:00|8940.3|8935.3|8946.8|8941.8|8947.8|8942.8|8940.3|8935.3|37
1625209200000|2021-07-02 07:00:00|8949.8|8944.8|8929.8|8924.8|8966.3|8961.3|8926.8|8921.8|646
1625209500000|2021-07-02 07:05:00|8931.8|8926.8|8943.8|8938.8|8944.8|8939.8|8918.3|8913.3|399
1625209800000|2021-07-02 07:10:00|8944.3|8939.3|8930.3|8925.3|8946.8|8941.8|8928.3|8923.3|195
1625210100000|2021-07-02 07:15:00|8927.8|8922.8|8946.3|8941.3|8946.8|8941.8|8926.8|8921.8|236
1625210400000|2021-07-02 07:20:00|8945.8|8940.8|8942.8|8937.8|8951.8|8946.8|8941.8|8936.8|136
1625210700000|2021-07-02 07:25:00|8943.3|8938.3|8954.8|8949.8|8955.8|8950.8|8943.3|8938.3|140
1625211000000|2021-07-02 07:30:00|8955.3|8950.3|8955.8|8950.8|8959.3|8954.3|8948.8|8943.8|164
1625211300000|2021-07-02 07:35:00|8957.8|8952.8|8953.3|8948.3|8960.8|8955.8|8951.8|8946.8|87
1625211600000|2021-07-02 07:40:00|8953.7|8948.7|8948.7|8943.7|8959.2|8954.2|8946.7|8941.7|117
1625211900000|2021-07-02 07:45:00|8948.2|8943.2|8943.2|8938.2|8950.2|8945.2|8938.7|8933.7|91
1625212200000|2021-07-02 07:50:00|8942.7|8937.7|8938.2|8933.2|8945.2|8940.2|8937.2|8932.2|100
1625212500000|2021-07-02 07:55:00|8938.7|8933.7|8939.2|8934.2|8943.2|8938.2|8935.2|8930.2|73
1625212800000|2021-07-02 08:00:00|8939.7|8934.7|8948.2|8943.2|8951.2|8946.2|8937.7|8932.7|37
1625213100000|2021-07-02 08:05:00|8948.7|8943.7|8936.2|8931.2|8948.7|8943.7|8935.2|8930.2|41
1625213400000|2021-07-02 08:10:00|8935.7|8930.7|8924.2|8919.2|8937.2|8932.2|8923.7|8918.7|51
1625213700000|2021-07-02 08:15:00|8924.7|8919.7|8920.2|8915.2|8925.2|8920.2|8918.7|8913.7|110
1625214000000|2021-07-02 08:20:00|8919.7|8914.7|8914.2|8909.2|8919.7|8914.7|8912.7|8907.7|307
1625214300000|2021-07-02 08:25:00|8913.7|8908.7|8918.7|8913.7|8918.7|8913.7|8911.7|8906.7|99
1625214600000|2021-07-02 08:30:00|8918.2|8913.2|8919.2|8914.2|8920.2|8915.2|8911.2|8906.2|86
1625214900000|2021-07-02 08:35:00|8918.7|8913.7|8915.7|8910.7|8920.7|8915.7|8914.2|8909.2|56
1625215200000|2021-07-02 08:40:00|8915.2|8910.2|8911.7|8906.7|8916.7|8911.7|8910.2|8905.2|51
1625215500000|2021-07-02 08:45:00|8910.2|8905.2|8906.2|8901.2|8910.2|8905.2|8904.2|8899.2|94
1625215800000|2021-07-02 08:50:00|8906.7|8901.7|8912.7|8907.7|8915.2|8910.2|8906.7|8901.7|56
1625216100000|2021-07-02 08:55:00|8912.2|8907.2|8915.2|8910.2|8916.2|8911.2|8907.2|8902.2|33
1625216400000|2021-07-02 09:00:00|8914.2|8909.2|8910.2|8905.2|8915.2|8910.2|8907.7|8902.7|60
1625216700000|2021-07-02 09:05:00|8910.7|8905.7|8910.7|8905.7|8913.7|8908.7|8907.7|8902.7|53
1625217000000|2021-07-02 09:10:00|8911.7|8906.7|8904.7|8899.7|8911.7|8906.7|8902.2|8897.2|136
1625217300000|2021-07-02 09:15:00|8903.7|8898.7|8908.2|8903.2|8911.7|8906.7|8901.7|8896.7|87
1625217600000|2021-07-02 09:20:00|8909.2|8904.2|8910.7|8905.7|8915.7|8910.7|8909.2|8904.2|61
1625217900000|2021-07-02 09:25:00|8911.2|8906.2|8912.7|8907.7|8913.2|8908.2|8905.2|8900.2|54
1625218200000|2021-07-02 09:30:00|8912.2|8907.2|8907.7|8902.7|8914.2|8909.2|8904.2|8899.2|70
1625218500000|2021-07-02 09:35:00|8907.2|8902.2|8908.2|8903.2|8911.7|8906.7|8905.2|8900.2|47
1625218800000|2021-07-02 09:40:00|8907.7|8902.7|8915.7|8910.7|8916.7|8911.7|8907.7|8902.7|29
1625219100000|2021-07-02 09:45:00|8915.2|8910.2|8921.7|8916.7|8921.7|8916.7|8914.2|8909.2|51
1625219400000|2021-07-02 09:50:00|8922.2|8917.2|8920.2|8915.2|8922.2|8917.2|8915.7|8910.7|47
1625219700000|2021-07-02 09:55:00|8920.7|8915.7|8914.7|8909.7|8923.2|8918.2|8913.2|8908.2|58
1625220000000|2021-07-02 10:00:00|8915.7|8910.7|8926.7|8921.7|8927.2|8922.2|8914.2|8909.2|45
1625220300000|2021-07-02 10:05:00|8927.2|8922.2|8932.2|8927.2|8932.2|8927.2|8923.2|8918.2|39
1625220600000|2021-07-02 10:10:00|8931.7|8926.7|8929.7|8924.7|8932.2|8927.2|8926.2|8921.2|223
1625220900000|2021-07-02 10:15:00|8930.7|8925.7|8923.7|8918.7|8931.7|8926.7|8923.2|8918.2|45
1625221200000|2021-07-02 10:20:00|8924.2|8919.2|8922.2|8917.2|8927.7|8922.7|8918.2|8913.2|33
1625221500000|2021-07-02 10:25:00|8921.7|8916.7|8919.2|8914.2|8927.2|8922.2|8919.2|8914.2|18
1625221800000|2021-07-02 10:30:00|8918.7|8913.7|8907.7|8902.7|8920.7|8915.7|8907.2|8902.2|113
1625222100000|2021-07-02 10:35:00|8907.2|8902.2|8912.2|8907.2|8913.7|8908.7|8905.2|8900.2|53
1625222400000|2021-07-02 10:40:00|8911.7|8906.7|8911.7|8906.7|8915.2|8910.2|8910.2|8905.2|23
1625222700000|2021-07-02 10:45:00|8911.2|8906.2|8910.7|8905.7|8912.7|8907.7|8909.7|8904.7|27
1625223000000|2021-07-02 10:50:00|8911.2|8906.2|8914.7|8909.7|8916.7|8911.7|8910.7|8905.7|16
1625223300000|2021-07-02 10:55:00|8914.2|8909.2|8918.7|8913.7|8921.2|8916.2|8913.2|8908.2|92
1625223600000|2021-07-02 11:00:00|8919.2|8914.2|8919.7|8914.7|8921.7|8916.7|8916.2|8911.2|36
1625223900000|2021-07-02 11:05:00|8920.2|8915.2|8920.2|8915.2|8923.7|8918.7|8917.7|8912.7|48
1625224200000|2021-07-02 11:10:00|8920.7|8915.7|8919.7|8914.7|8921.2|8916.2|8916.2|8911.2|18
1625224500000|2021-07-02 11:15:00|8920.2|8915.2|8924.2|8919.2|8925.7|8920.7|8920.2|8915.2|36
1625224800000|2021-07-02 11:20:00|8924.7|8919.7|8921.2|8916.2|8925.2|8920.2|8921.2|8916.2|17
1625225100000|2021-07-02 11:25:00|8921.7|8916.7|8916.2|8911.2|8921.7|8916.7|8915.2|8910.2|31
1625225400000|2021-07-02 11:30:00|8916.7|8911.7|8921.7|8916.7|8921.7|8916.7|8914.2|8909.2|44
1625225700000|2021-07-02 11:35:00|8921.2|8916.2|8920.2|8915.2|8922.2|8917.2|8917.2|8912.2|85
1625226000000|2021-07-02 11:40:00|8922.4|8917.4|8921.4|8916.4|8923.9|8918.9|8918.9|8913.9|72
1625226300000|2021-07-02 11:45:00|8920.4|8915.4|8918.4|8913.4|8921.9|8916.9|8915.9|8910.9|30
1625226600000|2021-07-02 11:50:00|8918.9|8913.9|8917.4|8912.4|8919.4|8914.4|8913.9|8908.9|78
1625226900000|2021-07-02 11:55:00|8916.9|8911.9|8915.9|8910.9|8919.4|8914.4|8913.9|8908.9|20
1625227200000|2021-07-02 12:00:00|8915.4|8910.4|8912.9|8907.9|8918.4|8913.4|8912.9|8907.9|44
1625227500000|2021-07-02 12:05:00|8913.4|8908.4|8909.4|8904.4|8913.9|8908.9|8907.9|8902.9|27
1625227800000|2021-07-02 12:10:00|8909.9|8904.9|8906.9|8901.9|8910.9|8905.9|8905.9|8900.9|23
1625228100000|2021-07-02 12:15:00|8907.9|8902.9|8909.4|8904.4|8912.9|8907.9|8906.9|8901.9|44
1625228400000|2021-07-02 12:20:00|8909.9|8904.9|8907.9|8902.9|8911.4|8906.4|8905.9|8900.9|24
1625228700000|2021-07-02 12:25:00|8908.9|8903.9|8915.9|8910.9|8915.9|8910.9|8908.9|8903.9|37
1625229000000|2021-07-02 12:30:00|8915.4|8910.4|8925.9|8920.9|8937.4|8932.4|8915.4|8910.4|186
1625229300000|2021-07-02 12:35:00|8925.4|8920.4|8929.4|8924.4|8933.4|8928.4|8917.9|8912.9|75
1625229600000|2021-07-02 12:40:00|8929.9|8924.9|8931.4|8926.4|8936.4|8931.4|8929.9|8924.9|81
1625229900000|2021-07-02 12:45:00|8930.9|8925.9|8933.9|8928.9|8935.4|8930.4|8925.4|8920.4|47
1625230200000|2021-07-02 12:50:00|8934.4|8929.4|8931.9|8926.9|8937.9|8932.9|8929.4|8924.4|38
1625230500000|2021-07-02 12:55:00|8931.4|8926.4|8925.4|8920.4|8932.9|8927.9|8925.4|8920.4|51
1625230800000|2021-07-02 13:00:00|8926.4|8921.4|8922.9|8917.9|8928.4|8923.4|8918.4|8913.4|52
1625231100000|2021-07-02 13:05:00|8921.4|8916.4|8916.9|8911.9|8921.9|8916.9|8916.4|8911.4|231
1625231400000|2021-07-02 13:10:00|8915.9|8910.9|8921.9|8916.9|8923.9|8918.9|8915.9|8910.9|146
1625231700000|2021-07-02 13:15:00|8922.4|8917.4|8930.4|8925.4|8931.9|8926.9|8921.9|8916.9|49
1625232000000|2021-07-02 13:20:00|8930.9|8925.9|8919.4|8914.4|8932.9|8927.9|8919.4|8914.4|78
1625232300000|2021-07-02 13:25:00|8918.9|8913.9|8925.9|8920.9|8925.9|8920.9|8917.4|8912.4|48
1625232600000|2021-07-02 13:30:00|8924.9|8919.9|8911.4|8906.4|8926.4|8921.4|8909.9|8904.9|148
1625232900000|2021-07-02 13:35:00|8911.9|8906.9|8906.9|8901.9|8918.9|8913.9|8906.4|8901.4|80
1625233200000|2021-07-02 13:40:00|8907.4|8902.4|8898.9|8893.9|8908.9|8903.9|8895.4|8890.4|129
1625233500000|2021-07-02 13:45:00|8897.9|8892.9|8900.9|8895.9|8903.4|8898.4|8893.9|8888.9|151
1625233800000|2021-07-02 13:50:00|8900.4|8895.4|8890.4|8885.4|8902.9|8897.9|8889.9|8884.9|131
1625234100000|2021-07-02 13:55:00|8889.9|8884.9|8896.4|8891.4|8897.4|8892.4|8887.9|8882.9|78
1625234400000|2021-07-02 14:00:00|8895.9|8890.9|8893.4|8888.4|8895.9|8890.9|8891.4|8886.4|70
1625234700000|2021-07-02 14:05:00|8892.9|8887.9|8885.4|8880.4|8892.9|8887.9|8883.9|8878.9|89
1625235000000|2021-07-02 14:10:00|8886.7|8881.7|8883.7|8878.7|8889.2|8884.2|8881.2|8876.2|84
1625235300000|2021-07-02 14:15:00|8884.2|8879.2|8883.2|8878.2|8888.7|8883.7|8882.2|8877.2|79
1625235600000|2021-07-02 14:20:00|8883.7|8878.7|8885.7|8880.7|8885.7|8880.7|8876.2|8871.2|93
1625235900000|2021-07-02 14:25:00|8886.2|8881.2|8895.2|8890.2|8898.2|8893.2|8885.7|8880.7|96
1625236200000|2021-07-02 14:30:00|8894.7|8889.7|8893.7|8888.7|8896.2|8891.2|8892.2|8887.2|37
1625236500000|2021-07-02 14:35:00|8893.2|8888.2|8891.2|8886.2|8893.2|8888.2|8888.2|8883.2|54
1625236800000|2021-07-02 14:40:00|8892.2|8887.2|8892.7|8887.7|8894.2|8889.2|8891.2|8886.2|48
1625237100000|2021-07-02 14:45:00|8893.2|8888.2|8894.2|8889.2|8895.2|8890.2|8890.7|8885.7|173
1625237400000|2021-07-02 14:50:00|8893.2|8888.2|8897.2|8892.2|8898.2|8893.2|8892.2|8887.2|131
1625237700000|2021-07-02 14:55:00|8896.7|8891.7|8893.2|8888.2|8896.7|8891.7|8889.2|8884.2|56
1625238000000|2021-07-02 15:00:00|8891.7|8886.7|8888.7|8883.7|8892.2|8887.2|8888.2|8883.2|108
1625238300000|2021-07-02 15:05:00|8889.2|8884.2|8897.2|8892.2|8897.2|8892.2|8887.7|8882.7|113
1625238600000|2021-07-02 15:10:00|8898.2|8893.2|8900.2|8895.2|8904.7|8899.7|8898.2|8893.2|99
1625238900000|2021-07-02 15:15:00|8899.7|8894.7|8892.2|8887.2|8900.2|8895.2|8891.2|8886.2|93
1625239200000|2021-07-02 15:20:00|8891.7|8886.7|8895.2|8890.2|8897.2|8892.2|8889.2|8884.2|179
1625239500000|2021-07-02 15:25:00|8894.7|8889.7|8903.2|8898.2|8904.2|8899.2|8889.2|8884.2|463
1625239800000|2021-07-02 15:30:00|8892.2|8886.2|8900.2|8893.2|8901.2|8895.2|8889.2|8882.2|559
1625240100000|2021-07-02 15:35:00|8899.2|8894.2|8898.2|8892.2|8901.2|8895.2|8895.2|8889.2|236
1625240400000|2021-07-02 15:40:00|8897.2|8891.2|8895.2|8889.2|8897.2|8891.2|8893.2|8887.2|99
1625240700000|2021-07-02 15:45:00|8896.2|8890.2|8896.2|8890.2|8897.2|8890.2|8895.2|8888.2|14
1625241000000|2021-07-02 15:50:00|8897.2|8889.2|8898.2|8892.2|8900.2|8893.2|8895.2|8888.2|7
1625241300000|2021-07-02 15:55:00|8897.2|8891.2|8897.2|8891.2|8900.2|8893.2|8897.2|8890.2|21
1625241600000|2021-07-02 16:00:00|8896.2|8890.2|8896.2|8890.2|8897.2|8891.2|8892.2|8886.2|8
1625241900000|2021-07-02 16:05:00|8895.2|8889.2|8894.2|8888.2|8898.2|8891.2|8894.2|8888.2|5
1625242200000|2021-07-02 16:10:00|8893.2|8887.2|8895.2|8889.2|8895.2|8889.2|8893.2|8887.2|4
1625242500000|2021-07-02 16:15:00|8894.2|8888.2|8899.2|8893.2|8899.2|8893.2|8894.2|8887.2|20
1625242800000|2021-07-02 16:20:00|8898.2|8892.2|8897.2|8891.2|8899.2|8892.2|8896.2|8890.2|11
1625243100000|2021-07-02 16:25:00|8898.2|8890.2|8898.2|8892.2|8898.2|8892.2|8897.2|8890.2|3
1625243400000|2021-07-02 16:30:00|8897.2|8890.2|8901.2|8895.2|8902.2|8895.2|8896.2|8890.2|5
1625243700000|2021-07-02 16:35:00||8894.2||8894.2||8895.2||8894.2|2
1625244000000|2021-07-02 16:40:00|8900.2|8895.2|8902.2|8896.2|8902.2|8896.2|8900.2|8894.2|7
1625244300000|2021-07-02 16:45:00|8901.2|8895.2|8900.2|8894.2|8901.2|8895.2|8899.2|8893.2|6
1625244600000|2021-07-02 16:50:00|8899.2|8893.2|8900.2|8894.2|8900.2|8894.2|8899.2|8893.2|6
1625244900000|2021-07-02 16:55:00|8899.2|8893.2|8899.2|8892.2|8901.2|8895.2|8899.2|8892.2|12
1625245200000|2021-07-02 17:00:00|8900.2|8893.2|8902.2|8895.2|8902.2|8895.2|8900.2|8893.2|2
1625245500000|2021-07-02 17:05:00|8901.2|8896.2|8901.2|8894.2|8902.2|8896.2|8899.2|8893.2|4
1625245800000|2021-07-02 17:10:00|8900.2|8893.2|8899.2|8893.2|8900.2|8893.2|8899.2|8892.2|5
1625246100000|2021-07-02 17:15:00|||||||||1
1625246400000|2021-07-02 17:20:00|8900.2|8894.2|8900.2|8893.2|8900.2|8894.2|8900.2|8893.2|4
1625246700000|2021-07-02 17:25:00|8899.2|8892.2|8898.2|8891.2|8900.2|8893.2|8897.2|8890.2|9
1625247000000|2021-07-02 17:30:00|8897.2|8890.2|8897.2|8890.2|8899.2|8892.2|8896.2|8890.2|12
1625247300000|2021-07-02 17:35:00|8898.2|8891.2|8899.2|8892.2|8899.2|8893.2|8897.2|8891.2|1
1625247600000|2021-07-02 17:40:00|8900.2|8893.2|8900.2|8893.2|8900.2|8893.2|8900.2|8892.2|1
1625247900000|2021-07-02 17:45:00|8899.2|8892.2|8899.2|8891.2|8899.2|8892.2|8897.2|8890.2|10
1625248200000|2021-07-02 17:50:00|8898.2|8892.2|8896.2|8888.2|8898.2|8892.2|8895.2|8888.2|14
1625248500000|2021-07-02 17:55:00|8895.2|8887.2|8897.2|8885.2|8897.2|8890.7|8893.2|8884.7|7
1625248800000|2021-07-02 18:00:00|8896.7|8884.7|8897.7|8885.7|8897.8|8885.8|8896.6|8884.6|0
1625249100000|2021-07-02 18:05:00|8897.8|8885.8|8900.8|8888.8|8901.8|8889.8|8897.7|8885.7|0
1625249400000|2021-07-02 18:10:00|8901.8|8889.8|8901.6|8889.6|8901.8|8889.8|8899.6|8887.6|0
1625249700000|2021-07-02 18:15:00|8901.5|8889.5|8900.8|8888.8|8901.6|8889.6|8899.6|8887.6|0
1625250000000|2021-07-02 18:20:00|8900.7|8888.7|8901|8889|8901.9|8889.9|8900.7|8888.7|0
1625250300000|2021-07-02 18:25:00|8900.9|8888.9|8901|8889|8901.1|8889.1|8899.9|8887.9|0
1625250600000|2021-07-02 18:30:00|8901.1|8889.1|8900.9|8888.9|8901.1|8889.1|8899.8|8887.8|69
1625250900000|2021-07-02 18:35:00|8900.8|8888.8|8899.8|8887.8|8901.1|8889.1|8899.8|8887.8|0
1625251200000|2021-07-02 18:40:00|8899.9|8887.9|8898.7|8886.7|8900.9|8888.9|8897.7|8885.7|0
1625251500000|2021-07-02 18:45:00|8898.8|8886.8|8899.5|8887.5|8900.5|8888.5|8897.5|8885.5|0
1625251800000|2021-07-02 18:50:00|8899.1|8887.1|8898.3|8886.3|8899.5|8887.5|8898.3|8886.3|0
1625252100000|2021-07-02 18:55:00|8898.4|8886.4|8898.5|8886.5|8899.5|8887.5|8897.5|8885.5|0
1625252400000|2021-07-02 19:00:00|8898.4|8886.4|8897.8|8885.8|8898.6|8886.6|8897.3|8885.3|0
1625252700000|2021-07-02 19:05:00|8897.9|8885.9|8899.7|8887.7|8900.2|8888.2|8897.9|8885.9|0
1625253000000|2021-07-02 19:10:00|8899.6|8887.6|8899|8887|8900.4|8888.4|8897.9|8885.9|0
1625253300000|2021-07-02 19:15:00|8899.9|8887.9|8900.1|8888.1|8900.3|8888.3|8899|8887|0
1625253600000|2021-07-02 19:20:00|8900.2|8888.2|8900.1|8888.1|8901.1|8889.1|8900|8888|0
1625253900000|2021-07-02 19:25:00|8900.2|8888.2|8900.3|8888.3|8901.2|8889.2|8900.1|8888.1|0
1625254200000|2021-07-02 19:30:00|8900.2|8888.2|8900.2|8888.2|8901.3|8889.3|8900.1|8888.1|0
1625254500000|2021-07-02 19:35:00|8900.1|8888.1|8900.3|8888.3|8901.3|8889.3|8897.8|8885.8|0
1625254800000|2021-07-02 19:40:00|8900.2|8888.2|8900.3|8888.3|8901.3|8889.3|8898.2|8886.2|0
1625255100000|2021-07-02 19:45:00|8900.2|8888.2|8901.4|8889.4|8903.4|8891.4|8899.3|8887.3|0
1625255400000|2021-07-02 19:50:00|8901.7|8889.7|8902.7|8890.7|8904.2|8892.2|8900.7|8888.7|0
1625255700000|2021-07-02 19:55:00|8902.6|8890.6|8900|8888|8903.1|8891.1|8899.4|8887.4|0
1625256000000|2021-07-02 20:00:00|8901.1|8889.1|8895.7|8883.7|8901.1|8889.1|8895.7|8883.7|0
1625256300000|2021-07-02 20:05:00|8895.8|8883.8|8895.3|8883.3|8896.6|8884.6|8895.3|8883.3|0
1625256600000|2021-07-02 20:10:00|8895.4|8883.4|8896.2|8884.2|8896.6|8884.6|8894.9|8882.9|0
1625256900000|2021-07-02 20:15:00|8896.6|8884.6|8897.1|8885.1|8898.4|8886.4|8896.2|8884.2|0
1625257200000|2021-07-02 20:20:00|8897.5|8885.5|8896.6|8884.6|8897.5|8885.5|8896.6|8884.6|0
1625257500000|2021-07-02 20:25:00|8896.7|8884.7|8897.1|8885.1|8897.1|8885.1|8896.6|8884.6|0
1625257800000|2021-07-02 20:30:00|8897|8885|8893.8|8881.8|8897|8885|8893.4|8881.4|0
1625258100000|2021-07-02 20:35:00|8893.9|8881.9|8892.5|8880.5|8894.3|8882.3|8892.1|8880.1|0
1625258400000|2021-07-02 20:40:00|8892.1|8880.1|8893.4|8881.4|8893.8|8881.8|8892.1|8880.1|0
1625258700000|2021-07-02 20:45:00|8893.8|8881.8|8892.5|8880.5|8894.3|8882.3|8892.5|8880.5|0
1625259000000|2021-07-02 20:50:00|8892.3|8880.3|8892.5|8880.5|8893|8881|8892.1|8880.1|0
1625259300000|2021-07-02 20:55:00|8892.3|8880.3|8893.8|8881.8|8894.3|8882.3|8892.3|8880.3|0
1625436000000|2021-07-04 22:00:00|8897.8|8885.8|8897.6|8885.6|8897.8|8885.8|8896.5|8884.5|0
1625436300000|2021-07-04 22:05:00|8897.8|8885.8|8899.5|8887.5|8899.5|8887.5|8896.5|8884.5|0
1625436600000|2021-07-04 22:10:00|8899.6|8887.6|8899.6|8887.6|8901.1|8889.1|8899.2|8887.2|0
1625436900000|2021-07-04 22:15:00|8899.2|8887.2|8899.2|8887.2|8900.1|8888.1|8899.2|8887.2|0
1625437200000|2021-07-04 22:20:00|8899.4|8887.4|8899.2|8887.2|8899.6|8887.6|8898.8|8886.8|0
1625437500000|2021-07-04 22:25:00|8898.8|8886.8|8897.8|8885.8|8899.2|8887.2|8897.8|8885.8|0
1625437800000|2021-07-04 22:30:00|8898|8886|8899.5|8887.5|8899.9|8887.9|8897.8|8885.8|0
1625438100000|2021-07-04 22:35:00|8899.1|8887.1|8898.2|8886.2|8899.5|8887.5|8897.8|8885.8|0
1625438400000|2021-07-04 22:40:00|8898.4|8886.4|8898.2|8886.2|8898.6|8886.6|8897.8|8885.8|0
1625438700000|2021-07-04 22:45:00|8898.6|8886.6|8897.8|8885.8|8899.1|8887.1|8897.3|8885.3|0
1625439000000|2021-07-04 22:50:00|8898.2|8886.2|8897.8|8885.8|8898.2|8886.2|8897.8|8885.8|0
1625439300000|2021-07-04 22:55:00|8897.7|8885.7|8897.8|8885.8|8897.8|8885.8|8897.3|8885.3|0
1625439600000|2021-07-04 23:00:00|8897.7|8885.7|8897.3|8885.3|8897.7|8885.7|8896.9|8884.9|0
1625439900000|2021-07-04 23:05:00|8897.4|8885.4|8898.6|8886.6|8898.9|8886.9|8897.3|8885.3|0
1625440200000|2021-07-04 23:10:00|8898.2|8886.2|8896.9|8884.9|8898.4|8886.4|8896.9|8884.9|0
1625440500000|2021-07-04 23:15:00|8897.3|8885.3|8895.8|8883.8|8897.3|8885.3|8895.4|8883.4|0
1625440800000|2021-07-04 23:20:00|8895.9|8883.9|8896.9|8884.9|8896.9|8884.9|8895.8|8883.8|0
1625441100000|2021-07-04 23:25:00|8897.1|8885.1|8897.6|8885.6|8898.2|8886.2|8896.9|8884.9|0
1625441400000|2021-07-04 23:30:00|8897.8|8885.8|8897.2|8885.2|8898.3|8886.3|8896.9|8884.9|0
1625441700000|2021-07-04 23:35:00|8897.4|8885.4|8897.4|8885.4|8897.9|8885.9|8897|8885|0
1625442000000|2021-07-04 23:40:00|8897.5|8885.5|8896.1|8884.1|8898.3|8886.3|8895.5|8883.5|0
1625442300000|2021-07-04 23:45:00|8896.5|8884.5|8896.9|8884.9|8896.9|8884.9|8895.4|8883.4|0
1625442600000|2021-07-04 23:50:00|8897.3|8885.3|8895.4|8883.4|8897.3|8885.3|8895|8883|0
1625442900000|2021-07-04 23:55:00|8895.6|8883.6|8894.5|8882.5|8896.5|8884.5|8893.2|8881.2|0
1625443200000|2021-07-05 00:00:00|8894.7|8882.7|8891.5|8879.5|8895|8883|8890.8|8878.8|0
1625443500000|2021-07-05 00:05:00|8891.7|8879.7|8888.7|8876.7|8891.7|8879.7|8888.7|8876.7|0
1625443800000|2021-07-05 00:10:00|8889.1|8877.1|8891.1|8879.1|8891.1|8879.1|8886.3|8874.3|0
1625444100000|2021-07-05 00:15:00|8891.5|8879.5|8889.5|8877.5|8892.7|8880.7|8881.1|8869.1|0
1625444400000|2021-07-05 00:20:00|8889.6|8877.6|8893.3|8881.3|8894.4|8882.4|8889.6|8877.6|0
1625444700000|2021-07-05 00:25:00|8892.9|8880.9|8894.3|8882.3|8896.4|8884.4|8892.3|8880.3|0
1625445000000|2021-07-05 00:30:00|8893.9|8881.9|8891.1|8879.1|8895.8|8883.8|8890.1|8878.1|0
1625445300000|2021-07-05 00:35:00|8890.7|8878.7|8892.6|8880.6|8893.2|8881.2|8890|8878|0
1625445600000|2021-07-05 00:40:00|8892.4|8880.4|8891.6|8879.6|8892.4|8880.4|8890.1|8878.1|0
1625445900000|2021-07-05 00:45:00|8891.4|8879.4|8892.7|8880.7|8893.7|8881.7|8891.1|8879.1|0
1625446200000|2021-07-05 00:50:00|8892.8|8880.8|8892.2|8880.2|8893.3|8881.3|8892.2|8880.2|0
1625446500000|2021-07-05 00:55:00|8891.8|8879.8|8891.2|8879.2|8891.8|8879.8|8885.9|8873.9|0
1625446800000|2021-07-05 01:00:00|8890.6|8878.6|8892.3|8880.3|8892.3|8880.3|8890.2|8878.2|0
1625447100000|2021-07-05 01:05:00|8892.5|8880.5|8893.8|8881.8|8894.4|8882.4|8891.3|8879.3|0
1625447400000|2021-07-05 01:10:00|8894|8882|8892.3|8880.3|8895.4|8883.4|8892.3|8880.3|0
1625447700000|2021-07-05 01:15:00|8891.2|8879.2|8891.7|8879.7|8893.4|8881.4|8889.2|8877.2|0
1625448000000|2021-07-05 01:20:00|8891.9|8879.9|8892.1|8880.1|8893.1|8881.1|8891.2|8879.2|0
1625448300000|2021-07-05 01:25:00|8892.3|8880.3|8894.1|8882.1|8895.2|8883.2|8892|8880|0
1625448600000|2021-07-05 01:30:00|8893.8|8881.8|8891.6|8879.6|8893.8|8881.8|8891.6|8879.6|0
1625448900000|2021-07-05 01:35:00|8892|8880|8892.6|8880.6|8893.7|8881.7|8891.6|8879.6|0
1625449200000|2021-07-05 01:40:00|8892.4|8880.4|8891.6|8879.6|8892.6|8880.6|8890.5|8878.5|0
1625449500000|2021-07-05 01:45:00|8891.4|8879.4|8893.1|8881.1|8893.7|8881.7|8889.5|8877.5|0
1625449800000|2021-07-05 01:50:00|8893.7|8881.7|8892.1|8880.1|8893.7|8881.7|8891.6|8879.6|0
1625450100000|2021-07-05 01:55:00|8891.9|8879.9|8891.6|8879.6|8892.1|8880.1|8888.4|8876.4|0
1625450400000|2021-07-05 02:00:00|8891.5|8879.5|8890.9|8878.9|8891.6|8879.6|8888.4|8876.4|0
1625450700000|2021-07-05 02:05:00|8891|8879|8890.5|8878.5|8891.6|8879.6|8890.5|8878.5|0
1625451000000|2021-07-05 02:10:00|8891|8879|8892|8880|8892.6|8880.6|8890.5|8878.5|0
1625451300000|2021-07-05 02:15:00|8891.8|8879.8|8890.5|8878.5|8892.6|8880.6|8890.5|8878.5|0
1625451600000|2021-07-05 02:20:00|8890.9|8878.9|8891.5|8879.5|8892|8880|8890.5|8878.5|0
1625451900000|2021-07-05 02:25:00|8891.1|8879.1|8891.6|8879.6|8891.6|8879.6|8890.5|8878.5|0
1625452200000|2021-07-05 02:30:00|8892.6|8880.6|8892.6|8880.6|8893.7|8881.7|8891.5|8879.5|0
1625452500000|2021-07-05 02:35:00|8892.8|8880.8|8892.6|8880.6|8893.1|8881.1|8891.6|8879.6|0
1625452800000|2021-07-05 02:40:00|8892.8|8880.8|8892.5|8880.5|8893.7|8881.7|8891.5|8879.5|0
1625453100000|2021-07-05 02:45:00|8892.6|8880.6|8890.9|8878.9|8892.6|8880.6|8890.5|8878.5|0
1625453400000|2021-07-05 02:50:00|8890.7|8878.7|8893|8881|8893|8881|8890.4|8878.4|0
1625453700000|2021-07-05 02:55:00|8893.2|8881.2|8891.5|8879.5|8893.6|8881.6|8891.5|8879.5|0
1625454000000|2021-07-05 03:00:00|8891.7|8879.7|8892.6|8880.6|8894.1|8882.1|8891.7|8879.7|0
1625454300000|2021-07-05 03:05:00|8893|8881|8893.6|8881.6|8894.7|8882.7|8893|8881|0
1625454600000|2021-07-05 03:10:00|8893.4|8881.4|8893.6|8881.6|8893.6|8881.6|8891.5|8879.5|0
1625454900000|2021-07-05 03:15:00|8893.4|8881.4|8892.6|8880.6|8893.6|8881.6|8891.5|8879.5|0
1625455200000|2021-07-05 03:20:00|8893|8881|8892.6|8880.6|8893|8881|8892.5|8880.5|0
1625455500000|2021-07-05 03:25:00|8892.5|8880.5|8891.5|8879.5|8893.5|8881.5|8890.4|8878.4|0
1625455800000|2021-07-05 03:30:00|8901.6|8889.6|8900.8|8888.8|8903.5|8891.5|8900.4|8888.4|0
1625456100000|2021-07-05 03:35:00|8900.7|8888.7|8901.5|8889.5|8901.5|8889.5|8900.4|8888.4|0
1625456400000|2021-07-05 03:40:00|8901.8|8889.8|8903.6|8891.6|8904.7|8892.7|8901.8|8889.8|0
1625456700000|2021-07-05 03:45:00|8893.2|8881.2|8893.7|8881.7|8893.7|8881.7|8892.6|8880.6|0
1625457000000|2021-07-05 03:50:00|8893.3|8881.3|8893.7|8881.7|8894.7|8882.7|8892.7|8880.7|0
1625457300000|2021-07-05 03:55:00|8894|8882|8893.6|8881.6|8894.7|8882.7|8893.6|8881.6|0
1625457600000|2021-07-05 04:00:00|8893.7|8881.7|8893.6|8881.6|8894.7|8882.7|8893.6|8881.6|0
1625457900000|2021-07-05 04:05:00|8893.7|8881.7|8893.7|8881.7|8893.7|8881.7|8892.6|8880.6|0
1625458200000|2021-07-05 04:10:00|8893.6|8881.6|8893.1|8881.1|8893.7|8881.7|8892.6|8880.6|0
1625458500000|2021-07-05 04:15:00|8892.9|8880.9|8893.6|8881.6|8893.6|8881.6|8892.6|8880.6|0
1625458800000|2021-07-05 04:20:00|8893.2|8881.2|8894.7|8882.7|8894.7|8882.7|8892.6|8880.6|0
1625459100000|2021-07-05 04:25:00|8895.8|8883.8|8896.2|8884.2|8896.8|8884.8|8895.8|8883.8|0
1625459400000|2021-07-05 04:30:00|8896.4|8884.4|8896.8|8884.8|8896.8|8884.8|8894.7|8882.7|0
1625459700000|2021-07-05 04:35:00|8896.4|8884.4|8895.8|8883.8|8896.4|8884.4|8895.7|8883.7|0
1625460300000|2021-07-05 04:45:00|8896|8884|8897.9|8885.9|8897.9|8885.9|8896|8884|0
1625460600000|2021-07-05 04:50:00|8897.5|8885.5|8896.8|8884.8|8897.9|8885.9|8895.8|8883.8|0
1625460900000|2021-07-05 04:55:00|8897|8885|8895.8|8883.8|8897.9|8885.9|8895.8|8883.8|0
1625461200000|2021-07-05 05:00:00|8895.4|8883.4|8894.6|8882.6|8895.8|8883.8|8893.6|8881.6|0
1625461500000|2021-07-05 05:05:00|8894.7|8882.7|8892.9|8880.9|8895.7|8883.7|8892.4|8880.4|0
1625461800000|2021-07-05 05:10:00|8893.5|8881.5|8891.4|8879.4|8894|8882|8891.4|8879.4|0
1625462100000|2021-07-05 05:15:00|8891.6|8879.6|8892.5|8880.5|8892.5|8880.5|8891.4|8879.4|0
1625462400000|2021-07-05 05:20:00|8892.4|8880.4|8890.4|8878.4|8892.5|8880.5|8889.3|8877.3|0
1625462700000|2021-07-05 05:25:00|8890.6|8878.6|8890.5|8878.5|8892.5|8880.5|8889.4|8877.4|0
1625463000000|2021-07-05 05:30:00|8890.4|8878.4|8891|8879|8892.6|8880.6|8889.4|8877.4|0
1625463300000|2021-07-05 05:35:00|8891.2|8879.2|8891.5|8879.5|8892.6|8880.6|8890.5|8878.5|0
1625463600000|2021-07-05 05:40:00|8891.3|8879.3|8891.4|8879.4|8891.9|8879.9|8890.4|8878.4|0
1625463900000|2021-07-05 05:45:00|8891.2|8879.2|8893|8881|8893.2|8881.2|8890.8|8878.8|0
1625464200000|2021-07-05 05:50:00|8892.4|8880.4|8891|8879|8893|8881|8889.9|8877.9|0
1625464500000|2021-07-05 05:55:00|8890.9|8878.9|8886.8|8874.8|8891|8879|8886.8|8874.8|0
1625464800000|2021-07-05 06:00:00|8887.5|8875.5|8888.2|8883.2|8892.7|8887.7|8886.5|8874.5|44
1625465100000|2021-07-05 06:05:00|8886.7|8881.7|8882.7|8877.7|8887.7|8882.7|8881.7|8876.7|9
1625465400000|2021-07-05 06:10:00|8883.2|8878.2|8881.7|8876.7|8883.7|8878.7|8881.7|8876.7|2
1625465700000|2021-07-05 06:15:00|8881.2|8876.2|8885.7|8880.7|8886.2|8881.2|8875.2|8870.2|20
1625466000000|2021-07-05 06:20:00|8883.7|8878.7|8892.2|8887.2|8892.2|8887.2|8882.2|8877.2|26
1625466300000|2021-07-05 06:25:00|8890.7|8885.7|8895.2|8890.2|8895.2|8890.2|8889.2|8884.2|14
1625466600000|2021-07-05 06:30:00|8894.7|8889.7|8894.2|8889.2|8895.2|8890.2|8892.2|8887.2|5
1625466900000|2021-07-05 06:35:00|8894.7|8889.7|8892.7|8887.7|8894.7|8889.7|8890.2|8885.2|10
1625467200000|2021-07-05 06:40:00|8892.2|8887.2|8886.2|8881.2|8892.7|8887.7|8885.7|8880.7|9
1625467500000|2021-07-05 06:45:00|8885.7|8880.7|8890.7|8885.7|8890.7|8885.7|8883.7|8878.7|15
1625467800000|2021-07-05 06:50:00|8890.2|8885.2|8891.7|8886.7|8892.7|8887.7|8888.7|8883.7|24
1625468100000|2021-07-05 06:55:00|8892.2|8887.2|8900.2|8895.2|8900.2|8895.2|8891.7|8886.7|61
1625468400000|2021-07-05 07:00:00|8899.2|8894.2|8894.2|8889.2|8906.7|8901.7|8882.7|8877.7|583
1625468700000|2021-07-05 07:05:00|8895.2|8890.2|8888.2|8883.2|8900.7|8895.7|8882.7|8877.7|182
1625469000000|2021-07-05 07:10:00|8887.7|8882.7|8876.2|8871.2|8894.2|8889.2|8876.2|8871.2|92
1625469300000|2021-07-05 07:15:00|8875.7|8870.7|8881.7|8876.7|8891.2|8886.2|8866.2|8861.2|81
1625469600000|2021-07-05 07:20:00|8881.2|8876.2|8879.7|8874.7|8887.2|8882.2|8874.2|8869.2|43
1625469900000|2021-07-05 07:25:00|8879.2|8874.2|8873.2|8868.2|8880.2|8875.2|8869.2|8864.2|36
1625470200000|2021-07-05 07:30:00|8872.7|8867.7|8882.2|8877.2|8882.2|8877.2|8863.2|8858.2|83
1625470500000|2021-07-05 07:35:00|8881.7|8876.7|8871.2|8866.2|8883.2|8878.2|8870.2|8865.2|74
1625470800000|2021-07-05 07:40:00|8871.3|8866.3|8877.8|8872.8|8878.8|8873.8|8869.8|8864.8|42
1625471100000|2021-07-05 07:45:00|8874.3|8869.3|8874.3|8869.3|8882.3|8877.3|8871.3|8866.3|45
1625471400000|2021-07-05 07:50:00|8873.8|8868.8|8875.3|8870.3|8880.3|8875.3|8871.3|8866.3|25
1625471700000|2021-07-05 07:55:00|8876.3|8871.3|8880.8|8875.8|8885.3|8880.3|8873.3|8868.3|59
1625472000000|2021-07-05 08:00:00|8880.3|8875.3|8877.3|8872.3|8880.3|8875.3|8872.3|8867.3|44
1625472300000|2021-07-05 08:05:00|8876.8|8871.8|8888.3|8883.3|8888.3|8883.3|8873.3|8868.3|39
1625472600000|2021-07-05 08:10:00|8887.8|8882.8|8899.3|8894.3|8901.3|8896.3|8885.3|8880.3|53
1625472900000|2021-07-05 08:15:00|8898.8|8893.8|8895.8|8890.8|8903.3|8898.3|8892.3|8887.3|78
1625473200000|2021-07-05 08:20:00|8896.3|8891.3|8901.3|8896.3|8902.8|8897.8|8894.3|8889.3|43
1625473500000|2021-07-05 08:25:00|8901.8|8896.8|8903.8|8898.8|8907.3|8902.3|8900.8|8895.8|53
1625473800000|2021-07-05 08:30:00|8904.8|8899.8|8900.3|8895.3|8913.8|8908.8|8897.3|8892.3|125
1625474100000|2021-07-05 08:35:00|8899.8|8894.8|8906.8|8901.8|8908.3|8903.3|8899.3|8894.3|36
1625474400000|2021-07-05 08:40:00|8905.8|8900.8|8907.8|8902.8|8910.3|8905.3|8904.3|8899.3|42
1625474700000|2021-07-05 08:45:00|8908.3|8903.3|8908.8|8903.8|8914.8|8909.8|8907.3|8902.3|54
1625475000000|2021-07-05 08:50:00|8907.3|8902.3|8909.3|8904.3|8910.3|8905.3|8905.3|8900.3|69
1625475300000|2021-07-05 08:55:00|8909.8|8904.8|8902.3|8897.3|8910.3|8905.3|8899.8|8894.8|49
1625475600000|2021-07-05 09:00:00|8902.8|8897.8|8900.8|8895.8|8903.3|8898.3|8898.8|8893.8|28
1625475900000|2021-07-05 09:05:00|8901.3|8896.3|8894.3|8889.3|8902.3|8897.3|8893.3|8888.3|35
1625476200000|2021-07-05 09:10:00|8895.8|8890.8|8899.3|8894.3|8901.3|8896.3|8894.8|8889.8|60
1625476500000|2021-07-05 09:15:00|8899.8|8894.8|8896.3|8891.3|8901.3|8896.3|8892.8|8887.8|23
1625476800000|2021-07-05 09:20:00|8895.8|8890.8|8900.3|8895.3|8900.3|8895.3|8891.8|8886.8|21
1625477100000|2021-07-05 09:25:00|8900.8|8895.8|8893.3|8888.3|8900.8|8895.8|8892.3|8887.3|14
1625477400000|2021-07-05 09:30:00|8893.8|8888.8|8898.3|8893.3|8899.8|8894.8|8890.8|8885.8|26
1625477700000|2021-07-05 09:35:00|8897.8|8892.8|8892.3|8887.3|8899.3|8894.3|8892.3|8887.3|32
1625478000000|2021-07-05 09:40:00|8891.8|8886.8|8899.3|8894.3|8899.8|8894.8|8891.8|8886.8|14
1625478300000|2021-07-05 09:45:00|8899.8|8894.8|8907.3|8902.3|8907.8|8902.8|8899.3|8894.3|39
1625478600000|2021-07-05 09:50:00|8907.8|8902.8|8911.8|8906.8|8913.8|8908.8|8907.3|8902.3|35
1625478900000|2021-07-05 09:55:00|8912.3|8907.3|8915.3|8910.3|8917.8|8912.8|8911.3|8906.3|89
1625479200000|2021-07-05 10:00:00|8915.8|8910.8|8922.3|8917.3|8924.3|8919.3|8913.8|8908.8|87
1625479500000|2021-07-05 10:05:00|8922.8|8917.8|8923.3|8918.3|8924.8|8919.8|8918.8|8913.8|63
1625479800000|2021-07-05 10:10:00|8922.8|8917.8|8920.3|8915.3|8923.8|8918.8|8919.3|8914.3|24
1625480100000|2021-07-05 10:15:00|8920.8|8915.8|8913.8|8908.8|8922.3|8917.3|8913.3|8908.3|19
1625480400000|2021-07-05 10:20:00|8914.8|8909.8|8913.8|8908.8|8916.3|8911.3|8908.8|8903.8|62
1625480700000|2021-07-05 10:25:00|8914.3|8909.3|8915.3|8910.3|8918.3|8913.3|8913.8|8908.8|19
1625481000000|2021-07-05 10:30:00|8915.8|8910.8|8918.3|8913.3|8918.8|8913.8|8914.3|8909.3|13
1625481300000|2021-07-05 10:35:00|8918.8|8913.8|8918.3|8913.3|8921.3|8916.3|8914.3|8909.3|19
1625481600000|2021-07-05 10:40:00|8918.8|8913.8|8920.8|8915.8|8920.8|8915.8|8917.8|8912.8|11
1625481900000|2021-07-05 10:45:00|8920.3|8915.3|8923.3|8918.3|8924.8|8919.8|8918.8|8913.8|39
1625482200000|2021-07-05 10:50:00|8923.8|8918.8|8929.3|8924.3|8929.8|8924.8|8920.8|8915.8|25
1625482500000|2021-07-05 10:55:00|8929.8|8924.8|8934.8|8929.8|8936.8|8931.8|8929.8|8924.8|59
1625482800000|2021-07-05 11:00:00|8933.8|8928.8|8934.3|8929.3|8936.8|8931.8|8933.8|8928.8|34
1625483100000|2021-07-05 11:05:00|8934.8|8929.8|8941.8|8936.8|8941.8|8936.8|8932.8|8927.8|37
1625483400000|2021-07-05 11:10:00|8941.3|8936.3|8941.3|8936.3|8948.8|8943.8|8933.8|8928.8|218
1625483700000|2021-07-05 11:15:00|8941.8|8936.8|8936.3|8931.3|8943.8|8938.8|8935.3|8930.3|40
1625484000000|2021-07-05 11:20:00|8936.8|8931.8|8945.8|8940.8|8948.8|8943.8|8935.8|8930.8|59
1625484300000|2021-07-05 11:25:00|8946.3|8941.3|8951.8|8946.8|8952.3|8947.3|8945.8|8940.8|33
1625484600000|2021-07-05 11:30:00|8951.3|8946.3|8946.8|8941.8|8951.8|8946.8|8944.8|8939.8|16
1625484900000|2021-07-05 11:35:00|8947.3|8942.3|8940.3|8935.3|8948.3|8943.3|8938.8|8933.8|37
1625485200000|2021-07-05 11:40:00|8938.7|8933.7|8939.2|8934.2|8943.7|8938.7|8937.2|8932.2|28
1625485500000|2021-07-05 11:45:00|8940.2|8935.2|8945.7|8940.7|8947.2|8942.2|8939.2|8934.2|36
1625485800000|2021-07-05 11:50:00|8945.2|8940.2|8941.2|8936.2|8946.7|8941.7|8940.7|8935.7|10
1625486100000|2021-07-05 11:55:00|8940.7|8935.7|8938.7|8933.7|8941.7|8936.7|8937.7|8932.7|11
1625486400000|2021-07-05 12:00:00|8939.2|8934.2|8944.7|8939.7|8944.7|8939.7|8938.7|8933.7|28
1625486700000|2021-07-05 12:05:00|8944.2|8939.2|8943.2|8938.2|8945.2|8940.2|8941.2|8936.2|28
1625487000000|2021-07-05 12:10:00|8943.7|8938.7|8944.7|8939.7|8947.7|8942.7|8942.2|8937.2|22
1625487300000|2021-07-05 12:15:00|8945.2|8940.2|8945.7|8940.7|8951.2|8946.2|8945.2|8940.2|32
1625487600000|2021-07-05 12:20:00|8945.2|8940.2|8947.7|8942.7|8950.2|8945.2|8944.2|8939.2|31
1625487900000|2021-07-05 12:25:00|8948.2|8943.2|8950.7|8945.7|8951.7|8946.7|8947.7|8942.7|35
1625488200000|2021-07-05 12:30:00|8951.2|8946.2|8955.7|8950.7|8955.7|8950.7|8950.2|8945.2|20
1625488500000|2021-07-05 12:35:00|8956.2|8951.2|8949.7|8944.7|8957.2|8952.2|8947.7|8942.7|38
1625488800000|2021-07-05 12:40:00|8949.2|8944.2|8947.2|8942.2|8950.7|8945.7|8945.2|8940.2|16
1625489100000|2021-07-05 12:45:00|8947.7|8942.7|8949.2|8944.2|8950.7|8945.7|8946.7|8941.7|40
1625489400000|2021-07-05 12:50:00|8948.7|8943.7|8949.2|8944.2|8952.2|8947.2|8946.2|8941.2|15
1625489700000|2021-07-05 12:55:00|8949.7|8944.7|8946.7|8941.7|8950.2|8945.2|8945.7|8940.7|13
1625490000000|2021-07-05 13:00:00|8947.2|8942.2|8949.2|8944.2|8949.2|8944.2|8946.2|8941.2|22
1625490300000|2021-07-05 13:05:00|8948.7|8943.7|8949.7|8944.7|8952.2|8947.2|8946.2|8941.2|41
1625490600000|2021-07-05 13:10:00|8950.2|8945.2|8945.2|8940.2|8950.7|8945.7|8944.2|8939.2|28
1625490900000|2021-07-05 13:15:00|8945.7|8940.7|8942.7|8937.7|8947.7|8942.7|8941.2|8936.2|81
1625491200000|2021-07-05 13:20:00|8943.2|8938.2|8938.7|8933.7|8944.7|8939.7|8936.2|8931.2|60
1625491500000|2021-07-05 13:25:00|8939.2|8934.2|8938.7|8933.7|8939.2|8934.2|8936.2|8931.2|15
1625491800000|2021-07-05 13:30:00|8939.2|8934.2|8939.7|8934.7|8941.7|8936.7|8937.2|8932.2|28
1625492100000|2021-07-05 13:35:00|8939.2|8934.2|8938.2|8933.2|8943.2|8938.2|8936.2|8931.2|32
1625492400000|2021-07-05 13:40:00|8937.7|8932.7|8935.2|8930.2|8938.7|8933.7|8935.2|8930.2|23
1625492700000|2021-07-05 13:45:00|8934.7|8929.7|8943.2|8938.2|8944.2|8939.2|8933.2|8928.2|27
1625493000000|2021-07-05 13:50:00|8943.7|8938.7|8947.7|8942.7|8948.7|8943.7|8943.2|8938.2|19
1625493300000|2021-07-05 13:55:00|8948.2|8943.2|8950.7|8945.7|8952.7|8947.7|8948.2|8943.2|32
1625493600000|2021-07-05 14:00:00|8950.2|8945.2|8945.2|8940.2|8950.2|8945.2|8944.2|8939.2|27
1625493900000|2021-07-05 14:05:00|8946.2|8941.2|8945.2|8940.2|8947.2|8942.2|8942.2|8937.2|25
1625494200000|2021-07-05 14:10:00|8945.7|8940.7|8949.2|8944.2|8949.7|8944.7|8943.7|8938.7|27
1625494500000|2021-07-05 14:15:00|8949.7|8944.7|8951.2|8946.2|8952.7|8947.7|8948.2|8943.2|37
1625494800000|2021-07-05 14:20:00|8950.7|8945.7|8952.2|8947.2|8952.7|8947.7|8949.7|8944.7|44
1625495100000|2021-07-05 14:25:00|8952.7|8947.7|8959.2|8954.2|8959.7|8954.7|8951.2|8946.2|94
1625495400000|2021-07-05 14:30:00|8959.7|8954.7|8965.7|8960.7|8965.7|8960.7|8959.2|8954.2|98
1625495700000|2021-07-05 14:35:00|8965.2|8960.2|8960.2|8955.2|8965.7|8960.7|8959.7|8954.7|34
1625496000000|2021-07-05 14:40:00|8959.7|8954.7|8960.2|8955.2|8964.7|8959.7|8959.7|8954.7|71
1625496300000|2021-07-05 14:45:00|8960.7|8955.7|8962.7|8957.7|8963.2|8958.2|8959.7|8954.7|33
1625496600000|2021-07-05 14:50:00|8963.7|8958.7|8965.7|8960.7|8965.7|8960.7|8963.7|8958.7|31
1625496900000|2021-07-05 14:55:00|8965.2|8960.2|8963.2|8958.2|8965.7|8960.7|8962.7|8957.7|53
1625497200000|2021-07-05 15:00:00|8963.7|8958.7|8965.7|8960.7|8965.7|8960.7|8962.2|8957.2|51
1625497500000|2021-07-05 15:05:00|8965.2|8960.2|8965.7|8960.7|8966.7|8961.7|8964.7|8959.7|30
1625497800000|2021-07-05 15:10:00|8965.2|8960.2|8962.2|8957.2|8966.2|8961.2|8960.7|8955.7|39
1625498100000|2021-07-05 15:15:00|8962.7|8957.7|8961.7|8956.7|8963.7|8958.7|8959.7|8954.7|47
1625498400000|2021-07-05 15:20:00|8962.2|8957.2|8959.2|8954.2|8965.2|8960.2|8958.7|8953.7|90
1625498700000|2021-07-05 15:25:00|8958.7|8953.7|8956.2|8951.2|8962.2|8957.2|8955.7|8950.7|172
1625499000000|2021-07-05 15:30:00|8952.4|8945.4|8946.4|8939.4|8956.4|8949.4|8944.4|8938.4|268
1625499300000|2021-07-05 15:35:00|8947.4|8940.4|8946.4|8940.4|8947.4|8941.4|8942.4|8936.4|144
1625499600000|2021-07-05 15:40:00|8947.4|8941.4|8942.4|8936.4|8947.4|8941.4|8942.4|8936.4|28
1625499900000|2021-07-05 15:45:00|8941.4|8935.4|8941.4|8934.4|8942.4|8936.4|8941.4|8934.4|8
1625500200000|2021-07-05 15:50:00|8940.4|8935.4|8939.4|8932.4|8940.4|8935.4|8939.4|8932.4|8
1625500500000|2021-07-05 15:55:00|8938.4|8933.4|8937.4|8930.4|8938.4|8933.4|8935.4|8929.4|6
1625500800000|2021-07-05 16:00:00|8938.4|8931.4|8936.4|8930.4|8938.4|8931.4|8935.4|8929.4|15
1625501100000|2021-07-05 16:05:00|8937.4|8929.4|8939.4|8932.4|8939.4|8933.4|8937.4|8929.4|12
1625501400000|2021-07-05 16:10:00|8940.4|8933.4|8942.4|8936.4|8942.4|8936.4|8939.4|8932.4|15
1625501700000|2021-07-05 16:15:00|8943.4|8937.4|8944.4|8938.4|8944.4|8938.4|8942.4|8937.4|3
1625502000000|2021-07-05 16:20:00|8945.4|8939.4|8942.4|8936.4|8946.4|8939.4|8941.4|8934.4|20
1625502300000|2021-07-05 16:25:00|8943.4|8935.4|8944.4|8938.4|8944.4|8938.4|8941.4|8934.4|2
1625502600000|2021-07-05 16:30:00|8945.4|8937.4|8942.4|8936.4|8945.4|8937.4|8941.4|8935.4|1
1625502900000|2021-07-05 16:35:00|8944.4|8937.4|8944.4|8937.4|8944.4|8937.4|8943.4|8937.4|1
1625503200000|2021-07-05 16:40:00|8943.4|8936.4|8943.4|8936.4|8944.4|8937.4|8942.4|8936.4|1
1625503500000|2021-07-05 16:45:00|8942.4|8937.4|8943.4|8936.4|8943.4|8937.4|8942.4|8935.4|1
1625503800000|2021-07-05 16:50:00|8942.4|8935.4|8937.4|8930.4|8942.4|8935.4|8937.4|8930.4|11
1625504100000|2021-07-05 16:55:00|8935.4|8929.4|8936.4|8927.4|8936.4|8930.4|8935.4|8926.4|4
1625504400000|2021-07-05 17:00:00||8928.4||8929.4||8929.4||8928.4|0
1625504700000|2021-07-05 17:05:00|8934.4|8928.4|8933.4|8925.4|8934.4|8928.4|8932.4|8925.4|40
1625505000000|2021-07-05 17:10:00||8926.4||8926.4||8926.4||8926.4|0
1625505300000|2021-07-05 17:15:00||8927.4||8927.4||8927.4||8927.4|1
1625505600000|2021-07-05 17:20:00|8934.4||8934.4||8934.4||8934.4||1
1625505900000|2021-07-05 17:25:00||8928.4||8928.4||8928.4||8928.4|1
1625506200000|2021-07-05 17:30:00|8935.4||8934.4||8935.4||8934.4||1
1625506800000|2021-07-05 17:40:00|||||||||1
1625507100000|2021-07-05 17:45:00|8936.4|8929.4|8933.4|8927.4|8936.4|8929.4|8933.4|8926.4|19
1625507400000|2021-07-05 17:50:00|8934.4|8926.4|8935.4|8928.4|8935.4|8928.4|8933.4|8926.4|4
1625507700000|2021-07-05 17:55:00|8936.4|8927.4|8937.9|8925.9|8937.9|8930.4|8935.4|8925.9|1
1625508000000|2021-07-05 18:00:00|8937.8|8925.8|8937.8|8925.8|8937.8|8925.8|8936.9|8924.9|0
1625508300000|2021-07-05 18:05:00|8937.4|8925.4|8936|8924|8937.4|8925.4|8936|8924|0
1625508600000|2021-07-05 18:10:00|8936.4|8924.4|8936.9|8924.9|8936.9|8924.9|8936|8924|0
1625508900000|2021-07-05 18:15:00|8936.4|8924.4|8936.4|8924.4|8936.4|8924.4|8936.4|8924.4|0
1625509200000|2021-07-05 18:20:00|8936.9|8924.9|8937.8|8925.8|8937.8|8925.8|8936.9|8924.9|0
1625509500000|2021-07-05 18:25:00|8937.4|8925.4|8936|8924|8937.4|8925.4|8936|8924|0
1625509800000|2021-07-05 18:30:00|8936.4|8924.4|8936.9|8924.9|8936.9|8924.9|8936.4|8924.4|0
1625510100000|2021-07-05 18:35:00|8937.8|8925.8|8937.4|8925.4|8937.8|8925.8|8937.4|8925.4|0
1625510400000|2021-07-05 18:40:00|8937.8|8925.8|8937.4|8925.4|8937.8|8925.8|8936.9|8924.9|0
1625510700000|2021-07-05 18:45:00|8937.8|8925.8|8936|8924|8937.8|8925.8|8935.5|8923.5|0
1625511000000|2021-07-05 18:50:00|8935|8923|8936|8924|8936|8924|8935|8923|0
1625511300000|2021-07-05 18:55:00|8935|8923|8935|8923|8936|8924|8935|8923|0
1625511600000|2021-07-05 19:00:00|8935.5|8923.5|8937.4|8925.4|8937.8|8925.8|8935|8923|0
1625511900000|2021-07-05 19:05:00|8936.9|8924.9|8937.4|8925.4|8937.4|8925.4|8936.9|8924.9|0
1625512200000|2021-07-05 19:10:00|8937.8|8925.8|8937.8|8925.8|8937.8|8925.8|8936.9|8924.9|0
1625512800000|2021-07-05 19:20:00|8936.9|8924.9|8936.9|8924.9|8936.9|8924.9|8936.9|8924.9|0
1625513700000|2021-07-05 19:35:00|8937.4|8925.4|8937.8|8925.8|8937.8|8925.8|8937.4|8925.4|0
1625514000000|2021-07-05 19:40:00|8938.3|8926.3|8938.8|8926.8|8938.8|8926.8|8937.8|8925.8|0
1625514600000|2021-07-05 19:50:00|8939|8927|8937.1|8925.1|8939|8927|8937.1|8925.1|0
1625514900000|2021-07-05 19:55:00|8937.6|8925.6|8936.7|8924.7|8939|8927|8933.8|8921.8|0
1625518500000|2021-07-05 20:55:00|8936.8|8924.8|8937|8925|8937|8925|8936.8|8924.8|0
1625522100000|2021-07-05 21:55:00|8937.1|8925.1|8937.1|8925.1|8937.1|8925.1|8937.1|8925.1|0
1625522400000|2021-07-05 22:00:00|8937.2|8925.2|8939.3|8927.3|8939.8|8927.8|8935.9|8923.9|0
1625522700000|2021-07-05 22:05:00|8938.9|8926.9|8940.2|8928.2|8940.2|8928.2|8938.9|8926.9|0
1625523000000|2021-07-05 22:10:00|8940|8928|8941.7|8929.7|8941.7|8929.7|8939.8|8927.8|0
1625523300000|2021-07-05 22:15:00|8941.8|8929.8|8942.2|8930.2|8942.2|8930.2|8941.8|8929.8|0
1625523600000|2021-07-05 22:20:00|8942.1|8930.1|8942.6|8930.6|8942.6|8930.6|8941.7|8929.7|0
1625523900000|2021-07-05 22:25:00|8942.2|8930.2|8941.7|8929.7|8942.6|8930.6|8941.7|8929.7|0
1625524200000|2021-07-05 22:30:00|8941.3|8929.3|8940.7|8928.7|8941.3|8929.3|8940.7|8928.7|0
1625524500000|2021-07-05 22:35:00|8941.3|8929.3|8942.2|8930.2|8942.2|8930.2|8941.3|8929.3|0
1625524800000|2021-07-05 22:40:00|8942.4|8930.4|8942.5|8930.5|8943.2|8931.2|8942.4|8930.4|0
1625525100000|2021-07-05 22:45:00|8942.7|8930.7|8942.9|8930.9|8943.4|8931.4|8942.5|8930.5|0
1625525400000|2021-07-05 22:50:00|8943|8931|8942.5|8930.5|8943.4|8931.4|8942.5|8930.5|0
1625525700000|2021-07-05 22:55:00|8942.7|8930.7|8942.9|8930.9|8943.4|8931.4|8942.5|8930.5|0
1625526000000|2021-07-05 23:00:00|8943|8931|8943.6|8931.6|8943.8|8931.8|8943|8931|0
1625526300000|2021-07-05 23:05:00|8943.8|8931.8|8944.2|8932.2|8944.2|8932.2|8943.3|8931.3|0
1625526600000|2021-07-05 23:10:00|8943.8|8931.8|8943.8|8931.8|8943.8|8931.8|8943.3|8931.3|0
1625526900000|2021-07-05 23:15:00|8943.7|8931.7|8944.6|8932.6|8944.6|8932.6|8943.3|8931.3|0
1625527200000|2021-07-05 23:20:00|8944.2|8932.2|8944.6|8932.6|8945.3|8933.3|8944.2|8932.2|0
1625527500000|2021-07-05 23:25:00|8944.8|8932.8|8944.6|8932.6|8945.3|8933.3|8944.6|8932.6|0
1625527800000|2021-07-05 23:30:00|8944.8|8932.8|8944.6|8932.6|8944.8|8932.8|8944.6|8932.6|0
1625528100000|2021-07-05 23:35:00|8944.4|8932.4|8943.3|8931.3|8945.3|8933.3|8943.3|8931.3|0
1625528400000|2021-07-05 23:40:00|8943.1|8931.1|8943.3|8931.3|8943.7|8931.7|8942.9|8930.9|0
1625528700000|2021-07-05 23:45:00|8943.1|8931.1|8945.3|8933.3|8945.3|8933.3|8942.9|8930.9|0
1625529000000|2021-07-05 23:50:00|8945.7|8933.7|8946.1|8934.1|8946.6|8934.6|8945.3|8933.3|0
1625529300000|2021-07-05 23:55:00|8945.9|8933.9|8944.6|8932.6|8945.9|8933.9|8944.6|8932.6|0
1625529600000|2021-07-06 00:00:00|8944.7|8932.7|8945.3|8933.3|8946.1|8934.1|8943.7|8931.7|0
1625529900000|2021-07-06 00:05:00|8945.2|8933.2|8944.2|8932.2|8945.3|8933.3|8943.7|8931.7|0
1625530200000|2021-07-06 00:10:00|8944.6|8932.6|8941.3|8929.3|8944.6|8932.6|8941.3|8929.3|0
1625530500000|2021-07-06 00:15:00|8940.3|8928.3|8932.9|8920.9|8940.3|8928.3|8930.9|8918.9|0
1625530800000|2021-07-06 00:20:00|8933.1|8921.1|8939.7|8927.7|8939.7|8927.7|8932.9|8920.9|0
1625531100000|2021-07-06 00:25:00|8939.5|8927.5|8938.6|8926.6|8940.2|8928.2|8938.1|8926.1|0
1625531400000|2021-07-06 00:30:00|8938.8|8926.8|8942.2|8930.2|8942.7|8930.7|8938.8|8926.8|0
1625531700000|2021-07-06 00:35:00|8942|8930|8944.3|8932.3|8944.3|8932.3|8941.2|8929.2|0
1625532000000|2021-07-06 00:40:00|8943.3|8931.3|8947.4|8935.4|8947.4|8935.4|8943.2|8931.2|0
1625532300000|2021-07-06 00:45:00|8947|8935|8948.5|8936.5|8949.6|8937.6|8946.3|8934.3|0
1625532600000|2021-07-06 00:50:00|8948.3|8936.3|8949.5|8937.5|8950.6|8938.6|8947.4|8935.4|0
1625532900000|2021-07-06 00:55:00|8949.9|8937.9|8953.1|8941.1|8954.8|8942.8|8949.9|8937.9|0
1625533200000|2021-07-06 01:00:00|8952.7|8940.7|8951.6|8939.6|8953.7|8941.7|8951.6|8939.6|0
1625533500000|2021-07-06 01:05:00|8951.2|8939.2|8951.6|8939.6|8951.6|8939.6|8949.5|8937.5|0
1625533800000|2021-07-06 01:10:00|8952|8940|8953.7|8941.7|8953.7|8941.7|8951|8939|0
1625534100000|2021-07-06 01:15:00|8953.6|8941.6|8951.5|8939.5|8954.7|8942.7|8950.5|8938.5|0
1625534400000|2021-07-06 01:20:00|8951.9|8939.9|8950.5|8938.5|8952.6|8940.6|8950.5|8938.5|0
1625534700000|2021-07-06 01:25:00|8950.4|8938.4|8948.3|8936.3|8951.5|8939.5|8948.3|8936.3|0
1625535000000|2021-07-06 01:30:00|8948.4|8936.4|8945.1|8933.1|8948.4|8936.4|8944.6|8932.6|0
1625535300000|2021-07-06 01:35:00|8945.2|8933.2|8943.1|8931.1|8946.3|8934.3|8943.1|8931.1|0
1625535600000|2021-07-06 01:40:00|8943|8931|8943|8931|8945.1|8933.1|8941.9|8929.9|0
1625535900000|2021-07-06 01:45:00|8943.2|8931.2|8943.5|8931.5|8945.1|8933.1|8941.9|8929.9|0
1625536200000|2021-07-06 01:50:00|8943.3|8931.3|8943.6|8931.6|8944.2|8932.2|8943.1|8931.1|0
1625536500000|2021-07-06 01:55:00|8943.4|8931.4|8944.2|8932.2|8944.2|8932.2|8942.1|8930.1|0
1625536800000|2021-07-06 02:00:00|8944.1|8932.1|8946.3|8934.3|8947.3|8935.3|8943.1|8931.1|0
1625537100000|2021-07-06 02:05:00|8946.7|8934.7|8947.3|8935.3|8949.4|8937.4|8946.7|8934.7|0
1625537400000|2021-07-06 02:10:00|8948.3|8936.3|8950.5|8938.5|8951.5|8939.5|8948.3|8936.3|0
1625537700000|2021-07-06 02:15:00|8950.4|8938.4|8949.3|8937.3|8950.5|8938.5|8948.3|8936.3|0
1625538000000|2021-07-06 02:20:00|8949.7|8937.7|8952.4|8940.4|8952.4|8940.4|8949.3|8937.3|0
1625538300000|2021-07-06 02:25:00|8952|8940|8949.2|8937.2|8952.4|8940.4|8949.2|8937.2|0
1625538600000|2021-07-06 02:30:00|8948.8|8936.8|8948.1|8936.1|8949.2|8937.2|8948.1|8936.1|0
1625538900000|2021-07-06 02:35:00|8948|8936|8947|8935|8948.1|8936.1|8946.9|8934.9|0
1625539200000|2021-07-06 02:40:00|8946.9|8934.9|8946.9|8934.9|8948|8936|8946.9|8934.9|0
1625539500000|2021-07-06 02:45:00|8945.9|8933.9|8949.1|8937.1|8949.1|8937.1|8945.9|8933.9|0
1625539800000|2021-07-06 02:50:00|8948.9|8936.9|8948|8936|8949.1|8937.1|8946.4|8934.4|0
1625540100000|2021-07-06 02:55:00|8947.8|8935.8|8942.8|8930.8|8948|8936|8942.8|8930.8|0
1625540400000|2021-07-06 03:00:00|8942.4|8930.4|8941.8|8929.8|8943.8|8931.8|8941.7|8929.7|0
1625540700000|2021-07-06 03:05:00|8941.7|8929.7|8943.9|8931.9|8943.9|8931.9|8941.7|8929.7|0
1625541000000|2021-07-06 03:10:00|8943.8|8931.8|8943.8|8931.8|8943.9|8931.9|8941.7|8929.7|0
1625541300000|2021-07-06 03:15:00|8943.7|8931.7|8943.9|8931.9|8943.9|8931.9|8942.8|8930.8|0
1625541600000|2021-07-06 03:20:00|8943.1|8931.1|8940.7|8928.7|8943.1|8931.1|8939.7|8927.7|0
1625541900000|2021-07-06 03:25:00|8941.1|8929.1|8943.9|8931.9|8943.9|8931.9|8940.7|8928.7|0
1625542200000|2021-07-06 03:30:00|8943.8|8931.8|8939.7|8927.7|8943.8|8931.8|8939.7|8927.7|0
1625542500000|2021-07-06 03:35:00|8939.5|8927.5|8938.6|8926.6|8939.5|8927.5|8938.6|8926.6|0
1625542800000|2021-07-06 03:40:00|8938.8|8926.8|8940.7|8928.7|8940.7|8928.7|8938.6|8926.6|0
1625543100000|2021-07-06 03:45:00|8941.1|8929.1|8940.8|8928.8|8941.8|8929.8|8940.7|8928.7|0
1625543400000|2021-07-06 03:50:00|8940.7|8928.7|8940.2|8928.2|8940.7|8928.7|8938.6|8926.6|0
1625543700000|2021-07-06 03:55:00|8940|8928|8939.7|8927.7|8940.8|8928.8|8939.1|8927.1|0
1625544000000|2021-07-06 04:00:00|8939.9|8927.9|8940.7|8928.7|8940.7|8928.7|8938.6|8926.6|0
1625544300000|2021-07-06 04:05:00|8940.5|8928.5|8940.8|8928.8|8940.8|8928.8|8940.2|8928.2|0
1625544600000|2021-07-06 04:10:00|8940.7|8928.7|8939.7|8927.7|8940.7|8928.7|8938.7|8926.7|0
1625544900000|2021-07-06 04:15:00|8940.1|8928.1|8941.8|8929.8|8942.8|8930.8|8940.1|8928.1|0
1625545200000|2021-07-06 04:20:00|8942.2|8930.2|8942.9|8930.9|8943.9|8931.9|8942.2|8930.2|0
1625545500000|2021-07-06 04:25:00|8942.8|8930.8|8941.8|8929.8|8942.8|8930.8|8941.8|8929.8|0
1625545800000|2021-07-06 04:30:00|8940.7|8928.7|8941.8|8929.8|8941.8|8929.8|8940.7|8928.7|0
1625546100000|2021-07-06 04:35:00|8941.4|8929.4|8940.7|8928.7|8941.8|8929.8|8940.7|8928.7|0
1625546400000|2021-07-06 04:40:00|8941.1|8929.1|8942.8|8930.8|8942.8|8930.8|8941.1|8929.1|0
1625546700000|2021-07-06 04:45:00|8943.2|8931.2|8942.8|8930.8|8945|8933|8942.8|8930.8|0
1625547000000|2021-07-06 04:50:00|8942.7|8930.7|8940.7|8928.7|8942.7|8930.7|8940.7|8928.7|0
1625547300000|2021-07-06 04:55:00|8941.1|8929.1|8940.7|8928.7|8941.8|8929.8|8939.7|8927.7|0
1625547600000|2021-07-06 05:00:00|8941.1|8929.1|8943.9|8931.9|8943.9|8931.9|8941.1|8929.1|0
1625547900000|2021-07-06 05:05:00|8943.8|8931.8|8943.9|8931.9|8944|8932|8942.9|8930.9|0
1625548200000|2021-07-06 05:10:00|8942.9|8930.9|8942.2|8930.2|8942.9|8930.9|8941.7|8929.7|0
1625548500000|2021-07-06 05:15:00|8942|8930|8942.8|8930.8|8943.9|8931.9|8941.7|8929.7|0
1625548800000|2021-07-06 05:20:00|8942.4|8930.4|8940.7|8928.7|8942.4|8930.4|8940.7|8928.7|0
1625549100000|2021-07-06 05:25:00|8940.6|8928.6|8934.7|8922.7|8940.7|8928.7|8934|8922|0
1625549400000|2021-07-06 05:30:00|8934.6|8922.6|8935.7|8923.7|8935.7|8923.7|8934.1|8922.1|0
1625549700000|2021-07-06 05:35:00|8935.6|8923.6|8934.6|8922.6|8935.6|8923.6|8933.6|8921.6|0
1625550000000|2021-07-06 05:40:00|8934.2|8922.2|8933.5|8921.5|8934.6|8922.6|8932.4|8920.4|0
1625550300000|2021-07-06 05:45:00|8933.1|8921.1|8937.8|8925.8|8937.8|8925.8|8932.5|8920.5|0
1625550600000|2021-07-06 05:50:00|8937.4|8925.4|8938.9|8926.9|8938.9|8926.9|8936.7|8924.7|0
1625550900000|2021-07-06 05:55:00|8938.5|8926.5|8931.5|8919.5|8938.5|8926.5|8931.5|8919.5|0
1625551200000|2021-07-06 06:00:00|8932.5|8920.5|8927.4|8922.4|8935.5|8930.4|8924.4|8919.4|53
1625551500000|2021-07-06 06:05:00|8927.9|8922.9|8927.9|8922.9|8929.9|8924.9|8927.4|8922.4|6
1625551800000|2021-07-06 06:10:00|8927.4|8922.4|8924.4|8919.4|8927.4|8922.4|8920.9|8915.9|25
1625552100000|2021-07-06 06:15:00|8923.9|8918.9|8917.9|8912.9|8923.9|8918.9|8913.9|8908.9|31
1625552400000|2021-07-06 06:20:00|8917.4|8912.4|8920.4|8915.4|8921.9|8916.9|8914.9|8909.9|29
1625552700000|2021-07-06 06:25:00|8922.4|8917.4|8925.9|8920.9|8925.9|8920.9|8919.9|8914.9|22
1625553000000|2021-07-06 06:30:00|8925.4|8920.4|8925.9|8920.9|8929.4|8924.4|8923.4|8918.4|26
1625553300000|2021-07-06 06:35:00|8925.4|8920.4|8919.4|8914.4|8925.4|8920.4|8918.4|8913.4|9
1625553600000|2021-07-06 06:40:00|8917.9|8912.9|8923.9|8918.9|8925.9|8920.9|8916.9|8911.9|10
1625553900000|2021-07-06 06:45:00|8923.4|8918.4|8923.9|8918.9|8923.9|8918.9|8921.9|8916.9|5
1625554200000|2021-07-06 06:50:00|8924.4|8919.4|8928.9|8923.9|8931.4|8926.4|8924.4|8919.4|13
1625554500000|2021-07-06 06:55:00|8928.4|8923.4|8926.9|8921.9|8931.4|8926.4|8923.9|8918.9|59
1625554800000|2021-07-06 07:00:00|8923.9|8918.9|8928.4|8923.4|8940.4|8935.4|8914.4|8909.4|547
1625555100000|2021-07-06 07:05:00|8927.9|8922.9|8944.4|8939.4|8944.4|8939.4|8912.4|8907.4|284
1625555400000|2021-07-06 07:10:00|8944.9|8939.9|8938.4|8933.4|8946.4|8941.4|8933.9|8928.9|110
1625555700000|2021-07-06 07:15:00|8936.4|8931.4|8927.4|8922.4|8949.9|8944.9|8926.4|8921.4|205
1625556000000|2021-07-06 07:20:00|8927.9|8922.9|8924.9|8919.9|8931.9|8926.9|8919.4|8914.4|164
1625556300000|2021-07-06 07:25:00|8924.4|8919.4|8939.9|8934.9|8939.9|8934.9|8917.4|8912.4|78
1625556600000|2021-07-06 07:30:00|8940.4|8935.4|8932.9|8927.9|8940.9|8935.9|8928.4|8923.4|54
1625556900000|2021-07-06 07:35:00|8932.4|8927.4|8922.9|8917.9|8933.9|8928.9|8922.9|8917.9|54
1625557200000|2021-07-06 07:40:00|8926.2|8921.2|8918.7|8913.7|8926.7|8921.7|8911.2|8906.2|74
1625557500000|2021-07-06 07:45:00|8918.2|8913.2|8933.7|8928.7|8939.7|8934.7|8913.7|8908.7|124
1625557800000|2021-07-06 07:50:00|8933.2|8928.2|8934.7|8929.7|8941.7|8936.7|8927.2|8922.2|101
1625558100000|2021-07-06 07:55:00|8934.2|8929.2|8925.2|8920.2|8934.7|8929.7|8919.7|8914.7|64
1625558400000|2021-07-06 08:00:00|8924.2|8919.2|8919.7|8914.7|8924.2|8919.2|8913.2|8908.2|84
1625558700000|2021-07-06 08:05:00|8920.2|8915.2|8930.7|8925.7|8931.7|8926.7|8915.7|8910.7|74
1625559000000|2021-07-06 08:10:00|8931.2|8926.2|8928.7|8923.7|8937.7|8932.7|8924.7|8919.7|57
1625559300000|2021-07-06 08:15:00|8928.2|8923.2|8922.7|8917.7|8928.7|8923.7|8914.7|8909.7|53
1625559600000|2021-07-06 08:20:00|8923.2|8918.2|8929.7|8924.7|8930.7|8925.7|8921.2|8916.2|71
1625559900000|2021-07-06 08:25:00|8930.2|8925.2|8932.2|8927.2|8936.7|8931.7|8928.2|8923.2|80
1625560200000|2021-07-06 08:30:00|8932.7|8927.7|8934.7|8929.7|8936.2|8931.2|8926.2|8921.2|90
1625560500000|2021-07-06 08:35:00|8935.2|8930.2|8937.7|8932.7|8939.2|8934.2|8931.2|8926.2|45
1625560800000|2021-07-06 08:40:00|8937.2|8932.2|8940.2|8935.2|8941.7|8936.7|8934.7|8929.7|100
1625561100000|2021-07-06 08:45:00|8939.7|8934.7|8944.7|8939.7|8945.7|8940.7|8935.2|8930.2|52
1625561400000|2021-07-06 08:50:00|8944.2|8939.2|8941.7|8936.7|8946.7|8941.7|8937.7|8932.7|66
1625561700000|2021-07-06 08:55:00|8941.2|8936.2|8942.2|8937.2|8947.2|8942.2|8941.2|8936.2|28
1625562000000|2021-07-06 09:00:00|8942.7|8937.7|8937.7|8932.7|8943.7|8938.7|8936.7|8931.7|43
1625562300000|2021-07-06 09:05:00|8937.2|8932.2|8928.7|8923.7|8938.2|8933.2|8928.7|8923.7|213
1625562600000|2021-07-06 09:10:00|8928.2|8923.2|8924.7|8919.7|8928.2|8923.2|8919.7|8914.7|100
1625562900000|2021-07-06 09:15:00|8924.2|8919.2|8920.7|8915.7|8925.2|8920.2|8918.2|8913.2|129
1625563200000|2021-07-06 09:20:00|8921.2|8916.2|8921.2|8916.2|8923.2|8918.2|8913.7|8908.7|166
1625563500000|2021-07-06 09:25:00|8920.2|8915.2|8912.2|8907.2|8921.2|8916.2|8912.2|8907.2|105
1625563800000|2021-07-06 09:30:00|8911.2|8906.2|8895.7|8890.7|8911.7|8906.7|8895.2|8890.2|152
1625564100000|2021-07-06 09:35:00|8896.2|8891.2|8910.7|8905.7|8910.7|8905.7|8894.2|8889.2|133
1625564400000|2021-07-06 09:40:00|8911.2|8906.2|8914.7|8909.7|8918.7|8913.7|8908.7|8903.7|161
1625564700000|2021-07-06 09:45:00|8914.2|8909.2|8910.2|8905.2|8915.2|8910.2|8905.7|8900.7|110
1625565000000|2021-07-06 09:50:00|8909.2|8904.2|8912.7|8907.7|8917.2|8912.2|8908.7|8903.7|71
1625565300000|2021-07-06 09:55:00|8913.2|8908.2|8915.7|8910.7|8919.7|8914.7|8912.7|8907.7|78
1625565600000|2021-07-06 10:00:00|8915.2|8910.2|8920.2|8915.2|8920.2|8915.2|8913.2|8908.2|97
1625565900000|2021-07-06 10:05:00|8919.7|8914.7|8912.7|8907.7|8925.2|8920.2|8910.7|8905.7|164
1625566200000|2021-07-06 10:10:00|8912.2|8907.2|8912.7|8907.7|8914.7|8909.7|8909.2|8904.2|74
1625566500000|2021-07-06 10:15:00|8912.2|8907.2|8914.2|8909.2|8915.7|8910.7|8910.2|8905.2|86
1625566800000|2021-07-06 10:20:00|8913.2|8908.2|8919.7|8914.7|8920.2|8915.2|8912.2|8907.2|52
1625567100000|2021-07-06 10:25:00|8920.2|8915.2|8917.2|8912.2|8921.2|8916.2|8915.2|8910.2|71
1625567400000|2021-07-06 10:30:00|8917.7|8912.7|8916.7|8911.7|8920.2|8915.2|8913.2|8908.2|110
1625567700000|2021-07-06 10:35:00|8916.2|8911.2|8911.2|8906.2|8917.2|8912.2|8907.2|8902.2|101
1625568000000|2021-07-06 10:40:00|8910.2|8905.2|8922.2|8917.2|8922.2|8917.2|8910.2|8905.2|90
1625568300000|2021-07-06 10:45:00|8922.7|8917.7|8919.2|8914.2|8924.7|8919.7|8917.2|8912.2|89
1625568600000|2021-07-06 10:50:00|8917.7|8912.7|8922.2|8917.2|8923.2|8918.2|8917.7|8912.7|57
1625568900000|2021-07-06 10:55:00|8922.7|8917.7|8920.2|8915.2|8922.7|8917.7|8914.2|8909.2|77
1625569200000|2021-07-06 11:00:00|8920.7|8915.7|8923.2|8918.2|8925.7|8920.7|8920.2|8915.2|95
1625569500000|2021-07-06 11:05:00|8923.7|8918.7|8917.2|8912.2|8928.2|8923.2|8916.2|8911.2|141
1625569800000|2021-07-06 11:10:00|8916.7|8911.7|8916.7|8911.7|8922.7|8917.7|8916.2|8911.2|58
1625570100000|2021-07-06 11:15:00|8916.2|8911.2|8919.7|8914.7|8922.7|8917.7|8915.7|8910.7|71
1625570400000|2021-07-06 11:20:00|8920.2|8915.2|8919.2|8914.2|8921.2|8916.2|8917.2|8912.2|68
1625570700000|2021-07-06 11:25:00|8918.7|8913.7|8922.7|8917.7|8924.2|8919.2|8917.2|8912.2|68
1625571000000|2021-07-06 11:30:00|8922.2|8917.2|8921.7|8916.7|8924.2|8919.2|8918.2|8913.2|113
1625571300000|2021-07-06 11:35:00|8922.2|8917.2|8932.2|8927.2|8932.2|8927.2|8917.2|8912.2|97
1625571600000|2021-07-06 11:40:00|8928.4|8923.4|8923.9|8918.9|8928.4|8923.4|8921.4|8916.4|87
1625571900000|2021-07-06 11:45:00|8924.4|8919.4|8929.9|8924.9|8929.9|8924.9|8923.9|8918.9|57
1625572200000|2021-07-06 11:50:00|8929.4|8924.4|8936.4|8931.4|8936.9|8931.9|8927.4|8922.4|124
1625572500000|2021-07-06 11:55:00|8936.9|8931.9|8933.9|8928.9|8936.9|8931.9|8930.9|8925.9|40
1625572800000|2021-07-06 12:00:00|8934.4|8929.4|8939.4|8934.4|8941.9|8936.9|8934.4|8929.4|101
1625573100000|2021-07-06 12:05:00|8938.4|8933.4|8936.4|8931.4|8941.4|8936.4|8935.4|8930.4|73
1625573400000|2021-07-06 12:10:00|8935.4|8930.4|8930.4|8925.4|8938.4|8933.4|8930.4|8925.4|60
1625573700000|2021-07-06 12:15:00|8931.4|8926.4|8935.9|8930.9|8937.9|8932.9|8930.4|8925.4|139
1625574000000|2021-07-06 12:20:00|8935.4|8930.4|8940.4|8935.4|8940.4|8935.4|8931.4|8926.4|182
1625574300000|2021-07-06 12:25:00|8941.4|8936.4|8948.4|8943.4|8949.4|8944.4|8940.9|8935.9|199
1625574600000|2021-07-06 12:30:00|8948.9|8943.9|8952.4|8947.4|8953.9|8948.9|8948.4|8943.4|173
1625574900000|2021-07-06 12:35:00|8952.9|8947.9|8961.9|8956.9|8962.9|8957.9|8950.4|8945.4|113
1625575200000|2021-07-06 12:40:00|8962.4|8957.4|8952.9|8947.9|8963.9|8958.9|8952.9|8947.9|114
1625575500000|2021-07-06 12:45:00|8953.4|8948.4|8957.9|8952.9|8959.4|8954.4|8950.4|8945.4|131
1625575800000|2021-07-06 12:50:00|8958.4|8953.4|8957.9|8952.9|8958.4|8953.4|8951.9|8946.9|73
1625576100000|2021-07-06 12:55:00|8958.4|8953.4|8954.9|8949.9|8961.9|8956.9|8951.9|8946.9|124
1625576400000|2021-07-06 13:00:00|8954.4|8949.4|8952.9|8947.9|8958.9|8953.9|8950.4|8945.4|86
1625576700000|2021-07-06 13:05:00|8952.4|8947.4|8953.4|8948.4|8957.4|8952.4|8949.4|8944.4|118
1625577000000|2021-07-06 13:10:00|8952.9|8947.9|8953.9|8948.9|8954.4|8949.4|8948.4|8943.4|91
1625577300000|2021-07-06 13:15:00|8954.4|8949.4|8953.9|8948.9|8956.4|8951.4|8950.4|8945.4|129
1625577600000|2021-07-06 13:20:00|8954.4|8949.4|8948.9|8943.9|8954.9|8949.9|8945.4|8940.4|82
1625577900000|2021-07-06 13:25:00|8948.4|8943.4|8950.4|8945.4|8952.4|8947.4|8948.4|8943.4|65
1625578200000|2021-07-06 13:30:00|8950.9|8945.9|8933.4|8928.4|8952.9|8947.9|8932.9|8927.9|188
1625578500000|2021-07-06 13:35:00|8932.4|8927.4|8931.4|8926.4|8933.4|8928.4|8927.4|8922.4|171
1625578800000|2021-07-06 13:40:00|8929.9|8924.9|8926.9|8921.9|8931.4|8926.4|8922.9|8917.9|161
1625579100000|2021-07-06 13:45:00|8926.4|8921.4|8932.9|8927.9|8937.9|8932.9|8926.4|8921.4|176
1625579400000|2021-07-06 13:50:00|8932.4|8927.4|8924.9|8919.9|8934.9|8929.9|8924.4|8919.4|105
1625579700000|2021-07-06 13:55:00|8924.4|8919.4|8928.9|8923.9|8928.9|8923.9|8921.4|8916.4|121
1625580000000|2021-07-06 14:00:00|8929.4|8924.4|8912.4|8907.4|8929.4|8924.4|8909.4|8904.4|239
1625580300000|2021-07-06 14:05:00|8911.9|8906.9|8903.4|8898.4|8911.9|8906.9|8902.4|8897.4|297
1625580600000|2021-07-06 14:10:00|8903.6|8898.6|8902.1|8897.1|8905.6|8900.6|8897.1|8892.1|123
1625580900000|2021-07-06 14:15:00|8901.6|8896.6|8902.6|8897.6|8907.1|8902.1|8894.6|8889.6|192
1625581200000|2021-07-06 14:20:00|8903.1|8898.1|8888.1|8883.1|8903.6|8898.6|8886.6|8881.6|223
1625581500000|2021-07-06 14:25:00|8887.6|8882.6|8897.6|8892.6|8899.6|8894.6|8883.6|8878.6|234
1625581800000|2021-07-06 14:30:00|8898.1|8893.1|8884.1|8879.1|8898.1|8893.1|8883.6|8878.6|208
1625582100000|2021-07-06 14:35:00|8884.6|8879.6|8896.6|8891.6|8897.1|8892.1|8878.1|8873.1|216
1625582400000|2021-07-06 14:40:00|8896.1|8891.1|8886.1|8881.1|8896.6|8891.6|8873.6|8868.6|197
1625582700000|2021-07-06 14:45:00|8885.6|8880.6|8873.6|8868.6|8886.1|8881.1|8872.6|8867.6|140
1625583000000|2021-07-06 14:50:00|8873.1|8868.1|8858.1|8853.1|8873.1|8868.1|8856.1|8851.1|179
1625583300000|2021-07-06 14:55:00|8858.6|8853.6|8847.6|8842.6|8858.6|8853.6|8844.6|8839.6|170
1625583600000|2021-07-06 15:00:00|8846.6|8841.6|8840.6|8835.6|8848.6|8843.6|8838.6|8833.6|184
1625583900000|2021-07-06 15:05:00|8841.1|8836.1|8852.1|8847.1|8855.1|8850.1|8839.6|8834.6|206
1625584200000|2021-07-06 15:10:00|8851.6|8846.6|8855.6|8850.6|8857.6|8852.6|8845.1|8840.1|172
1625584500000|2021-07-06 15:15:00|8855.1|8850.1|8852.1|8847.1|8864.1|8859.1|8852.1|8847.1|325
1625584800000|2021-07-06 15:20:00|8852.6|8847.6|8847.6|8842.6|8858.6|8853.6|8840.6|8835.6|374
1625585100000|2021-07-06 15:25:00|8848.1|8843.1|8858.1|8853.1|8861.1|8856.1|8841.1|8836.1|310
1625585400000|2021-07-06 15:30:00|8859.1|8852.1|8866.1|8859.1|8867.1|8861.1|8856.1|8850.1|522
1625585700000|2021-07-06 15:35:00|8867.1|8858.1|8868.1|8862.1|8869.1|8862.1|8865.1|8858.1|220
1625586000000|2021-07-06 15:40:00|8869.1|8861.1|8865.1|8859.1|8869.1|8861.1|8864.1|8857.1|34
1625586300000|2021-07-06 15:45:00|8866.1|8860.1|8864.1|8858.1|8866.1|8860.1|8861.1|8855.1|30
1625586600000|2021-07-06 15:50:00|8865.1|8859.1|8861.1|8855.1|8865.1|8859.1|8860.1|8854.1|24
1625586900000|2021-07-06 15:55:00|8862.1|8856.1|8861.1|8854.1|8863.1|8856.1|8859.1|8853.1|33
1625587200000|2021-07-06 16:00:00|8860.1|8853.1|8854.1|8848.1|8861.1|8853.1|8853.1|8846.1|48
1625587500000|2021-07-06 16:05:00|8855.1|8849.1|8849.1|8843.1|8857.1|8850.1|8849.1|8843.1|43
1625587800000|2021-07-06 16:10:00|8848.1|8842.1|8854.1|8848.1|8855.1|8849.1|8848.1|8842.1|56
1625588100000|2021-07-06 16:15:00|8853.1|8846.1|8851.1|8845.1|8854.1|8848.1|8850.1|8844.1|41
1625588400000|2021-07-06 16:20:00|8852.1|8844.1|8854.1|8847.1|8855.1|8848.1|8850.1|8843.1|25
1625588700000|2021-07-06 16:25:00|8855.1|8848.1|8854.1|8847.1|8855.1|8848.1|8851.1|8845.1|3
1625589000000|2021-07-06 16:30:00|8855.1|8848.1|8849.1|8843.1|8855.1|8848.1|8847.1|8841.1|18
1625589300000|2021-07-06 16:35:00|8850.1|8842.1|8849.1|8843.1|8852.1|8845.1|8848.1|8841.1|13
1625589600000|2021-07-06 16:40:00|8848.1|8842.1|8845.1|8839.1|8848.1|8843.1|8845.1|8839.1|21
1625589900000|2021-07-06 16:45:00|8844.1|8838.1|8847.1|8841.1|8848.1|8841.1|8843.1|8837.1|36
1625590200000|2021-07-06 16:50:00|8848.1|8842.1|8852.1|8846.1|8852.1|8846.1|8848.1|8841.1|6
1625590500000|2021-07-06 16:55:00|8853.1|8847.1|8854.1|8848.1|8854.1|8848.1|8851.1|8844.1|20
1625590800000|2021-07-06 17:00:00|8855.1|8849.1|8855.1|8849.1|8856.1|8850.1|8854.1|8848.1|37
1625591100000|2021-07-06 17:05:00|8856.1|8850.1|8856.1|8850.1|8856.1|8850.1|8855.1|8848.1|44
1625591400000|2021-07-06 17:10:00|8855.1|8849.1|8856.1|8849.1|8856.1|8850.1|8852.1|8846.1|21
1625591700000|2021-07-06 17:15:00|8855.1|8850.1|8857.1|8851.1|8857.1|8851.1|8855.1|8850.1|5
1625592000000|2021-07-06 17:20:00|8858.1|8852.1|8858.1|8851.1|8860.1|8854.1|8858.1|8851.1|18
1625592300000|2021-07-06 17:25:00|8859.1|8852.1|8858.1|8851.1|8860.1|8853.1|8856.1|8849.1|14
1625592600000|2021-07-06 17:30:00|8859.1|8852.1|8860.1|8853.1|8860.1|8853.1|8859.1|8852.1|7
1625592900000|2021-07-06 17:35:00|8859.1|8852.1|8859.1|8852.1|8860.1|8853.1|8857.1|8850.1|8
1625593200000|2021-07-06 17:40:00|8860.1|8853.1|8860.1|8853.1|8860.1|8854.1|8857.1|8850.1|4
1625593500000|2021-07-06 17:45:00|8859.1|8852.1|8859.1|8852.1|8859.1|8853.1|8858.1|8852.1|17
1625593800000|2021-07-06 17:50:00|8860.1|8853.1|8859.1|8853.1|8860.1|8854.1|8858.1|8852.1|10
1625594100000|2021-07-06 17:55:00|8858.1|8852.1|8861.6|8849.6|8861.6|8853.1|8852.6|8844.1|13
1625594400000|2021-07-06 18:00:00|8862.1|8850.1|8863|8851|8863.4|8851.4|8860.1|8848.1|0
1625594700000|2021-07-06 18:05:00|8862.5|8850.5|8864.4|8852.4|8865.1|8853.1|8862.5|8850.5|0
1625595000000|2021-07-06 18:10:00|8863.9|8851.9|8861.8|8849.8|8864.4|8852.4|8859.7|8847.7|0
1625595300000|2021-07-06 18:15:00|8861.9|8849.9|8867.2|8855.2|8867.2|8855.2|8860.7|8848.7|0
1625595600000|2021-07-06 18:20:00|8866.8|8854.8|8865.8|8853.8|8867.4|8855.4|8865.4|8853.4|0
1625595900000|2021-07-06 18:25:00|8865.9|8853.9|8866.2|8854.2|8867|8855|8864.6|8852.6|0
1625596200000|2021-07-06 18:30:00|8866.7|8854.7|8870.3|8858.3|8870.8|8858.8|8866.3|8854.3|0
1625596500000|2021-07-06 18:35:00|8870.2|8858.2|8866.7|8854.7|8870.2|8858.2|8864.9|8852.9|0
1625596800000|2021-07-06 18:40:00|8867.2|8855.2|8864.7|8852.7|8867.3|8855.3|8864.1|8852.1|0
1625597100000|2021-07-06 18:45:00|8864.2|8852.2|8864.1|8852.1|8865.2|8853.2|8863.1|8851.1|0
1625597400000|2021-07-06 18:50:00|8863.6|8851.6|8858.8|8846.8|8865.3|8853.3|8858.7|8846.7|0
1625597700000|2021-07-06 18:55:00|8858.3|8846.3|8862.2|8850.2|8863.2|8851.2|8858.3|8846.3|0
1625598000000|2021-07-06 19:00:00|8861.7|8849.7|8861.9|8849.9|8862.4|8850.4|8861.1|8849.1|0
1625598300000|2021-07-06 19:05:00|8862.4|8850.4|8864|8852|8864|8852|8861.4|8849.4|0
1625598600000|2021-07-06 19:10:00|8863.9|8851.9|8866.8|8854.8|8868.4|8856.4|8863.9|8851.9|0
1625598900000|2021-07-06 19:15:00|8867.3|8855.3|8866|8854|8868.4|8856.4|8865.4|8853.4|0
1625599200000|2021-07-06 19:20:00|8866.5|8854.5|8868.6|8856.6|8868.7|8856.7|8865.4|8853.4|0
1625599500000|2021-07-06 19:25:00|8867.7|8855.7|8871.8|8859.8|8872.9|8860.9|8867.7|8855.7|0
1625599800000|2021-07-06 19:30:00|8871.9|8859.9|8867.4|8855.4|8874.4|8862.4|8866.8|8854.8|0
1625600100000|2021-07-06 19:35:00|8867.3|8855.3|8871.9|8859.9|8872|8860|8866.3|8854.3|0
1625600400000|2021-07-06 19:40:00|8872|8860|8871|8859|8874|8862|8869.9|8857.9|0
1625600700000|2021-07-06 19:45:00|8871.1|8859.1|8870|8858|8872.9|8860.9|8868.9|8856.9|0
1625601000000|2021-07-06 19:50:00|8870.3|8858.3|8864.7|8852.7|8872.3|8860.3|8863.5|8851.5|0
1625601300000|2021-07-06 19:55:00|8864.6|8852.6|8864.1|8852.1|8865.9|8853.9|8862.1|8850.1|0
1625601600000|2021-07-06 20:00:00|8864.2|8852.2|8858.4|8846.4|8865.7|8853.7|8858|8846|0
1625601900000|2021-07-06 20:05:00|8858.5|8846.5|8857.6|8845.6|8860.4|8848.4|8857.6|8845.6|0
1625602200000|2021-07-06 20:10:00|8858|8846|8857.2|8845.2|8858.5|8846.5|8857.2|8845.2|0
1625602500000|2021-07-06 20:15:00|8857.6|8845.6|8857.4|8845.4|8857.6|8845.6|8857.4|8845.4|0
1625602800000|2021-07-06 20:20:00|8857.8|8845.8|8857.4|8845.4|8858.3|8846.3|8857.4|8845.4|0
1625603100000|2021-07-06 20:25:00|8857|8845|8856.5|8844.5|8857|8845|8855.2|8843.2|0
1625603400000|2021-07-06 20:30:00|8856.1|8844.1|8857|8845|8857|8845|8855.6|8843.6|0
1625603700000|2021-07-06 20:35:00|8856.9|8844.9|8856.9|8844.9|8856.9|8844.9|8856.5|8844.5|0
1625604000000|2021-07-06 20:40:00|8856.7|8844.7|8855.6|8843.6|8856.7|8844.7|8855.2|8843.2|0
1625604300000|2021-07-06 20:45:00|8855.2|8843.2|8852.3|8840.3|8855.6|8843.6|8852.3|8840.3|0
1625604600000|2021-07-06 20:50:00|8852.4|8840.4|8853.2|8841.2|8853.2|8841.2|8851.7|8839.7|0
1625604900000|2021-07-06 20:55:00|8853|8841|8853.4|8841.4|8854.7|8842.7|8852.5|8840.5|0
1625605200000|2021-07-06 21:00:00|8853.6|8841.6|8854.2|8842.2|8854.4|8842.4|8853.6|8841.6|0
1625605500000|2021-07-06 21:05:00|8854|8842|8854.2|8842.2|8854.2|8842.2|8854|8842|0
1625605800000|2021-07-06 21:10:00|8854.4|8842.4|8854|8842|8854.4|8842.4|8853.2|8841.2|0
1625606100000|2021-07-06 21:15:00|8854.2|8842.2|8853.6|8841.6|8854.8|8842.8|8853.6|8841.6|0
1625606400000|2021-07-06 21:20:00|8853.4|8841.4|8852.6|8840.6|8853.4|8841.4|8852.4|8840.4|0
1625606700000|2021-07-06 21:25:00|8852.4|8840.4|8852.4|8840.4|8852.8|8840.8|8852.4|8840.4|0
1625607000000|2021-07-06 21:30:00|8851.4|8839.4|8852.2|8840.2|8852.4|8840.4|8851.4|8839.4|0
1625607300000|2021-07-06 21:35:00|8851.6|8839.6|8851|8839|8852.4|8840.4|8851|8839|0
1625607600000|2021-07-06 21:40:00|8851.4|8839.4|8851.7|8839.7|8851.7|8839.7|8850.4|8838.4|0
1625607900000|2021-07-06 21:45:00|8851.9|8839.9|8852.1|8840.1|8852.1|8840.1|8851.9|8839.9|0
1625608200000|2021-07-06 21:50:00|8852.3|8840.3|8852.3|8840.3|8852.3|8840.3|8851.9|8839.9|0
1625608500000|2021-07-06 21:55:00|8852.1|8840.1|8852.5|8840.5|8852.7|8840.7|8851.9|8839.9|0
1625608800000|2021-07-06 22:00:00|8853.5|8841.5|8853.8|8841.8|8854.2|8842.2|8852|8840|0
1625609100000|2021-07-06 22:05:00|8854|8842|8855.3|8843.3|8855.3|8843.3|8853.8|8841.8|0
1625609400000|2021-07-06 22:10:00|8855.5|8843.5|8855.3|8843.3|8855.7|8843.7|8853.8|8841.8|0
1625609700000|2021-07-06 22:15:00|8855.7|8843.7|8857|8845|8857|8845|8855.7|8843.7|0
1625610000000|2021-07-06 22:20:00|8856.8|8844.8|8855.2|8843.2|8857.5|8845.5|8855.2|8843.2|0
1625610300000|2021-07-06 22:25:00|8854.8|8842.8|8853.4|8841.4|8855.2|8843.2|8853|8841|0
1625610600000|2021-07-06 22:30:00|8853|8841|8852.1|8840.1|8853.2|8841.2|8852.1|8840.1|0
1625610900000|2021-07-06 22:35:00|8852.3|8840.3|8852.3|8840.3|8853|8841|8852.3|8840.3|0
1625611200000|2021-07-06 22:40:00|8852.5|8840.5|8853|8841|8853.4|8841.4|8852.5|8840.5|0
1625611500000|2021-07-06 22:45:00|8852.9|8840.9|8852.1|8840.1|8853.4|8841.4|8852.1|8840.1|0
1625611800000|2021-07-06 22:50:00|8851.7|8839.7|8852.5|8840.5|8853.4|8841.4|8851.2|8839.2|0
1625612100000|2021-07-06 22:55:00|8852.6|8840.6|8852.1|8840.1|8853.4|8841.4|8852.1|8840.1|0
1625612400000|2021-07-06 23:00:00|8851.7|8839.7|8852.1|8840.1|8853|8841|8851.2|8839.2|0
1625612700000|2021-07-06 23:05:00|8852.3|8840.3|8851.7|8839.7|8852.3|8840.3|8851.2|8839.2|0
1625613000000|2021-07-06 23:10:00|8851.9|8839.9|8853|8841|8853|8841|8851.7|8839.7|0
1625613300000|2021-07-06 23:15:00|8852.9|8840.9|8853|8841|8853|8841|8852.5|8840.5|0
1625613600000|2021-07-06 23:20:00|8853.4|8841.4|8852.1|8840.1|8853.4|8841.4|8852.1|8840.1|0
1625613900000|2021-07-06 23:25:00|8851.7|8839.7|8851.2|8839.2|8851.7|8839.7|8851.2|8839.2|0
1625614200000|2021-07-06 23:30:00|8851|8839|8851.2|8839.2|8851.2|8839.2|8850.6|8838.6|0
1625614500000|2021-07-06 23:35:00|8850.6|8838.6|8849.7|8837.7|8851.7|8839.7|8849.7|8837.7|0
1625614800000|2021-07-06 23:40:00|8849.3|8837.3|8847.5|8835.5|8849.7|8837.7|8847.1|8835.1|0
1625615100000|2021-07-06 23:45:00|8847.1|8835.1|8845.7|8833.7|8847.5|8835.5|8845.3|8833.3|0
1625615400000|2021-07-06 23:50:00|8845.5|8833.5|8838.5|8826.5|8845.5|8833.5|8837.2|8825.2|0
1625615700000|2021-07-06 23:55:00|8838.6|8826.6|8839.7|8827.7|8840.7|8828.7|8838.6|8826.6|0
1625616000000|2021-07-07 00:00:00|8839.9|8827.9|8838.2|8826.2|8839.9|8827.9|8833.4|8821.4|0
1625616300000|2021-07-07 00:05:00|8838.3|8826.3|8837.8|8825.8|8839.6|8827.6|8837.4|8825.4|0
1625616600000|2021-07-07 00:10:00|8838|8826|8838.2|8826.2|8839.1|8827.1|8836.1|8824.1|0
1625616900000|2021-07-07 00:15:00|8838|8826|8832.7|8820.7|8838.2|8826.2|8830.1|8818.1|0
1625617200000|2021-07-07 00:20:00|8832.5|8820.5|8834.4|8822.4|8836.5|8824.5|8830.6|8818.6|0
1625617500000|2021-07-07 00:25:00|8833.8|8821.8|8839.6|8827.6|8839.6|8827.6|8833.8|8821.8|0
1625617800000|2021-07-07 00:30:00|8840|8828|8836.5|8824.5|8841.7|8829.7|8833.8|8821.8|0
1625618100000|2021-07-07 00:35:00|8836.9|8824.9|8844.1|8832.1|8844.1|8832.1|8836.9|8824.9|0
1625618400000|2021-07-07 00:40:00|8843.7|8831.7|8844.1|8832.1|8846.2|8834.2|8843|8831|0
1625618700000|2021-07-07 00:45:00|8844.5|8832.5|8845.6|8833.6|8847.2|8835.2|8843|8831|0
1625619000000|2021-07-07 00:50:00|8845.8|8833.8|8846.2|8834.2|8848.3|8836.3|8844.1|8832.1|0
1625619300000|2021-07-07 00:55:00|8846.4|8834.4|8847.4|8835.4|8848.9|8836.9|8844.1|8832.1|0
1625619600000|2021-07-07 01:00:00|8847.2|8835.2|8846.5|8834.5|8850.6|8838.6|8846.5|8834.5|0
1625619900000|2021-07-07 01:05:00|8845.9|8833.9|8847.6|8835.6|8849.1|8837.1|8845.9|8833.9|0
1625620200000|2021-07-07 01:10:00|8848|8836|8848|8836|8849.7|8837.7|8847.5|8835.5|0
1625620500000|2021-07-07 01:15:00|8848.2|8836.2|8852.8|8840.8|8853.9|8841.9|8846.4|8834.4|0
1625620800000|2021-07-07 01:20:00|8852.9|8840.9|8853.3|8841.3|8855|8843|8851.8|8839.8|0
1625621100000|2021-07-07 01:25:00|8853.5|8841.5|8856|8844|8857.1|8845.1|8853.5|8841.5|0
1625621400000|2021-07-07 01:30:00|8855.6|8843.6|8853.9|8841.9|8856|8844|8852.8|8840.8|0
1625621700000|2021-07-07 01:35:00|8854.1|8842.1|8857.1|8845.1|8858.1|8846.1|8854.1|8842.1|0
1625622000000|2021-07-07 01:40:00|8857.3|8845.3|8855|8843|8859.3|8847.3|8855|8843|0
1625622300000|2021-07-07 01:45:00|8854.6|8842.6|8852.9|8840.9|8855|8843|8852.9|8840.9|0
1625622600000|2021-07-07 01:50:00|8853.4|8841.4|8852.3|8840.3|8854.4|8842.4|8851.8|8839.8|0
1625622900000|2021-07-07 01:55:00|8852.1|8840.1|8855|8843|8856.1|8844.1|8851.9|8839.9|0
1625623200000|2021-07-07 02:00:00|8854.6|8842.6|8856|8844|8858.1|8846.1|8853.9|8841.9|0
1625623500000|2021-07-07 02:05:00|8856.4|8844.4|8857.1|8845.1|8858.2|8846.2|8856|8844|0
1625623800000|2021-07-07 02:10:00|8857.3|8845.3|8852.3|8840.3|8857.5|8845.5|8851.8|8839.8|0
1625624100000|2021-07-07 02:15:00|8852.5|8840.5|8849.8|8837.8|8853.3|8841.3|8849.7|8837.7|0
1625624400000|2021-07-07 02:20:00|8849.4|8837.4|8852.3|8840.3|8852.3|8840.3|8848.7|8836.7|0
1625624700000|2021-07-07 02:25:00|8852.5|8840.5|8855|8843|8856|8844|8851.8|8839.8|0
1625625000000|2021-07-07 02:30:00|8855.2|8843.2|8855|8843|8857.1|8845.1|8855|8843|0
1625625300000|2021-07-07 02:35:00|8854.8|8842.8|8850.7|8838.7|8855|8843|8850.7|8838.7|0
1625625600000|2021-07-07 02:40:00|8850.9|8838.9|8848.1|8836.1|8851.2|8839.2|8846.6|8834.6|0
1625625900000|2021-07-07 02:45:00|8847.9|8835.9|8849.7|8837.7|8849.7|8837.7|8847.6|8835.6|0
1625626200000|2021-07-07 02:50:00|8849.8|8837.8|8853.4|8841.4|8855|8843|8849.7|8837.7|0
1625626500000|2021-07-07 02:55:00|8853.5|8841.5|8856|8844|8857.1|8845.1|8852.9|8840.9|0
1625626800000|2021-07-07 03:00:00|8856.4|8844.4|8856|8844|8857.1|8845.1|8853.9|8841.9|0
1625627100000|2021-07-07 03:05:00|8856.4|8844.4|8857.1|8845.1|8857.1|8845.1|8855|8843|0
1625627400000|2021-07-07 03:10:00|8857.3|8845.3|8862.4|8850.4|8862.4|8850.4|8857.3|8845.3|0
1625627700000|2021-07-07 03:15:00|8862.2|8850.2|8861.2|8849.2|8862.4|8850.4|8859.6|8847.6|0
1625628000000|2021-07-07 03:20:00|8861.6|8849.6|8860.3|8848.3|8862.3|8850.3|8859.2|8847.2|0
1625628300000|2021-07-07 03:25:00|8861.3|8849.3|8861.4|8849.4|8862.5|8850.5|8861.3|8849.3|0
1625628600000|2021-07-07 03:30:00|8861.2|8849.2|8861.9|8849.9|8862.5|8850.5|8860.3|8848.3|0
1625628900000|2021-07-07 03:35:00|8861.7|8849.7|8861.4|8849.4|8862.5|8850.5|8860.3|8848.3|0
1625629200000|2021-07-07 03:40:00|8861.6|8849.6|8861.5|8849.5|8862.5|8850.5|8861.5|8849.5|0
1625629500000|2021-07-07 03:45:00|8861.4|8849.4|8862.5|8850.5|8862.5|8850.5|8859.8|8847.8|0
1625629800000|2021-07-07 03:50:00|8862.3|8850.3|8862.4|8850.4|8863.6|8851.6|8860.4|8848.4|0
1625630100000|2021-07-07 03:55:00|8862.2|8850.2|8859.2|8847.2|8862.4|8850.4|8859.2|8847.2|0
1625630400000|2021-07-07 04:00:00|8858.2|8846.2|8860.3|8848.3|8861.4|8849.4|8858.2|8846.2|0
1625630700000|2021-07-07 04:05:00|8860.4|8848.4|8860.3|8848.3|8861.4|8849.4|8860.3|8848.3|0
1625631000000|2021-07-07 04:10:00|8859.9|8847.9|8860.3|8848.3|8861.4|8849.4|8859.3|8847.3|0
1625631300000|2021-07-07 04:15:00|8860.5|8848.5|8860.4|8848.4|8861.4|8849.4|8859.3|8847.3|0
1625631600000|2021-07-07 04:20:00|8860.2|8848.2|8858.3|8846.3|8860.4|8848.4|8858.2|8846.2|0
1625631900000|2021-07-07 04:25:00|8858.7|8846.7|8858.2|8846.2|8859.3|8847.3|8857.7|8845.7|0
1625632200000|2021-07-07 04:30:00|8858.3|8846.3|8855.1|8843.1|8858.3|8846.3|8854|8842|0
1625632500000|2021-07-07 04:35:00|8854|8842|8850.9|8838.9|8854.5|8842.5|8850.9|8838.9|0
1625632800000|2021-07-07 04:40:00|8851.1|8839.1|8849.2|8837.2|8852|8840|8848.8|8836.8|0
1625633100000|2021-07-07 04:45:00|8849.4|8837.4|8848.8|8836.8|8849.8|8837.8|8847.7|8835.7|0
1625633400000|2021-07-07 04:50:00|8848.6|8836.6|8847.7|8835.7|8849.8|8837.8|8847.7|8835.7|0
1625633700000|2021-07-07 04:55:00|8847.9|8835.9|8849.7|8837.7|8850.7|8838.7|8847.7|8835.7|0
1625634000000|2021-07-07 05:00:00|8849.3|8837.3|8850.2|8838.2|8852.8|8840.8|8848.6|8836.6|0
1625634300000|2021-07-07 05:05:00|8850.4|8838.4|8852.8|8840.8|8852.8|8840.8|8850.4|8838.4|0
1625634600000|2021-07-07 05:10:00|8852.4|8840.4|8848.7|8836.7|8852.8|8840.8|8846.6|8834.6|0
1625634900000|2021-07-07 05:15:00|8848.3|8836.3|8847.6|8835.6|8848.3|8836.3|8845.5|8833.5|0
1625635200000|2021-07-07 05:20:00|8847.5|8835.5|8848.6|8836.6|8849.1|8837.1|8845.9|8833.9|0
1625635500000|2021-07-07 05:25:00|8849.1|8837.1|8850.7|8838.7|8851.7|8839.7|8848.6|8836.6|0
1625635800000|2021-07-07 05:30:00|8851.1|8839.1|8852.7|8840.7|8853.2|8841.2|8850.7|8838.7|0
1625636100000|2021-07-07 05:35:00|8852.8|8840.8|8855.9|8843.9|8856.4|8844.4|8852.2|8840.2|0
1625636400000|2021-07-07 05:40:00|8855.5|8843.5|8857|8845|8857|8845|8854.3|8842.3|0
1625636700000|2021-07-07 05:45:00|8856.6|8844.6|8857|8845|8858|8846|8854.9|8842.9|0
1625637000000|2021-07-07 05:50:00|8857.3|8845.3|8856|8844|8860.1|8848.1|8856|8844|0
1625637300000|2021-07-07 05:55:00|8855.9|8843.9|8860.1|8848.1|8860.1|8848.1|8853.9|8841.9|0
1625637600000|2021-07-07 06:00:00|8859.3|8847.3|8869.1|8864.1|8870.1|8865.1|8857.5|8845.5|13
1625637900000|2021-07-07 06:05:00|8869.6|8864.6|8869.6|8864.6|8872.6|8867.6|8864.6|8859.6|17
1625638200000|2021-07-07 06:10:00|8870.6|8865.6|8872.6|8867.6|8876.6|8871.6|8870.1|8865.1|18
1625638500000|2021-07-07 06:15:00|8873.1|8868.1|8872.6|8867.6|8873.6|8868.6|8869.1|8864.1|10
1625638800000|2021-07-07 06:20:00|8873.1|8868.1|8876.6|8871.6|8877.1|8872.1|8873.1|8868.1|5
1625639100000|2021-07-07 06:25:00|8876.1|8871.1|8877.1|8872.1|8877.1|8872.1|8875.6|8870.6|2
1625639400000|2021-07-07 06:30:00|8875.6|8870.6|8870.1|8865.1|8876.6|8871.6|8870.1|8865.1|3
1625639700000|2021-07-07 06:35:00|8870.6|8865.6|8869.6|8864.6|8872.1|8867.1|8869.6|8864.6|2
1625640000000|2021-07-07 06:40:00|8870.1|8865.1|8865.1|8860.1|8870.1|8865.1|8865.1|8860.1|1
1625640300000|2021-07-07 06:45:00|8864.6|8859.6|8875.6|8870.6|8875.6|8870.6|8864.6|8859.6|17
1625640600000|2021-07-07 06:50:00|8876.1|8871.1|8880.1|8875.1|8880.1|8875.1|8875.6|8870.6|24
1625640900000|2021-07-07 06:55:00|8880.6|8875.6|8879.1|8874.1|8886.1|8881.1|8876.6|8871.6|77
1625641200000|2021-07-07 07:00:00|8877.6|8872.6|8878.6|8873.6|8901.1|8896.1|8877.6|8872.6|423
1625641500000|2021-07-07 07:05:00|8880.1|8875.1|8888.1|8883.1|8895.1|8890.1|8879.1|8874.1|273
1625641800000|2021-07-07 07:10:00|8888.6|8883.6|8885.1|8880.1|8897.6|8892.6|8881.6|8876.6|248
1625642100000|2021-07-07 07:15:00|8885.6|8880.6|8895.6|8890.6|8896.6|8891.6|8883.1|8878.1|160
1625642400000|2021-07-07 07:20:00|8896.1|8891.1|8890.1|8885.1|8907.1|8902.1|8887.6|8882.6|145
1625642700000|2021-07-07 07:25:00|8889.1|8884.1|8889.1|8884.1|8895.1|8890.1|8884.1|8879.1|99
1625643000000|2021-07-07 07:30:00|8889.6|8884.6|8888.1|8883.1|8894.1|8889.1|8886.1|8881.1|98
1625643300000|2021-07-07 07:35:00|8888.6|8883.6|8883.1|8878.1|8894.1|8889.1|8881.1|8876.1|134
1625643600000|2021-07-07 07:40:00|8883.2|8878.2|8885.7|8880.7|8890.2|8885.2|8881.2|8876.2|97
1625643900000|2021-07-07 07:45:00|8886.2|8881.2|8894.2|8889.2|8900.2|8895.2|8884.7|8879.7|79
1625644200000|2021-07-07 07:50:00|8894.7|8889.7|8882.2|8877.2|8895.2|8890.2|8880.2|8875.2|55
1625644500000|2021-07-07 07:55:00|8881.7|8876.7|8876.7|8871.7|8882.7|8877.7|8871.2|8866.2|115
1625644800000|2021-07-07 08:00:00|8877.2|8872.2|8880.2|8875.2|8890.7|8885.7|8874.7|8869.7|63
1625645100000|2021-07-07 08:05:00|8879.7|8874.7|8884.2|8879.2|8888.7|8883.7|8877.2|8872.2|57
1625645400000|2021-07-07 08:10:00|8883.7|8878.7|8866.7|8861.7|8887.2|8882.2|8865.7|8860.7|175
1625645700000|2021-07-07 08:15:00|8867.2|8862.2|8867.2|8862.2|8873.2|8868.2|8865.7|8860.7|83
1625646000000|2021-07-07 08:20:00|8867.7|8862.7|8866.2|8861.2|8873.2|8868.2|8864.7|8859.7|67
1625646300000|2021-07-07 08:25:00|8865.7|8860.7|8867.2|8862.2|8870.7|8865.7|8863.7|8858.7|47
1625646600000|2021-07-07 08:30:00|8867.7|8862.7|8859.2|8854.2|8871.7|8866.7|8858.2|8853.2|112
1625646900000|2021-07-07 08:35:00|8859.7|8854.7|8862.2|8857.2|8863.2|8858.2|8854.7|8849.7|76
1625647200000|2021-07-07 08:40:00|8861.7|8856.7|8853.2|8848.2|8861.7|8856.7|8851.7|8846.7|64
1625647500000|2021-07-07 08:45:00|8853.7|8848.7|8849.7|8844.7|8854.7|8849.7|8847.2|8842.2|104
1625647800000|2021-07-07 08:50:00|8850.2|8845.2|8847.2|8842.2|8850.7|8845.7|8845.2|8840.2|83
1625648100000|2021-07-07 08:55:00|8846.7|8841.7|8850.2|8845.2|8853.2|8848.2|8842.7|8837.7|133
1625648400000|2021-07-07 09:00:00|8849.7|8844.7|8853.7|8848.7|8854.7|8849.7|8846.2|8841.2|115
1625648700000|2021-07-07 09:05:00|8854.2|8849.2|8856.7|8851.7|8856.7|8851.7|8849.2|8844.2|127
1625649000000|2021-07-07 09:10:00|8856.2|8851.2|8856.7|8851.7|8862.2|8857.2|8854.2|8849.2|125
1625649300000|2021-07-07 09:15:00|8857.2|8852.2|8851.2|8846.2|8860.2|8855.2|8850.7|8845.7|98
1625649600000|2021-07-07 09:20:00|8850.7|8845.7|8858.2|8853.2|8862.2|8857.2|8850.7|8845.7|80
1625649900000|2021-07-07 09:25:00|8857.7|8852.7|8856.2|8851.2|8865.2|8860.2|8855.7|8850.7|114
1625650200000|2021-07-07 09:30:00|8856.7|8851.7|8863.2|8858.2|8863.7|8858.7|8856.7|8851.7|75
1625650500000|2021-07-07 09:35:00|8862.7|8857.7|8874.2|8869.2|8874.2|8869.2|8862.7|8857.7|155
1625650800000|2021-07-07 09:40:00|8873.7|8868.7|8876.7|8871.7|8879.7|8874.7|8872.7|8867.7|117
1625651100000|2021-07-07 09:45:00|8877.2|8872.2|8874.7|8869.7|8879.7|8874.7|8872.7|8867.7|66
1625651400000|2021-07-07 09:50:00|8874.2|8869.2|8869.2|8864.2|8875.2|8870.2|8864.7|8859.7|41
1625651700000|2021-07-07 09:55:00|8869.7|8864.7|8868.7|8863.7|8872.7|8867.7|8866.2|8861.2|56
1625652000000|2021-07-07 10:00:00|8869.7|8864.7|8864.7|8859.7|8869.7|8864.7|8862.2|8857.2|66
1625652300000|2021-07-07 10:05:00|8865.2|8860.2|8866.7|8861.7|8869.2|8864.2|8863.2|8858.2|67
1625652600000|2021-07-07 10:10:00|8866.2|8861.2|8855.7|8850.7|8867.7|8862.7|8854.7|8849.7|52
1625652900000|2021-07-07 10:15:00|8858.2|8853.2|8864.7|8859.7|8867.2|8862.2|8856.2|8851.2|92
1625653200000|2021-07-07 10:20:00|8864.2|8859.2|8860.2|8855.2|8871.2|8866.2|8857.7|8852.7|61
1625653500000|2021-07-07 10:25:00|8859.7|8854.7|8871.2|8866.2|8872.7|8867.7|8858.7|8853.7|65
1625653800000|2021-07-07 10:30:00|8871.7|8866.7|8864.2|8859.2|8873.7|8868.7|8863.2|8858.2|38
1625654100000|2021-07-07 10:35:00|8864.7|8859.7|8861.7|8856.7|8867.7|8862.7|8851.2|8846.2|73
1625654400000|2021-07-07 10:40:00|8862.2|8857.2|8870.7|8865.7|8871.7|8866.7|8856.2|8851.2|77
1625654700000|2021-07-07 10:45:00|8871.2|8866.2|8865.2|8860.2|8871.7|8866.7|8863.7|8858.7|46
1625655000000|2021-07-07 10:50:00|8865.7|8860.7|8863.2|8858.2|8866.7|8861.7|8860.7|8855.7|1552
1625655300000|2021-07-07 10:55:00|8863.7|8858.7|8878.7|8873.7|8878.7|8873.7|8861.7|8856.7|55
1625655600000|2021-07-07 11:00:00|8879.2|8874.2|8873.2|8868.2|8881.7|8876.7|8871.2|8866.2|45
1625655900000|2021-07-07 11:05:00|8873.7|8868.7|8871.2|8866.2|8875.7|8870.7|8867.2|8862.2|48
1625656200000|2021-07-07 11:10:00|8870.7|8865.7|8868.2|8863.2|8870.7|8865.7|8865.2|8860.2|28
1625656500000|2021-07-07 11:15:00|8868.7|8863.7|8873.2|8868.2|8873.2|8868.2|8867.2|8862.2|42
1625656800000|2021-07-07 11:20:00|8873.7|8868.7|8872.2|8867.2|8873.7|8868.7|8868.7|8863.7|538
1625657100000|2021-07-07 11:25:00|8871.7|8866.7|8874.7|8869.7|8876.7|8871.7|8869.2|8864.2|87
1625657400000|2021-07-07 11:30:00|8874.2|8869.2|8873.2|8868.2|8875.2|8870.2|8865.7|8860.7|34
1625657700000|2021-07-07 11:35:00|8873.7|8868.7|8873.2|8868.2|8877.7|8872.7|8870.2|8865.2|37
1625658000000|2021-07-07 11:40:00|8873|8868|8866.5|8861.5|8874.5|8869.5|8865.5|8860.5|48
1625658300000|2021-07-07 11:45:00|8867|8862|8865|8860|8872.5|8867.5|8865|8860|41
1625658600000|2021-07-07 11:50:00|8865.5|8860.5|8872|8867|8872|8867|8862.5|8857.5|34
1625658900000|2021-07-07 11:55:00|8871.5|8866.5|8873|8868|8875.5|8870.5|8868.5|8863.5|24
1625659200000|2021-07-07 12:00:00|8873.5|8868.5|8871.5|8866.5|8877|8872|8869.5|8864.5|43
1625659500000|2021-07-07 12:05:00|8871|8866|8869|8864|8872|8867|8866.5|8861.5|48
1625659800000|2021-07-07 12:10:00|8868.5|8863.5|8865.5|8860.5|8874|8869|8864|8859|45
1625660100000|2021-07-07 12:15:00|8866|8861|8854.5|8849.5|8868|8863|8853|8848|39
1625660400000|2021-07-07 12:20:00|8855|8850|8860|8855|8866|8861|8854.5|8849.5|42
1625660700000|2021-07-07 12:25:00|8860.5|8855.5|8855|8850|8862.5|8857.5|8855|8850|31
1625661000000|2021-07-07 12:30:00|8854.5|8849.5|8853|8848|8859.5|8854.5|8849.5|8844.5|73
1625661300000|2021-07-07 12:35:00|8852.5|8847.5|8852|8847|8858.5|8853.5|8851.5|8846.5|44
1625661600000|2021-07-07 12:40:00|8851.5|8846.5|8852.5|8847.5|8855.5|8850.5|8848.5|8843.5|88
1625661900000|2021-07-07 12:45:00|8852|8847|8853|8848|8859.5|8854.5|8851.5|8846.5|71
1625662200000|2021-07-07 12:50:00|8852.5|8847.5|8852|8847|8854.5|8849.5|8845.5|8840.5|77
1625662500000|2021-07-07 12:55:00|8852.5|8847.5|8843|8838|8854|8849|8842.5|8837.5|50
1625662800000|2021-07-07 13:00:00|8842.5|8837.5|8853|8848|8856.5|8851.5|8842.5|8837.5|122
1625663100000|2021-07-07 13:05:00|8852.5|8847.5|8851|8846|8855.5|8850.5|8846.5|8841.5|63
1625663400000|2021-07-07 13:10:00|8850.5|8845.5|8842.5|8837.5|8854.5|8849.5|8842.5|8837.5|39
1625663700000|2021-07-07 13:15:00|8843|8838|8846.5|8841.5|8849.5|8844.5|8842|8837|53
1625664000000|2021-07-07 13:20:00|8847|8842|8847|8842|8855|8850|8845.5|8840.5|70
1625664300000|2021-07-07 13:25:00|8847.5|8842.5|8850|8845|8850|8845|8843.5|8838.5|58
1625664600000|2021-07-07 13:30:00|8850.5|8845.5|8876.5|8871.5|8877.5|8872.5|8849.5|8844.5|259
1625664900000|2021-07-07 13:35:00|8877|8872|8879|8874|8885|8880|8876|8871|109
1625665200000|2021-07-07 13:40:00|8878.5|8873.5|8874|8869|8884|8879|8863|8858|134
1625665500000|2021-07-07 13:45:00|8874.5|8869.5|8876.5|8871.5|8880.5|8875.5|8872|8867|163
1625665800000|2021-07-07 13:50:00|8876|8871|8863|8858|8878|8873|8862|8857|98
1625666100000|2021-07-07 13:55:00|8863.5|8858.5|8866|8861|8872.5|8867.5|8863.5|8858.5|105
1625666400000|2021-07-07 14:00:00|8866.5|8861.5|8859.5|8854.5|8870.5|8865.5|8859|8854|175
1625666700000|2021-07-07 14:05:00|8859|8854|8862.5|8857.5|8866|8861|8858.5|8853.5|93
1625667000000|2021-07-07 14:10:00|8861.8|8856.8|8861.8|8856.8|8869.8|8864.8|8859.8|8854.8|85
1625667300000|2021-07-07 14:15:00|8862.3|8857.3|8864.8|8859.8|8866.8|8861.8|8860.3|8855.3|68
1625667600000|2021-07-07 14:20:00|8863.8|8858.8|8851.3|8846.3|8865.3|8860.3|8851.3|8846.3|119
1625667900000|2021-07-07 14:25:00|8851.8|8846.8|8841.8|8836.8|8852.8|8847.8|8840.3|8835.3|129
1625668200000|2021-07-07 14:30:00|8840.8|8835.8|8834.8|8829.8|8845.8|8840.8|8833.8|8828.8|127
1625668500000|2021-07-07 14:35:00|8833.8|8828.8|8838.8|8833.8|8847.3|8842.3|8833.8|8828.8|153
1625668800000|2021-07-07 14:40:00|8839.3|8834.3|8839.3|8834.3|8847.8|8842.8|8836.8|8831.8|132
1625669100000|2021-07-07 14:45:00|8838.8|8833.8|8837.3|8832.3|8847.8|8842.8|8835.3|8830.3|141
1625669400000|2021-07-07 14:50:00|8836.8|8831.8|8829.8|8824.8|8836.8|8831.8|8828.8|8823.8|139
1625669700000|2021-07-07 14:55:00|8828.8|8823.8|8837.8|8832.8|8838.3|8833.3|8828.3|8823.3|101
1625670000000|2021-07-07 15:00:00|8836.8|8831.8|8843.3|8838.3|8844.8|8839.8|8834.3|8829.3|155
1625670300000|2021-07-07 15:05:00|8842.8|8837.8|8842.3|8837.3|8848.3|8843.3|8840.8|8835.8|88
1625670600000|2021-07-07 15:10:00|8841.8|8836.8|8842.8|8837.8|8848.3|8843.3|8840.8|8835.8|112
1625670900000|2021-07-07 15:15:00|8843.3|8838.3|8849.8|8844.8|8850.3|8845.3|8839.8|8834.8|158
1625671200000|2021-07-07 15:20:00|8850.3|8845.3|8856.8|8851.8|8858.8|8853.8|8850.3|8845.3|318
1625671500000|2021-07-07 15:25:00|8857.8|8852.8|8856.3|8851.3|8858.8|8853.8|8848.8|8843.8|297
1625671800000|2021-07-07 15:30:00|8827.6|8820.6|8827.6|8821.6|8833.6|8826.6|8824.6|8818.6|648
1625672100000|2021-07-07 15:35:00|8828.6|8822.6|8834.6|8827.6|8836.6|8830.6|8827.6|8820.6|265
1625672400000|2021-07-07 15:40:00|8833.6|8828.6|8833.6|8827.6|8837.6|8831.6|8833.6|8827.6|44
1625672700000|2021-07-07 15:45:00|8832.6|8826.6|8833.6|8826.6|8835.6|8829.6|8831.6|8824.6|65
1625673000000|2021-07-07 15:50:00|8832.6|8827.6|8831.6|8824.6|8837.6|8830.6|8830.6|8823.6|99
1625673300000|2021-07-07 15:55:00|8830.6|8825.6|8829.6|8823.6|8830.6|8825.6|8827.6|8821.6|37
1625673600000|2021-07-07 16:00:00|8830.6|8822.6|8832.6|8826.6|8832.6|8826.6|8830.6|8822.6|30
1625673900000|2021-07-07 16:05:00|8831.6|8825.6|8832.6|8825.6|8832.6|8826.6|8830.6|8824.6|10
1625674200000|2021-07-07 16:10:00|8831.6|8826.6|8835.6|8829.6|8836.6|8829.6|8831.6|8825.6|6
1625674500000|2021-07-07 16:15:00|8836.6|8830.6|8835.6|8829.6|8837.6|8830.6|8835.6|8829.6|11
1625674800000|2021-07-07 16:20:00|8836.6|8830.6|8834.6|8827.6|8837.6|8830.6|8833.6|8826.6|8
1625675100000|2021-07-07 16:25:00|8835.6|8826.6|8832.6|8825.6|8835.6|8827.6|8832.6|8825.6|6
1625675400000|2021-07-07 16:30:00|8831.6|8826.6|8834.6|8828.6|8834.6|8828.6|8830.6|8824.6|7
1625675700000|2021-07-07 16:35:00|8833.6|8827.6|8834.6|8828.6|8835.6|8829.6|8833.6|8827.6|14
1625676000000|2021-07-07 16:40:00|8833.6|8827.6|8830.6|8824.6|8834.6|8828.6|8830.6|8824.6|10
1625676300000|2021-07-07 16:45:00|8831.6|8825.6|8832.6|8825.6|8832.6|8826.6|8830.6|8824.6|8
1625676600000|2021-07-07 16:50:00|8833.6|8826.6|8833.6|8827.6|8834.6|8827.6|8831.6|8825.6|7
1625676900000|2021-07-07 16:55:00|8832.6|8826.6|8833.6|8826.6|8833.6|8827.6|8831.6|8825.6|3
1625677200000|2021-07-07 17:00:00|8832.6|8825.6|8832.6|8825.6|8834.6|8827.6|8832.6|8825.6|6
1625677500000|2021-07-07 17:05:00|8833.6|8826.6|8831.6|8824.6|8833.6|8826.6|8831.6|8824.6|3
1625677800000|2021-07-07 17:10:00|8830.6|8823.6|8828.6|8821.6|8830.6|8823.6|8826.6|8820.6|16
1625678100000|2021-07-07 17:15:00|8827.6|8820.6|8826.6|8820.6|8828.6|8820.6|8825.6|8818.6|7
1625678400000|2021-07-07 17:20:00|8828.6|8821.6|8824.6|8817.6|8828.6|8821.6|8824.6|8817.6|12
1625678700000|2021-07-07 17:25:00|8825.6|8818.6|8825.6|8818.6|8826.6|8820.6|8825.6|8818.6|4
1625679000000|2021-07-07 17:30:00|8826.6|8819.6|8826.6|8819.6|8826.6|8819.6|8825.6|8818.6|2
1625679300000|2021-07-07 17:35:00|8827.6|8820.6|8829.6|8821.6|8829.6|8821.6|8825.6|8819.6|3
1625679600000|2021-07-07 17:40:00|8828.6|8820.6|8828.6|8821.6|8828.6|8822.6|8827.6|8820.6|3
1625679900000|2021-07-07 17:45:00|8829.6|8822.6|8831.6|8824.6|8832.6|8825.6|8829.6|8822.6|7
1625680200000|2021-07-07 17:50:00|8829.6|8823.6|8830.6|8823.6|8830.6|8823.6|8827.6|8821.6|27
1625680500000|2021-07-07 17:55:00|8829.6|8822.6|8830.1|8818.1|8830.1|8822.6|8824.6|8816.6|32
1625680800000|2021-07-07 18:00:00|8830.5|8818.5|8847.6|8835.6|8851.1|8839.1|8830.1|8818.1|0
1625681100000|2021-07-07 18:05:00|8847.8|8835.8|8860.7|8848.7|8860.9|8848.9|8844.1|8832.1|0
1625681400000|2021-07-07 18:10:00|8860.8|8848.8|8875.3|8863.3|8877.8|8865.8|8858.7|8846.7|0
1625681700000|2021-07-07 18:15:00|8874.9|8862.9|8858.5|8846.5|8875.3|8863.3|8857.8|8845.8|0
1625682000000|2021-07-07 18:20:00|8858|8846|8854.2|8842.2|8858.5|8846.5|8851.6|8839.6|0
1625682300000|2021-07-07 18:25:00|8854.7|8842.7|8852.6|8840.6|8856.9|8844.9|8852.6|8840.6|0
1625682600000|2021-07-07 18:30:00|8853|8841|8846.1|8834.1|8853|8841|8846.1|8834.1|0
1625682900000|2021-07-07 18:35:00|8846.2|8834.2|8838.5|8826.5|8847.1|8835.1|8837.6|8825.6|0
1625683200000|2021-07-07 18:40:00|8838.6|8826.6|8843.1|8831.1|8844.3|8832.3|8837.4|8825.4|0
1625683500000|2021-07-07 18:45:00|8843.2|8831.2|8847.6|8835.6|8848.6|8836.6|8842|8830|0
1625683800000|2021-07-07 18:50:00|8847.7|8835.7|8847.2|8835.2|8847.8|8835.8|8845.3|8833.3|0
1625684100000|2021-07-07 18:55:00|8847.3|8835.3|8851.8|8839.8|8853.4|8841.4|8847.3|8835.3|0
1625684400000|2021-07-07 19:00:00|8851.3|8839.3|8855.2|8843.2|8856.2|8844.2|8849.9|8837.9|0
1625684700000|2021-07-07 19:05:00|8855.1|8843.1|8858.8|8846.8|8859.8|8847.8|8853|8841|0
1625685000000|2021-07-07 19:10:00|8858.9|8846.9|8859.2|8847.2|8860.2|8848.2|8857.8|8845.8|0
1625685300000|2021-07-07 19:15:00|8859.1|8847.1|8853.9|8841.9|8860.2|8848.2|8852.8|8840.8|0
1625685600000|2021-07-07 19:20:00|8854|8842|8855.8|8843.8|8858.3|8846.3|8852.9|8840.9|0
1625685900000|2021-07-07 19:25:00|8856|8844|8855.9|8843.9|8856|8844|8853.7|8841.7|0
1625686200000|2021-07-07 19:30:00|8855.8|8843.8|8858.3|8846.3|8858.4|8846.4|8853.7|8841.7|0
1625686500000|2021-07-07 19:35:00|8858.2|8846.2|8857|8845|8858.3|8846.3|8854.8|8842.8|0
1625686800000|2021-07-07 19:40:00|8857.5|8845.5|8857.1|8845.1|8859|8847|8854.9|8842.9|0
1625687100000|2021-07-07 19:45:00|8857|8845|8856|8844|8858.2|8846.2|8856|8844|0
1625687400000|2021-07-07 19:50:00|8856.2|8844.2|8854.4|8842.4|8858.7|8846.7|8853.9|8841.9|0
1625687700000|2021-07-07 19:55:00|8854.5|8842.5|8855.2|8843.2|8856.1|8844.1|8847.6|8835.6|0
1625688000000|2021-07-07 20:00:00|8855.3|8843.3|8852|8840|8856.3|8844.3|8850.7|8838.7|0
1625688300000|2021-07-07 20:05:00|8852.4|8840.4|8852|8840|8852.4|8840.4|8850.7|8838.7|0
1625688600000|2021-07-07 20:10:00|8851.9|8839.9|8854.6|8842.6|8855.2|8843.2|8851.5|8839.5|0
1625688900000|2021-07-07 20:15:00|8854.8|8842.8|8853.9|8841.9|8854.8|8842.8|8853.5|8841.5|0
1625689200000|2021-07-07 20:20:00|8853.7|8841.7|8853.9|8841.9|8854.4|8842.4|8853.5|8841.5|0
1625689500000|2021-07-07 20:25:00|8854|8842|8854.4|8842.4|8854.4|8842.4|8853.9|8841.9|0
1625689800000|2021-07-07 20:30:00|8854.8|8842.8|8855.7|8843.7|8856.1|8844.1|8854.8|8842.8|0
1625690100000|2021-07-07 20:35:00|8855.9|8843.9|8857.2|8845.2|8857.6|8845.6|8855.7|8843.7|0
1625690400000|2021-07-07 20:40:00|8856.6|8844.6|8856.6|8844.6|8857.6|8845.6|8856.1|8844.1|0
1625690700000|2021-07-07 20:45:00|8856.5|8844.5|8858.1|8846.1|8858.1|8846.1|8856.1|8844.1|0
1625691000000|2021-07-07 20:50:00|8858.5|8846.5|8856.4|8844.4|8858.5|8846.5|8855.9|8843.9|0
1625691300000|2021-07-07 20:55:00|8856.3|8844.3|8857.2|8845.2|8857.7|8845.7|8856.1|8844.1|0
1625691600000|2021-07-07 21:00:00|8857|8845|8855.6|8843.6|8857|8845|8855.6|8843.6|0
1625691900000|2021-07-07 21:05:00|8855.8|8843.8|8855.6|8843.6|8855.8|8843.8|8855.6|8843.6|0
1625692200000|2021-07-07 21:10:00|8855.4|8843.4|8855.4|8843.4|8855.4|8843.4|8855.4|8843.4|0
1625692500000|2021-07-07 21:15:00|8855.6|8843.6|8855.6|8843.6|8855.6|8843.6|8855.4|8843.4|0
1625692800000|2021-07-07 21:20:00|8855.4|8843.4|8855.6|8843.6|8855.8|8843.8|8855.4|8843.4|0
1625693100000|2021-07-07 21:25:00|8855.4|8843.4|8855.8|8843.8|8856|8844|8855.4|8843.4|0
1625693400000|2021-07-07 21:30:00|8855.6|8843.6|8855.6|8843.6|8855.6|8843.6|8855.6|8843.6|0
1625694300000|2021-07-07 21:45:00|8855.4|8843.4|8855.4|8843.4|8855.4|8843.4|8855.4|8843.4|0
1625694600000|2021-07-07 21:50:00|8855.6|8843.6|8855.6|8843.6|8855.8|8843.8|8855.6|8843.6|0
1625694900000|2021-07-07 21:55:00|8855.8|8843.8|8858|8846|8858.4|8846.4|8855.8|8843.8|0
1625695200000|2021-07-07 22:00:00|8858.1|8846.1|8857.4|8845.4|8858.7|8846.7|8856.6|8844.6|0
1625695500000|2021-07-07 22:05:00|8857.6|8845.6|8858.1|8846.1|8858.1|8846.1|8857.2|8845.2|0
1625695800000|2021-07-07 22:10:00|8858.2|8846.2|8857.7|8845.7|8858.6|8846.6|8857.3|8845.3|0
1625696100000|2021-07-07 22:15:00|8857.9|8845.9|8858.1|8846.1|8858.1|8846.1|8857.7|8845.7|0
1625696400000|2021-07-07 22:20:00|8857.9|8845.9|8857.3|8845.3|8858.1|8846.1|8857.3|8845.3|0
1625696700000|2021-07-07 22:25:00|8857.2|8845.2|8856.6|8844.6|8857.2|8845.2|8856.2|8844.2|0
1625697000000|2021-07-07 22:30:00|8856.7|8844.7|8856.2|8844.2|8857.3|8845.3|8856.2|8844.2|0
1625697300000|2021-07-07 22:35:00|8856.4|8844.4|8856.6|8844.6|8856.6|8844.6|8856.2|8844.2|0
1625697600000|2021-07-07 22:40:00|8856.4|8844.4|8856.6|8844.6|8856.6|8844.6|8856.2|8844.2|0
1625697900000|2021-07-07 22:45:00|8856.4|8844.4|8856.2|8844.2|8856.4|8844.4|8856.2|8844.2|0
1625698200000|2021-07-07 22:50:00|8856|8844|8857.3|8845.3|8857.3|8845.3|8855.7|8843.7|0
1625698500000|2021-07-07 22:55:00|8857.2|8845.2|8857.7|8845.7|8858.1|8846.1|8856.8|8844.8|0
1625698800000|2021-07-07 23:00:00|8857.5|8845.5|8858.3|8846.3|8858.3|8846.3|8857.3|8845.3|0
1625699100000|2021-07-07 23:05:00|8857.9|8845.9|8858.3|8846.3|8858.3|8846.3|8857.9|8845.9|0
1625699400000|2021-07-07 23:10:00|8858.1|8846.1|8857.9|8845.9|8858.1|8846.1|8857.5|8845.5|0
1625699700000|2021-07-07 23:15:00|8857.7|8845.7|8857.9|8845.9|8857.9|8845.9|8856.8|8844.8|0
1625700000000|2021-07-07 23:20:00|8857.5|8845.5|8858.3|8846.3|8858.3|8846.3|8857.5|8845.5|0
1625700300000|2021-07-07 23:25:00|8858.1|8846.1|8857.9|8845.9|8858.3|8846.3|8857.9|8845.9|0
1625700600000|2021-07-07 23:30:00|8857.7|8845.7|8856.8|8844.8|8857.9|8845.9|8856.8|8844.8|0
1625700900000|2021-07-07 23:35:00|8856.4|8844.4|8857.1|8845.1|8857.1|8845.1|8856.4|8844.4|0
1625701200000|2021-07-07 23:40:00|8856.9|8844.9|8856.3|8844.3|8856.9|8844.9|8855.4|8843.4|0
1625701500000|2021-07-07 23:45:00|8856.2|8844.2|8855.4|8843.4|8856.2|8844.2|8855|8843|0
1625701800000|2021-07-07 23:50:00|8855.8|8843.8|8856.5|8844.5|8857.1|8845.1|8855.4|8843.4|0
1625702100000|2021-07-07 23:55:00|8856.7|8844.7|8856|8844|8856.7|8844.7|8855.8|8843.8|0
1625702400000|2021-07-08 00:00:00|8856.1|8844.1|8855|8843|8859.1|8847.1|8855|8843|0
1625702700000|2021-07-08 00:05:00|8855.4|8843.4|8856.7|8844.7|8857.8|8845.8|8855.4|8843.4|0
1625703000000|2021-07-08 00:10:00|8856.5|8844.5|8856.3|8844.3|8856.7|8844.7|8855.4|8843.4|0
1625703300000|2021-07-08 00:15:00|8856.7|8844.7|8849.1|8837.1|8857.1|8845.1|8847|8835|0
1625703600000|2021-07-08 00:20:00|8849.2|8837.2|8847.9|8835.9|8851.1|8839.1|8847.3|8835.3|0
1625703900000|2021-07-08 00:25:00|8847.7|8835.7|8845.9|8833.9|8849|8837|8845.3|8833.3|0
1625704200000|2021-07-08 00:30:00|8846.9|8834.9|8848|8836|8849.5|8837.5|8846.9|8834.9|0
1625704500000|2021-07-08 00:35:00|8847.8|8835.8|8846.9|8834.9|8849|8837|8845.9|8833.9|0
1625704800000|2021-07-08 00:40:00|8846.5|8834.5|8844.2|8832.2|8846.5|8834.5|8844.2|8832.2|0
1625705100000|2021-07-08 00:45:00|8844.4|8832.4|8844.8|8832.8|8844.8|8832.8|8842.7|8830.7|0
1625705400000|2021-07-08 00:50:00|8843.7|8831.7|8842.9|8830.9|8844.2|8832.2|8840.5|8828.5|0
1625705700000|2021-07-08 00:55:00|8842.6|8830.6|8845.8|8833.8|8846.8|8834.8|8840.6|8828.6|0
1625706000000|2021-07-08 01:00:00|8845.7|8833.7|8846.1|8834.1|8846.8|8834.8|8843.6|8831.6|0
1625706300000|2021-07-08 01:05:00|8845.9|8833.9|8845|8833|8846.7|8834.7|8841.8|8829.8|0
1625706600000|2021-07-08 01:10:00|8844.8|8832.8|8842.5|8830.5|8844.8|8832.8|8842.5|8830.5|0
1625706900000|2021-07-08 01:15:00|8842.7|8830.7|8844|8832|8844|8832|8840.8|8828.8|0
1625707200000|2021-07-08 01:20:00|8843.8|8831.8|8844.8|8832.8|8845.6|8833.6|8842.4|8830.4|0
1625707500000|2021-07-08 01:25:00|8845.1|8833.1|8843.6|8831.6|8845.7|8833.7|8842.5|8830.5|0
1625707800000|2021-07-08 01:30:00|8843.7|8831.7|8844.6|8832.6|8845.6|8833.6|8842.5|8830.5|0
1625708100000|2021-07-08 01:35:00|8844.4|8832.4|8847.7|8835.7|8848.7|8836.7|8843.5|8831.5|0
1625708400000|2021-07-08 01:40:00|8847.5|8835.5|8846.7|8834.7|8849.8|8837.8|8846.6|8834.6|0
1625708700000|2021-07-08 01:45:00|8846.6|8834.6|8840.3|8828.3|8846.6|8834.6|8839.3|8827.3|0
1625709000000|2021-07-08 01:50:00|8840.1|8828.1|8836|8824|8840.7|8828.7|8835.6|8823.6|0
1625709300000|2021-07-08 01:55:00|8835.6|8823.6|8833.5|8821.5|8836.6|8824.6|8833.5|8821.5|0
1625709600000|2021-07-08 02:00:00|8834.5|8822.5|8836.1|8824.1|8836.1|8824.1|8832.5|8820.5|0
1625709900000|2021-07-08 02:05:00|8836|8824|8838.1|8826.1|8838.1|8826.1|8835|8823|0
1625710200000|2021-07-08 02:10:00|8837.7|8825.7|8836.1|8824.1|8838.2|8826.2|8834|8822|0
1625710500000|2021-07-08 02:15:00|8835.7|8823.7|8836|8824|8837.1|8825.1|8835|8823|0
1625710800000|2021-07-08 02:20:00|8836.1|8824.1|8832.8|8820.8|8838.1|8826.1|8832.8|8820.8|0
1625711100000|2021-07-08 02:25:00|8832.9|8820.9|8832.8|8820.8|8835|8823|8832.8|8820.8|0
1625711400000|2021-07-08 02:30:00|8832.4|8820.4|8827.9|8815.9|8832.8|8820.8|8827.9|8815.9|0
1625711700000|2021-07-08 02:35:00|8827.7|8815.7|8823.2|8811.2|8827.7|8815.7|8822.1|8810.1|0
1625712000000|2021-07-08 02:40:00|8822.8|8810.8|8823.3|8811.3|8824.8|8812.8|8821|8809|0
1625712300000|2021-07-08 02:45:00|8823.1|8811.1|8825.4|8813.4|8826.4|8814.4|8822.3|8810.3|0
1625712600000|2021-07-08 02:50:00|8825.5|8813.5|8827.5|8815.5|8828|8816|8825.5|8813.5|0
1625712900000|2021-07-08 02:55:00|8827.2|8815.2|8827.6|8815.6|8828.6|8816.6|8825.4|8813.4|0
1625713200000|2021-07-08 03:00:00|8827.2|8815.2|8825.5|8813.5|8827.2|8815.2|8824.4|8812.4|0
1625713500000|2021-07-08 03:05:00|8825.3|8813.3|8826.6|8814.6|8827.6|8815.6|8824.9|8812.9|0
1625713800000|2021-07-08 03:10:00|8826.2|8814.2|8829.7|8817.7|8829.7|8817.7|8825.6|8813.6|0
1625714100000|2021-07-08 03:15:00|8829.3|8817.3|8827|8815|8829.3|8817.3|8826.5|8814.5|0
1625714400000|2021-07-08 03:20:00|8826.8|8814.8|8823.3|8811.3|8828|8816|8823.3|8811.3|0
1625714700000|2021-07-08 03:25:00|8823.5|8811.5|8823.8|8811.8|8823.8|8811.8|8822.3|8810.3|0
1625715000000|2021-07-08 03:30:00|8823.4|8811.4|8826.4|8814.4|8826.9|8814.9|8823.3|8811.3|0
1625715300000|2021-07-08 03:35:00|8826.5|8814.5|8824.4|8812.4|8827.5|8815.5|8824.4|8812.4|0
1625715600000|2021-07-08 03:40:00|8824.8|8812.8|8823.3|8811.3|8826.5|8814.5|8823.3|8811.3|0
1625715900000|2021-07-08 03:45:00|8823.1|8811.1|8823.4|8811.4|8823.4|8811.4|8822.3|8810.3|0
1625716200000|2021-07-08 03:50:00|8823.1|8811.1|8822.1|8810.1|8823.1|8811.1|8818.5|8806.5|0
1625716500000|2021-07-08 03:55:00|8821.7|8809.7|8823.2|8811.2|8823.2|8811.2|8821.1|8809.1|0
1625716800000|2021-07-08 04:00:00|8822.8|8810.8|8822.2|8810.2|8824.3|8812.3|8821.1|8809.1|0
1625717100000|2021-07-08 04:05:00|8822.4|8810.4|8822.6|8810.6|8823.6|8811.6|8822.2|8810.2|0
1625717400000|2021-07-08 04:10:00|8822.8|8810.8|8823.6|8811.6|8824.7|8812.7|8822.5|8810.5|0
1625717700000|2021-07-08 04:15:00|8823.4|8811.4|8822.1|8810.1|8823.6|8811.6|8821.5|8809.5|0
1625718000000|2021-07-08 04:20:00|8822.3|8810.3|8823.7|8811.7|8824.1|8812.1|8822.3|8810.3|0
1625718300000|2021-07-08 04:25:00|8824.7|8812.7|8823.7|8811.7|8824.7|8812.7|8822.6|8810.6|0
1625718600000|2021-07-08 04:30:00|8823.3|8811.3|8827.4|8815.4|8828|8816|8822.7|8810.7|0
1625718900000|2021-07-08 04:35:00|8827.6|8815.6|8826.3|8814.3|8828|8816|8825.8|8813.8|0
1625719200000|2021-07-08 04:40:00|8825.8|8813.8|8826|8814|8827|8815|8824.8|8812.8|0
1625719500000|2021-07-08 04:45:00|8825.8|8813.8|8824.9|8812.9|8826|8814|8823.9|8811.9|0
1625719800000|2021-07-08 04:50:00|8825.1|8813.1|8828.3|8816.3|8829.3|8817.3|8824.9|8812.9|0
1625720100000|2021-07-08 04:55:00|8827.9|8815.9|8829.3|8817.3|8829.3|8817.3|8827.2|8815.2|0
1625720400000|2021-07-08 05:00:00|8828.2|8816.2|8826.2|8814.2|8828.3|8816.3|8826.2|8814.2|0
1625720700000|2021-07-08 05:05:00|8826.6|8814.6|8823|8811|8827.2|8815.2|8823|8811|0
1625721000000|2021-07-08 05:10:00|8822.8|8810.8|8820.9|8808.9|8824.1|8812.1|8820.9|8808.9|0
1625721300000|2021-07-08 05:15:00|8821|8809|8824.2|8812.2|8825.2|8813.2|8821|8809|0
1625721600000|2021-07-08 05:20:00|8824.6|8812.6|8824.2|8812.2|8826.3|8814.3|8824.2|8812.2|0
1625721900000|2021-07-08 05:25:00|8824.6|8812.6|8828.2|8816.2|8828.2|8816.2|8824.6|8812.6|0
1625722200000|2021-07-08 05:30:00|8827.1|8815.1|8821.3|8809.3|8827.1|8815.1|8820.9|8808.9|0
1625722500000|2021-07-08 05:35:00|8820.9|8808.9|8820.8|8808.8|8821.9|8809.9|8819.8|8807.8|0
1625722800000|2021-07-08 05:40:00|8820.6|8808.6|8818.8|8806.8|8821.4|8809.4|8818.8|8806.8|0
1625723100000|2021-07-08 05:45:00|8818.7|8806.7|8818.6|8806.6|8819.9|8807.9|8817.7|8805.7|0
1625723400000|2021-07-08 05:50:00|8818.4|8806.4|8819.2|8807.2|8819.2|8807.2|8816.1|8804.1|0
1625723700000|2021-07-08 05:55:00|8818.8|8806.8|8816.1|8804.1|8820.3|8808.3|8816.1|8804.1|0
1625724000000|2021-07-08 06:00:00|8816.5|8804.5|8801.6|8796.6|8816.9|8808.6|8799.1|8794.1|35
1625724300000|2021-07-08 06:05:00|8803.6|8798.6|8792.6|8787.6|8803.6|8798.6|8792.6|8787.6|7
1625724600000|2021-07-08 06:10:00|8791.6|8786.6|8789.1|8784.1|8793.6|8788.6|8787.1|8782.1|28
1625724900000|2021-07-08 06:15:00|8788.6|8783.6|8781.1|8776.1|8790.1|8785.1|8779.6|8774.6|63
1625725200000|2021-07-08 06:20:00|8780.6|8775.6|8784.6|8779.6|8784.6|8779.6|8779.6|8774.6|16
1625725500000|2021-07-08 06:25:00|8785.1|8780.1|8784.6|8779.6|8786.6|8781.6|8783.1|8778.1|8
1625725800000|2021-07-08 06:30:00|8784.1|8779.1|8779.6|8774.6|8785.1|8780.1|8778.1|8773.1|20
1625726100000|2021-07-08 06:35:00|8779.1|8774.1|8769.1|8764.1|8779.1|8774.1|8769.1|8764.1|33
1625726400000|2021-07-08 06:40:00|8768.6|8763.6|8767.1|8762.1|8774.1|8769.1|8767.1|8762.1|25
1625726700000|2021-07-08 06:45:00|8766.6|8761.6|8766.1|8761.1|8768.1|8763.1|8762.1|8757.1|17
1625727000000|2021-07-08 06:50:00|8765.6|8760.6|8764.6|8759.6|8768.1|8763.1|8760.6|8755.6|32
1625727300000|2021-07-08 06:55:00|8765.1|8760.1|8754.1|8749.1|8765.1|8760.1|8745.6|8740.6|121
1625727600000|2021-07-08 07:00:00|8755.1|8750.1|8735.6|8730.6|8769.6|8764.6|8735.6|8730.6|873
1625727900000|2021-07-08 07:05:00|8734.1|8729.1|8748.1|8743.1|8752.1|8747.1|8730.1|8725.1|664
1625728200000|2021-07-08 07:10:00|8747.6|8742.6|8740.1|8735.1|8756.6|8751.6|8736.6|8731.6|490
1625728500000|2021-07-08 07:15:00|8738.6|8733.6|8720.1|8715.1|8739.1|8734.1|8719.1|8714.1|453
1625728800000|2021-07-08 07:20:00|8719.6|8714.6|8717.1|8712.1|8720.1|8715.1|8697.1|8692.1|438
1625729100000|2021-07-08 07:25:00|8716.6|8711.6|8720.6|8715.6|8725.6|8720.6|8702.1|8697.1|239
1625729400000|2021-07-08 07:30:00|8720.1|8715.1|8716.6|8711.6|8720.1|8715.1|8706.6|8701.6|203
1625729700000|2021-07-08 07:35:00|8716.1|8711.1|8707.6|8702.6|8716.1|8711.1|8696.6|8691.6|222
1625730000000|2021-07-08 07:40:00|8710.5|8705.5|8686.5|8681.5|8712.5|8707.5|8684.5|8679.5|204
1625730300000|2021-07-08 07:45:00|8685.5|8680.5|8686.5|8681.5|8695.5|8690.5|8670|8665|331
1625730600000|2021-07-08 07:50:00|8685|8680|8685|8680|8688.5|8683.5|8668.5|8663.5|158
1625730900000|2021-07-08 07:55:00|8684.5|8679.5|8697.5|8692.5|8701.5|8696.5|8677.5|8672.5|155
1625731200000|2021-07-08 08:00:00|8698.5|8693.5|8670.5|8665.5|8698.5|8693.5|8668.5|8663.5|178
1625731500000|2021-07-08 08:05:00|8669.5|8664.5|8673.5|8668.5|8678.5|8673.5|8663.5|8658.5|135
1625731800000|2021-07-08 08:10:00|8674|8669|8681.5|8676.5|8682|8677|8662|8657|167
1625732100000|2021-07-08 08:15:00|8680.5|8675.5|8682|8677|8688.5|8683.5|8669.5|8664.5|191
1625732400000|2021-07-08 08:20:00|8681|8676|8657.5|8652.5|8681.5|8676.5|8655.5|8650.5|211
1625732700000|2021-07-08 08:25:00|8658|8653|8657.5|8652.5|8661|8656|8648|8643|359
1625733000000|2021-07-08 08:30:00|8657|8652|8651.5|8646.5|8661.5|8656.5|8649.5|8644.5|234
1625733300000|2021-07-08 08:35:00|8651|8646|8655.5|8650.5|8660.5|8655.5|8645|8640|143
1625733600000|2021-07-08 08:40:00|8656|8651|8657|8652|8661|8656|8647.5|8642.5|202
1625733900000|2021-07-08 08:45:00|8655.5|8650.5|8658.5|8653.5|8664|8659|8648.5|8643.5|194
1625734200000|2021-07-08 08:50:00|8659|8654|8652.5|8647.5|8662.5|8657.5|8649.5|8644.5|168
1625734500000|2021-07-08 08:55:00|8653|8648|8661.5|8656.5|8665.5|8660.5|8649.5|8644.5|167
1625734800000|2021-07-08 09:00:00|8661|8656|8658.5|8653.5|8667.5|8662.5|8653|8648|218
1625735100000|2021-07-08 09:05:00|8659|8654|8646.5|8641.5|8660.5|8655.5|8645.5|8640.5|124
1625735400000|2021-07-08 09:10:00|8647|8642|8662|8657|8663|8658|8643.5|8638.5|145
1625735700000|2021-07-08 09:15:00|8662.5|8657.5|8653.5|8648.5|8663.5|8658.5|8653.5|8648.5|112
1625736000000|2021-07-08 09:20:00|8654|8649|8643.5|8638.5|8654.5|8649.5|8639|8634|96
1625736300000|2021-07-08 09:25:00|8643|8638|8656.5|8651.5|8659.5|8654.5|8641.5|8636.5|108
1625736600000|2021-07-08 09:30:00|8657|8652|8663.5|8658.5|8666.5|8661.5|8656.5|8651.5|110
1625736900000|2021-07-08 09:35:00|8664|8659|8654.5|8649.5|8666.5|8661.5|8654.5|8649.5|73
1625737200000|2021-07-08 09:40:00|8655|8650|8663.5|8658.5|8664|8659|8655|8650|99
1625737500000|2021-07-08 09:45:00|8663|8658|8672.5|8667.5|8677|8672|8659|8654|79
1625737800000|2021-07-08 09:50:00|8672|8667|8659.5|8654.5|8673.5|8668.5|8658.5|8653.5|88
1625738100000|2021-07-08 09:55:00|8659|8654|8643.5|8638.5|8659.5|8654.5|8641.5|8636.5|123
1625738400000|2021-07-08 10:00:00|8643|8638|8645.5|8640.5|8649|8644|8630|8625|207
1625738700000|2021-07-08 10:05:00|8646|8641|8632.5|8627.5|8646|8641|8632.5|8627.5|91
1625739000000|2021-07-08 10:10:00|8633|8628|8627.5|8622.5|8634.5|8629.5|8626|8621|117
1625739300000|2021-07-08 10:15:00|8628|8623|8633|8628|8634.5|8629.5|8624.5|8619.5|202
1625739600000|2021-07-08 10:20:00|8632.5|8627.5|8633.5|8628.5|8636.5|8631.5|8621|8616|190
1625739900000|2021-07-08 10:25:00|8633|8628|8625.5|8620.5|8634.5|8629.5|8620|8615|138
1625740200000|2021-07-08 10:30:00|8625|8620|8629.5|8624.5|8632|8627|8616.5|8611.5|157
1625740500000|2021-07-08 10:35:00|8629|8624|8630.5|8625.5|8637.5|8632.5|8624.5|8619.5|177
1625740800000|2021-07-08 10:40:00|8631|8626|8624.5|8619.5|8631.5|8626.5|8616.5|8611.5|166
1625741100000|2021-07-08 10:45:00|8625|8620|8637.5|8632.5|8642.5|8637.5|8621.5|8616.5|206
1625741400000|2021-07-08 10:50:00|8637|8632|8648|8643|8649.5|8644.5|8627.5|8622.5|218
1625741700000|2021-07-08 10:55:00|8648.5|8643.5|8663.5|8658.5|8664.5|8659.5|8641|8636|244
1625742000000|2021-07-08 11:00:00|8664.5|8659.5|8658|8653|8670.5|8665.5|8656.5|8651.5|198
1625742300000|2021-07-08 11:05:00|8656.5|8651.5|8652|8647|8659.5|8654.5|8647.5|8642.5|130
1625742600000|2021-07-08 11:10:00|8652.5|8647.5|8645|8640|8653|8648|8638|8633|113
1625742900000|2021-07-08 11:15:00|8644.5|8639.5|8643.5|8638.5|8648.5|8643.5|8638|8633|109
1625743200000|2021-07-08 11:20:00|8644|8639|8654.5|8649.5|8656|8651|8638.5|8633.5|82
1625743500000|2021-07-08 11:25:00|8656|8651|8651|8646|8656|8651|8644.5|8639.5|92
1625743800000|2021-07-08 11:30:00|8650.5|8645.5|8646.5|8641.5|8651|8646|8640.5|8635.5|119
1625744100000|2021-07-08 11:35:00|8646|8641|8645.5|8640.5|8649.5|8644.5|8638.5|8633.5|98
1625744400000|2021-07-08 11:40:00|8644.8|8639.8|8651.8|8646.8|8652.3|8647.3|8642.8|8637.8|139
1625744700000|2021-07-08 11:45:00|8652.3|8647.3|8654.8|8649.8|8658.3|8653.3|8647.8|8642.8|101
1625745000000|2021-07-08 11:50:00|8654.3|8649.3|8649.3|8644.3|8655.8|8650.8|8647.8|8642.8|68
1625745300000|2021-07-08 11:55:00|8649.8|8644.8|8646.8|8641.8|8651.8|8646.8|8644.3|8639.3|86
1625745600000|2021-07-08 12:00:00|8647.3|8642.3|8632.8|8627.8|8647.8|8642.8|8631.8|8626.8|116
1625745900000|2021-07-08 12:05:00|8633.3|8628.3|8623.8|8618.8|8633.3|8628.3|8623.3|8618.3|114
1625746200000|2021-07-08 12:10:00|8623.3|8618.3|8627.8|8622.8|8629.3|8624.3|8620.3|8615.3|107
1625746500000|2021-07-08 12:15:00|8627.3|8622.3|8637.3|8632.3|8637.3|8632.3|8623.8|8618.8|143
1625746800000|2021-07-08 12:20:00|8637.8|8632.8|8646.3|8641.3|8647.8|8642.8|8630.3|8625.3|114
1625747100000|2021-07-08 12:25:00|8645.8|8640.8|8649.8|8644.8|8659.3|8654.3|8642.3|8637.3|129
1625747400000|2021-07-08 12:30:00|8650.8|8645.8|8639.8|8634.8|8657.8|8652.8|8639.8|8634.8|158
1625747700000|2021-07-08 12:35:00|8638.8|8633.8|8645.3|8640.3|8645.3|8640.3|8630.8|8625.8|154
1625748000000|2021-07-08 12:40:00|8644.8|8639.8|8642.8|8637.8|8646.8|8641.8|8638.8|8633.8|121
1625748300000|2021-07-08 12:45:00|8642.3|8637.3|8646.8|8641.8|8649.8|8644.8|8637.8|8632.8|84
1625748600000|2021-07-08 12:50:00|8647.3|8642.3|8643.8|8638.8|8647.8|8642.8|8637.8|8632.8|80
1625748900000|2021-07-08 12:55:00|8644.3|8639.3|8632.3|8627.3|8644.8|8639.8|8629.3|8624.3|87
1625749200000|2021-07-08 13:00:00|8633.3|8628.3|8632.3|8627.3|8635.3|8630.3|8625.3|8620.3|155
1625749500000|2021-07-08 13:05:00|8632.8|8627.8|8624.3|8619.3|8632.8|8627.8|8622.8|8617.8|112
1625749800000|2021-07-08 13:10:00|8623.8|8618.8|8621.3|8616.3|8632.3|8627.3|8620.3|8615.3|92
1625750100000|2021-07-08 13:15:00|8621.8|8616.8|8627.3|8622.3|8628.8|8623.8|8618.8|8613.8|71
1625750400000|2021-07-08 13:20:00|8626.8|8621.8|8635.8|8630.8|8635.8|8630.8|8624.8|8619.8|75
1625750700000|2021-07-08 13:25:00|8635.3|8630.3|8643.3|8638.3|8643.3|8638.3|8633.3|8628.3|76
1625751000000|2021-07-08 13:30:00|8643.8|8638.8|8648.3|8643.3|8655.3|8650.3|8641.8|8636.8|246
1625751300000|2021-07-08 13:35:00|8647.8|8642.8|8640.3|8635.3|8648.3|8643.3|8633.3|8628.3|231
1625751600000|2021-07-08 13:40:00|8640.8|8635.8|8625.3|8620.3|8645.3|8640.3|8622.3|8617.3|221
1625751900000|2021-07-08 13:45:00|8624.8|8619.8|8629.3|8624.3|8629.8|8624.8|8615.8|8610.8|306
1625752200000|2021-07-08 13:50:00|8628.8|8623.8|8644.3|8639.3|8648.8|8643.8|8623.3|8618.3|206
1625752500000|2021-07-08 13:55:00|8644.8|8639.8|8644.3|8639.3|8648.3|8643.3|8624.8|8619.8|174
1625752800000|2021-07-08 14:00:00|8642.8|8637.8|8640.3|8635.3|8643.3|8638.3|8621.8|8616.8|219
1625753100000|2021-07-08 14:05:00|8639.8|8634.8|8626.8|8621.8|8644.3|8639.3|8626.8|8621.8|246
1625753400000|2021-07-08 14:10:00|8626.1|8621.1|8616.1|8611.1|8629.1|8624.1|8615.1|8610.1|251
1625753700000|2021-07-08 14:15:00|8616.6|8611.6|8613.1|8608.1|8621.6|8616.6|8606.1|8601.1|198
1625754000000|2021-07-08 14:20:00|8612.6|8607.6|8612.6|8607.6|8616.6|8611.6|8605.6|8600.6|180
1625754300000|2021-07-08 14:25:00|8613.1|8608.1|8631.1|8626.1|8631.1|8626.1|8605.6|8600.6|156
1625754600000|2021-07-08 14:30:00|8630.6|8625.6|8612.1|8607.1|8637.6|8632.6|8610.6|8605.6|160
1625754900000|2021-07-08 14:35:00|8611.6|8606.6|8602.1|8597.1|8615.6|8610.6|8599.1|8594.1|211
1625755200000|2021-07-08 14:40:00|8602.6|8597.6|8624.6|8619.6|8626.1|8621.1|8600.6|8595.6|237
1625755500000|2021-07-08 14:45:00|8624.1|8619.1|8609.1|8604.1|8624.1|8619.1|8606.6|8601.6|182
1625755800000|2021-07-08 14:50:00|8609.6|8604.6|8615.6|8610.6|8622.6|8617.6|8599.6|8594.6|213
1625756100000|2021-07-08 14:55:00|8615.1|8610.1|8608.6|8603.6|8615.1|8610.1|8602.1|8597.1|142
1625756400000|2021-07-08 15:00:00|8609.1|8604.1|8627.1|8622.1|8628.6|8623.6|8606.1|8601.1|275
1625756700000|2021-07-08 15:05:00|8628.1|8623.1|8639.1|8634.1|8642.1|8637.1|8627.1|8622.1|154
1625757000000|2021-07-08 15:10:00|8639.6|8634.6|8635.6|8630.6|8643.1|8638.1|8635.1|8630.1|127
1625757300000|2021-07-08 15:15:00|8634.6|8629.6|8639.1|8634.1|8640.1|8635.1|8626.1|8621.1|199
1625757600000|2021-07-08 15:20:00|8638.6|8633.6|8647.6|8642.6|8652.6|8647.6|8638.1|8633.1|348
1625757900000|2021-07-08 15:25:00|8647.1|8642.1|8646.6|8641.6|8650.1|8645.1|8637.1|8632.1|418
1625758200000|2021-07-08 15:30:00|8647.1|8640.1|8653.1|8646.1|8653.1|8647.1|8640.1|8633.1|859
1625758500000|2021-07-08 15:35:00|8654.1|8649.1|8660.1|8654.1|8661.1|8655.1|8644.1|8638.1|366
1625758800000|2021-07-08 15:40:00|8661.1|8653.1|8667.1|8661.1|8670.1|8663.1|8660.1|8653.1|209
1625759100000|2021-07-08 15:45:00|8668.1|8662.1|8672.1|8666.1|8674.1|8668.1|8666.1|8659.1|54
1625759400000|2021-07-08 15:50:00|8673.1|8665.1|8674.1|8668.1|8680.1|8673.1|8672.1|8665.1|85
1625759700000|2021-07-08 15:55:00|8675.1|8669.1|8674.1|8668.1|8679.1|8672.1|8673.1|8666.1|79
1625760000000|2021-07-08 16:00:00|8675.1|8669.1|8677.1|8670.1|8677.1|8671.1|8673.1|8666.1|55
1625760300000|2021-07-08 16:05:00|8676.1|8671.1|8678.1|8671.1|8679.1|8673.1|8676.1|8670.1|31
1625760600000|2021-07-08 16:10:00|8677.1|8670.1|8669.1|8662.1|8678.1|8670.1|8669.1|8662.1|8
1625760900000|2021-07-08 16:15:00|8670.1|8663.1|8672.1|8665.1|8674.1|8667.1|8669.1|8663.1|9
1625761200000|2021-07-08 16:20:00|8673.1|8664.1|8670.1|8662.1|8676.1|8670.1|8670.1|8662.1|18
1625761500000|2021-07-08 16:25:00|8669.1|8663.1|8675.1|8668.1|8676.1|8670.1|8668.1|8662.1|5
1625761800000|2021-07-08 16:30:00|8676.1|8669.1|8675.1|8669.1|8679.1|8673.1|8675.1|8667.1|21
1625762100000|2021-07-08 16:35:00|8674.1|8668.1|8673.1|8666.1|8675.1|8669.1|8672.1|8666.1|8
1625762400000|2021-07-08 16:40:00|8672.1|8665.1|8670.1|8664.1|8673.1|8665.1|8667.1|8660.1|34
1625762700000|2021-07-08 16:45:00|8671.1|8663.1|8671.1|8664.1|8671.1|8664.1|8667.1|8661.1|44
1625763000000|2021-07-08 16:50:00|8670.1|8665.1|8669.1|8662.1|8671.1|8665.1|8668.1|8662.1|16
1625763300000|2021-07-08 16:55:00|8670.1|8663.1|8670.1|8662.1|8672.1|8665.1|8667.1|8660.1|12
1625763600000|2021-07-08 17:00:00|8671.1|8663.1|8666.1|8659.1|8671.1|8664.1|8665.1|8657.1|4
1625763900000|2021-07-08 17:05:00|8667.1|8660.1|8668.1|8661.1|8670.1|8663.1|8666.1|8659.1|3
1625764200000|2021-07-08 17:10:00|8669.1|8662.1|8657.1|8650.1|8669.1|8662.1|8657.1|8650.1|4
1625764500000|2021-07-08 17:15:00|8658.1|8651.1|8661.1|8654.1|8664.1|8657.1|8658.1|8651.1|7
1625764800000|2021-07-08 17:20:00|8660.1|8652.1|8658.1|8651.1|8662.1|8654.1|8656.1|8649.1|12
1625765100000|2021-07-08 17:25:00|8659.1|8652.1|8664.1|8657.1|8664.1|8657.1|8658.1|8652.1|21
1625765400000|2021-07-08 17:30:00|8665.1|8656.1|8659.1|8652.1|8665.1|8658.1|8659.1|8652.1|8
1625765700000|2021-07-08 17:35:00|8660.1|8653.1|8665.1|8658.1|8666.1|8658.1|8660.1|8652.1|17
1625766000000|2021-07-08 17:40:00|8664.1|8657.1|8665.1|8658.1|8666.1|8659.1|8663.1|8655.1|9
1625766300000|2021-07-08 17:45:00|8666.1|8659.1|8658.1|8651.1|8666.1|8659.1|8658.1|8651.1|11
1625766600000|2021-07-08 17:50:00|8659.1|8652.1|8657.1|8650.1|8660.1|8653.1|8657.1|8650.1|8
1625766900000|2021-07-08 17:55:00|8656.1|8647.1|8657|8645|8659.1|8650.6|8654.1|8644.5|28
1625767200000|2021-07-08 18:00:00|8657.5|8645.5|8655.5|8643.5|8658.1|8646.1|8653|8641|0
1625767500000|2021-07-08 18:05:00|8655.1|8643.1|8650.5|8638.5|8655.6|8643.6|8649.4|8637.4|0
1625767800000|2021-07-08 18:10:00|8650.6|8638.6|8654.1|8642.1|8655.2|8643.2|8649.6|8637.6|0
1625768100000|2021-07-08 18:15:00|8655.1|8643.1|8646.4|8634.4|8656.2|8644.2|8644.3|8632.3|0
1625768400000|2021-07-08 18:20:00|8645.9|8633.9|8642.3|8630.3|8648.5|8636.5|8642.3|8630.3|0
1625768700000|2021-07-08 18:25:00|8642.4|8630.4|8644.3|8632.3|8645.4|8633.4|8641|8629|0
1625769000000|2021-07-08 18:30:00|8644.2|8632.2|8645.8|8633.8|8646.3|8634.3|8640.2|8628.2|0
1625769300000|2021-07-08 18:35:00|8645.3|8633.3|8642.7|8630.7|8646.7|8634.7|8641.2|8629.2|0
1625769600000|2021-07-08 18:40:00|8643.2|8631.2|8642.2|8630.2|8644.4|8632.4|8641.1|8629.1|0
1625769900000|2021-07-08 18:45:00|8642.3|8630.3|8638.1|8626.1|8643.3|8631.3|8638.1|8626.1|0
1625770200000|2021-07-08 18:50:00|8638.6|8626.6|8637.6|8625.6|8641.7|8629.7|8636.5|8624.5|0
1625770500000|2021-07-08 18:55:00|8637.5|8625.5|8644.2|8632.2|8647.7|8635.7|8636.6|8624.6|0
1625770800000|2021-07-08 19:00:00|8643.7|8631.7|8647.5|8635.5|8650.7|8638.7|8643.7|8631.7|0
1625771100000|2021-07-08 19:05:00|8647.6|8635.6|8644.3|8632.3|8649.5|8637.5|8642.2|8630.2|0
1625771400000|2021-07-08 19:10:00|8644.4|8632.4|8640.8|8628.8|8646.4|8634.4|8639.8|8627.8|0
1625771700000|2021-07-08 19:15:00|8640.9|8628.9|8640.6|8628.6|8640.9|8628.9|8636.1|8624.1|0
1625772000000|2021-07-08 19:20:00|8640.7|8628.7|8646.7|8634.7|8649.3|8637.3|8638.5|8626.5|0
1625772300000|2021-07-08 19:25:00|8646.2|8634.2|8646.9|8634.9|8649.3|8637.3|8642.3|8630.3|0
1625772600000|2021-07-08 19:30:00|8647|8635|8649.1|8637.1|8652.5|8640.5|8645|8633|0
1625772900000|2021-07-08 19:35:00|8649.2|8637.2|8655.3|8643.3|8657.7|8645.7|8647.9|8635.9|0
1625773200000|2021-07-08 19:40:00|8655.4|8643.4|8647.5|8635.5|8655.4|8643.4|8644.1|8632.1|0
1625773500000|2021-07-08 19:45:00|8647.4|8635.4|8636.7|8624.7|8648.4|8636.4|8636.7|8624.7|0
1625773800000|2021-07-08 19:50:00|8636.4|8624.4|8643.8|8631.8|8647.6|8635.6|8631.8|8619.8|0
1625774100000|2021-07-08 19:55:00|8643.9|8631.9|8658.4|8646.4|8659.1|8647.1|8643.9|8631.9|0
1625774400000|2021-07-08 20:00:00|8658.5|8646.5|8657.6|8645.6|8664.8|8652.8|8657.1|8645.1|0
1625774700000|2021-07-08 20:05:00|8658|8646|8652.5|8640.5|8658.4|8646.4|8649.7|8637.7|0
1625775000000|2021-07-08 20:10:00|8652.4|8640.4|8652.1|8640.1|8652.9|8640.9|8649.3|8637.3|0
1625775300000|2021-07-08 20:15:00|8652|8640|8651.2|8639.2|8652.1|8640.1|8650.1|8638.1|0
1625775600000|2021-07-08 20:20:00|8651.4|8639.4|8652.9|8640.9|8652.9|8640.9|8651.2|8639.2|0
1625775900000|2021-07-08 20:25:00|8652.7|8640.7|8655.1|8643.1|8655.1|8643.1|8652.5|8640.5|0
1625776200000|2021-07-08 20:30:00|8654.7|8642.7|8655.5|8643.5|8655.5|8643.5|8654.7|8642.7|0
1625776500000|2021-07-08 20:35:00|8655.3|8643.3|8654.2|8642.2|8656|8644|8653.4|8641.4|0
1625776800000|2021-07-08 20:40:00|8654.3|8642.3|8656|8644|8656.6|8644.6|8654.3|8642.3|0
1625777100000|2021-07-08 20:45:00|8656.6|8644.6|8654.7|8642.7|8656.6|8644.6|8654.7|8642.7|0
1625777400000|2021-07-08 20:50:00|8655.1|8643.1|8654.2|8642.2|8656|8644|8654.2|8642.2|0
1625777700000|2021-07-08 20:55:00|8654.4|8642.4|8654.5|8642.5|8656.6|8644.6|8654.4|8642.4|0
1625778000000|2021-07-08 21:00:00|8655.1|8643.1|8654.5|8642.5|8655.1|8643.1|8654.3|8642.3|0
1625778300000|2021-07-08 21:05:00|8654.3|8642.3|8654.3|8642.3|8654.5|8642.5|8654.1|8642.1|0
1625778600000|2021-07-08 21:10:00|8654.5|8642.5|8654.3|8642.3|8654.7|8642.7|8653.9|8641.9|0
1625778900000|2021-07-08 21:15:00|8654.2|8642.2|8654.6|8642.6|8654.6|8642.6|8654.2|8642.2|0
1625779200000|2021-07-08 21:20:00|8654.8|8642.8|8655|8643|8655|8643|8654.8|8642.8|0
1625779500000|2021-07-08 21:25:00|8654.8|8642.8|8654.8|8642.8|8654.8|8642.8|8654.8|8642.8|0
1625779800000|2021-07-08 21:30:00|8654.6|8642.6|8654.4|8642.4|8654.8|8642.8|8654.4|8642.4|0
1625780100000|2021-07-08 21:35:00|8654.6|8642.6|8654.8|8642.8|8654.8|8642.8|8654.6|8642.6|0
1625780400000|2021-07-08 21:40:00|8655|8643|8654.8|8642.8|8655|8643|8654.8|8642.8|0
1625780700000|2021-07-08 21:45:00|8654.6|8642.6|8654.4|8642.4|8654.8|8642.8|8654.4|8642.4|0
1625781000000|2021-07-08 21:50:00|8654.8|8642.8|8655|8643|8655|8643|8654.8|8642.8|0
1625781300000|2021-07-08 21:55:00|8654.8|8642.8|8654.8|8642.8|8655.2|8643.2|8654.6|8642.6|0
1625781600000|2021-07-08 22:00:00|8654.9|8642.9|8652.2|8640.2|8655.7|8643.7|8651.3|8639.3|0
1625781900000|2021-07-08 22:05:00|8652.4|8640.4|8654.4|8642.4|8654.4|8642.4|8651.3|8639.3|0
1625782200000|2021-07-08 22:10:00|8654.2|8642.2|8653.5|8641.5|8654.4|8642.4|8653.5|8641.5|0
1625782500000|2021-07-08 22:15:00|8653.7|8641.7|8654.4|8642.4|8654.4|8642.4|8653.7|8641.7|0
1625782800000|2021-07-08 22:20:00|8654.8|8642.8|8657.2|8645.2|8657.2|8645.2|8654.8|8642.8|0
1625783100000|2021-07-08 22:25:00|8656.8|8644.8|8657.2|8645.2|8657.2|8645.2|8656.8|8644.8|0
1625783400000|2021-07-08 22:30:00|8657|8645|8654|8642|8657|8645|8654|8642|0
1625783700000|2021-07-08 22:35:00|8653.9|8641.9|8650.9|8638.9|8653.9|8641.9|8650|8638|0
1625784000000|2021-07-08 22:40:00|8650.7|8638.7|8649|8637|8650.9|8638.9|8649|8637|0
1625784300000|2021-07-08 22:45:00|8649.4|8637.4|8649|8637|8650.5|8638.5|8648.5|8636.5|0
1625784600000|2021-07-08 22:50:00|8649.2|8637.2|8650.8|8638.8|8650.8|8638.8|8649|8637|0
1625784900000|2021-07-08 22:55:00|8651|8639|8650.4|8638.4|8651.7|8639.7|8649.9|8637.9|0
1625785200000|2021-07-08 23:00:00|8650.3|8638.3|8650.4|8638.4|8650.4|8638.4|8649.4|8637.4|0
1625785500000|2021-07-08 23:05:00|8650|8638|8650.9|8638.9|8650.9|8638.9|8650|8638|0
1625785800000|2021-07-08 23:10:00|8650.8|8638.8|8650.9|8638.9|8651.3|8639.3|8649.6|8637.6|0
1625786100000|2021-07-08 23:15:00|8651.3|8639.3|8652.6|8640.6|8652.6|8640.6|8650.9|8638.9|0
1625786400000|2021-07-08 23:20:00|8652.4|8640.4|8657.8|8645.8|8657.8|8645.8|8652.4|8640.4|0
1625786700000|2021-07-08 23:25:00|8657.6|8645.6|8659.1|8647.1|8659.7|8647.7|8657.4|8645.4|0
1625787000000|2021-07-08 23:30:00|8659.7|8647.7|8657.4|8645.4|8659.7|8647.7|8656.9|8644.9|0
1625787300000|2021-07-08 23:35:00|8657.3|8645.3|8661|8649|8661|8649|8656.9|8644.9|0
1625787600000|2021-07-08 23:40:00|8660.8|8648.8|8661|8649|8661.2|8649.2|8658.2|8646.2|0
1625787900000|2021-07-08 23:45:00|8661.2|8649.2|8660.5|8648.5|8661.8|8649.8|8659|8647|0
1625788200000|2021-07-08 23:50:00|8660.6|8648.6|8657.3|8645.3|8661.4|8649.4|8656.9|8644.9|0
1625788500000|2021-07-08 23:55:00|8656.9|8644.9|8654.3|8642.3|8656.9|8644.9|8652.8|8640.8|0
1625788800000|2021-07-09 00:00:00|8654.6|8642.6|8658.8|8646.8|8660.5|8648.5|8651.7|8639.7|0
1625789100000|2021-07-09 00:05:00|8658.9|8646.9|8665.1|8653.1|8665.1|8653.1|8658.9|8646.9|0
1625789400000|2021-07-09 00:10:00|8665|8653|8661.4|8649.4|8665.1|8653.1|8661.4|8649.4|0
1625789700000|2021-07-09 00:15:00|8661.3|8649.3|8662.5|8650.5|8668.4|8656.4|8659.1|8647.1|0
1625790000000|2021-07-09 00:20:00|8662.1|8650.1|8653|8641|8662.5|8650.5|8650.9|8638.9|0
1625790300000|2021-07-09 00:25:00|8653.6|8641.6|8661.4|8649.4|8661.4|8649.4|8652|8640|0
1625790600000|2021-07-09 00:30:00|8661|8649|8654|8642|8661|8649|8653|8641|0
1625790900000|2021-07-09 00:35:00|8653.8|8641.8|8647.8|8635.8|8653.8|8641.8|8645.6|8633.6|0
1625791200000|2021-07-09 00:40:00|8648.2|8636.2|8647.7|8635.7|8649.9|8637.9|8645.7|8633.7|0
1625791500000|2021-07-09 00:45:00|8647.5|8635.5|8641.9|8629.9|8647.7|8635.7|8641.4|8629.4|0
1625791800000|2021-07-09 00:50:00|8642.1|8630.1|8644.6|8632.6|8647.8|8635.8|8641.4|8629.4|0
1625792100000|2021-07-09 00:55:00|8645|8633|8637.3|8625.3|8646.7|8634.7|8637.2|8625.2|0
1625792400000|2021-07-09 01:00:00|8636.7|8624.7|8638.3|8626.3|8640.4|8628.4|8635.2|8623.2|0
1625792700000|2021-07-09 01:05:00|8638.1|8626.1|8638.3|8626.3|8638.3|8626.3|8634|8622|0
1625793000000|2021-07-09 01:10:00|8638.2|8626.2|8636.2|8624.2|8639.8|8627.8|8636.2|8624.2|0
1625793300000|2021-07-09 01:15:00|8636.1|8624.1|8632|8620|8636.2|8624.2|8628.9|8616.9|0
1625793600000|2021-07-09 01:20:00|8632.2|8620.2|8634|8622|8634|8622|8630.9|8618.9|0
1625793900000|2021-07-09 01:25:00|8633.9|8621.9|8640.2|8628.2|8640.3|8628.3|8631.9|8619.9|0
1625794200000|2021-07-09 01:30:00|8639.8|8627.8|8643.7|8631.7|8643.7|8631.7|8637.1|8625.1|0
1625794500000|2021-07-09 01:35:00|8643.3|8631.3|8633.2|8621.2|8643.3|8631.3|8632.1|8620.1|0
1625794800000|2021-07-09 01:40:00|8633.1|8621.1|8628.6|8616.6|8633.1|8621.1|8628.6|8616.6|0
1625795100000|2021-07-09 01:45:00|8629.1|8617.1|8629.7|8617.7|8631.9|8619.9|8628.6|8616.6|0
1625795400000|2021-07-09 01:50:00|8629.6|8617.6|8628.5|8616.5|8631.7|8619.7|8628.5|8616.5|0
1625795700000|2021-07-09 01:55:00|8628.9|8616.9|8626.2|8614.2|8629.9|8617.9|8624.6|8612.6|0
1625796000000|2021-07-09 02:00:00|8626.4|8614.4|8618.9|8606.9|8626.6|8614.6|8618.8|8606.8|0
1625796300000|2021-07-09 02:05:00|8618.8|8606.8|8617.3|8605.3|8618.9|8606.9|8614.1|8602.1|0
1625796600000|2021-07-09 02:10:00|8616.9|8604.9|8623.6|8611.6|8623.6|8611.6|8614.1|8602.1|0
1625796900000|2021-07-09 02:15:00|8623.7|8611.7|8627.2|8615.2|8627.8|8615.8|8621.5|8609.5|0
1625797200000|2021-07-09 02:20:00|8627|8615|8624.7|8612.7|8627|8615|8624.1|8612.1|0
1625797500000|2021-07-09 02:25:00|8625.1|8613.1|8622.6|8610.6|8626.8|8614.8|8620.5|8608.5|0
1625797800000|2021-07-09 02:30:00|8622.4|8610.4|8636.6|8624.6|8637.7|8625.7|8621.6|8609.6|0
1625798100000|2021-07-09 02:35:00|8636.4|8624.4|8639.8|8627.8|8639.8|8627.8|8635.6|8623.6|0
1625798400000|2021-07-09 02:40:00|8639.6|8627.6|8642.4|8630.4|8643.5|8631.5|8638.7|8626.7|0
1625798700000|2021-07-09 02:45:00|8642.6|8630.6|8642.9|8630.9|8643.6|8631.6|8638.2|8626.2|0
1625799000000|2021-07-09 02:50:00|8642.7|8630.7|8643.5|8631.5|8645.6|8633.6|8642.5|8630.5|0
1625799300000|2021-07-09 02:55:00|8644.5|8632.5|8643.5|8631.5|8645|8633|8641.4|8629.4|0
1625799600000|2021-07-09 03:00:00|8643.6|8631.6|8644.6|8632.6|8645.6|8633.6|8641.9|8629.9|0
1625799900000|2021-07-09 03:05:00|8644.8|8632.8|8653.7|8641.7|8653.8|8641.8|8644.8|8632.8|0
1625800200000|2021-07-09 03:10:00|8653.8|8641.8|8655|8643|8656.9|8644.9|8652.4|8640.4|0
1625800500000|2021-07-09 03:15:00|8655.2|8643.2|8651|8639|8655.6|8643.6|8651|8639|0
1625800800000|2021-07-09 03:20:00|8650.8|8638.8|8651|8639|8652.5|8640.5|8649.9|8637.9|0
1625801100000|2021-07-09 03:25:00|8651.1|8639.1|8652.6|8640.6|8656.4|8644.4|8651|8639|0
1625801400000|2021-07-09 03:30:00|8652.4|8640.4|8654.7|8642.7|8655.8|8643.8|8651.1|8639.1|0
1625801700000|2021-07-09 03:35:00|8655.3|8643.3|8656.4|8644.4|8657.9|8645.9|8652.2|8640.2|0
1625802000000|2021-07-09 03:40:00|8656.2|8644.2|8654.8|8642.8|8657.5|8645.5|8651.1|8639.1|0
1625802300000|2021-07-09 03:45:00|8655.2|8643.2|8651.6|8639.6|8655.3|8643.3|8650.5|8638.5|0
1625802600000|2021-07-09 03:50:00|8651.4|8639.4|8649.9|8637.9|8651.4|8639.4|8647.9|8635.9|0
1625802900000|2021-07-09 03:55:00|8649.7|8637.7|8647.8|8635.8|8651.6|8639.6|8647.8|8635.8|0
1625803200000|2021-07-09 04:00:00|8648|8636|8650.3|8638.3|8652.6|8640.6|8648|8636|0
1625803500000|2021-07-09 04:05:00|8650.5|8638.5|8651.3|8639.3|8651.4|8639.4|8649.3|8637.3|0
1625803800000|2021-07-09 04:10:00|8651.4|8639.4|8654.4|8642.4|8656.5|8644.5|8651.3|8639.3|0
1625804100000|2021-07-09 04:15:00|8654.5|8642.5|8647|8635|8654.5|8642.5|8646|8634|0
1625804400000|2021-07-09 04:20:00|8646|8634|8650.2|8638.2|8650.2|8638.2|8646|8634|0
1625804700000|2021-07-09 04:25:00|8650|8638|8650.2|8638.2|8650.2|8638.2|8648|8636|0
1625805000000|2021-07-09 04:30:00|8650.1|8638.1|8649.2|8637.2|8650.2|8638.2|8648.1|8636.1|0
1625805300000|2021-07-09 04:35:00|8648.6|8636.6|8646.5|8634.5|8648.6|8636.6|8644.9|8632.9|0
1625805600000|2021-07-09 04:40:00|8646.7|8634.7|8645.4|8633.4|8647.5|8635.5|8645.4|8633.4|0
1625805900000|2021-07-09 04:45:00|8645.6|8633.6|8646|8634|8646.4|8634.4|8643.9|8631.9|0
1625806200000|2021-07-09 04:50:00|8646.4|8634.4|8657.6|8645.6|8660.7|8648.7|8646.4|8634.4|0
1625806500000|2021-07-09 04:55:00|8658|8646|8663.8|8651.8|8665.9|8653.9|8658|8646|0
1625806800000|2021-07-09 05:00:00|8664|8652|8669.8|8657.8|8671.1|8659.1|8662.7|8650.7|0
1625807100000|2021-07-09 05:05:00|8670.4|8658.4|8676.5|8664.5|8677.6|8665.6|8669.4|8657.4|0
1625807400000|2021-07-09 05:10:00|8677|8665|8673.5|8661.5|8683.5|8671.5|8673.5|8661.5|0
1625807700000|2021-07-09 05:15:00|8673.9|8661.9|8673.5|8661.5|8677.8|8665.8|8670.3|8658.3|0
1625808000000|2021-07-09 05:20:00|8673.4|8661.4|8672.7|8660.7|8677|8665|8670.6|8658.6|0
1625808300000|2021-07-09 05:25:00|8672.5|8660.5|8669.5|8657.5|8673.7|8661.7|8669.5|8657.5|0
1625808600000|2021-07-09 05:30:00|8669.3|8657.3|8669.9|8657.9|8672.7|8660.7|8665.3|8653.3|0
1625808900000|2021-07-09 05:35:00|8670.1|8658.1|8668.3|8656.3|8670.5|8658.5|8666.2|8654.2|0
1625809200000|2021-07-09 05:40:00|8668.1|8656.1|8674.7|8662.7|8674.7|8662.7|8667.3|8655.3|0
1625809500000|2021-07-09 05:45:00|8674.6|8662.6|8677.4|8665.4|8679|8667|8672.5|8660.5|0
1625809800000|2021-07-09 05:50:00|8677.6|8665.6|8677.3|8665.3|8678|8666|8673.6|8661.6|0
1625810100000|2021-07-09 05:55:00|8677.1|8665.1|8679|8667|8682.6|8670.6|8674.1|8662.1|0
1625810400000|2021-07-09 06:00:00|8677|8665|8670.1|8665.1|8680|8668|8661.1|8656.1|38
1625810700000|2021-07-09 06:05:00|8672.1|8667.1|8669.1|8664.1|8678.1|8673.1|8669.1|8664.1|36
1625811000000|2021-07-09 06:10:00|8671.1|8666.1|8676.6|8671.6|8676.6|8671.6|8669.6|8664.6|31
1625811300000|2021-07-09 06:15:00|8675.1|8670.1|8675.6|8670.6|8678.6|8673.6|8674.1|8669.1|34
1625811600000|2021-07-09 06:20:00|8676.1|8671.1|8677.6|8672.6|8679.1|8674.1|8676.1|8671.1|24
1625811900000|2021-07-09 06:25:00|8678.6|8673.6|8677.1|8672.1|8680.1|8675.1|8675.6|8670.6|15
1625812200000|2021-07-09 06:30:00|8677.6|8672.6|8678.1|8673.1|8679.6|8674.6|8676.1|8671.1|16
1625812500000|2021-07-09 06:35:00|8678.6|8673.6|8685.1|8680.1|8687.1|8682.1|8678.6|8673.6|33
1625812800000|2021-07-09 06:40:00|8685.6|8680.6|8685.6|8680.6|8689.1|8684.1|8685.6|8680.6|19
1625813100000|2021-07-09 06:45:00|8685.1|8680.1|8682.6|8677.6|8686.1|8681.1|8681.1|8676.1|24
1625813400000|2021-07-09 06:50:00|8683.1|8678.1|8677.1|8672.1|8686.6|8681.6|8676.1|8671.1|23
1625813700000|2021-07-09 06:55:00|8676.6|8671.6|8677.6|8672.6|8681.1|8676.1|8673.6|8668.6|81
1625814000000|2021-07-09 07:00:00|8677.1|8672.1|8667.6|8662.6|8694.6|8689.6|8666.6|8661.6|997
1625814300000|2021-07-09 07:05:00|8668.1|8663.1|8674.1|8669.1|8681.6|8676.6|8664.1|8659.1|496
1625814600000|2021-07-09 07:10:00|8674.6|8669.6|8670.1|8665.1|8680.6|8675.6|8667.6|8662.6|265
1625814900000|2021-07-09 07:15:00|8670.6|8665.6|8667.1|8662.1|8676.1|8671.1|8663.1|8658.1|253
1625815200000|2021-07-09 07:20:00|8666.6|8661.6|8681.6|8676.6|8690.6|8685.6|8665.1|8660.1|318
1625815500000|2021-07-09 07:25:00|8681.1|8676.1|8657.1|8652.1|8687.6|8682.6|8656.1|8651.1|185
1625815800000|2021-07-09 07:30:00|8656.6|8651.6|8663.6|8658.6|8668.1|8663.1|8655.6|8650.6|112
1625816100000|2021-07-09 07:35:00|8664.1|8659.1|8663.6|8658.6|8674.1|8669.1|8661.6|8656.6|159
1625816400000|2021-07-09 07:40:00|8663.4|8658.4|8658.4|8653.4|8669.4|8664.4|8657.9|8652.9|104
1625816700000|2021-07-09 07:45:00|8658.9|8653.9|8669.4|8664.4|8672.4|8667.4|8657.4|8652.4|163
1625817000000|2021-07-09 07:50:00|8669.9|8664.9|8678.4|8673.4|8686.4|8681.4|8663.4|8658.4|205
1625817300000|2021-07-09 07:55:00|8678.9|8673.9|8672.4|8667.4|8685.9|8680.9|8668.4|8663.4|97
1625817600000|2021-07-09 08:00:00|8672.9|8667.9|8681.4|8676.4|8686.4|8681.4|8672.9|8667.9|83
1625817900000|2021-07-09 08:05:00|8681.9|8676.9|8682.4|8677.4|8689.9|8684.9|8681.4|8676.4|134
1625818200000|2021-07-09 08:10:00|8682.9|8677.9|8685.9|8680.9|8693.9|8688.9|8682.4|8677.4|77
1625818500000|2021-07-09 08:15:00|8686.4|8681.4|8688.4|8683.4|8689.9|8684.9|8683.4|8678.4|76
1625818800000|2021-07-09 08:20:00|8688.9|8683.9|8691.9|8686.9|8698.4|8693.4|8688.4|8683.4|162
1625819100000|2021-07-09 08:25:00|8691.4|8686.4|8694.9|8689.9|8697.9|8692.9|8689.4|8684.4|101
1625819400000|2021-07-09 08:30:00|8694.4|8689.4|8717.4|8712.4|8717.9|8712.9|8694.4|8689.4|164
1625819700000|2021-07-09 08:35:00|8717.9|8712.9|8713.4|8708.4|8721.9|8716.9|8709.9|8704.9|190
1625820000000|2021-07-09 08:40:00|8713.9|8708.9|8719.4|8714.4|8721.4|8716.4|8710.4|8705.4|146
1625820300000|2021-07-09 08:45:00|8719.9|8714.9|8725.4|8720.4|8727.9|8722.9|8718.9|8713.9|127
1625820600000|2021-07-09 08:50:00|8724.9|8719.9|8732.4|8727.4|8737.4|8732.4|8723.4|8718.4|129
1625820900000|2021-07-09 08:55:00|8731.9|8726.9|8733.9|8728.9|8735.9|8730.9|8727.9|8722.9|76
1625821200000|2021-07-09 09:00:00|8734.4|8729.4|8744.4|8739.4|8744.4|8739.4|8733.9|8728.9|139
1625821500000|2021-07-09 09:05:00|8744.9|8739.9|8739.9|8734.9|8746.9|8741.9|8738.4|8733.4|116
1625821800000|2021-07-09 09:10:00|8740.4|8735.4|8745.9|8740.9|8749.9|8744.9|8738.9|8733.9|139
1625822100000|2021-07-09 09:15:00|8745.4|8740.4|8742.9|8737.9|8752.9|8747.9|8740.9|8735.9|118
1625822400000|2021-07-09 09:20:00|8743.4|8738.4|8752.4|8747.4|8753.9|8748.9|8743.4|8738.4|119
1625822700000|2021-07-09 09:25:00|8751.9|8746.9|8745.4|8740.4|8753.9|8748.9|8742.4|8737.4|154
1625823000000|2021-07-09 09:30:00|8744.9|8739.9|8741.9|8736.9|8758.9|8753.9|8740.9|8735.9|307
1625823300000|2021-07-09 09:35:00|8742.4|8737.4|8728.9|8723.9|8743.9|8738.9|8728.4|8723.4|91
1625823600000|2021-07-09 09:40:00|8728.4|8723.4|8735.4|8730.4|8740.9|8735.9|8728.4|8723.4|72
1625823900000|2021-07-09 09:45:00|8735.9|8730.9|8724.9|8719.9|8737.4|8732.4|8724.9|8719.9|64
1625824200000|2021-07-09 09:50:00|8725.4|8720.4|8723.9|8718.9|8728.4|8723.4|8721.9|8716.9|134
1625824500000|2021-07-09 09:55:00|8724.4|8719.4|8715.4|8710.4|8726.4|8721.4|8714.9|8709.9|100
1625824800000|2021-07-09 10:00:00|8715.9|8710.9|8718.4|8713.4|8725.4|8720.4|8713.4|8708.4|65
1625825100000|2021-07-09 10:05:00|8718.9|8713.9|8723.9|8718.9|8723.9|8718.9|8711.9|8706.9|41
1625825400000|2021-07-09 10:10:00|8723.4|8718.4|8722.9|8717.9|8724.4|8719.4|8715.9|8710.9|38
1625825700000|2021-07-09 10:15:00|8722.4|8717.4|8730.4|8725.4|8732.4|8727.4|8716.4|8711.4|103
1625826000000|2021-07-09 10:20:00|8729.9|8724.9|8732.4|8727.4|8734.4|8729.4|8728.4|8723.4|41
1625826300000|2021-07-09 10:25:00|8731.9|8726.9|8718.4|8713.4|8733.4|8728.4|8718.4|8713.4|630
1625826600000|2021-07-09 10:30:00|8718.9|8713.9|8723.9|8718.9|8732.4|8727.4|8718.9|8713.9|53
1625826900000|2021-07-09 10:35:00|8724.4|8719.4|8716.9|8711.9|8731.9|8726.9|8715.9|8710.9|94
1625827200000|2021-07-09 10:40:00|8717.4|8712.4|8717.9|8712.9|8723.9|8718.9|8717.4|8712.4|36
1625827500000|2021-07-09 10:45:00|8717.4|8712.4|8719.9|8714.9|8721.4|8716.4|8716.4|8711.4|48
1625827800000|2021-07-09 10:50:00|8720.4|8715.4|8714.9|8709.9|8723.4|8718.4|8714.4|8709.4|48
1625828100000|2021-07-09 10:55:00|8715.4|8710.4|8713.4|8708.4|8715.4|8710.4|8708.4|8703.4|56
1625828400000|2021-07-09 11:00:00|8712.9|8707.9|8719.4|8714.4|8720.9|8715.9|8712.9|8707.9|52
1625828700000|2021-07-09 11:05:00|8718.9|8713.9|8720.4|8715.4|8721.9|8716.9|8713.9|8708.9|114
1625829000000|2021-07-09 11:10:00|8719.9|8714.9|8724.4|8719.4|8727.9|8722.9|8719.4|8714.4|45
1625829300000|2021-07-09 11:15:00|8723.9|8718.9|8732.4|8727.4|8733.4|8728.4|8723.4|8718.4|344
1625829600000|2021-07-09 11:20:00|8731.9|8726.9|8736.4|8731.4|8736.9|8731.9|8730.9|8725.9|47
1625829900000|2021-07-09 11:25:00|8735.9|8730.9|8730.4|8725.4|8737.9|8732.9|8730.4|8725.4|58
1625830200000|2021-07-09 11:30:00|8729.9|8724.9|8732.9|8727.9|8738.9|8733.9|8726.9|8721.9|131
1625830500000|2021-07-09 11:35:00|8733.4|8728.4|8731.4|8726.4|8736.4|8731.4|8725.9|8720.9|35
1625830800000|2021-07-09 11:40:00|8729.6|8724.6|8738.6|8733.6|8738.6|8733.6|8726.6|8721.6|64
1625831100000|2021-07-09 11:45:00|8738.1|8733.1|8731.1|8726.1|8739.6|8734.6|8726.6|8721.6|39
1625831400000|2021-07-09 11:50:00|8730.6|8725.6|8735.1|8730.1|8736.1|8731.1|8730.6|8725.6|23
1625831700000|2021-07-09 11:55:00|8734.6|8729.6|8733.1|8728.1|8738.1|8733.1|8729.1|8724.1|24
1625832000000|2021-07-09 12:00:00|8733.6|8728.6|8726.6|8721.6|8734.6|8729.6|8724.6|8719.6|28
1625832300000|2021-07-09 12:05:00|8726.1|8721.1|8726.6|8721.6|8727.6|8722.6|8718.6|8713.6|78
1625832600000|2021-07-09 12:10:00|8726.1|8721.1|8730.6|8725.6|8731.6|8726.6|8725.1|8720.1|58
1625832900000|2021-07-09 12:15:00|8730.1|8725.1|8724.6|8719.6|8731.1|8726.1|8723.6|8718.6|43
1625833200000|2021-07-09 12:20:00|8724.1|8719.1|8726.6|8721.6|8731.1|8726.1|8724.1|8719.1|37
1625833500000|2021-07-09 12:25:00|8726.1|8721.1|8726.1|8721.1|8729.6|8724.6|8723.6|8718.6|40
1625833800000|2021-07-09 12:30:00|8726.6|8721.6|8726.1|8721.1|8729.1|8724.1|8722.1|8717.1|49
1625834100000|2021-07-09 12:35:00|8726.6|8721.6|8726.6|8721.6|8728.1|8723.1|8720.1|8715.1|39
1625834400000|2021-07-09 12:40:00|8727.1|8722.1|8722.6|8717.6|8731.1|8726.1|8721.6|8716.6|25
1625834700000|2021-07-09 12:45:00|8722.1|8717.1|8725.1|8720.1|8725.1|8720.1|8719.6|8714.6|138
1625835000000|2021-07-09 12:50:00|8724.6|8719.6|8710.6|8705.6|8726.1|8721.1|8710.1|8705.1|140
1625835300000|2021-07-09 12:55:00|8710.1|8705.1|8710.6|8705.6|8716.6|8711.6|8704.6|8699.6|58
1625835600000|2021-07-09 13:00:00|8711.1|8706.1|8710.1|8705.1|8715.6|8710.6|8707.1|8702.1|57
1625835900000|2021-07-09 13:05:00|8709.6|8704.6|8710.1|8705.1|8716.1|8711.1|8708.1|8703.1|77
1625836200000|2021-07-09 13:10:00|8710.6|8705.6|8710.6|8705.6|8712.6|8707.6|8706.6|8701.6|51
1625836500000|2021-07-09 13:15:00|8710.1|8705.1|8716.1|8711.1|8718.1|8713.1|8710.1|8705.1|115
1625836800000|2021-07-09 13:20:00|8715.6|8710.6|8718.1|8713.1|8719.6|8714.6|8710.1|8705.1|100
1625837100000|2021-07-09 13:25:00|8717.6|8712.6|8714.1|8709.1|8721.1|8716.1|8713.6|8708.6|59
1625837400000|2021-07-09 13:30:00|8713.1|8708.1|8701.6|8696.6|8721.1|8716.1|8700.6|8695.6|160
1625837700000|2021-07-09 13:35:00|8701.1|8696.1|8705.1|8700.1|8711.6|8706.6|8700.1|8695.1|117
1625838000000|2021-07-09 13:40:00|8704.6|8699.6|8712.6|8707.6|8720.6|8715.6|8704.6|8699.6|152
1625838300000|2021-07-09 13:45:00|8712.1|8707.1|8703.6|8698.6|8713.6|8708.6|8699.1|8694.1|123
1625838600000|2021-07-09 13:50:00|8704.6|8699.6|8722.6|8717.6|8723.6|8718.6|8704.6|8699.6|112
1625838900000|2021-07-09 13:55:00|8722.1|8717.1|8725.6|8720.6|8730.1|8725.1|8722.1|8717.1|118
1625839200000|2021-07-09 14:00:00|8726.1|8721.1|8740.6|8735.6|8742.1|8737.1|8726.1|8721.1|176
1625839500000|2021-07-09 14:05:00|8741.1|8736.1|8745.1|8740.1|8752.1|8747.1|8738.6|8733.6|154
1625839800000|2021-07-09 14:10:00|8746.2|8741.2|8738.2|8733.2|8747.7|8742.7|8735.7|8730.7|179
1625840100000|2021-07-09 14:15:00|8737.7|8732.7|8745.2|8740.2|8749.2|8744.2|8737.7|8732.7|147
1625840400000|2021-07-09 14:20:00|8744.7|8739.7|8753.2|8748.2|8755.2|8750.2|8744.2|8739.2|76
1625840700000|2021-07-09 14:25:00|8753.7|8748.7|8754.2|8749.2|8754.7|8749.7|8746.2|8741.2|135
1625841000000|2021-07-09 14:30:00|8754.7|8749.7|8752.7|8747.7|8760.2|8755.2|8751.7|8746.7|149
1625841300000|2021-07-09 14:35:00|8753.2|8748.2|8763.2|8758.2|8766.7|8761.7|8753.2|8748.2|159
1625841600000|2021-07-09 14:40:00|8762.2|8757.2|8766.2|8761.2|8768.2|8763.2|8760.2|8755.2|139
1625841900000|2021-07-09 14:45:00|8766.7|8761.7|8767.7|8762.7|8768.7|8763.7|8764.2|8759.2|104
1625842200000|2021-07-09 14:50:00|8767.2|8762.2|8768.7|8763.7|8774.7|8769.7|8766.7|8761.7|121
1625842500000|2021-07-09 14:55:00|8768.2|8763.2|8773.2|8768.2|8775.7|8770.7|8767.7|8762.7|127
1625842800000|2021-07-09 15:00:00|8772.2|8767.2|8776.7|8771.7|8781.2|8776.2|8772.2|8767.2|159
1625843100000|2021-07-09 15:05:00|8776.2|8771.2|8780.2|8775.2|8784.2|8779.2|8776.2|8771.2|104
1625843400000|2021-07-09 15:10:00|8779.7|8774.7|8778.7|8773.7|8781.2|8776.2|8776.7|8771.7|62
1625843700000|2021-07-09 15:15:00|8778.2|8773.2|8776.7|8771.7|8778.7|8773.7|8772.2|8767.2|129
1625844000000|2021-07-09 15:20:00|8776.2|8771.2|8772.7|8767.7|8784.2|8779.2|8772.2|8767.2|146
1625844300000|2021-07-09 15:25:00|8772.2|8767.2|8774.7|8769.7|8777.2|8772.2|8770.2|8765.2|296
1625844600000|2021-07-09 15:30:00|8773.4|8766.4|8781.4|8774.4|8788.4|8781.4|8772.4|8766.4|637
1625844900000|2021-07-09 15:35:00|8780.4|8775.4|8784.4|8777.4|8784.4|8778.4|8778.4|8772.4|230
1625845200000|2021-07-09 15:40:00|8783.4|8778.4|8789.4|8783.4|8789.4|8783.4|8783.4|8777.4|61
1625845500000|2021-07-09 15:45:00|8790.4|8784.4|8790.4|8784.4|8791.4|8785.4|8788.4|8782.4|51
1625845800000|2021-07-09 15:50:00|8789.4|8783.4|8793.4|8787.4|8794.4|8787.4|8789.4|8782.4|27
1625846100000|2021-07-09 15:55:00|8794.4|8788.4|8797.4|8791.4|8798.4|8791.4|8791.4|8785.4|195
1625846400000|2021-07-09 16:00:00|8798.4|8792.4|8795.4|8789.4|8798.4|8792.4|8794.4|8788.4|82
1625846700000|2021-07-09 16:05:00|8796.4|8790.4|8795.4|8789.4|8797.4|8790.4|8795.4|8788.4|41
1625847000000|2021-07-09 16:10:00|8796.4|8790.4|8797.4|8791.4|8797.4|8791.4|8795.4|8789.4|21
1625847300000|2021-07-09 16:15:00|8798.4|8790.4|8798.4|8791.4|8801.4|8794.4|8797.4|8790.4|13
1625847600000|2021-07-09 16:20:00|8797.4|8792.4|8793.4|8786.4|8797.4|8792.4|8792.4|8786.4|17
1625847900000|2021-07-09 16:25:00|8792.4|8787.4|8793.4|8786.4|8793.4|8787.4|8792.4|8785.4|5
1625848200000|2021-07-09 16:30:00||8785.4||8785.4||8786.4||8785.4|0
1625848500000|2021-07-09 16:35:00|8794.4|8786.4|8793.4|8787.4|8795.4|8789.4|8793.4|8786.4|3
1625848800000|2021-07-09 16:40:00|8794.4|8786.4|8798.4|8791.4|8798.4|8791.4|8793.4|8786.4|5
1625849100000|2021-07-09 16:45:00|8797.4|8790.4|8796.4|8790.4|8798.4|8792.4|8796.4|8790.4|8
1625849400000|2021-07-09 16:50:00|8797.4|8789.4|8795.4|8789.4|8797.4|8789.4|8793.4|8787.4|1
1625849700000|2021-07-09 16:55:00|8797.4|8788.4|8794.4|8787.4|8797.4|8790.4|8794.4|8787.4|8
1625850000000|2021-07-09 17:00:00|8793.4|8788.4|8794.4|8787.4|8794.4|8788.4|8793.4|8787.4|2
1625850300000|2021-07-09 17:05:00|8793.4|8786.4|8792.4|8786.4|8793.4|8786.4|8792.4|8785.4|2
1625850600000|2021-07-09 17:10:00|8793.4||8793.4||8793.4||8793.4||10
1625850900000|2021-07-09 17:15:00|8792.4|8785.4|8793.4|8786.4|8793.4|8787.4|8791.4|8785.4|7
1625851200000|2021-07-09 17:20:00|8792.4|8785.4|8791.4|8785.4|8792.4|8785.4|8791.4|8785.4|0
1625851500000|2021-07-09 17:25:00|8793.4|8786.4|8792.4|8786.4|8793.4|8787.4|8792.4|8785.4|9
1625851800000|2021-07-09 17:30:00||8785.4||8785.4||8785.4||8785.4|2
1625852100000|2021-07-09 17:35:00||8786.4||8786.4||8786.4||8786.4|4
1625852400000|2021-07-09 17:40:00|||||||||1
1625852700000|2021-07-09 17:45:00|8793.4|8788.4|8795.4|8788.4|8796.4|8790.4|8793.4|8786.4|29
1625853000000|2021-07-09 17:50:00|8796.4|8787.4|8795.4|8788.4|8796.4|8788.4|8795.4|8787.4|3
1625853300000|2021-07-09 17:55:00|8794.4|8787.4|8797.4|8785.4|8797.9|8789.4|8793.9|8785.4|43
1625853600000|2021-07-09 18:00:00|8797.9|8785.9|8797.5|8785.5|8798.5|8786.5|8797.4|8785.4|0
1625853900000|2021-07-09 18:05:00|8798.4|8786.4|8799.5|8787.5|8799.5|8787.5|8798.4|8786.4|0
1625854200000|2021-07-09 18:10:00|8799.4|8787.4|8798.3|8786.3|8799.5|8787.5|8798.3|8786.3|0
1625854500000|2021-07-09 18:15:00|8798.4|8786.4|8800.6|8788.6|8800.6|8788.6|8798.3|8786.3|0
1625854800000|2021-07-09 18:20:00|8800.5|8788.5|8800.7|8788.7|8800.7|8788.7|8799.4|8787.4|0
1625855100000|2021-07-09 18:25:00|8799.7|8787.7|8800.7|8788.7|8801.7|8789.7|8799.7|8787.7|0
1625855400000|2021-07-09 18:30:00|8801.6|8789.6|8801.2|8789.2|8801.8|8789.8|8799.6|8787.6|0
1625855700000|2021-07-09 18:35:00|8801.7|8789.7|8803.9|8791.9|8804|8792|8801.7|8789.7|0
1625856000000|2021-07-09 18:40:00|8803|8791|8804.8|8792.8|8804.9|8792.9|8802.9|8790.9|0
1625856300000|2021-07-09 18:45:00|8803.8|8791.8|8804.8|8792.8|8804.9|8792.9|8803.8|8791.8|0
1625856600000|2021-07-09 18:50:00|8804.9|8792.9|8806|8794|8807.1|8795.1|8804.8|8792.8|0
1625856900000|2021-07-09 18:55:00|8805.9|8793.9|8808.1|8796.1|8808.3|8796.3|8805|8793|0
1625857200000|2021-07-09 19:00:00|8808.2|8796.2|8805.9|8793.9|8808.8|8796.8|8805.8|8793.8|0
1625857500000|2021-07-09 19:05:00|8805.8|8793.8|8807.1|8795.1|8807.3|8795.3|8805.8|8793.8|0
1625857800000|2021-07-09 19:10:00|8807.2|8795.2|8805.2|8793.2|8807.7|8795.7|8805.2|8793.2|0
1625858100000|2021-07-09 19:15:00|8806.2|8794.2|8807.2|8795.2|8808.3|8796.3|8806|8794|0
1625858400000|2021-07-09 19:20:00|8806.7|8794.7|8803.8|8791.8|8806.7|8794.7|8803|8791|0
1625858700000|2021-07-09 19:25:00|8802.9|8790.9|8801.7|8789.7|8805.1|8793.1|8801.7|8789.7|0
1625859000000|2021-07-09 19:30:00|8801.6|8789.6|8801.1|8789.1|8803.7|8791.7|8800.5|8788.5|0
1625859300000|2021-07-09 19:35:00|8801.2|8789.2|8801.1|8789.1|8802.2|8790.2|8800.1|8788.1|0
1625859600000|2021-07-09 19:40:00|8801.2|8789.2|8798.7|8786.7|8802.2|8790.2|8798.7|8786.7|0
1625859900000|2021-07-09 19:45:00|8798.6|8786.6|8800.2|8788.2|8801|8789|8798.6|8786.6|0
1625860200000|2021-07-09 19:50:00|8800.6|8788.6|8800.5|8788.5|8801.7|8789.7|8799.4|8787.4|0
1625860500000|2021-07-09 19:55:00|8800.4|8788.4|8801.1|8789.1|8804.9|8792.9|8798.7|8786.7|0
1625860800000|2021-07-09 20:00:00|8801.2|8789.2|8806.7|8794.7|8808|8796|8801.2|8789.2|0
1625861100000|2021-07-09 20:05:00|8806.4|8794.4|8803.5|8791.5|8806.4|8794.4|8803|8791|0
1625861400000|2021-07-09 20:10:00|8803.9|8791.9|8805.4|8793.4|8805.4|8793.4|8803.5|8791.5|0
1625861700000|2021-07-09 20:15:00|8805.5|8793.5|8806.7|8794.7|8806.7|8794.7|8805.4|8793.4|0
1625862000000|2021-07-09 20:20:00|8806.8|8794.8|8807.9|8795.9|8808.4|8796.4|8806.8|8794.8|0
1625862300000|2021-07-09 20:25:00|8808|8796|8808.4|8796.4|8808.4|8796.4|8808|8796|0
1625862600000|2021-07-09 20:30:00|8808.6|8796.6|8808.4|8796.4|8808.8|8796.8|8806.6|8794.6|0
1625862900000|2021-07-09 20:35:00|8808.2|8796.2|8809.4|8797.4|8809.4|8797.4|8807.5|8795.5|0
1625863200000|2021-07-09 20:40:00|8809|8797|8808.4|8796.4|8809|8797|8808.4|8796.4|0
1625863500000|2021-07-09 20:45:00|8808.6|8796.6|8808|8796|8809.4|8797.4|8807.5|8795.5|0
1625863800000|2021-07-09 20:50:00|8807.9|8795.9|8808.4|8796.4|8808.4|8796.4|8807.5|8795.5|0
1625864100000|2021-07-09 20:55:00|8808.2|8796.2|8808.9|8796.9|8809.7|8797.7|8807.5|8795.5|0
1626040800000|2021-07-11 22:00:00|8813.6|8801.6|8813.2|8801.2|8813.6|8801.6|8811.3|8799.3|0
1626041100000|2021-07-11 22:05:00|8813.6|8801.6|8811.7|8799.7|8813.6|8801.6|8810.4|8798.4|0
1626041400000|2021-07-11 22:10:00|8811.9|8799.9|8811.2|8799.2|8812.3|8800.3|8810.3|8798.3|0
1626041700000|2021-07-11 22:15:00|8811.6|8799.6|8813.5|8801.5|8813.6|8801.6|8811.4|8799.4|0
1626042000000|2021-07-11 22:20:00|8813.9|8801.9|8813|8801|8814.3|8802.3|8813|8801|0
1626042300000|2021-07-11 22:25:00|8813.1|8801.1|8812.6|8800.6|8813.5|8801.5|8812.6|8800.6|0
1626042600000|2021-07-11 22:30:00|8812.2|8800.2|8810.3|8798.3|8812.2|8800.2|8810.3|8798.3|0
1626042900000|2021-07-11 22:35:00|8810.5|8798.5|8811.3|8799.3|8811.3|8799.3|8809.4|8797.4|0
1626043200000|2021-07-11 22:40:00|8811.1|8799.1|8809.8|8797.8|8811.1|8799.1|8809.8|8797.8|0
1626043500000|2021-07-11 22:45:00|8809.9|8797.9|8809.3|8797.3|8810.8|8798.8|8809.3|8797.3|0
1626043800000|2021-07-11 22:50:00|8809.5|8797.5|8810.2|8798.2|8810.8|8798.8|8809.3|8797.3|0
1626044100000|2021-07-11 22:55:00|8810.4|8798.4|8809.3|8797.3|8810.8|8798.8|8808.9|8796.9|0
1626044400000|2021-07-11 23:00:00|8809.7|8797.7|8805.6|8793.6|8809.7|8797.7|8805.6|8793.6|0
1626044700000|2021-07-11 23:05:00|8806|8794|8806.2|8794.2|8807.1|8795.1|8805.6|8793.6|0
1626045000000|2021-07-11 23:10:00|8806|8794|8806.9|8794.9|8806.9|8794.9|8805.1|8793.1|0
1626045300000|2021-07-11 23:15:00|8807.1|8795.1|8806.2|8794.2|8807.1|8795.1|8804.7|8792.7|0
1626045600000|2021-07-11 23:20:00|8806|8794|8805.5|8793.5|8806|8794|8805.1|8793.1|0
1626045900000|2021-07-11 23:25:00|8805.6|8793.6|8807.9|8795.9|8807.9|8795.9|8805.5|8793.5|0
1626046200000|2021-07-11 23:30:00|8808.3|8796.3|8809.6|8797.6|8810|8798|8807.9|8795.9|0
1626046500000|2021-07-11 23:35:00|8809.4|8797.4|8809.6|8797.6|8810|8798|8809.2|8797.2|0
1626046800000|2021-07-11 23:40:00|8809.8|8797.8|8811.5|8799.5|8811.5|8799.5|8809.6|8797.6|0
1626047100000|2021-07-11 23:45:00|8811.6|8799.6|8813.7|8801.7|8813.7|8801.7|8810.7|8798.7|0
1626047400000|2021-07-11 23:50:00|8813.3|8801.3|8810.7|8798.7|8813.7|8801.7|8810.7|8798.7|0
1626047700000|2021-07-11 23:55:00|8811.1|8799.1|8810.7|8798.7|8812.8|8800.8|8810.7|8798.7|0
1626048000000|2021-07-12 00:00:00|8810.6|8798.6|8807.4|8795.4|8812|8800|8807|8795|0
1626048300000|2021-07-12 00:05:00|8807.5|8795.5|8804.6|8792.6|8809.2|8797.2|8803.7|8791.7|0
1626048600000|2021-07-12 00:10:00|8804.8|8792.8|8806.1|8794.1|8807|8795|8804|8792|0
1626048900000|2021-07-12 00:15:00|8805.5|8793.5|8792.1|8780.1|8806.1|8794.1|8787.3|8775.3|0
1626049200000|2021-07-12 00:20:00|8792|8780|8788.9|8776.9|8792.1|8780.1|8787.3|8775.3|0
1626049500000|2021-07-12 00:25:00|8788.5|8776.5|8790|8778|8790|8778|8786.9|8774.9|0
1626049800000|2021-07-12 00:30:00|8790.2|8778.2|8792|8780|8793.1|8781.1|8790.2|8778.2|0
1626050100000|2021-07-12 00:35:00|8792.1|8780.1|8792|8780|8796.3|8784.3|8791.4|8779.4|0
1626050400000|2021-07-12 00:40:00|8791.4|8779.4|8790.9|8778.9|8792.5|8780.5|8788.2|8776.2|0
1626050700000|2021-07-12 00:45:00|8791.1|8779.1|8794|8782|8795|8783|8791.1|8779.1|0
1626051000000|2021-07-12 00:50:00|8794.2|8782.2|8795.5|8783.5|8796.1|8784.1|8794|8782|0
1626051300000|2021-07-12 00:55:00|8795.3|8783.3|8798.2|8786.2|8798.7|8786.7|8795.1|8783.1|0
1626051600000|2021-07-12 01:00:00|8798.7|8786.7|8795.1|8783.1|8800.3|8788.3|8794|8782|0
1626051900000|2021-07-12 01:05:00|8795.3|8783.3|8796.1|8784.1|8797.1|8785.1|8795|8783|0
1626052200000|2021-07-12 01:10:00|8795.5|8783.5|8796|8784|8798.2|8786.2|8794.9|8782.9|0
1626052500000|2021-07-12 01:15:00|8795.9|8783.9|8791.8|8779.8|8795.9|8783.9|8789.7|8777.7|0
1626052800000|2021-07-12 01:20:00|8791.4|8779.4|8791.8|8779.8|8792.9|8780.9|8790.8|8778.8|0
1626053100000|2021-07-12 01:25:00|8790.8|8778.8|8790.8|8778.8|8792.3|8780.3|8789.1|8777.1|0
1626053400000|2021-07-12 01:30:00|8791.2|8779.2|8787.5|8775.5|8791.8|8779.8|8787.5|8775.5|0
1626053700000|2021-07-12 01:35:00|8787.9|8775.9|8791.7|8779.7|8791.7|8779.7|8787.9|8775.9|0
1626054000000|2021-07-12 01:40:00|8791.5|8779.5|8789.5|8777.5|8792.7|8780.7|8789.5|8777.5|0
1626054300000|2021-07-12 01:45:00|8789.3|8777.3|8787.4|8775.4|8789.3|8777.3|8787.4|8775.4|0
1626054600000|2021-07-12 01:50:00|8787|8775|8787.5|8775.5|8787.5|8775.5|8786.4|8774.4|0
1626054900000|2021-07-12 01:55:00|8787.9|8775.9|8787.5|8775.5|8789.6|8777.6|8786.4|8774.4|0
1626055200000|2021-07-12 02:00:00|8787.4|8775.4|8790.6|8778.6|8790.6|8778.6|8787.4|8775.4|0
1626055500000|2021-07-12 02:05:00|8790.5|8778.5|8792.6|8780.6|8792.7|8780.7|8787.9|8775.9|0
1626055800000|2021-07-12 02:10:00|8792.7|8780.7|8792.7|8780.7|8793.7|8781.7|8791.6|8779.6|0
1626056100000|2021-07-12 02:15:00|8792.6|8780.6|8792|8780|8793.7|8781.7|8791.6|8779.6|0
1626056400000|2021-07-12 02:20:00|8792.6|8780.6|8793.7|8781.7|8793.7|8781.7|8792|8780|0
1626056700000|2021-07-12 02:25:00|8794.7|8782.7|8793.6|8781.6|8796.8|8784.8|8793.6|8781.6|0
1626057000000|2021-07-12 02:30:00|8793.7|8781.7|8794.6|8782.6|8796.8|8784.8|8793.6|8781.6|0
1626057300000|2021-07-12 02:35:00|8794.4|8782.4|8790.4|8778.4|8794.4|8782.4|8790.4|8778.4|0
1626057600000|2021-07-12 02:40:00|8790.6|8778.6|8791.5|8779.5|8792.6|8780.6|8790.4|8778.4|0
1626057900000|2021-07-12 02:45:00|8791.7|8779.7|8791.9|8779.9|8793.6|8781.6|8791.5|8779.5|0
1626058200000|2021-07-12 02:50:00|8792.1|8780.1|8791.5|8779.5|8793|8781|8790.9|8778.9|0
1626058500000|2021-07-12 02:55:00|8791.7|8779.7|8792.6|8780.6|8793.6|8781.6|8790.9|8778.9|0
1626058800000|2021-07-12 03:00:00|8792.9|8780.9|8793.5|8781.5|8794.7|8782.7|8792.9|8780.9|0
1626059100000|2021-07-12 03:05:00|8793.9|8781.9|8792.5|8780.5|8794.6|8782.6|8791.4|8779.4|0
1626059400000|2021-07-12 03:10:00|8792.3|8780.3|8793.5|8781.5|8793.5|8781.5|8791.9|8779.9|0
1626059700000|2021-07-12 03:15:00|8793.3|8781.3|8790.3|8778.3|8793.5|8781.5|8790.3|8778.3|0
1626060000000|2021-07-12 03:20:00|8790.1|8778.1|8786.5|8774.5|8790.3|8778.3|8786.1|8774.1|0
1626060300000|2021-07-12 03:25:00|8786.3|8774.3|8786.1|8774.1|8787.1|8775.1|8786|8774|0
1626060600000|2021-07-12 03:30:00|8786|8774|8786.1|8774.1|8787.2|8775.2|8786|8774|0
1626060900000|2021-07-12 03:35:00|8786.2|8774.2|8785.1|8773.1|8787.2|8775.2|8785|8773|0
1626061200000|2021-07-12 03:40:00|8785.5|8773.5|8785.1|8773.1|8786.1|8774.1|8785|8773|0
1626061500000|2021-07-12 03:45:00|8785|8773|8785.1|8773.1|8785.5|8773.5|8784|8772|0
1626061800000|2021-07-12 03:50:00|8784|8772|8784.1|8772.1|8785.1|8773.1|8784|8772|0
1626062100000|2021-07-12 03:55:00|8784.5|8772.5|8784|8772|8785.1|8773.1|8784|8772|0
1626062400000|2021-07-12 04:00:00|8784.2|8772.2|8785.2|8773.2|8786.3|8774.3|8784|8772|0
1626062700000|2021-07-12 04:05:00|8785|8773|8784.6|8772.6|8785.2|8773.2|8784.2|8772.2|0
1626063000000|2021-07-12 04:10:00|8784.8|8772.8|8782|8770|8785.2|8773.2|8782|8770|0
1626063300000|2021-07-12 04:15:00|8782.1|8770.1|8783.1|8771.1|8783.1|8771.1|8782|8770|0
1626063600000|2021-07-12 04:20:00|8783.3|8771.3|8783.6|8771.6|8784.2|8772.2|8783.1|8771.1|0
1626063900000|2021-07-12 04:25:00|8783.8|8771.8|8785.2|8773.2|8785.6|8773.6|8783.8|8771.8|0
1626064200000|2021-07-12 04:30:00|8785.3|8773.3|8784.8|8772.8|8786.3|8774.3|8784.2|8772.2|0
1626064500000|2021-07-12 04:35:00|8784.6|8772.6|8784.9|8772.9|8785.9|8773.9|8783.7|8771.7|0
1626064800000|2021-07-12 04:40:00|8785.3|8773.3|8786.3|8774.3|8786.9|8774.9|8784.9|8772.9|0
1626065100000|2021-07-12 04:45:00|8786.1|8774.1|8785.9|8773.9|8786.9|8774.9|8785.3|8773.3|0
1626065400000|2021-07-12 04:50:00|8786.9|8774.9|8786.9|8774.9|8786.9|8774.9|8785.8|8773.8|0
1626065700000|2021-07-12 04:55:00|8786.6|8774.6|8788|8776|8788|8776|8785.9|8773.9|0
1626066000000|2021-07-12 05:00:00|8788.2|8776.2|8786|8774|8788.5|8776.5|8786|8774|0
1626066300000|2021-07-12 05:05:00|8785.9|8773.9|8784.9|8772.9|8786|8774|8784.9|8772.9|0
1626066600000|2021-07-12 05:10:00|8785.3|8773.3|8785|8773|8787|8775|8784.9|8772.9|0
1626066900000|2021-07-12 05:15:00|8784.6|8772.6|8781.8|8769.8|8784.6|8772.6|8781.8|8769.8|0
1626067200000|2021-07-12 05:20:00|8782.2|8770.2|8780.1|8768.1|8783.9|8771.9|8779.7|8767.7|0
1626067500000|2021-07-12 05:25:00|8779.7|8767.7|8779.6|8767.6|8779.7|8767.7|8777.5|8765.5|0
1626067800000|2021-07-12 05:30:00|8779.2|8767.2|8781.6|8769.6|8782.6|8770.6|8778.6|8766.6|0
1626068100000|2021-07-12 05:35:00|8781.4|8769.4|8781.6|8769.6|8781.6|8769.6|8780|8768|0
1626068400000|2021-07-12 05:40:00|8781.4|8769.4|8782.6|8770.6|8782.6|8770.6|8779.5|8767.5|0
1626068700000|2021-07-12 05:45:00|8782.8|8770.8|8782.7|8770.7|8784.7|8772.7|8782.6|8770.6|0
1626069000000|2021-07-12 05:50:00|8783.1|8771.1|8783.2|8771.2|8783.8|8771.8|8781.6|8769.6|0
1626069300000|2021-07-12 05:55:00|8783.4|8771.4|8784.2|8772.2|8784.8|8772.8|8783.2|8771.2|0
1626069600000|2021-07-12 06:00:00|8784.6|8772.6|8787.4|8782.4|8793.4|8788.4|8783.6|8771.6|26
1626069900000|2021-07-12 06:05:00|8788.9|8783.9|8787.9|8782.9|8793.4|8788.4|8787.4|8782.4|24
1626070200000|2021-07-12 06:10:00|8788.4|8783.4|8781.9|8776.9|8790.4|8785.4|8781.9|8776.9|20
1626070500000|2021-07-12 06:15:00|8781.4|8776.4|8783.4|8778.4|8783.4|8778.4|8778.9|8773.9|16
1626070800000|2021-07-12 06:20:00|8782.9|8777.9|8790.9|8785.9|8790.9|8785.9|8782.9|8777.9|12
1626071100000|2021-07-12 06:25:00|8790.4|8785.4|8788.4|8783.4|8790.9|8785.9|8786.9|8781.9|15
1626071400000|2021-07-12 06:30:00|8787.9|8782.9|8793.9|8788.9|8794.9|8789.9|8787.9|8782.9|8
1626071700000|2021-07-12 06:35:00|8794.4|8789.4|8798.4|8793.4|8798.4|8793.4|8793.9|8788.9|7
1626072000000|2021-07-12 06:40:00|8800.9|8795.9|8797.9|8792.9|8800.9|8795.9|8794.4|8789.4|11
1626072300000|2021-07-12 06:45:00|8798.9|8793.9|8802.4|8797.4|8802.9|8797.9|8794.9|8789.9|28
1626072600000|2021-07-12 06:50:00|8802.9|8797.9|8796.9|8791.9|8805.4|8800.4|8796.9|8791.9|22
1626072900000|2021-07-12 06:55:00|8796.4|8791.4|8795.4|8790.4|8802.4|8797.4|8795.4|8790.4|43
1626073200000|2021-07-12 07:00:00|8794.9|8789.9|8816.9|8811.9|8819.4|8814.4|8787.4|8782.4|782
1626073500000|2021-07-12 07:05:00|8817.4|8812.4|8787.4|8782.4|8817.4|8812.4|8786.4|8781.4|455
1626073800000|2021-07-12 07:10:00|8786.9|8781.9|8791.9|8786.9|8801.4|8796.4|8782.9|8777.9|306
1626074100000|2021-07-12 07:15:00|8791.4|8786.4|8785.4|8780.4|8791.4|8786.4|8778.4|8773.4|277
1626074400000|2021-07-12 07:20:00|8784.9|8779.9|8765.4|8760.4|8787.9|8782.9|8764.9|8759.9|299
1626074700000|2021-07-12 07:25:00|8764.9|8759.9|8754.4|8749.4|8769.4|8764.4|8753.9|8748.9|244
1626075000000|2021-07-12 07:30:00|8753.9|8748.9|8746.9|8741.9|8755.9|8750.9|8746.9|8741.9|138
1626075300000|2021-07-12 07:35:00|8746.4|8741.4|8734.9|8729.9|8753.4|8748.4|8734.9|8729.9|219
1626075600000|2021-07-12 07:40:00|8734.3|8729.3|8735.8|8730.8|8746.3|8741.3|8732.8|8727.8|124
1626075900000|2021-07-12 07:45:00|8735.3|8730.3|8739.8|8734.8|8740.3|8735.3|8728.8|8723.8|133
1626076200000|2021-07-12 07:50:00|8739.3|8734.3|8737.3|8732.3|8739.8|8734.8|8732.3|8727.3|189
1626076500000|2021-07-12 07:55:00|8736.8|8731.8|8740.3|8735.3|8745.8|8740.8|8736.8|8731.8|158
1626076800000|2021-07-12 08:00:00|8739.8|8734.8|8748.3|8743.3|8751.8|8746.8|8737.3|8732.3|95
1626077100000|2021-07-12 08:05:00|8747.8|8742.8|8760.8|8755.8|8762.3|8757.3|8744.8|8739.8|54
1626077400000|2021-07-12 08:10:00|8761.3|8756.3|8764.8|8759.8|8768.8|8763.8|8757.8|8752.8|80
1626077700000|2021-07-12 08:15:00|8765.3|8760.3|8768.3|8763.3|8769.3|8764.3|8760.8|8755.8|49
1626078000000|2021-07-12 08:20:00|8769.3|8764.3|8761.3|8756.3|8770.3|8765.3|8757.8|8752.8|49
1626078300000|2021-07-12 08:25:00|8761.8|8756.8|8754.3|8749.3|8762.8|8757.8|8753.8|8748.8|38
1626078600000|2021-07-12 08:30:00|8753.8|8748.8|8756.8|8751.8|8757.8|8752.8|8751.3|8746.3|52
1626078900000|2021-07-12 08:35:00|8756.3|8751.3|8758.3|8753.3|8760.3|8755.3|8752.3|8747.3|50
1626079200000|2021-07-12 08:40:00|8757.8|8752.8|8757.8|8752.8|8760.3|8755.3|8750.8|8745.8|56
1626079500000|2021-07-12 08:45:00|8757.3|8752.3|8763.3|8758.3|8763.3|8758.3|8753.8|8748.8|60
1626079800000|2021-07-12 08:50:00|8762.8|8757.8|8759.3|8754.3|8763.3|8758.3|8754.8|8749.8|1027
1626080100000|2021-07-12 08:55:00|8758.8|8753.8|8758.8|8753.8|8761.8|8756.8|8755.3|8750.3|586
1626080400000|2021-07-12 09:00:00|8759.3|8754.3|8751.8|8746.8|8759.8|8754.8|8750.8|8745.8|41
1626080700000|2021-07-12 09:05:00|8752.3|8747.3|8743.8|8738.8|8755.3|8750.3|8742.3|8737.3|47
1626081000000|2021-07-12 09:10:00|8743.3|8738.3|8740.8|8735.8|8746.3|8741.3|8740.3|8735.3|31
1626081300000|2021-07-12 09:15:00|8740.3|8735.3|8733.8|8728.8|8742.3|8737.3|8731.8|8726.8|42
1626081600000|2021-07-12 09:20:00|8733.3|8728.3|8731.8|8726.8|8733.8|8728.8|8726.8|8721.8|51
1626081900000|2021-07-12 09:25:00|8731.3|8726.3|8734.3|8729.3|8734.8|8729.8|8728.3|8723.3|33
1626082200000|2021-07-12 09:30:00|8733.8|8728.8|8737.8|8732.8|8739.3|8734.3|8731.3|8726.3|59
1626082500000|2021-07-12 09:35:00|8738.3|8733.3|8737.3|8732.3|8738.8|8733.8|8732.3|8727.3|42
1626082800000|2021-07-12 09:40:00|8736.8|8731.8|8728.3|8723.3|8737.8|8732.8|8728.3|8723.3|63
1626083100000|2021-07-12 09:45:00|8727.8|8722.8|8727.3|8722.3|8730.3|8725.3|8722.8|8717.8|84
1626083400000|2021-07-12 09:50:00|8727.8|8722.8|8730.3|8725.3|8730.8|8725.8|8724.8|8719.8|1132
1626083700000|2021-07-12 09:55:00|8729.8|8724.8|8722.3|8717.3|8729.8|8724.8|8719.3|8714.3|48
1626084000000|2021-07-12 10:00:00|8722.8|8717.8|8717.8|8712.8|8723.3|8718.3|8715.3|8710.3|98
1626084300000|2021-07-12 10:05:00|8717.3|8712.3|8708.8|8703.8|8717.3|8712.3|8708.3|8703.3|70
1626084600000|2021-07-12 10:10:00|8708.3|8703.3|8699.8|8694.8|8708.8|8703.8|8696.8|8691.8|132
1626084900000|2021-07-12 10:15:00|8699.3|8694.3|8711.3|8706.3|8716.3|8711.3|8698.3|8693.3|113
1626085200000|2021-07-12 10:20:00|8712.3|8707.3|8710.8|8705.8|8713.3|8708.3|8705.8|8700.8|81
1626085500000|2021-07-12 10:25:00|8711.3|8706.3|8717.8|8712.8|8722.3|8717.3|8710.3|8705.3|77
1626085800000|2021-07-12 10:30:00|8718.3|8713.3|8719.3|8714.3|8720.8|8715.8|8710.8|8705.8|62
1626086100000|2021-07-12 10:35:00|8719.8|8714.8|8714.8|8709.8|8719.8|8714.8|8713.3|8708.3|55
1626086400000|2021-07-12 10:40:00|8715.3|8710.3|8717.8|8712.8|8719.3|8714.3|8713.3|8708.3|59
1626086700000|2021-07-12 10:45:00|8718.3|8713.3|8721.8|8716.8|8722.8|8717.8|8715.8|8710.8|20
1626087000000|2021-07-12 10:50:00|8721.3|8716.3|8723.8|8718.8|8723.8|8718.8|8717.3|8712.3|12
1626087300000|2021-07-12 10:55:00|8723.3|8718.3|8713.3|8708.3|8724.8|8719.8|8713.3|8708.3|898
1626087600000|2021-07-12 11:00:00|8714.3|8709.3|8719.8|8714.8|8723.3|8718.3|8714.3|8709.3|77
1626087900000|2021-07-12 11:05:00|8720.3|8715.3|8729.8|8724.8|8731.8|8726.8|8720.3|8715.3|24
1626088200000|2021-07-12 11:10:00|8729.3|8724.3|8727.8|8722.8|8732.3|8727.3|8727.8|8722.8|11
1626088500000|2021-07-12 11:15:00|8727.3|8722.3|8732.8|8727.8|8734.3|8729.3|8726.3|8721.3|29
1626088800000|2021-07-12 11:20:00|8733.3|8728.3|8738.8|8733.8|8739.3|8734.3|8731.3|8726.3|75
1626089100000|2021-07-12 11:25:00|8739.3|8734.3|8744.8|8739.8|8745.8|8740.8|8738.8|8733.8|81
1626089400000|2021-07-12 11:30:00|8745.3|8740.3|8747.8|8742.8|8748.8|8743.8|8744.8|8739.8|156
1626089700000|2021-07-12 11:35:00|8748.3|8743.3|8750.8|8745.8|8751.3|8746.3|8746.3|8741.3|26
1626090000000|2021-07-12 11:40:00|8751|8746|8753|8748|8756.5|8751.5|8749.5|8744.5|84
1626090300000|2021-07-12 11:45:00|8753.5|8748.5|8754|8749|8755|8750|8750.5|8745.5|32
1626090600000|2021-07-12 11:50:00|8754.5|8749.5|8754|8749|8757|8752|8752.5|8747.5|24
1626090900000|2021-07-12 11:55:00|8754.5|8749.5|8753.5|8748.5|8754.5|8749.5|8752.5|8747.5|19
1626091200000|2021-07-12 12:00:00|8754|8749|8750|8745|8754|8749|8748|8743|39
1626091500000|2021-07-12 12:05:00|8749.5|8744.5|8750|8745|8751.5|8746.5|8747.5|8742.5|20
1626091800000|2021-07-12 12:10:00|8749.5|8744.5|8751|8746|8753.5|8748.5|8747|8742|615
1626092100000|2021-07-12 12:15:00|8750.5|8745.5|8751|8746|8751|8746|8746|8741|336
1626092400000|2021-07-12 12:20:00|8750.5|8745.5|8748|8743|8754.5|8749.5|8748|8743|21
1626092700000|2021-07-12 12:25:00|8748.5|8743.5|8750|8745|8752|8747|8744.5|8739.5|38
1626093000000|2021-07-12 12:30:00|8750.5|8745.5|8752|8747|8753|8748|8749|8744|23
1626093300000|2021-07-12 12:35:00|8752.5|8747.5|8758.5|8753.5|8759.5|8754.5|8752.5|8747.5|123
1626093600000|2021-07-12 12:40:00|8759|8754|8768|8763|8769.5|8764.5|8758.5|8753.5|170
1626093900000|2021-07-12 12:45:00|8768.5|8763.5|8768|8763|8771.5|8766.5|8767|8762|51
1626094200000|2021-07-12 12:50:00|8768.5|8763.5|8767.5|8762.5|8769|8764|8763|8758|51
1626094500000|2021-07-12 12:55:00|8768|8763|8772.5|8767.5|8774.5|8769.5|8764.5|8759.5|78
1626094800000|2021-07-12 13:00:00|8773|8768|8769.5|8764.5|8776.5|8771.5|8767.5|8762.5|55
1626095100000|2021-07-12 13:05:00|8768.5|8763.5|8771|8766|8775|8770|8767.5|8762.5|61
1626095400000|2021-07-12 13:10:00|8770.5|8765.5|8766|8761|8772.5|8767.5|8766|8761|38
1626095700000|2021-07-12 13:15:00|8766.5|8761.5|8766.5|8761.5|8768.5|8763.5|8762.5|8757.5|319
1626096000000|2021-07-12 13:20:00|8765.5|8760.5|8765|8760|8770.5|8765.5|8763.5|8758.5|80
1626096300000|2021-07-12 13:25:00|8765.5|8760.5|8765.5|8760.5|8769.5|8764.5|8761.5|8756.5|71
1626096600000|2021-07-12 13:30:00|8766.5|8761.5|8761.5|8756.5|8768.5|8763.5|8750|8745|205
1626096900000|2021-07-12 13:35:00|8762|8757|8773|8768|8781.5|8776.5|8762|8757|107
1626097200000|2021-07-12 13:40:00|8773.5|8768.5|8779|8774|8781|8776|8765.5|8760.5|111
1626097500000|2021-07-12 13:45:00|8779.5|8774.5|8789.5|8784.5|8791|8786|8778.5|8773.5|513
1626097800000|2021-07-12 13:50:00|8790|8785|8795.5|8790.5|8798.5|8793.5|8787|8782|124
1626098100000|2021-07-12 13:55:00|8794.5|8789.5|8802.5|8797.5|8803|8798|8794.5|8789.5|137
1626098400000|2021-07-12 14:00:00|8802|8797|8810|8805|8810.5|8805.5|8797.5|8792.5|579
1626098700000|2021-07-12 14:05:00|8810.5|8805.5|8811|8806|8819.5|8814.5|8808.5|8803.5|192
1626099000000|2021-07-12 14:10:00|8810.5|8805.5|8803|8798|8815.5|8810.5|8801|8796|147
1626099300000|2021-07-12 14:15:00|8803.5|8798.5|8813.5|8808.5|8815.5|8810.5|8802.5|8797.5|137
1626099600000|2021-07-12 14:20:00|8814|8809|8813|8808|8819|8814|8804|8799|145
1626099900000|2021-07-12 14:25:00|8813.5|8808.5|8810|8805|8818|8813|8805|8800|129
1626100200000|2021-07-12 14:30:00|8810.5|8805.5|8815|8810|8824.5|8819.5|8810.5|8805.5|188
1626100500000|2021-07-12 14:35:00|8815.5|8810.5|8818.5|8813.5|8819.5|8814.5|8811|8806|100
1626100800000|2021-07-12 14:40:00|8817.5|8812.5|8814.5|8809.5|8819|8814|8810.5|8805.5|64
1626101100000|2021-07-12 14:45:00|8813.5|8808.5|8807.5|8802.5|8814.5|8809.5|8805.5|8800.5|127
1626101400000|2021-07-12 14:50:00|8807|8802|8806|8801|8809.5|8804.5|8801.5|8796.5|77
1626101700000|2021-07-12 14:55:00|8806.5|8801.5|8805.5|8800.5|8808.5|8803.5|8803.5|8798.5|106
1626102000000|2021-07-12 15:00:00|8806.5|8801.5|8806|8801|8809|8804|8802.5|8797.5|63
1626102300000|2021-07-12 15:05:00|8806.5|8801.5|8807.5|8802.5|8810|8805|8804.5|8799.5|45
1626102600000|2021-07-12 15:10:00|8806.5|8801.5|8811|8806|8812|8807|8804.5|8799.5|82
1626102900000|2021-07-12 15:15:00|8811.5|8806.5|8814.5|8809.5|8816.5|8811.5|8810.5|8805.5|102
1626103200000|2021-07-12 15:20:00|8815|8810|8820.5|8815.5|8820.5|8815.5|8814.5|8809.5|143
1626103500000|2021-07-12 15:25:00|8819.5|8814.5|8823.5|8818.5|8825.5|8820.5|8816|8811|212
1626103800000|2021-07-12 15:30:00|8824|8818|8813|8806|8824|8818|8810|8804|289
1626104100000|2021-07-12 15:35:00|8812|8808|8812|8806|8816|8810|8809|8803|594
1626104400000|2021-07-12 15:40:00|8813|8805|8814|8807|8814|8807|8808|8802|33
1626104700000|2021-07-12 15:45:00|8815|8808|8819|8813|8820|8814|8815|8808|80
1626105000000|2021-07-12 15:50:00|8820|8814|8821|8815|8822|8816|8819|8813|19
1626105300000|2021-07-12 15:55:00|8822|8816|8822|8816|8822|8816|8821|8815|16
1626105600000|2021-07-12 16:00:00|8823|8817|8825|8819|8827|8820|8823|8816|20
1626105900000|2021-07-12 16:05:00|8826|8820|8827|8821|8827|8821|8825|8819|18
1626106200000|2021-07-12 16:10:00|8826|8820|8828|8821|8828|8822|8825|8819|13
1626106500000|2021-07-12 16:15:00|8827|8822|8828|8822|8830|8823|8827|8822|12
1626106800000|2021-07-12 16:20:00|8829|8821|8823|8817|8829|8822|8823|8816|7
1626107100000|2021-07-12 16:25:00|8822|8816|8824|8818|8824|8818|8822|8815|10
1626107400000|2021-07-12 16:30:00|8825|8819|8825|8819|8826|8820|8825|8818|9
1626107700000|2021-07-12 16:35:00|8826|8818|8825|8819|8826|8819|8825|8818|0
1626108000000|2021-07-12 16:40:00|8824|8818|8825|8819|8826|8820|8824|8818|11
1626108300000|2021-07-12 16:45:00|8824|8818|8824|8817|8825|8819|8824|8817|2
1626108600000|2021-07-12 16:50:00|8823|8816|8821|8815|8824|8817|8820|8814|12
1626108900000|2021-07-12 16:55:00|8820|8814|8820|8814|8820|8814|8818|8811|15
1626109200000|2021-07-12 17:00:00|8821|8815|8824|8817|8824|8817|8821|8814|18
1626109500000|2021-07-12 17:05:00|8823|8818|8822|8816|8823|8818|8822|8816|2
1626109800000|2021-07-12 17:10:00|8823|8817|8824|8817|8824|8817|8822|8816|2
1626110100000|2021-07-12 17:15:00|8823|8818|8825|8819|8825|8819|8823|8817|15
1626110400000|2021-07-12 17:20:00|8826|8820|8828|8821|8828|8822|8826|8820|13
1626110700000|2021-07-12 17:25:00|8827|8820|8829|8822|8829|8822|8827|8820|7
1626111000000|2021-07-12 17:30:00|8828||8828||8829||8828||2
1626111300000|2021-07-12 17:35:00|8829|8823|8829|8823|8829|8823|8828|8822|8
1626111600000|2021-07-12 17:40:00|8830|8824|8829|8822|8830|8824|8829|8822|11
1626111900000|2021-07-12 17:45:00|8828|8821|8826|8820|8828|8822|8826|8820|7
1626112200000|2021-07-12 17:50:00|8827|8821|8827|8820|8828|8821|8827|8820|3
1626112500000|2021-07-12 17:55:00|8826|8821|8829.5|8817.5|8830|8822.5|8826|8817.5|9
1626112800000|2021-07-12 18:00:00|8830|8818|8830.5|8818.5|8831.5|8819.5|8829.4|8817.4|0
1626113100000|2021-07-12 18:05:00|8830.6|8818.6|8831.7|8819.7|8831.8|8819.8|8829.8|8817.8|0
1626113400000|2021-07-12 18:10:00|8830.7|8818.7|8831.7|8819.7|8832|8820|8830.6|8818.6|0
1626113700000|2021-07-12 18:15:00|8831.8|8819.8|8833.8|8821.8|8833.8|8821.8|8831.6|8819.6|0
1626114000000|2021-07-12 18:20:00|8833.9|8821.9|8834.7|8822.7|8835|8823|8833.8|8821.8|0
1626114300000|2021-07-12 18:25:00|8834.8|8822.8|8835|8823|8835|8823|8833.8|8821.8|0
1626114600000|2021-07-12 18:30:00|8835.1|8823.1|8836|8824|8837.6|8825.6|8835.1|8823.1|0
1626114900000|2021-07-12 18:35:00|8837|8825|8832|8820|8837|8825|8832|8820|0
1626115200000|2021-07-12 18:40:00|8832.1|8820.1|8832.9|8820.9|8833.1|8821.1|8832|8820|0
1626115500000|2021-07-12 18:45:00|8833|8821|8829.8|8817.8|8833|8821|8829.8|8817.8|0
1626115800000|2021-07-12 18:50:00|8829.9|8817.9|8831.3|8819.3|8831.8|8819.8|8829.9|8817.9|0
1626116100000|2021-07-12 18:55:00|8831.7|8819.7|8832.7|8820.7|8833.9|8821.9|8830.7|8818.7|0
1626116400000|2021-07-12 19:00:00|8832.8|8820.8|8831.9|8819.9|8833.7|8821.7|8831.4|8819.4|0
1626116700000|2021-07-12 19:05:00|8831.4|8819.4|8834.6|8822.6|8834.6|8822.6|8831.4|8819.4|0
1626117000000|2021-07-12 19:10:00|8833.7|8821.7|8833.7|8821.7|8835|8823|8832|8820|0
1626117300000|2021-07-12 19:15:00|8834.9|8822.9|8837|8825|8837|8825|8834.9|8822.9|0
1626117600000|2021-07-12 19:20:00|8836.9|8824.9|8837|8825|8838.1|8826.1|8836.8|8824.8|0
1626117900000|2021-07-12 19:25:00|8837.1|8825.1|8838.2|8826.2|8838.2|8826.2|8837|8825|0
1626118200000|2021-07-12 19:30:00|8838.1|8826.1|8839.2|8827.2|8839.8|8827.8|8837.6|8825.6|0
1626118500000|2021-07-12 19:35:00|8838.8|8826.8|8835.3|8823.3|8840|8828|8834.6|8822.6|0
1626118800000|2021-07-12 19:40:00|8835.4|8823.4|8834.5|8822.5|8836.4|8824.4|8833.5|8821.5|0
1626119100000|2021-07-12 19:45:00|8834|8822|8833.8|8821.8|8834.8|8822.8|8830.7|8818.7|0
1626119400000|2021-07-12 19:50:00|8833.9|8821.9|8835.7|8823.7|8837.9|8825.9|8832.4|8820.4|0
1626119700000|2021-07-12 19:55:00|8836.2|8824.2|8835.8|8823.8|8838.3|8826.3|8831|8819|0
1626120000000|2021-07-12 20:00:00|8835.7|8823.7|8836.4|8824.4|8838.2|8826.2|8834.1|8822.1|0
1626120300000|2021-07-12 20:05:00|8836.3|8824.3|8836.4|8824.4|8836.8|8824.8|8835.1|8823.1|0
1626120600000|2021-07-12 20:10:00|8836.8|8824.8|8835.1|8823.1|8837.7|8825.7|8835.1|8823.1|0
1626120900000|2021-07-12 20:15:00|8835|8823|8835.5|8823.5|8836.4|8824.4|8834.6|8822.6|0
1626121200000|2021-07-12 20:20:00|8835.6|8823.6|8836|8824|8836.8|8824.8|8835.6|8823.6|0
1626121500000|2021-07-12 20:25:00|8836.4|8824.4|8836.4|8824.4|8836.8|8824.8|8836|8824|0
1626121800000|2021-07-12 20:30:00|8836.8|8824.8|8838.6|8826.6|8838.6|8826.6|8836.8|8824.8|0
1626122100000|2021-07-12 20:35:00|8838.5|8826.5|8837.7|8825.7|8838.6|8826.6|8837.7|8825.7|0
1626122400000|2021-07-12 20:40:00|8838.5|8826.5|8836.5|8824.5|8838.5|8826.5|8836.5|8824.5|0
1626122700000|2021-07-12 20:45:00|8836.9|8824.9|8834.3|8822.3|8836.9|8824.9|8834.3|8822.3|0
1626123000000|2021-07-12 20:50:00|8834.7|8822.7|8834.3|8822.3|8835.1|8823.1|8833.6|8821.6|0
1626123300000|2021-07-12 20:55:00|8834.7|8822.7|8833.4|8821.4|8834.7|8822.7|8833|8821|0
1626123600000|2021-07-12 21:00:00|8833.6|8821.6|8833.6|8821.6|8833.8|8821.8|8833.4|8821.4|0
1626123900000|2021-07-12 21:05:00|8833.4|8821.4|8833.8|8821.8|8833.8|8821.8|8833.4|8821.4|0
1626124200000|2021-07-12 21:10:00|8834|8822|8833.8|8821.8|8834.6|8822.6|8833.8|8821.8|0
1626124500000|2021-07-12 21:15:00|8833.6|8821.6|8833.8|8821.8|8834.4|8822.4|8832.8|8820.8|0
1626124800000|2021-07-12 21:20:00|8833.6|8821.6|8833|8821|8833.6|8821.6|8833|8821|0
1626125100000|2021-07-12 21:25:00|8833.6|8821.6|8833.5|8821.5|8833.6|8821.6|8832.9|8820.9|0
1626125400000|2021-07-12 21:30:00|8833.6|8821.6|8833.6|8821.6|8833.6|8821.6|8833.6|8821.6|0
1626125700000|2021-07-12 21:35:00|8833.5|8821.5|8833.5|8821.5|8833.5|8821.5|8833.5|8821.5|0
1626126000000|2021-07-12 21:40:00|8833.6|8821.6|8834|8822|8834.4|8822.4|8833.1|8821.1|0
1626126300000|2021-07-12 21:45:00|8833.8|8821.8|8833.8|8821.8|8833.8|8821.8|8833.3|8821.3|0
1626126600000|2021-07-12 21:50:00|8834.4|8822.4|8834.2|8822.2|8834.4|8822.4|8834|8822|0
1626126900000|2021-07-12 21:55:00|8833.8|8821.8|8834.2|8822.2|8834.4|8822.4|8833.8|8821.8|0
1626127200000|2021-07-12 22:00:00|8834.4|8822.4|8834.7|8822.7|8836.2|8824.2|8833.2|8821.2|0
1626127500000|2021-07-12 22:05:00|8834.9|8822.9|8833.2|8821.2|8834.9|8822.9|8832.8|8820.8|0
1626127800000|2021-07-12 22:10:00|8832.8|8820.8|8833.2|8821.2|8833.2|8821.2|8832.8|8820.8|0
1626128100000|2021-07-12 22:15:00|8833.3|8821.3|8833.2|8821.2|8834.3|8822.3|8833.2|8821.2|0
1626128400000|2021-07-12 22:20:00|8833.3|8821.3|8833.2|8821.2|8834.3|8822.3|8833.2|8821.2|0
1626128700000|2021-07-12 22:25:00|8833.3|8821.3|8833.7|8821.7|8834.3|8822.3|8833.2|8821.2|0
1626129000000|2021-07-12 22:30:00|8833.6|8821.6|8832.4|8820.4|8833.6|8821.6|8831.9|8819.9|0
1626129300000|2021-07-12 22:35:00|8832.3|8820.3|8830.6|8818.6|8832.4|8820.4|8830.6|8818.6|0
1626129600000|2021-07-12 22:40:00|8831.5|8819.5|8831.9|8819.9|8831.9|8819.9|8831.1|8819.1|0
1626129900000|2021-07-12 22:45:00|8831.7|8819.7|8831.5|8819.5|8831.9|8819.9|8831.5|8819.5|0
1626130200000|2021-07-12 22:50:00|8831.3|8819.3|8831.1|8819.1|8831.3|8819.3|8831.1|8819.1|0
1626130500000|2021-07-12 22:55:00|8831|8819|8830.2|8818.2|8831.1|8819.1|8829.6|8817.6|0
1626130800000|2021-07-12 23:00:00|8830.6|8818.6|8831.5|8819.5|8831.5|8819.5|8829.6|8817.6|0
1626131100000|2021-07-12 23:05:00|8831.1|8819.1|8831.1|8819.1|8831.9|8819.9|8831.1|8819.1|0
1626131400000|2021-07-12 23:10:00|8831|8819|8831.1|8819.1|8831.1|8819.1|8830.6|8818.6|0
1626131700000|2021-07-12 23:15:00|8831|8819|8831.8|8819.8|8832.3|8820.3|8831|8819|0
1626132000000|2021-07-12 23:20:00|8831.6|8819.6|8831.4|8819.4|8831.6|8819.6|8831.4|8819.4|0
1626132300000|2021-07-12 23:25:00|8831.6|8819.6|8831.8|8819.8|8831.8|8819.8|8831|8819|0
1626132600000|2021-07-12 23:30:00|8831.9|8819.9|8833.1|8821.1|8833.1|8821.1|8831.8|8819.8|0
1626132900000|2021-07-12 23:35:00|8833.2|8821.2|8833.6|8821.6|8833.6|8821.6|8832.7|8820.7|0
1626133200000|2021-07-12 23:40:00|8833.5|8821.5|8833.1|8821.1|8833.6|8821.6|8833.1|8821.1|0
1626133500000|2021-07-12 23:45:00|8833.2|8821.2|8834.2|8822.2|8834.6|8822.6|8833.1|8821.1|0
1626133800000|2021-07-12 23:50:00|8834.6|8822.6|8836.8|8824.8|8837|8825|8834.2|8822.2|0
1626134100000|2021-07-12 23:55:00|8837|8825|8836.4|8824.4|8837.2|8825.2|8835.9|8823.9|0
1626134400000|2021-07-13 00:00:00|8836.3|8824.3|8834.6|8822.6|8837.2|8825.2|8834.1|8822.1|0
1626134700000|2021-07-13 00:05:00|8835|8823|8836.7|8824.7|8837.2|8825.2|8834.6|8822.6|0
1626135000000|2021-07-13 00:10:00|8836.8|8824.8|8836.3|8824.3|8837.2|8825.2|8836.3|8824.3|0
1626135300000|2021-07-13 00:15:00|8836.5|8824.5|8837.2|8825.2|8840.4|8828.4|8836.5|8824.5|0
1626135600000|2021-07-13 00:20:00|8836.8|8824.8|8839.2|8827.2|8839.2|8827.2|8836.2|8824.2|0
1626135900000|2021-07-13 00:25:00|8839.1|8827.1|8841.3|8829.3|8841.4|8829.4|8838.7|8826.7|0
1626136200000|2021-07-13 00:30:00|8841.1|8829.1|8843.4|8831.4|8843.8|8831.8|8840.7|8828.7|0
1626136500000|2021-07-13 00:35:00|8843.3|8831.3|8843.3|8831.3|8845.4|8833.4|8843.3|8831.3|0
1626136800000|2021-07-13 00:40:00|8843.4|8831.4|8844.5|8832.5|8845.5|8833.5|8843.4|8831.4|0
1626137100000|2021-07-13 00:45:00|8844.9|8832.9|8844.8|8832.8|8846.9|8834.9|8844.5|8832.5|0
1626137400000|2021-07-13 00:50:00|8845|8833|8846.2|8834.2|8846.2|8834.2|8844.8|8832.8|0
1626137700000|2021-07-13 00:55:00|8846|8834|8844.7|8832.7|8846.8|8834.8|8843.7|8831.7|0
1626138000000|2021-07-13 01:00:00|8844.8|8832.8|8842.1|8830.1|8844.8|8832.8|8840.5|8828.5|0
1626138300000|2021-07-13 01:05:00|8842.3|8830.3|8841.6|8829.6|8842.7|8830.7|8840.5|8828.5|0
1626138600000|2021-07-13 01:10:00|8841.2|8829.2|8838.4|8826.4|8841.6|8829.6|8838.4|8826.4|0
1626138900000|2021-07-13 01:15:00|8838.8|8826.8|8840.5|8828.5|8840.6|8828.6|8838.8|8826.8|0
1626139200000|2021-07-13 01:20:00|8840.6|8828.6|8839.5|8827.5|8840.6|8828.6|8838.5|8826.5|0
1626139500000|2021-07-13 01:25:00|8839.7|8827.7|8837.4|8825.4|8840.5|8828.5|8837.3|8825.3|0
1626139800000|2021-07-13 01:30:00|8837.3|8825.3|8833.2|8821.2|8837.3|8825.3|8830.5|8818.5|0
1626140100000|2021-07-13 01:35:00|8834.2|8822.2|8837.7|8825.7|8838.3|8826.3|8834.2|8822.2|0
1626140400000|2021-07-13 01:40:00|8837.9|8825.9|8835.1|8823.1|8838.3|8826.3|8834.1|8822.1|0
1626140700000|2021-07-13 01:45:00|8835.2|8823.2|8836.6|8824.6|8837.2|8825.2|8834.5|8822.5|0
1626141000000|2021-07-13 01:50:00|8836.7|8824.7|8839.3|8827.3|8839.8|8827.8|8835.2|8823.2|0
1626141300000|2021-07-13 01:55:00|8839.4|8827.4|8843.6|8831.6|8844|8832|8839.3|8827.3|0
1626141600000|2021-07-13 02:00:00|8843.4|8831.4|8841.4|8829.4|8844.6|8832.6|8841.4|8829.4|0
1626141900000|2021-07-13 02:05:00|8841.5|8829.5|8840.3|8828.3|8843.4|8831.4|8839.2|8827.2|0
1626142200000|2021-07-13 02:10:00|8840.1|8828.1|8841.3|8829.3|8841.3|8829.3|8839.2|8827.2|0
1626142500000|2021-07-13 02:15:00|8841.4|8829.4|8842.4|8830.4|8842.4|8830.4|8841.3|8829.3|0
1626142800000|2021-07-13 02:20:00|8842.8|8830.8|8841.3|8829.3|8843.4|8831.4|8841.3|8829.3|0
1626143100000|2021-07-13 02:25:00|8840.3|8828.3|8839.2|8827.2|8840.3|8828.3|8838.2|8826.2|0
1626143400000|2021-07-13 02:30:00|8838.8|8826.8|8839.3|8827.3|8840.3|8828.3|8838.2|8826.2|0
1626143700000|2021-07-13 02:35:00|8839.2|8827.2|8840.4|8828.4|8841.4|8829.4|8839.2|8827.2|0
1626144000000|2021-07-13 02:40:00|8840.8|8828.8|8840.4|8828.4|8841.9|8829.9|8840.4|8828.4|0
1626144300000|2021-07-13 02:45:00|8840.6|8828.6|8840.4|8828.4|8840.8|8828.8|8840.4|8828.4|0
1626144600000|2021-07-13 02:50:00|8840.8|8828.8|8841.4|8829.4|8841.4|8829.4|8840.8|8828.8|0
1626144900000|2021-07-13 02:55:00|8841.1|8829.1|8839.4|8827.4|8841.4|8829.4|8839.3|8827.3|0
1626145200000|2021-07-13 03:00:00|8839.6|8827.6|8840.9|8828.9|8842.5|8830.5|8839.4|8827.4|0
1626145500000|2021-07-13 03:05:00|8841.1|8829.1|8840.4|8828.4|8841.5|8829.5|8840.4|8828.4|0
1626145800000|2021-07-13 03:10:00|8840.8|8828.8|8840.4|8828.4|8841.4|8829.4|8840.4|8828.4|0
1626146100000|2021-07-13 03:15:00|8840.6|8828.6|8840.9|8828.9|8842.5|8830.5|8840.4|8828.4|0
1626146400000|2021-07-13 03:20:00|8840.4|8828.4|8841.4|8829.4|8842.5|8830.5|8840.4|8828.4|0
1626146700000|2021-07-13 03:25:00|8841.5|8829.5|8841.5|8829.5|8842.5|8830.5|8840.4|8828.4|0
1626147000000|2021-07-13 03:30:00|8841.7|8829.7|8840.4|8828.4|8842.5|8830.5|8839.4|8827.4|0
1626147300000|2021-07-13 03:35:00|8840.6|8828.6|8840.4|8828.4|8841.5|8829.5|8839.4|8827.4|0
1626147600000|2021-07-13 03:40:00|8840.2|8828.2|8838.7|8826.7|8840.4|8828.4|8838.3|8826.3|0
1626147900000|2021-07-13 03:45:00|8838.9|8826.9|8839.3|8827.3|8840.3|8828.3|8838.3|8826.3|0
1626148200000|2021-07-13 03:50:00|8839.4|8827.4|8840.3|8828.3|8841.4|8829.4|8839.4|8827.4|0
1626148500000|2021-07-13 03:55:00|8840.4|8828.4|8840.3|8828.3|8840.4|8828.4|8840.3|8828.3|0
1626148800000|2021-07-13 04:00:00|8840.5|8828.5|8839.3|8827.3|8840.8|8828.8|8839.3|8827.3|0
1626149100000|2021-07-13 04:05:00|8838.9|8826.9|8839.3|8827.3|8839.3|8827.3|8838.2|8826.2|0
1626149400000|2021-07-13 04:10:00|8839.7|8827.7|8837.2|8825.2|8840.3|8828.3|8836.7|8824.7|0
1626149700000|2021-07-13 04:15:00|8837.6|8825.6|8840.3|8828.3|8840.3|8828.3|8836.7|8824.7|0
1626150000000|2021-07-13 04:20:00|8840.4|8828.4|8840.3|8828.3|8841.4|8829.4|8839.3|8827.3|0
1626150300000|2021-07-13 04:25:00|8839.9|8827.9|8839.4|8827.4|8840.4|8828.4|8839.3|8827.3|0
1626150600000|2021-07-13 04:30:00|8839.6|8827.6|8838.4|8826.4|8840.4|8828.4|8838.3|8826.3|0
1626150900000|2021-07-13 04:35:00|8838.3|8826.3|8839.3|8827.3|8839.4|8827.4|8838.3|8826.3|0
1626151200000|2021-07-13 04:40:00|8839.4|8827.4|8840.3|8828.3|8840.3|8828.3|8838.2|8826.2|0
1626151500000|2021-07-13 04:45:00|8839.9|8827.9|8838.8|8826.8|8839.9|8827.9|8838.7|8826.7|0
1626151800000|2021-07-13 04:50:00|8838.4|8826.4|8839.9|8827.9|8839.9|8827.9|8837.8|8825.8|0
1626152100000|2021-07-13 04:55:00|8839.8|8827.8|8838.8|8826.8|8839.9|8827.9|8837.8|8825.8|0
1626152400000|2021-07-13 05:00:00|8839.3|8827.3|8838.2|8826.2|8839.9|8827.9|8837.8|8825.8|0
1626152700000|2021-07-13 05:05:00|8838|8826|8836.7|8824.7|8838.8|8826.8|8836.7|8824.7|0
1626153000000|2021-07-13 05:10:00|8836.5|8824.5|8836.7|8824.7|8837.7|8825.7|8835.6|8823.6|0
1626153300000|2021-07-13 05:15:00|8836.9|8824.9|8836.7|8824.7|8837.7|8825.7|8836.7|8824.7|0
1626153600000|2021-07-13 05:20:00|8836.8|8824.8|8835.1|8823.1|8837.2|8825.2|8834.7|8822.7|0
1626153900000|2021-07-13 05:25:00|8835.3|8823.3|8836.7|8824.7|8836.7|8824.7|8834.6|8822.6|0
1626154200000|2021-07-13 05:30:00|8836.9|8824.9|8837.8|8825.8|8838.2|8826.2|8836.7|8824.7|0
1626154500000|2021-07-13 05:35:00|8837.6|8825.6|8835.7|8823.7|8837.6|8825.6|8834.7|8822.7|0
1626154800000|2021-07-13 05:40:00|8835.8|8823.8|8836.8|8824.8|8836.8|8824.8|8835.7|8823.7|0
1626155100000|2021-07-13 05:45:00|8836.7|8824.7|8835.7|8823.7|8837.8|8825.8|8835.6|8823.6|0
1626155400000|2021-07-13 05:50:00|8835.6|8823.6|8834.6|8822.6|8835.7|8823.7|8834.6|8822.6|0
1626155700000|2021-07-13 05:55:00|8835|8823|8832.6|8820.6|8835.7|8823.7|8831.5|8819.5|0
1626156000000|2021-07-13 06:00:00|8832.8|8820.8|8820|8815|8834.8|8822.8|8817|8812|33
1626156300000|2021-07-13 06:05:00|8820.5|8815.5|8822.5|8817.5|8823.5|8818.5|8819.5|8814.5|7
1626156600000|2021-07-13 06:10:00|8822|8817|8819.5|8814.5|8822|8817|8816|8811|22
1626156900000|2021-07-13 06:15:00|8819|8814|8823.5|8818.5|8826|8821|8818.5|8813.5|12
1626157200000|2021-07-13 06:20:00|8823|8818|8828.5|8823.5|8829|8824|8821|8816|6
1626157500000|2021-07-13 06:25:00|8828|8823|8824|8819|8829|8824|8823|8818|11
1626157800000|2021-07-13 06:30:00|8823.5|8818.5|8822.5|8817.5|8824|8819|8819.5|8814.5|16
1626158100000|2021-07-13 06:35:00|8823|8818|8822|8817|8827.5|8822.5|8822|8817|16
1626158400000|2021-07-13 06:40:00|8822.5|8817.5|8828|8823|8829.5|8824.5|8821.5|8816.5|10
1626158700000|2021-07-13 06:45:00|8827.5|8822.5|8827|8822|8827.5|8822.5|8824|8819|4
1626159000000|2021-07-13 06:50:00|8827.5|8822.5|8825.5|8820.5|8829|8824|8823.5|8818.5|3
1626159300000|2021-07-13 06:55:00|8825|8820|8829|8824|8829.5|8824.5|8822.5|8817.5|39
1626159600000|2021-07-13 07:00:00|8829.5|8824.5|8801|8796|8832|8827|8800|8795|963
1626159900000|2021-07-13 07:05:00|8802|8797|8797|8792|8809.5|8804.5|8794|8789|460
1626160200000|2021-07-13 07:10:00|8797.5|8792.5|8790|8785|8801|8796|8785.5|8780.5|311
1626160500000|2021-07-13 07:15:00|8789.5|8784.5|8792|8787|8792.5|8787.5|8784|8779|228
1626160800000|2021-07-13 07:20:00|8791.5|8786.5|8781.5|8776.5|8797|8792|8776|8771|271
1626161100000|2021-07-13 07:25:00|8782|8777|8775|8770|8782|8777|8775|8770|495
1626161400000|2021-07-13 07:30:00|8774.5|8769.5|8762.5|8757.5|8776.5|8771.5|8760|8755|577
1626161700000|2021-07-13 07:35:00|8763|8758|8775.5|8770.5|8776.5|8771.5|8763|8758|246
1626162000000|2021-07-13 07:40:00|8777.2|8772.2|8775.2|8770.2|8785.7|8780.7|8775.2|8770.2|195
1626162300000|2021-07-13 07:45:00|8774.7|8769.7|8765.7|8760.7|8776.2|8771.2|8763.2|8758.2|617
1626162600000|2021-07-13 07:50:00|8766.2|8761.2|8768.2|8763.2|8773.7|8768.7|8765.2|8760.2|1643
1626162900000|2021-07-13 07:55:00|8767.7|8762.7|8757.2|8752.2|8770.7|8765.7|8756.2|8751.2|412
1626163200000|2021-07-13 08:00:00|8757.7|8752.7|8761.7|8756.7|8764.2|8759.2|8755.2|8750.2|2032
1626163500000|2021-07-13 08:05:00|8762.2|8757.2|8770.7|8765.7|8771.7|8766.7|8756.7|8751.7|200
1626163800000|2021-07-13 08:10:00|8770.2|8765.2|8761.2|8756.2|8770.7|8765.7|8759.2|8754.2|759
1626164100000|2021-07-13 08:15:00|8760.7|8755.7|8764.2|8759.2|8766.7|8761.7|8758.2|8753.2|505
1626164400000|2021-07-13 08:20:00|8764.7|8759.7|8762.7|8757.7|8768.2|8763.2|8758.7|8753.7|1285
1626164700000|2021-07-13 08:25:00|8762.2|8757.2|8761.7|8756.7|8762.7|8757.7|8756.2|8751.2|447
1626165000000|2021-07-13 08:30:00|8761.2|8756.2|8765.7|8760.7|8765.7|8760.7|8758.2|8753.2|293
1626165300000|2021-07-13 08:35:00|8766.2|8761.2|8766.7|8761.7|8772.2|8767.2|8765.7|8760.7|945
1626165600000|2021-07-13 08:40:00|8767.2|8762.2|8768.7|8763.7|8772.2|8767.2|8766.7|8761.7|157
1626165900000|2021-07-13 08:45:00|8768.2|8763.2|8768.2|8763.2|8770.7|8765.7|8765.2|8760.2|115
1626166200000|2021-07-13 08:50:00|8767.7|8762.7|8762.7|8757.7|8769.7|8764.7|8761.7|8756.7|1037
1626166500000|2021-07-13 08:55:00|8763.2|8758.2|8760.2|8755.2|8765.7|8760.7|8757.2|8752.2|5785
1626166800000|2021-07-13 09:00:00|8759.7|8754.7|8754.2|8749.2|8761.2|8756.2|8754.2|8749.2|172
1626167100000|2021-07-13 09:05:00|8754.7|8749.7|8750.2|8745.2|8756.7|8751.7|8749.7|8744.7|169
1626167400000|2021-07-13 09:10:00|8749.7|8744.7|8748.7|8743.7|8752.2|8747.2|8746.7|8741.7|97
1626167700000|2021-07-13 09:15:00|8749.2|8744.2|8751.7|8746.7|8759.2|8754.2|8748.2|8743.2|96
1626168000000|2021-07-13 09:20:00|8751.2|8746.2|8745.7|8740.7|8751.7|8746.7|8745.7|8740.7|133
1626168300000|2021-07-13 09:25:00|8746.2|8741.2|8749.7|8744.7|8750.2|8745.2|8743.7|8738.7|813
1626168600000|2021-07-13 09:30:00|8750.2|8745.2|8750.2|8745.2|8753.7|8748.7|8745.7|8740.7|1072
1626168900000|2021-07-13 09:35:00|8750.7|8745.7|8749.7|8744.7|8753.2|8748.2|8747.7|8742.7|296
1626169200000|2021-07-13 09:40:00|8750.2|8745.2|8749.7|8744.7|8752.7|8747.7|8747.7|8742.7|177
1626169500000|2021-07-13 09:45:00|8749.2|8744.2|8753.2|8748.2|8753.7|8748.7|8747.7|8742.7|152
1626169800000|2021-07-13 09:50:00|8753.7|8748.7|8746.7|8741.7|8753.7|8748.7|8746.7|8741.7|88
1626170100000|2021-07-13 09:55:00|8746.2|8741.2|8745.7|8740.7|8747.2|8742.2|8743.2|8738.2|141
1626170400000|2021-07-13 10:00:00|8746.2|8741.2|8753.7|8748.7|8757.2|8752.2|8745.2|8740.2|428
1626170700000|2021-07-13 10:05:00|8754.2|8749.2|8752.7|8747.7|8754.7|8749.7|8748.7|8743.7|816
1626171000000|2021-07-13 10:10:00|8753.2|8748.2|8750.7|8745.7|8753.7|8748.7|8748.2|8743.2|908
1626171300000|2021-07-13 10:15:00|8750.2|8745.2|8751.7|8746.7|8754.7|8749.7|8749.7|8744.7|52
1626171600000|2021-07-13 10:20:00|8752.2|8747.2|8751.7|8746.7|8755.2|8750.2|8750.7|8745.7|586
1626171900000|2021-07-13 10:25:00|8752.2|8747.2|8748.7|8743.7|8752.7|8747.7|8748.2|8743.2|58
1626172200000|2021-07-13 10:30:00|8748.2|8743.2|8747.2|8742.2|8752.2|8747.2|8747.2|8742.2|147
1626172500000|2021-07-13 10:35:00|8746.7|8741.7|8749.7|8744.7|8750.2|8745.2|8746.2|8741.2|90
1626172800000|2021-07-13 10:40:00|8749.2|8744.2|8748.2|8743.2|8751.7|8746.7|8747.7|8742.7|128
1626173100000|2021-07-13 10:45:00|8747.7|8742.7|8742.7|8737.7|8748.2|8743.2|8742.7|8737.7|56
1626173400000|2021-07-13 10:50:00|8742.2|8737.2|8740.2|8735.2|8742.2|8737.2|8734.7|8729.7|137
1626173700000|2021-07-13 10:55:00|8740.7|8735.7|8733.2|8728.2|8740.7|8735.7|8732.7|8727.7|142
1626174000000|2021-07-13 11:00:00|8732.7|8727.7|8727.2|8722.2|8733.7|8728.7|8724.2|8719.2|131
1626174300000|2021-07-13 11:05:00|8726.7|8721.7|8730.2|8725.2|8731.2|8726.2|8725.2|8720.2|80
1626174600000|2021-07-13 11:10:00|8730.7|8725.7|8731.2|8726.2|8732.7|8727.7|8726.2|8721.2|1426
1626174900000|2021-07-13 11:15:00|8730.2|8725.2|8733.7|8728.7|8734.7|8729.7|8728.2|8723.2|168
1626175200000|2021-07-13 11:20:00|8734.2|8729.2|8729.7|8724.7|8735.2|8730.2|8728.2|8723.2|108
1626175500000|2021-07-13 11:25:00|8729.2|8724.2|8723.7|8718.7|8730.2|8725.2|8722.7|8717.7|126
1626175800000|2021-07-13 11:30:00|8724.2|8719.2|8721.2|8716.2|8725.2|8720.2|8719.2|8714.2|208
1626176100000|2021-07-13 11:35:00|8721.7|8716.7|8718.2|8713.2|8722.2|8717.2|8717.2|8712.2|327
1626176400000|2021-07-13 11:40:00|8717.7|8712.7|8722.2|8717.2|8723.2|8718.2|8716.7|8711.7|913
1626176700000|2021-07-13 11:45:00|8722.7|8717.7|8725.2|8720.2|8726.2|8721.2|8721.2|8716.2|1452
1626177000000|2021-07-13 11:50:00|8724.7|8719.7|8723.2|8718.2|8725.2|8720.2|8719.7|8714.7|640
1626177300000|2021-07-13 11:55:00|8722.7|8717.7|8713.7|8708.7|8723.7|8718.7|8713.7|8708.7|170
1626177600000|2021-07-13 12:00:00|8714.2|8709.2|8712.2|8707.2|8714.7|8709.7|8709.2|8704.2|136
1626177900000|2021-07-13 12:05:00|8712.7|8707.7|8712.7|8707.7|8715.7|8710.7|8712.2|8707.2|200
1626178200000|2021-07-13 12:10:00|8712.2|8707.2|8714.2|8709.2|8715.2|8710.2|8709.7|8704.7|103
1626178500000|2021-07-13 12:15:00|8714.7|8709.7|8720.7|8715.7|8720.7|8715.7|8714.2|8709.2|110
1626178800000|2021-07-13 12:20:00|8720.2|8715.2|8717.2|8712.2|8721.7|8716.7|8715.2|8710.2|128
1626179100000|2021-07-13 12:25:00|8717.7|8712.7|8721.7|8716.7|8722.2|8717.2|8717.2|8712.2|170
1626179400000|2021-07-13 12:30:00|8721.2|8716.2|8750.2|8745.2|8751.7|8746.7|8705.7|8700.7|577
1626179700000|2021-07-13 12:35:00|8749.2|8744.2|8736.2|8731.2|8749.2|8744.2|8733.7|8728.7|219
1626180000000|2021-07-13 12:40:00|8733.7|8728.7|8732.2|8727.2|8737.2|8732.2|8728.2|8723.2|170
1626180300000|2021-07-13 12:45:00|8731.7|8726.7|8735.2|8730.2|8740.2|8735.2|8731.2|8726.2|103
1626180600000|2021-07-13 12:50:00|8735.7|8730.7|8740.7|8735.7|8745.7|8740.7|8733.2|8728.2|149
1626180900000|2021-07-13 12:55:00|8740.2|8735.2|8739.7|8734.7|8748.7|8743.7|8735.2|8730.2|420
1626181200000|2021-07-13 13:00:00|8740.2|8735.2|8739.2|8734.2|8740.2|8735.2|8733.2|8728.2|93
1626181500000|2021-07-13 13:05:00|8738.7|8733.7|8740.2|8735.2|8743.7|8738.7|8736.7|8731.7|182
1626181800000|2021-07-13 13:10:00|8740.7|8735.7|8742.7|8737.7|8743.7|8738.7|8734.7|8729.7|139
1626182100000|2021-07-13 13:15:00|8742.2|8737.2|8742.2|8737.2|8743.2|8738.2|8739.2|8734.2|54
1626182400000|2021-07-13 13:20:00|8741.7|8736.7|8734.2|8729.2|8741.7|8736.7|8733.2|8728.2|82
1626182700000|2021-07-13 13:25:00|8734.7|8729.7|8736.2|8731.2|8738.7|8733.7|8732.7|8727.7|246
1626183000000|2021-07-13 13:30:00|8735.7|8730.7|8734.7|8729.7|8741.7|8736.7|8730.2|8725.2|172
1626183300000|2021-07-13 13:35:00|8735.2|8730.2|8742.2|8737.2|8743.7|8738.7|8733.2|8728.2|161
1626183600000|2021-07-13 13:40:00|8742.7|8737.7|8737.7|8732.7|8745.7|8740.7|8737.2|8732.2|301
1626183900000|2021-07-13 13:45:00|8738.2|8733.2|8736.7|8731.7|8741.7|8736.7|8733.7|8728.7|164
1626184200000|2021-07-13 13:50:00|8736.2|8731.2|8727.7|8722.7|8736.7|8731.7|8726.7|8721.7|144
1626184500000|2021-07-13 13:55:00|8726.7|8721.7|8717.7|8712.7|8726.7|8721.7|8717.7|8712.7|145
1626184800000|2021-07-13 14:00:00|8718.2|8713.2|8708.2|8703.2|8719.2|8714.2|8707.2|8702.2|202
1626185100000|2021-07-13 14:05:00|8708.7|8703.7|8709.2|8704.2|8710.7|8705.7|8704.7|8699.7|162
1626185400000|2021-07-13 14:10:00|8708.7|8703.7|8708.7|8703.7|8708.7|8703.7|8704.2|8699.2|230
1626185700000|2021-07-13 14:15:00|8708.2|8703.2|8707.2|8702.2|8710.2|8705.2|8703.7|8698.7|136
1626186000000|2021-07-13 14:20:00|8706.7|8701.7|8703.7|8698.7|8708.2|8703.2|8702.7|8697.7|490
1626186300000|2021-07-13 14:25:00|8703.2|8698.2|8696.2|8691.2|8704.2|8699.2|8693.2|8688.2|1408
1626186600000|2021-07-13 14:30:00|8695.7|8690.7|8698.2|8693.2|8701.2|8696.2|8695.2|8690.2|373
1626186900000|2021-07-13 14:35:00|8698.7|8693.7|8692.7|8687.7|8698.7|8693.7|8691.7|8686.7|268
1626187200000|2021-07-13 14:40:00|8693.2|8688.2|8688.2|8683.2|8693.7|8688.7|8688.2|8683.2|251
1626187500000|2021-07-13 14:45:00|8688.7|8683.7|8685.2|8680.2|8690.7|8685.7|8685.2|8680.2|197
1626187800000|2021-07-13 14:50:00|8684.7|8679.7|8681.2|8676.2|8687.2|8682.2|8678.2|8673.2|350
1626188100000|2021-07-13 14:55:00|8682.2|8677.2|8684.7|8679.7|8688.7|8683.7|8681.7|8676.7|184
1626188400000|2021-07-13 15:00:00|8685.2|8680.2|8680.7|8675.7|8685.7|8680.7|8680.2|8675.2|215
1626188700000|2021-07-13 15:05:00|8681.2|8676.2|8686.2|8681.2|8687.7|8682.7|8679.7|8674.7|231
1626189000000|2021-07-13 15:10:00|8685.7|8680.7|8686.2|8681.2|8689.7|8684.7|8685.7|8680.7|354
1626189300000|2021-07-13 15:15:00|8686.7|8681.7|8689.2|8684.2|8691.7|8686.7|8686.2|8681.2|340
1626189600000|2021-07-13 15:20:00|8690.2|8685.2|8688.7|8683.7|8690.2|8685.2|8685.7|8680.7|174
1626189900000|2021-07-13 15:25:00|8688.2|8683.2|8690.7|8685.7|8691.2|8686.2|8686.2|8681.2|374
1626190200000|2021-07-13 15:30:00|8691.7|8684.7|8697.7|8690.7|8697.7|8691.7|8689.7|8683.7|391
1626190500000|2021-07-13 15:35:00|8698.7|8691.7|8699.7|8693.7|8702.7|8695.7|8697.7|8690.7|151
1626190800000|2021-07-13 15:40:00|8700.7|8692.7|8695.7|8689.7|8700.7|8693.7|8694.7|8687.7|604
1626191100000|2021-07-13 15:45:00|8696.7|8690.7|8699.7|8693.7|8699.7|8693.7|8695.7|8689.7|58
1626191400000|2021-07-13 15:50:00|8700.7|8694.7|8702.7|8696.7|8703.7|8697.7|8699.7|8693.7|593
1626191700000|2021-07-13 15:55:00|8703.7|8697.7|8702.7|8696.7|8705.7|8698.7|8702.7|8696.7|60
1626192000000|2021-07-13 16:00:00|8701.7|8695.7|8701.7|8694.7|8702.7|8696.7|8700.7|8694.7|35
1626192300000|2021-07-13 16:05:00|8700.7|8695.7|8703.7|8696.7|8703.7|8696.7|8700.7|8694.7|139
1626192600000|2021-07-13 16:10:00|8702.7|8695.7|8702.7|8695.7|8703.7|8697.7|8700.7|8694.7|23
1626192900000|2021-07-13 16:15:00|8701.7|8694.7|8700.7|8694.7|8701.7|8694.7|8699.7|8693.7|29
1626193200000|2021-07-13 16:20:00|8699.7|8693.7|8697.7|8691.7|8700.7|8694.7|8696.7|8689.7|50
1626193500000|2021-07-13 16:25:00|8698.7|8692.7|8701.7|8695.7|8701.7|8695.7|8697.7|8691.7|34
1626193800000|2021-07-13 16:30:00|8702.7|8694.7|8705.7|8699.7|8705.7|8699.7|8702.7|8694.7|17
1626194100000|2021-07-13 16:35:00|8704.7|8698.7|8702.7|8696.7|8705.7|8699.7|8702.7|8696.7|75
1626194400000|2021-07-13 16:40:00|8703.7|8695.7|8700.7|8694.7|8703.7|8696.7|8700.7|8694.7|71
1626194700000|2021-07-13 16:45:00|8701.7|8695.7|8699.7|8693.7|8701.7|8695.7|8699.7|8693.7|18
1626195000000|2021-07-13 16:50:00|8700.7|8694.7|8701.7|8695.7|8701.7|8695.7|8700.7|8694.7|28
1626195300000|2021-07-13 16:55:00|8702.7|8694.7|8701.7|8694.7|8702.7|8695.7|8700.7|8694.7|44
1626195600000|2021-07-13 17:00:00|8702.7|8695.7|8701.7|8695.7|8704.7|8698.7|8701.7|8694.7|143
1626195900000|2021-07-13 17:05:00|8700.7|8694.7|8698.7|8691.7|8700.7|8694.7|8696.7|8690.7|87
1626196200000|2021-07-13 17:10:00|8699.7|8692.7|8696.7|8690.7|8700.7|8693.7|8696.7|8690.7|25
1626196500000|2021-07-13 17:15:00|8697.7|8691.7|8690.7|8684.7|8698.7|8691.7|8690.7|8684.7|62
1626196800000|2021-07-13 17:20:00|8691.7|8685.7|8696.7|8690.7|8698.7|8691.7|8691.7|8685.7|47
1626197100000|2021-07-13 17:25:00|8695.7|8688.7|8695.7|8688.7|8695.7|8688.7|8692.7|8686.7|50
1626197400000|2021-07-13 17:30:00|8694.7|8689.7|8697.7|8691.7|8697.7|8691.7|8694.7|8689.7|117
1626197700000|2021-07-13 17:35:00|8698.7|8692.7|8698.7|8691.7|8699.7|8692.7|8695.7|8688.7|73
1626198000000|2021-07-13 17:40:00|8699.7|8692.7|8701.7|8694.7|8702.7|8696.7|8697.7|8691.7|179
1626198300000|2021-07-13 17:45:00|8700.7|8695.7|8698.7|8692.7|8703.7|8696.7|8697.7|8691.7|53
1626198600000|2021-07-13 17:50:00|8699.7|8691.7|8694.7|8688.7|8704.7|8697.7|8694.7|8688.7|91
1626198900000|2021-07-13 17:55:00|8695.7|8687.7|8699.2|8687.2|8705.7|8697.2|8693.7|8687.2|66
1626199200000|2021-07-13 18:00:00|8699.1|8687.1|8690.8|8678.8|8699.1|8687.1|8690.5|8678.5|0
1626199500000|2021-07-13 18:05:00|8691.7|8679.7|8696.3|8684.3|8697.3|8685.3|8691.3|8679.3|0
1626199800000|2021-07-13 18:10:00|8696.4|8684.4|8700.5|8688.5|8700.6|8688.6|8696.4|8684.4|0
1626200100000|2021-07-13 18:15:00|8700.4|8688.4|8699.4|8687.4|8700.5|8688.5|8695.1|8683.1|0
1626200400000|2021-07-13 18:20:00|8699.3|8687.3|8698.2|8686.2|8699.6|8687.6|8695|8683|0
1626200700000|2021-07-13 18:25:00|8698.3|8686.3|8699.8|8687.8|8701.8|8689.8|8698.2|8686.2|0
1626201000000|2021-07-13 18:30:00|8699.7|8687.7|8698.7|8686.7|8699.8|8687.8|8696.6|8684.6|3332
1626201300000|2021-07-13 18:35:00|8698.8|8686.8|8697.1|8685.1|8699.7|8687.7|8697.1|8685.1|0
1626201600000|2021-07-13 18:40:00|8697.2|8685.2|8692.6|8680.6|8698.3|8686.3|8691.5|8679.5|0
1626201900000|2021-07-13 18:45:00|8692.7|8680.7|8694.9|8682.9|8695.3|8683.3|8690.3|8678.3|0
1626202200000|2021-07-13 18:50:00|8694.8|8682.8|8694.8|8682.8|8695.9|8683.9|8693.7|8681.7|0
1626202500000|2021-07-13 18:55:00|8695.7|8683.7|8699.3|8687.3|8700.3|8688.3|8694.6|8682.6|0
1626202800000|2021-07-13 19:00:00|8700.2|8688.2|8698.1|8686.1|8700.2|8688.2|8696.3|8684.3|0
1626203100000|2021-07-13 19:05:00|8698.2|8686.2|8694.5|8682.5|8700.2|8688.2|8694.4|8682.4|0
1626203400000|2021-07-13 19:10:00|8694.4|8682.4|8693.1|8681.1|8695.6|8683.6|8691.1|8679.1|0
1626203700000|2021-07-13 19:15:00|8692.6|8680.6|8694.3|8682.3|8696.4|8684.4|8691.9|8679.9|0
1626204000000|2021-07-13 19:20:00|8694.2|8682.2|8692.8|8680.8|8696.3|8684.3|8692.8|8680.8|0
1626204300000|2021-07-13 19:25:00|8693.7|8681.7|8695|8683|8697.3|8685.3|8692.8|8680.8|0
1626204600000|2021-07-13 19:30:00|8694.1|8682.1|8698.2|8686.2|8698.2|8686.2|8692.5|8680.5|0
1626204900000|2021-07-13 19:35:00|8698|8686|8699.3|8687.3|8700.3|8688.3|8694.7|8682.7|0
1626205200000|2021-07-13 19:40:00|8699.2|8687.2|8703.3|8691.3|8703.5|8691.5|8697.1|8685.1|0
1626205500000|2021-07-13 19:45:00|8703.4|8691.4|8697.9|8685.9|8703.5|8691.5|8697.7|8685.7|0
1626205800000|2021-07-13 19:50:00|8697.8|8685.8|8697.6|8685.6|8699|8687|8693.3|8681.3|0
1626206100000|2021-07-13 19:55:00|8697.5|8685.5|8701.9|8689.9|8705.7|8693.7|8693.9|8681.9|0
1626206400000|2021-07-13 20:00:00|8702|8690|8698.9|8686.9|8704.2|8692.2|8698|8686|0
1626206700000|2021-07-13 20:05:00|8698.8|8686.8|8703.8|8691.8|8704.2|8692.2|8698.4|8686.4|0
1626207000000|2021-07-13 20:10:00|8703.7|8691.7|8701.2|8689.2|8703.8|8691.8|8700.1|8688.1|0
1626207300000|2021-07-13 20:15:00|8701|8689|8699.3|8687.3|8701.2|8689.2|8698.9|8686.9|0
1626207600000|2021-07-13 20:20:00|8699.1|8687.1|8697.8|8685.8|8699.1|8687.1|8697.6|8685.6|0
1626207900000|2021-07-13 20:25:00|8697.9|8685.9|8698.9|8686.9|8698.9|8686.9|8697.6|8685.6|0
1626208200000|2021-07-13 20:30:00|8698.5|8686.5|8698|8686|8698.5|8686.5|8697.6|8685.6|0
1626208500000|2021-07-13 20:35:00|8698.1|8686.1|8698|8686|8699.3|8687.3|8698|8686|0
1626208800000|2021-07-13 20:40:00|8698.1|8686.1|8698.1|8686.1|8698.5|8686.5|8697.3|8685.3|0
1626209100000|2021-07-13 20:45:00|8697.7|8685.7|8698.1|8686.1|8698.1|8686.1|8696.9|8684.9|0
1626209400000|2021-07-13 20:50:00|8698.2|8686.2|8697.3|8685.3|8698.6|8686.6|8697.3|8685.3|0
1626209700000|2021-07-13 20:55:00|8696.9|8684.9|8698.6|8686.6|8699.4|8687.4|8696.2|8684.2|0
1626210000000|2021-07-13 21:00:00|8698.9|8686.9|8698.7|8686.7|8698.9|8686.9|8698.7|8686.7|0
1626210300000|2021-07-13 21:05:00|8699.1|8687.1|8699.3|8687.3|8699.5|8687.5|8699.1|8687.1|0
1626210600000|2021-07-13 21:10:00|8699.1|8687.1|8698.4|8686.4|8699.1|8687.1|8698.4|8686.4|0
1626210900000|2021-07-13 21:15:00|8698.2|8686.2|8696.7|8684.7|8698.6|8686.6|8696.7|8684.7|0
1626211200000|2021-07-13 21:20:00|8696.9|8684.9|8696.9|8684.9|8696.9|8684.9|8696.9|8684.9|0
1626211500000|2021-07-13 21:25:00|8696.7|8684.7|8697.2|8685.2|8697.5|8685.5|8696.7|8684.7|0
1626211800000|2021-07-13 21:30:00|8697.4|8685.4|8697.6|8685.6|8697.8|8685.8|8697.2|8685.2|0
1626212100000|2021-07-13 21:35:00|8697.7|8685.7|8698.1|8686.1|8698.1|8686.1|8697.7|8685.7|0
1626213300000|2021-07-13 21:55:00|8698.3|8686.3|8698.3|8686.3|8698.5|8686.5|8698.1|8686.1|0
1626213600000|2021-07-13 22:00:00|8698.4|8686.4|8699|8687|8699.9|8687.9|8697.7|8685.7|0
1626213900000|2021-07-13 22:05:00|8699.2|8687.2|8700.5|8688.5|8700.9|8688.9|8698.6|8686.6|0
1626214200000|2021-07-13 22:10:00|8700.9|8688.9|8700.5|8688.5|8700.9|8688.9|8699.4|8687.4|0
1626214500000|2021-07-13 22:15:00|8700.1|8688.1|8701.3|8689.3|8701.3|8689.3|8699.9|8687.9|0
1626214800000|2021-07-13 22:20:00|8701.5|8689.5|8700.9|8688.9|8701.8|8689.8|8700.9|8688.9|0
1626215100000|2021-07-13 22:25:00|8700.5|8688.5|8701.3|8689.3|8701.5|8689.5|8700.5|8688.5|0
1626215400000|2021-07-13 22:30:00|8701.4|8689.4|8702.6|8690.6|8702.6|8690.6|8701.3|8689.3|0
1626215700000|2021-07-13 22:35:00|8703|8691|8703|8691|8703|8691|8702.2|8690.2|0
1626216000000|2021-07-13 22:40:00|8703.1|8691.1|8703.9|8691.9|8704.9|8692.9|8703.1|8691.1|0
1626216300000|2021-07-13 22:45:00|8704.1|8692.1|8703|8691|8704.9|8692.9|8703|8691|0
1626216600000|2021-07-13 22:50:00|8703.1|8691.1|8702.6|8690.6|8703.9|8691.9|8702.6|8690.6|0
1626216900000|2021-07-13 22:55:00|8702.4|8690.4|8701.8|8689.8|8702.8|8690.8|8701.8|8689.8|0
1626217200000|2021-07-13 23:00:00|8702|8690|8701.8|8689.8|8703|8691|8701.8|8689.8|0
1626217500000|2021-07-13 23:05:00|8702.2|8690.2|8702.2|8690.2|8702.4|8690.4|8701.8|8689.8|0
1626217800000|2021-07-13 23:10:00|8702.4|8690.4|8701.8|8689.8|8702.6|8690.6|8701.3|8689.3|0
1626218100000|2021-07-13 23:15:00|8702|8690|8702.6|8690.6|8702.6|8690.6|8701.8|8689.8|0
1626218400000|2021-07-13 23:20:00|8702.8|8690.8|8702.2|8690.2|8702.8|8690.8|8702.2|8690.2|0
1626218700000|2021-07-13 23:25:00|8702|8690|8701.3|8689.3|8702.2|8690.2|8700.9|8688.9|0
1626219000000|2021-07-13 23:30:00|8701.5|8689.5|8699.5|8687.5|8701.8|8689.8|8699.5|8687.5|0
1626219300000|2021-07-13 23:35:00|8699.3|8687.3|8700|8688|8700|8688|8698.7|8686.7|0
1626219600000|2021-07-13 23:40:00|8699.9|8687.9|8697.4|8685.4|8700|8688|8697.4|8685.4|0
1626219900000|2021-07-13 23:45:00|8697|8685|8693.8|8681.8|8697|8685|8691.9|8679.9|0
1626220200000|2021-07-13 23:50:00|8693.7|8681.7|8692.9|8680.9|8695.5|8683.5|8690.6|8678.6|0
1626220500000|2021-07-13 23:55:00|8693|8681|8691.6|8679.6|8693.4|8681.4|8690.6|8678.6|0
1626220800000|2021-07-14 00:00:00|8691.5|8679.5|8695.6|8683.6|8695.6|8683.6|8691.1|8679.1|0
1626221100000|2021-07-14 00:05:00|8695.4|8683.4|8696.7|8684.7|8697.5|8685.5|8694.3|8682.3|0
1626221400000|2021-07-14 00:10:00|8696.3|8684.3|8698.6|8686.6|8699.1|8687.1|8695.2|8683.2|0
1626221700000|2021-07-14 00:15:00|8698|8686|8693.4|8681.4|8699.4|8687.4|8692.4|8680.4|0
1626222000000|2021-07-14 00:20:00|8693|8681|8695.6|8683.6|8697.7|8685.7|8691.3|8679.3|0
1626222300000|2021-07-14 00:25:00|8695.5|8683.5|8697.7|8685.7|8697.7|8685.7|8693.5|8681.5|0
1626222600000|2021-07-14 00:30:00|8697.6|8685.6|8701.7|8689.7|8702.7|8690.7|8697.6|8685.6|0
1626222900000|2021-07-14 00:35:00|8702.7|8690.7|8699.5|8687.5|8704.7|8692.7|8698.5|8686.5|0
1626223200000|2021-07-14 00:40:00|8699.9|8687.9|8698.4|8686.4|8700.5|8688.5|8698.4|8686.4|0
1626223500000|2021-07-14 00:45:00|8698|8686|8700.5|8688.5|8701.5|8689.5|8696.3|8684.3|0
1626223800000|2021-07-14 00:50:00|8700.4|8688.4|8701.5|8689.5|8701.6|8689.6|8699.4|8687.4|0
1626224100000|2021-07-14 00:55:00|8701.9|8689.9|8705.2|8693.2|8705.4|8693.4|8701.9|8689.9|0
1626224400000|2021-07-14 01:00:00|8705.4|8693.4|8701.1|8689.1|8705.6|8693.6|8701.1|8689.1|0
1626224700000|2021-07-14 01:05:00|8700.7|8688.7|8700.1|8688.1|8701.1|8689.1|8700|8688|0
1626225000000|2021-07-14 01:10:00|8700|8688|8701.2|8689.2|8702.2|8690.2|8699|8687|0
1626225300000|2021-07-14 01:15:00|8701.3|8689.3|8707|8695|8707.4|8695.4|8701.2|8689.2|0
1626225600000|2021-07-14 01:20:00|8706.9|8694.9|8703|8691|8706.9|8694.9|8702.4|8690.4|0
1626225900000|2021-07-14 01:25:00|8702.8|8690.8|8701.9|8689.9|8703|8691|8699.9|8687.9|0
1626226200000|2021-07-14 01:30:00|8701.7|8689.7|8701.9|8689.9|8703.4|8691.4|8699.9|8687.9|0
1626226500000|2021-07-14 01:35:00|8702.3|8690.3|8705|8693|8706.5|8694.5|8702.3|8690.3|0
1626226800000|2021-07-14 01:40:00|8706|8694|8702.9|8690.9|8706.1|8694.1|8701.9|8689.9|0
1626227100000|2021-07-14 01:45:00|8702.7|8690.7|8703|8691|8704|8692|8701.9|8689.9|0
1626227400000|2021-07-14 01:50:00|8702.9|8690.9|8703|8691|8705.1|8693.1|8701.9|8689.9|0
1626227700000|2021-07-14 01:55:00|8703.4|8691.4|8702|8690|8705|8693|8701.9|8689.9|0
1626228000000|2021-07-14 02:00:00|8702.4|8690.4|8697.8|8685.8|8703|8691|8696.8|8684.8|0
1626228300000|2021-07-14 02:05:00|8698.2|8686.2|8697.7|8685.7|8699.8|8687.8|8697.7|8685.7|0
1626228600000|2021-07-14 02:10:00|8697.6|8685.6|8697.7|8685.7|8698.8|8686.8|8694.6|8682.6|0
1626228900000|2021-07-14 02:15:00|8697.4|8685.4|8698.8|8686.8|8699.8|8687.8|8695.7|8683.7|0
1626229200000|2021-07-14 02:20:00|8699.8|8687.8|8699.8|8687.8|8701.3|8689.3|8699.2|8687.2|0
1626229500000|2021-07-14 02:25:00|8700|8688|8700.8|8688.8|8701.9|8689.9|8700|8688|0
1626229800000|2021-07-14 02:30:00|8700.6|8688.6|8697.6|8685.6|8701.9|8689.9|8697.6|8685.6|0
1626230100000|2021-07-14 02:35:00|8697.4|8685.4|8695.6|8683.6|8698.1|8686.1|8695|8683|0
1626230400000|2021-07-14 02:40:00|8695.5|8683.5|8697.6|8685.6|8697.6|8685.6|8695.5|8683.5|0
1626230700000|2021-07-14 02:45:00|8697.8|8685.8|8697.6|8685.6|8698.6|8686.6|8695.5|8683.5|0
1626231000000|2021-07-14 02:50:00|8698|8686|8697.6|8685.6|8698.6|8686.6|8697.6|8685.6|0
1626231300000|2021-07-14 02:55:00|8698|8686|8697.6|8685.6|8698.6|8686.6|8696.6|8684.6|0
1626231600000|2021-07-14 03:00:00|8697.8|8685.8|8697.6|8685.6|8698.7|8686.7|8696.6|8684.6|0
1626231900000|2021-07-14 03:05:00|8697.4|8685.4|8694.5|8682.5|8697.6|8685.6|8694.5|8682.5|0
1626232200000|2021-07-14 03:10:00|8694.6|8682.6|8695.4|8683.4|8696.8|8684.8|8694.6|8682.6|0
1626232500000|2021-07-14 03:15:00|8695.5|8683.5|8696.4|8684.4|8696.4|8684.4|8695.3|8683.3|0
1626232800000|2021-07-14 03:20:00|8696.6|8684.6|8696.3|8684.3|8697.4|8685.4|8695.3|8683.3|0
1626233100000|2021-07-14 03:25:00|8695.9|8683.9|8693.2|8681.2|8695.9|8683.9|8692.2|8680.2|0
1626233400000|2021-07-14 03:30:00|8693.4|8681.4|8695.2|8683.2|8695.2|8683.2|8692.2|8680.2|0
1626233700000|2021-07-14 03:35:00|8695.3|8683.3|8695.2|8683.2|8696.7|8684.7|8695.2|8683.2|0
1626234000000|2021-07-14 03:40:00|8694.9|8682.9|8694.6|8682.6|8695.2|8683.2|8694.2|8682.2|0
1626234300000|2021-07-14 03:45:00|8694.5|8682.5|8693.6|8681.6|8694.5|8682.5|8692.1|8680.1|0
1626234600000|2021-07-14 03:50:00|8693.8|8681.8|8694.1|8682.1|8694.1|8682.1|8693.1|8681.1|0
1626234900000|2021-07-14 03:55:00|8694.2|8682.2|8696.3|8684.3|8696.3|8684.3|8694.2|8682.2|0
1626235200000|2021-07-14 04:00:00|8696.2|8684.2|8695.2|8683.2|8697.3|8685.3|8694.1|8682.1|0
1626235500000|2021-07-14 04:05:00|8695.7|8683.7|8694.2|8682.2|8696.3|8684.3|8694.2|8682.2|0
1626235800000|2021-07-14 04:10:00|8694.1|8682.1|8689|8677|8694.1|8682.1|8688.9|8676.9|0
1626236100000|2021-07-14 04:15:00|8689.3|8677.3|8687.2|8675.2|8691|8679|8685.7|8673.7|0
1626236400000|2021-07-14 04:20:00|8686.8|8674.8|8687.9|8675.9|8689.4|8677.4|8686.8|8674.8|0
1626236700000|2021-07-14 04:25:00|8688.3|8676.3|8690.3|8678.3|8690.3|8678.3|8686.8|8674.8|0
1626237000000|2021-07-14 04:30:00|8690.2|8678.2|8689.2|8677.2|8690.2|8678.2|8687.8|8675.8|0
1626237300000|2021-07-14 04:35:00|8689.3|8677.3|8689|8677|8691.1|8679.1|8688.8|8676.8|0
1626237600000|2021-07-14 04:40:00|8689.1|8677.1|8688|8676|8691.1|8679.1|8688|8676|0
1626237900000|2021-07-14 04:45:00|8689|8677|8689.5|8677.5|8690.1|8678.1|8688.5|8676.5|0
1626238200000|2021-07-14 04:50:00|8689.1|8677.1|8687.4|8675.4|8689.1|8677.1|8686.4|8674.4|0
1626238500000|2021-07-14 04:55:00|8686.9|8674.9|8686.4|8674.4|8687.5|8675.5|8685.8|8673.8|0
1626238800000|2021-07-14 05:00:00|8686.8|8674.8|8688.5|8676.5|8688.5|8676.5|8685.3|8673.3|0
1626239100000|2021-07-14 05:05:00|8688.1|8676.1|8687.5|8675.5|8688.5|8676.5|8685.4|8673.4|0
1626239400000|2021-07-14 05:10:00|8686.9|8674.9|8688.6|8676.6|8688.6|8676.6|8685.9|8673.9|0
1626239700000|2021-07-14 05:15:00|8688.4|8676.4|8686.5|8674.5|8688.6|8676.6|8685.4|8673.4|0
1626240000000|2021-07-14 05:20:00|8686.7|8674.7|8686.5|8674.5|8687.5|8675.5|8685.5|8673.5|0
1626240300000|2021-07-14 05:25:00|8686.7|8674.7|8689.6|8677.6|8689.6|8677.6|8686.5|8674.5|0
1626240600000|2021-07-14 05:30:00|8689.4|8677.4|8690.6|8678.6|8691.7|8679.7|8689|8677|0
1626240900000|2021-07-14 05:35:00|8691|8679|8691.8|8679.8|8692.8|8680.8|8690.6|8678.6|0
1626241200000|2021-07-14 05:40:00|8691.6|8679.6|8694.8|8682.8|8694.8|8682.8|8691.2|8679.2|0
1626241500000|2021-07-14 05:45:00|8694.7|8682.7|8694.8|8682.8|8695.8|8683.8|8693.8|8681.8|0
1626241800000|2021-07-14 05:50:00|8694.6|8682.6|8690.6|8678.6|8694.6|8682.6|8690.6|8678.6|0
1626242100000|2021-07-14 05:55:00|8691|8679|8687.9|8675.9|8691.6|8679.6|8687.5|8675.5|0
1626242400000|2021-07-14 06:00:00|8687.8|8675.8|8693.2|8688.2|8694.2|8689.2|8680.2|8671.9|321
1626242700000|2021-07-14 06:05:00|8692.2|8687.2|8681.2|8676.2|8692.2|8687.2|8678.7|8673.7|23
1626243000000|2021-07-14 06:10:00|8680.7|8675.7|8677.2|8672.2|8680.7|8675.7|8675.7|8670.7|8
1626243300000|2021-07-14 06:15:00|8677.7|8672.7|8687.2|8682.2|8687.2|8682.2|8676.7|8671.7|13
1626243600000|2021-07-14 06:20:00|8687.7|8682.7|8687.2|8682.2|8689.7|8684.7|8684.7|8679.7|22
1626243900000|2021-07-14 06:25:00|8688.2|8683.2|8688.2|8683.2|8688.7|8683.7|8684.2|8679.2|30
1626244200000|2021-07-14 06:30:00|8687.7|8682.7|8687.2|8682.2|8687.7|8682.7|8684.2|8679.2|8
1626244500000|2021-07-14 06:35:00|8688.7|8683.7|8697.7|8692.7|8698.7|8693.7|8688.7|8683.7|20
1626244800000|2021-07-14 06:40:00|8698.7|8693.7|8691.2|8686.2|8698.7|8693.7|8690.7|8685.7|8
1626245100000|2021-07-14 06:45:00|8690.7|8685.7|8692.2|8687.2|8694.7|8689.7|8690.7|8685.7|2
1626245400000|2021-07-14 06:50:00|8691.7|8686.7|8686.2|8681.2|8691.7|8686.7|8685.2|8680.2|7
1626245700000|2021-07-14 06:55:00|8685.7|8680.7|8677.7|8672.7|8686.7|8681.7|8674.2|8669.2|102
1626246000000|2021-07-14 07:00:00|8678.2|8673.2|8678.7|8673.7|8679.7|8674.7|8652.2|8647.2|923
1626246300000|2021-07-14 07:05:00|8677.7|8672.7|8673.2|8668.2|8694.7|8689.7|8667.7|8662.7|306
1626246600000|2021-07-14 07:10:00|8673.7|8668.7|8660.7|8655.7|8675.7|8670.7|8657.7|8652.7|191
1626246900000|2021-07-14 07:15:00|8660.2|8655.2|8659.7|8654.7|8663.2|8658.2|8647.7|8642.7|1391
1626247200000|2021-07-14 07:20:00|8660.2|8655.2|8663.7|8658.7|8667.7|8662.7|8653.7|8648.7|245
1626247500000|2021-07-14 07:25:00|8663.2|8658.2|8653.7|8648.7|8663.2|8658.2|8651.2|8646.2|2011
1626247800000|2021-07-14 07:30:00|8653.2|8648.2|8667.7|8662.7|8669.7|8664.7|8651.7|8646.7|372
1626248100000|2021-07-14 07:35:00|8668.7|8663.7|8683.7|8678.7|8684.7|8679.7|8668.7|8663.7|737
1626248400000|2021-07-14 07:40:00|8681.7|8676.7|8664.7|8659.7|8682.7|8677.7|8663.7|8658.7|520
1626248700000|2021-07-14 07:45:00|8665.2|8660.2|8667.2|8662.2|8669.2|8664.2|8658.2|8653.2|1297
1626249000000|2021-07-14 07:50:00|8666.7|8661.7|8655.7|8650.7|8667.2|8662.2|8655.2|8650.2|595
1626249300000|2021-07-14 07:55:00|8655.2|8650.2|8651.7|8646.7|8655.7|8650.7|8646.7|8641.7|131
1626249600000|2021-07-14 08:00:00|8652.2|8647.2|8648.7|8643.7|8653.2|8648.2|8642.7|8637.7|819
1626249900000|2021-07-14 08:05:00|8648.2|8643.2|8641.2|8636.2|8649.7|8644.7|8641.2|8636.2|324
1626250200000|2021-07-14 08:10:00|8641.7|8636.7|8639.7|8634.7|8641.7|8636.7|8636.7|8631.7|158
1626250500000|2021-07-14 08:15:00|8639.2|8634.2|8652.7|8647.7|8652.7|8647.7|8638.2|8633.2|211
1626250800000|2021-07-14 08:20:00|8652.2|8647.2|8662.7|8657.7|8663.2|8658.2|8649.2|8644.2|225
1626251100000|2021-07-14 08:25:00|8662.2|8657.2|8664.2|8659.2|8666.7|8661.7|8656.2|8651.2|155
1626251400000|2021-07-14 08:30:00|8664.7|8659.7|8655.7|8650.7|8664.7|8659.7|8654.2|8649.2|138
1626251700000|2021-07-14 08:35:00|8656.2|8651.2|8656.7|8651.7|8660.2|8655.2|8652.2|8647.2|717
1626252000000|2021-07-14 08:40:00|8656.2|8651.2|8658.7|8653.7|8662.7|8657.7|8652.2|8647.2|202
1626252300000|2021-07-14 08:45:00|8658.2|8653.2|8652.7|8647.7|8658.7|8653.7|8648.7|8643.7|100
1626252600000|2021-07-14 08:50:00|8653.2|8648.2|8651.7|8646.7|8655.2|8650.2|8650.7|8645.7|630
1626252900000|2021-07-14 08:55:00|8651.2|8646.2|8647.7|8642.7|8653.2|8648.2|8642.7|8637.7|86
1626253200000|2021-07-14 09:00:00|8648.2|8643.2|8647.7|8642.7|8652.7|8647.7|8645.7|8640.7|153
1626253500000|2021-07-14 09:05:00|8648.2|8643.2|8649.7|8644.7|8657.7|8652.7|8647.2|8642.2|103
1626253800000|2021-07-14 09:10:00|8649.2|8644.2|8648.7|8643.7|8650.7|8645.7|8644.2|8639.2|124
1626254100000|2021-07-14 09:15:00|8649.2|8644.2|8651.7|8646.7|8656.7|8651.7|8649.2|8644.2|65
1626254400000|2021-07-14 09:20:00|8652.2|8647.2|8643.2|8638.2|8652.7|8647.7|8642.7|8637.7|88
1626254700000|2021-07-14 09:25:00|8642.7|8637.7|8646.7|8641.7|8646.7|8641.7|8641.2|8636.2|377
1626255000000|2021-07-14 09:30:00|8647.2|8642.2|8648.2|8643.2|8649.2|8644.2|8644.2|8639.2|698
1626255300000|2021-07-14 09:35:00|8647.7|8642.7|8642.2|8637.2|8647.7|8642.7|8640.2|8635.2|298
1626255600000|2021-07-14 09:40:00|8642.7|8637.7|8646.7|8641.7|8649.7|8644.7|8642.7|8637.7|67
1626255900000|2021-07-14 09:45:00|8647.2|8642.2|8646.7|8641.7|8651.2|8646.2|8646.7|8641.7|122
1626256200000|2021-07-14 09:50:00|8646.2|8641.2|8639.7|8634.7|8646.2|8641.2|8639.7|8634.7|70
1626256500000|2021-07-14 09:55:00|8638.7|8633.7|8630.2|8625.2|8638.7|8633.7|8629.7|8624.7|420
1626256800000|2021-07-14 10:00:00|8629.7|8624.7|8635.7|8630.7|8635.7|8630.7|8626.2|8621.2|743
1626257100000|2021-07-14 10:05:00|8635.2|8630.2|8637.2|8632.2|8640.2|8635.2|8633.2|8628.2|242
1626257400000|2021-07-14 10:10:00|8637.7|8632.7|8635.7|8630.7|8638.7|8633.7|8634.2|8629.2|76
1626257700000|2021-07-14 10:15:00|8635.2|8630.2|8640.2|8635.2|8640.2|8635.2|8634.7|8629.7|117
1626258000000|2021-07-14 10:20:00|8639.7|8634.7|8642.2|8637.2|8644.2|8639.2|8639.7|8634.7|173
1626258300000|2021-07-14 10:25:00|8642.7|8637.7|8643.2|8638.2|8644.7|8639.7|8640.7|8635.7|114
1626258600000|2021-07-14 10:30:00|8643.7|8638.7|8649.7|8644.7|8651.2|8646.2|8641.7|8636.7|1355
1626258900000|2021-07-14 10:35:00|8650.2|8645.2|8654.7|8649.7|8656.7|8651.7|8650.2|8645.2|140
1626259200000|2021-07-14 10:40:00|8655.2|8650.2|8653.7|8648.7|8659.2|8654.2|8653.7|8648.7|169
1626259500000|2021-07-14 10:45:00|8653.2|8648.2|8657.7|8652.7|8659.7|8654.7|8652.2|8647.2|116
1626259800000|2021-07-14 10:50:00|8658.2|8653.2|8652.7|8647.7|8658.2|8653.2|8652.2|8647.2|59
1626260100000|2021-07-14 10:55:00|8652.2|8647.2|8648.7|8643.7|8653.2|8648.2|8648.2|8643.2|108
1626260400000|2021-07-14 11:00:00|8648.2|8643.2|8654.2|8649.2|8655.2|8650.2|8647.7|8642.7|112
1626260700000|2021-07-14 11:05:00|8653.2|8648.2|8652.7|8647.7|8656.2|8651.2|8649.7|8644.7|147
1626261000000|2021-07-14 11:10:00|8652.2|8647.2|8647.7|8642.7|8652.2|8647.2|8643.2|8638.2|103
1626261300000|2021-07-14 11:15:00|8648.2|8643.2|8651.2|8646.2|8653.7|8648.7|8647.7|8642.7|86
1626261600000|2021-07-14 11:20:00|8651.7|8646.7|8649.7|8644.7|8651.7|8646.7|8645.2|8640.2|623
1626261900000|2021-07-14 11:25:00|8650.2|8645.2|8650.7|8645.7|8651.7|8646.7|8647.7|8642.7|272
1626262200000|2021-07-14 11:30:00|8650.2|8645.2|8652.2|8647.2|8653.7|8648.7|8648.7|8643.7|66
1626262500000|2021-07-14 11:35:00|8652.7|8647.7|8653.2|8648.2|8654.7|8649.7|8650.7|8645.7|91
1626262800000|2021-07-14 11:40:00|8653|8648|8652|8647|8655.5|8650.5|8650.5|8645.5|110
1626263100000|2021-07-14 11:45:00|8652.5|8647.5|8647.5|8642.5|8653.5|8648.5|8647|8642|96
1626263400000|2021-07-14 11:50:00|8647|8642|8645|8640|8648.5|8643.5|8644|8639|835
1626263700000|2021-07-14 11:55:00|8644|8639|8649.5|8644.5|8649.5|8644.5|8642.5|8637.5|183
1626264000000|2021-07-14 12:00:00|8650|8645|8656|8651|8656.5|8651.5|8648.5|8643.5|248
1626264300000|2021-07-14 12:05:00|8657|8652|8649|8644|8657|8652|8649|8644|45
1626264600000|2021-07-14 12:10:00|8648.5|8643.5|8648|8643|8651.5|8646.5|8647|8642|81
1626264900000|2021-07-14 12:15:00|8649|8644|8651|8646|8656|8651|8647.5|8642.5|170
1626265200000|2021-07-14 12:20:00|8650.5|8645.5|8653.5|8648.5|8654.5|8649.5|8648.5|8643.5|95
1626265500000|2021-07-14 12:25:00|8654|8649|8654|8649|8655.5|8650.5|8653|8648|49
1626265800000|2021-07-14 12:30:00|8653.5|8648.5|8658.5|8653.5|8661.5|8656.5|8652.5|8647.5|193
1626266100000|2021-07-14 12:35:00|8659|8654|8661|8656|8662|8657|8656|8651|99
1626266400000|2021-07-14 12:40:00|8660.5|8655.5|8668.5|8663.5|8670|8665|8660.5|8655.5|62
1626266700000|2021-07-14 12:45:00|8669|8664|8676|8671|8677|8672|8668.5|8663.5|73
1626267000000|2021-07-14 12:50:00|8675.5|8670.5|8667.5|8662.5|8676|8671|8665|8660|127
1626267300000|2021-07-14 12:55:00|8668|8663|8667|8662|8673|8668|8666.5|8661.5|264
1626267600000|2021-07-14 13:00:00|8667.5|8662.5|8667|8662|8670|8665|8663.5|8658.5|419
1626267900000|2021-07-14 13:05:00|8668|8663|8672.5|8667.5|8674|8669|8667|8662|142
1626268200000|2021-07-14 13:10:00|8673|8668|8678|8673|8679|8674|8672|8667|58
1626268500000|2021-07-14 13:15:00|8677.5|8672.5|8683.5|8678.5|8685|8680|8675|8670|106
1626268800000|2021-07-14 13:20:00|8684|8679|8688.5|8683.5|8691|8686|8684|8679|100
1626269100000|2021-07-14 13:25:00|8689|8684|8694.5|8689.5|8696.5|8691.5|8688|8683|85
1626269400000|2021-07-14 13:30:00|8695|8690|8700|8695|8700|8695|8692|8687|315
1626269700000|2021-07-14 13:35:00|8701|8696|8704|8699|8716|8711|8701|8696|257
1626270000000|2021-07-14 13:40:00|8704.5|8699.5|8698.5|8693.5|8710|8705|8697|8692|134
1626270300000|2021-07-14 13:45:00|8699|8694|8695|8690|8701|8696|8684.5|8679.5|169
1626270600000|2021-07-14 13:50:00|8695.5|8690.5|8682.5|8677.5|8696|8691|8679|8674|1802
1626270900000|2021-07-14 13:55:00|8683|8678|8678|8673|8684.5|8679.5|8677|8672|100
1626271200000|2021-07-14 14:00:00|8677.5|8672.5|8675.5|8670.5|8684|8679|8672|8667|120
1626271500000|2021-07-14 14:05:00|8675|8670|8679.5|8674.5|8682|8677|8675|8670|577
1626271800000|2021-07-14 14:10:00|8679|8674|8677.5|8672.5|8683|8678|8674.5|8669.5|106
1626272100000|2021-07-14 14:15:00|8678|8673|8685|8680|8687.5|8682.5|8678|8673|115
1626272400000|2021-07-14 14:20:00|8684.5|8679.5|8686.5|8681.5|8690.5|8685.5|8681.5|8676.5|154
1626272700000|2021-07-14 14:25:00|8687|8682|8676|8671|8689|8684|8673.5|8668.5|88
1626273000000|2021-07-14 14:30:00|8674.5|8669.5|8675.5|8670.5|8684.5|8679.5|8674.5|8669.5|115
1626273300000|2021-07-14 14:35:00|8676|8671|8676.5|8671.5|8679.5|8674.5|8673|8668|174
1626273600000|2021-07-14 14:40:00|8676|8671|8669|8664|8677|8672|8669|8664|84
1626273900000|2021-07-14 14:45:00|8669.5|8664.5|8672.5|8667.5|8674|8669|8663|8658|140
1626274200000|2021-07-14 14:50:00|8673|8668|8668|8663|8673|8668|8667.5|8662.5|107
1626274500000|2021-07-14 14:55:00|8667|8662|8665|8660|8671.5|8666.5|8665|8660|130
1626274800000|2021-07-14 15:00:00|8665.5|8660.5|8664|8659|8666|8661|8662|8657|116
1626275100000|2021-07-14 15:05:00|8663.5|8658.5|8658|8653|8664.5|8659.5|8658|8653|1832
1626275400000|2021-07-14 15:10:00|8657.5|8652.5|8658|8653|8661|8656|8656.5|8651.5|79
1626275700000|2021-07-14 15:15:00|8657.5|8652.5|8662.5|8657.5|8664|8659|8655|8650|160
1626276000000|2021-07-14 15:20:00|8662|8657|8665.5|8660.5|8667.5|8662.5|8661|8656|215
1626276300000|2021-07-14 15:25:00|8664.5|8659.5|8663.5|8658.5|8665.5|8660.5|8659|8654|419
1626276600000|2021-07-14 15:30:00|8664.5|8657.5|8659.5|8652.5|8666.5|8660.5|8656.5|8650.5|892
1626276900000|2021-07-14 15:35:00|8658.5|8653.5|8655.5|8648.5|8660.5|8653.5|8654.5|8648.5|342
1626277200000|2021-07-14 15:40:00|8654.5|8647.5|8650.5|8644.5|8654.5|8647.5|8648.5|8642.5|100
1626277500000|2021-07-14 15:45:00|8651.5|8643.5|8648.5|8641.5|8651.5|8644.5|8647.5|8640.5|69
1626277800000|2021-07-14 15:50:00|8647.5|8640.5|8642.5|8635.5|8647.5|8640.5|8641.5|8634.5|81
1626278100000|2021-07-14 15:55:00|8643.5|8636.5|8638.5|8631.5|8643.5|8636.5|8635.5|8627.5|42
1626278400000|2021-07-14 16:00:00|8637.5|8632.5|8648.5|8642.5|8648.5|8642.5|8636.5|8629.5|133
1626278700000|2021-07-14 16:05:00|8647.5|8641.5|8647.5|8641.5|8648.5|8642.5|8647.5|8640.5|50
1626279000000|2021-07-14 16:10:00|8646.5|8640.5|8642.5|8636.5|8646.5|8640.5|8642.5|8636.5|75
1626279300000|2021-07-14 16:15:00|8643.5|8635.5|8646.5|8639.5|8646.5|8640.5|8643.5|8635.5|58
1626279600000|2021-07-14 16:20:00|8645.5|8638.5|8646.5|8640.5|8646.5|8640.5|8644.5|8638.5|565
1626279900000|2021-07-14 16:25:00|8648.5|8641.5|8650.5|8644.5|8650.5|8644.5|8647.5|8641.5|111
1626280200000|2021-07-14 16:30:00|8649.5|8643.5|8651.5|8644.5|8651.5|8644.5|8648.5|8642.5|47
1626280500000|2021-07-14 16:35:00|8652.5|8645.5|8653.5|8647.5|8653.5|8647.5|8650.5|8644.5|53
1626280800000|2021-07-14 16:40:00|8652.5|8646.5|8655.5|8649.5|8656.5|8649.5|8652.5|8645.5|54
1626281100000|2021-07-14 16:45:00|8654.5|8648.5|8652.5|8646.5|8654.5|8649.5|8648.5|8641.5|54
1626281400000|2021-07-14 16:50:00|8651.5|8645.5|8652.5|8646.5|8653.5|8647.5|8649.5|8642.5|56
1626281700000|2021-07-14 16:55:00|8651.5|8645.5|8654.5|8646.5|8654.5|8648.5|8651.5|8644.5|77
1626282000000|2021-07-14 17:00:00|8653.5|8645.5|8653.5|8646.5|8655.5|8649.5|8652.5|8645.5|33
1626282300000|2021-07-14 17:05:00|8652.5|8645.5|8647.5|8641.5|8652.5|8645.5|8647.5|8640.5|22
1626282600000|2021-07-14 17:10:00|8646.5|8640.5|8648.5|8641.5|8650.5|8643.5|8645.5|8638.5|29
1626282900000|2021-07-14 17:15:00|8647.5|8640.5|8644.5|8638.5|8647.5|8640.5|8643.5|8637.5|34
1626283200000|2021-07-14 17:20:00|8643.5|8636.5|8646.5|8639.5|8646.5|8640.5|8641.5|8634.5|21
1626283500000|2021-07-14 17:25:00|8645.5|8637.5|8646.5|8640.5|8646.5|8640.5|8643.5|8636.5|35
1626283800000|2021-07-14 17:30:00|8647.5|8641.5|8651.5|8644.5|8652.5|8645.5|8647.5|8641.5|108
1626284100000|2021-07-14 17:35:00|8652.5|8645.5|8652.5|8646.5|8654.5|8647.5|8652.5|8645.5|101
1626284400000|2021-07-14 17:40:00|8653.5|8647.5|8655.5|8647.5|8656.5|8650.5|8651.5|8644.5|107
1626284700000|2021-07-14 17:45:00|8654.5|8646.5|8651.5|8644.5|8655.5|8647.5|8650.5|8644.5|26
1626285000000|2021-07-14 17:50:00|8650.5|8643.5|8652.5|8645.5|8655.5|8649.5|8650.5|8643.5|14
1626285300000|2021-07-14 17:55:00|8653.5|8646.5|8655.1|8643.1|8655.1|8647.5|8651|8643.1|15
1626285600000|2021-07-14 18:00:00|8655.5|8643.5|8654.9|8642.9|8657|8645|8654|8642|0
1626285900000|2021-07-14 18:05:00|8654.8|8642.8|8653.9|8641.9|8654.9|8642.9|8652.6|8640.6|0
1626286200000|2021-07-14 18:10:00|8653.4|8641.4|8656.2|8644.2|8656.2|8644.2|8651.8|8639.8|0
1626286500000|2021-07-14 18:15:00|8656.3|8644.3|8657.5|8645.5|8660.4|8648.4|8655.8|8643.8|0
1626286800000|2021-07-14 18:20:00|8657.4|8645.4|8658.4|8646.4|8659.5|8647.5|8657.4|8645.4|0
1626287100000|2021-07-14 18:25:00|8658.6|8646.6|8656.2|8644.2|8659.5|8647.5|8655.2|8643.2|0
1626287400000|2021-07-14 18:30:00|8656.3|8644.3|8656.1|8644.1|8657.4|8645.4|8655|8643|0
1626287700000|2021-07-14 18:35:00|8656.2|8644.2|8655|8643|8659.3|8647.3|8655|8643|0
1626288000000|2021-07-14 18:40:00|8655.1|8643.1|8655.1|8643.1|8657.3|8645.3|8652.9|8640.9|0
1626288300000|2021-07-14 18:45:00|8655|8643|8655|8643|8657.3|8645.3|8654.9|8642.9|0
1626288600000|2021-07-14 18:50:00|8654.9|8642.9|8653.9|8641.9|8657.1|8645.1|8653.8|8641.8|0
1626288900000|2021-07-14 18:55:00|8654|8642|8656|8644|8656.1|8644.1|8653.9|8641.9|0
1626289200000|2021-07-14 19:00:00|8655.5|8643.5|8657.5|8645.5|8657.6|8645.6|8654.1|8642.1|0
1626289500000|2021-07-14 19:05:00|8657.6|8645.6|8658.8|8646.8|8659.9|8647.9|8657.5|8645.5|0
1626289800000|2021-07-14 19:10:00|8658.9|8646.9|8656.1|8644.1|8659.4|8647.4|8656.1|8644.1|0
1626290100000|2021-07-14 19:15:00|8655.9|8643.9|8652.8|8640.8|8656.2|8644.2|8651.6|8639.6|0
1626290400000|2021-07-14 19:20:00|8652.9|8640.9|8653|8641|8654.1|8642.1|8651.8|8639.8|0
1626290700000|2021-07-14 19:25:00|8653.4|8641.4|8649.7|8637.7|8655.1|8643.1|8648.6|8636.6|0
1626291000000|2021-07-14 19:30:00|8649.6|8637.6|8652|8640|8652|8640|8647.3|8635.3|0
1626291300000|2021-07-14 19:35:00|8652.1|8640.1|8651.1|8639.1|8654.3|8642.3|8650.9|8638.9|0
1626291600000|2021-07-14 19:40:00|8651|8639|8647.5|8635.5|8651.1|8639.1|8646.5|8634.5|0
1626291900000|2021-07-14 19:45:00|8647.6|8635.6|8652.2|8640.2|8653.3|8641.3|8647.1|8635.1|0
1626292200000|2021-07-14 19:50:00|8652|8640|8645.9|8633.9|8652|8640|8644.7|8632.7|0
1626292500000|2021-07-14 19:55:00|8646|8634|8646.3|8634.3|8647|8635|8643.8|8631.8|0
1626292800000|2021-07-14 20:00:00|8646|8634|8649.3|8637.3|8651.2|8639.2|8646|8634|0
1626293100000|2021-07-14 20:05:00|8649.7|8637.7|8650.7|8638.7|8651.2|8639.2|8649.7|8637.7|0
1626293400000|2021-07-14 20:10:00|8650.8|8638.8|8648|8636|8652.9|8640.9|8648|8636|0
1626293700000|2021-07-14 20:15:00|8648.4|8636.4|8650.7|8638.7|8651.6|8639.6|8648.4|8636.4|0
1626294000000|2021-07-14 20:20:00|8650.3|8638.3|8648.9|8636.9|8650.3|8638.3|8648.4|8636.4|0
1626294300000|2021-07-14 20:25:00|8649.1|8637.1|8649.7|8637.7|8650.3|8638.3|8648.9|8636.9|0
1626294600000|2021-07-14 20:30:00|8649.3|8637.3|8649.7|8637.7|8650.3|8638.3|8649.3|8637.3|0
1626294900000|2021-07-14 20:35:00|8649.9|8637.9|8649.3|8637.3|8650.3|8638.3|8648.4|8636.4|0
1626295200000|2021-07-14 20:40:00|8649.7|8637.7|8649.3|8637.3|8649.7|8637.7|8648.4|8636.4|0
1626295500000|2021-07-14 20:45:00|8649.1|8637.1|8646.3|8634.3|8649.1|8637.1|8645.9|8633.9|0
1626295800000|2021-07-14 20:50:00|8646.4|8634.4|8646.3|8634.3|8647.2|8635.2|8646.3|8634.3|0
1626296100000|2021-07-14 20:55:00|8645.9|8633.9|8644.9|8632.9|8645.9|8633.9|8644.2|8632.2|0
1626296400000|2021-07-14 21:00:00|8644.7|8632.7|8644.9|8632.9|8645.2|8633.2|8644.7|8632.7|0
1626296700000|2021-07-14 21:05:00|8644.7|8632.7|8645.2|8633.2|8645.2|8633.2|8644.7|8632.7|0
1626297000000|2021-07-14 21:10:00|8645.1|8633.1|8644.7|8632.7|8645.2|8633.2|8644.7|8632.7|0
1626297300000|2021-07-14 21:15:00|8645.1|8633.1|8645.8|8633.8|8646.2|8634.2|8645.1|8633.1|0
1626297600000|2021-07-14 21:20:00|8645.6|8633.6|8645.8|8633.8|8645.8|8633.8|8645.6|8633.6|0
1626297900000|2021-07-14 21:25:00|8645.6|8633.6|8645.6|8633.6|8646.2|8634.2|8645.6|8633.6|0
1626298500000|2021-07-14 21:35:00|8645.8|8633.8|8646|8634|8646|8634|8645.6|8633.6|0
1626298800000|2021-07-14 21:40:00|8646.2|8634.2|8646.2|8634.2|8646.2|8634.2|8646.2|8634.2|0
1626299100000|2021-07-14 21:45:00|8646|8634|8646|8634|8646.2|8634.2|8646|8634|0
1626299400000|2021-07-14 21:50:00|8646.2|8634.2|8646.2|8634.2|8646.2|8634.2|8646.2|8634.2|0
1626299700000|2021-07-14 21:55:00|8646.4|8634.4|8646.4|8634.4|8646.4|8634.4|8645.8|8633.8|0
1626300000000|2021-07-14 22:00:00|8646.5|8634.5|8644.9|8632.9|8647|8635|8644.4|8632.4|0
1626300300000|2021-07-14 22:05:00|8644.8|8632.8|8645.7|8633.7|8645.7|8633.7|8644|8632|0
1626300600000|2021-07-14 22:10:00|8645.3|8633.3|8647.6|8635.6|8647.6|8635.6|8645.3|8633.3|0
1626300900000|2021-07-14 22:15:00|8647.4|8635.4|8647.6|8635.6|8647.6|8635.6|8646.8|8634.8|0
1626301200000|2021-07-14 22:20:00|8648|8636|8647.6|8635.6|8648.9|8636.9|8647.6|8635.6|0
1626301500000|2021-07-14 22:25:00|8647.8|8635.8|8648.5|8636.5|8648.9|8636.9|8647.6|8635.6|0
1626301800000|2021-07-14 22:30:00|8648.7|8636.7|8647.6|8635.6|8649.3|8637.3|8647.6|8635.6|0
1626302100000|2021-07-14 22:35:00|8648|8636|8647.6|8635.6|8648|8636|8647.2|8635.2|0
1626302400000|2021-07-14 22:40:00|8647.4|8635.4|8648.5|8636.5|8648.5|8636.5|8647.2|8635.2|0
1626302700000|2021-07-14 22:45:00|8648.4|8636.4|8646.3|8634.3|8648.5|8636.5|8646.3|8634.3|0
1626303000000|2021-07-14 22:50:00|8645.7|8633.7|8646.8|8634.8|8647.6|8635.6|8645.7|8633.7|0
1626303300000|2021-07-14 22:55:00|8646.7|8634.7|8646.8|8634.8|8646.8|8634.8|8646.3|8634.3|0
1626303600000|2021-07-14 23:00:00|8647.2|8635.2|8647.6|8635.6|8647.6|8635.6|8646.8|8634.8|0
1626303900000|2021-07-14 23:05:00|8647.7|8635.7|8648.7|8636.7|8649.3|8637.3|8647.6|8635.6|0
1626304200000|2021-07-14 23:10:00|8648.5|8636.5|8647.4|8635.4|8648.5|8636.5|8647|8635|0
1626304500000|2021-07-14 23:15:00|8647|8635|8647.9|8635.9|8647.9|8635.9|8647|8635|0
1626304800000|2021-07-14 23:20:00|8648.3|8636.3|8649.1|8637.1|8649.1|8637.1|8647.9|8635.9|0
1626305100000|2021-07-14 23:25:00|8648.7|8636.7|8648.3|8636.3|8648.7|8636.7|8647.8|8635.8|0
1626305400000|2021-07-14 23:30:00|8648.2|8636.2|8646.8|8634.8|8648.3|8636.3|8646.8|8634.8|0
1626305700000|2021-07-14 23:35:00|8646.6|8634.6|8646.4|8634.4|8646.8|8634.8|8645.9|8633.9|0
1626306000000|2021-07-14 23:40:00|8646.6|8634.6|8645.5|8633.5|8646.6|8634.6|8645.5|8633.5|0
1626306300000|2021-07-14 23:45:00|8645.3|8633.3|8646.8|8634.8|8647|8635|8645.3|8633.3|0
1626306600000|2021-07-14 23:50:00|8647|8635|8646.9|8634.9|8648.3|8636.3|8646.8|8634.8|0
1626306900000|2021-07-14 23:55:00|8647.1|8635.1|8648.6|8636.6|8648.6|8636.6|8646.9|8634.9|0
1626307200000|2021-07-15 00:00:00|8648.4|8636.4|8643.7|8631.7|8648.6|8636.6|8643.3|8631.3|0
1626307500000|2021-07-15 00:05:00|8643.8|8631.8|8643.3|8631.3|8645|8633|8642.9|8630.9|0
1626307800000|2021-07-15 00:10:00|8643.5|8631.5|8640.6|8628.6|8643.7|8631.7|8640.1|8628.1|0
1626308100000|2021-07-15 00:15:00|8640.5|8628.5|8634.6|8622.6|8640.6|8628.6|8631.6|8619.6|0
1626308400000|2021-07-15 00:20:00|8634.8|8622.8|8638.7|8626.7|8638.7|8626.7|8634.6|8622.6|0
1626308700000|2021-07-15 00:25:00|8639.3|8627.3|8640.7|8628.7|8641.8|8629.8|8638.7|8626.7|0
1626309000000|2021-07-15 00:30:00|8640.5|8628.5|8634.6|8622.6|8640.8|8628.8|8633.6|8621.6|0
1626309300000|2021-07-15 00:35:00|8634.2|8622.2|8638.7|8626.7|8640.2|8628.2|8633|8621|0
1626309600000|2021-07-15 00:40:00|8638.5|8626.5|8635.6|8623.6|8638.7|8626.7|8634.6|8622.6|0
1626309900000|2021-07-15 00:45:00|8635.5|8623.5|8630.4|8618.4|8635.5|8623.5|8629.4|8617.4|0
1626310200000|2021-07-15 00:50:00|8630.2|8618.2|8631.3|8619.3|8632.4|8620.4|8629.3|8617.3|0
1626310500000|2021-07-15 00:55:00|8631.4|8619.4|8633.3|8621.3|8635.9|8623.9|8630.3|8618.3|0
1626310800000|2021-07-15 01:00:00|8633.5|8621.5|8633.8|8621.8|8633.8|8621.8|8628.7|8616.7|0
1626311100000|2021-07-15 01:05:00|8633.6|8621.6|8631.2|8619.2|8633.6|8621.6|8629.7|8617.7|0
1626311400000|2021-07-15 01:10:00|8631.4|8619.4|8629.2|8617.2|8632.8|8620.8|8628.7|8616.7|0
1626311700000|2021-07-15 01:15:00|8629|8617|8633.9|8621.9|8633.9|8621.9|8628.6|8616.6|0
1626312000000|2021-07-15 01:20:00|8634.9|8622.9|8632.8|8620.8|8636.9|8624.9|8632.8|8620.8|0
1626312300000|2021-07-15 01:25:00|8632.6|8620.6|8632.8|8620.8|8632.8|8620.8|8630.7|8618.7|0
1626312600000|2021-07-15 01:30:00|8632.9|8620.9|8638|8626|8638|8626|8630.8|8618.8|0
1626312900000|2021-07-15 01:35:00|8637.8|8625.8|8641.1|8629.1|8643.2|8631.2|8637|8625|0
1626313200000|2021-07-15 01:40:00|8642.1|8630.1|8643.1|8631.1|8644.2|8632.2|8641|8629|0
1626313500000|2021-07-15 01:45:00|8644.1|8632.1|8642|8630|8644.2|8632.2|8641.4|8629.4|0
1626313800000|2021-07-15 01:50:00|8641.8|8629.8|8639.6|8627.6|8641.8|8629.8|8638.4|8626.4|0
1626314100000|2021-07-15 01:55:00|8640|8628|8642.1|8630.1|8642.1|8630.1|8637.4|8625.4|0
1626314400000|2021-07-15 02:00:00|8641.9|8629.9|8639|8627|8643.1|8631.1|8638|8626|0
1626314700000|2021-07-15 02:05:00|8639.4|8627.4|8640|8628|8642.1|8630.1|8639.4|8627.4|0
1626315000000|2021-07-15 02:10:00|8640.2|8628.2|8641.1|8629.1|8643.1|8631.1|8638.4|8626.4|0
1626315300000|2021-07-15 02:15:00|8641.5|8629.5|8641.1|8629.1|8643.1|8631.1|8640|8628|0
1626315600000|2021-07-15 02:20:00|8641.5|8629.5|8641.1|8629.1|8642.1|8630.1|8640.1|8628.1|0
1626315900000|2021-07-15 02:25:00|8641.5|8629.5|8644|8632|8644.3|8632.3|8641.1|8629.1|0
1626316200000|2021-07-15 02:30:00|8643.7|8631.7|8641.2|8629.2|8644.3|8632.3|8641.2|8629.2|0
1626316500000|2021-07-15 02:35:00|8640.8|8628.8|8641.2|8629.2|8642.2|8630.2|8640.2|8628.2|0
1626316800000|2021-07-15 02:40:00|8640.8|8628.8|8637.1|8625.1|8641.2|8629.2|8635|8623|0
1626317100000|2021-07-15 02:45:00|8637.3|8625.3|8638.1|8626.1|8639.6|8627.6|8636.1|8624.1|0
1626317400000|2021-07-15 02:50:00|8637.9|8625.9|8637.5|8625.5|8640.1|8628.1|8637.5|8625.5|0
1626317700000|2021-07-15 02:55:00|8637.7|8625.7|8642.1|8630.1|8642.1|8630.1|8636|8624|0
1626318000000|2021-07-15 03:00:00|8642|8630|8642.1|8630.1|8642.2|8630.2|8640.1|8628.1|0
1626318300000|2021-07-15 03:05:00|8642.2|8630.2|8642.1|8630.1|8643.1|8631.1|8641.1|8629.1|0
1626318600000|2021-07-15 03:10:00|8641.9|8629.9|8642.2|8630.2|8643.2|8631.2|8641.1|8629.1|0
1626318900000|2021-07-15 03:15:00|8642.6|8630.6|8643.2|8631.2|8645.3|8633.3|8642.6|8630.6|0
1626319200000|2021-07-15 03:20:00|8643.1|8631.1|8641.1|8629.1|8643.2|8631.2|8641.1|8629.1|0
1626319500000|2021-07-15 03:25:00|8642.1|8630.1|8643.2|8631.2|8643.7|8631.7|8641.6|8629.6|0
1626319800000|2021-07-15 03:30:00|8643.4|8631.4|8645.7|8633.7|8647.3|8635.3|8643.2|8631.2|0
1626320100000|2021-07-15 03:35:00|8645.8|8633.8|8645.9|8633.9|8647.5|8635.5|8644.3|8632.3|0
1626320400000|2021-07-15 03:40:00|8646.1|8634.1|8644.9|8632.9|8646.5|8634.5|8644.4|8632.4|0
1626320700000|2021-07-15 03:45:00|8644.7|8632.7|8645.4|8633.4|8646.4|8634.4|8644.4|8632.4|0
1626321000000|2021-07-15 03:50:00|8644.8|8632.8|8644.4|8632.4|8645.4|8633.4|8643.4|8631.4|0
1626321300000|2021-07-15 03:55:00|8644.3|8632.3|8644.3|8632.3|8645.4|8633.4|8642.8|8630.8|0
1626321600000|2021-07-15 04:00:00|8644.4|8632.4|8643.3|8631.3|8644.4|8632.4|8643.3|8631.3|0
1626321900000|2021-07-15 04:05:00|8642.9|8630.9|8644.4|8632.4|8644.4|8632.4|8642.3|8630.3|0
1626322200000|2021-07-15 04:10:00|8643.4|8631.4|8642.3|8630.3|8643.4|8631.4|8642.3|8630.3|0
1626322500000|2021-07-15 04:15:00|8642.4|8630.4|8643.4|8631.4|8644.4|8632.4|8642.4|8630.4|0
1626322800000|2021-07-15 04:20:00|8643.3|8631.3|8645.4|8633.4|8646.4|8634.4|8642.3|8630.3|0
1626323100000|2021-07-15 04:25:00|8645.2|8633.2|8645.4|8633.4|8645.4|8633.4|8644.4|8632.4|0
1626323400000|2021-07-15 04:30:00|8645.2|8633.2|8643.4|8631.4|8645.2|8633.2|8643.3|8631.3|0
1626323700000|2021-07-15 04:35:00|8643|8631|8642.4|8630.4|8643.9|8631.9|8641.8|8629.8|0
1626324000000|2021-07-15 04:40:00|8642.3|8630.3|8642.3|8630.3|8643.3|8631.3|8641.3|8629.3|0
1626324300000|2021-07-15 04:45:00|8642.1|8630.1|8641.8|8629.8|8642.8|8630.8|8641.3|8629.3|0
1626324600000|2021-07-15 04:50:00|8642.3|8630.3|8640.2|8628.2|8642.4|8630.4|8639.7|8627.7|0
1626324900000|2021-07-15 04:55:00|8639.8|8627.8|8641.2|8629.2|8641.6|8629.6|8639.2|8627.2|0
1626325200000|2021-07-15 05:00:00|8641.6|8629.6|8644.3|8632.3|8644.7|8632.7|8641.6|8629.6|0
1626325500000|2021-07-15 05:05:00|8644.1|8632.1|8643.4|8631.4|8644.4|8632.4|8642.8|8630.8|0
1626325800000|2021-07-15 05:10:00|8644.4|8632.4|8643.3|8631.3|8644.4|8632.4|8642.3|8630.3|0
1626326100000|2021-07-15 05:15:00|8643.4|8631.4|8641.2|8629.2|8644.4|8632.4|8641.2|8629.2|0
1626326400000|2021-07-15 05:20:00|8641.3|8629.3|8642.3|8630.3|8643.4|8631.4|8641.3|8629.3|0
1626326700000|2021-07-15 05:25:00|8642.4|8630.4|8643.5|8631.5|8644.5|8632.5|8642.4|8630.4|0
1626327000000|2021-07-15 05:30:00|8643.1|8631.1|8638.9|8626.9|8643.1|8631.1|8638.4|8626.4|0
1626327300000|2021-07-15 05:35:00|8638.7|8626.7|8639.5|8627.5|8640.5|8628.5|8638.4|8626.4|0
1626327600000|2021-07-15 05:40:00|8639.3|8627.3|8637.4|8625.4|8640.5|8628.5|8636.8|8624.8|0
1626327900000|2021-07-15 05:45:00|8637.8|8625.8|8638.5|8626.5|8639.5|8627.5|8637.4|8625.4|0
1626328200000|2021-07-15 05:50:00|8638.4|8626.4|8639.5|8627.5|8639.9|8627.9|8638.4|8626.4|0
1626328500000|2021-07-15 05:55:00|8639.4|8627.4|8640.4|8628.4|8640.5|8628.5|8636.4|8624.4|0
1626328800000|2021-07-15 06:00:00|8640.5|8628.5|8632|8627|8643.4|8636|8627|8622|40
1626329100000|2021-07-15 06:05:00|8631.5|8626.5|8630|8625|8631.5|8626.5|8626.5|8621.5|6
1626329400000|2021-07-15 06:10:00|8629.5|8624.5|8624.5|8619.5|8629.5|8624.5|8624|8619|5
1626329700000|2021-07-15 06:15:00|8625|8620|8626|8621|8626|8621|8623|8618|11
1626330000000|2021-07-15 06:20:00|8625.5|8620.5|8622|8617|8625.5|8620.5|8620.5|8615.5|7
1626330300000|2021-07-15 06:25:00|8622.5|8617.5|8623.5|8618.5|8625|8620|8622.5|8617.5|3
1626330600000|2021-07-15 06:30:00|8623|8618|8619.5|8614.5|8623.5|8618.5|8618.5|8613.5|12
1626330900000|2021-07-15 06:35:00|8619|8614|8618|8613|8620.5|8615.5|8614|8609|8
1626331200000|2021-07-15 06:40:00|8617.5|8612.5|8617|8612|8620|8615|8615.5|8610.5|27
1626331500000|2021-07-15 06:45:00|8617.5|8612.5|8618|8613|8619|8614|8614.5|8609.5|6
1626331800000|2021-07-15 06:50:00|8617.5|8612.5|8617|8612|8618|8613|8614|8609|3
1626332100000|2021-07-15 06:55:00|8616.5|8611.5|8622.5|8617.5|8624|8619|8615.5|8610.5|59
1626332400000|2021-07-15 07:00:00|8623|8618|8591.5|8586.5|8623|8618|8590|8585|837
1626332700000|2021-07-15 07:05:00|8590|8585|8555.5|8550.5|8590|8585|8553.5|8548.5|665
1626333000000|2021-07-15 07:10:00|8555|8550|8577.5|8572.5|8584.5|8579.5|8552|8547|382
1626333300000|2021-07-15 07:15:00|8577|8572|8567.5|8562.5|8577|8572|8560|8555|159
1626333600000|2021-07-15 07:20:00|8568|8563|8560.5|8555.5|8573.5|8568.5|8559.5|8554.5|192
1626333900000|2021-07-15 07:25:00|8560|8555|8562.5|8557.5|8564.5|8559.5|8553.5|8548.5|243
1626334200000|2021-07-15 07:30:00|8562|8557|8570.5|8565.5|8572|8567|8557.5|8552.5|223
1626334500000|2021-07-15 07:35:00|8570|8565|8579|8574|8581|8576|8566|8561|152
1626334800000|2021-07-15 07:40:00|8578.5|8573.5|8583|8578|8585.5|8580.5|8576.5|8571.5|164
1626335100000|2021-07-15 07:45:00|8582.5|8577.5|8577|8572|8586.5|8581.5|8574|8569|215
1626335400000|2021-07-15 07:50:00|8577.5|8572.5|8572|8567|8580.5|8575.5|8569.5|8564.5|154
1626335700000|2021-07-15 07:55:00|8571.5|8566.5|8575.1|8570.1|8576.1|8571.1|8563.5|8558.5|108
1626336000000|2021-07-15 08:00:00|8574.6|8569.6|8581.1|8576.1|8581.1|8576.1|8564.6|8559.6|180
1626336300000|2021-07-15 08:05:00|8581.6|8576.6|8584|8579|8589|8584|8573.1|8568.1|60
1626336600000|2021-07-15 08:10:00|8583.5|8578.5|8586.5|8581.5|8594.5|8589.5|8582|8577|191
1626336900000|2021-07-15 08:15:00|8587|8582|8597|8592|8598|8593|8586.5|8581.5|53
1626337200000|2021-07-15 08:20:00|8597.5|8592.5|8598|8593|8601.5|8596.5|8594|8589|48
1626337500000|2021-07-15 08:25:00|8597.5|8592.5|8603.5|8598.5|8603.5|8598.5|8597|8592|44
1626337800000|2021-07-15 08:30:00|8604|8599|8601|8596|8604.5|8599.5|8599.5|8594.5|494
1626338100000|2021-07-15 08:35:00|8602|8597|8600|8595|8607.5|8602.5|8597|8592|53
1626338400000|2021-07-15 08:40:00|8599.5|8594.5|8603|8598|8604|8599|8598|8593|23
1626338700000|2021-07-15 08:45:00|8603.5|8598.5|8593.5|8588.5|8603.5|8598.5|8593|8588|834
1626339000000|2021-07-15 08:50:00|8593|8588|8596|8591|8598|8593|8591|8586|187
1626339300000|2021-07-15 08:55:00|8596.5|8591.5|8596|8591|8602|8597|8595|8590|82
1626339600000|2021-07-15 09:00:00|8595.5|8590.5|8586|8581|8597|8592|8585.5|8580.5|614
1626339900000|2021-07-15 09:05:00|8585.5|8580.5|8575.5|8570.5|8585.5|8580.5|8575.5|8570.5|614
1626340200000|2021-07-15 09:10:00|8575|8570|8578|8573|8581|8576|8571.5|8566.5|30
1626340500000|2021-07-15 09:15:00|8577.5|8572.5|8575.5|8570.5|8579|8574|8572.5|8567.5|35
1626340800000|2021-07-15 09:20:00|8576.5|8571.5|8574.5|8569.5|8581|8576|8572|8567|34
1626341100000|2021-07-15 09:25:00|8575|8570|8579.5|8574.5|8581.5|8576.5|8574.5|8569.5|66
1626341400000|2021-07-15 09:30:00|8579|8574|8585|8580|8585.5|8580.5|8575.5|8570.5|17
1626341700000|2021-07-15 09:35:00|8585.5|8580.5|8586|8581|8588|8583|8584|8579|18
1626342000000|2021-07-15 09:40:00|8586.5|8581.5|8581|8576|8586.5|8581.5|8580|8575|20
1626342300000|2021-07-15 09:45:00|8580.5|8575.5|8588.5|8583.5|8593.5|8588.5|8580|8575|16
1626342600000|2021-07-15 09:50:00|8588|8583|8587|8582|8588.5|8583.5|8581.5|8576.5|22
1626342900000|2021-07-15 09:55:00|8587.5|8582.5|8582|8577|8589.5|8584.5|8580|8575|11
1626343200000|2021-07-15 10:00:00|8581.5|8576.5|8589.5|8584.5|8594.5|8589.5|8581.5|8576.5|89
1626343500000|2021-07-15 10:05:00|8590|8585|8594.5|8589.5|8597|8592|8585|8580|30
1626343800000|2021-07-15 10:10:00|8595|8590|8575|8570|8597|8592|8575|8570|30
1626344100000|2021-07-15 10:15:00|8575.5|8570.5|8577|8572|8577|8572|8566|8561|61
1626344400000|2021-07-15 10:20:00|8577.5|8572.5|8581|8576|8581.5|8576.5|8571|8566|53
1626344700000|2021-07-15 10:25:00|8581.5|8576.5|8575|8570|8590.5|8585.5|8574.5|8569.5|248
1626345000000|2021-07-15 10:30:00|8574.5|8569.5|8570.5|8565.5|8575|8570|8568.5|8563.5|62
1626345300000|2021-07-15 10:35:00|8571|8566|8585|8580|8585|8580|8571|8566|45
1626345600000|2021-07-15 10:40:00|8584.5|8579.5|8584|8579|8586|8581|8578.5|8573.5|29
1626345900000|2021-07-15 10:45:00|8584.5|8579.5|8589|8584|8592|8587|8584.5|8579.5|29
1626346200000|2021-07-15 10:50:00|8589.5|8584.5|8586.5|8581.5|8592|8587|8583.5|8578.5|34
1626346500000|2021-07-15 10:55:00|8586|8581|8582|8577|8588.5|8583.5|8581.5|8576.5|22
1626346800000|2021-07-15 11:00:00|8581.5|8576.5|8576|8571|8584|8579|8576|8571|31
1626347100000|2021-07-15 11:05:00|8576.5|8571.5|8576.5|8571.5|8577.5|8572.5|8572|8567|73
1626347400000|2021-07-15 11:10:00|8577|8572|8579.5|8574.5|8581|8576|8573|8568|29
1626347700000|2021-07-15 11:15:00|8580|8575|8577.5|8572.5|8582|8577|8576.5|8571.5|29
1626348000000|2021-07-15 11:20:00|8577|8572|8568.5|8563.5|8577.5|8572.5|8568|8563|34
1626348300000|2021-07-15 11:25:00|8569|8564|8562.5|8557.5|8570.5|8565.5|8562|8557|148
1626348600000|2021-07-15 11:30:00|8563|8558|8575|8570|8575|8570|8563|8558|24
1626348900000|2021-07-15 11:35:00|8575.5|8570.5|8572.5|8567.5|8580|8575|8572|8567|14
1626349200000|2021-07-15 11:40:00|8569.8|8564.8|8575.8|8570.8|8578.8|8573.8|8568.8|8563.8|83
1626349500000|2021-07-15 11:45:00|8575.3|8570.3|8586.3|8581.3|8586.3|8581.3|8575.3|8570.3|254
1626349800000|2021-07-15 11:50:00|8586.8|8581.8|8584.8|8579.8|8588.8|8583.8|8583.3|8578.3|38
1626350100000|2021-07-15 11:55:00|8585.3|8580.3|8577.3|8572.3|8586.3|8581.3|8576.8|8571.8|17
1626350400000|2021-07-15 12:00:00|8577.8|8572.8|8574.8|8569.8|8580.8|8575.8|8573.8|8568.8|15
1626350700000|2021-07-15 12:05:00|8574.3|8569.3|8567.3|8562.3|8576.8|8571.8|8567.3|8562.3|151
1626351000000|2021-07-15 12:10:00|8566.8|8561.8|8571.8|8566.8|8575.3|8570.3|8565.3|8560.3|17
1626351300000|2021-07-15 12:15:00|8572.3|8567.3|8571.3|8566.3|8576.3|8571.3|8569.3|8564.3|16
1626351600000|2021-07-15 12:20:00|8570.8|8565.8|8571.8|8566.8|8572.3|8567.3|8567.3|8562.3|22
1626351900000|2021-07-15 12:25:00|8572.3|8567.3|8565.8|8560.8|8573.3|8568.3|8565.3|8560.3|12
1626352200000|2021-07-15 12:30:00|8566.3|8561.3|8567.8|8562.8|8570.3|8565.3|8563.3|8558.3|24
1626352500000|2021-07-15 12:35:00|8568.3|8563.3|8561.3|8556.3|8569.8|8564.8|8561.3|8556.3|17
1626352800000|2021-07-15 12:40:00|8561.8|8556.8|8556.8|8551.8|8565.8|8560.8|8556.8|8551.8|18
1626353100000|2021-07-15 12:45:00|8556.3|8551.3|8546.8|8541.8|8556.3|8551.3|8546.8|8541.8|42
1626353400000|2021-07-15 12:50:00|8547.3|8542.3|8541.8|8536.8|8549.3|8544.3|8539.3|8534.3|32
1626353700000|2021-07-15 12:55:00|8541.3|8536.3|8535.8|8530.8|8541.3|8536.3|8534.3|8529.3|47
1626354000000|2021-07-15 13:00:00|8535.3|8530.3|8530.3|8525.3|8536.8|8531.8|8529.8|8524.8|24
1626354300000|2021-07-15 13:05:00|8529.8|8524.8|8529.8|8524.8|8531.8|8526.8|8527.8|8522.8|37
1626354600000|2021-07-15 13:10:00|8530.3|8525.3|8524.8|8519.8|8530.8|8525.8|8524.3|8519.3|28
1626354900000|2021-07-15 13:15:00|8525.3|8520.3|8527.3|8522.3|8527.3|8522.3|8520.8|8515.8|57
1626355200000|2021-07-15 13:20:00|8528.3|8523.3|8521.3|8516.3|8532.3|8527.3|8520.3|8515.3|100
1626355500000|2021-07-15 13:25:00|8521.8|8516.8|8516.3|8511.3|8522.3|8517.3|8515.8|8510.8|41
1626355800000|2021-07-15 13:30:00|8516.8|8511.8|8523.8|8518.8|8529.3|8524.3|8513.3|8508.3|133
1626356100000|2021-07-15 13:35:00|8523.3|8518.3|8522.3|8517.3|8535.8|8530.8|8519.8|8514.8|203
1626356400000|2021-07-15 13:40:00|8521.8|8516.8|8511.3|8506.3|8522.8|8517.8|8509.8|8504.8|50
1626356700000|2021-07-15 13:45:00|8510.8|8505.8|8519.3|8514.3|8524.3|8519.3|8510.8|8505.8|93
1626357000000|2021-07-15 13:50:00|8518.8|8513.8|8517.8|8512.8|8527.3|8522.3|8516.8|8511.8|61
1626357300000|2021-07-15 13:55:00|8518.3|8513.3|8527.3|8522.3|8533.3|8528.3|8516.8|8511.8|66
1626357600000|2021-07-15 14:00:00|8527.8|8522.8|8535.3|8530.3|8538.3|8533.3|8527.3|8522.3|89
1626357900000|2021-07-15 14:05:00|8535.8|8530.8|8526.3|8521.3|8536.3|8531.3|8524.3|8519.3|54
1626358200000|2021-07-15 14:10:00|8525.4|8520.4|8523.4|8518.4|8528.4|8523.4|8519.4|8514.4|77
1626358500000|2021-07-15 14:15:00|8523.9|8518.9|8526.4|8521.4|8529.4|8524.4|8522.9|8517.9|59
1626358800000|2021-07-15 14:20:00|8526.9|8521.9|8533.4|8528.4|8533.4|8528.4|8521.4|8516.4|67
1626359100000|2021-07-15 14:25:00|8532.9|8527.9|8533.4|8528.4|8534.4|8529.4|8528.4|8523.4|45
1626359400000|2021-07-15 14:30:00|8532.9|8527.9|8531.9|8526.9|8535.4|8530.4|8529.4|8524.4|87
1626359700000|2021-07-15 14:35:00|8532.4|8527.4|8534.4|8529.4|8535.4|8530.4|8529.4|8524.4|38
1626360000000|2021-07-15 14:40:00|8533.9|8528.9|8534.4|8529.4|8534.9|8529.9|8528.9|8523.9|44
1626360300000|2021-07-15 14:45:00|8534.9|8529.9|8537.4|8532.4|8540.4|8535.4|8532.4|8527.4|98
1626360600000|2021-07-15 14:50:00|8537.9|8532.9|8542.9|8537.9|8544.9|8539.9|8535.9|8530.9|475
1626360900000|2021-07-15 14:55:00|8542.4|8537.4|8543.9|8538.9|8545.4|8540.4|8538.9|8533.9|173
1626361200000|2021-07-15 15:00:00|8544.4|8539.4|8528.4|8523.4|8544.4|8539.4|8527.4|8522.4|146
1626361500000|2021-07-15 15:05:00|8528.9|8523.9|8530.4|8525.4|8533.4|8528.4|8525.4|8520.4|51
1626361800000|2021-07-15 15:10:00|8529.9|8524.9|8523.4|8518.4|8529.9|8524.9|8523.4|8518.4|44
1626362100000|2021-07-15 15:15:00|8523.9|8518.9|8519.9|8514.9|8524.4|8519.4|8518.4|8513.4|63
1626362400000|2021-07-15 15:20:00|8520.4|8515.4|8523.4|8518.4|8524.4|8519.4|8517.9|8512.9|150
1626362700000|2021-07-15 15:25:00|8523.9|8518.9|8532.4|8527.4|8533.4|8528.4|8521.9|8516.9|330
1626363000000|2021-07-15 15:30:00|8533.4|8526.4|8532.4|8525.4|8539.4|8533.4|8532.4|8525.4|431
1626363300000|2021-07-15 15:35:00|8533.4|8526.4|8534.4|8527.4|8536.4|8528.4|8531.4|8524.4|107
1626363600000|2021-07-15 15:40:00|8533.4|8526.4|8535.4|8528.4|8536.4|8529.4|8532.4|8525.4|33
1626363900000|2021-07-15 15:45:00|8534.4|8527.4|8539.4|8532.4|8539.4|8532.4|8534.4|8527.4|11
1626364200000|2021-07-15 15:50:00|8538.4|8533.4|8539.4|8531.4|8540.4|8534.4|8538.4|8531.4|37
1626364500000|2021-07-15 15:55:00|8540.4|8532.4|8538.4|8530.4|8540.4|8534.4|8537.4|8530.4|14
1626364800000|2021-07-15 16:00:00|8537.4|8531.4|8538.4|8531.4|8540.4|8534.4|8535.4|8529.4|60
1626365100000|2021-07-15 16:05:00|8537.4|8530.4|8529.4|8523.4|8538.4|8531.4|8529.4|8523.4|50
1626365400000|2021-07-15 16:10:00|8531.4|8525.4|8537.4|8529.4|8537.4|8529.4|8530.4|8525.4|24
1626365700000|2021-07-15 16:15:00|8536.4|8528.4|8534.4|8527.4|8537.4|8529.4|8534.4|8526.4|104
1626366000000|2021-07-15 16:20:00|8533.4|8526.4|8535.4|8528.4|8536.4|8528.4|8531.4|8524.4|22
1626366300000|2021-07-15 16:25:00|8534.4|8527.4|8535.4|8528.4|8536.4|8529.4|8533.4|8526.4|9
1626366600000|2021-07-15 16:30:00|8534.4|8527.4|8535.4|8527.4|8535.4|8529.4|8534.4|8526.4|23
1626366900000|2021-07-15 16:35:00|8534.4|8528.4|8534.4|8527.4|8535.4|8528.4|8533.4|8526.4|34
1626367200000|2021-07-15 16:40:00|8533.4|8526.4|8535.4|8528.4|8536.4|8529.4|8533.4|8526.4|34
1626367500000|2021-07-15 16:45:00|8534.4|8529.4|8535.4|8527.4|8536.4|8529.4|8534.4|8527.4|64
1626367800000|2021-07-15 16:50:00|8536.4|8528.4|8535.4|8528.4|8537.4|8530.4|8535.4|8528.4|76
1626368100000|2021-07-15 16:55:00|8534.4|8529.4|8532.4|8525.4|8535.4|8529.4|8532.4|8525.4|53
1626368400000|2021-07-15 17:00:00|8531.4|8524.4|8529.4|8521.4|8531.4|8524.4|8527.4|8520.4|8
1626368700000|2021-07-15 17:05:00|8530.4|8522.4|8529.4|8521.4|8530.4|8523.4|8529.4|8521.4|0
1626369000000|2021-07-15 17:10:00|8528.4|8520.4|8523.4|8515.4|8528.4|8521.4|8522.4|8515.4|30
1626369300000|2021-07-15 17:15:00|8524.4|8516.4|8518.4|8511.4|8525.4|8517.4|8518.4|8511.4|26
1626369600000|2021-07-15 17:20:00|8517.4|8510.4|8517.4|8510.4|8520.4|8512.4|8516.4|8510.4|7
1626369900000|2021-07-15 17:25:00|8518.4|8511.4|8519.4|8512.4|8519.4|8512.4|8515.4|8508.4|18
1626370200000|2021-07-15 17:30:00|8517.4|8510.4|8513.4|8505.4|8517.4|8510.4|8513.4|8505.4|11
1626370500000|2021-07-15 17:35:00|8512.4|8504.4|8509.4|8503.4|8514.4|8506.4|8509.4|8502.4|9
1626370800000|2021-07-15 17:40:00|8510.4|8504.4|8506.4|8499.4|8511.4|8504.4|8506.4|8499.4|35
1626371100000|2021-07-15 17:45:00|8507.4|8500.4|8507.4|8500.4|8509.4|8501.4|8505.4|8499.4|29
1626371400000|2021-07-15 17:50:00|8506.4|8499.4|8501.4|8494.4|8506.4|8499.4|8501.4|8491.4|12
1626371700000|2021-07-15 17:55:00|8498.4|8495.4|8494.3|8482.3|8498.4|8495.4|8490.9|8482.3|30
1626372000000|2021-07-15 18:00:00|8494.2|8482.2|8502|8490|8505.2|8493.2|8491.1|8479.1|0
1626372300000|2021-07-15 18:05:00|8502.1|8490.1|8507.5|8495.5|8508.7|8496.7|8501.1|8489.1|0
1626372600000|2021-07-15 18:10:00|8507.1|8495.1|8505.8|8493.8|8507.8|8495.8|8504.4|8492.4|0
1626372900000|2021-07-15 18:15:00|8505.7|8493.7|8509.3|8497.3|8510.2|8498.2|8503.6|8491.6|0
1626373200000|2021-07-15 18:20:00|8509.4|8497.4|8511.5|8499.5|8511.5|8499.5|8509.3|8497.3|0
1626373500000|2021-07-15 18:25:00|8511|8499|8511.9|8499.9|8513|8501|8509.7|8497.7|0
1626373800000|2021-07-15 18:30:00|8511.8|8499.8|8509.6|8497.6|8511.9|8499.9|8509.6|8497.6|10140
1626374100000|2021-07-15 18:35:00|8509.7|8497.7|8506.5|8494.5|8509.7|8497.7|8505.5|8493.5|0
1626374400000|2021-07-15 18:40:00|8506.4|8494.4|8505.5|8493.5|8507.5|8495.5|8504.3|8492.3|0
1626374700000|2021-07-15 18:45:00|8505.4|8493.4|8509.9|8497.9|8510|8498|8501|8489|0
1626375000000|2021-07-15 18:50:00|8509.8|8497.8|8511|8499|8511.9|8499.9|8508.8|8496.8|0
1626375300000|2021-07-15 18:55:00|8510.1|8498.1|8515.2|8503.2|8515.2|8503.2|8510|8498|0
1626375600000|2021-07-15 19:00:00|8514.3|8502.3|8517.5|8505.5|8519.2|8507.2|8514.3|8502.3|0
1626375900000|2021-07-15 19:05:00|8518|8506|8518.8|8506.8|8519.9|8507.9|8516.8|8504.8|0
1626376200000|2021-07-15 19:10:00|8518.7|8506.7|8515.6|8503.6|8519.7|8507.7|8515.4|8503.4|0
1626376500000|2021-07-15 19:15:00|8516.5|8504.5|8517.6|8505.6|8518.7|8506.7|8515.4|8503.4|0
1626376800000|2021-07-15 19:20:00|8517.7|8505.7|8520.4|8508.4|8520.4|8508.4|8516.3|8504.3|0
1626377100000|2021-07-15 19:25:00|8520.3|8508.3|8523.4|8511.4|8524.5|8512.5|8520.3|8508.3|0
1626377400000|2021-07-15 19:30:00|8523.5|8511.5|8531|8519|8532.3|8520.3|8523.5|8511.5|0
1626377700000|2021-07-15 19:35:00|8531.1|8519.1|8526.3|8514.3|8533.2|8521.2|8526.3|8514.3|0
1626378000000|2021-07-15 19:40:00|8526.4|8514.4|8526.2|8514.2|8528.4|8516.4|8525.1|8513.1|0
1626378300000|2021-07-15 19:45:00|8527.1|8515.1|8526.8|8514.8|8529.6|8517.6|8526.1|8514.1|0
1626378600000|2021-07-15 19:50:00|8526.9|8514.9|8531.9|8519.9|8532.4|8520.4|8526.8|8514.8|0
1626378900000|2021-07-15 19:55:00|8531.8|8519.8|8533.3|8521.3|8536.9|8524.9|8531.7|8519.7|0
1626379200000|2021-07-15 20:00:00|8533.2|8521.2|8530.8|8518.8|8536.5|8524.5|8530.8|8518.8|0
1626379500000|2021-07-15 20:05:00|8530.7|8518.7|8525.8|8513.8|8530.8|8518.8|8525.3|8513.3|0
1626379800000|2021-07-15 20:10:00|8526.2|8514.2|8526.1|8514.1|8527.7|8515.7|8525.2|8513.2|0
1626380100000|2021-07-15 20:15:00|8526|8514|8525.6|8513.6|8526.3|8514.3|8524.4|8512.4|0
1626380400000|2021-07-15 20:20:00|8525.4|8513.4|8525.2|8513.2|8526.5|8514.5|8525.2|8513.2|0
1626380700000|2021-07-15 20:25:00|8525|8513|8525.6|8513.6|8525.6|8513.6|8524.8|8512.8|0
1626381000000|2021-07-15 20:30:00|8525.2|8513.2|8525.6|8513.6|8525.6|8513.6|8525.2|8513.2|0
1626381300000|2021-07-15 20:35:00|8525.2|8513.2|8525.6|8513.6|8525.6|8513.6|8525.2|8513.2|0
1626381600000|2021-07-15 20:40:00|8525.7|8513.7|8526|8514|8526.3|8514.3|8525.7|8513.7|0
1626381900000|2021-07-15 20:45:00|8525.6|8513.6|8523.9|8511.9|8525.6|8513.6|8523.9|8511.9|0
1626382200000|2021-07-15 20:50:00|8524.3|8512.3|8525.6|8513.6|8525.6|8513.6|8523.9|8511.9|0
1626382500000|2021-07-15 20:55:00|8525.5|8513.5|8525.6|8513.6|8525.8|8513.8|8525.2|8513.2|0
1626382800000|2021-07-15 21:00:00|8526.8|8514.8|8526.8|8514.8|8526.8|8514.8|8526.6|8514.6|0
1626383100000|2021-07-15 21:05:00|8526.7|8514.7|8526.4|8514.4|8526.9|8514.9|8526.4|8514.4|0
1626383400000|2021-07-15 21:10:00|8526.6|8514.6|8525.3|8513.3|8526.8|8514.8|8525.1|8513.1|0
1626383700000|2021-07-15 21:15:00|8525.5|8513.5|8525.5|8513.5|8525.5|8513.5|8525.5|8513.5|0
1626384000000|2021-07-15 21:20:00|8525.3|8513.3|8525.1|8513.1|8525.5|8513.5|8524.5|8512.5|0
1626384300000|2021-07-15 21:25:00|8525.3|8513.3|8525.3|8513.3|8525.8|8513.8|8525.3|8513.3|0
1626384600000|2021-07-15 21:30:00|8524.3|8512.3|8524.1|8512.1|8524.9|8512.9|8523.7|8511.7|0
1626384900000|2021-07-15 21:35:00|8524.7|8512.7|8523.7|8511.7|8525.5|8513.5|8523.7|8511.7|0
1626385200000|2021-07-15 21:40:00|8523.2|8511.2|8523.9|8511.9|8524.3|8512.3|8522.8|8510.8|0
1626385500000|2021-07-15 21:45:00|8524.1|8512.1|8523.7|8511.7|8524.1|8512.1|8523.7|8511.7|0
1626385800000|2021-07-15 21:50:00|8523.5|8511.5|8523.7|8511.7|8523.9|8511.9|8523.5|8511.5|0
1626386100000|2021-07-15 21:55:00|8523.5|8511.5|8524.9|8512.9|8524.9|8512.9|8523.5|8511.5|0
1626386400000|2021-07-15 22:00:00|8525.3|8513.3|8525.5|8513.5|8526.1|8514.1|8522.8|8510.8|0
1626386700000|2021-07-15 22:05:00|8525.9|8513.9|8524.2|8512.2|8525.9|8513.9|8523.8|8511.8|0
1626387000000|2021-07-15 22:10:00|8524.4|8512.4|8521.6|8509.6|8524.6|8512.6|8521.6|8509.6|0
1626387300000|2021-07-15 22:15:00|8521.7|8509.7|8520.6|8508.6|8522.5|8510.5|8520.6|8508.6|0
1626387600000|2021-07-15 22:20:00|8520.8|8508.8|8520.2|8508.2|8521.6|8509.6|8520.2|8508.2|0
1626387900000|2021-07-15 22:25:00|8520.1|8508.1|8519.8|8507.8|8520.1|8508.1|8518.9|8506.9|0
1626388200000|2021-07-15 22:30:00|8519.7|8507.7|8520.6|8508.6|8520.6|8508.6|8519.6|8507.6|0
1626388500000|2021-07-15 22:35:00|8520.2|8508.2|8520.6|8508.6|8520.6|8508.6|8520.2|8508.2|0
1626388800000|2021-07-15 22:40:00|8520.2|8508.2|8520.2|8508.2|8520.6|8508.6|8520.2|8508.2|0
1626389100000|2021-07-15 22:45:00|8520.6|8508.6|8521.6|8509.6|8522.1|8510.1|8520.6|8508.6|0
1626389400000|2021-07-15 22:50:00|8521|8509|8522.1|8510.1|8522.9|8510.9|8521|8509|0
1626389700000|2021-07-15 22:55:00|8522.3|8510.3|8522.5|8510.5|8522.9|8510.9|8521.6|8509.6|0
1626390000000|2021-07-15 23:00:00|8522.9|8510.9|8522.9|8510.9|8523.7|8511.7|8522.5|8510.5|0
1626390300000|2021-07-15 23:05:00|8523.1|8511.1|8522.1|8510.1|8524.2|8512.2|8522.1|8510.1|0
1626390600000|2021-07-15 23:10:00|8522.3|8510.3|8523.3|8511.3|8523.7|8511.7|8522.3|8510.3|0
1626390900000|2021-07-15 23:15:00|8523.5|8511.5|8523.3|8511.3|8524.4|8512.4|8522.9|8510.9|0
1626391200000|2021-07-15 23:20:00|8523.5|8511.5|8524.2|8512.2|8524.2|8512.2|8523.3|8511.3|0
1626391500000|2021-07-15 23:25:00|8524.4|8512.4|8523.3|8511.3|8524.6|8512.6|8523.3|8511.3|0
1626391800000|2021-07-15 23:30:00|8522.9|8510.9|8521.6|8509.6|8522.9|8510.9|8521.6|8509.6|0
1626392100000|2021-07-15 23:35:00|8521.7|8509.7|8521.2|8509.2|8522.9|8510.9|8520.4|8508.4|0
1626392400000|2021-07-15 23:40:00|8520.8|8508.8|8517.2|8505.2|8521.6|8509.6|8517.2|8505.2|0
1626392700000|2021-07-15 23:45:00|8517.4|8505.4|8518.5|8506.5|8519.5|8507.5|8517.4|8505.4|0
1626393000000|2021-07-15 23:50:00|8518.9|8506.9|8517|8505|8518.9|8506.9|8516.6|8504.6|0
1626393300000|2021-07-15 23:55:00|8516.6|8504.6|8517|8505|8518|8506|8515.7|8503.7|0
1626393600000|2021-07-16 00:00:00|8517.2|8505.2|8515.3|8503.3|8517.3|8505.3|8514.4|8502.4|0
1626393900000|2021-07-16 00:05:00|8515.1|8503.1|8510.2|8498.2|8515.3|8503.3|8509.8|8497.8|0
1626394200000|2021-07-16 00:10:00|8510.4|8498.4|8522|8510|8522.4|8510.4|8510.4|8498.4|0
1626394500000|2021-07-16 00:15:00|8522.4|8510.4|8520.4|8508.4|8524.9|8512.9|8517.6|8505.6|0
1626394800000|2021-07-16 00:20:00|8520|8508|8531.3|8519.3|8533.5|8521.5|8516.8|8504.8|0
1626395100000|2021-07-16 00:25:00|8531.1|8519.1|8523.2|8511.2|8531.3|8519.3|8520.1|8508.1|0
1626395400000|2021-07-16 00:30:00|8522.8|8510.8|8519.3|8507.3|8523.2|8511.2|8517.3|8505.3|0
1626395700000|2021-07-16 00:35:00|8518.9|8506.9|8517.8|8505.8|8520.3|8508.3|8516.7|8504.7|0
1626396000000|2021-07-16 00:40:00|8517.6|8505.6|8507.8|8495.8|8517.6|8505.6|8505.8|8493.8|0
1626396300000|2021-07-16 00:45:00|8507.4|8495.4|8506.9|8494.9|8507.8|8495.8|8504.2|8492.2|0
1626396600000|2021-07-16 00:50:00|8507.1|8495.1|8509.3|8497.3|8509.9|8497.9|8506.3|8494.3|0
1626396900000|2021-07-16 00:55:00|8509.2|8497.2|8507.3|8495.3|8510.4|8498.4|8504.7|8492.7|0
1626397200000|2021-07-16 01:00:00|8506.9|8494.9|8507.9|8495.9|8508.9|8496.9|8504.9|8492.9|0
1626397500000|2021-07-16 01:05:00|8508|8496|8514.3|8502.3|8514.8|8502.8|8505.8|8493.8|0
1626397800000|2021-07-16 01:10:00|8514.5|8502.5|8514.7|8502.7|8516.8|8504.8|8514.3|8502.3|0
1626398100000|2021-07-16 01:15:00|8514.9|8502.9|8521.4|8509.4|8521.8|8509.8|8514.3|8502.3|0
1626398400000|2021-07-16 01:20:00|8521.2|8509.2|8517.8|8505.8|8521.4|8509.4|8515.7|8503.7|0
1626398700000|2021-07-16 01:25:00|8518.3|8506.3|8517.8|8505.8|8521.4|8509.4|8515.8|8503.8|0
1626399000000|2021-07-16 01:30:00|8517.9|8505.9|8515.7|8503.7|8519.9|8507.9|8515.7|8503.7|0
1626399300000|2021-07-16 01:35:00|8515.8|8503.8|8510.7|8498.7|8516.2|8504.2|8510.7|8498.7|0
1626399600000|2021-07-16 01:40:00|8510.5|8498.5|8509.6|8497.6|8510.7|8498.7|8508.5|8496.5|0
1626399900000|2021-07-16 01:45:00|8510.6|8498.6|8509.6|8497.6|8510.6|8498.6|8508.5|8496.5|0
1626400200000|2021-07-16 01:50:00|8505.7|8493.7|8501.6|8489.6|8506.7|8494.7|8501.6|8489.6|0
1626400500000|2021-07-16 01:55:00|8502.6|8490.6|8501.1|8489.1|8503.1|8491.1|8500.5|8488.5|0
1626400800000|2021-07-16 02:00:00|8501.7|8489.7|8503.7|8491.7|8503.7|8491.7|8500.6|8488.6|0
1626401100000|2021-07-16 02:05:00|8503.8|8491.8|8503.8|8491.8|8505.8|8493.8|8503.7|8491.7|0
1626401400000|2021-07-16 02:10:00|8504.8|8492.8|8505.9|8493.9|8505.9|8493.9|8501.7|8489.7|0
1626401700000|2021-07-16 02:15:00|8505.8|8493.8|8505.8|8493.8|8507.3|8495.3|8504.7|8492.7|0
1626402000000|2021-07-16 02:20:00|8505.2|8493.2|8505.8|8493.8|8506.8|8494.8|8504.7|8492.7|0
1626402300000|2021-07-16 02:25:00|8505.7|8493.7|8502.7|8490.7|8505.7|8493.7|8502.7|8490.7|0
1626402600000|2021-07-16 02:30:00|8502.8|8490.8|8504|8492|8504.7|8492.7|8502.7|8490.7|0
1626402900000|2021-07-16 02:35:00|8504.2|8492.2|8503.6|8491.6|8504.6|8492.6|8503.6|8491.6|0
1626403200000|2021-07-16 02:40:00|8504|8492|8506.6|8494.6|8506.6|8494.6|8504|8492|0
1626403500000|2021-07-16 02:45:00|8507.7|8495.7|8506.1|8494.1|8508.7|8496.7|8506.1|8494.1|0
1626403800000|2021-07-16 02:50:00|8505.9|8493.9|8505.7|8493.7|8506.7|8494.7|8505.6|8493.6|0
1626404100000|2021-07-16 02:55:00|8505.6|8493.6|8506.8|8494.8|8507.8|8495.8|8503.6|8491.6|0
1626404400000|2021-07-16 03:00:00|8507|8495|8508.8|8496.8|8510.3|8498.3|8506.8|8494.8|0
1626404700000|2021-07-16 03:05:00|8509|8497|8508.9|8496.9|8509.9|8497.9|8508.8|8496.8|0
1626405000000|2021-07-16 03:10:00|8509.2|8497.2|8509.9|8497.9|8511.9|8499.9|8508.8|8496.8|0
1626405300000|2021-07-16 03:15:00|8509.5|8497.5|8510.3|8498.3|8510.9|8498.9|8508.8|8496.8|0
1626405600000|2021-07-16 03:20:00|8510.1|8498.1|8510|8498|8511|8499|8509.4|8497.4|0
1626405900000|2021-07-16 03:25:00|8510.2|8498.2|8514.1|8502.1|8515.1|8503.1|8510|8498|0
1626406200000|2021-07-16 03:30:00|8514.5|8502.5|8518.4|8506.4|8520.4|8508.4|8514.1|8502.1|0
1626406500000|2021-07-16 03:35:00|8519.4|8507.4|8523|8511|8523|8511|8518.4|8506.4|0
1626406800000|2021-07-16 03:40:00|8522.6|8510.6|8520|8508|8524|8512|8519.9|8507.9|0
1626407100000|2021-07-16 03:45:00|8520.4|8508.4|8520|8508|8522.5|8510.5|8520|8508|0
1626407400000|2021-07-16 03:50:00|8519.6|8507.6|8516.9|8504.9|8520|8508|8515.9|8503.9|0
1626407700000|2021-07-16 03:55:00|8516.7|8504.7|8519|8507|8519|8507|8516.4|8504.4|0
1626408000000|2021-07-16 04:00:00|8519.2|8507.2|8520|8508|8521|8509|8518|8506|0
1626408300000|2021-07-16 04:05:00|8519.6|8507.6|8517|8505|8519.6|8507.6|8516|8504|0
1626408600000|2021-07-16 04:10:00|8517.1|8505.1|8519|8507|8519|8507|8516.9|8504.9|0
1626408900000|2021-07-16 04:15:00|8518.8|8506.8|8519|8507|8519|8507|8517.9|8505.9|0
1626409200000|2021-07-16 04:20:00|8518.9|8506.9|8518|8506|8519|8507|8517.9|8505.9|0
1626409500000|2021-07-16 04:25:00|8517.9|8505.9|8519.9|8507.9|8519.9|8507.9|8517.9|8505.9|0
1626409800000|2021-07-16 04:30:00|8520.1|8508.1|8522|8510|8523|8511|8520.1|8508.1|0
1626410100000|2021-07-16 04:35:00|8522.4|8510.4|8524|8512|8524|8512|8522.4|8510.4|0
1626410400000|2021-07-16 04:40:00|8523.9|8511.9|8524|8512|8524|8512|8522|8510|0
1626410700000|2021-07-16 04:45:00|8523.9|8511.9|8523.5|8511.5|8526.1|8514.1|8523|8511|0
1626411000000|2021-07-16 04:50:00|8523.3|8511.3|8521.8|8509.8|8523.3|8511.3|8521|8509|0
1626411300000|2021-07-16 04:55:00|8522.8|8510.8|8523.8|8511.8|8524.8|8512.8|8522.8|8510.8|0
1626411600000|2021-07-16 05:00:00|8523.9|8511.9|8526.9|8514.9|8528|8516|8523.9|8511.9|0
1626411900000|2021-07-16 05:05:00|8526.5|8514.5|8526.9|8514.9|8527.9|8515.9|8525.3|8513.3|0
1626412200000|2021-07-16 05:10:00|8527.3|8515.3|8529.8|8517.8|8529.8|8517.8|8525.9|8513.9|0
1626412500000|2021-07-16 05:15:00|8529.9|8517.9|8528.3|8516.3|8530.9|8518.9|8527.9|8515.9|0
1626412800000|2021-07-16 05:20:00|8528.5|8516.5|8525.9|8513.9|8528.9|8516.9|8525.9|8513.9|0
1626413100000|2021-07-16 05:25:00|8526.3|8514.3|8526.9|8514.9|8529|8517|8525.9|8513.9|0
1626413400000|2021-07-16 05:30:00|8527|8515|8531|8519|8531|8519|8527|8515|0
1626413700000|2021-07-16 05:35:00|8530.9|8518.9|8531.9|8519.9|8532.9|8520.9|8529.9|8517.9|0
1626414000000|2021-07-16 05:40:00|8532.3|8520.3|8532.9|8520.9|8533.3|8521.3|8531.9|8519.9|0
1626414300000|2021-07-16 05:45:00|8532.5|8520.5|8526.7|8514.7|8532.5|8520.5|8526.7|8514.7|0
1626414600000|2021-07-16 05:50:00|8527.1|8515.1|8528.2|8516.2|8528.8|8516.8|8526.2|8514.2|0
1626414900000|2021-07-16 05:55:00|8528.1|8516.1|8523.7|8511.7|8528.8|8516.8|8523.7|8511.7|0
1626415200000|2021-07-16 06:00:00|8523.4|8511.4|8526.9|8521.9|8531.9|8526.9|8519.6|8507.6|24
1626415500000|2021-07-16 06:05:00|8524.4|8519.4|8527.9|8522.9|8528.9|8523.9|8522.9|8517.9|13
1626415800000|2021-07-16 06:10:00|8527.4|8522.4|8532.9|8527.9|8532.9|8527.9|8527.4|8522.4|4
1626416100000|2021-07-16 06:15:00|8533.9|8528.9|8535.9|8530.9|8536.9|8531.9|8531.4|8526.4|31
1626416400000|2021-07-16 06:20:00|8535.4|8530.4|8539.9|8534.9|8541.9|8536.9|8535.4|8530.4|21
1626416700000|2021-07-16 06:25:00|8538.4|8533.4|8544.9|8539.9|8547.4|8542.4|8537.9|8532.9|20
1626417000000|2021-07-16 06:30:00|8545.4|8540.4|8538.9|8533.9|8546.9|8541.9|8537.4|8532.4|10
1626417300000|2021-07-16 06:35:00|8539.4|8534.4|8537.9|8532.9|8540.9|8535.9|8537.9|8532.9|32
1626417600000|2021-07-16 06:40:00|8537.4|8532.4|8539.9|8534.9|8542.9|8537.9|8537.4|8532.4|10
1626417900000|2021-07-16 06:45:00|8540.4|8535.4|8539.4|8534.4|8541.9|8536.9|8535.4|8530.4|10
1626418200000|2021-07-16 06:50:00|8538.9|8533.9|8546.9|8541.9|8548.4|8543.4|8538.9|8533.9|14
1626418500000|2021-07-16 06:55:00|8546.4|8541.4|8549.4|8544.4|8550.9|8545.9|8539.9|8534.9|111
1626418800000|2021-07-16 07:00:00|8547.9|8542.9|8569.4|8564.4|8572.4|8567.4|8547.4|8542.4|931
1626419100000|2021-07-16 07:05:00|8570.9|8565.9|8604.4|8599.4|8611.4|8606.4|8569.4|8564.4|628
1626419400000|2021-07-16 07:10:00|8603.9|8598.9|8598.4|8593.4|8607.4|8602.4|8590.9|8585.9|297
1626419700000|2021-07-16 07:15:00|8599.4|8594.4|8587.9|8582.9|8607.9|8602.9|8587.4|8582.4|241
1626420000000|2021-07-16 07:20:00|8588.4|8583.4|8583.4|8578.4|8596.9|8591.9|8582.4|8577.4|413
1626420300000|2021-07-16 07:25:00|8582.9|8577.9|8574.9|8569.9|8593.4|8588.4|8573.9|8568.9|151
1626420600000|2021-07-16 07:30:00|8575.4|8570.4|8581.4|8576.4|8585.4|8580.4|8573.4|8568.4|217
1626420900000|2021-07-16 07:35:00|8580.9|8575.9|8580.4|8575.4|8581.4|8576.4|8564.4|8559.4|198
1626421200000|2021-07-16 07:40:00|8581.7|8576.7|8576.7|8571.7|8584.2|8579.2|8573.7|8568.7|148
1626421500000|2021-07-16 07:45:00|8577.2|8572.2|8571.7|8566.7|8583.7|8578.7|8568.2|8563.2|177
1626421800000|2021-07-16 07:50:00|8572.2|8567.2|8575.7|8570.7|8581.2|8576.2|8569.7|8564.7|51
1626422100000|2021-07-16 07:55:00|8576.2|8571.2|8570.7|8565.7|8579.2|8574.2|8570.7|8565.7|88
1626422400000|2021-07-16 08:00:00|8571.2|8566.2|8571.7|8566.7|8574.7|8569.7|8565.2|8560.2|89
1626422700000|2021-07-16 08:05:00|8572.2|8567.2|8568.7|8563.7|8577.2|8572.2|8562.7|8557.7|60
1626423000000|2021-07-16 08:10:00|8569.2|8564.2|8565.2|8560.2|8573.7|8568.7|8561.2|8556.2|89
1626423300000|2021-07-16 08:15:00|8565.7|8560.7|8562.7|8557.7|8570.7|8565.7|8562.2|8557.2|95
1626423600000|2021-07-16 08:20:00|8563.2|8558.2|8565.7|8560.7|8566.7|8561.7|8560.7|8555.7|77
1626423900000|2021-07-16 08:25:00|8566.2|8561.2|8570.7|8565.7|8573.7|8568.7|8562.7|8557.7|79
1626424200000|2021-07-16 08:30:00|8572.7|8567.7|8578.2|8573.2|8578.7|8573.7|8570.2|8565.2|60
1626424500000|2021-07-16 08:35:00|8577.7|8572.7|8577.7|8572.7|8581.2|8576.2|8573.7|8568.7|83
1626424800000|2021-07-16 08:40:00|8578.2|8573.2|8577.7|8572.7|8584.2|8579.2|8576.7|8571.7|64
1626425100000|2021-07-16 08:45:00|8578.2|8573.2|8581.7|8576.7|8584.2|8579.2|8576.2|8571.2|188
1626425400000|2021-07-16 08:50:00|8582.2|8577.2|8584.2|8579.2|8586.2|8581.2|8580.7|8575.7|59
1626425700000|2021-07-16 08:55:00|8584.7|8579.7|8581.7|8576.7|8587.2|8582.2|8581.2|8576.2|60
1626426000000|2021-07-16 09:00:00|8582.2|8577.2|8579.2|8574.2|8582.2|8577.2|8574.7|8569.7|45
1626426300000|2021-07-16 09:05:00|8578.7|8573.7|8584.7|8579.7|8587.2|8582.2|8578.7|8573.7|265
1626426600000|2021-07-16 09:10:00|8584.2|8579.2|8581.7|8576.7|8587.2|8582.2|8581.7|8576.7|227
1626426900000|2021-07-16 09:15:00|8581.2|8576.2|8567.2|8562.2|8581.7|8576.7|8566.2|8561.2|125
1626427200000|2021-07-16 09:20:00|8566.2|8561.2|8570.7|8565.7|8572.2|8567.2|8565.2|8560.2|88
1626427500000|2021-07-16 09:25:00|8570.2|8565.2|8562.7|8557.7|8570.7|8565.7|8562.2|8557.2|87
1626427800000|2021-07-16 09:30:00|8563.2|8558.2|8566.2|8561.2|8568.2|8563.2|8560.2|8555.2|83
1626428100000|2021-07-16 09:35:00|8565.2|8560.2|8574.7|8569.7|8575.2|8570.2|8565.2|8560.2|61
1626428400000|2021-07-16 09:40:00|8575.2|8570.2|8565.7|8560.7|8576.2|8571.2|8565.2|8560.2|51
1626428700000|2021-07-16 09:45:00|8565.2|8560.2|8564.7|8559.7|8568.2|8563.2|8561.7|8556.7|124
1626429000000|2021-07-16 09:50:00|8565.2|8560.2|8553.7|8548.7|8566.2|8561.2|8552.2|8547.2|239
1626429300000|2021-07-16 09:55:00|8553.2|8548.2|8561.7|8556.7|8561.7|8556.7|8549.7|8544.7|109
1626429600000|2021-07-16 10:00:00|8561.2|8556.2|8560.7|8555.7|8568.2|8563.2|8559.2|8554.2|112
1626429900000|2021-07-16 10:05:00|8559.7|8554.7|8539.7|8534.7|8561.7|8556.7|8538.7|8533.7|86
1626430200000|2021-07-16 10:10:00|8539.2|8534.2|8543.2|8538.2|8543.7|8538.7|8533.7|8528.7|84
1626430500000|2021-07-16 10:15:00|8543.7|8538.7|8526.7|8521.7|8544.2|8539.2|8525.2|8520.2|137
1626430800000|2021-07-16 10:20:00|8526.2|8521.2|8525.2|8520.2|8529.2|8524.2|8520.2|8515.2|91
1626431100000|2021-07-16 10:25:00|8525.7|8520.7|8531.7|8526.7|8539.2|8534.2|8521.2|8516.2|112
1626431400000|2021-07-16 10:30:00|8531.2|8526.2|8531.7|8526.7|8535.7|8530.7|8527.2|8522.2|93
1626431700000|2021-07-16 10:35:00|8532.2|8527.2|8526.7|8521.7|8533.7|8528.7|8522.7|8517.7|72
1626432000000|2021-07-16 10:40:00|8527.2|8522.2|8526.7|8521.7|8531.2|8526.2|8523.7|8518.7|95
1626432300000|2021-07-16 10:45:00|8526.2|8521.2|8523.7|8518.7|8530.7|8525.7|8523.7|8518.7|73
1626432600000|2021-07-16 10:50:00|8523.2|8518.2|8525.2|8520.2|8527.7|8522.7|8521.2|8516.2|200
1626432900000|2021-07-16 10:55:00|8526.2|8521.2|8529.7|8524.7|8533.2|8528.2|8524.7|8519.7|63
1626433200000|2021-07-16 11:00:00|8530.2|8525.2|8527.7|8522.7|8532.2|8527.2|8527.2|8522.2|61
1626433500000|2021-07-16 11:05:00|8528.2|8523.2|8531.2|8526.2|8534.7|8529.7|8528.2|8523.2|74
1626433800000|2021-07-16 11:10:00|8532.2|8527.2|8530.7|8525.7|8535.7|8530.7|8528.7|8523.7|107
1626434100000|2021-07-16 11:15:00|8530.2|8525.2|8534.7|8529.7|8537.2|8532.2|8529.7|8524.7|58
1626434400000|2021-07-16 11:20:00|8534.2|8529.2|8534.2|8529.2|8537.2|8532.2|8531.2|8526.2|66
1626434700000|2021-07-16 11:25:00|8534.7|8529.7|8529.7|8524.7|8536.2|8531.2|8528.7|8523.7|62
1626435000000|2021-07-16 11:30:00|8529.2|8524.2|8532.2|8527.2|8536.7|8531.7|8526.2|8521.2|193
1626435300000|2021-07-16 11:35:00|8532.7|8527.7|8525.7|8520.7|8535.2|8530.2|8524.2|8519.2|146
1626435600000|2021-07-16 11:40:00|8523.9|8518.9|8528.4|8523.4|8528.9|8523.9|8522.4|8517.4|26
1626435900000|2021-07-16 11:45:00|8527.9|8522.9|8527.9|8522.9|8528.9|8523.9|8524.4|8519.4|182
1626436200000|2021-07-16 11:50:00|8528.4|8523.4|8527.4|8522.4|8530.9|8525.9|8526.4|8521.4|100
1626436500000|2021-07-16 11:55:00|8526.9|8521.9|8525.4|8520.4|8528.4|8523.4|8521.9|8516.9|78
1626436800000|2021-07-16 12:00:00|8524.9|8519.9|8532.4|8527.4|8532.9|8527.9|8524.4|8519.4|102
1626437100000|2021-07-16 12:05:00|8532.9|8527.9|8534.9|8529.9|8535.4|8530.4|8530.9|8525.9|42
1626437400000|2021-07-16 12:10:00|8535.4|8530.4|8537.9|8532.9|8538.4|8533.4|8533.4|8528.4|27
1626437700000|2021-07-16 12:15:00|8537.4|8532.4|8536.9|8531.9|8538.4|8533.4|8534.9|8529.9|50
1626438000000|2021-07-16 12:20:00|8536.4|8531.4|8534.9|8529.9|8539.4|8534.4|8532.9|8527.9|54
1626438300000|2021-07-16 12:25:00|8535.4|8530.4|8534.9|8529.9|8537.9|8532.9|8532.9|8527.9|48
1626438600000|2021-07-16 12:30:00|8535.4|8530.4|8539.9|8534.9|8540.4|8535.4|8534.4|8529.4|59
1626438900000|2021-07-16 12:35:00|8539.4|8534.4|8541.9|8536.9|8545.4|8540.4|8539.4|8534.4|41
1626439200000|2021-07-16 12:40:00|8542.4|8537.4|8536.9|8531.9|8545.4|8540.4|8536.9|8531.9|115
1626439500000|2021-07-16 12:45:00|8536.4|8531.4|8530.4|8525.4|8537.4|8532.4|8529.4|8524.4|70
1626439800000|2021-07-16 12:50:00|8529.9|8524.9|8534.9|8529.9|8538.4|8533.4|8528.9|8523.9|53
1626440100000|2021-07-16 12:55:00|8535.4|8530.4|8533.9|8528.9|8539.9|8534.9|8532.9|8527.9|33
1626440400000|2021-07-16 13:00:00|8533.4|8528.4|8535.9|8530.9|8539.9|8534.9|8533.4|8528.4|30
1626440700000|2021-07-16 13:05:00|8536.4|8531.4|8529.9|8524.9|8536.4|8531.4|8529.9|8524.9|63
1626441000000|2021-07-16 13:10:00|8529.4|8524.4|8536.9|8531.9|8537.4|8532.4|8525.4|8520.4|81
1626441300000|2021-07-16 13:15:00|8537.4|8532.4|8535.9|8530.9|8539.4|8534.4|8533.4|8528.4|95
1626441600000|2021-07-16 13:20:00|8536.4|8531.4|8536.9|8531.9|8539.4|8534.4|8533.4|8528.4|45
1626441900000|2021-07-16 13:25:00|8537.4|8532.4|8539.4|8534.4|8541.9|8536.9|8535.4|8530.4|28
1626442200000|2021-07-16 13:30:00|8538.9|8533.9|8523.4|8518.4|8541.9|8536.9|8520.4|8515.4|131
1626442500000|2021-07-16 13:35:00|8522.9|8517.9|8520.9|8515.9|8524.9|8519.9|8515.4|8510.4|101
1626442800000|2021-07-16 13:40:00|8521.4|8516.4|8506.4|8501.4|8521.4|8516.4|8503.9|8498.9|116
1626443100000|2021-07-16 13:45:00|8506.9|8501.9|8494.9|8489.9|8510.4|8505.4|8487.9|8482.9|209
1626443400000|2021-07-16 13:50:00|8494.4|8489.4|8486.9|8481.9|8494.4|8489.4|8481.9|8476.9|219
1626443700000|2021-07-16 13:55:00|8486.4|8481.4|8496.4|8491.4|8496.4|8491.4|8484.9|8479.9|121
1626444000000|2021-07-16 14:00:00|8496.9|8491.9|8485.9|8480.9|8498.4|8493.4|8481.9|8476.9|305
1626444300000|2021-07-16 14:05:00|8486.4|8481.4|8478.4|8473.4|8492.4|8487.4|8478.4|8473.4|130
1626444600000|2021-07-16 14:10:00|8479.9|8474.9|8468.4|8463.4|8482.9|8477.9|8468.4|8463.4|212
1626444900000|2021-07-16 14:15:00|8467.9|8462.9|8460.9|8455.9|8467.9|8462.9|8457.9|8452.9|514
1626445200000|2021-07-16 14:20:00|8460.4|8455.4|8442.9|8437.9|8460.9|8455.9|8442.4|8437.4|151
1626445500000|2021-07-16 14:25:00|8442.4|8437.4|8438.4|8433.4|8447.9|8442.9|8435.9|8430.9|379
1626445800000|2021-07-16 14:30:00|8437.9|8432.9|8449.9|8444.9|8450.9|8445.9|8435.4|8430.4|406
1626446100000|2021-07-16 14:35:00|8448.4|8443.4|8438.4|8433.4|8450.4|8445.4|8433.9|8428.9|356
1626446400000|2021-07-16 14:40:00|8438.9|8433.9|8431.9|8426.9|8439.4|8434.4|8427.4|8422.4|200
1626446700000|2021-07-16 14:45:00|8432.4|8427.4|8443.4|8438.4|8447.9|8442.9|8426.9|8421.9|377
1626447000000|2021-07-16 14:50:00|8444.4|8439.4|8460.4|8455.4|8460.4|8455.4|8440.9|8435.9|147
1626447300000|2021-07-16 14:55:00|8459.9|8454.9|8477.9|8472.9|8477.9|8472.9|8459.4|8454.4|188
1626447600000|2021-07-16 15:00:00|8477.4|8472.4|8467.9|8462.9|8481.4|8476.4|8467.4|8462.4|177
1626447900000|2021-07-16 15:05:00|8467.4|8462.4|8480.9|8475.9|8485.9|8480.9|8466.9|8461.9|151
1626448200000|2021-07-16 15:10:00|8480.4|8475.4|8487.9|8482.9|8489.9|8484.9|8477.4|8472.4|83
1626448500000|2021-07-16 15:15:00|8487.4|8482.4|8492.9|8487.9|8494.4|8489.4|8477.4|8472.4|217
1626448800000|2021-07-16 15:20:00|8492.4|8487.4|8494.9|8489.9|8503.9|8498.9|8490.9|8485.9|244
1626449100000|2021-07-16 15:25:00|8495.9|8490.9|8496.9|8491.9|8497.9|8492.9|8489.9|8484.9|663
1626449400000|2021-07-16 15:30:00|8497.4|8490.4|8509.4|8502.4|8509.4|8503.4|8488.4|8482.4|744
1626449700000|2021-07-16 15:35:00|8508.4|8503.4|8516.4|8509.4|8520.4|8513.4|8508.4|8502.4|503
1626450000000|2021-07-16 15:40:00|8515.4|8508.4|8511.4|8505.4|8516.4|8510.4|8510.4|8504.4|55
1626450300000|2021-07-16 15:45:00|8512.4|8506.4|8509.4|8502.4|8514.4|8507.4|8508.4|8501.4|185
1626450600000|2021-07-16 15:50:00|8508.4|8503.4|8514.4|8508.4|8515.4|8508.4|8508.4|8502.4|30
1626450900000|2021-07-16 15:55:00|8515.4|8507.4|8513.4|8507.4|8515.4|8509.4|8511.4|8505.4|24
1626451200000|2021-07-16 16:00:00|8512.4|8506.4|8515.4|8508.4|8515.4|8508.4|8512.4|8506.4|12
1626451500000|2021-07-16 16:05:00|8514.4|8507.4|8514.4|8508.4|8515.4|8508.4|8512.4|8506.4|26
1626451800000|2021-07-16 16:10:00|8515.4|8509.4|8510.4|8504.4|8515.4|8509.4|8510.4|8504.4|22
1626452100000|2021-07-16 16:15:00|8509.4|8503.4|8508.4|8502.4|8511.4|8505.4|8508.4|8502.4|29
1626452400000|2021-07-16 16:20:00|8509.4|8503.4|8506.4|8500.4|8510.4|8503.4|8506.4|8500.4|22
1626452700000|2021-07-16 16:25:00|8505.4|8499.4|8500.4|8494.4|8505.4|8499.4|8499.4|8493.4|29
1626453000000|2021-07-16 16:30:00|8501.4|8493.4|8502.4|8495.4|8503.4|8497.4|8499.4|8493.4|21
1626453300000|2021-07-16 16:35:00|8501.4|8494.4|8500.4|8493.4|8503.4|8497.4|8499.4|8492.4|12
1626453600000|2021-07-16 16:40:00|8499.4|8494.4|8500.4|8494.4|8501.4|8495.4|8499.4|8493.4|9
1626453900000|2021-07-16 16:45:00|8499.4|8493.4|8497.4|8490.4|8499.4|8493.4|8496.4|8489.4|11
1626454200000|2021-07-16 16:50:00|8496.4|8489.4|8500.4|8494.4|8500.4|8494.4|8495.4|8489.4|29
1626454500000|2021-07-16 16:55:00|8501.4|8495.4|8500.4|8492.4|8501.4|8495.4|8497.4|8491.4|25
1626454800000|2021-07-16 17:00:00|8499.4|8493.4|8502.4|8495.4|8502.4|8495.4|8498.4|8492.4|4
1626455100000|2021-07-16 17:05:00|8501.4|8496.4|8498.4|8492.4|8503.4|8497.4|8498.4|8492.4|6
1626455400000|2021-07-16 17:10:00|8496.4|8491.4|8497.4|8490.4|8499.4|8492.4|8494.4|8488.4|8
1626455700000|2021-07-16 17:15:00|8496.4|8489.4|8498.4|8490.4|8498.4|8491.4|8496.4|8489.4|4
1626456000000|2021-07-16 17:20:00|8497.4|8489.4|8495.4|8488.4|8498.4|8489.4|8494.4|8486.4|3
1626456300000|2021-07-16 17:25:00|8494.4|8487.4|8492.4|8485.4|8494.4|8487.4|8491.4|8484.4|4
1626456600000|2021-07-16 17:30:00|8489.4|8484.4|8486.4|8478.4|8489.4|8484.4|8486.4|8478.4|24
1626456900000|2021-07-16 17:35:00|8488.4|8479.4|8489.4|8482.4|8489.4|8482.4|8488.4|8478.4|7
1626457200000|2021-07-16 17:40:00|8490.4|8483.4|8484.4|8477.4|8490.4|8483.4|8484.4|8477.4|7
1626457500000|2021-07-16 17:45:00|8485.4|8479.4|8486.4|8479.4|8486.4|8480.4|8485.4|8479.4|11
1626457800000|2021-07-16 17:50:00|8485.4|8476.4|8489.4|8482.4|8490.4|8484.4|8484.4|8476.4|24
1626458100000|2021-07-16 17:55:00|8490.4|8481.4|8491.3|8479.3|8493.9|8485.4|8489.4|8478.9|28
1626458400000|2021-07-16 18:00:00|8491.4|8479.4|8486.4|8474.4|8491.8|8479.8|8485.3|8473.3|0
1626458700000|2021-07-16 18:05:00|8486.5|8474.5|8489.2|8477.2|8489.3|8477.3|8485.2|8473.2|0
1626459000000|2021-07-16 18:10:00|8489.3|8477.3|8486.2|8474.2|8489.4|8477.4|8484.2|8472.2|0
1626459300000|2021-07-16 18:15:00|8486.3|8474.3|8488.9|8476.9|8490.1|8478.1|8484.4|8472.4|0
1626459600000|2021-07-16 18:20:00|8488.8|8476.8|8487.8|8475.8|8489.4|8477.4|8486.7|8474.7|0
1626459900000|2021-07-16 18:25:00|8487.9|8475.9|8481.3|8469.3|8488.8|8476.8|8481.2|8469.2|0
1626460200000|2021-07-16 18:30:00|8481.7|8469.7|8480|8468|8485.6|8473.6|8478.8|8466.8|0
1626460500000|2021-07-16 18:35:00|8481|8469|8476.4|8464.4|8481|8469|8475.4|8463.4|0
1626460800000|2021-07-16 18:40:00|8476.3|8464.3|8476.1|8464.1|8480.5|8468.5|8475|8463|0
1626461100000|2021-07-16 18:45:00|8476.6|8464.6|8474|8462|8478.3|8466.3|8474|8462|0
1626461400000|2021-07-16 18:50:00|8474.1|8462.1|8473.4|8461.4|8476.3|8464.3|8472.2|8460.2|0
1626461700000|2021-07-16 18:55:00|8474.3|8462.3|8474.1|8462.1|8475.6|8463.6|8473.4|8461.4|0
1626462000000|2021-07-16 19:00:00|8474.5|8462.5|8466.5|8454.5|8474.5|8462.5|8466.5|8454.5|0
1626462300000|2021-07-16 19:05:00|8465.6|8453.6|8463.3|8451.3|8468|8456|8461|8449|0
1626462600000|2021-07-16 19:10:00|8463.7|8451.7|8465.9|8453.9|8466|8454|8460.4|8448.4|0
1626462900000|2021-07-16 19:15:00|8465.5|8453.5|8470|8458|8470.5|8458.5|8462.8|8450.8|0
1626463200000|2021-07-16 19:20:00|8469.5|8457.5|8467.4|8455.4|8470.4|8458.4|8466.8|8454.8|0
1626463500000|2021-07-16 19:25:00|8467.9|8455.9|8463.1|8451.1|8467.9|8455.9|8462.1|8450.1|0
1626463800000|2021-07-16 19:30:00|8463.2|8451.2|8462.1|8450.1|8465.3|8453.3|8459.7|8447.7|0
1626464100000|2021-07-16 19:35:00|8462|8450|8460.8|8448.8|8462.8|8450.8|8458.6|8446.6|0
1626464400000|2021-07-16 19:40:00|8460.9|8448.9|8459.4|8447.4|8466.6|8454.6|8459.3|8447.3|0
1626464700000|2021-07-16 19:45:00|8459.5|8447.5|8453|8441|8460.5|8448.5|8452.9|8440.9|0
1626465000000|2021-07-16 19:50:00|8453.1|8441.1|8457.8|8445.8|8458|8446|8450.7|8438.7|0
1626465300000|2021-07-16 19:55:00|8457.7|8445.7|8459.5|8447.5|8463.1|8451.1|8456.5|8444.5|0
1626465600000|2021-07-16 20:00:00|8457.6|8445.6|8455.7|8443.7|8461.4|8449.4|8453.2|8441.2|0
1626465900000|2021-07-16 20:05:00|8456.1|8444.1|8452.7|8440.7|8458|8446|8452.7|8440.7|0
1626466200000|2021-07-16 20:10:00|8452.8|8440.8|8449.6|8437.6|8454.4|8442.4|8448.7|8436.7|0
1626466500000|2021-07-16 20:15:00|8449.4|8437.4|8453.2|8441.2|8453.6|8441.6|8449.2|8437.2|0
1626466800000|2021-07-16 20:20:00|8453.1|8441.1|8453.6|8441.6|8454|8442|8452.7|8440.7|0
1626467100000|2021-07-16 20:25:00|8453.8|8441.8|8452.8|8440.8|8454.1|8442.1|8452.8|8440.8|0
1626467400000|2021-07-16 20:30:00|8452.6|8440.6|8452.8|8440.8|8452.8|8440.8|8449.2|8437.2|0
1626467700000|2021-07-16 20:35:00|8452.6|8440.6|8454.1|8442.1|8454.5|8442.5|8452.6|8440.6|0
1626468000000|2021-07-16 20:40:00|8454.2|8442.2|8455.4|8443.4|8455.6|8443.6|8454.1|8442.1|0
1626468300000|2021-07-16 20:45:00|8455.6|8443.6|8456.8|8444.8|8457.3|8445.3|8455|8443|0
1626468600000|2021-07-16 20:50:00|8456.4|8444.4|8456.8|8444.8|8456.8|8444.8|8455.8|8443.8|0
1626468900000|2021-07-16 20:55:00|8456.4|8444.4|8456|8444|8457.3|8445.3|8455.2|8443.2|0
1626645600000|2021-07-18 22:00:00|8455.9|8443.9|8457.4|8445.4|8457.4|8445.4|8452.5|8440.5|0
1626645900000|2021-07-18 22:05:00|8457.6|8445.6|8441.8|8429.8|8458.7|8446.7|8441.8|8429.8|0
1626646200000|2021-07-18 22:10:00|8441.9|8429.9|8434.7|8422.7|8442.4|8430.4|8434.7|8422.7|0
1626646500000|2021-07-18 22:15:00|8434.3|8422.3|8427|8415|8434.3|8422.3|8425.4|8413.4|0
1626646800000|2021-07-18 22:20:00|8426.6|8414.6|8428.1|8416.1|8428.4|8416.4|8426.3|8414.3|0
1626647100000|2021-07-18 22:25:00|8428.2|8416.2|8426.6|8414.6|8428.5|8416.5|8426.4|8414.4|0
1626647400000|2021-07-18 22:30:00|8426.7|8414.7|8432.7|8420.7|8432.7|8420.7|8426.7|8414.7|0
1626647700000|2021-07-18 22:35:00|8432.9|8420.9|8431.1|8419.1|8434.7|8422.7|8430.7|8418.7|0
1626648000000|2021-07-18 22:40:00|8431.2|8419.2|8431.2|8419.2|8432|8420|8429.5|8417.5|0
1626648300000|2021-07-18 22:45:00|8431.3|8419.3|8428.5|8416.5|8433.1|8421.1|8428.1|8416.1|0
1626648600000|2021-07-18 22:50:00|8428.1|8416.1|8425.4|8413.4|8428.5|8416.5|8424.6|8412.6|0
1626648900000|2021-07-18 22:55:00|8425.5|8413.5|8428|8416|8428.4|8416.4|8425.5|8413.5|0
1626649200000|2021-07-18 23:00:00|8427.6|8415.6|8434.6|8422.6|8434.8|8422.8|8426.3|8414.3|0
1626649500000|2021-07-18 23:05:00|8434.4|8422.4|8433.8|8421.8|8435.8|8423.8|8433.3|8421.3|0
1626649800000|2021-07-18 23:10:00|8434|8422|8433.4|8421.4|8435.1|8423.1|8431.7|8419.7|0
1626650100000|2021-07-18 23:15:00|8433|8421|8431.3|8419.3|8433.4|8421.4|8430.8|8418.8|0
1626650400000|2021-07-18 23:20:00|8431.5|8419.5|8428.5|8416.5|8431.5|8419.5|8427.1|8415.1|0
1626650700000|2021-07-18 23:25:00|8428.1|8416.1|8426.2|8414.2|8428.9|8416.9|8425|8413|0
1626651000000|2021-07-18 23:30:00|8425.8|8413.8|8417.4|8405.4|8425.8|8413.8|8416.6|8404.6|0
1626651300000|2021-07-18 23:35:00|8417.2|8405.2|8419.2|8407.2|8419.6|8407.6|8416.9|8404.9|0
1626651600000|2021-07-18 23:40:00|8419.1|8407.1|8419.7|8407.7|8421.7|8409.7|8418.3|8406.3|0
1626651900000|2021-07-18 23:45:00|8419.8|8407.8|8421.7|8409.7|8421.7|8409.7|8419|8407|0
1626652200000|2021-07-18 23:50:00|8421.8|8409.8|8426.6|8414.6|8426.6|8414.6|8421.7|8409.7|0
1626652500000|2021-07-18 23:55:00|8426.4|8414.4|8423.1|8411.1|8426.4|8414.4|8422.9|8410.9|0
1626652800000|2021-07-19 00:00:00|8422.9|8410.9|8420.4|8408.4|8424.6|8412.6|8419.5|8407.5|0
1626653100000|2021-07-19 00:05:00|8420|8408|8410|8398|8421|8409|8409.6|8397.6|0
1626653400000|2021-07-19 00:10:00|8409.6|8397.6|8415.5|8403.5|8418.6|8406.6|8409.2|8397.2|0
1626653700000|2021-07-19 00:15:00|8415.9|8403.9|8418.5|8406.5|8425.5|8413.5|8413.6|8401.6|0
1626654000000|2021-07-19 00:20:00|8418.1|8406.1|8419.5|8407.5|8422.6|8410.6|8417.5|8405.5|0
1626654300000|2021-07-19 00:25:00|8419.1|8407.1|8420.7|8408.7|8423.6|8411.6|8417.5|8405.5|0
1626654600000|2021-07-19 00:30:00|8420.9|8408.9|8403.1|8391.1|8421.7|8409.7|8403.1|8391.1|0
1626654900000|2021-07-19 00:35:00|8404.1|8392.1|8403.4|8391.4|8407.3|8395.3|8402.3|8390.3|0
1626655200000|2021-07-19 00:40:00|8403.5|8391.5|8400.4|8388.4|8404.9|8392.9|8399.4|8387.4|0
1626655500000|2021-07-19 00:45:00|8400|8388|8391|8379|8400|8388|8389.8|8377.8|0
1626655800000|2021-07-19 00:50:00|8391.1|8379.1|8389.1|8377.1|8392.1|8380.1|8381.5|8369.5|0
1626656100000|2021-07-19 00:55:00|8389.6|8377.6|8392.8|8380.8|8394.5|8382.5|8387.6|8375.6|0
1626656400000|2021-07-19 01:00:00|8393|8381|8397.5|8385.5|8397.5|8385.5|8393|8381|0
1626656700000|2021-07-19 01:05:00|8397.9|8385.9|8402.2|8390.2|8403.8|8391.8|8395.5|8383.5|0
1626657000000|2021-07-19 01:10:00|8401.7|8389.7|8397.8|8385.8|8401.9|8389.9|8394.7|8382.7|0
1626657300000|2021-07-19 01:15:00|8398|8386|8403|8391|8403|8391|8396.8|8384.8|0
1626657600000|2021-07-19 01:20:00|8403.1|8391.1|8401.9|8389.9|8404|8392|8400.8|8388.8|0
1626657900000|2021-07-19 01:25:00|8401.7|8389.7|8400.9|8388.9|8401.9|8389.9|8398.8|8386.8|0
1626658200000|2021-07-19 01:30:00|8401.2|8389.2|8396.8|8384.8|8401.9|8389.9|8395.8|8383.8|0
1626658500000|2021-07-19 01:35:00|8397.2|8385.2|8395.1|8383.1|8398.8|8386.8|8393.7|8381.7|0
1626658800000|2021-07-19 01:40:00|8395.3|8383.3|8392.5|8380.5|8396.8|8384.8|8391.5|8379.5|0
1626659100000|2021-07-19 01:45:00|8391.5|8379.5|8395.6|8383.6|8397.7|8385.7|8391.5|8379.5|0
1626659400000|2021-07-19 01:50:00|8395.8|8383.8|8396.6|8384.6|8397.6|8385.6|8395.6|8383.6|0
1626659700000|2021-07-19 01:55:00|8396.2|8384.2|8396|8384|8396.7|8384.7|8394.6|8382.6|0
1626660000000|2021-07-19 02:00:00|8395.9|8383.9|8396.1|8384.1|8396.1|8384.1|8392.9|8380.9|0
1626660300000|2021-07-19 02:05:00|8396|8384|8392|8380|8396|8384|8392|8380|0
1626660600000|2021-07-19 02:10:00|8391.6|8379.6|8396.1|8384.1|8397.1|8385.1|8390.3|8378.3|0
1626660900000|2021-07-19 02:15:00|8395.9|8383.9|8392|8380|8396.1|8384.1|8390.3|8378.3|0
1626661200000|2021-07-19 02:20:00|8391.8|8379.8|8397.1|8385.1|8399.2|8387.2|8390.9|8378.9|0
1626661500000|2021-07-19 02:25:00|8397.2|8385.2|8398.2|8386.2|8399.2|8387.2|8395.1|8383.1|0
1626661800000|2021-07-19 02:30:00|8398.5|8386.5|8395.2|8383.2|8399.1|8387.1|8395.1|8383.1|0
1626662100000|2021-07-19 02:35:00|8394.2|8382.2|8395.2|8383.2|8397.2|8385.2|8393.1|8381.1|0
1626662400000|2021-07-19 02:40:00|8394.8|8382.8|8395.6|8383.6|8396.2|8384.2|8392.1|8380.1|0
1626662700000|2021-07-19 02:45:00|8395.4|8383.4|8395.2|8383.2|8397.3|8385.3|8393.6|8381.6|0
1626663000000|2021-07-19 02:50:00|8395.3|8383.3|8398.3|8386.3|8399.4|8387.4|8395.2|8383.2|0
1626663300000|2021-07-19 02:55:00|8398.7|8386.7|8399.3|8387.3|8401.4|8389.4|8398.3|8386.3|0
1626663600000|2021-07-19 03:00:00|8399.4|8387.4|8402.8|8390.8|8404.5|8392.5|8399.4|8387.4|0
1626663900000|2021-07-19 03:05:00|8403.3|8391.3|8402.7|8390.7|8404.8|8392.8|8401.7|8389.7|0
1626664200000|2021-07-19 03:10:00|8402.8|8390.8|8401.6|8389.6|8404.8|8392.8|8401.6|8389.6|0
1626664500000|2021-07-19 03:15:00|8401.7|8389.7|8403.4|8391.4|8404.8|8392.8|8401.6|8389.6|0
1626664800000|2021-07-19 03:20:00|8402.8|8390.8|8402.2|8390.2|8404.8|8392.8|8401.7|8389.7|0
1626665100000|2021-07-19 03:25:00|8402.3|8390.3|8407.1|8395.1|8407.1|8395.1|8402.2|8390.2|0
1626665400000|2021-07-19 03:30:00|8406.1|8394.1|8406.2|8394.2|8409.2|8397.2|8406.1|8394.1|0
1626665700000|2021-07-19 03:35:00|8406|8394|8406.2|8394.2|8408.2|8396.2|8405.2|8393.2|0
1626666000000|2021-07-19 03:40:00|8406.6|8394.6|8407.9|8395.9|8409.5|8397.5|8405.1|8393.1|0
1626666300000|2021-07-19 03:45:00|8408.1|8396.1|8403.4|8391.4|8408.5|8396.5|8403.3|8391.3|0
1626666600000|2021-07-19 03:50:00|8403.3|8391.3|8403.4|8391.4|8404.4|8392.4|8401.3|8389.3|0
1626666900000|2021-07-19 03:55:00|8403.6|8391.6|8407.4|8395.4|8407.4|8395.4|8402.4|8390.4|0
1626667200000|2021-07-19 04:00:00|8407.2|8395.2|8406.4|8394.4|8408.5|8396.5|8406.4|8394.4|0
1626667500000|2021-07-19 04:05:00|8407.4|8395.4|8408.4|8396.4|8408.4|8396.4|8406.4|8394.4|0
1626667800000|2021-07-19 04:10:00|8408|8396|8407.4|8395.4|8408.4|8396.4|8406.3|8394.3|0
1626668100000|2021-07-19 04:15:00|8407.6|8395.6|8407.9|8395.9|8408.4|8396.4|8405.7|8393.7|0
1626668400000|2021-07-19 04:20:00|8408.3|8396.3|8426.5|8414.5|8426.5|8414.5|8408.3|8396.3|0
1626668700000|2021-07-19 04:25:00|8426.6|8414.6|8429.5|8417.5|8429.5|8417.5|8426.6|8414.6|0
1626669000000|2021-07-19 04:30:00|8428.5|8416.5|8428.4|8416.4|8428.8|8416.8|8427.4|8415.4|0
1626669300000|2021-07-19 04:35:00|8428.2|8416.2|8426.8|8414.8|8428.4|8416.4|8426.8|8414.8|0
1626669600000|2021-07-19 04:40:00|8426.6|8414.6|8421.3|8409.3|8426.6|8414.6|8421.3|8409.3|0
1626669900000|2021-07-19 04:45:00|8421.2|8409.2|8415.8|8403.8|8421.2|8409.2|8413.3|8401.3|0
1626670200000|2021-07-19 04:50:00|8415.9|8403.9|8414.3|8402.3|8417.4|8405.4|8414.3|8402.3|0
1626670500000|2021-07-19 04:55:00|8414.4|8402.4|8414.4|8402.4|8414.4|8402.4|8412.3|8400.3|0
1626670800000|2021-07-19 05:00:00|8414.8|8402.8|8421|8409|8421.1|8409.1|8413.4|8401.4|0
1626671100000|2021-07-19 05:05:00|8420.9|8408.9|8424.6|8412.6|8427.2|8415.2|8420.1|8408.1|0
1626671400000|2021-07-19 05:10:00|8423.6|8411.6|8418.4|8406.4|8424|8412|8416.3|8404.3|0
1626671700000|2021-07-19 05:15:00|8418.2|8406.2|8416.3|8404.3|8418.4|8406.4|8415.3|8403.3|0
1626672000000|2021-07-19 05:20:00|8416.5|8404.5|8412.8|8400.8|8419.3|8407.3|8412.8|8400.8|0
1626672300000|2021-07-19 05:25:00|8413.8|8401.8|8412.7|8400.7|8414.8|8402.8|8412.7|8400.7|0
1626672600000|2021-07-19 05:30:00|8412.1|8400.1|8415.4|8403.4|8416.4|8404.4|8409.7|8397.7|0
1626672900000|2021-07-19 05:35:00|8415.6|8403.6|8415.4|8403.4|8416.4|8404.4|8411.3|8399.3|0
1626673200000|2021-07-19 05:40:00|8415.2|8403.2|8412.4|8400.4|8415.4|8403.4|8411.7|8399.7|0
1626673500000|2021-07-19 05:45:00|8412.2|8400.2|8404.9|8392.9|8413.4|8401.4|8404.9|8392.9|0
1626673800000|2021-07-19 05:50:00|8405.3|8393.3|8406.4|8394.4|8408|8396|8405.3|8393.3|0
1626674100000|2021-07-19 05:55:00|8406.6|8394.6|8410|8398|8411|8399|8406|8394|0
1626674400000|2021-07-19 06:00:00|8410.1|8398.1|8432.9|8427.9|8434.4|8429.4|8405.9|8393.9|94
1626674700000|2021-07-19 06:05:00|8432.4|8427.4|8431.9|8426.9|8432.4|8427.4|8426.9|8421.9|18
1626675000000|2021-07-19 06:10:00|8432.4|8427.4|8429.4|8424.4|8439.4|8434.4|8428.9|8423.9|12
1626675300000|2021-07-19 06:15:00|8429.9|8424.9|8440.9|8435.9|8441.9|8436.9|8429.9|8424.9|59
1626675600000|2021-07-19 06:20:00|8441.9|8436.9|8449.4|8444.4|8453.9|8448.9|8440.9|8435.9|94
1626675900000|2021-07-19 06:25:00|8449.9|8444.9|8443.4|8438.4|8450.9|8445.9|8442.9|8437.9|18
1626676200000|2021-07-19 06:30:00|8442.9|8437.9|8438.4|8433.4|8443.4|8438.4|8438.4|8433.4|17
1626676500000|2021-07-19 06:35:00|8438.9|8433.9|8435.9|8430.9|8440.4|8435.4|8434.4|8429.4|7
1626676800000|2021-07-19 06:40:00|8436.4|8431.4|8440.4|8435.4|8444.4|8439.4|8435.9|8430.9|47
1626677100000|2021-07-19 06:45:00|8440.9|8435.9|8443.9|8438.9|8448.9|8443.9|8440.9|8435.9|21
1626677400000|2021-07-19 06:50:00|8442.9|8437.9|8446.9|8441.9|8452.4|8447.4|8442.4|8437.4|19
1626677700000|2021-07-19 06:55:00|8446.4|8441.4|8450.4|8445.4|8450.9|8445.9|8442.9|8437.9|63
1626678000000|2021-07-19 07:00:00|8450.9|8445.9|8418.4|8413.4|8458.9|8453.9|8417.4|8412.4|694
1626678300000|2021-07-19 07:05:00|8417.4|8412.4|8404.4|8399.4|8418.4|8413.4|8396.4|8391.4|397
1626678600000|2021-07-19 07:10:00|8403.9|8398.9|8398.4|8393.4|8407.4|8402.4|8387.9|8382.9|227
1626678900000|2021-07-19 07:15:00|8399.4|8394.4|8406.4|8401.4|8411.9|8406.9|8394.4|8389.4|203
1626679200000|2021-07-19 07:20:00|8405.4|8400.4|8389.9|8384.9|8418.4|8413.4|8387.4|8382.4|171
1626679500000|2021-07-19 07:25:00|8389.4|8384.4|8382.4|8377.4|8389.4|8384.4|8375.9|8370.9|206
1626679800000|2021-07-19 07:30:00|8382.9|8377.9|8370.9|8365.9|8389.4|8384.4|8370.9|8365.9|295
1626680100000|2021-07-19 07:35:00|8371.4|8366.4|8358.4|8353.4|8372.4|8367.4|8358.4|8353.4|174
1626680400000|2021-07-19 07:40:00|8356|8351|8359.5|8354.5|8363|8358|8351.5|8346.5|133
1626680700000|2021-07-19 07:45:00|8360|8355|8371|8366|8372.5|8367.5|8355.5|8350.5|91
1626681000000|2021-07-19 07:50:00|8370.5|8365.5|8368|8363|8376.5|8371.5|8362.5|8357.5|73
1626681300000|2021-07-19 07:55:00|8367.5|8362.5|8378|8373|8384|8379|8367|8362|63
1626681600000|2021-07-19 08:00:00|8379|8374|8404|8399|8406|8401|8379|8374|170
1626681900000|2021-07-19 08:05:00|8403|8398|8393|8388|8407|8402|8393|8388|81
1626682200000|2021-07-19 08:10:00|8392.5|8387.5|8415|8410|8417|8412|8392|8387|72
1626682500000|2021-07-19 08:15:00|8414.5|8409.5|8402|8397|8418|8413|8401|8396|91
1626682800000|2021-07-19 08:20:00|8401.5|8396.5|8399|8394|8407|8402|8397|8392|104
1626683100000|2021-07-19 08:25:00|8398.5|8393.5|8381|8376|8399|8394|8381|8376|62
1626683400000|2021-07-19 08:30:00|8382|8377|8365.5|8360.5|8382.5|8377.5|8365|8360|88
1626683700000|2021-07-19 08:35:00|8365|8360|8341|8336|8366|8361|8341|8336|178
1626684000000|2021-07-19 08:40:00|8341.5|8336.5|8347|8342|8349|8344|8340.5|8335.5|110
1626684300000|2021-07-19 08:45:00|8346.5|8341.5|8350|8345|8352|8347|8337|8332|146
1626684600000|2021-07-19 08:50:00|8349.5|8344.5|8346|8341|8356.5|8351.5|8343.5|8338.5|78
1626684900000|2021-07-19 08:55:00|8345.5|8340.5|8348|8343|8349|8344|8339.5|8334.5|136
1626685200000|2021-07-19 09:00:00|8347.5|8342.5|8357|8352|8357|8352|8340|8335|99
1626685500000|2021-07-19 09:05:00|8356.5|8351.5|8358.5|8353.5|8362.5|8357.5|8355|8350|130
1626685800000|2021-07-19 09:10:00|8359|8354|8356|8351|8360.5|8355.5|8348|8343|88
1626686100000|2021-07-19 09:15:00|8356.5|8351.5|8372|8367|8373|8368|8354.5|8349.5|103
1626686400000|2021-07-19 09:20:00|8372.5|8367.5|8368|8363|8373|8368|8350|8345|126
1626686700000|2021-07-19 09:25:00|8368.5|8363.5|8364|8359|8370.5|8365.5|8360.5|8355.5|65
1626687000000|2021-07-19 09:30:00|8363.5|8358.5|8361|8356|8365|8360|8356|8351|37
1626687300000|2021-07-19 09:35:00|8360.5|8355.5|8363|8358|8365.5|8360.5|8356|8351|87
1626687600000|2021-07-19 09:40:00|8363.5|8358.5|8371|8366|8373|8368|8357.5|8352.5|113
1626687900000|2021-07-19 09:45:00|8370.5|8365.5|8364.5|8359.5|8371.5|8366.5|8363|8358|32
1626688200000|2021-07-19 09:50:00|8365|8360|8364.5|8359.5|8368.5|8363.5|8357.5|8352.5|43
1626688500000|2021-07-19 09:55:00|8365.5|8360.5|8369|8364|8371|8366|8362|8357|31
1626688800000|2021-07-19 10:00:00|8369.5|8364.5|8356|8351|8375|8370|8355.5|8350.5|89
1626689100000|2021-07-19 10:05:00|8356.5|8351.5|8350.5|8345.5|8358|8353|8344.5|8339.5|87
1626689400000|2021-07-19 10:10:00|8350|8345|8344|8339|8350.5|8345.5|8343.5|8338.5|79
1626689700000|2021-07-19 10:15:00|8344.5|8339.5|8355.5|8350.5|8355.5|8350.5|8343|8338|102
1626690000000|2021-07-19 10:20:00|8355|8350|8354|8349|8357.5|8352.5|8349.5|8344.5|21
1626690300000|2021-07-19 10:25:00|8354.5|8349.5|8355.5|8350.5|8358|8353|8353|8348|67
1626690600000|2021-07-19 10:30:00|8354.5|8349.5|8358.5|8353.5|8359.5|8354.5|8350|8345|46
1626690900000|2021-07-19 10:35:00|8359|8354|8344.5|8339.5|8360|8355|8342.5|8337.5|82
1626691200000|2021-07-19 10:40:00|8344|8339|8339|8334|8347|8342|8339|8334|37
1626691500000|2021-07-19 10:45:00|8339.5|8334.5|8343.5|8338.5|8346|8341|8338|8333|63
1626691800000|2021-07-19 10:50:00|8343|8338|8345|8340|8345|8340|8339|8334|24
1626692100000|2021-07-19 10:55:00|8344.5|8339.5|8346|8341|8348|8343|8343|8338|57
1626692400000|2021-07-19 11:00:00|8346.5|8341.5|8336|8331|8351|8346|8334.5|8329.5|95
1626692700000|2021-07-19 11:05:00|8336.5|8331.5|8336.5|8331.5|8341.5|8336.5|8336|8331|67
1626693000000|2021-07-19 11:10:00|8336|8331|8339|8334|8342.5|8337.5|8334.5|8329.5|100
1626693300000|2021-07-19 11:15:00|8339.5|8334.5|8338.5|8333.5|8345.5|8340.5|8336|8331|53
1626693600000|2021-07-19 11:20:00|8339|8334|8335|8330|8341|8336|8334|8329|92
1626693900000|2021-07-19 11:25:00|8333|8328|8326|8321|8336|8331|8325.5|8320.5|73
1626694200000|2021-07-19 11:30:00|8325|8320|8312|8307|8326|8321|8312|8307|131
1626694500000|2021-07-19 11:35:00|8311.5|8306.5|8305.5|8300.5|8316|8311|8305|8300|141
1626694800000|2021-07-19 11:40:00|8306.3|8301.3|8299.8|8294.8|8307.3|8302.3|8298.8|8293.8|83
1626695100000|2021-07-19 11:45:00|8299.3|8294.3|8295.3|8290.3|8300.3|8295.3|8291.8|8286.8|191
1626695400000|2021-07-19 11:50:00|8294.8|8289.8|8296.8|8291.8|8297.8|8292.8|8286.3|8281.3|128
1626695700000|2021-07-19 11:55:00|8296.3|8291.3|8311.3|8306.3|8311.8|8306.8|8294.8|8289.8|91
1626696000000|2021-07-19 12:00:00|8311.8|8306.8|8296.3|8291.3|8315.8|8310.8|8296.3|8291.3|75
1626696300000|2021-07-19 12:05:00|8295.8|8290.8|8290.3|8285.3|8306.8|8301.8|8290.3|8285.3|65
1626696600000|2021-07-19 12:10:00|8289.8|8284.8|8287.3|8282.3|8290.8|8285.8|8283.8|8278.8|52
1626696900000|2021-07-19 12:15:00|8286.8|8281.8|8282.8|8277.8|8286.8|8281.8|8275.8|8270.8|84
1626697200000|2021-07-19 12:20:00|8283.3|8278.3|8283.3|8278.3|8284.3|8279.3|8270.8|8265.8|120
1626697500000|2021-07-19 12:25:00|8282.8|8277.8|8283.8|8278.8|8284.8|8279.8|8275.8|8270.8|86
1626697800000|2021-07-19 12:30:00|8283.3|8278.3|8288.8|8283.8|8290.3|8285.3|8279.8|8274.8|50
1626698100000|2021-07-19 12:35:00|8289.3|8284.3|8286.3|8281.3|8291.3|8286.3|8280.8|8275.8|62
1626698400000|2021-07-19 12:40:00|8286.8|8281.8|8299.3|8294.3|8299.3|8294.3|8283.8|8278.8|64
1626698700000|2021-07-19 12:45:00|8298.3|8293.3|8307.3|8302.3|8307.3|8302.3|8290.8|8285.8|73
1626699000000|2021-07-19 12:50:00|8306.8|8301.8|8316.8|8311.8|8318.8|8313.8|8305.3|8300.3|68
1626699300000|2021-07-19 12:55:00|8317.3|8312.3|8311.8|8306.8|8318.3|8313.3|8309.8|8304.8|58
1626699600000|2021-07-19 13:00:00|8311.3|8306.3|8302.3|8297.3|8311.3|8306.3|8299.3|8294.3|94
1626699900000|2021-07-19 13:05:00|8302.8|8297.8|8307.8|8302.8|8312.3|8307.3|8296.8|8291.8|88
1626700200000|2021-07-19 13:10:00|8308.3|8303.3|8300.3|8295.3|8308.8|8303.8|8299.8|8294.8|60
1626700500000|2021-07-19 13:15:00|8300.8|8295.8|8301.3|8296.3|8301.8|8296.8|8296.8|8291.8|76
1626700800000|2021-07-19 13:20:00|8300.8|8295.8|8311.8|8306.8|8311.8|8306.8|8293.8|8288.8|87
1626701100000|2021-07-19 13:25:00|8311.3|8306.3|8304.3|8299.3|8311.3|8306.3|8304.3|8299.3|97
1626701400000|2021-07-19 13:30:00|8303.8|8298.8|8305.3|8300.3|8321.3|8316.3|8296.3|8291.3|285
1626701700000|2021-07-19 13:35:00|8304.8|8299.8|8307.8|8302.8|8316.3|8311.3|8302.8|8297.8|139
1626702000000|2021-07-19 13:40:00|8307.3|8302.3|8314.8|8309.8|8315.3|8310.3|8294.8|8289.8|78
1626702300000|2021-07-19 13:45:00|8314.3|8309.3|8295.8|8290.8|8317.3|8312.3|8295.8|8290.8|112
1626702600000|2021-07-19 13:50:00|8295.3|8290.3|8279.8|8274.8|8295.3|8290.3|8277.8|8272.8|410
1626702900000|2021-07-19 13:55:00|8279.3|8274.3|8281.8|8276.8|8287.8|8282.8|8275.3|8270.3|102
1626703200000|2021-07-19 14:00:00|8281.3|8276.3|8276.8|8271.8|8283.3|8278.3|8266.3|8261.3|172
1626703500000|2021-07-19 14:05:00|8277.3|8272.3|8276.8|8271.8|8284.8|8279.8|8269.8|8264.8|223
1626703800000|2021-07-19 14:10:00|8275.8|8270.8|8265.8|8260.8|8276.8|8271.8|8265.3|8260.3|190
1626704100000|2021-07-19 14:15:00|8266.8|8261.8|8259.8|8254.8|8272.8|8267.8|8258.8|8253.8|206
1626704400000|2021-07-19 14:20:00|8259.3|8254.3|8272.3|8267.3|8276.3|8271.3|8254.3|8249.3|197
1626704700000|2021-07-19 14:25:00|8271.8|8266.8|8282.3|8277.3|8282.8|8277.8|8261.3|8256.3|136
1626705000000|2021-07-19 14:30:00|8281.8|8276.8|8278.8|8273.8|8282.3|8277.3|8267.3|8262.3|128
1626705300000|2021-07-19 14:35:00|8279.3|8274.3|8275.3|8270.3|8281.3|8276.3|8262.8|8257.8|240
1626705600000|2021-07-19 14:40:00|8275.8|8270.8|8300.8|8295.8|8301.8|8296.8|8272.3|8267.3|307
1626705900000|2021-07-19 14:45:00|8299.8|8294.8|8304.3|8299.3|8307.3|8302.3|8297.8|8292.8|266
1626706200000|2021-07-19 14:50:00|8303.8|8298.8|8279.3|8274.3|8304.3|8299.3|8278.8|8273.8|163
1626706500000|2021-07-19 14:55:00|8279.8|8274.8|8280.3|8275.3|8282.3|8277.3|8271.8|8266.8|153
1626706800000|2021-07-19 15:00:00|8279.8|8274.8|8292.3|8287.3|8296.8|8291.8|8272.8|8267.8|107
1626707100000|2021-07-19 15:05:00|8291.8|8286.8|8300.3|8295.3|8300.8|8295.8|8286.8|8281.8|227
1626707400000|2021-07-19 15:10:00|8300.8|8295.8|8301.3|8296.3|8303.8|8298.8|8289.8|8284.8|136
1626707700000|2021-07-19 15:15:00|8300.3|8295.3|8304.3|8299.3|8307.8|8302.8|8300.3|8295.3|208
1626708000000|2021-07-19 15:20:00|8304.8|8299.8|8295.3|8290.3|8305.8|8300.8|8291.3|8286.3|224
1626708300000|2021-07-19 15:25:00|8294.8|8289.8|8298.8|8293.8|8303.3|8298.3|8293.8|8288.8|544
1626708600000|2021-07-19 15:30:00|8299.3|8293.3|8304.3|8297.3|8316.3|8310.3|8298.3|8291.3|1020
1626708900000|2021-07-19 15:35:00|8303.3|8296.3|8299.3|8293.3|8308.3|8302.3|8296.3|8289.3|275
1626709200000|2021-07-19 15:40:00|8300.3|8294.3|8307.3|8301.3|8308.3|8302.3|8297.3|8290.3|110
1626709500000|2021-07-19 15:45:00|8308.3|8300.3|8298.3|8292.3|8309.3|8302.3|8298.3|8292.3|88
1626709800000|2021-07-19 15:50:00|8300.3|8293.3|8299.3|8293.3|8302.3|8296.3|8297.3|8291.3|113
1626710100000|2021-07-19 15:55:00|8300.3|8292.3|8307.3|8300.3|8308.3|8302.3|8298.3|8291.3|68
1626710400000|2021-07-19 16:00:00|8306.3|8299.3|8291.3|8285.3|8306.3|8299.3|8291.3|8285.3|51
1626710700000|2021-07-19 16:05:00|8292.3|8284.3|8287.3|8281.3|8294.3|8287.3|8287.3|8281.3|23
1626711000000|2021-07-19 16:10:00|8288.3|8282.3|8289.3|8283.3|8292.3|8285.3|8286.3|8280.3|87
1626711300000|2021-07-19 16:15:00|8288.3|8282.3|8289.3|8283.3|8296.3|8290.3|8287.3|8280.3|33
1626711600000|2021-07-19 16:20:00|8288.3|8282.3|8289.3|8283.3|8292.3|8285.3|8284.3|8278.3|9
1626711900000|2021-07-19 16:25:00|8290.3|8284.3|8278.3|8271.3|8294.3|8288.3|8277.3|8270.3|9
1626712200000|2021-07-19 16:30:00|8277.3|8270.3|8273.3|8266.3|8277.3|8271.3|8272.3|8265.3|40
1626712500000|2021-07-19 16:35:00|8272.3|8265.3|8268.3|8261.3|8273.3|8267.3|8268.3|8261.3|20
1626712800000|2021-07-19 16:40:00|8267.3|8262.3|8259.3|8252.3|8268.3|8262.3|8259.3|8252.3|58
1626713100000|2021-07-19 16:45:00|8258.3|8253.3|8261.3|8255.3|8266.3|8259.3|8258.3|8252.3|26
1626713400000|2021-07-19 16:50:00|8260.3|8254.3|8270.3|8264.3|8273.3|8267.3|8257.3|8250.3|54
1626713700000|2021-07-19 16:55:00|8269.3|8263.3|8273.3|8266.3|8274.3|8267.3|8265.3|8258.3|34
1626714000000|2021-07-19 17:00:00|8272.3|8265.3|8282.3|8274.3|8285.3|8278.3|8271.3|8263.3|5
1626714300000|2021-07-19 17:05:00|8283.3|8275.3|8285.3|8278.3|8285.3|8278.3|8278.3|8271.3|4
1626714600000|2021-07-19 17:10:00|8284.3|8277.3|8279.3|8271.3|8284.3|8277.3|8276.3|8269.3|6
1626714900000|2021-07-19 17:15:00|8280.3|8272.3|8279.3|8271.3|8287.3|8279.3|8278.3|8271.3|7
1626715200000|2021-07-19 17:20:00|8278.3|8270.3|8275.3|8267.3|8279.3|8273.3|8270.3|8263.3|21
1626715500000|2021-07-19 17:25:00|8274.3|8266.3|8270.3|8262.3|8276.3|8268.3|8268.3|8260.3|13
1626715800000|2021-07-19 17:30:00|8269.3|8261.3|8266.3|8259.3|8270.3|8263.3|8264.3|8256.3|17
1626716100000|2021-07-19 17:35:00|8267.3|8260.3|8272.3|8264.3|8277.3|8269.3|8265.3|8258.3|12
1626716400000|2021-07-19 17:40:00|8273.3|8265.3|8269.3|8261.3|8274.3|8267.3|8265.3|8257.3|6
1626716700000|2021-07-19 17:45:00|8268.3|8260.3|8265.3|8258.3|8273.3|8265.3|8265.3|8258.3|13
1626717000000|2021-07-19 17:50:00|8264.3|8257.3|8269.3|8261.3|8269.3|8261.3|8260.3|8254.3|13
1626717300000|2021-07-19 17:55:00|8270.3|8262.3|8262.5|8250.5|8272.3|8265.3|8260.3|8250.3|23
1626717600000|2021-07-19 18:00:00|8262.4|8250.4|8274.2|8262.2|8277.2|8265.2|8262.4|8250.4|0
1626717900000|2021-07-19 18:05:00|8274.3|8262.3|8266.5|8254.5|8274.9|8262.9|8265.4|8253.4|0
1626718200000|2021-07-19 18:10:00|8266.6|8254.6|8271.2|8259.2|8275.1|8263.1|8265.5|8253.5|0
1626718500000|2021-07-19 18:15:00|8272.2|8260.2|8277.7|8265.7|8278.5|8266.5|8268.9|8256.9|0
1626718800000|2021-07-19 18:20:00|8278.6|8266.6|8275.9|8263.9|8280.8|8268.8|8275.5|8263.5|0
1626719100000|2021-07-19 18:25:00|8276|8264|8278.7|8266.7|8278.8|8266.8|8272.3|8260.3|0
1626719400000|2021-07-19 18:30:00|8278.3|8266.3|8273.2|8261.2|8279.3|8267.3|8269.4|8257.4|0
1626719700000|2021-07-19 18:35:00|8274.1|8262.1|8262.5|8250.5|8274.8|8262.8|8261.3|8249.3|0
1626720000000|2021-07-19 18:40:00|8262.4|8250.4|8262.9|8250.9|8266.5|8254.5|8261.2|8249.2|0
1626720300000|2021-07-19 18:45:00|8263.4|8251.4|8265.7|8253.7|8266.6|8254.6|8259.9|8247.9|0
1626720600000|2021-07-19 18:50:00|8264.8|8252.8|8261|8249|8267.1|8255.1|8256.6|8244.6|0
1626720900000|2021-07-19 18:55:00|8260.9|8248.9|8262.4|8250.4|8271.1|8259.1|8259.8|8247.8|0
1626721200000|2021-07-19 19:00:00|8262.5|8250.5|8267.2|8255.2|8268.2|8256.2|8258.3|8246.3|0
1626721500000|2021-07-19 19:05:00|8267.1|8255.1|8271.7|8259.7|8274.4|8262.4|8262.7|8250.7|0
1626721800000|2021-07-19 19:10:00|8271.3|8259.3|8271.1|8259.1|8278.7|8266.7|8268.5|8256.5|0
1626722100000|2021-07-19 19:15:00|8271.2|8259.2|8263.5|8251.5|8273.2|8261.2|8262.4|8250.4|0
1626722400000|2021-07-19 19:20:00|8263|8251|8261.2|8249.2|8266.7|8254.7|8259.3|8247.3|0
1626722700000|2021-07-19 19:25:00|8260.3|8248.3|8263.5|8251.5|8267.7|8255.7|8260.1|8248.1|0
1626723000000|2021-07-19 19:30:00|8263.6|8251.6|8265.7|8253.7|8269.7|8257.7|8261.5|8249.5|0
1626723300000|2021-07-19 19:35:00|8265.6|8253.6|8276.4|8264.4|8276.5|8264.5|8263.4|8251.4|0
1626723600000|2021-07-19 19:40:00|8276.3|8264.3|8274.1|8262.1|8280|8268|8273|8261|0
1626723900000|2021-07-19 19:45:00|8274.2|8262.2|8281.7|8269.7|8283|8271|8271.8|8259.8|0
1626724200000|2021-07-19 19:50:00|8281.6|8269.6|8288.9|8276.9|8291.1|8279.1|8279.5|8267.5|0
1626724500000|2021-07-19 19:55:00|8290|8278|8309|8297|8309.1|8297.1|8289.5|8277.5|0
1626724800000|2021-07-19 20:00:00|8309.1|8297.1|8311.8|8299.8|8318.2|8306.2|8305.7|8293.7|0
1626725100000|2021-07-19 20:05:00|8312.2|8300.2|8310.3|8298.3|8312.2|8300.2|8308.4|8296.4|0
1626725400000|2021-07-19 20:10:00|8310.2|8298.2|8310.4|8298.4|8311.2|8299.2|8309.4|8297.4|0
1626725700000|2021-07-19 20:15:00|8310.8|8298.8|8312|8300|8312.8|8300.8|8310.8|8298.8|0
1626726000000|2021-07-19 20:20:00|8312.4|8300.4|8315.5|8303.5|8317.2|8305.2|8311.1|8299.1|0
1626726300000|2021-07-19 20:25:00|8315.6|8303.6|8313.6|8301.6|8316.4|8304.4|8313.2|8301.2|0
1626726600000|2021-07-19 20:30:00|8313.5|8301.5|8316.4|8304.4|8316.4|8304.4|8313.5|8301.5|0
1626726900000|2021-07-19 20:35:00|8316.3|8304.3|8315.6|8303.6|8316.4|8304.4|8314.5|8302.5|0
1626727200000|2021-07-19 20:40:00|8315.8|8303.8|8316.6|8304.6|8316.9|8304.9|8315.6|8303.6|0
1626727500000|2021-07-19 20:45:00|8316.7|8304.7|8319.8|8307.8|8319.8|8307.8|8316.7|8304.7|0
1626727800000|2021-07-19 20:50:00|8319.4|8307.4|8318.5|8306.5|8321.3|8309.3|8318|8306|0
1626728100000|2021-07-19 20:55:00|8318.7|8306.7|8322|8310|8323.5|8311.5|8318.5|8306.5|0
1626728400000|2021-07-19 21:00:00|8321.4|8309.4|8321.5|8309.5|8322|8310|8320.8|8308.8|0
1626728700000|2021-07-19 21:05:00|8321.1|8309.1|8321.1|8309.1|8321.8|8309.8|8320.9|8308.9|0
1626729000000|2021-07-19 21:10:00|8321.3|8309.3|8322|8310|8322|8310|8321.1|8309.1|0
1626729300000|2021-07-19 21:15:00|8321.6|8309.6|8322|8310|8322.2|8310.2|8321.5|8309.5|0
1626729600000|2021-07-19 21:20:00|8322.2|8310.2|8322|8310|8323|8311|8321.8|8309.8|0
1626729900000|2021-07-19 21:25:00|8321.6|8309.6|8321.8|8309.8|8322|8310|8321.5|8309.5|0
1626730200000|2021-07-19 21:30:00|8322|8310|8322.6|8310.6|8322.6|8310.6|8321.8|8309.8|0
1626730500000|2021-07-19 21:35:00|8322.4|8310.4|8323.3|8311.3|8323.3|8311.3|8322.4|8310.4|0
1626730800000|2021-07-19 21:40:00|8323.1|8311.1|8323.1|8311.1|8323.1|8311.1|8323.1|8311.1|0
1626731100000|2021-07-19 21:45:00|8323.3|8311.3|8322.7|8310.7|8323.5|8311.5|8322.5|8310.5|0
1626731400000|2021-07-19 21:50:00|8322.9|8310.9|8323.5|8311.5|8323.5|8311.5|8322.1|8310.1|0
1626731700000|2021-07-19 21:55:00|8323.3|8311.3|8324|8312|8324.2|8312.2|8323.3|8311.3|0
1626732000000|2021-07-19 22:00:00|8324.2|8312.2|8323.8|8311.8|8325.9|8313.9|8321.5|8309.5|0
1626732300000|2021-07-19 22:05:00|8323.4|8311.4|8319.8|8307.8|8323.8|8311.8|8319|8307|0
1626732600000|2021-07-19 22:10:00|8319.9|8307.9|8319.4|8307.4|8321.3|8309.3|8319.4|8307.4|0
1626732900000|2021-07-19 22:15:00|8319.8|8307.8|8317.3|8305.3|8319.8|8307.8|8317.3|8305.3|0
1626733200000|2021-07-19 22:20:00|8317.7|8305.7|8318.1|8306.1|8318.1|8306.1|8317.3|8305.3|0
1626733500000|2021-07-19 22:25:00|8317.9|8305.9|8317.7|8305.7|8318.1|8306.1|8316.9|8304.9|0
1626733800000|2021-07-19 22:30:00|8317.8|8305.8|8316.9|8304.9|8319|8307|8316.9|8304.9|0
1626734100000|2021-07-19 22:35:00|8317.1|8305.1|8318.1|8306.1|8318.1|8306.1|8316.9|8304.9|0
1626734400000|2021-07-19 22:40:00|8317.7|8305.7|8317.8|8305.8|8318.1|8306.1|8317.4|8305.4|0
1626734700000|2021-07-19 22:45:00|8318|8306|8318.7|8306.7|8319.5|8307.5|8318|8306|0
1626735000000|2021-07-19 22:50:00|8318.9|8306.9|8319.5|8307.5|8319.5|8307.5|8318.7|8306.7|0
1626735300000|2021-07-19 22:55:00|8319.3|8307.3|8322.7|8310.7|8322.7|8310.7|8319.1|8307.1|0
1626735600000|2021-07-19 23:00:00|8322.9|8310.9|8325.6|8313.6|8326.1|8314.1|8322.7|8310.7|0
1626735900000|2021-07-19 23:05:00|8325.7|8313.7|8323.9|8311.9|8326.1|8314.1|8323.5|8311.5|0
1626736200000|2021-07-19 23:10:00|8323.5|8311.5|8319.5|8307.5|8323.5|8311.5|8319.5|8307.5|0
1626736500000|2021-07-19 23:15:00|8319.1|8307.1|8321|8309|8321.4|8309.4|8318.9|8306.9|0
1626736800000|2021-07-19 23:20:00|8321.2|8309.2|8320.4|8308.4|8321.8|8309.8|8319.9|8307.9|0
1626737100000|2021-07-19 23:25:00|8320.3|8308.3|8319.9|8307.9|8320.4|8308.4|8319.1|8307.1|0
1626737400000|2021-07-19 23:30:00|8320|8308|8323.5|8311.5|8325.2|8313.2|8320|8308|0
1626737700000|2021-07-19 23:35:00|8323.7|8311.7|8323.5|8311.5|8324.4|8312.4|8323.3|8311.3|0
1626738000000|2021-07-19 23:40:00|8323.1|8311.1|8326.5|8314.5|8327.1|8315.1|8323.1|8311.1|0
1626738300000|2021-07-19 23:45:00|8326.3|8314.3|8325.2|8313.2|8327.1|8315.1|8324.8|8312.8|0
1626738600000|2021-07-19 23:50:00|8325|8313|8326.1|8314.1|8326.1|8314.1|8322.7|8310.7|0
1626738900000|2021-07-19 23:55:00|8326|8314|8323.9|8311.9|8326.1|8314.1|8323.1|8311.1|0
1626739200000|2021-07-20 00:00:00|8323.5|8311.5|8327.5|8315.5|8328.8|8316.8|8323.5|8311.5|0
1626739500000|2021-07-20 00:05:00|8327.1|8315.1|8324.5|8312.5|8328.9|8316.9|8324.3|8312.3|0
1626739800000|2021-07-20 00:10:00|8324.3|8312.3|8325.3|8313.3|8325.8|8313.8|8321.9|8309.9|0
1626740100000|2021-07-20 00:15:00|8325.4|8313.4|8326.9|8314.9|8327.9|8315.9|8322.8|8310.8|0
1626740400000|2021-07-20 00:20:00|8327.1|8315.1|8328|8316|8329|8317|8326.3|8314.3|0
1626740700000|2021-07-20 00:25:00|8328.3|8316.3|8335.1|8323.1|8336.2|8324.2|8328|8316|0
1626741000000|2021-07-20 00:30:00|8335.5|8323.5|8335.7|8323.7|8337.3|8325.3|8334.2|8322.2|0
1626741300000|2021-07-20 00:35:00|8335.5|8323.5|8334.2|8322.2|8337.3|8325.3|8334.2|8322.2|0
1626741600000|2021-07-20 00:40:00|8334.6|8322.6|8341.4|8329.4|8341.4|8329.4|8334.6|8322.6|0
1626741900000|2021-07-20 00:45:00|8341.2|8329.2|8341.2|8329.2|8342.4|8330.4|8340.2|8328.2|0
1626742200000|2021-07-20 00:50:00|8341.3|8329.3|8341.2|8329.2|8343.3|8331.3|8341|8329|0
1626742500000|2021-07-20 00:55:00|8342.2|8330.2|8340.2|8328.2|8343.3|8331.3|8339.2|8327.2|0
1626742800000|2021-07-20 01:00:00|8340.3|8328.3|8339.1|8327.1|8341.7|8329.7|8339.1|8327.1|0
1626743100000|2021-07-20 01:05:00|8338.7|8326.7|8334.8|8322.8|8338.7|8326.7|8333.7|8321.7|0
1626743400000|2021-07-20 01:10:00|8335|8323|8341|8329|8342|8330|8334.8|8322.8|0
1626743700000|2021-07-20 01:15:00|8340.6|8328.6|8343.1|8331.1|8343.1|8331.1|8339.4|8327.4|0
1626744000000|2021-07-20 01:20:00|8343.5|8331.5|8344.1|8332.1|8345.2|8333.2|8342.1|8330.1|0
1626744300000|2021-07-20 01:25:00|8344.2|8332.2|8345.2|8333.2|8345.2|8333.2|8342.1|8330.1|0
1626744600000|2021-07-20 01:30:00|8344.2|8332.2|8350.1|8338.1|8351.1|8339.1|8344.2|8332.2|0
1626744900000|2021-07-20 01:35:00|8349.1|8337.1|8347.1|8335.1|8349.5|8337.5|8346|8334|0
1626745200000|2021-07-20 01:40:00|8348.1|8336.1|8349.2|8337.2|8351.3|8339.3|8347.1|8335.1|0
1626745500000|2021-07-20 01:45:00|8349.4|8337.4|8350.2|8338.2|8352.2|8340.2|8349.2|8337.2|0
1626745800000|2021-07-20 01:50:00|8349.8|8337.8|8352.4|8340.4|8353.5|8341.5|8349.2|8337.2|0
1626746100000|2021-07-20 01:55:00|8351.8|8339.8|8354.4|8342.4|8354.5|8342.5|8350.4|8338.4|0
1626746400000|2021-07-20 02:00:00|8354.2|8342.2|8352.3|8340.3|8354.3|8342.3|8351.3|8339.3|0
1626746700000|2021-07-20 02:05:00|8351.7|8339.7|8352.1|8340.1|8354.2|8342.2|8349.6|8337.6|0
1626747000000|2021-07-20 02:10:00|8352.2|8340.2|8348.1|8336.1|8354.1|8342.1|8348.1|8336.1|0
1626747300000|2021-07-20 02:15:00|8348|8336|8341.9|8329.9|8348.1|8336.1|8340.9|8328.9|0
1626747600000|2021-07-20 02:20:00|8342|8330|8346|8334|8346.1|8334.1|8342|8330|0
1626747900000|2021-07-20 02:25:00|8346.1|8334.1|8352.5|8340.5|8354.2|8342.2|8346|8334|0
1626748200000|2021-07-20 02:30:00|8352.3|8340.3|8349.4|8337.4|8356.5|8344.5|8349.4|8337.4|0
1626748500000|2021-07-20 02:35:00|8349.8|8337.8|8347.4|8335.4|8350.4|8338.4|8346.4|8334.4|0
1626748800000|2021-07-20 02:40:00|8347.8|8335.8|8349.8|8337.8|8349.8|8337.8|8347.3|8335.3|0
1626749100000|2021-07-20 02:45:00|8350.4|8338.4|8353.3|8341.3|8354.3|8342.3|8349.4|8337.4|0
1626749400000|2021-07-20 02:50:00|8352.9|8340.9|8350.1|8338.1|8353.3|8341.3|8348.5|8336.5|0
1626749700000|2021-07-20 02:55:00|8350.3|8338.3|8344.9|8332.9|8350.6|8338.6|8344.9|8332.9|0
1626750000000|2021-07-20 03:00:00|8345|8333|8349.2|8337.2|8350.2|8338.2|8345|8333|0
1626750300000|2021-07-20 03:05:00|8349.3|8337.3|8345.9|8333.9|8352.6|8340.6|8345.9|8333.9|0
1626750600000|2021-07-20 03:10:00|8345.8|8333.8|8344.9|8332.9|8348|8336|8343.8|8331.8|0
1626750900000|2021-07-20 03:15:00|8345.1|8333.1|8347.9|8335.9|8347.9|8335.9|8343.8|8331.8|0
1626751200000|2021-07-20 03:20:00|8347.7|8335.7|8343.8|8331.8|8347.7|8335.7|8342.8|8330.8|0
1626751500000|2021-07-20 03:25:00|8343.4|8331.4|8323.8|8311.8|8343.8|8331.8|8323.8|8311.8|0
1626751800000|2021-07-20 03:30:00|8324.2|8312.2|8316.7|8304.7|8324.8|8312.8|8314.7|8302.7|0
1626752100000|2021-07-20 03:35:00|8316.9|8304.9|8303.5|8291.5|8317.7|8305.7|8302.9|8290.9|0
1626752400000|2021-07-20 03:40:00|8303.7|8291.7|8302.2|8290.2|8304.5|8292.5|8297.2|8285.2|0
1626752700000|2021-07-20 03:45:00|8302.6|8290.6|8308.2|8296.2|8311.4|8299.4|8302.2|8290.2|0
1626753000000|2021-07-20 03:50:00|8308.3|8296.3|8303.1|8291.1|8309.3|8297.3|8299.1|8287.1|0
1626753300000|2021-07-20 03:55:00|8302.7|8290.7|8302.2|8290.2|8305.1|8293.1|8298.9|8286.9|0
1626753600000|2021-07-20 04:00:00|8302.1|8290.1|8302|8290|8302.7|8290.7|8299.6|8287.6|0
1626753900000|2021-07-20 04:05:00|8302.3|8290.3|8299.3|8287.3|8305|8293|8297.3|8285.3|0
1626754200000|2021-07-20 04:10:00|8298.9|8286.9|8295.7|8283.7|8299.9|8287.9|8294.7|8282.7|0
1626754500000|2021-07-20 04:15:00|8295.9|8283.9|8288.8|8276.8|8296.7|8284.7|8287.8|8275.8|0
1626754800000|2021-07-20 04:20:00|8288.2|8276.2|8294|8282|8294.4|8282.4|8287.2|8275.2|0
1626755100000|2021-07-20 04:25:00|8293.6|8281.6|8294|8282|8294|8282|8288.9|8276.9|0
1626755400000|2021-07-20 04:30:00|8294.1|8282.1|8295|8283|8297.1|8285.1|8293|8281|0
1626755700000|2021-07-20 04:35:00|8295.6|8283.6|8297.4|8285.4|8298.1|8286.1|8295|8283|0
1626756000000|2021-07-20 04:40:00|8297|8285|8300.1|8288.1|8300.1|8288.1|8297|8285|0
1626756300000|2021-07-20 04:45:00|8300.2|8288.2|8303.7|8291.7|8303.7|8291.7|8299.1|8287.1|0
1626756600000|2021-07-20 04:50:00|8303.9|8291.9|8309.1|8297.1|8311.1|8299.1|8303.9|8291.9|0
1626756900000|2021-07-20 04:55:00|8309.4|8297.4|8307.5|8295.5|8310.1|8298.1|8304.4|8292.4|0
1626757200000|2021-07-20 05:00:00|8307.7|8295.7|8310.5|8298.5|8314.2|8302.2|8306|8294|0
1626757500000|2021-07-20 05:05:00|8310.7|8298.7|8315|8303|8315.1|8303.1|8309.1|8297.1|0
1626757800000|2021-07-20 05:10:00|8314.2|8302.2|8308.7|8296.7|8314.2|8302.2|8307.7|8295.7|0
1626758100000|2021-07-20 05:15:00|8308.9|8296.9|8311.7|8299.7|8311.7|8299.7|8302.4|8290.4|0
1626758400000|2021-07-20 05:20:00|8312.1|8300.1|8313.7|8301.7|8313.8|8301.8|8309.1|8297.1|0
1626758700000|2021-07-20 05:25:00|8313.3|8301.3|8316.2|8304.2|8316.2|8304.2|8311.7|8299.7|0
1626759000000|2021-07-20 05:30:00|8316.4|8304.4|8315.1|8303.1|8316.8|8304.8|8314.1|8302.1|0
1626759300000|2021-07-20 05:35:00|8315|8303|8315.7|8303.7|8316.7|8304.7|8313.1|8301.1|0
1626759600000|2021-07-20 05:40:00|8315.9|8303.9|8313.6|8301.6|8316.7|8304.7|8313.1|8301.1|0
1626759900000|2021-07-20 05:45:00|8313.7|8301.7|8313|8301|8315|8303|8311.5|8299.5|0
1626760200000|2021-07-20 05:50:00|8313.6|8301.6|8318.8|8306.8|8318.8|8306.8|8313|8301|0
1626760500000|2021-07-20 05:55:00|8318.4|8306.4|8318.8|8306.8|8321.3|8309.3|8316.7|8304.7|0
1626760800000|2021-07-20 06:00:00|8319.8|8307.8|8333.3|8328.3|8336.3|8331.3|8315.3|8307.5|83
1626761100000|2021-07-20 06:05:00|8333.8|8328.8|8331.8|8326.8|8334.8|8329.8|8328.3|8323.3|28
1626761400000|2021-07-20 06:10:00|8331.3|8326.3|8326.3|8321.3|8336.3|8331.3|8322.8|8317.8|33
1626761700000|2021-07-20 06:15:00|8327.8|8322.8|8325.3|8320.3|8329.8|8324.8|8320.3|8315.3|17
1626762000000|2021-07-20 06:20:00|8324.8|8319.8|8331.3|8326.3|8331.3|8326.3|8317.8|8312.8|35
1626762300000|2021-07-20 06:25:00|8331.8|8326.8|8333.3|8328.3|8334.3|8329.3|8327.8|8322.8|13
1626762600000|2021-07-20 06:30:00|8332.8|8327.8|8331.8|8326.8|8335.3|8330.3|8327.8|8322.8|27
1626762900000|2021-07-20 06:35:00|8330.8|8325.8|8324.3|8319.3|8330.8|8325.8|8323.3|8318.3|9
1626763200000|2021-07-20 06:40:00|8324.8|8319.8|8331.3|8326.3|8331.8|8326.8|8322.8|8317.8|16
1626763500000|2021-07-20 06:45:00|8331.8|8326.8|8334.3|8329.3|8336.3|8331.3|8327.8|8322.8|34
1626763800000|2021-07-20 06:50:00|8333.8|8328.8|8338.8|8333.8|8343.3|8338.3|8333.8|8328.8|116
1626764100000|2021-07-20 06:55:00|8338.3|8333.3|8350.8|8345.8|8352.3|8347.3|8337.3|8332.3|64
1626764400000|2021-07-20 07:00:00|8349.8|8344.8|8343.3|8338.3|8351.3|8346.3|8323.3|8318.3|954
1626764700000|2021-07-20 07:05:00|8342.8|8337.8|8351.3|8346.3|8358.8|8353.8|8334.8|8329.8|437
1626765000000|2021-07-20 07:10:00|8352.3|8347.3|8362.3|8357.3|8363.3|8358.3|8350.3|8345.3|332
1626765300000|2021-07-20 07:15:00|8361.8|8356.8|8367.3|8362.3|8371.3|8366.3|8361.3|8356.3|251
1626765600000|2021-07-20 07:20:00|8366.3|8361.3|8371.3|8366.3|8382.3|8377.3|8363.3|8358.3|222
1626765900000|2021-07-20 07:25:00|8370.8|8365.8|8386.8|8381.8|8386.8|8381.8|8366.3|8361.3|253
1626766200000|2021-07-20 07:30:00|8386.3|8381.3|8378.3|8373.3|8388.8|8383.8|8378.3|8373.3|133
1626766500000|2021-07-20 07:35:00|8377.8|8372.8|8375.3|8370.3|8386.3|8381.3|8374.3|8369.3|131
1626766800000|2021-07-20 07:40:00|8374|8369|8374|8369|8379|8374|8367|8362|183
1626767100000|2021-07-20 07:45:00|8374.5|8369.5|8368.5|8363.5|8377|8372|8364.5|8359.5|142
1626767400000|2021-07-20 07:50:00|8368|8363|8367|8362|8379|8374|8365.5|8360.5|143
1626767700000|2021-07-20 07:55:00|8366.5|8361.5|8360|8355|8373|8368|8360|8355|145
1626768000000|2021-07-20 08:00:00|8360.5|8355.5|8368|8363|8368.5|8363.5|8360.5|8355.5|118
1626768300000|2021-07-20 08:05:00|8367.5|8362.5|8350|8345|8371|8366|8349.5|8344.5|123
1626768600000|2021-07-20 08:10:00|8350.5|8345.5|8362|8357|8363|8358|8346|8341|181
1626768900000|2021-07-20 08:15:00|8361|8356|8363|8358|8365.5|8360.5|8358|8353|87
1626769200000|2021-07-20 08:20:00|8363.5|8358.5|8361|8356|8368|8363|8359|8354|61
1626769500000|2021-07-20 08:25:00|8360.5|8355.5|8370.5|8365.5|8370.5|8365.5|8356.5|8351.5|57
1626769800000|2021-07-20 08:30:00|8370|8365|8374|8369|8381.5|8376.5|8370|8365|103
1626770100000|2021-07-20 08:35:00|8373.5|8368.5|8373|8368|8376|8371|8369.5|8364.5|58
1626770400000|2021-07-20 08:40:00|8372.5|8367.5|8370|8365|8374|8369|8366|8361|67
1626770700000|2021-07-20 08:45:00|8370.5|8365.5|8352|8347|8371.5|8366.5|8349|8344|167
1626771000000|2021-07-20 08:50:00|8352.5|8347.5|8356|8351|8360|8355|8350|8345|99
1626771300000|2021-07-20 08:55:00|8355.5|8350.5|8353|8348|8358|8353|8350.5|8345.5|57
1626771600000|2021-07-20 09:00:00|8353.5|8348.5|8350|8345|8364.5|8359.5|8347|8342|78
1626771900000|2021-07-20 09:05:00|8349.5|8344.5|8351|8346|8351.5|8346.5|8341.5|8336.5|71
1626772200000|2021-07-20 09:10:00|8351.5|8346.5|8363|8358|8365|8360|8346.5|8341.5|79
1626772500000|2021-07-20 09:15:00|8363.5|8358.5|8360.5|8355.5|8364.5|8359.5|8354.5|8349.5|105
1626772800000|2021-07-20 09:20:00|8360|8355|8354|8349|8362.5|8357.5|8352|8347|99
1626773100000|2021-07-20 09:25:00|8354.5|8349.5|8363.5|8358.5|8367.5|8362.5|8354|8349|116
1626773400000|2021-07-20 09:30:00|8363|8358|8351|8346|8363.5|8358.5|8349|8344|85
1626773700000|2021-07-20 09:35:00|8351.5|8346.5|8342|8337|8353.5|8348.5|8337|8332|63
1626774000000|2021-07-20 09:40:00|8341.5|8336.5|8337|8332|8346|8341|8336.5|8331.5|73
1626774300000|2021-07-20 09:45:00|8337.5|8332.5|8321|8316|8340|8335|8320.5|8315.5|161
1626774600000|2021-07-20 09:50:00|8320.5|8315.5|8317.5|8312.5|8321|8316|8311|8306|166
1626774900000|2021-07-20 09:55:00|8318|8313|8316|8311|8321|8316|8310|8305|97
1626775200000|2021-07-20 10:00:00|8316.5|8311.5|8310|8305|8319|8314|8305.5|8300.5|122
1626775500000|2021-07-20 10:05:00|8309.5|8304.5|8326|8321|8326.5|8321.5|8307.5|8302.5|141
1626775800000|2021-07-20 10:10:00|8325.5|8320.5|8342|8337|8346|8341|8324|8319|181
1626776100000|2021-07-20 10:15:00|8342.5|8337.5|8346|8341|8347|8342|8340|8335|74
1626776400000|2021-07-20 10:20:00|8346.5|8341.5|8336|8331|8353|8348|8335|8330|74
1626776700000|2021-07-20 10:25:00|8335.5|8330.5|8337|8332|8341|8336|8328.5|8323.5|116
1626777000000|2021-07-20 10:30:00|8336.5|8331.5|8340|8335|8342.5|8337.5|8334|8329|99
1626777300000|2021-07-20 10:35:00|8339.5|8334.5|8338|8333|8344|8339|8337|8332|35
1626777600000|2021-07-20 10:40:00|8338.5|8333.5|8329.5|8324.5|8340.5|8335.5|8328.5|8323.5|29
1626777900000|2021-07-20 10:45:00|8329|8324|8315|8310|8335|8330|8314|8309|96
1626778200000|2021-07-20 10:50:00|8315.5|8310.5|8314|8309|8318|8313|8307.5|8302.5|88
1626778500000|2021-07-20 10:55:00|8313.5|8308.5|8315|8310|8322.5|8317.5|8311|8306|62
1626778800000|2021-07-20 11:00:00|8316|8311|8315|8310|8318|8313|8307|8302|101
1626779100000|2021-07-20 11:05:00|8314.5|8309.5|8309|8304|8319|8314|8308|8303|100
1626779400000|2021-07-20 11:10:00|8309.5|8304.5|8305|8300|8309.5|8304.5|8300.5|8295.5|68
1626779700000|2021-07-20 11:15:00|8305.5|8300.5|8311.5|8306.5|8318.5|8313.5|8305.5|8300.5|66
1626780000000|2021-07-20 11:20:00|8311|8306|8322|8317|8326|8321|8309.5|8304.5|67
1626780300000|2021-07-20 11:25:00|8322.5|8317.5|8329.5|8324.5|8330|8325|8318|8313|65
1626780600000|2021-07-20 11:30:00|8329|8324|8339.5|8334.5|8342|8337|8328|8323|76
1626780900000|2021-07-20 11:35:00|8340|8335|8341|8336|8344.5|8339.5|8338|8333|55
1626781200000|2021-07-20 11:40:00|8340.3|8335.3|8342.3|8337.3|8345.8|8340.8|8338.3|8333.3|38
1626781500000|2021-07-20 11:45:00|8341.8|8336.8|8338.8|8333.8|8342.3|8337.3|8334.3|8329.3|42
1626781800000|2021-07-20 11:50:00|8339.3|8334.3|8343.3|8338.3|8345.8|8340.8|8334.8|8329.8|89
1626782100000|2021-07-20 11:55:00|8342.8|8337.8|8343.8|8338.8|8350.8|8345.8|8340.8|8335.8|112
1626782400000|2021-07-20 12:00:00|8344.3|8339.3|8351.8|8346.8|8352.3|8347.3|8343.3|8338.3|60
1626782700000|2021-07-20 12:05:00|8350.8|8345.8|8342.3|8337.3|8350.8|8345.8|8341.3|8336.3|63
1626783000000|2021-07-20 12:10:00|8341.8|8336.8|8334.8|8329.8|8344.3|8339.3|8333.8|8328.8|33
1626783300000|2021-07-20 12:15:00|8335.3|8330.3|8334.3|8329.3|8339.3|8334.3|8330.3|8325.3|62
1626783600000|2021-07-20 12:20:00|8334.8|8329.8|8337.3|8332.3|8341.3|8336.3|8332.3|8327.3|63
1626783900000|2021-07-20 12:25:00|8337.8|8332.8|8332.3|8327.3|8337.8|8332.8|8330.8|8325.8|32
1626784200000|2021-07-20 12:30:00|8331.8|8326.8|8324.3|8319.3|8336.3|8331.3|8322.8|8317.8|118
1626784500000|2021-07-20 12:35:00|8324.8|8319.8|8324.3|8319.3|8329.3|8324.3|8319.3|8314.3|109
1626784800000|2021-07-20 12:40:00|8324.8|8319.8|8316.3|8311.3|8324.8|8319.8|8315.8|8310.8|84
1626785100000|2021-07-20 12:45:00|8316.8|8311.8|8313.3|8308.3|8318.3|8313.3|8311.3|8306.3|83
1626785400000|2021-07-20 12:50:00|8312.8|8307.8|8307.3|8302.3|8314.8|8309.8|8306.8|8301.8|59
1626785700000|2021-07-20 12:55:00|8306.8|8301.8|8305.8|8300.8|8310.3|8305.3|8302.3|8297.3|55
1626786000000|2021-07-20 13:00:00|8306.3|8301.3|8304.3|8299.3|8310.3|8305.3|8302.8|8297.8|55
1626786300000|2021-07-20 13:05:00|8303.8|8298.8|8300.3|8295.3|8304.3|8299.3|8297.3|8292.3|48
1626786600000|2021-07-20 13:10:00|8300.8|8295.8|8290.3|8285.3|8302.3|8297.3|8288.8|8283.8|134
1626786900000|2021-07-20 13:15:00|8290.8|8285.8|8287.8|8282.8|8295.8|8290.8|8286.3|8281.3|170
1626787200000|2021-07-20 13:20:00|8287.3|8282.3|8286.3|8281.3|8291.8|8286.8|8281.3|8276.3|165
1626787500000|2021-07-20 13:25:00|8285.8|8280.8|8276.8|8271.8|8287.3|8282.3|8276.8|8271.8|188
1626787800000|2021-07-20 13:30:00|8277.8|8272.8|8285.3|8280.3|8287.3|8282.3|8267.3|8262.3|282
1626788100000|2021-07-20 13:35:00|8284.8|8279.8|8273.3|8268.3|8293.3|8288.3|8271.3|8266.3|173
1626788400000|2021-07-20 13:40:00|8271.8|8266.8|8291.8|8286.8|8296.3|8291.3|8263.8|8258.8|243
1626788700000|2021-07-20 13:45:00|8291.3|8286.3|8322.8|8317.8|8322.8|8317.8|8288.3|8283.3|248
1626789000000|2021-07-20 13:50:00|8322.3|8317.3|8322.3|8317.3|8327.3|8322.3|8311.8|8306.8|152
1626789300000|2021-07-20 13:55:00|8321.8|8316.8|8335.8|8330.8|8335.8|8330.8|8320.8|8315.8|98
1626789600000|2021-07-20 14:00:00|8336.3|8331.3|8344.8|8339.8|8345.8|8340.8|8334.3|8329.3|134
1626789900000|2021-07-20 14:05:00|8344.3|8339.3|8336.8|8331.8|8345.8|8340.8|8333.8|8328.8|174
1626790200000|2021-07-20 14:10:00|8336.6|8331.6|8333.1|8328.1|8338.1|8333.1|8328.1|8323.1|179
1626790500000|2021-07-20 14:15:00|8333.6|8328.6|8350.1|8345.1|8350.6|8345.6|8332.1|8327.1|121
1626790800000|2021-07-20 14:20:00|8349.6|8344.6|8364.6|8359.6|8365.1|8360.1|8348.6|8343.6|163
1626791100000|2021-07-20 14:25:00|8364.1|8359.1|8354.6|8349.6|8366.6|8361.6|8348.1|8343.1|183
1626791400000|2021-07-20 14:30:00|8354.1|8349.1|8347.6|8342.6|8358.6|8353.6|8342.6|8337.6|106
1626791700000|2021-07-20 14:35:00|8347.1|8342.1|8348.1|8343.1|8350.1|8345.1|8341.1|8336.1|127
1626792000000|2021-07-20 14:40:00|8348.6|8343.6|8357.6|8352.6|8361.1|8356.1|8347.6|8342.6|170
1626792300000|2021-07-20 14:45:00|8357.1|8352.1|8361.6|8356.6|8362.6|8357.6|8353.6|8348.6|182
1626792600000|2021-07-20 14:50:00|8361.1|8356.1|8364.6|8359.6|8366.6|8361.6|8357.6|8352.6|166
1626792900000|2021-07-20 14:55:00|8365.6|8360.6|8377.6|8372.6|8377.6|8372.6|8365.1|8360.1|168
1626793200000|2021-07-20 15:00:00|8377.1|8372.1|8378.1|8373.1|8382.6|8377.6|8371.6|8366.6|189
1626793500000|2021-07-20 15:05:00|8377.6|8372.6|8379.6|8374.6|8383.6|8378.6|8376.6|8371.6|155
1626793800000|2021-07-20 15:10:00|8378.6|8373.6|8379.6|8374.6|8385.1|8380.1|8377.6|8372.6|179
1626794100000|2021-07-20 15:15:00|8379.1|8374.1|8375.6|8370.6|8382.6|8377.6|8373.6|8368.6|231
1626794400000|2021-07-20 15:20:00|8375.1|8370.1|8372.6|8367.6|8377.6|8372.6|8370.6|8365.6|518
1626794700000|2021-07-20 15:25:00|8371.6|8366.6|8359.6|8354.6|8378.1|8373.1|8359.6|8354.6|680
1626795000000|2021-07-20 15:30:00|8360.1|8354.1|8362.1|8356.1|8370.1|8364.1|8359.1|8353.1|507
1626795300000|2021-07-20 15:35:00|8361.1|8355.1|8362.1|8356.1|8365.1|8359.1|8355.1|8349.1|348
1626795600000|2021-07-20 15:40:00|8363.1|8355.1|8366.1|8359.1|8366.1|8360.1|8361.1|8355.1|38
1626795900000|2021-07-20 15:45:00|8367.1|8360.1|8367.1|8360.1|8369.1|8363.1|8365.1|8359.1|21
1626796200000|2021-07-20 15:50:00|8368.1|8361.1|8375.1|8368.1|8376.1|8370.1|8368.1|8361.1|101
1626796500000|2021-07-20 15:55:00|8374.1|8367.1|8375.1|8368.1|8376.1|8370.1|8373.1|8367.1|24
1626796800000|2021-07-20 16:00:00|8377.1|8369.1|8374.1|8368.1|8379.1|8373.1|8374.1|8368.1|32
1626797100000|2021-07-20 16:05:00|8375.1|8369.1|8370.1|8363.1|8375.1|8369.1|8366.1|8359.1|12
1626797400000|2021-07-20 16:10:00|8371.1|8364.1|8371.1|8365.1|8372.1|8365.1|8370.1|8363.1|4
1626797700000|2021-07-20 16:15:00|8372.1|8366.1|8375.1|8369.1|8375.1|8369.1|8371.1|8364.1|4
1626798000000|2021-07-20 16:20:00|8376.1|8368.1|8376.1|8369.1|8377.1|8370.1|8372.1|8365.1|12
1626798300000|2021-07-20 16:25:00|8375.1|8370.1|8374.1|8367.1|8377.1|8371.1|8374.1|8367.1|5
1626798600000|2021-07-20 16:30:00|8375.1|8368.1|8381.1|8374.1|8381.1|8374.1|8374.1|8367.1|16
1626798900000|2021-07-20 16:35:00|8380.1|8375.1|8379.1|8372.1|8380.1|8375.1|8376.1|8370.1|8
1626799200000|2021-07-20 16:40:00|8378.1|8373.1|8377.1|8371.1|8380.1|8374.1|8376.1|8369.1|23
1626799500000|2021-07-20 16:45:00|8376.1|8370.1|8381.1|8374.1|8381.1|8374.1|8376.1|8369.1|17
1626799800000|2021-07-20 16:50:00|8382.1|8375.1|8383.1|8376.1|8383.1|8377.1|8381.1|8374.1|17
1626800100000|2021-07-20 16:55:00|8382.1|8375.1|8379.1|8373.1|8383.1|8376.1|8379.1|8373.1|12
1626800400000|2021-07-20 17:00:00|8381.1|8374.1|8369.1|8362.1|8383.1|8376.1|8369.1|8362.1|46
1626800700000|2021-07-20 17:05:00|8370.1|8363.1|8368.1|8361.1|8375.1|8368.1|8366.1|8360.1|1
1626801000000|2021-07-20 17:10:00|8367.1|8360.1|8373.1|8366.1|8374.1|8367.1|8367.1|8360.1|8
1626801300000|2021-07-20 17:15:00|8372.1|8365.1|8370.1|8363.1|8372.1|8365.1|8368.1|8362.1|4
1626801600000|2021-07-20 17:20:00|8371.1|8362.1|8368.1|8361.1|8373.1|8366.1|8367.1|8361.1|5
1626801900000|2021-07-20 17:25:00|8369.1|8362.1|8367.1|8360.1|8370.1|8363.1|8366.1|8360.1|15
1626802200000|2021-07-20 17:30:00|8369.1|8361.1|8370.1|8363.1|8371.1|8364.1|8366.1|8359.1|8
1626802500000|2021-07-20 17:35:00|8369.1|8362.1|8368.1|8361.1|8370.1|8363.1|8368.1|8361.1|6
1626802800000|2021-07-20 17:40:00|8367.1|8362.1|8364.1|8358.1|8371.1|8364.1|8364.1|8358.1|9
1626803100000|2021-07-20 17:45:00|8366.1|8359.1|8363.1|8357.1|8366.1|8359.1|8363.1|8356.1|7
1626803400000|2021-07-20 17:50:00|8365.1|8356.1|8369.1|8361.1|8370.1|8363.1|8364.1|8356.1|16
1626803700000|2021-07-20 17:55:00|8371.1|8362.1|8371.4|8359.4|8377.1|8369.1|8369.1|8359.4|26
1626804000000|2021-07-20 18:00:00|8372.3|8360.3|8378|8366|8379|8367|8372.3|8360.3|0
1626804300000|2021-07-20 18:05:00|8378.4|8366.4|8383.3|8371.3|8383.3|8371.3|8377.1|8365.1|0
1626804600000|2021-07-20 18:10:00|8383.4|8371.4|8381.5|8369.5|8384.6|8372.6|8381.5|8369.5|0
1626804900000|2021-07-20 18:15:00|8382|8370|8384.6|8372.6|8385.7|8373.7|8381.5|8369.5|0
1626805200000|2021-07-20 18:20:00|8385.5|8373.5|8384.4|8372.4|8386.6|8374.6|8383.3|8371.3|0
1626805500000|2021-07-20 18:25:00|8384.3|8372.3|8385.6|8373.6|8386.5|8374.5|8383.6|8371.6|0
1626805800000|2021-07-20 18:30:00|8385.7|8373.7|8383.7|8371.7|8387.7|8375.7|8383.7|8371.7|0
1626806100000|2021-07-20 18:35:00|8384.6|8372.6|8384.3|8372.3|8386.5|8374.5|8383.4|8371.4|0
1626806400000|2021-07-20 18:40:00|8384.2|8372.2|8384.5|8372.5|8387.7|8375.7|8383.2|8371.2|0
1626806700000|2021-07-20 18:45:00|8384.4|8372.4|8383.3|8371.3|8385.4|8373.4|8381|8369|0
1626807000000|2021-07-20 18:50:00|8384.2|8372.2|8388.1|8376.1|8389.8|8377.8|8383.3|8371.3|0
1626807300000|2021-07-20 18:55:00|8387.9|8375.9|8385.1|8373.1|8388.2|8376.2|8384.2|8372.2|0
1626807600000|2021-07-20 19:00:00|8385.2|8373.2|8390.7|8378.7|8390.7|8378.7|8385|8373|0
1626807900000|2021-07-20 19:05:00|8389.8|8377.8|8390.6|8378.6|8392.9|8380.9|8389.7|8377.7|0
1626808200000|2021-07-20 19:10:00|8391.1|8379.1|8398.6|8386.6|8400.1|8388.1|8391.1|8379.1|0
1626808500000|2021-07-20 19:15:00|8398.1|8386.1|8398.1|8386.1|8400.2|8388.2|8396.1|8384.1|0
1626808800000|2021-07-20 19:20:00|8398.2|8386.2|8400.2|8388.2|8401.2|8389.2|8397.2|8385.2|0
1626809100000|2021-07-20 19:25:00|8400.3|8388.3|8397.6|8385.6|8401.2|8389.2|8395.5|8383.5|0
1626809400000|2021-07-20 19:30:00|8397.5|8385.5|8397.6|8385.6|8401|8389|8396.4|8384.4|0
1626809700000|2021-07-20 19:35:00|8396.7|8384.7|8395.5|8383.5|8397.7|8385.7|8394.5|8382.5|0
1626810000000|2021-07-20 19:40:00|8394.6|8382.6|8394.3|8382.3|8396.6|8384.6|8391.7|8379.7|0
1626810300000|2021-07-20 19:45:00|8393.4|8381.4|8394.7|8382.7|8395.5|8383.5|8392.4|8380.4|0
1626810600000|2021-07-20 19:50:00|8394.8|8382.8|8393.8|8381.8|8396|8384|8387.2|8375.2|0
1626810900000|2021-07-20 19:55:00|8393.7|8381.7|8382.7|8370.7|8393.7|8381.7|8381.9|8369.9|0
1626811200000|2021-07-20 20:00:00|8382.6|8370.6|8379.6|8367.6|8382.7|8370.7|8379.1|8367.1|0
1626811500000|2021-07-20 20:05:00|8379.5|8367.5|8384.8|8372.8|8385.3|8373.3|8379.1|8367.1|0
1626811800000|2021-07-20 20:10:00|8384.4|8372.4|8388.2|8376.2|8389.7|8377.7|8383.6|8371.6|0
1626812100000|2021-07-20 20:15:00|8388.3|8376.3|8388.2|8376.2|8388.8|8376.8|8388.2|8376.2|0
1626812400000|2021-07-20 20:20:00|8388.4|8376.4|8388.8|8376.8|8388.8|8376.8|8388.2|8376.2|0
1626812700000|2021-07-20 20:25:00|8388.4|8376.4|8388.2|8376.2|8388.8|8376.8|8386.5|8374.5|0
1626813000000|2021-07-20 20:30:00|8387.8|8375.8|8386.1|8374.1|8387.8|8375.8|8385.7|8373.7|0
1626813300000|2021-07-20 20:35:00|8386.2|8374.2|8386.5|8374.5|8387.4|8375.4|8386.2|8374.2|0
1626813600000|2021-07-20 20:40:00|8386.3|8374.3|8387.8|8375.8|8387.8|8375.8|8386.1|8374.1|0
1626813900000|2021-07-20 20:45:00|8387.4|8375.4|8386.1|8374.1|8387.6|8375.6|8385.7|8373.7|0
1626814200000|2021-07-20 20:50:00|8386.3|8374.3|8389.7|8377.7|8389.7|8377.7|8386.3|8374.3|0
1626814500000|2021-07-20 20:55:00|8389.9|8377.9|8388.2|8376.2|8389.9|8377.9|8387.8|8375.8|0
1626814800000|2021-07-20 21:00:00|8388.7|8376.7|8387.3|8375.3|8388.9|8376.9|8386.5|8374.5|0
1626815100000|2021-07-20 21:05:00|8386.9|8374.9|8387.2|8375.2|8387.4|8375.4|8386.7|8374.7|0
1626815400000|2021-07-20 21:10:00|8387.6|8375.6|8387|8375|8387.6|8375.6|8387|8375|0
1626815700000|2021-07-20 21:15:00|8386.8|8374.8|8387|8375|8387.2|8375.2|8386.5|8374.5|0
1626816000000|2021-07-20 21:20:00|8386.8|8374.8|8387|8375|8387|8375|8386.7|8374.7|0
1626816300000|2021-07-20 21:25:00|8386.8|8374.8|8387|8375|8387|8375|8386.7|8374.7|0
1626816600000|2021-07-20 21:30:00|8386.8|8374.8|8386.8|8374.8|8387|8375|8386.8|8374.8|0
1626816900000|2021-07-20 21:35:00|8387|8375|8386.8|8374.8|8387|8375|8386.8|8374.8|0
1626817200000|2021-07-20 21:40:00|8387|8375|8387|8375|8387|8375|8386.8|8374.8|0
1626817500000|2021-07-20 21:45:00|8386.8|8374.8|8387|8375|8387|8375|8386.8|8374.8|0
1626817800000|2021-07-20 21:50:00|8387.2|8375.2|8387|8375|8387.4|8375.4|8387|8375|0
1626818100000|2021-07-20 21:55:00|8387.2|8375.2|8387.8|8375.8|8388.2|8376.2|8387.2|8375.2|0
1626818400000|2021-07-20 22:00:00|8387.7|8375.7|8387.6|8375.6|8389.3|8377.3|8387.1|8375.1|0
1626818700000|2021-07-20 22:05:00|8388|8376|8393.3|8381.3|8393.3|8381.3|8387.8|8375.8|0
1626819000000|2021-07-20 22:10:00|8393.7|8381.7|8392|8380|8393.9|8381.9|8392|8380|0
1626819300000|2021-07-20 22:15:00|8392.4|8380.4|8393.7|8381.7|8394.1|8382.1|8392|8380|0
1626819600000|2021-07-20 22:20:00|8393.6|8381.6|8394.9|8382.9|8394.9|8382.9|8393.3|8381.3|0
1626819900000|2021-07-20 22:25:00|8394.7|8382.7|8392.4|8380.4|8394.9|8382.9|8391.6|8379.6|0
1626820200000|2021-07-20 22:30:00|8392.2|8380.2|8392.8|8380.8|8392.8|8380.8|8392|8380|0
1626820500000|2021-07-20 22:35:00|8392.6|8380.6|8392.4|8380.4|8393.3|8381.3|8392|8380|0
1626820800000|2021-07-20 22:40:00|8392|8380|8392.8|8380.8|8393.7|8381.7|8392|8380|0
1626821100000|2021-07-20 22:45:00|8392.9|8380.9|8393.3|8381.3|8393.9|8381.9|8392.4|8380.4|0
1626821400000|2021-07-20 22:50:00|8393.2|8381.2|8392.8|8380.8|8393.3|8381.3|8392.8|8380.8|0
1626821700000|2021-07-20 22:55:00|8392.9|8380.9|8393.7|8381.7|8393.9|8381.9|8392.4|8380.4|0
1626822000000|2021-07-20 23:00:00|8393.6|8381.6|8392.7|8380.7|8393.7|8381.7|8392.5|8380.5|0
1626822300000|2021-07-20 23:05:00|8392.9|8380.9|8395.5|8383.5|8396.9|8384.9|8392.9|8380.9|0
1626822600000|2021-07-20 23:10:00|8395.7|8383.7|8399.1|8387.1|8399.5|8387.5|8395.5|8383.5|0
1626822900000|2021-07-20 23:15:00|8399|8387|8398.6|8386.6|8399.1|8387.1|8397.4|8385.4|0
1626823200000|2021-07-20 23:20:00|8398.5|8386.5|8399.4|8387.4|8400.6|8388.6|8398.5|8386.5|0
1626823500000|2021-07-20 23:25:00|8399.2|8387.2|8399.4|8387.4|8400.6|8388.6|8399|8387|0
1626823800000|2021-07-20 23:30:00|8399.2|8387.2|8399.8|8387.8|8400|8388|8399|8387|0
1626824100000|2021-07-20 23:35:00|8399.6|8387.6|8397.7|8385.7|8399.6|8387.6|8396.8|8384.8|0
1626824400000|2021-07-20 23:40:00|8397.9|8385.9|8397.7|8385.7|8398.5|8386.5|8397.7|8385.7|0
1626824700000|2021-07-20 23:45:00|8397.6|8385.6|8396.2|8384.2|8397.7|8385.7|8395.8|8383.8|0
1626825000000|2021-07-20 23:50:00|8396.3|8384.3|8398.1|8386.1|8398.5|8386.5|8396.3|8384.3|0
1626825300000|2021-07-20 23:55:00|8398.3|8386.3|8398.1|8386.1|8399.4|8387.4|8397.7|8385.7|0
1626825600000|2021-07-21 00:00:00|8397.9|8385.9|8390.7|8378.7|8398.3|8386.3|8389.9|8377.9|0
1626825900000|2021-07-21 00:05:00|8390.3|8378.3|8390.3|8378.3|8392.4|8380.4|8388.4|8376.4|0
1626826200000|2021-07-21 00:10:00|8390.7|8378.7|8391.1|8379.1|8392|8380|8389.3|8377.3|0
1626826500000|2021-07-21 00:15:00|8390.9|8378.9|8394.3|8382.3|8400|8388|8390.7|8378.7|0
1626826800000|2021-07-21 00:20:00|8393.9|8381.9|8401|8389|8403.1|8391.1|8393.3|8381.3|0
1626827100000|2021-07-21 00:25:00|8400.7|8388.7|8400|8388|8401|8389|8394.9|8382.9|0
1626827400000|2021-07-21 00:30:00|8400.1|8388.1|8406|8394|8408.2|8396.2|8400.1|8388.1|0
1626827700000|2021-07-21 00:35:00|8405|8393|8406|8394|8407|8395|8401.9|8389.9|0
1626828000000|2021-07-21 00:40:00|8406.1|8394.1|8415.6|8403.6|8415.6|8403.6|8405.1|8393.1|0
1626828300000|2021-07-21 00:45:00|8415.5|8403.5|8414.5|8402.5|8418.1|8406.1|8413.5|8401.5|0
1626828600000|2021-07-21 00:50:00|8414.6|8402.6|8414.5|8402.5|8416.6|8404.6|8413.5|8401.5|0
1626828900000|2021-07-21 00:55:00|8415|8403|8412.5|8400.5|8415.6|8403.6|8411.5|8399.5|0
1626829200000|2021-07-21 01:00:00|8412.2|8400.2|8403.3|8391.3|8412.6|8400.6|8401.1|8389.1|0
1626829500000|2021-07-21 01:05:00|8403.2|8391.2|8404.7|8392.7|8405.3|8393.3|8401.6|8389.6|0
1626829800000|2021-07-21 01:10:00|8404.9|8392.9|8405.3|8393.3|8405.3|8393.3|8402.2|8390.2|0
1626830100000|2021-07-21 01:15:00|8405.1|8393.1|8405.3|8393.3|8406.3|8394.3|8401.6|8389.6|0
1626830400000|2021-07-21 01:20:00|8405.1|8393.1|8407.8|8395.8|8409.4|8397.4|8404.3|8392.3|0
1626830700000|2021-07-21 01:25:00|8408.4|8396.4|8405.4|8393.4|8409.4|8397.4|8404.4|8392.4|0
1626831000000|2021-07-21 01:30:00|8405|8393|8398.4|8386.4|8405.5|8393.5|8393.2|8381.2|0
1626831300000|2021-07-21 01:35:00|8398.6|8386.6|8402.4|8390.4|8403.4|8391.4|8397.7|8385.7|0
1626831600000|2021-07-21 01:40:00|8402.6|8390.6|8397.4|8385.4|8403.5|8391.5|8396.3|8384.3|0
1626831900000|2021-07-21 01:45:00|8397.8|8385.8|8393.6|8381.6|8400.9|8388.9|8391.1|8379.1|0
1626832200000|2021-07-21 01:50:00|8393.8|8381.8|8395.2|8383.2|8396.7|8384.7|8393.2|8381.2|0
1626832500000|2021-07-21 01:55:00|8395|8383|8386.8|8374.8|8395.2|8383.2|8382.7|8370.7|0
1626832800000|2021-07-21 02:00:00|8386.7|8374.7|8377.6|8365.6|8386.7|8374.7|8377.6|8365.6|0
1626833100000|2021-07-21 02:05:00|8378.6|8366.6|8376.9|8364.9|8380.1|8368.1|8374.3|8362.3|0
1626833400000|2021-07-21 02:10:00|8376.6|8364.6|8375.1|8363.1|8376.9|8364.9|8373.8|8361.8|0
1626833700000|2021-07-21 02:15:00|8375.3|8363.3|8371.6|8359.6|8378.2|8366.2|8371.2|8359.2|0
1626834000000|2021-07-21 02:20:00|8371.4|8359.4|8365.3|8353.3|8372.2|8360.2|8365|8353|0
1626834300000|2021-07-21 02:25:00|8365.5|8353.5|8364.1|8352.1|8367.4|8355.4|8362.8|8350.8|0
1626834600000|2021-07-21 02:30:00|8364.3|8352.3|8361.7|8349.7|8368.2|8356.2|8361.7|8349.7|0
1626834900000|2021-07-21 02:35:00|8361.8|8349.8|8368.4|8356.4|8370.5|8358.5|8361.8|8349.8|0
1626835200000|2021-07-21 02:40:00|8368.2|8356.2|8366.3|8354.3|8370.4|8358.4|8365.3|8353.3|0
1626835500000|2021-07-21 02:45:00|8366.1|8354.1|8362.1|8350.1|8366.1|8354.1|8359.6|8347.6|0
1626835800000|2021-07-21 02:50:00|8361.1|8349.1|8364|8352|8364|8352|8360.1|8348.1|0
1626836100000|2021-07-21 02:55:00|8363.9|8351.9|8363|8351|8364|8352|8362|8350|0
1626836400000|2021-07-21 03:00:00|8363.4|8351.4|8369|8357|8369|8357|8363|8351|0
1626836700000|2021-07-21 03:05:00|8369.4|8357.4|8371|8359|8373.1|8361.1|8369.4|8357.4|0
1626837000000|2021-07-21 03:10:00|8370|8358|8368.9|8356.9|8372.1|8360.1|8368.9|8356.9|0
1626837300000|2021-07-21 03:15:00|8369.1|8357.1|8373.6|8361.6|8374.1|8362.1|8368.9|8356.9|0
1626837600000|2021-07-21 03:20:00|8373.7|8361.7|8374.1|8362.1|8375.1|8363.1|8372.5|8360.5|0
1626837900000|2021-07-21 03:25:00|8374|8362|8376.2|8364.2|8376.2|8364.2|8372.5|8360.5|0
1626838200000|2021-07-21 03:30:00|8376|8364|8375.1|8363.1|8378.2|8366.2|8374.1|8362.1|0
1626838500000|2021-07-21 03:35:00|8374.7|8362.7|8369|8357|8376.2|8364.2|8367.9|8355.9|0
1626838800000|2021-07-21 03:40:00|8369.2|8357.2|8370.4|8358.4|8374.1|8362.1|8369.2|8357.2|0
1626839100000|2021-07-21 03:45:00|8369.4|8357.4|8366.4|8354.4|8371.4|8359.4|8366.4|8354.4|0
1626839400000|2021-07-21 03:50:00|8366.8|8354.8|8369.5|8357.5|8369.5|8357.5|8366.8|8354.8|0
1626839700000|2021-07-21 03:55:00|8369.6|8357.6|8371.5|8359.5|8371.9|8359.9|8369.6|8357.6|0
1626840000000|2021-07-21 04:00:00|8371.1|8359.1|8379.7|8367.7|8379.7|8367.7|8370.4|8358.4|0
1626840300000|2021-07-21 04:05:00|8379.6|8367.6|8381.6|8369.6|8381.7|8369.7|8378.6|8366.6|0
1626840600000|2021-07-21 04:10:00|8381.2|8369.2|8376|8364|8381.2|8369.2|8375.5|8363.5|0
1626840900000|2021-07-21 04:15:00|8376.1|8364.1|8378.6|8366.6|8379.6|8367.6|8376.1|8364.1|0
1626841200000|2021-07-21 04:20:00|8378.5|8366.5|8377.4|8365.4|8378.8|8366.8|8375.9|8363.9|0
1626841500000|2021-07-21 04:25:00|8377.9|8365.9|8374.9|8362.9|8378|8366|8374.9|8362.9|0
1626841800000|2021-07-21 04:30:00|8375.1|8363.1|8375.9|8363.9|8376.9|8364.9|8373.9|8361.9|0
1626842100000|2021-07-21 04:35:00|8375.7|8363.7|8377.4|8365.4|8378|8366|8374.9|8362.9|0
1626842400000|2021-07-21 04:40:00|8377.6|8365.6|8375.4|8363.4|8378|8366|8374.9|8362.9|0
1626842700000|2021-07-21 04:45:00|8375.2|8363.2|8373.7|8361.7|8375.2|8363.2|8373.7|8361.7|0
1626843000000|2021-07-21 04:50:00|8372.6|8360.6|8367.1|8355.1|8372.6|8360.6|8366.6|8354.6|0
1626843300000|2021-07-21 04:55:00|8366.9|8354.9|8356.4|8344.4|8366.9|8354.9|8356.4|8344.4|0
1626843600000|2021-07-21 05:00:00|8356.2|8344.2|8376.6|8364.6|8376.6|8364.6|8355.9|8343.9|0
1626843900000|2021-07-21 05:05:00|8376.7|8364.7|8376.7|8364.7|8380.1|8368.1|8375.6|8363.6|0
1626844200000|2021-07-21 05:10:00|8376.6|8364.6|8377.7|8365.7|8379.7|8367.7|8375.6|8363.6|0
1626844500000|2021-07-21 05:15:00|8377.8|8365.8|8376.7|8364.7|8378.1|8366.1|8374.6|8362.6|0
1626844800000|2021-07-21 05:20:00|8377|8365|8380.3|8368.3|8380.4|8368.4|8376.6|8364.6|0
1626845100000|2021-07-21 05:25:00|8380.1|8368.1|8384.1|8372.1|8384.6|8372.6|8379.8|8367.8|0
1626845400000|2021-07-21 05:30:00|8384.2|8372.2|8389.4|8377.4|8392.1|8380.1|8383.6|8371.6|0
1626845700000|2021-07-21 05:35:00|8389.2|8377.2|8385.5|8373.5|8389.2|8377.2|8385.5|8373.5|0
1626846000000|2021-07-21 05:40:00|8385.7|8373.7|8388|8376|8388.6|8376.6|8383.9|8371.9|0
1626846300000|2021-07-21 05:45:00|8387.8|8375.8|8389|8377|8389.6|8377.6|8387.5|8375.5|0
1626846600000|2021-07-21 05:50:00|8389.2|8377.2|8380.3|8368.3|8390|8378|8379.3|8367.3|0
1626846900000|2021-07-21 05:55:00|8379.7|8367.7|8382.7|8370.7|8383.3|8371.3|8379.2|8367.2|0
1626847200000|2021-07-21 06:00:00|8381.8|8369.8|8383.6|8378.6|8389.6|8384.6|8378.1|8369.3|48
1626847500000|2021-07-21 06:05:00|8380.1|8375.1|8366.1|8361.1|8380.1|8375.1|8366.1|8361.1|48
1626847800000|2021-07-21 06:10:00|8368.1|8363.1|8369.1|8364.1|8369.6|8364.6|8364.1|8359.1|49
1626848100000|2021-07-21 06:15:00|8369.6|8364.6|8370.1|8365.1|8372.6|8367.6|8369.1|8364.1|15
1626848400000|2021-07-21 06:20:00|8370.6|8365.6|8368.1|8363.1|8372.1|8367.1|8368.1|8363.1|11
1626848700000|2021-07-21 06:25:00|8369.1|8364.1|8365.6|8360.6|8370.6|8365.6|8362.6|8357.6|11
1626849000000|2021-07-21 06:30:00|8366.1|8361.1|8362.6|8357.6|8367.1|8362.1|8358.1|8353.1|18
1626849300000|2021-07-21 06:35:00|8363.1|8358.1|8366.6|8361.6|8368.1|8363.1|8362.6|8357.6|10
1626849600000|2021-07-21 06:40:00|8367.1|8362.1|8374.1|8369.1|8374.6|8369.6|8363.6|8358.6|9
1626849900000|2021-07-21 06:45:00|8373.6|8368.6|8373.1|8368.1|8376.1|8371.1|8367.6|8362.6|18
1626850200000|2021-07-21 06:50:00|8372.6|8367.6|8379.6|8374.6|8380.6|8375.6|8370.1|8365.1|28
1626850500000|2021-07-21 06:55:00|8380.1|8375.1|8387.6|8382.6|8390.1|8385.1|8379.6|8374.6|103
1626850800000|2021-07-21 07:00:00|8388.6|8383.6|8424.1|8419.1|8424.1|8419.1|8384.1|8379.1|760
1626851100000|2021-07-21 07:05:00|8423.6|8418.6|8429.6|8424.6|8434.1|8429.1|8412.1|8407.1|517
1626851400000|2021-07-21 07:10:00|8429.1|8424.1|8420.6|8415.6|8433.1|8428.1|8406.1|8401.1|364
1626851700000|2021-07-21 07:15:00|8421.1|8416.1|8428.1|8423.1|8429.1|8424.1|8403.6|8398.6|247
1626852000000|2021-07-21 07:20:00|8427.6|8422.6|8431.1|8426.1|8433.1|8428.1|8417.1|8412.1|159
1626852300000|2021-07-21 07:25:00|8431.6|8426.6|8445.1|8440.1|8448.1|8443.1|8431.1|8426.1|167
1626852600000|2021-07-21 07:30:00|8446.1|8441.1|8458.1|8453.1|8460.6|8455.6|8445.1|8440.1|128
1626852900000|2021-07-21 07:35:00|8457.6|8452.6|8468.1|8463.1|8468.1|8463.1|8456.1|8451.1|151
1626853200000|2021-07-21 07:40:00|8468.9|8463.9|8483.9|8478.9|8486.9|8481.9|8465.9|8460.9|196
1626853500000|2021-07-21 07:45:00|8483.4|8478.4|8494.9|8489.9|8496.9|8491.9|8483.4|8478.4|172
1626853800000|2021-07-21 07:50:00|8495.4|8490.4|8500.4|8495.4|8504.9|8499.9|8494.9|8489.9|127
1626854100000|2021-07-21 07:55:00|8499.9|8494.9|8509.4|8504.4|8516.4|8511.4|8498.9|8493.9|371
1626854400000|2021-07-21 08:00:00|8509.9|8504.9|8508.9|8503.9|8513.9|8508.9|8502.9|8497.9|298
1626854700000|2021-07-21 08:05:00|8509.4|8504.4|8501.9|8496.9|8511.9|8506.9|8495.9|8490.9|127
1626855000000|2021-07-21 08:10:00|8502.4|8497.4|8508.9|8503.9|8513.9|8508.9|8502.4|8497.4|109
1626855300000|2021-07-21 08:15:00|8509.4|8504.4|8506.9|8501.9|8513.9|8508.9|8506.9|8501.9|74
1626855600000|2021-07-21 08:20:00|8507.4|8502.4|8522.4|8517.4|8523.4|8518.4|8503.4|8498.4|108
1626855900000|2021-07-21 08:25:00|8521.9|8516.9|8518.9|8513.9|8524.9|8519.9|8514.9|8509.9|105
1626856200000|2021-07-21 08:30:00|8519.4|8514.4|8528.9|8523.9|8532.9|8527.9|8517.4|8512.4|163
1626856500000|2021-07-21 08:35:00|8528.4|8523.4|8526.9|8521.9|8530.9|8525.9|8522.4|8517.4|108
1626856800000|2021-07-21 08:40:00|8527.4|8522.4|8521.4|8516.4|8529.9|8524.9|8519.9|8514.9|98
1626857100000|2021-07-21 08:45:00|8521.9|8516.9|8525.9|8520.9|8531.4|8526.4|8518.4|8513.4|79
1626857400000|2021-07-21 08:50:00|8526.4|8521.4|8524.4|8519.4|8536.4|8531.4|8523.9|8518.9|83
1626857700000|2021-07-21 08:55:00|8523.9|8518.9|8525.4|8520.4|8529.9|8524.9|8523.9|8518.9|51
1626858000000|2021-07-21 09:00:00|8525.9|8520.9|8525.4|8520.4|8530.9|8525.9|8515.9|8510.9|151
1626858300000|2021-07-21 09:05:00|8525.9|8520.9|8528.9|8523.9|8532.4|8527.4|8524.4|8519.4|140
1626858600000|2021-07-21 09:10:00|8529.4|8524.4|8527.9|8522.9|8533.4|8528.4|8522.9|8517.9|124
1626858900000|2021-07-21 09:15:00|8527.4|8522.4|8540.4|8535.4|8540.4|8535.4|8527.4|8522.4|83
1626859200000|2021-07-21 09:20:00|8539.9|8534.9|8537.4|8532.4|8541.4|8536.4|8532.4|8527.4|62
1626859500000|2021-07-21 09:25:00|8537.9|8532.9|8530.9|8525.9|8537.9|8532.9|8523.4|8518.4|75
1626859800000|2021-07-21 09:30:00|8531.4|8526.4|8528.9|8523.9|8532.4|8527.4|8525.9|8520.9|47
1626860100000|2021-07-21 09:35:00|8529.4|8524.4|8531.9|8526.9|8534.4|8529.4|8526.4|8521.4|60
1626860400000|2021-07-21 09:40:00|8531.4|8526.4|8534.9|8529.9|8535.9|8530.9|8524.4|8519.4|40
1626860700000|2021-07-21 09:45:00|8535.4|8530.4|8523.4|8518.4|8535.4|8530.4|8521.9|8516.9|77
1626861000000|2021-07-21 09:50:00|8523.9|8518.9|8521.9|8516.9|8526.9|8521.9|8518.4|8513.4|94
1626861300000|2021-07-21 09:55:00|8521.4|8516.4|8518.4|8513.4|8522.9|8517.9|8517.4|8512.4|53
1626861600000|2021-07-21 10:00:00|8518.9|8513.9|8513.9|8508.9|8522.9|8517.9|8512.9|8507.9|33
1626861900000|2021-07-21 10:05:00|8514.4|8509.4|8511.9|8506.9|8514.4|8509.4|8505.4|8500.4|78
1626862200000|2021-07-21 10:10:00|8512.4|8507.4|8505.9|8500.9|8513.4|8508.4|8504.4|8499.4|75
1626862500000|2021-07-21 10:15:00|8505.4|8500.4|8503.9|8498.9|8507.4|8502.4|8500.9|8495.9|57
1626862800000|2021-07-21 10:20:00|8504.4|8499.4|8515.9|8510.9|8516.4|8511.4|8503.9|8498.9|44
1626863100000|2021-07-21 10:25:00|8515.4|8510.4|8506.4|8501.4|8516.9|8511.9|8505.4|8500.4|61
1626863400000|2021-07-21 10:30:00|8506.9|8501.9|8494.9|8489.9|8507.4|8502.4|8493.4|8488.4|80
1626863700000|2021-07-21 10:35:00|8494.4|8489.4|8497.9|8492.9|8499.4|8494.4|8491.4|8486.4|96
1626864000000|2021-07-21 10:40:00|8498.4|8493.4|8506.4|8501.4|8508.4|8503.4|8495.9|8490.9|84
1626864300000|2021-07-21 10:45:00|8506.9|8501.9|8505.4|8500.4|8511.4|8506.4|8502.9|8497.9|104
1626864600000|2021-07-21 10:50:00|8505.9|8500.9|8506.9|8501.9|8507.4|8502.4|8499.9|8494.9|35
1626864900000|2021-07-21 10:55:00|8506.4|8501.4|8507.9|8502.9|8509.9|8504.9|8503.4|8498.4|52
1626865200000|2021-07-21 11:00:00|8508.4|8503.4|8508.4|8503.4|8508.9|8503.9|8501.4|8496.4|78
1626865500000|2021-07-21 11:05:00|8507.9|8502.9|8507.9|8502.9|8512.4|8507.4|8503.9|8498.9|73
1626865800000|2021-07-21 11:10:00|8507.4|8502.4|8509.9|8504.9|8510.9|8505.9|8505.9|8500.9|28
1626866100000|2021-07-21 11:15:00|8509.4|8504.4|8514.9|8509.9|8514.9|8509.9|8506.4|8501.4|51
1626866400000|2021-07-21 11:20:00|8514.4|8509.4|8499.9|8494.9|8514.9|8509.9|8499.9|8494.9|65
1626866700000|2021-07-21 11:25:00|8500.4|8495.4|8494.9|8489.9|8501.4|8496.4|8491.4|8486.4|70
1626867000000|2021-07-21 11:30:00|8494.4|8489.4|8483.9|8478.9|8494.4|8489.4|8482.4|8477.4|57
1626867300000|2021-07-21 11:35:00|8484.4|8479.4|8480.9|8475.9|8489.9|8484.9|8480.4|8475.4|51
1626867600000|2021-07-21 11:40:00|8482.4|8477.4|8488.9|8483.9|8488.9|8483.9|8477.4|8472.4|69
1626867900000|2021-07-21 11:45:00|8488.4|8483.4|8485.4|8480.4|8491.9|8486.9|8483.4|8478.4|57
1626868200000|2021-07-21 11:50:00|8485.9|8480.9|8476.9|8471.9|8486.4|8481.4|8475.4|8470.4|42
1626868500000|2021-07-21 11:55:00|8477.4|8472.4|8485.4|8480.4|8485.9|8480.9|8476.9|8471.9|50
1626868800000|2021-07-21 12:00:00|8484.9|8479.9|8484.9|8479.9|8489.9|8484.9|8478.9|8473.9|45
1626869100000|2021-07-21 12:05:00|8485.4|8480.4|8495.9|8490.9|8496.4|8491.4|8484.9|8479.9|46
1626869400000|2021-07-21 12:10:00|8495.4|8490.4|8496.9|8491.9|8497.4|8492.4|8489.4|8484.4|41
1626869700000|2021-07-21 12:15:00|8496.4|8491.4|8505.4|8500.4|8506.4|8501.4|8495.4|8490.4|55
1626870000000|2021-07-21 12:20:00|8504.9|8499.9|8505.9|8500.9|8506.9|8501.9|8500.4|8495.4|43
1626870300000|2021-07-21 12:25:00|8506.4|8501.4|8505.9|8500.9|8510.9|8505.9|8505.4|8500.4|63
1626870600000|2021-07-21 12:30:00|8506.4|8501.4|8505.4|8500.4|8510.9|8505.9|8500.9|8495.9|83
1626870900000|2021-07-21 12:35:00|8505.9|8500.9|8502.9|8497.9|8509.9|8504.9|8500.4|8495.4|63
1626871200000|2021-07-21 12:40:00|8503.4|8498.4|8506.4|8501.4|8508.9|8503.9|8503.4|8498.4|38
1626871500000|2021-07-21 12:45:00|8506.9|8501.9|8508.4|8503.4|8508.9|8503.9|8501.9|8496.9|57
1626871800000|2021-07-21 12:50:00|8507.9|8502.9|8514.4|8509.4|8514.9|8509.9|8506.9|8501.9|76
1626872100000|2021-07-21 12:55:00|8513.9|8508.9|8512.9|8507.9|8514.9|8509.9|8509.9|8504.9|49
1626872400000|2021-07-21 13:00:00|8514.4|8509.4|8514.4|8509.4|8517.9|8512.9|8511.9|8506.9|63
1626872700000|2021-07-21 13:05:00|8513.9|8508.9|8512.4|8507.4|8517.4|8512.4|8509.4|8504.4|40
1626873000000|2021-07-21 13:10:00|8511.9|8506.9|8516.9|8511.9|8518.9|8513.9|8510.4|8505.4|102
1626873300000|2021-07-21 13:15:00|8516.4|8511.4|8527.4|8522.4|8528.4|8523.4|8516.4|8511.4|64
1626873600000|2021-07-21 13:20:00|8526.9|8521.9|8524.9|8519.9|8530.9|8525.9|8524.9|8519.9|61
1626873900000|2021-07-21 13:25:00|8525.4|8520.4|8521.4|8516.4|8528.4|8523.4|8518.9|8513.9|80
1626874200000|2021-07-21 13:30:00|8521.9|8516.9|8533.4|8528.4|8533.9|8528.9|8520.9|8515.9|215
1626874500000|2021-07-21 13:35:00|8533.9|8528.9|8534.9|8529.9|8537.9|8532.9|8528.9|8523.9|102
1626874800000|2021-07-21 13:40:00|8536.4|8531.4|8538.4|8533.4|8542.4|8537.4|8533.4|8528.4|222
1626875100000|2021-07-21 13:45:00|8538.9|8533.9|8555.4|8550.4|8558.4|8553.4|8538.9|8533.9|153
1626875400000|2021-07-21 13:50:00|8555.9|8550.9|8556.9|8551.9|8562.9|8557.9|8555.4|8550.4|154
1626875700000|2021-07-21 13:55:00|8557.4|8552.4|8553.9|8548.9|8563.9|8558.9|8553.9|8548.9|159
1626876000000|2021-07-21 14:00:00|8553.4|8548.4|8555.4|8550.4|8564.9|8559.9|8551.9|8546.9|158
1626876300000|2021-07-21 14:05:00|8554.9|8549.9|8558.9|8553.9|8565.9|8560.9|8554.9|8549.9|144
1626876600000|2021-07-21 14:10:00|8557.9|8552.9|8563.9|8558.9|8563.9|8558.9|8552.4|8547.4|101
1626876900000|2021-07-21 14:15:00|8563.4|8558.4|8562.9|8557.9|8568.9|8563.9|8556.4|8551.4|150
1626877200000|2021-07-21 14:20:00|8563.4|8558.4|8567.9|8562.9|8570.9|8565.9|8560.9|8555.9|175
1626877500000|2021-07-21 14:25:00|8568.4|8563.4|8555.4|8550.4|8571.9|8566.9|8554.9|8549.9|269
1626877800000|2021-07-21 14:30:00|8554.9|8549.9|8566.9|8561.9|8572.4|8567.4|8552.9|8547.9|316
1626878100000|2021-07-21 14:35:00|8567.4|8562.4|8574.9|8569.9|8575.9|8570.9|8563.9|8558.9|138
1626878400000|2021-07-21 14:40:00|8575.4|8570.4|8582.9|8577.9|8584.9|8579.9|8574.4|8569.4|195
1626878700000|2021-07-21 14:45:00|8582.4|8577.4|8581.9|8576.9|8586.9|8581.9|8577.4|8572.4|138
1626879000000|2021-07-21 14:50:00|8582.9|8577.9|8577.4|8572.4|8587.4|8582.4|8576.9|8571.9|120
1626879300000|2021-07-21 14:55:00|8577.9|8572.9|8574.9|8569.9|8582.9|8577.9|8573.9|8568.9|130
1626879600000|2021-07-21 15:00:00|8575.4|8570.4|8585.9|8580.9|8587.9|8582.9|8575.4|8570.4|151
1626879900000|2021-07-21 15:05:00|8586.9|8581.9|8584.9|8579.9|8589.9|8584.9|8584.9|8579.9|178
1626880200000|2021-07-21 15:10:00|8585.4|8580.4|8581.4|8576.4|8587.9|8582.9|8578.4|8573.4|157
1626880500000|2021-07-21 15:15:00|8581.9|8576.9|8586.9|8581.9|8587.4|8582.4|8579.9|8574.9|196
1626880800000|2021-07-21 15:20:00|8586.4|8581.4|8578.9|8573.9|8586.9|8581.9|8577.9|8572.9|191
1626881100000|2021-07-21 15:25:00|8579.4|8574.4|8584.4|8579.4|8584.9|8579.9|8576.9|8571.9|356
1626881400000|2021-07-21 15:30:00|8585.4|8578.4|8572.4|8566.4|8585.4|8579.4|8572.4|8566.4|709
1626881700000|2021-07-21 15:35:00|8573.4|8565.4|8580.4|8573.4|8581.4|8574.4|8570.4|8564.4|309
1626882000000|2021-07-21 15:40:00|8579.4|8572.4|8581.4|8574.4|8584.4|8577.4|8578.4|8571.4|58
1626882300000|2021-07-21 15:45:00|8580.4|8575.4|8586.4|8580.4|8587.4|8580.4|8580.4|8574.4|31
1626882600000|2021-07-21 15:50:00|8587.4|8581.4|8587.4|8581.4|8590.4|8584.4|8586.4|8580.4|70
1626882900000|2021-07-21 15:55:00|8588.4|8582.4|8584.4|8578.4|8589.4|8582.4|8584.4|8578.4|39
1626883200000|2021-07-21 16:00:00|8586.4|8577.4|8587.4|8581.4|8589.4|8583.4|8586.4|8577.4|43
1626883500000|2021-07-21 16:05:00|8588.4|8582.4|8590.4|8584.4|8591.4|8584.4|8587.4|8581.4|5
1626883800000|2021-07-21 16:10:00|8589.4|8583.4|8589.4|8583.4|8590.4|8584.4|8589.4|8583.4|7
1626884100000|2021-07-21 16:15:00|8590.4|8582.4|8589.4|8582.4|8590.4|8583.4|8587.4|8580.4|28
1626884400000|2021-07-21 16:20:00|8590.4|8583.4|8588.4|8582.4|8590.4|8584.4|8588.4|8582.4|6
1626884700000|2021-07-21 16:25:00|8589.4|8583.4|8587.4|8581.4|8589.4|8583.4|8585.4|8579.4|10
1626885000000|2021-07-21 16:30:00|8588.4|8582.4|8584.4|8578.4|8588.4|8582.4|8583.4|8577.4|25
1626885300000|2021-07-21 16:35:00|8583.4|8577.4|8582.4|8575.4|8584.4|8578.4|8581.4|8575.4|20
1626885600000|2021-07-21 16:40:00|8581.4|8574.4|8587.4|8581.4|8587.4|8581.4|8581.4|8574.4|61
1626885900000|2021-07-21 16:45:00|8588.4|8582.4|8587.4|8581.4|8588.4|8582.4|8586.4|8580.4|15
1626886200000|2021-07-21 16:50:00|8586.4|8580.4|8589.4|8583.4|8589.4|8583.4|8585.4|8579.4|10
1626886500000|2021-07-21 16:55:00|8590.4|8584.4|8588.4|8582.4|8591.4|8585.4|8588.4|8582.4|27
1626886800000|2021-07-21 17:00:00|8589.4|8583.4|8592.4|8586.4|8592.4|8586.4|8589.4|8582.4|11
1626887100000|2021-07-21 17:05:00|8593.4|8587.4|8592.4|8586.4|8593.4|8587.4|8592.4|8585.4|8
1626887400000|2021-07-21 17:10:00|8593.4|8585.4|8593.4|8587.4|8593.4|8587.4|8592.4|8585.4|8
1626887700000|2021-07-21 17:15:00|8594.4|8588.4|8593.4|8587.4|8596.4|8589.4|8591.4|8585.4|12
1626888000000|2021-07-21 17:20:00|8592.4|8585.4|8594.4|8587.4|8594.4|8588.4|8590.4|8583.4|5
1626888300000|2021-07-21 17:25:00|8595.4|8588.4|8595.4|8588.4|8596.4|8588.4|8594.4|8587.4|10
1626888600000|2021-07-21 17:30:00|8594.4|8589.4|8597.4|8590.4|8597.4|8590.4|8594.4|8588.4|11
1626888900000|2021-07-21 17:35:00|8596.4|8591.4|8595.4|8588.4|8596.4|8591.4|8595.4|8588.4|10
1626889200000|2021-07-21 17:40:00|8596.4|8589.4|8595.4|8588.4|8597.4|8590.4|8595.4|8588.4|5
1626889500000|2021-07-21 17:45:00|8596.4|8589.4|8596.4|8589.4|8598.4|8590.4|8593.4|8587.4|16
1626889800000|2021-07-21 17:50:00|8597.4|8590.4|8598.4|8591.4|8599.4|8591.4|8597.4|8590.4|4
1626890100000|2021-07-21 17:55:00|8599.4|8590.4|8602.8|8590.8|8603.7|8595.4|8598.4|8590.4|19
1626890400000|2021-07-21 18:00:00|8602.9|8590.9|8602.6|8590.6|8603.9|8591.9|8601.4|8589.4|0
1626890700000|2021-07-21 18:05:00|8602.7|8590.7|8601.7|8589.7|8603.7|8591.7|8600.7|8588.7|0
1626891000000|2021-07-21 18:10:00|8601.8|8589.8|8600.4|8588.4|8601.8|8589.8|8600.4|8588.4|0
1626891300000|2021-07-21 18:15:00|8600.3|8588.3|8599.3|8587.3|8602.3|8590.3|8599.2|8587.2|0
1626891600000|2021-07-21 18:20:00|8599.2|8587.2|8599.5|8587.5|8600.4|8588.4|8598.3|8586.3|0
1626891900000|2021-07-21 18:25:00|8599.6|8587.6|8600.7|8588.7|8601.5|8589.5|8598.4|8586.4|0
1626892200000|2021-07-21 18:30:00|8600.8|8588.8|8603.2|8591.2|8604.3|8592.3|8600.8|8588.8|0
1626892500000|2021-07-21 18:35:00|8603.1|8591.1|8604.2|8592.2|8604.2|8592.2|8603|8591|0
1626892800000|2021-07-21 18:40:00|8604.1|8592.1|8604.4|8592.4|8605.5|8593.5|8603.2|8591.2|0
1626893100000|2021-07-21 18:45:00|8604.5|8592.5|8604.4|8592.4|8605.6|8593.6|8604.3|8592.3|0
1626893400000|2021-07-21 18:50:00|8604.5|8592.5|8604.4|8592.4|8605.5|8593.5|8604.4|8592.4|0
1626893700000|2021-07-21 18:55:00|8604.5|8592.5|8606.5|8594.5|8606.5|8594.5|8604.4|8592.4|0
1626894000000|2021-07-21 19:00:00|8606.4|8594.4|8605.8|8593.8|8606.7|8594.7|8604.6|8592.6|0
1626894300000|2021-07-21 19:05:00|8606.7|8594.7|8608.8|8596.8|8608.8|8596.8|8605.7|8593.7|0
1626894600000|2021-07-21 19:10:00|8608.9|8596.9|8604.8|8592.8|8610.3|8598.3|8604.7|8592.7|0
1626894900000|2021-07-21 19:15:00|8605.7|8593.7|8607|8595|8608.1|8596.1|8604.7|8592.7|0
1626895200000|2021-07-21 19:20:00|8607.1|8595.1|8606|8594|8608|8596|8605.9|8593.9|0
1626895500000|2021-07-21 19:25:00|8605.9|8593.9|8602.9|8590.9|8606.9|8594.9|8601.7|8589.7|0
1626895800000|2021-07-21 19:30:00|8603|8591|8605.1|8593.1|8605.2|8593.2|8601.8|8589.8|0
1626896100000|2021-07-21 19:35:00|8605.2|8593.2|8601.9|8589.9|8606.4|8594.4|8601.9|8589.9|0
1626896400000|2021-07-21 19:40:00|8602|8590|8600.3|8588.3|8604.1|8592.1|8600.2|8588.2|0
1626896700000|2021-07-21 19:45:00|8600.2|8588.2|8595.1|8583.1|8601.2|8589.2|8595|8583|0
1626897000000|2021-07-21 19:50:00|8595|8583|8606.6|8594.6|8608.9|8596.9|8592.6|8580.6|0
1626897300000|2021-07-21 19:55:00|8606.7|8594.7|8608.6|8596.6|8611.6|8599.6|8602.7|8590.7|0
1626897600000|2021-07-21 20:00:00|8608.5|8596.5|8611|8599|8612.9|8600.9|8607|8595|0
1626897900000|2021-07-21 20:05:00|8611.4|8599.4|8610.7|8598.7|8611.7|8599.7|8610|8598|0
1626898200000|2021-07-21 20:10:00|8611.1|8599.1|8611.2|8599.2|8611.2|8599.2|8610.2|8598.2|0
1626898500000|2021-07-21 20:15:00|8610.8|8598.8|8612.1|8600.1|8612.5|8600.5|8610.8|8598.8|0
1626898800000|2021-07-21 20:20:00|8612.3|8600.3|8612.1|8600.1|8612.5|8600.5|8611.7|8599.7|0
1626899100000|2021-07-21 20:25:00|8612.3|8600.3|8613.2|8601.2|8613.7|8601.7|8611.7|8599.7|0
1626899400000|2021-07-21 20:30:00|8613.3|8601.3|8613.7|8601.7|8613.7|8601.7|8613.3|8601.3|0
1626899700000|2021-07-21 20:35:00|8613.6|8601.6|8613.6|8601.6|8614|8602|8613.2|8601.2|0
1626900000000|2021-07-21 20:40:00|8614|8602|8614.6|8602.6|8614.6|8602.6|8613.6|8601.6|0
1626900300000|2021-07-21 20:45:00|8614|8602|8614.6|8602.6|8615.1|8603.1|8614|8602|0
1626900600000|2021-07-21 20:50:00|8614.7|8602.7|8616.4|8604.4|8616.8|8604.8|8614.7|8602.7|0
1626900900000|2021-07-21 20:55:00|8616.6|8604.6|8617.1|8605.1|8617.5|8605.5|8616.4|8604.4|0
1626901200000|2021-07-21 21:00:00|8616.9|8604.9|8617.3|8605.3|8618|8606|8616.7|8604.7|0
1626901500000|2021-07-21 21:05:00|8616.9|8604.9|8616.9|8604.9|8616.9|8604.9|8616.9|8604.9|0
1626901800000|2021-07-21 21:10:00|8617.3|8605.3|8617.2|8605.2|8617.3|8605.3|8617.1|8605.1|0
1626902100000|2021-07-21 21:15:00|8617|8605|8616.9|8604.9|8617|8605|8616.9|8604.9|0
1626902400000|2021-07-21 21:20:00|8617.1|8605.1|8617.1|8605.1|8617.1|8605.1|8617.1|8605.1|0
1626902700000|2021-07-21 21:25:00|8615.9|8603.9|8615.7|8603.7|8615.9|8603.9|8615.5|8603.5|0
1626903000000|2021-07-21 21:30:00|8615.9|8603.9|8615.7|8603.7|8615.9|8603.9|8615.7|8603.7|0
1626903300000|2021-07-21 21:35:00|8615.5|8603.5|8615.8|8603.8|8615.8|8603.8|8615.4|8603.4|0
1626903600000|2021-07-21 21:40:00|8615.9|8603.9|8615.7|8603.7|8615.9|8603.9|8615.5|8603.5|0
1626903900000|2021-07-21 21:45:00|8615.9|8603.9|8615.1|8603.1|8615.9|8603.9|8615.1|8603.1|0
1626904500000|2021-07-21 21:55:00|8615.3|8603.3|8615.3|8603.3|8615.5|8603.5|8615.3|8603.3|0
1626904800000|2021-07-21 22:00:00|8615.9|8603.9|8613.5|8601.5|8615.9|8603.9|8611.6|8599.6|0
1626905100000|2021-07-21 22:05:00|8613.7|8601.7|8613.4|8601.4|8613.9|8601.9|8612.4|8600.4|0
1626905400000|2021-07-21 22:10:00|8613.6|8601.6|8613.4|8601.4|8614.3|8602.3|8613.4|8601.4|0
1626905700000|2021-07-21 22:15:00|8613|8601|8611.9|8599.9|8613|8601|8611.1|8599.1|0
1626906000000|2021-07-21 22:20:00|8612|8600|8605.7|8593.7|8612.4|8600.4|8605.7|8593.7|0
1626906300000|2021-07-21 22:25:00|8605.8|8593.8|8606.1|8594.1|8607|8595|8605.8|8593.8|0
1626906600000|2021-07-21 22:30:00|8606.2|8594.2|8606.5|8594.5|8607|8595|8606.1|8594.1|0
1626906900000|2021-07-21 22:35:00|8606.7|8594.7|8606.9|8594.9|8606.9|8594.9|8606.5|8594.5|0
1626907200000|2021-07-21 22:40:00|8606.7|8594.7|8604.9|8592.9|8606.7|8594.7|8604.1|8592.1|0
1626907500000|2021-07-21 22:45:00|8605|8593|8606.8|8594.8|8606.8|8594.8|8604.9|8592.9|0
1626907800000|2021-07-21 22:50:00|8606.6|8594.6|8605.6|8593.6|8606.8|8594.8|8605.6|8593.6|0
1626908100000|2021-07-21 22:55:00|8605.8|8593.8|8605.6|8593.6|8606|8594|8605.6|8593.6|0
1626908400000|2021-07-21 23:00:00|8606|8594|8607.7|8595.7|8607.7|8595.7|8606|8594|0
1626908700000|2021-07-21 23:05:00|8607.5|8595.5|8605.6|8593.6|8607.7|8595.7|8605.6|8593.6|0
1626909000000|2021-07-21 23:10:00|8606|8594|8605.6|8593.6|8606|8594|8605.6|8593.6|0
1626909300000|2021-07-21 23:15:00|8606|8594|8606|8594|8606|8594|8605.6|8593.6|0
1626909600000|2021-07-21 23:20:00|8605.8|8593.8|8606.4|8594.4|8606.4|8594.4|8605.6|8593.6|0
1626909900000|2021-07-21 23:25:00|8606.6|8594.6|8608.2|8596.2|8608.2|8596.2|8606|8594|0
1626910200000|2021-07-21 23:30:00|8608.1|8596.1|8606.7|8594.7|8608.2|8596.2|8605.8|8593.8|0
1626910500000|2021-07-21 23:35:00|8607.3|8595.3|8611.2|8599.2|8612.6|8600.6|8607.3|8595.3|0
1626910800000|2021-07-21 23:40:00|8611.3|8599.3|8611.2|8599.2|8611.7|8599.7|8610.8|8598.8|0
1626911100000|2021-07-21 23:45:00|8611|8599|8613.1|8601.1|8613.1|8601.1|8610.8|8598.8|0
1626911400000|2021-07-21 23:50:00|8612.7|8600.7|8610.8|8598.8|8613.6|8601.6|8610.8|8598.8|0
1626911700000|2021-07-21 23:55:00|8611|8599|8609.1|8597.1|8611.2|8599.2|8608.7|8596.7|0
1626912000000|2021-07-22 00:00:00|8608.7|8596.7|8608.3|8596.3|8608.7|8596.7|8606.8|8594.8|0
1626912300000|2021-07-22 00:05:00|8608.5|8596.5|8606.6|8594.6|8608.7|8596.7|8605.1|8593.1|0
1626912600000|2021-07-22 00:10:00|8606.8|8594.8|8609|8597|8609.4|8597.4|8606.6|8594.6|0
1626912900000|2021-07-22 00:15:00|8609.2|8597.2|8612.6|8600.6|8615.2|8603.2|8609|8597|0
1626913200000|2021-07-22 00:20:00|8612.7|8600.7|8611.7|8599.7|8614.8|8602.8|8611.2|8599.2|0
1626913500000|2021-07-22 00:25:00|8611.3|8599.3|8606.6|8594.6|8611.8|8599.8|8606.6|8594.6|0
1626913800000|2021-07-22 00:30:00|8606.2|8594.2|8604.6|8592.6|8606.6|8594.6|8603.5|8591.5|0
1626914100000|2021-07-22 00:35:00|8604.8|8592.8|8601.9|8589.9|8606.7|8594.7|8601.9|8589.9|0
1626914400000|2021-07-22 00:40:00|8602|8590|8600.5|8588.5|8602.6|8590.6|8599.9|8587.9|0
1626914700000|2021-07-22 00:45:00|8600.4|8588.4|8602.5|8590.5|8602.5|8590.5|8600.4|8588.4|0
1626915000000|2021-07-22 00:50:00|8602.7|8590.7|8603.5|8591.5|8604.6|8592.6|8602.7|8590.7|0
1626915300000|2021-07-22 00:55:00|8603.1|8591.1|8602.5|8590.5|8603.1|8591.1|8601.4|8589.4|0
1626915600000|2021-07-22 01:00:00|8602.4|8590.4|8603.5|8591.5|8603.5|8591.5|8601.4|8589.4|0
1626915900000|2021-07-22 01:05:00|8604.5|8592.5|8605.5|8593.5|8605.5|8593.5|8604.5|8592.5|0
1626916200000|2021-07-22 01:10:00|8605.7|8593.7|8607.6|8595.6|8607.6|8595.6|8605.5|8593.5|0
1626916500000|2021-07-22 01:15:00|8607.8|8595.8|8606.6|8594.6|8608.7|8596.7|8606.5|8594.5|0
1626916800000|2021-07-22 01:20:00|8607|8595|8607.5|8595.5|8609.6|8597.6|8607|8595|0
1626917100000|2021-07-22 01:25:00|8607.1|8595.1|8605.5|8593.5|8607.1|8595.1|8604.5|8592.5|0
1626917400000|2021-07-22 01:30:00|8605.6|8593.6|8610.7|8598.7|8610.7|8598.7|8604.9|8592.9|0
1626917700000|2021-07-22 01:35:00|8611.7|8599.7|8612.7|8600.7|8614.8|8602.8|8611.7|8599.7|0
1626918000000|2021-07-22 01:40:00|8613.1|8601.1|8615.3|8603.3|8616.9|8604.9|8612.7|8600.7|0
1626918300000|2021-07-22 01:45:00|8616.2|8604.2|8620.4|8608.4|8621|8609|8616.2|8604.2|0
1626918600000|2021-07-22 01:50:00|8620.5|8608.5|8619.7|8607.7|8623.5|8611.5|8619.7|8607.7|0
1626918900000|2021-07-22 01:55:00|8619.8|8607.8|8618.7|8606.7|8621.2|8609.2|8618.7|8606.7|0
1626919200000|2021-07-22 02:00:00|8618.8|8606.8|8616.6|8604.6|8619.8|8607.8|8616.6|8604.6|0
1626919500000|2021-07-22 02:05:00|8616.7|8604.7|8611.6|8599.6|8617.7|8605.7|8611.6|8599.6|0
1626919800000|2021-07-22 02:10:00|8611.7|8599.7|8615.1|8603.1|8615.7|8603.7|8611.7|8599.7|0
1626920100000|2021-07-22 02:15:00|8615.2|8603.2|8615.7|8603.7|8615.8|8603.8|8614.7|8602.7|0
1626920400000|2021-07-22 02:20:00|8616.7|8604.7|8616.7|8604.7|8616.8|8604.8|8615.7|8603.7|0
1626920700000|2021-07-22 02:25:00|8616.8|8604.8|8615.7|8603.7|8616.8|8604.8|8614.7|8602.7|0
1626921000000|2021-07-22 02:30:00|8616.1|8604.1|8614.7|8602.7|8616.8|8604.8|8614.7|8602.7|0
1626921300000|2021-07-22 02:35:00|8615.1|8603.1|8615.7|8603.7|8615.7|8603.7|8614.6|8602.6|0
1626921600000|2021-07-22 02:40:00|8615.9|8603.9|8614.7|8602.7|8616.8|8604.8|8614.7|8602.7|0
1626921900000|2021-07-22 02:45:00|8614.6|8602.6|8611.5|8599.5|8614.6|8602.6|8611.5|8599.5|0
1626922200000|2021-07-22 02:50:00|8611.1|8599.1|8611.5|8599.5|8612.6|8600.6|8610.5|8598.5|0
1626922500000|2021-07-22 02:55:00|8611.9|8599.9|8610.9|8598.9|8613.6|8601.6|8610.9|8598.9|0
1626922800000|2021-07-22 03:00:00|8610.8|8598.8|8609.9|8597.9|8611|8599|8609.4|8597.4|0
1626923100000|2021-07-22 03:05:00|8609.5|8597.5|8613|8601|8613.6|8601.6|8609.5|8597.5|0
1626923400000|2021-07-22 03:10:00|8612.8|8600.8|8613|8601|8613.6|8601.6|8612.6|8600.6|0
1626923700000|2021-07-22 03:15:00|8612.8|8600.8|8613.6|8601.6|8614.6|8602.6|8612.6|8600.6|0
1626924000000|2021-07-22 03:20:00|8613.8|8601.8|8613.6|8601.6|8614.7|8602.7|8613.6|8601.6|0
1626924300000|2021-07-22 03:25:00|8613|8601|8612.6|8600.6|8613.6|8601.6|8612.6|8600.6|0
1626924600000|2021-07-22 03:30:00|8612.5|8600.5|8610.5|8598.5|8612.5|8600.5|8610.5|8598.5|0
1626924900000|2021-07-22 03:35:00|8610.9|8598.9|8611.5|8599.5|8612.5|8600.5|8610.9|8598.9|0
1626925200000|2021-07-22 03:40:00|8612|8600|8611.5|8599.5|8612.5|8600.5|8611.5|8599.5|0
1626925500000|2021-07-22 03:45:00|8611.1|8599.1|8612|8600|8612|8600|8610.5|8598.5|0
1626925800000|2021-07-22 03:50:00|8611.8|8599.8|8611.6|8599.6|8612|8600|8610.5|8598.5|0
1626926100000|2021-07-22 03:55:00|8611.8|8599.8|8611|8599|8612.6|8600.6|8610.5|8598.5|0
1626926400000|2021-07-22 04:00:00|8610.8|8598.8|8611.6|8599.6|8611.6|8599.6|8610.5|8598.5|0
1626926700000|2021-07-22 04:05:00|8611.5|8599.5|8611.6|8599.6|8611.6|8599.6|8610.5|8598.5|0
1626927000000|2021-07-22 04:10:00|8611.5|8599.5|8612.5|8600.5|8612.5|8600.5|8611.4|8599.4|0
1626927300000|2021-07-22 04:15:00|8612.3|8600.3|8610.9|8598.9|8612.3|8600.3|8610.4|8598.4|0
1626927600000|2021-07-22 04:20:00|8610.7|8598.7|8610.4|8598.4|8610.7|8598.7|8610.4|8598.4|0
1626928200000|2021-07-22 04:30:00|8610.8|8598.8|8610.4|8598.4|8611.5|8599.5|8610.4|8598.4|0
1626928500000|2021-07-22 04:35:00|8610.6|8598.6|8610.4|8598.4|8610.9|8598.9|8610.4|8598.4|0
1626928800000|2021-07-22 04:40:00|8610.5|8598.5|8610.3|8598.3|8611.4|8599.4|8610.3|8598.3|0
1626929100000|2021-07-22 04:45:00|8610.4|8598.4|8610.4|8598.4|8610.4|8598.4|8610.4|8598.4|0
1626929400000|2021-07-22 04:50:00|8610.8|8598.8|8611.4|8599.4|8611.4|8599.4|8610.8|8598.8|0
1626929700000|2021-07-22 04:55:00|8611|8599|8613.4|8601.4|8613.4|8601.4|8610.4|8598.4|0
1626930000000|2021-07-22 05:00:00|8613|8601|8613.4|8601.4|8613.4|8601.4|8611.4|8599.4|0
1626930300000|2021-07-22 05:05:00|8613.2|8601.2|8611.3|8599.3|8613.4|8601.4|8610.3|8598.3|0
1626930600000|2021-07-22 05:10:00|8611.1|8599.1|8610.8|8598.8|8611.3|8599.3|8610.3|8598.3|0
1626930900000|2021-07-22 05:15:00|8610.6|8598.6|8610.8|8598.8|8612.4|8600.4|8610.3|8598.3|0
1626931200000|2021-07-22 05:20:00|8610.9|8598.9|8611.4|8599.4|8612.4|8600.4|8610.9|8598.9|0
1626931500000|2021-07-22 05:25:00|8611.8|8599.8|8612.4|8600.4|8612.4|8600.4|8611.8|8599.8|0
1626931800000|2021-07-22 05:30:00|8612.8|8600.8|8616.6|8604.6|8616.6|8604.6|8612.4|8600.4|0
1626932100000|2021-07-22 05:35:00|8616.5|8604.5|8615.5|8603.5|8616.5|8604.5|8614.4|8602.4|0
1626932400000|2021-07-22 05:40:00|8616.5|8604.5|8618.8|8606.8|8618.8|8606.8|8616.5|8604.5|0
1626932700000|2021-07-22 05:45:00|8618.9|8606.9|8623.9|8611.9|8623.9|8611.9|8618.8|8606.8|0
1626933000000|2021-07-22 05:50:00|8623.7|8611.7|8621.8|8609.8|8623.9|8611.9|8621.8|8609.8|0
1626933300000|2021-07-22 05:55:00|8621.2|8609.2|8621.3|8609.3|8621.3|8609.3|8615.7|8603.7|0
1626933600000|2021-07-22 06:00:00|8620.8|8608.8|8602.9|8597.9|8620.8|8608.8|8602.9|8597.9|65
1626933900000|2021-07-22 06:05:00|8602.4|8597.4|8606.4|8601.4|8606.4|8601.4|8602.4|8597.4|3
1626934200000|2021-07-22 06:10:00|8605.9|8600.9|8602.9|8597.9|8607.4|8602.4|8602.4|8597.4|8
1626934500000|2021-07-22 06:15:00|8601.4|8596.4|8597.9|8592.9|8601.4|8596.4|8596.4|8591.4|27
1626934800000|2021-07-22 06:20:00|8598.4|8593.4|8602.4|8597.4|8603.4|8598.4|8597.9|8592.9|27
1626935100000|2021-07-22 06:25:00|8602.9|8597.9|8598.4|8593.4|8606.4|8601.4|8598.4|8593.4|11
1626935400000|2021-07-22 06:30:00|8597.9|8592.9|8601.9|8596.9|8601.9|8596.9|8595.9|8590.9|8
1626935700000|2021-07-22 06:35:00|8602.4|8597.4|8601.9|8596.9|8602.4|8597.4|8595.9|8590.9|11
1626936000000|2021-07-22 06:40:00|8602.4|8597.4|8599.9|8594.9|8604.9|8599.9|8599.9|8594.9|4
1626936300000|2021-07-22 06:45:00|8600.4|8595.4|8607.4|8602.4|8607.4|8602.4|8599.9|8594.9|18
1626936600000|2021-07-22 06:50:00|8609.9|8604.9|8602.4|8597.4|8609.9|8604.9|8601.9|8596.9|4
1626936900000|2021-07-22 06:55:00|8601.9|8596.9|8605.9|8600.9|8610.4|8605.4|8601.9|8596.9|88
1626937200000|2021-07-22 07:00:00|8605.4|8600.4|8612.4|8607.4|8626.4|8621.4|8599.9|8594.9|824
1626937500000|2021-07-22 07:05:00|8611.9|8606.9|8630.4|8625.4|8632.4|8627.4|8611.9|8606.9|308
1626937800000|2021-07-22 07:10:00|8630.9|8625.9|8636.4|8631.4|8639.4|8634.4|8628.4|8623.4|249
1626938100000|2021-07-22 07:15:00|8638.9|8633.9|8644.4|8639.4|8653.4|8648.4|8638.9|8633.9|202
1626938400000|2021-07-22 07:20:00|8644.9|8639.9|8653.4|8648.4|8661.4|8656.4|8640.9|8635.9|226
1626938700000|2021-07-22 07:25:00|8652.9|8647.9|8643.9|8638.9|8655.9|8650.9|8635.4|8630.4|168
1626939000000|2021-07-22 07:30:00|8644.9|8639.9|8640.4|8635.4|8648.9|8643.9|8637.4|8632.4|133
1626939300000|2021-07-22 07:35:00|8640.9|8635.9|8638.4|8633.4|8647.4|8642.4|8638.4|8633.4|107
1626939600000|2021-07-22 07:40:00|8638.6|8633.6|8639.6|8634.6|8643.6|8638.6|8636.1|8631.1|90
1626939900000|2021-07-22 07:45:00|8639.1|8634.1|8646.6|8641.6|8647.6|8642.6|8639.1|8634.1|137
1626940200000|2021-07-22 07:50:00|8646.1|8641.1|8653.6|8648.6|8656.6|8651.6|8645.6|8640.6|107
1626940500000|2021-07-22 07:55:00|8653.1|8648.1|8655.1|8650.1|8657.6|8652.6|8647.6|8642.6|65
1626940800000|2021-07-22 08:00:00|8654.6|8649.6|8652.6|8647.6|8656.6|8651.6|8647.6|8642.6|110
1626941100000|2021-07-22 08:05:00|8652.1|8647.1|8659.1|8654.1|8661.1|8656.1|8651.1|8646.1|109
1626941400000|2021-07-22 08:10:00|8658.6|8653.6|8658.6|8653.6|8661.1|8656.1|8656.6|8651.6|114
1626941700000|2021-07-22 08:15:00|8658.1|8653.1|8662.6|8657.6|8662.6|8657.6|8655.6|8650.6|71
1626942000000|2021-07-22 08:20:00|8664.6|8659.6|8668.6|8663.6|8668.6|8663.6|8663.6|8658.6|83
1626942300000|2021-07-22 08:25:00|8668.1|8663.1|8668.1|8663.1|8671.1|8666.1|8663.6|8658.6|61
1626942600000|2021-07-22 08:30:00|8668.6|8663.6|8672.6|8667.6|8673.1|8668.1|8660.1|8655.1|90
1626942900000|2021-07-22 08:35:00|8672.1|8667.1|8671.6|8666.6|8677.1|8672.1|8671.1|8666.1|128
1626943200000|2021-07-22 08:40:00|8671.1|8666.1|8676.6|8671.6|8679.1|8674.1|8671.1|8666.1|111
1626943500000|2021-07-22 08:45:00|8676.1|8671.1|8677.1|8672.1|8679.6|8674.6|8673.1|8668.1|58
1626943800000|2021-07-22 08:50:00|8677.6|8672.6|8666.6|8661.6|8679.1|8674.1|8665.1|8660.1|77
1626944100000|2021-07-22 08:55:00|8666.1|8661.1|8671.1|8666.1|8671.6|8666.6|8665.1|8660.1|113
1626944400000|2021-07-22 09:00:00|8670.6|8665.6|8666.6|8661.6|8671.1|8666.1|8664.1|8659.1|66
1626944700000|2021-07-22 09:05:00|8667.1|8662.1|8662.6|8657.6|8669.6|8664.6|8662.6|8657.6|77
1626945000000|2021-07-22 09:10:00|8662.1|8657.1|8663.1|8658.1|8664.6|8659.6|8659.6|8654.6|39
1626945300000|2021-07-22 09:15:00|8662.6|8657.6|8667.6|8662.6|8669.6|8664.6|8661.6|8656.6|114
1626945600000|2021-07-22 09:20:00|8667.1|8662.1|8667.6|8662.6|8669.1|8664.1|8663.1|8658.1|59
1626945900000|2021-07-22 09:25:00|8667.1|8662.1|8667.1|8662.1|8669.1|8664.1|8665.1|8660.1|59
1626946200000|2021-07-22 09:30:00|8666.6|8661.6|8661.1|8656.1|8666.6|8661.6|8657.1|8652.1|165
1626946500000|2021-07-22 09:35:00|8661.6|8656.6|8669.6|8664.6|8673.1|8668.1|8660.6|8655.6|43
1626946800000|2021-07-22 09:40:00|8669.1|8664.1|8670.1|8665.1|8673.1|8668.1|8667.6|8662.6|44
1626947100000|2021-07-22 09:45:00|8668.6|8663.6|8676.6|8671.6|8676.6|8671.6|8666.1|8661.1|47
1626947400000|2021-07-22 09:50:00|8676.1|8671.1|8672.1|8667.1|8677.6|8672.6|8671.1|8666.1|44
1626947700000|2021-07-22 09:55:00|8672.6|8667.6|8671.1|8666.1|8675.1|8670.1|8668.6|8663.6|41
1626948000000|2021-07-22 10:00:00|8671.6|8666.6|8677.6|8672.6|8677.6|8672.6|8670.1|8665.1|47
1626948300000|2021-07-22 10:05:00|8677.1|8672.1|8675.1|8670.1|8678.1|8673.1|8667.6|8662.6|59
1626948600000|2021-07-22 10:10:00|8675.6|8670.6|8676.6|8671.6|8678.1|8673.1|8673.1|8668.1|51
1626948900000|2021-07-22 10:15:00|8677.1|8672.1|8676.6|8671.6|8679.1|8674.1|8672.6|8667.6|53
1626949200000|2021-07-22 10:20:00|8677.1|8672.1|8675.6|8670.6|8678.1|8673.1|8670.1|8665.1|30
1626949500000|2021-07-22 10:25:00|8676.1|8671.1|8674.6|8669.6|8677.6|8672.6|8673.6|8668.6|38
1626949800000|2021-07-22 10:30:00|8675.1|8670.1|8678.1|8673.1|8679.1|8674.1|8674.6|8669.6|45
1626950100000|2021-07-22 10:35:00|8678.6|8673.6|8675.1|8670.1|8678.6|8673.6|8673.1|8668.1|55
1626950400000|2021-07-22 10:40:00|8674.6|8669.6|8683.1|8678.1|8683.6|8678.6|8674.6|8669.6|69
1626950700000|2021-07-22 10:45:00|8683.6|8678.6|8685.6|8680.6|8685.6|8680.6|8681.1|8676.1|42
1626951000000|2021-07-22 10:50:00|8686.1|8681.1|8684.1|8679.1|8687.1|8682.1|8683.6|8678.6|64
1626951300000|2021-07-22 10:55:00|8683.1|8678.1|8681.1|8676.1|8683.1|8678.1|8677.6|8672.6|81
1626951600000|2021-07-22 11:00:00|8680.6|8675.6|8678.6|8673.6|8682.6|8677.6|8676.1|8671.1|51
1626951900000|2021-07-22 11:05:00|8678.1|8673.1|8681.6|8676.6|8682.1|8677.1|8674.6|8669.6|33
1626952200000|2021-07-22 11:10:00|8681.1|8676.1|8677.1|8672.1|8681.1|8676.1|8675.6|8670.6|58
1626952500000|2021-07-22 11:15:00|8676.6|8671.6|8672.6|8667.6|8676.6|8671.6|8670.1|8665.1|59
1626952800000|2021-07-22 11:20:00|8673.1|8668.1|8668.6|8663.6|8674.6|8669.6|8668.1|8663.1|44
1626953100000|2021-07-22 11:25:00|8669.1|8664.1|8669.1|8664.1|8670.6|8665.6|8663.6|8658.6|86
1626953400000|2021-07-22 11:30:00|8668.1|8663.1|8670.1|8665.1|8670.1|8665.1|8666.1|8661.1|75
1626953700000|2021-07-22 11:35:00|8671.1|8666.1|8673.1|8668.1|8673.1|8668.1|8669.1|8664.1|63
1626954000000|2021-07-22 11:40:00|8674|8669|8666|8661|8677|8672|8664.5|8659.5|68
1626954300000|2021-07-22 11:45:00|8665.5|8660.5|8670.5|8665.5|8678.5|8673.5|8665.5|8660.5|105
1626954600000|2021-07-22 11:50:00|8670|8665|8668|8663|8680|8675|8666.5|8661.5|61
1626954900000|2021-07-22 11:55:00|8669|8664|8678.5|8673.5|8681.5|8676.5|8668.5|8663.5|42
1626955200000|2021-07-22 12:00:00|8678|8673|8666.5|8661.5|8678.5|8673.5|8665|8660|69
1626955500000|2021-07-22 12:05:00|8667|8662|8665.5|8660.5|8670.5|8665.5|8664|8659|50
1626955800000|2021-07-22 12:10:00|8665|8660|8667.5|8662.5|8667.5|8662.5|8663|8658|39
1626956100000|2021-07-22 12:15:00|8668|8663|8668.5|8663.5|8671|8666|8666|8661|58
1626956400000|2021-07-22 12:20:00|8669|8664|8668.5|8663.5|8670|8665|8667|8662|37
1626956700000|2021-07-22 12:25:00|8668|8663|8671.5|8666.5|8672.5|8667.5|8663.5|8658.5|59
1626957000000|2021-07-22 12:30:00|8672|8667|8659.5|8654.5|8672|8667|8659.5|8654.5|50
1626957300000|2021-07-22 12:35:00|8659|8654|8648.5|8643.5|8662|8657|8648.5|8643.5|49
1626957600000|2021-07-22 12:40:00|8649|8644|8660.5|8655.5|8660.5|8655.5|8649|8644|90
1626957900000|2021-07-22 12:45:00|8660|8655|8653.5|8648.5|8661.5|8656.5|8652|8647|76
1626958200000|2021-07-22 12:50:00|8654|8649|8640.5|8635.5|8654|8649|8639|8634|105
1626958500000|2021-07-22 12:55:00|8641|8636|8654.5|8649.5|8655.5|8650.5|8640.5|8635.5|128
1626958800000|2021-07-22 13:00:00|8654|8649|8653.5|8648.5|8656|8651|8648|8643|58
1626959100000|2021-07-22 13:05:00|8653|8648|8656|8651|8661|8656|8653|8648|103
1626959400000|2021-07-22 13:10:00|8655|8650|8665|8660|8666|8661|8654|8649|93
1626959700000|2021-07-22 13:15:00|8664.5|8659.5|8670|8665|8670.5|8665.5|8663.5|8658.5|128
1626960000000|2021-07-22 13:20:00|8670.5|8665.5|8659.5|8654.5|8671|8666|8659|8654|131
1626960300000|2021-07-22 13:25:00|8659|8654|8659.5|8654.5|8667|8662|8656|8651|123
1626960600000|2021-07-22 13:30:00|8659|8654|8647|8642|8662.5|8657.5|8646|8641|277
1626960900000|2021-07-22 13:35:00|8646.5|8641.5|8645|8640|8646.5|8641.5|8628|8623|236
1626961200000|2021-07-22 13:40:00|8646|8641|8655.5|8650.5|8660.5|8655.5|8639|8634|253
1626961500000|2021-07-22 13:45:00|8655|8650|8632.5|8627.5|8661.5|8656.5|8630.5|8625.5|158
1626961800000|2021-07-22 13:50:00|8633|8628|8634.5|8629.5|8641|8636|8624.5|8619.5|149
1626962100000|2021-07-22 13:55:00|8635|8630|8639.5|8634.5|8639.5|8634.5|8630.5|8625.5|88
1626962400000|2021-07-22 14:00:00|8639|8634|8633.5|8628.5|8640|8635|8628|8623|159
1626962700000|2021-07-22 14:05:00|8633|8628|8635.5|8630.5|8638|8633|8623.5|8618.5|238
1626963000000|2021-07-22 14:10:00|8634.5|8629.5|8638|8633|8646.5|8641.5|8633|8628|174
1626963300000|2021-07-22 14:15:00|8639|8634|8634|8629|8641.5|8636.5|8631|8626|168
1626963600000|2021-07-22 14:20:00|8633.5|8628.5|8624|8619|8636.5|8631.5|8622.5|8617.5|173
1626963900000|2021-07-22 14:25:00|8625|8620|8633|8628|8634|8629|8623.5|8618.5|104
1626964200000|2021-07-22 14:30:00|8632.5|8627.5|8632.5|8627.5|8639|8634|8630|8625|145
1626964500000|2021-07-22 14:35:00|8632|8627|8638|8633|8640|8635|8632|8627|342
1626964800000|2021-07-22 14:40:00|8639|8634|8638|8633|8641|8636|8635.5|8630.5|321
1626965100000|2021-07-22 14:45:00|8637.5|8632.5|8623|8618|8639|8634|8622|8617|164
1626965400000|2021-07-22 14:50:00|8622|8617|8622|8617|8624|8619|8618|8613|143
1626965700000|2021-07-22 14:55:00|8622.5|8617.5|8618|8613|8626|8621|8618|8613|179
1626966000000|2021-07-22 15:00:00|8617.5|8612.5|8616.5|8611.5|8619.5|8614.5|8612|8607|127
1626966300000|2021-07-22 15:05:00|8617|8612|8619|8614|8620.5|8615.5|8612|8607|129
1626966600000|2021-07-22 15:10:00|8619.5|8614.5|8618|8613|8621|8616|8616|8611|105
1626966900000|2021-07-22 15:15:00|8618.5|8613.5|8623|8618|8624|8619|8616|8611|112
1626967200000|2021-07-22 15:20:00|8622|8617|8620.5|8615.5|8624|8619|8613.5|8608.5|182
1626967500000|2021-07-22 15:25:00|8621|8616|8617.5|8612.5|8622|8617|8615.5|8610.5|237
1626967800000|2021-07-22 15:30:00|8618.5|8611.5|8622.5|8615.5|8627.5|8621.5|8616.5|8609.5|443
1626968100000|2021-07-22 15:35:00|8624.5|8617.5|8629.5|8623.5|8629.5|8623.5|8623.5|8617.5|125
1626968400000|2021-07-22 15:40:00|8628.5|8622.5|8616.5|8609.5|8630.5|8623.5|8615.5|8609.5|49
1626968700000|2021-07-22 15:45:00|8615.5|8610.5|8616.5|8610.5|8618.5|8612.5|8615.5|8608.5|32
1626969000000|2021-07-22 15:50:00|8617.5|8611.5|8616.5|8610.5|8617.5|8611.5|8615.5|8609.5|15
1626969300000|2021-07-22 15:55:00|8617.5|8611.5|8620.5|8613.5|8620.5|8614.5|8615.5|8609.5|53
1626969600000|2021-07-22 16:00:00|8619.5|8612.5|8613.5|8607.5|8620.5|8613.5|8613.5|8607.5|19
1626969900000|2021-07-22 16:05:00|8612.5|8606.5|8606.5|8600.5|8613.5|8607.5|8606.5|8600.5|14
1626970200000|2021-07-22 16:10:00|8607.5|8599.5|8604.5|8598.5|8607.5|8601.5|8604.5|8598.5|24
1626970500000|2021-07-22 16:15:00|8603.5|8597.5|8606.5|8599.5|8607.5|8601.5|8603.5|8596.5|49
1626970800000|2021-07-22 16:20:00|8607.5|8600.5|8604.5|8598.5|8607.5|8601.5|8604.5|8597.5|17
1626971100000|2021-07-22 16:25:00|8605.5|8599.5|8612.5|8606.5|8614.5|8607.5|8604.5|8598.5|12
1626971400000|2021-07-22 16:30:00|8613.5|8605.5|8616.5|8610.5|8616.5|8610.5|8612.5|8605.5|10
1626971700000|2021-07-22 16:35:00|8617.5|8609.5|8622.5|8615.5|8622.5|8616.5|8616.5|8609.5|6
1626972000000|2021-07-22 16:40:00|8621.5|8614.5|8624.5|8618.5|8625.5|8619.5|8620.5|8614.5|33
1626972300000|2021-07-22 16:45:00|8623.5|8617.5|8621.5|8615.5|8624.5|8618.5|8621.5|8615.5|9
1626972600000|2021-07-22 16:50:00|8622.5|8614.5|8629.5|8622.5|8629.5|8622.5|8621.5|8614.5|7
1626972900000|2021-07-22 16:55:00|8628.5|8621.5|8631.5|8624.5|8631.5|8624.5|8627.5|8619.5|5
1626973200000|2021-07-22 17:00:00|8630.5|8623.5|8630.5|8623.5|8630.5|8623.5|8628.5|8620.5|7
1626973500000|2021-07-22 17:05:00|8629.5|8624.5|8630.5|8624.5|8631.5|8624.5|8629.5|8624.5|5
1626973800000|2021-07-22 17:10:00|8631.5|8623.5|8631.5|8624.5|8633.5|8626.5|8631.5|8623.5|8
1626974100000|2021-07-22 17:15:00|8630.5|8625.5|8632.5|8625.5|8632.5|8625.5|8630.5|8623.5|12
1626974400000|2021-07-22 17:20:00|8631.5|8624.5|8630.5|8623.5|8631.5|8624.5|8630.5|8623.5|15
1626974700000|2021-07-22 17:25:00|8629.5|8622.5|8626.5|8619.5|8629.5|8622.5|8625.5|8617.5|32
1626975000000|2021-07-22 17:30:00|8627.5|8620.5|8628.5|8621.5|8628.5|8622.5|8626.5|8619.5|8
1626975300000|2021-07-22 17:35:00|8631.5|8622.5|8627.5|8620.5|8631.5|8622.5|8626.5|8620.5|4
1626975600000|2021-07-22 17:40:00|8626.5||8627.5||8627.5||8626.5||3
1626975900000|2021-07-22 17:45:00|8625.5|8619.5|8628.5|8621.5|8628.5|8621.5|8623.5|8616.5|50
1626976200000|2021-07-22 17:50:00|8630.5|8622.5|8631.5|8623.5|8631.5|8623.5|8627.5|8621.5|12
1626976500000|2021-07-22 17:55:00|8632.5|8624.5|8637.4|8625.4|8644|8635.5|8631.5|8622.5|11
1626976800000|2021-07-22 18:00:00|8637.8|8625.8|8637.7|8625.7|8638.6|8626.6|8637.1|8625.1|0
1626977100000|2021-07-22 18:05:00|8638.6|8626.6|8636.9|8624.9|8641|8629|8636.8|8624.8|0
1626977400000|2021-07-22 18:10:00|8637.8|8625.8|8641.3|8629.3|8641.3|8629.3|8637.5|8625.5|0
1626977700000|2021-07-22 18:15:00|8641.2|8629.2|8640.2|8628.2|8643.3|8631.3|8640.1|8628.1|0
1626978000000|2021-07-22 18:20:00|8640.1|8628.1|8639.4|8627.4|8640.2|8628.2|8637.3|8625.3|0
1626978300000|2021-07-22 18:25:00|8639.3|8627.3|8639.4|8627.4|8639.5|8627.5|8638.3|8626.3|0
1626978600000|2021-07-22 18:30:00|8639.3|8627.3|8640.1|8628.1|8640.2|8628.2|8638.2|8626.2|0
1626978900000|2021-07-22 18:35:00|8640|8628|8642|8630|8642.1|8630.1|8639.9|8627.9|0
1626979200000|2021-07-22 18:40:00|8642.1|8630.1|8641|8629|8644|8632|8639.9|8627.9|0
1626979500000|2021-07-22 18:45:00|8641.1|8629.1|8642.1|8630.1|8644.3|8632.3|8641|8629|0
1626979800000|2021-07-22 18:50:00|8642.2|8630.2|8641.2|8629.2|8642.3|8630.3|8640.1|8628.1|0
1626980100000|2021-07-22 18:55:00|8641.1|8629.1|8644.2|8632.2|8645.3|8633.3|8641|8629|0
1626980400000|2021-07-22 19:00:00|8644.1|8632.1|8643.3|8631.3|8644.3|8632.3|8643|8631|0
1626980700000|2021-07-22 19:05:00|8643.2|8631.2|8638.3|8626.3|8643.3|8631.3|8638.3|8626.3|0
1626981000000|2021-07-22 19:10:00|8638.4|8626.4|8638.3|8626.3|8638.4|8626.4|8637.2|8625.2|0
1626981300000|2021-07-22 19:15:00|8638.2|8626.2|8639.4|8627.4|8639.5|8627.5|8637.2|8625.2|0
1626981600000|2021-07-22 19:20:00|8639.3|8627.3|8639.2|8627.2|8640.5|8628.5|8639.1|8627.1|0
1626981900000|2021-07-22 19:25:00|8639.3|8627.3|8638.2|8626.2|8640.4|8628.4|8638.1|8626.1|0
1626982200000|2021-07-22 19:30:00|8638.1|8626.1|8633.9|8621.9|8638.1|8626.1|8632.6|8620.6|0
1626982500000|2021-07-22 19:35:00|8634|8622|8632.9|8620.9|8634.4|8622.4|8631.7|8619.7|0
1626982800000|2021-07-22 19:40:00|8632.8|8620.8|8632|8620|8632.9|8620.9|8629.8|8617.8|0
1626983100000|2021-07-22 19:45:00|8632.1|8620.1|8633|8621|8634.4|8622.4|8631.1|8619.1|0
1626983400000|2021-07-22 19:50:00|8633.2|8621.2|8631.4|8619.4|8634.1|8622.1|8629.1|8617.1|0
1626983700000|2021-07-22 19:55:00|8631.3|8619.3|8632.6|8620.6|8633.4|8621.4|8627.5|8615.5|0
1626984000000|2021-07-22 20:00:00|8632.7|8620.7|8636.5|8624.5|8636.9|8624.9|8632|8620|0
1626984300000|2021-07-22 20:05:00|8636.9|8624.9|8636.9|8624.9|8637.3|8625.3|8636.5|8624.5|0
1626984600000|2021-07-22 20:10:00|8637.3|8625.3|8637.8|8625.8|8637.8|8625.8|8636.9|8624.9|0
1626984900000|2021-07-22 20:15:00|8637.7|8625.7|8640.3|8628.3|8640.3|8628.3|8637.3|8625.3|0
1626985200000|2021-07-22 20:20:00|8642.1|8630.1|8645.2|8633.2|8645.2|8633.2|8642.1|8630.1|0
1626985500000|2021-07-22 20:25:00|8645|8633|8646.2|8634.2|8647.4|8635.4|8644.8|8632.8|0
1626985800000|2021-07-22 20:30:00|8646.3|8634.3|8646.7|8634.7|8647.1|8635.1|8646.2|8634.2|0
1626986100000|2021-07-22 20:35:00|8646.6|8634.6|8647.1|8635.1|8647.1|8635.1|8646.2|8634.2|0
1626986400000|2021-07-22 20:40:00|8647.2|8635.2|8649.5|8637.5|8649.5|8637.5|8647.2|8635.2|0
1626986700000|2021-07-22 20:45:00|8649.4|8637.4|8651.7|8639.7|8653.6|8641.6|8649.1|8637.1|0
1626987000000|2021-07-22 20:50:00|8651.8|8639.8|8653.6|8641.6|8653.6|8641.6|8651.7|8639.7|0
1626987300000|2021-07-22 20:55:00|8653.2|8641.2|8653.5|8641.5|8654|8642|8652.7|8640.7|0
1626987600000|2021-07-22 21:00:00|8653.6|8641.6|8652.8|8640.8|8653.6|8641.6|8652.8|8640.8|0
1626987900000|2021-07-22 21:05:00|8653|8641|8653.4|8641.4|8653.4|8641.4|8652.4|8640.4|0
1626988200000|2021-07-22 21:10:00|8654.2|8642.2|8652.3|8640.3|8654.5|8642.5|8652.3|8640.3|0
1626988500000|2021-07-22 21:15:00|8652.7|8640.7|8652.7|8640.7|8652.9|8640.9|8652.1|8640.1|0
1626988800000|2021-07-22 21:20:00|8652.9|8640.9|8652.7|8640.7|8653.2|8641.2|8652.5|8640.5|0
1626989100000|2021-07-22 21:25:00|8652.9|8640.9|8653.2|8641.2|8653.4|8641.4|8652.7|8640.7|0
1626989400000|2021-07-22 21:30:00|8652.7|8640.7|8652.9|8640.9|8652.9|8640.9|8652.5|8640.5|0
1626989700000|2021-07-22 21:35:00|8652.7|8640.7|8652.7|8640.7|8652.9|8640.9|8652.5|8640.5|0
1626990000000|2021-07-22 21:40:00|8652.5|8640.5|8652.7|8640.7|8652.7|8640.7|8652.3|8640.3|0
1626990300000|2021-07-22 21:45:00|8652.1|8640.1|8651.7|8639.7|8652.1|8640.1|8651.7|8639.7|0
1626990600000|2021-07-22 21:50:00|8651.5|8639.5|8651.5|8639.5|8651.9|8639.9|8651.5|8639.5|0
1626990900000|2021-07-22 21:55:00|8651.3|8639.3|8652.1|8640.1|8652.1|8640.1|8651.3|8639.3|0
1626991200000|2021-07-22 22:00:00|8652.2|8640.2|8652.5|8640.5|8653.6|8641.6|8651.2|8639.2|0
1626991500000|2021-07-22 22:05:00|8652.4|8640.4|8650.6|8638.6|8652.4|8640.4|8650.6|8638.6|0
1626991800000|2021-07-22 22:10:00|8651.2|8639.2|8650.6|8638.6|8651.6|8639.6|8650.2|8638.2|0
1626992100000|2021-07-22 22:15:00|8650.4|8638.4|8650.6|8638.6|8651.6|8639.6|8650.2|8638.2|0
1626992400000|2021-07-22 22:20:00|8650.4|8638.4|8650.6|8638.6|8651.2|8639.2|8650.2|8638.2|0
1626992700000|2021-07-22 22:25:00|8650.5|8638.5|8649.3|8637.3|8650.5|8638.5|8649.3|8637.3|0
1626993000000|2021-07-22 22:30:00|8649.7|8637.7|8649.8|8637.8|8649.9|8637.9|8648.9|8636.9|0
1626993300000|2021-07-22 22:35:00|8649.6|8637.6|8648.9|8636.9|8650.2|8638.2|8648.9|8636.9|0
1626993600000|2021-07-22 22:40:00|8648.7|8636.7|8649.4|8637.4|8649.4|8637.4|8648.5|8636.5|0
1626993900000|2021-07-22 22:45:00|8649.8|8637.8|8648.9|8636.9|8649.8|8637.8|8648.9|8636.9|0
1626994200000|2021-07-22 22:50:00|8649|8637|8649.8|8637.8|8650|8638|8648.9|8636.9|0
1626994500000|2021-07-22 22:55:00|8649.6|8637.6|8649.8|8637.8|8650.2|8638.2|8649.6|8637.6|0
1626994800000|2021-07-22 23:00:00|8650|8638|8650.2|8638.2|8650.2|8638.2|8649.8|8637.8|0
1626995100000|2021-07-22 23:05:00|8650.3|8638.3|8650.2|8638.2|8652.1|8640.1|8650.2|8638.2|0
1626995400000|2021-07-22 23:10:00|8649.8|8637.8|8649.8|8637.8|8650.2|8638.2|8649.8|8637.8|0
1626995700000|2021-07-22 23:15:00|8650.2|8638.2|8649.8|8637.8|8650.2|8638.2|8649.8|8637.8|0
1626996000000|2021-07-22 23:20:00|8649.7|8637.7|8650.2|8638.2|8650.2|8638.2|8648.9|8636.9|0
1626996300000|2021-07-22 23:25:00|8650|8638|8650.2|8638.2|8650.2|8638.2|8649.8|8637.8|0
1626996600000|2021-07-22 23:30:00|8650|8638|8648.9|8636.9|8650.2|8638.2|8648.9|8636.9|0
1626996900000|2021-07-22 23:35:00|8649|8637|8649.1|8637.1|8649.4|8637.4|8648.7|8636.7|0
1626997200000|2021-07-22 23:40:00|8649.2|8637.2|8648.7|8636.7|8649.6|8637.6|8648.7|8636.7|0
1626997500000|2021-07-22 23:45:00|8648.9|8636.9|8649.6|8637.6|8650|8638|8648.9|8636.9|0
1626997800000|2021-07-22 23:50:00|8649.8|8637.8|8649.6|8637.6|8650|8638|8649.6|8637.6|0
1626998100000|2021-07-22 23:55:00|8649.5|8637.5|8649.1|8637.1|8649.6|8637.6|8649.1|8637.1|0
1626998400000|2021-07-23 00:00:00|8648.9|8636.9|8646|8634|8648.9|8636.9|8645.4|8633.4|0
1626998700000|2021-07-23 00:05:00|8646.1|8634.1|8647.3|8635.3|8648.2|8636.2|8646.1|8634.1|0
1626999000000|2021-07-23 00:10:00|8647.5|8635.5|8647.7|8635.7|8648.2|8636.2|8646.9|8634.9|0
1626999300000|2021-07-23 00:15:00|8643.9|8631.9|8645.9|8633.9|8647|8635|8642.9|8630.9|0
1626999600000|2021-07-23 00:20:00|8646.9|8634.9|8648|8636|8648|8636|8645.9|8633.9|0
1626999900000|2021-07-23 00:25:00|8647.8|8635.8|8647.9|8635.9|8649.1|8637.1|8645.9|8633.9|0
1627000200000|2021-07-23 00:30:00|8646.9|8634.9|8650|8638|8650|8638|8645.9|8633.9|0
1627000500000|2021-07-23 00:35:00|8650.1|8638.1|8651.1|8639.1|8652.6|8640.6|8650|8638|0
1627000800000|2021-07-23 00:40:00|8650.7|8638.7|8650.1|8638.1|8651.1|8639.1|8649.1|8637.1|0
1627001100000|2021-07-23 00:45:00|8651.1|8639.1|8652.2|8640.2|8653.7|8641.7|8651.1|8639.1|0
1627001400000|2021-07-23 00:50:00|8652.3|8640.3|8651.3|8639.3|8653.3|8641.3|8651.2|8639.2|0
1627001700000|2021-07-23 00:55:00|8651.7|8639.7|8650.3|8638.3|8652.3|8640.3|8650.3|8638.3|0
1627002000000|2021-07-23 01:00:00|8649.3|8637.3|8649.7|8637.7|8651.8|8639.8|8649.3|8637.3|0
1627002300000|2021-07-23 01:05:00|8649.5|8637.5|8650.3|8638.3|8650.7|8638.7|8649.2|8637.2|0
1627002600000|2021-07-23 01:10:00|8649.9|8637.9|8648.2|8636.2|8650.3|8638.3|8648.2|8636.2|0
1627002900000|2021-07-23 01:15:00|8647.9|8635.9|8649.3|8637.3|8649.3|8637.3|8647.2|8635.2|0
1627003200000|2021-07-23 01:20:00|8648.9|8636.9|8646|8634|8648.9|8636.9|8646|8634|0
1627003500000|2021-07-23 01:25:00|8646.2|8634.2|8648.1|8636.1|8648.1|8636.1|8646|8634|0
1627003800000|2021-07-23 01:30:00|8647.9|8635.9|8647.5|8635.5|8648.1|8636.1|8645.5|8633.5|0
1627004100000|2021-07-23 01:35:00|8647.1|8635.1|8647|8635|8652.2|8640.2|8647|8635|0
1627004400000|2021-07-23 01:40:00|8646.7|8634.7|8645|8633|8647.1|8635.1|8642.9|8630.9|0
1627004700000|2021-07-23 01:45:00|8644.4|8632.4|8647.5|8635.5|8647.5|8635.5|8644|8632|0
1627005000000|2021-07-23 01:50:00|8647.7|8635.7|8648.1|8636.1|8649.1|8637.1|8647.5|8635.5|0
1627005300000|2021-07-23 01:55:00|8648|8636|8646.4|8634.4|8648|8636|8646|8634|0
1627005600000|2021-07-23 02:00:00|8646.2|8634.2|8650|8638|8650.4|8638.4|8645.4|8633.4|0
1627005900000|2021-07-23 02:05:00|8651|8639|8646.9|8634.9|8651|8639|8646.9|8634.9|0
1627006200000|2021-07-23 02:10:00|8644.9|8632.9|8644.9|8632.9|8646.9|8634.9|8643.8|8631.8|0
1627006500000|2021-07-23 02:15:00|8645|8633|8645.3|8633.3|8645.9|8633.9|8643.8|8631.8|0
1627006800000|2021-07-23 02:20:00|8645.5|8633.5|8644.9|8632.9|8645.9|8633.9|8642.8|8630.8|0
1627007100000|2021-07-23 02:25:00|8644.8|8632.8|8642.8|8630.8|8644.8|8632.8|8642.2|8630.2|0
1627007400000|2021-07-23 02:30:00|8642.6|8630.6|8642.8|8630.8|8644.3|8632.3|8642.2|8630.2|0
1627007700000|2021-07-23 02:35:00|8642.6|8630.6|8641.8|8629.8|8642.8|8630.8|8641.8|8629.8|0
1627008000000|2021-07-23 02:40:00|8642|8630|8641.2|8629.2|8642.2|8630.2|8638.6|8626.6|0
1627008300000|2021-07-23 02:45:00|8641|8629|8641.1|8629.1|8641.1|8629.1|8639.6|8627.6|0
1627008600000|2021-07-23 02:50:00|8641.3|8629.3|8642.7|8630.7|8643.8|8631.8|8641.3|8629.3|0
1627008900000|2021-07-23 02:55:00|8642.8|8630.8|8642.8|8630.8|8644.2|8632.2|8642.7|8630.7|0
1627009200000|2021-07-23 03:00:00|8642.6|8630.6|8645.9|8633.9|8645.9|8633.9|8641.7|8629.7|0
1627009500000|2021-07-23 03:05:00|8645.8|8633.8|8644.8|8632.8|8645.8|8633.8|8644.2|8632.2|0
1627009800000|2021-07-23 03:10:00|8644.4|8632.4|8639.7|8627.7|8644.4|8632.4|8639.1|8627.1|0
1627010100000|2021-07-23 03:15:00|8640.1|8628.1|8640.7|8628.7|8640.8|8628.8|8640.1|8628.1|0
1627010400000|2021-07-23 03:20:00|8640.8|8628.8|8639.7|8627.7|8640.8|8628.8|8639.7|8627.7|0
1627010700000|2021-07-23 03:25:00|8639.1|8627.1|8640.7|8628.7|8640.7|8628.7|8638.7|8626.7|0
1627011000000|2021-07-23 03:30:00|8640.8|8628.8|8640.8|8628.8|8641.8|8629.8|8640.7|8628.7|0
1627011300000|2021-07-23 03:35:00|8640.7|8628.7|8639.8|8627.8|8640.8|8628.8|8638.7|8626.7|0
1627011600000|2021-07-23 03:40:00|8639.7|8627.7|8639.7|8627.7|8639.7|8627.7|8638.7|8626.7|0
1627011900000|2021-07-23 03:45:00|8639.3|8627.3|8640.7|8628.7|8640.7|8628.7|8638.7|8626.7|0
1627012200000|2021-07-23 03:50:00|8640.5|8628.5|8638.7|8626.7|8640.5|8628.5|8638.7|8626.7|0
1627012500000|2021-07-23 03:55:00|8638.9|8626.9|8639.7|8627.7|8639.7|8627.7|8638.7|8626.7|0
1627012800000|2021-07-23 04:00:00|8639.3|8627.3|8638.7|8626.7|8639.3|8627.3|8638.7|8626.7|0
1627013100000|2021-07-23 04:05:00|8638.6|8626.6|8637.6|8625.6|8638.7|8626.7|8637.6|8625.6|0
1627013400000|2021-07-23 04:10:00|8637.2|8625.2|8636.6|8624.6|8637.2|8625.2|8636.6|8624.6|0
1627013700000|2021-07-23 04:15:00|8636|8624|8636.5|8624.5|8636.5|8624.5|8635.4|8623.4|0
1627014000000|2021-07-23 04:20:00|8636.9|8624.9|8638.4|8626.4|8638.6|8626.6|8636.9|8624.9|0
1627014300000|2021-07-23 04:25:00|8638.2|8626.2|8639.4|8627.4|8639.5|8627.5|8637.4|8625.4|0
1627014600000|2021-07-23 04:30:00|8639.5|8627.5|8641.5|8629.5|8641.6|8629.6|8639.5|8627.5|0
1627014900000|2021-07-23 04:35:00|8641.6|8629.6|8641.6|8629.6|8642.6|8630.6|8641.6|8629.6|0
1627015200000|2021-07-23 04:40:00|8641.8|8629.8|8640.5|8628.5|8642|8630|8640.5|8628.5|0
1627015500000|2021-07-23 04:45:00|8640.9|8628.9|8641.6|8629.6|8641.6|8629.6|8640.5|8628.5|0
1627015800000|2021-07-23 04:50:00|8641.4|8629.4|8641.6|8629.6|8641.6|8629.6|8640|8628|0
1627016100000|2021-07-23 04:55:00|8642|8630|8641.6|8629.6|8642|8630|8640.6|8628.6|0
1627016400000|2021-07-23 05:00:00|8641.2|8629.2|8638.4|8626.4|8641.6|8629.6|8637.4|8625.4|0
1627016700000|2021-07-23 05:05:00|8638.2|8626.2|8639.4|8627.4|8639.5|8627.5|8637.4|8625.4|0
1627017000000|2021-07-23 05:10:00|8638.9|8626.9|8640.9|8628.9|8641.5|8629.5|8638.9|8626.9|0
1627017300000|2021-07-23 05:15:00|8640.7|8628.7|8640.4|8628.4|8642.5|8630.5|8640.4|8628.4|0
1627017600000|2021-07-23 05:20:00|8640.5|8628.5|8640.5|8628.5|8641.5|8629.5|8640.4|8628.4|0
1627017900000|2021-07-23 05:25:00|8640.7|8628.7|8640.9|8628.9|8641.5|8629.5|8640.5|8628.5|0
1627018200000|2021-07-23 05:30:00|8640.7|8628.7|8641.5|8629.5|8641.5|8629.5|8639.4|8627.4|0
1627018500000|2021-07-23 05:35:00|8641.4|8629.4|8642.5|8630.5|8642.6|8630.6|8641|8629|0
1627018800000|2021-07-23 05:40:00|8642.2|8630.2|8639.9|8627.9|8642.2|8630.2|8638.8|8626.8|0
1627019100000|2021-07-23 05:45:00|8640.1|8628.1|8640|8628|8640.6|8628.6|8640|8628|0
1627019400000|2021-07-23 05:50:00|8640.2|8628.2|8639.6|8627.6|8641|8629|8639.5|8627.5|0
1627019700000|2021-07-23 05:55:00|8639.7|8627.7|8641.6|8629.6|8641.6|8629.6|8639.7|8627.7|0
1627020000000|2021-07-23 06:00:00|8641.5|8629.5|8652|8647|8653.5|8648.5|8637.7|8625.7|11
1627020300000|2021-07-23 06:05:00|8652.5|8647.5|8654.5|8649.5|8654.5|8649.5|8651|8646|13
1627020600000|2021-07-23 06:10:00|8652|8647|8658|8653|8660|8655|8651|8646|45
1627020900000|2021-07-23 06:15:00|8657.5|8652.5|8657.5|8652.5|8658.5|8653.5|8653.5|8648.5|12
1627021200000|2021-07-23 06:20:00|8658.5|8653.5|8658.5|8653.5|8661.5|8656.5|8658|8653|7
1627021500000|2021-07-23 06:25:00|8659|8654|8660.5|8655.5|8662.5|8657.5|8659|8654|10
1627021800000|2021-07-23 06:30:00|8661|8656|8660|8655|8663|8658|8657.5|8652.5|14
1627022100000|2021-07-23 06:35:00|8660.5|8655.5|8660.5|8655.5|8662|8657|8658.5|8653.5|5
1627022400000|2021-07-23 06:40:00|8660|8655|8663|8658|8663.5|8658.5|8660|8655|5
1627022700000|2021-07-23 06:45:00|8664|8659|8658.5|8653.5|8664|8659|8658.5|8653.5|20
1627023000000|2021-07-23 06:50:00|8658|8653|8657|8652|8660|8655|8655|8650|35
1627023300000|2021-07-23 06:55:00|8657.5|8652.5|8664|8659|8669.5|8664.5|8654.5|8649.5|64
1627023600000|2021-07-23 07:00:00|8665|8660|8670.5|8665.5|8672|8667|8654|8649|403
1627023900000|2021-07-23 07:05:00|8673|8668|8696.5|8691.5|8697|8692|8671.5|8666.5|453
1627024200000|2021-07-23 07:10:00|8697|8692|8691|8686|8704|8699|8684.5|8679.5|227
1627024500000|2021-07-23 07:15:00|8690.5|8685.5|8695.5|8690.5|8696.5|8691.5|8686|8681|144
1627024800000|2021-07-23 07:20:00|8695|8690|8700.5|8695.5|8701.5|8696.5|8683.5|8678.5|164
1627025100000|2021-07-23 07:25:00|8699.5|8694.5|8689.5|8684.5|8701.5|8696.5|8689|8684|151
1627025400000|2021-07-23 07:30:00|8690|8685|8686.5|8681.5|8703.5|8698.5|8683.5|8678.5|144
1627025700000|2021-07-23 07:35:00|8686|8681|8679.5|8674.5|8690.5|8685.5|8678|8673|69
1627026000000|2021-07-23 07:40:00|8679.1|8674.1|8683.6|8678.6|8684.6|8679.6|8676.1|8671.1|77
1627026300000|2021-07-23 07:45:00|8684.1|8679.1|8686.1|8681.1|8689.6|8684.6|8677.1|8672.1|77
1627026600000|2021-07-23 07:50:00|8685.6|8680.6|8684.1|8679.1|8688.1|8683.1|8677.1|8672.1|74
1627026900000|2021-07-23 07:55:00|8683.6|8678.6|8682.1|8677.1|8685.6|8680.6|8677.6|8672.6|75
1627027200000|2021-07-23 08:00:00|8682.6|8677.6|8684.6|8679.6|8686.6|8681.6|8678.6|8673.6|100
1627027500000|2021-07-23 08:05:00|8685.1|8680.1|8691.6|8686.6|8692.1|8687.1|8682.6|8677.6|65
1627027800000|2021-07-23 08:10:00|8692.1|8687.1|8683.6|8678.6|8693.1|8688.1|8683.1|8678.1|49
1627028100000|2021-07-23 08:15:00|8684.1|8679.1|8683.6|8678.6|8688.6|8683.6|8681.1|8676.1|50
1627028400000|2021-07-23 08:20:00|8684.1|8679.1|8682.1|8677.1|8688.6|8683.6|8680.6|8675.6|40
1627028700000|2021-07-23 08:25:00|8681.6|8676.6|8685.6|8680.6|8685.6|8680.6|8678.1|8673.1|45
1627029000000|2021-07-23 08:30:00|8684.6|8679.6|8684.6|8679.6|8686.6|8681.6|8679.1|8674.1|49
1627029300000|2021-07-23 08:35:00|8685.1|8680.1|8687.1|8682.1|8690.1|8685.1|8681.6|8676.6|82
1627029600000|2021-07-23 08:40:00|8687.6|8682.6|8689.1|8684.1|8691.1|8686.1|8684.6|8679.6|42
1627029900000|2021-07-23 08:45:00|8688.6|8683.6|8686.1|8681.1|8693.1|8688.1|8684.6|8679.6|69
1627030200000|2021-07-23 08:50:00|8685.6|8680.6|8681.1|8676.1|8687.1|8682.1|8680.6|8675.6|65
1627030500000|2021-07-23 08:55:00|8681.6|8676.6|8679.1|8674.1|8683.6|8678.6|8676.1|8671.1|34
1627030800000|2021-07-23 09:00:00|8678.6|8673.6|8680.1|8675.1|8682.6|8677.6|8676.6|8671.6|68
1627031100000|2021-07-23 09:05:00|8679.6|8674.6|8675.1|8670.1|8680.1|8675.1|8672.6|8667.6|99
1627031400000|2021-07-23 09:10:00|8674.6|8669.6|8680.1|8675.1|8682.1|8677.1|8674.6|8669.6|56
1627031700000|2021-07-23 09:15:00|8679.6|8674.6|8677.6|8672.6|8681.1|8676.1|8676.6|8671.6|51
1627032000000|2021-07-23 09:20:00|8678.1|8673.1|8682.6|8677.6|8683.1|8678.1|8678.1|8673.1|38
1627032300000|2021-07-23 09:25:00|8683.1|8678.1|8684.1|8679.1|8687.1|8682.1|8680.6|8675.6|55
1627032600000|2021-07-23 09:30:00|8684.6|8679.6|8688.6|8683.6|8689.6|8684.6|8683.1|8678.1|35
1627032900000|2021-07-23 09:35:00|8689.1|8684.1|8685.6|8680.6|8690.6|8685.6|8682.6|8677.6|53
1627033200000|2021-07-23 09:40:00|8686.1|8681.1|8677.6|8672.6|8686.1|8681.1|8676.6|8671.6|61
1627033500000|2021-07-23 09:45:00|8677.1|8672.1|8684.6|8679.6|8685.6|8680.6|8675.1|8670.1|90
1627033800000|2021-07-23 09:50:00|8686.1|8681.1|8687.6|8682.6|8691.6|8686.6|8683.1|8678.1|104
1627034100000|2021-07-23 09:55:00|8688.1|8683.1|8681.1|8676.1|8689.6|8684.6|8681.1|8676.1|26
1627034400000|2021-07-23 10:00:00|8680.6|8675.6|8679.1|8674.1|8685.1|8680.1|8678.6|8673.6|45
1627034700000|2021-07-23 10:05:00|8678.6|8673.6|8672.6|8667.6|8679.6|8674.6|8672.6|8667.6|73
1627035000000|2021-07-23 10:10:00|8671.6|8666.6|8682.6|8677.6|8683.6|8678.6|8671.6|8666.6|53
1627035300000|2021-07-23 10:15:00|8683.1|8678.1|8685.6|8680.6|8687.1|8682.1|8682.1|8677.1|57
1627035600000|2021-07-23 10:20:00|8686.1|8681.1|8696.6|8691.6|8696.6|8691.6|8685.6|8680.6|71
1627035900000|2021-07-23 10:25:00|8697.6|8692.6|8692.1|8687.1|8698.6|8693.6|8692.1|8687.1|43
1627036200000|2021-07-23 10:30:00|8692.6|8687.6|8695.1|8690.1|8695.6|8690.6|8689.6|8684.6|43
1627036500000|2021-07-23 10:35:00|8695.6|8690.6|8695.6|8690.6|8697.1|8692.1|8694.1|8689.1|49
1627036800000|2021-07-23 10:40:00|8696.1|8691.1|8705.1|8700.1|8705.6|8700.6|8696.1|8691.1|40
1627037100000|2021-07-23 10:45:00|8704.6|8699.6|8706.6|8701.6|8707.1|8702.1|8702.1|8697.1|70
1627037400000|2021-07-23 10:50:00|8707.1|8702.1|8714.6|8709.6|8714.6|8709.6|8706.1|8701.1|103
1627037700000|2021-07-23 10:55:00|8713.6|8708.6|8719.1|8714.1|8720.1|8715.1|8712.6|8707.6|81
1627038000000|2021-07-23 11:00:00|8719.6|8714.6|8719.1|8714.1|8722.6|8717.6|8717.6|8712.6|61
1627038300000|2021-07-23 11:05:00|8719.6|8714.6|8716.1|8711.1|8719.6|8714.6|8711.1|8706.1|69
1627038600000|2021-07-23 11:10:00|8716.6|8711.6|8713.6|8708.6|8718.6|8713.6|8713.1|8708.1|30
1627038900000|2021-07-23 11:15:00|8714.1|8709.1|8719.6|8714.6|8721.6|8716.6|8713.6|8708.6|50
1627039200000|2021-07-23 11:20:00|8719.1|8714.1|8715.6|8710.6|8721.6|8716.6|8715.6|8710.6|37
1627039500000|2021-07-23 11:25:00|8716.1|8711.1|8714.1|8709.1|8717.6|8712.6|8713.6|8708.6|30
1627039800000|2021-07-23 11:30:00|8714.6|8709.6|8719.6|8714.6|8721.6|8716.6|8713.6|8708.6|36
1627040100000|2021-07-23 11:35:00|8720.6|8715.6|8722.6|8717.6|8726.1|8721.1|8719.1|8714.1|36
1627040400000|2021-07-23 11:40:00|8722.1|8717.1|8724.6|8719.6|8728.6|8723.6|8721.1|8716.1|31
1627040700000|2021-07-23 11:45:00|8725.1|8720.1|8723.1|8718.1|8727.1|8722.1|8720.1|8715.1|36
1627041000000|2021-07-23 11:50:00|8722.6|8717.6|8730.1|8725.1|8731.1|8726.1|8722.6|8717.6|27
1627041300000|2021-07-23 11:55:00|8729.6|8724.6|8733.1|8728.1|8733.1|8728.1|8729.1|8724.1|45
1627041600000|2021-07-23 12:00:00|8733.6|8728.6|8738.6|8733.6|8742.6|8737.6|8732.1|8727.1|84
1627041900000|2021-07-23 12:05:00|8738.1|8733.1|8740.6|8735.6|8741.1|8736.1|8736.6|8731.6|44
1627042200000|2021-07-23 12:10:00|8740.1|8735.1|8739.6|8734.6|8741.6|8736.6|8736.6|8731.6|32
1627042500000|2021-07-23 12:15:00|8740.1|8735.1|8743.6|8738.6|8745.1|8740.1|8740.1|8735.1|36
1627042800000|2021-07-23 12:20:00|8743.1|8738.1|8746.1|8741.1|8748.1|8743.1|8743.1|8738.1|27
1627043100000|2021-07-23 12:25:00|8746.6|8741.6|8744.1|8739.1|8749.1|8744.1|8743.6|8738.6|56
1627043400000|2021-07-23 12:30:00|8744.6|8739.6|8738.6|8733.6|8745.1|8740.1|8738.1|8733.1|53
1627043700000|2021-07-23 12:35:00|8738.1|8733.1|8733.1|8728.1|8739.6|8734.6|8731.6|8726.6|27
1627044000000|2021-07-23 12:40:00|8733.6|8728.6|8735.1|8730.1|8735.1|8730.1|8728.1|8723.1|53
1627044300000|2021-07-23 12:45:00|8734.6|8729.6|8738.1|8733.1|8738.1|8733.1|8732.6|8727.6|41
1627044600000|2021-07-23 12:50:00|8737.6|8732.6|8741.6|8736.6|8743.1|8738.1|8737.1|8732.1|41
1627044900000|2021-07-23 12:55:00|8741.1|8736.1|8745.6|8740.6|8747.6|8742.6|8741.1|8736.1|53
1627045200000|2021-07-23 13:00:00|8745.1|8740.1|8748.6|8743.6|8749.1|8744.1|8744.1|8739.1|40
1627045500000|2021-07-23 13:05:00|8748.1|8743.1|8741.1|8736.1|8750.1|8745.1|8740.1|8735.1|49
1627045800000|2021-07-23 13:10:00|8740.6|8735.6|8744.1|8739.1|8744.1|8739.1|8740.1|8735.1|38
1627046100000|2021-07-23 13:15:00|8743.1|8738.1|8743.1|8738.1|8744.1|8739.1|8740.1|8735.1|73
1627046400000|2021-07-23 13:20:00|8742.6|8737.6|8745.1|8740.1|8746.1|8741.1|8741.6|8736.6|46
1627046700000|2021-07-23 13:25:00|8744.1|8739.1|8745.6|8740.6|8748.6|8743.6|8744.1|8739.1|79
1627047000000|2021-07-23 13:30:00|8745.1|8740.1|8755.1|8750.1|8756.1|8751.1|8739.6|8734.6|182
1627047300000|2021-07-23 13:35:00|8756.1|8751.1|8751.6|8746.6|8761.1|8756.1|8746.1|8741.1|113
1627047600000|2021-07-23 13:40:00|8750.6|8745.6|8760.6|8755.6|8760.6|8755.6|8749.1|8744.1|76
1627047900000|2021-07-23 13:45:00|8760.1|8755.1|8752.1|8747.1|8761.1|8756.1|8752.1|8747.1|170
1627048200000|2021-07-23 13:50:00|8751.6|8746.6|8731.6|8726.6|8752.1|8747.1|8729.1|8724.1|250
1627048500000|2021-07-23 13:55:00|8732.1|8727.1|8730.1|8725.1|8735.1|8730.1|8729.1|8724.1|209
1627048800000|2021-07-23 14:00:00|8729.6|8724.6|8728.6|8723.6|8732.1|8727.1|8721.1|8716.1|129
1627049100000|2021-07-23 14:05:00|8728.1|8723.1|8732.6|8727.6|8734.1|8729.1|8725.6|8720.6|78
1627049400000|2021-07-23 14:10:00|8732.2|8727.2|8727.2|8722.2|8734.7|8729.7|8723.2|8718.2|98
1627049700000|2021-07-23 14:15:00|8726.7|8721.7|8726.7|8721.7|8731.7|8726.7|8723.2|8718.2|80
1627050000000|2021-07-23 14:20:00|8725.7|8720.7|8732.2|8727.2|8734.2|8729.2|8723.2|8718.2|69
1627050300000|2021-07-23 14:25:00|8732.7|8727.7|8737.7|8732.7|8739.7|8734.7|8731.7|8726.7|98
1627050600000|2021-07-23 14:30:00|8738.2|8733.2|8733.2|8728.2|8739.2|8734.2|8730.2|8725.2|81
1627050900000|2021-07-23 14:35:00|8733.7|8728.7|8729.2|8724.2|8740.7|8735.7|8729.2|8724.2|170
1627051200000|2021-07-23 14:40:00|8729.7|8724.7|8729.7|8724.7|8735.2|8730.2|8728.7|8723.7|92
1627051500000|2021-07-23 14:45:00|8730.7|8725.7|8726.7|8721.7|8730.7|8725.7|8721.7|8716.7|147
1627051800000|2021-07-23 14:50:00|8726.2|8721.2|8718.7|8713.7|8728.7|8723.7|8718.7|8713.7|102
1627052100000|2021-07-23 14:55:00|8718.2|8713.2|8720.7|8715.7|8723.7|8718.7|8717.7|8712.7|132
1627052400000|2021-07-23 15:00:00|8721.7|8716.7|8721.7|8716.7|8725.7|8720.7|8719.7|8714.7|162
1627052700000|2021-07-23 15:05:00|8721.2|8716.2|8722.2|8717.2|8724.2|8719.2|8718.7|8713.7|50
1627053000000|2021-07-23 15:10:00|8722.7|8717.7|8724.7|8719.7|8726.7|8721.7|8718.2|8713.2|85
1627053300000|2021-07-23 15:15:00|8725.2|8720.2|8722.2|8717.2|8726.7|8721.7|8721.2|8716.2|109
1627053600000|2021-07-23 15:20:00|8722.7|8717.7|8715.2|8710.2|8723.7|8718.7|8714.7|8709.7|132
1627053900000|2021-07-23 15:25:00|8715.7|8710.7|8731.7|8726.7|8732.2|8727.2|8714.7|8709.7|280
1627054200000|2021-07-23 15:30:00|8732.2|8726.2|8721.2|8714.2|8737.2|8731.2|8721.2|8714.2|501
1627054500000|2021-07-23 15:35:00|8722.2|8715.2|8723.2|8717.2|8727.2|8721.2|8717.2|8711.2|238
1627054800000|2021-07-23 15:40:00|8724.2|8718.2|8717.2|8711.2|8726.2|8720.2|8717.2|8711.2|26
1627055100000|2021-07-23 15:45:00|8716.2|8710.2|8719.2|8713.2|8720.2|8714.2|8716.2|8709.2|17
1627055400000|2021-07-23 15:50:00|8720.2|8712.2|8716.2|8709.2|8720.2|8713.2|8715.2|8708.2|32
1627055700000|2021-07-23 15:55:00|8715.2|8710.2|8712.2|8706.2|8717.2|8710.2|8711.2|8705.2|24
1627056000000|2021-07-23 16:00:00|8713.2|8707.2|8715.2|8709.2|8717.2|8710.2|8711.2|8705.2|15
1627056300000|2021-07-23 16:05:00|8714.2|8708.2|8713.2|8706.2|8716.2|8709.2|8712.2|8705.2|21
1627056600000|2021-07-23 16:10:00|8714.2|8707.2|8719.2|8712.2|8720.2|8714.2|8712.2|8705.2|14
1627056900000|2021-07-23 16:15:00|8720.2|8714.2|8720.2|8714.2|8722.2|8716.2|8720.2|8713.2|9
1627057200000|2021-07-23 16:20:00|8721.2|8715.2|8721.2|8714.2|8723.2|8717.2|8720.2|8713.2|15
1627057500000|2021-07-23 16:25:00|8722.2|8715.2|8721.2|8715.2|8723.2|8717.2|8718.2|8711.2|27
1627057800000|2021-07-23 16:30:00|8722.2|8714.2|8721.2|8715.2|8723.2|8717.2|8720.2|8714.2|11
1627058100000|2021-07-23 16:35:00|8722.2|8716.2|8724.2|8718.2|8725.2|8719.2|8722.2|8716.2|10
1627058400000|2021-07-23 16:40:00|8722.2|8716.2|8724.2|8718.2|8725.2|8718.2|8722.2|8715.2|14
1627058700000|2021-07-23 16:45:00|8725.2|8719.2|8725.2|8718.2|8726.2|8719.2|8724.2|8717.2|9
1627059000000|2021-07-23 16:50:00|8724.2|8717.2|8720.2|8713.2|8724.2|8718.2|8719.2|8713.2|12
1627059300000|2021-07-23 16:55:00|8719.2|8714.2|8722.2|8715.2|8722.2|8716.2|8719.2|8713.2|9
1627059600000|2021-07-23 17:00:00|8721.2|8716.2|8723.2|8716.2|8723.2|8716.2|8719.2|8713.2|5
1627059900000|2021-07-23 17:05:00|8722.2|8717.2|8724.2|8716.2|8724.2|8717.2|8721.2|8715.2|20
1627060200000|2021-07-23 17:10:00|8723.2|8717.2|8723.2|8716.2|8723.2|8717.2|8723.2|8716.2|20
1627060500000|2021-07-23 17:15:00|8724.2|8717.2|8727.2|8719.2|8727.2|8721.2|8724.2|8717.2|16
1627060800000|2021-07-23 17:20:00|8726.2|8718.2|8726.2|8718.2|8727.2|8720.2|8724.2|8718.2|33
1627061100000|2021-07-23 17:25:00|8727.2|8719.2|8727.2|8721.2|8729.2|8723.2|8726.2|8718.2|18
1627061400000|2021-07-23 17:30:00|8728.2|8722.2|8728.2|8721.2|8728.2|8722.2|8726.2|8720.2|17
1627061700000|2021-07-23 17:35:00|8727.2|8720.2|8727.2|8721.2|8728.2|8722.2|8726.2|8720.2|8
1627062000000|2021-07-23 17:40:00|8728.2|8720.2|8729.2|8722.2|8729.2|8722.2|8726.2|8720.2|9
1627062300000|2021-07-23 17:45:00|8728.2|8723.2|8732.2|8725.2|8732.2|8725.2|8728.2|8721.2|51
1627062600000|2021-07-23 17:50:00|8731.2|8724.2|8732.2|8726.2|8733.2|8727.2|8730.2|8723.2|117
1627062900000|2021-07-23 17:55:00|8733.2|8727.2|8736.6|8724.6|8736.6|8728.7|8733.2|8724.6|10
1627063200000|2021-07-23 18:00:00|8736.7|8724.7|8731.8|8719.8|8736.7|8724.7|8729.8|8717.8|0
1627063500000|2021-07-23 18:05:00|8731.9|8719.9|8735|8723|8735|8723|8730.6|8718.6|0
1627063800000|2021-07-23 18:10:00|8734.9|8722.9|8733.1|8721.1|8737.2|8725.2|8733.1|8721.1|0
1627064100000|2021-07-23 18:15:00|8732.2|8720.2|8729.3|8717.3|8733.2|8721.2|8729.3|8717.3|0
1627064400000|2021-07-23 18:20:00|8729.4|8717.4|8729.3|8717.3|8730.4|8718.4|8728.2|8716.2|0
1627064700000|2021-07-23 18:25:00|8728.7|8716.7|8727.8|8715.8|8728.9|8716.9|8726.7|8714.7|0
1627065000000|2021-07-23 18:30:00|8726.9|8714.9|8723|8711|8728.6|8716.6|8722.9|8710.9|0
1627065300000|2021-07-23 18:35:00|8722.1|8710.1|8725.4|8713.4|8726.3|8714.3|8721.2|8709.2|0
1627065600000|2021-07-23 18:40:00|8725.3|8713.3|8725.7|8713.7|8726.1|8714.1|8723.2|8711.2|0
1627065900000|2021-07-23 18:45:00|8725.2|8713.2|8724.2|8712.2|8725.3|8713.3|8723.1|8711.1|0
1627066200000|2021-07-23 18:50:00|8724.3|8712.3|8723.1|8711.1|8725.3|8713.3|8722.1|8710.1|0
1627066500000|2021-07-23 18:55:00|8723.2|8711.2|8722.3|8710.3|8723.2|8711.2|8721.4|8709.4|0
1627066800000|2021-07-23 19:00:00|8722.4|8710.4|8719.6|8707.6|8722.4|8710.4|8718.3|8706.3|0
1627067100000|2021-07-23 19:05:00|8718.7|8706.7|8719.4|8707.4|8719.7|8707.7|8716.4|8704.4|0
1627067400000|2021-07-23 19:10:00|8719.5|8707.5|8715.9|8703.9|8720.5|8708.5|8715.8|8703.8|0
1627067700000|2021-07-23 19:15:00|8715.4|8703.4|8718.4|8706.4|8718.4|8706.4|8715|8703|0
1627068000000|2021-07-23 19:20:00|8718.5|8706.5|8718.2|8706.2|8718.6|8706.6|8716.1|8704.1|0
1627068300000|2021-07-23 19:25:00|8717.3|8705.3|8718.7|8706.7|8718.7|8706.7|8716.2|8704.2|0
1627068600000|2021-07-23 19:30:00|8718.8|8706.8|8722.1|8710.1|8722.2|8710.2|8718.8|8706.8|0
1627068900000|2021-07-23 19:35:00|8722|8710|8726.7|8714.7|8726.9|8714.9|8722|8710|0
1627069200000|2021-07-23 19:40:00|8726.6|8714.6|8723.6|8711.6|8726.7|8714.7|8722.7|8710.7|0
1627069500000|2021-07-23 19:45:00|8724.5|8712.5|8723.8|8711.8|8724.7|8712.7|8720.8|8708.8|0
1627069800000|2021-07-23 19:50:00|8723.9|8711.9|8726.2|8714.2|8728.5|8716.5|8721.6|8709.6|0
1627070100000|2021-07-23 19:55:00|8726.1|8714.1|8723.1|8711.1|8726.1|8714.1|8721.8|8709.8|0
1627070400000|2021-07-23 20:00:00|8722.9|8710.9|8718.1|8706.1|8722.9|8710.9|8716.9|8704.9|0
1627070700000|2021-07-23 20:05:00|8717.7|8705.7|8719|8707|8721.7|8709.7|8717.7|8705.7|0
1627071000000|2021-07-23 20:10:00|8718.9|8706.9|8728.2|8716.2|8729.5|8717.5|8718.1|8706.1|0
1627071300000|2021-07-23 20:15:00|8728.4|8716.4|8728.2|8716.2|8728.6|8716.6|8727.3|8715.3|0
1627071600000|2021-07-23 20:20:00|8728.6|8716.6|8729.4|8717.4|8729.4|8717.4|8727.8|8715.8|0
1627071900000|2021-07-23 20:25:00|8729.5|8717.5|8728.2|8716.2|8730.9|8718.9|8728.2|8716.2|0
1627072200000|2021-07-23 20:30:00|8728.4|8716.4|8727.7|8715.7|8729.4|8717.4|8727.7|8715.7|0
1627072500000|2021-07-23 20:35:00|8728.1|8716.1|8728.1|8716.1|8728.1|8716.1|8727.7|8715.7|0
1627072800000|2021-07-23 20:40:00|8727.9|8715.9|8726.8|8714.8|8727.9|8715.9|8726.8|8714.8|0
1627073100000|2021-07-23 20:45:00|8726.6|8714.6|8723.2|8711.2|8726.6|8714.6|8723.2|8711.2|0
1627073400000|2021-07-23 20:50:00|8723|8711|8725.5|8713.5|8725.5|8713.5|8722.8|8710.8|0
1627073700000|2021-07-23 20:55:00|8725.1|8713.1|8724.5|8712.5|8726.4|8714.4|8723.2|8711.2|0
1627250400000|2021-07-25 22:00:00|8730|8718|8726.8|8714.8|8730|8718|8726.8|8714.8|0
1627250700000|2021-07-25 22:05:00|8726.9|8714.9|8730.1|8718.1|8733.3|8721.3|8726.9|8714.9|0
1627251000000|2021-07-25 22:10:00|8730.2|8718.2|8732.9|8720.9|8732.9|8720.9|8730.1|8718.1|0
1627251300000|2021-07-25 22:15:00|8733.1|8721.1|8732.4|8720.4|8733.1|8721.1|8731.2|8719.2|0
1627251600000|2021-07-25 22:20:00|8732.2|8720.2|8732.4|8720.4|8733.7|8721.7|8732|8720|0
1627251900000|2021-07-25 22:25:00|8732.2|8720.2|8732|8720|8732.9|8720.9|8732|8720|0
1627252200000|2021-07-25 22:30:00|8731.6|8719.6|8731.2|8719.2|8731.8|8719.8|8730.9|8718.9|0
1627252500000|2021-07-25 22:35:00|8731.1|8719.1|8731.2|8719.2|8731.6|8719.6|8730.7|8718.7|0
1627252800000|2021-07-25 22:40:00|8731.4|8719.4|8734.8|8722.8|8734.8|8722.8|8731.2|8719.2|0
1627253100000|2021-07-25 22:45:00|8734.6|8722.6|8734.4|8722.4|8734.8|8722.8|8733.5|8721.5|0
1627253400000|2021-07-25 22:50:00|8734.8|8722.8|8734.4|8722.4|8734.8|8722.8|8733.5|8721.5|0
1627253700000|2021-07-25 22:55:00|8734.3|8722.3|8733.5|8721.5|8734.3|8722.3|8732.9|8720.9|0
1627254000000|2021-07-25 23:00:00|8733.9|8721.9|8733.5|8721.5|8733.9|8721.9|8732.9|8720.9|0
1627254300000|2021-07-25 23:05:00|8733.7|8721.7|8734.1|8722.1|8734.8|8722.8|8733.5|8721.5|0
1627254600000|2021-07-25 23:10:00|8733.9|8721.9|8733.9|8721.9|8734.4|8722.4|8732.9|8720.9|0
1627254900000|2021-07-25 23:15:00|8734|8722|8735.2|8723.2|8735.8|8723.8|8733.9|8721.9|0
1627255200000|2021-07-25 23:20:00|8735|8723|8734.8|8722.8|8736.7|8724.7|8734.4|8722.4|0
1627255500000|2021-07-25 23:25:00|8735.2|8723.2|8736.5|8724.5|8736.5|8724.5|8734.8|8722.8|0
1627255800000|2021-07-25 23:30:00|8736.3|8724.3|8734.8|8722.8|8736.5|8724.5|8734.4|8722.4|0
1627256100000|2021-07-25 23:35:00|8734.6|8722.6|8735.8|8723.8|8736.5|8724.5|8734.6|8722.6|0
1627256400000|2021-07-25 23:40:00|8735.6|8723.6|8732.5|8720.5|8736.1|8724.1|8732.5|8720.5|0
1627256700000|2021-07-25 23:45:00|8732.7|8720.7|8729.9|8717.9|8732.9|8720.9|8729.9|8717.9|0
1627257000000|2021-07-25 23:50:00|8730.1|8718.1|8732|8720|8733.5|8721.5|8729.9|8717.9|0
1627257300000|2021-07-25 23:55:00|8732.1|8720.1|8732|8720|8734.4|8722.4|8732|8720|0
1627257600000|2021-07-26 00:00:00|8731.7|8719.7|8727|8715|8733.5|8721.5|8725.9|8713.9|0
1627257900000|2021-07-26 00:05:00|8726.9|8714.9|8725.7|8713.7|8727|8715|8724.4|8712.4|0
1627258200000|2021-07-26 00:10:00|8725.9|8713.9|8726.5|8714.5|8727.4|8715.4|8725.5|8713.5|0
1627258500000|2021-07-26 00:15:00|8726.6|8714.6|8712.2|8700.2|8727.4|8715.4|8708.3|8696.3|0
1627258800000|2021-07-26 00:20:00|8712|8700|8707.5|8695.5|8712.2|8700.2|8705|8693|0
1627259100000|2021-07-26 00:25:00|8707.7|8695.7|8705|8693|8711.1|8699.1|8705|8693|0
1627259400000|2021-07-26 00:30:00|8705.2|8693.2|8708.1|8696.1|8710.1|8698.1|8705.2|8693.2|0
1627259700000|2021-07-26 00:35:00|8708.5|8696.5|8708.5|8696.5|8711.2|8699.2|8705.4|8693.4|0
1627260000000|2021-07-26 00:40:00|8708.7|8696.7|8711|8699|8711|8699|8703.8|8691.8|0
1627260300000|2021-07-26 00:45:00|8710|8698|8710.9|8698.9|8711.4|8699.4|8704.7|8692.7|0
1627260600000|2021-07-26 00:50:00|8711.3|8699.3|8714.8|8702.8|8715.5|8703.5|8710.9|8698.9|0
1627260900000|2021-07-26 00:55:00|8715|8703|8713.7|8701.7|8717.4|8705.4|8712.7|8700.7|0
1627261200000|2021-07-26 01:00:00|8713.9|8701.9|8709.7|8697.7|8715.4|8703.4|8709.6|8697.6|0
1627261500000|2021-07-26 01:05:00|8709.6|8697.6|8706.1|8694.1|8710.2|8698.2|8703.4|8691.4|0
1627261800000|2021-07-26 01:10:00|8705.9|8693.9|8699.2|8687.2|8705.9|8693.9|8698.7|8686.7|0
1627262100000|2021-07-26 01:15:00|8699.7|8687.7|8710|8698|8711.1|8699.1|8698.7|8686.7|0
1627262400000|2021-07-26 01:20:00|8710.1|8698.1|8711.5|8699.5|8713.2|8701.2|8709|8697|0
1627262700000|2021-07-26 01:25:00|8712.1|8700.1|8712.7|8700.7|8713.3|8701.3|8711.1|8699.1|0
1627263000000|2021-07-26 01:30:00|8712.9|8700.9|8715.4|8703.4|8715.8|8703.8|8708.2|8696.2|0
1627263300000|2021-07-26 01:35:00|8714.8|8702.8|8710.1|8698.1|8716.8|8704.8|8706.1|8694.1|0
1627263600000|2021-07-26 01:40:00|8710.2|8698.2|8714.3|8702.3|8716.3|8704.3|8710.1|8698.1|0
1627263900000|2021-07-26 01:45:00|8714.2|8702.2|8717.3|8705.3|8717.4|8705.4|8714.2|8702.2|0
1627264200000|2021-07-26 01:50:00|8717.1|8705.1|8716.3|8704.3|8720.4|8708.4|8716.3|8704.3|0
1627264500000|2021-07-26 01:55:00|8716.2|8704.2|8711.4|8699.4|8718.6|8706.6|8711.4|8699.4|0
1627264800000|2021-07-26 02:00:00|8712.4|8700.4|8713.4|8701.4|8714.5|8702.5|8710.3|8698.3|0
1627265100000|2021-07-26 02:05:00|8713.5|8701.5|8711.4|8699.4|8715.5|8703.5|8710.4|8698.4|0
1627265400000|2021-07-26 02:10:00|8710.4|8698.4|8705.1|8693.1|8710.9|8698.9|8704.1|8692.1|0
1627265700000|2021-07-26 02:15:00|8705.2|8693.2|8703.1|8691.1|8705.2|8693.2|8703.1|8691.1|0
1627266000000|2021-07-26 02:20:00|8703.5|8691.5|8706.2|8694.2|8706.2|8694.2|8703.1|8691.1|0
1627266300000|2021-07-26 02:25:00|8706.4|8694.4|8707.3|8695.3|8709.3|8697.3|8706.2|8694.2|0
1627266600000|2021-07-26 02:30:00|8706.9|8694.9|8703.1|8691.1|8706.9|8694.9|8703.1|8691.1|0
1627266900000|2021-07-26 02:35:00|8702.9|8690.9|8703.2|8691.2|8705.6|8693.6|8702.1|8690.1|0
1627267200000|2021-07-26 02:40:00|8703.6|8691.6|8701.6|8689.6|8704.7|8692.7|8701.2|8689.2|0
1627267500000|2021-07-26 02:45:00|8701.4|8689.4|8701.2|8689.2|8702.2|8690.2|8700.1|8688.1|0
1627267800000|2021-07-26 02:50:00|8702.2|8690.2|8697|8685|8702.2|8690.2|8697|8685|0
1627268100000|2021-07-26 02:55:00|8696|8684|8698|8686|8699.1|8687.1|8696|8684|0
1627268400000|2021-07-26 03:00:00|8698.4|8686.4|8699.2|8687.2|8700.2|8688.2|8696.6|8684.6|0
1627268700000|2021-07-26 03:05:00|8699.4|8687.4|8695.1|8683.1|8699.6|8687.6|8694.1|8682.1|0
1627269000000|2021-07-26 03:10:00|8694.7|8682.7|8692.9|8680.9|8696.2|8684.2|8692.9|8680.9|0
1627269300000|2021-07-26 03:15:00|8693|8681|8695.3|8683.3|8695.8|8683.8|8692.3|8680.3|0
1627269600000|2021-07-26 03:20:00|8695.1|8683.1|8696.8|8684.8|8697.4|8685.4|8694.3|8682.3|0
1627269900000|2021-07-26 03:25:00|8697|8685|8697.8|8685.8|8698.8|8686.8|8696.3|8684.3|0
1627270200000|2021-07-26 03:30:00|8698|8686|8700.4|8688.4|8700.4|8688.4|8695.3|8683.3|0
1627270500000|2021-07-26 03:35:00|8700.3|8688.3|8696.8|8684.8|8700.4|8688.4|8695.7|8683.7|0
1627270800000|2021-07-26 03:40:00|8697|8685|8694.6|8682.6|8697.3|8685.3|8694.2|8682.2|0
1627271100000|2021-07-26 03:45:00|8694.7|8682.7|8693.2|8681.2|8696.7|8684.7|8693.2|8681.2|0
1627271400000|2021-07-26 03:50:00|8693.6|8681.6|8691.1|8679.1|8694.7|8682.7|8690.1|8678.1|0
1627271700000|2021-07-26 03:55:00|8691|8679|8694.1|8682.1|8694.6|8682.6|8690.5|8678.5|0
1627272000000|2021-07-26 04:00:00|8694.2|8682.2|8695.2|8683.2|8695.6|8683.6|8694.2|8682.2|0
1627272300000|2021-07-26 04:05:00|8694.8|8682.8|8696.2|8684.2|8696.3|8684.3|8694.2|8682.2|0
1627272600000|2021-07-26 04:10:00|8696.3|8684.3|8697.3|8685.3|8697.3|8685.3|8696.3|8684.3|0
1627272900000|2021-07-26 04:15:00|8696.7|8684.7|8694.3|8682.3|8696.7|8684.7|8694.3|8682.3|0
1627273200000|2021-07-26 04:20:00|8694.4|8682.4|8697.4|8685.4|8697.8|8685.8|8694.4|8682.4|0
1627273500000|2021-07-26 04:25:00|8697.2|8685.2|8695.8|8683.8|8697.4|8685.4|8695.8|8683.8|0
1627273800000|2021-07-26 04:30:00|8696|8684|8695.3|8683.3|8697.4|8685.4|8695.3|8683.3|0
1627274100000|2021-07-26 04:35:00|8695.7|8683.7|8695.8|8683.8|8697.3|8685.3|8695.3|8683.3|0
1627274400000|2021-07-26 04:40:00|8695.9|8683.9|8696.3|8684.3|8697.3|8685.3|8695.3|8683.3|0
1627274700000|2021-07-26 04:45:00|8696.1|8684.1|8696.3|8684.3|8696.3|8684.3|8694.2|8682.2|0
1627275000000|2021-07-26 04:50:00|8695.8|8683.8|8692.8|8680.8|8695.8|8683.8|8692.8|8680.8|0
1627275300000|2021-07-26 04:55:00|8693|8681|8693.5|8681.5|8693.5|8681.5|8691.4|8679.4|0
1627275600000|2021-07-26 05:00:00|8693.4|8681.4|8693.5|8681.5|8695|8683|8692.4|8680.4|0
1627275900000|2021-07-26 05:05:00|8692.5|8680.5|8691.4|8679.4|8693.5|8681.5|8690.4|8678.4|0
1627276200000|2021-07-26 05:10:00|8691.2|8679.2|8691.2|8679.2|8691.4|8679.4|8688.1|8676.1|0
1627276500000|2021-07-26 05:15:00|8691.6|8679.6|8692.7|8680.7|8693.3|8681.3|8691.2|8679.2|0
1627276800000|2021-07-26 05:20:00|8692.5|8680.5|8692.2|8680.2|8692.5|8680.5|8690.2|8678.2|0
1627277100000|2021-07-26 05:25:00|8692|8680|8685.1|8673.1|8692.7|8680.7|8685.1|8673.1|0
1627277400000|2021-07-26 05:30:00|8684.7|8672.7|8684.1|8672.1|8685|8673|8682|8670|0
1627277700000|2021-07-26 05:35:00|8684.3|8672.3|8684.6|8672.6|8686.6|8674.6|8683.5|8671.5|0
1627278000000|2021-07-26 05:40:00|8684.8|8672.8|8688.7|8676.7|8688.7|8676.7|8684.5|8672.5|0
1627278300000|2021-07-26 05:45:00|8688.5|8676.5|8688.8|8676.8|8690.8|8678.8|8687.6|8675.6|0
1627278600000|2021-07-26 05:50:00|8689|8677|8692.9|8680.9|8692.9|8680.9|8688.2|8676.2|0
1627278900000|2021-07-26 05:55:00|8692.5|8680.5|8693.9|8681.9|8694|8682|8691.8|8679.8|0
1627279200000|2021-07-26 06:00:00|8694.4|8682.4|8674.2|8669.2|8694.4|8689.2|8669.2|8664.2|71
1627279500000|2021-07-26 06:05:00|8673.7|8668.7|8663.7|8658.7|8673.7|8668.7|8661.7|8656.7|53
1627279800000|2021-07-26 06:10:00|8663.2|8658.2|8664.2|8659.2|8668.7|8663.7|8660.7|8655.7|27
1627280100000|2021-07-26 06:15:00|8662.2|8657.2|8668.2|8663.2|8670.7|8665.7|8658.7|8653.7|41
1627280400000|2021-07-26 06:20:00|8668.7|8663.7|8664.2|8659.2|8670.2|8665.2|8663.2|8658.2|14
1627280700000|2021-07-26 06:25:00|8663.7|8658.7|8661.7|8656.7|8665.7|8660.7|8658.7|8653.7|20
1627281000000|2021-07-26 06:30:00|8662.2|8657.2|8658.2|8653.2|8663.7|8658.7|8657.7|8652.7|21
1627281300000|2021-07-26 06:35:00|8657.7|8652.7|8659.7|8654.7|8659.7|8654.7|8652.2|8647.2|20
1627281600000|2021-07-26 06:40:00|8660.2|8655.2|8656.2|8651.2|8661.2|8656.2|8655.7|8650.7|10
1627281900000|2021-07-26 06:45:00|8655.7|8650.7|8648.2|8643.2|8655.7|8650.7|8645.7|8640.7|32
1627282200000|2021-07-26 06:50:00|8648.7|8643.7|8656.2|8651.2|8659.2|8654.2|8647.7|8642.7|40
1627282500000|2021-07-26 06:55:00|8656.7|8651.7|8664.7|8659.7|8664.7|8659.7|8645.7|8640.7|59
1627282800000|2021-07-26 07:00:00|8663.2|8658.2|8671.7|8666.7|8676.2|8671.2|8634.7|8629.7|663
1627283100000|2021-07-26 07:05:00|8671.2|8666.2|8670.7|8665.7|8684.2|8679.2|8666.2|8661.2|364
1627283400000|2021-07-26 07:10:00|8669.2|8664.2|8650.2|8645.2|8669.2|8664.2|8650.2|8645.2|285
1627283700000|2021-07-26 07:15:00|8650.7|8645.7|8657.2|8652.2|8658.7|8653.7|8645.2|8640.2|286
1627284000000|2021-07-26 07:20:00|8656.7|8651.7|8646.2|8641.2|8657.2|8652.2|8643.2|8638.2|113
1627284300000|2021-07-26 07:25:00|8645.7|8640.7|8649.7|8644.7|8654.7|8649.7|8644.2|8639.2|146
1627284600000|2021-07-26 07:30:00|8649.2|8644.2|8658.2|8653.2|8659.2|8654.2|8644.2|8639.2|196
1627284900000|2021-07-26 07:35:00|8658.7|8653.7|8657.2|8652.2|8662.2|8657.2|8652.2|8647.2|104
1627285200000|2021-07-26 07:40:00|8659|8654|8648.5|8643.5|8660.5|8655.5|8647.5|8642.5|109
1627285500000|2021-07-26 07:45:00|8649|8644|8651.5|8646.5|8655|8650|8645.5|8640.5|122
1627285800000|2021-07-26 07:50:00|8652|8647|8654.5|8649.5|8657|8652|8649|8644|75
1627286100000|2021-07-26 07:55:00|8654|8649|8650.5|8645.5|8658.5|8653.5|8650.5|8645.5|62
1627286400000|2021-07-26 08:00:00|8649.5|8644.5|8638|8633|8650.5|8645.5|8633|8628|95
1627286700000|2021-07-26 08:05:00|8638.5|8633.5|8637|8632|8638.5|8633.5|8631.5|8626.5|111
1627287000000|2021-07-26 08:10:00|8636.5|8631.5|8650|8645|8650|8645|8634|8629|81
1627287300000|2021-07-26 08:15:00|8650.5|8645.5|8647|8642|8651.5|8646.5|8641.5|8636.5|72
1627287600000|2021-07-26 08:20:00|8646.5|8641.5|8639|8634|8647|8642|8638.5|8633.5|56
1627287900000|2021-07-26 08:25:00|8639.5|8634.5|8647.5|8642.5|8648|8643|8636|8631|48
1627288200000|2021-07-26 08:30:00|8647|8642|8659|8654|8659.5|8654.5|8647|8642|41
1627288500000|2021-07-26 08:35:00|8658.5|8653.5|8663.5|8658.5|8664|8659|8655|8650|75
1627288800000|2021-07-26 08:40:00|8663|8658|8665|8660|8667.5|8662.5|8660.5|8655.5|46
1627289100000|2021-07-26 08:45:00|8665.5|8660.5|8659|8654|8668.5|8663.5|8657.5|8652.5|40
1627289400000|2021-07-26 08:50:00|8658|8653|8659.5|8654.5|8664.5|8659.5|8657.5|8652.5|26
1627289700000|2021-07-26 08:55:00|8659|8654|8659|8654|8660|8655|8655|8650|23
1627290000000|2021-07-26 09:00:00|8659.5|8654.5|8661.5|8656.5|8664.5|8659.5|8658.5|8653.5|49
1627290300000|2021-07-26 09:05:00|8662|8657|8674|8669|8674|8669|8660.5|8655.5|74
1627290600000|2021-07-26 09:10:00|8673.5|8668.5|8676.5|8671.5|8676.5|8671.5|8669|8664|45
1627290900000|2021-07-26 09:15:00|8677|8672|8675|8670|8679|8674|8673.5|8668.5|54
1627291200000|2021-07-26 09:20:00|8674.5|8669.5|8680|8675|8681.5|8676.5|8674.5|8669.5|30
1627291500000|2021-07-26 09:25:00|8679.5|8674.5|8677.5|8672.5|8683.5|8678.5|8675.5|8670.5|60
1627291800000|2021-07-26 09:30:00|8677|8672|8689|8684|8689|8684|8676|8671|68
1627292100000|2021-07-26 09:35:00|8688.5|8683.5|8692|8687|8692.5|8687.5|8683|8678|94
1627292400000|2021-07-26 09:40:00|8691.5|8686.5|8699|8694|8699|8694|8690.5|8685.5|62
1627292700000|2021-07-26 09:45:00|8699.5|8694.5|8705|8700|8705.5|8700.5|8698.5|8693.5|48
1627293000000|2021-07-26 09:50:00|8705.5|8700.5|8710|8705|8713|8708|8703.5|8698.5|64
1627293300000|2021-07-26 09:55:00|8709.5|8704.5|8710.5|8705.5|8713|8708|8707|8702|23
1627293600000|2021-07-26 10:00:00|8711|8706|8716|8711|8716.5|8711.5|8708.5|8703.5|42
1627293900000|2021-07-26 10:05:00|8715.5|8710.5|8711|8706|8719.5|8714.5|8711|8706|26
1627294200000|2021-07-26 10:10:00|8711.5|8706.5|8713.5|8708.5|8714|8709|8709.5|8704.5|37
1627294500000|2021-07-26 10:15:00|8714|8709|8705.5|8700.5|8714|8709|8703.5|8698.5|42
1627294800000|2021-07-26 10:20:00|8706.5|8701.5|8716|8711|8716|8711|8706.5|8701.5|21
1627295100000|2021-07-26 10:25:00|8716.5|8711.5|8719|8714|8719.5|8714.5|8712.5|8707.5|29
1627295400000|2021-07-26 10:30:00|8719.5|8714.5|8719|8714|8721.5|8716.5|8717|8712|50
1627295700000|2021-07-26 10:35:00|8719.5|8714.5|8719|8714|8723|8718|8718.5|8713.5|33
1627296000000|2021-07-26 10:40:00|8718.5|8713.5|8718|8713|8724.5|8719.5|8717|8712|19
1627296300000|2021-07-26 10:45:00|8718.5|8713.5|8726|8721|8726|8721|8716|8711|37
1627296600000|2021-07-26 10:50:00|8726.5|8721.5|8722.5|8717.5|8730|8725|8722.5|8717.5|39
1627296900000|2021-07-26 10:55:00|8723|8718|8717.5|8712.5|8724.5|8719.5|8717.5|8712.5|38
1627297200000|2021-07-26 11:00:00|8718|8713|8726|8721|8726.5|8721.5|8717.5|8712.5|34
1627297500000|2021-07-26 11:05:00|8726.5|8721.5|8723|8718|8730|8725|8721.5|8716.5|23
1627297800000|2021-07-26 11:10:00|8722.5|8717.5|8721.5|8716.5|8725|8720|8718|8713|41
1627298100000|2021-07-26 11:15:00|8722|8717|8720|8715|8722.5|8717.5|8718.5|8713.5|78
1627298400000|2021-07-26 11:20:00|8720.5|8715.5|8719|8714|8721|8716|8712|8707|47
1627298700000|2021-07-26 11:25:00|8719.5|8714.5|8725|8720|8726|8721|8719.5|8714.5|50
1627299000000|2021-07-26 11:30:00|8724.5|8719.5|8728|8723|8728.5|8723.5|8724.5|8719.5|22
1627299300000|2021-07-26 11:35:00|8728.5|8723.5|8737|8732|8738|8733|8728.5|8723.5|56
1627299600000|2021-07-26 11:40:00|8737.1|8732.1|8730.6|8725.6|8737.1|8732.1|8729.6|8724.6|50
1627299900000|2021-07-26 11:45:00|8729.6|8724.6|8732.6|8727.6|8733.6|8728.6|8729.1|8724.1|22
1627300200000|2021-07-26 11:50:00|8732.1|8727.1|8738.1|8733.1|8740.6|8735.6|8732.1|8727.1|22
1627300500000|2021-07-26 11:55:00|8737.6|8732.6|8741.1|8736.1|8741.1|8736.1|8736.1|8731.1|34
1627300800000|2021-07-26 12:00:00|8742.6|8737.6|8748.1|8743.1|8748.1|8743.1|8738.1|8733.1|84
1627301100000|2021-07-26 12:05:00|8748.6|8743.6|8744.1|8739.1|8749.6|8744.6|8742.6|8737.6|36
1627301400000|2021-07-26 12:10:00|8743.6|8738.6|8745.6|8740.6|8751.6|8746.6|8743.6|8738.6|27
1627301700000|2021-07-26 12:15:00|8745.1|8740.1|8752.1|8747.1|8753.6|8748.6|8744.6|8739.6|25
1627302000000|2021-07-26 12:20:00|8752.6|8747.6|8751.1|8746.1|8758.1|8753.1|8751.1|8746.1|33
1627302300000|2021-07-26 12:25:00|8751.6|8746.6|8746.6|8741.6|8755.1|8750.1|8746.1|8741.1|35
1627302600000|2021-07-26 12:30:00|8746.1|8741.1|8740.1|8735.1|8747.6|8742.6|8737.6|8732.6|37
1627302900000|2021-07-26 12:35:00|8739.6|8734.6|8744.1|8739.1|8746.6|8741.6|8735.6|8730.6|82
1627303200000|2021-07-26 12:40:00|8743.6|8738.6|8733.1|8728.1|8743.6|8738.6|8733.1|8728.1|53
1627303500000|2021-07-26 12:45:00|8733.6|8728.6|8729.6|8724.6|8737.6|8732.6|8729.1|8724.1|55
1627303800000|2021-07-26 12:50:00|8730.1|8725.1|8733.6|8728.6|8734.1|8729.1|8729.1|8724.1|34
1627304100000|2021-07-26 12:55:00|8734.1|8729.1|8730.1|8725.1|8736.1|8731.1|8729.6|8724.6|36
1627304400000|2021-07-26 13:00:00|8729.6|8724.6|8734.1|8729.1|8735.6|8730.6|8727.1|8722.1|36
1627304700000|2021-07-26 13:05:00|8733.6|8728.6|8737.1|8732.1|8737.1|8732.1|8731.1|8726.1|21
1627305000000|2021-07-26 13:10:00|8737.6|8732.6|8736.1|8731.1|8739.6|8734.6|8733.6|8728.6|54
1627305300000|2021-07-26 13:15:00|8735.6|8730.6|8739.6|8734.6|8741.6|8736.6|8735.1|8730.1|48
1627305600000|2021-07-26 13:20:00|8738.1|8733.1|8741.1|8736.1|8743.6|8738.6|8737.6|8732.6|35
1627305900000|2021-07-26 13:25:00|8740.6|8735.6|8743.1|8738.1|8744.1|8739.1|8739.6|8734.6|27
1627306200000|2021-07-26 13:30:00|8742.6|8737.6|8756.1|8751.1|8759.1|8754.1|8740.1|8735.1|183
1627306500000|2021-07-26 13:35:00|8756.6|8751.6|8758.1|8753.1|8764.6|8759.6|8748.6|8743.6|81
1627306800000|2021-07-26 13:40:00|8758.6|8753.6|8751.6|8746.6|8759.1|8754.1|8747.6|8742.6|79
1627307100000|2021-07-26 13:45:00|8752.1|8747.1|8760.6|8755.6|8765.1|8760.1|8752.1|8747.1|95
1627307400000|2021-07-26 13:50:00|8761.1|8756.1|8773.1|8768.1|8775.6|8770.6|8758.6|8753.6|143
1627307700000|2021-07-26 13:55:00|8773.6|8768.6|8778.6|8773.6|8778.6|8773.6|8770.1|8765.1|109
1627308000000|2021-07-26 14:00:00|8778.1|8773.1|8779.1|8774.1|8784.6|8779.6|8776.6|8771.6|119
1627308300000|2021-07-26 14:05:00|8779.6|8774.6|8788.6|8783.6|8789.6|8784.6|8779.1|8774.1|111
1627308600000|2021-07-26 14:10:00|8787.9|8782.9|8779.4|8774.4|8790.4|8785.4|8778.4|8773.4|111
1627308900000|2021-07-26 14:15:00|8778.9|8773.9|8775.4|8770.4|8780.9|8775.9|8771.9|8766.9|81
1627309200000|2021-07-26 14:20:00|8775.9|8770.9|8775.9|8770.9|8779.4|8774.4|8769.9|8764.9|74
1627309500000|2021-07-26 14:25:00|8775.4|8770.4|8767.9|8762.9|8776.4|8771.4|8765.9|8760.9|65
1627309800000|2021-07-26 14:30:00|8768.4|8763.4|8767.4|8762.4|8769.9|8764.9|8761.4|8756.4|52
1627310100000|2021-07-26 14:35:00|8766.9|8761.9|8758.9|8753.9|8767.9|8762.9|8755.9|8750.9|58
1627310400000|2021-07-26 14:40:00|8758.4|8753.4|8760.9|8755.9|8767.4|8762.4|8758.4|8753.4|69
1627310700000|2021-07-26 14:45:00|8761.4|8756.4|8768.4|8763.4|8768.9|8763.9|8758.9|8753.9|140
1627311000000|2021-07-26 14:50:00|8767.9|8762.9|8765.9|8760.9|8768.9|8763.9|8762.9|8757.9|57
1627311300000|2021-07-26 14:55:00|8766.4|8761.4|8767.4|8762.4|8770.9|8765.9|8764.4|8759.4|83
1627311600000|2021-07-26 15:00:00|8767.9|8762.9|8773.9|8768.9|8773.9|8768.9|8766.9|8761.9|73
1627311900000|2021-07-26 15:05:00|8774.4|8769.4|8774.4|8769.4|8776.9|8771.9|8771.9|8766.9|66
1627312200000|2021-07-26 15:10:00|8774.9|8769.9|8770.9|8765.9|8777.9|8772.9|8770.4|8765.4|130
1627312500000|2021-07-26 15:15:00|8771.4|8766.4|8780.9|8775.9|8784.9|8779.9|8771.4|8766.4|320
1627312800000|2021-07-26 15:20:00|8781.9|8776.9|8775.4|8770.4|8782.4|8777.4|8774.9|8769.9|201
1627313100000|2021-07-26 15:25:00|8775.9|8770.9|8774.9|8769.9|8775.9|8770.9|8770.9|8765.9|305
1627313400000|2021-07-26 15:30:00|8775.4|8769.4|8776.4|8769.4|8776.4|8770.4|8767.4|8761.4|527
1627313700000|2021-07-26 15:35:00|8777.4|8770.4|8772.4|8765.4|8782.4|8775.4|8771.4|8765.4|186
1627314000000|2021-07-26 15:40:00|8773.4|8766.4|8769.4|8763.4|8774.4|8767.4|8769.4|8762.4|42
1627314300000|2021-07-26 15:45:00|8770.4|8764.4|8769.4|8762.4|8775.4|8769.4|8769.4|8762.4|47
1627314600000|2021-07-26 15:50:00|8768.4|8761.4|8766.4|8760.4|8768.4|8761.4|8764.4|8758.4|33
1627314900000|2021-07-26 15:55:00|8767.4|8761.4|8770.4|8764.4|8771.4|8765.4|8767.4|8761.4|39
1627315200000|2021-07-26 16:00:00|8771.4|8765.4|8769.4|8763.4|8772.4|8766.4|8767.4|8761.4|21
1627315500000|2021-07-26 16:05:00|8768.4|8762.4|8767.4|8761.4|8769.4|8763.4|8767.4|8760.4|4
1627315800000|2021-07-26 16:10:00|8768.4|8760.4|8766.4|8758.4|8768.4|8761.4|8766.4|8758.4|18
1627316100000|2021-07-26 16:15:00|8765.4|8757.4|8762.4|8756.4|8765.4|8757.4|8761.4|8754.4|16
1627316400000|2021-07-26 16:20:00|8763.4|8755.4|8761.4|8754.4|8764.4|8757.4|8761.4|8754.4|4
1627316700000|2021-07-26 16:25:00|8762.4|8755.4|8762.4|8756.4|8764.4|8757.4|8762.4|8755.4|7
1627317000000|2021-07-26 16:30:00|8763.4|8755.4|8761.4|8754.4|8763.4|8757.4|8761.4|8754.4|2
1627317300000|2021-07-26 16:35:00|8762.4|8755.4|8762.4|8756.4|8765.4|8759.4|8762.4|8755.4|10
1627317600000|2021-07-26 16:40:00|8763.4|8757.4|8759.4|8752.4|8765.4|8759.4|8759.4|8752.4|42
1627317900000|2021-07-26 16:45:00|8758.4|8751.4|8760.4|8754.4|8761.4|8754.4|8757.4|8751.4|13
1627318200000|2021-07-26 16:50:00|8761.4|8755.4|8759.4|8752.4|8761.4|8755.4|8758.4|8752.4|6
1627318500000|2021-07-26 16:55:00|8760.4|8753.4|8759.4|8752.4|8760.4|8753.4|8758.4|8751.4|12
1627318800000|2021-07-26 17:00:00|8760.4|8753.4|8759.4|8752.4|8761.4|8754.4|8759.4|8752.4|5
1627319100000|2021-07-26 17:05:00|8758.4|8751.4|8762.4|8756.4|8762.4|8756.4|8757.4|8751.4|4
1627319400000|2021-07-26 17:10:00|8761.4|8754.4|8760.4|8753.4|8761.4|8754.4|8759.4|8752.4|7
1627319700000|2021-07-26 17:15:00|8761.4|8754.4|8762.4|8756.4|8762.4|8756.4|8761.4|8754.4|4
1627320000000|2021-07-26 17:20:00|8763.4|8757.4|8763.4|8755.4|8765.4|8758.4|8762.4|8755.4|8
1627320300000|2021-07-26 17:25:00|8762.4|8756.4|8763.4|8755.4|8763.4|8756.4|8762.4|8755.4|3
1627320600000|2021-07-26 17:30:00|8764.4|8756.4|8762.4|8755.4|8764.4|8758.4|8761.4|8754.4|8
1627320900000|2021-07-26 17:35:00|8763.4|8754.4|8763.4|8756.4|8763.4|8756.4|8760.4|8754.4|8
1627321200000|2021-07-26 17:40:00|8764.4|8757.4|8764.4|8757.4|8764.4|8757.4|8764.4|8755.4|2
1627321500000|2021-07-26 17:45:00|8765.4|8758.4|8766.4|8759.4|8766.4|8759.4|8763.4|8756.4|10
1627321800000|2021-07-26 17:50:00|8765.4|8758.4|8765.4|8757.4|8765.4|8758.4|8764.4|8756.4|4
1627322100000|2021-07-26 17:55:00|8764.4|8758.4|8770.9|8758.9|8770.9|8761.4|8764.4|8757.4|17
1627322400000|2021-07-26 18:00:00|8770|8758|8769.4|8757.4|8772.2|8760.2|8769.1|8757.1|0
1627322700000|2021-07-26 18:05:00|8769.5|8757.5|8772.4|8760.4|8772.5|8760.5|8769.4|8757.4|0
1627323000000|2021-07-26 18:10:00|8772.5|8760.5|8771.1|8759.1|8773.4|8761.4|8771.1|8759.1|0
1627323300000|2021-07-26 18:15:00|8771|8759|8773.8|8761.8|8773.9|8761.9|8769.7|8757.7|0
1627323600000|2021-07-26 18:20:00|8772.9|8760.9|8772.7|8760.7|8773.8|8761.8|8771.7|8759.7|0
1627323900000|2021-07-26 18:25:00|8773.7|8761.7|8775.1|8763.1|8776|8764|8771.5|8759.5|0
1627324200000|2021-07-26 18:30:00|8776|8764|8779.5|8767.5|8779.5|8767.5|8775|8763|0
1627324500000|2021-07-26 18:35:00|8779.4|8767.4|8778.3|8766.3|8779.5|8767.5|8777.4|8765.4|0
1627324800000|2021-07-26 18:40:00|8778.4|8766.4|8777.3|8765.3|8779.4|8767.4|8777.2|8765.2|0
1627325100000|2021-07-26 18:45:00|8777.4|8765.4|8778.7|8766.7|8778.7|8766.7|8777.4|8765.4|0
1627325400000|2021-07-26 18:50:00|8778.6|8766.6|8778.5|8766.5|8779.6|8767.6|8777.7|8765.7|0
1627325700000|2021-07-26 18:55:00|8778.6|8766.6|8777.5|8765.5|8779.7|8767.7|8777.4|8765.4|0
1627326000000|2021-07-26 19:00:00|8777.4|8765.4|8778.5|8766.5|8778.6|8766.6|8777.3|8765.3|0
1627326300000|2021-07-26 19:05:00|8778.4|8766.4|8778.5|8766.5|8779.6|8767.6|8777.4|8765.4|0
1627326600000|2021-07-26 19:10:00|8778.6|8766.6|8780.5|8768.5|8780.5|8768.5|8778.3|8766.3|0
1627326900000|2021-07-26 19:15:00|8780.4|8768.4|8781.2|8769.2|8781.6|8769.6|8779.2|8767.2|0
1627327200000|2021-07-26 19:20:00|8781.3|8769.3|8782.5|8770.5|8783.4|8771.4|8781.3|8769.3|0
1627327500000|2021-07-26 19:25:00|8783.4|8771.4|8782.5|8770.5|8783.5|8771.5|8782.4|8770.4|0
1627327800000|2021-07-26 19:30:00|8783.4|8771.4|8781.4|8769.4|8783.5|8771.5|8781.3|8769.3|0
1627328100000|2021-07-26 19:35:00|8781.3|8769.3|8781.3|8769.3|8782.4|8770.4|8780.2|8768.2|0
1627328400000|2021-07-26 19:40:00|8781.4|8769.4|8780.1|8768.1|8783.4|8771.4|8780.1|8768.1|0
1627328700000|2021-07-26 19:45:00|8780|8768|8778.9|8766.9|8780.9|8768.9|8778|8766|0
1627329000000|2021-07-26 19:50:00|8779.8|8767.8|8782.6|8770.6|8783.7|8771.7|8779.1|8767.1|0
1627329300000|2021-07-26 19:55:00|8781.7|8769.7|8781.8|8769.8|8781.8|8769.8|8776.7|8764.7|0
1627329600000|2021-07-26 20:00:00|8782.2|8770.2|8785.9|8773.9|8786.7|8774.7|8781.3|8769.3|0
1627329900000|2021-07-26 20:05:00|8786.3|8774.3|8785.4|8773.4|8786.3|8774.3|8783.5|8771.5|0
1627330200000|2021-07-26 20:10:00|8785|8773|8786.7|8774.7|8786.7|8774.7|8784.6|8772.6|0
1627330500000|2021-07-26 20:15:00|8786.3|8774.3|8786.3|8774.3|8787.6|8775.6|8785.4|8773.4|0
1627330800000|2021-07-26 20:20:00|8786.7|8774.7|8786.2|8774.2|8786.7|8774.7|8785.9|8773.9|0
1627331100000|2021-07-26 20:25:00|8786.4|8774.4|8786.2|8774.2|8786.4|8774.4|8786.2|8774.2|0
1627331400000|2021-07-26 20:30:00|8786.6|8774.6|8785.9|8773.9|8787.5|8775.5|8785.9|8773.9|0
1627331700000|2021-07-26 20:35:00|8786.3|8774.3|8786.8|8774.8|8786.8|8774.8|8785.9|8773.9|0
1627332000000|2021-07-26 20:40:00|8787.2|8775.2|8785.5|8773.5|8787.6|8775.6|8785.5|8773.5|0
1627332300000|2021-07-26 20:45:00|8785.7|8773.7|8783.8|8771.8|8785.7|8773.7|8783.8|8771.8|0
1627332600000|2021-07-26 20:50:00|8784|8772|8783.8|8771.8|8784.2|8772.2|8783.8|8771.8|0
1627332900000|2021-07-26 20:55:00|8783.6|8771.6|8783.8|8771.8|8784|8772|8783.6|8771.6|0
1627333200000|2021-07-26 21:00:00|8783.6|8771.6|8783.6|8771.6|8783.6|8771.6|8783.6|8771.6|0
1627333500000|2021-07-26 21:05:00|8783.4|8771.4|8783.7|8771.7|8783.7|8771.7|8783.2|8771.2|0
1627333800000|2021-07-26 21:10:00|8783.5|8771.5|8783.7|8771.7|8783.9|8771.9|8783.5|8771.5|0
1627334100000|2021-07-26 21:15:00|8783.9|8771.9|8783.9|8771.9|8783.9|8771.9|8783.7|8771.7|0
1627334400000|2021-07-26 21:20:00|8783.7|8771.7|8783.5|8771.5|8783.7|8771.7|8782.9|8770.9|0
1627334700000|2021-07-26 21:25:00|8783.7|8771.7|8783.5|8771.5|8783.7|8771.7|8783.5|8771.5|0
1627335000000|2021-07-26 21:30:00|8783.3|8771.3|8783.8|8771.8|8783.8|8771.8|8783.3|8771.3|0
1627335300000|2021-07-26 21:35:00|8783.6|8771.6|8783.8|8771.8|8783.8|8771.8|8783.4|8771.4|0
1627335600000|2021-07-26 21:40:00|8784|8772|8783.8|8771.8|8784.4|8772.4|8783.8|8771.8|0
1627335900000|2021-07-26 21:45:00|8783.7|8771.7|8784.2|8772.2|8784.2|8772.2|8783.7|8771.7|0
1627336500000|2021-07-26 21:55:00|8784.4|8772.4|8785.2|8773.2|8785.6|8773.6|8784.4|8772.4|0
1627336800000|2021-07-26 22:00:00|8785.3|8773.3|8782.1|8770.1|8785.5|8773.5|8782.1|8770.1|0
1627337100000|2021-07-26 22:05:00|8781.9|8769.9|8782.1|8770.1|8783.2|8771.2|8781.7|8769.7|0
1627337400000|2021-07-26 22:10:00|8782.2|8770.2|8782.8|8770.8|8783.2|8771.2|8782.1|8770.1|0
1627337700000|2021-07-26 22:15:00|8782.7|8770.7|8782.1|8770.1|8782.8|8770.8|8782.1|8770.1|0
1627338000000|2021-07-26 22:20:00|8781.9|8769.9|8781.2|8769.2|8782.1|8770.1|8781.2|8769.2|0
1627338300000|2021-07-26 22:25:00|8780.8|8768.8|8780.8|8768.8|8781.2|8769.2|8780.8|8768.8|0
1627338600000|2021-07-26 22:30:00|8780.4|8768.4|8781|8769|8781|8769|8780.2|8768.2|0
1627338900000|2021-07-26 22:35:00|8781.1|8769.1|8781.4|8769.4|8781.9|8769.9|8781|8769|0
1627339200000|2021-07-26 22:40:00|8781.2|8769.2|8781.9|8769.9|8782.5|8770.5|8781|8769|0
1627339500000|2021-07-26 22:45:00|8781.8|8769.8|8781.4|8769.4|8781.9|8769.9|8781.2|8769.2|0
1627339800000|2021-07-26 22:50:00|8781|8769|8781|8769|8781.4|8769.4|8781|8769|0
1627340100000|2021-07-26 22:55:00|8781.2|8769.2|8780.8|8768.8|8781.4|8769.4|8780.8|8768.8|0
1627340400000|2021-07-26 23:00:00|8780.9|8768.9|8782.3|8770.3|8782.7|8770.7|8780.9|8768.9|0
1627340700000|2021-07-26 23:05:00|8781.7|8769.7|8781|8769|8782.7|8770.7|8780.8|8768.8|0
1627341000000|2021-07-26 23:10:00|8780.8|8768.8|8780.8|8768.8|8781.2|8769.2|8780.8|8768.8|0
1627341300000|2021-07-26 23:15:00|8780.9|8768.9|8780.8|8768.8|8781.2|8769.2|8780.8|8768.8|0
1627341600000|2021-07-26 23:20:00|8780.9|8768.9|8780.8|8768.8|8781.2|8769.2|8780.8|8768.8|0
1627341900000|2021-07-26 23:25:00|8780.9|8768.9|8781.7|8769.7|8781.7|8769.7|8780.9|8768.9|0
1627342200000|2021-07-26 23:30:00|8781.6|8769.6|8779.5|8767.5|8781.6|8769.6|8779.1|8767.1|0
1627342500000|2021-07-26 23:35:00|8779.1|8767.1|8779.5|8767.5|8780|8768|8778.7|8766.7|0
1627342800000|2021-07-26 23:40:00|8779.3|8767.3|8778.2|8766.2|8779.5|8767.5|8778.2|8766.2|0
1627343100000|2021-07-26 23:45:00|8778.3|8766.3|8779.5|8767.5|8780|8768|8777.8|8765.8|0
1627343400000|2021-07-26 23:50:00|8779.6|8767.6|8779.5|8767.5|8780|8768|8779.1|8767.1|0
1627343700000|2021-07-26 23:55:00|8779.3|8767.3|8777.4|8765.4|8779.3|8767.3|8776.8|8764.8|0
1627344000000|2021-07-27 00:00:00|8777.3|8765.3|8775.5|8763.5|8777.3|8765.3|8774.6|8762.6|0
1627344300000|2021-07-27 00:05:00|8775.7|8763.7|8777.8|8765.8|8778.2|8766.2|8775.5|8763.5|0
1627344600000|2021-07-27 00:10:00|8777.9|8765.9|8777.4|8765.4|8779.5|8767.5|8775.7|8763.7|0
1627344900000|2021-07-27 00:15:00|8777.8|8765.8|8779|8767|8784|8772|8775.9|8763.9|0
1627345200000|2021-07-27 00:20:00|8778.9|8766.9|8776.3|8764.3|8780.4|8768.4|8775.8|8763.8|0
1627345500000|2021-07-27 00:25:00|8776.5|8764.5|8777.9|8765.9|8778.4|8766.4|8775.8|8763.8|0
1627345800000|2021-07-27 00:30:00|8778.1|8766.1|8772.7|8760.7|8778.3|8766.3|8770.6|8758.6|0
1627346100000|2021-07-27 00:35:00|8772.9|8760.9|8770.6|8758.6|8774.8|8762.8|8770.6|8758.6|0
1627346400000|2021-07-27 00:40:00|8770.8|8758.8|8768.9|8756.9|8772.7|8760.7|8768.5|8756.5|0
1627346700000|2021-07-27 00:45:00|8769.1|8757.1|8771.6|8759.6|8773.7|8761.7|8768.5|8756.5|0
1627347000000|2021-07-27 00:50:00|8771.2|8759.2|8770.5|8758.5|8773.6|8761.6|8770.5|8758.5|0
1627347300000|2021-07-27 00:55:00|8770.4|8758.4|8773.6|8761.6|8774.6|8762.6|8768.4|8756.4|0
1627347600000|2021-07-27 01:00:00|8773.2|8761.2|8773.6|8761.6|8774.6|8762.6|8770.5|8758.5|0
1627347900000|2021-07-27 01:05:00|8773.2|8761.2|8772.5|8760.5|8774.1|8762.1|8771.5|8759.5|0
1627348200000|2021-07-27 01:10:00|8772.1|8760.1|8773.5|8761.5|8773.5|8761.5|8769.4|8757.4|0
1627348500000|2021-07-27 01:15:00|8773.6|8761.6|8773.5|8761.5|8775.6|8763.6|8769.4|8757.4|0
1627348800000|2021-07-27 01:20:00|8773.6|8761.6|8775.7|8763.7|8776.6|8764.6|8772.5|8760.5|0
1627349100000|2021-07-27 01:25:00|8776.1|8764.1|8778.8|8766.8|8778.8|8766.8|8774.6|8762.6|0
1627349400000|2021-07-27 01:30:00|8778.6|8766.6|8775.6|8763.6|8779.8|8767.8|8774.5|8762.5|0
1627349700000|2021-07-27 01:35:00|8776|8764|8778.7|8766.7|8781.8|8769.8|8775.6|8763.6|0
1627350000000|2021-07-27 01:40:00|8779.1|8767.1|8777.6|8765.6|8782.2|8770.2|8777.6|8765.6|0
1627350300000|2021-07-27 01:45:00|8777.7|8765.7|8776.6|8764.6|8777.7|8765.7|8775.5|8763.5|0
1627350600000|2021-07-27 01:50:00|8777|8765|8776.6|8764.6|8779.7|8767.7|8776.6|8764.6|0
1627350900000|2021-07-27 01:55:00|8776.7|8764.7|8776.5|8764.5|8778.7|8766.7|8775.5|8763.5|0
1627351200000|2021-07-27 02:00:00|8776.6|8764.6|8777.6|8765.6|8780.7|8768.7|8776.6|8764.6|0
1627351500000|2021-07-27 02:05:00|8777.7|8765.7|8776.6|8764.6|8778.7|8766.7|8775.6|8763.6|0
1627351800000|2021-07-27 02:10:00|8776.4|8764.4|8776.6|8764.6|8777.6|8765.6|8776|8764|0
1627352100000|2021-07-27 02:15:00|8776.5|8764.5|8773.5|8761.5|8776.5|8764.5|8771.4|8759.4|0
1627352400000|2021-07-27 02:20:00|8773.4|8761.4|8769.3|8757.3|8773.9|8761.9|8769.3|8757.3|0
1627352700000|2021-07-27 02:25:00|8769.7|8757.7|8765|8753|8770.3|8758.3|8765|8753|0
1627353000000|2021-07-27 02:30:00|8765.2|8753.2|8770.2|8758.2|8771.2|8759.2|8765.2|8753.2|0
1627353300000|2021-07-27 02:35:00|8770.6|8758.6|8771.2|8759.2|8773.7|8761.7|8770.1|8758.1|0
1627353600000|2021-07-27 02:40:00|8771.6|8759.6|8776.4|8764.4|8776.4|8764.4|8771.6|8759.6|0
1627353900000|2021-07-27 02:45:00|8776.8|8764.8|8775.4|8763.4|8777.4|8765.4|8774.3|8762.3|0
1627354200000|2021-07-27 02:50:00|8774.9|8762.9|8773.3|8761.3|8774.9|8762.9|8771.8|8759.8|0
1627354500000|2021-07-27 02:55:00|8773.5|8761.5|8774.9|8762.9|8775.4|8763.4|8772.8|8760.8|0
1627354800000|2021-07-27 03:00:00|8775.1|8763.1|8773.2|8761.2|8775.9|8763.9|8773.2|8761.2|0
1627355100000|2021-07-27 03:05:00|8773.1|8761.1|8770.8|8758.8|8773.2|8761.2|8770.7|8758.7|0
1627355400000|2021-07-27 03:10:00|8771|8759|8771.8|8759.8|8772.8|8760.8|8770.7|8758.7|0
1627355700000|2021-07-27 03:15:00|8771.7|8759.7|8771.2|8759.2|8775.9|8763.9|8770.7|8758.7|0
1627356000000|2021-07-27 03:20:00|8771.1|8759.1|8767.6|8755.6|8772.8|8760.8|8767.6|8755.6|0
1627356300000|2021-07-27 03:25:00|8767.8|8755.8|8769.7|8757.7|8769.7|8757.7|8766.6|8754.6|0
1627356600000|2021-07-27 03:30:00|8769.9|8757.9|8766.6|8754.6|8770.1|8758.1|8766.6|8754.6|0
1627356900000|2021-07-27 03:35:00|8766.8|8754.8|8770.1|8758.1|8771.2|8759.2|8766.8|8754.8|0
1627357200000|2021-07-27 03:40:00|8770.3|8758.3|8771.7|8759.7|8772.2|8760.2|8770.1|8758.1|0
1627357500000|2021-07-27 03:45:00|8771.8|8759.8|8770.7|8758.7|8772.8|8760.8|8770.1|8758.1|0
1627357800000|2021-07-27 03:50:00|8770.5|8758.5|8770.7|8758.7|8770.7|8758.7|8768.1|8756.1|0
1627358100000|2021-07-27 03:55:00|8771.2|8759.2|8772.7|8760.7|8772.8|8760.8|8771.2|8759.2|0
1627358400000|2021-07-27 04:00:00|8772.8|8760.8|8771.7|8759.7|8774.8|8762.8|8771.7|8759.7|0
1627358700000|2021-07-27 04:05:00|8771.1|8759.1|8771.1|8759.1|8771.7|8759.7|8770.6|8758.6|0
1627359000000|2021-07-27 04:10:00|8770.9|8758.9|8773.7|8761.7|8773.7|8761.7|8770.1|8758.1|0
1627359300000|2021-07-27 04:15:00|8773.9|8761.9|8773.1|8761.1|8774.7|8762.7|8772.6|8760.6|0
1627359600000|2021-07-27 04:20:00|8773.7|8761.7|8773.8|8761.8|8774.8|8762.8|8773.7|8761.7|0
1627359900000|2021-07-27 04:25:00|8773.6|8761.6|8771.7|8759.7|8773.6|8761.6|8771.1|8759.1|0
1627360200000|2021-07-27 04:30:00|8771.9|8759.9|8772.8|8760.8|8773.8|8761.8|8771.9|8759.9|0
1627360500000|2021-07-27 04:35:00|8772.9|8760.9|8774.3|8762.3|8774.9|8762.9|8772.9|8760.9|0
1627360800000|2021-07-27 04:40:00|8774.4|8762.4|8774.9|8762.9|8775.4|8763.4|8773.9|8761.9|0
1627361100000|2021-07-27 04:45:00|8773.9|8761.9|8774.9|8762.9|8775.3|8763.3|8772.9|8760.9|0
1627361400000|2021-07-27 04:50:00|8773.9|8761.9|8773.8|8761.8|8773.9|8761.9|8771.2|8759.2|0
1627361700000|2021-07-27 04:55:00|8773.6|8761.6|8774.8|8762.8|8774.9|8762.9|8773.3|8761.3|0
1627362000000|2021-07-27 05:00:00|8774.3|8762.3|8770.1|8758.1|8774.3|8762.3|8769.6|8757.6|0
1627362300000|2021-07-27 05:05:00|8769.9|8757.9|8767.6|8755.6|8771.1|8759.1|8767.5|8755.5|0
1627362600000|2021-07-27 05:10:00|8767.5|8755.5|8766.6|8754.6|8769.6|8757.6|8765.5|8753.5|0
1627362900000|2021-07-27 05:15:00|8766|8754|8763.9|8751.9|8768.6|8756.6|8763.9|8751.9|0
1627363200000|2021-07-27 05:20:00|8763.7|8751.7|8764.8|8752.8|8765.8|8753.8|8762.7|8750.7|0
1627363500000|2021-07-27 05:25:00|8764.2|8752.2|8765.8|8753.8|8767.8|8755.8|8764.2|8752.2|0
1627363800000|2021-07-27 05:30:00|8766.2|8754.2|8757.7|8745.7|8766.8|8754.8|8757.1|8745.1|0
1627364100000|2021-07-27 05:35:00|8757.8|8745.8|8751.2|8739.2|8759.1|8747.1|8751.2|8739.2|0
1627364400000|2021-07-27 05:40:00|8751.6|8739.6|8748.5|8736.5|8752.3|8740.3|8747.2|8735.2|0
1627364700000|2021-07-27 05:45:00|8748.3|8736.3|8748.5|8736.5|8748.5|8736.5|8745.4|8733.4|0
1627365000000|2021-07-27 05:50:00|8748.4|8736.4|8754.7|8742.7|8755.7|8743.7|8748.4|8736.4|0
1627365300000|2021-07-27 05:55:00|8754.6|8742.6|8756.1|8744.1|8757.7|8745.7|8753.6|8741.6|0
1627365600000|2021-07-27 06:00:00|8756.3|8744.3|8751.9|8746.9|8760.4|8755.4|8747.9|8742.4|56
1627365900000|2021-07-27 06:05:00|8751.4|8746.4|8744.9|8739.9|8751.4|8746.4|8743.4|8738.4|11
1627366200000|2021-07-27 06:10:00|8744.4|8739.4|8742.9|8737.9|8744.4|8739.4|8737.4|8732.4|33
1627366500000|2021-07-27 06:15:00|8742.4|8737.4|8745.9|8740.9|8746.4|8741.4|8739.4|8734.4|21
1627366800000|2021-07-27 06:20:00|8746.4|8741.4|8748.9|8743.9|8749.9|8744.9|8746.4|8741.4|4
1627367100000|2021-07-27 06:25:00|8749.4|8744.4|8747.4|8742.4|8750.9|8745.9|8745.4|8740.4|4
1627367400000|2021-07-27 06:30:00|8746.9|8741.9|8739.9|8734.9|8746.9|8741.9|8739.9|8734.9|12
1627367700000|2021-07-27 06:35:00|8739.4|8734.4|8738.9|8733.9|8743.9|8738.9|8736.4|8731.4|10
1627368000000|2021-07-27 06:40:00|8739.4|8734.4|8738.4|8733.4|8743.9|8738.9|8736.9|8731.9|22
1627368300000|2021-07-27 06:45:00|8737.9|8732.9|8731.4|8726.4|8738.9|8733.9|8730.4|8725.4|16
1627368600000|2021-07-27 06:50:00|8731.9|8726.9|8728.9|8723.9|8736.4|8731.4|8728.9|8723.9|35
1627368900000|2021-07-27 06:55:00|8728.4|8723.4|8728.9|8723.9|8728.9|8723.9|8720.4|8715.4|87
1627369200000|2021-07-27 07:00:00|8729.9|8724.9|8751.4|8746.4|8768.4|8763.4|8719.9|8714.9|625
1627369500000|2021-07-27 07:05:00|8750.9|8745.9|8731.4|8726.4|8753.4|8748.4|8725.9|8720.9|248
1627369800000|2021-07-27 07:10:00|8730.9|8725.9|8723.9|8718.9|8744.4|8739.4|8723.4|8718.4|141
1627370100000|2021-07-27 07:15:00|8724.9|8719.9|8711.9|8706.9|8728.4|8723.4|8705.4|8700.4|236
1627370400000|2021-07-27 07:20:00|8711.4|8706.4|8712.4|8707.4|8720.4|8715.4|8704.4|8699.4|113
1627370700000|2021-07-27 07:25:00|8711.9|8706.9|8703.4|8698.4|8716.4|8711.4|8701.4|8696.4|100
1627371000000|2021-07-27 07:30:00|8702.9|8697.9|8696.4|8691.4|8704.9|8699.9|8690.9|8685.9|124
1627371300000|2021-07-27 07:35:00|8696.9|8691.9|8678.4|8673.4|8698.4|8693.4|8675.4|8670.4|128
1627371600000|2021-07-27 07:40:00|8679.2|8674.2|8688.2|8683.2|8692.7|8687.7|8676.2|8671.2|78
1627371900000|2021-07-27 07:45:00|8687.7|8682.7|8695.2|8690.2|8697.7|8692.7|8683.2|8678.2|114
1627372200000|2021-07-27 07:50:00|8694.7|8689.7|8694.2|8689.2|8694.7|8689.7|8682.7|8677.7|103
1627372500000|2021-07-27 07:55:00|8694.7|8689.7|8701.2|8696.2|8709.2|8704.2|8686.2|8681.2|106
1627372800000|2021-07-27 08:00:00|8700.2|8695.2|8710.2|8705.2|8711.7|8706.7|8695.7|8690.7|109
1627373100000|2021-07-27 08:05:00|8711.2|8706.2|8724.2|8719.2|8727.2|8722.2|8711.2|8706.2|97
1627373400000|2021-07-27 08:10:00|8723.7|8718.7|8708.7|8703.7|8724.7|8719.7|8705.7|8700.7|138
1627373700000|2021-07-27 08:15:00|8708.2|8703.2|8697.2|8692.2|8714.7|8709.7|8696.2|8691.2|125
1627374000000|2021-07-27 08:20:00|8697.7|8692.7|8697.2|8692.2|8701.2|8696.2|8682.2|8677.2|236
1627374300000|2021-07-27 08:25:00|8697.7|8692.7|8689.2|8684.2|8697.7|8692.7|8686.2|8681.2|52
1627374600000|2021-07-27 08:30:00|8689.7|8684.7|8700.2|8695.2|8703.2|8698.2|8687.7|8682.7|76
1627374900000|2021-07-27 08:35:00|8699.7|8694.7|8696.7|8691.7|8699.7|8694.7|8690.2|8685.2|67
1627375200000|2021-07-27 08:40:00|8697.2|8692.2|8710.2|8705.2|8714.2|8709.2|8692.7|8687.7|106
1627375500000|2021-07-27 08:45:00|8710.7|8705.7|8711.2|8706.2|8711.2|8706.2|8702.2|8697.2|55
1627375800000|2021-07-27 08:50:00|8710.7|8705.7|8714.2|8709.2|8715.7|8710.7|8708.7|8703.7|58
1627376100000|2021-07-27 08:55:00|8714.7|8709.7|8708.7|8703.7|8719.7|8714.7|8708.7|8703.7|88
1627376400000|2021-07-27 09:00:00|8709.2|8704.2|8705.2|8700.2|8711.2|8706.2|8703.7|8698.7|61
1627376700000|2021-07-27 09:05:00|8705.7|8700.7|8709.7|8704.7|8712.2|8707.2|8704.7|8699.7|39
1627377000000|2021-07-27 09:10:00|8710.2|8705.2|8693.2|8688.2|8711.2|8706.2|8692.7|8687.7|124
1627377300000|2021-07-27 09:15:00|8693.7|8688.7|8701.2|8696.2|8702.2|8697.2|8689.2|8684.2|92
1627377600000|2021-07-27 09:20:00|8700.7|8695.7|8695.2|8690.2|8702.7|8697.7|8694.7|8689.7|67
1627377900000|2021-07-27 09:25:00|8695.7|8690.7|8691.2|8686.2|8695.7|8690.7|8688.7|8683.7|57
1627378200000|2021-07-27 09:30:00|8691.7|8686.7|8691.7|8686.7|8692.7|8687.7|8684.7|8679.7|68
1627378500000|2021-07-27 09:35:00|8692.2|8687.2|8699.7|8694.7|8705.7|8700.7|8688.7|8683.7|69
1627378800000|2021-07-27 09:40:00|8699.2|8694.2|8702.2|8697.2|8705.2|8700.2|8695.7|8690.7|66
1627379100000|2021-07-27 09:45:00|8702.7|8697.7|8706.2|8701.2|8708.7|8703.7|8699.2|8694.2|52
1627379400000|2021-07-27 09:50:00|8706.7|8701.7|8710.2|8705.2|8713.7|8708.7|8705.2|8700.2|32
1627379700000|2021-07-27 09:55:00|8709.7|8704.7|8704.7|8699.7|8711.7|8706.7|8703.2|8698.2|22
1627380000000|2021-07-27 10:00:00|8705.2|8700.2|8712.2|8707.2|8712.2|8707.2|8700.7|8695.7|41
1627380300000|2021-07-27 10:05:00|8711.7|8706.7|8712.7|8707.7|8714.2|8709.2|8705.7|8700.7|47
1627380600000|2021-07-27 10:10:00|8713.2|8708.2|8703.2|8698.2|8714.7|8709.7|8703.2|8698.2|38
1627380900000|2021-07-27 10:15:00|8703.7|8698.7|8699.7|8694.7|8707.2|8702.2|8696.2|8691.2|148
1627381200000|2021-07-27 10:20:00|8700.7|8695.7|8700.7|8695.7|8708.2|8703.2|8698.7|8693.7|50
1627381500000|2021-07-27 10:25:00|8701.2|8696.2|8697.2|8692.2|8703.2|8698.2|8695.2|8690.2|131
1627381800000|2021-07-27 10:30:00|8697.7|8692.7|8699.7|8694.7|8705.2|8700.2|8697.2|8692.2|52
1627382100000|2021-07-27 10:35:00|8700.2|8695.2|8697.7|8692.7|8702.7|8697.7|8696.7|8691.7|49
1627382400000|2021-07-27 10:40:00|8697.2|8692.2|8703.7|8698.7|8704.2|8699.2|8695.2|8690.2|42
1627382700000|2021-07-27 10:45:00|8703.2|8698.2|8710.2|8705.2|8711.2|8706.2|8702.2|8697.2|32
1627383000000|2021-07-27 10:50:00|8709.7|8704.7|8705.7|8700.7|8709.7|8704.7|8703.2|8698.2|54
1627383300000|2021-07-27 10:55:00|8706.2|8701.2|8712.2|8707.2|8712.7|8707.7|8704.7|8699.7|49
1627383600000|2021-07-27 11:00:00|8712.7|8707.7|8716.2|8711.2|8718.7|8713.7|8712.2|8707.2|48
1627383900000|2021-07-27 11:05:00|8715.7|8710.7|8722.2|8717.2|8722.7|8717.7|8715.2|8710.2|70
1627384200000|2021-07-27 11:10:00|8721.7|8716.7|8715.7|8710.7|8722.2|8717.2|8712.2|8707.2|30
1627384500000|2021-07-27 11:15:00|8714.7|8709.7|8718.2|8713.2|8718.2|8713.2|8712.7|8707.7|27
1627384800000|2021-07-27 11:20:00|8717.7|8712.7|8715.2|8710.2|8720.2|8715.2|8715.2|8710.2|54
1627385100000|2021-07-27 11:25:00|8715.7|8710.7|8715.2|8710.2|8719.2|8714.2|8714.7|8709.7|32
1627385400000|2021-07-27 11:30:00|8715.7|8710.7|8714.7|8709.7|8716.7|8711.7|8711.7|8706.7|25
1627385700000|2021-07-27 11:35:00|8714.2|8709.2|8721.2|8716.2|8722.7|8717.7|8714.2|8709.2|42
1627386000000|2021-07-27 11:40:00|8721.1|8716.1|8707.6|8702.6|8721.6|8716.6|8707.1|8702.1|50
1627386300000|2021-07-27 11:45:00|8708.6|8703.6|8697.1|8692.1|8709.6|8704.6|8696.6|8691.6|59
1627386600000|2021-07-27 11:50:00|8697.6|8692.6|8692.1|8687.1|8697.6|8692.6|8690.1|8685.1|86
1627386900000|2021-07-27 11:55:00|8691.6|8686.6|8689.1|8684.1|8692.1|8687.1|8685.6|8680.6|50
1627387200000|2021-07-27 12:00:00|8689.6|8684.6|8692.6|8687.6|8695.1|8690.1|8684.6|8679.6|60
1627387500000|2021-07-27 12:05:00|8694.1|8689.1|8682.6|8677.6|8696.1|8691.1|8682.6|8677.6|36
1627387800000|2021-07-27 12:10:00|8683.1|8678.1|8685.1|8680.1|8687.6|8682.6|8679.6|8674.6|51
1627388100000|2021-07-27 12:15:00|8685.6|8680.6|8682.6|8677.6|8685.6|8680.6|8679.1|8674.1|59
1627388400000|2021-07-27 12:20:00|8682.1|8677.1|8669.6|8664.6|8683.6|8678.6|8669.6|8664.6|154
1627388700000|2021-07-27 12:25:00|8670.1|8665.1|8666.6|8661.6|8672.6|8667.6|8663.6|8658.6|137
1627389000000|2021-07-27 12:30:00|8666.1|8661.1|8658.1|8653.1|8667.6|8662.6|8657.6|8652.6|152
1627389300000|2021-07-27 12:35:00|8657.6|8652.6|8662.6|8657.6|8662.6|8657.6|8653.1|8648.1|112
1627389600000|2021-07-27 12:40:00|8661.6|8656.6|8671.1|8666.1|8671.6|8666.6|8660.6|8655.6|101
1627389900000|2021-07-27 12:45:00|8670.6|8665.6|8678.1|8673.1|8679.1|8674.1|8670.6|8665.6|67
1627390200000|2021-07-27 12:50:00|8677.6|8672.6|8681.1|8676.1|8681.1|8676.1|8674.6|8669.6|44
1627390500000|2021-07-27 12:55:00|8680.6|8675.6|8685.1|8680.1|8685.6|8680.6|8680.1|8675.1|55
1627390800000|2021-07-27 13:00:00|8685.6|8680.6|8679.6|8674.6|8685.6|8680.6|8678.1|8673.1|59
1627391100000|2021-07-27 13:05:00|8680.1|8675.1|8682.6|8677.6|8683.1|8678.1|8678.6|8673.6|63
1627391400000|2021-07-27 13:10:00|8682.1|8677.1|8672.1|8667.1|8682.1|8677.1|8671.6|8666.6|79
1627391700000|2021-07-27 13:15:00|8672.6|8667.6|8675.6|8670.6|8677.1|8672.1|8671.1|8666.1|48
1627392000000|2021-07-27 13:20:00|8675.1|8670.1|8679.6|8674.6|8683.1|8678.1|8674.6|8669.6|28
1627392300000|2021-07-27 13:25:00|8679.1|8674.1|8685.6|8680.6|8687.6|8682.6|8677.6|8672.6|49
1627392600000|2021-07-27 13:30:00|8684.6|8679.6|8680.1|8675.1|8685.1|8680.1|8663.6|8658.6|220
1627392900000|2021-07-27 13:35:00|8680.6|8675.6|8685.6|8680.6|8688.6|8683.6|8676.1|8671.1|171
1627393200000|2021-07-27 13:40:00|8685.1|8680.1|8675.1|8670.1|8690.6|8685.6|8673.1|8668.1|158
1627393500000|2021-07-27 13:45:00|8675.6|8670.6|8690.1|8685.1|8693.6|8688.6|8673.1|8668.1|152
1627393800000|2021-07-27 13:50:00|8690.6|8685.6|8682.6|8677.6|8694.6|8689.6|8678.6|8673.6|102
1627394100000|2021-07-27 13:55:00|8682.1|8677.1|8680.1|8675.1|8686.6|8681.6|8675.1|8670.1|57
1627394400000|2021-07-27 14:00:00|8679.6|8674.6|8673.1|8668.1|8687.1|8682.1|8672.6|8667.6|115
1627394700000|2021-07-27 14:05:00|8673.6|8668.6|8675.1|8670.1|8682.1|8677.1|8671.6|8666.6|77
1627395000000|2021-07-27 14:10:00|8674.1|8669.1|8669.1|8664.1|8674.1|8669.1|8664.1|8659.1|92
1627395300000|2021-07-27 14:15:00|8669.6|8664.6|8668.1|8663.1|8671.1|8666.1|8661.6|8656.6|70
1627395600000|2021-07-27 14:20:00|8667.6|8662.6|8679.1|8674.1|8681.1|8676.1|8664.6|8659.6|46
1627395900000|2021-07-27 14:25:00|8678.6|8673.6|8680.1|8675.1|8682.6|8677.6|8673.1|8668.1|79
1627396200000|2021-07-27 14:30:00|8679.6|8674.6|8675.1|8670.1|8682.6|8677.6|8673.6|8668.6|97
1627396500000|2021-07-27 14:35:00|8674.6|8669.6|8678.6|8673.6|8683.1|8678.1|8670.6|8665.6|124
1627396800000|2021-07-27 14:40:00|8678.1|8673.1|8677.1|8672.1|8688.1|8683.1|8676.6|8671.6|42
1627397100000|2021-07-27 14:45:00|8676.6|8671.6|8679.1|8674.1|8680.6|8675.6|8673.6|8668.6|50
1627397400000|2021-07-27 14:50:00|8678.6|8673.6|8684.1|8679.1|8687.1|8682.1|8677.6|8672.6|95
1627397700000|2021-07-27 14:55:00|8684.6|8679.6|8695.1|8690.1|8698.1|8693.1|8684.6|8679.6|85
1627398000000|2021-07-27 15:00:00|8694.6|8689.6|8704.6|8699.6|8705.6|8700.6|8692.6|8687.6|125
1627398300000|2021-07-27 15:05:00|8704.1|8699.1|8707.1|8702.1|8708.6|8703.6|8702.6|8697.6|77
1627398600000|2021-07-27 15:10:00|8706.6|8701.6|8717.1|8712.1|8717.6|8712.6|8706.6|8701.6|68
1627398900000|2021-07-27 15:15:00|8717.6|8712.6|8705.6|8700.6|8717.6|8712.6|8705.6|8700.6|195
1627399200000|2021-07-27 15:20:00|8705.1|8700.1|8707.6|8702.6|8712.6|8707.6|8704.1|8699.1|181
1627399500000|2021-07-27 15:25:00|8708.6|8703.6|8704.1|8699.1|8708.6|8703.6|8699.6|8694.6|345
1627399800000|2021-07-27 15:30:00|8705.1|8698.1|8703.1|8697.1|8705.1|8699.1|8687.1|8680.1|645
1627400100000|2021-07-27 15:35:00|8701.1|8694.1|8690.1|8684.1|8702.1|8695.1|8690.1|8684.1|360
1627400400000|2021-07-27 15:40:00|8689.1|8683.1|8696.1|8689.1|8700.1|8693.1|8687.1|8681.1|52
1627400700000|2021-07-27 15:45:00|8695.1|8690.1|8702.1|8695.1|8702.1|8696.1|8695.1|8688.1|16
1627401000000|2021-07-27 15:50:00|8701.1|8696.1|8706.1|8699.1|8706.1|8700.1|8701.1|8694.1|21
1627401300000|2021-07-27 15:55:00|8707.1|8700.1|8709.1|8703.1|8709.1|8703.1|8704.1|8698.1|10
1627401600000|2021-07-27 16:00:00|8708.1|8702.1|8707.1|8700.1|8709.1|8703.1|8704.1|8698.1|23
1627401900000|2021-07-27 16:05:00|8706.1|8699.1|8702.1|8695.1|8706.1|8699.1|8700.1|8693.1|15
1627402200000|2021-07-27 16:10:00|8701.1|8694.1|8690.1|8684.1|8702.1|8695.1|8690.1|8683.1|17
1627402500000|2021-07-27 16:15:00|8691.1|8685.1|8689.1|8683.1|8695.1|8688.1|8687.1|8680.1|17
1627402800000|2021-07-27 16:20:00|8690.1|8682.1|8690.1|8684.1|8693.1|8686.1|8687.1|8681.1|6
1627403100000|2021-07-27 16:25:00|8691.1|8685.1|8697.1|8691.1|8698.1|8691.1|8689.1|8682.1|3
1627403400000|2021-07-27 16:30:00|8696.1|8690.1|8690.1|8683.1|8697.1|8691.1|8689.1|8682.1|10
1627403700000|2021-07-27 16:35:00|8691.1|8684.1|8696.1|8690.1|8698.1|8691.1|8690.1|8682.1|8
1627404000000|2021-07-27 16:40:00|8697.1|8689.1|8697.1|8690.1|8697.1|8690.1|8691.1|8685.1|4
1627404300000|2021-07-27 16:45:00|8696.1|8689.1|8695.1|8689.1|8699.1|8692.1|8695.1|8688.1|7
1627404600000|2021-07-27 16:50:00|8696.1|8688.1|8693.1|8686.1|8700.1|8693.1|8692.1|8685.1|6
1627404900000|2021-07-27 16:55:00|8692.1|8685.1|8695.1|8688.1|8700.1|8693.1|8690.1|8684.1|3
1627405200000|2021-07-27 17:00:00|8696.1|8689.1|8693.1|8686.1|8699.1|8692.1|8692.1|8685.1|38
1627405500000|2021-07-27 17:05:00|8694.1|8688.1|8701.1|8693.1|8702.1|8695.1|8694.1|8687.1|13
1627405800000|2021-07-27 17:10:00|8700.1|8694.1|8696.1|8689.1|8701.1|8694.1|8694.1|8688.1|11
1627406100000|2021-07-27 17:15:00|8695.1|8690.1|8696.1|8689.1|8697.1|8690.1|8692.1|8686.1|16
1627406400000|2021-07-27 17:20:00|8695.1|8690.1|8692.1|8684.1|8695.1|8690.1|8690.1|8683.1|32
1627406700000|2021-07-27 17:25:00|8691.1|8683.1|8692.1|8685.1|8692.1|8685.1|8687.1|8679.1|13
1627407000000|2021-07-27 17:30:00|8691.1|8684.1|8689.1|8681.1|8692.1|8685.1|8684.1|8678.1|6
1627407300000|2021-07-27 17:35:00|8688.1|8682.1|8696.1|8688.1|8696.1|8688.1|8688.1|8682.1|11
1627407600000|2021-07-27 17:40:00|8695.1|8687.1|8695.1|8687.1|8695.1|8687.1|8692.1|8685.1|4
1627407900000|2021-07-27 17:45:00|8694.1|8686.1|8699.1|8692.1|8702.1|8694.1|8694.1|8686.1|2
1627408200000|2021-07-27 17:50:00|8698.1|8691.1|8695.1|8685.1|8699.1|8691.1|8694.1|8685.1|10
1627408500000|2021-07-27 17:55:00|8694.1|8686.1|8695.6|8683.6|8695.6|8688.1|8691.1|8683.5|7
1627408800000|2021-07-27 18:00:00|8695.5|8683.5|8699.1|8687.1|8700.2|8688.2|8693.6|8681.6|0
1627409100000|2021-07-27 18:05:00|8700|8688|8704.2|8692.2|8705.1|8693.1|8696.9|8684.9|0
1627409400000|2021-07-27 18:10:00|8705.1|8693.1|8709.7|8697.7|8709.7|8697.7|8704.1|8692.1|0
1627409700000|2021-07-27 18:15:00|8709.8|8697.8|8713.1|8701.1|8715.2|8703.2|8709.8|8697.8|0
1627410000000|2021-07-27 18:20:00|8713.2|8701.2|8717.6|8705.6|8718.6|8706.6|8713.2|8701.2|0
1627410300000|2021-07-27 18:25:00|8717.7|8705.7|8717.2|8705.2|8718.6|8706.6|8715.2|8703.2|0
1627410600000|2021-07-27 18:30:00|8717.1|8705.1|8715.8|8703.8|8717.9|8705.9|8715.7|8703.7|0
1627410900000|2021-07-27 18:35:00|8715.7|8703.7|8716.6|8704.6|8719.8|8707.8|8715.7|8703.7|0
1627411200000|2021-07-27 18:40:00|8716.7|8704.7|8717.5|8705.5|8719.2|8707.2|8716.4|8704.4|0
1627411500000|2021-07-27 18:45:00|8717.6|8705.6|8724.1|8712.1|8726.1|8714.1|8717.5|8705.5|0
1627411800000|2021-07-27 18:50:00|8724|8712|8722.7|8710.7|8726.1|8714.1|8720.7|8708.7|0
1627412100000|2021-07-27 18:55:00|8722.6|8710.6|8729|8717|8729.1|8717.1|8722.6|8710.6|0
1627412400000|2021-07-27 19:00:00|8729.1|8717.1|8731.4|8719.4|8733.6|8721.6|8729.1|8717.1|0
1627412700000|2021-07-27 19:05:00|8731.5|8719.5|8732.7|8720.7|8733.6|8721.6|8729.3|8717.3|0
1627413000000|2021-07-27 19:10:00|8732.6|8720.6|8726.1|8714.1|8732.6|8720.6|8725.9|8713.9|0
1627413300000|2021-07-27 19:15:00|8726.2|8714.2|8727.2|8715.2|8729.3|8717.3|8725|8713|0
1627413600000|2021-07-27 19:20:00|8727.1|8715.1|8727.2|8715.2|8728.2|8716.2|8726.1|8714.1|0
1627413900000|2021-07-27 19:25:00|8728.2|8716.2|8728.1|8716.1|8729.3|8717.3|8727|8715|0
1627414200000|2021-07-27 19:30:00|8728|8716|8722.3|8710.3|8728|8716|8722.1|8710.1|0
1627414500000|2021-07-27 19:35:00|8722.2|8710.2|8724|8712|8726.1|8714.1|8719.9|8707.9|0
1627414800000|2021-07-27 19:40:00|8723.1|8711.1|8728.2|8716.2|8728.2|8716.2|8721|8709|0
1627415100000|2021-07-27 19:45:00|8728.4|8716.4|8729.3|8717.3|8730.6|8718.6|8726.1|8714.1|0
1627415400000|2021-07-27 19:50:00|8729.7|8717.7|8732.6|8720.6|8736.7|8724.7|8729.7|8717.7|0
1627415700000|2021-07-27 19:55:00|8732.7|8720.7|8740.3|8728.3|8744.7|8732.7|8732.7|8720.7|0
1627416000000|2021-07-27 20:00:00|8740|8728|8730.3|8718.3|8741.7|8729.7|8727.5|8715.5|0
1627416300000|2021-07-27 20:05:00|8730.2|8718.2|8721.9|8709.9|8732|8720|8721.9|8709.9|0
1627416600000|2021-07-27 20:10:00|8721.1|8709.1|8724.8|8712.8|8733.1|8721.1|8720.2|8708.2|0
1627416900000|2021-07-27 20:15:00|8724.9|8712.9|8726.5|8714.5|8730.4|8718.4|8724.8|8712.8|0
1627417200000|2021-07-27 20:20:00|8726.3|8714.3|8725.6|8713.6|8728.3|8716.3|8724.2|8712.2|0
1627417500000|2021-07-27 20:25:00|8725.2|8713.2|8729.9|8717.9|8729.9|8717.9|8724.3|8712.3|0
1627417800000|2021-07-27 20:30:00|8730.1|8718.1|8732.4|8720.4|8737|8725|8721.2|8709.2|0
1627418100000|2021-07-27 20:35:00|8732.3|8720.3|8727.4|8715.4|8732.8|8720.8|8727|8715|0
1627418400000|2021-07-27 20:40:00|8727.5|8715.5|8721.7|8709.7|8727.9|8715.9|8721.7|8709.7|0
1627418700000|2021-07-27 20:45:00|8721.9|8709.9|8721|8709|8725.3|8713.3|8720.6|8708.6|0
1627419000000|2021-07-27 20:50:00|8720.8|8708.8|8720.3|8708.3|8723|8711|8719.9|8707.9|0
1627419300000|2021-07-27 20:55:00|8720.5|8708.5|8719.5|8707.5|8721.6|8709.6|8718.6|8706.6|0
1627419600000|2021-07-27 21:00:00|8719.7|8707.7|8720|8708|8720.3|8708.3|8719.1|8707.1|0
1627419900000|2021-07-27 21:05:00|8719.8|8707.8|8716.7|8704.7|8719.8|8707.8|8715.9|8703.9|0
1627420200000|2021-07-27 21:10:00|8717.1|8705.1|8715.5|8703.5|8717.1|8705.1|8715.5|8703.5|0
1627420500000|2021-07-27 21:15:00|8715.7|8703.7|8716.3|8704.3|8716.3|8704.3|8715.7|8703.7|0
1627420800000|2021-07-27 21:20:00|8715.9|8703.9|8712.6|8700.6|8716.3|8704.3|8711.6|8699.6|0
1627421100000|2021-07-27 21:25:00|8713.3|8701.3|8713.1|8701.1|8713.5|8701.5|8711.6|8699.6|0
1627421400000|2021-07-27 21:30:00|8713.5|8701.5|8712.9|8700.9|8713.5|8701.5|8711.6|8699.6|0
1627421700000|2021-07-27 21:35:00|8713.1|8701.1|8712.9|8700.9|8713.1|8701.1|8712.9|8700.9|0
1627422000000|2021-07-27 21:40:00|8713.3|8701.3|8713.7|8701.7|8713.7|8701.7|8712.9|8700.9|0
1627422300000|2021-07-27 21:45:00|8714.3|8702.3|8714.3|8702.3|8715.1|8703.1|8713.3|8701.3|0
1627422600000|2021-07-27 21:50:00|8714.1|8702.1|8714.5|8702.5|8714.5|8702.5|8713.9|8701.9|0
1627422900000|2021-07-27 21:55:00|8714.7|8702.7|8713.3|8701.3|8716.2|8704.2|8713.3|8701.3|0
1627423200000|2021-07-27 22:00:00|8712.8|8700.8|8719.6|8707.6|8720.9|8708.9|8712.8|8700.8|0
1627423500000|2021-07-27 22:05:00|8719.5|8707.5|8716.1|8704.1|8719.6|8707.6|8713.4|8701.4|0
1627423800000|2021-07-27 22:10:00|8715.5|8703.5|8720|8708|8720.9|8708.9|8715.5|8703.5|0
1627424100000|2021-07-27 22:15:00|8720.4|8708.4|8720.4|8708.4|8722.8|8710.8|8719.6|8707.6|0
1627424400000|2021-07-27 22:20:00|8720.5|8708.5|8722.2|8710.2|8724.1|8712.1|8720.4|8708.4|0
1627424700000|2021-07-27 22:25:00|8722.6|8710.6|8724.5|8712.5|8724.9|8712.9|8721.3|8709.3|0
1627425000000|2021-07-27 22:30:00|8724.1|8712.1|8726.2|8714.2|8726.6|8714.6|8724.1|8712.1|0
1627425300000|2021-07-27 22:35:00|8726.4|8714.4|8727.5|8715.5|8727.5|8715.5|8725.4|8713.4|0
1627425600000|2021-07-27 22:40:00|8727.1|8715.1|8729|8717|8729|8717|8726.2|8714.2|0
1627425900000|2021-07-27 22:45:00|8729.4|8717.4|8729.4|8717.4|8729.8|8717.8|8728.6|8716.6|0
1627426200000|2021-07-27 22:50:00|8729.2|8717.2|8729|8717|8729.6|8717.6|8727.1|8715.1|0
1627426500000|2021-07-27 22:55:00|8729.2|8717.2|8729.8|8717.8|8730.7|8718.7|8728.6|8716.6|0
1627426800000|2021-07-27 23:00:00|8729.9|8717.9|8729|8717|8730.3|8718.3|8728.6|8716.6|0
1627427100000|2021-07-27 23:05:00|8728.8|8716.8|8729|8717|8729|8717|8727.1|8715.1|0
1627427400000|2021-07-27 23:10:00|8728.8|8716.8|8729.6|8717.6|8730.7|8718.7|8728.6|8716.6|0
1627427700000|2021-07-27 23:15:00|8729.7|8717.7|8734.2|8722.2|8734.2|8722.2|8729.4|8717.4|0
1627428000000|2021-07-27 23:20:00|8734|8722|8732.7|8720.7|8734.2|8722.2|8732.7|8720.7|0
1627428300000|2021-07-27 23:25:00|8732.8|8720.8|8733.4|8721.4|8733.8|8721.8|8732.3|8720.3|0
1627428600000|2021-07-27 23:30:00|8733|8721|8731.8|8719.8|8735.4|8723.4|8731.6|8719.6|0
1627428900000|2021-07-27 23:35:00|8731.6|8719.6|8731.8|8719.8|8733.3|8721.3|8731.3|8719.3|0
1627429200000|2021-07-27 23:40:00|8732|8720|8732.6|8720.6|8733.7|8721.7|8732|8720|0
1627429500000|2021-07-27 23:45:00|8732.7|8720.7|8735|8723|8735.8|8723.8|8732.6|8720.6|0
1627429800000|2021-07-27 23:50:00|8735.2|8723.2|8734.6|8722.6|8735.8|8723.8|8733.7|8721.7|0
1627430100000|2021-07-27 23:55:00|8734.5|8722.5|8735|8723|8735.8|8723.8|8734.1|8722.1|0
1627430400000|2021-07-28 00:00:00|8735.2|8723.2|8734.7|8722.7|8737.2|8725.2|8733.8|8721.8|0
1627430700000|2021-07-28 00:05:00|8734.6|8722.6|8738.7|8726.7|8739.2|8727.2|8734.2|8722.2|0
1627431000000|2021-07-28 00:10:00|8738.9|8726.9|8740.8|8728.8|8743|8731|8738.7|8726.7|0
1627431300000|2021-07-28 00:15:00|8741.2|8729.2|8749.1|8737.1|8753.3|8741.3|8736.7|8724.7|0
1627431600000|2021-07-28 00:20:00|8749.2|8737.2|8751.2|8739.2|8753.3|8741.3|8747.5|8735.5|0
1627431900000|2021-07-28 00:25:00|8751|8739|8744.2|8732.2|8751.3|8739.3|8742.2|8730.2|0
1627432200000|2021-07-28 00:30:00|8745.2|8733.2|8747.3|8735.3|8748.4|8736.4|8745.2|8733.2|0
1627432500000|2021-07-28 00:35:00|8746.9|8734.9|8748.5|8736.5|8749.6|8737.6|8745.2|8733.2|0
1627432800000|2021-07-28 00:40:00|8748.1|8736.1|8742.8|8730.8|8748.5|8736.5|8742.3|8730.3|0
1627433100000|2021-07-28 00:45:00|8743.3|8731.3|8742.3|8730.3|8743.4|8731.4|8739.2|8727.2|0
1627433400000|2021-07-28 00:50:00|8742.7|8730.7|8744.3|8732.3|8745.4|8733.4|8742.7|8730.7|0
1627433700000|2021-07-28 00:55:00|8744.2|8732.2|8751.5|8739.5|8751.5|8739.5|8743.2|8731.2|0
1627434000000|2021-07-28 01:00:00|8751.6|8739.6|8757.9|8745.9|8757.9|8745.9|8746.4|8734.4|0
1627434300000|2021-07-28 01:05:00|8757.7|8745.7|8749.7|8737.7|8759|8747|8748.6|8736.6|0
1627434600000|2021-07-28 01:10:00|8749.9|8737.9|8747.6|8735.6|8751.2|8739.2|8747.6|8735.6|0
1627434900000|2021-07-28 01:15:00|8747.8|8735.8|8744.6|8732.6|8752.8|8740.8|8744.5|8732.5|0
1627435200000|2021-07-28 01:20:00|8745.6|8733.6|8748.8|8736.8|8748.8|8736.8|8743.5|8731.5|0
1627435500000|2021-07-28 01:25:00|8748.6|8736.6|8747.7|8735.7|8753.9|8741.9|8747.7|8735.7|0
1627435800000|2021-07-28 01:30:00|8747.4|8735.4|8746.7|8734.7|8749.2|8737.2|8743.6|8731.6|0
1627436100000|2021-07-28 01:35:00|8746.9|8734.9|8740.5|8728.5|8748.2|8736.2|8739.8|8727.8|0
1627436400000|2021-07-28 01:40:00|8740.4|8728.4|8729.8|8717.8|8742.5|8730.5|8729.3|8717.3|0
1627436700000|2021-07-28 01:45:00|8729.9|8717.9|8729.9|8717.9|8737.2|8725.2|8727.2|8715.2|0
1627437000000|2021-07-28 01:50:00|8730.1|8718.1|8729.9|8717.9|8730.9|8718.9|8725.6|8713.6|0
1627437300000|2021-07-28 01:55:00|8729.5|8717.5|8724.7|8712.7|8732.1|8720.1|8723.7|8711.7|0
1627437600000|2021-07-28 02:00:00|8724.3|8712.3|8712.1|8700.1|8724.3|8712.3|8704.8|8692.8|0
1627437900000|2021-07-28 02:05:00|8711.7|8699.7|8708|8696|8717.3|8705.3|8708|8696|0
1627438200000|2021-07-28 02:10:00|8707.6|8695.6|8722.5|8710.5|8723|8711|8705.9|8693.9|0
1627438500000|2021-07-28 02:15:00|8722.7|8710.7|8720.5|8708.5|8728.8|8716.8|8720.5|8708.5|0
1627438800000|2021-07-28 02:20:00|8720.7|8708.7|8728.9|8716.9|8731|8719|8720.7|8708.7|0
1627439100000|2021-07-28 02:25:00|8729.9|8717.9|8721.1|8709.1|8729.9|8717.9|8720.6|8708.6|0
1627439400000|2021-07-28 02:30:00|8721.2|8709.2|8727.9|8715.9|8730|8718|8720|8708|0
1627439700000|2021-07-28 02:35:00|8728.1|8716.1|8730.4|8718.4|8731|8719|8724.8|8712.8|0
1627440000000|2021-07-28 02:40:00|8730.2|8718.2|8733.6|8721.6|8735.7|8723.7|8728.9|8716.9|0
1627440300000|2021-07-28 02:45:00|8733.8|8721.8|8736.3|8724.3|8737.3|8725.3|8733.8|8721.8|0
1627440600000|2021-07-28 02:50:00|8736.7|8724.7|8733.2|8721.2|8739.4|8727.4|8733.2|8721.2|0
1627440900000|2021-07-28 02:55:00|8732.6|8720.6|8733.1|8721.1|8734.2|8722.2|8729.4|8717.4|0
1627441200000|2021-07-28 03:00:00|8732.7|8720.7|8728.9|8716.9|8733.1|8721.1|8727.9|8715.9|0
1627441500000|2021-07-28 03:05:00|8728.6|8716.6|8729|8717|8730.1|8718.1|8724.8|8712.8|0
1627441800000|2021-07-28 03:10:00|8730|8718|8732.6|8720.6|8733.1|8721.1|8729|8717|0
1627442100000|2021-07-28 03:15:00|8732.7|8720.7|8727.9|8715.9|8735.2|8723.2|8726.9|8714.9|0
1627442400000|2021-07-28 03:20:00|8728.3|8716.3|8733.5|8721.5|8734.1|8722.1|8727.9|8715.9|0
1627442700000|2021-07-28 03:25:00|8733.6|8721.6|8731|8719|8735.2|8723.2|8730|8718|0
1627443000000|2021-07-28 03:30:00|8730.4|8718.4|8731|8719|8734.1|8722.1|8729.9|8717.9|0
1627443300000|2021-07-28 03:35:00|8730.9|8718.9|8726.7|8714.7|8731|8719|8724|8712|0
1627443600000|2021-07-28 03:40:00|8727.1|8715.1|8724.5|8712.5|8727.7|8715.7|8723.5|8711.5|0
1627443900000|2021-07-28 03:45:00|8724.1|8712.1|8722.4|8710.4|8724.5|8712.5|8719.3|8707.3|0
1627444200000|2021-07-28 03:50:00|8722.8|8710.8|8721.9|8709.9|8723.5|8711.5|8720.4|8708.4|0
1627444500000|2021-07-28 03:55:00|8721.4|8709.4|8718.3|8706.3|8721.9|8709.9|8717.2|8705.2|0
1627444800000|2021-07-28 04:00:00|8718.2|8706.2|8716.6|8704.6|8718.3|8706.3|8715|8703|0
1627445100000|2021-07-28 04:05:00|8716.8|8704.8|8717.2|8705.2|8718.7|8706.7|8715|8703|0
1627445400000|2021-07-28 04:10:00|8717|8705|8717.2|8705.2|8717.2|8705.2|8714.1|8702.1|0
1627445700000|2021-07-28 04:15:00|8716.8|8704.8|8715.6|8703.6|8720.2|8708.2|8714.9|8702.9|0
1627446000000|2021-07-28 04:20:00|8715.2|8703.2|8717.7|8705.7|8718.2|8706.2|8714.6|8702.6|0
1627446300000|2021-07-28 04:25:00|8717.3|8705.3|8715.1|8703.1|8718.2|8706.2|8714.7|8702.7|0
1627446600000|2021-07-28 04:30:00|8715.3|8703.3|8716.6|8704.6|8717.2|8705.2|8712.6|8700.6|0
1627446900000|2021-07-28 04:35:00|8715.6|8703.6|8714.5|8702.5|8716.6|8704.6|8713.5|8701.5|0
1627447200000|2021-07-28 04:40:00|8714.1|8702.1|8709.3|8697.3|8714.1|8702.1|8709.3|8697.3|0
1627447500000|2021-07-28 04:45:00|8709.7|8697.7|8718.5|8706.5|8719|8707|8709.2|8697.2|0
1627447800000|2021-07-28 04:50:00|8718.3|8706.3|8714.8|8702.8|8718.5|8706.5|8713.4|8701.4|0
1627448100000|2021-07-28 04:55:00|8714.6|8702.6|8714.2|8702.2|8714.6|8702.6|8711.2|8699.2|0
1627448400000|2021-07-28 05:00:00|8714.3|8702.3|8705.9|8693.9|8714.3|8702.3|8702.2|8690.2|0
1627448700000|2021-07-28 05:05:00|8706.7|8694.7|8712.1|8700.1|8713.2|8701.2|8706.7|8694.7|0
1627449000000|2021-07-28 05:10:00|8712.2|8700.2|8711.1|8699.1|8720.4|8708.4|8709|8697|0
1627449300000|2021-07-28 05:15:00|8710.9|8698.9|8705.8|8693.8|8713.1|8701.1|8705.8|8693.8|0
1627449600000|2021-07-28 05:20:00|8705.6|8693.6|8705.7|8693.7|8708.3|8696.3|8703.8|8691.8|0
1627449900000|2021-07-28 05:25:00|8705.9|8693.9|8709.9|8697.9|8711.4|8699.4|8703.7|8691.7|0
1627450200000|2021-07-28 05:30:00|8709.7|8697.7|8707.8|8695.8|8714.2|8702.2|8706.8|8694.8|0
1627450500000|2021-07-28 05:35:00|8708|8696|8716.1|8704.1|8716.1|8704.1|8707.8|8695.8|0
1627450800000|2021-07-28 05:40:00|8716.4|8704.4|8726.5|8714.5|8726.5|8714.5|8714|8702|0
1627451100000|2021-07-28 05:45:00|8726.7|8714.7|8734.8|8722.8|8736.9|8724.9|8725.9|8713.9|0
1627451400000|2021-07-28 05:50:00|8734.6|8722.6|8736.8|8724.8|8738.9|8726.9|8732.1|8720.1|0
1627451700000|2021-07-28 05:55:00|8737|8725|8739.1|8727.1|8743.1|8731.1|8732.7|8720.7|0
1627452000000|2021-07-28 06:00:00|8738.8|8726.8|8709.1|8704.1|8739.8|8727.8|8709.1|8704.1|41
1627452300000|2021-07-28 06:05:00|8708.1|8703.1|8704.6|8699.6|8709.1|8704.1|8703.1|8698.1|22
1627452600000|2021-07-28 06:10:00|8705.1|8700.1|8703.6|8698.6|8705.1|8700.1|8702.6|8697.6|9
1627452900000|2021-07-28 06:15:00|8704.6|8699.6|8717.1|8712.1|8717.1|8712.1|8703.6|8698.6|23
1627453200000|2021-07-28 06:20:00|8716.1|8711.1|8714.6|8709.6|8717.6|8712.6|8710.6|8705.6|12
1627453500000|2021-07-28 06:25:00|8715.1|8710.1|8720.6|8715.6|8720.6|8715.6|8714.6|8709.6|13
1627453800000|2021-07-28 06:30:00|8720.1|8715.1|8719.6|8714.6|8723.6|8718.6|8717.1|8712.1|23
1627454100000|2021-07-28 06:35:00|8719.1|8714.1|8717.6|8712.6|8722.6|8717.6|8716.1|8711.1|48
1627454400000|2021-07-28 06:40:00|8719.6|8714.6|8718.6|8713.6|8719.6|8714.6|8714.1|8709.1|12
1627454700000|2021-07-28 06:45:00|8718.1|8713.1|8722.6|8717.6|8725.6|8720.6|8717.1|8712.1|10
1627455000000|2021-07-28 06:50:00|8723.1|8718.1|8725.1|8720.1|8726.6|8721.6|8720.1|8715.1|23
1627455300000|2021-07-28 06:55:00|8724.6|8719.6|8718.6|8713.6|8725.1|8720.1|8717.6|8712.6|106
1627455600000|2021-07-28 07:00:00|8718.1|8713.1|8720.6|8715.6|8724.6|8719.6|8707.1|8702.1|814
1627455900000|2021-07-28 07:05:00|8722.1|8717.1|8702.1|8697.1|8726.1|8721.1|8701.1|8696.1|360
1627456200000|2021-07-28 07:10:00|8702.6|8697.6|8707.1|8702.1|8719.6|8714.6|8700.1|8695.1|284
1627456500000|2021-07-28 07:15:00|8707.6|8702.6|8701.1|8696.1|8711.1|8706.1|8693.6|8688.6|155
1627456800000|2021-07-28 07:20:00|8700.6|8695.6|8711.1|8706.1|8712.1|8707.1|8694.1|8689.1|121
1627457100000|2021-07-28 07:25:00|8711.6|8706.6|8717.6|8712.6|8719.6|8714.6|8706.6|8701.6|103
1627457400000|2021-07-28 07:30:00|8718.6|8713.6|8723.1|8718.1|8725.1|8720.1|8712.1|8707.1|67
1627457700000|2021-07-28 07:35:00|8723.6|8718.6|8728.6|8723.6|8729.1|8724.1|8721.1|8716.1|83
1627458000000|2021-07-28 07:40:00|8728|8723|8722.5|8717.5|8729.5|8724.5|8721.5|8716.5|37
1627458300000|2021-07-28 07:45:00|8723|8718|8716.5|8711.5|8728.5|8723.5|8715.5|8710.5|41
1627458600000|2021-07-28 07:50:00|8716|8711|8726|8721|8726|8721|8713.5|8708.5|57
1627458900000|2021-07-28 07:55:00|8725.5|8720.5|8733.5|8728.5|8734.5|8729.5|8723|8718|58
1627459200000|2021-07-28 08:00:00|8732.5|8727.5|8738.5|8733.5|8738.5|8733.5|8722.5|8717.5|63
1627459500000|2021-07-28 08:05:00|8738|8733|8748|8743|8748|8743|8737|8732|67
1627459800000|2021-07-28 08:10:00|8747.5|8742.5|8748.5|8743.5|8755.5|8750.5|8746.5|8741.5|78
1627460100000|2021-07-28 08:15:00|8749|8744|8745.5|8740.5|8755.5|8750.5|8745.5|8740.5|35
1627460400000|2021-07-28 08:20:00|8746|8741|8750.5|8745.5|8757.5|8752.5|8744.5|8739.5|61
1627460700000|2021-07-28 08:25:00|8751|8746|8752|8747|8753|8748|8746.5|8741.5|28
1627461000000|2021-07-28 08:30:00|8752.5|8747.5|8752|8747|8756.5|8751.5|8749|8744|50
1627461300000|2021-07-28 08:35:00|8753|8748|8760.5|8755.5|8762.5|8757.5|8751|8746|51
1627461600000|2021-07-28 08:40:00|8761|8756|8752.5|8747.5|8763.5|8758.5|8751.5|8746.5|46
1627461900000|2021-07-28 08:45:00|8753|8748|8743.5|8738.5|8754.5|8749.5|8742.5|8737.5|71
1627462200000|2021-07-28 08:50:00|8744|8739|8745.5|8740.5|8747.5|8742.5|8741.5|8736.5|45
1627462500000|2021-07-28 08:55:00|8746|8741|8755.5|8750.5|8760|8755|8746|8741|64
1627462800000|2021-07-28 09:00:00|8755|8750|8756.5|8751.5|8756.5|8751.5|8749.5|8744.5|36
1627463100000|2021-07-28 09:05:00|8756|8751|8763.5|8758.5|8763.5|8758.5|8754|8749|57
1627463400000|2021-07-28 09:10:00|8764|8759|8768|8763|8768|8763|8762|8757|76
1627463700000|2021-07-28 09:15:00|8769|8764|8775|8770|8775|8770|8766.5|8761.5|112
1627464000000|2021-07-28 09:20:00|8775.5|8770.5|8767|8762|8777|8772|8766.5|8761.5|52
1627464300000|2021-07-28 09:25:00|8767.5|8762.5|8768.5|8763.5|8771|8766|8766|8761|29
1627464600000|2021-07-28 09:30:00|8769|8764|8760.5|8755.5|8771.5|8766.5|8759.5|8754.5|56
1627464900000|2021-07-28 09:35:00|8760|8755|8759|8754|8762.5|8757.5|8755|8750|41
1627465200000|2021-07-28 09:40:00|8759.5|8754.5|8761|8756|8764|8759|8759|8754|29
1627465500000|2021-07-28 09:45:00|8760.5|8755.5|8764.5|8759.5|8765|8760|8756|8751|35
1627465800000|2021-07-28 09:50:00|8764|8759|8766.5|8761.5|8768|8763|8761|8756|38
1627466100000|2021-07-28 09:55:00|8767|8762|8767.5|8762.5|8771.5|8766.5|8765|8760|69
1627466400000|2021-07-28 10:00:00|8768|8763|8775.5|8770.5|8775.5|8770.5|8768|8763|38
1627466700000|2021-07-28 10:05:00|8776|8771|8766.5|8761.5|8779|8774|8766|8761|47
1627467000000|2021-07-28 10:10:00|8767|8762|8755.5|8750.5|8767|8762|8754.5|8749.5|73
1627467300000|2021-07-28 10:15:00|8756|8751|8766.5|8761.5|8767|8762|8750|8745|103
1627467600000|2021-07-28 10:20:00|8766|8761|8760|8755|8766|8761|8758|8753|49
1627467900000|2021-07-28 10:25:00|8759.5|8754.5|8761.5|8756.5|8762|8757|8755.5|8750.5|57
1627468200000|2021-07-28 10:30:00|8761|8756|8763.5|8758.5|8765|8760|8759|8754|55
1627468500000|2021-07-28 10:35:00|8764|8759|8763|8758|8764.5|8759.5|8758|8753|23
1627468800000|2021-07-28 10:40:00|8762.5|8757.5|8762|8757|8765|8760|8758.5|8753.5|25
1627469100000|2021-07-28 10:45:00|8761.5|8756.5|8763.5|8758.5|8765|8760|8760|8755|53
1627469400000|2021-07-28 10:50:00|8763|8758|8755.5|8750.5|8763.5|8758.5|8754|8749|23
1627469700000|2021-07-28 10:55:00|8756|8751|8754.5|8749.5|8761|8756|8754.5|8749.5|32
1627470000000|2021-07-28 11:00:00|8755.5|8750.5|8750.5|8745.5|8758|8753|8748.5|8743.5|76
1627470300000|2021-07-28 11:05:00|8750|8745|8750|8745|8753|8748|8747|8742|89
1627470600000|2021-07-28 11:10:00|8749.5|8744.5|8750|8745|8752.5|8747.5|8747.5|8742.5|46
1627470900000|2021-07-28 11:15:00|8750.5|8745.5|8743.5|8738.5|8750.5|8745.5|8741|8736|121
1627471200000|2021-07-28 11:20:00|8743|8738|8743|8738|8745.5|8740.5|8739|8734|41
1627471500000|2021-07-28 11:25:00|8742|8737|8746.5|8741.5|8747|8742|8741.5|8736.5|43
1627471800000|2021-07-28 11:30:00|8747.5|8742.5|8748.5|8743.5|8751|8746|8745|8740|65
1627472100000|2021-07-28 11:35:00|8748|8743|8743.5|8738.5|8751.5|8746.5|8743.5|8738.5|44
1627472400000|2021-07-28 11:40:00|8742|8737|8740.5|8735.5|8743|8738|8736.5|8731.5|59
1627472700000|2021-07-28 11:45:00|8739.5|8734.5|8736|8731|8741|8736|8736|8731|33
1627473000000|2021-07-28 11:50:00|8736.5|8731.5|8740.5|8735.5|8740.5|8735.5|8732.5|8727.5|35
1627473300000|2021-07-28 11:55:00|8741|8736|8744.5|8739.5|8745.5|8740.5|8738.5|8733.5|33
1627473600000|2021-07-28 12:00:00|8744|8739|8738.5|8733.5|8747|8742|8737.5|8732.5|20
1627473900000|2021-07-28 12:05:00|8739|8734|8740|8735|8743.5|8738.5|8739|8734|30
1627474200000|2021-07-28 12:10:00|8739.5|8734.5|8738|8733|8745.5|8740.5|8737.5|8732.5|32
1627474500000|2021-07-28 12:15:00|8738.5|8733.5|8738|8733|8741.5|8736.5|8736.5|8731.5|36
1627474800000|2021-07-28 12:20:00|8737.5|8732.5|8736.5|8731.5|8738.5|8733.5|8731.5|8726.5|533
1627475100000|2021-07-28 12:25:00|8736|8731|8735.5|8730.5|8738.5|8733.5|8733|8728|26
1627475400000|2021-07-28 12:30:00|8736|8731|8735|8730|8738.5|8733.5|8734|8729|53
1627475700000|2021-07-28 12:35:00|8735.5|8730.5|8735|8730|8740.5|8735.5|8733|8728|19
1627476000000|2021-07-28 12:40:00|8734.5|8729.5|8730.5|8725.5|8736|8731|8730.5|8725.5|26
1627476300000|2021-07-28 12:45:00|8731|8726|8730|8725|8733.5|8728.5|8729.5|8724.5|36
1627476600000|2021-07-28 12:50:00|8729.5|8724.5|8734.5|8729.5|8736|8731|8727.5|8722.5|36
1627476900000|2021-07-28 12:55:00|8735|8730|8739.5|8734.5|8739.5|8734.5|8734|8729|433
1627477200000|2021-07-28 13:00:00|8739|8734|8745|8740|8747.5|8742.5|8739|8734|58
1627477500000|2021-07-28 13:05:00|8745.5|8740.5|8749.5|8744.5|8749.5|8744.5|8742|8737|36
1627477800000|2021-07-28 13:10:00|8749|8744|8747.5|8742.5|8749|8744|8746|8741|60
1627478100000|2021-07-28 13:15:00|8746.5|8741.5|8745.5|8740.5|8750.5|8745.5|8744|8739|50
1627478400000|2021-07-28 13:20:00|8746|8741|8744|8739|8750.5|8745.5|8741.5|8736.5|60
1627478700000|2021-07-28 13:25:00|8744.5|8739.5|8741|8736|8745|8740|8740.5|8735.5|33
1627479000000|2021-07-28 13:30:00|8740.5|8735.5|8748|8743|8754.5|8749.5|8735.5|8730.5|139
1627479300000|2021-07-28 13:35:00|8747.5|8742.5|8745|8740|8751|8746|8743|8738|56
1627479600000|2021-07-28 13:40:00|8746|8741|8746.5|8741.5|8748.5|8743.5|8739.5|8734.5|79
1627479900000|2021-07-28 13:45:00|8746|8741|8743|8738|8747.5|8742.5|8739|8734|43
1627480200000|2021-07-28 13:50:00|8743.5|8738.5|8740|8735|8745.5|8740.5|8738.5|8733.5|135
1627480500000|2021-07-28 13:55:00|8740.5|8735.5|8741.5|8736.5|8744.5|8739.5|8736|8731|79
1627480800000|2021-07-28 14:00:00|8741|8736|8734.5|8729.5|8743.5|8738.5|8734.5|8729.5|63
1627481100000|2021-07-28 14:05:00|8733.5|8728.5|8733.5|8728.5|8742|8737|8730.5|8725.5|49
1627481400000|2021-07-28 14:10:00|8734.9|8729.9|8725.4|8720.4|8735.4|8730.4|8722.4|8717.4|82
1627481700000|2021-07-28 14:15:00|8725.9|8720.9|8725.4|8720.4|8729.9|8724.9|8723.4|8718.4|63
1627482000000|2021-07-28 14:20:00|8725.9|8720.9|8731.4|8726.4|8734.9|8729.9|8724.4|8719.4|53
1627482300000|2021-07-28 14:25:00|8731.9|8726.9|8734.9|8729.9|8734.9|8729.9|8727.9|8722.9|66
1627482600000|2021-07-28 14:30:00|8735.4|8730.4|8736.4|8731.4|8740.4|8735.4|8733.4|8728.4|76
1627482900000|2021-07-28 14:35:00|8735.9|8730.9|8735.4|8730.4|8741.9|8736.9|8733.9|8728.9|58
1627483200000|2021-07-28 14:40:00|8734.9|8729.9|8738.9|8733.9|8741.4|8736.4|8732.4|8727.4|54
1627483500000|2021-07-28 14:45:00|8738.4|8733.4|8743.4|8738.4|8745.9|8740.9|8737.9|8732.9|76
1627483800000|2021-07-28 14:50:00|8743.9|8738.9|8741.9|8736.9|8748.9|8743.9|8740.9|8735.9|88
1627484100000|2021-07-28 14:55:00|8741.4|8736.4|8737.4|8732.4|8741.9|8736.9|8735.4|8730.4|69
1627484400000|2021-07-28 15:00:00|8736.9|8731.9|8729.4|8724.4|8738.9|8733.9|8728.9|8723.9|111
1627484700000|2021-07-28 15:05:00|8729.9|8724.9|8725.4|8720.4|8729.9|8724.9|8724.4|8719.4|124
1627485000000|2021-07-28 15:10:00|8724.9|8719.9|8729.4|8724.4|8731.9|8726.9|8723.9|8718.9|114
1627485300000|2021-07-28 15:15:00|8729.9|8724.9|8730.9|8725.9|8731.9|8726.9|8727.4|8722.4|87
1627485600000|2021-07-28 15:20:00|8730.4|8725.4|8732.9|8727.9|8735.9|8730.9|8729.9|8724.9|143
1627485900000|2021-07-28 15:25:00|8733.4|8728.4|8737.9|8732.9|8738.9|8733.9|8731.9|8726.9|118
1627486200000|2021-07-28 15:30:00|8738.4|8732.4|8738.4|8731.4|8743.4|8736.4|8734.4|8728.4|189
1627486500000|2021-07-28 15:35:00|8737.4|8732.4|8737.4|8731.4|8739.4|8732.4|8736.4|8730.4|89
1627486800000|2021-07-28 15:40:00|8736.4|8730.4|8732.4|8725.4|8736.4|8730.4|8731.4|8725.4|41
1627487100000|2021-07-28 15:45:00|8731.4|8724.4|8732.4|8725.4|8733.4|8727.4|8729.4|8723.4|35
1627487400000|2021-07-28 15:50:00|8733.4|8726.4|8734.4|8728.4|8736.4|8730.4|8732.4|8726.4|17
1627487700000|2021-07-28 15:55:00|8735.4|8727.4|8733.4|8726.4|8735.4|8729.4|8732.4|8725.4|51
1627488000000|2021-07-28 16:00:00|8732.4|8727.4|8731.4|8724.4|8733.4|8727.4|8730.4|8723.4|15
1627488300000|2021-07-28 16:05:00|8732.4|8725.4|8733.4|8727.4|8734.4|8728.4|8731.4|8725.4|1
1627488600000|2021-07-28 16:10:00|8734.4|8728.4|8733.4|8726.4|8734.4|8728.4|8733.4|8726.4|4
1627488900000|2021-07-28 16:15:00|8732.4|8725.4|8733.4|8726.4|8733.4|8726.4|8729.4|8723.4|12
1627489200000|2021-07-28 16:20:00|8732.4|8727.4|8733.4|8726.4|8733.4|8727.4|8731.4|8724.4|5
1627489500000|2021-07-28 16:25:00|8732.4|8725.4|8731.4|8724.4|8734.4|8727.4|8731.4|8724.4|6
1627489800000|2021-07-28 16:30:00|8730.4|8723.4|8731.4|8724.4|8731.4|8725.4|8730.4|8723.4|3
1627490100000|2021-07-28 16:35:00|8732.4|8725.4|8734.4|8728.4|8734.4|8728.4|8731.4|8724.4|4
1627490400000|2021-07-28 16:40:00|8733.4|8727.4|8730.4|8724.4|8733.4|8728.4|8730.4|8724.4|14
1627490700000|2021-07-28 16:45:00|8731.4|8725.4|8731.4|8725.4|8732.4|8726.4|8730.4|8724.4|6
1627491000000|2021-07-28 16:50:00|8732.4|8724.4|8730.4|8723.4|8733.4|8727.4|8730.4|8723.4|1
1627491300000|2021-07-28 16:55:00|8729.4|8722.4|8731.4|8724.4|8731.4|8724.4|8726.4|8718.4|22
1627491600000|2021-07-28 17:00:00|8730.4|8723.4|8729.4|8722.4|8731.4|8724.4|8728.4|8722.4|8
1627491900000|2021-07-28 17:05:00|8730.4|8723.4|8731.4|8724.4|8731.4|8724.4|8729.4|8723.4|1
1627492200000|2021-07-28 17:10:00|8732.4|8725.4|8730.4|8722.4|8733.4|8726.4|8730.4|8722.4|2
1627492500000|2021-07-28 17:15:00|8728.4|8723.4|8731.4|8724.4|8731.4|8725.4|8728.4|8720.4|5
1627492800000|2021-07-28 17:20:00|8732.4|8725.4|8729.4|8722.4|8732.4|8726.4|8729.4|8722.4|16
1627493100000|2021-07-28 17:25:00|8730.4|8721.4|8728.4|8720.4|8730.4|8724.4|8728.4|8720.4|3
1627493400000|2021-07-28 17:30:00|8727.4|8721.4|8725.4|8718.4|8729.4|8722.4|8725.4|8718.4|6
1627493700000|2021-07-28 17:35:00|8726.4|8719.4|8726.4|8718.4|8727.4|8719.4|8726.4|8718.4|0
1627494000000|2021-07-28 17:40:00|8727.4|8719.4|8727.4|8719.4|8728.4|8720.4|8726.4|8719.4|1
1627494300000|2021-07-28 17:45:00|8726.4|8720.4|8726.4|8718.4|8727.4|8720.4|8724.4|8718.4|16
1627494600000|2021-07-28 17:50:00|8725.4|8719.4|8723.4|8716.4|8725.4|8719.4|8723.4|8716.4|9
1627494900000|2021-07-28 17:55:00|8722.4|8715.4|8720.6|8708.6|8722.4|8715.4|8708.9|8697.9|25
1627495200000|2021-07-28 18:00:00|8720.1|8708.1|8734.5|8722.5|8738.3|8726.3|8714|8702|0
1627495500000|2021-07-28 18:05:00|8734.4|8722.4|8731.2|8719.2|8736.5|8724.5|8727.5|8715.5|0
1627495800000|2021-07-28 18:10:00|8731.3|8719.3|8736.1|8724.1|8736.1|8724.1|8730.3|8718.3|0
1627496100000|2021-07-28 18:15:00|8736|8724|8735.2|8723.2|8737.5|8725.5|8734.4|8722.4|0
1627496400000|2021-07-28 18:20:00|8734.2|8722.2|8737.3|8725.3|8738.5|8726.5|8732.9|8720.9|0
1627496700000|2021-07-28 18:25:00|8737.2|8725.2|8734.2|8722.2|8738.3|8726.3|8732|8720|0
1627497000000|2021-07-28 18:30:00|8734.3|8722.3|8737.6|8725.6|8738.1|8726.1|8731.9|8719.9|0
1627497300000|2021-07-28 18:35:00|8737.2|8725.2|8737.5|8725.5|8739.6|8727.6|8729|8717|0
1627497600000|2021-07-28 18:40:00|8737.6|8725.6|8741.2|8729.2|8742.2|8730.2|8735.4|8723.4|0
1627497900000|2021-07-28 18:45:00|8742.2|8730.2|8743.9|8731.9|8744.3|8732.3|8739.1|8727.1|0
1627498200000|2021-07-28 18:50:00|8744|8732|8741|8729|8746.2|8734.2|8738.9|8726.9|0
1627498500000|2021-07-28 18:55:00|8741.1|8729.1|8740.1|8728.1|8742.4|8730.4|8740|8728|0
1627498800000|2021-07-28 19:00:00|8740.2|8728.2|8739|8727|8741.9|8729.9|8737.6|8725.6|0
1627499100000|2021-07-28 19:05:00|8739.5|8727.5|8737.9|8725.9|8740.2|8728.2|8736.8|8724.8|0
1627499400000|2021-07-28 19:10:00|8738|8726|8739.3|8727.3|8739.5|8727.5|8736|8724|0
1627499700000|2021-07-28 19:15:00|8739.4|8727.4|8737.2|8725.2|8740.7|8728.7|8737|8725|0
1627500000000|2021-07-28 19:20:00|8738.1|8726.1|8733.8|8721.8|8738.3|8726.3|8731.5|8719.5|0
1627500300000|2021-07-28 19:25:00|8733.9|8721.9|8732.5|8720.5|8736.1|8724.1|8732.1|8720.1|0
1627500600000|2021-07-28 19:30:00|8732.6|8720.6|8736.7|8724.7|8737.8|8725.8|8732.5|8720.5|0
1627500900000|2021-07-28 19:35:00|8735.8|8723.8|8732.1|8720.1|8737.7|8725.7|8732.1|8720.1|0
1627501200000|2021-07-28 19:40:00|8732.2|8720.2|8736.6|8724.6|8736.6|8724.6|8732.1|8720.1|0
1627501500000|2021-07-28 19:45:00|8736.5|8724.5|8734.3|8722.3|8737.3|8725.3|8732.8|8720.8|0
1627501800000|2021-07-28 19:50:00|8735.2|8723.2|8731.5|8719.5|8735.4|8723.4|8730.8|8718.8|0
1627502100000|2021-07-28 19:55:00|8731|8719|8727|8715|8731|8719|8721.2|8709.2|0
1627502400000|2021-07-28 20:00:00|8726.9|8714.9|8723.2|8711.2|8728|8716|8722.8|8710.8|0
1627502700000|2021-07-28 20:05:00|8723|8711|8720.9|8708.9|8725.8|8713.8|8720.9|8708.9|0
1627503000000|2021-07-28 20:10:00|8721.3|8709.3|8723.6|8711.6|8725.4|8713.4|8720.9|8708.9|0
1627503300000|2021-07-28 20:15:00|8723.2|8711.2|8725.1|8713.1|8725.1|8713.1|8722.2|8710.2|0
1627503600000|2021-07-28 20:20:00|8724.9|8712.9|8723.8|8711.8|8724.9|8712.9|8723.4|8711.4|0
1627503900000|2021-07-28 20:25:00|8724.2|8712.2|8724.2|8712.2|8725.1|8713.1|8723.8|8711.8|0
1627504200000|2021-07-28 20:30:00|8724|8712|8725.1|8713.1|8725.1|8713.1|8723.8|8711.8|0
1627504500000|2021-07-28 20:35:00|8725.5|8713.5|8725.5|8713.5|8725.9|8713.9|8723.8|8711.8|0
1627504800000|2021-07-28 20:40:00|8725.7|8713.7|8725.5|8713.5|8725.9|8713.9|8725.5|8713.5|0
1627505100000|2021-07-28 20:45:00|8726.1|8714.1|8726.1|8714.1|8726.1|8714.1|8726.1|8714.1|0
1627505700000|2021-07-28 20:55:00|8726.3|8714.3|8726.1|8714.1|8726.3|8714.3|8725.9|8713.9|0
1627506000000|2021-07-28 21:00:00|8725.9|8713.9|8725.5|8713.5|8726.3|8714.3|8725.5|8713.5|0
1627506300000|2021-07-28 21:05:00|8725.7|8713.7|8725.5|8713.5|8725.7|8713.7|8725.5|8713.5|0
1627506600000|2021-07-28 21:10:00|8725.3|8713.3|8725.7|8713.7|8725.7|8713.7|8725.3|8713.3|0
1627506900000|2021-07-28 21:15:00|8725.9|8713.9|8725.9|8713.9|8725.9|8713.9|8725.7|8713.7|0
1627507200000|2021-07-28 21:20:00|8725.5|8713.5|8725.7|8713.7|8725.9|8713.9|8725.5|8713.5|0
1627507500000|2021-07-28 21:25:00|8725.9|8713.9|8725.7|8713.7|8725.9|8713.9|8725.7|8713.7|0
1627507800000|2021-07-28 21:30:00|8725.3|8713.3|8725.7|8713.7|8725.7|8713.7|8725.3|8713.3|0
1627508100000|2021-07-28 21:35:00|8725.9|8713.9|8725.9|8713.9|8725.9|8713.9|8725.9|8713.9|0
1627508400000|2021-07-28 21:40:00|8725.7|8713.7|8725.5|8713.5|8725.7|8713.7|8725.5|8713.5|0
1627508700000|2021-07-28 21:45:00|8725.7|8713.7|8725.5|8713.5|8725.7|8713.7|8725.5|8713.5|0
1627509000000|2021-07-28 21:50:00|8725.7|8713.7|8726.5|8714.5|8726.5|8714.5|8725.7|8713.7|0
1627509300000|2021-07-28 21:55:00|8726.7|8714.7|8726.7|8714.7|8726.7|8714.7|8726.7|8714.7|0
1627509600000|2021-07-28 22:00:00|8727|8715|8727|8715|8729|8717|8726.1|8714.1|0
1627509900000|2021-07-28 22:05:00|8727.2|8715.2|8728.4|8716.4|8728.9|8716.9|8727|8715|0
1627510200000|2021-07-28 22:10:00|8728.5|8716.5|8728.9|8716.9|8729.7|8717.7|8728.4|8716.4|0
1627510500000|2021-07-28 22:15:00|8728.7|8716.7|8727.4|8715.4|8729.3|8717.3|8727.4|8715.4|0
1627510800000|2021-07-28 22:20:00|8727.2|8715.2|8728.4|8716.4|8728.4|8716.4|8727|8715|0
1627511100000|2021-07-28 22:25:00|8728.5|8716.5|8729.3|8717.3|8730.6|8718.6|8728.5|8716.5|0
1627511400000|2021-07-28 22:30:00|8729.7|8717.7|8726.1|8714.1|8729.7|8717.7|8726.1|8714.1|0
1627511700000|2021-07-28 22:35:00|8726.3|8714.3|8726.1|8714.1|8727.4|8715.4|8725.7|8713.7|0
1627512000000|2021-07-28 22:40:00|8726.2|8714.2|8725.7|8713.7|8727.4|8715.4|8725.3|8713.3|0
1627512300000|2021-07-28 22:45:00|8725.5|8713.5|8725.7|8713.7|8726.5|8714.5|8725.3|8713.3|0
1627512600000|2021-07-28 22:50:00|8725.9|8713.9|8726.5|8714.5|8727|8715|8725.9|8713.9|0
1627512900000|2021-07-28 22:55:00|8726.6|8714.6|8728.9|8716.9|8728.9|8716.9|8726.5|8714.5|0
1627513200000|2021-07-28 23:00:00|8729.1|8717.1|8725.3|8713.3|8729.1|8717.1|8725.3|8713.3|0
1627513500000|2021-07-28 23:05:00|8725.5|8713.5|8726.1|8714.1|8727|8715|8725.5|8713.5|0
1627513800000|2021-07-28 23:10:00|8725.9|8713.9|8724|8712|8726.1|8714.1|8723.4|8711.4|0
1627514100000|2021-07-28 23:15:00|8724.4|8712.4|8724.8|8712.8|8724.8|8712.8|8724|8712|0
1627514400000|2021-07-28 23:20:00|8724.9|8712.9|8726.1|8714.1|8727|8715|8724.8|8712.8|0
1627514700000|2021-07-28 23:25:00|8725.7|8713.7|8727|8715|8727|8715|8725.7|8713.7|0
1627515000000|2021-07-28 23:30:00|8726.9|8714.9|8727.8|8715.8|8727.8|8715.8|8726.1|8714.1|0
1627515300000|2021-07-28 23:35:00|8727.4|8715.4|8727.6|8715.6|8728.4|8716.4|8726.5|8714.5|0
1627515600000|2021-07-28 23:40:00|8727.4|8715.4|8729.3|8717.3|8729.7|8717.7|8727.4|8715.4|0
1627515900000|2021-07-28 23:45:00|8728.9|8716.9|8728.4|8716.4|8729.7|8717.7|8728.4|8716.4|0
1627516200000|2021-07-28 23:50:00|8727.8|8715.8|8728.4|8716.4|8730.2|8718.2|8727.8|8715.8|0
1627516500000|2021-07-28 23:55:00|8728.5|8716.5|8730.2|8718.2|8730.2|8718.2|8728.4|8716.4|0
1627516800000|2021-07-29 00:00:00|8730.1|8718.1|8726.1|8714.1|8730.6|8718.6|8724.8|8712.8|0
1627517100000|2021-07-29 00:05:00|8725.9|8713.9|8721.6|8709.6|8726.1|8714.1|8720.8|8708.8|0
1627517400000|2021-07-29 00:10:00|8721.7|8709.7|8722.5|8710.5|8722.9|8710.9|8719.5|8707.5|0
1627517700000|2021-07-29 00:15:00|8722.1|8710.1|8726.1|8714.1|8727.1|8715.1|8719.9|8707.9|0
1627518000000|2021-07-29 00:20:00|8725.9|8713.9|8725|8713|8729.1|8717.1|8725|8713|0
1627518300000|2021-07-29 00:25:00|8725.2|8713.2|8721.3|8709.3|8725.4|8713.4|8721.3|8709.3|0
1627518600000|2021-07-29 00:30:00|8721.5|8709.5|8722.8|8710.8|8723.3|8711.3|8719.7|8707.7|0
1627518900000|2021-07-29 00:35:00|8722.6|8710.6|8726.9|8714.9|8726.9|8714.9|8720.8|8708.8|0
1627519200000|2021-07-29 00:40:00|8726.7|8714.7|8723.9|8711.9|8728|8716|8722.2|8710.2|0
1627519500000|2021-07-29 00:45:00|8724.3|8712.3|8728.4|8716.4|8728.4|8716.4|8724.3|8712.3|0
1627519800000|2021-07-29 00:50:00|8728.6|8716.6|8727.4|8715.4|8729|8717|8725.9|8713.9|0
1627520100000|2021-07-29 00:55:00|8727.6|8715.6|8729.5|8717.5|8729.5|8717.5|8726|8714|0
1627520400000|2021-07-29 01:00:00|8729.7|8717.7|8727|8715|8730.1|8718.1|8725.9|8713.9|0
1627520700000|2021-07-29 01:05:00|8727.2|8715.2|8727|8715|8728.5|8716.5|8725.9|8713.9|0
1627521000000|2021-07-29 01:10:00|8727.2|8715.2|8723.8|8711.8|8728|8716|8723.3|8711.3|0
1627521300000|2021-07-29 01:15:00|8723.7|8711.7|8725.9|8713.9|8725.9|8713.9|8718.6|8706.6|0
1627521600000|2021-07-29 01:20:00|8726.3|8714.3|8720.7|8708.7|8726.9|8714.9|8720.1|8708.1|0
1627521900000|2021-07-29 01:25:00|8720.5|8708.5|8720.7|8708.7|8720.7|8708.7|8718.6|8706.6|0
1627522200000|2021-07-29 01:30:00|8720.5|8708.5|8717|8705|8721.7|8709.7|8715.5|8703.5|0
1627522500000|2021-07-29 01:35:00|8716.9|8704.9|8713.5|8701.5|8717.6|8705.6|8713.5|8701.5|0
1627522800000|2021-07-29 01:40:00|8713.9|8701.9|8716.6|8704.6|8717.7|8705.7|8713.5|8701.5|0
1627523100000|2021-07-29 01:45:00|8716.5|8704.5|8714.3|8702.3|8716.6|8704.6|8709.1|8697.1|0
1627523400000|2021-07-29 01:50:00|8714.2|8702.2|8708|8696|8714.8|8702.8|8708|8696|0
1627523700000|2021-07-29 01:55:00|8707.5|8695.5|8707|8695|8710.2|8698.2|8707|8695|0
1627524000000|2021-07-29 02:00:00|8707.1|8695.1|8709.5|8697.5|8710.2|8698.2|8707|8695|0
1627524300000|2021-07-29 02:05:00|8709.4|8697.4|8709|8697|8712.2|8700.2|8706.9|8694.9|0
1627524600000|2021-07-29 02:10:00|8708.9|8696.9|8714.1|8702.1|8714.1|8702.1|8708|8696|0
1627524900000|2021-07-29 02:15:00|8713.7|8701.7|8712.1|8700.1|8714.1|8702.1|8712|8700|0
1627525200000|2021-07-29 02:20:00|8711.9|8699.9|8711.1|8699.1|8712.1|8700.1|8710|8698|0
1627525500000|2021-07-29 02:25:00|8710.9|8698.9|8713.1|8701.1|8713.1|8701.1|8709|8697|0
1627525800000|2021-07-29 02:30:00|8713.2|8701.2|8714.1|8702.1|8715.1|8703.1|8709.5|8697.5|0
1627526100000|2021-07-29 02:35:00|8714.5|8702.5|8722.5|8710.5|8725.6|8713.6|8714.5|8702.5|0
1627526400000|2021-07-29 02:40:00|8722.6|8710.6|8719.4|8707.4|8723.6|8711.6|8718.4|8706.4|0
1627526700000|2021-07-29 02:45:00|8719|8707|8723.5|8711.5|8723.6|8711.6|8718.4|8706.4|0
1627527000000|2021-07-29 02:50:00|8723.6|8711.6|8722.5|8710.5|8725.6|8713.6|8721.5|8709.5|0
1627527300000|2021-07-29 02:55:00|8722.1|8710.1|8723.6|8711.6|8723.6|8711.6|8720.9|8708.9|0
1627527600000|2021-07-29 03:00:00|8723.7|8711.7|8723.8|8711.8|8724.9|8712.9|8722.8|8710.8|0
1627527900000|2021-07-29 03:05:00|8723.9|8711.9|8723.8|8711.8|8726.8|8714.8|8723.7|8711.7|0
1627528200000|2021-07-29 03:10:00|8723.7|8711.7|8723.8|8711.8|8724.8|8712.8|8722.8|8710.8|0
1627528500000|2021-07-29 03:15:00|8723.9|8711.9|8722.8|8710.8|8724.9|8712.9|8722.8|8710.8|0
1627528800000|2021-07-29 03:20:00|8721.8|8709.8|8720.7|8708.7|8722.2|8710.2|8720.7|8708.7|0
1627529100000|2021-07-29 03:25:00|8720.8|8708.8|8717.6|8705.6|8720.8|8708.8|8717.6|8705.6|0
1627529400000|2021-07-29 03:30:00|8717.8|8705.8|8719.7|8707.7|8720.7|8708.7|8717.6|8705.6|0
1627529700000|2021-07-29 03:35:00|8720.1|8708.1|8720.7|8708.7|8720.7|8708.7|8718.6|8706.6|0
1627530000000|2021-07-29 03:40:00|8720.5|8708.5|8720.7|8708.7|8721.8|8709.8|8719.7|8707.7|0
1627530300000|2021-07-29 03:45:00|8720.5|8708.5|8720.2|8708.2|8720.8|8708.8|8718.7|8706.7|0
1627530600000|2021-07-29 03:50:00|8719.7|8707.7|8718.7|8706.7|8719.7|8707.7|8718.6|8706.6|0
1627530900000|2021-07-29 03:55:00|8718.6|8706.6|8718.6|8706.6|8718.6|8706.6|8716.5|8704.5|0
1627531200000|2021-07-29 04:00:00|8719.1|8707.1|8719.7|8707.7|8720.1|8708.1|8718.6|8706.6|0
1627531500000|2021-07-29 04:05:00|8720.1|8708.1|8720.1|8708.1|8720.7|8708.7|8719.7|8707.7|0
1627531800000|2021-07-29 04:10:00|8720.3|8708.3|8722.8|8710.8|8722.8|8710.8|8720.3|8708.3|0
1627532100000|2021-07-29 04:15:00|8722.4|8710.4|8722.8|8710.8|8723.8|8711.8|8721.8|8709.8|0
1627532400000|2021-07-29 04:20:00|8723|8711|8723.8|8711.8|8723.8|8711.8|8723|8711|0
1627532700000|2021-07-29 04:25:00|8723.4|8711.4|8722.2|8710.2|8723.8|8711.8|8722.2|8710.2|0
1627533000000|2021-07-29 04:30:00|8722|8710|8724.3|8712.3|8724.9|8712.9|8721.8|8709.8|0
1627533300000|2021-07-29 04:35:00|8724.4|8712.4|8721.8|8709.8|8724.9|8712.9|8721.8|8709.8|0
1627533600000|2021-07-29 04:40:00|8722|8710|8721.8|8709.8|8723.3|8711.3|8721.8|8709.8|0
1627533900000|2021-07-29 04:45:00|8722.2|8710.2|8725.6|8713.6|8726.6|8714.6|8722.2|8710.2|0
1627534200000|2021-07-29 04:50:00|8725.5|8713.5|8723.5|8711.5|8725.6|8713.6|8722.4|8710.4|0
1627534500000|2021-07-29 04:55:00|8723.3|8711.3|8722.2|8710.2|8723.3|8711.3|8722.2|8710.2|0
1627534800000|2021-07-29 05:00:00|8722.6|8710.6|8722.7|8710.7|8725.3|8713.3|8722.2|8710.2|0
1627535100000|2021-07-29 05:05:00|8722.8|8710.8|8723.4|8711.4|8725.4|8713.4|8720.6|8708.6|0
1627535400000|2021-07-29 05:10:00|8723.6|8711.6|8722.8|8710.8|8725.5|8713.5|8722.7|8710.7|0
1627535700000|2021-07-29 05:15:00|8722.3|8710.3|8726.4|8714.4|8727.5|8715.5|8722.3|8710.3|0
1627536000000|2021-07-29 05:20:00|8725.8|8713.8|8726.9|8714.9|8728.5|8716.5|8725.4|8713.4|0
1627536300000|2021-07-29 05:25:00|8726.7|8714.7|8730.6|8718.6|8730.6|8718.6|8726.4|8714.4|0
1627536600000|2021-07-29 05:30:00|8730.2|8718.2|8731.7|8719.7|8733.8|8721.8|8728.6|8716.6|0
1627536900000|2021-07-29 05:35:00|8731.9|8719.9|8730.7|8718.7|8733.2|8721.2|8730.7|8718.7|0
1627537200000|2021-07-29 05:40:00|8730.9|8718.9|8732.8|8720.8|8733.2|8721.2|8730.7|8718.7|0
1627537500000|2021-07-29 05:45:00|8732.4|8720.4|8732.7|8720.7|8732.8|8720.8|8729.7|8717.7|0
1627537800000|2021-07-29 05:50:00|8731.7|8719.7|8730.7|8718.7|8731.7|8719.7|8729.6|8717.6|0
1627538100000|2021-07-29 05:55:00|8730.5|8718.5|8731.8|8719.8|8731.8|8719.8|8728.6|8716.6|0
1627538400000|2021-07-29 06:00:00|8732.7|8720.7|8738.9|8733.9|8739.9|8734.9|8719.9|8714.9|22
1627538700000|2021-07-29 06:05:00|8738.4|8733.4|8736.4|8731.4|8738.4|8733.4|8734.9|8729.9|4
1627539000000|2021-07-29 06:10:00|8738.4|8733.4|8746.9|8741.9|8750.4|8745.4|8737.9|8732.9|41
1627539300000|2021-07-29 06:15:00|8746.4|8741.4|8747.9|8742.9|8749.9|8744.9|8744.9|8739.9|14
1627539600000|2021-07-29 06:20:00|8747.4|8742.4|8740.4|8735.4|8747.4|8742.4|8738.9|8733.9|32
1627539900000|2021-07-29 06:25:00|8740.9|8735.9|8742.4|8737.4|8742.4|8737.4|8739.9|8734.9|12
1627540200000|2021-07-29 06:30:00|8741.9|8736.9|8745.9|8740.9|8749.4|8744.4|8741.9|8736.9|57
1627540500000|2021-07-29 06:35:00|8746.4|8741.4|8746.4|8741.4|8748.4|8743.4|8741.4|8736.4|14
1627540800000|2021-07-29 06:40:00|8745.9|8740.9|8747.9|8742.9|8747.9|8742.9|8741.9|8736.9|19
1627541100000|2021-07-29 06:45:00|8748.4|8743.4|8750.9|8745.9|8753.9|8748.9|8747.9|8742.9|28
1627541400000|2021-07-29 06:50:00|8751.4|8746.4|8761.9|8756.9|8763.9|8758.9|8750.9|8745.9|47
1627541700000|2021-07-29 06:55:00|8762.9|8757.9|8765.4|8760.4|8771.9|8766.9|8759.9|8754.9|101
1627542000000|2021-07-29 07:00:00|8763.4|8758.4|8773.4|8768.4|8795.4|8790.4|8757.4|8752.4|563
1627542300000|2021-07-29 07:05:00|8774.4|8769.4|8773.4|8768.4|8774.9|8769.9|8755.9|8750.9|325
1627542600000|2021-07-29 07:10:00|8773.9|8768.9|8781.4|8776.4|8782.4|8777.4|8769.4|8764.4|222
1627542900000|2021-07-29 07:15:00|8780.4|8775.4|8788.4|8783.4|8789.9|8784.9|8774.4|8769.4|176
1627543200000|2021-07-29 07:20:00|8787.9|8782.9|8794.4|8789.4|8794.4|8789.4|8776.4|8771.4|103
1627543500000|2021-07-29 07:25:00|8794.9|8789.9|8800.4|8795.4|8803.4|8798.4|8794.4|8789.4|112
1627543800000|2021-07-29 07:30:00|8799.9|8794.9|8807.4|8802.4|8809.4|8804.4|8798.4|8793.4|141
1627544100000|2021-07-29 07:35:00|8807.9|8802.9|8786.9|8781.9|8811.9|8806.9|8786.9|8781.9|60
1627544400000|2021-07-29 07:40:00|8786.8|8781.8|8803.8|8798.8|8804.8|8799.8|8785.8|8780.8|53
1627544700000|2021-07-29 07:45:00|8804.3|8799.3|8811.3|8806.3|8811.3|8806.3|8800.8|8795.8|70
1627545000000|2021-07-29 07:50:00|8810.8|8805.8|8815.3|8810.3|8819.8|8814.8|8808.3|8803.3|54
1627545300000|2021-07-29 07:55:00|8814.3|8809.3|8812.3|8807.3|8816.8|8811.8|8808.8|8803.8|51
1627545600000|2021-07-29 08:00:00|8811.8|8806.8|8817.3|8812.3|8824.3|8819.3|8811.8|8806.8|111
1627545900000|2021-07-29 08:05:00|8816.8|8811.8|8807.3|8802.3|8820.3|8815.3|8804.8|8799.8|112
1627546200000|2021-07-29 08:10:00|8806.8|8801.8|8807.3|8802.3|8810.8|8805.8|8803.3|8798.3|56
1627546500000|2021-07-29 08:15:00|8806.8|8801.8|8811.3|8806.3|8811.3|8806.3|8800.3|8795.3|30
1627546800000|2021-07-29 08:20:00|8810.8|8805.8|8802.3|8797.3|8814.8|8809.8|8802.3|8797.3|37
1627547100000|2021-07-29 08:25:00|8802.8|8797.8|8811.3|8806.3|8813.3|8808.3|8801.8|8796.8|35
1627547400000|2021-07-29 08:30:00|8811.8|8806.8|8802.3|8797.3|8813.8|8808.8|8798.3|8793.3|33
1627547700000|2021-07-29 08:35:00|8802.8|8797.8|8804.8|8799.8|8805.3|8800.3|8797.3|8792.3|45
1627548000000|2021-07-29 08:40:00|8804.3|8799.3|8796.3|8791.3|8806.3|8801.3|8794.8|8789.8|59
1627548300000|2021-07-29 08:45:00|8796.8|8791.8|8794.3|8789.3|8801.3|8796.3|8792.8|8787.8|46
1627548600000|2021-07-29 08:50:00|8794.8|8789.8|8798.3|8793.3|8802.3|8797.3|8793.8|8788.8|69
1627548900000|2021-07-29 08:55:00|8798.8|8793.8|8798.8|8793.8|8804.8|8799.8|8795.3|8790.3|42
1627549200000|2021-07-29 09:00:00|8799.3|8794.3|8800.3|8795.3|8801.8|8796.8|8795.3|8790.3|21
1627549500000|2021-07-29 09:05:00|8799.8|8794.8|8793.3|8788.3|8800.3|8795.3|8792.3|8787.3|47
1627549800000|2021-07-29 09:10:00|8792.8|8787.8|8805.3|8800.3|8805.8|8800.8|8792.8|8787.8|34
1627550100000|2021-07-29 09:15:00|8804.8|8799.8|8812.8|8807.8|8812.8|8807.8|8804.8|8799.8|55
1627550400000|2021-07-29 09:20:00|8812.3|8807.3|8807.3|8802.3|8815.8|8810.8|8803.8|8798.8|50
1627550700000|2021-07-29 09:25:00|8806.8|8801.8|8805.8|8800.8|8806.8|8801.8|8803.3|8798.3|17
1627551000000|2021-07-29 09:30:00|8805.3|8800.3|8805.8|8800.8|8806.8|8801.8|8803.8|8798.8|48
1627551300000|2021-07-29 09:35:00|8804.3|8799.3|8800.3|8795.3|8807.3|8802.3|8800.3|8795.3|59
1627551600000|2021-07-29 09:40:00|8800.8|8795.8|8795.8|8790.8|8801.8|8796.8|8794.8|8789.8|34
1627551900000|2021-07-29 09:45:00|8796.3|8791.3|8789.3|8784.3|8797.3|8792.3|8787.8|8782.8|61
1627552200000|2021-07-29 09:50:00|8788.8|8783.8|8784.3|8779.3|8789.3|8784.3|8782.8|8777.8|39
1627552500000|2021-07-29 09:55:00|8783.8|8778.8|8787.3|8782.3|8790.3|8785.3|8782.8|8777.8|35
1627552800000|2021-07-29 10:00:00|8786.8|8781.8|8793.8|8788.8|8795.8|8790.8|8785.8|8780.8|33
1627553100000|2021-07-29 10:05:00|8793.3|8788.3|8787.3|8782.3|8794.8|8789.8|8785.3|8780.3|50
1627553400000|2021-07-29 10:10:00|8786.8|8781.8|8793.8|8788.8|8794.8|8789.8|8786.3|8781.3|131
1627553700000|2021-07-29 10:15:00|8794.3|8789.3|8793.8|8788.8|8798.3|8793.3|8792.3|8787.3|30
1627554000000|2021-07-29 10:20:00|8794.3|8789.3|8799.3|8794.3|8800.3|8795.3|8791.3|8786.3|65
1627554300000|2021-07-29 10:25:00|8798.8|8793.8|8798.3|8793.3|8800.3|8795.3|8792.3|8787.3|43
1627554600000|2021-07-29 10:30:00|8797.8|8792.8|8811.8|8806.8|8812.3|8807.3|8797.8|8792.8|55
1627554900000|2021-07-29 10:35:00|8811.3|8806.3|8809.3|8804.3|8811.8|8806.8|8804.3|8799.3|52
1627555200000|2021-07-29 10:40:00|8809.8|8804.8|8806.3|8801.3|8814.3|8809.3|8805.3|8800.3|104
1627555500000|2021-07-29 10:45:00|8806.8|8801.8|8804.3|8799.3|8809.3|8804.3|8799.8|8794.8|33
1627555800000|2021-07-29 10:50:00|8803.8|8798.8|8797.3|8792.3|8806.8|8801.8|8797.3|8792.3|23
1627556100000|2021-07-29 10:55:00|8797.8|8792.8|8816.3|8811.3|8816.3|8811.3|8796.8|8791.8|29
1627556400000|2021-07-29 11:00:00|8815.8|8810.8|8813.3|8808.3|8817.3|8812.3|8810.8|8805.8|43
1627556700000|2021-07-29 11:05:00|8813.8|8808.8|8821.3|8816.3|8821.3|8816.3|8811.8|8806.8|98
1627557000000|2021-07-29 11:10:00|8821.8|8816.8|8829.3|8824.3|8829.8|8824.8|8819.3|8814.3|77
1627557300000|2021-07-29 11:15:00|8829.8|8824.8|8832.3|8827.3|8835.3|8830.3|8826.8|8821.8|126
1627557600000|2021-07-29 11:20:00|8832.8|8827.8|8827.3|8822.3|8833.8|8828.8|8824.3|8819.3|63
1627557900000|2021-07-29 11:25:00|8827.8|8822.8|8830.3|8825.3|8832.8|8827.8|8826.8|8821.8|56
1627558200000|2021-07-29 11:30:00|8829.8|8824.8|8821.8|8816.8|8831.8|8826.8|8821.3|8816.3|52
1627558500000|2021-07-29 11:35:00|8822.8|8817.8|8822.8|8817.8|8824.8|8819.8|8817.8|8812.8|30
1627558800000|2021-07-29 11:40:00|8821.5|8816.5|8835.5|8830.5|8836|8831|8820.5|8815.5|47
1627559100000|2021-07-29 11:45:00|8836|8831|8842.5|8837.5|8843|8838|8834.5|8829.5|88
1627559400000|2021-07-29 11:50:00|8842|8837|8836.5|8831.5|8842.5|8837.5|8836|8831|28
1627559700000|2021-07-29 11:55:00|8837|8832|8838.5|8833.5|8838.5|8833.5|8834.5|8829.5|30
1627560000000|2021-07-29 12:00:00|8837.5|8832.5|8831.5|8826.5|8841.5|8836.5|8829.5|8824.5|47
1627560300000|2021-07-29 12:05:00|8832|8827|8833.5|8828.5|8838|8833|8829|8824|29
1627560600000|2021-07-29 12:10:00|8833|8828|8828|8823|8834.5|8829.5|8827.5|8822.5|26
1627560900000|2021-07-29 12:15:00|8827.5|8822.5|8828.5|8823.5|8828.5|8823.5|8823|8818|29
1627561200000|2021-07-29 12:20:00|8829|8824|8831.5|8826.5|8831.5|8826.5|8825|8820|25
1627561500000|2021-07-29 12:25:00|8831|8826|8828|8823|8833|8828|8827|8822|22
1627561800000|2021-07-29 12:30:00|8828.5|8823.5|8820.5|8815.5|8828.5|8823.5|8814|8809|70
1627562100000|2021-07-29 12:35:00|8821|8816|8815.5|8810.5|8822|8817|8814.5|8809.5|44
1627562400000|2021-07-29 12:40:00|8816|8811|8820.5|8815.5|8822.5|8817.5|8814|8809|44
1627562700000|2021-07-29 12:45:00|8820|8815|8821.5|8816.5|8823.5|8818.5|8818|8813|27
1627563000000|2021-07-29 12:50:00|8821|8816|8815.5|8810.5|8822.5|8817.5|8814.5|8809.5|40
1627563300000|2021-07-29 12:55:00|8816|8811|8815.5|8810.5|8817|8812|8812|8807|27
1627563600000|2021-07-29 13:00:00|8816|8811|8825.5|8820.5|8828.5|8823.5|8816|8811|62
1627563900000|2021-07-29 13:05:00|8825|8820|8817|8812|8826|8821|8816.5|8811.5|45
1627564200000|2021-07-29 13:10:00|8817.5|8812.5|8823.5|8818.5|8824|8819|8817|8812|37
1627564500000|2021-07-29 13:15:00|8824|8819|8825.5|8820.5|8827.5|8822.5|8823.5|8818.5|26
1627564800000|2021-07-29 13:20:00|8826|8821|8821|8816|8826.5|8821.5|8820|8815|39
1627565100000|2021-07-29 13:25:00|8820.5|8815.5|8819|8814|8826|8821|8819|8814|82
1627565400000|2021-07-29 13:30:00|8818.5|8813.5|8808|8803|8823|8818|8805|8800|224
1627565700000|2021-07-29 13:35:00|8807|8802|8809.5|8804.5|8811|8806|8803|8798|220
1627566000000|2021-07-29 13:40:00|8810|8805|8803|8798|8815.5|8810.5|8803|8798|115
1627566300000|2021-07-29 13:45:00|8802.5|8797.5|8805.5|8800.5|8806.5|8801.5|8795.5|8790.5|141
1627566600000|2021-07-29 13:50:00|8805|8800|8807.5|8802.5|8812.5|8807.5|8802|8797|91
1627566900000|2021-07-29 13:55:00|8807|8802|8812.5|8807.5|8817|8812|8804.5|8799.5|60
1627567200000|2021-07-29 14:00:00|8813|8808|8813|8808|8821.5|8816.5|8810|8805|132
1627567500000|2021-07-29 14:05:00|8812.5|8807.5|8818|8813|8818|8813|8807.5|8802.5|81
1627567800000|2021-07-29 14:10:00|8818.1|8813.1|8814.6|8809.6|8820.1|8815.1|8808.6|8803.6|63
1627568100000|2021-07-29 14:15:00|8814.1|8809.1|8809.6|8804.6|8816.1|8811.1|8809.1|8804.1|82
1627568400000|2021-07-29 14:20:00|8809.1|8804.1|8807.6|8802.6|8811.1|8806.1|8805.1|8800.1|73
1627568700000|2021-07-29 14:25:00|8807.1|8802.1|8803.1|8798.1|8807.1|8802.1|8799.1|8794.1|87
1627569000000|2021-07-29 14:30:00|8803.6|8798.6|8802.6|8797.6|8804.6|8799.6|8795.1|8790.1|112
1627569300000|2021-07-29 14:35:00|8803.1|8798.1|8798.6|8793.6|8806.1|8801.1|8797.1|8792.1|78
1627569600000|2021-07-29 14:40:00|8799.1|8794.1|8795.1|8790.1|8799.6|8794.6|8794.6|8789.6|82
1627569900000|2021-07-29 14:45:00|8794.1|8789.1|8793.6|8788.6|8798.1|8793.1|8793.1|8788.1|74
1627570200000|2021-07-29 14:50:00|8794.1|8789.1|8789.1|8784.1|8794.1|8789.1|8788.6|8783.6|64
1627570500000|2021-07-29 14:55:00|8789.6|8784.6|8787.1|8782.1|8792.6|8787.6|8786.1|8781.1|114
1627570800000|2021-07-29 15:00:00|8787.6|8782.6|8779.1|8774.1|8791.1|8786.1|8778.6|8773.6|250
1627571100000|2021-07-29 15:05:00|8778.6|8773.6|8781.1|8776.1|8782.1|8777.1|8778.1|8773.1|116
1627571400000|2021-07-29 15:10:00|8781.6|8776.6|8776.1|8771.1|8781.6|8776.6|8773.1|8768.1|208
1627571700000|2021-07-29 15:15:00|8777.1|8772.1|8774.6|8769.6|8779.1|8774.1|8774.1|8769.1|183
1627572000000|2021-07-29 15:20:00|8775.1|8770.1|8778.6|8773.6|8778.6|8773.6|8773.1|8768.1|124
1627572300000|2021-07-29 15:25:00|8779.1|8774.1|8781.1|8776.1|8782.1|8777.1|8773.6|8768.6|234
1627572600000|2021-07-29 15:30:00|8781.6|8775.6|8783.6|8776.6|8786.6|8780.6|8781.6|8774.6|465
1627572900000|2021-07-29 15:35:00|8784.6|8777.6|8780.6|8774.6|8785.6|8778.6|8777.6|8771.6|250
1627573200000|2021-07-29 15:40:00|8779.6|8773.6|8780.6|8774.6|8782.6|8775.6|8779.6|8772.6|52
1627573500000|2021-07-29 15:45:00|8781.6|8775.6|8779.6|8773.6|8781.6|8775.6|8779.6|8773.6|36
1627573800000|2021-07-29 15:50:00|8780.6|8774.6|8780.6|8774.6|8781.6|8775.6|8779.6|8773.6|19
1627574100000|2021-07-29 15:55:00|8781.6|8773.6|8781.6|8775.6|8783.6|8777.6|8780.6|8773.6|36
1627574400000|2021-07-29 16:00:00|8782.6|8776.6|8781.6|8775.6|8786.6|8779.6|8781.6|8775.6|43
1627574700000|2021-07-29 16:05:00|8782.6|8774.6|8784.6|8777.6|8784.6|8778.6|8782.6|8774.6|14
1627575000000|2021-07-29 16:10:00|8785.6|8778.6|8785.6|8779.6|8786.6|8779.6|8784.6|8778.6|12
1627575300000|2021-07-29 16:15:00|8784.6|8778.6|8784.6|8777.6|8784.6|8779.6|8783.6|8777.6|11
1627575600000|2021-07-29 16:20:00|8785.6|8778.6|8784.6|8777.6|8785.6|8778.6|8782.6|8776.6|11
1627575900000|2021-07-29 16:25:00|8783.6|8778.6|8784.6|8778.6|8784.6|8778.6|8783.6|8776.6|4
1627576200000|2021-07-29 16:30:00|8785.6|8779.6|8783.6|8777.6|8787.6|8780.6|8783.6|8777.6|6
1627576500000|2021-07-29 16:35:00|8784.6|8778.6|8786.6|8779.6|8786.6|8779.6|8784.6|8778.6|7
1627576800000|2021-07-29 16:40:00|8785.6|8780.6|8786.6|8779.6|8787.6|8781.6|8785.6|8779.6|5
1627577100000|2021-07-29 16:45:00|8785.6|8778.6|8785.6|8779.6|8786.6|8779.6|8783.6|8777.6|4
1627577400000|2021-07-29 16:50:00|8786.6|8780.6|8788.6|8781.6|8789.6|8782.6|8786.6|8779.6|8
1627577700000|2021-07-29 16:55:00|8787.6|8782.6|8783.6|8776.6|8788.6|8782.6|8783.6|8776.6|36
1627578000000|2021-07-29 17:00:00|8782.6|8775.6|8784.6|8778.6|8784.6|8778.6|8782.6|8775.6|1
1627578300000|2021-07-29 17:05:00|8785.6|8777.6|8785.6|8778.6|8785.6|8779.6|8784.6|8777.6|3
1627578600000|2021-07-29 17:10:00|8784.6|8777.6|8786.6|8779.6|8786.6|8779.6|8783.6|8777.6|2
1627578900000|2021-07-29 17:15:00|8785.6|8780.6|8784.6|8778.6|8786.6|8780.6|8783.6|8777.6|3
1627579200000|2021-07-29 17:20:00|8785.6||8785.6||8785.6||8785.6||1
1627579500000|2021-07-29 17:25:00|8786.6|8779.6|8787.6|8780.6|8787.6|8780.6|8786.6|8779.6|3
1627579800000|2021-07-29 17:30:00|8786.6|8779.6|8785.6|8779.6|8786.6|8780.6|8784.6|8778.6|18
1627580100000|2021-07-29 17:35:00|8786.6|8778.6|8786.6|8780.6|8786.6|8780.6|8785.6|8778.6|19
1627580400000|2021-07-29 17:40:00|8788.6|8781.6|8790.6|8783.6|8790.6|8783.6|8787.6|8781.6|38
1627580700000|2021-07-29 17:45:00|8791.6|8784.6|8793.6|8787.6|8793.6|8787.6|8790.6|8783.6|33
1627581000000|2021-07-29 17:50:00|8794.6|8786.6|8792.6|8786.6|8794.6|8787.6|8792.6|8786.6|7
1627581300000|2021-07-29 17:55:00|8794.6|8787.6|8797.8|8785.8|8797.8|8788.6|8793.6|8785.8|18
1627581600000|2021-07-29 18:00:00|8798.8|8786.8|8798.4|8786.4|8799.5|8787.5|8797.3|8785.3|0
1627581900000|2021-07-29 18:05:00|8797.5|8785.5|8797.4|8785.4|8798.6|8786.6|8797.3|8785.3|0
1627582200000|2021-07-29 18:10:00|8797.5|8785.5|8794.6|8782.6|8798.5|8786.5|8793.5|8781.5|0
1627582500000|2021-07-29 18:15:00|8794.5|8782.5|8793.1|8781.1|8794.5|8782.5|8792.2|8780.2|0
1627582800000|2021-07-29 18:20:00|8793.2|8781.2|8790.9|8778.9|8793.2|8781.2|8790.9|8778.9|0
1627583100000|2021-07-29 18:25:00|8791|8779|8791|8779|8791.2|8779.2|8789.9|8777.9|0
1627583400000|2021-07-29 18:30:00|8791.1|8779.1|8790.9|8778.9|8791.1|8779.1|8790.8|8778.8|0
1627583700000|2021-07-29 18:35:00|8790.8|8778.8|8786.5|8774.5|8790.9|8778.9|8786.5|8774.5|0
1627584000000|2021-07-29 18:40:00|8786.6|8774.6|8786.7|8774.7|8788.7|8776.7|8786.5|8774.5|0
1627584300000|2021-07-29 18:45:00|8786.6|8774.6|8787.8|8775.8|8787.9|8775.9|8786.5|8774.5|0
1627584600000|2021-07-29 18:50:00|8787.9|8775.9|8786.8|8774.8|8789|8777|8786.7|8774.7|0
1627584900000|2021-07-29 18:55:00|8786.9|8774.9|8786.9|8774.9|8788|8776|8786.8|8774.8|0
1627585200000|2021-07-29 19:00:00|8786|8774|8784.7|8772.7|8786.9|8774.9|8784.2|8772.2|0
1627585500000|2021-07-29 19:05:00|8785.1|8773.1|8785|8773|8785.1|8773.1|8783.7|8771.7|0
1627585800000|2021-07-29 19:10:00|8784.9|8772.9|8782.7|8770.7|8785|8773|8782.7|8770.7|0
1627586100000|2021-07-29 19:15:00|8782.8|8770.8|8782.8|8770.8|8783.9|8771.9|8782.6|8770.6|0
1627586400000|2021-07-29 19:20:00|8782.7|8770.7|8782|8770|8783|8771|8781.9|8769.9|0
1627586700000|2021-07-29 19:25:00|8781.9|8769.9|8781.8|8769.8|8783.1|8771.1|8781.8|8769.8|0
1627587000000|2021-07-29 19:30:00|8781.7|8769.7|8779.7|8767.7|8781.7|8769.7|8779.6|8767.6|0
1627587300000|2021-07-29 19:35:00|8779.8|8767.8|8782.1|8770.1|8782.3|8770.3|8778.9|8766.9|0
1627587600000|2021-07-29 19:40:00|8782.2|8770.2|8782.1|8770.1|8782.2|8770.2|8779.8|8767.8|0
1627587900000|2021-07-29 19:45:00|8782|8770|8781.8|8769.8|8782.3|8770.3|8780.4|8768.4|0
1627588200000|2021-07-29 19:50:00|8781.4|8769.4|8783.5|8771.5|8786.5|8774.5|8780.4|8768.4|0
1627588500000|2021-07-29 19:55:00|8783.6|8771.6|8778.6|8766.6|8783.6|8771.6|8778.6|8766.6|0
1627588800000|2021-07-29 20:00:00|8778.5|8766.5|8773.1|8761.1|8779.1|8767.1|8768.6|8756.6|0
1627589100000|2021-07-29 20:05:00|8773.5|8761.5|8769.7|8757.7|8773.5|8761.5|8768.6|8756.6|0
1627589400000|2021-07-29 20:10:00|8769.6|8757.6|8767.2|8755.2|8770.1|8758.1|8764.9|8752.9|0
1627589700000|2021-07-29 20:15:00|8766.8|8754.8|8770.1|8758.1|8770.1|8758.1|8766.8|8754.8|0
1627590000000|2021-07-29 20:20:00|8769.7|8757.7|8769.5|8757.5|8770.6|8758.6|8769.5|8757.5|0
1627590300000|2021-07-29 20:25:00|8769.6|8757.6|8765|8753|8770.1|8758.1|8763.9|8751.9|0
1627590600000|2021-07-29 20:30:00|8765.2|8753.2|8755.1|8743.1|8765.2|8753.2|8754.2|8742.2|0
1627590900000|2021-07-29 20:35:00|8755|8743|8755.1|8743.1|8758.1|8746.1|8752.9|8740.9|0
1627591200000|2021-07-29 20:40:00|8755|8743|8749.3|8737.3|8755|8743|8747.8|8735.8|0
1627591500000|2021-07-29 20:45:00|8749.5|8737.5|8750.1|8738.1|8754.2|8742.2|8748.7|8736.7|0
1627591800000|2021-07-29 20:50:00|8750.2|8738.2|8754.6|8742.6|8755.5|8743.5|8750.1|8738.1|0
1627592100000|2021-07-29 20:55:00|8754.2|8742.2|8751.4|8739.4|8755.7|8743.7|8747.4|8735.4|0
1627592400000|2021-07-29 21:00:00|8751.2|8739.2|8751.5|8739.5|8751.5|8739.5|8748.9|8736.9|0
1627592700000|2021-07-29 21:05:00|8751.1|8739.1|8752.6|8740.6|8752.6|8740.6|8751.1|8739.1|0
1627593000000|2021-07-29 21:10:00|8752.4|8740.4|8753|8741|8753.2|8741.2|8752.3|8740.3|0
1627593300000|2021-07-29 21:15:00|8753.2|8741.2|8753.2|8741.2|8753.8|8741.8|8752.6|8740.6|0
1627593600000|2021-07-29 21:20:00|8753.8|8741.8|8751.8|8739.8|8754|8742|8751.6|8739.6|0
1627593900000|2021-07-29 21:25:00|8751.3|8739.3|8751.5|8739.5|8752.2|8740.2|8751.3|8739.3|0
1627594200000|2021-07-29 21:30:00|8751.8|8739.8|8751.1|8739.1|8751.8|8739.8|8750.7|8738.7|0
1627594500000|2021-07-29 21:35:00|8751.3|8739.3|8751.1|8739.1|8751.3|8739.3|8750.5|8738.5|0
1627594800000|2021-07-29 21:40:00|8750.9|8738.9|8751.1|8739.1|8751.1|8739.1|8750.5|8738.5|0
1627595100000|2021-07-29 21:45:00|8751.3|8739.3|8748.7|8736.7|8751.3|8739.3|8748.2|8736.2|0
1627595400000|2021-07-29 21:50:00|8748.5|8736.5|8747.6|8735.6|8748.5|8736.5|8746.6|8734.6|0
1627595700000|2021-07-29 21:55:00|8747.8|8735.8|8745.8|8733.8|8747.8|8735.8|8745.8|8733.8|0
1627596000000|2021-07-29 22:00:00|8745.4|8733.4|8752.3|8740.3|8752.3|8740.3|8745.4|8733.4|0
1627596300000|2021-07-29 22:05:00|8752.5|8740.5|8754.6|8742.6|8754.6|8742.6|8752.3|8740.3|0
1627596600000|2021-07-29 22:10:00|8754.8|8742.8|8753.6|8741.6|8755.1|8743.1|8753.1|8741.1|0
1627596900000|2021-07-29 22:15:00|8753.8|8741.8|8755.1|8743.1|8756.3|8744.3|8753.6|8741.6|0
1627597200000|2021-07-29 22:20:00|8755.2|8743.2|8752.3|8740.3|8755.9|8743.9|8752.3|8740.3|0
1627597500000|2021-07-29 22:25:00|8752.4|8740.4|8752.3|8740.3|8755.1|8743.1|8752.3|8740.3|0
1627597800000|2021-07-29 22:30:00|8752.5|8740.5|8750.1|8738.1|8753.2|8741.2|8749.5|8737.5|0
1627598100000|2021-07-29 22:35:00|8750.5|8738.5|8749.5|8737.5|8751.4|8739.4|8748.6|8736.6|0
1627598400000|2021-07-29 22:40:00|8749.4|8737.4|8749.1|8737.1|8749.5|8737.5|8747.8|8735.8|0
1627598700000|2021-07-29 22:45:00|8749.3|8737.3|8750.1|8738.1|8751|8739|8749.3|8737.3|0
1627599000000|2021-07-29 22:50:00|8749.7|8737.7|8748.6|8736.6|8749.7|8737.7|8748.2|8736.2|0
1627599300000|2021-07-29 22:55:00|8748.7|8736.7|8750.1|8738.1|8750.5|8738.5|8747.8|8735.8|0
1627599600000|2021-07-29 23:00:00|8750.3|8738.3|8747.4|8735.4|8751.2|8739.2|8745.6|8733.6|0
1627599900000|2021-07-29 23:05:00|8747.6|8735.6|8742.5|8730.5|8748.2|8736.2|8742.1|8730.1|0
1627600200000|2021-07-29 23:10:00|8742.7|8730.7|8743.8|8731.8|8744.9|8732.9|8741.2|8729.2|0
1627600500000|2021-07-29 23:15:00|8744|8732|8744.7|8732.7|8745.1|8733.1|8743.8|8731.8|0
1627600800000|2021-07-29 23:20:00|8745.1|8733.1|8742.1|8730.1|8745.1|8733.1|8742.1|8730.1|0
1627601100000|2021-07-29 23:25:00|8742.3|8730.3|8744.2|8732.2|8744.7|8732.7|8741.7|8729.7|0
1627601400000|2021-07-29 23:30:00|8743.8|8731.8|8744.2|8732.2|8744.7|8732.7|8743.4|8731.4|0
1627601700000|2021-07-29 23:35:00|8744.4|8732.4|8743.3|8731.3|8745.1|8733.1|8742.6|8730.6|0
1627602000000|2021-07-29 23:40:00|8743.2|8731.2|8739.3|8727.3|8744.3|8732.3|8738.9|8726.9|0
1627602300000|2021-07-29 23:45:00|8739.5|8727.5|8738.4|8726.4|8742.1|8730.1|8738.4|8726.4|0
1627602600000|2021-07-29 23:50:00|8738.5|8726.5|8734.4|8722.4|8738.9|8726.9|8732.7|8720.7|0
1627602900000|2021-07-29 23:55:00|8734.2|8722.2|8734|8722|8736.3|8724.3|8733.1|8721.1|0
1627603200000|2021-07-30 00:00:00|8733.9|8721.9|8726.3|8714.3|8734|8722|8724.8|8712.8|0
1627603500000|2021-07-30 00:05:00|8726.2|8714.2|8731.2|8719.2|8731.2|8719.2|8725.8|8713.8|0
1627603800000|2021-07-30 00:10:00|8731.6|8719.6|8738.3|8726.3|8738.7|8726.7|8730.8|8718.8|0
1627604100000|2021-07-30 00:15:00|8737.7|8725.7|8753.9|8741.9|8759.2|8747.2|8737.7|8725.7|0
1627604400000|2021-07-30 00:20:00|8754.9|8742.9|8752.2|8740.2|8756|8744|8750.8|8738.8|0
1627604700000|2021-07-30 00:25:00|8751.8|8739.8|8752.9|8740.9|8754.9|8742.9|8748.5|8736.5|0
1627605000000|2021-07-30 00:30:00|8752.5|8740.5|8747|8735|8754|8742|8746.5|8734.5|0
1627605300000|2021-07-30 00:35:00|8746.6|8734.6|8748.6|8736.6|8748.7|8736.7|8743.4|8731.4|0
1627605600000|2021-07-30 00:40:00|8748.4|8736.4|8748.7|8736.7|8749.8|8737.8|8744.5|8732.5|0
1627605900000|2021-07-30 00:45:00|8747.7|8735.7|8739.9|8727.9|8749.2|8737.2|8734|8722|0
1627606200000|2021-07-30 00:50:00|8740.3|8728.3|8733|8721|8742.1|8730.1|8732|8720|0
1627606500000|2021-07-30 00:55:00|8732.8|8720.8|8735.2|8723.2|8737.2|8725.2|8730.9|8718.9|0
1627606800000|2021-07-30 01:00:00|8734.2|8722.2|8737.5|8725.5|8738.4|8726.4|8733.2|8721.2|0
1627607100000|2021-07-30 01:05:00|8737.4|8725.4|8740.6|8728.6|8741.2|8729.2|8737.4|8725.4|0
1627607400000|2021-07-30 01:10:00|8740.2|8728.2|8737.4|8725.4|8742.2|8730.2|8736|8724|0
1627607700000|2021-07-30 01:15:00|8737.2|8725.2|8737.9|8725.9|8741.1|8729.1|8734.3|8722.3|0
1627608000000|2021-07-30 01:20:00|8736.9|8724.9|8732.8|8720.8|8736.9|8724.9|8732.8|8720.8|0
1627608300000|2021-07-30 01:25:00|8733|8721|8729.5|8717.5|8734.9|8722.9|8727.5|8715.5|0
1627608600000|2021-07-30 01:30:00|8729.9|8717.9|8732.9|8720.9|8736|8724|8729.5|8717.5|0
1627608900000|2021-07-30 01:35:00|8732.4|8720.4|8728.7|8716.7|8733|8721|8727.6|8715.6|0
1627609200000|2021-07-30 01:40:00|8728.5|8716.5|8727.7|8715.7|8728.7|8716.7|8726.6|8714.6|0
1627609500000|2021-07-30 01:45:00|8727.8|8715.8|8725.7|8713.7|8728.8|8716.8|8724.6|8712.6|0
1627609800000|2021-07-30 01:50:00|8725.5|8713.5|8728.8|8716.8|8729.3|8717.3|8721.6|8709.6|0
1627610100000|2021-07-30 01:55:00|8727.8|8715.8|8728.6|8716.6|8731.7|8719.7|8725.6|8713.6|0
1627610400000|2021-07-30 02:00:00|8728.2|8716.2|8728.6|8716.6|8730.7|8718.7|8727.6|8715.6|0
1627610700000|2021-07-30 02:05:00|8729.6|8717.6|8729.8|8717.8|8730.9|8718.9|8726.6|8714.6|0
1627611000000|2021-07-30 02:10:00|8728.7|8716.7|8736.2|8724.2|8736.2|8724.2|8727.7|8715.7|0
1627611300000|2021-07-30 02:15:00|8736.1|8724.1|8741.5|8729.5|8741.5|8729.5|8735.1|8723.1|0
1627611600000|2021-07-30 02:20:00|8741.4|8729.4|8743.5|8731.5|8743.6|8731.6|8740.4|8728.4|0
1627611900000|2021-07-30 02:25:00|8743.1|8731.1|8745.6|8733.6|8746.7|8734.7|8742.5|8730.5|0
1627612200000|2021-07-30 02:30:00|8745.4|8733.4|8745.6|8733.6|8747.7|8735.7|8744.6|8732.6|0
1627612500000|2021-07-30 02:35:00|8745.4|8733.4|8742.1|8730.1|8745.4|8733.4|8740.5|8728.5|0
1627612800000|2021-07-30 02:40:00|8742.5|8730.5|8740.3|8728.3|8742.5|8730.5|8740.3|8728.3|0
1627613100000|2021-07-30 02:45:00|8740.2|8728.2|8742.5|8730.5|8742.5|8730.5|8738.3|8726.3|0
1627613400000|2021-07-30 02:50:00|8742.9|8730.9|8738.3|8726.3|8743.5|8731.5|8738.3|8726.3|0
1627613700000|2021-07-30 02:55:00|8737.9|8725.9|8739.3|8727.3|8740.3|8728.3|8736.2|8724.2|0
1627614000000|2021-07-30 03:00:00|8739.4|8727.4|8744.5|8732.5|8745.5|8733.5|8739.4|8727.4|0
1627614300000|2021-07-30 03:05:00|8744.9|8732.9|8741.8|8729.8|8745.5|8733.5|8741.4|8729.4|0
1627614600000|2021-07-30 03:10:00|8741.7|8729.7|8741.4|8729.4|8744.5|8732.5|8741.4|8729.4|0
1627614900000|2021-07-30 03:15:00|8741.8|8729.8|8741.4|8729.4|8743.5|8731.5|8741.4|8729.4|0
1627615200000|2021-07-30 03:20:00|8741.6|8729.6|8731.9|8719.9|8741.8|8729.8|8731.9|8719.9|0
1627615500000|2021-07-30 03:25:00|8732.1|8720.1|8731.9|8719.9|8733|8721|8729.8|8717.8|0
1627615800000|2021-07-30 03:30:00|8731.7|8719.7|8733|8721|8735.1|8723.1|8729.8|8717.8|0
1627616100000|2021-07-30 03:35:00|8732.6|8720.6|8733|8721|8735.1|8723.1|8731|8719|0
1627616400000|2021-07-30 03:40:00|8733.2|8721.2|8731.3|8719.3|8734.1|8722.1|8729.3|8717.3|0
1627616700000|2021-07-30 03:45:00|8731.1|8719.1|8730.6|8718.6|8734.7|8722.7|8729.6|8717.6|0
1627617000000|2021-07-30 03:50:00|8730.7|8718.7|8729.6|8717.6|8732.7|8720.7|8729|8717|0
1627617300000|2021-07-30 03:55:00|8729.2|8717.2|8729.6|8717.6|8730.7|8718.7|8728.5|8716.5|0
1627617600000|2021-07-30 04:00:00|8729.7|8717.7|8728.7|8716.7|8731.8|8719.8|8728.7|8716.7|0
1627617900000|2021-07-30 04:05:00|8729.1|8717.1|8729.7|8717.7|8730.8|8718.8|8728.6|8716.6|0
1627618200000|2021-07-30 04:10:00|8729.3|8717.3|8731.8|8719.8|8731.8|8719.8|8728.7|8716.7|0
1627618500000|2021-07-30 04:15:00|8731.4|8719.4|8728.2|8716.2|8731.4|8719.4|8727.7|8715.7|0
1627618800000|2021-07-30 04:20:00|8728|8716|8727.5|8715.5|8729.2|8717.2|8726.7|8714.7|0
1627619100000|2021-07-30 04:25:00|8727.6|8715.6|8724.4|8712.4|8727.6|8715.6|8724.4|8712.4|0
1627619400000|2021-07-30 04:30:00|8724.2|8712.2|8722.3|8710.3|8724.2|8712.2|8721.3|8709.3|0
1627619700000|2021-07-30 04:35:00|8722.1|8710.1|8725.4|8713.4|8726.4|8714.4|8721.7|8709.7|0
1627620000000|2021-07-30 04:40:00|8725.8|8713.8|8727.4|8715.4|8727.4|8715.4|8725.4|8713.4|0
1627620300000|2021-07-30 04:45:00|8727.2|8715.2|8725.8|8713.8|8727.9|8715.9|8725.3|8713.3|0
1627620600000|2021-07-30 04:50:00|8726|8714|8725.3|8713.3|8727.4|8715.4|8723.7|8711.7|0
1627620900000|2021-07-30 04:55:00|8724.3|8712.3|8728.3|8716.3|8728.4|8716.4|8723.3|8711.3|0
1627621200000|2021-07-30 05:00:00|8727.9|8715.9|8725.2|8713.2|8728.3|8716.3|8718.8|8706.8|0
1627621500000|2021-07-30 05:05:00|8725.4|8713.4|8724.1|8712.1|8728.3|8716.3|8723.1|8711.1|0
1627621800000|2021-07-30 05:10:00|8723.7|8711.7|8716.1|8704.1|8723.7|8711.7|8715.5|8703.5|0
1627622100000|2021-07-30 05:15:00|8715.9|8703.9|8714.6|8702.6|8716.1|8704.1|8711|8699|0
1627622400000|2021-07-30 05:20:00|8715.1|8703.1|8715.5|8703.5|8715.5|8703.5|8710.9|8698.9|0
1627622700000|2021-07-30 05:25:00|8715.3|8703.3|8717.4|8705.4|8719.6|8707.6|8714.4|8702.4|0
1627623000000|2021-07-30 05:30:00|8717|8705|8726.8|8714.8|8726.8|8714.8|8716.4|8704.4|0
1627623300000|2021-07-30 05:35:00|8727.2|8715.2|8726.7|8714.7|8733|8721|8725.7|8713.7|0
1627623600000|2021-07-30 05:40:00|8726.9|8714.9|8727.4|8715.4|8729.6|8717.6|8722.6|8710.6|0
1627623900000|2021-07-30 05:45:00|8727.3|8715.3|8727.5|8715.5|8729|8717|8724.4|8712.4|0
1627624200000|2021-07-30 05:50:00|8727.1|8715.1|8722.3|8710.3|8727.5|8715.5|8721.3|8709.3|0
1627624500000|2021-07-30 05:55:00|8722.1|8710.1|8717.1|8705.1|8723.4|8711.4|8717.1|8705.1|0
1627624800000|2021-07-30 06:00:00|8717.3|8705.3|8738.1|8733.1|8744.1|8739.1|8716.4|8704.4|50
1627625100000|2021-07-30 06:05:00|8738.6|8733.6|8740.6|8735.6|8744.1|8739.1|8738.6|8733.6|9
1627625400000|2021-07-30 06:10:00|8741.1|8736.1|8742.1|8737.1|8742.1|8737.1|8735.6|8730.6|40
1627625700000|2021-07-30 06:15:00|8741.6|8736.6|8743.6|8738.6|8745.6|8740.6|8734.6|8729.6|23
1627626000000|2021-07-30 06:20:00|8744.1|8739.1|8742.6|8737.6|8746.1|8741.1|8741.6|8736.6|4
1627626300000|2021-07-30 06:25:00|8742.1|8737.1|8737.1|8732.1|8742.1|8737.1|8736.6|8731.6|5
1627626600000|2021-07-30 06:30:00|8736.6|8731.6|8729.1|8724.1|8736.6|8731.6|8729.1|8724.1|19
1627626900000|2021-07-30 06:35:00|8729.6|8724.6|8732.6|8727.6|8733.6|8728.6|8728.1|8723.1|11
1627627200000|2021-07-30 06:40:00|8732.1|8727.1|8738.1|8733.1|8738.1|8733.1|8730.6|8725.6|12
1627627500000|2021-07-30 06:45:00|8737.6|8732.6|8732.1|8727.1|8737.6|8732.6|8730.6|8725.6|6
1627627800000|2021-07-30 06:50:00|8731.6|8726.6|8731.6|8726.6|8732.1|8727.1|8724.1|8719.1|26
1627628100000|2021-07-30 06:55:00|8732.6|8727.6|8737.1|8732.1|8741.6|8736.6|8731.1|8726.1|66
1627628400000|2021-07-30 07:00:00|8738.6|8733.6|8726.6|8721.6|8749.6|8744.6|8721.6|8716.6|496
1627628700000|2021-07-30 07:05:00|8726.1|8721.1|8720.6|8715.6|8726.6|8721.6|8707.1|8702.1|214
1627629000000|2021-07-30 07:10:00|8720.1|8715.1|8727.6|8722.6|8730.6|8725.6|8717.6|8712.6|144
1627629300000|2021-07-30 07:15:00|8727.1|8722.1|8736.1|8731.1|8740.6|8735.6|8717.6|8712.6|200
1627629600000|2021-07-30 07:20:00|8736.6|8731.6|8719.6|8714.6|8741.6|8736.6|8715.6|8710.6|148
1627629900000|2021-07-30 07:25:00|8719.1|8714.1|8721.6|8716.6|8733.6|8728.6|8714.1|8709.1|58
1627630200000|2021-07-30 07:30:00|8721.1|8716.1|8719.6|8714.6|8723.6|8718.6|8713.6|8708.6|89
1627630500000|2021-07-30 07:35:00|8719.1|8714.1|8712.6|8707.6|8720.1|8715.1|8703.1|8698.1|77
1627630800000|2021-07-30 07:40:00|8713|8708|8708|8703|8718.5|8713.5|8707|8702|54
1627631100000|2021-07-30 07:45:00|8707.5|8702.5|8706.5|8701.5|8712.5|8707.5|8703|8698|106
1627631400000|2021-07-30 07:50:00|8708|8703|8725|8720|8725|8720|8707.5|8702.5|34
1627631700000|2021-07-30 07:55:00|8724.5|8719.5|8718|8713|8727|8722|8713.5|8708.5|47
1627632000000|2021-07-30 08:00:00|8718.5|8713.5|8723|8718|8724.5|8719.5|8718|8713|25
1627632300000|2021-07-30 08:05:00|8722.5|8717.5|8730.5|8725.5|8730.5|8725.5|8722|8717|45
1627632600000|2021-07-30 08:10:00|8731.5|8726.5|8740|8735|8740|8735|8727|8722|57
1627632900000|2021-07-30 08:15:00|8739.5|8734.5|8741|8736|8745|8740|8734.5|8729.5|70
1627633200000|2021-07-30 08:20:00|8740.5|8735.5|8748|8743|8756|8751|8740|8735|70
1627633500000|2021-07-30 08:25:00|8748.5|8743.5|8747|8742|8749|8744|8735.5|8730.5|52
1627633800000|2021-07-30 08:30:00|8746.5|8741.5|8743|8738|8749|8744|8742|8737|48
1627634100000|2021-07-30 08:35:00|8743.5|8738.5|8741.5|8736.5|8751.5|8746.5|8740|8735|43
1627634400000|2021-07-30 08:40:00|8742|8737|8743|8738|8749|8744|8737|8732|44
1627634700000|2021-07-30 08:45:00|8742.5|8737.5|8733.5|8728.5|8746|8741|8727.5|8722.5|47
1627635000000|2021-07-30 08:50:00|8733|8728|8727|8722|8737|8732|8725|8720|53
1627635300000|2021-07-30 08:55:00|8727.5|8722.5|8729.5|8724.5|8733|8728|8727.5|8722.5|29
1627635600000|2021-07-30 09:00:00|8729|8724|8726.5|8721.5|8733|8728|8724.5|8719.5|27
1627635900000|2021-07-30 09:05:00|8727|8722|8724|8719|8727|8722|8717|8712|43
1627636200000|2021-07-30 09:10:00|8724.5|8719.5|8718|8713|8729|8724|8717.5|8712.5|29
1627636500000|2021-07-30 09:15:00|8717.5|8712.5|8717.5|8712.5|8722|8717|8715|8710|41
1627636800000|2021-07-30 09:20:00|8717|8712|8719|8714|8721|8716|8714|8709|20
1627637100000|2021-07-30 09:25:00|8718.5|8713.5|8724|8719|8726|8721|8715.5|8710.5|47
1627637400000|2021-07-30 09:30:00|8723.5|8718.5|8728|8723|8731|8726|8722|8717|42
1627637700000|2021-07-30 09:35:00|8727.5|8722.5|8718|8713|8729.5|8724.5|8716|8711|33
1627638000000|2021-07-30 09:40:00|8717.5|8712.5|8709.5|8704.5|8718|8713|8708.5|8703.5|41
1627638300000|2021-07-30 09:45:00|8710|8705|8700|8695|8717|8712|8698|8693|72
1627638600000|2021-07-30 09:50:00|8699.5|8694.5|8706|8701|8707.5|8702.5|8696.5|8691.5|60
1627638900000|2021-07-30 09:55:00|8705.5|8700.5|8695|8690|8706|8701|8694.5|8689.5|70
1627639200000|2021-07-30 10:00:00|8694.5|8689.5|8690|8685|8698|8693|8688|8683|64
1627639500000|2021-07-30 10:05:00|8689.5|8684.5|8684|8679|8690|8685|8680|8675|74
1627639800000|2021-07-30 10:10:00|8684.5|8679.5|8671|8666|8689|8684|8666.5|8661.5|86
1627640100000|2021-07-30 10:15:00|8670.5|8665.5|8696|8691|8696.5|8691.5|8669|8664|52
1627640400000|2021-07-30 10:20:00|8696.5|8691.5|8686|8681|8706|8701|8685|8680|98
1627640700000|2021-07-30 10:25:00|8686.5|8681.5|8684.5|8679.5|8691|8686|8681.5|8676.5|66
1627641000000|2021-07-30 10:30:00|8685|8680|8683|8678|8687.5|8682.5|8679|8674|29
1627641300000|2021-07-30 10:35:00|8683.5|8678.5|8686|8681|8687|8682|8679.5|8674.5|34
1627641600000|2021-07-30 10:40:00|8685.5|8680.5|8678|8673|8685.5|8680.5|8676.5|8671.5|39
1627641900000|2021-07-30 10:45:00|8677.5|8672.5|8677.5|8672.5|8680.5|8675.5|8673|8668|26
1627642200000|2021-07-30 10:50:00|8677|8672|8683.5|8678.5|8684|8679|8675.5|8670.5|27
1627642500000|2021-07-30 10:55:00|8684|8679|8697|8692|8697|8692|8684|8679|23
1627642800000|2021-07-30 11:00:00|8697.5|8692.5|8689|8684|8697.5|8692.5|8685|8680|55
1627643100000|2021-07-30 11:05:00|8689.5|8684.5|8683.5|8678.5|8690|8685|8682.5|8677.5|54
1627643400000|2021-07-30 11:10:00|8684|8679|8687|8682|8688|8683|8679.5|8674.5|86
1627643700000|2021-07-30 11:15:00|8687.5|8682.5|8684.5|8679.5|8690|8685|8684.5|8679.5|81
1627644000000|2021-07-30 11:20:00|8685|8680|8682|8677|8686|8681|8679.5|8674.5|39
1627644300000|2021-07-30 11:25:00|8682.5|8677.5|8681.5|8676.5|8688|8683|8678.5|8673.5|56
1627644600000|2021-07-30 11:30:00|8682|8677|8678.5|8673.5|8682|8677|8672.5|8667.5|34
1627644900000|2021-07-30 11:35:00|8679|8674|8680.5|8675.5|8687.5|8682.5|8678.5|8673.5|29
1627645200000|2021-07-30 11:40:00|8680.2|8675.2|8677.7|8672.7|8682.7|8677.7|8672.2|8667.2|21
1627645500000|2021-07-30 11:45:00|8677.2|8672.2|8681.7|8676.7|8683.2|8678.2|8676.7|8671.7|22
1627645800000|2021-07-30 11:50:00|8682.2|8677.2|8679.2|8674.2|8684.2|8679.2|8678.2|8673.2|16
1627646100000|2021-07-30 11:55:00|8679.7|8674.7|8680.7|8675.7|8685.2|8680.2|8678.2|8673.2|24
1627646400000|2021-07-30 12:00:00|8680.2|8675.2|8679.2|8674.2|8681.7|8676.7|8675.2|8670.2|80
1627646700000|2021-07-30 12:05:00|8678.7|8673.7|8686.7|8681.7|8687.7|8682.7|8677.7|8672.7|57
1627647000000|2021-07-30 12:10:00|8686.2|8681.2|8687.7|8682.7|8688.7|8683.7|8684.2|8679.2|39
1627647300000|2021-07-30 12:15:00|8687.2|8682.2|8680.2|8675.2|8687.7|8682.7|8679.2|8674.2|25
1627647600000|2021-07-30 12:20:00|8680.7|8675.7|8681.7|8676.7|8682.7|8677.7|8678.2|8673.2|36
1627647900000|2021-07-30 12:25:00|8681.2|8676.2|8680.7|8675.7|8683.7|8678.7|8679.7|8674.7|21
1627648200000|2021-07-30 12:30:00|8680.2|8675.2|8690.7|8685.7|8691.2|8686.2|8678.7|8673.7|42
1627648500000|2021-07-30 12:35:00|8690.2|8685.2|8686.2|8681.2|8690.2|8685.2|8680.7|8675.7|36
1627648800000|2021-07-30 12:40:00|8686.7|8681.7|8692.2|8687.2|8692.2|8687.2|8684.7|8679.7|25
1627649100000|2021-07-30 12:45:00|8691.7|8686.7|8688.2|8683.2|8692.7|8687.7|8683.7|8678.7|55
1627649400000|2021-07-30 12:50:00|8688.7|8683.7|8690.2|8685.2|8694.7|8689.7|8687.7|8682.7|34
1627649700000|2021-07-30 12:55:00|8690.7|8685.7|8694.7|8689.7|8695.7|8690.7|8690.7|8685.7|24
1627650000000|2021-07-30 13:00:00|8694.2|8689.2|8687.2|8682.2|8694.7|8689.7|8685.2|8680.2|28
1627650300000|2021-07-30 13:05:00|8687.7|8682.7|8690.2|8685.2|8693.2|8688.2|8685.7|8680.7|41
1627650600000|2021-07-30 13:10:00|8689.7|8684.7|8698.2|8693.2|8698.7|8693.7|8689.7|8684.7|33
1627650900000|2021-07-30 13:15:00|8698.7|8693.7|8701.2|8696.2|8702.2|8697.2|8694.7|8689.7|20
1627651200000|2021-07-30 13:20:00|8702.2|8697.2|8692.7|8687.7|8702.2|8697.2|8692.7|8687.7|35
1627651500000|2021-07-30 13:25:00|8692.2|8687.2|8694.2|8689.2|8697.2|8692.2|8691.7|8686.7|29
1627651800000|2021-07-30 13:30:00|8693.7|8688.7|8693.2|8688.2|8700.2|8695.2|8685.7|8680.7|181
1627652100000|2021-07-30 13:35:00|8692.7|8687.7|8697.7|8692.7|8697.7|8692.7|8689.2|8684.2|118
1627652400000|2021-07-30 13:40:00|8697.2|8692.2|8702.7|8697.7|8705.7|8700.7|8695.7|8690.7|74
1627652700000|2021-07-30 13:45:00|8703.2|8698.2|8713.2|8708.2|8716.2|8711.2|8700.2|8695.2|102
1627653000000|2021-07-30 13:50:00|8713.7|8708.7|8711.7|8706.7|8715.7|8710.7|8704.2|8699.2|58
1627653300000|2021-07-30 13:55:00|8712.2|8707.2|8708.7|8703.7|8713.7|8708.7|8707.2|8702.2|70
1627653600000|2021-07-30 14:00:00|8709.2|8704.2|8713.7|8708.7|8716.7|8711.7|8707.7|8702.7|118
1627653900000|2021-07-30 14:05:00|8712.7|8707.7|8709.7|8704.7|8715.2|8710.2|8707.7|8702.7|118
1627654200000|2021-07-30 14:10:00|8710|8705|8714|8709|8714|8709|8704.5|8699.5|78
1627654500000|2021-07-30 14:15:00|8714.5|8709.5|8704.5|8699.5|8717|8712|8702|8697|74
1627654800000|2021-07-30 14:20:00|8705|8700|8703|8698|8710|8705|8700|8695|52
1627655100000|2021-07-30 14:25:00|8702.5|8697.5|8698.5|8693.5|8708|8703|8697|8692|79
1627655400000|2021-07-30 14:30:00|8698|8693|8696.5|8691.5|8701|8696|8694|8689|40
1627655700000|2021-07-30 14:35:00|8696|8691|8699|8694|8699|8694|8691.5|8686.5|112
1627656000000|2021-07-30 14:40:00|8698.5|8693.5|8693|8688|8700|8695|8686.5|8681.5|71
1627656300000|2021-07-30 14:45:00|8693.5|8688.5|8689|8684|8697|8692|8687.5|8682.5|37
1627656600000|2021-07-30 14:50:00|8688.5|8683.5|8685|8680|8689.5|8684.5|8677.5|8672.5|100
1627656900000|2021-07-30 14:55:00|8684.5|8679.5|8676.5|8671.5|8687.5|8682.5|8676.5|8671.5|79
1627657200000|2021-07-30 15:00:00|8676|8671|8675|8670|8678.5|8673.5|8671.5|8666.5|188
1627657500000|2021-07-30 15:05:00|8674.5|8669.5|8691.5|8686.5|8691.5|8686.5|8674.5|8669.5|102
1627657800000|2021-07-30 15:10:00|8691|8686|8692.5|8687.5|8695.5|8690.5|8687.5|8682.5|74
1627658100000|2021-07-30 15:15:00|8692|8687|8693.5|8688.5|8695.5|8690.5|8690.5|8685.5|69
1627658400000|2021-07-30 15:20:00|8694|8689|8694.5|8689.5|8696.5|8691.5|8692.5|8687.5|128
1627658700000|2021-07-30 15:25:00|8694|8689|8682.5|8677.5|8694.5|8689.5|8679.5|8674.5|465
1627659000000|2021-07-30 15:30:00|8680.8|8673.8|8680.8|8673.8|8690.8|8684.8|8677.8|8671.8|379
1627659300000|2021-07-30 15:35:00|8681.8|8674.8|8678.8|8671.8|8685.8|8679.8|8676.8|8669.8|206
1627659600000|2021-07-30 15:40:00|8677.8|8670.8|8678.8|8672.8|8681.8|8674.8|8676.8|8669.8|45
1627659900000|2021-07-30 15:45:00|8677.8|8671.8|8675.8|8668.8|8678.8|8672.8|8674.8|8668.8|22
1627660200000|2021-07-30 15:50:00|8674.8|8669.8|8677.8|8670.8|8679.8|8673.8|8674.8|8668.8|11
1627660500000|2021-07-30 15:55:00|8678.8|8671.8|8678.8|8672.8|8678.8|8672.8|8672.8|8666.8|27
1627660800000|2021-07-30 16:00:00|8679.8|8673.8|8678.8|8672.8|8679.8|8673.8|8676.8|8670.8|35
1627661100000|2021-07-30 16:05:00|8677.8|8671.8|8679.8|8673.8|8680.8|8674.8|8676.8|8670.8|13
1627661400000|2021-07-30 16:10:00|8680.8|8674.8|8682.8|8675.8|8682.8|8676.8|8678.8|8671.8|11
1627661700000|2021-07-30 16:15:00|8681.8|8674.8|8680.8|8674.8|8682.8|8676.8|8679.8|8673.8|28
1627662000000|2021-07-30 16:20:00|8681.8|8675.8|8677.8|8671.8|8681.8|8675.8|8677.8|8671.8|12
1627662300000|2021-07-30 16:25:00|8676.8|8670.8|8679.8|8673.8|8680.8|8673.8|8676.8|8670.8|5
1627662600000|2021-07-30 16:30:00|8680.8|8672.8|8681.8|8675.8|8681.8|8675.8|8679.8|8672.8|6
1627662900000|2021-07-30 16:35:00|8682.8|8674.8|8681.8|8674.8|8682.8|8676.8|8681.8|8674.8|7
1627663200000|2021-07-30 16:40:00|8682.8|8675.8|8681.8|8674.8|8682.8|8676.8|8681.8|8674.8|2
1627663500000|2021-07-30 16:45:00|8680.8|8675.8|8679.8|8673.8|8681.8|8675.8|8679.8|8673.8|2
1627663800000|2021-07-30 16:50:00|8678.8|8672.8|8676.8|8670.8|8681.8|8674.8|8676.8|8669.8|62
1627664100000|2021-07-30 16:55:00|8677.8|8669.8|8673.8|8667.8|8677.8|8670.8|8673.8|8666.8|7
1627664400000|2021-07-30 17:00:00|8675.8|8668.8|8668.8|8662.8|8675.8|8668.8|8668.8|8660.8|16
1627664700000|2021-07-30 17:05:00|8670.8|8663.8|8675.8|8669.8|8676.8|8669.8|8670.8|8663.8|16
1627665000000|2021-07-30 17:10:00|8676.8|8668.8|8680.8|8673.8|8682.8|8674.8|8674.8|8666.8|17
1627665300000|2021-07-30 17:15:00|8681.8|8674.8|8680.8|8672.8|8682.8|8675.8|8678.8|8671.8|0
1627665600000|2021-07-30 17:20:00|8681.8|8673.8|8678.8|8670.8|8681.8|8673.8|8675.8|8668.8|10
1627665900000|2021-07-30 17:25:00|8677.8|8671.8|8677.8|8671.8|8679.8|8671.8|8676.8|8670.8|1
1627666200000|2021-07-30 17:30:00|8678.8|8670.8|8679.8|8672.8|8679.8|8672.8|8676.8|8669.8|1
1627666500000|2021-07-30 17:35:00|8680.8|8673.8|8682.8|8674.8|8682.8|8674.8|8680.8|8672.8|1
1627666800000|2021-07-30 17:40:00|8683.8|8675.8|8683.8|8675.8|8684.8|8676.8|8681.8|8674.8|2
1627667100000|2021-07-30 17:45:00|8682.8|8673.8|8684.8|8675.8|8684.8|8675.8|8680.8|8673.8|15
1627667400000|2021-07-30 17:50:00|8682.8|8673.8|8677.8|8670.8|8682.8|8673.8|8677.8|8670.8|1
1627667700000|2021-07-30 17:55:00|8678.8|8671.8|8679.2|8667.2|8680.8|8671.8|8674.8|8667.2|12
1627668000000|2021-07-30 18:00:00|8679.3|8667.3|8676|8664|8680.2|8668.2|8674.9|8662.9|0
1627668300000|2021-07-30 18:05:00|8675.9|8663.9|8676|8664|8676.9|8664.9|8674.8|8662.8|0
1627668600000|2021-07-30 18:10:00|8675.9|8663.9|8675.9|8663.9|8676|8664|8674.9|8662.9|0
1627668900000|2021-07-30 18:15:00|8676|8664|8674.9|8662.9|8676|8664|8672.6|8660.6|0
1627669200000|2021-07-30 18:20:00|8674.8|8662.8|8672.3|8660.3|8677.1|8665.1|8671.2|8659.2|0
1627669500000|2021-07-30 18:25:00|8672.4|8660.4|8669.9|8657.9|8673.3|8661.3|8669.9|8657.9|0
1627669800000|2021-07-30 18:30:00|8669.8|8657.8|8669.8|8657.8|8672.9|8660.9|8669.3|8657.3|0
1627670100000|2021-07-30 18:35:00|8669.9|8657.9|8665.8|8653.8|8670|8658|8664.7|8652.7|0
1627670400000|2021-07-30 18:40:00|8666.7|8654.7|8668.7|8656.7|8670.4|8658.4|8663.9|8651.9|0
1627670700000|2021-07-30 18:45:00|8668.8|8656.8|8670.2|8658.2|8672.1|8660.1|8668.8|8656.8|0
1627671000000|2021-07-30 18:50:00|8670.3|8658.3|8674.9|8662.9|8674.9|8662.9|8670.3|8658.3|0
1627671300000|2021-07-30 18:55:00|8674|8662|8673.8|8661.8|8676|8664|8672.5|8660.5|0
1627671600000|2021-07-30 19:00:00|8673.3|8661.3|8678.2|8666.2|8678.2|8666.2|8673.3|8661.3|0
1627671900000|2021-07-30 19:05:00|8677.3|8665.3|8678.2|8666.2|8678.3|8666.3|8676|8664|0
1627672200000|2021-07-30 19:10:00|8678.3|8666.3|8678|8666|8679.3|8667.3|8677.1|8665.1|0
1627672500000|2021-07-30 19:15:00|8678.9|8666.9|8677.6|8665.6|8679.7|8667.7|8676.7|8664.7|0
1627672800000|2021-07-30 19:20:00|8677.7|8665.7|8671.9|8659.9|8678.7|8666.7|8671.9|8659.9|0
1627673100000|2021-07-30 19:25:00|8672.8|8660.8|8675.4|8663.4|8677.5|8665.5|8671.9|8659.9|0
1627673400000|2021-07-30 19:30:00|8675.5|8663.5|8676|8664|8677.1|8665.1|8674.6|8662.6|0
1627673700000|2021-07-30 19:35:00|8676.1|8664.1|8670.7|8658.7|8676.2|8664.2|8670.6|8658.6|0
1627674000000|2021-07-30 19:40:00|8670.8|8658.8|8667.3|8655.3|8671.9|8659.9|8666.6|8654.6|0
1627674300000|2021-07-30 19:45:00|8667.4|8655.4|8670.2|8658.2|8671.2|8659.2|8666.4|8654.4|0
1627674600000|2021-07-30 19:50:00|8670.1|8658.1|8672.2|8660.2|8677.5|8665.5|8669.1|8657.1|0
1627674900000|2021-07-30 19:55:00|8672.1|8660.1|8673.8|8661.8|8677.5|8665.5|8671.2|8659.2|0
1627675200000|2021-07-30 20:00:00|8674|8662|8683|8671|8683.5|8671.5|8671.9|8659.9|0
1627675500000|2021-07-30 20:05:00|8683.1|8671.1|8680.7|8668.7|8683.5|8671.5|8679.4|8667.4|0
1627675800000|2021-07-30 20:10:00|8680.6|8668.6|8681.6|8669.6|8683|8671|8679.9|8667.9|0
1627676100000|2021-07-30 20:15:00|8682|8670|8682.4|8670.4|8682.4|8670.4|8681.1|8669.1|0
1627676400000|2021-07-30 20:20:00|8682|8670|8682.4|8670.4|8683|8671|8682|8670|0
1627676700000|2021-07-30 20:25:00|8682.5|8670.5|8682.4|8670.4|8683|8671|8682.4|8670.4|0
1627677000000|2021-07-30 20:30:00|8682.5|8670.5|8683.1|8671.1|8683.1|8671.1|8682.5|8670.5|0
1627677300000|2021-07-30 20:35:00|8682.5|8670.5|8682.5|8670.5|8683.1|8671.1|8681.5|8669.5|0
1627677900000|2021-07-30 20:45:00|8682|8670|8681.5|8669.5|8682.6|8670.6|8681.5|8669.5|0
1627678500000|2021-07-30 20:55:00|8681.1|8669.1|8681.7|8669.7|8681.7|8669.7|8680.6|8668.6|0
1627855200000|2021-08-01 22:00:00|8687.5|8675.5|8689.4|8677.4|8691.1|8679.1|8687.5|8675.5|0
1627855500000|2021-08-01 22:05:00|8689.3|8677.3|8692.5|8680.5|8693|8681|8688.9|8676.9|0
1627855800000|2021-08-01 22:10:00|8692.1|8680.1|8693.1|8681.1|8694.5|8682.5|8692.1|8680.1|0
1627856100000|2021-08-01 22:15:00|8693.3|8681.3|8693.1|8681.1|8694.1|8682.1|8692.2|8680.2|0
1627856400000|2021-08-01 22:20:00|8693|8681|8696|8684|8696.5|8684.5|8692.6|8680.6|0
1627856700000|2021-08-01 22:25:00|8695.8|8683.8|8695.7|8683.7|8696.1|8684.1|8695.2|8683.2|0
1627857000000|2021-08-01 22:30:00|8696.1|8684.1|8696.7|8684.7|8697.4|8685.4|8695.7|8683.7|0
1627857300000|2021-08-01 22:35:00|8696.3|8684.3|8704.8|8692.8|8705.2|8693.2|8695.9|8683.9|0
1627857600000|2021-08-01 22:40:00|8705|8693|8704.4|8692.4|8705|8693|8702|8690|0
1627857900000|2021-08-01 22:45:00|8704.8|8692.8|8702.5|8690.5|8704.8|8692.8|8701.2|8689.2|0
1627858200000|2021-08-01 22:50:00|8702.4|8690.4|8701.4|8689.4|8702.9|8690.9|8701.2|8689.2|0
1627858500000|2021-08-01 22:55:00|8701.2|8689.2|8701.6|8689.6|8702.5|8690.5|8701.2|8689.2|0
1627858800000|2021-08-01 23:00:00|8701.7|8689.7|8702.1|8690.1|8703.1|8691.1|8701.6|8689.6|0
1627859100000|2021-08-01 23:05:00|8702.5|8690.5|8704|8692|8704.8|8692.8|8702.1|8690.1|0
1627859400000|2021-08-01 23:10:00|8703.9|8691.9|8702.1|8690.1|8703.9|8691.9|8700.4|8688.4|0
1627859700000|2021-08-01 23:15:00|8702.3|8690.3|8700.8|8688.8|8703.1|8691.1|8700.8|8688.8|0
1627860000000|2021-08-01 23:20:00|8701|8689|8701.2|8689.2|8701.2|8689.2|8699.5|8687.5|0
1627860300000|2021-08-01 23:25:00|8701.3|8689.3|8700.4|8688.4|8701.6|8689.6|8699.7|8687.7|0
1627860600000|2021-08-01 23:30:00|8700.3|8688.3|8699.5|8687.5|8700.3|8688.3|8696.6|8684.6|0
1627860900000|2021-08-01 23:35:00|8699.3|8687.3|8701.2|8689.2|8701.6|8689.6|8699.1|8687.1|0
1627861200000|2021-08-01 23:40:00|8700.8|8688.8|8699.2|8687.2|8701.9|8689.9|8698.6|8686.6|0
1627861500000|2021-08-01 23:45:00|8698.6|8686.6|8700.4|8688.4|8700.9|8688.9|8698.6|8686.6|0
1627861800000|2021-08-01 23:50:00|8700.5|8688.5|8701.7|8689.7|8701.9|8689.9|8700.4|8688.4|0
1627862100000|2021-08-01 23:55:00|8701.8|8689.8|8702.1|8690.1|8704|8692|8700.9|8688.9|0
1627862400000|2021-08-02 00:00:00|8701.7|8689.7|8698.7|8686.7|8703.6|8691.6|8697.8|8685.8|0
1627862700000|2021-08-02 00:05:00|8698.9|8686.9|8698.7|8686.7|8699.7|8687.7|8697.4|8685.4|0
1627863000000|2021-08-02 00:10:00|8699.3|8687.3|8702.3|8690.3|8702.9|8690.9|8699.3|8687.3|0
1627863300000|2021-08-02 00:15:00|8702.5|8690.5|8705.8|8693.8|8711.3|8699.3|8701.8|8689.8|0
1627863600000|2021-08-02 00:20:00|8705.6|8693.6|8706.8|8694.8|8706.8|8694.8|8703.7|8691.7|0
1627863900000|2021-08-02 00:25:00|8707|8695|8708.8|8696.8|8709.8|8697.8|8705.8|8693.8|0
1627864200000|2021-08-02 00:30:00|8709.3|8697.3|8714|8702|8714.5|8702.5|8709.3|8697.3|0
1627864500000|2021-08-02 00:35:00|8713|8701|8713.4|8701.4|8715.4|8703.4|8711|8699|0
1627864800000|2021-08-02 00:40:00|8713.8|8701.8|8713.4|8701.4|8714.4|8702.4|8711.8|8699.8|0
1627865100000|2021-08-02 00:45:00|8713.8|8701.8|8714.7|8702.7|8718.8|8706.8|8713.8|8701.8|0
1627865400000|2021-08-02 00:50:00|8714.8|8702.8|8716.8|8704.8|8716.9|8704.9|8714.7|8702.7|0
1627865700000|2021-08-02 00:55:00|8716.9|8704.9|8713.4|8701.4|8717.9|8705.9|8712.3|8700.3|0
1627866000000|2021-08-02 01:00:00|8713.7|8701.7|8716.4|8704.4|8717.4|8705.4|8713.7|8701.7|0
1627866300000|2021-08-02 01:05:00|8716|8704|8714.3|8702.3|8716|8704|8713.3|8701.3|0
1627866600000|2021-08-02 01:10:00|8714.4|8702.4|8716.6|8704.6|8716.6|8704.6|8713.3|8701.3|0
1627866900000|2021-08-02 01:15:00|8717|8705|8716.7|8704.7|8717.6|8705.6|8713|8701|0
1627867200000|2021-08-02 01:20:00|8716.3|8704.3|8714.7|8702.7|8716.7|8704.7|8712.7|8700.7|0
1627867500000|2021-08-02 01:25:00|8714.3|8702.3|8717.8|8705.8|8719.9|8707.9|8713.7|8701.7|0
1627867800000|2021-08-02 01:30:00|8717.7|8705.7|8713.8|8701.8|8717.7|8705.7|8713.8|8701.8|0
1627868100000|2021-08-02 01:35:00|8713.4|8701.4|8715.9|8703.9|8715.9|8703.9|8712.7|8700.7|0
1627868400000|2021-08-02 01:40:00|8715.7|8703.7|8712.8|8700.8|8716.3|8704.3|8712.8|8700.8|0
1627868700000|2021-08-02 01:45:00|8712.7|8700.7|8708.7|8696.7|8712.8|8700.8|8706.7|8694.7|0
1627869000000|2021-08-02 01:50:00|8708.4|8696.4|8707.6|8695.6|8710.8|8698.8|8707.6|8695.6|0
1627869300000|2021-08-02 01:55:00|8707.7|8695.7|8709.7|8697.7|8711.2|8699.2|8707.6|8695.6|0
1627869600000|2021-08-02 02:00:00|8709.9|8697.9|8704.4|8692.4|8710.1|8698.1|8702.3|8690.3|0
1627869900000|2021-08-02 02:05:00|8704.3|8692.3|8700.3|8688.3|8704.4|8692.4|8700.3|8688.3|0
1627870200000|2021-08-02 02:10:00|8701.2|8689.2|8701.3|8689.3|8703.4|8691.4|8699.7|8687.7|0
1627870500000|2021-08-02 02:15:00|8700.9|8688.9|8701.3|8689.3|8702.4|8690.4|8699.3|8687.3|0
1627870800000|2021-08-02 02:20:00|8701.1|8689.1|8704.4|8692.4|8704.9|8692.9|8700.3|8688.3|0
1627871100000|2021-08-02 02:25:00|8704.1|8692.1|8710.6|8698.6|8710.6|8698.6|8703.4|8691.4|0
1627871400000|2021-08-02 02:30:00|8710.4|8698.4|8709.5|8697.5|8710.7|8698.7|8708.5|8696.5|0
1627871700000|2021-08-02 02:35:00|8709.9|8697.9|8713.6|8701.6|8715.1|8703.1|8709.9|8697.9|0
1627872000000|2021-08-02 02:40:00|8714|8702|8716.8|8704.8|8720.9|8708.9|8714|8702|0
1627872300000|2021-08-02 02:45:00|8717.8|8705.8|8719.7|8707.7|8722.8|8710.8|8717.8|8705.8|0
1627872600000|2021-08-02 02:50:00|8719.9|8707.9|8725.4|8713.4|8725.4|8713.4|8719.3|8707.3|0
1627872900000|2021-08-02 02:55:00|8725|8713|8722.5|8710.5|8725|8713|8722.4|8710.4|0
1627873200000|2021-08-02 03:00:00|8722.7|8710.7|8722.1|8710.1|8723.6|8711.6|8719.5|8707.5|0
1627873500000|2021-08-02 03:05:00|8722.3|8710.3|8722.6|8710.6|8722.7|8710.7|8720.6|8708.6|0
1627873800000|2021-08-02 03:10:00|8721.6|8709.6|8718.6|8706.6|8721.6|8709.6|8718.5|8706.5|0
1627874100000|2021-08-02 03:15:00|8718.5|8706.5|8721.6|8709.6|8721.7|8709.7|8717.5|8705.5|0
1627874400000|2021-08-02 03:20:00|8721.7|8709.7|8721|8709|8723.6|8711.6|8721|8709|0
1627874700000|2021-08-02 03:25:00|8720.8|8708.8|8722.6|8710.6|8723.6|8711.6|8719.6|8707.6|0
1627875000000|2021-08-02 03:30:00|8722.8|8710.8|8722.5|8710.5|8724.4|8712.4|8721.4|8709.4|0
1627875300000|2021-08-02 03:35:00|8722.3|8710.3|8722.4|8710.4|8722.5|8710.5|8720.4|8708.4|0
1627875600000|2021-08-02 03:40:00|8722.8|8710.8|8720.9|8708.9|8723.4|8711.4|8719.3|8707.3|0
1627875900000|2021-08-02 03:45:00|8721|8709|8718.8|8706.8|8721.4|8709.4|8718.4|8706.4|0
1627876200000|2021-08-02 03:50:00|8718.6|8706.6|8720.3|8708.3|8720.3|8708.3|8718.3|8706.3|0
1627876500000|2021-08-02 03:55:00|8721.3|8709.3|8721.3|8709.3|8721.8|8709.8|8719.3|8707.3|0
1627876800000|2021-08-02 04:00:00|8720.9|8708.9|8720.3|8708.3|8720.9|8708.9|8719.3|8707.3|0
1627877100000|2021-08-02 04:05:00|8720.5|8708.5|8722.4|8710.4|8722.4|8710.4|8720.3|8708.3|0
1627877400000|2021-08-02 04:10:00|8722.3|8710.3|8722.3|8710.3|8723.4|8711.4|8721.3|8709.3|0
1627877700000|2021-08-02 04:15:00|8721.9|8709.9|8723.3|8711.3|8723.3|8711.3|8721.3|8709.3|0
1627878000000|2021-08-02 04:20:00|8723.4|8711.4|8723.3|8711.3|8724.4|8712.4|8722.3|8710.3|0
1627878300000|2021-08-02 04:25:00|8723.1|8711.1|8722.5|8710.5|8723.4|8711.4|8722.3|8710.3|0
1627878600000|2021-08-02 04:30:00|8722.6|8710.6|8724.6|8712.6|8724.7|8712.7|8722.6|8710.6|0
1627878900000|2021-08-02 04:35:00|8725.6|8713.6|8725.6|8713.6|8726.7|8714.7|8725.6|8713.6|0
1627879200000|2021-08-02 04:40:00|8725.5|8713.5|8726.7|8714.7|8727.7|8715.7|8725.1|8713.1|0
1627879500000|2021-08-02 04:45:00|8726.9|8714.9|8726|8714|8727.8|8715.8|8725.5|8713.5|0
1627879800000|2021-08-02 04:50:00|8725.8|8713.8|8726.6|8714.6|8726.8|8714.8|8724.7|8712.7|0
1627880100000|2021-08-02 04:55:00|8726.5|8714.5|8725|8713|8726.6|8714.6|8725|8713|0
1627880400000|2021-08-02 05:00:00|8726|8714|8724|8712|8726|8714|8721|8709|0
1627880700000|2021-08-02 05:05:00|8723.8|8711.8|8721.4|8709.4|8723.8|8711.8|8719.9|8707.9|0
1627881000000|2021-08-02 05:10:00|8721.2|8709.2|8726.2|8714.2|8726.2|8714.2|8720.9|8708.9|0
1627881300000|2021-08-02 05:15:00|8725.8|8713.8|8725|8713|8726.1|8714.1|8723.4|8711.4|0
1627881600000|2021-08-02 05:20:00|8724.8|8712.8|8726.1|8714.1|8726.1|8714.1|8723|8711|0
1627881900000|2021-08-02 05:25:00|8725.9|8713.9|8724|8712|8726.1|8714.1|8723|8711|0
1627882200000|2021-08-02 05:30:00|8724.2|8712.2|8724.1|8712.1|8726.2|8714.2|8723|8711|0
1627882500000|2021-08-02 05:35:00|8724.5|8712.5|8722.2|8710.2|8727.4|8715.4|8722.2|8710.2|0
1627882800000|2021-08-02 05:40:00|8721.2|8709.2|8722.2|8710.2|8724.3|8712.3|8721.2|8709.2|0
1627883100000|2021-08-02 05:45:00|8722.3|8710.3|8719.1|8707.1|8724.7|8712.7|8719.1|8707.1|0
1627883400000|2021-08-02 05:50:00|8719.2|8707.2|8721.1|8709.1|8721.2|8709.2|8719.1|8707.1|0
1627883700000|2021-08-02 05:55:00|8720.9|8708.9|8720|8708|8722|8710|8719|8707|0
1627884000000|2021-08-02 06:00:00|8719.9|8707.9|8714.8|8709.8|8720.1|8711.3|8705.3|8700.3|69
1627884300000|2021-08-02 06:05:00|8712.3|8707.3|8717.8|8712.8|8717.8|8712.8|8708.3|8703.3|47
1627884600000|2021-08-02 06:10:00|8717.3|8712.3|8708.3|8703.3|8717.3|8712.3|8707.3|8702.3|24
1627884900000|2021-08-02 06:15:00|8709.3|8704.3|8707.8|8702.8|8710.3|8705.3|8705.8|8700.8|45
1627885200000|2021-08-02 06:20:00|8707.3|8702.3|8704.8|8699.8|8710.3|8705.3|8704.3|8699.3|22
1627885500000|2021-08-02 06:25:00|8704.3|8699.3|8702.8|8697.8|8705.8|8700.8|8702.3|8697.3|6
1627885800000|2021-08-02 06:30:00|8702.3|8697.3|8706.8|8701.8|8706.8|8701.8|8702.3|8697.3|11
1627886100000|2021-08-02 06:35:00|8705.8|8700.8|8708.8|8703.8|8708.8|8703.8|8704.3|8699.3|33
1627886400000|2021-08-02 06:40:00|8709.3|8704.3|8716.8|8711.8|8717.3|8712.3|8708.8|8703.8|33
1627886700000|2021-08-02 06:45:00|8717.3|8712.3|8727.3|8722.3|8727.3|8722.3|8716.8|8711.8|35
1627887000000|2021-08-02 06:50:00|8727.8|8722.8|8729.8|8724.8|8731.8|8726.8|8722.8|8717.8|32
1627887300000|2021-08-02 06:55:00|8730.3|8725.3|8732.3|8727.3|8732.8|8727.8|8725.8|8720.8|70
1627887600000|2021-08-02 07:00:00|8732.8|8727.8|8755.3|8750.3|8758.3|8753.3|8728.8|8723.8|516
1627887900000|2021-08-02 07:05:00|8756.8|8751.8|8776.8|8771.8|8782.8|8777.8|8755.8|8750.8|335
1627888200000|2021-08-02 07:10:00|8775.8|8770.8|8798.3|8793.3|8798.3|8793.3|8774.8|8769.8|232
1627888500000|2021-08-02 07:15:00|8797.8|8792.8|8815.8|8810.8|8815.8|8810.8|8792.8|8787.8|267
1627888800000|2021-08-02 07:20:00|8816.8|8811.8|8806.3|8801.3|8816.8|8811.8|8800.8|8795.8|123
1627889100000|2021-08-02 07:25:00|8805.8|8800.8|8810.3|8805.3|8811.3|8806.3|8793.8|8788.8|153
1627889400000|2021-08-02 07:30:00|8811.8|8806.8|8804.8|8799.8|8818.8|8813.8|8801.8|8796.8|111
1627889700000|2021-08-02 07:35:00|8804.3|8799.3|8803.8|8798.8|8809.8|8804.8|8799.8|8794.8|132
1627890000000|2021-08-02 07:40:00|8803.3|8798.3|8804.3|8799.3|8811.3|8806.3|8798.8|8793.8|88
1627890300000|2021-08-02 07:45:00|8803.8|8798.8|8802.3|8797.3|8805.3|8800.3|8793.3|8788.3|94
1627890600000|2021-08-02 07:50:00|8802.8|8797.8|8785.3|8780.3|8803.8|8798.8|8783.3|8778.3|81
1627890900000|2021-08-02 07:55:00|8784.8|8779.8|8788.8|8783.8|8793.8|8788.8|8783.3|8778.3|99
1627891200000|2021-08-02 08:00:00|8789.3|8784.3|8787.8|8782.8|8792.3|8787.3|8781.3|8776.3|50
1627891500000|2021-08-02 08:05:00|8788.3|8783.3|8781.3|8776.3|8792.3|8787.3|8778.3|8773.3|54
1627891800000|2021-08-02 08:10:00|8780.8|8775.8|8775.8|8770.8|8780.8|8775.8|8772.8|8767.8|59
1627892100000|2021-08-02 08:15:00|8776.3|8771.3|8776.8|8771.8|8777.8|8772.8|8767.3|8762.3|75
1627892400000|2021-08-02 08:20:00|8777.3|8772.3|8774.3|8769.3|8779.3|8774.3|8766.3|8761.3|55
1627892700000|2021-08-02 08:25:00|8773.8|8768.8|8777.8|8772.8|8779.3|8774.3|8772.8|8767.8|40
1627893000000|2021-08-02 08:30:00|8777.3|8772.3|8784.8|8779.8|8786.3|8781.3|8772.8|8767.8|32
1627893300000|2021-08-02 08:35:00|8785.3|8780.3|8792.3|8787.3|8795.3|8790.3|8781.3|8776.3|33
1627893600000|2021-08-02 08:40:00|8791.8|8786.8|8794.3|8789.3|8798.3|8793.3|8789.3|8784.3|49
1627893900000|2021-08-02 08:45:00|8793.8|8788.8|8797.3|8792.3|8800.3|8795.3|8788.8|8783.8|60
1627894200000|2021-08-02 08:50:00|8797.8|8792.8|8798.3|8793.3|8805.3|8800.3|8797.8|8792.8|44
1627894500000|2021-08-02 08:55:00|8797.8|8792.8|8805.8|8800.8|8805.8|8800.8|8797.3|8792.3|57
1627894800000|2021-08-02 09:00:00|8805.3|8800.3|8805.3|8800.3|8805.8|8800.8|8798.8|8793.8|55
1627895100000|2021-08-02 09:05:00|8804.8|8799.8|8805.8|8800.8|8811.3|8806.3|8802.8|8797.8|67
1627895400000|2021-08-02 09:10:00|8804.8|8799.8|8792.8|8787.8|8804.8|8799.8|8791.8|8786.8|99
1627895700000|2021-08-02 09:15:00|8791.8|8786.8|8795.8|8790.8|8798.8|8793.8|8789.3|8784.3|85
1627896000000|2021-08-02 09:20:00|8796.3|8791.3|8799.8|8794.8|8801.8|8796.8|8794.8|8789.8|72
1627896300000|2021-08-02 09:25:00|8801.3|8796.3|8799.3|8794.3|8801.8|8796.8|8795.8|8790.8|81
1627896600000|2021-08-02 09:30:00|8798.8|8793.8|8808.3|8803.3|8810.3|8805.3|8798.8|8793.8|80
1627896900000|2021-08-02 09:35:00|8808.8|8803.8|8810.3|8805.3|8810.8|8805.8|8804.3|8799.3|57
1627897200000|2021-08-02 09:40:00|8810.8|8805.8|8809.8|8804.8|8811.8|8806.8|8805.3|8800.3|25
1627897500000|2021-08-02 09:45:00|8808.8|8803.8|8802.8|8797.8|8810.8|8805.8|8802.8|8797.8|25
1627897800000|2021-08-02 09:50:00|8802.3|8797.3|8803.3|8798.3|8806.8|8801.8|8801.3|8796.3|37
1627898100000|2021-08-02 09:55:00|8803.8|8798.8|8793.3|8788.3|8804.3|8799.3|8792.3|8787.3|59
1627898400000|2021-08-02 10:00:00|8792.8|8787.8|8781.8|8776.8|8792.8|8787.8|8781.8|8776.8|42
1627898700000|2021-08-02 10:05:00|8781.3|8776.3|8785.3|8780.3|8787.3|8782.3|8779.8|8774.8|54
1627899000000|2021-08-02 10:10:00|8784.8|8779.8|8776.3|8771.3|8784.8|8779.8|8776.3|8771.3|56
1627899300000|2021-08-02 10:15:00|8776.8|8771.8|8776.3|8771.3|8781.3|8776.3|8774.8|8769.8|62
1627899600000|2021-08-02 10:20:00|8775.8|8770.8|8774.3|8769.3|8777.8|8772.8|8770.8|8765.8|68
1627899900000|2021-08-02 10:25:00|8773.8|8768.8|8775.8|8770.8|8780.3|8775.3|8770.8|8765.8|43
1627900200000|2021-08-02 10:30:00|8776.8|8771.8|8766.8|8761.8|8776.8|8771.8|8766.3|8761.3|38
1627900500000|2021-08-02 10:35:00|8766.3|8761.3|8758.8|8753.8|8766.3|8761.3|8757.8|8752.8|111
1627900800000|2021-08-02 10:40:00|8759.3|8754.3|8754.3|8749.3|8761.8|8756.8|8753.8|8748.8|66
1627901100000|2021-08-02 10:45:00|8753.8|8748.8|8757.8|8752.8|8760.8|8755.8|8748.8|8743.8|63
1627901400000|2021-08-02 10:50:00|8758.3|8753.3|8764.3|8759.3|8764.8|8759.8|8757.3|8752.3|31
1627901700000|2021-08-02 10:55:00|8764.8|8759.8|8751.3|8746.3|8764.8|8759.8|8749.8|8744.8|78
1627902000000|2021-08-02 11:00:00|8750.8|8745.8|8748.3|8743.3|8752.3|8747.3|8746.3|8741.3|53
1627902300000|2021-08-02 11:05:00|8748.8|8743.8|8741.3|8736.3|8748.8|8743.8|8739.8|8734.8|51
1627902600000|2021-08-02 11:10:00|8740.8|8735.8|8753.3|8748.3|8753.3|8748.3|8740.3|8735.3|31
1627902900000|2021-08-02 11:15:00|8753.8|8748.8|8761.3|8756.3|8762.8|8757.8|8750.3|8745.3|66
1627903200000|2021-08-02 11:20:00|8761.8|8756.8|8762.3|8757.3|8764.8|8759.8|8759.8|8754.8|42
1627903500000|2021-08-02 11:25:00|8761.8|8756.8|8767.3|8762.3|8768.8|8763.8|8759.3|8754.3|47
1627903800000|2021-08-02 11:30:00|8767.8|8762.8|8775.8|8770.8|8776.8|8771.8|8767.3|8762.3|30
1627904100000|2021-08-02 11:35:00|8776.3|8771.3|8779.8|8774.8|8779.8|8774.8|8773.3|8768.3|39
1627904400000|2021-08-02 11:40:00|8779.3|8774.3|8772.8|8767.8|8781.3|8776.3|8772.3|8767.3|41
1627904700000|2021-08-02 11:45:00|8772.3|8767.3|8770.3|8765.3|8774.8|8769.8|8768.3|8763.3|27
1627905000000|2021-08-02 11:50:00|8770.8|8765.8|8767.8|8762.8|8771.3|8766.3|8766.8|8761.8|26
1627905300000|2021-08-02 11:55:00|8767.3|8762.3|8764.8|8759.8|8768.3|8763.3|8763.3|8758.3|24
1627905600000|2021-08-02 12:00:00|8764.3|8759.3|8771.8|8766.8|8775.3|8770.3|8762.3|8757.3|42
1627905900000|2021-08-02 12:05:00|8772.3|8767.3|8774.8|8769.8|8776.3|8771.3|8770.3|8765.3|20
1627906200000|2021-08-02 12:10:00|8776.3|8771.3|8776.8|8771.8|8780.3|8775.3|8774.8|8769.8|20
1627906500000|2021-08-02 12:15:00|8777.3|8772.3|8781.3|8776.3|8781.3|8776.3|8776.8|8771.8|38
1627906800000|2021-08-02 12:20:00|8781.8|8776.8|8773.8|8768.8|8781.8|8776.8|8772.3|8767.3|45
1627907100000|2021-08-02 12:25:00|8774.3|8769.3|8776.8|8771.8|8777.8|8772.8|8772.8|8767.8|21
1627907400000|2021-08-02 12:30:00|8777.3|8772.3|8770.3|8765.3|8778.3|8773.3|8767.8|8762.8|97
1627907700000|2021-08-02 12:35:00|8770.8|8765.8|8768.3|8763.3|8771.8|8766.8|8766.3|8761.3|72
1627908000000|2021-08-02 12:40:00|8767.3|8762.3|8755.3|8750.3|8767.8|8762.8|8755.3|8750.3|74
1627908300000|2021-08-02 12:45:00|8756.3|8751.3|8751.8|8746.8|8757.3|8752.3|8749.8|8744.8|68
1627908600000|2021-08-02 12:50:00|8752.3|8747.3|8751.3|8746.3|8753.8|8748.8|8749.3|8744.3|52
1627908900000|2021-08-02 12:55:00|8750.3|8745.3|8759.3|8754.3|8761.3|8756.3|8750.3|8745.3|58
1627909200000|2021-08-02 13:00:00|8759.8|8754.8|8760.3|8755.3|8762.8|8757.8|8758.3|8753.3|54
1627909500000|2021-08-02 13:05:00|8761.3|8756.3|8761.3|8756.3|8766.3|8761.3|8760.3|8755.3|61
1627909800000|2021-08-02 13:10:00|8762.3|8757.3|8767.8|8762.8|8767.8|8762.8|8762.3|8757.3|38
1627910100000|2021-08-02 13:15:00|8767.3|8762.3|8774.3|8769.3|8774.3|8769.3|8766.8|8761.8|32
1627910400000|2021-08-02 13:20:00|8773.8|8768.8|8776.3|8771.3|8776.3|8771.3|8772.3|8767.3|40
1627910700000|2021-08-02 13:25:00|8775.8|8770.8|8772.3|8767.3|8775.8|8770.8|8770.3|8765.3|30
1627911000000|2021-08-02 13:30:00|8769.8|8764.8|8764.8|8759.8|8777.3|8772.3|8764.8|8759.8|153
1627911300000|2021-08-02 13:35:00|8765.3|8760.3|8766.8|8761.8|8771.8|8766.8|8763.3|8758.3|133
1627911600000|2021-08-02 13:40:00|8766.3|8761.3|8769.8|8764.8|8770.3|8765.3|8764.3|8759.3|96
1627911900000|2021-08-02 13:45:00|8770.3|8765.3|8791.8|8786.8|8792.3|8787.3|8769.3|8764.3|101
1627912200000|2021-08-02 13:50:00|8792.3|8787.3|8784.8|8779.8|8795.3|8790.3|8781.3|8776.3|117
1627912500000|2021-08-02 13:55:00|8785.3|8780.3|8791.3|8786.3|8792.8|8787.8|8784.8|8779.8|76
1627912800000|2021-08-02 14:00:00|8790.8|8785.8|8778.3|8773.3|8797.3|8792.3|8777.3|8772.3|169
1627913100000|2021-08-02 14:05:00|8777.8|8772.8|8783.3|8778.3|8785.3|8780.3|8769.3|8764.3|177
1627913400000|2021-08-02 14:10:00|8784.1|8779.1|8773.1|8768.1|8786.6|8781.6|8773.1|8768.1|83
1627913700000|2021-08-02 14:15:00|8773.6|8768.6|8757.1|8752.1|8778.1|8773.1|8756.6|8751.6|108
1627914000000|2021-08-02 14:20:00|8756.6|8751.6|8760.6|8755.6|8762.6|8757.6|8753.1|8748.1|149
1627914300000|2021-08-02 14:25:00|8761.1|8756.1|8768.1|8763.1|8771.1|8766.1|8757.6|8752.6|100
1627914600000|2021-08-02 14:30:00|8768.6|8763.6|8777.6|8772.6|8778.1|8773.1|8768.1|8763.1|59
1627914900000|2021-08-02 14:35:00|8777.1|8772.1|8774.6|8769.6|8780.6|8775.6|8773.6|8768.6|54
1627915200000|2021-08-02 14:40:00|8775.1|8770.1|8767.6|8762.6|8775.1|8770.1|8765.1|8760.1|59
1627915500000|2021-08-02 14:45:00|8768.1|8763.1|8766.6|8761.6|8769.6|8764.6|8762.6|8757.6|70
1627915800000|2021-08-02 14:50:00|8766.1|8761.1|8767.1|8762.1|8770.1|8765.1|8762.1|8757.1|55
1627916100000|2021-08-02 14:55:00|8766.6|8761.6|8758.1|8753.1|8767.1|8762.1|8757.6|8752.6|137
1627916400000|2021-08-02 15:00:00|8758.6|8753.6|8765.6|8760.6|8766.1|8761.1|8757.1|8752.1|105
1627916700000|2021-08-02 15:05:00|8765.1|8760.1|8767.6|8762.6|8770.6|8765.6|8763.1|8758.1|56
1627917000000|2021-08-02 15:10:00|8768.1|8763.1|8764.6|8759.6|8770.6|8765.6|8764.1|8759.1|53
1627917300000|2021-08-02 15:15:00|8764.1|8759.1|8759.1|8754.1|8764.1|8759.1|8756.1|8751.1|90
1627917600000|2021-08-02 15:20:00|8760.1|8755.1|8761.6|8756.6|8762.1|8757.1|8756.6|8751.6|184
1627917900000|2021-08-02 15:25:00|8762.1|8757.1|8762.1|8757.1|8765.1|8760.1|8758.1|8753.1|454
1627918200000|2021-08-02 15:30:00|8762.6|8756.6|8763.6|8757.6|8763.6|8757.6|8754.6|8748.6|521
1627918500000|2021-08-02 15:35:00|8764.6|8756.6|8757.6|8750.6|8764.6|8758.6|8753.6|8746.6|222
1627918800000|2021-08-02 15:40:00|8756.6|8749.6|8747.6|8741.6|8756.6|8749.6|8747.6|8741.6|100
1627919100000|2021-08-02 15:45:00|8748.6|8742.6|8750.6|8743.6|8754.6|8747.6|8747.6|8741.6|45
1627919400000|2021-08-02 15:50:00|8751.6|8744.6|8749.6|8743.6|8751.6|8744.6|8747.6|8741.6|59
1627919700000|2021-08-02 15:55:00|8750.6|8744.6|8750.6|8744.6|8755.6|8748.6|8749.6|8742.6|170
1627920000000|2021-08-02 16:00:00|8749.6|8743.6|8747.6|8740.6|8751.6|8745.6|8745.6|8739.6|249
1627920300000|2021-08-02 16:05:00|8746.6|8741.6|8750.6|8743.6|8750.6|8744.6|8745.6|8739.6|131
1627920600000|2021-08-02 16:10:00|8749.6|8744.6|8751.6|8745.6|8754.6|8747.6|8749.6|8742.6|58
1627920900000|2021-08-02 16:15:00|8750.6|8744.6|8754.6|8747.6|8757.6|8751.6|8750.6|8743.6|158
1627921200000|2021-08-02 16:20:00|8755.6|8749.6|8754.6|8748.6|8756.6|8749.6|8751.6|8745.6|164
1627921500000|2021-08-02 16:25:00|8753.6|8747.6|8760.6|8753.6|8761.6|8753.6|8753.6|8746.6|170
1627921800000|2021-08-02 16:30:00|8759.6|8752.6|8769.6|8762.6|8769.6|8763.6|8759.6|8752.6|82
1627922100000|2021-08-02 16:35:00|8768.6|8763.6|8772.6|8765.6|8773.6|8766.6|8767.6|8761.6|89
1627922400000|2021-08-02 16:40:00|8771.6|8764.6|8767.6|8761.6|8772.6|8764.6|8766.6|8760.6|78
1627922700000|2021-08-02 16:45:00|8766.6|8760.6|8768.6|8762.6|8768.6|8762.6|8763.6|8757.6|62
1627923000000|2021-08-02 16:50:00|8767.6|8761.6|8767.6|8761.6|8770.6|8764.6|8765.6|8759.6|95
1627923300000|2021-08-02 16:55:00|8766.6|8760.6|8767.6|8761.6|8769.6|8763.6|8766.6|8759.6|60
1627923600000|2021-08-02 17:00:00|8766.6|8760.6|8765.6|8758.6|8771.6|8764.6|8765.6|8758.6|24
1627923900000|2021-08-02 17:05:00|8767.6|8759.6|8767.6|8761.6|8767.6|8761.6|8767.6|8759.6|1
1627924200000|2021-08-02 17:10:00|8769.6|8760.6|8769.6|8763.6|8770.6|8763.6|8768.6|8760.6|9
1627924500000|2021-08-02 17:15:00|8768.6|8762.6|8768.6|8761.6|8768.6|8762.6|8764.6|8757.6|36
1627924800000|2021-08-02 17:20:00|8767.6|8762.6|8768.6|8762.6|8769.6|8762.6|8767.6|8761.6|3
1627925100000|2021-08-02 17:25:00|8767.6|8761.6|8765.6|8759.6|8767.6|8761.6|8764.6|8758.6|21
1627925400000|2021-08-02 17:30:00|8766.6|8758.6|8765.6|8758.6|8766.6|8758.6|8762.6|8756.6|10
1627925700000|2021-08-02 17:35:00|8766.6|8757.6|8760.6|8754.6|8766.6|8757.6|8760.6|8754.6|9
1627926000000|2021-08-02 17:40:00|8761.6|8755.6|8761.6|8755.6|8763.6|8756.6|8761.6|8754.6|2
1627926300000|2021-08-02 17:45:00|8760.6|8754.6|8765.6|8757.6|8765.6|8758.6|8758.6|8751.6|37
1627926600000|2021-08-02 17:50:00|8764.6|8758.6|8763.6|8755.6|8765.6|8758.6|8761.6|8753.6|11
1627926900000|2021-08-02 17:55:00|8764.6|8756.6|8773|8761|8773|8763.6|8764.6|8755.6|13
1627927200000|2021-08-02 18:00:00|8772.1|8760.1|8771.7|8759.7|8774.1|8762.1|8770.7|8758.7|0
1627927500000|2021-08-02 18:05:00|8771.8|8759.8|8774.8|8762.8|8776.2|8764.2|8771.7|8759.7|0
1627927800000|2021-08-02 18:10:00|8774.7|8762.7|8778.9|8766.9|8780|8768|8774.7|8762.7|0
1627928100000|2021-08-02 18:15:00|8779|8767|8780.1|8768.1|8780.1|8768.1|8777.9|8765.9|0
1627928400000|2021-08-02 18:20:00|8780|8768|8776.6|8764.6|8780.1|8768.1|8776.5|8764.5|0
1627928700000|2021-08-02 18:25:00|8777|8765|8777.5|8765.5|8777.7|8765.7|8775.4|8763.4|0
1627929000000|2021-08-02 18:30:00|8777.6|8765.6|8777.8|8765.8|8778.7|8766.7|8775.4|8763.4|0
1627929300000|2021-08-02 18:35:00|8778.7|8766.7|8778.4|8766.4|8779|8767|8776.7|8764.7|0
1627929600000|2021-08-02 18:40:00|8778.9|8766.9|8776.9|8764.9|8778.9|8766.9|8774.7|8762.7|0
1627929900000|2021-08-02 18:45:00|8776.8|8764.8|8769.5|8757.5|8776.9|8764.9|8769.5|8757.5|0
1627930200000|2021-08-02 18:50:00|8769.6|8757.6|8773.2|8761.2|8774.5|8762.5|8768.5|8756.5|0
1627930500000|2021-08-02 18:55:00|8773.3|8761.3|8772.3|8760.3|8773.4|8761.4|8771.2|8759.2|0
1627930800000|2021-08-02 19:00:00|8772.2|8760.2|8772.3|8760.3|8774.4|8762.4|8770.1|8758.1|0
1627931100000|2021-08-02 19:05:00|8772.4|8760.4|8767.9|8755.9|8773.3|8761.3|8767.8|8755.8|0
1627931400000|2021-08-02 19:10:00|8768|8756|8765.9|8753.9|8769|8757|8765.4|8753.4|0
1627931700000|2021-08-02 19:15:00|8765.8|8753.8|8766.1|8754.1|8766.3|8754.3|8764.9|8752.9|0
1627932000000|2021-08-02 19:20:00|8766|8754|8761.8|8749.8|8766|8754|8761.7|8749.7|0
1627932300000|2021-08-02 19:25:00|8761.7|8749.7|8759.3|8747.3|8761.8|8749.8|8759.2|8747.2|0
1627932600000|2021-08-02 19:30:00|8759.4|8747.4|8758.3|8746.3|8759.5|8747.5|8754.9|8742.9|0
1627932900000|2021-08-02 19:35:00|8758.2|8746.2|8756.7|8744.7|8761.2|8749.2|8755.9|8743.9|0
1627933200000|2021-08-02 19:40:00|8756.6|8744.6|8752.4|8740.4|8757.8|8745.8|8752.4|8740.4|0
1627933500000|2021-08-02 19:45:00|8752.3|8740.3|8750.1|8738.1|8753.4|8741.4|8749.9|8737.9|0
1627933800000|2021-08-02 19:50:00|8750.2|8738.2|8749.8|8737.8|8753.8|8741.8|8748.6|8736.6|0
1627934100000|2021-08-02 19:55:00|8749.7|8737.7|8756.6|8744.6|8756.7|8744.7|8749.4|8737.4|0
1627934400000|2021-08-02 20:00:00|8756.7|8744.7|8757.4|8745.4|8760.1|8748.1|8754.7|8742.7|0
1627934700000|2021-08-02 20:05:00|8757.8|8745.8|8758.6|8746.6|8760.1|8748.1|8757.4|8745.4|0
1627935000000|2021-08-02 20:10:00|8758.7|8746.7|8761.4|8749.4|8762.2|8750.2|8758.7|8746.7|0
1627935300000|2021-08-02 20:15:00|8761.3|8749.3|8761|8749|8761.4|8749.4|8761|8749|0
1627935600000|2021-08-02 20:20:00|8761.4|8749.4|8761|8749|8761.8|8749.8|8761|8749|0
1627935900000|2021-08-02 20:25:00|8761.4|8749.4|8761.4|8749.4|8761.4|8749.4|8761.4|8749.4|0
1627936200000|2021-08-02 20:30:00|8761.3|8749.3|8761|8749|8761.4|8749.4|8761|8749|0
1627937100000|2021-08-02 20:45:00|8761.4|8749.4|8761.4|8749.4|8762.2|8750.2|8761.4|8749.4|0
1627937400000|2021-08-02 20:50:00|8761.8|8749.8|8762.2|8750.2|8762.2|8750.2|8761.8|8749.8|0
1627937700000|2021-08-02 20:55:00|8762|8750|8761.8|8749.8|8762.5|8750.5|8761.6|8749.6|0
1627938000000|2021-08-02 21:00:00|8761.6|8749.6|8761.6|8749.6|8762.2|8750.2|8761.4|8749.4|0
1627938600000|2021-08-02 21:10:00|8761.4|8749.4|8761.6|8749.6|8761.6|8749.6|8761.3|8749.3|0
1627938900000|2021-08-02 21:15:00|8761.4|8749.4|8761.4|8749.4|8761.4|8749.4|8761.3|8749.3|0
1627939200000|2021-08-02 21:20:00|8761.3|8749.3|8760.7|8748.7|8761.3|8749.3|8760.7|8748.7|0
1627939500000|2021-08-02 21:25:00|8760.9|8748.9|8761.3|8749.3|8761.3|8749.3|8760.9|8748.9|0
1627939800000|2021-08-02 21:30:00|8761.4|8749.4|8761.6|8749.6|8761.8|8749.8|8761.1|8749.1|0
1627940100000|2021-08-02 21:35:00|8761.4|8749.4|8761.6|8749.6|8761.6|8749.6|8761.4|8749.4|0
1627940400000|2021-08-02 21:40:00|8761.4|8749.4|8761.4|8749.4|8762.2|8750.2|8761.3|8749.3|0
1627940700000|2021-08-02 21:45:00|8761.1|8749.1|8761.8|8749.8|8761.8|8749.8|8761.1|8749.1|0
1627941000000|2021-08-02 21:50:00|8761.4|8749.4|8761.8|8749.8|8761.8|8749.8|8761.4|8749.4|0
1627941300000|2021-08-02 21:55:00|8761.6|8749.6|8761.4|8749.4|8761.6|8749.6|8761.4|8749.4|0
1627941600000|2021-08-02 22:00:00|8761.5|8749.5|8761|8749|8763.3|8751.3|8760.1|8748.1|0
1627941900000|2021-08-02 22:05:00|8760.9|8748.9|8762.6|8750.6|8763.1|8751.1|8760.5|8748.5|0
1627942200000|2021-08-02 22:10:00|8763|8751|8763|8751|8763.4|8751.4|8763|8751|0
1627942500000|2021-08-02 22:15:00|8763.2|8751.2|8763|8751|8763.4|8751.4|8762.3|8750.3|0
1627942800000|2021-08-02 22:20:00|8763.4|8751.4|8763|8751|8763.4|8751.4|8763|8751|0
1627943100000|2021-08-02 22:25:00|8763.2|8751.2|8761.3|8749.3|8763.4|8751.4|8760.8|8748.8|0
1627943400000|2021-08-02 22:30:00|8761.5|8749.5|8764.5|8752.5|8764.5|8752.5|8761.5|8749.5|0
1627943700000|2021-08-02 22:35:00|8765.3|8753.3|8763.4|8751.4|8765.3|8753.3|8763.4|8751.4|0
1627944000000|2021-08-02 22:40:00|8763.5|8751.5|8765.1|8753.1|8765.3|8753.3|8763.5|8751.5|0
1627944300000|2021-08-02 22:45:00|8765.3|8753.3|8768.5|8756.5|8769.4|8757.4|8765.3|8753.3|0
1627944600000|2021-08-02 22:50:00|8768.6|8756.6|8769.5|8757.5|8770.4|8758.4|8767.9|8755.9|0
1627944900000|2021-08-02 22:55:00|8769.6|8757.6|8768.1|8756.1|8770|8758|8767.6|8755.6|0
1627945200000|2021-08-02 23:00:00|8768.5|8756.5|8767.7|8755.7|8769|8757|8767.7|8755.7|0
1627945500000|2021-08-02 23:05:00|8767.5|8755.5|8767.3|8755.3|8767.7|8755.7|8766.5|8754.5|0
1627945800000|2021-08-02 23:10:00|8767.4|8755.4|8768.2|8756.2|8768.2|8756.2|8767.3|8755.3|0
1627946100000|2021-08-02 23:15:00|8768.1|8756.1|8768.2|8756.2|8768.2|8756.2|8767.3|8755.3|0
1627946400000|2021-08-02 23:20:00|8768.1|8756.1|8768.6|8756.6|8768.6|8756.6|8767.3|8755.3|0
1627946700000|2021-08-02 23:25:00|8768.2|8756.2|8767.3|8755.3|8768.4|8756.4|8766.9|8754.9|0
1627947000000|2021-08-02 23:30:00|8767.5|8755.5|8768.2|8756.2|8768.8|8756.8|8766.7|8754.7|0
1627947300000|2021-08-02 23:35:00|8768|8756|8765.8|8753.8|8768.8|8756.8|8765.8|8753.8|0
1627947600000|2021-08-02 23:40:00|8765.9|8753.9|8763.5|8751.5|8766.5|8754.5|8762.2|8750.2|0
1627947900000|2021-08-02 23:45:00|8763.3|8751.3|8763.9|8751.9|8765.8|8753.8|8763.1|8751.1|0
1627948200000|2021-08-02 23:50:00|8764.1|8752.1|8767.1|8755.1|8767.5|8755.5|8763.9|8751.9|0
1627948500000|2021-08-02 23:55:00|8766.9|8754.9|8767.3|8755.3|8768.2|8756.2|8766.7|8754.7|0
1627948800000|2021-08-03 00:00:00|8767.5|8755.5|8775.3|8763.3|8775.3|8763.3|8767.1|8755.1|0
1627949100000|2021-08-03 00:05:00|8775.2|8763.2|8774|8762|8775.9|8763.9|8773.4|8761.4|0
1627949400000|2021-08-03 00:10:00|8774.4|8762.4|8776.1|8764.1|8776.6|8764.6|8774|8762|0
1627949700000|2021-08-03 00:15:00|8776.3|8764.3|8781|8769|8783.6|8771.6|8776.1|8764.1|0
1627950000000|2021-08-03 00:20:00|8781.1|8769.1|8783|8771|8787.7|8775.7|8781.1|8769.1|0
1627950300000|2021-08-03 00:25:00|8782.9|8770.9|8788.7|8776.7|8792.3|8780.3|8782.6|8770.6|0
1627950600000|2021-08-03 00:30:00|8788.6|8776.6|8792.1|8780.1|8793.1|8781.1|8787.6|8775.6|0
1627950900000|2021-08-03 00:35:00|8792.5|8780.5|8790.1|8778.1|8794.2|8782.2|8789.1|8777.1|0
1627951200000|2021-08-03 00:40:00|8789.7|8777.7|8788|8776|8791.1|8779.1|8787|8775|0
1627951500000|2021-08-03 00:45:00|8787.8|8775.8|8785.9|8773.9|8790|8778|8785.9|8773.9|0
1627951800000|2021-08-03 00:50:00|8786|8774|8787.4|8775.4|8790|8778|8785.9|8773.9|0
1627952100000|2021-08-03 00:55:00|8787.2|8775.2|8786.6|8774.6|8787.2|8775.2|8786|8774|0
1627952400000|2021-08-03 01:00:00|8787|8775|8786|8774|8788|8776|8785|8773|0
1627952700000|2021-08-03 01:05:00|8785.6|8773.6|8784.9|8772.9|8786|8774|8783.8|8771.8|0
1627953000000|2021-08-03 01:10:00|8784.5|8772.5|8779.7|8767.7|8784.9|8772.9|8778.7|8766.7|0
1627953300000|2021-08-03 01:15:00|8779.5|8767.5|8778.6|8766.6|8779.7|8767.7|8773.4|8761.4|0
1627953600000|2021-08-03 01:20:00|8778.2|8766.2|8777.6|8765.6|8779.6|8767.6|8776.5|8764.5|0
1627953900000|2021-08-03 01:25:00|8777.5|8765.5|8779|8767|8779.5|8767.5|8775.9|8763.9|0
1627954200000|2021-08-03 01:30:00|8779.2|8767.2|8770.3|8758.3|8779.6|8767.6|8770.2|8758.2|0
1627954500000|2021-08-03 01:35:00|8769.7|8757.7|8769.4|8757.4|8771.5|8759.5|8767.2|8755.2|0
1627954800000|2021-08-03 01:40:00|8769.3|8757.3|8767.4|8755.4|8769.3|8757.3|8761.8|8749.8|0
1627955100000|2021-08-03 01:45:00|8767.6|8755.6|8768.2|8756.2|8770.2|8758.2|8766|8754|0
1627955400000|2021-08-03 01:50:00|8768.1|8756.1|8769.1|8757.1|8771.2|8759.2|8765.1|8753.1|0
1627955700000|2021-08-03 01:55:00|8769.3|8757.3|8769.6|8757.6|8771.2|8759.2|8767.5|8755.5|0
1627956000000|2021-08-03 02:00:00|8769.8|8757.8|8759.7|8747.7|8770.2|8758.2|8758.6|8746.6|0
1627956300000|2021-08-03 02:05:00|8759.3|8747.3|8768|8756|8768|8756|8758.7|8746.7|0
1627956600000|2021-08-03 02:10:00|8767.8|8755.8|8762.9|8750.9|8767.8|8755.8|8762.9|8750.9|0
1627956900000|2021-08-03 02:15:00|8762.5|8750.5|8761.9|8749.9|8766|8754|8760.8|8748.8|0
1627957200000|2021-08-03 02:20:00|8761.8|8749.8|8760.9|8748.9|8764|8752|8760.9|8748.9|0
1627957500000|2021-08-03 02:25:00|8760.8|8748.8|8763.9|8751.9|8764|8752|8758.8|8746.8|0
1627957800000|2021-08-03 02:30:00|8763.7|8751.7|8766|8754|8767|8755|8760.2|8748.2|0
1627958100000|2021-08-03 02:35:00|8766.4|8754.4|8762.9|8750.9|8768|8756|8762.8|8750.8|0
1627958400000|2021-08-03 02:40:00|8763.3|8751.3|8763.9|8751.9|8764.9|8752.9|8759.8|8747.8|0
1627958700000|2021-08-03 02:45:00|8763.7|8751.7|8762.9|8750.9|8766.5|8754.5|8761.8|8749.8|0
1627959000000|2021-08-03 02:50:00|8763|8751|8763|8751|8764|8752|8761.9|8749.9|0
1627959300000|2021-08-03 02:55:00|8764|8752|8763|8751|8764|8752|8760.3|8748.3|0
1627959600000|2021-08-03 03:00:00|8762.9|8750.9|8766.1|8754.1|8767.1|8755.1|8760.9|8748.9|0
1627959900000|2021-08-03 03:05:00|8766.5|8754.5|8771.6|8759.6|8771.6|8759.6|8766.5|8754.5|0
1627960200000|2021-08-03 03:10:00|8771.8|8759.8|8774.3|8762.3|8774.3|8762.3|8770.1|8758.1|0
1627960500000|2021-08-03 03:15:00|8774.2|8762.2|8770.3|8758.3|8774.3|8762.3|8770.2|8758.2|0
1627960800000|2021-08-03 03:20:00|8770.6|8758.6|8771.3|8759.3|8773.3|8761.3|8770.2|8758.2|0
1627961100000|2021-08-03 03:25:00|8771.1|8759.1|8769.2|8757.2|8773.4|8761.4|8769.2|8757.2|0
1627961400000|2021-08-03 03:30:00|8769.4|8757.4|8771.3|8759.3|8772.8|8760.8|8769.2|8757.2|0
1627961700000|2021-08-03 03:35:00|8771.1|8759.1|8771.3|8759.3|8771.3|8759.3|8768.2|8756.2|0
1627962000000|2021-08-03 03:40:00|8771.1|8759.1|8768.2|8756.2|8771.1|8759.1|8767.7|8755.7|0
1627962300000|2021-08-03 03:45:00|8768.3|8756.3|8768.2|8756.2|8770.3|8758.3|8767.2|8755.2|0
1627962600000|2021-08-03 03:50:00|8768.3|8756.3|8766.2|8754.2|8768.3|8756.3|8766.2|8754.2|0
1627962900000|2021-08-03 03:55:00|8765.2|8753.2|8766|8754|8766.2|8754.2|8764.1|8752.1|0
1627963200000|2021-08-03 04:00:00|8765.6|8753.6|8764.5|8752.5|8765.6|8753.6|8763.5|8751.5|0
1627963500000|2021-08-03 04:05:00|8764.4|8752.4|8766.2|8754.2|8766.2|8754.2|8763|8751|0
1627963800000|2021-08-03 04:10:00|8766|8754|8763.1|8751.1|8766|8754|8762|8750|0
1627964100000|2021-08-03 04:15:00|8763.3|8751.3|8766.2|8754.2|8766.2|8754.2|8763.1|8751.1|0
1627964400000|2021-08-03 04:20:00|8766|8754|8762.1|8750.1|8766.2|8754.2|8762.1|8750.1|0
1627964700000|2021-08-03 04:25:00|8762.3|8750.3|8760|8748|8763.1|8751.1|8760|8748|0
1627965000000|2021-08-03 04:30:00|8760.2|8748.2|8767.2|8755.2|8768.3|8756.3|8760.2|8748.2|0
1627965300000|2021-08-03 04:35:00|8767.3|8755.3|8766.2|8754.2|8767.3|8755.3|8765.2|8753.2|0
1627965600000|2021-08-03 04:40:00|8766.3|8754.3|8766.3|8754.3|8768.3|8756.3|8766.2|8754.2|0
1627965900000|2021-08-03 04:45:00|8766.7|8754.7|8766.2|8754.2|8767.3|8755.3|8766.2|8754.2|0
1627966200000|2021-08-03 04:50:00|8765.2|8753.2|8769.4|8757.4|8770.4|8758.4|8765.2|8753.2|0
1627966500000|2021-08-03 04:55:00|8769.3|8757.3|8768.8|8756.8|8770.4|8758.4|8768.3|8756.3|0
1627966800000|2021-08-03 05:00:00|8768.6|8756.6|8773|8761|8774.7|8762.7|8768.3|8756.3|0
1627967100000|2021-08-03 05:05:00|8772.8|8760.8|8777.7|8765.7|8779.8|8767.8|8772|8760|0
1627967400000|2021-08-03 05:10:00|8778.1|8766.1|8778.1|8766.1|8779.8|8767.8|8776.6|8764.6|0
1627967700000|2021-08-03 05:15:00|8778.3|8766.3|8775.6|8763.6|8779.7|8767.7|8773.5|8761.5|0
1627968000000|2021-08-03 05:20:00|8776|8764|8778.6|8766.6|8780.8|8768.8|8775.6|8763.6|0
1627968300000|2021-08-03 05:25:00|8778.7|8766.7|8778.7|8766.7|8779.7|8767.7|8775.6|8763.6|0
1627968600000|2021-08-03 05:30:00|8779.1|8767.1|8777.6|8765.6|8779.7|8767.7|8775.5|8763.5|0
1627968900000|2021-08-03 05:35:00|8777.2|8765.2|8775.6|8763.6|8779.1|8767.1|8774.5|8762.5|0
1627969200000|2021-08-03 05:40:00|8775.7|8763.7|8774.6|8762.6|8776.6|8764.6|8773.5|8761.5|0
1627969500000|2021-08-03 05:45:00|8774.4|8762.4|8777.1|8765.1|8777.7|8765.7|8774|8762|0
1627969800000|2021-08-03 05:50:00|8777.2|8765.2|8776.6|8764.6|8778.7|8766.7|8774|8762|0
1627970100000|2021-08-03 05:55:00|8776.8|8764.8|8775.1|8763.1|8778.7|8766.7|8773.6|8761.6|0
1627970400000|2021-08-03 06:00:00|8775.3|8763.3|8792.1|8787.1|8792.6|8787.6|8771.1|8762.9|36
1627970700000|2021-08-03 06:05:00|8791.6|8786.6|8783.1|8778.1|8791.6|8786.6|8782.1|8777.1|35
1627971000000|2021-08-03 06:10:00|8785.1|8780.1|8789.6|8784.6|8789.6|8784.6|8784.6|8779.6|27
1627971300000|2021-08-03 06:15:00|8788.1|8783.1|8773.1|8768.1|8790.1|8785.1|8773.1|8768.1|48
1627971600000|2021-08-03 06:20:00|8773.6|8768.6|8771.6|8766.6|8773.6|8768.6|8770.6|8765.6|17
1627971900000|2021-08-03 06:25:00|8769.6|8764.6|8764.6|8759.6|8769.6|8764.6|8764.1|8759.1|10
1627972200000|2021-08-03 06:30:00|8765.1|8760.1|8773.6|8768.6|8773.6|8768.6|8765.1|8760.1|9
1627972500000|2021-08-03 06:35:00|8774.1|8769.1|8772.6|8767.6|8775.1|8770.1|8771.6|8766.6|2
1627972800000|2021-08-03 06:40:00|8772.1|8767.1|8769.6|8764.6|8774.6|8769.6|8769.1|8764.1|15
1627973100000|2021-08-03 06:45:00|8770.1|8765.1|8776.1|8771.1|8777.1|8772.1|8770.1|8765.1|14
1627973400000|2021-08-03 06:50:00|8776.6|8771.6|8778.1|8773.1|8780.6|8775.6|8774.6|8769.6|14
1627973700000|2021-08-03 06:55:00|8778.6|8773.6|8786.1|8781.1|8788.6|8783.6|8776.1|8771.1|89
1627974000000|2021-08-03 07:00:00|8785.1|8780.1|8779.6|8774.6|8786.6|8781.6|8763.6|8758.6|356
1627974300000|2021-08-03 07:05:00|8780.1|8775.1|8777.6|8772.6|8784.6|8779.6|8765.6|8760.6|228
1627974600000|2021-08-03 07:10:00|8777.1|8772.1|8772.6|8767.6|8780.6|8775.6|8767.6|8762.6|176
1627974900000|2021-08-03 07:15:00|8773.6|8768.6|8776.6|8771.6|8782.6|8777.6|8767.6|8762.6|163
1627975200000|2021-08-03 07:20:00|8777.1|8772.1|8780.6|8775.6|8782.6|8777.6|8771.1|8766.1|68
1627975500000|2021-08-03 07:25:00|8780.1|8775.1|8779.6|8774.6|8788.6|8783.6|8776.6|8771.6|108
1627975800000|2021-08-03 07:30:00|8779.1|8774.1|8788.6|8783.6|8792.6|8787.6|8777.6|8772.6|93
1627976100000|2021-08-03 07:35:00|8788.1|8783.1|8786.6|8781.6|8796.1|8791.1|8785.6|8780.6|61
1627976400000|2021-08-03 07:40:00|8786|8781|8785.5|8780.5|8797|8792|8785.5|8780.5|63
1627976700000|2021-08-03 07:45:00|8786|8781|8782|8777|8790.5|8785.5|8780|8775|102
1627977000000|2021-08-03 07:50:00|8782.5|8777.5|8780.5|8775.5|8785.5|8780.5|8778|8773|68
1627977300000|2021-08-03 07:55:00|8780|8775|8777|8772|8785.5|8780.5|8776.5|8771.5|61
1627977600000|2021-08-03 08:00:00|8777.5|8772.5|8772|8767|8781|8776|8771.5|8766.5|113
1627977900000|2021-08-03 08:05:00|8771.5|8766.5|8764.5|8759.5|8773|8768|8761.5|8756.5|98
1627978200000|2021-08-03 08:10:00|8764|8759|8750.5|8745.5|8764.5|8759.5|8750.5|8745.5|147
1627978500000|2021-08-03 08:15:00|8751|8746|8753.5|8748.5|8755.5|8750.5|8747.5|8742.5|79
1627978800000|2021-08-03 08:20:00|8754|8749|8753|8748|8754|8749|8748.5|8743.5|60
1627979100000|2021-08-03 08:25:00|8753.5|8748.5|8752.5|8747.5|8758|8753|8751.5|8746.5|47
1627979400000|2021-08-03 08:30:00|8752|8747|8761|8756|8761.5|8756.5|8750.5|8745.5|84
1627979700000|2021-08-03 08:35:00|8760.5|8755.5|8764|8759|8767.5|8762.5|8760|8755|52
1627980000000|2021-08-03 08:40:00|8763.5|8758.5|8758|8753|8764|8759|8756.5|8751.5|35
1627980300000|2021-08-03 08:45:00|8758.5|8753.5|8767.5|8762.5|8769|8764|8758.5|8753.5|38
1627980600000|2021-08-03 08:50:00|8767|8762|8759.5|8754.5|8768|8763|8757.5|8752.5|45
1627980900000|2021-08-03 08:55:00|8760|8755|8759.5|8754.5|8764|8759|8754.5|8749.5|57
1627981200000|2021-08-03 09:00:00|8760|8755|8762|8757|8766.5|8761.5|8759.5|8754.5|51
1627981500000|2021-08-03 09:05:00|8761.5|8756.5|8756|8751|8763|8758|8754.5|8749.5|57
1627981800000|2021-08-03 09:10:00|8755.5|8750.5|8764.5|8759.5|8764.5|8759.5|8755|8750|42
1627982100000|2021-08-03 09:15:00|8765|8760|8762.5|8757.5|8765.5|8760.5|8761|8756|44
1627982400000|2021-08-03 09:20:00|8761|8756|8761.5|8756.5|8763.5|8758.5|8759|8754|45
1627982700000|2021-08-03 09:25:00|8762|8757|8772.5|8767.5|8773.5|8768.5|8762|8757|67
1627983000000|2021-08-03 09:30:00|8771.5|8766.5|8786.5|8781.5|8786.5|8781.5|8770.5|8765.5|78
1627983300000|2021-08-03 09:35:00|8787|8782|8789|8784|8792|8787|8785.5|8780.5|81
1627983600000|2021-08-03 09:40:00|8789.5|8784.5|8784|8779|8790.5|8785.5|8782|8777|67
1627983900000|2021-08-03 09:45:00|8784.5|8779.5|8776|8771|8787|8782|8775.5|8770.5|41
1627984200000|2021-08-03 09:50:00|8775.5|8770.5|8770.5|8765.5|8778|8773|8770.5|8765.5|49
1627984500000|2021-08-03 09:55:00|8770|8765|8776.5|8771.5|8778.5|8773.5|8769|8764|40
1627984800000|2021-08-03 10:00:00|8776|8771|8778.5|8773.5|8779|8774|8773.5|8768.5|30
1627985100000|2021-08-03 10:05:00|8779.5|8774.5|8782.5|8777.5|8784|8779|8776|8771|34
1627985400000|2021-08-03 10:10:00|8783|8778|8774.5|8769.5|8784|8779|8774.5|8769.5|58
1627985700000|2021-08-03 10:15:00|8775|8770|8779.5|8774.5|8779.5|8774.5|8774.5|8769.5|40
1627986000000|2021-08-03 10:20:00|8780.5|8775.5|8783.5|8778.5|8783.5|8778.5|8779|8774|39
1627986300000|2021-08-03 10:25:00|8784.5|8779.5|8781|8776|8785.5|8780.5|8779.5|8774.5|34
1627986600000|2021-08-03 10:30:00|8780.5|8775.5|8786|8781|8787|8782|8780.5|8775.5|43
1627986900000|2021-08-03 10:35:00|8785.5|8780.5|8796|8791|8797.5|8792.5|8784.5|8779.5|62
1627987200000|2021-08-03 10:40:00|8796.5|8791.5|8797.5|8792.5|8799.5|8794.5|8793.5|8788.5|53
1627987500000|2021-08-03 10:45:00|8798|8793|8796.5|8791.5|8799|8794|8789.5|8784.5|45
1627987800000|2021-08-03 10:50:00|8796|8791|8793|8788|8797.5|8792.5|8792|8787|32
1627988100000|2021-08-03 10:55:00|8793.5|8788.5|8796.5|8791.5|8796.5|8791.5|8791.5|8786.5|54
1627988400000|2021-08-03 11:00:00|8797|8792|8796|8791|8798.5|8793.5|8791|8786|146
1627988700000|2021-08-03 11:05:00|8796.5|8791.5|8796|8791|8799.5|8794.5|8795|8790|44
1627989000000|2021-08-03 11:10:00|8795.5|8790.5|8797|8792|8799.5|8794.5|8792|8787|74
1627989300000|2021-08-03 11:15:00|8796.5|8791.5|8799|8794|8803.5|8798.5|8796.5|8791.5|65
1627989600000|2021-08-03 11:20:00|8799.5|8794.5|8808.5|8803.5|8808.5|8803.5|8798.5|8793.5|81
1627989900000|2021-08-03 11:25:00|8809|8804|8813|8808|8819.5|8814.5|8807.5|8802.5|127
1627990200000|2021-08-03 11:30:00|8813.5|8808.5|8814|8809|8818|8813|8813|8808|53
1627990500000|2021-08-03 11:35:00|8814.5|8809.5|8817|8812|8817|8812|8813.5|8808.5|33
1627990800000|2021-08-03 11:40:00|8815.7|8810.7|8813.7|8808.7|8817.7|8812.7|8811.2|8806.2|105
1627991100000|2021-08-03 11:45:00|8814.2|8809.2|8819.2|8814.2|8819.7|8814.7|8813.7|8808.7|35
1627991400000|2021-08-03 11:50:00|8819.7|8814.7|8825.7|8820.7|8826.2|8821.2|8818.7|8813.7|65
1627991700000|2021-08-03 11:55:00|8826.2|8821.2|8824.7|8819.7|8826.2|8821.2|8821.2|8816.2|53
1627992000000|2021-08-03 12:00:00|8824.2|8819.2|8816.7|8811.7|8825.2|8820.2|8815.7|8810.7|49
1627992300000|2021-08-03 12:05:00|8816.2|8811.2|8814.7|8809.7|8816.2|8811.2|8808.2|8803.2|85
1627992600000|2021-08-03 12:10:00|8815.2|8810.2|8814.2|8809.2|8816.7|8811.7|8811.2|8806.2|23
1627992900000|2021-08-03 12:15:00|8814.7|8809.7|8804.7|8799.7|8817.7|8812.7|8804.2|8799.2|33
1627993200000|2021-08-03 12:20:00|8804.2|8799.2|8788.2|8783.2|8804.7|8799.7|8783.7|8778.7|91
1627993500000|2021-08-03 12:25:00|8788.7|8783.7|8785.7|8780.7|8793.2|8788.2|8784.7|8779.7|105
1627993800000|2021-08-03 12:30:00|8785.2|8780.2|8788.7|8783.7|8789.2|8784.2|8784.2|8779.2|64
1627994100000|2021-08-03 12:35:00|8789.2|8784.2|8782.7|8777.7|8790.7|8785.7|8779.7|8774.7|73
1627994400000|2021-08-03 12:40:00|8782.2|8777.2|8780.7|8775.7|8787.7|8782.7|8780.7|8775.7|65
1627994700000|2021-08-03 12:45:00|8780.2|8775.2|8781.2|8776.2|8781.7|8776.7|8774.2|8769.2|70
1627995000000|2021-08-03 12:50:00|8781.7|8776.7|8781.2|8776.2|8782.2|8777.2|8776.2|8771.2|79
1627995300000|2021-08-03 12:55:00|8781.7|8776.7|8790.2|8785.2|8790.7|8785.7|8781.2|8776.2|54
1627995600000|2021-08-03 13:00:00|8790.7|8785.7|8787.7|8782.7|8790.7|8785.7|8782.7|8777.7|34
1627995900000|2021-08-03 13:05:00|8787.2|8782.2|8783.2|8778.2|8789.2|8784.2|8783.2|8778.2|37
1627996200000|2021-08-03 13:10:00|8782.7|8777.7|8784.7|8779.7|8785.2|8780.2|8778.2|8773.2|56
1627996500000|2021-08-03 13:15:00|8784.2|8779.2|8783.7|8778.7|8784.2|8779.2|8779.2|8774.2|64
1627996800000|2021-08-03 13:20:00|8784.2|8779.2|8785.2|8780.2|8786.7|8781.7|8782.2|8777.2|50
1627997100000|2021-08-03 13:25:00|8785.7|8780.7|8787.7|8782.7|8791.7|8786.7|8785.7|8780.7|71
1627997400000|2021-08-03 13:30:00|8786.7|8781.7|8775.2|8770.2|8793.2|8788.2|8773.7|8768.7|230
1627997700000|2021-08-03 13:35:00|8775.7|8770.7|8751.7|8746.7|8776.2|8771.2|8749.2|8744.2|200
1627998000000|2021-08-03 13:40:00|8751.2|8746.2|8749.7|8744.7|8759.7|8754.7|8742.7|8737.7|178
1627998300000|2021-08-03 13:45:00|8749.2|8744.2|8737.2|8732.2|8749.7|8744.7|8736.2|8731.2|156
1627998600000|2021-08-03 13:50:00|8738.2|8733.2|8742.7|8737.7|8749.2|8744.2|8735.2|8730.2|225
1627998900000|2021-08-03 13:55:00|8742.2|8737.2|8741.7|8736.7|8746.2|8741.2|8735.7|8730.7|84
1627999200000|2021-08-03 14:00:00|8742.7|8737.7|8751.7|8746.7|8759.2|8754.2|8742.2|8737.2|202
1627999500000|2021-08-03 14:05:00|8751.2|8746.2|8747.7|8742.7|8754.2|8749.2|8742.2|8737.2|102
1627999800000|2021-08-03 14:10:00|8750|8745|8756|8751|8762.5|8757.5|8745.5|8740.5|100
1628000100000|2021-08-03 14:15:00|8755.5|8750.5|8766|8761|8768.5|8763.5|8754.5|8749.5|94
1628000400000|2021-08-03 14:20:00|8765.5|8760.5|8770.5|8765.5|8773|8768|8763|8758|140
1628000700000|2021-08-03 14:25:00|8771|8766|8762.5|8757.5|8772.5|8767.5|8762.5|8757.5|204
1628001000000|2021-08-03 14:30:00|8763.5|8758.5|8764.5|8759.5|8768.5|8763.5|8761|8756|120
1628001300000|2021-08-03 14:35:00|8763.5|8758.5|8768.5|8763.5|8772.5|8767.5|8762.5|8757.5|171
1628001600000|2021-08-03 14:40:00|8767.5|8762.5|8775.5|8770.5|8776|8771|8765.5|8760.5|141
1628001900000|2021-08-03 14:45:00|8776|8771|8778|8773|8780.5|8775.5|8773|8768|143
1628002200000|2021-08-03 14:50:00|8778.5|8773.5|8771.5|8766.5|8780.5|8775.5|8771.5|8766.5|130
1628002500000|2021-08-03 14:55:00|8770|8765|8769.5|8764.5|8774|8769|8766.5|8761.5|138
1628002800000|2021-08-03 15:00:00|8768.5|8763.5|8774.5|8769.5|8776|8771|8767.5|8762.5|141
1628003100000|2021-08-03 15:05:00|8774|8769|8781.5|8776.5|8784.5|8779.5|8772.5|8767.5|144
1628003400000|2021-08-03 15:10:00|8782|8777|8775.5|8770.5|8782|8777|8773.5|8768.5|97
1628003700000|2021-08-03 15:15:00|8776.5|8771.5|8768.5|8763.5|8778.5|8773.5|8767.5|8762.5|82
1628004000000|2021-08-03 15:20:00|8769.5|8764.5|8769.5|8764.5|8772|8767|8765|8760|132
1628004300000|2021-08-03 15:25:00|8769|8764|8774|8769|8776.5|8771.5|8765.5|8760.5|329
1628004600000|2021-08-03 15:30:00|8775|8768|8776|8769|8778|8772|8770|8764|377
1628004900000|2021-08-03 15:35:00|8775|8768|8784|8777|8786|8779|8774|8768|156
1628005200000|2021-08-03 15:40:00|8783|8778|8791|8784|8792|8786|8782|8776|74
1628005500000|2021-08-03 15:45:00|8790|8783|8786|8779|8790|8783|8784|8778|28
1628005800000|2021-08-03 15:50:00|8787|8780|8785|8779|8788|8781|8784|8778|37
1628006100000|2021-08-03 15:55:00|8786|8780|8786|8780|8788|8781|8784|8778|32
1628006400000|2021-08-03 16:00:00|8787|8781|8784|8778|8788|8781|8782|8776|30
1628006700000|2021-08-03 16:05:00|8785|8779|8785|8779|8786|8779|8783|8777|20
1628007000000|2021-08-03 16:10:00|8786|8778|8787|8781|8788|8781|8786|8778|5
1628007300000|2021-08-03 16:15:00|8786|8780|8781|8775|8787|8781|8781|8775|11
1628007600000|2021-08-03 16:20:00|8782|8776|8783|8777|8783|8777|8780|8774|18
1628007900000|2021-08-03 16:25:00|8784|8776|8783|8777|8786|8780|8783|8776|8
1628008200000|2021-08-03 16:30:00|8782|8776|8782|8776|8783|8776|8780|8774|8
1628008500000|2021-08-03 16:35:00|8783|8777|8784|8778|8785|8779|8782|8776|18
1628008800000|2021-08-03 16:40:00|8785|8779|8783|8777|8787|8781|8783|8776|32
1628009100000|2021-08-03 16:45:00|8784|8776|8782|8776|8784|8777|8782|8776|6
1628009400000|2021-08-03 16:50:00|8783|8775|8784|8778|8785|8778|8781|8775|20
1628009700000|2021-08-03 16:55:00|8785|8779|8788|8781|8788|8781|8785|8779|12
1628010000000|2021-08-03 17:00:00|8789|8782|8791|8785|8791|8785|8789|8782|7
1628010300000|2021-08-03 17:05:00|||||||||1
1628010600000|2021-08-03 17:10:00|8790|8784|8791|8784|8791|8784|8788|8781|7
1628010900000|2021-08-03 17:15:00|8792|8785|8788|8781|8794|8787|8788|8781|8
1628011200000|2021-08-03 17:20:00|8787|8782|8787|8781|8789|8782|8787|8780|5
1628011500000|2021-08-03 17:25:00|8786|8779|8789|8782|8789|8783|8785|8779|4
1628011800000|2021-08-03 17:30:00|8788|8781|8792|8785|8792|8785|8788|8781|8
1628012100000|2021-08-03 17:35:00|8791|8784|8790|8784|8791|8785|8790|8784|3
1628012400000|2021-08-03 17:40:00|8791|8785|8790|8784|8792|8785|8789|8783|5
1628012700000|2021-08-03 17:45:00|8792|8783|8789|8783|8792|8785|8789|8783|9
1628013000000|2021-08-03 17:50:00|8791|8784|8792|8786|8792|8786|8791|8784|9
1628013300000|2021-08-03 17:55:00|8793|8787|8795.1|8783.1|8795.1|8787|8791.5|8783|10
1628013600000|2021-08-03 18:00:00|8796|8784|8794.7|8782.7|8796.2|8784.2|8791.4|8779.4|0
1628013900000|2021-08-03 18:05:00|8794.3|8782.3|8797|8785|8798|8786|8793.7|8781.7|0
1628014200000|2021-08-03 18:10:00|8797.1|8785.1|8798.4|8786.4|8800.8|8788.8|8797.1|8785.1|0
1628014500000|2021-08-03 18:15:00|8797.5|8785.5|8798.6|8786.6|8799.7|8787.7|8797.4|8785.4|0
1628014800000|2021-08-03 18:20:00|8798.1|8786.1|8796.4|8784.4|8798.7|8786.7|8796.3|8784.3|0
1628015100000|2021-08-03 18:25:00|8796.5|8784.5|8797.6|8785.6|8798.7|8786.7|8796.4|8784.4|0
1628015400000|2021-08-03 18:30:00|8798.5|8786.5|8797.4|8785.4|8799.6|8787.6|8796.4|8784.4|0
1628015700000|2021-08-03 18:35:00|8797.5|8785.5|8797.5|8785.5|8798.1|8786.1|8796.4|8784.4|0
1628016000000|2021-08-03 18:40:00|8797.6|8785.6|8793.4|8781.4|8797.6|8785.6|8793.3|8781.3|0
1628016300000|2021-08-03 18:45:00|8793.5|8781.5|8788.8|8776.8|8794.4|8782.4|8788.7|8776.7|0
1628016600000|2021-08-03 18:50:00|8788.9|8776.9|8790.1|8778.1|8791.2|8779.2|8788.9|8776.9|0
1628016900000|2021-08-03 18:55:00|8790.2|8778.2|8791.3|8779.3|8792.5|8780.5|8790.2|8778.2|0
1628017200000|2021-08-03 19:00:00|8791.4|8779.4|8792.6|8780.6|8792.7|8780.7|8791.4|8779.4|0
1628017500000|2021-08-03 19:05:00|8792.5|8780.5|8794.8|8782.8|8796.1|8784.1|8792.5|8780.5|0
1628017800000|2021-08-03 19:10:00|8794.9|8782.9|8793.6|8781.6|8795.9|8783.9|8792.4|8780.4|0
1628018100000|2021-08-03 19:15:00|8793.7|8781.7|8795.8|8783.8|8796.9|8784.9|8793.7|8781.7|0
1628018400000|2021-08-03 19:20:00|8795.7|8783.7|8797.1|8785.1|8797.1|8785.1|8795.6|8783.6|0
1628018700000|2021-08-03 19:25:00|8797|8785|8796.9|8784.9|8798.1|8786.1|8796|8784|0
1628019000000|2021-08-03 19:30:00|8797|8785|8797.3|8785.3|8798.4|8786.4|8795.9|8783.9|0
1628019300000|2021-08-03 19:35:00|8797.4|8785.4|8796|8784|8799.3|8787.3|8796|8784|0
1628019600000|2021-08-03 19:40:00|8796.1|8784.1|8793.8|8781.8|8798.1|8786.1|8793.8|8781.8|0
1628019900000|2021-08-03 19:45:00|8793.7|8781.7|8794.9|8782.9|8796|8784|8793.7|8781.7|0
1628020200000|2021-08-03 19:50:00|8795.9|8783.9|8794.3|8782.3|8796.1|8784.1|8791.7|8779.7|0
1628020500000|2021-08-03 19:55:00|8793.4|8781.4|8795|8783|8796.5|8784.5|8789.6|8777.6|0
1628020800000|2021-08-03 20:00:00|8794.9|8782.9|8786.8|8774.8|8795|8783|8784.9|8772.9|0
1628021100000|2021-08-03 20:05:00|8787.2|8775.2|8784.5|8772.5|8788.9|8776.9|8784.5|8772.5|0
1628021400000|2021-08-03 20:10:00|8784.4|8772.4|8782.3|8770.3|8784.9|8772.9|8782.1|8770.1|0
1628021700000|2021-08-03 20:15:00|8782.5|8770.5|8785.5|8773.5|8786.4|8774.4|8782.5|8770.5|0
1628022000000|2021-08-03 20:20:00|8785.3|8773.3|8785.9|8773.9|8786.4|8774.4|8785.3|8773.3|0
1628022300000|2021-08-03 20:25:00|8785.7|8773.7|8785.8|8773.8|8785.8|8773.8|8785.2|8773.2|0
1628022600000|2021-08-03 20:30:00|8785.4|8773.4|8784.8|8772.8|8785.4|8773.4|8783.9|8771.9|0
1628022900000|2021-08-03 20:35:00|8785.4|8773.4|8785.8|8773.8|8786.5|8774.5|8785.4|8773.4|0
1628023200000|2021-08-03 20:40:00|8785.6|8773.6|8785.4|8773.4|8786.7|8774.7|8784.8|8772.8|0
1628023500000|2021-08-03 20:45:00|8785.8|8773.8|8781.8|8769.8|8786.7|8774.7|8781.8|8769.8|0
1628023800000|2021-08-03 20:50:00|8782.2|8770.2|8780.9|8768.9|8783.1|8771.1|8780.9|8768.9|0
1628024100000|2021-08-03 20:55:00|8781.7|8769.7|8781.3|8769.3|8782.6|8770.6|8781.1|8769.1|0
1628024400000|2021-08-03 21:00:00|8781.9|8769.9|8781.7|8769.7|8781.9|8769.9|8781.3|8769.3|0
1628024700000|2021-08-03 21:05:00|8781.9|8769.9|8781.7|8769.7|8781.9|8769.9|8781.7|8769.7|0
1628025000000|2021-08-03 21:10:00|8781.3|8769.3|8780.9|8768.9|8781.3|8769.3|8780.5|8768.5|0
1628025300000|2021-08-03 21:15:00|8781.3|8769.3|8781.3|8769.3|8781.5|8769.5|8780.9|8768.9|0
1628025600000|2021-08-03 21:20:00|8781.5|8769.5|8781.2|8769.2|8781.9|8769.9|8781.1|8769.1|0
1628025900000|2021-08-03 21:25:00|8781.4|8769.4|8781.4|8769.4|8781.5|8769.5|8781.4|8769.4|0
1628026200000|2021-08-03 21:30:00|8781.5|8769.5|8781.2|8769.2|8781.7|8769.7|8780.8|8768.8|0
1628026500000|2021-08-03 21:35:00|8781.4|8769.4|8781|8769|8781.4|8769.4|8781|8769|0
1628026800000|2021-08-03 21:40:00|8781.4|8769.4|8781.4|8769.4|8781.4|8769.4|8781.4|8769.4|0
1628027100000|2021-08-03 21:45:00|8781.5|8769.5|8781.4|8769.4|8781.5|8769.5|8781.2|8769.2|0
1628027400000|2021-08-03 21:50:00|8781.5|8769.5|8781.5|8769.5|8781.5|8769.5|8781.5|8769.5|0
1628027700000|2021-08-03 21:55:00|8781.7|8769.7|8781.7|8769.7|8781.9|8769.9|8781.5|8769.5|0
1628028000000|2021-08-03 22:00:00|8781.9|8769.9|8786.1|8774.1|8786.9|8774.9|8781.9|8769.9|0
1628028300000|2021-08-03 22:05:00|8786.3|8774.3|8783.7|8771.7|8786.5|8774.5|8783.3|8771.3|0
1628028600000|2021-08-03 22:10:00|8783.8|8771.8|8785.2|8773.2|8785.2|8773.2|8783.3|8771.3|0
1628028900000|2021-08-03 22:15:00|8785|8773|8784.6|8772.6|8785|8773|8783.7|8771.7|0
1628029200000|2021-08-03 22:20:00|8784.4|8772.4|8785.2|8773.2|8785.7|8773.7|8784.2|8772.2|0
1628029500000|2021-08-03 22:25:00|8785|8773|8785.8|8773.8|8786.2|8774.2|8784.6|8772.6|0
1628029800000|2021-08-03 22:30:00|8785.7|8773.7|8783.4|8771.4|8785.8|8773.8|8783.4|8771.4|0
1628030100000|2021-08-03 22:35:00|8783.6|8771.6|8783|8771|8784.3|8772.3|8782.6|8770.6|0
1628030400000|2021-08-03 22:40:00|8782.6|8770.6|8783|8771|8783.4|8771.4|8781.7|8769.7|0
1628030700000|2021-08-03 22:45:00|8783.4|8771.4|8783.8|8771.8|8784.3|8772.3|8783.4|8771.4|0
1628031000000|2021-08-03 22:50:00|8783.6|8771.6|8784.3|8772.3|8784.7|8772.7|8783.4|8771.4|0
1628031300000|2021-08-03 22:55:00|8784.1|8772.1|8783.4|8771.4|8784.3|8772.3|8783.4|8771.4|0
1628031600000|2021-08-03 23:00:00|8783.6|8771.6|8782.1|8770.1|8783.8|8771.8|8781.3|8769.3|0
1628031900000|2021-08-03 23:05:00|8781.9|8769.9|8780.2|8768.2|8782.6|8770.6|8779.8|8767.8|0
1628032200000|2021-08-03 23:10:00|8780|8768|8778.9|8766.9|8780.9|8768.9|8778.9|8766.9|0
1628032500000|2021-08-03 23:15:00|8779|8767|8780.9|8768.9|8781.3|8769.3|8779|8767|0
1628032800000|2021-08-03 23:20:00|8781.3|8769.3|8780.9|8768.9|8781.3|8769.3|8780.2|8768.2|0
1628033100000|2021-08-03 23:25:00|8780.8|8768.8|8779.8|8767.8|8781.3|8769.3|8779.6|8767.6|0
1628033400000|2021-08-03 23:30:00|8779.6|8767.6|8779.4|8767.4|8779.8|8767.8|8778.9|8766.9|0
1628033700000|2021-08-03 23:35:00|8779.8|8767.8|8780.9|8768.9|8781.3|8769.3|8779.4|8767.4|0
1628034000000|2021-08-03 23:40:00|8780.8|8768.8|8779.4|8767.4|8780.9|8768.9|8778.9|8766.9|0
1628034300000|2021-08-03 23:45:00|8779.8|8767.8|8780.2|8768.2|8780.2|8768.2|8779.2|8767.2|0
1628034600000|2021-08-03 23:50:00|8779.8|8767.8|8779.4|8767.4|8780.2|8768.2|8779.4|8767.4|0
1628034900000|2021-08-03 23:55:00|8779.8|8767.8|8780.2|8768.2|8780.2|8768.2|8779.4|8767.4|0
1628035200000|2021-08-04 00:00:00|8779.8|8767.8|8775.9|8763.9|8780.2|8768.2|8775|8763|0
1628035500000|2021-08-04 00:05:00|8775.8|8763.8|8776.3|8764.3|8777.2|8765.2|8775.3|8763.3|0
1628035800000|2021-08-04 00:10:00|8775.9|8763.9|8776.7|8764.7|8777.2|8765.2|8775.9|8763.9|0
1628036100000|2021-08-04 00:15:00|8776.8|8764.8|8780|8768|8780|8768|8773.8|8761.8|0
1628036400000|2021-08-04 00:20:00|8780.1|8768.1|8775.8|8763.8|8780.4|8768.4|8775.8|8763.8|0
1628036700000|2021-08-04 00:25:00|8776.2|8764.2|8780.4|8768.4|8781.4|8769.4|8776.2|8764.2|0
1628037000000|2021-08-04 00:30:00|8780|8768|8777.9|8765.9|8782|8770|8777.3|8765.3|0
1628037300000|2021-08-04 00:35:00|8777.3|8765.3|8779|8767|8782|8770|8777.3|8765.3|0
1628037600000|2021-08-04 00:40:00|8779.1|8767.1|8780.4|8768.4|8781|8769|8777.9|8765.9|0
1628037900000|2021-08-04 00:45:00|8780.2|8768.2|8776.9|8764.9|8780.4|8768.4|8775.8|8763.8|0
1628038200000|2021-08-04 00:50:00|8776.5|8764.5|8781.9|8769.9|8782.4|8770.4|8775.9|8763.9|0
1628038500000|2021-08-04 00:55:00|8782.3|8770.3|8780.9|8768.9|8783|8771|8780.9|8768.9|0
1628038800000|2021-08-04 01:00:00|8781.1|8769.1|8777.8|8765.8|8781.4|8769.4|8777.8|8765.8|0
1628039100000|2021-08-04 01:05:00|8777.5|8765.5|8780.4|8768.4|8780.4|8768.4|8776.8|8764.8|0
1628039400000|2021-08-04 01:10:00|8780.6|8768.6|8781.4|8769.4|8781.4|8769.4|8778.9|8766.9|0
1628039700000|2021-08-04 01:15:00|8781.6|8769.6|8784.1|8772.1|8785.5|8773.5|8781.4|8769.4|0
1628040000000|2021-08-04 01:20:00|8784.5|8772.5|8784.6|8772.6|8786.2|8774.2|8784.2|8772.2|0
1628040300000|2021-08-04 01:25:00|8784.5|8772.5|8784.1|8772.1|8784.6|8772.6|8784.1|8772.1|0
1628040600000|2021-08-04 01:30:00|8783.7|8771.7|8782.1|8770.1|8785.1|8773.1|8781|8769|0
1628040900000|2021-08-04 01:35:00|8782|8770|8780|8768|8783.1|8771.1|8776.9|8764.9|0
1628041200000|2021-08-04 01:40:00|8780.4|8768.4|8775.1|8763.1|8781|8769|8773.1|8761.1|0
1628041500000|2021-08-04 01:45:00|8775.6|8763.6|8782.4|8770.4|8782.4|8770.4|8775.1|8763.1|0
1628041800000|2021-08-04 01:50:00|8782|8770|8787.6|8775.6|8787.6|8775.6|8779.3|8767.3|0
1628042100000|2021-08-04 01:55:00|8787.2|8775.2|8787.6|8775.6|8788.6|8776.6|8786.5|8774.5|0
1628042400000|2021-08-04 02:00:00|8787.8|8775.8|8786.5|8774.5|8788.6|8776.6|8786.5|8774.5|0
1628042700000|2021-08-04 02:05:00|8786.1|8774.1|8788.5|8776.5|8789.6|8777.6|8785.5|8773.5|0
1628043000000|2021-08-04 02:10:00|8788.6|8776.6|8787.5|8775.5|8790.6|8778.6|8787.5|8775.5|0
1628043300000|2021-08-04 02:15:00|8787.7|8775.7|8788.6|8776.6|8789.6|8777.6|8786.5|8774.5|0
1628043600000|2021-08-04 02:20:00|8789.6|8777.6|8786.5|8774.5|8789.6|8777.6|8785.5|8773.5|0
1628043900000|2021-08-04 02:25:00|8786.6|8774.6|8787.6|8775.6|8789.7|8777.7|8786.5|8774.5|0
1628044200000|2021-08-04 02:30:00|8787.8|8775.8|8790.6|8778.6|8790.6|8778.6|8787.5|8775.5|0
1628044500000|2021-08-04 02:35:00|8791|8779|8791.6|8779.6|8792.7|8780.7|8791|8779|0
1628044800000|2021-08-04 02:40:00|8791.7|8779.7|8790.6|8778.6|8792.7|8780.7|8790.6|8778.6|0
1628045100000|2021-08-04 02:45:00|8790.8|8778.8|8789.6|8777.6|8791.6|8779.6|8789.6|8777.6|0
1628045400000|2021-08-04 02:50:00|8789.8|8777.8|8789.6|8777.6|8790.6|8778.6|8788.5|8776.5|0
1628045700000|2021-08-04 02:55:00|8789|8777|8787|8775|8789|8777|8787|8775|0
1628046000000|2021-08-04 03:00:00|8787.2|8775.2|8785.5|8773.5|8787.6|8775.6|8785.5|8773.5|0
1628046300000|2021-08-04 03:05:00|8785.6|8773.6|8787.6|8775.6|8787.6|8775.6|8785.5|8773.5|0
1628046600000|2021-08-04 03:10:00|8787.7|8775.7|8789.7|8777.7|8790.7|8778.7|8787.6|8775.6|0
1628046900000|2021-08-04 03:15:00|8789.8|8777.8|8790.7|8778.7|8790.7|8778.7|8789.6|8777.6|0
1628047200000|2021-08-04 03:20:00|8791.1|8779.1|8790.7|8778.7|8791.7|8779.7|8789.6|8777.6|0
1628047500000|2021-08-04 03:25:00|8790.3|8778.3|8791.7|8779.7|8792.2|8780.2|8789.7|8777.7|0
1628047800000|2021-08-04 03:30:00|8791.9|8779.9|8791.7|8779.7|8792.7|8780.7|8790.7|8778.7|0
1628048100000|2021-08-04 03:35:00|8791.3|8779.3|8789.6|8777.6|8791.7|8779.7|8788.6|8776.6|0
1628048400000|2021-08-04 03:40:00|8788.6|8776.6|8789.6|8777.6|8789.6|8777.6|8788.5|8776.5|0
1628048700000|2021-08-04 03:45:00|8789.8|8777.8|8790.6|8778.6|8790.6|8778.6|8789.6|8777.6|0
1628049000000|2021-08-04 03:50:00|8789.6|8777.6|8784.5|8772.5|8789.6|8777.6|8784.5|8772.5|0
1628049300000|2021-08-04 03:55:00|8784.6|8772.6|8785.5|8773.5|8785.6|8773.6|8784.5|8772.5|0
1628049600000|2021-08-04 04:00:00|8785.6|8773.6|8785.6|8773.6|8786.6|8774.6|8784.5|8772.5|0
1628049900000|2021-08-04 04:05:00|8785.2|8773.2|8786.6|8774.6|8786.6|8774.6|8784.5|8772.5|0
1628050200000|2021-08-04 04:10:00|8787|8775|8788.6|8776.6|8788.6|8776.6|8787|8775|0
1628050500000|2021-08-04 04:15:00|8788.8|8776.8|8788.6|8776.6|8789.7|8777.7|8788.6|8776.6|0
1628050800000|2021-08-04 04:20:00|8788.2|8776.2|8787.6|8775.6|8788.2|8776.2|8787.6|8775.6|0
1628051100000|2021-08-04 04:25:00|8787.5|8775.5|8787.6|8775.6|8787.6|8775.6|8786.5|8774.5|0
1628051400000|2021-08-04 04:30:00|8787.9|8775.9|8790.6|8778.6|8790.6|8778.6|8787.6|8775.6|0
1628051700000|2021-08-04 04:35:00|8791|8779|8792.7|8780.7|8792.7|8780.7|8790.6|8778.6|0
1628052000000|2021-08-04 04:40:00|8792.3|8780.3|8789.6|8777.6|8792.7|8780.7|8789.6|8777.6|0
1628052300000|2021-08-04 04:45:00|8790|8778|8790.7|8778.7|8791.1|8779.1|8790|8778|0
1628052600000|2021-08-04 04:50:00|8790.6|8778.6|8792.7|8780.7|8792.7|8780.7|8790.6|8778.6|0
1628052900000|2021-08-04 04:55:00|8792.6|8780.6|8791.7|8779.7|8792.6|8780.6|8790.6|8778.6|0
1628053200000|2021-08-04 05:00:00|8791.6|8779.6|8793.1|8781.1|8794.7|8782.7|8790.6|8778.6|0
1628053500000|2021-08-04 05:05:00|8793.3|8781.3|8790.5|8778.5|8793.7|8781.7|8790.5|8778.5|0
1628053800000|2021-08-04 05:10:00|8790.1|8778.1|8791.6|8779.6|8791.6|8779.6|8787.5|8775.5|0
1628054100000|2021-08-04 05:15:00|8791.2|8779.2|8792.6|8780.6|8792.6|8780.6|8790.5|8778.5|0
1628054400000|2021-08-04 05:20:00|8792.4|8780.4|8792.6|8780.6|8792.6|8780.6|8790.5|8778.5|0
1628054700000|2021-08-04 05:25:00|8793|8781|8792.6|8780.6|8793.7|8781.7|8791.6|8779.6|0
1628055000000|2021-08-04 05:30:00|8792.3|8780.3|8793.7|8781.7|8793.7|8781.7|8790.6|8778.6|0
1628055300000|2021-08-04 05:35:00|8793.3|8781.3|8794.1|8782.1|8795.7|8783.7|8792.7|8780.7|0
1628055600000|2021-08-04 05:40:00|8793.9|8781.9|8793.6|8781.6|8795.8|8783.8|8792.6|8780.6|0
1628055900000|2021-08-04 05:45:00|8793.4|8781.4|8794.7|8782.7|8796.7|8784.7|8792.6|8780.6|0
1628056200000|2021-08-04 05:50:00|8794.3|8782.3|8795.7|8783.7|8795.7|8783.7|8793.6|8781.6|0
1628056500000|2021-08-04 05:55:00|8795.8|8783.8|8796.8|8784.8|8797.9|8785.9|8795.7|8783.7|0
1628056800000|2021-08-04 06:00:00|8796.6|8784.6|8798|8793|8799.5|8794.5|8793.7|8781.7|11
1628057100000|2021-08-04 06:05:00|8798.5|8793.5|8802|8797|8804|8799|8798.5|8793.5|10
1628057400000|2021-08-04 06:10:00|8802.5|8797.5|8810.5|8805.5|8812|8807|8802.5|8797.5|33
1628057700000|2021-08-04 06:15:00|8809.5|8804.5|8814|8809|8814|8809|8809.5|8804.5|15
1628058000000|2021-08-04 06:20:00|8813.5|8808.5|8811.5|8806.5|8814.5|8809.5|8811|8806|11
1628058300000|2021-08-04 06:25:00|8812|8807|8813|8808|8813.5|8808.5|8809.5|8804.5|6
1628058600000|2021-08-04 06:30:00|8813.5|8808.5|8813|8808|8814.5|8809.5|8813|8808|5
1628058900000|2021-08-04 06:35:00|8813.5|8808.5|8814|8809|8815.5|8810.5|8813|8808|15
1628059200000|2021-08-04 06:40:00|8814.5|8809.5|8812|8807|8814.5|8809.5|8811|8806|4
1628059500000|2021-08-04 06:45:00|8812.5|8807.5|8819.5|8814.5|8819.5|8814.5|8812.5|8807.5|13
1628059800000|2021-08-04 06:50:00|8818|8813|8818.5|8813.5|8821|8816|8817|8812|18
1628060100000|2021-08-04 06:55:00|8819|8814|8809|8804|8820.5|8815.5|8809|8804|31
1628060400000|2021-08-04 07:00:00|8806|8801|8801|8796|8809.5|8804.5|8791|8786|354
1628060700000|2021-08-04 07:05:00|8802|8797|8803|8798|8805.5|8800.5|8798|8793|157
1628061000000|2021-08-04 07:10:00|8803.5|8798.5|8802|8797|8806|8801|8800|8795|69
1628061300000|2021-08-04 07:15:00|8802.5|8797.5|8798|8793|8804|8799|8794|8789|79
1628061600000|2021-08-04 07:20:00|8798.5|8793.5|8807|8802|8808|8803|8794|8789|76
1628061900000|2021-08-04 07:25:00|8806.5|8801.5|8797|8792|8807.5|8802.5|8792.5|8787.5|55
1628062200000|2021-08-04 07:30:00|8797.5|8792.5|8801|8796|8804.5|8799.5|8797|8792|59
1628062500000|2021-08-04 07:35:00|8801.5|8796.5|8807|8802|8808|8803|8799|8794|62
1628062800000|2021-08-04 07:40:00|8806.2|8801.2|8802.2|8797.2|8807.2|8802.2|8800.2|8795.2|63
1628063100000|2021-08-04 07:45:00|8802.7|8797.7|8801.2|8796.2|8805.2|8800.2|8796.7|8791.7|46
1628063400000|2021-08-04 07:50:00|8801.7|8796.7|8786.2|8781.2|8801.7|8796.7|8786.2|8781.2|39
1628063700000|2021-08-04 07:55:00|8786.7|8781.7|8778.7|8773.7|8790.7|8785.7|8777.7|8772.7|73
1628064000000|2021-08-04 08:00:00|8778.2|8773.2|8775.2|8770.2|8780.2|8775.2|8771.7|8766.7|171
1628064300000|2021-08-04 08:05:00|8774.2|8769.2|8768.2|8763.2|8775.2|8770.2|8766.7|8761.7|65
1628064600000|2021-08-04 08:10:00|8768.7|8763.7|8775.2|8770.2|8777.2|8772.2|8768.2|8763.2|104
1628064900000|2021-08-04 08:15:00|8774.7|8769.7|8772.2|8767.2|8779.7|8774.7|8770.2|8765.2|124
1628065200000|2021-08-04 08:20:00|8772.7|8767.7|8766.7|8761.7|8777.2|8772.2|8765.7|8760.7|70
1628065500000|2021-08-04 08:25:00|8766.2|8761.2|8764.2|8759.2|8767.7|8762.7|8758.2|8753.2|56
1628065800000|2021-08-04 08:30:00|8763.7|8758.7|8757.7|8752.7|8767.2|8762.2|8756.7|8751.7|90
1628066100000|2021-08-04 08:35:00|8757.2|8752.2|8754.2|8749.2|8758.2|8753.2|8751.7|8746.7|93
1628066400000|2021-08-04 08:40:00|8755.2|8750.2|8752.7|8747.7|8755.7|8750.7|8751.2|8746.2|45
1628066700000|2021-08-04 08:45:00|8753.2|8748.2|8754.7|8749.7|8756.7|8751.7|8749.7|8744.7|87
1628067000000|2021-08-04 08:50:00|8754.2|8749.2|8749.7|8744.7|8754.7|8749.7|8748.7|8743.7|32
1628067300000|2021-08-04 08:55:00|8749.2|8744.2|8743.2|8738.2|8752.2|8747.2|8743.2|8738.2|49
1628067600000|2021-08-04 09:00:00|8742.2|8737.2|8739.2|8734.2|8743.2|8738.2|8737.7|8732.7|68
1628067900000|2021-08-04 09:05:00|8738.7|8733.7|8744.7|8739.7|8745.7|8740.7|8737.2|8732.2|68
1628068200000|2021-08-04 09:10:00|8745.2|8740.2|8750.2|8745.2|8750.7|8745.7|8743.7|8738.7|44
1628068500000|2021-08-04 09:15:00|8749.7|8744.7|8758.2|8753.2|8759.2|8754.2|8748.2|8743.2|40
1628068800000|2021-08-04 09:20:00|8757.7|8752.7|8756.2|8751.2|8760.2|8755.2|8755.2|8750.2|84
1628069100000|2021-08-04 09:25:00|8755.7|8750.7|8755.2|8750.2|8757.7|8752.7|8749.2|8744.2|31
1628069400000|2021-08-04 09:30:00|8754.7|8749.7|8758.2|8753.2|8758.7|8753.7|8751.7|8746.7|20
1628069700000|2021-08-04 09:35:00|8758.7|8753.7|8760.2|8755.2|8764.2|8759.2|8758.7|8753.7|28
1628070000000|2021-08-04 09:40:00|8759.7|8754.7|8766.2|8761.2|8766.2|8761.2|8756.2|8751.2|23
1628070300000|2021-08-04 09:45:00|8765.7|8760.7|8770.2|8765.2|8771.2|8766.2|8764.2|8759.2|50
1628070600000|2021-08-04 09:50:00|8770.7|8765.7|8776.7|8771.7|8778.2|8773.2|8770.2|8765.2|115
1628070900000|2021-08-04 09:55:00|8777.2|8772.2|8772.7|8767.7|8777.7|8772.7|8770.7|8765.7|38
1628071200000|2021-08-04 10:00:00|8773.2|8768.2|8764.7|8759.7|8775.2|8770.2|8764.7|8759.7|69
1628071500000|2021-08-04 10:05:00|8765.2|8760.2|8766.7|8761.7|8766.7|8761.7|8759.7|8754.7|50
1628071800000|2021-08-04 10:10:00|8766.2|8761.2|8770.7|8765.7|8771.7|8766.7|8765.2|8760.2|26
1628072100000|2021-08-04 10:15:00|8770.2|8765.2|8772.2|8767.2|8774.2|8769.2|8769.7|8764.7|23
1628072400000|2021-08-04 10:20:00|8771.7|8766.7|8773.7|8768.7|8774.2|8769.2|8768.2|8763.2|30
1628072700000|2021-08-04 10:25:00|8773.2|8768.2|8777.7|8772.7|8779.7|8774.7|8772.7|8767.7|32
1628073000000|2021-08-04 10:30:00|8777.2|8772.2|8781.2|8776.2|8781.7|8776.7|8775.7|8770.7|38
1628073300000|2021-08-04 10:35:00|8780.7|8775.7|8780.2|8775.2|8782.2|8777.2|8779.2|8774.2|28
1628073600000|2021-08-04 10:40:00|8780.7|8775.7|8784.2|8779.2|8784.2|8779.2|8780.2|8775.2|25
1628073900000|2021-08-04 10:45:00|8784.7|8779.7|8787.7|8782.7|8789.2|8784.2|8783.7|8778.7|47
1628074200000|2021-08-04 10:50:00|8788.7|8783.7|8786.7|8781.7|8791.7|8786.7|8786.2|8781.2|81
1628074500000|2021-08-04 10:55:00|8787.2|8782.2|8785.2|8780.2|8791.2|8786.2|8782.7|8777.7|97
1628074800000|2021-08-04 11:00:00|8784.7|8779.7|8779.7|8774.7|8785.7|8780.7|8776.2|8771.2|45
1628075100000|2021-08-04 11:05:00|8780.2|8775.2|8780.2|8775.2|8781.7|8776.7|8774.2|8769.2|46
1628075400000|2021-08-04 11:10:00|8779.7|8774.7|8779.2|8774.2|8780.7|8775.7|8775.2|8770.2|31
1628075700000|2021-08-04 11:15:00|8778.7|8773.7|8781.7|8776.7|8783.7|8778.7|8777.2|8772.2|29
1628076000000|2021-08-04 11:20:00|8781.2|8776.2|8782.7|8777.7|8785.2|8780.2|8781.2|8776.2|17
1628076300000|2021-08-04 11:25:00|8782.2|8777.2|8776.2|8771.2|8782.7|8777.7|8776.2|8771.2|19
1628076600000|2021-08-04 11:30:00|8775.7|8770.7|8771.2|8766.2|8778.2|8773.2|8769.7|8764.7|26
1628076900000|2021-08-04 11:35:00|8771.7|8766.7|8769.7|8764.7|8775.2|8770.2|8769.2|8764.2|23
1628077200000|2021-08-04 11:40:00|8770.1|8765.1|8765.6|8760.6|8770.1|8765.1|8762.6|8757.6|30
1628077500000|2021-08-04 11:45:00|8765.1|8760.1|8758.6|8753.6|8765.6|8760.6|8758.6|8753.6|70
1628077800000|2021-08-04 11:50:00|8759.1|8754.1|8759.6|8754.6|8764.1|8759.1|8757.1|8752.1|64
1628078100000|2021-08-04 11:55:00|8760.1|8755.1|8761.1|8756.1|8762.1|8757.1|8759.1|8754.1|49
1628078400000|2021-08-04 12:00:00|8760.6|8755.6|8755.1|8750.1|8760.6|8755.6|8754.1|8749.1|47
1628078700000|2021-08-04 12:05:00|8754.6|8749.6|8758.6|8753.6|8760.1|8755.1|8753.6|8748.6|43
1628079000000|2021-08-04 12:10:00|8758.1|8753.1|8758.6|8753.6|8759.6|8754.6|8754.1|8749.1|31
1628079300000|2021-08-04 12:15:00|8758.1|8753.1|8743.6|8738.6|8758.1|8753.1|8740.6|8735.6|95
1628079600000|2021-08-04 12:20:00|8743.1|8738.1|8746.6|8741.6|8750.1|8745.1|8739.1|8734.1|44
1628079900000|2021-08-04 12:25:00|8746.1|8741.1|8742.6|8737.6|8747.6|8742.6|8739.1|8734.1|44
1628080200000|2021-08-04 12:30:00|8742.1|8737.1|8753.6|8748.6|8754.1|8749.1|8741.6|8736.6|46
1628080500000|2021-08-04 12:35:00|8754.1|8749.1|8755.1|8750.1|8758.1|8753.1|8753.6|8748.6|37
1628080800000|2021-08-04 12:40:00|8754.6|8749.6|8760.1|8755.1|8760.1|8755.1|8753.6|8748.6|94
1628081100000|2021-08-04 12:45:00|8759.6|8754.6|8749.6|8744.6|8761.1|8756.1|8748.1|8743.1|55
1628081400000|2021-08-04 12:50:00|8750.1|8745.1|8744.6|8739.6|8750.6|8745.6|8743.6|8738.6|80
1628081700000|2021-08-04 12:55:00|8744.1|8739.1|8751.6|8746.6|8753.6|8748.6|8743.6|8738.6|48
1628082000000|2021-08-04 13:00:00|8751.1|8746.1|8749.6|8744.6|8754.1|8749.1|8747.1|8742.1|52
1628082300000|2021-08-04 13:05:00|8750.1|8745.1|8749.6|8744.6|8753.1|8748.1|8747.1|8742.1|38
1628082600000|2021-08-04 13:10:00|8750.1|8745.1|8750.1|8745.1|8750.6|8745.6|8747.1|8742.1|24
1628082900000|2021-08-04 13:15:00|8749.1|8744.1|8746.1|8741.1|8750.1|8745.1|8744.6|8739.6|38
1628083200000|2021-08-04 13:20:00|8745.1|8740.1|8747.6|8742.6|8748.6|8743.6|8742.1|8737.1|28
1628083500000|2021-08-04 13:25:00|8748.1|8743.1|8752.1|8747.1|8753.6|8748.6|8745.1|8740.1|28
1628083800000|2021-08-04 13:30:00|8751.6|8746.6|8750.1|8745.1|8753.1|8748.1|8740.1|8735.1|185
1628084100000|2021-08-04 13:35:00|8750.6|8745.6|8754.1|8749.1|8760.6|8755.6|8749.1|8744.1|92
1628084400000|2021-08-04 13:40:00|8753.6|8748.6|8755.6|8750.6|8756.1|8751.1|8747.6|8742.6|44
1628084700000|2021-08-04 13:45:00|8756.6|8751.6|8767.6|8762.6|8768.1|8763.1|8749.6|8744.6|57
1628085000000|2021-08-04 13:50:00|8768.1|8763.1|8772.1|8767.1|8776.6|8771.6|8764.1|8759.1|81
1628085300000|2021-08-04 13:55:00|8772.6|8767.6|8771.6|8766.6|8775.1|8770.1|8767.6|8762.6|40
1628085600000|2021-08-04 14:00:00|8771.1|8766.1|8790.6|8785.6|8794.6|8789.6|8771.1|8766.1|93
1628085900000|2021-08-04 14:05:00|8790.1|8785.1|8800.1|8795.1|8801.6|8796.6|8788.1|8783.1|84
1628086200000|2021-08-04 14:10:00|8799.4|8794.4|8800.4|8795.4|8804.9|8799.9|8796.4|8791.4|92
1628086500000|2021-08-04 14:15:00|8800.9|8795.9|8793.9|8788.9|8803.4|8798.4|8787.9|8782.9|95
1628086800000|2021-08-04 14:20:00|8794.4|8789.4|8789.4|8784.4|8796.9|8791.9|8788.4|8783.4|69
1628087100000|2021-08-04 14:25:00|8789.9|8784.9|8797.9|8792.9|8798.9|8793.9|8787.4|8782.4|89
1628087400000|2021-08-04 14:30:00|8797.4|8792.4|8783.9|8778.9|8797.4|8792.4|8778.4|8773.4|141
1628087700000|2021-08-04 14:35:00|8784.4|8779.4|8786.4|8781.4|8788.4|8783.4|8779.9|8774.9|108
1628088000000|2021-08-04 14:40:00|8785.4|8780.4|8794.4|8789.4|8794.9|8789.9|8784.4|8779.4|156
1628088300000|2021-08-04 14:45:00|8793.9|8788.9|8792.4|8787.4|8798.4|8793.4|8788.9|8783.9|54
1628088600000|2021-08-04 14:50:00|8791.9|8786.9|8785.4|8780.4|8793.4|8788.4|8785.4|8780.4|61
1628088900000|2021-08-04 14:55:00|8785.9|8780.9|8786.9|8781.9|8788.4|8783.4|8783.4|8778.4|30
1628089200000|2021-08-04 15:00:00|8787.4|8782.4|8787.4|8782.4|8787.4|8782.4|8781.4|8776.4|57
1628089500000|2021-08-04 15:05:00|8786.9|8781.9|8793.4|8788.4|8794.4|8789.4|8786.9|8781.9|49
1628089800000|2021-08-04 15:10:00|8792.9|8787.9|8797.4|8792.4|8798.4|8793.4|8791.9|8786.9|65
1628090100000|2021-08-04 15:15:00|8796.9|8791.9|8800.9|8795.9|8802.4|8797.4|8796.4|8791.4|84
1628090400000|2021-08-04 15:20:00|8801.4|8796.4|8797.9|8792.9|8802.4|8797.4|8793.9|8788.9|161
1628090700000|2021-08-04 15:25:00|8797.4|8792.4|8795.4|8790.4|8798.4|8793.4|8792.9|8787.9|226
1628091000000|2021-08-04 15:30:00|8795.9|8789.9|8796.9|8789.9|8801.9|8794.9|8793.9|8787.9|294
1628091300000|2021-08-04 15:35:00|8795.9|8788.9|8788.9|8782.9|8795.9|8789.9|8786.9|8780.9|110
1628091600000|2021-08-04 15:40:00|8789.9|8783.9|8791.9|8785.9|8791.9|8785.9|8784.9|8778.9|96
1628091900000|2021-08-04 15:45:00|8792.9|8784.9|8789.9|8782.9|8793.9|8787.9|8789.9|8782.9|12
1628092200000|2021-08-04 15:50:00|8788.9|8781.9|8788.9|8782.9|8791.9|8784.9|8786.9|8780.9|24
1628092500000|2021-08-04 15:55:00|8789.9|8783.9|8788.9|8781.9|8790.9|8783.9|8786.9|8780.9|18
1628092800000|2021-08-04 16:00:00|8787.9|8780.9|8788.9|8782.9|8789.9|8783.9|8786.9|8780.9|16
1628093100000|2021-08-04 16:05:00|8789.9|8781.9|8789.9|8782.9|8790.9|8784.9|8788.9|8781.9|6
1628093400000|2021-08-04 16:10:00|8788.9|8781.9|8788.9|8782.9|8788.9|8782.9|8786.9|8780.9|10
1628093700000|2021-08-04 16:15:00|8789.9|8783.9|8788.9|8782.9|8789.9|8783.9|8786.9|8780.9|6
1628094000000|2021-08-04 16:20:00|8787.9|8781.9|8786.9|8780.9|8787.9|8781.9|8786.9|8780.9|3
1628094300000|2021-08-04 16:25:00|8787.9|8779.9|8786.9|8780.9|8787.9|8780.9|8782.9|8775.9|12
1628094600000|2021-08-04 16:30:00|8785.9|8779.9|8784.9|8777.9|8786.9|8779.9|8783.9|8777.9|5
1628094900000|2021-08-04 16:35:00|8785.9|8778.9|8784.9|8778.9|8785.9|8779.9|8784.9|8777.9|1
1628095200000|2021-08-04 16:40:00|8783.9|8777.9|8782.9|8776.9|8785.9|8778.9|8779.9|8772.9|13
1628095500000|2021-08-04 16:45:00|8781.9|8775.9|8780.9|8774.9|8783.9|8776.9|8780.9|8774.9|34
1628095800000|2021-08-04 16:50:00|8781.9|8775.9|8781.9|8774.9|8781.9|8775.9|8780.9|8773.9|6
1628096100000|2021-08-04 16:55:00|8780.9|8775.9|8779.9|8772.9|8780.9|8775.9|8779.9|8772.9|5
1628096400000|2021-08-04 17:00:00|8778.9|8771.9|8781.9|8774.9|8783.9|8776.9|8778.9|8771.9|5
1628096700000|2021-08-04 17:05:00|8780.9|8773.9|8784.9|8778.9|8785.9|8778.9|8780.9|8773.9|1
1628097000000|2021-08-04 17:10:00|8785.9|8779.9|8783.9|8776.9|8787.9|8780.9|8783.9|8776.9|1
1628097300000|2021-08-04 17:15:00|8782.9|8775.9|8781.9|8774.9|8783.9|8776.9|8780.9|8774.9|2
1628097600000|2021-08-04 17:20:00|8782.9|8775.9|8783.9|8776.9|8783.9|8776.9|8781.9|8774.9|8
1628097900000|2021-08-04 17:25:00|8782.9|8774.9|8780.9|8773.9|8783.9|8775.9|8780.9|8773.9|5
1628098200000|2021-08-04 17:30:00|8781.9|8774.9|8781.9|8775.9|8781.9|8775.9|8779.9|8773.9|3
1628098500000|2021-08-04 17:35:00|8780.9|8773.9|8780.9|8773.9|8780.9|8774.9|8780.9|8773.9|4
1628098800000|2021-08-04 17:40:00||8774.9||8774.9||8774.9||8774.9|0
1628099100000|2021-08-04 17:45:00|8781.9|8773.9|8780.9|8772.9|8781.9|8774.9|8779.9|8772.9|24
1628099400000|2021-08-04 17:50:00|8781.9|8773.9|8781.9|8774.9|8781.9|8774.9|8781.9|8773.9|0
1628099700000|2021-08-04 17:55:00|8784.9|8776.9|8785.9|8773.9|8785.9|8777.9|8781.4|8772.9|15
1628100000000|2021-08-04 18:00:00|8786|8774|8789.1|8777.1|8789.1|8777.1|8786|8774|0
1628100300000|2021-08-04 18:05:00|8789|8777|8790.1|8778.1|8791.1|8779.1|8789|8777|0
1628100600000|2021-08-04 18:10:00|8790.2|8778.2|8791.1|8779.1|8791.3|8779.3|8790.1|8778.1|0
1628100900000|2021-08-04 18:15:00|8791.2|8779.2|8790.1|8778.1|8791.2|8779.2|8790.1|8778.1|0
1628101200000|2021-08-04 18:20:00|8790.2|8778.2|8789.6|8777.6|8791.3|8779.3|8789.5|8777.5|0
1628101500000|2021-08-04 18:25:00|8789.5|8777.5|8788.6|8776.6|8789.6|8777.6|8788.4|8776.4|0
1628101800000|2021-08-04 18:30:00|8788.5|8776.5|8791.5|8779.5|8791.5|8779.5|8788.3|8776.3|0
1628102100000|2021-08-04 18:35:00|8791.4|8779.4|8791.7|8779.7|8792.6|8780.6|8790.5|8778.5|0
1628102400000|2021-08-04 18:40:00|8792.7|8780.7|8791.6|8779.6|8792.7|8780.7|8790.5|8778.5|0
1628102700000|2021-08-04 18:45:00|8790.6|8778.6|8787.1|8775.1|8791.6|8779.6|8785.9|8773.9|0
1628103000000|2021-08-04 18:50:00|8787.2|8775.2|8785.1|8773.1|8787.2|8775.2|8782.9|8770.9|0
1628103300000|2021-08-04 18:55:00|8784.9|8772.9|8783.1|8771.1|8784.9|8772.9|8782.9|8770.9|0
1628103600000|2021-08-04 19:00:00|8783.2|8771.2|8783.3|8771.3|8784.2|8772.2|8782.1|8770.1|0
1628103900000|2021-08-04 19:05:00|8783.2|8771.2|8782.1|8770.1|8784.5|8772.5|8781.2|8769.2|0
1628104200000|2021-08-04 19:10:00|8782.2|8770.2|8779.8|8767.8|8782.3|8770.3|8778.7|8766.7|0
1628104500000|2021-08-04 19:15:00|8779.7|8767.7|8778.9|8766.9|8779.7|8767.7|8777.5|8765.5|0
1628104800000|2021-08-04 19:20:00|8778.8|8766.8|8780.1|8768.1|8781.2|8769.2|8778.8|8766.8|0
1628105100000|2021-08-04 19:25:00|8780|8768|8780.3|8768.3|8781.2|8769.2|8780|8768|0
1628105400000|2021-08-04 19:30:00|8780.2|8768.2|8781.2|8769.2|8781.8|8769.8|8778.8|8766.8|0
1628105700000|2021-08-04 19:35:00|8781.1|8769.1|8780.1|8768.1|8782.2|8770.2|8779|8767|0
1628106000000|2021-08-04 19:40:00|8780|8768|8781.3|8769.3|8782.1|8770.1|8778|8766|0
1628106300000|2021-08-04 19:45:00|8781.2|8769.2|8780.2|8768.2|8781.4|8769.4|8779.2|8767.2|0
1628106600000|2021-08-04 19:50:00|8780.1|8768.1|8778.2|8766.2|8781.6|8769.6|8778|8766|0
1628106900000|2021-08-04 19:55:00|8778.1|8766.1|8773.3|8761.3|8778.1|8766.1|8772.5|8760.5|0
1628107200000|2021-08-04 20:00:00|8773.2|8761.2|8775.6|8763.6|8776|8764|8772.8|8760.8|0
1628107500000|2021-08-04 20:05:00|8775.5|8763.5|8775.1|8763.1|8777.3|8765.3|8774.7|8762.7|0
1628107800000|2021-08-04 20:10:00|8775.2|8763.2|8777.7|8765.7|8778.3|8766.3|8775.2|8763.2|0
1628108100000|2021-08-04 20:15:00|8777.3|8765.3|8776|8764|8777.3|8765.3|8776|8764|0
1628108400000|2021-08-04 20:20:00|8775.9|8763.9|8776.5|8764.5|8776.5|8764.5|8774.7|8762.7|0
1628108700000|2021-08-04 20:25:00|8776.3|8764.3|8776.5|8764.5|8776.9|8764.9|8776.1|8764.1|0
1628109000000|2021-08-04 20:30:00|8776.9|8764.9|8776.5|8764.5|8776.9|8764.9|8776.1|8764.1|0
1628109300000|2021-08-04 20:35:00|8776.9|8764.9|8777.8|8765.8|8777.8|8765.8|8776.5|8764.5|0
1628109600000|2021-08-04 20:40:00|8777.7|8765.7|8777.8|8765.8|8777.8|8765.8|8777.4|8765.4|0
1628109900000|2021-08-04 20:45:00|8778|8766|8777.8|8765.8|8778.2|8766.2|8777.8|8765.8|0
1628110200000|2021-08-04 20:50:00|8778.2|8766.2|8779.2|8767.2|8779.2|8767.2|8778.2|8766.2|0
1628110500000|2021-08-04 20:55:00|8779.1|8767.1|8778.4|8766.4|8779.1|8767.1|8778|8766|0
1628110800000|2021-08-04 21:00:00|8778.2|8766.2|8777.8|8765.8|8778.4|8766.4|8777.2|8765.2|0
1628111100000|2021-08-04 21:05:00|8777.6|8765.6|8778|8766|8778.4|8766.4|8777.6|8765.6|0
1628111400000|2021-08-04 21:10:00|8777.8|8765.8|8777.8|8765.8|8778|8766|8777.6|8765.6|0
1628111700000|2021-08-04 21:15:00|8777.6|8765.6|8777.4|8765.4|8777.8|8765.8|8777.2|8765.2|0
1628112000000|2021-08-04 21:20:00|8777.2|8765.2|8777|8765|8777.4|8765.4|8777|8765|0
1628112300000|2021-08-04 21:25:00|8776.9|8764.9|8776.5|8764.5|8777|8765|8776.5|8764.5|0
1628112600000|2021-08-04 21:30:00|8777|8765|8776.3|8764.3|8777.2|8765.2|8776.1|8764.1|0
1628112900000|2021-08-04 21:35:00|8776.1|8764.1|8776.1|8764.1|8776.3|8764.3|8775.9|8763.9|0
1628113200000|2021-08-04 21:40:00|8776.3|8764.3|8776.1|8764.1|8777|8765|8776.1|8764.1|0
1628113500000|2021-08-04 21:45:00|8776.9|8764.9|8776.7|8764.7|8776.9|8764.9|8776.7|8764.7|0
1628113800000|2021-08-04 21:50:00|8776.9|8764.9|8777.2|8765.2|8777.2|8765.2|8776.9|8764.9|0
1628114100000|2021-08-04 21:55:00|8777|8765|8777.4|8765.4|8777.6|8765.6|8777|8765|0
1628114400000|2021-08-04 22:00:00|8777.9|8765.9|8778.2|8766.2|8778.4|8766.4|8776.1|8764.1|0
1628114700000|2021-08-04 22:05:00|8778.1|8766.1|8778.8|8766.8|8779.6|8767.6|8777.3|8765.3|0
1628115000000|2021-08-04 22:10:00|8779.2|8767.2|8780|8768|8780|8768|8779.2|8767.2|0
1628115300000|2021-08-04 22:15:00|8780.2|8768.2|8780.5|8768.5|8780.9|8768.9|8780|8768|0
1628115600000|2021-08-04 22:20:00|8780.7|8768.7|8780.5|8768.5|8780.7|8768.7|8780|8768|0
1628115900000|2021-08-04 22:25:00|8780.7|8768.7|8781.3|8769.3|8781.7|8769.7|8780.7|8768.7|0
1628116200000|2021-08-04 22:30:00|8781.7|8769.7|8781.7|8769.7|8783.2|8771.2|8781.3|8769.3|0
1628116500000|2021-08-04 22:35:00|8781.8|8769.8|8781.7|8769.7|8782.2|8770.2|8781.3|8769.3|0
1628116800000|2021-08-04 22:40:00|8781.8|8769.8|8781.7|8769.7|8782.8|8770.8|8781.7|8769.7|0
1628117100000|2021-08-04 22:45:00|8781.3|8769.3|8780.5|8768.5|8781.3|8769.3|8780|8768|0
1628117400000|2021-08-04 22:50:00|8780.7|8768.7|8781.7|8769.7|8782.2|8770.2|8780.7|8768.7|0
1628118000000|2021-08-04 23:00:00|8781.3|8769.3|8779.2|8767.2|8781.3|8769.3|8778.8|8766.8|0
1628118300000|2021-08-04 23:05:00|8779|8767|8779.2|8767.2|8780|8768|8779|8767|0
1628118600000|2021-08-04 23:10:00|8779.4|8767.4|8779.2|8767.2|8779.6|8767.6|8778.8|8766.8|0
1628118900000|2021-08-04 23:15:00|8779.1|8767.1|8778.8|8766.8|8779.6|8767.6|8778.8|8766.8|0
1628119200000|2021-08-04 23:20:00|8778.7|8766.7|8779.6|8767.6|8779.6|8767.6|8778.1|8766.1|0
1628119500000|2021-08-04 23:25:00|8779.4|8767.4|8779.6|8767.6|8779.6|8767.6|8779.2|8767.2|0
1628119800000|2021-08-04 23:30:00|8779.4|8767.4|8780.5|8768.5|8780.5|8768.5|8779.2|8767.2|0
1628120100000|2021-08-04 23:35:00|8780.4|8768.4|8779.2|8767.2|8780.5|8768.5|8778.1|8766.1|0
1628120400000|2021-08-04 23:40:00|8779.6|8767.6|8779.6|8767.6|8779.6|8767.6|8779.2|8767.2|0
1628120700000|2021-08-04 23:45:00|8779.8|8767.8|8780.9|8768.9|8780.9|8768.9|8779.6|8767.6|0
1628121000000|2021-08-04 23:50:00|8780.7|8768.7|8778.8|8766.8|8780.9|8768.9|8778.8|8766.8|0
1628121300000|2021-08-04 23:55:00|8779|8767|8780.5|8768.5|8781.3|8769.3|8779|8767|0
1628121600000|2021-08-05 00:00:00|8780.4|8768.4|8784.1|8772.1|8786.4|8774.4|8779.6|8767.6|0
1628121900000|2021-08-05 00:05:00|8784|8772|8787.7|8775.7|8788.5|8776.5|8783.7|8771.7|0
1628122200000|2021-08-05 00:10:00|8788.1|8776.1|8787.7|8775.7|8789|8777|8786.8|8774.8|0
1628122500000|2021-08-05 00:15:00|8788.1|8776.1|8795.3|8783.3|8796.3|8784.3|8785.6|8773.6|0
1628122800000|2021-08-05 00:20:00|8795.5|8783.5|8796.3|8784.3|8796.7|8784.7|8793.2|8781.2|0
1628123100000|2021-08-05 00:25:00|8796.4|8784.4|8797.4|8785.4|8797.8|8785.8|8796.3|8784.3|0
1628123400000|2021-08-05 00:30:00|8797.8|8785.8|8796.7|8784.7|8798.5|8786.5|8796.3|8784.3|0
1628123700000|2021-08-05 00:35:00|8797.3|8785.3|8797.8|8785.8|8798.4|8786.4|8796.3|8784.3|0
1628124000000|2021-08-05 00:40:00|8797.9|8785.9|8794.4|8782.4|8798.4|8786.4|8794.4|8782.4|0
1628124300000|2021-08-05 00:45:00|8794.6|8782.6|8794.4|8782.4|8796.5|8784.5|8794.4|8782.4|0
1628124600000|2021-08-05 00:50:00|8794|8782|8792.3|8780.3|8794|8782|8791.3|8779.3|0
1628124900000|2021-08-05 00:55:00|8792.4|8780.4|8792.4|8780.4|8793.4|8781.4|8791.8|8779.8|0
1628125200000|2021-08-05 01:00:00|8791.8|8779.8|8789.3|8777.3|8792.8|8780.8|8789.3|8777.3|0
1628125500000|2021-08-05 01:05:00|8789.5|8777.5|8788.3|8776.3|8790.4|8778.4|8787.3|8775.3|0
1628125800000|2021-08-05 01:10:00|8788.7|8776.7|8788.2|8776.2|8790.3|8778.3|8788.2|8776.2|0
1628126100000|2021-08-05 01:15:00|8787.8|8775.8|8788.7|8776.7|8789.2|8777.2|8786.1|8774.1|0
1628126400000|2021-08-05 01:20:00|8788.8|8776.8|8790.2|8778.2|8790.2|8778.2|8788.2|8776.2|0
1628126700000|2021-08-05 01:25:00|8790.3|8778.3|8791.3|8779.3|8792.3|8780.3|8790.3|8778.3|0
1628127000000|2021-08-05 01:30:00|8790.9|8778.9|8790.3|8778.3|8792.3|8780.3|8789.2|8777.2|0
1628127300000|2021-08-05 01:35:00|8790.2|8778.2|8790.3|8778.3|8793.7|8781.7|8790.2|8778.2|0
1628127600000|2021-08-05 01:40:00|8790.1|8778.1|8791.3|8779.3|8793.4|8781.4|8789.7|8777.7|0
1628127900000|2021-08-05 01:45:00|8790.9|8778.9|8790.8|8778.8|8791.3|8779.3|8789.3|8777.3|0
1628128200000|2021-08-05 01:50:00|8791|8779|8789.3|8777.3|8791.3|8779.3|8787.2|8775.2|0
1628128500000|2021-08-05 01:55:00|8789.7|8777.7|8790|8778|8792|8780|8789.7|8777.7|0
1628128800000|2021-08-05 02:00:00|8790.2|8778.2|8793.1|8781.1|8793.1|8781.1|8790|8778|0
1628129100000|2021-08-05 02:05:00|8793|8781|8791|8779|8793|8781|8790|8778|0
1628129400000|2021-08-05 02:10:00|8791.2|8779.2|8789.9|8777.9|8792|8780|8789.9|8777.9|0
1628129700000|2021-08-05 02:15:00|8790|8778|8792|8780|8792|8780|8789.9|8777.9|0
1628130000000|2021-08-05 02:20:00|8792.5|8780.5|8794.1|8782.1|8794.1|8782.1|8792|8780|0
1628130300000|2021-08-05 02:25:00|8794.3|8782.3|8793.5|8781.5|8797.1|8785.1|8793.5|8781.5|0
1628130600000|2021-08-05 02:30:00|8793.3|8781.3|8795.1|8783.1|8795.1|8783.1|8793|8781|0
1628130900000|2021-08-05 02:35:00|8794.9|8782.9|8793|8781|8795.1|8783.1|8793|8781|0
1628131200000|2021-08-05 02:40:00|8792.8|8780.8|8790|8778|8793|8781|8790|8778|0
1628131500000|2021-08-05 02:45:00|8790.4|8778.4|8789.8|8777.8|8791|8779|8789.3|8777.3|0
1628131800000|2021-08-05 02:50:00|8789.7|8777.7|8787.8|8775.8|8789.8|8777.8|8787.8|8775.8|0
1628132100000|2021-08-05 02:55:00|8788.2|8776.2|8789.9|8777.9|8790.9|8778.9|8788.2|8776.2|0
1628132400000|2021-08-05 03:00:00|8790.9|8778.9|8791|8779|8792|8780|8790.4|8778.4|0
1628132700000|2021-08-05 03:05:00|8790.8|8778.8|8791.5|8779.5|8792.1|8780.1|8790.4|8778.4|0
1628133000000|2021-08-05 03:10:00|8791.3|8779.3|8791.5|8779.5|8792.1|8780.1|8790|8778|0
1628133300000|2021-08-05 03:15:00|8791.7|8779.7|8791|8779|8793.1|8781.1|8790.5|8778.5|0
1628133600000|2021-08-05 03:20:00|8791.1|8779.1|8791.1|8779.1|8792.1|8780.1|8790.5|8778.5|0
1628133900000|2021-08-05 03:25:00|8791.2|8779.2|8791.1|8779.1|8793.1|8781.1|8791.1|8779.1|0
1628134200000|2021-08-05 03:30:00|8790.9|8778.9|8790.5|8778.5|8792.1|8780.1|8790.1|8778.1|0
1628134500000|2021-08-05 03:35:00|8790.7|8778.7|8790.5|8778.5|8792.2|8780.2|8790.5|8778.5|0
1628134800000|2021-08-05 03:40:00|8790.7|8778.7|8789.1|8777.1|8791.1|8779.1|8789.1|8777.1|0
1628135100000|2021-08-05 03:45:00|8789.5|8777.5|8789.5|8777.5|8790.5|8778.5|8789.5|8777.5|0
1628135400000|2021-08-05 03:50:00|8790.1|8778.1|8789|8777|8790.1|8778.1|8788.4|8776.4|0
1628135700000|2021-08-05 03:55:00|8788.5|8776.5|8789|8777|8790.1|8778.1|8788|8776|0
1628136000000|2021-08-05 04:00:00|8789.4|8777.4|8789|8777|8790|8778|8789|8777|0
1628136300000|2021-08-05 04:05:00|8789.4|8777.4|8789|8777|8790|8778|8789|8777|0
1628136600000|2021-08-05 04:10:00|8789.2|8777.2|8789|8777|8790.1|8778.1|8788|8776|0
1628136900000|2021-08-05 04:15:00|8788.8|8776.8|8788.4|8776.4|8789.5|8777.5|8788|8776|0
1628137200000|2021-08-05 04:20:00|8788|8776|8789|8777|8789|8777|8788|8776|0
1628137500000|2021-08-05 04:25:00|8788.8|8776.8|8789|8777|8789.5|8777.5|8788|8776|0
1628137800000|2021-08-05 04:30:00|8789.4|8777.4|8789|8777|8790.1|8778.1|8789|8777|0
1628138100000|2021-08-05 04:35:00|8789.1|8777.1|8789|8777|8789.1|8777.1|8789|8777|0
1628138400000|2021-08-05 04:40:00|8788.8|8776.8|8788|8776|8789|8777|8787.4|8775.4|0
1628138700000|2021-08-05 04:45:00|8788.2|8776.2|8788.7|8776.7|8789.3|8777.3|8788.2|8776.2|0
1628139000000|2021-08-05 04:50:00|8788.9|8776.9|8787.2|8775.2|8789.3|8777.3|8787.2|8775.2|0
1628139300000|2021-08-05 04:55:00|8787.3|8775.3|8787.3|8775.3|8787.3|8775.3|8787.3|8775.3|0
1628139600000|2021-08-05 05:00:00|8786.7|8774.7|8789.4|8777.4|8789.4|8777.4|8786.2|8774.2|0
1628139900000|2021-08-05 05:05:00|8789.2|8777.2|8790.4|8778.4|8790.4|8778.4|8788.3|8776.3|0
1628140200000|2021-08-05 05:10:00|8790.6|8778.6|8788.4|8776.4|8790.9|8778.9|8788.4|8776.4|0
1628140500000|2021-08-05 05:15:00|8788.6|8776.6|8788.4|8776.4|8790.5|8778.5|8788.3|8776.3|0
1628140800000|2021-08-05 05:20:00|8788.5|8776.5|8786.4|8774.4|8788.5|8776.5|8786.4|8774.4|0
1628141100000|2021-08-05 05:25:00|8786.5|8774.5|8787.4|8775.4|8788.4|8776.4|8786.3|8774.3|0
1628141400000|2021-08-05 05:30:00|8787.2|8775.2|8784.3|8772.3|8788.4|8776.4|8784.3|8772.3|0
1628141700000|2021-08-05 05:35:00|8784.4|8772.4|8783.2|8771.2|8785.4|8773.4|8782.2|8770.2|0
1628142000000|2021-08-05 05:40:00|8782.8|8770.8|8782.4|8770.4|8785.3|8773.3|8782.2|8770.2|0
1628142300000|2021-08-05 05:45:00|8782.6|8770.6|8783.5|8771.5|8783.5|8771.5|8782.4|8770.4|0
1628142600000|2021-08-05 05:50:00|8783.4|8771.4|8784.5|8772.5|8784.5|8772.5|8783.4|8771.4|0
1628142900000|2021-08-05 05:55:00|8784.4|8772.4|8784.5|8772.5|8785.5|8773.5|8783.4|8771.4|0
1628143200000|2021-08-05 06:00:00|8784.8|8772.8|8791.4|8786.4|8791.9|8786.9|8780.8|8768.8|17
1628143500000|2021-08-05 06:05:00|8791.9|8786.9|8786.9|8781.9|8791.9|8786.9|8786.9|8781.9|4
1628143800000|2021-08-05 06:10:00|8786.4|8781.4|8784.9|8779.9|8786.9|8781.9|8784.9|8779.9|0
1628144100000|2021-08-05 06:15:00|8784.4|8779.4|8788.9|8783.9|8791.9|8786.9|8784.4|8779.4|11
1628144400000|2021-08-05 06:20:00|8788.4|8783.4|8789.4|8784.4|8789.4|8784.4|8785.4|8780.4|2
1628144700000|2021-08-05 06:25:00|8788.9|8783.9|8789.9|8784.9|8790.4|8785.4|8786.9|8781.9|6
1628145000000|2021-08-05 06:30:00|8788.4|8783.4|8782.4|8777.4|8788.4|8783.4|8781.9|8776.9|7
1628145300000|2021-08-05 06:35:00|8781.9|8776.9|8785.4|8780.4|8785.4|8780.4|8779.4|8774.4|5
1628145600000|2021-08-05 06:40:00|8784.9|8779.9|8780.9|8775.9|8784.9|8779.9|8780.9|8775.9|3
1628145900000|2021-08-05 06:45:00|8779.4|8774.4|8784.4|8779.4|8785.9|8780.9|8777.4|8772.4|5
1628146200000|2021-08-05 06:50:00|8783.9|8778.9|8777.9|8772.9|8784.4|8779.4|8775.9|8770.9|2
1628146500000|2021-08-05 06:55:00|8777.4|8772.4|8779.9|8774.9|8786.4|8781.4|8776.4|8771.4|59
1628146800000|2021-08-05 07:00:00|8781.9|8776.9|8783.9|8778.9|8788.9|8783.9|8776.9|8771.9|318
1628147100000|2021-08-05 07:05:00|8784.9|8779.9|8792.9|8787.9|8801.9|8796.9|8782.9|8777.9|251
1628147400000|2021-08-05 07:10:00|8792.4|8787.4|8791.9|8786.9|8795.9|8790.9|8787.4|8782.4|133
1628147700000|2021-08-05 07:15:00|8792.4|8787.4|8804.9|8799.9|8811.9|8806.9|8787.9|8782.9|329
1628148000000|2021-08-05 07:20:00|8805.4|8800.4|8804.4|8799.4|8810.9|8805.9|8798.9|8793.9|93
1628148300000|2021-08-05 07:25:00|8803.9|8798.9|8804.9|8799.9|8805.9|8800.9|8800.9|8795.9|28
1628148600000|2021-08-05 07:30:00|8802.9|8797.9|8800.4|8795.4|8803.9|8798.9|8798.4|8793.4|50
1628148900000|2021-08-05 07:35:00|8800.9|8795.9|8810.9|8805.9|8811.4|8806.4|8799.4|8794.4|93
1628149200000|2021-08-05 07:40:00|8808.6|8803.6|8790.6|8785.6|8810.1|8805.1|8790.6|8785.6|63
1628149500000|2021-08-05 07:45:00|8790.1|8785.1|8782.1|8777.1|8792.1|8787.1|8781.1|8776.1|94
1628149800000|2021-08-05 07:50:00|8782.6|8777.6|8783.6|8778.6|8783.6|8778.6|8773.6|8768.6|56
1628150100000|2021-08-05 07:55:00|8783.1|8778.1|8791.6|8786.6|8791.6|8786.6|8783.1|8778.1|73
1628150400000|2021-08-05 08:00:00|8792.1|8787.1|8793.6|8788.6|8793.6|8788.6|8787.1|8782.1|129
1628150700000|2021-08-05 08:05:00|8793.1|8788.1|8791.6|8786.6|8796.1|8791.1|8788.1|8783.1|102
1628151000000|2021-08-05 08:10:00|8792.1|8787.1|8797.1|8792.1|8797.6|8792.6|8791.6|8786.6|50
1628151300000|2021-08-05 08:15:00|8797.6|8792.6|8798.6|8793.6|8799.1|8794.1|8793.1|8788.1|44
1628151600000|2021-08-05 08:20:00|8798.1|8793.1|8800.6|8795.6|8803.6|8798.6|8797.6|8792.6|49
1628151900000|2021-08-05 08:25:00|8800.1|8795.1|8798.1|8793.1|8801.1|8796.1|8796.6|8791.6|30
1628152200000|2021-08-05 08:30:00|8797.6|8792.6|8800.6|8795.6|8802.1|8797.1|8795.6|8790.6|34
1628152500000|2021-08-05 08:35:00|8800.1|8795.1|8802.6|8797.6|8806.1|8801.1|8799.6|8794.6|50
1628152800000|2021-08-05 08:40:00|8803.1|8798.1|8805.6|8800.6|8806.1|8801.1|8801.6|8796.6|69
1628153100000|2021-08-05 08:45:00|8805.1|8800.1|8806.6|8801.6|8807.1|8802.1|8798.6|8793.6|26
1628153400000|2021-08-05 08:50:00|8807.1|8802.1|8803.1|8798.1|8808.6|8803.6|8800.6|8795.6|34
1628153700000|2021-08-05 08:55:00|8803.6|8798.6|8806.6|8801.6|8806.6|8801.6|8798.6|8793.6|36
1628154000000|2021-08-05 09:00:00|8806.1|8801.1|8805.1|8800.1|8810.1|8805.1|8804.1|8799.1|27
1628154300000|2021-08-05 09:05:00|8805.6|8800.6|8808.6|8803.6|8809.6|8804.6|8802.6|8797.6|56
1628154600000|2021-08-05 09:10:00|8808.1|8803.1|8811.1|8806.1|8811.1|8806.1|8805.6|8800.6|43
1628154900000|2021-08-05 09:15:00|8811.6|8806.6|8810.1|8805.1|8812.1|8807.1|8808.6|8803.6|42
1628155200000|2021-08-05 09:20:00|8810.6|8805.6|8812.1|8807.1|8815.1|8810.1|8810.1|8805.1|60
1628155500000|2021-08-05 09:25:00|8812.6|8807.6|8799.6|8794.6|8813.1|8808.1|8797.1|8792.1|73
1628155800000|2021-08-05 09:30:00|8799.1|8794.1|8795.6|8790.6|8801.6|8796.6|8794.1|8789.1|53
1628156100000|2021-08-05 09:35:00|8795.1|8790.1|8795.1|8790.1|8796.1|8791.1|8791.1|8786.1|39
1628156400000|2021-08-05 09:40:00|8793.6|8788.6|8789.6|8784.6|8795.6|8790.6|8789.6|8784.6|11
1628156700000|2021-08-05 09:45:00|8790.1|8785.1|8786.6|8781.6|8790.1|8785.1|8781.1|8776.1|47
1628157000000|2021-08-05 09:50:00|8787.1|8782.1|8781.1|8776.1|8788.6|8783.6|8781.1|8776.1|34
1628157300000|2021-08-05 09:55:00|8780.1|8775.1|8781.6|8776.6|8783.1|8778.1|8775.6|8770.6|66
1628157600000|2021-08-05 10:00:00|8781.1|8776.1|8787.6|8782.6|8788.1|8783.1|8780.6|8775.6|43
1628157900000|2021-08-05 10:05:00|8788.1|8783.1|8783.6|8778.6|8789.6|8784.6|8781.6|8776.6|12
1628158200000|2021-08-05 10:10:00|8783.1|8778.1|8777.1|8772.1|8783.1|8778.1|8775.6|8770.6|16
1628158500000|2021-08-05 10:15:00|8777.6|8772.6|8768.6|8763.6|8777.6|8772.6|8768.6|8763.6|38
1628158800000|2021-08-05 10:20:00|8769.1|8764.1|8768.1|8763.1|8772.1|8767.1|8766.6|8761.6|39
1628159100000|2021-08-05 10:25:00|8767.1|8762.1|8766.1|8761.1|8769.1|8764.1|8764.1|8759.1|97
1628159400000|2021-08-05 10:30:00|8767.1|8762.1|8769.1|8764.1|8770.6|8765.6|8764.1|8759.1|110
1628159700000|2021-08-05 10:35:00|8767.6|8762.6|8768.6|8763.6|8770.6|8765.6|8766.6|8761.6|60
1628160000000|2021-08-05 10:40:00|8769.1|8764.1|8765.6|8760.6|8773.1|8768.1|8765.6|8760.6|24
1628160300000|2021-08-05 10:45:00|8766.1|8761.1|8768.6|8763.6|8769.6|8764.6|8766.1|8761.1|19
1628160600000|2021-08-05 10:50:00|8769.1|8764.1|8760.6|8755.6|8770.6|8765.6|8759.6|8754.6|60
1628160900000|2021-08-05 10:55:00|8760.1|8755.1|8756.1|8751.1|8762.1|8757.1|8755.6|8750.6|42
1628161200000|2021-08-05 11:00:00|8756.6|8751.6|8758.1|8753.1|8760.1|8755.1|8753.1|8748.1|52
1628161500000|2021-08-05 11:05:00|8757.6|8752.6|8764.6|8759.6|8766.1|8761.1|8757.6|8752.6|56
1628161800000|2021-08-05 11:10:00|8764.1|8759.1|8760.1|8755.1|8764.6|8759.6|8755.6|8750.6|20
1628162100000|2021-08-05 11:15:00|8759.6|8754.6|8761.1|8756.1|8762.1|8757.1|8754.6|8749.6|27
1628162400000|2021-08-05 11:20:00|8760.6|8755.6|8756.1|8751.1|8760.6|8755.6|8751.1|8746.1|49
1628162700000|2021-08-05 11:25:00|8756.6|8751.6|8759.6|8754.6|8760.6|8755.6|8756.1|8751.1|20
1628163000000|2021-08-05 11:30:00|8760.1|8755.1|8764.1|8759.1|8764.6|8759.6|8758.1|8753.1|21
1628163300000|2021-08-05 11:35:00|8764.6|8759.6|8765.6|8760.6|8767.6|8762.6|8764.6|8759.6|28
1628163600000|2021-08-05 11:40:00|8766.7|8761.7|8766.2|8761.2|8770.2|8765.2|8764.2|8759.2|22
1628163900000|2021-08-05 11:45:00|8765.7|8760.7|8763.2|8758.2|8766.7|8761.7|8762.2|8757.2|13
1628164200000|2021-08-05 11:50:00|8763.7|8758.7|8761.7|8756.7|8764.7|8759.7|8761.7|8756.7|12
1628164500000|2021-08-05 11:55:00|8761.2|8756.2|8761.2|8756.2|8765.2|8760.2|8760.2|8755.2|13
1628164800000|2021-08-05 12:00:00|8760.7|8755.7|8764.2|8759.2|8764.2|8759.2|8760.7|8755.7|18
1628165100000|2021-08-05 12:05:00|8765.2|8760.2|8769.7|8764.7|8770.2|8765.2|8764.7|8759.7|31
1628165400000|2021-08-05 12:10:00|8769.2|8764.2|8774.7|8769.7|8775.2|8770.2|8769.2|8764.2|58
1628165700000|2021-08-05 12:15:00|8774.2|8769.2|8780.7|8775.7|8781.2|8776.2|8773.2|8768.2|82
1628166000000|2021-08-05 12:20:00|8780.2|8775.2|8782.2|8777.2|8784.2|8779.2|8779.2|8774.2|39
1628166300000|2021-08-05 12:25:00|8783.2|8778.2|8786.7|8781.7|8787.7|8782.7|8782.2|8777.2|41
1628166600000|2021-08-05 12:30:00|8786.2|8781.2|8777.7|8772.7|8786.2|8781.2|8777.7|8772.7|45
1628166900000|2021-08-05 12:35:00|8778.2|8773.2|8779.2|8774.2|8780.2|8775.2|8776.2|8771.2|17
1628167200000|2021-08-05 12:40:00|8781.2|8776.2|8780.2|8775.2|8782.2|8777.2|8777.2|8772.2|35
1628167500000|2021-08-05 12:45:00|8779.7|8774.7|8785.2|8780.2|8785.2|8780.2|8779.2|8774.2|22
1628167800000|2021-08-05 12:50:00|8784.2|8779.2|8772.2|8767.2|8785.7|8780.7|8771.7|8766.7|27
1628168100000|2021-08-05 12:55:00|8771.7|8766.7|8772.2|8767.2|8775.2|8770.2|8771.2|8766.2|28
1628168400000|2021-08-05 13:00:00|8771.7|8766.7|8768.2|8763.2|8775.7|8770.7|8768.2|8763.2|39
1628168700000|2021-08-05 13:05:00|8767.2|8762.2|8771.7|8766.7|8773.2|8768.2|8767.2|8762.2|25
1628169000000|2021-08-05 13:10:00|8772.2|8767.2|8778.7|8773.7|8779.2|8774.2|8770.7|8765.7|32
1628169300000|2021-08-05 13:15:00|8779.2|8774.2|8778.2|8773.2|8782.2|8777.2|8777.2|8772.2|61
1628169600000|2021-08-05 13:20:00|8777.7|8772.7|8780.2|8775.2|8781.2|8776.2|8776.2|8771.2|66
1628169900000|2021-08-05 13:25:00|8780.7|8775.7|8786.2|8781.2|8786.7|8781.7|8780.2|8775.2|85
1628170200000|2021-08-05 13:30:00|8787.2|8782.2|8795.7|8790.7|8797.2|8792.2|8784.7|8779.7|258
1628170500000|2021-08-05 13:35:00|8796.2|8791.2|8808.7|8803.7|8809.2|8804.2|8794.7|8789.7|132
1628170800000|2021-08-05 13:40:00|8809.2|8804.2|8809.2|8804.2|8813.7|8808.7|8808.2|8803.2|146
1628171100000|2021-08-05 13:45:00|8809.7|8804.7|8806.2|8801.2|8812.7|8807.7|8804.2|8799.2|115
1628171400000|2021-08-05 13:50:00|8806.7|8801.7|8814.7|8809.7|8818.2|8813.2|8805.2|8800.2|111
1628171700000|2021-08-05 13:55:00|8815.2|8810.2|8823.2|8818.2|8823.7|8818.7|8815.2|8810.2|137
1628172000000|2021-08-05 14:00:00|8823.7|8818.7|8826.7|8821.7|8826.7|8821.7|8818.7|8813.7|234
1628172300000|2021-08-05 14:05:00|8827.2|8822.2|8832.2|8827.2|8834.2|8829.2|8827.2|8822.2|169
1628172600000|2021-08-05 14:10:00|8830.5|8825.5|8838.5|8833.5|8841.5|8836.5|8830.5|8825.5|284
1628172900000|2021-08-05 14:15:00|8839.5|8834.5|8832.5|8827.5|8839.5|8834.5|8831.5|8826.5|109
1628173200000|2021-08-05 14:20:00|8831.5|8826.5|8835|8830|8837.5|8832.5|8828.5|8823.5|112
1628173500000|2021-08-05 14:25:00|8835.5|8830.5|8832.5|8827.5|8839|8834|8832.5|8827.5|82
1628173800000|2021-08-05 14:30:00|8833.5|8828.5|8840|8835|8840|8835|8833.5|8828.5|79
1628174100000|2021-08-05 14:35:00|8840.5|8835.5|8837.5|8832.5|8843.5|8838.5|8837.5|8832.5|118
1628174400000|2021-08-05 14:40:00|8837|8832|8836.5|8831.5|8841.5|8836.5|8835|8830|76
1628174700000|2021-08-05 14:45:00|8837|8832|8834.5|8829.5|8837.5|8832.5|8833.5|8828.5|68
1628175000000|2021-08-05 14:50:00|8835|8830|8831.5|8826.5|8836|8831|8831.5|8826.5|66
1628175300000|2021-08-05 14:55:00|8832|8827|8833.5|8828.5|8834.5|8829.5|8829|8824|51
1628175600000|2021-08-05 15:00:00|8834.5|8829.5|8835|8830|8835.5|8830.5|8832.5|8827.5|48
1628175900000|2021-08-05 15:05:00|8834.5|8829.5|8835.5|8830.5|8836.5|8831.5|8833|8828|34
1628176200000|2021-08-05 15:10:00|8836|8831|8840.5|8835.5|8841.5|8836.5|8835.5|8830.5|41
1628176500000|2021-08-05 15:15:00|8840|8835|8838.5|8833.5|8842|8837|8837.5|8832.5|66
1628176800000|2021-08-05 15:20:00|8839.5|8834.5|8839.5|8834.5|8843.5|8838.5|8838.5|8833.5|87
1628177100000|2021-08-05 15:25:00|8840|8835|8838.5|8833.5|8842.5|8837.5|8838|8833|177
1628177400000|2021-08-05 15:30:00|8839|8833|8832|8826|8840|8834|8832|8825|420
1628177700000|2021-08-05 15:35:00|8833|8827|8839|8832|8841|8834|8833|8826|141
1628178000000|2021-08-05 15:40:00|8838|8833|8842|8836|8842|8836|8837|8831|231
1628178300000|2021-08-05 15:45:00|8841|8835|8842|8836|8843|8837|8841|8835|93
1628178600000|2021-08-05 15:50:00|8843|8837|8842|8836|8843|8837|8842|8836|14
1628178900000|2021-08-05 15:55:00|8843|8835|8843|8836|8843|8836|8841|8835|7
1628179200000|2021-08-05 16:00:00|8842|8835|8841|8835|8843|8836|8839|8833|22
1628179500000|2021-08-05 16:05:00|8842|8834|8839|8833|8842|8834|8838|8832|10
1628179800000|2021-08-05 16:10:00|8838|8832|8836|8829|8838|8833|8835|8829|15
1628180100000|2021-08-05 16:15:00|8837|8830|8837|8831|8838|8831|8836|8829|9
1628180400000|2021-08-05 16:20:00|8835|8830|8834|8827|8836|8831|8834|8827|24
1628180700000|2021-08-05 16:25:00|8833|8826|8832|8826|8833|8827|8832|8825|3
1628181000000|2021-08-05 16:30:00|8833|8827|8832|8825|8833|8827|8829|8823|41
1628181300000|2021-08-05 16:35:00|8831|8826|8832|8825|8833|8827|8831|8824|6
1628181600000|2021-08-05 16:40:00|8831||8831||8832||8831||2
1628181900000|2021-08-05 16:45:00|8832||8832||8832||8831||3
1628182200000|2021-08-05 16:50:00|8831|8826|8831|8825|8832|8826|8831|8825|3
1628182500000|2021-08-05 16:55:00|8832|8826|8832|8825|8833|8826|8831|8825|9
1628182800000|2021-08-05 17:00:00|8833|8826|8833|8827|8833|8827|8831|8825|3
1628183100000|2021-08-05 17:05:00|8835|8828|8835|8829|8836|8829|8834|8828|5
1628183400000|2021-08-05 17:10:00|8836||8836||8836||8835||4
1628183700000|2021-08-05 17:15:00|8835|8830|8836|8830|8836|8830|8835|8830|4
1628184000000|2021-08-05 17:20:00|8837|8829|8837|8830|8838|8831|8837|8829|8
1628184300000|2021-08-05 17:25:00||8831||8831||8831||8831|2
1628184600000|2021-08-05 17:30:00|8839|8832|8839|8832|8839|8832|8838|8832|4
1628184900000|2021-08-05 17:35:00|8838|8831|8838|8832|8838|8832|8837|8831|5
1628185200000|2021-08-05 17:40:00|8839|8833|8838|8832|8839|8833|8838|8832|12
1628185500000|2021-08-05 17:45:00|8839|8833|8838|8832|8839|8833|8838|8832|15
1628185800000|2021-08-05 17:50:00|8837|8831|8837|8831|8838|8831|8837|8831|6
1628186100000|2021-08-05 17:55:00|8839|8830|8839.1|8827.1|8839.1|8831.5|8836|8827.1|12
1628186400000|2021-08-05 18:00:00|8839|8827|8840.8|8828.8|8842|8830|8839|8827|0
1628186700000|2021-08-05 18:05:00|8840.7|8828.7|8838.6|8826.6|8840.8|8828.8|8838.5|8826.5|0
1628187000000|2021-08-05 18:10:00|8838.7|8826.7|8836.6|8824.6|8838.8|8826.8|8836.6|8824.6|0
1628187300000|2021-08-05 18:15:00|8836.7|8824.7|8837.7|8825.7|8837.8|8825.8|8836.6|8824.6|0
1628187600000|2021-08-05 18:20:00|8837.6|8825.6|8835.6|8823.6|8837.6|8825.6|8834.7|8822.7|0
1628187900000|2021-08-05 18:25:00|8835.7|8823.7|8836.6|8824.6|8836.8|8824.8|8835.7|8823.7|0
1628188200000|2021-08-05 18:30:00|8836.5|8824.5|8834.7|8822.7|8836.6|8824.6|8833.6|8821.6|0
1628188500000|2021-08-05 18:35:00|8834.6|8822.6|8833.9|8821.9|8834.9|8822.9|8832.9|8820.9|0
1628188800000|2021-08-05 18:40:00|8834.8|8822.8|8833.9|8821.9|8835|8823|8833.9|8821.9|0
1628189100000|2021-08-05 18:45:00|8833.8|8821.8|8833.7|8821.7|8833.8|8821.8|8832.6|8820.6|0
1628189400000|2021-08-05 18:50:00|8833.8|8821.8|8832.6|8820.6|8834.8|8822.8|8832.6|8820.6|0
1628189700000|2021-08-05 18:55:00|8832.7|8820.7|8831.8|8819.8|8833.8|8821.8|8831.2|8819.2|0
1628190000000|2021-08-05 19:00:00|8831.6|8819.6|8833.1|8821.1|8833.9|8821.9|8830.7|8818.7|0
1628190300000|2021-08-05 19:05:00|8833|8821|8832.9|8820.9|8834.1|8822.1|8832.9|8820.9|0
1628190600000|2021-08-05 19:10:00|8832|8820|8832|8820|8833.1|8821.1|8831.9|8819.9|0
1628190900000|2021-08-05 19:15:00|8831.9|8819.9|8829.8|8817.8|8832|8820|8829.8|8817.8|0
1628191200000|2021-08-05 19:20:00|8829.9|8817.9|8830|8818|8831|8819|8829.8|8817.8|0
1628191500000|2021-08-05 19:25:00|8830.1|8818.1|8830.4|8818.4|8831.2|8819.2|8830|8818|0
1628191800000|2021-08-05 19:30:00|8830.3|8818.3|8832.6|8820.6|8832.6|8820.6|8830.3|8818.3|0
1628192100000|2021-08-05 19:35:00|8832.7|8820.7|8835.7|8823.7|8836.6|8824.6|8832.7|8820.7|0
1628192400000|2021-08-05 19:40:00|8836.2|8824.2|8837.8|8825.8|8837.8|8825.8|8835.6|8823.6|0
1628192700000|2021-08-05 19:45:00|8838.7|8826.7|8836.1|8824.1|8838.7|8826.7|8834.8|8822.8|0
1628193000000|2021-08-05 19:50:00|8836.2|8824.2|8835.7|8823.7|8837.2|8825.2|8834.3|8822.3|0
1628193300000|2021-08-05 19:55:00|8835.6|8823.6|8842.2|8830.2|8842.2|8830.2|8835|8823|0
1628193600000|2021-08-05 20:00:00|8842.3|8830.3|8838.5|8826.5|8842.3|8830.3|8837|8825|0
1628193900000|2021-08-05 20:05:00|8838.4|8826.4|8838|8826|8838.5|8826.5|8837|8825|0
1628194200000|2021-08-05 20:10:00|8837.6|8825.6|8839.3|8827.3|8839.7|8827.7|8836.6|8824.6|0
1628194500000|2021-08-05 20:15:00|8839.1|8827.1|8839.3|8827.3|8839.3|8827.3|8838.9|8826.9|0
1628194800000|2021-08-05 20:20:00|8838.9|8826.9|8839.3|8827.3|8839.3|8827.3|8838.9|8826.9|0
1628195100000|2021-08-05 20:25:00|8838.9|8826.9|8838.9|8826.9|8839.3|8827.3|8838.9|8826.9|0
1628195400000|2021-08-05 20:30:00|8839.3|8827.3|8838.9|8826.9|8839.3|8827.3|8838.9|8826.9|0
1628195700000|2021-08-05 20:35:00|8839.3|8827.3|8839.7|8827.7|8840.6|8828.6|8838.9|8826.9|0
1628196000000|2021-08-05 20:40:00|8839.8|8827.8|8839.3|8827.3|8840.2|8828.2|8838.9|8826.9|0
1628196300000|2021-08-05 20:45:00|8839.4|8827.4|8840.6|8828.6|8840.6|8828.6|8839.3|8827.3|0
1628196900000|2021-08-05 20:55:00|8840.4|8828.4|8840.6|8828.6|8840.8|8828.8|8840.4|8828.4|0
1628197200000|2021-08-05 21:00:00|8840.2|8828.2|8840.4|8828.4|8840.4|8828.4|8840.2|8828.2|0
1628197800000|2021-08-05 21:10:00|8840.2|8828.2|8840.2|8828.2|8840.4|8828.4|8840.2|8828.2|0
1628198100000|2021-08-05 21:15:00|8840.4|8828.4|8839.8|8827.8|8840.4|8828.4|8839.8|8827.8|0
1628198400000|2021-08-05 21:20:00|8840|8828|8840.2|8828.2|8840.2|8828.2|8839.8|8827.8|0
1628199000000|2021-08-05 21:30:00|8839.8|8827.8|8840.8|8828.8|8841.4|8829.4|8839.6|8827.6|0
1628199300000|2021-08-05 21:35:00|8840.4|8828.4|8840.4|8828.4|8840.4|8828.4|8840.4|8828.4|0
1628199600000|2021-08-05 21:40:00|8840.8|8828.8|8840.8|8828.8|8840.8|8828.8|8840.2|8828.2|0
1628199900000|2021-08-05 21:45:00|8840.2|8828.2|8840|8828|8840.2|8828.2|8839.4|8827.4|0
1628200200000|2021-08-05 21:50:00|8839.6|8827.6|8840.2|8828.2|8840.2|8828.2|8839.6|8827.6|0
1628200500000|2021-08-05 21:55:00|8840|8828|8839.8|8827.8|8840|8828|8839.4|8827.4|0
1628200800000|2021-08-05 22:00:00|8840|8828|8838.9|8826.9|8840|8828|8837.6|8825.6|0
1628201100000|2021-08-05 22:05:00|8839.1|8827.1|8838|8826|8839.3|8827.3|8838|8826|0
1628201400000|2021-08-05 22:10:00|8838.1|8826.1|8837|8825|8838.5|8826.5|8837|8825|0
1628201700000|2021-08-05 22:15:00|8837.2|8825.2|8837|8825|8838|8826|8836.6|8824.6|0
1628202000000|2021-08-05 22:20:00|8837.2|8825.2|8837.6|8825.6|8838|8826|8837.2|8825.2|0
1628202300000|2021-08-05 22:25:00|8837.7|8825.7|8837.6|8825.6|8838|8826|8837|8825|0
1628202600000|2021-08-05 22:30:00|8837.8|8825.8|8836.1|8824.1|8837.8|8825.8|8836.1|8824.1|0
1628202900000|2021-08-05 22:35:00|8835.7|8823.7|8835.7|8823.7|8836.1|8824.1|8835.5|8823.5|0
1628203200000|2021-08-05 22:40:00|8835.5|8823.5|8835.3|8823.3|8835.7|8823.7|8834.9|8822.9|0
1628203500000|2021-08-05 22:45:00|8835.7|8823.7|8835.3|8823.3|8836.1|8824.1|8835.3|8823.3|0
1628203800000|2021-08-05 22:50:00|8835.7|8823.7|8835.7|8823.7|8835.7|8823.7|8835.7|8823.7|0
1628204100000|2021-08-05 22:55:00|8835.9|8823.9|8835.7|8823.7|8836.1|8824.1|8835.5|8823.5|0
1628204400000|2021-08-05 23:00:00|8835.5|8823.5|8836.6|8824.6|8836.6|8824.6|8835.5|8823.5|0
1628204700000|2021-08-05 23:05:00|8836.5|8824.5|8835.9|8823.9|8836.8|8824.8|8835.9|8823.9|0
1628205000000|2021-08-05 23:10:00|8835.5|8823.5|8835.5|8823.5|8835.5|8823.5|8835.3|8823.3|0
1628205300000|2021-08-05 23:15:00|8835.3|8823.3|8835.5|8823.5|8835.7|8823.7|8834.6|8822.6|0
1628205600000|2021-08-05 23:20:00|8835.4|8823.4|8835.1|8823.1|8835.5|8823.5|8835.1|8823.1|0
1628205900000|2021-08-05 23:25:00|8835|8823|8834.6|8822.6|8835.1|8823.1|8834.2|8822.2|0
1628206200000|2021-08-05 23:30:00|8834.2|8822.2|8834.6|8822.6|8834.6|8822.6|8834.2|8822.2|0
1628206500000|2021-08-05 23:35:00|8834.8|8822.8|8834.2|8822.2|8835.1|8823.1|8833.8|8821.8|0
1628206800000|2021-08-05 23:40:00|8834.4|8822.4|8834.6|8822.6|8835.5|8823.5|8834.4|8822.4|0
1628207100000|2021-08-05 23:45:00|8834.4|8822.4|8833.2|8821.2|8834.6|8822.6|8833.2|8821.2|0
1628207400000|2021-08-05 23:50:00|8833.1|8821.1|8833.2|8821.2|8833.8|8821.8|8832.7|8820.7|0
1628207700000|2021-08-05 23:55:00|8833.1|8821.1|8833.2|8821.2|8833.8|8821.8|8832.7|8820.7|0
1628208000000|2021-08-06 00:00:00|8833.1|8821.1|8832.7|8820.7|8833.2|8821.2|8831.9|8819.9|0
1628208300000|2021-08-06 00:05:00|8832.8|8820.8|8835.5|8823.5|8835.9|8823.9|8832.7|8820.7|0
1628208600000|2021-08-06 00:10:00|8835.9|8823.9|8835.9|8823.9|8837.2|8825.2|8835.5|8823.5|0
1628208900000|2021-08-06 00:15:00|8836.1|8824.1|8833.5|8821.5|8838.2|8826.2|8833.1|8821.1|0
1628209200000|2021-08-06 00:20:00|8833.3|8821.3|8835.3|8823.3|8836.3|8824.3|8832.1|8820.1|0
1628209500000|2021-08-06 00:25:00|8835.7|8823.7|8834.3|8822.3|8837.3|8825.3|8833.7|8821.7|0
1628209800000|2021-08-06 00:30:00|8835.3|8823.3|8837.8|8825.8|8838.4|8826.4|8833.7|8821.7|0
1628210100000|2021-08-06 00:35:00|8837.6|8825.6|8835.3|8823.3|8838.4|8826.4|8835.3|8823.3|0
1628210400000|2021-08-06 00:40:00|8835.7|8823.7|8836.3|8824.3|8836.3|8824.3|8835.3|8823.3|0
1628210700000|2021-08-06 00:45:00|8835.9|8823.9|8834.2|8822.2|8836.3|8824.3|8834.2|8822.2|0
1628211000000|2021-08-06 00:50:00|8833.8|8821.8|8832.6|8820.6|8834.2|8822.2|8832.2|8820.2|0
1628211300000|2021-08-06 00:55:00|8832.2|8820.2|8831.6|8819.6|8833.2|8821.2|8831.2|8819.2|0
1628211600000|2021-08-06 01:00:00|8831.8|8819.8|8827.1|8815.1|8832.2|8820.2|8825.1|8813.1|0
1628211900000|2021-08-06 01:05:00|8826.9|8814.9|8827.4|8815.4|8827.8|8815.8|8826.1|8814.1|0
1628212200000|2021-08-06 01:10:00|8827.2|8815.2|8830.4|8818.4|8830.4|8818.4|8825.3|8813.3|0
1628212500000|2021-08-06 01:15:00|8830|8818|8826.4|8814.4|8830.4|8818.4|8826.3|8814.3|0
1628212800000|2021-08-06 01:20:00|8826.8|8814.8|8825.3|8813.3|8827.4|8815.4|8824.3|8812.3|0
1628213100000|2021-08-06 01:25:00|8825.5|8813.5|8825.3|8813.3|8826.4|8814.4|8824.3|8812.3|0
1628213400000|2021-08-06 01:30:00|8824.3|8812.3|8829.3|8817.3|8829.4|8817.4|8824.3|8812.3|0
1628213700000|2021-08-06 01:35:00|8829.4|8817.4|8827.2|8815.2|8829.4|8817.4|8827.2|8815.2|0
1628214000000|2021-08-06 01:40:00|8826.6|8814.6|8830.7|8818.7|8830.7|8818.7|8826.6|8814.6|0
1628214300000|2021-08-06 01:45:00|8830.5|8818.5|8829.6|8817.6|8830.7|8818.7|8827.6|8815.6|0
1628214600000|2021-08-06 01:50:00|8829.5|8817.5|8831.7|8819.7|8831.7|8819.7|8828.6|8816.6|0
1628214900000|2021-08-06 01:55:00|8831.5|8819.5|8833.8|8821.8|8834.8|8822.8|8830.1|8818.1|0
1628215200000|2021-08-06 02:00:00|8833.7|8821.7|8829.7|8817.7|8833.8|8821.8|8828.7|8816.7|0
1628215500000|2021-08-06 02:05:00|8829.8|8817.8|8829.8|8817.8|8830.8|8818.8|8828.7|8816.7|0
1628215800000|2021-08-06 02:10:00|8829.7|8817.7|8829.8|8817.8|8829.8|8817.8|8828.7|8816.7|0
1628216100000|2021-08-06 02:15:00|8829.2|8817.2|8828.8|8816.8|8829.8|8817.8|8828.7|8816.7|0
1628216400000|2021-08-06 02:20:00|8828.7|8816.7|8828.7|8816.7|8828.8|8816.8|8827.7|8815.7|0
1628216700000|2021-08-06 02:25:00|8828.5|8816.5|8828.8|8816.8|8829.8|8817.8|8827.7|8815.7|0
1628217000000|2021-08-06 02:30:00|8828.7|8816.7|8829.8|8817.8|8829.8|8817.8|8828.2|8816.2|0
1628217300000|2021-08-06 02:35:00|8828.8|8816.8|8828.7|8816.7|8829.8|8817.8|8828.7|8816.7|0
1628217600000|2021-08-06 02:40:00|8828.5|8816.5|8831.8|8819.8|8831.8|8819.8|8828.1|8816.1|0
1628217900000|2021-08-06 02:45:00|8831.6|8819.6|8831.7|8819.7|8831.8|8819.8|8830.7|8818.7|0
1628218200000|2021-08-06 02:50:00|8832.2|8820.2|8832.2|8820.2|8832.8|8820.8|8831.7|8819.7|0
1628218500000|2021-08-06 02:55:00|8832|8820|8833.8|8821.8|8833.8|8821.8|8831.7|8819.7|0
1628218800000|2021-08-06 03:00:00|8834.1|8822.1|8834.8|8822.8|8834.8|8822.8|8834.1|8822.1|0
1628219100000|2021-08-06 03:05:00|8835.8|8823.8|8835.8|8823.8|8836.8|8824.8|8835.8|8823.8|0
1628219400000|2021-08-06 03:10:00|8836.2|8824.2|8837.9|8825.9|8837.9|8825.9|8836.2|8824.2|0
1628219700000|2021-08-06 03:15:00|8837.5|8825.5|8836.8|8824.8|8837.9|8825.9|8836.8|8824.8|0
1628220000000|2021-08-06 03:20:00|8837|8825|8837.8|8825.8|8838.3|8826.3|8836.8|8824.8|0
1628220300000|2021-08-06 03:25:00|8838|8826|8838.3|8826.3|8839.9|8827.9|8837.8|8825.8|0
1628220600000|2021-08-06 03:30:00|8838.5|8826.5|8837.9|8825.9|8841|8829|8837.9|8825.9|0
1628220900000|2021-08-06 03:35:00|8838|8826|8839|8827|8840|8828|8837.4|8825.4|0
1628221200000|2021-08-06 03:40:00|8839.2|8827.2|8836|8824|8839.4|8827.4|8836|8824|0
1628221500000|2021-08-06 03:45:00|8837|8825|8835|8823|8837|8825|8835|8823|0
1628221800000|2021-08-06 03:50:00|8834.6|8822.6|8833|8821|8835|8823|8833|8821|0
1628222100000|2021-08-06 03:55:00|8833.4|8821.4|8836.1|8824.1|8836.1|8824.1|8833|8821|0
1628222400000|2021-08-06 04:00:00|8835.1|8823.1|8834|8822|8835.1|8823.1|8834|8822|0
1628222700000|2021-08-06 04:05:00|8834.1|8822.1|8834.1|8822.1|8835.1|8823.1|8834|8822|0
1628223000000|2021-08-06 04:10:00|8834|8822|8834.1|8822.1|8834.1|8822.1|8833|8821|0
1628223300000|2021-08-06 04:15:00|8833.9|8821.9|8832|8820|8833.9|8821.9|8832|8820|0
1628223600000|2021-08-06 04:20:00|8832.2|8820.2|8832|8820|8833|8821|8830.9|8818.9|0
1628223900000|2021-08-06 04:25:00|8832.4|8820.4|8834|8822|8834|8822|8832.4|8820.4|0
1628224200000|2021-08-06 04:30:00|8834.4|8822.4|8835.1|8823.1|8835.1|8823.1|8834|8822|0
1628224500000|2021-08-06 04:35:00|8835|8823|8834|8822|8835.1|8823.1|8834|8822|0
1628224800000|2021-08-06 04:40:00|8834.4|8822.4|8834|8822|8835|8823|8834|8822|0
1628225100000|2021-08-06 04:45:00|8834.2|8822.2|8836.1|8824.1|8836.1|8824.1|8834|8822|0
1628225400000|2021-08-06 04:50:00|8836|8824|8834|8822|8836|8824|8834|8822|0
1628225700000|2021-08-06 04:55:00|8833|8821|8833|8821|8833|8821|8833|8821|0
1628226000000|2021-08-06 05:00:00|8833.4|8821.4|8835|8823|8836|8824|8833|8821|0
1628226300000|2021-08-06 05:05:00|8834.8|8822.8|8833.9|8821.9|8835|8823|8833|8821|0
1628226600000|2021-08-06 05:10:00|8834.1|8822.1|8836|8824|8836|8824|8834.1|8822.1|0
1628226900000|2021-08-06 05:15:00|8836.4|8824.4|8836|8824|8838|8826|8836|8824|0
1628227200000|2021-08-06 05:20:00|8836.2|8824.2|8836.9|8824.9|8837|8825|8836|8824|0
1628227500000|2021-08-06 05:25:00|8837|8825|8836.9|8824.9|8837|8825|8836|8824|0
1628227800000|2021-08-06 05:30:00|8837|8825|8839.1|8827.1|8840.1|8828.1|8836.9|8824.9|0
1628228100000|2021-08-06 05:35:00|8839|8827|8836|8824|8839.1|8827.1|8835|8823|0
1628228400000|2021-08-06 05:40:00|8836.4|8824.4|8837.9|8825.9|8838.4|8826.4|8836.4|8824.4|0
1628228700000|2021-08-06 05:45:00|8838.1|8826.1|8839.2|8827.2|8840.3|8828.3|8837.9|8825.9|0
1628229000000|2021-08-06 05:50:00|8839.3|8827.3|8841.7|8829.7|8842.3|8830.3|8839.2|8827.2|0
1628229300000|2021-08-06 05:55:00|8841.6|8829.6|8841.3|8829.3|8842.8|8830.8|8841.3|8829.3|0
1628229600000|2021-08-06 06:00:00|8841|8829|8833.5|8828.5|8841|8832.5|8830|8824.1|10
1628229900000|2021-08-06 06:05:00|8834|8829|8836.5|8831.5|8838|8833|8832.5|8827.5|2
1628230200000|2021-08-06 06:10:00|8836|8831|8833.5|8828.5|8837|8832|8831.5|8826.5|13
1628230500000|2021-08-06 06:15:00|8833|8828|8833.5|8828.5|8833.5|8828.5|8829|8824|12
1628230800000|2021-08-06 06:20:00|8831.5|8826.5|8839|8834|8839|8834|8831.5|8826.5|19
1628231100000|2021-08-06 06:25:00|8837.5|8832.5|8841|8836|8841|8836|8836|8831|8
1628231400000|2021-08-06 06:30:00|8840|8835|8838|8833|8840.5|8835.5|8838|8833|9
1628231700000|2021-08-06 06:35:00|8837.5|8832.5|8842.5|8837.5|8842.5|8837.5|8836.5|8831.5|10
1628232000000|2021-08-06 06:40:00|8842|8837|8839.5|8834.5|8842|8837|8837.5|8832.5|5
1628232300000|2021-08-06 06:45:00|8839|8834|8840.5|8835.5|8840.5|8835.5|8839|8834|5
1628232600000|2021-08-06 06:50:00|8841|8836|8839|8834|8841.5|8836.5|8838.5|8833.5|1
1628232900000|2021-08-06 06:55:00|8842.5|8837.5|8842.5|8837.5|8845|8840|8838.5|8833.5|53
1628233200000|2021-08-06 07:00:00|8841|8836|8826|8821|8841.5|8836.5|8825|8820|361
1628233500000|2021-08-06 07:05:00|8825.5|8820.5|8820.5|8815.5|8828.5|8823.5|8815|8810|235
1628233800000|2021-08-06 07:10:00|8819.5|8814.5|8810|8805|8819.5|8814.5|8807.5|8802.5|140
1628234100000|2021-08-06 07:15:00|8809.5|8804.5|8814|8809|8817|8812|8806|8801|90
1628234400000|2021-08-06 07:20:00|8814.5|8809.5|8811|8806|8815|8810|8808|8803|48
1628234700000|2021-08-06 07:25:00|8811.5|8806.5|8801|8796|8813|8808|8800|8795|74
1628235000000|2021-08-06 07:30:00|8800.5|8795.5|8807|8802|8813|8808|8800.5|8795.5|42
1628235300000|2021-08-06 07:35:00|8807.5|8802.5|8804|8799|8808|8803|8804|8799|52
1628235600000|2021-08-06 07:40:00|8806.2|8801.2|8809.2|8804.2|8813.2|8808.2|8804.7|8799.7|34
1628235900000|2021-08-06 07:45:00|8808.7|8803.7|8805.2|8800.2|8809.2|8804.2|8804.2|8799.2|44
1628236200000|2021-08-06 07:50:00|8804.7|8799.7|8806.2|8801.2|8808.2|8803.2|8802.2|8797.2|40
1628236500000|2021-08-06 07:55:00|8806.7|8801.7|8802.2|8797.2|8810.2|8805.2|8801.7|8796.7|45
1628236800000|2021-08-06 08:00:00|8802.7|8797.7|8806.2|8801.2|8810.2|8805.2|8802.2|8797.2|43
1628237100000|2021-08-06 08:05:00|8805.7|8800.7|8804.2|8799.2|8808.2|8803.2|8803.2|8798.2|70
1628237400000|2021-08-06 08:10:00|8804.7|8799.7|8809.2|8804.2|8811.7|8806.7|8802.7|8797.7|25
1628237700000|2021-08-06 08:15:00|8809.7|8804.7|8802.2|8797.2|8810.7|8805.7|8801.2|8796.2|43
1628238000000|2021-08-06 08:20:00|8802.7|8797.7|8801.7|8796.7|8804.2|8799.2|8798.7|8793.7|46
1628238300000|2021-08-06 08:25:00|8802.2|8797.2|8806.7|8801.7|8809.7|8804.7|8802.2|8797.2|26
1628238600000|2021-08-06 08:30:00|8807.2|8802.2|8811.2|8806.2|8811.2|8806.2|8804.2|8799.2|26
1628238900000|2021-08-06 08:35:00|8810.7|8805.7|8808.2|8803.2|8815.7|8810.7|8808.2|8803.2|20
1628239200000|2021-08-06 08:40:00|8807.7|8802.7|8812.2|8807.2|8812.7|8807.7|8805.2|8800.2|48
1628239500000|2021-08-06 08:45:00|8811.7|8806.7|8811.2|8806.2|8812.7|8807.7|8808.2|8803.2|23
1628239800000|2021-08-06 08:50:00|8811.7|8806.7|8814.2|8809.2|8816.2|8811.2|8809.7|8804.7|28
1628240100000|2021-08-06 08:55:00|8814.7|8809.7|8817.2|8812.2|8825.2|8820.2|8814.7|8809.7|78
1628240400000|2021-08-06 09:00:00|8816.7|8811.7|8819.2|8814.2|8819.2|8814.2|8815.7|8810.7|17
1628240700000|2021-08-06 09:05:00|8819.7|8814.7|8820.7|8815.7|8821.7|8816.7|8816.7|8811.7|45
1628241000000|2021-08-06 09:10:00|8821.2|8816.2|8824.2|8819.2|8825.7|8820.7|8821.2|8816.2|37
1628241300000|2021-08-06 09:15:00|8823.7|8818.7|8829.2|8824.2|8831.2|8826.2|8822.2|8817.2|49
1628241600000|2021-08-06 09:20:00|8829.7|8824.7|8836.2|8831.2|8837.2|8832.2|8828.2|8823.2|57
1628241900000|2021-08-06 09:25:00|8836.7|8831.7|8833.7|8828.7|8838.2|8833.2|8830.7|8825.7|22
1628242200000|2021-08-06 09:30:00|8833.2|8828.2|8836.2|8831.2|8837.2|8832.2|8830.7|8825.7|15
1628242500000|2021-08-06 09:35:00|8835.7|8830.7|8835.7|8830.7|8836.7|8831.7|8832.7|8827.7|27
1628242800000|2021-08-06 09:40:00|8836.2|8831.2|8834.2|8829.2|8837.2|8832.2|8834.2|8829.2|23
1628243100000|2021-08-06 09:45:00|8832.7|8827.7|8834.2|8829.2|8834.7|8829.7|8830.2|8825.2|23
1628243400000|2021-08-06 09:50:00|8835.2|8830.2|8838.7|8833.7|8840.7|8835.7|8833.2|8828.2|39
1628243700000|2021-08-06 09:55:00|8839.2|8834.2|8839.2|8834.2|8841.7|8836.7|8835.2|8830.2|30
1628244000000|2021-08-06 10:00:00|8838.7|8833.7|8841.7|8836.7|8841.7|8836.7|8834.7|8829.7|34
1628244300000|2021-08-06 10:05:00|8842.2|8837.2|8840.2|8835.2|8843.7|8838.7|8839.2|8834.2|217
1628244600000|2021-08-06 10:10:00|8839.7|8834.7|8849.2|8844.2|8849.7|8844.7|8839.2|8834.2|76
1628244900000|2021-08-06 10:15:00|8848.7|8843.7|8851.2|8846.2|8854.2|8849.2|8846.7|8841.7|31
1628245200000|2021-08-06 10:20:00|8850.7|8845.7|8852.7|8847.7|8852.7|8847.7|8847.7|8842.7|30
1628245500000|2021-08-06 10:25:00|8852.2|8847.2|8847.7|8842.7|8852.2|8847.2|8847.2|8842.2|15
1628245800000|2021-08-06 10:30:00|8846.7|8841.7|8845.2|8840.2|8848.2|8843.2|8843.2|8838.2|19
1628246100000|2021-08-06 10:35:00|8844.7|8839.7|8846.2|8841.2|8846.7|8841.7|8841.7|8836.7|21
1628246400000|2021-08-06 10:40:00|8845.7|8840.7|8840.2|8835.2|8846.2|8841.2|8839.7|8834.7|35
1628246700000|2021-08-06 10:45:00|8839.7|8834.7|8839.2|8834.2|8839.7|8834.7|8835.7|8830.7|28
1628247000000|2021-08-06 10:50:00|8838.7|8833.7|8842.2|8837.2|8843.2|8838.2|8837.2|8832.2|30
1628247300000|2021-08-06 10:55:00|8842.7|8837.7|8841.7|8836.7|8844.2|8839.2|8840.7|8835.7|14
1628247600000|2021-08-06 11:00:00|8842.2|8837.2|8842.2|8837.2|8842.7|8837.7|8839.2|8834.2|21
1628247900000|2021-08-06 11:05:00|8841.7|8836.7|8842.2|8837.2|8843.2|8838.2|8840.2|8835.2|21
1628248200000|2021-08-06 11:10:00|8841.7|8836.7|8839.7|8834.7|8842.7|8837.7|8838.7|8833.7|33
1628248500000|2021-08-06 11:15:00|8840.2|8835.2|8841.7|8836.7|8842.7|8837.7|8838.7|8833.7|16
1628248800000|2021-08-06 11:20:00|8841.2|8836.2|8836.2|8831.2|8842.2|8837.2|8836.2|8831.2|40
1628249100000|2021-08-06 11:25:00|8835.7|8830.7|8838.2|8833.2|8838.2|8833.2|8834.7|8829.7|28
1628249400000|2021-08-06 11:30:00|8837.7|8832.7|8834.7|8829.7|8838.7|8833.7|8834.2|8829.2|16
1628249700000|2021-08-06 11:35:00|8834.2|8829.2|8828.7|8823.7|8835.2|8830.2|8828.2|8823.2|40
1628250000000|2021-08-06 11:40:00|8827.2|8822.2|8834.7|8829.7|8834.7|8829.7|8826.2|8821.2|56
1628250300000|2021-08-06 11:45:00|8835.2|8830.2|8837.7|8832.7|8838.7|8833.7|8835.2|8830.2|13
1628250600000|2021-08-06 11:50:00|8837.2|8832.2|8834.7|8829.7|8838.7|8833.7|8834.2|8829.2|8
1628250900000|2021-08-06 11:55:00|8834.2|8829.2|8836.7|8831.7|8837.2|8832.2|8832.7|8827.7|16
1628251200000|2021-08-06 12:00:00|8837.2|8832.2|8835.2|8830.2|8838.7|8833.7|8834.7|8829.7|20
1628251500000|2021-08-06 12:05:00|8835.7|8830.7|8830.7|8825.7|8836.2|8831.2|8830.7|8825.7|31
1628251800000|2021-08-06 12:10:00|8831.2|8826.2|8831.7|8826.7|8834.7|8829.7|8830.2|8825.2|21
1628252100000|2021-08-06 12:15:00|8831.2|8826.2|8833.2|8828.2|8833.7|8828.7|8828.7|8823.7|35
1628252400000|2021-08-06 12:20:00|8832.7|8827.7|8828.7|8823.7|8832.7|8827.7|8826.2|8821.2|27
1628252700000|2021-08-06 12:25:00|8828.2|8823.2|8824.2|8819.2|8828.2|8823.2|8822.2|8817.2|31
1628253000000|2021-08-06 12:30:00|8826.7|8821.7|8852.2|8847.2|8856.7|8851.7|8826.7|8821.7|247
1628253300000|2021-08-06 12:35:00|8853.7|8848.7|8855.7|8850.7|8857.2|8852.2|8841.7|8836.7|112
1628253600000|2021-08-06 12:40:00|8856.2|8851.2|8855.7|8850.7|8865.7|8860.7|8854.7|8849.7|56
1628253900000|2021-08-06 12:45:00|8856.2|8851.2|8863.7|8858.7|8864.7|8859.7|8853.7|8848.7|75
1628254200000|2021-08-06 12:50:00|8864.2|8859.2|8863.7|8858.7|8864.7|8859.7|8859.2|8854.2|53
1628254500000|2021-08-06 12:55:00|8864.2|8859.2|8868.2|8863.2|8868.2|8863.2|8859.7|8854.7|85
1628254800000|2021-08-06 13:00:00|8867.7|8862.7|8874.7|8869.7|8875.7|8870.7|8866.2|8861.2|107
1628255100000|2021-08-06 13:05:00|8875.2|8870.2|8872.7|8867.7|8879.7|8874.7|8870.7|8865.7|72
1628255400000|2021-08-06 13:10:00|8872.2|8867.2|8870.7|8865.7|8874.7|8869.7|8869.2|8864.2|74
1628255700000|2021-08-06 13:15:00|8870.2|8865.2|8876.7|8871.7|8879.2|8874.2|8870.2|8865.2|76
1628256000000|2021-08-06 13:20:00|8876.2|8871.2|8881.7|8876.7|8883.2|8878.2|8876.2|8871.2|142
1628256300000|2021-08-06 13:25:00|8881.2|8876.2|8884.2|8879.2|8886.2|8881.2|8881.2|8876.2|65
1628256600000|2021-08-06 13:30:00|8883.7|8878.7|8883.7|8878.7|8891.2|8886.2|8879.2|8874.2|172
1628256900000|2021-08-06 13:35:00|8883.2|8878.2|8881.7|8876.7|8883.2|8878.2|8872.7|8867.7|135
1628257200000|2021-08-06 13:40:00|8882.2|8877.2|8889.7|8884.7|8890.7|8885.7|8881.7|8876.7|82
1628257500000|2021-08-06 13:45:00|8889.2|8884.2|8889.7|8884.7|8895.7|8890.7|8888.2|8883.2|83
1628257800000|2021-08-06 13:50:00|8889.2|8884.2|8886.7|8881.7|8893.2|8888.2|8881.2|8876.2|120
1628258100000|2021-08-06 13:55:00|8886.2|8881.2|8889.2|8884.2|8890.2|8885.2|8883.7|8878.7|80
1628258400000|2021-08-06 14:00:00|8888.7|8883.7|8891.2|8886.2|8891.7|8886.7|8885.2|8880.2|61
1628258700000|2021-08-06 14:05:00|8890.7|8885.7|8882.7|8877.7|8891.2|8886.2|8881.2|8876.2|47
1628259000000|2021-08-06 14:10:00|8882.4|8877.4|8889.9|8884.9|8889.9|8884.9|8880.9|8875.9|55
1628259300000|2021-08-06 14:15:00|8889.4|8884.4|8890.4|8885.4|8890.9|8885.9|8887.4|8882.4|88
1628259600000|2021-08-06 14:20:00|8889.9|8884.9|8892.4|8887.4|8892.9|8887.9|8887.9|8882.9|50
1628259900000|2021-08-06 14:25:00|8892.9|8887.9|8892.9|8887.9|8893.9|8888.9|8889.9|8884.9|69
1628260200000|2021-08-06 14:30:00|8892.4|8887.4|8887.4|8882.4|8894.9|8889.9|8886.9|8881.9|112
1628260500000|2021-08-06 14:35:00|8886.9|8881.9|8884.9|8879.9|8890.9|8885.9|8884.4|8879.4|49
1628260800000|2021-08-06 14:40:00|8884.4|8879.4|8888.4|8883.4|8889.4|8884.4|8884.4|8879.4|35
1628261100000|2021-08-06 14:45:00|8887.9|8882.9|8887.9|8882.9|8893.4|8888.4|8886.9|8881.9|79
1628261400000|2021-08-06 14:50:00|8887.4|8882.4|8889.4|8884.4|8891.4|8886.4|8886.9|8881.9|51
1628261700000|2021-08-06 14:55:00|8890.9|8885.9|8892.9|8887.9|8892.9|8887.9|8888.9|8883.9|76
1628262000000|2021-08-06 15:00:00|8892.4|8887.4|8890.9|8885.9|8893.9|8888.9|8888.9|8883.9|97
1628262300000|2021-08-06 15:05:00|8890.4|8885.4|8893.4|8888.4|8895.4|8890.4|8889.4|8884.4|55
1628262600000|2021-08-06 15:10:00|8892.9|8887.9|8888.9|8883.9|8893.4|8888.4|8887.9|8882.9|32
1628262900000|2021-08-06 15:15:00|8888.4|8883.4|8884.4|8879.4|8888.9|8883.9|8883.9|8878.9|67
1628263200000|2021-08-06 15:20:00|8884.9|8879.9|8884.4|8879.4|8888.4|8883.4|8883.9|8878.9|68
1628263500000|2021-08-06 15:25:00|8884.9|8879.9|8881.9|8876.9|8884.9|8879.9|8878.4|8873.4|142
1628263800000|2021-08-06 15:30:00|8882.4|8876.4|8877.4|8871.4|8886.4|8880.4|8875.4|8869.4|368
1628264100000|2021-08-06 15:35:00|8878.4|8872.4|8885.4|8879.4|8885.4|8879.4|8877.4|8872.4|227
1628264400000|2021-08-06 15:40:00|8884.4|8878.4|8889.4|8882.4|8889.4|8882.4|8884.4|8878.4|34
1628264700000|2021-08-06 15:45:00|8887.4|8881.4|8887.4|8881.4|8888.4|8881.4|8886.4|8879.4|49
1628265000000|2021-08-06 15:50:00|8888.4|8880.4|8887.4|8881.4|8889.4|8882.4|8887.4|8880.4|11
1628265300000|2021-08-06 15:55:00|8888.4|8880.4|8888.4|8882.4|8888.4|8882.4|8887.4|8880.4|6
1628265600000|2021-08-06 16:00:00|8887.4|8881.4|8890.4|8883.4|8890.4|8883.4|8887.4|8881.4|4
1628265900000|2021-08-06 16:05:00|8891.4|8884.4|8891.4|8884.4|8891.4|8885.4|8889.4|8883.4|10
1628266200000|2021-08-06 16:10:00|8890.4|8885.4|8891.4|8884.4|8891.4|8885.4|8890.4|8884.4|2
1628266500000|2021-08-06 16:15:00|8892.4|8885.4|8891.4|8885.4|8893.4|8886.4|8891.4|8884.4|18
1628266800000|2021-08-06 16:20:00|8890.4|8884.4|8891.4|8885.4|8891.4|8885.4|8890.4|8884.4|15
1628267100000|2021-08-06 16:25:00|8890.4|8884.4|8891.4|8885.4|8891.4|8885.4|8890.4|8884.4|5
1628267400000|2021-08-06 16:30:00|8890.4|8884.4|8891.4|8885.4|8891.4|8885.4|8890.4|8884.4|4
1628267700000|2021-08-06 16:35:00||8884.4||8884.4||8884.4||8884.4|14
1628268000000|2021-08-06 16:40:00|8890.4|8885.4|8891.4|8885.4|8891.4|8885.4|8890.4|8885.4|3
1628268300000|2021-08-06 16:45:00|8892.4|8886.4|8892.4|8886.4|8892.4|8886.4|8891.4|8885.4|12
1628268600000|2021-08-06 16:50:00|8891.4|8885.4|8891.4|8885.4|8891.4|8885.4|8891.4|8885.4|2
1628268900000|2021-08-06 16:55:00|8892.4|8886.4|8892.4|8885.4|8892.4|8886.4|8892.4|8885.4|14
1628269200000|2021-08-06 17:00:00|8891.4|8884.4|8891.4|8885.4|8891.4|8885.4|8890.4|8883.4|3
1628269500000|2021-08-06 17:05:00|8890.4|8884.4|8890.4|8884.4|8890.4|8884.4|8890.4|8884.4|2
1628269800000|2021-08-06 17:10:00|||||||||3
1628270100000|2021-08-06 17:15:00|8891.4|8883.4|8890.4|8884.4|8891.4|8884.4|8890.4|8883.4|2
1628270400000|2021-08-06 17:20:00|8889.4|8883.4|8891.4|8884.4|8891.4|8884.4|8889.4|8883.4|8
1628270700000|2021-08-06 17:25:00|8892.4|8885.4|8890.4|8884.4|8892.4|8885.4|8890.4|8884.4|3
1628271000000|2021-08-06 17:30:00|8891.4|8885.4|8893.4|8886.4|8893.4|8886.4|8891.4|8885.4|4
1628271300000|2021-08-06 17:35:00|8892.4|8885.4|8891.4|8885.4|8892.4|8885.4|8891.4|8885.4|7
1628271900000|2021-08-06 17:45:00|8892.4|8886.4|8894.4|8887.4|8894.4|8887.4|8891.4|8886.4|22
1628272200000|2021-08-06 17:50:00|8893.4|8888.4|8893.4|8886.4|8893.4|8888.4|8893.4|8886.4|4
1628272500000|2021-08-06 17:55:00|8894.4|8887.4|8897.4|8885.4|8897.4|8888.4|8893.4|8885.4|13
1628272800000|2021-08-06 18:00:00|8897.5|8885.5|8900.1|8888.1|8900.2|8888.2|8897.4|8885.4|0
1628273100000|2021-08-06 18:05:00|8900.2|8888.2|8899.1|8887.1|8901.2|8889.2|8899|8887|0
1628273400000|2021-08-06 18:10:00|8899.2|8887.2|8897.9|8885.9|8900.1|8888.1|8897.9|8885.9|0
1628273700000|2021-08-06 18:15:00|8897.8|8885.8|8900|8888|8900.1|8888.1|8897.8|8885.8|0
1628274000000|2021-08-06 18:20:00|8899.9|8887.9|8898.8|8886.8|8900|8888|8897.8|8885.8|0
1628274300000|2021-08-06 18:25:00|8898.9|8886.9|8897.8|8885.8|8898.9|8886.9|8897.6|8885.6|0
1628274600000|2021-08-06 18:30:00|8898.7|8886.7|8897.8|8885.8|8898.8|8886.8|8896.7|8884.7|0
1628274900000|2021-08-06 18:35:00|8897.7|8885.7|8896.8|8884.8|8897.8|8885.8|8896.6|8884.6|0
1628275200000|2021-08-06 18:40:00|8896.7|8884.7|8895.6|8883.6|8897.7|8885.7|8894.7|8882.7|0
1628275500000|2021-08-06 18:45:00|8895.5|8883.5|8893.3|8881.3|8895.6|8883.6|8893.3|8881.3|0
1628275800000|2021-08-06 18:50:00|8893.2|8881.2|8893.2|8881.2|8895.4|8883.4|8893.2|8881.2|0
1628276100000|2021-08-06 18:55:00|8893.1|8881.1|8892|8880|8893.1|8881.1|8891.1|8879.1|0
1628276400000|2021-08-06 19:00:00|8892.1|8880.1|8890|8878|8893|8881|8889.5|8877.5|0
1628276700000|2021-08-06 19:05:00|8890.4|8878.4|8893.7|8881.7|8893.8|8881.8|8890|8878|0
1628277000000|2021-08-06 19:10:00|8893.8|8881.8|8895.9|8883.9|8896|8884|8893.8|8881.8|0
1628277300000|2021-08-06 19:15:00|8895.8|8883.8|8895.2|8883.2|8896|8884|8894.9|8882.9|0
1628277600000|2021-08-06 19:20:00|8895.3|8883.3|8897.1|8885.1|8897.2|8885.2|8895.2|8883.2|0
1628277900000|2021-08-06 19:25:00|8897|8885|8898.3|8886.3|8898.3|8886.3|8896.1|8884.1|0
1628278200000|2021-08-06 19:30:00|8898.2|8886.2|8899.3|8887.3|8900.3|8888.3|8898|8886|0
1628278500000|2021-08-06 19:35:00|8899.4|8887.4|8898|8886|8899.6|8887.6|8898|8886|0
1628278800000|2021-08-06 19:40:00|8898.1|8886.1|8893.8|8881.8|8898.2|8886.2|8893.8|8881.8|0
1628279100000|2021-08-06 19:45:00|8893.9|8881.9|8892.1|8880.1|8893.9|8881.9|8891|8879|0
1628279400000|2021-08-06 19:50:00|8892|8880|8895.9|8883.9|8896|8884|8890.8|8878.8|0
1628279700000|2021-08-06 19:55:00|8895.8|8883.8|8901|8889|8901|8889|8895.8|8883.8|0
1628280000000|2021-08-06 20:00:00|8900.9|8888.9|8900.4|8888.4|8901.3|8889.3|8899.1|8887.1|0
1628280300000|2021-08-06 20:05:00|8900|8888|8899.9|8887.9|8900.4|8888.4|8899.4|8887.4|0
1628280600000|2021-08-06 20:10:00|8899.8|8887.8|8901.2|8889.2|8901.6|8889.6|8899.4|8887.4|0
1628280900000|2021-08-06 20:15:00|8901.1|8889.1|8901.6|8889.6|8901.6|8889.6|8900.3|8888.3|0
1628281200000|2021-08-06 20:20:00|8901.5|8889.5|8899.4|8887.4|8901.6|8889.6|8899.4|8887.4|0
1628281800000|2021-08-06 20:30:00|8899.8|8887.8|8899.8|8887.8|8900.4|8888.4|8899.4|8887.4|0
1628282100000|2021-08-06 20:35:00|8900.4|8888.4|8898.1|8886.1|8900.4|8888.4|8897.7|8885.7|0
1628282400000|2021-08-06 20:40:00|8898.5|8886.5|8898.5|8886.5|8898.9|8886.9|8898.1|8886.1|0
1628282700000|2021-08-06 20:45:00|8898.6|8886.6|8896.4|8884.4|8899.8|8887.8|8896.4|8884.4|0
1628283000000|2021-08-06 20:50:00|8896.6|8884.6|8897.9|8885.9|8898.5|8886.5|8896.4|8884.4|0
1628283300000|2021-08-06 20:55:00|8898.1|8886.1|8899.4|8887.4|8900.4|8888.4|8897.7|8885.7|0
1628460000000|2021-08-08 22:00:00|8895.8|8883.8|8893.1|8881.1|8895.8|8883.8|8892.1|8880.1|0
1628460300000|2021-08-08 22:05:00|8893.2|8881.2|8889.1|8877.1|8893.6|8881.6|8888.2|8876.2|0
1628460600000|2021-08-08 22:10:00|8888.7|8876.7|8888.3|8876.3|8890|8878|8888.3|8876.3|0
1628460900000|2021-08-08 22:15:00|8888.5|8876.5|8887.4|8875.4|8889.1|8877.1|8887|8875|0
1628461200000|2021-08-08 22:20:00|8887.2|8875.2|8880.4|8868.4|8888.7|8876.7|8879.5|8867.5|0
1628461500000|2021-08-08 22:25:00|8880.6|8868.6|8878.6|8866.6|8880.6|8868.6|8878.6|8866.6|0
1628461800000|2021-08-08 22:30:00|8878.7|8866.7|8877.9|8865.9|8879.1|8867.1|8876.6|8864.6|0
1628462100000|2021-08-08 22:35:00|8877.8|8865.8|8877.3|8865.3|8878.9|8866.9|8877.3|8865.3|0
1628462400000|2021-08-08 22:40:00|8877.5|8865.5|8876.8|8864.8|8877.5|8865.5|8876|8864|0
1628462700000|2021-08-08 22:45:00|8876.9|8864.9|8874.3|8862.3|8877.3|8865.3|8873.2|8861.2|0
1628463000000|2021-08-08 22:50:00|8874.2|8862.2|8873.6|8861.6|8874.7|8862.7|8872.8|8860.8|0
1628463300000|2021-08-08 22:55:00|8873.7|8861.7|8873.1|8861.1|8875.5|8863.5|8871.4|8859.4|0
1628463600000|2021-08-08 23:00:00|8873.2|8861.2|8866.9|8854.9|8873.5|8861.5|8864.6|8852.6|0
1628463900000|2021-08-08 23:05:00|8867.1|8855.1|8863.6|8851.6|8868|8856|8861.4|8849.4|0
1628464200000|2021-08-08 23:10:00|8864|8852|8863.9|8851.9|8864.5|8852.5|8862.6|8850.6|0
1628464500000|2021-08-08 23:15:00|8864.1|8852.1|8860.9|8848.9|8864.1|8852.1|8860.1|8848.1|0
1628464800000|2021-08-08 23:20:00|8861|8849|8864.1|8852.1|8864.5|8852.5|8860.9|8848.9|0
1628465100000|2021-08-08 23:25:00|8864.3|8852.3|8864.1|8852.1|8864.5|8852.5|8861.3|8849.3|0
1628465400000|2021-08-08 23:30:00|8863.7|8851.7|8861.4|8849.4|8864.5|8852.5|8861.4|8849.4|0
1628465700000|2021-08-08 23:35:00|8861.2|8849.2|8854.2|8842.2|8861.4|8849.4|8853.6|8841.6|0
1628466000000|2021-08-08 23:40:00|8853.8|8841.8|8854.5|8842.5|8855.5|8843.5|8851.9|8839.9|0
1628466300000|2021-08-08 23:45:00|8854.9|8842.9|8857.6|8845.6|8858.1|8846.1|8854|8842|0
1628466600000|2021-08-08 23:50:00|8857.4|8845.4|8856.8|8844.8|8858.1|8846.1|8855.9|8843.9|0
1628466900000|2021-08-08 23:55:00|8857|8845|8858.1|8846.1|8858.7|8846.7|8856.8|8844.8|0
1628467200000|2021-08-09 00:00:00|8858|8846|8855.5|8843.5|8858.1|8846.1|8853.2|8841.2|0
1628467500000|2021-08-09 00:05:00|8855.6|8843.6|8856.4|8844.4|8856.4|8844.4|8854.1|8842.1|0
1628467800000|2021-08-09 00:10:00|8856.2|8844.2|8856.4|8844.4|8856.8|8844.8|8855.1|8843.1|0
1628468100000|2021-08-09 00:15:00|8856.6|8844.6|8852.7|8840.7|8859.1|8847.1|8849.1|8837.1|0
1628468400000|2021-08-09 00:20:00|8852.5|8840.5|8853.3|8841.3|8855.3|8843.3|8852.2|8840.2|0
1628468700000|2021-08-09 00:25:00|8852.9|8840.9|8853.2|8841.2|8854.3|8842.3|8852.2|8840.2|0
1628469000000|2021-08-09 00:30:00|8852.7|8840.7|8854|8842|8854|8842|8851.4|8839.4|0
1628469300000|2021-08-09 00:35:00|8854.1|8842.1|8857.3|8845.3|8858.3|8846.3|8854|8842|0
1628469600000|2021-08-09 00:40:00|8857.4|8845.4|8857.9|8845.9|8858.4|8846.4|8856.4|8844.4|0
1628469900000|2021-08-09 00:45:00|8858|8846|8854.2|8842.2|8858.4|8846.4|8854.2|8842.2|0
1628470200000|2021-08-09 00:50:00|8854.3|8842.3|8856.4|8844.4|8856.4|8844.4|8854.2|8842.2|0
1628470500000|2021-08-09 00:55:00|8856.2|8844.2|8857.4|8845.4|8857.9|8845.9|8855.8|8843.8|0
1628470800000|2021-08-09 01:00:00|8857.6|8845.6|8859.5|8847.5|8860.5|8848.5|8857.4|8845.4|0
1628471100000|2021-08-09 01:05:00|8859.4|8847.4|8858.4|8846.4|8859.5|8847.5|8858.4|8846.4|0
1628471400000|2021-08-09 01:10:00|8858.5|8846.5|8859.5|8847.5|8859.6|8847.6|8858.5|8846.5|0
1628471700000|2021-08-09 01:15:00|8859.1|8847.1|8856.4|8844.4|8859.1|8847.1|8855.4|8843.4|0
1628472000000|2021-08-09 01:20:00|8856.6|8844.6|8854.3|8842.3|8857.4|8845.4|8854.2|8842.2|0
1628472300000|2021-08-09 01:25:00|8854.4|8842.4|8855.4|8843.4|8855.8|8843.8|8854.3|8842.3|0
1628472600000|2021-08-09 01:30:00|8855|8843|8856.9|8844.9|8856.9|8844.9|8854.3|8842.3|0
1628472900000|2021-08-09 01:35:00|8857.4|8845.4|8856.9|8844.9|8857.5|8845.5|8855.4|8843.4|0
1628473200000|2021-08-09 01:40:00|8857.5|8845.5|8859.6|8847.6|8860.6|8848.6|8857.5|8845.5|0
1628473500000|2021-08-09 01:45:00|8859.8|8847.8|8861.7|8849.7|8861.7|8849.7|8858.6|8846.6|0
1628473800000|2021-08-09 01:50:00|8861.9|8849.9|8860.6|8848.6|8862.7|8850.7|8860.6|8848.6|0
1628474100000|2021-08-09 01:55:00|8860.7|8848.7|8858.1|8846.1|8860.7|8848.7|8857.6|8845.6|0
1628474400000|2021-08-09 02:00:00|8858.3|8846.3|8861.8|8849.8|8861.8|8849.8|8857.1|8845.1|0
1628474700000|2021-08-09 02:05:00|8862.2|8850.2|8863.3|8851.3|8863.9|8851.9|8862.2|8850.2|0
1628475000000|2021-08-09 02:10:00|8863.5|8851.5|8863.3|8851.3|8863.9|8851.9|8862.9|8850.9|0
1628475300000|2021-08-09 02:15:00|8863.2|8851.2|8865|8853|8865|8853|8862.9|8850.9|0
1628475600000|2021-08-09 02:20:00|8864.6|8852.6|8864|8852|8864.6|8852.6|8864|8852|0
1628475900000|2021-08-09 02:25:00|8863.9|8851.9|8864|8852|8865|8853|8862.9|8850.9|0
1628476200000|2021-08-09 02:30:00|8864.2|8852.2|8864.4|8852.4|8865|8853|8863.9|8851.9|0
1628476500000|2021-08-09 02:35:00|8864.2|8852.2|8863.9|8851.9|8865|8853|8863.9|8851.9|0
1628476800000|2021-08-09 02:40:00|8864|8852|8865|8853|8865|8853|8863.9|8851.9|0
1628477400000|2021-08-09 02:50:00|8865.2|8853.2|8865.4|8853.4|8866|8854|8865|8853|0
1628477700000|2021-08-09 02:55:00|8865.6|8853.6|8867.5|8855.5|8868|8856|8865.4|8853.4|0
1628478000000|2021-08-09 03:00:00|8867.3|8855.3|8869.1|8857.1|8869.1|8857.1|8867|8855|0
1628478300000|2021-08-09 03:05:00|8868.9|8856.9|8869.1|8857.1|8870.2|8858.2|8868.1|8856.1|0
1628478600000|2021-08-09 03:10:00|8869.2|8857.2|8870.2|8858.2|8870.2|8858.2|8868.6|8856.6|0
1628478900000|2021-08-09 03:15:00|8870|8858|8867.1|8855.1|8870.2|8858.2|8866.1|8854.1|0
1628479200000|2021-08-09 03:20:00|8867.3|8855.3|8866.5|8854.5|8867.6|8855.6|8866|8854|0
1628479500000|2021-08-09 03:25:00|8866.3|8854.3|8868.1|8856.1|8868.6|8856.6|8866|8854|0
1628479800000|2021-08-09 03:30:00|8867.6|8855.6|8867.1|8855.1|8868.1|8856.1|8867.1|8855.1|0
1628480100000|2021-08-09 03:35:00|8867|8855|8866|8854|8867.1|8855.1|8865|8853|0
1628480400000|2021-08-09 03:40:00|8865.8|8853.8|8866|8854|8867|8855|8863.9|8851.9|0
1628480700000|2021-08-09 03:45:00|8865.8|8853.8|8865.5|8853.5|8866|8854|8864.4|8852.4|0
1628481000000|2021-08-09 03:50:00|8865.3|8853.3|8866|8854|8867.1|8855.1|8865|8853|0
1628481300000|2021-08-09 03:55:00|8865.4|8853.4|8867|8855|8867|8855|8865|8853|0
1628481600000|2021-08-09 04:00:00|8867.4|8855.4|8868|8856|8868.1|8856.1|8867.4|8855.4|0
1628481900000|2021-08-09 04:05:00|8867.6|8855.6|8865.9|8853.9|8867.6|8855.6|8865.9|8853.9|0
1628482200000|2021-08-09 04:10:00|8866|8854|8867|8855|8867|8855|8865.9|8853.9|0
1628482500000|2021-08-09 04:15:00|8868|8856|8869|8857|8869|8857|8867.5|8855.5|0
1628482800000|2021-08-09 04:20:00|8868.8|8856.8|8869|8857|8869|8857|8868.5|8856.5|0
1628483100000|2021-08-09 04:25:00|8868|8856|8868|8856|8868|8856|8868|8856|0
1628483400000|2021-08-09 04:30:00|8868.4|8856.4|8869.1|8857.1|8869.1|8857.1|8868|8856|0
1628483700000|2021-08-09 04:35:00|8869|8857|8868|8856|8869.1|8857.1|8868|8856|0
1628484000000|2021-08-09 04:40:00|8868.5|8856.5|8869|8857|8869|8857|8868.5|8856.5|0
1628484300000|2021-08-09 04:45:00|8868.8|8856.8|8869|8857|8869|8857|8868.4|8856.4|0
1628484600000|2021-08-09 04:50:00|8868.8|8856.8|8871|8859|8871|8859|8868.4|8856.4|0
1628484900000|2021-08-09 04:55:00|8871.1|8859.1|8870|8858|8871.1|8859.1|8870|8858|0
1628485200000|2021-08-09 05:00:00|8869.4|8857.4|8869|8857|8869.4|8857.4|8868|8856|0
1628485500000|2021-08-09 05:05:00|8868.5|8856.5|8865.3|8853.3|8869|8857|8865.3|8853.3|0
1628485800000|2021-08-09 05:10:00|8866.3|8854.3|8865.2|8853.2|8867.3|8855.3|8865.2|8853.2|0
1628486100000|2021-08-09 05:15:00|8865.1|8853.1|8866.3|8854.3|8866.3|8854.3|8864.2|8852.2|0
1628486400000|2021-08-09 05:20:00|8866.1|8854.1|8869.2|8857.2|8870.2|8858.2|8865.7|8853.7|0
1628486700000|2021-08-09 05:25:00|8869.7|8857.7|8870.2|8858.2|8870.2|8858.2|8869.6|8857.6|0
1628487000000|2021-08-09 05:30:00|8869.9|8857.9|8869.7|8857.7|8870.2|8858.2|8869.2|8857.2|0
1628487300000|2021-08-09 05:35:00|8869.9|8857.9|8870.3|8858.3|8871.3|8859.3|8869.3|8857.3|0
1628487600000|2021-08-09 05:40:00|8870.8|8858.8|8869.3|8857.3|8870.8|8858.8|8869.3|8857.3|0
1628487900000|2021-08-09 05:45:00|8868.9|8856.9|8870.3|8858.3|8870.3|8858.3|8868.2|8856.2|0
1628488200000|2021-08-09 05:50:00|8869.9|8857.9|8870.3|8858.3|8870.7|8858.7|8868.3|8856.3|0
1628488500000|2021-08-09 05:55:00|8870.2|8858.2|8865.1|8853.1|8870.2|8858.2|8865.1|8853.1|0
1628488800000|2021-08-09 06:00:00|8863.2|8851.2|8865.9|8860.9|8873.9|8868.9|8862.2|8850.2|19
1628489100000|2021-08-09 06:05:00|8866.4|8861.4|8869.9|8864.9|8870.4|8865.4|8866.4|8861.4|11
1628489400000|2021-08-09 06:10:00|8869.4|8864.4|8861.9|8856.9|8869.4|8864.4|8860.4|8855.4|42
1628489700000|2021-08-09 06:15:00|8861.4|8856.4|8865.9|8860.9|8868.4|8863.4|8859.4|8854.4|6
1628490000000|2021-08-09 06:20:00|8865.4|8860.4|8867.9|8862.9|8872.4|8867.4|8863.9|8858.9|10
1628490300000|2021-08-09 06:25:00|8867.4|8862.4|8867.4|8862.4|8869.9|8864.9|8867.4|8862.4|4
1628490600000|2021-08-09 06:30:00|8866.9|8861.9|8866.4|8861.4|8867.4|8862.4|8861.4|8856.4|13
1628490900000|2021-08-09 06:35:00|8866.9|8861.9|8866.4|8861.4|8866.9|8861.9|8862.4|8857.4|6
1628491200000|2021-08-09 06:40:00|8865.4|8860.4|8861.9|8856.9|8865.4|8860.4|8860.9|8855.9|19
1628491500000|2021-08-09 06:45:00|8861.4|8856.4|8863.9|8858.9|8864.4|8859.4|8856.4|8851.4|22
1628491800000|2021-08-09 06:50:00|8864.4|8859.4|8872.9|8867.9|8872.9|8867.9|8863.9|8858.9|11
1628492100000|2021-08-09 06:55:00|8873.4|8868.4|8870.9|8865.9|8874.4|8869.4|8866.4|8861.4|31
1628492400000|2021-08-09 07:00:00|8871.9|8866.9|8887.9|8882.9|8889.4|8884.4|8870.4|8865.4|284
1628492700000|2021-08-09 07:05:00|8888.4|8883.4|8889.4|8884.4|8894.4|8889.4|8878.9|8873.9|200
1628493000000|2021-08-09 07:10:00|8889.9|8884.9|8884.4|8879.4|8895.9|8890.9|8881.9|8876.9|94
1628493300000|2021-08-09 07:15:00|8884.9|8879.9|8876.4|8871.4|8886.9|8881.9|8873.4|8868.4|104
1628493600000|2021-08-09 07:20:00|8875.9|8870.9|8875.4|8870.4|8884.4|8879.4|8870.4|8865.4|64
1628493900000|2021-08-09 07:25:00|8875.9|8870.9|8870.4|8865.4|8880.9|8875.9|8868.4|8863.4|78
1628494200000|2021-08-09 07:30:00|8870.9|8865.9|8865.4|8860.4|8871.4|8866.4|8862.4|8857.4|43
1628494500000|2021-08-09 07:35:00|8865.9|8860.9|8863.4|8858.4|8867.4|8862.4|8859.4|8854.4|45
1628494800000|2021-08-09 07:40:00|8864.1|8859.1|8868.6|8863.6|8872.1|8867.1|8864.1|8859.1|55
1628495100000|2021-08-09 07:45:00|8868.1|8863.1|8867.1|8862.1|8869.1|8864.1|8863.1|8858.1|68
1628495400000|2021-08-09 07:50:00|8866.6|8861.6|8872.1|8867.1|8873.1|8868.1|8862.6|8857.6|36
1628495700000|2021-08-09 07:55:00|8871.6|8866.6|8872.6|8867.6|8875.6|8870.6|8871.1|8866.1|34
1628496000000|2021-08-09 08:00:00|8873.1|8868.1|8873.1|8868.1|8875.6|8870.6|8871.1|8866.1|39
1628496300000|2021-08-09 08:05:00|8873.6|8868.6|8865.1|8860.1|8875.1|8870.1|8865.1|8860.1|40
1628496600000|2021-08-09 08:10:00|8864.6|8859.6|8875.1|8870.1|8879.1|8874.1|8863.6|8858.6|36
1628496900000|2021-08-09 08:15:00|8875.6|8870.6|8872.1|8867.1|8881.1|8876.1|8869.6|8864.6|22
1628497200000|2021-08-09 08:20:00|8871.6|8866.6|8870.1|8865.1|8873.1|8868.1|8869.6|8864.6|19
1628497500000|2021-08-09 08:25:00|8869.6|8864.6|8874.1|8869.1|8874.1|8869.1|8867.1|8862.1|11
1628497800000|2021-08-09 08:30:00|8874.6|8869.6|8871.1|8866.1|8875.1|8870.1|8869.1|8864.1|24
1628498100000|2021-08-09 08:35:00|8871.6|8866.6|8870.1|8865.1|8872.6|8867.6|8864.1|8859.1|32
1628498400000|2021-08-09 08:40:00|8869.6|8864.6|8872.1|8867.1|8873.1|8868.1|8865.1|8860.1|21
1628498700000|2021-08-09 08:45:00|8871.6|8866.6|8873.6|8868.6|8876.1|8871.1|8867.1|8862.1|9
1628499000000|2021-08-09 08:50:00|8873.1|8868.1|8877.1|8872.1|8877.6|8872.6|8872.1|8867.1|12
1628499300000|2021-08-09 08:55:00|8876.6|8871.6|8877.1|8872.1|8881.6|8876.6|8875.6|8870.6|32
1628499600000|2021-08-09 09:00:00|8876.1|8871.1|8872.6|8867.6|8876.1|8871.1|8869.1|8864.1|15
1628499900000|2021-08-09 09:05:00|8873.1|8868.1|8878.1|8873.1|8880.1|8875.1|8870.1|8865.1|15
1628500200000|2021-08-09 09:10:00|8878.6|8873.6|8874.6|8869.6|8879.1|8874.1|8872.6|8867.6|18
1628500500000|2021-08-09 09:15:00|8875.1|8870.1|8874.6|8869.6|8878.1|8873.1|8873.6|8868.6|33
1628500800000|2021-08-09 09:20:00|8874.1|8869.1|8871.1|8866.1|8877.1|8872.1|8869.6|8864.6|17
1628501100000|2021-08-09 09:25:00|8871.6|8866.6|8876.6|8871.6|8878.1|8873.1|8869.1|8864.1|21
1628501400000|2021-08-09 09:30:00|8877.1|8872.1|8877.1|8872.1|8881.1|8876.1|8875.6|8870.6|35
1628501700000|2021-08-09 09:35:00|8876.6|8871.6|8877.1|8872.1|8878.1|8873.1|8873.6|8868.6|28
1628502000000|2021-08-09 09:40:00|8877.6|8872.6|8873.1|8868.1|8877.6|8872.6|8872.6|8867.6|32
1628502300000|2021-08-09 09:45:00|8873.6|8868.6|8876.1|8871.1|8877.1|8872.1|8871.6|8866.6|16
1628502600000|2021-08-09 09:50:00|8876.6|8871.6|8883.6|8878.6|8883.6|8878.6|8875.6|8870.6|17
1628502900000|2021-08-09 09:55:00|8882.6|8877.6|8884.1|8879.1|8884.1|8879.1|8880.6|8875.6|9
1628503200000|2021-08-09 10:00:00|8883.6|8878.6|8881.1|8876.1|8884.6|8879.6|8878.1|8873.1|66
1628503500000|2021-08-09 10:05:00|8880.6|8875.6|8881.1|8876.1|8883.6|8878.6|8879.1|8874.1|8
1628503800000|2021-08-09 10:10:00|8881.6|8876.6|8880.1|8875.1|8883.1|8878.1|8879.1|8874.1|11
1628504100000|2021-08-09 10:15:00|8880.6|8875.6|8877.6|8872.6|8881.1|8876.1|8876.6|8871.6|15
1628504400000|2021-08-09 10:20:00|8878.1|8873.1|8873.1|8868.1|8878.6|8873.6|8872.6|8867.6|16
1628504700000|2021-08-09 10:25:00|8873.6|8868.6|8877.6|8872.6|8879.1|8874.1|8873.6|8868.6|10
1628505000000|2021-08-09 10:30:00|8877.1|8872.1|8876.1|8871.1|8880.1|8875.1|8874.1|8869.1|17
1628505300000|2021-08-09 10:35:00|8875.6|8870.6|8869.1|8864.1|8876.6|8871.6|8868.1|8863.1|30
1628505600000|2021-08-09 10:40:00|8869.6|8864.6|8865.1|8860.1|8869.6|8864.6|8864.6|8859.6|18
1628505900000|2021-08-09 10:45:00|8864.6|8859.6|8862.6|8857.6|8866.6|8861.6|8861.6|8856.6|41
1628506200000|2021-08-09 10:50:00|8862.1|8857.1|8859.6|8854.6|8863.6|8858.6|8859.6|8854.6|52
1628506500000|2021-08-09 10:55:00|8860.1|8855.1|8857.1|8852.1|8861.1|8856.1|8856.6|8851.6|82
1628506800000|2021-08-09 11:00:00|8856.6|8851.6|8854.6|8849.6|8858.6|8853.6|8853.1|8848.1|139
1628507100000|2021-08-09 11:05:00|8854.1|8849.1|8854.1|8849.1|8854.6|8849.6|8850.6|8845.6|139
1628507400000|2021-08-09 11:10:00|8854.6|8849.6|8858.6|8853.6|8860.6|8855.6|8853.1|8848.1|75
1628507700000|2021-08-09 11:15:00|8858.1|8853.1|8854.6|8849.6|8858.1|8853.1|8853.6|8848.6|27
1628508000000|2021-08-09 11:20:00|8854.1|8849.1|8855.1|8850.1|8856.1|8851.1|8851.6|8846.6|23
1628508300000|2021-08-09 11:25:00|8855.6|8850.6|8863.1|8858.1|8863.6|8858.6|8855.6|8850.6|12
1628508600000|2021-08-09 11:30:00|8862.6|8857.6|8863.6|8858.6|8865.6|8860.6|8861.1|8856.1|21
1628508900000|2021-08-09 11:35:00|8864.6|8859.6|8864.1|8859.1|8866.6|8861.6|8861.6|8856.6|47
1628509200000|2021-08-09 11:40:00|8864.7|8859.7|8864.7|8859.7|8868.7|8863.7|8863.7|8858.7|8
1628509500000|2021-08-09 11:45:00|8865.2|8860.2|8864.7|8859.7|8865.7|8860.7|8861.7|8856.7|3
1628509800000|2021-08-09 11:50:00|8865.2|8860.2|8865.7|8860.7|8866.2|8861.2|8863.2|8858.2|19
1628510100000|2021-08-09 11:55:00|8866.2|8861.2|8862.7|8857.7|8867.7|8862.7|8861.7|8856.7|10
1628510400000|2021-08-09 12:00:00|8863.2|8858.2|8863.2|8858.2|8867.2|8862.2|8862.2|8857.2|14
1628510700000|2021-08-09 12:05:00|8862.7|8857.7|8865.2|8860.2|8865.7|8860.7|8860.2|8855.2|13
1628511000000|2021-08-09 12:10:00|8865.7|8860.7|8863.2|8858.2|8866.7|8861.7|8863.2|8858.2|30
1628511300000|2021-08-09 12:15:00|8862.2|8857.2|8856.2|8851.2|8864.2|8859.2|8856.2|8851.2|22
1628511600000|2021-08-09 12:20:00|8856.7|8851.7|8851.2|8846.2|8857.7|8852.7|8850.7|8845.7|29
1628511900000|2021-08-09 12:25:00|8850.7|8845.7|8852.7|8847.7|8852.7|8847.7|8849.7|8844.7|18
1628512200000|2021-08-09 12:30:00|8852.2|8847.2|8848.7|8843.7|8852.2|8847.2|8848.2|8843.2|29
1628512500000|2021-08-09 12:35:00|8848.2|8843.2|8854.7|8849.7|8855.7|8850.7|8846.7|8841.7|17
1628512800000|2021-08-09 12:40:00|8855.2|8850.2|8855.2|8850.2|8856.7|8851.7|8853.7|8848.7|14
1628513100000|2021-08-09 12:45:00|8855.7|8850.7|8862.7|8857.7|8862.7|8857.7|8855.7|8850.7|71
1628513400000|2021-08-09 12:50:00|8863.2|8858.2|8868.2|8863.2|8871.2|8866.2|8863.2|8858.2|35
1628513700000|2021-08-09 12:55:00|8868.7|8863.7|8867.7|8862.7|8870.2|8865.2|8866.2|8861.2|14
1628514000000|2021-08-09 13:00:00|8868.2|8863.2|8868.7|8863.7|8871.7|8866.7|8867.7|8862.7|16
1628514300000|2021-08-09 13:05:00|8869.7|8864.7|8869.2|8864.2|8871.7|8866.7|8867.2|8862.2|46
1628514600000|2021-08-09 13:10:00|8869.7|8864.7|8867.2|8862.2|8870.2|8865.2|8866.2|8861.2|14
1628514900000|2021-08-09 13:15:00|8867.7|8862.7|8867.7|8862.7|8868.2|8863.2|8866.2|8861.2|25
1628515200000|2021-08-09 13:20:00|8868.2|8863.2|8869.7|8864.7|8871.2|8866.2|8867.2|8862.2|26
1628515500000|2021-08-09 13:25:00|8870.2|8865.2|8868.7|8863.7|8872.7|8867.7|8868.7|8863.7|16
1628515800000|2021-08-09 13:30:00|8868.2|8863.2|8847.7|8842.7|8868.7|8863.7|8847.7|8842.7|182
1628516100000|2021-08-09 13:35:00|8848.2|8843.2|8860.7|8855.7|8862.2|8857.2|8845.2|8840.2|204
1628516400000|2021-08-09 13:40:00|8860.2|8855.2|8865.7|8860.7|8865.7|8860.7|8853.2|8848.2|64
1628516700000|2021-08-09 13:45:00|8865.2|8860.2|8861.7|8856.7|8867.2|8862.2|8858.7|8853.7|57
1628517000000|2021-08-09 13:50:00|8862.2|8857.2|8857.2|8852.2|8866.7|8861.7|8856.7|8851.7|38
1628517300000|2021-08-09 13:55:00|8856.7|8851.7|8865.7|8860.7|8867.2|8862.2|8856.2|8851.2|48
1628517600000|2021-08-09 14:00:00|8866.2|8861.2|8869.2|8864.2|8874.7|8869.7|8865.2|8860.2|56
1628517900000|2021-08-09 14:05:00|8869.7|8864.7|8869.7|8864.7|8873.7|8868.7|8868.7|8863.7|31
1628518200000|2021-08-09 14:10:00|8869.1|8864.1|8863.1|8858.1|8870.6|8865.6|8861.6|8856.6|63
1628518500000|2021-08-09 14:15:00|8862.6|8857.6|8866.1|8861.1|8868.6|8863.6|8862.1|8857.1|52
1628518800000|2021-08-09 14:20:00|8866.6|8861.6|8863.6|8858.6|8869.1|8864.1|8863.1|8858.1|52
1628519100000|2021-08-09 14:25:00|8862.6|8857.6|8858.1|8853.1|8864.1|8859.1|8856.6|8851.6|72
1628519400000|2021-08-09 14:30:00|8857.6|8852.6|8858.1|8853.1|8859.6|8854.6|8854.1|8849.1|59
1628519700000|2021-08-09 14:35:00|8857.6|8852.6|8860.1|8855.1|8862.1|8857.1|8855.6|8850.6|61
1628520000000|2021-08-09 14:40:00|8860.6|8855.6|8865.6|8860.6|8866.6|8861.6|8859.6|8854.6|59
1628520300000|2021-08-09 14:45:00|8866.1|8861.1|8867.1|8862.1|8868.1|8863.1|8865.6|8860.6|43
1628520600000|2021-08-09 14:50:00|8867.6|8862.6|8864.1|8859.1|8869.6|8864.6|8864.1|8859.1|55
1628520900000|2021-08-09 14:55:00|8864.6|8859.6|8868.1|8863.1|8869.6|8864.6|8864.1|8859.1|43
1628521200000|2021-08-09 15:00:00|8867.6|8862.6|8867.6|8862.6|8869.1|8864.1|8864.6|8859.6|36
1628521500000|2021-08-09 15:05:00|8867.1|8862.1|8870.6|8865.6|8870.6|8865.6|8865.6|8860.6|50
1628521800000|2021-08-09 15:10:00|8869.6|8864.6|8873.1|8868.1|8874.1|8869.1|8867.6|8862.6|63
1628522100000|2021-08-09 15:15:00|8873.6|8868.6|8872.6|8867.6|8874.6|8869.6|8870.6|8865.6|80
1628522400000|2021-08-09 15:20:00|8871.6|8866.6|8874.6|8869.6|8875.1|8870.1|8871.6|8866.6|105
1628522700000|2021-08-09 15:25:00|8875.1|8870.1|8877.6|8872.6|8879.6|8874.6|8872.6|8867.6|253
1628523000000|2021-08-09 15:30:00|8879.1|8873.1|8867.1|8861.1|8879.1|8873.1|8866.1|8860.1|409
1628523300000|2021-08-09 15:35:00|8866.1|8860.1|8869.1|8863.1|8871.1|8865.1|8866.1|8860.1|155
1628523600000|2021-08-09 15:40:00|8868.1|8862.1|8865.1|8859.1|8869.1|8862.1|8865.1|8858.1|43
1628523900000|2021-08-09 15:45:00|8866.1|8858.1|8871.1|8864.1|8871.1|8864.1|8865.1|8858.1|30
1628524200000|2021-08-09 15:50:00|8872.1|8865.1|8873.1|8867.1|8873.1|8867.1|8872.1|8865.1|89
1628524500000|2021-08-09 15:55:00|8874.1|8866.1|8871.1|8865.1|8874.1|8867.1|8871.1|8864.1|4
1628524800000|2021-08-09 16:00:00|8870.1|8864.1|8863.1|8857.1|8870.1|8865.1|8863.1|8857.1|45
1628525100000|2021-08-09 16:05:00|8864.1|8858.1|8864.1|8858.1|8867.1|8861.1|8864.1|8857.1|11
1628525400000|2021-08-09 16:10:00|8865.1|8857.1|8868.1|8861.1|8868.1|8861.1|8864.1|8857.1|8
1628525700000|2021-08-09 16:15:00|8869.1|8862.1|8870.1|8864.1|8872.1|8865.1|8868.1|8862.1|7
1628526000000|2021-08-09 16:20:00|8871.1|8865.1|8870.1|8864.1|8871.1|8865.1|8870.1|8864.1|3
1628526300000|2021-08-09 16:25:00|8871.1|8863.1|8871.1|8864.1|8871.1|8864.1|8870.1|8863.1|3
1628526600000|2021-08-09 16:30:00|8870.1||8870.1||8871.1||8870.1||0
1628526900000|2021-08-09 16:35:00|8871.1|8865.1|8871.1|8864.1|8871.1|8865.1|8870.1|8864.1|1
1628527200000|2021-08-09 16:40:00|8872.1|8865.1|8872.1|8866.1|8872.1|8866.1|8872.1|8865.1|1
1628527500000|2021-08-09 16:45:00|8873.1|8867.1|8872.1|8866.1|8873.1|8867.1|8872.1|8866.1|7
1628527800000|2021-08-09 16:50:00|8873.1|8867.1|8873.1|8866.1|8873.1|8867.1|8872.1|8866.1|6
1628528100000|2021-08-09 16:55:00|8874.1|8867.1|8874.1|8867.1|8874.1|8867.1|8874.1|8866.1|13
1628528400000|2021-08-09 17:00:00|8875.1|8868.1|8875.1|8869.1|8876.1|8869.1|8873.1|8868.1|6
1628528700000|2021-08-09 17:05:00|8876.1||8875.1||8876.1||8875.1||1
1628529000000|2021-08-09 17:10:00|8876.1|8868.1|8875.1|8868.1|8876.1|8868.1|8874.1|8868.1|5
1628529300000|2021-08-09 17:15:00|8874.1||8875.1||8875.1||8874.1||1
1628529600000|2021-08-09 17:20:00|8876.1|8869.1|8876.1|8869.1|8876.1|8869.1|8876.1|8869.1|1
1628529900000|2021-08-09 17:25:00|8875.1||8875.1||8876.1||8875.1||3
1628530200000|2021-08-09 17:30:00|8874.1|8868.1|8873.1|8867.1|8874.1|8868.1|8873.1|8867.1|15
1628530500000|2021-08-09 17:35:00||8866.1||8866.1||8866.1||8866.1|1
1628530800000|2021-08-09 17:40:00|||||||||1
1628531100000|2021-08-09 17:45:00|8872.1|8865.1|8869.1|8863.1|8872.1|8865.1|8869.1|8863.1|22
1628531400000|2021-08-09 17:50:00|8870.1|8864.1|8871.1|8865.1|8872.1|8865.1|8870.1|8864.1|7
1628531700000|2021-08-09 17:55:00|8870.1|8864.1|8875|8863|8876.1|8869.1|8870.1|8863|46
1628532000000|2021-08-09 18:00:00|8874.1|8862.1|8869.8|8857.8|8875.2|8863.2|8869.8|8857.8|0
1628532300000|2021-08-09 18:05:00|8869.9|8857.9|8860.7|8848.7|8869.9|8857.9|8860.7|8848.7|0
1628532600000|2021-08-09 18:10:00|8860.8|8848.8|8860.9|8848.9|8861.9|8849.9|8860.7|8848.7|0
1628532900000|2021-08-09 18:15:00|8860.8|8848.8|8861.1|8849.1|8861.2|8849.2|8860.8|8848.8|0
1628533200000|2021-08-09 18:20:00|8861|8849|8863|8851|8863|8851|8861|8849|0
1628533500000|2021-08-09 18:25:00|8863.1|8851.1|8866.2|8854.2|8866.2|8854.2|8863.1|8851.1|0
1628533800000|2021-08-09 18:30:00|8866.3|8854.3|8867.4|8855.4|8867.4|8855.4|8865.3|8853.3|760
1628534100000|2021-08-09 18:35:00|8866.5|8854.5|8866.4|8854.4|8867.4|8855.4|8866.3|8854.3|0
1628534400000|2021-08-09 18:40:00|8866.3|8854.3|8864.1|8852.1|8866.3|8854.3|8863.9|8851.9|0
1628534700000|2021-08-09 18:45:00|8865|8853|8865|8853|8865.1|8853.1|8863.9|8851.9|0
1628535000000|2021-08-09 18:50:00|8864.1|8852.1|8864.2|8852.2|8865.1|8853.1|8863|8851|0
1628535300000|2021-08-09 18:55:00|8864.1|8852.1|8863.2|8851.2|8864.1|8852.1|8863.1|8851.1|0
1628535600000|2021-08-09 19:00:00|8862.3|8850.3|8861.3|8849.3|8862.4|8850.4|8861.3|8849.3|0
1628535900000|2021-08-09 19:05:00|8860.4|8848.4|8861.3|8849.3|8861.3|8849.3|8859.3|8847.3|0
1628536200000|2021-08-09 19:10:00|8861.2|8849.2|8860.4|8848.4|8861.3|8849.3|8858.3|8846.3|0
1628536500000|2021-08-09 19:15:00|8860.3|8848.3|8859.8|8847.8|8861.4|8849.4|8859.3|8847.3|0
1628536800000|2021-08-09 19:20:00|8859.4|8847.4|8857.6|8845.6|8860.3|8848.3|8857.5|8845.5|0
1628537100000|2021-08-09 19:25:00|8857.5|8845.5|8858.7|8846.7|8859.7|8847.7|8857.5|8845.5|0
1628537400000|2021-08-09 19:30:00|8858.8|8846.8|8861.9|8849.9|8862.8|8850.8|8858.7|8846.7|0
1628537700000|2021-08-09 19:35:00|8861.8|8849.8|8864|8852|8864.1|8852.1|8860.9|8848.9|0
1628538000000|2021-08-09 19:40:00|8863.1|8851.1|8859.7|8847.7|8863.1|8851.1|8859.2|8847.2|0
1628538300000|2021-08-09 19:45:00|8859.6|8847.6|8856.4|8844.4|8859.6|8847.6|8856.4|8844.4|0
1628538600000|2021-08-09 19:50:00|8856.5|8844.5|8856.1|8844.1|8859.8|8847.8|8856.1|8844.1|0
1628538900000|2021-08-09 19:55:00|8856.2|8844.2|8863.7|8851.7|8864.9|8852.9|8856.1|8844.1|0
1628539200000|2021-08-09 20:00:00|8863.8|8851.8|8866.9|8854.9|8866.9|8854.9|8862.5|8850.5|0
1628539500000|2021-08-09 20:05:00|8867|8855|8868|8856|8868.8|8856.8|8867|8855|0
1628539800000|2021-08-09 20:10:00|8867.9|8855.9|8864.4|8852.4|8867.9|8855.9|8864|8852|0
1628540100000|2021-08-09 20:15:00|8864.3|8852.3|8864|8852|8864.4|8852.4|8864|8852|0
1628540400000|2021-08-09 20:20:00|8864.4|8852.4|8864.8|8852.8|8865.2|8853.2|8864.4|8852.4|0
1628540700000|2021-08-09 20:25:00|8865.2|8853.2|8864.8|8852.8|8865.4|8853.4|8864.8|8852.8|0
1628541000000|2021-08-09 20:30:00|8864.6|8852.6|8862.9|8850.9|8864.8|8852.8|8862.1|8850.1|0
1628541300000|2021-08-09 20:35:00|8863.3|8851.3|8864.4|8852.4|8864.4|8852.4|8863.3|8851.3|0
1628541600000|2021-08-09 20:40:00|8864.6|8852.6|8864|8852|8865.2|8853.2|8864|8852|0
1628541900000|2021-08-09 20:45:00|8864.4|8852.4|8864|8852|8864.6|8852.6|8864|8852|0
1628542200000|2021-08-09 20:50:00|8864.4|8852.4|8864.4|8852.4|8865.2|8853.2|8864.4|8852.4|0
1628542500000|2021-08-09 20:55:00|8864.8|8852.8|8866.3|8854.3|8866.9|8854.9|8864.8|8852.8|0
1628542800000|2021-08-09 21:00:00|8865.9|8853.9|8867.8|8855.8|8867.8|8855.8|8865.7|8853.7|0
1628543100000|2021-08-09 21:05:00|8868|8856|8867.8|8855.8|8868.2|8856.2|8867.8|8855.8|0
1628543400000|2021-08-09 21:10:00|8867.6|8855.6|8867.5|8855.5|8867.6|8855.6|8867.5|8855.5|0
1628543700000|2021-08-09 21:15:00|8867.3|8855.3|8867.6|8855.6|8867.6|8855.6|8867.3|8855.3|0
1628544000000|2021-08-09 21:20:00|8867.5|8855.5|8867.5|8855.5|8867.5|8855.5|8867.3|8855.3|0
1628544300000|2021-08-09 21:25:00|8867.3|8855.3|8867.3|8855.3|8867.5|8855.5|8867.3|8855.3|0
1628544600000|2021-08-09 21:30:00|8867.2|8855.2|8867.2|8855.2|8867.2|8855.2|8867.2|8855.2|0
1628545200000|2021-08-09 21:40:00|8867|8855|8867|8855|8867|8855|8867|8855|0
1628545500000|2021-08-09 21:45:00|8867.2|8855.2|8867|8855|8867.2|8855.2|8867|8855|0
1628545800000|2021-08-09 21:50:00|8867.2|8855.2|8867|8855|8867.2|8855.2|8866.8|8854.8|0
1628546100000|2021-08-09 21:55:00|8866.8|8854.8|8866.6|8854.6|8867|8855|8866.6|8854.6|0
1628546400000|2021-08-09 22:00:00|8866.8|8854.8|8866.5|8854.5|8867.9|8855.9|8865.9|8853.9|0
1628546700000|2021-08-09 22:05:00|8866.9|8854.9|8866.9|8854.9|8866.9|8854.9|8866.5|8854.5|0
1628547000000|2021-08-09 22:10:00|8866.8|8854.8|8866.5|8854.5|8866.9|8854.9|8866.5|8854.5|0
1628547300000|2021-08-09 22:15:00|8866.4|8854.4|8865.6|8853.6|8866.4|8854.4|8865.2|8853.2|0
1628547600000|2021-08-09 22:20:00|8865.8|8853.8|8863.9|8851.9|8865.8|8853.8|8863.9|8851.9|0
1628547900000|2021-08-09 22:25:00|8864.3|8852.3|8862.4|8850.4|8864.3|8852.3|8861.6|8849.6|0
1628548200000|2021-08-09 22:30:00|8862.5|8850.5|8863.9|8851.9|8864.3|8852.3|8862.4|8850.4|0
1628548500000|2021-08-09 22:35:00|8864.1|8852.1|8861.6|8849.6|8864.1|8852.1|8861.6|8849.6|0
1628548800000|2021-08-09 22:40:00|8862|8850|8862|8850|8862.4|8850.4|8861.6|8849.6|0
1628549100000|2021-08-09 22:45:00|8861.9|8849.9|8863.3|8851.3|8863.3|8851.3|8861.2|8849.2|0
1628549400000|2021-08-09 22:50:00|8863.2|8851.2|8862.4|8850.4|8863.3|8851.3|8862.4|8850.4|0
1628549700000|2021-08-09 22:55:00|8862.5|8850.5|8862.4|8850.4|8862.9|8850.9|8862.4|8850.4|0
1628550000000|2021-08-09 23:00:00|8862.5|8850.5|8862|8850|8862.9|8850.9|8861.6|8849.6|0
1628550300000|2021-08-09 23:05:00|8862.2|8850.2|8862.4|8850.4|8862.4|8850.4|8862|8850|0
1628550600000|2021-08-09 23:10:00|8862|8850|8862|8850|8862.4|8850.4|8861.8|8849.8|0
1628550900000|2021-08-09 23:15:00|8862.2|8850.2|8862|8850|8862.4|8850.4|8862|8850|0
1628551200000|2021-08-09 23:20:00|8861.6|8849.6|8861.6|8849.6|8862|8850|8861.2|8849.2|0
1628551500000|2021-08-09 23:25:00|8861.4|8849.4|8861.6|8849.6|8861.6|8849.6|8860.7|8848.7|0
1628551800000|2021-08-09 23:30:00|8861.8|8849.8|8859.3|8847.3|8861.8|8849.8|8859.3|8847.3|0
1628552100000|2021-08-09 23:35:00|8859.2|8847.2|8859.7|8847.7|8859.7|8847.7|8858|8846|0
1628552400000|2021-08-09 23:40:00|8859.5|8847.5|8861.1|8849.1|8861.1|8849.1|8859.3|8847.3|0
1628552700000|2021-08-09 23:45:00|8860.9|8848.9|8862|8850|8862.8|8850.8|8859.2|8847.2|0
1628553000000|2021-08-09 23:50:00|8862.2|8850.2|8862|8850|8862.4|8850.4|8862|8850|0
1628553300000|2021-08-09 23:55:00|8862.4|8850.4|8862|8850|8862.8|8850.8|8862|8850|0
1628553600000|2021-08-10 00:00:00|8862.2|8850.2|8862.8|8850.8|8863.3|8851.3|8862|8850|0
1628553900000|2021-08-10 00:05:00|8862.9|8850.9|8862|8850|8863.3|8851.3|8862|8850|0
1628554200000|2021-08-10 00:10:00|8862.4|8850.4|8862.8|8850.8|8863.3|8851.3|8862.4|8850.4|0
1628554500000|2021-08-10 00:15:00|8862.9|8850.9|8865.8|8853.8|8866.9|8854.9|8860.9|8848.9|0
1628554800000|2021-08-10 00:20:00|8866.8|8854.8|8863.8|8851.8|8867.8|8855.8|8862.8|8850.8|0
1628555100000|2021-08-10 00:25:00|8864.2|8852.2|8862.7|8850.7|8865.8|8853.8|8862.7|8850.7|0
1628555400000|2021-08-10 00:30:00|8862.9|8850.9|8865.8|8853.8|8866.8|8854.8|8862.7|8850.7|0
1628555700000|2021-08-10 00:35:00|8866.1|8854.1|8866.8|8854.8|8866.8|8854.8|8864.7|8852.7|0
1628556000000|2021-08-10 00:40:00|8866.7|8854.7|8872.9|8860.9|8873.9|8861.9|8866.7|8854.7|0
1628556300000|2021-08-10 00:45:00|8873.3|8861.3|8873.8|8861.8|8875.1|8863.1|8872|8860|0
1628556600000|2021-08-10 00:50:00|8873.6|8861.6|8871.1|8859.1|8873.8|8861.8|8869.7|8857.7|0
1628556900000|2021-08-10 00:55:00|8871.3|8859.3|8872.8|8860.8|8872.8|8860.8|8871.3|8859.3|0
1628557200000|2021-08-10 01:00:00|8872.7|8860.7|8870.7|8858.7|8872.8|8860.8|8870.7|8858.7|0
1628557500000|2021-08-10 01:05:00|8870.9|8858.9|8870.7|8858.7|8871.7|8859.7|8870.7|8858.7|0
1628557800000|2021-08-10 01:10:00|8870.6|8858.6|8871.7|8859.7|8871.7|8859.7|8869.6|8857.6|0
1628558100000|2021-08-10 01:15:00|8871.5|8859.5|8870.6|8858.6|8872.7|8860.7|8870.6|8858.6|0
1628558400000|2021-08-10 01:20:00|8870.8|8858.8|8869.6|8857.6|8873.2|8861.2|8869.6|8857.6|0
1628558700000|2021-08-10 01:25:00|8870|8858|8867.5|8855.5|8870.6|8858.6|8867|8855|0
1628559000000|2021-08-10 01:30:00|8867.9|8855.9|8864.9|8852.9|8869.6|8857.6|8864.9|8852.9|0
1628559300000|2021-08-10 01:35:00|8864.7|8852.7|8867.5|8855.5|8867.5|8855.5|8864.5|8852.5|0
1628559600000|2021-08-10 01:40:00|8867.3|8855.3|8865.5|8853.5|8868.5|8856.5|8865.5|8853.5|0
1628559900000|2021-08-10 01:45:00|8865.4|8853.4|8859.2|8847.2|8865.4|8853.4|8859.2|8847.2|0
1628560200000|2021-08-10 01:50:00|8859.5|8847.5|8855.8|8843.8|8860.2|8848.2|8853|8841|0
1628560500000|2021-08-10 01:55:00|8855.7|8843.7|8849.6|8837.6|8855.8|8843.8|8847.6|8835.6|0
1628560800000|2021-08-10 02:00:00|8849.2|8837.2|8849.6|8837.6|8850.6|8838.6|8846.5|8834.5|0
1628561100000|2021-08-10 02:05:00|8849.2|8837.2|8849.6|8837.6|8850.7|8838.7|8847.6|8835.6|0
1628561400000|2021-08-10 02:10:00|8849.1|8837.1|8849.7|8837.7|8850.1|8838.1|8847.6|8835.6|0
1628561700000|2021-08-10 02:15:00|8849.6|8837.6|8849.8|8837.8|8850.8|8838.8|8848.6|8836.6|0
1628562000000|2021-08-10 02:20:00|8848.8|8836.8|8847.2|8835.2|8850.3|8838.3|8846.7|8834.7|0
1628562300000|2021-08-10 02:25:00|8847.4|8835.4|8849.9|8837.9|8850.9|8838.9|8847.4|8835.4|0
1628562600000|2021-08-10 02:30:00|8849.8|8837.8|8848.8|8836.8|8851.9|8839.9|8848.8|8836.8|0
1628562900000|2021-08-10 02:35:00|8848.4|8836.4|8849.8|8837.8|8849.9|8837.9|8846.8|8834.8|0
1628563200000|2021-08-10 02:40:00|8849.9|8837.9|8849.8|8837.8|8852.9|8840.9|8849.8|8837.8|0
1628563500000|2021-08-10 02:45:00|8849.9|8837.9|8851.9|8839.9|8851.9|8839.9|8849.8|8837.8|0
1628563800000|2021-08-10 02:50:00|8852.3|8840.3|8857|8845|8857|8845|8852.3|8840.3|0
1628564100000|2021-08-10 02:55:00|8856.6|8844.6|8855.9|8843.9|8857.4|8845.4|8855.9|8843.9|0
1628564400000|2021-08-10 03:00:00|8856.1|8844.1|8855.9|8843.9|8856.9|8844.9|8855.9|8843.9|0
1628564700000|2021-08-10 03:05:00|8856.3|8844.3|8854.9|8842.9|8856.4|8844.4|8854.9|8842.9|0
1628565000000|2021-08-10 03:10:00|8855.3|8843.3|8853.3|8841.3|8855.3|8843.3|8852.8|8840.8|0
1628565300000|2021-08-10 03:15:00|8853.4|8841.4|8852.8|8840.8|8853.8|8841.8|8852.2|8840.2|0
1628565600000|2021-08-10 03:20:00|8852.2|8840.2|8851.2|8839.2|8852.8|8840.8|8850.8|8838.8|0
1628565900000|2021-08-10 03:25:00|8851.4|8839.4|8852.9|8840.9|8852.9|8840.9|8850.8|8838.8|0
1628566200000|2021-08-10 03:30:00|8852.8|8840.8|8851.8|8839.8|8853.9|8841.9|8851.8|8839.8|0
1628566500000|2021-08-10 03:35:00|8851.6|8839.6|8854.4|8842.4|8854.8|8842.8|8850.2|8838.2|0
1628566800000|2021-08-10 03:40:00|8854.3|8842.3|8856.4|8844.4|8856.4|8844.4|8854.3|8842.3|0
1628567100000|2021-08-10 03:45:00|8855.8|8843.8|8854.4|8842.4|8856.4|8844.4|8854.4|8842.4|0
1628567400000|2021-08-10 03:50:00|8854.8|8842.8|8855.4|8843.4|8855.4|8843.4|8854.4|8842.4|0
1628567700000|2021-08-10 03:55:00|8855.8|8843.8|8855.4|8843.4|8856.4|8844.4|8855.4|8843.4|0
1628568000000|2021-08-10 04:00:00|8855.6|8843.6|8855.4|8843.4|8856.4|8844.4|8855.4|8843.4|0
1628568300000|2021-08-10 04:05:00|8855|8843|8856.4|8844.4|8856.4|8844.4|8854.4|8842.4|0
1628568600000|2021-08-10 04:10:00|8856.5|8844.5|8856.6|8844.6|8856.6|8844.6|8856.5|8844.5|0
1628568900000|2021-08-10 04:15:00|8856.4|8844.4|8858|8846|8858.1|8846.1|8855.5|8843.5|0
1628569200000|2021-08-10 04:20:00|8858.1|8846.1|8857.7|8845.7|8858.7|8846.7|8856.7|8844.7|0
1628569500000|2021-08-10 04:25:00|8857.3|8845.3|8855.1|8843.1|8857.3|8845.3|8855.1|8843.1|0
1628569800000|2021-08-10 04:30:00|8854.9|8842.9|8855.2|8843.2|8855.7|8843.7|8854.7|8842.7|0
1628570100000|2021-08-10 04:35:00|8855.1|8843.1|8857.2|8845.2|8857.2|8845.2|8855.1|8843.1|0
1628570400000|2021-08-10 04:40:00|8857.4|8845.4|8858.8|8846.8|8858.8|8846.8|8857.2|8845.2|0
1628570700000|2021-08-10 04:45:00|8858.6|8846.6|8858.8|8846.8|8858.8|8846.8|8858.2|8846.2|0
1628571000000|2021-08-10 04:50:00|8858.6|8846.6|8860.3|8848.3|8860.9|8848.9|8857.8|8845.8|0
1628571300000|2021-08-10 04:55:00|8860.5|8848.5|8861.3|8849.3|8861.9|8849.9|8860.3|8848.3|0
1628571600000|2021-08-10 05:00:00|8861.1|8849.1|8860.8|8848.8|8862.9|8850.9|8860.2|8848.2|0
1628571900000|2021-08-10 05:05:00|8860.9|8848.9|8860.3|8848.3|8861.9|8849.9|8859.8|8847.8|0
1628572200000|2021-08-10 05:10:00|8860.1|8848.1|8859.9|8847.9|8860.9|8848.9|8858.8|8846.8|0
1628572500000|2021-08-10 05:15:00|8859.8|8847.8|8858.8|8846.8|8859.8|8847.8|8858.8|8846.8|0
1628572800000|2021-08-10 05:20:00|8858.9|8846.9|8860.8|8848.8|8860.8|8848.8|8858.8|8846.8|0
1628573100000|2021-08-10 05:25:00|8860.9|8848.9|8860.9|8848.9|8861.9|8849.9|8859.8|8847.8|0
1628573400000|2021-08-10 05:30:00|8861.1|8849.1|8863.3|8851.3|8863.9|8851.9|8860.9|8848.9|0
1628573700000|2021-08-10 05:35:00|8863.5|8851.5|8863.9|8851.9|8865|8853|8862.9|8850.9|0
1628574000000|2021-08-10 05:40:00|8864|8852|8866.1|8854.1|8867.1|8855.1|8863.9|8851.9|0
1628574300000|2021-08-10 05:45:00|8866.3|8854.3|8863.7|8851.7|8867.1|8855.1|8863.3|8851.3|0
1628574600000|2021-08-10 05:50:00|8863.5|8851.5|8863.2|8851.2|8863.7|8851.7|8862.2|8850.2|0
1628574900000|2021-08-10 05:55:00|8863.6|8851.6|8863.2|8851.2|8864.2|8852.2|8863.2|8851.2|0
1628575200000|2021-08-10 06:00:00|8862.8|8850.8|8862.6|8857.6|8867.6|8862.6|8857.1|8847.9|26
1628575500000|2021-08-10 06:05:00|8862.1|8857.1|8865.1|8860.1|8865.6|8860.6|8859.6|8854.6|4
1628575800000|2021-08-10 06:10:00|8865.6|8860.6|8864.6|8859.6|8866.6|8861.6|8863.6|8858.6|2
1628576100000|2021-08-10 06:15:00|8865.1|8860.1|8866.6|8861.6|8869.1|8864.1|8865.1|8860.1|8
1628576400000|2021-08-10 06:20:00|8866.1|8861.1|8863.6|8858.6|8867.6|8862.6|8863.1|8858.1|5
1628576700000|2021-08-10 06:25:00|8863.1|8858.1|8863.6|8858.6|8865.1|8860.1|8862.6|8857.6|1
1628577000000|2021-08-10 06:30:00|8863.1|8858.1|8866.6|8861.6|8867.1|8862.1|8862.6|8857.6|2
1628577300000|2021-08-10 06:35:00|8866.1|8861.1|8866.6|8861.6|8867.1|8862.1|8865.1|8860.1|4
1628577600000|2021-08-10 06:40:00|8867.1|8862.1|8868.1|8863.1|8868.6|8863.6|8865.1|8860.1|5
1628577900000|2021-08-10 06:45:00|8868.6|8863.6|8863.1|8858.1|8868.6|8863.6|8861.6|8856.6|13
1628578200000|2021-08-10 06:50:00|8864.1|8859.1|8868.6|8863.6|8868.6|8863.6|8862.6|8857.6|11
1628578500000|2021-08-10 06:55:00|8868.1|8863.1|8868.6|8863.6|8869.1|8864.1|8863.1|8858.1|8
1628578800000|2021-08-10 07:00:00|8868.1|8863.1|8867.1|8862.1|8871.1|8866.1|8857.6|8852.6|385
1628579100000|2021-08-10 07:05:00|8865.1|8860.1|8880.1|8875.1|8881.6|8876.6|8862.6|8857.6|249
1628579400000|2021-08-10 07:10:00|8879.6|8874.6|8876.1|8871.1|8880.6|8875.6|8873.1|8868.1|123
1628579700000|2021-08-10 07:15:00|8875.6|8870.6|8892.1|8887.1|8892.1|8887.1|8871.6|8866.6|121
1628580000000|2021-08-10 07:20:00|8891.6|8886.6|8900.1|8895.1|8900.6|8895.6|8891.1|8886.1|109
1628580300000|2021-08-10 07:25:00|8899.6|8894.6|8897.1|8892.1|8901.1|8896.1|8895.6|8890.6|44
1628580600000|2021-08-10 07:30:00|8896.6|8891.6|8896.1|8891.1|8897.1|8892.1|8890.6|8885.6|46
1628580900000|2021-08-10 07:35:00|8896.6|8891.6|8896.1|8891.1|8900.1|8895.1|8893.6|8888.6|37
1628581200000|2021-08-10 07:40:00|8896.7|8891.7|8890.7|8885.7|8897.7|8892.7|8888.2|8883.2|32
1628581500000|2021-08-10 07:45:00|8891.2|8886.2|8894.7|8889.7|8897.7|8892.7|8890.7|8885.7|23
1628581800000|2021-08-10 07:50:00|8895.2|8890.2|8886.7|8881.7|8898.2|8893.2|8886.2|8881.2|34
1628582100000|2021-08-10 07:55:00|8886.2|8881.2|8886.7|8881.7|8893.7|8888.7|8886.2|8881.2|32
1628582400000|2021-08-10 08:00:00|8887.2|8882.2|8896.7|8891.7|8896.7|8891.7|8886.7|8881.7|36
1628582700000|2021-08-10 08:05:00|8896.2|8891.2|8886.2|8881.2|8896.7|8891.7|8885.2|8880.2|47
1628583000000|2021-08-10 08:10:00|8885.7|8880.7|8887.2|8882.2|8887.7|8882.7|8881.2|8876.2|39
1628583300000|2021-08-10 08:15:00|8886.2|8881.2|8873.7|8868.7|8887.2|8882.2|8872.2|8867.2|55
1628583600000|2021-08-10 08:20:00|8874.2|8869.2|8867.7|8862.7|8874.7|8869.7|8866.2|8861.2|60
1628583900000|2021-08-10 08:25:00|8867.2|8862.2|8871.7|8866.7|8872.7|8867.7|8866.7|8861.7|54
1628584200000|2021-08-10 08:30:00|8872.2|8867.2|8868.2|8863.2|8873.7|8868.7|8866.2|8861.2|54
1628584500000|2021-08-10 08:35:00|8867.7|8862.7|8874.2|8869.2|8874.7|8869.7|8867.2|8862.2|69
1628584800000|2021-08-10 08:40:00|8873.7|8868.7|8875.2|8870.2|8879.2|8874.2|8873.7|8868.7|63
1628585100000|2021-08-10 08:45:00|8874.2|8869.2|8873.2|8868.2|8878.2|8873.2|8871.2|8866.2|47
1628585400000|2021-08-10 08:50:00|8873.7|8868.7|8879.2|8874.2|8879.2|8874.2|8872.2|8867.2|24
1628585700000|2021-08-10 08:55:00|8879.7|8874.7|8873.7|8868.7|8879.7|8874.7|8873.7|8868.7|22
1628586000000|2021-08-10 09:00:00|8872.7|8867.7|8866.2|8861.2|8873.7|8868.7|8865.2|8860.2|52
1628586300000|2021-08-10 09:05:00|8866.7|8861.7|8859.7|8854.7|8868.2|8863.2|8858.7|8853.7|56
1628586600000|2021-08-10 09:10:00|8860.2|8855.2|8866.2|8861.2|8866.2|8861.2|8860.2|8855.2|21
1628586900000|2021-08-10 09:15:00|8866.7|8861.7|8863.7|8858.7|8867.2|8862.2|8861.7|8856.7|27
1628587200000|2021-08-10 09:20:00|8864.2|8859.2|8867.7|8862.7|8868.2|8863.2|8862.2|8857.2|20
1628587500000|2021-08-10 09:25:00|8868.2|8863.2|8862.7|8857.7|8868.7|8863.7|8861.7|8856.7|26
1628587800000|2021-08-10 09:30:00|8863.2|8858.2|8868.2|8863.2|8869.7|8864.7|8863.2|8858.2|10
1628588100000|2021-08-10 09:35:00|8868.7|8863.7|8867.2|8862.2|8870.2|8865.2|8863.7|8858.7|41
1628588400000|2021-08-10 09:40:00|8865.7|8860.7|8865.7|8860.7|8869.2|8864.2|8863.7|8858.7|19
1628588700000|2021-08-10 09:45:00|8865.2|8860.2|8863.7|8858.7|8865.7|8860.7|8861.2|8856.2|20
1628589000000|2021-08-10 09:50:00|8863.2|8858.2|8862.7|8857.7|8865.2|8860.2|8860.2|8855.2|12
1628589300000|2021-08-10 09:55:00|8862.2|8857.2|8856.7|8851.7|8863.7|8858.7|8856.7|8851.7|19
1628589600000|2021-08-10 10:00:00|8857.2|8852.2|8856.2|8851.2|8859.7|8854.7|8854.2|8849.2|23
1628589900000|2021-08-10 10:05:00|8855.7|8850.7|8858.7|8853.7|8858.7|8853.7|8855.2|8850.2|30
1628590200000|2021-08-10 10:10:00|8858.2|8853.2|8855.7|8850.7|8860.2|8855.2|8854.2|8849.2|32
1628590500000|2021-08-10 10:15:00|8855.2|8850.2|8857.7|8852.7|8859.2|8854.2|8854.7|8849.7|17
1628590800000|2021-08-10 10:20:00|8858.2|8853.2|8854.7|8849.7|8859.7|8854.7|8854.2|8849.2|23
1628591100000|2021-08-10 10:25:00|8854.2|8849.2|8856.2|8851.2|8857.2|8852.2|8854.2|8849.2|14
1628591400000|2021-08-10 10:30:00|8855.2|8850.2|8849.2|8844.2|8855.7|8850.7|8848.7|8843.7|46
1628591700000|2021-08-10 10:35:00|8849.7|8844.7|8855.7|8850.7|8855.7|8850.7|8849.2|8844.2|32
1628592000000|2021-08-10 10:40:00|8855.2|8850.2|8849.2|8844.2|8856.7|8851.7|8848.7|8843.7|25
1628592300000|2021-08-10 10:45:00|8848.7|8843.7|8845.7|8840.7|8850.2|8845.2|8845.7|8840.7|25
1628592600000|2021-08-10 10:50:00|8846.2|8841.2|8849.2|8844.2|8850.7|8845.7|8844.2|8839.2|39
1628592900000|2021-08-10 10:55:00|8848.7|8843.7|8848.7|8843.7|8851.7|8846.7|8848.2|8843.2|16
1628593200000|2021-08-10 11:00:00|8848.2|8843.2|8855.2|8850.2|8855.7|8850.7|8847.7|8842.7|34
1628593500000|2021-08-10 11:05:00|8853.7|8848.7|8855.2|8850.2|8858.2|8853.2|8853.7|8848.7|68
1628593800000|2021-08-10 11:10:00|8855.7|8850.7|8860.7|8855.7|8861.2|8856.2|8855.2|8850.2|25
1628594100000|2021-08-10 11:15:00|8860.2|8855.2|8860.7|8855.7|8862.2|8857.2|8859.2|8854.2|22
1628594400000|2021-08-10 11:20:00|8861.2|8856.2|8863.2|8858.2|8864.2|8859.2|8860.2|8855.2|26
1628594700000|2021-08-10 11:25:00|8862.7|8857.7|8865.7|8860.7|8867.2|8862.2|8862.2|8857.2|27
1628595000000|2021-08-10 11:30:00|8865.2|8860.2|8867.2|8862.2|8868.2|8863.2|8863.7|8858.7|23
1628595300000|2021-08-10 11:35:00|8866.7|8861.7|8867.7|8862.7|8868.7|8863.7|8866.2|8861.2|15
1628595600000|2021-08-10 11:40:00|8867.1|8862.1|8866.6|8861.6|8868.6|8863.6|8865.6|8860.6|19
1628595900000|2021-08-10 11:45:00|8867.1|8862.1|8863.1|8858.1|8867.1|8862.1|8862.1|8857.1|15
1628596200000|2021-08-10 11:50:00|8863.6|8858.6|8860.1|8855.1|8864.6|8859.6|8859.6|8854.6|22
1628596500000|2021-08-10 11:55:00|8860.6|8855.6|8859.1|8854.1|8862.1|8857.1|8858.6|8853.6|27
1628596800000|2021-08-10 12:00:00|8859.6|8854.6|8856.1|8851.1|8860.1|8855.1|8854.6|8849.6|31
1628597100000|2021-08-10 12:05:00|8856.6|8851.6|8862.1|8857.1|8862.1|8857.1|8855.6|8850.6|52
1628597400000|2021-08-10 12:10:00|8861.6|8856.6|8852.6|8847.6|8862.6|8857.6|8852.6|8847.6|22
1628597700000|2021-08-10 12:15:00|8853.1|8848.1|8856.1|8851.1|8856.6|8851.6|8851.6|8846.6|34
1628598000000|2021-08-10 12:20:00|8855.6|8850.6|8854.1|8849.1|8856.1|8851.1|8852.6|8847.6|67
1628598300000|2021-08-10 12:25:00|8853.6|8848.6|8855.1|8850.1|8855.6|8850.6|8852.6|8847.6|11
1628598600000|2021-08-10 12:30:00|8854.6|8849.6|8849.6|8844.6|8856.1|8851.1|8849.6|8844.6|34
1628598900000|2021-08-10 12:35:00|8848.6|8843.6|8852.1|8847.1|8852.6|8847.6|8848.6|8843.6|22
1628599200000|2021-08-10 12:40:00|8851.6|8846.6|8855.6|8850.6|8856.6|8851.6|8849.6|8844.6|41
1628599500000|2021-08-10 12:45:00|8856.1|8851.1|8858.6|8853.6|8860.6|8855.6|8856.1|8851.1|30
1628599800000|2021-08-10 12:50:00|8858.1|8853.1|8857.6|8852.6|8858.6|8853.6|8855.6|8850.6|14
1628600100000|2021-08-10 12:55:00|8858.1|8853.1|8862.1|8857.1|8863.1|8858.1|8857.6|8852.6|40
1628600400000|2021-08-10 13:00:00|8862.6|8857.6|8862.6|8857.6|8864.6|8859.6|8860.6|8855.6|46
1628600700000|2021-08-10 13:05:00|8862.1|8857.1|8870.1|8865.1|8870.6|8865.6|8861.6|8856.6|88
1628601000000|2021-08-10 13:10:00|8870.6|8865.6|8872.1|8867.1|8872.6|8867.6|8867.6|8862.6|60
1628601300000|2021-08-10 13:15:00|8871.6|8866.6|8871.6|8866.6|8874.1|8869.1|8869.6|8864.6|48
1628601600000|2021-08-10 13:20:00|8871.1|8866.1|8870.1|8865.1|8871.6|8866.6|8868.6|8863.6|40
1628601900000|2021-08-10 13:25:00|8870.6|8865.6|8875.6|8870.6|8875.6|8870.6|8870.6|8865.6|46
1628602200000|2021-08-10 13:30:00|8874.1|8869.1|8877.6|8872.6|8879.6|8874.6|8866.6|8861.6|206
1628602500000|2021-08-10 13:35:00|8878.1|8873.1|8882.1|8877.1|8883.6|8878.6|8874.6|8869.6|91
1628602800000|2021-08-10 13:40:00|8882.6|8877.6|8881.1|8876.1|8888.1|8883.1|8881.1|8876.1|57
1628603100000|2021-08-10 13:45:00|8881.6|8876.6|8880.1|8875.1|8881.6|8876.6|8874.6|8869.6|75
1628603400000|2021-08-10 13:50:00|8880.6|8875.6|8884.6|8879.6|8884.6|8879.6|8877.1|8872.1|34
1628603700000|2021-08-10 13:55:00|8885.1|8880.1|8883.1|8878.1|8888.1|8883.1|8880.6|8875.6|40
1628604000000|2021-08-10 14:00:00|8883.6|8878.6|8887.6|8882.6|8888.6|8883.6|8881.6|8876.6|116
1628604300000|2021-08-10 14:05:00|8888.1|8883.1|8887.6|8882.6|8890.1|8885.1|8884.6|8879.6|112
1628604600000|2021-08-10 14:10:00|8888.1|8883.1|8895.1|8890.1|8897.1|8892.1|8887.1|8882.1|101
1628604900000|2021-08-10 14:15:00|8895.6|8890.6|8892.1|8887.1|8898.1|8893.1|8892.1|8887.1|107
1628605200000|2021-08-10 14:20:00|8891.1|8886.1|8892.6|8887.6|8896.1|8891.1|8888.6|8883.6|110
1628605500000|2021-08-10 14:25:00|8893.1|8888.1|8896.1|8891.1|8896.1|8891.1|8889.1|8884.1|83
1628605800000|2021-08-10 14:30:00|8896.6|8891.6|8897.6|8892.6|8897.6|8892.6|8891.6|8886.6|92
1628606100000|2021-08-10 14:35:00|8897.1|8892.1|8900.6|8895.6|8901.1|8896.1|8896.6|8891.6|93
1628606400000|2021-08-10 14:40:00|8901.1|8896.1|8899.1|8894.1|8903.6|8898.6|8898.1|8893.1|129
1628606700000|2021-08-10 14:45:00|8898.6|8893.6|8904.1|8899.1|8904.1|8899.1|8897.1|8892.1|144
1628607000000|2021-08-10 14:50:00|8905.1|8900.1|8899.6|8894.6|8907.1|8902.1|8897.1|8892.1|93
1628607300000|2021-08-10 14:55:00|8899.1|8894.1|8901.1|8896.1|8903.6|8898.6|8899.1|8894.1|108
1628607600000|2021-08-10 15:00:00|8900.6|8895.6|8896.6|8891.6|8901.1|8896.1|8895.1|8890.1|135
1628607900000|2021-08-10 15:05:00|8896.1|8891.1|8898.1|8893.1|8899.6|8894.6|8895.6|8890.6|82
1628608200000|2021-08-10 15:10:00|8899.1|8894.1|8898.1|8893.1|8901.1|8896.1|8895.6|8890.6|94
1628608500000|2021-08-10 15:15:00|8898.6|8893.6|8898.1|8893.1|8899.6|8894.6|8896.1|8891.1|83
1628608800000|2021-08-10 15:20:00|8899.1|8894.1|8901.1|8896.1|8902.1|8897.1|8896.6|8891.6|119
1628609100000|2021-08-10 15:25:00|8900.6|8895.6|8903.6|8898.6|8904.6|8899.6|8898.1|8893.1|216
1628609400000|2021-08-10 15:30:00|8904.1|8899.1|8897.6|8891.6|8905.6|8899.1|8894.6|8888.6|391
1628609700000|2021-08-10 15:35:00|8898.6|8892.6|8897.6|8891.6|8901.6|8894.6|8897.6|8890.6|205
1628610000000|2021-08-10 15:40:00|8896.6|8890.6|8898.6|8892.6|8899.6|8893.6|8896.6|8890.6|31
1628610300000|2021-08-10 15:45:00|8897.6|8891.6|8897.6|8891.6|8898.6|8892.6|8895.6|8889.6|40
1628610600000|2021-08-10 15:50:00|8898.6|8892.6|8898.6|8891.6|8898.6|8892.6|8897.6|8891.6|159
1628610900000|2021-08-10 15:55:00|8897.6|8892.6|8896.6|8890.6|8899.6|8892.6|8896.6|8890.6|3
1628611200000|2021-08-10 16:00:00|8897.6|8889.6|8899.6|8892.6|8900.6|8893.6|8896.6|8889.6|29
1628611500000|2021-08-10 16:05:00|8898.6|8893.6|8898.6|8892.6|8899.6|8893.6|8898.6|8892.6|5
1628611800000|2021-08-10 16:10:00|8897.6|8891.6|8897.6|8891.6|8898.6|8892.6|8896.6|8890.6|6
1628612100000|2021-08-10 16:15:00|8898.6|8892.6|8901.6|8895.6|8901.6|8895.6|8897.6|8891.6|79
1628612400000|2021-08-10 16:20:00|8900.6|8894.6|8900.6|8894.6|8901.6|8895.6|8900.6|8894.6|8
1628612700000|2021-08-10 16:25:00|8901.6|8895.6|8901.6|8895.6|8902.6|8896.6|8901.6|8894.6|8
1628613000000|2021-08-10 16:30:00|8902.6|8896.6|8901.6|8895.6|8902.6|8896.6|8899.6|8893.6|8
1628613300000|2021-08-10 16:35:00|8902.6|8896.6|8902.6|8896.6|8902.6|8896.6|8899.6|8893.6|15
1628613600000|2021-08-10 16:40:00|8901.6|8895.6|8901.6|8894.6|8902.6|8896.6|8900.6|8894.6|7
1628613900000|2021-08-10 16:45:00|8900.6|8895.6|8901.6|8895.6|8902.6|8895.6|8899.6|8892.6|1
1628614200000|2021-08-10 16:50:00|8902.6|8896.6|8902.6|8896.6|8903.6|8896.6|8901.6|8896.6|2
1628614500000|2021-08-10 16:55:00|8903.6|8897.6|8905.6|8899.6|8905.6|8899.6|8902.6|8897.6|8
1628614800000|2021-08-10 17:00:00|8904.6|8898.6|8903.6|8897.6|8905.6|8898.6|8903.6|8896.6|3
1628615100000|2021-08-10 17:05:00|8902.6|8896.6|8907.6|8900.6|8908.6|8902.6|8902.6|8895.6|55
1628615400000|2021-08-10 17:10:00|8906.6|8901.6|8906.6|8900.6|8906.6|8901.6|8905.6|8899.6|2
1628615700000|2021-08-10 17:15:00|8905.6|8899.6|8905.6|8898.6|8906.6|8900.6|8905.6|8898.6|5
1628616000000|2021-08-10 17:20:00|8904.6|8897.6|8905.6|8899.6|8905.6|8899.6|8904.6|8897.6|3
1628616300000|2021-08-10 17:25:00|8904.6|8898.6|8906.6|8899.6|8906.6|8900.6|8904.6|8897.6|10
1628616600000|2021-08-10 17:30:00|8905.6|8900.6|8908.6|8900.6|8908.6|8901.6|8905.6|8899.6|7
1628616900000|2021-08-10 17:35:00|8907.6|8899.6|8906.6|8899.6|8907.6|8900.6|8906.6|8899.6|0
1628617200000|2021-08-10 17:40:00|8908.6|8900.6|8907.6|8900.6|8908.6|8901.6|8906.6|8900.6|7
1628617500000|2021-08-10 17:45:00|8906.6|8899.6|8903.6|8896.6|8907.6|8900.6|8902.6|8895.6|23
1628617800000|2021-08-10 17:50:00|8902.6|8895.6|8904.6|8897.6|8904.6|8897.6|8902.6|8895.6|25
1628618100000|2021-08-10 17:55:00|8907.6|8896.6|8909.2|8897.2|8909.6|8902.6|8906.6|8896.6|7
1628618400000|2021-08-10 18:00:00|8909.1|8897.1|8906.7|8894.7|8910.3|8898.3|8906.6|8894.6|0
1628618700000|2021-08-10 18:05:00|8906.6|8894.6|8906.4|8894.4|8907.5|8895.5|8905.5|8893.5|0
1628619000000|2021-08-10 18:10:00|8906.3|8894.3|8905.3|8893.3|8907.5|8895.5|8904.3|8892.3|0
1628619300000|2021-08-10 18:15:00|8905.2|8893.2|8907.5|8895.5|8907.5|8895.5|8903.2|8891.2|0
1628619600000|2021-08-10 18:20:00|8906.6|8894.6|8907.6|8895.6|8907.7|8895.7|8905.4|8893.4|0
1628619900000|2021-08-10 18:25:00|8907.5|8895.5|8908.7|8896.7|8908.8|8896.8|8907.5|8895.5|0
1628620200000|2021-08-10 18:30:00|8908.8|8896.8|8908.8|8896.8|8908.9|8896.9|8908.6|8896.6|0
1628620500000|2021-08-10 18:35:00|8908.9|8896.9|8909.9|8897.9|8910.8|8898.8|8908.7|8896.7|0
1628620800000|2021-08-10 18:40:00|8909.8|8897.8|8910.6|8898.6|8911.7|8899.7|8909.6|8897.6|0
1628621100000|2021-08-10 18:45:00|8910.7|8898.7|8910.8|8898.8|8911.2|8899.2|8909.7|8897.7|0
1628621400000|2021-08-10 18:50:00|8910.7|8898.7|8910.6|8898.6|8911.7|8899.7|8910.5|8898.5|0
1628621700000|2021-08-10 18:55:00|8910.5|8898.5|8910.7|8898.7|8910.7|8898.7|8909.5|8897.5|0
1628622000000|2021-08-10 19:00:00|8910.6|8898.6|8908.4|8896.4|8911.7|8899.7|8908.4|8896.4|0
1628622300000|2021-08-10 19:05:00|8908.5|8896.5|8909.3|8897.3|8909.4|8897.4|8907.3|8895.3|0
1628622600000|2021-08-10 19:10:00|8908.4|8896.4|8909.2|8897.2|8909.4|8897.4|8908|8896|0
1628622900000|2021-08-10 19:15:00|8909.1|8897.1|8910.9|8898.9|8911|8899|8908.9|8896.9|0
1628623200000|2021-08-10 19:20:00|8910.5|8898.5|8913.1|8901.1|8913.1|8901.1|8910.5|8898.5|0
1628623500000|2021-08-10 19:25:00|8913|8901|8913.6|8901.6|8913.6|8901.6|8912.4|8900.4|0
1628623800000|2021-08-10 19:30:00|8913.5|8901.5|8913.4|8901.4|8913.5|8901.5|8912.3|8900.3|0
1628624100000|2021-08-10 19:35:00|8913.5|8901.5|8913.3|8901.3|8914.6|8902.6|8913|8901|0
1628624400000|2021-08-10 19:40:00|8913.4|8901.4|8916.1|8904.1|8916.2|8904.2|8913.3|8901.3|0
1628624700000|2021-08-10 19:45:00|8916.2|8904.2|8912.2|8900.2|8916.2|8904.2|8912.1|8900.1|0
1628625000000|2021-08-10 19:50:00|8912.3|8900.3|8911.2|8899.2|8914.3|8902.3|8911.1|8899.1|0
1628625300000|2021-08-10 19:55:00|8911.1|8899.1|8918.4|8906.4|8919|8907|8911|8899|0
1628625600000|2021-08-10 20:00:00|8918.2|8906.2|8912.5|8900.5|8918.5|8906.5|8912.5|8900.5|0
1628625900000|2021-08-10 20:05:00|8912.6|8900.6|8912.1|8900.1|8914|8902|8912.1|8900.1|0
1628626200000|2021-08-10 20:10:00|8911.7|8899.7|8911.2|8899.2|8913.4|8901.4|8910.7|8898.7|0
1628626500000|2021-08-10 20:15:00|8911.4|8899.4|8913.8|8901.8|8914.5|8902.5|8911.2|8899.2|0
1628626800000|2021-08-10 20:20:00|8913.9|8901.9|8915.7|8903.7|8915.7|8903.7|8913.9|8901.9|0
1628627100000|2021-08-10 20:25:00|8915.3|8903.3|8915.5|8903.5|8915.7|8903.7|8915.3|8903.3|0
1628627400000|2021-08-10 20:30:00|8915.6|8903.6|8916.8|8904.8|8917.5|8905.5|8915.6|8903.6|0
1628627700000|2021-08-10 20:35:00|8916.4|8904.4|8917.5|8905.5|8917.9|8905.9|8916.4|8904.4|0
1628628000000|2021-08-10 20:40:00|8917.9|8905.9|8917.9|8905.9|8917.9|8905.9|8917.5|8905.5|0
1628628300000|2021-08-10 20:45:00|8917.8|8905.8|8916.4|8904.4|8917.9|8905.9|8916|8904|0
1628628600000|2021-08-10 20:50:00|8916.8|8904.8|8917.5|8905.5|8917.5|8905.5|8916.8|8904.8|0
1628628900000|2021-08-10 20:55:00|8917.4|8905.4|8917.2|8905.2|8917.7|8905.7|8916.4|8904.4|0
1628629200000|2021-08-10 21:00:00|8917|8905|8917.2|8905.2|8917.2|8905.2|8916.1|8904.1|0
1628629500000|2021-08-10 21:05:00|8917|8905|8917|8905|8917|8905|8917|8905|0
1628630700000|2021-08-10 21:25:00|8917.2|8905.2|8917.2|8905.2|8917.2|8905.2|8917.2|8905.2|0
1628631000000|2021-08-10 21:30:00|8917.4|8905.4|8917.4|8905.4|8917.4|8905.4|8917.2|8905.2|0
1628631300000|2021-08-10 21:35:00|8917.2|8905.2|8917.2|8905.2|8917.4|8905.4|8917.2|8905.2|0
1628631600000|2021-08-10 21:40:00|8917.4|8905.4|8917.4|8905.4|8917.4|8905.4|8917.4|8905.4|0
1628631900000|2021-08-10 21:45:00|8916.2|8904.2|8916|8904|8916.2|8904.2|8916|8904|0
1628632200000|2021-08-10 21:50:00|8915.6|8903.6|8915.4|8903.4|8915.6|8903.6|8914.6|8902.6|0
1628632800000|2021-08-10 22:00:00|8915.8|8903.8|8915.6|8903.6|8916.8|8904.8|8914.7|8902.7|0
1628633100000|2021-08-10 22:05:00|8916.2|8904.2|8916.2|8904.2|8916.6|8904.6|8915.1|8903.1|0
1628633400000|2021-08-10 22:10:00|8916.4|8904.4|8915.6|8903.6|8916.6|8904.6|8915.6|8903.6|0
1628633700000|2021-08-10 22:15:00|8915.5|8903.5|8913.8|8901.8|8915.5|8903.5|8913.4|8901.4|0
1628634000000|2021-08-10 22:20:00|8913.9|8901.9|8913.8|8901.8|8914.2|8902.2|8913|8901|0
1628634300000|2021-08-10 22:25:00|8913.9|8901.9|8914.7|8902.7|8914.7|8902.7|8913.8|8901.8|0
1628634600000|2021-08-10 22:30:00|8914.6|8902.6|8914.7|8902.7|8914.7|8902.7|8913.8|8901.8|0
1628634900000|2021-08-10 22:35:00|8915.1|8903.1|8914.2|8902.2|8915.1|8903.1|8914.2|8902.2|0
1628635200000|2021-08-10 22:40:00|8914|8902|8913.8|8901.8|8914.2|8902.2|8913.4|8901.4|0
1628635500000|2021-08-10 22:45:00|8913.4|8901.4|8912.2|8900.2|8913.4|8901.4|8912.2|8900.2|0
1628635800000|2021-08-10 22:50:00|8912.3|8900.3|8913.3|8901.3|8913.3|8901.3|8912.2|8900.2|0
1628636100000|2021-08-10 22:55:00|8913.2|8901.2|8912.2|8900.2|8913.2|8901.2|8912.2|8900.2|0
1628636400000|2021-08-10 23:00:00|8912.3|8900.3|8912.8|8900.8|8913.3|8901.3|8912.2|8900.2|0
1628636700000|2021-08-10 23:05:00|8912.7|8900.7|8911.6|8899.6|8912.7|8900.7|8910.5|8898.5|0
1628637000000|2021-08-10 23:10:00|8911.5|8899.5|8912.2|8900.2|8912.8|8900.8|8911.4|8899.4|0
1628637300000|2021-08-10 23:15:00|8912.8|8900.8|8912.2|8900.2|8912.8|8900.8|8912.2|8900.2|0
1628637600000|2021-08-10 23:20:00|8912|8900|8911.8|8899.8|8912.2|8900.2|8911.4|8899.4|0
1628637900000|2021-08-10 23:25:00|8912.2|8900.2|8912.3|8900.3|8912.3|8900.3|8912.2|8900.2|0
1628638200000|2021-08-10 23:30:00|8911.9|8899.9|8912.2|8900.2|8912.3|8900.3|8911.9|8899.9|0
1628638500000|2021-08-10 23:35:00|8912.3|8900.3|8912.3|8900.3|8912.3|8900.3|8912.3|8900.3|0
1628638800000|2021-08-10 23:40:00|8911.9|8899.9|8911.5|8899.5|8911.9|8899.9|8911.5|8899.5|0
1628639100000|2021-08-10 23:45:00|8911.7|8899.7|8912.9|8900.9|8913.8|8901.8|8911.7|8899.7|0
1628639400000|2021-08-10 23:50:00|8912.3|8900.3|8913.4|8901.4|8913.8|8901.8|8912.3|8900.3|0
1628639700000|2021-08-10 23:55:00|8913.8|8901.8|8912.3|8900.3|8913.8|8901.8|8911.7|8899.7|0
1628640000000|2021-08-11 00:00:00|8912.4|8900.4|8915.1|8903.1|8917|8905|8912.3|8900.3|0
1628640300000|2021-08-11 00:05:00|8914.9|8902.9|8913.4|8901.4|8915.5|8903.5|8912.3|8900.3|0
1628640600000|2021-08-11 00:10:00|8913.8|8901.8|8912.3|8900.3|8914.7|8902.7|8912.3|8900.3|0
1628640900000|2021-08-11 00:15:00|8912.4|8900.4|8918.9|8906.9|8919.5|8907.5|8912.3|8900.3|0
1628641200000|2021-08-11 00:20:00|8919.1|8907.1|8918.5|8906.5|8920.6|8908.6|8918.5|8906.5|0
1628641500000|2021-08-11 00:25:00|8919.5|8907.5|8916.5|8904.5|8919.5|8907.5|8916.4|8904.4|0
1628641800000|2021-08-11 00:30:00|8916.4|8904.4|8916.4|8904.4|8916.9|8904.9|8914.8|8902.8|0
1628642100000|2021-08-11 00:35:00|8916|8904|8916.4|8904.4|8917.4|8905.4|8915.4|8903.4|0
1628642400000|2021-08-11 00:40:00|8916.6|8904.6|8915.4|8903.4|8917.5|8905.5|8915.4|8903.4|0
1628642700000|2021-08-11 00:45:00|8915.2|8903.2|8914.4|8902.4|8916.5|8904.5|8914.4|8902.4|0
1628643000000|2021-08-11 00:50:00|8914.6|8902.6|8916.5|8904.5|8917.5|8905.5|8914.6|8902.6|0
1628643300000|2021-08-11 00:55:00|8916.4|8904.4|8913.3|8901.3|8916.5|8904.5|8913.3|8901.3|0
1628643600000|2021-08-11 01:00:00|8913.2|8901.2|8910.2|8898.2|8913.2|8901.2|8910.1|8898.1|0
1628643900000|2021-08-11 01:05:00|8910.6|8898.6|8910.5|8898.5|8911.2|8899.2|8910.2|8898.2|0
1628644200000|2021-08-11 01:10:00|8910.7|8898.7|8909.1|8897.1|8911.1|8899.1|8909.1|8897.1|0
1628644500000|2021-08-11 01:15:00|8909|8897|8912.2|8900.2|8912.2|8900.2|8908|8896|0
1628644800000|2021-08-11 01:20:00|8912.4|8900.4|8912.2|8900.2|8913.2|8901.2|8911.6|8899.6|0
1628645100000|2021-08-11 01:25:00|8912.6|8900.6|8915.7|8903.7|8916.3|8904.3|8912.6|8900.6|0
1628645400000|2021-08-11 01:30:00|8915.5|8903.5|8917.3|8905.3|8917.3|8905.3|8915.3|8903.3|0
1628645700000|2021-08-11 01:35:00|8916.8|8904.8|8917.3|8905.3|8918.8|8906.8|8916.8|8904.8|0
1628646000000|2021-08-11 01:40:00|8917.1|8905.1|8918.4|8906.4|8918.4|8906.4|8916.3|8904.3|0
1628646300000|2021-08-11 01:45:00|8918.2|8906.2|8915.3|8903.3|8918.2|8906.2|8915.3|8903.3|0
1628646600000|2021-08-11 01:50:00|8915.5|8903.5|8918.8|8906.8|8918.8|8906.8|8915.3|8903.3|0
1628646900000|2021-08-11 01:55:00|8918.6|8906.6|8918.4|8906.4|8918.8|8906.8|8916.3|8904.3|0
1628647200000|2021-08-11 02:00:00|8918.6|8906.6|8917.8|8905.8|8918.8|8906.8|8916.3|8904.3|0
1628647500000|2021-08-11 02:05:00|8918|8906|8919.4|8907.4|8919.4|8907.4|8917.4|8905.4|0
1628647800000|2021-08-11 02:10:00|8919.5|8907.5|8919.9|8907.9|8921.5|8909.5|8919.4|8907.4|0
1628648100000|2021-08-11 02:15:00|8920.1|8908.1|8919.5|8907.5|8921|8909|8919.5|8907.5|0
1628648400000|2021-08-11 02:20:00|8919.7|8907.7|8919.3|8907.3|8920|8908|8918.5|8906.5|0
1628648700000|2021-08-11 02:25:00|8919|8907|8918.5|8906.5|8919.5|8907.5|8918.5|8906.5|0
1628649000000|2021-08-11 02:30:00|8918.4|8906.4|8915.4|8903.4|8918.5|8906.5|8915.4|8903.4|0
1628649300000|2021-08-11 02:35:00|8915|8903|8916.4|8904.4|8916.4|8904.4|8914.4|8902.4|0
1628649600000|2021-08-11 02:40:00|8916.2|8904.2|8916.4|8904.4|8916.9|8904.9|8915.4|8903.4|0
1628649900000|2021-08-11 02:45:00|8916|8904|8916.4|8904.4|8916.4|8904.4|8915.4|8903.4|0
1628650200000|2021-08-11 02:50:00|8916|8904|8916.4|8904.4|8917.4|8905.4|8915.4|8903.4|0
1628650500000|2021-08-11 02:55:00|8916.8|8904.8|8916.4|8904.4|8917.4|8905.4|8916.4|8904.4|0
1628650800000|2021-08-11 03:00:00|8916.5|8904.5|8914.9|8902.9|8916.9|8904.9|8914.4|8902.4|0
1628651100000|2021-08-11 03:05:00|8914.7|8902.7|8912.8|8900.8|8914.9|8902.9|8912.8|8900.8|0
1628651400000|2021-08-11 03:10:00|8913|8901|8913.6|8901.6|8914.2|8902.2|8912.3|8900.3|0
1628651700000|2021-08-11 03:15:00|8913.8|8901.8|8915.2|8903.2|8915.2|8903.2|8912.1|8900.1|0
1628652000000|2021-08-11 03:20:00|8915.5|8903.5|8914.6|8902.6|8916.2|8904.2|8913.5|8901.5|0
1628652300000|2021-08-11 03:25:00|8914.4|8902.4|8912|8900|8914.4|8902.4|8911.9|8899.9|0
1628652600000|2021-08-11 03:30:00|8912.2|8900.2|8914|8902|8914|8902|8912|8900|0
1628652900000|2021-08-11 03:35:00|8913.8|8901.8|8912.9|8900.9|8914|8902|8912.9|8900.9|0
1628653200000|2021-08-11 03:40:00|8912.7|8900.7|8911.9|8899.9|8913|8901|8911.3|8899.3|0
1628653500000|2021-08-11 03:45:00|8912.1|8900.1|8911.9|8899.9|8912.3|8900.3|8910.9|8898.9|0
1628653800000|2021-08-11 03:50:00|8912.3|8900.3|8911.9|8899.9|8912.9|8900.9|8910.9|8898.9|0
1628654100000|2021-08-11 03:55:00|8912|8900|8912|8900|8913|8901|8912|8900|0
1628654400000|2021-08-11 04:00:00|8911.9|8899.9|8912.1|8900.1|8912.1|8900.1|8911.9|8899.9|0
1628654700000|2021-08-11 04:05:00|8911.7|8899.7|8910.5|8898.5|8911.7|8899.7|8910|8898|0
1628655000000|2021-08-11 04:10:00|8910.3|8898.3|8910.5|8898.5|8911.1|8899.1|8910|8898|0
1628655300000|2021-08-11 04:15:00|8910.3|8898.3|8910.5|8898.5|8911.1|8899.1|8910|8898|0
1628655600000|2021-08-11 04:20:00|8910.3|8898.3|8910|8898|8910.5|8898.5|8910|8898|0
1628655900000|2021-08-11 04:25:00|8909.8|8897.8|8908.4|8896.4|8910|8898|8908|8896|0
1628656200000|2021-08-11 04:30:00|8908.6|8896.6|8908.4|8896.4|8909.5|8897.5|8908|8896|0
1628656500000|2021-08-11 04:35:00|8908.2|8896.2|8908|8896|8909|8897|8908|8896|0
1628656800000|2021-08-11 04:40:00|8904.3|8892.3|8905.4|8893.4|8905.4|8893.4|8904.3|8892.3|0
1628657100000|2021-08-11 04:45:00|8905.3|8893.3|8904.3|8892.3|8905.4|8893.4|8904.3|8892.3|0
1628657400000|2021-08-11 04:50:00|8904.5|8892.5|8904.5|8892.5|8904.5|8892.5|8904.5|8892.5|0
1628657700000|2021-08-11 04:55:00|8904|8892|8905.6|8893.6|8905.6|8893.6|8904|8892|0
1628658000000|2021-08-11 05:00:00|8905.2|8893.2|8905.7|8893.7|8905.7|8893.7|8904.6|8892.6|0
1628658300000|2021-08-11 05:05:00|8905.5|8893.5|8905.7|8893.7|8907.2|8895.2|8904.7|8892.7|0
1628658600000|2021-08-11 05:10:00|8905.6|8893.6|8905.2|8893.2|8905.7|8893.7|8904.7|8892.7|0
1628658900000|2021-08-11 05:15:00|8905|8893|8905.7|8893.7|8906.8|8894.8|8904.7|8892.7|0
1628659200000|2021-08-11 05:20:00|8905.9|8893.9|8907.2|8895.2|8907.7|8895.7|8905.7|8893.7|0
1628659500000|2021-08-11 05:25:00|8907.4|8895.4|8906.7|8894.7|8907.7|8895.7|8906.1|8894.1|0
1628659800000|2021-08-11 05:30:00|8906.5|8894.5|8905.7|8893.7|8906.8|8894.8|8905.7|8893.7|0
1628660100000|2021-08-11 05:35:00|8905.9|8893.9|8905.6|8893.6|8906.7|8894.7|8905.6|8893.6|0
1628660400000|2021-08-11 05:40:00|8905.2|8893.2|8906.6|8894.6|8906.7|8894.7|8904.6|8892.6|0
1628660700000|2021-08-11 05:45:00|8906.3|8894.3|8907.7|8895.7|8907.8|8895.8|8905.6|8893.6|0
1628661000000|2021-08-11 05:50:00|8907.3|8895.3|8906.7|8894.7|8908.2|8896.2|8906.7|8894.7|0
1628661300000|2021-08-11 05:55:00|8905.7|8893.7|8905.8|8893.8|8906.8|8894.8|8904.7|8892.7|0
1628661600000|2021-08-11 06:00:00|8906.2|8894.2|8907.1|8902.1|8910.1|8905.1|8904.2|8892.2|9
1628661900000|2021-08-11 06:05:00|8907.6|8902.6|8907.1|8902.1|8908.6|8903.6|8905.6|8900.6|8
1628662200000|2021-08-11 06:10:00|8906.6|8901.6|8909.1|8904.1|8910.6|8905.6|8906.1|8901.1|13
1628662500000|2021-08-11 06:15:00|8908.1|8903.1|8912.1|8907.1|8913.1|8908.1|8907.6|8902.6|21
1628662800000|2021-08-11 06:20:00|8912.6|8907.6|8910.1|8905.1|8919.6|8914.6|8910.1|8905.1|12
1628663100000|2021-08-11 06:25:00|8911.1|8906.1|8910.1|8905.1|8914.6|8909.6|8910.1|8905.1|13
1628663400000|2021-08-11 06:30:00|8911.1|8906.1|8908.6|8903.6|8912.1|8907.1|8908.1|8903.1|3
1628663700000|2021-08-11 06:35:00|8909.1|8904.1|8910.6|8905.6|8910.6|8905.6|8908.1|8903.1|3
1628664000000|2021-08-11 06:40:00|8911.1|8906.1|8909.6|8904.6|8911.6|8906.6|8909.6|8904.6|3
1628664300000|2021-08-11 06:45:00|8911.1|8906.1|8910.6|8905.6|8912.6|8907.6|8910.1|8905.1|4
1628664600000|2021-08-11 06:50:00|8910.1|8905.1|8908.6|8903.6|8910.6|8905.6|8907.6|8902.6|9
1628664900000|2021-08-11 06:55:00|8909.1|8904.1|8918.6|8913.6|8918.6|8913.6|8909.1|8904.1|29
1628665200000|2021-08-11 07:00:00|8920.1|8915.1|8932.6|8927.6|8937.1|8932.1|8918.6|8913.6|420
1628665500000|2021-08-11 07:05:00|8933.1|8928.1|8942.6|8937.6|8942.6|8937.6|8927.6|8922.6|259
1628665800000|2021-08-11 07:10:00|8942.1|8937.1|8931.6|8926.6|8944.6|8939.6|8931.1|8926.1|172
1628666100000|2021-08-11 07:15:00|8932.1|8927.1|8930.6|8925.6|8939.6|8934.6|8928.1|8923.1|114
1628666400000|2021-08-11 07:20:00|8931.1|8926.1|8927.6|8922.6|8933.6|8928.6|8921.6|8916.6|90
1628666700000|2021-08-11 07:25:00|8928.1|8923.1|8919.6|8914.6|8930.1|8925.1|8918.6|8913.6|107
1628667000000|2021-08-11 07:30:00|8919.1|8914.1|8916.6|8911.6|8922.1|8917.1|8914.6|8909.6|113
1628667300000|2021-08-11 07:35:00|8916.1|8911.1|8916.6|8911.6|8919.6|8914.6|8913.1|8908.1|47
1628667600000|2021-08-11 07:40:00|8916.7|8911.7|8920.2|8915.2|8922.7|8917.7|8915.7|8910.7|95
1628667900000|2021-08-11 07:45:00|8919.7|8914.7|8919.2|8914.2|8927.2|8922.2|8916.7|8911.7|97
1628668200000|2021-08-11 07:50:00|8919.7|8914.7|8926.2|8921.2|8927.2|8922.2|8917.2|8912.2|88
1628668500000|2021-08-11 07:55:00|8925.7|8920.7|8915.7|8910.7|8926.7|8921.7|8915.7|8910.7|65
1628668800000|2021-08-11 08:00:00|8916.2|8911.2|8926.7|8921.7|8927.7|8922.7|8916.2|8911.2|86
1628669100000|2021-08-11 08:05:00|8927.2|8922.2|8932.7|8927.7|8935.2|8930.2|8926.7|8921.7|73
1628669400000|2021-08-11 08:10:00|8932.2|8927.2|8931.7|8926.7|8934.2|8929.2|8928.7|8923.7|36
1628669700000|2021-08-11 08:15:00|8932.2|8927.2|8932.7|8927.7|8936.7|8931.7|8931.7|8926.7|57
1628670000000|2021-08-11 08:20:00|8932.2|8927.2|8929.2|8924.2|8936.2|8931.2|8927.7|8922.7|39
1628670300000|2021-08-11 08:25:00|8928.7|8923.7|8931.7|8926.7|8933.7|8928.7|8924.7|8919.7|35
1628670600000|2021-08-11 08:30:00|8932.2|8927.2|8940.2|8935.2|8940.7|8935.7|8929.7|8924.7|43
1628670900000|2021-08-11 08:35:00|8940.7|8935.7|8942.7|8937.7|8942.7|8937.7|8936.7|8931.7|34
1628671200000|2021-08-11 08:40:00|8942.2|8937.2|8946.7|8941.7|8948.7|8943.7|8942.2|8937.2|40
1628671500000|2021-08-11 08:45:00|8946.2|8941.2|8946.7|8941.7|8950.2|8945.2|8943.2|8938.2|112
1628671800000|2021-08-11 08:50:00|8946.2|8941.2|8943.7|8938.7|8949.7|8944.7|8942.7|8937.7|33
1628672100000|2021-08-11 08:55:00|8943.2|8938.2|8947.7|8942.7|8948.7|8943.7|8942.7|8937.7|42
1628672400000|2021-08-11 09:00:00|8948.2|8943.2|8939.7|8934.7|8949.7|8944.7|8939.2|8934.2|25
1628672700000|2021-08-11 09:05:00|8939.2|8934.2|8942.7|8937.7|8945.2|8940.2|8939.2|8934.2|34
1628673000000|2021-08-11 09:10:00|8942.2|8937.2|8941.7|8936.7|8944.7|8939.7|8940.7|8935.7|40
1628673300000|2021-08-11 09:15:00|8942.2|8937.2|8939.2|8934.2|8942.2|8937.2|8937.2|8932.2|43
1628673600000|2021-08-11 09:20:00|8938.2|8933.2|8941.7|8936.7|8944.7|8939.7|8938.2|8933.2|46
1628673900000|2021-08-11 09:25:00|8941.2|8936.2|8942.7|8937.7|8943.7|8938.7|8940.2|8935.2|20
1628674200000|2021-08-11 09:30:00|8942.2|8937.2|8936.7|8931.7|8942.2|8937.2|8936.7|8931.7|42
1628674500000|2021-08-11 09:35:00|8937.2|8932.2|8936.7|8931.7|8939.2|8934.2|8933.2|8928.2|78
1628674800000|2021-08-11 09:40:00|8937.2|8932.2|8934.7|8929.7|8941.2|8936.2|8933.2|8928.2|38
1628675100000|2021-08-11 09:45:00|8935.2|8930.2|8937.2|8932.2|8940.2|8935.2|8934.7|8929.7|19
1628675400000|2021-08-11 09:50:00|8936.7|8931.7|8935.7|8930.7|8937.2|8932.2|8935.2|8930.2|33
1628675700000|2021-08-11 09:55:00|8936.2|8931.2|8939.2|8934.2|8940.7|8935.7|8934.7|8929.7|6
1628676000000|2021-08-11 10:00:00|8939.7|8934.7|8945.2|8940.2|8947.2|8942.2|8939.7|8934.7|36
1628676300000|2021-08-11 10:05:00|8944.2|8939.2|8947.7|8942.7|8948.2|8943.2|8943.7|8938.7|41
1628676600000|2021-08-11 10:10:00|8947.2|8942.2|8940.2|8935.2|8948.2|8943.2|8939.2|8934.2|43
1628676900000|2021-08-11 10:15:00|8940.7|8935.7|8947.2|8942.2|8947.2|8942.2|8939.2|8934.2|34
1628677200000|2021-08-11 10:20:00|8947.7|8942.7|8950.7|8945.7|8953.2|8948.2|8947.7|8942.7|39
1628677500000|2021-08-11 10:25:00|8951.2|8946.2|8949.7|8944.7|8952.2|8947.2|8948.7|8943.7|16
1628677800000|2021-08-11 10:30:00|8949.2|8944.2|8947.7|8942.7|8950.7|8945.7|8947.2|8942.2|18
1628678100000|2021-08-11 10:35:00|8947.2|8942.2|8948.2|8943.2|8949.2|8944.2|8945.2|8940.2|41
1628678400000|2021-08-11 10:40:00|8948.7|8943.7|8951.7|8946.7|8952.7|8947.7|8948.2|8943.2|21
1628678700000|2021-08-11 10:45:00|8951.2|8946.2|8946.7|8941.7|8951.7|8946.7|8945.2|8940.2|30
1628679000000|2021-08-11 10:50:00|8946.2|8941.2|8940.2|8935.2|8946.7|8941.7|8939.2|8934.2|43
1628679300000|2021-08-11 10:55:00|8940.7|8935.7|8941.7|8936.7|8942.7|8937.7|8939.2|8934.2|38
1628679600000|2021-08-11 11:00:00|8941.2|8936.2|8943.7|8938.7|8944.2|8939.2|8941.2|8936.2|14
1628679900000|2021-08-11 11:05:00|8943.2|8938.2|8942.7|8937.7|8945.7|8940.7|8941.2|8936.2|14
1628680200000|2021-08-11 11:10:00|8942.2|8937.2|8948.7|8943.7|8948.7|8943.7|8941.7|8936.7|25
1628680500000|2021-08-11 11:15:00|8948.2|8943.2|8947.7|8942.7|8949.2|8944.2|8946.2|8941.2|16
1628680800000|2021-08-11 11:20:00|8947.2|8942.2|8948.7|8943.7|8950.2|8945.2|8947.2|8942.2|44
1628681100000|2021-08-11 11:25:00|8949.2|8944.2|8945.2|8940.2|8950.2|8945.2|8945.2|8940.2|17
1628681400000|2021-08-11 11:30:00|8944.2|8939.2|8944.7|8939.7|8946.7|8941.7|8943.2|8938.2|14
1628681700000|2021-08-11 11:35:00|8945.2|8940.2|8949.7|8944.7|8952.2|8947.2|8945.2|8940.2|44
1628682000000|2021-08-11 11:40:00|8949.2|8944.2|8953.2|8948.2|8954.2|8949.2|8949.2|8944.2|37
1628682300000|2021-08-11 11:45:00|8952.2|8947.2|8950.7|8945.7|8953.7|8948.7|8948.7|8943.7|16
1628682600000|2021-08-11 11:50:00|8951.2|8946.2|8949.2|8944.2|8952.2|8947.2|8948.2|8943.2|13
1628682900000|2021-08-11 11:55:00|8948.7|8943.7|8951.2|8946.2|8952.7|8947.7|8948.2|8943.2|27
1628683200000|2021-08-11 12:00:00|8950.7|8945.7|8948.7|8943.7|8951.7|8946.7|8948.2|8943.2|23
1628683500000|2021-08-11 12:05:00|8948.2|8943.2|8948.7|8943.7|8951.2|8946.2|8946.7|8941.7|54
1628683800000|2021-08-11 12:10:00|8949.2|8944.2|8952.2|8947.2|8952.7|8947.7|8947.7|8942.7|24
1628684100000|2021-08-11 12:15:00|8951.2|8946.2|8948.7|8943.7|8951.7|8946.7|8948.2|8943.2|38
1628684400000|2021-08-11 12:20:00|8948.2|8943.2|8947.2|8942.2|8949.2|8944.2|8945.2|8940.2|57
1628684700000|2021-08-11 12:25:00|8946.7|8941.7|8945.7|8940.7|8947.7|8942.7|8943.7|8938.7|22
1628685000000|2021-08-11 12:30:00|8948.2|8943.2|8951.2|8946.2|8958.7|8953.7|8942.7|8937.7|256
1628685300000|2021-08-11 12:35:00|8950.7|8945.7|8944.2|8939.2|8950.7|8945.7|8940.7|8935.7|73
1628685600000|2021-08-11 12:40:00|8943.7|8938.7|8943.7|8938.7|8946.2|8941.2|8940.2|8935.2|44
1628685900000|2021-08-11 12:45:00|8943.2|8938.2|8941.7|8936.7|8944.7|8939.7|8936.7|8931.7|53
1628686200000|2021-08-11 12:50:00|8941.2|8936.2|8950.7|8945.7|8951.2|8946.2|8940.2|8935.2|66
1628686500000|2021-08-11 12:55:00|8951.2|8946.2|8952.7|8947.7|8953.7|8948.7|8948.7|8943.7|49
1628686800000|2021-08-11 13:00:00|8952.2|8947.2|8959.7|8954.7|8960.2|8955.2|8951.7|8946.7|73
1628687100000|2021-08-11 13:05:00|8960.2|8955.2|8970.7|8965.7|8972.7|8967.7|8959.7|8954.7|103
1628687400000|2021-08-11 13:10:00|8971.2|8966.2|8974.7|8969.7|8975.7|8970.7|8967.2|8962.2|79
1628687700000|2021-08-11 13:15:00|8975.2|8970.2|8967.7|8962.7|8976.2|8971.2|8966.7|8961.7|64
1628688000000|2021-08-11 13:20:00|8967.2|8962.2|8971.2|8966.2|8973.7|8968.7|8966.2|8961.2|38
1628688300000|2021-08-11 13:25:00|8971.7|8966.7|8971.2|8966.2|8973.2|8968.2|8968.7|8963.7|18
1628688600000|2021-08-11 13:30:00|8970.7|8965.7|8951.7|8946.7|8971.2|8966.2|8951.7|8946.7|266
1628688900000|2021-08-11 13:35:00|8952.2|8947.2|8957.7|8952.7|8961.7|8956.7|8950.7|8945.7|143
1628689200000|2021-08-11 13:40:00|8957.2|8952.2|8968.2|8963.2|8968.2|8963.2|8953.7|8948.7|77
1628689500000|2021-08-11 13:45:00|8967.7|8962.7|8976.7|8971.7|8977.7|8972.7|8967.2|8962.2|71
1628689800000|2021-08-11 13:50:00|8976.2|8971.2|8967.7|8962.7|8977.7|8972.7|8967.2|8962.2|41
1628690100000|2021-08-11 13:55:00|8967.2|8962.2|8970.7|8965.7|8970.7|8965.7|8964.7|8959.7|50
1628690400000|2021-08-11 14:00:00|8971.2|8966.2|8962.7|8957.7|8971.7|8966.7|8960.7|8955.7|96
1628690700000|2021-08-11 14:05:00|8963.2|8958.2|8966.7|8961.7|8971.2|8966.2|8961.2|8956.2|56
1628691000000|2021-08-11 14:10:00|8966.8|8961.8|8968.8|8963.8|8972.8|8967.8|8966.3|8961.3|50
1628691300000|2021-08-11 14:15:00|8969.3|8964.3|8968.8|8963.8|8969.3|8964.3|8962.3|8957.3|92
1628691600000|2021-08-11 14:20:00|8968.3|8963.3|8963.8|8958.8|8970.8|8965.8|8960.8|8955.8|64
1628691900000|2021-08-11 14:25:00|8964.3|8959.3|8972.8|8967.8|8972.8|8967.8|8963.3|8958.3|64
1628692200000|2021-08-11 14:30:00|8972.3|8967.3|8971.3|8966.3|8974.3|8969.3|8968.3|8963.3|103
1628692500000|2021-08-11 14:35:00|8970.3|8965.3|8971.3|8966.3|8972.3|8967.3|8967.3|8962.3|72
1628692800000|2021-08-11 14:40:00|8970.8|8965.8|8976.3|8971.3|8976.3|8971.3|8969.3|8964.3|51
1628693100000|2021-08-11 14:45:00|8977.3|8972.3|8973.8|8968.8|8977.3|8972.3|8973.3|8968.3|55
1628693400000|2021-08-11 14:50:00|8973.3|8968.3|8974.8|8969.8|8975.3|8970.3|8971.3|8966.3|32
1628693700000|2021-08-11 14:55:00|8975.3|8970.3|8973.8|8968.8|8975.8|8970.8|8972.3|8967.3|39
1628694000000|2021-08-11 15:00:00|8973.3|8968.3|8974.3|8969.3|8975.3|8970.3|8971.3|8966.3|50
1628694300000|2021-08-11 15:05:00|8973.8|8968.8|8971.3|8966.3|8974.3|8969.3|8969.3|8964.3|355
1628694600000|2021-08-11 15:10:00|8971.8|8966.8|8977.3|8972.3|8977.8|8972.8|8969.8|8964.8|339
1628694900000|2021-08-11 15:15:00|8976.8|8971.8|8977.3|8972.3|8978.3|8973.3|8974.3|8969.3|98
1628695200000|2021-08-11 15:20:00|8978.3|8973.3|8984.3|8979.3|8985.3|8980.3|8977.3|8972.3|148
1628695500000|2021-08-11 15:25:00|8983.8|8978.8|8979.3|8974.3|8985.3|8980.3|8977.3|8972.3|201
1628695800000|2021-08-11 15:30:00|8979.8|8973.8|8978.8|8971.8|8984.8|8978.8|8977.8|8971.8|512
1628696100000|2021-08-11 15:35:00|8977.8|8972.8|8978.8|8972.8|8982.8|8975.8|8977.8|8970.8|125
1628696400000|2021-08-11 15:40:00|8977.8|8971.8|8970.8|8964.8|8977.8|8972.8|8970.8|8964.8|61
1628696700000|2021-08-11 15:45:00|8971.8|8965.8|8970.8|8964.8|8972.8|8966.8|8969.8|8963.8|19
1628697000000|2021-08-11 15:50:00|8969.8|8963.8|8965.8|8959.8|8969.8|8964.8|8965.8|8959.8|14
1628697300000|2021-08-11 15:55:00|8966.8|8960.8|8969.8|8963.8|8970.8|8964.8|8965.8|8960.8|36
1628697600000|2021-08-11 16:00:00|8968.8|8962.8|8974.8|8968.8|8975.8|8968.8|8968.8|8961.8|48
1628697900000|2021-08-11 16:05:00|8975.8|8967.8|8976.8|8970.8|8976.8|8970.8|8974.8|8967.8|7
1628698200000|2021-08-11 16:10:00|8975.8|8969.8|8975.8|8969.8|8976.8|8970.8|8975.8|8968.8|16
1628698500000|2021-08-11 16:15:00|8976.8|8970.8|8975.8|8969.8|8976.8|8970.8|8975.8|8969.8|5
1628698800000|2021-08-11 16:20:00|8974.8|8968.8|8976.8|8970.8|8976.8|8970.8|8974.8|8968.8|9
1628699100000|2021-08-11 16:25:00|8978.8|8972.8|8980.8|8973.8|8980.8|8974.8|8978.8|8972.8|8
1628699400000|2021-08-11 16:30:00|8979.8|8974.8|8980.8|8974.8|8981.8|8974.8|8979.8|8973.8|2
1628699700000|2021-08-11 16:35:00|8981.8|8975.8|8982.8|8975.8|8982.8|8976.8|8980.8|8974.8|1
1628700000000|2021-08-11 16:40:00|8981.8|8976.8|8981.8|8975.8|8982.8|8976.8|8981.8|8974.8|0
1628700300000|2021-08-11 16:45:00|8982.8|8976.8|8982.8|8976.8|8983.8|8976.8|8981.8|8975.8|5
1628700600000|2021-08-11 16:50:00|8983.8|8977.8|8984.8|8977.8|8985.8|8978.8|8982.8|8976.8|10
1628700900000|2021-08-11 16:55:00|8985.8|8978.8|8983.8|8976.8|8985.8|8978.8|8982.8|8976.8|1
1628701200000|2021-08-11 17:00:00|8982.8|8975.8|8979.8|8972.8|8985.8|8977.8|8977.8|8970.8|37
1628701500000|2021-08-11 17:05:00|8980.8|8973.8|8981.8|8975.8|8981.8|8975.8|8978.8|8971.8|17
1628701800000|2021-08-11 17:10:00|8980.8|8974.8|8979.8|8973.8|8980.8|8974.8|8978.8|8971.8|5
1628702100000|2021-08-11 17:15:00|8980.8|8974.8|8981.8|8974.8|8982.8|8975.8|8980.8|8974.8|3
1628702400000|2021-08-11 17:20:00|8980.8|8975.8|8982.8|8976.8|8982.8|8976.8|8980.8|8975.8|0
1628702700000|2021-08-11 17:25:00|8983.8|8977.8|8983.8|8976.8|8985.8|8978.8|8983.8|8976.8|4
1628703000000|2021-08-11 17:30:00|8982.8|8975.8|8983.8|8975.8|8983.8|8976.8|8982.8|8975.8|3
1628703300000|2021-08-11 17:35:00|8982.8|8976.8|8982.8|8976.8|8982.8|8976.8|8980.8|8973.8|7
1628703600000|2021-08-11 17:40:00|8983.8|8975.8|8984.8|8977.8|8984.8|8977.8|8982.8|8975.8|2
1628703900000|2021-08-11 17:45:00|8985.8|8978.8|8986.8|8980.8|8986.8|8980.8|8983.8|8976.8|6
1628704200000|2021-08-11 17:50:00|8985.8|8979.8|8987.8|8980.8|8987.8|8980.8|8984.8|8977.8|12
1628704500000|2021-08-11 17:55:00|8986.8|8981.8|8988.9|8976.9|8989.8|8983.8|8985.8|8976.9|30
1628704800000|2021-08-11 18:00:00|8988.8|8976.8|8989.7|8977.7|8990.7|8978.7|8987.7|8975.7|1
1628705100000|2021-08-11 18:05:00|8989.8|8977.8|8991.8|8979.8|8991.8|8979.8|8989.6|8977.6|0
1628705400000|2021-08-11 18:10:00|8991.7|8979.7|8990.7|8978.7|8991.8|8979.8|8990.6|8978.6|0
1628705700000|2021-08-11 18:15:00|8991.6|8979.6|8989.4|8977.4|8991.6|8979.6|8989.3|8977.3|0
1628706000000|2021-08-11 18:20:00|8989.3|8977.3|8988.2|8976.2|8990.4|8978.4|8988.1|8976.1|0
1628706300000|2021-08-11 18:25:00|8988.3|8976.3|8990.4|8978.4|8990.4|8978.4|8988.1|8976.1|0
1628706600000|2021-08-11 18:30:00|8990.5|8978.5|8990.6|8978.6|8992.5|8980.5|8990.5|8978.5|0
1628706900000|2021-08-11 18:35:00|8991.5|8979.5|8991.6|8979.6|8991.7|8979.7|8991.5|8979.5|0
1628707200000|2021-08-11 18:40:00|8991.7|8979.7|8990.6|8978.6|8992.3|8980.3|8989.7|8977.7|0
1628707500000|2021-08-11 18:45:00|8990.7|8978.7|8991.5|8979.5|8991.6|8979.6|8990.7|8978.7|0
1628707800000|2021-08-11 18:50:00|8990.6|8978.6|8991.5|8979.5|8991.5|8979.5|8990.4|8978.4|0
1628708100000|2021-08-11 18:55:00|8991.4|8979.4|8993.4|8981.4|8994.4|8982.4|8991.4|8979.4|0
1628708400000|2021-08-11 19:00:00|8992.5|8980.5|8992.7|8980.7|8993.6|8981.6|8991.6|8979.6|0
1628708700000|2021-08-11 19:05:00|8992.6|8980.6|8995.8|8983.8|8995.9|8983.9|8992.6|8980.6|0
1628709000000|2021-08-11 19:10:00|8994.9|8982.9|8995.9|8983.9|8996|8984|8994.9|8982.9|0
1628709300000|2021-08-11 19:15:00|8996|8984|8996.8|8984.8|8996.9|8984.9|8994.8|8982.8|0
1628709600000|2021-08-11 19:20:00|8995.9|8983.9|8996.1|8984.1|8997|8985|8995.8|8983.8|0
1628709900000|2021-08-11 19:25:00|8996.2|8984.2|8997.9|8985.9|8997.9|8985.9|8995.7|8983.7|0
1628710200000|2021-08-11 19:30:00|8997.8|8985.8|8997.9|8985.9|8998.9|8986.9|8995.9|8983.9|0
1628710500000|2021-08-11 19:35:00|8997.8|8985.8|8996.5|8984.5|8997.8|8985.8|8995.6|8983.6|0
1628710800000|2021-08-11 19:40:00|8996.6|8984.6|8995.4|8983.4|8996.6|8984.6|8994.4|8982.4|0
1628711100000|2021-08-11 19:45:00|8995.5|8983.5|8997.6|8985.6|8998.1|8986.1|8995.3|8983.3|0
1628711400000|2021-08-11 19:50:00|8997.3|8985.3|8995.3|8983.3|8998.8|8986.8|8995.3|8983.3|0
1628711700000|2021-08-11 19:55:00|8995.4|8983.4|8997.7|8985.7|8997.9|8985.9|8995.3|8983.3|0
1628712000000|2021-08-11 20:00:00|8998.3|8986.3|8997.7|8985.7|8998.3|8986.3|8996.4|8984.4|0
1628712300000|2021-08-11 20:05:00|8997.3|8985.3|8996.4|8984.4|8998.2|8986.2|8996.4|8984.4|0
1628712600000|2021-08-11 20:10:00|8996.5|8984.5|8996.4|8984.4|8996.9|8984.9|8996.4|8984.4|0
1628713500000|2021-08-11 20:25:00|8996.5|8984.5|8997.3|8985.3|8997.3|8985.3|8996.5|8984.5|0
1628713800000|2021-08-11 20:30:00|8997.5|8985.5|8998.1|8986.1|8998.8|8986.8|8997.3|8985.3|0
1628714100000|2021-08-11 20:35:00|8998.2|8986.2|8998.1|8986.1|8998.8|8986.8|8998.1|8986.1|0
1628714400000|2021-08-11 20:40:00|8998.2|8986.2|8998.8|8986.8|8999.2|8987.2|8998.2|8986.2|0
1628714700000|2021-08-11 20:45:00|8998.7|8986.7|8998.9|8986.9|8998.9|8986.9|8998.1|8986.1|0
1628715000000|2021-08-11 20:50:00|8999.3|8987.3|8998.9|8986.9|8999.3|8987.3|8998.9|8986.9|0
1628715300000|2021-08-11 20:55:00|8998.8|8986.8|8998.7|8986.7|8999.1|8987.1|8998.2|8986.2|0
1628715600000|2021-08-11 21:00:00|8998|8986|8998|8986|8998|8986|8997.8|8985.8|0
1628715900000|2021-08-11 21:05:00|8998.2|8986.2|8997.2|8985.2|8998.2|8986.2|8996.6|8984.6|0
1628716200000|2021-08-11 21:10:00|8997.4|8985.4|8997.2|8985.2|8997.5|8985.5|8997.2|8985.2|0
1628716500000|2021-08-11 21:15:00|8997.5|8985.5|8996.8|8984.8|8997.5|8985.5|8996.4|8984.4|0
1628716800000|2021-08-11 21:20:00|8997|8985|8996.8|8984.8|8997.4|8985.4|8996.8|8984.8|0
1628717100000|2021-08-11 21:25:00|8996.4|8984.4|8996.7|8984.7|8997|8985|8996.4|8984.4|0
1628717400000|2021-08-11 21:30:00|8996.9|8984.9|8996.9|8984.9|8996.9|8984.9|8996.3|8984.3|0
1628717700000|2021-08-11 21:35:00|8997.1|8985.1|8997.1|8985.1|8997.3|8985.3|8997.1|8985.1|0
1628718000000|2021-08-11 21:40:00|8996.9|8984.9|8996.9|8984.9|8996.9|8984.9|8996.9|8984.9|0
1628718300000|2021-08-11 21:45:00|8997.1|8985.1|8996.7|8984.7|8997.1|8985.1|8996.1|8984.1|0
1628718600000|2021-08-11 21:50:00|8996.6|8984.6|8996.5|8984.5|8996.6|8984.6|8996.3|8984.3|0
1628718900000|2021-08-11 21:55:00|8995.9|8983.9|8995.9|8983.9|8996.3|8984.3|8995.7|8983.7|0
1628719200000|2021-08-11 22:00:00|8995.6|8983.6|8995.6|8983.6|8996.9|8984.9|8994.8|8982.8|0
1628719500000|2021-08-11 22:05:00|8995.4|8983.4|8997.4|8985.4|8997.4|8985.4|8995.4|8983.4|0
1628719800000|2021-08-11 22:10:00|8997.6|8985.6|8996.1|8984.1|8997.6|8985.6|8996.1|8984.1|0
1628720100000|2021-08-11 22:15:00|8996.3|8984.3|8996.5|8984.5|8996.5|8984.5|8995.6|8983.6|0
1628720400000|2021-08-11 22:20:00|8996.7|8984.7|8996.5|8984.5|8996.9|8984.9|8996.5|8984.5|0
1628720700000|2021-08-11 22:25:00|8996.7|8984.7|8996.1|8984.1|8996.9|8984.9|8996.1|8984.1|0
1628721000000|2021-08-11 22:30:00|8996|8984|8995.6|8983.6|8996.1|8984.1|8995.2|8983.2|0
1628721300000|2021-08-11 22:35:00|8995.4|8983.4|8995.2|8983.2|8995.6|8983.6|8995.2|8983.2|0
1628721600000|2021-08-11 22:40:00|8995.6|8983.6|8994.8|8982.8|8995.6|8983.6|8994.8|8982.8|0
1628721900000|2021-08-11 22:45:00|8995.2|8983.2|8995.2|8983.2|8995.2|8983.2|8995.2|8983.2|0
1628722200000|2021-08-11 22:50:00|8995.6|8983.6|8995.6|8983.6|8995.6|8983.6|8995.6|8983.6|0
1628722500000|2021-08-11 22:55:00|8995.4|8983.4|8994.8|8982.8|8995.6|8983.6|8994.1|8982.1|0
1628722800000|2021-08-11 23:00:00|8994.7|8982.7|8995.2|8983.2|8995.2|8983.2|8994.1|8982.1|0
1628723100000|2021-08-11 23:05:00|8994.8|8982.8|8994.8|8982.8|8995.2|8983.2|8994.8|8982.8|0
1628723400000|2021-08-11 23:10:00|8994.7|8982.7|8995.2|8983.2|8995.2|8983.2|8994.1|8982.1|0
1628723700000|2021-08-11 23:15:00|8995.6|8983.6|8995.2|8983.2|8995.6|8983.6|8994.8|8982.8|0
1628724000000|2021-08-11 23:20:00|8995.6|8983.6|8995.6|8983.6|8995.6|8983.6|8995.2|8983.2|0
1628724300000|2021-08-11 23:25:00|8995.4|8983.4|8995.5|8983.5|8995.6|8983.6|8994.8|8982.8|0
1628724600000|2021-08-11 23:30:00|8995.1|8983.1|8995.1|8983.1|8995.5|8983.5|8994|8982|0
1628724900000|2021-08-11 23:35:00|8994.9|8982.9|8995.1|8983.1|8996.4|8984.4|8994.9|8982.9|0
1628725200000|2021-08-11 23:40:00|8995|8983|8994|8982|8995|8983|8994|8982|0
1628725500000|2021-08-11 23:45:00|8993.8|8981.8|8993.6|8981.6|8994|8982|8993.6|8981.6|0
1628725800000|2021-08-11 23:50:00|8993.2|8981.2|8992.8|8980.8|8993.2|8981.2|8991.7|8979.7|0
1628726100000|2021-08-11 23:55:00|8992.2|8980.2|8991.6|8979.6|8992.6|8980.6|8991.1|8979.1|0
1628726400000|2021-08-12 00:00:00|8992.2|8980.2|8990.3|8978.3|8992.2|8980.2|8989.4|8977.4|0
1628726700000|2021-08-12 00:05:00|8990.1|8978.1|8992.2|8980.2|8992.7|8980.7|8989.7|8977.7|0
1628727000000|2021-08-12 00:10:00|8992.3|8980.3|8992.7|8980.7|8992.7|8980.7|8990.8|8978.8|0
1628727300000|2021-08-12 00:15:00|8993.1|8981.1|8990|8978|8995|8983|8989|8977|0
1628727600000|2021-08-12 00:20:00|8990.2|8978.2|8993.5|8981.5|8995.1|8983.1|8990.2|8978.2|0
1628727900000|2021-08-12 00:25:00|8993.7|8981.7|8991|8979|8994.1|8982.1|8991|8979|0
1628728200000|2021-08-12 00:30:00|8991.4|8979.4|8990|8978|8992.1|8980.1|8990|8978|0
1628728500000|2021-08-12 00:35:00|8990.2|8978.2|8989|8977|8992.1|8980.1|8989|8977|0
1628728800000|2021-08-12 00:40:00|8988.6|8976.6|8986.3|8974.3|8988.6|8976.6|8985.8|8973.8|0
1628729100000|2021-08-12 00:45:00|8986.5|8974.5|8984.8|8972.8|8986.8|8974.8|8984.7|8972.7|0
1628729400000|2021-08-12 00:50:00|8984.9|8972.9|8986.8|8974.8|8986.8|8974.8|8984.8|8972.8|0
1628729700000|2021-08-12 00:55:00|8986.6|8974.6|8984.8|8972.8|8986.6|8974.6|8983.7|8971.7|0
1628730000000|2021-08-12 01:00:00|8984.6|8972.6|8987.2|8975.2|8987.8|8975.8|8983.7|8971.7|0
1628730300000|2021-08-12 01:05:00|8987.3|8975.3|8986.8|8974.8|8987.8|8975.8|8985.8|8973.8|0
1628730600000|2021-08-12 01:10:00|8986.4|8974.4|8986.8|8974.8|8986.8|8974.8|8985.8|8973.8|0
1628730900000|2021-08-12 01:15:00|8986.4|8974.4|8987.9|8975.9|8988.4|8976.4|8984.8|8972.8|0
1628731200000|2021-08-12 01:20:00|8987.7|8975.7|8986.9|8974.9|8987.9|8975.9|8985.3|8973.3|0
1628731500000|2021-08-12 01:25:00|8986.7|8974.7|8986.9|8974.9|8988|8976|8985.9|8973.9|0
1628731800000|2021-08-12 01:30:00|8987.1|8975.1|8986.9|8974.9|8988|8976|8985.9|8973.9|0
1628732100000|2021-08-12 01:35:00|8987.1|8975.1|8986.3|8974.3|8987.9|8975.9|8985.9|8973.9|0
1628732400000|2021-08-12 01:40:00|8986.4|8974.4|8983.3|8971.3|8986.9|8974.9|8982.8|8970.8|0
1628732700000|2021-08-12 01:45:00|8983.5|8971.5|8982.8|8970.8|8984.9|8972.9|8982.8|8970.8|0
1628733000000|2021-08-12 01:50:00|8983.3|8971.3|8983.8|8971.8|8985.9|8973.9|8982.8|8970.8|0
1628733300000|2021-08-12 01:55:00|8984.3|8972.3|8983.8|8971.8|8984.9|8972.9|8982.8|8970.8|0
1628733600000|2021-08-12 02:00:00|8984.2|8972.2|8986.9|8974.9|8986.9|8974.9|8984.2|8972.2|0
1628733900000|2021-08-12 02:05:00|8987.3|8975.3|8984.9|8972.9|8987.9|8975.9|8984.3|8972.3|0
1628734200000|2021-08-12 02:10:00|8983.8|8971.8|8984.9|8972.9|8984.9|8972.9|8983.8|8971.8|0
1628734500000|2021-08-12 02:15:00|8984.8|8972.8|8985.9|8973.9|8986.3|8974.3|8983.8|8971.8|0
1628734800000|2021-08-12 02:20:00|8985.8|8973.8|8984.9|8972.9|8986.9|8974.9|8984.8|8972.8|0
1628735100000|2021-08-12 02:25:00|8984.8|8972.8|8986.9|8974.9|8986.9|8974.9|8984.8|8972.8|0
1628735400000|2021-08-12 02:30:00|8986.7|8974.7|8985.3|8973.3|8986.9|8974.9|8984.9|8972.9|0
1628735700000|2021-08-12 02:35:00|8985.1|8973.1|8985.3|8973.3|8986.9|8974.9|8984.9|8972.9|0
1628736000000|2021-08-12 02:40:00|8985.5|8973.5|8985.3|8973.3|8985.9|8973.9|8984.8|8972.8|0
1628736300000|2021-08-12 02:45:00|8985.5|8973.5|8986.9|8974.9|8987.4|8975.4|8984.8|8972.8|0
1628736600000|2021-08-12 02:50:00|8986.5|8974.5|8984.9|8972.9|8986.9|8974.9|8984.9|8972.9|0
1628736900000|2021-08-12 02:55:00|8985.3|8973.3|8985.9|8973.9|8985.9|8973.9|8984.9|8972.9|0
1628737200000|2021-08-12 03:00:00|8985.7|8973.7|8988.5|8976.5|8988.5|8976.5|8985.4|8973.4|0
1628737500000|2021-08-12 03:05:00|8989|8977|8990.5|8978.5|8992.1|8980.1|8989|8977|0
1628737800000|2021-08-12 03:10:00|8990.7|8978.7|8991.1|8979.1|8992.1|8980.1|8990.1|8978.1|0
1628738100000|2021-08-12 03:15:00|8990.7|8978.7|8989.5|8977.5|8990.7|8978.7|8989|8977|0
1628738400000|2021-08-12 03:20:00|8989.3|8977.3|8990.1|8978.1|8991.1|8979.1|8989|8977|0
1628738700000|2021-08-12 03:25:00|8990.3|8978.3|8990.1|8978.1|8991.1|8979.1|8989.5|8977.5|0
1628739000000|2021-08-12 03:30:00|8989.9|8977.9|8989.5|8977.5|8990.1|8978.1|8989.1|8977.1|0
1628739300000|2021-08-12 03:35:00|8989.7|8977.7|8990.1|8978.1|8991.1|8979.1|8989.1|8977.1|0
1628739600000|2021-08-12 03:40:00|8990.2|8978.2|8991.2|8979.2|8991.2|8979.2|8990.2|8978.2|0
1628739900000|2021-08-12 03:45:00|8991.1|8979.1|8989.2|8977.2|8991.1|8979.1|8989.2|8977.2|0
1628740200000|2021-08-12 03:50:00|8989.3|8977.3|8987.1|8975.1|8990.2|8978.2|8987.1|8975.1|0
1628740500000|2021-08-12 03:55:00|8986.7|8974.7|8987.1|8975.1|8989.1|8977.1|8986.1|8974.1|0
1628740800000|2021-08-12 04:00:00|8987.6|8975.6|8987.7|8975.7|8988.1|8976.1|8986|8974|0
1628741100000|2021-08-12 04:05:00|8987.6|8975.6|8987.7|8975.7|8987.7|8975.7|8986.6|8974.6|0
1628741400000|2021-08-12 04:10:00|8987.6|8975.6|8987.6|8975.6|8987.6|8975.6|8987.6|8975.6|0
1628741700000|2021-08-12 04:15:00|8987.2|8975.2|8987.7|8975.7|8988.7|8976.7|8986.6|8974.6|0
1628742000000|2021-08-12 04:20:00|8987.6|8975.6|8987.6|8975.6|8988.6|8976.6|8987|8975|0
1628742300000|2021-08-12 04:25:00|8987.4|8975.4|8987|8975|8987.6|8975.6|8986.5|8974.5|0
1628742600000|2021-08-12 04:30:00|8987.2|8975.2|8986.6|8974.6|8987.6|8975.6|8986.6|8974.6|0
1628742900000|2021-08-12 04:35:00|8986.2|8974.2|8985.6|8973.6|8986.6|8974.6|8985.6|8973.6|0
1628743200000|2021-08-12 04:40:00|8985.8|8973.8|8985.6|8973.6|8986.6|8974.6|8985.6|8973.6|0
1628743500000|2021-08-12 04:45:00|8985.2|8973.2|8983.5|8971.5|8985.6|8973.6|8983.5|8971.5|0
1628743800000|2021-08-12 04:50:00|8983.1|8971.1|8981.5|8969.5|8983.1|8971.1|8981.5|8969.5|0
1628744100000|2021-08-12 04:55:00|8981.9|8969.9|8984|8972|8984.5|8972.5|8981.5|8969.5|0
1628744400000|2021-08-12 05:00:00|8983.8|8971.8|8981.3|8969.3|8984.5|8972.5|8981.3|8969.3|0
1628744700000|2021-08-12 05:05:00|8981.1|8969.1|8981.3|8969.3|8982.4|8970.4|8980.3|8968.3|0
1628745000000|2021-08-12 05:10:00|8981.5|8969.5|8983.3|8971.3|8983.3|8971.3|8981.5|8969.5|0
1628745300000|2021-08-12 05:15:00|8983.1|8971.1|8981.4|8969.4|8983.1|8971.1|8981.4|8969.4|0
1628745600000|2021-08-12 05:20:00|8981.8|8969.8|8980.3|8968.3|8982.5|8970.5|8980.3|8968.3|0
1628745900000|2021-08-12 05:25:00|8980.7|8968.7|8978.2|8966.2|8981.4|8969.4|8978.2|8966.2|0
1628746200000|2021-08-12 05:30:00|8978.3|8966.3|8978.2|8966.2|8979.3|8967.3|8978.2|8966.2|0
1628746500000|2021-08-12 05:35:00|8977.9|8965.9|8977.2|8965.2|8979.2|8967.2|8977.1|8965.1|0
1628746800000|2021-08-12 05:40:00|8977.1|8965.1|8972.1|8960.1|8978.2|8966.2|8972.1|8960.1|0
1628747100000|2021-08-12 05:45:00|8972|8960|8977.6|8965.6|8978.6|8966.6|8972|8960|0
1628747400000|2021-08-12 05:50:00|8978|8966|8978.7|8966.7|8978.7|8966.7|8977.6|8965.6|0
1628747700000|2021-08-12 05:55:00|8977.7|8965.7|8979.1|8967.1|8979.8|8967.8|8976.7|8964.7|0
1628748000000|2021-08-12 06:00:00|8980.2|8968.2|8974.3|8969.3|8986|8977.8|8974.3|8968.2|33
1628748300000|2021-08-12 06:05:00|8974.8|8969.8|8977.3|8972.3|8977.8|8972.8|8973.8|8968.8|33
1628748600000|2021-08-12 06:10:00|8976.8|8971.8|8977.8|8972.8|8977.8|8972.8|8975.8|8970.8|3
1628748900000|2021-08-12 06:15:00|8978.3|8973.3|8977.3|8972.3|8980.3|8975.3|8976.3|8971.3|5
1628749200000|2021-08-12 06:20:00|8976.8|8971.8|8974.8|8969.8|8976.8|8971.8|8972.8|8967.8|8
1628749500000|2021-08-12 06:25:00|8973.8|8968.8|8975.8|8970.8|8976.3|8971.3|8972.8|8967.8|8
1628749800000|2021-08-12 06:30:00|8975.3|8970.3|8971.3|8966.3|8975.3|8970.3|8971.3|8966.3|2
1628750100000|2021-08-12 06:35:00|8970.8|8965.8|8969.3|8964.3|8971.3|8966.3|8967.3|8962.3|6
1628750400000|2021-08-12 06:40:00|8966.8|8961.8|8968.8|8963.8|8970.8|8965.8|8966.8|8961.8|12
1628750700000|2021-08-12 06:45:00|8968.3|8963.3|8966.8|8961.8|8968.3|8963.3|8966.8|8961.8|8
1628751000000|2021-08-12 06:50:00|8967.3|8962.3|8966.8|8961.8|8967.3|8962.3|8966.8|8961.8|2
1628751300000|2021-08-12 06:55:00|8965.3|8960.3|8971.3|8966.3|8972.8|8967.8|8964.8|8959.8|41
1628751600000|2021-08-12 07:00:00|8970.8|8965.8|8987.3|8982.3|8991.8|8986.8|8970.8|8965.8|454
1628751900000|2021-08-12 07:05:00|8986.8|8981.8|8990.8|8985.8|8991.8|8986.8|8982.8|8977.8|191
1628752200000|2021-08-12 07:10:00|8991.3|8986.3|8984.8|8979.8|8992.8|8987.8|8981.8|8976.8|128
1628752500000|2021-08-12 07:15:00|8983.3|8978.3|8983.8|8978.8|8985.8|8980.8|8975.8|8970.8|121
1628752800000|2021-08-12 07:20:00|8984.3|8979.3|8975.8|8970.8|8986.3|8981.3|8975.8|8970.8|96
1628753100000|2021-08-12 07:25:00|8976.8|8971.8|8981.8|8976.8|8982.3|8977.3|8975.8|8970.8|81
1628753400000|2021-08-12 07:30:00|8982.3|8977.3|8974.8|8969.8|8982.3|8977.3|8973.8|8968.8|84
1628753700000|2021-08-12 07:35:00|8974.3|8969.3|8976.8|8971.8|8977.3|8972.3|8972.3|8967.3|30
1628754000000|2021-08-12 07:40:00|8976.4|8971.4|8973.4|8968.4|8981.9|8976.9|8973.4|8968.4|35
1628754300000|2021-08-12 07:45:00|8973.9|8968.9|8975.4|8970.4|8976.4|8971.4|8971.4|8966.4|59
1628754600000|2021-08-12 07:50:00|8975.9|8970.9|8980.4|8975.4|8980.9|8975.9|8974.4|8969.4|64
1628754900000|2021-08-12 07:55:00|8979.9|8974.9|8974.4|8969.4|8981.4|8976.4|8972.9|8967.9|31
1628755200000|2021-08-12 08:00:00|8973.9|8968.9|8971.4|8966.4|8974.9|8969.9|8967.9|8962.9|37
1628755500000|2021-08-12 08:05:00|8970.9|8965.9|8967.9|8962.9|8972.4|8967.4|8963.9|8958.9|88
1628755800000|2021-08-12 08:10:00|8968.4|8963.4|8966.4|8961.4|8969.4|8964.4|8965.9|8960.9|13
1628756100000|2021-08-12 08:15:00|8966.9|8961.9|8966.4|8961.4|8966.9|8961.9|8964.4|8959.4|23
1628756400000|2021-08-12 08:20:00|8966.9|8961.9|8974.4|8969.4|8974.9|8969.9|8966.9|8961.9|20
1628756700000|2021-08-12 08:25:00|8973.9|8968.9|8970.4|8965.4|8974.4|8969.4|8970.4|8965.4|13
1628757000000|2021-08-12 08:30:00|8970.9|8965.9|8971.4|8966.4|8972.9|8967.9|8969.9|8964.9|12
1628757300000|2021-08-12 08:35:00|8971.9|8966.9|8965.9|8960.9|8972.4|8967.4|8965.9|8960.9|26
1628757600000|2021-08-12 08:40:00|8966.4|8961.4|8971.4|8966.4|8972.9|8967.9|8966.4|8961.4|26
1628757900000|2021-08-12 08:45:00|8970.9|8965.9|8970.9|8965.9|8971.4|8966.4|8967.9|8962.9|12
1628758200000|2021-08-12 08:50:00|8970.4|8965.4|8975.9|8970.9|8977.4|8972.4|8970.4|8965.4|24
1628758500000|2021-08-12 08:55:00|8975.4|8970.4|8977.9|8972.9|8980.4|8975.4|8975.4|8970.4|29
1628758800000|2021-08-12 09:00:00|8977.4|8972.4|8983.4|8978.4|8983.9|8978.9|8976.4|8971.4|32
1628759100000|2021-08-12 09:05:00|8983.9|8978.9|8986.9|8981.9|8987.9|8982.9|8982.9|8977.9|46
1628759400000|2021-08-12 09:10:00|8986.4|8981.4|8988.4|8983.4|8988.9|8983.9|8983.9|8978.9|49
1628759700000|2021-08-12 09:15:00|8987.9|8982.9|8992.4|8987.4|8992.9|8987.9|8987.9|8982.9|118
1628760000000|2021-08-12 09:20:00|8992.9|8987.9|8996.9|8991.9|8997.9|8992.9|8992.9|8987.9|87
1628760300000|2021-08-12 09:25:00|8997.4|8992.4|8999.9|8994.9|8999.9|8994.9|8997.4|8992.4|52
1628760600000|2021-08-12 09:30:00|8999.4|8994.4|8991.9|8986.9|8999.9|8994.9|8991.4|8986.4|49
1628760900000|2021-08-12 09:35:00|8992.4|8987.4|8996.9|8991.9|8997.4|8992.4|8992.4|8987.4|22
1628761200000|2021-08-12 09:40:00|8996.4|8991.4|8997.9|8992.9|8998.9|8993.9|8995.9|8990.9|27
1628761500000|2021-08-12 09:45:00|8997.4|8992.4|8997.4|8992.4|9000.4|8995.4|8995.9|8990.9|21
1628761800000|2021-08-12 09:50:00|8996.9|8991.9|8989.4|8984.4|8996.9|8991.9|8988.9|8983.9|22
1628762100000|2021-08-12 09:55:00|8988.9|8983.9|8993.9|8988.9|8993.9|8988.9|8987.9|8982.9|25
1628762400000|2021-08-12 10:00:00|8993.4|8988.4|8989.4|8984.4|8996.9|8991.9|8988.4|8983.4|66
1628762700000|2021-08-12 10:05:00|8988.9|8983.9|8984.4|8979.4|8990.4|8985.4|8983.9|8978.9|98
1628763000000|2021-08-12 10:10:00|8984.9|8979.9|8987.9|8982.9|8988.9|8983.9|8984.4|8979.4|25
1628763300000|2021-08-12 10:15:00|8987.4|8982.4|8983.4|8978.4|8988.4|8983.4|8981.9|8976.9|14
1628763600000|2021-08-12 10:20:00|8983.9|8978.9|8981.9|8976.9|8984.9|8979.9|8981.4|8976.4|16
1628763900000|2021-08-12 10:25:00|8982.4|8977.4|8981.4|8976.4|8982.9|8977.9|8978.4|8973.4|21
1628764200000|2021-08-12 10:30:00|8980.9|8975.9|8980.4|8975.4|8982.9|8977.9|8979.9|8974.9|27
1628764500000|2021-08-12 10:35:00|8980.9|8975.9|8983.9|8978.9|8985.4|8980.4|8978.9|8973.9|22
1628764800000|2021-08-12 10:40:00|8984.4|8979.4|8988.4|8983.4|8988.4|8983.4|8983.9|8978.9|21
1628765100000|2021-08-12 10:45:00|8987.9|8982.9|8983.4|8978.4|8989.4|8984.4|8983.4|8978.4|31
1628765400000|2021-08-12 10:50:00|8982.9|8977.9|8984.4|8979.4|8986.4|8981.4|8978.9|8973.9|38
1628765700000|2021-08-12 10:55:00|8984.9|8979.9|8984.4|8979.4|8985.4|8980.4|8980.9|8975.9|30
1628766000000|2021-08-12 11:00:00|8983.9|8978.9|8986.9|8981.9|8989.9|8984.9|8982.9|8977.9|38
1628766300000|2021-08-12 11:05:00|8987.4|8982.4|8990.4|8985.4|8991.4|8986.4|8985.4|8980.4|16
1628766600000|2021-08-12 11:10:00|8990.9|8985.9|8988.4|8983.4|8991.9|8986.9|8987.9|8982.9|37
1628766900000|2021-08-12 11:15:00|8988.9|8983.9|8992.4|8987.4|8993.9|8988.9|8988.9|8983.9|22
1628767200000|2021-08-12 11:20:00|8992.9|8987.9|8988.4|8983.4|8993.9|8988.9|8987.4|8982.4|20
1628767500000|2021-08-12 11:25:00|8987.9|8982.9|8986.9|8981.9|8990.4|8985.4|8984.9|8979.9|23
1628767800000|2021-08-12 11:30:00|8986.4|8981.4|8987.4|8982.4|8987.4|8982.4|8983.9|8978.9|27
1628768100000|2021-08-12 11:35:00|8987.9|8982.9|8988.9|8983.9|8989.4|8984.4|8987.4|8982.4|47
1628768400000|2021-08-12 11:40:00|8988.4|8983.4|8987.9|8982.9|8989.4|8984.4|8985.4|8980.4|22
1628768700000|2021-08-12 11:45:00|8988.4|8983.4|8985.9|8980.9|8989.4|8984.4|8985.9|8980.9|23
1628769000000|2021-08-12 11:50:00|8985.4|8980.4|8988.9|8983.9|8988.9|8983.9|8984.9|8979.9|23
1628769300000|2021-08-12 11:55:00|8988.4|8983.4|8983.4|8978.4|8988.9|8983.9|8982.9|8977.9|24
1628769600000|2021-08-12 12:00:00|8982.9|8977.9|8983.4|8978.4|8985.4|8980.4|8981.4|8976.4|50
1628769900000|2021-08-12 12:05:00|8982.9|8977.9|8980.4|8975.4|8982.9|8977.9|8979.4|8974.4|20
1628770200000|2021-08-12 12:10:00|8979.9|8974.9|8975.9|8970.9|8981.4|8976.4|8975.4|8970.4|26
1628770500000|2021-08-12 12:15:00|8976.4|8971.4|8973.4|8968.4|8976.4|8971.4|8971.4|8966.4|36
1628770800000|2021-08-12 12:20:00|8972.9|8967.9|8970.4|8965.4|8974.9|8969.9|8970.4|8965.4|29
1628771100000|2021-08-12 12:25:00|8970.9|8965.9|8974.9|8969.9|8975.9|8970.9|8970.4|8965.4|32
1628771400000|2021-08-12 12:30:00|8975.4|8970.4|8976.4|8971.4|8980.4|8975.4|8975.4|8970.4|41
1628771700000|2021-08-12 12:35:00|8975.9|8970.9|8976.4|8971.4|8981.9|8976.9|8975.9|8970.9|26
1628772000000|2021-08-12 12:40:00|8976.9|8971.9|8981.9|8976.9|8983.4|8978.4|8975.9|8970.9|45
1628772300000|2021-08-12 12:45:00|8981.4|8976.4|8977.9|8972.9|8981.9|8976.9|8976.4|8971.4|41
1628772600000|2021-08-12 12:50:00|8978.4|8973.4|8976.9|8971.9|8982.4|8977.4|8976.4|8971.4|22
1628772900000|2021-08-12 12:55:00|8977.4|8972.4|8980.9|8975.9|8983.4|8978.4|8976.4|8971.4|46
1628773200000|2021-08-12 13:00:00|8981.4|8976.4|8979.4|8974.4|8982.9|8977.9|8976.9|8971.9|34
1628773500000|2021-08-12 13:05:00|8979.9|8974.9|8982.9|8977.9|8983.4|8978.4|8977.4|8972.4|85
1628773800000|2021-08-12 13:10:00|8983.4|8978.4|8986.4|8981.4|8988.4|8983.4|8982.4|8977.4|63
1628774100000|2021-08-12 13:15:00|8987.4|8982.4|8987.4|8982.4|8990.9|8985.9|8987.4|8982.4|76
1628774400000|2021-08-12 13:20:00|8987.9|8982.9|8983.9|8978.9|8988.4|8983.4|8983.4|8978.4|61
1628774700000|2021-08-12 13:25:00|8984.4|8979.4|8991.4|8986.4|8992.4|8987.4|8983.4|8978.4|64
1628775000000|2021-08-12 13:30:00|8990.9|8985.9|8999.4|8994.4|8999.4|8994.4|8987.4|8982.4|293
1628775300000|2021-08-12 13:35:00|8998.4|8993.4|8998.4|8993.4|9002.9|8997.9|8998.4|8993.4|191
1628775600000|2021-08-12 13:40:00|8997.9|8992.9|8993.4|8988.4|9000.4|8995.4|8991.4|8986.4|73
1628775900000|2021-08-12 13:45:00|8992.9|8987.9|8987.9|8982.9|8994.9|8989.9|8986.4|8981.4|92
1628776200000|2021-08-12 13:50:00|8988.4|8983.4|8985.4|8980.4|8988.4|8983.4|8984.4|8979.4|120
1628776500000|2021-08-12 13:55:00|8984.4|8979.4|8982.9|8977.9|8985.4|8980.4|8980.9|8975.9|57
1628776800000|2021-08-12 14:00:00|8983.4|8978.4|8987.4|8982.4|8987.4|8982.4|8980.4|8975.4|77
1628777100000|2021-08-12 14:05:00|8986.9|8981.9|8981.4|8976.4|8987.4|8982.4|8979.4|8974.4|36
1628777400000|2021-08-12 14:10:00|8981.6|8976.6|8979.1|8974.1|8983.1|8978.1|8977.6|8972.6|45
1628777700000|2021-08-12 14:15:00|8978.6|8973.6|8985.1|8980.1|8986.6|8981.6|8978.6|8973.6|58
1628778000000|2021-08-12 14:20:00|8984.6|8979.6|8991.6|8986.6|8991.6|8986.6|8984.1|8979.1|56
1628778300000|2021-08-12 14:25:00|8992.6|8987.6|8991.1|8986.1|8993.6|8988.6|8989.6|8984.6|88
1628778600000|2021-08-12 14:30:00|8990.6|8985.6|8985.6|8980.6|8993.1|8988.1|8985.6|8980.6|114
1628778900000|2021-08-12 14:35:00|8986.6|8981.6|8989.6|8984.6|8990.1|8985.1|8982.6|8977.6|59
1628779200000|2021-08-12 14:40:00|8990.1|8985.1|8994.6|8989.6|8994.6|8989.6|8988.6|8983.6|109
1628779500000|2021-08-12 14:45:00|8994.1|8989.1|8994.1|8989.1|8994.6|8989.6|8992.1|8987.1|58
1628779800000|2021-08-12 14:50:00|8993.6|8988.6|8983.6|8978.6|8994.6|8989.6|8982.6|8977.6|269
1628780100000|2021-08-12 14:55:00|8983.1|8978.1|8979.6|8974.6|8984.6|8979.6|8974.1|8969.1|489
1628780400000|2021-08-12 15:00:00|8979.1|8974.1|8977.6|8972.6|8979.6|8974.6|8975.6|8970.6|74
1628780700000|2021-08-12 15:05:00|8977.1|8972.1|8977.1|8972.1|8977.6|8972.6|8972.1|8967.1|61
1628781000000|2021-08-12 15:10:00|8976.6|8971.6|8985.1|8980.1|8985.6|8980.6|8975.6|8970.6|48
1628781300000|2021-08-12 15:15:00|8985.6|8980.6|8985.1|8980.1|8988.6|8983.6|8984.1|8979.1|46
1628781600000|2021-08-12 15:20:00|8985.6|8980.6|8984.6|8979.6|8985.6|8980.6|8982.1|8977.1|88
1628781900000|2021-08-12 15:25:00|8984.1|8979.1|8987.1|8982.1|8989.6|8984.6|8983.6|8978.6|169
1628782200000|2021-08-12 15:30:00|8988.1|8981.1|8984.1|8977.1|8990.1|8984.1|8983.1|8976.1|291
1628782500000|2021-08-12 15:35:00|8983.1|8976.1|8991.1|8985.1|8992.1|8985.1|8982.1|8975.1|61
1628782800000|2021-08-12 15:40:00|8992.1|8986.1|8990.1|8983.1|8992.1|8986.1|8987.1|8981.1|54
1628783100000|2021-08-12 15:45:00|8989.1|8984.1|8989.1|8983.1|8989.1|8984.1|8987.1|8980.1|144
1628783400000|2021-08-12 15:50:00|8988.1|8982.1|8990.1|8984.1|8992.1|8986.1|8988.1|8981.1|35
1628783700000|2021-08-12 15:55:00|8991.1|8985.1|8993.1|8986.1|8993.1|8986.1|8990.1|8984.1|25
1628784000000|2021-08-12 16:00:00|8994.1|8987.1|8996.1|8990.1|8997.1|8990.1|8993.1|8987.1|31
1628784300000|2021-08-12 16:05:00|8997.1|8991.1|8999.1|8993.1|8999.1|8993.1|8995.1|8989.1|9
1628784600000|2021-08-12 16:10:00|8998.1|8992.1|8998.1|8991.1|8999.1|8992.1|8997.1|8991.1|20
1628784900000|2021-08-12 16:15:00|8997.1|8990.1|8998.1|8992.1|8998.1|8992.1|8996.1|8990.1|10
1628785200000|2021-08-12 16:20:00|8997.1|8991.1|8997.1|8991.1|8998.1|8991.1|8996.1|8990.1|6
1628785500000|2021-08-12 16:25:00|8998.1|8990.1|8999.1|8993.1|8999.1|8993.1|8998.1|8990.1|6
1628785800000|2021-08-12 16:30:00|8998.1|8992.1|9000.1|8993.1|9000.1|8994.1|8998.1|8992.1|11
1628786100000|2021-08-12 16:35:00|8999.1||8999.1||8999.1||8999.1||0
1628786400000|2021-08-12 16:40:00|8998.1|8992.1|8999.1|8993.1|8999.1|8993.1|8998.1|8992.1|6
1628786700000|2021-08-12 16:45:00|8998.1|8992.1|8998.1|8991.1|8999.1|8993.1|8997.1|8991.1|5
1628787000000|2021-08-12 16:50:00|8997.1|8992.1|8998.1|8992.1|9000.1|8993.1|8997.1|8991.1|6
1628787300000|2021-08-12 16:55:00|8997.1|8991.1|8999.1|8992.1|8999.1|8992.1|8997.1|8991.1|15
1628787600000|2021-08-12 17:00:00|8998.1|8991.1|8999.1|8992.1|8999.1|8992.1|8997.1|8991.1|3
1628787900000|2021-08-12 17:05:00|8998.1|8991.1|8999.1|8993.1|8999.1|8993.1|8997.1|8991.1|3
1628788200000|2021-08-12 17:10:00|9000.1|8992.1|8998.1|8992.1|9000.1|8993.1|8998.1|8992.1|3
1628788500000|2021-08-12 17:15:00|8999.1|8993.1|8999.1|8993.1|9001.1|8994.1|8998.1|8993.1|1
1628788800000|2021-08-12 17:20:00|8998.1|8992.1|9000.1|8993.1|9000.1|8993.1|8998.1|8992.1|3
1628789100000|2021-08-12 17:25:00|8999.1|8992.1|8996.1|8990.1|8999.1|8992.1|8996.1|8990.1|6
1628789400000|2021-08-12 17:30:00|8997.1|8989.1|8997.1|8990.1|8997.1|8990.1|8996.1|8989.1|10
1628789700000|2021-08-12 17:35:00||8991.1||8991.1||8991.1||8990.1|2
1628790000000|2021-08-12 17:40:00|8996.1|8990.1|8997.1|8990.1|8997.1|8990.1|8996.1|8990.1|2
1628790300000|2021-08-12 17:45:00|8996.1|8989.1|8993.1|8986.1|8997.1|8989.1|8992.1|8986.1|27
1628790600000|2021-08-12 17:50:00|8994.1|8987.1|8994.1|8987.1|8994.1|8987.1|8994.1|8987.1|4
1628790900000|2021-08-12 17:55:00|8993.1|8986.1|8995.1|8983.1|8998.6|8990.1|8992.1|8983.1|10
1628791200000|2021-08-12 18:00:00|8995.2|8983.2|8996.1|8984.1|8996.1|8984.1|8994|8982|0
1628791500000|2021-08-12 18:05:00|8995.6|8983.6|8996.2|8984.2|8997.1|8985.1|8995.2|8983.2|0
1628791800000|2021-08-12 18:10:00|8996.7|8984.7|8997.3|8985.3|8997.3|8985.3|8996.7|8984.7|0
1628792100000|2021-08-12 18:15:00|8997.2|8985.2|8999.4|8987.4|9000.3|8988.3|8997.2|8985.2|0
1628792400000|2021-08-12 18:20:00|9000.3|8988.3|9000.3|8988.3|9000.5|8988.5|8999.3|8987.3|0
1628792700000|2021-08-12 18:25:00|9000.2|8988.2|8999.4|8987.4|9000.3|8988.3|8998.1|8986.1|0
1628793000000|2021-08-12 18:30:00|9000.3|8988.3|8999.5|8987.5|9000.5|8988.5|8999.3|8987.3|0
1628793300000|2021-08-12 18:35:00|8999.6|8987.6|9000.6|8988.6|9000.7|8988.7|8999.5|8987.5|0
1628793600000|2021-08-12 18:40:00|9000.7|8988.7|8999.6|8987.6|9000.7|8988.7|8999.4|8987.4|0
1628793900000|2021-08-12 18:45:00|9000.5|8988.5|9000.6|8988.6|9000.7|8988.7|9000.5|8988.5|0
1628794200000|2021-08-12 18:50:00|9000.5|8988.5|9001.8|8989.8|9001.8|8989.8|8999.7|8987.7|0
1628794500000|2021-08-12 18:55:00|9001.9|8989.9|9001.9|8989.9|9002|8990|9001.8|8989.8|0
1628794800000|2021-08-12 19:00:00|9002|8990|9001.1|8989.1|9002.1|8990.1|9001.1|8989.1|0
1628795100000|2021-08-12 19:05:00|9001.2|8989.2|9001.3|8989.3|9002.4|8990.4|9001.2|8989.2|0
1628795400000|2021-08-12 19:10:00|9001.4|8989.4|9001.3|8989.3|9001.4|8989.4|9001.2|8989.2|0
1628795700000|2021-08-12 19:15:00|9001.2|8989.2|9001.4|8989.4|9001.4|8989.4|9000.3|8988.3|0
1628796000000|2021-08-12 19:20:00|9001.3|8989.3|9001.4|8989.4|9002.5|8990.5|9000.4|8988.4|0
1628796300000|2021-08-12 19:25:00|9001.3|8989.3|9001.5|8989.5|9001.6|8989.6|9000.3|8988.3|0
1628796600000|2021-08-12 19:30:00|9001.4|8989.4|9004.4|8992.4|9004.4|8992.4|9000.3|8988.3|0
1628796900000|2021-08-12 19:35:00|9004.3|8992.3|9009.5|8997.5|9009.5|8997.5|9004.3|8992.3|0
1628797200000|2021-08-12 19:40:00|9009.6|8997.6|9002.7|8990.7|9010.6|8998.6|9001.8|8989.8|0
1628797500000|2021-08-12 19:45:00|9003.7|8991.7|9005.5|8993.5|9005.5|8993.5|9002.6|8990.6|0
1628797800000|2021-08-12 19:50:00|9005.2|8993.2|9003.1|8991.1|9007.9|8995.9|9003.1|8991.1|0
1628798100000|2021-08-12 19:55:00|9003.2|8991.2|9001|8989|9004.1|8992.1|8999.1|8987.1|0
1628798400000|2021-08-12 20:00:00|8999|8987|8998.7|8986.7|8999|8987|8996.3|8984.3|0
1628798700000|2021-08-12 20:05:00|8998.6|8986.6|8997.4|8985.4|8998.7|8986.7|8997|8985|0
1628799000000|2021-08-12 20:10:00|8997.6|8985.6|8997.8|8985.8|8997.8|8985.8|8997|8985|0
1628799300000|2021-08-12 20:15:00|8998|8986|8998|8986|8998.7|8986.7|8998|8986|0
1628799600000|2021-08-12 20:20:00|8997.6|8985.6|8998.2|8986.2|8998.2|8986.2|8997.6|8985.6|0
1628799900000|2021-08-12 20:25:00|8998.4|8986.4|8998|8986|8998.4|8986.4|8998|8986|0
1628800200000|2021-08-12 20:30:00|8998.1|8986.1|8998.9|8986.9|8998.9|8986.9|8998|8986|0
1628800500000|2021-08-12 20:35:00|8999.1|8987.1|8999.9|8987.9|9000.3|8988.3|8999.1|8987.1|0
1628800800000|2021-08-12 20:40:00|9000.1|8988.1|8999.9|8987.9|9000.3|8988.3|8999.9|8987.9|0
1628801100000|2021-08-12 20:45:00|8999.3|8987.3|8999.3|8987.3|9000.8|8988.8|8999.3|8987.3|0
1628801400000|2021-08-12 20:50:00|8999.9|8987.9|9000.3|8988.3|9000.8|8988.8|8999.9|8987.9|0
1628801700000|2021-08-12 20:55:00|9000.4|8988.4|9000.6|8988.6|9001.4|8989.4|9000.3|8988.3|0
1628802000000|2021-08-12 21:00:00|9000.8|8988.8|9000.6|8988.6|9001.2|8989.2|9000.6|8988.6|0
1628802300000|2021-08-12 21:05:00|9000.8|8988.8|9000.6|8988.6|9001|8989|9000.5|8988.5|0
1628802600000|2021-08-12 21:10:00|9000.3|8988.3|9001.4|8989.4|9001.4|8989.4|9000.1|8988.1|0
1628802900000|2021-08-12 21:15:00|9000.6|8988.6|9000.6|8988.6|9001.2|8989.2|9000.3|8988.3|0
1628803200000|2021-08-12 21:20:00|9000.5|8988.5|9000.8|8988.8|9001|8989|9000.5|8988.5|0
1628803500000|2021-08-12 21:25:00|9000.6|8988.6|9000.5|8988.5|9000.6|8988.6|9000.5|8988.5|0
1628803800000|2021-08-12 21:30:00|9000.3|8988.3|9000.8|8988.8|9000.8|8988.8|9000.3|8988.3|0
1628804100000|2021-08-12 21:35:00|9001|8989|9000.3|8988.3|9001.4|8989.4|9000.3|8988.3|0
1628804400000|2021-08-12 21:40:00|9000.1|8988.1|8999.9|8987.9|9000.1|8988.1|8999.9|8987.9|0
1628804700000|2021-08-12 21:45:00|8999.7|8987.7|9000.1|8988.1|9000.3|8988.3|8999.7|8987.7|0
1628805000000|2021-08-12 21:50:00|9000.3|8988.3|9000.3|8988.3|9000.3|8988.3|9000.1|8988.1|0
1628805300000|2021-08-12 21:55:00|9000.5|8988.5|9000.5|8988.5|9000.5|8988.5|9000.3|8988.3|0
1628805600000|2021-08-12 22:00:00|9000.3|8988.3|8997.1|8985.1|9001|8989|8996.9|8984.9|0
1628805900000|2021-08-12 22:05:00|8996.7|8984.7|8997.1|8985.1|8997.6|8985.6|8996.7|8984.7|0
1628806200000|2021-08-12 22:10:00|8996.7|8984.7|8996.7|8984.7|8997.1|8985.1|8996.1|8984.1|0
1628806500000|2021-08-12 22:15:00|8996.8|8984.8|8996.7|8984.7|8998|8986|8996.1|8984.1|0
1628806800000|2021-08-12 22:20:00|8996.1|8984.1|8997.1|8985.1|8997.1|8985.1|8996.1|8984.1|0
1628807100000|2021-08-12 22:25:00|8996.9|8984.9|8997.1|8985.1|8997.1|8985.1|8996.1|8984.1|0
1628807400000|2021-08-12 22:30:00|8996.7|8984.7|8997.1|8985.1|8997.1|8985.1|8996.7|8984.7|0
1628807700000|2021-08-12 22:35:00|8997.2|8985.2|8998|8986|8998.2|8986.2|8997.1|8985.1|0
1628808000000|2021-08-12 22:40:00|8998.4|8986.4|8998.4|8986.4|8998.4|8986.4|8998|8986|0
1628808300000|2021-08-12 22:45:00|8998.2|8986.2|8998|8986|8998.4|8986.4|8998|8986|0
1628808600000|2021-08-12 22:50:00|8997.8|8985.8|8998|8986|8998|8986|8997.6|8985.6|0
1628808900000|2021-08-12 22:55:00|8997.6|8985.6|8997.1|8985.1|8997.6|8985.6|8997.1|8985.1|0
1628809200000|2021-08-12 23:00:00|8997.2|8985.2|8996.1|8984.1|8997.6|8985.6|8996.1|8984.1|0
1628809500000|2021-08-12 23:05:00|8996.7|8984.7|8996.7|8984.7|8997.1|8985.1|8996.7|8984.7|0
1628809800000|2021-08-12 23:10:00|8996.8|8984.8|8997.6|8985.6|8997.6|8985.6|8996.3|8984.3|0
1628810100000|2021-08-12 23:15:00|8997.4|8985.4|8997.6|8985.6|8997.6|8985.6|8997.1|8985.1|0
1628810400000|2021-08-12 23:20:00|8997.4|8985.4|8996.7|8984.7|8997.6|8985.6|8996.7|8984.7|0
1628810700000|2021-08-12 23:25:00|8996.9|8984.9|8998|8986|8998|8986|8996.9|8984.9|0
1628811000000|2021-08-12 23:30:00|8997.8|8985.8|8996.1|8984.1|8997.8|8985.8|8996.1|8984.1|0
1628811300000|2021-08-12 23:35:00|8996.7|8984.7|8996.1|8984.1|8996.7|8984.7|8995.7|8983.7|0
1628811600000|2021-08-12 23:40:00|8996.7|8984.7|8995.2|8983.2|8996.7|8984.7|8995.2|8983.2|0
1628811900000|2021-08-12 23:45:00|8995.3|8983.3|8995.1|8983.1|8995.7|8983.7|8994.4|8982.4|0
1628812200000|2021-08-12 23:50:00|8994.9|8982.9|8995.6|8983.6|8996|8984|8994.3|8982.3|0
1628812500000|2021-08-12 23:55:00|8995.5|8983.5|8994.7|8982.7|8995.6|8983.6|8994.7|8982.7|0
1628812800000|2021-08-13 00:00:00|8994.8|8982.8|8994.7|8982.7|8995.4|8983.4|8994.3|8982.3|0
1628813100000|2021-08-13 00:05:00|8994.8|8982.8|8993.4|8981.4|8995.1|8983.1|8992.8|8980.8|0
1628813400000|2021-08-13 00:10:00|8993.5|8981.5|8993.4|8981.4|8994.3|8982.3|8992.4|8980.4|0
1628813700000|2021-08-13 00:15:00|8993.5|8981.5|8995.3|8983.3|8999.3|8987.3|8993.3|8981.3|0
1628814000000|2021-08-13 00:20:00|8995.1|8983.1|8994.3|8982.3|8995.3|8983.3|8992.2|8980.2|0
1628814300000|2021-08-13 00:25:00|8994.7|8982.7|8993.4|8981.4|8995.3|8983.3|8990.3|8978.3|0
1628814600000|2021-08-13 00:30:00|8994.4|8982.4|8997.5|8985.5|8997.5|8985.5|8994.4|8982.4|0
1628814900000|2021-08-13 00:35:00|8997.9|8985.9|8993.4|8981.4|8997.9|8985.9|8993.4|8981.4|0
1628815200000|2021-08-13 00:40:00|8992.4|8980.4|8992.4|8980.4|8993.4|8981.4|8991.3|8979.3|0
1628815500000|2021-08-13 00:45:00|8992.8|8980.8|8992.4|8980.4|8993.4|8981.4|8991.4|8979.4|0
1628815800000|2021-08-13 00:50:00|8992.6|8980.6|8990.8|8978.8|8994.9|8982.9|8989.4|8977.4|0
1628816100000|2021-08-13 00:55:00|8991|8979|8994.4|8982.4|8994.5|8982.5|8990.4|8978.4|0
1628816400000|2021-08-13 01:00:00|8994|8982|8991.3|8979.3|8994.4|8982.4|8991.3|8979.3|0
1628816700000|2021-08-13 01:05:00|8991.7|8979.7|8992.3|8980.3|8992.8|8980.8|8991.3|8979.3|0
1628817000000|2021-08-13 01:10:00|8992.8|8980.8|8991.3|8979.3|8993.3|8981.3|8991.3|8979.3|0
1628817300000|2021-08-13 01:15:00|8991.1|8979.1|8989.3|8977.3|8991.1|8979.1|8987.3|8975.3|0
1628817600000|2021-08-13 01:20:00|8989.1|8977.1|8990.3|8978.3|8990.3|8978.3|8988.3|8976.3|0
1628817900000|2021-08-13 01:25:00|8990.7|8978.7|8989.3|8977.3|8991.4|8979.4|8988.3|8976.3|0
1628818200000|2021-08-13 01:30:00|8989.7|8977.7|8992.4|8980.4|8993.4|8981.4|8989.7|8977.7|0
1628818500000|2021-08-13 01:35:00|8991.4|8979.4|8992.4|8980.4|8994.5|8982.5|8989.3|8977.3|0
1628818800000|2021-08-13 01:40:00|8992|8980|8993.4|8981.4|8993.4|8981.4|8990.4|8978.4|0
1628819100000|2021-08-13 01:45:00|8993.6|8981.6|8991.2|8979.2|8995.5|8983.5|8991.2|8979.2|0
1628819400000|2021-08-13 01:50:00|8991.6|8979.6|8991.2|8979.2|8992.6|8980.6|8991.2|8979.2|0
1628819700000|2021-08-13 01:55:00|8991.1|8979.1|8993.2|8981.2|8993.2|8981.2|8990.6|8978.6|0
1628820000000|2021-08-13 02:00:00|8993.1|8981.1|8993.2|8981.2|8994.2|8982.2|8992.1|8980.1|0
1628820300000|2021-08-13 02:05:00|8993.6|8981.6|8995.2|8983.2|8996.2|8984.2|8993.6|8981.6|0
1628820600000|2021-08-13 02:10:00|8994.2|8982.2|8996.3|8984.3|8996.3|8984.3|8994.2|8982.2|0
1628820900000|2021-08-13 02:15:00|8996.5|8984.5|8999.4|8987.4|8999.8|8987.8|8996.3|8984.3|0
1628821200000|2021-08-13 02:20:00|8999.6|8987.6|8998.5|8986.5|8999.8|8987.8|8997.3|8985.3|0
1628821500000|2021-08-13 02:25:00|8998.9|8986.9|8996.4|8984.4|8999.5|8987.5|8996.4|8984.4|0
1628821800000|2021-08-13 02:30:00|8996.6|8984.6|8994.3|8982.3|8996.9|8984.9|8993.7|8981.7|0
1628822100000|2021-08-13 02:35:00|8994.1|8982.1|8995.3|8983.3|8995.3|8983.3|8993.3|8981.3|0
1628822400000|2021-08-13 02:40:00|8995.7|8983.7|8995.3|8983.3|8996.3|8984.3|8993.2|8981.2|0
1628822700000|2021-08-13 02:45:00|8994.9|8982.9|8994.3|8982.3|8995.4|8983.4|8993.3|8981.3|0
1628823000000|2021-08-13 02:50:00|8994.2|8982.2|8990.2|8978.2|8994.2|8982.2|8990.2|8978.2|0
1628823300000|2021-08-13 02:55:00|8990|8978|8987.7|8975.7|8990.2|8978.2|8987.1|8975.1|0
1628823600000|2021-08-13 03:00:00|8988.2|8976.2|8992.8|8980.8|8992.8|8980.8|8987.7|8975.7|0
1628823900000|2021-08-13 03:05:00|8992.2|8980.2|8991.8|8979.8|8992.2|8980.2|8990.8|8978.8|0
1628824200000|2021-08-13 03:10:00|8991.2|8979.2|8991.8|8979.8|8992.8|8980.8|8991.2|8979.2|0
1628824500000|2021-08-13 03:15:00|8992|8980|8992.2|8980.2|8992.8|8980.8|8991.8|8979.8|0
1628824800000|2021-08-13 03:20:00|8991.8|8979.8|8991.8|8979.8|8991.8|8979.8|8990.7|8978.7|0
1628825100000|2021-08-13 03:25:00|8992.2|8980.2|8992.8|8980.8|8993.8|8981.8|8991.8|8979.8|0
1628825400000|2021-08-13 03:30:00|8993.8|8981.8|8993.8|8981.8|8994.3|8982.3|8992.8|8980.8|0
1628825700000|2021-08-13 03:35:00|8994.2|8982.2|8994.8|8982.8|8994.9|8982.9|8993.8|8981.8|0
1628826000000|2021-08-13 03:40:00|8994.5|8982.5|8995.8|8983.8|8995.8|8983.8|8993.8|8981.8|0
1628826300000|2021-08-13 03:45:00|8995.7|8983.7|8995.9|8983.9|8996.9|8984.9|8995.3|8983.3|0
1628826600000|2021-08-13 03:50:00|8996.1|8984.1|8995.9|8983.9|8996.9|8984.9|8995.9|8983.9|0
1628826900000|2021-08-13 03:55:00|8995.3|8983.3|8995.9|8983.9|8995.9|8983.9|8995.3|8983.3|0
1628827200000|2021-08-13 04:00:00|8995.8|8983.8|8995.9|8983.9|8996.4|8984.4|8995|8983|0
1628827500000|2021-08-13 04:05:00|8996|8984|8994.9|8982.9|8996|8984|8994.4|8982.4|0
1628827800000|2021-08-13 04:10:00|8995.3|8983.3|8995.4|8983.4|8996|8984|8994.9|8982.9|0
1628828100000|2021-08-13 04:15:00|8995.2|8983.2|8994.9|8982.9|8996|8984|8994.9|8982.9|0
1628828400000|2021-08-13 04:20:00|8995|8983|8995|8983|8996|8984|8995|8983|0
1628828700000|2021-08-13 04:25:00|8995.4|8983.4|8996|8984|8997|8985|8995|8983|0
1628829000000|2021-08-13 04:30:00|8996.2|8984.2|8996|8984|8997.5|8985.5|8995|8983|0
1628829300000|2021-08-13 04:35:00|8995.8|8983.8|8996|8984|8996|8984|8995.4|8983.4|0
1628829600000|2021-08-13 04:40:00|8995.8|8983.8|8996|8984|8996|8984|8995.4|8983.4|0
1628829900000|2021-08-13 04:45:00|8995.6|8983.6|8995|8983|8995.6|8983.6|8995|8983|0
1628830200000|2021-08-13 04:50:00|8995.2|8983.2|8995|8983|8995.4|8983.4|8994.4|8982.4|0
1628830500000|2021-08-13 04:55:00|8994.6|8982.6|8994|8982|8994.6|8982.6|8992.9|8980.9|0
1628830800000|2021-08-13 05:00:00|8995|8983|8995|8983|8995|8983|8994|8982|0
1628831100000|2021-08-13 05:05:00|8994.6|8982.6|8994|8982|8994.6|8982.6|8993.9|8981.9|0
1628831400000|2021-08-13 05:10:00|8993.9|8981.9|8993|8981|8994|8982|8992.9|8980.9|0
1628831700000|2021-08-13 05:15:00|8992.9|8980.9|8991.9|8979.9|8993|8981|8990.9|8978.9|0
1628832000000|2021-08-13 05:20:00|8991.8|8979.8|8990.9|8978.9|8991.9|8979.9|8988.9|8976.9|0
1628832300000|2021-08-13 05:25:00|8991|8979|8990.9|8978.9|8992|8980|8990.9|8978.9|0
1628832600000|2021-08-13 05:30:00|8991|8979|8990.9|8978.9|8992|8980|8990.4|8978.4|0
1628832900000|2021-08-13 05:35:00|8991.1|8979.1|8991.3|8979.3|8991.9|8979.9|8990.9|8978.9|0
1628833200000|2021-08-13 05:40:00|8991.1|8979.1|8990.9|8978.9|8991.9|8979.9|8989.9|8977.9|0
1628833500000|2021-08-13 05:45:00|8990.8|8978.8|8991.3|8979.3|8991.3|8979.3|8989.8|8977.8|0
1628833800000|2021-08-13 05:50:00|8991.5|8979.5|8991.9|8979.9|8992.9|8980.9|8991.5|8979.5|0
1628834100000|2021-08-13 05:55:00|8992.3|8980.3|8991.9|8979.9|8993|8981|8990.9|8978.9|0
1628834400000|2021-08-13 06:00:00|8992.2|8980.2|8999.1|8994.1|9002.6|8997.6|8988.5|8976.5|45
1628834700000|2021-08-13 06:05:00|8998.6|8993.6|8995.6|8990.6|8999.1|8994.1|8995.6|8990.6|10
1628835000000|2021-08-13 06:10:00|8995.1|8990.1|8994.1|8989.1|8998.6|8993.6|8994.1|8989.1|21
1628835300000|2021-08-13 06:15:00|8994.6|8989.6|8993.6|8988.6|8995.1|8990.1|8993.6|8988.6|12
1628835600000|2021-08-13 06:20:00|8993.1|8988.1|8992.6|8987.6|8993.1|8988.1|8991.1|8986.1|13
1628835900000|2021-08-13 06:25:00|8993.1|8988.1|8996.1|8991.1|8996.1|8991.1|8992.6|8987.6|8
1628836200000|2021-08-13 06:30:00|8996.6|8991.6|8997.1|8992.1|8997.6|8992.6|8995.6|8990.6|11
1628836500000|2021-08-13 06:35:00|8995.1|8990.1|8995.6|8990.6|8995.6|8990.6|8993.1|8988.1|8
1628836800000|2021-08-13 06:40:00|8994.6|8989.6|8992.6|8987.6|8994.6|8989.6|8991.1|8986.1|23
1628837100000|2021-08-13 06:45:00|8992.1|8987.1|8995.1|8990.1|8995.1|8990.1|8992.1|8987.1|23
1628837400000|2021-08-13 06:50:00|8995.6|8990.6|8996.1|8991.1|8996.6|8991.6|8994.1|8989.1|13
1628837700000|2021-08-13 06:55:00|8995.6|8990.6|8993.6|8988.6|8997.6|8992.6|8991.6|8986.6|56
1628838000000|2021-08-13 07:00:00|8994.6|8989.6|8989.1|8984.1|9000.1|8995.1|8985.1|8980.1|365
1628838300000|2021-08-13 07:05:00|8990.1|8985.1|8986.1|8981.1|8994.6|8989.6|8982.6|8977.6|281
1628838600000|2021-08-13 07:10:00|8986.6|8981.6|8986.6|8981.6|8990.1|8985.1|8982.1|8977.1|109
1628838900000|2021-08-13 07:15:00|8986.1|8981.1|8986.1|8981.1|8991.6|8986.6|8984.1|8979.1|45
1628839200000|2021-08-13 07:20:00|8986.6|8981.6|8989.1|8984.1|8990.1|8985.1|8982.1|8977.1|56
1628839500000|2021-08-13 07:25:00|8988.6|8983.6|8991.1|8986.1|8991.1|8986.1|8985.1|8980.1|51
1628839800000|2021-08-13 07:30:00|8991.6|8986.6|8988.1|8983.1|8992.6|8987.6|8986.1|8981.1|50
1628840100000|2021-08-13 07:35:00|8988.6|8983.6|8993.1|8988.1|8994.6|8989.6|8988.6|8983.6|44
1628840400000|2021-08-13 07:40:00|8992.3|8987.3|8989.8|8984.8|8993.3|8988.3|8988.3|8983.3|24
1628840700000|2021-08-13 07:45:00|8990.3|8985.3|8987.3|8982.3|8991.3|8986.3|8986.8|8981.8|18
1628841000000|2021-08-13 07:50:00|8987.8|8982.8|8988.8|8983.8|8990.3|8985.3|8985.8|8980.8|30
1628841300000|2021-08-13 07:55:00|8989.3|8984.3|8989.3|8984.3|8991.8|8986.8|8987.8|8982.8|54
1628841600000|2021-08-13 08:00:00|8988.8|8983.8|8988.3|8983.3|8989.8|8984.8|8986.3|8981.3|50
1628841900000|2021-08-13 08:05:00|8987.8|8982.8|8995.3|8990.3|8996.3|8991.3|8987.8|8982.8|53
1628842200000|2021-08-13 08:10:00|8994.8|8989.8|8988.3|8983.3|8994.8|8989.8|8987.8|8982.8|54
1628842500000|2021-08-13 08:15:00|8988.8|8983.8|8989.3|8984.3|8990.8|8985.8|8984.8|8979.8|24
1628842800000|2021-08-13 08:20:00|8988.8|8983.8|8988.3|8983.3|8990.8|8985.8|8987.8|8982.8|17
1628843100000|2021-08-13 08:25:00|8988.8|8983.8|8985.8|8980.8|8989.8|8984.8|8985.8|8980.8|19
1628843400000|2021-08-13 08:30:00|8986.8|8981.8|8984.8|8979.8|8987.3|8982.3|8983.3|8978.3|83
1628843700000|2021-08-13 08:35:00|8984.3|8979.3|8984.8|8979.8|8985.8|8980.8|8979.8|8974.8|45
1628844000000|2021-08-13 08:40:00|8985.3|8980.3|8996.8|8991.8|8998.8|8993.8|8984.8|8979.8|114
1628844300000|2021-08-13 08:45:00|8996.3|8991.3|8996.3|8991.3|8998.3|8993.3|8994.3|8989.3|31
1628844600000|2021-08-13 08:50:00|8996.8|8991.8|9002.8|8997.8|9004.8|8999.8|8995.8|8990.8|57
1628844900000|2021-08-13 08:55:00|9002.3|8997.3|9003.3|8998.3|9004.8|8999.8|9002.3|8997.3|42
1628845200000|2021-08-13 09:00:00|9004.3|8999.3|9004.3|8999.3|9007.8|9002.8|9002.3|8997.3|41
1628845500000|2021-08-13 09:05:00|9003.8|8998.8|9007.8|9002.8|9008.8|9003.8|9003.3|8998.3|48
1628845800000|2021-08-13 09:10:00|9008.3|9003.3|9007.8|9002.8|9010.8|9005.8|9007.8|9002.8|73
1628846100000|2021-08-13 09:15:00|9007.3|9002.3|9011.3|9006.3|9012.3|9007.3|9004.8|8999.8|37
1628846400000|2021-08-13 09:20:00|9010.8|9005.8|9009.8|9004.8|9012.3|9007.3|9007.8|9002.8|60
1628846700000|2021-08-13 09:25:00|9010.3|9005.3|9005.3|9000.3|9013.3|9008.3|9004.3|8999.3|56
1628847000000|2021-08-13 09:30:00|9004.8|8999.8|9006.8|9001.8|9007.3|9002.3|9003.8|8998.8|65
1628847300000|2021-08-13 09:35:00|9006.3|9001.3|9006.8|9001.8|9008.8|9003.8|9002.8|8997.8|44
1628847600000|2021-08-13 09:40:00|9006.3|9001.3|9005.8|9000.8|9007.3|9002.3|9003.8|8998.8|18
1628847900000|2021-08-13 09:45:00|9005.3|9000.3|9007.3|9002.3|9009.3|9004.3|9005.3|9000.3|38
1628848200000|2021-08-13 09:50:00|9006.8|9001.8|9005.8|9000.8|9008.8|9003.8|9001.3|8996.3|75
1628848500000|2021-08-13 09:55:00|9006.3|9001.3|9006.3|9001.3|9006.8|9001.8|9004.3|8999.3|23
1628848800000|2021-08-13 10:00:00|9006.8|9001.8|9005.8|9000.8|9006.8|9001.8|9002.8|8997.8|60
1628849100000|2021-08-13 10:05:00|9005.3|9000.3|9002.3|8997.3|9005.3|9000.3|9000.3|8995.3|26
1628849400000|2021-08-13 10:10:00|9001.8|8996.8|9004.3|8999.3|9004.3|8999.3|8999.8|8994.8|17
1628849700000|2021-08-13 10:15:00|9002.8|8997.8|9001.8|8996.8|9004.8|8999.8|9000.8|8995.8|12
1628850000000|2021-08-13 10:20:00|9002.3|8997.3|9003.8|8998.8|9003.8|8998.8|9001.3|8996.3|17
1628850300000|2021-08-13 10:25:00|9004.8|8999.8|8999.8|8994.8|9004.8|8999.8|8999.8|8994.8|14
1628850600000|2021-08-13 10:30:00|9000.3|8995.3|9004.8|8999.8|9005.3|9000.3|9000.3|8995.3|8
1628850900000|2021-08-13 10:35:00|9003.8|8998.8|9003.8|8998.8|9004.3|8999.3|9000.8|8995.8|15
1628851200000|2021-08-13 10:40:00|9003.3|8998.3|9003.3|8998.3|9005.8|9000.8|9001.8|8996.8|16
1628851500000|2021-08-13 10:45:00|9002.8|8997.8|9001.8|8996.8|9003.8|8998.8|8999.8|8994.8|7
1628851800000|2021-08-13 10:50:00|9002.3|8997.3|9001.3|8996.3|9002.8|8997.8|8999.3|8994.3|7
1628852100000|2021-08-13 10:55:00|9001.8|8996.8|8999.3|8994.3|9001.8|8996.8|8998.8|8993.8|18
1628852400000|2021-08-13 11:00:00|8998.8|8993.8|8996.3|8991.3|8999.3|8994.3|8994.8|8989.8|20
1628852700000|2021-08-13 11:05:00|8996.8|8991.8|9000.3|8995.3|9001.3|8996.3|8996.3|8991.3|15
1628853000000|2021-08-13 11:10:00|8999.8|8994.8|9003.8|8998.8|9003.8|8998.8|8999.3|8994.3|46
1628853300000|2021-08-13 11:15:00|9003.3|8998.3|9000.3|8995.3|9003.8|8998.8|9000.3|8995.3|18
1628853600000|2021-08-13 11:20:00|8999.8|8994.8|8999.3|8994.3|9001.3|8996.3|8997.8|8992.8|13
1628853900000|2021-08-13 11:25:00|8998.8|8993.8|8996.8|8991.8|8999.8|8994.8|8996.8|8991.8|10
1628854200000|2021-08-13 11:30:00|8995.8|8990.8|8998.8|8993.8|9000.3|8995.3|8994.3|8989.3|54
1628854500000|2021-08-13 11:35:00|8999.8|8994.8|9000.3|8995.3|9001.3|8996.3|8997.8|8992.8|25
1628854800000|2021-08-13 11:40:00|9001.3|8996.3|9006.3|9001.3|9006.8|9001.8|9000.8|8995.8|23
1628855100000|2021-08-13 11:45:00|9006.8|9001.8|9005.8|9000.8|9007.3|9002.3|9005.3|9000.3|30
1628855400000|2021-08-13 11:50:00|9005.3|9000.3|9006.8|9001.8|9007.8|9002.8|9003.3|8998.3|24
1628855700000|2021-08-13 11:55:00|9007.3|9002.3|9011.8|9006.8|9011.8|9006.8|9005.3|9000.3|17
1628856000000|2021-08-13 12:00:00|9011.3|9006.3|9008.3|9003.3|9012.8|9007.8|9008.3|9003.3|38
1628856300000|2021-08-13 12:05:00|9008.8|9003.8|9007.3|9002.3|9009.8|9004.8|9003.8|8998.8|22
1628856600000|2021-08-13 12:10:00|9007.8|9002.8|9008.8|9003.8|9009.3|9004.3|9006.3|9001.3|44
1628856900000|2021-08-13 12:15:00|9008.3|9003.3|9007.8|9002.8|9011.3|9006.3|9007.8|9002.8|56
1628857200000|2021-08-13 12:20:00|9008.3|9003.3|9012.3|9007.3|9012.3|9007.3|9007.8|9002.8|30
1628857500000|2021-08-13 12:25:00|9011.8|9006.8|9012.8|9007.8|9013.8|9008.8|9011.8|9006.8|41
1628857800000|2021-08-13 12:30:00|9012.3|9007.3|9009.8|9004.8|9012.3|9007.3|9009.3|9004.3|50
1628858100000|2021-08-13 12:35:00|9010.3|9005.3|9005.3|9000.3|9012.3|9007.3|9004.3|8999.3|29
1628858400000|2021-08-13 12:40:00|9004.8|8999.8|9006.8|9001.8|9007.3|9002.3|9004.3|8999.3|16
1628858700000|2021-08-13 12:45:00|9007.8|9002.8|9011.8|9006.8|9012.8|9007.8|9007.3|9002.3|40
1628859000000|2021-08-13 12:50:00|9012.8|9007.8|9013.3|9008.3|9014.3|9009.3|9011.8|9006.8|46
1628859300000|2021-08-13 12:55:00|9013.8|9008.8|9010.8|9005.8|9014.3|9009.3|9007.3|9002.3|22
1628859600000|2021-08-13 13:00:00|9010.3|9005.3|9009.3|9004.3|9012.3|9007.3|9008.3|9003.3|20
1628859900000|2021-08-13 13:05:00|9008.8|9003.8|9013.8|9008.8|9014.3|9009.3|9008.8|9003.8|54
1628860200000|2021-08-13 13:10:00|9014.3|9009.3|9009.8|9004.8|9015.3|9010.3|9009.8|9004.8|206
1628860500000|2021-08-13 13:15:00|9010.8|9005.8|9013.3|9008.3|9013.8|9008.8|9009.8|9004.8|26
1628860800000|2021-08-13 13:20:00|9013.8|9008.8|9016.8|9011.8|9016.8|9011.8|9012.8|9007.8|41
1628861100000|2021-08-13 13:25:00|9015.8|9010.8|9014.8|9009.8|9016.8|9011.8|9013.8|9008.8|20
1628861400000|2021-08-13 13:30:00|9015.3|9010.3|9009.8|9004.8|9018.3|9013.3|9005.8|9000.8|140
1628861700000|2021-08-13 13:35:00|9009.3|9004.3|9014.8|9009.8|9015.3|9010.3|9008.8|9003.8|64
1628862000000|2021-08-13 13:40:00|9015.3|9010.3|9016.3|9011.3|9018.8|9013.8|9013.3|9008.3|53
1628862300000|2021-08-13 13:45:00|9016.8|9011.8|9012.3|9007.3|9018.3|9013.3|9012.3|9007.3|116
1628862600000|2021-08-13 13:50:00|9011.8|9006.8|9006.3|9001.3|9011.8|9006.8|9004.8|8999.8|92
1628862900000|2021-08-13 13:55:00|9005.8|9000.8|9010.3|9005.3|9010.8|9005.8|9004.3|8999.3|163
1628863200000|2021-08-13 14:00:00|9010.8|9005.8|9003.3|8998.3|9011.3|9006.3|9001.8|8996.8|68
1628863500000|2021-08-13 14:05:00|9002.3|8997.3|9001.8|8996.8|9006.3|9001.3|8997.8|8992.8|78
1628863800000|2021-08-13 14:10:00|9001.5|8996.5|9004|8999|9006|9001|9000|8995|59
1628864100000|2021-08-13 14:15:00|9003.5|8998.5|9005|9000|9007|9002|9001.5|8996.5|37
1628864400000|2021-08-13 14:20:00|9004.5|8999.5|8996.5|8991.5|9005|9000|8996.5|8991.5|63
1628864700000|2021-08-13 14:25:00|8996|8991|9001|8996|9001|8996|8995|8990|85
1628865000000|2021-08-13 14:30:00|9001.5|8996.5|8999.5|8994.5|9002.5|8997.5|8999|8994|55
1628865300000|2021-08-13 14:35:00|9000|8995|9000.5|8995.5|9001.5|8996.5|8996.5|8991.5|57
1628865600000|2021-08-13 14:40:00|9000|8995|9000|8995|9001.5|8996.5|8998.5|8993.5|53
1628865900000|2021-08-13 14:45:00|9000.5|8995.5|9000|8995|9002.5|8997.5|9000|8995|32
1628866200000|2021-08-13 14:50:00|9000.5|8995.5|8999|8994|9002.5|8997.5|8998.5|8993.5|40
1628866500000|2021-08-13 14:55:00|8998.5|8993.5|8995.5|8990.5|8999|8994|8994|8989|63
1628866800000|2021-08-13 15:00:00|8995|8990|8991.5|8986.5|8995.5|8990.5|8991|8986|117
1628867100000|2021-08-13 15:05:00|8992.5|8987.5|8991|8986|8994.5|8989.5|8989.5|8984.5|41
1628867400000|2021-08-13 15:10:00|8990.5|8985.5|8997|8992|8999|8994|8989.5|8984.5|57
1628867700000|2021-08-13 15:15:00|8996.5|8991.5|9000|8995|9000.5|8995.5|8995.5|8990.5|49
1628868000000|2021-08-13 15:20:00|9000.5|8995.5|8997|8992|9002.5|8997.5|8996.5|8991.5|89
1628868300000|2021-08-13 15:25:00|8997.5|8992.5|9001|8996|9002.5|8997.5|8996|8991|347
1628868600000|2021-08-13 15:30:00|9002|8995|9003|8997|9005|8998|8999|8993|327
1628868900000|2021-08-13 15:35:00|9002|8996|9000|8994|9004|8997|9000|8994|49
1628869200000|2021-08-13 15:40:00|8999|8993|8999|8993|9000|8994|8997|8991|39
1628869500000|2021-08-13 15:45:00|8998|8992|8999|8993|9000|8993|8998|8992|15
1628869800000|2021-08-13 15:50:00|8998|8992|8999|8993|9000|8994|8998|8992|20
1628870100000|2021-08-13 15:55:00|9000|8992|9001|8995|9001|8995|9000|8992|10
1628870400000|2021-08-13 16:00:00|9000|8994|9003|8996|9004|8997|9000|8994|24
1628870700000|2021-08-13 16:05:00|9002|8997|9002|8995|9003|8997|9001|8995|7
1628871000000|2021-08-13 16:10:00|9001|8994|9001|8995|9001|8995|9000|8994|6
1628871300000|2021-08-13 16:15:00|9000|8994|9000|8994|9001|8995|9000|8994|11
1628871600000|2021-08-13 16:20:00|9001|8995|9001|8994|9003|8996|9001|8994|3
1628871900000|2021-08-13 16:25:00|9002|8995|9001|8995|9002|8995|9001|8994|0
1628872200000|2021-08-13 16:30:00|9000|8994|9002|8995|9002|8996|9000|8994|8
1628872500000|2021-08-13 16:35:00|9001|8996|9003|8996|9003|8996|9001|8996|5
1628872800000|2021-08-13 16:40:00|9002|8997|9003|8996|9003|8997|9002|8996|14
1628873100000|2021-08-13 16:45:00|9002|8997|9003|8996|9003|8997|9002|8996|0
1628873400000|2021-08-13 16:50:00|9002|8997|9003|8997|9003|8997|9002|8996|14
1628873700000|2021-08-13 16:55:00|9002|8996|9003|8996|9003|8997|9002|8996|9
1628874000000|2021-08-13 17:00:00|9004|8997|9002|8996|9004|8998|9002|8996|6
1628874300000|2021-08-13 17:05:00|9003|8995|9002|8995|9003|8995|9002|8995|9
1628874600000|2021-08-13 17:10:00|9001|8996|9002|8995|9002|8996|9001|8995|9
1628874900000|2021-08-13 17:15:00|9003|8996|9003|8996|9004|8997|9003|8996|2
1628875200000|2021-08-13 17:20:00|9004|8997|9000|8994|9004|8997|9000|8994|5
1628875500000|2021-08-13 17:25:00|8999|8993|8998|8992|8999|8993|8998|8992|27
1628876100000|2021-08-13 17:35:00|8997|8991|8998|8991|8998|8992|8997|8990|11
1628876400000|2021-08-13 17:40:00|8999|8992|8999|8993|8999|8993|8999|8992|1
1628876700000|2021-08-13 17:45:00|8998|8992|8998|8991|8998|8993|8997|8991|19
1628877000000|2021-08-13 17:50:00|8997|8992|8997|8990|8997|8992|8997|8990|5
1628877300000|2021-08-13 17:55:00|8998|8991|8999.2|8987.2|8999.2|8993|8997|8987.2|15
1628877600000|2021-08-13 18:00:00|9000.2|8988.2|9000.2|8988.2|9000.2|8988.2|8999|8987|0
1628877900000|2021-08-13 18:05:00|9000.1|8988.1|8997.4|8985.4|9000.2|8988.2|8997.4|8985.4|0
1628878200000|2021-08-13 18:10:00|8995.6|8983.6|8987.7|8975.7|8997.4|8985.4|8987.2|8975.2|0
1628878500000|2021-08-13 18:15:00|8987.6|8975.6|8986.7|8974.7|8987.7|8975.7|8986.6|8974.6|0
1628878800000|2021-08-13 18:20:00|8986.6|8974.6|8985.6|8973.6|8986.6|8974.6|8985.5|8973.5|0
1628879100000|2021-08-13 18:25:00|8985.5|8973.5|8984.6|8972.6|8985.6|8973.6|8984.5|8972.5|0
1628879400000|2021-08-13 18:30:00|8984.5|8972.5|8984.2|8972.2|8984.6|8972.6|8984.1|8972.1|0
1628879700000|2021-08-13 18:35:00|8983.7|8971.7|8982.9|8970.9|8983.7|8971.7|8982.5|8970.5|0
1628880000000|2021-08-13 18:40:00|8982.5|8970.5|8984.1|8972.1|8984.3|8972.3|8980.9|8968.9|0
1628880300000|2021-08-13 18:45:00|8984|8972|8986.1|8974.1|8986.3|8974.3|8983.9|8971.9|0
1628880600000|2021-08-13 18:50:00|8985.6|8973.6|8986.1|8974.1|8987.1|8975.1|8985|8973|0
1628880900000|2021-08-13 18:55:00|8986|8974|8985.3|8973.3|8987.3|8975.3|8985.3|8973.3|0
1628881200000|2021-08-13 19:00:00|8985.8|8973.8|8988.2|8976.2|8988.2|8976.2|8985.3|8973.3|0
1628881500000|2021-08-13 19:05:00|8988.1|8976.1|8988.4|8976.4|8989.4|8977.4|8988.1|8976.1|0
1628881800000|2021-08-13 19:10:00|8988.5|8976.5|8989.5|8977.5|8989.5|8977.5|8987.4|8975.4|0
1628882100000|2021-08-13 19:15:00|8989.4|8977.4|8989.6|8977.6|8989.7|8977.7|8988.3|8976.3|0
1628882400000|2021-08-13 19:20:00|8989.7|8977.7|8989.7|8977.7|8990.7|8978.7|8989.6|8977.6|0
1628882700000|2021-08-13 19:25:00|8989.6|8977.6|8987.5|8975.5|8989.6|8977.6|8987.4|8975.4|0
1628883000000|2021-08-13 19:30:00|8987.4|8975.4|8986.3|8974.3|8987.4|8975.4|8985.4|8973.4|0
1628883300000|2021-08-13 19:35:00|8986.4|8974.4|8988.8|8976.8|8989.8|8977.8|8986.3|8974.3|0
1628883600000|2021-08-13 19:40:00|8988.7|8976.7|8987.7|8975.7|8989.9|8977.9|8987.6|8975.6|0
1628883900000|2021-08-13 19:45:00|8987.8|8975.8|8988.7|8976.7|8989.9|8977.9|8987.8|8975.8|0
1628884200000|2021-08-13 19:50:00|8988.9|8976.9|8986.5|8974.5|8990|8978|8985.5|8973.5|0
1628884500000|2021-08-13 19:55:00|8986.6|8974.6|8995.8|8983.8|8996.7|8984.7|8984.4|8972.4|0
1628884800000|2021-08-13 20:00:00|8995.7|8983.7|8995|8983|8997.3|8985.3|8994.5|8982.5|0
1628885100000|2021-08-13 20:05:00|8994.9|8982.9|8994.1|8982.1|8995|8983|8992.8|8980.8|0
1628885400000|2021-08-13 20:10:00|8993.7|8981.7|8994.1|8982.1|8994.1|8982.1|8992.8|8980.8|0
1628885700000|2021-08-13 20:15:00|8993.7|8981.7|8994.1|8982.1|8994.1|8982.1|8993.3|8981.3|0
1628886300000|2021-08-13 20:25:00|8993.7|8981.7|8994.5|8982.5|8995|8983|8993.7|8981.7|0
1628886600000|2021-08-13 20:30:00|8994.1|8982.1|8995|8983|8995|8983|8994.1|8982.1|0
1628886900000|2021-08-13 20:35:00|8994.9|8982.9|8994.3|8982.3|8995|8983|8994.1|8982.1|0
1628887200000|2021-08-13 20:40:00|8994.1|8982.1|8994.1|8982.1|8995|8983|8993.7|8981.7|0
1628887500000|2021-08-13 20:45:00|8994.2|8982.2|8993.7|8981.7|8994.5|8982.5|8993.7|8981.7|0
1628887800000|2021-08-13 20:50:00|8993.9|8981.9|8992.8|8980.8|8994.5|8982.5|8992.8|8980.8|0
1628888100000|2021-08-13 20:55:00|8992.9|8980.9|8991.3|8979.3|8993.3|8981.3|8990.7|8978.7|0
1629064800000|2021-08-15 22:00:00|8985.7|8973.7|8986.3|8974.3|8986.5|8974.5|8983.1|8971.1|0
1629065100000|2021-08-15 22:05:00|8986.5|8974.5|8985.2|8973.2|8987.4|8975.4|8983.8|8971.8|0
1629065400000|2021-08-15 22:10:00|8985.3|8973.3|8986.9|8974.9|8987.4|8975.4|8985.3|8973.3|0
1629065700000|2021-08-15 22:15:00|8987|8975|8986.8|8974.8|8988.7|8976.7|8986.3|8974.3|0
1629066000000|2021-08-15 22:20:00|8987.2|8975.2|8987.6|8975.6|8987.6|8975.6|8986.8|8974.8|0
1629066300000|2021-08-15 22:25:00|8987.4|8975.4|8986.8|8974.8|8987.6|8975.6|8986.8|8974.8|0
1629066600000|2021-08-15 22:30:00|8987.2|8975.2|8988.2|8976.2|8988.2|8976.2|8987.2|8975.2|0
1629066900000|2021-08-15 22:35:00|8988.3|8976.3|8988.7|8976.7|8989.1|8977.1|8987.6|8975.6|0
1629067200000|2021-08-15 22:40:00|8988.6|8976.6|8989.5|8977.5|8989.9|8977.9|8988.2|8976.2|0
1629067800000|2021-08-15 22:50:00|8989.7|8977.7|8989.5|8977.5|8989.9|8977.9|8989.5|8977.5|0
1629068100000|2021-08-15 22:55:00|8989.7|8977.7|8988.7|8976.7|8989.7|8977.7|8988.7|8976.7|0
1629068400000|2021-08-15 23:00:00|8989.1|8977.1|8988.7|8976.7|8989.1|8977.1|8988.7|8976.7|0
1629068700000|2021-08-15 23:05:00|8989.5|8977.5|8989.5|8977.5|8989.5|8977.5|8989.5|8977.5|0
1629069300000|2021-08-15 23:15:00|8989.1|8977.1|8988.2|8976.2|8989.1|8977.1|8987.6|8975.6|0
1629069600000|2021-08-15 23:20:00|8988.3|8976.3|8988.7|8976.7|8988.7|8976.7|8988.3|8976.3|0
1629069900000|2021-08-15 23:25:00|8988.6|8976.6|8988.7|8976.7|8989.1|8977.1|8987.6|8975.6|0
1629070200000|2021-08-15 23:30:00|8988.6|8976.6|8987.2|8975.2|8988.6|8976.6|8986.3|8974.3|0
1629070500000|2021-08-15 23:35:00|8987|8975|8986.8|8974.8|8987.2|8975.2|8986.1|8974.1|0
1629070800000|2021-08-15 23:40:00|8986.7|8974.7|8986.8|8974.8|8986.8|8974.8|8986.3|8974.3|0
1629071100000|2021-08-15 23:45:00|8987.2|8975.2|8985.9|8973.9|8987.2|8975.2|8985.9|8973.9|0
1629071400000|2021-08-15 23:50:00|8986.1|8974.1|8987.2|8975.2|8987.2|8975.2|8985.9|8973.9|0
1629071700000|2021-08-15 23:55:00|8987.1|8975.1|8987.5|8975.5|8988.2|8976.2|8986.8|8974.8|0
1629072000000|2021-08-16 00:00:00|8987.1|8975.1|8979.8|8967.8|8988.1|8976.1|8979.4|8967.4|0
1629072300000|2021-08-16 00:05:00|8979.6|8967.6|8978.2|8966.2|8979.8|8967.8|8977.8|8965.8|0
1629072600000|2021-08-16 00:10:00|8977.8|8965.8|8976.3|8964.3|8978.7|8966.7|8976.3|8964.3|0
1629072900000|2021-08-16 00:15:00|8976.4|8964.4|8967.2|8955.2|8976.6|8964.6|8955.4|8943.4|0
1629073200000|2021-08-16 00:20:00|8967.4|8955.4|8966.5|8954.5|8968.2|8956.2|8965.7|8953.7|0
1629073500000|2021-08-16 00:25:00|8966|8954|8969.1|8957.1|8970.2|8958.2|8966|8954|0
1629073800000|2021-08-16 00:30:00|8968.7|8956.7|8965.5|8953.5|8968.7|8956.7|8964.1|8952.1|0
1629074100000|2021-08-16 00:35:00|8965.7|8953.7|8963.5|8951.5|8966.1|8954.1|8961|8949|0
1629074400000|2021-08-16 00:40:00|8963.7|8951.7|8961.5|8949.5|8964.1|8952.1|8960.5|8948.5|0
1629074700000|2021-08-16 00:45:00|8961.1|8949.1|8962.5|8950.5|8962.5|8950.5|8959.4|8947.4|0
1629075000000|2021-08-16 00:50:00|8963.5|8951.5|8963.6|8951.6|8964.6|8952.6|8961.5|8949.5|0
1629075300000|2021-08-16 00:55:00|8963.5|8951.5|8962.1|8950.1|8963.6|8951.6|8959.5|8947.5|0
1629075600000|2021-08-16 01:00:00|8962.2|8950.2|8962.6|8950.6|8962.7|8950.7|8961.6|8949.6|0
1629075900000|2021-08-16 01:05:00|8962.8|8950.8|8963.7|8951.7|8965.7|8953.7|8962.8|8950.8|0
1629076200000|2021-08-16 01:10:00|8963.5|8951.5|8964.7|8952.7|8965.7|8953.7|8962.7|8950.7|0
1629076500000|2021-08-16 01:15:00|8965.1|8953.1|8967.8|8955.8|8968.8|8956.8|8964.7|8952.7|0
1629076800000|2021-08-16 01:20:00|8968|8956|8967.7|8955.7|8968.8|8956.8|8966.8|8954.8|0
1629077100000|2021-08-16 01:25:00|8967.9|8955.9|8968.8|8956.8|8969.8|8957.8|8967.7|8955.7|0
1629077400000|2021-08-16 01:30:00|8968.7|8956.7|8961.6|8949.6|8969.8|8957.8|8961.6|8949.6|0
1629077700000|2021-08-16 01:35:00|8961.8|8949.8|8961.6|8949.6|8962.7|8950.7|8957.5|8945.5|0
1629078000000|2021-08-16 01:40:00|8961.2|8949.2|8960.6|8948.6|8962.7|8950.7|8960|8948|0
1629078300000|2021-08-16 01:45:00|8960.4|8948.4|8957.6|8945.6|8960.4|8948.4|8957.6|8945.6|0
1629078600000|2021-08-16 01:50:00|8957.8|8945.8|8952.5|8940.5|8959.6|8947.6|8951.5|8939.5|0
1629078900000|2021-08-16 01:55:00|8952.1|8940.1|8950.6|8938.6|8952.6|8940.6|8949.5|8937.5|0
1629079200000|2021-08-16 02:00:00|8950.5|8938.5|8949|8937|8950.6|8938.6|8946.5|8934.5|0
1629079500000|2021-08-16 02:05:00|8949.2|8937.2|8948.6|8936.6|8950.6|8938.6|8948.5|8936.5|0
1629079800000|2021-08-16 02:10:00|8948.5|8936.5|8939.3|8927.3|8948.6|8936.6|8939.3|8927.3|0
1629080100000|2021-08-16 02:15:00|8939.7|8927.7|8939.3|8927.3|8940.4|8928.4|8938.4|8926.4|0
1629080400000|2021-08-16 02:20:00|8938.9|8926.9|8941.4|8929.4|8942.4|8930.4|8938.2|8926.2|0
1629080700000|2021-08-16 02:25:00|8941.8|8929.8|8942.3|8930.3|8943.3|8931.3|8941.4|8929.4|0
1629081000000|2021-08-16 02:30:00|8942.5|8930.5|8946.3|8934.3|8946.3|8934.3|8942.2|8930.2|0
1629081300000|2021-08-16 02:35:00|8946.2|8934.2|8945.2|8933.2|8947.3|8935.3|8945.2|8933.2|0
1629081600000|2021-08-16 02:40:00|8945.4|8933.4|8949.3|8937.3|8950.3|8938.3|8945.2|8933.2|0
1629081900000|2021-08-16 02:45:00|8948.3|8936.3|8949.4|8937.4|8950.8|8938.8|8948.3|8936.3|0
1629082200000|2021-08-16 02:50:00|8949.3|8937.3|8950.4|8938.4|8950.4|8938.4|8949.3|8937.3|0
1629082500000|2021-08-16 02:55:00|8950.3|8938.3|8950.3|8938.3|8951.4|8939.4|8950.3|8938.3|0
1629082800000|2021-08-16 03:00:00|8950.4|8938.4|8951.4|8939.4|8951.4|8939.4|8950.3|8938.3|0
1629083100000|2021-08-16 03:05:00|8950.8|8938.8|8949.3|8937.3|8951.4|8939.4|8949.3|8937.3|0
1629083400000|2021-08-16 03:10:00|8949.5|8937.5|8949.3|8937.3|8950.3|8938.3|8949.3|8937.3|0
1629083700000|2021-08-16 03:15:00|8948.3|8936.3|8946.3|8934.3|8949.3|8937.3|8946.3|8934.3|0
1629084000000|2021-08-16 03:20:00|8945.9|8933.9|8947.4|8935.4|8947.8|8935.8|8943.2|8931.2|0
1629084300000|2021-08-16 03:25:00|8947.2|8935.2|8947.9|8935.9|8948.5|8936.5|8946.4|8934.4|0
1629084600000|2021-08-16 03:30:00|8947.7|8935.7|8946.8|8934.8|8948.5|8936.5|8945.4|8933.4|0
1629084900000|2021-08-16 03:35:00|8946.6|8934.6|8949.4|8937.4|8949.5|8937.5|8946.4|8934.4|0
1629085200000|2021-08-16 03:40:00|8949.5|8937.5|8949.4|8937.4|8950.5|8938.5|8948.9|8936.9|0
1629085500000|2021-08-16 03:45:00|8949.5|8937.5|8950.5|8938.5|8951.5|8939.5|8949.4|8937.4|0
1629085800000|2021-08-16 03:50:00|8950.1|8938.1|8949.9|8937.9|8950.5|8938.5|8948.9|8936.9|0
1629086100000|2021-08-16 03:55:00|8949.7|8937.7|8948.6|8936.6|8950.7|8938.7|8948.1|8936.1|0
1629086400000|2021-08-16 04:00:00|8947.6|8935.6|8946|8934|8947.6|8935.6|8945.6|8933.6|0
1629086700000|2021-08-16 04:05:00|8945.9|8933.9|8946.6|8934.6|8946.6|8934.6|8945.6|8933.6|0
1629087000000|2021-08-16 04:10:00|8947|8935|8949.7|8937.7|8949.7|8937.7|8947|8935|0
1629087300000|2021-08-16 04:15:00|8949.9|8937.9|8951.7|8939.7|8951.7|8939.7|8949.7|8937.7|0
1629087600000|2021-08-16 04:20:00|8950.7|8938.7|8951.7|8939.7|8951.7|8939.7|8950.7|8938.7|0
1629087900000|2021-08-16 04:25:00|8951.5|8939.5|8953.8|8941.8|8954.2|8942.2|8950.7|8938.7|0
1629088200000|2021-08-16 04:30:00|8954|8942|8953.8|8941.8|8954.8|8942.8|8953.8|8941.8|0
1629088500000|2021-08-16 04:35:00|8954|8942|8954.2|8942.2|8954.8|8942.8|8953.8|8941.8|0
1629088800000|2021-08-16 04:40:00|8954.4|8942.4|8955.8|8943.8|8956.8|8944.8|8954.4|8942.4|0
1629089100000|2021-08-16 04:45:00|8956.3|8944.3|8954.8|8942.8|8956.8|8944.8|8954.8|8942.8|0
1629089400000|2021-08-16 04:50:00|8954.1|8942.1|8951.8|8939.8|8954.1|8942.1|8950.8|8938.8|0
1629089700000|2021-08-16 04:55:00|8951.5|8939.5|8948.8|8936.8|8951.5|8939.5|8948.8|8936.8|0
1629090000000|2021-08-16 05:00:00|8949|8937|8950.9|8938.9|8952.4|8940.4|8948.8|8936.8|0
1629090300000|2021-08-16 05:05:00|8950.5|8938.5|8949.9|8937.9|8951|8939|8949.9|8937.9|0
1629090600000|2021-08-16 05:10:00|8950|8938|8950.9|8938.9|8953|8941|8949.9|8937.9|0
1629090900000|2021-08-16 05:15:00|8951.1|8939.1|8951|8939|8954.4|8942.4|8950|8938|0
1629091200000|2021-08-16 05:20:00|8951.1|8939.1|8952|8940|8952.1|8940.1|8951|8939|0
1629091500000|2021-08-16 05:25:00|8952.4|8940.4|8952|8940|8953|8941|8952|8940|0
1629091800000|2021-08-16 05:30:00|8951|8939|8951.3|8939.3|8952|8940|8950.8|8938.8|0
1629092100000|2021-08-16 05:35:00|8951.1|8939.1|8952.9|8940.9|8952.9|8940.9|8950.8|8938.8|0
1629092400000|2021-08-16 05:40:00|8951.9|8939.9|8949.8|8937.8|8951.9|8939.9|8949.8|8937.8|0
1629092700000|2021-08-16 05:45:00|8949.4|8937.4|8947.8|8935.8|8950.3|8938.3|8947.7|8935.7|0
1629093000000|2021-08-16 05:50:00|8947.7|8935.7|8946.8|8934.8|8947.8|8935.8|8945.7|8933.7|0
1629093300000|2021-08-16 05:55:00|8946.7|8934.7|8944.7|8932.7|8947.8|8935.8|8942.7|8930.7|0
1629093600000|2021-08-16 06:00:00|8945.4|8933.4|8953|8948|8953|8948|8943.9|8931.9|33
1629093900000|2021-08-16 06:05:00|8952.5|8947.5|8946|8941|8957|8952|8945.5|8940.5|15
1629094200000|2021-08-16 06:10:00|8945.5|8940.5|8937.5|8932.5|8945.5|8940.5|8935.5|8930.5|13
1629094500000|2021-08-16 06:15:00|8937|8932|8940|8935|8940.5|8935.5|8935|8930|8
1629094800000|2021-08-16 06:20:00|8941|8936|8943|8938|8944|8939|8940.5|8935.5|22
1629095100000|2021-08-16 06:25:00|8943.5|8938.5|8946.5|8941.5|8948|8943|8943|8938|17
1629095400000|2021-08-16 06:30:00|8947|8942|8951.5|8946.5|8951.5|8946.5|8946.5|8941.5|15
1629095700000|2021-08-16 06:35:00|8951|8946|8953.5|8948.5|8954|8949|8949.5|8944.5|5
1629096000000|2021-08-16 06:40:00|8953|8948|8954.5|8949.5|8956.5|8951.5|8950|8945|17
1629096300000|2021-08-16 06:45:00|8955|8950|8951|8946|8955|8950|8949.5|8944.5|7
1629096600000|2021-08-16 06:50:00|8950.5|8945.5|8946|8941|8950.5|8945.5|8946|8941|4
1629096900000|2021-08-16 06:55:00|8948|8943|8940|8935|8952.5|8947.5|8939.5|8934.5|56
1629097200000|2021-08-16 07:00:00|8938.5|8933.5|8934|8929|8947.5|8942.5|8923|8918|642
1629097500000|2021-08-16 07:05:00|8934.5|8929.5|8938|8933|8940.5|8935.5|8926|8921|225
1629097800000|2021-08-16 07:10:00|8937|8932|8937|8932|8942|8937|8934|8929|205
1629098100000|2021-08-16 07:15:00|8938|8933|8956.5|8951.5|8958|8953|8934.5|8929.5|179
1629098400000|2021-08-16 07:20:00|8958|8953|8963|8958|8968.5|8963.5|8955.5|8950.5|314
1629098700000|2021-08-16 07:25:00|8963.5|8958.5|8965|8960|8967|8962|8959|8954|95
1629099000000|2021-08-16 07:30:00|8964.5|8959.5|8955|8950|8971.5|8966.5|8953.5|8948.5|300
1629099300000|2021-08-16 07:35:00|8954.5|8949.5|8961|8956|8962|8957|8952|8947|78
1629099600000|2021-08-16 07:40:00|8958.3|8953.3|8957.3|8952.3|8962.3|8957.3|8953.8|8948.8|63
1629099900000|2021-08-16 07:45:00|8958.3|8953.3|8961.3|8956.3|8963.3|8958.3|8956.3|8951.3|301
1629100200000|2021-08-16 07:50:00|8960.8|8955.8|8961.3|8956.3|8963.8|8958.8|8957.3|8952.3|118
1629100500000|2021-08-16 07:55:00|8960.8|8955.8|8975.8|8970.8|8978.8|8973.8|8960.8|8955.8|106
1629100800000|2021-08-16 08:00:00|8975.3|8970.3|8979.3|8974.3|8982.3|8977.3|8974.8|8969.8|113
1629101100000|2021-08-16 08:05:00|8978.8|8973.8|8971.3|8966.3|8979.3|8974.3|8970.8|8965.8|71
1629101400000|2021-08-16 08:10:00|8971.8|8966.8|8971.8|8966.8|8975.8|8970.8|8969.8|8964.8|80
1629101700000|2021-08-16 08:15:00|8970.8|8965.8|8960.3|8955.3|8972.3|8967.3|8957.3|8952.3|198
1629102000000|2021-08-16 08:20:00|8959.8|8954.8|8955.3|8950.3|8961.3|8956.3|8951.8|8946.8|53
1629102300000|2021-08-16 08:25:00|8954.8|8949.8|8946.8|8941.8|8956.8|8951.8|8946.3|8941.3|52
1629102600000|2021-08-16 08:30:00|8947.3|8942.3|8945.3|8940.3|8948.3|8943.3|8940.3|8935.3|110
1629102900000|2021-08-16 08:35:00|8944.8|8939.8|8944.3|8939.3|8947.3|8942.3|8940.3|8935.3|53
1629103200000|2021-08-16 08:40:00|8944.8|8939.8|8951.3|8946.3|8954.8|8949.8|8944.8|8939.8|315
1629103500000|2021-08-16 08:45:00|8950.8|8945.8|8952.3|8947.3|8954.8|8949.8|8946.3|8941.3|568
1629103800000|2021-08-16 08:50:00|8951.8|8946.8|8954.3|8949.3|8958.3|8953.3|8951.3|8946.3|40
1629104100000|2021-08-16 08:55:00|8953.8|8948.8|8945.3|8940.3|8953.8|8948.8|8944.3|8939.3|335
1629104400000|2021-08-16 09:00:00|8946.3|8941.3|8953.3|8948.3|8953.3|8948.3|8946.3|8941.3|35
1629104700000|2021-08-16 09:05:00|8952.8|8947.8|8949.3|8944.3|8953.8|8948.8|8949.3|8944.3|383
1629105000000|2021-08-16 09:10:00|8949.8|8944.8|8958.3|8953.3|8961.3|8956.3|8949.8|8944.8|260
1629105300000|2021-08-16 09:15:00|8957.8|8952.8|8956.3|8951.3|8960.8|8955.8|8955.3|8950.3|53
1629105600000|2021-08-16 09:20:00|8956.8|8951.8|8959.3|8954.3|8959.8|8954.8|8954.3|8949.3|22
1629105900000|2021-08-16 09:25:00|8959.8|8954.8|8957.8|8952.8|8959.8|8954.8|8954.3|8949.3|51
1629106200000|2021-08-16 09:30:00|8958.3|8953.3|8961.3|8956.3|8965.3|8960.3|8958.3|8953.3|335
1629106500000|2021-08-16 09:35:00|8960.8|8955.8|8949.3|8944.3|8960.8|8955.8|8948.3|8943.3|185
1629106800000|2021-08-16 09:40:00|8949.8|8944.8|8950.3|8945.3|8951.8|8946.8|8947.3|8942.3|15
1629107100000|2021-08-16 09:45:00|8950.8|8945.8|8943.8|8938.8|8951.8|8946.8|8943.8|8938.8|185
1629107400000|2021-08-16 09:50:00|8943.3|8938.3|8945.3|8940.3|8947.3|8942.3|8941.3|8936.3|32
1629107700000|2021-08-16 09:55:00|8945.8|8940.8|8939.8|8934.8|8949.3|8944.3|8939.8|8934.8|39
1629108000000|2021-08-16 10:00:00|8940.3|8935.3|8939.3|8934.3|8946.3|8941.3|8939.3|8934.3|222
1629108300000|2021-08-16 10:05:00|8939.8|8934.8|8933.3|8928.3|8939.8|8934.8|8933.3|8928.3|382
1629108600000|2021-08-16 10:10:00|8932.8|8927.8|8926.8|8921.8|8933.8|8928.8|8924.8|8919.8|139
1629108900000|2021-08-16 10:15:00|8927.3|8922.3|8930.3|8925.3|8930.8|8925.8|8922.8|8917.8|80
1629109200000|2021-08-16 10:20:00|8929.8|8924.8|8922.8|8917.8|8930.3|8925.3|8918.3|8913.3|84
1629109500000|2021-08-16 10:25:00|8922.3|8917.3|8924.3|8919.3|8925.3|8920.3|8917.8|8912.8|99
1629109800000|2021-08-16 10:30:00|8924.8|8919.8|8928.3|8923.3|8931.8|8926.8|8922.3|8917.3|49
1629110100000|2021-08-16 10:35:00|8928.8|8923.8|8930.3|8925.3|8931.3|8926.3|8925.8|8920.8|52
1629110400000|2021-08-16 10:40:00|8930.8|8925.8|8938.3|8933.3|8940.8|8935.8|8930.8|8925.8|42
1629110700000|2021-08-16 10:45:00|8937.8|8932.8|8944.3|8939.3|8945.3|8940.3|8936.3|8931.3|56
1629111000000|2021-08-16 10:50:00|8944.8|8939.8|8947.3|8942.3|8948.3|8943.3|8942.3|8937.3|18
1629111300000|2021-08-16 10:55:00|8946.8|8941.8|8942.8|8937.8|8949.8|8944.8|8942.8|8937.8|1676
1629111600000|2021-08-16 11:00:00|8943.3|8938.3|8938.3|8933.3|8945.3|8940.3|8938.3|8933.3|515
1629111900000|2021-08-16 11:05:00|8938.8|8933.8|8946.8|8941.8|8946.8|8941.8|8938.8|8933.8|65
1629112200000|2021-08-16 11:10:00|8946.3|8941.3|8946.8|8941.8|8947.8|8942.8|8943.8|8938.8|37
1629112500000|2021-08-16 11:15:00|8947.3|8942.3|8948.8|8943.8|8950.8|8945.8|8945.8|8940.8|74
1629112800000|2021-08-16 11:20:00|8947.8|8942.8|8946.3|8941.3|8949.8|8944.8|8943.3|8938.3|27
1629113100000|2021-08-16 11:25:00|8946.8|8941.8|8948.8|8943.8|8949.8|8944.8|8944.8|8939.8|13
1629113400000|2021-08-16 11:30:00|8949.3|8944.3|8944.3|8939.3|8950.8|8945.8|8944.3|8939.3|47
1629113700000|2021-08-16 11:35:00|8944.8|8939.8|8941.3|8936.3|8945.8|8940.8|8940.3|8935.3|24
1629114000000|2021-08-16 11:40:00|8941.9|8936.9|8939.9|8934.9|8942.9|8937.9|8939.4|8934.4|11
1629114300000|2021-08-16 11:45:00|8939.4|8934.4|8939.9|8934.9|8941.9|8936.9|8938.4|8933.4|8
1629114600000|2021-08-16 11:50:00|8939.4|8934.4|8942.9|8937.9|8943.4|8938.4|8939.4|8934.4|15
1629114900000|2021-08-16 11:55:00|8942.4|8937.4|8940.9|8935.9|8944.9|8939.9|8940.4|8935.4|17
1629115200000|2021-08-16 12:00:00|8941.4|8936.4|8928.9|8923.9|8941.4|8936.4|8928.4|8923.4|49
1629115500000|2021-08-16 12:05:00|8928.4|8923.4|8930.9|8925.9|8931.9|8926.9|8927.4|8922.4|177
1629115800000|2021-08-16 12:10:00|8931.4|8926.4|8933.9|8928.9|8935.4|8930.4|8929.4|8924.4|42
1629116100000|2021-08-16 12:15:00|8933.4|8928.4|8931.9|8926.9|8935.4|8930.4|8929.4|8924.4|62
1629116400000|2021-08-16 12:20:00|8931.4|8926.4|8936.4|8931.4|8937.9|8932.9|8930.9|8925.9|53
1629116700000|2021-08-16 12:25:00|8934.4|8929.4|8935.4|8930.4|8939.9|8934.9|8933.4|8928.4|36
1629117000000|2021-08-16 12:30:00|8934.9|8929.9|8929.4|8924.4|8936.9|8931.9|8928.4|8923.4|68
1629117300000|2021-08-16 12:35:00|8929.9|8924.9|8933.4|8928.4|8933.4|8928.4|8929.4|8924.4|58
1629117600000|2021-08-16 12:40:00|8932.9|8927.9|8929.4|8924.4|8935.4|8930.4|8928.4|8923.4|103
1629117900000|2021-08-16 12:45:00|8928.9|8923.9|8933.9|8928.9|8934.9|8929.9|8928.9|8923.9|38
1629118200000|2021-08-16 12:50:00|8933.4|8928.4|8931.9|8926.9|8935.4|8930.4|8931.9|8926.9|60
1629118500000|2021-08-16 12:55:00|8931.4|8926.4|8928.9|8923.9|8932.4|8927.4|8926.9|8921.9|36
1629118800000|2021-08-16 13:00:00|8929.4|8924.4|8928.4|8923.4|8932.9|8927.9|8928.4|8923.4|52
1629119100000|2021-08-16 13:05:00|8929.4|8924.4|8931.9|8926.9|8932.9|8927.9|8927.4|8922.4|140
1629119400000|2021-08-16 13:10:00|8932.4|8927.4|8936.4|8931.4|8937.4|8932.4|8931.9|8926.9|64
1629119700000|2021-08-16 13:15:00|8935.4|8930.4|8931.4|8926.4|8936.4|8931.4|8931.4|8926.4|828
1629120000000|2021-08-16 13:20:00|8931.9|8926.9|8931.4|8926.4|8934.4|8929.4|8928.9|8923.9|589
1629120300000|2021-08-16 13:25:00|8931.9|8926.9|8939.4|8934.4|8939.9|8934.9|8931.9|8926.9|64
1629120600000|2021-08-16 13:30:00|8940.4|8935.4|8921.4|8916.4|8940.4|8935.4|8919.9|8914.9|340
1629120900000|2021-08-16 13:35:00|8920.4|8915.4|8911.4|8906.4|8920.4|8915.4|8905.9|8900.9|224
1629121200000|2021-08-16 13:40:00|8910.9|8905.9|8906.9|8901.9|8911.4|8906.4|8902.9|8897.9|128
1629121500000|2021-08-16 13:45:00|8907.4|8902.4|8907.9|8902.9|8908.4|8903.4|8902.9|8897.9|128
1629121800000|2021-08-16 13:50:00|8907.4|8902.4|8902.4|8897.4|8908.4|8903.4|8900.9|8895.9|99
1629122100000|2021-08-16 13:55:00|8901.9|8896.9|8908.4|8903.4|8908.4|8903.4|8900.4|8895.4|171
1629122400000|2021-08-16 14:00:00|8907.9|8902.9|8915.9|8910.9|8916.4|8911.4|8903.4|8898.4|139
1629122700000|2021-08-16 14:05:00|8915.4|8910.4|8922.9|8917.9|8925.9|8920.9|8914.4|8909.4|146
1629123000000|2021-08-16 14:10:00|8923.9|8918.9|8932.4|8927.4|8935.4|8930.4|8920.9|8915.9|161
1629123300000|2021-08-16 14:15:00|8931.9|8926.9|8922.9|8917.9|8933.9|8928.9|8922.9|8917.9|355
1629123600000|2021-08-16 14:20:00|8923.4|8918.4|8912.9|8907.9|8925.9|8920.9|8912.4|8907.4|1200
1629123900000|2021-08-16 14:25:00|8912.4|8907.4|8917.4|8912.4|8917.9|8912.9|8909.9|8904.9|119
1629124200000|2021-08-16 14:30:00|8916.9|8911.9|8915.4|8910.4|8925.9|8920.9|8913.4|8908.4|92
1629124500000|2021-08-16 14:35:00|8914.4|8909.4|8923.4|8918.4|8923.9|8918.9|8913.4|8908.4|172
1629124800000|2021-08-16 14:40:00|8922.4|8917.4|8926.4|8921.4|8930.9|8925.9|8920.9|8915.9|77
1629125100000|2021-08-16 14:45:00|8925.9|8920.9|8924.4|8919.4|8927.4|8922.4|8922.9|8917.9|116
1629125400000|2021-08-16 14:50:00|8924.9|8919.9|8923.9|8918.9|8928.4|8923.4|8921.9|8916.9|84
1629125700000|2021-08-16 14:55:00|8924.4|8919.4|8920.9|8915.9|8925.4|8920.4|8920.4|8915.4|67
1629126000000|2021-08-16 15:00:00|8920.4|8915.4|8919.4|8914.4|8928.4|8923.4|8919.4|8914.4|138
1629126300000|2021-08-16 15:05:00|8918.9|8913.9|8918.4|8913.4|8921.9|8916.9|8917.4|8912.4|96
1629126600000|2021-08-16 15:10:00|8918.9|8913.9|8917.4|8912.4|8920.4|8915.4|8915.4|8910.4|95
1629126900000|2021-08-16 15:15:00|8917.9|8912.9|8926.9|8921.9|8927.4|8922.4|8917.4|8912.4|195
1629127200000|2021-08-16 15:20:00|8927.4|8922.4|8932.4|8927.4|8932.4|8927.4|8926.9|8921.9|216
1629127500000|2021-08-16 15:25:00|8931.4|8926.4|8928.4|8923.4|8934.4|8929.4|8926.4|8921.4|400
1629127800000|2021-08-16 15:30:00|8928.9|8922.9|8927.9|8921.9|8931.9|8925.9|8925.9|8919.9|634
1629128100000|2021-08-16 15:35:00|8928.9|8922.9|8926.9|8920.9|8933.9|8926.9|8926.9|8920.9|451
1629128400000|2021-08-16 15:40:00|8927.9|8921.9|8929.9|8923.9|8931.9|8925.9|8926.9|8920.9|1152
1629128700000|2021-08-16 15:45:00|8930.9|8922.9|8923.9|8917.9|8930.9|8923.9|8923.9|8917.9|52
1629129000000|2021-08-16 15:50:00|8924.9|8919.9|8926.9|8920.9|8927.9|8921.9|8924.9|8919.9|56
1629129300000|2021-08-16 15:55:00|8925.9|8919.9|8925.9|8919.9|8926.9|8920.9|8925.9|8918.9|16
1629129600000|2021-08-16 16:00:00|8926.9|8918.9|8926.9|8919.9|8928.9|8922.9|8925.9|8918.9|27
1629129900000|2021-08-16 16:05:00|8927.9|8920.9|8926.9|8920.9|8928.9|8922.9|8926.9|8919.9|17
1629130200000|2021-08-16 16:10:00|8927.9|8921.9|8926.9|8919.9|8928.9|8922.9|8925.9|8919.9|12
1629130500000|2021-08-16 16:15:00|8927.9|8920.9|8925.9|8919.9|8927.9|8921.9|8925.9|8919.9|3
1629130800000|2021-08-16 16:20:00|8926.9|8920.9|8928.9|8921.9|8928.9|8922.9|8926.9|8920.9|13
1629131100000|2021-08-16 16:25:00|8927.9|8920.9|8926.9|8920.9|8928.9|8921.9|8925.9|8919.9|18
1629131400000|2021-08-16 16:30:00|8925.9|8919.9|8924.9|8918.9|8925.9|8920.9|8924.9|8918.9|9
1629131700000|2021-08-16 16:35:00|8923.9|8917.9|8926.9|8919.9|8926.9|8919.9|8923.9|8917.9|3
1629132000000|2021-08-16 16:40:00|8925.9|8920.9|8928.9|8921.9|8928.9|8921.9|8925.9|8920.9|2
1629132300000|2021-08-16 16:45:00|8927.9|8922.9|8928.9|8921.9|8928.9|8922.9|8926.9|8920.9|7
1629132600000|2021-08-16 16:50:00|8929.9|8922.9|8929.9|8923.9|8929.9|8923.9|8928.9|8922.9|4
1629132900000|2021-08-16 16:55:00|8928.9|8922.9|8929.9|8923.9|8929.9|8923.9|8927.9|8921.9|9
1629133200000|2021-08-16 17:00:00|8928.9|8922.9|8929.9|8922.9|8929.9|8923.9|8927.9|8920.9|1
1629133500000|2021-08-16 17:05:00|8930.9|8923.9|8929.9|8923.9|8930.9|8924.9|8929.9|8922.9|8
1629133800000|2021-08-16 17:10:00|8928.9|8922.9|8928.9|8922.9|8929.9|8923.9|8928.9|8921.9|2
1629134100000|2021-08-16 17:15:00|8927.9|8921.9|8927.9|8920.9|8928.9|8921.9|8926.9|8920.9|2
1629134400000|2021-08-16 17:20:00|8928.9|8921.9|8928.9|8921.9|8928.9|8922.9|8926.9|8919.9|4
1629134700000|2021-08-16 17:25:00|8927.9|8922.9|8930.9|8924.9|8930.9|8924.9|8927.9|8921.9|14
1629135000000|2021-08-16 17:30:00|8929.9|8923.9|8931.9|8924.9|8931.9|8925.9|8928.9|8922.9|29
1629135300000|2021-08-16 17:35:00|8932.9|8925.9|8930.9|8924.9|8932.9|8926.9|8930.9|8924.9|9
1629135600000|2021-08-16 17:40:00|8931.9|8925.9|8931.9|8925.9|8932.9|8926.9|8930.9|8923.9|23
1629135900000|2021-08-16 17:45:00|8932.9|8926.9|8928.9|8920.9|8932.9|8926.9|8926.9|8920.9|50
1629136200000|2021-08-16 17:50:00|8927.9|8921.9|8926.9|8920.9|8927.9|8921.9|8926.9|8919.9|8
1629136500000|2021-08-16 17:55:00|8927.9|8921.9|8932.4|8920.4|8932.4|8922.9|8925.9|8918.9|24
1629136800000|2021-08-16 18:00:00|8932.3|8920.3|8935|8923|8935.1|8923.1|8931.2|8919.2|1
1629137100000|2021-08-16 18:05:00|8935.1|8923.1|8939.2|8927.2|8940.4|8928.4|8934.8|8922.8|0
1629137400000|2021-08-16 18:10:00|8939.1|8927.1|8938.4|8926.4|8939.5|8927.5|8938.2|8926.2|0
1629137700000|2021-08-16 18:15:00|8938.5|8926.5|8938.4|8926.4|8939.4|8927.4|8938.4|8926.4|0
1629138000000|2021-08-16 18:20:00|8938.5|8926.5|8936.4|8924.4|8938.5|8926.5|8936.4|8924.4|0
1629138300000|2021-08-16 18:25:00|8936.3|8924.3|8934.3|8922.3|8936.3|8924.3|8933.3|8921.3|0
1629138600000|2021-08-16 18:30:00|8934.4|8922.4|8936.6|8924.6|8936.7|8924.7|8934.4|8922.4|0
1629138900000|2021-08-16 18:35:00|8936.5|8924.5|8933.6|8921.6|8936.6|8924.6|8933.5|8921.5|0
1629139200000|2021-08-16 18:40:00|8933.5|8921.5|8934.8|8922.8|8935.7|8923.7|8933.5|8921.5|0
1629139500000|2021-08-16 18:45:00|8934.7|8922.7|8938.1|8926.1|8939.1|8927.1|8934.7|8922.7|0
1629139800000|2021-08-16 18:50:00|8938.2|8926.2|8938.3|8926.3|8940.5|8928.5|8938.1|8926.1|0
1629140100000|2021-08-16 18:55:00|8937.4|8925.4|8937|8925|8939.3|8927.3|8937|8925|0
1629140400000|2021-08-16 19:00:00|8937.1|8925.1|8938.3|8926.3|8938.3|8926.3|8935.9|8923.9|0
1629140700000|2021-08-16 19:05:00|8938.2|8926.2|8937.2|8925.2|8938.3|8926.3|8937|8925|0
1629141000000|2021-08-16 19:10:00|8937.1|8925.1|8940.4|8928.4|8941.3|8929.3|8937.1|8925.1|0
1629141300000|2021-08-16 19:15:00|8940.5|8928.5|8941.3|8929.3|8941.3|8929.3|8939.4|8927.4|0
1629141600000|2021-08-16 19:20:00|8941.4|8929.4|8942.7|8930.7|8944.7|8932.7|8941.4|8929.4|0
1629141900000|2021-08-16 19:25:00|8942.8|8930.8|8943.6|8931.6|8944.5|8932.5|8942.5|8930.5|0
1629142200000|2021-08-16 19:30:00|8942.6|8930.6|8945.7|8933.7|8945.7|8933.7|8941.5|8929.5|0
1629142500000|2021-08-16 19:35:00|8945.6|8933.6|8941.4|8929.4|8945.7|8933.7|8941.3|8929.3|0
1629142800000|2021-08-16 19:40:00|8941.3|8929.3|8944.3|8932.3|8945.3|8933.3|8940.3|8928.3|0
1629143100000|2021-08-16 19:45:00|8944.4|8932.4|8944.3|8932.3|8945.5|8933.5|8944.3|8932.3|0
1629143400000|2021-08-16 19:50:00|8944.4|8932.4|8945.3|8933.3|8948.5|8936.5|8944.4|8932.4|0
1629143700000|2021-08-16 19:55:00|8945.4|8933.4|8948.3|8936.3|8949.4|8937.4|8943.7|8931.7|0
1629144000000|2021-08-16 20:00:00|8948.2|8936.2|8947|8935|8951.3|8939.3|8946.7|8934.7|0
1629144300000|2021-08-16 20:05:00|8946.9|8934.9|8943.7|8931.7|8947|8935|8943.3|8931.3|0
1629144600000|2021-08-16 20:10:00|8943.6|8931.6|8944.5|8932.5|8945.6|8933.6|8943.3|8931.3|0
1629144900000|2021-08-16 20:15:00|8944.3|8932.3|8944.1|8932.1|8945.6|8933.6|8944.1|8932.1|0
1629145200000|2021-08-16 20:20:00|8943.7|8931.7|8941.8|8929.8|8943.7|8931.7|8941.4|8929.4|0
1629145500000|2021-08-16 20:25:00|8941.4|8929.4|8942.3|8930.3|8942.3|8930.3|8941|8929|0
1629145800000|2021-08-16 20:30:00|8942.1|8930.1|8941|8929|8942.7|8930.7|8940|8928|0
1629146100000|2021-08-16 20:35:00|8940.8|8928.8|8937.4|8925.4|8940.8|8928.8|8937|8925|0
1629146400000|2021-08-16 20:40:00|8937|8925|8937.9|8925.9|8937.9|8925.9|8936.4|8924.4|0
1629146700000|2021-08-16 20:45:00|8937.8|8925.8|8937|8925|8939.6|8927.6|8937|8925|0
1629147000000|2021-08-16 20:50:00|8937.2|8925.2|8939.6|8927.6|8939.6|8927.6|8937|8925|0
1629147300000|2021-08-16 20:55:00|8940|8928|8940|8928|8940.6|8928.6|8939.3|8927.3|0
1629147600000|2021-08-16 21:00:00|8939.8|8927.8|8940.6|8928.6|8940.6|8928.6|8939.8|8927.8|0
1629147900000|2021-08-16 21:05:00|8940.2|8928.2|8940.6|8928.6|8940.6|8928.6|8940.2|8928.2|0
1629148200000|2021-08-16 21:10:00|8940.2|8928.2|8940.6|8928.6|8941.6|8929.6|8940.2|8928.2|0
1629148500000|2021-08-16 21:15:00|8941|8929|8941|8929|8941|8929|8940.8|8928.8|0
1629148800000|2021-08-16 21:20:00|8941.4|8929.4|8941|8929|8941.4|8929.4|8941|8929|0
1629149700000|2021-08-16 21:35:00|8941.4|8929.4|8941|8929|8941.4|8929.4|8941|8929|0
1629150600000|2021-08-16 21:50:00|8940.8|8928.8|8941|8929|8941|8929|8940.8|8928.8|0
1629150900000|2021-08-16 21:55:00|8941.4|8929.4|8941.4|8929.4|8941.4|8929.4|8941|8929|0
1629151200000|2021-08-16 22:00:00|8940.8|8928.8|8937.4|8925.4|8940.8|8928.8|8937.4|8925.4|0
1629151500000|2021-08-16 22:05:00|8937.5|8925.5|8937.4|8925.4|8938.3|8926.3|8936.2|8924.2|0
1629151800000|2021-08-16 22:10:00|8937|8925|8937.4|8925.4|8937.9|8925.9|8937|8925|0
1629152100000|2021-08-16 22:15:00|8937.2|8925.2|8937|8925|8937.9|8925.9|8937|8925|0
1629152400000|2021-08-16 22:20:00|8936.9|8924.9|8937.4|8925.4|8937.9|8925.9|8936|8924|0
1629152700000|2021-08-16 22:25:00|8937.2|8925.2|8937.9|8925.9|8938.1|8926.1|8937.2|8925.2|0
1629153000000|2021-08-16 22:30:00|8938.1|8926.1|8937.9|8925.9|8938.3|8926.3|8937.4|8925.4|0
1629153300000|2021-08-16 22:35:00|8938.3|8926.3|8937.4|8925.4|8938.3|8926.3|8937.4|8925.4|0
1629153600000|2021-08-16 22:40:00|8937.5|8925.5|8936.4|8924.4|8937.9|8925.9|8936|8924|0
1629153900000|2021-08-16 22:45:00|8936.2|8924.2|8937.4|8925.4|8938|8926|8936.2|8924.2|0
1629154200000|2021-08-16 22:50:00|8937.8|8925.8|8937.4|8925.4|8938|8926|8937|8925|0
1629154500000|2021-08-16 22:55:00|8937|8925|8938|8926|8938.5|8926.5|8937|8925|0
1629154800000|2021-08-16 23:00:00|8938.2|8926.2|8937.4|8925.4|8938.5|8926.5|8937.2|8925.2|0
1629155100000|2021-08-16 23:05:00|8937.8|8925.8|8938.5|8926.5|8938.5|8926.5|8937.4|8925.4|0
1629155400000|2021-08-16 23:10:00|8938.9|8926.9|8939.7|8927.7|8939.7|8927.7|8938.9|8926.9|0
1629155700000|2021-08-16 23:15:00|8939.5|8927.5|8939.3|8927.3|8939.5|8927.5|8938.9|8926.9|0
1629156000000|2021-08-16 23:20:00|8939.7|8927.7|8938.9|8926.9|8939.7|8927.7|8938.5|8926.5|0
1629156300000|2021-08-16 23:25:00|8939.3|8927.3|8938.9|8926.9|8939.3|8927.3|8938.5|8926.5|0
1629156600000|2021-08-16 23:30:00|8938.8|8926.8|8938.9|8926.9|8938.9|8926.9|8938.5|8926.5|0
1629156900000|2021-08-16 23:35:00|8938.7|8926.7|8939.7|8927.7|8940.6|8928.6|8938.5|8926.5|0
1629157200000|2021-08-16 23:40:00|8939.8|8927.8|8940.2|8928.2|8940.4|8928.4|8939.7|8927.7|0
1629157500000|2021-08-16 23:45:00|8940.1|8928.1|8940.6|8928.6|8940.6|8928.6|8939.9|8927.9|0
1629157800000|2021-08-16 23:50:00|8940.8|8928.8|8940.6|8928.6|8941.6|8929.6|8940.6|8928.6|0
1629158100000|2021-08-16 23:55:00|8941|8929|8939.7|8927.7|8941|8929|8939.3|8927.3|0
1629158400000|2021-08-17 00:00:00|8939.3|8927.3|8939.7|8927.7|8940.2|8928.2|8935.7|8923.7|0
1629158700000|2021-08-17 00:05:00|8939.5|8927.5|8937|8925|8939.7|8927.7|8936.6|8924.6|0
1629159000000|2021-08-17 00:10:00|8936.9|8924.9|8935.7|8923.7|8937|8925|8934.8|8922.8|0
1629159300000|2021-08-17 00:15:00|8935.5|8923.5|8932.8|8920.8|8935.7|8923.7|8930.7|8918.7|0
1629159600000|2021-08-17 00:20:00|8933|8921|8933.7|8921.7|8935.8|8923.8|8932.7|8920.7|0
1629159900000|2021-08-17 00:25:00|8933.3|8921.3|8926.5|8914.5|8933.3|8921.3|8924.5|8912.5|0
1629160200000|2021-08-17 00:30:00|8926.3|8914.3|8927.6|8915.6|8928.6|8916.6|8923.5|8911.5|0
1629160500000|2021-08-17 00:35:00|8927.5|8915.5|8925.5|8913.5|8928.6|8916.6|8925.5|8913.5|0
1629160800000|2021-08-17 00:40:00|8926.5|8914.5|8921.4|8909.4|8926.5|8914.5|8921.4|8909.4|0
1629161100000|2021-08-17 00:45:00|8921.6|8909.6|8925.5|8913.5|8925.5|8913.5|8921.6|8909.6|0
1629161400000|2021-08-17 00:50:00|8925.9|8913.9|8922.5|8910.5|8926.5|8914.5|8922.5|8910.5|0
1629161700000|2021-08-17 00:55:00|8922.9|8910.9|8924.5|8912.5|8925.5|8913.5|8920.9|8908.9|0
1629162000000|2021-08-17 01:00:00|8924.9|8912.9|8923.5|8911.5|8925.5|8913.5|8923.5|8911.5|0
1629162300000|2021-08-17 01:05:00|8923.9|8911.9|8924|8912|8924.5|8912.5|8922.5|8910.5|0
1629162600000|2021-08-17 01:10:00|8924.1|8912.1|8920.4|8908.4|8924.5|8912.5|8920.4|8908.4|0
1629162900000|2021-08-17 01:15:00|8920.6|8908.6|8923|8911|8923|8911|8919.4|8907.4|0
1629163200000|2021-08-17 01:20:00|8922.8|8910.8|8919.6|8907.6|8923.5|8911.5|8918.5|8906.5|0
1629163500000|2021-08-17 01:25:00|8919.5|8907.5|8919.5|8907.5|8919.6|8907.6|8918.5|8906.5|0
1629163800000|2021-08-17 01:30:00|8919.3|8907.3|8916.8|8904.8|8920.6|8908.6|8915.4|8903.4|0
1629164100000|2021-08-17 01:35:00|8916.6|8904.6|8916.9|8904.9|8918.4|8906.4|8915.3|8903.3|0
1629164400000|2021-08-17 01:40:00|8917|8905|8921.6|8909.6|8921.6|8909.6|8916.8|8904.8|0
1629164700000|2021-08-17 01:45:00|8921.9|8909.9|8919.5|8907.5|8923.6|8911.6|8919.5|8907.5|0
1629165000000|2021-08-17 01:50:00|8919.1|8907.1|8921.6|8909.6|8922.6|8910.6|8918.5|8906.5|0
1629165300000|2021-08-17 01:55:00|8921.8|8909.8|8920.5|8908.5|8922.6|8910.6|8919.5|8907.5|0
1629165600000|2021-08-17 02:00:00|8920.3|8908.3|8920|8908|8920.5|8908.5|8917.5|8905.5|0
1629165900000|2021-08-17 02:05:00|8919.8|8907.8|8917.9|8905.9|8919.8|8907.8|8917.5|8905.5|0
1629166200000|2021-08-17 02:10:00|8917.7|8905.7|8917.9|8905.9|8918.5|8906.5|8915.8|8903.8|0
1629166500000|2021-08-17 02:15:00|8918.1|8906.1|8916.4|8904.4|8918.5|8906.5|8915.8|8903.8|0
1629166800000|2021-08-17 02:20:00|8915.8|8903.8|8918.4|8906.4|8920.9|8908.9|8915.4|8903.4|0
1629167100000|2021-08-17 02:25:00|8918.6|8906.6|8920.8|8908.8|8921.5|8909.5|8918.4|8906.4|0
1629167400000|2021-08-17 02:30:00|8920.5|8908.5|8919.5|8907.5|8920.5|8908.5|8918.5|8906.5|0
1629167700000|2021-08-17 02:35:00|8919.7|8907.7|8919.4|8907.4|8920.5|8908.5|8918.4|8906.4|0
1629168000000|2021-08-17 02:40:00|8919.2|8907.2|8920.4|8908.4|8920.4|8908.4|8918.8|8906.8|0
1629168300000|2021-08-17 02:45:00|8920|8908|8920.5|8908.5|8920.5|8908.5|8917.4|8905.4|0
1629168600000|2021-08-17 02:50:00|8920.3|8908.3|8920|8908|8920.5|8908.5|8918.5|8906.5|0
1629168900000|2021-08-17 02:55:00|8919.9|8907.9|8918.5|8906.5|8920.6|8908.6|8918.5|8906.5|0
1629169200000|2021-08-17 03:00:00|8918.3|8906.3|8919.5|8907.5|8919.5|8907.5|8917.5|8905.5|0
1629169500000|2021-08-17 03:05:00|8918.9|8906.9|8917.9|8905.9|8919.5|8907.5|8917.5|8905.5|0
1629169800000|2021-08-17 03:10:00|8917.7|8905.7|8916.4|8904.4|8917.9|8905.9|8915.8|8903.8|0
1629170100000|2021-08-17 03:15:00|8916.2|8904.2|8914.3|8902.3|8916.2|8904.2|8913.3|8901.3|0
1629170400000|2021-08-17 03:20:00|8914.4|8902.4|8914.3|8902.3|8915.4|8903.4|8913.3|8901.3|0
1629170700000|2021-08-17 03:25:00|8913.8|8901.8|8913.3|8901.3|8914.3|8902.3|8912.3|8900.3|0
1629171000000|2021-08-17 03:30:00|8913.1|8901.1|8913.3|8901.3|8913.8|8901.8|8912.3|8900.3|0
1629171300000|2021-08-17 03:35:00|8913.1|8901.1|8910.7|8898.7|8914.3|8902.3|8910.2|8898.2|0
1629171600000|2021-08-17 03:40:00|8910.9|8898.9|8911.3|8899.3|8911.3|8899.3|8910.2|8898.2|0
1629171900000|2021-08-17 03:45:00|8911.2|8899.2|8912.3|8900.3|8912.3|8900.3|8910.2|8898.2|0
1629172200000|2021-08-17 03:50:00|8912.7|8900.7|8912.3|8900.3|8913.3|8901.3|8911.3|8899.3|0
1629172500000|2021-08-17 03:55:00|8911.7|8899.7|8911.3|8899.3|8912.3|8900.3|8911.3|8899.3|0
1629172800000|2021-08-17 04:00:00|8911.1|8899.1|8912.8|8900.8|8913.3|8901.3|8910.7|8898.7|0
1629173100000|2021-08-17 04:05:00|8912.6|8900.6|8914.3|8902.3|8914.4|8902.4|8912.3|8900.3|0
1629173400000|2021-08-17 04:10:00|8914.4|8902.4|8916.4|8904.4|8916.4|8904.4|8914.3|8902.3|0
1629173700000|2021-08-17 04:15:00|8915.4|8903.4|8914.8|8902.8|8915.8|8903.8|8914.8|8902.8|0
1629174000000|2021-08-17 04:20:00|8914.9|8902.9|8915.3|8903.3|8916.4|8904.4|8914.8|8902.8|0
1629174300000|2021-08-17 04:25:00|8915.1|8903.1|8916.4|8904.4|8916.4|8904.4|8914.8|8902.8|0
1629174600000|2021-08-17 04:30:00|8916.3|8904.3|8915.3|8903.3|8917.4|8905.4|8915.3|8903.3|0
1629174900000|2021-08-17 04:35:00|8915.1|8903.1|8914.3|8902.3|8915.3|8903.3|8913.3|8901.3|0
1629175200000|2021-08-17 04:40:00|8914.7|8902.7|8915.3|8903.3|8916.3|8904.3|8914.7|8902.7|0
1629175500000|2021-08-17 04:45:00|8914.7|8902.7|8916.8|8904.8|8917.4|8905.4|8914.7|8902.7|0
1629175800000|2021-08-17 04:50:00|8917|8905|8917.3|8905.3|8917.4|8905.4|8916.3|8904.3|0
1629176100000|2021-08-17 04:55:00|8917.7|8905.7|8917.3|8905.3|8918.3|8906.3|8916.8|8904.8|0
1629176400000|2021-08-17 05:00:00|8917.1|8905.1|8910.2|8898.2|8917.1|8905.1|8909.2|8897.2|0
1629176700000|2021-08-17 05:05:00|8910.1|8898.1|8907.1|8895.1|8910.1|8898.1|8907.1|8895.1|0
1629177000000|2021-08-17 05:10:00|8907.2|8895.2|8906.9|8894.9|8908.2|8896.2|8905.9|8893.9|0
1629177300000|2021-08-17 05:15:00|8907|8895|8909|8897|8910|8898|8906.9|8894.9|0
1629177600000|2021-08-17 05:20:00|8908.9|8896.9|8907.9|8895.9|8909|8897|8906.9|8894.9|0
1629177900000|2021-08-17 05:25:00|8908|8896|8910.1|8898.1|8910.1|8898.1|8908|8896|0
1629178200000|2021-08-17 05:30:00|8909.9|8897.9|8909|8897|8910.1|8898.1|8908|8896|0
1629178500000|2021-08-17 05:35:00|8908.8|8896.8|8909|8897|8910.1|8898.1|8908|8896|0
1629178800000|2021-08-17 05:40:00|8908.6|8896.6|8905.9|8893.9|8909|8897|8905.9|8893.9|0
1629179100000|2021-08-17 05:45:00|8906.9|8894.9|8904.9|8892.9|8906.9|8894.9|8902.8|8890.8|0
1629179400000|2021-08-17 05:50:00|8905.3|8893.3|8905.9|8893.9|8905.9|8893.9|8903.8|8891.8|0
1629179700000|2021-08-17 05:55:00|8905.8|8893.8|8903.8|8891.8|8906.9|8894.9|8903.8|8891.8|0
1629180000000|2021-08-17 06:00:00|8904.7|8892.7|8894.4|8889.4|8904.7|8894.4|8891.4|8886.4|49
1629180300000|2021-08-17 06:05:00|8894.9|8889.9|8889.4|8884.4|8897.4|8892.4|8889.4|8884.4|17
1629180600000|2021-08-17 06:10:00|8888.9|8883.9|8884.9|8879.9|8889.9|8884.9|8883.9|8878.9|63
1629180900000|2021-08-17 06:15:00|8885.4|8880.4|8883.4|8878.4|8885.4|8880.4|8881.9|8876.9|82
1629181200000|2021-08-17 06:20:00|8882.9|8877.9|8884.4|8879.4|8886.9|8881.9|8880.9|8875.9|16
1629181500000|2021-08-17 06:25:00|8883.9|8878.9|8885.9|8880.9|8886.9|8881.9|8883.4|8878.4|4
1629181800000|2021-08-17 06:30:00|8886.4|8881.4|8877.4|8872.4|8886.4|8881.4|8876.4|8871.4|12
1629182100000|2021-08-17 06:35:00|8877.9|8872.9|8876.9|8871.9|8880.4|8875.4|8874.4|8869.4|12
1629182400000|2021-08-17 06:40:00|8877.4|8872.4|8877.9|8872.9|8878.4|8873.4|8874.4|8869.4|5
1629182700000|2021-08-17 06:45:00|8878.4|8873.4|8871.9|8866.9|8878.9|8873.9|8869.9|8864.9|330
1629183000000|2021-08-17 06:50:00|8871.4|8866.4|8872.4|8867.4|8872.9|8867.9|8869.4|8864.4|15
1629183300000|2021-08-17 06:55:00|8871.9|8866.9|8874.4|8869.4|8876.4|8871.4|8870.9|8865.9|45
1629183600000|2021-08-17 07:00:00|8871.9|8866.9|8866.9|8861.9|8876.4|8871.4|8866.9|8861.9|599
1629183900000|2021-08-17 07:05:00|8866.4|8861.4|8851.9|8846.9|8867.9|8862.9|8849.4|8844.4|285
1629184200000|2021-08-17 07:10:00|8851.4|8846.4|8846.9|8841.9|8852.9|8847.9|8842.4|8837.4|216
1629184500000|2021-08-17 07:15:00|8846.4|8841.4|8855.9|8850.9|8858.9|8853.9|8839.9|8834.9|268
1629184800000|2021-08-17 07:20:00|8855.4|8850.4|8848.9|8843.9|8855.9|8850.9|8844.9|8839.9|403
1629185100000|2021-08-17 07:25:00|8850.9|8845.9|8860.9|8855.9|8862.9|8857.9|8844.9|8839.9|225
1629185400000|2021-08-17 07:30:00|8861.4|8856.4|8868.9|8863.9|8870.4|8865.4|8858.9|8853.9|907
1629185700000|2021-08-17 07:35:00|8869.4|8864.4|8872.9|8867.9|8876.4|8871.4|8869.4|8864.4|366
1629186000000|2021-08-17 07:40:00|8873.4|8868.4|8873.4|8868.4|8876.9|8871.9|8869.4|8864.4|588
1629186300000|2021-08-17 07:45:00|8873.9|8868.9|8867.4|8862.4|8875.4|8870.4|8866.9|8861.9|2224
1629186600000|2021-08-17 07:50:00|8866.9|8861.9|8863.4|8858.4|8867.9|8862.9|8862.4|8857.4|1667
1629186900000|2021-08-17 07:55:00|8862.9|8857.9|8865.4|8860.4|8871.4|8866.4|8861.9|8856.9|993
1629187200000|2021-08-17 08:00:00|8864.9|8859.9|8866.9|8861.9|8875.4|8870.4|8864.9|8859.9|114
1629187500000|2021-08-17 08:05:00|8867.4|8862.4|8857.4|8852.4|8867.9|8862.9|8855.4|8850.4|779
1629187800000|2021-08-17 08:10:00|8856.9|8851.9|8854.4|8849.4|8857.9|8852.9|8852.4|8847.4|9785
1629188100000|2021-08-17 08:15:00|8853.9|8848.9|8845.9|8840.9|8856.9|8851.9|8845.9|8840.9|56
1629188400000|2021-08-17 08:20:00|8844.9|8839.9|8844.9|8839.9|8844.9|8839.9|8837.4|8832.4|823
1629188700000|2021-08-17 08:25:00|8845.9|8840.9|8847.4|8842.4|8847.9|8842.9|8843.9|8838.9|307
1629189000000|2021-08-17 08:30:00|8846.9|8841.9|8850.4|8845.4|8852.4|8847.4|8846.9|8841.9|159
1629189300000|2021-08-17 08:35:00|8849.9|8844.9|8853.4|8848.4|8856.9|8851.9|8847.9|8842.9|74
1629189600000|2021-08-17 08:40:00|8853.9|8848.9|8857.9|8852.9|8860.9|8855.9|8851.9|8846.9|79
1629189900000|2021-08-17 08:45:00|8858.4|8853.4|8858.9|8853.9|8860.9|8855.9|8854.4|8849.4|219
1629190200000|2021-08-17 08:50:00|8857.9|8852.9|8867.9|8862.9|8867.9|8862.9|8855.9|8850.9|274
1629190500000|2021-08-17 08:55:00|8868.4|8863.4|8867.9|8862.9|8869.4|8864.4|8866.9|8861.9|615
1629190800000|2021-08-17 09:00:00|8867.4|8862.4|8862.9|8857.9|8869.9|8864.9|8862.9|8857.9|290
1629191100000|2021-08-17 09:05:00|8862.4|8857.4|8873.4|8868.4|8873.9|8868.9|8860.9|8855.9|686
1629191400000|2021-08-17 09:10:00|8872.9|8867.9|8869.4|8864.4|8873.4|8868.4|8868.9|8863.9|280
1629191700000|2021-08-17 09:15:00|8869.9|8864.9|8868.4|8863.4|8871.4|8866.4|8865.9|8860.9|79
1629192000000|2021-08-17 09:20:00|8868.9|8863.9|8874.4|8869.4|8874.9|8869.9|8868.9|8863.9|96
1629192300000|2021-08-17 09:25:00|8873.9|8868.9|8875.4|8870.4|8880.9|8875.9|8873.9|8868.9|246
1629192600000|2021-08-17 09:30:00|8874.9|8869.9|8867.9|8862.9|8875.9|8870.9|8864.9|8859.9|1195
1629192900000|2021-08-17 09:35:00|8867.4|8862.4|8862.9|8857.9|8868.9|8863.9|8862.9|8857.9|62
1629193200000|2021-08-17 09:40:00|8863.4|8858.4|8862.4|8857.4|8863.9|8858.9|8857.4|8852.4|198
1629193500000|2021-08-17 09:45:00|8861.9|8856.9|8860.4|8855.4|8864.9|8859.9|8856.9|8851.9|78
1629193800000|2021-08-17 09:50:00|8859.9|8854.9|8852.9|8847.9|8860.9|8855.9|8851.9|8846.9|342
1629194100000|2021-08-17 09:55:00|8852.4|8847.4|8850.9|8845.9|8854.9|8849.9|8849.9|8844.9|95
1629194400000|2021-08-17 10:00:00|8851.9|8846.9|8843.4|8838.4|8851.9|8846.9|8838.9|8833.9|240
1629194700000|2021-08-17 10:05:00|8842.9|8837.9|8848.9|8843.9|8851.9|8846.9|8841.9|8836.9|213
1629195000000|2021-08-17 10:10:00|8849.9|8844.9|8853.4|8848.4|8854.9|8849.9|8849.4|8844.4|113
1629195300000|2021-08-17 10:15:00|8853.9|8848.9|8850.4|8845.4|8856.4|8851.4|8848.4|8843.4|803
1629195600000|2021-08-17 10:20:00|8849.9|8844.9|8849.9|8844.9|8851.4|8846.4|8845.9|8840.9|52
1629195900000|2021-08-17 10:25:00|8850.4|8845.4|8845.4|8840.4|8852.4|8847.4|8842.9|8837.9|188
1629196200000|2021-08-17 10:30:00|8844.9|8839.9|8848.4|8843.4|8850.4|8845.4|8844.4|8839.4|321
1629196500000|2021-08-17 10:35:00|8848.9|8843.9|8849.4|8844.4|8851.9|8846.9|8843.9|8838.9|173
1629196800000|2021-08-17 10:40:00|8848.9|8843.9|8846.4|8841.4|8849.9|8844.9|8845.9|8840.9|35
1629197100000|2021-08-17 10:45:00|8845.9|8840.9|8846.4|8841.4|8848.4|8843.4|8842.9|8837.9|91
1629197400000|2021-08-17 10:50:00|8846.9|8841.9|8845.4|8840.4|8847.4|8842.4|8843.9|8838.9|461
1629197700000|2021-08-17 10:55:00|8845.9|8840.9|8846.9|8841.9|8849.4|8844.4|8843.9|8838.9|481
1629198000000|2021-08-17 11:00:00|8847.4|8842.4|8844.9|8839.9|8848.4|8843.4|8844.9|8839.9|764
1629198300000|2021-08-17 11:05:00|8844.4|8839.4|8845.4|8840.4|8850.4|8845.4|8841.9|8836.9|91
1629198600000|2021-08-17 11:10:00|8844.9|8839.9|8847.9|8842.9|8849.9|8844.9|8844.4|8839.4|30
1629198900000|2021-08-17 11:15:00|8848.4|8843.4|8847.9|8842.9|8850.9|8845.9|8839.4|8834.4|318
1629199200000|2021-08-17 11:20:00|8848.4|8843.4|8846.4|8841.4|8850.4|8845.4|8843.9|8838.9|228
1629199500000|2021-08-17 11:25:00|8846.9|8841.9|8845.9|8840.9|8848.4|8843.4|8843.9|8838.9|164
1629199800000|2021-08-17 11:30:00|8846.4|8841.4|8848.9|8843.9|8850.4|8845.4|8844.9|8839.9|38
1629200100000|2021-08-17 11:35:00|8848.4|8843.4|8847.9|8842.9|8850.9|8845.9|8845.9|8840.9|139
1629200400000|2021-08-17 11:40:00|8846.8|8841.8|8849.3|8844.3|8850.3|8845.3|8846.8|8841.8|37
1629200700000|2021-08-17 11:45:00|8848.8|8843.8|8854.3|8849.3|8854.8|8849.8|8848.3|8843.3|243
1629201000000|2021-08-17 11:50:00|8853.8|8848.8|8850.3|8845.3|8853.8|8848.8|8849.3|8844.3|108
1629201300000|2021-08-17 11:55:00|8849.8|8844.8|8847.8|8842.8|8852.8|8847.8|8847.3|8842.3|81
1629201600000|2021-08-17 12:00:00|8847.3|8842.3|8844.3|8839.3|8850.3|8845.3|8843.3|8838.3|285
1629201900000|2021-08-17 12:05:00|8844.8|8839.8|8845.3|8840.3|8845.8|8840.8|8843.3|8838.3|393
1629202200000|2021-08-17 12:10:00|8845.8|8840.8|8843.8|8838.8|8845.8|8840.8|8842.3|8837.3|57
1629202500000|2021-08-17 12:15:00|8844.3|8839.3|8839.3|8834.3|8845.8|8840.8|8838.8|8833.8|108
1629202800000|2021-08-17 12:20:00|8838.8|8833.8|8836.8|8831.8|8839.8|8834.8|8834.3|8829.3|371
1629203100000|2021-08-17 12:25:00|8836.3|8831.3|8837.8|8832.8|8839.8|8834.8|8836.3|8831.3|113
1629203400000|2021-08-17 12:30:00|8838.3|8833.3|8845.8|8840.8|8845.8|8840.8|8834.8|8829.8|161
1629203700000|2021-08-17 12:35:00|8846.3|8841.3|8842.3|8837.3|8846.8|8841.8|8839.8|8834.8|1019
1629204000000|2021-08-17 12:40:00|8842.8|8837.8|8854.8|8849.8|8857.3|8852.3|8842.8|8837.8|110
1629204300000|2021-08-17 12:45:00|8854.3|8849.3|8849.8|8844.8|8857.3|8852.3|8848.8|8843.8|149
1629204600000|2021-08-17 12:50:00|8849.3|8844.3|8854.3|8849.3|8854.8|8849.8|8849.3|8844.3|66
1629204900000|2021-08-17 12:55:00|8854.8|8849.8|8855.3|8850.3|8855.8|8850.8|8852.3|8847.3|72
1629205200000|2021-08-17 13:00:00|8854.8|8849.8|8859.8|8854.8|8859.8|8854.8|8853.3|8848.3|214
1629205500000|2021-08-17 13:05:00|8859.3|8854.3|8855.8|8850.8|8860.8|8855.8|8854.8|8849.8|144
1629205800000|2021-08-17 13:10:00|8855.3|8850.3|8858.8|8853.8|8860.8|8855.8|8855.3|8850.3|269
1629206100000|2021-08-17 13:15:00|8858.3|8853.3|8857.8|8852.8|8859.8|8854.8|8854.8|8849.8|155
1629206400000|2021-08-17 13:20:00|8858.3|8853.3|8863.8|8858.8|8864.8|8859.8|8856.8|8851.8|344
1629206700000|2021-08-17 13:25:00|8864.8|8859.8|8858.8|8853.8|8866.8|8861.8|8858.3|8853.3|201
1629207000000|2021-08-17 13:30:00|8857.8|8852.8|8871.8|8866.8|8872.8|8867.8|8857.8|8852.8|1066
1629207300000|2021-08-17 13:35:00|8872.3|8867.3|8881.3|8876.3|8883.8|8878.8|8871.8|8866.8|318
1629207600000|2021-08-17 13:40:00|8880.8|8875.8|8877.3|8872.3|8882.8|8877.8|8873.8|8868.8|258
1629207900000|2021-08-17 13:45:00|8876.8|8871.8|8870.8|8865.8|8880.8|8875.8|8868.8|8863.8|553
1629208200000|2021-08-17 13:50:00|8869.8|8864.8|8872.3|8867.3|8873.8|8868.8|8865.8|8860.8|297
1629208500000|2021-08-17 13:55:00|8871.8|8866.8|8870.3|8865.3|8873.8|8868.8|8865.8|8860.8|299
1629208800000|2021-08-17 14:00:00|8869.8|8864.8|8874.8|8869.8|8878.8|8873.8|8869.8|8864.8|357
1629209100000|2021-08-17 14:05:00|8875.3|8870.3|8879.3|8874.3|8882.8|8877.8|8872.8|8867.8|248
1629209400000|2021-08-17 14:10:00|8878.6|8873.6|8879.1|8874.1|8883.1|8878.1|8877.1|8872.1|591
1629209700000|2021-08-17 14:15:00|8879.6|8874.6|8871.6|8866.6|8880.1|8875.1|8869.6|8864.6|325
1629210000000|2021-08-17 14:20:00|8872.1|8867.1|8874.1|8869.1|8877.6|8872.6|8870.1|8865.1|258
1629210300000|2021-08-17 14:25:00|8874.6|8869.6|8874.1|8869.1|8876.6|8871.6|8872.1|8867.1|329
1629210600000|2021-08-17 14:30:00|8873.6|8868.6|8873.6|8868.6|8876.1|8871.1|8869.1|8864.1|376
1629210900000|2021-08-17 14:35:00|8873.1|8868.1|8870.6|8865.6|8877.1|8872.1|8870.1|8865.1|488
1629211200000|2021-08-17 14:40:00|8871.1|8866.1|8871.1|8866.1|8874.1|8869.1|8869.1|8864.1|276
1629211500000|2021-08-17 14:45:00|8870.6|8865.6|8878.1|8873.1|8879.1|8874.1|8870.6|8865.6|612
1629211800000|2021-08-17 14:50:00|8878.6|8873.6|8878.1|8873.1|8880.1|8875.1|8873.6|8868.6|407
1629212100000|2021-08-17 14:55:00|8878.6|8873.6|8867.6|8862.6|8881.1|8876.1|8867.1|8862.1|889
1629212400000|2021-08-17 15:00:00|8868.1|8863.1|8864.1|8859.1|8870.6|8865.6|8862.6|8857.6|294
1629212700000|2021-08-17 15:05:00|8863.6|8858.6|8868.1|8863.1|8869.6|8864.6|8863.1|8858.1|178
1629213000000|2021-08-17 15:10:00|8868.6|8863.6|8871.1|8866.1|8872.1|8867.1|8866.6|8861.6|337
1629213300000|2021-08-17 15:15:00|8871.6|8866.6|8873.1|8868.1|8874.1|8869.1|8867.6|8862.6|432
1629213600000|2021-08-17 15:20:00|8873.6|8868.6|8875.1|8870.1|8880.6|8875.6|8873.1|8868.1|436
1629213900000|2021-08-17 15:25:00|8874.1|8869.1|8868.1|8863.1|8875.1|8870.1|8867.6|8862.6|570
1629214200000|2021-08-17 15:30:00|8868.6|8862.6|8864.6|8858.6|8870.6|8864.6|8859.6|8853.6|415
1629214500000|2021-08-17 15:35:00|8863.6|8857.6|8858.6|8852.6|8866.6|8859.6|8854.6|8848.6|248
1629214800000|2021-08-17 15:40:00|8859.6|8851.6|8850.6|8844.6|8860.6|8853.6|8847.6|8841.6|108
1629215100000|2021-08-17 15:45:00|8851.6|8845.6|8852.6|8845.6|8853.6|8847.6|8851.6|8845.6|49
1629215400000|2021-08-17 15:50:00|8851.6|8846.6|8850.6|8843.6|8853.6|8847.6|8849.6|8843.6|36
1629215700000|2021-08-17 15:55:00|8849.6|8842.6|8848.6|8842.6|8851.6|8845.6|8845.6|8839.6|72
1629216000000|2021-08-17 16:00:00|8849.6|8841.6|8843.6|8837.6|8849.6|8842.6|8841.6|8835.6|27
1629216300000|2021-08-17 16:05:00|8844.6|8838.6|8845.6|8839.6|8848.6|8842.6|8843.6|8838.6|35
1629216600000|2021-08-17 16:10:00|8846.6|8838.6|8848.6|8842.6|8849.6|8842.6|8842.6|8836.6|26
1629216900000|2021-08-17 16:15:00|8847.6|8841.6|8845.6|8838.6|8850.6|8844.6|8844.6|8837.6|72
1629217200000|2021-08-17 16:20:00|8844.6|8837.6|8848.6|8842.6|8849.6|8843.6|8844.6|8837.6|7
1629217500000|2021-08-17 16:25:00|8849.6|8841.6|8846.6|8839.6|8849.6|8842.6|8845.6|8839.6|9
1629217800000|2021-08-17 16:30:00|8845.6|8838.6|8838.6|8832.6|8845.6|8838.6|8837.6|8830.6|17
1629218100000|2021-08-17 16:35:00|8839.6|8831.6|8833.6|8826.6|8840.6|8834.6|8832.6|8826.6|11
1629218400000|2021-08-17 16:40:00|8832.6|8827.6|8833.6|8827.6|8835.6|8828.6|8831.6|8825.6|10
1629218700000|2021-08-17 16:45:00|8832.6|8826.6|8825.6|8818.6|8832.6|8826.6|8824.6|8818.6|61
1629219000000|2021-08-17 16:50:00|8824.6|8817.6|8820.6|8813.6|8829.6|8822.6|8819.6|8813.6|8
1629219300000|2021-08-17 16:55:00|8819.6|8812.6|8819.6|8812.6|8822.6|8815.6|8816.6|8809.6|20
1629219600000|2021-08-17 17:00:00|8818.6|8811.6|8822.6|8814.6|8826.6|8819.6|8817.6|8810.6|6
1629219900000|2021-08-17 17:05:00|8821.6|8815.6|8824.6|8817.6|8826.6|8819.6|8818.6|8810.6|16
1629220200000|2021-08-17 17:10:00|8823.6|8816.6|8829.6|8822.6|8829.6|8823.6|8823.6|8816.6|3
1629220500000|2021-08-17 17:15:00|8828.6|8821.6|8825.6|8817.6|8829.6|8822.6|8823.6|8816.6|8
1629220800000|2021-08-17 17:20:00|8824.6|8818.6|8822.6|8815.6|8828.6|8820.6|8820.6|8813.6|9
1629221100000|2021-08-17 17:25:00|8823.6|8816.6|8830.6|8823.6|8830.6|8823.6|8822.6|8815.6|12
1629221400000|2021-08-17 17:30:00|8829.6|8824.6|8830.6|8823.6|8830.6|8824.6|8826.6|8820.6|7
1629221700000|2021-08-17 17:35:00|8829.6|8821.6|8822.6|8816.6|8829.6|8822.6|8822.6|8815.6|4
1629222000000|2021-08-17 17:40:00|8821.6|8815.6|8822.6|8815.6|8823.6|8816.6|8820.6|8814.6|5
1629222300000|2021-08-17 17:45:00|8821.6|8814.6|8813.6|8807.6|8821.6|8814.6|8812.6|8804.6|46
1629222600000|2021-08-17 17:50:00|8815.6|8808.6|8818.6|8810.6|8821.6|8814.6|8815.6|8808.6|31
1629222900000|2021-08-17 17:55:00|8817.6|8811.6|8829.1|8817.1|8831.6|8821.6|8817.6|8811.6|11
1629223200000|2021-08-17 18:00:00|8829.2|8817.2|8835.4|8823.4|8836.7|8824.7|8829|8817|0
1629223500000|2021-08-17 18:05:00|8835.5|8823.5|8837.6|8825.6|8838.8|8826.8|8835.4|8823.4|0
1629223800000|2021-08-17 18:10:00|8838|8826|8839.8|8827.8|8840.9|8828.9|8835.5|8823.5|0
1629224100000|2021-08-17 18:15:00|8839.9|8827.9|8839|8827|8842|8830|8838.6|8826.6|0
1629224400000|2021-08-17 18:20:00|8839.1|8827.1|8839|8827|8840.1|8828.1|8834.5|8822.5|0
1629224700000|2021-08-17 18:25:00|8838.9|8826.9|8836.4|8824.4|8839|8827|8834.4|8822.4|0
1629225000000|2021-08-17 18:30:00|8836.5|8824.5|8834.7|8822.7|8838.9|8826.9|8834.1|8822.1|0
1629225300000|2021-08-17 18:35:00|8834.6|8822.6|8831.1|8819.1|8834.7|8822.7|8831|8819|0
1629225600000|2021-08-17 18:40:00|8831|8819|8835.8|8823.8|8835.8|8823.8|8830|8818|0
1629225900000|2021-08-17 18:45:00|8835.7|8823.7|8840.2|8828.2|8841.5|8829.5|8834.5|8822.5|0
1629226200000|2021-08-17 18:50:00|8839.7|8827.7|8837.9|8825.9|8842.6|8830.6|8837.9|8825.9|0
1629226500000|2021-08-17 18:55:00|8838|8826|8844.2|8832.2|8846.2|8834.2|8837.9|8825.9|0
1629226800000|2021-08-17 19:00:00|8845.1|8833.1|8845.5|8833.5|8846.7|8834.7|8844.2|8832.2|0
1629227100000|2021-08-17 19:05:00|8845.4|8833.4|8846.9|8834.9|8848|8836|8844.2|8832.2|0
1629227400000|2021-08-17 19:10:00|8847|8835|8843.3|8831.3|8848.9|8836.9|8843.3|8831.3|0
1629227700000|2021-08-17 19:15:00|8843.4|8831.4|8843.5|8831.5|8844.7|8832.7|8841.1|8829.1|0
1629228000000|2021-08-17 19:20:00|8844.4|8832.4|8842.2|8830.2|8846.2|8834.2|8841.2|8829.2|0
1629228300000|2021-08-17 19:25:00|8842.3|8830.3|8843.5|8831.5|8844.5|8832.5|8841|8829|0
1629228600000|2021-08-17 19:30:00|8843.6|8831.6|8844.6|8832.6|8848.1|8836.1|8843.5|8831.5|0
1629228900000|2021-08-17 19:35:00|8844.7|8832.7|8846.3|8834.3|8849|8837|8844.6|8832.6|0
1629229200000|2021-08-17 19:40:00|8846.4|8834.4|8845|8833|8846.5|8834.5|8841.5|8829.5|0
1629229500000|2021-08-17 19:45:00|8845.9|8833.9|8845.3|8833.3|8850.3|8838.3|8844.4|8832.4|0
1629229800000|2021-08-17 19:50:00|8845.7|8833.7|8850.7|8838.7|8852.5|8840.5|8845.7|8833.7|0
1629230100000|2021-08-17 19:55:00|8850.8|8838.8|8858.4|8846.4|8860|8848|8850.7|8838.7|0
1629230400000|2021-08-17 20:00:00|8857.8|8845.8|8847.9|8835.9|8861|8849|8847.9|8835.9|0
1629230700000|2021-08-17 20:05:00|8847.8|8835.8|8852.3|8840.3|8853.6|8841.6|8847.4|8835.4|0
1629231000000|2021-08-17 20:10:00|8852.2|8840.2|8848.3|8836.3|8852.3|8840.3|8848.3|8836.3|0
1629231300000|2021-08-17 20:15:00|8848.5|8836.5|8848.5|8836.5|8850|8838|8848.3|8836.3|0
1629231600000|2021-08-17 20:20:00|8848.7|8836.7|8848.7|8836.7|8849.6|8837.6|8848.3|8836.3|0
1629231900000|2021-08-17 20:25:00|8849.1|8837.1|8847.9|8835.9|8849.1|8837.1|8847.4|8835.4|0
1629232200000|2021-08-17 20:30:00|8847.8|8835.8|8844.7|8832.7|8847.8|8835.8|8844.3|8832.3|0
1629232500000|2021-08-17 20:35:00|8845.1|8833.1|8845.5|8833.5|8846.8|8834.8|8845.1|8833.1|0
1629232800000|2021-08-17 20:40:00|8845.3|8833.3|8844.7|8832.7|8846.4|8834.4|8844.7|8832.7|0
1629233100000|2021-08-17 20:45:00|8844.9|8832.9|8845.5|8833.5|8846.4|8834.4|8844.7|8832.7|0
1629233400000|2021-08-17 20:50:00|8845.1|8833.1|8846.4|8834.4|8846.4|8834.4|8844.7|8832.7|0
1629233700000|2021-08-17 20:55:00|8846.6|8834.6|8847.2|8835.2|8848.7|8836.7|8846.4|8834.4|0
1629234000000|2021-08-17 21:00:00|8847.6|8835.6|8847.6|8835.6|8847.6|8835.6|8847.6|8835.6|0
1629234300000|2021-08-17 21:05:00|8847.4|8835.4|8847.6|8835.6|8847.6|8835.6|8847.2|8835.2|0
1629234600000|2021-08-17 21:10:00|8847|8835|8846.8|8834.8|8847|8835|8846.8|8834.8|0
1629234900000|2021-08-17 21:15:00|8847|8835|8847.2|8835.2|8847.2|8835.2|8847|8835|0
1629235200000|2021-08-17 21:20:00|8847|8835|8846.8|8834.8|8847|8835|8846.6|8834.6|0
1629235500000|2021-08-17 21:25:00|8847|8835|8847.2|8835.2|8847.4|8835.4|8847|8835|0
1629236100000|2021-08-17 21:35:00|8847|8835|8847.2|8835.2|8847.3|8835.3|8847|8835|0
1629236400000|2021-08-17 21:40:00|8847.3|8835.3|8847.5|8835.5|8847.5|8835.5|8847.2|8835.2|0
1629236700000|2021-08-17 21:45:00|8847.2|8835.2|8847.1|8835.1|8847.3|8835.3|8847.1|8835.1|0
1629237000000|2021-08-17 21:50:00|8847|8835|8846.2|8834.2|8847|8835|8846|8834|0
1629237300000|2021-08-17 21:55:00|8846.4|8834.4|8846.2|8834.2|8846.8|8834.8|8846|8834|0
1629237600000|2021-08-17 22:00:00|8846|8834|8849.1|8837.1|8849.3|8837.3|8845.3|8833.3|0
1629237900000|2021-08-17 22:05:00|8849.5|8837.5|8849.5|8837.5|8849.9|8837.9|8849.1|8837.1|0
1629238200000|2021-08-17 22:10:00|8849.9|8837.9|8849.7|8837.7|8849.9|8837.9|8848.7|8836.7|0
1629238500000|2021-08-17 22:15:00|8849.3|8837.3|8848|8836|8849.3|8837.3|8848|8836|0
1629238800000|2021-08-17 22:20:00|8848.1|8836.1|8847.6|8835.6|8848.9|8836.9|8847.6|8835.6|0
1629239100000|2021-08-17 22:25:00|8847.8|8835.8|8847.6|8835.6|8848.5|8836.5|8847.6|8835.6|0
1629239400000|2021-08-17 22:30:00|8847.8|8835.8|8848|8836|8848.5|8836.5|8847|8835|0
1629239700000|2021-08-17 22:35:00|8848.1|8836.1|8848.9|8836.9|8848.9|8836.9|8846.6|8834.6|0
1629240000000|2021-08-17 22:40:00|8848.8|8836.8|8845.3|8833.3|8848.8|8836.8|8844.9|8832.9|0
1629240300000|2021-08-17 22:45:00|8844.9|8832.9|8843.8|8831.8|8845.3|8833.3|8841.9|8829.9|0
1629240600000|2021-08-17 22:50:00|8844.2|8832.2|8846.3|8834.3|8846.3|8834.3|8844.2|8832.2|0
1629240900000|2021-08-17 22:55:00|8846.1|8834.1|8846.7|8834.7|8847.3|8835.3|8845.9|8833.9|0
1629241200000|2021-08-17 23:00:00|8846.8|8834.8|8847.8|8835.8|8848.7|8836.7|8846.8|8834.8|0
1629241500000|2021-08-17 23:05:00|8847.6|8835.6|8847.8|8835.8|8848|8836|8846.3|8834.3|0
1629241800000|2021-08-17 23:10:00|8848.2|8836.2|8848.1|8836.1|8849|8837|8848.1|8836.1|0
1629242100000|2021-08-17 23:15:00|8848.3|8836.3|8846.2|8834.2|8848.3|8836.3|8845.4|8833.4|0
1629242400000|2021-08-17 23:20:00|8846.4|8834.4|8846.7|8834.7|8847.1|8835.1|8846.4|8834.4|0
1629242700000|2021-08-17 23:25:00|8846.6|8834.6|8848.1|8836.1|8849.2|8837.2|8845.8|8833.8|0
1629243000000|2021-08-17 23:30:00|8847.1|8835.1|8845.8|8833.8|8847.7|8835.7|8845|8833|0
1629243300000|2021-08-17 23:35:00|8845.4|8833.4|8844.5|8832.5|8846.2|8834.2|8844.1|8832.1|0
1629243600000|2021-08-17 23:40:00|8844.6|8832.6|8845|8833|8845.8|8833.8|8844.5|8832.5|0
1629243900000|2021-08-17 23:45:00|8844.9|8832.9|8842.2|8830.2|8845.8|8833.8|8842.2|8830.2|0
1629244200000|2021-08-17 23:50:00|8842.3|8830.3|8842.7|8830.7|8843.5|8831.5|8841.2|8829.2|0
1629244500000|2021-08-17 23:55:00|8842.6|8830.6|8840.5|8828.5|8842.7|8830.7|8840.5|8828.5|0
1629244800000|2021-08-18 00:00:00|8840.6|8828.6|8839.1|8827.1|8843.1|8831.1|8838.6|8826.6|0
1629245100000|2021-08-18 00:05:00|8839.5|8827.5|8842.7|8830.7|8843.1|8831.1|8838.6|8826.6|0
1629245400000|2021-08-18 00:10:00|8842.9|8830.9|8845|8833|8845.4|8833.4|8842.7|8830.7|0
1629245700000|2021-08-18 00:15:00|8845.4|8833.4|8842.6|8830.6|8850.7|8838.7|8842.6|8830.6|0
1629246000000|2021-08-18 00:20:00|8843.4|8831.4|8844.6|8832.6|8846.7|8834.7|8842.6|8830.6|0
1629246300000|2021-08-18 00:25:00|8843.6|8831.6|8848.7|8836.7|8850.7|8838.7|8843.6|8831.6|0
1629246600000|2021-08-18 00:30:00|8849.1|8837.1|8853.8|8841.8|8855.3|8843.3|8849.1|8837.1|0
1629246900000|2021-08-18 00:35:00|8854|8842|8851.8|8839.8|8854.8|8842.8|8851.8|8839.8|0
1629247200000|2021-08-18 00:40:00|8852.1|8840.1|8854.3|8842.3|8856.9|8844.9|8852.1|8840.1|0
1629247500000|2021-08-18 00:45:00|8854.5|8842.5|8857.3|8845.3|8858|8846|8854.5|8842.5|0
1629247800000|2021-08-18 00:50:00|8857.5|8845.5|8856.9|8844.9|8861|8849|8856.9|8844.9|0
1629248100000|2021-08-18 00:55:00|8855.9|8843.9|8854.9|8842.9|8856.9|8844.9|8853.9|8841.9|0
1629248400000|2021-08-18 01:00:00|8855.9|8843.9|8859|8847|8859.5|8847.5|8851.8|8839.8|0
1629248700000|2021-08-18 01:05:00|8859.4|8847.4|8861.8|8849.8|8862.9|8850.9|8859|8847|0
1629249000000|2021-08-18 01:10:00|8861.9|8849.9|8864.9|8852.9|8864.9|8852.9|8861.9|8849.9|0
1629249300000|2021-08-18 01:15:00|8865|8853|8866.6|8854.6|8869.7|8857.7|8865|8853|0
1629249600000|2021-08-18 01:20:00|8866.5|8854.5|8865|8853|8866.6|8854.6|8865|8853|0
1629249900000|2021-08-18 01:25:00|8865.2|8853.2|8869.1|8857.1|8869.1|8857.1|8865|8853|0
1629250200000|2021-08-18 01:30:00|8868.9|8856.9|8869.7|8857.7|8872.8|8860.8|8867.6|8855.6|0
1629250500000|2021-08-18 01:35:00|8870.1|8858.1|8867.6|8855.6|8872.7|8860.7|8867.6|8855.6|0
1629250800000|2021-08-18 01:40:00|8868|8856|8863.5|8851.5|8868|8856|8861.4|8849.4|0
1629251100000|2021-08-18 01:45:00|8863.9|8851.9|8866.6|8854.6|8867.6|8855.6|8863.9|8851.9|0
1629251400000|2021-08-18 01:50:00|8866.5|8854.5|8865.5|8853.5|8869.6|8857.6|8865|8853|0
1629251700000|2021-08-18 01:55:00|8865.9|8853.9|8864.5|8852.5|8866|8854|8863.5|8851.5|0
1629252000000|2021-08-18 02:00:00|8864.1|8852.1|8867|8855|8867.5|8855.5|8860.4|8848.4|0
1629252300000|2021-08-18 02:05:00|8866.8|8854.8|8868.6|8856.6|8869.6|8857.6|8866.5|8854.5|0
1629252600000|2021-08-18 02:10:00|8868.8|8856.8|8871.7|8859.7|8872.7|8860.7|8868.8|8856.8|0
1629252900000|2021-08-18 02:15:00|8872.1|8860.1|8873.8|8861.8|8874.8|8862.8|8872.1|8860.1|0
1629253200000|2021-08-18 02:20:00|8873.9|8861.9|8874.8|8862.8|8875.8|8863.8|8873.8|8861.8|0
1629253500000|2021-08-18 02:25:00|8875|8863|8874.8|8862.8|8877.9|8865.9|8874.8|8862.8|0
1629253800000|2021-08-18 02:30:00|8875.2|8863.2|8874.8|8862.8|8875.8|8863.8|8873.8|8861.8|0
1629254100000|2021-08-18 02:35:00|8875.3|8863.3|8879|8867|8879|8867|8874.8|8862.8|0
1629254400000|2021-08-18 02:40:00|8878.9|8866.9|8878.4|8866.4|8879.4|8867.4|8875.8|8863.8|0
1629254700000|2021-08-18 02:45:00|8878.9|8866.9|8878.4|8866.4|8878.9|8866.9|8876.9|8864.9|0
1629255000000|2021-08-18 02:50:00|8878.5|8866.5|8877.9|8865.9|8880|8868|8877.8|8865.8|0
1629255300000|2021-08-18 02:55:00|8877.8|8865.8|8877.9|8865.9|8879.9|8867.9|8877.8|8865.8|0
1629255600000|2021-08-18 03:00:00|8878.3|8866.3|8882|8870|8882.4|8870.4|8878.3|8866.3|0
1629255900000|2021-08-18 03:05:00|8881|8869|8878|8866|8881|8869|8876.9|8864.9|0
1629256200000|2021-08-18 03:10:00|8877.6|8865.6|8881.1|8869.1|8882.1|8870.1|8877|8865|0
1629256500000|2021-08-18 03:15:00|8881|8869|8885.2|8873.2|8885.2|8873.2|8881|8869|0
1629256800000|2021-08-18 03:20:00|8884.2|8872.2|8884.3|8872.3|8885.2|8873.2|8882.1|8870.1|0
1629257100000|2021-08-18 03:25:00|8884.2|8872.2|8882.3|8870.3|8884.2|8872.2|8881.2|8869.2|0
1629257400000|2021-08-18 03:30:00|8882.5|8870.5|8882.2|8870.2|8885.3|8873.3|8881.2|8869.2|0
1629257700000|2021-08-18 03:35:00|8881.8|8869.8|8882.2|8870.2|8883.3|8871.3|8881.2|8869.2|0
1629258000000|2021-08-18 03:40:00|8882.4|8870.4|8880.2|8868.2|8883.2|8871.2|8879.6|8867.6|0
1629258300000|2021-08-18 03:45:00|8881.2|8869.2|8883|8871|8884|8872|8881.2|8869.2|0
1629258600000|2021-08-18 03:50:00|8883.4|8871.4|8884|8872|8885|8873|8883|8871|0
1629258900000|2021-08-18 03:55:00|8884.4|8872.4|8881|8869|8886|8874|8881|8869|0
1629259200000|2021-08-18 04:00:00|8881.3|8869.3|8882.9|8870.9|8883.4|8871.4|8881.3|8869.3|0
1629259500000|2021-08-18 04:05:00|8882.6|8870.6|8882.9|8870.9|8883|8871|8881.9|8869.9|0
1629259800000|2021-08-18 04:10:00|8883.3|8871.3|8884.8|8872.8|8885|8873|8882.9|8870.9|0
1629260100000|2021-08-18 04:15:00|8885|8873|8883.8|8871.8|8885.8|8873.8|8883.2|8871.2|0
1629260400000|2021-08-18 04:20:00|8883.7|8871.7|8885.9|8873.9|8886.8|8874.8|8883.7|8871.7|0
1629260700000|2021-08-18 04:25:00|8885.5|8873.5|8884.8|8872.8|8885.9|8873.9|8884.8|8872.8|0
1629261000000|2021-08-18 04:30:00|8884.4|8872.4|8884.9|8872.9|8884.9|8872.9|8883.8|8871.8|0
1629261300000|2021-08-18 04:35:00|8884.8|8872.8|8883.9|8871.9|8884.9|8872.9|8883.3|8871.3|0
1629261600000|2021-08-18 04:40:00|8883.8|8871.8|8881.8|8869.8|8883.8|8871.8|8881.8|8869.8|0
1629261900000|2021-08-18 04:45:00|8882.2|8870.2|8880.8|8868.8|8882.8|8870.8|8880.8|8868.8|0
1629262200000|2021-08-18 04:50:00|8881|8869|8881.7|8869.7|8882.8|8870.8|8880.8|8868.8|0
1629262500000|2021-08-18 04:55:00|8881.8|8869.8|8881.7|8869.7|8882.2|8870.2|8880.7|8868.7|0
1629262800000|2021-08-18 05:00:00|8881.8|8869.8|8883.9|8871.9|8883.9|8871.9|8881.7|8869.7|0
1629263100000|2021-08-18 05:05:00|8883.7|8871.7|8884.9|8872.9|8884.9|8872.9|8882.9|8870.9|0
1629263400000|2021-08-18 05:10:00|8885.1|8873.1|8885.2|8873.2|8886.4|8874.4|8883.9|8871.9|0
1629263700000|2021-08-18 05:15:00|8885.4|8873.4|8884.6|8872.6|8885.6|8873.6|8883.2|8871.2|0
1629264000000|2021-08-18 05:20:00|8884.4|8872.4|8883.4|8871.4|8885.4|8873.4|8883.4|8871.4|0
1629264300000|2021-08-18 05:25:00|8883.3|8871.3|8883.3|8871.3|8884.4|8872.4|8883.3|8871.3|0
1629264600000|2021-08-18 05:30:00|8883.4|8871.4|8884.3|8872.3|8884.4|8872.4|8883.3|8871.3|0
1629264900000|2021-08-18 05:35:00|8883.9|8871.9|8885.4|8873.4|8885.4|8873.4|8883.3|8871.3|0
1629265200000|2021-08-18 05:40:00|8885.3|8873.3|8884.3|8872.3|8885.4|8873.4|8884.3|8872.3|0
1629265500000|2021-08-18 05:45:00|8884.1|8872.1|8882.3|8870.3|8884.1|8872.1|8882.3|8870.3|0
1629265800000|2021-08-18 05:50:00|8882.1|8870.1|8882.3|8870.3|8883.3|8871.3|8880.3|8868.3|0
1629266100000|2021-08-18 05:55:00|8882.6|8870.6|8884.3|8872.3|8885.3|8873.3|8882.3|8870.3|0
1629266400000|2021-08-18 06:00:00|8883.8|8871.8|8863.1|8858.1|8887.6|8875.6|8863.1|8858.1|75
1629266700000|2021-08-18 06:05:00|8863.6|8858.6|8864.1|8859.1|8866.6|8861.6|8863.1|8858.1|29
1629267000000|2021-08-18 06:10:00|8863.1|8858.1|8865.1|8860.1|8866.1|8861.1|8863.1|8858.1|17
1629267300000|2021-08-18 06:15:00|8864.6|8859.6|8859.6|8854.6|8864.6|8859.6|8859.6|8854.6|34
1629267600000|2021-08-18 06:20:00|8858.6|8853.6|8856.6|8851.6|8860.1|8855.1|8855.6|8850.6|15
1629267900000|2021-08-18 06:25:00|8857.1|8852.1|8856.1|8851.1|8861.1|8856.1|8856.1|8851.1|16
1629268200000|2021-08-18 06:30:00|8854.6|8849.6|8854.1|8849.1|8857.6|8852.6|8853.6|8848.6|11
1629268500000|2021-08-18 06:35:00|8854.6|8849.6|8852.1|8847.1|8855.6|8850.6|8852.1|8847.1|41
1629268800000|2021-08-18 06:40:00|8851.6|8846.6|8853.6|8848.6|8854.1|8849.1|8851.6|8846.6|7
1629269100000|2021-08-18 06:45:00|8854.1|8849.1|8858.1|8853.1|8859.1|8854.1|8854.1|8849.1|9
1629269400000|2021-08-18 06:50:00|8859.1|8854.1|8864.6|8859.6|8865.1|8860.1|8858.1|8853.1|18
1629269700000|2021-08-18 06:55:00|8864.1|8859.1|8857.6|8852.6|8864.6|8859.6|8856.6|8851.6|32
1629270000000|2021-08-18 07:00:00|8860.1|8855.1|8871.1|8866.1|8875.6|8870.6|8850.1|8845.1|833
1629270300000|2021-08-18 07:05:00|8870.1|8865.1|8875.6|8870.6|8879.6|8874.6|8867.1|8862.1|194
1629270600000|2021-08-18 07:10:00|8876.6|8871.6|8874.6|8869.6|8877.6|8872.6|8869.6|8864.6|301
1629270900000|2021-08-18 07:15:00|8875.1|8870.1|8873.1|8868.1|8878.6|8873.6|8871.6|8866.6|97
1629271200000|2021-08-18 07:20:00|8872.6|8867.6|8878.6|8873.6|8878.6|8873.6|8872.6|8867.6|338
1629271500000|2021-08-18 07:25:00|8878.1|8873.1|8875.1|8870.1|8879.1|8874.1|8873.6|8868.6|75
1629271800000|2021-08-18 07:30:00|8874.6|8869.6|8869.6|8864.6|8874.6|8869.6|8866.6|8861.6|2175
1629272100000|2021-08-18 07:35:00|8869.1|8864.1|8869.6|8864.6|8870.6|8865.6|8866.1|8861.1|399
1629272400000|2021-08-18 07:40:00|8871.4|8866.4|8869.9|8864.9|8874.9|8869.9|8868.4|8863.4|320
1629272700000|2021-08-18 07:45:00|8870.4|8865.4|8873.9|8868.9|8874.4|8869.4|8867.4|8862.4|322
1629273000000|2021-08-18 07:50:00|8873.4|8868.4|8871.4|8866.4|8874.9|8869.9|8867.9|8862.9|85
1629273300000|2021-08-18 07:55:00|8871.9|8866.9|8871.9|8866.9|8872.9|8867.9|8866.9|8861.9|93
1629273600000|2021-08-18 08:00:00|8871.4|8866.4|8875.4|8870.4|8876.4|8871.4|8866.4|8861.4|861
1629273900000|2021-08-18 08:05:00|8874.9|8869.9|8883.9|8878.9|8884.4|8879.4|8874.9|8869.9|99
1629274200000|2021-08-18 08:10:00|8883.4|8878.4|8871.9|8866.9|8884.4|8879.4|8870.9|8865.9|129
1629274500000|2021-08-18 08:15:00|8872.4|8867.4|8868.9|8863.9|8872.9|8867.9|8864.9|8859.9|318
1629274800000|2021-08-18 08:20:00|8868.4|8863.4|8869.4|8864.4|8875.9|8870.9|8867.9|8862.9|41
1629275100000|2021-08-18 08:25:00|8868.9|8863.9|8864.9|8859.9|8871.4|8866.4|8864.9|8859.9|446
1629275400000|2021-08-18 08:30:00|8865.4|8860.4|8870.9|8865.9|8871.9|8866.9|8860.4|8855.4|42
1629275700000|2021-08-18 08:35:00|8871.4|8866.4|8873.9|8868.9|8877.9|8872.9|8868.9|8863.9|460
1629276000000|2021-08-18 08:40:00|8873.4|8868.4|8867.9|8862.9|8875.4|8870.4|8867.4|8862.4|67
1629276300000|2021-08-18 08:45:00|8867.4|8862.4|8865.4|8860.4|8868.4|8863.4|8862.9|8857.9|133
1629276600000|2021-08-18 08:50:00|8865.9|8860.9|8865.9|8860.9|8871.9|8866.9|8863.9|8858.9|103
1629276900000|2021-08-18 08:55:00|8866.4|8861.4|8871.4|8866.4|8873.4|8868.4|8865.4|8860.4|306
1629277200000|2021-08-18 09:00:00|8871.9|8866.9|8867.9|8862.9|8874.9|8869.9|8867.4|8862.4|53
1629277500000|2021-08-18 09:05:00|8867.4|8862.4|8872.4|8867.4|8872.9|8867.9|8864.9|8859.9|111
1629277800000|2021-08-18 09:10:00|8871.9|8866.9|8873.9|8868.9|8874.9|8869.9|8868.4|8863.4|122436151
1629278100000|2021-08-18 09:15:00|8874.4|8869.4|8879.9|8874.9|8879.9|8874.9|8871.9|8866.9|87
1629278400000|2021-08-18 09:20:00|8879.4|8874.4|8883.9|8878.9|8886.4|8881.4|8877.9|8872.9|221
1629278700000|2021-08-18 09:25:00|8884.4|8879.4|8884.4|8879.4|8886.9|8881.9|8881.4|8876.4|1292
1629279000000|2021-08-18 09:30:00|8883.9|8878.9|8886.9|8881.9|8887.4|8882.4|8880.4|8875.4|385
1629279300000|2021-08-18 09:35:00|8887.4|8882.4|8885.9|8880.9|8889.4|8884.4|8884.4|8879.4|72
1629279600000|2021-08-18 09:40:00|8885.4|8880.4|8883.9|8878.9|8885.9|8880.9|8879.4|8874.4|52
1629279900000|2021-08-18 09:45:00|8884.4|8879.4|8883.4|8878.4|8886.4|8881.4|8881.4|8876.4|632
1629280200000|2021-08-18 09:50:00|8882.9|8877.9|8882.4|8877.4|8884.9|8879.9|8880.9|8875.9|55
1629280500000|2021-08-18 09:55:00|8883.4|8878.4|8880.9|8875.9|8883.9|8878.9|8879.9|8874.9|62
1629280800000|2021-08-18 10:00:00|8881.4|8876.4|8882.4|8877.4|8884.4|8879.4|8875.9|8870.9|105
1629281100000|2021-08-18 10:05:00|8881.9|8876.9|8882.9|8877.9|8884.4|8879.4|8880.4|8875.4|2017
1629281400000|2021-08-18 10:10:00|8883.4|8878.4|8882.4|8877.4|8884.4|8879.4|8879.9|8874.9|56
1629281700000|2021-08-18 10:15:00|8882.9|8877.9|8876.9|8871.9|8883.4|8878.4|8876.9|8871.9|72
1629282000000|2021-08-18 10:20:00|8876.4|8871.4|8877.4|8872.4|8877.9|8872.9|8870.4|8865.4|80
1629282300000|2021-08-18 10:25:00|8876.9|8871.9|8877.9|8872.9|8880.4|8875.4|8876.9|8871.9|40
1629282600000|2021-08-18 10:30:00|8878.4|8873.4|8881.4|8876.4|8883.9|8878.9|8876.9|8871.9|77
1629282900000|2021-08-18 10:35:00|8881.9|8876.9|8880.9|8875.9|8884.4|8879.4|8879.4|8874.4|84
1629283200000|2021-08-18 10:40:00|8881.4|8876.4|8886.4|8881.4|8887.4|8882.4|8880.9|8875.9|125
1629283500000|2021-08-18 10:45:00|8886.9|8881.9|8884.4|8879.4|8886.9|8881.9|8883.4|8878.4|274
1629283800000|2021-08-18 10:50:00|8885.4|8880.4|8886.4|8881.4|8888.4|8883.4|8883.4|8878.4|62
1629284100000|2021-08-18 10:55:00|8886.9|8881.9|8890.9|8885.9|8893.4|8888.4|8884.4|8879.4|211
1629284400000|2021-08-18 11:00:00|8891.4|8886.4|8894.4|8889.4|8896.4|8891.4|8891.4|8886.4|73
1629284700000|2021-08-18 11:05:00|8894.9|8889.9|8896.9|8891.9|8898.4|8893.4|8894.4|8889.4|110
1629285000000|2021-08-18 11:10:00|8896.4|8891.4|8890.9|8885.9|8896.4|8891.4|8888.4|8883.4|153
1629285300000|2021-08-18 11:15:00|8891.4|8886.4|8890.4|8885.4|8892.4|8887.4|8887.9|8882.9|372
1629285600000|2021-08-18 11:20:00|8889.9|8884.9|8900.9|8895.9|8900.9|8895.9|8889.9|8884.9|88
1629285900000|2021-08-18 11:25:00|8900.4|8895.4|8891.4|8886.4|8900.9|8895.9|8890.4|8885.4|230
1629286200000|2021-08-18 11:30:00|8890.9|8885.9|8890.4|8885.4|8892.9|8887.9|8888.9|8883.9|104
1629286500000|2021-08-18 11:35:00|8890.9|8885.9|8895.4|8890.4|8895.4|8890.4|8890.4|8885.4|123
1629286800000|2021-08-18 11:40:00|8894.9|8889.9|8895.9|8890.9|8896.9|8891.9|8893.9|8888.9|75
1629287100000|2021-08-18 11:45:00|8896.4|8891.4|8903.4|8898.4|8903.4|8898.4|8895.9|8890.9|64
1629287400000|2021-08-18 11:50:00|8902.9|8897.9|8897.4|8892.4|8904.4|8899.4|8897.4|8892.4|2440
1629287700000|2021-08-18 11:55:00|8897.9|8892.9|8902.9|8897.9|8903.9|8898.9|8897.9|8892.9|91
1629288000000|2021-08-18 12:00:00|8903.4|8898.4|8908.4|8903.4|8908.4|8903.4|8902.9|8897.9|131
1629288300000|2021-08-18 12:05:00|8908.9|8903.9|8900.9|8895.9|8908.9|8903.9|8900.4|8895.4|152
1629288600000|2021-08-18 12:10:00|8901.4|8896.4|8896.4|8891.4|8901.4|8896.4|8895.9|8890.9|195
1629288900000|2021-08-18 12:15:00|8895.4|8890.4|8900.4|8895.4|8901.4|8896.4|8895.4|8890.4|480
1629289200000|2021-08-18 12:20:00|8900.9|8895.9|8898.9|8893.9|8901.4|8896.4|8897.4|8892.4|91
1629289500000|2021-08-18 12:25:00|8899.4|8894.4|8902.9|8897.9|8902.9|8897.9|8897.4|8892.4|80
1629289800000|2021-08-18 12:30:00|8903.4|8898.4|8907.4|8902.4|8907.4|8902.4|8902.9|8897.9|79
1629290100000|2021-08-18 12:35:00|8908.4|8903.4|8901.4|8896.4|8908.4|8903.4|8900.4|8895.4|105
1629290400000|2021-08-18 12:40:00|8901.9|8896.9|8906.9|8901.9|8909.4|8904.4|8899.9|8894.9|200
1629290700000|2021-08-18 12:45:00|8906.4|8901.4|8902.9|8897.9|8907.9|8902.9|8901.4|8896.4|82
1629291000000|2021-08-18 12:50:00|8901.4|8896.4|8904.4|8899.4|8904.4|8899.4|8900.9|8895.9|729
1629291300000|2021-08-18 12:55:00|8904.9|8899.9|8905.4|8900.4|8907.4|8902.4|8904.4|8899.4|101
1629291600000|2021-08-18 13:00:00|8905.9|8900.9|8911.4|8906.4|8912.4|8907.4|8905.4|8900.4|116
1629291900000|2021-08-18 13:05:00|8910.9|8905.9|8913.4|8908.4|8915.4|8910.4|8910.9|8905.9|300
1629292200000|2021-08-18 13:10:00|8913.9|8908.9|8913.9|8908.9|8917.4|8912.4|8913.4|8908.4|90
1629292500000|2021-08-18 13:15:00|8913.4|8908.4|8912.4|8907.4|8913.4|8908.4|8910.4|8905.4|103
1629292800000|2021-08-18 13:20:00|8911.9|8906.9|8912.4|8907.4|8914.4|8909.4|8909.9|8904.9|75
1629293100000|2021-08-18 13:25:00|8913.4|8908.4|8913.9|8908.9|8914.4|8909.4|8910.4|8905.4|93
1629293400000|2021-08-18 13:30:00|8913.4|8908.4|8911.9|8906.9|8917.4|8912.4|8905.4|8900.4|963
1629293700000|2021-08-18 13:35:00|8912.4|8907.4|8912.4|8907.4|8921.4|8916.4|8908.9|8903.9|369
1629294000000|2021-08-18 13:40:00|8911.9|8906.9|8922.9|8917.9|8924.4|8919.4|8909.9|8904.9|126
1629294300000|2021-08-18 13:45:00|8922.4|8917.4|8916.9|8911.9|8923.4|8918.4|8914.4|8909.4|120
1629294600000|2021-08-18 13:50:00|8917.4|8912.4|8921.9|8916.9|8922.4|8917.4|8910.9|8905.9|221
1629294900000|2021-08-18 13:55:00|8922.4|8917.4|8930.4|8925.4|8930.9|8925.9|8920.4|8915.4|140
1629295200000|2021-08-18 14:00:00|8930.9|8925.9|8931.4|8926.4|8934.4|8929.4|8929.4|8924.4|155
1629295500000|2021-08-18 14:05:00|8930.4|8925.4|8933.4|8928.4|8933.9|8928.9|8928.4|8923.4|751
1629295800000|2021-08-18 14:10:00|8932.3|8927.3|8937.8|8932.8|8939.3|8934.3|8931.8|8926.8|443
1629296100000|2021-08-18 14:15:00|8938.3|8933.3|8938.3|8933.3|8938.3|8933.3|8932.3|8927.3|72
1629296400000|2021-08-18 14:20:00|8937.8|8932.8|8942.8|8937.8|8943.8|8938.8|8936.3|8931.3|78
1629296700000|2021-08-18 14:25:00|8943.3|8938.3|8946.3|8941.3|8949.3|8944.3|8941.8|8936.8|106
1629297000000|2021-08-18 14:30:00|8947.3|8942.3|8953.3|8948.3|8953.3|8948.3|8943.3|8938.3|185
1629297300000|2021-08-18 14:35:00|8953.8|8948.8|8959.3|8954.3|8961.8|8956.8|8953.3|8948.3|128
1629297600000|2021-08-18 14:40:00|8958.8|8953.8|8958.8|8953.8|8960.3|8955.3|8955.8|8950.8|141
1629297900000|2021-08-18 14:45:00|8958.3|8953.3|8963.3|8958.3|8965.8|8960.8|8957.8|8952.8|113
1629298200000|2021-08-18 14:50:00|8962.8|8957.8|8964.3|8959.3|8967.3|8962.3|8962.3|8957.3|197
1629298500000|2021-08-18 14:55:00|8963.8|8958.8|8970.8|8965.8|8971.3|8966.3|8961.3|8956.3|457
1629298800000|2021-08-18 15:00:00|8970.3|8965.3|8975.8|8970.8|8976.3|8971.3|8968.8|8963.8|224
1629299100000|2021-08-18 15:05:00|8975.3|8970.3|8977.8|8972.8|8980.3|8975.3|8973.3|8968.3|158
1629299400000|2021-08-18 15:10:00|8978.3|8973.3|8972.8|8967.8|8980.8|8975.8|8972.8|8967.8|173
1629299700000|2021-08-18 15:15:00|8972.3|8967.3|8966.3|8961.3|8974.3|8969.3|8966.3|8961.3|227
1629300000000|2021-08-18 15:20:00|8966.8|8961.8|8964.3|8959.3|8970.3|8965.3|8964.3|8959.3|532
1629300300000|2021-08-18 15:25:00|8963.8|8958.8|8970.3|8965.3|8973.3|8968.3|8963.3|8958.3|349
1629300600000|2021-08-18 15:30:00|8970.8|8964.8|8971.8|8964.8|8973.8|8967.8|8961.8|8955.8|492
1629300900000|2021-08-18 15:35:00|8970.8|8965.8|8975.8|8969.8|8977.8|8971.8|8970.8|8964.8|200
1629301200000|2021-08-18 15:40:00|8976.8|8968.8|8978.8|8972.8|8979.8|8972.8|8973.8|8966.8|54
1629301500000|2021-08-18 15:45:00|8979.8|8973.8|8972.8|8966.8|8981.8|8974.8|8972.8|8966.8|79
1629301800000|2021-08-18 15:50:00|8973.8|8967.8|8972.8|8966.8|8975.8|8969.8|8972.8|8966.8|24
1629302100000|2021-08-18 15:55:00|8973.8|8967.8|8979.8|8972.8|8980.8|8974.8|8972.8|8966.8|29
1629302400000|2021-08-18 16:00:00|8978.8|8973.8|8980.8|8973.8|8981.8|8975.8|8978.8|8971.8|7
1629302700000|2021-08-18 16:05:00|8978.8|8972.8|8978.8|8971.8|8981.8|8975.8|8977.8|8970.8|68
1629303000000|2021-08-18 16:10:00|8977.8|8970.8|8977.8|8970.8|8977.8|8971.8|8976.8|8969.8|14
1629303300000|2021-08-18 16:15:00|8976.8|8969.8|8977.8|8970.8|8977.8|8971.8|8975.8|8969.8|13
1629303600000|2021-08-18 16:20:00|8976.8|8971.8|8976.8|8970.8|8977.8|8971.8|8975.8|8969.8|6
1629303900000|2021-08-18 16:25:00|8975.8|8969.8|8975.8|8969.8|8977.8|8971.8|8975.8|8969.8|23
1629304200000|2021-08-18 16:30:00|8976.8|8968.8|8973.8|8967.8|8976.8|8970.8|8973.8|8966.8|805
1629304500000|2021-08-18 16:35:00|8972.8|8966.8|8976.8|8970.8|8977.8|8970.8|8972.8|8966.8|406
1629304800000|2021-08-18 16:40:00|8975.8|8969.8|8973.8|8967.8|8977.8|8971.8|8973.8|8966.8|93
1629305100000|2021-08-18 16:45:00|8971.8|8966.8|8970.8|8964.8|8971.8|8967.8|8969.8|8963.8|66
1629305400000|2021-08-18 16:50:00|8969.8|8963.8|8969.8|8963.8|8970.8|8964.8|8968.8|8962.8|62
1629305700000|2021-08-18 16:55:00|8968.8|8962.8|8970.8|8963.8|8970.8|8963.8|8966.8|8960.8|35
1629306000000|2021-08-18 17:00:00|8969.8|8962.8|8968.8|8961.8|8969.8|8962.8|8964.8|8958.8|6
1629306300000|2021-08-18 17:05:00|8967.8|8960.8|8970.8|8962.8|8970.8|8963.8|8966.8|8959.8|4
1629306600000|2021-08-18 17:10:00|8969.8|8963.8|8971.8|8964.8|8971.8|8964.8|8969.8|8963.8|0
1629306900000|2021-08-18 17:15:00|8973.8|8965.8|8969.8|8963.8|8973.8|8965.8|8969.8|8963.8|0
1629307200000|2021-08-18 17:20:00|8970.8|8964.8|8971.8|8964.8|8972.8|8965.8|8970.8|8964.8|2
1629307500000|2021-08-18 17:25:00|8970.8|8963.8|8971.8|8965.8|8971.8|8965.8|8970.8|8963.8|1
1629307800000|2021-08-18 17:30:00|8973.8|8966.8|8972.8|8965.8|8974.8|8967.8|8971.8|8965.8|30
1629308100000|2021-08-18 17:35:00|8973.8|8966.8|8974.8|8967.8|8974.8|8967.8|8973.8|8965.8|4
1629308400000|2021-08-18 17:40:00|8975.8|8968.8|8975.8|8968.8|8976.8|8969.8|8975.8|8968.8|1
1629308700000|2021-08-18 17:45:00|8974.8|8967.8|8977.8|8970.8|8978.8|8972.8|8974.8|8967.8|39
1629309000000|2021-08-18 17:50:00|8976.8|8969.8|8975.8|8968.8|8977.8|8969.8|8975.8|8968.8|3
1629309300000|2021-08-18 17:55:00|8974.8|8967.8|8976.1|8964.1|8978.3|8968.8|8971.8|8961.8|12
1629309600000|2021-08-18 18:00:00|8976.2|8964.2|8980.9|8968.9|8981|8969|8975.3|8963.3|0
1629309900000|2021-08-18 18:05:00|8981|8969|8977.1|8965.1|8982.1|8970.1|8976|8964|0
1629310200000|2021-08-18 18:10:00|8977.2|8965.2|8962.6|8950.6|8979.4|8967.4|8960.2|8948.2|0
1629310500000|2021-08-18 18:15:00|8962.5|8950.5|8962.2|8950.2|8965.8|8953.8|8954.2|8942.2|0
1629310800000|2021-08-18 18:20:00|8961.2|8949.2|8968.8|8956.8|8968.9|8956.9|8958.6|8946.6|0
1629311100000|2021-08-18 18:25:00|8968.9|8956.9|8975.6|8963.6|8975.6|8963.6|8966.7|8954.7|0
1629311400000|2021-08-18 18:30:00|8975.5|8963.5|8978.1|8966.1|8980|8968|8974.5|8962.5|0
1629311700000|2021-08-18 18:35:00|8978.2|8966.2|8974.3|8962.3|8979.2|8967.2|8973.4|8961.4|0
1629312000000|2021-08-18 18:40:00|8974.2|8962.2|8970.8|8958.8|8974.4|8962.4|8969.8|8957.8|0
1629312300000|2021-08-18 18:45:00|8970.9|8958.9|8969.5|8957.5|8971.3|8959.3|8967.3|8955.3|0
1629312600000|2021-08-18 18:50:00|8969|8957|8967.4|8955.4|8969.8|8957.8|8964.3|8952.3|0
1629312900000|2021-08-18 18:55:00|8966.4|8954.4|8970.8|8958.8|8972|8960|8966.3|8954.3|0
1629313200000|2021-08-18 19:00:00|8970.6|8958.6|8966|8954|8970.8|8958.8|8964.9|8952.9|0
1629313500000|2021-08-18 19:05:00|8966.1|8954.1|8962.9|8950.9|8967.4|8955.4|8962.4|8950.4|0
1629313800000|2021-08-18 19:10:00|8962.8|8950.8|8964.1|8952.1|8966.4|8954.4|8961.2|8949.2|0
1629314100000|2021-08-18 19:15:00|8964.2|8952.2|8965.4|8953.4|8967.3|8955.3|8962.9|8950.9|0
1629314400000|2021-08-18 19:20:00|8966.4|8954.4|8959.6|8947.6|8966.4|8954.4|8959.6|8947.6|0
1629314700000|2021-08-18 19:25:00|8960.6|8948.6|8953.6|8941.6|8960.7|8948.7|8952.7|8940.7|0
1629315000000|2021-08-18 19:30:00|8953.1|8941.1|8947.3|8935.3|8953.6|8941.6|8946.1|8934.1|0
1629315300000|2021-08-18 19:35:00|8947.2|8935.2|8947.4|8935.4|8949.4|8937.4|8944|8932|0
1629315600000|2021-08-18 19:40:00|8948.3|8936.3|8956|8944|8956|8944|8947.2|8935.2|0
1629315900000|2021-08-18 19:45:00|8956.1|8944.1|8942.2|8930.2|8957.7|8945.7|8941|8929|0
1629316200000|2021-08-18 19:50:00|8941.2|8929.2|8940.8|8928.8|8943.2|8931.2|8936.2|8924.2|0
1629316500000|2021-08-18 19:55:00|8940.9|8928.9|8929.6|8917.6|8940.9|8928.9|8928.2|8916.2|0
1629316800000|2021-08-18 20:00:00|8929.5|8917.5|8924.1|8912.1|8934.1|8922.1|8923.7|8911.7|0
1629317100000|2021-08-18 20:05:00|8924|8912|8926.1|8914.1|8930.1|8918.1|8923.2|8911.2|0
1629317400000|2021-08-18 20:10:00|8926|8914|8928.5|8916.5|8928.9|8916.9|8922.1|8910.1|0
1629317700000|2021-08-18 20:15:00|8927.9|8915.9|8924.7|8912.7|8928.5|8916.5|8923.4|8911.4|0
1629318000000|2021-08-18 20:20:00|8924.9|8912.9|8921.3|8909.3|8925.3|8913.3|8919.9|8907.9|0
1629318300000|2021-08-18 20:25:00|8921.5|8909.5|8922.4|8910.4|8924.1|8912.1|8921.3|8909.3|0
1629318600000|2021-08-18 20:30:00|8922.3|8910.3|8916.9|8904.9|8924.1|8912.1|8916.9|8904.9|0
1629318900000|2021-08-18 20:35:00|8917|8905|8914.7|8902.7|8918.7|8906.7|8906|8894|0
1629319200000|2021-08-18 20:40:00|8914.3|8902.3|8919.3|8907.3|8921.2|8909.2|8914.3|8902.3|0
1629319500000|2021-08-18 20:45:00|8919.1|8907.1|8912.1|8900.1|8919.1|8907.1|8911.6|8899.6|0
1629319800000|2021-08-18 20:50:00|8912.3|8900.3|8919.3|8907.3|8919.3|8907.3|8912.1|8900.1|0
1629320100000|2021-08-18 20:55:00|8918.9|8906.9|8921.4|8909.4|8923.4|8911.4|8918.5|8906.5|0
1629320400000|2021-08-18 21:00:00|8921.6|8909.6|8922.6|8910.6|8922.6|8910.6|8921.2|8909.2|0
1629320700000|2021-08-18 21:05:00|8922.4|8910.4|8923.5|8911.5|8923.5|8911.5|8922.4|8910.4|0
1629321000000|2021-08-18 21:10:00|8923.3|8911.3|8924.3|8912.3|8924.3|8912.3|8923.3|8911.3|0
1629321300000|2021-08-18 21:15:00|8924.2|8912.2|8924.1|8912.1|8924.6|8912.6|8924.1|8912.1|0
1629321600000|2021-08-18 21:20:00|8923.3|8911.3|8923.7|8911.7|8924.3|8912.3|8922.6|8910.6|0
1629321900000|2021-08-18 21:25:00|8923.9|8911.9|8922.8|8910.8|8923.9|8911.9|8922.2|8910.2|0
1629322200000|2021-08-18 21:30:00|8922.6|8910.6|8921.8|8909.8|8923.1|8911.1|8921.8|8909.8|0
1629322500000|2021-08-18 21:35:00|8922|8910|8922|8910|8922|8910|8921.6|8909.6|0
1629322800000|2021-08-18 21:40:00|8922.2|8910.2|8922.2|8910.2|8922.2|8910.2|8922.2|8910.2|0
1629323100000|2021-08-18 21:45:00|8922.4|8910.4|8922.2|8910.2|8922.4|8910.4|8921.8|8909.8|0
1629323400000|2021-08-18 21:50:00|8922|8910|8922.4|8910.4|8922.4|8910.4|8922|8910|0
1629323700000|2021-08-18 21:55:00|8922.2|8910.2|8922.1|8910.1|8922.7|8910.7|8921.9|8909.9|0
1629324000000|2021-08-18 22:00:00|8922.4|8910.4|8925.3|8913.3|8927.7|8915.7|8920.4|8908.4|0
1629324300000|2021-08-18 22:05:00|8924.9|8912.9|8924.5|8912.5|8927|8915|8924|8912|0
1629324600000|2021-08-18 22:10:00|8924.7|8912.7|8925.3|8913.3|8926.2|8914.2|8923.4|8911.4|0
1629324900000|2021-08-18 22:15:00|8925.4|8913.4|8927.7|8915.7|8928.1|8916.1|8925.3|8913.3|0
1629325200000|2021-08-18 22:20:00|8928.1|8916.1|8930.6|8918.6|8930.6|8918.6|8927.9|8915.9|0
1629325500000|2021-08-18 22:25:00|8930.2|8918.2|8929.8|8917.8|8930.6|8918.6|8929.3|8917.3|0
1629325800000|2021-08-18 22:30:00|8930.2|8918.2|8930.2|8918.2|8930.6|8918.6|8929.8|8917.8|0
1629326100000|2021-08-18 22:35:00|8929.8|8917.8|8930.2|8918.2|8930.6|8918.6|8929.3|8917.3|0
1629326400000|2021-08-18 22:40:00|8930.4|8918.4|8930.1|8918.1|8931.7|8919.7|8929.7|8917.7|0
1629326700000|2021-08-18 22:45:00|8929.9|8917.9|8929.3|8917.3|8930.1|8918.1|8928.4|8916.4|0
1629327000000|2021-08-18 22:50:00|8929.2|8917.2|8928.8|8916.8|8930.6|8918.6|8928.8|8916.8|0
1629327300000|2021-08-18 22:55:00|8928.9|8916.9|8930.6|8918.6|8930.6|8918.6|8928.8|8916.8|0
1629327600000|2021-08-18 23:00:00|8930.5|8918.5|8926.5|8914.5|8930.6|8918.6|8926.5|8914.5|0
1629327900000|2021-08-18 23:05:00|8926.7|8914.7|8930.1|8918.1|8930.1|8918.1|8926.5|8914.5|0
1629328200000|2021-08-18 23:10:00|8930.3|8918.3|8930.1|8918.1|8931.2|8919.2|8929.7|8917.7|0
1629328500000|2021-08-18 23:15:00|8929.7|8917.7|8928.8|8916.8|8930.6|8918.6|8928.8|8916.8|0
1629328800000|2021-08-18 23:20:00|8928.4|8916.4|8926.4|8914.4|8928.8|8916.8|8926|8914|0
1629329100000|2021-08-18 23:25:00|8926.2|8914.2|8925.1|8913.1|8926.9|8914.9|8923.7|8911.7|0
1629329400000|2021-08-18 23:30:00|8925.2|8913.2|8926|8914|8926|8914|8922.4|8910.4|0
1629329700000|2021-08-18 23:35:00|8926.4|8914.4|8924.3|8912.3|8926.9|8914.9|8924.3|8912.3|0
1629330000000|2021-08-18 23:40:00|8924.7|8912.7|8926.4|8914.4|8926.4|8914.4|8923.7|8911.7|0
1629330300000|2021-08-18 23:45:00|8926.5|8914.5|8927.2|8915.2|8928.4|8916.4|8926.3|8914.3|0
1629330600000|2021-08-18 23:50:00|8927|8915|8925.5|8913.5|8927.2|8915.2|8925|8913|0
1629330900000|2021-08-18 23:55:00|8925.7|8913.7|8925.9|8913.9|8926.3|8914.3|8925|8913|0
1629331200000|2021-08-19 00:00:00|8925.7|8913.7|8930.4|8918.4|8930.4|8918.4|8925|8913|0
1629331500000|2021-08-19 00:05:00|8930|8918|8935.1|8923.1|8935.1|8923.1|8928.7|8916.7|0
1629331800000|2021-08-19 00:10:00|8935.2|8923.2|8935.1|8923.1|8936.9|8924.9|8934|8922|0
1629332100000|2021-08-19 00:15:00|8935.5|8923.5|8924.1|8912.1|8935.5|8923.5|8924.1|8912.1|0
1629332400000|2021-08-19 00:20:00|8924.5|8912.5|8926.2|8914.2|8927.2|8915.2|8923|8911|0
1629332700000|2021-08-19 00:25:00|8925.6|8913.6|8925|8913|8927.1|8915.1|8924|8912|0
1629333000000|2021-08-19 00:30:00|8924.9|8912.9|8925|8913|8925|8913|8921.9|8909.9|0
1629333300000|2021-08-19 00:35:00|8925.2|8913.2|8925.9|8913.9|8929.2|8917.2|8925.2|8913.2|0
1629333600000|2021-08-19 00:40:00|8926|8914|8927|8915|8928|8916|8925.9|8913.9|0
1629333900000|2021-08-19 00:45:00|8927.2|8915.2|8928.5|8916.5|8929|8917|8926.4|8914.4|0
1629334200000|2021-08-19 00:50:00|8928.7|8916.7|8933.1|8921.1|8934.2|8922.2|8928|8916|0
1629334500000|2021-08-19 00:55:00|8933.5|8921.5|8931.4|8919.4|8935.1|8923.1|8930.9|8918.9|0
1629334800000|2021-08-19 01:00:00|8931.6|8919.6|8935.1|8923.1|8936.1|8924.1|8928.2|8916.2|0
1629335100000|2021-08-19 01:05:00|8935.3|8923.3|8935.1|8923.1|8938.3|8926.3|8935.1|8923.1|0
1629335400000|2021-08-19 01:10:00|8935.3|8923.3|8934.1|8922.1|8937.2|8925.2|8934.1|8922.1|0
1629335700000|2021-08-19 01:15:00|8935.6|8923.6|8934.1|8922.1|8936.2|8924.2|8933.1|8921.1|0
1629336000000|2021-08-19 01:20:00|8934.6|8922.6|8933.5|8921.5|8935.2|8923.2|8933.1|8921.1|0
1629336300000|2021-08-19 01:25:00|8933.3|8921.3|8935.1|8923.1|8935.2|8923.2|8932|8920|0
1629336600000|2021-08-19 01:30:00|8935.2|8923.2|8938.3|8926.3|8939.3|8927.3|8935.1|8923.1|0
1629336900000|2021-08-19 01:35:00|8938.5|8926.5|8937.2|8925.2|8939.3|8927.3|8936.2|8924.2|0
1629337200000|2021-08-19 01:40:00|8937.1|8925.1|8938.3|8926.3|8938.3|8926.3|8935.2|8923.2|0
1629337500000|2021-08-19 01:45:00|8937.9|8925.9|8937.7|8925.7|8938.3|8926.3|8936.2|8924.2|0
1629337800000|2021-08-19 01:50:00|8937.5|8925.5|8935.1|8923.1|8937.5|8925.5|8933.5|8921.5|0
1629338100000|2021-08-19 01:55:00|8934.9|8922.9|8927.1|8915.1|8935.1|8923.1|8926.7|8914.7|0
1629338400000|2021-08-19 02:00:00|8926.9|8914.9|8926|8914|8926.9|8914.9|8921.4|8909.4|0
1629338700000|2021-08-19 02:05:00|8925.8|8913.8|8926.6|8914.6|8927.8|8915.8|8925.6|8913.6|0
1629339000000|2021-08-19 02:10:00|8926.3|8914.3|8922.5|8910.5|8926.3|8914.3|8921.4|8909.4|0
1629339300000|2021-08-19 02:15:00|8921.5|8909.5|8918.2|8906.2|8921.9|8909.9|8916.1|8904.1|0
1629339600000|2021-08-19 02:20:00|8918.3|8906.3|8917.5|8905.5|8918.5|8906.5|8914.8|8902.8|0
1629339900000|2021-08-19 02:25:00|8917.9|8905.9|8917.4|8905.4|8919|8907|8915.4|8903.4|0
1629340200000|2021-08-19 02:30:00|8917.2|8905.2|8922.2|8910.2|8923.3|8911.3|8915.3|8903.3|0
1629340500000|2021-08-19 02:35:00|8921.8|8909.8|8922.2|8910.2|8923.3|8911.3|8920.2|8908.2|0
1629340800000|2021-08-19 02:40:00|8922.6|8910.6|8922.2|8910.2|8924.3|8912.3|8921.2|8909.2|0
1629341100000|2021-08-19 02:45:00|8921.7|8909.7|8927.6|8915.6|8928.6|8916.6|8921.2|8909.2|0
1629341400000|2021-08-19 02:50:00|8927.8|8915.8|8925.5|8913.5|8928.6|8916.6|8923.4|8911.4|0
1629341700000|2021-08-19 02:55:00|8925.3|8913.3|8921.3|8909.3|8925.6|8913.6|8921.3|8909.3|0
1629342000000|2021-08-19 03:00:00|8921.4|8909.4|8922.4|8910.4|8924.5|8912.5|8921.4|8909.4|0
1629342300000|2021-08-19 03:05:00|8922.2|8910.2|8920.3|8908.3|8923.5|8911.5|8920.3|8908.3|0
1629342600000|2021-08-19 03:10:00|8920.4|8908.4|8921.3|8909.3|8921.3|8909.3|8919.2|8907.2|0
1629342900000|2021-08-19 03:15:00|8920.9|8908.9|8922.4|8910.4|8922.4|8910.4|8919.2|8907.2|0
1629343200000|2021-08-19 03:20:00|8922.8|8910.8|8926.6|8914.6|8929.2|8917.2|8922.8|8910.8|0
1629343500000|2021-08-19 03:25:00|8926.8|8914.8|8922.5|8910.5|8927.1|8915.1|8921.3|8909.3|0
1629343800000|2021-08-19 03:30:00|8922.1|8910.1|8921.4|8909.4|8922.5|8910.5|8918.3|8906.3|0
1629344100000|2021-08-19 03:35:00|8920.8|8908.8|8917.2|8905.2|8921.4|8909.4|8916.6|8904.6|0
1629344400000|2021-08-19 03:40:00|8917|8905|8917.3|8905.3|8918.3|8906.3|8916.2|8904.2|0
1629344700000|2021-08-19 03:45:00|8917.2|8905.2|8917.2|8905.2|8918.8|8906.8|8915.6|8903.6|0
1629345000000|2021-08-19 03:50:00|8917|8905|8921.4|8909.4|8921.4|8909.4|8916.2|8904.2|0
1629345300000|2021-08-19 03:55:00|8921.2|8909.2|8919.4|8907.4|8921.4|8909.4|8918.3|8906.3|0
1629345600000|2021-08-19 04:00:00|8919.2|8907.2|8920.4|8908.4|8921.5|8909.5|8918.3|8906.3|0
1629345900000|2021-08-19 04:05:00|8920.2|8908.2|8919.4|8907.4|8920.4|8908.4|8918.3|8906.3|0
1629346200000|2021-08-19 04:10:00|8919.1|8907.1|8918.3|8906.3|8919.5|8907.5|8918.3|8906.3|0
1629346500000|2021-08-19 04:15:00|8918.7|8906.7|8917.2|8905.2|8919.3|8907.3|8916.1|8904.1|0
1629346800000|2021-08-19 04:20:00|8917|8905|8918.3|8906.3|8918.3|8906.3|8916.2|8904.2|0
1629347100000|2021-08-19 04:25:00|8918.7|8906.7|8917.2|8905.2|8919.3|8907.3|8917.2|8905.2|0
1629347400000|2021-08-19 04:30:00|8917.6|8905.6|8918.2|8906.2|8919.3|8907.3|8917.6|8905.6|0
1629347700000|2021-08-19 04:35:00|8918.3|8906.3|8918.2|8906.2|8919.3|8907.3|8916.1|8904.1|0
1629348000000|2021-08-19 04:40:00|8918|8906|8920.8|8908.8|8921.8|8909.8|8917.2|8905.2|0
1629348300000|2021-08-19 04:45:00|8920.4|8908.4|8920.8|8908.8|8921.4|8909.4|8919.3|8907.3|0
1629348600000|2021-08-19 04:50:00|8920.6|8908.6|8916.1|8904.1|8920.6|8908.6|8916.1|8904.1|0
1629348900000|2021-08-19 04:55:00|8916.5|8904.5|8916.1|8904.1|8917.1|8905.1|8915|8903|0
1629349200000|2021-08-19 05:00:00|8916.3|8904.3|8918|8906|8918.1|8906.1|8911.6|8899.6|0
1629349500000|2021-08-19 05:05:00|8918.1|8906.1|8914|8902|8919.2|8907.2|8912.9|8900.9|0
1629349800000|2021-08-19 05:10:00|8914.2|8902.2|8914|8902|8914.4|8902.4|8912.3|8900.3|0
1629350100000|2021-08-19 05:15:00|8913.9|8901.9|8910.9|8898.9|8916.1|8904.1|8910.4|8898.4|0
1629350400000|2021-08-19 05:20:00|8911.1|8899.1|8913.6|8901.6|8914.1|8902.1|8909.3|8897.3|0
1629350700000|2021-08-19 05:25:00|8914|8902|8909.6|8897.6|8914.1|8902.1|8909.1|8897.1|0
1629351000000|2021-08-19 05:30:00|8909.4|8897.4|8911.8|8899.8|8911.8|8899.8|8908.1|8896.1|0
1629351300000|2021-08-19 05:35:00|8912|8900|8911.3|8899.3|8915|8903|8910.7|8898.7|0
1629351600000|2021-08-19 05:40:00|8910.7|8898.7|8905.9|8893.9|8912.8|8900.8|8904.9|8892.9|0
1629351900000|2021-08-19 05:45:00|8905.7|8893.7|8901.8|8889.8|8905.9|8893.9|8900.7|8888.7|0
1629352200000|2021-08-19 05:50:00|8902|8890|8897.6|8885.6|8902.8|8890.8|8895.5|8883.5|0
1629352500000|2021-08-19 05:55:00|8897.5|8885.5|8894.4|8882.4|8897.5|8885.5|8893.4|8881.4|0
1629352800000|2021-08-19 06:00:00|8895.2|8883.2|8887.8|8882.8|8901.8|8896.8|8886.8|8879.3|72
1629353100000|2021-08-19 06:05:00|8887.3|8882.3|8886.3|8881.3|8888.8|8883.8|8882.8|8877.8|83
1629353400000|2021-08-19 06:10:00|8885.8|8880.8|8889.3|8884.3|8891.3|8886.3|8881.3|8876.3|20
1629353700000|2021-08-19 06:15:00|8888.8|8883.8|8892.8|8887.8|8893.3|8888.3|8882.8|8877.8|11
1629354000000|2021-08-19 06:20:00|8892.3|8887.3|8882.3|8877.3|8892.3|8887.3|8881.8|8876.8|7
1629354300000|2021-08-19 06:25:00|8881.8|8876.8|8864.8|8859.8|8881.8|8876.8|8863.8|8858.8|52
1629354600000|2021-08-19 06:30:00|8865.3|8860.3|8879.3|8874.3|8880.3|8875.3|8863.8|8858.8|21
1629354900000|2021-08-19 06:35:00|8878.8|8873.8|8868.3|8863.3|8878.8|8873.8|8865.3|8860.3|19
1629355200000|2021-08-19 06:40:00|8867.8|8862.8|8866.8|8861.8|8867.8|8862.8|8863.3|8858.3|9
1629355500000|2021-08-19 06:45:00|8866.3|8861.3|8857.8|8852.8|8866.3|8861.3|8857.3|8852.3|14
1629355800000|2021-08-19 06:50:00|8858.3|8853.3|8858.3|8853.3|8861.3|8856.3|8854.3|8849.3|33
1629356100000|2021-08-19 06:55:00|8857.8|8852.8|8841.8|8836.8|8858.3|8853.3|8836.8|8831.8|85
1629356400000|2021-08-19 07:00:00|8846.3|8841.3|8821.8|8816.8|8847.8|8842.8|8819.3|8814.3|734
1629356700000|2021-08-19 07:05:00|8822.3|8817.3|8834.8|8829.8|8836.8|8831.8|8814.8|8809.8|558
1629357000000|2021-08-19 07:10:00|8835.3|8830.3|8857.8|8852.8|8857.8|8852.8|8826.3|8821.3|175
1629357300000|2021-08-19 07:15:00|8858.3|8853.3|8881.8|8876.8|8882.3|8877.3|8856.8|8851.8|409
1629357600000|2021-08-19 07:20:00|8882.3|8877.3|8890.8|8885.8|8891.8|8886.8|8875.3|8870.3|142
1629357900000|2021-08-19 07:25:00|8891.3|8886.3|8895.8|8890.8|8895.8|8890.8|8883.8|8878.8|201
1629358200000|2021-08-19 07:30:00|8895.3|8890.3|8873.8|8868.8|8895.8|8890.8|8872.3|8867.3|139
1629358500000|2021-08-19 07:35:00|8873.3|8868.3|8885.8|8880.8|8886.8|8881.8|8871.3|8866.3|126
1629358800000|2021-08-19 07:40:00|8886.7|8881.7|8884.7|8879.7|8888.2|8883.2|8875.7|8870.7|106
1629359100000|2021-08-19 07:45:00|8884.2|8879.2|8894.7|8889.7|8894.7|8889.7|8879.7|8874.7|107
1629359400000|2021-08-19 07:50:00|8895.2|8890.2|8885.2|8880.2|8897.7|8892.7|8876.7|8871.7|107
1629359700000|2021-08-19 07:55:00|8885.7|8880.7|8890.7|8885.7|8891.2|8886.2|8877.7|8872.7|155
1629360000000|2021-08-19 08:00:00|8891.2|8886.2|8873.7|8868.7|8891.2|8886.2|8871.2|8866.2|201
1629360300000|2021-08-19 08:05:00|8873.2|8868.2|8867.2|8862.2|8875.2|8870.2|8858.2|8853.2|152
1629360600000|2021-08-19 08:10:00|8869.2|8864.2|8880.2|8875.2|8880.7|8875.7|8864.7|8859.7|134
1629360900000|2021-08-19 08:15:00|8880.7|8875.7|8866.2|8861.2|8882.2|8877.2|8866.2|8861.2|156
1629361200000|2021-08-19 08:20:00|8866.7|8861.7|8857.7|8852.7|8866.7|8861.7|8850.7|8845.7|134
1629361500000|2021-08-19 08:25:00|8857.2|8852.2|8844.2|8839.2|8857.2|8852.2|8842.7|8837.7|145
1629361800000|2021-08-19 08:30:00|8844.7|8839.7|8851.7|8846.7|8853.2|8848.2|8839.7|8834.7|149
1629362100000|2021-08-19 08:35:00|8851.2|8846.2|8852.7|8847.7|8852.7|8847.7|8841.7|8836.7|227
1629362400000|2021-08-19 08:40:00|8852.2|8847.2|8856.7|8851.7|8859.7|8854.7|8846.2|8841.2|131
1629362700000|2021-08-19 08:45:00|8856.2|8851.2|8840.2|8835.2|8858.7|8853.7|8840.2|8835.2|71
1629363000000|2021-08-19 08:50:00|8840.7|8835.7|8839.2|8834.2|8847.2|8842.2|8838.7|8833.7|154
1629363300000|2021-08-19 08:55:00|8838.7|8833.7|8848.7|8843.7|8851.7|8846.7|8837.2|8832.2|103
1629363600000|2021-08-19 09:00:00|8849.2|8844.2|8838.7|8833.7|8849.7|8844.7|8834.2|8829.2|201
1629363900000|2021-08-19 09:05:00|8838.2|8833.2|8826.7|8821.7|8838.7|8833.7|8825.2|8820.2|90
1629364200000|2021-08-19 09:10:00|8826.2|8821.2|8820.7|8815.7|8829.2|8824.2|8820.2|8815.2|291
1629364500000|2021-08-19 09:15:00|8821.2|8816.2|8828.2|8823.2|8828.2|8823.2|8810.7|8805.7|163
1629364800000|2021-08-19 09:20:00|8827.7|8822.7|8826.2|8821.2|8828.7|8823.7|8821.7|8816.7|150
1629365100000|2021-08-19 09:25:00|8827.2|8822.2|8828.2|8823.2|8835.2|8830.2|8823.7|8818.7|139
1629365400000|2021-08-19 09:30:00|8827.7|8822.7|8845.2|8840.2|8845.7|8840.7|8823.7|8818.7|120
1629365700000|2021-08-19 09:35:00|8844.7|8839.7|8845.7|8840.7|8851.2|8846.2|8842.2|8837.2|115
1629366000000|2021-08-19 09:40:00|8845.2|8840.2|8854.7|8849.7|8855.2|8850.2|8842.7|8837.7|55
1629366300000|2021-08-19 09:45:00|8855.2|8850.2|8854.7|8849.7|8858.7|8853.7|8852.7|8847.7|66
1629366600000|2021-08-19 09:50:00|8854.2|8849.2|8871.7|8866.7|8874.2|8869.2|8854.2|8849.2|107
1629366900000|2021-08-19 09:55:00|8871.2|8866.2|8871.2|8866.2|8884.7|8879.7|8870.2|8865.2|97
1629367200000|2021-08-19 10:00:00|8869.7|8864.7|8877.7|8872.7|8878.2|8873.2|8869.7|8864.7|33
1629367500000|2021-08-19 10:05:00|8877.2|8872.2|8884.7|8879.7|8893.2|8888.2|8876.2|8871.2|112
1629367800000|2021-08-19 10:10:00|8885.2|8880.2|8888.7|8883.7|8895.2|8890.2|8884.7|8879.7|166
1629368100000|2021-08-19 10:15:00|8888.2|8883.2|8881.7|8876.7|8891.7|8886.7|8879.2|8874.2|89
1629368400000|2021-08-19 10:20:00|8882.2|8877.2|8891.2|8886.2|8893.2|8888.2|8871.7|8866.7|210
1629368700000|2021-08-19 10:25:00|8890.7|8885.7|8882.7|8877.7|8891.2|8886.2|8872.7|8867.7|62
1629369000000|2021-08-19 10:30:00|8883.2|8878.2|8882.7|8877.7|8885.7|8880.7|8878.7|8873.7|85
1629369300000|2021-08-19 10:35:00|8882.2|8877.2|8876.2|8871.2|8884.7|8879.7|8874.2|8869.2|138
1629369600000|2021-08-19 10:40:00|8878.2|8873.2|8864.2|8859.2|8881.7|8876.7|8863.2|8858.2|141
1629369900000|2021-08-19 10:45:00|8864.7|8859.7|8872.7|8867.7|8873.7|8868.7|8861.7|8856.7|127
1629370200000|2021-08-19 10:50:00|8873.2|8868.2|8870.7|8865.7|8875.7|8870.7|8867.2|8862.2|94
1629370500000|2021-08-19 10:55:00|8871.2|8866.2|8869.7|8864.7|8873.2|8868.2|8866.2|8861.2|54
1629370800000|2021-08-19 11:00:00|8869.2|8864.2|8875.2|8870.2|8875.2|8870.2|8865.7|8860.7|91
1629371100000|2021-08-19 11:05:00|8875.7|8870.7|8867.7|8862.7|8876.7|8871.7|8864.7|8859.7|123
1629371400000|2021-08-19 11:10:00|8867.2|8862.2|8876.7|8871.7|8877.2|8872.2|8863.2|8858.2|41
1629371700000|2021-08-19 11:15:00|8876.2|8871.2|8878.7|8873.7|8881.2|8876.2|8873.7|8868.7|42
1629372000000|2021-08-19 11:20:00|8878.2|8873.2|8878.7|8873.7|8879.2|8874.2|8870.7|8865.7|78
1629372300000|2021-08-19 11:25:00|8878.2|8873.2|8885.2|8880.2|8885.2|8880.2|8875.7|8870.7|65
1629372600000|2021-08-19 11:30:00|8885.7|8880.7|8894.7|8889.7|8895.2|8890.2|8883.7|8878.7|76
1629372900000|2021-08-19 11:35:00|8894.2|8889.2|8900.7|8895.7|8904.7|8899.7|8892.7|8887.7|173
1629373200000|2021-08-19 11:40:00|8900.2|8895.2|8899.7|8894.7|8905.2|8900.2|8898.2|8893.2|66
1629373500000|2021-08-19 11:45:00|8900.2|8895.2|8896.2|8891.2|8904.2|8899.2|8895.7|8890.7|23
1629373800000|2021-08-19 11:50:00|8896.7|8891.7|8881.7|8876.7|8896.7|8891.7|8881.2|8876.2|53
1629374100000|2021-08-19 11:55:00|8881.2|8876.2|8889.7|8884.7|8893.2|8888.2|8878.7|8873.7|78
1629374400000|2021-08-19 12:00:00|8890.7|8885.7|8886.7|8881.7|8890.7|8885.7|8877.2|8872.2|87
1629374700000|2021-08-19 12:05:00|8887.2|8882.2|8893.2|8888.2|8893.2|8888.2|8882.2|8877.2|70
1629375000000|2021-08-19 12:10:00|8892.7|8887.7|8893.7|8888.7|8896.2|8891.2|8891.2|8886.2|183
1629375300000|2021-08-19 12:15:00|8893.2|8888.2|8894.2|8889.2|8895.7|8890.7|8889.7|8884.7|43
1629375600000|2021-08-19 12:20:00|8894.7|8889.7|8907.2|8902.2|8910.7|8905.7|8894.2|8889.2|50
1629375900000|2021-08-19 12:25:00|8907.7|8902.7|8904.7|8899.7|8909.2|8904.2|8903.7|8898.7|31
1629376200000|2021-08-19 12:30:00|8904.2|8899.2|8898.2|8893.2|8907.7|8902.7|8898.2|8893.2|51
1629376500000|2021-08-19 12:35:00|8898.7|8893.7|8909.2|8904.2|8909.2|8904.2|8897.2|8892.2|29
1629376800000|2021-08-19 12:40:00|8909.7|8904.7|8911.7|8906.7|8919.7|8914.7|8908.2|8903.2|70
1629377100000|2021-08-19 12:45:00|8912.2|8907.2|8905.2|8900.2|8912.7|8907.7|8904.2|8899.2|60
1629377400000|2021-08-19 12:50:00|8904.7|8899.7|8900.2|8895.2|8906.7|8901.7|8898.2|8893.2|45
1629377700000|2021-08-19 12:55:00|8899.7|8894.7|8904.2|8899.2|8907.2|8902.2|8899.2|8894.2|39
1629378000000|2021-08-19 13:00:00|8903.7|8898.7|8908.2|8903.2|8911.2|8906.2|8903.2|8898.2|46
1629378300000|2021-08-19 13:05:00|8908.7|8903.7|8919.2|8914.2|8922.7|8917.7|8908.2|8903.2|318
1629378600000|2021-08-19 13:10:00|8919.7|8914.7|8925.2|8920.2|8926.7|8921.7|8919.7|8914.7|106
1629378900000|2021-08-19 13:15:00|8925.7|8920.7|8935.2|8930.2|8935.2|8930.2|8924.2|8919.2|59
1629379200000|2021-08-19 13:20:00|8934.7|8929.7|8932.7|8927.7|8939.7|8934.7|8930.7|8925.7|121
1629379500000|2021-08-19 13:25:00|8933.2|8928.2|8933.2|8928.2|8935.7|8930.7|8931.2|8926.2|63
1629379800000|2021-08-19 13:30:00|8933.7|8928.7|8951.2|8946.2|8952.2|8947.2|8931.2|8926.2|129
1629380100000|2021-08-19 13:35:00|8950.7|8945.7|8941.7|8936.7|8950.7|8945.7|8934.2|8929.2|124
1629380400000|2021-08-19 13:40:00|8941.2|8936.2|8940.2|8935.2|8948.7|8943.7|8931.2|8926.2|85
1629380700000|2021-08-19 13:45:00|8940.7|8935.7|8949.7|8944.7|8958.2|8953.2|8939.2|8934.2|62
1629381000000|2021-08-19 13:50:00|8950.2|8945.2|8950.2|8945.2|8958.2|8953.2|8944.2|8939.2|100
1629381300000|2021-08-19 13:55:00|8950.7|8945.7|8948.2|8943.2|8951.2|8946.2|8943.7|8938.7|139
1629381600000|2021-08-19 14:00:00|8947.7|8942.7|8949.2|8944.2|8955.7|8950.7|8941.2|8936.2|207
1629381900000|2021-08-19 14:05:00|8948.7|8943.7|8950.7|8945.7|8953.2|8948.2|8943.7|8938.7|82
1629382200000|2021-08-19 14:10:00|8947|8942|8945|8940|8951.5|8946.5|8941.5|8936.5|110
1629382500000|2021-08-19 14:15:00|8945.5|8940.5|8950.5|8945.5|8957|8952|8940.5|8935.5|118
1629382800000|2021-08-19 14:20:00|8951|8946|8943.5|8938.5|8954|8949|8943|8938|101
1629383100000|2021-08-19 14:25:00|8944|8939|8925.5|8920.5|8944.5|8939.5|8924.5|8919.5|102
1629383400000|2021-08-19 14:30:00|8926|8921|8908.5|8903.5|8928.5|8923.5|8908.5|8903.5|82
1629383700000|2021-08-19 14:35:00|8908|8903|8901.5|8896.5|8908.5|8903.5|8897|8892|248
1629384000000|2021-08-19 14:40:00|8901|8896|8890.5|8885.5|8903|8898|8889.5|8884.5|236
1629384300000|2021-08-19 14:45:00|8892.5|8887.5|8895.5|8890.5|8896.5|8891.5|8888.5|8883.5|80
1629384600000|2021-08-19 14:50:00|8895|8890|8901.5|8896.5|8902|8897|8891.5|8886.5|109
1629384900000|2021-08-19 14:55:00|8902|8897|8916.5|8911.5|8917|8912|8898.5|8893.5|106
1629385200000|2021-08-19 15:00:00|8917|8912|8920|8915|8921|8916|8910.5|8905.5|74
1629385500000|2021-08-19 15:05:00|8920.5|8915.5|8911.5|8906.5|8922.5|8917.5|8910.5|8905.5|113
1629385800000|2021-08-19 15:10:00|8912|8907|8911.5|8906.5|8914.5|8909.5|8908|8903|106
1629386100000|2021-08-19 15:15:00|8911|8906|8917.5|8912.5|8917.5|8912.5|8908|8903|69
1629386400000|2021-08-19 15:20:00|8918|8913|8921|8916|8921.5|8916.5|8917|8912|211
1629386700000|2021-08-19 15:25:00|8920.5|8915.5|8906.5|8901.5|8922|8917|8903.5|8898.5|270
1629387000000|2021-08-19 15:30:00|8907.5|8900.5|8910.5|8903.5|8923.5|8915.5|8907.5|8900.5|298
1629387300000|2021-08-19 15:35:00|8909.5|8905.5|8909.5|8902.5|8915.5|8908.5|8907.5|8900.5|201
1629387600000|2021-08-19 15:40:00|8910.5|8903.5|8919.5|8912.5|8919.5|8912.5|8907.5|8900.5|112
1629387900000|2021-08-19 15:45:00|8920.5|8913.5|8934.5|8927.5|8935.5|8927.5|8920.5|8912.5|194
1629388200000|2021-08-19 15:50:00|8935.5|8928.5|8932.5|8925.5|8939.5|8931.5|8932.5|8925.5|43
1629388500000|2021-08-19 15:55:00|8933.5|8926.5|8934.5|8927.5|8938.5|8930.5|8932.5|8926.5|6
1629388800000|2021-08-19 16:00:00|8933.5|8926.5|8933.5|8926.5|8936.5|8929.5|8933.5|8925.5|8
1629389100000|2021-08-19 16:05:00|8934.5|8925.5|8924.5|8916.5|8935.5|8928.5|8924.5|8916.5|5
1629389400000|2021-08-19 16:10:00|8925.5|8917.5|8932.5|8924.5|8937.5|8930.5|8925.5|8917.5|50
1629389700000|2021-08-19 16:15:00|8931.5|8923.5|8932.5|8924.5|8933.5|8926.5|8930.5|8922.5|3
1629390000000|2021-08-19 16:20:00|8931.5|8923.5|8927.5|8920.5|8935.5|8928.5|8926.5|8919.5|6
1629390300000|2021-08-19 16:25:00|8929.5|8921.5|8930.5|8922.5|8932.5|8924.5|8928.5|8919.5|9
1629390600000|2021-08-19 16:30:00|8931.5|8923.5|8933.5|8926.5|8934.5|8927.5|8929.5|8921.5|1
1629390900000|2021-08-19 16:35:00|8934.5|8927.5|8935.5|8928.5|8936.5|8930.5|8930.5|8922.5|11
1629391200000|2021-08-19 16:40:00|8934.5|8927.5|8929.5|8922.5|8937.5|8930.5|8929.5|8922.5|19
1629391500000|2021-08-19 16:45:00|8928.5|8920.5|8935.5|8928.5|8935.5|8929.5|8927.5|8920.5|12
1629391800000|2021-08-19 16:50:00|8936.5|8929.5|8939.5|8931.5|8939.5|8932.5|8933.5|8926.5|5
1629392100000|2021-08-19 16:55:00|8940.5|8932.5|8942.5|8934.5|8942.5|8934.5|8937.5|8929.5|4
1629392400000|2021-08-19 17:00:00|8941.5|8932.5|8934.5|8925.5|8942.5|8933.5|8932.5|8925.5|12
1629392700000|2021-08-19 17:05:00|8933.5|8924.5|8931.5|8923.5|8933.5|8924.5|8926.5|8918.5|7
1629393000000|2021-08-19 17:10:00|8932.5|8924.5|8937.5|8929.5|8939.5|8931.5|8931.5|8923.5|13
1629393300000|2021-08-19 17:15:00|8936.5|8927.5|8937.5|8929.5|8939.5|8930.5|8934.5|8925.5|13
1629393600000|2021-08-19 17:20:00|8940.5|8930.5|8937.5|8929.5|8940.5|8933.5|8937.5|8928.5|1
1629393900000|2021-08-19 17:25:00|8936.5|8928.5|8930.5|8922.5|8936.5|8928.5|8929.5|8922.5|13
1629394200000|2021-08-19 17:30:00|8931.5|8920.5|8929.5|8921.5|8931.5|8921.5|8924.5|8916.5|1
1629394500000|2021-08-19 17:35:00|8930.5|8923.5|8933.5|8927.5|8933.5|8927.5|8927.5|8918.5|13
1629394800000|2021-08-19 17:40:00|8934.5|8926.5|8934.5|8926.5|8937.5|8931.5|8933.5|8925.5|19
1629395100000|2021-08-19 17:45:00|8933.5|8925.5|8937.5|8928.5|8937.5|8928.5|8931.5|8921.5|4
1629395400000|2021-08-19 17:50:00|8936.5|8929.5|8934.5|8926.5|8936.5|8930.5|8932.5|8924.5|3
1629395700000|2021-08-19 17:55:00|8935.5|8925.5|8929.8|8917.8|8936.5|8927.5|8926.5|8917.8|7
1629396000000|2021-08-19 18:00:00|8929.7|8917.7|8925.2|8913.2|8934.5|8922.5|8924.9|8912.9|0
1629396300000|2021-08-19 18:05:00|8925.3|8913.3|8926.5|8914.5|8928.7|8916.7|8922.1|8910.1|0
1629396600000|2021-08-19 18:10:00|8926.7|8914.7|8926.5|8914.5|8930.9|8918.9|8922.2|8910.2|0
1629396900000|2021-08-19 18:15:00|8926.4|8914.4|8926.8|8914.8|8927.8|8915.8|8921.1|8909.1|0
1629397200000|2021-08-19 18:20:00|8926.7|8914.7|8930.1|8918.1|8930.2|8918.2|8923.7|8911.7|0
1629397500000|2021-08-19 18:25:00|8930.2|8918.2|8919.4|8907.4|8933.5|8921.5|8918.2|8906.2|0
1629397800000|2021-08-19 18:30:00|8919.3|8907.3|8917.3|8905.3|8919.4|8907.4|8906.4|8894.4|13071
1629398100000|2021-08-19 18:35:00|8917.2|8905.2|8918.1|8906.1|8922.3|8910.3|8915.8|8903.8|0
1629398400000|2021-08-19 18:40:00|8917.9|8905.9|8918.2|8906.2|8919.4|8907.4|8911.4|8899.4|0
1629398700000|2021-08-19 18:45:00|8918.1|8906.1|8922|8910|8923.1|8911.1|8912.5|8900.5|0
1629399000000|2021-08-19 18:50:00|8921.9|8909.9|8933|8921|8933.5|8921.5|8916|8904|0
1629399300000|2021-08-19 18:55:00|8932.5|8920.5|8937.1|8925.1|8938.6|8926.6|8932|8920|0
1629399600000|2021-08-19 19:00:00|8937|8925|8947.6|8935.6|8947.7|8935.7|8936.5|8924.5|0
1629399900000|2021-08-19 19:05:00|8947.1|8935.1|8948.4|8936.4|8951.6|8939.6|8945.9|8933.9|0
1629400200000|2021-08-19 19:10:00|8948.5|8936.5|8947|8935|8951.7|8939.7|8945.8|8933.8|0
1629400500000|2021-08-19 19:15:00|8947.1|8935.1|8948.7|8936.7|8950.8|8938.8|8945.1|8933.1|0
1629400800000|2021-08-19 19:20:00|8948.8|8936.8|8952|8940|8953|8941|8947.4|8935.4|0
1629401100000|2021-08-19 19:25:00|8953|8941|8956.5|8944.5|8957.6|8945.6|8951.9|8939.9|0
1629401400000|2021-08-19 19:30:00|8956.4|8944.4|8956.7|8944.7|8957.7|8945.7|8951.8|8939.8|0
1629401700000|2021-08-19 19:35:00|8956.8|8944.8|8949.4|8937.4|8957.9|8945.9|8949.2|8937.2|0
1629402000000|2021-08-19 19:40:00|8949.3|8937.3|8946.7|8934.7|8950.4|8938.4|8942.1|8930.1|0
1629402300000|2021-08-19 19:45:00|8946.6|8934.6|8945.3|8933.3|8946.6|8934.6|8939.8|8927.8|0
1629402600000|2021-08-19 19:50:00|8944.8|8932.8|8941|8929|8950.1|8938.1|8940|8928|0
1629402900000|2021-08-19 19:55:00|8940.9|8928.9|8942.9|8930.9|8946|8934|8936.5|8924.5|0
1629403200000|2021-08-19 20:00:00|8943.5|8931.5|8946.2|8934.2|8948|8936|8943.5|8931.5|0
1629403500000|2021-08-19 20:05:00|8946.3|8934.3|8951.2|8939.2|8951.2|8939.2|8944.9|8932.9|0
1629403800000|2021-08-19 20:10:00|8951.6|8939.6|8947.1|8935.1|8953.1|8941.1|8946.7|8934.7|0
1629404100000|2021-08-19 20:15:00|8947.2|8935.2|8944.9|8932.9|8951.2|8939.2|8944.9|8932.9|0
1629404400000|2021-08-19 20:20:00|8945.1|8933.1|8943.1|8931.1|8945.5|8933.5|8941.8|8929.8|0
1629404700000|2021-08-19 20:25:00|8943.2|8931.2|8941.8|8929.8|8944|8932|8941.8|8929.8|0
1629405000000|2021-08-19 20:30:00|8941.4|8929.4|8941.2|8929.2|8942.7|8930.7|8940.3|8928.3|0
1629405300000|2021-08-19 20:35:00|8941.4|8929.4|8940.8|8928.8|8942.7|8930.7|8939.9|8927.9|0
1629405600000|2021-08-19 20:40:00|8940.7|8928.7|8940.8|8928.8|8941.8|8929.8|8939.9|8927.9|0
1629405900000|2021-08-19 20:45:00|8941|8929|8943.6|8931.6|8943.6|8931.6|8940.8|8928.8|0
1629406200000|2021-08-19 20:50:00|8943.8|8931.8|8943.1|8931.1|8943.8|8931.8|8943.1|8931.1|0
1629406500000|2021-08-19 20:55:00|8942.9|8930.9|8943.1|8931.1|8943.6|8931.6|8942.3|8930.3|0
1629406800000|2021-08-19 21:00:00|8942.7|8930.7|8942.7|8930.7|8942.9|8930.9|8942.5|8930.5|0
1629407100000|2021-08-19 21:05:00|8942.9|8930.9|8942.7|8930.7|8943.1|8931.1|8942.7|8930.7|0
1629407400000|2021-08-19 21:10:00|8942.9|8930.9|8943.1|8931.1|8943.5|8931.5|8942.9|8930.9|0
1629407700000|2021-08-19 21:15:00|8942.9|8930.9|8943.5|8931.5|8943.5|8931.5|8942.9|8930.9|0
1629408600000|2021-08-19 21:30:00|8943.1|8931.1|8942.5|8930.5|8943.1|8931.1|8942.1|8930.1|0
1629408900000|2021-08-19 21:35:00|8942.1|8930.1|8942.1|8930.1|8942.3|8930.3|8941.4|8929.4|0
1629409200000|2021-08-19 21:40:00|8941.9|8929.9|8941.9|8929.9|8941.9|8929.9|8941.4|8929.4|0
1629409500000|2021-08-19 21:45:00|8941.7|8929.7|8941.7|8929.7|8942.1|8930.1|8941.4|8929.4|0
1629409800000|2021-08-19 21:50:00|8941.9|8929.9|8941.7|8929.7|8941.9|8929.9|8941.4|8929.4|0
1629410100000|2021-08-19 21:55:00|8941.5|8929.5|8941.7|8929.7|8942.1|8930.1|8941|8929|0
1629410400000|2021-08-19 22:00:00|8941.8|8929.8|8939.5|8927.5|8943.8|8931.8|8939|8927|0
1629410700000|2021-08-19 22:05:00|8939.9|8927.9|8939.9|8927.9|8939.9|8927.9|8939|8927|0
1629411000000|2021-08-19 22:10:00|8940.3|8928.3|8939.9|8927.9|8941.8|8929.8|8939.5|8927.5|0
1629411300000|2021-08-19 22:15:00|8940.3|8928.3|8939.5|8927.5|8940.3|8928.3|8937.1|8925.1|0
1629411600000|2021-08-19 22:20:00|8939.3|8927.3|8940.8|8928.8|8941.4|8929.4|8939.3|8927.3|0
1629411900000|2021-08-19 22:25:00|8941|8929|8942.3|8930.3|8943.1|8931.1|8940.8|8928.8|0
1629412200000|2021-08-19 22:30:00|8942.7|8930.7|8939.9|8927.9|8942.7|8930.7|8939.9|8927.9|0
1629412500000|2021-08-19 22:35:00|8939.5|8927.5|8938.6|8926.6|8939.5|8927.5|8938.2|8926.2|0
1629412800000|2021-08-19 22:40:00|8938.8|8926.8|8936.2|8924.2|8939|8927|8935.4|8923.4|0
1629413100000|2021-08-19 22:45:00|8935.8|8923.8|8937.1|8925.1|8937.1|8925.1|8935.8|8923.8|0
1629413400000|2021-08-19 22:50:00|8936.9|8924.9|8936.9|8924.9|8937.1|8925.1|8935.8|8923.8|0
1629413700000|2021-08-19 22:55:00|8936.7|8924.7|8935.8|8923.8|8937.1|8925.1|8935.4|8923.4|0
1629414000000|2021-08-19 23:00:00|8936.2|8924.2|8937.1|8925.1|8937.5|8925.5|8935.3|8923.3|0
1629414300000|2021-08-19 23:05:00|8937.3|8925.3|8936.3|8924.3|8937.6|8925.6|8935.4|8923.4|0
1629414600000|2021-08-19 23:10:00|8936.5|8924.5|8935.4|8923.4|8936.7|8924.7|8935.4|8923.4|0
1629414900000|2021-08-19 23:15:00|8935.5|8923.5|8935.4|8923.4|8936.7|8924.7|8935|8923|0
1629415200000|2021-08-19 23:20:00|8935|8923|8935.9|8923.9|8936.3|8924.3|8935|8923|0
1629415500000|2021-08-19 23:25:00|8936.1|8924.1|8936.4|8924.4|8938.6|8926.6|8936|8924|0
1629415800000|2021-08-19 23:30:00|8936.6|8924.6|8935.4|8923.4|8936.8|8924.8|8935.1|8923.1|0
1629416100000|2021-08-19 23:35:00|8935.2|8923.2|8935|8923|8935.9|8923.9|8934.6|8922.6|0
1629416400000|2021-08-19 23:40:00|8934.8|8922.8|8931.8|8919.8|8935|8923|8931.8|8919.8|0
1629416700000|2021-08-19 23:45:00|8931.7|8919.7|8929.4|8917.4|8932.6|8920.6|8929|8917|0
1629417000000|2021-08-19 23:50:00|8930|8918|8924.7|8912.7|8930|8918|8924.4|8912.4|0
1629417300000|2021-08-19 23:55:00|8924.9|8912.9|8927.2|8915.2|8928.5|8916.5|8924|8912|0
1629417600000|2021-08-20 00:00:00|8926.8|8914.8|8936.7|8924.7|8937.6|8925.6|8926.8|8914.8|0
1629417900000|2021-08-20 00:05:00|8936.8|8924.8|8936.3|8924.3|8939.1|8927.1|8936.3|8924.3|0
1629418200000|2021-08-20 00:10:00|8936.5|8924.5|8935.7|8923.7|8937.6|8925.6|8933.7|8921.7|0
1629418500000|2021-08-20 00:15:00|8935.6|8923.6|8929.6|8917.6|8938.4|8926.4|8925.9|8913.9|0
1629418800000|2021-08-20 00:20:00|8929.7|8917.7|8937.5|8925.5|8940.7|8928.7|8928.5|8916.5|0
1629419100000|2021-08-20 00:25:00|8938|8926|8941.7|8929.7|8941.7|8929.7|8935.4|8923.4|0
1629419400000|2021-08-20 00:30:00|8941.9|8929.9|8948.4|8936.4|8951.3|8939.3|8941.9|8929.9|0
1629419700000|2021-08-20 00:35:00|8948.6|8936.6|8950.1|8938.1|8951.1|8939.1|8947.9|8935.9|0
1629420000000|2021-08-20 00:40:00|8950.5|8938.5|8946.9|8934.9|8951.1|8939.1|8945.9|8933.9|0
1629420300000|2021-08-20 00:45:00|8947|8935|8952.2|8940.2|8952.2|8940.2|8947|8935|0
1629420600000|2021-08-20 00:50:00|8952.6|8940.6|8952.2|8940.2|8954.3|8942.3|8952.2|8940.2|0
1629420900000|2021-08-20 00:55:00|8951.8|8939.8|8948.9|8936.9|8951.8|8939.8|8947.9|8935.9|0
1629421200000|2021-08-20 01:00:00|8949|8937|8947.3|8935.3|8950|8938|8946.2|8934.2|0
1629421500000|2021-08-20 01:05:00|8947.5|8935.5|8941|8929|8951.2|8939.2|8941|8929|0
1629421800000|2021-08-20 01:10:00|8940.6|8928.6|8940.6|8928.6|8943.8|8931.8|8940.5|8928.5|0
1629422100000|2021-08-20 01:15:00|8940.7|8928.7|8933.7|8921.7|8942.7|8930.7|8930|8918|0
1629422400000|2021-08-20 01:20:00|8933.9|8921.9|8933.8|8921.8|8936.7|8924.7|8931|8919|0
1629422700000|2021-08-20 01:25:00|8933.6|8921.6|8937.6|8925.6|8942.8|8930.8|8932.7|8920.7|0
1629423000000|2021-08-20 01:30:00|8937.2|8925.2|8928.2|8916.2|8938.1|8926.1|8926.1|8914.1|0
1629423300000|2021-08-20 01:35:00|8928.4|8916.4|8913.3|8901.3|8928.6|8916.6|8912.6|8900.6|0
1629423600000|2021-08-20 01:40:00|8913.7|8901.7|8902.2|8890.2|8914.8|8902.8|8901.7|8889.7|0
1629423900000|2021-08-20 01:45:00|8901.7|8889.7|8904.2|8892.2|8907|8895|8897.6|8885.6|0
1629424200000|2021-08-20 01:50:00|8904.4|8892.4|8911.9|8899.9|8912.1|8900.1|8903.7|8891.7|0
1629424500000|2021-08-20 01:55:00|8911.5|8899.5|8911.6|8899.6|8912.2|8900.2|8904.9|8892.9|0
1629424800000|2021-08-20 02:00:00|8911.8|8899.8|8921.6|8909.6|8921.6|8909.6|8911.8|8899.8|0
1629425100000|2021-08-20 02:05:00|8922|8910|8916|8904|8925.2|8913.2|8915.5|8903.5|0
1629425400000|2021-08-20 02:10:00|8915.8|8903.8|8921.1|8909.1|8921.1|8909.1|8915.5|8903.5|0
1629425700000|2021-08-20 02:15:00|8920.9|8908.9|8922.1|8910.1|8923.8|8911.8|8918.6|8906.6|0
1629426000000|2021-08-20 02:20:00|8921.9|8909.9|8914.4|8902.4|8921.9|8909.9|8914.4|8902.4|0
1629426300000|2021-08-20 02:25:00|8914.2|8902.2|8918.1|8906.1|8919.7|8907.7|8912.3|8900.3|0
1629426600000|2021-08-20 02:30:00|8917.9|8905.9|8916.5|8904.5|8920.2|8908.2|8914.9|8902.9|0
1629426900000|2021-08-20 02:35:00|8916.1|8904.1|8914.4|8902.4|8918.6|8906.6|8914.4|8902.4|0
1629427200000|2021-08-20 02:40:00|8914.6|8902.6|8910.2|8898.2|8917|8905|8910.2|8898.2|0
1629427500000|2021-08-20 02:45:00|8910.7|8898.7|8911.3|8899.3|8911.8|8899.8|8907.1|8895.1|0
1629427800000|2021-08-20 02:50:00|8911.5|8899.5|8915.5|8903.5|8915.5|8903.5|8909.2|8897.2|0
1629428100000|2021-08-20 02:55:00|8915.1|8903.1|8912.9|8900.9|8916.6|8904.6|8910.7|8898.7|0
1629428400000|2021-08-20 03:00:00|8912.8|8900.8|8917|8905|8917.6|8905.6|8912.8|8900.8|0
1629428700000|2021-08-20 03:05:00|8916.5|8904.5|8920.7|8908.7|8922.2|8910.2|8915.5|8903.5|0
1629429000000|2021-08-20 03:10:00|8920.5|8908.5|8928.1|8916.1|8929.6|8917.6|8919.6|8907.6|0
1629429300000|2021-08-20 03:15:00|8928|8916|8929.1|8917.1|8930.2|8918.2|8926.4|8914.4|0
1629429600000|2021-08-20 03:20:00|8929.3|8917.3|8927.1|8915.1|8931.3|8919.3|8926.1|8914.1|0
1629429900000|2021-08-20 03:25:00|8927.2|8915.2|8918.8|8906.8|8928.2|8916.2|8918.8|8906.8|0
1629430200000|2021-08-20 03:30:00|8919|8907|8913.5|8901.5|8920.9|8908.9|8913.5|8901.5|0
1629430500000|2021-08-20 03:35:00|8914|8902|8909.4|8897.4|8916.6|8904.6|8909.4|8897.4|0
1629430800000|2021-08-20 03:40:00|8909.6|8897.6|8914.1|8902.1|8914.7|8902.7|8909.4|8897.4|0
1629431100000|2021-08-20 03:45:00|8913.9|8901.9|8916.7|8904.7|8917.8|8905.8|8911.5|8899.5|0
1629431400000|2021-08-20 03:50:00|8916.8|8904.8|8915.7|8903.7|8917.8|8905.8|8914.6|8902.6|0
1629431700000|2021-08-20 03:55:00|8915.9|8903.9|8924.1|8912.1|8924.1|8912.1|8915.7|8903.7|0
1629432000000|2021-08-20 04:00:00|8924.4|8912.4|8923|8911|8926.1|8914.1|8921.9|8909.9|0
1629432300000|2021-08-20 04:05:00|8922.8|8910.8|8923|8911|8924|8912|8920.9|8908.9|0
1629432600000|2021-08-20 04:10:00|8922.6|8910.6|8922.4|8910.4|8923.4|8911.4|8921.3|8909.3|0
1629432900000|2021-08-20 04:15:00|8922.6|8910.6|8924.5|8912.5|8925.6|8913.6|8922|8910|0
1629433200000|2021-08-20 04:20:00|8924.3|8912.3|8916.8|8904.8|8924.3|8912.3|8916.8|8904.8|0
1629433500000|2021-08-20 04:25:00|8916.4|8904.4|8917.3|8905.3|8917.3|8905.3|8913.7|8901.7|0
1629433800000|2021-08-20 04:30:00|8916.8|8904.8|8915.2|8903.2|8916.8|8904.8|8914.7|8902.7|0
1629434100000|2021-08-20 04:35:00|8915|8903|8913.1|8901.1|8915.8|8903.8|8912.6|8900.6|0
1629434400000|2021-08-20 04:40:00|8913.3|8901.3|8912.6|8900.6|8913.7|8901.7|8911.6|8899.6|0
1629434700000|2021-08-20 04:45:00|8912.4|8900.4|8912.7|8900.7|8913.7|8901.7|8909.5|8897.5|0
1629435000000|2021-08-20 04:50:00|8913.1|8901.1|8913.7|8901.7|8913.8|8901.8|8912.7|8900.7|0
1629435300000|2021-08-20 04:55:00|8913.5|8901.5|8914.2|8902.2|8914.8|8902.8|8912.7|8900.7|0
1629435600000|2021-08-20 05:00:00|8914|8902|8902.5|8890.5|8914|8902|8902.1|8890.1|0
1629435900000|2021-08-20 05:05:00|8902.7|8890.7|8910.7|8898.7|8910.7|8898.7|8899.2|8887.2|0
1629436200000|2021-08-20 05:10:00|8910.5|8898.5|8908.6|8896.6|8914.9|8902.9|8908.6|8896.6|0
1629436500000|2021-08-20 05:15:00|8907.6|8895.6|8901|8889|8907.6|8895.6|8898.2|8886.2|0
1629436800000|2021-08-20 05:20:00|8901.4|8889.4|8902.1|8890.1|8903.1|8891.1|8899|8887|0
1629437100000|2021-08-20 05:25:00|8901.9|8889.9|8894.7|8882.7|8902.1|8890.1|8893.6|8881.6|0
1629437400000|2021-08-20 05:30:00|8895.1|8883.1|8897.9|8885.9|8901.1|8889.1|8895.1|8883.1|0
1629437700000|2021-08-20 05:35:00|8898.3|8886.3|8900.5|8888.5|8900.6|8888.6|8895.7|8883.7|0
1629438000000|2021-08-20 05:40:00|8900.3|8888.3|8893.5|8881.5|8901.6|8889.6|8891.6|8879.6|0
1629438300000|2021-08-20 05:45:00|8893.1|8881.1|8899.3|8887.3|8902.1|8890.1|8892.7|8880.7|0
1629438600000|2021-08-20 05:50:00|8899.5|8887.5|8908.4|8896.4|8909.4|8897.4|8899.5|8887.5|0
1629438900000|2021-08-20 05:55:00|8908.8|8896.8|8907.4|8895.4|8911.6|8899.6|8907.4|8895.4|0
1629439200000|2021-08-20 06:00:00|8907.8|8895.8|8892|8887|8925.5|8920.5|8889.5|8884.5|76
1629439500000|2021-08-20 06:05:00|8892.5|8887.5|8894|8889|8894|8889|8886|8881|13
1629439800000|2021-08-20 06:10:00|8892.5|8887.5|8913.5|8908.5|8914.5|8909.5|8886.5|8881.5|65
1629440100000|2021-08-20 06:15:00|8914|8909|8908|8903|8915.5|8910.5|8906|8901|19
1629440400000|2021-08-20 06:20:00|8907.5|8902.5|8900.5|8895.5|8908|8903|8899|8894|11
1629440700000|2021-08-20 06:25:00|8900|8895|8910.5|8905.5|8910.5|8905.5|8899.5|8894.5|13
1629441000000|2021-08-20 06:30:00|8910|8905|8900.5|8895.5|8912|8907|8900|8895|16
1629441300000|2021-08-20 06:35:00|8900|8895|8902.5|8897.5|8903|8898|8897|8892|4
1629441600000|2021-08-20 06:40:00|8902|8897|8900|8895|8905.5|8900.5|8898.5|8893.5|13
1629441900000|2021-08-20 06:45:00|8899.5|8894.5|8892.5|8887.5|8899.5|8894.5|8892.5|8887.5|10
1629442200000|2021-08-20 06:50:00|8894|8889|8907.5|8902.5|8907.5|8902.5|8893|8888|72
1629442500000|2021-08-20 06:55:00|8908|8903|8906|8901|8911|8906|8905.5|8900.5|59
1629442800000|2021-08-20 07:00:00|8905|8900|8903.5|8898.5|8905.5|8900.5|8884.5|8879.5|485
1629443100000|2021-08-20 07:05:00|8902.5|8897.5|8905.5|8900.5|8909|8904|8898|8893|400
1629443400000|2021-08-20 07:10:00|8906|8901|8911.5|8906.5|8914.5|8909.5|8897|8892|272
1629443700000|2021-08-20 07:15:00|8912|8907|8909.5|8904.5|8920.5|8915.5|8906.5|8901.5|223
1629444000000|2021-08-20 07:20:00|8909|8904|8915|8910|8921.5|8916.5|8906|8901|226
1629444300000|2021-08-20 07:25:00|8914|8909|8896.5|8891.5|8914.5|8909.5|8895.5|8890.5|122
1629444600000|2021-08-20 07:30:00|8896|8891|8899|8894|8904.5|8899.5|8894|8889|93
1629444900000|2021-08-20 07:35:00|8898.5|8893.5|8894.5|8889.5|8903.5|8898.5|8888.5|8883.5|96
1629445200000|2021-08-20 07:40:00|8895.8|8890.8|8902.8|8897.8|8903.8|8898.8|8893.3|8888.3|84
1629445500000|2021-08-20 07:45:00|8902.3|8897.3|8895.8|8890.8|8902.8|8897.8|8894.3|8889.3|151
1629445800000|2021-08-20 07:50:00|8896.3|8891.3|8895.3|8890.3|8901.3|8896.3|8892.8|8887.8|87
1629446100000|2021-08-20 07:55:00|8894.3|8889.3|8899.8|8894.8|8901.8|8896.8|8893.3|8888.3|77
1629446400000|2021-08-20 08:00:00|8899.3|8894.3|8912.8|8907.8|8915.3|8910.3|8899.3|8894.3|84
1629446700000|2021-08-20 08:05:00|8913.3|8908.3|8903.8|8898.8|8915.8|8910.8|8902.8|8897.8|59
1629447000000|2021-08-20 08:10:00|8903.3|8898.3|8905.8|8900.8|8908.3|8903.3|8902.8|8897.8|51
1629447300000|2021-08-20 08:15:00|8906.3|8901.3|8898.8|8893.8|8908.8|8903.8|8898.3|8893.3|28
1629447600000|2021-08-20 08:20:00|8898.3|8893.3|8895.3|8890.3|8899.8|8894.8|8892.3|8887.3|78
1629447900000|2021-08-20 08:25:00|8894.8|8889.8|8903.8|8898.8|8906.3|8901.3|8894.3|8889.3|71
1629448200000|2021-08-20 08:30:00|8903.3|8898.3|8904.3|8899.3|8906.3|8901.3|8898.8|8893.8|46
1629448500000|2021-08-20 08:35:00|8903.8|8898.8|8905.3|8900.3|8910.3|8905.3|8900.8|8895.8|44
1629448800000|2021-08-20 08:40:00|8905.8|8900.8|8914.3|8909.3|8916.8|8911.8|8903.3|8898.3|36
1629449100000|2021-08-20 08:45:00|8913.3|8908.3|8914.3|8909.3|8918.8|8913.8|8910.8|8905.8|71
1629449400000|2021-08-20 08:50:00|8913.8|8908.8|8920.8|8915.8|8921.8|8916.8|8911.8|8906.8|56
1629449700000|2021-08-20 08:55:00|8920.3|8915.3|8915.8|8910.8|8925.8|8920.8|8915.8|8910.8|70
1629450000000|2021-08-20 09:00:00|8915.3|8910.3|8921.3|8916.3|8922.8|8917.8|8914.8|8909.8|40
1629450300000|2021-08-20 09:05:00|8921.8|8916.8|8917.3|8912.3|8921.8|8916.8|8917.3|8912.3|96
1629450600000|2021-08-20 09:10:00|8916.3|8911.3|8909.8|8904.8|8917.3|8912.3|8903.8|8898.8|95
1629450900000|2021-08-20 09:15:00|8909.3|8904.3|8904.3|8899.3|8909.8|8904.8|8903.3|8898.3|24
1629451200000|2021-08-20 09:20:00|8904.8|8899.8|8904.3|8899.3|8907.8|8902.8|8903.3|8898.3|44
1629451500000|2021-08-20 09:25:00|8903.3|8898.3|8904.3|8899.3|8904.8|8899.8|8901.3|8896.3|72
1629451800000|2021-08-20 09:30:00|8903.3|8898.3|8906.3|8901.3|8906.8|8901.8|8892.3|8887.3|77
1629452100000|2021-08-20 09:35:00|8906.8|8901.8|8913.3|8908.3|8913.3|8908.3|8905.3|8900.3|57
1629452400000|2021-08-20 09:40:00|8912.8|8907.8|8909.8|8904.8|8916.3|8911.3|8909.3|8904.3|39
1629452700000|2021-08-20 09:45:00|8909.3|8904.3|8906.3|8901.3|8909.8|8904.8|8905.3|8900.3|32
1629453000000|2021-08-20 09:50:00|8905.8|8900.8|8883.8|8878.8|8907.3|8902.3|8881.3|8876.3|228
1629453300000|2021-08-20 09:55:00|8883.3|8878.3|8887.8|8882.8|8888.8|8883.8|8875.8|8870.8|194
1629453600000|2021-08-20 10:00:00|8887.3|8882.3|8883.3|8878.3|8889.8|8884.8|8880.3|8875.3|107
1629453900000|2021-08-20 10:05:00|8883.8|8878.8|8879.8|8874.8|8888.3|8883.3|8876.8|8871.8|44
1629454200000|2021-08-20 10:10:00|8879.3|8874.3|8882.8|8877.8|8882.8|8877.8|8873.8|8868.8|88
1629454500000|2021-08-20 10:15:00|8882.3|8877.3|8895.3|8890.3|8895.3|8890.3|8881.3|8876.3|89
1629454800000|2021-08-20 10:20:00|8894.3|8889.3|8882.3|8877.3|8895.3|8890.3|8881.3|8876.3|43
1629455100000|2021-08-20 10:25:00|8881.8|8876.8|8890.8|8885.8|8890.8|8885.8|8881.8|8876.8|66
1629455400000|2021-08-20 10:30:00|8890.3|8885.3|8888.8|8883.8|8892.8|8887.8|8888.3|8883.3|38
1629455700000|2021-08-20 10:35:00|8888.3|8883.3|8888.3|8883.3|8890.3|8885.3|8884.3|8879.3|35
1629456000000|2021-08-20 10:40:00|8888.8|8883.8|8892.3|8887.3|8892.8|8887.8|8887.8|8882.8|41
1629456300000|2021-08-20 10:45:00|8892.8|8887.8|8887.8|8882.8|8896.3|8891.3|8887.8|8882.8|72
1629456600000|2021-08-20 10:50:00|8887.3|8882.3|8881.3|8876.3|8887.8|8882.8|8880.3|8875.3|38
1629456900000|2021-08-20 10:55:00|8880.8|8875.8|8877.8|8872.8|8881.8|8876.8|8874.3|8869.3|62
1629457200000|2021-08-20 11:00:00|8878.3|8873.3|8873.8|8868.8|8880.3|8875.3|8872.3|8867.3|37
1629457500000|2021-08-20 11:05:00|8873.3|8868.3|8864.3|8859.3|8874.3|8869.3|8864.3|8859.3|51
1629457800000|2021-08-20 11:10:00|8863.3|8858.3|8867.3|8862.3|8870.3|8865.3|8863.3|8858.3|84
1629458100000|2021-08-20 11:15:00|8866.8|8861.8|8869.3|8864.3|8870.3|8865.3|8865.3|8860.3|27
1629458400000|2021-08-20 11:20:00|8868.8|8863.8|8867.3|8862.3|8872.3|8867.3|8867.3|8862.3|122
1629458700000|2021-08-20 11:25:00|8866.3|8861.3|8872.8|8867.8|8873.3|8868.3|8866.3|8861.3|113
1629459000000|2021-08-20 11:30:00|8872.3|8867.3|8869.3|8864.3|8875.3|8870.3|8869.3|8864.3|66
1629459300000|2021-08-20 11:35:00|8869.8|8864.8|8875.3|8870.3|8876.3|8871.3|8868.3|8863.3|53
1629459600000|2021-08-20 11:40:00|8873.9|8868.9|8868.9|8863.9|8879.4|8874.4|8868.4|8863.4|112
1629459900000|2021-08-20 11:45:00|8869.4|8864.4|8866.4|8861.4|8872.9|8867.9|8866.4|8861.4|61
1629460200000|2021-08-20 11:50:00|8866.9|8861.9|8863.4|8858.4|8869.4|8864.4|8863.4|8858.4|39
1629460500000|2021-08-20 11:55:00|8863.9|8858.9|8859.4|8854.4|8865.9|8860.9|8859.4|8854.4|58
1629460800000|2021-08-20 12:00:00|8859.9|8854.9|8856.9|8851.9|8860.9|8855.9|8853.4|8848.4|100
1629461100000|2021-08-20 12:05:00|8856.4|8851.4|8859.4|8854.4|8861.9|8856.9|8854.4|8849.4|23
1629461400000|2021-08-20 12:10:00|8859.9|8854.9|8856.9|8851.9|8864.4|8859.4|8855.4|8850.4|77
1629461700000|2021-08-20 12:15:00|8856.4|8851.4|8857.9|8852.9|8858.4|8853.4|8855.9|8850.9|25
1629462000000|2021-08-20 12:20:00|8856.9|8851.9|8861.9|8856.9|8864.9|8859.9|8855.4|8850.4|61
1629462300000|2021-08-20 12:25:00|8862.4|8857.4|8867.9|8862.9|8869.4|8864.4|8862.4|8857.4|71
1629462600000|2021-08-20 12:30:00|8867.4|8862.4|8865.9|8860.9|8867.9|8862.9|8862.9|8857.9|42
1629462900000|2021-08-20 12:35:00|8866.4|8861.4|8864.9|8859.9|8870.9|8865.9|8864.4|8859.4|64
1629463200000|2021-08-20 12:40:00|8864.4|8859.4|8869.9|8864.9|8869.9|8864.9|8862.4|8857.4|33
1629463500000|2021-08-20 12:45:00|8869.4|8864.4|8870.4|8865.4|8871.4|8866.4|8866.4|8861.4|29
1629463800000|2021-08-20 12:50:00|8870.9|8865.9|8869.4|8864.4|8871.4|8866.4|8866.9|8861.9|35
1629464100000|2021-08-20 12:55:00|8869.9|8864.9|8879.4|8874.4|8880.4|8875.4|8869.9|8864.9|75
1629464400000|2021-08-20 13:00:00|8879.9|8874.9|8872.9|8867.9|8882.4|8877.4|8869.4|8864.4|83
1629464700000|2021-08-20 13:05:00|8873.4|8868.4|8878.9|8873.9|8879.4|8874.4|8872.4|8867.4|44
1629465000000|2021-08-20 13:10:00|8879.4|8874.4|8883.4|8878.4|8883.9|8878.9|8876.9|8871.9|23
1629465300000|2021-08-20 13:15:00|8883.9|8878.9|8885.9|8880.9|8890.4|8885.4|8882.4|8877.4|84
1629465600000|2021-08-20 13:20:00|8885.4|8880.4|8881.9|8876.9|8887.4|8882.4|8881.4|8876.4|36
1629465900000|2021-08-20 13:25:00|8882.4|8877.4|8884.4|8879.4|8889.4|8884.4|8881.4|8876.4|41
1629466200000|2021-08-20 13:30:00|8884.9|8879.9|8888.9|8883.9|8889.9|8884.9|8876.4|8871.4|167
1629466500000|2021-08-20 13:35:00|8889.4|8884.4|8897.4|8892.4|8900.4|8895.4|8888.9|8883.9|107
1629466800000|2021-08-20 13:40:00|8898.4|8893.4|8898.4|8893.4|8900.9|8895.9|8891.4|8886.4|119
1629467100000|2021-08-20 13:45:00|8898.9|8893.9|8905.9|8900.9|8906.9|8901.9|8897.4|8892.4|141
1629467400000|2021-08-20 13:50:00|8906.4|8901.4|8900.4|8895.4|8908.9|8903.9|8900.4|8895.4|111
1629467700000|2021-08-20 13:55:00|8900.9|8895.9|8905.9|8900.9|8908.9|8903.9|8900.9|8895.9|89
1629468000000|2021-08-20 14:00:00|8906.4|8901.4|8912.9|8907.9|8913.9|8908.9|8901.4|8896.4|83
1629468300000|2021-08-20 14:05:00|8913.4|8908.4|8914.4|8909.4|8915.9|8910.9|8907.9|8902.9|87
1629468600000|2021-08-20 14:10:00|8913.2|8908.2|8919.2|8914.2|8919.2|8914.2|8911.7|8906.7|141
1629468900000|2021-08-20 14:15:00|8918.2|8913.2|8930.2|8925.2|8933.2|8928.2|8917.2|8912.2|323
1629469200000|2021-08-20 14:20:00|8929.2|8924.2|8936.7|8931.7|8941.7|8936.7|8928.7|8923.7|157
1629469500000|2021-08-20 14:25:00|8936.2|8931.2|8928.2|8923.2|8936.2|8931.2|8926.2|8921.2|194
1629469800000|2021-08-20 14:30:00|8927.2|8922.2|8926.7|8921.7|8930.2|8925.2|8923.2|8918.2|289
1629470100000|2021-08-20 14:35:00|8927.2|8922.2|8924.2|8919.2|8929.2|8924.2|8919.7|8914.7|177
1629470400000|2021-08-20 14:40:00|8923.2|8918.2|8922.7|8917.7|8927.7|8922.7|8922.2|8917.2|134
1629470700000|2021-08-20 14:45:00|8922.2|8917.2|8921.7|8916.7|8923.2|8918.2|8917.7|8912.7|94
1629471000000|2021-08-20 14:50:00|8921.2|8916.2|8914.7|8909.7|8922.2|8917.2|8913.7|8908.7|102
1629471300000|2021-08-20 14:55:00|8914.2|8909.2|8916.7|8911.7|8919.2|8914.2|8908.7|8903.7|187
1629471600000|2021-08-20 15:00:00|8916.2|8911.2|8912.7|8907.7|8918.2|8913.2|8912.2|8907.2|80
1629471900000|2021-08-20 15:05:00|8913.2|8908.2|8918.2|8913.2|8918.7|8913.7|8912.2|8907.2|44
1629472200000|2021-08-20 15:10:00|8917.2|8912.2|8917.7|8912.7|8918.7|8913.7|8914.2|8909.2|71
1629472500000|2021-08-20 15:15:00|8918.2|8913.2|8918.2|8913.2|8920.7|8915.7|8917.2|8912.2|86
1629472800000|2021-08-20 15:20:00|8917.2|8912.2|8921.7|8916.7|8924.7|8919.7|8917.2|8912.2|175
1629473100000|2021-08-20 15:25:00|8922.2|8917.2|8918.2|8913.2|8924.2|8919.2|8917.2|8912.2|289
1629473400000|2021-08-20 15:30:00|8918.7|8912.7|8921.7|8914.7|8926.7|8920.7|8918.7|8912.7|556
1629473700000|2021-08-20 15:35:00|8920.7|8912.7|8920.7|8914.7|8922.7|8916.7|8918.7|8911.7|241
1629474000000|2021-08-20 15:40:00|8921.7|8913.7|8924.7|8917.7|8924.7|8917.7|8918.7|8912.7|28
1629474300000|2021-08-20 15:45:00|8923.7|8916.7|8924.7|8918.7|8926.7|8920.7|8922.7|8916.7|71
1629474600000|2021-08-20 15:50:00|8923.7|8917.7|8926.7|8920.7|8927.7|8921.7|8923.7|8917.7|87
1629474900000|2021-08-20 15:55:00|8927.7|8921.7|8934.7|8928.7|8934.7|8928.7|8926.7|8920.7|105
1629475200000|2021-08-20 16:00:00|8935.7|8927.7|8940.7|8934.7|8941.7|8934.7|8932.7|8926.7|37
1629475500000|2021-08-20 16:05:00|8941.7|8935.7|8938.7|8931.7|8943.7|8936.7|8938.7|8931.7|15
1629475800000|2021-08-20 16:10:00|8937.7|8930.7|8937.7|8930.7|8941.7|8934.7|8936.7|8930.7|6
1629476100000|2021-08-20 16:15:00|8936.7|8931.7|8938.7|8932.7|8939.7|8933.7|8936.7|8930.7|9
1629476400000|2021-08-20 16:20:00|8939.7|8933.7|8938.7|8932.7|8939.7|8933.7|8937.7|8930.7|7
1629476700000|2021-08-20 16:25:00|8939.7|8931.7|8942.7|8935.7|8943.7|8935.7|8937.7|8931.7|7
1629477000000|2021-08-20 16:30:00|8941.7|8934.7|8940.7|8933.7|8942.7|8936.7|8940.7|8933.7|6
1629477300000|2021-08-20 16:35:00|8939.7|8934.7|8942.7|8935.7|8942.7|8936.7|8939.7|8934.7|6
1629477600000|2021-08-20 16:40:00|8943.7|8936.7|8943.7|8937.7|8944.7|8938.7|8942.7|8935.7|7
1629477900000|2021-08-20 16:45:00|8944.7|8938.7|8945.7|8938.7|8945.7|8939.7|8943.7|8937.7|12
1629478200000|2021-08-20 16:50:00|8944.7|8937.7|8944.7|8938.7|8945.7|8939.7|8943.7|8937.7|15
1629478500000|2021-08-20 16:55:00|8945.7|8937.7|8940.7|8934.7|8945.7|8937.7|8940.7|8934.7|9
1629478800000|2021-08-20 17:00:00|8941.7|8935.7|8943.7|8937.7|8944.7|8937.7|8940.7|8934.7|9
1629479100000|2021-08-20 17:05:00|8944.7|8938.7|8944.7|8937.7|8945.7|8939.7|8942.7|8936.7|6
1629479400000|2021-08-20 17:10:00|8943.7|8938.7|8945.7|8938.7|8946.7|8939.7|8943.7|8937.7|5
1629479700000|2021-08-20 17:15:00|8944.7|8937.7|8945.7|8939.7|8945.7|8939.7|8944.7|8937.7|2
1629480000000|2021-08-20 17:20:00|8944.7|8938.7|8945.7|8938.7|8945.7|8939.7|8944.7|8938.7|3
1629480300000|2021-08-20 17:25:00|8944.7|8939.7|8945.7|8938.7|8945.7|8939.7|8944.7|8938.7|2
1629480600000|2021-08-20 17:30:00|8944.7|8939.7|8945.7|8939.7|8946.7|8939.7|8944.7|8939.7|1
1629480900000|2021-08-20 17:35:00|8946.7|8938.7|8944.7|8937.7|8947.7|8939.7|8943.7|8937.7|13
1629481200000|2021-08-20 17:40:00|8943.7|8938.7|8946.7|8939.7|8946.7|8939.7|8943.7|8938.7|6
1629481500000|2021-08-20 17:45:00|8947.7|8940.7|8945.7|8939.7|8947.7|8940.7|8945.7|8938.7|7
1629481800000|2021-08-20 17:50:00|8946.7|8940.7|8945.7|8939.7|8948.7|8941.7|8945.7|8939.7|7
1629482100000|2021-08-20 17:55:00|8944.7|8938.7|8945.4|8933.4|8949.7|8940.7|8942.7|8933.4|42
1629482400000|2021-08-20 18:00:00|8945.5|8933.5|8949.8|8937.8|8950.8|8938.8|8945.3|8933.3|0
1629482700000|2021-08-20 18:05:00|8950.7|8938.7|8950.1|8938.1|8952.1|8940.1|8949.8|8937.8|0
1629483000000|2021-08-20 18:10:00|8951.1|8939.1|8948.9|8936.9|8951.1|8939.1|8948.8|8936.8|0
1629483300000|2021-08-20 18:15:00|8948.8|8936.8|8948.9|8936.9|8950.1|8938.1|8947.6|8935.6|0
1629483600000|2021-08-20 18:20:00|8948.8|8936.8|8941.6|8929.6|8948.8|8936.8|8941.1|8929.1|0
1629483900000|2021-08-20 18:25:00|8941.8|8929.8|8943.2|8931.2|8945.5|8933.5|8941.8|8929.8|0
1629484200000|2021-08-20 18:30:00|8943.3|8931.3|8942.2|8930.2|8944.4|8932.4|8941.1|8929.1|0
1629484500000|2021-08-20 18:35:00|8942.1|8930.1|8942.4|8930.4|8943.6|8931.6|8941.2|8929.2|0
1629484800000|2021-08-20 18:40:00|8942.3|8930.3|8942.3|8930.3|8945.6|8933.6|8941.4|8929.4|0
1629485100000|2021-08-20 18:45:00|8942.4|8930.4|8941.1|8929.1|8943.5|8931.5|8939.9|8927.9|0
1629485400000|2021-08-20 18:50:00|8941.2|8929.2|8943.4|8931.4|8944.4|8932.4|8941.2|8929.2|0
1629485700000|2021-08-20 18:55:00|8943.3|8931.3|8945.5|8933.5|8945.6|8933.6|8943.3|8931.3|0
1629486000000|2021-08-20 19:00:00|8945.4|8933.4|8945.6|8933.6|8947.9|8935.9|8944.4|8932.4|0
1629486300000|2021-08-20 19:05:00|8945.5|8933.5|8947.6|8935.6|8947.7|8935.7|8944.4|8932.4|0
1629486600000|2021-08-20 19:10:00|8947.5|8935.5|8950.1|8938.1|8950.1|8938.1|8946.6|8934.6|0
1629486900000|2021-08-20 19:15:00|8950|8938|8948.9|8936.9|8951.2|8939.2|8948.9|8936.9|0
1629487200000|2021-08-20 19:20:00|8948.8|8936.8|8952.3|8940.3|8952.3|8940.3|8948.8|8936.8|0
1629487500000|2021-08-20 19:25:00|8952.2|8940.2|8954.3|8942.3|8954.3|8942.3|8951.1|8939.1|0
1629487800000|2021-08-20 19:30:00|8954.2|8942.2|8955.4|8943.4|8955.4|8943.4|8951|8939|0
1629488100000|2021-08-20 19:35:00|8954.4|8942.4|8954.6|8942.6|8955.7|8943.7|8953.4|8941.4|0
1629488400000|2021-08-20 19:40:00|8954.7|8942.7|8956.7|8944.7|8956.8|8944.8|8952.4|8940.4|0
1629488700000|2021-08-20 19:45:00|8955.8|8943.8|8955.6|8943.6|8957|8945|8954.6|8942.6|0
1629489000000|2021-08-20 19:50:00|8955.7|8943.7|8953.6|8941.6|8958.7|8946.7|8951.7|8939.7|0
1629489300000|2021-08-20 19:55:00|8953.5|8941.5|8958.6|8946.6|8964.4|8952.4|8951.4|8939.4|0
1629489600000|2021-08-20 20:00:00|8958.5|8946.5|8957.2|8945.2|8959.5|8947.5|8956|8944|0
1629489900000|2021-08-20 20:05:00|8956.8|8944.8|8954.9|8942.9|8957.2|8945.2|8954.4|8942.4|0
1629490200000|2021-08-20 20:10:00|8954.8|8942.8|8954.9|8942.9|8956.4|8944.4|8953.1|8941.1|0
1629490500000|2021-08-20 20:15:00|8955.5|8943.5|8957.2|8945.2|8957.2|8945.2|8954.4|8942.4|0
1629490800000|2021-08-20 20:20:00|8957.6|8945.6|8958.1|8946.1|8958.1|8946.1|8957.2|8945.2|0
1629491100000|2021-08-20 20:25:00|8958.3|8946.3|8957.6|8945.6|8958.5|8946.5|8957.6|8945.6|0
1629491400000|2021-08-20 20:30:00|8957.7|8945.7|8957.6|8945.6|8958|8946|8957.6|8945.6|0
1629491700000|2021-08-20 20:35:00|8957.8|8945.8|8958|8946|8958.5|8946.5|8957.6|8945.6|0
1629492000000|2021-08-20 20:40:00|8957.6|8945.6|8958|8946|8958.9|8946.9|8957.6|8945.6|0
1629492300000|2021-08-20 20:45:00|8957.6|8945.6|8958|8946|8958.9|8946.9|8957.6|8945.6|0
1629492600000|2021-08-20 20:50:00|8958.1|8946.1|8956.9|8944.9|8960|8948|8956.1|8944.1|0
1629492900000|2021-08-20 20:55:00|8956.5|8944.5|8957.3|8945.3|8958.2|8946.2|8956.5|8944.5|0
1629493200000|2021-08-20 21:00:00|8957|8945|8957|8945|8957|8945|8957|8945|0
1629669600000|2021-08-22 22:00:00|8954|8942|8958.1|8946.1|8959|8947|8954|8942|0
1629669900000|2021-08-22 22:05:00|8958.3|8946.3|8957.2|8945.2|8959|8947|8956.4|8944.4|0
1629670200000|2021-08-22 22:10:00|8957|8945|8957.6|8945.6|8958|8946|8955.3|8943.3|0
1629670500000|2021-08-22 22:15:00|8957.5|8945.5|8958.2|8946.2|8958.4|8946.4|8957.1|8945.1|0
1629670800000|2021-08-22 22:20:00|8958.4|8946.4|8957.1|8945.1|8958.4|8946.4|8956.9|8944.9|0
1629671100000|2021-08-22 22:25:00|8957.2|8945.2|8959.1|8947.1|8959.1|8947.1|8957.2|8945.2|0
1629671400000|2021-08-22 22:30:00|8959.3|8947.3|8961.6|8949.6|8961.6|8949.6|8959.1|8947.1|0
1629671700000|2021-08-22 22:35:00|8961.2|8949.2|8961.2|8949.2|8961.2|8949.2|8960.1|8948.1|0
1629672000000|2021-08-22 22:40:00|8961.4|8949.4|8962.5|8950.5|8962.5|8950.5|8960.5|8948.5|0
1629672300000|2021-08-22 22:45:00|8962.9|8950.9|8964.6|8952.6|8965.7|8953.7|8962.5|8950.5|0
1629672600000|2021-08-22 22:50:00|8964.7|8952.7|8963.8|8951.8|8965.3|8953.3|8962.9|8950.9|0
1629672900000|2021-08-22 22:55:00|8964.2|8952.2|8961.8|8949.8|8964.2|8952.2|8961.8|8949.8|0
1629673200000|2021-08-22 23:00:00|8961.6|8949.6|8962.9|8950.9|8963.4|8951.4|8961.2|8949.2|0
1629673500000|2021-08-22 23:05:00|8963|8951|8963.8|8951.8|8964.9|8952.9|8963|8951|0
1629673800000|2021-08-22 23:10:00|8963.6|8951.6|8964.7|8952.7|8965.3|8953.3|8963.4|8951.4|0
1629674100000|2021-08-22 23:15:00|8965.3|8953.3|8965|8953|8965.7|8953.7|8963.7|8951.7|0
1629674400000|2021-08-22 23:20:00|8964.8|8952.8|8964.8|8952.8|8965|8953|8964.2|8952.2|0
1629674700000|2021-08-22 23:25:00|8964.4|8952.4|8964.8|8952.8|8965.7|8953.7|8964.2|8952.2|0
1629675000000|2021-08-22 23:30:00|8965|8953|8961.6|8949.6|8965.2|8953.2|8961.6|8949.6|0
1629675300000|2021-08-22 23:35:00|8962|8950|8961.6|8949.6|8962.9|8950.9|8961.6|8949.6|0
1629675600000|2021-08-22 23:40:00|8961.8|8949.8|8960.7|8948.7|8962|8950|8960.7|8948.7|0
1629675900000|2021-08-22 23:45:00|8960.1|8948.1|8961.1|8949.1|8962|8950|8959.2|8947.2|0
1629676200000|2021-08-22 23:50:00|8960.9|8948.9|8962.9|8950.9|8963.3|8951.3|8960.7|8948.7|0
1629676500000|2021-08-22 23:55:00|8962.8|8950.8|8961.6|8949.6|8962.9|8950.9|8960.7|8948.7|0
1629676800000|2021-08-23 00:00:00|8961.5|8949.5|8961.6|8949.6|8964.8|8952.8|8961.1|8949.1|0
1629677100000|2021-08-23 00:05:00|8961.8|8949.8|8963.3|8951.3|8966.5|8954.5|8961.6|8949.6|0
1629677400000|2021-08-23 00:10:00|8963.5|8951.5|8964.9|8952.9|8965.7|8953.7|8962.4|8950.4|0
1629677700000|2021-08-23 00:15:00|8965.1|8953.1|8967.5|8955.5|8974.7|8962.7|8964.9|8952.9|0
1629678000000|2021-08-23 00:20:00|8967.3|8955.3|8963.4|8951.4|8969.1|8957.1|8962.9|8950.9|0
1629678300000|2021-08-23 00:25:00|8963.6|8951.6|8967.1|8955.1|8968.1|8956.1|8962.9|8950.9|0
1629678600000|2021-08-23 00:30:00|8967.5|8955.5|8964.9|8952.9|8969.6|8957.6|8963.9|8951.9|0
1629678900000|2021-08-23 00:35:00|8964.8|8952.8|8967|8955|8970.1|8958.1|8963.8|8951.8|0
1629679200000|2021-08-23 00:40:00|8968.1|8956.1|8972.4|8960.4|8973.4|8961.4|8966|8954|0
1629679500000|2021-08-23 00:45:00|8972.6|8960.6|8974.3|8962.3|8975.3|8963.3|8971.2|8959.2|0
1629679800000|2021-08-23 00:50:00|8974.7|8962.7|8970.2|8958.2|8975.4|8963.4|8969.2|8957.2|0
1629680100000|2021-08-23 00:55:00|8969.8|8957.8|8975.4|8963.4|8978.5|8966.5|8969.2|8957.2|0
1629680400000|2021-08-23 01:00:00|8975.8|8963.8|8975.4|8963.4|8977.5|8965.5|8973.3|8961.3|0
1629680700000|2021-08-23 01:05:00|8975.8|8963.8|8979.2|8967.2|8980.8|8968.8|8975.8|8963.8|0
1629681000000|2021-08-23 01:10:00|8979.4|8967.4|8969.6|8957.6|8979.8|8967.8|8969|8957|0
1629681300000|2021-08-23 01:15:00|8968.6|8956.6|8966|8954|8969.6|8957.6|8962.3|8950.3|0
1629681600000|2021-08-23 01:20:00|8966.2|8954.2|8973.2|8961.2|8973.7|8961.7|8964.9|8952.9|0
1629681900000|2021-08-23 01:25:00|8973.4|8961.4|8972.8|8960.8|8975.8|8963.8|8972.7|8960.7|0
1629682200000|2021-08-23 01:30:00|8972.7|8960.7|8967.6|8955.6|8973.2|8961.2|8964.5|8952.5|0
1629682500000|2021-08-23 01:35:00|8967.8|8955.8|8966.5|8954.5|8968.7|8956.7|8965.5|8953.5|0
1629682800000|2021-08-23 01:40:00|8966.9|8954.9|8974.9|8962.9|8976.9|8964.9|8966.5|8954.5|0
1629683100000|2021-08-23 01:45:00|8975.3|8963.3|8981.1|8969.1|8981.1|8969.1|8975.3|8963.3|0
1629683400000|2021-08-23 01:50:00|8981.2|8969.2|8980.2|8968.2|8982.3|8970.3|8980.1|8968.1|0
1629683700000|2021-08-23 01:55:00|8980.1|8968.1|8981|8969|8983.2|8971.2|8978.1|8966.1|0
1629684000000|2021-08-23 02:00:00|8981.1|8969.1|8987.2|8975.2|8987.2|8975.2|8981|8969|0
1629684300000|2021-08-23 02:05:00|8986.2|8974.2|8988.5|8976.5|8990|8978|8986.2|8974.2|0
1629684600000|2021-08-23 02:10:00|8988.4|8976.4|8987.5|8975.5|8989.6|8977.6|8987.4|8975.4|0
1629684900000|2021-08-23 02:15:00|8987.4|8975.4|8985.4|8973.4|8989.5|8977.5|8985.3|8973.3|0
1629685200000|2021-08-23 02:20:00|8985.7|8973.7|8982.2|8970.2|8986.4|8974.4|8981.2|8969.2|0
1629685500000|2021-08-23 02:25:00|8982.4|8970.4|8986.8|8974.8|8987.9|8975.9|8982.4|8970.4|0
1629685800000|2021-08-23 02:30:00|8986.6|8974.6|8986.4|8974.4|8989.5|8977.5|8985.4|8973.4|0
1629686100000|2021-08-23 02:35:00|8986.6|8974.6|8988.6|8976.6|8989.7|8977.7|8986.6|8974.6|0
1629686400000|2021-08-23 02:40:00|8988.7|8976.7|8985.5|8973.5|8989.1|8977.1|8985.5|8973.5|0
1629686700000|2021-08-23 02:45:00|8985.6|8973.6|8989.1|8977.1|8989.7|8977.7|8985.6|8973.6|0
1629687000000|2021-08-23 02:50:00|8989.3|8977.3|8988.1|8976.1|8989.7|8977.7|8987.6|8975.6|0
1629687300000|2021-08-23 02:55:00|8988.3|8976.3|8989.7|8977.7|8990.8|8978.8|8988.3|8976.3|0
1629687600000|2021-08-23 03:00:00|8989.8|8977.8|8988.1|8976.1|8990.8|8978.8|8987.6|8975.6|0
1629687900000|2021-08-23 03:05:00|8988.3|8976.3|8990.4|8978.4|8991|8979|8987.7|8975.7|0
1629688200000|2021-08-23 03:10:00|8990.2|8978.2|8989.3|8977.3|8990.8|8978.8|8988.9|8976.9|0
1629688500000|2021-08-23 03:15:00|8989.4|8977.4|8991.5|8979.5|8991.5|8979.5|8989.3|8977.3|0
1629688800000|2021-08-23 03:20:00|8991.4|8979.4|8989.3|8977.3|8994.6|8982.6|8988.3|8976.3|0
1629689100000|2021-08-23 03:25:00|8989.1|8977.1|8993.5|8981.5|8993.5|8981.5|8988.7|8976.7|0
1629689400000|2021-08-23 03:30:00|8993.3|8981.3|8990.8|8978.8|8995|8983|8990.8|8978.8|0
1629689700000|2021-08-23 03:35:00|8990.6|8978.6|8992.4|8980.4|8993.5|8981.5|8990.4|8978.4|0
1629690000000|2021-08-23 03:40:00|8991.8|8979.8|8990.8|8978.8|8993.5|8981.5|8990.3|8978.3|0
1629690300000|2021-08-23 03:45:00|8990.6|8978.6|8991.3|8979.3|8992.4|8980.4|8990.3|8978.3|0
1629690600000|2021-08-23 03:50:00|8991|8979|8993.4|8981.4|8994.5|8982.5|8990.3|8978.3|0
1629690900000|2021-08-23 03:55:00|8993.2|8981.2|8992.3|8980.3|8993.4|8981.4|8991.3|8979.3|0
1629691200000|2021-08-23 04:00:00|8992.5|8980.5|8991.7|8979.7|8992.8|8980.8|8990.6|8978.6|0
1629691500000|2021-08-23 04:05:00|8991.5|8979.5|8991.7|8979.7|8992.3|8980.3|8991.2|8979.2|0
1629691800000|2021-08-23 04:10:00|8991.5|8979.5|8993.3|8981.3|8993.3|8981.3|8991.2|8979.2|0
1629692100000|2021-08-23 04:15:00|8993.4|8981.4|8992.8|8980.8|8994.4|8982.4|8992.8|8980.8|0
1629692400000|2021-08-23 04:20:00|8992.6|8980.6|8992.3|8980.3|8993.4|8981.4|8991.7|8979.7|0
1629692700000|2021-08-23 04:25:00|8992.8|8980.8|8992.3|8980.3|8992.8|8980.8|8991.2|8979.2|0
1629693000000|2021-08-23 04:30:00|8992.7|8980.7|8994.4|8982.4|8994.4|8982.4|8992.7|8980.7|0
1629693300000|2021-08-23 04:35:00|8994|8982|8993.3|8981.3|8994.4|8982.4|8993.3|8981.3|0
1629693600000|2021-08-23 04:40:00|8993.5|8981.5|8993.2|8981.2|8994.3|8982.3|8992.2|8980.2|0
1629693900000|2021-08-23 04:45:00|8993.1|8981.1|8996.4|8984.4|8997.4|8985.4|8992.7|8980.7|0
1629694200000|2021-08-23 04:50:00|8996.3|8984.3|8996.3|8984.3|8997.4|8985.4|8996.3|8984.3|0
1629694500000|2021-08-23 04:55:00|8996.4|8984.4|8998.5|8986.5|8998.5|8986.5|8996.4|8984.4|0
1629694800000|2021-08-23 05:00:00|8998.1|8986.1|8996.4|8984.4|8998.5|8986.5|8995.3|8983.3|0
1629695100000|2021-08-23 05:05:00|8996.3|8984.3|8996.3|8984.3|8997.4|8985.4|8995.3|8983.3|0
1629695400000|2021-08-23 05:10:00|8996.4|8984.4|8998.2|8986.2|9001.4|8989.4|8996.4|8984.4|0
1629695700000|2021-08-23 05:15:00|8998.6|8986.6|8998.6|8986.6|9000.3|8988.3|8998.2|8986.2|0
1629696000000|2021-08-23 05:20:00|8998.8|8986.8|9000.2|8988.2|9000.2|8988.2|8998.2|8986.2|0
1629696300000|2021-08-23 05:25:00|9000.3|8988.3|9001.3|8989.3|9001.4|8989.4|9000.2|8988.2|0
1629696600000|2021-08-23 05:30:00|9000.9|8988.9|9003.5|8991.5|9003.5|8991.5|9000.3|8988.3|0
1629696900000|2021-08-23 05:35:00|9003.7|8991.7|9003.8|8991.8|9006.4|8994.4|9003.7|8991.7|0
1629697200000|2021-08-23 05:40:00|9003.4|8991.4|9002.2|8990.2|9004.9|8992.9|8999.7|8987.7|0
1629697500000|2021-08-23 05:45:00|9002|8990|9002.2|8990.2|9003.3|8991.3|9001.7|8989.7|0
1629697800000|2021-08-23 05:50:00|9001.8|8989.8|9005.2|8993.2|9005.7|8993.7|9001.2|8989.2|0
1629698100000|2021-08-23 05:55:00|9005.1|8993.1|9004|8992|9005.2|8993.2|8999.5|8987.5|0
1629698400000|2021-08-23 06:00:00|9002.6|8990.6|8988.2|8983.2|9008.5|8996.5|8988.2|8983.2|93
1629698700000|2021-08-23 06:05:00|8988.7|8983.7|8988.7|8983.7|8990.2|8985.2|8988.2|8983.2|39
1629699000000|2021-08-23 06:10:00|8989.2|8984.2|8980.7|8975.7|8993.7|8988.7|8980.7|8975.7|93
1629699300000|2021-08-23 06:15:00|8981.2|8976.2|8976.7|8971.7|8981.2|8976.2|8976.7|8971.7|40
1629699600000|2021-08-23 06:20:00|8978.2|8973.2|8975.2|8970.2|8978.7|8973.7|8975.2|8970.2|18
1629699900000|2021-08-23 06:25:00|8975.7|8970.7|8971.2|8966.2|8975.7|8970.7|8971.2|8966.2|11
1629700200000|2021-08-23 06:30:00|8971.7|8966.7|8975.2|8970.2|8975.2|8970.2|8971.7|8966.7|21
1629700500000|2021-08-23 06:35:00|8974.7|8969.7|8971.2|8966.2|8974.7|8969.7|8966.7|8961.7|40
1629700800000|2021-08-23 06:40:00|8971.7|8966.7|8973.2|8968.2|8974.2|8969.2|8971.2|8966.2|12
1629701100000|2021-08-23 06:45:00|8972.7|8967.7|8970.7|8965.7|8975.2|8970.2|8969.7|8964.7|19
1629701400000|2021-08-23 06:50:00|8970.2|8965.2|8967.2|8962.2|8972.2|8967.2|8964.2|8959.2|11
1629701700000|2021-08-23 06:55:00|8966.2|8961.2|8969.7|8964.7|8975.7|8970.7|8965.2|8960.2|54
1629702000000|2021-08-23 07:00:00|8971.7|8966.7|8983.7|8978.7|8992.2|8987.2|8969.2|8964.2|433
1629702300000|2021-08-23 07:05:00|8984.2|8979.2|8985.7|8980.7|8987.7|8982.7|8969.7|8964.7|316
1629702600000|2021-08-23 07:10:00|8986.2|8981.2|8978.7|8973.7|8987.7|8982.7|8977.2|8972.2|126
1629702900000|2021-08-23 07:15:00|8979.2|8974.2|8974.7|8969.7|8981.2|8976.2|8969.7|8964.7|119
1629703200000|2021-08-23 07:20:00|8974.2|8969.2|8973.7|8968.7|8982.7|8977.7|8972.7|8967.7|57
1629703500000|2021-08-23 07:25:00|8972.7|8967.7|8960.2|8955.2|8972.7|8967.7|8958.2|8953.2|138
1629703800000|2021-08-23 07:30:00|8959.7|8954.7|8938.7|8933.7|8959.7|8954.7|8937.7|8932.7|183
1629704100000|2021-08-23 07:35:00|8939.2|8934.2|8933.7|8928.7|8940.7|8935.7|8929.2|8924.2|130
1629704400000|2021-08-23 07:40:00|8935.4|8930.4|8927.9|8922.9|8935.9|8930.9|8925.4|8920.4|59
1629704700000|2021-08-23 07:45:00|8926.4|8921.4|8925.4|8920.4|8928.9|8923.9|8920.4|8915.4|74
1629705000000|2021-08-23 07:50:00|8924.4|8919.4|8920.4|8915.4|8930.4|8925.4|8918.9|8913.9|64
1629705300000|2021-08-23 07:55:00|8920.9|8915.9|8927.9|8922.9|8928.4|8923.4|8920.9|8915.9|51
1629705600000|2021-08-23 08:00:00|8928.9|8923.9|8926.9|8921.9|8935.4|8930.4|8926.4|8921.4|104
1629705900000|2021-08-23 08:05:00|8927.4|8922.4|8927.4|8922.4|8933.9|8928.9|8923.4|8918.4|93
1629706200000|2021-08-23 08:10:00|8926.9|8921.9|8921.9|8916.9|8929.4|8924.4|8918.4|8913.4|37
1629706500000|2021-08-23 08:15:00|8921.4|8916.4|8925.4|8920.4|8926.9|8921.9|8915.9|8910.9|47
1629706800000|2021-08-23 08:20:00|8925.9|8920.9|8928.4|8923.4|8934.9|8929.9|8925.9|8920.9|73
1629707100000|2021-08-23 08:25:00|8928.9|8923.9|8916.4|8911.4|8929.4|8924.4|8913.4|8908.4|27
1629707400000|2021-08-23 08:30:00|8915.4|8910.4|8922.9|8917.9|8924.9|8919.9|8915.4|8910.4|44
1629707700000|2021-08-23 08:35:00|8922.4|8917.4|8927.9|8922.9|8929.9|8924.9|8917.9|8912.9|35
1629708000000|2021-08-23 08:40:00|8928.4|8923.4|8930.4|8925.4|8930.4|8925.4|8920.9|8915.9|53
1629708300000|2021-08-23 08:45:00|8930.9|8925.9|8931.4|8926.4|8933.4|8928.4|8928.9|8923.9|39
1629708600000|2021-08-23 08:50:00|8931.9|8926.9|8931.4|8926.4|8931.9|8926.9|8924.9|8919.9|45
1629708900000|2021-08-23 08:55:00|8930.9|8925.9|8931.4|8926.4|8933.9|8928.9|8926.9|8921.9|33
1629709200000|2021-08-23 09:00:00|8931.9|8926.9|8933.4|8928.4|8934.9|8929.9|8929.9|8924.9|28
1629709500000|2021-08-23 09:05:00|8933.9|8928.9|8934.9|8929.9|8939.9|8934.9|8932.9|8927.9|41
1629709800000|2021-08-23 09:10:00|8934.4|8929.4|8930.4|8925.4|8940.4|8935.4|8929.4|8924.4|47
1629710100000|2021-08-23 09:15:00|8930.9|8925.9|8936.4|8931.4|8936.9|8931.9|8930.9|8925.9|48
1629710400000|2021-08-23 09:20:00|8936.9|8931.9|8945.9|8940.9|8945.9|8940.9|8936.4|8931.4|43
1629710700000|2021-08-23 09:25:00|8946.4|8941.4|8943.4|8938.4|8948.9|8943.9|8941.9|8936.9|18
1629711000000|2021-08-23 09:30:00|8943.9|8938.9|8944.9|8939.9|8946.4|8941.4|8941.4|8936.4|17
1629711300000|2021-08-23 09:35:00|8943.9|8938.9|8952.4|8947.4|8952.9|8947.9|8942.9|8937.9|70
1629711600000|2021-08-23 09:40:00|8952.9|8947.9|8956.4|8951.4|8956.9|8951.9|8952.4|8947.4|50
1629711900000|2021-08-23 09:45:00|8956.9|8951.9|8956.9|8951.9|8959.9|8954.9|8955.9|8950.9|47
1629712200000|2021-08-23 09:50:00|8957.4|8952.4|8959.4|8954.4|8963.9|8958.9|8955.4|8950.4|56
1629712500000|2021-08-23 09:55:00|8958.9|8953.9|8952.4|8947.4|8959.4|8954.4|8952.4|8947.4|13
1629712800000|2021-08-23 10:00:00|8953.4|8948.4|8961.9|8956.9|8962.4|8957.4|8952.4|8947.4|54
1629713100000|2021-08-23 10:05:00|8962.9|8957.9|8965.9|8960.9|8966.9|8961.9|8960.4|8955.4|71
1629713400000|2021-08-23 10:10:00|8966.4|8961.4|8964.4|8959.4|8968.9|8963.9|8959.9|8954.9|71
1629713700000|2021-08-23 10:15:00|8964.9|8959.9|8966.4|8961.4|8967.9|8962.9|8961.4|8956.4|42
1629714000000|2021-08-23 10:20:00|8966.9|8961.9|8970.9|8965.9|8971.9|8966.9|8965.9|8960.9|70
1629714300000|2021-08-23 10:25:00|8971.4|8966.4|8967.9|8962.9|8974.4|8969.4|8967.9|8962.9|36
1629714600000|2021-08-23 10:30:00|8969.4|8964.4|8975.9|8970.9|8976.4|8971.4|8967.9|8962.9|36
1629714900000|2021-08-23 10:35:00|8974.9|8969.9|8972.9|8967.9|8975.4|8970.4|8969.9|8964.9|34
1629715200000|2021-08-23 10:40:00|8973.4|8968.4|8971.9|8966.9|8974.9|8969.9|8970.9|8965.9|30
1629715500000|2021-08-23 10:45:00|8969.9|8964.9|8973.4|8968.4|8974.4|8969.4|8966.9|8961.9|61
1629715800000|2021-08-23 10:50:00|8973.9|8968.9|8972.9|8967.9|8975.9|8970.9|8972.4|8967.4|53
1629716100000|2021-08-23 10:55:00|8973.4|8968.4|8973.4|8968.4|8975.9|8970.9|8971.9|8966.9|27
1629716400000|2021-08-23 11:00:00|8972.4|8967.4|8973.9|8968.9|8974.9|8969.9|8970.9|8965.9|17
1629716700000|2021-08-23 11:05:00|8974.4|8969.4|8976.4|8971.4|8976.4|8971.4|8971.9|8966.9|35
1629717000000|2021-08-23 11:10:00|8975.9|8970.9|8971.9|8966.9|8978.4|8973.4|8969.9|8964.9|29
1629717300000|2021-08-23 11:15:00|8971.4|8966.4|8968.9|8963.9|8973.4|8968.4|8968.9|8963.9|14
1629717600000|2021-08-23 11:20:00|8969.4|8964.4|8965.9|8960.9|8970.4|8965.4|8964.9|8959.9|27
1629717900000|2021-08-23 11:25:00|8965.4|8960.4|8964.9|8959.9|8968.4|8963.4|8963.9|8958.9|31
1629718200000|2021-08-23 11:30:00|8965.4|8960.4|8967.9|8962.9|8967.9|8962.9|8961.4|8956.4|22
1629718500000|2021-08-23 11:35:00|8966.9|8961.9|8972.9|8967.9|8973.9|8968.9|8966.9|8961.9|32
1629718800000|2021-08-23 11:40:00|8971.4|8966.4|8967.4|8962.4|8972.4|8967.4|8967.4|8962.4|23
1629719100000|2021-08-23 11:45:00|8966.9|8961.9|8963.4|8958.4|8967.4|8962.4|8962.9|8957.9|20
1629719400000|2021-08-23 11:50:00|8962.9|8957.9|8963.4|8958.4|8966.4|8961.4|8962.4|8957.4|16
1629719700000|2021-08-23 11:55:00|8963.9|8958.9|8963.9|8958.9|8966.4|8961.4|8963.4|8958.4|25
1629720000000|2021-08-23 12:00:00|8963.4|8958.4|8960.4|8955.4|8964.9|8959.9|8958.9|8953.9|36
1629720300000|2021-08-23 12:05:00|8960.9|8955.9|8961.4|8956.4|8961.4|8956.4|8958.4|8953.4|32
1629720600000|2021-08-23 12:10:00|8961.9|8956.9|8964.9|8959.9|8967.4|8962.4|8961.9|8956.9|26
1629720900000|2021-08-23 12:15:00|8965.4|8960.4|8964.4|8959.4|8966.9|8961.9|8961.9|8956.9|22
1629721200000|2021-08-23 12:20:00|8964.9|8959.9|8964.9|8959.9|8964.9|8959.9|8961.9|8956.9|9
1629721500000|2021-08-23 12:25:00|8964.4|8959.4|8961.9|8956.9|8966.4|8961.4|8961.9|8956.9|11
1629721800000|2021-08-23 12:30:00|8962.4|8957.4|8963.4|8958.4|8965.4|8960.4|8961.4|8956.4|28
1629722100000|2021-08-23 12:35:00|8963.9|8958.9|8961.9|8956.9|8965.4|8960.4|8959.9|8954.9|29
1629722400000|2021-08-23 12:40:00|8962.4|8957.4|8963.4|8958.4|8965.4|8960.4|8960.9|8955.9|13
1629722700000|2021-08-23 12:45:00|8963.9|8958.9|8965.9|8960.9|8966.9|8961.9|8961.9|8956.9|22
1629723000000|2021-08-23 12:50:00|8966.4|8961.4|8968.4|8963.4|8968.9|8963.9|8964.9|8959.9|12
1629723300000|2021-08-23 12:55:00|8968.9|8963.9|8965.4|8960.4|8969.9|8964.9|8964.4|8959.4|26
1629723600000|2021-08-23 13:00:00|8964.4|8959.4|8957.9|8952.9|8964.4|8959.4|8952.9|8947.9|40
1629723900000|2021-08-23 13:05:00|8957.4|8952.4|8955.4|8950.4|8957.9|8952.9|8954.4|8949.4|34
1629724200000|2021-08-23 13:10:00|8955.9|8950.9|8958.4|8953.4|8960.4|8955.4|8955.4|8950.4|21
1629724500000|2021-08-23 13:15:00|8958.9|8953.9|8956.4|8951.4|8960.4|8955.4|8954.9|8949.9|63
1629724800000|2021-08-23 13:20:00|8955.4|8950.4|8949.4|8944.4|8955.9|8950.9|8949.4|8944.4|46
1629725100000|2021-08-23 13:25:00|8948.9|8943.9|8946.4|8941.4|8949.4|8944.4|8944.4|8939.4|47
1629725400000|2021-08-23 13:30:00|8945.9|8940.9|8942.9|8937.9|8950.9|8945.9|8941.4|8936.4|187
1629725700000|2021-08-23 13:35:00|8943.4|8938.4|8941.4|8936.4|8948.4|8943.4|8938.9|8933.9|102
1629726000000|2021-08-23 13:40:00|8941.9|8936.9|8939.9|8934.9|8943.9|8938.9|8938.4|8933.4|55
1629726300000|2021-08-23 13:45:00|8939.4|8934.4|8942.4|8937.4|8942.9|8937.9|8929.9|8924.9|126
1629726600000|2021-08-23 13:50:00|8941.9|8936.9|8947.4|8942.4|8947.9|8942.9|8940.4|8935.4|137
1629726900000|2021-08-23 13:55:00|8947.9|8942.9|8945.9|8940.9|8950.9|8945.9|8943.4|8938.4|62
1629727200000|2021-08-23 14:00:00|8946.4|8941.4|8949.4|8944.4|8953.9|8948.9|8945.4|8940.4|116
1629727500000|2021-08-23 14:05:00|8949.9|8944.9|8946.4|8941.4|8953.4|8948.4|8944.4|8939.4|55
1629727800000|2021-08-23 14:10:00|8946.9|8941.9|8959.4|8954.4|8960.4|8955.4|8946.9|8941.9|81
1629728100000|2021-08-23 14:15:00|8959.9|8954.9|8960.9|8955.9|8964.9|8959.9|8958.9|8953.9|70
1629728400000|2021-08-23 14:20:00|8961.4|8956.4|8959.9|8954.9|8964.4|8959.4|8955.9|8950.9|52
1629728700000|2021-08-23 14:25:00|8960.9|8955.9|8956.9|8951.9|8962.9|8957.9|8956.9|8951.9|38
1629729000000|2021-08-23 14:30:00|8957.9|8952.9|8954.4|8949.4|8959.9|8954.9|8952.9|8947.9|53
1629729300000|2021-08-23 14:35:00|8953.9|8948.9|8956.4|8951.4|8959.4|8954.4|8953.9|8948.9|82
1629729600000|2021-08-23 14:40:00|8956.9|8951.9|8960.9|8955.9|8962.4|8957.4|8955.9|8950.9|136
1629729900000|2021-08-23 14:45:00|8961.4|8956.4|8968.9|8963.9|8970.4|8965.4|8960.9|8955.9|90
1629730200000|2021-08-23 14:50:00|8969.4|8964.4|8973.9|8968.9|8975.9|8970.9|8968.9|8963.9|93
1629730500000|2021-08-23 14:55:00|8974.9|8969.9|8969.9|8964.9|8975.4|8970.4|8969.9|8964.9|75
1629730800000|2021-08-23 15:00:00|8969.4|8964.4|8974.9|8969.9|8975.4|8970.4|8968.4|8963.4|83
1629731100000|2021-08-23 15:05:00|8975.4|8970.4|8976.9|8971.9|8977.9|8972.9|8972.9|8967.9|76
1629731400000|2021-08-23 15:10:00|8977.9|8972.9|8975.4|8970.4|8981.4|8976.4|8974.9|8969.9|73
1629731700000|2021-08-23 15:15:00|8974.9|8969.9|8977.9|8972.9|8979.9|8974.9|8974.9|8969.9|74
1629732000000|2021-08-23 15:20:00|8978.9|8973.9|8982.9|8977.9|8983.9|8978.9|8977.9|8972.9|177
1629732300000|2021-08-23 15:25:00|8983.4|8978.4|8983.9|8978.9|8984.9|8979.9|8978.9|8973.9|244
1629732600000|2021-08-23 15:30:00|8984.4|8978.4|8971.4|8965.4|8985.4|8979.4|8969.4|8963.4|508
1629732900000|2021-08-23 15:35:00|8973.4|8966.4|8966.4|8960.4|8974.4|8968.4|8966.4|8959.4|113
1629733200000|2021-08-23 15:40:00|8967.4|8959.4|8967.4|8961.4|8968.4|8962.4|8966.4|8959.4|63
1629733500000|2021-08-23 15:45:00|8966.4|8960.4|8965.4|8959.4|8966.4|8960.4|8964.4|8958.4|17
1629733800000|2021-08-23 15:50:00|8964.4|8958.4|8965.4|8959.4|8966.4|8960.4|8963.4|8957.4|33
1629734100000|2021-08-23 15:55:00|8966.4|8960.4|8968.4|8962.4|8968.4|8962.4|8965.4|8959.4|16
1629734400000|2021-08-23 16:00:00|8969.4|8963.4|8974.4|8967.4|8974.4|8968.4|8969.4|8962.4|23
1629734700000|2021-08-23 16:05:00|8973.4|8966.4|8974.4|8967.4|8976.4|8970.4|8973.4|8966.4|9
1629735000000|2021-08-23 16:10:00|8973.4|8966.4|8971.4|8965.4|8974.4|8967.4|8971.4|8964.4|4
1629735300000|2021-08-23 16:15:00|8970.4|8964.4|8970.4|8964.4|8971.4|8964.4|8968.4|8961.4|12
1629735600000|2021-08-23 16:20:00|8969.4|8963.4|8971.4|8964.4|8971.4|8965.4|8969.4|8963.4|5
1629735900000|2021-08-23 16:25:00|8970.4|8963.4|8972.4|8965.4|8973.4|8966.4|8970.4|8963.4|3
1629736200000|2021-08-23 16:30:00|8973.4|8966.4|8973.4|8966.4|8974.4|8968.4|8972.4|8966.4|11
1629736500000|2021-08-23 16:35:00|8972.4|8967.4|8974.4|8967.4|8974.4|8967.4|8972.4|8966.4|4
1629736800000|2021-08-23 16:40:00|8973.4|8966.4|8973.4|8967.4|8974.4|8968.4|8972.4|8966.4|11
1629737100000|2021-08-23 16:45:00|8972.4|8966.4|8970.4|8963.4|8973.4|8967.4|8970.4|8963.4|5
1629737400000|2021-08-23 16:50:00|8969.4|8964.4|8972.4|8966.4|8973.4|8967.4|8969.4|8964.4|11
1629737700000|2021-08-23 16:55:00|8973.4|8967.4|8975.4|8968.4|8975.4|8968.4|8971.4|8965.4|15
1629738000000|2021-08-23 17:00:00|8974.4|8967.4|8974.4|8967.4|8975.4|8968.4|8973.4|8967.4|6
1629738300000|2021-08-23 17:05:00|8973.4|8966.4|8974.4|8968.4|8975.4|8968.4|8973.4|8966.4|2
1629738600000|2021-08-23 17:10:00|8975.4|8967.4|8977.4|8970.4|8977.4|8971.4|8975.4|8967.4|7
1629738900000|2021-08-23 17:15:00|8976.4|8969.4|8975.4|8968.4|8976.4|8970.4|8975.4|8968.4|5
1629739200000|2021-08-23 17:20:00|8974.4|8967.4|8974.4|8967.4|8976.4|8969.4|8974.4|8967.4|2
1629739500000|2021-08-23 17:25:00|8973.4|8966.4|8973.4|8966.4|8974.4|8968.4|8971.4|8964.4|4
1629739800000|2021-08-23 17:30:00|8972.4|8965.4|8974.4|8967.4|8975.4|8968.4|8972.4|8965.4|4
1629740100000|2021-08-23 17:35:00|8973.4|8966.4|8970.4|8963.4|8973.4|8967.4|8969.4|8962.4|8
1629740400000|2021-08-23 17:40:00|8971.4|8964.4|8973.4|8965.4|8973.4|8965.4|8970.4|8963.4|1
1629740700000|2021-08-23 17:45:00|8972.4|8964.4|8969.4|8962.4|8972.4|8964.4|8967.4|8961.4|21
1629741000000|2021-08-23 17:50:00|8970.4|8963.4|8972.4|8965.4|8972.4|8966.4|8970.4|8961.4|4
1629741300000|2021-08-23 17:55:00|8973.4|8962.4|8974|8962|8976.4|8967.9|8967.4|8960.4|16
1629741600000|2021-08-23 18:00:00|8974.1|8962.1|8976.2|8964.2|8976.2|8964.2|8974|8962|0
1629741900000|2021-08-23 18:05:00|8976.3|8964.3|8976.3|8964.3|8977.4|8965.4|8976.2|8964.2|0
1629742200000|2021-08-23 18:10:00|8976.4|8964.4|8976|8964|8979.3|8967.3|8975.9|8963.9|0
1629742500000|2021-08-23 18:15:00|8976.9|8964.9|8977|8965|8977|8965|8974.8|8962.8|0
1629742800000|2021-08-23 18:20:00|8977.1|8965.1|8976.3|8964.3|8978.3|8966.3|8975.2|8963.2|0
1629743100000|2021-08-23 18:25:00|8976.4|8964.4|8977.1|8965.1|8978.2|8966.2|8976.2|8964.2|0
1629743400000|2021-08-23 18:30:00|8977.2|8965.2|8979.4|8967.4|8979.4|8967.4|8976.6|8964.6|0
1629743700000|2021-08-23 18:35:00|8979.3|8967.3|8979.4|8967.4|8979.4|8967.4|8978.4|8966.4|0
1629744000000|2021-08-23 18:40:00|8979.9|8967.9|8978.4|8966.4|8980.5|8968.5|8978.3|8966.3|0
1629744300000|2021-08-23 18:45:00|8978.3|8966.3|8979.6|8967.6|8979.6|8967.6|8978.3|8966.3|0
1629744600000|2021-08-23 18:50:00|8979.5|8967.5|8980.8|8968.8|8980.8|8968.8|8979.5|8967.5|0
1629744900000|2021-08-23 18:55:00|8980.7|8968.7|8979.7|8967.7|8980.8|8968.8|8979.7|8967.7|0
1629745200000|2021-08-23 19:00:00|8979.6|8967.6|8979.7|8967.7|8979.8|8967.8|8978.6|8966.6|0
1629745500000|2021-08-23 19:05:00|8979.2|8967.2|8976.7|8964.7|8979.7|8967.7|8976.7|8964.7|0
1629745800000|2021-08-23 19:10:00|8976.6|8964.6|8976.5|8964.5|8976.7|8964.7|8976.4|8964.4|0
1629746100000|2021-08-23 19:15:00|8976.6|8964.6|8977.2|8965.2|8977.5|8965.5|8976.3|8964.3|0
1629746400000|2021-08-23 19:20:00|8977.1|8965.1|8977.1|8965.1|8977.3|8965.3|8975|8963|0
1629746700000|2021-08-23 19:25:00|8977.2|8965.2|8979.2|8967.2|8979.2|8967.2|8977.1|8965.1|0
1629747000000|2021-08-23 19:30:00|8979.1|8967.1|8980.5|8968.5|8981.5|8969.5|8978|8966|0
1629747300000|2021-08-23 19:35:00|8980.6|8968.6|8977.1|8965.1|8980.6|8968.6|8977.1|8965.1|0
1629747600000|2021-08-23 19:40:00|8977|8965|8974.1|8962.1|8977.1|8965.1|8973.9|8961.9|0
1629747900000|2021-08-23 19:45:00|8974|8962|8974.2|8962.2|8976.3|8964.3|8972|8960|0
1629748200000|2021-08-23 19:50:00|8974.3|8962.3|8974.7|8962.7|8977.1|8965.1|8973.1|8961.1|0
1629748500000|2021-08-23 19:55:00|8973.7|8961.7|8971.2|8959.2|8973.7|8961.7|8965.5|8953.5|0
1629748800000|2021-08-23 20:00:00|8971.1|8959.1|8977.2|8965.2|8978.5|8966.5|8971|8959|0
1629749100000|2021-08-23 20:05:00|8976.8|8964.8|8977.2|8965.2|8977.6|8965.6|8976.4|8964.4|0
1629749400000|2021-08-23 20:10:00|8977.3|8965.3|8977.8|8965.8|8978.2|8966.2|8977.2|8965.2|0
1629749700000|2021-08-23 20:15:00|8977.7|8965.7|8978.6|8966.6|8978.6|8966.6|8977.3|8965.3|0
1629750000000|2021-08-23 20:20:00|8978.2|8966.2|8980.1|8968.1|8980.5|8968.5|8978.2|8966.2|0
1629751200000|2021-08-23 20:40:00|8980.3|8968.3|8980.1|8968.1|8980.5|8968.5|8979.5|8967.5|0
1629751500000|2021-08-23 20:45:00|8980.2|8968.2|8980.1|8968.1|8980.5|8968.5|8980.1|8968.1|0
1629751800000|2021-08-23 20:50:00|8980.2|8968.2|8980.5|8968.5|8980.5|8968.5|8980.2|8968.2|0
1629752100000|2021-08-23 20:55:00|8980.6|8968.6|8982.2|8970.2|8982.7|8970.7|8980.6|8968.6|0
1629752400000|2021-08-23 21:00:00|8982.1|8970.1|8981.7|8969.7|8982.2|8970.2|8981.7|8969.7|0
1629752700000|2021-08-23 21:05:00|8981.9|8969.9|8981.7|8969.7|8982.2|8970.2|8981.7|8969.7|0
1629753000000|2021-08-23 21:10:00|8981.9|8969.9|8981.7|8969.7|8982.1|8970.1|8981.3|8969.3|0
1629753300000|2021-08-23 21:15:00|8981.5|8969.5|8981.7|8969.7|8981.7|8969.7|8981.5|8969.5|0
1629753600000|2021-08-23 21:20:00|8981.9|8969.9|8982.1|8970.1|8982.1|8970.1|8981.9|8969.9|0
1629753900000|2021-08-23 21:25:00|8981.9|8969.9|8981.9|8969.9|8982.2|8970.2|8981.9|8969.9|0
1629754200000|2021-08-23 21:30:00|8981.7|8969.7|8981.9|8969.9|8981.9|8969.9|8981.7|8969.7|0
1629754500000|2021-08-23 21:35:00|8981.7|8969.7|8981.9|8969.9|8981.9|8969.9|8981.7|8969.7|0
1629754800000|2021-08-23 21:40:00|8981.7|8969.7|8981.9|8969.9|8981.9|8969.9|8981.7|8969.7|0
1629755100000|2021-08-23 21:45:00|8981.7|8969.7|8981.9|8969.9|8981.9|8969.9|8981.7|8969.7|0
1629755400000|2021-08-23 21:50:00|8982.8|8970.8|8982.4|8970.4|8982.8|8970.8|8982.1|8970.1|0
1629755700000|2021-08-23 21:55:00|8982.2|8970.2|8982.2|8970.2|8982.4|8970.4|8982.2|8970.2|0
1629756000000|2021-08-23 22:00:00|8981.6|8969.6|8980.1|8968.1|8982.5|8970.5|8980.1|8968.1|0
1629756300000|2021-08-23 22:05:00|8980.2|8968.2|8980.5|8968.5|8981|8969|8980.1|8968.1|0
1629756600000|2021-08-23 22:10:00|8980.6|8968.6|8982.7|8970.7|8983.6|8971.6|8980.6|8968.6|0
1629756900000|2021-08-23 22:15:00|8982.9|8970.9|8985.9|8973.9|8986.3|8974.3|8982.9|8970.9|0
1629757200000|2021-08-23 22:20:00|8985.5|8973.5|8985|8973|8985.9|8973.9|8984.6|8972.6|0
1629757500000|2021-08-23 22:25:00|8985.1|8973.1|8985|8973|8985.5|8973.5|8985|8973|0
1629757800000|2021-08-23 22:30:00|8985.1|8973.1|8985.7|8973.7|8985.9|8973.9|8985|8973|0
1629758100000|2021-08-23 22:35:00|8985.9|8973.9|8985.5|8973.5|8985.9|8973.9|8985.5|8973.5|0
1629758400000|2021-08-23 22:40:00|8985.7|8973.7|8985.5|8973.5|8985.9|8973.9|8985.5|8973.5|0
1629758700000|2021-08-23 22:45:00|8985.9|8973.9|8984.9|8972.9|8985.9|8973.9|8984.1|8972.1|0
1629759000000|2021-08-23 22:50:00|8985.1|8973.1|8985.4|8973.4|8985.4|8973.4|8984.9|8972.9|0
1629759300000|2021-08-23 22:55:00|8985.3|8973.3|8984.3|8972.3|8985.4|8973.4|8983.9|8971.9|0
1629759600000|2021-08-23 23:00:00|8984.1|8972.1|8984.9|8972.9|8984.9|8972.9|8984.1|8972.1|0
1629759900000|2021-08-23 23:05:00|8985.1|8973.1|8984.9|8972.9|8985.1|8973.1|8984.3|8972.3|0
1629760200000|2021-08-23 23:10:00|8985.1|8973.1|8985.8|8973.8|8985.8|8973.8|8984.9|8972.9|0
1629760500000|2021-08-23 23:15:00|8985.6|8973.6|8985.4|8973.4|8985.8|8973.8|8985.4|8973.4|0
1629760800000|2021-08-23 23:20:00|8985.3|8973.3|8984.9|8972.9|8985.4|8973.4|8984.5|8972.5|0
1629761100000|2021-08-23 23:25:00|8985.1|8973.1|8985.4|8973.4|8985.4|8973.4|8984.9|8972.9|0
1629761400000|2021-08-23 23:30:00|8985.3|8973.3|8984.9|8972.9|8985.3|8973.3|8984.9|8972.9|0
1629761700000|2021-08-23 23:35:00|8985.1|8973.1|8984.3|8972.3|8985.3|8973.3|8984.3|8972.3|0
1629762000000|2021-08-23 23:40:00|8984.9|8972.9|8984.9|8972.9|8985.3|8973.3|8984.3|8972.3|0
1629762300000|2021-08-23 23:45:00|8985.1|8973.1|8984.9|8972.9|8985.3|8973.3|8984.3|8972.3|0
1629762600000|2021-08-23 23:50:00|8985|8973|8984.9|8972.9|8985.3|8973.3|8984.9|8972.9|0
1629762900000|2021-08-23 23:55:00|8985.1|8973.1|8986.2|8974.2|8986.2|8974.2|8984.9|8972.9|0
1629763200000|2021-08-24 00:00:00|8986.6|8974.6|8985.3|8973.3|8987.1|8975.1|8984.5|8972.5|0
1629763500000|2021-08-24 00:05:00|8985.4|8973.4|8985.3|8973.3|8987.1|8975.1|8984.9|8972.9|0
1629763800000|2021-08-24 00:10:00|8985.4|8973.4|8985.3|8973.3|8985.8|8973.8|8984.3|8972.3|0
1629764100000|2021-08-24 00:15:00|8985.4|8973.4|8986.4|8974.4|8987.4|8975.4|8983.4|8971.4|0
1629764400000|2021-08-24 00:20:00|8986.7|8974.7|8985.3|8973.3|8987.4|8975.4|8985.3|8973.3|0
1629764700000|2021-08-24 00:25:00|8985.5|8973.5|8985.2|8973.2|8987.3|8975.3|8984.2|8972.2|0
1629765000000|2021-08-24 00:30:00|8985.4|8973.4|8987.3|8975.3|8987.3|8975.3|8985.2|8973.2|0
1629765300000|2021-08-24 00:35:00|8987.1|8975.1|8987.4|8975.4|8989.4|8977.4|8986.7|8974.7|0
1629765600000|2021-08-24 00:40:00|8987.6|8975.6|8988.4|8976.4|8989.4|8977.4|8987.6|8975.6|0
1629765900000|2021-08-24 00:45:00|8988.6|8976.6|8987.4|8975.4|8989.9|8977.9|8987.4|8975.4|0
1629766200000|2021-08-24 00:50:00|8987.6|8975.6|8987.4|8975.4|8988.9|8976.9|8987.4|8975.4|0
1629766500000|2021-08-24 00:55:00|8987|8975|8986.4|8974.4|8987|8975|8986.3|8974.3|0
1629766800000|2021-08-24 01:00:00|8986.8|8974.8|8986.8|8974.8|8988.4|8976.4|8986.3|8974.3|0
1629767100000|2021-08-24 01:05:00|8986.6|8974.6|8986.3|8974.3|8987.4|8975.4|8986.3|8974.3|0
1629767400000|2021-08-24 01:10:00|8986.4|8974.4|8983.3|8971.3|8987.4|8975.4|8983.3|8971.3|0
1629767700000|2021-08-24 01:15:00|8983.5|8971.5|8981.2|8969.2|8985.4|8973.4|8980.1|8968.1|0
1629768000000|2021-08-24 01:20:00|8981|8969|8986.3|8974.3|8986.3|8974.3|8980.2|8968.2|0
1629768300000|2021-08-24 01:25:00|8986.7|8974.7|8988.4|8976.4|8988.4|8976.4|8986.7|8974.7|0
1629768600000|2021-08-24 01:30:00|8988.2|8976.2|8987.8|8975.8|8989.4|8977.4|8985.3|8973.3|0
1629768900000|2021-08-24 01:35:00|8987.6|8975.6|8990.4|8978.4|8992.5|8980.5|8987.3|8975.3|0
1629769200000|2021-08-24 01:40:00|8990.6|8978.6|8992.5|8980.5|8993.6|8981.6|8990.6|8978.6|0
1629769500000|2021-08-24 01:45:00|8992.1|8980.1|8992.5|8980.5|8992.5|8980.5|8990.4|8978.4|0
1629769800000|2021-08-24 01:50:00|8992.1|8980.1|8993.5|8981.5|8994.6|8982.6|8991.5|8979.5|0
1629770100000|2021-08-24 01:55:00|8993.7|8981.7|8990.9|8978.9|8994|8982|8990.5|8978.5|0
1629770400000|2021-08-24 02:00:00|8991.1|8979.1|8987.4|8975.4|8992.5|8980.5|8987.4|8975.4|0
1629770700000|2021-08-24 02:05:00|8987.6|8975.6|8988.4|8976.4|8989.4|8977.4|8986.8|8974.8|0
1629771000000|2021-08-24 02:10:00|8988.8|8976.8|8992.5|8980.5|8992.5|8980.5|8988.8|8976.8|0
1629771300000|2021-08-24 02:15:00|8992.9|8980.9|8994|8982|8994|8982|8992.5|8980.5|0
1629771600000|2021-08-24 02:20:00|8994.2|8982.2|8992.5|8980.5|8995|8983|8991.4|8979.4|0
1629771900000|2021-08-24 02:25:00|8992.4|8980.4|8990.8|8978.8|8992.4|8980.4|8990.4|8978.4|0
1629772200000|2021-08-24 02:30:00|8990.7|8978.7|8990.4|8978.4|8991.4|8979.4|8989.3|8977.3|0
1629772500000|2021-08-24 02:35:00|8990.8|8978.8|8993.5|8981.5|8993.5|8981.5|8990.8|8978.8|0
1629772800000|2021-08-24 02:40:00|8993.4|8981.4|8994.5|8982.5|8994.5|8982.5|8992.4|8980.4|0
1629773100000|2021-08-24 02:45:00|8994.4|8982.4|8992.4|8980.4|8994.5|8982.5|8992.4|8980.4|0
1629773400000|2021-08-24 02:50:00|8992|8980|8993.4|8981.4|8994.4|8982.4|8991.3|8979.3|0
1629773700000|2021-08-24 02:55:00|8993.6|8981.6|8990.3|8978.3|8994.4|8982.4|8990.3|8978.3|0
1629774000000|2021-08-24 03:00:00|8990.7|8978.7|8991.7|8979.7|8992.3|8980.3|8990.3|8978.3|0
1629774300000|2021-08-24 03:05:00|8991.9|8979.9|8992.3|8980.3|8993.3|8981.3|8990.3|8978.3|0
1629774600000|2021-08-24 03:10:00|8991.9|8979.9|8992.3|8980.3|8992.3|8980.3|8991.3|8979.3|0
1629774900000|2021-08-24 03:15:00|8992.5|8980.5|8993.3|8981.3|8993.8|8981.8|8992.3|8980.3|0
1629775200000|2021-08-24 03:20:00|8993.4|8981.4|8992.3|8980.3|8994.4|8982.4|8992.3|8980.3|0
1629775500000|2021-08-24 03:25:00|8992.1|8980.1|8992.4|8980.4|8993.4|8981.4|8991.3|8979.3|0
1629775800000|2021-08-24 03:30:00|8992.3|8980.3|8994.2|8982.2|8994.4|8982.4|8992.3|8980.3|0
1629776100000|2021-08-24 03:35:00|8993.8|8981.8|8996.5|8984.5|8996.5|8984.5|8993.8|8981.8|0
1629776400000|2021-08-24 03:40:00|8996.4|8984.4|8994.4|8982.4|8996.5|8984.5|8993.8|8981.8|0
1629776700000|2021-08-24 03:45:00|8994.6|8982.6|8994.4|8982.4|8995.4|8983.4|8994.4|8982.4|0
1629777000000|2021-08-24 03:50:00|8994.6|8982.6|8996.4|8984.4|8996.4|8984.4|8994.4|8982.4|0
1629777300000|2021-08-24 03:55:00|8995.4|8983.4|8997.4|8985.4|8997.4|8985.4|8995.4|8983.4|0
1629777600000|2021-08-24 04:00:00|8997.6|8985.6|8998.5|8986.5|8998.5|8986.5|8997.4|8985.4|0
1629777900000|2021-08-24 04:05:00|8998.1|8986.1|8997.4|8985.4|8998.1|8986.1|8996.4|8984.4|0
1629778200000|2021-08-24 04:10:00|8997.2|8985.2|8997.4|8985.4|8997.4|8985.4|8996.4|8984.4|0
1629778500000|2021-08-24 04:15:00|8997.8|8985.8|8998.5|8986.5|8998.5|8986.5|8997.4|8985.4|0
1629778800000|2021-08-24 04:20:00|8998.3|8986.3|8997.4|8985.4|8998.5|8986.5|8997.4|8985.4|0
1629779100000|2021-08-24 04:25:00|8997.8|8985.8|8997.4|8985.4|8998.5|8986.5|8997.4|8985.4|0
1629779400000|2021-08-24 04:30:00|8997.5|8985.5|8998.5|8986.5|8998.5|8986.5|8997.5|8985.5|0
1629779700000|2021-08-24 04:35:00|8998.4|8986.4|8995.4|8983.4|8998.4|8986.4|8995.4|8983.4|0
1629780000000|2021-08-24 04:40:00|8995.8|8983.8|8995.4|8983.4|8995.8|8983.8|8993.3|8981.3|0
1629780300000|2021-08-24 04:45:00|8995.8|8983.8|8995.4|8983.4|8996.4|8984.4|8994.8|8982.8|0
1629780600000|2021-08-24 04:50:00|8995.6|8983.6|8995|8983|8996.4|8984.4|8994.8|8982.8|0
1629780900000|2021-08-24 04:55:00|8995.1|8983.1|8995|8983|8996.1|8984.1|8995|8983|0
1629781200000|2021-08-24 05:00:00|8995.5|8983.5|8995|8983|8996.1|8984.1|8994.5|8982.5|0
1629781500000|2021-08-24 05:05:00|8995.1|8983.1|8996.1|8984.1|8997.1|8985.1|8995.1|8983.1|0
1629781800000|2021-08-24 05:10:00|8995.1|8983.1|8997.1|8985.1|8997.1|8985.1|8994|8982|0
1629782100000|2021-08-24 05:15:00|8996.7|8984.7|8996|8984|8996.7|8984.7|8993|8981|0
1629782400000|2021-08-24 05:20:00|8996.4|8984.4|8997|8985|8998.1|8986.1|8996|8984|0
1629782700000|2021-08-24 05:25:00|8997.2|8985.2|8998.3|8986.3|8999.4|8987.4|8996.1|8984.1|0
1629783000000|2021-08-24 05:30:00|8998|8986|8999.4|8987.4|8999.4|8987.4|8997.3|8985.3|0
1629783300000|2021-08-24 05:35:00|8999.2|8987.2|8997.4|8985.4|9002.5|8990.5|8997.4|8985.4|0
1629783600000|2021-08-24 05:40:00|8997.8|8985.8|8998.4|8986.4|8999.5|8987.5|8997.4|8985.4|0
1629783900000|2021-08-24 05:45:00|8998.8|8986.8|8998.5|8986.5|9000.6|8988.6|8998.5|8986.5|0
1629784200000|2021-08-24 05:50:00|8998.9|8986.9|8996.9|8984.9|8999.5|8987.5|8995.3|8983.3|0
1629784500000|2021-08-24 05:55:00|8997|8985|8998.5|8986.5|8998.5|8986.5|8994.4|8982.4|0
1629784800000|2021-08-24 06:00:00|8999.5|8987.5|8991.4|8986.4|9003.2|8991.2|8977.9|8972.9|12
1629785100000|2021-08-24 06:05:00|8991.9|8986.9|8989.9|8984.9|8992.4|8987.4|8989.4|8984.4|20
1629785400000|2021-08-24 06:10:00|8990.4|8985.4|8979.9|8974.9|8990.9|8985.9|8979.9|8974.9|55
1629785700000|2021-08-24 06:15:00|8980.4|8975.4|8982.9|8977.9|8984.4|8979.4|8980.4|8975.4|13
1629786000000|2021-08-24 06:20:00|8981.9|8976.9|8978.9|8973.9|8984.4|8979.4|8978.9|8973.9|30
1629786300000|2021-08-24 06:25:00|8979.9|8974.9|8981.4|8976.4|8983.9|8978.9|8979.9|8974.9|21
1629786600000|2021-08-24 06:30:00|8980.4|8975.4|8985.9|8980.9|8985.9|8980.9|8979.9|8974.9|16
1629786900000|2021-08-24 06:35:00|8985.4|8980.4|8984.9|8979.9|8991.9|8986.9|8983.9|8978.9|37
1629787200000|2021-08-24 06:40:00|8985.4|8980.4|8985.9|8980.9|8985.9|8980.9|8982.4|8977.4|25
1629787500000|2021-08-24 06:45:00|8984.4|8979.4|8989.4|8984.4|8989.4|8984.4|8984.4|8979.4|42
1629787800000|2021-08-24 06:50:00|8988.9|8983.9|8988.9|8983.9|8990.9|8985.9|8984.9|8979.9|17
1629788100000|2021-08-24 06:55:00|8988.4|8983.4|8993.9|8988.9|8998.4|8993.4|8986.9|8981.9|85
1629788400000|2021-08-24 07:00:00|8994.9|8989.9|9002.9|8997.9|9003.9|8998.9|8988.4|8983.4|418
1629788700000|2021-08-24 07:05:00|9002.4|8997.4|9008.4|9003.4|9015.9|9010.9|9000.9|8995.9|322
1629789000000|2021-08-24 07:10:00|9008.9|9003.9|8993.4|8988.4|9011.9|9006.9|8993.4|8988.4|124
1629789300000|2021-08-24 07:15:00|8992.9|8987.9|8981.4|8976.4|8993.4|8988.4|8979.4|8974.4|102
1629789600000|2021-08-24 07:20:00|8980.9|8975.9|8980.4|8975.4|8989.4|8984.4|8977.4|8972.4|138
1629789900000|2021-08-24 07:25:00|8979.9|8974.9|8974.9|8969.9|8981.4|8976.4|8972.9|8967.9|168
1629790200000|2021-08-24 07:30:00|8975.9|8970.9|8973.4|8968.4|8982.4|8977.4|8972.4|8967.4|86
1629790500000|2021-08-24 07:35:00|8972.9|8967.9|8981.4|8976.4|8989.9|8984.9|8971.4|8966.4|69
1629790800000|2021-08-24 07:40:00|8983.1|8978.1|8964.1|8959.1|8983.1|8978.1|8964.1|8959.1|94
1629791100000|2021-08-24 07:45:00|8963.6|8958.6|8971.1|8966.1|8975.1|8970.1|8961.6|8956.6|59
1629791400000|2021-08-24 07:50:00|8970.6|8965.6|8970.1|8965.1|8972.6|8967.6|8966.6|8961.6|62
1629791700000|2021-08-24 07:55:00|8970.6|8965.6|8969.1|8964.1|8972.6|8967.6|8965.6|8960.6|82
1629792000000|2021-08-24 08:00:00|8969.6|8964.6|8969.1|8964.1|8970.1|8965.1|8963.1|8958.1|59
1629792300000|2021-08-24 08:05:00|8968.6|8963.6|8978.1|8973.1|8982.1|8977.1|8968.6|8963.6|61
1629792600000|2021-08-24 08:10:00|8977.6|8972.6|8974.1|8969.1|8983.6|8978.6|8974.1|8969.1|52
1629792900000|2021-08-24 08:15:00|8974.6|8969.6|8971.1|8966.1|8975.1|8970.1|8970.6|8965.6|39
1629793200000|2021-08-24 08:20:00|8971.6|8966.6|8967.1|8962.1|8972.6|8967.6|8967.1|8962.1|34
1629793500000|2021-08-24 08:25:00|8967.6|8962.6|8967.1|8962.1|8969.6|8964.6|8964.1|8959.1|21
1629793800000|2021-08-24 08:30:00|8967.6|8962.6|8961.6|8956.6|8968.1|8963.1|8961.1|8956.1|55
1629794100000|2021-08-24 08:35:00|8961.1|8956.1|8959.1|8954.1|8965.1|8960.1|8955.1|8950.1|50
1629794400000|2021-08-24 08:40:00|8959.6|8954.6|8963.1|8958.1|8968.1|8963.1|8959.6|8954.6|55
1629794700000|2021-08-24 08:45:00|8963.6|8958.6|8964.6|8959.6|8966.6|8961.6|8962.6|8957.6|32
1629795000000|2021-08-24 08:50:00|8964.1|8959.1|8964.6|8959.6|8966.6|8961.6|8959.6|8954.6|27
1629795300000|2021-08-24 08:55:00|8965.1|8960.1|8962.6|8957.6|8965.6|8960.6|8958.6|8953.6|28
1629795600000|2021-08-24 09:00:00|8962.1|8957.1|8956.6|8951.6|8964.1|8959.1|8955.6|8950.6|46
1629795900000|2021-08-24 09:05:00|8956.1|8951.1|8961.1|8956.1|8962.1|8957.1|8956.1|8951.1|57
1629796200000|2021-08-24 09:10:00|8961.6|8956.6|8965.6|8960.6|8969.6|8964.6|8961.1|8956.1|56
1629796500000|2021-08-24 09:15:00|8966.1|8961.1|8961.1|8956.1|8967.1|8962.1|8961.1|8956.1|42
1629796800000|2021-08-24 09:20:00|8961.6|8956.6|8963.6|8958.6|8968.6|8963.6|8961.1|8956.1|30
1629797100000|2021-08-24 09:25:00|8963.1|8958.1|8956.6|8951.6|8965.1|8960.1|8955.6|8950.6|28
1629797400000|2021-08-24 09:30:00|8956.1|8951.1|8952.6|8947.6|8958.6|8953.6|8952.6|8947.6|32
1629797700000|2021-08-24 09:35:00|8952.1|8947.1|8950.1|8945.1|8955.1|8950.1|8949.1|8944.1|40
1629798000000|2021-08-24 09:40:00|8950.6|8945.6|8946.6|8941.6|8950.6|8945.6|8943.6|8938.6|54
1629798300000|2021-08-24 09:45:00|8947.1|8942.1|8951.1|8946.1|8952.1|8947.1|8946.6|8941.6|44
1629798600000|2021-08-24 09:50:00|8950.6|8945.6|8955.6|8950.6|8956.1|8951.1|8950.6|8945.6|35
1629798900000|2021-08-24 09:55:00|8955.1|8950.1|8949.6|8944.6|8956.6|8951.6|8948.6|8943.6|41
1629799200000|2021-08-24 10:00:00|8950.1|8945.1|8949.1|8944.1|8953.6|8948.6|8948.1|8943.1|26
1629799500000|2021-08-24 10:05:00|8949.6|8944.6|8954.6|8949.6|8956.6|8951.6|8949.6|8944.6|36
1629799800000|2021-08-24 10:10:00|8955.1|8950.1|8948.1|8943.1|8959.1|8954.1|8948.1|8943.1|61
1629800100000|2021-08-24 10:15:00|8948.6|8943.6|8944.1|8939.1|8948.6|8943.6|8944.1|8939.1|49
1629800400000|2021-08-24 10:20:00|8944.6|8939.6|8943.1|8938.1|8946.6|8941.6|8942.6|8937.6|40
1629800700000|2021-08-24 10:25:00|8943.6|8938.6|8946.6|8941.6|8949.6|8944.6|8943.1|8938.1|67
1629801000000|2021-08-24 10:30:00|8947.1|8942.1|8950.1|8945.1|8950.6|8945.6|8945.1|8940.1|34
1629801300000|2021-08-24 10:35:00|8949.6|8944.6|8946.6|8941.6|8951.6|8946.6|8946.6|8941.6|41
1629801600000|2021-08-24 10:40:00|8947.1|8942.1|8943.1|8938.1|8948.1|8943.1|8943.1|8938.1|35
1629801900000|2021-08-24 10:45:00|8942.6|8937.6|8941.1|8936.1|8944.6|8939.6|8940.1|8935.1|31
1629802200000|2021-08-24 10:50:00|8940.6|8935.6|8932.1|8927.1|8940.6|8935.6|8932.1|8927.1|40
1629802500000|2021-08-24 10:55:00|8932.6|8927.6|8930.1|8925.1|8933.6|8928.6|8928.6|8923.6|79
1629802800000|2021-08-24 11:00:00|8930.6|8925.6|8929.6|8924.6|8931.6|8926.6|8927.6|8922.6|47
1629803100000|2021-08-24 11:05:00|8930.1|8925.1|8928.6|8923.6|8931.6|8926.6|8928.6|8923.6|25
1629803400000|2021-08-24 11:10:00|8929.1|8924.1|8930.6|8925.6|8930.6|8925.6|8927.1|8922.1|38
1629803700000|2021-08-24 11:15:00|8930.1|8925.1|8936.1|8931.1|8937.1|8932.1|8928.6|8923.6|46
1629804000000|2021-08-24 11:20:00|8935.6|8930.6|8935.1|8930.1|8936.6|8931.6|8932.6|8927.6|28
1629804300000|2021-08-24 11:25:00|8935.6|8930.6|8935.6|8930.6|8938.1|8933.1|8935.1|8930.1|29
1629804600000|2021-08-24 11:30:00|8936.6|8931.6|8921.6|8916.6|8936.6|8931.6|8921.6|8916.6|49
1629804900000|2021-08-24 11:35:00|8921.1|8916.1|8920.6|8915.6|8923.6|8918.6|8919.6|8914.6|69
1629805200000|2021-08-24 11:40:00|8919.7|8914.7|8919.7|8914.7|8921.7|8916.7|8917.7|8912.7|34
1629805500000|2021-08-24 11:45:00|8920.2|8915.2|8919.2|8914.2|8920.7|8915.7|8916.7|8911.7|22
1629805800000|2021-08-24 11:50:00|8919.7|8914.7|8914.7|8909.7|8922.2|8917.2|8914.2|8909.2|34
1629806100000|2021-08-24 11:55:00|8914.2|8909.2|8915.7|8910.7|8918.7|8913.7|8913.2|8908.2|52
1629806400000|2021-08-24 12:00:00|8916.2|8911.2|8911.2|8906.2|8917.7|8912.7|8910.7|8905.7|60
1629806700000|2021-08-24 12:05:00|8911.7|8906.7|8915.2|8910.2|8917.2|8912.2|8911.2|8906.2|26
1629807000000|2021-08-24 12:10:00|8914.7|8909.7|8913.2|8908.2|8917.7|8912.7|8913.2|8908.2|37
1629807300000|2021-08-24 12:15:00|8912.7|8907.7|8914.7|8909.7|8915.7|8910.7|8910.7|8905.7|44
1629807600000|2021-08-24 12:20:00|8915.2|8910.2|8914.2|8909.2|8920.7|8915.7|8912.7|8907.7|45
1629807900000|2021-08-24 12:25:00|8914.7|8909.7|8917.7|8912.7|8919.2|8914.2|8913.7|8908.7|30
1629808200000|2021-08-24 12:30:00|8919.2|8914.2|8916.2|8911.2|8920.2|8915.2|8915.7|8910.7|50
1629808500000|2021-08-24 12:35:00|8916.7|8911.7|8907.7|8902.7|8916.7|8911.7|8905.7|8900.7|165
1629808800000|2021-08-24 12:40:00|8908.7|8903.7|8894.2|8889.2|8908.7|8903.7|8892.7|8887.7|89
1629809100000|2021-08-24 12:45:00|8893.7|8888.7|8886.2|8881.2|8894.7|8889.7|8885.7|8880.7|94
1629809400000|2021-08-24 12:50:00|8885.7|8880.7|8889.2|8884.2|8892.2|8887.2|8884.7|8879.7|72
1629809700000|2021-08-24 12:55:00|8889.7|8884.7|8893.2|8888.2|8894.2|8889.2|8889.2|8884.2|37
1629810000000|2021-08-24 13:00:00|8893.7|8888.7|8893.7|8888.7|8896.7|8891.7|8888.7|8883.7|56
1629810300000|2021-08-24 13:05:00|8893.2|8888.2|8900.7|8895.7|8902.7|8897.7|8893.2|8888.2|60
1629810600000|2021-08-24 13:10:00|8899.7|8894.7|8899.7|8894.7|8903.2|8898.2|8898.7|8893.7|61
1629810900000|2021-08-24 13:15:00|8900.2|8895.2|8895.7|8890.7|8900.7|8895.7|8895.7|8890.7|28
1629811200000|2021-08-24 13:20:00|8895.2|8890.2|8900.7|8895.7|8904.7|8899.7|8894.7|8889.7|61
1629811500000|2021-08-24 13:25:00|8901.2|8896.2|8900.7|8895.7|8904.2|8899.2|8900.2|8895.2|44
1629811800000|2021-08-24 13:30:00|8900.2|8895.2|8909.7|8904.7|8912.7|8907.7|8897.7|8892.7|177
1629812100000|2021-08-24 13:35:00|8909.2|8904.2|8918.7|8913.7|8919.2|8914.2|8908.2|8903.2|107
1629812400000|2021-08-24 13:40:00|8919.2|8914.2|8925.2|8920.2|8927.7|8922.7|8918.7|8913.7|91
1629812700000|2021-08-24 13:45:00|8925.7|8920.7|8930.7|8925.7|8932.2|8927.2|8924.7|8919.7|104
1629813000000|2021-08-24 13:50:00|8931.2|8926.2|8936.7|8931.7|8944.2|8939.2|8930.7|8925.7|137
1629813300000|2021-08-24 13:55:00|8936.2|8931.2|8935.2|8930.2|8939.7|8934.7|8933.7|8928.7|74
1629813600000|2021-08-24 14:00:00|8935.7|8930.7|8922.7|8917.7|8938.7|8933.7|8922.7|8917.7|114
1629813900000|2021-08-24 14:05:00|8922.2|8917.2|8924.7|8919.7|8928.7|8923.7|8920.7|8915.7|80
1629814200000|2021-08-24 14:10:00|8925.1|8920.1|8932.1|8927.1|8934.1|8929.1|8924.6|8919.6|70
1629814500000|2021-08-24 14:15:00|8933.1|8928.1|8935.1|8930.1|8938.1|8933.1|8933.1|8928.1|67
1629814800000|2021-08-24 14:20:00|8934.6|8929.6|8936.1|8931.1|8937.1|8932.1|8932.1|8927.1|110
1629815100000|2021-08-24 14:25:00|8935.1|8930.1|8950.1|8945.1|8950.1|8945.1|8934.1|8929.1|121
1629815400000|2021-08-24 14:30:00|8951.1|8946.1|8950.6|8945.6|8952.1|8947.1|8946.6|8941.6|88
1629815700000|2021-08-24 14:35:00|8950.1|8945.1|8958.1|8953.1|8958.1|8953.1|8950.1|8945.1|99
1629816000000|2021-08-24 14:40:00|8957.1|8952.1|8951.6|8946.6|8959.6|8954.6|8950.1|8945.1|101
1629816300000|2021-08-24 14:45:00|8951.1|8946.1|8953.1|8948.1|8953.6|8948.6|8949.1|8944.1|73
1629816600000|2021-08-24 14:50:00|8953.6|8948.6|8953.1|8948.1|8957.1|8952.1|8952.1|8947.1|54
1629816900000|2021-08-24 14:55:00|8954.1|8949.1|8957.1|8952.1|8959.6|8954.6|8954.1|8949.1|135
1629817200000|2021-08-24 15:00:00|8959.1|8954.1|8962.1|8957.1|8963.1|8958.1|8958.6|8953.6|81
1629817500000|2021-08-24 15:05:00|8961.1|8956.1|8964.6|8959.6|8965.6|8960.6|8959.6|8954.6|46
1629817800000|2021-08-24 15:10:00|8964.1|8959.1|8964.1|8959.1|8966.1|8961.1|8962.1|8957.1|33
1629818100000|2021-08-24 15:15:00|8963.6|8958.6|8961.6|8956.6|8965.6|8960.6|8961.1|8956.1|56
1629818400000|2021-08-24 15:20:00|8961.1|8956.1|8959.1|8954.1|8962.1|8957.1|8958.6|8953.6|93
1629818700000|2021-08-24 15:25:00|8958.6|8953.6|8954.1|8949.1|8959.1|8954.1|8953.6|8948.6|152
1629819000000|2021-08-24 15:30:00|8954.6|8948.6|8952.6|8945.6|8958.6|8952.6|8949.6|8943.6|319
1629819300000|2021-08-24 15:35:00|8953.6|8946.6|8949.6|8943.6|8956.6|8950.6|8949.6|8942.6|110
1629819600000|2021-08-24 15:40:00|8950.6|8942.6|8949.6|8942.6|8951.6|8945.6|8947.6|8941.6|33
1629819900000|2021-08-24 15:45:00|8948.6|8943.6|8952.6|8946.6|8953.6|8947.6|8948.6|8942.6|15
1629820200000|2021-08-24 15:50:00|8953.6|8945.6|8957.6|8951.6|8958.6|8952.6|8953.6|8945.6|12
1629820500000|2021-08-24 15:55:00|8956.6|8950.6|8954.6|8947.6|8956.6|8950.6|8953.6|8947.6|26
1629820800000|2021-08-24 16:00:00|8953.6|8946.6|8953.6|8946.6|8954.6|8947.6|8951.6|8945.6|16
1629821100000|2021-08-24 16:05:00|8954.6|8947.6|8954.6|8948.6|8955.6|8948.6|8953.6|8946.6|2
1629821400000|2021-08-24 16:10:00|8955.6|8949.6|8955.6|8948.6|8956.6|8949.6|8954.6|8948.6|3
1629821700000|2021-08-24 16:15:00|8954.6|8949.6|8956.6|8950.6|8957.6|8950.6|8954.6|8948.6|3
1629822000000|2021-08-24 16:20:00|8955.6|8949.6|8956.6|8950.6|8957.6|8950.6|8955.6|8949.6|0
1629822300000|2021-08-24 16:25:00|8957.6|8949.6|8957.6|8950.6|8958.6|8952.6|8955.6|8949.6|5
1629822600000|2021-08-24 16:30:00|8958.6|8951.6|8960.6|8953.6|8960.6|8953.6|8958.6|8951.6|3
1629822900000|2021-08-24 16:35:00|8959.6|8954.6|8961.6|8955.6|8962.6|8955.6|8959.6|8954.6|7
1629823200000|2021-08-24 16:40:00|8962.6|8956.6|8964.6|8957.6|8964.6|8957.6|8962.6|8956.6|3
1629823500000|2021-08-24 16:45:00|8963.6||8964.6||8964.6||8963.6||1
1629823800000|2021-08-24 16:50:00|8963.6|8956.6|8962.6|8956.6|8963.6|8957.6|8962.6|8955.6|6
1629824100000|2021-08-24 16:55:00|8963.6|8955.6|8960.6|8953.6|8963.6|8955.6|8959.6|8952.6|4
1629824400000|2021-08-24 17:00:00|8961.6|8954.6|8961.6|8955.6|8962.6|8955.6|8960.6|8953.6|1
1629824700000|2021-08-24 17:05:00|8962.6|8954.6|8958.6|8951.6|8962.6|8954.6|8957.6|8951.6|50
1629825000000|2021-08-24 17:10:00|8959.6|8953.6|8964.6|8956.6|8964.6|8957.6|8959.6|8953.6|9
1629825300000|2021-08-24 17:15:00||8957.6||8957.6||8957.6||8957.6|1
1629825600000|2021-08-24 17:20:00|8963.6|8958.6|8964.6|8957.6|8964.6|8958.6|8963.6|8957.6|2
1629825900000|2021-08-24 17:25:00|8963.6|8956.6|8962.6|8955.6|8963.6|8956.6|8962.6|8955.6|5
1629826200000|2021-08-24 17:30:00|8963.6|8956.6|8962.6|8955.6|8963.6|8956.6|8961.6|8954.6|2
1629826500000|2021-08-24 17:35:00|8961.6|8956.6|8965.6|8959.6|8965.6|8959.6|8961.6|8956.6|5
1629826800000|2021-08-24 17:40:00|8966.6|8960.6|8967.6|8960.6|8967.6|8960.6|8966.6|8960.6|1
1629827100000|2021-08-24 17:45:00|8966.6|8959.6|8965.6|8959.6|8966.6|8959.6|8965.6|8959.6|3
1629827400000|2021-08-24 17:50:00|8966.6|8958.6|8967.6|8960.6|8967.6|8960.6|8964.6|8957.6|9
1629827700000|2021-08-24 17:55:00|8968.6|8962.6|8971.5|8959.5|8971.6|8963.1|8967.6|8958.6|19
1629828000000|2021-08-24 18:00:00|8971.6|8959.6|8971.7|8959.7|8973.6|8961.6|8971.5|8959.5|0
1629828300000|2021-08-24 18:05:00|8971.6|8959.6|8971.7|8959.7|8972.7|8960.7|8971.5|8959.5|0
1629828600000|2021-08-24 18:10:00|8971.8|8959.8|8971.8|8959.8|8971.8|8959.8|8971.7|8959.7|0
1629828900000|2021-08-24 18:15:00|8971.7|8959.7|8970.8|8958.8|8971.8|8959.8|8970.7|8958.7|0
1629829200000|2021-08-24 18:20:00|8970.7|8958.7|8969.9|8957.9|8970.8|8958.8|8969.7|8957.7|0
1629829500000|2021-08-24 18:25:00|8970.8|8958.8|8970.6|8958.6|8970.8|8958.8|8969.2|8957.2|0
1629829800000|2021-08-24 18:30:00|8969.7|8957.7|8971.8|8959.8|8971.8|8959.8|8969.7|8957.7|0
1629830100000|2021-08-24 18:35:00|8971.3|8959.3|8970.6|8958.6|8971.3|8959.3|8969.6|8957.6|0
1629830400000|2021-08-24 18:40:00|8970.7|8958.7|8971|8959|8971.9|8959.9|8970.6|8958.6|0
1629830700000|2021-08-24 18:45:00|8972|8960|8972.1|8960.1|8972.1|8960.1|8972|8960|0
1629831000000|2021-08-24 18:50:00|8973.1|8961.1|8972.6|8960.6|8974.1|8962.1|8972.5|8960.5|0
1629831300000|2021-08-24 18:55:00|8972.7|8960.7|8972.7|8960.7|8973.7|8961.7|8971.6|8959.6|0
1629831600000|2021-08-24 19:00:00|8972.6|8960.6|8971.7|8959.7|8972.7|8960.7|8971.6|8959.6|0
1629831900000|2021-08-24 19:05:00|8971.6|8959.6|8970.5|8958.5|8971.7|8959.7|8970.4|8958.4|0
1629832200000|2021-08-24 19:10:00|8970.6|8958.6|8971.5|8959.5|8971.6|8959.6|8970.5|8958.5|0
1629832500000|2021-08-24 19:15:00|8971.6|8959.6|8972.6|8960.6|8973.7|8961.7|8971.6|8959.6|0
1629832800000|2021-08-24 19:20:00|8972.5|8960.5|8971.5|8959.5|8972.6|8960.6|8971.5|8959.5|0
1629833100000|2021-08-24 19:25:00|8971.6|8959.6|8972.5|8960.5|8972.6|8960.6|8970.5|8958.5|0
1629833400000|2021-08-24 19:30:00|8972.6|8960.6|8970.4|8958.4|8972.6|8960.6|8970.2|8958.2|0
1629833700000|2021-08-24 19:35:00|8970.3|8958.3|8969|8957|8970.4|8958.4|8968.1|8956.1|0
1629834000000|2021-08-24 19:40:00|8968.8|8956.8|8967.9|8955.9|8969.2|8957.2|8967.9|8955.9|0
1629834300000|2021-08-24 19:45:00|8968|8956|8966.8|8954.8|8968.1|8956.1|8965.8|8953.8|0
1629834600000|2021-08-24 19:50:00|8966.7|8954.7|8964.4|8952.4|8966.8|8954.8|8964.3|8952.3|0
1629834900000|2021-08-24 19:55:00|8964.5|8952.5|8963|8951|8965.6|8953.6|8961.8|8949.8|0
1629835200000|2021-08-24 20:00:00|8962.9|8950.9|8963.3|8951.3|8965|8953|8962.9|8950.9|0
1629835500000|2021-08-24 20:05:00|8963.7|8951.7|8963.7|8951.7|8964.6|8952.6|8963.7|8951.7|0
1629835800000|2021-08-24 20:10:00|8963.6|8951.6|8961.3|8949.3|8963.6|8951.6|8961.3|8949.3|0
1629836100000|2021-08-24 20:15:00|8961.4|8949.4|8964.1|8952.1|8964.3|8952.3|8961.3|8949.3|0
1629836400000|2021-08-24 20:20:00|8964.3|8952.3|8964.9|8952.9|8964.9|8952.9|8964.1|8952.1|0
1629836700000|2021-08-24 20:25:00|8965|8953|8965.8|8953.8|8966.2|8954.2|8965|8953|0
1629837000000|2021-08-24 20:30:00|8965.4|8953.4|8964.5|8952.5|8965.8|8953.8|8964.5|8952.5|0
1629837300000|2021-08-24 20:35:00|8964.9|8952.9|8962.8|8950.8|8965.1|8953.1|8962.8|8950.8|0
1629837600000|2021-08-24 20:40:00|8963|8951|8964.4|8952.4|8964.4|8952.4|8963|8951|0
1629837900000|2021-08-24 20:45:00|8964.8|8952.8|8963.1|8951.1|8965.3|8953.3|8962.7|8950.7|0
1629838200000|2021-08-24 20:50:00|8963.3|8951.3|8965.3|8953.3|8965.3|8953.3|8963.3|8951.3|0
1629838500000|2021-08-24 20:55:00|8965.2|8953.2|8965.2|8953.2|8966.1|8954.1|8964.8|8952.8|0
1629838800000|2021-08-24 21:00:00|8964.5|8952.5|8964.8|8952.8|8965.4|8953.4|8964.4|8952.4|0
1629839400000|2021-08-24 21:10:00|8965|8953|8965.6|8953.6|8965.8|8953.8|8965|8953|0
1629839700000|2021-08-24 21:15:00|8965.2|8953.2|8966.1|8954.1|8966.2|8954.2|8965.2|8953.2|0
1629840000000|2021-08-24 21:20:00|8965.5|8953.5|8966.3|8954.3|8966.3|8954.3|8965.5|8953.5|0
1629840300000|2021-08-24 21:25:00|8965.7|8953.7|8965.5|8953.5|8965.7|8953.7|8965.5|8953.5|0
1629840600000|2021-08-24 21:30:00|8965.9|8953.9|8966.3|8954.3|8966.3|8954.3|8965.7|8953.7|0
1629840900000|2021-08-24 21:35:00|8965.9|8953.9|8965.7|8953.7|8966.5|8954.5|8965.7|8953.7|0
1629841200000|2021-08-24 21:40:00|8965.9|8953.9|8965.9|8953.9|8966.1|8954.1|8965.7|8953.7|0
1629841500000|2021-08-24 21:45:00|8966.1|8954.1|8966.1|8954.1|8966.1|8954.1|8965.9|8953.9|0
1629841800000|2021-08-24 21:50:00|8965.9|8953.9|8965.9|8953.9|8965.9|8953.9|8965.9|8953.9|0
1629842100000|2021-08-24 21:55:00|8965.7|8953.7|8966.1|8954.1|8966.1|8954.1|8965.7|8953.7|0
1629842400000|2021-08-24 22:00:00|8966.2|8954.2|8964.7|8952.7|8966.3|8954.3|8963.7|8951.7|0
1629842700000|2021-08-24 22:05:00|8964.8|8952.8|8964.5|8952.5|8965|8953|8964.5|8952.5|0
1629843000000|2021-08-24 22:10:00|8964.6|8952.6|8965|8953|8965|8953|8964.5|8952.5|0
1629843300000|2021-08-24 22:15:00|8964.9|8952.9|8965|8953|8965|8953|8964.5|8952.5|0
1629843600000|2021-08-24 22:20:00|8964.9|8952.9|8964.5|8952.5|8965|8953|8964.5|8952.5|0
1629843900000|2021-08-24 22:25:00|8964.6|8952.6|8965|8953|8965|8953|8964.5|8952.5|0
1629844200000|2021-08-24 22:30:00|8965.4|8953.4|8965.4|8953.4|8965.4|8953.4|8964.6|8952.6|0
1629844500000|2021-08-24 22:35:00|8965.2|8953.2|8965.4|8953.4|8965.4|8953.4|8965|8953|0
1629844800000|2021-08-24 22:40:00|8965.6|8953.6|8965.4|8953.4|8965.8|8953.8|8965.4|8953.4|0
1629845100000|2021-08-24 22:45:00|8965.5|8953.5|8965.4|8953.4|8965.8|8953.8|8965.4|8953.4|0
1629845400000|2021-08-24 22:50:00|8965.2|8953.2|8964.6|8952.6|8965.2|8953.2|8964.6|8952.6|0
1629845700000|2021-08-24 22:55:00|8964.5|8952.5|8963.3|8951.3|8964.5|8952.5|8963.3|8951.3|0
1629846000000|2021-08-24 23:00:00|8963.5|8951.5|8962.4|8950.4|8964.1|8952.1|8962.4|8950.4|0
1629846300000|2021-08-24 23:05:00|8962|8950|8961.3|8949.3|8962.4|8950.4|8960.9|8948.9|0
1629846600000|2021-08-24 23:10:00|8961.1|8949.1|8961.8|8949.8|8961.8|8949.8|8960.9|8948.9|0
1629846900000|2021-08-24 23:15:00|8961.7|8949.7|8960.1|8948.1|8961.7|8949.7|8960.1|8948.1|0
1629847200000|2021-08-24 23:20:00|8960.5|8948.5|8960|8948|8960.5|8948.5|8959.6|8947.6|0
1629847500000|2021-08-24 23:25:00|8959.8|8947.8|8960|8948|8960|8948|8959.2|8947.2|0
1629847800000|2021-08-24 23:30:00|8959.6|8947.6|8960.5|8948.5|8960.9|8948.9|8959.2|8947.2|0
1629848100000|2021-08-24 23:35:00|8960.6|8948.6|8961.4|8949.4|8961.4|8949.4|8960.6|8948.6|0
1629848400000|2021-08-24 23:40:00|8961.5|8949.5|8961|8949|8961.9|8949.9|8961|8949|0
1629848700000|2021-08-24 23:45:00|8960.8|8948.8|8958.8|8946.8|8960.8|8948.8|8958|8946|0
1629849000000|2021-08-24 23:50:00|8958.9|8946.9|8960.1|8948.1|8961|8949|8958.9|8946.9|0
1629849300000|2021-08-24 23:55:00|8959.7|8947.7|8961|8949|8961.4|8949.4|8959.3|8947.3|0
1629849600000|2021-08-25 00:00:00|8960.6|8948.6|8964.6|8952.6|8965.1|8953.1|8960.6|8948.6|0
1629849900000|2021-08-25 00:05:00|8964.7|8952.7|8963.8|8951.8|8967.8|8955.8|8963.3|8951.3|0
1629850200000|2021-08-25 00:10:00|8964.2|8952.2|8964.6|8952.6|8965.1|8953.1|8963.8|8951.8|0
1629850500000|2021-08-25 00:15:00|8964.4|8952.4|8970.8|8958.8|8973.6|8961.6|8964.4|8952.4|0
1629850800000|2021-08-25 00:20:00|8971|8959|8973.5|8961.5|8973.5|8961.5|8969.3|8957.3|0
1629851100000|2021-08-25 00:25:00|8973.3|8961.3|8971.4|8959.4|8973.5|8961.5|8971.4|8959.4|0
1629851400000|2021-08-25 00:30:00|8971|8959|8970.3|8958.3|8971|8959|8968.3|8956.3|0
1629851700000|2021-08-25 00:35:00|8970.7|8958.7|8970.3|8958.3|8971.4|8959.4|8968.2|8956.2|0
1629852000000|2021-08-25 00:40:00|8970.2|8958.2|8969.2|8957.2|8970.2|8958.2|8968.2|8956.2|0
1629852300000|2021-08-25 00:45:00|8969.4|8957.4|8969.3|8957.3|8971.3|8959.3|8969.3|8957.3|0
1629852600000|2021-08-25 00:50:00|8969.2|8957.2|8970.3|8958.3|8970.3|8958.3|8969.2|8957.2|0
1629852900000|2021-08-25 00:55:00|8970.2|8958.2|8969.2|8957.2|8970.3|8958.3|8968.2|8956.2|0
1629853200000|2021-08-25 01:00:00|8968.8|8956.8|8967.1|8955.1|8969.2|8957.2|8965|8953|0
1629853500000|2021-08-25 01:05:00|8967.2|8955.2|8967.1|8955.1|8969.2|8957.2|8966.5|8954.5|0
1629853800000|2021-08-25 01:10:00|8966.1|8954.1|8968.2|8956.2|8968.2|8956.2|8966.1|8954.1|0
1629854100000|2021-08-25 01:15:00|8969.2|8957.2|8969.2|8957.2|8972.4|8960.4|8969.2|8957.2|0
1629854400000|2021-08-25 01:20:00|8969.3|8957.3|8967.2|8955.2|8969.8|8957.8|8967.2|8955.2|0
1629854700000|2021-08-25 01:25:00|8967.7|8955.7|8966.2|8954.2|8968.7|8956.7|8966.1|8954.1|0
1629855000000|2021-08-25 01:30:00|8966.4|8954.4|8970.7|8958.7|8971.3|8959.3|8965.1|8953.1|0
1629855300000|2021-08-25 01:35:00|8970.9|8958.9|8969.7|8957.7|8971.3|8959.3|8965.6|8953.6|0
1629855600000|2021-08-25 01:40:00|8969.5|8957.5|8971.3|8959.3|8972.3|8960.3|8968.2|8956.2|0
1629855900000|2021-08-25 01:45:00|8971.5|8959.5|8969.7|8957.7|8973.4|8961.4|8969.2|8957.2|0
1629856200000|2021-08-25 01:50:00|8969.5|8957.5|8968.2|8956.2|8970.7|8958.7|8967.1|8955.1|0
1629856500000|2021-08-25 01:55:00|8968.4|8956.4|8966.1|8954.1|8969.2|8957.2|8965.1|8953.1|0
1629856800000|2021-08-25 02:00:00|8965.9|8953.9|8969.2|8957.2|8969.2|8957.2|8965.5|8953.5|0
1629857100000|2021-08-25 02:05:00|8969.4|8957.4|8968.2|8956.2|8971.3|8959.3|8968.2|8956.2|0
1629857400000|2021-08-25 02:10:00|8968.4|8956.4|8965.6|8953.6|8969.2|8957.2|8965.1|8953.1|0
1629857700000|2021-08-25 02:15:00|8965.4|8953.4|8961.5|8949.5|8966.2|8954.2|8961|8949|0
1629858000000|2021-08-25 02:20:00|8961.4|8949.4|8952.7|8940.7|8962|8950|8952.7|8940.7|0
1629858300000|2021-08-25 02:25:00|8952.3|8940.3|8955|8943|8957.9|8945.9|8951.6|8939.6|0
1629858600000|2021-08-25 02:30:00|8954.9|8942.9|8958.8|8946.8|8959.8|8947.8|8954.6|8942.6|0
1629858900000|2021-08-25 02:35:00|8958.7|8946.7|8961.8|8949.8|8961.8|8949.8|8958.7|8946.7|0
1629859200000|2021-08-25 02:40:00|8961.4|8949.4|8959.7|8947.7|8961.4|8949.4|8957.7|8945.7|0
1629859500000|2021-08-25 02:45:00|8959.9|8947.9|8957.7|8945.7|8960.8|8948.8|8957.7|8945.7|0
1629859800000|2021-08-25 02:50:00|8957.9|8945.9|8958.1|8946.1|8959.8|8947.8|8957.1|8945.1|0
1629860100000|2021-08-25 02:55:00|8958.3|8946.3|8958.7|8946.7|8959.8|8947.8|8957.7|8945.7|0
1629860400000|2021-08-25 03:00:00|8958.3|8946.3|8953|8941|8958.3|8946.3|8949.4|8937.4|0
1629860700000|2021-08-25 03:05:00|8953.2|8941.2|8956.7|8944.7|8957.7|8945.7|8953|8941|0
1629861000000|2021-08-25 03:10:00|8957.7|8945.7|8957.7|8945.7|8958.7|8946.7|8955.6|8943.6|0
1629861300000|2021-08-25 03:15:00|8957.5|8945.5|8958.7|8946.7|8958.8|8946.8|8957.1|8945.1|0
1629861600000|2021-08-25 03:20:00|8958.8|8946.8|8958.1|8946.1|8958.8|8946.8|8956.7|8944.7|0
1629861900000|2021-08-25 03:25:00|8958|8946|8957.7|8945.7|8958.7|8946.7|8956.6|8944.6|0
1629862200000|2021-08-25 03:30:00|8957.5|8945.5|8961.3|8949.3|8961.8|8949.8|8957.1|8945.1|0
1629862500000|2021-08-25 03:35:00|8961.1|8949.1|8959.2|8947.2|8961.9|8949.9|8958.8|8946.8|0
1629862800000|2021-08-25 03:40:00|8959|8947|8959.2|8947.2|8959.8|8947.8|8958.8|8946.8|0
1629863100000|2021-08-25 03:45:00|8959.4|8947.4|8961.3|8949.3|8961.9|8949.9|8959.4|8947.4|0
1629863400000|2021-08-25 03:50:00|8961.2|8949.2|8958.7|8946.7|8962.9|8950.9|8958.1|8946.1|0
1629863700000|2021-08-25 03:55:00|8958.5|8946.5|8957.5|8945.5|8959.2|8947.2|8956.6|8944.6|0
1629864000000|2021-08-25 04:00:00|8957.1|8945.1|8956.1|8944.1|8957.7|8945.7|8955.6|8943.6|0
1629864300000|2021-08-25 04:05:00|8956.3|8944.3|8956.6|8944.6|8958.1|8946.1|8956|8944|0
1629864600000|2021-08-25 04:10:00|8957|8945|8957.1|8945.1|8957.7|8945.7|8956.6|8944.6|0
1629864900000|2021-08-25 04:15:00|8957.3|8945.3|8958.7|8946.7|8959.2|8947.2|8957.3|8945.3|0
1629865200000|2021-08-25 04:20:00|8958.9|8946.9|8958.7|8946.7|8959.7|8947.7|8958.7|8946.7|0
1629865500000|2021-08-25 04:25:00|8959.1|8947.1|8959.7|8947.7|8960.8|8948.8|8958.7|8946.7|0
1629865800000|2021-08-25 04:30:00|8959.3|8947.3|8957.7|8945.7|8959.3|8947.3|8957.7|8945.7|0
1629866100000|2021-08-25 04:35:00|8957.3|8945.3|8958.7|8946.7|8958.7|8946.7|8956.7|8944.7|0
1629866400000|2021-08-25 04:40:00|8958.9|8946.9|8957.6|8945.6|8959.2|8947.2|8957.1|8945.1|0
1629866700000|2021-08-25 04:45:00|8957.8|8945.8|8957.6|8945.6|8959.7|8947.7|8957.6|8945.6|0
1629867000000|2021-08-25 04:50:00|8957.4|8945.4|8957.6|8945.6|8957.6|8945.6|8956.6|8944.6|0
1629867300000|2021-08-25 04:55:00|8958|8946|8955.5|8943.5|8958.6|8946.6|8954.9|8942.9|0
1629867600000|2021-08-25 05:00:00|8955.3|8943.3|8959.7|8947.7|8960.8|8948.8|8954.9|8942.9|0
1629867900000|2021-08-25 05:05:00|8959.3|8947.3|8959.7|8947.7|8959.8|8947.8|8957.7|8945.7|0
1629868200000|2021-08-25 05:10:00|8959.8|8947.8|8959.8|8947.8|8960.2|8948.2|8957.7|8945.7|0
1629868500000|2021-08-25 05:15:00|8959.7|8947.7|8959.2|8947.2|8960.8|8948.8|8958.7|8946.7|0
1629868800000|2021-08-25 05:20:00|8959.4|8947.4|8960.9|8948.9|8960.9|8948.9|8958.8|8946.8|0
1629869100000|2021-08-25 05:25:00|8961.3|8949.3|8962.9|8950.9|8963.4|8951.4|8960.8|8948.8|0
1629869400000|2021-08-25 05:30:00|8962.7|8950.7|8965.5|8953.5|8966.1|8954.1|8961.9|8949.9|0
1629869700000|2021-08-25 05:35:00|8965.7|8953.7|8965.5|8953.5|8967.1|8955.1|8965|8953|0
1629870000000|2021-08-25 05:40:00|8965.7|8953.7|8964.1|8952.1|8966.1|8954.1|8964|8952|0
1629870300000|2021-08-25 05:45:00|8963.7|8951.7|8961|8949|8964.1|8952.1|8961|8949|0
1629870600000|2021-08-25 05:50:00|8960.8|8948.8|8961|8949|8962|8950|8960|8948|0
1629870900000|2021-08-25 05:55:00|8961.1|8949.1|8963.1|8951.1|8964.1|8952.1|8961.1|8949.1|0
1629871200000|2021-08-25 06:00:00|8963.3|8951.3|8953.6|8948.6|8963.8|8952.1|8950.1|8945.1|19
1629871500000|2021-08-25 06:05:00|8953.1|8948.1|8951.6|8946.6|8954.1|8949.1|8951.6|8946.6|13
1629871800000|2021-08-25 06:10:00|8951.1|8946.1|8948.1|8943.1|8951.6|8946.6|8947.1|8942.1|28
1629872100000|2021-08-25 06:15:00|8947.1|8942.1|8944.6|8939.6|8947.6|8942.6|8944.6|8939.6|32
1629872400000|2021-08-25 06:20:00|8945.1|8940.1|8945.6|8940.6|8947.6|8942.6|8944.1|8939.1|18
1629872700000|2021-08-25 06:25:00|8946.1|8941.1|8949.6|8944.6|8950.6|8945.6|8945.6|8940.6|11
1629873000000|2021-08-25 06:30:00|8948.6|8943.6|8943.6|8938.6|8948.6|8943.6|8942.1|8937.1|8
1629873300000|2021-08-25 06:35:00|8944.1|8939.1|8944.6|8939.6|8945.6|8940.6|8944.1|8939.1|4
1629873600000|2021-08-25 06:40:00|8946.1|8941.1|8949.1|8944.1|8951.1|8946.1|8946.1|8941.1|13
1629873900000|2021-08-25 06:45:00|8949.6|8944.6|8956.1|8951.1|8956.1|8951.1|8949.6|8944.6|13
1629874200000|2021-08-25 06:50:00|8955.6|8950.6|8955.1|8950.1|8956.6|8951.6|8953.1|8948.1|9
1629874500000|2021-08-25 06:55:00|8955.6|8950.6|8958.6|8953.6|8958.6|8953.6|8953.1|8948.1|43
1629874800000|2021-08-25 07:00:00|8959.1|8954.1|8980.6|8975.6|8982.6|8977.6|8951.6|8946.6|351
1629875100000|2021-08-25 07:05:00|8982.1|8977.1|8976.6|8971.6|8986.6|8981.6|8976.1|8971.1|142
1629875400000|2021-08-25 07:10:00|8977.1|8972.1|8966.6|8961.6|8977.6|8972.6|8965.1|8960.1|107
1629875700000|2021-08-25 07:15:00|8967.1|8962.1|8968.1|8963.1|8972.1|8967.1|8963.1|8958.1|94
1629876000000|2021-08-25 07:20:00|8967.6|8962.6|8968.1|8963.1|8972.1|8967.1|8964.6|8959.6|62
1629876300000|2021-08-25 07:25:00|8967.6|8962.6|8968.6|8963.6|8973.6|8968.6|8966.1|8961.1|32
1629876600000|2021-08-25 07:30:00|8969.1|8964.1|8966.6|8961.6|8975.6|8970.6|8965.6|8960.6|47
1629876900000|2021-08-25 07:35:00|8966.1|8961.1|8967.6|8962.6|8972.6|8967.6|8965.6|8960.6|49
1629877200000|2021-08-25 07:40:00|8966.6|8961.6|8969.6|8964.6|8972.1|8967.1|8965.6|8960.6|23
1629877500000|2021-08-25 07:45:00|8970.1|8965.1|8964.6|8959.6|8971.1|8966.1|8958.1|8953.1|38
1629877800000|2021-08-25 07:50:00|8964.1|8959.1|8965.6|8960.6|8968.6|8963.6|8963.6|8958.6|22
1629878100000|2021-08-25 07:55:00|8966.1|8961.1|8966.6|8961.6|8969.6|8964.6|8965.1|8960.1|31
1629878400000|2021-08-25 08:00:00|8967.1|8962.1|8965.6|8960.6|8967.1|8962.1|8959.1|8954.1|71
1629878700000|2021-08-25 08:05:00|8966.1|8961.1|8957.6|8952.6|8966.6|8961.6|8956.6|8951.6|16
1629879000000|2021-08-25 08:10:00|8957.1|8952.1|8959.6|8954.6|8960.1|8955.1|8954.1|8949.1|126
1629879300000|2021-08-25 08:15:00|8959.1|8954.1|8957.6|8952.6|8959.1|8954.1|8953.1|8948.1|57
1629879600000|2021-08-25 08:20:00|8958.1|8953.1|8969.1|8964.1|8971.1|8966.1|8957.6|8952.6|56
1629879900000|2021-08-25 08:25:00|8969.6|8964.6|8976.6|8971.6|8977.1|8972.1|8968.1|8963.1|67
1629880200000|2021-08-25 08:30:00|8977.1|8972.1|8974.6|8969.6|8980.1|8975.1|8973.1|8968.1|85
1629880500000|2021-08-25 08:35:00|8975.1|8970.1|8968.1|8963.1|8975.1|8970.1|8965.6|8960.6|43
1629880800000|2021-08-25 08:40:00|8967.1|8962.1|8971.1|8966.1|8973.6|8968.6|8967.1|8962.1|39
1629881100000|2021-08-25 08:45:00|8969.6|8964.6|8968.1|8963.1|8970.6|8965.6|8965.1|8960.1|107
1629881400000|2021-08-25 08:50:00|8967.1|8962.1|8967.1|8962.1|8970.6|8965.6|8962.6|8957.6|211
1629881700000|2021-08-25 08:55:00|8967.6|8962.6|8963.6|8958.6|8967.6|8962.6|8963.1|8958.1|50
1629882000000|2021-08-25 09:00:00|8964.1|8959.1|8969.1|8964.1|8970.6|8965.6|8960.6|8955.6|75
1629882300000|2021-08-25 09:05:00|8968.6|8963.6|8968.6|8963.6|8974.1|8969.1|8967.6|8962.6|52
1629882600000|2021-08-25 09:10:00|8969.1|8964.1|8973.6|8968.6|8973.6|8968.6|8967.1|8962.1|34
1629882900000|2021-08-25 09:15:00|8973.1|8968.1|8971.6|8966.6|8974.6|8969.6|8970.6|8965.6|63
1629883200000|2021-08-25 09:20:00|8971.1|8966.1|8968.6|8963.6|8971.1|8966.1|8964.1|8959.1|25
1629883500000|2021-08-25 09:25:00|8968.1|8963.1|8971.6|8966.6|8973.1|8968.1|8966.6|8961.6|32
1629883800000|2021-08-25 09:30:00|8971.1|8966.1|8977.6|8972.6|8980.1|8975.1|8971.1|8966.1|73
1629884100000|2021-08-25 09:35:00|8977.1|8972.1|8980.1|8975.1|8981.6|8976.6|8976.1|8971.1|96
1629884400000|2021-08-25 09:40:00|8979.6|8974.6|8980.1|8975.1|8980.6|8975.6|8975.1|8970.1|79
1629884700000|2021-08-25 09:45:00|8979.1|8974.1|8982.1|8977.1|8983.1|8978.1|8979.1|8974.1|39
1629885000000|2021-08-25 09:50:00|8981.6|8976.6|8985.1|8980.1|8987.1|8982.1|8981.1|8976.1|76
1629885300000|2021-08-25 09:55:00|8984.6|8979.6|8978.1|8973.1|8986.6|8981.6|8977.1|8972.1|70
1629885600000|2021-08-25 10:00:00|8977.6|8972.6|8973.1|8968.1|8977.6|8972.6|8972.1|8967.1|33
1629885900000|2021-08-25 10:05:00|8972.6|8967.6|8971.6|8966.6|8976.6|8971.6|8971.1|8966.1|32
1629886200000|2021-08-25 10:10:00|8971.1|8966.1|8974.1|8969.1|8974.1|8969.1|8969.6|8964.6|18
1629886500000|2021-08-25 10:15:00|8973.6|8968.6|8974.6|8969.6|8977.6|8972.6|8971.6|8966.6|20
1629886800000|2021-08-25 10:20:00|8974.1|8969.1|8982.6|8977.6|8983.1|8978.1|8974.1|8969.1|30
1629887100000|2021-08-25 10:25:00|8982.1|8977.1|8977.6|8972.6|8984.1|8979.1|8977.6|8972.6|33
1629887400000|2021-08-25 10:30:00|8977.1|8972.1|8973.1|8968.1|8979.1|8974.1|8972.1|8967.1|52
1629887700000|2021-08-25 10:35:00|8973.6|8968.6|8983.1|8978.1|8983.1|8978.1|8973.6|8968.6|36
1629888000000|2021-08-25 10:40:00|8982.6|8977.6|8974.1|8969.1|8983.1|8978.1|8974.1|8969.1|76
1629888300000|2021-08-25 10:45:00|8973.6|8968.6|8971.1|8966.1|8974.6|8969.6|8969.1|8964.1|97
1629888600000|2021-08-25 10:50:00|8970.6|8965.6|8976.1|8971.1|8976.1|8971.1|8969.6|8964.6|35
1629888900000|2021-08-25 10:55:00|8977.1|8972.1|8978.1|8973.1|8979.1|8974.1|8974.6|8969.6|18
1629889200000|2021-08-25 11:00:00|8979.1|8974.1|8977.6|8972.6|8980.1|8975.1|8975.1|8970.1|41
1629889500000|2021-08-25 11:05:00|8978.1|8973.1|8973.6|8968.6|8978.6|8973.6|8969.6|8964.6|48
1629889800000|2021-08-25 11:10:00|8974.1|8969.1|8973.6|8968.6|8976.1|8971.1|8970.1|8965.1|43
1629890100000|2021-08-25 11:15:00|8974.1|8969.1|8971.6|8966.6|8976.1|8971.1|8971.6|8966.6|20
1629890400000|2021-08-25 11:20:00|8971.1|8966.1|8968.1|8963.1|8972.1|8967.1|8967.1|8962.1|36
1629890700000|2021-08-25 11:25:00|8968.6|8963.6|8975.1|8970.1|8976.1|8971.1|8968.6|8963.6|37
1629891000000|2021-08-25 11:30:00|8974.6|8969.6|8965.6|8960.6|8976.1|8971.1|8965.1|8960.1|71
1629891300000|2021-08-25 11:35:00|8965.1|8960.1|8964.6|8959.6|8971.1|8966.1|8964.1|8959.1|85
1629891600000|2021-08-25 11:40:00|8966.1|8961.1|8975.6|8970.6|8975.6|8970.6|8965.6|8960.6|27
1629891900000|2021-08-25 11:45:00|8976.1|8971.1|8974.1|8969.1|8976.1|8971.1|8972.6|8967.6|32
1629892200000|2021-08-25 11:50:00|8973.6|8968.6|8974.1|8969.1|8975.1|8970.1|8971.6|8966.6|34
1629892500000|2021-08-25 11:55:00|8974.6|8969.6|8980.6|8975.6|8981.6|8976.6|8973.6|8968.6|26
1629892800000|2021-08-25 12:00:00|8981.1|8976.1|8980.6|8975.6|8983.6|8978.6|8976.1|8971.1|50
1629893100000|2021-08-25 12:05:00|8980.1|8975.1|8978.6|8973.6|8981.6|8976.6|8976.6|8971.6|43
1629893400000|2021-08-25 12:10:00|8978.1|8973.1|8978.1|8973.1|8980.1|8975.1|8976.6|8971.6|32
1629893700000|2021-08-25 12:15:00|8978.6|8973.6|8981.6|8976.6|8981.6|8976.6|8977.6|8972.6|54
1629894000000|2021-08-25 12:20:00|8980.6|8975.6|8979.1|8974.1|8982.6|8977.6|8978.6|8973.6|32
1629894300000|2021-08-25 12:25:00|8978.6|8973.6|8984.1|8979.1|8984.6|8979.6|8978.6|8973.6|38
1629894600000|2021-08-25 12:30:00|8984.6|8979.6|8989.1|8984.1|8989.6|8984.6|8984.6|8979.6|83
1629894900000|2021-08-25 12:35:00|8989.6|8984.6|8995.1|8990.1|8996.1|8991.1|8989.1|8984.1|57
1629895200000|2021-08-25 12:40:00|8995.6|8990.6|8991.6|8986.6|8997.1|8992.1|8989.6|8984.6|102
1629895500000|2021-08-25 12:45:00|8992.1|8987.1|8990.1|8985.1|8992.6|8987.6|8987.6|8982.6|72
1629895800000|2021-08-25 12:50:00|8989.6|8984.6|8995.6|8990.6|8999.1|8994.1|8989.6|8984.6|55
1629896100000|2021-08-25 12:55:00|8996.6|8991.6|8994.6|8989.6|8996.6|8991.6|8993.1|8988.1|57
1629896400000|2021-08-25 13:00:00|8993.6|8988.6|8992.6|8987.6|8994.6|8989.6|8990.6|8985.6|54
1629896700000|2021-08-25 13:05:00|8993.1|8988.1|8992.1|8987.1|8994.6|8989.6|8991.6|8986.6|44
1629897000000|2021-08-25 13:10:00|8991.6|8986.6|8988.6|8983.6|8993.6|8988.6|8987.6|8982.6|56
1629897300000|2021-08-25 13:15:00|8989.6|8984.6|8992.6|8987.6|8992.6|8987.6|8988.6|8983.6|37
1629897600000|2021-08-25 13:20:00|8992.1|8987.1|8995.6|8990.6|8996.1|8991.1|8990.6|8985.6|43
1629897900000|2021-08-25 13:25:00|8995.1|8990.1|8987.6|8982.6|8995.1|8990.1|8985.1|8980.1|63
1629898200000|2021-08-25 13:30:00|8987.1|8982.1|8974.6|8969.6|8987.6|8982.6|8965.6|8960.6|246
1629898500000|2021-08-25 13:35:00|8974.1|8969.1|8979.6|8974.6|8980.6|8975.6|8969.6|8964.6|66
1629898800000|2021-08-25 13:40:00|8979.1|8974.1|8986.6|8981.6|8988.6|8983.6|8979.1|8974.1|77
1629899100000|2021-08-25 13:45:00|8986.1|8981.1|8989.1|8984.1|8993.1|8988.1|8984.6|8979.6|72
1629899400000|2021-08-25 13:50:00|8989.6|8984.6|8996.6|8991.6|8996.6|8991.6|8989.6|8984.6|64
1629899700000|2021-08-25 13:55:00|8996.1|8991.1|9001.1|8996.1|9002.1|8997.1|8995.6|8990.6|61
1629900000000|2021-08-25 14:00:00|9001.6|8996.6|9001.6|8996.6|9003.1|8998.1|8998.6|8993.6|156
1629900300000|2021-08-25 14:05:00|9001.1|8996.1|8997.1|8992.1|9001.6|8996.6|8996.6|8991.6|123
1629900600000|2021-08-25 14:10:00|8996.4|8991.4|8976.9|8971.9|8998.4|8993.4|8974.9|8969.9|243
1629900900000|2021-08-25 14:15:00|8977.4|8972.4|8979.9|8974.9|8982.9|8977.9|8974.9|8969.9|149
1629901200000|2021-08-25 14:20:00|8979.4|8974.4|8965.9|8960.9|8979.4|8974.4|8964.4|8959.4|103
1629901500000|2021-08-25 14:25:00|8966.9|8961.9|8975.9|8970.9|8976.4|8971.4|8965.4|8960.4|98
1629901800000|2021-08-25 14:30:00|8976.4|8971.4|8981.9|8976.9|8982.9|8977.9|8975.4|8970.4|92
1629902100000|2021-08-25 14:35:00|8982.9|8977.9|8984.4|8979.4|8989.9|8984.9|8980.4|8975.4|101
1629902400000|2021-08-25 14:40:00|8984.9|8979.9|8990.9|8985.9|8993.9|8988.9|8983.9|8978.9|78
1629902700000|2021-08-25 14:45:00|8991.4|8986.4|8991.4|8986.4|8992.9|8987.9|8988.4|8983.4|23
1629903000000|2021-08-25 14:50:00|8990.9|8985.9|8982.9|8977.9|8992.9|8987.9|8982.9|8977.9|75
1629903300000|2021-08-25 14:55:00|8983.4|8978.4|8987.9|8982.9|8989.9|8984.9|8982.9|8977.9|69
1629903600000|2021-08-25 15:00:00|8988.4|8983.4|8984.4|8979.4|8988.9|8983.9|8982.4|8977.4|83
1629903900000|2021-08-25 15:05:00|8983.9|8978.9|8980.9|8975.9|8985.9|8980.9|8977.9|8972.9|59
1629904200000|2021-08-25 15:10:00|8981.4|8976.4|8980.4|8975.4|8982.9|8977.9|8979.4|8974.4|67
1629904500000|2021-08-25 15:15:00|8980.9|8975.9|8978.9|8973.9|8981.9|8976.9|8977.9|8972.9|52
1629904800000|2021-08-25 15:20:00|8979.9|8974.9|8973.9|8968.9|8979.9|8974.9|8973.9|8968.9|140
1629905100000|2021-08-25 15:25:00|8974.9|8969.9|8974.9|8969.9|8976.9|8971.9|8971.4|8966.4|291
1629905400000|2021-08-25 15:30:00|8975.4|8969.4|8980.4|8973.4|8982.4|8975.4|8974.4|8968.4|494
1629905700000|2021-08-25 15:35:00|8979.4|8974.4|8980.4|8974.4|8983.4|8976.4|8979.4|8973.4|79
1629906000000|2021-08-25 15:40:00|8981.4|8975.4|8985.4|8978.4|8986.4|8980.4|8981.4|8975.4|41
1629906300000|2021-08-25 15:45:00|8986.4|8979.4|8985.4|8978.4|8986.4|8980.4|8984.4|8978.4|15
1629906600000|2021-08-25 15:50:00|8984.4|8977.4|8983.4|8977.4|8984.4|8978.4|8983.4|8976.4|13
1629906900000|2021-08-25 15:55:00|8984.4|8978.4|8985.4|8978.4|8985.4|8979.4|8984.4|8978.4|15
1629907200000|2021-08-25 16:00:00|8984.4|8979.4|8983.4|8976.4|8986.4|8979.4|8982.4|8976.4|19
1629907500000|2021-08-25 16:05:00|8984.4|8977.4|8984.4|8977.4|8984.4|8978.4|8982.4|8976.4|5
1629907800000|2021-08-25 16:10:00|8983.4|8978.4|8982.4|8976.4|8984.4|8978.4|8982.4|8976.4|18
1629908100000|2021-08-25 16:15:00|8983.4|8975.4|8982.4|8975.4|8983.4|8975.4|8981.4|8974.4|7
1629908400000|2021-08-25 16:20:00|8981.4|8976.4|8984.4|8977.4|8985.4|8979.4|8981.4|8975.4|7
1629908700000|2021-08-25 16:25:00|8985.4|8978.4|8981.4|8975.4|8985.4|8979.4|8981.4|8975.4|8
1629909000000|2021-08-25 16:30:00|8980.4|8974.4|8980.4|8974.4|8981.4|8975.4|8980.4|8974.4|5
1629909300000|2021-08-25 16:35:00|8981.4|8973.4|8979.4|8973.4|8981.4|8974.4|8979.4|8972.4|12
1629909600000|2021-08-25 16:40:00|8980.4|8972.4|8978.4|8972.4|8980.4|8973.4|8977.4|8971.4|4
1629909900000|2021-08-25 16:45:00|8977.4|8971.4|8976.4|8970.4|8977.4|8971.4|8975.4|8969.4|7
1629910200000|2021-08-25 16:50:00|8977.4|8969.4|8975.4|8969.4|8977.4|8971.4|8975.4|8968.4|11
1629910500000|2021-08-25 16:55:00|8976.4|8970.4|8976.4|8969.4|8978.4|8972.4|8976.4|8969.4|15
1629910800000|2021-08-25 17:00:00|8975.4|8970.4|8976.4|8970.4|8977.4|8970.4|8975.4|8970.4|2
1629911100000|2021-08-25 17:05:00|8977.4|8971.4|8978.4|8972.4|8979.4|8972.4|8977.4|8971.4|6
1629911400000|2021-08-25 17:10:00|8979.4||8978.4||8979.4||8978.4||2
1629911700000|2021-08-25 17:15:00||8971.4||8972.4||8972.4||8971.4|2
1629912300000|2021-08-25 17:25:00|8979.4|8973.4|8979.4|8973.4|8979.4|8973.4|8979.4|8973.4|5
1629912600000|2021-08-25 17:30:00||8972.4||8973.4||8973.4||8972.4|2
1629912900000|2021-08-25 17:35:00|8978.4|8972.4|8979.4|8972.4|8979.4|8972.4|8978.4|8972.4|4
1629913200000|2021-08-25 17:40:00|8978.4|8973.4|8982.4|8976.4|8983.4|8976.4|8978.4|8973.4|6
1629913500000|2021-08-25 17:45:00|8981.4|8975.4|8981.4|8975.4|8981.4|8975.4|8981.4|8975.4|14
1629913800000|2021-08-25 17:50:00|8980.4|8974.4|8980.4|8974.4|8980.4|8974.4|8980.4|8974.4|4
1629914100000|2021-08-25 17:55:00|8979.4|8973.4|8980.9|8968.9|8985.4|8977.9|8977.4|8968.9|16
1629914400000|2021-08-25 18:00:00|8981|8969|8980.9|8968.9|8981.9|8969.9|8980.8|8968.8|0
1629914700000|2021-08-25 18:05:00|8981|8969|8984.9|8972.9|8986.1|8974.1|8980.9|8968.9|0
1629915000000|2021-08-25 18:10:00|8985|8973|8983.1|8971.1|8985|8973|8983.1|8971.1|0
1629915300000|2021-08-25 18:15:00|8983.2|8971.2|8982.9|8970.9|8983.2|8971.2|8982.1|8970.1|0
1629915600000|2021-08-25 18:20:00|8982.8|8970.8|8982|8970|8982.9|8970.9|8981.8|8969.8|0
1629915900000|2021-08-25 18:25:00|8982.9|8970.9|8983|8971|8984|8972|8981.9|8969.9|0
1629916200000|2021-08-25 18:30:00|8982.9|8970.9|8981.7|8969.7|8983.1|8971.1|8980.9|8968.9|0
1629916500000|2021-08-25 18:35:00|8981.8|8969.8|8979.5|8967.5|8981.8|8969.8|8979.4|8967.4|0
1629916800000|2021-08-25 18:40:00|8980.4|8968.4|8981.8|8969.8|8981.9|8969.9|8979.5|8967.5|0
1629917100000|2021-08-25 18:45:00|8981.7|8969.7|8981.6|8969.6|8981.8|8969.8|8981.6|8969.6|0
1629917400000|2021-08-25 18:50:00|8981.7|8969.7|8982.7|8970.7|8982.8|8970.8|8981.6|8969.6|0
1629917700000|2021-08-25 18:55:00|8982.8|8970.8|8982.7|8970.7|8982.9|8970.9|8982.7|8970.7|0
1629918000000|2021-08-25 19:00:00|8982.8|8970.8|8979.8|8967.8|8982.9|8970.9|8978.8|8966.8|0
1629918300000|2021-08-25 19:05:00|8979.7|8967.7|8980.8|8968.8|8980.9|8968.9|8978.8|8966.8|0
1629918600000|2021-08-25 19:10:00|8980.7|8968.7|8977.6|8965.6|8980.7|8968.7|8977.5|8965.5|0
1629918900000|2021-08-25 19:15:00|8978|8966|8978.5|8966.5|8978.5|8966.5|8976.4|8964.4|0
1629919200000|2021-08-25 19:20:00|8977.6|8965.6|8978.5|8966.5|8978.6|8966.6|8977.4|8965.4|0
1629919500000|2021-08-25 19:25:00|8978.6|8966.6|8980.5|8968.5|8981.6|8969.6|8978.6|8966.6|0
1629919800000|2021-08-25 19:30:00|8980.6|8968.6|8980.8|8968.8|8981|8969|8980.5|8968.5|0
1629920100000|2021-08-25 19:35:00|8980.9|8968.9|8980.8|8968.8|8982.1|8970.1|8979.9|8967.9|0
1629920400000|2021-08-25 19:40:00|8979.9|8967.9|8982.3|8970.3|8982.8|8970.8|8978.7|8966.7|0
1629920700000|2021-08-25 19:45:00|8982.4|8970.4|8978.1|8966.1|8984.4|8972.4|8978|8966|0
1629921000000|2021-08-25 19:50:00|8978.3|8966.3|8979.3|8967.3|8980.2|8968.2|8978|8966|0
1629921300000|2021-08-25 19:55:00|8979.4|8967.4|8978.7|8966.7|8981.3|8969.3|8974.4|8962.4|0
1629921600000|2021-08-25 20:00:00|8978.6|8966.6|8978.1|8966.1|8980.1|8968.1|8977.3|8965.3|0
1629921900000|2021-08-25 20:05:00|8978.2|8966.2|8976.4|8964.4|8979.2|8967.2|8976|8964|0
1629922200000|2021-08-25 20:10:00|8976|8964|8979.2|8967.2|8979.6|8967.6|8976|8964|0
1629922500000|2021-08-25 20:15:00|8979.6|8967.6|8977.6|8965.6|8979.6|8967.6|8977.2|8965.2|0
1629922800000|2021-08-25 20:20:00|8978|8966|8978|8966|8978|8966|8977.2|8965.2|0
1629923100000|2021-08-25 20:25:00|8977.6|8965.6|8978|8966|8978|8966|8977.2|8965.2|0
1629923400000|2021-08-25 20:30:00|8978.1|8966.1|8978.7|8966.7|8978.7|8966.7|8978|8966|0
1629923700000|2021-08-25 20:35:00|8979.1|8967.1|8979.1|8967.1|8979.5|8967.5|8979.1|8967.1|0
1629924000000|2021-08-25 20:40:00|8979|8967|8979.9|8967.9|8979.9|8967.9|8978.7|8966.7|0
1629924300000|2021-08-25 20:45:00|8979.5|8967.5|8979.1|8967.1|8979.5|8967.5|8978.9|8966.9|0
1629924600000|2021-08-25 20:50:00|8979|8967|8979.5|8967.5|8979.5|8967.5|8978.7|8966.7|0
1629924900000|2021-08-25 20:55:00|8979.6|8967.6|8979.5|8967.5|8979.9|8967.9|8979.1|8967.1|0
1629925200000|2021-08-25 21:00:00|8979.7|8967.7|8978.9|8966.9|8979.7|8967.7|8978.5|8966.5|0
1629925500000|2021-08-25 21:05:00|8979.1|8967.1|8979.1|8967.1|8979.1|8967.1|8979.1|8967.1|0
1629925800000|2021-08-25 21:10:00|8979.3|8967.3|8978.9|8966.9|8979.3|8967.3|8978.7|8966.7|0
1629926100000|2021-08-25 21:15:00|8979.1|8967.1|8978.9|8966.9|8979.1|8967.1|8978.9|8966.9|0
1629926400000|2021-08-25 21:20:00|8979.1|8967.1|8979.1|8967.1|8979.5|8967.5|8978.7|8966.7|0
1629926700000|2021-08-25 21:25:00|8978.9|8966.9|8978.9|8966.9|8979.9|8967.9|8978.9|8966.9|0
1629927000000|2021-08-25 21:30:00|8979.5|8967.5|8979.7|8967.7|8979.7|8967.7|8979.3|8967.3|0
1629927600000|2021-08-25 21:40:00|8979.5|8967.5|8979.9|8967.9|8979.9|8967.9|8979.5|8967.5|0
1629927900000|2021-08-25 21:45:00|8980.1|8968.1|8979.9|8967.9|8980.1|8968.1|8979.9|8967.9|0
1629928500000|2021-08-25 21:55:00|8980.1|8968.1|8980.3|8968.3|8980.5|8968.5|8980.1|8968.1|0
1629928800000|2021-08-25 22:00:00|8980.4|8968.4|8978|8966|8980.6|8968.6|8978|8966|0
1629929100000|2021-08-25 22:05:00|8977.6|8965.6|8978|8966|8978|8966|8977.6|8965.6|0
1629929400000|2021-08-25 22:10:00|8978.1|8966.1|8977.2|8965.2|8978.7|8966.7|8977.2|8965.2|0
1629929700000|2021-08-25 22:15:00|8977.6|8965.6|8977.6|8965.6|8978|8966|8977.6|8965.6|0
1629930000000|2021-08-25 22:20:00|8978|8966|8977.2|8965.2|8978|8966|8976.7|8964.7|0
1629930300000|2021-08-25 22:25:00|8977.1|8965.1|8978.3|8966.3|8978.3|8966.3|8976.7|8964.7|0
1629930600000|2021-08-25 22:30:00|8978.4|8966.4|8979.8|8967.8|8979.8|8967.8|8978.4|8966.4|0
1629930900000|2021-08-25 22:35:00|8980.2|8968.2|8979.8|8967.8|8980.2|8968.2|8979.4|8967.4|0
1629931200000|2021-08-25 22:40:00|8979.4|8967.4|8979.4|8967.4|8979.8|8967.8|8979.4|8967.4|0
1629931500000|2021-08-25 22:45:00|8979.6|8967.6|8979.4|8967.4|8979.8|8967.8|8978.7|8966.7|0
1629931800000|2021-08-25 22:50:00|8979.8|8967.8|8979.8|8967.8|8980.2|8968.2|8979.8|8967.8|0
1629932100000|2021-08-25 22:55:00|8979.4|8967.4|8979.4|8967.4|8979.8|8967.8|8979.4|8967.4|0
1629932400000|2021-08-25 23:00:00|8979.8|8967.8|8979.4|8967.4|8979.8|8967.8|8979.4|8967.4|0
1629932700000|2021-08-25 23:05:00|8979.3|8967.3|8978.7|8966.7|8979.3|8967.3|8978.3|8966.3|0
1629933000000|2021-08-25 23:10:00|8978.8|8966.8|8978.7|8966.7|8979.4|8967.4|8978.7|8966.7|0
1629933300000|2021-08-25 23:15:00|8978.8|8966.8|8978.7|8966.7|8979.4|8967.4|8978.7|8966.7|0
1629933600000|2021-08-25 23:20:00|8978.8|8966.8|8978.3|8966.3|8979|8967|8978.3|8966.3|0
1629933900000|2021-08-25 23:25:00|8977.9|8965.9|8978.1|8966.1|8978.3|8966.3|8977.9|8965.9|0
1629934200000|2021-08-25 23:30:00|8977.9|8965.9|8980.2|8968.2|8980.2|8968.2|8977.9|8965.9|0
1629934500000|2021-08-25 23:35:00|8979.8|8967.8|8979.4|8967.4|8979.8|8967.8|8979.4|8967.4|0
1629934800000|2021-08-25 23:40:00|8979.8|8967.8|8980|8968|8980.2|8968.2|8979.8|8967.8|0
1629935100000|2021-08-25 23:45:00|8980.2|8968.2|8978.3|8966.3|8980.2|8968.2|8977.9|8965.9|0
1629935400000|2021-08-25 23:50:00|8977.9|8965.9|8978.3|8966.3|8978.3|8966.3|8977.9|8965.9|0
1629935700000|2021-08-25 23:55:00|8977.9|8965.9|8977.9|8965.9|8978.3|8966.3|8977.7|8965.7|0
1629936000000|2021-08-26 00:00:00|8978.3|8966.3|8974.9|8962.9|8978.3|8966.3|8974.9|8962.9|0
1629936300000|2021-08-26 00:05:00|8975.3|8963.3|8974.9|8962.9|8975.7|8963.7|8974.4|8962.4|0
1629936600000|2021-08-26 00:10:00|8974.8|8962.8|8974.4|8962.4|8975.7|8963.7|8974.4|8962.4|0
1629936900000|2021-08-26 00:15:00|8969.6|8957.6|8970|8958|8972.5|8960.5|8968.2|8956.2|0
1629937200000|2021-08-26 00:20:00|8970.2|8958.2|8965.8|8953.8|8971|8959|8964.7|8952.7|0
1629937500000|2021-08-26 00:25:00|8965.6|8953.6|8965.8|8953.8|8966.8|8954.8|8962.7|8950.7|0
1629937800000|2021-08-26 00:30:00|8965.4|8953.4|8969.1|8957.1|8969.1|8957.1|8963.7|8951.7|0
1629938100000|2021-08-26 00:35:00|8968.7|8956.7|8964.8|8952.8|8969.1|8957.1|8964.2|8952.2|0
1629938400000|2021-08-26 00:40:00|8964.6|8952.6|8966.3|8954.3|8966.3|8954.3|8963.2|8951.2|0
1629938700000|2021-08-26 00:45:00|8966.5|8954.5|8965.8|8953.8|8966.9|8954.9|8964.7|8952.7|0
1629939000000|2021-08-26 00:50:00|8965.4|8953.4|8964.8|8952.8|8965.8|8953.8|8964.7|8952.7|0
1629939300000|2021-08-26 00:55:00|8964.7|8952.7|8967.9|8955.9|8967.9|8955.9|8964.7|8952.7|0
1629939600000|2021-08-26 01:00:00|8967.8|8955.8|8965.7|8953.7|8967.8|8955.8|8963.7|8951.7|0
1629939900000|2021-08-26 01:05:00|8965.4|8953.4|8963.5|8951.5|8966.8|8954.8|8963.5|8951.5|0
1629940200000|2021-08-26 01:10:00|8963.2|8951.2|8963.6|8951.6|8964.6|8952.6|8961.5|8949.5|0
1629940500000|2021-08-26 01:15:00|8963.5|8951.5|8966.1|8954.1|8966.7|8954.7|8962.5|8950.5|0
1629940800000|2021-08-26 01:20:00|8966.3|8954.3|8966.7|8954.7|8968.8|8956.8|8965.6|8953.6|0
1629941100000|2021-08-26 01:25:00|8965.6|8953.6|8966.7|8954.7|8967.7|8955.7|8965.6|8953.6|0
1629941400000|2021-08-26 01:30:00|8967.7|8955.7|8960.4|8948.4|8967.7|8955.7|8960.4|8948.4|0
1629941700000|2021-08-26 01:35:00|8959.3|8947.3|8966.6|8954.6|8966.6|8954.6|8959.3|8947.3|0
1629942000000|2021-08-26 01:40:00|8966.8|8954.8|8965|8953|8967|8955|8964.5|8952.5|0
1629942300000|2021-08-26 01:45:00|8965.2|8953.2|8968.1|8956.1|8968.7|8956.7|8965|8953|0
1629942600000|2021-08-26 01:50:00|8967.9|8955.9|8969.8|8957.8|8972.9|8960.9|8967.7|8955.7|0
1629942900000|2021-08-26 01:55:00|8969.7|8957.7|8965.6|8953.6|8969.8|8957.8|8965.6|8953.6|0
1629943200000|2021-08-26 02:00:00|8965.7|8953.7|8961.6|8949.6|8967.1|8955.1|8961|8949|0
1629943500000|2021-08-26 02:05:00|8961.4|8949.4|8960.4|8948.4|8962.5|8950.5|8959.4|8947.4|0
1629943800000|2021-08-26 02:10:00|8960.2|8948.2|8962.5|8950.5|8963.6|8951.6|8959.4|8947.4|0
1629944100000|2021-08-26 02:15:00|8962.9|8950.9|8959.4|8947.4|8963.5|8951.5|8959.4|8947.4|0
1629944400000|2021-08-26 02:20:00|8959.8|8947.8|8958.4|8946.4|8960.5|8948.5|8957.8|8945.8|0
1629944700000|2021-08-26 02:25:00|8958.2|8946.2|8956.7|8944.7|8959.4|8947.4|8956.3|8944.3|0
1629945000000|2021-08-26 02:30:00|8956.9|8944.9|8956.4|8944.4|8957.3|8945.3|8954.2|8942.2|0
1629945300000|2021-08-26 02:35:00|8956.3|8944.3|8956.3|8944.3|8957.4|8945.4|8955.3|8943.3|0
1629945600000|2021-08-26 02:40:00|8956.4|8944.4|8958.4|8946.4|8958.4|8946.4|8954.3|8942.3|0
1629945900000|2021-08-26 02:45:00|8958|8946|8961.6|8949.6|8962.1|8950.1|8957.4|8945.4|0
1629946200000|2021-08-26 02:50:00|8961.8|8949.8|8961.6|8949.6|8962.7|8950.7|8959.6|8947.6|0
1629946500000|2021-08-26 02:55:00|8961.4|8949.4|8962.7|8950.7|8963.7|8951.7|8961|8949|0
1629946800000|2021-08-26 03:00:00|8963.1|8951.1|8960.6|8948.6|8963.7|8951.7|8959.6|8947.6|0
1629947100000|2021-08-26 03:05:00|8960.4|8948.4|8959.6|8947.6|8961.6|8949.6|8959.6|8947.6|0
1629947400000|2021-08-26 03:10:00|8959.5|8947.5|8955.4|8943.4|8959.6|8947.6|8955.4|8943.4|0
1629947700000|2021-08-26 03:15:00|8954.8|8942.8|8956.7|8944.7|8957.6|8945.6|8954.4|8942.4|0
1629948000000|2021-08-26 03:20:00|8957|8945|8957.6|8945.6|8957.6|8945.6|8954.5|8942.5|0
1629948300000|2021-08-26 03:25:00|8958.1|8946.1|8960.7|8948.7|8960.7|8948.7|8957.6|8945.6|0
1629948600000|2021-08-26 03:30:00|8960.5|8948.5|8959.7|8947.7|8960.8|8948.8|8958.7|8946.7|0
1629948900000|2021-08-26 03:35:00|8959.8|8947.8|8962.9|8950.9|8962.9|8950.9|8959.8|8947.8|0
1629949200000|2021-08-26 03:40:00|8962.7|8950.7|8962.3|8950.3|8962.9|8950.9|8960.8|8948.8|0
1629949500000|2021-08-26 03:45:00|8962.1|8950.1|8961.2|8949.2|8962.8|8950.8|8960.7|8948.7|0
1629949800000|2021-08-26 03:50:00|8961|8949|8961.2|8949.2|8961.8|8949.8|8960.7|8948.7|0
1629950100000|2021-08-26 03:55:00|8961|8949|8962.3|8950.3|8962.8|8950.8|8960.7|8948.7|0
1629950400000|2021-08-26 04:00:00|8962.1|8950.1|8961.8|8949.8|8962.8|8950.8|8960.7|8948.7|0
1629950700000|2021-08-26 04:05:00|8962|8950|8962.8|8950.8|8962.8|8950.8|8961.8|8949.8|0
1629951000000|2021-08-26 04:10:00|8962.6|8950.6|8962.8|8950.8|8963.9|8951.9|8962.2|8950.2|0
1629951300000|2021-08-26 04:15:00|8962.7|8950.7|8963.9|8951.9|8963.9|8951.9|8962.3|8950.3|0
1629951600000|2021-08-26 04:20:00|8963.7|8951.7|8962.9|8950.9|8963.9|8951.9|8962.3|8950.3|0
1629951900000|2021-08-26 04:25:00|8962.6|8950.6|8962.6|8950.6|8962.6|8950.6|8962.6|8950.6|0
1629952200000|2021-08-26 04:30:00|8963.6|8951.6|8963.6|8951.6|8963.7|8951.7|8963.6|8951.6|0
1629952500000|2021-08-26 04:35:00|8963.7|8951.7|8962.6|8950.6|8963.7|8951.7|8962.6|8950.6|0
1629952800000|2021-08-26 04:40:00|8962.7|8950.7|8963|8951|8963.7|8951.7|8962.6|8950.6|0
1629953100000|2021-08-26 04:45:00|8962.9|8950.9|8962.6|8950.6|8962.9|8950.9|8961.5|8949.5|0
1629953400000|2021-08-26 04:50:00|8963|8951|8962|8950|8963.6|8951.6|8961.5|8949.5|0
1629953700000|2021-08-26 04:55:00|8961.8|8949.8|8961|8949|8961.8|8949.8|8960.5|8948.5|0
1629954000000|2021-08-26 05:00:00|8960.8|8948.8|8960.5|8948.5|8962.6|8950.6|8959.5|8947.5|0
1629954300000|2021-08-26 05:05:00|8960.1|8948.1|8962|8950|8962.6|8950.6|8959.5|8947.5|0
1629954600000|2021-08-26 05:10:00|8961.8|8949.8|8963|8951|8963.6|8951.6|8961.6|8949.6|0
1629954900000|2021-08-26 05:15:00|8962.8|8950.8|8963.6|8951.6|8963.6|8951.6|8961.5|8949.5|0
1629955200000|2021-08-26 05:20:00|8964|8952|8969.5|8957.5|8969.5|8957.5|8964|8952|0
1629955500000|2021-08-26 05:25:00|8969.3|8957.3|8968.5|8956.5|8969.5|8957.5|8967.4|8955.4|0
1629955800000|2021-08-26 05:30:00|8968.3|8956.3|8966.4|8954.4|8968.3|8956.3|8965.4|8953.4|0
1629956100000|2021-08-26 05:35:00|8966|8954|8966.5|8954.5|8967.6|8955.6|8965.4|8953.4|0
1629956400000|2021-08-26 05:40:00|8966.7|8954.7|8968.7|8956.7|8968.7|8956.7|8966.5|8954.5|0
1629956700000|2021-08-26 05:45:00|8968.5|8956.5|8968.7|8956.7|8969.7|8957.7|8967.6|8955.6|0
1629957000000|2021-08-26 05:50:00|8968.5|8956.5|8965.6|8953.6|8968.5|8956.5|8965.6|8953.6|0
1629957300000|2021-08-26 05:55:00|8965.3|8953.3|8965.6|8953.6|8966.7|8954.7|8964|8952|0
1629957600000|2021-08-26 06:00:00|8965.9|8953.9|8959.9|8954.9|8966.8|8956.9|8952.9|8947.9|27
1629957900000|2021-08-26 06:05:00|8960.4|8955.4|8954.4|8949.4|8960.4|8955.4|8953.9|8948.9|34
1629958200000|2021-08-26 06:10:00|8953.9|8948.9|8952.4|8947.4|8953.9|8948.9|8950.4|8945.4|9
1629958500000|2021-08-26 06:15:00|8951.9|8946.9|8951.4|8946.4|8951.9|8946.9|8944.9|8939.9|38
1629958800000|2021-08-26 06:20:00|8951.9|8946.9|8943.4|8938.4|8952.9|8947.9|8943.4|8938.4|6
1629959100000|2021-08-26 06:25:00|8942.9|8937.9|8948.4|8943.4|8948.9|8943.9|8941.9|8936.9|9
1629959400000|2021-08-26 06:30:00|8948.9|8943.9|8945.9|8940.9|8950.4|8945.4|8942.9|8937.9|21
1629959700000|2021-08-26 06:35:00|8947.4|8942.4|8943.9|8938.9|8948.9|8943.9|8942.9|8937.9|8
1629960000000|2021-08-26 06:40:00|8943.4|8938.4|8936.9|8931.9|8944.4|8939.4|8935.9|8930.9|11
1629960300000|2021-08-26 06:45:00|8936.4|8931.4|8935.9|8930.9|8937.4|8932.4|8934.9|8929.9|11
1629960600000|2021-08-26 06:50:00|8936.4|8931.4|8938.4|8933.4|8939.4|8934.4|8933.4|8928.4|11
1629960900000|2021-08-26 06:55:00|8938.9|8933.9|8943.4|8938.4|8945.4|8940.4|8937.9|8932.9|37
1629961200000|2021-08-26 07:00:00|8944.9|8939.9|8920.4|8915.4|8951.4|8946.4|8920.4|8915.4|359
1629961500000|2021-08-26 07:05:00|8918.4|8913.4|8909.4|8904.4|8931.4|8926.4|8908.9|8903.9|372
1629961800000|2021-08-26 07:10:00|8908.9|8903.9|8911.9|8906.9|8917.9|8912.9|8903.4|8898.4|233
1629962100000|2021-08-26 07:15:00|8913.4|8908.4|8915.4|8910.4|8916.4|8911.4|8906.4|8901.4|83
1629962400000|2021-08-26 07:20:00|8914.9|8909.9|8907.4|8902.4|8915.4|8910.4|8894.4|8889.4|135
1629962700000|2021-08-26 07:25:00|8907.9|8902.9|8923.4|8918.4|8923.4|8918.4|8903.4|8898.4|158
1629963000000|2021-08-26 07:30:00|8923.9|8918.9|8932.4|8927.4|8939.9|8934.9|8923.9|8918.9|156
1629963300000|2021-08-26 07:35:00|8932.9|8927.9|8925.9|8920.9|8937.4|8932.4|8923.4|8918.4|103
1629963600000|2021-08-26 07:40:00|8924.3|8919.3|8921.3|8916.3|8932.3|8927.3|8918.3|8913.3|89
1629963900000|2021-08-26 07:45:00|8920.8|8915.8|8921.3|8916.3|8923.8|8918.8|8913.3|8908.3|82
1629964200000|2021-08-26 07:50:00|8920.8|8915.8|8921.3|8916.3|8929.3|8924.3|8920.3|8915.3|93
1629964500000|2021-08-26 07:55:00|8920.8|8915.8|8930.3|8925.3|8935.3|8930.3|8919.3|8914.3|69
1629964800000|2021-08-26 08:00:00|8931.3|8926.3|8938.3|8933.3|8941.3|8936.3|8929.3|8924.3|71
1629965100000|2021-08-26 08:05:00|8938.8|8933.8|8922.3|8917.3|8940.8|8935.8|8920.8|8915.8|56
1629965400000|2021-08-26 08:10:00|8921.8|8916.8|8930.3|8925.3|8930.8|8925.8|8920.8|8915.8|20
1629965700000|2021-08-26 08:15:00|8929.8|8924.8|8933.3|8928.3|8938.3|8933.3|8928.8|8923.8|41
1629966000000|2021-08-26 08:20:00|8932.8|8927.8|8939.3|8934.3|8948.8|8943.8|8930.3|8925.3|97
1629966300000|2021-08-26 08:25:00|8939.8|8934.8|8928.8|8923.8|8939.8|8934.8|8928.3|8923.3|57
1629966600000|2021-08-26 08:30:00|8928.3|8923.3|8930.3|8925.3|8932.3|8927.3|8924.8|8919.8|32
1629966900000|2021-08-26 08:35:00|8930.8|8925.8|8928.8|8923.8|8940.8|8935.8|8928.8|8923.8|29
1629967200000|2021-08-26 08:40:00|8926.8|8921.8|8920.8|8915.8|8929.8|8924.8|8917.8|8912.8|63
1629967500000|2021-08-26 08:45:00|8921.3|8916.3|8924.8|8919.8|8925.8|8920.8|8919.8|8914.8|67
1629967800000|2021-08-26 08:50:00|8923.3|8918.3|8923.3|8918.3|8926.8|8921.8|8921.8|8916.8|35
1629968100000|2021-08-26 08:55:00|8922.8|8917.8|8914.3|8909.3|8922.8|8917.8|8913.3|8908.3|45
1629968400000|2021-08-26 09:00:00|8914.8|8909.8|8903.3|8898.3|8915.3|8910.3|8902.8|8897.8|69
1629968700000|2021-08-26 09:05:00|8903.8|8898.8|8911.3|8906.3|8912.3|8907.3|8901.3|8896.3|123
1629969000000|2021-08-26 09:10:00|8910.8|8905.8|8917.8|8912.8|8919.8|8914.8|8909.3|8904.3|82
1629969300000|2021-08-26 09:15:00|8917.3|8912.3|8921.8|8916.8|8923.3|8918.3|8915.3|8910.3|52
1629969600000|2021-08-26 09:20:00|8922.3|8917.3|8911.3|8906.3|8922.8|8917.8|8909.3|8904.3|50
1629969900000|2021-08-26 09:25:00|8911.8|8906.8|8912.8|8907.8|8916.8|8911.8|8909.3|8904.3|37
1629970200000|2021-08-26 09:30:00|8913.3|8908.3|8906.3|8901.3|8913.3|8908.3|8904.8|8899.8|69
1629970500000|2021-08-26 09:35:00|8906.8|8901.8|8902.8|8897.8|8909.3|8904.3|8897.3|8892.3|58
1629970800000|2021-08-26 09:40:00|8900.8|8895.8|8908.3|8903.3|8910.3|8905.3|8900.8|8895.8|73
1629971100000|2021-08-26 09:45:00|8907.8|8902.8|8906.8|8901.8|8908.8|8903.8|8901.8|8896.8|89
1629971400000|2021-08-26 09:50:00|8906.3|8901.3|8912.3|8907.3|8912.8|8907.8|8905.3|8900.3|135
1629971700000|2021-08-26 09:55:00|8912.8|8907.8|8921.8|8916.8|8922.3|8917.3|8912.8|8907.8|347
1629972000000|2021-08-26 10:00:00|8922.3|8917.3|8919.3|8914.3|8928.8|8923.8|8918.8|8913.8|103
1629972300000|2021-08-26 10:05:00|8918.8|8913.8|8907.8|8902.8|8920.8|8915.8|8906.3|8901.3|84
1629972600000|2021-08-26 10:10:00|8906.8|8901.8|8904.8|8899.8|8908.3|8903.3|8902.8|8897.8|69
1629972900000|2021-08-26 10:15:00|8904.3|8899.3|8909.8|8904.8|8913.3|8908.3|8904.3|8899.3|33
1629973200000|2021-08-26 10:20:00|8909.3|8904.3|8912.8|8907.8|8913.8|8908.8|8907.8|8902.8|50
1629973500000|2021-08-26 10:25:00|8913.3|8908.3|8918.3|8913.3|8919.8|8914.8|8912.8|8907.8|21
1629973800000|2021-08-26 10:30:00|8917.8|8912.8|8915.8|8910.8|8920.8|8915.8|8914.8|8909.8|46
1629974100000|2021-08-26 10:35:00|8916.3|8911.3|8924.8|8919.8|8925.8|8920.8|8915.8|8910.8|80
1629974400000|2021-08-26 10:40:00|8924.3|8919.3|8924.3|8919.3|8926.8|8921.8|8921.3|8916.3|36
1629974700000|2021-08-26 10:45:00|8924.8|8919.8|8924.8|8919.8|8927.3|8922.3|8922.8|8917.8|28
1629975000000|2021-08-26 10:50:00|8925.3|8920.3|8920.8|8915.8|8926.3|8921.3|8919.8|8914.8|47
1629975300000|2021-08-26 10:55:00|8921.3|8916.3|8923.8|8918.8|8923.8|8918.8|8919.3|8914.3|38
1629975600000|2021-08-26 11:00:00|8924.8|8919.8|8918.8|8913.8|8925.8|8920.8|8918.8|8913.8|98
1629975900000|2021-08-26 11:05:00|8917.8|8912.8|8917.8|8912.8|8919.3|8914.3|8915.3|8910.3|39
1629976200000|2021-08-26 11:10:00|8916.8|8911.8|8921.3|8916.3|8922.8|8917.8|8916.8|8911.8|29
1629976500000|2021-08-26 11:15:00|8920.8|8915.8|8921.3|8916.3|8923.3|8918.3|8918.8|8913.8|16
1629976800000|2021-08-26 11:20:00|8920.8|8915.8|8929.8|8924.8|8930.8|8925.8|8920.8|8915.8|52
1629977100000|2021-08-26 11:25:00|8930.3|8925.3|8923.3|8918.3|8930.8|8925.8|8923.3|8918.3|26
1629977400000|2021-08-26 11:30:00|8922.8|8917.8|8924.8|8919.8|8925.8|8920.8|8920.3|8915.3|33
1629977700000|2021-08-26 11:35:00|8924.3|8919.3|8929.3|8924.3|8930.8|8925.8|8922.8|8917.8|41
1629978000000|2021-08-26 11:40:00|8928.7|8923.7|8929.2|8924.2|8932.2|8927.2|8928.2|8923.2|39
1629978300000|2021-08-26 11:45:00|8928.7|8923.7|8931.7|8926.7|8933.2|8928.2|8926.2|8921.2|63
1629978600000|2021-08-26 11:50:00|8932.2|8927.2|8929.7|8924.7|8932.2|8927.2|8927.2|8922.2|24
1629978900000|2021-08-26 11:55:00|8930.2|8925.2|8931.2|8926.2|8935.2|8930.2|8930.2|8925.2|39
1629979200000|2021-08-26 12:00:00|8931.7|8926.7|8931.7|8926.7|8932.7|8927.7|8929.7|8924.7|18
1629979500000|2021-08-26 12:05:00|8931.2|8926.2|8932.7|8927.7|8934.2|8929.2|8928.2|8923.2|20
1629979800000|2021-08-26 12:10:00|8933.2|8928.2|8932.7|8927.7|8935.7|8930.7|8932.2|8927.2|26
1629980100000|2021-08-26 12:15:00|8933.2|8928.2|8935.2|8930.2|8935.2|8930.2|8931.2|8926.2|29
1629980400000|2021-08-26 12:20:00|8936.2|8931.2|8931.7|8926.7|8936.2|8931.2|8931.2|8926.2|22
1629980700000|2021-08-26 12:25:00|8932.2|8927.2|8930.7|8925.7|8932.7|8927.7|8930.2|8925.2|17
1629981000000|2021-08-26 12:30:00|8931.2|8926.2|8932.2|8927.2|8934.2|8929.2|8929.7|8924.7|35
1629981300000|2021-08-26 12:35:00|8933.2|8928.2|8932.7|8927.7|8934.2|8929.2|8928.7|8923.7|122
1629981600000|2021-08-26 12:40:00|8933.2|8928.2|8943.2|8938.2|8943.7|8938.7|8933.2|8928.2|56
1629981900000|2021-08-26 12:45:00|8942.7|8937.7|8948.7|8943.7|8949.7|8944.7|8942.2|8937.2|63
1629982200000|2021-08-26 12:50:00|8948.2|8943.2|8945.2|8940.2|8950.2|8945.2|8945.2|8940.2|36
1629982500000|2021-08-26 12:55:00|8944.2|8939.2|8940.7|8935.7|8945.2|8940.2|8939.7|8934.7|46
1629982800000|2021-08-26 13:00:00|8941.2|8936.2|8942.7|8937.7|8945.7|8940.7|8940.7|8935.7|25
1629983100000|2021-08-26 13:05:00|8942.2|8937.2|8947.2|8942.2|8947.2|8942.2|8942.2|8937.2|34
1629983400000|2021-08-26 13:10:00|8947.7|8942.7|8939.2|8934.2|8948.7|8943.7|8938.2|8933.2|86
1629983700000|2021-08-26 13:15:00|8938.7|8933.7|8935.2|8930.2|8940.7|8935.7|8933.2|8928.2|30
1629984000000|2021-08-26 13:20:00|8935.7|8930.7|8931.2|8926.2|8937.2|8932.2|8930.7|8925.7|28
1629984300000|2021-08-26 13:25:00|8930.7|8925.7|8923.7|8918.7|8931.7|8926.7|8922.2|8917.2|51
1629984600000|2021-08-26 13:30:00|8924.2|8919.2|8928.2|8923.2|8928.7|8923.7|8919.2|8914.2|83
1629984900000|2021-08-26 13:35:00|8927.2|8922.2|8925.2|8920.2|8931.2|8926.2|8921.2|8916.2|90
1629985200000|2021-08-26 13:40:00|8924.7|8919.7|8925.7|8920.7|8931.2|8926.2|8922.2|8917.2|69
1629985500000|2021-08-26 13:45:00|8925.2|8920.2|8937.2|8932.2|8940.2|8935.2|8924.2|8919.2|83
1629985800000|2021-08-26 13:50:00|8937.7|8932.7|8934.7|8929.7|8939.2|8934.2|8930.2|8925.2|58
1629986100000|2021-08-26 13:55:00|8934.2|8929.2|8929.2|8924.2|8935.2|8930.2|8928.7|8923.7|54
1629986400000|2021-08-26 14:00:00|8929.7|8924.7|8927.2|8922.2|8931.7|8926.7|8923.7|8918.7|110
1629986700000|2021-08-26 14:05:00|8926.7|8921.7|8932.2|8927.2|8934.7|8929.7|8924.2|8919.2|122
1629987000000|2021-08-26 14:10:00|8931.7|8926.7|8936.2|8931.2|8937.2|8932.2|8931.7|8926.7|70
1629987300000|2021-08-26 14:15:00|8936.7|8931.7|8941.2|8936.2|8944.7|8939.7|8936.2|8931.2|126
1629987600000|2021-08-26 14:20:00|8940.7|8935.7|8934.2|8929.2|8941.2|8936.2|8932.2|8927.2|44
1629987900000|2021-08-26 14:25:00|8934.7|8929.7|8925.7|8920.7|8934.7|8929.7|8906.7|8901.7|292
1629988200000|2021-08-26 14:30:00|8926.2|8921.2|8922.2|8917.2|8930.7|8925.7|8918.2|8913.2|110
1629988500000|2021-08-26 14:35:00|8922.7|8917.7|8917.7|8912.7|8927.7|8922.7|8917.2|8912.2|195
1629988800000|2021-08-26 14:40:00|8916.2|8911.2|8909.7|8904.7|8917.7|8912.7|8907.7|8902.7|129
1629989100000|2021-08-26 14:45:00|8910.2|8905.2|8906.7|8901.7|8917.7|8912.7|8905.2|8900.2|126
1629989400000|2021-08-26 14:50:00|8907.2|8902.2|8895.2|8890.2|8907.2|8902.2|8894.2|8889.2|108
1629989700000|2021-08-26 14:55:00|8895.7|8890.7|8896.2|8891.2|8900.2|8895.2|8892.7|8887.7|91
1629990000000|2021-08-26 15:00:00|8895.7|8890.7|8899.2|8894.2|8900.2|8895.2|8894.2|8889.2|70
1629990300000|2021-08-26 15:05:00|8898.7|8893.7|8896.7|8891.7|8899.2|8894.2|8892.7|8887.7|68
1629990600000|2021-08-26 15:10:00|8896.2|8891.2|8900.7|8895.7|8902.2|8897.2|8895.7|8890.7|126
1629990900000|2021-08-26 15:15:00|8900.2|8895.2|8903.2|8898.2|8904.7|8899.7|8897.7|8892.7|136
1629991200000|2021-08-26 15:20:00|8903.7|8898.7|8907.7|8902.7|8914.7|8909.7|8903.7|8898.7|268
1629991500000|2021-08-26 15:25:00|8908.2|8903.2|8909.7|8904.7|8912.7|8907.7|8904.7|8899.7|358
1629991800000|2021-08-26 15:30:00|8910.2|8904.2|8900.2|8893.2|8912.2|8905.2|8900.2|8893.2|501
1629992100000|2021-08-26 15:35:00|8899.2|8894.2|8902.2|8895.2|8902.2|8896.2|8895.2|8888.2|211
1629992400000|2021-08-26 15:40:00|8901.2|8896.2|8901.2|8894.2|8906.2|8900.2|8900.2|8894.2|133
1629992700000|2021-08-26 15:45:00|8902.2|8895.2|8902.2|8895.2|8904.2|8898.2|8900.2|8894.2|18
1629993000000|2021-08-26 15:50:00|8901.2|8896.2|8906.2|8899.2|8906.2|8899.2|8901.2|8895.2|4
1629993300000|2021-08-26 15:55:00|8905.2|8898.2|8907.2|8901.2|8909.2|8902.2|8904.2|8898.2|20
1629993600000|2021-08-26 16:00:00|8908.2|8902.2|8914.2|8907.2|8915.2|8907.2|8908.2|8902.2|10
1629993900000|2021-08-26 16:05:00|8913.2|8906.2|8913.2|8906.2|8913.2|8906.2|8910.2|8904.2|14
1629994200000|2021-08-26 16:10:00|8912.2|8907.2|8923.2|8917.2|8923.2|8917.2|8912.2|8906.2|124
1629994500000|2021-08-26 16:15:00|8924.2|8916.2|8921.2|8915.2|8924.2|8917.2|8921.2|8915.2|29
1629994800000|2021-08-26 16:20:00|8920.2|8914.2|8920.2|8913.2|8920.2|8914.2|8920.2|8913.2|8
1629995100000|2021-08-26 16:25:00|8919.2|8912.2|8917.2|8911.2|8919.2|8913.2|8916.2|8910.2|9
1629995400000|2021-08-26 16:30:00|8918.2|8910.2|8917.2|8910.2|8918.2|8911.2|8915.2|8909.2|5
1629995700000|2021-08-26 16:35:00|8916.2|8911.2|8917.2|8910.2|8919.2|8912.2|8916.2|8910.2|5
1629996000000|2021-08-26 16:40:00|8916.2|8909.2|8914.2|8908.2|8916.2|8909.2|8914.2|8908.2|8
1629996300000|2021-08-26 16:45:00|8915.2|8909.2|8916.2|8910.2|8916.2|8910.2|8915.2|8909.2|13
1629996600000|2021-08-26 16:50:00|8915.2|8909.2|8915.2|8909.2|8918.2|8911.2|8915.2|8909.2|3
1629996900000|2021-08-26 16:55:00|8916.2|8908.2|8914.2|8907.2|8917.2|8910.2|8913.2|8906.2|26
1629997200000|2021-08-26 17:00:00|8913.2|8906.2|8913.2|8907.2|8914.2|8907.2|8913.2|8906.2|0
1629997500000|2021-08-26 17:05:00|8912.2|8906.2|8912.2|8905.2|8913.2|8906.2|8912.2|8905.2|4
1629997800000|2021-08-26 17:10:00|8913.2|8906.2|8913.2|8905.2|8913.2|8906.2|8912.2|8905.2|0
1629998100000|2021-08-26 17:15:00|8912.2|8904.2|8911.2|8904.2|8912.2|8904.2|8911.2|8904.2|1
1629998400000|2021-08-26 17:20:00|8912.2|8903.2|8905.2|8897.2|8912.2|8903.2|8902.2|8896.2|6
1629998700000|2021-08-26 17:25:00|8904.2|8896.2|8904.2|8897.2|8905.2|8897.2|8904.2|8896.2|2
1629999000000|2021-08-26 17:30:00|8902.2|8896.2|8904.2|8897.2|8905.2|8898.2|8902.2|8896.2|13
1629999300000|2021-08-26 17:35:00|8905.2|8898.2|8907.2|8900.2|8908.2|8900.2|8904.2|8898.2|5
1629999600000|2021-08-26 17:40:00|8908.2|8901.2|8907.2|8900.2|8908.2|8902.2|8906.2|8900.2|11
1629999900000|2021-08-26 17:45:00|8906.2|8899.2|8903.2|8895.2|8906.2|8899.2|8901.2|8895.2|8
1630000200000|2021-08-26 17:50:00|8902.2|8896.2|8905.2|8897.2|8905.2|8897.2|8902.2|8896.2|8
1630000500000|2021-08-26 17:55:00|8904.2|8896.2|8904.7|8892.7|8906.2|8898.2|8902.2|8892.7|24
1630000800000|2021-08-26 18:00:00|8904.6|8892.6|8901.7|8889.7|8904.7|8892.7|8899.9|8887.9|0
1630001100000|2021-08-26 18:05:00|8901.8|8889.8|8896.4|8884.4|8902.8|8890.8|8896|8884|0
1630001400000|2021-08-26 18:10:00|8896.5|8884.5|8895.4|8883.4|8898.5|8886.5|8895.3|8883.3|0
1630001700000|2021-08-26 18:15:00|8895.3|8883.3|8894.5|8882.5|8898.7|8886.7|8894.5|8882.5|0
1630002000000|2021-08-26 18:20:00|8894.6|8882.6|8896.7|8884.7|8900|8888|8894.5|8882.5|0
1630002300000|2021-08-26 18:25:00|8896.6|8884.6|8898.6|8886.6|8899.9|8887.9|8896.6|8884.6|0
1630002600000|2021-08-26 18:30:00|8898.2|8886.2|8897.7|8885.7|8900.9|8888.9|8896.8|8884.8|0
1630002900000|2021-08-26 18:35:00|8897.8|8885.8|8899|8887|8899.9|8887.9|8895.7|8883.7|0
1630003200000|2021-08-26 18:40:00|8898.9|8886.9|8894|8882|8899|8887|8893.7|8881.7|0
1630003500000|2021-08-26 18:45:00|8893.9|8881.9|8890.8|8878.8|8896.2|8884.2|8890.7|8878.7|0
1630003800000|2021-08-26 18:50:00|8890.7|8878.7|8892.3|8880.3|8892.4|8880.4|8889|8877|0
1630004100000|2021-08-26 18:55:00|8892.4|8880.4|8888.1|8876.1|8892.4|8880.4|8887.1|8875.1|0
1630004400000|2021-08-26 19:00:00|8888|8876|8884.1|8872.1|8888|8876|8882.9|8870.9|0
1630004700000|2021-08-26 19:05:00|8884.2|8872.2|8881.5|8869.5|8885.1|8873.1|8878.2|8866.2|0
1630005000000|2021-08-26 19:10:00|8881.6|8869.6|8881.6|8869.6|8882.7|8870.7|8878.2|8866.2|0
1630005300000|2021-08-26 19:15:00|8882.1|8870.1|8890.8|8878.8|8891.8|8879.8|8880.1|8868.1|0
1630005600000|2021-08-26 19:20:00|8890.9|8878.9|8885.7|8873.7|8891.9|8879.9|8885.5|8873.5|0
1630005900000|2021-08-26 19:25:00|8885.8|8873.8|8884.5|8872.5|8886.7|8874.7|8882.3|8870.3|0
1630006200000|2021-08-26 19:30:00|8884.6|8872.6|8885.7|8873.7|8887.9|8875.9|8883.5|8871.5|0
1630006500000|2021-08-26 19:35:00|8885.9|8873.9|8883.6|8871.6|8890.2|8878.2|8882.5|8870.5|0
1630006800000|2021-08-26 19:40:00|8883.7|8871.7|8884.4|8872.4|8890.2|8878.2|8883.3|8871.3|0
1630007100000|2021-08-26 19:45:00|8884|8872|8885.7|8873.7|8888.8|8876.8|8881.1|8869.1|0
1630007400000|2021-08-26 19:50:00|8886.7|8874.7|8883.6|8871.6|8888.9|8876.9|8883.4|8871.4|0
1630007700000|2021-08-26 19:55:00|8883.7|8871.7|8885.5|8873.5|8886.8|8874.8|8882.6|8870.6|0
1630008000000|2021-08-26 20:00:00|8885.4|8873.4|8887.5|8875.5|8888.3|8876.3|8883.9|8871.9|0
1630008300000|2021-08-26 20:05:00|8887.9|8875.9|8885.7|8873.7|8887.9|8875.9|8884.5|8872.5|0
1630008600000|2021-08-26 20:10:00|8885.8|8873.8|8887|8875|8887.9|8875.9|8884.5|8872.5|0
1630008900000|2021-08-26 20:15:00|8886.6|8874.6|8887.9|8875.9|8888.3|8876.3|8886.6|8874.6|0
1630009200000|2021-08-26 20:20:00|8888.3|8876.3|8890.2|8878.2|8890.6|8878.6|8887.9|8875.9|0
1630009500000|2021-08-26 20:25:00|8890.6|8878.6|8890.2|8878.2|8890.6|8878.6|8890.2|8878.2|0
1630009800000|2021-08-26 20:30:00|8890.6|8878.6|8891|8879|8891.5|8879.5|8890.6|8878.6|0
1630010100000|2021-08-26 20:35:00|8891.1|8879.1|8891.5|8879.5|8891.9|8879.9|8891|8879|0
1630010400000|2021-08-26 20:40:00|8891.4|8879.4|8891.5|8879.5|8891.5|8879.5|8891|8879|0
1630010700000|2021-08-26 20:45:00|8891.9|8879.9|8891.4|8879.4|8891.9|8879.9|8891.4|8879.4|0
1630011000000|2021-08-26 20:50:00|8891.5|8879.5|8891|8879|8891.9|8879.9|8891|8879|0
1630011300000|2021-08-26 20:55:00|8891.1|8879.1|8891|8879|8891.4|8879.4|8890.8|8878.8|0
1630011600000|2021-08-26 21:00:00|8891.2|8879.2|8891.6|8879.6|8891.6|8879.6|8891.2|8879.2|0
1630011900000|2021-08-26 21:05:00|8891.4|8879.4|8891.2|8879.2|8891.6|8879.6|8890.8|8878.8|0
1630012200000|2021-08-26 21:10:00|8891|8879|8890.2|8878.2|8891|8879|8890.2|8878.2|0
1630012500000|2021-08-26 21:15:00|8890.8|8878.8|8891|8879|8891.2|8879.2|8890.8|8878.8|0
1630012800000|2021-08-26 21:20:00|8890.6|8878.6|8890.4|8878.4|8890.6|8878.6|8890.4|8878.4|0
1630013100000|2021-08-26 21:25:00|8890.2|8878.2|8890.4|8878.4|8890.4|8878.4|8890.2|8878.2|0
1630013400000|2021-08-26 21:30:00|8890.6|8878.6|8891|8879|8891.2|8879.2|8890.6|8878.6|0
1630013700000|2021-08-26 21:35:00|8890.8|8878.8|8891|8879|8891|8879|8890.8|8878.8|0
1630014000000|2021-08-26 21:40:00|8890.8|8878.8|8890.4|8878.4|8891.2|8879.2|8890.4|8878.4|0
1630014300000|2021-08-26 21:45:00|8890.2|8878.2|8890.2|8878.2|8890.4|8878.4|8890.2|8878.2|0
1630014600000|2021-08-26 21:50:00|8890.4|8878.4|8890.6|8878.6|8890.8|8878.8|8890.4|8878.4|0
1630014900000|2021-08-26 21:55:00|8890.8|8878.8|8890.8|8878.8|8890.8|8878.8|8890.6|8878.6|0
1630015200000|2021-08-26 22:00:00|8891.2|8879.2|8890.1|8878.1|8892.1|8880.1|8889.7|8877.7|0
1630015500000|2021-08-26 22:05:00|8889.9|8877.9|8891.8|8879.8|8892.3|8880.3|8889.9|8877.9|0
1630015800000|2021-08-26 22:10:00|8891.9|8879.9|8893.7|8881.7|8893.7|8881.7|8891.8|8879.8|0
1630016100000|2021-08-26 22:15:00|8893.8|8881.8|8893.1|8881.1|8894.2|8882.2|8892.7|8880.7|0
1630016400000|2021-08-26 22:20:00|8893.2|8881.2|8891.8|8879.8|8894.2|8882.2|8891.8|8879.8|0
1630016700000|2021-08-26 22:25:00|8891.4|8879.4|8891.4|8879.4|8891.4|8879.4|8889.7|8877.7|0
1630017000000|2021-08-26 22:30:00|8891.5|8879.5|8890.6|8878.6|8892.3|8880.3|8889.7|8877.7|0
1630017300000|2021-08-26 22:35:00|8890.5|8878.5|8891|8879|8891|8879|8890.1|8878.1|0
1630017600000|2021-08-26 22:40:00|8890.9|8878.9|8890.1|8878.1|8890.9|8878.9|8890.1|8878.1|0
1630017900000|2021-08-26 22:45:00|8889.7|8877.7|8889.7|8877.7|8889.7|8877.7|8889.7|8877.7|0
1630018200000|2021-08-26 22:50:00|8890.1|8878.1|8890.6|8878.6|8890.6|8878.6|8890.1|8878.1|0
1630018500000|2021-08-26 22:55:00|8890.5|8878.5|8890.1|8878.1|8890.5|8878.5|8890.1|8878.1|0
1630018800000|2021-08-26 23:00:00|8889.7|8877.7|8888.2|8876.2|8889.7|8877.7|8887.8|8875.8|0
1630019100000|2021-08-26 23:05:00|8887.8|8875.8|8886.9|8874.9|8888.2|8876.2|8886.9|8874.9|0
1630019400000|2021-08-26 23:10:00|8887|8875|8887.8|8875.8|8888.2|8876.2|8887|8875|0
1630019700000|2021-08-26 23:15:00|8887.4|8875.4|8888.2|8876.2|8888.2|8876.2|8887.4|8875.4|0
1630020000000|2021-08-26 23:20:00|8888|8876|8888.6|8876.6|8888.6|8876.6|8887.8|8875.8|0
1630020300000|2021-08-26 23:25:00|8888.7|8876.7|8888.6|8876.6|8889.3|8877.3|8888.6|8876.6|0
1630020600000|2021-08-26 23:30:00|8888.2|8876.2|8888.2|8876.2|8888.2|8876.2|8887.8|8875.8|0
1630020900000|2021-08-26 23:35:00|8888|8876|8887.4|8875.4|8888.6|8876.6|8886.9|8874.9|0
1630021200000|2021-08-26 23:40:00|8887.3|8875.3|8885.7|8873.7|8887.4|8875.4|8885.2|8873.2|0
1630021500000|2021-08-26 23:45:00|8885.6|8873.6|8883.7|8871.7|8885.9|8873.9|8883.7|8871.7|0
1630021800000|2021-08-26 23:50:00|8883.8|8871.8|8884.8|8872.8|8885.2|8873.2|8880.7|8868.7|0
1630022100000|2021-08-26 23:55:00|8885|8873|8883.7|8871.7|8885.2|8873.2|8883.7|8871.7|0
1630022400000|2021-08-27 00:00:00|8883.3|8871.3|8881.6|8869.6|8883.8|8871.8|8877.1|8865.1|0
1630022700000|2021-08-27 00:05:00|8881.7|8869.7|8879.3|8867.3|8882.9|8870.9|8878.9|8866.9|0
1630023000000|2021-08-27 00:10:00|8879.1|8867.1|8878.4|8866.4|8879.9|8867.9|8877.1|8865.1|0
1630023300000|2021-08-27 00:15:00|8878|8866|8872.3|8860.3|8878.4|8866.4|8871.3|8859.3|0
1630023600000|2021-08-27 00:20:00|8872.4|8860.4|8870.3|8858.3|8872.4|8860.4|8869.3|8857.3|0
1630023900000|2021-08-27 00:25:00|8870.1|8858.1|8869.5|8857.5|8870.1|8858.1|8866.7|8854.7|0
1630024200000|2021-08-27 00:30:00|8869.8|8857.8|8871.5|8859.5|8871.5|8859.5|8867.4|8855.4|0
1630024500000|2021-08-27 00:35:00|8871.7|8859.7|8873.6|8861.6|8873.6|8861.6|8870.9|8858.9|0
1630024800000|2021-08-27 00:40:00|8873.4|8861.4|8875.6|8863.6|8876.6|8864.6|8872.5|8860.5|0
1630025100000|2021-08-27 00:45:00|8875.4|8863.4|8875.6|8863.6|8875.6|8863.6|8873.5|8861.5|0
1630025400000|2021-08-27 00:50:00|8876|8864|8880.8|8868.8|8882.9|8870.9|8876|8864|0
1630025700000|2021-08-27 00:55:00|8880.4|8868.4|8881.9|8869.9|8882.9|8870.9|8879.2|8867.2|0
1630026000000|2021-08-27 01:00:00|8882.1|8870.1|8881.3|8869.3|8884|8872|8880.9|8868.9|0
1630026300000|2021-08-27 01:05:00|8881.5|8869.5|8882.3|8870.3|8884.9|8872.9|8881.5|8869.5|0
1630026600000|2021-08-27 01:10:00|8882.5|8870.5|8883.9|8871.9|8884.9|8872.9|8882.5|8870.5|0
1630026900000|2021-08-27 01:15:00|8883.5|8871.5|8887.2|8875.2|8890.2|8878.2|8882.9|8870.9|0
1630027200000|2021-08-27 01:20:00|8887.3|8875.3|8887.3|8875.3|8889.2|8877.2|8887.1|8875.1|0
1630027500000|2021-08-27 01:25:00|8887.7|8875.7|8893.5|8881.5|8895.6|8883.6|8887.7|8875.7|0
1630027800000|2021-08-27 01:30:00|8893.6|8881.6|8893.6|8881.6|8896.6|8884.6|8892.4|8880.4|0
1630028100000|2021-08-27 01:35:00|8893.9|8881.9|8893.5|8881.5|8895.5|8883.5|8892.4|8880.4|0
1630028400000|2021-08-27 01:40:00|8893.7|8881.7|8891.4|8879.4|8894.5|8882.5|8890.8|8878.8|0
1630028700000|2021-08-27 01:45:00|8891.2|8879.2|8893.5|8881.5|8893.5|8881.5|8890.8|8878.8|0
1630029000000|2021-08-27 01:50:00|8893.3|8881.3|8890.4|8878.4|8893.3|8881.3|8890.4|8878.4|0
1630029300000|2021-08-27 01:55:00|8890.8|8878.8|8891.4|8879.4|8892.5|8880.5|8890.4|8878.4|0
1630029600000|2021-08-27 02:00:00|8891.6|8879.6|8901.8|8889.8|8902.8|8890.8|8891.6|8879.6|0
1630029900000|2021-08-27 02:05:00|8902|8890|8902.8|8890.8|8904.8|8892.8|8901.7|8889.7|0
1630030200000|2021-08-27 02:10:00|8903|8891|8902.8|8890.8|8903.9|8891.9|8901.8|8889.8|0
1630030500000|2021-08-27 02:15:00|8902.6|8890.6|8902.9|8890.9|8903.3|8891.3|8900.7|8888.7|0
1630030800000|2021-08-27 02:20:00|8903.3|8891.3|8902.9|8890.9|8903.9|8891.9|8902.3|8890.3|0
1630031100000|2021-08-27 02:25:00|8903.1|8891.1|8906.5|8894.5|8907.1|8895.1|8902.9|8890.9|0
1630031400000|2021-08-27 02:30:00|8906.3|8894.3|8907.4|8895.4|8908.4|8896.4|8905|8893|0
1630031700000|2021-08-27 02:35:00|8907.2|8895.2|8905.3|8893.3|8907.9|8895.9|8903.7|8891.7|0
1630032000000|2021-08-27 02:40:00|8905.5|8893.5|8905.3|8893.3|8905.8|8893.8|8903.3|8891.3|0
1630032300000|2021-08-27 02:45:00|8904.9|8892.9|8901.2|8889.2|8904.9|8892.9|8901.2|8889.2|0
1630032600000|2021-08-27 02:50:00|8901|8889|8900.7|8888.7|8902.3|8890.3|8900.2|8888.2|0
1630032900000|2021-08-27 02:55:00|8900.9|8888.9|8898.1|8886.1|8901.2|8889.2|8898.1|8886.1|0
1630033200000|2021-08-27 03:00:00|8897.7|8885.7|8897.1|8885.1|8898.2|8886.2|8896.1|8884.1|0
1630033500000|2021-08-27 03:05:00|8897.5|8885.5|8898.1|8886.1|8898.6|8886.6|8897.1|8885.1|0
1630033800000|2021-08-27 03:10:00|8898.6|8886.6|8897.5|8885.5|8901.2|8889.2|8897.5|8885.5|0
1630034100000|2021-08-27 03:15:00|8897.7|8885.7|8898.1|8886.1|8898.2|8886.2|8895|8883|0
1630034400000|2021-08-27 03:20:00|8897.7|8885.7|8898.1|8886.1|8898.2|8886.2|8896.1|8884.1|0
1630034700000|2021-08-27 03:25:00|8897.9|8885.9|8897.1|8885.1|8899.2|8887.2|8897.1|8885.1|0
1630035000000|2021-08-27 03:30:00|8897.5|8885.5|8896.1|8884.1|8898.1|8886.1|8894|8882|0
1630035300000|2021-08-27 03:35:00|8895.9|8883.9|8897.1|8885.1|8897.2|8885.2|8895.5|8883.5|0
1630035600000|2021-08-27 03:40:00|8897.2|8885.2|8897.6|8885.6|8898.2|8886.2|8897.1|8885.1|0
1630035900000|2021-08-27 03:45:00|8897.4|8885.4|8899.6|8887.6|8900.2|8888.2|8897.1|8885.1|0
1630036200000|2021-08-27 03:50:00|8899.4|8887.4|8899.2|8887.2|8900.2|8888.2|8898.6|8886.6|0
1630036500000|2021-08-27 03:55:00|8898.8|8886.8|8897.1|8885.1|8898.8|8886.8|8896.1|8884.1|0
1630036800000|2021-08-27 04:00:00|8897.5|8885.5|8898.2|8886.2|8898.2|8886.2|8897.1|8885.1|0
1630037100000|2021-08-27 04:05:00|8898|8886|8897.6|8885.6|8898.2|8886.2|8897.1|8885.1|0
1630037400000|2021-08-27 04:10:00|8897.8|8885.8|8898.1|8886.1|8898.2|8886.2|8897.1|8885.1|0
1630037700000|2021-08-27 04:15:00|8899.1|8887.1|8899.2|8887.2|8899.2|8887.2|8898.6|8886.6|0
1630038000000|2021-08-27 04:20:00|8900.2|8888.2|8901.3|8889.3|8901.7|8889.7|8900.2|8888.2|0
1630038300000|2021-08-27 04:25:00|8901.5|8889.5|8900.2|8888.2|8901.7|8889.7|8899.7|8887.7|0
1630038600000|2021-08-27 04:30:00|8900.4|8888.4|8899.7|8887.7|8901.3|8889.3|8899.2|8887.2|0
1630038900000|2021-08-27 04:35:00|8899.9|8887.9|8898.7|8886.7|8900.3|8888.3|8898.7|8886.7|0
1630039200000|2021-08-27 04:40:00|8898.5|8886.5|8898.2|8886.2|8898.7|8886.7|8898.2|8886.2|0
1630039500000|2021-08-27 04:45:00|8898.3|8886.3|8899.3|8887.3|8899.3|8887.3|8898.3|8886.3|0
1630039800000|2021-08-27 04:50:00|8899.5|8887.5|8899.3|8887.3|8899.8|8887.8|8898.7|8886.7|0
1630040100000|2021-08-27 04:55:00|8899.5|8887.5|8900.3|8888.3|8900.3|8888.3|8899.3|8887.3|0
1630040400000|2021-08-27 05:00:00|8900.4|8888.4|8899.3|8887.3|8901.4|8889.4|8899.3|8887.3|0
1630040700000|2021-08-27 05:05:00|8898.9|8886.9|8895.1|8883.1|8899.3|8887.3|8894|8882|0
1630041000000|2021-08-27 05:10:00|8894.9|8882.9|8895.1|8883.1|8896.2|8884.2|8894.5|8882.5|0
1630041300000|2021-08-27 05:15:00|8895.3|8883.3|8897.2|8885.2|8897.2|8885.2|8894.5|8882.5|0
1630041600000|2021-08-27 05:20:00|8897.4|8885.4|8898.7|8886.7|8901.2|8889.2|8897.4|8885.4|0
1630041900000|2021-08-27 05:25:00|8898.8|8886.8|8898.3|8886.3|8899.2|8887.2|8897.2|8885.2|0
1630042200000|2021-08-27 05:30:00|8898.2|8886.2|8899.4|8887.4|8902.4|8890.4|8898.2|8886.2|0
1630042500000|2021-08-27 05:35:00|8899.3|8887.3|8896.2|8884.2|8899.4|8887.4|8895.2|8883.2|0
1630042800000|2021-08-27 05:40:00|8896.7|8884.7|8899.4|8887.4|8899.4|8887.4|8896.2|8884.2|0
1630043100000|2021-08-27 05:45:00|8899.8|8887.8|8898.3|8886.3|8900.4|8888.4|8897.3|8885.3|0
1630043400000|2021-08-27 05:50:00|8898.5|8886.5|8899.7|8887.7|8900.4|8888.4|8896.7|8884.7|0
1630043700000|2021-08-27 05:55:00|8899.3|8887.3|8902.3|8890.3|8902.4|8890.4|8898.7|8886.7|0
1630044000000|2021-08-27 06:00:00|8902.5|8890.5|8894.7|8889.7|8903|8891.2|8886.7|8881.7|26
1630044300000|2021-08-27 06:05:00|8897.2|8892.2|8898.2|8893.2|8898.2|8893.2|8896.7|8891.7|5
1630044600000|2021-08-27 06:10:00|8897.7|8892.7|8898.2|8893.2|8898.2|8893.2|8895.7|8890.7|11
1630044900000|2021-08-27 06:15:00|8898.7|8893.7|8892.7|8887.7|8900.7|8895.7|8892.7|8887.7|9
1630045200000|2021-08-27 06:20:00|8893.2|8888.2|8898.2|8893.2|8898.2|8893.2|8892.2|8887.2|9
1630045500000|2021-08-27 06:25:00|8898.7|8893.7|8900.2|8895.2|8900.2|8895.2|8898.7|8893.7|2
1630045800000|2021-08-27 06:30:00|8899.7|8894.7|8897.7|8892.7|8900.7|8895.7|8897.7|8892.7|5
1630046100000|2021-08-27 06:35:00|8898.2|8893.2|8896.2|8891.2|8899.7|8894.7|8896.2|8891.2|4
1630046400000|2021-08-27 06:40:00|8895.7|8890.7|8900.7|8895.7|8901.2|8896.2|8895.7|8890.7|4
1630046700000|2021-08-27 06:45:00|8900.2|8895.2|8898.2|8893.2|8900.2|8895.2|8897.7|8892.7|1
1630047000000|2021-08-27 06:50:00|8899.7|8894.7|8898.2|8893.2|8901.2|8896.2|8898.2|8893.2|7
1630047300000|2021-08-27 06:55:00|8898.7|8893.7|8901.2|8896.2|8902.2|8897.2|8897.7|8892.7|108
1630047600000|2021-08-27 07:00:00|8902.2|8897.2|8884.2|8879.2|8902.2|8897.2|8875.7|8870.7|451
1630047900000|2021-08-27 07:05:00|8883.2|8878.2|8881.2|8876.2|8891.7|8886.7|8879.2|8874.2|142
1630048200000|2021-08-27 07:10:00|8881.7|8876.7|8895.2|8890.2|8897.2|8892.2|8881.7|8876.7|109
1630048500000|2021-08-27 07:15:00|8894.7|8889.7|8907.2|8902.2|8910.7|8905.7|8894.7|8889.7|107
1630048800000|2021-08-27 07:20:00|8907.7|8902.7|8900.2|8895.2|8912.7|8907.7|8898.7|8893.7|62
1630049100000|2021-08-27 07:25:00|8899.7|8894.7|8910.7|8905.7|8912.7|8907.7|8899.2|8894.2|42
1630049400000|2021-08-27 07:30:00|8912.7|8907.7|8906.7|8901.7|8913.7|8908.7|8906.2|8901.2|62
1630049700000|2021-08-27 07:35:00|8907.2|8902.2|8906.2|8901.2|8910.2|8905.2|8903.7|8898.7|36
1630050000000|2021-08-27 07:40:00|8905.6|8900.6|8901.6|8896.6|8907.1|8902.1|8900.6|8895.6|24
1630050300000|2021-08-27 07:45:00|8901.1|8896.1|8900.6|8895.6|8903.6|8898.6|8895.6|8890.6|17
1630050600000|2021-08-27 07:50:00|8901.1|8896.1|8899.1|8894.1|8901.6|8896.6|8898.1|8893.1|17
1630050900000|2021-08-27 07:55:00|8898.6|8893.6|8894.1|8889.1|8900.6|8895.6|8892.6|8887.6|53
1630051200000|2021-08-27 08:00:00|8894.6|8889.6|8889.1|8884.1|8896.1|8891.1|8888.1|8883.1|86
1630051500000|2021-08-27 08:05:00|8888.6|8883.6|8876.6|8871.6|8889.1|8884.1|8876.1|8871.1|81
1630051800000|2021-08-27 08:10:00|8876.1|8871.1|8882.1|8877.1|8883.1|8878.1|8875.1|8870.1|61
1630052100000|2021-08-27 08:15:00|8882.6|8877.6|8883.1|8878.1|8886.6|8881.6|8881.1|8876.1|40
1630052400000|2021-08-27 08:20:00|8882.6|8877.6|8883.1|8878.1|8885.6|8880.6|8877.6|8872.6|29
1630052700000|2021-08-27 08:25:00|8882.6|8877.6|8883.6|8878.6|8885.1|8880.1|8880.6|8875.6|29
1630053000000|2021-08-27 08:30:00|8883.1|8878.1|8877.6|8872.6|8884.1|8879.1|8877.1|8872.1|40
1630053300000|2021-08-27 08:35:00|8878.1|8873.1|8877.1|8872.1|8881.1|8876.1|8876.6|8871.6|31
1630053600000|2021-08-27 08:40:00|8877.6|8872.6|8882.6|8877.6|8884.1|8879.1|8877.6|8872.6|18
1630053900000|2021-08-27 08:45:00|8883.1|8878.1|8877.6|8872.6|8885.6|8880.6|8876.6|8871.6|31
1630054200000|2021-08-27 08:50:00|8878.1|8873.1|8873.1|8868.1|8878.6|8873.6|8869.1|8864.1|31
1630054500000|2021-08-27 08:55:00|8872.6|8867.6|8865.6|8860.6|8874.1|8869.1|8863.1|8858.1|43
1630054800000|2021-08-27 09:00:00|8866.1|8861.1|8863.1|8858.1|8867.6|8862.6|8863.1|8858.1|39
1630055100000|2021-08-27 09:05:00|8862.6|8857.6|8863.6|8858.6|8868.6|8863.6|8862.6|8857.6|49
1630055400000|2021-08-27 09:10:00|8863.1|8858.1|8862.1|8857.1|8866.6|8861.6|8862.1|8857.1|53
1630055700000|2021-08-27 09:15:00|8861.6|8856.6|8859.6|8854.6|8863.1|8858.1|8859.6|8854.6|46
1630056000000|2021-08-27 09:20:00|8859.1|8854.1|8863.6|8858.6|8867.6|8862.6|8858.1|8853.1|42
1630056300000|2021-08-27 09:25:00|8864.1|8859.1|8871.6|8866.6|8871.6|8866.6|8862.1|8857.1|24
1630056600000|2021-08-27 09:30:00|8871.1|8866.1|8876.1|8871.1|8877.1|8872.1|8871.1|8866.1|42
1630056900000|2021-08-27 09:35:00|8875.6|8870.6|8876.6|8871.6|8879.1|8874.1|8874.1|8869.1|48
1630057200000|2021-08-27 09:40:00|8876.1|8871.1|8882.1|8877.1|8882.1|8877.1|8875.6|8870.6|30
1630057500000|2021-08-27 09:45:00|8881.6|8876.6|8875.6|8870.6|8882.6|8877.6|8874.6|8869.6|41
1630057800000|2021-08-27 09:50:00|8875.1|8870.1|8874.1|8869.1|8878.1|8873.1|8873.1|8868.1|22
1630058100000|2021-08-27 09:55:00|8873.6|8868.6|8871.1|8866.1|8877.1|8872.1|8871.1|8866.1|32
1630058400000|2021-08-27 10:00:00|8870.6|8865.6|8875.1|8870.1|8878.6|8873.6|8870.6|8865.6|20
1630058700000|2021-08-27 10:05:00|8874.6|8869.6|8874.6|8869.6|8879.1|8874.1|8873.6|8868.6|31
1630059000000|2021-08-27 10:10:00|8875.1|8870.1|8873.6|8868.6|8877.6|8872.6|8872.6|8867.6|14
1630059300000|2021-08-27 10:15:00|8873.1|8868.1|8871.6|8866.6|8873.6|8868.6|8869.1|8864.1|12
1630059600000|2021-08-27 10:20:00|8872.1|8867.1|8869.6|8864.6|8873.6|8868.6|8869.6|8864.6|14
1630059900000|2021-08-27 10:25:00|8869.1|8864.1|8869.1|8864.1|8871.1|8866.1|8868.1|8863.1|19
1630060200000|2021-08-27 10:30:00|8870.1|8865.1|8867.6|8862.6|8873.1|8868.1|8867.6|8862.6|13
1630060500000|2021-08-27 10:35:00|8867.1|8862.1|8866.6|8861.6|8867.6|8862.6|8864.1|8859.1|20
1630060800000|2021-08-27 10:40:00|8867.1|8862.1|8872.1|8867.1|8873.6|8868.6|8867.1|8862.1|12
1630061100000|2021-08-27 10:45:00|8872.6|8867.6|8868.1|8863.1|8873.1|8868.1|8867.1|8862.1|7
1630061400000|2021-08-27 10:50:00|8868.6|8863.6|8871.6|8866.6|8874.6|8869.6|8868.6|8863.6|13
1630061700000|2021-08-27 10:55:00|8871.1|8866.1|8865.6|8860.6|8873.1|8868.1|8864.1|8859.1|27
1630062000000|2021-08-27 11:00:00|8866.6|8861.6|8868.1|8863.1|8868.6|8863.6|8865.6|8860.6|23
1630062300000|2021-08-27 11:05:00|8867.6|8862.6|8864.6|8859.6|8868.1|8863.1|8864.1|8859.1|44
1630062600000|2021-08-27 11:10:00|8864.1|8859.1|8864.6|8859.6|8866.6|8861.6|8864.1|8859.1|64
1630062900000|2021-08-27 11:15:00|8864.1|8859.1|8866.1|8861.1|8872.6|8867.6|8864.1|8859.1|133
1630063200000|2021-08-27 11:20:00|8866.6|8861.6|8868.1|8863.1|8869.1|8864.1|8865.6|8860.6|20
1630063500000|2021-08-27 11:25:00|8867.6|8862.6|8870.1|8865.1|8873.1|8868.1|8867.6|8862.6|20
1630063800000|2021-08-27 11:30:00|8869.6|8864.6|8870.1|8865.1|8871.6|8866.6|8867.1|8862.1|24
1630064100000|2021-08-27 11:35:00|8870.6|8865.6|8867.1|8862.1|8872.1|8867.1|8867.1|8862.1|27
1630064400000|2021-08-27 11:40:00|8867.9|8862.9|8866.4|8861.4|8868.4|8863.4|8865.4|8860.4|19
1630064700000|2021-08-27 11:45:00|8865.9|8860.9|8859.9|8854.9|8865.9|8860.9|8858.9|8853.9|26
1630065000000|2021-08-27 11:50:00|8860.4|8855.4|8862.9|8857.9|8863.4|8858.4|8860.4|8855.4|68
1630065300000|2021-08-27 11:55:00|8863.9|8858.9|8864.9|8859.9|8868.4|8863.4|8862.9|8857.9|64
1630065600000|2021-08-27 12:00:00|8864.4|8859.4|8858.4|8853.4|8864.9|8859.9|8858.4|8853.4|52
1630065900000|2021-08-27 12:05:00|8858.9|8853.9|8857.9|8852.9|8859.4|8854.4|8856.4|8851.4|20
1630066200000|2021-08-27 12:10:00|8858.4|8853.4|8857.9|8852.9|8858.9|8853.9|8855.9|8850.9|19
1630066500000|2021-08-27 12:15:00|8857.4|8852.4|8861.4|8856.4|8863.9|8858.9|8857.4|8852.4|27
1630066800000|2021-08-27 12:20:00|8860.9|8855.9|8862.4|8857.4|8863.4|8858.4|8859.4|8854.4|11
1630067100000|2021-08-27 12:25:00|8862.9|8857.9|8864.4|8859.4|8864.9|8859.9|8861.4|8856.4|15
1630067400000|2021-08-27 12:30:00|8864.9|8859.9|8856.4|8851.4|8864.9|8859.9|8856.4|8851.4|28
1630067700000|2021-08-27 12:35:00|8856.9|8851.9|8859.9|8854.9|8860.4|8855.4|8856.4|8851.4|14
1630068000000|2021-08-27 12:40:00|8860.4|8855.4|8860.4|8855.4|8863.4|8858.4|8859.9|8854.9|22
1630068300000|2021-08-27 12:45:00|8860.9|8855.9|8859.4|8854.4|8861.9|8856.9|8857.9|8852.9|19
1630068600000|2021-08-27 12:50:00|8858.9|8853.9|8856.4|8851.4|8859.4|8854.4|8851.4|8846.4|42
1630068900000|2021-08-27 12:55:00|8856.9|8851.9|8856.9|8851.9|8859.4|8854.4|8856.4|8851.4|19
1630069200000|2021-08-27 13:00:00|8855.9|8850.9|8856.4|8851.4|8858.4|8853.4|8855.4|8850.4|34
1630069500000|2021-08-27 13:05:00|8856.9|8851.9|8863.9|8858.9|8864.4|8859.4|8856.4|8851.4|22
1630069800000|2021-08-27 13:10:00|8863.4|8858.4|8869.9|8864.9|8869.9|8864.9|8863.4|8858.4|70
1630070100000|2021-08-27 13:15:00|8868.9|8863.9|8871.9|8866.9|8872.4|8867.4|8868.9|8863.9|45
1630070400000|2021-08-27 13:20:00|8872.4|8867.4|8878.4|8873.4|8879.9|8874.9|8872.4|8867.4|43
1630070700000|2021-08-27 13:25:00|8877.9|8872.9|8876.9|8871.9|8880.9|8875.9|8874.9|8869.9|69
1630071000000|2021-08-27 13:30:00|8877.4|8872.4|8884.9|8879.9|8886.4|8881.4|8875.9|8870.9|109
1630071300000|2021-08-27 13:35:00|8884.4|8879.4|8891.9|8886.9|8893.9|8888.9|8883.4|8878.4|101
1630071600000|2021-08-27 13:40:00|8891.4|8886.4|8902.4|8897.4|8902.9|8897.9|8888.9|8883.9|131
1630071900000|2021-08-27 13:45:00|8902.9|8897.9|8895.4|8890.4|8911.9|8906.9|8894.4|8889.4|342
1630072200000|2021-08-27 13:50:00|8895.9|8890.9|8890.4|8885.4|8898.9|8893.9|8890.4|8885.4|220
1630072500000|2021-08-27 13:55:00|8890.9|8885.9|8891.4|8886.4|8891.9|8886.9|8885.9|8880.9|92
1630072800000|2021-08-27 14:00:00|8892.4|8887.4|8894.4|8889.4|8894.9|8889.9|8881.9|8876.9|197
1630073100000|2021-08-27 14:05:00|8894.9|8889.9|8878.9|8873.9|8896.4|8891.4|8878.9|8873.9|82
1630073400000|2021-08-27 14:10:00|8878|8873|8883|8878|8890|8885|8878|8873|121
1630073700000|2021-08-27 14:15:00|8882.5|8877.5|8893.5|8888.5|8893.5|8888.5|8881|8876|122
1630074000000|2021-08-27 14:20:00|8893|8888|8898.5|8893.5|8902.5|8897.5|8893|8888|138
1630074300000|2021-08-27 14:25:00|8898|8893|8898.5|8893.5|8899|8894|8891.5|8886.5|87
1630074600000|2021-08-27 14:30:00|8898|8893|8901.5|8896.5|8903|8898|8898|8893|60
1630074900000|2021-08-27 14:35:00|8902|8897|8905|8900|8907|8902|8900|8895|111
1630075200000|2021-08-27 14:40:00|8905.5|8900.5|8913|8908|8915|8910|8905|8900|84
1630075500000|2021-08-27 14:45:00|8913.5|8908.5|8912.5|8907.5|8919|8914|8912.5|8907.5|100
1630075800000|2021-08-27 14:50:00|8913|8908|8915.5|8910.5|8918|8913|8912|8907|80
1630076100000|2021-08-27 14:55:00|8916|8911|8922|8917|8923|8918|8915|8910|79
1630076400000|2021-08-27 15:00:00|8922.5|8917.5|8921.5|8916.5|8926|8921|8921|8916|81
1630076700000|2021-08-27 15:05:00|8921|8916|8924|8919|8927.5|8922.5|8920|8915|39
1630077000000|2021-08-27 15:10:00|8923.5|8918.5|8927|8922|8927|8922|8920|8915|56
1630077300000|2021-08-27 15:15:00|8926.5|8921.5|8919.5|8914.5|8926.5|8921.5|8918|8913|130
1630077600000|2021-08-27 15:20:00|8919|8914|8922|8917|8923|8918|8919|8914|66
1630077900000|2021-08-27 15:25:00|8923|8918|8923.5|8918.5|8925|8920|8919|8914|118
1630078200000|2021-08-27 15:30:00|8924.5|8917.5|8927.5|8920.5|8927.5|8920.5|8918.5|8911.5|355
1630078500000|2021-08-27 15:35:00|8926.5|8919.5|8924.5|8918.5|8929.5|8922.5|8923.5|8917.5|154
1630078800000|2021-08-27 15:40:00|8925.5|8917.5|8926.5|8919.5|8928.5|8921.5|8924.5|8917.5|25
1630079100000|2021-08-27 15:45:00|8925.5|8918.5|8925.5|8919.5|8928.5|8922.5|8924.5|8918.5|19
1630079400000|2021-08-27 15:50:00|8926.5|8920.5|8932.5|8925.5|8932.5|8925.5|8926.5|8919.5|55
1630079700000|2021-08-27 15:55:00|8931.5|8924.5|8940.5|8934.5|8941.5|8934.5|8931.5|8924.5|69
1630080000000|2021-08-27 16:00:00|8941.5|8935.5|8941.5|8934.5|8944.5|8938.5|8940.5|8934.5|51
1630080300000|2021-08-27 16:05:00|8942.5|8935.5|8943.5|8936.5|8943.5|8936.5|8939.5|8933.5|31
1630080600000|2021-08-27 16:10:00|8942.5|8935.5|8936.5|8929.5|8942.5|8935.5|8936.5|8929.5|11
1630080900000|2021-08-27 16:15:00|8935.5|8930.5|8931.5|8925.5|8936.5|8930.5|8931.5|8925.5|8
1630081200000|2021-08-27 16:20:00|8932.5|8926.5|8935.5|8929.5|8935.5|8929.5|8931.5|8925.5|9
1630081500000|2021-08-27 16:25:00|8934.5|8928.5|8933.5|8926.5|8935.5|8929.5|8932.5|8926.5|19
1630081800000|2021-08-27 16:30:00|8934.5|8927.5|8932.5|8926.5|8935.5|8929.5|8932.5|8926.5|12
1630082100000|2021-08-27 16:35:00|8931.5|8925.5|8934.5|8927.5|8934.5|8927.5|8931.5|8925.5|8
1630082400000|2021-08-27 16:40:00|8933.5|8926.5|8930.5|8924.5|8934.5|8926.5|8930.5|8924.5|2
1630082700000|2021-08-27 16:45:00|8931.5|8925.5|8932.5|8925.5|8933.5|8927.5|8931.5|8925.5|4
1630083000000|2021-08-27 16:50:00|8931.5|8924.5|8932.5|8925.5|8932.5|8925.5|8930.5|8923.5|1
1630083300000|2021-08-27 16:55:00|8933.5|8926.5|8932.5|8925.5|8933.5|8927.5|8930.5|8924.5|4
1630083600000|2021-08-27 17:00:00|8931.5|8926.5|8934.5|8928.5|8935.5|8928.5|8931.5|8926.5|4
1630083900000|2021-08-27 17:05:00||8927.5||8927.5||8928.5||8927.5|1
1630084200000|2021-08-27 17:10:00|8935.5|8928.5|8935.5|8928.5|8936.5|8929.5|8935.5|8927.5|1
1630084500000|2021-08-27 17:15:00|8934.5|8927.5|8930.5|8924.5|8934.5|8927.5|8930.5|8924.5|11
1630084800000|2021-08-27 17:20:00|8931.5|8923.5|8933.5|8926.5|8933.5|8926.5|8929.5|8923.5|17
1630085100000|2021-08-27 17:25:00|8932.5|8925.5|8931.5|8924.5|8932.5|8926.5|8931.5|8924.5|3
1630085400000|2021-08-27 17:30:00|8930.5|8923.5|8929.5|8923.5|8930.5|8923.5|8929.5|8923.5|5
1630085700000|2021-08-27 17:35:00|8930.5|8924.5|8929.5|8922.5|8930.5|8924.5|8929.5|8922.5|3
1630086000000|2021-08-27 17:40:00|8930.5|8924.5|8929.5|8923.5|8930.5|8924.5|8929.5|8922.5|5
1630086300000|2021-08-27 17:45:00|8930.5|8924.5|8929.5|8922.5|8930.5|8924.5|8928.5|8922.5|9
1630086600000|2021-08-27 17:50:00|8928.5|8921.5|8930.5|8923.5|8930.5|8924.5|8928.5|8921.5|2
1630086900000|2021-08-27 17:55:00|8929.5|8922.5|8932.6|8920.6|8932.6|8926|8929.5|8920.6|19
1630087200000|2021-08-27 18:00:00|8932.7|8920.7|8926.5|8914.5|8933.6|8921.6|8926.5|8914.5|0
1630087500000|2021-08-27 18:05:00|8926.7|8914.7|8927.2|8915.2|8927.2|8915.2|8925.2|8913.2|0
1630087800000|2021-08-27 18:10:00|8927.1|8915.1|8926.5|8914.5|8927.4|8915.4|8926.4|8914.4|0
1630088100000|2021-08-27 18:15:00|8926.4|8914.4|8926.4|8914.4|8926.4|8914.4|8925.2|8913.2|0
1630088400000|2021-08-27 18:20:00|8926.5|8914.5|8926.2|8914.2|8926.6|8914.6|8925.2|8913.2|0
1630088700000|2021-08-27 18:25:00|8926.3|8914.3|8927.3|8915.3|8927.4|8915.4|8925.2|8913.2|0
1630089000000|2021-08-27 18:30:00|8927.4|8915.4|8927.5|8915.5|8927.5|8915.5|8926.4|8914.4|0
1630089300000|2021-08-27 18:35:00|8927.6|8915.6|8928.4|8916.4|8928.7|8916.7|8926.7|8914.7|0
1630089600000|2021-08-27 18:40:00|8928.5|8916.5|8927.5|8915.5|8928.5|8916.5|8926.5|8914.5|0
1630089900000|2021-08-27 18:45:00|8927.4|8915.4|8927.8|8915.8|8928.8|8916.8|8927.4|8915.4|0
1630090200000|2021-08-27 18:50:00|8927.9|8915.9|8927.8|8915.8|8928.9|8916.9|8927.7|8915.7|0
1630090500000|2021-08-27 18:55:00|8927.9|8915.9|8928.7|8916.7|8928.9|8916.9|8927.9|8915.9|0
1630090800000|2021-08-27 19:00:00|8928.8|8916.8|8929.9|8917.9|8930.8|8918.8|8928.7|8916.7|0
1630091100000|2021-08-27 19:05:00|8930|8918|8929|8917|8930.1|8918.1|8929|8917|0
1630091400000|2021-08-27 19:10:00|8929.5|8917.5|8930.5|8918.5|8931|8919|8929|8917|0
1630091700000|2021-08-27 19:15:00|8931|8919|8932.2|8920.2|8932.3|8920.3|8930.5|8918.5|0
1630092000000|2021-08-27 19:20:00|8932.1|8920.1|8933.1|8921.1|8934.1|8922.1|8932.1|8920.1|0
1630092300000|2021-08-27 19:25:00|8933.6|8921.6|8931.8|8919.8|8935.1|8923.1|8931.8|8919.8|0
1630092600000|2021-08-27 19:30:00|8932.7|8920.7|8932.7|8920.7|8932.8|8920.8|8930.6|8918.6|0
1630092900000|2021-08-27 19:35:00|8932.2|8920.2|8931.6|8919.6|8932.7|8920.7|8930.6|8918.6|0
1630093200000|2021-08-27 19:40:00|8931.5|8919.5|8932.1|8920.1|8932.6|8920.6|8930.5|8918.5|0
1630093500000|2021-08-27 19:45:00|8932.2|8920.2|8931.1|8919.1|8936.2|8924.2|8931|8919|0
1630093800000|2021-08-27 19:50:00|8931.4|8919.4|8930.3|8918.3|8932.4|8920.4|8928.4|8916.4|0
1630094100000|2021-08-27 19:55:00|8930.2|8918.2|8929.5|8917.5|8932.1|8920.1|8928.8|8916.8|0
1630094400000|2021-08-27 20:00:00|8929.3|8917.3|8931.7|8919.7|8932.1|8920.1|8927.9|8915.9|0
1630094700000|2021-08-27 20:05:00|8931.3|8919.3|8926.8|8914.8|8931.7|8919.7|8926.3|8914.3|0
1630095000000|2021-08-27 20:10:00|8927.6|8915.6|8927.6|8915.6|8928|8916|8926.8|8914.8|0
1630095300000|2021-08-27 20:15:00|8928|8916|8930.4|8918.4|8930.4|8918.4|8928|8916|0
1630095600000|2021-08-27 20:20:00|8930.3|8918.3|8931.2|8919.2|8931.6|8919.6|8929.9|8917.9|0
1630095900000|2021-08-27 20:25:00|8931.3|8919.3|8930.4|8918.4|8931.6|8919.6|8930.4|8918.4|0
1630096200000|2021-08-27 20:30:00|8930.8|8918.8|8930.8|8918.8|8931.2|8919.2|8930.8|8918.8|0
1630096500000|2021-08-27 20:35:00|8931.2|8919.2|8931.2|8919.2|8931.2|8919.2|8930.8|8918.8|0
1630097100000|2021-08-27 20:45:00|8931.3|8919.3|8931.2|8919.2|8932.1|8920.1|8931.2|8919.2|0
1630097700000|2021-08-27 20:55:00|8930.8|8918.8|8934.1|8922.1|8934.2|8922.2|8930.4|8918.4|0
1630274400000|2021-08-29 22:00:00|8930.3|8918.3|8931.2|8919.2|8932.6|8920.6|8930.3|8918.3|0
1630274700000|2021-08-29 22:05:00|8931.1|8919.1|8933.3|8921.3|8933.7|8921.7|8930.3|8918.3|0
1630275000000|2021-08-29 22:10:00|8933.7|8921.7|8939.5|8927.5|8939.5|8927.5|8933.7|8921.7|0
1630275300000|2021-08-29 22:15:00|8940.1|8928.1|8938.2|8926.2|8940.1|8928.1|8937.8|8925.8|0
1630275600000|2021-08-29 22:20:00|8937.8|8925.8|8936.9|8924.9|8937.8|8925.8|8935.7|8923.7|0
1630275900000|2021-08-29 22:25:00|8937|8925|8938.2|8926.2|8938.6|8926.6|8936.9|8924.9|0
1630276200000|2021-08-29 22:30:00|8938.3|8926.3|8938.2|8926.2|8938.6|8926.6|8938.2|8926.2|0
1630276500000|2021-08-29 22:35:00|8938|8926|8937.4|8925.4|8938.2|8926.2|8937.4|8925.4|0
1630276800000|2021-08-29 22:40:00|8937.3|8925.3|8937.4|8925.4|8937.4|8925.4|8936.5|8924.5|0
1630277100000|2021-08-29 22:45:00|8937.3|8925.3|8936.9|8924.9|8938.2|8926.2|8936.9|8924.9|0
1630277400000|2021-08-29 22:50:00|8936.5|8924.5|8936.1|8924.1|8936.5|8924.5|8936.1|8924.1|0
1630277700000|2021-08-29 22:55:00|8936|8924|8936.5|8924.5|8936.5|8924.5|8935.7|8923.7|0
1630278000000|2021-08-29 23:00:00|8936.6|8924.6|8936.1|8924.1|8936.9|8924.9|8936.1|8924.1|0
1630278300000|2021-08-29 23:05:00|8936.5|8924.5|8936.1|8924.1|8936.9|8924.9|8935.6|8923.6|0
1630278600000|2021-08-29 23:10:00|8936|8924|8936.5|8924.5|8936.9|8924.9|8935.6|8923.6|0
1630278900000|2021-08-29 23:15:00|8936.6|8924.6|8936.5|8924.5|8936.9|8924.9|8936.1|8924.1|0
1630279200000|2021-08-29 23:20:00|8936.6|8924.6|8938.2|8926.2|8938.2|8926.2|8936.6|8924.6|0
1630279500000|2021-08-29 23:25:00|8937.8|8925.8|8937.8|8925.8|8938.2|8926.2|8937.8|8925.8|0
1630279800000|2021-08-29 23:30:00|8938.2|8926.2|8940.1|8928.1|8941|8929|8937.8|8925.8|0
1630280100000|2021-08-29 23:35:00|8940.2|8928.2|8943.5|8931.5|8944|8932|8940.2|8928.2|0
1630280400000|2021-08-29 23:40:00|8943.3|8931.3|8948.2|8936.2|8948.2|8936.2|8943.1|8931.1|0
1630280700000|2021-08-29 23:45:00|8948|8936|8946.8|8934.8|8949.1|8937.1|8946.4|8934.4|0
1630281000000|2021-08-29 23:50:00|8947.2|8935.2|8945.9|8933.9|8947.2|8935.2|8945.1|8933.1|0
1630281300000|2021-08-29 23:55:00|8945.5|8933.5|8945.5|8933.5|8946.8|8934.8|8945.5|8933.5|0
1630281600000|2021-08-30 00:00:00|8945.6|8933.6|8943.6|8931.6|8947.6|8935.6|8943.2|8931.2|0
1630281900000|2021-08-30 00:05:00|8943.7|8931.7|8942.3|8930.3|8944.2|8932.2|8941|8929|0
1630282200000|2021-08-30 00:10:00|8941.9|8929.9|8939.8|8927.8|8942.3|8930.3|8938.7|8926.7|0
1630282500000|2021-08-30 00:15:00|8939.7|8927.7|8933.9|8921.9|8941.6|8929.6|8931.8|8919.8|0
1630282800000|2021-08-30 00:20:00|8933.7|8921.7|8929.7|8917.7|8933.9|8921.9|8927.6|8915.6|0
1630283100000|2021-08-30 00:25:00|8929.9|8917.9|8926.7|8914.7|8931.2|8919.2|8925.6|8913.6|0
1630283400000|2021-08-30 00:30:00|8926.6|8914.6|8921.4|8909.4|8926.6|8914.6|8921.4|8909.4|0
1630283700000|2021-08-30 00:35:00|8921|8909|8920.4|8908.4|8922.4|8910.4|8920.3|8908.3|0
1630284000000|2021-08-30 00:40:00|8919.8|8907.8|8920.4|8908.4|8921.5|8909.5|8919.4|8907.4|0
1630284300000|2021-08-30 00:45:00|8920.2|8908.2|8918.4|8906.4|8920.4|8908.4|8918.3|8906.3|0
1630284600000|2021-08-30 00:50:00|8918.3|8906.3|8917.3|8905.3|8918.4|8906.4|8916.3|8904.3|0
1630284900000|2021-08-30 00:55:00|8916.9|8904.9|8917.7|8905.7|8920.4|8908.4|8916.3|8904.3|0
1630285200000|2021-08-30 01:00:00|8917.8|8905.8|8917.3|8905.3|8919.3|8907.3|8916.7|8904.7|0
1630285500000|2021-08-30 01:05:00|8916.9|8904.9|8917.3|8905.3|8917.3|8905.3|8915.2|8903.2|0
1630285800000|2021-08-30 01:10:00|8916.7|8904.7|8919.8|8907.8|8920.9|8908.9|8916.7|8904.7|0
1630286100000|2021-08-30 01:15:00|8920|8908|8920.6|8908.6|8922.5|8910.5|8917.3|8905.3|0
1630286400000|2021-08-30 01:20:00|8920|8908|8920.6|8908.6|8922.6|8910.6|8919.6|8907.6|0
1630286700000|2021-08-30 01:25:00|8920.2|8908.2|8921.7|8909.7|8922.1|8910.1|8919.6|8907.6|0
1630287000000|2021-08-30 01:30:00|8922|8910|8918.5|8906.5|8923.7|8911.7|8917.5|8905.5|0
1630287300000|2021-08-30 01:35:00|8918.6|8906.6|8914.4|8902.4|8918.6|8906.6|8912.3|8900.3|0
1630287600000|2021-08-30 01:40:00|8914.2|8902.2|8916.5|8904.5|8917.5|8905.5|8912.3|8900.3|0
1630287900000|2021-08-30 01:45:00|8916.4|8904.4|8920.5|8908.5|8920.5|8908.5|8915.9|8903.9|0
1630288200000|2021-08-30 01:50:00|8919.5|8907.5|8923.2|8911.2|8924.7|8912.7|8919.5|8907.5|0
1630288500000|2021-08-30 01:55:00|8923.4|8911.4|8923.8|8911.8|8923.8|8911.8|8922.2|8910.2|0
1630288800000|2021-08-30 02:00:00|8923.9|8911.9|8924.9|8912.9|8927|8915|8922.8|8910.8|0
1630289100000|2021-08-30 02:05:00|8925.1|8913.1|8923.9|8911.9|8925.9|8913.9|8922.8|8910.8|0
1630289400000|2021-08-30 02:10:00|8923.8|8911.8|8926.9|8914.9|8926.9|8914.9|8923.8|8911.8|0
1630289700000|2021-08-30 02:15:00|8927|8915|8930.1|8918.1|8930.1|8918.1|8927|8915|0
1630290000000|2021-08-30 02:20:00|8929.7|8917.7|8930.1|8918.1|8931.1|8919.1|8929.1|8917.1|0
1630290300000|2021-08-30 02:25:00|8930.3|8918.3|8928.1|8916.1|8930.5|8918.5|8928|8916|0
1630290600000|2021-08-30 02:30:00|8928|8916|8928|8916|8929.1|8917.1|8927|8915|0
1630290900000|2021-08-30 02:35:00|8928.2|8916.2|8931.1|8919.1|8931.1|8919.1|8928.2|8916.2|0
1630291200000|2021-08-30 02:40:00|8932.1|8920.1|8929|8917|8932.1|8920.1|8928.4|8916.4|0
1630291500000|2021-08-30 02:45:00|8929.1|8917.1|8928|8916|8929.1|8917.1|8928|8916|0
1630291800000|2021-08-30 02:50:00|8928.2|8916.2|8929|8917|8930|8918|8928.2|8916.2|0
1630292100000|2021-08-30 02:55:00|8928.6|8916.6|8929|8917|8930.1|8918.1|8927.4|8915.4|0
1630292400000|2021-08-30 03:00:00|8928.4|8916.4|8927|8915|8929|8917|8927|8915|0
1630292700000|2021-08-30 03:05:00|8927.4|8915.4|8928.1|8916.1|8929.1|8917.1|8927.1|8915.1|0
1630293000000|2021-08-30 03:10:00|8928.2|8916.2|8928.5|8916.5|8929.1|8917.1|8928.1|8916.1|0
1630293300000|2021-08-30 03:15:00|8928.7|8916.7|8929.1|8917.1|8929.5|8917.5|8928|8916|0
1630293600000|2021-08-30 03:20:00|8928.1|8916.1|8929.1|8917.1|8929.5|8917.5|8928|8916|0
1630293900000|2021-08-30 03:25:00|8929.5|8917.5|8930.1|8918.1|8931.1|8919.1|8929.5|8917.5|0
1630294200000|2021-08-30 03:30:00|8930.3|8918.3|8930.6|8918.6|8931.2|8919.2|8930.1|8918.1|0
1630294500000|2021-08-30 03:35:00|8930.8|8918.8|8932.3|8920.3|8933.3|8921.3|8930.8|8918.8|0
1630294800000|2021-08-30 03:40:00|8932.2|8920.2|8932.3|8920.3|8934.3|8922.3|8931.2|8919.2|0
1630295100000|2021-08-30 03:45:00|8931.9|8919.9|8931.7|8919.7|8932.3|8920.3|8931.2|8919.2|0
1630295400000|2021-08-30 03:50:00|8931.5|8919.5|8932.3|8920.3|8933.4|8921.4|8931.2|8919.2|0
1630295700000|2021-08-30 03:55:00|8932.4|8920.4|8933.5|8921.5|8933.5|8921.5|8932.4|8920.4|0
1630296000000|2021-08-30 04:00:00|8933.3|8921.3|8931.8|8919.8|8933.5|8921.5|8931.4|8919.4|0
1630296300000|2021-08-30 04:05:00|8931.7|8919.7|8932.5|8920.5|8933.5|8921.5|8931.4|8919.4|0
1630296600000|2021-08-30 04:10:00|8932.7|8920.7|8933.5|8921.5|8933.5|8921.5|8932.4|8920.4|0
1630296900000|2021-08-30 04:15:00|8933.3|8921.3|8932.4|8920.4|8933.3|8921.3|8932.4|8920.4|0
1630297200000|2021-08-30 04:20:00|8932|8920|8931.9|8919.9|8932.4|8920.4|8931.4|8919.4|0
1630297500000|2021-08-30 04:25:00|8931.7|8919.7|8931.4|8919.4|8931.9|8919.9|8931.4|8919.4|0
1630297800000|2021-08-30 04:30:00|8931.8|8919.8|8931.8|8919.8|8932.9|8920.9|8931.4|8919.4|0
1630298100000|2021-08-30 04:35:00|8931.7|8919.7|8931.4|8919.4|8932.4|8920.4|8931.4|8919.4|0
1630298400000|2021-08-30 04:40:00|8931.6|8919.6|8932.4|8920.4|8932.4|8920.4|8931.4|8919.4|0
1630298700000|2021-08-30 04:45:00|8932|8920|8930.3|8918.3|8932|8920|8930.3|8918.3|0
1630299000000|2021-08-30 04:50:00|8930.5|8918.5|8931.4|8919.4|8931.8|8919.8|8930.3|8918.3|0
1630299300000|2021-08-30 04:55:00|8931.5|8919.5|8932.4|8920.4|8932.5|8920.5|8931.4|8919.4|0
1630299600000|2021-08-30 05:00:00|8932.2|8920.2|8933.5|8921.5|8933.5|8921.5|8931.4|8919.4|0
1630299900000|2021-08-30 05:05:00|8933.4|8921.4|8932.4|8920.4|8933.5|8921.5|8930.4|8918.4|0
1630300200000|2021-08-30 05:10:00|8932.5|8920.5|8931.8|8919.8|8932.9|8920.9|8931.4|8919.4|0
1630300500000|2021-08-30 05:15:00|8931.7|8919.7|8931.4|8919.4|8931.9|8919.9|8931.4|8919.4|0
1630300800000|2021-08-30 05:20:00|8931.6|8919.6|8932.4|8920.4|8932.5|8920.5|8930.7|8918.7|0
1630301100000|2021-08-30 05:25:00|8932.5|8920.5|8932.5|8920.5|8933.5|8921.5|8932.5|8920.5|0
1630301400000|2021-08-30 05:30:00|8932.4|8920.4|8934.5|8922.5|8934.5|8922.5|8931.4|8919.4|0
1630301700000|2021-08-30 05:35:00|8934.1|8922.1|8934.4|8922.4|8934.5|8922.5|8933.4|8921.4|0
1630302000000|2021-08-30 05:40:00|8934.5|8922.5|8934.5|8922.5|8934.5|8922.5|8934.4|8922.4|0
1630302300000|2021-08-30 05:45:00|8934.1|8922.1|8934.5|8922.5|8934.5|8922.5|8933.4|8921.4|0
1630302600000|2021-08-30 05:50:00|8934.4|8922.4|8933.6|8921.6|8934.5|8922.5|8933.4|8921.4|0
1630302900000|2021-08-30 05:55:00|8933.8|8921.8|8931.4|8919.4|8933.9|8921.9|8931.4|8919.4|0
1630303200000|2021-08-30 06:00:00|8931.5|8919.5|8922|8917|8932.5|8920.5|8920.5|8915.5|33
1630303500000|2021-08-30 06:05:00|8921.5|8916.5|8918|8913|8921.5|8916.5|8918|8913|5
1630303800000|2021-08-30 06:10:00|8916.5|8911.5|8918|8913|8918|8913|8915|8910|5
1630304100000|2021-08-30 06:15:00|8917.5|8912.5|8918|8913|8918|8913|8914|8909|4
1630304400000|2021-08-30 06:20:00|8918.5|8913.5|8919|8914|8919|8914|8918.5|8913.5|3
1630304700000|2021-08-30 06:25:00|8919.5|8914.5|8924.5|8919.5|8925|8920|8919.5|8914.5|7
1630305000000|2021-08-30 06:30:00|8925|8920|8922.5|8917.5|8925|8920|8921|8916|5
1630305300000|2021-08-30 06:35:00|8923|8918|8925|8920|8925|8920|8922.5|8917.5|3
1630305600000|2021-08-30 06:40:00|8925.5|8920.5|8922|8917|8926.5|8921.5|8921.5|8916.5|6
1630305900000|2021-08-30 06:45:00|8922.5|8917.5|8926.5|8921.5|8926.5|8921.5|8922|8917|4
1630306200000|2021-08-30 06:50:00|8926|8921|8930|8925|8930|8925|8926|8921|2
1630306500000|2021-08-30 06:55:00|8931|8926|8928|8923|8932.5|8927.5|8925.5|8920.5|35
1630306800000|2021-08-30 07:00:00|8926.5|8921.5|8919.5|8914.5|8929|8924|8916|8911|227
1630307100000|2021-08-30 07:05:00|8919|8914|8912.5|8907.5|8925.5|8920.5|8912.5|8907.5|110
1630307400000|2021-08-30 07:10:00|8912|8907|8915.5|8910.5|8916.5|8911.5|8910|8905|54
1630307700000|2021-08-30 07:15:00|8915|8910|8922.5|8917.5|8924.5|8919.5|8911.5|8906.5|65
1630308000000|2021-08-30 07:20:00|8922|8917|8932.5|8927.5|8938|8933|8922|8917|137
1630308300000|2021-08-30 07:25:00|8933|8928|8923.5|8918.5|8935|8930|8922.5|8917.5|43
1630308600000|2021-08-30 07:30:00|8924|8919|8928.5|8923.5|8932.5|8927.5|8923.5|8918.5|32
1630308900000|2021-08-30 07:35:00|8927.5|8922.5|8926.5|8921.5|8929.5|8924.5|8920.5|8915.5|25
1630309200000|2021-08-30 07:40:00|8927.6|8922.6|8929.6|8924.6|8930.1|8925.1|8923.6|8918.6|78
1630309500000|2021-08-30 07:45:00|8930.1|8925.1|8923.6|8918.6|8930.1|8925.1|8921.6|8916.6|54
1630309800000|2021-08-30 07:50:00|8924.1|8919.1|8922.6|8917.6|8926.1|8921.1|8920.1|8915.1|24
1630310100000|2021-08-30 07:55:00|8922.1|8917.1|8918.1|8913.1|8922.6|8917.6|8917.1|8912.1|39
1630310400000|2021-08-30 08:00:00|8919.6|8914.6|8915.6|8910.6|8922.6|8917.6|8915.6|8910.6|34
1630310700000|2021-08-30 08:05:00|8915.1|8910.1|8913.6|8908.6|8915.1|8910.1|8911.6|8906.6|23
1630311000000|2021-08-30 08:10:00|8914.1|8909.1|8914.6|8909.6|8917.6|8912.6|8913.6|8908.6|14
1630311300000|2021-08-30 08:15:00|8915.6|8910.6|8917.6|8912.6|8917.6|8912.6|8915.1|8910.1|19
1630311600000|2021-08-30 08:20:00|8918.1|8913.1|8916.6|8911.6|8919.6|8914.6|8916.6|8911.6|15
1630311900000|2021-08-30 08:25:00|8917.1|8912.1|8920.6|8915.6|8920.6|8915.6|8917.1|8912.1|20
1630312200000|2021-08-30 08:30:00|8920.5|8915.5|8913.5|8908.5|8920.5|8915.5|8913|8908|23
1630312500000|2021-08-30 08:35:00|8913|8908|8916.5|8911.5|8918.5|8913.5|8912|8907|29
1630312800000|2021-08-30 08:40:00|8916|8911|8914.5|8909.5|8916|8911|8913.5|8908.5|11
1630313100000|2021-08-30 08:45:00|8914|8909|8911.5|8906.5|8914|8909|8910|8905|23
1630313400000|2021-08-30 08:50:00|8911|8906|8906.5|8901.5|8911|8906|8906.5|8901.5|19
1630313700000|2021-08-30 08:55:00|8907|8902|8915.5|8910.5|8916|8911|8907|8902|29
1630314000000|2021-08-30 09:00:00|8915|8910|8908.5|8903.5|8915|8910|8908.5|8903.5|24
1630314300000|2021-08-30 09:05:00|8908|8903|8911.5|8906.5|8911.5|8906.5|8907.5|8902.5|32
1630314600000|2021-08-30 09:10:00|8911|8906|8911.5|8906.5|8912|8907|8909.5|8904.5|7
1630314900000|2021-08-30 09:15:00|8912|8907|8909.5|8904.5|8914|8909|8908.5|8903.5|21
1630315200000|2021-08-30 09:20:00|8910|8905|8908|8903|8911|8906|8906|8901|24
1630315500000|2021-08-30 09:25:00|8907.5|8902.5|8907.5|8902.5|8908|8903|8906|8901|21
1630315800000|2021-08-30 09:30:00|8907|8902|8909.5|8904.5|8910.5|8905.5|8906|8901|18
1630316100000|2021-08-30 09:35:00|8910|8905|8908|8903|8910.5|8905.5|8907|8902|21
1630316400000|2021-08-30 09:40:00|8907.5|8902.5|8907|8902|8909.5|8904.5|8907|8902|9
1630316700000|2021-08-30 09:45:00|8906.5|8901.5|8909.5|8904.5|8909.5|8904.5|8906.5|8901.5|6
1630317000000|2021-08-30 09:50:00|8909|8904|8909|8904|8911|8906|8907.5|8902.5|6
1630317300000|2021-08-30 09:55:00|8909.5|8904.5|8914|8909|8914.5|8909.5|8908.5|8903.5|4
1630317600000|2021-08-30 10:00:00|8914.5|8909.5|8914.5|8909.5|8914.5|8909.5|8911.5|8906.5|6
1630317900000|2021-08-30 10:05:00|8914|8909|8915.5|8910.5|8915.5|8910.5|8912.5|8907.5|11
1630318200000|2021-08-30 10:10:00|8916|8911|8911.5|8906.5|8917|8912|8911.5|8906.5|10
1630318500000|2021-08-30 10:15:00|8912|8907|8911|8906|8912.5|8907.5|8907|8902|13
1630318800000|2021-08-30 10:20:00|8911.5|8906.5|8909|8904|8913|8908|8909|8904|9
1630319100000|2021-08-30 10:25:00|8908.5|8903.5|8908.5|8903.5|8910.5|8905.5|8908|8903|12
1630319400000|2021-08-30 10:30:00|8909|8904|8907.5|8902.5|8909.5|8904.5|8906|8901|17
1630319700000|2021-08-30 10:35:00|8908|8903|8904|8899|8908|8903|8904|8899|46
1630320000000|2021-08-30 10:40:00|8904.5|8899.5|8903.5|8898.5|8905|8900|8903|8898|14
1630320300000|2021-08-30 10:45:00|8904|8899|8904.5|8899.5|8907|8902|8902|8897|16
1630320600000|2021-08-30 10:50:00|8905|8900|8901.5|8896.5|8905.5|8900.5|8901.5|8896.5|13
1630320900000|2021-08-30 10:55:00|8902|8897|8901|8896|8902|8897|8899.5|8894.5|13
1630321200000|2021-08-30 11:00:00|8901.5|8896.5|8901.5|8896.5|8902|8897|8899.5|8894.5|44
1630321500000|2021-08-30 11:05:00|8901|8896|8902.5|8897.5|8904.5|8899.5|8901|8896|75
1630321800000|2021-08-30 11:10:00|8902|8897|8902.5|8897.5|8902.5|8897.5|8901|8896|17
1630322100000|2021-08-30 11:15:00|8903|8898|8901.5|8896.5|8903|8898|8901|8896|7
1630322400000|2021-08-30 11:20:00|8902|8897|8902|8897|8904|8899|8900|8895|27
1630322700000|2021-08-30 11:25:00|8902.5|8897.5|8901.5|8896.5|8904.5|8899.5|8901|8896|14
1630323000000|2021-08-30 11:30:00|8902|8897|8901.5|8896.5|8903|8898|8899.5|8894.5|13
1630323300000|2021-08-30 11:35:00|8902|8897|8905|8900|8905|8900|8902|8897|8
1630323600000|2021-08-30 11:40:00|8906.7|8901.7|8906.7|8901.7|8906.7|8901.7|8905.7|8900.7|13
1630323900000|2021-08-30 11:45:00|8906.2|8901.2|8904.7|8899.7|8907.2|8902.2|8904.2|8899.2|16
1630324200000|2021-08-30 11:50:00|8905.2|8900.2|8904.7|8899.7|8906.2|8901.2|8903.7|8898.7|10
1630324500000|2021-08-30 11:55:00|8904.2|8899.2|8902.7|8897.7|8904.2|8899.2|8900.7|8895.7|15
1630324800000|2021-08-30 12:00:00|8903.2|8898.2|8906.7|8901.7|8907.2|8902.2|8902.2|8897.2|20
1630325100000|2021-08-30 12:05:00|8906.2|8901.2|8906.2|8901.2|8907.2|8902.2|8905.2|8900.2|5
1630325400000|2021-08-30 12:10:00|8906.7|8901.7|8901.7|8896.7|8907.2|8902.2|8901.7|8896.7|17
1630325700000|2021-08-30 12:15:00|8902.7|8897.7|8899.2|8894.2|8902.7|8897.7|8898.7|8893.7|11
1630326000000|2021-08-30 12:20:00|8898.7|8893.7|8898.7|8893.7|8899.7|8894.7|8897.7|8892.7|13
1630326300000|2021-08-30 12:25:00|8899.2|8894.2|8897.2|8892.2|8899.7|8894.7|8896.2|8891.2|22
1630326600000|2021-08-30 12:30:00|8896.7|8891.7|8897.2|8892.2|8898.2|8893.2|8895.2|8890.2|24
1630326900000|2021-08-30 12:35:00|8896.7|8891.7|8898.2|8893.2|8898.7|8893.7|8896.7|8891.7|23
1630327200000|2021-08-30 12:40:00|8898.7|8893.7|8896.2|8891.2|8898.7|8893.7|8894.7|8889.7|14
1630327500000|2021-08-30 12:45:00|8895.7|8890.7|8898.2|8893.2|8899.2|8894.2|8895.7|8890.7|10
1630327800000|2021-08-30 12:50:00|8898.7|8893.7|8895.2|8890.2|8899.2|8894.2|8895.2|8890.2|12
1630328100000|2021-08-30 12:55:00|8894.7|8889.7|8864.2|8859.2|8894.7|8889.7|8862.2|8857.2|328
1630328400000|2021-08-30 13:00:00|8864.7|8859.7|8895.2|8890.2|8895.2|8890.2|8864.2|8859.2|410
1630328700000|2021-08-30 13:05:00|8895.7|8890.7|8894.7|8889.7|8897.2|8892.2|8894.2|8889.2|41
1630329000000|2021-08-30 13:10:00|8894.2|8889.2|8891.2|8886.2|8896.2|8891.2|8891.2|8886.2|32
1630329300000|2021-08-30 13:15:00|8892.7|8887.7|8889.7|8884.7|8894.2|8889.2|8889.7|8884.7|21
1630329600000|2021-08-30 13:20:00|8890.2|8885.2|8888.2|8883.2|8891.2|8886.2|8887.7|8882.7|28
1630329900000|2021-08-30 13:25:00|8888.7|8883.7|8886.2|8881.2|8889.2|8884.2|8885.2|8880.2|41
1630330200000|2021-08-30 13:30:00|8886.7|8881.7|8879.2|8874.2|8889.2|8884.2|8877.2|8872.2|53
1630330500000|2021-08-30 13:35:00|8879.7|8874.7|8872.2|8867.2|8879.7|8874.7|8872.2|8867.2|36
1630330800000|2021-08-30 13:40:00|8871.7|8866.7|8870.2|8865.2|8874.2|8869.2|8866.2|8861.2|68
1630331100000|2021-08-30 13:45:00|8869.7|8864.7|8861.2|8856.2|8871.2|8866.2|8860.7|8855.7|58
1630331400000|2021-08-30 13:50:00|8860.7|8855.7|8864.7|8859.7|8865.7|8860.7|8860.2|8855.2|76
1630331700000|2021-08-30 13:55:00|8864.2|8859.2|8863.2|8858.2|8864.7|8859.7|8860.2|8855.2|36
1630332000000|2021-08-30 14:00:00|8863.7|8858.7|8857.7|8852.7|8864.7|8859.7|8857.7|8852.7|78
1630332300000|2021-08-30 14:05:00|8858.2|8853.2|8859.2|8854.2|8859.7|8854.7|8857.7|8852.7|83
1630332600000|2021-08-30 14:10:00|8858.5|8853.5|8861.5|8856.5|8862|8857|8858|8853|60
1630332900000|2021-08-30 14:15:00|8862|8857|8862.5|8857.5|8865.5|8860.5|8859.5|8854.5|44
1630333200000|2021-08-30 14:20:00|8862|8857|8864|8859|8865|8860|8860.5|8855.5|64
1630333500000|2021-08-30 14:25:00|8864.5|8859.5|8868.5|8863.5|8869|8864|8863|8858|118
1630333800000|2021-08-30 14:30:00|8868|8863|8873.5|8868.5|8874.5|8869.5|8867|8862|126
1630334100000|2021-08-30 14:35:00|8874|8869|8872.5|8867.5|8878|8873|8871.5|8866.5|76
1630334400000|2021-08-30 14:40:00|8873|8868|8874|8869|8874.5|8869.5|8871|8866|31
1630334700000|2021-08-30 14:45:00|8873.5|8868.5|8869.5|8864.5|8876|8871|8869.5|8864.5|45
1630335000000|2021-08-30 14:50:00|8870|8865|8869.5|8864.5|8871.5|8866.5|8868.5|8863.5|40
1630335300000|2021-08-30 14:55:00|8869|8864|8868.5|8863.5|8870|8865|8866.5|8861.5|60
1630335600000|2021-08-30 15:00:00|8869|8864|8864|8859|8869.5|8864.5|8864|8859|62
1630335900000|2021-08-30 15:05:00|8863.5|8858.5|8868|8863|8869|8864|8862|8857|90
1630336200000|2021-08-30 15:10:00|8868.5|8863.5|8874.5|8869.5|8875|8870|8868|8863|36
1630336500000|2021-08-30 15:15:00|8875|8870|8874.5|8869.5|8875.5|8870.5|8873|8868|36
1630336800000|2021-08-30 15:20:00|8875|8870|8875|8870|8878|8873|8874|8869|116
1630337100000|2021-08-30 15:25:00|8876|8871|8879|8874|8884|8879|8876|8871|169
1630337400000|2021-08-30 15:30:00|8879.5|8873.5|8874.5|8868.5|8881.5|8875.5|8872.5|8865.5|190
1630337700000|2021-08-30 15:35:00|8875.5|8867.5|8874.5|8867.5|8876.5|8870.5|8874.5|8867.5|39
1630338000000|2021-08-30 15:40:00|8873.5|8868.5|8875.5|8869.5|8875.5|8869.5|8870.5|8864.5|39
1630338300000|2021-08-30 15:45:00|8874.5|8868.5|8872.5|8865.5|8875.5|8868.5|8870.5|8864.5|18
1630338600000|2021-08-30 15:50:00||8866.5||8865.5||8866.5||8865.5|6
1630338900000|2021-08-30 15:55:00|8871.5|8866.5|8873.5|8866.5|8873.5|8867.5|8871.5|8864.5|13
1630339200000|2021-08-30 16:00:00|8872.5|8865.5|8875.5|8869.5|8876.5|8869.5|8872.5|8865.5|0
1630339500000|2021-08-30 16:05:00|8874.5|8868.5|8873.5|8866.5|8875.5|8869.5|8873.5|8866.5|7
1630339800000|2021-08-30 16:10:00|8874.5|8867.5|8872.5|8866.5|8874.5|8867.5|8872.5|8865.5|15
1630340100000|2021-08-30 16:15:00|8873.5|8867.5|8872.5|8866.5|8874.5|8867.5|8872.5|8866.5|2
1630340400000|2021-08-30 16:20:00|8871.5|8865.5|8872.5|8865.5|8872.5|8865.5|8871.5|8864.5|3
1630340700000|2021-08-30 16:25:00|8871.5|8864.5|8871.5|8864.5|8872.5|8864.5|8870.5|8864.5|3
1630341000000|2021-08-30 16:30:00|8869.5|8863.5|8869.5|8863.5|8869.5|8863.5|8869.5|8862.5|6
1630341300000|2021-08-30 16:35:00|8868.5|8862.5|8869.5|8862.5|8869.5|8862.5|8867.5|8861.5|8
1630341900000|2021-08-30 16:45:00|8870.5|8863.5|8870.5|8864.5|8871.5|8865.5|8870.5|8863.5|4
1630342200000|2021-08-30 16:50:00|8871.5|8865.5|8871.5|8864.5|8871.5|8865.5|8870.5|8864.5|1
1630342500000|2021-08-30 16:55:00|8869.5|8863.5|8870.5|8862.5|8870.5|8863.5|8869.5|8862.5|11
1630342800000|2021-08-30 17:00:00|8869.5|8863.5|8870.5|8864.5|8871.5|8865.5|8869.5|8863.5|4
1630343100000|2021-08-30 17:05:00|8869.5|8862.5|8871.5|8865.5|8871.5|8865.5|8868.5|8861.5|2
1630343400000|2021-08-30 17:10:00|||||||||1
1630343700000|2021-08-30 17:15:00|8870.5|8864.5|8870.5|8863.5|8871.5|8864.5|8870.5|8863.5|2
1630344300000|2021-08-30 17:25:00|8869.5||8870.5||8870.5||8869.5||0
1630344600000|2021-08-30 17:30:00|8871.5|8865.5|8869.5|8862.5|8871.5|8865.5|8869.5|8862.5|9
1630344900000|2021-08-30 17:35:00|8868.5|8863.5|8869.5|8863.5|8869.5|8863.5|8868.5|8863.5|0
1630345200000|2021-08-30 17:40:00|8870.5||8870.5||8870.5||8870.5||2
1630345500000|2021-08-30 17:45:00|8869.5|8862.5|8867.5|8860.5|8869.5|8862.5|8866.5|8860.5|46
1630345800000|2021-08-30 17:50:00|8868.5|8861.5|8868.5|8862.5|8868.5|8862.5|8866.5|8859.5|6
1630346100000|2021-08-30 17:55:00|8869.5|8860.5|8871.1|8859.1|8871.1|8862.5|8867.5|8859.1|12
1630346400000|2021-08-30 18:00:00|8871|8859|8871.1|8859.1|8871.1|8859.1|8869.8|8857.8|0
1630346700000|2021-08-30 18:05:00|8872|8860|8870.9|8858.9|8872.1|8860.1|8870.9|8858.9|0
1630347000000|2021-08-30 18:10:00|8870.8|8858.8|8871.8|8859.8|8872|8860|8870.7|8858.7|0
1630347300000|2021-08-30 18:15:00|8871.7|8859.7|8871.7|8859.7|8874.2|8862.2|8870.8|8858.8|0
1630347600000|2021-08-30 18:20:00|8871.6|8859.6|8871.7|8859.7|8871.7|8859.7|8871.5|8859.5|0
1630347900000|2021-08-30 18:25:00|8871.6|8859.6|8871.8|8859.8|8871.8|8859.8|8870.7|8858.7|0
1630348200000|2021-08-30 18:30:00|8870.9|8858.9|8868.9|8856.9|8871.9|8859.9|8868.9|8856.9|0
1630348500000|2021-08-30 18:35:00|8869.8|8857.8|8865.8|8853.8|8869.9|8857.9|8865.8|8853.8|0
1630348800000|2021-08-30 18:40:00|8865.9|8853.9|8865.7|8853.7|8866.9|8854.9|8865.7|8853.7|0
1630349100000|2021-08-30 18:45:00|8865.3|8853.3|8866.7|8854.7|8866.7|8854.7|8864.8|8852.8|0
1630349400000|2021-08-30 18:50:00|8866.6|8854.6|8867.8|8855.8|8867.8|8855.8|8865.7|8853.7|0
1630349700000|2021-08-30 18:55:00|8867.7|8855.7|8867.9|8855.9|8867.9|8855.9|8867.7|8855.7|0
1630350000000|2021-08-30 19:00:00|8867.8|8855.8|8868.9|8856.9|8869|8857|8867.7|8855.7|0
1630350300000|2021-08-30 19:05:00|8868.8|8856.8|8869|8857|8869|8857|8867.9|8855.9|0
1630350600000|2021-08-30 19:10:00|8869.9|8857.9|8867.9|8855.9|8869.9|8857.9|8867.8|8855.8|0
1630350900000|2021-08-30 19:15:00|8867.8|8855.8|8867.7|8855.7|8868.9|8856.9|8867.6|8855.6|0
1630351200000|2021-08-30 19:20:00|8867.8|8855.8|8866.7|8854.7|8868.8|8856.8|8866.5|8854.5|0
1630351500000|2021-08-30 19:25:00|8866.6|8854.6|8866.6|8854.6|8867.7|8855.7|8866.5|8854.5|0
1630351800000|2021-08-30 19:30:00|8866.5|8854.5|8863.8|8851.8|8866.5|8854.5|8862.8|8850.8|0
1630352100000|2021-08-30 19:35:00|8863.7|8851.7|8862.8|8850.8|8863.7|8851.7|8862.5|8850.5|0
1630352400000|2021-08-30 19:40:00|8862.7|8850.7|8860.6|8848.6|8862.9|8850.9|8859.6|8847.6|0
1630352700000|2021-08-30 19:45:00|8860.5|8848.5|8860.9|8848.9|8861.8|8849.8|8859.6|8847.6|0
1630353000000|2021-08-30 19:50:00|8860.7|8848.7|8859.6|8847.6|8860.9|8848.9|8858.5|8846.5|0
1630353300000|2021-08-30 19:55:00|8859.1|8847.1|8860.9|8848.9|8861.8|8849.8|8857.5|8845.5|0
1630353600000|2021-08-30 20:00:00|8860.8|8848.8|8861|8849|8861.3|8849.3|8858.5|8846.5|0
1630353900000|2021-08-30 20:05:00|8860.9|8848.9|8861|8849|8861.6|8849.6|8859.9|8847.9|0
1630354200000|2021-08-30 20:10:00|8861.4|8849.4|8863.9|8851.9|8864.3|8852.3|8861|8849|0
1630354500000|2021-08-30 20:15:00|8863.5|8851.5|8863.9|8851.9|8864.8|8852.8|8863.5|8851.5|0
1630354800000|2021-08-30 20:20:00|8864.1|8852.1|8864.9|8852.9|8865.2|8853.2|8863.9|8851.9|0
1630355100000|2021-08-30 20:25:00|8865.3|8853.3|8866.3|8854.3|8866.3|8854.3|8864.9|8852.9|0
1630355400000|2021-08-30 20:30:00|8865.9|8853.9|8867.6|8855.6|8867.6|8855.6|8865.7|8853.7|0
1630355700000|2021-08-30 20:35:00|8868|8856|8869.3|8857.3|8869.3|8857.3|8868|8856|0
1630356000000|2021-08-30 20:40:00|8868.9|8856.9|8869.7|8857.7|8869.7|8857.7|8868.5|8856.5|0
1630356300000|2021-08-30 20:45:00|8869.3|8857.3|8869.3|8857.3|8869.7|8857.7|8869.3|8857.3|0
1630356600000|2021-08-30 20:50:00|8869.5|8857.5|8869.7|8857.7|8869.7|8857.7|8869.3|8857.3|0
1630356900000|2021-08-30 20:55:00|8869.5|8857.5|8869|8857|8869.7|8857.7|8868.8|8856.8|0
1630357200000|2021-08-30 21:00:00|8868.8|8856.8|8868.6|8856.6|8868.8|8856.8|8868.6|8856.6|0
1630357800000|2021-08-30 21:10:00|8868.4|8856.4|8868.6|8856.6|8868.6|8856.6|8868.4|8856.4|0
1630358100000|2021-08-30 21:15:00|8869.4|8857.4|8868.8|8856.8|8869.4|8857.4|8868.8|8856.8|0
1630358400000|2021-08-30 21:20:00|8869|8857|8868.6|8856.6|8869|8857|8868.2|8856.2|0
1630358700000|2021-08-30 21:25:00|8868.4|8856.4|8868.2|8856.2|8868.4|8856.4|8868.2|8856.2|0
1630359000000|2021-08-30 21:30:00|8868.4|8856.4|8868.3|8856.3|8868.4|8856.4|8868.3|8856.3|0
1630359300000|2021-08-30 21:35:00|8868.5|8856.5|8868.5|8856.5|8868.5|8856.5|8868.5|8856.5|0
1630359600000|2021-08-30 21:40:00|8868.7|8856.7|8868.9|8856.9|8868.9|8856.9|8868.5|8856.5|0
1630359900000|2021-08-30 21:45:00|8868.7|8856.7|8868.3|8856.3|8868.9|8856.9|8868.2|8856.2|0
1630360200000|2021-08-30 21:50:00|8868.5|8856.5|8868.5|8856.5|8868.7|8856.7|8868.5|8856.5|0
1630360500000|2021-08-30 21:55:00|8868.3|8856.3|8868.9|8856.9|8869.1|8857.1|8868|8856|0
1630360800000|2021-08-30 22:00:00|8868.8|8856.8|8867.4|8855.4|8868.8|8856.8|8867|8855|0
1630361100000|2021-08-30 22:05:00|8867|8855|8867.1|8855.1|8867.4|8855.4|8867|8855|0
1630361400000|2021-08-30 22:10:00|8867.9|8855.9|8869.6|8857.6|8870.4|8858.4|8867.9|8855.9|0
1630361700000|2021-08-30 22:15:00|8870|8858|8870.8|8858.8|8871.4|8859.4|8869.6|8857.6|0
1630362000000|2021-08-30 22:20:00|8870.4|8858.4|8870|8858|8871.4|8859.4|8869.6|8857.6|0
1630362300000|2021-08-30 22:25:00|8870.4|8858.4|8870.4|8858.4|8870.4|8858.4|8870|8858|0
1630362600000|2021-08-30 22:30:00|8870|8858|8869.6|8857.6|8870|8858|8869.6|8857.6|0
1630362900000|2021-08-30 22:35:00|8869.5|8857.5|8869.1|8857.1|8869.5|8857.5|8868.3|8856.3|0
1630363200000|2021-08-30 22:40:00|8869.2|8857.2|8869.1|8857.1|8869.6|8857.6|8869.1|8857.1|0
1630363800000|2021-08-30 22:50:00|8868.7|8856.7|8868.7|8856.7|8868.7|8856.7|8868.7|8856.7|0
1630364100000|2021-08-30 22:55:00|8869.1|8857.1|8869.1|8857.1|8869.6|8857.6|8869.1|8857.1|0
1630364400000|2021-08-30 23:00:00|8869.2|8857.2|8869.6|8857.6|8869.6|8857.6|8869.1|8857.1|0
1630364700000|2021-08-30 23:05:00|8869.5|8857.5|8868.7|8856.7|8869.6|8857.6|8868.3|8856.3|0
1630365000000|2021-08-30 23:10:00|8868.3|8856.3|8868.3|8856.3|8868.7|8856.7|8867.4|8855.4|0
1630365600000|2021-08-30 23:20:00|8868.2|8856.2|8866.6|8854.6|8868.3|8856.3|8866.6|8854.6|0
1630365900000|2021-08-30 23:25:00|8867|8855|8866.6|8854.6|8867|8855|8866.2|8854.2|0
1630366200000|2021-08-30 23:30:00|8866.5|8854.5|8866.6|8854.6|8866.6|8854.6|8866.2|8854.2|0
1630366500000|2021-08-30 23:35:00|8867|8855|8866.6|8854.6|8867.4|8855.4|8866.6|8854.6|0
1630366800000|2021-08-30 23:40:00|8866.5|8854.5|8864.7|8852.7|8866.5|8854.5|8864.7|8852.7|0
1630367100000|2021-08-30 23:45:00|8864.3|8852.3|8864.2|8852.2|8864.3|8852.3|8863|8851|0
1630367400000|2021-08-30 23:50:00|8863.8|8851.8|8862.8|8850.8|8864.2|8852.2|8862.3|8850.3|0
1630367700000|2021-08-30 23:55:00|8863.2|8851.2|8863.6|8851.6|8864|8852|8862.8|8850.8|0
1630368000000|2021-08-31 00:00:00|8863.2|8851.2|8861.9|8849.9|8864|8852|8861.1|8849.1|0
1630368300000|2021-08-31 00:05:00|8862|8850|8865.5|8853.5|8865.9|8853.9|8861.1|8849.1|0
1630368600000|2021-08-31 00:10:00|8864.9|8852.9|8863.2|8851.2|8865.5|8853.5|8862.3|8850.3|0
1630368900000|2021-08-31 00:15:00|8863|8851|8856.9|8844.9|8863|8851|8850.8|8838.8|0
1630369200000|2021-08-31 00:20:00|8857.1|8845.1|8855.8|8843.8|8857.9|8845.9|8855.3|8843.3|0
1630369500000|2021-08-31 00:25:00|8855.9|8843.9|8859.9|8847.9|8859.9|8847.9|8855.9|8843.9|0
1630369800000|2021-08-31 00:30:00|8859.8|8847.8|8860.3|8848.3|8860.9|8848.9|8858.8|8846.8|0
1630370100000|2021-08-31 00:35:00|8860.5|8848.5|8861.2|8849.2|8861.8|8849.8|8858.7|8846.7|0
1630370400000|2021-08-31 00:40:00|8861.4|8849.4|8859.7|8847.7|8861.8|8849.8|8858.7|8846.7|0
1630370700000|2021-08-31 00:45:00|8859.5|8847.5|8860.8|8848.8|8860.8|8848.8|8857.7|8845.7|0
1630371000000|2021-08-31 00:50:00|8860.4|8848.4|8859.8|8847.8|8861.2|8849.2|8859.8|8847.8|0
1630371300000|2021-08-31 00:55:00|8859.6|8847.6|8859.7|8847.7|8860.8|8848.8|8858.7|8846.7|0
1630371600000|2021-08-31 01:00:00|8859.5|8847.5|8857.8|8845.8|8860.8|8848.8|8855.1|8843.1|0
1630371900000|2021-08-31 01:05:00|8857.7|8845.7|8858.8|8846.8|8859.8|8847.8|8857.2|8845.2|0
1630372200000|2021-08-31 01:10:00|8858.7|8846.7|8861.8|8849.8|8862.3|8850.3|8856.7|8844.7|0
1630372500000|2021-08-31 01:15:00|8862.3|8850.3|8861.8|8849.8|8863.8|8851.8|8859.2|8847.2|0
1630372800000|2021-08-31 01:20:00|8860.8|8848.8|8859.8|8847.8|8860.8|8848.8|8859.8|8847.8|0
1630373100000|2021-08-31 01:25:00|8859.4|8847.4|8857.8|8845.8|8859.4|8847.4|8857.8|8845.8|0
1630373400000|2021-08-31 01:30:00|8858.2|8846.2|8858.8|8846.8|8858.8|8846.8|8856.8|8844.8|0
1630373700000|2021-08-31 01:35:00|8859.2|8847.2|8858.8|8846.8|8860.8|8848.8|8856.8|8844.8|0
1630374000000|2021-08-31 01:40:00|8858.6|8846.6|8858.8|8846.8|8860.8|8848.8|8857.8|8845.8|0
1630374300000|2021-08-31 01:45:00|8858.6|8846.6|8857.7|8845.7|8858.8|8846.8|8856.1|8844.1|0
1630374600000|2021-08-31 01:50:00|8857.6|8845.6|8856.1|8844.1|8857.6|8845.6|8855.7|8843.7|0
1630374900000|2021-08-31 01:55:00|8856.3|8844.3|8854.7|8842.7|8856.7|8844.7|8853.7|8841.7|0
1630375200000|2021-08-31 02:00:00|8853.7|8841.7|8851.6|8839.6|8855.7|8843.7|8851.6|8839.6|0
1630375500000|2021-08-31 02:05:00|8851.8|8839.8|8854.8|8842.8|8854.8|8842.8|8851.6|8839.6|0
1630375800000|2021-08-31 02:10:00|8854.5|8842.5|8853.2|8841.2|8854.5|8842.5|8852.8|8840.8|0
1630376100000|2021-08-31 02:15:00|8853.4|8841.4|8850.8|8838.8|8853.8|8841.8|8850.7|8838.7|0
1630376400000|2021-08-31 02:20:00|8851|8839|8853|8841|8853|8841|8850.8|8838.8|0
1630376700000|2021-08-31 02:25:00|8852.8|8840.8|8854.1|8842.1|8855.1|8843.1|8852.5|8840.5|0
1630377000000|2021-08-31 02:30:00|8854.3|8842.3|8853.1|8841.1|8854.5|8842.5|8851.5|8839.5|0
1630377300000|2021-08-31 02:35:00|8852.9|8840.9|8853.1|8841.1|8853.1|8841.1|8851.4|8839.4|0
1630377600000|2021-08-31 02:40:00|8853.5|8841.5|8853.1|8841.1|8854.1|8842.1|8853.1|8841.1|0
1630377900000|2021-08-31 02:45:00|8852.7|8840.7|8852.1|8840.1|8853.1|8841.1|8851|8839|0
1630378200000|2021-08-31 02:50:00|8852|8840|8852|8840|8852.1|8840.1|8851|8839|0
1630378500000|2021-08-31 02:55:00|8852.1|8840.1|8851.5|8839.5|8853.1|8841.1|8851.5|8839.5|0
1630378800000|2021-08-31 03:00:00|8851.7|8839.7|8853.1|8841.1|8853.1|8841.1|8851.7|8839.7|0
1630379100000|2021-08-31 03:05:00|8853.5|8841.5|8855.2|8843.2|8855.2|8843.2|8853.5|8841.5|0
1630379400000|2021-08-31 03:10:00|8856.2|8844.2|8857.3|8845.3|8859.3|8847.3|8855.2|8843.2|0
1630379700000|2021-08-31 03:15:00|8857.2|8845.2|8858.3|8846.3|8860.3|8848.3|8857.2|8845.2|0
1630380000000|2021-08-31 03:20:00|8858.5|8846.5|8858.7|8846.7|8859.8|8847.8|8857.3|8845.3|0
1630380300000|2021-08-31 03:25:00|8858.9|8846.9|8860.8|8848.8|8862.2|8850.2|8858.9|8846.9|0
1630380600000|2021-08-31 03:30:00|8861|8849|8864.9|8852.9|8864.9|8852.9|8860.2|8848.2|0
1630380900000|2021-08-31 03:35:00|8864.8|8852.8|8864.9|8852.9|8865.9|8853.9|8863.9|8851.9|0
1630381200000|2021-08-31 03:40:00|8865.2|8853.2|8865.8|8853.8|8866.3|8854.3|8864.8|8852.8|0
1630381500000|2021-08-31 03:45:00|8866.3|8854.3|8863.9|8851.9|8866.3|8854.3|8863.9|8851.9|0
1630381800000|2021-08-31 03:50:00|8864.9|8852.9|8870|8858|8870|8858|8863.9|8851.9|0
1630382100000|2021-08-31 03:55:00|8869.4|8857.4|8868.3|8856.3|8871|8859|8868.3|8856.3|0
1630382400000|2021-08-31 04:00:00|8868.1|8856.1|8867.9|8855.9|8868.9|8856.9|8865.9|8853.9|0
1630382700000|2021-08-31 04:05:00|8868.1|8856.1|8868.9|8856.9|8869.4|8857.4|8868.1|8856.1|0
1630383000000|2021-08-31 04:10:00|8868.5|8856.5|8870.4|8858.4|8871.9|8859.9|8867.9|8855.9|0
1630383300000|2021-08-31 04:15:00|8870.2|8858.2|8872.4|8860.4|8872.4|8860.4|8869.9|8857.9|0
1630383600000|2021-08-31 04:20:00|8872.6|8860.6|8872|8860|8873.1|8861.1|8871|8859|0
1630383900000|2021-08-31 04:25:00|8873|8861|8873.5|8861.5|8874|8862|8872|8860|0
1630384200000|2021-08-31 04:30:00|8873.3|8861.3|8874|8862|8874.1|8862.1|8873|8861|0
1630384500000|2021-08-31 04:35:00|8874.1|8862.1|8874|8862|8874.1|8862.1|8873|8861|0
1630384800000|2021-08-31 04:40:00|8874.2|8862.2|8877.5|8865.5|8878.2|8866.2|8874.2|8862.2|0
1630385100000|2021-08-31 04:45:00|8877.4|8865.4|8880.5|8868.5|8881|8869|8877.1|8865.1|0
1630385400000|2021-08-31 04:50:00|8880.3|8868.3|8882.2|8870.2|8883.2|8871.2|8880|8868|0
1630385700000|2021-08-31 04:55:00|8882.7|8870.7|8887.1|8875.1|8888.1|8876.1|8882.7|8870.7|0
1630386000000|2021-08-31 05:00:00|8887.4|8875.4|8889.9|8877.9|8892.5|8880.5|8887.4|8875.4|0
1630386300000|2021-08-31 05:05:00|8889.7|8877.7|8889.4|8877.4|8890.9|8878.9|8887.8|8875.8|0
1630386600000|2021-08-31 05:10:00|8889.8|8877.8|8890.4|8878.4|8890.4|8878.4|8887.8|8875.8|0
1630386900000|2021-08-31 05:15:00|8890.6|8878.6|8893.5|8881.5|8893.5|8881.5|8890.6|8878.6|0
1630387200000|2021-08-31 05:20:00|8893.4|8881.4|8891.9|8879.9|8893.5|8881.5|8890.8|8878.8|0
1630387500000|2021-08-31 05:25:00|8891.7|8879.7|8894.5|8882.5|8895.5|8883.5|8891.5|8879.5|0
1630387800000|2021-08-31 05:30:00|8894.3|8882.3|8894.5|8882.5|8894.5|8882.5|8891.9|8879.9|0
1630388100000|2021-08-31 05:35:00|8894.7|8882.7|8897|8885|8897.6|8885.6|8893.5|8881.5|0
1630388400000|2021-08-31 05:40:00|8896.8|8884.8|8902.3|8890.3|8902.6|8890.6|8896.5|8884.5|0
1630388700000|2021-08-31 05:45:00|8902|8890|8899.6|8887.6|8904.6|8892.6|8899.6|8887.6|0
1630389000000|2021-08-31 05:50:00|8898.6|8886.6|8898.6|8886.6|8898.7|8886.7|8897.6|8885.6|0
1630389300000|2021-08-31 05:55:00|8899|8887|8894.7|8882.7|8899.6|8887.6|8893.6|8881.6|0
1630389600000|2021-08-31 06:00:00|8894.6|8882.6|8888|8883|8894.6|8884.5|8880|8875|20
1630389900000|2021-08-31 06:05:00|8887.5|8882.5|8886|8881|8891|8886|8885|8880|10
1630390200000|2021-08-31 06:10:00|8886.5|8881.5|8887|8882|8887|8882|8883.5|8878.5|3
1630390500000|2021-08-31 06:15:00|8887.5|8882.5|8893|8888|8894.5|8889.5|8887.5|8882.5|16
1630390800000|2021-08-31 06:20:00|8892.5|8887.5|8888.5|8883.5|8893|8888|8886.5|8881.5|5
1630391100000|2021-08-31 06:25:00|8888|8883|8890|8885|8891|8886|8888|8883|7
1630391400000|2021-08-31 06:30:00|8889|8884|8889.5|8884.5|8891|8886|8889|8884|5
1630391700000|2021-08-31 06:35:00|8890.5|8885.5|8889|8884|8890.5|8885.5|8889|8884|8
1630392000000|2021-08-31 06:40:00|8889.5|8884.5|8887|8882|8890|8885|8887|8882|4
1630392300000|2021-08-31 06:45:00|8887.5|8882.5|8887.5|8882.5|8888|8883|8886|8881|1
1630392600000|2021-08-31 06:50:00|8887|8882|8893.5|8888.5|8894|8889|8887|8882|14
1630392900000|2021-08-31 06:55:00|8894|8889|8885|8880|8897.5|8892.5|8885|8880|54
1630393200000|2021-08-31 07:00:00|8884.5|8879.5|8872.5|8867.5|8888.5|8883.5|8864.5|8859.5|326
1630393500000|2021-08-31 07:05:00|8871.5|8866.5|8860.5|8855.5|8881|8876|8855.5|8850.5|173
1630393800000|2021-08-31 07:10:00|8862.5|8857.5|8862.5|8857.5|8867.5|8862.5|8856|8851|176
1630394100000|2021-08-31 07:15:00|8862|8857|8864.5|8859.5|8865|8860|8856|8851|74
1630394400000|2021-08-31 07:20:00|8864|8859|8860|8855|8866.5|8861.5|8855|8850|91
1630394700000|2021-08-31 07:25:00|8860.5|8855.5|8860.5|8855.5|8862.5|8857.5|8850.5|8845.5|73
1630395000000|2021-08-31 07:30:00|8861|8856|8874.5|8869.5|8875.5|8870.5|8856.5|8851.5|90
1630395300000|2021-08-31 07:35:00|8875|8870|8874.5|8869.5|8882|8877|8871.5|8866.5|104
1630395600000|2021-08-31 07:40:00|8874.9|8869.9|8882.4|8877.4|8882.4|8877.4|8874.4|8869.4|57
1630395900000|2021-08-31 07:45:00|8882.9|8877.9|8876.9|8871.9|8888.4|8883.4|8874.9|8869.9|94
1630396200000|2021-08-31 07:50:00|8876.4|8871.4|8873.9|8868.9|8878.4|8873.4|8872.9|8867.9|36
1630396500000|2021-08-31 07:55:00|8873.4|8868.4|8870.9|8865.9|8875.4|8870.4|8867.4|8862.4|41
1630396800000|2021-08-31 08:00:00|8870.4|8865.4|8859.9|8854.9|8873.9|8868.9|8859.4|8854.4|69
1630397100000|2021-08-31 08:05:00|8859.4|8854.4|8860.9|8855.9|8865.9|8860.9|8858.9|8853.9|40
1630397400000|2021-08-31 08:10:00|8860.4|8855.4|8868.9|8863.9|8870.4|8865.4|8859.4|8854.4|85
1630397700000|2021-08-31 08:15:00|8868.4|8863.4|8860.9|8855.9|8868.9|8863.9|8859.4|8854.4|43
1630398000000|2021-08-31 08:20:00|8861.4|8856.4|8864.4|8859.4|8864.9|8859.9|8857.9|8852.9|35
1630398300000|2021-08-31 08:25:00|8863.9|8858.9|8866.4|8861.4|8868.4|8863.4|8861.9|8856.9|38
1630398600000|2021-08-31 08:30:00|8865.4|8860.4|8867.4|8862.4|8872.9|8867.9|8862.4|8857.4|108
1630398900000|2021-08-31 08:35:00|8866.9|8861.9|8873.4|8868.4|8877.4|8872.4|8866.4|8861.4|74
1630399200000|2021-08-31 08:40:00|8873.9|8868.9|8875.9|8870.9|8884.4|8879.4|8872.4|8867.4|117
1630399500000|2021-08-31 08:45:00|8875.4|8870.4|8884.9|8879.9|8887.4|8882.4|8875.4|8870.4|99
1630399800000|2021-08-31 08:50:00|8884.4|8879.4|8888.9|8883.9|8891.4|8886.4|8883.9|8878.9|74
1630400100000|2021-08-31 08:55:00|8889.4|8884.4|8893.4|8888.4|8895.4|8890.4|8887.4|8882.4|61
1630400400000|2021-08-31 09:00:00|8892.9|8887.9|8906.4|8901.4|8906.4|8901.4|8892.4|8887.4|169
1630400700000|2021-08-31 09:05:00|8907.4|8902.4|8905.9|8900.9|8911.4|8906.4|8903.9|8898.9|156
1630401000000|2021-08-31 09:10:00|8905.4|8900.4|8910.9|8905.9|8915.9|8910.9|8905.4|8900.4|247
1630401300000|2021-08-31 09:15:00|8911.4|8906.4|8912.4|8907.4|8918.9|8913.9|8911.4|8906.4|166
1630401600000|2021-08-31 09:20:00|8912.9|8907.9|8906.4|8901.4|8913.9|8908.9|8905.9|8900.9|106
1630401900000|2021-08-31 09:25:00|8905.9|8900.9|8901.9|8896.9|8912.4|8907.4|8900.9|8895.9|91
1630402200000|2021-08-31 09:30:00|8901.4|8896.4|8906.9|8901.9|8909.4|8904.4|8901.4|8896.4|47
1630402500000|2021-08-31 09:35:00|8907.4|8902.4|8905.4|8900.4|8913.9|8908.9|8901.4|8896.4|54
1630402800000|2021-08-31 09:40:00|8906.9|8901.9|8895.4|8890.4|8909.4|8904.4|8895.4|8890.4|94
1630403100000|2021-08-31 09:45:00|8895.9|8890.9|8891.4|8886.4|8896.4|8891.4|8885.4|8880.4|91
1630403400000|2021-08-31 09:50:00|8890.9|8885.9|8892.4|8887.4|8897.4|8892.4|8889.9|8884.9|65
1630403700000|2021-08-31 09:55:00|8891.9|8886.9|8883.4|8878.4|8893.4|8888.4|8883.4|8878.4|76
1630404000000|2021-08-31 10:00:00|8883.9|8878.9|8884.9|8879.9|8890.9|8885.9|8883.4|8878.4|116
1630404300000|2021-08-31 10:05:00|8885.4|8880.4|8888.9|8883.9|8891.9|8886.9|8884.9|8879.9|38
1630404600000|2021-08-31 10:10:00|8888.4|8883.4|8885.9|8880.9|8889.9|8884.9|8882.9|8877.9|30
1630404900000|2021-08-31 10:15:00|8885.4|8880.4|8880.9|8875.9|8887.4|8882.4|8874.9|8869.9|62
1630405200000|2021-08-31 10:20:00|8880.4|8875.4|8870.9|8865.9|8880.9|8875.9|8870.4|8865.4|82
1630405500000|2021-08-31 10:25:00|8870.4|8865.4|8865.9|8860.9|8871.4|8866.4|8863.4|8858.4|124
1630405800000|2021-08-31 10:30:00|8865.4|8860.4|8860.4|8855.4|8868.4|8863.4|8858.4|8853.4|66
1630406100000|2021-08-31 10:35:00|8859.9|8854.9|8856.4|8851.4|8860.4|8855.4|8849.9|8844.9|152
1630406400000|2021-08-31 10:40:00|8856.9|8851.9|8854.4|8849.4|8861.9|8856.9|8852.9|8847.9|123
1630406700000|2021-08-31 10:45:00|8853.9|8848.9|8843.9|8838.9|8857.9|8852.9|8841.4|8836.4|398
1630407000000|2021-08-31 10:50:00|8843.4|8838.4|8835.4|8830.4|8844.9|8839.9|8822.9|8817.9|202
1630407300000|2021-08-31 10:55:00|8834.9|8829.9|8835.9|8830.9|8839.9|8834.9|8828.4|8823.4|137
1630407600000|2021-08-31 11:00:00|8835.4|8830.4|8834.9|8829.9|8836.4|8831.4|8826.4|8821.4|118
1630407900000|2021-08-31 11:05:00|8834.4|8829.4|8831.4|8826.4|8834.9|8829.9|8822.4|8817.4|75
1630408200000|2021-08-31 11:10:00|8830.9|8825.9|8827.9|8822.9|8834.9|8829.9|8826.4|8821.4|60
1630408500000|2021-08-31 11:15:00|8827.4|8822.4|8826.4|8821.4|8828.4|8823.4|8822.4|8817.4|73
1630408800000|2021-08-31 11:20:00|8825.4|8820.4|8825.4|8820.4|8828.4|8823.4|8822.4|8817.4|31
1630409100000|2021-08-31 11:25:00|8825.9|8820.9|8819.4|8814.4|8825.9|8820.9|8814.4|8809.4|102
1630409400000|2021-08-31 11:30:00|8819.9|8814.9|8809.9|8804.9|8820.4|8815.4|8805.9|8800.9|107
1630409700000|2021-08-31 11:35:00|8810.4|8805.4|8815.4|8810.4|8821.4|8816.4|8809.9|8804.9|79
1630410000000|2021-08-31 11:40:00|8814.4|8809.4|8820.9|8815.9|8821.9|8816.9|8812.9|8807.9|64
1630410300000|2021-08-31 11:45:00|8820.4|8815.4|8815.9|8810.9|8820.4|8815.4|8812.4|8807.4|42
1630410600000|2021-08-31 11:50:00|8815.4|8810.4|8810.9|8805.9|8820.4|8815.4|8809.4|8804.4|33
1630410900000|2021-08-31 11:55:00|8811.4|8806.4|8813.4|8808.4|8814.4|8809.4|8809.4|8804.4|47
1630411200000|2021-08-31 12:00:00|8813.9|8808.9|8813.4|8808.4|8813.9|8808.9|8801.9|8796.9|79
1630411500000|2021-08-31 12:05:00|8813.9|8808.9|8818.9|8813.9|8819.9|8814.9|8809.4|8804.4|67
1630411800000|2021-08-31 12:10:00|8818.4|8813.4|8816.9|8811.9|8826.4|8821.4|8814.4|8809.4|60
1630412100000|2021-08-31 12:15:00|8816.4|8811.4|8812.4|8807.4|8819.9|8814.9|8809.4|8804.4|72
1630412400000|2021-08-31 12:20:00|8812.9|8807.9|8799.4|8794.4|8812.9|8807.9|8799.4|8794.4|160
1630412700000|2021-08-31 12:25:00|8800.4|8795.4|8793.4|8788.4|8801.4|8796.4|8792.4|8787.4|147
1630413000000|2021-08-31 12:30:00|8793.9|8788.9|8799.4|8794.4|8799.4|8794.4|8793.9|8788.9|134
1630413300000|2021-08-31 12:35:00|8798.9|8793.9|8797.9|8792.9|8800.9|8795.9|8792.4|8787.4|179
1630413600000|2021-08-31 12:40:00|8797.4|8792.4|8799.9|8794.9|8801.9|8796.9|8796.4|8791.4|103
1630413900000|2021-08-31 12:45:00|8799.4|8794.4|8795.4|8790.4|8799.4|8794.4|8794.9|8789.9|44
1630414200000|2021-08-31 12:50:00|8795.9|8790.9|8799.4|8794.4|8802.9|8797.9|8794.4|8789.4|64
1630414500000|2021-08-31 12:55:00|8798.9|8793.9|8791.4|8786.4|8799.4|8794.4|8790.9|8785.9|23
1630414800000|2021-08-31 13:00:00|8790.9|8785.9|8790.9|8785.9|8792.4|8787.4|8787.4|8782.4|48
1630415100000|2021-08-31 13:05:00|8790.4|8785.4|8788.4|8783.4|8791.4|8786.4|8787.4|8782.4|69
1630415400000|2021-08-31 13:10:00|8787.9|8782.9|8791.9|8786.9|8792.4|8787.4|8785.4|8780.4|56
1630415700000|2021-08-31 13:15:00|8791.4|8786.4|8800.9|8795.9|8801.4|8796.4|8790.4|8785.4|126
1630416000000|2021-08-31 13:20:00|8801.4|8796.4|8802.4|8797.4|8805.4|8800.4|8800.4|8795.4|64
1630416300000|2021-08-31 13:25:00|8801.9|8796.9|8804.4|8799.4|8805.4|8800.4|8797.9|8792.9|64
1630416600000|2021-08-31 13:30:00|8804.9|8799.9|8819.4|8814.4|8821.4|8816.4|8804.9|8799.9|221
1630416900000|2021-08-31 13:35:00|8819.9|8814.9|8820.9|8815.9|8823.4|8818.4|8816.4|8811.4|162
1630417200000|2021-08-31 13:40:00|8821.4|8816.4|8811.4|8806.4|8821.9|8816.9|8811.4|8806.4|151
1630417500000|2021-08-31 13:45:00|8811.9|8806.9|8811.4|8806.4|8813.9|8808.9|8804.4|8799.4|178
1630417800000|2021-08-31 13:50:00|8811.9|8806.9|8797.9|8792.9|8813.4|8808.4|8796.9|8791.9|96
1630418100000|2021-08-31 13:55:00|8797.4|8792.4|8795.9|8790.9|8801.9|8796.9|8791.9|8786.9|116
1630418400000|2021-08-31 14:00:00|8795.4|8790.4|8813.9|8808.9|8815.4|8810.4|8794.4|8789.4|117
1630418700000|2021-08-31 14:05:00|8813.4|8808.4|8807.9|8802.9|8813.9|8808.9|8802.9|8797.9|57
1630419000000|2021-08-31 14:10:00|8807.3|8802.3|8815.8|8810.8|8816.8|8811.8|8801.8|8796.8|64
1630419300000|2021-08-31 14:15:00|8815.3|8810.3|8815.8|8810.8|8820.8|8815.8|8813.8|8808.8|85
1630419600000|2021-08-31 14:20:00|8816.3|8811.3|8812.3|8807.3|8819.8|8814.8|8810.8|8805.8|78
1630419900000|2021-08-31 14:25:00|8812.8|8807.8|8810.8|8805.8|8813.3|8808.3|8807.3|8802.3|48
1630420200000|2021-08-31 14:30:00|8811.3|8806.3|8809.8|8804.8|8814.3|8809.3|8801.8|8796.8|126
1630420500000|2021-08-31 14:35:00|8809.3|8804.3|8812.3|8807.3|8814.3|8809.3|8801.8|8796.8|202
1630420800000|2021-08-31 14:40:00|8812.8|8807.8|8818.8|8813.8|8820.8|8815.8|8809.8|8804.8|81
1630421100000|2021-08-31 14:45:00|8819.3|8814.3|8824.8|8819.8|8825.3|8820.3|8817.3|8812.3|134
1630421400000|2021-08-31 14:50:00|8823.8|8818.8|8825.8|8820.8|8832.3|8827.3|8823.8|8818.8|266
1630421700000|2021-08-31 14:55:00|8826.3|8821.3|8827.3|8822.3|8832.8|8827.8|8825.8|8820.8|174
1630422000000|2021-08-31 15:00:00|8826.8|8821.8|8829.3|8824.3|8833.8|8828.8|8824.3|8819.3|155
1630422300000|2021-08-31 15:05:00|8829.8|8824.8|8831.8|8826.8|8837.3|8832.3|8827.8|8822.8|79
1630422600000|2021-08-31 15:10:00|8830.8|8825.8|8825.3|8820.3|8831.8|8826.8|8823.3|8818.3|105
1630422900000|2021-08-31 15:15:00|8825.8|8820.8|8834.8|8829.8|8834.8|8829.8|8823.8|8818.8|254
1630423200000|2021-08-31 15:20:00|8835.3|8830.3|8838.8|8833.8|8840.8|8835.8|8832.8|8827.8|238
1630423500000|2021-08-31 15:25:00|8839.8|8834.8|8829.8|8824.8|8841.8|8836.8|8829.8|8824.8|679
1630423800000|2021-08-31 15:30:00|8830.3|8823.3|8848.3|8842.3|8850.3|8844.3|8829.3|8823.3|989
1630424100000|2021-08-31 15:35:00|8849.3|8843.3|8857.3|8850.3|8858.3|8852.3|8849.3|8843.3|224
1630424400000|2021-08-31 15:40:00|8856.3|8851.3|8862.3|8856.3|8864.3|8858.3|8856.3|8851.3|81
1630424700000|2021-08-31 15:45:00|8863.3|8855.3|8864.3|8858.3|8864.3|8858.3|8862.3|8855.3|991
1630425000000|2021-08-31 15:50:00|8866.3|8860.3|8863.3|8857.3|8868.3|8861.3|8861.3|8855.3|66
1630425300000|2021-08-31 15:55:00|8864.3|8858.3|8865.3|8859.3|8866.3|8860.3|8863.3|8856.3|18
1630425600000|2021-08-31 16:00:00|8864.3|8858.3|8864.3|8858.3|8866.3|8859.3|8863.3|8856.3|6
1630425900000|2021-08-31 16:05:00|8865.3|8857.3|8865.3|8859.3|8867.3|8860.3|8865.3|8857.3|9
1630426200000|2021-08-31 16:10:00|8866.3|8860.3|8866.3|8860.3|8866.3|8860.3|8865.3|8859.3|10
1630426500000|2021-08-31 16:15:00|8865.3|8859.3|8865.3|8859.3|8866.3|8860.3|8865.3|8859.3|11
1630426800000|2021-08-31 16:20:00|8866.3|8860.3|8867.3|8861.3|8868.3|8861.3|8866.3|8860.3|5
1630427100000|2021-08-31 16:25:00|8868.3|8862.3|8867.3|8861.3|8869.3|8863.3|8866.3|8860.3|24
1630427400000|2021-08-31 16:30:00|8868.3|8862.3|8865.3|8859.3|8868.3|8862.3|8865.3|8859.3|13
1630427700000|2021-08-31 16:35:00|8866.3|8858.3|8866.3|8860.3|8867.3|8860.3|8865.3|8858.3|8
1630428000000|2021-08-31 16:40:00|8867.3|8861.3|8867.3|8861.3|8868.3|8861.3|8866.3|8861.3|1
1630428300000|2021-08-31 16:45:00|8866.3|8860.3|8865.3|8859.3|8867.3|8860.3|8865.3|8859.3|7
1630428600000|2021-08-31 16:50:00|8866.3|8858.3|8867.3|8861.3|8867.3|8861.3|8866.3|8858.3|6
1630428900000|2021-08-31 16:55:00|8868.3|8860.3|8866.3|8859.3|8868.3|8860.3|8866.3|8859.3|12
1630429200000|2021-08-31 17:00:00|8865.3|8858.3|8864.3|8857.3|8865.3|8858.3|8862.3|8855.3|22
1630429500000|2021-08-31 17:05:00|8863.3||8863.3||8864.3||8863.3||0
1630429800000|2021-08-31 17:10:00|8864.3|8858.3|8864.3|8858.3|8865.3|8858.3|8864.3|8858.3|3
1630430100000|2021-08-31 17:15:00|8863.3|8857.3|8866.3|8859.3|8866.3|8859.3|8863.3|8857.3|5
1630430400000|2021-08-31 17:20:00|8865.3|8858.3|8861.3|8854.3|8866.3|8858.3|8861.3|8854.3|34
1630430700000|2021-08-31 17:25:00|8862.3|8855.3|8863.3|8857.3|8863.3|8857.3|8862.3|8854.3|2
1630431000000|2021-08-31 17:30:00|8862.3|8856.3|8863.3|8856.3|8863.3|8857.3|8861.3|8855.3|8
1630431300000|2021-08-31 17:35:00|8864.3|8857.3|8864.3|8858.3|8864.3|8858.3|8863.3|8856.3|8
1630431600000|2021-08-31 17:40:00|8865.3|8859.3|8862.3|8855.3|8866.3|8859.3|8861.3|8855.3|4
1630431900000|2021-08-31 17:45:00|8863.3|8856.3|8864.3|8857.3|8864.3|8858.3|8863.3|8855.3|10
1630432200000|2021-08-31 17:50:00|8863.3|8858.3|8862.3|8856.3|8863.3|8858.3|8862.3|8856.3|6
1630432500000|2021-08-31 17:55:00|8861.3|8854.3|8867.4|8855.4|8867.4|8855.4|8860.3|8854.3|17
1630432800000|2021-08-31 18:00:00|8867.3|8855.3|8864.9|8852.9|8867.5|8855.5|8864.9|8852.9|0
1630433100000|2021-08-31 18:05:00|8864.8|8852.8|8863.8|8851.8|8864.9|8852.9|8862.7|8850.7|0
1630433400000|2021-08-31 18:10:00|8863.7|8851.7|8863.8|8851.8|8863.9|8851.9|8861.8|8849.8|0
1630433700000|2021-08-31 18:15:00|8863.9|8851.9|8863.4|8851.4|8865.9|8853.9|8863.4|8851.4|0
1630434000000|2021-08-31 18:20:00|8863.5|8851.5|8864.5|8852.5|8865.5|8853.5|8863.4|8851.4|0
1630434300000|2021-08-31 18:25:00|8864.6|8852.6|8863.4|8851.4|8865.5|8853.5|8862.3|8850.3|0
1630434600000|2021-08-31 18:30:00|8863.9|8851.9|8865.6|8853.6|8866.5|8854.5|8863.3|8851.3|0
1630434900000|2021-08-31 18:35:00|8866.1|8854.1|8864.3|8852.3|8866.6|8854.6|8863.9|8851.9|0
1630435200000|2021-08-31 18:40:00|8864.4|8852.4|8863.2|8851.2|8865.5|8853.5|8862.3|8850.3|0
1630435500000|2021-08-31 18:45:00|8862.8|8850.8|8857.1|8845.1|8863.3|8851.3|8856.9|8844.9|0
1630435800000|2021-08-31 18:50:00|8857.2|8845.2|8859.1|8847.1|8860.3|8848.3|8857.1|8845.1|0
1630436100000|2021-08-31 18:55:00|8859.2|8847.2|8863.6|8851.6|8863.7|8851.7|8859.2|8847.2|0
1630436400000|2021-08-31 19:00:00|8863.7|8851.7|8861.6|8849.6|8864.7|8852.7|8860.5|8848.5|0
1630436700000|2021-08-31 19:05:00|8861.5|8849.5|8860.1|8848.1|8861.5|8849.5|8859.1|8847.1|0
1630437000000|2021-08-31 19:10:00|8860|8848|8858.3|8846.3|8860|8848|8857.4|8845.4|0
1630437300000|2021-08-31 19:15:00|8858.4|8846.4|8858.4|8846.4|8859.5|8847.5|8857.4|8845.4|0
1630437600000|2021-08-31 19:20:00|8858.3|8846.3|8855.9|8843.9|8858.3|8846.3|8853.4|8841.4|0
1630437900000|2021-08-31 19:25:00|8855.8|8843.8|8853.6|8841.6|8856.7|8844.7|8852.5|8840.5|0
1630438200000|2021-08-31 19:30:00|8853.5|8841.5|8858.7|8846.7|8858.7|8846.7|8852.4|8840.4|0
1630438500000|2021-08-31 19:35:00|8858.6|8846.6|8859.8|8847.8|8860.8|8848.8|8856.5|8844.5|0
1630438800000|2021-08-31 19:40:00|8859.7|8847.7|8861|8849|8861|8849|8857.6|8845.6|0
1630439100000|2021-08-31 19:45:00|8860.9|8848.9|8861.3|8849.3|8862.2|8850.2|8859.9|8847.9|0
1630439400000|2021-08-31 19:50:00|8861|8849|8854|8842|8861|8849|8853.8|8841.8|0
1630439700000|2021-08-31 19:55:00|8854.1|8842.1|8859.5|8847.5|8864.2|8852.2|8853.9|8841.9|0
1630440000000|2021-08-31 20:00:00|8861|8849|8867.2|8855.2|8870.6|8858.6|8860.1|8848.1|0
1630440300000|2021-08-31 20:05:00|8867.1|8855.1|8870.1|8858.1|8870.6|8858.6|8866.7|8854.7|0
1630440600000|2021-08-31 20:10:00|8869.7|8857.7|8871.6|8859.6|8872.4|8860.4|8868.9|8856.9|0
1630440900000|2021-08-31 20:15:00|8871.2|8859.2|8871.2|8859.2|8871.6|8859.6|8869.9|8857.9|0
1630441200000|2021-08-31 20:20:00|8871.4|8859.4|8872.9|8860.9|8872.9|8860.9|8871.2|8859.2|0
1630441500000|2021-08-31 20:25:00|8872.8|8860.8|8873.7|8861.7|8874.2|8862.2|8872.5|8860.5|0
1630441800000|2021-08-31 20:30:00|8873.8|8861.8|8873.3|8861.3|8874.2|8862.2|8872.9|8860.9|0
1630442100000|2021-08-31 20:35:00|8872.9|8860.9|8873.7|8861.7|8873.7|8861.7|8872|8860|0
1630442400000|2021-08-31 20:40:00|8873.8|8861.8|8874.3|8862.3|8875.2|8863.2|8873.8|8861.8|0
1630442700000|2021-08-31 20:45:00|8873.9|8861.9|8874.3|8862.3|8874.3|8862.3|8873.9|8861.9|0
1630443000000|2021-08-31 20:50:00|8874.7|8862.7|8874.7|8862.7|8874.7|8862.7|8874.7|8862.7|0
1630443300000|2021-08-31 20:55:00|8874.8|8862.8|8874.5|8862.5|8875.2|8863.2|8873|8861|0
1630443600000|2021-08-31 21:00:00|8874.1|8862.1|8873.7|8861.7|8874.5|8862.5|8873.7|8861.7|0
1630443900000|2021-08-31 21:05:00|8873.9|8861.9|8873.7|8861.7|8874.1|8862.1|8873.7|8861.7|0
1630444200000|2021-08-31 21:10:00|8873.5|8861.5|8873.9|8861.9|8873.9|8861.9|8873.5|8861.5|0
1630444500000|2021-08-31 21:15:00|8873.7|8861.7|8873.7|8861.7|8873.7|8861.7|8873.7|8861.7|0
1630444800000|2021-08-31 21:20:00|8873.9|8861.9|8873.7|8861.7|8873.9|8861.9|8873.7|8861.7|0
1630445100000|2021-08-31 21:25:00|8873.9|8861.9|8873.9|8861.9|8873.9|8861.9|8873.9|8861.9|0
1630445400000|2021-08-31 21:30:00|8873.7|8861.7|8873.5|8861.5|8873.7|8861.7|8873.3|8861.3|0
1630445700000|2021-08-31 21:35:00|8873.7|8861.7|8873.7|8861.7|8873.7|8861.7|8873.3|8861.3|0
1630446000000|2021-08-31 21:40:00|8873.5|8861.5|8873.2|8861.2|8873.7|8861.7|8873.2|8861.2|0
1630446300000|2021-08-31 21:45:00|8873|8861|8873|8861|8873.2|8861.2|8873|8861|0
1630446600000|2021-08-31 21:50:00|8873.2|8861.2|8873.3|8861.3|8873.3|8861.3|8873.2|8861.2|0
1630446900000|2021-08-31 21:55:00|8873.5|8861.5|8873.3|8861.3|8873.5|8861.5|8873.3|8861.3|0
1630447200000|2021-08-31 22:00:00|8874.1|8862.1|8875.1|8863.1|8876|8864|8873.4|8861.4|0
1630447500000|2021-08-31 22:05:00|8875.2|8863.2|8875.1|8863.1|8876|8864|8875.1|8863.1|0
1630447800000|2021-08-31 22:10:00|8875.2|8863.2|8874.7|8862.7|8875.6|8863.6|8874.7|8862.7|0
1630448100000|2021-08-31 22:15:00|8874.5|8862.5|8874.7|8862.7|8874.7|8862.7|8874.1|8862.1|0
1630448400000|2021-08-31 22:20:00|8874.9|8862.9|8872.6|8860.6|8874.9|8862.9|8872.4|8860.4|0
1630448700000|2021-08-31 22:25:00|8872.8|8860.8|8871.3|8859.3|8873.4|8861.4|8871.3|8859.3|0
1630449000000|2021-08-31 22:30:00|8870.9|8858.9|8872.2|8860.2|8872.4|8860.4|8870.9|8858.9|0
1630449300000|2021-08-31 22:35:00|8872.1|8860.1|8871.3|8859.3|8872.2|8860.2|8870.7|8858.7|0
1630449600000|2021-08-31 22:40:00|8870.7|8858.7|8872.2|8860.2|8872.2|8860.2|8870.7|8858.7|0
1630449900000|2021-08-31 22:45:00|8872.6|8860.6|8871.7|8859.7|8872.6|8860.6|8871.7|8859.7|0
1630450500000|2021-08-31 22:55:00|8871.8|8859.8|8872.2|8860.2|8872.6|8860.6|8871.8|8859.8|0
1630450800000|2021-08-31 23:00:00|8872.2|8860.2|8870.4|8858.4|8872.7|8860.7|8870.4|8858.4|0
1630451100000|2021-08-31 23:05:00|8870.8|8858.8|8870.8|8858.8|8871.4|8859.4|8870.4|8858.4|0
1630451400000|2021-08-31 23:10:00|8870.6|8858.6|8869.9|8857.9|8870.6|8858.6|8869.9|8857.9|0
1630451700000|2021-08-31 23:15:00|8870|8858|8870.8|8858.8|8870.8|8858.8|8869.9|8857.9|0
1630452000000|2021-08-31 23:20:00|8871|8859|8870.8|8858.8|8871.4|8859.4|8870.4|8858.4|0
1630452300000|2021-08-31 23:25:00|8870.6|8858.6|8871.4|8859.4|8871.4|8859.4|8870.4|8858.4|0
1630452600000|2021-08-31 23:30:00|8871.7|8859.7|8872.6|8860.6|8872.6|8860.6|8871.4|8859.4|0
1630452900000|2021-08-31 23:35:00|8872.8|8860.8|8872.2|8860.2|8873.5|8861.5|8872.2|8860.2|0
1630453200000|2021-08-31 23:40:00|8872.6|8860.6|8873.5|8861.5|8873.7|8861.7|8872.2|8860.2|0
1630453500000|2021-08-31 23:45:00|8873.7|8861.7|8874.3|8862.3|8874.3|8862.3|8873.1|8861.1|0
1630453800000|2021-08-31 23:50:00|8874.5|8862.5|8875.2|8863.2|8875.2|8863.2|8873.7|8861.7|0
1630454100000|2021-08-31 23:55:00|8875|8863|8875.2|8863.2|8875.2|8863.2|8873.9|8861.9|0
1630454400000|2021-09-01 00:00:00|8875.6|8863.6|8875.1|8863.1|8876|8864|8873.5|8861.5|0
1630454700000|2021-09-01 00:05:00|8875|8863|8876.3|8864.3|8877.4|8865.4|8874.6|8862.6|0
1630455000000|2021-09-01 00:10:00|8876.4|8864.4|8875.6|8863.6|8877|8865|8875.2|8863.2|0
1630455300000|2021-09-01 00:15:00|8876|8864|8873.5|8861.5|8879.3|8867.3|8872.7|8860.7|0
1630455600000|2021-09-01 00:20:00|8873.3|8861.3|8870.4|8858.4|8873.9|8861.9|8869.3|8857.3|0
1630455900000|2021-09-01 00:25:00|8870.7|8858.7|8874.5|8862.5|8876.6|8864.6|8870.7|8858.7|0
1630456200000|2021-09-01 00:30:00|8874.9|8862.9|8874.5|8862.5|8876.5|8864.5|8872.5|8860.5|0
1630456500000|2021-09-01 00:35:00|8874.4|8862.4|8871.1|8859.1|8874.5|8862.5|8870.9|8858.9|0
1630456800000|2021-09-01 00:40:00|8871.5|8859.5|8872|8860|8875.2|8863.2|8870.5|8858.5|0
1630457100000|2021-09-01 00:45:00|8871.7|8859.7|8869.6|8857.6|8871.7|8859.7|8868.6|8856.6|0
1630457400000|2021-09-01 00:50:00|8870|8858|8870.6|8858.6|8871.7|8859.7|8869|8857|0
1630457700000|2021-09-01 00:55:00|8870.8|8858.8|8873.6|8861.6|8873.7|8861.7|8870.6|8858.6|0
1630458000000|2021-09-01 01:00:00|8873.2|8861.2|8871.5|8859.5|8873.2|8861.2|8869.5|8857.5|0
1630458300000|2021-09-01 01:05:00|8870.5|8858.5|8872.6|8860.6|8873.6|8861.6|8870.5|8858.5|0
1630458600000|2021-09-01 01:10:00|8872.8|8860.8|8873.5|8861.5|8873.6|8861.6|8871.5|8859.5|0
1630458900000|2021-09-01 01:15:00|8873.2|8861.2|8875.6|8863.6|8876.7|8864.7|8871.5|8859.5|0
1630459200000|2021-09-01 01:20:00|8875.7|8863.7|8875.6|8863.6|8877.7|8865.7|8874.6|8862.6|0
1630459500000|2021-09-01 01:25:00|8876|8864|8876|8864|8878.6|8866.6|8875.6|8863.6|0
1630459800000|2021-09-01 01:30:00|8875.9|8863.9|8875|8863|8878.7|8866.7|8872.9|8860.9|0
1630460100000|2021-09-01 01:35:00|8875.2|8863.2|8877.6|8865.6|8878.6|8866.6|8873.5|8861.5|0
1630460400000|2021-09-01 01:40:00|8878|8866|8879.6|8867.6|8885.7|8873.7|8877.6|8865.6|0
1630460700000|2021-09-01 01:45:00|8878.6|8866.6|8886.1|8874.1|8887.7|8875.7|8878.6|8866.6|0
1630461000000|2021-09-01 01:50:00|8885.9|8873.9|8887.8|8875.8|8887.8|8875.8|8883.6|8871.6|0
1630461300000|2021-09-01 01:55:00|8888.2|8876.2|8889.2|8877.2|8890.2|8878.2|8887.6|8875.6|0
1630461600000|2021-09-01 02:00:00|8890.2|8878.2|8893.2|8881.2|8893.7|8881.7|8889.2|8877.2|0
1630461900000|2021-09-01 02:05:00|8893.4|8881.4|8893.2|8881.2|8894.3|8882.3|8893.2|8881.2|0
1630462200000|2021-09-01 02:10:00|8892.8|8880.8|8891.4|8879.4|8893.4|8881.4|8890.2|8878.2|0
1630462500000|2021-09-01 02:15:00|8891.6|8879.6|8891.4|8879.4|8893|8881|8890.9|8878.9|0
1630462800000|2021-09-01 02:20:00|8891.3|8879.3|8893|8881|8893|8881|8889.5|8877.5|0
1630463100000|2021-09-01 02:25:00|8893.2|8881.2|8893.4|8881.4|8895|8883|8892|8880|0
1630463400000|2021-09-01 02:30:00|8893.6|8881.6|8893.1|8881.1|8895.1|8883.1|8893|8881|0
1630463700000|2021-09-01 02:35:00|8893.2|8881.2|8892.1|8880.1|8894.1|8882.1|8892.1|8880.1|0
1630464000000|2021-09-01 02:40:00|8892.3|8880.3|8891.7|8879.7|8894|8882|8891.4|8879.4|0
1630464300000|2021-09-01 02:45:00|8892.7|8880.7|8894.7|8882.7|8894.7|8882.7|8891.7|8879.7|0
1630464600000|2021-09-01 02:50:00|8894.8|8882.8|8894.7|8882.7|8895.8|8883.8|8892.7|8880.7|0
1630464900000|2021-09-01 02:55:00|8894.6|8882.6|8896.6|8884.6|8896.6|8884.6|8893.7|8881.7|0
1630465200000|2021-09-01 03:00:00|8896.4|8884.4|8895.7|8883.7|8896.7|8884.7|8894.7|8882.7|0
1630465500000|2021-09-01 03:05:00|8895.9|8883.9|8896.4|8884.4|8896.7|8884.7|8893.6|8881.6|0
1630465800000|2021-09-01 03:10:00|8896.6|8884.6|8897.4|8885.4|8897.4|8885.4|8895.3|8883.3|0
1630466100000|2021-09-01 03:15:00|8896.8|8884.8|8896.8|8884.8|8896.8|8884.8|8895.8|8883.8|0
1630466400000|2021-09-01 03:20:00|8896.9|8884.9|8896.8|8884.8|8896.9|8884.9|8896.8|8884.8|0
1630466700000|2021-09-01 03:25:00|8896.9|8884.9|8896.3|8884.3|8897.9|8885.9|8895.9|8883.9|0
1630467000000|2021-09-01 03:30:00|8896.5|8884.5|8896.7|8884.7|8897.2|8885.2|8894.5|8882.5|0
1630467300000|2021-09-01 03:35:00|8896.9|8884.9|8897.1|8885.1|8898.7|8886.7|8896.2|8884.2|0
1630467600000|2021-09-01 03:40:00|8897.5|8885.5|8897.1|8885.1|8898.1|8886.1|8897.1|8885.1|0
1630467900000|2021-09-01 03:45:00|8897.3|8885.3|8896.5|8884.5|8898.1|8886.1|8896|8884|0
1630468200000|2021-09-01 03:50:00|8897|8885|8897.1|8885.1|8899.1|8887.1|8896.5|8884.5|0
1630468500000|2021-09-01 03:55:00|8897|8885|8897|8885|8898|8886|8896|8884|0
1630468800000|2021-09-01 04:00:00|8897.1|8885.1|8898.1|8886.1|8898.1|8886.1|8897|8885|0
1630469100000|2021-09-01 04:05:00|8898.5|8886.5|8899|8887|8900.1|8888.1|8898.5|8886.5|0
1630469400000|2021-09-01 04:10:00|8899.1|8887.1|8898.8|8886.8|8900|8888|8897.6|8885.6|0
1630469700000|2021-09-01 04:15:00|8899.8|8887.8|8902.8|8890.8|8902.9|8890.9|8898.8|8886.8|0
1630470000000|2021-09-01 04:20:00|8902.7|8890.7|8900.1|8888.1|8902.8|8890.8|8900.1|8888.1|0
1630470300000|2021-09-01 04:25:00|8900.2|8888.2|8899.6|8887.6|8900.2|8888.2|8899.1|8887.1|0
1630470600000|2021-09-01 04:30:00|8899.8|8887.8|8899|8887|8900.6|8888.6|8899|8887|0
1630470900000|2021-09-01 04:35:00|8899.1|8887.1|8898.7|8886.7|8900.2|8888.2|8898.5|8886.5|0
1630471200000|2021-09-01 04:40:00|8898.9|8886.9|8899.5|8887.5|8899.7|8887.7|8897.1|8885.1|0
1630471500000|2021-09-01 04:45:00|8899.6|8887.6|8900.5|8888.5|8900.6|8888.6|8899.5|8887.5|0
1630471800000|2021-09-01 04:50:00|8900.1|8888.1|8900.5|8888.5|8900.5|8888.5|8899.5|8887.5|0
1630472100000|2021-09-01 04:55:00|8900.7|8888.7|8901.5|8889.5|8901.5|8889.5|8900.4|8888.4|0
1630472400000|2021-09-01 05:00:00|8901.9|8889.9|8902.1|8890.1|8903.6|8891.6|8901.1|8889.1|0
1630472700000|2021-09-01 05:05:00|8901.9|8889.9|8902.1|8890.1|8902.5|8890.5|8901.1|8889.1|0
1630473000000|2021-09-01 05:10:00|8902.5|8890.5|8901|8889|8904.1|8892.1|8900|8888|0
1630473300000|2021-09-01 05:15:00|8900.6|8888.6|8902|8890|8902|8890|8900|8888|0
1630473600000|2021-09-01 05:20:00|8901.8|8889.8|8903|8891|8904|8892|8901|8889|0
1630473900000|2021-09-01 05:25:00|8902.6|8890.6|8903|8891|8903|8891|8901.4|8889.4|0
1630474200000|2021-09-01 05:30:00|8903.2|8891.2|8902.1|8890.1|8903.5|8891.5|8902|8890|0
1630474500000|2021-09-01 05:35:00|8902|8890|8903.1|8891.1|8903.2|8891.2|8901|8889|0
1630474800000|2021-09-01 05:40:00|8902.9|8890.9|8900.5|8888.5|8904.6|8892.6|8899.6|8887.6|0
1630475100000|2021-09-01 05:45:00|8900.6|8888.6|8899.7|8887.7|8901.5|8889.5|8899.6|8887.6|0
1630475400000|2021-09-01 05:50:00|8899.6|8887.6|8899.5|8887.5|8900.6|8888.6|8898.6|8886.6|0
1630475700000|2021-09-01 05:55:00|8899.6|8887.6|8895.6|8883.6|8902.6|8890.6|8895|8883|0
1630476000000|2021-09-01 06:00:00|8895.9|8883.9|8910.3|8905.3|8910.3|8905.3|8891.3|8883.9|88
1630476300000|2021-09-01 06:05:00|8910.8|8905.8|8906.8|8901.8|8910.8|8905.8|8902.3|8897.3|32
1630476600000|2021-09-01 06:10:00|8906.3|8901.3|8912.8|8907.8|8914.3|8909.3|8906.3|8901.3|29
1630476900000|2021-09-01 06:15:00|8912.3|8907.3|8907.3|8902.3|8912.3|8907.3|8907.3|8902.3|40
1630477200000|2021-09-01 06:20:00|8909.8|8904.8|8911.8|8906.8|8914.8|8909.8|8909.8|8904.8|59
1630477500000|2021-09-01 06:25:00|8912.3|8907.3|8916.3|8911.3|8916.8|8911.8|8911.8|8906.8|18
1630477800000|2021-09-01 06:30:00|8916.8|8911.8|8922.8|8917.8|8922.8|8917.8|8916.8|8911.8|31
1630478100000|2021-09-01 06:35:00|8923.3|8918.3|8931.3|8926.3|8932.3|8927.3|8923.3|8918.3|64
1630478400000|2021-09-01 06:40:00|8931.8|8926.8|8933.3|8928.3|8933.8|8928.8|8930.3|8925.3|27
1630478700000|2021-09-01 06:45:00|8933.8|8928.8|8931.8|8926.8|8937.8|8932.8|8931.8|8926.8|36
1630479000000|2021-09-01 06:50:00|8930.8|8925.8|8938.3|8933.3|8938.8|8933.8|8930.8|8925.8|55
1630479300000|2021-09-01 06:55:00|8937.3|8932.3|8933.3|8928.3|8940.8|8935.8|8932.8|8927.8|145
1630479600000|2021-09-01 07:00:00|8934.3|8929.3|8945.3|8940.3|8956.3|8951.3|8934.3|8929.3|926
1630479900000|2021-09-01 07:05:00|8945.8|8940.8|8955.3|8950.3|8967.8|8962.8|8945.8|8940.8|555
1630480200000|2021-09-01 07:10:00|8954.8|8949.8|8988.3|8983.3|8993.8|8988.8|8954.8|8949.8|607
1630480500000|2021-09-01 07:15:00|8987.8|8982.8|8995.3|8990.3|8995.3|8990.3|8984.8|8979.8|330
1630480800000|2021-09-01 07:20:00|8995.8|8990.8|8989.8|8984.8|9005.8|9000.8|8989.8|8984.8|542
1630481100000|2021-09-01 07:25:00|8990.3|8985.3|8986.8|8981.8|8997.3|8992.3|8980.8|8975.8|335
1630481400000|2021-09-01 07:30:00|8988.3|8983.3|9004.3|8999.3|9004.3|8999.3|8988.3|8983.3|242
1630481700000|2021-09-01 07:35:00|9003.8|8998.8|9008.3|9003.3|9021.3|9016.3|9003.3|8998.3|485
1630482000000|2021-09-01 07:40:00|9005.6|9000.6|8999.6|8994.6|9007.1|9002.1|8998.1|8993.1|210
1630482300000|2021-09-01 07:45:00|8998.6|8993.6|9007.6|9002.6|9007.6|9002.6|8998.1|8993.1|105
1630482600000|2021-09-01 07:50:00|9007.1|9002.1|9007.6|9002.6|9022.6|9017.6|9007.1|9002.1|184
1630482900000|2021-09-01 07:55:00|9008.1|9003.1|9008.1|9003.1|9014.1|9009.1|9000.6|8995.6|115
1630483200000|2021-09-01 08:00:00|9008.6|9003.6|9015.1|9010.1|9018.1|9013.1|9008.1|9003.1|189
1630483500000|2021-09-01 08:05:00|9015.6|9010.6|9021.6|9016.6|9024.1|9019.1|9015.1|9010.1|191
1630483800000|2021-09-01 08:10:00|9022.1|9017.1|9033.6|9028.6|9035.6|9030.6|9022.1|9017.1|258
1630484100000|2021-09-01 08:15:00|9034.1|9029.1|9032.1|9027.1|9039.1|9034.1|9031.6|9026.6|211
1630484400000|2021-09-01 08:20:00|9032.6|9027.6|9041.6|9036.6|9042.1|9037.1|9031.6|9026.6|116
1630484700000|2021-09-01 08:25:00|9042.1|9037.1|9035.1|9030.1|9045.1|9040.1|9032.1|9027.1|176
1630485000000|2021-09-01 08:30:00|9035.6|9030.6|9038.6|9033.6|9039.6|9034.6|9031.1|9026.1|206
1630485300000|2021-09-01 08:35:00|9039.1|9034.1|9044.1|9039.1|9050.1|9045.1|9039.1|9034.1|216
1630485600000|2021-09-01 08:40:00|9045.1|9040.1|9052.6|9047.6|9055.1|9050.1|9045.1|9040.1|213
1630485900000|2021-09-01 08:45:00|9053.1|9048.1|9053.6|9048.6|9058.1|9053.1|9051.6|9046.6|158
1630486200000|2021-09-01 08:50:00|9054.1|9049.1|9047.1|9042.1|9058.6|9053.6|9046.1|9041.1|121
1630486500000|2021-09-01 08:55:00|9047.6|9042.6|9042.1|9037.1|9050.6|9045.6|9042.1|9037.1|41
1630486800000|2021-09-01 09:00:00|9041.6|9036.6|9038.6|9033.6|9047.1|9042.1|9038.1|9033.1|85
1630487100000|2021-09-01 09:05:00|9039.1|9034.1|9035.1|9030.1|9043.1|9038.1|9034.1|9029.1|94
1630487400000|2021-09-01 09:10:00|9036.1|9031.1|9035.1|9030.1|9038.1|9033.1|9033.1|9028.1|98
1630487700000|2021-09-01 09:15:00|9035.6|9030.6|9038.1|9033.1|9039.6|9034.6|9030.6|9025.6|77
1630488000000|2021-09-01 09:20:00|9037.6|9032.6|9038.1|9033.1|9040.1|9035.1|9031.1|9026.1|117
1630488300000|2021-09-01 09:25:00|9039.1|9034.1|9029.1|9024.1|9039.1|9034.1|9029.1|9024.1|135
1630488600000|2021-09-01 09:30:00|9029.6|9024.6|9023.6|9018.6|9030.1|9025.1|9021.6|9016.6|78
1630488900000|2021-09-01 09:35:00|9023.1|9018.1|9018.1|9013.1|9023.1|9018.1|9017.1|9012.1|77
1630489200000|2021-09-01 09:40:00|9017.1|9012.1|9010.6|9005.6|9019.1|9014.1|9010.6|9005.6|93
1630489500000|2021-09-01 09:45:00|9010.1|9005.1|9010.6|9005.6|9012.6|9007.6|9005.6|9000.6|135
1630489800000|2021-09-01 09:50:00|9011.6|9006.6|9005.1|9000.1|9012.1|9007.1|9003.6|8998.6|96
1630490100000|2021-09-01 09:55:00|9004.6|8999.6|9001.1|8996.1|9005.1|9000.1|8998.6|8993.6|87
1630490400000|2021-09-01 10:00:00|9002.1|8997.1|9002.6|8997.6|9003.1|8998.1|8996.1|8991.1|76
1630490700000|2021-09-01 10:05:00|9003.1|8998.1|9000.6|8995.6|9003.1|8998.1|8999.6|8994.6|52
1630491000000|2021-09-01 10:10:00|9000.1|8995.1|8994.1|8989.1|9001.1|8996.1|8994.1|8989.1|106
1630491300000|2021-09-01 10:15:00|8993.1|8988.1|8983.1|8978.1|8995.1|8990.1|8983.1|8978.1|70
1630491600000|2021-09-01 10:20:00|8984.1|8979.1|8978.6|8973.6|8985.1|8980.1|8976.1|8971.1|138
1630491900000|2021-09-01 10:25:00|8978.1|8973.1|8976.1|8971.1|8978.6|8973.6|8972.6|8967.6|64
1630492200000|2021-09-01 10:30:00|8975.6|8970.6|8975.1|8970.1|8976.1|8971.1|8967.1|8962.1|91
1630492500000|2021-09-01 10:35:00|8974.6|8969.6|8973.6|8968.6|8976.6|8971.6|8971.1|8966.1|54
1630492800000|2021-09-01 10:40:00|8974.1|8969.1|8973.1|8968.1|8976.1|8971.1|8972.1|8967.1|51
1630493100000|2021-09-01 10:45:00|8972.6|8967.6|8977.1|8972.1|8977.6|8972.6|8970.6|8965.6|55
1630493400000|2021-09-01 10:50:00|8977.6|8972.6|8984.1|8979.1|8984.1|8979.1|8976.6|8971.6|44
1630493700000|2021-09-01 10:55:00|8984.6|8979.6|8990.6|8985.6|8991.1|8986.1|8984.1|8979.1|42
1630494000000|2021-09-01 11:00:00|8991.1|8986.1|8988.6|8983.6|8996.1|8991.1|8988.1|8983.1|43
1630494300000|2021-09-01 11:05:00|8988.1|8983.1|8982.6|8977.6|8988.1|8983.1|8980.1|8975.1|76
1630494600000|2021-09-01 11:10:00|8983.1|8978.1|8995.1|8990.1|8995.1|8990.1|8983.1|8978.1|47
1630494900000|2021-09-01 11:15:00|8994.1|8989.1|8997.6|8992.6|8997.6|8992.6|8994.1|8989.1|60
1630495200000|2021-09-01 11:20:00|8997.1|8992.1|9004.6|8999.6|9004.6|8999.6|8994.1|8989.1|55
1630495500000|2021-09-01 11:25:00|9004.1|8999.1|9004.6|8999.6|9006.1|9001.1|9001.1|8996.1|50
1630495800000|2021-09-01 11:30:00|9004.1|8999.1|9008.1|9003.1|9010.1|9005.1|9004.1|8999.1|61
1630496100000|2021-09-01 11:35:00|9007.6|9002.6|9009.6|9004.6|9012.1|9007.1|9006.1|9001.1|63
1630496400000|2021-09-01 11:40:00|9010.8|9005.8|9022.8|9017.8|9022.8|9017.8|9009.3|9004.3|98
1630496700000|2021-09-01 11:45:00|9022.3|9017.3|9016.3|9011.3|9022.3|9017.3|9015.3|9010.3|70
1630497000000|2021-09-01 11:50:00|9016.8|9011.8|9017.3|9012.3|9021.3|9016.3|9015.3|9010.3|61
1630497300000|2021-09-01 11:55:00|9018.3|9013.3|9018.3|9013.3|9018.3|9013.3|9014.3|9009.3|89
1630497600000|2021-09-01 12:00:00|9019.3|9014.3|9024.8|9019.8|9026.3|9021.3|9019.3|9014.3|117
1630497900000|2021-09-01 12:05:00|9024.3|9019.3|9028.3|9023.3|9029.3|9024.3|9024.3|9019.3|64
1630498200000|2021-09-01 12:10:00|9029.3|9024.3|9037.8|9032.8|9037.8|9032.8|9027.3|9022.3|95
1630498500000|2021-09-01 12:15:00|9038.3|9033.3|9022.8|9017.8|9038.3|9033.3|9019.3|9014.3|192
1630498800000|2021-09-01 12:20:00|9023.3|9018.3|9026.3|9021.3|9030.3|9025.3|9022.8|9017.8|165
1630499100000|2021-09-01 12:25:00|9026.8|9021.8|9019.8|9014.8|9028.3|9023.3|9017.8|9012.8|66
1630499400000|2021-09-01 12:30:00|9019.3|9014.3|9015.3|9010.3|9021.8|9016.8|9013.3|9008.3|57
1630499700000|2021-09-01 12:35:00|9015.8|9010.8|9008.3|9003.3|9016.3|9011.3|9006.8|9001.8|71
1630500000000|2021-09-01 12:40:00|9009.3|9004.3|9006.3|9001.3|9010.3|9005.3|9005.3|9000.3|51
1630500300000|2021-09-01 12:45:00|9005.8|9000.8|9004.3|8999.3|9005.8|9000.8|8998.8|8993.8|98
1630500600000|2021-09-01 12:50:00|9003.3|8998.3|8999.3|8994.3|9003.8|8998.8|8997.3|8992.3|99
1630500900000|2021-09-01 12:55:00|8998.8|8993.8|8991.3|8986.3|8998.8|8993.8|8990.8|8985.8|216
1630501200000|2021-09-01 13:00:00|8991.8|8986.8|8988.8|8983.8|8996.8|8991.8|8985.3|8980.3|68
1630501500000|2021-09-01 13:05:00|8988.3|8983.3|8985.3|8980.3|8991.3|8986.3|8981.8|8976.8|97
1630501800000|2021-09-01 13:10:00|8984.8|8979.8|8990.8|8985.8|8991.8|8986.8|8983.8|8978.8|40
1630502100000|2021-09-01 13:15:00|8990.3|8985.3|8987.8|8982.8|8990.3|8985.3|8984.3|8979.3|44
1630502400000|2021-09-01 13:20:00|8988.3|8983.3|8981.3|8976.3|8988.3|8983.3|8974.3|8969.3|151
1630502700000|2021-09-01 13:25:00|8980.8|8975.8|8982.3|8977.3|8986.3|8981.3|8980.3|8975.3|68
1630503000000|2021-09-01 13:30:00|8981.3|8976.3|8979.3|8974.3|8984.3|8979.3|8972.3|8967.3|191
1630503300000|2021-09-01 13:35:00|8977.8|8972.8|8978.8|8973.8|8982.3|8977.3|8970.3|8965.3|88
1630503600000|2021-09-01 13:40:00|8978.3|8973.3|8969.8|8964.8|8978.3|8973.3|8965.3|8960.3|164
1630503900000|2021-09-01 13:45:00|8969.3|8964.3|8975.8|8970.8|8979.3|8974.3|8962.3|8957.3|99
1630504200000|2021-09-01 13:50:00|8976.3|8971.3|8968.3|8963.3|8978.3|8973.3|8964.8|8959.8|117
1630504500000|2021-09-01 13:55:00|8968.8|8963.8|8985.8|8980.8|8986.8|8981.8|8966.3|8961.3|106
1630504800000|2021-09-01 14:00:00|8986.3|8981.3|9000.3|8995.3|9003.3|8998.3|8983.3|8978.3|181
1630505100000|2021-09-01 14:05:00|9000.8|8995.8|8999.3|8994.3|9006.3|9001.3|8997.8|8992.8|107
1630505400000|2021-09-01 14:10:00|9000.3|8995.3|8987.8|8982.8|9000.3|8995.3|8986.8|8981.8|182
1630505700000|2021-09-01 14:15:00|8988.3|8983.3|8987.3|8982.3|8992.8|8987.8|8983.8|8978.8|160
1630506000000|2021-09-01 14:20:00|8986.3|8981.3|8998.3|8993.3|9000.3|8995.3|8985.3|8980.3|68
1630506300000|2021-09-01 14:25:00|8997.8|8992.8|9007.3|9002.3|9008.3|9003.3|8997.3|8992.3|125
1630506600000|2021-09-01 14:30:00|9008.3|9003.3|9005.3|9000.3|9012.8|9007.8|9003.3|8998.3|151
1630506900000|2021-09-01 14:35:00|9006.3|9001.3|8997.3|8992.3|9006.3|9001.3|8993.3|8988.3|134
1630507200000|2021-09-01 14:40:00|8996.3|8991.3|8993.3|8988.3|8997.3|8992.3|8991.8|8986.8|91
1630507500000|2021-09-01 14:45:00|8992.8|8987.8|8991.3|8986.3|8995.3|8990.3|8988.8|8983.8|100
1630507800000|2021-09-01 14:50:00|8990.3|8985.3|8991.3|8986.3|8991.3|8986.3|8986.3|8981.3|125
1630508100000|2021-09-01 14:55:00|8990.3|8985.3|8997.3|8992.3|8997.3|8992.3|8990.3|8985.3|111
1630508400000|2021-09-01 15:00:00|8996.3|8991.3|8991.3|8986.3|8998.8|8993.8|8991.3|8986.3|95
1630508700000|2021-09-01 15:05:00|8991.8|8986.8|8994.3|8989.3|8994.3|8989.3|8989.3|8984.3|63
1630509000000|2021-09-01 15:10:00|8993.3|8988.3|8991.3|8986.3|8995.3|8990.3|8989.3|8984.3|69
1630509300000|2021-09-01 15:15:00|8991.8|8986.8|8996.3|8991.3|8996.3|8991.3|8991.3|8986.3|80
1630509600000|2021-09-01 15:20:00|8996.8|8991.8|8989.3|8984.3|8998.3|8993.3|8986.3|8981.3|281
1630509900000|2021-09-01 15:25:00|8988.3|8983.3|8989.8|8984.8|8992.3|8987.3|8986.3|8981.3|450
1630510200000|2021-09-01 15:30:00|8990.8|8983.8|8994.8|8988.8|8996.8|8989.8|8982.8|8975.8|759
1630510500000|2021-09-01 15:35:00|8995.8|8989.8|8999.8|8993.8|8999.8|8993.8|8993.8|8987.8|113
1630510800000|2021-09-01 15:40:00|8998.8|8992.8|9002.8|8995.8|9002.8|8996.8|8998.8|8991.8|48
1630511100000|2021-09-01 15:45:00|9001.8|8996.8|9000.8|8993.8|9003.8|8996.8|8994.8|8988.8|35
1630511400000|2021-09-01 15:50:00|9001.8|8994.8|9002.8|8996.8|9002.8|8996.8|9000.8|8993.8|7
1630511700000|2021-09-01 15:55:00|9003.8|8995.8|9002.8|8996.8|9003.8|8996.8|9001.8|8994.8|12
1630512000000|2021-09-01 16:00:00|9001.8|8995.8|9003.8|8997.8|9004.8|8997.8|9001.8|8995.8|6
1630512300000|2021-09-01 16:05:00|9002.8|8996.8|8997.8|8990.8|9003.8|8997.8|8997.8|8990.8|119
1630512600000|2021-09-01 16:10:00|8996.8|8989.8|8990.8|8984.8|8996.8|8989.8|8990.8|8984.8|87
1630512900000|2021-09-01 16:15:00|8991.8|8985.8|8995.8|8988.8|8995.8|8989.8|8991.8|8984.8|35
1630513200000|2021-09-01 16:20:00|8994.8|8987.8|8999.8|8992.8|8999.8|8992.8|8994.8|8987.8|14
1630513500000|2021-09-01 16:25:00|8998.8|8993.8|9000.8|8994.8|9000.8|8994.8|8997.8|8990.8|16
1630513800000|2021-09-01 16:30:00|9001.8|8993.8|9003.8|8996.8|9003.8|8997.8|9001.8|8993.8|7
1630514100000|2021-09-01 16:35:00|9004.8|8997.8|9007.8|9001.8|9008.8|9001.8|9004.8|8997.8|30
1630514400000|2021-09-01 16:40:00|9006.8|9000.8|9006.8|9000.8|9007.8|9001.8|9006.8|9000.8|9
1630514700000|2021-09-01 16:45:00|9007.8|9001.8|9011.8|9004.8|9011.8|9004.8|9007.8|9001.8|17
1630515000000|2021-09-01 16:50:00|9010.8|9005.8|9008.8|9002.8|9011.8|9005.8|9007.8|9001.8|37
1630515300000|2021-09-01 16:55:00|9009.8|9003.8|9010.8|9004.8|9011.8|9005.8|9009.8|9002.8|22
1630515600000|2021-09-01 17:00:00|9011.8|9005.8|9011.8|9005.8|9012.8|9005.8|9010.8|9004.8|9
1630515900000|2021-09-01 17:05:00|9012.8|9004.8|9008.8|9001.8|9012.8|9004.8|9007.8|9001.8|7
1630516200000|2021-09-01 17:10:00|9007.8|9000.8|9002.8|8995.8|9007.8|9000.8|9001.8|8995.8|19
1630516500000|2021-09-01 17:15:00|9003.8|8996.8|9002.8|8996.8|9004.8|8998.8|9002.8|8995.8|4
1630516800000|2021-09-01 17:20:00|9003.8|8997.8|9004.8|8998.8|9006.8|8999.8|9002.8|8997.8|7
1630517100000|2021-09-01 17:25:00|9005.8|8997.8|9007.8|9001.8|9008.8|9001.8|9005.8|8996.8|5
1630517400000|2021-09-01 17:30:00|9006.8|8999.8|9007.8|9000.8|9008.8|9002.8|9005.8|8998.8|10
1630517700000|2021-09-01 17:35:00|9008.8|9001.8|9005.8|8998.8|9008.8|9001.8|9004.8|8996.8|0
1630518000000|2021-09-01 17:40:00|9004.8|8997.8|9006.8|9000.8|9011.8|9002.8|9004.8|8996.8|1
1630518300000|2021-09-01 17:45:00|9007.8|9001.8|9003.8|8995.8|9008.8|9001.8|9002.8|8995.8|15
1630518600000|2021-09-01 17:50:00|9004.8|8996.8|9003.8|8996.8|9004.8|8997.8|9003.8|8996.8|6
1630518900000|2021-09-01 17:55:00|9004.8|8995.8|9006.3|8994.3|9006.3|8997.8|9001.8|8994.3|13
1630519200000|2021-09-01 18:00:00|9006.4|8994.4|9006.2|8994.2|9006.4|8994.4|9005.8|8993.8|0
1630519500000|2021-09-01 18:05:00|9007.1|8995.1|9005.1|8993.1|9007.1|8995.1|9005.1|8993.1|0
1630519800000|2021-09-01 18:10:00|9005.2|8993.2|9006|8994|9006.2|8994.2|9005.1|8993.1|0
1630520100000|2021-09-01 18:15:00|9005.6|8993.6|9004.9|8992.9|9006|8994|9004.9|8992.9|0
1630520400000|2021-09-01 18:20:00|9004.8|8992.8|9002.6|8990.6|9005|8993|9002.6|8990.6|0
1630520700000|2021-09-01 18:25:00|9002.7|8990.7|9000.9|8988.9|9003|8991|9000.8|8988.8|0
1630521000000|2021-09-01 18:30:00|9001|8989|8995.6|8983.6|9001|8989|8994.7|8982.7|0
1630521300000|2021-09-01 18:35:00|8994.7|8982.7|8993.2|8981.2|8995.8|8983.8|8992.6|8980.6|0
1630521600000|2021-09-01 18:40:00|8993.6|8981.6|8994.8|8982.8|8995.8|8983.8|8992.7|8980.7|0
1630521900000|2021-09-01 18:45:00|8994.9|8982.9|8991.6|8979.6|8994.9|8982.9|8990.7|8978.7|0
1630522200000|2021-09-01 18:50:00|8991.5|8979.5|8993.6|8981.6|8993.7|8981.7|8990.6|8978.6|0
1630522500000|2021-09-01 18:55:00|8993.7|8981.7|8994|8982|8996.5|8984.5|8993.4|8981.4|0
1630522800000|2021-09-01 19:00:00|8993.6|8981.6|8993.2|8981.2|8993.6|8981.6|8992.3|8980.3|0
1630523100000|2021-09-01 19:05:00|8993.3|8981.3|8989.8|8977.8|8994.4|8982.4|8987.7|8975.7|0
1630523400000|2021-09-01 19:10:00|8990.2|8978.2|8993.3|8981.3|8993.3|8981.3|8988.6|8976.6|0
1630523700000|2021-09-01 19:15:00|8992.8|8980.8|8994|8982|8994.5|8982.5|8992.3|8980.3|0
1630524000000|2021-09-01 19:20:00|8994.1|8982.1|8994.9|8982.9|8996.1|8984.1|8994|8982|0
1630524300000|2021-09-01 19:25:00|8994.8|8982.8|8990.8|8978.8|8995.3|8983.3|8990.8|8978.8|0
1630524600000|2021-09-01 19:30:00|8991.2|8979.2|8989.1|8977.1|8991.2|8979.2|8988.6|8976.6|0
1630524900000|2021-09-01 19:35:00|8989.6|8977.6|8986.4|8974.4|8989.7|8977.7|8986.3|8974.3|0
1630525200000|2021-09-01 19:40:00|8986.5|8974.5|8986|8974|8987.5|8975.5|8983.1|8971.1|0
1630525500000|2021-09-01 19:45:00|8985.9|8973.9|8990.9|8978.9|8992.2|8980.2|8985.9|8973.9|0
1630525800000|2021-09-01 19:50:00|8990.7|8978.7|8989.6|8977.6|8992|8980|8988.7|8976.7|0
1630526100000|2021-09-01 19:55:00|8989.7|8977.7|8987.1|8975.1|8991.7|8979.7|8986|8974|0
1630526400000|2021-09-01 20:00:00|8988.2|8976.2|8990.4|8978.4|8990.8|8978.8|8987.7|8975.7|0
1630526700000|2021-09-01 20:05:00|8990.8|8978.8|8991.7|8979.7|8992.5|8980.5|8990.8|8978.8|0
1630527000000|2021-09-01 20:10:00|8991.5|8979.5|8992.5|8980.5|8993|8981|8990.8|8978.8|0
1630527300000|2021-09-01 20:15:00|8992.6|8980.6|8990.8|8978.8|8993|8981|8990.4|8978.4|0
1630527600000|2021-09-01 20:20:00|8990.9|8978.9|8990.8|8978.8|8991.3|8979.3|8990.8|8978.8|0
1630527900000|2021-09-01 20:25:00|8990.4|8978.4|8990.8|8978.8|8990.8|8978.8|8990.4|8978.4|0
1630528200000|2021-09-01 20:30:00|8990.6|8978.6|8989.8|8977.8|8990.8|8978.8|8989.8|8977.8|0
1630528500000|2021-09-01 20:35:00|8990.4|8978.4|8989.8|8977.8|8990.4|8978.4|8989.8|8977.8|0
1630528800000|2021-09-01 20:40:00|8989.7|8977.7|8989.4|8977.4|8989.8|8977.8|8989.4|8977.4|0
1630529100000|2021-09-01 20:45:00|8989.3|8977.3|8986.8|8974.8|8989.8|8977.8|8986.8|8974.8|0
1630529400000|2021-09-01 20:50:00|8986.4|8974.4|8987.7|8975.7|8987.7|8975.7|8985.3|8973.3|0
1630529700000|2021-09-01 20:55:00|8987.6|8975.6|8988.6|8976.6|8988.8|8976.8|8986.8|8974.8|0
1630530000000|2021-09-01 21:00:00|8988.4|8976.4|8989|8977|8989|8977|8988.2|8976.2|0
1630530300000|2021-09-01 21:05:00|8988.8|8976.8|8989|8977|8989|8977|8988.8|8976.8|0
1630530600000|2021-09-01 21:10:00|8988.8|8976.8|8988.8|8976.8|8989|8977|8988.8|8976.8|0
1630530900000|2021-09-01 21:15:00|8989|8977|8988.3|8976.3|8989|8977|8987.9|8975.9|0
1630531200000|2021-09-01 21:20:00|8987.7|8975.7|8987.9|8975.9|8988.1|8976.1|8987.3|8975.3|0
1630531500000|2021-09-01 21:25:00|8987.3|8975.3|8987.9|8975.9|8987.9|8975.9|8987.3|8975.3|0
1630531800000|2021-09-01 21:30:00|8987.7|8975.7|8987.9|8975.9|8988|8976|8987.7|8975.7|0
1630532100000|2021-09-01 21:35:00|8988|8976|8988|8976|8988.4|8976.4|8987.9|8975.9|0
1630532400000|2021-09-01 21:40:00|8988.2|8976.2|8987.5|8975.5|8988.4|8976.4|8987.1|8975.1|0
1630532700000|2021-09-01 21:45:00|8987.7|8975.7|8988|8976|8988.2|8976.2|8987.7|8975.7|0
1630533300000|2021-09-01 21:55:00|8987.9|8975.9|8988.2|8976.2|8988.2|8976.2|8987.9|8975.9|0
1630533600000|2021-09-01 22:00:00|8988.8|8976.8|8989.8|8977.8|8990.1|8978.1|8987.7|8975.7|0
1630533900000|2021-09-01 22:05:00|8989.9|8977.9|8990.5|8978.5|8990.9|8978.9|8989|8977|0
1630534200000|2021-09-01 22:10:00|8990.7|8978.7|8990.4|8978.4|8991.3|8979.3|8990.4|8978.4|0
1630534500000|2021-09-01 22:15:00|8989.8|8977.8|8991.3|8979.3|8991.3|8979.3|8989.8|8977.8|0
1630534800000|2021-09-01 22:20:00|8990.9|8978.9|8990.9|8978.9|8991.1|8979.1|8990.5|8978.5|0
1630535100000|2021-09-01 22:25:00|8990.7|8978.7|8990.5|8978.5|8990.9|8978.9|8990.5|8978.5|0
1630535400000|2021-09-01 22:30:00|8990.9|8978.9|8991.3|8979.3|8991.7|8979.7|8990.9|8978.9|0
1630535700000|2021-09-01 22:35:00|8991.5|8979.5|8990.9|8978.9|8991.7|8979.7|8990.9|8978.9|0
1630536000000|2021-09-01 22:40:00|8991.1|8979.1|8990.9|8978.9|8991.3|8979.3|8990.9|8978.9|0
1630536300000|2021-09-01 22:45:00|8990.7|8978.7|8990.5|8978.5|8990.9|8978.9|8989.8|8977.8|0
1630536600000|2021-09-01 22:50:00|8990.4|8978.4|8989.4|8977.4|8990.4|8978.4|8989.4|8977.4|0
1630536900000|2021-09-01 22:55:00|8989.2|8977.2|8989.4|8977.4|8989.4|8977.4|8988.1|8976.1|0
1630537200000|2021-09-01 23:00:00|8989.3|8977.3|8988.5|8976.5|8989.3|8977.3|8988.1|8976.1|0
1630537500000|2021-09-01 23:05:00|8988.6|8976.6|8988.5|8976.5|8988.9|8976.9|8988.3|8976.3|0
1630537800000|2021-09-01 23:10:00|8988.3|8976.3|8989.4|8977.4|8989.4|8977.4|8988.1|8976.1|0
1630538100000|2021-09-01 23:15:00|8989.3|8977.3|8988.1|8976.1|8989.4|8977.4|8988.1|8976.1|0
1630538400000|2021-09-01 23:20:00|8988.3|8976.3|8989.4|8977.4|8989.6|8977.6|8988.3|8976.3|0
1630538700000|2021-09-01 23:25:00|8989.3|8977.3|8988.9|8976.9|8989.4|8977.4|8988.9|8976.9|0
1630539000000|2021-09-01 23:30:00|8989|8977|8989.8|8977.8|8991.3|8979.3|8989|8977|0
1630539300000|2021-09-01 23:35:00|8990|8978|8991.3|8979.3|8991.3|8979.3|8989.8|8977.8|0
1630539600000|2021-09-01 23:40:00|8991.2|8979.2|8990.4|8978.4|8991.3|8979.3|8989.8|8977.8|0
1630539900000|2021-09-01 23:45:00|8990|8978|8989.4|8977.4|8990.8|8978.8|8988.9|8976.9|0
1630540200000|2021-09-01 23:50:00|8989.8|8977.8|8989.8|8977.8|8990.4|8978.4|8988.9|8976.9|0
1630540500000|2021-09-01 23:55:00|8989.6|8977.6|8990.4|8978.4|8990.4|8978.4|8989.4|8977.4|0
1630540800000|2021-09-02 00:00:00|8989.8|8977.8|8994.3|8982.3|8994.9|8982.9|8989.8|8977.8|0
1630541100000|2021-09-02 00:05:00|8994.5|8982.5|8993.4|8981.4|8994.5|8982.5|8991.7|8979.7|0
1630541400000|2021-09-02 00:10:00|8993.6|8981.6|8992.6|8980.6|8993.8|8981.8|8991.7|8979.7|0
1630541700000|2021-09-02 00:15:00|8992.8|8980.8|8988.2|8976.2|8995.6|8983.6|8986|8974|0
1630542000000|2021-09-02 00:20:00|8988.1|8976.1|8985|8973|8989.1|8977.1|8985|8973|0
1630542300000|2021-09-02 00:25:00|8984.6|8972.6|8978.2|8966.2|8985|8973|8974.6|8962.6|0
1630542600000|2021-09-02 00:30:00|8978|8966|8975.8|8963.8|8978.8|8966.8|8975.7|8963.7|0
1630542900000|2021-09-02 00:35:00|8976.2|8964.2|8972.7|8960.7|8976.8|8964.8|8971.6|8959.6|0
1630543200000|2021-09-02 00:40:00|8972.5|8960.5|8970.5|8958.5|8973.7|8961.7|8969.5|8957.5|0
1630543500000|2021-09-02 00:45:00|8970.1|8958.1|8968.6|8956.6|8971.7|8959.7|8968|8956|0
1630543800000|2021-09-02 00:50:00|8968.4|8956.4|8969.7|8957.7|8969.7|8957.7|8966|8954|0
1630544100000|2021-09-02 00:55:00|8969.3|8957.3|8971.7|8959.7|8973.8|8961.8|8968.7|8956.7|0
1630544400000|2021-09-02 01:00:00|8971.9|8959.9|8970.7|8958.7|8972.7|8960.7|8970.1|8958.1|0
1630544700000|2021-09-02 01:05:00|8971.1|8959.1|8972.6|8960.6|8974.7|8962.7|8969.5|8957.5|0
1630545000000|2021-09-02 01:10:00|8972.2|8960.2|8969.5|8957.5|8972.2|8960.2|8969.5|8957.5|0
1630545300000|2021-09-02 01:15:00|8969.1|8957.1|8968.5|8956.5|8970.5|8958.5|8967.4|8955.4|0
1630545600000|2021-09-02 01:20:00|8969.5|8957.5|8968.8|8956.8|8971.8|8959.8|8968.5|8956.5|0
1630545900000|2021-09-02 01:25:00|8969|8957|8972.9|8960.9|8973.9|8961.9|8969|8957|0
1630546200000|2021-09-02 01:30:00|8973.1|8961.1|8976.9|8964.9|8976.9|8964.9|8971.8|8959.8|0
1630546500000|2021-09-02 01:35:00|8976.7|8964.7|8977.4|8965.4|8980.1|8968.1|8976|8964|0
1630546800000|2021-09-02 01:40:00|8977.6|8965.6|8975.9|8963.9|8979|8967|8975.3|8963.3|0
1630547100000|2021-09-02 01:45:00|8976.9|8964.9|8973.7|8961.7|8978|8966|8972.7|8960.7|0
1630547400000|2021-09-02 01:50:00|8973.8|8961.8|8971.1|8959.1|8975.8|8963.8|8970.7|8958.7|0
1630547700000|2021-09-02 01:55:00|8970.9|8958.9|8972.8|8960.8|8973.8|8961.8|8970.7|8958.7|0
1630548000000|2021-09-02 02:00:00|8972.7|8960.7|8973.8|8961.8|8973.8|8961.8|8970.7|8958.7|0
1630548300000|2021-09-02 02:05:00|8973.4|8961.4|8975.3|8963.3|8978.4|8966.4|8972.8|8960.8|0
1630548600000|2021-09-02 02:10:00|8975.1|8963.1|8977.9|8965.9|8978|8966|8974.9|8962.9|0
1630548900000|2021-09-02 02:15:00|8978.1|8966.1|8989.8|8977.8|8990.8|8978.8|8978|8966|0
1630549200000|2021-09-02 02:20:00|8989.6|8977.6|8985.6|8973.6|8989.8|8977.8|8985.6|8973.6|0
1630549500000|2021-09-02 02:25:00|8985.4|8973.4|8985.6|8973.6|8987.7|8975.7|8985|8973|0
1630549800000|2021-09-02 02:30:00|8985|8973|8986.4|8974.4|8987.7|8975.7|8983.6|8971.6|0
1630550100000|2021-09-02 02:35:00|8986.1|8974.1|8985.6|8973.6|8988.7|8976.7|8985.6|8973.6|0
1630550400000|2021-09-02 02:40:00|8985.7|8973.7|8986.7|8974.7|8987.7|8975.7|8985.6|8973.6|0
1630550700000|2021-09-02 02:45:00|8986.3|8974.3|8983.1|8971.1|8987.7|8975.7|8982.6|8970.6|0
1630551000000|2021-09-02 02:50:00|8982.9|8970.9|8980.5|8968.5|8984.1|8972.1|8980.5|8968.5|0
1630551300000|2021-09-02 02:55:00|8980.6|8968.6|8980.5|8968.5|8981.6|8969.6|8978.5|8966.5|0
1630551600000|2021-09-02 03:00:00|8980.3|8968.3|8979.5|8967.5|8980.5|8968.5|8978.5|8966.5|0
1630551900000|2021-09-02 03:05:00|8978.9|8966.9|8980.5|8968.5|8980.5|8968.5|8977.4|8965.4|0
1630552200000|2021-09-02 03:10:00|8979.5|8967.5|8977.5|8965.5|8979.5|8967.5|8977.4|8965.4|0
1630552500000|2021-09-02 03:15:00|8977.4|8965.4|8976.4|8964.4|8977.4|8965.4|8975.4|8963.4|0
1630552800000|2021-09-02 03:20:00|8976.8|8964.8|8978.9|8966.9|8979.5|8967.5|8976.8|8964.8|0
1630553100000|2021-09-02 03:25:00|8978.5|8966.5|8981.6|8969.6|8983|8971|8977.4|8965.4|0
1630553400000|2021-09-02 03:30:00|8981.5|8969.5|8982.6|8970.6|8983.6|8971.6|8980.5|8968.5|0
1630553700000|2021-09-02 03:35:00|8982.2|8970.2|8983.6|8971.6|8983.7|8971.7|8981.6|8969.6|0
1630554000000|2021-09-02 03:40:00|8983.4|8971.4|8985.1|8973.1|8985.7|8973.7|8982.6|8970.6|0
1630554300000|2021-09-02 03:45:00|8985.3|8973.3|8983.6|8971.6|8985.7|8973.7|8983.6|8971.6|0
1630554600000|2021-09-02 03:50:00|8983.8|8971.8|8984.1|8972.1|8984.6|8972.6|8982.6|8970.6|0
1630554900000|2021-09-02 03:55:00|8984.3|8972.3|8983.6|8971.6|8984.6|8972.6|8983|8971|0
1630555200000|2021-09-02 04:00:00|8983.8|8971.8|8985.1|8973.1|8986.1|8974.1|8983.6|8971.6|0
1630555500000|2021-09-02 04:05:00|8984.9|8972.9|8984.7|8972.7|8984.9|8972.9|8984.1|8972.1|0
1630555800000|2021-09-02 04:10:00|8984.8|8972.8|8984.6|8972.6|8985.7|8973.7|8983.6|8971.6|0
1630556100000|2021-09-02 04:15:00|8984.4|8972.4|8983.6|8971.6|8984.7|8972.7|8983.6|8971.6|0
1630556400000|2021-09-02 04:20:00|8983.4|8971.4|8983|8971|8983.6|8971.6|8982.6|8970.6|0
1630556700000|2021-09-02 04:25:00|8983.2|8971.2|8983|8971|8983.6|8971.6|8982.6|8970.6|0
1630557000000|2021-09-02 04:30:00|8982.8|8970.8|8982.6|8970.6|8983.6|8971.6|8982|8970|0
1630557300000|2021-09-02 04:35:00|8982.8|8970.8|8982.6|8970.6|8983|8971|8982|8970|0
1630557600000|2021-09-02 04:40:00|8982.8|8970.8|8984.7|8972.7|8985.1|8973.1|8982.8|8970.8|0
1630557900000|2021-09-02 04:45:00|8984.3|8972.3|8984.7|8972.7|8984.7|8972.7|8983.1|8971.1|0
1630558200000|2021-09-02 04:50:00|8984.3|8972.3|8983.1|8971.1|8984.7|8972.7|8982.7|8970.7|0
1630558500000|2021-09-02 04:55:00|8983.7|8971.7|8984.7|8972.7|8984.7|8972.7|8982.6|8970.6|0
1630558800000|2021-09-02 05:00:00|8983.7|8971.7|8983.6|8971.6|8985.7|8973.7|8982.6|8970.6|0
1630559100000|2021-09-02 05:05:00|8984.1|8972.1|8984.7|8972.7|8984.7|8972.7|8983.6|8971.6|0
1630559400000|2021-09-02 05:10:00|8985.1|8973.1|8984.7|8972.7|8985.7|8973.7|8984.7|8972.7|0
1630559700000|2021-09-02 05:15:00|8984.6|8972.6|8983.8|8971.8|8984.6|8972.6|8982.3|8970.3|0
1630560000000|2021-09-02 05:20:00|8983.4|8971.4|8986.4|8974.4|8987.4|8975.4|8983.3|8971.3|0
1630560300000|2021-09-02 05:25:00|8986.2|8974.2|8984.4|8972.4|8986.4|8974.4|8983.4|8971.4|0
1630560600000|2021-09-02 05:30:00|8984|8972|8984.4|8972.4|8984.4|8972.4|8983.4|8971.4|0
1630560900000|2021-09-02 05:35:00|8984.5|8972.5|8988.7|8976.7|8988.7|8976.7|8984.5|8972.5|0
1630561200000|2021-09-02 05:40:00|8988.3|8976.3|8985.6|8973.6|8988.3|8976.3|8984.6|8972.6|0
1630561500000|2021-09-02 05:45:00|8985.2|8973.2|8984.6|8972.6|8985.6|8973.6|8983.5|8971.5|0
1630561800000|2021-09-02 05:50:00|8984.5|8972.5|8981.5|8969.5|8985.6|8973.6|8981.4|8969.4|0
1630562100000|2021-09-02 05:55:00|8982.5|8970.5|8984|8972|8985.6|8973.6|8981.5|8969.5|0
1630562400000|2021-09-02 06:00:00|8984.5|8972.5|8979.8|8974.8|8985.3|8980.3|8975.3|8969.2|43
1630562700000|2021-09-02 06:05:00|8980.3|8975.3|8979.8|8974.8|8981.3|8976.3|8978.8|8973.8|3
1630563000000|2021-09-02 06:10:00|8979.3|8974.3|8976.8|8971.8|8980.3|8975.3|8976.8|8971.8|8
1630563300000|2021-09-02 06:15:00|8975.8|8970.8|8975.3|8970.3|8975.8|8970.8|8974.8|8969.8|4
1630563600000|2021-09-02 06:20:00|8973.8|8968.8|8973.8|8968.8|8974.8|8969.8|8971.8|8966.8|12
1630563900000|2021-09-02 06:25:00|8973.3|8968.3|8970.8|8965.8|8974.3|8969.3|8969.8|8964.8|8
1630564200000|2021-09-02 06:30:00|8970.3|8965.3|8972.8|8967.8|8972.8|8967.8|8970.3|8965.3|7
1630564500000|2021-09-02 06:35:00|8973.3|8968.3|8973.3|8968.3|8975.8|8970.8|8971.3|8966.3|15
1630564800000|2021-09-02 06:40:00|8972.8|8967.8|8973.3|8968.3|8974.3|8969.3|8972.3|8967.3|4
1630565100000|2021-09-02 06:45:00|8973.8|8968.8|8978.8|8973.8|8978.8|8973.8|8972.3|8967.3|8
1630565400000|2021-09-02 06:50:00|8978.3|8973.3|8981.8|8976.8|8984.8|8979.8|8978.3|8973.3|12
1630565700000|2021-09-02 06:55:00|8982.3|8977.3|8981.8|8976.8|8984.8|8979.8|8975.3|8970.3|81
1630566000000|2021-09-02 07:00:00|8981.3|8976.3|8986.8|8981.8|8988.3|8983.3|8972.8|8967.8|381
1630566300000|2021-09-02 07:05:00|8987.8|8982.8|8995.3|8990.3|9000.3|8995.3|8987.8|8982.8|268
1630566600000|2021-09-02 07:10:00|8995.8|8990.8|8997.8|8992.8|9000.3|8995.3|8989.8|8984.8|131
1630566900000|2021-09-02 07:15:00|8998.3|8993.3|8984.8|8979.8|8998.3|8993.3|8983.3|8978.3|169
1630567200000|2021-09-02 07:20:00|8985.3|8980.3|9004.8|8999.8|9004.8|8999.8|8984.8|8979.8|143
1630567500000|2021-09-02 07:25:00|9005.3|9000.3|9007.8|9002.8|9009.3|9004.3|9003.3|8998.3|126
1630567800000|2021-09-02 07:30:00|9008.3|9003.3|9009.8|9004.8|9010.8|9005.8|9003.3|8998.3|119
1630568100000|2021-09-02 07:35:00|9009.3|9004.3|9003.8|8998.8|9012.3|9007.3|9001.8|8996.8|86
1630568400000|2021-09-02 07:40:00|9004.3|8999.3|9004.8|8999.8|9010.3|9005.3|9003.3|8998.3|52
1630568700000|2021-09-02 07:45:00|9004.3|8999.3|9015.8|9010.8|9016.3|9011.3|9002.3|8997.3|93
1630569000000|2021-09-02 07:50:00|9016.3|9011.3|9018.8|9013.8|9021.8|9016.8|9016.3|9011.3|86
1630569300000|2021-09-02 07:55:00|9018.3|9013.3|9017.8|9012.8|9021.3|9016.3|9015.3|9010.3|53
1630569600000|2021-09-02 08:00:00|9018.3|9013.3|9018.3|9013.3|9022.3|9017.3|9017.3|9012.3|46
1630569900000|2021-09-02 08:05:00|9018.8|9013.8|9024.8|9019.8|9024.8|9019.8|9014.3|9009.3|80
1630570200000|2021-09-02 08:10:00|9025.3|9020.3|9016.3|9011.3|9025.3|9020.3|9015.8|9010.8|41
1630570500000|2021-09-02 08:15:00|9015.8|9010.8|9010.8|9005.8|9019.3|9014.3|9010.8|9005.8|102
1630570800000|2021-09-02 08:20:00|9011.3|9006.3|9008.8|9003.8|9012.8|9007.8|9007.3|9002.3|49
1630571100000|2021-09-02 08:25:00|9008.3|9003.3|9012.8|9007.8|9014.8|9009.8|9008.3|9003.3|55
1630571400000|2021-09-02 08:30:00|9013.3|9008.3|9012.8|9007.8|9018.8|9013.8|9012.8|9007.8|46
1630571700000|2021-09-02 08:35:00|9013.3|9008.3|9010.8|9005.8|9014.3|9009.3|9007.8|9002.8|41
1630572000000|2021-09-02 08:40:00|9010.3|9005.3|9009.8|9004.8|9012.3|9007.3|9006.3|9001.3|49
1630572300000|2021-09-02 08:45:00|9010.3|9005.3|9014.3|9009.3|9015.3|9010.3|9010.3|9005.3|46
1630572600000|2021-09-02 08:50:00|9014.8|9009.8|9011.8|9006.8|9017.3|9012.3|9011.3|9006.3|43
1630572900000|2021-09-02 08:55:00|9011.3|9006.3|9008.3|9003.3|9012.3|9007.3|9006.8|9001.8|44
1630573200000|2021-09-02 09:00:00|9007.8|9002.8|9002.3|8997.3|9008.3|9003.3|9001.3|8996.3|46
1630573500000|2021-09-02 09:05:00|9002.8|8997.8|8996.3|8991.3|9002.8|8997.8|8995.3|8990.3|63
1630573800000|2021-09-02 09:10:00|8995.8|8990.8|8991.3|8986.3|8996.3|8991.3|8989.3|8984.3|61
1630574100000|2021-09-02 09:15:00|8990.8|8985.8|8984.3|8979.3|8991.3|8986.3|8983.8|8978.8|53
1630574400000|2021-09-02 09:20:00|8983.8|8978.8|8982.3|8977.3|8986.8|8981.8|8981.8|8976.8|41
1630574700000|2021-09-02 09:25:00|8981.8|8976.8|8987.3|8982.3|8987.8|8982.8|8980.8|8975.8|60
1630575000000|2021-09-02 09:30:00|8987.8|8982.8|8987.3|8982.3|8990.3|8985.3|8985.8|8980.8|66
1630575300000|2021-09-02 09:35:00|8987.8|8982.8|8982.8|8977.8|8989.3|8984.3|8981.3|8976.3|42
1630575600000|2021-09-02 09:40:00|8982.3|8977.3|8984.8|8979.8|8986.8|8981.8|8981.8|8976.8|50
1630575900000|2021-09-02 09:45:00|8985.3|8980.3|8985.8|8980.8|8986.3|8981.3|8980.8|8975.8|45
1630576200000|2021-09-02 09:50:00|8986.3|8981.3|8977.3|8972.3|8986.3|8981.3|8976.3|8971.3|59
1630576500000|2021-09-02 09:55:00|8976.3|8971.3|8976.8|8971.8|8978.3|8973.3|8975.3|8970.3|63
1630576800000|2021-09-02 10:00:00|8976.3|8971.3|8979.8|8974.8|8981.3|8976.3|8976.3|8971.3|35
1630577100000|2021-09-02 10:05:00|8980.3|8975.3|8984.3|8979.3|8984.8|8979.8|8979.3|8974.3|41
1630577400000|2021-09-02 10:10:00|8983.8|8978.8|8984.3|8979.3|8988.8|8983.8|8982.3|8977.3|102
1630577700000|2021-09-02 10:15:00|8984.8|8979.8|8981.3|8976.3|8984.8|8979.8|8979.3|8974.3|49
1630578000000|2021-09-02 10:20:00|8980.3|8975.3|8990.3|8985.3|8990.3|8985.3|8980.3|8975.3|76
1630578300000|2021-09-02 10:25:00|8989.8|8984.8|8995.3|8990.3|8996.3|8991.3|8988.8|8983.8|52
1630578600000|2021-09-02 10:30:00|8994.8|8989.8|8995.3|8990.3|8996.3|8991.3|8993.3|8988.3|60
1630578900000|2021-09-02 10:35:00|8994.3|8989.3|8993.8|8988.8|8995.3|8990.3|8989.8|8984.8|28
1630579200000|2021-09-02 10:40:00|8993.3|8988.3|8992.3|8987.3|8994.3|8989.3|8990.3|8985.3|83
1630579500000|2021-09-02 10:45:00|8991.8|8986.8|8983.3|8978.3|8991.8|8986.8|8982.8|8977.8|56
1630579800000|2021-09-02 10:50:00|8982.8|8977.8|8991.8|8986.8|8992.3|8987.3|8982.8|8977.8|37
1630580100000|2021-09-02 10:55:00|8991.3|8986.3|8990.3|8985.3|8994.3|8989.3|8989.8|8984.8|38
1630580400000|2021-09-02 11:00:00|8990.8|8985.8|8991.3|8986.3|8993.8|8988.8|8990.3|8985.3|37
1630580700000|2021-09-02 11:05:00|8991.8|8986.8|8989.3|8984.3|8992.3|8987.3|8987.8|8982.8|31
1630581000000|2021-09-02 11:10:00|8988.8|8983.8|8984.3|8979.3|8988.8|8983.8|8983.8|8978.8|34
1630581300000|2021-09-02 11:15:00|8985.3|8980.3|8984.3|8979.3|8985.8|8980.8|8983.8|8978.8|42
1630581600000|2021-09-02 11:20:00|8984.8|8979.8|8977.8|8972.8|8984.8|8979.8|8977.3|8972.3|46
1630581900000|2021-09-02 11:25:00|8978.3|8973.3|8976.3|8971.3|8978.8|8973.8|8976.3|8971.3|24
1630582200000|2021-09-02 11:30:00|8975.8|8970.8|8975.3|8970.3|8979.3|8974.3|8975.3|8970.3|65
1630582500000|2021-09-02 11:35:00|8974.8|8969.8|8974.3|8969.3|8978.3|8973.3|8973.8|8968.8|47
1630582800000|2021-09-02 11:40:00|8973.3|8968.3|8977.3|8972.3|8978.3|8973.3|8971.3|8966.3|52
1630583100000|2021-09-02 11:45:00|8977.8|8972.8|8974.3|8969.3|8979.8|8974.8|8973.3|8968.3|34
1630583400000|2021-09-02 11:50:00|8974.8|8969.8|8976.3|8971.3|8981.8|8976.8|8974.3|8969.3|52
1630583700000|2021-09-02 11:55:00|8976.8|8971.8|8979.8|8974.8|8980.3|8975.3|8974.8|8969.8|71
1630584000000|2021-09-02 12:00:00|8979.3|8974.3|8978.3|8973.3|8981.8|8976.8|8977.3|8972.3|40
1630584300000|2021-09-02 12:05:00|8977.8|8972.8|8974.3|8969.3|8980.3|8975.3|8973.3|8968.3|49
1630584600000|2021-09-02 12:10:00|8973.3|8968.3|8978.3|8973.3|8978.3|8973.3|8973.3|8968.3|61
1630584900000|2021-09-02 12:15:00|8977.8|8972.8|8976.3|8971.3|8977.8|8972.8|8974.3|8969.3|56
1630585200000|2021-09-02 12:20:00|8975.3|8970.3|8975.3|8970.3|8976.3|8971.3|8973.3|8968.3|60
1630585500000|2021-09-02 12:25:00|8975.8|8970.8|8979.8|8974.8|8980.3|8975.3|8975.3|8970.3|41
1630585800000|2021-09-02 12:30:00|8979.3|8974.3|8983.3|8978.3|8984.3|8979.3|8977.3|8972.3|39
1630586100000|2021-09-02 12:35:00|8984.3|8979.3|8987.8|8982.8|8988.3|8983.3|8983.3|8978.3|96
1630586400000|2021-09-02 12:40:00|8987.3|8982.3|8988.3|8983.3|8991.8|8986.8|8984.8|8979.8|40
1630586700000|2021-09-02 12:45:00|8988.8|8983.8|8989.8|8984.8|8992.8|8987.8|8985.8|8980.8|45
1630587000000|2021-09-02 12:50:00|8989.3|8984.3|8985.3|8980.3|8990.8|8985.8|8984.3|8979.3|47
1630587300000|2021-09-02 12:55:00|8984.8|8979.8|8983.8|8978.8|8986.3|8981.3|8981.8|8976.8|46
1630587600000|2021-09-02 13:00:00|8984.3|8979.3|8979.3|8974.3|8984.8|8979.8|8977.3|8972.3|50
1630587900000|2021-09-02 13:05:00|8978.3|8973.3|8977.8|8972.8|8979.3|8974.3|8976.8|8971.8|67
1630588200000|2021-09-02 13:10:00|8977.3|8972.3|8975.3|8970.3|8978.3|8973.3|8975.3|8970.3|40
1630588500000|2021-09-02 13:15:00|8974.3|8969.3|8969.3|8964.3|8974.3|8969.3|8969.3|8964.3|78
1630588800000|2021-09-02 13:20:00|8969.8|8964.8|8966.8|8961.8|8970.3|8965.3|8966.3|8961.3|100
1630589100000|2021-09-02 13:25:00|8966.3|8961.3|8968.3|8963.3|8969.3|8964.3|8965.3|8960.3|76
1630589400000|2021-09-02 13:30:00|8968.8|8963.8|8968.3|8963.3|8970.8|8965.8|8964.3|8959.3|297
1630589700000|2021-09-02 13:35:00|8967.3|8962.3|8965.8|8960.8|8968.3|8963.3|8963.3|8958.3|185
1630590000000|2021-09-02 13:40:00|8965.3|8960.3|8964.3|8959.3|8969.3|8964.3|8963.3|8958.3|115
1630590300000|2021-09-02 13:45:00|8964.8|8959.8|8960.3|8955.3|8969.8|8964.8|8959.3|8954.3|124
1630590600000|2021-09-02 13:50:00|8960.8|8955.8|8966.3|8961.3|8967.8|8962.8|8958.3|8953.3|140
1630590900000|2021-09-02 13:55:00|8967.3|8962.3|8965.8|8960.8|8969.3|8964.3|8963.8|8958.8|98
1630591200000|2021-09-02 14:00:00|8966.3|8961.3|8967.3|8962.3|8969.3|8964.3|8964.3|8959.3|159
1630591500000|2021-09-02 14:05:00|8967.8|8962.8|8966.8|8961.8|8971.3|8966.3|8966.3|8961.3|128
1630591800000|2021-09-02 14:10:00|8967.3|8962.3|8967.8|8962.8|8970.8|8965.8|8964.8|8959.8|118
1630592100000|2021-09-02 14:15:00|8968.8|8963.8|8970.8|8965.8|8971.8|8966.8|8966.8|8961.8|106
1630592400000|2021-09-02 14:20:00|8971.8|8966.8|8974.8|8969.8|8974.8|8969.8|8968.8|8963.8|105
1630592700000|2021-09-02 14:25:00|8974.3|8969.3|8976.8|8971.8|8977.3|8972.3|8973.3|8968.3|119
1630593000000|2021-09-02 14:30:00|8977.3|8972.3|8975.8|8970.8|8978.8|8973.8|8973.8|8968.8|93
1630593300000|2021-09-02 14:35:00|8975.3|8970.3|8971.8|8966.8|8976.8|8971.8|8971.8|8966.8|123
1630593600000|2021-09-02 14:40:00|8970.8|8965.8|8966.8|8961.8|8971.3|8966.3|8965.8|8960.8|122
1630593900000|2021-09-02 14:45:00|8965.8|8960.8|8966.3|8961.3|8966.8|8961.8|8960.8|8955.8|100
1630594200000|2021-09-02 14:50:00|8965.8|8960.8|8968.8|8963.8|8969.8|8964.8|8963.8|8958.8|110
1630594500000|2021-09-02 14:55:00|8967.8|8962.8|8993.8|8988.8|8993.8|8988.8|8967.8|8962.8|778
1630594800000|2021-09-02 15:00:00|8992.8|8987.8|8992.3|8987.3|8993.3|8988.3|8986.8|8981.8|140
1630595100000|2021-09-02 15:05:00|8992.8|8987.8|8992.8|8987.8|8997.8|8992.8|8992.8|8987.8|156
1630595400000|2021-09-02 15:10:00|8991.8|8986.8|8990.8|8985.8|8995.8|8990.8|8988.8|8983.8|110
1630595700000|2021-09-02 15:15:00|8990.3|8985.3|8990.8|8985.8|8991.8|8986.8|8986.8|8981.8|117
1630596000000|2021-09-02 15:20:00|8991.3|8986.3|8992.8|8987.8|8992.8|8987.8|8988.8|8983.8|225
1630596300000|2021-09-02 15:25:00|8993.3|8988.3|9000.8|8995.8|9001.8|8996.8|8991.3|8986.3|305
1630596600000|2021-09-02 15:30:00|9001.3|8995.3|8988.3|8981.3|9004.3|8998.3|8987.3|8980.3|888
1630596900000|2021-09-02 15:35:00|8989.3|8982.3|8986.3|8979.3|8993.3|8986.3|8986.3|8979.3|175
1630597200000|2021-09-02 15:40:00|8985.3|8980.3|8986.3|8979.3|8986.3|8980.3|8984.3|8978.3|37
1630597500000|2021-09-02 15:45:00|8985.3|8980.3|8984.3|8977.3|8986.3|8980.3|8984.3|8977.3|5
1630597800000|2021-09-02 15:50:00|8983.3|8976.3|8982.3|8976.3|8984.3|8977.3|8982.3|8976.3|8
1630598100000|2021-09-02 15:55:00|8983.3|8977.3|8983.3|8977.3|8984.3|8977.3|8982.3|8976.3|7
1630598400000|2021-09-02 16:00:00|8984.3|8976.3|8980.3|8974.3|8984.3|8977.3|8980.3|8973.3|14
1630598700000|2021-09-02 16:05:00|8979.3|8973.3|8979.3|8973.3|8980.3|8974.3|8978.3|8972.3|18
1630599000000|2021-09-02 16:10:00|8980.3|8972.3|8978.3|8971.3|8980.3|8973.3|8977.3|8970.3|13
1630599300000|2021-09-02 16:15:00|8979.3|8972.3|8978.3|8971.3|8980.3|8974.3|8978.3|8971.3|6
1630599600000|2021-09-02 16:20:00|8977.3|8972.3|8977.3|8971.3|8977.3|8972.3|8976.3|8970.3|6
1630599900000|2021-09-02 16:25:00|8976.3|8970.3|8976.3|8970.3|8977.3|8971.3|8976.3|8969.3|7
1630600200000|2021-09-02 16:30:00|8977.3|8969.3|8976.3|8969.3|8977.3|8971.3|8976.3|8969.3|5
1630600500000|2021-09-02 16:35:00|8975.3|8970.3|8974.3|8967.3|8975.3|8970.3|8974.3|8967.3|15
1630600800000|2021-09-02 16:40:00|8973.3|8968.3|8976.3|8970.3|8976.3|8970.3|8972.3|8966.3|10
1630601100000|2021-09-02 16:45:00|8977.3|8971.3|8975.3|8969.3|8977.3|8971.3|8974.3|8968.3|9
1630601400000|2021-09-02 16:50:00|8976.3|8970.3|8979.3|8973.3|8979.3|8973.3|8976.3|8970.3|6
1630601700000|2021-09-02 16:55:00|8978.3|8972.3|8976.3|8970.3|8981.3|8975.3|8976.3|8970.3|51
1630602000000|2021-09-02 17:00:00|8975.3|8969.3|8981.3|8974.3|8981.3|8975.3|8975.3|8968.3|53
1630602300000|2021-09-02 17:05:00|8982.3|8975.3|8980.3|8973.3|8982.3|8976.3|8978.3|8972.3|7
1630602600000|2021-09-02 17:10:00|8979.3|8972.3|8979.3|8973.3|8979.3|8973.3|8978.3|8971.3|1
1630602900000|2021-09-02 17:15:00|8978.3|8972.3|8979.3|8972.3|8980.3|8973.3|8977.3|8970.3|4
1630603200000|2021-09-02 17:20:00|8980.3|8973.3|8977.3|8970.3|8980.3|8974.3|8977.3|8970.3|2
1630603500000|2021-09-02 17:25:00|8976.3|8969.3|8972.3|8966.3|8976.3|8969.3|8972.3|8966.3|20
1630603800000|2021-09-02 17:30:00|8973.3|8967.3|8970.3|8964.3|8973.3|8967.3|8970.3|8964.3|15
1630604100000|2021-09-02 17:35:00|8971.3|8965.3|8970.3|8963.3|8972.3|8966.3|8969.3|8962.3|16
1630604400000|2021-09-02 17:40:00|8971.3|8964.3|8970.3|8963.3|8973.3|8966.3|8969.3|8962.3|66
1630604700000|2021-09-02 17:45:00|8971.3|8964.3|8968.3|8961.3|8973.3|8965.3|8967.3|8961.3|10
1630605000000|2021-09-02 17:50:00|8967.3|8962.3|8967.3|8960.3|8969.3|8962.3|8965.3|8959.3|7
1630605300000|2021-09-02 17:55:00|8969.3|8961.3|8971.7|8959.7|8972.3|8964.8|8969.3|8959.2|24
1630605600000|2021-09-02 18:00:00|8971.6|8959.6|8969.2|8957.2|8971.6|8959.6|8969.2|8957.2|0
1630605900000|2021-09-02 18:05:00|8969.3|8957.3|8968.5|8956.5|8970.5|8958.5|8966|8954|0
1630606200000|2021-09-02 18:10:00|8968.9|8956.9|8969.9|8957.9|8970|8958|8965|8953|0
1630606500000|2021-09-02 18:15:00|8970|8958|8971.3|8959.3|8971.7|8959.7|8969.4|8957.4|0
1630606800000|2021-09-02 18:20:00|8971.7|8959.7|8970|8958|8973.3|8961.3|8970|8958|0
1630607100000|2021-09-02 18:25:00|8970.1|8958.1|8966.8|8954.8|8971.1|8959.1|8966.8|8954.8|0
1630607400000|2021-09-02 18:30:00|8966.9|8954.9|8968.2|8956.2|8970.2|8958.2|8965.8|8953.8|0
1630607700000|2021-09-02 18:35:00|8968.7|8956.7|8966.9|8954.9|8969.1|8957.1|8964.7|8952.7|0
1630608000000|2021-09-02 18:40:00|8967.8|8955.8|8968|8956|8969.1|8957.1|8965.8|8953.8|0
1630608300000|2021-09-02 18:45:00|8968.1|8956.1|8970.2|8958.2|8971.3|8959.3|8968|8956|0
1630608600000|2021-09-02 18:50:00|8970.3|8958.3|8971.3|8959.3|8971.4|8959.4|8969.3|8957.3|0
1630608900000|2021-09-02 18:55:00|8971.4|8959.4|8974.7|8962.7|8975.8|8963.8|8971.3|8959.3|0
1630609200000|2021-09-02 19:00:00|8975.2|8963.2|8974.6|8962.6|8976.9|8964.9|8974.6|8962.6|0
1630609500000|2021-09-02 19:05:00|8974.7|8962.7|8972.2|8960.2|8975.7|8963.7|8972.2|8960.2|0
1630609800000|2021-09-02 19:10:00|8972.3|8960.3|8973.3|8961.3|8974.3|8962.3|8970.9|8958.9|0
1630610100000|2021-09-02 19:15:00|8973.4|8961.4|8974.2|8962.2|8975.7|8963.7|8973.3|8961.3|0
1630610400000|2021-09-02 19:20:00|8973.3|8961.3|8972.2|8960.2|8975.1|8963.1|8971.6|8959.6|0
1630610700000|2021-09-02 19:25:00|8972.6|8960.6|8971.8|8959.8|8973.9|8961.9|8970.6|8958.6|0
1630611000000|2021-09-02 19:30:00|8971.3|8959.3|8971.8|8959.8|8972.9|8960.9|8970.5|8958.5|0
1630611300000|2021-09-02 19:35:00|8971.7|8959.7|8971.8|8959.8|8972|8960|8968.6|8956.6|0
1630611600000|2021-09-02 19:40:00|8971.7|8959.7|8973.7|8961.7|8976|8964|8971.7|8959.7|0
1630611900000|2021-09-02 19:45:00|8973.6|8961.6|8970.8|8958.8|8975|8963|8970.5|8958.5|0
1630612200000|2021-09-02 19:50:00|8971.1|8959.1|8975.7|8963.7|8976.7|8964.7|8970.7|8958.7|0
1630612500000|2021-09-02 19:55:00|8975.6|8963.6|8982.3|8970.3|8982.4|8970.4|8974.8|8962.8|0
1630612800000|2021-09-02 20:00:00|8982.4|8970.4|8980.8|8968.8|8983.7|8971.7|8980.8|8968.8|0
1630613100000|2021-09-02 20:05:00|8981.2|8969.2|8977.6|8965.6|8982|8970|8977.6|8965.6|0
1630613400000|2021-09-02 20:10:00|8977.8|8965.8|8980.8|8968.8|8980.8|8968.8|8976.7|8964.7|0
1630613700000|2021-09-02 20:15:00|8980.7|8968.7|8981.6|8969.6|8981.6|8969.6|8979.7|8967.7|0
1630614000000|2021-09-02 20:20:00|8981.4|8969.4|8982|8970|8982|8970|8981.2|8969.2|0
1630614300000|2021-09-02 20:25:00|8981.6|8969.6|8982|8970|8982.5|8970.5|8981.6|8969.6|0
1630614600000|2021-09-02 20:30:00|8982.1|8970.1|8981.2|8969.2|8982.5|8970.5|8981.2|8969.2|0
1630614900000|2021-09-02 20:35:00|8981|8969|8982|8970|8982|8970|8980.8|8968.8|0
1630615200000|2021-09-02 20:40:00|8982.1|8970.1|8982.9|8970.9|8983.3|8971.3|8982.1|8970.1|0
1630615800000|2021-09-02 20:50:00|8983.3|8971.3|8983.3|8971.3|8983.3|8971.3|8983.3|8971.3|0
1630616100000|2021-09-02 20:55:00|8983.1|8971.1|8983.1|8971.1|8983.6|8971.6|8983.1|8971.1|0
1630616400000|2021-09-02 21:00:00|8982.9|8970.9|8984.4|8972.4|8984.9|8972.9|8982.9|8970.9|0
1630616700000|2021-09-02 21:05:00|8984.7|8972.7|8985.3|8973.3|8985.5|8973.5|8984.4|8972.4|0
1630617000000|2021-09-02 21:10:00|8985.1|8973.1|8984.9|8972.9|8985.1|8973.1|8984.9|8972.9|0
1630617600000|2021-09-02 21:20:00|8984.5|8972.5|8984.4|8972.4|8984.5|8972.5|8984.4|8972.4|0
1630617900000|2021-09-02 21:25:00|8984.5|8972.5|8984.4|8972.4|8984.5|8972.5|8984|8972|0
1630618200000|2021-09-02 21:30:00|8984.2|8972.2|8984.2|8972.2|8984.2|8972.2|8984.2|8972.2|0
1630618500000|2021-09-02 21:35:00|8984|8972|8984.2|8972.2|8984.2|8972.2|8984|8972|0
1630618800000|2021-09-02 21:40:00|8984.4|8972.4|8984.5|8972.5|8984.5|8972.5|8984|8972|0
1630619100000|2021-09-02 21:45:00|8984.4|8972.4|8984.2|8972.2|8984.4|8972.4|8984.2|8972.2|0
1630619700000|2021-09-02 21:55:00|8984.4|8972.4|8984.4|8972.4|8984.5|8972.5|8984.4|8972.4|0
1630620000000|2021-09-02 22:00:00|8984.6|8972.6|8982.7|8970.7|8984.6|8972.6|8982.2|8970.2|0
1630620600000|2021-09-02 22:10:00|8983.1|8971.1|8982.7|8970.7|8983.5|8971.5|8982.7|8970.7|0
1630620900000|2021-09-02 22:15:00|8982.6|8970.6|8982.7|8970.7|8982.7|8970.7|8982.2|8970.2|0
1630621200000|2021-09-02 22:20:00|8982.6|8970.6|8983.1|8971.1|8983.1|8971.1|8981.8|8969.8|0
1630621500000|2021-09-02 22:25:00|8983.3|8971.3|8984.8|8972.8|8984.8|8972.8|8983.3|8971.3|0
1630621800000|2021-09-02 22:30:00|8985|8973|8985.7|8973.7|8986.1|8974.1|8984.8|8972.8|0
1630622100000|2021-09-02 22:35:00|8986.1|8974.1|8985.2|8973.2|8986.1|8974.1|8984.8|8972.8|0
1630622400000|2021-09-02 22:40:00|8987.8|8975.8|8988.3|8976.3|8988.3|8976.3|8987.2|8975.2|0
1630622700000|2021-09-02 22:45:00|8988.1|8976.1|8987.4|8975.4|8988.3|8976.3|8987.4|8975.4|0
1630623000000|2021-09-02 22:50:00|8987.2|8975.2|8987.8|8975.8|8987.8|8975.8|8987|8975|0
1630623300000|2021-09-02 22:55:00|8987.6|8975.6|8987.4|8975.4|8987.8|8975.8|8987.4|8975.4|0
1630623600000|2021-09-02 23:00:00|8987.6|8975.6|8987|8975|8987.8|8975.8|8987|8975|0
1630623900000|2021-09-02 23:05:00|8986.6|8974.6|8986.1|8974.1|8986.6|8974.6|8985.7|8973.7|0
1630624200000|2021-09-02 23:10:00|8985.7|8973.7|8984.9|8972.9|8985.7|8973.7|8984.9|8972.9|0
1630624500000|2021-09-02 23:15:00|8985.3|8973.3|8985.3|8973.3|8985.7|8973.7|8985.3|8973.3|0
1630624800000|2021-09-02 23:20:00|8985.1|8973.1|8985.3|8973.3|8985.3|8973.3|8984.9|8972.9|0
1630625100000|2021-09-02 23:25:00|8985.2|8973.2|8984.4|8972.4|8985.2|8973.2|8983.8|8971.8|0
1630625400000|2021-09-02 23:30:00|8984.5|8972.5|8982.5|8970.5|8984.9|8972.9|8982.5|8970.5|0
1630625700000|2021-09-02 23:35:00|8982.6|8970.6|8983.8|8971.8|8984.4|8972.4|8982.6|8970.6|0
1630626000000|2021-09-02 23:40:00|8984|8972|8984.4|8972.4|8984.4|8972.4|8983.8|8971.8|0
1630626300000|2021-09-02 23:45:00|8984.5|8972.5|8985.3|8973.3|8985.5|8973.5|8984.4|8972.4|0
1630626600000|2021-09-02 23:50:00|8985.2|8973.2|8984.9|8972.9|8985.7|8973.7|8984.4|8972.4|0
1630626900000|2021-09-02 23:55:00|8984.8|8972.8|8983.8|8971.8|8984.8|8972.8|8983.4|8971.4|0
1630627200000|2021-09-03 00:00:00|8983.9|8971.9|8986.1|8974.1|8986.6|8974.6|8983.4|8971.4|0
1630627500000|2021-09-03 00:05:00|8985.9|8973.9|8987.8|8975.8|8988.1|8976.1|8984.4|8972.4|0
1630627800000|2021-09-03 00:10:00|8987.9|8975.9|8989.3|8977.3|8990.4|8978.4|8987.6|8975.6|0
1630628100000|2021-09-03 00:15:00|8988.7|8976.7|8990.1|8978.1|8990.7|8978.7|8987.7|8975.7|0
1630628400000|2021-09-03 00:20:00|8989.9|8977.9|8989.7|8977.7|8990.7|8978.7|8988.6|8976.6|0
1630628700000|2021-09-03 00:25:00|8990.1|8978.1|8988.5|8976.5|8990.7|8978.7|8987.5|8975.5|0
1630629000000|2021-09-03 00:30:00|8988.3|8976.3|8990.5|8978.5|8990.5|8978.5|8987.5|8975.5|0
1630629300000|2021-09-03 00:35:00|8990.3|8978.3|8989.6|8977.6|8990.6|8978.6|8988.5|8976.5|0
1630629600000|2021-09-03 00:40:00|8989.4|8977.4|8988.4|8976.4|8990.5|8978.5|8987.8|8975.8|0
1630629900000|2021-09-03 00:45:00|8988.8|8976.8|8989.4|8977.4|8990.4|8978.4|8987.3|8975.3|0
1630630200000|2021-09-03 00:50:00|8989.6|8977.6|8987.3|8975.3|8989.8|8977.8|8987.3|8975.3|0
1630630500000|2021-09-03 00:55:00|8987.4|8975.4|8985.4|8973.4|8988.4|8976.4|8985.3|8973.3|0
1630630800000|2021-09-03 01:00:00|8985.7|8973.7|8985.3|8973.3|8987.4|8975.4|8984.3|8972.3|0
1630631100000|2021-09-03 01:05:00|8985.4|8973.4|8984.3|8972.3|8985.4|8973.4|8984.3|8972.3|0
1630631400000|2021-09-03 01:10:00|8984.7|8972.7|8984.3|8972.3|8985.4|8973.4|8984.3|8972.3|0
1630631700000|2021-09-03 01:15:00|8984.5|8972.5|8984.3|8972.3|8986.4|8974.4|8983.3|8971.3|0
1630632000000|2021-09-03 01:20:00|8983.9|8971.9|8982.7|8970.7|8984.3|8972.3|8982.2|8970.2|0
1630632300000|2021-09-03 01:25:00|8982.9|8970.9|8985.8|8973.8|8986.4|8974.4|8982.3|8970.3|0
1630632600000|2021-09-03 01:30:00|8986|8974|8984.3|8972.3|8986.4|8974.4|8982.7|8970.7|0
1630632900000|2021-09-03 01:35:00|8985.3|8973.3|8983.2|8971.2|8985.3|8973.3|8982.6|8970.6|0
1630633200000|2021-09-03 01:40:00|8982.8|8970.8|8981.1|8969.1|8983.2|8971.2|8980.1|8968.1|0
1630633500000|2021-09-03 01:45:00|8980.9|8968.9|8983.2|8971.2|8983.7|8971.7|8980|8968|0
1630633800000|2021-09-03 01:50:00|8983.4|8971.4|8984.2|8972.2|8984.2|8972.2|8981.6|8969.6|0
1630634100000|2021-09-03 01:55:00|8984|8972|8983.2|8971.2|8984.2|8972.2|8982.2|8970.2|0
1630634400000|2021-09-03 02:00:00|8982.8|8970.8|8984.2|8972.2|8984.2|8972.2|8982.1|8970.1|0
1630634700000|2021-09-03 02:05:00|8984.6|8972.6|8987.4|8975.4|8987.5|8975.5|8984.2|8972.2|0
1630635000000|2021-09-03 02:10:00|8987.5|8975.5|8988.4|8976.4|8989.5|8977.5|8986.8|8974.8|0
1630635300000|2021-09-03 02:15:00|8989.4|8977.4|8990.5|8978.5|8992.5|8980.5|8988.4|8976.4|0
1630635600000|2021-09-03 02:20:00|8990.7|8978.7|8990.9|8978.9|8991.9|8979.9|8989.4|8977.4|0
1630635900000|2021-09-03 02:25:00|8991.1|8979.1|8990.4|8978.4|8991.5|8979.5|8989.4|8977.4|0
1630636200000|2021-09-03 02:30:00|8990.1|8978.1|8990.5|8978.5|8990.5|8978.5|8987.4|8975.4|0
1630636500000|2021-09-03 02:35:00|8990.3|8978.3|8991.6|8979.6|8992.6|8980.6|8989.9|8977.9|0
1630636800000|2021-09-03 02:40:00|8991.5|8979.5|8992|8980|8992.6|8980.6|8990.6|8978.6|0
1630637100000|2021-09-03 02:45:00|8992.2|8980.2|8994.7|8982.7|8995.8|8983.8|8992|8980|0
1630637400000|2021-09-03 02:50:00|8994.2|8982.2|8999.1|8987.1|9000.9|8988.9|8994.2|8982.2|0
1630637700000|2021-09-03 02:55:00|8998.9|8986.9|9007.5|8995.5|9007.5|8995.5|8998.5|8986.5|0
1630638000000|2021-09-03 03:00:00|9008.5|8996.5|9002.7|8990.7|9010.5|8998.5|9001.7|8989.7|0
1630638300000|2021-09-03 03:05:00|9002.9|8990.9|9001.7|8989.7|9005.3|8993.3|9001.2|8989.2|0
1630638600000|2021-09-03 03:10:00|9001.5|8989.5|9002.7|8990.7|9004.3|8992.3|9000.7|8988.7|0
1630638900000|2021-09-03 03:15:00|9002.9|8990.9|8999.2|8987.2|9004.3|8992.3|8999.1|8987.1|0
1630639200000|2021-09-03 03:20:00|8999.1|8987.1|9004.6|8992.6|9004.6|8992.6|8999.1|8987.1|0
1630639500000|2021-09-03 03:25:00|9004.4|8992.4|9002.1|8990.1|9005.1|8993.1|9002.1|8990.1|0
1630639800000|2021-09-03 03:30:00|9002.5|8990.5|8999.5|8987.5|9003.5|8991.5|8998.5|8986.5|0
1630640100000|2021-09-03 03:35:00|8999.3|8987.3|8997.5|8985.5|8999.5|8987.5|8994.9|8982.9|0
1630640400000|2021-09-03 03:40:00|8997.3|8985.3|8998.1|8986.1|8999.1|8987.1|8996.4|8984.4|0
1630640700000|2021-09-03 03:45:00|8998.5|8986.5|8999|8987|9000.1|8988.1|8997|8985|0
1630641000000|2021-09-03 03:50:00|8999.2|8987.2|9000.1|8988.1|9000.1|8988.1|8998.5|8986.5|0
1630641300000|2021-09-03 03:55:00|9000.6|8988.6|9001.1|8989.1|9003.2|8991.2|9000.1|8988.1|0
1630641600000|2021-09-03 04:00:00|9000.9|8988.9|9000.6|8988.6|9001.1|8989.1|8998.1|8986.1|0
1630641900000|2021-09-03 04:05:00|9000.4|8988.4|9000.1|8988.1|9001.2|8989.2|8998.1|8986.1|0
1630642200000|2021-09-03 04:10:00|8999.1|8987.1|9000.2|8988.2|9000.2|8988.2|8999.1|8987.1|0
1630642500000|2021-09-03 04:15:00|9000.1|8988.1|9000.1|8988.1|9001.2|8989.2|9000.1|8988.1|0
1630642800000|2021-09-03 04:20:00|9000.2|8988.2|9003.1|8991.1|9004.3|8992.3|9000.2|8988.2|0
1630643100000|2021-09-03 04:25:00|9002.7|8990.7|9002.3|8990.3|9003.7|8991.7|9002.3|8990.3|0
1630643400000|2021-09-03 04:30:00|9002.2|8990.2|9001.1|8989.1|9002.3|8990.3|9001.1|8989.1|0
1630643700000|2021-09-03 04:35:00|9001.2|8989.2|8999.6|8987.6|9002.2|8990.2|8999.6|8987.6|0
1630644000000|2021-09-03 04:40:00|8999.4|8987.4|8996.1|8984.1|8999.4|8987.4|8996.1|8984.1|0
1630644300000|2021-09-03 04:45:00|8996.3|8984.3|8996.5|8984.5|8997.1|8985.1|8994.1|8982.1|0
1630644600000|2021-09-03 04:50:00|8996.4|8984.4|8998.2|8986.2|8998.6|8986.6|8994.5|8982.5|0
1630644900000|2021-09-03 04:55:00|8998.1|8986.1|8999.3|8987.3|8999.3|8987.3|8997.2|8985.2|0
1630645200000|2021-09-03 05:00:00|8999.1|8987.1|8998.4|8986.4|9000.4|8988.4|8997.3|8985.3|0
1630645500000|2021-09-03 05:05:00|8998.6|8986.6|8994.6|8982.6|8998.8|8986.8|8993.1|8981.1|0
1630645800000|2021-09-03 05:10:00|8994.4|8982.4|8996|8984|8997.1|8985.1|8993|8981|0
1630646100000|2021-09-03 05:15:00|8996.2|8984.2|8995.1|8983.1|8998.1|8986.1|8995.1|8983.1|0
1630646400000|2021-09-03 05:20:00|8995.3|8983.3|8995.1|8983.1|8996.1|8984.1|8994.1|8982.1|0
1630646700000|2021-09-03 05:25:00|8995.3|8983.3|8996.6|8984.6|8996.6|8984.6|8994|8982|0
1630647000000|2021-09-03 05:30:00|8996.4|8984.4|9000.2|8988.2|9000.2|8988.2|8996.1|8984.1|0
1630647300000|2021-09-03 05:35:00|8999.2|8987.2|9000.1|8988.1|9000.2|8988.2|8999.1|8987.1|0
1630647600000|2021-09-03 05:40:00|9000.2|8988.2|9002.2|8990.2|9003.2|8991.2|8999.1|8987.1|0
1630647900000|2021-09-03 05:45:00|9001.8|8989.8|9004.7|8992.7|9005.3|8993.3|9001.2|8989.2|0
1630648200000|2021-09-03 05:50:00|9004.9|8992.9|9004.2|8992.2|9005.3|8993.3|9003.2|8991.2|0
1630648500000|2021-09-03 05:55:00|9004.1|8992.1|9006.2|8994.2|9006.2|8994.2|9004.1|8992.1|0
1630648800000|2021-09-03 06:00:00|9005.6|8993.6|8986.3|8981.3|9005.7|8998.3|8985.8|8980.8|45
1630649100000|2021-09-03 06:05:00|8986.8|8981.8|8981.3|8976.3|8986.8|8981.8|8980.8|8975.8|20
1630649400000|2021-09-03 06:10:00|8980.8|8975.8|8986.3|8981.3|8986.8|8981.8|8980.3|8975.3|13
1630649700000|2021-09-03 06:15:00|8983.8|8978.8|8982.3|8977.3|8983.8|8978.8|8981.3|8976.3|10
1630650000000|2021-09-03 06:20:00|8979.8|8974.8|8980.3|8975.3|8980.3|8975.3|8976.8|8971.8|18
1630650300000|2021-09-03 06:25:00|8978.8|8973.8|8977.8|8972.8|8979.3|8974.3|8977.3|8972.3|7
1630650600000|2021-09-03 06:30:00|8977.3|8972.3|8980.8|8975.8|8980.8|8975.8|8976.8|8971.8|5
1630650900000|2021-09-03 06:35:00|8981.8|8976.8|8977.8|8972.8|8981.8|8976.8|8976.3|8971.3|14
1630651200000|2021-09-03 06:40:00|8977.3|8972.3|8974.3|8969.3|8978.8|8973.8|8974.3|8969.3|6
1630651500000|2021-09-03 06:45:00|8973.8|8968.8|8974.8|8969.8|8975.3|8970.3|8972.8|8967.8|16
1630651800000|2021-09-03 06:50:00|8974.3|8969.3|8978.8|8973.8|8980.3|8975.3|8973.3|8968.3|17
1630652100000|2021-09-03 06:55:00|8978.3|8973.3|8979.3|8974.3|8979.3|8974.3|8973.8|8968.8|47
1630652400000|2021-09-03 07:00:00|8979.8|8974.8|8981.3|8976.3|8987.3|8982.3|8975.8|8970.8|473
1630652700000|2021-09-03 07:05:00|8981.8|8976.8|8978.8|8973.8|8986.3|8981.3|8968.3|8963.3|277
1630653000000|2021-09-03 07:10:00|8979.3|8974.3|8975.3|8970.3|8979.3|8974.3|8968.3|8963.3|105
1630653300000|2021-09-03 07:15:00|8975.8|8970.8|8970.8|8965.8|8975.8|8970.8|8964.3|8959.3|118
1630653600000|2021-09-03 07:20:00|8970.3|8965.3|8970.3|8965.3|8971.3|8966.3|8965.8|8960.8|46
1630653900000|2021-09-03 07:25:00|8969.8|8964.8|8969.3|8964.3|8976.3|8971.3|8968.3|8963.3|52
1630654200000|2021-09-03 07:30:00|8969.8|8964.8|8962.8|8957.8|8970.3|8965.3|8962.8|8957.8|93
1630654500000|2021-09-03 07:35:00|8963.3|8958.3|8961.3|8956.3|8966.3|8961.3|8958.8|8953.8|110
1630654800000|2021-09-03 07:40:00|8962.2|8957.2|8967.2|8962.2|8967.2|8962.2|8957.7|8952.7|76
1630655100000|2021-09-03 07:45:00|8967.7|8962.7|8965.7|8960.7|8969.2|8964.2|8963.7|8958.7|54
1630655400000|2021-09-03 07:50:00|8966.2|8961.2|8968.2|8963.2|8970.7|8965.7|8962.7|8957.7|41
1630655700000|2021-09-03 07:55:00|8967.7|8962.7|8970.2|8965.2|8972.2|8967.2|8966.2|8961.2|30
1630656000000|2021-09-03 08:00:00|8969.2|8964.2|8965.2|8960.2|8969.7|8964.7|8962.7|8957.7|45
1630656300000|2021-09-03 08:05:00|8964.7|8959.7|8967.2|8962.2|8967.7|8962.7|8962.2|8957.2|27
1630656600000|2021-09-03 08:10:00|8967.7|8962.7|8967.7|8962.7|8969.2|8964.2|8966.2|8961.2|31
1630656900000|2021-09-03 08:15:00|8966.2|8961.2|8963.7|8958.7|8967.2|8962.2|8961.2|8956.2|21
1630657200000|2021-09-03 08:20:00|8963.2|8958.2|8965.2|8960.2|8966.7|8961.7|8961.7|8956.7|18
1630657500000|2021-09-03 08:25:00|8964.7|8959.7|8967.2|8962.2|8969.7|8964.7|8963.2|8958.2|21
1630657800000|2021-09-03 08:30:00|8967.7|8962.7|8970.7|8965.7|8971.2|8966.2|8965.2|8960.2|21
1630658100000|2021-09-03 08:35:00|8971.2|8966.2|8973.7|8968.7|8973.7|8968.7|8968.7|8963.7|32
1630658400000|2021-09-03 08:40:00|8974.2|8969.2|8976.7|8971.7|8977.7|8972.7|8973.7|8968.7|23
1630658700000|2021-09-03 08:45:00|8977.2|8972.2|8970.7|8965.7|8978.2|8973.2|8969.2|8964.2|21
1630659000000|2021-09-03 08:50:00|8970.2|8965.2|8970.7|8965.7|8972.7|8967.7|8966.2|8961.2|21
1630659300000|2021-09-03 08:55:00|8971.2|8966.2|8968.7|8963.7|8971.7|8966.7|8967.2|8962.2|31
1630659600000|2021-09-03 09:00:00|8968.2|8963.2|8963.2|8958.2|8970.2|8965.2|8963.2|8958.2|28
1630659900000|2021-09-03 09:05:00|8962.7|8957.7|8966.7|8961.7|8967.2|8962.2|8960.7|8955.7|58
1630660200000|2021-09-03 09:10:00|8966.2|8961.2|8972.2|8967.2|8973.7|8968.7|8966.2|8961.2|53
1630660500000|2021-09-03 09:15:00|8971.7|8966.7|8969.2|8964.2|8971.7|8966.7|8968.2|8963.2|25
1630660800000|2021-09-03 09:20:00|8968.7|8963.7|8972.7|8967.7|8972.7|8967.7|8967.7|8962.7|31
1630661100000|2021-09-03 09:25:00|8972.2|8967.2|8966.2|8961.2|8972.7|8967.7|8965.2|8960.2|45
1630661400000|2021-09-03 09:30:00|8966.7|8961.7|8966.7|8961.7|8966.7|8961.7|8964.2|8959.2|17
1630661700000|2021-09-03 09:35:00|8966.2|8961.2|8967.7|8962.7|8967.7|8962.7|8964.7|8959.7|17
1630662000000|2021-09-03 09:40:00|8968.2|8963.2|8967.2|8962.2|8971.2|8966.2|8967.2|8962.2|17
1630662300000|2021-09-03 09:45:00|8966.7|8961.7|8965.7|8960.7|8966.7|8961.7|8962.2|8957.2|14
1630662600000|2021-09-03 09:50:00|8965.2|8960.2|8962.7|8957.7|8967.2|8962.2|8962.7|8957.7|28
1630662900000|2021-09-03 09:55:00|8963.2|8958.2|8961.7|8956.7|8963.7|8958.7|8959.7|8954.7|23
1630663200000|2021-09-03 10:00:00|8962.2|8957.2|8955.2|8950.2|8962.7|8957.7|8953.7|8948.7|58
1630663500000|2021-09-03 10:05:00|8954.7|8949.7|8950.7|8945.7|8954.7|8949.7|8947.7|8942.7|47
1630663800000|2021-09-03 10:10:00|8951.2|8946.2|8951.7|8946.7|8954.2|8949.2|8950.7|8945.7|125
1630664100000|2021-09-03 10:15:00|8950.7|8945.7|8949.7|8944.7|8950.7|8945.7|8948.2|8943.2|29
1630664400000|2021-09-03 10:20:00|8948.7|8943.7|8947.7|8942.7|8949.7|8944.7|8945.7|8940.7|46
1630664700000|2021-09-03 10:25:00|8948.2|8943.2|8944.7|8939.7|8949.2|8944.2|8944.7|8939.7|81
1630665000000|2021-09-03 10:30:00|8945.7|8940.7|8947.7|8942.7|8950.2|8945.2|8944.7|8939.7|35
1630665300000|2021-09-03 10:35:00|8948.2|8943.2|8949.2|8944.2|8951.2|8946.2|8947.2|8942.2|26
1630665600000|2021-09-03 10:40:00|8949.7|8944.7|8944.2|8939.2|8949.7|8944.7|8944.2|8939.2|27
1630665900000|2021-09-03 10:45:00|8943.7|8938.7|8943.7|8938.7|8946.2|8941.2|8942.7|8937.7|47
1630666200000|2021-09-03 10:50:00|8943.2|8938.2|8943.2|8938.2|8945.7|8940.7|8943.2|8938.2|31
1630666500000|2021-09-03 10:55:00|8942.7|8937.7|8942.2|8937.2|8945.2|8940.2|8940.2|8935.2|28
1630666800000|2021-09-03 11:00:00|8941.7|8936.7|8941.7|8936.7|8941.7|8936.7|8938.2|8933.2|31
1630667100000|2021-09-03 11:05:00|8941.2|8936.2|8942.2|8937.2|8944.2|8939.2|8940.7|8935.7|23
1630667400000|2021-09-03 11:10:00|8941.7|8936.7|8940.2|8935.2|8944.7|8939.7|8940.2|8935.2|34
1630667700000|2021-09-03 11:15:00|8940.7|8935.7|8938.2|8933.2|8941.7|8936.7|8936.7|8931.7|29
1630668000000|2021-09-03 11:20:00|8937.7|8932.7|8943.2|8938.2|8944.7|8939.7|8937.7|8932.7|30
1630668300000|2021-09-03 11:25:00|8943.7|8938.7|8938.2|8933.2|8944.2|8939.2|8937.7|8932.7|24
1630668600000|2021-09-03 11:30:00|8937.7|8932.7|8937.7|8932.7|8938.7|8933.7|8935.2|8930.2|24
1630668900000|2021-09-03 11:35:00|8937.2|8932.2|8936.2|8931.2|8937.7|8932.7|8935.7|8930.7|59
1630669200000|2021-09-03 11:40:00|8936.6|8931.6|8939.1|8934.1|8939.1|8934.1|8933.6|8928.6|83
1630669500000|2021-09-03 11:45:00|8938.1|8933.1|8941.6|8936.6|8944.6|8939.6|8938.1|8933.1|71
1630669800000|2021-09-03 11:50:00|8941.1|8936.1|8943.1|8938.1|8944.6|8939.6|8940.1|8935.1|37
1630670100000|2021-09-03 11:55:00|8942.6|8937.6|8941.6|8936.6|8945.1|8940.1|8939.1|8934.1|49
1630670400000|2021-09-03 12:00:00|8942.1|8937.1|8941.1|8936.1|8942.6|8937.6|8938.6|8933.6|35
1630670700000|2021-09-03 12:05:00|8940.1|8935.1|8941.1|8936.1|8944.1|8939.1|8940.1|8935.1|48
1630671000000|2021-09-03 12:10:00|8940.6|8935.6|8940.1|8935.1|8941.1|8936.1|8938.1|8933.1|68
1630671300000|2021-09-03 12:15:00|8940.6|8935.6|8937.1|8932.1|8940.6|8935.6|8935.1|8930.1|72
1630671600000|2021-09-03 12:20:00|8936.1|8931.1|8938.1|8933.1|8939.1|8934.1|8935.1|8930.1|19
1630671900000|2021-09-03 12:25:00|8939.1|8934.1|8940.1|8935.1|8941.1|8936.1|8937.6|8932.6|54
1630672200000|2021-09-03 12:30:00|8936.1|8931.1|8928.6|8923.6|8936.6|8931.6|8906.6|8901.6|408
1630672500000|2021-09-03 12:35:00|8929.1|8924.1|8932.1|8927.1|8936.6|8931.6|8923.6|8918.6|179
1630672800000|2021-09-03 12:40:00|8933.1|8928.1|8931.1|8926.1|8933.6|8928.6|8924.1|8919.1|139
1630673100000|2021-09-03 12:45:00|8931.6|8926.6|8926.6|8921.6|8933.1|8928.1|8925.6|8920.6|73
1630673400000|2021-09-03 12:50:00|8926.1|8921.1|8928.1|8923.1|8932.1|8927.1|8925.1|8920.1|65
1630673700000|2021-09-03 12:55:00|8927.6|8922.6|8935.6|8930.6|8937.6|8932.6|8927.1|8922.1|66
1630674000000|2021-09-03 13:00:00|8936.1|8931.1|8936.1|8931.1|8939.1|8934.1|8934.1|8929.1|45
1630674300000|2021-09-03 13:05:00|8937.1|8932.1|8937.6|8932.6|8940.6|8935.6|8935.1|8930.1|47
1630674600000|2021-09-03 13:10:00|8937.1|8932.1|8931.6|8926.6|8937.6|8932.6|8931.6|8926.6|51
1630674900000|2021-09-03 13:15:00|8931.1|8926.1|8917.6|8912.6|8932.6|8927.6|8917.1|8912.1|67
1630675200000|2021-09-03 13:20:00|8918.1|8913.1|8895.6|8890.6|8918.1|8913.1|8890.1|8885.1|376
1630675500000|2021-09-03 13:25:00|8895.1|8890.1|8878.6|8873.6|8895.1|8890.1|8878.1|8873.1|170
1630675800000|2021-09-03 13:30:00|8879.1|8874.1|8878.1|8873.1|8889.1|8884.1|8875.6|8870.6|335
1630676100000|2021-09-03 13:35:00|8877.1|8872.1|8864.6|8859.6|8878.6|8873.6|8864.1|8859.1|195
1630676400000|2021-09-03 13:40:00|8864.1|8859.1|8869.6|8864.6|8876.6|8871.6|8863.1|8858.1|98
1630676700000|2021-09-03 13:45:00|8869.1|8864.1|8874.1|8869.1|8875.1|8870.1|8861.1|8856.1|164
1630677000000|2021-09-03 13:50:00|8873.6|8868.6|8861.1|8856.1|8873.6|8868.6|8858.1|8853.1|192
1630677300000|2021-09-03 13:55:00|8861.6|8856.6|8866.6|8861.6|8866.6|8861.6|8858.1|8853.1|80
1630677600000|2021-09-03 14:00:00|8866.1|8861.1|8869.6|8864.6|8870.6|8865.6|8852.6|8847.6|221
1630677900000|2021-09-03 14:05:00|8869.1|8864.1|8869.6|8864.6|8872.6|8867.6|8864.1|8859.1|86
1630678200000|2021-09-03 14:10:00|8870.3|8865.3|8884.3|8879.3|8886.3|8881.3|8867.8|8862.8|212
1630678500000|2021-09-03 14:15:00|8883.8|8878.8|8891.3|8886.3|8893.8|8888.8|8880.8|8875.8|131
1630678800000|2021-09-03 14:20:00|8890.8|8885.8|8887.3|8882.3|8895.8|8890.8|8884.8|8879.8|118
1630679100000|2021-09-03 14:25:00|8887.8|8882.8|8887.8|8882.8|8889.3|8884.3|8883.3|8878.3|93
1630679400000|2021-09-03 14:30:00|8887.3|8882.3|8884.8|8879.8|8887.3|8882.3|8877.8|8872.8|112
1630679700000|2021-09-03 14:35:00|8883.8|8878.8|8873.3|8868.3|8885.8|8880.8|8873.3|8868.3|139
1630680000000|2021-09-03 14:40:00|8872.8|8867.8|8871.3|8866.3|8873.8|8868.8|8866.8|8861.8|178
1630680300000|2021-09-03 14:45:00|8870.8|8865.8|8869.8|8864.8|8871.3|8866.3|8863.8|8858.8|277
1630680600000|2021-09-03 14:50:00|8868.8|8863.8|8867.3|8862.3|8868.8|8863.8|8861.8|8856.8|221
1630680900000|2021-09-03 14:55:00|8866.8|8861.8|8877.8|8872.8|8877.8|8872.8|8862.8|8857.8|198
1630681200000|2021-09-03 15:00:00|8876.3|8871.3|8869.8|8864.8|8881.8|8876.8|8867.8|8862.8|513
1630681500000|2021-09-03 15:05:00|8870.8|8865.8|8867.3|8862.3|8871.8|8866.8|8862.8|8857.8|591
1630681800000|2021-09-03 15:10:00|8866.8|8861.8|8867.8|8862.8|8870.8|8865.8|8862.8|8857.8|235
1630682100000|2021-09-03 15:15:00|8867.3|8862.3|8863.8|8858.8|8868.8|8863.8|8860.8|8855.8|216
1630682400000|2021-09-03 15:20:00|8862.8|8857.8|8863.8|8858.8|8863.8|8858.8|8858.3|8853.3|224
1630682700000|2021-09-03 15:25:00|8863.3|8858.3|8865.8|8860.8|8867.8|8862.8|8858.8|8853.8|338
1630683000000|2021-09-03 15:30:00|8864.8|8859.8|8870.3|8864.3|8892.3|8886.3|8855.3|8849.3|1651
1630683300000|2021-09-03 15:35:00|8871.3|8863.3|8865.3|8858.3|8871.3|8864.3|8862.3|8855.3|117
1630683600000|2021-09-03 15:40:00|8864.3|8857.3|8863.3|8856.3|8868.3|8862.3|8860.3|8854.3|54
1630683900000|2021-09-03 15:45:00|8862.3|8857.3|8863.3|8857.3|8865.3|8858.3|8862.3|8856.3|16
1630684200000|2021-09-03 15:50:00|8862.3|8856.3|8857.3|8851.3|8862.3|8856.3|8857.3|8851.3|31
1630684500000|2021-09-03 15:55:00|8856.3|8850.3|8855.3|8849.3|8857.3|8851.3|8853.3|8846.3|19
1630684800000|2021-09-03 16:00:00|8856.3|8848.3|8852.3|8846.3|8856.3|8849.3|8852.3|8846.3|34
1630685100000|2021-09-03 16:05:00|8851.3|8845.3|8855.3|8848.3|8856.3|8849.3|8850.3|8844.3|35
1630685400000|2021-09-03 16:10:00|8854.3|8847.3|8854.3|8847.3|8856.3|8849.3|8853.3|8847.3|0
1630685700000|2021-09-03 16:15:00|8853.3|8846.3|8851.3|8844.3|8853.3|8847.3|8851.3|8844.3|9
1630686000000|2021-09-03 16:20:00|8850.3|8845.3|8853.3|8847.3|8854.3|8848.3|8849.3|8842.3|18
1630686300000|2021-09-03 16:25:00|8854.3|8848.3|8856.3|8849.3|8857.3|8850.3|8853.3|8846.3|9
1630686600000|2021-09-03 16:30:00|8857.3|8848.3|8852.3|8845.3|8857.3|8848.3|8850.3|8844.3|2
1630686900000|2021-09-03 16:35:00|8851.3|8844.3|8853.3|8846.3|8853.3|8846.3|8849.3|8842.3|22
1630687200000|2021-09-03 16:40:00|8852.3|8845.3|8854.3|8847.3|8854.3|8847.3|8851.3|8844.3|11
1630687500000|2021-09-03 16:45:00|8853.3|8846.3|8851.3|8845.3|8854.3|8846.3|8851.3|8845.3|7
1630687800000|2021-09-03 16:50:00|8852.3|8844.3|8853.3|8847.3|8853.3|8847.3|8852.3|8844.3|7
1630688100000|2021-09-03 16:55:00|8854.3|8848.3|8852.3|8845.3|8854.3|8848.3|8850.3|8843.3|28
1630688400000|2021-09-03 17:00:00|8853.3|8846.3|8855.3|8848.3|8856.3|8850.3|8852.3|8845.3|3
1630688700000|2021-09-03 17:05:00|8856.3|8849.3|8858.3|8851.3|8859.3|8853.3|8856.3|8849.3|10
1630689000000|2021-09-03 17:10:00|8859.3|8852.3|8860.3|8853.3|8861.3|8854.3|8858.3|8851.3|4
1630689300000|2021-09-03 17:15:00|8861.3|8852.3|8861.3|8854.3|8861.3|8854.3|8861.3|8852.3|0
1630689600000|2021-09-03 17:20:00|8860.3|8853.3|8861.3|8854.3|8861.3|8854.3|8859.3|8852.3|0
1630689900000|2021-09-03 17:25:00|8860.3|8853.3|8859.3|8852.3|8861.3|8853.3|8859.3|8852.3|1
1630690200000|2021-09-03 17:30:00|8858.3|8851.3|8858.3|8850.3|8859.3|8852.3|8857.3|8850.3|5
1630690500000|2021-09-03 17:35:00|8857.3|8849.3|8860.3|8853.3|8860.3|8854.3|8855.3|8848.3|2
1630690800000|2021-09-03 17:40:00|8861.3|8854.3|8860.3|8853.3|8865.3|8855.3|8860.3|8853.3|2
1630691100000|2021-09-03 17:45:00|8861.3|8852.3|8855.3|8849.3|8861.3|8853.3|8855.3|8849.3|18
1630691400000|2021-09-03 17:50:00|8857.3|8848.3|8856.3|8848.3|8858.3|8852.3|8856.3|8848.3|6
1630691700000|2021-09-03 17:55:00|8858.3|8850.3|8858.7|8846.7|8858.7|8850.8|8855.3|8846.7|9
1630692000000|2021-09-03 18:00:00|8857.8|8845.8|8857.5|8845.5|8858.7|8846.7|8857|8845|0
1630692300000|2021-09-03 18:05:00|8857.4|8845.4|8858.6|8846.6|8858.6|8846.6|8856.4|8844.4|0
1630692600000|2021-09-03 18:10:00|8859.6|8847.6|8858.6|8846.6|8860.6|8848.6|8858.5|8846.5|0
1630692900000|2021-09-03 18:15:00|8858.7|8846.7|8859.7|8847.7|8859.8|8847.8|8858.6|8846.6|0
1630693200000|2021-09-03 18:20:00|8858.8|8846.8|8857.7|8845.7|8859.7|8847.7|8857.6|8845.6|0
1630693500000|2021-09-03 18:25:00|8859.5|8847.5|8859.5|8847.5|8859.6|8847.6|8857.5|8845.5|0
1630693800000|2021-09-03 18:30:00|8859.4|8847.4|8858.8|8846.8|8859.7|8847.7|8858.5|8846.5|0
1630694100000|2021-09-03 18:35:00|8859.7|8847.7|8858.8|8846.8|8859.7|8847.7|8857.7|8845.7|0
1630694400000|2021-09-03 18:40:00|8858.3|8846.3|8858.5|8846.5|8858.9|8846.9|8857.7|8845.7|0
1630694700000|2021-09-03 18:45:00|8857.6|8845.6|8858.4|8846.4|8858.5|8846.5|8857.4|8845.4|0
1630695000000|2021-09-03 18:50:00|8858.5|8846.5|8859.6|8847.6|8859.6|8847.6|8857.6|8845.6|0
1630695300000|2021-09-03 18:55:00|8859.7|8847.7|8858.7|8846.7|8859.8|8847.8|8857.7|8845.7|0
1630695600000|2021-09-03 19:00:00|8858.8|8846.8|8861.9|8849.9|8862.3|8850.3|8858.8|8846.8|0
1630695900000|2021-09-03 19:05:00|8862.8|8850.8|8860.8|8848.8|8862.9|8850.9|8860.8|8848.8|0
1630696200000|2021-09-03 19:10:00|8860.9|8848.9|8862.9|8850.9|8863|8851|8860.8|8848.8|0
1630696500000|2021-09-03 19:15:00|8862|8850|8858.9|8846.9|8862.1|8850.1|8858.9|8846.9|0
1630696800000|2021-09-03 19:20:00|8858.8|8846.8|8857.7|8845.7|8859.7|8847.7|8856.9|8844.9|0
1630697100000|2021-09-03 19:25:00|8858.2|8846.2|8854.7|8842.7|8858.8|8846.8|8854.7|8842.7|0
1630697400000|2021-09-03 19:30:00|8855.2|8843.2|8858|8846|8858.9|8846.9|8854.7|8842.7|0
1630697700000|2021-09-03 19:35:00|8857.9|8845.9|8855.8|8843.8|8859|8847|8855.6|8843.6|0
1630698000000|2021-09-03 19:40:00|8855.7|8843.7|8854.5|8842.5|8855.9|8843.9|8853.5|8841.5|0
1630698300000|2021-09-03 19:45:00|8854|8842|8854.5|8842.5|8856.7|8844.7|8853.6|8841.6|0
1630698600000|2021-09-03 19:50:00|8854.6|8842.6|8849.2|8837.2|8856.7|8844.7|8849.2|8837.2|0
1630698900000|2021-09-03 19:55:00|8849.1|8837.1|8850.8|8838.8|8851|8839|8845.8|8833.8|0
1630699200000|2021-09-03 20:00:00|8850.3|8838.3|8850.2|8838.2|8852.4|8840.4|8848.9|8836.9|0
1630699500000|2021-09-03 20:05:00|8850.1|8838.1|8850.6|8838.6|8850.6|8838.6|8849.7|8837.7|0
1630699800000|2021-09-03 20:10:00|8850.4|8838.4|8850.2|8838.2|8851.2|8839.2|8849.3|8837.3|0
1630700100000|2021-09-03 20:15:00|8850.6|8838.6|8850.2|8838.2|8850.6|8838.6|8850.2|8838.2|0
1630700400000|2021-09-03 20:20:00|8850.4|8838.4|8850.6|8838.6|8850.6|8838.6|8850.2|8838.2|0
1630700700000|2021-09-03 20:25:00|8850.4|8838.4|8850.6|8838.6|8850.6|8838.6|8850.2|8838.2|0
1630701000000|2021-09-03 20:30:00|8850.2|8838.2|8850.2|8838.2|8850.6|8838.6|8850.2|8838.2|0
1630701300000|2021-09-03 20:35:00|8850.4|8838.4|8850.2|8838.2|8850.6|8838.6|8850.2|8838.2|0
1630702200000|2021-09-03 20:50:00|8850.8|8838.8|8850.8|8838.8|8851.2|8839.2|8850.8|8838.8|0
1630702500000|2021-09-03 20:55:00|8851.2|8839.2|8850.3|8838.3|8851.2|8839.2|8849.8|8837.8|0
1630879200000|2021-09-05 22:00:00|8851.3|8839.3|8849|8837|8851.3|8839.3|8848.3|8836.3|0
1630879500000|2021-09-05 22:05:00|8848.8|8836.8|8846.5|8834.5|8849.2|8837.2|8845.6|8833.6|0
1630879800000|2021-09-05 22:10:00|8846.7|8834.7|8846.4|8834.4|8847.3|8835.3|8844.6|8832.6|0
1630880100000|2021-09-05 22:15:00|8846.5|8834.5|8842.8|8830.8|8846.9|8834.9|8842.8|8830.8|0
1630880400000|2021-09-05 22:20:00|8842.7|8830.7|8840.6|8828.6|8843.8|8831.8|8840.5|8828.5|0
1630880700000|2021-09-05 22:25:00|8840.2|8828.2|8839.4|8827.4|8840.6|8828.6|8839|8827|0
1630881000000|2021-09-05 22:30:00|8839.8|8827.8|8840.2|8828.2|8840.9|8828.9|8839.8|8827.8|0
1630881300000|2021-09-05 22:35:00|8840|8828|8833.4|8821.4|8840|8828|8833.4|8821.4|0
1630881600000|2021-09-05 22:40:00|8833.5|8821.5|8828.5|8816.5|8833.9|8821.9|8828.5|8816.5|0
1630881900000|2021-09-05 22:45:00|8828.6|8816.6|8828.4|8816.4|8829.4|8817.4|8828.4|8816.4|0
1630882200000|2021-09-05 22:50:00|8828.3|8816.3|8828.5|8816.5|8828.5|8816.5|8827.5|8815.5|0
1630882500000|2021-09-05 22:55:00|8827.5|8815.5|8827.5|8815.5|8827.5|8815.5|8826.6|8814.6|0
1630882800000|2021-09-05 23:00:00|8827.3|8815.3|8827.1|8815.1|8827.5|8815.5|8827.1|8815.1|0
1630883100000|2021-09-05 23:05:00|8827.3|8815.3|8827.9|8815.9|8828.3|8816.3|8827.3|8815.3|0
1630883400000|2021-09-05 23:10:00|8827.7|8815.7|8827.5|8815.5|8827.7|8815.7|8827.1|8815.1|0
1630883700000|2021-09-05 23:15:00|8827.1|8815.1|8837.5|8825.5|8837.9|8825.9|8827.1|8815.1|0
1630884000000|2021-09-05 23:20:00|8838.5|8826.5|8844.1|8832.1|8844.9|8832.9|8838.5|8826.5|0
1630884300000|2021-09-05 23:25:00|8844.5|8832.5|8843.6|8831.6|8844.9|8832.9|8843.6|8831.6|0
1630884600000|2021-09-05 23:30:00|8843.7|8831.7|8837.9|8825.9|8844.1|8832.1|8837.6|8825.6|0
1630884900000|2021-09-05 23:35:00|8838.1|8826.1|8837.5|8825.5|8838.6|8826.6|8837.1|8825.1|0
1630885200000|2021-09-05 23:40:00|8837.7|8825.7|8839.7|8827.7|8840.1|8828.1|8837.5|8825.5|0
1630885500000|2021-09-05 23:45:00|8839.9|8827.9|8836.5|8824.5|8841.8|8829.8|8836.5|8824.5|0
1630885800000|2021-09-05 23:50:00|8836.7|8824.7|8836.4|8824.4|8837.7|8825.7|8835.6|8823.6|0
1630886100000|2021-09-05 23:55:00|8836.6|8824.6|8835.6|8823.6|8837.3|8825.3|8835.1|8823.1|0
1630886400000|2021-09-06 00:00:00|8835.5|8823.5|8833|8821|8836|8824|8832|8820|0
1630886700000|2021-09-06 00:05:00|8832.6|8820.6|8832.3|8820.3|8833.8|8821.8|8831|8819|0
1630887000000|2021-09-06 00:10:00|8832.5|8820.5|8831.9|8819.9|8833.8|8821.8|8831|8819|0
1630887300000|2021-09-06 00:15:00|8832.3|8820.3|8827.1|8815.1|8832.3|8820.3|8825.9|8813.9|0
1630887600000|2021-09-06 00:20:00|8827.5|8815.5|8827.1|8815.1|8830.1|8818.1|8826.1|8814.1|0
1630887900000|2021-09-06 00:25:00|8826.7|8814.7|8826.5|8814.5|8829.1|8817.1|8824.1|8812.1|0
1630888200000|2021-09-06 00:30:00|8826.7|8814.7|8823.9|8811.9|8828.1|8816.1|8822.4|8810.4|0
1630888500000|2021-09-06 00:35:00|8824.1|8812.1|8827.8|8815.8|8829|8817|8823.9|8811.9|0
1630888800000|2021-09-06 00:40:00|8827.4|8815.4|8828.4|8816.4|8828.4|8816.4|8825|8813|0
1630889100000|2021-09-06 00:45:00|8828.6|8816.6|8830|8818|8831|8819|8828.5|8816.5|0
1630889400000|2021-09-06 00:50:00|8830.2|8818.2|8832|8820|8832|8820|8828.4|8816.4|0
1630889700000|2021-09-06 00:55:00|8831.7|8819.7|8836.1|8824.1|8836.1|8824.1|8831|8819|0
1630890000000|2021-09-06 01:00:00|8836|8824|8837.1|8825.1|8839.1|8827.1|8836|8824|0
1630890300000|2021-09-06 01:05:00|8838.1|8826.1|8837.1|8825.1|8838.1|8826.1|8836.1|8824.1|0
1630890600000|2021-09-06 01:10:00|8837.2|8825.2|8840.3|8828.3|8842.3|8830.3|8837.1|8825.1|0
1630890900000|2021-09-06 01:15:00|8840.2|8828.2|8838.2|8826.2|8840.2|8828.2|8836.2|8824.2|0
1630891200000|2021-09-06 01:20:00|8838.3|8826.3|8840.3|8828.3|8841.3|8829.3|8837.7|8825.7|0
1630891500000|2021-09-06 01:25:00|8840.7|8828.7|8842.4|8830.4|8844.3|8832.3|8840.7|8828.7|0
1630891800000|2021-09-06 01:30:00|8842|8830|8846.4|8834.4|8846.9|8834.9|8841.3|8829.3|0
1630892100000|2021-09-06 01:35:00|8846.8|8834.8|8847.4|8835.4|8848.4|8836.4|8845.4|8833.4|0
1630892400000|2021-09-06 01:40:00|8847.6|8835.6|8853.6|8841.6|8853.6|8841.6|8846.9|8834.9|0
1630892700000|2021-09-06 01:45:00|8854|8842|8856.1|8844.1|8857.6|8845.6|8851.6|8839.6|0
1630893000000|2021-09-06 01:50:00|8856.3|8844.3|8851.5|8839.5|8856.7|8844.7|8851.5|8839.5|0
1630893300000|2021-09-06 01:55:00|8851.7|8839.7|8849.5|8837.5|8852|8840|8846.4|8834.4|0
1630893600000|2021-09-06 02:00:00|8853.7|8841.7|8857.7|8845.7|8857.7|8845.7|8852.6|8840.6|0
1630893900000|2021-09-06 02:05:00|8857.9|8845.9|8855.6|8843.6|8860.1|8848.1|8854.7|8842.7|0
1630894200000|2021-09-06 02:10:00|8855.5|8843.5|8851.7|8839.7|8855.7|8843.7|8849.7|8837.7|0
1630894500000|2021-09-06 02:15:00|8852.2|8840.2|8848.7|8836.7|8852.2|8840.2|8846.6|8834.6|0
1630894800000|2021-09-06 02:20:00|8849.1|8837.1|8849.8|8837.8|8850.8|8838.8|8847.7|8835.7|0
1630895100000|2021-09-06 02:25:00|8850.2|8838.2|8853.9|8841.9|8854.9|8842.9|8850.2|8838.2|0
1630895400000|2021-09-06 02:30:00|8854|8842|8851.8|8839.8|8855.9|8843.9|8851.2|8839.2|0
1630895700000|2021-09-06 02:35:00|8851.6|8839.6|8850.7|8838.7|8852.3|8840.3|8848.2|8836.2|0
1630896000000|2021-09-06 02:40:00|8850.9|8838.9|8846.1|8834.1|8851.2|8839.2|8843.5|8831.5|0
1630896300000|2021-09-06 02:45:00|8846.3|8834.3|8849.6|8837.6|8850.2|8838.2|8845.1|8833.1|0
1630896600000|2021-09-06 02:50:00|8849.4|8837.4|8850.7|8838.7|8850.7|8838.7|8847.2|8835.2|0
1630896900000|2021-09-06 02:55:00|8850.9|8838.9|8852.2|8840.2|8853.7|8841.7|8850.2|8838.2|0
1630897200000|2021-09-06 03:00:00|8852.3|8840.3|8853.7|8841.7|8853.7|8841.7|8849.2|8837.2|0
1630897500000|2021-09-06 03:05:00|8853.9|8841.9|8851.3|8839.3|8855.3|8843.3|8851.3|8839.3|0
1630897800000|2021-09-06 03:10:00|8851.5|8839.5|8855.3|8843.3|8855.3|8843.3|8851.3|8839.3|0
1630898100000|2021-09-06 03:15:00|8855.1|8843.1|8855.3|8843.3|8856.3|8844.3|8853.3|8841.3|0
1630898400000|2021-09-06 03:20:00|8855.1|8843.1|8854.8|8842.8|8856.3|8844.3|8854.3|8842.3|0
1630898700000|2021-09-06 03:25:00|8854.9|8842.9|8852.3|8840.3|8855.3|8843.3|8852.3|8840.3|0
1630899000000|2021-09-06 03:30:00|8852.5|8840.5|8857.6|8845.6|8857.6|8845.6|8852.3|8840.3|0
1630899300000|2021-09-06 03:35:00|8857.9|8845.9|8857.5|8845.5|8859.5|8847.5|8855.4|8843.4|0
1630899600000|2021-09-06 03:40:00|8857.4|8845.4|8856.9|8844.9|8858.5|8846.5|8856.9|8844.9|0
1630899900000|2021-09-06 03:45:00|8857.5|8845.5|8858.5|8846.5|8859.5|8847.5|8856.9|8844.9|0
1630900200000|2021-09-06 03:50:00|8857.5|8845.5|8858.5|8846.5|8859.5|8847.5|8857.5|8845.5|0
1630900500000|2021-09-06 03:55:00|8858.3|8846.3|8859.5|8847.5|8860.5|8848.5|8858|8846|0
1630900800000|2021-09-06 04:00:00|8859.7|8847.7|8858.5|8846.5|8860.6|8848.6|8858.5|8846.5|0
1630901100000|2021-09-06 04:05:00|8858.6|8846.6|8859.5|8847.5|8859.6|8847.6|8858.5|8846.5|0
1630901400000|2021-09-06 04:10:00|8859.4|8847.4|8860|8848|8860.5|8848.5|8859|8847|0
1630901700000|2021-09-06 04:15:00|8860.1|8848.1|8859.5|8847.5|8860.5|8848.5|8858.5|8846.5|0
1630902000000|2021-09-06 04:20:00|8859|8847|8860|8848|8860.5|8848.5|8858.4|8846.4|0
1630902300000|2021-09-06 04:25:00|8859.8|8847.8|8861|8849|8861|8849|8859.5|8847.5|0
1630902600000|2021-09-06 04:30:00|8861.1|8849.1|8859.5|8847.5|8861.5|8849.5|8859.1|8847.1|0
1630902900000|2021-09-06 04:35:00|8859.4|8847.4|8860.1|8848.1|8861.1|8849.1|8859.1|8847.1|0
1630903200000|2021-09-06 04:40:00|8860.2|8848.2|8859.5|8847.5|8861.1|8849.1|8859.5|8847.5|0
1630903500000|2021-09-06 04:45:00|8859.4|8847.4|8859.1|8847.1|8860.1|8848.1|8859.1|8847.1|0
1630903800000|2021-09-06 04:50:00|8858.7|8846.7|8857.1|8845.1|8858.7|8846.7|8857|8845|0
1630904400000|2021-09-06 05:00:00|8858.1|8846.1|8855|8843|8858.1|8846.1|8854.5|8842.5|0
1630904700000|2021-09-06 05:05:00|8855.2|8843.2|8859|8847|8859|8847|8855|8843|0
1630905000000|2021-09-06 05:10:00|8858.8|8846.8|8861.3|8849.3|8862.1|8850.1|8858.4|8846.4|0
1630905300000|2021-09-06 05:15:00|8861.7|8849.7|8861.4|8849.4|8862.3|8850.3|8858.3|8846.3|0
1630905600000|2021-09-06 05:20:00|8862.4|8850.4|8861.8|8849.8|8862.4|8850.4|8860.3|8848.3|0
1630905900000|2021-09-06 05:25:00|8861.6|8849.6|8862.3|8850.3|8862.3|8850.3|8860.3|8848.3|0
1630906200000|2021-09-06 05:30:00|8862.4|8850.4|8863.4|8851.4|8863.4|8851.4|8861.4|8849.4|0
1630906500000|2021-09-06 05:35:00|8864.4|8852.4|8866.4|8854.4|8866.5|8854.5|8863.4|8851.4|0
1630906800000|2021-09-06 05:40:00|8866.5|8854.5|8865.5|8853.5|8868.5|8856.5|8865.5|8853.5|0
1630907100000|2021-09-06 05:45:00|8865.7|8853.7|8865.8|8853.8|8866.8|8854.8|8865.5|8853.5|0
1630907400000|2021-09-06 05:50:00|8866.2|8854.2|8867.3|8855.3|8867.9|8855.9|8863.8|8851.8|0
1630907700000|2021-09-06 05:55:00|8867.2|8855.2|8864.9|8852.9|8867.9|8855.9|8864.9|8852.9|0
1630908000000|2021-09-06 06:00:00|8864.6|8852.6|8888.3|8883.3|8888.8|8883.8|8863.7|8851.7|50
1630908300000|2021-09-06 06:05:00|8888.8|8883.8|8890.8|8885.8|8891.8|8886.8|8886.3|8881.3|19
1630908600000|2021-09-06 06:10:00|8891.3|8886.3|8884.8|8879.8|8893.3|8888.3|8883.8|8878.8|30
1630908900000|2021-09-06 06:15:00|8885.3|8880.3|8895.3|8890.3|8897.3|8892.3|8885.3|8880.3|31
1630909200000|2021-09-06 06:20:00|8897.3|8892.3|8898.3|8893.3|8899.8|8894.8|8896.3|8891.3|23
1630909500000|2021-09-06 06:25:00|8898.8|8893.8|8900.8|8895.8|8900.8|8895.8|8896.3|8891.3|14
1630909800000|2021-09-06 06:30:00|8898.8|8893.8|8901.3|8896.3|8903.3|8898.3|8898.8|8893.8|29
1630910100000|2021-09-06 06:35:00|8900.8|8895.8|8907.3|8902.3|8908.8|8903.8|8900.8|8895.8|33
1630910400000|2021-09-06 06:40:00|8906.8|8901.8|8902.8|8897.8|8906.8|8901.8|8901.8|8896.8|13
1630910700000|2021-09-06 06:45:00|8901.8|8896.8|8899.8|8894.8|8905.3|8900.3|8899.3|8894.3|14
1630911000000|2021-09-06 06:50:00|8900.3|8895.3|8898.8|8893.8|8903.8|8898.8|8898.8|8893.8|10
1630911300000|2021-09-06 06:55:00|8899.3|8894.3|8896.8|8891.8|8901.8|8896.8|8894.8|8889.8|75
1630911600000|2021-09-06 07:00:00|8897.3|8892.3|8903.3|8898.3|8905.3|8900.3|8888.8|8883.8|288
1630911900000|2021-09-06 07:05:00|8902.8|8897.8|8899.3|8894.3|8906.3|8901.3|8897.3|8892.3|229
1630912200000|2021-09-06 07:10:00|8899.8|8894.8|8901.3|8896.3|8904.3|8899.3|8895.3|8890.3|156
1630912500000|2021-09-06 07:15:00|8901.8|8896.8|8904.8|8899.8|8911.3|8906.3|8901.8|8896.8|123
1630912800000|2021-09-06 07:20:00|8906.3|8901.3|8905.3|8900.3|8918.8|8913.8|8905.3|8900.3|165
1630913100000|2021-09-06 07:25:00|8904.8|8899.8|8909.8|8904.8|8910.3|8905.3|8903.8|8898.8|58
1630913400000|2021-09-06 07:30:00|8910.3|8905.3|8908.3|8903.3|8914.8|8909.8|8906.8|8901.8|48
1630913700000|2021-09-06 07:35:00|8907.8|8902.8|8908.8|8903.8|8913.3|8908.3|8904.8|8899.8|58
1630914000000|2021-09-06 07:40:00|8906.7|8901.7|8906.7|8901.7|8911.7|8906.7|8906.2|8901.2|38
1630914300000|2021-09-06 07:45:00|8907.2|8902.2|8901.2|8896.2|8911.2|8906.2|8901.2|8896.2|37
1630914600000|2021-09-06 07:50:00|8901.7|8896.7|8899.7|8894.7|8903.2|8898.2|8898.2|8893.2|34
1630914900000|2021-09-06 07:55:00|8899.2|8894.2|8896.2|8891.2|8901.2|8896.2|8896.2|8891.2|41
1630915200000|2021-09-06 08:00:00|8896.7|8891.7|8898.2|8893.2|8901.7|8896.7|8895.2|8890.2|24
1630915500000|2021-09-06 08:05:00|8897.7|8892.7|8900.2|8895.2|8902.7|8897.7|8897.2|8892.2|21
1630915800000|2021-09-06 08:10:00|8900.7|8895.7|8903.2|8898.2|8903.7|8898.7|8900.2|8895.2|75
1630916100000|2021-09-06 08:15:00|8902.7|8897.7|8892.7|8887.7|8902.7|8897.7|8892.2|8887.2|21
1630916400000|2021-09-06 08:20:00|8892.2|8887.2|8886.7|8881.7|8892.2|8887.2|8886.7|8881.7|47
1630916700000|2021-09-06 08:25:00|8887.2|8882.2|8879.7|8874.7|8887.2|8882.2|8878.7|8873.7|56
1630917000000|2021-09-06 08:30:00|8880.2|8875.2|8883.2|8878.2|8884.2|8879.2|8877.2|8872.2|81
1630917300000|2021-09-06 08:35:00|8883.7|8878.7|8883.2|8878.2|8885.2|8880.2|8877.2|8872.2|61
1630917600000|2021-09-06 08:40:00|8883.7|8878.7|8886.7|8881.7|8887.7|8882.7|8880.7|8875.7|65
1630917900000|2021-09-06 08:45:00|8887.2|8882.2|8887.2|8882.2|8889.2|8884.2|8879.2|8874.2|66
1630918200000|2021-09-06 08:50:00|8886.7|8881.7|8881.2|8876.2|8886.7|8881.7|8878.2|8873.2|49
1630918500000|2021-09-06 08:55:00|8881.7|8876.7|8891.2|8886.2|8891.7|8886.7|8881.2|8876.2|25
1630918800000|2021-09-06 09:00:00|8891.7|8886.7|8891.7|8886.7|8894.2|8889.2|8890.2|8885.2|43
1630919100000|2021-09-06 09:05:00|8892.2|8887.2|8889.2|8884.2|8893.7|8888.7|8886.2|8881.2|40
1630919400000|2021-09-06 09:10:00|8889.7|8884.7|8888.7|8883.7|8891.7|8886.7|8888.7|8883.7|46
1630919700000|2021-09-06 09:15:00|8889.7|8884.7|8893.2|8888.2|8895.7|8890.7|8889.2|8884.2|50
1630920000000|2021-09-06 09:20:00|8892.7|8887.7|8903.2|8898.2|8903.2|8898.2|8892.7|8887.7|79
1630920300000|2021-09-06 09:25:00|8902.7|8897.7|8896.7|8891.7|8903.2|8898.2|8895.7|8890.7|36
1630920600000|2021-09-06 09:30:00|8897.2|8892.2|8888.7|8883.7|8903.2|8898.2|8888.7|8883.7|66
1630920900000|2021-09-06 09:35:00|8888.2|8883.2|8891.2|8886.2|8893.7|8888.7|8887.7|8882.7|31
1630921200000|2021-09-06 09:40:00|8891.7|8886.7|8887.2|8882.2|8891.7|8886.7|8887.2|8882.2|16
1630921500000|2021-09-06 09:45:00|8887.7|8882.7|8890.2|8885.2|8893.7|8888.7|8887.7|8882.7|24
1630921800000|2021-09-06 09:50:00|8889.7|8884.7|8882.7|8877.7|8891.7|8886.7|8882.7|8877.7|30
1630922100000|2021-09-06 09:55:00|8883.7|8878.7|8883.7|8878.7|8884.7|8879.7|8880.7|8875.7|37
1630922400000|2021-09-06 10:00:00|8884.7|8879.7|8895.2|8890.2|8895.2|8890.2|8884.7|8879.7|32
1630922700000|2021-09-06 10:05:00|8894.7|8889.7|8898.7|8893.7|8899.2|8894.2|8893.7|8888.7|24
1630923000000|2021-09-06 10:10:00|8899.2|8894.2|8897.2|8892.2|8899.7|8894.7|8896.2|8891.2|88
1630923300000|2021-09-06 10:15:00|8897.7|8892.7|8898.2|8893.2|8901.2|8896.2|8897.2|8892.2|69
1630923600000|2021-09-06 10:20:00|8898.7|8893.7|8901.2|8896.2|8907.2|8902.2|8898.2|8893.2|39
1630923900000|2021-09-06 10:25:00|8900.7|8895.7|8901.7|8896.7|8905.7|8900.7|8900.2|8895.2|23
1630924200000|2021-09-06 10:30:00|8902.2|8897.2|8900.7|8895.7|8903.2|8898.2|8897.2|8892.2|15
1630924500000|2021-09-06 10:35:00|8901.2|8896.2|8906.2|8901.2|8906.7|8901.7|8901.2|8896.2|67
1630924800000|2021-09-06 10:40:00|8906.7|8901.7|8905.2|8900.2|8908.7|8903.7|8903.7|8898.7|39
1630925100000|2021-09-06 10:45:00|8904.7|8899.7|8904.2|8899.2|8904.7|8899.7|8900.7|8895.7|24
1630925400000|2021-09-06 10:50:00|8904.7|8899.7|8906.2|8901.2|8907.7|8902.7|8904.2|8899.2|28
1630925700000|2021-09-06 10:55:00|8906.7|8901.7|8896.2|8891.2|8907.2|8902.2|8895.7|8890.7|53
1630926000000|2021-09-06 11:00:00|8895.7|8890.7|8895.7|8890.7|8898.2|8893.2|8893.2|8888.2|44
1630926300000|2021-09-06 11:05:00|8896.7|8891.7|8889.7|8884.7|8898.7|8893.7|8889.7|8884.7|38
1630926600000|2021-09-06 11:10:00|8890.2|8885.2|8885.7|8880.7|8890.2|8885.2|8884.7|8879.7|57
1630926900000|2021-09-06 11:15:00|8886.7|8881.7|8887.7|8882.7|8888.2|8883.2|8885.7|8880.7|33
1630927200000|2021-09-06 11:20:00|8886.7|8881.7|8887.7|8882.7|8888.2|8883.2|8885.7|8880.7|32
1630927500000|2021-09-06 11:25:00|8888.2|8883.2|8888.7|8883.7|8889.7|8884.7|8885.7|8880.7|28
1630927800000|2021-09-06 11:30:00|8889.2|8884.2|8891.7|8886.7|8892.7|8887.7|8887.7|8882.7|40
1630928100000|2021-09-06 11:35:00|8892.2|8887.2|8891.7|8886.7|8892.7|8887.7|8890.7|8885.7|14
1630928400000|2021-09-06 11:40:00|8890.7|8885.7|8889.2|8884.2|8893.2|8888.2|8888.7|8883.7|26
1630928700000|2021-09-06 11:45:00|8888.7|8883.7|8884.7|8879.7|8890.2|8885.2|8883.7|8878.7|44
1630929000000|2021-09-06 11:50:00|8885.7|8880.7|8883.7|8878.7|8886.7|8881.7|8882.7|8877.7|42
1630929300000|2021-09-06 11:55:00|8884.2|8879.2|8885.7|8880.7|8887.7|8882.7|8883.7|8878.7|15
1630929600000|2021-09-06 12:00:00|8885.2|8880.2|8888.2|8883.2|8889.2|8884.2|8883.7|8878.7|20
1630929900000|2021-09-06 12:05:00|8888.7|8883.7|8882.2|8877.2|8888.7|8883.7|8881.7|8876.7|20
1630930200000|2021-09-06 12:10:00|8882.7|8877.7|8885.2|8880.2|8887.7|8882.7|8881.7|8876.7|22
1630930500000|2021-09-06 12:15:00|8885.7|8880.7|8883.7|8878.7|8887.7|8882.7|8883.7|8878.7|33
1630930800000|2021-09-06 12:20:00|8884.2|8879.2|8885.7|8880.7|8887.7|8882.7|8883.7|8878.7|15
1630931100000|2021-09-06 12:25:00|8886.2|8881.2|8884.2|8879.2|8886.7|8881.7|8884.2|8879.2|17
1630931400000|2021-09-06 12:30:00|8884.7|8879.7|8886.2|8881.2|8887.2|8882.2|8884.2|8879.2|18
1630931700000|2021-09-06 12:35:00|8885.7|8880.7|8885.7|8880.7|8887.2|8882.2|8884.2|8879.2|26
1630932000000|2021-09-06 12:40:00|8885.2|8880.2|8882.2|8877.2|8885.7|8880.7|8880.2|8875.2|16
1630932300000|2021-09-06 12:45:00|8882.7|8877.7|8888.2|8883.2|8888.2|8883.2|8882.2|8877.2|29
1630932600000|2021-09-06 12:50:00|8888.7|8883.7|8893.7|8888.7|8893.7|8888.7|8888.2|8883.2|56
1630932900000|2021-09-06 12:55:00|8893.2|8888.2|8890.7|8885.7|8893.2|8888.2|8889.2|8884.2|24
1630933200000|2021-09-06 13:00:00|8890.2|8885.2|8890.7|8885.7|8892.2|8887.2|8889.2|8884.2|25
1630933500000|2021-09-06 13:05:00|8889.2|8884.2|8891.7|8886.7|8892.2|8887.2|8888.7|8883.7|19
1630933800000|2021-09-06 13:10:00|8890.7|8885.7|8887.7|8882.7|8891.2|8886.2|8886.7|8881.7|20
1630934100000|2021-09-06 13:15:00|8888.2|8883.2|8888.7|8883.7|8888.7|8883.7|8886.7|8881.7|16
1630934400000|2021-09-06 13:20:00|8888.2|8883.2|8890.7|8885.7|8890.7|8885.7|8885.7|8880.7|28
1630934700000|2021-09-06 13:25:00|8891.7|8886.7|8892.2|8887.2|8893.2|8888.2|8890.7|8885.7|26
1630935000000|2021-09-06 13:30:00|8892.7|8887.7|8892.7|8887.7|8894.2|8889.2|8891.7|8886.7|32
1630935300000|2021-09-06 13:35:00|8892.2|8887.2|8891.2|8886.2|8893.7|8888.7|8890.7|8885.7|52
1630935600000|2021-09-06 13:40:00|8891.7|8886.7|8889.7|8884.7|8895.2|8890.2|8888.7|8883.7|35
1630935900000|2021-09-06 13:45:00|8889.2|8884.2|8895.7|8890.7|8895.7|8890.7|8888.7|8883.7|48
1630936200000|2021-09-06 13:50:00|8896.2|8891.2|8898.2|8893.2|8899.7|8894.7|8894.7|8889.7|41
1630936500000|2021-09-06 13:55:00|8898.7|8893.7|8900.7|8895.7|8903.7|8898.7|8898.2|8893.2|63
1630936800000|2021-09-06 14:00:00|8901.7|8896.7|8905.7|8900.7|8907.2|8902.2|8901.2|8896.2|156
1630937100000|2021-09-06 14:05:00|8905.2|8900.2|8905.2|8900.2|8907.2|8902.2|8904.7|8899.7|67
1630937400000|2021-09-06 14:10:00|8904.3|8899.3|8902.3|8897.3|8905.3|8900.3|8900.3|8895.3|39
1630937700000|2021-09-06 14:15:00|8902.8|8897.8|8905.8|8900.8|8905.8|8900.8|8902.3|8897.3|28
1630938000000|2021-09-06 14:20:00|8905.3|8900.3|8903.8|8898.8|8905.8|8900.8|8903.8|8898.8|40
1630938300000|2021-09-06 14:25:00|8904.3|8899.3|8905.3|8900.3|8908.3|8903.3|8903.8|8898.8|56
1630938600000|2021-09-06 14:30:00|8904.8|8899.8|8903.3|8898.3|8905.3|8900.3|8902.8|8897.8|31
1630938900000|2021-09-06 14:35:00|8903.8|8898.8|8900.8|8895.8|8905.3|8900.3|8900.3|8895.3|41
1630939200000|2021-09-06 14:40:00|8900.3|8895.3|8897.8|8892.8|8901.3|8896.3|8897.8|8892.8|31
1630939500000|2021-09-06 14:45:00|8897.3|8892.3|8889.8|8884.8|8897.8|8892.8|8889.8|8884.8|38
1630939800000|2021-09-06 14:50:00|8890.3|8885.3|8889.3|8884.3|8890.8|8885.8|8888.8|8883.8|66
1630940100000|2021-09-06 14:55:00|8888.8|8883.8|8883.8|8878.8|8888.8|8883.8|8883.3|8878.3|60
1630940400000|2021-09-06 15:00:00|8884.3|8879.3|8882.3|8877.3|8884.8|8879.8|8881.8|8876.8|79
1630940700000|2021-09-06 15:05:00|8881.8|8876.8|8882.8|8877.8|8884.8|8879.8|8881.8|8876.8|36
1630941000000|2021-09-06 15:10:00|8883.3|8878.3|8881.3|8876.3|8884.8|8879.8|8880.8|8875.8|25
1630941300000|2021-09-06 15:15:00|8881.8|8876.8|8889.3|8884.3|8889.8|8884.8|8881.3|8876.3|101
1630941600000|2021-09-06 15:20:00|8888.8|8883.8|8888.3|8883.3|8891.8|8886.8|8885.8|8880.8|124
1630941900000|2021-09-06 15:25:00|8887.8|8882.8|8883.3|8878.3|8888.8|8883.8|8880.8|8875.8|106
1630942200000|2021-09-06 15:30:00|8884.3|8877.3|8885.3|8878.3|8886.3|8880.3|8877.3|8871.3|279
1630942500000|2021-09-06 15:35:00|8886.3|8879.3|8884.3|8877.3|8888.3|8881.3|8883.3|8877.3|44
1630942800000|2021-09-06 15:40:00|8883.3|8878.3|8879.3|8872.3|8884.3|8878.3|8879.3|8872.3|12
1630943100000|2021-09-06 15:45:00|8880.3|8873.3|8880.3|8874.3|8881.3|8875.3|8880.3|8873.3|7
1630943400000|2021-09-06 15:50:00|8879.3|8873.3|8880.3|8874.3|8882.3|8875.3|8879.3|8873.3|3
1630943700000|2021-09-06 15:55:00|8879.3|8873.3|8882.3|8876.3|8883.3|8877.3|8879.3|8873.3|11
1630944000000|2021-09-06 16:00:00|8883.3|8877.3|8880.3|8873.3|8883.3|8877.3|8878.3|8872.3|38
1630944300000|2021-09-06 16:05:00||8872.3||8873.3||8874.3||8872.3|0
1630944600000|2021-09-06 16:10:00|8881.3|8875.3|8880.3|8874.3|8882.3|8876.3|8880.3|8874.3|15
1630944900000|2021-09-06 16:15:00|8881.3|8875.3|8893.3|8886.3|8893.3|8886.3|8881.3|8875.3|90
1630945200000|2021-09-06 16:20:00|8894.3|8887.3|8892.3|8886.3|8895.3|8889.3|8892.3|8885.3|52
1630945500000|2021-09-06 16:25:00|8893.3|8887.3|8889.3|8883.3|8894.3|8888.3|8889.3|8883.3|70
1630945800000|2021-09-06 16:30:00|8890.3|8884.3|8891.3|8885.3|8893.3|8887.3|8889.3|8884.3|27
1630946100000|2021-09-06 16:35:00|8892.3|8886.3|8891.3|8885.3|8894.3|8887.3|8891.3|8885.3|33
1630946400000|2021-09-06 16:40:00|8890.3|8884.3|8891.3|8885.3|8892.3|8886.3|8889.3|8883.3|33
1630946700000|2021-09-06 16:45:00|8892.3|8886.3|8892.3|8885.3|8893.3|8886.3|8890.3|8883.3|11
1630947000000|2021-09-06 16:50:00|8891.3|8884.3|8890.3|8883.3|8892.3|8884.3|8890.3|8883.3|4
1630947300000|2021-09-06 16:55:00|8887.3|8881.3|8887.3|8877.3|8890.3|8881.3|8881.3|8874.3|53
1630947600000|2021-09-06 17:00:00||8876.3||8877.3||8877.3||8876.3|1
1630947900000|2021-09-06 17:05:00|8888.3|8876.3|8888.3|8877.3|8888.3|8877.3|8888.3|8876.3|0
1630948200000|2021-09-06 17:10:00|8889.3|8878.3|8891.3|8879.3|8891.3|8879.3|8889.3|8878.3|2
1630948800000|2021-09-06 17:20:00|8891.8|8879.8|8890.3|8879.3|8891.8|8879.8|8890.3|8879.3|0
1630949400000|2021-09-06 17:30:00|8891.3|8879.8|8891.3|8879.3|8891.8|8879.8|8891.3|8879.3|3
1630949700000|2021-09-06 17:35:00|8890.3||8890.3||8890.3||8890.3||0
1630950000000|2021-09-06 17:40:00|8892.3|8880.3|8891.3|8880.3|8892.3|8880.3|8891.3|8880.3|1
1630950300000|2021-09-06 17:45:00|8890.3|8879.3|8879.3|8873.3|8890.3|8879.3|8879.3|8873.3|23
1630950600000|2021-09-06 17:50:00|8887.8|8875.8|8887.3|8877.3|8888.3|8878.3|8886.8|8874.8|2
1630950900000|2021-09-06 17:55:00|8886.3|8876.3|8889.7|8877.7|8889.7|8880.8|8885.8|8876.3|2
1630951200000|2021-09-06 18:00:00|8890.1|8878.1|8890.6|8878.6|8890.6|8878.6|8890.1|8878.1|0
1630951500000|2021-09-06 18:05:00|8891.5|8879.5|8890.6|8878.6|8891.5|8879.5|8890.6|8878.6|0
1630951800000|2021-09-06 18:10:00|8890.1|8878.1|8890.1|8878.1|8890.1|8878.1|8889.7|8877.7|0
1630952100000|2021-09-06 18:15:00|8890.6|8878.6|8890.6|8878.6|8891.5|8879.5|8890.1|8878.1|0
1630952400000|2021-09-06 18:20:00|8890.1|8878.1|8889.7|8877.7|8890.6|8878.6|8889.7|8877.7|0
1630952700000|2021-09-06 18:25:00|8889.2|8877.2|8889.2|8877.2|8889.7|8877.7|8889.2|8877.2|0
1630953000000|2021-09-06 18:30:00|8888.8|8876.8|8889.7|8877.7|8889.7|8877.7|8887.9|8875.9|0
1630953300000|2021-09-06 18:35:00|8889.2|8877.2|8888.8|8876.8|8889.2|8877.2|8888.8|8876.8|0
1630953600000|2021-09-06 18:40:00|8889.2|8877.2|8890.6|8878.6|8890.6|8878.6|8888.8|8876.8|0
1630953900000|2021-09-06 18:45:00|8890.1|8878.1|8887.5|8875.5|8891|8879|8887.5|8875.5|0
1630954200000|2021-09-06 18:50:00|8887.9|8875.9|8887|8875|8887.9|8875.9|8887|8875|0
1630954500000|2021-09-06 18:55:00|8887.5|8875.5|8886.6|8874.6|8887.5|8875.5|8886.1|8874.1|0
1630954800000|2021-09-06 19:00:00|8886.1|8874.1|8887.9|8875.9|8888.8|8876.8|8885.7|8873.7|0
1630955100000|2021-09-06 19:05:00|8888.4|8876.4|8888.4|8876.4|8888.8|8876.8|8887.9|8875.9|0
1630955400000|2021-09-06 19:10:00|8888.8|8876.8|8886.1|8874.1|8888.8|8876.8|8885.2|8873.2|0
1630955700000|2021-09-06 19:15:00|8887|8875|8886.1|8874.1|8887|8875|8885.7|8873.7|0
1630956000000|2021-09-06 19:20:00|8885.7|8873.7|8887.5|8875.5|8887.9|8875.9|8885.2|8873.2|0
1630956300000|2021-09-06 19:25:00|8887.9|8875.9|8887.4|8875.4|8887.9|8875.9|8887.4|8875.4|0
1630956600000|2021-09-06 19:30:00|8886.9|8874.9|8889.1|8877.1|8889.7|8877.7|8886.9|8874.9|0
1630956900000|2021-09-06 19:35:00|8888.7|8876.7|8889.1|8877.1|8889.6|8877.6|8888.7|8876.7|0
1630957200000|2021-09-06 19:40:00|8888.7|8876.7|8888.7|8876.7|8889.6|8877.6|8888.7|8876.7|0
1630957500000|2021-09-06 19:45:00|8888.3|8876.3|8890|8878|8890|8878|8887.8|8875.8|0
1630957800000|2021-09-06 19:50:00|8890.5|8878.5|8889.8|8877.8|8890.9|8878.9|8888.7|8876.7|0
1630958100000|2021-09-06 19:55:00|8889.3|8877.3|8887.7|8875.7|8890.2|8878.2|8886.7|8874.7|0
1630958400000|2021-09-06 20:00:00|8887.5|8875.5|8887.5|8875.5|8887.5|8875.5|8887.4|8875.4|0
1630959000000|2021-09-06 20:10:00|8887.4|8875.4|8887.4|8875.4|8887.4|8875.4|8887.4|8875.4|0
1630960500000|2021-09-06 20:35:00|8887.5|8875.5|8887.5|8875.5|8887.5|8875.5|8887.5|8875.5|0
1630961700000|2021-09-06 20:55:00|8887.4|8875.4|8887.4|8875.4|8887.4|8875.4|8887.4|8875.4|0
1630965000000|2021-09-06 21:50:00|8887.8|8875.8|8887.8|8875.8|8887.8|8875.8|8887.8|8875.8|0
1630965300000|2021-09-06 21:55:00|8888|8876|8888|8876|8888|8876|8888|8876|0
1630965600000|2021-09-06 22:00:00|8887.9|8875.9|8883.6|8871.6|8887.9|8875.9|8883.2|8871.2|0
1630965900000|2021-09-06 22:05:00|8883.5|8871.5|8883.6|8871.6|8883.6|8871.6|8883|8871|0
1630966200000|2021-09-06 22:10:00|8883.5|8871.5|8881.9|8869.9|8883.6|8871.6|8880.6|8868.6|0
1630966500000|2021-09-06 22:15:00|8881.8|8869.8|8882.3|8870.3|8882.7|8870.7|8881.4|8869.4|0
1630966800000|2021-09-06 22:20:00|8882.2|8870.2|8881.4|8869.4|8882.3|8870.3|8881.4|8869.4|0
1630967100000|2021-09-06 22:25:00|8881|8869|8880.8|8868.8|8881.4|8869.4|8880.8|8868.8|0
1630967400000|2021-09-06 22:30:00|8881|8869|8881.4|8869.4|8881.4|8869.4|8880.6|8868.6|0
1630967700000|2021-09-06 22:35:00|8880.8|8868.8|8880.4|8868.4|8881.4|8869.4|8880.4|8868.4|0
1630968000000|2021-09-06 22:40:00|8880.2|8868.2|8879.6|8867.6|8881.4|8869.4|8879.6|8867.6|0
1630968300000|2021-09-06 22:45:00|8879.8|8867.8|8879.9|8867.9|8880|8868|8879.5|8867.5|0
1630968600000|2021-09-06 22:50:00|8880.1|8868.1|8880.3|8868.3|8880.3|8868.3|8879.9|8867.9|0
1630968900000|2021-09-06 22:55:00|8879.9|8867.9|8879.5|8867.5|8879.9|8867.9|8879.5|8867.5|0
1630969200000|2021-09-06 23:00:00|8879.9|8867.9|8879.9|8867.9|8880.3|8868.3|8878.6|8866.6|0
1630969500000|2021-09-06 23:05:00|8880.3|8868.3|8880.3|8868.3|8880.7|8868.7|8879.9|8867.9|0
1630969800000|2021-09-06 23:10:00|8879.9|8867.9|8879.9|8867.9|8879.9|8867.9|8879.7|8867.7|0
1630970100000|2021-09-06 23:15:00|8880.3|8868.3|8879.9|8867.9|8880.3|8868.3|8879.5|8867.5|0
1630970400000|2021-09-06 23:20:00|8879.8|8867.8|8879.5|8867.5|8879.8|8867.8|8879|8867|0
1630970700000|2021-09-06 23:25:00|8879.9|8867.9|8880.3|8868.3|8880.3|8868.3|8879.5|8867.5|0
1630971000000|2021-09-06 23:30:00|8879.9|8867.9|8881.8|8869.8|8881.8|8869.8|8879.9|8867.9|0
1630971300000|2021-09-06 23:35:00|8881.7|8869.7|8881.8|8869.8|8882.2|8870.2|8881.3|8869.3|0
1630971600000|2021-09-06 23:40:00|8881.7|8869.7|8879.5|8867.5|8881.8|8869.8|8879.5|8867.5|0
1630971900000|2021-09-06 23:45:00|8879.7|8867.7|8877.5|8865.5|8879.7|8867.7|8877.5|8865.5|0
1630972200000|2021-09-06 23:50:00|8877.4|8865.4|8877|8865|8877.9|8865.9|8877|8865|0
1630972500000|2021-09-06 23:55:00|8877.1|8865.1|8876.4|8864.4|8877.5|8865.5|8876|8864|0
1630972800000|2021-09-07 00:00:00|8876|8864|8876.6|8864.6|8876.6|8864.6|8873.5|8861.5|0
1630973100000|2021-09-07 00:05:00|8876|8864|8876.6|8864.6|8876.6|8864.6|8874.7|8862.7|0
1630973400000|2021-09-07 00:10:00|8877|8865|8878.3|8866.3|8878.3|8866.3|8876.6|8864.6|0
1630973700000|2021-09-07 00:15:00|8878.1|8866.1|8876.1|8864.1|8878.3|8866.3|8871.2|8859.2|0
1630974000000|2021-09-07 00:20:00|8875.7|8863.7|8878|8866|8878|8866|8873|8861|0
1630974300000|2021-09-07 00:25:00|8877.8|8865.8|8877|8865|8878|8866|8876|8864|0
1630974600000|2021-09-07 00:30:00|8876.8|8864.8|8878.1|8866.1|8879.1|8867.1|8876|8864|0
1630974900000|2021-09-07 00:35:00|8878|8866|8878|8866|8879.1|8867.1|8878|8866|0
1630975200000|2021-09-07 00:40:00|8878.1|8866.1|8878|8866|8879|8867|8877|8865|0
1630975500000|2021-09-07 00:45:00|8877.6|8865.6|8875|8863|8878|8866|8875|8863|0
1630975800000|2021-09-07 00:50:00|8875.3|8863.3|8872|8860|8877|8865|8871.9|8859.9|0
1630976100000|2021-09-07 00:55:00|8872.3|8860.3|8870.8|8858.8|8873.4|8861.4|8870.8|8858.8|0
1630976400000|2021-09-07 01:00:00|8871|8859|8869.5|8857.5|8871.4|8859.4|8867.4|8855.4|0
1630976700000|2021-09-07 01:05:00|8869.1|8857.1|8867.5|8855.5|8870.5|8858.5|8867.5|8855.5|0
1630977000000|2021-09-07 01:10:00|8867.7|8855.7|8867.4|8855.4|8868.5|8856.5|8866.4|8854.4|0
1630977300000|2021-09-07 01:15:00|8867.1|8855.1|8866.8|8854.8|8867.9|8855.9|8865.8|8853.8|0
1630977600000|2021-09-07 01:20:00|8866.9|8854.9|8867.3|8855.3|8869.9|8857.9|8866.8|8854.8|0
1630977900000|2021-09-07 01:25:00|8867.5|8855.5|8867.9|8855.9|8868.9|8856.9|8866.8|8854.8|0
1630978200000|2021-09-07 01:30:00|8868.3|8856.3|8866.8|8854.8|8868.9|8856.9|8865.8|8853.8|0
1630978500000|2021-09-07 01:35:00|8866.6|8854.6|8867.8|8855.8|8867.8|8855.8|8863.8|8851.8|0
1630978800000|2021-09-07 01:40:00|8867.4|8855.4|8867.7|8855.7|8871.8|8859.8|8865.6|8853.6|0
1630979100000|2021-09-07 01:45:00|8867.6|8855.6|8867.7|8855.7|8868.7|8856.7|8867.6|8855.6|0
1630979400000|2021-09-07 01:50:00|8867.3|8855.3|8870.7|8858.7|8871.7|8859.7|8866.6|8854.6|0
1630979700000|2021-09-07 01:55:00|8870.3|8858.3|8870.7|8858.7|8871.7|8859.7|8869.7|8857.7|0
1630980000000|2021-09-07 02:00:00|8869.7|8857.7|8875.8|8863.8|8875.8|8863.8|8869.7|8857.7|0
1630980300000|2021-09-07 02:05:00|8875.9|8863.9|8877.7|8865.7|8878.7|8866.7|8875.7|8863.7|0
1630980600000|2021-09-07 02:10:00|8877.5|8865.5|8877.8|8865.8|8878.7|8866.7|8876.7|8864.7|0
1630980900000|2021-09-07 02:15:00|8877.9|8865.9|8875.7|8863.7|8878.7|8866.7|8875.7|8863.7|0
1630981200000|2021-09-07 02:20:00|8875.8|8863.8|8876.2|8864.2|8877.8|8865.8|8875.7|8863.7|0
1630981500000|2021-09-07 02:25:00|8876|8864|8873.7|8861.7|8876|8864|8873.7|8861.7|0
1630981800000|2021-09-07 02:30:00|8873.6|8861.6|8872.8|8860.8|8874.8|8862.8|8872.7|8860.7|0
1630982100000|2021-09-07 02:35:00|8872.9|8860.9|8875.8|8863.8|8876.8|8864.8|8872.9|8860.9|0
1630982400000|2021-09-07 02:40:00|8876|8864|8878.8|8866.8|8878.8|8866.8|8875.8|8863.8|0
1630982700000|2021-09-07 02:45:00|8879.2|8867.2|8879.8|8867.8|8879.9|8867.9|8877.8|8865.8|0
1630983000000|2021-09-07 02:50:00|8879.6|8867.6|8878.9|8866.9|8879.9|8867.9|8878.8|8866.8|0
1630983300000|2021-09-07 02:55:00|8879.1|8867.1|8879.9|8867.9|8880.4|8868.4|8878.9|8866.9|0
1630983600000|2021-09-07 03:00:00|8879.7|8867.7|8878.9|8866.9|8879.7|8867.7|8877.9|8865.9|0
1630983900000|2021-09-07 03:05:00|8879|8867|8879.9|8867.9|8881|8869|8878.9|8866.9|0
1630984200000|2021-09-07 03:10:00|8880|8868|8876.8|8864.8|8880|8868|8876.8|8864.8|0
1630984500000|2021-09-07 03:15:00|8876.9|8864.9|8876.9|8864.9|8877.9|8865.9|8876.9|8864.9|0
1630984800000|2021-09-07 03:20:00|8876.3|8864.3|8875.9|8863.9|8876.9|8864.9|8875.9|8863.9|0
1630985100000|2021-09-07 03:25:00|8875.5|8863.5|8872.7|8860.7|8875.5|8863.5|8869.9|8857.9|0
1630985400000|2021-09-07 03:30:00|8872.4|8860.4|8875.4|8863.4|8875.9|8863.9|8871.9|8859.9|0
1630985700000|2021-09-07 03:35:00|8875.2|8863.2|8875.9|8863.9|8876.9|8864.9|8874.9|8862.9|0
1630986000000|2021-09-07 03:40:00|8875.7|8863.7|8873.9|8861.9|8875.9|8863.9|8872.9|8860.9|0
1630986300000|2021-09-07 03:45:00|8873.7|8861.7|8874.9|8862.9|8875.3|8863.3|8872.9|8860.9|0
1630986600000|2021-09-07 03:50:00|8875.9|8863.9|8875.8|8863.8|8875.9|8863.9|8873.8|8861.8|0
1630986900000|2021-09-07 03:55:00|8875.6|8863.6|8876.2|8864.2|8876.8|8864.8|8874.8|8862.8|0
1630987200000|2021-09-07 04:00:00|8876|8864|8873.7|8861.7|8876.8|8864.8|8873.7|8861.7|0
1630987500000|2021-09-07 04:05:00|8874.2|8862.2|8873.8|8861.8|8874.8|8862.8|8873.7|8861.7|0
1630987800000|2021-09-07 04:10:00|8874.2|8862.2|8875.8|8863.8|8876.2|8864.2|8874.2|8862.2|0
1630988100000|2021-09-07 04:15:00|8875.6|8863.6|8875.2|8863.2|8875.8|8863.8|8874.8|8862.8|0
1630988400000|2021-09-07 04:20:00|8875.4|8863.4|8875.8|8863.8|8877.8|8865.8|8875.4|8863.4|0
1630988700000|2021-09-07 04:25:00|8876.8|8864.8|8875.8|8863.8|8876.8|8864.8|8875.8|8863.8|0
1630989000000|2021-09-07 04:30:00|8876|8864|8873.9|8861.9|8878.9|8866.9|8872.9|8860.9|0
1630989300000|2021-09-07 04:35:00|8872.9|8860.9|8872.9|8860.9|8873.3|8861.3|8872.9|8860.9|0
1630989600000|2021-09-07 04:40:00|8873.1|8861.1|8872.8|8860.8|8873.9|8861.9|8872.3|8860.3|0
1630989900000|2021-09-07 04:45:00|8872.6|8860.6|8870.2|8858.2|8872.8|8860.8|8870.2|8858.2|0
1630990200000|2021-09-07 04:50:00|8870|8858|8872.2|8860.2|8872.8|8860.8|8869.2|8857.2|0
1630990500000|2021-09-07 04:55:00|8872.4|8860.4|8874.3|8862.3|8874.9|8862.9|8872.4|8860.4|0
1630990800000|2021-09-07 05:00:00|8874.5|8862.5|8873.9|8861.9|8874.9|8862.9|8870.8|8858.8|0
1630991100000|2021-09-07 05:05:00|8874.1|8862.1|8874.9|8862.9|8876.9|8864.9|8872.9|8860.9|0
1630991400000|2021-09-07 05:10:00|8875.3|8863.3|8877|8865|8878|8866|8875.3|8863.3|0
1630991700000|2021-09-07 05:15:00|8877.1|8865.1|8878|8866|8878.9|8866.9|8876.9|8864.9|0
1630992000000|2021-09-07 05:20:00|8878.1|8866.1|8876.9|8864.9|8880|8868|8876.9|8864.9|0
1630992300000|2021-09-07 05:25:00|8877.3|8865.3|8877.7|8865.7|8877.9|8865.9|8875.7|8863.7|0
1630992600000|2021-09-07 05:30:00|8878.1|8866.1|8875.8|8863.8|8878.9|8866.9|8875.8|8863.8|0
1630992900000|2021-09-07 05:35:00|8875.6|8863.6|8876.6|8864.6|8877.6|8865.6|8874.6|8862.6|0
1630993200000|2021-09-07 05:40:00|8877|8865|8878.7|8866.7|8879.1|8867.1|8877|8865|0
1630993500000|2021-09-07 05:45:00|8878.3|8866.3|8878.8|8866.8|8878.8|8866.8|8877.7|8865.7|0
1630993800000|2021-09-07 05:50:00|8878.2|8866.2|8878.8|8866.8|8878.8|8866.8|8877.7|8865.7|0
1630994100000|2021-09-07 05:55:00|8878.6|8866.6|8879.2|8867.2|8879.7|8867.7|8877.8|8865.8|0
1630994400000|2021-09-07 06:00:00|8879.4|8867.4|8883.3|8878.3|8883.3|8878.3|8875.8|8863.9|3
1630994700000|2021-09-07 06:05:00|8885.3|8880.3|8892.8|8887.8|8892.8|8887.8|8885.3|8880.3|12
1630995000000|2021-09-07 06:10:00|8893.3|8888.3|8891.3|8886.3|8894.8|8889.8|8889.8|8884.8|19
1630995300000|2021-09-07 06:15:00|8891.8|8886.8|8893.3|8888.3|8894.3|8889.3|8888.8|8883.8|13
1630995600000|2021-09-07 06:20:00|8892.8|8887.8|8895.8|8890.8|8895.8|8890.8|8890.3|8885.3|8
1630995900000|2021-09-07 06:25:00|8896.8|8891.8|8890.3|8885.3|8896.8|8891.8|8888.3|8883.3|17
1630996200000|2021-09-07 06:30:00|8889.8|8884.8|8890.8|8885.8|8892.3|8887.3|8885.8|8880.8|6
1630996500000|2021-09-07 06:35:00|8891.3|8886.3|8885.8|8880.8|8892.8|8887.8|8885.3|8880.3|19
1630996800000|2021-09-07 06:40:00|8885.3|8880.3|8885.8|8880.8|8887.3|8882.3|8885.3|8880.3|3
1630997100000|2021-09-07 06:45:00|8886.3|8881.3|8887.3|8882.3|8887.8|8882.8|8884.3|8879.3|20
1630997400000|2021-09-07 06:50:00|8887.8|8882.8|8889.3|8884.3|8889.8|8884.8|8884.8|8879.8|26
1630997700000|2021-09-07 06:55:00|8888.3|8883.3|8890.8|8885.8|8891.8|8886.8|8888.3|8883.3|42
1630998000000|2021-09-07 07:00:00|8890.3|8885.3|8877.3|8872.3|8890.3|8885.3|8870.3|8865.3|342
1630998300000|2021-09-07 07:05:00|8876.3|8871.3|8876.3|8871.3|8877.8|8872.8|8865.8|8860.8|188
1630998600000|2021-09-07 07:10:00|8876.8|8871.8|8869.3|8864.3|8878.3|8873.3|8864.8|8859.8|128
1630998900000|2021-09-07 07:15:00|8868.8|8863.8|8875.3|8870.3|8876.8|8871.8|8863.3|8858.3|71
1630999200000|2021-09-07 07:20:00|8875.8|8870.8|8870.8|8865.8|8876.8|8871.8|8869.3|8864.3|60
1630999500000|2021-09-07 07:25:00|8871.3|8866.3|8884.3|8879.3|8884.8|8879.8|8870.3|8865.3|78
1630999800000|2021-09-07 07:30:00|8883.8|8878.8|8885.3|8880.3|8887.3|8882.3|8882.8|8877.8|74
1631000100000|2021-09-07 07:35:00|8885.8|8880.8|8883.3|8878.3|8888.3|8883.3|8882.3|8877.3|37
1631000400000|2021-09-07 07:40:00|8885.4|8880.4|8883.4|8878.4|8887.4|8882.4|8882.4|8877.4|29
1631000700000|2021-09-07 07:45:00|8883.9|8878.9|8887.4|8882.4|8891.4|8886.4|8880.4|8875.4|71
1631001000000|2021-09-07 07:50:00|8886.9|8881.9|8893.9|8888.9|8894.9|8889.9|8884.4|8879.4|49
1631001300000|2021-09-07 07:55:00|8893.4|8888.4|8893.9|8888.9|8902.4|8897.4|8891.9|8886.9|77
1631001600000|2021-09-07 08:00:00|8893.4|8888.4|8884.4|8879.4|8894.9|8889.9|8881.4|8876.4|56
1631001900000|2021-09-07 08:05:00|8883.9|8878.9|8869.4|8864.4|8883.9|8878.9|8863.9|8858.9|55
1631002200000|2021-09-07 08:10:00|8869.9|8864.9|8887.4|8882.4|8887.4|8882.4|8865.4|8860.4|102
1631002500000|2021-09-07 08:15:00|8886.9|8881.9|8880.4|8875.4|8887.4|8882.4|8879.4|8874.4|25
1631002800000|2021-09-07 08:20:00|8879.9|8874.9|8876.9|8871.9|8883.4|8878.4|8873.9|8868.9|70
1631003100000|2021-09-07 08:25:00|8876.4|8871.4|8871.4|8866.4|8876.4|8871.4|8867.9|8862.9|32
1631003400000|2021-09-07 08:30:00|8870.9|8865.9|8867.9|8862.9|8872.4|8867.4|8867.9|8862.9|39
1631003700000|2021-09-07 08:35:00|8868.4|8863.4|8871.4|8866.4|8873.4|8868.4|8867.4|8862.4|28
1631004000000|2021-09-07 08:40:00|8871.9|8866.9|8866.4|8861.4|8872.4|8867.4|8865.9|8860.9|22
1631004300000|2021-09-07 08:45:00|8865.4|8860.4|8862.4|8857.4|8867.4|8862.4|8860.4|8855.4|30
1631004600000|2021-09-07 08:50:00|8861.4|8856.4|8853.4|8848.4|8863.4|8858.4|8852.4|8847.4|61
1631004900000|2021-09-07 08:55:00|8852.9|8847.9|8866.4|8861.4|8866.4|8861.4|8852.9|8847.9|47
1631005200000|2021-09-07 09:00:00|8865.9|8860.9|8871.9|8866.9|8871.9|8866.9|8860.9|8855.9|106
1631005500000|2021-09-07 09:05:00|8871.4|8866.4|8865.4|8860.4|8874.9|8869.9|8863.4|8858.4|102
1631005800000|2021-09-07 09:10:00|8865.9|8860.9|8860.4|8855.4|8866.9|8861.9|8859.4|8854.4|36
1631006100000|2021-09-07 09:15:00|8859.9|8854.9|8865.9|8860.9|8866.4|8861.4|8859.4|8854.4|44
1631006400000|2021-09-07 09:20:00|8865.4|8860.4|8861.9|8856.9|8868.9|8863.9|8861.4|8856.4|75
1631006700000|2021-09-07 09:25:00|8862.9|8857.9|8872.4|8867.4|8872.9|8867.9|8861.4|8856.4|62
1631007000000|2021-09-07 09:30:00|8871.9|8866.9|8857.9|8852.9|8872.4|8867.4|8856.4|8851.4|31
1631007300000|2021-09-07 09:35:00|8858.4|8853.4|8859.4|8854.4|8860.4|8855.4|8852.4|8847.4|47
1631007600000|2021-09-07 09:40:00|8858.9|8853.9|8860.4|8855.4|8864.4|8859.4|8857.9|8852.9|19
1631007900000|2021-09-07 09:45:00|8859.9|8854.9|8850.9|8845.9|8860.4|8855.4|8850.9|8845.9|25
1631008200000|2021-09-07 09:50:00|8850.4|8845.4|8854.9|8849.9|8856.4|8851.4|8850.4|8845.4|33
1631008500000|2021-09-07 09:55:00|8854.4|8849.4|8860.9|8855.9|8861.4|8856.4|8854.4|8849.4|22
1631008800000|2021-09-07 10:00:00|8859.9|8854.9|8863.4|8858.4|8865.4|8860.4|8856.9|8851.9|39
1631009100000|2021-09-07 10:05:00|8862.9|8857.9|8866.4|8861.4|8871.9|8866.9|8859.9|8854.9|29
1631009400000|2021-09-07 10:10:00|8866.9|8861.9|8859.4|8854.4|8866.9|8861.9|8858.4|8853.4|51
1631009700000|2021-09-07 10:15:00|8858.9|8853.9|8867.9|8862.9|8869.4|8864.4|8857.4|8852.4|30
1631010000000|2021-09-07 10:20:00|8868.4|8863.4|8870.4|8865.4|8872.4|8867.4|8867.9|8862.9|34
1631010300000|2021-09-07 10:25:00|8869.9|8864.9|8871.4|8866.4|8876.9|8871.9|8868.4|8863.4|26
1631010600000|2021-09-07 10:30:00|8870.9|8865.9|8873.9|8868.9|8877.9|8872.9|8869.9|8864.9|36
1631010900000|2021-09-07 10:35:00|8874.9|8869.9|8878.4|8873.4|8878.9|8873.9|8869.4|8864.4|39
1631011200000|2021-09-07 10:40:00|8878.9|8873.9|8875.9|8870.9|8880.9|8875.9|8875.4|8870.4|26
1631011500000|2021-09-07 10:45:00|8874.9|8869.9|8874.4|8869.4|8877.4|8872.4|8873.4|8868.4|21
1631011800000|2021-09-07 10:50:00|8874.9|8869.9|8871.4|8866.4|8874.9|8869.9|8869.9|8864.9|36
1631012100000|2021-09-07 10:55:00|8870.9|8865.9|8871.4|8866.4|8873.4|8868.4|8869.9|8864.9|12
1631012400000|2021-09-07 11:00:00|8871.9|8866.9|8866.9|8861.9|8872.4|8867.4|8866.4|8861.4|22
1631012700000|2021-09-07 11:05:00|8866.4|8861.4|8870.4|8865.4|8871.9|8866.9|8865.4|8860.4|43
1631013000000|2021-09-07 11:10:00|8870.9|8865.9|8872.4|8867.4|8872.4|8867.4|8868.4|8863.4|25
1631013300000|2021-09-07 11:15:00|8871.9|8866.9|8879.9|8874.9|8879.9|8874.9|8871.4|8866.4|24
1631013600000|2021-09-07 11:20:00|8879.4|8874.4|8878.4|8873.4|8881.4|8876.4|8878.4|8873.4|27
1631013900000|2021-09-07 11:25:00|8878.9|8873.9|8875.9|8870.9|8879.9|8874.9|8875.9|8870.9|17
1631014200000|2021-09-07 11:30:00|8875.4|8870.4|8871.9|8866.9|8876.4|8871.4|8869.4|8864.4|26
1631014500000|2021-09-07 11:35:00|8872.4|8867.4|8869.9|8864.9|8873.9|8868.9|8869.4|8864.4|23
1631014800000|2021-09-07 11:40:00|8869.1|8864.1|8875.6|8870.6|8877.1|8872.1|8866.1|8861.1|60
1631015100000|2021-09-07 11:45:00|8875.1|8870.1|8873.6|8868.6|8876.6|8871.6|8872.1|8867.1|18
1631015400000|2021-09-07 11:50:00|8873.1|8868.1|8877.6|8872.6|8878.1|8873.1|8872.6|8867.6|30
1631015700000|2021-09-07 11:55:00|8878.1|8873.1|8877.1|8872.1|8879.1|8874.1|8876.6|8871.6|8
1631016000000|2021-09-07 12:00:00|8878.1|8873.1|8873.1|8868.1|8880.1|8875.1|8873.1|8868.1|23
1631016300000|2021-09-07 12:05:00|8872.6|8867.6|8872.1|8867.1|8875.6|8870.6|8870.1|8865.1|15
1631016600000|2021-09-07 12:10:00|8871.6|8866.6|8869.1|8864.1|8873.6|8868.6|8868.1|8863.1|20
1631016900000|2021-09-07 12:15:00|8868.6|8863.6|8869.1|8864.1|8870.6|8865.6|8866.1|8861.1|20
1631017200000|2021-09-07 12:20:00|8869.6|8864.6|8869.6|8864.6|8873.1|8868.1|8867.6|8862.6|22
1631017500000|2021-09-07 12:25:00|8869.1|8864.1|8876.6|8871.6|8876.6|8871.6|8867.6|8862.6|19
1631017800000|2021-09-07 12:30:00|8876.1|8871.1|8875.6|8870.6|8879.1|8874.1|8873.1|8868.1|880
1631018100000|2021-09-07 12:35:00|8876.1|8871.1|8881.6|8876.6|8882.1|8877.1|8875.1|8870.1|28
1631018400000|2021-09-07 12:40:00|8881.1|8876.1|8878.6|8873.6|8882.1|8877.1|8877.1|8872.1|22
1631018700000|2021-09-07 12:45:00|8879.1|8874.1|8877.6|8872.6|8880.1|8875.1|8876.6|8871.6|9
1631019000000|2021-09-07 12:50:00|8877.1|8872.1|8879.6|8874.6|8881.1|8876.1|8873.1|8868.1|49
1631019300000|2021-09-07 12:55:00|8880.1|8875.1|8879.1|8874.1|8883.1|8878.1|8879.1|8874.1|23
1631019600000|2021-09-07 13:00:00|8878.1|8873.1|8874.1|8869.1|8878.1|8873.1|8872.1|8867.1|24
1631019900000|2021-09-07 13:05:00|8873.6|8868.6|8875.6|8870.6|8875.6|8870.6|8870.1|8865.1|51
1631020200000|2021-09-07 13:10:00|8875.1|8870.1|8865.1|8860.1|8875.6|8870.6|8864.6|8859.6|32
1631020500000|2021-09-07 13:15:00|8864.6|8859.6|8865.1|8860.1|8870.1|8865.1|8864.1|8859.1|59
1631020800000|2021-09-07 13:20:00|8864.1|8859.1|8856.1|8851.1|8864.1|8859.1|8856.1|8851.1|61
1631021100000|2021-09-07 13:25:00|8855.6|8850.6|8857.6|8852.6|8859.1|8854.1|8854.1|8849.1|66
1631021400000|2021-09-07 13:30:00|8857.1|8852.1|8865.1|8860.1|8870.1|8865.1|8856.1|8851.1|149
1631021700000|2021-09-07 13:35:00|8864.1|8859.1|8868.6|8863.6|8870.6|8865.6|8855.6|8850.6|86
1631022000000|2021-09-07 13:40:00|8868.1|8863.1|8877.1|8872.1|8877.6|8872.6|8866.1|8861.1|131
1631022300000|2021-09-07 13:45:00|8876.6|8871.6|8880.1|8875.1|8880.1|8875.1|8869.1|8864.1|184
1631022600000|2021-09-07 13:50:00|8879.6|8874.6|8885.6|8880.6|8890.1|8885.1|8875.6|8870.6|131
1631022900000|2021-09-07 13:55:00|8885.1|8880.1|8884.6|8879.6|8888.1|8883.1|8878.1|8873.1|125
1631023200000|2021-09-07 14:00:00|8884.1|8879.1|8894.1|8889.1|8895.1|8890.1|8882.1|8877.1|669
1631023500000|2021-09-07 14:05:00|8893.6|8888.6|8890.6|8885.6|8896.1|8891.1|8886.1|8881.1|142
1631023800000|2021-09-07 14:10:00|8889.9|8884.9|8884.9|8879.9|8889.9|8884.9|8881.4|8876.4|88
1631024100000|2021-09-07 14:15:00|8884.4|8879.4|8884.4|8879.4|8890.9|8885.9|8882.4|8877.4|127
1631024400000|2021-09-07 14:20:00|8883.9|8878.9|8877.4|8872.4|8886.4|8881.4|8874.4|8869.4|75
1631024700000|2021-09-07 14:25:00|8877.9|8872.9|8878.4|8873.4|8882.4|8877.4|8875.4|8870.4|67
1631025000000|2021-09-07 14:30:00|8878.9|8873.9|8872.9|8867.9|8878.9|8873.9|8871.9|8866.9|661
1631025300000|2021-09-07 14:35:00|8872.4|8867.4|8864.9|8859.9|8872.9|8867.9|8864.4|8859.4|71
1631025600000|2021-09-07 14:40:00|8865.4|8860.4|8869.4|8864.4|8870.4|8865.4|8861.9|8856.9|55
1631025900000|2021-09-07 14:45:00|8868.9|8863.9|8866.9|8861.9|8870.4|8865.4|8864.4|8859.4|65
1631026200000|2021-09-07 14:50:00|8867.4|8862.4|8873.4|8868.4|8873.4|8868.4|8865.9|8860.9|50
1631026500000|2021-09-07 14:55:00|8871.9|8866.9|8877.4|8872.4|8877.4|8872.4|8870.4|8865.4|68
1631026800000|2021-09-07 15:00:00|8876.9|8871.9|8873.4|8868.4|8877.9|8872.9|8871.4|8866.4|67
1631027100000|2021-09-07 15:05:00|8872.9|8867.9|8874.9|8869.9|8875.4|8870.4|8871.9|8866.9|60
1631027400000|2021-09-07 15:10:00|8874.4|8869.4|8874.4|8869.4|8876.4|8871.4|8871.4|8866.4|45
1631027700000|2021-09-07 15:15:00|8873.4|8868.4|8873.9|8868.9|8875.4|8870.4|8869.9|8864.9|54
1631028000000|2021-09-07 15:20:00|8874.4|8869.4|8875.4|8870.4|8875.4|8870.4|8871.4|8866.4|90
1631028300000|2021-09-07 15:25:00|8874.9|8869.9|8876.4|8871.4|8882.4|8877.4|8874.9|8869.9|205
1631028600000|2021-09-07 15:30:00|8876.9|8870.9|8890.9|8883.9|8890.9|8884.9|8872.9|8865.9|1116
1631028900000|2021-09-07 15:35:00|8889.9|8884.9|8888.9|8882.9|8893.9|8887.9|8882.9|8875.9|783
1631029200000|2021-09-07 15:40:00|8887.9|8881.9|8895.9|8888.9|8895.9|8889.9|8887.9|8881.9|110
1631029500000|2021-09-07 15:45:00|8894.9|8889.9|8896.9|8890.9|8898.9|8891.9|8892.9|8886.9|137
1631029800000|2021-09-07 15:50:00|8897.9|8891.9|8893.9|8886.9|8897.9|8891.9|8893.9|8886.9|32
1631030100000|2021-09-07 15:55:00|8892.9|8885.9|8891.9|8885.9|8892.9|8886.9|8889.9|8883.9|15
1631030400000|2021-09-07 16:00:00|8892.9|8884.9|8896.9|8889.9|8896.9|8890.9|8891.9|8884.9|2771
1631030700000|2021-09-07 16:05:00|8895.9|8890.9|8897.9|8890.9|8899.9|8893.9|8895.9|8889.9|16
1631031000000|2021-09-07 16:10:00|8896.9|8889.9|8895.9|8889.9|8898.9|8891.9|8895.9|8888.9|35
1631031300000|2021-09-07 16:15:00|8894.9|8888.9|8895.9|8888.9|8895.9|8889.9|8892.9|8885.9|18
1631031600000|2021-09-07 16:20:00|8894.9|8887.9|8895.9|8888.9|8895.9|8889.9|8893.9|8887.9|14
1631031900000|2021-09-07 16:25:00|8894.9|8889.9|8895.9|8888.9|8896.9|8889.9|8894.9|8888.9|6
1631032200000|2021-09-07 16:30:00|8894.9|8889.9|8892.9|8886.9|8895.9|8889.9|8892.9|8886.9|5
1631032500000|2021-09-07 16:35:00|8893.9|8887.9|8893.9|8887.9|8896.9|8890.9|8892.9|8885.9|33
1631032800000|2021-09-07 16:40:00|8894.9|8888.9|8896.9|8890.9|8897.9|8890.9|8894.9|8888.9|6
1631033100000|2021-09-07 16:45:00|8897.9|8891.9|8898.9|8891.9|8898.9|8891.9|8896.9|8890.9|6
1631033400000|2021-09-07 16:50:00|8897.9|8892.9|8896.9|8890.9|8898.9|8892.9|8896.9|8890.9|2
1631033700000|2021-09-07 16:55:00|8897.9|8891.9|8897.9|8890.9|8899.9|8892.9|8897.9|8890.9|14
1631034000000|2021-09-07 17:00:00|8896.9|8891.9|8898.9|8891.9|8903.9|8897.9|8896.9|8891.9|72
1631034300000|2021-09-07 17:05:00|8897.9|8890.9|8897.9|8891.9|8898.9|8891.9|8894.9|8888.9|19
1631034600000|2021-09-07 17:10:00|8899.9|8892.9|8899.9|8892.9|8900.9|8893.9|8896.9|8889.9|7
1631034900000|2021-09-07 17:15:00|8900.9|8893.9|8892.9|8885.9|8900.9|8893.9|8891.9|8885.9|23
1631035200000|2021-09-07 17:20:00|8891.9|8884.9|8885.9|8878.9|8891.9|8884.9|8884.9|8876.9|69
1631035500000|2021-09-07 17:25:00|8886.9|8877.9|8885.9|8878.9|8887.9|8881.9|8885.9|8877.9|9
1631035800000|2021-09-07 17:30:00|8886.9|8879.9|8888.9|8882.9|8890.9|8883.9|8886.9|8879.9|11
1631036100000|2021-09-07 17:35:00|8890.9|8881.9|8891.9|8884.9|8891.9|8884.9|8889.9|8881.9|4
1631036400000|2021-09-07 17:40:00|8890.9|8883.9|8889.9|8882.9|8890.9|8883.9|8888.9|8881.9|1
1631036700000|2021-09-07 17:45:00|8890.9|8883.9|8890.9|8884.9|8891.9|8885.9|8890.9|8883.9|10
1631037000000|2021-09-07 17:50:00|8891.9|8883.9|8891.9|8884.9|8891.9|8884.9|8889.9|8882.9|3
1631037300000|2021-09-07 17:55:00|8897.9|8885.9|8893.4|8881.4|8897.9|8887.9|8891.4|8881.4|10
1631037600000|2021-09-07 18:00:00|8892.5|8880.5|8890.4|8878.4|8892.5|8880.5|8890.3|8878.3|0
1631037900000|2021-09-07 18:05:00|8890.3|8878.3|8888.4|8876.4|8890.3|8878.3|8887.3|8875.3|0
1631038200000|2021-09-07 18:10:00|8889.3|8877.3|8889.6|8877.6|8890.7|8878.7|8889.3|8877.3|0
1631038500000|2021-09-07 18:15:00|8889.7|8877.7|8886.2|8874.2|8890.6|8878.6|8885.3|8873.3|0
1631038800000|2021-09-07 18:20:00|8886.3|8874.3|8885.3|8873.3|8886.4|8874.4|8884.3|8872.3|0
1631039100000|2021-09-07 18:25:00|8885.2|8873.2|8883.3|8871.3|8885.2|8873.2|8882.3|8870.3|0
1631039400000|2021-09-07 18:30:00|8883.2|8871.2|8885.4|8873.4|8885.5|8873.5|8881|8869|0
1631039700000|2021-09-07 18:35:00|8885.3|8873.3|8885.5|8873.5|8886.5|8874.5|8883.3|8871.3|0
1631040000000|2021-09-07 18:40:00|8886.4|8874.4|8887.2|8875.2|8887.2|8875.2|8884.4|8872.4|0
1631040300000|2021-09-07 18:45:00|8887.3|8875.3|8887.9|8875.9|8889.1|8877.1|8886|8874|0
1631040600000|2021-09-07 18:50:00|8888|8876|8888.3|8876.3|8889.2|8877.2|8886.1|8874.1|0
1631040900000|2021-09-07 18:55:00|8888.7|8876.7|8888.4|8876.4|8890.3|8878.3|8887.4|8875.4|0
1631041200000|2021-09-07 19:00:00|8888.3|8876.3|8888.8|8876.8|8890.4|8878.4|8887.4|8875.4|0
1631041500000|2021-09-07 19:05:00|8888.7|8876.7|8886.1|8874.1|8888.8|8876.8|8886.1|8874.1|0
1631041800000|2021-09-07 19:10:00|8886.6|8874.6|8886.1|8874.1|8888.1|8876.1|8886|8874|0
1631042100000|2021-09-07 19:15:00|8885.2|8873.2|8883.2|8871.2|8886.2|8874.2|8882|8870|0
1631042400000|2021-09-07 19:20:00|8883.1|8871.1|8880.3|8868.3|8883.2|8871.2|8880.3|8868.3|0
1631042700000|2021-09-07 19:25:00|8880.2|8868.2|8880|8868|8881.1|8869.1|8879.3|8867.3|0
1631043000000|2021-09-07 19:30:00|8879.9|8867.9|8882.8|8870.8|8883.3|8871.3|8878.9|8866.9|0
1631043300000|2021-09-07 19:35:00|8882.9|8870.9|8879.5|8867.5|8882.9|8870.9|8878.6|8866.6|0
1631043600000|2021-09-07 19:40:00|8880|8868|8881.9|8869.9|8884.1|8872.1|8879.5|8867.5|0
1631043900000|2021-09-07 19:45:00|8881.8|8869.8|8881.7|8869.7|8883.1|8871.1|8880.6|8868.6|0
1631044200000|2021-09-07 19:50:00|8881.6|8869.6|8880.8|8868.8|8882.9|8870.9|8879.5|8867.5|0
1631044500000|2021-09-07 19:55:00|8879.9|8867.9|8880.9|8868.9|8885.3|8873.3|8879.9|8867.9|0
1631044800000|2021-09-07 20:00:00|8881|8869|8877.9|8865.9|8882.3|8870.3|8877.5|8865.5|0
1631045100000|2021-09-07 20:05:00|8878|8866|8878.8|8866.8|8880.3|8868.3|8877.9|8865.9|0
1631045400000|2021-09-07 20:10:00|8878.4|8866.4|8876.3|8864.3|8878.4|8866.4|8874.8|8862.8|0
1631045700000|2021-09-07 20:15:00|8876.2|8864.2|8877.9|8865.9|8878.4|8866.4|8875.8|8863.8|0
1631046000000|2021-09-07 20:20:00|8878|8866|8877.9|8865.9|8878.8|8866.8|8877.9|8865.9|0
1631046600000|2021-09-07 20:30:00|8877.5|8865.5|8877.5|8865.5|8877.5|8865.5|8877.1|8865.1|0
1631046900000|2021-09-07 20:35:00|8877.6|8865.6|8877.9|8865.9|8877.9|8865.9|8877.5|8865.5|0
1631047200000|2021-09-07 20:40:00|8877.5|8865.5|8877.9|8865.9|8877.9|8865.9|8877.5|8865.5|0
1631047500000|2021-09-07 20:45:00|8878|8866|8878.4|8866.4|8878.8|8866.8|8877.9|8865.9|0
1631047800000|2021-09-07 20:50:00|8878.8|8866.8|8878.8|8866.8|8878.8|8866.8|8878.8|8866.8|0
1631048100000|2021-09-07 20:55:00|8879.2|8867.2|8878.9|8866.9|8879.8|8867.8|8878.4|8866.4|0
1631048400000|2021-09-07 21:00:00|8878.8|8866.8|8879.2|8867.2|8879.2|8867.2|8878.8|8866.8|0
1631048700000|2021-09-07 21:05:00|8879|8867|8879|8867|8879|8867|8879|8867|0
1631049300000|2021-09-07 21:15:00|8878.8|8866.8|8879|8867|8879|8867|8878.8|8866.8|0
1631049600000|2021-09-07 21:20:00|8878.8|8866.8|8878.8|8866.8|8879|8867|8878.8|8866.8|0
1631050200000|2021-09-07 21:30:00|8878.7|8866.7|8878.7|8866.7|8878.7|8866.7|8878.7|8866.7|0
1631051400000|2021-09-07 21:50:00|8878.3|8866.3|8878.7|8866.7|8878.7|8866.7|8878.3|8866.3|0
1631051700000|2021-09-07 21:55:00|8878.9|8866.9|8878.7|8866.7|8878.9|8866.9|8878.7|8866.7|0
1631052000000|2021-09-07 22:00:00|8878.5|8866.5|8879.7|8867.7|8879.7|8867.7|8878.3|8866.3|0
1631052300000|2021-09-07 22:05:00|8879.1|8867.1|8881|8869|8881|8869|8879.1|8867.1|0
1631052600000|2021-09-07 22:10:00|8881.4|8869.4|8881.4|8869.4|8881.8|8869.8|8881|8869|0
1631052900000|2021-09-07 22:15:00|8881.8|8869.8|8881.4|8869.4|8881.8|8869.8|8881.4|8869.4|0
1631053200000|2021-09-07 22:20:00|8881.8|8869.8|8881|8869|8881.8|8869.8|8880.6|8868.6|0
1631053500000|2021-09-07 22:25:00|8880.9|8868.9|8879.7|8867.7|8880.9|8868.9|8878.7|8866.7|0
1631053800000|2021-09-07 22:30:00|8879.8|8867.8|8881|8869|8881|8869|8879.7|8867.7|0
1631054100000|2021-09-07 22:35:00|8880.9|8868.9|8879.1|8867.1|8881|8869|8879.1|8867.1|0
1631054400000|2021-09-07 22:40:00|8878.7|8866.7|8878.3|8866.3|8879.1|8867.1|8877.8|8865.8|0
1631054700000|2021-09-07 22:45:00|8878.2|8866.2|8878.7|8866.7|8879.1|8867.1|8877.8|8865.8|0
1631055000000|2021-09-07 22:50:00|8878.6|8866.6|8879.1|8867.1|8879.1|8867.1|8878.3|8866.3|0
1631055300000|2021-09-07 22:55:00|8878.7|8866.7|8879.3|8867.3|8879.3|8867.3|8878.3|8866.3|0
1631055600000|2021-09-07 23:00:00|8879.4|8867.4|8879.3|8867.3|8880|8868|8878.9|8866.9|0
1631055900000|2021-09-07 23:05:00|8879.1|8867.1|8878|8866|8879.1|8867.1|8878|8866|0
1631056200000|2021-09-07 23:10:00|8877.7|8865.7|8876|8864|8878.1|8866.1|8875.5|8863.5|0
1631056500000|2021-09-07 23:15:00|8876.4|8864.4|8877.2|8865.2|8877.2|8865.2|8876.4|8864.4|0
1631056800000|2021-09-07 23:20:00|8876.8|8864.8|8876.8|8864.8|8876.8|8864.8|8876|8864|0
1631057100000|2021-09-07 23:25:00|8877.2|8865.2|8876.4|8864.4|8877.2|8865.2|8876|8864|0
1631057400000|2021-09-07 23:30:00|8876.8|8864.8|8876.8|8864.8|8876.8|8864.8|8876|8864|0
1631057700000|2021-09-07 23:35:00|8877.2|8865.2|8877.7|8865.7|8877.7|8865.7|8876.8|8864.8|0
1631058000000|2021-09-07 23:40:00|8877.6|8865.6|8878.5|8866.5|8878.5|8866.5|8877|8865|0
1631058300000|2021-09-07 23:45:00|8878.1|8866.1|8876.8|8864.8|8878.1|8866.1|8876.4|8864.4|0
1631058600000|2021-09-07 23:50:00|8876.4|8864.4|8873.2|8861.2|8877.2|8865.2|8873.2|8861.2|0
1631058900000|2021-09-07 23:55:00|8872.8|8860.8|8873.2|8861.2|8873.7|8861.7|8871.5|8859.5|0
1631059200000|2021-09-08 00:00:00|8873.3|8861.3|8876.4|8864.4|8876.4|8864.4|8872.8|8860.8|0
1631059500000|2021-09-08 00:05:00|8876.8|8864.8|8878.5|8866.5|8878.9|8866.9|8876|8864|0
1631059800000|2021-09-08 00:10:00|8878.7|8866.7|8880.8|8868.8|8881.2|8869.2|8878.7|8866.7|0
1631060100000|2021-09-08 00:15:00|8881.2|8869.2|8874.7|8862.7|8881.7|8869.7|8873.6|8861.6|0
1631060400000|2021-09-08 00:20:00|8875|8863|8877.7|8865.7|8880.7|8868.7|8874.1|8862.1|0
1631060700000|2021-09-08 00:25:00|8877.3|8865.3|8877.7|8865.7|8880.2|8868.2|8876.7|8864.7|0
1631061000000|2021-09-08 00:30:00|8878.1|8866.1|8878.6|8866.6|8879.6|8867.6|8877.6|8865.6|0
1631061300000|2021-09-08 00:35:00|8878.7|8866.7|8879.6|8867.6|8879.7|8867.7|8878.6|8866.6|0
1631061600000|2021-09-08 00:40:00|8879.7|8867.7|8881.8|8869.8|8882.8|8870.8|8879.6|8867.6|0
1631061900000|2021-09-08 00:45:00|8882.2|8870.2|8883.2|8871.2|8883.8|8871.8|8881.8|8869.8|0
1631062200000|2021-09-08 00:50:00|8883.4|8871.4|8888|8876|8889|8877|8883.4|8871.4|0
1631062500000|2021-09-08 00:55:00|8888.3|8876.3|8889.9|8877.9|8890.9|8878.9|8886.9|8874.9|0
1631062800000|2021-09-08 01:00:00|8890|8878|8886.9|8874.9|8890|8878|8886.9|8874.9|0
1631063100000|2021-09-08 01:05:00|8887|8875|8889.9|8877.9|8890.9|8878.9|8885.9|8873.9|0
1631063400000|2021-09-08 01:10:00|8888.9|8876.9|8891.9|8879.9|8891.9|8879.9|8888.9|8876.9|0
1631063700000|2021-09-08 01:15:00|8892.3|8880.3|8890.9|8878.9|8893.4|8881.4|8887.9|8875.9|0
1631064000000|2021-09-08 01:20:00|8891.1|8879.1|8891.9|8879.9|8893.9|8881.9|8890.9|8878.9|0
1631064300000|2021-09-08 01:25:00|8892|8880|8891.8|8879.8|8894.9|8882.9|8891.3|8879.3|0
1631064600000|2021-09-08 01:30:00|8892.2|8880.2|8888.7|8876.7|8892.8|8880.8|8887.7|8875.7|0
1631064900000|2021-09-08 01:35:00|8888.5|8876.5|8893.6|8881.6|8894.1|8882.1|8887.7|8875.7|0
1631065200000|2021-09-08 01:40:00|8893.7|8881.7|8893.5|8881.5|8894.7|8882.7|8891.6|8879.6|0
1631065500000|2021-09-08 01:45:00|8893.1|8881.1|8893.7|8881.7|8894.7|8882.7|8891.7|8879.7|0
1631065800000|2021-09-08 01:50:00|8894.1|8882.1|8894.7|8882.7|8895.7|8883.7|8892.7|8880.7|0
1631066100000|2021-09-08 01:55:00|8894.9|8882.9|8894.6|8882.6|8895.7|8883.7|8894.1|8882.1|0
1631066400000|2021-09-08 02:00:00|8894.8|8882.8|8895.7|8883.7|8896.7|8884.7|8893.6|8881.6|0
1631066700000|2021-09-08 02:05:00|8895.6|8883.6|8895.7|8883.7|8897.7|8885.7|8894.7|8882.7|0
1631067000000|2021-09-08 02:10:00|8895.6|8883.6|8896.7|8884.7|8897.7|8885.7|8894.7|8882.7|0
1631067300000|2021-09-08 02:15:00|8896.3|8884.3|8894.7|8882.7|8896.3|8884.3|8892.6|8880.6|0
1631067600000|2021-09-08 02:20:00|8894.9|8882.9|8895.7|8883.7|8896.1|8884.1|8893.6|8881.6|0
1631067900000|2021-09-08 02:25:00|8895.9|8883.9|8896.7|8884.7|8897.7|8885.7|8895.7|8883.7|0
1631068200000|2021-09-08 02:30:00|8896.3|8884.3|8892.6|8880.6|8896.7|8884.7|8891.6|8879.6|0
1631068500000|2021-09-08 02:35:00|8892.2|8880.2|8890.6|8878.6|8892.2|8880.2|8889.6|8877.6|0
1631068800000|2021-09-08 02:40:00|8890.4|8878.4|8890.6|8878.6|8890.6|8878.6|8889.6|8877.6|0
1631069100000|2021-09-08 02:45:00|8891|8879|8891.7|8879.7|8892.6|8880.6|8891|8879|0
1631069400000|2021-09-08 02:50:00|8892|8880|8891.6|8879.6|8893.6|8881.6|8891.6|8879.6|0
1631069700000|2021-09-08 02:55:00|8891.7|8879.7|8890.6|8878.6|8892.6|8880.6|8890.6|8878.6|0
1631070000000|2021-09-08 03:00:00|8890.4|8878.4|8889.6|8877.6|8892.6|8880.6|8889.6|8877.6|0
1631070300000|2021-09-08 03:05:00|8889.8|8877.8|8891.7|8879.7|8891.7|8879.7|8889.8|8877.8|0
1631070600000|2021-09-08 03:10:00|8891.5|8879.5|8890.6|8878.6|8891.7|8879.7|8889.6|8877.6|0
1631070900000|2021-09-08 03:15:00|8890.8|8878.8|8889.5|8877.5|8892.6|8880.6|8889.5|8877.5|0
1631071200000|2021-09-08 03:20:00|8889.6|8877.6|8885.9|8873.9|8889.6|8877.6|8885.9|8873.9|0
1631071500000|2021-09-08 03:25:00|8885.7|8873.7|8884.4|8872.4|8886.5|8874.5|8882.4|8870.4|0
1631071800000|2021-09-08 03:30:00|8884.5|8872.5|8880.2|8868.2|8885.4|8873.4|8879.2|8867.2|0
1631072100000|2021-09-08 03:35:00|8880.3|8868.3|8875.2|8863.2|8880.3|8868.3|8875.2|8863.2|0
1631072400000|2021-09-08 03:40:00|8874.8|8862.8|8876.2|8864.2|8876.2|8864.2|8873.1|8861.1|0
1631072700000|2021-09-08 03:45:00|8876|8864|8879.3|8867.3|8879.3|8867.3|8875.2|8863.2|0
1631073000000|2021-09-08 03:50:00|8879.1|8867.1|8879.1|8867.1|8879.3|8867.3|8878.3|8866.3|0
1631073300000|2021-09-08 03:55:00|8879|8867|8879.1|8867.1|8879.5|8867.5|8878.1|8866.1|0
1631073600000|2021-09-08 04:00:00|8880.1|8868.1|8878|8866|8880.1|8868.1|8878|8866|0
1631073900000|2021-09-08 04:05:00|8878.1|8866.1|8879|8867|8879.1|8867.1|8878|8866|0
1631074200000|2021-09-08 04:10:00|8879.2|8867.2|8879.5|8867.5|8880.1|8868.1|8878|8866|0
1631074500000|2021-09-08 04:15:00|8879.3|8867.3|8879|8867|8880|8868|8878.5|8866.5|0
1631074800000|2021-09-08 04:20:00|8879.4|8867.4|8882.1|8870.1|8882.1|8870.1|8879.4|8867.4|0
1631075100000|2021-09-08 04:25:00|8881.9|8869.9|8882.1|8870.1|8882.1|8870.1|8881.1|8869.1|0
1631075400000|2021-09-08 04:30:00|8881.9|8869.9|8882.2|8870.2|8883.2|8871.2|8881.5|8869.5|0
1631075700000|2021-09-08 04:35:00|8882.4|8870.4|8882.6|8870.6|8883.2|8871.2|8882.1|8870.1|0
1631076000000|2021-09-08 04:40:00|8882.4|8870.4|8881.6|8869.6|8882.4|8870.4|8881.2|8869.2|0
1631076300000|2021-09-08 04:45:00|8881.8|8869.8|8882.1|8870.1|8882.2|8870.2|8881.1|8869.1|0
1631076600000|2021-09-08 04:50:00|8881.9|8869.9|8882.2|8870.2|8882.2|8870.2|8881.1|8869.1|0
1631076900000|2021-09-08 04:55:00|8881.8|8869.8|8881.3|8869.3|8881.8|8869.8|8880.7|8868.7|0
1631077200000|2021-09-08 05:00:00|8881.7|8869.7|8881.3|8869.3|8882.3|8870.3|8880.2|8868.2|0
1631077500000|2021-09-08 05:05:00|8881.1|8869.1|8882.2|8870.2|8883.2|8871.2|8879.7|8867.7|0
1631077800000|2021-09-08 05:10:00|8882.6|8870.6|8879.6|8867.6|8883.2|8871.2|8879.1|8867.1|0
1631078100000|2021-09-08 05:15:00|8879.4|8867.4|8887.3|8875.3|8887.3|8875.3|8879.1|8867.1|0
1631078400000|2021-09-08 05:20:00|8887.1|8875.1|8889.4|8877.4|8889.5|8877.5|8886.3|8874.3|0
1631078700000|2021-09-08 05:25:00|8889.3|8877.3|8888.5|8876.5|8889.9|8877.9|8886.4|8874.4|0
1631079000000|2021-09-08 05:30:00|8888.8|8876.8|8888.3|8876.3|8889.4|8877.4|8887.4|8875.4|0
1631079300000|2021-09-08 05:35:00|8888.4|8876.4|8893.4|8881.4|8893.4|8881.4|8888.4|8876.4|0
1631079600000|2021-09-08 05:40:00|8893|8881|8895.3|8883.3|8895.3|8883.3|8892.4|8880.4|0
1631079900000|2021-09-08 05:45:00|8894.9|8882.9|8893.3|8881.3|8895.3|8883.3|8893.3|8881.3|0
1631080200000|2021-09-08 05:50:00|8893.5|8881.5|8891.3|8879.3|8894.3|8882.3|8891.3|8879.3|0
1631080500000|2021-09-08 05:55:00|8891.7|8879.7|8893.3|8881.3|8893.3|8881.3|8890.3|8878.3|0
1631080800000|2021-09-08 06:00:00|8893|8881|8888.9|8883.9|8894.8|8884.9|8886.9|8879.1|13
1631081100000|2021-09-08 06:05:00|8887.4|8882.4|8885.9|8880.9|8889.4|8884.4|8883.9|8878.9|14
1631081400000|2021-09-08 06:10:00|8885.4|8880.4|8884.9|8879.9|8886.4|8881.4|8881.4|8876.4|21
1631081700000|2021-09-08 06:15:00|8883.4|8878.4|8880.9|8875.9|8883.9|8878.9|8879.9|8874.9|19
1631082000000|2021-09-08 06:20:00|8879.9|8874.9|8877.9|8872.9|8880.9|8875.9|8877.9|8872.9|9
1631082300000|2021-09-08 06:25:00|8878.4|8873.4|8876.9|8871.9|8881.4|8876.4|8876.4|8871.4|7
1631082600000|2021-09-08 06:30:00|8878.4|8873.4|8874.9|8869.9|8879.4|8874.4|8872.4|8867.4|16
1631082900000|2021-09-08 06:35:00|8874.4|8869.4|8865.9|8860.9|8874.4|8869.4|8864.9|8859.9|44
1631083200000|2021-09-08 06:40:00|8865.4|8860.4|8862.9|8857.9|8865.4|8860.4|8861.4|8856.4|13
1631083500000|2021-09-08 06:45:00|8863.4|8858.4|8856.9|8851.9|8863.4|8858.4|8856.4|8851.4|17
1631083800000|2021-09-08 06:50:00|8857.4|8852.4|8854.4|8849.4|8857.4|8852.4|8853.9|8848.9|27
1631084100000|2021-09-08 06:55:00|8854.9|8849.9|8854.4|8849.4|8857.4|8852.4|8849.9|8844.9|86
1631084400000|2021-09-08 07:00:00|8849.9|8844.9|8781.9|8776.9|8849.9|8844.9|8781.4|8776.4|1147
1631084700000|2021-09-08 07:05:00|8781.4|8776.4|8786.9|8781.9|8796.9|8791.9|8768.9|8763.9|609
1631085000000|2021-09-08 07:10:00|8785.9|8780.9|8776.4|8771.4|8787.9|8782.9|8773.9|8768.9|349
1631085300000|2021-09-08 07:15:00|8775.9|8770.9|8796.4|8791.4|8802.4|8797.4|8773.9|8768.9|350
1631085600000|2021-09-08 07:20:00|8797.9|8792.9|8790.9|8785.9|8799.4|8794.4|8779.9|8774.9|296
1631085900000|2021-09-08 07:25:00|8788.4|8783.4|8789.9|8784.9|8794.9|8789.9|8778.9|8773.9|133
1631086200000|2021-09-08 07:30:00|8790.4|8785.4|8789.9|8784.9|8792.9|8787.9|8775.9|8770.9|189
1631086500000|2021-09-08 07:35:00|8790.4|8785.4|8794.9|8789.9|8798.4|8793.4|8782.4|8777.4|90
1631086800000|2021-09-08 07:40:00|8798.1|8793.1|8801.6|8796.6|8802.1|8797.1|8791.1|8786.1|111
1631087100000|2021-09-08 07:45:00|8801.1|8796.1|8785.1|8780.1|8802.6|8797.6|8778.1|8773.1|170
1631087400000|2021-09-08 07:50:00|8785.6|8780.6|8792.6|8787.6|8792.6|8787.6|8775.1|8770.1|140
1631087700000|2021-09-08 07:55:00|8793.1|8788.1|8791.1|8786.1|8794.6|8789.6|8783.1|8778.1|133
1631088000000|2021-09-08 08:00:00|8790.6|8785.6|8791.1|8786.1|8794.6|8789.6|8778.1|8773.1|88
1631088300000|2021-09-08 08:05:00|8791.6|8786.6|8774.1|8769.1|8793.1|8788.1|8767.1|8762.1|236
1631088600000|2021-09-08 08:10:00|8773.1|8768.1|8769.1|8764.1|8775.1|8770.1|8765.6|8760.6|133
1631088900000|2021-09-08 08:15:00|8768.6|8763.6|8765.1|8760.1|8771.6|8766.6|8764.6|8759.6|104
1631089200000|2021-09-08 08:20:00|8764.6|8759.6|8768.1|8763.1|8771.6|8766.6|8759.1|8754.1|216
1631089500000|2021-09-08 08:25:00|8767.6|8762.6|8765.1|8760.1|8774.1|8769.1|8759.1|8754.1|209
1631089800000|2021-09-08 08:30:00|8765.6|8760.6|8760.1|8755.1|8765.6|8760.6|8751.1|8746.1|217
1631090100000|2021-09-08 08:35:00|8760.6|8755.6|8779.1|8774.1|8779.1|8774.1|8756.1|8751.1|140
1631090400000|2021-09-08 08:40:00|8778.6|8773.6|8788.1|8783.1|8788.6|8783.6|8771.1|8766.1|137
1631090700000|2021-09-08 08:45:00|8788.6|8783.6|8788.1|8783.1|8790.6|8785.6|8781.6|8776.6|217
1631091000000|2021-09-08 08:50:00|8788.6|8783.6|8785.6|8780.6|8790.1|8785.1|8780.6|8775.6|114
1631091300000|2021-09-08 08:55:00|8786.1|8781.1|8781.6|8776.6|8786.1|8781.1|8778.1|8773.1|53
1631091600000|2021-09-08 09:00:00|8781.1|8776.1|8781.1|8776.1|8788.1|8783.1|8777.6|8772.6|70
1631091900000|2021-09-08 09:05:00|8781.6|8776.6|8790.1|8785.1|8792.1|8787.1|8780.1|8775.1|71
1631092200000|2021-09-08 09:10:00|8790.6|8785.6|8797.6|8792.6|8797.6|8792.6|8786.6|8781.6|83
1631092500000|2021-09-08 09:15:00|8798.1|8793.1|8798.6|8793.6|8800.1|8795.1|8795.1|8790.1|93
1631092800000|2021-09-08 09:20:00|8798.1|8793.1|8804.6|8799.6|8804.6|8799.6|8795.1|8790.1|84
1631093100000|2021-09-08 09:25:00|8805.6|8800.6|8812.6|8807.6|8813.6|8808.6|8804.1|8799.1|100
1631093400000|2021-09-08 09:30:00|8813.1|8808.1|8817.6|8812.6|8822.1|8817.1|8813.1|8808.1|156
1631093700000|2021-09-08 09:35:00|8817.1|8812.1|8824.6|8819.6|8830.6|8825.6|8816.6|8811.6|171
1631094000000|2021-09-08 09:40:00|8825.6|8820.6|8832.1|8827.1|8833.6|8828.6|8825.6|8820.6|141
1631094300000|2021-09-08 09:45:00|8832.6|8827.6|8828.6|8823.6|8833.6|8828.6|8826.6|8821.6|184
1631094600000|2021-09-08 09:50:00|8829.6|8824.6|8841.1|8836.1|8841.1|8836.1|8829.6|8824.6|168
1631094900000|2021-09-08 09:55:00|8841.6|8836.6|8840.6|8835.6|8847.1|8842.1|8838.6|8833.6|122
1631095200000|2021-09-08 10:00:00|8841.1|8836.1|8834.1|8829.1|8845.6|8840.6|8833.6|8828.6|141
1631095500000|2021-09-08 10:05:00|8833.6|8828.6|8847.6|8842.6|8848.1|8843.1|8833.6|8828.6|67
1631095800000|2021-09-08 10:10:00|8847.1|8842.1|8842.6|8837.6|8848.6|8843.6|8842.6|8837.6|161
1631096100000|2021-09-08 10:15:00|8843.1|8838.1|8842.6|8837.6|8850.6|8845.6|8842.6|8837.6|56
1631096400000|2021-09-08 10:20:00|8843.1|8838.1|8850.1|8845.1|8850.6|8845.6|8843.1|8838.1|64
1631096700000|2021-09-08 10:25:00|8849.6|8844.6|8851.6|8846.6|8854.6|8849.6|8847.6|8842.6|84
1631097000000|2021-09-08 10:30:00|8852.1|8847.1|8851.6|8846.6|8856.6|8851.6|8847.1|8842.1|97
1631097300000|2021-09-08 10:35:00|8852.1|8847.1|8850.6|8845.6|8858.6|8853.6|8850.6|8845.6|58
1631097600000|2021-09-08 10:40:00|8851.1|8846.1|8855.1|8850.1|8856.1|8851.1|8850.6|8845.6|63
1631097900000|2021-09-08 10:45:00|8855.6|8850.6|8861.1|8856.1|8861.6|8856.6|8854.6|8849.6|60
1631098200000|2021-09-08 10:50:00|8861.6|8856.6|8876.1|8871.1|8876.1|8871.1|8861.1|8856.1|100
1631098500000|2021-09-08 10:55:00|8875.6|8870.6|8867.1|8862.1|8877.1|8872.1|8866.6|8861.6|83
1631098800000|2021-09-08 11:00:00|8866.6|8861.6|8862.6|8857.6|8872.1|8867.1|8862.1|8857.1|148
1631099100000|2021-09-08 11:05:00|8863.1|8858.1|8864.6|8859.6|8866.6|8861.6|8859.1|8854.1|134
1631099400000|2021-09-08 11:10:00|8864.1|8859.1|8875.1|8870.1|8875.6|8870.6|8863.6|8858.6|46
1631099700000|2021-09-08 11:15:00|8875.6|8870.6|8870.1|8865.1|8875.6|8870.6|8868.6|8863.6|67
1631100000000|2021-09-08 11:20:00|8870.6|8865.6|8870.6|8865.6|8872.6|8867.6|8868.1|8863.1|44
1631100300000|2021-09-08 11:25:00|8871.1|8866.1|8872.1|8867.1|8872.6|8867.6|8868.1|8863.1|60
1631100600000|2021-09-08 11:30:00|8872.6|8867.6|8875.1|8870.1|8875.6|8870.6|8871.6|8866.6|54
1631100900000|2021-09-08 11:35:00|8874.6|8869.6|8885.6|8880.6|8886.6|8881.6|8874.6|8869.6|71
1631101200000|2021-09-08 11:40:00|8883|8878|8884|8879|8886|8881|8881|8876|79
1631101500000|2021-09-08 11:45:00|8883.5|8878.5|8890|8885|8891|8886|8883|8878|53
1631101800000|2021-09-08 11:50:00|8889.5|8884.5|8891|8886|8891.5|8886.5|8888|8883|56
1631102100000|2021-09-08 11:55:00|8891.5|8886.5|8888.5|8883.5|8892.5|8887.5|8887|8882|44
1631102400000|2021-09-08 12:00:00|8889|8884|8893|8888|8896|8891|8889|8884|71
1631102700000|2021-09-08 12:05:00|8892|8887|8873|8868|8897|8892|8873|8868|167
1631103000000|2021-09-08 12:10:00|8874|8869|8865|8860|8882.5|8877.5|8863|8858|187
1631103300000|2021-09-08 12:15:00|8864|8859|8854|8849|8865|8860|8852|8847|149
1631103600000|2021-09-08 12:20:00|8854.5|8849.5|8852.5|8847.5|8858|8853|8849.5|8844.5|76
1631103900000|2021-09-08 12:25:00|8852|8847|8853.5|8848.5|8854.5|8849.5|8848|8843|86
1631104200000|2021-09-08 12:30:00|8854|8849|8852.5|8847.5|8856.5|8851.5|8849.5|8844.5|76
1631104500000|2021-09-08 12:35:00|8852|8847|8859.5|8854.5|8859.5|8854.5|8848.5|8843.5|101
1631104800000|2021-09-08 12:40:00|8860|8855|8862|8857|8865.5|8860.5|8857.5|8852.5|82
1631105100000|2021-09-08 12:45:00|8862.5|8857.5|8870|8865|8872|8867|8861.5|8856.5|120
1631105400000|2021-09-08 12:50:00|8870.5|8865.5|8863|8858|8872.5|8867.5|8858|8853|103
1631105700000|2021-09-08 12:55:00|8864|8859|8867|8862|8869.5|8864.5|8861.5|8856.5|70
1631106000000|2021-09-08 13:00:00|8867.5|8862.5|8875|8870|8875|8870|8866|8861|144
1631106300000|2021-09-08 13:05:00|8874.5|8869.5|8874|8869|8878.5|8873.5|8871|8866|106
1631106600000|2021-09-08 13:10:00|8875|8870|8870|8865|8875|8870|8868.5|8863.5|113
1631106900000|2021-09-08 13:15:00|8869.5|8864.5|8872|8867|8872|8867|8867|8862|125
1631107200000|2021-09-08 13:20:00|8873|8868|8882.5|8877.5|8884|8879|8870|8865|111
1631107500000|2021-09-08 13:25:00|8882|8877|8879|8874|8884|8879|8877|8872|93
1631107800000|2021-09-08 13:30:00|8879.5|8874.5|8874.5|8869.5|8886|8881|8870.5|8865.5|304
1631108100000|2021-09-08 13:35:00|8875|8870|8895.5|8890.5|8896|8891|8875|8870|136
1631108400000|2021-09-08 13:40:00|8895|8890|8901|8896|8907|8902|8895|8890|136
1631108700000|2021-09-08 13:45:00|8901.5|8896.5|8909|8904|8916|8911|8901.5|8896.5|230
1631109000000|2021-09-08 13:50:00|8909.5|8904.5|8909|8904|8916|8911|8906|8901|259
1631109300000|2021-09-08 13:55:00|8908|8903|8901|8896|8917.5|8912.5|8900|8895|184
1631109600000|2021-09-08 14:00:00|8900|8895|8895|8890|8916|8911|8895|8890|266
1631109900000|2021-09-08 14:05:00|8894|8889|8893.5|8888.5|8900.5|8895.5|8886.5|8881.5|176
1631110200000|2021-09-08 14:10:00|8892.6|8887.6|8879.6|8874.6|8893.6|8888.6|8875.6|8870.6|205
1631110500000|2021-09-08 14:15:00|8880.1|8875.1|8879.6|8874.6|8882.1|8877.1|8866.6|8861.6|123
1631110800000|2021-09-08 14:20:00|8880.1|8875.1|8882.1|8877.1|8885.1|8880.1|8874.1|8869.1|175
1631111100000|2021-09-08 14:25:00|8881.6|8876.6|8872.1|8867.1|8882.1|8877.1|8872.1|8867.1|436
1631111400000|2021-09-08 14:30:00|8872.6|8867.6|8861.1|8856.1|8873.6|8868.6|8860.6|8855.6|168
1631111700000|2021-09-08 14:35:00|8861.6|8856.6|8850.1|8845.1|8863.1|8858.1|8849.1|8844.1|114
1631112000000|2021-09-08 14:40:00|8849.1|8844.1|8847.6|8842.6|8850.6|8845.6|8843.6|8838.6|162
1631112300000|2021-09-08 14:45:00|8846.6|8841.6|8857.1|8852.1|8857.6|8852.6|8843.6|8838.6|194
1631112600000|2021-09-08 14:50:00|8856.6|8851.6|8832.6|8827.6|8856.6|8851.6|8832.1|8827.1|144
1631112900000|2021-09-08 14:55:00|8832.1|8827.1|8839.6|8834.6|8845.6|8840.6|8829.6|8824.6|130
1631113200000|2021-09-08 15:00:00|8839.1|8834.1|8843.1|8838.1|8849.6|8844.6|8836.1|8831.1|121
1631113500000|2021-09-08 15:05:00|8842.6|8837.6|8846.1|8841.1|8848.1|8843.1|8842.1|8837.1|170
1631113800000|2021-09-08 15:10:00|8846.6|8841.6|8855.6|8850.6|8855.6|8850.6|8845.6|8840.6|123
1631114100000|2021-09-08 15:15:00|8856.1|8851.1|8858.6|8853.6|8863.1|8858.1|8855.1|8850.1|173
1631114400000|2021-09-08 15:20:00|8859.1|8854.1|8858.1|8853.1|8861.1|8856.1|8853.6|8848.6|223
1631114700000|2021-09-08 15:25:00|8857.1|8852.1|8858.1|8853.1|8864.1|8859.1|8855.6|8850.6|412
1631115000000|2021-09-08 15:30:00|8858.6|8852.6|8844.6|8838.6|8863.6|8856.6|8844.6|8838.6|819
1631115300000|2021-09-08 15:35:00|8845.6|8839.6|8846.6|8839.6|8848.6|8841.6|8842.6|8836.6|245
1631115600000|2021-09-08 15:40:00|8847.6|8840.6|8843.6|8836.6|8851.6|8844.6|8842.6|8836.6|45
1631115900000|2021-09-08 15:45:00|8842.6|8837.6|8837.6|8831.6|8850.6|8843.6|8835.6|8829.6|98
1631116200000|2021-09-08 15:50:00|8838.6|8832.6|8836.6|8829.6|8839.6|8832.6|8833.6|8826.6|31
1631116500000|2021-09-08 15:55:00|8835.6|8830.6|8839.6|8833.6|8839.6|8833.6|8833.6|8826.6|190
1631116800000|2021-09-08 16:00:00|8838.6|8832.6|8853.6|8847.6|8854.6|8848.6|8838.6|8832.6|162
1631117100000|2021-09-08 16:05:00|8854.6|8848.6|8863.6|8857.6|8863.6|8857.6|8853.6|8847.6|119
1631117400000|2021-09-08 16:10:00|8862.6|8856.6|8863.6|8857.6|8865.6|8859.6|8861.6|8855.6|56
1631117700000|2021-09-08 16:15:00|8864.6|8858.6|8867.6|8861.6|8867.6|8861.6|8861.6|8855.6|30
1631118000000|2021-09-08 16:20:00|8868.6|8862.6|8864.6|8857.6|8871.6|8864.6|8863.6|8856.6|33
1631118300000|2021-09-08 16:25:00|8865.6|8858.6|8861.6|8855.6|8867.6|8860.6|8859.6|8852.6|35
1631118600000|2021-09-08 16:30:00|8862.6|8854.6|8856.6|8849.6|8862.6|8855.6|8855.6|8848.6|21
1631118900000|2021-09-08 16:35:00|8857.6|8850.6|8852.6|8845.6|8857.6|8851.6|8852.6|8845.6|11
1631119200000|2021-09-08 16:40:00|8853.6|8846.6|8852.6|8846.6|8855.6|8849.6|8852.6|8845.6|6
1631119500000|2021-09-08 16:45:00|8851.6|8845.6|8850.6|8844.6|8852.6|8845.6|8848.6|8842.6|8
1631119800000|2021-09-08 16:50:00|8849.6|8843.6|8848.6|8842.6|8849.6|8843.6|8847.6|8840.6|10
1631120100000|2021-09-08 16:55:00|8849.6|8843.6|8846.6|8839.6|8850.6|8843.6|8845.6|8839.6|19
1631120400000|2021-09-08 17:00:00|8847.6|8840.6|8845.6|8838.6|8847.6|8841.6|8843.6|8837.6|9
1631120700000|2021-09-08 17:05:00|8844.6|8837.6|8839.6|8832.6|8849.6|8842.6|8839.6|8832.6|15
1631121000000|2021-09-08 17:10:00|8840.6|8833.6|8837.6|8830.6|8842.6|8835.6|8837.6|8830.6|6
1631121300000|2021-09-08 17:15:00|8839.6|8831.6|8843.6|8836.6|8843.6|8836.6|8836.6|8830.6|5
1631121600000|2021-09-08 17:20:00|8842.6|8834.6|8841.6|8833.6|8845.6|8837.6|8840.6|8833.6|2
1631121900000|2021-09-08 17:25:00|8840.6|8834.6|8853.6|8846.6|8853.6|8846.6|8840.6|8833.6|54
1631122200000|2021-09-08 17:30:00|8854.6|8847.6|8850.6|8843.6|8857.6|8850.6|8850.6|8843.6|29
1631122500000|2021-09-08 17:35:00|8849.6|8842.6|8851.6|8844.6|8853.6|8845.6|8847.6|8837.6|1
1631122800000|2021-09-08 17:40:00|8852.6|8843.6|8850.6|8843.6|8854.6|8847.6|8849.6|8842.6|4
1631123100000|2021-09-08 17:45:00|8849.6|8842.6|8849.6|8843.6|8852.6|8845.6|8848.6|8842.6|10
1631123400000|2021-09-08 17:50:00|8851.6|8841.6|8847.6|8839.6|8851.6|8841.6|8846.6|8837.6|13
1631123700000|2021-09-08 17:55:00|8846.6|8838.6|8850.6|8838.6|8851.6|8843.6|8846.1|8837.6|35
1631124000000|2021-09-08 18:00:00|8850.8|8838.8|8857.2|8845.2|8861.4|8849.4|8850.8|8838.8|0
1631124300000|2021-09-08 18:05:00|8857.3|8845.3|8855.6|8843.6|8859.4|8847.4|8854|8842|0
1631124600000|2021-09-08 18:10:00|8855.7|8843.7|8859.3|8847.3|8859.4|8847.4|8855.1|8843.1|0
1631124900000|2021-09-08 18:15:00|8859.4|8847.4|8853.9|8841.9|8859.9|8847.9|8853.8|8841.8|0
1631125200000|2021-09-08 18:20:00|8854|8842|8851.9|8839.9|8855.1|8843.1|8851.9|8839.9|0
1631125500000|2021-09-08 18:25:00|8852|8840|8854.8|8842.8|8855.2|8843.2|8851|8839|0
1631125800000|2021-09-08 18:30:00|8854.3|8842.3|8855.3|8843.3|8855.3|8843.3|8852|8840|0
1631126100000|2021-09-08 18:35:00|8855.2|8843.2|8854.2|8842.2|8855.3|8843.3|8852.1|8840.1|0
1631126400000|2021-09-08 18:40:00|8854.1|8842.1|8856.2|8844.2|8856.2|8844.2|8851.9|8839.9|0
1631126700000|2021-09-08 18:45:00|8856.3|8844.3|8853.1|8841.1|8857.2|8845.2|8852.1|8840.1|0
1631127000000|2021-09-08 18:50:00|8853.2|8841.2|8854.1|8842.1|8855.2|8843.2|8852.1|8840.1|0
1631127300000|2021-09-08 18:55:00|8854.2|8842.2|8857.2|8845.2|8858.2|8846.2|8854.1|8842.1|0
1631127600000|2021-09-08 19:00:00|8857.3|8845.3|8859.1|8847.1|8860.2|8848.2|8854.3|8842.3|0
1631127900000|2021-09-08 19:05:00|8859.2|8847.2|8861.1|8849.1|8862.1|8850.1|8857.1|8845.1|0
1631128200000|2021-09-08 19:10:00|8861.6|8849.6|8863.4|8851.4|8864.4|8852.4|8860.1|8848.1|0
1631128500000|2021-09-08 19:15:00|8863.5|8851.5|8862.3|8850.3|8864.5|8852.5|8862.3|8850.3|0
1631128800000|2021-09-08 19:20:00|8862.2|8850.2|8859.5|8847.5|8863.3|8851.3|8859.4|8847.4|0
1631129100000|2021-09-08 19:25:00|8859.4|8847.4|8855.2|8843.2|8859.9|8847.9|8855.2|8843.2|0
1631129400000|2021-09-08 19:30:00|8855.3|8843.3|8855.9|8843.9|8857.2|8845.2|8854.1|8842.1|0
1631129700000|2021-09-08 19:35:00|8855.8|8843.8|8854.6|8842.6|8856.8|8844.8|8853.8|8841.8|0
1631130000000|2021-09-08 19:40:00|8854.7|8842.7|8857.8|8845.8|8858.9|8846.9|8853.5|8841.5|0
1631130300000|2021-09-08 19:45:00|8857.4|8845.4|8853.8|8841.8|8858.9|8846.9|8853.8|8841.8|0
1631130600000|2021-09-08 19:50:00|8854.2|8842.2|8859.9|8847.9|8859.9|8847.9|8854.2|8842.2|0
1631130900000|2021-09-08 19:55:00|8859.7|8847.7|8856.8|8844.8|8861|8849|8854.6|8842.6|0
1631131200000|2021-09-08 20:00:00|8858.7|8846.7|8855.5|8843.5|8858.7|8846.7|8854.7|8842.7|0
1631131500000|2021-09-08 20:05:00|8855.6|8843.6|8854.7|8842.7|8856|8844|8854.3|8842.3|0
1631131800000|2021-09-08 20:10:00|8854.6|8842.6|8855.5|8843.5|8856|8844|8853.8|8841.8|0
1631132100000|2021-09-08 20:15:00|8855.6|8843.6|8854.7|8842.7|8856|8844|8854.7|8842.7|0
1631132400000|2021-09-08 20:20:00|8855.1|8843.1|8854.7|8842.7|8855.1|8843.1|8854.7|8842.7|0
1631132700000|2021-09-08 20:25:00|8855.1|8843.1|8855.5|8843.5|8855.5|8843.5|8855.1|8843.1|0
1631133000000|2021-09-08 20:30:00|8855.6|8843.6|8855.1|8843.1|8856|8844|8855.1|8843.1|0
1631133300000|2021-09-08 20:35:00|8854.7|8842.7|8855.1|8843.1|8855.1|8843.1|8854.7|8842.7|0
1631133600000|2021-09-08 20:40:00|8854.7|8842.7|8855.5|8843.5|8855.5|8843.5|8854.7|8842.7|0
1631133900000|2021-09-08 20:45:00|8855.1|8843.1|8854.7|8842.7|8855.1|8843.1|8854.7|8842.7|0
1631134500000|2021-09-08 20:55:00|8855.1|8843.1|8855.1|8843.1|8855.3|8843.3|8854.7|8842.7|0
1631134800000|2021-09-08 21:00:00|8855.3|8843.3|8854.9|8842.9|8855.3|8843.3|8854.5|8842.5|0
1631135100000|2021-09-08 21:05:00|8855.1|8843.1|8855.1|8843.1|8855.1|8843.1|8855.1|8843.1|0
1631135400000|2021-09-08 21:10:00|8854.9|8842.9|8854.3|8842.3|8854.9|8842.9|8853.9|8841.9|0
1631135700000|2021-09-08 21:15:00|8854.5|8842.5|8854.5|8842.5|8854.5|8842.5|8854.3|8842.3|0
1631136000000|2021-09-08 21:20:00|8854.3|8842.3|8854.3|8842.3|8854.5|8842.5|8854.3|8842.3|0
1631136300000|2021-09-08 21:25:00|8854.5|8842.5|8854.5|8842.5|8854.5|8842.5|8854.5|8842.5|0
1631136600000|2021-09-08 21:30:00|8854.3|8842.3|8854.3|8842.3|8854.3|8842.3|8854.3|8842.3|0
1631136900000|2021-09-08 21:35:00|8854.5|8842.5|8854.3|8842.3|8854.5|8842.5|8854.3|8842.3|0
1631137200000|2021-09-08 21:40:00|8854.5|8842.5|8854.5|8842.5|8854.5|8842.5|8854.5|8842.5|0
1631137500000|2021-09-08 21:45:00|8854.3|8842.3|8854.3|8842.3|8854.5|8842.5|8854.3|8842.3|0
1631138100000|2021-09-08 21:55:00|8854.1|8842.1|8853.7|8841.7|8854.3|8842.3|8853.7|8841.7|0
1631138400000|2021-09-08 22:00:00|8854.5|8842.5|8853|8841|8855.7|8843.7|8853|8841|0
1631138700000|2021-09-08 22:05:00|8853.4|8841.4|8853|8841|8854.3|8842.3|8853|8841|0
1631139000000|2021-09-08 22:10:00|8853.4|8841.4|8853|8841|8853.4|8841.4|8852.6|8840.6|0
1631139300000|2021-09-08 22:15:00|8853.4|8841.4|8853|8841|8853.8|8841.8|8853|8841|0
1631139600000|2021-09-08 22:20:00|8853.4|8841.4|8853|8841|8853.4|8841.4|8853|8841|0
1631139900000|2021-09-08 22:25:00|8853.2|8841.2|8853|8841|8853.4|8841.4|8852.1|8840.1|0
1631140200000|2021-09-08 22:30:00|8852.9|8840.9|8850.2|8838.2|8852.9|8840.9|8850.2|8838.2|0
1631140500000|2021-09-08 22:35:00|8850.1|8838.1|8850.6|8838.6|8851.2|8839.2|8850.1|8838.1|0
1631140800000|2021-09-08 22:40:00|8850.5|8838.5|8850.6|8838.6|8851.2|8839.2|8850.1|8838.1|0
1631141100000|2021-09-08 22:45:00|8851.2|8839.2|8850.1|8838.1|8851.2|8839.2|8850.1|8838.1|0
1631141400000|2021-09-08 22:50:00|8849.9|8837.9|8849.7|8837.7|8850.1|8838.1|8849.3|8837.3|0
1631141700000|2021-09-08 22:55:00|8849.3|8837.3|8849.7|8837.7|8849.7|8837.7|8848.9|8836.9|0
1631142000000|2021-09-08 23:00:00|8849.3|8837.3|8848.4|8836.4|8849.7|8837.7|8848|8836|0
1631142300000|2021-09-08 23:05:00|8848|8836|8849.3|8837.3|8849.3|8837.3|8848|8836|0
1631142600000|2021-09-08 23:10:00|8849.7|8837.7|8849.3|8837.3|8849.7|8837.7|8848.9|8836.9|0
1631142900000|2021-09-08 23:15:00|8849.7|8837.7|8850.1|8838.1|8850.6|8838.6|8849.7|8837.7|0
1631143200000|2021-09-08 23:20:00|8849.7|8837.7|8850.1|8838.1|8850.6|8838.6|8849.7|8837.7|0
1631143500000|2021-09-08 23:25:00|8849.9|8837.9|8848.4|8836.4|8849.9|8837.9|8848.4|8836.4|0
1631143800000|2021-09-08 23:30:00|8848|8836|8848|8836|8848.9|8836.9|8847.6|8835.6|0
1631144100000|2021-09-08 23:35:00|8847.8|8835.8|8846.7|8834.7|8848|8836|8846.7|8834.7|0
1631144400000|2021-09-08 23:40:00|8846.3|8834.3|8848.4|8836.4|8848.4|8836.4|8846.3|8834.3|0
1631144700000|2021-09-08 23:45:00|8848.5|8836.5|8850.6|8838.6|8851.6|8839.6|8848.5|8836.5|0
1631145000000|2021-09-08 23:50:00|8850.5|8838.5|8849.3|8837.3|8850.6|8838.6|8849.3|8837.3|0
1631145300000|2021-09-08 23:55:00|8849.7|8837.7|8848.4|8836.4|8849.7|8837.7|8847.6|8835.6|0
1631145600000|2021-09-09 00:00:00|8848.5|8836.5|8850.1|8838.1|8850.6|8838.6|8848|8836|0
1631145900000|2021-09-09 00:05:00|8849.9|8837.9|8850.1|8838.1|8852.9|8840.9|8849.7|8837.7|0
1631146200000|2021-09-09 00:10:00|8849.7|8837.7|8847.6|8835.6|8851.6|8839.6|8847.6|8835.6|0
1631146500000|2021-09-09 00:15:00|8848|8836|8842.1|8830.1|8848|8836|8841|8829|0
1631146800000|2021-09-09 00:20:00|8841|8829|8841.8|8829.8|8842.9|8830.9|8838.8|8826.8|0
1631147100000|2021-09-09 00:25:00|8842.2|8830.2|8844.9|8832.9|8844.9|8832.9|8842.2|8830.2|0
1631147400000|2021-09-09 00:30:00|8844.8|8832.8|8843.8|8831.8|8844.9|8832.9|8841.8|8829.8|0
1631147700000|2021-09-09 00:35:00|8844.2|8832.2|8843.7|8831.7|8844.8|8832.8|8843.7|8831.7|0
1631148000000|2021-09-09 00:40:00|8843.3|8831.3|8841.6|8829.6|8843.3|8831.3|8840.6|8828.6|0
1631148300000|2021-09-09 00:45:00|8841.3|8829.3|8834.6|8822.6|8842.6|8830.6|8834|8822|0
1631148600000|2021-09-09 00:50:00|8834.2|8822.2|8831.6|8819.6|8835.8|8823.8|8831|8819|0
1631148900000|2021-09-09 00:55:00|8832|8820|8833.7|8821.7|8834.8|8822.8|8832|8820|0
1631149200000|2021-09-09 01:00:00|8833.3|8821.3|8833.8|8821.8|8833.8|8821.8|8829.6|8817.6|0
1631149500000|2021-09-09 01:05:00|8833.6|8821.6|8836.9|8824.9|8837.9|8825.9|8832.8|8820.8|0
1631149800000|2021-09-09 01:10:00|8836.7|8824.7|8839|8827|8840.1|8828.1|8835.9|8823.9|0
1631150100000|2021-09-09 01:15:00|8839.1|8827.1|8841.1|8829.1|8841.1|8829.1|8837.5|8825.5|0
1631150400000|2021-09-09 01:20:00|8840.7|8828.7|8839|8827|8843.1|8831.1|8839|8827|0
1631150700000|2021-09-09 01:25:00|8839.4|8827.4|8839.5|8827.5|8841.1|8829.1|8838|8826|0
1631151000000|2021-09-09 01:30:00|8839.6|8827.6|8840|8828|8843.1|8831.1|8834.8|8822.8|0
1631151300000|2021-09-09 01:35:00|8839.9|8827.9|8834.3|8822.3|8842|8830|8832.8|8820.8|0
1631151600000|2021-09-09 01:40:00|8834.1|8822.1|8832.8|8820.8|8834.8|8822.8|8829.6|8817.6|0
1631151900000|2021-09-09 01:45:00|8833|8821|8834.3|8822.3|8834.9|8822.9|8830.7|8818.7|0
1631152200000|2021-09-09 01:50:00|8834.1|8822.1|8837.9|8825.9|8839|8827|8833.8|8821.8|0
1631152500000|2021-09-09 01:55:00|8837.5|8825.5|8838.9|8826.9|8839.9|8827.9|8835.8|8823.8|0
1631152800000|2021-09-09 02:00:00|8838.5|8826.5|8843|8831|8844.1|8832.1|8837.8|8825.8|0
1631153100000|2021-09-09 02:05:00|8842.8|8830.8|8842|8830|8843|8831|8840.9|8828.9|0
1631153400000|2021-09-09 02:10:00|8842.2|8830.2|8845.1|8833.1|8845.5|8833.5|8842.2|8830.2|0
1631153700000|2021-09-09 02:15:00|8845.3|8833.3|8844.1|8832.1|8846.1|8834.1|8844|8832|0
1631154000000|2021-09-09 02:20:00|8844.5|8832.5|8841|8829|8845.1|8833.1|8841|8829|0
1631154300000|2021-09-09 02:25:00|8840.6|8828.6|8842.1|8830.1|8843.1|8831.1|8839|8827|0
1631154600000|2021-09-09 02:30:00|8842.3|8830.3|8839|8827|8843.1|8831.1|8839|8827|0
1631154900000|2021-09-09 02:35:00|8838.8|8826.8|8842|8830|8842.1|8830.1|8838|8826|0
1631155200000|2021-09-09 02:40:00|8841.9|8829.9|8838.9|8826.9|8842.1|8830.1|8837.9|8825.9|0
1631155500000|2021-09-09 02:45:00|8838.5|8826.5|8832.9|8820.9|8838.5|8826.5|8832.9|8820.9|0
1631155800000|2021-09-09 02:50:00|8832.8|8820.8|8828.8|8816.8|8832.9|8820.9|8828.8|8816.8|0
1631156100000|2021-09-09 02:55:00|8829|8817|8828.9|8816.9|8829.9|8817.9|8827.7|8815.7|0
1631156400000|2021-09-09 03:00:00|8828.7|8816.7|8830.9|8818.9|8830.9|8818.9|8828.3|8816.3|0
1631156700000|2021-09-09 03:05:00|8831|8819|8833.4|8821.4|8834|8822|8831|8819|0
1631157000000|2021-09-09 03:10:00|8833.2|8821.2|8829.9|8817.9|8833.4|8821.4|8829.9|8817.9|0
1631157300000|2021-09-09 03:15:00|8829.5|8817.5|8826.2|8814.2|8829.9|8817.9|8825.8|8813.8|0
1631157600000|2021-09-09 03:20:00|8826|8814|8820.4|8808.4|8826.8|8814.8|8819.3|8807.3|0
1631157900000|2021-09-09 03:25:00|8820.2|8808.2|8822.5|8810.5|8822.9|8810.9|8817.3|8805.3|0
1631158200000|2021-09-09 03:30:00|8822.1|8810.1|8825.6|8813.6|8825.6|8813.6|8821.4|8809.4|0
1631158500000|2021-09-09 03:35:00|8825.2|8813.2|8826.6|8814.6|8827.6|8815.6|8824.6|8812.6|0
1631158800000|2021-09-09 03:40:00|8826.8|8814.8|8826.6|8814.6|8827.6|8815.6|8826.6|8814.6|0
1631159100000|2021-09-09 03:45:00|8827|8815|8825.5|8813.5|8828.1|8816.1|8825.4|8813.4|0
1631159400000|2021-09-09 03:50:00|8825.6|8813.6|8826.9|8814.9|8828.5|8816.5|8825.4|8813.4|0
1631159700000|2021-09-09 03:55:00|8827.1|8815.1|8827|8815|8829.1|8817.1|8826.9|8814.9|0
1631160000000|2021-09-09 04:00:00|8826.6|8814.6|8827|8815|8827|8815|8826|8814|0
1631160300000|2021-09-09 04:05:00|8827.4|8815.4|8826.8|8814.8|8828.4|8816.4|8826.3|8814.3|0
1631160600000|2021-09-09 04:10:00|8826.6|8814.6|8828.8|8816.8|8828.8|8816.8|8825.3|8813.3|0
1631160900000|2021-09-09 04:15:00|8828.6|8816.6|8828.3|8816.3|8829.4|8817.4|8827.3|8815.3|0
1631161200000|2021-09-09 04:20:00|8828.1|8816.1|8825.1|8813.1|8828.3|8816.3|8825.1|8813.1|0
1631161500000|2021-09-09 04:25:00|8825|8813|8825.6|8813.6|8827.2|8815.2|8824.6|8812.6|0
1631161800000|2021-09-09 04:30:00|8825.8|8813.8|8825.6|8813.6|8827.2|8815.2|8825.2|8813.2|0
1631162100000|2021-09-09 04:35:00|8825.8|8813.8|8823.2|8811.2|8826.2|8814.2|8822.1|8810.1|0
1631162400000|2021-09-09 04:40:00|8823.3|8811.3|8819.3|8807.3|8823.7|8811.7|8817.6|8805.6|0
1631162700000|2021-09-09 04:45:00|8819.5|8807.5|8815.2|8803.2|8821.3|8809.3|8814.2|8802.2|0
1631163000000|2021-09-09 04:50:00|8814.2|8802.2|8816.2|8804.2|8816.7|8804.7|8814.2|8802.2|0
1631163300000|2021-09-09 04:55:00|8816.3|8804.3|8819.4|8807.4|8819.4|8807.4|8816.3|8804.3|0
1631163600000|2021-09-09 05:00:00|8819.3|8807.3|8815.3|8803.3|8819.4|8807.4|8813.3|8801.3|0
1631163900000|2021-09-09 05:05:00|8815.1|8803.1|8816.8|8804.8|8818.3|8806.3|8814.3|8802.3|0
1631164200000|2021-09-09 05:10:00|8816.6|8804.6|8814.3|8802.3|8818.4|8806.4|8813.3|8801.3|0
1631164500000|2021-09-09 05:15:00|8814.6|8802.6|8818.3|8806.3|8818.4|8806.4|8814.3|8802.3|0
1631164800000|2021-09-09 05:20:00|8817.9|8805.9|8814.5|8802.5|8818.3|8806.3|8814.5|8802.5|0
1631165100000|2021-09-09 05:25:00|8814.9|8802.9|8809.3|8797.3|8816.5|8804.5|8808.2|8796.2|0
1631165400000|2021-09-09 05:30:00|8809.2|8797.2|8803.5|8791.5|8811.3|8799.3|8802.5|8790.5|0
1631165700000|2021-09-09 05:35:00|8803.9|8791.9|8804.5|8792.5|8804.5|8792.5|8798.8|8786.8|0
1631166000000|2021-09-09 05:40:00|8804.9|8792.9|8799.7|8787.7|8805.5|8793.5|8799.7|8787.7|0
1631166300000|2021-09-09 05:45:00|8800.1|8788.1|8806.9|8794.9|8808.9|8796.9|8798.7|8786.7|0
1631166600000|2021-09-09 05:50:00|8807.9|8795.9|8804.8|8792.8|8807.9|8795.9|8802.7|8790.7|0
1631166900000|2021-09-09 05:55:00|8805|8793|8798.6|8786.6|8805.8|8793.8|8798.6|8786.6|0
1631167200000|2021-09-09 06:00:00|8800.2|8788.2|8809.1|8804.1|8810.1|8805.1|8799.2|8787.2|32
1631167500000|2021-09-09 06:05:00|8809.6|8804.6|8800.6|8795.6|8809.6|8804.6|8797.1|8792.1|22
1631167800000|2021-09-09 06:10:00|8802.1|8797.1|8809.1|8804.1|8809.1|8804.1|8799.1|8794.1|19
1631168100000|2021-09-09 06:15:00|8808.6|8803.6|8807.1|8802.1|8812.1|8807.1|8806.6|8801.6|18
1631168400000|2021-09-09 06:20:00|8807.6|8802.6|8808.1|8803.1|8815.1|8810.1|8807.6|8802.6|22
1631168700000|2021-09-09 06:25:00|8807.6|8802.6|8807.1|8802.1|8809.6|8804.6|8804.6|8799.6|20
1631169000000|2021-09-09 06:30:00|8807.6|8802.6|8807.1|8802.1|8813.1|8808.1|8806.6|8801.6|11
1631169300000|2021-09-09 06:35:00|8807.6|8802.6|8806.1|8801.1|8809.6|8804.6|8802.1|8797.1|34
1631169600000|2021-09-09 06:40:00|8805.6|8800.6|8798.6|8793.6|8807.6|8802.6|8798.1|8793.1|6
1631169900000|2021-09-09 06:45:00|8798.1|8793.1|8797.6|8792.6|8804.1|8799.1|8797.1|8792.1|11
1631170200000|2021-09-09 06:50:00|8798.1|8793.1|8794.1|8789.1|8802.6|8797.6|8794.1|8789.1|8
1631170500000|2021-09-09 06:55:00|8794.6|8789.6|8799.6|8794.6|8804.1|8799.1|8793.1|8788.1|69
1631170800000|2021-09-09 07:00:00|8800.1|8795.1|8769.1|8764.1|8800.1|8795.1|8760.6|8755.6|750
1631171100000|2021-09-09 07:05:00|8770.6|8765.6|8753.1|8748.1|8772.1|8767.1|8745.6|8740.6|346
1631171400000|2021-09-09 07:10:00|8753.6|8748.6|8776.6|8771.6|8781.1|8776.1|8747.6|8742.6|251
1631171700000|2021-09-09 07:15:00|8777.1|8772.1|8774.6|8769.6|8782.6|8777.6|8768.6|8763.6|204
1631172000000|2021-09-09 07:20:00|8774.1|8769.1|8771.6|8766.6|8778.6|8773.6|8766.6|8761.6|115
1631172300000|2021-09-09 07:25:00|8771.1|8766.1|8766.6|8761.6|8773.1|8768.1|8760.6|8755.6|178
1631172600000|2021-09-09 07:30:00|8767.1|8762.1|8758.6|8753.6|8770.6|8765.6|8757.6|8752.6|132
1631172900000|2021-09-09 07:35:00|8758.1|8753.1|8746.6|8741.6|8762.6|8757.6|8742.6|8737.6|152
1631173200000|2021-09-09 07:40:00|8747.9|8742.9|8730.4|8725.4|8751.9|8746.9|8727.9|8722.9|348
1631173500000|2021-09-09 07:45:00|8729.9|8724.9|8732.9|8727.9|8741.4|8736.4|8725.4|8720.4|167
1631173800000|2021-09-09 07:50:00|8733.4|8728.4|8752.4|8747.4|8757.9|8752.9|8726.9|8721.9|175
1631174100000|2021-09-09 07:55:00|8752.9|8747.9|8752.9|8747.9|8759.9|8754.9|8746.4|8741.4|157
1631174400000|2021-09-09 08:00:00|8753.4|8748.4|8754.9|8749.9|8758.4|8753.4|8752.4|8747.4|95
1631174700000|2021-09-09 08:05:00|8754.4|8749.4|8752.4|8747.4|8755.9|8750.9|8743.4|8738.4|109
1631175000000|2021-09-09 08:10:00|8751.9|8746.9|8757.9|8752.9|8757.9|8752.9|8750.4|8745.4|101
1631175300000|2021-09-09 08:15:00|8757.4|8752.4|8766.9|8761.9|8768.9|8763.9|8751.9|8746.9|87
1631175600000|2021-09-09 08:20:00|8767.4|8762.4|8762.4|8757.4|8768.4|8763.4|8757.9|8752.9|94
1631175900000|2021-09-09 08:25:00|8762.9|8757.9|8760.4|8755.4|8766.4|8761.4|8759.4|8754.4|66
1631176200000|2021-09-09 08:30:00|8760.9|8755.9|8766.4|8761.4|8767.9|8762.9|8755.4|8750.4|39
1631176500000|2021-09-09 08:35:00|8766.9|8761.9|8757.4|8752.4|8767.4|8762.4|8757.4|8752.4|73
1631176800000|2021-09-09 08:40:00|8756.9|8751.9|8753.4|8748.4|8760.9|8755.9|8752.4|8747.4|76
1631177100000|2021-09-09 08:45:00|8752.9|8747.9|8751.9|8746.9|8756.4|8751.4|8750.9|8745.9|70
1631177400000|2021-09-09 08:50:00|8751.4|8746.4|8752.9|8747.9|8754.9|8749.9|8750.9|8745.9|28
1631177700000|2021-09-09 08:55:00|8753.4|8748.4|8754.9|8749.9|8756.9|8751.9|8749.4|8744.4|1586
1631178000000|2021-09-09 09:00:00|8755.4|8750.4|8745.9|8740.9|8755.4|8750.4|8743.4|8738.4|103
1631178300000|2021-09-09 09:05:00|8745.4|8740.4|8739.4|8734.4|8745.9|8740.9|8738.4|8733.4|104
1631178600000|2021-09-09 09:10:00|8738.9|8733.9|8734.9|8729.9|8743.9|8738.9|8733.9|8728.9|99
1631178900000|2021-09-09 09:15:00|8734.4|8729.4|8731.4|8726.4|8739.4|8734.4|8730.9|8725.9|80
1631179200000|2021-09-09 09:20:00|8730.9|8725.9|8737.4|8732.4|8737.4|8732.4|8728.9|8723.9|64
1631179500000|2021-09-09 09:25:00|8736.4|8731.4|8746.9|8741.9|8748.9|8743.9|8732.9|8727.9|60
1631179800000|2021-09-09 09:30:00|8747.4|8742.4|8750.9|8745.9|8754.9|8749.9|8744.9|8739.9|66
1631180100000|2021-09-09 09:35:00|8751.4|8746.4|8748.9|8743.9|8752.9|8747.9|8747.4|8742.4|30
1631180400000|2021-09-09 09:40:00|8748.4|8743.4|8745.4|8740.4|8753.9|8748.9|8744.4|8739.4|129
1631180700000|2021-09-09 09:45:00|8744.9|8739.9|8758.4|8753.4|8758.9|8753.9|8744.9|8739.9|47
1631181000000|2021-09-09 09:50:00|8758.9|8753.9|8755.4|8750.4|8760.4|8755.4|8752.4|8747.4|72
1631181300000|2021-09-09 09:55:00|8755.9|8750.9|8758.9|8753.9|8759.9|8754.9|8753.4|8748.4|59
1631181600000|2021-09-09 10:00:00|8758.4|8753.4|8760.9|8755.9|8762.4|8757.4|8756.4|8751.4|67
1631181900000|2021-09-09 10:05:00|8760.4|8755.4|8761.4|8756.4|8763.9|8758.9|8757.9|8752.9|38
1631182200000|2021-09-09 10:10:00|8761.9|8756.9|8765.4|8760.4|8768.4|8763.4|8761.4|8756.4|86
1631182500000|2021-09-09 10:15:00|8764.9|8759.9|8775.4|8770.4|8775.4|8770.4|8764.4|8759.4|52
1631182800000|2021-09-09 10:20:00|8774.9|8769.9|8775.4|8770.4|8778.4|8773.4|8772.4|8767.4|110
1631183100000|2021-09-09 10:25:00|8775.9|8770.9|8780.4|8775.4|8781.9|8776.9|8775.4|8770.4|130
1631183400000|2021-09-09 10:30:00|8780.9|8775.9|8773.4|8768.4|8782.9|8777.9|8772.9|8767.9|111
1631183700000|2021-09-09 10:35:00|8773.9|8768.9|8767.4|8762.4|8774.4|8769.4|8763.9|8758.9|54
1631184000000|2021-09-09 10:40:00|8766.9|8761.9|8762.9|8757.9|8768.9|8763.9|8762.9|8757.9|50
1631184300000|2021-09-09 10:45:00|8763.4|8758.4|8763.9|8758.9|8766.9|8761.9|8759.9|8754.9|75
1631184600000|2021-09-09 10:50:00|8763.4|8758.4|8765.4|8760.4|8767.4|8762.4|8761.4|8756.4|41
1631184900000|2021-09-09 10:55:00|8764.9|8759.9|8765.4|8760.4|8767.4|8762.4|8764.4|8759.4|43
1631185200000|2021-09-09 11:00:00|8766.4|8761.4|8769.9|8764.9|8773.4|8768.4|8766.4|8761.4|35
1631185500000|2021-09-09 11:05:00|8770.4|8765.4|8771.4|8766.4|8776.4|8771.4|8769.4|8764.4|49
1631185800000|2021-09-09 11:10:00|8772.4|8767.4|8768.4|8763.4|8772.9|8767.9|8766.9|8761.9|39
1631186100000|2021-09-09 11:15:00|8767.9|8762.9|8771.4|8766.4|8774.4|8769.4|8767.9|8762.9|47
1631186400000|2021-09-09 11:20:00|8771.9|8766.9|8772.9|8767.9|8775.4|8770.4|8768.9|8763.9|26
1631186700000|2021-09-09 11:25:00|8772.4|8767.4|8766.9|8761.9|8772.4|8767.4|8765.4|8760.4|40
1631187000000|2021-09-09 11:30:00|8767.4|8762.4|8762.9|8757.9|8767.4|8762.4|8762.4|8757.4|57
1631187300000|2021-09-09 11:35:00|8763.4|8758.4|8760.4|8755.4|8765.4|8760.4|8759.9|8754.9|59
1631187600000|2021-09-09 11:40:00|8761.4|8756.4|8754.9|8749.9|8765.9|8760.9|8754.9|8749.9|253
1631187900000|2021-09-09 11:45:00|8755.4|8750.4|8787.9|8782.9|8796.9|8791.9|8754.4|8749.4|424
1631188200000|2021-09-09 11:50:00|8786.4|8781.4|8796.4|8791.4|8796.4|8791.4|8785.9|8780.9|133
1631188500000|2021-09-09 11:55:00|8796.9|8791.9|8799.9|8794.9|8800.4|8795.4|8794.9|8789.9|168
1631188800000|2021-09-09 12:00:00|8800.4|8795.4|8800.9|8795.9|8804.4|8799.4|8795.9|8790.9|108
1631189100000|2021-09-09 12:05:00|8801.4|8796.4|8798.9|8793.9|8804.4|8799.4|8797.9|8792.9|96
1631189400000|2021-09-09 12:10:00|8799.4|8794.4|8798.4|8793.4|8805.4|8800.4|8797.9|8792.9|88
1631189700000|2021-09-09 12:15:00|8797.9|8792.9|8797.4|8792.4|8802.9|8797.9|8796.9|8791.9|89
1631190000000|2021-09-09 12:20:00|8796.9|8791.9|8779.9|8774.9|8800.4|8795.4|8779.9|8774.9|85
1631190300000|2021-09-09 12:25:00|8780.4|8775.4|8779.9|8774.9|8785.9|8780.9|8777.4|8772.4|49
1631190600000|2021-09-09 12:30:00|8780.4|8775.4|8785.9|8780.9|8787.9|8782.9|8779.9|8774.9|78
1631190900000|2021-09-09 12:35:00|8785.4|8780.4|8783.4|8778.4|8785.9|8780.9|8781.4|8776.4|59
1631191200000|2021-09-09 12:40:00|8783.9|8778.9|8774.4|8769.4|8784.9|8779.9|8774.4|8769.4|79
1631191500000|2021-09-09 12:45:00|8772.9|8767.9|8789.9|8784.9|8789.9|8784.9|8770.9|8765.9|112
1631191800000|2021-09-09 12:50:00|8790.4|8785.4|8791.9|8786.9|8795.9|8790.9|8787.4|8782.4|96
1631192100000|2021-09-09 12:55:00|8792.4|8787.4|8787.9|8782.9|8794.9|8789.9|8786.4|8781.4|63
1631192400000|2021-09-09 13:00:00|8787.4|8782.4|8781.9|8776.9|8787.9|8782.9|8781.4|8776.4|69
1631192700000|2021-09-09 13:05:00|8782.4|8777.4|8774.9|8769.9|8782.4|8777.4|8772.9|8767.9|86
1631193000000|2021-09-09 13:10:00|8774.4|8769.4|8771.9|8766.9|8774.4|8769.4|8765.9|8760.9|108
1631193300000|2021-09-09 13:15:00|8772.4|8767.4|8773.9|8768.9|8775.9|8770.9|8769.4|8764.4|107
1631193600000|2021-09-09 13:20:00|8773.4|8768.4|8763.4|8758.4|8775.4|8770.4|8760.4|8755.4|122
1631193900000|2021-09-09 13:25:00|8764.4|8759.4|8760.4|8755.4|8765.9|8760.9|8759.4|8754.4|76
1631194200000|2021-09-09 13:30:00|8761.4|8756.4|8770.4|8765.4|8770.9|8765.9|8750.9|8745.9|325
1631194500000|2021-09-09 13:35:00|8769.9|8764.9|8775.4|8770.4|8777.4|8772.4|8765.4|8760.4|188
1631194800000|2021-09-09 13:40:00|8774.9|8769.9|8776.9|8771.9|8780.9|8775.9|8773.4|8768.4|203
1631195100000|2021-09-09 13:45:00|8776.4|8771.4|8774.4|8769.4|8776.9|8771.9|8766.4|8761.4|107
1631195400000|2021-09-09 13:50:00|8774.9|8769.9|8783.9|8778.9|8786.4|8781.4|8774.4|8769.4|150
1631195700000|2021-09-09 13:55:00|8784.4|8779.4|8791.9|8786.9|8793.9|8788.9|8782.4|8777.4|93
1631196000000|2021-09-09 14:00:00|8792.4|8787.4|8802.4|8797.4|8803.4|8798.4|8792.4|8787.4|151
1631196300000|2021-09-09 14:05:00|8802.9|8797.9|8802.4|8797.4|8807.4|8802.4|8797.4|8792.4|157
1631196600000|2021-09-09 14:10:00|8801.7|8796.7|8804.7|8799.7|8806.2|8801.2|8795.7|8790.7|119
1631196900000|2021-09-09 14:15:00|8805.2|8800.2|8805.7|8800.7|8810.7|8805.7|8803.7|8798.7|160
1631197200000|2021-09-09 14:20:00|8806.2|8801.2|8811.7|8806.7|8813.7|8808.7|8805.7|8800.7|558
1631197500000|2021-09-09 14:25:00|8812.2|8807.2|8810.2|8805.2|8816.7|8811.7|8808.7|8803.7|80
1631197800000|2021-09-09 14:30:00|8809.7|8804.7|8816.2|8811.2|8818.7|8813.7|8809.7|8804.7|113
1631198100000|2021-09-09 14:35:00|8815.7|8810.7|8826.7|8821.7|8831.7|8826.7|8815.7|8810.7|165
1631198400000|2021-09-09 14:40:00|8825.7|8820.7|8820.2|8815.2|8826.7|8821.7|8819.2|8814.2|104
1631198700000|2021-09-09 14:45:00|8820.7|8815.7|8812.2|8807.2|8824.7|8819.7|8811.7|8806.7|84
1631199000000|2021-09-09 14:50:00|8812.7|8807.7|8819.2|8814.2|8819.7|8814.7|8812.7|8807.7|73
1631199300000|2021-09-09 14:55:00|8818.7|8813.7|8823.7|8818.7|8826.7|8821.7|8818.2|8813.2|106
1631199600000|2021-09-09 15:00:00|8822.7|8817.7|8827.2|8822.2|8828.7|8823.7|8822.7|8817.7|106
1631199900000|2021-09-09 15:05:00|8827.7|8822.7|8829.7|8824.7|8830.7|8825.7|8826.7|8821.7|79
1631200200000|2021-09-09 15:10:00|8828.7|8823.7|8826.7|8821.7|8829.7|8824.7|8824.7|8819.7|148
1631200500000|2021-09-09 15:15:00|8827.2|8822.2|8818.7|8813.7|8828.7|8823.7|8818.2|8813.2|198
1631200800000|2021-09-09 15:20:00|8818.2|8813.2|8808.2|8803.2|8818.7|8813.7|8806.7|8801.7|247
1631201100000|2021-09-09 15:25:00|8807.7|8802.7|8805.2|8800.2|8812.7|8807.7|8803.7|8798.7|380
1631201400000|2021-09-09 15:30:00|8806.2|8799.2|8802.2|8796.2|8815.2|8809.2|8801.2|8795.2|757
1631201700000|2021-09-09 15:35:00|8803.2|8797.2|8805.2|8799.2|8808.2|8802.2|8803.2|8797.2|210
1631202000000|2021-09-09 15:40:00|8804.2|8798.2|8809.2|8803.2|8810.2|8804.2|8803.2|8797.2|73
1631202300000|2021-09-09 15:45:00|8810.2|8804.2|8814.2|8808.2|8816.2|8809.2|8809.2|8803.2|1538
1631202600000|2021-09-09 15:50:00|8816.2|8809.2|8810.2|8804.2|8817.2|8810.2|8807.2|8801.2|29
1631202900000|2021-09-09 15:55:00|8809.2|8803.2|8813.2|8807.2|8814.2|8808.2|8809.2|8803.2|16
1631203200000|2021-09-09 16:00:00|8814.2|8808.2|8809.2|8803.2|8816.2|8809.2|8809.2|8803.2|26
1631203500000|2021-09-09 16:05:00|8810.2|8802.2|8813.2|8807.2|8814.2|8808.2|8810.2|8802.2|4
1631203800000|2021-09-09 16:10:00|8812.2|8806.2|8811.2|8804.2|8813.2|8807.2|8809.2|8802.2|7
1631204100000|2021-09-09 16:15:00|8810.2|8803.2|8806.2|8800.2|8811.2|8804.2|8802.2|8795.2|34
1631204400000|2021-09-09 16:20:00|8807.2|8801.2|8803.2|8797.2|8807.2|8801.2|8803.2|8796.2|40
1631204700000|2021-09-09 16:25:00|8804.2|8798.2|8803.2|8796.2|8806.2|8800.2|8803.2|8796.2|11
1631205000000|2021-09-09 16:30:00|8802.2|8797.2|8808.2|8802.2|8809.2|8802.2|8799.2|8793.2|14
1631205300000|2021-09-09 16:35:00|8809.2|8801.2|8810.2|8804.2|8812.2|8806.2|8809.2|8801.2|6
1631205600000|2021-09-09 16:40:00|8811.2|8805.2|8812.2|8806.2|8812.2|8806.2|8810.2|8803.2|4
1631205900000|2021-09-09 16:45:00|8813.2|8807.2|8815.2|8809.2|8815.2|8809.2|8812.2|8807.2|11
1631206200000|2021-09-09 16:50:00|8816.2|8808.2|8810.2|8804.2|8816.2|8808.2|8809.2|8803.2|10
1631206500000|2021-09-09 16:55:00|8809.2|8803.2|8808.2|8801.2|8811.2|8804.2|8807.2|8800.2|11
1631206800000|2021-09-09 17:00:00|8807.2|8800.2|8808.2|8802.2|8811.2|8805.2|8806.2|8799.2|15
1631207100000|2021-09-09 17:05:00|8807.2|8800.2|8801.2|8795.2|8808.2|8801.2|8801.2|8795.2|96
1631207400000|2021-09-09 17:10:00|8802.2|8796.2|8806.2|8799.2|8806.2|8799.2|8802.2|8795.2|10
1631207700000|2021-09-09 17:15:00|8805.2|8798.2|8801.2|8794.2|8808.2|8801.2|8799.2|8792.2|11
1631208000000|2021-09-09 17:20:00|8800.2|8793.2|8784.2|8776.2|8801.2|8794.2|8781.2|8774.2|39
1631208300000|2021-09-09 17:25:00|8783.2|8774.2|8785.2|8778.2|8785.2|8778.2|8776.2|8769.2|34
1631208600000|2021-09-09 17:30:00|8782.2|8775.2|8775.2|8768.2|8782.2|8775.2|8769.2|8762.2|15
1631208900000|2021-09-09 17:35:00|8774.2|8767.2|8765.2|8758.2|8778.2|8771.2|8765.2|8758.2|10
1631209200000|2021-09-09 17:40:00|8766.2|8759.2|8769.2|8761.2|8776.2|8769.2|8764.2|8758.2|19
1631209500000|2021-09-09 17:45:00|8770.2|8762.2|8777.2|8770.2|8777.2|8770.2|8770.2|8762.2|10
1631209800000|2021-09-09 17:50:00|8778.2|8771.2|8778.2|8770.2|8780.2|8773.2|8774.2|8767.2|21
1631210100000|2021-09-09 17:55:00|8779.2|8771.2|8777.1|8765.1|8781.2|8774.2|8774.2|8765.1|27
1631210400000|2021-09-09 18:00:00|8776.8|8764.8|8767.5|8755.5|8779.3|8767.3|8767|8755|2
1631210700000|2021-09-09 18:05:00|8767.6|8755.6|8778.5|8766.5|8778.5|8766.5|8767.6|8755.6|0
1631211000000|2021-09-09 18:10:00|8778.4|8766.4|8779.6|8767.6|8779.6|8767.6|8776.3|8764.3|0
1631211300000|2021-09-09 18:15:00|8779.1|8767.1|8776.4|8764.4|8779.1|8767.1|8776.4|8764.4|0
1631211600000|2021-09-09 18:20:00|8776.5|8764.5|8776.5|8764.5|8779.7|8767.7|8773.3|8761.3|0
1631211900000|2021-09-09 18:25:00|8776.6|8764.6|8776.5|8764.5|8779.7|8767.7|8776.4|8764.4|0
1631212200000|2021-09-09 18:30:00|8776.4|8764.4|8775.2|8763.2|8777.4|8765.4|8773.2|8761.2|0
1631212500000|2021-09-09 18:35:00|8775.3|8763.3|8772|8760|8777.3|8765.3|8772|8760|0
1631212800000|2021-09-09 18:40:00|8772.1|8760.1|8772.1|8760.1|8774.1|8762.1|8769.4|8757.4|0
1631213100000|2021-09-09 18:45:00|8772.2|8760.2|8779.7|8767.7|8779.8|8767.8|8772.1|8760.1|0
1631213400000|2021-09-09 18:50:00|8779.8|8767.8|8781|8769|8781.8|8769.8|8777.9|8765.9|0
1631213700000|2021-09-09 18:55:00|8781.1|8769.1|8781.1|8769.1|8783.2|8771.2|8779.8|8767.8|0
1631214000000|2021-09-09 19:00:00|8781.2|8769.2|8781.2|8769.2|8783.5|8771.5|8781.1|8769.1|0
1631214300000|2021-09-09 19:05:00|8781.1|8769.1|8779.8|8767.8|8784.1|8772.1|8779.6|8767.6|0
1631214600000|2021-09-09 19:10:00|8779.9|8767.9|8779.4|8767.4|8785.1|8773.1|8779.4|8767.4|0
1631214900000|2021-09-09 19:15:00|8779.5|8767.5|8776.3|8764.3|8780.5|8768.5|8775.3|8763.3|0
1631215200000|2021-09-09 19:20:00|8775.8|8763.8|8780.6|8768.6|8780.6|8768.6|8775.8|8763.8|0
1631215500000|2021-09-09 19:25:00|8780.5|8768.5|8778.5|8766.5|8780.7|8768.7|8778.5|8766.5|0
1631215800000|2021-09-09 19:30:00|8778.4|8766.4|8779.3|8767.3|8781.8|8769.8|8776.2|8764.2|0
1631216100000|2021-09-09 19:35:00|8779.4|8767.4|8784.6|8772.6|8785.8|8773.8|8777.2|8765.2|0
1631216400000|2021-09-09 19:40:00|8783.7|8771.7|8787.8|8775.8|8790.1|8778.1|8783.5|8771.5|0
1631216700000|2021-09-09 19:45:00|8787.3|8775.3|8779.2|8767.2|8788.1|8776.1|8779.2|8767.2|0
1631217000000|2021-09-09 19:50:00|8779.1|8767.1|8774.6|8762.6|8781|8769|8773.7|8761.7|0
1631217300000|2021-09-09 19:55:00|8774.7|8762.7|8777.9|8765.9|8781.8|8769.8|8773.6|8761.6|0
1631217600000|2021-09-09 20:00:00|8778|8766|8777.5|8765.5|8783.6|8771.6|8777.5|8765.5|0
1631217900000|2021-09-09 20:05:00|8777.1|8765.1|8768.3|8756.3|8777.5|8765.5|8767.1|8755.1|0
1631218200000|2021-09-09 20:10:00|8768.9|8756.9|8769.7|8757.7|8771|8759|8768.9|8756.9|0
1631218500000|2021-09-09 20:15:00|8769.3|8757.3|8770.6|8758.6|8770.6|8758.6|8767.9|8755.9|0
1631218800000|2021-09-09 20:20:00|8771|8759|8767.4|8755.4|8771|8759|8767.4|8755.4|0
1631219100000|2021-09-09 20:25:00|8767.5|8755.5|8768.3|8756.3|8769.3|8757.3|8767.4|8755.4|0
1631219400000|2021-09-09 20:30:00|8768.2|8756.2|8766.6|8754.6|8768.3|8756.3|8765.8|8753.8|0
1631219700000|2021-09-09 20:35:00|8766.7|8754.7|8764.9|8752.9|8767|8755|8764.5|8752.5|0
1631220000000|2021-09-09 20:40:00|8764.5|8752.5|8764|8752|8764.5|8752.5|8761.7|8749.7|0
1631220300000|2021-09-09 20:45:00|8763.4|8751.4|8766.6|8754.6|8766.6|8754.6|8763.4|8751.4|0
1631220600000|2021-09-09 20:50:00|8767|8755|8766.6|8754.6|8767.4|8755.4|8766.1|8754.1|0
1631220900000|2021-09-09 20:55:00|8766.5|8754.5|8768.4|8756.4|8768.5|8756.5|8764.9|8752.9|0
1631221200000|2021-09-09 21:00:00|8768.3|8756.3|8768.8|8756.8|8769.4|8757.4|8767.9|8755.9|0
1631221500000|2021-09-09 21:05:00|8768.6|8756.6|8768.2|8756.2|8768.6|8756.6|8767.4|8755.4|0
1631221800000|2021-09-09 21:10:00|8768.4|8756.4|8768.4|8756.4|8768.4|8756.4|8768.4|8756.4|0
1631222400000|2021-09-09 21:20:00|8768|8756|8769.3|8757.3|8769.3|8757.3|8767.4|8755.4|0
1631222700000|2021-09-09 21:25:00|8769.5|8757.5|8771|8759|8771|8759|8769.5|8757.5|0
1631223000000|2021-09-09 21:30:00|8771.2|8759.2|8771|8759|8771.2|8759.2|8771|8759|0
1631223300000|2021-09-09 21:35:00|8771.2|8759.2|8773|8761|8773|8761|8771.2|8759.2|0
1631223600000|2021-09-09 21:40:00|8772.4|8760.4|8776.4|8764.4|8776.6|8764.6|8772|8760|0
1631223900000|2021-09-09 21:45:00|8776|8764|8776.2|8764.2|8776.4|8764.4|8775.8|8763.8|0
1631224200000|2021-09-09 21:50:00|8776.4|8764.4|8776|8764|8776.4|8764.4|8775.8|8763.8|0
1631224500000|2021-09-09 21:55:00|8775.8|8763.8|8776|8764|8776|8764|8775.3|8763.3|0
1631224800000|2021-09-09 22:00:00|8776.2|8764.2|8774.1|8762.1|8776.6|8764.6|8773.3|8761.3|0
1631225100000|2021-09-09 22:05:00|8774.3|8762.3|8772.2|8760.2|8774.3|8762.3|8771.4|8759.4|0
1631225400000|2021-09-09 22:10:00|8772.3|8760.3|8774.1|8762.1|8774.9|8762.9|8772.2|8760.2|0
1631225700000|2021-09-09 22:15:00|8774.5|8762.5|8776.2|8764.2|8776.4|8764.4|8773.7|8761.7|0
1631226000000|2021-09-09 22:20:00|8776.4|8764.4|8774.7|8762.7|8778.1|8766.1|8774.7|8762.7|0
1631226300000|2021-09-09 22:25:00|8774.1|8762.1|8772|8760|8774.1|8762.1|8771.6|8759.6|0
1631226600000|2021-09-09 22:30:00|8772.1|8760.1|8771.2|8759.2|8772.4|8760.4|8770.7|8758.7|0
1631226900000|2021-09-09 22:35:00|8771.6|8759.6|8773.7|8761.7|8773.7|8761.7|8771.4|8759.4|0
1631227200000|2021-09-09 22:40:00|8773.9|8761.9|8772.4|8760.4|8774.1|8762.1|8772|8760|0
1631227500000|2021-09-09 22:45:00|8772.5|8760.5|8774.1|8762.1|8776.4|8764.4|8772.5|8760.5|0
1631227800000|2021-09-09 22:50:00|8774.2|8762.2|8776|8764|8776|8764|8774.2|8762.2|0
1631228100000|2021-09-09 22:55:00|8775.9|8763.9|8776|8764|8776.4|8764.4|8774.7|8762.7|0
1631228400000|2021-09-09 23:00:00|8776.1|8764.1|8773.7|8761.7|8776.1|8764.1|8771.2|8759.2|0
1631228700000|2021-09-09 23:05:00|8773.8|8761.8|8771.2|8759.2|8774.2|8762.2|8771|8759|0
1631229000000|2021-09-09 23:10:00|8771.6|8759.6|8773.3|8761.3|8773.7|8761.7|8771.6|8759.6|0
1631229300000|2021-09-09 23:15:00|8772.9|8760.9|8772.9|8760.9|8773.3|8761.3|8772.5|8760.5|0
1631229600000|2021-09-09 23:20:00|8773.3|8761.3|8774.2|8762.2|8774.4|8762.4|8773.3|8761.3|0
1631229900000|2021-09-09 23:25:00|8774.4|8762.4|8774.8|8762.8|8775|8763|8773.3|8761.3|0
1631230200000|2021-09-09 23:30:00|8774.9|8762.9|8776.2|8764.2|8777|8765|8774.5|8762.5|0
1631230500000|2021-09-09 23:35:00|8776.1|8764.1|8773.4|8761.4|8776.2|8764.2|8773.4|8761.4|0
1631230800000|2021-09-09 23:40:00|8773.2|8761.2|8775.3|8763.3|8775.3|8763.3|8773.2|8761.2|0
1631231100000|2021-09-09 23:45:00|8775.7|8763.7|8774.5|8762.5|8777.8|8765.8|8774.3|8762.3|0
1631231400000|2021-09-09 23:50:00|8774.9|8762.9|8774.9|8762.9|8776.2|8764.2|8774.1|8762.1|0
1631231700000|2021-09-09 23:55:00|8774.8|8762.8|8774.9|8762.9|8777.8|8765.8|8774.3|8762.3|0
1631232000000|2021-09-10 00:00:00|8775.3|8763.3|8778.7|8766.7|8778.9|8766.9|8774.3|8762.3|0
1631232300000|2021-09-10 00:05:00|8778.9|8766.9|8781.8|8769.8|8783.1|8771.1|8778.7|8766.7|0
1631232600000|2021-09-10 00:10:00|8781.9|8769.9|8780.6|8768.6|8783.1|8771.1|8780.2|8768.2|0
1631232900000|2021-09-10 00:15:00|8780.8|8768.8|8788.2|8776.2|8790.3|8778.3|8780.8|8768.8|0
1631233200000|2021-09-10 00:20:00|8788.6|8776.6|8786.2|8774.2|8789.2|8777.2|8784.2|8772.2|0
1631233500000|2021-09-10 00:25:00|8785.8|8773.8|8785.2|8773.2|8786.2|8774.2|8782.1|8770.1|0
1631233800000|2021-09-10 00:30:00|8784.2|8772.2|8781|8769|8786.2|8774.2|8780.1|8768.1|0
1631234100000|2021-09-10 00:35:00|8780.7|8768.7|8777.9|8765.9|8781.1|8769.1|8777|8765|0
1631234400000|2021-09-10 00:40:00|8778|8766|8778|8766|8782|8770|8778|8766|0
1631234700000|2021-09-10 00:45:00|8778.4|8766.4|8780|8768|8781.1|8769.1|8778|8766|0
1631235000000|2021-09-10 00:50:00|8780.2|8768.2|8781|8769|8782.1|8770.1|8780|8768|0
1631235300000|2021-09-10 00:55:00|8780.7|8768.7|8779.1|8767.1|8782.1|8770.1|8778|8766|0
1631235600000|2021-09-10 01:00:00|8779|8767|8775.1|8763.1|8779.1|8767.1|8774.5|8762.5|0
1631235900000|2021-09-10 01:05:00|8774.7|8762.7|8774|8762|8775.1|8763.1|8772|8760|0
1631236200000|2021-09-10 01:10:00|8773.8|8761.8|8772|8760|8774|8762|8770.9|8758.9|0
1631236500000|2021-09-10 01:15:00|8771.9|8759.9|8772|8760|8772.9|8760.9|8767.2|8755.2|0
1631236800000|2021-09-10 01:20:00|8772.1|8760.1|8771.3|8759.3|8773.9|8761.9|8770.3|8758.3|0
1631237100000|2021-09-10 01:25:00|8771.5|8759.5|8778.1|8766.1|8778.1|8766.1|8771.3|8759.3|0
1631237400000|2021-09-10 01:30:00|8777.9|8765.9|8780|8768|8781|8769|8775|8763|0
1631237700000|2021-09-10 01:35:00|8779.9|8767.9|8786.2|8774.2|8786.2|8774.2|8779|8767|0
1631238000000|2021-09-10 01:40:00|8786.3|8774.3|8786.3|8774.3|8791.8|8779.8|8786.3|8774.3|0
1631238300000|2021-09-10 01:45:00|8786.7|8774.7|8788.3|8776.3|8789.4|8777.4|8785.3|8773.3|0
1631238600000|2021-09-10 01:50:00|8788.4|8776.4|8801.4|8789.4|8801.4|8789.4|8788.4|8776.4|0
1631238900000|2021-09-10 01:55:00|8801.2|8789.2|8799.6|8787.6|8803.7|8791.7|8797.6|8785.6|0
1631239200000|2021-09-10 02:00:00|8800.6|8788.6|8801.1|8789.1|8804.7|8792.7|8800|8788|0
1631239500000|2021-09-10 02:05:00|8801.3|8789.3|8801.6|8789.6|8803.7|8791.7|8800.6|8788.6|0
1631239800000|2021-09-10 02:10:00|8801.4|8789.4|8801.6|8789.6|8802.7|8790.7|8799.6|8787.6|0
1631240100000|2021-09-10 02:15:00|8801.8|8789.8|8804.9|8792.9|8805.9|8793.9|8801.6|8789.6|0
1631240400000|2021-09-10 02:20:00|8805.1|8793.1|8806.9|8794.9|8806.9|8794.9|8802.9|8790.9|0
1631240700000|2021-09-10 02:25:00|8807.1|8795.1|8806.8|8794.8|8807.9|8795.9|8805.9|8793.9|0
1631241000000|2021-09-10 02:30:00|8806.6|8794.6|8809.5|8797.5|8810|8798|8806.3|8794.3|0
1631241300000|2021-09-10 02:35:00|8809.9|8797.9|8811.4|8799.4|8814.5|8802.5|8809.9|8797.9|0
1631241600000|2021-09-10 02:40:00|8812.4|8800.4|8811.4|8799.4|8813.5|8801.5|8810.4|8798.4|0
1631241900000|2021-09-10 02:45:00|8811.3|8799.3|8811.3|8799.3|8812.4|8800.4|8810.8|8798.8|0
1631242200000|2021-09-10 02:50:00|8811.1|8799.1|8811.3|8799.3|8812.3|8800.3|8810.3|8798.3|0
1631242500000|2021-09-10 02:55:00|8811.7|8799.7|8818.4|8806.4|8818.4|8806.4|8811.7|8799.7|0
1631242800000|2021-09-10 03:00:00|8818.8|8806.8|8820.4|8808.4|8821.6|8809.6|8818.4|8806.4|0
1631243100000|2021-09-10 03:05:00|8820.8|8808.8|8817.4|8805.4|8821.9|8809.9|8817.4|8805.4|0
1631243400000|2021-09-10 03:10:00|8817|8805|8818.5|8806.5|8818.9|8806.9|8816.4|8804.4|0
1631243700000|2021-09-10 03:15:00|8818.7|8806.7|8817.9|8805.9|8820.5|8808.5|8817.5|8805.5|0
1631244000000|2021-09-10 03:20:00|8817.7|8805.7|8816.5|8804.5|8818.5|8806.5|8816.4|8804.4|0
1631244300000|2021-09-10 03:25:00|8816.9|8804.9|8817.5|8805.5|8818.6|8806.6|8816.5|8804.5|0
1631244600000|2021-09-10 03:30:00|8817.9|8805.9|8818.5|8806.5|8819|8807|8817.5|8805.5|0
1631244900000|2021-09-10 03:35:00|8818.6|8806.6|8818.5|8806.5|8819.6|8807.6|8818.5|8806.5|0
1631245200000|2021-09-10 03:40:00|8818.2|8806.2|8817.5|8805.5|8818.5|8806.5|8817.5|8805.5|0
1631245500000|2021-09-10 03:45:00|8817.9|8805.9|8816.5|8804.5|8818.5|8806.5|8816.5|8804.5|0
1631245800000|2021-09-10 03:50:00|8816.6|8804.6|8816.5|8804.5|8817.6|8805.6|8816.5|8804.5|0
1631246100000|2021-09-10 03:55:00|8816.6|8804.6|8816.5|8804.5|8818.6|8806.6|8815.5|8803.5|0
1631246400000|2021-09-10 04:00:00|8816.7|8804.7|8816.4|8804.4|8817.5|8805.5|8815.9|8803.9|0
1631246700000|2021-09-10 04:05:00|8816.5|8804.5|8817.5|8805.5|8817.5|8805.5|8816.4|8804.4|0
1631247000000|2021-09-10 04:10:00|8817.1|8805.1|8815.9|8803.9|8817.1|8805.1|8815.5|8803.5|0
1631247300000|2021-09-10 04:15:00|8816.1|8804.1|8817.5|8805.5|8817.5|8805.5|8816.1|8804.1|0
1631247600000|2021-09-10 04:20:00|8817.9|8805.9|8818.5|8806.5|8820.6|8808.6|8817.5|8805.5|0
1631247900000|2021-09-10 04:25:00|8818.7|8806.7|8817.5|8805.5|8819|8807|8816.5|8804.5|0
1631248200000|2021-09-10 04:30:00|8817.6|8805.6|8822.6|8810.6|8822.7|8810.7|8817.5|8805.5|0
1631248500000|2021-09-10 04:35:00|8822.7|8810.7|8833.8|8821.8|8836.2|8824.2|8822.7|8810.7|0
1631248800000|2021-09-10 04:40:00|8834.2|8822.2|8830.6|8818.6|8836.7|8824.7|8830.6|8818.6|0
1631249100000|2021-09-10 04:45:00|8831|8819|8831.7|8819.7|8834.2|8822.2|8831|8819|0
1631249400000|2021-09-10 04:50:00|8831.3|8819.3|8833.7|8821.7|8833.7|8821.7|8830.7|8818.7|0
1631249700000|2021-09-10 04:55:00|8833.3|8821.3|8830.7|8818.7|8833.3|8821.3|8830.7|8818.7|0
1631250000000|2021-09-10 05:00:00|8831|8819|8833|8821|8835.7|8823.7|8831|8819|0
1631250300000|2021-09-10 05:05:00|8833.2|8821.2|8832|8820|8833.5|8821.5|8830.5|8818.5|0
1631250600000|2021-09-10 05:10:00|8832.1|8820.1|8835.2|8823.2|8836.2|8824.2|8832.1|8820.1|0
1631250900000|2021-09-10 05:15:00|8835.6|8823.6|8831.1|8819.1|8836.2|8824.2|8830.1|8818.1|0
1631251200000|2021-09-10 05:20:00|8831.5|8819.5|8834.2|8822.2|8834.2|8822.2|8831.5|8819.5|0
1631251500000|2021-09-10 05:25:00|8834.6|8822.6|8836.2|8824.2|8837.3|8825.3|8834.2|8822.2|0
1631251800000|2021-09-10 05:30:00|8836.3|8824.3|8837.2|8825.2|8837.3|8825.3|8836.2|8824.2|0
1631252100000|2021-09-10 05:35:00|8837.6|8825.6|8838.2|8826.2|8838.3|8826.3|8833.6|8821.6|0
1631252400000|2021-09-10 05:40:00|8837.8|8825.8|8836.1|8824.1|8839.2|8827.2|8835.5|8823.5|0
1631252700000|2021-09-10 05:45:00|8835.9|8823.9|8834.4|8822.4|8836|8824|8832.3|8820.3|0
1631253000000|2021-09-10 05:50:00|8833.9|8821.9|8834.1|8822.1|8835.1|8823.1|8833.1|8821.1|0
1631253300000|2021-09-10 05:55:00|8833.7|8821.7|8832.2|8820.2|8834.1|8822.1|8832.2|8820.2|0
1631253600000|2021-09-10 06:00:00|8831.4|8819.4|8825.7|8820.7|8833.4|8824.2|8820.2|8815.2|64
1631253900000|2021-09-10 06:05:00|8824.7|8819.7|8825.2|8820.2|8825.7|8820.7|8823.2|8818.2|25
1631254200000|2021-09-10 06:10:00|8825.7|8820.7|8829.2|8824.2|8829.2|8824.2|8823.2|8818.2|22
1631254500000|2021-09-10 06:15:00|8829.7|8824.7|8836.2|8831.2|8838.7|8833.7|8829.7|8824.7|33
1631254800000|2021-09-10 06:20:00|8836.7|8831.7|8833.7|8828.7|8837.2|8832.2|8832.2|8827.2|21
1631255100000|2021-09-10 06:25:00|8834.2|8829.2|8837.7|8832.7|8837.7|8832.7|8833.7|8828.7|17
1631255400000|2021-09-10 06:30:00|8836.2|8831.2|8838.2|8833.2|8840.2|8835.2|8836.2|8831.2|30
1631255700000|2021-09-10 06:35:00|8838.7|8833.7|8833.7|8828.7|8840.2|8835.2|8832.7|8827.7|39
1631256000000|2021-09-10 06:40:00|8834.2|8829.2|8832.2|8827.2|8835.2|8830.2|8829.2|8824.2|25
1631256300000|2021-09-10 06:45:00|8832.7|8827.7|8840.2|8835.2|8840.7|8835.7|8832.7|8827.7|12
1631256600000|2021-09-10 06:50:00|8840.7|8835.7|8836.2|8831.2|8841.2|8836.2|8833.2|8828.2|25
1631256900000|2021-09-10 06:55:00|8836.7|8831.7|8840.7|8835.7|8843.2|8838.2|8835.7|8830.7|82
1631257200000|2021-09-10 07:00:00|8840.2|8835.2|8808.7|8803.7|8842.2|8837.2|8808.7|8803.7|663
1631257500000|2021-09-10 07:05:00|8807.7|8802.7|8789.2|8784.2|8811.7|8806.7|8786.2|8781.2|426
1631257800000|2021-09-10 07:10:00|8789.7|8784.7|8795.2|8790.2|8798.7|8793.7|8787.2|8782.2|146
1631258100000|2021-09-10 07:15:00|8796.2|8791.2|8792.7|8787.7|8798.2|8793.2|8788.2|8783.2|78
1631258400000|2021-09-10 07:20:00|8793.2|8788.2|8800.7|8795.7|8803.2|8798.2|8792.2|8787.2|76
1631258700000|2021-09-10 07:25:00|8800.2|8795.2|8804.2|8799.2|8806.2|8801.2|8797.2|8792.2|57
1631259000000|2021-09-10 07:30:00|8804.7|8799.7|8794.2|8789.2|8807.2|8802.2|8791.2|8786.2|27
1631259300000|2021-09-10 07:35:00|8793.7|8788.7|8791.2|8786.2|8798.2|8793.2|8787.7|8782.7|132
1631259600000|2021-09-10 07:40:00|8792.4|8787.4|8789.4|8784.4|8792.4|8787.4|8785.9|8780.9|48
1631259900000|2021-09-10 07:45:00|8788.9|8783.9|8791.9|8786.9|8795.4|8790.4|8788.4|8783.4|38
1631260200000|2021-09-10 07:50:00|8791.4|8786.4|8788.4|8783.4|8794.4|8789.4|8786.9|8781.9|51
1631260500000|2021-09-10 07:55:00|8787.9|8782.9|8791.4|8786.4|8793.4|8788.4|8787.4|8782.4|70
1631260800000|2021-09-10 08:00:00|8790.9|8785.9|8789.4|8784.4|8792.4|8787.4|8786.4|8781.4|61
1631261100000|2021-09-10 08:05:00|8788.9|8783.9|8801.9|8796.9|8805.4|8800.4|8787.9|8782.9|88
1631261400000|2021-09-10 08:10:00|8801.4|8796.4|8802.4|8797.4|8806.9|8801.9|8799.4|8794.4|44
1631261700000|2021-09-10 08:15:00|8802.9|8797.9|8806.9|8801.9|8806.9|8801.9|8802.9|8797.9|38
1631262000000|2021-09-10 08:20:00|8807.4|8802.4|8802.9|8797.9|8811.9|8806.9|8802.9|8797.9|49
1631262300000|2021-09-10 08:25:00|8803.4|8798.4|8794.9|8789.9|8804.9|8799.9|8793.4|8788.4|42
1631262600000|2021-09-10 08:30:00|8795.4|8790.4|8798.4|8793.4|8801.4|8796.4|8794.9|8789.9|30
1631262900000|2021-09-10 08:35:00|8798.9|8793.9|8804.4|8799.4|8805.4|8800.4|8798.4|8793.4|53
1631263200000|2021-09-10 08:40:00|8803.9|8798.9|8803.4|8798.4|8805.9|8800.9|8799.9|8794.9|43
1631263500000|2021-09-10 08:45:00|8802.9|8797.9|8802.4|8797.4|8804.9|8799.9|8799.9|8794.9|28
1631263800000|2021-09-10 08:50:00|8802.9|8797.9|8798.9|8793.9|8804.4|8799.4|8798.4|8793.4|32
1631264100000|2021-09-10 08:55:00|8799.4|8794.4|8798.4|8793.4|8801.4|8796.4|8796.9|8791.9|30
1631264400000|2021-09-10 09:00:00|8797.9|8792.9|8794.9|8789.9|8798.4|8793.4|8792.4|8787.4|70
1631264700000|2021-09-10 09:05:00|8795.9|8790.9|8796.4|8791.4|8796.9|8791.9|8790.9|8785.9|56
1631265000000|2021-09-10 09:10:00|8796.9|8791.9|8783.9|8778.9|8798.9|8793.9|8783.9|8778.9|78
1631265300000|2021-09-10 09:15:00|8784.4|8779.4|8777.4|8772.4|8784.9|8779.9|8776.9|8771.9|75
1631265600000|2021-09-10 09:20:00|8776.9|8771.9|8770.4|8765.4|8776.9|8771.9|8768.9|8763.9|58
1631265900000|2021-09-10 09:25:00|8769.9|8764.9|8767.4|8762.4|8774.9|8769.9|8767.4|8762.4|86
1631266200000|2021-09-10 09:30:00|8766.9|8761.9|8759.9|8754.9|8770.9|8765.9|8759.4|8754.4|75
1631266500000|2021-09-10 09:35:00|8759.4|8754.4|8758.4|8753.4|8763.9|8758.9|8757.4|8752.4|98
1631266800000|2021-09-10 09:40:00|8758.9|8753.9|8746.9|8741.9|8761.4|8756.4|8746.9|8741.9|144
1631267100000|2021-09-10 09:45:00|8747.4|8742.4|8743.4|8738.4|8750.9|8745.9|8741.9|8736.9|223
1631267400000|2021-09-10 09:50:00|8743.9|8738.9|8737.9|8732.9|8743.9|8738.9|8735.9|8730.9|126
1631267700000|2021-09-10 09:55:00|8737.4|8732.4|8738.9|8733.9|8740.4|8735.4|8735.4|8730.4|971
1631268000000|2021-09-10 10:00:00|8738.4|8733.4|8738.9|8733.9|8744.4|8739.4|8737.9|8732.9|73
1631268300000|2021-09-10 10:05:00|8739.9|8734.9|8747.4|8742.4|8747.9|8742.9|8735.9|8730.9|98
1631268600000|2021-09-10 10:10:00|8746.9|8741.9|8746.4|8741.4|8750.9|8745.9|8743.9|8738.9|56
1631268900000|2021-09-10 10:15:00|8745.9|8740.9|8752.4|8747.4|8752.9|8747.9|8743.9|8738.9|44
1631269200000|2021-09-10 10:20:00|8752.9|8747.9|8753.4|8748.4|8755.9|8750.9|8751.9|8746.9|47
1631269500000|2021-09-10 10:25:00|8753.9|8748.9|8752.9|8747.9|8755.4|8750.4|8750.9|8745.9|47
1631269800000|2021-09-10 10:30:00|8752.4|8747.4|8740.9|8735.9|8753.4|8748.4|8738.9|8733.9|58
1631270100000|2021-09-10 10:35:00|8740.4|8735.4|8747.9|8742.9|8750.9|8745.9|8740.4|8735.4|59
1631270400000|2021-09-10 10:40:00|8746.9|8741.9|8751.4|8746.4|8751.9|8746.9|8746.9|8741.9|21
1631270700000|2021-09-10 10:45:00|8750.9|8745.9|8748.4|8743.4|8751.9|8746.9|8745.9|8740.9|26
1631271000000|2021-09-10 10:50:00|8747.9|8742.9|8749.4|8744.4|8749.9|8744.9|8746.4|8741.4|18
1631271300000|2021-09-10 10:55:00|8749.9|8744.9|8752.9|8747.9|8753.9|8748.9|8748.4|8743.4|52
1631271600000|2021-09-10 11:00:00|8753.4|8748.4|8747.9|8742.9|8753.9|8748.9|8747.4|8742.4|57
1631271900000|2021-09-10 11:05:00|8748.4|8743.4|8749.4|8744.4|8752.4|8747.4|8746.9|8741.9|33
1631272200000|2021-09-10 11:10:00|8749.9|8744.9|8747.9|8742.9|8751.9|8746.9|8747.9|8742.9|33
1631272500000|2021-09-10 11:15:00|8748.4|8743.4|8745.9|8740.9|8748.9|8743.9|8745.9|8740.9|29
1631272800000|2021-09-10 11:20:00|8744.9|8739.9|8746.4|8741.4|8747.9|8742.9|8744.9|8739.9|21
1631273100000|2021-09-10 11:25:00|8745.9|8740.9|8743.9|8738.9|8747.4|8742.4|8743.9|8738.9|52
1631273400000|2021-09-10 11:30:00|8744.4|8739.4|8741.4|8736.4|8748.9|8743.9|8740.9|8735.9|71
1631273700000|2021-09-10 11:35:00|8741.9|8736.9|8739.4|8734.4|8742.9|8737.9|8737.9|8732.9|54
1631274000000|2021-09-10 11:40:00|8738.7|8733.7|8732.2|8727.2|8738.7|8733.7|8731.2|8726.2|53
1631274300000|2021-09-10 11:45:00|8731.2|8726.2|8731.7|8726.7|8733.7|8728.7|8729.7|8724.7|38
1631274600000|2021-09-10 11:50:00|8731.2|8726.2|8734.2|8729.2|8735.7|8730.7|8730.7|8725.7|32
1631274900000|2021-09-10 11:55:00|8733.7|8728.7|8734.7|8729.7|8737.7|8732.7|8733.7|8728.7|13
1631275200000|2021-09-10 12:00:00|8735.2|8730.2|8740.7|8735.7|8741.7|8736.7|8733.2|8728.2|28
1631275500000|2021-09-10 12:05:00|8741.2|8736.2|8739.7|8734.7|8742.2|8737.2|8738.7|8733.7|46
1631275800000|2021-09-10 12:10:00|8740.2|8735.2|8741.2|8736.2|8741.7|8736.7|8737.2|8732.2|39
1631276100000|2021-09-10 12:15:00|8741.7|8736.7|8734.7|8729.7|8741.7|8736.7|8733.2|8728.2|54
1631276400000|2021-09-10 12:20:00|8735.2|8730.2|8736.7|8731.7|8740.2|8735.2|8734.2|8729.2|21
1631276700000|2021-09-10 12:25:00|8736.2|8731.2|8730.7|8725.7|8736.7|8731.7|8730.7|8725.7|18
1631277000000|2021-09-10 12:30:00|8730.2|8725.2|8735.2|8730.2|8736.7|8731.7|8730.2|8725.2|36
1631277300000|2021-09-10 12:35:00|8734.7|8729.7|8734.7|8729.7|8738.7|8733.7|8733.2|8728.2|54
1631277600000|2021-09-10 12:40:00|8734.2|8729.2|8730.2|8725.2|8736.7|8731.7|8730.2|8725.2|41
1631277900000|2021-09-10 12:45:00|8729.2|8724.2|8725.7|8720.7|8729.7|8724.7|8721.7|8716.7|95
1631278200000|2021-09-10 12:50:00|8726.2|8721.2|8726.7|8721.7|8729.7|8724.7|8726.2|8721.2|46
1631278500000|2021-09-10 12:55:00|8727.2|8722.2|8726.2|8721.2|8729.7|8724.7|8723.2|8718.2|107
1631278800000|2021-09-10 13:00:00|8725.2|8720.2|8727.7|8722.7|8728.2|8723.2|8721.2|8716.2|49
1631279100000|2021-09-10 13:05:00|8728.2|8723.2|8727.2|8722.2|8730.2|8725.2|8726.2|8721.2|88
1631279400000|2021-09-10 13:10:00|8728.2|8723.2|8729.7|8724.7|8730.7|8725.7|8724.7|8719.7|171
1631279700000|2021-09-10 13:15:00|8730.2|8725.2|8725.2|8720.2|8730.2|8725.2|8723.7|8718.7|35
1631280000000|2021-09-10 13:20:00|8725.7|8720.7|8722.7|8717.7|8726.2|8721.2|8719.2|8714.2|88
1631280300000|2021-09-10 13:25:00|8723.2|8718.2|8725.7|8720.7|8729.2|8724.2|8720.2|8715.2|103
1631280600000|2021-09-10 13:30:00|8725.2|8720.2|8727.2|8722.2|8728.7|8723.7|8720.2|8715.2|209
1631280900000|2021-09-10 13:35:00|8726.7|8721.7|8717.2|8712.2|8731.7|8726.7|8711.7|8706.7|171
1631281200000|2021-09-10 13:40:00|8716.2|8711.2|8703.2|8698.2|8721.2|8716.2|8703.2|8698.2|193
1631281500000|2021-09-10 13:45:00|8703.7|8698.7|8698.2|8693.2|8708.2|8703.2|8697.2|8692.2|131
1631281800000|2021-09-10 13:50:00|8697.2|8692.2|8686.7|8681.7|8697.7|8692.7|8685.7|8680.7|122
1631282100000|2021-09-10 13:55:00|8686.2|8681.2|8687.2|8682.2|8692.7|8687.7|8684.7|8679.7|130
1631282400000|2021-09-10 14:00:00|8686.7|8681.7|8680.7|8675.7|8690.7|8685.7|8680.2|8675.2|158
1631282700000|2021-09-10 14:05:00|8681.2|8676.2|8689.2|8684.2|8690.2|8685.2|8679.2|8674.2|152
1631283000000|2021-09-10 14:10:00|8689.4|8684.4|8687.4|8682.4|8692.4|8687.4|8682.4|8677.4|174
1631283300000|2021-09-10 14:15:00|8686.9|8681.9|8694.4|8689.4|8698.4|8693.4|8685.9|8680.9|152
1631283600000|2021-09-10 14:20:00|8693.9|8688.9|8705.9|8700.9|8705.9|8700.9|8693.9|8688.9|122
1631283900000|2021-09-10 14:25:00|8705.4|8700.4|8704.9|8699.9|8712.4|8707.4|8704.4|8699.4|175
1631284200000|2021-09-10 14:30:00|8705.4|8700.4|8697.4|8692.4|8707.4|8702.4|8694.4|8689.4|126
1631284500000|2021-09-10 14:35:00|8698.4|8693.4|8694.9|8689.9|8700.4|8695.4|8692.9|8687.9|151
1631284800000|2021-09-10 14:40:00|8695.4|8690.4|8690.9|8685.9|8697.4|8692.4|8689.9|8684.9|166
1631285100000|2021-09-10 14:45:00|8690.4|8685.4|8680.9|8675.9|8690.4|8685.4|8680.4|8675.4|254
1631285400000|2021-09-10 14:50:00|8680.4|8675.4|8679.4|8674.4|8685.4|8680.4|8678.4|8673.4|291
1631285700000|2021-09-10 14:55:00|8678.9|8673.9|8684.4|8679.4|8688.4|8683.4|8669.4|8664.4|456
1631286000000|2021-09-10 15:00:00|8683.9|8678.9|8696.4|8691.4|8698.4|8693.4|8682.9|8677.9|208
1631286300000|2021-09-10 15:05:00|8696.9|8691.9|8693.4|8688.4|8697.4|8692.4|8686.9|8681.9|150
1631286600000|2021-09-10 15:10:00|8693.9|8688.9|8696.9|8691.9|8698.4|8693.4|8687.9|8682.9|146
1631286900000|2021-09-10 15:15:00|8697.4|8692.4|8697.4|8692.4|8700.4|8695.4|8694.4|8689.4|190
1631287200000|2021-09-10 15:20:00|8696.9|8691.9|8693.4|8688.4|8697.4|8692.4|8689.9|8684.9|223
1631287500000|2021-09-10 15:25:00|8694.4|8689.4|8695.4|8690.4|8702.4|8697.4|8692.9|8687.9|376
1631287800000|2021-09-10 15:30:00|8695.9|8689.9|8698.9|8692.9|8702.9|8695.9|8687.9|8681.9|878
1631288100000|2021-09-10 15:35:00|8699.9|8694.9|8696.9|8690.9|8702.9|8696.9|8695.9|8688.9|264
1631288400000|2021-09-10 15:40:00|8697.9|8689.9|8698.9|8692.9|8700.9|8694.9|8693.9|8687.9|86
1631288700000|2021-09-10 15:45:00|8699.9|8691.9|8695.9|8689.9|8700.9|8694.9|8694.9|8688.9|1561
1631289000000|2021-09-10 15:50:00|8696.9|8690.9|8697.9|8691.9|8700.9|8693.9|8695.9|8688.9|25
1631289300000|2021-09-10 15:55:00|8698.9|8690.9|8700.9|8694.9|8700.9|8694.9|8697.9|8690.9|121
1631289600000|2021-09-10 16:00:00|8699.9|8693.9|8702.9|8695.9|8703.9|8697.9|8697.9|8690.9|21
1631289900000|2021-09-10 16:05:00|8703.9|8696.9|8709.9|8702.9|8710.9|8703.9|8703.9|8695.9|27
1631290200000|2021-09-10 16:10:00|8708.9|8701.9|8707.9|8700.9|8708.9|8701.9|8704.9|8697.9|6
1631290500000|2021-09-10 16:15:00|8708.9|8701.9|8709.9|8702.9|8712.9|8706.9|8707.9|8701.9|16
1631290800000|2021-09-10 16:20:00|8710.9|8703.9|8711.9|8704.9|8712.9|8705.9|8708.9|8702.9|7
1631291100000|2021-09-10 16:25:00|8710.9|8705.9|8709.9|8703.9|8712.9|8705.9|8708.9|8702.9|7
1631291400000|2021-09-10 16:30:00|8710.9|8702.9|8706.9|8700.9|8710.9|8703.9|8706.9|8700.9|5
1631291700000|2021-09-10 16:35:00|8707.9|8701.9|8709.9|8703.9|8711.9|8704.9|8706.9|8701.9|5
1631292000000|2021-09-10 16:40:00|8710.9|8702.9|8708.9|8702.9|8711.9|8705.9|8707.9|8700.9|13
1631292300000|2021-09-10 16:45:00|8709.9|8703.9|8707.9|8701.9|8709.9|8703.9|8707.9|8700.9|6
1631292600000|2021-09-10 16:50:00|8706.9|8700.9|8710.9|8704.9|8710.9|8704.9|8703.9|8697.9|38
1631292900000|2021-09-10 16:55:00|8711.9|8703.9|8709.9|8702.9|8711.9|8704.9|8709.9|8702.9|11
1631293200000|2021-09-10 17:00:00|8710.9|8703.9|8710.9|8704.9|8712.9|8706.9|8710.9|8703.9|3
1631293500000|2021-09-10 17:05:00|8711.9|8703.9|8708.9|8701.9|8712.9|8705.9|8707.9|8699.9|6
1631293800000|2021-09-10 17:10:00|8709.9|8702.9|8712.9|8704.9|8712.9|8705.9|8705.9|8698.9|3
1631294100000|2021-09-10 17:15:00|8711.9|8703.9|8706.9|8699.9|8711.9|8703.9|8706.9|8699.9|2
1631294400000|2021-09-10 17:20:00|8707.9|8698.9|8704.9|8698.9|8707.9|8698.9|8702.9|8695.9|4
1631294700000|2021-09-10 17:25:00|8703.9|8696.9|8701.9|8693.9|8703.9|8696.9|8699.9|8692.9|26
1631295000000|2021-09-10 17:30:00|8700.9|8694.9|8701.9|8694.9|8702.9|8695.9|8699.9|8692.9|7
1631295300000|2021-09-10 17:35:00|8702.9|8695.9|8704.9|8697.9|8706.9|8699.9|8700.9|8693.9|7
1631295600000|2021-09-10 17:40:00|8703.9|8698.9|8701.9|8695.9|8703.9|8698.9|8700.9|8694.9|15
1631295900000|2021-09-10 17:45:00|8700.9|8694.9|8696.9|8689.9|8701.9|8694.9|8694.9|8688.9|46
1631296200000|2021-09-10 17:50:00|8695.9|8688.9|8696.9|8689.9|8697.9|8690.9|8694.9|8687.9|23
1631296500000|2021-09-10 17:55:00|8695.9|8688.9|8699.4|8687.4|8699.4|8690.9|8694.9|8687.4|23
1631296800000|2021-09-10 18:00:00|8699.3|8687.3|8699|8687|8701.4|8689.4|8698.9|8686.9|0
1631297100000|2021-09-10 18:05:00|8699.5|8687.5|8698.8|8686.8|8700|8688|8697.7|8685.7|0
1631297400000|2021-09-10 18:10:00|8698.9|8686.9|8698.5|8686.5|8700|8688|8697.6|8685.6|0
1631297700000|2021-09-10 18:15:00|8698.4|8686.4|8696.2|8684.2|8698.6|8686.6|8696.2|8684.2|0
1631298000000|2021-09-10 18:20:00|8696|8684|8697.5|8685.5|8697.6|8685.6|8695.1|8683.1|0
1631298300000|2021-09-10 18:25:00|8697.6|8685.6|8693.2|8681.2|8698.7|8686.7|8692.3|8680.3|0
1631298600000|2021-09-10 18:30:00|8692.8|8680.8|8689.2|8677.2|8693.4|8681.4|8689.2|8677.2|1700
1631298900000|2021-09-10 18:35:00|8689.3|8677.3|8690.3|8678.3|8690.3|8678.3|8689.1|8677.1|0
1631299200000|2021-09-10 18:40:00|8689.4|8677.4|8692.7|8680.7|8692.7|8680.7|8689.2|8677.2|0
1631299500000|2021-09-10 18:45:00|8692.6|8680.6|8689.5|8677.5|8692.7|8680.7|8689.5|8677.5|0
1631299800000|2021-09-10 18:50:00|8689.4|8677.4|8691.5|8679.5|8691.7|8679.7|8689.4|8677.4|0
1631300100000|2021-09-10 18:55:00|8692|8680|8690.2|8678.2|8693.6|8681.6|8690.1|8678.1|0
1631300400000|2021-09-10 19:00:00|8689.3|8677.3|8685.9|8673.9|8690.2|8678.2|8685.8|8673.8|0
1631300700000|2021-09-10 19:05:00|8685|8673|8683.2|8671.2|8689.3|8677.3|8683.1|8671.1|0
1631301000000|2021-09-10 19:10:00|8683.1|8671.1|8680.6|8668.6|8684.3|8672.3|8676.2|8664.2|0
1631301300000|2021-09-10 19:15:00|8680.5|8668.5|8678.7|8666.7|8682.7|8670.7|8675.6|8663.6|0
1631301600000|2021-09-10 19:20:00|8678.8|8666.8|8674.1|8662.1|8678.9|8666.9|8674.1|8662.1|0
1631301900000|2021-09-10 19:25:00|8674.2|8662.2|8675|8663|8678.2|8666.2|8673.1|8661.1|0
1631302200000|2021-09-10 19:30:00|8674.1|8662.1|8673.9|8661.9|8678.2|8666.2|8673|8661|0
1631302500000|2021-09-10 19:35:00|8673.4|8661.4|8667.3|8655.3|8675|8663|8667.3|8655.3|0
1631302800000|2021-09-10 19:40:00|8667.4|8655.4|8668.4|8656.4|8669.3|8657.3|8664.2|8652.2|0
1631303100000|2021-09-10 19:45:00|8667.5|8655.5|8662|8650|8668.4|8656.4|8662|8650|0
1631303400000|2021-09-10 19:50:00|8662.2|8650.2|8657.3|8645.3|8663|8651|8656.5|8644.5|0
1631303700000|2021-09-10 19:55:00|8657.4|8645.4|8661.2|8649.2|8664.7|8652.7|8654.9|8642.9|0
1631304000000|2021-09-10 20:00:00|8665|8653|8668.4|8656.4|8668.9|8656.9|8662.3|8650.3|0
1631304300000|2021-09-10 20:05:00|8668.5|8656.5|8666.5|8654.5|8669.3|8657.3|8664.8|8652.8|0
1631304600000|2021-09-10 20:10:00|8666.9|8654.9|8667.7|8655.7|8668.5|8656.5|8666.5|8654.5|0
1631304900000|2021-09-10 20:15:00|8667.5|8655.5|8669.8|8657.8|8670.4|8658.4|8666.9|8654.9|0
1631305200000|2021-09-10 20:20:00|8670.4|8658.4|8672|8660|8672.8|8660.8|8670.4|8658.4|0
1631305500000|2021-09-10 20:25:00|8671.9|8659.9|8671.7|8659.7|8672|8660|8670.9|8658.9|0
1631305800000|2021-09-10 20:30:00|8671.1|8659.1|8672.4|8660.4|8673|8661|8671.1|8659.1|0
1631306100000|2021-09-10 20:35:00|8672.3|8660.3|8673|8661|8673.4|8661.4|8672.2|8660.2|0
1631306400000|2021-09-10 20:40:00|8672.6|8660.6|8672.5|8660.5|8672.9|8660.9|8672.5|8660.5|0
1631306700000|2021-09-10 20:45:00|8672.9|8660.9|8672.1|8660.1|8672.9|8660.9|8671.6|8659.6|0
1631307000000|2021-09-10 20:50:00|8672|8660|8669|8657|8672|8660|8667.7|8655.7|0
1631307300000|2021-09-10 20:55:00|8669.1|8657.1|8666.1|8654.1|8670.7|8658.7|8666.1|8654.1|0
1631484000000|2021-09-12 22:00:00|8676.8|8664.8|8675.2|8663.2|8679.2|8667.2|8674.8|8662.8|0
1631484300000|2021-09-12 22:05:00|8675.4|8663.4|8672.7|8660.7|8676|8664|8670.9|8658.9|0
1631484600000|2021-09-12 22:10:00|8672.3|8660.3|8679|8667|8679.8|8667.8|8672.3|8660.3|0
1631484900000|2021-09-12 22:15:00|8679.4|8667.4|8678.4|8666.4|8679.8|8667.8|8676.5|8664.5|0
1631485200000|2021-09-12 22:20:00|8678.6|8666.6|8680.2|8668.2|8681.1|8669.1|8678.2|8666.2|0
1631485500000|2021-09-12 22:25:00|8679.8|8667.8|8679|8667|8679.8|8667.8|8678|8666|0
1631485800000|2021-09-12 22:30:00|8679.4|8667.4|8679.6|8667.6|8680.7|8668.7|8678.4|8666.4|0
1631486100000|2021-09-12 22:35:00|8679.8|8667.8|8681.6|8669.6|8681.8|8669.8|8679.6|8667.6|0
1631486400000|2021-09-12 22:40:00|8681.4|8669.4|8683.1|8671.1|8684.1|8672.1|8681|8669|0
1631486700000|2021-09-12 22:45:00|8683.7|8671.7|8683.7|8671.7|8685.3|8673.3|8683.7|8671.7|0
1631487000000|2021-09-12 22:50:00|8684.1|8672.1|8686.7|8674.7|8687.1|8675.1|8683.1|8671.1|0
1631487300000|2021-09-12 22:55:00|8687.1|8675.1|8685.5|8673.5|8687.1|8675.1|8684.7|8672.7|0
1631487600000|2021-09-12 23:00:00|8685.6|8673.6|8683.2|8671.2|8686.4|8674.4|8682.8|8670.8|0
1631487900000|2021-09-12 23:05:00|8683.6|8671.6|8685.3|8673.3|8685.3|8673.3|8683.6|8671.6|0
1631488200000|2021-09-12 23:10:00|8685.7|8673.7|8684|8672|8685.7|8673.7|8684|8672|0
1631488500000|2021-09-12 23:15:00|8684.1|8672.1|8683.2|8671.2|8684.4|8672.4|8683.2|8671.2|0
1631488800000|2021-09-12 23:20:00|8683.1|8671.1|8684.4|8672.4|8684.4|8672.4|8681.7|8669.7|0
1631489100000|2021-09-12 23:25:00|8684.3|8672.3|8686.1|8674.1|8686.1|8674.1|8682.2|8670.2|0
1631489400000|2021-09-12 23:30:00|8686.2|8674.2|8691.4|8679.4|8692|8680|8686.2|8674.2|0
1631489700000|2021-09-12 23:35:00|8691.2|8679.2|8690.2|8678.2|8691.4|8679.4|8689.3|8677.3|0
1631490000000|2021-09-12 23:40:00|8690.6|8678.6|8689.7|8677.7|8690.6|8678.6|8689.3|8677.3|0
1631490300000|2021-09-12 23:45:00|8689.5|8677.5|8691.8|8679.8|8691.8|8679.8|8689.3|8677.3|0
1631490600000|2021-09-12 23:50:00|8691.6|8679.6|8693.3|8681.3|8693.3|8681.3|8691|8679|0
1631490900000|2021-09-12 23:55:00|8693.1|8681.1|8691.4|8679.4|8693.3|8681.3|8691|8679|0
1631491200000|2021-09-13 00:00:00|8687.4|8675.4|8688.8|8676.8|8689.2|8677.2|8685.4|8673.4|0
1631491500000|2021-09-13 00:05:00|8688.7|8676.7|8685.9|8673.9|8689.6|8677.6|8684.5|8672.5|0
1631491800000|2021-09-13 00:10:00|8686.1|8674.1|8685.6|8673.6|8687.1|8675.1|8683.9|8671.9|0
1631492100000|2021-09-13 00:15:00|8686|8674|8689.2|8677.2|8695.1|8683.1|8685.4|8673.4|0
1631492400000|2021-09-13 00:20:00|8688.6|8676.6|8683.1|8671.1|8689.2|8677.2|8681|8669|0
1631492700000|2021-09-13 00:25:00|8683.5|8671.5|8674.3|8662.3|8685.1|8673.1|8673.8|8661.8|0
1631493000000|2021-09-13 00:30:00|8674.5|8662.5|8683.9|8671.9|8683.9|8671.9|8672.2|8660.2|0
1631493300000|2021-09-13 00:35:00|8683.7|8671.7|8686.5|8674.5|8690.1|8678.1|8682.9|8670.9|0
1631493600000|2021-09-13 00:40:00|8686.7|8674.7|8693|8681|8693.1|8681.1|8686.7|8674.7|0
1631493900000|2021-09-13 00:45:00|8693.1|8681.1|8690.2|8678.2|8694.1|8682.1|8690.1|8678.1|0
1631494200000|2021-09-13 00:50:00|8690.3|8678.3|8686|8674|8691.2|8679.2|8686|8674|0
1631494500000|2021-09-13 00:55:00|8685.9|8673.9|8673.3|8661.3|8686.1|8674.1|8672.9|8660.9|0
1631494800000|2021-09-13 01:00:00|8673.2|8661.2|8675.5|8663.5|8678.5|8666.5|8670.8|8658.8|0
1631495100000|2021-09-13 01:05:00|8675.6|8663.6|8671.4|8659.4|8677.6|8665.6|8668.9|8656.9|0
1631495400000|2021-09-13 01:10:00|8671.2|8659.2|8678|8666|8678|8666|8669.9|8657.9|0
1631495700000|2021-09-13 01:15:00|8677.6|8665.6|8672.9|8660.9|8678|8666|8670.8|8658.8|0
1631496000000|2021-09-13 01:20:00|8672.8|8660.8|8668.2|8656.2|8674.9|8662.9|8666.8|8654.8|0
1631496300000|2021-09-13 01:25:00|8668|8656|8668.8|8656.8|8671.9|8659.9|8666.8|8654.8|0
1631496600000|2021-09-13 01:30:00|8668.4|8656.4|8674.9|8662.9|8674.9|8662.9|8666.7|8654.7|0
1631496900000|2021-09-13 01:35:00|8674.3|8662.3|8669.1|8657.1|8675.9|8663.9|8668.7|8656.7|0
1631497200000|2021-09-13 01:40:00|8668.7|8656.7|8673.8|8661.8|8675.3|8663.3|8667.7|8655.7|0
1631497500000|2021-09-13 01:45:00|8673.7|8661.7|8674.1|8662.1|8677.8|8665.8|8669.6|8657.6|0
1631497800000|2021-09-13 01:50:00|8674|8662|8676.3|8664.3|8676.3|8664.3|8668.6|8656.6|0
1631498100000|2021-09-13 01:55:00|8676.7|8664.7|8670.1|8658.1|8678.2|8666.2|8669.7|8657.7|0
1631498400000|2021-09-13 02:00:00|8669.9|8657.9|8674.2|8662.2|8676.8|8664.8|8669.6|8657.6|0
1631498700000|2021-09-13 02:05:00|8674.4|8662.4|8677.2|8665.2|8678.8|8666.8|8671.7|8659.7|0
1631499000000|2021-09-13 02:10:00|8676.8|8664.8|8679.2|8667.2|8679.9|8667.9|8676.8|8664.8|0
1631499300000|2021-09-13 02:15:00|8679.3|8667.3|8673.7|8661.7|8679.8|8667.8|8673.7|8661.7|0
1631499600000|2021-09-13 02:20:00|8673.5|8661.5|8675.2|8663.2|8676.8|8664.8|8671.7|8659.7|0
1631499900000|2021-09-13 02:25:00|8675.1|8663.1|8671.9|8659.9|8675.1|8663.1|8670.7|8658.7|0
1631500200000|2021-09-13 02:30:00|8671.7|8659.7|8674.9|8662.9|8675.9|8663.9|8670.9|8658.9|0
1631500500000|2021-09-13 02:35:00|8675.1|8663.1|8676.3|8664.3|8676.9|8664.9|8674.9|8662.9|0
1631500800000|2021-09-13 02:40:00|8676.1|8664.1|8677.8|8665.8|8678.8|8666.8|8674.8|8662.8|0
1631501100000|2021-09-13 02:45:00|8677.6|8665.6|8674.2|8662.2|8677.6|8665.6|8673.7|8661.7|0
1631501400000|2021-09-13 02:50:00|8674.4|8662.4|8673.8|8661.8|8676.9|8664.9|8673.8|8661.8|0
1631501700000|2021-09-13 02:55:00|8674.2|8662.2|8675.2|8663.2|8675.2|8663.2|8671.7|8659.7|0
1631502000000|2021-09-13 03:00:00|8675|8663|8675.8|8663.8|8675.9|8663.9|8672.8|8660.8|0
1631502300000|2021-09-13 03:05:00|8675.6|8663.6|8676.3|8664.3|8676.9|8664.9|8672.8|8660.8|0
1631502600000|2021-09-13 03:10:00|8676.1|8664.1|8675.9|8663.9|8676.9|8664.9|8674.3|8662.3|0
1631502900000|2021-09-13 03:15:00|8676|8664|8682.4|8670.4|8684|8672|8676|8664|0
1631503200000|2021-09-13 03:20:00|8682.6|8670.6|8685|8673|8685|8673|8682.6|8670.6|0
1631503500000|2021-09-13 03:25:00|8684.8|8672.8|8682.4|8670.4|8684.8|8672.8|8681.9|8669.9|0
1631503800000|2021-09-13 03:30:00|8682.2|8670.2|8679.3|8667.3|8683.4|8671.4|8678.3|8666.3|0
1631504100000|2021-09-13 03:35:00|8678.9|8666.9|8680.3|8668.3|8682.4|8670.4|8677.8|8665.8|0
1631504400000|2021-09-13 03:40:00|8680.2|8668.2|8677.7|8665.7|8681.3|8669.3|8677.7|8665.7|0
1631504700000|2021-09-13 03:45:00|8677.5|8665.5|8676.6|8664.6|8678.2|8666.2|8675.2|8663.2|0
1631505000000|2021-09-13 03:50:00|8676.5|8664.5|8677.3|8665.3|8678.7|8666.7|8674.2|8662.2|0
1631505300000|2021-09-13 03:55:00|8677.1|8665.1|8676.3|8664.3|8677.1|8665.1|8674.7|8662.7|0
1631505600000|2021-09-13 04:00:00|8676.1|8664.1|8676.2|8664.2|8676.3|8664.3|8675.2|8663.2|0
1631505900000|2021-09-13 04:05:00|8676.4|8664.4|8677.2|8665.2|8678.7|8666.7|8676.2|8664.2|0
1631506200000|2021-09-13 04:10:00|8677|8665|8676.2|8664.2|8677.2|8665.2|8676.2|8664.2|0
1631506500000|2021-09-13 04:15:00|8675.2|8663.2|8677.3|8665.3|8677.3|8665.3|8674.2|8662.2|0
1631506800000|2021-09-13 04:20:00|8677.1|8665.1|8676.3|8664.3|8677.3|8665.3|8676.3|8664.3|0
1631507100000|2021-09-13 04:25:00|8677.3|8665.3|8674.3|8662.3|8678.3|8666.3|8674.3|8662.3|0
1631507400000|2021-09-13 04:30:00|8673.3|8661.3|8673.3|8661.3|8673.3|8661.3|8670.2|8658.2|0
1631507700000|2021-09-13 04:35:00|8673.2|8661.2|8677.3|8665.3|8677.7|8665.7|8673.2|8661.2|0
1631508000000|2021-09-13 04:40:00|8677.1|8665.1|8674.6|8662.6|8678.3|8666.3|8674.2|8662.2|0
1631508300000|2021-09-13 04:45:00|8674.4|8662.4|8672.2|8660.2|8674.4|8662.4|8671.3|8659.3|0
1631508600000|2021-09-13 04:50:00|8671.7|8659.7|8671.2|8659.2|8671.7|8659.7|8670.2|8658.2|0
1631508900000|2021-09-13 04:55:00|8671.1|8659.1|8671.5|8659.5|8672.2|8660.2|8669.4|8657.4|0
1631509200000|2021-09-13 05:00:00|8671.9|8659.9|8667.3|8655.3|8673|8661|8665.3|8653.3|0
1631509500000|2021-09-13 05:05:00|8667.2|8655.2|8660.4|8648.4|8667.3|8655.3|8659.2|8647.2|0
1631509800000|2021-09-13 05:10:00|8660.3|8648.3|8659.8|8647.8|8664.4|8652.4|8655.1|8643.1|0
1631510100000|2021-09-13 05:15:00|8659.6|8647.6|8658.3|8646.3|8661.3|8649.3|8658.3|8646.3|0
1631510400000|2021-09-13 05:20:00|8658.6|8646.6|8660.4|8648.4|8661.4|8649.4|8656.3|8644.3|0
1631510700000|2021-09-13 05:25:00|8660.6|8648.6|8663.9|8651.9|8664.5|8652.5|8659.3|8647.3|0
1631511000000|2021-09-13 05:30:00|8664.1|8652.1|8662.8|8650.8|8664.5|8652.5|8661.4|8649.4|0
1631511300000|2021-09-13 05:35:00|8662.6|8650.6|8665.9|8653.9|8666.5|8654.5|8660.3|8648.3|0
1631511600000|2021-09-13 05:40:00|8666.1|8654.1|8665.5|8653.5|8668.6|8656.6|8665.5|8653.5|0
1631511900000|2021-09-13 05:45:00|8665.7|8653.7|8671.1|8659.1|8671.8|8659.8|8665.5|8653.5|0
1631512200000|2021-09-13 05:50:00|8670.9|8658.9|8674.7|8662.7|8674.8|8662.8|8670.6|8658.6|0
1631512500000|2021-09-13 05:55:00|8674.8|8662.8|8681.8|8669.8|8681.8|8669.8|8674.8|8662.8|0
1631512800000|2021-09-13 06:00:00|8681.5|8669.5|8709.4|8704.4|8710.4|8705.4|8681.3|8669.3|103
1631513100000|2021-09-13 06:05:00|8709.9|8704.9|8715.9|8710.9|8717.4|8712.4|8707.9|8702.9|59
1631513400000|2021-09-13 06:10:00|8715.4|8710.4|8715.4|8710.4|8717.4|8712.4|8712.4|8707.4|12
1631513700000|2021-09-13 06:15:00|8715.9|8710.9|8712.9|8707.9|8717.4|8712.4|8712.4|8707.4|11
1631514000000|2021-09-13 06:20:00|8712.4|8707.4|8713.4|8708.4|8715.4|8710.4|8712.4|8707.4|11
1631514300000|2021-09-13 06:25:00|8713.9|8708.9|8717.4|8712.4|8717.4|8712.4|8713.4|8708.4|10
1631514600000|2021-09-13 06:30:00|8716.9|8711.9|8720.4|8715.4|8721.9|8716.9|8716.9|8711.9|12
1631514900000|2021-09-13 06:35:00|8719.9|8714.9|8720.4|8715.4|8720.9|8715.9|8715.9|8710.9|91
1631515200000|2021-09-13 06:40:00|8719.9|8714.9|8724.9|8719.9|8724.9|8719.9|8719.9|8714.9|38
1631515500000|2021-09-13 06:45:00|8725.4|8720.4|8732.9|8727.9|8733.4|8728.4|8725.4|8720.4|152
1631515800000|2021-09-13 06:50:00|8732.4|8727.4|8730.9|8725.9|8733.9|8728.9|8728.4|8723.4|124
1631516100000|2021-09-13 06:55:00|8731.4|8726.4|8727.9|8722.9|8735.9|8730.9|8726.4|8721.4|82
1631516400000|2021-09-13 07:00:00|8726.4|8721.4|8761.9|8756.9|8761.9|8756.9|8726.4|8721.4|606
1631516700000|2021-09-13 07:05:00|8762.9|8757.9|8774.4|8769.4|8774.9|8769.9|8755.4|8750.4|395
1631517000000|2021-09-13 07:10:00|8775.9|8770.9|8759.9|8754.9|8777.4|8772.4|8758.9|8753.9|386
1631517300000|2021-09-13 07:15:00|8760.4|8755.4|8741.4|8736.4|8763.4|8758.4|8739.9|8734.9|235
1631517600000|2021-09-13 07:20:00|8740.9|8735.9|8738.4|8733.4|8746.9|8741.9|8738.4|8733.4|141
1631517900000|2021-09-13 07:25:00|8739.9|8734.9|8742.4|8737.4|8745.9|8740.9|8737.9|8732.9|91
1631518200000|2021-09-13 07:30:00|8742.9|8737.9|8741.4|8736.4|8748.9|8743.9|8736.9|8731.9|309
1631518500000|2021-09-13 07:35:00|8741.9|8736.9|8739.9|8734.9|8743.9|8738.9|8735.4|8730.4|178
1631518800000|2021-09-13 07:40:00|8738.7|8733.7|8734.7|8729.7|8739.2|8734.2|8731.7|8726.7|193
1631519100000|2021-09-13 07:45:00|8735.2|8730.2|8740.7|8735.7|8745.2|8740.2|8734.2|8729.2|113
1631519400000|2021-09-13 07:50:00|8741.7|8736.7|8746.7|8741.7|8750.2|8745.2|8739.7|8734.7|224
1631519700000|2021-09-13 07:55:00|8747.7|8742.7|8738.2|8733.2|8749.2|8744.2|8736.7|8731.7|47
1631520000000|2021-09-13 08:00:00|8738.7|8733.7|8734.7|8729.7|8743.7|8738.7|8733.2|8728.2|101
1631520300000|2021-09-13 08:05:00|8735.2|8730.2|8736.2|8731.2|8739.7|8734.7|8734.2|8729.2|142
1631520600000|2021-09-13 08:10:00|8736.7|8731.7|8737.7|8732.7|8741.7|8736.7|8733.7|8728.7|96
1631520900000|2021-09-13 08:15:00|8738.7|8733.7|8746.7|8741.7|8749.2|8744.2|8738.7|8733.7|60
1631521200000|2021-09-13 08:20:00|8746.2|8741.2|8742.2|8737.2|8747.2|8742.2|8742.2|8737.2|6255
1631521500000|2021-09-13 08:25:00|8741.2|8736.2|8743.2|8738.2|8745.2|8740.2|8737.7|8732.7|59
1631521800000|2021-09-13 08:30:00|8743.7|8738.7|8741.2|8736.2|8747.2|8742.2|8738.7|8733.7|52
1631522100000|2021-09-13 08:35:00|8740.7|8735.7|8735.7|8730.7|8741.2|8736.2|8732.2|8727.2|247
1631522400000|2021-09-13 08:40:00|8735.2|8730.2|8736.7|8731.7|8738.7|8733.7|8732.2|8727.2|1882
1631522700000|2021-09-13 08:45:00|8736.2|8731.2|8733.7|8728.7|8738.2|8733.2|8729.7|8724.7|114
1631523000000|2021-09-13 08:50:00|8733.2|8728.2|8738.2|8733.2|8740.2|8735.2|8732.2|8727.2|314
1631523300000|2021-09-13 08:55:00|8738.7|8733.7|8743.2|8738.2|8744.2|8739.2|8735.2|8730.2|159
1631523600000|2021-09-13 09:00:00|8742.2|8737.2|8738.7|8733.7|8743.7|8738.7|8736.7|8731.7|74
1631523900000|2021-09-13 09:05:00|8739.2|8734.2|8734.7|8729.7|8741.2|8736.2|8734.7|8729.7|159
1631524200000|2021-09-13 09:10:00|8734.2|8729.2|8741.7|8736.7|8743.2|8738.2|8733.2|8728.2|604
1631524500000|2021-09-13 09:15:00|8742.2|8737.2|8753.2|8748.2|8753.2|8748.2|8741.2|8736.2|136
1631524800000|2021-09-13 09:20:00|8752.2|8747.2|8749.7|8744.7|8757.2|8752.2|8749.7|8744.7|149
1631525100000|2021-09-13 09:25:00|8750.2|8745.2|8751.7|8746.7|8753.2|8748.2|8746.2|8741.2|355
1631525400000|2021-09-13 09:30:00|8752.2|8747.2|8753.2|8748.2|8757.2|8752.2|8750.7|8745.7|38
1631525700000|2021-09-13 09:35:00|8752.7|8747.7|8756.2|8751.2|8762.2|8757.2|8752.2|8747.2|358
1631526000000|2021-09-13 09:40:00|8755.7|8750.7|8753.7|8748.7|8758.2|8753.2|8752.2|8747.2|58
1631526300000|2021-09-13 09:45:00|8754.2|8749.2|8754.7|8749.7|8758.2|8753.2|8751.7|8746.7|153
1631526600000|2021-09-13 09:50:00|8755.2|8750.2|8758.2|8753.2|8761.2|8756.2|8755.2|8750.2|66
1631526900000|2021-09-13 09:55:00|8758.7|8753.7|8757.2|8752.2|8759.7|8754.7|8753.7|8748.7|21
1631527200000|2021-09-13 10:00:00|8757.7|8752.7|8765.2|8760.2|8765.7|8760.7|8756.2|8751.2|67
1631527500000|2021-09-13 10:05:00|8764.7|8759.7|8769.7|8764.7|8771.2|8766.2|8764.2|8759.2|165
1631527800000|2021-09-13 10:10:00|8769.2|8764.2|8770.7|8765.7|8772.7|8767.7|8768.2|8763.2|129
1631528100000|2021-09-13 10:15:00|8770.2|8765.2|8786.2|8781.2|8787.2|8782.2|8770.2|8765.2|163
1631528400000|2021-09-13 10:20:00|8786.7|8781.7|8792.7|8787.7|8794.7|8789.7|8786.7|8781.7|104
1631528700000|2021-09-13 10:25:00|8793.2|8788.2|8806.2|8801.2|8806.2|8801.2|8793.2|8788.2|143
1631529000000|2021-09-13 10:30:00|8806.7|8801.7|8814.2|8809.2|8815.7|8810.7|8806.2|8801.2|441
1631529300000|2021-09-13 10:35:00|8814.7|8809.7|8812.7|8807.7|8816.2|8811.2|8810.2|8805.2|148
1631529600000|2021-09-13 10:40:00|8813.2|8808.2|8820.7|8815.7|8821.2|8816.2|8813.2|8808.2|194
1631529900000|2021-09-13 10:45:00|8821.2|8816.2|8812.7|8807.7|8822.2|8817.2|8812.2|8807.2|114
1631530200000|2021-09-13 10:50:00|8813.2|8808.2|8809.2|8804.2|8818.2|8813.2|8808.7|8803.7|125
1631530500000|2021-09-13 10:55:00|8809.7|8804.7|8814.7|8809.7|8817.2|8812.2|8809.2|8804.2|74
1631530800000|2021-09-13 11:00:00|8815.2|8810.2|8813.7|8808.7|8815.2|8810.2|8807.2|8802.2|111
1631531100000|2021-09-13 11:05:00|8814.2|8809.2|8810.7|8805.7|8815.2|8810.2|8808.2|8803.2|93
1631531400000|2021-09-13 11:10:00|8810.2|8805.2|8807.7|8802.7|8812.2|8807.2|8804.7|8799.7|72
1631531700000|2021-09-13 11:15:00|8808.2|8803.2|8805.2|8800.2|8811.2|8806.2|8804.7|8799.7|61
1631532000000|2021-09-13 11:20:00|8804.2|8799.2|8812.2|8807.2|8813.7|8808.7|8804.2|8799.2|356
1631532300000|2021-09-13 11:25:00|8812.7|8807.7|8807.7|8802.7|8812.7|8807.7|8806.7|8801.7|530
1631532600000|2021-09-13 11:30:00|8808.2|8803.2|8802.7|8797.7|8809.7|8804.7|8801.7|8796.7|30
1631532900000|2021-09-13 11:35:00|8802.2|8797.2|8805.7|8800.7|8807.2|8802.2|8801.2|8796.2|35
1631533200000|2021-09-13 11:40:00|8804.9|8799.9|8806.9|8801.9|8806.9|8801.9|8802.4|8797.4|33
1631533500000|2021-09-13 11:45:00|8807.4|8802.4|8802.9|8797.9|8810.4|8805.4|8800.9|8795.9|78
1631533800000|2021-09-13 11:50:00|8803.4|8798.4|8811.9|8806.9|8812.4|8807.4|8803.4|8798.4|31
1631534100000|2021-09-13 11:55:00|8812.4|8807.4|8815.4|8810.4|8816.4|8811.4|8812.4|8807.4|104
1631534400000|2021-09-13 12:00:00|8814.9|8809.9|8814.4|8809.4|8816.4|8811.4|8808.9|8803.9|47
1631534700000|2021-09-13 12:05:00|8813.9|8808.9|8814.4|8809.4|8815.9|8810.9|8811.9|8806.9|48
1631535000000|2021-09-13 12:10:00|8814.9|8809.9|8813.4|8808.4|8817.4|8812.4|8812.4|8807.4|39
1631535300000|2021-09-13 12:15:00|8812.9|8807.9|8817.4|8812.4|8817.9|8812.9|8811.9|8806.9|460
1631535600000|2021-09-13 12:20:00|8816.4|8811.4|8818.4|8813.4|8819.4|8814.4|8814.9|8809.9|32
1631535900000|2021-09-13 12:25:00|8818.9|8813.9|8811.9|8806.9|8820.4|8815.4|8809.4|8804.4|486
1631536200000|2021-09-13 12:30:00|8811.4|8806.4|8806.4|8801.4|8813.9|8808.9|8805.9|8800.9|8420
1631536500000|2021-09-13 12:35:00|8805.9|8800.9|8800.4|8795.4|8806.9|8801.9|8798.9|8793.9|126
1631536800000|2021-09-13 12:40:00|8800.9|8795.9|8806.4|8801.4|8806.4|8801.4|8799.4|8794.4|31
1631537100000|2021-09-13 12:45:00|8805.9|8800.9|8809.4|8804.4|8809.4|8804.4|8804.4|8799.4|168
1631537400000|2021-09-13 12:50:00|8808.9|8803.9|8811.4|8806.4|8811.4|8806.4|8806.9|8801.9|26
1631537700000|2021-09-13 12:55:00|8810.4|8805.4|8811.9|8806.9|8812.4|8807.4|8807.9|8802.9|322
1631538000000|2021-09-13 13:00:00|8812.4|8807.4|8816.9|8811.9|8818.4|8813.4|8810.4|8805.4|65
1631538300000|2021-09-13 13:05:00|8816.4|8811.4|8817.4|8812.4|8819.4|8814.4|8813.9|8808.9|182
1631538600000|2021-09-13 13:10:00|8817.9|8812.9|8813.9|8808.9|8819.4|8814.4|8812.9|8807.9|183
1631538900000|2021-09-13 13:15:00|8814.4|8809.4|8811.9|8806.9|8817.9|8812.9|8810.4|8805.4|442
1631539200000|2021-09-13 13:20:00|8812.4|8807.4|8809.4|8804.4|8814.4|8809.4|8809.4|8804.4|414
1631539500000|2021-09-13 13:25:00|8808.4|8803.4|8813.4|8808.4|8813.9|8808.9|8807.9|8802.9|31
1631539800000|2021-09-13 13:30:00|8814.4|8809.4|8798.4|8793.4|8820.4|8815.4|8795.4|8790.4|298
1631540100000|2021-09-13 13:35:00|8798.9|8793.9|8802.9|8797.9|8807.9|8802.9|8794.4|8789.4|178
1631540400000|2021-09-13 13:40:00|8803.4|8798.4|8804.4|8799.4|8806.9|8801.9|8799.4|8794.4|155
1631540700000|2021-09-13 13:45:00|8804.9|8799.9|8808.9|8803.9|8814.4|8809.4|8803.4|8798.4|932
1631541000000|2021-09-13 13:50:00|8808.4|8803.4|8815.9|8810.9|8821.4|8816.4|8808.4|8803.4|240
1631541300000|2021-09-13 13:55:00|8815.4|8810.4|8807.9|8802.9|8816.4|8811.4|8806.4|8801.4|230
1631541600000|2021-09-13 14:00:00|8808.4|8803.4|8796.9|8791.9|8810.9|8805.9|8796.9|8791.9|235
1631541900000|2021-09-13 14:05:00|8797.9|8792.9|8790.4|8785.4|8798.4|8793.4|8788.4|8783.4|143
1631542200000|2021-09-13 14:10:00|8789.9|8784.9|8788.4|8783.4|8790.4|8785.4|8782.4|8777.4|156
1631542500000|2021-09-13 14:15:00|8788.9|8783.9|8798.4|8793.4|8798.4|8793.4|8786.9|8781.9|229
1631542800000|2021-09-13 14:20:00|8798.9|8793.9|8803.9|8798.9|8810.4|8805.4|8796.9|8791.9|473
1631543100000|2021-09-13 14:25:00|8803.4|8798.4|8809.4|8804.4|8811.4|8806.4|8803.4|8798.4|159
1631543400000|2021-09-13 14:30:00|8808.9|8803.9|8811.4|8806.4|8815.4|8810.4|8804.4|8799.4|151
1631543700000|2021-09-13 14:35:00|8811.9|8806.9|8828.4|8823.4|8828.9|8823.9|8810.4|8805.4|224
1631544000000|2021-09-13 14:40:00|8828.9|8823.9|8821.4|8816.4|8828.9|8823.9|8819.9|8814.9|164
1631544300000|2021-09-13 14:45:00|8822.4|8817.4|8827.9|8822.9|8829.4|8824.4|8822.4|8817.4|452
1631544600000|2021-09-13 14:50:00|8827.4|8822.4|8835.4|8830.4|8835.4|8830.4|8826.4|8821.4|164
1631544900000|2021-09-13 14:55:00|8835.9|8830.9|8831.4|8826.4|8840.9|8835.9|8829.4|8824.4|208
1631545200000|2021-09-13 15:00:00|8832.9|8827.9|8826.4|8821.4|8834.4|8829.4|8825.9|8820.9|145
1631545500000|2021-09-13 15:05:00|8826.9|8821.9|8828.4|8823.4|8833.9|8828.9|8824.9|8819.9|124
1631545800000|2021-09-13 15:10:00|8827.9|8822.9|8817.9|8812.9|8828.9|8823.9|8817.9|8812.9|172
1631546100000|2021-09-13 15:15:00|8818.4|8813.4|8815.4|8810.4|8819.9|8814.9|8811.9|8806.9|261
1631546400000|2021-09-13 15:20:00|8816.4|8811.4|8816.4|8811.4|8818.9|8813.9|8811.4|8806.4|196
1631546700000|2021-09-13 15:25:00|8815.9|8810.9|8817.4|8812.4|8818.4|8813.4|8811.9|8806.9|374
1631547000000|2021-09-13 15:30:00|8817.9|8811.9|8816.9|8809.9|8820.9|8814.9|8811.9|8805.9|591
1631547300000|2021-09-13 15:35:00|8817.9|8810.9|8824.9|8817.9|8825.9|8818.9|8814.9|8808.9|306
1631547600000|2021-09-13 15:40:00|8823.9|8818.9|8816.9|8810.9|8825.9|8819.9|8815.9|8809.9|75
1631547900000|2021-09-13 15:45:00|8817.9|8809.9|8817.9|8810.9|8825.9|8819.9|8816.9|8809.9|57
1631548200000|2021-09-13 15:50:00|8816.9|8811.9|8819.9|8812.9|8822.9|8815.9|8816.9|8809.9|42
1631548500000|2021-09-13 15:55:00|8818.9|8811.9|8820.9|8813.9|8823.9|8817.9|8818.9|8811.9|34
1631548800000|2021-09-13 16:00:00|8819.9|8814.9|8819.9|8812.9|8821.9|8815.9|8814.9|8807.9|23
1631549100000|2021-09-13 16:05:00|8820.9|8813.9|8817.9|8811.9|8820.9|8814.9|8815.9|8809.9|25
1631549400000|2021-09-13 16:10:00|8818.9|8812.9|8826.9|8819.9|8827.9|8821.9|8818.9|8812.9|14
1631549700000|2021-09-13 16:15:00|8825.9|8821.9|8825.9|8819.9|8827.9|8821.9|8822.9|8816.9|10
1631550000000|2021-09-13 16:20:00|8826.9|8820.9|8824.9|8818.9|8827.9|8821.9|8823.9|8816.9|19
1631550300000|2021-09-13 16:25:00|8825.9|8817.9|8821.9|8815.9|8825.9|8818.9|8820.9|8814.9|7
1631550600000|2021-09-13 16:30:00|8822.9|8816.9|8818.9|8812.9|8823.9|8817.9|8818.9|8811.9|38
1631550900000|2021-09-13 16:35:00|8819.9|8811.9|8817.9|8810.9|8821.9|8815.9|8816.9|8810.9|62
1631551200000|2021-09-13 16:40:00|8816.9|8809.9|8812.9|8806.9|8817.9|8810.9|8812.9|8806.9|9
1631551500000|2021-09-13 16:45:00|8813.9|8805.9|8813.9|8807.9|8814.9|8808.9|8811.9|8804.9|18
1631551800000|2021-09-13 16:50:00|8814.9|8806.9|8812.9|8806.9|8815.9|8809.9|8812.9|8805.9|20
1631552100000|2021-09-13 16:55:00|8813.9|8807.9|8816.9|8809.9|8818.9|8812.9|8813.9|8807.9|25
1631552400000|2021-09-13 17:00:00|8817.9|8810.9|8813.9|8806.9|8817.9|8810.9|8813.9|8806.9|11
1631552700000|2021-09-13 17:05:00|8814.9|8807.9|8816.9|8809.9|8820.9|8813.9|8814.9|8806.9|7
1631553000000|2021-09-13 17:10:00|8815.9|8808.9|8815.9|8808.9|8818.9|8812.9|8815.9|8808.9|17
1631553300000|2021-09-13 17:15:00|8814.9|8807.9|8816.9|8808.9|8819.9|8812.9|8813.9|8806.9|3
1631553600000|2021-09-13 17:20:00|8815.9|8807.9|8815.9|8808.9|8817.9|8809.9|8813.9|8806.9|1
1631553900000|2021-09-13 17:25:00|8816.9|8807.9|8810.9|8803.9|8816.9|8808.9|8808.9|8802.9|4
1631554200000|2021-09-13 17:30:00|8809.9|8802.9|8810.9|8802.9|8815.9|8807.9|8807.9|8801.9|62
1631554500000|2021-09-13 17:35:00|8811.9|8803.9|8811.9|8803.9|8812.9|8805.9|8811.9|8803.9|0
1631554800000|2021-09-13 17:40:00|8810.9|8802.9|8813.9|8807.9|8815.9|8808.9|8810.9|8802.9|34
1631555100000|2021-09-13 17:45:00|8814.9|8808.9|8816.9|8809.9|8816.9|8809.9|8814.9|8807.9|12
1631555400000|2021-09-13 17:50:00|8815.9|8808.9|8816.9|8808.9|8817.9|8811.9|8813.9|8806.9|24
1631555700000|2021-09-13 17:55:00|8815.9|8806.9|8819.5|8807.5|8819.5|8809.9|8813.9|8805.4|21
1631556000000|2021-09-13 18:00:00|8819.7|8807.7|8821.8|8809.8|8824.1|8812.1|8818.5|8806.5|0
1631556300000|2021-09-13 18:05:00|8821.9|8809.9|8819.7|8807.7|8822.9|8810.9|8819.7|8807.7|0
1631556600000|2021-09-13 18:10:00|8819.6|8807.6|8814.7|8802.7|8819.7|8807.7|8812.9|8800.9|0
1631556900000|2021-09-13 18:15:00|8814.8|8802.8|8815.2|8803.2|8815.8|8803.8|8811.5|8799.5|0
1631557200000|2021-09-13 18:20:00|8815.1|8803.1|8812|8800|8816.2|8804.2|8810.9|8798.9|0
1631557500000|2021-09-13 18:25:00|8812.9|8800.9|8812.8|8800.8|8816.1|8804.1|8811.1|8799.1|0
1631557800000|2021-09-13 18:30:00|8812.9|8800.9|8811.6|8799.6|8814|8802|8810.5|8798.5|72
1631558100000|2021-09-13 18:35:00|8810.7|8798.7|8809.5|8797.5|8811.7|8799.7|8808.4|8796.4|0
1631558400000|2021-09-13 18:40:00|8809.4|8797.4|8815.4|8803.4|8815.5|8803.5|8809.4|8797.4|0
1631558700000|2021-09-13 18:45:00|8814.5|8802.5|8820.5|8808.5|8821.6|8809.6|8812.5|8800.5|0
1631559000000|2021-09-13 18:50:00|8819.6|8807.6|8817|8805|8820.6|8808.6|8817|8805|0
1631559300000|2021-09-13 18:55:00|8816.1|8804.1|8818.5|8806.5|8820.5|8808.5|8816|8804|0
1631559600000|2021-09-13 19:00:00|8818.4|8806.4|8809.6|8797.6|8818.4|8806.4|8808.6|8796.6|0
1631559900000|2021-09-13 19:05:00|8808.7|8796.7|8813.5|8801.5|8816.6|8804.6|8807.4|8795.4|0
1631560200000|2021-09-13 19:10:00|8813.9|8801.9|8818.8|8806.8|8820.5|8808.5|8813.9|8801.9|0
1631560500000|2021-09-13 19:15:00|8818.3|8806.3|8819.6|8807.6|8822.7|8810.7|8815.1|8803.1|0
1631560800000|2021-09-13 19:20:00|8820.5|8808.5|8822.9|8810.9|8824.1|8812.1|8816.3|8804.3|0
1631561100000|2021-09-13 19:25:00|8822.8|8810.8|8827.5|8815.5|8828.5|8816.5|8820.6|8808.6|0
1631561400000|2021-09-13 19:30:00|8828.4|8816.4|8829.4|8817.4|8831|8819|8824.2|8812.2|0
1631561700000|2021-09-13 19:35:00|8829.9|8817.9|8829|8817|8831.2|8819.2|8827.9|8815.9|0
1631562000000|2021-09-13 19:40:00|8828.9|8816.9|8824.5|8812.5|8829.1|8817.1|8824.5|8812.5|0
1631562300000|2021-09-13 19:45:00|8825|8813|8825.6|8813.6|8828.8|8816.8|8823.2|8811.2|0
1631562600000|2021-09-13 19:50:00|8825.8|8813.8|8834.4|8822.4|8835.4|8823.4|8824.5|8812.5|0
1631562900000|2021-09-13 19:55:00|8834.5|8822.5|8837.2|8825.2|8838.3|8826.3|8833.5|8821.5|0
1631563200000|2021-09-13 20:00:00|8837|8825|8843|8831|8843.2|8831.2|8835.6|8823.6|0
1631563500000|2021-09-13 20:05:00|8843.4|8831.4|8842.9|8830.9|8843.4|8831.4|8842.1|8830.1|0
1631563800000|2021-09-13 20:10:00|8843|8831|8844.4|8832.4|8844.8|8832.8|8842.5|8830.5|0
1631564100000|2021-09-13 20:15:00|8844.3|8832.3|8846|8834|8846.8|8834.8|8843.9|8831.9|0
1631564400000|2021-09-13 20:20:00|8846.2|8834.2|8846|8834|8846.4|8834.4|8846|8834|0
1631564700000|2021-09-13 20:25:00|8846.4|8834.4|8846.8|8834.8|8847.4|8835.4|8846.4|8834.4|0
1631565000000|2021-09-13 20:30:00|8846.9|8834.9|8849.5|8837.5|8850|8838|8846.9|8834.9|0
1631565300000|2021-09-13 20:35:00|8849.1|8837.1|8850|8838|8850|8838|8849.1|8837.1|0
1631565600000|2021-09-13 20:40:00|8850.1|8838.1|8850.1|8838.1|8850.1|8838.1|8850.1|8838.1|0
1631565900000|2021-09-13 20:45:00|8850.5|8838.5|8850.1|8838.1|8850.5|8838.5|8850.1|8838.1|0
1631566200000|2021-09-13 20:50:00|8850.5|8838.5|8850.1|8838.1|8850.5|8838.5|8850.1|8838.1|0
1631566500000|2021-09-13 20:55:00|8849.7|8837.7|8849.1|8837.1|8849.9|8837.9|8848.2|8836.2|0
1631566800000|2021-09-13 21:00:00|8848.7|8836.7|8848.7|8836.7|8848.7|8836.7|8848.5|8836.5|0
1631567100000|2021-09-13 21:05:00|8848.9|8836.9|8848.9|8836.9|8848.9|8836.9|8848.7|8836.7|0
1631567400000|2021-09-13 21:10:00|8848.7|8836.7|8848.9|8836.9|8848.9|8836.9|8848.7|8836.7|0
1631567700000|2021-09-13 21:15:00|8848.7|8836.7|8848.3|8836.3|8848.9|8836.9|8848.3|8836.3|0
1631568000000|2021-09-13 21:20:00|8848.1|8836.1|8848.1|8836.1|8848.3|8836.3|8847.9|8835.9|0
1631568300000|2021-09-13 21:25:00|8848.3|8836.3|8848.1|8836.1|8848.3|8836.3|8847.9|8835.9|0
1631568600000|2021-09-13 21:30:00|8848.3|8836.3|8847.8|8835.8|8848.3|8836.3|8847.8|8835.8|0
1631568900000|2021-09-13 21:35:00|8847.6|8835.6|8847.8|8835.8|8847.8|8835.8|8847.6|8835.6|0
1631569200000|2021-09-13 21:40:00|8848.2|8836.2|8848|8836|8848.2|8836.2|8847.8|8835.8|0
1631569500000|2021-09-13 21:45:00|8848.2|8836.2|8848.2|8836.2|8848.6|8836.6|8848|8836|0
1631569800000|2021-09-13 21:50:00|8848.4|8836.4|8848|8836|8848.4|8836.4|8848|8836|0
1631570100000|2021-09-13 21:55:00|8847.8|8835.8|8847.8|8835.8|8847.8|8835.8|8847.8|8835.8|0
1631570400000|2021-09-13 22:00:00|8847.6|8835.6|8844.7|8832.7|8848.1|8836.1|8844.3|8832.3|0
1631570700000|2021-09-13 22:05:00|8844.8|8832.8|8844.7|8832.7|8845.2|8833.2|8844|8832|0
1631571000000|2021-09-13 22:10:00|8844.8|8832.8|8844.3|8832.3|8845.2|8833.2|8844.1|8832.1|0
1631571300000|2021-09-13 22:15:00|8844.4|8832.4|8846.4|8834.4|8846.6|8834.6|8843.9|8831.9|0
1631571600000|2021-09-13 22:20:00|8846.6|8834.6|8849.5|8837.5|8850|8838|8846.6|8834.6|0
1631571900000|2021-09-13 22:25:00|8849.9|8837.9|8849.5|8837.5|8850|8838|8848.7|8836.7|0
1631572200000|2021-09-13 22:30:00|8849.6|8837.6|8849.5|8837.5|8850.4|8838.4|8849.5|8837.5|0
1631572500000|2021-09-13 22:35:00|8849.1|8837.1|8851.1|8839.1|8851.5|8839.5|8849.1|8837.1|0
1631572800000|2021-09-13 22:40:00|8850.7|8838.7|8849.6|8837.6|8851.1|8839.1|8849.4|8837.4|0
1631573100000|2021-09-13 22:45:00|8849.7|8837.7|8850.5|8838.5|8851.1|8839.1|8849.7|8837.7|0
1631573400000|2021-09-13 22:50:00|8851.1|8839.1|8851|8839|8852.4|8840.4|8851|8839|0
1631573700000|2021-09-13 22:55:00|8850.4|8838.4|8849.5|8837.5|8851|8839|8849.1|8837.1|0
1631574000000|2021-09-13 23:00:00|8849.9|8837.9|8849.5|8837.5|8851.4|8839.4|8849.5|8837.5|0
1631574300000|2021-09-13 23:05:00|8849.1|8837.1|8849.1|8837.1|8849.9|8837.9|8848.2|8836.2|0
1631574600000|2021-09-13 23:10:00|8849|8837|8846.4|8834.4|8849|8837|8845.9|8833.9|0
1631574900000|2021-09-13 23:15:00|8847|8835|8845.9|8833.9|8847|8835|8845.5|8833.5|0
1631575200000|2021-09-13 23:20:00|8845.5|8833.5|8845.9|8833.9|8845.9|8833.9|8845.5|8833.5|0
1631575500000|2021-09-13 23:25:00|8846.1|8834.1|8847.4|8835.4|8847.8|8835.8|8846.1|8834.1|0
1631575800000|2021-09-13 23:30:00|8847|8835|8847.8|8835.8|8847.8|8835.8|8846.4|8834.4|0
1631576100000|2021-09-13 23:35:00|8847.4|8835.4|8845.9|8833.9|8847.4|8835.4|8845.5|8833.5|0
1631576400000|2021-09-13 23:40:00|8846|8834|8845.9|8833.9|8846.4|8834.4|8845.5|8833.5|0
1631576700000|2021-09-13 23:45:00|8845.7|8833.7|8847|8835|8847|8835|8845.5|8833.5|0
1631577000000|2021-09-13 23:50:00|8846.9|8834.9|8848.2|8836.2|8848.7|8836.7|8845.9|8833.9|0
1631577300000|2021-09-13 23:55:00|8848.3|8836.3|8847.8|8835.8|8848.7|8836.7|8847.4|8835.4|0
1631577600000|2021-09-14 00:00:00|8847.4|8835.4|8847.4|8835.4|8849.1|8837.1|8844.2|8832.2|0
1631577900000|2021-09-14 00:05:00|8847|8835|8845.1|8833.1|8847.8|8835.8|8843.4|8831.4|0
1631578200000|2021-09-14 00:10:00|8845|8833|8842.8|8830.8|8845|8833|8842.4|8830.4|0
1631578500000|2021-09-14 00:15:00|8842.7|8830.7|8839.5|8827.5|8842.8|8830.8|8836|8824|0
1631578800000|2021-09-14 00:20:00|8839.3|8827.3|8837.1|8825.1|8840.1|8828.1|8836|8824|0
1631579100000|2021-09-14 00:25:00|8836.9|8824.9|8838.6|8826.6|8839.6|8827.6|8835.5|8823.5|0
1631579400000|2021-09-14 00:30:00|8838.8|8826.8|8840.2|8828.2|8841.3|8829.3|8838.2|8826.2|0
1631579700000|2021-09-14 00:35:00|8841.2|8829.2|8845.4|8833.4|8846.4|8834.4|8840.6|8828.6|0
1631580000000|2021-09-14 00:40:00|8845.3|8833.3|8842.3|8830.3|8847.4|8835.4|8842.3|8830.3|0
1631580300000|2021-09-14 00:45:00|8842.5|8830.5|8843.8|8831.8|8844.3|8832.3|8842.3|8830.3|0
1631580600000|2021-09-14 00:50:00|8843.6|8831.6|8841.3|8829.3|8844.3|8832.3|8840.3|8828.3|0
1631580900000|2021-09-14 00:55:00|8841.1|8829.1|8842.3|8830.3|8842.8|8830.8|8840.7|8828.7|0
1631581200000|2021-09-14 01:00:00|8842.7|8830.7|8845.4|8833.4|8847.4|8835.4|8842.7|8830.7|0
1631581500000|2021-09-14 01:05:00|8845.2|8833.2|8842.8|8830.8|8845.4|8833.4|8842.3|8830.3|0
1631581800000|2021-09-14 01:10:00|8843|8831|8842.1|8830.1|8846.4|8834.4|8842.1|8830.1|0
1631582100000|2021-09-14 01:15:00|8842.3|8830.3|8844.3|8832.3|8845.3|8833.3|8841.1|8829.1|0
1631582400000|2021-09-14 01:20:00|8844.2|8832.2|8847.4|8835.4|8848.4|8836.4|8844.2|8832.2|0
1631582700000|2021-09-14 01:25:00|8847.8|8835.8|8848.9|8836.9|8851.5|8839.5|8847.8|8835.8|0
1631583000000|2021-09-14 01:30:00|8849.1|8837.1|8846.6|8834.6|8852.1|8840.1|8844.4|8832.4|0
1631583300000|2021-09-14 01:35:00|8846.5|8834.5|8849.1|8837.1|8851.7|8839.7|8845.5|8833.5|0
1631583600000|2021-09-14 01:40:00|8848.9|8836.9|8845.5|8833.5|8849.1|8837.1|8844.5|8832.5|0
1631583900000|2021-09-14 01:45:00|8845.1|8833.1|8844.4|8832.4|8848|8836|8843.4|8831.4|0
1631584200000|2021-09-14 01:50:00|8843.8|8831.8|8846.9|8834.9|8848.5|8836.5|8842.8|8830.8|0
1631584500000|2021-09-14 01:55:00|8846.5|8834.5|8846.5|8834.5|8848.5|8836.5|8844.4|8832.4|0
1631584800000|2021-09-14 02:00:00|8846.9|8834.9|8851.6|8839.6|8852.6|8840.6|8844.9|8832.9|0
1631585100000|2021-09-14 02:05:00|8851.4|8839.4|8851|8839|8852.6|8840.6|8848.5|8836.5|0
1631585400000|2021-09-14 02:10:00|8850.8|8838.8|8844.3|8832.3|8850.8|8838.8|8843.3|8831.3|0
1631585700000|2021-09-14 02:15:00|8844.5|8832.5|8847.9|8835.9|8848.4|8836.4|8841.3|8829.3|0
1631586000000|2021-09-14 02:20:00|8847.7|8835.7|8845.8|8833.8|8851.5|8839.5|8845.8|8833.8|0
1631586300000|2021-09-14 02:25:00|8846|8834|8841.2|8829.2|8848.4|8836.4|8839.1|8827.1|0
1631586600000|2021-09-14 02:30:00|8841.6|8829.6|8840.5|8828.5|8843.2|8831.2|8836|8824|0
1631586900000|2021-09-14 02:35:00|8840.3|8828.3|8838.6|8826.6|8841.6|8829.6|8838.1|8826.1|0
1631587200000|2021-09-14 02:40:00|8839.1|8827.1|8840.2|8828.2|8841.2|8829.2|8838.6|8826.6|0
1631587500000|2021-09-14 02:45:00|8840.4|8828.4|8839.7|8827.7|8841.2|8829.2|8838.6|8826.6|0
1631587800000|2021-09-14 02:50:00|8839.5|8827.5|8839.2|8827.2|8840.7|8828.7|8839.2|8827.2|0
1631588100000|2021-09-14 02:55:00|8838.9|8826.9|8836.1|8824.1|8840.2|8828.2|8835.1|8823.1|0
1631588400000|2021-09-14 03:00:00|8836.5|8824.5|8836.1|8824.1|8837.1|8825.1|8834|8822|0
1631588700000|2021-09-14 03:05:00|8836|8824|8838.1|8826.1|8840.2|8828.2|8836|8824|0
1631589000000|2021-09-14 03:10:00|8837.9|8825.9|8838.5|8826.5|8839.1|8827.1|8837.1|8825.1|0
1631589300000|2021-09-14 03:15:00|8838.6|8826.6|8839.1|8827.1|8840.1|8828.1|8837.1|8825.1|0
1631589600000|2021-09-14 03:20:00|8839.3|8827.3|8841.6|8829.6|8841.6|8829.6|8838.1|8826.1|0
1631589900000|2021-09-14 03:25:00|8841.8|8829.8|8842.6|8830.6|8844.2|8832.2|8841.2|8829.2|0
1631590200000|2021-09-14 03:30:00|8842.8|8830.8|8841.2|8829.2|8844.2|8832.2|8839.6|8827.6|0
1631590500000|2021-09-14 03:35:00|8841.6|8829.6|8844.2|8832.2|8845.3|8833.3|8841.6|8829.6|0
1631590800000|2021-09-14 03:40:00|8844.3|8832.3|8846.2|8834.2|8846.7|8834.7|8844.2|8832.2|0
1631591100000|2021-09-14 03:45:00|8846.6|8834.6|8846.7|8834.7|8849.2|8837.2|8846.2|8834.2|0
1631591400000|2021-09-14 03:50:00|8846.5|8834.5|8845.3|8833.3|8846.5|8834.5|8844.7|8832.7|0
1631591700000|2021-09-14 03:55:00|8845.2|8833.2|8846.7|8834.7|8847.3|8835.3|8845.2|8833.2|0
1631592000000|2021-09-14 04:00:00|8846.9|8834.9|8845.2|8833.2|8847.7|8835.7|8845.2|8833.2|0
1631592300000|2021-09-14 04:05:00|8845.4|8833.4|8846.1|8834.1|8846.2|8834.2|8845.2|8833.2|0
1631592600000|2021-09-14 04:10:00|8846.2|8834.2|8845.1|8833.1|8847.2|8835.2|8843.1|8831.1|0
1631592900000|2021-09-14 04:15:00|8845.3|8833.3|8845.1|8833.1|8846.1|8834.1|8844.1|8832.1|0
1631593200000|2021-09-14 04:20:00|8845.3|8833.3|8845.6|8833.6|8846.1|8834.1|8845.1|8833.1|0
1631593500000|2021-09-14 04:25:00|8845.8|8833.8|8846.2|8834.2|8846.2|8834.2|8844.1|8832.1|0
1631593800000|2021-09-14 04:30:00|8846|8834|8848.3|8836.3|8848.3|8836.3|8845.2|8833.2|0
1631594100000|2021-09-14 04:35:00|8848.2|8836.2|8847.7|8835.7|8849.3|8837.3|8847.2|8835.2|0
1631594400000|2021-09-14 04:40:00|8847.3|8835.3|8846.7|8834.7|8847.3|8835.3|8846.2|8834.2|0
1631594700000|2021-09-14 04:45:00|8846.9|8834.9|8845.6|8833.6|8847.2|8835.2|8845.2|8833.2|0
1631595000000|2021-09-14 04:50:00|8845.8|8833.8|8846.7|8834.7|8846.7|8834.7|8845.2|8833.2|0
1631595300000|2021-09-14 04:55:00|8846.5|8834.5|8846.2|8834.2|8848.3|8836.3|8846.2|8834.2|0
1631595600000|2021-09-14 05:00:00|8846.3|8834.3|8848.3|8836.3|8849.4|8837.4|8844.7|8832.7|0
1631595900000|2021-09-14 05:05:00|8848.2|8836.2|8846.2|8834.2|8848.2|8836.2|8845.2|8833.2|0
1631596200000|2021-09-14 05:10:00|8846.4|8834.4|8847.7|8835.7|8847.7|8835.7|8844.6|8832.6|0
1631596500000|2021-09-14 05:15:00|8847.9|8835.9|8845.1|8833.1|8848.3|8836.3|8844.6|8832.6|0
1631596800000|2021-09-14 05:20:00|8845.2|8833.2|8850.4|8838.4|8851.4|8839.4|8845.2|8833.2|0
1631597100000|2021-09-14 05:25:00|8850.6|8838.6|8851.4|8839.4|8852.9|8840.9|8850.4|8838.4|0
1631597400000|2021-09-14 05:30:00|8851.8|8839.8|8850.6|8838.6|8852.4|8840.4|8849.2|8837.2|0
1631597700000|2021-09-14 05:35:00|8850.8|8838.8|8851.7|8839.7|8852.3|8840.3|8850.8|8838.8|0
1631598000000|2021-09-14 05:40:00|8851.9|8839.9|8848.2|8836.2|8852.3|8840.3|8844.1|8832.1|0
1631598300000|2021-09-14 05:45:00|8848.4|8836.4|8850.3|8838.3|8851.3|8839.3|8848.1|8836.1|0
1631598600000|2021-09-14 05:50:00|8849.9|8837.9|8845.6|8833.6|8850.3|8838.3|8845.2|8833.2|0
1631598900000|2021-09-14 05:55:00|8845.8|8833.8|8841.2|8829.2|8846.2|8834.2|8841.2|8829.2|0
1631599200000|2021-09-14 06:00:00|8841.1|8829.1|8815.9|8810.9|8843|8831|8814.9|8809.9|30
1631599500000|2021-09-14 06:05:00|8815.4|8810.4|8818.4|8813.4|8819.4|8814.4|8811.4|8806.4|10
1631599800000|2021-09-14 06:10:00|8817.9|8812.9|8811.4|8806.4|8817.9|8812.9|8809.9|8804.9|12
1631600100000|2021-09-14 06:15:00|8810.9|8805.9|8816.9|8811.9|8817.9|8812.9|8810.4|8805.4|15
1631600400000|2021-09-14 06:20:00|8816.4|8811.4|8820.4|8815.4|8821.4|8816.4|8814.9|8809.9|86
1631600700000|2021-09-14 06:25:00|8819.9|8814.9|8816.4|8811.4|8821.4|8816.4|8816.4|8811.4|19
1631601000000|2021-09-14 06:30:00|8815.9|8810.9|8813.4|8808.4|8815.9|8810.9|8809.9|8804.9|18
1631601300000|2021-09-14 06:35:00|8812.9|8807.9|8806.9|8801.9|8812.9|8807.9|8806.4|8801.4|7
1631601600000|2021-09-14 06:40:00|8806.4|8801.4|8803.4|8798.4|8806.9|8801.9|8801.4|8796.4|14
1631601900000|2021-09-14 06:45:00|8802.9|8797.9|8805.9|8800.9|8806.9|8801.9|8802.9|8797.9|15
1631602200000|2021-09-14 06:50:00|8805.4|8800.4|8803.9|8798.9|8807.4|8802.4|8803.9|8798.9|26
1631602500000|2021-09-14 06:55:00|8803.4|8798.4|8802.9|8797.9|8803.4|8798.4|8799.4|8794.4|29
1631602800000|2021-09-14 07:00:00|8804.4|8799.4|8815.9|8810.9|8822.4|8817.4|8799.9|8794.9|738
1631603100000|2021-09-14 07:05:00|8816.9|8811.9|8819.9|8814.9|8822.9|8817.9|8807.4|8802.4|245
1631603400000|2021-09-14 07:10:00|8820.9|8815.9|8799.9|8794.9|8823.9|8818.9|8798.9|8793.9|531
1631603700000|2021-09-14 07:15:00|8800.9|8795.9|8806.9|8801.9|8809.4|8804.4|8794.4|8789.4|100
1631604000000|2021-09-14 07:20:00|8806.4|8801.4|8798.9|8793.9|8806.9|8801.9|8797.4|8792.4|154
1631604300000|2021-09-14 07:25:00|8799.4|8794.4|8802.9|8797.9|8802.9|8797.9|8795.9|8790.9|155
1631604600000|2021-09-14 07:30:00|8802.4|8797.4|8800.9|8795.9|8810.9|8805.9|8799.9|8794.9|97
1631604900000|2021-09-14 07:35:00|8801.4|8796.4|8798.9|8793.9|8804.9|8799.9|8796.9|8791.9|1200
1631605200000|2021-09-14 07:40:00|8800.7|8795.7|8789.7|8784.7|8803.2|8798.2|8789.7|8784.7|2618
1631605500000|2021-09-14 07:45:00|8790.2|8785.2|8798.7|8793.7|8799.7|8794.7|8785.7|8780.7|186
1631605800000|2021-09-14 07:50:00|8798.2|8793.2|8805.7|8800.7|8806.2|8801.2|8796.2|8791.2|954
1631606100000|2021-09-14 07:55:00|8805.2|8800.2|8808.7|8803.7|8814.2|8809.2|8805.2|8800.2|137
1631606400000|2021-09-14 08:00:00|8808.2|8803.2|8812.7|8807.7|8818.2|8813.2|8807.7|8802.7|135
1631606700000|2021-09-14 08:05:00|8813.2|8808.2|8817.7|8812.7|8819.2|8814.2|8809.7|8804.7|921
1631607000000|2021-09-14 08:10:00|8817.2|8812.2|8816.2|8811.2|8821.2|8816.2|8816.2|8811.2|933
1631607300000|2021-09-14 08:15:00|8815.7|8810.7|8813.2|8808.2|8819.2|8814.2|8810.7|8805.7|96
1631607600000|2021-09-14 08:20:00|8813.7|8808.7|8816.2|8811.2|8821.2|8816.2|8811.7|8806.7|122
1631607900000|2021-09-14 08:25:00|8816.7|8811.7|8822.7|8817.7|8825.7|8820.7|8815.2|8810.2|108
1631608200000|2021-09-14 08:30:00|8823.2|8818.2|8824.7|8819.7|8828.2|8823.2|8822.7|8817.7|490
1631608500000|2021-09-14 08:35:00|8824.2|8819.2|8831.7|8826.7|8835.7|8830.7|8824.2|8819.2|147
1631608800000|2021-09-14 08:40:00|8832.2|8827.2|8828.7|8823.7|8836.7|8831.7|8828.7|8823.7|583
1631609100000|2021-09-14 08:45:00|8829.2|8824.2|8823.2|8818.2|8829.7|8824.7|8823.2|8818.2|975
1631609400000|2021-09-14 08:50:00|8824.2|8819.2|8833.7|8828.7|8834.2|8829.2|8822.7|8817.7|953
1631609700000|2021-09-14 08:55:00|8834.2|8829.2|8826.7|8821.7|8835.7|8830.7|8825.7|8820.7|111
1631610000000|2021-09-14 09:00:00|8827.2|8822.2|8826.7|8821.7|8831.2|8826.2|8825.7|8820.7|191
1631610300000|2021-09-14 09:05:00|8826.2|8821.2|8828.7|8823.7|8832.2|8827.2|8824.2|8819.2|136
1631610600000|2021-09-14 09:10:00|8829.2|8824.2|8835.7|8830.7|8837.2|8832.2|8825.7|8820.7|1128
1631610900000|2021-09-14 09:15:00|8836.2|8831.2|8840.2|8835.2|8846.2|8841.2|8836.2|8831.2|295
1631611200000|2021-09-14 09:20:00|8839.7|8834.7|8839.7|8834.7|8842.7|8837.7|8835.2|8830.2|373
1631611500000|2021-09-14 09:25:00|8840.2|8835.2|8845.7|8840.7|8846.2|8841.2|8837.7|8832.7|82
1631611800000|2021-09-14 09:30:00|8845.2|8840.2|8841.7|8836.7|8846.7|8841.7|8841.2|8836.2|98
1631612100000|2021-09-14 09:35:00|8842.2|8837.2|8841.7|8836.7|8844.2|8839.2|8840.2|8835.2|298
1631612400000|2021-09-14 09:40:00|8841.2|8836.2|8840.7|8835.7|8842.2|8837.2|8834.2|8829.2|423
1631612700000|2021-09-14 09:45:00|8841.2|8836.2|8833.7|8828.7|8842.7|8837.7|8832.2|8827.2|346
1631613000000|2021-09-14 09:50:00|8833.2|8828.2|8826.7|8821.7|8836.7|8831.7|8826.7|8821.7|52
1631613300000|2021-09-14 09:55:00|8827.2|8822.2|8824.2|8819.2|8827.7|8822.7|8822.7|8817.7|1296
1631613600000|2021-09-14 10:00:00|8824.7|8819.7|8824.2|8819.2|8825.7|8820.7|8821.2|8816.2|780
1631613900000|2021-09-14 10:05:00|8824.7|8819.7|8825.7|8820.7|8825.7|8820.7|8821.7|8816.7|1007
1631614200000|2021-09-14 10:10:00|8825.2|8820.2|8825.7|8820.7|8830.2|8825.2|8825.2|8820.2|108
1631614500000|2021-09-14 10:15:00|8825.2|8820.2|8827.7|8822.7|8829.2|8824.2|8825.2|8820.2|129
1631614800000|2021-09-14 10:20:00|8827.2|8822.2|8830.7|8825.7|8832.2|8827.2|8827.2|8822.2|2519
1631615100000|2021-09-14 10:25:00|8831.2|8826.2|8833.7|8828.7|8835.7|8830.7|8830.7|8825.7|68
1631615400000|2021-09-14 10:30:00|8834.2|8829.2|8830.7|8825.7|8835.2|8830.2|8829.7|8824.7|157
1631615700000|2021-09-14 10:35:00|8830.2|8825.2|8831.2|8826.2|8833.2|8828.2|8827.2|8822.2|88
1631616000000|2021-09-14 10:40:00|8830.7|8825.7|8835.2|8830.2|8835.2|8830.2|8829.7|8824.7|65
1631616300000|2021-09-14 10:45:00|8836.2|8831.2|8831.7|8826.7|8837.2|8832.2|8831.7|8826.7|78
1631616600000|2021-09-14 10:50:00|8831.2|8826.2|8830.7|8825.7|8835.7|8830.7|8830.2|8825.2|46
1631616900000|2021-09-14 10:55:00|8831.2|8826.2|8835.2|8830.2|8836.2|8831.2|8829.7|8824.7|232
1631617200000|2021-09-14 11:00:00|8834.7|8829.7|8830.7|8825.7|8835.2|8830.2|8828.2|8823.2|90
1631617500000|2021-09-14 11:05:00|8831.2|8826.2|8823.7|8818.7|8831.2|8826.2|8823.2|8818.2|196
1631617800000|2021-09-14 11:10:00|8824.2|8819.2|8823.7|8818.7|8825.2|8820.2|8821.2|8816.2|68
1631618100000|2021-09-14 11:15:00|8824.2|8819.2|8828.7|8823.7|8829.2|8824.2|8822.7|8817.7|590
1631618400000|2021-09-14 11:20:00|8829.2|8824.2|8826.7|8821.7|8831.2|8826.2|8824.2|8819.2|52
1631618700000|2021-09-14 11:25:00|8826.2|8821.2|8827.7|8822.7|8831.2|8826.2|8825.2|8820.2|242
1631619000000|2021-09-14 11:30:00|8827.2|8822.2|8827.2|8822.2|8829.7|8824.7|8824.7|8819.7|105
1631619300000|2021-09-14 11:35:00|8827.7|8822.7|8825.2|8820.2|8828.2|8823.2|8822.2|8817.2|272
1631619600000|2021-09-14 11:40:00|8824.4|8819.4|8822.4|8817.4|8828.4|8823.4|8821.9|8816.9|88
1631619900000|2021-09-14 11:45:00|8822.9|8817.9|8811.4|8806.4|8822.9|8817.9|8811.4|8806.4|244
1631620200000|2021-09-14 11:50:00|8810.9|8805.9|8804.4|8799.4|8810.9|8805.9|8802.4|8797.4|327
1631620500000|2021-09-14 11:55:00|8804.9|8799.9|8806.9|8801.9|8808.4|8803.4|8802.9|8797.9|413
1631620800000|2021-09-14 12:00:00|8806.4|8801.4|8813.9|8808.9|8815.4|8810.4|8803.9|8798.9|62
1631621100000|2021-09-14 12:05:00|8814.4|8809.4|8814.9|8809.9|8815.9|8810.9|8810.9|8805.9|77
1631621400000|2021-09-14 12:10:00|8814.4|8809.4|8813.9|8808.9|8815.9|8810.9|8810.4|8805.4|83
1631621700000|2021-09-14 12:15:00|8814.4|8809.4|8824.9|8819.9|8825.9|8820.9|8812.4|8807.4|598
1631622000000|2021-09-14 12:20:00|8824.4|8819.4|8831.4|8826.4|8832.9|8827.9|8822.9|8817.9|169
1631622300000|2021-09-14 12:25:00|8831.9|8826.9|8834.9|8829.9|8834.9|8829.9|8830.4|8825.4|61
1631622600000|2021-09-14 12:30:00|8836.9|8831.9|8844.4|8839.4|8848.9|8843.9|8823.9|8818.9|449
1631622900000|2021-09-14 12:35:00|8844.9|8839.9|8846.9|8841.9|8851.4|8846.4|8844.4|8839.4|457
1631623200000|2021-09-14 12:40:00|8846.4|8841.4|8838.4|8833.4|8848.4|8843.4|8836.9|8831.9|63
1631623500000|2021-09-14 12:45:00|8838.9|8833.9|8839.9|8834.9|8843.4|8838.4|8837.9|8832.9|182
1631623800000|2021-09-14 12:50:00|8839.4|8834.4|8835.9|8830.9|8844.4|8839.4|8835.9|8830.9|223
1631624100000|2021-09-14 12:55:00|8835.4|8830.4|8833.9|8828.9|8835.4|8830.4|8827.4|8822.4|1986
1631624400000|2021-09-14 13:00:00|8834.9|8829.9|8833.9|8828.9|8836.4|8831.4|8829.4|8824.4|74
1631624700000|2021-09-14 13:05:00|8834.4|8829.4|8838.9|8833.9|8838.9|8833.9|8832.4|8827.4|241
1631625000000|2021-09-14 13:10:00|8838.4|8833.4|8838.9|8833.9|8840.9|8835.9|8837.4|8832.4|84
1631625300000|2021-09-14 13:15:00|8839.4|8834.4|8838.4|8833.4|8840.4|8835.4|8836.9|8831.9|160
1631625600000|2021-09-14 13:20:00|8838.9|8833.9|8841.4|8836.4|8844.4|8839.4|8835.9|8830.9|151
1631625900000|2021-09-14 13:25:00|8840.9|8835.9|8840.9|8835.9|8846.4|8841.4|8839.9|8834.9|56
1631626200000|2021-09-14 13:30:00|8841.4|8836.4|8841.9|8836.9|8842.4|8837.4|8830.4|8825.4|325
1631626500000|2021-09-14 13:35:00|8841.4|8836.4|8847.9|8842.9|8849.4|8844.4|8833.9|8828.9|144
1631626800000|2021-09-14 13:40:00|8846.9|8841.9|8838.9|8833.9|8850.4|8845.4|8838.9|8833.9|222
1631627100000|2021-09-14 13:45:00|8838.4|8833.4|8826.4|8821.4|8840.4|8835.4|8825.9|8820.9|124
1631627400000|2021-09-14 13:50:00|8825.9|8820.9|8818.9|8813.9|8830.4|8825.4|8815.9|8810.9|133
1631627700000|2021-09-14 13:55:00|8818.4|8813.4|8813.9|8808.9|8821.9|8816.9|8811.4|8806.4|1435
1631628000000|2021-09-14 14:00:00|8814.4|8809.4|8800.9|8795.9|8814.4|8809.4|8797.9|8792.9|239
1631628300000|2021-09-14 14:05:00|8800.4|8795.4|8810.4|8805.4|8810.4|8805.4|8798.4|8793.4|408
1631628600000|2021-09-14 14:10:00|8810.2|8805.2|8802.2|8797.2|8810.7|8805.7|8801.7|8796.7|162
1631628900000|2021-09-14 14:15:00|8801.2|8796.2|8795.7|8790.7|8802.7|8797.7|8794.7|8789.7|75
1631629200000|2021-09-14 14:20:00|8796.2|8791.2|8787.7|8782.7|8800.2|8795.2|8787.2|8782.2|1565
1631629500000|2021-09-14 14:25:00|8787.2|8782.2|8782.7|8777.7|8787.7|8782.7|8780.2|8775.2|390
1631629800000|2021-09-14 14:30:00|8782.2|8777.2|8770.2|8765.2|8782.2|8777.2|8770.2|8765.2|269
1631630100000|2021-09-14 14:35:00|8770.7|8765.7|8762.7|8757.7|8774.2|8769.2|8760.2|8755.2|281
1631630400000|2021-09-14 14:40:00|8762.2|8757.2|8762.7|8757.7|8765.2|8760.2|8758.2|8753.2|408
1631630700000|2021-09-14 14:45:00|8762.2|8757.2|8762.2|8757.2|8765.2|8760.2|8756.2|8751.2|1342
1631631000000|2021-09-14 14:50:00|8762.7|8757.7|8762.7|8757.7|8767.2|8762.2|8757.2|8752.2|271
1631631300000|2021-09-14 14:55:00|8762.2|8757.2|8761.7|8756.7|8764.7|8759.7|8756.7|8751.7|316
1631631600000|2021-09-14 15:00:00|8762.2|8757.2|8756.7|8751.7|8764.7|8759.7|8756.2|8751.2|418
1631631900000|2021-09-14 15:05:00|8756.2|8751.2|8763.7|8758.7|8764.2|8759.2|8752.2|8747.2|303
1631632200000|2021-09-14 15:10:00|8763.2|8758.2|8770.7|8765.7|8772.2|8767.2|8761.2|8756.2|392
1631632500000|2021-09-14 15:15:00|8770.2|8765.2|8774.7|8769.7|8776.2|8771.2|8767.7|8762.7|485
1631632800000|2021-09-14 15:20:00|8775.2|8770.2|8780.2|8775.2|8780.2|8775.2|8772.2|8767.2|528
1631633100000|2021-09-14 15:25:00|8779.2|8774.2|8785.2|8780.2|8789.7|8784.7|8778.2|8773.2|472
1631633400000|2021-09-14 15:30:00|8785.7|8779.7|8784.7|8777.7|8792.7|8785.7|8784.7|8777.7|577
1631633700000|2021-09-14 15:35:00|8783.7|8778.7|8789.7|8783.7|8789.7|8783.7|8781.7|8775.7|222
1631634000000|2021-09-14 15:40:00|8788.7|8782.7|8792.7|8786.7|8793.7|8786.7|8785.7|8778.7|90
1631634300000|2021-09-14 15:45:00|8791.7|8785.7|8790.7|8784.7|8791.7|8785.7|8785.7|8778.7|128
1631634600000|2021-09-14 15:50:00|8791.7|8783.7|8783.7|8777.7|8791.7|8784.7|8782.7|8775.7|78
1631634900000|2021-09-14 15:55:00|8782.7|8776.7|8790.7|8784.7|8790.7|8784.7|8782.7|8775.7|92
1631635200000|2021-09-14 16:00:00|8791.7|8783.7|8792.7|8786.7|8794.7|8787.7|8788.7|8782.7|33
1631635500000|2021-09-14 16:05:00|8791.7|8785.7|8793.7|8787.7|8794.7|8787.7|8791.7|8785.7|39
1631635800000|2021-09-14 16:10:00|8794.7|8786.7|8795.7|8789.7|8796.7|8790.7|8792.7|8786.7|24
1631636100000|2021-09-14 16:15:00|8796.7|8790.7|8797.7|8790.7|8798.7|8791.7|8795.7|8789.7|65
1631636400000|2021-09-14 16:20:00|8796.7|8791.7|8799.7|8792.7|8800.7|8793.7|8796.7|8790.7|107
1631636700000|2021-09-14 16:25:00|8798.7|8791.7|8797.7|8791.7|8800.7|8793.7|8797.7|8791.7|98
1631637000000|2021-09-14 16:30:00|8796.7|8790.7|8796.7|8789.7|8796.7|8790.7|8793.7|8787.7|51
1631637300000|2021-09-14 16:35:00|8795.7|8788.7|8791.7|8784.7|8796.7|8789.7|8790.7|8784.7|25
1631637600000|2021-09-14 16:40:00|8790.7|8783.7|8788.7|8782.7|8792.7|8786.7|8788.7|8781.7|31
1631637900000|2021-09-14 16:45:00|8787.7|8781.7|8784.7|8777.7|8787.7|8781.7|8784.7|8777.7|32
1631638200000|2021-09-14 16:50:00|8783.7|8778.7|8779.7|8772.7|8784.7|8778.7|8779.7|8772.7|37
1631638500000|2021-09-14 16:55:00|8778.7|8773.7|8776.7|8769.7|8780.7|8774.7|8775.7|8768.7|47
1631638800000|2021-09-14 17:00:00|8777.7|8770.7|8774.7|8767.7|8780.7|8774.7|8774.7|8767.7|44
1631639100000|2021-09-14 17:05:00|8775.7|8768.7|8769.7|8762.7|8775.7|8768.7|8768.7|8762.7|64
1631639400000|2021-09-14 17:10:00|8768.7|8761.7|8768.7|8761.7|8771.7|8765.7|8766.7|8759.7|37
1631639700000|2021-09-14 17:15:00|8767.7|8760.7|8770.7|8763.7|8771.7|8764.7|8765.7|8758.7|41
1631640000000|2021-09-14 17:20:00|8772.7|8764.7|8773.7|8766.7|8776.7|8769.7|8772.7|8764.7|57
1631640300000|2021-09-14 17:25:00|8772.7|8767.7|8772.7|8765.7|8775.7|8768.7|8772.7|8765.7|89
1631640600000|2021-09-14 17:30:00|8771.7|8766.7|8772.7|8765.7|8774.7|8767.7|8767.7|8760.7|950
1631640900000|2021-09-14 17:35:00|8771.7|8764.7|8777.7|8770.7|8777.7|8771.7|8771.7|8764.7|94
1631641200000|2021-09-14 17:40:00|8776.7|8771.7|8781.7|8774.7|8782.7|8775.7|8775.7|8768.7|152
1631641500000|2021-09-14 17:45:00|8782.7|8775.7|8775.7|8767.7|8782.7|8775.7|8773.7|8766.7|109
1631641800000|2021-09-14 17:50:00|8777.7|8768.7|8779.7|8772.7|8780.7|8773.7|8776.7|8768.7|82
1631642100000|2021-09-14 17:55:00|8778.7|8771.7|8780.1|8768.1|8780.1|8771.7|8774.2|8767.7|108
1631642400000|2021-09-14 18:00:00|8780.2|8768.2|8777.1|8765.1|8780.2|8768.2|8777|8765|0
1631642700000|2021-09-14 18:05:00|8777.2|8765.2|8775.8|8763.8|8781.3|8769.3|8774.8|8762.8|0
1631643000000|2021-09-14 18:10:00|8775.7|8763.7|8772.8|8760.8|8775.9|8763.9|8772.6|8760.6|0
1631643300000|2021-09-14 18:15:00|8772.7|8760.7|8767.2|8755.2|8772.8|8760.8|8767.2|8755.2|0
1631643600000|2021-09-14 18:20:00|8767.3|8755.3|8764.9|8752.9|8767.4|8755.4|8760.6|8748.6|0
1631643900000|2021-09-14 18:25:00|8764.8|8752.8|8762.8|8750.8|8764.9|8752.9|8761.5|8749.5|0
1631644200000|2021-09-14 18:30:00|8762.7|8750.7|8758.3|8746.3|8762.8|8750.8|8757.4|8745.4|0
1631644500000|2021-09-14 18:35:00|8758.2|8746.2|8759.1|8747.1|8760.3|8748.3|8755.8|8743.8|0
1631644800000|2021-09-14 18:40:00|8759.2|8747.2|8763.4|8751.4|8763.4|8751.4|8759.1|8747.1|0
1631645100000|2021-09-14 18:45:00|8763.3|8751.3|8755.1|8743.1|8763.3|8751.3|8754.6|8742.6|1831
1631645400000|2021-09-14 18:50:00|8755|8743|8760.3|8748.3|8760.3|8748.3|8751.8|8739.8|0
1631645700000|2021-09-14 18:55:00|8760.2|8748.2|8763.9|8751.9|8764.9|8752.9|8759.1|8747.1|0
1631646000000|2021-09-14 19:00:00|8763|8751|8761.8|8749.8|8763.5|8751.5|8759.7|8747.7|0
1631646300000|2021-09-14 19:05:00|8761.7|8749.7|8759.9|8747.9|8765.3|8753.3|8759.9|8747.9|0
1631646600000|2021-09-14 19:10:00|8760.4|8748.4|8760.5|8748.5|8763.1|8751.1|8759.4|8747.4|0
1631646900000|2021-09-14 19:15:00|8760.6|8748.6|8757.9|8745.9|8761.5|8749.5|8756|8744|0
1631647200000|2021-09-14 19:20:00|8758|8746|8758.1|8746.1|8763.2|8751.2|8756.3|8744.3|0
1631647500000|2021-09-14 19:25:00|8757.2|8745.2|8756.8|8744.8|8759.7|8747.7|8754.9|8742.9|0
1631647800000|2021-09-14 19:30:00|8755.9|8743.9|8757.6|8745.6|8758.3|8746.3|8753.8|8741.8|0
1631648100000|2021-09-14 19:35:00|8757.2|8745.2|8759.1|8747.1|8760|8748|8753.8|8741.8|0
1631648400000|2021-09-14 19:40:00|8758.9|8746.9|8760.1|8748.1|8762|8750|8756.8|8744.8|0
1631648700000|2021-09-14 19:45:00|8760.2|8748.2|8756.4|8744.4|8764.7|8752.7|8754.7|8742.7|0
1631649000000|2021-09-14 19:50:00|8756.8|8744.8|8764.6|8752.6|8768|8756|8754.6|8742.6|0
1631649300000|2021-09-14 19:55:00|8764.7|8752.7|8764.3|8752.3|8766.7|8754.7|8760.1|8748.1|0
1631649600000|2021-09-14 20:00:00|8764.4|8752.4|8767.5|8755.5|8767.7|8755.7|8762.1|8750.1|0
1631649900000|2021-09-14 20:05:00|8767.6|8755.6|8768.8|8756.8|8770.6|8758.6|8767.1|8755.1|0
1631650200000|2021-09-14 20:10:00|8769.2|8757.2|8769.1|8757.1|8770|8758|8768.3|8756.3|0
1631650500000|2021-09-14 20:15:00|8768.8|8756.8|8769.2|8757.2|8769.2|8757.2|8768.8|8756.8|0
1631650800000|2021-09-14 20:20:00|8769.6|8757.6|8769.2|8757.2|8770|8758|8768.8|8756.8|0
1631651100000|2021-09-14 20:25:00|8769.1|8757.1|8768.8|8756.8|8769.2|8757.2|8768.8|8756.8|0
1631652300000|2021-09-14 20:45:00|8768.7|8756.7|8768.8|8756.8|8768.8|8756.8|8768|8756|0
1631652600000|2021-09-14 20:50:00|8768.4|8756.4|8769.2|8757.2|8769.2|8757.2|8768.4|8756.4|0
1631652900000|2021-09-14 20:55:00|8768.8|8756.8|8768.6|8756.6|8769.2|8757.2|8768.2|8756.2|0
1631653200000|2021-09-14 21:00:00|8768.8|8756.8|8768.2|8756.2|8768.8|8756.8|8768.2|8756.2|0
1631653500000|2021-09-14 21:05:00|8768.4|8756.4|8768.6|8756.6|8768.6|8756.6|8768.4|8756.4|0
1631654100000|2021-09-14 21:15:00|8768.8|8756.8|8769.2|8757.2|8769.2|8757.2|8768.8|8756.8|0
1631654400000|2021-09-14 21:20:00|8769|8757|8769.4|8757.4|8769.4|8757.4|8769|8757|0
1631654700000|2021-09-14 21:25:00|8769.2|8757.2|8769.2|8757.2|8769.4|8757.4|8769.2|8757.2|0
1631655000000|2021-09-14 21:30:00|8769|8757|8768.6|8756.6|8769|8757|8768.6|8756.6|0
1631655300000|2021-09-14 21:35:00|8768.8|8756.8|8767.4|8755.4|8768.8|8756.8|8767.4|8755.4|0
1631655600000|2021-09-14 21:40:00|8767.3|8755.3|8767.1|8755.1|8767.4|8755.4|8766.5|8754.5|0
1631655900000|2021-09-14 21:45:00|8766.9|8754.9|8767.1|8755.1|8767.1|8755.1|8766.7|8754.7|0
1631656200000|2021-09-14 21:50:00|8766.9|8754.9|8767.1|8755.1|8767.1|8755.1|8766.7|8754.7|0
1631656500000|2021-09-14 21:55:00|8767.3|8755.3|8767.4|8755.4|8767.4|8755.4|8767.1|8755.1|0
1631656800000|2021-09-14 22:00:00|8768.1|8756.1|8770.7|8758.7|8772.6|8760.6|8767.8|8755.8|0
1631657100000|2021-09-14 22:05:00|8771.3|8759.3|8769.9|8757.9|8771.3|8759.3|8768.6|8756.6|0
1631657400000|2021-09-14 22:10:00|8770.3|8758.3|8771.7|8759.7|8772.6|8760.6|8770.3|8758.3|0
1631657700000|2021-09-14 22:15:00|8771.9|8759.9|8772.1|8760.1|8773|8761|8771.7|8759.7|0
1631658000000|2021-09-14 22:20:00|8772.2|8760.2|8771.7|8759.7|8772.6|8760.6|8770.7|8758.7|0
1631658300000|2021-09-14 22:25:00|8771.3|8759.3|8769.9|8757.9|8771.3|8759.3|8769.9|8757.9|0
1631658600000|2021-09-14 22:30:00|8770.3|8758.3|8766.9|8754.9|8770.7|8758.7|8766.7|8754.7|0
1631658900000|2021-09-14 22:35:00|8767.1|8755.1|8767.7|8755.7|8767.7|8755.7|8767.1|8755.1|0
1631659200000|2021-09-14 22:40:00|8767.1|8755.1|8768.4|8756.4|8769|8757|8767.1|8755.1|0
1631659500000|2021-09-14 22:45:00|8768.2|8756.2|8768.2|8756.2|8769|8757|8768.2|8756.2|0
1631659800000|2021-09-14 22:50:00|8768.1|8756.1|8770.7|8758.7|8770.7|8758.7|8767.7|8755.7|0
1631660100000|2021-09-14 22:55:00|8771.3|8759.3|8770.7|8758.7|8771.5|8759.5|8770.7|8758.7|0
1631660400000|2021-09-14 23:00:00|8771.3|8759.3|8770.3|8758.3|8771.7|8759.7|8769.4|8757.4|0
1631660700000|2021-09-14 23:05:00|8770.7|8758.7|8771.3|8759.3|8771.7|8759.7|8770.7|8758.7|0
1631661000000|2021-09-14 23:10:00|8770.9|8758.9|8770.7|8758.7|8771.3|8759.3|8769.9|8757.9|0
1631661300000|2021-09-14 23:15:00|8771.3|8759.3|8770|8758|8771.3|8759.3|8769.9|8757.9|0
1631661600000|2021-09-14 23:20:00|8769.9|8757.9|8770.8|8758.8|8770.8|8758.8|8769.5|8757.5|0
1631661900000|2021-09-14 23:25:00|8770.4|8758.4|8770.8|8758.8|8770.8|8758.8|8770.4|8758.4|0
1631662200000|2021-09-14 23:30:00|8771.4|8759.4|8770.8|8758.8|8771.4|8759.4|8770|8758|0
1631662500000|2021-09-14 23:35:00|8771.4|8759.4|8775.4|8763.4|8775.8|8763.8|8771.4|8759.4|0
1631662800000|2021-09-14 23:40:00|8775.3|8763.3|8774.4|8762.4|8775.8|8763.8|8774.4|8762.4|0
1631663100000|2021-09-14 23:45:00|8775|8763|8773.5|8761.5|8775|8763|8772.7|8760.7|0
1631663400000|2021-09-14 23:50:00|8773.7|8761.7|8774.1|8762.1|8775|8763|8773.5|8761.5|0
1631663700000|2021-09-14 23:55:00|8773.9|8761.9|8776.2|8764.2|8776.2|8764.2|8773.5|8761.5|0
1631664000000|2021-09-15 00:00:00|8775.8|8763.8|8775.8|8763.8|8779.4|8767.4|8775.4|8763.4|0
1631664300000|2021-09-15 00:05:00|8775.4|8763.4|8776.7|8764.7|8777.9|8765.9|8775|8763|0
1631664600000|2021-09-15 00:10:00|8776.9|8764.9|8778.5|8766.5|8779.8|8767.8|8776.9|8764.9|0
1631664900000|2021-09-15 00:15:00|8778.6|8766.6|8791.9|8779.9|8794.4|8782.4|8778.6|8766.6|0
1631665200000|2021-09-15 00:20:00|8792.1|8780.1|8788.7|8776.7|8792.9|8780.9|8787.7|8775.7|0
1631665500000|2021-09-15 00:25:00|8789.2|8777.2|8790.8|8778.8|8790.8|8778.8|8788.7|8776.7|0
1631665800000|2021-09-15 00:30:00|8791|8779|8788.7|8776.7|8791.9|8779.9|8788.7|8776.7|0
1631666100000|2021-09-15 00:35:00|8788.3|8776.3|8786.2|8774.2|8788.3|8776.3|8783.6|8771.6|0
1631666400000|2021-09-15 00:40:00|8786.4|8774.4|8781.7|8769.7|8786.8|8774.8|8780.6|8768.6|0
1631666700000|2021-09-15 00:45:00|8781.5|8769.5|8780.1|8768.1|8782.7|8770.7|8777.7|8765.7|0
1631667000000|2021-09-15 00:50:00|8780.3|8768.3|8780.7|8768.7|8782.2|8770.2|8778.7|8766.7|0
1631667300000|2021-09-15 00:55:00|8780.3|8768.3|8777.1|8765.1|8780.3|8768.3|8774.6|8762.6|0
1631667600000|2021-09-15 01:00:00|8777.3|8765.3|8779.2|8767.2|8780.3|8768.3|8776.6|8764.6|0
1631667900000|2021-09-15 01:05:00|8779.4|8767.4|8780.8|8768.8|8781.8|8769.8|8778.1|8766.1|0
1631668200000|2021-09-15 01:10:00|8780.3|8768.3|8780.2|8768.2|8780.8|8768.8|8778.2|8766.2|0
1631668500000|2021-09-15 01:15:00|8780.9|8768.9|8780.9|8768.9|8781.9|8769.9|8778.8|8766.8|0
1631668800000|2021-09-15 01:20:00|8781.2|8769.2|8775.7|8763.7|8781.9|8769.9|8775.7|8763.7|0
1631669100000|2021-09-15 01:25:00|8776.7|8764.7|8777.8|8765.8|8779.8|8767.8|8776.1|8764.1|0
1631669400000|2021-09-15 01:30:00|8777.4|8765.4|8776.8|8764.8|8779.3|8767.3|8776.7|8764.7|0
1631669700000|2021-09-15 01:35:00|8776.4|8764.4|8775.6|8763.6|8777.8|8765.8|8774.7|8762.7|0
1631670000000|2021-09-15 01:40:00|8775.2|8763.2|8772.7|8760.7|8776.8|8764.8|8771.6|8759.6|0
1631670300000|2021-09-15 01:45:00|8772.3|8760.3|8770.6|8758.6|8773.1|8761.1|8769.5|8757.5|0
1631670600000|2021-09-15 01:50:00|8770.7|8758.7|8768.9|8756.9|8772.1|8760.1|8768.5|8756.5|0
1631670900000|2021-09-15 01:55:00|8769|8757|8770|8758|8771|8759|8768.5|8756.5|0
1631671200000|2021-09-15 02:00:00|8769.8|8757.8|8762.2|8750.2|8769.8|8757.8|8762.2|8750.2|0
1631671500000|2021-09-15 02:05:00|8762.3|8750.3|8764.3|8752.3|8764.3|8752.3|8761.2|8749.2|0
1631671800000|2021-09-15 02:10:00|8764.4|8752.4|8767.4|8755.4|8768.8|8756.8|8764.4|8752.4|0
1631672100000|2021-09-15 02:15:00|8767.7|8755.7|8774.5|8762.5|8774.5|8762.5|8767.7|8755.7|0
1631672400000|2021-09-15 02:20:00|8774.6|8762.6|8776.6|8764.6|8779.6|8767.6|8774.6|8762.6|0
1631672700000|2021-09-15 02:25:00|8776.8|8764.8|8777|8765|8780.7|8768.7|8776.6|8764.6|0
1631673000000|2021-09-15 02:30:00|8776.8|8764.8|8778.6|8766.6|8781.2|8769.2|8776.6|8764.6|0
1631673300000|2021-09-15 02:35:00|8778.4|8766.4|8773.4|8761.4|8778.6|8766.6|8773.4|8761.4|0
1631673600000|2021-09-15 02:40:00|8773.2|8761.2|8773.8|8761.8|8774.4|8762.4|8770.8|8758.8|0
1631673900000|2021-09-15 02:45:00|8773.7|8761.7|8776.4|8764.4|8776.4|8764.4|8773.4|8761.4|0
1631674200000|2021-09-15 02:50:00|8776.6|8764.6|8775.5|8763.5|8777.9|8765.9|8772.4|8760.4|0
1631674500000|2021-09-15 02:55:00|8775.4|8763.4|8775.5|8763.5|8777|8765|8772.4|8760.4|0
1631674800000|2021-09-15 03:00:00|8775.7|8763.7|8777|8765|8780.6|8768.6|8775.5|8763.5|0
1631675100000|2021-09-15 03:05:00|8777.2|8765.2|8775.6|8763.6|8777.6|8765.6|8775.5|8763.5|0
1631675400000|2021-09-15 03:10:00|8777|8765|8774.9|8762.9|8779.6|8767.6|8774.9|8762.9|0
1631675700000|2021-09-15 03:15:00|8775.1|8763.1|8774|8762|8775.5|8763.5|8773.5|8761.5|0
1631676000000|2021-09-15 03:20:00|8773.9|8761.9|8774.5|8762.5|8775.5|8763.5|8772.5|8760.5|0
1631676300000|2021-09-15 03:25:00|8774.7|8762.7|8779.6|8767.6|8779.6|8767.6|8774.5|8762.5|0
1631676600000|2021-09-15 03:30:00|8779.8|8767.8|8780.7|8768.7|8783.2|8771.2|8779.6|8767.6|0
1631676900000|2021-09-15 03:35:00|8780.5|8768.5|8780.4|8768.4|8780.7|8768.7|8778.9|8766.9|0
1631677200000|2021-09-15 03:40:00|8780|8768|8781.4|8769.4|8781.4|8769.4|8778.4|8766.4|0
1631677500000|2021-09-15 03:45:00|8781.2|8769.2|8783.5|8771.5|8783.5|8771.5|8780.4|8768.4|0
1631677800000|2021-09-15 03:50:00|8783.3|8771.3|8784.5|8772.5|8784.5|8772.5|8780.8|8768.8|0
1631678100000|2021-09-15 03:55:00|8784.3|8772.3|8784.7|8772.7|8784.7|8772.7|8783.5|8771.5|0
1631678400000|2021-09-15 04:00:00|8784.6|8772.6|8789.9|8777.9|8790.9|8778.9|8783.7|8771.7|0
1631678700000|2021-09-15 04:05:00|8789.5|8777.5|8790.1|8778.1|8792|8780|8788.9|8776.9|0
1631679000000|2021-09-15 04:10:00|8791.1|8779.1|8792.1|8780.1|8793.1|8781.1|8791.1|8779.1|0
1631679300000|2021-09-15 04:15:00|8791.7|8779.7|8789.5|8777.5|8791.7|8779.7|8789.1|8777.1|0
1631679600000|2021-09-15 04:20:00|8789.4|8777.4|8789.1|8777.1|8790.1|8778.1|8789.1|8777.1|0
1631679900000|2021-09-15 04:25:00|8789.3|8777.3|8787|8775|8790.1|8778.1|8786|8774|0
1631680200000|2021-09-15 04:30:00|8787.1|8775.1|8787|8775|8788.1|8776.1|8786|8774|0
1631680500000|2021-09-15 04:35:00|8786.8|8774.8|8788|8776|8788|8776|8786|8774|0
1631680800000|2021-09-15 04:40:00|8788.4|8776.4|8790.5|8778.5|8790.5|8778.5|8788|8776|0
1631681100000|2021-09-15 04:45:00|8790.7|8778.7|8790.1|8778.1|8793.2|8781.2|8789.5|8777.5|0
1631681400000|2021-09-15 04:50:00|8790.6|8778.6|8790.7|8778.7|8792.2|8780.2|8790.6|8778.6|0
1631681700000|2021-09-15 04:55:00|8791.1|8779.1|8790.7|8778.7|8791.7|8779.7|8790.7|8778.7|0
1631682000000|2021-09-15 05:00:00|8791.1|8779.1|8793.6|8781.6|8793.6|8781.6|8790.7|8778.7|0
1631682300000|2021-09-15 05:05:00|8793.4|8781.4|8788|8776|8794.7|8782.7|8787.5|8775.5|0
1631682600000|2021-09-15 05:10:00|8787.9|8775.9|8787.5|8775.5|8788.5|8776.5|8786.4|8774.4|0
1631682900000|2021-09-15 05:15:00|8787.7|8775.7|8783.8|8771.8|8788.5|8776.5|8780.3|8768.3|0
1631683200000|2021-09-15 05:20:00|8783.9|8771.9|8783.9|8771.9|8785.6|8773.6|8781.4|8769.4|0
1631683500000|2021-09-15 05:25:00|8783.8|8771.8|8780.4|8768.4|8784.5|8772.5|8780.4|8768.4|0
1631683800000|2021-09-15 05:30:00|8781.4|8769.4|8779.7|8767.7|8782.5|8770.5|8776.3|8764.3|0
1631684100000|2021-09-15 05:35:00|8779.9|8767.9|8781.2|8769.2|8784.9|8772.9|8779.3|8767.3|0
1631684400000|2021-09-15 05:40:00|8780.9|8768.9|8773.4|8761.4|8782.4|8770.4|8773.4|8761.4|0
1631684700000|2021-09-15 05:45:00|8773.8|8761.8|8776.5|8764.5|8776.5|8764.5|8772.4|8760.4|0
1631685000000|2021-09-15 05:50:00|8776.9|8764.9|8779.5|8767.5|8779.5|8767.5|8775.4|8763.4|0
1631685300000|2021-09-15 05:55:00|8779.9|8767.9|8777.8|8765.8|8780.5|8768.5|8775.5|8763.5|0
1631685600000|2021-09-15 06:00:00|8777.7|8765.7|8759.2|8754.2|8779.7|8767.7|8755.7|8750.7|32
1631685900000|2021-09-15 06:05:00|8758.2|8753.2|8758.7|8753.7|8758.7|8753.7|8755.2|8750.2|17
1631686200000|2021-09-15 06:10:00|8758.2|8753.2|8754.2|8749.2|8758.2|8753.2|8746.7|8741.7|21
1631686500000|2021-09-15 06:15:00|8753.7|8748.7|8747.7|8742.7|8753.7|8748.7|8744.7|8739.7|17
1631686800000|2021-09-15 06:20:00|8747.2|8742.2|8753.7|8748.7|8754.2|8749.2|8747.2|8742.2|18
1631687100000|2021-09-15 06:25:00|8754.2|8749.2|8748.2|8743.2|8759.7|8754.7|8748.2|8743.2|227
1631687400000|2021-09-15 06:30:00|8747.7|8742.7|8750.7|8745.7|8757.2|8752.2|8746.7|8741.7|31
1631687700000|2021-09-15 06:35:00|8749.7|8744.7|8755.7|8750.7|8755.7|8750.7|8748.2|8743.2|32
1631688000000|2021-09-15 06:40:00|8756.2|8751.2|8753.2|8748.2|8757.7|8752.7|8752.2|8747.2|40
1631688300000|2021-09-15 06:45:00|8752.7|8747.7|8757.2|8752.2|8757.7|8752.7|8750.7|8745.7|134
1631688600000|2021-09-15 06:50:00|8757.7|8752.7|8762.2|8757.2|8762.7|8757.7|8757.2|8752.2|272
1631688900000|2021-09-15 06:55:00|8763.7|8758.7|8763.7|8758.7|8768.2|8763.2|8762.7|8757.7|178
1631689200000|2021-09-15 07:00:00|8760.7|8755.7|8746.7|8741.7|8775.7|8770.7|8746.7|8741.7|810
1631689500000|2021-09-15 07:05:00|8747.7|8742.7|8743.7|8738.7|8753.2|8748.2|8740.7|8735.7|410
1631689800000|2021-09-15 07:10:00|8743.2|8738.2|8752.7|8747.7|8758.7|8753.7|8741.7|8736.7|217
1631690100000|2021-09-15 07:15:00|8753.2|8748.2|8752.7|8747.7|8756.2|8751.2|8749.2|8744.2|149
1631690400000|2021-09-15 07:20:00|8753.2|8748.2|8754.2|8749.2|8754.2|8749.2|8746.7|8741.7|1162
1631690700000|2021-09-15 07:25:00|8753.7|8748.7|8758.2|8753.2|8761.2|8756.2|8750.2|8745.2|381
1631691000000|2021-09-15 07:30:00|8757.7|8752.7|8755.2|8750.2|8758.7|8753.7|8751.2|8746.2|346
1631691300000|2021-09-15 07:35:00|8754.7|8749.7|8752.7|8747.7|8755.7|8750.7|8747.7|8742.7|46
1631691600000|2021-09-15 07:40:00|8753.2|8748.2|8743.2|8738.2|8753.2|8748.2|8742.7|8737.7|87
1631691900000|2021-09-15 07:45:00|8742.7|8737.7|8744.7|8739.7|8748.2|8743.2|8740.2|8735.2|76
1631692200000|2021-09-15 07:50:00|8744.2|8739.2|8745.7|8740.7|8748.7|8743.7|8743.2|8738.2|255
1631692500000|2021-09-15 07:55:00|8745.2|8740.2|8754.2|8749.2|8757.7|8752.7|8744.7|8739.7|201
1631692800000|2021-09-15 08:00:00|8754.7|8749.7|8750.7|8745.7|8755.7|8750.7|8748.2|8743.2|187
1631693100000|2021-09-15 08:05:00|8750.2|8745.2|8757.7|8752.7|8760.2|8755.2|8749.7|8744.7|56
1631693400000|2021-09-15 08:10:00|8758.2|8753.2|8751.7|8746.7|8760.7|8755.7|8750.7|8745.7|170
1631693700000|2021-09-15 08:15:00|8751.2|8746.2|8755.7|8750.7|8757.7|8752.7|8750.7|8745.7|768
1631694000000|2021-09-15 08:20:00|8756.2|8751.2|8756.2|8751.2|8760.2|8755.2|8755.2|8750.2|53
1631694300000|2021-09-15 08:25:00|8755.7|8750.7|8751.7|8746.7|8756.7|8751.7|8745.7|8740.7|135
1631694600000|2021-09-15 08:30:00|8752.2|8747.2|8746.2|8741.2|8752.7|8747.7|8746.2|8741.2|337
1631694900000|2021-09-15 08:35:00|8746.7|8741.7|8752.2|8747.2|8755.2|8750.2|8744.7|8739.7|1040
1631695200000|2021-09-15 08:40:00|8752.7|8747.7|8750.7|8745.7|8753.7|8748.7|8747.2|8742.2|322
1631695500000|2021-09-15 08:45:00|8751.2|8746.2|8754.2|8749.2|8760.2|8755.2|8750.2|8745.2|386
1631695800000|2021-09-15 08:50:00|8753.7|8748.7|8751.2|8746.2|8754.7|8749.7|8749.7|8744.7|220
1631696100000|2021-09-15 08:55:00|8750.2|8745.2|8747.7|8742.7|8751.7|8746.7|8746.7|8741.7|102
1631696400000|2021-09-15 09:00:00|8747.2|8742.2|8744.7|8739.7|8750.7|8745.7|8740.7|8735.7|394
1631696700000|2021-09-15 09:05:00|8745.2|8740.2|8744.7|8739.7|8749.2|8744.2|8743.7|8738.7|166
1631697000000|2021-09-15 09:10:00|8744.2|8739.2|8744.7|8739.7|8745.7|8740.7|8741.7|8736.7|2562
1631697300000|2021-09-15 09:15:00|8744.2|8739.2|8743.2|8738.2|8746.2|8741.2|8742.2|8737.2|117
1631697600000|2021-09-15 09:20:00|8742.7|8737.7|8740.7|8735.7|8743.2|8738.2|8736.2|8731.2|823
1631697900000|2021-09-15 09:25:00|8741.2|8736.2|8734.2|8729.2|8741.2|8736.2|8732.2|8727.2|817
1631698200000|2021-09-15 09:30:00|8734.7|8729.7|8731.2|8726.2|8737.7|8732.7|8731.2|8726.2|48
1631698500000|2021-09-15 09:35:00|8730.7|8725.7|8716.2|8711.2|8731.7|8726.7|8715.2|8710.2|221
1631698800000|2021-09-15 09:40:00|8715.7|8710.7|8719.7|8714.7|8719.7|8714.7|8713.2|8708.2|277
1631699100000|2021-09-15 09:45:00|8719.2|8714.2|8726.7|8721.7|8727.2|8722.2|8719.2|8714.2|190
1631699400000|2021-09-15 09:50:00|8726.2|8721.2|8729.2|8724.2|8729.7|8724.7|8722.7|8717.7|77
1631699700000|2021-09-15 09:55:00|8729.7|8724.7|8728.7|8723.7|8731.2|8726.2|8726.7|8721.7|274
1631700000000|2021-09-15 10:00:00|8727.7|8722.7|8723.7|8718.7|8728.2|8723.2|8723.2|8718.2|930
1631700300000|2021-09-15 10:05:00|8723.2|8718.2|8729.7|8724.7|8731.7|8726.7|8723.2|8718.2|51
1631700600000|2021-09-15 10:10:00|8730.2|8725.2|8725.2|8720.2|8732.2|8727.2|8725.2|8720.2|48
1631700900000|2021-09-15 10:15:00|8724.7|8719.7|8715.2|8710.2|8725.7|8720.7|8715.2|8710.2|123
1631701200000|2021-09-15 10:20:00|8715.7|8710.7|8714.2|8709.2|8717.2|8712.2|8712.7|8707.7|40
1631701500000|2021-09-15 10:25:00|8714.7|8709.7|8713.7|8708.7|8718.7|8713.7|8713.7|8708.7|65
1631701800000|2021-09-15 10:30:00|8714.2|8709.2|8710.2|8705.2|8717.7|8712.7|8710.2|8705.2|33
1631702100000|2021-09-15 10:35:00|8710.7|8705.7|8711.7|8706.7|8714.2|8709.2|8708.2|8703.2|174
1631702400000|2021-09-15 10:40:00|8711.2|8706.2|8715.2|8710.2|8715.2|8710.2|8708.2|8703.2|29
1631702700000|2021-09-15 10:45:00|8714.7|8709.7|8707.7|8702.7|8714.7|8709.7|8707.2|8702.2|107
1631703000000|2021-09-15 10:50:00|8708.2|8703.2|8706.7|8701.7|8709.2|8704.2|8702.7|8697.7|307
1631703300000|2021-09-15 10:55:00|8706.2|8701.2|8698.2|8693.2|8706.7|8701.7|8698.2|8693.2|33
1631703600000|2021-09-15 11:00:00|8698.7|8693.7|8694.7|8689.7|8700.2|8695.2|8694.7|8689.7|87
1631703900000|2021-09-15 11:05:00|8694.2|8689.2|8693.7|8688.7|8696.2|8691.2|8690.2|8685.2|895
1631704200000|2021-09-15 11:10:00|8694.2|8689.2|8685.2|8680.2|8696.2|8691.2|8684.2|8679.2|280
1631704500000|2021-09-15 11:15:00|8684.7|8679.7|8687.2|8682.2|8690.2|8685.2|8682.2|8677.2|176
1631704800000|2021-09-15 11:20:00|8686.7|8681.7|8687.7|8682.7|8687.7|8682.7|8680.2|8675.2|103
1631705100000|2021-09-15 11:25:00|8688.2|8683.2|8682.7|8677.7|8689.7|8684.7|8682.7|8677.7|63
1631705400000|2021-09-15 11:30:00|8682.2|8677.2|8679.2|8674.2|8685.2|8680.2|8679.2|8674.2|125
1631705700000|2021-09-15 11:35:00|8679.7|8674.7|8678.2|8673.2|8682.7|8677.7|8676.2|8671.2|389
1631706000000|2021-09-15 11:40:00|8679.7|8674.7|8684.2|8679.2|8684.2|8679.2|8676.7|8671.7|109
1631706300000|2021-09-15 11:45:00|8683.7|8678.7|8689.7|8684.7|8692.2|8687.2|8683.7|8678.7|197
1631706600000|2021-09-15 11:50:00|8688.2|8683.2|8692.2|8687.2|8693.2|8688.2|8687.7|8682.7|166
1631706900000|2021-09-15 11:55:00|8692.7|8687.7|8696.2|8691.2|8696.7|8691.7|8692.2|8687.2|32
1631707200000|2021-09-15 12:00:00|8696.7|8691.7|8693.2|8688.2|8699.2|8694.2|8689.7|8684.7|121
1631707500000|2021-09-15 12:05:00|8693.7|8688.7|8688.2|8683.2|8694.2|8689.2|8685.2|8680.2|42
1631707800000|2021-09-15 12:10:00|8688.7|8683.7|8682.2|8677.2|8689.2|8684.2|8681.7|8676.7|67
1631708100000|2021-09-15 12:15:00|8681.7|8676.7|8675.7|8670.7|8683.7|8678.7|8675.7|8670.7|87
1631708400000|2021-09-15 12:20:00|8676.2|8671.2|8667.2|8662.2|8677.7|8672.7|8666.2|8661.2|104
1631708700000|2021-09-15 12:25:00|8666.7|8661.7|8667.7|8662.7|8670.7|8665.7|8662.7|8657.7|88
1631709000000|2021-09-15 12:30:00|8667.2|8662.2|8681.2|8676.2|8681.2|8676.2|8667.2|8662.2|110
1631709300000|2021-09-15 12:35:00|8681.7|8676.7|8683.2|8678.2|8685.7|8680.7|8679.2|8674.2|81
1631709600000|2021-09-15 12:40:00|8683.7|8678.7|8680.2|8675.2|8685.7|8680.7|8678.7|8673.7|50
1631709900000|2021-09-15 12:45:00|8679.7|8674.7|8683.2|8678.2|8684.7|8679.7|8676.7|8671.7|211
1631710200000|2021-09-15 12:50:00|8683.7|8678.7|8686.7|8681.7|8690.2|8685.2|8681.7|8676.7|741
1631710500000|2021-09-15 12:55:00|8687.2|8682.2|8684.2|8679.2|8687.2|8682.2|8680.2|8675.2|179
1631710800000|2021-09-15 13:00:00|8683.7|8678.7|8683.7|8678.7|8687.7|8682.7|8680.7|8675.7|80
1631711100000|2021-09-15 13:05:00|8684.2|8679.2|8682.7|8677.7|8685.2|8680.2|8681.7|8676.7|59
1631711400000|2021-09-15 13:10:00|8683.2|8678.2|8685.7|8680.7|8687.2|8682.2|8681.7|8676.7|82
1631711700000|2021-09-15 13:15:00|8686.2|8681.2|8685.2|8680.2|8690.2|8685.2|8684.2|8679.2|299
1631712000000|2021-09-15 13:20:00|8685.7|8680.7|8684.7|8679.7|8692.2|8687.2|8681.7|8676.7|42
1631712300000|2021-09-15 13:25:00|8685.2|8680.2|8674.7|8669.7|8685.2|8680.2|8674.7|8669.7|41
1631712600000|2021-09-15 13:30:00|8675.7|8670.7|8676.7|8671.7|8682.2|8677.2|8672.7|8667.7|265
1631712900000|2021-09-15 13:35:00|8677.2|8672.2|8672.7|8667.7|8680.2|8675.2|8672.7|8667.7|83
1631713200000|2021-09-15 13:40:00|8673.2|8668.2|8675.2|8670.2|8678.7|8673.7|8670.2|8665.2|150
1631713500000|2021-09-15 13:45:00|8674.7|8669.7|8691.7|8686.7|8694.7|8689.7|8673.2|8668.2|276
1631713800000|2021-09-15 13:50:00|8692.2|8687.2|8689.7|8684.7|8698.2|8693.2|8687.7|8682.7|213
1631714100000|2021-09-15 13:55:00|8689.2|8684.2|8687.7|8682.7|8697.7|8692.7|8684.7|8679.7|245
1631714400000|2021-09-15 14:00:00|8687.2|8682.2|8696.2|8691.2|8696.7|8691.7|8684.7|8679.7|144
1631714700000|2021-09-15 14:05:00|8696.7|8691.7|8669.2|8664.2|8697.2|8692.2|8666.7|8661.7|209
1631715000000|2021-09-15 14:10:00|8667.6|8662.6|8649.1|8644.1|8668.6|8663.6|8646.6|8641.6|287
1631715300000|2021-09-15 14:15:00|8649.6|8644.6|8653.1|8648.1|8653.1|8648.1|8640.6|8635.6|190
1631715600000|2021-09-15 14:20:00|8653.6|8648.6|8654.1|8649.1|8654.1|8649.1|8648.1|8643.1|158
1631715900000|2021-09-15 14:25:00|8653.6|8648.6|8660.6|8655.6|8662.1|8657.1|8652.6|8647.6|124
1631716200000|2021-09-15 14:30:00|8661.1|8656.1|8664.1|8659.1|8676.6|8671.6|8660.1|8655.1|166
1631716500000|2021-09-15 14:35:00|8663.6|8658.6|8657.6|8652.6|8666.1|8661.1|8657.6|8652.6|315
1631716800000|2021-09-15 14:40:00|8658.1|8653.1|8650.1|8645.1|8658.1|8653.1|8645.1|8640.1|122
1631717100000|2021-09-15 14:45:00|8649.6|8644.6|8659.1|8654.1|8659.6|8654.6|8649.6|8644.6|75
1631717400000|2021-09-15 14:50:00|8659.6|8654.6|8645.1|8640.1|8660.6|8655.6|8645.1|8640.1|217
1631717700000|2021-09-15 14:55:00|8645.6|8640.6|8641.6|8636.6|8650.1|8645.1|8637.1|8632.1|506
1631718000000|2021-09-15 15:00:00|8641.1|8636.1|8636.1|8631.1|8643.1|8638.1|8627.6|8622.6|381
1631718300000|2021-09-15 15:05:00|8636.6|8631.6|8634.1|8629.1|8641.1|8636.1|8633.1|8628.1|233
1631718600000|2021-09-15 15:10:00|8633.6|8628.6|8633.1|8628.1|8635.1|8630.1|8630.6|8625.6|122
1631718900000|2021-09-15 15:15:00|8633.6|8628.6|8641.6|8636.6|8642.6|8637.6|8633.6|8628.6|134
1631719200000|2021-09-15 15:20:00|8642.1|8637.1|8645.6|8640.6|8646.6|8641.6|8641.1|8636.1|193
1631719500000|2021-09-15 15:25:00|8646.1|8641.1|8644.1|8639.1|8650.1|8645.1|8643.1|8638.1|459
1631719800000|2021-09-15 15:30:00|8644.6|8638.6|8634.6|8627.6|8649.6|8642.6|8633.6|8627.6|423
1631720100000|2021-09-15 15:35:00|8635.6|8629.6|8638.6|8631.6|8644.6|8637.6|8632.6|8625.6|245
1631720400000|2021-09-15 15:40:00|8639.6|8633.6|8642.6|8636.6|8643.6|8637.6|8638.6|8632.6|76
1631720700000|2021-09-15 15:45:00|8641.6|8635.6|8637.6|8631.6|8641.6|8636.6|8633.6|8626.6|29
1631721000000|2021-09-15 15:50:00|8638.6|8632.6|8640.6|8634.6|8640.6|8634.6|8636.6|8630.6|23
1631721300000|2021-09-15 15:55:00|8639.6|8633.6|8646.6|8639.6|8646.6|8640.6|8639.6|8633.6|28
1631721600000|2021-09-15 16:00:00|8645.6|8640.6|8643.6|8637.6|8647.6|8641.6|8642.6|8636.6|42
1631721900000|2021-09-15 16:05:00|8642.6|8636.6|8643.6|8636.6|8645.6|8638.6|8641.6|8634.6|36
1631722200000|2021-09-15 16:10:00|8644.6|8637.6|8645.6|8638.6|8645.6|8639.6|8644.6|8636.6|12
1631722500000|2021-09-15 16:15:00|8646.6|8639.6|8647.6|8641.6|8648.6|8642.6|8645.6|8639.6|20
1631722800000|2021-09-15 16:20:00|8648.6|8642.6|8651.6|8645.6|8651.6|8645.6|8647.6|8641.6|16
1631723100000|2021-09-15 16:25:00|8652.6|8646.6|8658.6|8652.6|8660.6|8653.6|8651.6|8646.6|60
1631723400000|2021-09-15 16:30:00|8659.6|8653.6|8662.6|8656.6|8662.6|8656.6|8659.6|8652.6|59
1631723700000|2021-09-15 16:35:00|8663.6|8655.6|8664.6|8658.6|8664.6|8658.6|8661.6|8654.6|61
1631724000000|2021-09-15 16:40:00|8665.6|8657.6|8672.6|8666.6|8673.6|8667.6|8664.6|8657.6|55
1631724300000|2021-09-15 16:45:00|8673.6|8665.6|8673.6|8667.6|8673.6|8667.6|8669.6|8663.6|25
1631724600000|2021-09-15 16:50:00|8672.6|8666.6|8669.6|8663.6|8673.6|8666.6|8668.6|8662.6|39
1631724900000|2021-09-15 16:55:00|8670.6|8664.6|8669.6|8663.6|8673.6|8666.6|8668.6|8661.6|24
1631725200000|2021-09-15 17:00:00|8671.6|8665.6|8672.6|8666.6|8672.6|8666.6|8669.6|8662.6|16
1631725500000|2021-09-15 17:05:00|8673.6|8667.6|8669.6|8662.6|8677.6|8670.6|8669.6|8662.6|27
1631725800000|2021-09-15 17:10:00|8670.6|8663.6|8672.6|8665.6|8673.6|8665.6|8669.6|8663.6|19
1631726100000|2021-09-15 17:15:00|8673.6|8666.6|8671.6|8664.6|8673.6|8667.6|8670.6|8664.6|8
1631726400000|2021-09-15 17:20:00|8670.6|8665.6|8671.6|8665.6|8672.6|8665.6|8670.6|8663.6|22
1631726700000|2021-09-15 17:25:00|8672.6|8666.6|8671.6|8664.6|8673.6|8667.6|8670.6|8663.6|10
1631727000000|2021-09-15 17:30:00|8672.6|8665.6|8675.6|8668.6|8675.6|8669.6|8671.6|8665.6|19
1631727300000|2021-09-15 17:35:00|8674.6|8667.6|8675.6|8668.6|8675.6|8668.6|8674.6|8667.6|7
1631727600000|2021-09-15 17:40:00|8676.6|8669.6|8676.6|8669.6|8676.6|8669.6|8674.6|8668.6|4
1631727900000|2021-09-15 17:45:00|8677.6|8670.6|8674.6|8667.6|8678.6|8671.6|8672.6|8666.6|48
1631728200000|2021-09-15 17:50:00|8673.6|8668.6|8675.6|8667.6|8676.6|8669.6|8673.6|8667.6|15
1631728500000|2021-09-15 17:55:00|8674.6|8668.6|8673.9|8661.9|8678.6|8670.6|8669.6|8661.9|27
1631728800000|2021-09-15 18:00:00|8674|8662|8675.6|8663.6|8676.9|8664.9|8672.6|8660.6|0
1631729100000|2021-09-15 18:05:00|8676.5|8664.5|8679.8|8667.8|8679.8|8667.8|8675.5|8663.5|0
1631729400000|2021-09-15 18:10:00|8679.4|8667.4|8676.5|8664.5|8679.9|8667.9|8675.6|8663.6|0
1631729700000|2021-09-15 18:15:00|8676.6|8664.6|8677|8665|8679.7|8667.7|8676|8664|0
1631730000000|2021-09-15 18:20:00|8677.1|8665.1|8677.1|8665.1|8678.7|8666.7|8675.1|8663.1|0
1631730300000|2021-09-15 18:25:00|8677.2|8665.2|8677.3|8665.3|8681.4|8669.4|8676.5|8664.5|0
1631730600000|2021-09-15 18:30:00|8677.4|8665.4|8678.7|8666.7|8679.4|8667.4|8676.3|8664.3|288
1631730900000|2021-09-15 18:35:00|8678.8|8666.8|8678.8|8666.8|8681.9|8669.9|8678.7|8666.7|0
1631731200000|2021-09-15 18:40:00|8679.7|8667.7|8677.5|8665.5|8681.8|8669.8|8677|8665|0
1631731500000|2021-09-15 18:45:00|8677.6|8665.6|8679.8|8667.8|8681.7|8669.7|8677.5|8665.5|0
1631731800000|2021-09-15 18:50:00|8679.9|8667.9|8677.6|8665.6|8680.8|8668.8|8676.4|8664.4|0
1631732100000|2021-09-15 18:55:00|8677.7|8665.7|8679.1|8667.1|8679.3|8667.3|8677.6|8665.6|0
1631732400000|2021-09-15 19:00:00|8679.2|8667.2|8682.4|8670.4|8682.9|8670.9|8678|8666|0
1631732700000|2021-09-15 19:05:00|8682.5|8670.5|8682.6|8670.6|8683.4|8671.4|8681.3|8669.3|0
1631733000000|2021-09-15 19:10:00|8682.7|8670.7|8685.1|8673.1|8685.1|8673.1|8682.4|8670.4|0
1631733300000|2021-09-15 19:15:00|8685|8673|8687.5|8675.5|8687.5|8675.5|8684.9|8672.9|0
1631733600000|2021-09-15 19:20:00|8687|8675|8682.5|8670.5|8687.4|8675.4|8681.2|8669.2|0
1631733900000|2021-09-15 19:25:00|8682.6|8670.6|8680.3|8668.3|8683.7|8671.7|8680.2|8668.2|0
1631734200000|2021-09-15 19:30:00|8680.8|8668.8|8681.5|8669.5|8683.6|8671.6|8679.1|8667.1|0
1631734500000|2021-09-15 19:35:00|8681|8669|8685.3|8673.3|8686.4|8674.4|8680.5|8668.5|0
1631734800000|2021-09-15 19:40:00|8684.9|8672.9|8686.5|8674.5|8686.5|8674.5|8683.6|8671.6|0
1631735100000|2021-09-15 19:45:00|8687.4|8675.4|8683.2|8671.2|8687.4|8675.4|8683.1|8671.1|0
1631735400000|2021-09-15 19:50:00|8683.7|8671.7|8683.3|8671.3|8687.8|8675.8|8682.8|8670.8|0
1631735700000|2021-09-15 19:55:00|8683.4|8671.4|8688.1|8676.1|8688.6|8676.6|8680.2|8668.2|0
1631736000000|2021-09-15 20:00:00|8688|8676|8688.8|8676.8|8689.2|8677.2|8684.8|8672.8|0
1631736300000|2021-09-15 20:05:00|8688.7|8676.7|8688|8676|8688.8|8676.8|8687|8675|0
1631736600000|2021-09-15 20:10:00|8687.6|8675.6|8692.6|8680.6|8693|8681|8687.2|8675.2|0
1631736900000|2021-09-15 20:15:00|8692.5|8680.5|8691.3|8679.3|8692.6|8680.6|8690.9|8678.9|0
1631737200000|2021-09-15 20:20:00|8691.5|8679.5|8692.1|8680.1|8692.5|8680.5|8691.3|8679.3|0
1631737500000|2021-09-15 20:25:00|8692.5|8680.5|8693.7|8681.7|8693.7|8681.7|8692.3|8680.3|0
1631737800000|2021-09-15 20:30:00|8693.5|8681.5|8693.3|8681.3|8693.7|8681.7|8692.9|8680.9|0
1631738100000|2021-09-15 20:35:00|8693.4|8681.4|8696.4|8684.4|8696.8|8684.8|8693.3|8681.3|0
1631738400000|2021-09-15 20:40:00|8696.8|8684.8|8699.1|8687.1|8699.1|8687.1|8696.8|8684.8|0
1631738700000|2021-09-15 20:45:00|8698.7|8686.7|8699.5|8687.5|8699.5|8687.5|8698.1|8686.1|0
1631739000000|2021-09-15 20:50:00|8699.1|8687.1|8698.1|8686.1|8699.1|8687.1|8697.8|8685.8|0
1631739300000|2021-09-15 20:55:00|8698|8686|8697.5|8685.5|8698.1|8686.1|8697.3|8685.3|0
1631739600000|2021-09-15 21:00:00|8697.3|8685.3|8697.7|8685.7|8697.7|8685.7|8696.9|8684.9|0
1631739900000|2021-09-15 21:05:00|8697.3|8685.3|8697.3|8685.3|8697.3|8685.3|8696.9|8684.9|0
1631740200000|2021-09-15 21:10:00|8697.1|8685.1|8696.9|8684.9|8697.3|8685.3|8696.6|8684.6|0
1631740500000|2021-09-15 21:15:00|8696.7|8684.7|8696.4|8684.4|8696.7|8684.7|8695.6|8683.6|0
1631740800000|2021-09-15 21:20:00|8695.6|8683.6|8695.8|8683.8|8696.4|8684.4|8695.2|8683.2|0
1631741100000|2021-09-15 21:25:00|8695.6|8683.6|8695.4|8683.4|8695.8|8683.8|8695|8683|0
1631741400000|2021-09-15 21:30:00|8695.6|8683.6|8696|8684|8696|8684|8695.6|8683.6|0
1631741700000|2021-09-15 21:35:00|8696.2|8684.2|8696.2|8684.2|8696.4|8684.4|8696|8684|0
1631742000000|2021-09-15 21:40:00|8696|8684|8696.1|8684.1|8696.4|8684.4|8696|8684|0
1631742300000|2021-09-15 21:45:00|8695.9|8683.9|8696.1|8684.1|8696.1|8684.1|8695.9|8683.9|0
1631742600000|2021-09-15 21:50:00|8696.3|8684.3|8696.3|8684.3|8696.6|8684.6|8696.1|8684.1|0
1631742900000|2021-09-15 21:55:00|8696.5|8684.5|8696.3|8684.3|8696.5|8684.5|8696.3|8684.3|0
1631743200000|2021-09-15 22:00:00|8696.2|8684.2|8696.5|8684.5|8697.6|8685.6|8695.3|8683.3|0
1631743500000|2021-09-15 22:05:00|8696.6|8684.6|8696.5|8684.5|8697.4|8685.4|8696.5|8684.5|0
1631743800000|2021-09-15 22:10:00|8696.6|8684.6|8698.2|8686.2|8698.2|8686.2|8696.6|8684.6|0
1631744100000|2021-09-15 22:15:00|8698.6|8686.6|8698.2|8686.2|8699.2|8687.2|8698.2|8686.2|0
1631744400000|2021-09-15 22:20:00|8698.6|8686.6|8698.2|8686.2|8698.6|8686.6|8697.8|8685.8|0
1631744700000|2021-09-15 22:25:00|8698.4|8686.4|8697.7|8685.7|8698.4|8686.4|8697.6|8685.6|0
1631745000000|2021-09-15 22:30:00|8698.1|8686.1|8697.2|8685.2|8698.1|8686.1|8697.2|8685.2|0
1631745300000|2021-09-15 22:35:00|8696.4|8684.4|8696.8|8684.8|8696.8|8684.8|8696|8684|0
1631745600000|2021-09-15 22:40:00|8696.6|8684.6|8697.7|8685.7|8697.7|8685.7|8696.4|8684.4|0
1631745900000|2021-09-15 22:45:00|8697.9|8685.9|8697.7|8685.7|8698.9|8686.9|8697.2|8685.2|0
1631746200000|2021-09-15 22:50:00|8697.6|8685.6|8697.2|8685.2|8697.7|8685.7|8696.8|8684.8|0
1631746500000|2021-09-15 22:55:00|8697.3|8685.3|8697.7|8685.7|8698.1|8686.1|8697.2|8685.2|0
1631746800000|2021-09-15 23:00:00|8697.6|8685.6|8695.6|8683.6|8697.6|8685.6|8694.7|8682.7|0
1631747100000|2021-09-15 23:05:00|8695.5|8683.5|8694.3|8682.3|8695.6|8683.6|8693.5|8681.5|0
1631747400000|2021-09-15 23:10:00|8694.4|8682.4|8693.3|8681.3|8694.7|8682.7|8693.3|8681.3|0
1631747700000|2021-09-15 23:15:00|8693.5|8681.5|8695.2|8683.2|8695.2|8683.2|8693.5|8681.5|0
1631748000000|2021-09-15 23:20:00|8695.4|8683.4|8694.3|8682.3|8695.6|8683.6|8694.3|8682.3|0
1631748300000|2021-09-15 23:25:00|8693.7|8681.7|8693.7|8681.7|8694.7|8682.7|8693.7|8681.7|0
1631748600000|2021-09-15 23:30:00|8693.9|8681.9|8692.9|8680.9|8694.3|8682.3|8692.9|8680.9|0
1631748900000|2021-09-15 23:35:00|8693.3|8681.3|8694.7|8682.7|8694.7|8682.7|8692.9|8680.9|0
1631749200000|2021-09-15 23:40:00|8694.3|8682.3|8696|8684|8696.4|8684.4|8693.7|8681.7|0
1631749500000|2021-09-15 23:45:00|8696.4|8684.4|8696|8684|8696.8|8684.8|8695.4|8683.4|0
1631749800000|2021-09-15 23:50:00|8696.4|8684.4|8695.2|8683.2|8696.4|8684.4|8695.2|8683.2|0
1631750100000|2021-09-15 23:55:00|8695.1|8683.1|8695.6|8683.6|8696.4|8684.4|8694.3|8682.3|0
1631750400000|2021-09-16 00:00:00|8695.5|8683.5|8694.3|8682.3|8695.6|8683.6|8691.6|8679.6|0
1631750700000|2021-09-16 00:05:00|8694.4|8682.4|8694.3|8682.3|8695.2|8683.2|8692|8680|0
1631751000000|2021-09-16 00:10:00|8693.7|8681.7|8692.9|8680.9|8693.7|8681.7|8692.5|8680.5|0
1631751300000|2021-09-16 00:15:00|8692.8|8680.8|8686.9|8674.9|8692.8|8680.8|8685.4|8673.4|0
1631751600000|2021-09-16 00:20:00|8686.7|8674.7|8684|8672|8687.4|8675.4|8683.9|8671.9|0
1631751900000|2021-09-16 00:25:00|8683.9|8671.9|8688|8676|8688|8676|8683.9|8671.9|0
1631752200000|2021-09-16 00:30:00|8688.4|8676.4|8688.4|8676.4|8689|8677|8687|8675|0
1631752500000|2021-09-16 00:35:00|8688.6|8676.6|8690.9|8678.9|8690.9|8678.9|8688|8676|0
1631752800000|2021-09-16 00:40:00|8691|8679|8691.9|8679.9|8691.9|8679.9|8688.9|8676.9|0
1631753100000|2021-09-16 00:45:00|8691.7|8679.7|8692.4|8680.4|8693|8681|8690.9|8678.9|0
1631753400000|2021-09-16 00:50:00|8692.9|8680.9|8691|8679|8693.4|8681.4|8688.9|8676.9|0
1631753700000|2021-09-16 00:55:00|8690.8|8678.8|8687.4|8675.4|8690.8|8678.8|8687.4|8675.4|0
1631754000000|2021-09-16 01:00:00|8687.2|8675.2|8686|8674|8688|8676|8684.9|8672.9|0
1631754300000|2021-09-16 01:05:00|8686.4|8674.4|8692|8680|8692.1|8680.1|8686.4|8674.4|0
1631754600000|2021-09-16 01:10:00|8691.6|8679.6|8694.5|8682.5|8694.5|8682.5|8691|8679|0
1631754900000|2021-09-16 01:15:00|8694.7|8682.7|8695.5|8683.5|8696|8684|8692|8680|0
1631755200000|2021-09-16 01:20:00|8695.7|8683.7|8689|8677|8697.5|8685.5|8687.4|8675.4|0
1631755500000|2021-09-16 01:25:00|8689.4|8677.4|8688|8676|8691|8679|8686.4|8674.4|0
1631755800000|2021-09-16 01:30:00|8688.2|8676.2|8678.9|8666.9|8689|8677|8677.9|8665.9|0
1631756100000|2021-09-16 01:35:00|8678.7|8666.7|8681.4|8669.4|8684|8672|8678.3|8666.3|0
1631756400000|2021-09-16 01:40:00|8681.6|8669.6|8681.9|8669.9|8686|8674|8681.6|8669.6|0
1631756700000|2021-09-16 01:45:00|8681.7|8669.7|8678.3|8666.3|8681.9|8669.9|8678.3|8666.3|0
1631757000000|2021-09-16 01:50:00|8677.9|8665.9|8677.9|8665.9|8679.9|8667.9|8676.9|8664.9|0
1631757300000|2021-09-16 01:55:00|8677.7|8665.7|8671.9|8659.9|8677.9|8665.9|8670.9|8658.9|0
1631757600000|2021-09-16 02:00:00|8672.1|8660.1|8669.8|8657.8|8673.8|8661.8|8667.8|8655.8|0
1631757900000|2021-09-16 02:05:00|8669.4|8657.4|8672.3|8660.3|8672.8|8660.8|8668.8|8656.8|0
1631758200000|2021-09-16 02:10:00|8672.1|8660.1|8670.8|8658.8|8673.8|8661.8|8668.8|8656.8|0
1631758500000|2021-09-16 02:15:00|8670.6|8658.6|8669.8|8657.8|8670.8|8658.8|8666.7|8654.7|0
1631758800000|2021-09-16 02:20:00|8670.1|8658.1|8676.1|8664.1|8677.1|8665.1|8670.1|8658.1|0
1631759100000|2021-09-16 02:25:00|8676.3|8664.3|8674.6|8662.6|8676.6|8664.6|8671.6|8659.6|0
1631759400000|2021-09-16 02:30:00|8675.6|8663.6|8682.6|8670.6|8682.6|8670.6|8675.6|8663.6|0
1631759700000|2021-09-16 02:35:00|8682.4|8670.4|8682.6|8670.6|8682.6|8670.6|8680.6|8668.6|0
1631760000000|2021-09-16 02:40:00|8683|8671|8681|8669|8683.6|8671.6|8680|8668|0
1631760300000|2021-09-16 02:45:00|8681.2|8669.2|8681.6|8669.6|8683.6|8671.6|8680.6|8668.6|0
1631760600000|2021-09-16 02:50:00|8681.4|8669.4|8683.6|8671.6|8684.1|8672.1|8680.6|8668.6|0
1631760900000|2021-09-16 02:55:00|8683.4|8671.4|8680.6|8668.6|8684.6|8672.6|8677.6|8665.6|0
1631761200000|2021-09-16 03:00:00|8681|8669|8679.1|8667.1|8681.6|8669.6|8676|8664|0
1631761500000|2021-09-16 03:05:00|8679|8667|8681.1|8669.1|8682.7|8670.7|8678.1|8666.1|0
1631761800000|2021-09-16 03:10:00|8680.9|8668.9|8679.4|8667.4|8680.9|8668.9|8678.4|8666.4|0
1631762100000|2021-09-16 03:15:00|8678.4|8666.4|8680.4|8668.4|8680.4|8668.4|8678.4|8666.4|0
1631762400000|2021-09-16 03:20:00|8680.2|8668.2|8677.8|8665.8|8681.3|8669.3|8675.8|8663.8|0
1631762700000|2021-09-16 03:25:00|8675.2|8663.2|8672.2|8660.2|8676.3|8664.3|8671.8|8659.8|0
1631763000000|2021-09-16 03:30:00|8672|8660|8669.7|8657.7|8673.2|8661.2|8666.7|8654.7|0
1631763300000|2021-09-16 03:35:00|8669.9|8657.9|8665.6|8653.6|8671.7|8659.7|8665.6|8653.6|0
1631763600000|2021-09-16 03:40:00|8665.7|8653.7|8662.7|8650.7|8665.7|8653.7|8662.7|8650.7|0
1631763900000|2021-09-16 03:45:00|8663.1|8651.1|8660.6|8648.6|8665.6|8653.6|8660.1|8648.1|0
1631764200000|2021-09-16 03:50:00|8660.7|8648.7|8660.8|8648.8|8661.6|8649.6|8658.8|8646.8|0
1631764500000|2021-09-16 03:55:00|8660.4|8648.4|8658.1|8646.1|8660.4|8648.4|8657.2|8645.2|0
1631764800000|2021-09-16 04:00:00|8658.7|8646.7|8662.2|8650.2|8664.3|8652.3|8658.7|8646.7|0
1631765100000|2021-09-16 04:05:00|8661.8|8649.8|8662.2|8650.2|8663.6|8651.6|8660.1|8648.1|0
1631765400000|2021-09-16 04:10:00|8662|8650|8659.6|8647.6|8662.2|8650.2|8659.6|8647.6|0
1631765700000|2021-09-16 04:15:00|8659.4|8647.4|8658.2|8646.2|8659.4|8647.4|8658.2|8646.2|0
1631766000000|2021-09-16 04:20:00|8658.3|8646.3|8660.2|8648.2|8660.2|8648.2|8658.1|8646.1|0
1631766300000|2021-09-16 04:25:00|8660.4|8648.4|8659.1|8647.1|8661.2|8649.2|8659.1|8647.1|0
1631766600000|2021-09-16 04:30:00|8658.5|8646.5|8662.6|8650.6|8663.2|8651.2|8658.5|8646.5|0
1631766900000|2021-09-16 04:35:00|8662.4|8650.4|8663.2|8651.2|8665.6|8653.6|8662.2|8650.2|0
1631767200000|2021-09-16 04:40:00|8664.2|8652.2|8664.2|8652.2|8665.2|8653.2|8663.6|8651.6|0
1631767500000|2021-09-16 04:45:00|8664.6|8652.6|8667.6|8655.6|8669.2|8657.2|8664.6|8652.6|0
1631767800000|2021-09-16 04:50:00|8667.8|8655.8|8667.2|8655.2|8668.2|8656.2|8666.1|8654.1|0
1631768100000|2021-09-16 04:55:00|8667.3|8655.3|8666.1|8654.1|8668.2|8656.2|8664.6|8652.6|0
1631768400000|2021-09-16 05:00:00|8666.3|8654.3|8666.2|8654.2|8668.6|8656.6|8665.1|8653.1|0
1631768700000|2021-09-16 05:05:00|8666.6|8654.6|8671.1|8659.1|8673.6|8661.6|8666.6|8654.6|0
1631769000000|2021-09-16 05:10:00|8670.7|8658.7|8669.5|8657.5|8670.7|8658.7|8667.1|8655.1|0
1631769300000|2021-09-16 05:15:00|8669.7|8657.7|8669.5|8657.5|8671.5|8659.5|8667.5|8655.5|0
1631769600000|2021-09-16 05:20:00|8669.3|8657.3|8668.5|8656.5|8671|8659|8666|8654|0
1631769900000|2021-09-16 05:25:00|8668.7|8656.7|8669.7|8657.7|8670.2|8658.2|8667.3|8655.3|0
1631770200000|2021-09-16 05:30:00|8669.9|8657.9|8666.1|8654.1|8670.2|8658.2|8665.2|8653.2|0
1631770500000|2021-09-16 05:35:00|8666.3|8654.3|8659.3|8647.3|8666.3|8654.3|8658.7|8646.7|0
1631770800000|2021-09-16 05:40:00|8660.3|8648.3|8663.3|8651.3|8665.3|8653.3|8660.3|8648.3|0
1631771100000|2021-09-16 05:45:00|8663.5|8651.5|8662.3|8650.3|8664.7|8652.7|8660.3|8648.3|0
1631771400000|2021-09-16 05:50:00|8662|8650|8664.4|8652.4|8664.4|8652.4|8661.3|8649.3|0
1631771700000|2021-09-16 05:55:00|8664.2|8652.2|8666.3|8654.3|8669.3|8657.3|8663.4|8651.4|0
1631772000000|2021-09-16 06:00:00|8666.9|8654.9|8660.6|8655.6|8671.5|8659.5|8655.1|8650.1|49
1631772300000|2021-09-16 06:05:00|8660.1|8655.1|8667.1|8662.1|8668.6|8663.6|8660.1|8655.1|13
1631772600000|2021-09-16 06:10:00|8666.6|8661.6|8668.1|8663.1|8671.1|8666.1|8666.6|8661.6|23
1631772900000|2021-09-16 06:15:00|8670.1|8665.1|8668.6|8663.6|8670.1|8665.1|8666.6|8661.6|13
1631773200000|2021-09-16 06:20:00|8668.1|8663.1|8664.6|8659.6|8668.1|8663.1|8663.6|8658.6|23
1631773500000|2021-09-16 06:25:00|8663.6|8658.6|8667.1|8662.1|8667.6|8662.6|8663.6|8658.6|9
1631773800000|2021-09-16 06:30:00|8668.6|8663.6|8669.6|8664.6|8672.1|8667.1|8668.6|8663.6|16
1631774100000|2021-09-16 06:35:00|8670.1|8665.1|8668.1|8663.1|8670.6|8665.6|8666.1|8661.1|3
1631774400000|2021-09-16 06:40:00|8667.6|8662.6|8667.1|8662.1|8669.1|8664.1|8666.6|8661.6|3
1631774700000|2021-09-16 06:45:00|8669.1|8664.1|8664.1|8659.1|8670.1|8665.1|8663.6|8658.6|10
1631775000000|2021-09-16 06:50:00|8664.6|8659.6|8669.6|8664.6|8670.1|8665.1|8664.6|8659.6|3
1631775300000|2021-09-16 06:55:00|8669.1|8664.1|8666.1|8661.1|8670.1|8665.1|8666.1|8661.1|15
1631775600000|2021-09-16 07:00:00|8666.6|8661.6|8682.1|8677.1|8683.6|8678.6|8666.6|8661.6|507
1631775900000|2021-09-16 07:05:00|8683.6|8678.6|8693.1|8688.1|8694.6|8689.6|8680.1|8675.1|341
1631776200000|2021-09-16 07:10:00|8694.6|8689.6|8698.1|8693.1|8701.6|8696.6|8691.1|8686.1|203
1631776500000|2021-09-16 07:15:00|8697.6|8692.6|8696.6|8691.6|8704.1|8699.1|8693.6|8688.6|181
1631776800000|2021-09-16 07:20:00|8697.1|8692.1|8705.6|8700.6|8707.1|8702.1|8697.1|8692.1|140
1631777100000|2021-09-16 07:25:00|8705.1|8700.1|8699.6|8694.6|8707.1|8702.1|8695.1|8690.1|130
1631777400000|2021-09-16 07:30:00|8700.1|8695.1|8695.6|8690.6|8704.1|8699.1|8693.6|8688.6|70
1631777700000|2021-09-16 07:35:00|8696.1|8691.1|8703.6|8698.6|8705.6|8700.6|8696.1|8691.1|99
1631778000000|2021-09-16 07:40:00|8701.5|8696.5|8707.5|8702.5|8711|8706|8700|8695|71
1631778300000|2021-09-16 07:45:00|8707|8702|8700|8695|8711.5|8706.5|8700|8695|69
1631778600000|2021-09-16 07:50:00|8700.5|8695.5|8710|8705|8710|8705|8699.5|8694.5|63
1631778900000|2021-09-16 07:55:00|8710.5|8705.5|8712.5|8707.5|8716.5|8711.5|8710|8705|73
1631779200000|2021-09-16 08:00:00|8712|8707|8702.5|8697.5|8712|8707|8702|8697|170
1631779500000|2021-09-16 08:05:00|8702|8697|8707.5|8702.5|8709.5|8704.5|8701.5|8696.5|104
1631779800000|2021-09-16 08:10:00|8707|8702|8707.5|8702.5|8712.5|8707.5|8706|8701|144
1631780100000|2021-09-16 08:15:00|8707|8702|8708|8703|8710|8705|8705.5|8700.5|935
1631780400000|2021-09-16 08:20:00|8707.5|8702.5|8706.5|8701.5|8711.5|8706.5|8706|8701|43
1631780700000|2021-09-16 08:25:00|8707|8702|8705.5|8700.5|8707.5|8702.5|8703|8698|107
1631781000000|2021-09-16 08:30:00|8705|8700|8711|8706|8711.5|8706.5|8704.5|8699.5|67
1631781300000|2021-09-16 08:35:00|8710.5|8705.5|8701.5|8696.5|8712|8707|8701.5|8696.5|115
1631781600000|2021-09-16 08:40:00|8702|8697|8704.5|8699.5|8704.5|8699.5|8698|8693|69
1631781900000|2021-09-16 08:45:00|8705|8700|8702.5|8697.5|8709|8704|8702|8697|40
1631782200000|2021-09-16 08:50:00|8702|8697|8709|8704|8711.5|8706.5|8702|8697|144
1631782500000|2021-09-16 08:55:00|8708.5|8703.5|8704.5|8699.5|8709|8704|8702|8697|199
1631782800000|2021-09-16 09:00:00|8705|8700|8706.5|8701.5|8710|8705|8703|8698|169
1631783100000|2021-09-16 09:05:00|8706|8701|8707.5|8702.5|8711|8706|8704.5|8699.5|193
1631783400000|2021-09-16 09:10:00|8708|8703|8710.5|8705.5|8713|8708|8707|8702|132
1631783700000|2021-09-16 09:15:00|8711|8706|8718.5|8713.5|8720|8715|8711|8706|93
1631784000000|2021-09-16 09:20:00|8719|8714|8720|8715|8724|8719|8717.5|8712.5|96
1631784300000|2021-09-16 09:25:00|8720.5|8715.5|8722.5|8717.5|8722.5|8717.5|8719|8714|61
1631784600000|2021-09-16 09:30:00|8722|8717|8713.5|8708.5|8723.5|8718.5|8712|8707|57
1631784900000|2021-09-16 09:35:00|8713|8708|8704.5|8699.5|8713.5|8708.5|8704.5|8699.5|48
1631785200000|2021-09-16 09:40:00|8704|8699|8701.5|8696.5|8704.5|8699.5|8700|8695|53
1631785500000|2021-09-16 09:45:00|8702|8697|8694.5|8689.5|8702.5|8697.5|8691|8686|136
1631785800000|2021-09-16 09:50:00|8695|8690|8695.5|8690.5|8698.5|8693.5|8692.5|8687.5|31
1631786100000|2021-09-16 09:55:00|8695|8690|8694.5|8689.5|8698|8693|8693|8688|35
1631786400000|2021-09-16 10:00:00|8694|8689|8698.5|8693.5|8699.5|8694.5|8692.5|8687.5|36
1631786700000|2021-09-16 10:05:00|8698|8693|8697|8692|8701|8696|8697|8692|28
1631787000000|2021-09-16 10:10:00|8696.5|8691.5|8700|8695|8701|8696|8696|8691|119
1631787300000|2021-09-16 10:15:00|8699.5|8694.5|8696.5|8691.5|8700|8695|8693.5|8688.5|31
1631787600000|2021-09-16 10:20:00|8697|8692|8702.5|8697.5|8704|8699|8695.5|8690.5|49
1631787900000|2021-09-16 10:25:00|8702|8697|8699.5|8694.5|8704|8699|8697|8692|39
1631788200000|2021-09-16 10:30:00|8700|8695|8704.5|8699.5|8704.5|8699.5|8699.5|8694.5|37
1631788500000|2021-09-16 10:35:00|8705|8700|8703.5|8698.5|8707|8702|8702|8697|43
1631788800000|2021-09-16 10:40:00|8703|8698|8703.5|8698.5|8708|8703|8702.5|8697.5|37
1631789100000|2021-09-16 10:45:00|8703|8698|8709|8704|8710|8705|8702|8697|21
1631789400000|2021-09-16 10:50:00|8708.5|8703.5|8711|8706|8711|8706|8702.5|8697.5|25
1631789700000|2021-09-16 10:55:00|8711.5|8706.5|8710|8705|8714.5|8709.5|8710|8705|45
1631790000000|2021-09-16 11:00:00|8709.5|8704.5|8715.5|8710.5|8717.5|8712.5|8709.5|8704.5|67
1631790300000|2021-09-16 11:05:00|8716|8711|8724|8719|8724.5|8719.5|8716|8711|37
1631790600000|2021-09-16 11:10:00|8724.5|8719.5|8720.5|8715.5|8726|8721|8719.5|8714.5|56
1631790900000|2021-09-16 11:15:00|8721|8716|8718.5|8713.5|8723|8718|8718|8713|51
1631791200000|2021-09-16 11:20:00|8718|8713|8716|8711|8720.5|8715.5|8714|8709|45
1631791500000|2021-09-16 11:25:00|8716.5|8711.5|8707.5|8702.5|8717.5|8712.5|8707|8702|30
1631791800000|2021-09-16 11:30:00|8707|8702|8706|8701|8709|8704|8703.5|8698.5|22
1631792100000|2021-09-16 11:35:00|8705.5|8700.5|8712|8707|8713|8708|8704|8699|104
1631792400000|2021-09-16 11:40:00|8711.7|8706.7|8709.7|8704.7|8712.2|8707.2|8708.7|8703.7|48
1631792700000|2021-09-16 11:45:00|8710.2|8705.2|8713.7|8708.7|8714.7|8709.7|8710.2|8705.2|82
1631793000000|2021-09-16 11:50:00|8714.2|8709.2|8717.7|8712.7|8719.2|8714.2|8713.7|8708.7|78
1631793300000|2021-09-16 11:55:00|8717.2|8712.2|8711.7|8706.7|8718.7|8713.7|8711.7|8706.7|398
1631793600000|2021-09-16 12:00:00|8712.2|8707.2|8703.7|8698.7|8713.7|8708.7|8703.7|8698.7|80
1631793900000|2021-09-16 12:05:00|8704.2|8699.2|8703.7|8698.7|8706.7|8701.7|8702.7|8697.7|83
1631794200000|2021-09-16 12:10:00|8704.2|8699.2|8710.7|8705.7|8711.7|8706.7|8704.2|8699.2|69
1631794500000|2021-09-16 12:15:00|8710.2|8705.2|8723.2|8718.2|8723.7|8718.7|8709.7|8704.7|72
1631794800000|2021-09-16 12:20:00|8723.7|8718.7|8713.2|8708.2|8726.7|8721.7|8710.2|8705.2|62
1631795100000|2021-09-16 12:25:00|8713.7|8708.7|8719.7|8714.7|8719.7|8714.7|8713.7|8708.7|56
1631795400000|2021-09-16 12:30:00|8720.2|8715.2|8741.2|8736.2|8743.7|8738.7|8718.7|8713.7|195
1631795700000|2021-09-16 12:35:00|8740.7|8735.7|8738.7|8733.7|8747.7|8742.7|8737.7|8732.7|74
1631796000000|2021-09-16 12:40:00|8738.2|8733.2|8739.7|8734.7|8746.7|8741.7|8738.2|8733.2|65
1631796300000|2021-09-16 12:45:00|8740.2|8735.2|8742.7|8737.7|8743.2|8738.2|8737.7|8732.7|132
1631796600000|2021-09-16 12:50:00|8742.2|8737.2|8745.7|8740.7|8747.2|8742.2|8741.7|8736.7|70
1631796900000|2021-09-16 12:55:00|8746.2|8741.2|8750.2|8745.2|8751.7|8746.7|8745.2|8740.2|80
1631797200000|2021-09-16 13:00:00|8750.7|8745.7|8747.7|8742.7|8751.7|8746.7|8744.7|8739.7|64
1631797500000|2021-09-16 13:05:00|8748.7|8743.7|8752.7|8747.7|8755.7|8750.7|8748.7|8743.7|44
1631797800000|2021-09-16 13:10:00|8753.2|8748.2|8753.7|8748.7|8755.7|8750.7|8749.2|8744.2|39
1631798100000|2021-09-16 13:15:00|8753.2|8748.2|8755.2|8750.2|8756.7|8751.7|8752.7|8747.7|53
1631798400000|2021-09-16 13:20:00|8755.7|8750.7|8751.2|8746.2|8755.7|8750.7|8747.7|8742.7|68
1631798700000|2021-09-16 13:25:00|8751.7|8746.7|8755.7|8750.7|8756.2|8751.2|8748.2|8743.2|81
1631799000000|2021-09-16 13:30:00|8756.2|8751.2|8750.2|8745.2|8759.7|8754.7|8749.2|8744.2|127
1631799300000|2021-09-16 13:35:00|8750.7|8745.7|8754.7|8749.7|8755.7|8750.7|8742.7|8737.7|78
1631799600000|2021-09-16 13:40:00|8755.2|8750.2|8753.7|8748.7|8757.7|8752.7|8752.2|8747.2|60
1631799900000|2021-09-16 13:45:00|8754.2|8749.2|8753.7|8748.7|8754.2|8749.2|8746.2|8741.2|121
1631800200000|2021-09-16 13:50:00|8753.2|8748.2|8746.2|8741.2|8760.7|8755.7|8745.7|8740.7|119
1631800500000|2021-09-16 13:55:00|8745.7|8740.7|8737.7|8732.7|8745.7|8740.7|8734.2|8729.2|65
1631800800000|2021-09-16 14:00:00|8737.2|8732.2|8733.7|8728.7|8738.2|8733.2|8733.7|8728.7|2015
1631801100000|2021-09-16 14:05:00|8734.2|8729.2|8731.7|8726.7|8735.7|8730.7|8728.2|8723.2|120
1631801400000|2021-09-16 14:10:00|8730.7|8725.7|8727.7|8722.7|8734.7|8729.7|8727.7|8722.7|84
1631801700000|2021-09-16 14:15:00|8728.2|8723.2|8731.7|8726.7|8737.2|8732.2|8727.7|8722.7|100
1631802000000|2021-09-16 14:20:00|8731.2|8726.2|8731.7|8726.7|8734.7|8729.7|8728.7|8723.7|73
1631802300000|2021-09-16 14:25:00|8731.2|8726.2|8736.2|8731.2|8736.7|8731.7|8728.2|8723.2|41
1631802600000|2021-09-16 14:30:00|8735.7|8730.7|8738.2|8733.2|8739.7|8734.7|8734.7|8729.7|49
1631802900000|2021-09-16 14:35:00|8738.7|8733.7|8746.2|8741.2|8747.2|8742.2|8738.7|8733.7|117
1631803200000|2021-09-16 14:40:00|8747.2|8742.2|8746.7|8741.7|8747.2|8742.2|8742.7|8737.7|228
1631803500000|2021-09-16 14:45:00|8746.2|8741.2|8739.7|8734.7|8748.2|8743.2|8738.7|8733.7|76
1631803800000|2021-09-16 14:50:00|8739.2|8734.2|8726.7|8721.7|8739.7|8734.7|8726.7|8721.7|83
1631804100000|2021-09-16 14:55:00|8726.2|8721.2|8738.7|8733.7|8739.7|8734.7|8724.7|8719.7|109
1631804400000|2021-09-16 15:00:00|8739.2|8734.2|8736.7|8731.7|8742.7|8737.7|8736.2|8731.2|123
1631804700000|2021-09-16 15:05:00|8737.2|8732.2|8741.2|8736.2|8742.7|8737.7|8734.7|8729.7|72
1631805000000|2021-09-16 15:10:00|8740.2|8735.2|8744.2|8739.2|8745.7|8740.7|8739.2|8734.2|177
1631805300000|2021-09-16 15:15:00|8744.7|8739.7|8727.7|8722.7|8745.2|8740.2|8727.2|8722.2|143
1631805600000|2021-09-16 15:20:00|8728.2|8723.2|8729.2|8724.2|8730.2|8725.2|8724.2|8719.2|154
1631805900000|2021-09-16 15:25:00|8729.7|8724.7|8734.7|8729.7|8738.2|8733.2|8728.2|8723.2|275
1631806200000|2021-09-16 15:30:00|8735.7|8728.7|8734.7|8728.7|8745.7|8739.7|8728.7|8721.7|271
1631806500000|2021-09-16 15:35:00|8735.7|8727.7|8744.7|8737.7|8744.7|8737.7|8733.7|8726.7|102
1631806800000|2021-09-16 15:40:00|8745.7|8738.7|8737.7|8731.7|8748.7|8741.7|8737.7|8731.7|218
1631807100000|2021-09-16 15:45:00|8738.7|8732.7|8743.7|8737.7|8746.7|8738.7|8737.7|8732.7|109
1631807400000|2021-09-16 15:50:00|8742.7|8735.7|8744.7|8738.7|8746.7|8738.7|8742.7|8735.7|138
1631807700000|2021-09-16 15:55:00|8743.7|8737.7|8748.7|8742.7|8748.7|8742.7|8741.7|8735.7|213
1631808000000|2021-09-16 16:00:00|8749.7|8743.7|8748.7|8742.7|8750.7|8744.7|8748.7|8741.7|75
1631808300000|2021-09-16 16:05:00|8749.7|8743.7|8752.7|8745.7|8753.7|8746.7|8749.7|8743.7|8205
1631808600000|2021-09-16 16:10:00|8751.7|8744.7|8754.7|8747.7|8754.7|8748.7|8749.7|8741.7|16
1631808900000|2021-09-16 16:15:00|8755.7|8748.7|8760.7|8753.7|8760.7|8754.7|8755.7|8747.7|33
1631809200000|2021-09-16 16:20:00|8759.7|8754.7|8757.7|8749.7|8760.7|8754.7|8754.7|8747.7|20
1631809500000|2021-09-16 16:25:00|8756.7|8750.7|8756.7|8748.7|8757.7|8750.7|8753.7|8747.7|44
1631809800000|2021-09-16 16:30:00|8757.7|8750.7|8756.7|8750.7|8757.7|8751.7|8755.7|8747.7|30
1631810100000|2021-09-16 16:35:00|8757.7|8749.7|8756.7|8750.7|8757.7|8751.7|8756.7|8749.7|17
1631810400000|2021-09-16 16:40:00|8755.7|8748.7|8758.7|8752.7|8758.7|8752.7|8753.7|8747.7|10
1631810700000|2021-09-16 16:45:00|8759.7|8753.7|8757.7|8750.7|8760.7|8754.7|8757.7|8750.7|6
1631811000000|2021-09-16 16:50:00|8758.7|8749.7|8753.7|8747.7|8759.7|8751.7|8753.7|8747.7|5
1631811300000|2021-09-16 16:55:00|8755.7|8748.7|8755.7|8748.7|8759.7|8752.7|8755.7|8748.7|9
1631811600000|2021-09-16 17:00:00|8754.7|8747.7|8754.7|8748.7|8756.7|8749.7|8752.7|8744.7|21
1631811900000|2021-09-16 17:05:00|8753.7|8747.7|8756.7|8749.7|8759.7|8751.7|8752.7|8744.7|3
1631812200000|2021-09-16 17:10:00|8755.7|8748.7|8759.7|8752.7|8759.7|8753.7|8754.7|8746.7|53
1631812500000|2021-09-16 17:15:00|8760.7|8753.7|8760.7|8754.7|8760.7|8754.7|8758.7|8752.7|32
1631812800000|2021-09-16 17:20:00|8762.7|8755.7|8762.7|8756.7|8762.7|8756.7|8761.7|8755.7|9
1631813100000|2021-09-16 17:25:00|8763.7|8757.7|8764.7|8755.7|8765.7|8758.7|8759.7|8753.7|11
1631813400000|2021-09-16 17:30:00|8763.7|8756.7|8763.7|8757.7|8763.7|8757.7|8760.7|8753.7|11
1631813700000|2021-09-16 17:35:00|8764.7|8758.7|8761.7|8754.7|8765.7|8759.7|8759.7|8753.7|12
1631814000000|2021-09-16 17:40:00|8763.7|8755.7|8762.7|8755.7|8764.7|8757.7|8762.7|8753.7|4
1631814300000|2021-09-16 17:45:00|8763.7|8756.7|8762.7|8755.7|8763.7|8756.7|8761.7|8754.7|12
1631814600000|2021-09-16 17:50:00|8763.7|8756.7|8772.7|8763.7|8772.7|8763.7|8763.7|8755.7|35
1631814900000|2021-09-16 17:55:00|8771.7|8764.7|8771.7|8759.7|8771.7|8765.7|8762.7|8755.7|31
1631815200000|2021-09-16 18:00:00|8771.8|8759.8|8769.9|8757.9|8772.7|8760.7|8769.4|8757.4|0
1631815500000|2021-09-16 18:05:00|8770.4|8758.4|8771.6|8759.6|8772.6|8760.6|8768.3|8756.3|0
1631815800000|2021-09-16 18:10:00|8771.7|8759.7|8775|8763|8777.2|8765.2|8771.7|8759.7|0
1631816100000|2021-09-16 18:15:00|8775.1|8763.1|8774.1|8762.1|8777.2|8765.2|8773.5|8761.5|0
1631816400000|2021-09-16 18:20:00|8774.5|8762.5|8774.2|8762.2|8775.5|8763.5|8773.5|8761.5|0
1631816700000|2021-09-16 18:25:00|8774.6|8762.6|8774.1|8762.1|8775.8|8763.8|8771.4|8759.4|0
1631817000000|2021-09-16 18:30:00|8774.2|8762.2|8773.9|8761.9|8775.8|8763.8|8773.6|8761.6|0
1631817300000|2021-09-16 18:35:00|8774.4|8762.4|8779.2|8767.2|8780.4|8768.4|8774|8762|0
1631817600000|2021-09-16 18:40:00|8779.3|8767.3|8777.2|8765.2|8780.2|8768.2|8777.1|8765.1|0
1631817900000|2021-09-16 18:45:00|8778.1|8766.1|8778.4|8766.4|8778.4|8766.4|8776.1|8764.1|0
1631818200000|2021-09-16 18:50:00|8778.3|8766.3|8780|8768|8780.9|8768.9|8776.4|8764.4|0
1631818500000|2021-09-16 18:55:00|8779.9|8767.9|8781.1|8769.1|8783.3|8771.3|8779.9|8767.9|0
1631818800000|2021-09-16 19:00:00|8781.2|8769.2|8779.8|8767.8|8782.1|8770.1|8774|8762|0
1631819100000|2021-09-16 19:05:00|8780.7|8768.7|8785|8773|8787.7|8775.7|8780.2|8768.2|0
1631819400000|2021-09-16 19:10:00|8785.5|8773.5|8783|8771|8786.1|8774.1|8782.8|8770.8|0
1631819700000|2021-09-16 19:15:00|8782.9|8770.9|8779.2|8767.2|8783|8771|8777.1|8765.1|0
1631820000000|2021-09-16 19:20:00|8779.3|8767.3|8777.9|8765.9|8780.4|8768.4|8777.1|8765.1|0
1631820300000|2021-09-16 19:25:00|8777.8|8765.8|8771.7|8759.7|8779|8767|8771.6|8759.6|0
1631820600000|2021-09-16 19:30:00|8771.6|8759.6|8773.9|8761.9|8775.2|8763.2|8771.6|8759.6|0
1631820900000|2021-09-16 19:35:00|8774|8762|8776.3|8764.3|8776.3|8764.3|8771.8|8759.8|0
1631821200000|2021-09-16 19:40:00|8775.4|8763.4|8775.6|8763.6|8777.7|8765.7|8775|8763|0
1631821500000|2021-09-16 19:45:00|8775.5|8763.5|8782.5|8770.5|8784.1|8772.1|8775.3|8763.3|0
1631821800000|2021-09-16 19:50:00|8782.7|8770.7|8784.3|8772.3|8787.2|8775.2|8782.6|8770.6|0
1631822100000|2021-09-16 19:55:00|8784.4|8772.4|8778|8766|8784.4|8772.4|8775.6|8763.6|0
1631822400000|2021-09-16 20:00:00|8777.9|8765.9|8776|8764|8780.8|8768.8|8775.2|8763.2|0
1631822700000|2021-09-16 20:05:00|8775.9|8763.9|8776.6|8764.6|8777.1|8765.1|8773.1|8761.1|0
1631823000000|2021-09-16 20:10:00|8775.8|8763.8|8776.2|8764.2|8779.8|8767.8|8775.8|8763.8|0
1631823300000|2021-09-16 20:15:00|8776.3|8764.3|8775.4|8763.4|8777.1|8765.1|8775|8763|0
1631823600000|2021-09-16 20:20:00|8775.2|8763.2|8773.7|8761.7|8775.4|8763.4|8773.7|8761.7|0
1631823900000|2021-09-16 20:25:00|8773.8|8761.8|8774.1|8762.1|8774.6|8762.6|8773.7|8761.7|0
1631824200000|2021-09-16 20:30:00|8774.2|8762.2|8774|8762|8775|8763|8773.6|8761.6|0
1631824500000|2021-09-16 20:35:00|8773.6|8761.6|8772.6|8760.6|8774|8762|8771.3|8759.3|0
1631824800000|2021-09-16 20:40:00|8772.5|8760.5|8772.2|8760.2|8772.6|8760.6|8771.7|8759.7|0
1631825100000|2021-09-16 20:45:00|8772.6|8760.6|8770.2|8758.2|8772.6|8760.6|8770.2|8758.2|0
1631825400000|2021-09-16 20:50:00|8770.1|8758.1|8770.8|8758.8|8771|8759|8769.7|8757.7|0
1631825700000|2021-09-16 20:55:00|8771|8759|8771.4|8759.4|8773.5|8761.5|8770.6|8758.6|0
1631826000000|2021-09-16 21:00:00|8771.8|8759.8|8771.6|8759.6|8771.8|8759.8|8771|8759|0
1631826300000|2021-09-16 21:05:00|8771.8|8759.8|8770.8|8758.8|8772.2|8760.2|8770.6|8758.6|0
1631826600000|2021-09-16 21:10:00|8771|8759|8770.5|8758.5|8771.4|8759.4|8769.5|8757.5|0
1631826900000|2021-09-16 21:15:00|8770.6|8758.6|8770.6|8758.6|8770.6|8758.6|8770.6|8758.6|0
1631827200000|2021-09-16 21:20:00|8771|8759|8770.5|8758.5|8771|8759|8770.5|8758.5|0
1631827500000|2021-09-16 21:25:00|8770.6|8758.6|8771|8759|8771|8759|8770.6|8758.6|0
1631827800000|2021-09-16 21:30:00|8770.8|8758.8|8770.7|8758.7|8770.8|8758.8|8770.5|8758.5|0
1631828100000|2021-09-16 21:35:00|8770.9|8758.9|8770.5|8758.5|8770.9|8758.9|8770.5|8758.5|0
1631828700000|2021-09-16 21:45:00|8770.3|8758.3|8770.5|8758.5|8770.5|8758.5|8769.4|8757.4|0
1631829000000|2021-09-16 21:50:00|8770.7|8758.7|8770.7|8758.7|8770.7|8758.7|8770.5|8758.5|0
1631829300000|2021-09-16 21:55:00|8770.9|8758.9|8770.5|8758.5|8770.9|8758.9|8769.8|8757.8|0
1631829600000|2021-09-16 22:00:00|8770.6|8758.6|8770.5|8758.5|8773.2|8761.2|8770.3|8758.3|0
1631829900000|2021-09-16 22:05:00|8770.3|8758.3|8770.1|8758.1|8770.9|8758.9|8769.6|8757.6|0
1631830200000|2021-09-16 22:10:00|8770.5|8758.5|8770.5|8758.5|8771.1|8759.1|8770.5|8758.5|0
1631830500000|2021-09-16 22:15:00|8770.9|8758.9|8769.4|8757.4|8770.9|8758.9|8769|8757|0
1631830800000|2021-09-16 22:20:00|8769.5|8757.5|8770.4|8758.4|8770.9|8758.9|8769.4|8757.4|0
1631831100000|2021-09-16 22:25:00|8769.8|8757.8|8770.9|8758.9|8771.3|8759.3|8769.8|8757.8|0
1631831400000|2021-09-16 22:30:00|8771.3|8759.3|8771.3|8759.3|8771.7|8759.7|8770.4|8758.4|0
1631831700000|2021-09-16 22:35:00|8771.5|8759.5|8771.7|8759.7|8771.7|8759.7|8770.9|8758.9|0
1631832000000|2021-09-16 22:40:00|8771.5|8759.5|8771.7|8759.7|8771.7|8759.7|8770.9|8758.9|0
1631832300000|2021-09-16 22:45:00|8771.3|8759.3|8770.9|8758.9|8771.3|8759.3|8770.9|8758.9|0
1631832600000|2021-09-16 22:50:00|8770.8|8758.8|8771|8759|8771.3|8759.3|8770.4|8758.4|0
1631832900000|2021-09-16 22:55:00|8770.9|8758.9|8769.9|8757.9|8770.9|8758.9|8769.5|8757.5|0
1631833200000|2021-09-16 23:00:00|8770|8758|8771|8759|8771|8759|8770|8758|0
1631833500000|2021-09-16 23:05:00|8770.9|8758.9|8769.9|8757.9|8771|8759|8769.9|8757.9|0
1631833800000|2021-09-16 23:10:00|8770|8758|8770.5|8758.5|8771|8759|8769.9|8757.9|0
1631834100000|2021-09-16 23:15:00|8770.6|8758.6|8770.5|8758.5|8771.4|8759.4|8769.9|8757.9|0
1631834400000|2021-09-16 23:20:00|8769.9|8757.9|8771|8759|8771|8759|8769.9|8757.9|0
1631834700000|2021-09-16 23:25:00|8770.9|8758.9|8770.5|8758.5|8771|8759|8770.1|8758.1|0
1631835000000|2021-09-16 23:30:00|8770.6|8758.6|8770.5|8758.5|8771|8759|8769.9|8757.9|0
1631835300000|2021-09-16 23:35:00|8770.1|8758.1|8769.5|8757.5|8770.5|8758.5|8769.5|8757.5|0
1631835600000|2021-09-16 23:40:00|8769.1|8757.1|8764.2|8752.2|8769.1|8757.1|8763.3|8751.3|0
1631835900000|2021-09-16 23:45:00|8764.1|8752.1|8761.6|8749.6|8764.1|8752.1|8760.6|8748.6|0
1631836200000|2021-09-16 23:50:00|8761.7|8749.7|8763.7|8751.7|8763.7|8751.7|8760.6|8748.6|0
1631836500000|2021-09-16 23:55:00|8763.3|8751.3|8764.2|8752.2|8764.6|8752.6|8762.5|8750.5|0
1631836800000|2021-09-17 00:00:00|8764.5|8752.5|8764.6|8752.6|8765|8753|8760.6|8748.6|0
1631837100000|2021-09-17 00:05:00|8764.5|8752.5|8766.1|8754.1|8766.5|8754.5|8763.3|8751.3|0
1631837400000|2021-09-17 00:10:00|8765.5|8753.5|8763.8|8751.8|8766.1|8754.1|8763.4|8751.4|0
1631837700000|2021-09-17 00:15:00|8763.4|8751.4|8767.1|8755.1|8774.9|8762.9|8763.4|8751.4|0
1631838000000|2021-09-17 00:20:00|8767.4|8755.4|8767.1|8755.1|8770.1|8758.1|8766|8754|0
1631838300000|2021-09-17 00:25:00|8768.1|8756.1|8770.1|8758.1|8771.1|8759.1|8768.1|8756.1|0
1631838600000|2021-09-17 00:30:00|8769.9|8757.9|8769|8757|8772.2|8760.2|8769|8757|0
1631838900000|2021-09-17 00:35:00|8768.6|8756.6|8768.1|8756.1|8770.1|8758.1|8768|8756|0
1631839200000|2021-09-17 00:40:00|8768.5|8756.5|8764.5|8752.5|8769.1|8757.1|8763|8751|0
1631839500000|2021-09-17 00:45:00|8764.3|8752.3|8762.1|8750.1|8765|8753|8761|8749|0
1631839800000|2021-09-17 00:50:00|8762.3|8750.3|8762.1|8750.1|8763.1|8751.1|8762.1|8750.1|0
1631840100000|2021-09-17 00:55:00|8761.9|8749.9|8763.1|8751.1|8763.1|8751.1|8760.1|8748.1|0
1631840400000|2021-09-17 01:00:00|8763.5|8751.5|8765.2|8753.2|8766.2|8754.2|8763.5|8751.5|0
1631840700000|2021-09-17 01:05:00|8765|8753|8767.3|8755.3|8768.3|8756.3|8764.2|8752.2|0
1631841000000|2021-09-17 01:10:00|8767.4|8755.4|8770.9|8758.9|8771.4|8759.4|8766.3|8754.3|0
1631841300000|2021-09-17 01:15:00|8770.8|8758.8|8765.3|8753.3|8771.8|8759.8|8764.3|8752.3|0
1631841600000|2021-09-17 01:20:00|8764.9|8752.9|8767.4|8755.4|8767.4|8755.4|8764.3|8752.3|0
1631841900000|2021-09-17 01:25:00|8767.6|8755.6|8764.4|8752.4|8768.4|8756.4|8763.3|8751.3|0
1631842200000|2021-09-17 01:30:00|8764.3|8752.3|8754.8|8742.8|8764.3|8752.3|8752.9|8740.9|0
1631842500000|2021-09-17 01:35:00|8754.4|8742.4|8761.8|8749.8|8762.8|8750.8|8754.4|8742.4|0
1631842800000|2021-09-17 01:40:00|8760.8|8748.8|8765.4|8753.4|8766.4|8754.4|8760.8|8748.8|0
1631843100000|2021-09-17 01:45:00|8765.6|8753.6|8769.6|8757.6|8772.1|8760.1|8765.4|8753.4|0
1631843400000|2021-09-17 01:50:00|8769.7|8757.7|8767.1|8755.1|8771.1|8759.1|8767|8755|0
1631843700000|2021-09-17 01:55:00|8767|8755|8767.5|8755.5|8768.1|8756.1|8766|8754|0
1631844000000|2021-09-17 02:00:00|8767.3|8755.3|8773.1|8761.1|8775.1|8763.1|8767|8755|0
1631844300000|2021-09-17 02:05:00|8773.3|8761.3|8772|8760|8773.6|8761.6|8771|8759|0
1631844600000|2021-09-17 02:10:00|8771.6|8759.6|8776.1|8764.1|8776.1|8764.1|8771|8759|0
1631844900000|2021-09-17 02:15:00|8775.7|8763.7|8775.1|8763.1|8775.7|8763.7|8773|8761|0
1631845200000|2021-09-17 02:20:00|8775.3|8763.3|8776.1|8764.1|8779.7|8767.7|8775.1|8763.1|0
1631845500000|2021-09-17 02:25:00|8775.9|8763.9|8775.1|8763.1|8778.1|8766.1|8774.5|8762.5|0
1631845800000|2021-09-17 02:30:00|8775|8763|8772.5|8760.5|8775|8763|8772|8760|0
1631846100000|2021-09-17 02:35:00|8772.3|8760.3|8775.1|8763.1|8777.1|8765.1|8772|8760|0
1631846400000|2021-09-17 02:40:00|8775|8763|8777.6|8765.6|8778.1|8766.1|8774|8762|0
1631846700000|2021-09-17 02:45:00|8777.7|8765.7|8775.1|8763.1|8781.2|8769.2|8775.1|8763.1|0
1631847000000|2021-09-17 02:50:00|8775|8763|8773.1|8761.1|8775|8763|8769.5|8757.5|0
1631847300000|2021-09-17 02:55:00|8773.3|8761.3|8776.6|8764.6|8777.2|8765.2|8772.5|8760.5|0
1631847600000|2021-09-17 03:00:00|8776.8|8764.8|8776.2|8764.2|8777.2|8765.2|8774.6|8762.6|0
1631847900000|2021-09-17 03:05:00|8776.4|8764.4|8775.8|8763.8|8778.3|8766.3|8775.3|8763.3|0
1631848200000|2021-09-17 03:10:00|8775.7|8763.7|8777.3|8765.3|8778.3|8766.3|8775.3|8763.3|0
1631848500000|2021-09-17 03:15:00|8777.5|8765.5|8782.2|8770.2|8782.8|8770.8|8777.3|8765.3|0
1631848800000|2021-09-17 03:20:00|8782.4|8770.4|8780|8768|8782.7|8770.7|8780|8768|0
1631849100000|2021-09-17 03:25:00|8780.2|8768.2|8780.1|8768.1|8781.5|8769.5|8780|8768|0
1631849400000|2021-09-17 03:30:00|8780.3|8768.3|8777.4|8765.4|8782.1|8770.1|8777|8765|0
1631849700000|2021-09-17 03:35:00|8777.5|8765.5|8775.9|8763.9|8779|8767|8775.9|8763.9|0
1631850000000|2021-09-17 03:40:00|8776.1|8764.1|8778|8766|8778|8766|8776.1|8764.1|0
1631850300000|2021-09-17 03:45:00|8777.9|8765.9|8777|8765|8778|8766|8775.9|8763.9|0
1631850600000|2021-09-17 03:50:00|8776.9|8764.9|8776|8764|8777|8765|8775.9|8763.9|0
1631850900000|2021-09-17 03:55:00|8776.4|8764.4|8775.9|8763.9|8777|8765|8775.9|8763.9|0
1631851200000|2021-09-17 04:00:00|8776.1|8764.1|8776.4|8764.4|8777|8765|8775.9|8763.9|0
1631851500000|2021-09-17 04:05:00|8776.6|8764.6|8777.4|8765.4|8778|8766|8776.6|8764.6|0
1631851800000|2021-09-17 04:10:00|8777.2|8765.2|8777|8765|8778|8766|8777|8765|0
1631852100000|2021-09-17 04:15:00|8776.6|8764.6|8776|8764|8776.6|8764.6|8776|8764|0
1631852400000|2021-09-17 04:20:00|8775.9|8763.9|8780.2|8768.2|8782.2|8770.2|8775.9|8763.9|0
1631852700000|2021-09-17 04:25:00|8780|8768|8777.1|8765.1|8780|8768|8776.1|8764.1|0
1631853000000|2021-09-17 04:30:00|8776.9|8764.9|8776.1|8764.1|8777.2|8765.2|8776.1|8764.1|0
1631853300000|2021-09-17 04:35:00|8776.3|8764.3|8777.1|8765.1|8778.1|8766.1|8776.1|8764.1|0
1631853600000|2021-09-17 04:40:00|8777.2|8765.2|8777.2|8765.2|8778.2|8766.2|8777.1|8765.1|0
1631853900000|2021-09-17 04:45:00|8777.4|8765.4|8780.2|8768.2|8781.2|8769.2|8776.6|8764.6|0
1631854200000|2021-09-17 04:50:00|8780.4|8768.4|8780.3|8768.3|8781.2|8769.2|8778.3|8766.3|0
1631854500000|2021-09-17 04:55:00|8779.9|8767.9|8779.3|8767.3|8780.3|8768.3|8779.3|8767.3|0
1631854800000|2021-09-17 05:00:00|8779.2|8767.2|8781.2|8769.2|8781.2|8769.2|8778.2|8766.2|0
1631855100000|2021-09-17 05:05:00|8781|8769|8780.3|8768.3|8783.3|8771.3|8779.2|8767.2|0
1631855400000|2021-09-17 05:10:00|8780.7|8768.7|8779.2|8767.2|8781.3|8769.3|8778.1|8766.1|0
1631855700000|2021-09-17 05:15:00|8779.3|8767.3|8782.7|8770.7|8783.3|8771.3|8779.3|8767.3|0
1631856000000|2021-09-17 05:20:00|8782.8|8770.8|8784.4|8772.4|8786.4|8774.4|8782.3|8770.3|0
1631856300000|2021-09-17 05:25:00|8784|8772|8785.4|8773.4|8785.4|8773.4|8782.3|8770.3|0
1631856600000|2021-09-17 05:30:00|8785.8|8773.8|8785.3|8773.3|8787.3|8775.3|8783.3|8771.3|0
1631856900000|2021-09-17 05:35:00|8785.5|8773.5|8787.4|8775.4|8787.5|8775.5|8784.5|8772.5|0
1631857200000|2021-09-17 05:40:00|8787|8775|8781.9|8769.9|8787.5|8775.5|8781.9|8769.9|0
1631857500000|2021-09-17 05:45:00|8781.7|8769.7|8783.5|8771.5|8784.5|8772.5|8781.5|8769.5|0
1631857800000|2021-09-17 05:50:00|8783.7|8771.7|8789.5|8777.5|8789.5|8777.5|8783.7|8771.7|0
1631858100000|2021-09-17 05:55:00|8789.3|8777.3|8788.6|8776.6|8789.7|8777.7|8787.9|8775.9|0
1631858400000|2021-09-17 06:00:00|8788.8|8776.8|8784.2|8779.2|8789.2|8784.2|8779.7|8769.2|58
1631858700000|2021-09-17 06:05:00|8783.2|8778.2|8785.2|8780.2|8786.7|8781.7|8782.2|8777.2|8
1631859000000|2021-09-17 06:10:00|8785.7|8780.7|8783.7|8778.7|8786.2|8781.2|8783.2|8778.2|5
1631859300000|2021-09-17 06:15:00|8783.2|8778.2|8785.2|8780.2|8788.7|8783.7|8782.7|8777.7|12
1631859600000|2021-09-17 06:20:00|8785.7|8780.7|8791.7|8786.7|8792.7|8787.7|8785.7|8780.7|9
1631859900000|2021-09-17 06:25:00|8791.2|8786.2|8791.7|8786.7|8793.7|8788.7|8790.2|8785.2|13
1631860200000|2021-09-17 06:30:00|8792.2|8787.2|8790.2|8785.2|8793.7|8788.7|8789.2|8784.2|10
1631860500000|2021-09-17 06:35:00|8790.7|8785.7|8793.2|8788.2|8793.7|8788.7|8788.7|8783.7|4
1631860800000|2021-09-17 06:40:00|8792.7|8787.7|8792.2|8787.2|8794.2|8789.2|8790.7|8785.7|7
1631861100000|2021-09-17 06:45:00|8791.7|8786.7|8792.2|8787.2|8794.2|8789.2|8790.2|8785.2|14
1631861400000|2021-09-17 06:50:00|8792.7|8787.7|8788.7|8783.7|8793.2|8788.2|8787.2|8782.2|22
1631861700000|2021-09-17 06:55:00|8789.2|8784.2|8794.7|8789.7|8798.2|8793.2|8789.2|8784.2|70
1631862000000|2021-09-17 07:00:00|8795.7|8790.7|8804.2|8799.2|8811.7|8806.7|8792.7|8787.7|582
1631862300000|2021-09-17 07:05:00|8804.7|8799.7|8801.7|8796.7|8808.2|8803.2|8800.7|8795.7|260
1631862600000|2021-09-17 07:10:00|8802.2|8797.2|8827.2|8822.2|8831.7|8826.7|8801.7|8796.7|402
1631862900000|2021-09-17 07:15:00|8826.7|8821.7|8815.2|8810.2|8833.7|8828.7|8808.7|8803.7|339
1631863200000|2021-09-17 07:20:00|8814.7|8809.7|8829.7|8824.7|8832.7|8827.7|8812.7|8807.7|218
1631863500000|2021-09-17 07:25:00|8830.2|8825.2|8831.7|8826.7|8838.7|8833.7|8829.7|8824.7|224
1631863800000|2021-09-17 07:30:00|8832.2|8827.2|8837.7|8832.7|8839.2|8834.2|8826.7|8821.7|142
1631864100000|2021-09-17 07:35:00|8837.2|8832.2|8838.7|8833.7|8843.7|8838.7|8830.2|8825.2|152
1631864400000|2021-09-17 07:40:00|8841.2|8836.2|8850.7|8845.7|8852.7|8847.7|8839.7|8834.7|103
1631864700000|2021-09-17 07:45:00|8851.2|8846.2|8848.2|8843.2|8859.2|8854.2|8848.2|8843.2|200
1631865000000|2021-09-17 07:50:00|8848.7|8843.7|8847.7|8842.7|8854.7|8849.7|8843.7|8838.7|128
1631865300000|2021-09-17 07:55:00|8847.2|8842.2|8842.7|8837.7|8849.2|8844.2|8839.7|8834.7|91
1631865600000|2021-09-17 08:00:00|8842.2|8837.2|8851.2|8846.2|8851.2|8846.2|8838.2|8833.2|121
1631865900000|2021-09-17 08:05:00|8851.7|8846.7|8853.2|8848.2|8853.7|8848.7|8847.7|8842.7|85
1631866200000|2021-09-17 08:10:00|8853.7|8848.7|8849.2|8844.2|8855.2|8850.2|8843.7|8838.7|117
1631866500000|2021-09-17 08:15:00|8849.7|8844.7|8845.7|8840.7|8851.7|8846.7|8845.7|8840.7|74
1631866800000|2021-09-17 08:20:00|8846.2|8841.2|8839.7|8834.7|8848.2|8843.2|8839.7|8834.7|70
1631867100000|2021-09-17 08:25:00|8840.2|8835.2|8844.7|8839.7|8844.7|8839.7|8832.2|8827.2|71
1631867400000|2021-09-17 08:30:00|8844.2|8839.2|8836.2|8831.2|8844.2|8839.2|8835.2|8830.2|67
1631867700000|2021-09-17 08:35:00|8835.7|8830.7|8838.2|8833.2|8844.2|8839.2|8835.7|8830.7|63
1631868000000|2021-09-17 08:40:00|8837.7|8832.7|8825.7|8820.7|8840.7|8835.7|8824.7|8819.7|115
1631868300000|2021-09-17 08:45:00|8826.2|8821.2|8842.7|8837.7|8843.7|8838.7|8825.7|8820.7|111
1631868600000|2021-09-17 08:50:00|8842.2|8837.2|8845.2|8840.2|8845.7|8840.7|8839.2|8834.2|113
1631868900000|2021-09-17 08:55:00|8844.7|8839.7|8842.7|8837.7|8845.7|8840.7|8841.2|8836.2|77
1631869200000|2021-09-17 09:00:00|8843.7|8838.7|8840.2|8835.2|8845.2|8840.2|8837.7|8832.7|121
1631869500000|2021-09-17 09:05:00|8840.7|8835.7|8834.7|8829.7|8844.2|8839.2|8830.2|8825.2|98
1631869800000|2021-09-17 09:10:00|8834.2|8829.2|8819.2|8814.2|8835.7|8830.7|8819.2|8814.2|80
1631870100000|2021-09-17 09:15:00|8818.7|8813.7|8819.2|8814.2|8822.2|8817.2|8809.7|8804.7|180
1631870400000|2021-09-17 09:20:00|8818.7|8813.7|8813.7|8808.7|8818.7|8813.7|8810.2|8805.2|99
1631870700000|2021-09-17 09:25:00|8813.2|8808.2|8826.2|8821.2|8826.2|8821.2|8809.7|8804.7|154
1631871000000|2021-09-17 09:30:00|8825.7|8820.7|8827.2|8822.2|8831.2|8826.2|8823.2|8818.2|57
1631871300000|2021-09-17 09:35:00|8827.7|8822.7|8829.7|8824.7|8834.7|8829.7|8823.7|8818.7|68
1631871600000|2021-09-17 09:40:00|8830.2|8825.2|8815.2|8810.2|8830.2|8825.2|8814.7|8809.7|100
1631871900000|2021-09-17 09:45:00|8814.2|8809.2|8806.7|8801.7|8816.7|8811.7|8806.2|8801.2|164
1631872200000|2021-09-17 09:50:00|8806.2|8801.2|8783.2|8778.2|8806.2|8801.2|8776.2|8771.2|540
1631872500000|2021-09-17 09:55:00|8781.2|8776.2|8784.2|8779.2|8784.2|8779.2|8768.7|8763.7|313
1631872800000|2021-09-17 10:00:00|8783.7|8778.7|8781.2|8776.2|8795.7|8790.7|8774.7|8769.7|157
1631873100000|2021-09-17 10:05:00|8780.7|8775.7|8791.2|8786.2|8791.7|8786.7|8775.2|8770.2|119
1631873400000|2021-09-17 10:10:00|8790.7|8785.7|8792.7|8787.7|8794.7|8789.7|8783.2|8778.2|164
1631873700000|2021-09-17 10:15:00|8793.2|8788.2|8784.2|8779.2|8795.2|8790.2|8782.7|8777.7|199
1631874000000|2021-09-17 10:20:00|8784.7|8779.7|8773.7|8768.7|8788.2|8783.2|8768.2|8763.2|215
1631874300000|2021-09-17 10:25:00|8773.2|8768.2|8771.7|8766.7|8775.7|8770.7|8764.2|8759.2|241
1631874600000|2021-09-17 10:30:00|8772.2|8767.2|8776.2|8771.2|8777.2|8772.2|8764.7|8759.7|100
1631874900000|2021-09-17 10:35:00|8776.7|8771.7|8780.2|8775.2|8780.2|8775.2|8770.7|8765.7|98
1631875200000|2021-09-17 10:40:00|8779.7|8774.7|8776.7|8771.7|8782.2|8777.2|8772.7|8767.7|188
1631875500000|2021-09-17 10:45:00|8776.2|8771.2|8791.2|8786.2|8791.2|8786.2|8772.7|8767.7|117
1631875800000|2021-09-17 10:50:00|8790.7|8785.7|8787.7|8782.7|8794.2|8789.2|8787.2|8782.2|24
1631876100000|2021-09-17 10:55:00|8787.2|8782.2|8791.2|8786.2|8791.7|8786.7|8781.2|8776.2|110
1631876400000|2021-09-17 11:00:00|8791.7|8786.7|8793.2|8788.2|8793.7|8788.7|8784.2|8779.2|214
1631876700000|2021-09-17 11:05:00|8793.7|8788.7|8785.7|8780.7|8794.2|8789.2|8784.2|8779.2|109
1631877000000|2021-09-17 11:10:00|8785.2|8780.2|8784.2|8779.2|8794.7|8789.7|8782.7|8777.7|53
1631877300000|2021-09-17 11:15:00|8783.7|8778.7|8795.2|8790.2|8796.2|8791.2|8783.7|8778.7|41
1631877600000|2021-09-17 11:20:00|8795.7|8790.7|8795.2|8790.2|8798.7|8793.7|8794.2|8789.2|41
1631877900000|2021-09-17 11:25:00|8795.7|8790.7|8781.7|8776.7|8797.2|8792.2|8777.7|8772.7|85
1631878200000|2021-09-17 11:30:00|8782.2|8777.2|8786.2|8781.2|8789.7|8784.7|8775.2|8770.2|103
1631878500000|2021-09-17 11:35:00|8785.7|8780.7|8796.7|8791.7|8806.2|8801.2|8784.7|8779.7|91
1631878800000|2021-09-17 11:40:00|8797.3|8792.3|8790.8|8785.8|8800.8|8795.8|8788.8|8783.8|90
1631879100000|2021-09-17 11:45:00|8791.3|8786.3|8790.3|8785.3|8791.8|8786.8|8786.3|8781.3|47
1631879400000|2021-09-17 11:50:00|8789.8|8784.8|8796.8|8791.8|8798.3|8793.3|8789.3|8784.3|42
1631879700000|2021-09-17 11:55:00|8797.3|8792.3|8789.3|8784.3|8799.8|8794.8|8789.3|8784.3|80
1631880000000|2021-09-17 12:00:00|8790.3|8785.3|8796.8|8791.8|8797.8|8792.8|8789.3|8784.3|61
1631880300000|2021-09-17 12:05:00|8797.3|8792.3|8802.3|8797.3|8803.3|8798.3|8794.8|8789.8|52
1631880600000|2021-09-17 12:10:00|8803.3|8798.3|8809.3|8804.3|8810.3|8805.3|8802.3|8797.3|49
1631880900000|2021-09-17 12:15:00|8808.8|8803.8|8815.8|8810.8|8821.3|8816.3|8808.8|8803.8|93
1631881200000|2021-09-17 12:20:00|8816.3|8811.3|8819.3|8814.3|8823.8|8818.8|8815.8|8810.8|78
1631881500000|2021-09-17 12:25:00|8818.8|8813.8|8823.8|8818.8|8827.8|8822.8|8818.8|8813.8|64
1631881800000|2021-09-17 12:30:00|8824.3|8819.3|8826.8|8821.8|8827.3|8822.3|8819.3|8814.3|71
1631882100000|2021-09-17 12:35:00|8826.3|8821.3|8824.8|8819.8|8831.8|8826.8|8823.3|8818.3|49
1631882400000|2021-09-17 12:40:00|8824.3|8819.3|8826.3|8821.3|8830.3|8825.3|8824.3|8819.3|33
1631882700000|2021-09-17 12:45:00|8825.3|8820.3|8832.3|8827.3|8833.3|8828.3|8824.3|8819.3|38
1631883000000|2021-09-17 12:50:00|8832.8|8827.8|8827.8|8822.8|8834.3|8829.3|8827.8|8822.8|92
1631883300000|2021-09-17 12:55:00|8828.3|8823.3|8835.8|8830.8|8838.3|8833.3|8828.3|8823.3|66
1631883600000|2021-09-17 13:00:00|8835.3|8830.3|8845.3|8840.3|8846.3|8841.3|8835.3|8830.3|87
1631883900000|2021-09-17 13:05:00|8844.8|8839.8|8836.3|8831.3|8845.3|8840.3|8833.8|8828.8|132
1631884200000|2021-09-17 13:10:00|8836.8|8831.8|8843.3|8838.3|8843.3|8838.3|8836.8|8831.8|60
1631884500000|2021-09-17 13:15:00|8844.3|8839.3|8846.3|8841.3|8851.8|8846.8|8842.8|8837.8|254
1631884800000|2021-09-17 13:20:00|8845.8|8840.8|8850.8|8845.8|8850.8|8845.8|8845.3|8840.3|56
1631885100000|2021-09-17 13:25:00|8851.3|8846.3|8845.8|8840.8|8853.3|8848.3|8844.3|8839.3|169
1631885400000|2021-09-17 13:30:00|8845.3|8840.3|8855.3|8850.3|8859.3|8854.3|8844.3|8839.3|286
1631885700000|2021-09-17 13:35:00|8854.8|8849.8|8859.8|8854.8|8862.3|8857.3|8852.3|8847.3|220
1631886000000|2021-09-17 13:40:00|8859.3|8854.3|8846.3|8841.3|8861.8|8856.8|8843.3|8838.3|203
1631886300000|2021-09-17 13:45:00|8847.3|8842.3|8835.3|8830.3|8850.8|8845.8|8832.8|8827.8|272
1631886600000|2021-09-17 13:50:00|8834.8|8829.8|8820.3|8815.3|8837.3|8832.3|8820.3|8815.3|252
1631886900000|2021-09-17 13:55:00|8820.8|8815.8|8817.8|8812.8|8821.3|8816.3|8811.3|8806.3|170
1631887200000|2021-09-17 14:00:00|8818.3|8813.3|8816.8|8811.8|8822.3|8817.3|8814.8|8809.8|281
1631887500000|2021-09-17 14:05:00|8815.8|8810.8|8812.3|8807.3|8815.8|8810.8|8808.3|8803.3|182
1631887800000|2021-09-17 14:10:00|8813.3|8808.3|8806.8|8801.8|8813.3|8808.3|8803.3|8798.3|299
1631888100000|2021-09-17 14:15:00|8807.3|8802.3|8823.3|8818.3|8823.3|8818.3|8801.3|8796.3|276
1631888400000|2021-09-17 14:20:00|8823.8|8818.8|8800.8|8795.8|8824.3|8819.3|8797.8|8792.8|453
1631888700000|2021-09-17 14:25:00|8800.3|8795.3|8807.3|8802.3|8810.3|8805.3|8794.3|8789.3|301
1631889000000|2021-09-17 14:30:00|8807.8|8802.8|8803.3|8798.3|8807.8|8802.8|8793.8|8788.8|353
1631889300000|2021-09-17 14:35:00|8803.8|8798.8|8801.3|8796.3|8805.3|8800.3|8793.3|8788.3|407
1631889600000|2021-09-17 14:40:00|8801.8|8796.8|8788.3|8783.3|8801.8|8796.8|8787.3|8782.3|420
1631889900000|2021-09-17 14:45:00|8787.8|8782.8|8787.8|8782.8|8789.3|8784.3|8778.3|8773.3|239
1631890200000|2021-09-17 14:50:00|8787.3|8782.3|8773.8|8768.8|8787.3|8782.3|8767.3|8762.3|232
1631890500000|2021-09-17 14:55:00|8773.3|8768.3|8771.8|8766.8|8773.3|8768.3|8762.3|8757.3|310
1631890800000|2021-09-17 15:00:00|8769.3|8764.3|8778.8|8773.8|8778.8|8773.8|8764.3|8759.3|362
1631891100000|2021-09-17 15:05:00|8779.3|8774.3|8775.3|8770.3|8780.3|8775.3|8772.3|8767.3|150
1631891400000|2021-09-17 15:10:00|8774.8|8769.8|8786.8|8781.8|8789.3|8784.3|8764.3|8759.3|302
1631891700000|2021-09-17 15:15:00|8787.3|8782.3|8787.3|8782.3|8790.3|8785.3|8779.3|8774.3|298
1631892000000|2021-09-17 15:20:00|8787.8|8782.8|8784.8|8779.8|8790.3|8785.3|8781.3|8776.3|270
1631892300000|2021-09-17 15:25:00|8785.3|8780.3|8770.3|8765.3|8789.3|8784.3|8768.3|8763.3|557
1631892600000|2021-09-17 15:30:00|8770.8|8764.8|8768.8|8761.8|8775.8|8769.8|8758.8|8751.8|1279
1631892900000|2021-09-17 15:35:00|8769.8|8762.8|8769.8|8762.8|8776.8|8769.8|8765.8|8759.8|910
1631893200000|2021-09-17 15:40:00|8768.8|8763.8|8764.8|8758.8|8773.8|8767.8|8762.8|8756.8|87
1631893500000|2021-09-17 15:45:00|8763.8|8757.8|8769.8|8763.8|8770.8|8763.8|8761.8|8755.8|47
1631893800000|2021-09-17 15:50:00|8770.8|8762.8|8758.8|8751.8|8770.8|8763.8|8757.8|8750.8|51
1631894100000|2021-09-17 15:55:00|8757.8|8752.8|8767.8|8761.8|8771.8|8765.8|8757.8|8751.8|39
1631894400000|2021-09-17 16:00:00|8768.8|8760.8|8772.8|8765.8|8773.8|8767.8|8764.8|8758.8|9
1631894700000|2021-09-17 16:05:00|8773.8|8766.8|8772.8|8765.8|8775.8|8768.8|8767.8|8760.8|15
1631895000000|2021-09-17 16:10:00|8773.8|8766.8|8772.8|8765.8|8776.8|8770.8|8770.8|8764.8|14
1631895300000|2021-09-17 16:15:00|8773.8|8766.8|8773.8|8766.8|8774.8|8767.8|8769.8|8763.8|49
1631895600000|2021-09-17 16:20:00|8774.8|8767.8|8785.8|8778.8|8785.8|8778.8|8773.8|8766.8|41
1631895900000|2021-09-17 16:25:00|8784.8|8779.8|8778.8|8771.8|8785.8|8779.8|8778.8|8771.8|10
1631896200000|2021-09-17 16:30:00|8779.8|8772.8|8781.8|8775.8|8783.8|8776.8|8778.8|8771.8|7
1631896500000|2021-09-17 16:35:00|8782.8|8776.8|8779.8|8773.8|8783.8|8777.8|8778.8|8772.8|16
1631896800000|2021-09-17 16:40:00|8778.8|8772.8|8774.8|8768.8|8782.8|8774.8|8773.8|8766.8|30
1631897100000|2021-09-17 16:45:00|8775.8|8767.8|8776.8|8769.8|8779.8|8773.8|8774.8|8767.8|23
1631897400000|2021-09-17 16:50:00|8777.8|8770.8|8781.8|8774.8|8783.8|8777.8|8777.8|8770.8|14
1631897700000|2021-09-17 16:55:00|8782.8|8775.8|8776.8|8769.8|8783.8|8776.8|8775.8|8769.8|10
1631898000000|2021-09-17 17:00:00|8777.8|8770.8|8774.8|8767.8|8778.8|8771.8|8772.8|8765.8|4
1631898300000|2021-09-17 17:05:00|8773.8|8765.8|8774.8|8767.8|8777.8|8770.8|8772.8|8765.8|4
1631898600000|2021-09-17 17:10:00|8775.8|8768.8|8775.8|8767.8|8777.8|8770.8|8773.8|8766.8|10
1631898900000|2021-09-17 17:15:00|8774.8|8768.8|8775.8|8767.8|8778.8|8771.8|8773.8|8765.8|15
1631899200000|2021-09-17 17:20:00|8774.8|8766.8|8773.8|8767.8|8774.8|8767.8|8769.8|8762.8|50
1631899500000|2021-09-17 17:25:00|8772.8|8765.8|8774.8|8767.8|8778.8|8770.8|8770.8|8763.8|86
1631899800000|2021-09-17 17:30:00|8773.8|8766.8|8775.8|8768.8|8775.8|8768.8|8767.8|8760.8|37
1631900100000|2021-09-17 17:35:00|8776.8|8769.8|8779.8|8771.8|8781.8|8773.8|8776.8|8769.8|35
1631900400000|2021-09-17 17:40:00|8780.8|8772.8|8778.8|8771.8|8781.8|8773.8|8776.8|8769.8|31
1631900700000|2021-09-17 17:45:00|8777.8|8772.8|8771.8|8764.8|8778.8|8772.8|8768.8|8759.8|60
1631901000000|2021-09-17 17:50:00|8770.8|8763.8|8771.8|8763.8|8771.8|8764.8|8766.8|8759.8|17
1631901300000|2021-09-17 17:55:00|8770.8|8764.8|8772.9|8760.9|8774.8|8767.8|8766.3|8757.8|21
1631901600000|2021-09-17 18:00:00|8772.8|8760.8|8778|8766|8778.6|8766.6|8771.7|8759.7|0
1631901900000|2021-09-17 18:05:00|8778.5|8766.5|8785.8|8773.8|8785.8|8773.8|8778.4|8766.4|0
1631902200000|2021-09-17 18:10:00|8785.9|8773.9|8777.3|8765.3|8787|8775|8777.2|8765.2|0
1631902500000|2021-09-17 18:15:00|8777.4|8765.4|8776.9|8764.9|8781.3|8769.3|8774.8|8762.8|0
1631902800000|2021-09-17 18:20:00|8777|8765|8782.5|8770.5|8784.4|8772.4|8777|8765|0
1631903100000|2021-09-17 18:25:00|8782.6|8770.6|8776.9|8764.9|8783.6|8771.6|8776.8|8764.8|0
1631903400000|2021-09-17 18:30:00|8776.8|8764.8|8775.7|8763.7|8778.7|8766.7|8773.9|8761.9|0
1631903700000|2021-09-17 18:35:00|8775.2|8763.2|8777.9|8765.9|8779|8767|8772.8|8760.8|0
1631904000000|2021-09-17 18:40:00|8778|8766|8784.8|8772.8|8785.4|8773.4|8777.9|8765.9|0
1631904300000|2021-09-17 18:45:00|8785.3|8773.3|8786.3|8774.3|8788.4|8776.4|8782|8770|0
1631904600000|2021-09-17 18:50:00|8787.3|8775.3|8784|8772|8788.4|8776.4|8783.4|8771.4|0
1631904900000|2021-09-17 18:55:00|8784.1|8772.1|8784.6|8772.6|8789.7|8777.7|8781.9|8769.9|0
1631905200000|2021-09-17 19:00:00|8784.7|8772.7|8790.7|8778.7|8791.8|8779.8|8784.7|8772.7|0
1631905500000|2021-09-17 19:05:00|8790.6|8778.6|8784|8772|8790.7|8778.7|8784|8772|0
1631905800000|2021-09-17 19:10:00|8784.5|8772.5|8779.8|8767.8|8785.2|8773.2|8778.7|8766.7|0
1631906100000|2021-09-17 19:15:00|8779.9|8767.9|8785.1|8773.1|8786|8774|8778.7|8766.7|0
1631906400000|2021-09-17 19:20:00|8785.2|8773.2|8790.5|8778.5|8790.5|8778.5|8785.2|8773.2|0
1631906700000|2021-09-17 19:25:00|8790.4|8778.4|8783.8|8771.8|8790.4|8778.4|8782.7|8770.7|0
1631907000000|2021-09-17 19:30:00|8783.7|8771.7|8786.7|8774.7|8788.7|8776.7|8782.5|8770.5|0
1631907300000|2021-09-17 19:35:00|8786.8|8774.8|8786.5|8774.5|8790.9|8778.9|8784.2|8772.2|0
1631907600000|2021-09-17 19:40:00|8786.6|8774.6|8794.6|8782.6|8794.7|8782.7|8786.6|8774.6|0
1631907900000|2021-09-17 19:45:00|8794.7|8782.7|8782.1|8770.1|8794.7|8782.7|8781|8769|0
1631908200000|2021-09-17 19:50:00|8782.3|8770.3|8786|8774|8788.8|8776.8|8780|8768|0
1631908500000|2021-09-17 19:55:00|8785.9|8773.9|8784.6|8772.6|8792.3|8780.3|8780.6|8768.6|0
1631908800000|2021-09-17 20:00:00|8783.1|8771.1|8773.4|8761.4|8783.1|8771.1|8766.2|8754.2|0
1631909100000|2021-09-17 20:05:00|8773.8|8761.8|8770.9|8758.9|8774.3|8762.3|8770|8758|0
1631909400000|2021-09-17 20:10:00|8771.3|8759.3|8771.3|8759.3|8772.6|8760.6|8768.3|8756.3|0
1631909700000|2021-09-17 20:15:00|8771.2|8759.2|8770.5|8758.5|8772.6|8760.6|8769.2|8757.2|0
1631910000000|2021-09-17 20:20:00|8770.9|8758.9|8770.5|8758.5|8773.9|8761.9|8770.5|8758.5|0
1631910300000|2021-09-17 20:25:00|8770.9|8758.9|8768.1|8756.1|8771.7|8759.7|8767.7|8755.7|0
1631910600000|2021-09-17 20:30:00|8768.2|8756.2|8765.6|8753.6|8769.2|8757.2|8765.6|8753.6|0
1631910900000|2021-09-17 20:35:00|8765.4|8753.4|8757|8745|8766|8754|8757|8745|0
1631911200000|2021-09-17 20:40:00|8757.1|8745.1|8761.1|8749.1|8761.1|8749.1|8756.6|8744.6|0
1631911500000|2021-09-17 20:45:00|8761.5|8749.5|8762.3|8750.3|8762.8|8750.8|8759.8|8747.8|0
1631911800000|2021-09-17 20:50:00|8761.9|8749.9|8761.5|8749.5|8761.9|8749.9|8759.3|8747.3|0
1631912100000|2021-09-17 20:55:00|8761.3|8749.3|8759.7|8747.7|8762|8750|8758|8746|0
1632088800000|2021-09-19 22:00:00|8770.2|8758.2|8765.2|8753.2|8771.3|8759.3|8764.3|8752.3|0
1632089100000|2021-09-19 22:05:00|8765.1|8753.1|8761.6|8749.6|8766.4|8754.4|8760.1|8748.1|0
1632089400000|2021-09-19 22:10:00|8762.2|8750.2|8759.4|8747.4|8763|8751|8755.8|8743.8|0
1632089700000|2021-09-19 22:15:00|8759.5|8747.5|8759.1|8747.1|8761.1|8749.1|8755.7|8743.7|0
1632090000000|2021-09-19 22:20:00|8759|8747|8755|8743|8760.1|8748.1|8753.8|8741.8|0
1632090300000|2021-09-19 22:25:00|8755.2|8743.2|8756.1|8744.1|8756.9|8744.9|8751.6|8739.6|0
1632090600000|2021-09-19 22:30:00|8756.5|8744.5|8758.2|8746.2|8758.6|8746.6|8756.1|8744.1|0
1632090900000|2021-09-19 22:35:00|8758.6|8746.6|8761.8|8749.8|8762.2|8750.2|8758.6|8746.6|0
1632091200000|2021-09-19 22:40:00|8762.2|8750.2|8765.4|8753.4|8765.4|8753.4|8761.4|8749.4|0
1632091500000|2021-09-19 22:45:00|8765.8|8753.8|8766.2|8754.2|8767.5|8755.5|8763.3|8751.3|0
1632091800000|2021-09-19 22:50:00|8766.3|8754.3|8767.9|8755.9|8768.4|8756.4|8765.8|8753.8|0
1632092100000|2021-09-19 22:55:00|8768|8756|8767.9|8755.9|8768.6|8756.6|8766.9|8754.9|0
1632092400000|2021-09-19 23:00:00|8768|8756|8766.2|8754.2|8769|8757|8766.2|8754.2|0
1632092700000|2021-09-19 23:05:00|8766.3|8754.3|8767.9|8755.9|8768.4|8756.4|8766.2|8754.2|0
1632093000000|2021-09-19 23:10:00|8768|8756|8767.5|8755.5|8769.2|8757.2|8767.1|8755.1|0
1632093300000|2021-09-19 23:15:00|8767.6|8755.6|8766.2|8754.2|8767.9|8755.9|8766.2|8754.2|0
1632093600000|2021-09-19 23:20:00|8766|8754|8767.5|8755.5|8767.5|8755.5|8762.6|8750.6|0
1632093900000|2021-09-19 23:25:00|8767.6|8755.6|8771.1|8759.1|8771.6|8759.6|8767.6|8755.6|0
1632094200000|2021-09-19 23:30:00|8770.7|8758.7|8772|8760|8772|8760|8769.2|8757.2|0
1632094500000|2021-09-19 23:35:00|8771.8|8759.8|8770.3|8758.3|8772|8760|8769.5|8757.5|0
1632094800000|2021-09-19 23:40:00|8770.5|8758.5|8770.7|8758.7|8771.1|8759.1|8769|8757|0
1632095100000|2021-09-19 23:45:00|8770.9|8758.9|8771.6|8759.6|8771.6|8759.6|8769.7|8757.7|0
1632095400000|2021-09-19 23:50:00|8771.5|8759.5|8771.6|8759.6|8772|8760|8770.3|8758.3|0
1632095700000|2021-09-19 23:55:00|8771.5|8759.5|8772|8760|8772.8|8760.8|8770.7|8758.7|0
1632096000000|2021-09-20 00:00:00|8772.4|8760.4|8773.7|8761.7|8774.1|8762.1|8771.4|8759.4|0
1632096300000|2021-09-20 00:05:00|8773.3|8761.3|8772.4|8760.4|8774.1|8762.1|8771.6|8759.6|0
1632096600000|2021-09-20 00:10:00|8772.2|8760.2|8771.6|8759.6|8772.8|8760.8|8770.5|8758.5|0
1632096900000|2021-09-20 00:15:00|8772|8760|8779.6|8767.6|8782.6|8770.6|8769.6|8757.6|0
1632097200000|2021-09-20 00:20:00|8780|8768|8775.5|8763.5|8780.6|8768.6|8771.2|8759.2|0
1632097500000|2021-09-20 00:25:00|8775.4|8763.4|8780.6|8768.6|8780.6|8768.6|8774.4|8762.4|0
1632097800000|2021-09-20 00:30:00|8780|8768|8780.6|8768.6|8781.6|8769.6|8778.5|8766.5|0
1632098100000|2021-09-20 00:35:00|8780.5|8768.5|8774.7|8762.7|8781.6|8769.6|8774.2|8762.2|0
1632098400000|2021-09-20 00:40:00|8774.5|8762.5|8771.5|8759.5|8776.4|8764.4|8770|8758|0
1632098700000|2021-09-20 00:45:00|8772.1|8760.1|8774.2|8762.2|8775.2|8763.2|8771.5|8759.5|0
1632099000000|2021-09-20 00:50:00|8773.8|8761.8|8772.2|8760.2|8774.3|8762.3|8771.6|8759.6|0
1632099300000|2021-09-20 00:55:00|8772.4|8760.4|8767.1|8755.1|8773.2|8761.2|8766|8754|0
1632099600000|2021-09-20 01:00:00|8766.7|8754.7|8762.2|8750.2|8767.1|8755.1|8760.8|8748.8|0
1632099900000|2021-09-20 01:05:00|8762|8750|8758|8746|8764.8|8752.8|8757.6|8745.6|0
1632100200000|2021-09-20 01:10:00|8758.2|8746.2|8756.6|8744.6|8759|8747|8755.4|8743.4|0
1632100500000|2021-09-20 01:15:00|8756.8|8744.8|8754.5|8742.5|8757|8745|8751.4|8739.4|0
1632100800000|2021-09-20 01:20:00|8754.9|8742.9|8753.3|8741.3|8756|8744|8750.2|8738.2|0
1632101100000|2021-09-20 01:25:00|8752.9|8740.9|8751.9|8739.9|8753|8741|8750.9|8738.9|0
1632101400000|2021-09-20 01:30:00|8751.7|8739.7|8753.3|8741.3|8753.9|8741.9|8749.7|8737.7|0
1632101700000|2021-09-20 01:35:00|8753.1|8741.1|8750.3|8738.3|8753.1|8741.1|8747.6|8735.6|0
1632102000000|2021-09-20 01:40:00|8750.8|8738.8|8742.5|8730.5|8750.9|8738.9|8738.9|8726.9|0
1632102300000|2021-09-20 01:45:00|8742.6|8730.6|8738.8|8726.8|8742.6|8730.6|8738.3|8726.3|0
1632102600000|2021-09-20 01:50:00|8738.6|8726.6|8743.6|8731.6|8743.6|8731.6|8737.8|8725.8|0
1632102900000|2021-09-20 01:55:00|8743.4|8731.4|8739.4|8727.4|8743.4|8731.4|8738.3|8726.3|0
1632103200000|2021-09-20 02:00:00|8739|8727|8736.4|8724.4|8739.9|8727.9|8736.4|8724.4|0
1632103500000|2021-09-20 02:05:00|8736|8724|8735.2|8723.2|8736.2|8724.2|8732.1|8720.1|0
1632103800000|2021-09-20 02:10:00|8735.1|8723.1|8734.3|8722.3|8735.3|8723.3|8730.5|8718.5|0
1632104100000|2021-09-20 02:15:00|8734.5|8722.5|8725.3|8713.3|8734.7|8722.7|8721.7|8709.7|0
1632104400000|2021-09-20 02:20:00|8724.9|8712.9|8723.3|8711.3|8724.9|8712.9|8721.2|8709.2|0
1632104700000|2021-09-20 02:25:00|8723.5|8711.5|8723.2|8711.2|8727.4|8715.4|8723.2|8711.2|0
1632105000000|2021-09-20 02:30:00|8723.3|8711.3|8713.5|8701.5|8724.3|8712.3|8713.4|8701.4|0
1632105300000|2021-09-20 02:35:00|8713.4|8701.4|8710.8|8698.8|8714.5|8702.5|8707.7|8695.7|0
1632105600000|2021-09-20 02:40:00|8710.9|8698.9|8704.9|8692.9|8711.9|8699.9|8703.5|8691.5|0
1632105900000|2021-09-20 02:45:00|8704.5|8692.5|8701.3|8689.3|8704.9|8692.9|8694.5|8682.5|0
1632106200000|2021-09-20 02:50:00|8701.5|8689.5|8694.7|8682.7|8701.9|8689.9|8693.5|8681.5|0
1632106500000|2021-09-20 02:55:00|8694.5|8682.5|8684.3|8672.3|8695.7|8683.7|8682.1|8670.1|0
1632106800000|2021-09-20 03:00:00|8684.5|8672.5|8678.2|8666.2|8685.4|8673.4|8674.6|8662.6|0
1632107100000|2021-09-20 03:05:00|8678|8666|8679.8|8667.8|8679.8|8667.8|8676.6|8664.6|0
1632107400000|2021-09-20 03:10:00|8679.7|8667.7|8692.6|8680.6|8692.6|8680.6|8675.7|8663.7|0
1632107700000|2021-09-20 03:15:00|8692.5|8680.5|8690.6|8678.6|8696.4|8684.4|8689.1|8677.1|0
1632108000000|2021-09-20 03:20:00|8690.1|8678.1|8692.7|8680.7|8693.8|8681.8|8685|8673|0
1632108300000|2021-09-20 03:25:00|8692.5|8680.5|8690.2|8678.2|8693.8|8681.8|8690.1|8678.1|0
1632108600000|2021-09-20 03:30:00|8690.1|8678.1|8691.2|8679.2|8691.2|8679.2|8688|8676|0
1632108900000|2021-09-20 03:35:00|8691.6|8679.6|8683.9|8671.9|8692.2|8680.2|8683.9|8671.9|0
1632109200000|2021-09-20 03:40:00|8684.1|8672.1|8688|8676|8688.4|8676.4|8681.8|8669.8|0
1632109500000|2021-09-20 03:45:00|8688.2|8676.2|8695.1|8683.1|8695.1|8683.1|8685.9|8673.9|0
1632109800000|2021-09-20 03:50:00|8695.3|8683.3|8698.3|8686.3|8699.3|8687.3|8695.3|8683.3|0
1632110100000|2021-09-20 03:55:00|8698.1|8686.1|8693.1|8681.1|8699.3|8687.3|8693.1|8681.1|0
1632110400000|2021-09-20 04:00:00|8692.7|8680.7|8691|8679|8693.6|8681.6|8691|8679|0
1632110700000|2021-09-20 04:05:00|8690.8|8678.8|8685|8673|8690.8|8678.8|8685|8673|0
1632111000000|2021-09-20 04:10:00|8684.6|8672.6|8683|8671|8684.6|8672.6|8681.9|8669.9|0
1632111300000|2021-09-20 04:15:00|8683.1|8671.1|8675.6|8663.6|8685.5|8673.5|8675.6|8663.6|0
1632111600000|2021-09-20 04:20:00|8675.5|8663.5|8675.2|8663.2|8676.7|8664.7|8674.5|8662.5|0
1632111900000|2021-09-20 04:25:00|8675|8663|8678.1|8666.1|8678.1|8666.1|8674.7|8662.7|0
1632112200000|2021-09-20 04:30:00|8678.5|8666.5|8684.3|8672.3|8684.4|8672.4|8677.2|8665.2|0
1632112500000|2021-09-20 04:35:00|8684|8672|8684.2|8672.2|8685.4|8673.4|8682.1|8670.1|0
1632112800000|2021-09-20 04:40:00|8684.1|8672.1|8690.5|8678.5|8690.5|8678.5|8684.1|8672.1|0
1632113100000|2021-09-20 04:45:00|8690.9|8678.9|8696.3|8684.3|8698.3|8686.3|8690.9|8678.9|0
1632113400000|2021-09-20 04:50:00|8696.5|8684.5|8701.4|8689.4|8702.4|8690.4|8696.5|8684.5|0
1632113700000|2021-09-20 04:55:00|8701.3|8689.3|8700.3|8688.3|8701.4|8689.4|8698.2|8686.2|0
1632114000000|2021-09-20 05:00:00|8700.1|8688.1|8698|8686|8702.7|8690.7|8694.4|8682.4|0
1632114300000|2021-09-20 05:05:00|8698.1|8686.1|8695.3|8683.3|8704.3|8692.3|8694.3|8682.3|0
1632114600000|2021-09-20 05:10:00|8695.7|8683.7|8703.4|8691.4|8703.5|8691.5|8695.7|8683.7|0
1632114900000|2021-09-20 05:15:00|8703.6|8691.6|8704.1|8692.1|8710.2|8698.2|8703|8691|0
1632115200000|2021-09-20 05:20:00|8704.6|8692.6|8703.7|8691.7|8705.3|8693.3|8701.6|8689.6|0
1632115500000|2021-09-20 05:25:00|8704.1|8692.1|8701.7|8689.7|8706.8|8694.8|8698.6|8686.6|0
1632115800000|2021-09-20 05:30:00|8702.1|8690.1|8700.4|8688.4|8713.5|8701.5|8700.4|8688.4|0
1632116100000|2021-09-20 05:35:00|8700.6|8688.6|8697.7|8685.7|8706.1|8694.1|8697.7|8685.7|0
1632116400000|2021-09-20 05:40:00|8697.8|8685.8|8701.9|8689.9|8704|8692|8696.8|8684.8|0
1632116700000|2021-09-20 05:45:00|8702.1|8690.1|8699.5|8687.5|8705.1|8693.1|8699.5|8687.5|0
1632117000000|2021-09-20 05:50:00|8699.3|8687.3|8695.3|8683.3|8702.1|8690.1|8694.4|8682.4|0
1632117300000|2021-09-20 05:55:00|8695.1|8683.1|8699.3|8687.3|8702.7|8690.7|8694.3|8682.3|0
1632117600000|2021-09-20 06:00:00|8700.3|8688.3|8690.3|8685.3|8714.3|8709.3|8690.3|8683.1|61
1632117900000|2021-09-20 06:05:00|8688.8|8683.8|8662.8|8657.8|8690.3|8685.3|8662.3|8657.3|79
1632118200000|2021-09-20 06:10:00|8661.3|8656.3|8656.8|8651.8|8667.3|8662.3|8656.3|8651.3|60
1632118500000|2021-09-20 06:15:00|8657.3|8652.3|8643.3|8638.3|8664.3|8659.3|8642.8|8637.8|49
1632118800000|2021-09-20 06:20:00|8644.8|8639.8|8651.3|8646.3|8652.8|8647.8|8642.8|8637.8|25
1632119100000|2021-09-20 06:25:00|8650.8|8645.8|8656.3|8651.3|8659.3|8654.3|8649.8|8644.8|32
1632119400000|2021-09-20 06:30:00|8656.8|8651.8|8645.8|8640.8|8658.8|8653.8|8645.8|8640.8|27
1632119700000|2021-09-20 06:35:00|8646.3|8641.3|8641.8|8636.8|8652.3|8647.3|8641.3|8636.3|54
1632120000000|2021-09-20 06:40:00|8642.3|8637.3|8632.8|8627.8|8642.3|8637.3|8631.3|8626.3|129
1632120300000|2021-09-20 06:45:00|8632.3|8627.3|8648.8|8643.8|8649.3|8644.3|8631.3|8626.3|58
1632120600000|2021-09-20 06:50:00|8648.3|8643.3|8642.8|8637.8|8648.8|8643.8|8640.3|8635.3|34
1632120900000|2021-09-20 06:55:00|8643.3|8638.3|8645.8|8640.8|8654.8|8649.8|8639.8|8634.8|37
1632121200000|2021-09-20 07:00:00|8642.8|8637.8|8644.8|8639.8|8656.8|8651.8|8633.8|8628.8|916
1632121500000|2021-09-20 07:05:00|8645.3|8640.3|8651.8|8646.8|8656.8|8651.8|8630.8|8625.8|498
1632121800000|2021-09-20 07:10:00|8650.8|8645.8|8651.8|8646.8|8662.8|8657.8|8641.8|8636.8|286
1632122100000|2021-09-20 07:15:00|8651.3|8646.3|8641.3|8636.3|8654.3|8649.3|8637.8|8632.8|254
1632122400000|2021-09-20 07:20:00|8641.8|8636.8|8627.8|8622.8|8642.3|8637.3|8622.8|8617.8|350
1632122700000|2021-09-20 07:25:00|8627.3|8622.3|8627.8|8622.8|8633.8|8628.8|8615.8|8610.8|320
1632123000000|2021-09-20 07:30:00|8628.3|8623.3|8652.8|8647.8|8655.3|8650.3|8627.8|8622.8|311
1632123300000|2021-09-20 07:35:00|8653.3|8648.3|8655.8|8650.8|8657.3|8652.3|8641.8|8636.8|190
1632123600000|2021-09-20 07:40:00|8657.5|8652.5|8645|8640|8658.5|8653.5|8634.5|8629.5|220
1632123900000|2021-09-20 07:45:00|8644.5|8639.5|8619|8614|8645|8640|8616.5|8611.5|322
1632124200000|2021-09-20 07:50:00|8618|8613|8596|8591|8620|8615|8593.5|8588.5|327
1632124500000|2021-09-20 07:55:00|8598.5|8593.5|8588|8583|8598.5|8593.5|8582|8577|316
1632124800000|2021-09-20 08:00:00|8590|8585|8598.5|8593.5|8602|8597|8585.5|8580.5|430
1632125100000|2021-09-20 08:05:00|8599|8594|8605.5|8600.5|8609.5|8604.5|8592|8587|253
1632125400000|2021-09-20 08:10:00|8606|8601|8589.5|8584.5|8607.5|8602.5|8587|8582|229
1632125700000|2021-09-20 08:15:00|8589|8584|8585|8580|8592.5|8587.5|8581|8576|130
1632126000000|2021-09-20 08:20:00|8584.5|8579.5|8574.5|8569.5|8585|8580|8573.5|8568.5|301
1632126300000|2021-09-20 08:25:00|8574|8569|8579|8574|8585|8580|8566|8561|273
1632126600000|2021-09-20 08:30:00|8578.5|8573.5|8583|8578|8584|8579|8567|8562|233
1632126900000|2021-09-20 08:35:00|8584|8579|8570|8565|8584|8579|8567|8562|223
1632127200000|2021-09-20 08:40:00|8569.5|8564.5|8582.5|8577.5|8586.5|8581.5|8565|8560|336
1632127500000|2021-09-20 08:45:00|8583|8578|8589.5|8584.5|8594.5|8589.5|8580|8575|299
1632127800000|2021-09-20 08:50:00|8590|8585|8597.5|8592.5|8606|8601|8589|8584|280
1632128100000|2021-09-20 08:55:00|8597|8592|8595|8590|8599.5|8594.5|8587.5|8582.5|349
1632128400000|2021-09-20 09:00:00|8595.5|8590.5|8598|8593|8603.5|8598.5|8590|8585|186
1632128700000|2021-09-20 09:05:00|8599|8594|8607.5|8602.5|8607.5|8602.5|8592|8587|225
1632129000000|2021-09-20 09:10:00|8608|8603|8622.5|8617.5|8622.5|8617.5|8605.5|8600.5|297
1632129300000|2021-09-20 09:15:00|8622|8617|8621.5|8616.5|8627.5|8622.5|8617|8612|254
1632129600000|2021-09-20 09:20:00|8621|8616|8602|8597|8621|8616|8597.5|8592.5|224
1632129900000|2021-09-20 09:25:00|8602.5|8597.5|8607|8602|8608|8603|8595|8590|176
1632130200000|2021-09-20 09:30:00|8606.5|8601.5|8606.5|8601.5|8612|8607|8601|8596|125
1632130500000|2021-09-20 09:35:00|8606|8601|8599.5|8594.5|8606.5|8601.5|8595.5|8590.5|94
1632130800000|2021-09-20 09:40:00|8599|8594|8598|8593|8600|8595|8592.5|8587.5|129
1632131100000|2021-09-20 09:45:00|8597.5|8592.5|8597.5|8592.5|8599.5|8594.5|8592|8587|162
1632131400000|2021-09-20 09:50:00|8597|8592|8597.5|8592.5|8602|8597|8586|8581|141
1632131700000|2021-09-20 09:55:00|8598|8593|8606|8601|8606|8601|8595|8590|106
1632132000000|2021-09-20 10:00:00|8606.5|8601.5|8612|8607|8616|8611|8605|8600|242
1632132300000|2021-09-20 10:05:00|8612.5|8607.5|8615|8610|8623.5|8618.5|8609.5|8604.5|83
1632132600000|2021-09-20 10:10:00|8616.5|8611.5|8601|8596|8617.5|8612.5|8601|8596|109
1632132900000|2021-09-20 10:15:00|8600.5|8595.5|8605|8600|8610.5|8605.5|8600.5|8595.5|84
1632133200000|2021-09-20 10:20:00|8604|8599|8604.5|8599.5|8609.5|8604.5|8603|8598|52
1632133500000|2021-09-20 10:25:00|8605|8600|8612.5|8607.5|8616|8611|8604|8599|159
1632133800000|2021-09-20 10:30:00|8612|8607|8611|8606|8616.5|8611.5|8609|8604|127
1632134100000|2021-09-20 10:35:00|8610.5|8605.5|8599|8594|8611|8606|8596|8591|84
1632134400000|2021-09-20 10:40:00|8597|8592|8596|8591|8603|8598|8594|8589|68
1632134700000|2021-09-20 10:45:00|8596.5|8591.5|8597.5|8592.5|8599.5|8594.5|8590.5|8585.5|54
1632135000000|2021-09-20 10:50:00|8597|8592|8592|8587|8598|8593|8587.5|8582.5|37
1632135300000|2021-09-20 10:55:00|8592.5|8587.5|8603.5|8598.5|8604|8599|8591|8586|65
1632135600000|2021-09-20 11:00:00|8604|8599|8605.5|8600.5|8610|8605|8601.5|8596.5|76
1632135900000|2021-09-20 11:05:00|8605|8600|8610|8605|8613|8608|8603|8598|102
1632136200000|2021-09-20 11:10:00|8610.5|8605.5|8616|8611|8618|8613|8610|8605|108
1632136500000|2021-09-20 11:15:00|8615.5|8610.5|8608.5|8603.5|8616|8611|8607|8602|60
1632136800000|2021-09-20 11:20:00|8608|8603|8600|8595|8610|8605|8599|8594|59
1632137100000|2021-09-20 11:25:00|8600.5|8595.5|8593|8588|8601|8596|8592.5|8587.5|58
1632137400000|2021-09-20 11:30:00|8594.5|8589.5|8574.5|8569.5|8594.5|8589.5|8571.5|8566.5|141
1632137700000|2021-09-20 11:35:00|8574|8569|8571|8566|8574.5|8569.5|8564|8559|127
1632138000000|2021-09-20 11:40:00|8569.3|8564.3|8572.8|8567.8|8574.3|8569.3|8563.3|8558.3|87
1632138300000|2021-09-20 11:45:00|8573.3|8568.3|8576.3|8571.3|8578.3|8573.3|8567.3|8562.3|99
1632138600000|2021-09-20 11:50:00|8575.8|8570.8|8568.8|8563.8|8578.3|8573.3|8565.8|8560.8|87
1632138900000|2021-09-20 11:55:00|8569.3|8564.3|8570.3|8565.3|8574.3|8569.3|8568.3|8563.3|72
1632139200000|2021-09-20 12:00:00|8569.8|8564.8|8576.8|8571.8|8579.3|8574.3|8562.3|8557.3|203
1632139500000|2021-09-20 12:05:00|8577.3|8572.3|8563.8|8558.8|8579.3|8574.3|8563.3|8558.3|94
1632139800000|2021-09-20 12:10:00|8563.3|8558.3|8566.3|8561.3|8567.3|8562.3|8553.3|8548.3|296
1632140100000|2021-09-20 12:15:00|8566.8|8561.8|8560.3|8555.3|8573.3|8568.3|8560.3|8555.3|114
1632140400000|2021-09-20 12:20:00|8560.8|8555.8|8556.3|8551.3|8561.3|8556.3|8555.3|8550.3|58
1632140700000|2021-09-20 12:25:00|8555.8|8550.8|8560.8|8555.8|8566.8|8561.8|8553.8|8548.8|74
1632141000000|2021-09-20 12:30:00|8560.3|8555.3|8556.8|8551.8|8561.8|8556.8|8552.8|8547.8|104
1632141300000|2021-09-20 12:35:00|8557.3|8552.3|8572.8|8567.8|8573.8|8568.8|8555.8|8550.8|109
1632141600000|2021-09-20 12:40:00|8571.8|8566.8|8556.3|8551.3|8571.8|8566.8|8555.8|8550.8|60
1632141900000|2021-09-20 12:45:00|8555.8|8550.8|8575.8|8570.8|8580.8|8575.8|8555.8|8550.8|105
1632142200000|2021-09-20 12:50:00|8576.3|8571.3|8584.8|8579.8|8593.8|8588.8|8574.8|8569.8|200
1632142500000|2021-09-20 12:55:00|8584.3|8579.3|8590.3|8585.3|8594.3|8589.3|8579.8|8574.8|97
1632142800000|2021-09-20 13:00:00|8591.3|8586.3|8580.8|8575.8|8591.3|8586.3|8575.8|8570.8|135
1632143100000|2021-09-20 13:05:00|8580.3|8575.3|8607.3|8602.3|8607.3|8602.3|8577.3|8572.3|168
1632143400000|2021-09-20 13:10:00|8606.8|8601.8|8620.8|8615.8|8620.8|8615.8|8604.3|8599.3|135
1632143700000|2021-09-20 13:15:00|8620.3|8615.3|8626.8|8621.8|8633.8|8628.8|8616.8|8611.8|208
1632144000000|2021-09-20 13:20:00|8627.3|8622.3|8643.8|8638.8|8644.3|8639.3|8625.3|8620.3|218
1632144300000|2021-09-20 13:25:00|8644.3|8639.3|8654.3|8649.3|8655.3|8650.3|8640.8|8635.8|298
1632144600000|2021-09-20 13:30:00|8653.8|8648.8|8658.8|8653.8|8671.8|8666.8|8642.3|8637.3|413
1632144900000|2021-09-20 13:35:00|8659.3|8654.3|8660.8|8655.8|8661.8|8656.8|8645.3|8640.3|361
1632145200000|2021-09-20 13:40:00|8661.3|8656.3|8678.3|8673.3|8678.3|8673.3|8656.8|8651.8|232
1632145500000|2021-09-20 13:45:00|8678.8|8673.8|8690.8|8685.8|8691.3|8686.3|8672.3|8667.3|272
1632145800000|2021-09-20 13:50:00|8691.3|8686.3|8674.3|8669.3|8691.8|8686.8|8667.8|8662.8|433
1632146100000|2021-09-20 13:55:00|8673.8|8668.8|8678.3|8673.3|8686.3|8681.3|8667.8|8662.8|318
1632146400000|2021-09-20 14:00:00|8676.8|8671.8|8664.8|8659.8|8679.3|8674.3|8652.3|8647.3|393
1632146700000|2021-09-20 14:05:00|8664.3|8659.3|8664.8|8659.8|8681.3|8676.3|8659.3|8654.3|234
1632147000000|2021-09-20 14:10:00|8666.3|8661.3|8673.8|8668.8|8680.8|8675.8|8662.3|8657.3|131
1632147300000|2021-09-20 14:15:00|8673.3|8668.3|8667.3|8662.3|8673.3|8668.3|8660.3|8655.3|208
1632147600000|2021-09-20 14:20:00|8666.8|8661.8|8645.3|8640.3|8666.8|8661.8|8644.8|8639.8|231
1632147900000|2021-09-20 14:25:00|8645.8|8640.8|8664.8|8659.8|8666.3|8661.3|8644.8|8639.8|217
1632148200000|2021-09-20 14:30:00|8665.3|8660.3|8658.3|8653.3|8673.3|8668.3|8653.3|8648.3|302
1632148500000|2021-09-20 14:35:00|8658.8|8653.8|8672.8|8667.8|8673.8|8668.8|8654.8|8649.8|224
1632148800000|2021-09-20 14:40:00|8673.3|8668.3|8671.8|8666.8|8676.8|8671.8|8663.8|8658.8|180
1632149100000|2021-09-20 14:45:00|8671.3|8666.3|8677.8|8672.8|8681.8|8676.8|8664.8|8659.8|206
1632149400000|2021-09-20 14:50:00|8677.3|8672.3|8681.3|8676.3|8683.8|8678.8|8670.8|8665.8|122
1632149700000|2021-09-20 14:55:00|8681.8|8676.8|8672.8|8667.8|8681.8|8676.8|8669.8|8664.8|110
1632150000000|2021-09-20 15:00:00|8672.3|8667.3|8673.3|8668.3|8675.8|8670.8|8661.8|8656.8|170
1632150300000|2021-09-20 15:05:00|8672.8|8667.8|8675.8|8670.8|8684.8|8679.8|8672.8|8667.8|127
1632150600000|2021-09-20 15:10:00|8675.3|8670.3|8683.8|8678.8|8685.3|8680.3|8673.8|8668.8|125
1632150900000|2021-09-20 15:15:00|8683.3|8678.3|8680.8|8675.8|8684.8|8679.8|8673.8|8668.8|97
1632151200000|2021-09-20 15:20:00|8679.8|8674.8|8680.8|8675.8|8683.3|8678.3|8674.8|8669.8|181
1632151500000|2021-09-20 15:25:00|8680.3|8675.3|8672.3|8667.3|8684.3|8679.3|8658.3|8653.3|297
1632151800000|2021-09-20 15:30:00|8673.3|8666.3|8664.3|8657.3|8677.3|8671.3|8660.3|8654.3|777
1632152100000|2021-09-20 15:35:00|8665.3|8658.3|8651.3|8645.3|8666.3|8659.3|8651.3|8644.3|307
1632152400000|2021-09-20 15:40:00|8650.3|8644.3|8650.3|8644.3|8657.3|8650.3|8645.3|8638.3|92
1632152700000|2021-09-20 15:45:00|8649.3|8643.3|8650.3|8644.3|8656.3|8649.3|8646.3|8639.3|18
1632153000000|2021-09-20 15:50:00|8651.3|8645.3|8646.3|8639.3|8653.3|8645.3|8643.3|8636.3|25
1632153300000|2021-09-20 15:55:00|8645.3|8640.3|8642.3|8635.3|8646.3|8640.3|8641.3|8634.3|27
1632153600000|2021-09-20 16:00:00|8641.3|8636.3|8634.3|8627.3|8645.3|8638.3|8634.3|8627.3|28
1632153900000|2021-09-20 16:05:00|8633.3|8626.3|8627.3|8620.3|8634.3|8627.3|8625.3|8619.3|27
1632154200000|2021-09-20 16:10:00|8628.3|8621.3|8621.3|8615.3|8628.3|8622.3|8621.3|8615.3|131
1632154500000|2021-09-20 16:15:00|8620.3|8614.3|8614.3|8607.3|8621.3|8615.3|8614.3|8607.3|91
1632154800000|2021-09-20 16:20:00|8613.3|8608.3|8607.3|8600.3|8616.3|8609.3|8606.3|8600.3|65
1632155100000|2021-09-20 16:25:00|8608.3|8601.3|8610.3|8604.3|8613.3|8607.3|8606.3|8599.3|68
1632155400000|2021-09-20 16:30:00|8609.3|8603.3|8603.3|8597.3|8611.3|8605.3|8603.3|8596.3|74
1632155700000|2021-09-20 16:35:00|8604.3|8598.3|8609.3|8602.3|8612.3|8605.3|8603.3|8597.3|103
1632156000000|2021-09-20 16:40:00|8608.3|8601.3|8603.3|8596.3|8610.3|8604.3|8599.3|8593.3|81
1632156300000|2021-09-20 16:45:00|8602.3|8595.3|8603.3|8596.3|8608.3|8602.3|8598.3|8592.3|29
1632156600000|2021-09-20 16:50:00|8602.3|8597.3|8605.3|8599.3|8607.3|8600.3|8601.3|8594.3|12
1632156900000|2021-09-20 16:55:00|8604.3|8598.3|8600.3|8592.3|8608.3|8602.3|8596.3|8590.3|17
1632157200000|2021-09-20 17:00:00|8599.3|8593.3|8594.3|8587.3|8605.3|8598.3|8594.3|8587.3|35
1632157500000|2021-09-20 17:05:00|8593.3|8588.3|8586.3|8579.3|8593.3|8588.3|8583.3|8576.3|36
1632157800000|2021-09-20 17:10:00|8585.3|8580.3|8589.3|8583.3|8594.3|8587.3|8585.3|8580.3|27
1632158100000|2021-09-20 17:15:00|8588.3|8582.3|8591.3|8584.3|8594.3|8587.3|8587.3|8580.3|13
1632158400000|2021-09-20 17:20:00|8592.3|8585.3|8595.3|8588.3|8595.3|8588.3|8587.3|8580.3|21
1632158700000|2021-09-20 17:25:00|8596.3|8589.3|8599.3|8593.3|8601.3|8594.3|8591.3|8584.3|13
1632159000000|2021-09-20 17:30:00|8598.3|8592.3|8595.3|8588.3|8601.3|8594.3|8594.3|8587.3|21
1632159300000|2021-09-20 17:35:00|8596.3|8589.3|8609.3|8602.3|8609.3|8602.3|8596.3|8588.3|18
1632159600000|2021-09-20 17:40:00|8608.3|8601.3|8596.3|8590.3|8610.3|8603.3|8596.3|8590.3|14
1632159900000|2021-09-20 17:45:00|8597.3|8589.3|8605.3|8598.3|8606.3|8599.3|8596.3|8589.3|35
1632160200000|2021-09-20 17:50:00|8606.3|8600.3|8605.3|8598.3|8608.3|8601.3|8604.3|8598.3|18
1632160500000|2021-09-20 17:55:00|8604.3|8599.3|8602.5|8590.5|8606.3|8599.3|8598.3|8590.5|23
1632160800000|2021-09-20 18:00:00|8602.6|8590.6|8602.4|8590.4|8608.9|8596.9|8599|8587|0
1632161100000|2021-09-20 18:05:00|8602.3|8590.3|8589.8|8577.8|8602.3|8590.3|8588.9|8576.9|0
1632161400000|2021-09-20 18:10:00|8589.9|8577.9|8584.3|8572.3|8592|8580|8584.3|8572.3|0
1632161700000|2021-09-20 18:15:00|8584.4|8572.4|8586.6|8574.6|8587.9|8575.9|8582.4|8570.4|0
1632162000000|2021-09-20 18:20:00|8585.7|8573.7|8575.5|8563.5|8587.9|8575.9|8575.2|8563.2|0
1632162300000|2021-09-20 18:25:00|8575.6|8563.6|8576.9|8564.9|8579.1|8567.1|8574.8|8562.8|0
1632162600000|2021-09-20 18:30:00|8576.8|8564.8|8575.5|8563.5|8580|8568|8573.3|8561.3|0
1632162900000|2021-09-20 18:35:00|8575.4|8563.4|8571.6|8559.6|8575.6|8563.6|8567.6|8555.6|0
1632163200000|2021-09-20 18:40:00|8571.1|8559.1|8576.2|8564.2|8581.9|8569.9|8571.1|8559.1|0
1632163500000|2021-09-20 18:45:00|8576.7|8564.7|8578.4|8566.4|8585.7|8573.7|8574.1|8562.1|0
1632163800000|2021-09-20 18:50:00|8577.9|8565.9|8572.4|8560.4|8583|8571|8572.3|8560.3|0
1632164100000|2021-09-20 18:55:00|8572.3|8560.3|8575.7|8563.7|8584|8572|8567.9|8555.9|0
1632164400000|2021-09-20 19:00:00|8575.3|8563.3|8582.7|8570.7|8584.1|8572.1|8575.2|8563.2|0
1632164700000|2021-09-20 19:05:00|8582.6|8570.6|8568|8556|8582.7|8570.7|8563.9|8551.9|0
1632165000000|2021-09-20 19:10:00|8567.9|8555.9|8567.3|8555.3|8574.5|8562.5|8566.7|8554.7|0
1632165300000|2021-09-20 19:15:00|8567.5|8555.5|8566.8|8554.8|8573.9|8561.9|8562.5|8550.5|0
1632165600000|2021-09-20 19:20:00|8567.3|8555.3|8581.3|8569.3|8581.3|8569.3|8567.3|8555.3|0
1632165900000|2021-09-20 19:25:00|8582.3|8570.3|8594.3|8582.3|8594.3|8582.3|8578.9|8566.9|0
1632166200000|2021-09-20 19:30:00|8594.4|8582.4|8606.5|8594.5|8608.6|8596.6|8593|8581|0
1632166500000|2021-09-20 19:35:00|8606.4|8594.4|8609.1|8597.1|8615.5|8603.5|8605.3|8593.3|0
1632166800000|2021-09-20 19:40:00|8609.2|8597.2|8616.7|8604.7|8618|8606|8609.2|8597.2|0
1632167100000|2021-09-20 19:45:00|8616.8|8604.8|8617.1|8605.1|8621.7|8609.7|8613.4|8601.4|0
1632167400000|2021-09-20 19:50:00|8617.9|8605.9|8626.2|8614.2|8630.6|8618.6|8617.9|8605.9|0
1632167700000|2021-09-20 19:55:00|8626.3|8614.3|8639.8|8627.8|8640.2|8628.2|8625.3|8613.3|0
1632168000000|2021-09-20 20:00:00|8639.7|8627.7|8640.1|8628.1|8642.6|8630.6|8632.9|8620.9|0
1632168300000|2021-09-20 20:05:00|8640|8628|8622.2|8610.2|8640.1|8628.1|8619.9|8607.9|0
1632168600000|2021-09-20 20:10:00|8622.3|8610.3|8626.1|8614.1|8628|8616|8617.3|8605.3|0
1632168900000|2021-09-20 20:15:00|8625.9|8613.9|8626.7|8614.7|8630.2|8618.2|8625.2|8613.2|0
1632169200000|2021-09-20 20:20:00|8625.9|8613.9|8628.4|8616.4|8629.7|8617.7|8625.7|8613.7|0
1632169500000|2021-09-20 20:25:00|8628|8616|8627.6|8615.6|8628|8616|8624|8612|0
1632169800000|2021-09-20 20:30:00|8628|8616|8629.3|8617.3|8631.9|8619.9|8628|8616|0
1632170100000|2021-09-20 20:35:00|8629.7|8617.7|8628|8616|8630.6|8618.6|8626.7|8614.7|0
1632170400000|2021-09-20 20:40:00|8628.1|8616.1|8630.2|8618.2|8630.6|8618.6|8626.1|8614.1|0
1632170700000|2021-09-20 20:45:00|8630.4|8618.4|8626.1|8614.1|8631.9|8619.9|8625.2|8613.2|0
1632171000000|2021-09-20 20:50:00|8626.3|8614.3|8628.9|8616.9|8630.2|8618.2|8625.7|8613.7|0
1632171300000|2021-09-20 20:55:00|8628.8|8616.8|8631.7|8619.7|8631.7|8619.7|8627.6|8615.6|0
1632171600000|2021-09-20 21:00:00|8631.5|8619.5|8630.7|8618.7|8631.7|8619.7|8630.7|8618.7|0
1632171900000|2021-09-20 21:05:00|8631.1|8619.1|8629.7|8617.7|8631.3|8619.3|8629.3|8617.3|0
1632172200000|2021-09-20 21:10:00|8629.9|8617.9|8631.1|8619.1|8631.1|8619.1|8629.9|8617.9|0
1632172500000|2021-09-20 21:15:00|8631.3|8619.3|8632.6|8620.6|8632.6|8620.6|8631.3|8619.3|0
1632172800000|2021-09-20 21:20:00|8632.8|8620.8|8632.6|8620.6|8633|8621|8632.6|8620.6|0
1632173100000|2021-09-20 21:25:00|8632.8|8620.8|8631.1|8619.1|8632.8|8620.8|8630.7|8618.7|0
1632173400000|2021-09-20 21:30:00|8630.9|8618.9|8630.9|8618.9|8631.2|8619.2|8630.3|8618.3|0
1632173700000|2021-09-20 21:35:00|8630.7|8618.7|8630.5|8618.5|8630.7|8618.7|8630.1|8618.1|0
1632174000000|2021-09-20 21:40:00|8630.7|8618.7|8631.1|8619.1|8631.2|8619.2|8630.7|8618.7|0
1632174300000|2021-09-20 21:45:00|8631.2|8619.2|8630.9|8618.9|8631.2|8619.2|8630.9|8618.9|0
1632174600000|2021-09-20 21:50:00|8630.7|8618.7|8630.9|8618.9|8631.2|8619.2|8630.3|8618.3|0
1632174900000|2021-09-20 21:55:00|8630.7|8618.7|8629.3|8617.3|8630.7|8618.7|8629.3|8617.3|0
1632175200000|2021-09-20 22:00:00|8628.5|8616.5|8632.9|8620.9|8635.9|8623.9|8628.5|8616.5|0
1632175500000|2021-09-20 22:05:00|8632.5|8620.5|8636.6|8624.6|8637.9|8625.9|8631.7|8619.7|0
1632175800000|2021-09-20 22:10:00|8637|8625|8636.2|8624.2|8637.5|8625.5|8635.1|8623.1|0
1632176100000|2021-09-20 22:15:00|8636.3|8624.3|8637.9|8625.9|8638.3|8626.3|8636.3|8624.3|0
1632176400000|2021-09-20 22:20:00|8637.5|8625.5|8639.6|8627.6|8639.6|8627.6|8635.6|8623.6|0
1632176700000|2021-09-20 22:25:00|8639.2|8627.2|8638.3|8626.3|8640.5|8628.5|8638.3|8626.3|0
1632177000000|2021-09-20 22:30:00|8638.4|8626.4|8640|8628|8640.9|8628.9|8638.4|8626.4|0
1632177300000|2021-09-20 22:35:00|8640.1|8628.1|8639.6|8627.6|8640.5|8628.5|8639.2|8627.2|0
1632177600000|2021-09-20 22:40:00|8639.2|8627.2|8637.5|8625.5|8639.6|8627.6|8637.5|8625.5|0
1632177900000|2021-09-20 22:45:00|8637.4|8625.4|8636.2|8624.2|8637.4|8625.4|8634.3|8622.3|0
1632178200000|2021-09-20 22:50:00|8636.1|8624.1|8635.6|8623.6|8636.2|8624.2|8633.4|8621.4|0
1632178500000|2021-09-20 22:55:00|8636.2|8624.2|8636.6|8624.6|8637.9|8625.9|8635.1|8623.1|0
1632178800000|2021-09-20 23:00:00|8636.2|8624.2|8636.2|8624.2|8639.2|8627.2|8636.2|8624.2|0
1632179100000|2021-09-20 23:05:00|8636.6|8624.6|8636.2|8624.2|8637.5|8625.5|8636.2|8624.2|0
1632179400000|2021-09-20 23:10:00|8636.1|8624.1|8634.7|8622.7|8636.2|8624.2|8633|8621|0
1632179700000|2021-09-20 23:15:00|8634.3|8622.3|8631.5|8619.5|8634.3|8622.3|8628.9|8616.9|0
1632180000000|2021-09-20 23:20:00|8631.7|8619.7|8628.1|8616.1|8631.7|8619.7|8628.1|8616.1|0
1632180300000|2021-09-20 23:25:00|8628.5|8616.5|8630.8|8618.8|8630.8|8618.8|8627.2|8615.2|0
1632180600000|2021-09-20 23:30:00|8630.9|8618.9|8628.5|8616.5|8631.7|8619.7|8628.5|8616.5|0
1632180900000|2021-09-20 23:35:00|8628.1|8616.1|8628.5|8616.5|8628.9|8616.9|8626.4|8614.4|0
1632181200000|2021-09-20 23:40:00|8628.9|8616.9|8635.6|8623.6|8637|8625|8628.9|8616.9|0
1632181500000|2021-09-20 23:45:00|8636.6|8624.6|8642.8|8630.8|8644.1|8632.1|8636.2|8624.2|0
1632181800000|2021-09-20 23:50:00|8642.4|8630.4|8644.9|8632.9|8646.2|8634.2|8641.3|8629.3|0
1632182100000|2021-09-20 23:55:00|8644.5|8632.5|8652|8640|8652.9|8640.9|8644.5|8632.5|0
1632182400000|2021-09-21 00:00:00|8652.4|8640.4|8646.7|8634.7|8652.4|8640.4|8645.8|8633.8|0
1632182700000|2021-09-21 00:05:00|8646.9|8634.9|8655.4|8643.4|8655.6|8643.6|8646.7|8634.7|0
1632183000000|2021-09-21 00:10:00|8655.3|8643.3|8666.6|8654.6|8667.5|8655.5|8654.9|8642.9|0
1632183300000|2021-09-21 00:15:00|8667|8655|8681|8669|8690.1|8678.1|8666.6|8654.6|0
1632183600000|2021-09-21 00:20:00|8681.2|8669.2|8678.5|8666.5|8684.7|8672.7|8678.5|8666.5|0
1632183900000|2021-09-21 00:25:00|8678.7|8666.7|8673.4|8661.4|8678.9|8666.9|8671.3|8659.3|0
1632184200000|2021-09-21 00:30:00|8673.6|8661.6|8680|8668|8682.9|8670.9|8672.4|8660.4|0
1632184500000|2021-09-21 00:35:00|8680.4|8668.4|8678.2|8666.2|8683.2|8671.2|8676.2|8664.2|0
1632184800000|2021-09-21 00:40:00|8677.4|8665.4|8675.6|8663.6|8678.2|8666.2|8673.1|8661.1|0
1632185100000|2021-09-21 00:45:00|8675.3|8663.3|8675.6|8663.6|8676.7|8664.7|8669.4|8657.4|0
1632185400000|2021-09-21 00:50:00|8675.2|8663.2|8665.4|8653.4|8675.7|8663.7|8664.8|8652.8|0
1632185700000|2021-09-21 00:55:00|8665|8653|8658.7|8646.7|8665|8653|8654.5|8642.5|0
1632186000000|2021-09-21 01:00:00|8658.3|8646.3|8649.9|8637.9|8658.3|8646.3|8647.2|8635.2|0
1632186300000|2021-09-21 01:05:00|8650.1|8638.1|8657.9|8645.9|8657.9|8645.9|8649.4|8637.4|0
1632186600000|2021-09-21 01:10:00|8658.1|8646.1|8660.1|8648.1|8663.4|8651.4|8656.9|8644.9|0
1632186900000|2021-09-21 01:15:00|8660.2|8648.2|8658|8646|8664.3|8652.3|8654.9|8642.9|0
1632187200000|2021-09-21 01:20:00|8657.7|8645.7|8657.9|8645.9|8661.2|8649.2|8654.7|8642.7|0
1632187500000|2021-09-21 01:25:00|8657.7|8645.7|8654.9|8642.9|8663.2|8651.2|8654.9|8642.9|0
1632187800000|2021-09-21 01:30:00|8654.8|8642.8|8662.5|8650.5|8665.1|8653.1|8648.4|8636.4|0
1632188100000|2021-09-21 01:35:00|8662.3|8650.3|8659.6|8647.6|8667.7|8655.7|8654.8|8642.8|0
1632188400000|2021-09-21 01:40:00|8659.7|8647.7|8663.9|8651.9|8666|8654|8658.6|8646.6|0
1632188700000|2021-09-21 01:45:00|8663.3|8651.3|8669.9|8657.9|8671.5|8659.5|8660.8|8648.8|0
1632189000000|2021-09-21 01:50:00|8670.1|8658.1|8663.2|8651.2|8671.5|8659.5|8663.1|8651.1|0
1632189300000|2021-09-21 01:55:00|8663.1|8651.1|8669.4|8657.4|8670.4|8658.4|8662.1|8650.1|0
1632189600000|2021-09-21 02:00:00|8669.6|8657.6|8672.4|8660.4|8675.5|8663.5|8666.2|8654.2|0
1632189900000|2021-09-21 02:05:00|8672.8|8660.8|8673.8|8661.8|8676.6|8664.6|8672.3|8660.3|0
1632190200000|2021-09-21 02:10:00|8673.6|8661.6|8674.5|8662.5|8675.6|8663.6|8673.4|8661.4|0
1632190500000|2021-09-21 02:15:00|8674.3|8662.3|8671.8|8659.8|8674.3|8662.3|8670.3|8658.3|0
1632190800000|2021-09-21 02:20:00|8671.9|8659.9|8672.9|8660.9|8673.5|8661.5|8670.7|8658.7|0
1632191100000|2021-09-21 02:25:00|8672.7|8660.7|8676.4|8664.4|8678.5|8666.5|8670.3|8658.3|0
1632191400000|2021-09-21 02:30:00|8676.9|8664.9|8669.1|8657.1|8676.9|8664.9|8668.1|8656.1|0
1632191700000|2021-09-21 02:35:00|8668.1|8656.1|8668.1|8656.1|8669.2|8657.2|8667.1|8655.1|0
1632192000000|2021-09-21 02:40:00|8668|8656|8671.3|8659.3|8672.3|8660.3|8667|8655|0
1632192300000|2021-09-21 02:45:00|8671.7|8659.7|8677.6|8665.6|8678.6|8666.6|8671.7|8659.7|0
1632192600000|2021-09-21 02:50:00|8677.8|8665.8|8677.5|8665.5|8678.6|8666.6|8676.4|8664.4|0
1632192900000|2021-09-21 02:55:00|8678.5|8666.5|8683.8|8671.8|8684.5|8672.5|8678.5|8666.5|0
1632193200000|2021-09-21 03:00:00|8684|8672|8681.2|8669.2|8684.4|8672.4|8680.2|8668.2|0
1632193500000|2021-09-21 03:05:00|8680.8|8668.8|8676.6|8664.6|8681.2|8669.2|8676.6|8664.6|0
1632193800000|2021-09-21 03:10:00|8676.7|8664.7|8678.8|8666.8|8679.4|8667.4|8675.1|8663.1|0
1632194100000|2021-09-21 03:15:00|8679|8667|8670.3|8658.3|8679.3|8667.3|8669.9|8657.9|0
1632194400000|2021-09-21 03:20:00|8670.1|8658.1|8673.4|8661.4|8674|8662|8667.8|8655.8|0
1632194700000|2021-09-21 03:25:00|8673.2|8661.2|8671.9|8659.9|8676|8664|8670.2|8658.2|0
1632195000000|2021-09-21 03:30:00|8670.9|8658.9|8674|8662|8675.1|8663.1|8670.9|8658.9|0
1632195300000|2021-09-21 03:35:00|8674.2|8662.2|8678.3|8666.3|8679.3|8667.3|8674|8662|0
1632195600000|2021-09-21 03:40:00|8678.2|8666.2|8678.7|8666.7|8678.8|8666.8|8676.2|8664.2|0
1632195900000|2021-09-21 03:45:00|8678.6|8666.6|8685.3|8673.3|8687.4|8675.4|8678.3|8666.3|0
1632196200000|2021-09-21 03:50:00|8684.8|8672.8|8685.2|8673.2|8685.9|8673.9|8683.2|8671.2|0
1632196500000|2021-09-21 03:55:00|8685.4|8673.4|8684.8|8672.8|8687.9|8675.9|8684.1|8672.1|0
1632196800000|2021-09-21 04:00:00|8684.4|8672.4|8684.9|8672.9|8686.8|8674.8|8683.7|8671.7|0
1632197100000|2021-09-21 04:05:00|8684.8|8672.8|8685.3|8673.3|8685.9|8673.9|8683.8|8671.8|0
1632197400000|2021-09-21 04:10:00|8685.5|8673.5|8688|8676|8688|8676|8685.5|8673.5|0
1632197700000|2021-09-21 04:15:00|8687.9|8675.9|8687.9|8675.9|8689|8677|8687.3|8675.3|0
1632198000000|2021-09-21 04:20:00|8688|8676|8690.1|8678.1|8691.1|8679.1|8687.9|8675.9|0
1632198300000|2021-09-21 04:25:00|8690|8678|8690.2|8678.2|8691.3|8679.3|8689|8677|0
1632198600000|2021-09-21 04:30:00|8690|8678|8687.1|8675.1|8690.2|8678.2|8686.5|8674.5|0
1632198900000|2021-09-21 04:35:00|8687.3|8675.3|8685|8673|8688.6|8676.6|8683.9|8671.9|0
1632199200000|2021-09-21 04:40:00|8685.2|8673.2|8686.1|8674.1|8687.1|8675.1|8685|8673|0
1632199500000|2021-09-21 04:45:00|8686|8674|8686|8674|8686|8674|8683.9|8671.9|0
1632199800000|2021-09-21 04:50:00|8686.5|8674.5|8688.1|8676.1|8688.2|8676.2|8686|8674|0
1632200100000|2021-09-21 04:55:00|8687.9|8675.9|8689.1|8677.1|8689.1|8677.1|8687.5|8675.5|0
1632200400000|2021-09-21 05:00:00|8688.9|8676.9|8689|8677|8689.6|8677.6|8687|8675|0
1632200700000|2021-09-21 05:05:00|8688.5|8676.5|8688|8676|8688.5|8676.5|8685.8|8673.8|0
1632201000000|2021-09-21 05:10:00|8688.1|8676.1|8681.8|8669.8|8693.4|8681.4|8680.8|8668.8|0
1632201300000|2021-09-21 05:15:00|8681.9|8669.9|8677.9|8665.9|8685|8673|8675.2|8663.2|0
1632201600000|2021-09-21 05:20:00|8678.2|8666.2|8674.8|8662.8|8679.4|8667.4|8673.3|8661.3|0
1632201900000|2021-09-21 05:25:00|8674.7|8662.7|8686|8674|8687|8675|8674.4|8662.4|0
1632202200000|2021-09-21 05:30:00|8685.9|8673.9|8686|8674|8686.9|8674.9|8682.7|8670.7|0
1632202500000|2021-09-21 05:35:00|8685.6|8673.6|8678.8|8666.8|8685.6|8673.6|8676.7|8664.7|0
1632202800000|2021-09-21 05:40:00|8679|8667|8678.2|8666.2|8679.9|8667.9|8674.6|8662.6|0
1632203100000|2021-09-21 05:45:00|8678.4|8666.4|8676.7|8664.7|8678.8|8666.8|8672.4|8660.4|0
1632203400000|2021-09-21 05:50:00|8676.3|8664.3|8668.1|8656.1|8678.6|8666.6|8668|8656|0
1632203700000|2021-09-21 05:55:00|8669.1|8657.1|8671.3|8659.3|8671.8|8659.8|8666.1|8654.1|0
1632204000000|2021-09-21 06:00:00|8671.8|8659.8|8677.8|8672.8|8678.8|8673.8|8659.3|8654.3|67
1632204300000|2021-09-21 06:05:00|8676.3|8671.3|8691.3|8686.3|8692.3|8687.3|8675.8|8670.8|75
1632204600000|2021-09-21 06:10:00|8691.8|8686.8|8720.8|8715.8|8721.3|8716.3|8691.8|8686.8|102
1632204900000|2021-09-21 06:15:00|8721.3|8716.3|8719.8|8714.8|8721.3|8716.3|8709.3|8704.3|29
1632205200000|2021-09-21 06:20:00|8720.3|8715.3|8717.3|8712.3|8721.8|8716.8|8715.3|8710.3|46
1632205500000|2021-09-21 06:25:00|8717.8|8712.8|8732.3|8727.3|8732.3|8727.3|8717.8|8712.8|44
1632205800000|2021-09-21 06:30:00|8730.8|8725.8|8732.8|8727.8|8738.3|8733.3|8729.8|8724.8|25
1632206100000|2021-09-21 06:35:00|8733.3|8728.3|8742.8|8737.8|8742.8|8737.8|8733.3|8728.3|56
1632206400000|2021-09-21 06:40:00|8741.3|8736.3|8737.8|8732.8|8745.8|8740.8|8734.8|8729.8|71
1632206700000|2021-09-21 06:45:00|8736.8|8731.8|8735.3|8730.3|8736.8|8731.8|8727.8|8722.8|21
1632207000000|2021-09-21 06:50:00|8734.8|8729.8|8734.3|8729.3|8739.3|8734.3|8729.8|8724.8|35
1632207300000|2021-09-21 06:55:00|8734.8|8729.8|8710.8|8705.8|8736.8|8731.8|8710.8|8705.8|62
1632207600000|2021-09-21 07:00:00|8706.8|8701.8|8729.3|8724.3|8740.3|8735.3|8706.3|8701.3|756
1632207900000|2021-09-21 07:05:00|8729.8|8724.8|8722.3|8717.3|8738.8|8733.8|8716.3|8711.3|528
1632208200000|2021-09-21 07:10:00|8722.8|8717.8|8723.3|8718.3|8728.3|8723.3|8712.8|8707.8|214
1632208500000|2021-09-21 07:15:00|8722.8|8717.8|8728.3|8723.3|8729.3|8724.3|8716.8|8711.8|204
1632208800000|2021-09-21 07:20:00|8727.8|8722.8|8735.8|8730.8|8749.8|8744.8|8727.8|8722.8|249
1632209100000|2021-09-21 07:25:00|8735.3|8730.3|8732.3|8727.3|8735.3|8730.3|8720.8|8715.8|271
1632209400000|2021-09-21 07:30:00|8731.8|8726.8|8731.8|8726.8|8740.3|8735.3|8727.8|8722.8|178
1632209700000|2021-09-21 07:35:00|8731.3|8726.3|8721.8|8716.8|8734.3|8729.3|8721.3|8716.3|109
1632210000000|2021-09-21 07:40:00|8721.6|8716.6|8728.1|8723.1|8731.6|8726.6|8720.6|8715.6|106
1632210300000|2021-09-21 07:45:00|8728.6|8723.6|8731.1|8726.1|8733.6|8728.6|8725.6|8720.6|131
1632210600000|2021-09-21 07:50:00|8731.6|8726.6|8739.1|8734.1|8740.6|8735.6|8731.6|8726.6|77
1632210900000|2021-09-21 07:55:00|8739.6|8734.6|8747.6|8742.6|8748.1|8743.1|8734.6|8729.6|70
1632211200000|2021-09-21 08:00:00|8747.1|8742.1|8746.1|8741.1|8753.6|8748.6|8745.1|8740.1|142
1632211500000|2021-09-21 08:05:00|8745.6|8740.6|8754.1|8749.1|8755.6|8750.6|8745.1|8740.1|119
1632211800000|2021-09-21 08:10:00|8754.6|8749.6|8763.6|8758.6|8766.6|8761.6|8754.6|8749.6|141
1632212100000|2021-09-21 08:15:00|8764.1|8759.1|8765.1|8760.1|8768.6|8763.6|8762.6|8757.6|118
1632212400000|2021-09-21 08:20:00|8764.6|8759.6|8750.1|8745.1|8766.6|8761.6|8746.6|8741.6|190
1632212700000|2021-09-21 08:25:00|8750.6|8745.6|8752.1|8747.1|8754.6|8749.6|8746.6|8741.6|85
1632213000000|2021-09-21 08:30:00|8752.6|8747.6|8758.1|8753.1|8759.6|8754.6|8749.6|8744.6|84
1632213300000|2021-09-21 08:35:00|8758.6|8753.6|8759.6|8754.6|8761.1|8756.1|8749.6|8744.6|124
1632213600000|2021-09-21 08:40:00|8760.1|8755.1|8759.1|8754.1|8762.1|8757.1|8755.1|8750.1|78
1632213900000|2021-09-21 08:45:00|8758.6|8753.6|8763.6|8758.6|8767.1|8762.1|8758.6|8753.6|63
1632214200000|2021-09-21 08:50:00|8763.1|8758.1|8757.6|8752.6|8766.6|8761.6|8757.6|8752.6|88
1632214500000|2021-09-21 08:55:00|8758.1|8753.1|8744.6|8739.6|8759.1|8754.1|8742.6|8737.6|93
1632214800000|2021-09-21 09:00:00|8745.6|8740.6|8744.6|8739.6|8751.1|8746.1|8740.6|8735.6|106
1632215100000|2021-09-21 09:05:00|8744.1|8739.1|8736.6|8731.6|8744.6|8739.6|8735.6|8730.6|120
1632215400000|2021-09-21 09:10:00|8737.1|8732.1|8735.6|8730.6|8744.6|8739.6|8733.1|8728.1|122
1632215700000|2021-09-21 09:15:00|8735.1|8730.1|8729.6|8724.6|8735.1|8730.1|8727.6|8722.6|100
1632216000000|2021-09-21 09:20:00|8728.6|8723.6|8719.6|8714.6|8729.1|8724.1|8717.1|8712.1|96
1632216300000|2021-09-21 09:25:00|8718.6|8713.6|8730.6|8725.6|8733.6|8728.6|8717.6|8712.6|198
1632216600000|2021-09-21 09:30:00|8731.6|8726.6|8740.6|8735.6|8741.6|8736.6|8731.6|8726.6|133
1632216900000|2021-09-21 09:35:00|8741.6|8736.6|8743.6|8738.6|8748.1|8743.1|8740.1|8735.1|106
1632217200000|2021-09-21 09:40:00|8744.1|8739.1|8744.6|8739.6|8749.6|8744.6|8742.6|8737.6|73
1632217500000|2021-09-21 09:45:00|8744.1|8739.1|8745.1|8740.1|8748.1|8743.1|8741.6|8736.6|35
1632217800000|2021-09-21 09:50:00|8744.6|8739.6|8755.6|8750.6|8757.1|8752.1|8744.1|8739.1|42
1632218100000|2021-09-21 09:55:00|8754.6|8749.6|8760.1|8755.1|8763.6|8758.6|8754.6|8749.6|137
1632218400000|2021-09-21 10:00:00|8760.6|8755.6|8764.1|8759.1|8765.1|8760.1|8760.1|8755.1|60
1632218700000|2021-09-21 10:05:00|8764.6|8759.6|8766.1|8761.1|8767.6|8762.6|8762.1|8757.1|78
1632219000000|2021-09-21 10:10:00|8765.6|8760.6|8744.6|8739.6|8768.1|8763.1|8744.6|8739.6|113
1632219300000|2021-09-21 10:15:00|8745.6|8740.6|8757.1|8752.1|8757.6|8752.6|8744.6|8739.6|73
1632219600000|2021-09-21 10:20:00|8757.6|8752.6|8764.6|8759.6|8765.6|8760.6|8757.1|8752.1|46
1632219900000|2021-09-21 10:25:00|8764.1|8759.1|8762.1|8757.1|8765.1|8760.1|8760.6|8755.6|45
1632220200000|2021-09-21 10:30:00|8761.6|8756.6|8756.1|8751.1|8763.6|8758.6|8754.6|8749.6|101
1632220500000|2021-09-21 10:35:00|8756.6|8751.6|8757.6|8752.6|8763.6|8758.6|8755.6|8750.6|59
1632220800000|2021-09-21 10:40:00|8757.1|8752.1|8749.1|8744.1|8757.6|8752.6|8748.6|8743.6|62
1632221100000|2021-09-21 10:45:00|8748.6|8743.6|8753.6|8748.6|8755.1|8750.1|8747.6|8742.6|61
1632221400000|2021-09-21 10:50:00|8754.1|8749.1|8753.6|8748.6|8754.6|8749.6|8751.1|8746.1|49
1632221700000|2021-09-21 10:55:00|8753.1|8748.1|8756.1|8751.1|8757.6|8752.6|8752.6|8747.6|62
1632222000000|2021-09-21 11:00:00|8756.6|8751.6|8760.1|8755.1|8761.6|8756.6|8756.1|8751.1|72
1632222300000|2021-09-21 11:05:00|8759.6|8754.6|8758.6|8753.6|8763.1|8758.1|8754.6|8749.6|73
1632222600000|2021-09-21 11:10:00|8759.1|8754.1|8761.6|8756.6|8762.6|8757.6|8757.6|8752.6|86
1632222900000|2021-09-21 11:15:00|8762.6|8757.6|8761.6|8756.6|8763.6|8758.6|8759.1|8754.1|62
1632223200000|2021-09-21 11:20:00|8762.6|8757.6|8765.1|8760.1|8765.6|8760.6|8761.6|8756.6|66
1632223500000|2021-09-21 11:25:00|8765.6|8760.6|8766.6|8761.6|8769.1|8764.1|8765.6|8760.6|49
1632223800000|2021-09-21 11:30:00|8766.1|8761.1|8769.6|8764.6|8769.6|8764.6|8764.6|8759.6|71
1632224100000|2021-09-21 11:35:00|8770.1|8765.1|8769.1|8764.1|8771.6|8766.6|8767.6|8762.6|131
1632224400000|2021-09-21 11:40:00|8768.4|8763.4|8776.4|8771.4|8777.4|8772.4|8766.9|8761.9|93
1632224700000|2021-09-21 11:45:00|8776.9|8771.9|8776.4|8771.4|8780.9|8775.9|8773.4|8768.4|112
1632225000000|2021-09-21 11:50:00|8776.9|8771.9|8773.9|8768.9|8778.4|8773.4|8770.9|8765.9|46
1632225300000|2021-09-21 11:55:00|8774.4|8769.4|8775.9|8770.9|8777.4|8772.4|8772.9|8767.9|47
1632225600000|2021-09-21 12:00:00|8776.4|8771.4|8774.4|8769.4|8779.4|8774.4|8773.9|8768.9|44
1632225900000|2021-09-21 12:05:00|8774.9|8769.9|8780.9|8775.9|8783.4|8778.4|8773.4|8768.4|39
1632226200000|2021-09-21 12:10:00|8780.4|8775.4|8758.9|8753.9|8785.9|8780.9|8757.9|8752.9|463
1632226500000|2021-09-21 12:15:00|8759.4|8754.4|8771.4|8766.4|8780.9|8775.9|8758.4|8753.4|146
1632226800000|2021-09-21 12:20:00|8770.9|8765.9|8767.4|8762.4|8776.4|8771.4|8764.4|8759.4|125
1632227100000|2021-09-21 12:25:00|8766.9|8761.9|8767.4|8762.4|8771.4|8766.4|8763.4|8758.4|59
1632227400000|2021-09-21 12:30:00|8767.9|8762.9|8768.4|8763.4|8779.9|8774.9|8766.4|8761.4|89
1632227700000|2021-09-21 12:35:00|8769.9|8764.9|8772.9|8767.9|8774.4|8769.4|8765.4|8760.4|65
1632228000000|2021-09-21 12:40:00|8772.4|8767.4|8771.9|8766.9|8772.9|8767.9|8765.4|8760.4|69
1632228300000|2021-09-21 12:45:00|8771.4|8766.4|8776.4|8771.4|8777.4|8772.4|8770.4|8765.4|57
1632228600000|2021-09-21 12:50:00|8777.4|8772.4|8759.4|8754.4|8777.9|8772.9|8758.9|8753.9|137
1632228900000|2021-09-21 12:55:00|8759.9|8754.9|8754.4|8749.4|8763.9|8758.9|8753.4|8748.4|130
1632229200000|2021-09-21 13:00:00|8755.4|8750.4|8757.4|8752.4|8761.9|8756.9|8754.9|8749.9|99
1632229500000|2021-09-21 13:05:00|8756.9|8751.9|8760.4|8755.4|8760.4|8755.4|8752.4|8747.4|72
1632229800000|2021-09-21 13:10:00|8759.9|8754.9|8761.9|8756.9|8764.9|8759.9|8758.9|8753.9|93
1632230100000|2021-09-21 13:15:00|8762.4|8757.4|8763.4|8758.4|8765.9|8760.9|8758.4|8753.4|59
1632230400000|2021-09-21 13:20:00|8762.9|8757.9|8763.9|8758.9|8765.9|8760.9|8760.4|8755.4|55
1632230700000|2021-09-21 13:25:00|8763.4|8758.4|8765.9|8760.9|8767.9|8762.9|8757.9|8752.9|96
1632231000000|2021-09-21 13:30:00|8766.4|8761.4|8779.4|8774.4|8779.9|8774.9|8759.9|8754.9|232
1632231300000|2021-09-21 13:35:00|8778.9|8773.9|8794.4|8789.4|8803.9|8798.9|8778.9|8773.9|300
1632231600000|2021-09-21 13:40:00|8794.9|8789.9|8787.9|8782.9|8796.9|8791.9|8775.9|8770.9|239
1632231900000|2021-09-21 13:45:00|8788.4|8783.4|8801.9|8796.9|8803.9|8798.9|8788.4|8783.4|185
1632232200000|2021-09-21 13:50:00|8802.4|8797.4|8797.9|8792.9|8811.4|8806.4|8796.9|8791.9|245
1632232500000|2021-09-21 13:55:00|8798.4|8793.4|8791.9|8786.9|8803.4|8798.4|8786.4|8781.4|212
1632232800000|2021-09-21 14:00:00|8792.4|8787.4|8788.4|8783.4|8795.4|8790.4|8784.9|8779.9|282
1632233100000|2021-09-21 14:05:00|8787.9|8782.9|8774.9|8769.9|8789.4|8784.4|8774.4|8769.4|188
1632233400000|2021-09-21 14:10:00|8774.4|8769.4|8784.4|8779.4|8785.9|8780.9|8772.4|8767.4|288
1632233700000|2021-09-21 14:15:00|8783.4|8778.4|8774.4|8769.4|8789.4|8784.4|8768.4|8763.4|221
1632234000000|2021-09-21 14:20:00|8773.4|8768.4|8763.9|8758.9|8773.4|8768.4|8762.9|8757.9|217
1632234300000|2021-09-21 14:25:00|8764.4|8759.4|8769.9|8764.9|8770.9|8765.9|8758.4|8753.4|185
1632234600000|2021-09-21 14:30:00|8769.4|8764.4|8773.9|8768.9|8774.9|8769.9|8764.4|8759.4|170
1632234900000|2021-09-21 14:35:00|8773.4|8768.4|8778.9|8773.9|8780.4|8775.4|8767.9|8762.9|153
1632235200000|2021-09-21 14:40:00|8779.4|8774.4|8767.4|8762.4|8781.9|8776.9|8767.4|8762.4|119
1632235500000|2021-09-21 14:45:00|8768.4|8763.4|8756.4|8751.4|8771.4|8766.4|8756.4|8751.4|106
1632235800000|2021-09-21 14:50:00|8756.9|8751.9|8740.4|8735.4|8757.4|8752.4|8739.4|8734.4|207
1632236100000|2021-09-21 14:55:00|8739.9|8734.9|8735.4|8730.4|8742.4|8737.4|8733.4|8728.4|129
1632236400000|2021-09-21 15:00:00|8735.9|8730.9|8740.4|8735.4|8741.4|8736.4|8728.9|8723.9|165
1632236700000|2021-09-21 15:05:00|8739.9|8734.9|8752.9|8747.9|8754.4|8749.4|8738.4|8733.4|154
1632237000000|2021-09-21 15:10:00|8752.4|8747.4|8756.4|8751.4|8757.4|8752.4|8748.4|8743.4|82
1632237300000|2021-09-21 15:15:00|8756.9|8751.9|8750.4|8745.4|8757.4|8752.4|8747.9|8742.9|122
1632237600000|2021-09-21 15:20:00|8749.9|8744.9|8747.9|8742.9|8752.4|8747.4|8744.4|8739.4|154
1632237900000|2021-09-21 15:25:00|8748.4|8743.4|8751.4|8746.4|8759.4|8754.4|8745.4|8740.4|224
1632238200000|2021-09-21 15:30:00|8751.9|8745.9|8762.9|8756.9|8775.9|8769.9|8749.9|8743.9|730
1632238500000|2021-09-21 15:35:00|8761.9|8755.9|8770.9|8764.9|8773.9|8767.9|8761.9|8754.9|340
1632238800000|2021-09-21 15:40:00|8769.9|8763.9|8779.9|8772.9|8779.9|8773.9|8767.9|8761.9|196
1632239100000|2021-09-21 15:45:00|8778.9|8773.9|8778.9|8771.9|8781.9|8775.9|8775.9|8769.9|29
1632239400000|2021-09-21 15:50:00|8777.9|8772.9|8775.9|8769.9|8778.9|8772.9|8775.9|8769.9|19
1632239700000|2021-09-21 15:55:00|8776.9|8770.9|8779.9|8773.9|8781.9|8775.9|8774.9|8768.9|47
1632240000000|2021-09-21 16:00:00|8780.9|8774.9|8787.9|8781.9|8790.9|8783.9|8778.9|8772.9|51
1632240300000|2021-09-21 16:05:00|8788.9|8780.9|8789.9|8783.9|8791.9|8785.9|8784.9|8778.9|29
1632240600000|2021-09-21 16:10:00|8790.9|8784.9|8792.9|8785.9|8793.9|8786.9|8788.9|8782.9|24
1632240900000|2021-09-21 16:15:00|8791.9|8784.9|8788.9|8781.9|8792.9|8786.9|8787.9|8781.9|9
1632241200000|2021-09-21 16:20:00|8789.9|8783.9|8786.9|8780.9|8791.9|8785.9|8786.9|8780.9|15
1632241500000|2021-09-21 16:25:00|8787.9|8781.9|8785.9|8779.9|8789.9|8782.9|8784.9|8778.9|10
1632241800000|2021-09-21 16:30:00|8786.9|8780.9|8790.9|8783.9|8791.9|8784.9|8783.9|8777.9|17
1632242100000|2021-09-21 16:35:00|8789.9|8784.9|8791.9|8784.9|8793.9|8786.9|8786.9|8780.9|59
1632242400000|2021-09-21 16:40:00|8789.9|8783.9|8789.9|8783.9|8790.9|8784.9|8787.9|8780.9|11
1632242700000|2021-09-21 16:45:00|8788.9|8782.9|8786.9|8780.9|8791.9|8785.9|8783.9|8777.9|29
1632243000000|2021-09-21 16:50:00|8785.9|8779.9|8779.9|8772.9|8785.9|8779.9|8774.9|8768.9|25
1632243300000|2021-09-21 16:55:00|8780.9|8773.9|8782.9|8774.9|8785.9|8778.9|8779.9|8772.9|12
1632243600000|2021-09-21 17:00:00|8781.9|8775.9|8778.9|8771.9|8784.9|8778.9|8773.9|8766.9|9
1632243900000|2021-09-21 17:05:00|8777.9|8770.9|8779.9|8772.9|8784.9|8777.9|8774.9|8767.9|17
1632244200000|2021-09-21 17:10:00|8778.9|8771.9|8779.9|8772.9|8784.9|8777.9|8778.9|8770.9|7
1632244500000|2021-09-21 17:15:00|8778.9|8771.9|8782.9|8775.9|8782.9|8775.9|8774.9|8767.9|1
1632244800000|2021-09-21 17:20:00|8781.9|8774.9|8773.9|8765.9|8783.9|8776.9|8771.9|8764.9|16
1632245100000|2021-09-21 17:25:00|8774.9|8766.9|8769.9|8761.9|8776.9|8769.9|8768.9|8761.9|17
1632245400000|2021-09-21 17:30:00|8768.9|8760.9|8768.9|8761.9|8773.9|8766.9|8766.9|8759.9|13
1632245700000|2021-09-21 17:35:00|8770.9|8762.9|8775.9|8767.9|8775.9|8768.9|8766.9|8759.9|12
1632246000000|2021-09-21 17:40:00|8774.9|8768.9|8768.9|8761.9|8775.9|8768.9|8768.9|8761.9|16
1632246300000|2021-09-21 17:45:00|8769.9|8762.9|8772.9|8765.9|8774.9|8767.9|8766.9|8759.9|17
1632246600000|2021-09-21 17:50:00|8771.9|8764.9|8765.9|8757.9|8776.9|8769.9|8764.9|8756.9|21
1632246900000|2021-09-21 17:55:00|8764.9|8758.9|8772.4|8760.4|8773.9|8764.9|8764.9|8757.9|15
1632247200000|2021-09-21 18:00:00|8772.5|8760.5|8776.5|8764.5|8778.7|8766.7|8771.3|8759.3|0
1632247500000|2021-09-21 18:05:00|8776.9|8764.9|8777.8|8765.8|8779.6|8767.6|8776.6|8764.6|0
1632247800000|2021-09-21 18:10:00|8777.7|8765.7|8775.5|8763.5|8778.9|8766.9|8773.8|8761.8|0
1632248100000|2021-09-21 18:15:00|8775.4|8763.4|8770.9|8758.9|8777.8|8765.8|8769.9|8757.9|0
1632248400000|2021-09-21 18:20:00|8771|8759|8766|8754|8771|8759|8764.8|8752.8|0
1632248700000|2021-09-21 18:25:00|8765.9|8753.9|8763.2|8751.2|8767|8755|8761.1|8749.1|0
1632249000000|2021-09-21 18:30:00|8763.3|8751.3|8770.9|8758.9|8772.1|8760.1|8761.7|8749.7|0
1632249300000|2021-09-21 18:35:00|8770.8|8758.8|8772.6|8760.6|8773.7|8761.7|8768.8|8756.8|0
1632249600000|2021-09-21 18:40:00|8772.7|8760.7|8774.2|8762.2|8776.3|8764.3|8771.5|8759.5|0
1632249900000|2021-09-21 18:45:00|8773.2|8761.2|8776.2|8764.2|8776.7|8764.7|8771.7|8759.7|0
1632250200000|2021-09-21 18:50:00|8776.4|8764.4|8787.7|8775.7|8794.5|8782.5|8776.4|8764.4|0
1632250500000|2021-09-21 18:55:00|8786.7|8774.7|8782.3|8770.3|8787.9|8775.9|8780.8|8768.8|0
1632250800000|2021-09-21 19:00:00|8783.3|8771.3|8785.9|8773.9|8791.1|8779.1|8782.3|8770.3|0
1632251100000|2021-09-21 19:05:00|8786.1|8774.1|8785.8|8773.8|8789.7|8777.7|8784.6|8772.6|0
1632251400000|2021-09-21 19:10:00|8785.9|8773.9|8791.7|8779.7|8792.7|8780.7|8783.6|8771.6|0
1632251700000|2021-09-21 19:15:00|8792.2|8780.2|8784.4|8772.4|8798.5|8786.5|8784.4|8772.4|0
1632252000000|2021-09-21 19:20:00|8784.5|8772.5|8790.3|8778.3|8792.9|8780.9|8784.5|8772.5|0
1632252300000|2021-09-21 19:25:00|8790.4|8778.4|8792.8|8780.8|8795.1|8783.1|8789.2|8777.2|0
1632252600000|2021-09-21 19:30:00|8792.7|8780.7|8792.3|8780.3|8795.5|8783.5|8789.8|8777.8|0
1632252900000|2021-09-21 19:35:00|8792.2|8780.2|8786.3|8774.3|8793.7|8781.7|8785.4|8773.4|0
1632253200000|2021-09-21 19:40:00|8785.4|8773.4|8787.5|8775.5|8791.5|8779.5|8783.9|8771.9|0
1632253500000|2021-09-21 19:45:00|8787.3|8775.3|8776.6|8764.6|8787.3|8775.3|8776.4|8764.4|0
1632253800000|2021-09-21 19:50:00|8777|8765|8772.4|8760.4|8780.5|8768.5|8771.4|8759.4|0
1632254100000|2021-09-21 19:55:00|8772.5|8760.5|8761.2|8749.2|8772.5|8760.5|8759.2|8747.2|0
1632254400000|2021-09-21 20:00:00|8761.1|8749.1|8753.1|8741.1|8763.2|8751.2|8751.2|8739.2|0
1632254700000|2021-09-21 20:05:00|8753|8741|8746.1|8734.1|8754.8|8742.8|8746.1|8734.1|0
1632255000000|2021-09-21 20:10:00|8746|8734|8744.2|8732.2|8747.6|8735.6|8736.3|8724.3|0
1632255300000|2021-09-21 20:15:00|8744.6|8732.6|8742.1|8730.1|8744.8|8732.8|8741|8729|0
1632255600000|2021-09-21 20:20:00|8742|8730|8739.3|8727.3|8742|8730|8736.5|8724.5|0
1632255900000|2021-09-21 20:25:00|8738.9|8726.9|8743.8|8731.8|8744.2|8732.2|8733.3|8721.3|0
1632256200000|2021-09-21 20:30:00|8743.9|8731.9|8748.7|8736.7|8752.6|8740.6|8743.9|8731.9|0
1632256500000|2021-09-21 20:35:00|8748.1|8736.1|8744.2|8732.2|8748.1|8736.1|8744.2|8732.2|0
1632256800000|2021-09-21 20:40:00|8744|8732|8746.6|8734.6|8746.6|8734.6|8742.7|8730.7|0
1632257100000|2021-09-21 20:45:00|8747|8735|8749.3|8737.3|8749.3|8737.3|8742.8|8730.8|0
1632257400000|2021-09-21 20:50:00|8749.2|8737.2|8749.9|8737.9|8749.9|8737.9|8747.1|8735.1|0
1632257700000|2021-09-21 20:55:00|8749.7|8737.7|8748.9|8736.9|8749.7|8737.7|8747.1|8735.1|0
1632258000000|2021-09-21 21:00:00|8748.8|8736.8|8749.6|8737.6|8750|8738|8748.8|8736.8|0
1632258300000|2021-09-21 21:05:00|8749.8|8737.8|8750.5|8738.5|8750.9|8738.9|8749.8|8737.8|0
1632258600000|2021-09-21 21:10:00|8750.7|8738.7|8751.5|8739.5|8751.9|8739.9|8750.7|8738.7|0
1632258900000|2021-09-21 21:15:00|8751.3|8739.3|8751.1|8739.1|8751.9|8739.9|8750.5|8738.5|0
1632259200000|2021-09-21 21:20:00|8750.9|8738.9|8750.5|8738.5|8750.9|8738.9|8750.2|8738.2|0
1632259500000|2021-09-21 21:25:00|8750.7|8738.7|8750.4|8738.4|8750.7|8738.7|8750.2|8738.2|0
1632259800000|2021-09-21 21:30:00|8750.2|8738.2|8748.6|8736.6|8750.2|8738.2|8748.6|8736.6|0
1632260400000|2021-09-21 21:40:00|8749|8737|8749|8737|8749.8|8737.8|8749|8737|0
1632260700000|2021-09-21 21:45:00|8749.2|8737.2|8749|8737|8749.2|8737.2|8749|8737|0
1632261000000|2021-09-21 21:50:00|8748.8|8736.8|8749|8737|8749.6|8737.6|8748.6|8736.6|0
1632261300000|2021-09-21 21:55:00|8749.2|8737.2|8749.2|8737.2|8749.6|8737.6|8749|8737|0
1632261600000|2021-09-21 22:00:00|8749|8737|8750.5|8738.5|8753.1|8741.1|8749|8737|0
1632261900000|2021-09-21 22:05:00|8750.6|8738.6|8753.8|8741.8|8754.8|8742.8|8750.6|8738.6|0
1632262200000|2021-09-21 22:10:00|8754.4|8742.4|8752.7|8740.7|8755.5|8743.5|8752|8740|0
1632262500000|2021-09-21 22:15:00|8753.1|8741.1|8748.2|8736.2|8753.1|8741.1|8747.1|8735.1|0
1632262800000|2021-09-21 22:20:00|8748.8|8736.8|8746.7|8734.7|8748.8|8736.8|8742.8|8730.8|0
1632263100000|2021-09-21 22:25:00|8746.3|8734.3|8745.4|8733.4|8748.8|8736.8|8745|8733|0
1632263400000|2021-09-21 22:30:00|8745.5|8733.5|8749.3|8737.3|8751|8739|8745.5|8733.5|0
1632263700000|2021-09-21 22:35:00|8749.9|8737.9|8747.1|8735.1|8749.9|8737.9|8746.7|8734.7|0
1632264000000|2021-09-21 22:40:00|8746.7|8734.7|8746.7|8734.7|8747.1|8735.1|8745|8733|0
1632264300000|2021-09-21 22:45:00|8746.6|8734.6|8749.3|8737.3|8749.3|8737.3|8746|8734|0
1632264600000|2021-09-21 22:50:00|8749.2|8737.2|8748.8|8736.8|8750.5|8738.5|8748.8|8736.8|0
1632264900000|2021-09-21 22:55:00|8748.2|8736.2|8744.3|8732.3|8749.3|8737.3|8743.3|8731.3|0
1632265200000|2021-09-21 23:00:00|8744.4|8732.4|8740.5|8728.5|8745.4|8733.4|8739.4|8727.4|0
1632265500000|2021-09-21 23:05:00|8741.1|8729.1|8746.3|8734.3|8747.1|8735.1|8740.5|8728.5|0
1632265800000|2021-09-21 23:10:00|8746.2|8734.2|8744.3|8732.3|8747.7|8735.7|8742.8|8730.8|0
1632266100000|2021-09-21 23:15:00|8744.1|8732.1|8748.8|8736.8|8749.3|8737.3|8743.9|8731.9|0
1632266400000|2021-09-21 23:20:00|8748.2|8736.2|8745.4|8733.4|8749.9|8737.9|8745.4|8733.4|0
1632266700000|2021-09-21 23:25:00|8745.2|8733.2|8745.8|8733.8|8749.9|8737.9|8744.3|8732.3|0
1632267000000|2021-09-21 23:30:00|8746|8734|8746|8734|8749.3|8737.3|8743.3|8731.3|0
1632267300000|2021-09-21 23:35:00|8746.1|8734.1|8746.7|8734.7|8747.1|8735.1|8742.8|8730.8|0
1632267600000|2021-09-21 23:40:00|8747.1|8735.1|8744.3|8732.3|8747.7|8735.7|8742.8|8730.8|0
1632267900000|2021-09-21 23:45:00|8743.9|8731.9|8742.8|8730.8|8746|8734|8742.8|8730.8|0
1632268200000|2021-09-21 23:50:00|8742.7|8730.7|8739|8727|8742.7|8730.7|8736.6|8724.6|0
1632268500000|2021-09-21 23:55:00|8738.9|8726.9|8737.7|8725.7|8739.4|8727.4|8736.6|8724.6|0
1632268800000|2021-09-22 00:00:00|8737.6|8725.6|8729.9|8717.9|8737.6|8725.6|8725.7|8713.7|0
1632269100000|2021-09-22 00:05:00|8730|8718|8719.7|8707.7|8730.6|8718.6|8719.7|8707.7|0
1632269400000|2021-09-22 00:10:00|8720.1|8708.1|8719.6|8707.6|8720.1|8708.1|8715.1|8703.1|0
1632269700000|2021-09-22 00:15:00|8719.7|8707.7|8742.2|8730.2|8743.7|8731.7|8719|8707|0
1632270000000|2021-09-22 00:20:00|8743.2|8731.2|8745.4|8733.4|8748.6|8736.6|8742.2|8730.2|0
1632270300000|2021-09-22 00:25:00|8745.3|8733.3|8748.5|8736.5|8750.7|8738.7|8745.3|8733.3|0
1632270600000|2021-09-22 00:30:00|8748.7|8736.7|8747.3|8735.3|8751.7|8739.7|8746.3|8734.3|0
1632270900000|2021-09-22 00:35:00|8747.1|8735.1|8749.5|8737.5|8751.1|8739.1|8744.7|8732.7|0
1632271200000|2021-09-22 00:40:00|8749.1|8737.1|8744.3|8732.3|8750|8738|8741.2|8729.2|0
1632271500000|2021-09-22 00:45:00|8744|8732|8745.1|8733.1|8748.9|8736.9|8741.8|8729.8|0
1632271800000|2021-09-22 00:50:00|8745.7|8733.7|8740.5|8728.5|8745.7|8733.7|8739.4|8727.4|0
1632272100000|2021-09-22 00:55:00|8740.3|8728.3|8734.3|8722.3|8740.5|8728.5|8732.6|8720.6|0
1632272400000|2021-09-22 01:00:00|8734.2|8722.2|8730|8718|8734.4|8722.4|8728.9|8716.9|0
1632272700000|2021-09-22 01:05:00|8730.2|8718.2|8761.3|8749.3|8763.1|8751.1|8726.8|8714.8|0
1632273000000|2021-09-22 01:10:00|8761.9|8749.9|8779.3|8767.3|8781.7|8769.7|8761.3|8749.3|0
1632273300000|2021-09-22 01:15:00|8779.5|8767.5|8780|8768|8794.4|8782.4|8778.3|8766.3|0
1632273600000|2021-09-22 01:20:00|8780.1|8768.1|8794.6|8782.6|8795.2|8783.2|8780|8768|0
1632273900000|2021-09-22 01:25:00|8794.4|8782.4|8799.6|8787.6|8801.1|8789.1|8790.9|8778.9|0
1632274200000|2021-09-22 01:30:00|8799.8|8787.8|8797.8|8785.8|8809.1|8797.1|8795.8|8783.8|0
1632274500000|2021-09-22 01:35:00|8797.4|8785.4|8797.7|8785.7|8803.3|8791.3|8793|8781|0
1632274800000|2021-09-22 01:40:00|8797.8|8785.8|8798.7|8786.7|8800.3|8788.3|8796|8784|0
1632275100000|2021-09-22 01:45:00|8798.9|8786.9|8802.2|8790.2|8806.6|8794.6|8797|8785|0
1632275400000|2021-09-22 01:50:00|8802.6|8790.6|8794.9|8782.9|8805.5|8793.5|8792.7|8780.7|0
1632275700000|2021-09-22 01:55:00|8795.3|8783.3|8788.7|8776.7|8796|8784|8786.5|8774.5|0
1632276000000|2021-09-22 02:00:00|8788.6|8776.6|8775|8763|8790.8|8778.8|8773.5|8761.5|0
1632276300000|2021-09-22 02:05:00|8775.1|8763.1|8774.7|8762.7|8777.9|8765.9|8763.8|8751.8|0
1632276600000|2021-09-22 02:10:00|8774.5|8762.5|8782.2|8770.2|8784.9|8772.9|8772.1|8760.1|0
1632276900000|2021-09-22 02:15:00|8782|8770|8785|8773|8788.6|8776.6|8778.6|8766.6|0
1632277200000|2021-09-22 02:20:00|8785.2|8773.2|8786.1|8774.1|8787|8775|8783.9|8771.9|0
1632277500000|2021-09-22 02:25:00|8786.3|8774.3|8789|8777|8789.1|8777.1|8785.9|8773.9|0
1632277800000|2021-09-22 02:30:00|8789.1|8777.1|8783.7|8771.7|8789.1|8777.1|8780.5|8768.5|0
1632278100000|2021-09-22 02:35:00|8783.8|8771.8|8784.8|8772.8|8785.9|8773.9|8777.8|8765.8|0
1632278400000|2021-09-22 02:40:00|8785|8773|8787|8775|8788.1|8776.1|8784.9|8772.9|0
1632278700000|2021-09-22 02:45:00|8787.2|8775.2|8789.5|8777.5|8790.1|8778.1|8782.7|8770.7|0
1632279000000|2021-09-22 02:50:00|8789.7|8777.7|8790.3|8778.3|8795.8|8783.8|8788.7|8776.7|0
1632279300000|2021-09-22 02:55:00|8789.9|8777.9|8793.6|8781.6|8796.7|8784.7|8786.1|8774.1|0
1632279600000|2021-09-22 03:00:00|8793.4|8781.4|8789.5|8777.5|8793.7|8781.7|8788.5|8776.5|0
1632279900000|2021-09-22 03:05:00|8788.5|8776.5|8793.8|8781.8|8795.9|8783.9|8788.5|8776.5|0
1632280200000|2021-09-22 03:10:00|8793.9|8781.9|8796.4|8784.4|8799.2|8787.2|8789.6|8777.6|0
1632280500000|2021-09-22 03:15:00|8796.5|8784.5|8795.9|8783.9|8797.1|8785.1|8791.8|8779.8|0
1632280800000|2021-09-22 03:20:00|8796|8784|8795|8783|8799.1|8787.1|8793.9|8781.9|0
1632281100000|2021-09-22 03:25:00|8794.8|8782.8|8794.9|8782.9|8795.5|8783.5|8793.4|8781.4|0
1632281400000|2021-09-22 03:30:00|8794.5|8782.5|8792.8|8780.8|8794.5|8782.5|8788.6|8776.6|0
1632281700000|2021-09-22 03:35:00|8792.6|8780.6|8786.8|8774.8|8792.8|8780.8|8786.4|8774.4|0
1632282000000|2021-09-22 03:40:00|8786.6|8774.6|8786.3|8774.3|8788.5|8776.5|8784.2|8772.2|0
1632282300000|2021-09-22 03:45:00|8786.1|8774.1|8786.3|8774.3|8787.8|8775.8|8783.1|8771.1|0
1632282600000|2021-09-22 03:50:00|8786.1|8774.1|8787.5|8775.5|8789.6|8777.6|8785.2|8773.2|0
1632282900000|2021-09-22 03:55:00|8787.7|8775.7|8782.4|8770.4|8787.9|8775.9|8777.6|8765.6|0
1632283200000|2021-09-22 04:00:00|8782.6|8770.6|8783.5|8771.5|8784.1|8772.1|8781.9|8769.9|0
1632283500000|2021-09-22 04:05:00|8783.3|8771.3|8782.4|8770.4|8784.2|8772.2|8781.9|8769.9|0
1632283800000|2021-09-22 04:10:00|8782.5|8770.5|8783.1|8771.1|8783.2|8771.2|8779.9|8767.9|0
1632284100000|2021-09-22 04:15:00|8783.2|8771.2|8784.3|8772.3|8784.3|8772.3|8782.1|8770.1|0
1632284400000|2021-09-22 04:20:00|8784.2|8772.2|8783.2|8771.2|8785.3|8773.3|8782.1|8770.1|0
1632284700000|2021-09-22 04:25:00|8783.7|8771.7|8786.4|8774.4|8786.4|8774.4|8782.2|8770.2|0
1632285000000|2021-09-22 04:30:00|8786.2|8774.2|8784.3|8772.3|8786.4|8774.4|8783.2|8771.2|0
1632285300000|2021-09-22 04:35:00|8784.7|8772.7|8780.5|8768.5|8785.3|8773.3|8780|8768|0
1632285600000|2021-09-22 04:40:00|8780.7|8768.7|8780.8|8768.8|8782.1|8770.1|8780|8768|0
1632285900000|2021-09-22 04:45:00|8780.6|8768.6|8789.5|8777.5|8790.6|8778.6|8779.8|8767.8|0
1632286200000|2021-09-22 04:50:00|8789.3|8777.3|8792.9|8780.9|8793.5|8781.5|8786.3|8774.3|0
1632286500000|2021-09-22 04:55:00|8793.1|8781.1|8792.4|8780.4|8797.6|8785.6|8791.9|8779.9|0
1632286800000|2021-09-22 05:00:00|8792.2|8780.2|8803.1|8791.1|8803.1|8791.1|8791.4|8779.4|0
1632287100000|2021-09-22 05:05:00|8803|8791|8805.1|8793.1|8806.2|8794.2|8797|8785|0
1632287400000|2021-09-22 05:10:00|8805.2|8793.2|8808.3|8796.3|8808.3|8796.3|8802.4|8790.4|0
1632287700000|2021-09-22 05:15:00|8808.7|8796.7|8813.6|8801.6|8813.7|8801.7|8805.6|8793.6|0
1632288000000|2021-09-22 05:20:00|8813.7|8801.7|8815.6|8803.6|8819.9|8807.9|8813.7|8801.7|0
1632288300000|2021-09-22 05:25:00|8816.7|8804.7|8816.9|8804.9|8823.7|8811.7|8815.4|8803.4|0
1632288600000|2021-09-22 05:30:00|8817.1|8805.1|8810.3|8798.3|8818.9|8806.9|8810.3|8798.3|0
1632288900000|2021-09-22 05:35:00|8810.5|8798.5|8814.8|8802.8|8815.9|8803.9|8808.1|8796.1|0
1632289200000|2021-09-22 05:40:00|8815|8803|8814.4|8802.4|8816.4|8804.4|8808.1|8796.1|0
1632289500000|2021-09-22 05:45:00|8814.1|8802.1|8814.9|8802.9|8815.4|8803.4|8813.3|8801.3|0
1632289800000|2021-09-22 05:50:00|8815.4|8803.4|8819.4|8807.4|8821.5|8809.5|8813.9|8801.9|0
1632290100000|2021-09-22 05:55:00|8819.2|8807.2|8810.3|8798.3|8819.5|8807.5|8809.3|8797.3|0
1632290400000|2021-09-22 06:00:00|8810.5|8798.5|8808.9|8803.9|8821.4|8816.4|8808.4|8798.5|65
1632290700000|2021-09-22 06:05:00|8809.4|8804.4|8810.9|8805.9|8813.4|8808.4|8805.9|8800.9|20
1632291000000|2021-09-22 06:10:00|8810.4|8805.4|8818.4|8813.4|8818.4|8813.4|8809.4|8804.4|17
1632291300000|2021-09-22 06:15:00|8818.9|8813.9|8828.4|8823.4|8831.9|8826.9|8818.9|8813.9|26
1632291600000|2021-09-22 06:20:00|8828.9|8823.9|8827.4|8822.4|8834.9|8829.9|8825.9|8820.9|27
1632291900000|2021-09-22 06:25:00|8827.9|8822.9|8820.9|8815.9|8829.4|8824.4|8819.4|8814.4|8
1632292200000|2021-09-22 06:30:00|8820.4|8815.4|8831.9|8826.9|8833.4|8828.4|8818.4|8813.4|7
1632292500000|2021-09-22 06:35:00|8832.4|8827.4|8838.9|8833.9|8843.4|8838.4|8831.4|8826.4|16
1632292800000|2021-09-22 06:40:00|8838.4|8833.4|8838.9|8833.9|8842.4|8837.4|8834.4|8829.4|22
1632293100000|2021-09-22 06:45:00|8838.4|8833.4|8852.9|8847.9|8852.9|8847.9|8835.4|8830.4|29
1632293400000|2021-09-22 06:50:00|8853.4|8848.4|8839.9|8834.9|8853.4|8848.4|8839.9|8834.9|15
1632293700000|2021-09-22 06:55:00|8840.4|8835.4|8831.9|8826.9|8842.4|8837.4|8830.4|8825.4|92
1632294000000|2021-09-22 07:00:00|8832.4|8827.4|8825.9|8820.9|8837.4|8832.4|8820.9|8815.9|661
1632294300000|2021-09-22 07:05:00|8828.4|8823.4|8832.9|8827.9|8839.9|8834.9|8827.9|8822.9|295
1632294600000|2021-09-22 07:10:00|8833.4|8828.4|8825.9|8820.9|8843.4|8838.4|8825.4|8820.4|228
1632294900000|2021-09-22 07:15:00|8826.4|8821.4|8827.9|8822.9|8834.9|8829.9|8824.9|8819.9|173
1632295200000|2021-09-22 07:20:00|8828.4|8823.4|8836.9|8831.9|8839.4|8834.4|8828.4|8823.4|120
1632295500000|2021-09-22 07:25:00|8837.4|8832.4|8838.9|8833.9|8841.9|8836.9|8828.9|8823.9|238
1632295800000|2021-09-22 07:30:00|8839.4|8834.4|8831.4|8826.4|8843.4|8838.4|8828.9|8823.9|90
1632296100000|2021-09-22 07:35:00|8830.4|8825.4|8818.4|8813.4|8833.9|8828.9|8817.9|8812.9|82
1632296400000|2021-09-22 07:40:00|8818.1|8813.1|8809.6|8804.6|8820.1|8815.1|8807.6|8802.6|78
1632296700000|2021-09-22 07:45:00|8809.1|8804.1|8800.1|8795.1|8813.1|8808.1|8799.6|8794.6|108
1632297000000|2021-09-22 07:50:00|8799.6|8794.6|8787.1|8782.1|8799.6|8794.6|8783.1|8778.1|117
1632297300000|2021-09-22 07:55:00|8787.6|8782.6|8779.1|8774.1|8791.1|8786.1|8778.1|8773.1|86
1632297600000|2021-09-22 08:00:00|8778.6|8773.6|8782.1|8777.1|8783.1|8778.1|8776.1|8771.1|79
1632297900000|2021-09-22 08:05:00|8781.6|8776.6|8790.1|8785.1|8794.1|8789.1|8780.6|8775.6|216
1632298200000|2021-09-22 08:10:00|8790.6|8785.6|8786.1|8781.1|8791.1|8786.1|8785.1|8780.1|94
1632298500000|2021-09-22 08:15:00|8786.6|8781.6|8785.1|8780.1|8788.1|8783.1|8781.1|8776.1|45
1632298800000|2021-09-22 08:20:00|8785.6|8780.6|8783.1|8778.1|8788.6|8783.6|8782.6|8777.6|84
1632299100000|2021-09-22 08:25:00|8782.6|8777.6|8782.1|8777.1|8789.1|8784.1|8782.1|8777.1|62
1632299400000|2021-09-22 08:30:00|8782.6|8777.6|8783.1|8778.1|8784.6|8779.6|8775.1|8770.1|49
1632299700000|2021-09-22 08:35:00|8782.6|8777.6|8782.1|8777.1|8785.1|8780.1|8779.6|8774.6|28
1632300000000|2021-09-22 08:40:00|8782.6|8777.6|8786.1|8781.1|8786.6|8781.6|8773.1|8768.1|94
1632300300000|2021-09-22 08:45:00|8786.6|8781.6|8783.6|8778.6|8791.1|8786.1|8781.1|8776.1|50
1632300600000|2021-09-22 08:50:00|8783.1|8778.1|8786.6|8781.6|8791.1|8786.1|8783.1|8778.1|25
1632300900000|2021-09-22 08:55:00|8787.1|8782.1|8790.1|8785.1|8792.1|8787.1|8784.6|8779.6|25
1632301200000|2021-09-22 09:00:00|8790.6|8785.6|8800.6|8795.6|8800.6|8795.6|8790.6|8785.6|57
1632301500000|2021-09-22 09:05:00|8800.1|8795.1|8803.6|8798.6|8807.1|8802.1|8799.6|8794.6|60
1632301800000|2021-09-22 09:10:00|8804.1|8799.1|8807.1|8802.1|8808.6|8803.6|8802.6|8797.6|46
1632302100000|2021-09-22 09:15:00|8806.6|8801.6|8809.1|8804.1|8810.6|8805.6|8804.6|8799.6|73
1632302400000|2021-09-22 09:20:00|8809.6|8804.6|8811.1|8806.1|8814.6|8809.6|8808.1|8803.1|47
1632302700000|2021-09-22 09:25:00|8811.6|8806.6|8807.1|8802.1|8812.1|8807.1|8805.6|8800.6|19
1632303000000|2021-09-22 09:30:00|8807.6|8802.6|8802.1|8797.1|8809.1|8804.1|8800.6|8795.6|76
1632303300000|2021-09-22 09:35:00|8802.6|8797.6|8808.1|8803.1|8808.6|8803.6|8799.6|8794.6|49
1632303600000|2021-09-22 09:40:00|8808.6|8803.6|8809.6|8804.6|8811.6|8806.6|8805.6|8800.6|62
1632303900000|2021-09-22 09:45:00|8809.1|8804.1|8812.6|8807.6|8812.6|8807.6|8801.6|8796.6|34
1632304200000|2021-09-22 09:50:00|8813.1|8808.1|8814.6|8809.6|8820.6|8815.6|8812.1|8807.1|91
1632304500000|2021-09-22 09:55:00|8813.6|8808.6|8814.6|8809.6|8818.1|8813.1|8813.6|8808.6|31
1632304800000|2021-09-22 10:00:00|8815.1|8810.1|8817.6|8812.6|8820.6|8815.6|8814.1|8809.1|53
1632305100000|2021-09-22 10:05:00|8818.1|8813.1|8823.1|8818.1|8823.6|8818.6|8817.6|8812.6|34
1632305400000|2021-09-22 10:10:00|8823.6|8818.6|8820.6|8815.6|8826.1|8821.1|8820.6|8815.6|123
1632305700000|2021-09-22 10:15:00|8820.1|8815.1|8823.6|8818.6|8823.6|8818.6|8818.6|8813.6|51
1632306000000|2021-09-22 10:20:00|8824.6|8819.6|8823.1|8818.1|8826.6|8821.6|8821.6|8816.6|39
1632306300000|2021-09-22 10:25:00|8823.6|8818.6|8816.6|8811.6|8826.6|8821.6|8816.1|8811.1|41
1632306600000|2021-09-22 10:30:00|8817.1|8812.1|8815.6|8810.6|8817.6|8812.6|8812.6|8807.6|50
1632306900000|2021-09-22 10:35:00|8815.1|8810.1|8827.1|8822.1|8828.1|8823.1|8815.1|8810.1|18
1632307200000|2021-09-22 10:40:00|8826.6|8821.6|8826.6|8821.6|8835.1|8830.1|8826.1|8821.1|89
1632307500000|2021-09-22 10:45:00|8826.1|8821.1|8814.1|8809.1|8828.1|8823.1|8812.1|8807.1|74
1632307800000|2021-09-22 10:50:00|8814.6|8809.6|8813.1|8808.1|8819.6|8814.6|8812.1|8807.1|21
1632308100000|2021-09-22 10:55:00|8812.6|8807.6|8808.1|8803.1|8813.1|8808.1|8807.1|8802.1|68
1632308400000|2021-09-22 11:00:00|8806.6|8801.6|8812.6|8807.6|8812.6|8807.6|8806.6|8801.6|71
1632308700000|2021-09-22 11:05:00|8812.1|8807.1|8815.1|8810.1|8816.6|8811.6|8811.6|8806.6|64
1632309000000|2021-09-22 11:10:00|8814.6|8809.6|8824.1|8819.1|8825.6|8820.6|8814.1|8809.1|77
1632309300000|2021-09-22 11:15:00|8823.6|8818.6|8823.6|8818.6|8825.6|8820.6|8818.1|8813.1|49
1632309600000|2021-09-22 11:20:00|8824.1|8819.1|8824.6|8819.6|8826.6|8821.6|8823.1|8818.1|37
1632309900000|2021-09-22 11:25:00|8825.1|8820.1|8828.6|8823.6|8828.6|8823.6|8824.1|8819.1|22
1632310200000|2021-09-22 11:30:00|8827.1|8822.1|8828.6|8823.6|8829.1|8824.1|8820.1|8815.1|63
1632310500000|2021-09-22 11:35:00|8828.1|8823.1|8826.6|8821.6|8828.6|8823.6|8824.1|8819.1|35
1632310800000|2021-09-22 11:40:00|8827.1|8822.1|8825.1|8820.1|8827.6|8822.6|8822.1|8817.1|34
1632311100000|2021-09-22 11:45:00|8825.6|8820.6|8813.6|8808.6|8826.1|8821.1|8813.1|8808.1|58
1632311400000|2021-09-22 11:50:00|8814.1|8809.1|8816.1|8811.1|8819.1|8814.1|8811.6|8806.6|65
1632311700000|2021-09-22 11:55:00|8816.6|8811.6|8813.1|8808.1|8816.6|8811.6|8810.1|8805.1|25
1632312000000|2021-09-22 12:00:00|8813.6|8808.6|8819.1|8814.1|8820.6|8815.6|8811.6|8806.6|71
1632312300000|2021-09-22 12:05:00|8818.6|8813.6|8812.6|8807.6|8823.1|8818.1|8812.6|8807.6|61
1632312600000|2021-09-22 12:10:00|8813.1|8808.1|8816.6|8811.6|8817.1|8812.1|8810.6|8805.6|42
1632312900000|2021-09-22 12:15:00|8816.1|8811.1|8815.1|8810.1|8816.1|8811.1|8811.6|8806.6|25
1632313200000|2021-09-22 12:20:00|8815.6|8810.6|8808.6|8803.6|8816.1|8811.1|8805.6|8800.6|65
1632313500000|2021-09-22 12:25:00|8808.1|8803.1|8808.1|8803.1|8809.6|8804.6|8805.6|8800.6|37
1632313800000|2021-09-22 12:30:00|8807.6|8802.6|8815.6|8810.6|8817.1|8812.1|8806.6|8801.6|28
1632314100000|2021-09-22 12:35:00|8816.1|8811.1|8809.6|8804.6|8816.1|8811.1|8808.6|8803.6|22
1632314400000|2021-09-22 12:40:00|8809.1|8804.1|8816.6|8811.6|8817.1|8812.1|8807.1|8802.1|37
1632314700000|2021-09-22 12:45:00|8815.6|8810.6|8814.1|8809.1|8816.6|8811.6|8811.1|8806.1|35
1632315000000|2021-09-22 12:50:00|8813.6|8808.6|8807.1|8802.1|8814.6|8809.6|8806.6|8801.6|28
1632315300000|2021-09-22 12:55:00|8806.6|8801.6|8810.1|8805.1|8811.1|8806.1|8806.1|8801.1|67
1632315600000|2021-09-22 13:00:00|8809.6|8804.6|8814.6|8809.6|8817.6|8812.6|8809.6|8804.6|85
1632315900000|2021-09-22 13:05:00|8815.1|8810.1|8811.1|8806.1|8818.1|8813.1|8811.1|8806.1|67
1632316200000|2021-09-22 13:10:00|8810.6|8805.6|8799.6|8794.6|8810.6|8805.6|8796.6|8791.6|59
1632316500000|2021-09-22 13:15:00|8800.6|8795.6|8804.1|8799.1|8805.6|8800.6|8798.6|8793.6|62
1632316800000|2021-09-22 13:20:00|8803.6|8798.6|8806.6|8801.6|8808.1|8803.1|8802.1|8797.1|43
1632317100000|2021-09-22 13:25:00|8807.6|8802.6|8804.1|8799.1|8808.6|8803.6|8802.1|8797.1|41
1632317400000|2021-09-22 13:30:00|8803.6|8798.6|8816.6|8811.6|8821.6|8816.6|8802.6|8797.6|110
1632317700000|2021-09-22 13:35:00|8817.1|8812.1|8817.1|8812.1|8822.1|8817.1|8812.1|8807.1|174
1632318000000|2021-09-22 13:40:00|8817.6|8812.6|8813.6|8808.6|8819.1|8814.1|8810.1|8805.1|70
1632318300000|2021-09-22 13:45:00|8813.1|8808.1|8817.6|8812.6|8820.1|8815.1|8811.6|8806.6|67
1632318600000|2021-09-22 13:50:00|8818.1|8813.1|8823.1|8818.1|8824.6|8819.6|8818.1|8813.1|72
1632318900000|2021-09-22 13:55:00|8822.6|8817.6|8819.6|8814.6|8826.6|8821.6|8817.6|8812.6|54
1632319200000|2021-09-22 14:00:00|8820.1|8815.1|8829.6|8824.6|8830.6|8825.6|8819.1|8814.1|105
1632319500000|2021-09-22 14:05:00|8830.1|8825.1|8830.6|8825.6|8831.6|8826.6|8825.6|8820.6|158
1632319800000|2021-09-22 14:10:00|8830.5|8825.5|8819.5|8814.5|8834|8829|8812.5|8807.5|281
1632320100000|2021-09-22 14:15:00|8820|8815|8809.5|8804.5|8820.5|8815.5|8808|8803|181
1632320400000|2021-09-22 14:20:00|8810.5|8805.5|8813.5|8808.5|8814|8809|8805.5|8800.5|165
1632320700000|2021-09-22 14:25:00|8814.5|8809.5|8810.5|8805.5|8818.5|8813.5|8808.5|8803.5|98
1632321000000|2021-09-22 14:30:00|8811|8806|8810.5|8805.5|8817|8812|8807.5|8802.5|118
1632321300000|2021-09-22 14:35:00|8808.5|8803.5|8815.5|8810.5|8816|8811|8808.5|8803.5|112
1632321600000|2021-09-22 14:40:00|8815|8810|8813.5|8808.5|8821|8816|8812.5|8807.5|175
1632321900000|2021-09-22 14:45:00|8814|8809|8810.5|8805.5|8816.5|8811.5|8803.5|8798.5|174
1632322200000|2021-09-22 14:50:00|8811|8806|8806.5|8801.5|8815.5|8810.5|8803.5|8798.5|104
1632322500000|2021-09-22 14:55:00|8807.5|8802.5|8815.5|8810.5|8816|8811|8807|8802|126
1632322800000|2021-09-22 15:00:00|8814.5|8809.5|8816.5|8811.5|8821.5|8816.5|8813.5|8808.5|128
1632323100000|2021-09-22 15:05:00|8817|8812|8806.5|8801.5|8818|8813|8805|8800|122
1632323400000|2021-09-22 15:10:00|8807|8802|8811.5|8806.5|8815|8810|8805.5|8800.5|52
1632323700000|2021-09-22 15:15:00|8812.5|8807.5|8817.5|8812.5|8819.5|8814.5|8812.5|8807.5|124
1632324000000|2021-09-22 15:20:00|8818.5|8813.5|8808.5|8803.5|8821.5|8816.5|8808|8803|253
1632324300000|2021-09-22 15:25:00|8809|8804|8810|8805|8814.5|8809.5|8807|8802|277
1632324600000|2021-09-22 15:30:00|8811|8804|8811|8805|8824|8817|8811|8804|766
1632324900000|2021-09-22 15:35:00|8812|8806|8819|8812|8820|8813|8811|8805|143
1632325200000|2021-09-22 15:40:00|8820|8813|8819|8813|8821|8815|8817|8810|56
1632325500000|2021-09-22 15:45:00|8820|8814|8819|8812|8824|8818|8819|8812|65
1632325800000|2021-09-22 15:50:00|8823|8813|8825|8818|8834|8828|8820|8812|293
1632326100000|2021-09-22 15:55:00|8824|8819|8827|8821|8831|8824|8824|8818|104
1632326400000|2021-09-22 16:00:00|8828|8820|8828|8821|8830|8823|8825|8819|18
1632326700000|2021-09-22 16:05:00|8829|8822|8824|8817|8829|8823|8821|8814|34
1632327000000|2021-09-22 16:10:00|8825|8818|8823|8816|8826|8819|8823|8816|3
1632327300000|2021-09-22 16:15:00|8824|8817|8821|8814|8825|8819|8820|8814|18
1632327600000|2021-09-22 16:20:00|8822|8815|8826|8820|8827|8820|8821|8814|11
1632327900000|2021-09-22 16:25:00|8827|8821|8831|8825|8831|8825|8826|8820|32
1632328200000|2021-09-22 16:30:00|8832|8826|8832|8826|8833|8826|8830|8824|14
1632328500000|2021-09-22 16:35:00|8833|8827|8833|8827|8834|8827|8832|8826|9
1632328800000|2021-09-22 16:40:00|8832|8826|8830|8824|8832|8826|8830|8824|19
1632329100000|2021-09-22 16:45:00|8831|8823|8830|8824|8831|8825|8830|8823|6
1632329400000|2021-09-22 16:50:00|8831|8823|8827|8821|8831|8824|8827|8821|6
1632329700000|2021-09-22 16:55:00|8826|8820|8827|8820|8828|8822|8826|8820|12
1632330000000|2021-09-22 17:00:00|8826|8819|8822|8815|8827|8819|8822|8815|1
1632330300000|2021-09-22 17:05:00|8823|8816|8825|8818|8826|8819|8822|8816|5
1632330600000|2021-09-22 17:10:00|8824|8817|8824|8817|8826|8818|8823|8817|3
1632330900000|2021-09-22 17:15:00|8823|8816|8822|8816|8826|8819|8820|8813|11
1632331200000|2021-09-22 17:20:00|8823|8817|8823|8816|8826|8820|8822|8816|6
1632331500000|2021-09-22 17:25:00|8824|8817|8822|8816|8826|8819|8822|8816|8
1632331800000|2021-09-22 17:30:00|8824|8815|8824|8817|8827|8821|8822|8815|38
1632332100000|2021-09-22 17:35:00|8825|8818|8827|8820|8827|8820|8821|8814|16
1632332400000|2021-09-22 17:40:00|8826|8819|8826|8819|8829|8822|8825|8818|3
1632332700000|2021-09-22 17:45:00|8825|8818|8823|8816|8826|8819|8819|8813|23
1632333000000|2021-09-22 17:50:00|8822|8815|8823|8815|8823|8815|8818|8811|14
1632333300000|2021-09-22 17:55:00|8822|8814|8826.2|8814.2|8826.3|8817|8820|8814|14
1632333600000|2021-09-22 18:00:00|8823.6|8811.6|8846.1|8834.1|8848|8836|8812.1|8800.1|0
1632333900000|2021-09-22 18:05:00|8846|8834|8839.7|8827.7|8848.3|8836.3|8832.8|8820.8|0
1632334200000|2021-09-22 18:10:00|8839.9|8827.9|8849.2|8837.2|8851.4|8839.4|8839.8|8827.8|0
1632334500000|2021-09-22 18:15:00|8849.3|8837.3|8847.7|8835.7|8856.1|8844.1|8847.5|8835.5|0
1632334800000|2021-09-22 18:20:00|8847.8|8835.8|8841.6|8829.6|8850.3|8838.3|8839|8827|0
1632335100000|2021-09-22 18:25:00|8841.5|8829.5|8849.6|8837.6|8850.7|8838.7|8840.2|8828.2|0
1632335400000|2021-09-22 18:30:00|8848.6|8836.6|8847.1|8835.1|8852.1|8840.1|8841.4|8829.4|0
1632335700000|2021-09-22 18:35:00|8846.2|8834.2|8840.3|8828.3|8851.3|8839.3|8836.8|8824.8|0
1632336000000|2021-09-22 18:40:00|8839.9|8827.9|8836.6|8824.6|8841.3|8829.3|8830.7|8818.7|0
1632336300000|2021-09-22 18:45:00|8836.4|8824.4|8824.5|8812.5|8838.8|8826.8|8823.3|8811.3|0
1632336600000|2021-09-22 18:50:00|8824.6|8812.6|8829.5|8817.5|8833.1|8821.1|8815.6|8803.6|0
1632336900000|2021-09-22 18:55:00|8829.6|8817.6|8828.9|8816.9|8831.7|8819.7|8819.4|8807.4|0
1632337200000|2021-09-22 19:00:00|8829|8817|8827.7|8815.7|8831.3|8819.3|8820.9|8808.9|0
1632337500000|2021-09-22 19:05:00|8827.6|8815.6|8832|8820|8832.4|8820.4|8821.8|8809.8|0
1632337800000|2021-09-22 19:10:00|8831.5|8819.5|8840.9|8828.9|8844.5|8832.5|8827.1|8815.1|0
1632338100000|2021-09-22 19:15:00|8840.8|8828.8|8847.2|8835.2|8848.2|8836.2|8839.6|8827.6|0
1632338400000|2021-09-22 19:20:00|8847.3|8835.3|8845.1|8833.1|8851|8839|8843.7|8831.7|0
1632338700000|2021-09-22 19:25:00|8845.2|8833.2|8844.9|8832.9|8848.7|8836.7|8842.5|8830.5|0
1632339000000|2021-09-22 19:30:00|8844.8|8832.8|8835.4|8823.4|8845|8833|8832.4|8820.4|0
1632339300000|2021-09-22 19:35:00|8835|8823|8848.2|8836.2|8848.3|8836.3|8834.7|8822.7|0
1632339600000|2021-09-22 19:40:00|8848.1|8836.1|8837.6|8825.6|8848.1|8836.1|8833.3|8821.3|0
1632339900000|2021-09-22 19:45:00|8837.5|8825.5|8831.9|8819.9|8840.9|8828.9|8831|8819|0
1632340200000|2021-09-22 19:50:00|8831.5|8819.5|8831.2|8819.2|8836.6|8824.6|8826.1|8814.1|0
1632340500000|2021-09-22 19:55:00|8831.1|8819.1|8818.3|8806.3|8831.4|8819.4|8812.1|8800.1|0
1632340800000|2021-09-22 20:00:00|8815.2|8803.2|8819.6|8807.6|8820.1|8808.1|8810.3|8798.3|0
1632341100000|2021-09-22 20:05:00|8819.7|8807.7|8817.5|8805.5|8821.3|8809.3|8815.2|8803.2|0
1632341400000|2021-09-22 20:10:00|8816.9|8804.9|8820.1|8808.1|8826.2|8814.2|8815.2|8803.2|0
1632341700000|2021-09-22 20:15:00|8820|8808|8818.6|8806.6|8821.8|8809.8|8818.6|8806.6|0
1632342000000|2021-09-22 20:20:00|8818.5|8806.5|8818.6|8806.6|8820.7|8808.7|8817.9|8805.9|0
1632342300000|2021-09-22 20:25:00|8818.5|8806.5|8819.1|8807.1|8819.7|8807.7|8817.6|8805.6|0
1632342600000|2021-09-22 20:30:00|8819|8807|8814.8|8802.8|8819.1|8807.1|8814.8|8802.8|0
1632342900000|2021-09-22 20:35:00|8814.7|8802.7|8817.6|8805.6|8818|8806|8814.2|8802.2|0
1632343200000|2021-09-22 20:40:00|8818|8806|8819.1|8807.1|8819.7|8807.7|8817.6|8805.6|0
1632343500000|2021-09-22 20:45:00|8819|8807|8816.3|8804.3|8820.7|8808.7|8815.9|8803.9|0
1632343800000|2021-09-22 20:50:00|8816.1|8804.1|8820.1|8808.1|8820.7|8808.7|8815.9|8803.9|0
1632344100000|2021-09-22 20:55:00|8819.7|8807.7|8820.3|8808.3|8822.9|8810.9|8819.1|8807.1|0
1632344400000|2021-09-22 21:00:00|8819.7|8807.7|8820.1|8808.1|8820.1|8808.1|8819.5|8807.5|0
1632344700000|2021-09-22 21:05:00|8820.3|8808.3|8820.1|8808.1|8820.3|8808.3|8819.5|8807.5|0
1632345000000|2021-09-22 21:10:00|8819.9|8807.9|8819.3|8807.3|8820.1|8808.1|8818.9|8806.9|0
1632345300000|2021-09-22 21:15:00|8819.5|8807.5|8820.1|8808.1|8820.3|8808.3|8819.5|8807.5|0
1632345600000|2021-09-22 21:20:00|8819.5|8807.5|8819.7|8807.7|8820.1|8808.1|8819.5|8807.5|0
1632345900000|2021-09-22 21:25:00|8820.1|8808.1|8819.7|8807.7|8820.1|8808.1|8819.5|8807.5|0
1632346200000|2021-09-22 21:30:00|8819.5|8807.5|8820.3|8808.3|8820.5|8808.5|8819.5|8807.5|0
1632346500000|2021-09-22 21:35:00|8820.2|8808.2|8820|8808|8820.2|8808.2|8820|8808|0
1632346800000|2021-09-22 21:40:00|8819.5|8807.5|8819.5|8807.5|8819.5|8807.5|8819.5|8807.5|0
1632347100000|2021-09-22 21:45:00|8819.7|8807.7|8820.2|8808.2|8820.2|8808.2|8819.7|8807.7|0
1632347400000|2021-09-22 21:50:00|8819.5|8807.5|8820|8808|8820.4|8808.4|8819.5|8807.5|0
1632347700000|2021-09-22 21:55:00|8819.5|8807.5|8819.7|8807.7|8819.7|8807.7|8819.5|8807.5|0
1632348000000|2021-09-22 22:00:00|8819.6|8807.6|8823.7|8811.7|8824.5|8812.5|8818.8|8806.8|0
1632348300000|2021-09-22 22:05:00|8823.6|8811.6|8820.1|8808.1|8824.1|8812.1|8819.6|8807.6|0
1632348600000|2021-09-22 22:10:00|8820.7|8808.7|8822.8|8810.8|8824.1|8812.1|8820.1|8808.1|0
1632348900000|2021-09-22 22:15:00|8822.9|8810.9|8824.1|8812.1|8824.5|8812.5|8822.4|8810.4|0
1632349200000|2021-09-22 22:20:00|8823.7|8811.7|8825.1|8813.1|8826.2|8814.2|8822.4|8810.4|0
1632349500000|2021-09-22 22:25:00|8825.2|8813.2|8822|8810|8825.6|8813.6|8821.4|8809.4|0
1632349800000|2021-09-22 22:30:00|8821.8|8809.8|8821.4|8809.4|8825.6|8813.6|8820.7|8808.7|0
1632350100000|2021-09-22 22:35:00|8821.6|8809.6|8825.6|8813.6|8826.7|8814.7|8819.7|8807.7|0
1632350400000|2021-09-22 22:40:00|8825.7|8813.7|8826.3|8814.3|8826.7|8814.7|8825.2|8813.2|0
1632350700000|2021-09-22 22:45:00|8826.5|8814.5|8825.2|8813.2|8827.3|8815.3|8825.2|8813.2|0
1632351000000|2021-09-22 22:50:00|8825.6|8813.6|8825.2|8813.2|8827.3|8815.3|8825.2|8813.2|0
1632351300000|2021-09-22 22:55:00|8825.1|8813.1|8826.7|8814.7|8828|8816|8824.6|8812.6|0
1632351600000|2021-09-22 23:00:00|8827.3|8815.3|8828.4|8816.4|8829|8817|8827.3|8815.3|0
1632351900000|2021-09-22 23:05:00|8828.6|8816.6|8829|8817|8830.1|8818.1|8828.4|8816.4|0
1632352200000|2021-09-22 23:10:00|8829.1|8817.1|8831.8|8819.8|8832.2|8820.2|8829|8817|0
1632352500000|2021-09-22 23:15:00|8832.2|8820.2|8834.5|8822.5|8834.5|8822.5|8832.2|8820.2|0
1632352800000|2021-09-22 23:20:00|8833.9|8821.9|8830.9|8818.9|8834.5|8822.5|8830.7|8818.7|0
1632353100000|2021-09-22 23:25:00|8830.7|8818.7|8831.1|8819.1|8832.2|8820.2|8830.7|8818.7|0
1632353400000|2021-09-22 23:30:00|8831.2|8819.2|8827.9|8815.9|8831.8|8819.8|8827.3|8815.3|0
1632353700000|2021-09-22 23:35:00|8827.3|8815.3|8827.3|8815.3|8829.4|8817.4|8826.2|8814.2|0
1632354000000|2021-09-22 23:40:00|8826.7|8814.7|8827.1|8815.1|8829|8817|8825.6|8813.6|0
1632354300000|2021-09-22 23:45:00|8826.7|8814.7|8826.7|8814.7|8828.4|8816.4|8826.2|8814.2|0
1632354600000|2021-09-22 23:50:00|8827.3|8815.3|8831.3|8819.3|8831.8|8819.8|8824.5|8812.5|0
1632354900000|2021-09-22 23:55:00|8831.4|8819.4|8832.8|8820.8|8834.1|8822.1|8831.4|8819.4|0
1632355200000|2021-09-23 00:00:00|8832.9|8820.9|8837.8|8825.8|8840|8828|8832.8|8820.8|0
1632355500000|2021-09-23 00:05:00|8838|8826|8840.6|8828.6|8840.6|8828.6|8837.8|8825.8|0
1632355800000|2021-09-23 00:10:00|8840.4|8828.4|8839.5|8827.5|8841.6|8829.6|8838.9|8826.9|0
1632356100000|2021-09-23 00:15:00|8839.4|8827.4|8850.6|8838.6|8853.1|8841.1|8838.4|8826.4|0
1632356400000|2021-09-23 00:20:00|8850.4|8838.4|8849.4|8837.4|8853.7|8841.7|8848.3|8836.3|0
1632356700000|2021-09-23 00:25:00|8849.9|8837.9|8849.4|8837.4|8851.5|8839.5|8849.4|8837.4|0
1632357000000|2021-09-23 00:30:00|8849.5|8837.5|8844.1|8832.1|8849.5|8837.5|8843|8831|0
1632357300000|2021-09-23 00:35:00|8844.2|8832.2|8841.1|8829.1|8844.2|8832.2|8841.1|8829.1|0
1632357600000|2021-09-23 00:40:00|8840.9|8828.9|8845.8|8833.8|8846.8|8834.8|8839.6|8827.6|0
1632357900000|2021-09-23 00:45:00|8846.8|8834.8|8844.2|8832.2|8847.8|8835.8|8844.2|8832.2|0
1632358200000|2021-09-23 00:50:00|8844|8832|8845.8|8833.8|8845.8|8833.8|8840.6|8828.6|0
1632358500000|2021-09-23 00:55:00|8845.6|8833.6|8848.9|8836.9|8848.9|8836.9|8844.7|8832.7|0
1632358800000|2021-09-23 01:00:00|8849.1|8837.1|8845.7|8833.7|8850.4|8838.4|8845.7|8833.7|0
1632359100000|2021-09-23 01:05:00|8845.8|8833.8|8846.6|8834.6|8848.7|8836.7|8845.1|8833.1|0
1632359400000|2021-09-23 01:10:00|8846.8|8834.8|8848|8836|8849.7|8837.7|8845.6|8833.6|0
1632359700000|2021-09-23 01:15:00|8848.2|8836.2|8850.7|8838.7|8852.8|8840.8|8845.4|8833.4|0
1632360000000|2021-09-23 01:20:00|8850.8|8838.8|8851.5|8839.5|8855.6|8843.6|8850.7|8838.7|0
1632360300000|2021-09-23 01:25:00|8851.3|8839.3|8855.2|8843.2|8855.2|8843.2|8851|8839|0
1632360600000|2021-09-23 01:30:00|8855.4|8843.4|8863.7|8851.7|8864.3|8852.3|8855.1|8843.1|0
1632360900000|2021-09-23 01:35:00|8863.9|8851.9|8860.5|8848.5|8865.3|8853.3|8860.1|8848.1|0
1632361200000|2021-09-23 01:40:00|8860.3|8848.3|8858.6|8846.6|8861.6|8849.6|8855|8843|0
1632361500000|2021-09-23 01:45:00|8858.8|8846.8|8861.6|8849.6|8863.3|8851.3|8858.8|8846.8|0
1632361800000|2021-09-23 01:50:00|8861.4|8849.4|8854.9|8842.9|8862.2|8850.2|8853.9|8841.9|0
1632362100000|2021-09-23 01:55:00|8855.1|8843.1|8854.9|8842.9|8859.6|8847.6|8852.8|8840.8|0
1632362400000|2021-09-23 02:00:00|8855|8843|8852.1|8840.1|8857.1|8845.1|8850.8|8838.8|0
1632362700000|2021-09-23 02:05:00|8852.3|8840.3|8856.9|8844.9|8857.9|8845.9|8851.7|8839.7|0
1632363000000|2021-09-23 02:10:00|8856.3|8844.3|8858.4|8846.4|8858.4|8846.4|8854.8|8842.8|0
1632363300000|2021-09-23 02:15:00|8858.2|8846.2|8857.9|8845.9|8860|8848|8854.8|8842.8|0
1632363600000|2021-09-23 02:20:00|8858.1|8846.1|8853.1|8841.1|8859|8847|8853.1|8841.1|0
1632363900000|2021-09-23 02:25:00|8853|8841|8852.9|8840.9|8855.1|8843.1|8850|8838|0
1632364200000|2021-09-23 02:30:00|8853.1|8841.1|8852.7|8840.7|8854|8842|8850.9|8838.9|0
1632364500000|2021-09-23 02:35:00|8853.1|8841.1|8850|8838|8856.9|8844.9|8848.5|8836.5|0
1632364800000|2021-09-23 02:40:00|8849.8|8837.8|8849.9|8837.9|8850.6|8838.6|8847.3|8835.3|0
1632365100000|2021-09-23 02:45:00|8850.1|8838.1|8852|8840|8852|8840|8847.8|8835.8|0
1632365400000|2021-09-23 02:50:00|8851.8|8839.8|8850.6|8838.6|8851.8|8839.8|8849.5|8837.5|0
1632365700000|2021-09-23 02:55:00|8850.8|8838.8|8852.7|8840.7|8854.2|8842.2|8850.6|8838.6|0
1632366000000|2021-09-23 03:00:00|8852.9|8840.9|8854.2|8842.2|8854.9|8842.9|8850.6|8838.6|0
1632366300000|2021-09-23 03:05:00|8854.4|8842.4|8852.7|8840.7|8854.8|8842.8|8851.7|8839.7|0
1632366600000|2021-09-23 03:10:00|8851.7|8839.7|8854.2|8842.2|8854.2|8842.2|8850.6|8838.6|0
1632366900000|2021-09-23 03:15:00|8854|8842|8852.1|8840.1|8855.7|8843.7|8851.6|8839.6|0
1632367200000|2021-09-23 03:20:00|8852.3|8840.3|8858.4|8846.4|8859.4|8847.4|8851.7|8839.7|0
1632367500000|2021-09-23 03:25:00|8858.6|8846.6|8855.3|8843.3|8859|8847|8854.9|8842.9|0
1632367800000|2021-09-23 03:30:00|8855.2|8843.2|8850.7|8838.7|8855.2|8843.2|8848.6|8836.6|0
1632368100000|2021-09-23 03:35:00|8850.5|8838.5|8851.6|8839.6|8853.7|8841.7|8850.1|8838.1|0
1632368400000|2021-09-23 03:40:00|8851.7|8839.7|8850.1|8838.1|8852.7|8840.7|8849|8837|0
1632368700000|2021-09-23 03:45:00|8850.3|8838.3|8852.7|8840.7|8852.7|8840.7|8849|8837|0
1632369000000|2021-09-23 03:50:00|8852.6|8840.6|8851.7|8839.7|8852.7|8840.7|8850|8838|0
1632369300000|2021-09-23 03:55:00|8852.1|8840.1|8850|8838|8852.7|8840.7|8850|8838|0
1632369600000|2021-09-23 04:00:00|8849.9|8837.9|8851.1|8839.1|8851.7|8839.7|8849.5|8837.5|0
1632369900000|2021-09-23 04:05:00|8851|8839|8848.5|8836.5|8851.1|8839.1|8848.5|8836.5|0
1632370200000|2021-09-23 04:10:00|8848.4|8836.4|8852.8|8840.8|8852.8|8840.8|8848.4|8836.4|0
1632370500000|2021-09-23 04:15:00|8852.7|8840.7|8850.7|8838.7|8852.8|8840.8|8849.7|8837.7|0
1632370800000|2021-09-23 04:20:00|8851.1|8839.1|8853.7|8841.7|8853.8|8841.8|8851.1|8839.1|0
1632371100000|2021-09-23 04:25:00|8853.8|8841.8|8852.8|8840.8|8854.8|8842.8|8852.8|8840.8|0
1632371400000|2021-09-23 04:30:00|8853.2|8841.2|8850.7|8838.7|8853.9|8841.9|8850.7|8838.7|0
1632371700000|2021-09-23 04:35:00|8851.1|8839.1|8852.2|8840.2|8852.8|8840.8|8850.1|8838.1|0
1632372000000|2021-09-23 04:40:00|8852|8840|8852.8|8840.8|8852.8|8840.8|8850.7|8838.7|0
1632372300000|2021-09-23 04:45:00|8852.6|8840.6|8852.6|8840.6|8854.2|8842.2|8851.8|8839.8|0
1632372600000|2021-09-23 04:50:00|8852.7|8840.7|8853.7|8841.7|8853.7|8841.7|8852.6|8840.6|0
1632372900000|2021-09-23 04:55:00|8853.9|8841.9|8853.8|8841.8|8856.8|8844.8|8853.7|8841.7|0
1632373200000|2021-09-23 05:00:00|8853.6|8841.6|8854.7|8842.7|8855.8|8843.8|8851.7|8839.7|0
1632373500000|2021-09-23 05:05:00|8854.3|8842.3|8855.9|8843.9|8858|8846|8853.7|8841.7|0
1632373800000|2021-09-23 05:10:00|8856.9|8844.9|8857|8845|8859.1|8847.1|8854.8|8842.8|0
1632374100000|2021-09-23 05:15:00|8856.6|8844.6|8857.4|8845.4|8859.2|8847.2|8856|8844|0
1632374400000|2021-09-23 05:20:00|8857.5|8845.5|8855.4|8843.4|8858|8846|8853.9|8841.9|0
1632374700000|2021-09-23 05:25:00|8855.3|8843.3|8856|8844|8856.9|8844.9|8852.3|8840.3|0
1632375000000|2021-09-23 05:30:00|8856.4|8844.4|8857|8845|8858.1|8846.1|8855.9|8843.9|0
1632375300000|2021-09-23 05:35:00|8856.8|8844.8|8861.7|8849.7|8862.2|8850.2|8856|8844|0
1632375600000|2021-09-23 05:40:00|8861.5|8849.5|8862.3|8850.3|8862.3|8850.3|8859.2|8847.2|0
1632375900000|2021-09-23 05:45:00|8862.6|8850.6|8866.3|8854.3|8866.4|8854.4|8861.6|8849.6|0
1632376200000|2021-09-23 05:50:00|8866.4|8854.4|8866.4|8854.4|8867.4|8855.4|8863.3|8851.3|0
1632376500000|2021-09-23 05:55:00|8866.3|8854.3|8868.8|8856.8|8869.4|8857.4|8864.3|8852.3|0
1632376800000|2021-09-23 06:00:00|8868|8856|8872|8867|8875|8870|8864|8853.5|57
1632377100000|2021-09-23 06:05:00|8871|8866|8877.5|8872.5|8883.5|8878.5|8871|8866|53
1632377400000|2021-09-23 06:10:00|8878|8873|8882|8877|8883.5|8878.5|8878|8873|6
1632377700000|2021-09-23 06:15:00|8882.5|8877.5|8883|8878|8886.5|8881.5|8881|8876|17
1632378000000|2021-09-23 06:20:00|8881.5|8876.5|8881|8876|8882.5|8877.5|8879.5|8874.5|18
1632378300000|2021-09-23 06:25:00|8879.5|8874.5|8882.5|8877.5|8882.5|8877.5|8879.5|8874.5|15
1632378600000|2021-09-23 06:30:00|8881.5|8876.5|8881|8876|8886|8881|8880|8875|22
1632378900000|2021-09-23 06:35:00|8881.5|8876.5|8880.5|8875.5|8883|8878|8879.5|8874.5|10
1632379200000|2021-09-23 06:40:00|8880|8875|8887|8882|8887|8882|8879.5|8874.5|10
1632379500000|2021-09-23 06:45:00|8886.5|8881.5|8888.5|8883.5|8891.5|8886.5|8885.5|8880.5|26
1632379800000|2021-09-23 06:50:00|8888|8883|8888.5|8883.5|8891.5|8886.5|8886.5|8881.5|13
1632380100000|2021-09-23 06:55:00|8888|8883|8882.5|8877.5|8892|8887|8881.5|8876.5|46
1632380400000|2021-09-23 07:00:00|8882|8877|8891|8886|8894.5|8889.5|8876|8871|398
1632380700000|2021-09-23 07:05:00|8890.5|8885.5|8890.5|8885.5|8896.5|8891.5|8884.5|8879.5|225
1632381000000|2021-09-23 07:10:00|8891|8886|8886.5|8881.5|8898|8893|8883|8878|147
1632381300000|2021-09-23 07:15:00|8885.5|8880.5|8884|8879|8892|8887|8882|8877|160
1632381600000|2021-09-23 07:20:00|8883.5|8878.5|8888|8883|8890|8885|8883|8878|155
1632381900000|2021-09-23 07:25:00|8888.5|8883.5|8885|8880|8889.5|8884.5|8882|8877|157
1632382200000|2021-09-23 07:30:00|8877|8872|8882|8877|8892|8887|8870.5|8865.5|165
1632382500000|2021-09-23 07:35:00|8882.5|8877.5|8875.5|8870.5|8887|8882|8875|8870|94
1632382800000|2021-09-23 07:40:00|8875|8870|8883.5|8878.5|8885|8880|8872|8867|146
1632383100000|2021-09-23 07:45:00|8883|8878|8887|8882|8887|8882|8880|8875|51
1632383400000|2021-09-23 07:50:00|8887.5|8882.5|8881.5|8876.5|8889|8884|8880.5|8875.5|39
1632383700000|2021-09-23 07:55:00|8881|8876|8884|8879|8888|8883|8881|8876|43
1632384000000|2021-09-23 08:00:00|8884.5|8879.5|8888|8883|8892.5|8887.5|8884|8879|52
1632384300000|2021-09-23 08:05:00|8887.5|8882.5|8885|8880|8890.5|8885.5|8880|8875|57
1632384600000|2021-09-23 08:10:00|8885.5|8880.5|8877|8872|8888|8883|8876|8871|64
1632384900000|2021-09-23 08:15:00|8876.5|8871.5|8869|8864|8878.5|8873.5|8866|8861|134
1632385200000|2021-09-23 08:20:00|8870|8865|8879|8874|8881|8876|8869.5|8864.5|54
1632385500000|2021-09-23 08:25:00|8878.5|8873.5|8878|8873|8881|8876|8875.5|8870.5|42
1632385800000|2021-09-23 08:30:00|8878.5|8873.5|8875.5|8870.5|8880.5|8875.5|8874|8869|36
1632386100000|2021-09-23 08:35:00|8875|8870|8884|8879|8886|8881|8875|8870|72
1632386400000|2021-09-23 08:40:00|8884.5|8879.5|8885.5|8880.5|8889|8884|8883.5|8878.5|53
1632386700000|2021-09-23 08:45:00|8885|8880|8880.5|8875.5|8887|8882|8880|8875|29
1632387000000|2021-09-23 08:50:00|8881|8876|8889|8884|8891|8886|8881|8876|54
1632387300000|2021-09-23 08:55:00|8888.5|8883.5|8884|8879|8894|8889|8883|8878|30
1632387600000|2021-09-23 09:00:00|8884.5|8879.5|8894.5|8889.5|8896|8891|8884.5|8879.5|49
1632387900000|2021-09-23 09:05:00|8895|8890|8899|8894|8902.5|8897.5|8885|8880|456
1632388200000|2021-09-23 09:10:00|8898.5|8893.5|8902|8897|8912|8907|8898|8893|324
1632388500000|2021-09-23 09:15:00|8902.5|8897.5|8895.5|8890.5|8906|8901|8894.5|8889.5|59
1632388800000|2021-09-23 09:20:00|8896.5|8891.5|8892.5|8887.5|8898|8893|8890.5|8885.5|41
1632389100000|2021-09-23 09:25:00|8892|8887|8890|8885|8896.5|8891.5|8888|8883|74
1632389400000|2021-09-23 09:30:00|8890.5|8885.5|8885.5|8880.5|8890.5|8885.5|8882|8877|63
1632389700000|2021-09-23 09:35:00|8885|8880|8882.5|8877.5|8885.5|8880.5|8879|8874|63
1632390000000|2021-09-23 09:40:00|8883|8878|8880.5|8875.5|8888.5|8883.5|8878.5|8873.5|32
1632390300000|2021-09-23 09:45:00|8880|8875|8882|8877|8885|8880|8878.5|8873.5|47
1632390600000|2021-09-23 09:50:00|8881.5|8876.5|8880|8875|8884.5|8879.5|8879|8874|58
1632390900000|2021-09-23 09:55:00|8880.5|8875.5|8881.5|8876.5|8884|8879|8878.5|8873.5|56
1632391200000|2021-09-23 10:00:00|8882|8877|8893|8888|8893.5|8888.5|8881|8876|120
1632391500000|2021-09-23 10:05:00|8893.5|8888.5|8900.5|8895.5|8901|8896|8893.5|8888.5|56
1632391800000|2021-09-23 10:10:00|8901|8896|8865|8860|8902|8897|8862.5|8857.5|415
1632392100000|2021-09-23 10:15:00|8864.5|8859.5|8869.5|8864.5|8873|8868|8857|8852|173
1632392400000|2021-09-23 10:20:00|8869|8864|8879|8874|8879.5|8874.5|8864.5|8859.5|37
1632392700000|2021-09-23 10:25:00|8879.5|8874.5|8888|8883|8892|8887|8878.5|8873.5|87
1632393000000|2021-09-23 10:30:00|8887.5|8882.5|8883|8878|8888.5|8883.5|8880|8875|63
1632393300000|2021-09-23 10:35:00|8883.5|8878.5|8874|8869|8885|8880|8871|8866|51
1632393600000|2021-09-23 10:40:00|8874.5|8869.5|8873|8868|8876.5|8871.5|8869|8864|57
1632393900000|2021-09-23 10:45:00|8872.5|8867.5|8861|8856|8873|8868|8857.5|8852.5|332
1632394200000|2021-09-23 10:50:00|8860.5|8855.5|8867|8862|8868|8863|8858|8853|61
1632394500000|2021-09-23 10:55:00|8866.5|8861.5|8871.5|8866.5|8871.5|8866.5|8861|8856|50
1632394800000|2021-09-23 11:00:00|8868.5|8863.5|8863|8858|8873|8868|8863|8858|63
1632395100000|2021-09-23 11:05:00|8863.5|8858.5|8872|8867|8874|8869|8863.5|8858.5|59
1632395400000|2021-09-23 11:10:00|8871.5|8866.5|8860.5|8855.5|8872|8867|8859|8854|56
1632395700000|2021-09-23 11:15:00|8860|8855|8874.5|8869.5|8877|8872|8860|8855|65
1632396000000|2021-09-23 11:20:00|8875|8870|8878|8873|8879.5|8874.5|8874.5|8869.5|54
1632396300000|2021-09-23 11:25:00|8877.5|8872.5|8875|8870|8877.5|8872.5|8871.5|8866.5|21
1632396600000|2021-09-23 11:30:00|8875.5|8870.5|8874|8869|8882|8877|8869.5|8864.5|67
1632396900000|2021-09-23 11:35:00|8873.5|8868.5|8875|8870|8877.5|8872.5|8870.5|8865.5|30
1632397200000|2021-09-23 11:40:00|8874.3|8869.3|8875.3|8870.3|8876.3|8871.3|8872.8|8867.8|38
1632397500000|2021-09-23 11:45:00|8874.8|8869.8|8866.8|8861.8|8874.8|8869.8|8865.8|8860.8|23
1632397800000|2021-09-23 11:50:00|8867.3|8862.3|8874.3|8869.3|8875.3|8870.3|8865.3|8860.3|25
1632398100000|2021-09-23 11:55:00|8873.8|8868.8|8870.8|8865.8|8873.8|8868.8|8865.8|8860.8|27
1632398400000|2021-09-23 12:00:00|8871.3|8866.3|8856.8|8851.8|8872.3|8867.3|8856.3|8851.3|119
1632398700000|2021-09-23 12:05:00|8856.3|8851.3|8865.8|8860.8|8867.8|8862.8|8856.3|8851.3|62
1632399000000|2021-09-23 12:10:00|8865.3|8860.3|8856.3|8851.3|8866.8|8861.8|8855.3|8850.3|25
1632399300000|2021-09-23 12:15:00|8855.8|8850.8|8863.8|8858.8|8864.3|8859.3|8855.8|8850.8|43
1632399600000|2021-09-23 12:20:00|8864.3|8859.3|8871.3|8866.3|8875.8|8870.8|8863.8|8858.8|43
1632399900000|2021-09-23 12:25:00|8870.8|8865.8|8865.3|8860.3|8871.8|8866.8|8865.3|8860.3|21
1632400200000|2021-09-23 12:30:00|8865.8|8860.8|8862.3|8857.3|8867.8|8862.8|8861.8|8856.8|33
1632400500000|2021-09-23 12:35:00|8862.8|8857.8|8865.3|8860.3|8866.3|8861.3|8860.8|8855.8|21
1632400800000|2021-09-23 12:40:00|8864.8|8859.8|8869.8|8864.8|8872.3|8867.3|8863.8|8858.8|112
1632401100000|2021-09-23 12:45:00|8870.3|8865.3|8870.8|8865.8|8873.8|8868.8|8868.8|8863.8|80
1632401400000|2021-09-23 12:50:00|8870.3|8865.3|8869.8|8864.8|8873.8|8868.8|8866.3|8861.3|29
1632401700000|2021-09-23 12:55:00|8870.3|8865.3|8870.8|8865.8|8876.3|8871.3|8869.3|8864.3|36
1632402000000|2021-09-23 13:00:00|8870.3|8865.3|8870.3|8865.3|8872.8|8867.8|8864.8|8859.8|46
1632402300000|2021-09-23 13:05:00|8870.8|8865.8|8870.8|8865.8|8873.3|8868.3|8868.3|8863.3|69
1632402600000|2021-09-23 13:10:00|8870.3|8865.3|8862.3|8857.3|8872.3|8867.3|8861.8|8856.8|93
1632402900000|2021-09-23 13:15:00|8862.8|8857.8|8869.3|8864.3|8873.3|8868.3|8861.8|8856.8|46
1632403200000|2021-09-23 13:20:00|8868.8|8863.8|8869.3|8864.3|8872.8|8867.8|8867.8|8862.8|44
1632403500000|2021-09-23 13:25:00|8869.8|8864.8|8866.3|8861.3|8873.3|8868.3|8865.8|8860.8|31
1632403800000|2021-09-23 13:30:00|8866.8|8861.8|8865.8|8860.8|8868.8|8863.8|8860.8|8855.8|139
1632404100000|2021-09-23 13:35:00|8865.3|8860.3|8874.8|8869.8|8877.8|8872.8|8865.3|8860.3|127
1632404400000|2021-09-23 13:40:00|8875.3|8870.3|8876.3|8871.3|8877.8|8872.8|8868.8|8863.8|161
1632404700000|2021-09-23 13:45:00|8876.8|8871.8|8881.8|8876.8|8884.8|8879.8|8876.8|8871.8|154
1632405000000|2021-09-23 13:50:00|8881.3|8876.3|8884.8|8879.8|8888.3|8883.3|8879.8|8874.8|146
1632405300000|2021-09-23 13:55:00|8885.8|8880.8|8878.8|8873.8|8886.8|8881.8|8877.3|8872.3|140
1632405600000|2021-09-23 14:00:00|8879.3|8874.3|8884.3|8879.3|8886.8|8881.8|8874.8|8869.8|245
1632405900000|2021-09-23 14:05:00|8884.8|8879.8|8883.8|8878.8|8888.8|8883.8|8883.8|8878.8|143
1632406200000|2021-09-23 14:10:00|8883.2|8878.2|8882.2|8877.2|8888.7|8883.7|8882.2|8877.2|116
1632406500000|2021-09-23 14:15:00|8881.7|8876.7|8883.2|8878.2|8885.2|8880.2|8881.2|8876.2|107
1632406800000|2021-09-23 14:20:00|8884.2|8879.2|8891.2|8886.2|8893.2|8888.2|8882.7|8877.7|147
1632407100000|2021-09-23 14:25:00|8891.7|8886.7|8886.2|8881.2|8893.2|8888.2|8884.2|8879.2|91
1632407400000|2021-09-23 14:30:00|8885.7|8880.7|8880.2|8875.2|8888.2|8883.2|8878.2|8873.2|89
1632407700000|2021-09-23 14:35:00|8879.7|8874.7|8881.2|8876.2|8885.2|8880.2|8879.2|8874.2|105
1632408000000|2021-09-23 14:40:00|8881.7|8876.7|8877.7|8872.7|8882.2|8877.2|8877.7|8872.7|77
1632408300000|2021-09-23 14:45:00|8878.2|8873.2|8881.2|8876.2|8886.2|8881.2|8877.7|8872.7|110
1632408600000|2021-09-23 14:50:00|8880.7|8875.7|8874.2|8869.2|8883.2|8878.2|8873.2|8868.2|95
1632408900000|2021-09-23 14:55:00|8874.7|8869.7|8880.2|8875.2|8881.2|8876.2|8873.2|8868.2|116
1632409200000|2021-09-23 15:00:00|8879.7|8874.7|8882.2|8877.2|8883.2|8878.2|8878.7|8873.7|112
1632409500000|2021-09-23 15:05:00|8883.2|8878.2|8887.2|8882.2|8890.2|8885.2|8882.7|8877.7|111
1632409800000|2021-09-23 15:10:00|8886.7|8881.7|8887.2|8882.2|8889.2|8884.2|8883.7|8878.7|132
1632410100000|2021-09-23 15:15:00|8886.7|8881.7|8884.7|8879.7|8887.2|8882.2|8883.2|8878.2|135
1632410400000|2021-09-23 15:20:00|8885.2|8880.2|8878.2|8873.2|8886.2|8881.2|8877.2|8872.2|241
1632410700000|2021-09-23 15:25:00|8877.7|8872.7|8879.2|8874.2|8886.2|8881.2|8877.2|8872.2|355
1632411000000|2021-09-23 15:30:00|8879.7|8873.7|8875.7|8869.7|8881.7|8875.7|8874.7|8867.7|682
1632411300000|2021-09-23 15:35:00|8876.7|8870.7|8889.7|8883.7|8890.7|8884.7|8875.7|8869.7|203
1632411600000|2021-09-23 15:40:00|8888.7|8882.7|8882.7|8876.7|8889.7|8882.7|8881.7|8875.7|42
1632411900000|2021-09-23 15:45:00|8881.7|8875.7|8883.7|8876.7|8885.7|8879.7|8880.7|8874.7|33
1632412200000|2021-09-23 15:50:00|8884.7|8877.7|8887.7|8880.7|8887.7|8880.7|8883.7|8876.7|39
1632412500000|2021-09-23 15:55:00|8888.7|8881.7|8888.7|8881.7|8889.7|8882.7|8886.7|8880.7|20
1632412800000|2021-09-23 16:00:00|8887.7|8880.7|8889.7|8882.7|8889.7|8883.7|8885.7|8878.7|32
1632413100000|2021-09-23 16:05:00|8890.7|8883.7|8888.7|8882.7|8891.7|8885.7|8888.7|8882.7|30
1632413400000|2021-09-23 16:10:00|8889.7|8881.7|8890.7|8884.7|8891.7|8885.7|8887.7|8881.7|10
1632413700000|2021-09-23 16:15:00|8891.7|8885.7|8891.7|8884.7|8892.7|8886.7|8889.7|8883.7|11
1632414000000|2021-09-23 16:20:00|8892.7|8885.7|8888.7|8882.7|8893.7|8886.7|8888.7|8882.7|52
1632414300000|2021-09-23 16:25:00|8889.7|8881.7|8893.7|8887.7|8893.7|8887.7|8887.7|8881.7|21
1632414600000|2021-09-23 16:30:00|8894.7|8888.7|8891.7|8885.7|8894.7|8888.7|8890.7|8884.7|12
1632414900000|2021-09-23 16:35:00|8892.7|8886.7|8892.7|8886.7|8893.7|8887.7|8890.7|8884.7|24
1632415200000|2021-09-23 16:40:00|8893.7|8887.7|8893.7|8887.7|8894.7|8888.7|8892.7|8886.7|8
1632415500000|2021-09-23 16:45:00|8894.7|8888.7|8893.7|8886.7|8894.7|8888.7|8891.7|8885.7|10
1632415800000|2021-09-23 16:50:00|8892.7|8887.7|8891.7|8885.7|8893.7|8887.7|8891.7|8885.7|10
1632416100000|2021-09-23 16:55:00|8892.7|8886.7|8890.7|8882.7|8892.7|8886.7|8888.7|8881.7|13
1632416400000|2021-09-23 17:00:00|8889.7|8883.7|8894.7|8887.7|8894.7|8887.7|8889.7|8882.7|13
1632416700000|2021-09-23 17:05:00|8895.7|8888.7|8896.7|8890.7|8896.7|8890.7|8891.7|8885.7|66
1632417000000|2021-09-23 17:10:00|8895.7|8889.7|8894.7|8887.7|8896.7|8890.7|8893.7|8886.7|6
1632417300000|2021-09-23 17:15:00|8895.7|8888.7|8894.7|8887.7|8895.7|8888.7|8893.7|8886.7|0
1632417600000|2021-09-23 17:20:00|8895.7|8888.7|8894.7|8887.7|8895.7|8888.7|8893.7|8887.7|0
1632417900000|2021-09-23 17:25:00|8893.7|8888.7|8895.7|8888.7|8895.7|8888.7|8893.7|8887.7|2
1632418200000|2021-09-23 17:30:00|8896.7|8889.7|8897.7|8890.7|8897.7|8890.7|8895.7|8889.7|2
1632418500000|2021-09-23 17:35:00|8896.7|8891.7|8896.7|8889.7|8896.7|8891.7|8893.7|8887.7|5
1632418800000|2021-09-23 17:40:00|8897.7|8890.7|8896.7|8889.7|8897.7|8890.7|8894.7|8888.7|2
1632419100000|2021-09-23 17:45:00|8897.7|8890.7|8895.7|8888.7|8897.7|8890.7|8894.7|8888.7|16
1632419400000|2021-09-23 17:50:00|8896.7|8889.7|8897.7|8890.7|8897.7|8890.7|8896.7|8889.7|10
1632419700000|2021-09-23 17:55:00|8896.7|8891.2|8900.3|8888.3|8900.3|8891.2|8896.2|8888.3|13
1632420000000|2021-09-23 18:00:00|8900.4|8888.4|8898.1|8886.1|8900.4|8888.4|8897|8885|0
1632420300000|2021-09-23 18:05:00|8898.2|8886.2|8891.5|8879.5|8899.3|8887.3|8891.4|8879.4|0
1632420600000|2021-09-23 18:10:00|8891.4|8879.4|8891.3|8879.3|8891.4|8879.4|8889.1|8877.1|0
1632420900000|2021-09-23 18:15:00|8891.4|8879.4|8890.2|8878.2|8892|8880|8889.1|8877.1|0
1632421200000|2021-09-23 18:20:00|8890.1|8878.1|8891|8879|8893.1|8881.1|8890.1|8878.1|0
1632421500000|2021-09-23 18:25:00|8890.9|8878.9|8890|8878|8892.9|8880.9|8889.8|8877.8|0
1632421800000|2021-09-23 18:30:00|8890.9|8878.9|8891|8879|8893.2|8881.2|8890.2|8878.2|0
1632422100000|2021-09-23 18:35:00|8890.9|8878.9|8888.8|8876.8|8890.9|8878.9|8888.7|8876.7|0
1632422400000|2021-09-23 18:40:00|8888.9|8876.9|8886.3|8874.3|8888.9|8876.9|8885.3|8873.3|0
1632422700000|2021-09-23 18:45:00|8886.2|8874.2|8885.4|8873.4|8888.5|8876.5|8884.4|8872.4|0
1632423000000|2021-09-23 18:50:00|8885.3|8873.3|8885.7|8873.7|8887.6|8875.6|8884.5|8872.5|0
1632423300000|2021-09-23 18:55:00|8885.8|8873.8|8886.1|8874.1|8887.2|8875.2|8885|8873|0
1632423600000|2021-09-23 19:00:00|8887.1|8875.1|8887.2|8875.2|8887.2|8875.2|8884.6|8872.6|0
1632423900000|2021-09-23 19:05:00|8886.3|8874.3|8882.9|8870.9|8887.2|8875.2|8882.8|8870.8|0
1632424200000|2021-09-23 19:10:00|8883.4|8871.4|8880|8868|8883.5|8871.5|8878|8866|0
1632424500000|2021-09-23 19:15:00|8880.1|8868.1|8881|8869|8882.3|8870.3|8878.9|8866.9|0
1632424800000|2021-09-23 19:20:00|8881.1|8869.1|8883.5|8871.5|8883.6|8871.6|8881|8869|0
1632425100000|2021-09-23 19:25:00|8883.6|8871.6|8880.3|8868.3|8884.5|8872.5|8880.2|8868.2|0
1632425400000|2021-09-23 19:30:00|8880.7|8868.7|8883.6|8871.6|8883.6|8871.6|8877.8|8865.8|0
1632425700000|2021-09-23 19:35:00|8883.5|8871.5|8883.1|8871.1|8884.1|8872.1|8880|8868|0
1632426000000|2021-09-23 19:40:00|8884|8872|8884.1|8872.1|8885.5|8873.5|8880.7|8868.7|0
1632426300000|2021-09-23 19:45:00|8884|8872|8881.6|8869.6|8884|8872|8879.4|8867.4|0
1632426600000|2021-09-23 19:50:00|8881.2|8869.2|8884.1|8872.1|8884.2|8872.2|8879.1|8867.1|0
1632426900000|2021-09-23 19:55:00|8884|8872|8883.8|8871.8|8886.1|8874.1|8880.4|8868.4|0
1632427200000|2021-09-23 20:00:00|8881.1|8869.1|8877.9|8865.9|8883.4|8871.4|8877.3|8865.3|0
1632427500000|2021-09-23 20:05:00|8877.8|8865.8|8886.6|8874.6|8888.3|8876.3|8877.3|8865.3|0
1632427800000|2021-09-23 20:10:00|8887.2|8875.2|8886.6|8874.6|8890.4|8878.4|8884.9|8872.9|0
1632428100000|2021-09-23 20:15:00|8887.2|8875.2|8888.3|8876.3|8892.1|8880.1|8884.9|8872.9|0
1632428400000|2021-09-23 20:20:00|8888.9|8876.9|8887.2|8875.2|8892.1|8880.1|8887.2|8875.2|0
1632428700000|2021-09-23 20:25:00|8887.6|8875.6|8882.8|8870.8|8887.6|8875.6|8882.1|8870.1|0
1632429000000|2021-09-23 20:30:00|8882.7|8870.7|8885.5|8873.5|8885.5|8873.5|8880|8868|0
1632429300000|2021-09-23 20:35:00|8885.6|8873.6|8886.1|8874.1|8887.2|8875.2|8884.5|8872.5|0
1632429600000|2021-09-23 20:40:00|8886.2|8874.2|8887.6|8875.6|8887.6|8875.6|8884.5|8872.5|0
1632429900000|2021-09-23 20:45:00|8887.8|8875.8|8881.1|8869.1|8889.3|8877.3|8880.6|8868.6|0
1632430200000|2021-09-23 20:50:00|8880.9|8868.9|8886.6|8874.6|8886.6|8874.6|8880|8868|0
1632430500000|2021-09-23 20:55:00|8886.5|8874.5|8885.1|8873.1|8887.2|8875.2|8884.7|8872.7|0
1632430800000|2021-09-23 21:00:00|8884.5|8872.5|8885.3|8873.3|8885.5|8873.5|8883.9|8871.9|0
1632431100000|2021-09-23 21:05:00|8885.1|8873.1|8887|8875|8887.2|8875.2|8885.1|8873.1|0
1632431400000|2021-09-23 21:10:00|8886.8|8874.8|8886.4|8874.4|8886.8|8874.8|8886.3|8874.3|0
1632431700000|2021-09-23 21:15:00|8886.1|8874.1|8886.1|8874.1|8886.1|8874.1|8886.1|8874.1|0
1632432000000|2021-09-23 21:20:00|8886.3|8874.3|8886.3|8874.3|8886.7|8874.7|8886.3|8874.3|0
1632432300000|2021-09-23 21:25:00|8886.1|8874.1|8886.9|8874.9|8887.1|8875.1|8886.1|8874.1|0
1632432600000|2021-09-23 21:30:00|8886.7|8874.7|8886.9|8874.9|8886.9|8874.9|8886.7|8874.7|0
1632432900000|2021-09-23 21:35:00|8886.7|8874.7|8886.1|8874.1|8886.7|8874.7|8886.1|8874.1|0
1632433200000|2021-09-23 21:40:00|8885.9|8873.9|8885.8|8873.8|8885.9|8873.9|8885.4|8873.4|0
1632433500000|2021-09-23 21:45:00|8885.6|8873.6|8885.6|8873.6|8885.8|8873.8|8885.4|8873.4|0
1632433800000|2021-09-23 21:50:00|8885.9|8873.9|8886.1|8874.1|8886.1|8874.1|8885.8|8873.8|0
1632434100000|2021-09-23 21:55:00|8885.9|8873.9|8885.9|8873.9|8886.1|8874.1|8885.2|8873.2|0
1632434400000|2021-09-23 22:00:00|8884.3|8872.3|8886.9|8874.9|8887.9|8875.9|8884.3|8872.3|0
1632434700000|2021-09-23 22:05:00|8886.8|8874.8|8889.6|8877.6|8889.6|8877.6|8886.2|8874.2|0
1632435000000|2021-09-23 22:10:00|8889|8877|8889.6|8877.6|8892.8|8880.8|8889|8877|0
1632435300000|2021-09-23 22:15:00|8889.8|8877.8|8889|8877|8890.7|8878.7|8888.8|8876.8|0
1632435600000|2021-09-23 22:20:00|8889.2|8877.2|8887.9|8875.9|8889.6|8877.6|8886.9|8874.9|0
1632435900000|2021-09-23 22:25:00|8888|8876|8889.6|8877.6|8890.1|8878.1|8887.9|8875.9|0
1632436200000|2021-09-23 22:30:00|8889.7|8877.7|8887.9|8875.9|8891.7|8879.7|8887.9|8875.9|0
1632436500000|2021-09-23 22:35:00|8888|8876|8889.6|8877.6|8889.8|8877.8|8888|8876|0
1632436800000|2021-09-23 22:40:00|8889.8|8877.8|8890.7|8878.7|8891.7|8879.7|8889.6|8877.6|0
1632437100000|2021-09-23 22:45:00|8890.9|8878.9|8892.4|8880.4|8892.4|8880.4|8890.9|8878.9|0
1632437400000|2021-09-23 22:50:00|8892.3|8880.3|8892|8880|8892.4|8880.4|8891.5|8879.5|0
1632437700000|2021-09-23 22:55:00|8891.9|8879.9|8891.1|8879.1|8891.9|8879.9|8890.1|8878.1|0
1632438000000|2021-09-23 23:00:00|8891.2|8879.2|8892.4|8880.4|8892.8|8880.8|8891.1|8879.1|0
1632438300000|2021-09-23 23:05:00|8892.3|8880.3|8892.8|8880.8|8892.8|8880.8|8891.7|8879.7|0
1632438600000|2021-09-23 23:10:00|8892.9|8880.9|8892.8|8880.8|8894.7|8882.7|8892.8|8880.8|0
1632438900000|2021-09-23 23:15:00|8893|8881|8893.9|8881.9|8894.5|8882.5|8893|8881|0
1632439200000|2021-09-23 23:20:00|8893.8|8881.8|8892.4|8880.4|8895.1|8883.1|8891.7|8879.7|0
1632439500000|2021-09-23 23:25:00|8892.8|8880.8|8891.7|8879.7|8894.5|8882.5|8891.7|8879.7|0
1632439800000|2021-09-23 23:30:00|8891.1|8879.1|8894.5|8882.5|8894.5|8882.5|8885.8|8873.8|0
1632440100000|2021-09-23 23:35:00|8894.4|8882.4|8895.6|8883.6|8895.6|8883.6|8893.4|8881.4|0
1632440400000|2021-09-23 23:40:00|8895.5|8883.5|8893.9|8881.9|8896.6|8884.6|8893.4|8881.4|0
1632440700000|2021-09-23 23:45:00|8894.5|8882.5|8890.7|8878.7|8894.5|8882.5|8889|8877|0
1632441000000|2021-09-23 23:50:00|8890.6|8878.6|8892.4|8880.4|8892.8|8880.8|8890.1|8878.1|0
1632441300000|2021-09-23 23:55:00|8892.3|8880.3|8889|8877|8892.6|8880.6|8888.6|8876.6|0
1632441600000|2021-09-24 00:00:00|8889.2|8877.2|8891.7|8879.7|8892.4|8880.4|8888.6|8876.6|0
1632441900000|2021-09-24 00:05:00|8891.8|8879.8|8881.5|8869.5|8893|8881|8881.3|8869.3|0
1632442200000|2021-09-24 00:10:00|8881.3|8869.3|8887.7|8875.7|8889.4|8877.4|8881.1|8869.1|0
1632442500000|2021-09-24 00:15:00|8888.3|8876.3|8905.1|8893.1|8928.6|8916.6|8888.3|8876.3|0
1632442800000|2021-09-24 00:20:00|8905.5|8893.5|8905.4|8893.4|8910.5|8898.5|8904.4|8892.4|0
1632443100000|2021-09-24 00:25:00|8905.6|8893.6|8896|8884|8908.5|8896.5|8896|8884|0
1632443400000|2021-09-24 00:30:00|8895.6|8883.6|8892.1|8880.1|8899.2|8887.2|8892.1|8880.1|0
1632443700000|2021-09-24 00:35:00|8892.3|8880.3|8889|8877|8895.2|8883.2|8889|8877|0
1632444000000|2021-09-24 00:40:00|8888.6|8876.6|8887|8875|8889|8877|8884.9|8872.9|0
1632444300000|2021-09-24 00:45:00|8886.6|8874.6|8883.4|8871.4|8887|8875|8882.3|8870.3|0
1632444600000|2021-09-24 00:50:00|8883.5|8871.5|8879.7|8867.7|8884|8872|8879.7|8867.7|0
1632444900000|2021-09-24 00:55:00|8879.8|8867.8|8879.8|8867.8|8880.8|8868.8|8879.2|8867.2|0
1632445200000|2021-09-24 01:00:00|8880|8868|8880.3|8868.3|8882.9|8870.9|8878.8|8866.8|0
1632445500000|2021-09-24 01:05:00|8880.5|8868.5|8879.2|8867.2|8885.5|8873.5|8879.2|8867.2|0
1632445800000|2021-09-24 01:10:00|8879|8867|8881.8|8869.8|8883.6|8871.6|8877.5|8865.5|0
1632446100000|2021-09-24 01:15:00|8882|8870|8882.9|8870.9|8884|8872|8879.8|8867.8|0
1632446400000|2021-09-24 01:20:00|8883|8871|8885|8873|8886|8874|8883|8871|0
1632446700000|2021-09-24 01:25:00|8885.4|8873.4|8886.1|8874.1|8888.1|8876.1|8881.9|8869.9|0
1632447000000|2021-09-24 01:30:00|8886|8874|8883.9|8871.9|8888|8876|8882.8|8870.8|0
1632447300000|2021-09-24 01:35:00|8883.5|8871.5|8881.8|8869.8|8884|8872|8879.8|8867.8|0
1632447600000|2021-09-24 01:40:00|8881.9|8869.9|8872.7|8860.7|8881.9|8869.9|8871.6|8859.6|0
1632447900000|2021-09-24 01:45:00|8872.3|8860.3|8869.3|8857.3|8872.3|8860.3|8868.3|8856.3|0
1632448200000|2021-09-24 01:50:00|8868.3|8856.3|8873.4|8861.4|8873.4|8861.4|8868.3|8856.3|0
1632448500000|2021-09-24 01:55:00|8869.8|8857.8|8858.1|8846.1|8870.3|8858.3|8856.4|8844.4|0
1632448800000|2021-09-24 02:00:00|8858.5|8846.5|8866.3|8854.3|8866.4|8854.4|8858.1|8846.1|0
1632449100000|2021-09-24 02:05:00|8866.5|8854.5|8871.6|8859.6|8871.6|8859.6|8866.5|8854.5|0
1632449400000|2021-09-24 02:10:00|8871.8|8859.8|8866.3|8854.3|8872.1|8860.1|8863.3|8851.3|0
1632449700000|2021-09-24 02:15:00|8865.8|8853.8|8864.4|8852.4|8865.8|8853.8|8861.2|8849.2|0
1632450000000|2021-09-24 02:20:00|8864.2|8852.2|8866.5|8854.5|8867.5|8855.5|8863.3|8851.3|0
1632450300000|2021-09-24 02:25:00|8866.7|8854.7|8868|8856|8868.6|8856.6|8865.5|8853.5|0
1632450600000|2021-09-24 02:30:00|8868.2|8856.2|8870|8858|8871.7|8859.7|8867.5|8855.5|0
1632450900000|2021-09-24 02:35:00|8870.1|8858.1|8870|8858|8870.5|8858.5|8867.4|8855.4|0
1632451200000|2021-09-24 02:40:00|8869.9|8857.9|8873.8|8861.8|8874.8|8862.8|8869.5|8857.5|0
1632451500000|2021-09-24 02:45:00|8874|8862|8872.7|8860.7|8874.8|8862.8|8870.6|8858.6|0
1632451800000|2021-09-24 02:50:00|8872.8|8860.8|8871.7|8859.7|8874.8|8862.8|8871.7|8859.7|0
1632452100000|2021-09-24 02:55:00|8872.1|8860.1|8871.7|8859.7|8872.7|8860.7|8871.7|8859.7|0
1632452400000|2021-09-24 03:00:00|8871.8|8859.8|8872.4|8860.4|8873.7|8861.7|8868.6|8856.6|0
1632452700000|2021-09-24 03:05:00|8872.7|8860.7|8870.6|8858.6|8872.8|8860.8|8869.6|8857.6|0
1632453000000|2021-09-24 03:10:00|8870.7|8858.7|8870.6|8858.6|8872.7|8860.7|8869.5|8857.5|0
1632453300000|2021-09-24 03:15:00|8870.7|8858.7|8869.6|8857.6|8872.1|8860.1|8868.5|8856.5|0
1632453600000|2021-09-24 03:20:00|8869|8857|8875.1|8863.1|8877.1|8865.1|8862.2|8850.2|0
1632453900000|2021-09-24 03:25:00|8875|8863|8871.9|8859.9|8876|8864|8870.8|8858.8|0
1632454200000|2021-09-24 03:30:00|8871.5|8859.5|8872.9|8860.9|8874.4|8862.4|8870.9|8858.9|0
1632454500000|2021-09-24 03:35:00|8873.1|8861.1|8869.9|8857.9|8874|8862|8868.3|8856.3|0
1632454800000|2021-09-24 03:40:00|8870|8858|8872.3|8860.3|8873.4|8861.4|8869.9|8857.9|0
1632455100000|2021-09-24 03:45:00|8872.1|8860.1|8872.9|8860.9|8873.9|8861.9|8870.8|8858.8|0
1632455400000|2021-09-24 03:50:00|8872.8|8860.8|8869.8|8857.8|8873.3|8861.3|8869.8|8857.8|0
1632455700000|2021-09-24 03:55:00|8870.2|8858.2|8870.2|8858.2|8870.8|8858.8|8868.1|8856.1|0
1632456000000|2021-09-24 04:00:00|8870|8858|8871.3|8859.3|8871.8|8859.8|8867.7|8855.7|0
1632456300000|2021-09-24 04:05:00|8871.1|8859.1|8868.2|8856.2|8871.1|8859.1|8867.1|8855.1|0
1632456600000|2021-09-24 04:10:00|8868.4|8856.4|8866.7|8854.7|8869.8|8857.8|8866.6|8854.6|0
1632456900000|2021-09-24 04:15:00|8866.6|8854.6|8868.2|8856.2|8868.2|8856.2|8866|8854|0
1632457200000|2021-09-24 04:20:00|8868.4|8856.4|8868.8|8856.8|8869.8|8857.8|8868.1|8856.1|0
1632457500000|2021-09-24 04:25:00|8868.7|8856.7|8868.1|8856.1|8869.2|8857.2|8867.7|8855.7|0
1632457800000|2021-09-24 04:30:00|8867.9|8855.9|8870.7|8858.7|8870.7|8858.7|8867|8855|0
1632458100000|2021-09-24 04:35:00|8871.1|8859.1|8870.7|8858.7|8871.7|8859.7|8869.6|8857.6|0
1632458400000|2021-09-24 04:40:00|8870.5|8858.5|8871.1|8859.1|8871.7|8859.7|8869.6|8857.6|0
1632458700000|2021-09-24 04:45:00|8870.9|8858.9|8871.1|8859.1|8872.7|8860.7|8870.6|8858.6|0
1632459000000|2021-09-24 04:50:00|8871.2|8859.2|8871.6|8859.6|8872.7|8860.7|8870.1|8858.1|0
1632459300000|2021-09-24 04:55:00|8871.2|8859.2|8871.6|8859.6|8872|8860|8870.5|8858.5|0
1632459600000|2021-09-24 05:00:00|8871.7|8859.7|8868.5|8856.5|8873.8|8861.8|8866.3|8854.3|0
1632459900000|2021-09-24 05:05:00|8868.6|8856.6|8865.4|8853.4|8870.6|8858.6|8865.4|8853.4|0
1632460200000|2021-09-24 05:10:00|8865.2|8853.2|8868.4|8856.4|8868.4|8856.4|8863.3|8851.3|0
1632460500000|2021-09-24 05:15:00|8868.3|8856.3|8863.3|8851.3|8869.4|8857.4|8863.3|8851.3|0
1632460800000|2021-09-24 05:20:00|8863.1|8851.1|8862.2|8850.2|8868.4|8856.4|8861.1|8849.1|0
1632461100000|2021-09-24 05:25:00|8862.6|8850.6|8861|8849|8864.2|8852.2|8857.9|8845.9|0
1632461400000|2021-09-24 05:30:00|8861.1|8849.1|8865.1|8853.1|8865.1|8853.1|8861|8849|0
1632461700000|2021-09-24 05:35:00|8865.2|8853.2|8866.2|8854.2|8867.2|8855.2|8863.1|8851.1|0
1632462000000|2021-09-24 05:40:00|8866.1|8854.1|8865.1|8853.1|8866.6|8854.6|8863.2|8851.2|0
1632462300000|2021-09-24 05:45:00|8864.7|8852.7|8869.2|8857.2|8869.2|8857.2|8862.4|8850.4|0
1632462600000|2021-09-24 05:50:00|8868.2|8856.2|8871.8|8859.8|8872.4|8860.4|8867.2|8855.2|0
1632462900000|2021-09-24 05:55:00|8871.6|8859.6|8869.2|8857.2|8872.4|8860.4|8869.2|8857.2|0
1632463200000|2021-09-24 06:00:00|8868.5|8856.5|8885.7|8880.7|8888.2|8883.2|8866.6|8854.6|69
1632463500000|2021-09-24 06:05:00|8888.2|8883.2|8891.7|8886.7|8894.2|8889.2|8886.7|8881.7|36
1632463800000|2021-09-24 06:10:00|8890.2|8885.2|8883.2|8878.2|8890.7|8885.7|8882.2|8877.2|20
1632464100000|2021-09-24 06:15:00|8882.7|8877.7|8876.7|8871.7|8882.7|8877.7|8876.7|8871.7|36
1632464400000|2021-09-24 06:20:00|8876.2|8871.2|8875.2|8870.2|8878.7|8873.7|8875.2|8870.2|8
1632464700000|2021-09-24 06:25:00|8874.7|8869.7|8871.2|8866.2|8874.7|8869.7|8869.7|8864.7|14
1632465000000|2021-09-24 06:30:00|8870.2|8865.2|8861.2|8856.2|8870.7|8865.7|8861.2|8856.2|30
1632465300000|2021-09-24 06:35:00|8862.7|8857.7|8863.2|8858.2|8863.7|8858.7|8858.2|8853.2|28
1632465600000|2021-09-24 06:40:00|8862.7|8857.7|8862.7|8857.7|8865.2|8860.2|8860.7|8855.7|5
1632465900000|2021-09-24 06:45:00|8862.2|8857.2|8859.7|8854.7|8862.2|8857.2|8859.2|8854.2|2
1632466200000|2021-09-24 06:50:00|8860.2|8855.2|8853.2|8848.2|8861.7|8856.7|8853.2|8848.2|15
1632466500000|2021-09-24 06:55:00|8852.2|8847.2|8846.2|8841.2|8853.2|8848.2|8844.2|8839.2|54
1632466800000|2021-09-24 07:00:00|8846.7|8841.7|8850.7|8845.7|8857.7|8852.7|8839.2|8834.2|539
1632467100000|2021-09-24 07:05:00|8849.7|8844.7|8854.7|8849.7|8855.2|8850.2|8841.2|8836.2|216
1632467400000|2021-09-24 07:10:00|8853.7|8848.7|8852.7|8847.7|8859.7|8854.7|8844.7|8839.7|186
1632467700000|2021-09-24 07:15:00|8853.2|8848.2|8860.7|8855.7|8864.2|8859.2|8851.7|8846.7|178
1632468000000|2021-09-24 07:20:00|8860.2|8855.2|8836.7|8831.7|8860.2|8855.2|8836.7|8831.7|157
1632468300000|2021-09-24 07:25:00|8836.2|8831.2|8844.7|8839.7|8849.2|8844.2|8834.7|8829.7|83
1632468600000|2021-09-24 07:30:00|8844.2|8839.2|8848.7|8843.7|8851.7|8846.7|8838.7|8833.7|87
1632468900000|2021-09-24 07:35:00|8849.2|8844.2|8853.7|8848.7|8862.2|8857.2|8849.2|8844.2|71
1632469200000|2021-09-24 07:40:00|8856|8851|8853|8848|8857|8852|8848|8843|51
1632469500000|2021-09-24 07:45:00|8852.5|8847.5|8854|8849|8856|8851|8847|8842|102
1632469800000|2021-09-24 07:50:00|8854.5|8849.5|8859.5|8854.5|8862|8857|8854.5|8849.5|39
1632470100000|2021-09-24 07:55:00|8859|8854|8856|8851|8860|8855|8851|8846|81
1632470400000|2021-09-24 08:00:00|8856.5|8851.5|8852|8847|8858.5|8853.5|8846|8841|61
1632470700000|2021-09-24 08:05:00|8852.5|8847.5|8851.5|8846.5|8859|8854|8849.5|8844.5|42
1632471000000|2021-09-24 08:10:00|8851|8846|8846|8841|8855.5|8850.5|8846|8841|59
1632471300000|2021-09-24 08:15:00|8846.5|8841.5|8839|8834|8847|8842|8837.5|8832.5|134
1632471600000|2021-09-24 08:20:00|8839.5|8834.5|8847.5|8842.5|8849|8844|8838.5|8833.5|65
1632471900000|2021-09-24 08:25:00|8848|8843|8853.5|8848.5|8854|8849|8847|8842|46
1632472200000|2021-09-24 08:30:00|8854|8849|8867|8862|8867|8862|8853|8848|52
1632472500000|2021-09-24 08:35:00|8866.5|8861.5|8868|8863|8870.5|8865.5|8863|8858|106
1632472800000|2021-09-24 08:40:00|8868.5|8863.5|8874|8869|8874.5|8869.5|8863|8858|53
1632473100000|2021-09-24 08:45:00|8874.5|8869.5|8878|8873|8878|8873|8869.5|8864.5|98
1632473400000|2021-09-24 08:50:00|8879|8874|8884|8879|8884|8879|8879|8874|78
1632473700000|2021-09-24 08:55:00|8884.5|8879.5|8885|8880|8886|8881|8880.5|8875.5|56
1632474000000|2021-09-24 09:00:00|8884.5|8879.5|8881|8876|8887|8882|8879|8874|78
1632474300000|2021-09-24 09:05:00|8881.5|8876.5|8874.5|8869.5|8881.5|8876.5|8873|8868|61
1632474600000|2021-09-24 09:10:00|8875|8870|8872|8867|8875|8870|8865.5|8860.5|30
1632474900000|2021-09-24 09:15:00|8871.5|8866.5|8874.5|8869.5|8878.5|8873.5|8867.5|8862.5|41
1632475200000|2021-09-24 09:20:00|8874|8869|8879|8874|8880|8875|8872.5|8867.5|45
1632475500000|2021-09-24 09:25:00|8879.5|8874.5|8875|8870|8884.5|8879.5|8875|8870|24
1632475800000|2021-09-24 09:30:00|8874.5|8869.5|8876.5|8871.5|8880|8875|8873|8868|44
1632476100000|2021-09-24 09:35:00|8877|8872|8879.5|8874.5|8882|8877|8874.5|8869.5|21
1632476400000|2021-09-24 09:40:00|8879|8874|8877|8872|8881.5|8876.5|8877|8872|26
1632476700000|2021-09-24 09:45:00|8877.5|8872.5|8869.5|8864.5|8877.5|8872.5|8865.5|8860.5|142
1632477000000|2021-09-24 09:50:00|8869|8864|8863|8858|8869|8864|8857.5|8852.5|78
1632477300000|2021-09-24 09:55:00|8862.5|8857.5|8864|8859|8864.5|8859.5|8859.5|8854.5|45
1632477600000|2021-09-24 10:00:00|8863.5|8858.5|8869|8864|8869.5|8864.5|8862|8857|65
1632477900000|2021-09-24 10:05:00|8869.5|8864.5|8879.5|8874.5|8879.5|8874.5|8867|8862|25
1632478200000|2021-09-24 10:10:00|8880|8875|8880|8875|8884.5|8879.5|8878|8873|78
1632478500000|2021-09-24 10:15:00|8879.5|8874.5|8882|8877|8884.5|8879.5|8878.5|8873.5|63
1632478800000|2021-09-24 10:20:00|8882.5|8877.5|8889.5|8884.5|8890.5|8885.5|8880|8875|105
1632479100000|2021-09-24 10:25:00|8888.5|8883.5|8879|8874|8892.5|8887.5|8876|8871|75
1632479400000|2021-09-24 10:30:00|8878.5|8873.5|8876|8871|8879.5|8874.5|8872.5|8867.5|117
1632479700000|2021-09-24 10:35:00|8875.5|8870.5|8867.5|8862.5|8876.5|8871.5|8867.5|8862.5|51
1632480000000|2021-09-24 10:40:00|8868|8863|8878.5|8873.5|8879|8874|8866.5|8861.5|21
1632480300000|2021-09-24 10:45:00|8878|8873|8884.5|8879.5|8884.5|8879.5|8877.5|8872.5|52
1632480600000|2021-09-24 10:50:00|8884|8879|8881.5|8876.5|8886.5|8881.5|8879.5|8874.5|48
1632480900000|2021-09-24 10:55:00|8882|8877|8878|8873|8882.5|8877.5|8875.5|8870.5|60
1632481200000|2021-09-24 11:00:00|8877.5|8872.5|8873|8868|8879|8874|8872.5|8867.5|35
1632481500000|2021-09-24 11:05:00|8873.5|8868.5|8882|8877|8884|8879|8873.5|8868.5|26
1632481800000|2021-09-24 11:10:00|8882.5|8877.5|8875|8870|8885|8880|8872|8867|62
1632482100000|2021-09-24 11:15:00|8874.5|8869.5|8874.5|8869.5|8877|8872|8871|8866|29
1632482400000|2021-09-24 11:20:00|8875|8870|8873.5|8868.5|8880.5|8875.5|8873.5|8868.5|44
1632482700000|2021-09-24 11:25:00|8873|8868|8882|8877|8882|8877|8872.5|8867.5|63
1632483000000|2021-09-24 11:30:00|8881.5|8876.5|8879|8874|8882|8877|8877.5|8872.5|56
1632483300000|2021-09-24 11:35:00|8879.5|8874.5|8878.5|8873.5|8882|8877|8878|8873|51
1632483600000|2021-09-24 11:40:00|8877.1|8872.1|8876.1|8871.1|8878.6|8873.6|8869.6|8864.6|39
1632483900000|2021-09-24 11:45:00|8876.6|8871.6|8881.1|8876.1|8882.6|8877.6|8873.6|8868.6|24
1632484200000|2021-09-24 11:50:00|8881.6|8876.6|8878.1|8873.1|8882.6|8877.6|8877.6|8872.6|27
1632484500000|2021-09-24 11:55:00|8877.1|8872.1|8873.1|8868.1|8879.1|8874.1|8873.1|8868.1|18
1632484800000|2021-09-24 12:00:00|8872.6|8867.6|8874.1|8869.1|8875.6|8870.6|8869.6|8864.6|32
1632485100000|2021-09-24 12:05:00|8874.6|8869.6|8874.6|8869.6|8876.1|8871.1|8871.1|8866.1|33
1632485400000|2021-09-24 12:10:00|8874.1|8869.1|8861.1|8856.1|8874.1|8869.1|8859.6|8854.6|32
1632485700000|2021-09-24 12:15:00|8860.6|8855.6|8866.6|8861.6|8871.6|8866.6|8860.1|8855.1|67
1632486000000|2021-09-24 12:20:00|8866.1|8861.1|8868.6|8863.6|8870.1|8865.1|8864.6|8859.6|44
1632486300000|2021-09-24 12:25:00|8868.1|8863.1|8874.6|8869.6|8875.6|8870.6|8867.1|8862.1|65
1632486600000|2021-09-24 12:30:00|8875.1|8870.1|8871.6|8866.6|8876.1|8871.1|8871.1|8866.1|66
1632486900000|2021-09-24 12:35:00|8872.1|8867.1|8873.6|8868.6|8876.6|8871.6|8870.1|8865.1|29
1632487200000|2021-09-24 12:40:00|8873.1|8868.1|8879.1|8874.1|8880.6|8875.6|8871.1|8866.1|65
1632487500000|2021-09-24 12:45:00|8878.6|8873.6|8871.6|8866.6|8880.1|8875.1|8870.6|8865.6|69
1632487800000|2021-09-24 12:50:00|8872.1|8867.1|8871.6|8866.6|8873.6|8868.6|8866.6|8861.6|48
1632488100000|2021-09-24 12:55:00|8872.1|8867.1|8878.1|8873.1|8878.6|8873.6|8871.6|8866.6|75
1632488400000|2021-09-24 13:00:00|8878.6|8873.6|8877.1|8872.1|8878.6|8873.6|8874.6|8869.6|75
1632488700000|2021-09-24 13:05:00|8876.6|8871.6|8871.6|8866.6|8879.6|8874.6|8871.1|8866.1|56
1632489000000|2021-09-24 13:10:00|8872.1|8867.1|8869.6|8864.6|8873.1|8868.1|8868.1|8863.1|66
1632489300000|2021-09-24 13:15:00|8869.1|8864.1|8869.6|8864.6|8874.1|8869.1|8868.6|8863.6|63
1632489600000|2021-09-24 13:20:00|8870.1|8865.1|8871.6|8866.6|8874.6|8869.6|8870.1|8865.1|30
1632489900000|2021-09-24 13:25:00|8871.1|8866.1|8874.6|8869.6|8875.1|8870.1|8870.6|8865.6|68
1632490200000|2021-09-24 13:30:00|8874.1|8869.1|8896.6|8891.6|8897.1|8892.1|8873.1|8868.1|402
1632490500000|2021-09-24 13:35:00|8896.1|8891.1|8893.1|8888.1|8896.6|8891.6|8890.1|8885.1|149
1632490800000|2021-09-24 13:40:00|8893.6|8888.6|8898.1|8893.1|8902.1|8897.1|8892.1|8887.1|171
1632491100000|2021-09-24 13:45:00|8898.6|8893.6|8886.1|8881.1|8901.6|8896.6|8881.1|8876.1|195
1632491400000|2021-09-24 13:50:00|8885.6|8880.6|8887.6|8882.6|8896.1|8891.1|8885.6|8880.6|108
1632491700000|2021-09-24 13:55:00|8887.1|8882.1|8888.6|8883.6|8890.1|8885.1|8884.1|8879.1|110
1632492000000|2021-09-24 14:00:00|8889.1|8884.1|8896.1|8891.1|8899.6|8894.6|8887.1|8882.1|221
1632492300000|2021-09-24 14:05:00|8897.1|8892.1|8893.1|8888.1|8898.1|8893.1|8887.1|8882.1|116
1632492600000|2021-09-24 14:10:00|8892.8|8887.8|8878.8|8873.8|8893.8|8888.8|8876.8|8871.8|171
1632492900000|2021-09-24 14:15:00|8878.3|8873.3|8880.8|8875.8|8886.3|8881.3|8876.8|8871.8|127
1632493200000|2021-09-24 14:20:00|8881.3|8876.3|8872.3|8867.3|8883.3|8878.3|8870.8|8865.8|97
1632493500000|2021-09-24 14:25:00|8872.8|8867.8|8874.3|8869.3|8879.8|8874.8|8872.8|8867.8|108
1632493800000|2021-09-24 14:30:00|8874.8|8869.8|8872.3|8867.3|8878.8|8873.8|8870.8|8865.8|160
1632494100000|2021-09-24 14:35:00|8872.8|8867.8|8873.8|8868.8|8878.8|8873.8|8870.8|8865.8|98
1632494400000|2021-09-24 14:40:00|8874.3|8869.3|8872.8|8867.8|8878.8|8873.8|8872.8|8867.8|91
1632494700000|2021-09-24 14:45:00|8873.8|8868.8|8877.8|8872.8|8877.8|8872.8|8869.8|8864.8|95
1632495000000|2021-09-24 14:50:00|8877.3|8872.3|8875.3|8870.3|8880.8|8875.8|8873.8|8868.8|75
1632495300000|2021-09-24 14:55:00|8873.8|8868.8|8875.3|8870.3|8877.8|8872.8|8873.3|8868.3|64
1632495600000|2021-09-24 15:00:00|8875.8|8870.8|8878.8|8873.8|8879.8|8874.8|8871.8|8866.8|58
1632495900000|2021-09-24 15:05:00|8878.3|8873.3|8876.3|8871.3|8878.8|8873.8|8872.8|8867.8|81
1632496200000|2021-09-24 15:10:00|8876.8|8871.8|8879.8|8874.8|8879.8|8874.8|8874.8|8869.8|90
1632496500000|2021-09-24 15:15:00|8879.3|8874.3|8880.8|8875.8|8882.8|8877.8|8877.8|8872.8|156
1632496800000|2021-09-24 15:20:00|8881.3|8876.3|8876.3|8871.3|8881.3|8876.3|8875.8|8870.8|195
1632497100000|2021-09-24 15:25:00|8876.8|8871.8|8874.8|8869.8|8877.3|8872.3|8869.8|8864.8|204
1632497400000|2021-09-24 15:30:00|8875.3|8869.3|8877.3|8871.3|8881.3|8875.3|8872.3|8866.3|541
1632497700000|2021-09-24 15:35:00|8878.3|8870.3|8874.3|8867.3|8878.3|8871.3|8869.3|8863.3|139
1632498000000|2021-09-24 15:40:00|8876.3|8868.3|8871.3|8865.3|8876.3|8870.3|8870.3|8864.3|24
1632498300000|2021-09-24 15:45:00|8872.3|8866.3|8874.3|8868.3|8875.3|8868.3|8871.3|8864.3|16
1632498600000|2021-09-24 15:50:00|8875.3|8867.3|8878.3|8872.3|8880.3|8874.3|8874.3|8867.3|20
1632498900000|2021-09-24 15:55:00|8879.3|8871.3|8878.3|8872.3|8879.3|8873.3|8877.3|8870.3|10
1632499200000|2021-09-24 16:00:00|8879.3|8873.3|8877.3|8870.3|8879.3|8873.3|8876.3|8869.3|20
1632499500000|2021-09-24 16:05:00|8878.3|8871.3|8880.3|8874.3|8880.3|8874.3|8878.3|8870.3|9
1632499800000|2021-09-24 16:10:00|8881.3|8873.3|8882.3|8876.3|8883.3|8877.3|8878.3|8872.3|25
1632500100000|2021-09-24 16:15:00|8881.3|8875.3|8881.3|8875.3|8882.3|8876.3|8880.3|8874.3|5
1632500400000|2021-09-24 16:20:00|8882.3|8876.3|8879.3|8872.3|8882.3|8876.3|8878.3|8872.3|6
1632500700000|2021-09-24 16:25:00|8880.3|8873.3|8876.3|8870.3|8880.3|8874.3|8876.3|8870.3|4
1632501000000|2021-09-24 16:30:00|8877.3|8871.3|8873.3|8867.3|8877.3|8871.3|8873.3|8867.3|4
1632501300000|2021-09-24 16:35:00|8874.3|8868.3|8877.3|8871.3|8877.3|8871.3|8874.3|8868.3|13
1632501600000|2021-09-24 16:40:00|8878.3|8870.3|8877.3|8871.3|8880.3|8873.3|8877.3|8870.3|7
1632501900000|2021-09-24 16:45:00|8876.3|8870.3|8877.3|8871.3|8878.3|8872.3|8876.3|8870.3|9
1632502200000|2021-09-24 16:50:00|8876.3|8870.3|8878.3|8871.3|8878.3|8872.3|8876.3|8870.3|8
1632502500000|2021-09-24 16:55:00|8877.3|8870.3|8877.3|8870.3|8878.3|8870.3|8874.3|8868.3|5
1632502800000|2021-09-24 17:00:00|8876.3|8871.3|8878.3|8871.3|8881.3|8874.3|8876.3|8870.3|5
1632503100000|2021-09-24 17:05:00|8877.3|8870.3|8876.3|8869.3|8879.3|8872.3|8876.3|8869.3|12
1632503400000|2021-09-24 17:10:00|8875.3|8868.3|8882.3|8875.3|8884.3|8878.3|8874.3|8868.3|89
1632503700000|2021-09-24 17:15:00|8881.3|8874.3|8878.3|8872.3|8881.3|8874.3|8878.3|8871.3|15
1632504000000|2021-09-24 17:20:00|8879.3|8871.3|8882.3|8874.3|8882.3|8875.3|8879.3|8871.3|2
1632504300000|2021-09-24 17:25:00|8881.3|8875.3|8883.3|8876.3|8883.3|8876.3|8881.3|8874.3|0
1632504600000|2021-09-24 17:30:00|8882.3|8875.3|8879.3|8872.3|8883.3|8875.3|8879.3|8871.3|3
1632504900000|2021-09-24 17:35:00|8880.3|8871.3|8882.3|8875.3|8882.3|8876.3|8878.3|8870.3|3
1632505200000|2021-09-24 17:40:00|8881.3|8874.3|8884.3|8877.3|8884.3|8877.3|8880.3|8873.3|1
1632505500000|2021-09-24 17:45:00|8883.3|8876.3|8885.3|8878.3|8885.3|8878.3|8882.3|8875.3|11
1632505800000|2021-09-24 17:50:00|8884.3|8877.3|8882.3|8875.3|8884.3|8877.3|8881.3|8874.3|12
1632506100000|2021-09-24 17:55:00|8881.3|8874.3|8882|8870|8882.3|8875.3|8880.3|8870|15
1632506400000|2021-09-24 18:00:00|8882.1|8870.1|8885.7|8873.7|8885.7|8873.7|8882|8870|0
1632506700000|2021-09-24 18:05:00|8885.8|8873.8|8884.2|8872.2|8887.9|8875.9|8883.3|8871.3|0
1632507000000|2021-09-24 18:10:00|8884.3|8872.3|8882.3|8870.3|8885.4|8873.4|8881.3|8869.3|0
1632507300000|2021-09-24 18:15:00|8882.8|8870.8|8885.6|8873.6|8885.8|8873.8|8882.3|8870.3|0
1632507600000|2021-09-24 18:20:00|8885.7|8873.7|8885.6|8873.6|8886.8|8874.8|8884.6|8872.6|0
1632507900000|2021-09-24 18:25:00|8885.7|8873.7|8885.9|8873.9|8886.9|8874.9|8884.6|8872.6|0
1632508200000|2021-09-24 18:30:00|8886|8874|8888.4|8876.4|8888.4|8876.4|8885.1|8873.1|0
1632508500000|2021-09-24 18:35:00|8888.3|8876.3|8889.4|8877.4|8889.5|8877.5|8888.2|8876.2|0
1632508800000|2021-09-24 18:40:00|8890.4|8878.4|8889.4|8877.4|8890.4|8878.4|8888.3|8876.3|0
1632509100000|2021-09-24 18:45:00|8888.4|8876.4|8889.3|8877.3|8890.7|8878.7|8888.2|8876.2|0
1632509400000|2021-09-24 18:50:00|8888.8|8876.8|8892.7|8880.7|8892.7|8880.7|8888.8|8876.8|0
1632509700000|2021-09-24 18:55:00|8892.8|8880.8|8897.4|8885.4|8897.5|8885.5|8891.7|8879.7|0
1632510000000|2021-09-24 19:00:00|8896.5|8884.5|8894|8882|8896.5|8884.5|8893.5|8881.5|0
1632510300000|2021-09-24 19:05:00|8894.1|8882.1|8891.3|8879.3|8894.1|8882.1|8890.1|8878.1|0
1632510600000|2021-09-24 19:10:00|8891.4|8879.4|8892.7|8880.7|8892.7|8880.7|8889.3|8877.3|0
1632510900000|2021-09-24 19:15:00|8892.6|8880.6|8891|8879|8893.9|8881.9|8891|8879|0
1632511200000|2021-09-24 19:20:00|8890.5|8878.5|8897.2|8885.2|8899.5|8887.5|8890|8878|0
1632511500000|2021-09-24 19:25:00|8897.3|8885.3|8894.9|8882.9|8898.3|8886.3|8893.8|8881.8|0
1632511800000|2021-09-24 19:30:00|8894.8|8882.8|8897.1|8885.1|8899.3|8887.3|8894.8|8882.8|0
1632512100000|2021-09-24 19:35:00|8897.6|8885.6|8899.1|8887.1|8899.1|8887.1|8895.5|8883.5|0
1632512400000|2021-09-24 19:40:00|8900|8888|8899.4|8887.4|8900.4|8888.4|8897.1|8885.1|0
1632512700000|2021-09-24 19:45:00|8899.5|8887.5|8900|8888|8902.3|8890.3|8898.5|8886.5|0
1632513000000|2021-09-24 19:50:00|8899.8|8887.8|8896.9|8884.9|8902.8|8890.8|8896.9|8884.9|0
1632513300000|2021-09-24 19:55:00|8897.8|8885.8|8889.6|8877.6|8897.8|8885.8|8887.8|8875.8|0
1632513600000|2021-09-24 20:00:00|8890.5|8878.5|8889.9|8877.9|8894.8|8882.8|8889.3|8877.3|0
1632513900000|2021-09-24 20:05:00|8890|8878|8889.9|8877.9|8890.5|8878.5|8889.9|8877.9|0
1632514200000|2021-09-24 20:10:00|8890|8878|8890.5|8878.5|8892.7|8880.7|8890|8878|0
1632514500000|2021-09-24 20:15:00|8890.6|8878.6|8891|8879|8891.6|8879.6|8890.6|8878.6|0
1632514800000|2021-09-24 20:20:00|8890.9|8878.9|8890.5|8878.5|8891|8879|8889.3|8877.3|0
1632515100000|2021-09-24 20:25:00|8890.1|8878.1|8890.5|8878.5|8890.5|8878.5|8889.9|8877.9|0
1632515400000|2021-09-24 20:30:00|8890.6|8878.6|8891|8879|8891|8879|8889.9|8877.9|0
1632515700000|2021-09-24 20:35:00|8891.2|8879.2|8891.6|8879.6|8892.1|8880.1|8891|8879|0
1632516000000|2021-09-24 20:40:00|8891.8|8879.8|8891.6|8879.6|8892.1|8880.1|8891|8879|0
1632516300000|2021-09-24 20:45:00|8891|8879|8890|8878|8891.2|8879.2|8889.7|8877.7|0
1632516600000|2021-09-24 20:50:00|8890.6|8878.6|8890.6|8878.6|8890.6|8878.6|8890.6|8878.6|0
1632516900000|2021-09-24 20:55:00|8890.8|8878.8|8891.4|8879.4|8891.7|8879.7|8890.6|8878.6|0
1632517200000|2021-09-24 21:00:00|8891.6|8879.6|8891.6|8879.6|8891.6|8879.6|8891.6|8879.6|0
1632693600000|2021-09-26 22:00:00|8898.4|8886.4|8898.7|8886.7|8900.9|8888.9|8897.4|8885.4|0
1632693900000|2021-09-26 22:05:00|8899.1|8887.1|8901.4|8889.4|8902.1|8890.1|8896.5|8884.5|0
1632694200000|2021-09-26 22:10:00|8901|8889|8898.7|8886.7|8901.6|8889.6|8898.7|8886.7|0
1632694500000|2021-09-26 22:15:00|8899.1|8887.1|8910.3|8898.3|8910.8|8898.8|8898.9|8886.9|0
1632694800000|2021-09-26 22:20:00|8910.4|8898.4|8907.4|8895.4|8910.8|8898.8|8907.4|8895.4|0
1632695100000|2021-09-26 22:25:00|8907.5|8895.5|8908.5|8896.5|8908.5|8896.5|8905.3|8893.3|0
1632695400000|2021-09-26 22:30:00|8908.4|8896.4|8905.2|8893.2|8910.2|8898.2|8905.2|8893.2|0
1632695700000|2021-09-26 22:35:00|8905.6|8893.6|8906.3|8894.3|8907.6|8895.6|8905.2|8893.2|0
1632696000000|2021-09-26 22:40:00|8906.7|8894.7|8906.7|8894.7|8907.8|8895.8|8905.2|8893.2|0
1632696300000|2021-09-26 22:45:00|8906.5|8894.5|8908.4|8896.4|8908.4|8896.4|8905.2|8893.2|0
1632696600000|2021-09-26 22:50:00|8907.8|8895.8|8907.7|8895.7|8910|8898|8907.7|8895.7|0
1632696900000|2021-09-26 22:55:00|8908.1|8896.1|8907.7|8895.7|8908.9|8896.9|8907.2|8895.2|0
1632697200000|2021-09-26 23:00:00|8908.1|8896.1|8906.2|8894.2|8909.2|8897.2|8905.5|8893.5|0
1632697500000|2021-09-26 23:05:00|8906.4|8894.4|8907.2|8895.2|8907.7|8895.7|8905.1|8893.1|0
1632697800000|2021-09-26 23:10:00|8906.6|8894.6|8907.2|8895.2|8907.7|8895.7|8906.2|8894.2|0
1632698100000|2021-09-26 23:15:00|8907|8895|8905.5|8893.5|8907.2|8895.2|8905.5|8893.5|0
1632698400000|2021-09-26 23:20:00|8906.1|8894.1|8906.6|8894.6|8906.6|8894.6|8905.5|8893.5|0
1632698700000|2021-09-26 23:25:00|8906.5|8894.5|8905|8893|8906.6|8894.6|8905|8893|0
1632699000000|2021-09-26 23:30:00|8905.1|8893.1|8900.4|8888.4|8905.5|8893.5|8900.4|8888.4|0
1632699300000|2021-09-26 23:35:00|8900.6|8888.6|8901.2|8889.2|8901.9|8889.9|8899.5|8887.5|0
1632699600000|2021-09-26 23:40:00|8901.3|8889.3|8906.1|8894.1|8907.6|8895.6|8901.3|8889.3|0
1632699900000|2021-09-26 23:45:00|8906.3|8894.3|8906.6|8894.6|8908.5|8896.5|8906.1|8894.1|0
1632700200000|2021-09-26 23:50:00|8907|8895|8906.1|8894.1|8908.3|8896.3|8905.5|8893.5|0
1632700500000|2021-09-26 23:55:00|8906.3|8894.3|8908.9|8896.9|8910|8898|8906.3|8894.3|0
1632700800000|2021-09-27 00:00:00|8909.3|8897.3|8924.3|8912.3|8924.3|8912.3|8905.6|8893.6|0
1632701100000|2021-09-27 00:05:00|8924.2|8912.2|8922.9|8910.9|8924.7|8912.7|8920.8|8908.8|0
1632701400000|2021-09-27 00:10:00|8923|8911|8923.5|8911.5|8926.7|8914.7|8921.6|8909.6|0
1632701700000|2021-09-27 00:15:00|8922.9|8910.9|8902.7|8890.7|8923.9|8911.9|8901.6|8889.6|0
1632702000000|2021-09-27 00:20:00|8901.7|8889.7|8899.9|8887.9|8902.7|8890.7|8896.6|8884.6|0
1632702300000|2021-09-27 00:25:00|8899.5|8887.5|8904.2|8892.2|8905.2|8893.2|8898.9|8886.9|0
1632702600000|2021-09-27 00:30:00|8904.1|8892.1|8905.1|8893.1|8906.6|8894.6|8904|8892|0
1632702900000|2021-09-27 00:35:00|8905|8893|8904|8892|8906.1|8894.1|8901.8|8889.8|0
1632703200000|2021-09-27 00:40:00|8903.9|8891.9|8912.2|8900.2|8912.2|8900.2|8903.9|8891.9|0
1632703500000|2021-09-27 00:45:00|8912.1|8900.1|8916.3|8904.3|8918.3|8906.3|8912.1|8900.1|0
1632703800000|2021-09-27 00:50:00|8916.5|8904.5|8920|8908|8921.1|8909.1|8916.5|8904.5|0
1632704100000|2021-09-27 00:55:00|8920.2|8908.2|8920.3|8908.3|8922.5|8910.5|8917.8|8905.8|0
1632704400000|2021-09-27 01:00:00|8920.5|8908.5|8917.9|8905.9|8922.4|8910.4|8916.9|8904.9|0
1632704700000|2021-09-27 01:05:00|8918.1|8906.1|8920|8908|8921|8909|8916.9|8904.9|0
1632705000000|2021-09-27 01:10:00|8921|8909|8915.9|8903.9|8921|8909|8915.9|8903.9|0
1632705300000|2021-09-27 01:15:00|8916.1|8904.1|8921.1|8909.1|8921.6|8909.6|8915.9|8903.9|0
1632705600000|2021-09-27 01:20:00|8921.3|8909.3|8922.2|8910.2|8923.3|8911.3|8920.1|8908.1|0
1632705900000|2021-09-27 01:25:00|8922.4|8910.4|8926.2|8914.2|8926.2|8914.2|8922.1|8910.1|0
1632706200000|2021-09-27 01:30:00|8926.3|8914.3|8930.5|8918.5|8930.5|8918.5|8926.2|8914.2|0
1632706500000|2021-09-27 01:35:00|8930.9|8918.9|8934.8|8922.8|8934.9|8922.9|8929.5|8917.5|0
1632706800000|2021-09-27 01:40:00|8935.8|8923.8|8930.6|8918.6|8935.9|8923.9|8929.5|8917.5|0
1632707100000|2021-09-27 01:45:00|8930.8|8918.8|8933.6|8921.6|8935.7|8923.7|8929.5|8917.5|0
1632707400000|2021-09-27 01:50:00|8934|8922|8936.7|8924.7|8936.7|8924.7|8933.6|8921.6|0
1632707700000|2021-09-27 01:55:00|8936.6|8924.6|8935.7|8923.7|8938.7|8926.7|8935.6|8923.6|0
1632708000000|2021-09-27 02:00:00|8936.1|8924.1|8938.7|8926.7|8938.7|8926.7|8934.6|8922.6|0
1632708300000|2021-09-27 02:05:00|8938.8|8926.8|8939.6|8927.6|8940.7|8928.7|8938.5|8926.5|0
1632708600000|2021-09-27 02:10:00|8939.4|8927.4|8936.9|8924.9|8939.4|8927.4|8935.4|8923.4|0
1632708900000|2021-09-27 02:15:00|8937.1|8925.1|8934.4|8922.4|8937.5|8925.5|8934.4|8922.4|0
1632709200000|2021-09-27 02:20:00|8934.2|8922.2|8936.6|8924.6|8937.7|8925.7|8933.4|8921.4|0
1632709500000|2021-09-27 02:25:00|8936.4|8924.4|8931.9|8919.9|8936.4|8924.4|8931.9|8919.9|0
1632709800000|2021-09-27 02:30:00|8931.5|8919.5|8927.3|8915.3|8932.9|8920.9|8926.3|8914.3|0
1632710100000|2021-09-27 02:35:00|8927.5|8915.5|8930.4|8918.4|8930.4|8918.4|8927.5|8915.5|0
1632710400000|2021-09-27 02:40:00|8930.5|8918.5|8933.6|8921.6|8934|8922|8930.5|8918.5|0
1632710700000|2021-09-27 02:45:00|8933.5|8921.5|8936.6|8924.6|8936.7|8924.7|8931.9|8919.9|0
1632711000000|2021-09-27 02:50:00|8936.2|8924.2|8937.6|8925.6|8937.6|8925.6|8933|8921|0
1632711300000|2021-09-27 02:55:00|8937.2|8925.2|8932.4|8920.4|8937.2|8925.2|8931.8|8919.8|0
1632711600000|2021-09-27 03:00:00|8932.8|8920.8|8933.5|8921.5|8935.6|8923.6|8932.8|8920.8|0
1632711900000|2021-09-27 03:05:00|8933.8|8921.8|8933.5|8921.5|8934.5|8922.5|8932.4|8920.4|0
1632712200000|2021-09-27 03:10:00|8933.1|8921.1|8929.4|8917.4|8933.1|8921.1|8929.4|8917.4|0
1632712500000|2021-09-27 03:15:00|8929.8|8917.8|8927.3|8915.3|8930.4|8918.4|8927.3|8915.3|0
1632712800000|2021-09-27 03:20:00|8927.1|8915.1|8926.1|8914.1|8929.3|8917.3|8924.5|8912.5|0
1632713100000|2021-09-27 03:25:00|8926.2|8914.2|8924|8912|8926.6|8914.6|8923.1|8911.1|0
1632713400000|2021-09-27 03:30:00|8923|8911|8920.9|8908.9|8925.1|8913.1|8920.9|8908.9|0
1632713700000|2021-09-27 03:35:00|8921|8909|8921.4|8909.4|8922|8910|8920.4|8908.4|0
1632714000000|2021-09-27 03:40:00|8921.2|8909.2|8919.9|8907.9|8921.2|8909.2|8917.8|8905.8|0
1632714300000|2021-09-27 03:45:00|8919.5|8907.5|8916.8|8904.8|8919.5|8907.5|8915.8|8903.8|0
1632714600000|2021-09-27 03:50:00|8916.6|8904.6|8917.2|8905.2|8917.8|8905.8|8914.7|8902.7|0
1632714900000|2021-09-27 03:55:00|8917.4|8905.4|8916.6|8904.6|8917.8|8905.8|8913.4|8901.4|0
1632715200000|2021-09-27 04:00:00|8916.8|8904.8|8919.6|8907.6|8919.7|8907.7|8916.8|8904.8|0
1632715500000|2021-09-27 04:05:00|8919.7|8907.7|8919.7|8907.7|8919.7|8907.7|8919.1|8907.1|0
1632715800000|2021-09-27 04:10:00|8919.6|8907.6|8917.6|8905.6|8919.7|8907.7|8917.6|8905.6|0
1632716100000|2021-09-27 04:15:00|8917.8|8905.8|8918.6|8906.6|8919.6|8907.6|8917.5|8905.5|0
1632716400000|2021-09-27 04:20:00|8918.8|8906.8|8920.6|8908.6|8920.6|8908.6|8918.6|8906.6|0
1632716700000|2021-09-27 04:25:00|8920.1|8908.1|8920.6|8908.6|8920.7|8908.7|8920|8908|0
1632717000000|2021-09-27 04:30:00|8920.7|8908.7|8920.7|8908.7|8921.8|8909.8|8919.6|8907.6|0
1632717300000|2021-09-27 04:35:00|8920.8|8908.8|8920.7|8908.7|8921.8|8909.8|8919.7|8907.7|0
1632717600000|2021-09-27 04:40:00|8920.5|8908.5|8920.1|8908.1|8920.7|8908.7|8919.1|8907.1|0
1632717900000|2021-09-27 04:45:00|8920.3|8908.3|8917.5|8905.5|8920.7|8908.7|8916.5|8904.5|0
1632718200000|2021-09-27 04:50:00|8917.4|8905.4|8918.6|8906.6|8918.6|8906.6|8916.4|8904.4|0
1632718500000|2021-09-27 04:55:00|8918.5|8906.5|8917.6|8905.6|8918.5|8906.5|8916.5|8904.5|0
1632718800000|2021-09-27 05:00:00|8917.5|8905.5|8919.7|8907.7|8919.7|8907.7|8914.4|8902.4|0
1632719100000|2021-09-27 05:05:00|8919.3|8907.3|8918.9|8906.9|8921.7|8909.7|8917.6|8905.6|0
1632719400000|2021-09-27 05:10:00|8919.1|8907.1|8920.7|8908.7|8921.1|8909.1|8918.5|8906.5|0
1632719700000|2021-09-27 05:15:00|8920.9|8908.9|8923.7|8911.7|8923.7|8911.7|8918.6|8906.6|0
1632720000000|2021-09-27 05:20:00|8924.1|8912.1|8925.7|8913.7|8926.8|8914.8|8924.1|8912.1|0
1632720300000|2021-09-27 05:25:00|8925.9|8913.9|8926.7|8914.7|8927.8|8915.8|8925.7|8913.7|0
1632720600000|2021-09-27 05:30:00|8926.8|8914.8|8925.7|8913.7|8927.8|8915.8|8924.1|8912.1|0
1632720900000|2021-09-27 05:35:00|8925.3|8913.3|8923.7|8911.7|8925.7|8913.7|8921.6|8909.6|0
1632721200000|2021-09-27 05:40:00|8924.1|8912.1|8930|8918|8930.1|8918.1|8923.7|8911.7|0
1632721500000|2021-09-27 05:45:00|8930.1|8918.1|8938.3|8926.3|8938.3|8926.3|8930|8918|0
1632721800000|2021-09-27 05:50:00|8938.2|8926.2|8942.9|8930.9|8943.5|8931.5|8936.6|8924.6|0
1632722100000|2021-09-27 05:55:00|8942.7|8930.7|8949.7|8937.7|8950.7|8938.7|8942.5|8930.5|0
1632722400000|2021-09-27 06:00:00|8948.5|8936.5|8948.8|8943.8|8952.9|8944.8|8934.8|8929.8|98
1632722700000|2021-09-27 06:05:00|8947.3|8942.3|8955.3|8950.3|8957.3|8952.3|8947.3|8942.3|57
1632723000000|2021-09-27 06:10:00|8955.8|8950.8|8955.8|8950.8|8961.3|8956.3|8953.3|8948.3|20
1632723300000|2021-09-27 06:15:00|8956.3|8951.3|8948.8|8943.8|8959.3|8954.3|8948.3|8943.3|33
1632723600000|2021-09-27 06:20:00|8949.3|8944.3|8943.8|8938.8|8951.3|8946.3|8943.8|8938.8|15
1632723900000|2021-09-27 06:25:00|8944.3|8939.3|8949.8|8944.8|8949.8|8944.8|8942.8|8937.8|9
1632724200000|2021-09-27 06:30:00|8949.3|8944.3|8939.3|8934.3|8953.3|8948.3|8939.3|8934.3|18
1632724500000|2021-09-27 06:35:00|8938.8|8933.8|8940.3|8935.3|8940.3|8935.3|8933.8|8928.8|21
1632724800000|2021-09-27 06:40:00|8940.8|8935.8|8944.3|8939.3|8945.3|8940.3|8939.8|8934.8|4
1632725100000|2021-09-27 06:45:00|8946.3|8941.3|8948.8|8943.8|8950.8|8945.8|8946.3|8941.3|12
1632725400000|2021-09-27 06:50:00|8948.3|8943.3|8946.3|8941.3|8948.8|8943.8|8945.8|8940.8|3
1632725700000|2021-09-27 06:55:00|8945.8|8940.8|8930.8|8925.8|8945.8|8940.8|8930.8|8925.8|59
1632726000000|2021-09-27 07:00:00|8930.3|8925.3|8903.3|8898.3|8933.3|8928.3|8896.3|8891.3|642
1632726300000|2021-09-27 07:05:00|8902.8|8897.8|8899.3|8894.3|8910.8|8905.8|8898.3|8893.3|154
1632726600000|2021-09-27 07:10:00|8898.3|8893.3|8884.3|8879.3|8901.8|8896.8|8882.3|8877.3|118
1632726900000|2021-09-27 07:15:00|8884.8|8879.8|8891.3|8886.3|8893.3|8888.3|8883.8|8878.8|83
1632727200000|2021-09-27 07:20:00|8890.8|8885.8|8900.3|8895.3|8903.3|8898.3|8889.3|8884.3|112
1632727500000|2021-09-27 07:25:00|8901.3|8896.3|8888.3|8883.3|8904.3|8899.3|8888.3|8883.3|51
1632727800000|2021-09-27 07:30:00|8888.8|8883.8|8914.3|8909.3|8915.3|8910.3|8888.8|8883.8|118
1632728100000|2021-09-27 07:35:00|8914.8|8909.8|8924.8|8919.8|8927.8|8922.8|8913.3|8908.3|109
1632728400000|2021-09-27 07:40:00|8925.6|8920.6|8933.1|8928.1|8933.6|8928.6|8923.6|8918.6|86
1632728700000|2021-09-27 07:45:00|8934.1|8929.1|8938.6|8933.6|8939.6|8934.6|8933.1|8928.1|47
1632729000000|2021-09-27 07:50:00|8939.1|8934.1|8938.1|8933.1|8940.1|8935.1|8930.6|8925.6|52
1632729300000|2021-09-27 07:55:00|8938.6|8933.6|8930.1|8925.1|8940.1|8935.1|8928.6|8923.6|57
1632729600000|2021-09-27 08:00:00|8929.6|8924.6|8931.1|8926.1|8931.6|8926.6|8926.1|8921.1|45
1632729900000|2021-09-27 08:05:00|8930.6|8925.6|8929.1|8924.1|8936.1|8931.1|8929.1|8924.1|79
1632730200000|2021-09-27 08:10:00|8929.6|8924.6|8926.1|8921.1|8930.1|8925.1|8925.1|8920.1|54
1632730500000|2021-09-27 08:15:00|8925.6|8920.6|8933.6|8928.6|8937.1|8932.1|8925.1|8920.1|30
1632730800000|2021-09-27 08:20:00|8933.1|8928.1|8933.1|8928.1|8935.1|8930.1|8926.1|8921.1|35
1632731100000|2021-09-27 08:25:00|8932.6|8927.6|8939.1|8934.1|8941.1|8936.1|8930.1|8925.1|51
1632731400000|2021-09-27 08:30:00|8938.6|8933.6|8944.6|8939.6|8946.1|8941.1|8937.1|8932.1|36
1632731700000|2021-09-27 08:35:00|8944.1|8939.1|8951.6|8946.6|8953.1|8948.1|8941.6|8936.6|47
1632732000000|2021-09-27 08:40:00|8951.1|8946.1|8955.1|8950.1|8955.6|8950.6|8950.1|8945.1|54
1632732300000|2021-09-27 08:45:00|8955.6|8950.6|8957.6|8952.6|8962.6|8957.6|8954.1|8949.1|126
1632732600000|2021-09-27 08:50:00|8958.6|8953.6|8962.1|8957.1|8965.6|8960.6|8957.6|8952.6|76
1632732900000|2021-09-27 08:55:00|8962.6|8957.6|8955.1|8950.1|8963.6|8958.6|8954.6|8949.6|49
1632733200000|2021-09-27 09:00:00|8954.6|8949.6|8962.1|8957.1|8964.1|8959.1|8954.1|8949.1|52
1632733500000|2021-09-27 09:05:00|8961.6|8956.6|8967.6|8962.6|8968.1|8963.1|8961.6|8956.6|56
1632733800000|2021-09-27 09:10:00|8967.1|8962.1|8974.1|8969.1|8974.6|8969.6|8966.1|8961.1|76
1632734100000|2021-09-27 09:15:00|8973.6|8968.6|8974.1|8969.1|8979.6|8974.6|8972.6|8967.6|69
1632734400000|2021-09-27 09:20:00|8974.6|8969.6|8976.1|8971.1|8977.6|8972.6|8971.1|8966.1|56
1632734700000|2021-09-27 09:25:00|8975.6|8970.6|8980.1|8975.1|8988.6|8983.6|8975.1|8970.1|83
1632735000000|2021-09-27 09:30:00|8980.6|8975.6|8980.6|8975.6|8988.1|8983.1|8980.1|8975.1|67
1632735300000|2021-09-27 09:35:00|8981.1|8976.1|8983.1|8978.1|8988.6|8983.6|8977.1|8972.1|86
1632735600000|2021-09-27 09:40:00|8983.6|8978.6|8988.1|8983.1|8992.6|8987.6|8982.1|8977.1|89
1632735900000|2021-09-27 09:45:00|8987.6|8982.6|8994.6|8989.6|8996.1|8991.1|8985.1|8980.1|124
1632736200000|2021-09-27 09:50:00|8994.1|8989.1|8997.1|8992.1|9002.6|8997.6|8993.1|8988.1|120
1632736500000|2021-09-27 09:55:00|8997.6|8992.6|8996.1|8991.1|9001.1|8996.1|8994.1|8989.1|93
1632736800000|2021-09-27 10:00:00|8995.6|8990.6|8990.6|8985.6|8995.6|8990.6|8985.6|8980.6|88
1632737100000|2021-09-27 10:05:00|8990.1|8985.1|8994.1|8989.1|8996.6|8991.6|8990.1|8985.1|84
1632737400000|2021-09-27 10:10:00|8993.6|8988.6|8996.1|8991.1|8997.6|8992.6|8990.1|8985.1|41
1632737700000|2021-09-27 10:15:00|8995.6|8990.6|8994.1|8989.1|9000.1|8995.1|8993.6|8988.6|54
1632738000000|2021-09-27 10:20:00|8993.6|8988.6|8982.1|8977.1|8994.1|8989.1|8981.6|8976.6|59
1632738300000|2021-09-27 10:25:00|8981.6|8976.6|8983.1|8978.1|8989.6|8984.6|8981.1|8976.1|40
1632738600000|2021-09-27 10:30:00|8982.6|8977.6|8979.6|8974.6|8989.6|8984.6|8979.6|8974.6|40
1632738900000|2021-09-27 10:35:00|8980.1|8975.1|8981.1|8976.1|8984.1|8979.1|8977.1|8972.1|53
1632739200000|2021-09-27 10:40:00|8981.6|8976.6|8972.6|8967.6|8983.6|8978.6|8972.6|8967.6|48
1632739500000|2021-09-27 10:45:00|8973.1|8968.1|8970.1|8965.1|8977.6|8972.6|8967.6|8962.6|37
1632739800000|2021-09-27 10:50:00|8969.6|8964.6|8966.6|8961.6|8973.1|8968.1|8964.6|8959.6|32
1632740100000|2021-09-27 10:55:00|8965.6|8960.6|8965.1|8960.1|8969.1|8964.1|8962.1|8957.1|67
1632740400000|2021-09-27 11:00:00|8964.1|8959.1|8970.6|8965.6|8971.1|8966.1|8961.6|8956.6|49
1632740700000|2021-09-27 11:05:00|8969.6|8964.6|8960.6|8955.6|8970.1|8965.1|8959.6|8954.6|153
1632741000000|2021-09-27 11:10:00|8960.1|8955.1|8971.6|8966.6|8972.6|8967.6|8959.1|8954.1|116
1632741300000|2021-09-27 11:15:00|8971.1|8966.1|8974.6|8969.6|8974.6|8969.6|8967.6|8962.6|40
1632741600000|2021-09-27 11:20:00|8974.1|8969.1|8975.1|8970.1|8977.1|8972.1|8973.1|8968.1|37
1632741900000|2021-09-27 11:25:00|8974.6|8969.6|8973.1|8968.1|8976.6|8971.6|8972.1|8967.1|24
1632742200000|2021-09-27 11:30:00|8973.6|8968.6|8977.6|8972.6|8977.6|8972.6|8970.6|8965.6|9
1632742500000|2021-09-27 11:35:00|8977.1|8972.1|8980.1|8975.1|8980.6|8975.6|8977.1|8972.1|30
1632742800000|2021-09-27 11:40:00|8980.6|8975.6|8988.1|8983.1|8990.1|8985.1|8980.6|8975.6|54
1632743100000|2021-09-27 11:45:00|8987.6|8982.6|8988.1|8983.1|8989.1|8984.1|8984.6|8979.6|23
1632743400000|2021-09-27 11:50:00|8988.6|8983.6|8983.6|8978.6|8990.1|8985.1|8983.1|8978.1|29
1632743700000|2021-09-27 11:55:00|8983.1|8978.1|8983.1|8978.1|8984.6|8979.6|8980.1|8975.1|24
1632744000000|2021-09-27 12:00:00|8982.6|8977.6|8979.1|8974.1|8982.6|8977.6|8976.6|8971.6|39
1632744300000|2021-09-27 12:05:00|8979.6|8974.6|8986.6|8981.6|8987.6|8982.6|8979.1|8974.1|32
1632744600000|2021-09-27 12:10:00|8986.1|8981.1|8977.6|8972.6|8986.6|8981.6|8977.1|8972.1|53
1632744900000|2021-09-27 12:15:00|8977.1|8972.1|8978.6|8973.6|8979.1|8974.1|8972.6|8967.6|24
1632745200000|2021-09-27 12:20:00|8978.1|8973.1|8987.1|8982.1|8988.1|8983.1|8978.1|8973.1|41
1632745500000|2021-09-27 12:25:00|8987.6|8982.6|8990.6|8985.6|8991.1|8986.1|8983.1|8978.1|34
1632745800000|2021-09-27 12:30:00|8991.1|8986.1|8995.1|8990.1|8996.1|8991.1|8987.6|8982.6|101
1632746100000|2021-09-27 12:35:00|8994.6|8989.6|8991.6|8986.6|8997.6|8992.6|8990.1|8985.1|54
1632746400000|2021-09-27 12:40:00|8992.6|8987.6|8991.6|8986.6|8995.6|8990.6|8987.1|8982.1|49
1632746700000|2021-09-27 12:45:00|8991.1|8986.1|8993.1|8988.1|8993.6|8988.6|8986.6|8981.6|26
1632747000000|2021-09-27 12:50:00|8992.6|8987.6|8985.1|8980.1|8994.1|8989.1|8984.6|8979.6|39
1632747300000|2021-09-27 12:55:00|8984.1|8979.1|8983.6|8978.6|8989.6|8984.6|8982.6|8977.6|36
1632747600000|2021-09-27 13:00:00|8984.1|8979.1|8992.6|8987.6|8995.6|8990.6|8981.6|8976.6|37
1632747900000|2021-09-27 13:05:00|8993.1|8988.1|8995.1|8990.1|8997.1|8992.1|8992.6|8987.6|50
1632748200000|2021-09-27 13:10:00|8995.6|8990.6|9000.6|8995.6|9001.1|8996.1|8994.6|8989.6|37
1632748500000|2021-09-27 13:15:00|9000.1|8995.1|8996.1|8991.1|9002.6|8997.6|8994.6|8989.6|43
1632748800000|2021-09-27 13:20:00|8996.6|8991.6|8989.1|8984.1|8996.6|8991.6|8987.6|8982.6|49
1632749100000|2021-09-27 13:25:00|8989.6|8984.6|8996.6|8991.6|9000.1|8995.1|8989.1|8984.1|47
1632749400000|2021-09-27 13:30:00|8997.1|8992.1|8999.1|8994.1|9003.1|8998.1|8994.1|8989.1|204
1632749700000|2021-09-27 13:35:00|8998.6|8993.6|9000.6|8995.6|9003.6|8998.6|8996.1|8991.1|107
1632750000000|2021-09-27 13:40:00|9001.1|8996.1|8999.1|8994.1|9007.1|9002.1|8998.6|8993.6|193
1632750300000|2021-09-27 13:45:00|8998.6|8993.6|9010.1|9005.1|9013.1|9008.1|8997.1|8992.1|171
1632750600000|2021-09-27 13:50:00|9010.6|9005.6|9011.1|9006.1|9014.6|9009.6|9006.1|9001.1|129
1632750900000|2021-09-27 13:55:00|9011.6|9006.6|9009.1|9004.1|9016.1|9011.1|9008.1|9003.1|122
1632751200000|2021-09-27 14:00:00|9008.6|9003.6|9011.6|9006.6|9015.1|9010.1|9006.1|9001.1|124
1632751500000|2021-09-27 14:05:00|9012.1|9007.1|9008.6|9003.6|9015.6|9010.6|9008.6|9003.6|122
1632751800000|2021-09-27 14:10:00|9007.7|9002.7|9002.2|8997.2|9008.2|9003.2|8998.2|8993.2|153
1632752100000|2021-09-27 14:15:00|9001.7|8996.7|9007.2|9002.2|9007.2|9002.2|9001.2|8996.2|124
1632752400000|2021-09-27 14:20:00|9007.7|9002.7|9012.2|9007.2|9012.7|9007.7|9004.2|8999.2|85
1632752700000|2021-09-27 14:25:00|9012.7|9007.7|9005.7|9000.7|9013.2|9008.2|9004.2|8999.2|90
1632753000000|2021-09-27 14:30:00|9005.2|9000.2|9006.2|9001.2|9009.2|9004.2|9004.2|8999.2|80
1632753300000|2021-09-27 14:35:00|9006.7|9001.7|9009.7|9004.7|9010.7|9005.7|9003.7|8998.7|81
1632753600000|2021-09-27 14:40:00|9009.2|9004.2|9007.2|9002.2|9011.2|9006.2|9005.7|9000.7|80
1632753900000|2021-09-27 14:45:00|9008.2|9003.2|9008.2|9003.2|9010.2|9005.2|9006.2|9001.2|84
1632754200000|2021-09-27 14:50:00|9008.7|9003.7|9008.2|9003.2|9012.2|9007.2|9006.2|9001.2|98
1632754500000|2021-09-27 14:55:00|9008.7|9003.7|9001.7|8996.7|9010.2|9005.2|9001.7|8996.7|151
1632754800000|2021-09-27 15:00:00|9001.2|8996.2|9004.2|8999.2|9004.2|8999.2|8996.2|8991.2|51
1632755100000|2021-09-27 15:05:00|9003.7|8998.7|9002.7|8997.7|9003.7|8998.7|8997.2|8992.2|104
1632755400000|2021-09-27 15:10:00|9003.2|8998.2|9002.2|8997.2|9005.2|9000.2|9000.7|8995.7|177
1632755700000|2021-09-27 15:15:00|9002.7|8997.7|9005.7|9000.7|9006.2|9001.2|9000.2|8995.2|98
1632756000000|2021-09-27 15:20:00|9005.2|9000.2|9002.2|8997.2|9006.2|9001.2|8999.7|8994.7|183
1632756300000|2021-09-27 15:25:00|9003.2|8998.2|9003.7|8998.7|9004.7|8999.7|8997.2|8992.2|314
1632756600000|2021-09-27 15:30:00|9004.7|8997.7|9005.7|8998.7|9017.7|9010.7|9002.7|8996.7|686
1632756900000|2021-09-27 15:35:00|9004.7|9000.7|8998.7|8992.7|9010.7|9004.7|8997.7|8991.7|270
1632757200000|2021-09-27 15:40:00|8997.7|8991.7|8990.7|8984.7|9000.7|8993.7|8990.7|8984.7|90
1632757500000|2021-09-27 15:45:00|8991.7|8985.7|8996.7|8990.7|8998.7|8992.7|8988.7|8981.7|73
1632757800000|2021-09-27 15:50:00|8997.7|8991.7|8999.7|8993.7|9001.7|8995.7|8997.7|8991.7|35
1632758100000|2021-09-27 15:55:00|9000.7|8994.7|9002.7|8996.7|9004.7|8997.7|8998.7|8992.7|24
1632758400000|2021-09-27 16:00:00|9001.7|8995.7|9000.7|8993.7|9001.7|8996.7|8998.7|8991.7|21
1632758700000|2021-09-27 16:05:00|9001.7|8994.7|9000.7|8993.7|9002.7|8996.7|8999.7|8993.7|165
1632759000000|2021-09-27 16:10:00|9001.7|8994.7|9002.7|8995.7|9003.7|8997.7|9001.7|8994.7|17
1632759300000|2021-09-27 16:15:00|9001.7|8996.7|9005.7|8998.7|9006.7|8999.7|9001.7|8995.7|4
1632759600000|2021-09-27 16:20:00|9004.7|8997.7|9010.7|9004.7|9010.7|9004.7|9003.7|8997.7|25
1632759900000|2021-09-27 16:25:00|9011.7|9005.7|9012.7|9006.7|9014.7|9007.7|9009.7|9003.7|47
1632760200000|2021-09-27 16:30:00|9013.7|9005.7|9010.7|9004.7|9013.7|9006.7|9009.7|9003.7|6
1632760500000|2021-09-27 16:35:00|9009.7|9003.7|9010.7|9003.7|9010.7|9004.7|9008.7|9001.7|8
1632760800000|2021-09-27 16:40:00|9009.7|9002.7|9010.7|9003.7|9010.7|9003.7|9008.7|9001.7|9
1632761100000|2021-09-27 16:45:00|9009.7|9002.7|9007.7|9000.7|9010.7|9002.7|9005.7|8998.7|12
1632761400000|2021-09-27 16:50:00|9008.7|9001.7|9008.7|9001.7|9009.7|9003.7|9005.7|8999.7|14
1632761700000|2021-09-27 16:55:00|9009.7|9002.7|9007.7|9000.7|9009.7|9003.7|9005.7|8999.7|9
1632762000000|2021-09-27 17:00:00|9006.7|8999.7|9010.7|9003.7|9011.7|9005.7|9004.7|8997.7|11
1632762300000|2021-09-27 17:05:00|9011.7|9004.7|9010.7|9003.7|9013.7|9007.7|9010.7|9003.7|6
1632762600000|2021-09-27 17:10:00|9009.7|9004.7|9008.7|9002.7|9009.7|9004.7|9007.7|9000.7|9
1632762900000|2021-09-27 17:15:00|9010.7|9001.7|9011.7|9004.7|9012.7|9006.7|9010.7|9001.7|23
1632763200000|2021-09-27 17:20:00|9010.7|9003.7|9008.7|9002.7|9010.7|9004.7|9008.7|9001.7|30
1632763500000|2021-09-27 17:25:00|9007.7|9001.7|9008.7|9002.7|9008.7|9002.7|9005.7|8999.7|38
1632763800000|2021-09-27 17:30:00|9007.7|9001.7|9011.7|9004.7|9011.7|9005.7|9006.7|9000.7|37
1632764100000|2021-09-27 17:35:00|9010.7|9003.7|9016.7|9009.7|9017.7|9010.7|9009.7|9002.7|40
1632764400000|2021-09-27 17:40:00|9015.7|9008.7|9015.7|9008.7|9018.7|9011.7|9015.7|9008.7|5
1632764700000|2021-09-27 17:45:00|9014.7|9007.7|9020.7|9014.7|9020.7|9014.7|9014.7|9007.7|23
1632765000000|2021-09-27 17:50:00|9019.7|9012.7|9022.7|9015.7|9022.7|9015.7|9019.7|9012.7|20
1632765300000|2021-09-27 17:55:00|9023.7|9016.7|9025.3|9013.3|9025.7|9018.7|9018.7|9012.7|36
1632765600000|2021-09-27 18:00:00|9025.4|9013.4|9024.2|9012.2|9026.8|9014.8|9023.2|9011.2|0
1632765900000|2021-09-27 18:05:00|9024.3|9012.3|9025.5|9013.5|9025.6|9013.6|9023.4|9011.4|0
1632766200000|2021-09-27 18:10:00|9025.4|9013.4|9026.4|9014.4|9026.4|9014.4|9021|9009|0
1632766500000|2021-09-27 18:15:00|9026.5|9014.5|9027.9|9015.9|9027.9|9015.9|9025.5|9013.5|0
1632766800000|2021-09-27 18:20:00|9027.8|9015.8|9026.2|9014.2|9027.9|9015.9|9024.3|9012.3|0
1632767100000|2021-09-27 18:25:00|9025.7|9013.7|9027.7|9015.7|9027.7|9015.7|9024.1|9012.1|0
1632767400000|2021-09-27 18:30:00|9027.6|9015.6|9026.1|9014.1|9028.7|9016.7|9023.9|9011.9|0
1632767700000|2021-09-27 18:35:00|9026|9014|9023.7|9011.7|9026.1|9014.1|9022.5|9010.5|0
1632768000000|2021-09-27 18:40:00|9023.8|9011.8|9025.6|9013.6|9026.7|9014.7|9023.7|9011.7|0
1632768300000|2021-09-27 18:45:00|9025.7|9013.7|9022.1|9010.1|9026.9|9014.9|9022.1|9010.1|0
1632768600000|2021-09-27 18:50:00|9021.1|9009.1|9023.1|9011.1|9023.3|9011.3|9021|9009|0
1632768900000|2021-09-27 18:55:00|9022.6|9010.6|9022|9010|9025.5|9013.5|9020.3|9008.3|0
1632769200000|2021-09-27 19:00:00|9021.9|9009.9|9019.7|9007.7|9023.4|9011.4|9018.9|9006.9|0
1632769500000|2021-09-27 19:05:00|9019.6|9007.6|9023.3|9011.3|9023.3|9011.3|9018.6|9006.6|0
1632769800000|2021-09-27 19:10:00|9023.2|9011.2|9027.1|9015.1|9028|9016|9023.2|9011.2|0
1632770100000|2021-09-27 19:15:00|9027|9015|9025.9|9013.9|9027.1|9015.1|9024.6|9012.6|0
1632770400000|2021-09-27 19:20:00|9026.9|9014.9|9025.3|9013.3|9028.1|9016.1|9025.2|9013.2|0
1632770700000|2021-09-27 19:25:00|9025.2|9013.2|9020.3|9008.3|9025.3|9013.3|9020.2|9008.2|0
1632771000000|2021-09-27 19:30:00|9020.8|9008.8|9021|9009|9022.8|9010.8|9020|9008|0
1632771300000|2021-09-27 19:35:00|9021.1|9009.1|9022.1|9010.1|9023.5|9011.5|9019.9|9007.9|0
1632771600000|2021-09-27 19:40:00|9022.2|9010.2|9023.3|9011.3|9023.4|9011.4|9019.7|9007.7|0
1632771900000|2021-09-27 19:45:00|9023.2|9011.2|9016.4|9004.4|9023.4|9011.4|9016.4|9004.4|0
1632772200000|2021-09-27 19:50:00|9015.9|9003.9|9008.6|8996.6|9017.5|9005.5|9007.5|8995.5|0
1632772500000|2021-09-27 19:55:00|9008.7|8996.7|9018|9006|9019.2|9007.2|9007.1|8995.1|0
1632772800000|2021-09-27 20:00:00|9017.9|9005.9|9010.9|8998.9|9017.9|9005.9|9007|8995|0
1632773100000|2021-09-27 20:05:00|9010.8|8998.8|9013.1|9001.1|9013.7|9001.7|9008.1|8996.1|0
1632773400000|2021-09-27 20:10:00|9013.7|9001.7|9015.2|9003.2|9016.5|9004.5|9012|9000|0
1632773700000|2021-09-27 20:15:00|9014.8|9002.8|9010.3|8998.3|9014.8|9002.8|9010.3|8998.3|0
1632774000000|2021-09-27 20:20:00|9010.2|8998.2|9009.2|8997.2|9010.9|8998.9|9009.2|8997.2|0
1632774300000|2021-09-27 20:25:00|9009.4|8997.4|9010.9|8998.9|9011.3|8999.3|9009.2|8997.2|0
1632774600000|2021-09-27 20:30:00|9010.5|8998.5|9012|9000|9012|9000|9010.3|8998.3|0
1632774900000|2021-09-27 20:35:00|9011.8|8999.8|9011.3|8999.3|9012.4|9000.4|9011.3|8999.3|0
1632775200000|2021-09-27 20:40:00|9010.9|8998.9|9010.9|8998.9|9010.9|8998.9|9008.5|8996.5|0
1632775500000|2021-09-27 20:45:00|9010.8|8998.8|9011.3|8999.3|9012|9000|9008.5|8996.5|0
1632775800000|2021-09-27 20:50:00|9010.9|8998.9|9008.5|8996.5|9011.1|8999.1|9007.5|8995.5|0
1632776100000|2021-09-27 20:55:00|9008.6|8996.6|9008.9|8996.9|9012|9000|9007.9|8995.9|0
1632776400000|2021-09-27 21:00:00|9009.1|8997.1|9009.7|8997.7|9009.7|8997.7|9008.7|8996.7|0
1632776700000|2021-09-27 21:05:00|9010.1|8998.1|9008.7|8996.7|9010.3|8998.3|9008.7|8996.7|0
1632777000000|2021-09-27 21:10:00|9008.9|8996.9|9007.3|8995.3|9009.1|8997.1|9007.3|8995.3|0
1632777300000|2021-09-27 21:15:00|9007.9|8995.9|9008.5|8996.5|9008.5|8996.5|9007.5|8995.5|0
1632777600000|2021-09-27 21:20:00|9008.9|8996.9|9009.1|8997.1|9009.3|8997.3|9008.7|8996.7|0
1632777900000|2021-09-27 21:25:00|9008.9|8996.9|9009|8997|9009.3|8997.3|9008.7|8996.7|0
1632778200000|2021-09-27 21:30:00|9008.8|8996.8|9008.6|8996.6|9009|8997|9008.6|8996.6|0
1632778500000|2021-09-27 21:35:00|9008.4|8996.4|9007.6|8995.6|9008.8|8996.8|9007.6|8995.6|0
1632778800000|2021-09-27 21:40:00|9007.4|8995.4|9008.2|8996.2|9008.2|8996.2|9007.4|8995.4|0
1632779400000|2021-09-27 21:50:00|9008.4|8996.4|9008.8|8996.8|9008.8|8996.8|9008.4|8996.4|0
1632779700000|2021-09-27 21:55:00|9008.4|8996.4|9008.8|8996.8|9008.8|8996.8|9008.4|8996.4|0
1632780000000|2021-09-27 22:00:00|9008.9|8996.9|9011.6|8999.6|9014.4|9002.4|9008.9|8996.9|0
1632780300000|2021-09-27 22:05:00|9012.2|9000.2|9011.3|8999.3|9012.3|9000.3|9009.5|8997.5|0
1632780600000|2021-09-27 22:10:00|9011.7|8999.7|9012.3|9000.3|9014.5|9002.5|9011.7|8999.7|0
1632780900000|2021-09-27 22:15:00|9012.4|9000.4|9013.4|9001.4|9014.1|9002.1|9012.3|9000.3|0
1632781200000|2021-09-27 22:20:00|9013.5|9001.5|9011.7|8999.7|9014.1|9002.1|9010.6|8998.6|0
1632781500000|2021-09-27 22:25:00|9012.1|9000.1|9011.7|8999.7|9012.3|9000.3|9010.6|8998.6|0
1632781800000|2021-09-27 22:30:00|9011.8|8999.8|9012.7|9000.7|9013.4|9001.4|9010.6|8998.6|0
1632782100000|2021-09-27 22:35:00|9012.8|9000.8|9013.8|9001.8|9016.6|9004.6|9012.8|9000.8|0
1632782400000|2021-09-27 22:40:00|9013.4|9001.4|9010.6|8998.6|9013.4|9001.4|9010.3|8998.3|0
1632782700000|2021-09-27 22:45:00|9010.5|8998.5|9003.9|8991.9|9010.5|8998.5|9002.1|8990.1|0
1632783000000|2021-09-27 22:50:00|9003.8|8991.8|9003.4|8991.4|9003.9|8991.9|9002.1|8990.1|0
1632783300000|2021-09-27 22:55:00|9003.5|8991.5|9000.7|8988.7|9004.5|8992.5|9000.7|8988.7|0
1632783600000|2021-09-27 23:00:00|9001.1|8989.1|9003.8|8991.8|9005|8993|9001.1|8989.1|0
1632783900000|2021-09-27 23:05:00|9003.9|8991.9|9006.8|8994.8|9007.3|8995.3|9001|8989|0
1632784200000|2021-09-27 23:10:00|9006.6|8994.6|9006.2|8994.2|9008.4|8996.4|9005.6|8993.6|0
1632784500000|2021-09-27 23:15:00|9006.3|8994.3|9006.2|8994.2|9006.7|8994.7|9005.6|8993.6|0
1632784800000|2021-09-27 23:20:00|9005.8|8993.8|9005.6|8993.6|9006.7|8994.7|9005.6|8993.6|0
1632785100000|2021-09-27 23:25:00|9005.5|8993.5|9005.2|8993.2|9006.7|8994.7|9003.4|8991.4|0
1632785400000|2021-09-27 23:30:00|9005.1|8993.1|9009|8997|9010.1|8998.1|9004.5|8992.5|0
1632785700000|2021-09-27 23:35:00|9009.1|8997.1|9010.6|8998.6|9010.6|8998.6|9009.1|8997.1|0
1632786000000|2021-09-27 23:40:00|9011.2|8999.2|9015.1|9003.1|9016.2|9004.2|9011.2|8999.2|0
1632786300000|2021-09-27 23:45:00|9014.5|9002.5|9010.6|8998.6|9014.5|9002.5|9010.6|8998.6|0
1632786600000|2021-09-27 23:50:00|9010.5|8998.5|9014|9002|9014|9002|9009.5|8997.5|0
1632786900000|2021-09-27 23:55:00|9014.1|9002.1|9009|8997|9015.1|9003.1|9008.2|8996.2|0
1632787200000|2021-09-28 00:00:00|9009.1|8997.1|9006.2|8994.2|9010.1|8998.1|9003.9|8991.9|0
1632787500000|2021-09-28 00:05:00|9005.6|8993.6|9009.5|8997.5|9010.1|8998.1|9002.3|8990.3|0
1632787800000|2021-09-28 00:10:00|9009.4|8997.4|9007.8|8995.8|9012.9|9000.9|9007.3|8995.3|0
1632788100000|2021-09-28 00:15:00|9008.4|8996.4|9007.6|8995.6|9014.6|9002.6|9006|8994|0
1632788400000|2021-09-28 00:20:00|9007.4|8995.4|8998.1|8986.1|9007.4|8995.4|8998.1|8986.1|0
1632788700000|2021-09-28 00:25:00|8997.9|8985.9|8997.7|8985.7|8999.8|8987.8|8995.5|8983.5|0
1632789000000|2021-09-28 00:30:00|8997.9|8985.9|8994.2|8982.2|8999.8|8987.8|8991.5|8979.5|0
1632789300000|2021-09-28 00:35:00|8994.3|8982.3|8992.1|8980.1|8995.3|8983.3|8991|8979|0
1632789600000|2021-09-28 00:40:00|8991.9|8979.9|8993.1|8981.1|8993.1|8981.1|8988.8|8976.8|0
1632789900000|2021-09-28 00:45:00|8992.7|8980.7|8993.7|8981.7|8993.7|8981.7|8991|8979|0
1632790200000|2021-09-28 00:50:00|8993.5|8981.5|8993.2|8981.2|8994.3|8982.3|8991.1|8979.1|0
1632790500000|2021-09-28 00:55:00|8993.7|8981.7|8996.9|8984.9|8996.9|8984.9|8993.2|8981.2|0
1632790800000|2021-09-28 01:00:00|8997.1|8985.1|8994.4|8982.4|8997.5|8985.5|8992.6|8980.6|0
1632791100000|2021-09-28 01:05:00|8994.3|8982.3|8992.3|8980.3|8995.5|8983.5|8992.3|8980.3|0
1632791400000|2021-09-28 01:10:00|8992.4|8980.4|8989.6|8977.6|8992.4|8980.4|8989.6|8977.6|0
1632791700000|2021-09-28 01:15:00|8989.4|8977.4|8989.2|8977.2|8991.2|8979.2|8987.5|8975.5|0
1632792000000|2021-09-28 01:20:00|8989.4|8977.4|8986|8974|8990.2|8978.2|8986|8974|0
1632792300000|2021-09-28 01:25:00|8985.9|8973.9|8990.7|8978.7|8991.2|8979.2|8984.3|8972.3|0
1632792600000|2021-09-28 01:30:00|8990.9|8978.9|8990.2|8978.2|8994.4|8982.4|8988.1|8976.1|0
1632792900000|2021-09-28 01:35:00|8990.6|8978.6|8995.6|8983.6|8996.6|8984.6|8990.2|8978.2|0
1632793200000|2021-09-28 01:40:00|8995.5|8983.5|8994.5|8982.5|8997.6|8985.6|8992.3|8980.3|0
1632793500000|2021-09-28 01:45:00|8994.7|8982.7|8998.1|8986.1|8999.8|8987.8|8994.5|8982.5|0
1632793800000|2021-09-28 01:50:00|8998.3|8986.3|9005.6|8993.6|9006.2|8994.2|8998.3|8986.3|0
1632794100000|2021-09-28 01:55:00|9005.8|8993.8|9008.3|8996.3|9008.3|8996.3|9003|8991|0
1632794400000|2021-09-28 02:00:00|9008.5|8996.5|9009.8|8997.8|9010.5|8998.5|9008.3|8996.3|0
1632794700000|2021-09-28 02:05:00|9010|8998|9014.1|9002.1|9015.8|9003.8|9009.3|8997.3|0
1632795000000|2021-09-28 02:10:00|9014.2|9002.2|9013.1|9001.1|9015.8|9003.8|9012|9000|0
1632795300000|2021-09-28 02:15:00|9013.3|9001.3|9013.6|9001.6|9014.7|9002.7|9011.5|8999.5|0
1632795600000|2021-09-28 02:20:00|9014|9002|9014.7|9002.7|9016.8|9004.8|9013.6|9001.6|0
1632795900000|2021-09-28 02:25:00|9015.1|9003.1|9018.6|9006.6|9021.1|9009.1|9015.1|9003.1|0
1632796200000|2021-09-28 02:30:00|9018.8|9006.8|9011.2|8999.2|9019.2|9007.2|9010.2|8998.2|0
1632796500000|2021-09-28 02:35:00|9011.3|8999.3|9010.2|8998.2|9012.3|9000.3|9008.1|8996.1|0
1632796800000|2021-09-28 02:40:00|9010.6|8998.6|9013.5|9001.5|9013.5|9001.5|9007|8995|0
1632797100000|2021-09-28 02:45:00|9013.3|9001.3|9013.4|9001.4|9013.5|9001.5|9009.7|8997.7|0
1632797400000|2021-09-28 02:50:00|9013.5|9001.5|9015|9003|9015.6|9003.6|9013.5|9001.5|0
1632797700000|2021-09-28 02:55:00|9015.2|9003.2|9014.5|9002.5|9016.6|9004.6|9013.4|9001.4|0
1632798000000|2021-09-28 03:00:00|9014.7|9002.7|9015.8|9003.8|9017.9|9005.9|9014|9002|0
1632798300000|2021-09-28 03:05:00|9016|9004|9014.7|9002.7|9017.3|9005.3|9013.7|9001.7|0
1632798600000|2021-09-28 03:10:00|9015.1|9003.1|9015.7|9003.7|9016.7|9004.7|9013.6|9001.6|0
1632798900000|2021-09-28 03:15:00|9015.8|9003.8|9015.7|9003.7|9017.9|9005.9|9015|9003|0
1632799200000|2021-09-28 03:20:00|9016.1|9004.1|9013.5|9001.5|9016.7|9004.7|9013.5|9001.5|0
1632799500000|2021-09-28 03:25:00|9013.7|9001.7|9015.6|9003.6|9015.6|9003.6|9013.4|9001.4|0
1632799800000|2021-09-28 03:30:00|9015.4|9003.4|9014.5|9002.5|9015.6|9003.6|9013.5|9001.5|0
1632800100000|2021-09-28 03:35:00|9014.6|9002.6|9008.2|8996.2|9014.6|9002.6|9007.1|8995.1|0
1632800400000|2021-09-28 03:40:00|9008.1|8996.1|9009.3|8997.3|9009.3|8997.3|9006.1|8994.1|0
1632800700000|2021-09-28 03:45:00|9009.2|8997.2|9008.2|8996.2|9010.3|8998.3|9008.2|8996.2|0
1632801000000|2021-09-28 03:50:00|9008.3|8996.3|9001.9|8989.9|9009.3|8997.3|9001.9|8989.9|0
1632801300000|2021-09-28 03:55:00|9002|8990|9001.8|8989.8|9003|8991|9000.7|8988.7|0
1632801600000|2021-09-28 04:00:00|9002.2|8990.2|9002.8|8990.8|9003.9|8991.9|9001.7|8989.7|0
1632801900000|2021-09-28 04:05:00|9003|8991|9001.7|8989.7|9005|8993|9001.7|8989.7|0
1632802200000|2021-09-28 04:10:00|9001.8|8989.8|9006|8994|9007|8995|8999.6|8987.6|0
1632802500000|2021-09-28 04:15:00|9005.9|8993.9|9009.1|8997.1|9009.1|8997.1|9005.9|8993.9|0
1632802800000|2021-09-28 04:20:00|9008.9|8996.9|9008.1|8996.1|9009.1|8997.1|9007.1|8995.1|0
1632803100000|2021-09-28 04:25:00|9008.3|8996.3|9009.1|8997.1|9009.6|8997.6|9007.1|8995.1|0
1632803400000|2021-09-28 04:30:00|9008.9|8996.9|9003.9|8991.9|9009.1|8997.1|9002.2|8990.2|0
1632803700000|2021-09-28 04:35:00|9003.7|8991.7|9008.2|8996.2|9008.2|8996.2|9002.8|8990.8|0
1632804000000|2021-09-28 04:40:00|9008.3|8996.3|9010.3|8998.3|9010.4|8998.4|9008.2|8996.2|0
1632804300000|2021-09-28 04:45:00|9009.9|8997.9|9011.5|8999.5|9012.5|9000.5|9009.2|8997.2|0
1632804600000|2021-09-28 04:50:00|9011.4|8999.4|9012.4|9000.4|9012.5|9000.5|9010.8|8998.8|0
1632804900000|2021-09-28 04:55:00|9012.2|9000.2|9014|9002|9015.1|9003.1|9011.8|8999.8|0
1632805200000|2021-09-28 05:00:00|9014.2|9002.2|9010.6|8998.6|9016.6|9004.6|9009.5|8997.5|0
1632805500000|2021-09-28 05:05:00|9010.2|8998.2|9013.4|9001.4|9014|9002|9009.6|8997.6|0
1632805800000|2021-09-28 05:10:00|9013.6|9001.6|9014|9002|9014.5|9002.5|9010.2|8998.2|0
1632806100000|2021-09-28 05:15:00|9013.8|9001.8|9013.6|9001.6|9016.3|9004.3|9012|9000|0
1632806400000|2021-09-28 05:20:00|9013.8|9001.8|9013|9001|9014.6|9002.6|9011.9|8999.9|0
1632806700000|2021-09-28 05:25:00|9013.2|9001.2|9012.1|9000.1|9013.5|9001.5|9010.3|8998.3|0
1632807000000|2021-09-28 05:30:00|9012.5|9000.5|9016.3|9004.3|9016.3|9004.3|9006.8|8994.8|0
1632807300000|2021-09-28 05:35:00|9015.7|9003.7|9016.3|9004.3|9016.3|9004.3|9014.1|9002.1|0
1632807600000|2021-09-28 05:40:00|9017.3|9005.3|9014.5|9002.5|9018.5|9006.5|9012.4|9000.4|0
1632807900000|2021-09-28 05:45:00|9014.3|9002.3|9020.6|9008.6|9021.6|9009.6|9014|9002|0
1632808200000|2021-09-28 05:50:00|9020.8|9008.8|9021.7|9009.7|9023.8|9011.8|9018.9|9006.9|0
1632808500000|2021-09-28 05:55:00|9022.8|9010.8|9024.6|9012.6|9026.2|9014.2|9019.7|9007.7|0
1632808800000|2021-09-28 06:00:00|9024.7|9012.7|9043.7|9038.7|9051.2|9046.2|9019.6|9007.6|62
1632809100000|2021-09-28 06:05:00|9042.7|9037.7|9046.2|9041.2|9047.7|9042.7|9039.2|9034.2|96
1632809400000|2021-09-28 06:10:00|9046.7|9041.7|9044.2|9039.2|9048.2|9043.2|9041.7|9036.7|24
1632809700000|2021-09-28 06:15:00|9044.7|9039.7|9038.7|9033.7|9050.7|9045.7|9038.7|9033.7|66
1632810000000|2021-09-28 06:20:00|9040.7|9035.7|9031.7|9026.7|9044.2|9039.2|9030.7|9025.7|33
1632810300000|2021-09-28 06:25:00|9032.2|9027.2|9023.7|9018.7|9032.2|9027.2|9023.7|9018.7|34
1632810600000|2021-09-28 06:30:00|9023.2|9018.2|9015.2|9010.2|9023.2|9018.2|9012.2|9007.2|34
1632810900000|2021-09-28 06:35:00|9014.7|9009.7|9012.2|9007.2|9015.2|9010.2|9010.2|9005.2|23
1632811200000|2021-09-28 06:40:00|9011.7|9006.7|9014.2|9009.2|9016.2|9011.2|9011.2|9006.2|26
1632811500000|2021-09-28 06:45:00|9014.7|9009.7|9026.2|9021.2|9026.7|9021.7|9012.7|9007.7|42
1632811800000|2021-09-28 06:50:00|9026.7|9021.7|9026.2|9021.2|9031.7|9026.7|9023.2|9018.2|79
1632812100000|2021-09-28 06:55:00|9026.7|9021.7|9013.7|9008.7|9028.2|9023.2|9005.7|9000.7|127
1632812400000|2021-09-28 07:00:00|9017.7|9012.7|9033.7|9028.7|9036.7|9031.7|9014.7|9009.7|789
1632812700000|2021-09-28 07:05:00|9032.7|9027.7|9022.7|9017.7|9032.7|9027.7|9018.2|9013.2|300
1632813000000|2021-09-28 07:10:00|9022.2|9017.2|9009.7|9004.7|9022.7|9017.7|9006.7|9001.7|208
1632813300000|2021-09-28 07:15:00|9010.7|9005.7|9014.2|9009.2|9024.2|9019.2|9008.7|9003.7|131
1632813600000|2021-09-28 07:20:00|9014.7|9009.7|9003.2|8998.2|9014.7|9009.7|9000.7|8995.7|203
1632813900000|2021-09-28 07:25:00|9002.7|8997.7|8972.7|8967.7|9005.7|9000.7|8971.7|8966.7|320
1632814200000|2021-09-28 07:30:00|8971.7|8966.7|8977.2|8972.2|8979.7|8974.7|8964.2|8959.2|280
1632814500000|2021-09-28 07:35:00|8977.7|8972.7|8977.2|8972.2|8977.7|8972.7|8963.7|8958.7|127
1632814800000|2021-09-28 07:40:00|8976.8|8971.8|8965.3|8960.3|8977.3|8972.3|8964.3|8959.3|127
1632815100000|2021-09-28 07:45:00|8964.8|8959.8|8963.3|8958.3|8966.3|8961.3|8955.3|8950.3|172
1632815400000|2021-09-28 07:50:00|8962.8|8957.8|8976.3|8971.3|8976.8|8971.8|8961.8|8956.8|158
1632815700000|2021-09-28 07:55:00|8975.8|8970.8|8980.8|8975.8|8982.3|8977.3|8972.3|8967.3|112
1632816000000|2021-09-28 08:00:00|8981.3|8976.3|8972.3|8967.3|8983.3|8978.3|8972.3|8967.3|114
1632816300000|2021-09-28 08:05:00|8971.8|8966.8|8950.8|8945.8|8971.8|8966.8|8950.3|8945.3|136
1632816600000|2021-09-28 08:10:00|8951.3|8946.3|8945.3|8940.3|8951.8|8946.8|8938.8|8933.8|187
1632816900000|2021-09-28 08:15:00|8944.8|8939.8|8931.8|8926.8|8944.8|8939.8|8930.3|8925.3|143
1632817200000|2021-09-28 08:20:00|8932.3|8927.3|8929.3|8924.3|8933.3|8928.3|8925.8|8920.8|263
1632817500000|2021-09-28 08:25:00|8928.8|8923.8|8933.3|8928.3|8936.3|8931.3|8926.3|8921.3|107
1632817800000|2021-09-28 08:30:00|8933.8|8928.8|8926.8|8921.8|8940.8|8935.8|8926.3|8921.3|180
1632818100000|2021-09-28 08:35:00|8927.3|8922.3|8928.8|8923.8|8929.8|8924.8|8923.3|8918.3|97
1632818400000|2021-09-28 08:40:00|8928.3|8923.3|8918.8|8913.8|8929.3|8924.3|8915.8|8910.8|122
1632818700000|2021-09-28 08:45:00|8919.3|8914.3|8912.8|8907.8|8922.8|8917.8|8912.8|8907.8|136
1632819000000|2021-09-28 08:50:00|8913.8|8908.8|8905.3|8900.3|8916.3|8911.3|8905.3|8900.3|190
1632819300000|2021-09-28 08:55:00|8904.8|8899.8|8915.3|8910.3|8915.3|8910.3|8903.8|8898.8|103
1632819600000|2021-09-28 09:00:00|8916.8|8911.8|8928.3|8923.3|8931.8|8926.8|8912.8|8907.8|189
1632819900000|2021-09-28 09:05:00|8927.8|8922.8|8923.3|8918.3|8929.3|8924.3|8919.3|8914.3|122
1632820200000|2021-09-28 09:10:00|8922.8|8917.8|8924.8|8919.8|8927.3|8922.3|8920.3|8915.3|108
1632820500000|2021-09-28 09:15:00|8925.3|8920.3|8927.8|8922.8|8928.3|8923.3|8923.3|8918.3|67
1632820800000|2021-09-28 09:20:00|8928.3|8923.3|8925.3|8920.3|8930.8|8925.8|8921.8|8916.8|78
1632821100000|2021-09-28 09:25:00|8925.8|8920.8|8931.8|8926.8|8933.8|8928.8|8923.8|8918.8|55
1632821400000|2021-09-28 09:30:00|8933.3|8928.3|8921.3|8916.3|8933.3|8928.3|8920.8|8915.8|115
1632821700000|2021-09-28 09:35:00|8921.8|8916.8|8916.8|8911.8|8924.8|8919.8|8916.8|8911.8|151
1632822000000|2021-09-28 09:40:00|8916.3|8911.3|8912.3|8907.3|8923.8|8918.8|8911.3|8906.3|116
1632822300000|2021-09-28 09:45:00|8911.8|8906.8|8916.8|8911.8|8917.3|8912.3|8908.3|8903.3|66
1632822600000|2021-09-28 09:50:00|8917.3|8912.3|8916.3|8911.3|8920.3|8915.3|8914.8|8909.8|108
1632822900000|2021-09-28 09:55:00|8915.8|8910.8|8910.3|8905.3|8919.3|8914.3|8903.8|8898.8|112
1632823200000|2021-09-28 10:00:00|8910.8|8905.8|8908.8|8903.8|8915.3|8910.3|8907.3|8902.3|54
1632823500000|2021-09-28 10:05:00|8909.3|8904.3|8904.8|8899.8|8909.3|8904.3|8900.8|8895.8|81
1632823800000|2021-09-28 10:10:00|8904.3|8899.3|8893.3|8888.3|8904.3|8899.3|8890.8|8885.8|115
1632824100000|2021-09-28 10:15:00|8892.8|8887.8|8882.3|8877.3|8893.3|8888.3|8878.8|8873.8|390
1632824400000|2021-09-28 10:20:00|8883.8|8878.8|8887.8|8882.8|8888.8|8883.8|8882.3|8877.3|69
1632824700000|2021-09-28 10:25:00|8888.3|8883.3|8893.8|8888.8|8896.3|8891.3|8883.8|8878.8|63
1632825000000|2021-09-28 10:30:00|8894.3|8889.3|8900.3|8895.3|8902.3|8897.3|8890.8|8885.8|216
1632825300000|2021-09-28 10:35:00|8899.8|8894.8|8904.3|8899.3|8907.8|8902.8|8898.8|8893.8|128
1632825600000|2021-09-28 10:40:00|8903.8|8898.8|8906.8|8901.8|8908.8|8903.8|8903.8|8898.8|82
1632825900000|2021-09-28 10:45:00|8906.3|8901.3|8913.8|8908.8|8914.8|8909.8|8903.8|8898.8|87
1632826200000|2021-09-28 10:50:00|8913.3|8908.3|8908.3|8903.3|8914.3|8909.3|8902.3|8897.3|84
1632826500000|2021-09-28 10:55:00|8907.8|8902.8|8904.3|8899.3|8912.3|8907.3|8903.8|8898.8|71
1632826800000|2021-09-28 11:00:00|8905.3|8900.3|8908.3|8903.3|8911.3|8906.3|8904.8|8899.8|59
1632827100000|2021-09-28 11:05:00|8907.8|8902.8|8896.8|8891.8|8907.8|8902.8|8896.8|8891.8|90
1632827400000|2021-09-28 11:10:00|8897.3|8892.3|8892.3|8887.3|8898.8|8893.8|8888.8|8883.8|48
1632827700000|2021-09-28 11:15:00|8891.8|8886.8|8895.3|8890.3|8896.8|8891.8|8889.8|8884.8|51
1632828000000|2021-09-28 11:20:00|8895.8|8890.8|8895.8|8890.8|8901.8|8896.8|8893.8|8888.8|70
1632828300000|2021-09-28 11:25:00|8896.3|8891.3|8899.3|8894.3|8899.3|8894.3|8889.3|8884.3|66
1632828600000|2021-09-28 11:30:00|8898.8|8893.8|8901.3|8896.3|8910.3|8905.3|8898.3|8893.3|44
1632828900000|2021-09-28 11:35:00|8901.8|8896.8|8908.3|8903.3|8908.8|8903.8|8900.3|8895.3|54
1632829200000|2021-09-28 11:40:00|8909.7|8904.7|8917.7|8912.7|8918.7|8913.7|8909.7|8904.7|50
1632829500000|2021-09-28 11:45:00|8917.2|8912.2|8918.7|8913.7|8924.7|8919.7|8916.7|8911.7|85
1632829800000|2021-09-28 11:50:00|8919.2|8914.2|8914.7|8909.7|8921.2|8916.2|8912.7|8907.7|43
1632830100000|2021-09-28 11:55:00|8914.2|8909.2|8920.7|8915.7|8921.7|8916.7|8913.2|8908.2|61
1632830400000|2021-09-28 12:00:00|8920.2|8915.2|8921.7|8916.7|8923.7|8918.7|8915.2|8910.2|55
1632830700000|2021-09-28 12:05:00|8922.2|8917.2|8919.2|8914.2|8926.7|8921.7|8917.7|8912.7|112
1632831000000|2021-09-28 12:10:00|8919.7|8914.7|8921.7|8916.7|8927.7|8922.7|8918.7|8913.7|67
1632831300000|2021-09-28 12:15:00|8922.2|8917.2|8930.2|8925.2|8930.7|8925.7|8921.7|8916.7|46
1632831600000|2021-09-28 12:20:00|8930.7|8925.7|8922.7|8917.7|8933.7|8928.7|8922.7|8917.7|57
1632831900000|2021-09-28 12:25:00|8921.7|8916.7|8921.7|8916.7|8923.7|8918.7|8919.7|8914.7|35
1632832200000|2021-09-28 12:30:00|8922.2|8917.2|8915.2|8910.2|8922.7|8917.7|8914.2|8909.2|34
1632832500000|2021-09-28 12:35:00|8914.7|8909.7|8915.7|8910.7|8920.7|8915.7|8912.7|8907.7|50
1632832800000|2021-09-28 12:40:00|8915.2|8910.2|8902.7|8897.7|8916.7|8911.7|8902.2|8897.2|63
1632833100000|2021-09-28 12:45:00|8902.2|8897.2|8904.2|8899.2|8906.2|8901.2|8896.7|8891.7|51
1632833400000|2021-09-28 12:50:00|8903.2|8898.2|8904.2|8899.2|8904.2|8899.2|8900.7|8895.7|59
1632833700000|2021-09-28 12:55:00|8905.2|8900.2|8910.2|8905.2|8911.7|8906.7|8901.2|8896.2|96
1632834000000|2021-09-28 13:00:00|8909.2|8904.2|8893.2|8888.2|8912.2|8907.2|8892.2|8887.2|56
1632834300000|2021-09-28 13:05:00|8893.7|8888.7|8893.7|8888.7|8894.2|8889.2|8887.2|8882.2|101
1632834600000|2021-09-28 13:10:00|8893.2|8888.2|8900.7|8895.7|8903.2|8898.2|8891.2|8886.2|71
1632834900000|2021-09-28 13:15:00|8901.2|8896.2|8902.2|8897.2|8906.2|8901.2|8900.7|8895.7|48
1632835200000|2021-09-28 13:20:00|8902.7|8897.7|8902.2|8897.2|8908.7|8903.7|8902.2|8897.2|107
1632835500000|2021-09-28 13:25:00|8901.7|8896.7|8899.7|8894.7|8902.2|8897.2|8895.2|8890.2|77
1632835800000|2021-09-28 13:30:00|8899.2|8894.2|8896.7|8891.7|8905.2|8900.2|8888.2|8883.2|212
1632836100000|2021-09-28 13:35:00|8896.2|8891.2|8891.7|8886.7|8902.2|8897.2|8890.2|8885.2|154
1632836400000|2021-09-28 13:40:00|8891.2|8886.2|8880.7|8875.7|8899.2|8894.2|8880.7|8875.7|194
1632836700000|2021-09-28 13:45:00|8880.2|8875.2|8860.7|8855.7|8881.2|8876.2|8857.7|8852.7|278
1632837000000|2021-09-28 13:50:00|8860.2|8855.2|8858.2|8853.2|8860.2|8855.2|8848.2|8843.2|226
1632837300000|2021-09-28 13:55:00|8857.7|8852.7|8861.7|8856.7|8862.2|8857.2|8851.7|8846.7|146
1632837600000|2021-09-28 14:00:00|8861.2|8856.2|8846.2|8841.2|8862.2|8857.2|8836.7|8831.7|209
1632837900000|2021-09-28 14:05:00|8846.7|8841.7|8829.7|8824.7|8848.2|8843.2|8829.2|8824.2|280
1632838200000|2021-09-28 14:10:00|8830.4|8825.4|8826.4|8821.4|8836.4|8831.4|8823.4|8818.4|154
1632838500000|2021-09-28 14:15:00|8825.9|8820.9|8809.9|8804.9|8826.9|8821.9|8808.4|8803.4|554
1632838800000|2021-09-28 14:20:00|8809.4|8804.4|8800.4|8795.4|8809.4|8804.4|8791.4|8786.4|247
1632839100000|2021-09-28 14:25:00|8799.9|8794.9|8811.4|8806.4|8811.9|8806.9|8788.9|8783.9|366
1632839400000|2021-09-28 14:30:00|8810.9|8805.9|8807.4|8802.4|8810.9|8805.9|8800.4|8795.4|280
1632839700000|2021-09-28 14:35:00|8807.9|8802.9|8803.4|8798.4|8809.4|8804.4|8793.9|8788.9|289
1632840000000|2021-09-28 14:40:00|8802.9|8797.9|8806.4|8801.4|8807.4|8802.4|8793.9|8788.9|195
1632840300000|2021-09-28 14:45:00|8806.9|8801.9|8811.4|8806.4|8820.4|8815.4|8802.9|8797.9|192
1632840600000|2021-09-28 14:50:00|8810.9|8805.9|8796.9|8791.9|8810.9|8805.9|8793.4|8788.4|388
1632840900000|2021-09-28 14:55:00|8795.9|8790.9|8801.9|8796.9|8803.9|8798.9|8795.4|8790.4|242
1632841200000|2021-09-28 15:00:00|8800.9|8795.9|8796.4|8791.4|8803.9|8798.9|8792.4|8787.4|224
1632841500000|2021-09-28 15:05:00|8795.9|8790.9|8784.4|8779.4|8802.4|8797.4|8784.4|8779.4|221
1632841800000|2021-09-28 15:10:00|8784.9|8779.9|8785.4|8780.4|8794.9|8789.9|8784.4|8779.4|143
1632842100000|2021-09-28 15:15:00|8785.9|8780.9|8794.9|8789.9|8795.9|8790.9|8781.9|8776.9|271
1632842400000|2021-09-28 15:20:00|8793.9|8788.9|8794.4|8789.4|8800.9|8795.9|8790.9|8785.9|300
1632842700000|2021-09-28 15:25:00|8794.9|8789.9|8787.4|8782.4|8796.9|8791.9|8784.4|8779.4|417
1632843000000|2021-09-28 15:30:00|8786.2|8779.2|8770.2|8764.2|8790.2|8783.2|8769.2|8763.2|868
1632843300000|2021-09-28 15:35:00|8771.2|8765.2|8774.2|8768.2|8777.2|8770.2|8765.2|8759.2|355
1632843600000|2021-09-28 15:40:00|8775.2|8767.2|8763.2|8756.2|8776.2|8769.2|8761.2|8755.2|187
1632843900000|2021-09-28 15:45:00|8764.2|8757.2|8758.2|8752.2|8764.2|8758.2|8756.2|8750.2|118
1632844200000|2021-09-28 15:50:00|8757.2|8751.2|8770.2|8764.2|8771.2|8765.2|8752.2|8746.2|81
1632844500000|2021-09-28 15:55:00|8769.2|8763.2|8771.2|8764.2|8773.2|8767.2|8767.2|8761.2|14
1632844800000|2021-09-28 16:00:00|8772.2|8765.2|8768.2|8762.2|8773.2|8765.2|8765.2|8759.2|44
1632845100000|2021-09-28 16:05:00|8767.2|8761.2|8771.2|8765.2|8773.2|8767.2|8763.2|8757.2|13
1632845400000|2021-09-28 16:10:00|8770.2|8764.2|8777.2|8770.2|8779.2|8773.2|8770.2|8763.2|29
1632845700000|2021-09-28 16:15:00|8778.2|8771.2|8774.2|8767.2|8779.2|8772.2|8772.2|8766.2|16
1632846000000|2021-09-28 16:20:00|8773.2|8766.2|8772.2|8765.2|8775.2|8769.2|8768.2|8761.2|17
1632846300000|2021-09-28 16:25:00|8773.2|8766.2|8774.2|8767.2|8778.2|8771.2|8772.2|8765.2|19
1632846600000|2021-09-28 16:30:00|8773.2|8766.2|8766.2|8758.2|8773.2|8766.2|8764.2|8757.2|39
1632846900000|2021-09-28 16:35:00|8764.2|8759.2|8764.2|8758.2|8766.2|8759.2|8762.2|8756.2|60
1632847200000|2021-09-28 16:40:00|8763.2|8757.2|8758.2|8752.2|8765.2|8758.2|8757.2|8751.2|49
1632847500000|2021-09-28 16:45:00|8759.2|8751.2|8756.2|8749.2|8760.2|8754.2|8755.2|8748.2|12
1632847800000|2021-09-28 16:50:00|8755.2|8748.2|8758.2|8752.2|8763.2|8756.2|8754.2|8748.2|9
1632848100000|2021-09-28 16:55:00|8759.2|8751.2|8760.2|8752.2|8763.2|8756.2|8754.2|8748.2|14
1632848400000|2021-09-28 17:00:00|8761.2|8753.2|8758.2|8751.2|8762.2|8755.2|8753.2|8746.2|20
1632848700000|2021-09-28 17:05:00|8757.2|8750.2|8760.2|8753.2|8766.2|8759.2|8752.2|8746.2|21
1632849000000|2021-09-28 17:10:00|8761.2|8755.2|8768.2|8762.2|8768.2|8762.2|8758.2|8751.2|29
1632849300000|2021-09-28 17:15:00|8767.2|8760.2|8774.2|8766.2|8776.2|8768.2|8767.2|8760.2|25
1632849600000|2021-09-28 17:20:00|8773.2|8765.2|8776.2|8769.2|8779.2|8771.2|8772.2|8765.2|7
1632849900000|2021-09-28 17:25:00|8777.2|8770.2|8779.2|8771.2|8784.2|8777.2|8777.2|8770.2|41
1632850200000|2021-09-28 17:30:00|8778.2|8770.2|8772.2|8766.2|8778.2|8771.2|8769.2|8760.2|11
1632850500000|2021-09-28 17:35:00|8773.2|8767.2|8774.2|8767.2|8775.2|8767.2|8770.2|8763.2|18
1632850800000|2021-09-28 17:40:00|8775.2|8768.2|8775.2|8767.2|8782.2|8775.2|8774.2|8767.2|23
1632851100000|2021-09-28 17:45:00|8777.2|8768.2|8771.2|8764.2|8781.2|8774.2|8769.2|8762.2|29
1632851400000|2021-09-28 17:50:00|8772.2|8763.2|8768.2|8760.2|8772.2|8765.2|8767.2|8759.2|11
1632851700000|2021-09-28 17:55:00|8766.2|8759.2|8765.3|8753.3|8767.2|8760.2|8760.2|8752.2|19
1632852000000|2021-09-28 18:00:00|8765.4|8753.4|8767.3|8755.3|8770.7|8758.7|8764.8|8752.8|0
1632852300000|2021-09-28 18:05:00|8767.2|8755.2|8767|8755|8772|8760|8764.8|8752.8|0
1632852600000|2021-09-28 18:10:00|8766.9|8754.9|8760.1|8748.1|8766.9|8754.9|8758.6|8746.6|0
1632852900000|2021-09-28 18:15:00|8760.3|8748.3|8777.8|8765.8|8777.9|8765.9|8760.3|8748.3|0
1632853200000|2021-09-28 18:20:00|8777.7|8765.7|8785.5|8773.5|8786.6|8774.6|8776.6|8764.6|0
1632853500000|2021-09-28 18:25:00|8785.6|8773.6|8791.9|8779.9|8792|8780|8782.7|8770.7|0
1632853800000|2021-09-28 18:30:00|8791.8|8779.8|8782.6|8770.6|8791.8|8779.8|8782.6|8770.6|0
1632854100000|2021-09-28 18:35:00|8782.7|8770.7|8782.6|8770.6|8785.2|8773.2|8777.8|8765.8|0
1632854400000|2021-09-28 18:40:00|8782.5|8770.5|8792.6|8780.6|8792.7|8780.7|8782.1|8770.1|0
1632854700000|2021-09-28 18:45:00|8792.7|8780.7|8800.6|8788.6|8803.3|8791.3|8791.5|8779.5|0
1632855000000|2021-09-28 18:50:00|8800.8|8788.8|8798.4|8786.4|8804.2|8792.2|8797.4|8785.4|0
1632855300000|2021-09-28 18:55:00|8798.5|8786.5|8801.3|8789.3|8807.9|8795.9|8798.4|8786.4|0
1632855600000|2021-09-28 19:00:00|8801.1|8789.1|8806.3|8794.3|8810.1|8798.1|8799.9|8787.9|0
1632855900000|2021-09-28 19:05:00|8806.2|8794.2|8810.3|8798.3|8815.7|8803.7|8803.7|8791.7|0
1632856200000|2021-09-28 19:10:00|8810.2|8798.2|8808.4|8796.4|8813.2|8801.2|8807.4|8795.4|0
1632856500000|2021-09-28 19:15:00|8808.3|8796.3|8806.1|8794.1|8812.1|8800.1|8804.9|8792.9|0
1632856800000|2021-09-28 19:20:00|8806.2|8794.2|8798.6|8786.6|8813|8801|8797.5|8785.5|0
1632857100000|2021-09-28 19:25:00|8798.1|8786.1|8787.9|8775.9|8798.6|8786.6|8787.9|8775.9|0
1632857400000|2021-09-28 19:30:00|8787.8|8775.8|8784|8772|8789.9|8777.9|8784|8772|0
1632857700000|2021-09-28 19:35:00|8784.4|8772.4|8785.1|8773.1|8795.5|8783.5|8782.4|8770.4|0
1632858000000|2021-09-28 19:40:00|8785|8773|8786.5|8774.5|8797.3|8785.3|8783.4|8771.4|0
1632858300000|2021-09-28 19:45:00|8786.6|8774.6|8772.8|8760.8|8790.1|8778.1|8772.7|8760.7|0
1632858600000|2021-09-28 19:50:00|8772.6|8760.6|8777.3|8765.3|8783.6|8771.6|8767|8755|0
1632858900000|2021-09-28 19:55:00|8777.6|8765.6|8784.4|8772.4|8785.7|8773.7|8772.7|8760.7|0
1632859200000|2021-09-28 20:00:00|8784.8|8772.8|8792.4|8780.4|8793.6|8781.6|8781.5|8769.5|0
1632859500000|2021-09-28 20:05:00|8793|8781|8787.4|8775.4|8794.1|8782.1|8779.8|8767.8|0
1632859800000|2021-09-28 20:10:00|8787.5|8775.5|8786.9|8774.9|8789.1|8777.1|8782|8770|0
1632860100000|2021-09-28 20:15:00|8787|8775|8783.1|8771.1|8788|8776|8778.5|8766.5|0
1632860400000|2021-09-28 20:20:00|8783.3|8771.3|8779.2|8767.2|8784.8|8772.8|8779.2|8767.2|0
1632860700000|2021-09-28 20:25:00|8779.3|8767.3|8786.9|8774.9|8788.7|8776.7|8779.2|8767.2|0
1632861000000|2021-09-28 20:30:00|8786.3|8774.3|8783.1|8771.1|8787.4|8775.4|8782.4|8770.4|0
1632861300000|2021-09-28 20:35:00|8783.7|8771.7|8786.3|8774.3|8789.7|8777.7|8783.1|8771.1|0
1632861600000|2021-09-28 20:40:00|8786.4|8774.4|8790.2|8778.2|8790.2|8778.2|8784.1|8772.1|0
1632861900000|2021-09-28 20:45:00|8790.8|8778.8|8794.1|8782.1|8795.8|8783.8|8790.8|8778.8|0
1632862200000|2021-09-28 20:50:00|8794.7|8782.7|8792.4|8780.4|8795.2|8783.2|8788.7|8776.7|0
1632862500000|2021-09-28 20:55:00|8793|8781|8787.6|8775.6|8793.6|8781.6|8786.7|8774.7|0
1632862800000|2021-09-28 21:00:00|8787.4|8775.4|8787.2|8775.2|8788|8776|8786.4|8774.4|0
1632863100000|2021-09-28 21:05:00|8786.8|8774.8|8788.2|8776.2|8788.2|8776.2|8786.8|8774.8|0
1632863400000|2021-09-28 21:10:00|8788.4|8776.4|8788.9|8776.9|8789.3|8777.3|8788.4|8776.4|0
1632863700000|2021-09-28 21:15:00|8789.1|8777.1|8789.1|8777.1|8789.7|8777.7|8788.9|8776.9|0
1632864000000|2021-09-28 21:20:00|8788.9|8776.9|8789.9|8777.9|8790.5|8778.5|8788.9|8776.9|0
1632864300000|2021-09-28 21:25:00|8790.1|8778.1|8789.5|8777.5|8790.1|8778.1|8789.5|8777.5|0
1632864600000|2021-09-28 21:30:00|8789.3|8777.3|8788.7|8776.7|8789.3|8777.3|8788.5|8776.5|0
1632864900000|2021-09-28 21:35:00|8788.5|8776.5|8788.3|8776.3|8788.5|8776.5|8788.1|8776.1|0
1632865200000|2021-09-28 21:40:00|8788.7|8776.7|8788.5|8776.5|8789.1|8777.1|8788.3|8776.3|0
1632865500000|2021-09-28 21:45:00|8788.3|8776.3|8787.3|8775.3|8788.3|8776.3|8786.7|8774.7|0
1632865800000|2021-09-28 21:50:00|8787.7|8775.7|8787.7|8775.7|8787.9|8775.9|8787.3|8775.3|0
1632866100000|2021-09-28 21:55:00|8787.9|8775.9|8788.1|8776.1|8788.3|8776.3|8787.9|8775.9|0
1632866400000|2021-09-28 22:00:00|8788.6|8776.6|8793.7|8781.7|8797.2|8785.2|8788.6|8776.6|0
1632866700000|2021-09-28 22:05:00|8793.1|8781.1|8795.3|8783.3|8797.2|8785.2|8793.1|8781.1|0
1632867000000|2021-09-28 22:10:00|8795.7|8783.7|8795.3|8783.3|8798.1|8786.1|8794.8|8782.8|0
1632867300000|2021-09-28 22:15:00|8795.9|8783.9|8797|8785|8798.7|8786.7|8795.9|8783.9|0
1632867600000|2021-09-28 22:20:00|8797.6|8785.6|8794.8|8782.8|8799.1|8787.1|8794.2|8782.2|0
1632867900000|2021-09-28 22:25:00|8795|8783|8793.1|8781.1|8795.9|8783.9|8792|8780|0
1632868200000|2021-09-28 22:30:00|8793.7|8781.7|8799.8|8787.8|8800.9|8788.9|8793.1|8781.1|0
1632868500000|2021-09-28 22:35:00|8800.2|8788.2|8793.7|8781.7|8801.3|8789.3|8793.7|8781.7|0
1632868800000|2021-09-28 22:40:00|8793.8|8781.8|8789.9|8777.9|8796|8784|8788.2|8776.2|0
1632869100000|2021-09-28 22:45:00|8789.3|8777.3|8800.3|8788.3|8800.3|8788.3|8789.3|8777.3|0
1632869400000|2021-09-28 22:50:00|8800.2|8788.2|8798.8|8786.8|8800.2|8788.2|8796.4|8784.4|0
1632869700000|2021-09-28 22:55:00|8798.7|8786.7|8798.1|8786.1|8800.3|8788.3|8798.1|8786.1|0
1632870000000|2021-09-28 23:00:00|8798.2|8786.2|8798.1|8786.1|8802|8790|8794.9|8782.9|0
1632870300000|2021-09-28 23:05:00|8798.2|8786.2|8798.1|8786.1|8799.8|8787.8|8797|8785|0
1632870600000|2021-09-28 23:10:00|8798.2|8786.2|8799.8|8787.8|8799.8|8787.8|8795.3|8783.3|0
1632870900000|2021-09-28 23:15:00|8799.9|8787.9|8799.8|8787.8|8802.6|8790.6|8799.4|8787.4|0
1632871200000|2021-09-28 23:20:00|8799.9|8787.9|8798.1|8786.1|8801.4|8789.4|8796|8784|0
1632871500000|2021-09-28 23:25:00|8797.9|8785.9|8796.4|8784.4|8798.1|8786.1|8794.9|8782.9|0
1632871800000|2021-09-28 23:30:00|8796.3|8784.3|8789.3|8777.3|8796.3|8784.3|8788.2|8776.2|0
1632872100000|2021-09-28 23:35:00|8789.2|8777.2|8790.3|8778.3|8790.4|8778.4|8785.4|8773.4|0
1632872400000|2021-09-28 23:40:00|8789.9|8777.9|8792.1|8780.1|8792.3|8780.3|8789.9|8777.9|0
1632872700000|2021-09-28 23:45:00|8792.5|8780.5|8797|8785|8797|8785|8792.5|8780.5|0
1632873000000|2021-09-28 23:50:00|8796.4|8784.4|8802.6|8790.6|8804.2|8792.2|8796|8784|0
1632873300000|2021-09-28 23:55:00|8802.7|8790.7|8804.1|8792.1|8805.2|8793.2|8800.2|8788.2|0
1632873600000|2021-09-29 00:00:00|8803.7|8791.7|8808.7|8796.7|8809.9|8797.9|8802.6|8790.6|0
1632873900000|2021-09-29 00:05:00|8809.3|8797.3|8806.9|8794.9|8812.6|8800.6|8806.9|8794.9|0
1632874200000|2021-09-29 00:10:00|8807.5|8795.5|8804.1|8792.1|8807.9|8795.9|8801.5|8789.5|0
1632874500000|2021-09-29 00:15:00|8804.2|8792.2|8797.7|8785.7|8805.2|8793.2|8789.4|8777.4|0
1632874800000|2021-09-29 00:20:00|8797.5|8785.5|8801.8|8789.8|8804.3|8792.3|8797.1|8785.1|0
1632875100000|2021-09-29 00:25:00|8801.7|8789.7|8804.3|8792.3|8805|8793|8797.5|8785.5|0
1632875400000|2021-09-29 00:30:00|8804.1|8792.1|8806.5|8794.5|8808.1|8796.1|8802.9|8790.9|0
1632875700000|2021-09-29 00:35:00|8806.7|8794.7|8811.8|8799.8|8814.4|8802.4|8806.7|8794.7|0
1632876000000|2021-09-29 00:40:00|8811.6|8799.6|8810.5|8798.5|8814.5|8802.5|8810.1|8798.1|0
1632876300000|2021-09-29 00:45:00|8810.7|8798.7|8808|8796|8811.1|8799.1|8808|8796|0
1632876600000|2021-09-29 00:50:00|8807.6|8795.6|8805.9|8793.9|8807.6|8795.6|8802.6|8790.6|0
1632876900000|2021-09-29 00:55:00|8806.1|8794.1|8802.2|8790.2|8807|8795|8798.9|8786.9|0
1632877200000|2021-09-29 01:00:00|8802.4|8790.4|8800.7|8788.7|8805|8793|8799.6|8787.6|0
1632877500000|2021-09-29 01:05:00|8800.5|8788.5|8791.3|8779.3|8800.7|8788.7|8789.7|8777.7|0
1632877800000|2021-09-29 01:10:00|8791.1|8779.1|8796.3|8784.3|8797.5|8785.5|8789.7|8777.7|0
1632878100000|2021-09-29 01:15:00|8795.3|8783.3|8789.2|8777.2|8799.6|8787.6|8787.6|8775.6|0
1632878400000|2021-09-29 01:20:00|8788.7|8776.7|8780.4|8768.4|8788.7|8776.7|8779.8|8767.8|0
1632878700000|2021-09-29 01:25:00|8780.3|8768.3|8773|8761|8783.5|8771.5|8770.8|8758.8|0
1632879000000|2021-09-29 01:30:00|8772.8|8760.8|8765.9|8753.9|8772.8|8760.8|8761.5|8749.5|0
1632879300000|2021-09-29 01:35:00|8766.1|8754.1|8772.4|8760.4|8776.1|8764.1|8765.4|8753.4|0
1632879600000|2021-09-29 01:40:00|8772.5|8760.5|8782.2|8770.2|8783.8|8771.8|8772|8760|0
1632879900000|2021-09-29 01:45:00|8782.4|8770.4|8779.1|8767.1|8784.4|8772.4|8776.9|8764.9|0
1632880200000|2021-09-29 01:50:00|8779.3|8767.3|8770.2|8758.2|8780.1|8768.1|8768.2|8756.2|0
1632880500000|2021-09-29 01:55:00|8770.3|8758.3|8776.2|8764.2|8777.3|8765.3|8770.3|8758.3|0
1632880800000|2021-09-29 02:00:00|8776.4|8764.4|8786.8|8774.8|8786.9|8774.9|8773.9|8761.9|0
1632881100000|2021-09-29 02:05:00|8786.9|8774.9|8781.5|8769.5|8789.5|8777.5|8781.1|8769.1|0
1632881400000|2021-09-29 02:10:00|8781.3|8769.3|8784.7|8772.7|8786.5|8774.5|8780|8768|0
1632881700000|2021-09-29 02:15:00|8784.8|8772.8|8785.4|8773.4|8787.5|8775.5|8780.5|8768.5|0
1632882000000|2021-09-29 02:20:00|8785.6|8773.6|8794.4|8782.4|8795|8783|8785.6|8773.6|0
1632882300000|2021-09-29 02:25:00|8795|8783|8799.8|8787.8|8799.8|8787.8|8794|8782|0
1632882600000|2021-09-29 02:30:00|8799.6|8787.6|8793.9|8781.9|8799.8|8787.8|8793.4|8781.4|0
1632882900000|2021-09-29 02:35:00|8794.1|8782.1|8796|8784|8799.8|8787.8|8794.1|8782.1|0
1632883200000|2021-09-29 02:40:00|8796.2|8784.2|8792.4|8780.4|8797.7|8785.7|8790.7|8778.7|0
1632883500000|2021-09-29 02:45:00|8792.2|8780.2|8793.7|8781.7|8794.8|8782.8|8790.8|8778.8|0
1632883800000|2021-09-29 02:50:00|8793.9|8781.9|8791.5|8779.5|8794.8|8782.8|8790.4|8778.4|0
1632884100000|2021-09-29 02:55:00|8791.9|8779.9|8790.6|8778.6|8793|8781|8789.4|8777.4|0
1632884400000|2021-09-29 03:00:00|8790.8|8778.8|8791|8779|8795.9|8783.9|8790.5|8778.5|0
1632884700000|2021-09-29 03:05:00|8791.2|8779.2|8787.1|8775.1|8792.6|8780.6|8783.9|8771.9|0
1632885000000|2021-09-29 03:10:00|8787.2|8775.2|8793.1|8781.1|8793.6|8781.6|8787.1|8775.1|0
1632885300000|2021-09-29 03:15:00|8793.3|8781.3|8794.2|8782.2|8794.8|8782.8|8787.2|8775.2|0
1632885600000|2021-09-29 03:20:00|8794.4|8782.4|8797.4|8785.4|8800.2|8788.2|8794.4|8782.4|0
1632885900000|2021-09-29 03:25:00|8797.6|8785.6|8802.6|8790.6|8803.4|8791.4|8797.6|8785.6|0
1632886200000|2021-09-29 03:30:00|8802.5|8790.5|8797.9|8785.9|8803.2|8791.2|8796.8|8784.8|0
1632886500000|2021-09-29 03:35:00|8797.8|8785.8|8796.2|8784.2|8799|8787|8794.6|8782.6|0
1632886800000|2021-09-29 03:40:00|8796.8|8784.8|8799.5|8787.5|8800|8788|8796.8|8784.8|0
1632887100000|2021-09-29 03:45:00|8799.3|8787.3|8794.2|8782.2|8800.1|8788.1|8793.7|8781.7|0
1632887400000|2021-09-29 03:50:00|8794.4|8782.4|8794.8|8782.8|8799.1|8787.1|8793.7|8781.7|0
1632887700000|2021-09-29 03:55:00|8795|8783|8794.8|8782.8|8796.9|8784.9|8793.6|8781.6|0
1632888000000|2021-09-29 04:00:00|8794.6|8782.6|8792|8780|8794.6|8782.6|8788.7|8776.7|0
1632888300000|2021-09-29 04:05:00|8792.6|8780.6|8796.3|8784.3|8796.9|8784.9|8792.6|8780.6|0
1632888600000|2021-09-29 04:10:00|8796.2|8784.2|8793|8781|8796.3|8784.3|8792.5|8780.5|0
1632888900000|2021-09-29 04:15:00|8792.9|8780.9|8796.2|8784.2|8796.3|8784.3|8789.8|8777.8|0
1632889200000|2021-09-29 04:20:00|8796|8784|8798.5|8786.5|8799.6|8787.6|8795.8|8783.8|0
1632889500000|2021-09-29 04:25:00|8798.7|8786.7|8798.5|8786.5|8802.3|8790.3|8798|8786|0
1632889800000|2021-09-29 04:30:00|8798.3|8786.3|8803.4|8791.4|8803.4|8791.4|8796.4|8784.4|0
1632890100000|2021-09-29 04:35:00|8803.5|8791.5|8809.2|8797.2|8809.2|8797.2|8801.3|8789.3|0
1632890400000|2021-09-29 04:40:00|8809.4|8797.4|8808.9|8796.9|8812.9|8800.9|8807.7|8795.7|0
1632890700000|2021-09-29 04:45:00|8808.7|8796.7|8811.3|8799.3|8813|8801|8808.6|8796.6|0
1632891000000|2021-09-29 04:50:00|8811.1|8799.1|8813.8|8801.8|8813.8|8801.8|8809.7|8797.7|0
1632891300000|2021-09-29 04:55:00|8813.6|8801.6|8814.2|8802.2|8814.9|8802.9|8810.7|8798.7|0
1632891600000|2021-09-29 05:00:00|8813.8|8801.8|8816.3|8804.3|8816.3|8804.3|8807.6|8795.6|0
1632891900000|2021-09-29 05:05:00|8816.1|8804.1|8804.7|8792.7|8817.3|8805.3|8799.2|8787.2|0
1632892200000|2021-09-29 05:10:00|8804.9|8792.9|8793.9|8781.9|8805.4|8793.4|8790.2|8778.2|0
1632892500000|2021-09-29 05:15:00|8794.1|8782.1|8803.3|8791.3|8803.3|8791.3|8792.8|8780.8|0
1632892800000|2021-09-29 05:20:00|8803.5|8791.5|8798.1|8786.1|8809.5|8797.5|8798|8786|0
1632893100000|2021-09-29 05:25:00|8797.6|8785.6|8803.4|8791.4|8807.8|8795.8|8797.6|8785.6|0
1632893400000|2021-09-29 05:30:00|8803.6|8791.6|8809.1|8797.1|8811.4|8799.4|8803.6|8791.6|0
1632893700000|2021-09-29 05:35:00|8808.6|8796.6|8813.5|8801.5|8817.8|8805.8|8806.4|8794.4|0
1632894000000|2021-09-29 05:40:00|8813.1|8801.1|8818.7|8806.7|8820.7|8808.7|8812.4|8800.4|0
1632894300000|2021-09-29 05:45:00|8818.9|8806.9|8812.2|8800.2|8822.7|8810.7|8809.9|8797.9|0
1632894600000|2021-09-29 05:50:00|8811.6|8799.6|8808.5|8796.5|8814.8|8802.8|8803.7|8791.7|0
1632894900000|2021-09-29 05:55:00|8808.7|8796.7|8815.5|8803.5|8815.5|8803.5|8799.6|8787.6|0
1632895200000|2021-09-29 06:00:00|8814.5|8802.5|8822.7|8817.7|8827.2|8822.2|8800.2|8795.2|76
1632895500000|2021-09-29 06:05:00|8821.7|8816.7|8810.7|8805.7|8821.7|8816.7|8807.7|8802.7|43
1632895800000|2021-09-29 06:10:00|8813.2|8808.2|8826.2|8821.2|8829.2|8824.2|8811.7|8806.7|30
1632896100000|2021-09-29 06:15:00|8826.7|8821.7|8827.7|8822.7|8831.7|8826.7|8824.2|8819.2|23
1632896400000|2021-09-29 06:20:00|8827.2|8822.2|8826.7|8821.7|8829.2|8824.2|8823.2|8818.2|18
1632896700000|2021-09-29 06:25:00|8827.2|8822.2|8818.7|8813.7|8828.7|8823.7|8818.2|8813.2|75
1632897000000|2021-09-29 06:30:00|8818.2|8813.2|8815.2|8810.2|8819.7|8814.7|8811.2|8806.2|4
1632897300000|2021-09-29 06:35:00|8815.2|8810.2|8814.2|8809.2|8816.2|8811.2|8810.2|8805.2|11
1632897600000|2021-09-29 06:40:00|8813.7|8808.7|8821.2|8816.2|8821.7|8816.7|8809.2|8804.2|10
1632897900000|2021-09-29 06:45:00|8821.7|8816.7|8824.7|8819.7|8826.7|8821.7|8820.2|8815.2|67
1632898200000|2021-09-29 06:50:00|8825.2|8820.2|8823.2|8818.2|8830.7|8825.7|8823.2|8818.2|22
1632898500000|2021-09-29 06:55:00|8822.7|8817.7|8822.2|8817.2|8824.7|8819.7|8820.2|8815.2|92
1632898800000|2021-09-29 07:00:00|8821.2|8816.2|8815.2|8810.2|8838.7|8833.7|8813.2|8808.2|731
1632899100000|2021-09-29 07:05:00|8814.2|8809.2|8834.7|8829.7|8837.7|8832.7|8813.2|8808.2|366
1632899400000|2021-09-29 07:10:00|8835.2|8830.2|8826.2|8821.2|8835.2|8830.2|8816.7|8811.7|224
1632899700000|2021-09-29 07:15:00|8828.2|8823.2|8838.2|8833.2|8840.2|8835.2|8828.2|8823.2|159
1632900000000|2021-09-29 07:20:00|8837.7|8832.7|8845.7|8840.7|8854.2|8849.2|8836.7|8831.7|192
1632900300000|2021-09-29 07:25:00|8845.2|8840.2|8845.2|8840.2|8850.2|8845.2|8839.2|8834.2|132
1632900600000|2021-09-29 07:30:00|8844.7|8839.7|8862.2|8857.2|8864.7|8859.7|8841.2|8836.2|173
1632900900000|2021-09-29 07:35:00|8862.7|8857.7|8862.2|8857.2|8871.2|8866.2|8859.2|8854.2|189
1632901200000|2021-09-29 07:40:00|8861.9|8856.9|8853.9|8848.9|8861.9|8856.9|8852.4|8847.4|89
1632901500000|2021-09-29 07:45:00|8854.4|8849.4|8858.9|8853.9|8861.9|8856.9|8846.9|8841.9|116
1632901800000|2021-09-29 07:50:00|8859.4|8854.4|8844.4|8839.4|8864.9|8859.9|8844.4|8839.4|101
1632902100000|2021-09-29 07:55:00|8844.9|8839.9|8851.9|8846.9|8854.4|8849.4|8844.4|8839.4|41
1632902400000|2021-09-29 08:00:00|8851.4|8846.4|8844.9|8839.9|8853.9|8848.9|8843.4|8838.4|74
1632902700000|2021-09-29 08:05:00|8844.4|8839.4|8837.4|8832.4|8844.4|8839.4|8832.9|8827.9|88
1632903000000|2021-09-29 08:10:00|8837.9|8832.9|8838.9|8833.9|8840.9|8835.9|8834.4|8829.4|47
1632903300000|2021-09-29 08:15:00|8838.4|8833.4|8828.9|8823.9|8844.9|8839.9|8828.9|8823.9|74
1632903600000|2021-09-29 08:20:00|8828.4|8823.4|8841.9|8836.9|8842.4|8837.4|8827.9|8822.9|76
1632903900000|2021-09-29 08:25:00|8842.4|8837.4|8846.9|8841.9|8850.9|8845.9|8842.4|8837.4|66
1632904200000|2021-09-29 08:30:00|8846.4|8841.4|8849.9|8844.9|8859.9|8854.9|8845.9|8840.9|79
1632904500000|2021-09-29 08:35:00|8847.9|8842.9|8850.9|8845.9|8854.9|8849.9|8846.4|8841.4|41
1632904800000|2021-09-29 08:40:00|8850.4|8845.4|8852.9|8847.9|8856.9|8851.9|8849.4|8844.4|28
1632905100000|2021-09-29 08:45:00|8853.4|8848.4|8851.9|8846.9|8855.9|8850.9|8851.9|8846.9|10
1632905400000|2021-09-29 08:50:00|8852.4|8847.4|8857.4|8852.4|8861.9|8856.9|8851.4|8846.4|126
1632905700000|2021-09-29 08:55:00|8856.9|8851.9|8860.4|8855.4|8862.4|8857.4|8855.4|8850.4|63
1632906000000|2021-09-29 09:00:00|8860.9|8855.9|8856.4|8851.4|8861.4|8856.4|8854.9|8849.9|95
1632906300000|2021-09-29 09:05:00|8856.9|8851.9|8861.9|8856.9|8862.9|8857.9|8856.4|8851.4|123
1632906600000|2021-09-29 09:10:00|8862.4|8857.4|8864.4|8859.4|8867.9|8862.9|8860.4|8855.4|86
1632906900000|2021-09-29 09:15:00|8865.4|8860.4|8863.9|8858.9|8867.9|8862.9|8861.9|8856.9|89
1632907200000|2021-09-29 09:20:00|8864.4|8859.4|8861.9|8856.9|8872.4|8867.4|8859.9|8854.9|79
1632907500000|2021-09-29 09:25:00|8861.4|8856.4|8872.4|8867.4|8872.4|8867.4|8860.4|8855.4|81
1632907800000|2021-09-29 09:30:00|8871.9|8866.9|8866.9|8861.9|8874.4|8869.4|8865.4|8860.4|35
1632908100000|2021-09-29 09:35:00|8868.4|8863.4|8869.4|8864.4|8870.9|8865.9|8862.4|8857.4|44
1632908400000|2021-09-29 09:40:00|8868.9|8863.9|8876.4|8871.4|8876.4|8871.4|8866.9|8861.9|44
1632908700000|2021-09-29 09:45:00|8876.9|8871.9|8876.4|8871.4|8879.9|8874.9|8875.4|8870.4|76
1632909000000|2021-09-29 09:50:00|8876.9|8871.9|8873.9|8868.9|8878.4|8873.4|8871.4|8866.4|86
1632909300000|2021-09-29 09:55:00|8873.4|8868.4|8873.4|8868.4|8875.4|8870.4|8869.4|8864.4|67
1632909600000|2021-09-29 10:00:00|8873.9|8868.9|8872.4|8867.4|8880.9|8875.9|8872.4|8867.4|123
1632909900000|2021-09-29 10:05:00|8872.9|8867.9|8869.4|8864.4|8876.4|8871.4|8868.9|8863.9|52
1632910200000|2021-09-29 10:10:00|8868.9|8863.9|8868.9|8863.9|8872.4|8867.4|8865.4|8860.4|36
1632910500000|2021-09-29 10:15:00|8868.4|8863.4|8863.4|8858.4|8873.4|8868.4|8863.4|8858.4|53
1632910800000|2021-09-29 10:20:00|8862.9|8857.9|8863.9|8858.9|8866.4|8861.4|8861.9|8856.9|75
1632911100000|2021-09-29 10:25:00|8863.4|8858.4|8860.9|8855.9|8863.9|8858.9|8859.4|8854.4|63
1632911400000|2021-09-29 10:30:00|8860.4|8855.4|8851.4|8846.4|8863.9|8858.9|8851.4|8846.4|80
1632911700000|2021-09-29 10:35:00|8851.9|8846.9|8853.4|8848.4|8854.9|8849.9|8846.4|8841.4|66
1632912000000|2021-09-29 10:40:00|8852.9|8847.9|8847.4|8842.4|8853.4|8848.4|8845.4|8840.4|55
1632912300000|2021-09-29 10:45:00|8847.9|8842.9|8846.9|8841.9|8850.9|8845.9|8844.9|8839.9|72
1632912600000|2021-09-29 10:50:00|8846.4|8841.4|8845.4|8840.4|8846.9|8841.9|8841.4|8836.4|139
1632912900000|2021-09-29 10:55:00|8845.9|8840.9|8842.4|8837.4|8846.9|8841.9|8838.4|8833.4|97
1632913200000|2021-09-29 11:00:00|8841.9|8836.9|8841.4|8836.4|8847.4|8842.4|8840.4|8835.4|50
1632913500000|2021-09-29 11:05:00|8841.9|8836.9|8837.9|8832.9|8845.4|8840.4|8837.9|8832.9|42
1632913800000|2021-09-29 11:10:00|8836.9|8831.9|8845.4|8840.4|8846.9|8841.9|8836.9|8831.9|42
1632914100000|2021-09-29 11:15:00|8844.9|8839.9|8841.9|8836.9|8845.4|8840.4|8838.9|8833.9|27
1632914400000|2021-09-29 11:20:00|8841.4|8836.4|8843.9|8838.9|8847.4|8842.4|8836.9|8831.9|47
1632914700000|2021-09-29 11:25:00|8843.4|8838.4|8840.9|8835.9|8844.9|8839.9|8839.4|8834.4|37
1632915000000|2021-09-29 11:30:00|8840.4|8835.4|8842.9|8837.9|8844.9|8839.9|8838.4|8833.4|35
1632915300000|2021-09-29 11:35:00|8842.4|8837.4|8826.4|8821.4|8842.9|8837.9|8824.4|8819.4|116
1632915600000|2021-09-29 11:40:00|8826|8821|8833.5|8828.5|8833.5|8828.5|8825|8820|53
1632915900000|2021-09-29 11:45:00|8833|8828|8837.5|8832.5|8839.5|8834.5|8832|8827|58
1632916200000|2021-09-29 11:50:00|8838|8833|8840.5|8835.5|8845|8840|8838|8833|30
1632916500000|2021-09-29 11:55:00|8840|8835|8842.5|8837.5|8843.5|8838.5|8838.5|8833.5|56
1632916800000|2021-09-29 12:00:00|8842|8837|8846|8841|8849|8844|8841.5|8836.5|62
1632917100000|2021-09-29 12:05:00|8845.5|8840.5|8847|8842|8848|8843|8843|8838|25
1632917400000|2021-09-29 12:10:00|8847.5|8842.5|8848|8843|8850|8845|8847|8842|42
1632917700000|2021-09-29 12:15:00|8847.5|8842.5|8850|8845|8852|8847|8844.5|8839.5|55
1632918000000|2021-09-29 12:20:00|8851|8846|8853.5|8848.5|8857.5|8852.5|8851|8846|72
1632918300000|2021-09-29 12:25:00|8854|8849|8842.5|8837.5|8854|8849|8842|8837|72
1632918600000|2021-09-29 12:30:00|8843|8838|8840|8835|8846.5|8841.5|8840|8835|51
1632918900000|2021-09-29 12:35:00|8840.5|8835.5|8838|8833|8842.5|8837.5|8834|8829|50
1632919200000|2021-09-29 12:40:00|8839|8834|8840.5|8835.5|8844|8839|8836|8831|36
1632919500000|2021-09-29 12:45:00|8840|8835|8841|8836|8843.5|8838.5|8838|8833|32
1632919800000|2021-09-29 12:50:00|8841.5|8836.5|8838|8833|8843|8838|8836.5|8831.5|29
1632920100000|2021-09-29 12:55:00|8837.5|8832.5|8838.5|8833.5|8840|8835|8836|8831|27
1632920400000|2021-09-29 13:00:00|8839|8834|8842|8837|8845|8840|8836.5|8831.5|40
1632920700000|2021-09-29 13:05:00|8842.5|8837.5|8835|8830|8843.5|8838.5|8835|8830|68
1632921000000|2021-09-29 13:10:00|8834.5|8829.5|8838|8833|8838.5|8833.5|8832|8827|56
1632921300000|2021-09-29 13:15:00|8837.5|8832.5|8824|8819|8839.5|8834.5|8823.5|8818.5|70
1632921600000|2021-09-29 13:20:00|8824.5|8819.5|8818|8813|8824.5|8819.5|8817.5|8812.5|104
1632921900000|2021-09-29 13:25:00|8818.5|8813.5|8808.5|8803.5|8821.5|8816.5|8807.5|8802.5|129
1632922200000|2021-09-29 13:30:00|8808|8803|8790.5|8785.5|8812|8807|8790.5|8785.5|239
1632922500000|2021-09-29 13:35:00|8790|8785|8789.5|8784.5|8794|8789|8785|8780|291
1632922800000|2021-09-29 13:40:00|8791|8786|8792|8787|8801|8796|8790|8785|193
1632923100000|2021-09-29 13:45:00|8792.5|8787.5|8800|8795|8800|8795|8785|8780|245
1632923400000|2021-09-29 13:50:00|8800.5|8795.5|8807.5|8802.5|8814|8809|8794.5|8789.5|154
1632923700000|2021-09-29 13:55:00|8808|8803|8811.5|8806.5|8817|8812|8805|8800|122
1632924000000|2021-09-29 14:00:00|8813|8808|8816|8811|8822|8817|8811|8806|214
1632924300000|2021-09-29 14:05:00|8816.5|8811.5|8829.5|8824.5|8829.5|8824.5|8813|8808|164
1632924600000|2021-09-29 14:10:00|8829.3|8824.3|8832.8|8827.8|8834.8|8829.8|8825.8|8820.8|188
1632924900000|2021-09-29 14:15:00|8831.8|8826.8|8845.8|8840.8|8845.8|8840.8|8831.8|8826.8|187
1632925200000|2021-09-29 14:20:00|8846.3|8841.3|8842.8|8837.8|8851.8|8846.8|8842.8|8837.8|184
1632925500000|2021-09-29 14:25:00|8843.3|8838.3|8846.3|8841.3|8854.8|8849.8|8843.3|8838.3|162
1632925800000|2021-09-29 14:30:00|8846.8|8841.8|8850.3|8845.3|8853.8|8848.8|8844.3|8839.3|319
1632926100000|2021-09-29 14:35:00|8850.8|8845.8|8852.8|8847.8|8854.8|8849.8|8848.8|8843.8|254
1632926400000|2021-09-29 14:40:00|8853.8|8848.8|8868.8|8863.8|8868.8|8863.8|8853.8|8848.8|159
1632926700000|2021-09-29 14:45:00|8869.3|8864.3|8874.8|8869.8|8879.8|8874.8|8866.3|8861.3|225
1632927000000|2021-09-29 14:50:00|8875.8|8870.8|8876.8|8871.8|8878.8|8873.8|8869.3|8864.3|217
1632927300000|2021-09-29 14:55:00|8877.8|8872.8|8880.8|8875.8|8885.8|8880.8|8876.8|8871.8|288
1632927600000|2021-09-29 15:00:00|8881.3|8876.3|8883.8|8878.8|8885.8|8880.8|8875.8|8870.8|182
1632927900000|2021-09-29 15:05:00|8884.3|8879.3|8893.8|8888.8|8898.8|8893.8|8883.8|8878.8|277
1632928200000|2021-09-29 15:10:00|8893.3|8888.3|8890.8|8885.8|8899.8|8894.8|8889.8|8884.8|195
1632928500000|2021-09-29 15:15:00|8889.8|8884.8|8887.3|8882.3|8894.3|8889.3|8884.8|8879.8|197
1632928800000|2021-09-29 15:20:00|8886.8|8881.8|8889.8|8884.8|8889.8|8884.8|8885.8|8880.8|369
1632929100000|2021-09-29 15:25:00|8888.8|8883.8|8878.3|8873.3|8889.3|8884.3|8872.3|8867.3|494
1632929400000|2021-09-29 15:30:00|8879.3|8872.3|8883.3|8876.3|8886.3|8880.3|8869.3|8863.3|767
1632929700000|2021-09-29 15:35:00|8882.3|8877.3|8883.3|8877.3|8886.3|8879.3|8880.3|8874.3|257
1632930000000|2021-09-29 15:40:00|8882.3|8876.3|8878.3|8872.3|8885.3|8879.3|8878.3|8872.3|107
1632930300000|2021-09-29 15:45:00|8877.3|8871.3|8884.3|8878.3|8885.3|8878.3|8873.3|8867.3|44
1632930600000|2021-09-29 15:50:00|8885.3|8877.3|8875.3|8869.3|8888.3|8882.3|8875.3|8869.3|70
1632930900000|2021-09-29 15:55:00|8876.3|8870.3|8879.3|8872.3|8882.3|8876.3|8874.3|8868.3|67
1632931200000|2021-09-29 16:00:00|8878.3|8871.3|8885.3|8879.3|8887.3|8881.3|8877.3|8871.3|25
1632931500000|2021-09-29 16:05:00|8886.3|8880.3|8881.3|8874.3|8886.3|8880.3|8879.3|8872.3|22
1632931800000|2021-09-29 16:10:00|8880.3|8875.3|8876.3|8869.3|8881.3|8875.3|8872.3|8866.3|18
1632932100000|2021-09-29 16:15:00|8877.3|8870.3|8874.3|8868.3|8877.3|8870.3|8869.3|8862.3|11
1632932400000|2021-09-29 16:20:00|8875.3|8867.3|8865.3|8859.3|8875.3|8867.3|8863.3|8857.3|43
1632932700000|2021-09-29 16:25:00|8866.3|8858.3|8868.3|8861.3|8873.3|8866.3|8864.3|8857.3|30
1632933000000|2021-09-29 16:30:00|8869.3|8862.3|8872.3|8866.3|8877.3|8870.3|8867.3|8861.3|16
1632933300000|2021-09-29 16:35:00|8871.3|8865.3|8869.3|8862.3|8872.3|8866.3|8866.3|8860.3|20
1632933600000|2021-09-29 16:40:00|8868.3|8863.3|8869.3|8863.3|8872.3|8866.3|8866.3|8859.3|8
1632933900000|2021-09-29 16:45:00|8870.3|8862.3|8866.3|8860.3|8870.3|8863.3|8866.3|8859.3|33
1632934200000|2021-09-29 16:50:00|8867.3|8859.3|8875.3|8869.3|8876.3|8869.3|8865.3|8859.3|32
1632934500000|2021-09-29 16:55:00|8876.3|8870.3|8873.3|8865.3|8877.3|8871.3|8872.3|8865.3|14
1632934800000|2021-09-29 17:00:00|8872.3|8866.3|8865.3|8859.3|8874.3|8867.3|8865.3|8859.3|6
1632935100000|2021-09-29 17:05:00|8867.3|8860.3|8867.3|8861.3|8867.3|8861.3|8863.3|8857.3|9
1632935400000|2021-09-29 17:10:00|8866.3|8860.3|8863.3|8857.3|8870.3|8864.3|8861.3|8855.3|41
1632935700000|2021-09-29 17:15:00|8865.3|8858.3|8871.3|8864.3|8871.3|8864.3|8859.3|8853.3|52
1632936000000|2021-09-29 17:20:00|8872.3|8863.3|8871.3|8864.3|8874.3|8866.3|8869.3|8863.3|5
1632936300000|2021-09-29 17:25:00|8872.3|8865.3|8865.3|8858.3|8872.3|8865.3|8864.3|8857.3|8
1632936600000|2021-09-29 17:30:00|8866.3|8857.3|8862.3|8855.3|8866.3|8857.3|8857.3|8850.3|17
1632936900000|2021-09-29 17:35:00|8861.3|8854.3|8858.3|8851.3|8863.3|8856.3|8858.3|8851.3|18
1632937200000|2021-09-29 17:40:00|8860.3|8853.3|8861.3|8854.3|8864.3|8857.3|8854.3|8846.3|12
1632937500000|2021-09-29 17:45:00|8862.3|8855.3|8858.3|8850.3|8864.3|8856.3|8856.3|8849.3|13
1632937800000|2021-09-29 17:50:00|8857.3|8849.3|8861.3|8854.3|8862.3|8855.3|8855.3|8848.3|9
1632938100000|2021-09-29 17:55:00|8862.3|8855.3|8869.7|8857.7|8869.7|8859.3|8860.8|8852.3|19
1632938400000|2021-09-29 18:00:00|8869.6|8857.6|8872.6|8860.6|8874.4|8862.4|8868.5|8856.5|0
1632938700000|2021-09-29 18:05:00|8873.1|8861.1|8883.5|8871.5|8883.9|8871.9|8871.8|8859.8|0
1632939000000|2021-09-29 18:10:00|8883.6|8871.6|8894.7|8882.7|8894.7|8882.7|8883.5|8871.5|0
1632939300000|2021-09-29 18:15:00|8894.8|8882.8|8892.8|8880.8|8894.8|8882.8|8891.6|8879.6|0
1632939600000|2021-09-29 18:20:00|8892.7|8880.7|8890.4|8878.4|8894.1|8882.1|8890.1|8878.1|0
1632939900000|2021-09-29 18:25:00|8890.9|8878.9|8891.4|8879.4|8893.1|8881.1|8890.3|8878.3|0
1632940200000|2021-09-29 18:30:00|8891.5|8879.5|8895.5|8883.5|8895.5|8883.5|8891.4|8879.4|0
1632940500000|2021-09-29 18:35:00|8895.4|8883.4|8891.9|8879.9|8895.4|8883.4|8890.8|8878.8|0
1632940800000|2021-09-29 18:40:00|8891.8|8879.8|8899.6|8887.6|8901|8889|8890.6|8878.6|0
1632941100000|2021-09-29 18:45:00|8899.5|8887.5|8893.3|8881.3|8901.5|8889.5|8892.1|8880.1|0
1632941400000|2021-09-29 18:50:00|8893.5|8881.5|8896.6|8884.6|8898.2|8886.2|8892.5|8880.5|0
1632941700000|2021-09-29 18:55:00|8897.1|8885.1|8895|8883|8897.1|8885.1|8892.5|8880.5|0
1632942000000|2021-09-29 19:00:00|8895.1|8883.1|8887.4|8875.4|8899.5|8887.5|8886.5|8874.5|0
1632942300000|2021-09-29 19:05:00|8887.5|8875.5|8891.9|8879.9|8895.5|8883.5|8887.2|8875.2|0
1632942600000|2021-09-29 19:10:00|8891.8|8879.8|8895.6|8883.6|8896.1|8884.1|8890.6|8878.6|0
1632942900000|2021-09-29 19:15:00|8895.5|8883.5|8894|8882|8897.2|8885.2|8891.9|8879.9|0
1632943200000|2021-09-29 19:20:00|8893.8|8881.8|8888.6|8876.6|8894|8882|8888.2|8876.2|0
1632943500000|2021-09-29 19:25:00|8889.1|8877.1|8891.5|8879.5|8894|8882|8888.3|8876.3|0
1632943800000|2021-09-29 19:30:00|8891.4|8879.4|8891.3|8879.3|8893.7|8881.7|8888|8876|0
1632944100000|2021-09-29 19:35:00|8891.4|8879.4|8887.2|8875.2|8891.5|8879.5|8886.1|8874.1|0
1632944400000|2021-09-29 19:40:00|8886.3|8874.3|8878|8866|8886.4|8874.4|8876.9|8864.9|0
1632944700000|2021-09-29 19:45:00|8877.9|8865.9|8877.4|8865.4|8879.7|8867.7|8874.7|8862.7|0
1632945000000|2021-09-29 19:50:00|8877|8865|8865.7|8853.7|8877|8865|8865.7|8853.7|0
1632945300000|2021-09-29 19:55:00|8865.8|8853.8|8866.4|8854.4|8867.4|8855.4|8861|8849|0
1632945600000|2021-09-29 20:00:00|8866|8854|8880.2|8868.2|8880.2|8868.2|8865.9|8853.9|0
1632945900000|2021-09-29 20:05:00|8880.8|8868.8|8883.1|8871.1|8884.1|8872.1|8878.5|8866.5|0
1632946200000|2021-09-29 20:10:00|8883|8871|8883|8871|8885.9|8873.9|8879.8|8867.8|0
1632946500000|2021-09-29 20:15:00|8882.4|8870.4|8880.3|8868.3|8882.4|8870.4|8880.3|8868.3|0
1632946800000|2021-09-29 20:20:00|8880.9|8868.9|8877.4|8865.4|8880.9|8868.9|8876.3|8864.3|0
1632947100000|2021-09-29 20:25:00|8877|8865|8875.9|8863.9|8877.4|8865.4|8874.8|8862.8|0
1632947400000|2021-09-29 20:30:00|8876|8864|8882.4|8870.4|8882.4|8870.4|8875.9|8863.9|0
1632947700000|2021-09-29 20:35:00|8882|8870|8885.3|8873.3|8885.9|8873.9|8882|8870|0
1632948000000|2021-09-29 20:40:00|8885.2|8873.2|8883.1|8871.1|8885.2|8873.2|8880.3|8868.3|0
1632948300000|2021-09-29 20:45:00|8883.7|8871.7|8884.8|8872.8|8884.8|8872.8|8880.3|8868.3|0
1632948600000|2021-09-29 20:50:00|8884.9|8872.9|8881.1|8869.1|8885.9|8873.9|8880.5|8868.5|0
1632948900000|2021-09-29 20:55:00|8881.3|8869.3|8882|8870|8882.2|8870.2|8879.8|8867.8|0
1632949200000|2021-09-29 21:00:00|8881.4|8869.4|8881.1|8869.1|8881.4|8869.4|8880.5|8868.5|0
1632949500000|2021-09-29 21:05:00|8880.9|8868.9|8881.1|8869.1|8881.1|8869.1|8880.3|8868.3|0
1632949800000|2021-09-29 21:10:00|8880.9|8868.9|8881.7|8869.7|8881.7|8869.7|8880.9|8868.9|0
1632950100000|2021-09-29 21:15:00|8881.3|8869.3|8881.7|8869.7|8881.7|8869.7|8881.1|8869.1|0
1632950400000|2021-09-29 21:20:00|8881.9|8869.9|8881.3|8869.3|8882.3|8870.3|8881.3|8869.3|0
1632950700000|2021-09-29 21:25:00|8881.5|8869.5|8881.7|8869.7|8881.9|8869.9|8881.5|8869.5|0
1632951000000|2021-09-29 21:30:00|8881.5|8869.5|8881.7|8869.7|8881.7|8869.7|8881.5|8869.5|0
1632951300000|2021-09-29 21:35:00|8881.5|8869.5|8881.7|8869.7|8881.7|8869.7|8881.5|8869.5|0
1632951600000|2021-09-29 21:40:00|8881.9|8869.9|8882.3|8870.3|8882.5|8870.5|8881.9|8869.9|0
1632951900000|2021-09-29 21:45:00|8882.5|8870.5|8882.3|8870.3|8882.5|8870.5|8882.1|8870.1|0
1632952200000|2021-09-29 21:50:00|8882.7|8870.7|8882.7|8870.7|8882.7|8870.7|8882.7|8870.7|0
1632952500000|2021-09-29 21:55:00|8882.9|8870.9|8884.3|8872.3|8885.1|8873.1|8882.9|8870.9|0
1632952800000|2021-09-29 22:00:00|8884.7|8872.7|8884.1|8872.1|8890.8|8878.8|8884.1|8872.1|0
1632953100000|2021-09-29 22:05:00|8884.7|8872.7|8882.4|8870.4|8886.3|8874.3|8881.9|8869.9|0
1632953400000|2021-09-29 22:10:00|8882.5|8870.5|8880.2|8868.2|8883.7|8871.7|8879.7|8867.7|0
1632953700000|2021-09-29 22:15:00|8880.3|8868.3|8881.3|8869.3|8883|8871|8880.3|8868.3|0
1632954000000|2021-09-29 22:20:00|8881.7|8869.7|8881.3|8869.3|8881.7|8869.7|8880.2|8868.2|0
1632954300000|2021-09-29 22:25:00|8881.9|8869.9|8878.5|8866.5|8884.7|8872.7|8878.5|8866.5|0
1632954600000|2021-09-29 22:30:00|8879.1|8867.1|8881.9|8869.9|8882.4|8870.4|8879.1|8867.1|0
1632954900000|2021-09-29 22:35:00|8882.1|8870.1|8886.3|8874.3|8886.9|8874.9|8882.1|8870.1|0
1632955200000|2021-09-29 22:40:00|8886.2|8874.2|8886.3|8874.3|8887.6|8875.6|8884.7|8872.7|0
1632955500000|2021-09-29 22:45:00|8886.9|8874.9|8885.8|8873.8|8886.9|8874.9|8885.8|8873.8|0
1632955800000|2021-09-29 22:50:00|8885.9|8873.9|8885.8|8873.8|8886.3|8874.3|8885.2|8873.2|0
1632956100000|2021-09-29 22:55:00|8885.2|8873.2|8885.2|8873.2|8885.8|8873.8|8883|8871|0
1632956400000|2021-09-29 23:00:00|8885.4|8873.4|8887.6|8875.6|8888|8876|8885.4|8873.4|0
1632956700000|2021-09-29 23:05:00|8887.8|8875.8|8887.6|8875.6|8888|8876|8886.3|8874.3|0
1632957000000|2021-09-29 23:10:00|8887.8|8875.8|8888.7|8876.7|8888.7|8876.7|8887.6|8875.6|0
1632957300000|2021-09-29 23:15:00|8888.6|8876.6|8898.7|8886.7|8898.7|8886.7|8888|8876|0
1632957600000|2021-09-29 23:20:00|8898.6|8886.6|8899.1|8887.1|8900.4|8888.4|8897.6|8885.6|0
1632957900000|2021-09-29 23:25:00|8898.9|8886.9|8901.5|8889.5|8902.8|8890.8|8898.7|8886.7|0
1632958200000|2021-09-29 23:30:00|8901.9|8889.9|8899.8|8887.8|8903|8891|8899.1|8887.1|0
1632958500000|2021-09-29 23:35:00|8900|8888|8898.9|8886.9|8900.8|8888.8|8898.7|8886.7|0
1632958800000|2021-09-29 23:40:00|8898.7|8886.7|8898.7|8886.7|8899.8|8887.8|8897.6|8885.6|0
1632959100000|2021-09-29 23:45:00|8898.6|8886.6|8896.5|8884.5|8898.6|8886.6|8894.8|8882.8|0
1632959400000|2021-09-29 23:50:00|8896.7|8884.7|8896.5|8884.5|8899.1|8887.1|8894.8|8882.8|0
1632959700000|2021-09-29 23:55:00|8896.4|8884.4|8894.8|8882.8|8898.7|8886.7|8892.6|8880.6|0
1632960000000|2021-09-30 00:00:00|8894.7|8882.7|8896.8|8884.8|8897.4|8885.4|8889.3|8877.3|0
1632960300000|2021-09-30 00:05:00|8897.4|8885.4|8895.9|8883.9|8898.8|8886.8|8894.2|8882.2|0
1632960600000|2021-09-30 00:10:00|8896|8884|8895|8883|8898.8|8886.8|8895|8883|0
1632960900000|2021-09-30 00:15:00|8894.7|8882.7|8890.9|8878.9|8895|8883|8881.2|8869.2|0
1632961200000|2021-09-30 00:20:00|8891.1|8879.1|8890.8|8878.8|8892|8880|8888.1|8876.1|0
1632961500000|2021-09-30 00:25:00|8890.4|8878.4|8892.8|8880.8|8894|8882|8889.8|8877.8|0
1632961800000|2021-09-30 00:30:00|8892.9|8880.9|8889.7|8877.7|8895|8883|8889.6|8877.6|0
1632962100000|2021-09-30 00:35:00|8889.3|8877.3|8891.1|8879.1|8892.2|8880.2|8888.5|8876.5|0
1632962400000|2021-09-30 00:40:00|8891.3|8879.3|8891.7|8879.7|8893.8|8881.8|8888.5|8876.5|0
1632962700000|2021-09-30 00:45:00|8891.9|8879.9|8895.5|8883.5|8897.1|8885.1|8891.9|8879.9|0
1632963000000|2021-09-30 00:50:00|8895.7|8883.7|8895.1|8883.1|8899.9|8887.9|8895.1|8883.1|0
1632963300000|2021-09-30 00:55:00|8894.9|8882.9|8897.1|8885.1|8897.3|8885.3|8893.5|8881.5|0
1632963600000|2021-09-30 01:00:00|8897.2|8885.2|8891.4|8879.4|8897.2|8885.2|8891.4|8879.4|0
1632963900000|2021-09-30 01:05:00|8891.3|8879.3|8892|8880|8892.5|8880.5|8888.6|8876.6|0
1632964200000|2021-09-30 01:10:00|8892.4|8880.4|8894|8882|8896.2|8884.2|8890.9|8878.9|0
1632964500000|2021-09-30 01:15:00|8893.4|8881.4|8892.9|8880.9|8898.2|8886.2|8891.3|8879.3|0
1632964800000|2021-09-30 01:20:00|8892.5|8880.5|8886.5|8874.5|8894.4|8882.4|8885.9|8873.9|0
1632965100000|2021-09-30 01:25:00|8887|8875|8888.2|8876.2|8889.9|8877.9|8883.3|8871.3|0
1632965400000|2021-09-30 01:30:00|8888|8876|8891.3|8879.3|8891.9|8879.9|8887.6|8875.6|0
1632965700000|2021-09-30 01:35:00|8891.1|8879.1|8892.1|8880.1|8893.5|8881.5|8887|8875|0
1632966000000|2021-09-30 01:40:00|8892.4|8880.4|8887.6|8875.6|8893|8881|8884.8|8872.8|0
1632966300000|2021-09-30 01:45:00|8888|8876|8897.3|8885.3|8898.4|8886.4|8888|8876|0
1632966600000|2021-09-30 01:50:00|8897.4|8885.4|8902.2|8890.2|8902.2|8890.2|8895.2|8883.2|0
1632966900000|2021-09-30 01:55:00|8902.4|8890.4|8904.9|8892.9|8906|8894|8901.8|8889.8|0
1632967200000|2021-09-30 02:00:00|8904.7|8892.7|8906|8894|8907.1|8895.1|8902.8|8890.8|0
1632967500000|2021-09-30 02:05:00|8904.9|8892.9|8910|8898|8910.2|8898.2|8903.9|8891.9|0
1632967800000|2021-09-30 02:10:00|8909|8897|8908.1|8896.1|8911.2|8899.2|8905.9|8893.9|0
1632968100000|2021-09-30 02:15:00|8907.9|8895.9|8913.9|8901.9|8916.5|8904.5|8907|8895|0
1632968400000|2021-09-30 02:20:00|8913.7|8901.7|8913.3|8901.3|8917.6|8905.6|8912.8|8900.8|0
1632968700000|2021-09-30 02:25:00|8913.4|8901.4|8917|8905|8917.6|8905.6|8913.4|8901.4|0
1632969000000|2021-09-30 02:30:00|8916.8|8904.8|8911.1|8899.1|8916.8|8904.8|8910.6|8898.6|0
1632969300000|2021-09-30 02:35:00|8910.9|8898.9|8914.3|8902.3|8914.3|8902.3|8910.1|8898.1|0
1632969600000|2021-09-30 02:40:00|8913.2|8901.2|8915.4|8903.4|8917.5|8905.5|8913.2|8901.2|0
1632969900000|2021-09-30 02:45:00|8915.8|8903.8|8913.3|8901.3|8916.5|8904.5|8911.2|8899.2|0
1632970200000|2021-09-30 02:50:00|8913.2|8901.2|8912.1|8900.1|8915.8|8903.8|8912.1|8900.1|0
1632970500000|2021-09-30 02:55:00|8911.9|8899.9|8914.2|8902.2|8916.3|8904.3|8910|8898|0
1632970800000|2021-09-30 03:00:00|8914.6|8902.6|8914.9|8902.9|8917.5|8905.5|8914.3|8902.3|0
1632971100000|2021-09-30 03:05:00|8915.3|8903.3|8913.7|8901.7|8915.3|8903.3|8912.1|8900.1|0
1632971400000|2021-09-30 03:10:00|8913.5|8901.5|8912.2|8900.2|8913.6|8901.6|8910|8898|0
1632971700000|2021-09-30 03:15:00|8911.6|8899.6|8915.6|8903.6|8916.8|8904.8|8911.6|8899.6|0
1632972000000|2021-09-30 03:20:00|8915.2|8903.2|8914.6|8902.6|8915.2|8903.2|8912.9|8900.9|0
1632972300000|2021-09-30 03:25:00|8914.8|8902.8|8915.6|8903.6|8916.1|8904.1|8914|8902|0
1632972600000|2021-09-30 03:30:00|8915|8903|8915|8903|8915.6|8903.6|8912.4|8900.4|0
1632972900000|2021-09-30 03:35:00|8914.8|8902.8|8917.7|8905.7|8918.7|8906.7|8914.5|8902.5|0
1632973200000|2021-09-30 03:40:00|8918.1|8906.1|8918.2|8906.2|8919.2|8907.2|8917.7|8905.7|0
1632973500000|2021-09-30 03:45:00|8918.8|8906.8|8925.8|8913.8|8925.8|8913.8|8918.8|8906.8|0
1632973800000|2021-09-30 03:50:00|8925.7|8913.7|8929|8917|8929|8917|8925.2|8913.2|0
1632974100000|2021-09-30 03:55:00|8928.9|8916.9|8925.8|8913.8|8928.9|8916.9|8924.2|8912.2|0
1632974400000|2021-09-30 04:00:00|8925.6|8913.6|8925.2|8913.2|8926.2|8914.2|8924.7|8912.7|0
1632974700000|2021-09-30 04:05:00|8925.3|8913.3|8925.7|8913.7|8925.8|8913.8|8924.6|8912.6|0
1632975000000|2021-09-30 04:10:00|8925.5|8913.5|8925.6|8913.6|8926.7|8914.7|8924.5|8912.5|0
1632975300000|2021-09-30 04:15:00|8925.4|8913.4|8929.9|8917.9|8929.9|8917.9|8925|8913|0
1632975600000|2021-09-30 04:20:00|8930.1|8918.1|8926.9|8914.9|8930.1|8918.1|8926.9|8914.9|0
1632975900000|2021-09-30 04:25:00|8927.1|8915.1|8930.1|8918.1|8931|8919|8926.9|8914.9|0
1632976200000|2021-09-30 04:30:00|8930|8918|8931|8919|8933.3|8921.3|8928.9|8916.9|0
1632976500000|2021-09-30 04:35:00|8930.8|8918.8|8932|8920|8932|8920|8929.3|8917.3|0
1632976800000|2021-09-30 04:40:00|8931.8|8919.8|8933.1|8921.1|8933.6|8921.6|8930.9|8918.9|0
1632977100000|2021-09-30 04:45:00|8933.3|8921.3|8933.2|8921.2|8935.2|8923.2|8932|8920|0
1632977400000|2021-09-30 04:50:00|8933.6|8921.6|8934.8|8922.8|8937.5|8925.5|8933.6|8921.6|0
1632977700000|2021-09-30 04:55:00|8934.6|8922.6|8934.4|8922.4|8935.4|8923.4|8934.3|8922.3|0
1632978000000|2021-09-30 05:00:00|8934.3|8922.3|8947.5|8935.5|8947.5|8935.5|8934.3|8922.3|0
1632978300000|2021-09-30 05:05:00|8947.4|8935.4|8948.8|8936.8|8948.8|8936.8|8945.1|8933.1|0
1632978600000|2021-09-30 05:10:00|8949|8937|8944|8932|8952.7|8940.7|8943.4|8931.4|0
1632978900000|2021-09-30 05:15:00|8944.1|8932.1|8941.6|8929.6|8947.3|8935.3|8941.3|8929.3|0
1632979200000|2021-09-30 05:20:00|8942|8930|8937.8|8925.8|8943|8931|8937.7|8925.7|0
1632979500000|2021-09-30 05:25:00|8937.4|8925.4|8932.5|8920.5|8938.3|8926.3|8931.5|8919.5|0
1632979800000|2021-09-30 05:30:00|8932.9|8920.9|8937.9|8925.9|8938.4|8926.4|8932.5|8920.5|0
1632980100000|2021-09-30 05:35:00|8938.1|8926.1|8941.6|8929.6|8942.1|8930.1|8937.9|8925.9|0
1632980400000|2021-09-30 05:40:00|8941.8|8929.8|8937.7|8925.7|8942.2|8930.2|8937.7|8925.7|0
1632980700000|2021-09-30 05:45:00|8938.1|8926.1|8928.5|8916.5|8938.8|8926.8|8928|8916|0
1632981000000|2021-09-30 05:50:00|8928.7|8916.7|8930|8918|8934.4|8922.4|8928|8916|0
1632981300000|2021-09-30 05:55:00|8929.8|8917.8|8913.9|8901.9|8929.8|8917.8|8910.7|8898.7|0
1632981600000|2021-09-30 06:00:00|8914|8902|8931.8|8926.8|8931.8|8926.8|8899.8|8894.8|75
1632981900000|2021-09-30 06:05:00|8931.3|8926.3|8942.3|8937.3|8946.3|8941.3|8930.8|8925.8|46
1632982200000|2021-09-30 06:10:00|8942.8|8937.8|8944.8|8939.8|8947.3|8942.3|8940.3|8935.3|17
1632982500000|2021-09-30 06:15:00|8944.3|8939.3|8955.3|8950.3|8955.3|8950.3|8944.3|8939.3|48
1632982800000|2021-09-30 06:20:00|8955.8|8950.8|8951.3|8946.3|8957.3|8952.3|8951.3|8946.3|37
1632983100000|2021-09-30 06:25:00|8950.8|8945.8|8950.8|8945.8|8953.8|8948.8|8949.3|8944.3|18
1632983400000|2021-09-30 06:30:00|8951.3|8946.3|8948.8|8943.8|8952.3|8947.3|8947.8|8942.8|12
1632983700000|2021-09-30 06:35:00|8948.3|8943.3|8949.8|8944.8|8952.3|8947.3|8945.8|8940.8|19
1632984000000|2021-09-30 06:40:00|8949.3|8944.3|8951.3|8946.3|8953.3|8948.3|8948.3|8943.3|5
1632984300000|2021-09-30 06:45:00|8951.8|8946.8|8956.3|8951.3|8958.8|8953.8|8951.8|8946.8|20
1632984600000|2021-09-30 06:50:00|8955.8|8950.8|8948.8|8943.8|8957.3|8952.3|8946.8|8941.8|7
1632984900000|2021-09-30 06:55:00|8948.3|8943.3|8945.8|8940.8|8955.8|8950.8|8940.3|8935.3|89
1632985200000|2021-09-30 07:00:00|8945.3|8940.3|8945.3|8940.3|8957.8|8952.8|8936.3|8931.3|727
1632985500000|2021-09-30 07:05:00|8945.8|8940.8|8910.3|8905.3|8946.3|8941.3|8905.3|8900.3|235
1632985800000|2021-09-30 07:10:00|8910.8|8905.8|8910.8|8905.8|8918.3|8913.3|8905.8|8900.8|123
1632986100000|2021-09-30 07:15:00|8911.3|8906.3|8927.3|8922.3|8931.8|8926.8|8911.3|8906.3|117
1632986400000|2021-09-30 07:20:00|8928.3|8923.3|8938.3|8933.3|8940.8|8935.8|8928.3|8923.3|103
1632986700000|2021-09-30 07:25:00|8937.8|8932.8|8926.3|8921.3|8940.8|8935.8|8923.3|8918.3|137
1632987000000|2021-09-30 07:30:00|8925.8|8920.8|8934.3|8929.3|8937.3|8932.3|8925.3|8920.3|65
1632987300000|2021-09-30 07:35:00|8933.8|8928.8|8932.3|8927.3|8936.8|8931.8|8929.8|8924.8|61
1632987600000|2021-09-30 07:40:00|8932.8|8927.8|8920.3|8915.3|8933.3|8928.3|8920.3|8915.3|111
1632987900000|2021-09-30 07:45:00|8919.8|8914.8|8931.3|8926.3|8934.3|8929.3|8918.3|8913.3|112
1632988200000|2021-09-30 07:50:00|8931.8|8926.8|8931.3|8926.3|8935.3|8930.3|8924.8|8919.8|56
1632988500000|2021-09-30 07:55:00|8930.8|8925.8|8919.3|8914.3|8933.8|8928.8|8914.8|8909.8|48
1632988800000|2021-09-30 08:00:00|8917.8|8912.8|8918.8|8913.8|8920.3|8915.3|8913.3|8908.3|104
1632989100000|2021-09-30 08:05:00|8918.3|8913.3|8922.3|8917.3|8931.8|8926.8|8918.3|8913.3|129
1632989400000|2021-09-30 08:10:00|8922.8|8917.8|8924.8|8919.8|8930.8|8925.8|8921.3|8916.3|186
1632989700000|2021-09-30 08:15:00|8924.3|8919.3|8910.8|8905.8|8925.8|8920.8|8910.8|8905.8|81
1632990000000|2021-09-30 08:20:00|8911.3|8906.3|8919.8|8914.8|8921.3|8916.3|8911.3|8906.3|60
1632990300000|2021-09-30 08:25:00|8920.3|8915.3|8919.3|8914.3|8921.8|8916.8|8916.3|8911.3|32
1632990600000|2021-09-30 08:30:00|8919.8|8914.8|8912.3|8907.3|8921.3|8916.3|8910.8|8905.8|35
1632990900000|2021-09-30 08:35:00|8912.8|8907.8|8908.8|8903.8|8914.8|8909.8|8906.3|8901.3|41
1632991200000|2021-09-30 08:40:00|8908.3|8903.3|8897.8|8892.8|8908.3|8903.3|8896.8|8891.8|91
1632991500000|2021-09-30 08:45:00|8897.3|8892.3|8890.8|8885.8|8899.3|8894.3|8890.8|8885.8|63
1632991800000|2021-09-30 08:50:00|8891.3|8886.3|8900.8|8895.8|8902.3|8897.3|8890.3|8885.3|71
1632992100000|2021-09-30 08:55:00|8901.3|8896.3|8903.8|8898.8|8903.8|8898.8|8896.3|8891.3|41
1632992400000|2021-09-30 09:00:00|8903.3|8898.3|8919.8|8914.8|8919.8|8914.8|8900.3|8895.3|61
1632992700000|2021-09-30 09:05:00|8920.3|8915.3|8915.8|8910.8|8923.8|8918.8|8914.8|8909.8|87
1632993000000|2021-09-30 09:10:00|8916.3|8911.3|8913.8|8908.8|8917.3|8912.3|8909.8|8904.8|50
1632993300000|2021-09-30 09:15:00|8914.3|8909.3|8901.3|8896.3|8918.8|8913.8|8901.3|8896.3|68
1632993600000|2021-09-30 09:20:00|8900.8|8895.8|8892.8|8887.8|8902.8|8897.8|8891.8|8886.8|61
1632993900000|2021-09-30 09:25:00|8893.3|8888.3|8899.8|8894.8|8899.8|8894.8|8892.3|8887.3|34
1632994200000|2021-09-30 09:30:00|8900.3|8895.3|8896.8|8891.8|8900.8|8895.8|8893.8|8888.8|29
1632994500000|2021-09-30 09:35:00|8897.3|8892.3|8896.3|8891.3|8901.8|8896.8|8895.8|8890.8|27
1632994800000|2021-09-30 09:40:00|8896.8|8891.8|8885.8|8880.8|8900.8|8895.8|8885.3|8880.3|72
1632995100000|2021-09-30 09:45:00|8886.3|8881.3|8880.3|8875.3|8886.8|8881.8|8878.3|8873.3|81
1632995400000|2021-09-30 09:50:00|8879.8|8874.8|8880.3|8875.3|8885.3|8880.3|8873.8|8868.8|76
1632995700000|2021-09-30 09:55:00|8879.8|8874.8|8881.8|8876.8|8882.8|8877.8|8876.3|8871.3|79
1632996000000|2021-09-30 10:00:00|8882.3|8877.3|8879.8|8874.8|8883.8|8878.8|8876.8|8871.8|74
1632996300000|2021-09-30 10:05:00|8879.3|8874.3|8866.3|8861.3|8879.3|8874.3|8865.8|8860.8|102
1632996600000|2021-09-30 10:10:00|8866.8|8861.8|8852.3|8847.3|8867.3|8862.3|8851.3|8846.3|117
1632996900000|2021-09-30 10:15:00|8852.8|8847.8|8850.3|8845.3|8854.3|8849.3|8848.3|8843.3|134
1632997200000|2021-09-30 10:20:00|8850.8|8845.8|8833.3|8828.3|8851.8|8846.8|8831.8|8826.8|110
1632997500000|2021-09-30 10:25:00|8832.8|8827.8|8819.3|8814.3|8838.3|8833.3|8818.8|8813.8|112
1632997800000|2021-09-30 10:30:00|8818.8|8813.8|8822.8|8817.8|8824.8|8819.8|8814.3|8809.3|156
1632998100000|2021-09-30 10:35:00|8822.3|8817.3|8829.3|8824.3|8829.3|8824.3|8819.3|8814.3|125
1632998400000|2021-09-30 10:40:00|8828.3|8823.3|8828.3|8823.3|8833.3|8828.3|8824.3|8819.3|46
1632998700000|2021-09-30 10:45:00|8829.8|8824.8|8842.3|8837.3|8842.3|8837.3|8826.3|8821.3|60
1632999000000|2021-09-30 10:50:00|8842.8|8837.8|8839.8|8834.8|8846.3|8841.3|8834.8|8829.8|71
1632999300000|2021-09-30 10:55:00|8840.3|8835.3|8833.8|8828.8|8846.3|8841.3|8833.8|8828.8|55
1632999600000|2021-09-30 11:00:00|8833.3|8828.3|8826.8|8821.8|8839.3|8834.3|8826.3|8821.3|63
1632999900000|2021-09-30 11:05:00|8827.3|8822.3|8826.8|8821.8|8828.8|8823.8|8822.3|8817.3|65
1633000200000|2021-09-30 11:10:00|8827.3|8822.3|8834.8|8829.8|8834.8|8829.8|8826.3|8821.3|59
1633000500000|2021-09-30 11:15:00|8834.3|8829.3|8836.3|8831.3|8836.8|8831.8|8829.3|8824.3|39
1633000800000|2021-09-30 11:20:00|8835.8|8830.8|8838.8|8833.8|8838.8|8833.8|8832.8|8827.8|56
1633001100000|2021-09-30 11:25:00|8839.3|8834.3|8839.3|8834.3|8842.3|8837.3|8837.3|8832.3|41
1633001400000|2021-09-30 11:30:00|8838.8|8833.8|8845.8|8840.8|8847.3|8842.3|8837.8|8832.8|98
1633001700000|2021-09-30 11:35:00|8846.3|8841.3|8836.3|8831.3|8851.8|8846.8|8836.3|8831.3|61
1633002000000|2021-09-30 11:40:00|8835.7|8830.7|8823.7|8818.7|8838.2|8833.2|8822.7|8817.7|114
1633002300000|2021-09-30 11:45:00|8824.2|8819.2|8829.2|8824.2|8829.2|8824.2|8819.7|8814.7|60
1633002600000|2021-09-30 11:50:00|8829.7|8824.7|8831.2|8826.2|8836.2|8831.2|8828.7|8823.7|60
1633002900000|2021-09-30 11:55:00|8831.7|8826.7|8834.2|8829.2|8834.7|8829.7|8826.7|8821.7|69
1633003200000|2021-09-30 12:00:00|8834.7|8829.7|8837.7|8832.7|8843.7|8838.7|8834.2|8829.2|44
1633003500000|2021-09-30 12:05:00|8837.2|8832.2|8836.2|8831.2|8843.7|8838.7|8835.7|8830.7|97
1633003800000|2021-09-30 12:10:00|8834.7|8829.7|8838.2|8833.2|8839.2|8834.2|8832.7|8827.7|88
1633004100000|2021-09-30 12:15:00|8837.7|8832.7|8837.2|8832.2|8842.2|8837.2|8832.7|8827.7|88
1633004400000|2021-09-30 12:20:00|8837.7|8832.7|8840.2|8835.2|8842.7|8837.7|8835.7|8830.7|88
1633004700000|2021-09-30 12:25:00|8839.7|8834.7|8839.2|8834.2|8840.7|8835.7|8834.7|8829.7|74
1633005000000|2021-09-30 12:30:00|8839.7|8834.7|8837.7|8832.7|8843.7|8838.7|8835.7|8830.7|141
1633005300000|2021-09-30 12:35:00|8838.7|8833.7|8837.7|8832.7|8845.2|8840.2|8833.7|8828.7|128
1633005600000|2021-09-30 12:40:00|8837.2|8832.2|8838.7|8833.7|8842.7|8837.7|8836.2|8831.2|79
1633005900000|2021-09-30 12:45:00|8838.2|8833.2|8845.2|8840.2|8846.2|8841.2|8837.7|8832.7|82
1633006200000|2021-09-30 12:50:00|8844.7|8839.7|8838.7|8833.7|8848.7|8843.7|8837.7|8832.7|111
1633006500000|2021-09-30 12:55:00|8839.7|8834.7|8835.7|8830.7|8843.2|8838.2|8835.7|8830.7|140
1633006800000|2021-09-30 13:00:00|8834.2|8829.2|8831.7|8826.7|8837.7|8832.7|8830.2|8825.2|161
1633007100000|2021-09-30 13:05:00|8831.2|8826.2|8827.2|8822.2|8833.7|8828.7|8825.2|8820.2|115
1633007400000|2021-09-30 13:10:00|8826.7|8821.7|8829.2|8824.2|8833.7|8828.7|8825.2|8820.2|112
1633007700000|2021-09-30 13:15:00|8829.7|8824.7|8828.2|8823.2|8832.7|8827.7|8824.7|8819.7|138
1633008000000|2021-09-30 13:20:00|8827.7|8822.7|8822.7|8817.7|8828.7|8823.7|8821.7|8816.7|151
1633008300000|2021-09-30 13:25:00|8822.2|8817.2|8829.7|8824.7|8833.7|8828.7|8821.2|8816.2|108
1633008600000|2021-09-30 13:30:00|8830.2|8825.2|8825.7|8820.7|8831.7|8826.7|8812.7|8807.7|340
1633008900000|2021-09-30 13:35:00|8825.2|8820.2|8795.7|8790.7|8827.7|8822.7|8792.7|8787.7|300
1633009200000|2021-09-30 13:40:00|8795.2|8790.2|8792.7|8787.7|8803.7|8798.7|8789.7|8784.7|276
1633009500000|2021-09-30 13:45:00|8792.2|8787.2|8811.7|8806.7|8811.7|8806.7|8784.7|8779.7|249
1633009800000|2021-09-30 13:50:00|8813.2|8808.2|8831.7|8826.7|8831.7|8826.7|8810.7|8805.7|166
1633010100000|2021-09-30 13:55:00|8831.2|8826.2|8799.7|8794.7|8831.2|8826.2|8799.7|8794.7|310
1633010400000|2021-09-30 14:00:00|8800.2|8795.2|8799.7|8794.7|8813.7|8808.7|8799.7|8794.7|223
1633010700000|2021-09-30 14:05:00|8800.2|8795.2|8810.2|8805.2|8810.2|8805.2|8791.7|8786.7|245
1633011000000|2021-09-30 14:10:00|8812.2|8807.2|8799.2|8794.2|8815.7|8810.7|8797.7|8792.7|159
1633011300000|2021-09-30 14:15:00|8798.7|8793.7|8805.2|8800.2|8807.7|8802.7|8794.7|8789.7|194
1633011600000|2021-09-30 14:20:00|8804.7|8799.7|8800.2|8795.2|8810.2|8805.2|8797.7|8792.7|165
1633011900000|2021-09-30 14:25:00|8799.7|8794.7|8812.7|8807.7|8819.7|8814.7|8798.7|8793.7|180
1633012200000|2021-09-30 14:30:00|8812.2|8807.2|8821.7|8816.7|8822.7|8817.7|8800.7|8795.7|194
1633012500000|2021-09-30 14:35:00|8822.2|8817.2|8826.7|8821.7|8828.2|8823.2|8819.7|8814.7|150
1633012800000|2021-09-30 14:40:00|8826.2|8821.2|8814.7|8809.7|8826.2|8821.2|8810.7|8805.7|206
1633013100000|2021-09-30 14:45:00|8814.2|8809.2|8796.7|8791.7|8815.7|8810.7|8795.2|8790.2|236
1633013400000|2021-09-30 14:50:00|8795.7|8790.7|8795.7|8790.7|8798.2|8793.2|8788.2|8783.2|246
1633013700000|2021-09-30 14:55:00|8796.7|8791.7|8796.2|8791.2|8797.2|8792.2|8787.2|8782.2|215
1633014000000|2021-09-30 15:00:00|8794.2|8789.2|8808.2|8803.2|8808.2|8803.2|8789.7|8784.7|224
1633014300000|2021-09-30 15:05:00|8807.7|8802.7|8815.7|8810.7|8818.7|8813.7|8805.7|8800.7|142
1633014600000|2021-09-30 15:10:00|8815.2|8810.2|8827.7|8822.7|8827.7|8822.7|8815.2|8810.2|159
1633014900000|2021-09-30 15:15:00|8828.2|8823.2|8829.7|8824.7|8839.2|8834.2|8827.7|8822.7|218
1633015200000|2021-09-30 15:20:00|8830.2|8825.2|8817.7|8812.7|8832.7|8827.7|8817.2|8812.2|276
1633015500000|2021-09-30 15:25:00|8818.7|8813.7|8832.2|8827.2|8835.7|8830.7|8812.7|8807.7|492
1633015800000|2021-09-30 15:30:00|8833.2|8826.2|8806.2|8799.2|8834.2|8828.2|8806.2|8799.2|1272
1633016100000|2021-09-30 15:35:00|8805.2|8801.2|8809.2|8803.2|8818.2|8811.2|8790.2|8783.2|893
1633016400000|2021-09-30 15:40:00|8807.2|8802.2|8805.2|8798.2|8808.2|8802.2|8798.2|8792.2|101
1633016700000|2021-09-30 15:45:00|8804.2|8797.2|8805.2|8798.2|8809.2|8802.2|8799.2|8793.2|56
1633017000000|2021-09-30 15:50:00|8806.2|8799.2|8807.2|8800.2|8807.2|8801.2|8795.2|8788.2|34
1633017300000|2021-09-30 15:55:00|8806.2|8799.2|8807.2|8800.2|8808.2|8802.2|8800.2|8793.2|41
1633017600000|2021-09-30 16:00:00|8806.2|8799.2|8795.2|8789.2|8810.2|8803.2|8795.2|8788.2|27
1633017900000|2021-09-30 16:05:00|8796.2|8788.2|8774.2|8767.2|8796.2|8789.2|8774.2|8767.2|91
1633018200000|2021-09-30 16:10:00|8776.2|8768.2|8785.2|8778.2|8787.2|8781.2|8776.2|8768.2|46
1633018500000|2021-09-30 16:15:00|8784.2|8777.2|8785.2|8778.2|8787.2|8780.2|8780.2|8774.2|24
1633018800000|2021-09-30 16:20:00|8786.2|8779.2|8780.2|8774.2|8791.2|8784.2|8776.2|8770.2|45
1633019100000|2021-09-30 16:25:00|8781.2|8775.2|8777.2|8770.2|8786.2|8779.2|8777.2|8770.2|34
1633019400000|2021-09-30 16:30:00|8776.2|8769.2|8779.2|8772.2|8782.2|8776.2|8769.2|8762.2|69
1633019700000|2021-09-30 16:35:00|8778.2|8771.2|8779.2|8772.2|8783.2|8776.2|8773.2|8766.2|47
1633020000000|2021-09-30 16:40:00|8778.2|8773.2|8779.2|8772.2|8782.2|8776.2|8774.2|8767.2|56
1633020300000|2021-09-30 16:45:00|8778.2|8771.2|8791.2|8784.2|8791.2|8784.2|8773.2|8766.2|38
1633020600000|2021-09-30 16:50:00|8790.2|8783.2|8795.2|8788.2|8795.2|8789.2|8788.2|8782.2|70
1633020900000|2021-09-30 16:55:00|8794.2|8787.2|8788.2|8781.2|8795.2|8788.2|8781.2|8774.2|20
1633021200000|2021-09-30 17:00:00|8787.2|8780.2|8796.2|8789.2|8797.2|8790.2|8784.2|8777.2|29
1633021500000|2021-09-30 17:05:00|8795.2|8787.2|8801.2|8794.2|8802.2|8794.2|8793.2|8786.2|55
1633021800000|2021-09-30 17:10:00|8802.2|8795.2|8799.2|8791.2|8805.2|8799.2|8795.2|8789.2|39
1633022100000|2021-09-30 17:15:00|8800.2|8792.2|8796.2|8789.2|8807.2|8800.2|8791.2|8782.2|30
1633022400000|2021-09-30 17:20:00|8795.2|8788.2|8788.2|8780.2|8798.2|8790.2|8785.2|8778.2|35
1633022700000|2021-09-30 17:25:00|8789.2|8781.2|8791.2|8784.2|8793.2|8786.2|8786.2|8779.2|20
1633023000000|2021-09-30 17:30:00|8790.2|8783.2|8786.2|8779.2|8790.2|8783.2|8782.2|8775.2|21
1633023300000|2021-09-30 17:35:00|8785.2|8778.2|8790.2|8784.2|8795.2|8786.2|8781.2|8774.2|16
1633023600000|2021-09-30 17:40:00|8791.2|8785.2|8791.2|8784.2|8793.2|8787.2|8788.2|8782.2|12
1633023900000|2021-09-30 17:45:00|8792.2|8785.2|8792.2|8784.2|8794.2|8788.2|8787.2|8780.2|50
1633024200000|2021-09-30 17:50:00|8793.2|8785.2|8801.2|8794.2|8803.2|8795.2|8792.2|8785.2|13
1633024500000|2021-09-30 17:55:00|8800.2|8793.2|8803.5|8791.5|8803.6|8794.2|8796.7|8789.2|22
1633024800000|2021-09-30 18:00:00|8803.1|8791.1|8811.6|8799.6|8813.9|8801.9|8802.5|8790.5|0
1633025100000|2021-09-30 18:05:00|8811.8|8799.8|8823.6|8811.6|8824.6|8812.6|8811.5|8799.5|0
1633025400000|2021-09-30 18:10:00|8823.5|8811.5|8822.9|8810.9|8824.4|8812.4|8817.4|8805.4|0
1633025700000|2021-09-30 18:15:00|8822.8|8810.8|8812|8800|8823|8811|8812|8800|0
1633026000000|2021-09-30 18:20:00|8812.1|8800.1|8813.1|8801.1|8815.6|8803.6|8810.8|8798.8|0
1633026300000|2021-09-30 18:25:00|8813|8801|8819.4|8807.4|8819.4|8807.4|8809.7|8797.7|0
1633026600000|2021-09-30 18:30:00|8819.3|8807.3|8827.5|8815.5|8828.6|8816.6|8816.9|8804.9|0
1633026900000|2021-09-30 18:35:00|8827.4|8815.4|8819.1|8807.1|8827.6|8815.6|8819.1|8807.1|0
1633027200000|2021-09-30 18:40:00|8819.2|8807.2|8828.9|8816.9|8830.1|8818.1|8819.1|8807.1|0
1633027500000|2021-09-30 18:45:00|8829|8817|8827.9|8815.9|8831.1|8819.1|8825|8813|0
1633027800000|2021-09-30 18:50:00|8827.8|8815.8|8822.9|8810.9|8834.3|8822.3|8822.9|8810.9|0
1633028100000|2021-09-30 18:55:00|8822|8810|8815.6|8803.6|8822|8810|8814.5|8802.5|0
1633028400000|2021-09-30 19:00:00|8815.7|8803.7|8813.8|8801.8|8821.2|8809.2|8809.5|8797.5|0
1633028700000|2021-09-30 19:05:00|8813.9|8801.9|8819.8|8807.8|8822.4|8810.4|8813.8|8801.8|0
1633029000000|2021-09-30 19:10:00|8819.9|8807.9|8825|8813|8826.4|8814.4|8819.9|8807.9|0
1633029300000|2021-09-30 19:15:00|8825.5|8813.5|8827.2|8815.2|8832.5|8820.5|8825|8813|0
1633029600000|2021-09-30 19:20:00|8827.1|8815.1|8819.6|8807.6|8827.2|8815.2|8819.6|8807.6|0
1633029900000|2021-09-30 19:25:00|8819.5|8807.5|8816.3|8804.3|8823.4|8811.4|8816.2|8804.2|0
1633030200000|2021-09-30 19:30:00|8816.2|8804.2|8826.7|8814.7|8829.8|8817.8|8813.9|8801.9|0
1633030500000|2021-09-30 19:35:00|8826.6|8814.6|8816.3|8804.3|8827.7|8815.7|8815.3|8803.3|0
1633030800000|2021-09-30 19:40:00|8815.4|8803.4|8805.7|8793.7|8817.7|8805.7|8804.5|8792.5|0
1633031100000|2021-09-30 19:45:00|8805.6|8793.6|8796.5|8784.5|8805.7|8793.7|8796.4|8784.4|0
1633031400000|2021-09-30 19:50:00|8796.4|8784.4|8787|8775|8796.4|8784.4|8783.8|8771.8|0
1633031700000|2021-09-30 19:55:00|8786.8|8774.8|8781.4|8769.4|8792.5|8780.5|8778.4|8766.4|0
1633032000000|2021-09-30 20:00:00|8781.3|8769.3|8799.1|8787.1|8799.1|8787.1|8777.8|8765.8|0
1633032300000|2021-09-30 20:05:00|8798.7|8786.7|8793.7|8781.7|8800.9|8788.9|8787.4|8775.4|0
1633032600000|2021-09-30 20:10:00|8794.1|8782.1|8793.7|8781.7|8796.5|8784.5|8789.1|8777.1|0
1633032900000|2021-09-30 20:15:00|8793.6|8781.6|8791.3|8779.3|8795.2|8783.2|8788.1|8776.1|0
1633033200000|2021-09-30 20:20:00|8790.9|8778.9|8786.3|8774.3|8792|8780|8783.5|8771.5|0
1633033500000|2021-09-30 20:25:00|8786.4|8774.4|8786.2|8774.2|8789.3|8777.3|8783.1|8771.1|0
1633033800000|2021-09-30 20:30:00|8786.4|8774.4|8783.6|8771.6|8788.8|8776.8|8781|8769|0
1633034100000|2021-09-30 20:35:00|8783.7|8771.7|8779.7|8767.7|8784.3|8772.3|8779.7|8767.7|0
1633034400000|2021-09-30 20:40:00|8779.8|8767.8|8781|8769|8783.6|8771.6|8778.6|8766.6|0
1633034700000|2021-09-30 20:45:00|8780.9|8768.9|8784.9|8772.9|8786|8774|8780.4|8768.4|0
1633035000000|2021-09-30 20:50:00|8785|8773|8786|8774|8787.1|8775.1|8783.7|8771.7|0
1633035300000|2021-09-30 20:55:00|8786.1|8774.1|8789.3|8777.3|8790.2|8778.2|8785.4|8773.4|0
1633035600000|2021-09-30 21:00:00|8789.5|8777.5|8789.5|8777.5|8790.1|8778.1|8789.1|8777.1|0
1633035900000|2021-09-30 21:05:00|8789.3|8777.3|8789.7|8777.7|8790.9|8778.9|8788.9|8776.9|0
1633036200000|2021-09-30 21:10:00|8789.5|8777.5|8791.4|8779.4|8791.4|8779.4|8789.5|8777.5|0
1633036500000|2021-09-30 21:15:00|8791.2|8779.2|8790.1|8778.1|8791.2|8779.2|8789.3|8777.3|0
1633036800000|2021-09-30 21:20:00|8790.3|8778.3|8791.8|8779.8|8791.8|8779.8|8790.1|8778.1|0
1633037100000|2021-09-30 21:25:00|8791.6|8779.6|8793|8781|8793.2|8781.2|8791.6|8779.6|0
1633037400000|2021-09-30 21:30:00|8793.2|8781.2|8795.4|8783.4|8795.6|8783.6|8793.2|8781.2|0
1633037700000|2021-09-30 21:35:00|8794.2|8782.2|8794.8|8782.8|8794.8|8782.8|8793.6|8781.6|0
1633038000000|2021-09-30 21:40:00|8795.4|8783.4|8792.4|8780.4|8795.4|8783.4|8790.7|8778.7|0
1633038300000|2021-09-30 21:45:00|8792.2|8780.2|8792.6|8780.6|8792.6|8780.6|8791.8|8779.8|0
1633038600000|2021-09-30 21:50:00|8792.4|8780.4|8792.8|8780.8|8792.8|8780.8|8791.8|8779.8|0
1633038900000|2021-09-30 21:55:00|8793|8781|8792.6|8780.6|8793|8781|8792.6|8780.6|0
1633039200000|2021-09-30 22:00:00|8793.2|8781.2|8799.3|8787.3|8802.1|8790.1|8793.2|8781.2|0
1633039500000|2021-09-30 22:05:00|8799.2|8787.2|8803.9|8791.9|8803.9|8791.9|8793.9|8781.9|0
1633039800000|2021-09-30 22:10:00|8804.5|8792.5|8802.2|8790.2|8804.5|8792.5|8801.1|8789.1|0
1633040100000|2021-09-30 22:15:00|8802.4|8790.4|8797.2|8785.2|8804.6|8792.6|8796.8|8784.8|0
1633040400000|2021-09-30 22:20:00|8797.3|8785.3|8796.8|8784.8|8797.9|8785.9|8795.5|8783.5|0
1633040700000|2021-09-30 22:25:00|8796.7|8784.7|8788.5|8776.5|8796.7|8784.7|8786.3|8774.3|0
1633041000000|2021-09-30 22:30:00|8788.6|8776.6|8790.2|8778.2|8792|8780|8788.5|8776.5|0
1633041300000|2021-09-30 22:35:00|8790.3|8778.3|8790.9|8778.9|8792.4|8780.4|8789.6|8777.6|0
1633041600000|2021-09-30 22:40:00|8791.1|8779.1|8793.1|8781.1|8793.5|8781.5|8789.6|8777.6|0
1633041900000|2021-09-30 22:45:00|8793.3|8781.3|8795.3|8783.3|8795.3|8783.3|8792.4|8780.4|0
1633042200000|2021-09-30 22:50:00|8795.2|8783.2|8798.1|8786.1|8798.1|8786.1|8794.2|8782.2|0
1633042500000|2021-09-30 22:55:00|8798.7|8786.7|8798.1|8786.1|8798.7|8786.7|8796.4|8784.4|0
1633042800000|2021-09-30 23:00:00|8798.3|8786.3|8795.9|8783.9|8799.8|8787.8|8795.9|8783.9|0
1633043100000|2021-09-30 23:05:00|8796|8784|8798.7|8786.7|8798.7|8786.7|8795.9|8783.9|0
1633043400000|2021-09-30 23:10:00|8798.8|8786.8|8802.6|8790.6|8804.8|8792.8|8798.8|8786.8|0
1633043700000|2021-09-30 23:15:00|8802.7|8790.7|8805.9|8793.9|8807|8795|8802.7|8790.7|0
1633044000000|2021-09-30 23:20:00|8805.7|8793.7|8804.6|8792.6|8806.5|8794.5|8802.8|8790.8|0
1633044300000|2021-09-30 23:25:00|8804.8|8792.8|8806.7|8794.7|8807.2|8795.2|8803.9|8791.9|0
1633044600000|2021-09-30 23:30:00|8806.8|8794.8|8802.4|8790.4|8807.8|8795.8|8801.1|8789.1|0
1633044900000|2021-09-30 23:35:00|8802.8|8790.8|8802.2|8790.2|8803.9|8791.9|8799.4|8787.4|0
1633045200000|2021-09-30 23:40:00|8802.4|8790.4|8803.3|8791.3|8803.9|8791.9|8800.2|8788.2|0
1633045500000|2021-09-30 23:45:00|8803.2|8791.2|8797.2|8785.2|8803.9|8791.9|8795|8783|0
1633045800000|2021-09-30 23:50:00|8797.1|8785.1|8800.7|8788.7|8801.8|8789.8|8795.9|8783.9|0
1633046100000|2021-09-30 23:55:00|8800.6|8788.6|8801.8|8789.8|8802.2|8790.2|8797.8|8785.8|0
1633046400000|2021-10-01 00:00:00|8801.6|8789.6|8805|8793|8805.7|8793.7|8796.8|8784.8|0
1633046700000|2021-10-01 00:05:00|8805.2|8793.2|8807.8|8795.8|8809.6|8797.6|8804.6|8792.6|0
1633047000000|2021-10-01 00:10:00|8807.2|8795.2|8809.1|8797.1|8810.7|8798.7|8806.1|8794.1|0
1633047300000|2021-10-01 00:15:00|8808.7|8796.7|8800.6|8788.6|8809.1|8797.1|8797.5|8785.5|0
1633047600000|2021-10-01 00:20:00|8800.4|8788.4|8801.1|8789.1|8801.7|8789.7|8796.3|8784.3|0
1633047900000|2021-10-01 00:25:00|8800.9|8788.9|8796.4|8784.4|8800.9|8788.9|8794.2|8782.2|0
1633048200000|2021-10-01 00:30:00|8796.5|8784.5|8795.2|8783.2|8802.7|8790.7|8793.1|8781.1|0
1633048500000|2021-10-01 00:35:00|8794.8|8782.8|8800.7|8788.7|8801.7|8789.7|8794.2|8782.2|0
1633048800000|2021-10-01 00:40:00|8800.6|8788.6|8801.7|8789.7|8802.8|8790.8|8799.6|8787.6|0
1633049100000|2021-10-01 00:45:00|8801.6|8789.6|8792.2|8780.2|8801.6|8789.6|8791|8779|0
1633049400000|2021-10-01 00:50:00|8792.1|8780.1|8788.6|8776.6|8793.3|8781.3|8783.3|8771.3|0
1633049700000|2021-10-01 00:55:00|8788|8776|8777|8765|8788.6|8776.6|8776.1|8764.1|0
1633050000000|2021-10-01 01:00:00|8777.1|8765.1|8758.7|8746.7|8779.9|8767.9|8754.3|8742.3|0
1633050300000|2021-10-01 01:05:00|8758.8|8746.8|8734.7|8722.7|8759.8|8747.8|8732.2|8720.2|0
1633050600000|2021-10-01 01:10:00|8734.5|8722.5|8723.1|8711.1|8736|8724|8719.6|8707.6|0
1633050900000|2021-10-01 01:15:00|8723.6|8711.6|8725.4|8713.4|8734.1|8722.1|8721.4|8709.4|0
1633051200000|2021-10-01 01:20:00|8725.8|8713.8|8725.9|8713.9|8731.3|8719.3|8722.6|8710.6|0
1633051500000|2021-10-01 01:25:00|8726.5|8714.5|8724.9|8712.9|8730.6|8718.6|8722.5|8710.5|0
1633051800000|2021-10-01 01:30:00|8724.7|8712.7|8712.2|8700.2|8725.4|8713.4|8711.2|8699.2|0
1633052100000|2021-10-01 01:35:00|8712.3|8700.3|8707|8695|8714.3|8702.3|8700.4|8688.4|0
1633052400000|2021-10-01 01:40:00|8707.2|8695.2|8717.2|8705.2|8718.5|8706.5|8702|8690|0
1633052700000|2021-10-01 01:45:00|8717.7|8705.7|8713.6|8701.6|8719.4|8707.4|8712|8700|0
1633053000000|2021-10-01 01:50:00|8713.8|8701.8|8715.3|8703.3|8716.4|8704.4|8708.8|8696.8|0
1633053300000|2021-10-01 01:55:00|8715.2|8703.2|8709.3|8697.3|8721.1|8709.1|8706.9|8694.9|0
1633053600000|2021-10-01 02:00:00|8709.4|8697.4|8708.7|8696.7|8711.4|8699.4|8704.3|8692.3|0
1633053900000|2021-10-01 02:05:00|8708.6|8696.6|8708.1|8696.1|8711.9|8699.9|8704.8|8692.8|0
1633054200000|2021-10-01 02:10:00|8708.2|8696.2|8708.6|8696.6|8711.5|8699.5|8705|8693|0
1633054500000|2021-10-01 02:15:00|8708.8|8696.8|8708.5|8696.5|8709.7|8697.7|8706|8694|0
1633054800000|2021-10-01 02:20:00|8708.4|8696.4|8712.8|8700.8|8713.4|8701.4|8708.4|8696.4|0
1633055100000|2021-10-01 02:25:00|8713|8701|8716.9|8704.9|8716.9|8704.9|8713|8701|0
1633055400000|2021-10-01 02:30:00|8717.1|8705.1|8713|8701|8719.1|8707.1|8707.6|8695.6|0
1633055700000|2021-10-01 02:35:00|8712.6|8700.6|8717.1|8705.1|8717.7|8705.7|8708.6|8696.6|0
1633056000000|2021-10-01 02:40:00|8716.5|8704.5|8716.7|8704.7|8717.9|8705.9|8714.5|8702.5|0
1633056300000|2021-10-01 02:45:00|8716.8|8704.8|8707.9|8695.9|8717.8|8705.8|8706.2|8694.2|0
1633056600000|2021-10-01 02:50:00|8707.7|8695.7|8710.1|8698.1|8710.1|8698.1|8704.7|8692.7|0
1633056900000|2021-10-01 02:55:00|8709.7|8697.7|8712.3|8700.3|8712.7|8700.7|8705.7|8693.7|0
1633057200000|2021-10-01 03:00:00|8712.9|8700.9|8720|8708|8722.7|8710.7|8712.9|8700.9|0
1633057500000|2021-10-01 03:05:00|8720.5|8708.5|8716.3|8704.3|8720.5|8708.5|8713|8701|0
1633057800000|2021-10-01 03:10:00|8716.1|8704.1|8714.1|8702.1|8719.1|8707.1|8714.1|8702.1|0
1633058100000|2021-10-01 03:15:00|8714.3|8702.3|8710|8698|8714.8|8702.8|8708.4|8696.4|0
1633058400000|2021-10-01 03:20:00|8710.2|8698.2|8714.9|8702.9|8714.9|8702.9|8710.2|8698.2|0
1633058700000|2021-10-01 03:25:00|8715|8703|8716|8704|8717.1|8705.1|8712.1|8700.1|0
1633059000000|2021-10-01 03:30:00|8716.2|8704.2|8724.3|8712.3|8726.4|8714.4|8716|8704|0
1633059300000|2021-10-01 03:35:00|8724.7|8712.7|8722.1|8710.1|8726.5|8714.5|8722.1|8710.1|0
1633059600000|2021-10-01 03:40:00|8722.3|8710.3|8717.9|8705.9|8722.7|8710.7|8717.3|8705.3|0
1633059900000|2021-10-01 03:45:00|8717.7|8705.7|8715.8|8703.8|8719.5|8707.5|8713.7|8701.7|0
1633060200000|2021-10-01 03:50:00|8716|8704|8714|8702|8716.2|8704.2|8708.8|8696.8|0
1633060500000|2021-10-01 03:55:00|8713.8|8701.8|8706.7|8694.7|8714.6|8702.6|8706.7|8694.7|0
1633060800000|2021-10-01 04:00:00|8706.8|8694.8|8708.2|8696.2|8712.4|8700.4|8706.7|8694.7|0
1633061100000|2021-10-01 04:05:00|8708.1|8696.1|8714.5|8702.5|8714.5|8702.5|8708.1|8696.1|0
1633061400000|2021-10-01 04:10:00|8714.4|8702.4|8717.1|8705.1|8717.1|8705.1|8712.8|8700.8|0
1633061700000|2021-10-01 04:15:00|8716.9|8704.9|8716.7|8704.7|8718.8|8706.8|8714.9|8702.9|0
1633062000000|2021-10-01 04:20:00|8716.3|8704.3|8713|8701|8716.7|8704.7|8711.4|8699.4|0
1633062300000|2021-10-01 04:25:00|8712.8|8700.8|8705.1|8693.1|8714.6|8702.6|8705|8693|0
1633062600000|2021-10-01 04:30:00|8705.5|8693.5|8706.1|8694.1|8710.4|8698.4|8705|8693|0
1633062900000|2021-10-01 04:35:00|8706.2|8694.2|8708.8|8696.8|8708.8|8696.8|8704.1|8692.1|0
1633063200000|2021-10-01 04:40:00|8708.6|8696.6|8704|8692|8708.6|8696.6|8703.5|8691.5|0
1633063500000|2021-10-01 04:45:00|8704.1|8692.1|8711|8699|8711.6|8699.6|8701.9|8689.9|0
1633063800000|2021-10-01 04:50:00|8710.8|8698.8|8711.6|8699.6|8718.9|8706.9|8710.5|8698.5|0
1633064100000|2021-10-01 04:55:00|8711.2|8699.2|8712.4|8700.4|8714.9|8702.9|8708.4|8696.4|0
1633064400000|2021-10-01 05:00:00|8712.8|8700.8|8707.4|8695.4|8714.9|8702.9|8707.4|8695.4|0
1633064700000|2021-10-01 05:05:00|8707.3|8695.3|8707.4|8695.4|8708.5|8696.5|8705.1|8693.1|0
1633065000000|2021-10-01 05:10:00|8707.2|8695.2|8709|8697|8711.7|8699.7|8705.1|8693.1|0
1633065300000|2021-10-01 05:15:00|8708.9|8696.9|8717.3|8705.3|8718.8|8706.8|8707.9|8695.9|0
1633065600000|2021-10-01 05:20:00|8717.2|8705.2|8714.4|8702.4|8718.2|8706.2|8712.7|8700.7|0
1633065900000|2021-10-01 05:25:00|8714.2|8702.2|8718|8706|8721.7|8709.7|8713.9|8701.9|0
1633066200000|2021-10-01 05:30:00|8718.1|8706.1|8714.1|8702.1|8718.7|8706.7|8714.1|8702.1|0
1633066500000|2021-10-01 05:35:00|8714|8702|8717.4|8705.4|8718.3|8706.3|8713.1|8701.1|0
1633066800000|2021-10-01 05:40:00|8717.3|8705.3|8721|8709|8722.7|8710.7|8715.7|8703.7|0
1633067100000|2021-10-01 05:45:00|8721.1|8709.1|8718.4|8706.4|8726|8714|8716.3|8704.3|0
1633067400000|2021-10-01 05:50:00|8718|8706|8721.5|8709.5|8725.2|8713.2|8716.1|8704.1|0
1633067700000|2021-10-01 05:55:00|8721.4|8709.4|8726|8714|8726.4|8714.4|8716.2|8704.2|0
1633068000000|2021-10-01 06:00:00|8726.5|8714.5|8724.7|8719.7|8736.1|8726.7|8722.7|8711.8|130
1633068300000|2021-10-01 06:05:00|8724.2|8719.2|8726.2|8721.2|8735.7|8730.7|8720.7|8715.7|39
1633068600000|2021-10-01 06:10:00|8727.7|8722.7|8720.2|8715.2|8731.2|8726.2|8719.7|8714.7|50
1633068900000|2021-10-01 06:15:00|8721.7|8716.7|8707.7|8702.7|8725.7|8720.7|8705.2|8700.2|68
1633069200000|2021-10-01 06:20:00|8707.2|8702.2|8691.2|8686.2|8707.2|8702.2|8687.2|8682.2|82
1633069500000|2021-10-01 06:25:00|8690.7|8685.7|8698.7|8693.7|8699.7|8694.7|8681.7|8676.7|33
1633069800000|2021-10-01 06:30:00|8699.2|8694.2|8693.7|8688.7|8704.2|8699.2|8692.2|8687.2|30
1633070100000|2021-10-01 06:35:00|8694.2|8689.2|8698.7|8693.7|8698.7|8693.7|8692.7|8687.7|16
1633070400000|2021-10-01 06:40:00|8698.2|8693.2|8699.2|8694.2|8706.2|8701.2|8694.7|8689.7|58
1633070700000|2021-10-01 06:45:00|8699.7|8694.7|8701.7|8696.7|8703.2|8698.2|8697.7|8692.7|15
1633071000000|2021-10-01 06:50:00|8701.2|8696.2|8691.2|8686.2|8702.2|8697.2|8690.7|8685.7|36
1633071300000|2021-10-01 06:55:00|8690.7|8685.7|8697.7|8692.7|8701.2|8696.2|8682.7|8677.7|118
1633071600000|2021-10-01 07:00:00|8698.2|8693.2|8672.7|8667.7|8705.2|8700.2|8660.7|8655.7|968
1633071900000|2021-10-01 07:05:00|8673.2|8668.2|8681.2|8676.2|8682.2|8677.2|8659.2|8654.2|511
1633072200000|2021-10-01 07:10:00|8681.7|8676.7|8691.2|8686.2|8691.2|8686.2|8667.2|8662.2|353
1633072500000|2021-10-01 07:15:00|8692.2|8687.2|8685.7|8680.7|8694.7|8689.7|8671.7|8666.7|365
1633072800000|2021-10-01 07:20:00|8685.2|8680.2|8689.2|8684.2|8696.2|8691.2|8681.7|8676.7|195
1633073100000|2021-10-01 07:25:00|8689.7|8684.7|8708.7|8703.7|8711.2|8706.2|8680.2|8675.2|233
1633073400000|2021-10-01 07:30:00|8708.2|8703.2|8729.2|8724.2|8731.2|8726.2|8708.2|8703.2|321
1633073700000|2021-10-01 07:35:00|8729.7|8724.7|8720.2|8715.2|8742.2|8737.2|8720.2|8715.2|234
1633074000000|2021-10-01 07:40:00|8719|8714|8713|8708|8732|8727|8711|8706|154
1633074300000|2021-10-01 07:45:00|8712.5|8707.5|8712|8707|8716|8711|8701|8696|79
1633074600000|2021-10-01 07:50:00|8712.5|8707.5|8737.5|8732.5|8738.5|8733.5|8712.5|8707.5|97
1633074900000|2021-10-01 07:55:00|8738|8733|8734|8729|8751|8746|8733.5|8728.5|126
1633075200000|2021-10-01 08:00:00|8735|8730|8720|8715|8742|8737|8719|8714|137
1633075500000|2021-10-01 08:05:00|8720.5|8715.5|8704|8699|8721.5|8716.5|8698.5|8693.5|153
1633075800000|2021-10-01 08:10:00|8704.5|8699.5|8695|8690|8709|8704|8694.5|8689.5|82
1633076100000|2021-10-01 08:15:00|8694.5|8689.5|8689|8684|8696|8691|8686|8681|117
1633076400000|2021-10-01 08:20:00|8689.5|8684.5|8698|8693|8698|8693|8684|8679|157
1633076700000|2021-10-01 08:25:00|8697.5|8692.5|8708|8703|8708|8703|8690.5|8685.5|81
1633077000000|2021-10-01 08:30:00|8709|8704|8718|8713|8725|8720|8707.5|8702.5|91
1633077300000|2021-10-01 08:35:00|8719|8714|8739.5|8734.5|8739.5|8734.5|8718|8713|133
1633077600000|2021-10-01 08:40:00|8739|8734|8749.5|8744.5|8752|8747|8737|8732|107
1633077900000|2021-10-01 08:45:00|8750.5|8745.5|8748|8743|8753.5|8748.5|8732|8727|184
1633078200000|2021-10-01 08:50:00|8748.5|8743.5|8747|8742|8751|8746|8740.5|8735.5|101
1633078500000|2021-10-01 08:55:00|8747.5|8742.5|8753|8748|8753.5|8748.5|8735|8730|69
1633078800000|2021-10-01 09:00:00|8753.5|8748.5|8748.5|8743.5|8756.5|8751.5|8746.5|8741.5|150
1633079100000|2021-10-01 09:05:00|8749.5|8744.5|8741.5|8736.5|8751.5|8746.5|8741|8736|113
1633079400000|2021-10-01 09:10:00|8740.5|8735.5|8753|8748|8756.5|8751.5|8740.5|8735.5|121
1633079700000|2021-10-01 09:15:00|8752.5|8747.5|8743|8738|8755.5|8750.5|8743|8738|69
1633080000000|2021-10-01 09:20:00|8743.5|8738.5|8738.5|8733.5|8749|8744|8738.5|8733.5|81
1633080300000|2021-10-01 09:25:00|8739|8734|8737.5|8732.5|8743|8738|8730.5|8725.5|88
1633080600000|2021-10-01 09:30:00|8737|8732|8728|8723|8739|8734|8727.5|8722.5|43
1633080900000|2021-10-01 09:35:00|8728.5|8723.5|8720.5|8715.5|8729.5|8724.5|8716.5|8711.5|91
1633081200000|2021-10-01 09:40:00|8721|8716|8714.5|8709.5|8723|8718|8714|8709|50
1633081500000|2021-10-01 09:45:00|8715|8710|8716|8711|8719|8714|8712|8707|97
1633081800000|2021-10-01 09:50:00|8717.5|8712.5|8719|8714|8721.5|8716.5|8715|8710|114
1633082100000|2021-10-01 09:55:00|8718.5|8713.5|8728|8723|8729|8724|8716|8711|68
1633082400000|2021-10-01 10:00:00|8728.5|8723.5|8729|8724|8736|8731|8722.5|8717.5|54
1633082700000|2021-10-01 10:05:00|8729.5|8724.5|8726|8721|8736|8731|8726|8721|42
1633083000000|2021-10-01 10:10:00|8726.5|8721.5|8742|8737|8743|8738|8721.5|8716.5|55
1633083300000|2021-10-01 10:15:00|8742.5|8737.5|8728.5|8723.5|8744.5|8739.5|8728.5|8723.5|29
1633083600000|2021-10-01 10:20:00|8729|8724|8723|8718|8730.5|8725.5|8719|8714|38
1633083900000|2021-10-01 10:25:00|8722.5|8717.5|8728.5|8723.5|8729|8724|8720.5|8715.5|41
1633084200000|2021-10-01 10:30:00|8729|8724|8743|8738|8744.5|8739.5|8728.5|8723.5|66
1633084500000|2021-10-01 10:35:00|8742.5|8737.5|8745|8740|8745.5|8740.5|8739.5|8734.5|91
1633084800000|2021-10-01 10:40:00|8745.5|8740.5|8751|8746|8752.5|8747.5|8740.5|8735.5|56
1633085100000|2021-10-01 10:45:00|8751.5|8746.5|8742.5|8737.5|8752|8747|8739.5|8734.5|57
1633085400000|2021-10-01 10:50:00|8743.5|8738.5|8733.5|8728.5|8744|8739|8731|8726|58
1633085700000|2021-10-01 10:55:00|8734|8729|8740.5|8735.5|8743|8738|8732.5|8727.5|40
1633086000000|2021-10-01 11:00:00|8741|8736|8738|8733|8743|8738|8734.5|8729.5|47
1633086300000|2021-10-01 11:05:00|8738.5|8733.5|8747|8742|8747|8742|8736|8731|67
1633086600000|2021-10-01 11:10:00|8746.5|8741.5|8754.5|8749.5|8759.5|8754.5|8744.5|8739.5|38
1633086900000|2021-10-01 11:15:00|8754|8749|8761|8756|8761|8756|8750.5|8745.5|69
1633087200000|2021-10-01 11:20:00|8761.5|8756.5|8767|8762|8768.5|8763.5|8761.5|8756.5|51
1633087500000|2021-10-01 11:25:00|8766.5|8761.5|8774.5|8769.5|8775|8770|8765|8760|69
1633087800000|2021-10-01 11:30:00|8775|8770|8778|8773|8780.5|8775.5|8773.5|8768.5|97
1633088100000|2021-10-01 11:35:00|8777.5|8772.5|8785|8780|8785.5|8780.5|8776.5|8771.5|92
1633088400000|2021-10-01 11:40:00|8784.4|8779.4|8782.9|8777.9|8785.9|8780.9|8779.9|8774.9|75
1633088700000|2021-10-01 11:45:00|8782.4|8777.4|8790.4|8785.4|8795.9|8790.9|8780.4|8775.4|116
1633089000000|2021-10-01 11:50:00|8789.9|8784.9|8780.9|8775.9|8794.4|8789.4|8779.9|8774.9|45
1633089300000|2021-10-01 11:55:00|8781.4|8776.4|8789.4|8784.4|8793.4|8788.4|8780.4|8775.4|55
1633089600000|2021-10-01 12:00:00|8789.9|8784.9|8796.4|8791.4|8799.4|8794.4|8789.9|8784.9|59
1633089900000|2021-10-01 12:05:00|8796.9|8791.9|8799.9|8794.9|8801.4|8796.4|8795.9|8790.9|65
1633090200000|2021-10-01 12:10:00|8800.9|8795.9|8803.9|8798.9|8805.4|8800.4|8790.4|8785.4|78
1633090500000|2021-10-01 12:15:00|8803.4|8798.4|8806.9|8801.9|8808.9|8803.9|8802.9|8797.9|139
1633090800000|2021-10-01 12:20:00|8806.4|8801.4|8799.9|8794.9|8807.9|8802.9|8799.4|8794.4|60
1633091100000|2021-10-01 12:25:00|8800.4|8795.4|8809.4|8804.4|8810.4|8805.4|8799.4|8794.4|56
1633091400000|2021-10-01 12:30:00|8809.9|8804.9|8798.9|8793.9|8810.4|8805.4|8798.4|8793.4|113
1633091700000|2021-10-01 12:35:00|8798.4|8793.4|8796.4|8791.4|8799.9|8794.9|8792.4|8787.4|117
1633092000000|2021-10-01 12:40:00|8795.9|8790.9|8795.9|8790.9|8803.4|8798.4|8789.4|8784.4|66
1633092300000|2021-10-01 12:45:00|8795.4|8790.4|8778.9|8773.9|8795.9|8790.9|8778.4|8773.4|90
1633092600000|2021-10-01 12:50:00|8779.4|8774.4|8767.9|8762.9|8779.9|8774.9|8766.9|8761.9|157
1633092900000|2021-10-01 12:55:00|8768.4|8763.4|8769.4|8764.4|8775.4|8770.4|8763.9|8758.9|87
1633093200000|2021-10-01 13:00:00|8769.9|8764.9|8776.4|8771.4|8779.9|8774.9|8769.9|8764.9|96
1633093500000|2021-10-01 13:05:00|8775.9|8770.9|8775.4|8770.4|8782.4|8777.4|8772.9|8767.9|127
1633093800000|2021-10-01 13:10:00|8775.9|8770.9|8779.9|8774.9|8780.4|8775.4|8775.4|8770.4|81
1633094100000|2021-10-01 13:15:00|8779.4|8774.4|8784.9|8779.9|8784.9|8779.9|8775.9|8770.9|131
1633094400000|2021-10-01 13:20:00|8784.4|8779.4|8791.9|8786.9|8794.4|8789.4|8782.9|8777.9|137
1633094700000|2021-10-01 13:25:00|8790.9|8785.9|8790.4|8785.4|8791.4|8786.4|8786.4|8781.4|70
1633095000000|2021-10-01 13:30:00|8789.9|8784.9|8786.9|8781.9|8801.9|8796.9|8786.9|8781.9|196
1633095300000|2021-10-01 13:35:00|8786.4|8781.4|8783.9|8778.9|8798.9|8793.9|8782.9|8777.9|167
1633095600000|2021-10-01 13:40:00|8782.9|8777.9|8769.9|8764.9|8786.9|8781.9|8769.4|8764.4|258
1633095900000|2021-10-01 13:45:00|8769.4|8764.4|8762.9|8757.9|8774.4|8769.4|8762.9|8757.9|170
1633096200000|2021-10-01 13:50:00|8761.9|8756.9|8763.4|8758.4|8769.4|8764.4|8755.4|8750.4|100
1633096500000|2021-10-01 13:55:00|8762.9|8757.9|8762.9|8757.9|8767.4|8762.4|8757.4|8752.4|82
1633096800000|2021-10-01 14:00:00|8763.4|8758.4|8783.4|8778.4|8796.4|8791.4|8754.4|8749.4|196
1633097100000|2021-10-01 14:05:00|8783.9|8778.9|8790.9|8785.9|8798.9|8793.9|8776.9|8771.9|127
1633097400000|2021-10-01 14:10:00|8792.9|8787.9|8783.9|8778.9|8793.9|8788.9|8779.4|8774.4|130
1633097700000|2021-10-01 14:15:00|8785.4|8780.4|8764.4|8759.4|8785.4|8780.4|8758.4|8753.4|223
1633098000000|2021-10-01 14:20:00|8764.9|8759.9|8753.9|8748.9|8766.4|8761.4|8749.9|8744.9|246
1633098300000|2021-10-01 14:25:00|8753.4|8748.4|8754.4|8749.4|8758.4|8753.4|8741.4|8736.4|182
1633098600000|2021-10-01 14:30:00|8753.9|8748.9|8761.4|8756.4|8761.4|8756.4|8748.9|8743.9|118
1633098900000|2021-10-01 14:35:00|8760.9|8755.9|8763.4|8758.4|8768.4|8763.4|8760.4|8755.4|79
1633099200000|2021-10-01 14:40:00|8762.9|8757.9|8756.4|8751.4|8766.4|8761.4|8755.9|8750.9|106
1633099500000|2021-10-01 14:45:00|8756.9|8751.9|8760.9|8755.9|8760.9|8755.9|8743.9|8738.9|164
1633099800000|2021-10-01 14:50:00|8761.4|8756.4|8744.9|8739.9|8761.4|8756.4|8744.9|8739.9|133
1633100100000|2021-10-01 14:55:00|8744.4|8739.4|8756.4|8751.4|8759.9|8754.9|8741.4|8736.4|157
1633100400000|2021-10-01 15:00:00|8755.9|8750.9|8760.4|8755.4|8767.9|8762.9|8755.9|8750.9|95
1633100700000|2021-10-01 15:05:00|8759.9|8754.9|8751.9|8746.9|8764.4|8759.4|8751.9|8746.9|109
1633101000000|2021-10-01 15:10:00|8752.4|8747.4|8782.9|8777.9|8784.9|8779.9|8749.4|8744.4|111
1633101300000|2021-10-01 15:15:00|8783.4|8778.4|8790.4|8785.4|8791.9|8786.9|8779.9|8774.9|150
1633101600000|2021-10-01 15:20:00|8790.9|8785.9|8786.9|8781.9|8794.9|8789.9|8784.9|8779.9|209
1633101900000|2021-10-01 15:25:00|8787.4|8782.4|8765.9|8760.9|8787.4|8782.4|8761.9|8756.9|522
1633102200000|2021-10-01 15:30:00|8766.4|8760.4|8798.4|8792.4|8799.4|8793.4|8762.4|8756.4|740
1633102500000|2021-10-01 15:35:00|8800.4|8793.4|8803.4|8797.4|8808.4|8801.4|8796.4|8790.4|359
1633102800000|2021-10-01 15:40:00|8804.4|8796.4|8804.4|8798.4|8808.4|8801.4|8798.4|8792.4|36
1633103100000|2021-10-01 15:45:00|8805.4|8799.4|8802.4|8795.4|8808.4|8801.4|8801.4|8795.4|30
1633103400000|2021-10-01 15:50:00|8803.4|8796.4|8806.4|8800.4|8809.4|8802.4|8795.4|8789.4|35
1633103700000|2021-10-01 15:55:00|8807.4|8799.4|8800.4|8794.4|8807.4|8800.4|8797.4|8791.4|14
1633104000000|2021-10-01 16:00:00|8801.4|8795.4|8797.4|8790.4|8804.4|8798.4|8795.4|8789.4|17
1633104300000|2021-10-01 16:05:00|8798.4|8791.4|8804.4|8798.4|8806.4|8799.4|8795.4|8789.4|13
1633104600000|2021-10-01 16:10:00|8802.4|8797.4|8803.4|8797.4|8807.4|8800.4|8798.4|8792.4|34
1633104900000|2021-10-01 16:15:00|8802.4|8796.4|8801.4|8794.4|8804.4|8797.4|8797.4|8790.4|4
1633105200000|2021-10-01 16:20:00|8802.4|8795.4|8809.4|8802.4|8811.4|8805.4|8802.4|8795.4|17
1633105500000|2021-10-01 16:25:00|8808.4|8803.4|8806.4|8799.4|8809.4|8803.4|8804.4|8798.4|6
1633105800000|2021-10-01 16:30:00|8805.4|8798.4|8810.4|8803.4|8810.4|8804.4|8804.4|8798.4|6
1633106100000|2021-10-01 16:35:00|8811.4|8804.4|8808.4|8801.4|8812.4|8805.4|8805.4|8799.4|16
1633106400000|2021-10-01 16:40:00|8809.4|8802.4|8813.4|8806.4|8813.4|8807.4|8807.4|8801.4|11
1633106700000|2021-10-01 16:45:00|8814.4|8807.4|8812.4|8805.4|8815.4|8808.4|8810.4|8804.4|9
1633107000000|2021-10-01 16:50:00|8813.4|8806.4|8808.4|8801.4|8813.4|8806.4|8806.4|8799.4|17
1633107300000|2021-10-01 16:55:00|8807.4|8800.4|8804.4|8797.4|8810.4|8803.4|8802.4|8796.4|21
1633107600000|2021-10-01 17:00:00|8803.4|8798.4|8810.4|8803.4|8811.4|8804.4|8801.4|8794.4|10
1633107900000|2021-10-01 17:05:00|8812.4|8802.4|8815.4|8808.4|8815.4|8808.4|8810.4|8802.4|13
1633108200000|2021-10-01 17:10:00|8816.4|8809.4|8815.4|8808.4|8816.4|8809.4|8812.4|8806.4|8
1633108500000|2021-10-01 17:15:00|8816.4|8809.4|8815.4|8808.4|8817.4|8810.4|8813.4|8807.4|4
1633108800000|2021-10-01 17:20:00|8816.4|8809.4|8818.4|8811.4|8818.4|8812.4|8814.4|8808.4|11
1633109100000|2021-10-01 17:25:00|8817.4|8812.4|8817.4|8810.4|8818.4|8812.4|8817.4|8810.4|13
1633109400000|2021-10-01 17:30:00|8818.4|8811.4|8824.4|8817.4|8824.4|8817.4|8817.4|8810.4|16
1633109700000|2021-10-01 17:35:00|8823.4|8818.4|8826.4|8819.4|8826.4|8819.4|8823.4|8818.4|11
1633110000000|2021-10-01 17:40:00|8827.4|8820.4|8829.4|8822.4|8829.4|8822.4|8826.4|8819.4|6
1633110300000|2021-10-01 17:45:00|8828.4|8821.4|8835.4|8829.4|8836.4|8830.4|8828.4|8821.4|25
1633110600000|2021-10-01 17:50:00|8834.4|8828.4|8834.4|8828.4|8836.4|8829.4|8833.4|8826.4|19
1633110900000|2021-10-01 17:55:00|8837.4|8829.4|8832.8|8820.8|8838.4|8830.4|8828.4|8820.8|34
1633111200000|2021-10-01 18:00:00|8833|8821|8839.5|8827.5|8841.1|8829.1|8832.6|8820.6|0
1633111500000|2021-10-01 18:05:00|8839.4|8827.4|8842.6|8830.6|8845.2|8833.2|8839.4|8827.4|0
1633111800000|2021-10-01 18:10:00|8842.7|8830.7|8842.2|8830.2|8845.9|8833.9|8840|8828|0
1633112100000|2021-10-01 18:15:00|8842.3|8830.3|8849.2|8837.2|8850.4|8838.4|8842.3|8830.3|0
1633112400000|2021-10-01 18:20:00|8849.1|8837.1|8850.6|8838.6|8852.9|8840.9|8848.1|8836.1|0
1633112700000|2021-10-01 18:25:00|8850.7|8838.7|8849.4|8837.4|8854.6|8842.6|8848.3|8836.3|0
1633113000000|2021-10-01 18:30:00|8849.5|8837.5|8850.6|8838.6|8854|8842|8849.2|8837.2|0
1633113300000|2021-10-01 18:35:00|8850.5|8838.5|8853.1|8841.1|8854.7|8842.7|8850.5|8838.5|0
1633113600000|2021-10-01 18:40:00|8853.2|8841.2|8846.5|8834.5|8855.6|8843.6|8846.5|8834.5|0
1633113900000|2021-10-01 18:45:00|8846.6|8834.6|8854.2|8842.2|8854.2|8842.2|8846.4|8834.4|0
1633114200000|2021-10-01 18:50:00|8854.1|8842.1|8860.1|8848.1|8860.1|8848.1|8849.6|8837.6|0
1633114500000|2021-10-01 18:55:00|8860|8848|8858.2|8846.2|8861.7|8849.7|8857.5|8845.5|0
1633114800000|2021-10-01 19:00:00|8858.3|8846.3|8865.7|8853.7|8866.7|8854.7|8858.3|8846.3|0
1633115100000|2021-10-01 19:05:00|8865.8|8853.8|8867.7|8855.7|8867.7|8855.7|8864.2|8852.2|0
1633115400000|2021-10-01 19:10:00|8866.8|8854.8|8872.4|8860.4|8872.4|8860.4|8866.6|8854.6|0
1633115700000|2021-10-01 19:15:00|8872.5|8860.5|8866.4|8854.4|8875|8863|8864.2|8852.2|0
1633116000000|2021-10-01 19:20:00|8866.3|8854.3|8864.4|8852.4|8869|8857|8864.2|8852.2|0
1633116300000|2021-10-01 19:25:00|8864.5|8852.5|8858|8846|8865.5|8853.5|8857|8845|0
1633116600000|2021-10-01 19:30:00|8858.1|8846.1|8862.2|8850.2|8862.2|8850.2|8853.1|8841.1|0
1633116900000|2021-10-01 19:35:00|8861.7|8849.7|8854|8842|8861.7|8849.7|8854|8842|0
1633117200000|2021-10-01 19:40:00|8854.1|8842.1|8858.4|8846.4|8858.4|8846.4|8853.7|8841.7|0
1633117500000|2021-10-01 19:45:00|8858.2|8846.2|8852.1|8840.1|8858.8|8846.8|8847.6|8835.6|0
1633117800000|2021-10-01 19:50:00|8852.9|8840.9|8861|8849|8868.6|8856.6|8852.1|8840.1|0
1633118100000|2021-10-01 19:55:00|8860.9|8848.9|8844|8832|8860.9|8848.9|8838.6|8826.6|0
1633118400000|2021-10-01 20:00:00|8845|8833|8860.7|8848.7|8865.2|8853.2|8844.8|8832.8|0
1633118700000|2021-10-01 20:05:00|8860.8|8848.8|8857.1|8845.1|8862.9|8850.9|8854.5|8842.5|0
1633119000000|2021-10-01 20:10:00|8857.2|8845.2|8846.8|8834.8|8860.5|8848.5|8845|8833|0
1633119300000|2021-10-01 20:15:00|8846.7|8834.7|8854|8842|8854|8842|8846.3|8834.3|0
1633119600000|2021-10-01 20:20:00|8854.4|8842.4|8852.9|8840.9|8854.6|8842.6|8850.7|8838.7|0
1633119900000|2021-10-01 20:25:00|8852.8|8840.8|8851.8|8839.8|8855.1|8843.1|8851.3|8839.3|0
1633120200000|2021-10-01 20:30:00|8852.4|8840.4|8848.5|8836.5|8852.4|8840.4|8847.9|8835.9|0
1633120500000|2021-10-01 20:35:00|8848.4|8836.4|8848.5|8836.5|8850.5|8838.5|8846.8|8834.8|0
1633120800000|2021-10-01 20:40:00|8848.6|8836.6|8849.6|8837.6|8851.8|8839.8|8848.6|8836.6|0
1633121100000|2021-10-01 20:45:00|8849.7|8837.7|8850|8838|8852.4|8840.4|8847.9|8835.9|0
1633121400000|2021-10-01 20:50:00|8850.1|8838.1|8852.4|8840.4|8853.1|8841.1|8848.9|8836.9|0
1633121700000|2021-10-01 20:55:00|8851.8|8839.8|8853.8|8841.8|8856|8844|8851.8|8839.8|0
1633122000000|2021-10-01 21:00:00|8854|8842|8854|8842|8854|8842|8854|8842|0
1633298400000|2021-10-03 22:00:00|8861|8849|8845.9|8833.9|8861|8849|8845.9|8833.9|0
1633298700000|2021-10-03 22:05:00|8845.5|8833.5|8851.3|8839.3|8853.1|8841.1|8845.5|8833.5|0
1633299000000|2021-10-03 22:10:00|8851.4|8839.4|8852.4|8840.4|8857.5|8845.5|8851.4|8839.4|0
1633299300000|2021-10-03 22:15:00|8852.5|8840.5|8858.2|8846.2|8859.3|8847.3|8851.4|8839.4|0
1633299600000|2021-10-03 22:20:00|8858.6|8846.6|8868.4|8856.4|8868.4|8856.4|8858.6|8846.6|0
1633299900000|2021-10-03 22:25:00|8868.3|8856.3|8874.5|8862.5|8874.9|8862.9|8866|8854|0
1633300200000|2021-10-03 22:30:00|8874.4|8862.4|8872.1|8860.1|8874.9|8862.9|8871.6|8859.6|0
1633300500000|2021-10-03 22:35:00|8872|8860|8871.6|8859.6|8872.7|8860.7|8871.6|8859.6|0
1633300800000|2021-10-03 22:40:00|8871.7|8859.7|8869.9|8857.9|8872.1|8860.1|8867.1|8855.1|0
1633301100000|2021-10-03 22:45:00|8870|8858|8869.5|8857.5|8871|8859|8867.9|8855.9|0
1633301400000|2021-10-03 22:50:00|8869.4|8857.4|8874.5|8862.5|8874.9|8862.9|8868.4|8856.4|0
1633301700000|2021-10-03 22:55:00|8874.4|8862.4|8876.9|8864.9|8878|8866|8871.6|8859.6|0
1633302000000|2021-10-03 23:00:00|8877|8865|8874.1|8862.1|8878.6|8866.6|8872.5|8860.5|0
1633302300000|2021-10-03 23:05:00|8874|8862|8879.1|8867.1|8879.1|8867.1|8872.5|8860.5|0
1633302600000|2021-10-03 23:10:00|8879|8867|8877.5|8865.5|8879|8867|8874.7|8862.7|0
1633302900000|2021-10-03 23:15:00|8876.9|8864.9|8873.8|8861.8|8878|8866|8873.6|8861.6|0
1633303200000|2021-10-03 23:20:00|8873.6|8861.6|8874.7|8862.7|8875.6|8863.6|8873|8861|0
1633303500000|2021-10-03 23:25:00|8874.8|8862.8|8876.9|8864.9|8878.6|8866.6|8874.7|8862.7|0
1633303800000|2021-10-03 23:30:00|8877.5|8865.5|8875.3|8863.3|8879.3|8867.3|8874.7|8862.7|0
1633304100000|2021-10-03 23:35:00|8875.4|8863.4|8878|8866|8879.3|8867.3|8875.4|8863.4|0
1633304400000|2021-10-03 23:40:00|8877.9|8865.9|8875.3|8863.3|8878.6|8866.6|8875.3|8863.3|0
1633304700000|2021-10-03 23:45:00|8874.7|8862.7|8870.3|8858.3|8875.8|8863.8|8869.7|8857.7|0
1633305000000|2021-10-03 23:50:00|8869.7|8857.7|8871.4|8859.4|8872.5|8860.5|8867.9|8855.9|0
1633305300000|2021-10-03 23:55:00|8871.5|8859.5|8871.4|8859.4|8872.5|8860.5|8869.7|8857.7|0
1633305600000|2021-10-04 00:00:00|8871.3|8859.3|8867.9|8855.9|8872.5|8860.5|8865.8|8853.8|0
1633305900000|2021-10-04 00:05:00|8867.5|8855.5|8866.4|8854.4|8870.8|8858.8|8865.8|8853.8|0
1633306200000|2021-10-04 00:10:00|8866.5|8854.5|8864.4|8852.4|8869.7|8857.7|8864.4|8852.4|0
1633306500000|2021-10-04 00:15:00|8863.8|8851.8|8843.6|8831.6|8863.8|8851.8|8843|8831|0
1633306800000|2021-10-04 00:20:00|8843.4|8831.4|8845.4|8833.4|8846|8834|8841.1|8829.1|0
1633307100000|2021-10-04 00:25:00|8845.2|8833.2|8841.5|8829.5|8850.4|8838.4|8841|8829|0
1633307400000|2021-10-04 00:30:00|8841.7|8829.7|8839.9|8827.9|8848.4|8836.4|8839.9|8827.9|0
1633307700000|2021-10-04 00:35:00|8840.1|8828.1|8834.4|8822.4|8842.1|8830.1|8833.3|8821.3|0
1633308000000|2021-10-04 00:40:00|8835.5|8823.5|8822.5|8810.5|8835.5|8823.5|8821.8|8809.8|0
1633308300000|2021-10-04 00:45:00|8822.4|8810.4|8822.9|8810.9|8826.2|8814.2|8816.4|8804.4|0
1633308600000|2021-10-04 00:50:00|8822.5|8810.5|8816.7|8804.7|8824.5|8812.5|8814.1|8802.1|0
1633308900000|2021-10-04 00:55:00|8816.9|8804.9|8824.6|8812.6|8825.1|8813.1|8816.9|8804.9|0
1633309200000|2021-10-04 01:00:00|8824.4|8812.4|8814.7|8802.7|8824.6|8812.6|8814.7|8802.7|0
1633309500000|2021-10-04 01:05:00|8814.6|8802.6|8816.3|8804.3|8818.4|8806.4|8810.3|8798.3|0
1633309800000|2021-10-04 01:10:00|8816.2|8804.2|8818.7|8806.7|8819.8|8807.8|8815.2|8803.2|0
1633310100000|2021-10-04 01:15:00|8818.8|8806.8|8824.7|8812.7|8825.8|8813.8|8818.8|8806.8|0
1633310400000|2021-10-04 01:20:00|8824.2|8812.2|8829.7|8817.7|8834|8822|8823.2|8811.2|0
1633310700000|2021-10-04 01:25:00|8829.9|8817.9|8833.9|8821.9|8835|8823|8826.9|8814.9|0
1633311000000|2021-10-04 01:30:00|8833.7|8821.7|8828.9|8816.9|8833.9|8821.9|8827.3|8815.3|0
1633311300000|2021-10-04 01:35:00|8828.5|8816.5|8801.7|8789.7|8828.5|8816.5|8799.9|8787.9|0
1633311600000|2021-10-04 01:40:00|8801.6|8789.6|8802.8|8790.8|8805.6|8793.6|8795|8783|0
1633311900000|2021-10-04 01:45:00|8802.6|8790.6|8805.3|8793.3|8810.1|8798.1|8801.4|8789.4|0
1633312200000|2021-10-04 01:50:00|8805.7|8793.7|8788.1|8776.1|8805.7|8793.7|8786.5|8774.5|0
1633312500000|2021-10-04 01:55:00|8788|8776|8801.9|8789.9|8804.2|8792.2|8786.5|8774.5|0
1633312800000|2021-10-04 02:00:00|8801.7|8789.7|8799.3|8787.3|8801.7|8789.7|8794|8782|0
1633313100000|2021-10-04 02:05:00|8799.1|8787.1|8790.3|8778.3|8799.1|8787.1|8789.8|8777.8|0
1633313400000|2021-10-04 02:10:00|8790.5|8778.5|8801.1|8789.1|8802.8|8790.8|8789.8|8777.8|0
1633313700000|2021-10-04 02:15:00|8800.9|8788.9|8812.3|8800.3|8813.3|8801.3|8800.7|8788.7|0
1633314000000|2021-10-04 02:20:00|8812.5|8800.5|8804.8|8792.8|8814.4|8802.4|8803.7|8791.7|0
1633314300000|2021-10-04 02:25:00|8803.8|8791.8|8809.3|8797.3|8811.5|8799.5|8801.7|8789.7|0
1633314600000|2021-10-04 02:30:00|8809.4|8797.4|8808.2|8796.2|8814.2|8802.2|8807.6|8795.6|0
1633314900000|2021-10-04 02:35:00|8808.4|8796.4|8814.4|8802.4|8815.5|8803.5|8804.1|8792.1|0
1633315200000|2021-10-04 02:40:00|8814.2|8802.2|8819.2|8807.2|8821.3|8809.3|8812.8|8800.8|0
1633315500000|2021-10-04 02:45:00|8819|8807|8819.6|8807.6|8820.2|8808.2|8814.9|8802.9|0
1633315800000|2021-10-04 02:50:00|8819.4|8807.4|8819.2|8807.2|8824.9|8812.9|8818.5|8806.5|0
1633316100000|2021-10-04 02:55:00|8819|8807|8815.4|8803.4|8819.6|8807.6|8813.2|8801.2|0
1633316400000|2021-10-04 03:00:00|8815.3|8803.3|8810.6|8798.6|8816|8804|8808.4|8796.4|0
1633316700000|2021-10-04 03:05:00|8810.5|8798.5|8808.9|8796.9|8813.2|8801.2|8807.3|8795.3|0
1633317000000|2021-10-04 03:10:00|8809.1|8797.1|8801.4|8789.4|8809.5|8797.5|8798.6|8786.6|0
1633317300000|2021-10-04 03:15:00|8801.6|8789.6|8806.7|8794.7|8807.4|8795.4|8801.3|8789.3|0
1633317600000|2021-10-04 03:20:00|8806.5|8794.5|8805.8|8793.8|8806.8|8794.8|8803.5|8791.5|0
1633317900000|2021-10-04 03:25:00|8805.6|8793.6|8804.8|8792.8|8808|8796|8804.7|8792.7|0
1633318200000|2021-10-04 03:30:00|8805.3|8793.3|8801|8789|8805.4|8793.4|8799.9|8787.9|0
1633318500000|2021-10-04 03:35:00|8800.4|8788.4|8802.5|8790.5|8802.6|8790.6|8797.7|8785.7|0
1633318800000|2021-10-04 03:40:00|8802.4|8790.4|8798.9|8786.9|8803.7|8791.7|8798.9|8786.9|0
1633319100000|2021-10-04 03:45:00|8798.8|8786.8|8794.7|8782.7|8801.1|8789.1|8794.1|8782.1|0
1633319400000|2021-10-04 03:50:00|8794.6|8782.6|8790.3|8778.3|8796.9|8784.9|8789.2|8777.2|0
1633319700000|2021-10-04 03:55:00|8790.5|8778.5|8788.5|8776.5|8792.9|8780.9|8784.8|8772.8|0
1633320000000|2021-10-04 04:00:00|8788.3|8776.3|8789.8|8777.8|8790.4|8778.4|8786.9|8774.9|0
1633320300000|2021-10-04 04:05:00|8789.1|8777.1|8788.5|8776.5|8792.4|8780.4|8785.8|8773.8|0
1633320600000|2021-10-04 04:10:00|8788.3|8776.3|8786.9|8774.9|8788.3|8776.3|8785.2|8773.2|0
1633320900000|2021-10-04 04:15:00|8787.1|8775.1|8792.4|8780.4|8794.5|8782.5|8786.9|8774.9|0
1633321200000|2021-10-04 04:20:00|8792.5|8780.5|8789.9|8777.9|8794.6|8782.6|8786.8|8774.8|0
1633321500000|2021-10-04 04:25:00|8789.7|8777.7|8789.9|8777.9|8795.3|8783.3|8789.3|8777.3|0
1633321800000|2021-10-04 04:30:00|8790.1|8778.1|8796.1|8784.1|8798.7|8786.7|8787.8|8775.8|0
1633322100000|2021-10-04 04:35:00|8796.5|8784.5|8804.2|8792.2|8804.8|8792.8|8795|8783|0
1633322400000|2021-10-04 04:40:00|8804|8792|8806.4|8794.4|8806.4|8794.4|8801.6|8789.6|0
1633322700000|2021-10-04 04:45:00|8806.5|8794.5|8812.3|8800.3|8818.8|8806.8|8806.5|8794.5|0
1633323000000|2021-10-04 04:50:00|8812.7|8800.7|8813.4|8801.4|8815.5|8803.5|8811.2|8799.2|0
1633323300000|2021-10-04 04:55:00|8813.9|8801.9|8814.6|8802.6|8818.8|8806.8|8811.4|8799.4|0
1633323600000|2021-10-04 05:00:00|8814.4|8802.4|8818.9|8806.9|8828.8|8816.8|8812.5|8800.5|0
1633323900000|2021-10-04 05:05:00|8819|8807|8827.1|8815.1|8827.1|8815.1|8817.7|8805.7|0
1633324200000|2021-10-04 05:10:00|8827.7|8815.7|8824.6|8812.6|8830.9|8818.9|8821.1|8809.1|0
1633324500000|2021-10-04 05:15:00|8824.8|8812.8|8825.5|8813.5|8827.3|8815.3|8823.4|8811.4|0
1633324800000|2021-10-04 05:20:00|8826.1|8814.1|8821.4|8809.4|8827.2|8815.2|8821|8809|0
1633325100000|2021-10-04 05:25:00|8821.5|8809.5|8827.9|8815.9|8829.7|8817.7|8821.5|8809.5|0
1633325400000|2021-10-04 05:30:00|8828.1|8816.1|8814.8|8802.8|8829|8817|8814.3|8802.3|0
1633325700000|2021-10-04 05:35:00|8814.6|8802.6|8811.7|8799.7|8816.7|8804.7|8811.2|8799.2|0
1633326000000|2021-10-04 05:40:00|8811.9|8799.9|8809|8797|8812.3|8800.3|8804.1|8792.1|0
1633326300000|2021-10-04 05:45:00|8808.8|8796.8|8805.9|8793.9|8810.1|8798.1|8795.8|8783.8|0
1633326600000|2021-10-04 05:50:00|8806|8794|8801.8|8789.8|8811.4|8799.4|8801.3|8789.3|0
1633326900000|2021-10-04 05:55:00|8802|8790|8795.3|8783.3|8803.5|8791.5|8789.3|8777.3|0
1633327200000|2021-10-04 06:00:00|8796.6|8784.6|8794.4|8789.4|8799.4|8794.4|8789.7|8777.7|65
1633327500000|2021-10-04 06:05:00|8792.4|8787.4|8790.9|8785.9|8794.4|8789.4|8785.9|8780.9|27
1633327800000|2021-10-04 06:10:00|8788.9|8783.9|8781.9|8776.9|8792.9|8787.9|8781.4|8776.4|28
1633328100000|2021-10-04 06:15:00|8782.4|8777.4|8769.9|8764.9|8785.4|8780.4|8768.4|8763.4|26
1633328400000|2021-10-04 06:20:00|8770.4|8765.4|8777.4|8772.4|8782.4|8777.4|8767.4|8762.4|27
1633328700000|2021-10-04 06:25:00|8777.9|8772.9|8795.4|8790.4|8795.4|8790.4|8777.4|8772.4|32
1633329000000|2021-10-04 06:30:00|8794.9|8789.9|8805.9|8800.9|8811.4|8806.4|8794.9|8789.9|36
1633329300000|2021-10-04 06:35:00|8806.4|8801.4|8800.4|8795.4|8811.4|8806.4|8798.4|8793.4|11
1633329600000|2021-10-04 06:40:00|8800.9|8795.9|8799.9|8794.9|8806.4|8801.4|8797.9|8792.9|19
1633329900000|2021-10-04 06:45:00|8799.4|8794.4|8786.9|8781.9|8799.9|8794.9|8785.9|8780.9|35
1633330200000|2021-10-04 06:50:00|8787.9|8782.9|8792.9|8787.9|8800.9|8795.9|8787.9|8782.9|20
1633330500000|2021-10-04 06:55:00|8792.4|8787.4|8796.9|8791.9|8796.9|8791.9|8780.9|8775.9|84
1633330800000|2021-10-04 07:00:00|8795.9|8790.9|8827.4|8822.4|8832.9|8827.9|8786.9|8781.9|969
1633331100000|2021-10-04 07:05:00|8826.4|8821.4|8826.4|8821.4|8840.4|8835.4|8821.9|8816.9|277
1633331400000|2021-10-04 07:10:00|8826.9|8821.9|8842.4|8837.4|8845.9|8840.9|8826.9|8821.9|233
1633331700000|2021-10-04 07:15:00|8841.9|8836.9|8836.4|8831.4|8852.9|8847.9|8835.4|8830.4|149
1633332000000|2021-10-04 07:20:00|8835.9|8830.9|8823.4|8818.4|8842.4|8837.4|8822.9|8817.9|159
1633332300000|2021-10-04 07:25:00|8823.9|8818.9|8821.4|8816.4|8828.4|8823.4|8818.4|8813.4|101
1633332600000|2021-10-04 07:30:00|8820.9|8815.9|8804.4|8799.4|8820.9|8815.9|8803.4|8798.4|166
1633332900000|2021-10-04 07:35:00|8804.9|8799.9|8814.4|8809.4|8817.4|8812.4|8803.4|8798.4|193
1633333200000|2021-10-04 07:40:00|8814.8|8809.8|8806.3|8801.3|8815.3|8810.3|8801.3|8796.3|141
1633333500000|2021-10-04 07:45:00|8805.8|8800.8|8823.3|8818.3|8825.3|8820.3|8799.3|8794.3|132
1633333800000|2021-10-04 07:50:00|8822.8|8817.8|8823.8|8818.8|8825.3|8820.3|8819.3|8814.3|62
1633334100000|2021-10-04 07:55:00|8823.3|8818.3|8826.8|8821.8|8828.8|8823.8|8817.3|8812.3|86
1633334400000|2021-10-04 08:00:00|8826.3|8821.3|8834.3|8829.3|8840.8|8835.8|8825.3|8820.3|90
1633334700000|2021-10-04 08:05:00|8833.8|8828.8|8827.3|8822.3|8843.8|8838.8|8824.8|8819.8|80
1633335000000|2021-10-04 08:10:00|8827.8|8822.8|8824.3|8819.3|8837.3|8832.3|8824.3|8819.3|67
1633335300000|2021-10-04 08:15:00|8823.8|8818.8|8824.8|8819.8|8828.3|8823.3|8822.8|8817.8|55
1633335600000|2021-10-04 08:20:00|8824.3|8819.3|8821.3|8816.3|8831.3|8826.3|8820.8|8815.8|84
1633335900000|2021-10-04 08:25:00|8821.8|8816.8|8816.3|8811.3|8828.8|8823.8|8816.3|8811.3|41
1633336200000|2021-10-04 08:30:00|8814.8|8809.8|8790.3|8785.3|8817.8|8812.8|8788.8|8783.8|122
1633336500000|2021-10-04 08:35:00|8789.8|8784.8|8781.3|8776.3|8789.8|8784.8|8778.3|8773.3|151
1633336800000|2021-10-04 08:40:00|8780.8|8775.8|8783.3|8778.3|8791.3|8786.3|8775.8|8770.8|111
1633337100000|2021-10-04 08:45:00|8782.8|8777.8|8775.8|8770.8|8783.3|8778.3|8772.8|8767.8|85
1633337400000|2021-10-04 08:50:00|8776.3|8771.3|8778.8|8773.8|8784.3|8779.3|8773.3|8768.3|72
1633337700000|2021-10-04 08:55:00|8775.8|8770.8|8786.3|8781.3|8787.8|8782.8|8772.8|8767.8|97
1633338000000|2021-10-04 09:00:00|8786.8|8781.8|8795.8|8790.8|8800.3|8795.3|8783.3|8778.3|175
1633338300000|2021-10-04 09:05:00|8796.3|8791.3|8805.3|8800.3|8806.8|8801.8|8796.3|8791.3|131
1633338600000|2021-10-04 09:10:00|8805.8|8800.8|8807.8|8802.8|8818.8|8813.8|8804.3|8799.3|141
1633338900000|2021-10-04 09:15:00|8806.8|8801.8|8796.3|8791.3|8807.8|8802.8|8795.8|8790.8|121
1633339200000|2021-10-04 09:20:00|8796.8|8791.8|8795.3|8790.3|8801.8|8796.8|8792.8|8787.8|63
1633339500000|2021-10-04 09:25:00|8795.8|8790.8|8804.8|8799.8|8807.3|8802.3|8795.3|8790.3|47
1633339800000|2021-10-04 09:30:00|8805.3|8800.3|8797.3|8792.3|8807.8|8802.8|8791.8|8786.8|71
1633340100000|2021-10-04 09:35:00|8796.8|8791.8|8808.3|8803.3|8809.8|8804.8|8791.8|8786.8|51
1633340400000|2021-10-04 09:40:00|8808.8|8803.8|8819.3|8814.3|8820.8|8815.8|8806.3|8801.3|53
1633340700000|2021-10-04 09:45:00|8818.8|8813.8|8819.8|8814.8|8823.3|8818.3|8813.3|8808.3|52
1633341000000|2021-10-04 09:50:00|8820.3|8815.3|8818.3|8813.3|8828.8|8823.8|8816.8|8811.8|53
1633341300000|2021-10-04 09:55:00|8817.8|8812.8|8816.3|8811.3|8821.8|8816.8|8814.8|8809.8|41
1633341600000|2021-10-04 10:00:00|8816.8|8811.8|8818.3|8813.3|8821.8|8816.8|8814.3|8809.3|36
1633341900000|2021-10-04 10:05:00|8817.8|8812.8|8823.3|8818.3|8825.3|8820.3|8813.3|8808.3|48
1633342200000|2021-10-04 10:10:00|8823.8|8818.8|8827.8|8822.8|8828.8|8823.8|8822.8|8817.8|59
1633342500000|2021-10-04 10:15:00|8827.3|8822.3|8815.3|8810.3|8829.8|8824.8|8813.8|8808.8|34
1633342800000|2021-10-04 10:20:00|8815.8|8810.8|8821.3|8816.3|8822.8|8817.8|8813.8|8808.8|51
1633343100000|2021-10-04 10:25:00|8820.8|8815.8|8830.8|8825.8|8831.3|8826.3|8820.8|8815.8|36
1633343400000|2021-10-04 10:30:00|8831.3|8826.3|8830.8|8825.8|8836.8|8831.8|8830.3|8825.3|44
1633343700000|2021-10-04 10:35:00|8830.3|8825.3|8826.8|8821.8|8837.3|8832.3|8824.8|8819.8|54
1633344000000|2021-10-04 10:40:00|8827.3|8822.3|8825.3|8820.3|8830.3|8825.3|8821.8|8816.8|51
1633344300000|2021-10-04 10:45:00|8824.8|8819.8|8829.3|8824.3|8830.3|8825.3|8818.8|8813.8|35
1633344600000|2021-10-04 10:50:00|8828.8|8823.8|8831.8|8826.8|8831.8|8826.8|8825.3|8820.3|19
1633344900000|2021-10-04 10:55:00|8831.3|8826.3|8834.3|8829.3|8837.8|8832.8|8830.3|8825.3|46
1633345200000|2021-10-04 11:00:00|8834.8|8829.8|8823.3|8818.3|8837.8|8832.8|8823.3|8818.3|81
1633345500000|2021-10-04 11:05:00|8823.8|8818.8|8825.3|8820.3|8830.3|8825.3|8818.3|8813.3|52
1633345800000|2021-10-04 11:10:00|8824.8|8819.8|8813.8|8808.8|8827.3|8822.3|8813.3|8808.3|34
1633346100000|2021-10-04 11:15:00|8813.3|8808.3|8812.3|8807.3|8815.8|8810.8|8806.8|8801.8|28
1633346400000|2021-10-04 11:20:00|8812.8|8807.8|8811.8|8806.8|8815.8|8810.8|8809.3|8804.3|39
1633346700000|2021-10-04 11:25:00|8812.3|8807.3|8820.3|8815.3|8820.8|8815.8|8810.8|8805.8|42
1633347000000|2021-10-04 11:30:00|8819.8|8814.8|8821.8|8816.8|8823.8|8818.8|8819.3|8814.3|56
1633347300000|2021-10-04 11:35:00|8820.8|8815.8|8817.8|8812.8|8823.8|8818.8|8816.8|8811.8|70
1633347600000|2021-10-04 11:40:00|8816.4|8811.4|8814.4|8809.4|8818.4|8813.4|8813.9|8808.9|51
1633347900000|2021-10-04 11:45:00|8813.9|8808.9|8799.4|8794.4|8814.9|8809.9|8799.4|8794.4|42
1633348200000|2021-10-04 11:50:00|8798.9|8793.9|8803.4|8798.4|8805.4|8800.4|8797.9|8792.9|57
1633348500000|2021-10-04 11:55:00|8802.9|8797.9|8809.9|8804.9|8811.9|8806.9|8801.9|8796.9|30
1633348800000|2021-10-04 12:00:00|8809.4|8804.4|8806.9|8801.9|8812.4|8807.4|8805.4|8800.4|22
1633349100000|2021-10-04 12:05:00|8806.4|8801.4|8814.4|8809.4|8817.4|8812.4|8805.4|8800.4|39
1633349400000|2021-10-04 12:10:00|8814.9|8809.9|8821.4|8816.4|8821.9|8816.9|8811.9|8806.9|59
1633349700000|2021-10-04 12:15:00|8822.4|8817.4|8819.4|8814.4|8822.4|8817.4|8816.9|8811.9|71
1633350000000|2021-10-04 12:20:00|8818.9|8813.9|8818.9|8813.9|8820.4|8815.4|8814.4|8809.4|40
1633350300000|2021-10-04 12:25:00|8818.4|8813.4|8823.4|8818.4|8824.4|8819.4|8815.9|8810.9|51
1633350600000|2021-10-04 12:30:00|8822.9|8817.9|8815.4|8810.4|8823.9|8818.9|8815.4|8810.4|36
1633350900000|2021-10-04 12:35:00|8814.4|8809.4|8825.9|8820.9|8826.4|8821.4|8814.4|8809.4|74
1633351200000|2021-10-04 12:40:00|8826.4|8821.4|8832.4|8827.4|8832.4|8827.4|8824.4|8819.4|53
1633351500000|2021-10-04 12:45:00|8832.9|8827.9|8831.9|8826.9|8835.4|8830.4|8830.9|8825.9|51
1633351800000|2021-10-04 12:50:00|8832.4|8827.4|8841.4|8836.4|8841.9|8836.9|8830.4|8825.4|49
1633352100000|2021-10-04 12:55:00|8841.9|8836.9|8838.9|8833.9|8845.4|8840.4|8838.4|8833.4|72
1633352400000|2021-10-04 13:00:00|8838.4|8833.4|8840.4|8835.4|8840.9|8835.9|8831.9|8826.9|80
1633352700000|2021-10-04 13:05:00|8841.4|8836.4|8838.4|8833.4|8843.9|8838.9|8836.4|8831.4|117
1633353000000|2021-10-04 13:10:00|8839.4|8834.4|8836.9|8831.9|8839.4|8834.4|8832.9|8827.9|105
1633353300000|2021-10-04 13:15:00|8837.4|8832.4|8836.9|8831.9|8839.9|8834.9|8834.4|8829.4|72
1633353600000|2021-10-04 13:20:00|8837.4|8832.4|8835.4|8830.4|8839.9|8834.9|8835.4|8830.4|61
1633353900000|2021-10-04 13:25:00|8834.9|8829.9|8831.4|8826.4|8836.4|8831.4|8831.4|8826.4|77
1633354200000|2021-10-04 13:30:00|8831.9|8826.9|8824.9|8819.9|8841.4|8836.4|8824.9|8819.9|290
1633354500000|2021-10-04 13:35:00|8824.4|8819.4|8836.4|8831.4|8836.9|8831.9|8819.4|8814.4|173
1633354800000|2021-10-04 13:40:00|8835.9|8830.9|8843.9|8838.9|8845.4|8840.4|8832.4|8827.4|236
1633355100000|2021-10-04 13:45:00|8844.4|8839.4|8860.9|8855.9|8863.4|8858.4|8843.9|8838.9|316
1633355400000|2021-10-04 13:50:00|8861.4|8856.4|8874.9|8869.9|8878.4|8873.4|8858.4|8853.4|291
1633355700000|2021-10-04 13:55:00|8875.4|8870.4|8877.4|8872.4|8882.4|8877.4|8874.4|8869.4|230
1633356000000|2021-10-04 14:00:00|8876.9|8871.9|8869.4|8864.4|8887.4|8882.4|8869.4|8864.4|271
1633356300000|2021-10-04 14:05:00|8868.9|8863.9|8866.9|8861.9|8875.9|8870.9|8859.4|8854.4|257
1633356600000|2021-10-04 14:10:00|8866.2|8861.2|8863.7|8858.7|8872.2|8867.2|8860.7|8855.7|141
1633356900000|2021-10-04 14:15:00|8862.7|8857.7|8836.2|8831.2|8864.2|8859.2|8835.2|8830.2|180
1633357200000|2021-10-04 14:20:00|8835.7|8830.7|8821.2|8816.2|8840.2|8835.2|8818.7|8813.7|165
1633357500000|2021-10-04 14:25:00|8821.7|8816.7|8825.2|8820.2|8827.2|8822.2|8817.2|8812.2|184
1633357800000|2021-10-04 14:30:00|8824.7|8819.7|8814.7|8809.7|8826.2|8821.2|8814.2|8809.2|201
1633358100000|2021-10-04 14:35:00|8815.2|8810.2|8798.7|8793.7|8815.2|8810.2|8790.2|8785.2|828
1633358400000|2021-10-04 14:40:00|8799.2|8794.2|8825.2|8820.2|8825.7|8820.7|8794.7|8789.7|203
1633358700000|2021-10-04 14:45:00|8825.7|8820.7|8817.2|8812.2|8825.7|8820.7|8816.7|8811.7|123
1633359000000|2021-10-04 14:50:00|8816.7|8811.7|8802.2|8797.2|8817.2|8812.2|8800.7|8795.7|112
1633359300000|2021-10-04 14:55:00|8802.7|8797.7|8809.7|8804.7|8816.7|8811.7|8801.2|8796.2|120
1633359600000|2021-10-04 15:00:00|8810.2|8805.2|8797.2|8792.2|8810.2|8805.2|8792.7|8787.7|190
1633359900000|2021-10-04 15:05:00|8796.7|8791.7|8792.7|8787.7|8800.7|8795.7|8789.7|8784.7|167
1633360200000|2021-10-04 15:10:00|8791.7|8786.7|8800.2|8795.2|8800.2|8795.2|8790.2|8785.2|158
1633360500000|2021-10-04 15:15:00|8799.7|8794.7|8801.7|8796.7|8803.7|8798.7|8793.2|8788.2|133
1633360800000|2021-10-04 15:20:00|8800.7|8795.7|8794.7|8789.7|8803.7|8798.7|8793.2|8788.2|152
1633361100000|2021-10-04 15:25:00|8794.2|8789.2|8791.7|8786.7|8802.7|8797.7|8789.7|8784.7|370
1633361400000|2021-10-04 15:30:00|8792.2|8786.2|8794.2|8788.2|8798.2|8791.2|8782.2|8776.2|617
1633361700000|2021-10-04 15:35:00|8795.2|8787.2|8790.2|8784.2|8796.2|8789.2|8784.2|8778.2|227
1633362000000|2021-10-04 15:40:00|8789.2|8783.2|8800.2|8793.2|8800.2|8794.2|8788.2|8782.2|85
1633362300000|2021-10-04 15:45:00|8799.2|8791.2|8799.2|8792.2|8800.2|8794.2|8793.2|8786.2|139
1633362600000|2021-10-04 15:50:00|8798.2|8793.2|8806.2|8799.2|8806.2|8800.2|8795.2|8788.2|43
1633362900000|2021-10-04 15:55:00|8805.2|8798.2|8812.2|8805.2|8814.2|8807.2|8799.2|8793.2|49
1633363200000|2021-10-04 16:00:00|8811.2|8806.2|8809.2|8803.2|8814.2|8807.2|8807.2|8800.2|40
1633363500000|2021-10-04 16:05:00|8810.2|8804.2|8815.2|8808.2|8816.2|8810.2|8808.2|8802.2|10
1633363800000|2021-10-04 16:10:00|8814.2|8807.2|8811.2|8804.2|8814.2|8807.2|8807.2|8801.2|4
1633364100000|2021-10-04 16:15:00|8810.2|8803.2|8809.2|8803.2|8813.2|8806.2|8807.2|8800.2|10
1633364400000|2021-10-04 16:20:00|8808.2|8802.2|8803.2|8796.2|8809.2|8802.2|8803.2|8796.2|20
1633364700000|2021-10-04 16:25:00|8804.2|8797.2|8802.2|8795.2|8805.2|8799.2|8798.2|8792.2|17
1633365000000|2021-10-04 16:30:00|8801.2|8796.2|8808.2|8802.2|8810.2|8803.2|8801.2|8794.2|5
1633365300000|2021-10-04 16:35:00|8807.2|8801.2|8803.2|8796.2|8809.2|8802.2|8801.2|8794.2|13
1633365600000|2021-10-04 16:40:00|8802.2|8797.2|8793.2|8787.2|8803.2|8797.2|8791.2|8785.2|17
1633365900000|2021-10-04 16:45:00|8794.2|8786.2|8801.2|8794.2|8802.2|8795.2|8792.2|8786.2|6
1633366200000|2021-10-04 16:50:00|8802.2|8795.2|8802.2|8796.2|8803.2|8796.2|8794.2|8788.2|18
1633366500000|2021-10-04 16:55:00|8803.2|8795.2|8799.2|8793.2|8806.2|8800.2|8799.2|8793.2|11
1633366800000|2021-10-04 17:00:00|8798.2|8792.2|8791.2|8784.2|8802.2|8795.2|8791.2|8784.2|9
1633367100000|2021-10-04 17:05:00|8792.2|8785.2|8804.2|8797.2|8807.2|8800.2|8790.2|8783.2|17
1633367400000|2021-10-04 17:10:00|8803.2|8796.2|8811.2|8804.2|8813.2|8806.2|8802.2|8795.2|23
1633367700000|2021-10-04 17:15:00|8812.2|8803.2|8802.2|8795.2|8812.2|8803.2|8802.2|8795.2|12
1633368000000|2021-10-04 17:20:00|8801.2|8794.2|8804.2|8796.2|8806.2|8799.2|8798.2|8791.2|16
1633368300000|2021-10-04 17:25:00|8803.2|8795.2|8798.2|8790.2|8804.2|8797.2|8796.2|8790.2|12
1633368600000|2021-10-04 17:30:00|8797.2|8791.2|8804.2|8796.2|8806.2|8799.2|8797.2|8791.2|24
1633368900000|2021-10-04 17:35:00|8803.2|8795.2|8808.2|8800.2|8808.2|8800.2|8800.2|8793.2|6
1633369200000|2021-10-04 17:40:00|8807.2|8799.2|8801.2|8793.2|8807.2|8799.2|8798.2|8791.2|8
1633369500000|2021-10-04 17:45:00|8802.2|8794.2|8807.2|8801.2|8808.2|8801.2|8798.2|8791.2|16
1633369800000|2021-10-04 17:50:00|8808.2|8800.2|8804.2|8795.2|8809.2|8802.2|8803.2|8795.2|19
1633370100000|2021-10-04 17:55:00|8803.2|8797.2|8802.5|8790.5|8803.2|8797.2|8798.2|8789.7|14
1633370400000|2021-10-04 18:00:00|8802.4|8790.4|8807.8|8795.8|8814.5|8802.5|8801.4|8789.4|0
1633370700000|2021-10-04 18:05:00|8807.9|8795.9|8814.2|8802.2|8817.7|8805.7|8805.2|8793.2|0
1633371000000|2021-10-04 18:10:00|8814.1|8802.1|8803.7|8791.7|8816.4|8804.4|8801.7|8789.7|0
1633371300000|2021-10-04 18:15:00|8803.6|8791.6|8812.1|8800.1|8812.2|8800.2|8803.6|8791.6|0
1633371600000|2021-10-04 18:20:00|8811.7|8799.7|8813.6|8801.6|8819.6|8807.6|8808.9|8796.9|0
1633371900000|2021-10-04 18:25:00|8813.5|8801.5|8807.6|8795.6|8813.5|8801.5|8806.2|8794.2|0
1633372200000|2021-10-04 18:30:00|8807.5|8795.5|8806.2|8794.2|8811.1|8799.1|8802|8790|0
1633372500000|2021-10-04 18:35:00|8806.1|8794.1|8808.7|8796.7|8812.2|8800.2|8802.3|8790.3|0
1633372800000|2021-10-04 18:40:00|8808.6|8796.6|8812.8|8800.8|8813.5|8801.5|8806.1|8794.1|0
1633373100000|2021-10-04 18:45:00|8813.3|8801.3|8818.6|8806.6|8819.6|8807.6|8812.2|8800.2|0
1633373400000|2021-10-04 18:50:00|8818.7|8806.7|8814.9|8802.9|8819.5|8807.5|8810.1|8798.1|0
1633373700000|2021-10-04 18:55:00|8815.1|8803.1|8813.8|8801.8|8816.5|8804.5|8811.3|8799.3|0
1633374000000|2021-10-04 19:00:00|8813.9|8801.9|8824.7|8812.7|8824.9|8812.9|8812.4|8800.4|0
1633374300000|2021-10-04 19:05:00|8824.9|8812.9|8820.2|8808.2|8827.4|8815.4|8819.1|8807.1|0
1633374600000|2021-10-04 19:10:00|8820.1|8808.1|8816|8804|8820.2|8808.2|8812.8|8800.8|0
1633374900000|2021-10-04 19:15:00|8815.9|8803.9|8809.4|8797.4|8820.9|8808.9|8809.4|8797.4|0
1633375200000|2021-10-04 19:20:00|8809.5|8797.5|8806.9|8794.9|8810.8|8798.8|8803.4|8791.4|0
1633375500000|2021-10-04 19:25:00|8806.8|8794.8|8809.2|8797.2|8811.9|8799.9|8804.5|8792.5|0
1633375800000|2021-10-04 19:30:00|8809.1|8797.1|8816.8|8804.8|8819.3|8807.3|8806.4|8794.4|0
1633376100000|2021-10-04 19:35:00|8816.6|8804.6|8804.1|8792.1|8816.9|8804.9|8803.7|8791.7|0
1633376400000|2021-10-04 19:40:00|8804.2|8792.2|8820.9|8808.9|8824.3|8812.3|8804.2|8792.2|0
1633376700000|2021-10-04 19:45:00|8821.8|8809.8|8817.7|8805.7|8825.5|8813.5|8817.6|8805.6|0
1633377000000|2021-10-04 19:50:00|8817.2|8805.2|8806|8794|8817.2|8805.2|8803.5|8791.5|0
1633377300000|2021-10-04 19:55:00|8806.1|8794.1|8822|8810|8826|8814|8806.1|8794.1|0
1633377600000|2021-10-04 20:00:00|8826.4|8814.4|8830.4|8818.4|8833.9|8821.9|8825|8813|0
1633377900000|2021-10-04 20:05:00|8831|8819|8833.9|8821.9|8835|8823|8830.4|8818.4|0
1633378200000|2021-10-04 20:10:00|8833.3|8821.3|8830.4|8818.4|8833.3|8821.3|8828.9|8816.9|0
1633378500000|2021-10-04 20:15:00|8830.5|8818.5|8829.3|8817.3|8832.2|8820.2|8829.3|8817.3|0
1633378800000|2021-10-04 20:20:00|8829.1|8817.1|8829.3|8817.3|8830.4|8818.4|8828.9|8816.9|0
1633379100000|2021-10-04 20:25:00|8829.5|8817.5|8828.9|8816.9|8829.5|8817.5|8828.2|8816.2|0
1633379400000|2021-10-04 20:30:00|8828.8|8816.8|8824.9|8812.9|8828.8|8816.8|8821|8809|0
1633379700000|2021-10-04 20:35:00|8825.1|8813.1|8827.3|8815.3|8829.3|8817.3|8825.1|8813.1|0
1633380000000|2021-10-04 20:40:00|8827.4|8815.4|8831.1|8819.1|8831.5|8819.5|8827.1|8815.1|0
1633380300000|2021-10-04 20:45:00|8831|8819|8832.6|8820.6|8833.9|8821.9|8829.3|8817.3|0
1633380600000|2021-10-04 20:50:00|8832.7|8820.7|8831|8819|8833.9|8821.9|8831|8819|0
1633380900000|2021-10-04 20:55:00|8831.1|8819.1|8830.1|8818.1|8831.5|8819.5|8829.9|8817.9|0
1633381200000|2021-10-04 21:00:00|8829.5|8817.5|8830.8|8818.8|8830.8|8818.8|8828.5|8816.5|0
1633381500000|2021-10-04 21:05:00|8831|8819|8831|8819|8831.4|8819.4|8830.6|8818.6|0
1633381800000|2021-10-04 21:10:00|8830.8|8818.8|8830.4|8818.4|8831|8819|8830.2|8818.2|0
1633382100000|2021-10-04 21:15:00|8830.2|8818.2|8829.8|8817.8|8830.2|8818.2|8829.8|8817.8|0
1633382400000|2021-10-04 21:20:00|8829.6|8817.6|8827.8|8815.8|8829.8|8817.8|8827.6|8815.6|0
1633382700000|2021-10-04 21:25:00|8828|8816|8826.8|8814.8|8828|8816|8826.8|8814.8|0
1633383000000|2021-10-04 21:30:00|8827|8815|8827|8815|8827|8815|8826.8|8814.8|0
1633383300000|2021-10-04 21:35:00|8826.8|8814.8|8826.8|8814.8|8827.2|8815.2|8826.6|8814.6|0
1633383600000|2021-10-04 21:40:00|8827.2|8815.2|8827|8815|8827.4|8815.4|8827|8815|0
1633383900000|2021-10-04 21:45:00|8827.2|8815.2|8828|8816|8828|8816|8827|8815|0
1633384200000|2021-10-04 21:50:00|8828.2|8816.2|8825.6|8813.6|8828.2|8816.2|8825.4|8813.4|0
1633384500000|2021-10-04 21:55:00|8825.8|8813.8|8825.8|8813.8|8826.6|8814.6|8825.2|8813.2|0
1633384800000|2021-10-04 22:00:00|8826.1|8814.1|8827.1|8815.1|8834.3|8822.3|8826|8814|0
1633385100000|2021-10-04 22:05:00|8827.2|8815.2|8828.8|8816.8|8828.8|8816.8|8826|8814|0
1633385400000|2021-10-04 22:10:00|8828.9|8816.9|8832.1|8820.1|8832.8|8820.8|8828.8|8816.8|0
1633385700000|2021-10-04 22:15:00|8832.3|8820.3|8831.6|8819.6|8833.2|8821.2|8830.5|8818.5|0
1633386000000|2021-10-04 22:20:00|8831.7|8819.7|8831|8819|8832.7|8820.7|8831|8819|0
1633386300000|2021-10-04 22:25:00|8831.6|8819.6|8833.8|8821.8|8834.9|8822.9|8831|8819|0
1633386600000|2021-10-04 22:30:00|8833.9|8821.9|8837.8|8825.8|8837.8|8825.8|8833.8|8821.8|0
1633386900000|2021-10-04 22:35:00|8837.7|8825.7|8837.8|8825.8|8837.8|8825.8|8837.1|8825.1|0
1633387200000|2021-10-04 22:40:00|8837.9|8825.9|8838.9|8826.9|8840|8828|8837.9|8825.9|0
1633387500000|2021-10-04 22:45:00|8838.8|8826.8|8837.1|8825.1|8838.9|8826.9|8836|8824|0
1633387800000|2021-10-04 22:50:00|8836.9|8824.9|8834.9|8822.9|8837.8|8825.8|8834.3|8822.3|0
1633388100000|2021-10-04 22:55:00|8834.3|8822.3|8837.8|8825.8|8838.2|8826.2|8834.3|8822.3|0
1633388400000|2021-10-04 23:00:00|8838.2|8826.2|8838.9|8826.9|8840|8828|8838.2|8826.2|0
1633388700000|2021-10-04 23:05:00|8839.1|8827.1|8835.2|8823.2|8839.5|8827.5|8833.9|8821.9|0
1633389000000|2021-10-04 23:10:00|8835.1|8823.1|8838.5|8826.5|8839.6|8827.6|8834.5|8822.5|0
1633389300000|2021-10-04 23:15:00|8839.1|8827.1|8830.1|8818.1|8839.1|8827.1|8828.3|8816.3|0
1633389600000|2021-10-04 23:20:00|8830|8818|8831.2|8819.2|8832.3|8820.3|8826.6|8814.6|0
1633389900000|2021-10-04 23:25:00|8831.3|8819.3|8828.7|8816.7|8831.7|8819.7|8828.7|8816.7|0
1633390200000|2021-10-04 23:30:00|8828.3|8816.3|8827.1|8815.1|8830.2|8818.2|8821.5|8809.5|0
1633390500000|2021-10-04 23:35:00|8827|8815|8829.3|8817.3|8831|8819|8826.6|8814.6|0
1633390800000|2021-10-04 23:40:00|8829.2|8817.2|8827.1|8815.1|8829.2|8817.2|8818.7|8806.7|0
1633391100000|2021-10-04 23:45:00|8827|8815|8827.7|8815.7|8829.9|8817.9|8825.5|8813.5|0
1633391400000|2021-10-04 23:50:00|8827.8|8815.8|8826.6|8814.6|8832.8|8820.8|8825.5|8813.5|0
1633391700000|2021-10-04 23:55:00|8826|8814|8825.5|8813.5|8828.6|8816.6|8821.6|8809.6|0
1633392000000|2021-10-05 00:00:00|8825.6|8813.6|8826|8814|8830.6|8818.6|8819.8|8807.8|0
1633392300000|2021-10-05 00:05:00|8826.6|8814.6|8823.1|8811.1|8826.6|8814.6|8815.9|8803.9|0
1633392600000|2021-10-05 00:10:00|8823.2|8811.2|8820.3|8808.3|8824.2|8812.2|8819|8807|0
1633392900000|2021-10-05 00:15:00|8820.2|8808.2|8814.1|8802.1|8829.8|8817.8|8812|8800|0
1633393200000|2021-10-05 00:20:00|8814.7|8802.7|8811.5|8799.5|8815.8|8803.8|8807.1|8795.1|0
1633393500000|2021-10-05 00:25:00|8811.4|8799.4|8814.1|8802.1|8816.9|8804.9|8809.3|8797.3|0
1633393800000|2021-10-05 00:30:00|8814.3|8802.3|8803.9|8791.9|8814.7|8802.7|8802.8|8790.8|0
1633394100000|2021-10-05 00:35:00|8803.8|8791.8|8804.3|8792.3|8806.5|8794.5|8802.7|8790.7|0
1633394400000|2021-10-05 00:40:00|8804.1|8792.1|8793.9|8781.9|8804.1|8792.1|8793.9|8781.9|0
1633394700000|2021-10-05 00:45:00|8793.3|8781.3|8790|8778|8794.3|8782.3|8789.5|8777.5|0
1633395000000|2021-10-05 00:50:00|8789.8|8777.8|8794.1|8782.1|8796.5|8784.5|8787.2|8775.2|0
1633395300000|2021-10-05 00:55:00|8793.9|8781.9|8786.1|8774.1|8793.9|8781.9|8786.1|8774.1|0
1633395600000|2021-10-05 01:00:00|8785.1|8773.1|8791|8779|8795.4|8783.4|8785|8773|0
1633395900000|2021-10-05 01:05:00|8790.8|8778.8|8781.5|8769.5|8791.5|8779.5|8777.1|8765.1|0
1633396200000|2021-10-05 01:10:00|8781.1|8769.1|8778.8|8766.8|8783.8|8771.8|8777.7|8765.7|0
1633396500000|2021-10-05 01:15:00|8779|8767|8774.5|8762.5|8782.1|8770.1|8773.4|8761.4|0
1633396800000|2021-10-05 01:20:00|8774.6|8762.6|8772.3|8760.3|8777.7|8765.7|8769.4|8757.4|0
1633397100000|2021-10-05 01:25:00|8772.4|8760.4|8773|8761|8775.1|8763.1|8771.8|8759.8|0
1633397400000|2021-10-05 01:30:00|8772.5|8760.5|8776.7|8764.7|8776.7|8764.7|8767.9|8755.9|0
1633397700000|2021-10-05 01:35:00|8776.5|8764.5|8780.2|8768.2|8782.4|8770.4|8771.8|8759.8|0
1633398000000|2021-10-05 01:40:00|8780|8768|8785.5|8773.5|8793.8|8781.8|8779.1|8767.1|0
1633398300000|2021-10-05 01:45:00|8785.7|8773.7|8791.1|8779.1|8793.2|8781.2|8785.7|8773.7|0
1633398600000|2021-10-05 01:50:00|8791.5|8779.5|8801.3|8789.3|8806.8|8794.8|8791.5|8779.5|0
1633398900000|2021-10-05 01:55:00|8801.5|8789.5|8798.4|8786.4|8808.9|8796.9|8795.7|8783.7|0
1633399200000|2021-10-05 02:00:00|8798.3|8786.3|8802.8|8790.8|8802.8|8790.8|8793.4|8781.4|0
1633399500000|2021-10-05 02:05:00|8803|8791|8799.6|8787.6|8812.6|8800.6|8799.6|8787.6|0
1633399800000|2021-10-05 02:10:00|8799.2|8787.2|8801.8|8789.8|8804.7|8792.7|8798.5|8786.5|0
1633400100000|2021-10-05 02:15:00|8802|8790|8800.7|8788.7|8803.5|8791.5|8798.6|8786.6|0
1633400400000|2021-10-05 02:20:00|8800.8|8788.8|8795.8|8783.8|8806.2|8794.2|8795.2|8783.2|0
1633400700000|2021-10-05 02:25:00|8795.6|8783.6|8808.5|8796.5|8809|8797|8794.8|8782.8|0
1633401000000|2021-10-05 02:30:00|8808.4|8796.4|8811.4|8799.4|8818.4|8806.4|8808|8796|0
1633401300000|2021-10-05 02:35:00|8811.2|8799.2|8822.1|8810.1|8823.2|8811.2|8810.8|8798.8|0
1633401600000|2021-10-05 02:40:00|8823.2|8811.2|8819.4|8807.4|8823.2|8811.2|8817.2|8805.2|0
1633401900000|2021-10-05 02:45:00|8819.6|8807.6|8826.6|8814.6|8829.8|8817.8|8819|8807|0
1633402200000|2021-10-05 02:50:00|8827|8815|8825.9|8813.9|8828.8|8816.8|8823.8|8811.8|0
1633402500000|2021-10-05 02:55:00|8825.4|8813.4|8825.9|8813.9|8826.5|8814.5|8820.5|8808.5|0
1633402800000|2021-10-05 03:00:00|8826.1|8814.1|8827.6|8815.6|8835.2|8823.2|8824.8|8812.8|0
1633403100000|2021-10-05 03:05:00|8827.8|8815.8|8827|8815|8829.6|8817.6|8824.1|8812.1|0
1633403400000|2021-10-05 03:10:00|8827.2|8815.2|8830.3|8818.3|8833.6|8821.6|8825.5|8813.5|0
1633403700000|2021-10-05 03:15:00|8830.5|8818.5|8826.9|8814.9|8831.3|8819.3|8825.3|8813.3|0
1633404000000|2021-10-05 03:20:00|8826.7|8814.7|8830.8|8818.8|8830.8|8818.8|8825.8|8813.8|0
1633404300000|2021-10-05 03:25:00|8830.6|8818.6|8828|8816|8833.4|8821.4|8827.5|8815.5|0
1633404600000|2021-10-05 03:30:00|8827.8|8815.8|8811.2|8799.2|8827.8|8815.8|8811.2|8799.2|0
1633404900000|2021-10-05 03:35:00|8811.7|8799.7|8835.6|8823.6|8835.6|8823.6|8811.6|8799.6|0
1633405200000|2021-10-05 03:40:00|8835.5|8823.5|8832.9|8820.9|8836.1|8824.1|8830.1|8818.1|0
1633405500000|2021-10-05 03:45:00|8832.8|8820.8|8835.5|8823.5|8835.5|8823.5|8825.7|8813.7|0
1633405800000|2021-10-05 03:50:00|8835.6|8823.6|8837.7|8825.7|8839.9|8827.9|8835.1|8823.1|0
1633406100000|2021-10-05 03:55:00|8837.9|8825.9|8838.3|8826.3|8839.4|8827.4|8835.1|8823.1|0
1633406400000|2021-10-05 04:00:00|8838.7|8826.7|8834.4|8822.4|8839.3|8827.3|8833.3|8821.3|0
1633406700000|2021-10-05 04:05:00|8834.6|8822.6|8834|8822|8838.3|8826.3|8832.4|8820.4|0
1633407000000|2021-10-05 04:10:00|8834.1|8822.1|8829.6|8817.6|8835.6|8823.6|8829.2|8817.2|0
1633407300000|2021-10-05 04:15:00|8829.8|8817.8|8831.3|8819.3|8834.5|8822.5|8829.6|8817.6|0
1633407600000|2021-10-05 04:20:00|8831.4|8819.4|8830.7|8818.7|8832.9|8820.9|8826.9|8814.9|0
1633407900000|2021-10-05 04:25:00|8830.5|8818.5|8821.6|8809.6|8830.5|8818.5|8821|8809|0
1633408200000|2021-10-05 04:30:00|8821.5|8809.5|8816.6|8804.6|8821.6|8809.6|8816.1|8804.1|0
1633408500000|2021-10-05 04:35:00|8817.2|8805.2|8816.5|8804.5|8820.5|8808.5|8816.2|8804.2|0
1633408800000|2021-10-05 04:40:00|8816.3|8804.3|8818.8|8806.8|8819.3|8807.3|8815|8803|0
1633409100000|2021-10-05 04:45:00|8819.4|8807.4|8823.6|8811.6|8829.6|8817.6|8818.3|8806.3|0
1633409400000|2021-10-05 04:50:00|8823.4|8811.4|8821|8809|8825.8|8813.8|8818.9|8806.9|0
1633409700000|2021-10-05 04:55:00|8820.8|8808.8|8824.7|8812.7|8825.9|8813.9|8819.9|8807.9|0
1633410000000|2021-10-05 05:00:00|8824.1|8812.1|8826.3|8814.3|8831.1|8819.1|8822.5|8810.5|0
1633410300000|2021-10-05 05:05:00|8826.2|8814.2|8826.4|8814.4|8830.3|8818.3|8820.4|8808.4|0
1633410600000|2021-10-05 05:10:00|8826.6|8814.6|8818.9|8806.9|8828.1|8816.1|8818.4|8806.4|0
1633410900000|2021-10-05 05:15:00|8818.8|8806.8|8822.2|8810.2|8823.4|8811.4|8817.4|8805.4|0
1633411200000|2021-10-05 05:20:00|8822.3|8810.3|8825.7|8813.7|8827.1|8815.1|8821.1|8809.1|0
1633411500000|2021-10-05 05:25:00|8825.9|8813.9|8830.6|8818.6|8830.7|8818.7|8823|8811|0
1633411800000|2021-10-05 05:30:00|8830.7|8818.7|8820.8|8808.8|8831.1|8819.1|8819.7|8807.7|0
1633412100000|2021-10-05 05:35:00|8820.6|8808.6|8825.6|8813.6|8826.7|8814.7|8819|8807|0
1633412400000|2021-10-05 05:40:00|8825.5|8813.5|8818.7|8806.7|8825.6|8813.6|8818.5|8806.5|0
1633412700000|2021-10-05 05:45:00|8818.9|8806.9|8825.1|8813.1|8827.3|8815.3|8818.5|8806.5|0
1633413000000|2021-10-05 05:50:00|8824.7|8812.7|8822|8810|8826.7|8814.7|8818.7|8806.7|0
1633413300000|2021-10-05 05:55:00|8821.9|8809.9|8823.9|8811.9|8823.9|8811.9|8816.5|8804.5|0
1633413600000|2021-10-05 06:00:00|8823.6|8811.6|8835.7|8830.7|8840.2|8835.2|8812.2|8805.9|46
1633413900000|2021-10-05 06:05:00|8834.2|8829.2|8816.7|8811.7|8834.7|8829.7|8815.2|8810.2|17
1633414200000|2021-10-05 06:10:00|8816.2|8811.2|8815.2|8810.2|8820.7|8815.7|8812.7|8807.7|20
1633414500000|2021-10-05 06:15:00|8814.7|8809.7|8807.2|8802.2|8814.7|8809.7|8800.7|8795.7|31
1633414800000|2021-10-05 06:20:00|8807.7|8802.7|8817.2|8812.2|8819.2|8814.2|8807.7|8802.7|18
1633415100000|2021-10-05 06:25:00|8817.7|8812.7|8819.7|8814.7|8820.2|8815.2|8811.7|8806.7|18
1633415400000|2021-10-05 06:30:00|8820.2|8815.2|8814.7|8809.7|8820.2|8815.2|8814.7|8809.7|11
1633415700000|2021-10-05 06:35:00|8815.2|8810.2|8813.7|8808.7|8818.7|8813.7|8811.7|8806.7|9
1633416000000|2021-10-05 06:40:00|8814.2|8809.2|8816.2|8811.2|8819.2|8814.2|8814.2|8809.2|16
1633416300000|2021-10-05 06:45:00|8817.2|8812.2|8815.7|8810.7|8821.2|8816.2|8815.7|8810.7|10
1633416600000|2021-10-05 06:50:00|8815.2|8810.2|8817.7|8812.7|8820.2|8815.2|8813.7|8808.7|17
1633416900000|2021-10-05 06:55:00|8817.2|8812.2|8813.7|8808.7|8818.7|8813.7|8813.2|8808.2|33
1633417200000|2021-10-05 07:00:00|8806.7|8801.7|8812.7|8807.7|8818.2|8813.2|8789.7|8784.7|375
1633417500000|2021-10-05 07:05:00|8811.2|8806.2|8788.2|8783.2|8811.7|8806.7|8787.2|8782.2|185
1633417800000|2021-10-05 07:10:00|8791.2|8786.2|8805.2|8800.2|8808.7|8803.7|8787.2|8782.2|194
1633418100000|2021-10-05 07:15:00|8806.2|8801.2|8792.2|8787.2|8812.7|8807.7|8791.2|8786.2|152
1633418400000|2021-10-05 07:20:00|8791.7|8786.7|8816.2|8811.2|8818.2|8813.2|8789.7|8784.7|109
1633418700000|2021-10-05 07:25:00|8815.7|8810.7|8815.7|8810.7|8817.2|8812.2|8805.7|8800.7|59
1633419000000|2021-10-05 07:30:00|8815.2|8810.2|8810.2|8805.2|8815.2|8810.2|8799.7|8794.7|105
1633419300000|2021-10-05 07:35:00|8811.2|8806.2|8802.7|8797.7|8813.2|8808.2|8800.2|8795.2|79
1633419600000|2021-10-05 07:40:00|8803.2|8798.2|8802|8797|8814.5|8809.5|8800.5|8795.5|81
1633419900000|2021-10-05 07:45:00|8802.5|8797.5|8805|8800|8806.5|8801.5|8793|8788|66
1633420200000|2021-10-05 07:50:00|8806|8801|8816|8811|8818.5|8813.5|8799|8794|186
1633420500000|2021-10-05 07:55:00|8816.5|8811.5|8806.5|8801.5|8819.5|8814.5|8805.5|8800.5|102
1633420800000|2021-10-05 08:00:00|8807|8802|8811|8806|8811|8806|8802|8797|83
1633421100000|2021-10-05 08:05:00|8811.5|8806.5|8815|8810|8820|8815|8810.5|8805.5|52
1633421400000|2021-10-05 08:10:00|8814.5|8809.5|8823.5|8818.5|8823.5|8818.5|8811|8806|60
1633421700000|2021-10-05 08:15:00|8823|8818|8828|8823|8830|8825|8821|8816|72
1633422000000|2021-10-05 08:20:00|8829|8824|8817|8812|8831|8826|8817|8812|45
1633422300000|2021-10-05 08:25:00|8815.5|8810.5|8820|8815|8820|8815|8811|8806|36
1633422600000|2021-10-05 08:30:00|8820.5|8815.5|8828|8823|8829.5|8824.5|8819|8814|66
1633422900000|2021-10-05 08:35:00|8828.5|8823.5|8833.5|8828.5|8834|8829|8826|8821|69
1633423200000|2021-10-05 08:40:00|8834.5|8829.5|8833|8828|8834.5|8829.5|8826|8821|66
1633423500000|2021-10-05 08:45:00|8833.5|8828.5|8827|8822|8836|8831|8826|8821|42
1633423800000|2021-10-05 08:50:00|8826.5|8821.5|8834|8829|8840.5|8835.5|8825|8820|64
1633424100000|2021-10-05 08:55:00|8834.5|8829.5|8839|8834|8841.5|8836.5|8833.5|8828.5|64
1633424400000|2021-10-05 09:00:00|8840|8835|8844|8839|8847|8842|8835|8830|103
1633424700000|2021-10-05 09:05:00|8844.5|8839.5|8839|8834|8848.5|8843.5|8837.5|8832.5|87
1633425000000|2021-10-05 09:10:00|8839.5|8834.5|8842|8837|8842.5|8837.5|8836|8831|93
1633425300000|2021-10-05 09:15:00|8842.5|8837.5|8841|8836|8843|8838|8836.5|8831.5|50
1633425600000|2021-10-05 09:20:00|8840.5|8835.5|8838|8833|8844.5|8839.5|8837.5|8832.5|54
1633425900000|2021-10-05 09:25:00|8838.5|8833.5|8831|8826|8839|8834|8828|8823|39
1633426200000|2021-10-05 09:30:00|8830.5|8825.5|8835|8830|8835|8830|8826|8821|21
1633426500000|2021-10-05 09:35:00|8834.5|8829.5|8847|8842|8848.5|8843.5|8834.5|8829.5|51
1633426800000|2021-10-05 09:40:00|8847.5|8842.5|8851|8846|8856|8851|8847|8842|76
1633427100000|2021-10-05 09:45:00|8851.5|8846.5|8848|8843|8854|8849|8848|8843|34
1633427400000|2021-10-05 09:50:00|8847.5|8842.5|8850|8845|8852.5|8847.5|8846.5|8841.5|37
1633427700000|2021-10-05 09:55:00|8849.5|8844.5|8850|8845|8852.5|8847.5|8847|8842|31
1633428000000|2021-10-05 10:00:00|8849.5|8844.5|8848|8843|8850|8845|8844.5|8839.5|27
1633428300000|2021-10-05 10:05:00|8847.5|8842.5|8839.5|8834.5|8849.5|8844.5|8837|8832|71
1633428600000|2021-10-05 10:10:00|8839|8834|8840|8835|8847|8842|8839|8834|34
1633428900000|2021-10-05 10:15:00|8839.5|8834.5|8838|8833|8842|8837|8834|8829|42
1633429200000|2021-10-05 10:20:00|8838.5|8833.5|8838|8833|8840.5|8835.5|8836|8831|31
1633429500000|2021-10-05 10:25:00|8839|8834|8842|8837|8846|8841|8838.5|8833.5|31
1633429800000|2021-10-05 10:30:00|8843|8838|8838|8833|8844|8839|8837|8832|24
1633430100000|2021-10-05 10:35:00|8839.5|8834.5|8850|8845|8850.5|8845.5|8838.5|8833.5|41
1633430400000|2021-10-05 10:40:00|8850.5|8845.5|8846|8841|8852|8847|8845|8840|39
1633430700000|2021-10-05 10:45:00|8845.5|8840.5|8848|8843|8849.5|8844.5|8842|8837|31
1633431000000|2021-10-05 10:50:00|8848.5|8843.5|8848|8843|8850|8845|8845.5|8840.5|33
1633431300000|2021-10-05 10:55:00|8849|8844|8849|8844|8850|8845|8844.5|8839.5|32
1633431600000|2021-10-05 11:00:00|8848.5|8843.5|8841|8836|8849|8844|8841|8836|94
1633431900000|2021-10-05 11:05:00|8841.5|8836.5|8840|8835|8842|8837|8836.5|8831.5|78
1633432200000|2021-10-05 11:10:00|8839.5|8834.5|8848|8843|8849|8844|8839.5|8834.5|25
1633432500000|2021-10-05 11:15:00|8848.5|8843.5|8849|8844|8852|8847|8847|8842|51
1633432800000|2021-10-05 11:20:00|8849.5|8844.5|8843|8838|8852.5|8847.5|8841.5|8836.5|39
1633433100000|2021-10-05 11:25:00|8843.5|8838.5|8856.5|8851.5|8858.5|8853.5|8843.5|8838.5|53
1633433400000|2021-10-05 11:30:00|8857.5|8852.5|8847|8842|8858|8853|8847|8842|31
1633433700000|2021-10-05 11:35:00|8846.5|8841.5|8852.5|8847.5|8853|8848|8845.5|8840.5|55
1633434000000|2021-10-05 11:40:00|8851.3|8846.3|8847.8|8842.8|8852.3|8847.3|8844.3|8839.3|45
1633434300000|2021-10-05 11:45:00|8847.3|8842.3|8850.3|8845.3|8852.3|8847.3|8847.3|8842.3|29
1633434600000|2021-10-05 11:50:00|8850.8|8845.8|8847.8|8842.8|8853.8|8848.8|8846.3|8841.3|23
1633434900000|2021-10-05 11:55:00|8847.3|8842.3|8848.3|8843.3|8850.8|8845.8|8844.8|8839.8|35
1633435200000|2021-10-05 12:00:00|8846.8|8841.8|8841.8|8836.8|8847.8|8842.8|8840.8|8835.8|27
1633435500000|2021-10-05 12:05:00|8841.3|8836.3|8842.8|8837.8|8845.3|8840.3|8840.8|8835.8|23
1633435800000|2021-10-05 12:10:00|8843.3|8838.3|8847.8|8842.8|8853.3|8848.3|8843.3|8838.3|37
1633436100000|2021-10-05 12:15:00|8848.3|8843.3|8843.3|8838.3|8849.3|8844.3|8840.8|8835.8|47
1633436400000|2021-10-05 12:20:00|8843.8|8838.8|8841.3|8836.3|8844.8|8839.8|8837.3|8832.3|37
1633436700000|2021-10-05 12:25:00|8841.8|8836.8|8843.8|8838.8|8845.8|8840.8|8840.3|8835.3|28
1633437000000|2021-10-05 12:30:00|8844.3|8839.3|8843.3|8838.3|8845.8|8840.8|8840.8|8835.8|29
1633437300000|2021-10-05 12:35:00|8843.8|8838.8|8845.3|8840.3|8847.3|8842.3|8842.3|8837.3|31
1633437600000|2021-10-05 12:40:00|8845.8|8840.8|8841.8|8836.8|8847.8|8842.8|8841.8|8836.8|24
1633437900000|2021-10-05 12:45:00|8842.3|8837.3|8843.3|8838.3|8847.3|8842.3|8841.8|8836.8|42
1633438200000|2021-10-05 12:50:00|8842.8|8837.8|8842.3|8837.3|8846.8|8841.8|8839.3|8834.3|40
1633438500000|2021-10-05 12:55:00|8842.8|8837.8|8847.3|8842.3|8850.3|8845.3|8842.3|8837.3|41
1633438800000|2021-10-05 13:00:00|8847.8|8842.8|8850.8|8845.8|8851.3|8846.3|8841.8|8836.8|47
1633439100000|2021-10-05 13:05:00|8851.3|8846.3|8852.3|8847.3|8853.3|8848.3|8848.3|8843.3|73
1633439400000|2021-10-05 13:10:00|8852.8|8847.8|8848.8|8843.8|8856.3|8851.3|8848.8|8843.8|75
1633439700000|2021-10-05 13:15:00|8848.3|8843.3|8846.8|8841.8|8850.3|8845.3|8842.8|8837.8|40
1633440000000|2021-10-05 13:20:00|8846.3|8841.3|8841.8|8836.8|8848.8|8843.8|8839.3|8834.3|58
1633440300000|2021-10-05 13:25:00|8842.3|8837.3|8842.3|8837.3|8846.3|8841.3|8841.3|8836.3|52
1633440600000|2021-10-05 13:30:00|8841.3|8836.3|8847.8|8842.8|8849.8|8844.8|8832.8|8827.8|159
1633440900000|2021-10-05 13:35:00|8849.3|8844.3|8840.3|8835.3|8854.3|8849.3|8827.8|8822.8|132
1633441200000|2021-10-05 13:40:00|8840.8|8835.8|8835.8|8830.8|8843.8|8838.8|8834.8|8829.8|55
1633441500000|2021-10-05 13:45:00|8836.8|8831.8|8849.3|8844.3|8849.8|8844.8|8832.3|8827.3|77
1633441800000|2021-10-05 13:50:00|8849.8|8844.8|8857.8|8852.8|8861.8|8856.8|8848.3|8843.3|141
1633442100000|2021-10-05 13:55:00|8858.8|8853.8|8855.3|8850.3|8863.3|8858.3|8851.8|8846.8|64
1633442400000|2021-10-05 14:00:00|8855.8|8850.8|8873.8|8868.8|8877.3|8872.3|8855.8|8850.8|182
1633442700000|2021-10-05 14:05:00|8874.8|8869.8|8880.8|8875.8|8884.3|8879.3|8872.3|8867.3|142
1633443000000|2021-10-05 14:10:00|8881.4|8876.4|8893.4|8888.4|8893.4|8888.4|8881.4|8876.4|126
1633443300000|2021-10-05 14:15:00|8893.9|8888.9|8887.9|8882.9|8896.9|8891.9|8887.9|8882.9|166
1633443600000|2021-10-05 14:20:00|8888.4|8883.4|8888.4|8883.4|8892.9|8887.9|8887.9|8882.9|149
1633443900000|2021-10-05 14:25:00|8888.9|8883.9|8892.9|8887.9|8893.4|8888.4|8888.9|8883.9|119
1633444200000|2021-10-05 14:30:00|8893.9|8888.9|8906.9|8901.9|8906.9|8901.9|8893.9|8888.9|172
1633444500000|2021-10-05 14:35:00|8907.9|8902.9|8903.4|8898.4|8908.9|8903.9|8902.9|8897.9|289
1633444800000|2021-10-05 14:40:00|8903.9|8898.9|8913.9|8908.9|8914.9|8909.9|8903.9|8898.9|161
1633445100000|2021-10-05 14:45:00|8913.4|8908.4|8910.4|8905.4|8917.4|8912.4|8910.4|8905.4|144
1633445400000|2021-10-05 14:50:00|8910.9|8905.9|8906.9|8901.9|8915.9|8910.9|8903.9|8898.9|147
1633445700000|2021-10-05 14:55:00|8907.4|8902.4|8903.9|8898.9|8909.9|8904.9|8901.9|8896.9|123
1633446000000|2021-10-05 15:00:00|8904.4|8899.4|8906.4|8901.4|8909.4|8904.4|8901.9|8896.9|68
1633446300000|2021-10-05 15:05:00|8907.4|8902.4|8910.4|8905.4|8912.9|8907.9|8907.4|8902.4|48
1633446600000|2021-10-05 15:10:00|8910.9|8905.9|8917.4|8912.4|8919.9|8914.9|8910.9|8905.9|137
1633446900000|2021-10-05 15:15:00|8917.9|8912.9|8920.9|8915.9|8921.9|8916.9|8917.4|8912.4|151
1633447200000|2021-10-05 15:20:00|8921.4|8916.4|8920.4|8915.4|8924.9|8919.9|8918.9|8913.9|132
1633447500000|2021-10-05 15:25:00|8920.9|8915.9|8924.4|8919.4|8928.9|8923.9|8918.9|8913.9|271
1633447800000|2021-10-05 15:30:00|8925.4|8918.4|8931.4|8925.4|8934.4|8928.4|8921.4|8915.4|614
1633448100000|2021-10-05 15:35:00|8932.4|8926.4|8919.4|8913.4|8937.4|8930.4|8919.4|8913.4|264
1633448400000|2021-10-05 15:40:00|8920.4|8914.4|8921.4|8914.4|8923.4|8916.4|8917.4|8911.4|84
1633448700000|2021-10-05 15:45:00|8922.4|8915.4|8918.4|8912.4|8923.4|8916.4|8917.4|8910.4|25
1633449000000|2021-10-05 15:50:00|8919.4|8911.4|8918.4|8912.4|8920.4|8914.4|8917.4|8911.4|31
1633449300000|2021-10-05 15:55:00|8919.4|8913.4|8925.4|8919.4|8926.4|8919.4|8918.4|8911.4|49
1633449600000|2021-10-05 16:00:00|8926.4|8918.4|8925.4|8919.4|8927.4|8921.4|8923.4|8917.4|29
1633449900000|2021-10-05 16:05:00|8926.4|8918.4|8926.4|8920.4|8926.4|8920.4|8923.4|8916.4|36
1633450200000|2021-10-05 16:10:00|8925.4|8919.4|8925.4|8919.4|8928.4|8921.4|8924.4|8918.4|9
1633450500000|2021-10-05 16:15:00|8924.4|8918.4|8921.4|8914.4|8927.4|8920.4|8920.4|8914.4|21
1633450800000|2021-10-05 16:20:00|8922.4|8915.4|8914.4|8908.4|8922.4|8916.4|8914.4|8907.4|30
1633451100000|2021-10-05 16:25:00|8915.4|8907.4|8918.4|8911.4|8921.4|8915.4|8914.4|8907.4|24
1633451400000|2021-10-05 16:30:00|8919.4|8912.4|8920.4|8914.4|8923.4|8917.4|8917.4|8910.4|10
1633451700000|2021-10-05 16:35:00|8921.4|8913.4|8918.4|8912.4|8921.4|8915.4|8917.4|8910.4|4
1633452000000|2021-10-05 16:40:00|8919.4|8913.4|8921.4|8914.4|8924.4|8917.4|8916.4|8910.4|9
1633452300000|2021-10-05 16:45:00|8920.4|8915.4|8923.4|8917.4|8924.4|8918.4|8919.4|8912.4|18
1633452600000|2021-10-05 16:50:00|8924.4|8918.4|8925.4|8919.4|8927.4|8920.4|8923.4|8917.4|6
1633452900000|2021-10-05 16:55:00|8926.4|8920.4|8926.4|8919.4|8928.4|8921.4|8925.4|8918.4|13
1633453200000|2021-10-05 17:00:00|8925.4|8918.4|8921.4|8914.4|8926.4|8919.4|8920.4|8914.4|12
1633453500000|2021-10-05 17:05:00|8922.4|8913.4|8926.4|8919.4|8926.4|8919.4|8921.4|8913.4|9
1633453800000|2021-10-05 17:10:00|8927.4|8917.4|8923.4|8916.4|8927.4|8920.4|8920.4|8914.4|10
1633454100000|2021-10-05 17:15:00|8924.4|8917.4|8921.4|8914.4|8926.4|8919.4|8921.4|8914.4|11
1633454400000|2021-10-05 17:20:00|8922.4|8915.4|8924.4|8917.4|8924.4|8917.4|8919.4|8913.4|11
1633454700000|2021-10-05 17:25:00|8923.4|8916.4|8920.4|8913.4|8924.4|8917.4|8919.4|8913.4|5
1633455000000|2021-10-05 17:30:00|8922.4|8915.4|8922.4|8915.4|8925.4|8918.4|8919.4|8913.4|4
1633455300000|2021-10-05 17:35:00|8924.4|8916.4|8925.4|8918.4|8925.4|8918.4|8921.4|8914.4|10
1633455600000|2021-10-05 17:40:00|8926.4|8919.4|8927.4|8920.4|8927.4|8921.4|8924.4|8918.4|3
1633455900000|2021-10-05 17:45:00|8928.4|8921.4|8925.4|8918.4|8928.4|8921.4|8924.4|8918.4|16
1633456200000|2021-10-05 17:50:00|8926.4|8919.4|8925.4|8917.4|8929.4|8921.4|8925.4|8917.4|8
1633456500000|2021-10-05 17:55:00|8927.4|8920.4|8934.7|8922.7|8934.7|8925.4|8927.4|8919.4|32
1633456800000|2021-10-05 18:00:00|8934.6|8922.6|8935.8|8923.8|8938.7|8926.7|8933.5|8921.5|0
1633457100000|2021-10-05 18:05:00|8936.2|8924.2|8932.7|8920.7|8936.2|8924.2|8930.5|8918.5|0
1633457400000|2021-10-05 18:10:00|8932.6|8920.6|8932.4|8920.4|8935.2|8923.2|8932.4|8920.4|0
1633457700000|2021-10-05 18:15:00|8932.5|8920.5|8931.3|8919.3|8934.7|8922.7|8930.1|8918.1|0
1633458000000|2021-10-05 18:20:00|8931.4|8919.4|8931|8919|8932.4|8920.4|8928.9|8916.9|0
1633458300000|2021-10-05 18:25:00|8931.1|8919.1|8935.1|8923.1|8935.1|8923.1|8931|8919|0
1633458600000|2021-10-05 18:30:00|8935|8923|8937.5|8925.5|8938.7|8926.7|8934.9|8922.9|0
1633458900000|2021-10-05 18:35:00|8937.6|8925.6|8939|8927|8940.6|8928.6|8936.7|8924.7|0
1633459200000|2021-10-05 18:40:00|8939.1|8927.1|8940.8|8928.8|8942.2|8930.2|8938.4|8926.4|0
1633459500000|2021-10-05 18:45:00|8940.9|8928.9|8941.8|8929.8|8943.4|8931.4|8939.6|8927.6|0
1633459800000|2021-10-05 18:50:00|8941.9|8929.9|8940.5|8928.5|8943.2|8931.2|8940.5|8928.5|0
1633460100000|2021-10-05 18:55:00|8940.6|8928.6|8938.9|8926.9|8941.7|8929.7|8937.4|8925.4|0
1633460400000|2021-10-05 19:00:00|8939|8927|8937.2|8925.2|8939|8927|8934.7|8922.7|0
1633460700000|2021-10-05 19:05:00|8937.3|8925.3|8937.3|8925.3|8938.6|8926.6|8934.9|8922.9|0
1633461000000|2021-10-05 19:10:00|8937.2|8925.2|8939.9|8927.9|8940|8928|8935.1|8923.1|0
1633461300000|2021-10-05 19:15:00|8939.8|8927.8|8937.3|8925.3|8941|8929|8935|8923|0
1633461600000|2021-10-05 19:20:00|8936.8|8924.8|8929.8|8917.8|8937.4|8925.4|8928.6|8916.6|0
1633461900000|2021-10-05 19:25:00|8929.4|8917.4|8929.6|8917.6|8932.3|8920.3|8927.5|8915.5|0
1633462200000|2021-10-05 19:30:00|8929.1|8917.1|8932|8920|8933.1|8921.1|8927.3|8915.3|0
1633462500000|2021-10-05 19:35:00|8931.9|8919.9|8931.4|8919.4|8936.4|8924.4|8930.3|8918.3|0
1633462800000|2021-10-05 19:40:00|8931.3|8919.3|8932.1|8920.1|8935.9|8923.9|8930.1|8918.1|0
1633463100000|2021-10-05 19:45:00|8932|8920|8930.4|8918.4|8933.2|8921.2|8928.5|8916.5|0
1633463400000|2021-10-05 19:50:00|8930.5|8918.5|8920.2|8908.2|8931.6|8919.6|8919.6|8907.6|0
1633463700000|2021-10-05 19:55:00|8920.7|8908.7|8913.5|8901.5|8923.2|8911.2|8912.9|8900.9|0
1633464000000|2021-10-05 20:00:00|8913.4|8901.4|8920.6|8908.6|8924.6|8912.6|8913.3|8901.3|0
1633464300000|2021-10-05 20:05:00|8920.7|8908.7|8922.4|8910.4|8924.1|8912.1|8919.5|8907.5|0
1633464600000|2021-10-05 20:10:00|8922.3|8910.3|8919.5|8907.5|8923.5|8911.5|8919.5|8907.5|0
1633464900000|2021-10-05 20:15:00|8919.6|8907.6|8917.3|8905.3|8921.7|8909.7|8916.7|8904.7|0
1633465200000|2021-10-05 20:20:00|8917.4|8905.4|8919.5|8907.5|8919.5|8907.5|8917.3|8905.3|0
1633465500000|2021-10-05 20:25:00|8919.1|8907.1|8919.1|8907.1|8919.1|8907.1|8917.3|8905.3|0
1633465800000|2021-10-05 20:30:00|8919.5|8907.5|8920.4|8908.4|8922|8910|8919.5|8907.5|0
1633466100000|2021-10-05 20:35:00|8919.8|8907.8|8917.6|8905.6|8919.8|8907.8|8916.9|8904.9|0
1633466400000|2021-10-05 20:40:00|8917.5|8905.5|8914.9|8902.9|8917.5|8905.5|8911.9|8899.9|0
1633466700000|2021-10-05 20:45:00|8914.7|8902.7|8911.4|8899.4|8916.9|8904.9|8910.8|8898.8|0
1633467000000|2021-10-05 20:50:00|8911.6|8899.6|8918.4|8906.4|8918.7|8906.7|8911.4|8899.4|0
1633467300000|2021-10-05 20:55:00|8918|8906|8921.7|8909.7|8923.3|8911.3|8918|8906|0
1633467600000|2021-10-05 21:00:00|8921.5|8909.5|8920.9|8908.9|8921.5|8909.5|8920.7|8908.7|0
1633467900000|2021-10-05 21:05:00|8920.7|8908.7|8920.1|8908.1|8921.3|8909.3|8919.9|8907.9|0
1633468200000|2021-10-05 21:10:00|8919.9|8907.9|8920.1|8908.1|8920.1|8908.1|8919.9|8907.9|0
1633468500000|2021-10-05 21:15:00|8919.9|8907.9|8919.9|8907.9|8920.1|8908.1|8919.9|8907.9|0
1633468800000|2021-10-05 21:20:00|8919.7|8907.7|8919.9|8907.9|8920.1|8908.1|8919.5|8907.5|0
1633469100000|2021-10-05 21:25:00|8920.3|8908.3|8920.9|8908.9|8920.9|8908.9|8920.3|8908.3|0
1633469400000|2021-10-05 21:30:00|8920.7|8908.7|8919.9|8907.9|8920.7|8908.7|8919.9|8907.9|0
1633469700000|2021-10-05 21:35:00|8920.1|8908.1|8919.9|8907.9|8920.1|8908.1|8919.9|8907.9|0
1633470000000|2021-10-05 21:40:00|8919.7|8907.7|8919.9|8907.9|8919.9|8907.9|8919.7|8907.7|0
1633470300000|2021-10-05 21:45:00|8920.1|8908.1|8920.3|8908.3|8920.3|8908.3|8920.1|8908.1|0
1633470600000|2021-10-05 21:50:00|8920.1|8908.1|8920.5|8908.5|8920.5|8908.5|8920.1|8908.1|0
1633470900000|2021-10-05 21:55:00|8920.7|8908.7|8919.7|8907.7|8920.7|8908.7|8919.7|8907.7|0
1633471200000|2021-10-05 22:00:00|8919.4|8907.4|8925.9|8913.9|8926.5|8914.5|8916.7|8904.7|0
1633471500000|2021-10-05 22:05:00|8926.5|8914.5|8926.5|8914.5|8927.6|8915.6|8925.4|8913.4|0
1633471800000|2021-10-05 22:10:00|8926.6|8914.6|8927|8915|8927.6|8915.6|8923.7|8911.7|0
1633472100000|2021-10-05 22:15:00|8927.6|8915.6|8926.5|8914.5|8928.7|8916.7|8924.8|8912.8|0
1633472400000|2021-10-05 22:20:00|8926.6|8914.6|8927.6|8915.6|8927.6|8915.6|8925.4|8913.4|0
1633472700000|2021-10-05 22:25:00|8927|8915|8925.8|8913.8|8928.2|8916.2|8925.8|8913.8|0
1633473000000|2021-10-05 22:30:00|8925.6|8913.6|8925.8|8913.8|8925.8|8913.8|8922.5|8910.5|0
1633473300000|2021-10-05 22:35:00|8925.6|8913.6|8925.3|8913.3|8925.8|8913.8|8924.7|8912.7|0
1633473600000|2021-10-05 22:40:00|8925.4|8913.4|8925.8|8913.8|8926.9|8914.9|8924.7|8912.7|0
1633473900000|2021-10-05 22:45:00|8925.6|8913.6|8925.8|8913.8|8926.4|8914.4|8924.7|8912.7|0
1633474200000|2021-10-05 22:50:00|8925.7|8913.7|8924.7|8912.7|8926.9|8914.9|8922.5|8910.5|0
1633474500000|2021-10-05 22:55:00|8924.8|8912.8|8925.8|8913.8|8926.9|8914.9|8924.8|8912.8|0
1633474800000|2021-10-05 23:00:00|8926.2|8914.2|8923.7|8911.7|8926.4|8914.4|8923.3|8911.3|0
1633475100000|2021-10-05 23:05:00|8923.8|8911.8|8919.1|8907.1|8924.2|8912.2|8918|8906|0
1633475400000|2021-10-05 23:10:00|8918.7|8906.7|8915.8|8903.8|8919.8|8907.8|8914.7|8902.7|0
1633475700000|2021-10-05 23:15:00|8915.2|8903.2|8910.8|8898.8|8915.8|8903.8|8909|8897|0
1633476000000|2021-10-05 23:20:00|8910.4|8898.4|8907.6|8895.6|8911.9|8899.9|8906.2|8894.2|0
1633476300000|2021-10-05 23:25:00|8907.7|8895.7|8907|8895|8908.1|8896.1|8905.9|8893.9|0
1633476600000|2021-10-05 23:30:00|8907.6|8895.6|8911.6|8899.6|8911.6|8899.6|8905.2|8893.2|0
1633476900000|2021-10-05 23:35:00|8911.5|8899.5|8911.2|8899.2|8911.6|8899.6|8909.2|8897.2|0
1633477200000|2021-10-05 23:40:00|8911.1|8899.1|8907.6|8895.6|8911.1|8899.1|8907|8895|0
1633477500000|2021-10-05 23:45:00|8907.2|8895.2|8901.7|8889.7|8907.2|8895.2|8901.7|8889.7|0
1633477800000|2021-10-05 23:50:00|8901.8|8889.8|8905.5|8893.5|8906.1|8894.1|8901.8|8889.8|0
1633478100000|2021-10-05 23:55:00|8905.9|8893.9|8901.9|8889.9|8906.8|8894.8|8901.9|8889.9|0
1633478400000|2021-10-06 00:00:00|8902|8890|8902.4|8890.4|8905.2|8893.2|8899.7|8887.7|0
1633478700000|2021-10-06 00:05:00|8903|8891|8904.8|8892.8|8908.7|8896.7|8902.4|8890.4|0
1633479000000|2021-10-06 00:10:00|8904.4|8892.4|8904.8|8892.8|8905.2|8893.2|8900.8|8888.8|0
1633479300000|2021-10-06 00:15:00|8904.7|8892.7|8910.2|8898.2|8911.2|8899.2|8904.1|8892.1|0
1633479600000|2021-10-06 00:20:00|8909.9|8897.9|8919.2|8907.2|8919.2|8907.2|8907|8895|0
1633479900000|2021-10-06 00:25:00|8919|8907|8922.3|8910.3|8922.4|8910.4|8917.1|8905.1|0
1633480200000|2021-10-06 00:30:00|8922.1|8910.1|8922.4|8910.4|8927.7|8915.7|8921.2|8909.2|0
1633480500000|2021-10-06 00:35:00|8922.6|8910.6|8919.6|8907.6|8925.7|8913.7|8919.1|8907.1|0
1633480800000|2021-10-06 00:40:00|8919.8|8907.8|8920.6|8908.6|8922.4|8910.4|8915.9|8903.9|0
1633481100000|2021-10-06 00:45:00|8920.8|8908.8|8920.6|8908.6|8924.5|8912.5|8919.5|8907.5|0
1633481400000|2021-10-06 00:50:00|8920.4|8908.4|8919.6|8907.6|8921.2|8909.2|8915.3|8903.3|0
1633481700000|2021-10-06 00:55:00|8919.1|8907.1|8918.5|8906.5|8920.2|8908.2|8916.9|8904.9|0
1633482000000|2021-10-06 01:00:00|8918.7|8906.7|8903.2|8891.2|8922.8|8910.8|8901.4|8889.4|0
1633482300000|2021-10-06 01:05:00|8903|8891|8889.1|8877.1|8903|8891|8887.6|8875.6|0
1633482600000|2021-10-06 01:10:00|8889|8877|8888|8876|8891.3|8879.3|8886.5|8874.5|0
1633482900000|2021-10-06 01:15:00|8887.9|8875.9|8892|8880|8892|8880|8883.4|8871.4|0
1633483200000|2021-10-06 01:20:00|8894.1|8882.1|8895.5|8883.5|8896.2|8884.2|8890.8|8878.8|0
1633483500000|2021-10-06 01:25:00|8895.7|8883.7|8885.3|8873.3|8897.3|8885.3|8885.3|8873.3|0
1633483800000|2021-10-06 01:30:00|8885.2|8873.2|8880.3|8868.3|8888.5|8876.5|8880.3|8868.3|0
1633484100000|2021-10-06 01:35:00|8880.4|8868.4|8877.2|8865.2|8881.9|8869.9|8874.4|8862.4|0
1633484400000|2021-10-06 01:40:00|8877|8865|8864.2|8852.2|8877|8865|8862.1|8850.1|0
1633484700000|2021-10-06 01:45:00|8864|8852|8863.1|8851.1|8869.6|8857.6|8857|8845|0
1633485000000|2021-10-06 01:50:00|8863|8851|8847.8|8835.8|8863.1|8851.1|8843.4|8831.4|0
1633485300000|2021-10-06 01:55:00|8848|8836|8866.5|8854.5|8866.6|8854.6|8847.8|8835.8|0
1633485600000|2021-10-06 02:00:00|8866.6|8854.6|8861.3|8849.3|8866.6|8854.6|8860.7|8848.7|0
1633485900000|2021-10-06 02:05:00|8861.1|8849.1|8866.6|8854.6|8868.3|8856.3|8856.5|8844.5|0
1633486200000|2021-10-06 02:10:00|8866.4|8854.4|8866|8854|8868.7|8856.7|8862.8|8850.8|0
1633486500000|2021-10-06 02:15:00|8866.1|8854.1|8864.4|8852.4|8867.1|8855.1|8859.7|8847.7|0
1633486800000|2021-10-06 02:20:00|8864|8852|8874.9|8862.9|8874.9|8862.9|8859.7|8847.7|0
1633487100000|2021-10-06 02:25:00|8875.1|8863.1|8868.5|8856.5|8875.5|8863.5|8868|8856|0
1633487400000|2021-10-06 02:30:00|8868.3|8856.3|8867.4|8855.4|8870.1|8858.1|8864.7|8852.7|0
1633487700000|2021-10-06 02:35:00|8867.6|8855.6|8868|8856|8872.3|8860.3|8866.9|8854.9|0
1633488000000|2021-10-06 02:40:00|8869|8857|8867.8|8855.8|8871.1|8859.1|8867.8|8855.8|0
1633488300000|2021-10-06 02:45:00|8868|8856|8856.5|8844.5|8868.3|8856.3|8849.5|8837.5|0
1633488600000|2021-10-06 02:50:00|8856.7|8844.7|8851.5|8839.5|8858.7|8846.7|8846.2|8834.2|0
1633488900000|2021-10-06 02:55:00|8851.6|8839.6|8861.8|8849.8|8862.9|8850.9|8851.5|8839.5|0
1633489200000|2021-10-06 03:00:00|8862|8850|8852.7|8840.7|8862.4|8850.4|8851.6|8839.6|0
1633489500000|2021-10-06 03:05:00|8852.9|8840.9|8855.7|8843.7|8861.1|8849.1|8848.6|8836.6|0
1633489800000|2021-10-06 03:10:00|8855.5|8843.5|8855.8|8843.8|8857.3|8845.3|8850.4|8838.4|0
1633490100000|2021-10-06 03:15:00|8855.7|8843.7|8858.3|8846.3|8861|8849|8850.8|8838.8|0
1633490400000|2021-10-06 03:20:00|8858.2|8846.2|8866.2|8854.2|8866.2|8854.2|8854.6|8842.6|0
1633490700000|2021-10-06 03:25:00|8866.5|8854.5|8864.4|8852.4|8868.2|8856.2|8860.6|8848.6|0
1633491000000|2021-10-06 03:30:00|8864.2|8852.2|8863.8|8851.8|8871.4|8859.4|8862.7|8850.7|0
1633491300000|2021-10-06 03:35:00|8863.6|8851.6|8866|8854|8867.1|8855.1|8858.9|8846.9|0
1633491600000|2021-10-06 03:40:00|8865.6|8853.6|8866.5|8854.5|8867.1|8855.1|8860.6|8848.6|0
1633491900000|2021-10-06 03:45:00|8867.5|8855.5|8866.1|8854.1|8870.7|8858.7|8865.9|8853.9|0
1633492200000|2021-10-06 03:50:00|8866|8854|8874.1|8862.1|8874.1|8862.1|8864.4|8852.4|0
1633492500000|2021-10-06 03:55:00|8873.9|8861.9|8869.8|8857.8|8876.8|8864.8|8869.4|8857.4|0
1633492800000|2021-10-06 04:00:00|8869.9|8857.9|8868.4|8856.4|8873.7|8861.7|8867.8|8855.8|0
1633493100000|2021-10-06 04:05:00|8868.5|8856.5|8868.8|8856.8|8870|8858|8866.2|8854.2|0
1633493400000|2021-10-06 04:10:00|8868.6|8856.6|8863.5|8851.5|8869.4|8857.4|8863|8851|0
1633493700000|2021-10-06 04:15:00|8863.7|8851.7|8864.7|8852.7|8869.5|8857.5|8863.7|8851.7|0
1633494000000|2021-10-06 04:20:00|8864.9|8852.9|8860.3|8848.3|8865.3|8853.3|8860.3|8848.3|0
1633494300000|2021-10-06 04:25:00|8860.4|8848.4|8854.8|8842.8|8863.1|8851.1|8853.3|8841.3|0
1633494600000|2021-10-06 04:30:00|8854.6|8842.6|8853.4|8841.4|8855.5|8843.5|8849.5|8837.5|0
1633494900000|2021-10-06 04:35:00|8853.5|8841.5|8848|8836|8854.5|8842.5|8847.4|8835.4|0
1633495200000|2021-10-06 04:40:00|8847.9|8835.9|8843.2|8831.2|8849.1|8837.1|8840.3|8828.3|0
1633495500000|2021-10-06 04:45:00|8843.4|8831.4|8851.3|8839.3|8851.4|8839.4|8843.4|8831.4|0
1633495800000|2021-10-06 04:50:00|8851.4|8839.4|8851.5|8839.5|8855.7|8843.7|8851.3|8839.3|0
1633496100000|2021-10-06 04:55:00|8851.4|8839.4|8857.2|8845.2|8858.3|8846.3|8851.4|8839.4|0
1633496400000|2021-10-06 05:00:00|8857|8845|8859.2|8847.2|8859.8|8847.8|8853.3|8841.3|0
1633496700000|2021-10-06 05:05:00|8859.1|8847.1|8868.9|8856.9|8868.9|8856.9|8859.1|8847.1|0
1633497000000|2021-10-06 05:10:00|8868.8|8856.8|8876|8864|8877.1|8865.1|8867.8|8855.8|0
1633497300000|2021-10-06 05:15:00|8875.8|8863.8|8874.2|8862.2|8877.1|8865.1|8865.9|8853.9|0
1633497600000|2021-10-06 05:20:00|8874.4|8862.4|8871.1|8859.1|8878.6|8866.6|8870.8|8858.8|0
1633497900000|2021-10-06 05:25:00|8870.8|8858.8|8875.7|8863.7|8878.4|8866.4|8870.8|8858.8|0
1633498200000|2021-10-06 05:30:00|8875.9|8863.9|8864.5|8852.5|8877.4|8865.4|8864.5|8852.5|0
1633498500000|2021-10-06 05:35:00|8864.7|8852.7|8867.2|8855.2|8867.8|8855.8|8859.5|8847.5|0
1633498800000|2021-10-06 05:40:00|8867.4|8855.4|8863.6|8851.6|8869.9|8857.9|8862.5|8850.5|0
1633499100000|2021-10-06 05:45:00|8863.4|8851.4|8866.3|8854.3|8866.3|8854.3|8861.6|8849.6|0
1633499400000|2021-10-06 05:50:00|8866.5|8854.5|8867.3|8855.3|8868|8856|8862.1|8850.1|0
1633499700000|2021-10-06 05:55:00|8867.4|8855.4|8862.1|8850.1|8867.4|8855.4|8857.2|8845.2|0
1633500000000|2021-10-06 06:00:00|8862.5|8850.5|8877.4|8872.4|8877.9|8872.9|8861.9|8850.5|100
1633500300000|2021-10-06 06:05:00|8877.9|8872.9|8881.9|8876.9|8884.4|8879.4|8872.9|8867.9|35
1633500600000|2021-10-06 06:10:00|8879.4|8874.4|8871.4|8866.4|8880.9|8875.9|8869.9|8864.9|21
1633500900000|2021-10-06 06:15:00|8870.9|8865.9|8882.4|8877.4|8883.4|8878.4|8869.4|8864.4|21
1633501200000|2021-10-06 06:20:00|8881.9|8876.9|8889.4|8884.4|8896.9|8891.9|8880.9|8875.9|17
1633501500000|2021-10-06 06:25:00|8888.9|8883.9|8882.4|8877.4|8889.4|8884.4|8882.4|8877.4|3
1633501800000|2021-10-06 06:30:00|8881.9|8876.9|8880.9|8875.9|8883.9|8878.9|8877.9|8872.9|12
1633502100000|2021-10-06 06:35:00|8881.4|8876.4|8884.4|8879.4|8888.9|8883.9|8881.4|8876.4|5
1633502400000|2021-10-06 06:40:00|8883.9|8878.9|8880.4|8875.4|8886.9|8881.9|8876.9|8871.9|6
1633502700000|2021-10-06 06:45:00|8878.9|8873.9|8884.9|8879.9|8884.9|8879.9|8875.9|8870.9|29
1633503000000|2021-10-06 06:50:00|8885.4|8880.4|8891.9|8886.9|8893.4|8888.4|8885.4|8880.4|14
1633503300000|2021-10-06 06:55:00|8892.4|8887.4|8890.9|8885.9|8895.4|8890.4|8877.9|8872.9|45
1633503600000|2021-10-06 07:00:00|8892.4|8887.4|8847.4|8842.4|8892.4|8887.4|8846.4|8841.4|633
1633503900000|2021-10-06 07:05:00|8846.4|8841.4|8842.4|8837.4|8846.4|8841.4|8829.9|8824.9|333
1633504200000|2021-10-06 07:10:00|8843.4|8838.4|8833.9|8828.9|8847.4|8842.4|8833.4|8828.4|252
1633504500000|2021-10-06 07:15:00|8834.9|8829.9|8846.9|8841.9|8848.9|8843.9|8830.9|8825.9|280
1633504800000|2021-10-06 07:20:00|8846.4|8841.4|8835.9|8830.9|8848.9|8843.9|8824.4|8819.4|344
1633505100000|2021-10-06 07:25:00|8836.4|8831.4|8835.4|8830.4|8840.9|8835.9|8825.9|8820.9|289
1633505400000|2021-10-06 07:30:00|8834.9|8829.9|8815.9|8810.9|8837.4|8832.4|8815.9|8810.9|226
1633505700000|2021-10-06 07:35:00|8816.4|8811.4|8806.9|8801.9|8817.4|8812.4|8792.4|8787.4|314
1633506000000|2021-10-06 07:40:00|8809|8804|8816.5|8811.5|8818|8813|8804|8799|235
1633506300000|2021-10-06 07:45:00|8814.5|8809.5|8806.5|8801.5|8814.5|8809.5|8799.5|8794.5|144
1633506600000|2021-10-06 07:50:00|8806|8801|8816|8811|8816|8811|8798.5|8793.5|104
1633506900000|2021-10-06 07:55:00|8816.5|8811.5|8817|8812|8822|8817|8807.5|8802.5|178
1633507200000|2021-10-06 08:00:00|8816|8811|8804.5|8799.5|8818|8813|8803.5|8798.5|159
1633507500000|2021-10-06 08:05:00|8804|8799|8784.5|8779.5|8805.5|8800.5|8782.5|8777.5|156
1633507800000|2021-10-06 08:10:00|8784|8779|8806.5|8801.5|8809|8804|8781|8776|138
1633508100000|2021-10-06 08:15:00|8806|8801|8800|8795|8807.5|8802.5|8794.5|8789.5|90
1633508400000|2021-10-06 08:20:00|8800.5|8795.5|8797.5|8792.5|8802|8797|8788.5|8783.5|85
1633508700000|2021-10-06 08:25:00|8797|8792|8808|8803|8809.5|8804.5|8790.5|8785.5|113
1633509000000|2021-10-06 08:30:00|8807.5|8802.5|8815.5|8810.5|8821|8816|8806.5|8801.5|107
1633509300000|2021-10-06 08:35:00|8816|8811|8807|8802|8824|8819|8805|8800|88
1633509600000|2021-10-06 08:40:00|8806.5|8801.5|8808|8803|8809.5|8804.5|8798.5|8793.5|102
1633509900000|2021-10-06 08:45:00|8807.5|8802.5|8791.5|8786.5|8808.5|8803.5|8790|8785|99
1633510200000|2021-10-06 08:50:00|8791|8786|8786|8781|8796.5|8791.5|8785|8780|103
1633510500000|2021-10-06 08:55:00|8785.5|8780.5|8790.5|8785.5|8791.5|8786.5|8783|8778|33
1633510800000|2021-10-06 09:00:00|8791|8786|8783.5|8778.5|8792|8787|8776|8771|184
1633511100000|2021-10-06 09:05:00|8784|8779|8777.5|8772.5|8784|8779|8771.5|8766.5|193
1633511400000|2021-10-06 09:10:00|8777|8772|8769.5|8764.5|8777.5|8772.5|8766|8761|189
1633511700000|2021-10-06 09:15:00|8769|8764|8757|8752|8770|8765|8756.5|8751.5|243
1633512000000|2021-10-06 09:20:00|8756.5|8751.5|8739.5|8734.5|8756.5|8751.5|8736.5|8731.5|230
1633512300000|2021-10-06 09:25:00|8739|8734|8743.5|8738.5|8750.5|8745.5|8735|8730|126
1633512600000|2021-10-06 09:30:00|8743|8738|8750.5|8745.5|8751|8746|8738.5|8733.5|258
1633512900000|2021-10-06 09:35:00|8750|8745|8735|8730|8750|8745|8731.5|8726.5|290
1633513200000|2021-10-06 09:40:00|8736|8731|8735.5|8730.5|8749|8744|8730|8725|145
1633513500000|2021-10-06 09:45:00|8736|8731|8744|8739|8744|8739|8734|8729|70
1633513800000|2021-10-06 09:50:00|8744.5|8739.5|8750|8745|8754|8749|8742|8737|90
1633514100000|2021-10-06 09:55:00|8749.5|8744.5|8747.5|8742.5|8750.5|8745.5|8737.5|8732.5|120
1633514400000|2021-10-06 10:00:00|8748|8743|8752|8747|8756.5|8751.5|8745|8740|71
1633514700000|2021-10-06 10:05:00|8751.5|8746.5|8755.5|8750.5|8758.5|8753.5|8751.5|8746.5|73
1633515000000|2021-10-06 10:10:00|8755|8750|8759.5|8754.5|8760.5|8755.5|8750.5|8745.5|92
1633515300000|2021-10-06 10:15:00|8759|8754|8767.5|8762.5|8768.5|8763.5|8756|8751|77
1633515600000|2021-10-06 10:20:00|8768|8763|8758.5|8753.5|8769|8764|8751.5|8746.5|44
1633515900000|2021-10-06 10:25:00|8759|8754|8764.5|8759.5|8768|8763|8758.5|8753.5|78
1633516200000|2021-10-06 10:30:00|8764|8759|8758|8753|8766.5|8761.5|8753|8748|66
1633516500000|2021-10-06 10:35:00|8757|8752|8752.5|8747.5|8757|8752|8745|8740|34
1633516800000|2021-10-06 10:40:00|8753|8748|8749|8744|8759.5|8754.5|8748|8743|55
1633517100000|2021-10-06 10:45:00|8749.5|8744.5|8745.5|8740.5|8749.5|8744.5|8742.5|8737.5|51
1633517400000|2021-10-06 10:50:00|8746|8741|8747.5|8742.5|8748|8743|8738|8733|75
1633517700000|2021-10-06 10:55:00|8747|8742|8749.5|8744.5|8749.5|8744.5|8737.5|8732.5|62
1633518000000|2021-10-06 11:00:00|8749|8744|8735.5|8730.5|8752|8747|8733.5|8728.5|140
1633518300000|2021-10-06 11:05:00|8736|8731|8728.5|8723.5|8737.5|8732.5|8726.5|8721.5|102
1633518600000|2021-10-06 11:10:00|8728|8723|8735.5|8730.5|8736|8731|8727|8722|110
1633518900000|2021-10-06 11:15:00|8735|8730|8737.5|8732.5|8742|8737|8734|8729|70
1633519200000|2021-10-06 11:20:00|8737|8732|8728.5|8723.5|8738|8733|8727|8722|96
1633519500000|2021-10-06 11:25:00|8728|8723|8736.5|8731.5|8737|8732|8725.5|8720.5|123
1633519800000|2021-10-06 11:30:00|8737|8732|8727|8722|8741|8736|8726|8721|130
1633520100000|2021-10-06 11:35:00|8728|8723|8733|8728|8736|8731|8725|8720|88
1633520400000|2021-10-06 11:40:00|8732.4|8727.4|8731.4|8726.4|8741.9|8736.9|8729.4|8724.4|104
1633520700000|2021-10-06 11:45:00|8730.9|8725.9|8733.4|8728.4|8736.9|8731.9|8725.4|8720.4|1441
1633521000000|2021-10-06 11:50:00|8732.9|8727.9|8737.9|8732.9|8741.4|8736.4|8730.9|8725.9|73
1633521300000|2021-10-06 11:55:00|8738.4|8733.4|8746.9|8741.9|8748.9|8743.9|8738.4|8733.4|62
1633521600000|2021-10-06 12:00:00|8747.4|8742.4|8750.4|8745.4|8750.4|8745.4|8743.9|8738.9|74
1633521900000|2021-10-06 12:05:00|8750.9|8745.9|8745.9|8740.9|8750.9|8745.9|8741.4|8736.4|114
1633522200000|2021-10-06 12:10:00|8745.4|8740.4|8754.4|8749.4|8755.9|8750.9|8744.4|8739.4|52
1633522500000|2021-10-06 12:15:00|8754.9|8749.9|8755.9|8750.9|8759.9|8754.9|8745.9|8740.9|135
1633522800000|2021-10-06 12:20:00|8757.4|8752.4|8774.4|8769.4|8774.4|8769.4|8753.4|8748.4|135
1633523100000|2021-10-06 12:25:00|8773.4|8768.4|8791.9|8786.9|8795.9|8790.9|8772.9|8767.9|217
1633523400000|2021-10-06 12:30:00|8790.4|8785.4|8795.9|8790.9|8796.4|8791.4|8788.9|8783.9|160
1633523700000|2021-10-06 12:35:00|8796.4|8791.4|8790.9|8785.9|8797.9|8792.9|8788.4|8783.4|89
1633524000000|2021-10-06 12:40:00|8791.4|8786.4|8784.9|8779.9|8794.9|8789.9|8782.4|8777.4|139
1633524300000|2021-10-06 12:45:00|8785.4|8780.4|8773.9|8768.9|8786.4|8781.4|8771.9|8766.9|98
1633524600000|2021-10-06 12:50:00|8774.4|8769.4|8764.4|8759.4|8777.9|8772.9|8759.9|8754.9|59
1633524900000|2021-10-06 12:55:00|8763.9|8758.9|8773.9|8768.9|8774.4|8769.4|8763.9|8758.9|99
1633525200000|2021-10-06 13:00:00|8774.4|8769.4|8773.4|8768.4|8779.4|8774.4|8768.4|8763.4|75
1633525500000|2021-10-06 13:05:00|8772.9|8767.9|8781.4|8776.4|8781.9|8776.9|8771.9|8766.9|61
1633525800000|2021-10-06 13:10:00|8781.9|8776.9|8791.9|8786.9|8792.4|8787.4|8781.9|8776.9|39
1633526100000|2021-10-06 13:15:00|8791.4|8786.4|8786.9|8781.9|8791.9|8786.9|8781.4|8776.4|57
1633526400000|2021-10-06 13:20:00|8786.4|8781.4|8786.4|8781.4|8792.4|8787.4|8784.4|8779.4|157
1633526700000|2021-10-06 13:25:00|8786.9|8781.9|8786.9|8781.9|8793.4|8788.4|8782.4|8777.4|56
1633527000000|2021-10-06 13:30:00|8786.4|8781.4|8796.9|8791.9|8804.4|8799.4|8778.9|8773.9|218
1633527300000|2021-10-06 13:35:00|8797.4|8792.4|8791.9|8786.9|8801.4|8796.4|8784.4|8779.4|152
1633527600000|2021-10-06 13:40:00|8792.4|8787.4|8796.9|8791.9|8796.9|8791.9|8782.9|8777.9|299
1633527900000|2021-10-06 13:45:00|8797.4|8792.4|8787.4|8782.4|8806.4|8801.4|8783.9|8778.9|193
1633528200000|2021-10-06 13:50:00|8786.9|8781.9|8787.4|8782.4|8791.4|8786.4|8777.4|8772.4|180
1633528500000|2021-10-06 13:55:00|8787.9|8782.9|8776.4|8771.4|8788.9|8783.9|8770.9|8765.9|143
1633528800000|2021-10-06 14:00:00|8776.9|8771.9|8771.9|8766.9|8776.9|8771.9|8756.4|8751.4|266
1633529100000|2021-10-06 14:05:00|8771.4|8766.4|8773.9|8768.9|8774.9|8769.9|8762.4|8757.4|251
1633529400000|2021-10-06 14:10:00|8774.2|8769.2|8792.2|8787.2|8792.7|8787.7|8767.2|8762.2|191
1633529700000|2021-10-06 14:15:00|8791.7|8786.7|8768.7|8763.7|8791.7|8786.7|8767.2|8762.2|187
1633530000000|2021-10-06 14:20:00|8767.7|8762.7|8785.7|8780.7|8786.7|8781.7|8766.7|8761.7|371
1633530300000|2021-10-06 14:25:00|8785.2|8780.2|8776.2|8771.2|8790.2|8785.2|8775.7|8770.7|316
1633530600000|2021-10-06 14:30:00|8776.7|8771.7|8780.7|8775.7|8784.7|8779.7|8773.7|8768.7|265
1633530900000|2021-10-06 14:35:00|8781.7|8776.7|8788.2|8783.2|8788.2|8783.2|8767.7|8762.7|277
1633531200000|2021-10-06 14:40:00|8787.7|8782.7|8784.7|8779.7|8792.7|8787.7|8782.7|8777.7|165
1633531500000|2021-10-06 14:45:00|8784.2|8779.2|8789.2|8784.2|8791.7|8786.7|8773.2|8768.2|123
1633531800000|2021-10-06 14:50:00|8789.7|8784.7|8803.7|8798.7|8803.7|8798.7|8782.7|8777.7|192
1633532100000|2021-10-06 14:55:00|8803.2|8798.2|8812.7|8807.7|8814.7|8809.7|8797.7|8792.7|197
1633532400000|2021-10-06 15:00:00|8812.2|8807.2|8815.7|8810.7|8817.7|8812.7|8807.2|8802.2|277
1633532700000|2021-10-06 15:05:00|8815.2|8810.2|8811.2|8806.2|8815.7|8810.7|8807.7|8802.7|193
1633533000000|2021-10-06 15:10:00|8811.7|8806.7|8809.7|8804.7|8814.7|8809.7|8804.7|8799.7|95
1633533300000|2021-10-06 15:15:00|8809.2|8804.2|8805.7|8800.7|8809.7|8804.7|8799.2|8794.2|187
1633533600000|2021-10-06 15:20:00|8806.2|8801.2|8788.2|8783.2|8806.7|8801.7|8785.7|8780.7|505
1633533900000|2021-10-06 15:25:00|8787.7|8782.7|8779.2|8774.2|8793.7|8788.7|8774.7|8769.7|450
1633534200000|2021-10-06 15:30:00|8780.2|8773.2|8782.2|8776.2|8787.2|8781.2|8776.2|8770.2|493
1633534500000|2021-10-06 15:35:00|8783.2|8777.2|8788.2|8780.2|8788.2|8782.2|8776.2|8769.2|279
1633534800000|2021-10-06 15:40:00|8787.2|8781.2|8780.2|8774.2|8790.2|8783.2|8773.2|8767.2|149
1633535100000|2021-10-06 15:45:00|8781.2|8775.2|8788.2|8782.2|8789.2|8782.2|8779.2|8773.2|133
1633535400000|2021-10-06 15:50:00|8787.2|8781.2|8795.2|8788.2|8797.2|8790.2|8787.2|8781.2|68
1633535700000|2021-10-06 15:55:00|8794.2|8787.2|8798.2|8791.2|8799.2|8793.2|8792.2|8785.2|63
1633536000000|2021-10-06 16:00:00|8799.2|8792.2|8789.2|8783.2|8799.2|8793.2|8788.2|8782.2|776
1633536300000|2021-10-06 16:05:00|8788.2|8782.2|8777.2|8771.2|8788.2|8783.2|8774.2|8768.2|136
1633536600000|2021-10-06 16:10:00|8778.2|8770.2|8773.2|8766.2|8778.2|8771.2|8771.2|8765.2|8
1633536900000|2021-10-06 16:15:00|8772.2|8767.2|8770.2|8763.2|8774.2|8767.2|8767.2|8761.2|81
1633537200000|2021-10-06 16:20:00|8769.2|8762.2|8769.2|8762.2|8772.2|8766.2|8767.2|8761.2|12
1633537500000|2021-10-06 16:25:00|8770.2|8763.2|8769.2|8762.2|8772.2|8765.2|8762.2|8756.2|46
1633537800000|2021-10-06 16:30:00|8768.2|8761.2|8770.2|8764.2|8771.2|8764.2|8766.2|8760.2|41
1633538100000|2021-10-06 16:35:00|8771.2|8765.2|8764.2|8757.2|8771.2|8765.2|8761.2|8754.2|24
1633538400000|2021-10-06 16:40:00|8763.2|8758.2|8772.2|8765.2|8774.2|8768.2|8763.2|8757.2|30
1633538700000|2021-10-06 16:45:00|8773.2|8766.2|8770.2|8763.2|8774.2|8767.2|8767.2|8761.2|11
1633539000000|2021-10-06 16:50:00|8771.2|8764.2|8768.2|8761.2|8775.2|8767.2|8768.2|8761.2|11
1633539300000|2021-10-06 16:55:00|8769.2|8762.2|8767.2|8760.2|8774.2|8767.2|8766.2|8760.2|81
1633539600000|2021-10-06 17:00:00|8768.2|8761.2|8768.2|8761.2|8773.2|8766.2|8765.2|8758.2|6
1633539900000|2021-10-06 17:05:00|8767.2|8760.2|8766.2|8759.2|8767.2|8760.2|8759.2|8752.2|32
1633540200000|2021-10-06 17:10:00|8765.2|8758.2|8773.2|8766.2|8773.2|8766.2|8762.2|8755.2|20
1633540500000|2021-10-06 17:15:00|8774.2|8765.2|8772.2|8765.2|8777.2|8769.2|8770.2|8763.2|33
1633540800000|2021-10-06 17:20:00|8773.2|8766.2|8772.2|8765.2|8777.2|8770.2|8768.2|8761.2|12
1633541100000|2021-10-06 17:25:00|8773.2|8766.2|8783.2|8776.2|8785.2|8776.2|8772.2|8766.2|15
1633541400000|2021-10-06 17:30:00|8782.2|8774.2|8794.2|8786.2|8794.2|8787.2|8781.2|8774.2|22
1633541700000|2021-10-06 17:35:00|8793.2|8787.2|8803.2|8796.2|8805.2|8798.2|8791.2|8784.2|36
1633542000000|2021-10-06 17:40:00|8802.2|8795.2|8804.2|8796.2|8807.2|8799.2|8801.2|8794.2|4
1633542300000|2021-10-06 17:45:00|8803.2|8797.2|8807.2|8798.2|8809.2|8802.2|8800.2|8793.2|122
1633542600000|2021-10-06 17:50:00|8806.2|8797.2|8801.2|8793.2|8806.2|8798.2|8798.2|8791.2|30
1633542900000|2021-10-06 17:55:00|8802.2|8794.2|8810.2|8798.2|8810.2|8798.2|8801.2|8793.2|19
1633543200000|2021-10-06 18:00:00|8810.7|8798.7|8814.5|8802.5|8816.5|8804.5|8802.2|8790.2|0
1633543500000|2021-10-06 18:05:00|8814.9|8802.9|8822|8810|8822|8810|8811.3|8799.3|0
1633543800000|2021-10-06 18:10:00|8821.9|8809.9|8824.9|8812.9|8827.8|8815.8|8819.6|8807.6|0
1633544100000|2021-10-06 18:15:00|8825|8813|8828.7|8816.7|8828.8|8816.8|8822.6|8810.6|0
1633544400000|2021-10-06 18:20:00|8828.8|8816.8|8824|8812|8829.8|8817.8|8822.9|8810.9|0
1633544700000|2021-10-06 18:25:00|8823.9|8811.9|8830.2|8818.2|8831.1|8819.1|8823.9|8811.9|0
1633545000000|2021-10-06 18:30:00|8830.1|8818.1|8832.5|8820.5|8834.6|8822.6|8825.3|8813.3|0
1633545300000|2021-10-06 18:35:00|8832.7|8820.7|8835|8823|8835.3|8823.3|8830.1|8818.1|0
1633545600000|2021-10-06 18:40:00|8834.9|8822.9|8839.7|8827.7|8842|8830|8834.9|8822.9|0
1633545900000|2021-10-06 18:45:00|8839.6|8827.6|8833.5|8821.5|8844.1|8832.1|8833.4|8821.4|0
1633546200000|2021-10-06 18:50:00|8833.3|8821.3|8832.5|8820.5|8836.7|8824.7|8824.9|8812.9|0
1633546500000|2021-10-06 18:55:00|8832.5|8820.5|8822.2|8810.2|8834|8822|8821.5|8809.5|0
1633546800000|2021-10-06 19:00:00|8822.1|8810.1|8819.9|8807.9|8826.7|8814.7|8819.9|8807.9|0
1633547100000|2021-10-06 19:05:00|8819.8|8807.8|8825.1|8813.1|8828|8816|8819.8|8807.8|0
1633547400000|2021-10-06 19:10:00|8825|8813|8824.6|8812.6|8831.4|8819.4|8820.6|8808.6|0
1633547700000|2021-10-06 19:15:00|8825.1|8813.1|8825.9|8813.9|8831.5|8819.5|8824.5|8812.5|0
1633548000000|2021-10-06 19:20:00|8826|8814|8825.1|8813.1|8827.1|8815.1|8821|8809|0
1633548300000|2021-10-06 19:25:00|8825.2|8813.2|8828.2|8816.2|8829.6|8817.6|8822.9|8810.9|0
1633548600000|2021-10-06 19:30:00|8827.7|8815.7|8824.8|8812.8|8830.3|8818.3|8822.5|8810.5|0
1633548900000|2021-10-06 19:35:00|8824.9|8812.9|8822.2|8810.2|8825.5|8813.5|8816.5|8804.5|0
1633549200000|2021-10-06 19:40:00|8822.7|8810.7|8829.1|8817.1|8830.2|8818.2|8821|8809|0
1633549500000|2021-10-06 19:45:00|8829|8817|8831.2|8819.2|8834.7|8822.7|8824.5|8812.5|0
1633549800000|2021-10-06 19:50:00|8831.4|8819.4|8832.4|8820.4|8839.6|8827.6|8831.2|8819.2|0
1633550100000|2021-10-06 19:55:00|8831.9|8819.9|8839.5|8827.5|8842.5|8830.5|8831.4|8819.4|0
1633550400000|2021-10-06 20:00:00|8840.1|8828.1|8832.2|8820.2|8840.4|8828.4|8830|8818|0
1633550700000|2021-10-06 20:05:00|8832.3|8820.3|8840.1|8828.1|8841.2|8829.2|8832.3|8820.3|0
1633551000000|2021-10-06 20:10:00|8840|8828|8840.2|8828.2|8840.6|8828.6|8838.3|8826.3|0
1633551300000|2021-10-06 20:15:00|8840.6|8828.6|8835.2|8823.2|8841.3|8829.3|8835.2|8823.2|0
1633551600000|2021-10-06 20:20:00|8835.3|8823.3|8835.7|8823.7|8836.8|8824.8|8835.2|8823.2|0
1633551900000|2021-10-06 20:25:00|8835.6|8823.6|8837.4|8825.4|8837.4|8825.4|8835.2|8823.2|0
1633552200000|2021-10-06 20:30:00|8837.8|8825.8|8839.5|8827.5|8839.6|8827.6|8837.3|8825.3|0
1633552500000|2021-10-06 20:35:00|8838.9|8826.9|8841.2|8829.2|8841.2|8829.2|8837.8|8825.8|0
1633552800000|2021-10-06 20:40:00|8840.6|8828.6|8838.9|8826.9|8841.2|8829.2|8838.4|8826.4|0
1633553100000|2021-10-06 20:45:00|8838.8|8826.8|8835.2|8823.2|8839.5|8827.5|8835.2|8823.2|0
1633553400000|2021-10-06 20:50:00|8835.6|8823.6|8837.3|8825.3|8837.8|8825.8|8835.6|8823.6|0
1633553700000|2021-10-06 20:55:00|8836.7|8824.7|8836.5|8824.5|8837.3|8825.3|8835.2|8823.2|0
1633554000000|2021-10-06 21:00:00|8835.9|8823.9|8836.1|8824.1|8836.5|8824.5|8834.1|8822.1|0
1633554300000|2021-10-06 21:05:00|8835.9|8823.9|8835.1|8823.1|8836.1|8824.1|8834.7|8822.7|0
1633554600000|2021-10-06 21:10:00|8835.3|8823.3|8835.1|8823.1|8835.7|8823.7|8834.9|8822.9|0
1633554900000|2021-10-06 21:15:00|8834.9|8822.9|8834.5|8822.5|8835.3|8823.3|8834.5|8822.5|0
1633555200000|2021-10-06 21:20:00|8834.7|8822.7|8834.9|8822.9|8835.3|8823.3|8834.5|8822.5|0
1633555500000|2021-10-06 21:25:00|8834.7|8822.7|8834.7|8822.7|8835.3|8823.3|8834.7|8822.7|0
1633556100000|2021-10-06 21:35:00|8835.1|8823.1|8835.3|8823.3|8835.9|8823.9|8835.1|8823.1|0
1633556400000|2021-10-06 21:40:00|8835.7|8823.7|8835.7|8823.7|8835.9|8823.9|8835.3|8823.3|0
1633556700000|2021-10-06 21:45:00|8835.9|8823.9|8836.7|8824.7|8836.9|8824.9|8835.7|8823.7|0
1633557000000|2021-10-06 21:50:00|8836.5|8824.5|8836.7|8824.7|8836.9|8824.9|8836.5|8824.5|0
1633557300000|2021-10-06 21:55:00|8837.1|8825.1|8837.5|8825.5|8837.7|8825.7|8836.7|8824.7|0
1633557600000|2021-10-06 22:00:00|8836.5|8824.5|8841.7|8829.7|8843.9|8831.9|8836.5|8824.5|0
1633557900000|2021-10-06 22:05:00|8841.8|8829.8|8841.3|8829.3|8842.4|8830.4|8840.2|8828.2|0
1633558200000|2021-10-06 22:10:00|8841.7|8829.7|8840.6|8828.6|8842.4|8830.4|8840.2|8828.2|0
1633558500000|2021-10-06 22:15:00|8840.7|8828.7|8851|8839|8851.6|8839.6|8840.6|8828.6|0
1633558800000|2021-10-06 22:20:00|8851.6|8839.6|8847.7|8835.7|8853.4|8841.4|8847.7|8835.7|0
1633559100000|2021-10-06 22:25:00|8848.3|8836.3|8849.4|8837.4|8850.9|8838.9|8847.7|8835.7|0
1633559400000|2021-10-06 22:30:00|8849.8|8837.8|8854.4|8842.4|8855.5|8843.5|8848.8|8836.8|0
1633559700000|2021-10-06 22:35:00|8854|8842|8854.9|8842.9|8856.5|8844.5|8854|8842|0
1633560000000|2021-10-06 22:40:00|8854.5|8842.5|8853.4|8841.4|8854.9|8842.9|8852.8|8840.8|0
1633560300000|2021-10-06 22:45:00|8853.8|8841.8|8853.4|8841.4|8854.5|8842.5|8852.3|8840.3|0
1633560600000|2021-10-06 22:50:00|8853.8|8841.8|8858.9|8846.9|8859.1|8847.1|8853.4|8841.4|0
1633560900000|2021-10-06 22:55:00|8858.8|8846.8|8858.4|8846.4|8858.9|8846.9|8856|8844|0
1633561200000|2021-10-06 23:00:00|8858.5|8846.5|8867.1|8855.1|8867.8|8855.8|8858.5|8846.5|0
1633561500000|2021-10-06 23:05:00|8867.2|8855.2|8867.1|8855.1|8871|8859|8866|8854|0
1633561800000|2021-10-06 23:10:00|8866.7|8854.7|8862.7|8850.7|8866.7|8854.7|8860.5|8848.5|0
1633562100000|2021-10-06 23:15:00|8862.8|8850.8|8858.4|8846.4|8863.2|8851.2|8857.7|8845.7|0
1633562400000|2021-10-06 23:20:00|8858.3|8846.3|8860.5|8848.5|8860.5|8848.5|8857.7|8845.7|0
1633562700000|2021-10-06 23:25:00|8860.6|8848.6|8857.5|8845.5|8860.8|8848.8|8856.4|8844.4|0
1633563000000|2021-10-06 23:30:00|8857.4|8845.4|8852.7|8840.7|8857.9|8845.9|8850|8838|0
1633563300000|2021-10-06 23:35:00|8853.3|8841.3|8850.5|8838.5|8854.9|8842.9|8850|8838|0
1633563600000|2021-10-06 23:40:00|8850.4|8838.4|8851.6|8839.6|8852.7|8840.7|8848.3|8836.3|0
1633563900000|2021-10-06 23:45:00|8851.5|8839.5|8854.4|8842.4|8858.3|8846.3|8850.5|8838.5|0
1633564200000|2021-10-06 23:50:00|8853.8|8841.8|8854.9|8842.9|8855.5|8843.5|8850.5|8838.5|0
1633564500000|2021-10-06 23:55:00|8855.5|8843.5|8856.2|8844.2|8856.2|8844.2|8851.6|8839.6|0
1633564800000|2021-10-07 00:00:00|8856.1|8844.1|8854.9|8842.9|8862.7|8850.7|8853.3|8841.3|0
1633565100000|2021-10-07 00:05:00|8855.5|8843.5|8852.7|8840.7|8858.8|8846.8|8850.5|8838.5|0
1633565400000|2021-10-07 00:10:00|8853.3|8841.3|8849.4|8837.4|8854.4|8842.4|8849.4|8837.4|0
1633565700000|2021-10-07 00:15:00|8849.8|8837.8|8858.8|8846.8|8860.9|8848.9|8848.4|8836.4|0
1633566000000|2021-10-07 00:20:00|8858.4|8846.4|8854.6|8842.6|8858.4|8846.4|8850.3|8838.3|0
1633566300000|2021-10-07 00:25:00|8855|8843|8860|8848|8860.1|8848.1|8854.6|8842.6|0
1633566600000|2021-10-07 00:30:00|8859.9|8847.9|8865.4|8853.4|8867.6|8855.6|8858.9|8846.9|0
1633566900000|2021-10-07 00:35:00|8865.2|8853.2|8867.8|8855.8|8873.1|8861.1|8864.8|8852.8|0
1633567200000|2021-10-07 00:40:00|8867.7|8855.7|8866.6|8854.6|8868.8|8856.8|8864.6|8852.6|0
1633567500000|2021-10-07 00:45:00|8867|8855|8867.8|8855.8|8871|8859|8866.7|8854.7|0
1633567800000|2021-10-07 00:50:00|8867.4|8855.4|8867.1|8855.1|8870.4|8858.4|8865.5|8853.5|0
1633568100000|2021-10-07 00:55:00|8866.9|8854.9|8868.4|8856.4|8869.7|8857.7|8863.3|8851.3|0
1633568400000|2021-10-07 01:00:00|8868.5|8856.5|8868.3|8856.3|8872.6|8860.6|8866.6|8854.6|0
1633568700000|2021-10-07 01:05:00|8868.2|8856.2|8866.1|8854.1|8871.9|8859.9|8865.5|8853.5|0
1633569000000|2021-10-07 01:10:00|8866|8854|8869.3|8857.3|8869.3|8857.3|8862.3|8850.3|0
1633569300000|2021-10-07 01:15:00|8869.4|8857.4|8870.5|8858.5|8872.6|8860.6|8867.2|8855.2|0
1633569600000|2021-10-07 01:20:00|8870.7|8858.7|8866.2|8854.2|8871.6|8859.6|8866.2|8854.2|0
1633569900000|2021-10-07 01:25:00|8866.1|8854.1|8870|8858|8870.5|8858.5|8863|8851|0
1633570200000|2021-10-07 01:30:00|8870.1|8858.1|8882.6|8870.6|8882.6|8870.6|8866.7|8854.7|0
1633570500000|2021-10-07 01:35:00|8882.2|8870.2|8884.2|8872.2|8885.8|8873.8|8881.5|8869.5|0
1633570800000|2021-10-07 01:40:00|8884|8872|8886.9|8874.9|8887|8875|8883.7|8871.7|0
1633571100000|2021-10-07 01:45:00|8886.7|8874.7|8884.6|8872.6|8888.9|8876.9|8883.6|8871.6|0
1633571400000|2021-10-07 01:50:00|8884.8|8872.8|8887|8875|8887|8875|8883.7|8871.7|0
1633571700000|2021-10-07 01:55:00|8887.2|8875.2|8886.7|8874.7|8892.3|8880.3|8886.7|8874.7|0
1633572000000|2021-10-07 02:00:00|8886.8|8874.8|8886.8|8874.8|8892.4|8880.4|8885.1|8873.1|0
1633572300000|2021-10-07 02:05:00|8886.7|8874.7|8888.9|8876.9|8889.4|8877.4|8885.7|8873.7|0
1633572600000|2021-10-07 02:10:00|8889.1|8877.1|8896.8|8884.8|8897.8|8885.8|8888.4|8876.4|0
1633572900000|2021-10-07 02:15:00|8897|8885|8888.6|8876.6|8897.9|8885.9|8888.1|8876.1|0
1633573200000|2021-10-07 02:20:00|8888.8|8876.8|8891.3|8879.3|8891.4|8879.4|8888.1|8876.1|0
1633573500000|2021-10-07 02:25:00|8891.2|8879.2|8892.3|8880.3|8893.4|8881.4|8890.2|8878.2|0
1633573800000|2021-10-07 02:30:00|8892.2|8880.2|8891.7|8879.7|8895.4|8883.4|8890.1|8878.1|0
1633574100000|2021-10-07 02:35:00|8891.9|8879.9|8891.2|8879.2|8892.3|8880.3|8890.2|8878.2|0
1633574400000|2021-10-07 02:40:00|8891.3|8879.3|8886.9|8874.9|8892.3|8880.3|8885.7|8873.7|0
1633574700000|2021-10-07 02:45:00|8886.3|8874.3|8886.9|8874.9|8889|8877|8886.3|8874.3|0
1633575000000|2021-10-07 02:50:00|8886.5|8874.5|8883.2|8871.2|8888|8876|8882.7|8870.7|0
1633575300000|2021-10-07 02:55:00|8883.4|8871.4|8890.1|8878.1|8890.1|8878.1|8883.4|8871.4|0
1633575600000|2021-10-07 03:00:00|8890.3|8878.3|8885.3|8873.3|8890.6|8878.6|8884.8|8872.8|0
1633575900000|2021-10-07 03:05:00|8885.1|8873.1|8883.1|8871.1|8887.9|8875.9|8883|8871|0
1633576200000|2021-10-07 03:10:00|8883.3|8871.3|8875.6|8863.6|8883.6|8871.6|8875.2|8863.2|0
1633576500000|2021-10-07 03:15:00|8875.4|8863.4|8873|8861|8877.3|8865.3|8873|8861|0
1633576800000|2021-10-07 03:20:00|8872.8|8860.8|8875.2|8863.2|8875.2|8863.2|8870.9|8858.9|0
1633577100000|2021-10-07 03:25:00|8874.8|8862.8|8873.1|8861.1|8875.2|8863.2|8872|8860|0
1633577400000|2021-10-07 03:30:00|8873.5|8861.5|8873.5|8861.5|8878.3|8866.3|8872|8860|0
1633577700000|2021-10-07 03:35:00|8873.3|8861.3|8875.2|8863.2|8875.3|8863.3|8868.8|8856.8|0
1633578000000|2021-10-07 03:40:00|8875.3|8863.3|8874.2|8862.2|8875.3|8863.3|8872.1|8860.1|0
1633578300000|2021-10-07 03:45:00|8874.4|8862.4|8875.7|8863.7|8875.7|8863.7|8873.1|8861.1|0
1633578600000|2021-10-07 03:50:00|8875.5|8863.5|8875.2|8863.2|8876.3|8864.3|8873.1|8861.1|0
1633578900000|2021-10-07 03:55:00|8875.4|8863.4|8875.2|8863.2|8877.8|8865.8|8874.1|8862.1|0
1633579200000|2021-10-07 04:00:00|8875.4|8863.4|8876.3|8864.3|8877.4|8865.4|8874.1|8862.1|0
1633579500000|2021-10-07 04:05:00|8875.3|8863.3|8875.8|8863.8|8876.4|8864.4|8874.2|8862.2|0
1633579800000|2021-10-07 04:10:00|8876|8864|8874.1|8862.1|8876.4|8864.4|8873|8861|0
1633580100000|2021-10-07 04:15:00|8873.9|8861.9|8879.4|8867.4|8879.4|8867.4|8873.1|8861.1|0
1633580400000|2021-10-07 04:20:00|8879.6|8867.6|8875.6|8863.6|8880.9|8868.9|8874.5|8862.5|0
1633580700000|2021-10-07 04:25:00|8875.4|8863.4|8874.4|8862.4|8879.3|8867.3|8873.9|8861.9|0
1633581000000|2021-10-07 04:30:00|8874.2|8862.2|8872.9|8860.9|8878.2|8866.2|8872.9|8860.9|0
1633581300000|2021-10-07 04:35:00|8873|8861|8872.2|8860.2|8873|8861|8869.9|8857.9|0
1633581600000|2021-10-07 04:40:00|8872.1|8860.1|8866|8854|8872.6|8860.6|8865|8853|0
1633581900000|2021-10-07 04:45:00|8866.2|8854.2|8854|8842|8867.7|8855.7|8852.8|8840.8|0
1633582200000|2021-10-07 04:50:00|8853.9|8841.9|8854.5|8842.5|8855.5|8843.5|8853.3|8841.3|0
1633582500000|2021-10-07 04:55:00|8854.7|8842.7|8856.6|8844.6|8856.6|8844.6|8854.1|8842.1|0
1633582800000|2021-10-07 05:00:00|8856.4|8844.4|8866.3|8854.3|8866.3|8854.3|8852.7|8840.7|0
1633583100000|2021-10-07 05:05:00|8866.1|8854.1|8859.3|8847.3|8870|8858|8859.3|8847.3|0
1633583400000|2021-10-07 05:10:00|8859.2|8847.2|8859.2|8847.2|8861.5|8849.5|8852.7|8840.7|0
1633583700000|2021-10-07 05:15:00|8859|8847|8861.3|8849.3|8861.5|8849.5|8858.6|8846.6|0
1633584000000|2021-10-07 05:20:00|8861.5|8849.5|8865.4|8853.4|8865.5|8853.5|8861.3|8849.3|0
1633584300000|2021-10-07 05:25:00|8865.2|8853.2|8867.8|8855.8|8867.8|8855.8|8860.6|8848.6|0
1633584600000|2021-10-07 05:30:00|8868.3|8856.3|8865.6|8853.6|8868.9|8856.9|8864.5|8852.5|0
1633584900000|2021-10-07 05:35:00|8865.5|8853.5|8862.9|8850.9|8868.3|8856.3|8862.9|8850.9|0
1633585200000|2021-10-07 05:40:00|8862.5|8850.5|8862.3|8850.3|8863.3|8851.3|8858.9|8846.9|0
1633585500000|2021-10-07 05:45:00|8861.2|8849.2|8862.8|8850.8|8865.5|8853.5|8860.2|8848.2|0
1633585800000|2021-10-07 05:50:00|8862.6|8850.6|8852.8|8840.8|8862.6|8850.6|8852.2|8840.2|0
1633586100000|2021-10-07 05:55:00|8852.6|8840.6|8866.5|8854.5|8866.6|8854.6|8851.7|8839.7|0
1633586400000|2021-10-07 06:00:00|8866.4|8854.4|8884.7|8879.7|8887.2|8882.2|8859.2|8849.6|103
1633586700000|2021-10-07 06:05:00|8885.2|8880.2|8892.2|8887.2|8897.7|8892.7|8882.7|8877.7|83
1633587000000|2021-10-07 06:10:00|8892.7|8887.7|8891.7|8886.7|8896.2|8891.2|8891.7|8886.7|31
1633587300000|2021-10-07 06:15:00|8892.2|8887.2|8885.2|8880.2|8892.2|8887.2|8883.7|8878.7|27
1633587600000|2021-10-07 06:20:00|8885.7|8880.7|8880.2|8875.2|8888.2|8883.2|8878.2|8873.2|27
1633587900000|2021-10-07 06:25:00|8880.7|8875.7|8880.2|8875.2|8881.2|8876.2|8871.7|8866.7|29
1633588200000|2021-10-07 06:30:00|8879.7|8874.7|8881.2|8876.2|8885.2|8880.2|8878.2|8873.2|17
1633588500000|2021-10-07 06:35:00|8881.7|8876.7|8878.2|8873.2|8885.7|8880.7|8878.2|8873.2|10
1633588800000|2021-10-07 06:40:00|8877.7|8872.7|8866.2|8861.2|8878.7|8873.7|8865.7|8860.7|12
1633589100000|2021-10-07 06:45:00|8865.7|8860.7|8859.2|8854.2|8870.7|8865.7|8857.2|8852.2|26
1633589400000|2021-10-07 06:50:00|8858.7|8853.7|8866.7|8861.7|8869.7|8864.7|8857.2|8852.2|48
1633589700000|2021-10-07 06:55:00|8866.2|8861.2|8886.2|8881.2|8886.2|8881.2|8863.2|8858.2|129
1633590000000|2021-10-07 07:00:00|8885.7|8880.7|8911.7|8906.7|8921.2|8916.2|8884.2|8879.2|768
1633590300000|2021-10-07 07:05:00|8912.2|8907.2|8901.2|8896.2|8919.2|8914.2|8899.2|8894.2|376
1633590600000|2021-10-07 07:10:00|8901.7|8896.7|8899.7|8894.7|8908.7|8903.7|8898.2|8893.2|273
1633590900000|2021-10-07 07:15:00|8899.2|8894.2|8882.2|8877.2|8906.2|8901.2|8880.2|8875.2|235
1633591200000|2021-10-07 07:20:00|8882.7|8877.7|8888.2|8883.2|8897.2|8892.2|8882.7|8877.7|219
1633591500000|2021-10-07 07:25:00|8887.7|8882.7|8896.2|8891.2|8896.2|8891.2|8877.2|8872.2|168
1633591800000|2021-10-07 07:30:00|8895.7|8890.7|8909.7|8904.7|8914.2|8909.2|8894.7|8889.7|206
1633592100000|2021-10-07 07:35:00|8910.2|8905.2|8911.2|8906.2|8916.2|8911.2|8906.7|8901.7|155
1633592400000|2021-10-07 07:40:00|8912.6|8907.6|8893.6|8888.6|8912.6|8907.6|8893.6|8888.6|165
1633592700000|2021-10-07 07:45:00|8894.1|8889.1|8889.6|8884.6|8897.1|8892.1|8888.6|8883.6|129
1633593000000|2021-10-07 07:50:00|8889.1|8884.1|8885.1|8880.1|8892.6|8887.6|8883.1|8878.1|132
1633593300000|2021-10-07 07:55:00|8884.6|8879.6|8896.6|8891.6|8899.6|8894.6|8882.6|8877.6|139
1633593600000|2021-10-07 08:00:00|8896.1|8891.1|8900.6|8895.6|8901.6|8896.6|8891.6|8886.6|138
1633593900000|2021-10-07 08:05:00|8900.1|8895.1|8902.6|8897.6|8909.6|8904.6|8899.6|8894.6|137
1633594200000|2021-10-07 08:10:00|8901.6|8896.6|8899.1|8894.1|8903.1|8898.1|8893.6|8888.6|67
1633594500000|2021-10-07 08:15:00|8897.6|8892.6|8882.6|8877.6|8899.6|8894.6|8881.6|8876.6|101
1633594800000|2021-10-07 08:20:00|8883.1|8878.1|8893.1|8888.1|8896.1|8891.1|8880.1|8875.1|227
1633595100000|2021-10-07 08:25:00|8893.6|8888.6|8900.1|8895.1|8900.1|8895.1|8882.6|8877.6|118
1633595400000|2021-10-07 08:30:00|8900.6|8895.6|8903.6|8898.6|8906.1|8901.1|8894.1|8889.1|88
1633595700000|2021-10-07 08:35:00|8904.1|8899.1|8911.1|8906.1|8917.6|8912.6|8902.6|8897.6|199
1633596000000|2021-10-07 08:40:00|8912.1|8907.1|8917.6|8912.6|8919.6|8914.6|8911.6|8906.6|143
1633596300000|2021-10-07 08:45:00|8918.1|8913.1|8914.6|8909.6|8923.1|8918.1|8914.6|8909.6|102
1633596600000|2021-10-07 08:50:00|8914.1|8909.1|8922.6|8917.6|8924.6|8919.6|8914.1|8909.1|84
1633596900000|2021-10-07 08:55:00|8923.1|8918.1|8915.6|8910.6|8926.6|8921.6|8913.6|8908.6|102
1633597200000|2021-10-07 09:00:00|8915.1|8910.1|8919.1|8914.1|8920.1|8915.1|8908.6|8903.6|79
1633597500000|2021-10-07 09:05:00|8919.6|8914.6|8925.6|8920.6|8927.1|8922.1|8917.6|8912.6|98
1633597800000|2021-10-07 09:10:00|8926.1|8921.1|8923.6|8918.6|8929.6|8924.6|8919.1|8914.1|73
1633598100000|2021-10-07 09:15:00|8924.1|8919.1|8921.1|8916.1|8927.1|8922.1|8917.6|8912.6|118
1633598400000|2021-10-07 09:20:00|8920.6|8915.6|8920.6|8915.6|8927.6|8922.6|8918.6|8913.6|66
1633598700000|2021-10-07 09:25:00|8920.1|8915.1|8909.6|8904.6|8920.1|8915.1|8909.1|8904.1|56
1633599000000|2021-10-07 09:30:00|8911.1|8906.1|8923.1|8918.1|8923.1|8918.1|8911.1|8906.1|77
1633599300000|2021-10-07 09:35:00|8922.6|8917.6|8928.6|8923.6|8932.1|8927.1|8922.1|8917.1|100
1633599600000|2021-10-07 09:40:00|8928.1|8923.1|8927.1|8922.1|8933.1|8928.1|8921.1|8916.1|157
1633599900000|2021-10-07 09:45:00|8927.6|8922.6|8924.6|8919.6|8933.1|8928.1|8924.6|8919.6|70
1633600200000|2021-10-07 09:50:00|8924.1|8919.1|8936.1|8931.1|8936.1|8931.1|8923.6|8918.6|42
1633600500000|2021-10-07 09:55:00|8936.6|8931.6|8936.1|8931.1|8938.1|8933.1|8929.6|8924.6|60
1633600800000|2021-10-07 10:00:00|8935.6|8930.6|8942.6|8937.6|8947.1|8942.1|8935.6|8930.6|120
1633601100000|2021-10-07 10:05:00|8942.1|8937.1|8944.1|8939.1|8950.1|8945.1|8941.1|8936.1|75
1633601400000|2021-10-07 10:10:00|8943.6|8938.6|8943.6|8938.6|8944.6|8939.6|8938.6|8933.6|86
1633601700000|2021-10-07 10:15:00|8943.1|8938.1|8938.6|8933.6|8945.1|8940.1|8936.1|8931.1|80
1633602000000|2021-10-07 10:20:00|8938.1|8933.1|8941.6|8936.6|8943.1|8938.1|8938.1|8933.1|56
1633602300000|2021-10-07 10:25:00|8941.1|8936.1|8936.1|8931.1|8943.1|8938.1|8936.1|8931.1|35
1633602600000|2021-10-07 10:30:00|8935.6|8930.6|8941.6|8936.6|8942.1|8937.1|8935.6|8930.6|43
1633602900000|2021-10-07 10:35:00|8942.1|8937.1|8948.1|8943.1|8948.1|8943.1|8939.1|8934.1|77
1633603200000|2021-10-07 10:40:00|8949.1|8944.1|8949.1|8944.1|8952.6|8947.6|8947.1|8942.1|88
1633603500000|2021-10-07 10:45:00|8949.6|8944.6|8950.1|8945.1|8956.6|8951.6|8949.1|8944.1|69
1633603800000|2021-10-07 10:50:00|8951.1|8946.1|8958.1|8953.1|8958.1|8953.1|8947.6|8942.6|73
1633604100000|2021-10-07 10:55:00|8957.6|8952.6|8966.1|8961.1|8966.1|8961.1|8957.6|8952.6|80
1633604400000|2021-10-07 11:00:00|8965.6|8960.6|8960.6|8955.6|8969.1|8964.1|8960.6|8955.6|184
1633604700000|2021-10-07 11:05:00|8961.1|8956.1|8966.6|8961.6|8969.1|8964.1|8961.1|8956.1|146
1633605000000|2021-10-07 11:10:00|8967.1|8962.1|8969.1|8964.1|8973.1|8968.1|8965.6|8960.6|157
1633605300000|2021-10-07 11:15:00|8969.6|8964.6|8970.6|8965.6|8976.6|8971.6|8968.1|8963.1|203
1633605600000|2021-10-07 11:20:00|8971.1|8966.1|8975.1|8970.1|8977.1|8972.1|8971.1|8966.1|121
1633605900000|2021-10-07 11:25:00|8976.1|8971.1|8973.1|8968.1|8979.1|8974.1|8973.1|8968.1|96
1633606200000|2021-10-07 11:30:00|8973.6|8968.6|8966.1|8961.1|8975.1|8970.1|8966.1|8961.1|63
1633606500000|2021-10-07 11:35:00|8966.6|8961.6|8972.1|8967.1|8975.1|8970.1|8966.1|8961.1|49
1633606800000|2021-10-07 11:40:00|8969.5|8964.5|8965.5|8960.5|8971.5|8966.5|8965|8960|37
1633607100000|2021-10-07 11:45:00|8966.5|8961.5|8968.5|8963.5|8970.5|8965.5|8965|8960|35
1633607400000|2021-10-07 11:50:00|8968|8963|8958.5|8953.5|8969.5|8964.5|8957.5|8952.5|79
1633607700000|2021-10-07 11:55:00|8959|8954|8959|8954|8960.5|8955.5|8953|8948|74
1633608000000|2021-10-07 12:00:00|8958.5|8953.5|8958|8953|8959.5|8954.5|8950.5|8945.5|38
1633608300000|2021-10-07 12:05:00|8957.5|8952.5|8959|8954|8964.5|8959.5|8957.5|8952.5|117
1633608600000|2021-10-07 12:10:00|8959.5|8954.5|8963|8958|8963.5|8958.5|8955|8950|83
1633608900000|2021-10-07 12:15:00|8963.5|8958.5|8966|8961|8966|8961|8961|8956|37
1633609200000|2021-10-07 12:20:00|8965.5|8960.5|8966.5|8961.5|8968.5|8963.5|8965|8960|35
1633609500000|2021-10-07 12:25:00|8967|8962|8958.5|8953.5|8969.5|8964.5|8958|8953|83
1633609800000|2021-10-07 12:30:00|8959|8954|8955.5|8950.5|8965|8960|8955.5|8950.5|69
1633610100000|2021-10-07 12:35:00|8956|8951|8959.5|8954.5|8960.5|8955.5|8954|8949|56
1633610400000|2021-10-07 12:40:00|8959|8954|8958|8953|8962.5|8957.5|8957|8952|73
1633610700000|2021-10-07 12:45:00|8958.5|8953.5|8951.5|8946.5|8959.5|8954.5|8951|8946|65
1633611000000|2021-10-07 12:50:00|8952|8947|8950|8945|8954|8949|8948.5|8943.5|48
1633611300000|2021-10-07 12:55:00|8950.5|8945.5|8951.5|8946.5|8956|8951|8948.5|8943.5|45
1633611600000|2021-10-07 13:00:00|8951|8946|8956|8951|8957.5|8952.5|8950|8945|46
1633611900000|2021-10-07 13:05:00|8955.5|8950.5|8954.5|8949.5|8961|8956|8954.5|8949.5|50
1633612200000|2021-10-07 13:10:00|8954|8949|8940|8935|8954.5|8949.5|8940|8935|126
1633612500000|2021-10-07 13:15:00|8940.5|8935.5|8940.5|8935.5|8946.5|8941.5|8934|8929|75
1633612800000|2021-10-07 13:20:00|8941.5|8936.5|8934.5|8929.5|8942.5|8937.5|8932.5|8927.5|109
1633613100000|2021-10-07 13:25:00|8934|8929|8925.5|8920.5|8937|8932|8925.5|8920.5|100
1633613400000|2021-10-07 13:30:00|8927|8922|8922.5|8917.5|8933.5|8928.5|8920.5|8915.5|246
1633613700000|2021-10-07 13:35:00|8923|8918|8933|8928|8933|8928|8920.5|8915.5|132
1633614000000|2021-10-07 13:40:00|8933.5|8928.5|8925.5|8920.5|8937.5|8932.5|8921.5|8916.5|114
1633614300000|2021-10-07 13:45:00|8926|8921|8935|8930|8936.5|8931.5|8922.5|8917.5|138
1633614600000|2021-10-07 13:50:00|8935.5|8930.5|8942|8937|8948.5|8943.5|8935.5|8930.5|200
1633614900000|2021-10-07 13:55:00|8941.5|8936.5|8953|8948|8955.5|8950.5|8941.5|8936.5|152
1633615200000|2021-10-07 14:00:00|8953.5|8948.5|8952|8947|8959|8954|8951.5|8946.5|153
1633615500000|2021-10-07 14:05:00|8952.5|8947.5|8945.5|8940.5|8953.5|8948.5|8944|8939|135
1633615800000|2021-10-07 14:10:00|8945.3|8940.3|8946.8|8941.8|8948.3|8943.3|8943.8|8938.8|117
1633616100000|2021-10-07 14:15:00|8946.3|8941.3|8950.8|8945.8|8954.3|8949.3|8945.3|8940.3|114
1633616400000|2021-10-07 14:20:00|8951.3|8946.3|8961.3|8956.3|8964.8|8959.8|8951.3|8946.3|222
1633616700000|2021-10-07 14:25:00|8962.3|8957.3|8963.3|8958.3|8967.3|8962.3|8960.3|8955.3|202
1633617000000|2021-10-07 14:30:00|8962.3|8957.3|8964.3|8959.3|8969.3|8964.3|8960.3|8955.3|126
1633617300000|2021-10-07 14:35:00|8964.8|8959.8|8961.8|8956.8|8970.3|8965.3|8961.3|8956.3|140
1633617600000|2021-10-07 14:40:00|8961.3|8956.3|8965.3|8960.3|8969.3|8964.3|8960.3|8955.3|156
1633617900000|2021-10-07 14:45:00|8964.3|8959.3|8972.3|8967.3|8973.3|8968.3|8963.3|8958.3|192
1633618200000|2021-10-07 14:50:00|8971.8|8966.8|8971.3|8966.3|8972.8|8967.8|8967.3|8962.3|115
1633618500000|2021-10-07 14:55:00|8970.8|8965.8|8970.3|8965.3|8972.3|8967.3|8968.3|8963.3|92
1633618800000|2021-10-07 15:00:00|8969.8|8964.8|8960.3|8955.3|8969.8|8964.8|8959.3|8954.3|99
1633619100000|2021-10-07 15:05:00|8960.8|8955.8|8963.3|8958.3|8965.8|8960.8|8960.3|8955.3|108
1633619400000|2021-10-07 15:10:00|8963.8|8958.8|8959.3|8954.3|8967.3|8962.3|8958.8|8953.8|137
1633619700000|2021-10-07 15:15:00|8958.8|8953.8|8954.8|8949.8|8960.8|8955.8|8953.3|8948.3|123
1633620000000|2021-10-07 15:20:00|8955.3|8950.3|8961.3|8956.3|8962.3|8957.3|8953.3|8948.3|118
1633620300000|2021-10-07 15:25:00|8962.3|8957.3|8958.3|8953.3|8964.3|8959.3|8955.3|8950.3|289
1633620600000|2021-10-07 15:30:00|8949.1|8943.1|8956.1|8950.1|8957.1|8950.1|8944.1|8937.1|622
1633620900000|2021-10-07 15:35:00|8957.1|8949.1|8962.1|8955.1|8963.1|8956.1|8956.1|8949.1|142
1633621200000|2021-10-07 15:40:00|8961.1|8956.1|8963.1|8957.1|8964.1|8957.1|8960.1|8954.1|145
1633621500000|2021-10-07 15:45:00|8964.1|8958.1|8960.1|8954.1|8966.1|8959.1|8960.1|8954.1|63
1633621800000|2021-10-07 15:50:00|8961.1|8955.1|8959.1|8953.1|8962.1|8955.1|8956.1|8950.1|14
1633622100000|2021-10-07 15:55:00|8960.1|8954.1|8962.1|8956.1|8963.1|8956.1|8960.1|8953.1|16
1633622400000|2021-10-07 16:00:00|8963.1|8957.1|8963.1|8957.1|8967.1|8960.1|8962.1|8956.1|19
1633622700000|2021-10-07 16:05:00|8964.1|8956.1|8958|8952|8964.1|8957.1|8957|8951|29
1633623000000|2021-10-07 16:10:00|8959|8953|8956|8950|8959|8953|8953|8947|33
1633623300000|2021-10-07 16:15:00|8957|8951|8957|8951|8957|8951|8954|8948|19
1633623600000|2021-10-07 16:20:00|8956|8950|8959|8953|8959|8953|8956|8949|20
1633623900000|2021-10-07 16:25:00|8958|8952|8954|8948|8958|8952|8954|8948|7
1633624200000|2021-10-07 16:30:00|8955|8949|8954|8948|8956|8950|8954|8947|8
1633624500000|2021-10-07 16:35:00|8955|8949|8954|8948|8956|8950|8954|8948|23
1633624800000|2021-10-07 16:40:00|8955|8949|8952|8946|8955|8949|8951|8944|21
1633625100000|2021-10-07 16:45:00|8953|8947|8950|8944|8953|8947|8949|8943|19
1633625400000|2021-10-07 16:50:00|8951|8943|8950|8944|8951|8944|8948|8941|15
1633625700000|2021-10-07 16:55:00|8949|8943|8956|8949|8956|8950|8949|8943|18
1633626000000|2021-10-07 17:00:00|8955|8948|8948|8942|8955|8948|8948|8942|36
1633626300000|2021-10-07 17:05:00|8949|8941|8948|8941|8950|8944|8947|8940|27
1633626600000|2021-10-07 17:10:00|8947|8940|8951|8944|8951|8945|8947|8940|3
1633626900000|2021-10-07 17:15:00|8952|8945|8954|8947|8954|8947|8951|8945|5
1633627200000|2021-10-07 17:20:00|8953|8948|8952|8945|8954|8948|8951|8944|9
1633627500000|2021-10-07 17:25:00|8953|8946|8956|8950|8956|8950|8953|8946|2
1633627800000|2021-10-07 17:30:00|8957|8949|8957|8950|8958|8951|8956|8949|9
1633628100000|2021-10-07 17:35:00|8956|8951|8958|8951|8958|8952|8956|8950|7
1633628400000|2021-10-07 17:40:00|8959|8952|8958|8950|8959|8953|8956|8950|8
1633628700000|2021-10-07 17:45:00|8957|8951|8953|8946|8957|8951|8952|8946|13
1633629000000|2021-10-07 17:50:00|8954|8947|8956|8948|8956|8948|8952|8945|8
1633629300000|2021-10-07 17:55:00|8957|8950|8957.1|8945.1|8958|8952|8953|8945|14
1633629600000|2021-10-07 18:00:00|8956.1|8944.1|8950.1|8938.1|8957.3|8945.3|8947.3|8935.3|0
1633629900000|2021-10-07 18:05:00|8950.2|8938.2|8952.3|8940.3|8953.7|8941.7|8949.1|8937.1|0
1633630200000|2021-10-07 18:10:00|8952.2|8940.2|8954.4|8942.4|8954.5|8942.5|8950.9|8938.9|0
1633630500000|2021-10-07 18:15:00|8954.5|8942.5|8951.4|8939.4|8954.5|8942.5|8950.3|8938.3|0
1633630800000|2021-10-07 18:20:00|8950.4|8938.4|8949.4|8937.4|8952.7|8940.7|8948|8936|0
1633631100000|2021-10-07 18:25:00|8949|8937|8947.8|8935.8|8950.1|8938.1|8947.5|8935.5|0
1633631400000|2021-10-07 18:30:00|8947.9|8935.9|8947.7|8935.7|8950.1|8938.1|8946.3|8934.3|0
1633631700000|2021-10-07 18:35:00|8947.6|8935.6|8945.4|8933.4|8948.8|8936.8|8943.3|8931.3|0
1633632000000|2021-10-07 18:40:00|8945.3|8933.3|8941.6|8929.6|8945.4|8933.4|8940.5|8928.5|0
1633632300000|2021-10-07 18:45:00|8941.5|8929.5|8940.7|8928.7|8941.8|8929.8|8939.4|8927.4|0
1633632600000|2021-10-07 18:50:00|8939.7|8927.7|8936.4|8924.4|8940.7|8928.7|8933.9|8921.9|0
1633632900000|2021-10-07 18:55:00|8936.2|8924.2|8938|8926|8940.9|8928.9|8935.2|8923.2|0
1633633200000|2021-10-07 19:00:00|8937|8925|8938.2|8926.2|8939|8927|8934.4|8922.4|0
1633633500000|2021-10-07 19:05:00|8938.5|8926.5|8945|8933|8945|8933|8938.4|8926.4|0
1633633800000|2021-10-07 19:10:00|8944.9|8932.9|8947.6|8935.6|8948.6|8936.6|8942.5|8930.5|0
1633634100000|2021-10-07 19:15:00|8947.5|8935.5|8950.6|8938.6|8951.7|8939.7|8946.2|8934.2|0
1633634400000|2021-10-07 19:20:00|8950.5|8938.5|8950|8938|8952.7|8940.7|8949.5|8937.5|0
1633634700000|2021-10-07 19:25:00|8950.1|8938.1|8948.7|8936.7|8950.1|8938.1|8945.3|8933.3|0
1633635000000|2021-10-07 19:30:00|8948.6|8936.6|8949.5|8937.5|8950.9|8938.9|8945.4|8933.4|0
1633635300000|2021-10-07 19:35:00|8949.6|8937.6|8944.7|8932.7|8950.6|8938.6|8943.7|8931.7|0
1633635600000|2021-10-07 19:40:00|8944.8|8932.8|8939.6|8927.6|8948.2|8936.2|8939.6|8927.6|0
1633635900000|2021-10-07 19:45:00|8939.5|8927.5|8940.6|8928.6|8941.1|8929.1|8935.8|8923.8|0
1633636200000|2021-10-07 19:50:00|8938.1|8926.1|8939.5|8927.5|8941.7|8929.7|8932.4|8920.4|0
1633636500000|2021-10-07 19:55:00|8939.4|8927.4|8936.8|8924.8|8942.7|8930.7|8932.2|8920.2|0
1633636800000|2021-10-07 20:00:00|8940|8928|8944.5|8932.5|8946.1|8934.1|8938.4|8926.4|0
1633637100000|2021-10-07 20:05:00|8943.9|8931.9|8940|8928|8945.4|8933.4|8939.3|8927.3|0
1633637400000|2021-10-07 20:10:00|8940.4|8928.4|8940.4|8928.4|8943.9|8931.9|8940|8928|0
1633637700000|2021-10-07 20:15:00|8940|8928|8943.5|8931.5|8943.9|8931.9|8939.3|8927.3|0
1633638000000|2021-10-07 20:20:00|8943.4|8931.4|8942.9|8930.9|8944.5|8932.5|8942.4|8930.4|0
1633638300000|2021-10-07 20:25:00|8943.5|8931.5|8944|8932|8945.9|8933.9|8942.9|8930.9|0
1633638600000|2021-10-07 20:30:00|8944.4|8932.4|8945.9|8933.9|8945.9|8933.9|8943.5|8931.5|0
1633638900000|2021-10-07 20:35:00|8945.5|8933.5|8946.6|8934.6|8946.6|8934.6|8945|8933|0
1633639200000|2021-10-07 20:40:00|8946.5|8934.5|8945.9|8933.9|8948.5|8936.5|8945.9|8933.9|0
1633639500000|2021-10-07 20:45:00|8945.5|8933.5|8937|8925|8945.9|8933.9|8936.3|8924.3|0
1633639800000|2021-10-07 20:50:00|8936.9|8924.9|8940.2|8928.2|8940.9|8928.9|8936.3|8924.3|0
1633640100000|2021-10-07 20:55:00|8939.8|8927.8|8939.4|8927.4|8940.2|8928.2|8938.9|8926.9|0
1633640400000|2021-10-07 21:00:00|8939.6|8927.6|8940.6|8928.6|8940.6|8928.6|8939.4|8927.4|0
1633640700000|2021-10-07 21:05:00|8941.2|8929.2|8941.4|8929.4|8941.6|8929.6|8941.2|8929.2|0
1633641000000|2021-10-07 21:10:00|8941.2|8929.2|8941.2|8929.2|8941.6|8929.6|8941.2|8929.2|0
1633641300000|2021-10-07 21:15:00|8941|8929|8940.4|8928.4|8941.2|8929.2|8940.2|8928.2|0
1633641600000|2021-10-07 21:20:00|8940.6|8928.6|8941.2|8929.2|8941.6|8929.6|8940.4|8928.4|0
1633641900000|2021-10-07 21:25:00|8940.6|8928.6|8940.8|8928.8|8940.8|8928.8|8940.6|8928.6|0
1633642200000|2021-10-07 21:30:00|8940.6|8928.6|8941|8929|8941|8929|8940.6|8928.6|0
1633642500000|2021-10-07 21:35:00|8941.2|8929.2|8941.2|8929.2|8941.2|8929.2|8941.2|8929.2|0
1633643100000|2021-10-07 21:45:00|8941|8929|8941|8929|8941.2|8929.2|8941|8929|0
1633643400000|2021-10-07 21:50:00|8940.4|8928.4|8940.6|8928.6|8940.8|8928.8|8940|8928|0
1633643700000|2021-10-07 21:55:00|8940.8|8928.8|8940.8|8928.8|8940.8|8928.8|8940.4|8928.4|0
1633644000000|2021-10-07 22:00:00|8940.6|8928.6|8945.5|8933.5|8946|8934|8938.8|8926.8|0
1633644300000|2021-10-07 22:05:00|8945.6|8933.6|8946.6|8934.6|8947.5|8935.5|8944|8932|0
1633644600000|2021-10-07 22:10:00|8946.7|8934.7|8944.7|8932.7|8947.5|8935.5|8943.8|8931.8|0
1633644900000|2021-10-07 22:15:00|8944.6|8932.6|8944|8932|8945.1|8933.1|8940.9|8928.9|0
1633645200000|2021-10-07 22:20:00|8944.1|8932.1|8944|8932|8945.5|8933.5|8942.3|8930.3|0
1633645500000|2021-10-07 22:25:00|8944.2|8932.2|8944.4|8932.4|8945.5|8933.5|8942.9|8930.9|0
1633645800000|2021-10-07 22:30:00|8944|8932|8942.5|8930.5|8945.1|8933.1|8942|8930|0
1633646100000|2021-10-07 22:35:00|8942.3|8930.3|8945.3|8933.3|8945.5|8933.5|8942|8930|0
1633646400000|2021-10-07 22:40:00|8945.1|8933.1|8944.2|8932.2|8946|8934|8944|8932|0
1633646700000|2021-10-07 22:45:00|8944|8932|8947.5|8935.5|8947.5|8935.5|8943.6|8931.6|0
1633647000000|2021-10-07 22:50:00|8947.7|8935.7|8947.1|8935.1|8950.1|8938.1|8946.6|8934.6|0
1633647300000|2021-10-07 22:55:00|8947.3|8935.3|8950.6|8938.6|8951|8939|8947.1|8935.1|0
1633647600000|2021-10-07 23:00:00|8951|8939|8953.1|8941.1|8954.6|8942.6|8951|8939|0
1633647900000|2021-10-07 23:05:00|8953.5|8941.5|8953.1|8941.1|8955.1|8943.1|8952|8940|0
1633648200000|2021-10-07 23:10:00|8952.9|8940.9|8951.6|8939.6|8953.5|8941.5|8950|8938|0
1633648500000|2021-10-07 23:15:00|8951.5|8939.5|8949|8937|8951.5|8939.5|8948.1|8936.1|0
1633648800000|2021-10-07 23:20:00|8948.9|8936.9|8948.7|8936.7|8949.6|8937.6|8947.4|8935.4|0
1633649100000|2021-10-07 23:25:00|8948.5|8936.5|8951.6|8939.6|8952|8940|8948.5|8936.5|0
1633649400000|2021-10-07 23:30:00|8952|8940|8949.6|8937.6|8952|8940|8948.1|8936.1|0
1633649700000|2021-10-07 23:35:00|8949.8|8937.8|8949.6|8937.6|8951.6|8939.6|8949.6|8937.6|0
1633650000000|2021-10-07 23:40:00|8950|8938|8949.6|8937.6|8950.5|8938.5|8948.7|8936.7|0
1633650300000|2021-10-07 23:45:00|8949.8|8937.8|8954.6|8942.6|8955.1|8943.1|8948.3|8936.3|0
1633650600000|2021-10-07 23:50:00|8954|8942|8959.2|8947.2|8959.7|8947.7|8954|8942|0
1633650900000|2021-10-07 23:55:00|8959.4|8947.4|8959.7|8947.7|8961.3|8949.3|8958.6|8946.6|0
1633651200000|2021-10-08 00:00:00|8959.3|8947.3|8953.6|8941.6|8959.7|8947.7|8952.5|8940.5|0
1633651500000|2021-10-08 00:05:00|8953.2|8941.2|8945.5|8933.5|8955.1|8943.1|8945.1|8933.1|0
1633651800000|2021-10-08 00:10:00|8945.6|8933.6|8940.7|8928.7|8946.6|8934.6|8939.8|8927.8|0
1633652100000|2021-10-08 00:15:00|8940.3|8928.3|8930.4|8918.4|8942.4|8930.4|8927.1|8915.1|0
1633652400000|2021-10-08 00:20:00|8930.2|8918.2|8933|8921|8933|8921|8927.1|8915.1|0
1633652700000|2021-10-08 00:25:00|8933.1|8921.1|8937.4|8925.4|8941.3|8929.3|8931.5|8919.5|0
1633653000000|2021-10-08 00:30:00|8937.2|8925.2|8938.9|8926.9|8941.2|8929.2|8936.3|8924.3|0
1633653300000|2021-10-08 00:35:00|8938.8|8926.8|8942.7|8930.7|8943.3|8931.3|8933.4|8921.4|0
1633653600000|2021-10-08 00:40:00|8942.8|8930.8|8945.6|8933.6|8949.3|8937.3|8942.7|8930.7|0
1633653900000|2021-10-08 00:45:00|8945.2|8933.2|8948.8|8936.8|8948.9|8936.9|8943.5|8931.5|0
1633654200000|2021-10-08 00:50:00|8948.9|8936.9|8951|8939|8953.1|8941.1|8948.2|8936.2|0
1633654500000|2021-10-08 00:55:00|8950.6|8938.6|8953.6|8941.6|8954.3|8942.3|8949.9|8937.9|0
1633654800000|2021-10-08 01:00:00|8953.4|8941.4|8954.1|8942.1|8955.3|8943.3|8952.5|8940.5|0
1633655100000|2021-10-08 01:05:00|8954.2|8942.2|8951|8939|8955.2|8943.2|8950.9|8938.9|0
1633655400000|2021-10-08 01:10:00|8951.4|8939.4|8953.6|8941.6|8954.7|8942.7|8949.9|8937.9|0
1633655700000|2021-10-08 01:15:00|8953.4|8941.4|8955.2|8943.2|8960.1|8948.1|8951.9|8939.9|0
1633656000000|2021-10-08 01:20:00|8955.3|8943.3|8955.1|8943.1|8959.4|8947.4|8951.9|8939.9|0
1633656300000|2021-10-08 01:25:00|8954.9|8942.9|8957.7|8945.7|8958.3|8946.3|8953|8941|0
1633656600000|2021-10-08 01:30:00|8957.5|8945.5|8957.8|8945.8|8960|8948|8953|8941|0
1633656900000|2021-10-08 01:35:00|8957.7|8945.7|8959.5|8947.5|8959.5|8947.5|8951.4|8939.4|0
1633657200000|2021-10-08 01:40:00|8959.9|8947.9|8959.6|8947.6|8960.7|8948.7|8957.3|8945.3|0
1633657500000|2021-10-08 01:45:00|8959.5|8947.5|8963.1|8951.1|8967.1|8955.1|8959|8947|0
1633657800000|2021-10-08 01:50:00|8963.3|8951.3|8962|8950|8965.2|8953.2|8959.4|8947.4|0
1633658100000|2021-10-08 01:55:00|8962.5|8950.5|8958.8|8946.8|8963.6|8951.6|8955.2|8943.2|0
1633658400000|2021-10-08 02:00:00|8958.6|8946.6|8960.9|8948.9|8963.7|8951.7|8958.3|8946.3|0
1633658700000|2021-10-08 02:05:00|8960.8|8948.8|8962.7|8950.7|8962.7|8950.7|8958.3|8946.3|0
1633659000000|2021-10-08 02:10:00|8962.8|8950.8|8962.7|8950.7|8963.9|8951.9|8960.6|8948.6|0
1633659300000|2021-10-08 02:15:00|8962.8|8950.8|8958.4|8946.4|8963.9|8951.9|8958.4|8946.4|0
1633659600000|2021-10-08 02:20:00|8958.2|8946.2|8953.6|8941.6|8959.5|8947.5|8953.1|8941.1|0
1633659900000|2021-10-08 02:25:00|8953.4|8941.4|8960.1|8948.1|8960.6|8948.6|8952|8940|0
1633660200000|2021-10-08 02:30:00|8960.3|8948.3|8962.3|8950.3|8964.9|8952.9|8960.3|8948.3|0
1633660500000|2021-10-08 02:35:00|8962.5|8950.5|8958.6|8946.6|8964.5|8952.5|8958.6|8946.6|0
1633660800000|2021-10-08 02:40:00|8958.8|8946.8|8957.5|8945.5|8961.2|8949.2|8956.5|8944.5|0
1633661100000|2021-10-08 02:45:00|8957.1|8945.1|8958|8946|8961.7|8949.7|8956.5|8944.5|0
1633661400000|2021-10-08 02:50:00|8958.1|8946.1|8959.6|8947.6|8960.7|8948.7|8958.1|8946.1|0
1633661700000|2021-10-08 02:55:00|8959.8|8947.8|8961.7|8949.7|8962.8|8950.8|8958.5|8946.5|0
1633662000000|2021-10-08 03:00:00|8961.8|8949.8|8959|8947|8962.8|8950.8|8957.9|8945.9|0
1633662300000|2021-10-08 03:05:00|8959.2|8947.2|8959.6|8947.6|8961.7|8949.7|8958.6|8946.6|0
1633662600000|2021-10-08 03:10:00|8959.4|8947.4|8960.1|8948.1|8960.7|8948.7|8957.4|8945.4|0
1633662900000|2021-10-08 03:15:00|8960.3|8948.3|8953.1|8941.1|8961.8|8949.8|8951.4|8939.4|0
1633663200000|2021-10-08 03:20:00|8953.3|8941.3|8948.1|8936.1|8953.6|8941.6|8947|8935|0
1633663500000|2021-10-08 03:25:00|8948.3|8936.3|8948|8936|8950.2|8938.2|8946.5|8934.5|0
1633663800000|2021-10-08 03:30:00|8948.2|8936.2|8951.2|8939.2|8953|8941|8948.2|8936.2|0
1633664100000|2021-10-08 03:35:00|8951.4|8939.4|8950.8|8938.8|8953.4|8941.4|8950.2|8938.2|0
1633664400000|2021-10-08 03:40:00|8951.3|8939.3|8949.2|8937.2|8951.9|8939.9|8948.7|8936.7|0
1633664700000|2021-10-08 03:45:00|8949|8937|8942.9|8930.9|8949|8937|8942.4|8930.4|0
1633665000000|2021-10-08 03:50:00|8942.7|8930.7|8941.3|8929.3|8944.6|8932.6|8941.3|8929.3|0
1633665300000|2021-10-08 03:55:00|8941.1|8929.1|8944.5|8932.5|8944.5|8932.5|8939.2|8927.2|0
1633665600000|2021-10-08 04:00:00|8944.4|8932.4|8942.3|8930.3|8944.4|8932.4|8941.2|8929.2|0
1633665900000|2021-10-08 04:05:00|8942.1|8930.1|8942.9|8930.9|8943.4|8931.4|8940.2|8928.2|0
1633666200000|2021-10-08 04:10:00|8943.1|8931.1|8943.5|8931.5|8944.5|8932.5|8942.3|8930.3|0
1633666500000|2021-10-08 04:15:00|8943.4|8931.4|8944.5|8932.5|8945|8933|8943.4|8931.4|0
1633666800000|2021-10-08 04:20:00|8944.7|8932.7|8943.9|8931.9|8945.6|8933.6|8943.4|8931.4|0
1633667100000|2021-10-08 04:25:00|8943.8|8931.8|8943.4|8931.4|8944.6|8932.6|8942.4|8930.4|0
1633667400000|2021-10-08 04:30:00|8943.5|8931.5|8943.6|8931.6|8944.7|8932.7|8942.4|8930.4|0
1633667700000|2021-10-08 04:35:00|8944.1|8932.1|8942.9|8930.9|8944.7|8932.7|8942.5|8930.5|0
1633668000000|2021-10-08 04:40:00|8942.8|8930.8|8943.6|8931.6|8943.6|8931.6|8941.4|8929.4|0
1633668300000|2021-10-08 04:45:00|8943.4|8931.4|8940.4|8928.4|8943.4|8931.4|8940.4|8928.4|0
1633668600000|2021-10-08 04:50:00|8940.1|8928.1|8940.3|8928.3|8941.4|8929.4|8939.3|8927.3|0
1633668900000|2021-10-08 04:55:00|8939.9|8927.9|8939.2|8927.2|8939.9|8927.9|8938.1|8926.1|0
1633669200000|2021-10-08 05:00:00|8939|8927|8945|8933|8945.6|8933.6|8938.1|8926.1|0
1633669500000|2021-10-08 05:05:00|8944.8|8932.8|8937|8925|8944.8|8932.8|8935.2|8923.2|0
1633669800000|2021-10-08 05:10:00|8937.1|8925.1|8934.7|8922.7|8937.1|8925.1|8931.9|8919.9|0
1633670100000|2021-10-08 05:15:00|8933.7|8921.7|8933.2|8921.2|8933.7|8921.7|8930.4|8918.4|0
1633670400000|2021-10-08 05:20:00|8933.4|8921.4|8931|8919|8934.9|8922.9|8930.5|8918.5|0
1633670700000|2021-10-08 05:25:00|8931.2|8919.2|8932.6|8920.6|8936.8|8924.8|8929.5|8917.5|0
1633671000000|2021-10-08 05:30:00|8932.5|8920.5|8934.7|8922.7|8936.9|8924.9|8931.5|8919.5|0
1633671300000|2021-10-08 05:35:00|8934.1|8922.1|8934.1|8922.1|8934.7|8922.7|8931.5|8919.5|0
1633671600000|2021-10-08 05:40:00|8934.3|8922.3|8939.1|8927.1|8943.4|8931.4|8933.7|8921.7|0
1633671900000|2021-10-08 05:45:00|8939.3|8927.3|8943.4|8931.4|8944.5|8932.5|8936.9|8924.9|0
1633672200000|2021-10-08 05:50:00|8943.3|8931.3|8937.4|8925.4|8943.4|8931.4|8937.4|8925.4|0
1633672500000|2021-10-08 05:55:00|8937.6|8925.6|8932.6|8920.6|8940.2|8928.2|8932.6|8920.6|0
1633672800000|2021-10-08 06:00:00|8933|8921|8951|8946|8952.5|8947.5|8933|8921|57
1633673100000|2021-10-08 06:05:00|8950.5|8945.5|8952.5|8947.5|8958|8953|8950.5|8945.5|17
1633673400000|2021-10-08 06:10:00|8952|8947|8952.5|8947.5|8954.5|8949.5|8947|8942|41
1633673700000|2021-10-08 06:15:00|8951.5|8946.5|8947.5|8942.5|8952.5|8947.5|8947.5|8942.5|11
1633674000000|2021-10-08 06:20:00|8947|8942|8944|8939|8947|8942|8942|8937|14
1633674300000|2021-10-08 06:25:00|8942.5|8937.5|8952|8947|8952|8947|8942.5|8937.5|36
1633674600000|2021-10-08 06:30:00|8949.5|8944.5|8954|8949|8954.5|8949.5|8949.5|8944.5|11
1633674900000|2021-10-08 06:35:00|8953.5|8948.5|8951|8946|8953.5|8948.5|8947|8942|9
1633675200000|2021-10-08 06:40:00|8950.5|8945.5|8954|8949|8954|8949|8946.5|8941.5|12
1633675500000|2021-10-08 06:45:00|8954.5|8949.5|8950|8945|8954.5|8949.5|8949|8944|15
1633675800000|2021-10-08 06:50:00|8948|8943|8948|8943|8951|8946|8948|8943|5
1633676100000|2021-10-08 06:55:00|8947.5|8942.5|8963.5|8958.5|8963.5|8958.5|8946|8941|86
1633676400000|2021-10-08 07:00:00|8965|8960|8975|8970|8975|8970|8961|8956|566
1633676700000|2021-10-08 07:05:00|8974.5|8969.5|8967|8962|8981|8976|8967|8962|217
1633677000000|2021-10-08 07:10:00|8967.5|8962.5|8970.5|8965.5|8974.5|8969.5|8965.5|8960.5|155
1633677300000|2021-10-08 07:15:00|8971|8966|8972|8967|8978.5|8973.5|8967.5|8962.5|331
1633677600000|2021-10-08 07:20:00|8971.5|8966.5|8979.5|8974.5|8980|8975|8967.5|8962.5|188
1633677900000|2021-10-08 07:25:00|8980|8975|8986|8981|8993.5|8988.5|8979.5|8974.5|204
1633678200000|2021-10-08 07:30:00|8985.5|8980.5|8988.5|8983.5|8992.5|8987.5|8982|8977|292
1633678500000|2021-10-08 07:35:00|8988|8983|8998|8993|8998|8993|8983.5|8978.5|134
1633678800000|2021-10-08 07:40:00|8999.8|8994.8|8997.8|8992.8|9005.3|9000.3|8997.8|8992.8|129
1633679100000|2021-10-08 07:45:00|8998.3|8993.3|8980.3|8975.3|9000.8|8995.8|8980.3|8975.3|168
1633679400000|2021-10-08 07:50:00|8980.8|8975.8|8981.8|8976.8|8988.8|8983.8|8978.3|8973.3|92
1633679700000|2021-10-08 07:55:00|8982.3|8977.3|8983.8|8978.8|8986.8|8981.8|8978.8|8973.8|90
1633680000000|2021-10-08 08:00:00|8984.3|8979.3|8972.8|8967.8|8986.3|8981.3|8972.8|8967.8|85
1633680300000|2021-10-08 08:05:00|8971.8|8966.8|8977.8|8972.8|8982.3|8977.3|8971.3|8966.3|66
1633680600000|2021-10-08 08:10:00|8978.3|8973.3|8965.8|8960.8|8978.8|8973.8|8965.3|8960.3|68
1633680900000|2021-10-08 08:15:00|8965.3|8960.3|8969.3|8964.3|8970.3|8965.3|8962.3|8957.3|90
1633681200000|2021-10-08 08:20:00|8969.8|8964.8|8981.3|8976.3|8982.3|8977.3|8967.8|8962.8|48
1633681500000|2021-10-08 08:25:00|8980.3|8975.3|8976.8|8971.8|8981.8|8976.8|8975.3|8970.3|86
1633681800000|2021-10-08 08:30:00|8976.3|8971.3|8969.8|8964.8|8976.3|8971.3|8967.3|8962.3|49
1633682100000|2021-10-08 08:35:00|8969.3|8964.3|8965.8|8960.8|8969.8|8964.8|8962.8|8957.8|56
1633682400000|2021-10-08 08:40:00|8965.3|8960.3|8964.8|8959.8|8971.8|8966.8|8963.8|8958.8|63
1633682700000|2021-10-08 08:45:00|8964.3|8959.3|8962.8|8957.8|8970.3|8965.3|8961.8|8956.8|95
1633683000000|2021-10-08 08:50:00|8962.3|8957.3|8961.3|8956.3|8962.3|8957.3|8955.3|8950.3|125
1633683300000|2021-10-08 08:55:00|8961.8|8956.8|8964.3|8959.3|8965.8|8960.8|8959.3|8954.3|67
1633683600000|2021-10-08 09:00:00|8963.8|8958.8|8956.8|8951.8|8965.3|8960.3|8953.8|8948.8|86
1633683900000|2021-10-08 09:05:00|8957.3|8952.3|8951.8|8946.8|8960.8|8955.8|8951.3|8946.3|66
1633684200000|2021-10-08 09:10:00|8951.3|8946.3|8948.3|8943.3|8953.3|8948.3|8944.8|8939.8|88
1633684500000|2021-10-08 09:15:00|8947.8|8942.8|8944.3|8939.3|8950.3|8945.3|8942.8|8937.8|71
1633684800000|2021-10-08 09:20:00|8944.8|8939.8|8945.8|8940.8|8951.3|8946.3|8941.8|8936.8|128
1633685100000|2021-10-08 09:25:00|8944.8|8939.8|8942.3|8937.3|8949.8|8944.8|8941.3|8936.3|201
1633685400000|2021-10-08 09:30:00|8941.3|8936.3|8938.3|8933.3|8943.3|8938.3|8935.3|8930.3|165
1633685700000|2021-10-08 09:35:00|8937.8|8932.8|8936.3|8931.3|8941.8|8936.8|8934.3|8929.3|135
1633686000000|2021-10-08 09:40:00|8935.3|8930.3|8939.3|8934.3|8943.8|8938.8|8934.3|8929.3|96
1633686300000|2021-10-08 09:45:00|8938.8|8933.8|8938.3|8933.3|8940.3|8935.3|8934.3|8929.3|91
1633686600000|2021-10-08 09:50:00|8938.8|8933.8|8946.3|8941.3|8947.8|8942.8|8937.3|8932.3|76
1633686900000|2021-10-08 09:55:00|8946.8|8941.8|8944.8|8939.8|8948.8|8943.8|8943.3|8938.3|109
1633687200000|2021-10-08 10:00:00|8944.3|8939.3|8954.8|8949.8|8954.8|8949.8|8940.8|8935.8|96
1633687500000|2021-10-08 10:05:00|8955.3|8950.3|8960.3|8955.3|8960.8|8955.8|8954.3|8949.3|45
1633687800000|2021-10-08 10:10:00|8960.8|8955.8|8961.8|8956.8|8962.8|8957.8|8957.3|8952.3|99
1633688100000|2021-10-08 10:15:00|8961.3|8956.3|8968.3|8963.3|8969.3|8964.3|8958.3|8953.3|59
1633688400000|2021-10-08 10:20:00|8968.8|8963.8|8969.3|8964.3|8969.8|8964.8|8963.3|8958.3|74
1633688700000|2021-10-08 10:25:00|8968.8|8963.8|8983.3|8978.3|8983.3|8978.3|8968.8|8963.8|137
1633689000000|2021-10-08 10:30:00|8982.8|8977.8|8984.8|8979.8|8989.3|8984.3|8980.3|8975.3|143
1633689300000|2021-10-08 10:35:00|8984.3|8979.3|8982.3|8977.3|8989.3|8984.3|8981.8|8976.8|116
1633689600000|2021-10-08 10:40:00|8982.8|8977.8|8978.3|8973.3|8983.8|8978.8|8977.3|8972.3|60
1633689900000|2021-10-08 10:45:00|8979.3|8974.3|8975.8|8970.8|8980.3|8975.3|8973.3|8968.3|46
1633690200000|2021-10-08 10:50:00|8975.3|8970.3|8972.3|8967.3|8978.3|8973.3|8971.3|8966.3|32
1633690500000|2021-10-08 10:55:00|8971.8|8966.8|8972.3|8967.3|8974.3|8969.3|8967.8|8962.8|78
1633690800000|2021-10-08 11:00:00|8972.8|8967.8|8980.8|8975.8|8981.8|8976.8|8972.3|8967.3|60
1633691100000|2021-10-08 11:05:00|8980.3|8975.3|8980.8|8975.8|8984.3|8979.3|8975.8|8970.8|41
1633691400000|2021-10-08 11:10:00|8981.8|8976.8|8980.3|8975.3|8981.8|8976.8|8975.3|8970.3|44
1633691700000|2021-10-08 11:15:00|8979.8|8974.8|8978.3|8973.3|8982.8|8977.8|8976.8|8971.8|33
1633692000000|2021-10-08 11:20:00|8977.3|8972.3|8973.8|8968.8|8979.3|8974.3|8973.8|8968.8|41
1633692300000|2021-10-08 11:25:00|8973.3|8968.3|8977.3|8972.3|8977.8|8972.8|8970.3|8965.3|35
1633692600000|2021-10-08 11:30:00|8977.8|8972.8|8974.3|8969.3|8981.3|8976.3|8973.3|8968.3|30
1633692900000|2021-10-08 11:35:00|8975.3|8970.3|8978.3|8973.3|8978.3|8973.3|8973.3|8968.3|17
1633693200000|2021-10-08 11:40:00|8977.6|8972.6|8975.6|8970.6|8979.6|8974.6|8974.6|8969.6|21
1633693500000|2021-10-08 11:45:00|8976.1|8971.1|8978.6|8973.6|8980.6|8975.6|8975.6|8970.6|13
1633693800000|2021-10-08 11:50:00|8979.1|8974.1|8979.1|8974.1|8979.6|8974.6|8976.1|8971.1|12
1633694100000|2021-10-08 11:55:00|8978.6|8973.6|8981.6|8976.6|8981.6|8976.6|8977.6|8972.6|32
1633694400000|2021-10-08 12:00:00|8982.1|8977.1|8987.1|8982.1|8989.1|8984.1|8981.1|8976.1|33
1633694700000|2021-10-08 12:05:00|8986.6|8981.6|8986.6|8981.6|8990.1|8985.1|8984.6|8979.6|36
1633695000000|2021-10-08 12:10:00|8986.1|8981.1|8976.1|8971.1|8987.1|8982.1|8974.6|8969.6|49
1633695300000|2021-10-08 12:15:00|8975.6|8970.6|8965.6|8960.6|8977.6|8972.6|8965.1|8960.1|63
1633695600000|2021-10-08 12:20:00|8965.1|8960.1|8964.6|8959.6|8967.1|8962.1|8962.6|8957.6|90
1633695900000|2021-10-08 12:25:00|8964.1|8959.1|8960.6|8955.6|8964.6|8959.6|8959.1|8954.1|73
1633696200000|2021-10-08 12:30:00|8960.1|8955.1|8956.6|8951.6|8964.6|8959.6|8939.1|8934.1|258
1633696500000|2021-10-08 12:35:00|8957.1|8952.1|8966.1|8961.1|8971.6|8966.6|8951.1|8946.1|192
1633696800000|2021-10-08 12:40:00|8965.1|8960.1|8960.1|8955.1|8973.1|8968.1|8956.6|8951.6|156
1633697100000|2021-10-08 12:45:00|8960.6|8955.6|8958.1|8953.1|8964.6|8959.6|8952.1|8947.1|84
1633697400000|2021-10-08 12:50:00|8958.6|8953.6|8962.1|8957.1|8965.1|8960.1|8953.6|8948.6|78
1633697700000|2021-10-08 12:55:00|8962.6|8957.6|8965.1|8960.1|8969.1|8964.1|8961.6|8956.6|47
1633698000000|2021-10-08 13:00:00|8964.6|8959.6|8978.1|8973.1|8981.1|8976.1|8964.1|8959.1|61
1633698300000|2021-10-08 13:05:00|8977.6|8972.6|8976.6|8971.6|8978.6|8973.6|8972.1|8967.1|23
1633698600000|2021-10-08 13:10:00|8976.1|8971.1|8977.1|8972.1|8981.6|8976.6|8971.6|8966.6|47
1633698900000|2021-10-08 13:15:00|8977.6|8972.6|8978.6|8973.6|8981.6|8976.6|8974.1|8969.1|46
1633699200000|2021-10-08 13:20:00|8978.1|8973.1|8973.6|8968.6|8980.1|8975.1|8973.6|8968.6|63
1633699500000|2021-10-08 13:25:00|8973.1|8968.1|8967.6|8962.6|8973.6|8968.6|8965.6|8960.6|76
1633699800000|2021-10-08 13:30:00|8967.1|8962.1|8958.1|8953.1|8975.6|8970.6|8957.6|8952.6|188
1633700100000|2021-10-08 13:35:00|8958.6|8953.6|8963.1|8958.1|8964.6|8959.6|8951.6|8946.6|144
1633700400000|2021-10-08 13:40:00|8963.6|8958.6|8964.6|8959.6|8967.6|8962.6|8961.1|8956.1|102
1633700700000|2021-10-08 13:45:00|8965.1|8960.1|8973.6|8968.6|8973.6|8968.6|8964.1|8959.1|152
1633701000000|2021-10-08 13:50:00|8973.1|8968.1|8969.1|8964.1|8975.6|8970.6|8961.6|8956.6|104
1633701300000|2021-10-08 13:55:00|8968.1|8963.1|8974.1|8969.1|8976.6|8971.6|8965.6|8960.6|69
1633701600000|2021-10-08 14:00:00|8974.6|8969.6|8982.1|8977.1|8986.1|8981.1|8974.1|8969.1|162
1633701900000|2021-10-08 14:05:00|8980.6|8975.6|8978.1|8973.1|8984.6|8979.6|8977.6|8972.6|104
1633702200000|2021-10-08 14:10:00|8977.8|8972.8|8974.3|8969.3|8978.3|8973.3|8971.3|8966.3|100
1633702500000|2021-10-08 14:15:00|8973.3|8968.3|8962.3|8957.3|8974.3|8969.3|8962.3|8957.3|113
1633702800000|2021-10-08 14:20:00|8961.8|8956.8|8958.8|8953.8|8963.3|8958.3|8955.3|8950.3|158
1633703100000|2021-10-08 14:25:00|8958.3|8953.3|8969.3|8964.3|8970.3|8965.3|8958.3|8953.3|64
1633703400000|2021-10-08 14:30:00|8968.8|8963.8|8976.3|8971.3|8980.3|8975.3|8968.3|8963.3|103
1633703700000|2021-10-08 14:35:00|8976.8|8971.8|8971.8|8966.8|8978.8|8973.8|8971.3|8966.3|61
1633704000000|2021-10-08 14:40:00|8971.3|8966.3|8967.3|8962.3|8973.8|8968.8|8964.8|8959.8|96
1633704300000|2021-10-08 14:45:00|8966.8|8961.8|8964.3|8959.3|8968.3|8963.3|8960.3|8955.3|104
1633704600000|2021-10-08 14:50:00|8965.3|8960.3|8960.3|8955.3|8965.3|8960.3|8958.8|8953.8|60
1633704900000|2021-10-08 14:55:00|8959.8|8954.8|8958.3|8953.3|8961.8|8956.8|8957.3|8952.3|67
1633705200000|2021-10-08 15:00:00|8958.8|8953.8|8959.8|8954.8|8962.3|8957.3|8957.3|8952.3|119
1633705500000|2021-10-08 15:05:00|8960.3|8955.3|8965.8|8960.8|8966.8|8961.8|8957.8|8952.8|149
1633705800000|2021-10-08 15:10:00|8966.3|8961.3|8964.8|8959.8|8966.3|8961.3|8963.3|8958.3|87
1633706100000|2021-10-08 15:15:00|8965.3|8960.3|8967.3|8962.3|8967.3|8962.3|8962.3|8957.3|90
1633706400000|2021-10-08 15:20:00|8968.3|8963.3|8968.8|8963.8|8968.8|8963.8|8964.3|8959.3|121
1633706700000|2021-10-08 15:25:00|8968.3|8963.3|8964.3|8959.3|8969.3|8964.3|8963.8|8958.8|178
1633707000000|2021-10-08 15:30:00|8964.8|8958.8|8958.8|8952.8|8965.8|8959.8|8956.8|8950.8|705
1633707300000|2021-10-08 15:35:00|8957.8|8951.8|8960.8|8953.8|8961.8|8955.8|8956.8|8949.8|141
1633707600000|2021-10-08 15:40:00|8959.8|8954.8|8959.8|8952.8|8962.8|8956.8|8957.8|8950.8|30
1633707900000|2021-10-08 15:45:00|8958.8|8953.8|8956.8|8950.8|8960.8|8954.8|8955.8|8949.8|24
1633708200000|2021-10-08 15:50:00|8957.8|8949.8|8958.8|8951.8|8958.8|8952.8|8953.8|8946.8|24
1633708500000|2021-10-08 15:55:00|8957.8|8950.8|8953.8|8947.8|8958.8|8950.8|8951.8|8945.8|12
1633708800000|2021-10-08 16:00:00|8952.8|8946.8|8955.8|8949.8|8955.8|8949.8|8950.8|8944.8|15
1633709100000|2021-10-08 16:05:00|8954.8|8948.8|8955.8|8948.8|8956.8|8950.8|8953.8|8947.8|9
1633709400000|2021-10-08 16:10:00|8956.8|8949.8|8957.8|8950.8|8958.8|8951.8|8952.8|8945.8|8
1633709700000|2021-10-08 16:15:00|8956.8|8949.8|8954.8|8948.8|8957.8|8951.8|8954.8|8947.8|5
1633710000000|2021-10-08 16:20:00|8955.8|8949.8|8953.8|8947.8|8955.8|8949.8|8953.8|8947.8|9
1633710300000|2021-10-08 16:25:00|8954.8|8945.8|8950.8|8944.8|8954.8|8946.8|8950.8|8943.8|34
1633710600000|2021-10-08 16:30:00|8951.8|8945.8|8952.8|8945.8|8952.8|8946.8|8948.8|8941.8|18
1633710900000|2021-10-08 16:35:00|8951.8|8944.8|8954.8|8948.8|8955.8|8948.8|8951.8|8944.8|15
1633711200000|2021-10-08 16:40:00|8955.8|8947.8|8959.8|8952.8|8959.8|8952.8|8955.8|8947.8|11
1633711500000|2021-10-08 16:45:00|8958.8|8951.8|8954.8|8948.8|8959.8|8951.8|8954.8|8948.8|4
1633711800000|2021-10-08 16:50:00|8953.8|8947.8|8955.8|8948.8|8955.8|8949.8|8953.8|8947.8|6
1633712100000|2021-10-08 16:55:00|8956.8|8949.8|8952.8|8945.8|8956.8|8949.8|8951.8|8945.8|7
1633712400000|2021-10-08 17:00:00|8953.8|8946.8|8952.8|8946.8|8955.8|8948.8|8952.8|8946.8|6
1633712700000|2021-10-08 17:05:00|8951.8|8945.8|8951.8|8944.8|8952.8|8945.8|8950.8|8944.8|10
1633713000000|2021-10-08 17:10:00|8950.8|8945.8|8953.8|8946.8|8954.8|8947.8|8950.8|8944.8|3
1633713300000|2021-10-08 17:15:00|8952.8|8945.8|8943.8|8936.8|8952.8|8946.8|8943.8|8936.8|19
1633713600000|2021-10-08 17:20:00|8944.8|8937.8|8944.8|8937.8|8946.8|8940.8|8943.8|8936.8|7
1633713900000|2021-10-08 17:25:00|8945.8|8938.8|8947.8|8940.8|8948.8|8942.8|8945.8|8938.8|6
1633714200000|2021-10-08 17:30:00|8946.8|8939.8|8949.8|8942.8|8949.8|8942.8|8945.8|8938.8|1
1633714500000|2021-10-08 17:35:00|8948.8|8941.8|8944.8|8938.8|8949.8|8943.8|8944.8|8937.8|6
1633714800000|2021-10-08 17:40:00|8943.8|8937.8|8944.8|8936.8|8945.8|8938.8|8943.8|8936.8|9
1633715100000|2021-10-08 17:45:00|8943.8|8937.8|8947.8|8940.8|8948.8|8942.8|8943.8|8936.8|10
1633715400000|2021-10-08 17:50:00|8948.8|8939.8|8948.8|8941.8|8949.8|8942.8|8948.8|8939.8|3
1633715700000|2021-10-08 17:55:00|8947.8|8940.8|8953.4|8941.4|8953.8|8946.8|8942.8|8932.8|47
1633716000000|2021-10-08 18:00:00|8952.9|8940.9|8955.1|8943.1|8957.3|8945.3|8951.3|8939.3|0
1633716300000|2021-10-08 18:05:00|8955.2|8943.2|8956.2|8944.2|8957.5|8945.5|8954.1|8942.1|0
1633716600000|2021-10-08 18:10:00|8956.3|8944.3|8954.2|8942.2|8956.5|8944.5|8953|8941|0
1633716900000|2021-10-08 18:15:00|8953.2|8941.2|8957.3|8945.3|8960.3|8948.3|8953|8941|0
1633717200000|2021-10-08 18:20:00|8957.8|8945.8|8959.6|8947.6|8960.4|8948.4|8956.7|8944.7|0
1633717500000|2021-10-08 18:25:00|8959.5|8947.5|8963.6|8951.6|8964.6|8952.6|8959.5|8947.5|0
1633717800000|2021-10-08 18:30:00|8964.1|8952.1|8962.4|8950.4|8964.9|8952.9|8962.4|8950.4|0
1633718100000|2021-10-08 18:35:00|8962.5|8950.5|8960.2|8948.2|8962.5|8950.5|8957.7|8945.7|0
1633718400000|2021-10-08 18:40:00|8960.1|8948.1|8958.9|8946.9|8960.2|8948.2|8958.3|8946.3|0
1633718700000|2021-10-08 18:45:00|8959|8947|8958.5|8946.5|8959.2|8947.2|8956.6|8944.6|0
1633719000000|2021-10-08 18:50:00|8958|8946|8955.6|8943.6|8959.1|8947.1|8955.5|8943.5|0
1633719300000|2021-10-08 18:55:00|8955.5|8943.5|8956.2|8944.2|8958.1|8946.1|8954.5|8942.5|0
1633719600000|2021-10-08 19:00:00|8956.7|8944.7|8957|8945|8959|8947|8954.5|8942.5|0
1633719900000|2021-10-08 19:05:00|8957.9|8945.9|8959.3|8947.3|8959.5|8947.5|8955.8|8943.8|0
1633720200000|2021-10-08 19:10:00|8958.8|8946.8|8959.4|8947.4|8961.7|8949.7|8957.5|8945.5|0
1633720500000|2021-10-08 19:15:00|8959.5|8947.5|8957.1|8945.1|8959.5|8947.5|8955.7|8943.7|0
1633720800000|2021-10-08 19:20:00|8957.2|8945.2|8956.9|8944.9|8960.3|8948.3|8955.6|8943.6|0
1633721100000|2021-10-08 19:25:00|8957|8945|8958|8946|8958.2|8946.2|8955.8|8943.8|0
1633721400000|2021-10-08 19:30:00|8957.9|8945.9|8954.8|8942.8|8958.2|8946.2|8953.5|8941.5|0
1633721700000|2021-10-08 19:35:00|8955.3|8943.3|8949.3|8937.3|8955.9|8943.9|8947.3|8935.3|0
1633722000000|2021-10-08 19:40:00|8949.2|8937.2|8947.2|8935.2|8951.1|8939.1|8946|8934|0
1633722300000|2021-10-08 19:45:00|8947.1|8935.1|8945.7|8933.7|8948.7|8936.7|8944.8|8932.8|0
1633722600000|2021-10-08 19:50:00|8945.6|8933.6|8948.4|8936.4|8951.1|8939.1|8941.9|8929.9|0
1633722900000|2021-10-08 19:55:00|8948.5|8936.5|8950.4|8938.4|8954.9|8942.9|8948.4|8936.4|0
1633723200000|2021-10-08 20:00:00|8954|8942|8947.4|8935.4|8954.5|8942.5|8945.4|8933.4|0
1633723500000|2021-10-08 20:05:00|8948|8936|8944.3|8932.3|8948.9|8936.9|8941.9|8929.9|0
1633723800000|2021-10-08 20:10:00|8944.9|8932.9|8950|8938|8950|8938|8943.4|8931.4|0
1633724100000|2021-10-08 20:15:00|8949.9|8937.9|8949.5|8937.5|8949.9|8937.9|8948|8936|0
1633724400000|2021-10-08 20:20:00|8948.9|8936.9|8951.1|8939.1|8951.1|8939.1|8948.9|8936.9|0
1633724700000|2021-10-08 20:25:00|8951|8939|8947.3|8935.3|8951.1|8939.1|8946.4|8934.4|0
1633725000000|2021-10-08 20:30:00|8947.4|8935.4|8949.9|8937.9|8949.9|8937.9|8946.9|8934.9|0
1633725300000|2021-10-08 20:35:00|8949.5|8937.5|8951|8939|8951|8939|8948.8|8936.8|0
1633725600000|2021-10-08 20:40:00|8950.4|8938.4|8951.5|8939.5|8951.9|8939.9|8950.4|8938.4|0
1633725900000|2021-10-08 20:45:00|8951.9|8939.9|8954.6|8942.6|8954.6|8942.6|8951|8939|0
1633726200000|2021-10-08 20:50:00|8955|8943|8954.6|8942.6|8955.5|8943.5|8954.2|8942.2|0
1633726500000|2021-10-08 20:55:00|8954.2|8942.2|8951.6|8939.6|8954.6|8942.6|8951.3|8939.3|0
1633726800000|2021-10-08 21:00:00|8951.7|8939.7|8951.7|8939.7|8951.7|8939.7|8951.7|8939.7|0
1633903200000|2021-10-10 22:00:00|8963.5|8951.5|8961|8949|8964.2|8952.2|8960.4|8948.4|0
1633903500000|2021-10-10 22:05:00|8961.4|8949.4|8950.9|8938.9|8962.5|8950.5|8948.7|8936.7|0
1633903800000|2021-10-10 22:10:00|8951|8939|8946.7|8934.7|8953.3|8941.3|8945.2|8933.2|0
1633904100000|2021-10-10 22:15:00|8946.3|8934.3|8939.1|8927.1|8946.3|8934.3|8937.5|8925.5|0
1633904400000|2021-10-10 22:20:00|8939.5|8927.5|8934.1|8922.1|8943.1|8931.1|8933.1|8921.1|0
1633904700000|2021-10-10 22:25:00|8934.2|8922.2|8938.1|8926.1|8938.1|8926.1|8932.6|8920.6|0
1633905000000|2021-10-10 22:30:00|8938.2|8926.2|8932.6|8920.6|8939.7|8927.7|8931.5|8919.5|0
1633905300000|2021-10-10 22:35:00|8933|8921|8932.5|8920.5|8935.7|8923.7|8931|8919|0
1633905600000|2021-10-10 22:40:00|8932.6|8920.6|8931.3|8919.3|8933.9|8921.9|8929|8917|0
1633905900000|2021-10-10 22:45:00|8931.7|8919.7|8933|8921|8933.2|8921.2|8930.8|8918.8|0
1633906200000|2021-10-10 22:50:00|8932.6|8920.6|8928.4|8916.4|8933.7|8921.7|8928.4|8916.4|0
1633906500000|2021-10-10 22:55:00|8928.3|8916.3|8930|8918|8932.3|8920.3|8927.5|8915.5|0
1633906800000|2021-10-10 23:00:00|8930.2|8918.2|8935.9|8923.9|8936.4|8924.4|8930.2|8918.2|0
1633907100000|2021-10-10 23:05:00|8935.7|8923.7|8926.3|8914.3|8937|8925|8923.2|8911.2|0
1633907400000|2021-10-10 23:10:00|8926.8|8914.8|8932.7|8920.7|8933.3|8921.3|8924.8|8912.8|0
1633907700000|2021-10-10 23:15:00|8932.6|8920.6|8926.7|8914.7|8933.3|8921.3|8926.7|8914.7|0
1633908000000|2021-10-10 23:20:00|8926.8|8914.8|8930.7|8918.7|8933.3|8921.3|8926.8|8914.8|0
1633908300000|2021-10-10 23:25:00|8930.5|8918.5|8930.3|8918.3|8931.8|8919.8|8929.2|8917.2|0
1633908600000|2021-10-10 23:30:00|8930.2|8918.2|8929.2|8917.2|8933.1|8921.1|8927.2|8915.2|0
1633908900000|2021-10-10 23:35:00|8929.4|8917.4|8912.3|8900.3|8930.3|8918.3|8903.1|8891.1|0
1633909200000|2021-10-10 23:40:00|8912.4|8900.4|8919.4|8907.4|8919.8|8907.8|8910.8|8898.8|0
1633909500000|2021-10-10 23:45:00|8919.3|8907.3|8917.4|8905.4|8920.9|8908.9|8913.9|8901.9|0
1633909800000|2021-10-10 23:50:00|8917.2|8905.2|8913.9|8901.9|8917.8|8905.8|8912.3|8900.3|0
1633910100000|2021-10-10 23:55:00|8914.3|8902.3|8915|8903|8917.4|8905.4|8913.2|8901.2|0
1633910400000|2021-10-11 00:00:00|8914.8|8902.8|8916.8|8904.8|8919.8|8907.8|8909.7|8897.7|0
1633910700000|2021-10-11 00:05:00|8916.7|8904.7|8918.3|8906.3|8920.1|8908.1|8914.8|8902.8|0
1633911000000|2021-10-11 00:10:00|8917.9|8905.9|8920.5|8908.5|8920.5|8908.5|8914.8|8902.8|0
1633911300000|2021-10-11 00:15:00|8920.6|8908.6|8927.9|8915.9|8930.1|8918.1|8920.5|8908.5|0
1633911600000|2021-10-11 00:20:00|8927.5|8915.5|8933.2|8921.2|8935.3|8923.3|8926.3|8914.3|0
1633911900000|2021-10-11 00:25:00|8933|8921|8936.4|8924.4|8937.4|8925.4|8932.1|8920.1|0
1633912200000|2021-10-11 00:30:00|8936.6|8924.6|8948.2|8936.2|8949.3|8937.3|8935.3|8923.3|0
1633912500000|2021-10-11 00:35:00|8947.6|8935.6|8955.8|8943.8|8957.9|8945.9|8944.4|8932.4|0
1633912800000|2021-10-11 00:40:00|8955.7|8943.7|8957.3|8945.3|8959|8947|8952.5|8940.5|0
1633913100000|2021-10-11 00:45:00|8957.1|8945.1|8955.8|8943.8|8957.9|8945.9|8951.5|8939.5|0
1633913400000|2021-10-11 00:50:00|8955.6|8943.6|8956.1|8944.1|8957.8|8945.8|8952.5|8940.5|0
1633913700000|2021-10-11 00:55:00|8955.9|8943.9|8954.5|8942.5|8955.9|8943.9|8952.4|8940.4|0
1633914000000|2021-10-11 01:00:00|8954.6|8942.6|8966.1|8954.1|8966.7|8954.7|8954.6|8942.6|0
1633914300000|2021-10-11 01:05:00|8966.3|8954.3|8963.9|8951.9|8967.2|8955.2|8960.7|8948.7|0
1633914600000|2021-10-11 01:10:00|8963.7|8951.7|8961.3|8949.3|8964.4|8952.4|8959.1|8947.1|0
1633914900000|2021-10-11 01:15:00|8961.2|8949.2|8961.2|8949.2|8965|8953|8954.7|8942.7|0
1633915200000|2021-10-11 01:20:00|8961.3|8949.3|8967.8|8955.8|8969.3|8957.3|8961.3|8949.3|0
1633915500000|2021-10-11 01:25:00|8967.6|8955.6|8967.1|8955.1|8970.9|8958.9|8965.6|8953.6|0
1633915800000|2021-10-11 01:30:00|8967.3|8955.3|8975.7|8963.7|8976.7|8964.7|8967.3|8955.3|0
1633916100000|2021-10-11 01:35:00|8975.9|8963.9|8986|8974|8986.5|8974.5|8975.2|8963.2|0
1633916400000|2021-10-11 01:40:00|8985.8|8973.8|8978.4|8966.4|8987.1|8975.1|8978.4|8966.4|0
1633916700000|2021-10-11 01:45:00|8978.5|8966.5|8968.7|8956.7|8979.5|8967.5|8968.7|8956.7|0
1633917000000|2021-10-11 01:50:00|8968.1|8956.1|8967|8955|8969.9|8957.9|8966.6|8954.6|0
1633917300000|2021-10-11 01:55:00|8966.8|8954.8|8968.1|8956.1|8971.5|8959.5|8965.9|8953.9|0
1633917600000|2021-10-11 02:00:00|8968.3|8956.3|8968.7|8956.7|8975.2|8963.2|8966.5|8954.5|0
1633917900000|2021-10-11 02:05:00|8969.2|8957.2|8973.6|8961.6|8974.1|8962.1|8968.1|8956.1|0
1633918200000|2021-10-11 02:10:00|8973.5|8961.5|8973.6|8961.6|8977.9|8965.9|8972.4|8960.4|0
1633918500000|2021-10-11 02:15:00|8973.8|8961.8|8974.2|8962.2|8974.2|8962.2|8969.4|8957.4|0
1633918800000|2021-10-11 02:20:00|8974|8962|8973.7|8961.7|8976.9|8964.9|8972.1|8960.1|0
1633919100000|2021-10-11 02:25:00|8973.9|8961.9|8972.5|8960.5|8975.3|8963.3|8972|8960|0
1633919400000|2021-10-11 02:30:00|8972.7|8960.7|8967.2|8955.2|8974.2|8962.2|8965.7|8953.7|0
1633919700000|2021-10-11 02:35:00|8967.4|8955.4|8962.9|8950.9|8967.8|8955.8|8962.4|8950.4|0
1633920000000|2021-10-11 02:40:00|8963.1|8951.1|8968.9|8956.9|8968.9|8956.9|8963.1|8951.1|0
1633920300000|2021-10-11 02:45:00|8968.7|8956.7|8964.6|8952.6|8968.7|8956.7|8963.5|8951.5|0
1633920600000|2021-10-11 02:50:00|8964.8|8952.8|8962.9|8950.9|8965.6|8953.6|8961.3|8949.3|0
1633920900000|2021-10-11 02:55:00|8963.1|8951.1|8958.1|8946.1|8963.5|8951.5|8958.1|8946.1|0
1633921200000|2021-10-11 03:00:00|8958.2|8946.2|8957.4|8945.4|8960.3|8948.3|8957|8945|0
1633921500000|2021-10-11 03:05:00|8957.2|8945.2|8957.7|8945.7|8960.1|8948.1|8952.9|8940.9|0
1633921800000|2021-10-11 03:10:00|8958.2|8946.2|8965.4|8953.4|8965.5|8953.5|8957.7|8945.7|0
1633922100000|2021-10-11 03:15:00|8965.5|8953.5|8965.1|8953.1|8966.6|8954.6|8963.9|8951.9|0
1633922400000|2021-10-11 03:20:00|8965.5|8953.5|8968.8|8956.8|8969.4|8957.4|8965.5|8953.5|0
1633922700000|2021-10-11 03:25:00|8968.6|8956.6|8970.5|8958.5|8973.7|8961.7|8968.3|8956.3|0
1633923000000|2021-10-11 03:30:00|8970.7|8958.7|8967.8|8955.8|8971|8959|8967.3|8955.3|0
1633923300000|2021-10-11 03:35:00|8968|8956|8968.8|8956.8|8970.5|8958.5|8967.3|8955.3|0
1633923600000|2021-10-11 03:40:00|8969.4|8957.4|8968.3|8956.3|8969.4|8957.4|8966.2|8954.2|0
1633923900000|2021-10-11 03:45:00|8968.5|8956.5|8967.7|8955.7|8969.4|8957.4|8966.2|8954.2|0
1633924200000|2021-10-11 03:50:00|8967.9|8955.9|8966.1|8954.1|8969.9|8957.9|8966.1|8954.1|0
1633924500000|2021-10-11 03:55:00|8966|8954|8968.3|8956.3|8970.5|8958.5|8966|8954|0
1633924800000|2021-10-11 04:00:00|8968.5|8956.5|8971.5|8959.5|8973.1|8961.1|8966.1|8954.1|0
1633925100000|2021-10-11 04:05:00|8971.4|8959.4|8968.7|8956.7|8971.9|8959.9|8968.2|8956.2|0
1633925400000|2021-10-11 04:10:00|8968.6|8956.6|8968.3|8956.3|8970.9|8958.9|8968.2|8956.2|0
1633925700000|2021-10-11 04:15:00|8968.2|8956.2|8968.8|8956.8|8969.9|8957.9|8968.2|8956.2|0
1633926000000|2021-10-11 04:20:00|8968.9|8956.9|8969.9|8957.9|8970.6|8958.6|8968.4|8956.4|0
1633926300000|2021-10-11 04:25:00|8969.7|8957.7|8966|8954|8971|8959|8966|8954|0
1633926600000|2021-10-11 04:30:00|8966.1|8954.1|8966|8954|8967.7|8955.7|8966|8954|0
1633926900000|2021-10-11 04:35:00|8966.2|8954.2|8967.1|8955.1|8967.6|8955.6|8965|8953|0
1633927200000|2021-10-11 04:40:00|8967.2|8955.2|8971.3|8959.3|8971.3|8959.3|8967.1|8955.1|0
1633927500000|2021-10-11 04:45:00|8971.4|8959.4|8973.8|8961.8|8974.9|8962.9|8971.4|8959.4|0
1633927800000|2021-10-11 04:50:00|8974|8962|8974.2|8962.2|8976.3|8964.3|8973.7|8961.7|0
1633928100000|2021-10-11 04:55:00|8973.8|8961.8|8975.4|8963.4|8979.8|8967.8|8973.7|8961.7|0
1633928400000|2021-10-11 05:00:00|8975.5|8963.5|8977.3|8965.3|8979.3|8967.3|8972.8|8960.8|0
1633928700000|2021-10-11 05:05:00|8977.5|8965.5|8981.1|8969.1|8982.8|8970.8|8976.1|8964.1|0
1633929000000|2021-10-11 05:10:00|8981.3|8969.3|8979.8|8967.8|8981.7|8969.7|8976.5|8964.5|0
1633929300000|2021-10-11 05:15:00|8979.4|8967.4|8976.5|8964.5|8979.8|8967.8|8976.5|8964.5|0
1633929600000|2021-10-11 05:20:00|8976.7|8964.7|8973.7|8961.7|8977|8965|8971|8959|0
1633929900000|2021-10-11 05:25:00|8973.9|8961.9|8974.5|8962.5|8975.6|8963.6|8973.2|8961.2|0
1633930200000|2021-10-11 05:30:00|8974.6|8962.6|8973.9|8961.9|8975.7|8963.7|8972.4|8960.4|0
1633930500000|2021-10-11 05:35:00|8974|8962|8974.6|8962.6|8975.1|8963.1|8972.4|8960.4|0
1633930800000|2021-10-11 05:40:00|8974.4|8962.4|8976.2|8964.2|8976.2|8964.2|8972.4|8960.4|0
1633931100000|2021-10-11 05:45:00|8976.1|8964.1|8983.1|8971.1|8983.2|8971.2|8975.1|8963.1|0
1633931400000|2021-10-11 05:50:00|8982.9|8970.9|8980|8968|8985.3|8973.3|8978.3|8966.3|0
1633931700000|2021-10-11 05:55:00|8980.4|8968.4|8980.1|8968.1|8982.1|8970.1|8977.9|8965.9|0
1633932000000|2021-10-11 06:00:00|8980.2|8968.2|8979.8|8974.8|8988.8|8983.8|8975.8|8968.2|30
1633932300000|2021-10-11 06:05:00|8979.3|8974.3|8953.8|8948.8|8979.3|8974.3|8953.3|8948.3|45
1633932600000|2021-10-11 06:10:00|8954.3|8949.3|8941.8|8936.8|8954.3|8949.3|8941.3|8936.3|50
1633932900000|2021-10-11 06:15:00|8942.3|8937.3|8931.3|8926.3|8942.3|8937.3|8929.3|8924.3|43
1633933200000|2021-10-11 06:20:00|8930.8|8925.8|8915.8|8910.8|8933.3|8928.3|8915.3|8910.3|42
1633933500000|2021-10-11 06:25:00|8916.3|8911.3|8911.8|8906.8|8920.3|8915.3|8911.3|8906.3|64
1633933800000|2021-10-11 06:30:00|8909.8|8904.8|8905.8|8900.8|8912.3|8907.3|8902.3|8897.3|64
1633934100000|2021-10-11 06:35:00|8905.3|8900.3|8921.8|8916.8|8924.8|8919.8|8903.3|8898.3|108
1633934400000|2021-10-11 06:40:00|8921.3|8916.3|8918.3|8913.3|8923.8|8918.8|8914.3|8909.3|25
1633934700000|2021-10-11 06:45:00|8918.8|8913.8|8923.3|8918.3|8924.3|8919.3|8917.3|8912.3|31
1633935000000|2021-10-11 06:50:00|8923.8|8918.8|8927.3|8922.3|8927.8|8922.8|8921.8|8916.8|45
1633935300000|2021-10-11 06:55:00|8926.8|8921.8|8931.3|8926.3|8934.8|8929.8|8926.8|8921.8|105
1633935600000|2021-10-11 07:00:00|8931.8|8926.8|8933.8|8928.8|8937.3|8932.3|8923.8|8918.8|665
1633935900000|2021-10-11 07:05:00|8935.3|8930.3|8952.8|8947.8|8954.3|8949.3|8932.8|8927.8|347
1633936200000|2021-10-11 07:10:00|8953.3|8948.3|8950.8|8945.8|8954.3|8949.3|8940.3|8935.3|228
1633936500000|2021-10-11 07:15:00|8951.3|8946.3|8964.3|8959.3|8966.3|8961.3|8951.3|8946.3|319
1633936800000|2021-10-11 07:20:00|8964.8|8959.8|8958.8|8953.8|8967.8|8962.8|8956.8|8951.8|215
1633937100000|2021-10-11 07:25:00|8958.3|8953.3|8955.8|8950.8|8960.8|8955.8|8952.8|8947.8|237
1633937400000|2021-10-11 07:30:00|8956.3|8951.3|8948.3|8943.3|8959.8|8954.8|8947.8|8942.8|161
1633937700000|2021-10-11 07:35:00|8947.3|8942.3|8930.8|8925.8|8948.3|8943.3|8929.8|8924.8|151
1633938000000|2021-10-11 07:40:00|8932.6|8927.6|8917.1|8912.1|8933.6|8928.6|8916.6|8911.6|178
1633938300000|2021-10-11 07:45:00|8916.6|8911.6|8935.1|8930.1|8936.6|8931.6|8915.1|8910.1|143
1633938600000|2021-10-11 07:50:00|8935.6|8930.6|8927.1|8922.1|8938.1|8933.1|8923.6|8918.6|71
1633938900000|2021-10-11 07:55:00|8927.6|8922.6|8936.1|8931.1|8937.6|8932.6|8926.1|8921.1|71
1633939200000|2021-10-11 08:00:00|8935.6|8930.6|8947.6|8942.6|8952.1|8947.1|8935.1|8930.1|103
1633939500000|2021-10-11 08:05:00|8947.1|8942.1|8921.1|8916.1|8947.6|8942.6|8921.1|8916.1|170
1633939800000|2021-10-11 08:10:00|8920.6|8915.6|8926.6|8921.6|8928.1|8923.1|8918.1|8913.1|100
1633940100000|2021-10-11 08:15:00|8927.1|8922.1|8925.1|8920.1|8928.1|8923.1|8924.1|8919.1|42
1633940400000|2021-10-11 08:20:00|8924.6|8919.6|8902.6|8897.6|8924.6|8919.6|8901.6|8896.6|120
1633940700000|2021-10-11 08:25:00|8902.1|8897.1|8915.1|8910.1|8916.6|8911.6|8902.1|8897.1|256
1633941000000|2021-10-11 08:30:00|8914.6|8909.6|8917.6|8912.6|8927.1|8922.1|8914.1|8909.1|141
1633941300000|2021-10-11 08:35:00|8918.1|8913.1|8914.1|8909.1|8919.6|8914.6|8912.1|8907.1|87
1633941600000|2021-10-11 08:40:00|8914.6|8909.6|8913.6|8908.6|8919.1|8914.1|8910.1|8905.1|142
1633941900000|2021-10-11 08:45:00|8913.1|8908.1|8911.6|8906.6|8921.1|8916.1|8909.1|8904.1|50
1633942200000|2021-10-11 08:50:00|8912.1|8907.1|8911.6|8906.6|8915.1|8910.1|8909.1|8904.1|70
1633942500000|2021-10-11 08:55:00|8911.1|8906.1|8922.6|8917.6|8923.6|8918.6|8911.1|8906.1|62
1633942800000|2021-10-11 09:00:00|8922.1|8917.1|8925.1|8920.1|8927.1|8922.1|8920.1|8915.1|56
1633943100000|2021-10-11 09:05:00|8924.6|8919.6|8922.1|8917.1|8930.1|8925.1|8921.1|8916.1|271
1633943400000|2021-10-11 09:10:00|8923.1|8918.1|8912.1|8907.1|8925.1|8920.1|8912.1|8907.1|368
1633943700000|2021-10-11 09:15:00|8911.6|8906.6|8913.1|8908.1|8915.1|8910.1|8910.1|8905.1|88
1633944000000|2021-10-11 09:20:00|8912.6|8907.6|8909.1|8904.1|8913.1|8908.1|8907.1|8902.1|94
1633944300000|2021-10-11 09:25:00|8909.6|8904.6|8912.6|8907.6|8917.1|8912.1|8909.1|8904.1|46
1633944600000|2021-10-11 09:30:00|8912.1|8907.1|8904.6|8899.6|8912.6|8907.6|8899.6|8894.6|158
1633944900000|2021-10-11 09:35:00|8904.1|8899.1|8908.6|8903.6|8909.1|8904.1|8901.6|8896.6|35
1633945200000|2021-10-11 09:40:00|8909.1|8904.1|8916.1|8911.1|8917.1|8912.1|8908.6|8903.6|59
1633945500000|2021-10-11 09:45:00|8915.1|8910.1|8916.1|8911.1|8918.1|8913.1|8914.1|8909.1|725
1633945800000|2021-10-11 09:50:00|8915.6|8910.6|8927.1|8922.1|8927.1|8922.1|8915.6|8910.6|56
1633946100000|2021-10-11 09:55:00|8926.1|8921.1|8927.6|8922.6|8933.6|8928.6|8925.6|8920.6|69
1633946400000|2021-10-11 10:00:00|8927.1|8922.1|8922.1|8917.1|8930.6|8925.6|8922.1|8917.1|72
1633946700000|2021-10-11 10:05:00|8921.6|8916.6|8930.6|8925.6|8930.6|8925.6|8919.6|8914.6|43
1633947000000|2021-10-11 10:10:00|8929.6|8924.6|8923.6|8918.6|8931.6|8926.6|8923.1|8918.1|466
1633947300000|2021-10-11 10:15:00|8923.1|8918.1|8919.6|8914.6|8924.1|8919.1|8916.1|8911.1|282
1633947600000|2021-10-11 10:20:00|8920.1|8915.1|8921.6|8916.6|8922.1|8917.1|8916.6|8911.6|930
1633947900000|2021-10-11 10:25:00|8922.1|8917.1|8914.6|8909.6|8923.1|8918.1|8913.6|8908.6|38
1633948200000|2021-10-11 10:30:00|8915.1|8910.1|8911.6|8906.6|8917.1|8912.1|8910.1|8905.1|43
1633948500000|2021-10-11 10:35:00|8912.1|8907.1|8905.1|8900.1|8912.1|8907.1|8904.1|8899.1|59
1633948800000|2021-10-11 10:40:00|8906.6|8901.6|8904.6|8899.6|8910.1|8905.1|8903.6|8898.6|60
1633949100000|2021-10-11 10:45:00|8904.1|8899.1|8903.1|8898.1|8904.1|8899.1|8896.1|8891.1|811
1633949400000|2021-10-11 10:50:00|8902.6|8897.6|8911.1|8906.1|8911.6|8906.6|8898.6|8893.6|102
1633949700000|2021-10-11 10:55:00|8911.6|8906.6|8912.6|8907.6|8912.6|8907.6|8905.1|8900.1|84
1633950000000|2021-10-11 11:00:00|8913.1|8908.1|8916.6|8911.6|8917.1|8912.1|8907.1|8902.1|96
1633950300000|2021-10-11 11:05:00|8917.1|8912.1|8921.6|8916.6|8923.1|8918.1|8913.6|8908.6|51
1633950600000|2021-10-11 11:10:00|8921.1|8916.1|8921.6|8916.6|8923.1|8918.1|8914.1|8909.1|38
1633950900000|2021-10-11 11:15:00|8922.1|8917.1|8924.6|8919.6|8928.6|8923.6|8922.1|8917.1|45
1633951200000|2021-10-11 11:20:00|8925.1|8920.1|8925.6|8920.6|8928.6|8923.6|8922.1|8917.1|36
1633951500000|2021-10-11 11:25:00|8926.1|8921.1|8932.6|8927.6|8934.6|8929.6|8925.1|8920.1|39
1633951800000|2021-10-11 11:30:00|8932.1|8927.1|8928.6|8923.6|8933.1|8928.1|8927.1|8922.1|94
1633952100000|2021-10-11 11:35:00|8927.6|8922.6|8926.6|8921.6|8929.6|8924.6|8925.6|8920.6|29
1633952400000|2021-10-11 11:40:00|8924.8|8919.8|8927.8|8922.8|8928.8|8923.8|8924.3|8919.3|27
1633952700000|2021-10-11 11:45:00|8928.3|8923.3|8927.3|8922.3|8930.8|8925.8|8924.8|8919.8|43
1633953000000|2021-10-11 11:50:00|8927.8|8922.8|8918.8|8913.8|8927.8|8922.8|8917.8|8912.8|54
1633953300000|2021-10-11 11:55:00|8919.3|8914.3|8920.8|8915.8|8923.3|8918.3|8913.8|8908.8|40
1633953600000|2021-10-11 12:00:00|8920.3|8915.3|8914.8|8909.8|8922.3|8917.3|8913.8|8908.8|59
1633953900000|2021-10-11 12:05:00|8915.3|8910.3|8902.8|8897.8|8920.3|8915.3|8901.8|8896.8|156
1633954200000|2021-10-11 12:10:00|8902.3|8897.3|8905.8|8900.8|8908.3|8903.3|8902.3|8897.3|61
1633954500000|2021-10-11 12:15:00|8905.3|8900.3|8912.3|8907.3|8915.3|8910.3|8905.3|8900.3|60
1633954800000|2021-10-11 12:20:00|8911.8|8906.8|8913.3|8908.3|8914.3|8909.3|8910.3|8905.3|46
1633955100000|2021-10-11 12:25:00|8912.8|8907.8|8917.3|8912.3|8917.3|8912.3|8911.8|8906.8|42
1633955400000|2021-10-11 12:30:00|8917.8|8912.8|8916.3|8911.3|8921.3|8916.3|8913.3|8908.3|225
1633955700000|2021-10-11 12:35:00|8915.8|8910.8|8913.8|8908.8|8918.3|8913.3|8912.8|8907.8|86
1633956000000|2021-10-11 12:40:00|8914.3|8909.3|8920.3|8915.3|8920.3|8915.3|8912.8|8907.8|798
1633956300000|2021-10-11 12:45:00|8919.8|8914.8|8916.3|8911.3|8920.3|8915.3|8915.3|8910.3|80
1633956600000|2021-10-11 12:50:00|8915.8|8910.8|8911.3|8906.3|8916.3|8911.3|8910.8|8905.8|112
1633956900000|2021-10-11 12:55:00|8911.8|8906.8|8911.8|8906.8|8911.8|8906.8|8909.8|8904.8|244
1633957200000|2021-10-11 13:00:00|8911.3|8906.3|8909.8|8904.8|8914.3|8909.3|8908.3|8903.3|192
1633957500000|2021-10-11 13:05:00|8910.3|8905.3|8911.8|8906.8|8915.3|8910.3|8908.3|8903.3|46
1633957800000|2021-10-11 13:10:00|8912.3|8907.3|8914.3|8909.3|8917.3|8912.3|8912.3|8907.3|94
1633958100000|2021-10-11 13:15:00|8913.8|8908.8|8908.3|8903.3|8914.3|8909.3|8906.3|8901.3|56
1633958400000|2021-10-11 13:20:00|8907.3|8902.3|8908.3|8903.3|8910.3|8905.3|8904.3|8899.3|85
1633958700000|2021-10-11 13:25:00|8907.3|8902.3|8904.3|8899.3|8908.8|8903.8|8903.3|8898.3|1391
1633959000000|2021-10-11 13:30:00|8904.8|8899.8|8893.8|8888.8|8908.3|8903.3|8892.3|8887.3|278
1633959300000|2021-10-11 13:35:00|8893.3|8888.3|8888.3|8883.3|8900.3|8895.3|8886.8|8881.8|219
1633959600000|2021-10-11 13:40:00|8888.8|8883.8|8900.8|8895.8|8901.8|8896.8|8887.3|8882.3|189
1633959900000|2021-10-11 13:45:00|8900.3|8895.3|8907.3|8902.3|8911.8|8906.8|8900.3|8895.3|98
1633960200000|2021-10-11 13:50:00|8908.3|8903.3|8914.3|8909.3|8914.3|8909.3|8903.3|8898.3|136
1633960500000|2021-10-11 13:55:00|8913.8|8908.8|8909.8|8904.8|8915.3|8910.3|8909.3|8904.3|99
1633960800000|2021-10-11 14:00:00|8910.3|8905.3|8902.8|8897.8|8911.3|8906.3|8902.3|8897.3|161
1633961100000|2021-10-11 14:05:00|8903.3|8898.3|8889.3|8884.3|8903.3|8898.3|8888.3|8883.3|241
1633961400000|2021-10-11 14:10:00|8889.9|8884.9|8896.9|8891.9|8896.9|8891.9|8886.9|8881.9|334
1633961700000|2021-10-11 14:15:00|8897.9|8892.9|8907.9|8902.9|8907.9|8902.9|8895.4|8890.4|301
1633962000000|2021-10-11 14:20:00|8907.4|8902.4|8908.4|8903.4|8908.9|8903.9|8902.9|8897.9|114
1633962300000|2021-10-11 14:25:00|8907.9|8902.9|8902.4|8897.4|8909.9|8904.9|8900.9|8895.9|111
1633962600000|2021-10-11 14:30:00|8902.9|8897.9|8898.4|8893.4|8903.9|8898.9|8895.4|8890.4|167
1633962900000|2021-10-11 14:35:00|8898.9|8893.9|8895.9|8890.9|8898.9|8893.9|8893.9|8888.9|168
1633963200000|2021-10-11 14:40:00|8896.9|8891.9|8895.9|8890.9|8897.9|8892.9|8889.4|8884.4|121
1633963500000|2021-10-11 14:45:00|8896.4|8891.4|8893.9|8888.9|8896.4|8891.4|8892.9|8887.9|164
1633963800000|2021-10-11 14:50:00|8892.9|8887.9|8892.9|8887.9|8893.9|8888.9|8890.9|8885.9|110
1633964100000|2021-10-11 14:55:00|8892.4|8887.4|8887.4|8882.4|8892.4|8887.4|8886.9|8881.9|203
1633964400000|2021-10-11 15:00:00|8886.9|8881.9|8885.4|8880.4|8887.9|8882.9|8883.9|8878.9|104
1633964700000|2021-10-11 15:05:00|8885.9|8880.9|8886.4|8881.4|8887.9|8882.9|8883.9|8878.9|71
1633965000000|2021-10-11 15:10:00|8885.9|8880.9|8883.4|8878.4|8887.9|8882.9|8882.9|8877.9|143
1633965300000|2021-10-11 15:15:00|8882.9|8877.9|8878.9|8873.9|8885.9|8880.9|8877.4|8872.4|572
1633965600000|2021-10-11 15:20:00|8878.4|8873.4|8880.4|8875.4|8882.9|8877.9|8878.4|8873.4|546
1633965900000|2021-10-11 15:25:00|8880.9|8875.9|8885.9|8880.9|8885.9|8880.9|8877.9|8872.9|271
1633966200000|2021-10-11 15:30:00|8886.4|8880.4|8902.4|8895.4|8902.4|8895.4|8880.4|8874.4|844
1633966500000|2021-10-11 15:35:00|8901.4|8894.4|8900.4|8894.4|8904.4|8898.4|8894.4|8888.4|305
1633966800000|2021-10-11 15:40:00|8902.4|8895.4|8898.4|8892.4|8902.4|8896.4|8897.4|8890.4|39
1633967100000|2021-10-11 15:45:00|8897.4|8891.4|8892.4|8886.4|8897.4|8892.4|8891.4|8885.4|41
1633967400000|2021-10-11 15:50:00|8891.4|8885.4|8899.4|8892.4|8899.4|8892.4|8891.4|8884.4|79
1633967700000|2021-10-11 15:55:00|8898.4|8893.4|8901.4|8895.4|8904.4|8897.4|8898.4|8892.4|86
1633968000000|2021-10-11 16:00:00|8902.4|8894.4|8889.4|8883.4|8902.4|8896.4|8889.4|8883.4|27
1633968300000|2021-10-11 16:05:00|8890.4|8884.4|8890.4|8884.4|8892.4|8886.4|8886.4|8880.4|18
1633968600000|2021-10-11 16:10:00|8891.4|8883.4|8883.4|8876.4|8891.4|8884.4|8881.4|8875.4|15
1633968900000|2021-10-11 16:15:00|8884.4|8877.4|8883.4|8876.4|8887.4|8880.4|8881.4|8875.4|49
1633969200000|2021-10-11 16:20:00|8882.4|8877.4|8884.4|8878.4|8885.4|8878.4|8882.4|8876.4|16
1633969500000|2021-10-11 16:25:00|8885.4|8877.4|8884.4|8878.4|8885.4|8879.4|8882.4|8876.4|23
1633969800000|2021-10-11 16:30:00|8885.4|8877.4|8883.4|8876.4|8885.4|8879.4|8882.4|8876.4|156
1633970100000|2021-10-11 16:35:00|8884.4|8877.4|8887.4|8881.4|8888.4|8881.4|8884.4|8876.4|25
1633970400000|2021-10-11 16:40:00|8888.4|8882.4|8887.4|8881.4|8889.4|8883.4|8887.4|8881.4|20
1633970700000|2021-10-11 16:45:00|8888.4|8882.4|8890.4|8883.4|8891.4|8885.4|8887.4|8881.4|14
1633971000000|2021-10-11 16:50:00|8889.4|8882.4|8888.4|8881.4|8889.4|8882.4|8885.4|8879.4|12
1633971300000|2021-10-11 16:55:00|8889.4|8882.4|8889.4|8881.4|8889.4|8882.4|8885.4|8878.4|12
1633971600000|2021-10-11 17:00:00|8888.4|8880.4|8879.4|8872.4|8888.4|8880.4|8877.4|8869.4|14
1633971900000|2021-10-11 17:05:00|8878.4|8871.4|8879.4|8873.4|8880.4|8873.4|8875.4|8868.4|23
1633972200000|2021-10-11 17:10:00|8881.4|8872.4|8883.4|8876.4|8885.4|8878.4|8880.4|8872.4|10
1633972500000|2021-10-11 17:15:00|8884.4|8875.4|8881.4|8874.4|8884.4|8876.4|8881.4|8874.4|2
1633972800000|2021-10-11 17:20:00|8880.4|8873.4|8873.4|8866.4|8881.4|8874.4|8872.4|8866.4|37
1633973100000|2021-10-11 17:25:00|8874.4|8865.4|8869.4|8862.4|8874.4|8865.4|8868.4|8860.4|3
1633973400000|2021-10-11 17:30:00|8870.4|8863.4|8872.4|8864.4|8872.4|8864.4|8868.4|8861.4|9
1633973700000|2021-10-11 17:35:00|8873.4|8865.4|8874.4|8867.4|8875.4|8868.4|8871.4|8864.4|24
1633974000000|2021-10-11 17:40:00|8875.4|8868.4|8877.4|8869.4|8877.4|8870.4|8873.4|8866.4|8
1633974300000|2021-10-11 17:45:00|8876.4|8868.4|8872.4|8864.4|8876.4|8868.4|8866.4|8860.4|10
1633974600000|2021-10-11 17:50:00|8873.4|8865.4|8876.4|8868.4|8876.4|8870.4|8871.4|8864.4|7
1633974900000|2021-10-11 17:55:00|8877.4|8870.4|8876.6|8864.6|8878.4|8870.9|8874.4|8863.4|13
1633975200000|2021-10-11 18:00:00|8876.5|8864.5|8877.9|8865.9|8877.9|8865.9|8874.5|8862.5|0
1633975500000|2021-10-11 18:05:00|8877.8|8865.8|8879.7|8867.7|8880.7|8868.7|8875.8|8863.8|0
1633975800000|2021-10-11 18:10:00|8879.8|8867.8|8885|8873|8885|8873|8879.6|8867.6|0
1633976100000|2021-10-11 18:15:00|8885.1|8873.1|8881.6|8869.6|8887.4|8875.4|8880.5|8868.5|0
1633976400000|2021-10-11 18:20:00|8881.5|8869.5|8876.6|8864.6|8881.6|8869.6|8875.6|8863.6|0
1633976700000|2021-10-11 18:25:00|8876.1|8864.1|8877.7|8865.7|8877.7|8865.7|8873.2|8861.2|0
1633977000000|2021-10-11 18:30:00|8877.3|8865.3|8877|8865|8880.1|8868.1|8873.4|8861.4|0
1633977300000|2021-10-11 18:35:00|8876.9|8864.9|8873.2|8861.2|8876.9|8864.9|8872.2|8860.2|0
1633977600000|2021-10-11 18:40:00|8873.1|8861.1|8878.9|8866.9|8880.2|8868.2|8872.1|8860.1|0
1633977900000|2021-10-11 18:45:00|8879.1|8867.1|8880.4|8868.4|8882|8870|8877.8|8865.8|0
1633978200000|2021-10-11 18:50:00|8880.3|8868.3|8878.4|8866.4|8880.4|8868.4|8873.1|8861.1|0
1633978500000|2021-10-11 18:55:00|8877.9|8865.9|8882.4|8870.4|8883.8|8871.8|8876.6|8864.6|0
1633978800000|2021-10-11 19:00:00|8882.3|8870.3|8887.5|8875.5|8888.6|8876.6|8881.3|8869.3|0
1633979100000|2021-10-11 19:05:00|8887.4|8875.4|8879.7|8867.7|8887.5|8875.5|8877.2|8865.2|0
1633979400000|2021-10-11 19:10:00|8879.8|8867.8|8881.3|8869.3|8882.5|8870.5|8877.5|8865.5|0
1633979700000|2021-10-11 19:15:00|8881.2|8869.2|8874.7|8862.7|8881.3|8869.3|8874.5|8862.5|0
1633980000000|2021-10-11 19:20:00|8874.9|8862.9|8872|8860|8875.9|8863.9|8870.4|8858.4|0
1633980300000|2021-10-11 19:25:00|8872.1|8860.1|8869.2|8857.2|8875.3|8863.3|8868.2|8856.2|0
1633980600000|2021-10-11 19:30:00|8869.1|8857.1|8869.5|8857.5|8873.7|8861.7|8868.2|8856.2|0
1633980900000|2021-10-11 19:35:00|8869.4|8857.4|8867|8855|8869.4|8857.4|8865.9|8853.9|0
1633981200000|2021-10-11 19:40:00|8867.1|8855.1|8865.7|8853.7|8868.2|8856.2|8863.6|8851.6|0
1633981500000|2021-10-11 19:45:00|8865.8|8853.8|8864.9|8852.9|8867.4|8855.4|8862.2|8850.2|0
1633981800000|2021-10-11 19:50:00|8864.7|8852.7|8862.1|8850.1|8864.7|8852.7|8857.6|8845.6|0
1633982100000|2021-10-11 19:55:00|8862|8850|8858.1|8846.1|8862.1|8850.1|8855.3|8843.3|0
1633982400000|2021-10-11 20:00:00|8857.7|8845.7|8850.1|8838.1|8858.6|8846.6|8849.5|8837.5|0
1633982700000|2021-10-11 20:05:00|8850.5|8838.5|8848.5|8836.5|8851.6|8839.6|8846.6|8834.6|0
1633983000000|2021-10-11 20:10:00|8849.1|8837.1|8851.6|8839.6|8853.1|8841.1|8848.5|8836.5|0
1633983300000|2021-10-11 20:15:00|8851.5|8839.5|8849.6|8837.6|8851.5|8839.5|8849.1|8837.1|0
1633983600000|2021-10-11 20:20:00|8850|8838|8851.1|8839.1|8852|8840|8849.1|8837.1|0
1633983900000|2021-10-11 20:25:00|8850.5|8838.5|8851.1|8839.1|8851.6|8839.6|8849.1|8837.1|0
1633984200000|2021-10-11 20:30:00|8850.5|8838.5|8847.1|8835.1|8851.1|8839.1|8847.1|8835.1|0
1633984500000|2021-10-11 20:35:00|8846.5|8834.5|8842.5|8830.5|8846.5|8834.5|8841.9|8829.9|0
1633984800000|2021-10-11 20:40:00|8841.9|8829.9|8844.5|8832.5|8845.6|8833.6|8841.9|8829.9|0
1633985100000|2021-10-11 20:45:00|8844.9|8832.9|8846|8834|8846|8834|8843|8831|0
1633985400000|2021-10-11 20:50:00|8845.6|8833.6|8845.6|8833.6|8845.6|8833.6|8843.4|8831.4|0
1633985700000|2021-10-11 20:55:00|8846|8834|8848|8836|8850|8838|8845.8|8833.8|0
1633986000000|2021-10-11 21:00:00|8848.2|8836.2|8848.3|8836.3|8848.5|8836.5|8847.9|8835.9|0
1633986300000|2021-10-11 21:05:00|8848.5|8836.5|8848.9|8836.9|8849.1|8837.1|8848.5|8836.5|0
1633986600000|2021-10-11 21:10:00|8848.5|8836.5|8849.1|8837.1|8849.4|8837.4|8848.3|8836.3|0
1633986900000|2021-10-11 21:15:00|8848.9|8836.9|8848.9|8836.9|8849.1|8837.1|8848.9|8836.9|0
1633987200000|2021-10-11 21:20:00|8849.2|8837.2|8849.2|8837.2|8849.2|8837.2|8848.7|8836.7|0
1633987800000|2021-10-11 21:30:00|8849.4|8837.4|8849.6|8837.6|8850|8838|8849.4|8837.4|0
1633988100000|2021-10-11 21:35:00|8849.8|8837.8|8850.2|8838.2|8850.2|8838.2|8849.6|8837.6|0
1633988400000|2021-10-11 21:40:00|8850|8838|8849.8|8837.8|8850|8838|8849.6|8837.6|0
1633988700000|2021-10-11 21:45:00|8850|8838|8849.6|8837.6|8850|8838|8849.6|8837.6|0
1633989000000|2021-10-11 21:50:00|8849.4|8837.4|8850.4|8838.4|8850.4|8838.4|8849.4|8837.4|0
1633989300000|2021-10-11 21:55:00|8850.6|8838.6|8850.2|8838.2|8850.8|8838.8|8850.2|8838.2|0
1633989600000|2021-10-11 22:00:00|8850.4|8838.4|8850.1|8838.1|8853.1|8841.1|8846.1|8834.1|0
1633989900000|2021-10-11 22:05:00|8850.7|8838.7|8844.2|8832.2|8851.6|8839.6|8842|8830|0
1633990200000|2021-10-11 22:10:00|8844.6|8832.6|8846.1|8834.1|8846.6|8834.6|8844.2|8832.2|0
1633990500000|2021-10-11 22:15:00|8845.7|8833.7|8849.6|8837.6|8850.7|8838.7|8845.7|8833.7|0
1633990800000|2021-10-11 22:20:00|8849.4|8837.4|8850.7|8838.7|8853.1|8841.1|8849.2|8837.2|0
1633991100000|2021-10-11 22:25:00|8850.1|8838.1|8849.2|8837.2|8850.7|8838.7|8848.7|8836.7|0
1633991400000|2021-10-11 22:30:00|8849.3|8837.3|8850.1|8838.1|8853.2|8841.2|8849.2|8837.2|0
1633991700000|2021-10-11 22:35:00|8849.7|8837.7|8846.6|8834.6|8849.7|8837.7|8845.1|8833.1|0
1633992000000|2021-10-11 22:40:00|8846.2|8834.2|8847.7|8835.7|8847.7|8835.7|8845.7|8833.7|0
1633992300000|2021-10-11 22:45:00|8847.6|8835.6|8844.6|8832.6|8847.7|8835.7|8844.2|8832.2|0
1633992600000|2021-10-11 22:50:00|8844.2|8832.2|8842.9|8830.9|8845.7|8833.7|8842.5|8830.5|0
1633992900000|2021-10-11 22:55:00|8842.5|8830.5|8839.4|8827.4|8844|8832|8837.2|8825.2|0
1633993200000|2021-10-11 23:00:00|8839.6|8827.6|8842.4|8830.4|8842.4|8830.4|8837.2|8825.2|0
1633993500000|2021-10-11 23:05:00|8842.5|8830.5|8844.4|8832.4|8847|8835|8840.9|8828.9|0
1633993800000|2021-10-11 23:10:00|8844.8|8832.8|8846.5|8834.5|8848.7|8836.7|8844.1|8832.1|0
1633994100000|2021-10-11 23:15:00|8846.6|8834.6|8841.9|8829.9|8847.6|8835.6|8841|8829|0
1633994400000|2021-10-11 23:20:00|8841.5|8829.5|8846.1|8834.1|8846.5|8834.5|8841.5|8829.5|0
1633994700000|2021-10-11 23:25:00|8846|8834|8844.1|8832.1|8846.1|8834.1|8843|8831|0
1633995000000|2021-10-11 23:30:00|8844.2|8832.2|8843|8831|8845|8833|8840.4|8828.4|0
1633995300000|2021-10-11 23:35:00|8842.8|8830.8|8846.1|8834.1|8847.6|8835.6|8842.2|8830.2|0
1633995600000|2021-10-11 23:40:00|8846.3|8834.3|8845.6|8833.6|8847.6|8835.6|8844.6|8832.6|0
1633995900000|2021-10-11 23:45:00|8845.7|8833.7|8844.8|8832.8|8846.5|8834.5|8843.5|8831.5|0
1633996200000|2021-10-11 23:50:00|8844.6|8832.6|8847.6|8835.6|8847.6|8835.6|8843.5|8831.5|0
1633996500000|2021-10-11 23:55:00|8847.7|8835.7|8849.6|8837.6|8851.1|8839.1|8847.6|8835.6|0
1633996800000|2021-10-12 00:00:00|8850|8838|8854.7|8842.7|8854.7|8842.7|8850|8838|0
1633997100000|2021-10-12 00:05:00|8854.6|8842.6|8843.5|8831.5|8856.2|8844.2|8842|8830|0
1633997400000|2021-10-12 00:10:00|8842.9|8830.9|8837.8|8825.8|8842.9|8830.9|8836.2|8824.2|0
1633997700000|2021-10-12 00:15:00|8837.7|8825.7|8830.8|8818.8|8843.4|8831.4|8824.8|8812.8|0
1633998000000|2021-10-12 00:20:00|8830.2|8818.2|8831.8|8819.8|8834|8822|8829.1|8817.1|0
1633998300000|2021-10-12 00:25:00|8832|8820|8831.3|8819.3|8835.1|8823.1|8830.7|8818.7|0
1633998600000|2021-10-12 00:30:00|8831.1|8819.1|8830.2|8818.2|8833.5|8821.5|8828.6|8816.6|0
1633998900000|2021-10-12 00:35:00|8829.8|8817.8|8819.7|8807.7|8830.3|8818.3|8815.4|8803.4|0
1633999200000|2021-10-12 00:40:00|8819.8|8807.8|8813.6|8801.6|8820.8|8808.8|8810.5|8798.5|0
1633999500000|2021-10-12 00:45:00|8813.5|8801.5|8815.3|8803.3|8815.9|8803.9|8810.9|8798.9|0
1633999800000|2021-10-12 00:50:00|8815.9|8803.9|8821.3|8809.3|8821.3|8809.3|8812.1|8800.1|0
1634000100000|2021-10-12 00:55:00|8821.1|8809.1|8818.1|8806.1|8821.1|8809.1|8816.4|8804.4|0
1634000400000|2021-10-12 01:00:00|8817.9|8805.9|8812.7|8800.7|8819.7|8807.7|8810.6|8798.6|0
1634000700000|2021-10-12 01:05:00|8812.5|8800.5|8804.3|8792.3|8812.5|8800.5|8803.2|8791.2|0
1634001000000|2021-10-12 01:10:00|8804.1|8792.1|8803.2|8791.2|8807.6|8795.6|8803.1|8791.1|0
1634001300000|2021-10-12 01:15:00|8803.1|8791.1|8813.2|8801.2|8813.2|8801.2|8799.4|8787.4|0
1634001600000|2021-10-12 01:20:00|8813.3|8801.3|8810.7|8798.7|8817.5|8805.5|8808.5|8796.5|0
1634001900000|2021-10-12 01:25:00|8810.9|8798.9|8805.3|8793.3|8815.6|8803.6|8803.8|8791.8|0
1634002200000|2021-10-12 01:30:00|8805.1|8793.1|8803.2|8791.2|8808.1|8796.1|8801.1|8789.1|0
1634002500000|2021-10-12 01:35:00|8803|8791|8812.4|8800.4|8812.9|8800.9|8800.6|8788.6|0
1634002800000|2021-10-12 01:40:00|8812.6|8800.6|8816.7|8804.7|8818.9|8806.9|8810.3|8798.3|0
1634003100000|2021-10-12 01:45:00|8816.9|8804.9|8817.7|8805.7|8823.1|8811.1|8815|8803|0
1634003400000|2021-10-12 01:50:00|8817.9|8805.9|8814.4|8802.4|8823.1|8811.1|8814.4|8802.4|0
1634003700000|2021-10-12 01:55:00|8813.8|8801.8|8822.4|8810.4|8824.1|8812.1|8811.1|8799.1|0
1634004000000|2021-10-12 02:00:00|8822.6|8810.6|8825.7|8813.7|8828.5|8816.5|8819.3|8807.3|0
1634004300000|2021-10-12 02:05:00|8825.9|8813.9|8828.4|8816.4|8832.8|8820.8|8825.7|8813.7|0
1634004600000|2021-10-12 02:10:00|8828.5|8816.5|8827.9|8815.9|8830.1|8818.1|8823.6|8811.6|0
1634004900000|2021-10-12 02:15:00|8828.1|8816.1|8827.9|8815.9|8830.1|8818.1|8824.3|8812.3|0
1634005200000|2021-10-12 02:20:00|8828.1|8816.1|8824.7|8812.7|8828.6|8816.6|8818.3|8806.3|0
1634005500000|2021-10-12 02:25:00|8824.5|8812.5|8826.4|8814.4|8826.4|8814.4|8821|8809|0
1634005800000|2021-10-12 02:30:00|8826.2|8814.2|8821.6|8809.6|8826.5|8814.5|8821.1|8809.1|0
1634006100000|2021-10-12 02:35:00|8821.4|8809.4|8826.4|8814.4|8826.4|8814.4|8820.5|8808.5|0
1634006400000|2021-10-12 02:40:00|8826.2|8814.2|8831.8|8819.8|8833.9|8821.9|8825.8|8813.8|0
1634006700000|2021-10-12 02:45:00|8832|8820|8833.3|8821.3|8834|8822|8828.6|8816.6|0
1634007000000|2021-10-12 02:50:00|8833.4|8821.4|8827.7|8815.7|8833.4|8821.4|8825|8813|0
1634007300000|2021-10-12 02:55:00|8827.8|8815.8|8831.3|8819.3|8831.9|8819.9|8826.6|8814.6|0
1634007600000|2021-10-12 03:00:00|8831.2|8819.2|8834.1|8822.1|8834.1|8822.1|8830.2|8818.2|0
1634007900000|2021-10-12 03:05:00|8834.3|8822.3|8828|8816|8834.5|8822.5|8827.9|8815.9|0
1634008200000|2021-10-12 03:10:00|8828.2|8816.2|8820.5|8808.5|8828.6|8816.6|8820|8808|0
1634008500000|2021-10-12 03:15:00|8820.7|8808.7|8821.6|8809.6|8822.3|8810.3|8820|8808|0
1634008800000|2021-10-12 03:20:00|8821.4|8809.4|8821.1|8809.1|8824.4|8812.4|8820.5|8808.5|0
1634009100000|2021-10-12 03:25:00|8820.9|8808.9|8821.1|8809.1|8822.2|8810.2|8819.5|8807.5|0
1634009400000|2021-10-12 03:30:00|8820.1|8808.1|8814.6|8802.6|8821.1|8809.1|8814.6|8802.6|0
1634009700000|2021-10-12 03:35:00|8815|8803|8816|8804|8816.5|8804.5|8812|8800|0
1634010000000|2021-10-12 03:40:00|8815.9|8803.9|8815.9|8803.9|8818.1|8806.1|8815.9|8803.9|0
1634010300000|2021-10-12 03:45:00|8816.1|8804.1|8818|8806|8820.6|8808.6|8816.1|8804.1|0
1634010600000|2021-10-12 03:50:00|8818.2|8806.2|8819|8807|8821.1|8809.1|8818|8806|0
1634010900000|2021-10-12 03:55:00|8819.4|8807.4|8815.7|8803.7|8820|8808|8815.7|8803.7|0
1634011200000|2021-10-12 04:00:00|8815.9|8803.9|8820.6|8808.6|8822.2|8810.2|8815.7|8803.7|0
1634011500000|2021-10-12 04:05:00|8820.4|8808.4|8819|8807|8820.4|8808.4|8817.9|8805.9|0
1634011800000|2021-10-12 04:10:00|8818.8|8806.8|8821.1|8809.1|8823.3|8811.3|8817.3|8805.3|0
1634012100000|2021-10-12 04:15:00|8821|8809|8822.2|8810.2|8822.2|8810.2|8819.4|8807.4|0
1634012400000|2021-10-12 04:20:00|8822.6|8810.6|8823.3|8811.3|8823.3|8811.3|8821.1|8809.1|0
1634012700000|2021-10-12 04:25:00|8823.7|8811.7|8822.2|8810.2|8824.4|8812.4|8822.2|8810.2|0
1634013000000|2021-10-12 04:30:00|8822.3|8810.3|8822.2|8810.2|8823.3|8811.3|8822.2|8810.2|0
1634013300000|2021-10-12 04:35:00|8822.3|8810.3|8818.9|8806.9|8823.3|8811.3|8817.9|8805.9|0
1634013600000|2021-10-12 04:40:00|8819|8807|8824.8|8812.8|8825.4|8813.4|8818.4|8806.4|0
1634013900000|2021-10-12 04:45:00|8824.6|8812.6|8830.9|8818.9|8830.9|8818.9|8822.6|8810.6|0
1634014200000|2021-10-12 04:50:00|8830.8|8818.8|8826.5|8814.5|8830.8|8818.8|8826.5|8814.5|0
1634014500000|2021-10-12 04:55:00|8826.7|8814.7|8827.6|8815.6|8828.7|8816.7|8826.5|8814.5|0
1634014800000|2021-10-12 05:00:00|8827.2|8815.2|8835.7|8823.7|8836.3|8824.3|8825.4|8813.4|0
1634015100000|2021-10-12 05:05:00|8835.6|8823.6|8835.9|8823.9|8838.6|8826.6|8833.7|8821.7|0
1634015400000|2021-10-12 05:10:00|8835.7|8823.7|8833.8|8821.8|8835.9|8823.9|8831.6|8819.6|0
1634015700000|2021-10-12 05:15:00|8833.6|8821.6|8828.5|8816.5|8833.8|8821.8|8827.5|8815.5|0
1634016000000|2021-10-12 05:20:00|8828.6|8816.6|8835.9|8823.9|8835.9|8823.9|8828.5|8816.5|0
1634016300000|2021-10-12 05:25:00|8835.8|8823.8|8835.9|8823.9|8838.1|8826.1|8833.2|8821.2|0
1634016600000|2021-10-12 05:30:00|8836.3|8824.3|8832.5|8820.5|8839.1|8827.1|8830.4|8818.4|0
1634016900000|2021-10-12 05:35:00|8832.3|8820.3|8835.1|8823.1|8835.7|8823.7|8830.4|8818.4|0
1634017200000|2021-10-12 05:40:00|8834.9|8822.9|8832.6|8820.6|8834.9|8822.9|8831.5|8819.5|0
1634017500000|2021-10-12 05:45:00|8832.5|8820.5|8833.7|8821.7|8837|8825|8832|8820|0
1634017800000|2021-10-12 05:50:00|8833.8|8821.8|8837.5|8825.5|8839.1|8827.1|8832.1|8820.1|0
1634018100000|2021-10-12 05:55:00|8837|8825|8832.1|8820.1|8838|8826|8829.5|8817.5|0
1634018400000|2021-10-12 06:00:00|8832.3|8820.3|8815.9|8810.9|8832.9|8827.9|8813.4|8808.4|57
1634018700000|2021-10-12 06:05:00|8814.9|8809.9|8816.9|8811.9|8816.9|8811.9|8812.4|8807.4|33
1634019000000|2021-10-12 06:10:00|8816.4|8811.4|8806.4|8801.4|8817.4|8812.4|8805.4|8800.4|45
1634019300000|2021-10-12 06:15:00|8805.9|8800.9|8798.4|8793.4|8805.9|8800.9|8796.4|8791.4|47
1634019600000|2021-10-12 06:20:00|8797.9|8792.9|8808.9|8803.9|8809.4|8804.4|8797.4|8792.4|44
1634019900000|2021-10-12 06:25:00|8809.4|8804.4|8820.4|8815.4|8820.4|8815.4|8809.4|8804.4|19
1634020200000|2021-10-12 06:30:00|8820.9|8815.9|8812.4|8807.4|8821.9|8816.9|8810.9|8805.9|25
1634020500000|2021-10-12 06:35:00|8811.9|8806.9|8807.4|8802.4|8811.9|8806.9|8806.9|8801.9|15
1634020800000|2021-10-12 06:40:00|8807.9|8802.9|8809.4|8804.4|8812.4|8807.4|8807.4|8802.4|8
1634021100000|2021-10-12 06:45:00|8809.9|8804.9|8801.9|8796.9|8809.9|8804.9|8800.4|8795.4|16
1634021400000|2021-10-12 06:50:00|8802.4|8797.4|8801.9|8796.9|8810.4|8805.4|8801.4|8796.4|97
1634021700000|2021-10-12 06:55:00|8799.9|8794.9|8810.4|8805.4|8815.4|8810.4|8789.4|8784.4|260
1634022000000|2021-10-12 07:00:00|8807.4|8802.4|8773.4|8768.4|8810.4|8805.4|8764.9|8759.9|1128
1634022300000|2021-10-12 07:05:00|8772.4|8767.4|8791.4|8786.4|8791.4|8786.4|8764.9|8759.9|292
1634022600000|2021-10-12 07:10:00|8791.9|8786.9|8824.4|8819.4|8828.4|8823.4|8790.4|8785.4|317
1634022900000|2021-10-12 07:15:00|8824.9|8819.9|8817.4|8812.4|8826.9|8821.9|8812.4|8807.4|217
1634023200000|2021-10-12 07:20:00|8817.9|8812.9|8818.4|8813.4|8824.4|8819.4|8813.9|8808.9|673
1634023500000|2021-10-12 07:25:00|8817.9|8812.9|8825.9|8820.9|8836.9|8831.9|8815.9|8810.9|250
1634023800000|2021-10-12 07:30:00|8825.4|8820.4|8841.4|8836.4|8841.4|8836.4|8822.4|8817.4|157
1634024100000|2021-10-12 07:35:00|8841.9|8836.9|8846.4|8841.4|8846.9|8841.9|8838.4|8833.4|285
1634024400000|2021-10-12 07:40:00|8845.5|8840.5|8850|8845|8851|8846|8843|8838|1785
1634024700000|2021-10-12 07:45:00|8848|8843|8851.5|8846.5|8856|8851|8844.5|8839.5|578
1634025000000|2021-10-12 07:50:00|8851|8846|8855|8850|8855.5|8850.5|8848|8843|1215
1634025300000|2021-10-12 07:55:00|8856|8851|8856.5|8851.5|8858|8853|8850|8845|1673
1634025600000|2021-10-12 08:00:00|8857|8852|8857|8852|8862.5|8857.5|8853|8848|245
1634025900000|2021-10-12 08:05:00|8856.5|8851.5|8860.5|8855.5|8864.5|8859.5|8854|8849|525
1634026200000|2021-10-12 08:10:00|8861|8856|8862|8857|8869|8864|8860|8855|1587
1634026500000|2021-10-12 08:15:00|8862.5|8857.5|8860.5|8855.5|8864|8859|8856|8851|1148
1634026800000|2021-10-12 08:20:00|8860|8855|8869.5|8864.5|8871.5|8866.5|8858|8853|135
1634027100000|2021-10-12 08:25:00|8870|8865|8871|8866|8873|8868|8865|8860|95
1634027400000|2021-10-12 08:30:00|8871.5|8866.5|8869.5|8864.5|8874|8869|8868|8863|107
1634027700000|2021-10-12 08:35:00|8870|8865|8876|8871|8880|8875|8869.5|8864.5|139
1634028000000|2021-10-12 08:40:00|8876.5|8871.5|8876.5|8871.5|8881|8876|8873.5|8868.5|139
1634028300000|2021-10-12 08:45:00|8877|8872|8878|8873|8881.5|8876.5|8876|8871|99
1634028600000|2021-10-12 08:50:00|8878.5|8873.5|8887|8882|8888.5|8883.5|8878|8873|8477
1634028900000|2021-10-12 08:55:00|8887.5|8882.5|8893.5|8888.5|8895|8890|8887|8882|100
1634029200000|2021-10-12 09:00:00|8894|8889|8889.5|8884.5|8898.5|8893.5|8887|8882|1103
1634029500000|2021-10-12 09:05:00|8889|8884|8887|8882|8894.5|8889.5|8886.5|8881.5|634
1634029800000|2021-10-12 09:10:00|8887.5|8882.5|8894.5|8889.5|8896|8891|8884|8879|427
1634030100000|2021-10-12 09:15:00|8895|8890|8905.5|8900.5|8909|8904|8895|8890|1546
1634030400000|2021-10-12 09:20:00|8906|8901|8903.5|8898.5|8910.5|8905.5|8903|8898|229
1634030700000|2021-10-12 09:25:00|8903|8898|8902.5|8897.5|8905|8900|8899.5|8894.5|169
1634031000000|2021-10-12 09:30:00|8902|8897|8899.5|8894.5|8904.5|8899.5|8894|8889|786
1634031300000|2021-10-12 09:35:00|8900|8895|8898.5|8893.5|8901|8896|8895|8890|100
1634031600000|2021-10-12 09:40:00|8899|8894|8901|8896|8901.5|8896.5|8897|8892|90
1634031900000|2021-10-12 09:45:00|8900.5|8895.5|8903|8898|8903.5|8898.5|8900|8895|94
1634032200000|2021-10-12 09:50:00|8903.5|8898.5|8918.5|8913.5|8920|8915|8903|8898|2301
1634032500000|2021-10-12 09:55:00|8919|8914|8911.5|8906.5|8921|8916|8910|8905|144
1634032800000|2021-10-12 10:00:00|8911|8906|8910.5|8905.5|8912.5|8907.5|8906|8901|203
1634033100000|2021-10-12 10:05:00|8911|8906|8902.5|8897.5|8912|8907|8900|8895|92
1634033400000|2021-10-12 10:10:00|8902|8897|8899.5|8894.5|8904|8899|8898|8893|74
1634033700000|2021-10-12 10:15:00|8899|8894|8899|8894|8907|8902|8897|8892|675
1634034000000|2021-10-12 10:20:00|8899.5|8894.5|8894.5|8889.5|8901|8896|8894|8889|80
1634034300000|2021-10-12 10:25:00|8894|8889|8895.5|8890.5|8898.5|8893.5|8893.5|8888.5|99
1634034600000|2021-10-12 10:30:00|8896|8891|8889|8884|8896|8891|8888.5|8883.5|95
1634034900000|2021-10-12 10:35:00|8889.5|8884.5|8888.5|8883.5|8893|8888|8887.5|8882.5|186
1634035200000|2021-10-12 10:40:00|8889|8884|8898.5|8893.5|8900|8895|8889|8884|68
1634035500000|2021-10-12 10:45:00|8899|8894|8905.5|8900.5|8907|8902|8898|8893|82
1634035800000|2021-10-12 10:50:00|8906|8901|8914|8909|8915|8910|8906|8901|83
1634036100000|2021-10-12 10:55:00|8913.5|8908.5|8918|8913|8921|8916|8912|8907|80
1634036400000|2021-10-12 11:00:00|8917.5|8912.5|8909|8904|8919.5|8914.5|8908.5|8903.5|79
1634036700000|2021-10-12 11:05:00|8908.5|8903.5|8909|8904|8911.5|8906.5|8904.5|8899.5|603
1634037000000|2021-10-12 11:10:00|8908.5|8903.5|8905|8900|8909.5|8904.5|8901|8896|1063
1634037300000|2021-10-12 11:15:00|8905.5|8900.5|8905.5|8900.5|8907.5|8902.5|8901.5|8896.5|39
1634037600000|2021-10-12 11:20:00|8905|8900|8902|8897|8907|8902|8900|8895|47
1634037900000|2021-10-12 11:25:00|8901.5|8896.5|8903.5|8898.5|8905.5|8900.5|8899.5|8894.5|52
1634038200000|2021-10-12 11:30:00|8903|8898|8908|8903|8910|8905|8901|8896|528
1634038500000|2021-10-12 11:35:00|8909|8904|8909|8904|8911|8906|8908|8903|55
1634038800000|2021-10-12 11:40:00|8909.4|8904.4|8905.9|8900.9|8910.4|8905.4|8905.4|8900.4|71
1634039100000|2021-10-12 11:45:00|8906.4|8901.4|8902.9|8897.9|8906.4|8901.4|8899.9|8894.9|62
1634039400000|2021-10-12 11:50:00|8902.4|8897.4|8902.9|8897.9|8906.4|8901.4|8902.4|8897.4|170
1634039700000|2021-10-12 11:55:00|8902.4|8897.4|8901.9|8896.9|8904.4|8899.4|8900.4|8895.4|49
1634040000000|2021-10-12 12:00:00|8902.4|8897.4|8901.4|8896.4|8902.4|8897.4|8895.4|8890.4|101
1634040300000|2021-10-12 12:05:00|8901.9|8896.9|8906.9|8901.9|8909.9|8904.9|8900.9|8895.9|44
1634040600000|2021-10-12 12:10:00|8906.4|8901.4|8902.9|8897.9|8907.4|8902.4|8901.4|8896.4|537
1634040900000|2021-10-12 12:15:00|8903.4|8898.4|8901.4|8896.4|8904.9|8899.9|8900.4|8895.4|602
1634041200000|2021-10-12 12:20:00|8901.9|8896.9|8906.4|8901.4|8907.9|8902.9|8900.9|8895.9|139
1634041500000|2021-10-12 12:25:00|8905.9|8900.9|8911.4|8906.4|8911.4|8906.4|8905.9|8900.9|68
1634041800000|2021-10-12 12:30:00|8911.9|8906.9|8912.4|8907.4|8913.4|8908.4|8910.4|8905.4|80
1634042100000|2021-10-12 12:35:00|8911.4|8906.4|8907.4|8902.4|8913.4|8908.4|8907.4|8902.4|386
1634042400000|2021-10-12 12:40:00|8907.9|8902.9|8907.4|8902.4|8908.4|8903.4|8902.4|8897.4|182
1634042700000|2021-10-12 12:45:00|8907.9|8902.9|8904.4|8899.4|8907.9|8902.9|8901.4|8896.4|35
1634043000000|2021-10-12 12:50:00|8904.9|8899.9|8908.4|8903.4|8911.4|8906.4|8904.4|8899.4|69
1634043300000|2021-10-12 12:55:00|8908.9|8903.9|8912.9|8907.9|8913.4|8908.4|8905.9|8900.9|83
1634043600000|2021-10-12 13:00:00|8912.4|8907.4|8913.9|8908.9|8914.4|8909.4|8910.4|8905.4|56
1634043900000|2021-10-12 13:05:00|8913.4|8908.4|8912.9|8907.9|8914.4|8909.4|8909.4|8904.4|73
1634044200000|2021-10-12 13:10:00|8913.4|8908.4|8913.9|8908.9|8918.4|8913.4|8912.4|8907.4|69
1634044500000|2021-10-12 13:15:00|8913.4|8908.4|8913.9|8908.9|8915.4|8910.4|8911.9|8906.9|323
1634044800000|2021-10-12 13:20:00|8913.4|8908.4|8911.4|8906.4|8913.4|8908.4|8905.4|8900.4|238
1634045100000|2021-10-12 13:25:00|8911.9|8906.9|8919.9|8914.9|8921.9|8916.9|8911.4|8906.4|80
1634045400000|2021-10-12 13:30:00|8919.4|8914.4|8917.4|8912.4|8929.4|8924.4|8908.9|8903.9|346
1634045700000|2021-10-12 13:35:00|8916.9|8911.9|8908.9|8903.9|8920.9|8915.9|8907.4|8902.4|433
1634046000000|2021-10-12 13:40:00|8909.4|8904.4|8908.4|8903.4|8918.9|8913.9|8907.4|8902.4|151
1634046300000|2021-10-12 13:45:00|8908.9|8903.9|8918.4|8913.4|8920.9|8915.9|8902.4|8897.4|180
1634046600000|2021-10-12 13:50:00|8918.9|8913.9|8920.9|8915.9|8932.4|8927.4|8918.4|8913.4|187
1634046900000|2021-10-12 13:55:00|8920.4|8915.4|8923.4|8918.4|8931.4|8926.4|8920.4|8915.4|194
1634047200000|2021-10-12 14:00:00|8923.9|8918.9|8917.4|8912.4|8929.9|8924.9|8914.9|8909.9|279
1634047500000|2021-10-12 14:05:00|8917.9|8912.9|8909.4|8904.4|8919.4|8914.4|8908.4|8903.4|268
1634047800000|2021-10-12 14:10:00|8907|8902|8910|8905|8912|8907|8903.5|8898.5|554
1634048100000|2021-10-12 14:15:00|8909.5|8904.5|8899|8894|8917.5|8912.5|8895|8890|1320
1634048400000|2021-10-12 14:20:00|8899.5|8894.5|8899|8894|8902.5|8897.5|8895|8890|156
1634048700000|2021-10-12 14:25:00|8898|8893|8908|8903|8908|8903|8895|8890|295
1634049000000|2021-10-12 14:30:00|8908.5|8903.5|8914|8909|8917|8912|8905|8900|298
1634049300000|2021-10-12 14:35:00|8914.5|8909.5|8920|8915|8920|8915|8910|8905|440
1634049600000|2021-10-12 14:40:00|8920.5|8915.5|8918|8913|8923.5|8918.5|8917|8912|162
1634049900000|2021-10-12 14:45:00|8918.5|8913.5|8924|8919|8924.5|8919.5|8918|8913|121
1634050200000|2021-10-12 14:50:00|8923|8918|8918|8913|8926.5|8921.5|8918|8913|157
1634050500000|2021-10-12 14:55:00|8918.5|8913.5|8913|8908|8919|8914|8912|8907|177
1634050800000|2021-10-12 15:00:00|8914|8909|8914.5|8909.5|8918|8913|8912|8907|2200
1634051100000|2021-10-12 15:05:00|8914|8909|8924.5|8919.5|8927.5|8922.5|8913.5|8908.5|498
1634051400000|2021-10-12 15:10:00|8924|8919|8924|8919|8925.5|8920.5|8921|8916|57
1634051700000|2021-10-12 15:15:00|8925|8920|8930.5|8925.5|8932|8927|8923|8918|80
1634052000000|2021-10-12 15:20:00|8931|8926|8934|8929|8934|8929|8929.5|8924.5|126
1634052300000|2021-10-12 15:25:00|8933.5|8928.5|8936|8931|8939.5|8934.5|8932|8927|347
1634052600000|2021-10-12 15:30:00|8936.5|8930.5|8941.5|8935.5|8948.5|8941.5|8931.5|8925.5|861
1634052900000|2021-10-12 15:35:00|8942.5|8934.5|8939.5|8933.5|8947.5|8941.5|8938.5|8931.5|319
1634053200000|2021-10-12 15:40:00|8940.5|8932.5|8939.5|8932.5|8943.5|8937.5|8938.5|8932.5|65
1634053500000|2021-10-12 15:45:00|8938.5|8933.5|8943.5|8937.5|8943.5|8937.5|8938.5|8932.5|71
1634053800000|2021-10-12 15:50:00|8944.5|8938.5|8944.5|8937.5|8946.5|8939.5|8941.5|8935.5|100
1634054100000|2021-10-12 15:55:00|8943.5|8936.5|8943.5|8937.5|8944.5|8938.5|8941.5|8935.5|49
1634054400000|2021-10-12 16:00:00|8944.5|8936.5|8949.5|8943.5|8950.5|8943.5|8943.5|8936.5|53
1634054700000|2021-10-12 16:05:00|8950.5|8942.5|8946.5|8940.5|8950.5|8944.5|8945.5|8939.5|19
1634055000000|2021-10-12 16:10:00|8947.5|8941.5|8945.5|8938.5|8948.5|8942.5|8944.5|8938.5|1770
1634055300000|2021-10-12 16:15:00|8946.5|8939.5|8942.5|8936.5|8946.5|8940.5|8941.5|8935.5|1105
1634055600000|2021-10-12 16:20:00|8943.5|8935.5|8944.5|8938.5|8944.5|8938.5|8943.5|8935.5|8
1634055900000|2021-10-12 16:25:00|8943.5|8937.5|8943.5|8936.5|8944.5|8938.5|8942.5|8935.5|16
1634056200000|2021-10-12 16:30:00|8942.5|8935.5|8937.5|8931.5|8944.5|8938.5|8937.5|8930.5|38
1634056500000|2021-10-12 16:35:00|8936.5|8930.5|8933.5|8927.5|8937.5|8931.5|8933.5|8926.5|10
1634056800000|2021-10-12 16:40:00|8934.5|8926.5|8935.5|8929.5|8936.5|8930.5|8933.5|8926.5|7
1634057100000|2021-10-12 16:45:00|8934.5|8928.5|8933.5|8927.5|8935.5|8928.5|8932.5|8925.5|14
1634057400000|2021-10-12 16:50:00|8934.5|8928.5|8933.5|8927.5|8935.5|8929.5|8933.5|8926.5|6
1634057700000|2021-10-12 16:55:00|8934.5|8926.5|8935.5|8928.5|8937.5|8930.5|8933.5|8926.5|8
1634058000000|2021-10-12 17:00:00|8934.5|8927.5|8933.5|8926.5|8935.5|8927.5|8932.5|8925.5|3
1634058300000|2021-10-12 17:05:00|8932.5|8925.5|8933.5|8926.5|8934.5|8927.5|8931.5|8925.5|5
1634058600000|2021-10-12 17:10:00|8932.5|8925.5|8938.5|8931.5|8939.5|8932.5|8932.5|8925.5|1
1634058900000|2021-10-12 17:15:00|8936.5|8929.5|8939.5|8931.5|8939.5|8932.5|8933.5|8927.5|10
1634059200000|2021-10-12 17:20:00|8940.5|8932.5|8931.5|8924.5|8940.5|8932.5|8931.5|8924.5|8
1634059500000|2021-10-12 17:25:00|8932.5|8925.5|8939.5|8932.5|8941.5|8934.5|8932.5|8925.5|8
1634059800000|2021-10-12 17:30:00|8938.5|8930.5|8942.5|8935.5|8942.5|8936.5|8938.5|8930.5|20
1634060100000|2021-10-12 17:35:00|8941.5|8934.5|8943.5|8936.5|8943.5|8936.5|8940.5|8934.5|5
1634060400000|2021-10-12 17:40:00|8944.5|8937.5|8946.5|8939.5|8946.5|8939.5|8944.5|8937.5|8
1634060700000|2021-10-12 17:45:00|8945.5|8940.5|8947.5|8940.5|8947.5|8941.5|8944.5|8937.5|27
1634061000000|2021-10-12 17:50:00|8948.5|8939.5|8941.5|8934.5|8948.5|8941.5|8941.5|8933.5|13
1634061300000|2021-10-12 17:55:00|8940.5|8933.5|8944.2|8932.2|8944.5|8936|8939.5|8931.5|15
1634061600000|2021-10-12 18:00:00|8944.1|8932.1|8949|8937|8950.2|8938.2|8942|8930|0
1634061900000|2021-10-12 18:05:00|8948.9|8936.9|8948.1|8936.1|8950.4|8938.4|8946.5|8934.5|0
1634062200000|2021-10-12 18:10:00|8949.1|8937.1|8953.1|8941.1|8954.2|8942.2|8947|8935|0
1634062500000|2021-10-12 18:15:00|8953|8941|8957.6|8945.6|8961.6|8949.6|8953|8941|0
1634062800000|2021-10-12 18:20:00|8957.7|8945.7|8954.2|8942.2|8958.8|8946.8|8954.2|8942.2|0
1634063100000|2021-10-12 18:25:00|8954.3|8942.3|8953.2|8941.2|8955.5|8943.5|8952|8940|0
1634063400000|2021-10-12 18:30:00|8953.3|8941.3|8952|8940|8954.5|8942.5|8950.8|8938.8|0
1634063700000|2021-10-12 18:35:00|8952.1|8940.1|8948.2|8936.2|8953.1|8941.1|8947.2|8935.2|0
1634064000000|2021-10-12 18:40:00|8948.1|8936.1|8949.5|8937.5|8950.5|8938.5|8947|8935|0
1634064300000|2021-10-12 18:45:00|8949.4|8937.4|8948.3|8936.3|8950.5|8938.5|8947|8935|0
1634064600000|2021-10-12 18:50:00|8949.2|8937.2|8950|8938|8951|8939|8948.1|8936.1|0
1634064900000|2021-10-12 18:55:00|8950.1|8938.1|8942.7|8930.7|8951.1|8939.1|8942.5|8930.5|0
1634065200000|2021-10-12 19:00:00|8943.1|8931.1|8940.3|8928.3|8944.8|8932.8|8937.7|8925.7|0
1634065500000|2021-10-12 19:05:00|8940.1|8928.1|8939.1|8927.1|8941.6|8929.6|8936.7|8924.7|0
1634065800000|2021-10-12 19:10:00|8939.2|8927.2|8941.6|8929.6|8943.8|8931.8|8939.1|8927.1|0
1634066100000|2021-10-12 19:15:00|8941.5|8929.5|8939.2|8927.2|8941.6|8929.6|8934.4|8922.4|0
1634066400000|2021-10-12 19:20:00|8939.1|8927.1|8942.5|8930.5|8943.8|8931.8|8936.4|8924.4|0
1634066700000|2021-10-12 19:25:00|8943.5|8931.5|8942.9|8930.9|8944.8|8932.8|8939.8|8927.8|0
1634067000000|2021-10-12 19:30:00|8942.7|8930.7|8943.9|8931.9|8944.7|8932.7|8938.8|8926.8|0
1634067300000|2021-10-12 19:35:00|8943.5|8931.5|8939.8|8927.8|8944.8|8932.8|8939.2|8927.2|0
1634067600000|2021-10-12 19:40:00|8939.3|8927.3|8927.9|8915.9|8939.9|8927.9|8927.2|8915.2|0
1634067900000|2021-10-12 19:45:00|8927.8|8915.8|8928.4|8916.4|8931.1|8919.1|8926|8914|0
1634068200000|2021-10-12 19:50:00|8928.9|8916.9|8930.5|8918.5|8930.5|8918.5|8925.7|8913.7|0
1634068500000|2021-10-12 19:55:00|8930.4|8918.4|8934.2|8922.2|8938.5|8926.5|8929.4|8917.4|0
1634068800000|2021-10-12 20:00:00|8933.6|8921.6|8918.1|8906.1|8934.2|8922.2|8911.5|8899.5|0
1634069100000|2021-10-12 20:05:00|8918|8906|8918.2|8906.2|8925.8|8913.8|8915.7|8903.7|0
1634069400000|2021-10-12 20:10:00|8918.8|8906.8|8919.2|8907.2|8921.2|8909.2|8916.2|8904.2|0
1634069700000|2021-10-12 20:15:00|8919.3|8907.3|8914.8|8902.8|8919.7|8907.7|8913.8|8901.8|0
1634070000000|2021-10-12 20:20:00|8914.9|8902.9|8912.2|8900.2|8915.7|8903.7|8911.8|8899.8|0
1634070300000|2021-10-12 20:25:00|8912.3|8900.3|8910.7|8898.7|8913.3|8901.3|8908.1|8896.1|0
1634070600000|2021-10-12 20:30:00|8910.1|8898.1|8910.7|8898.7|8913.2|8901.2|8908.1|8896.1|0
1634070900000|2021-10-12 20:35:00|8910.8|8898.8|8912.3|8900.3|8913.6|8901.6|8909.6|8897.6|0
1634071200000|2021-10-12 20:40:00|8912.7|8900.7|8913.7|8901.7|8915.3|8903.3|8911.1|8899.1|0
1634071500000|2021-10-12 20:45:00|8913.6|8901.6|8914.2|8902.2|8914.8|8902.8|8912.2|8900.2|0
1634071800000|2021-10-12 20:50:00|8914.1|8902.1|8911.7|8899.7|8914.2|8902.2|8911.1|8899.1|0
1634072100000|2021-10-12 20:55:00|8911.8|8899.8|8912.5|8900.5|8914.8|8902.8|8911.8|8899.8|0
1634072400000|2021-10-12 21:00:00|8912.9|8900.9|8913.1|8901.1|8913.1|8901.1|8912.1|8900.1|0
1634072700000|2021-10-12 21:05:00|8912.7|8900.7|8912.7|8900.7|8912.7|8900.7|8912.5|8900.5|0
1634073000000|2021-10-12 21:10:00|8912.5|8900.5|8914.5|8902.5|8914.5|8902.5|8911.1|8899.1|0
1634073300000|2021-10-12 21:15:00|8914.3|8902.3|8914.3|8902.3|8914.3|8902.3|8913.9|8901.9|0
1634073600000|2021-10-12 21:20:00|8914.5|8902.5|8914.5|8902.5|8914.5|8902.5|8914.1|8902.1|0
1634073900000|2021-10-12 21:25:00|8914.7|8902.7|8914.5|8902.5|8914.7|8902.7|8914.3|8902.3|0
1634074200000|2021-10-12 21:30:00|8916.5|8904.5|8915.7|8903.7|8916.7|8904.7|8915.7|8903.7|0
1634074500000|2021-10-12 21:35:00|8915.3|8903.3|8912.3|8900.3|8915.3|8903.3|8911.1|8899.1|0
1634074800000|2021-10-12 21:40:00|8912.5|8900.5|8912.7|8900.7|8912.9|8900.9|8912.1|8900.1|0
1634075100000|2021-10-12 21:45:00|8912.9|8900.9|8912.7|8900.7|8913.3|8901.3|8912.5|8900.5|0
1634075400000|2021-10-12 21:50:00|8912.9|8900.9|8912.9|8900.9|8913.1|8901.1|8912.7|8900.7|0
1634075700000|2021-10-12 21:55:00|8913.1|8901.1|8913.1|8901.1|8914.3|8902.3|8913.1|8901.1|0
1634076000000|2021-10-12 22:00:00|8912.9|8900.9|8921.4|8909.4|8922.5|8910.5|8912.9|8900.9|0
1634076300000|2021-10-12 22:05:00|8921.3|8909.3|8922.5|8910.5|8922.5|8910.5|8919.4|8907.4|0
1634076600000|2021-10-12 22:10:00|8922.4|8910.4|8920.3|8908.3|8922.4|8910.4|8918.3|8906.3|0
1634076900000|2021-10-12 22:15:00|8920.9|8908.9|8921.4|8909.4|8922.5|8910.5|8920.9|8908.9|0
1634077200000|2021-10-12 22:20:00|8921.6|8909.6|8924.5|8912.5|8926|8914|8920.3|8908.3|0
1634077500000|2021-10-12 22:25:00|8924.9|8912.9|8922.9|8910.9|8925.4|8913.4|8921.8|8909.8|0
1634077800000|2021-10-12 22:30:00|8923|8911|8922.9|8910.9|8924.5|8912.5|8922.3|8910.3|0
1634078100000|2021-10-12 22:35:00|8923|8911|8924.5|8912.5|8925.4|8913.4|8923|8911|0
1634078400000|2021-10-12 22:40:00|8924.7|8912.7|8924.5|8912.5|8925.4|8913.4|8923.8|8911.8|0
1634078700000|2021-10-12 22:45:00|8924.4|8912.4|8917.6|8905.6|8924.5|8912.5|8917.6|8905.6|0
1634079000000|2021-10-12 22:50:00|8917.7|8905.7|8921.4|8909.4|8921.8|8909.8|8917.6|8905.6|0
1634079300000|2021-10-12 22:55:00|8921.2|8909.2|8923.4|8911.4|8923.4|8911.4|8920.5|8908.5|0
1634079600000|2021-10-12 23:00:00|8923.3|8911.3|8926.4|8914.4|8926.8|8914.8|8922.6|8910.6|0
1634079900000|2021-10-12 23:05:00|8926.8|8914.8|8925.3|8913.3|8926.8|8914.8|8924.8|8912.8|0
1634080200000|2021-10-12 23:10:00|8925.2|8913.2|8923.7|8911.7|8925.3|8913.3|8922.8|8910.8|0
1634080500000|2021-10-12 23:15:00|8923.8|8911.8|8921.7|8909.7|8924.2|8912.2|8920|8908|0
1634080800000|2021-10-12 23:20:00|8921.3|8909.3|8922.2|8910.2|8922.8|8910.8|8920.2|8908.2|0
1634081100000|2021-10-12 23:25:00|8922.8|8910.8|8924.8|8912.8|8926.4|8914.4|8921.3|8909.3|0
1634081400000|2021-10-12 23:30:00|8924.4|8912.4|8924.8|8912.8|8925.3|8913.3|8923.3|8911.3|0
1634081700000|2021-10-12 23:35:00|8924.9|8912.9|8921.3|8909.3|8925.3|8913.3|8920.6|8908.6|0
1634082000000|2021-10-12 23:40:00|8921.1|8909.1|8921.7|8909.7|8923.3|8911.3|8920.6|8908.6|0
1634082300000|2021-10-12 23:45:00|8921.8|8909.8|8921.3|8909.3|8923.7|8911.7|8919.8|8907.8|0
1634082600000|2021-10-12 23:50:00|8921.7|8909.7|8920.2|8908.2|8923.1|8911.1|8919.1|8907.1|0
1634082900000|2021-10-12 23:55:00|8920.4|8908.4|8918.7|8906.7|8920.6|8908.6|8916.7|8904.7|0
1634083200000|2021-10-13 00:00:00|8918.6|8906.6|8922.4|8910.4|8925.9|8913.9|8918.2|8906.2|0
1634083500000|2021-10-13 00:05:00|8922.6|8910.6|8924.4|8912.4|8924.8|8912.8|8919.7|8907.7|0
1634083800000|2021-10-13 00:10:00|8924.8|8912.8|8929.5|8917.5|8930.1|8918.1|8923.9|8911.9|0
1634084100000|2021-10-13 00:15:00|8929.6|8917.6|8932.4|8920.4|8934.6|8922.6|8924.3|8912.3|0
1634084400000|2021-10-13 00:20:00|8932.8|8920.8|8935.5|8923.5|8937.7|8925.7|8932.3|8920.3|0
1634084700000|2021-10-13 00:25:00|8935.1|8923.1|8932.8|8920.8|8939.7|8927.7|8932.8|8920.8|0
1634085000000|2021-10-13 00:30:00|8932.7|8920.7|8937.5|8925.5|8937.5|8925.5|8926.8|8914.8|0
1634085300000|2021-10-13 00:35:00|8937.3|8925.3|8934.4|8922.4|8937.5|8925.5|8932.8|8920.8|0
1634085600000|2021-10-13 00:40:00|8934.6|8922.6|8944.1|8932.1|8945.2|8933.2|8933.4|8921.4|0
1634085900000|2021-10-13 00:45:00|8944.3|8932.3|8941.3|8929.3|8947.8|8935.8|8939.8|8927.8|0
1634086200000|2021-10-13 00:50:00|8941.4|8929.4|8947.3|8935.3|8949.4|8937.4|8941.4|8929.4|0
1634086500000|2021-10-13 00:55:00|8947.2|8935.2|8944.1|8932.1|8947.2|8935.2|8942|8930|0
1634086800000|2021-10-13 01:00:00|8944.3|8932.3|8938.2|8926.2|8945.2|8933.2|8936.6|8924.6|0
1634087100000|2021-10-13 01:05:00|8938.4|8926.4|8932.3|8920.3|8938.8|8926.8|8932.3|8920.3|0
1634087400000|2021-10-13 01:10:00|8932.5|8920.5|8930.2|8918.2|8934.4|8922.4|8930.2|8918.2|0
1634087700000|2021-10-13 01:15:00|8930.4|8918.4|8925.2|8913.2|8931.7|8919.7|8924.8|8912.8|0
1634088000000|2021-10-13 01:20:00|8925|8913|8924.7|8912.7|8925.2|8913.2|8918.2|8906.2|0
1634088300000|2021-10-13 01:25:00|8925.1|8913.1|8924.7|8912.7|8925.8|8913.8|8920.3|8908.3|0
1634088600000|2021-10-13 01:30:00|8924.5|8912.5|8927.8|8915.8|8933.2|8921.2|8924.1|8912.1|0
1634088900000|2021-10-13 01:35:00|8928.2|8916.2|8934.3|8922.3|8934.3|8922.3|8926.6|8914.6|0
1634089200000|2021-10-13 01:40:00|8934.2|8922.2|8934.2|8922.2|8938.5|8926.5|8932.1|8920.1|0
1634089500000|2021-10-13 01:45:00|8933.8|8921.8|8936.4|8924.4|8937.5|8925.5|8932.5|8920.5|0
1634089800000|2021-10-13 01:50:00|8936|8924|8934.3|8922.3|8936|8924|8932.1|8920.1|0
1634090100000|2021-10-13 01:55:00|8934.5|8922.5|8928.9|8916.9|8935.4|8923.4|8928.9|8916.9|0
1634090400000|2021-10-13 02:00:00|8929.1|8917.1|8933.1|8921.1|8934.2|8922.2|8928.2|8916.2|0
1634090700000|2021-10-13 02:05:00|8933.2|8921.2|8933.1|8921.1|8933.6|8921.6|8931|8919|0
1634091000000|2021-10-13 02:10:00|8934.2|8922.2|8927.7|8915.7|8934.2|8922.2|8927.7|8915.7|0
1634091300000|2021-10-13 02:15:00|8927.5|8915.5|8928.9|8916.9|8929.9|8917.9|8925.5|8913.5|0
1634091600000|2021-10-13 02:20:00|8928.8|8916.8|8927.6|8915.6|8928.8|8916.8|8926.5|8914.5|0
1634091900000|2021-10-13 02:25:00|8928|8916|8923.3|8911.3|8928.7|8916.7|8922.1|8910.1|0
1634092200000|2021-10-13 02:30:00|8923.8|8911.8|8928.7|8916.7|8928.7|8916.7|8923.8|8911.8|0
1634092500000|2021-10-13 02:35:00|8928.9|8916.9|8923.8|8911.8|8929.1|8917.1|8923.2|8911.2|0
1634092800000|2021-10-13 02:40:00|8923.7|8911.7|8924.3|8912.3|8925.4|8913.4|8921.6|8909.6|0
1634093100000|2021-10-13 02:45:00|8924.4|8912.4|8925.3|8913.3|8927.5|8915.5|8923.1|8911.1|0
1634093400000|2021-10-13 02:50:00|8925.5|8913.5|8926.5|8914.5|8927.5|8915.5|8924.7|8912.7|0
1634093700000|2021-10-13 02:55:00|8926.4|8914.4|8929.6|8917.6|8930.2|8918.2|8926.4|8914.4|0
1634094000000|2021-10-13 03:00:00|8929.7|8917.7|8934|8922|8935.2|8923.2|8929.7|8917.7|0
1634094300000|2021-10-13 03:05:00|8933.8|8921.8|8931.9|8919.9|8935.1|8923.1|8931.9|8919.9|0
1634094600000|2021-10-13 03:10:00|8931.8|8919.8|8931.3|8919.3|8933.4|8921.4|8930.8|8918.8|0
1634094900000|2021-10-13 03:15:00|8931.2|8919.2|8937.8|8925.8|8940.5|8928.5|8930.8|8918.8|0
1634095200000|2021-10-13 03:20:00|8937.9|8925.9|8941.5|8929.5|8942.7|8930.7|8937.9|8925.9|0
1634095500000|2021-10-13 03:25:00|8941.1|8929.1|8941.5|8929.5|8942.6|8930.6|8940.4|8928.4|0
1634095800000|2021-10-13 03:30:00|8941.1|8929.1|8937.8|8925.8|8941.1|8929.1|8937.3|8925.3|0
1634096100000|2021-10-13 03:35:00|8937.3|8925.3|8937.3|8925.3|8940.5|8928.5|8937.3|8925.3|0
1634096400000|2021-10-13 03:40:00|8937.4|8925.4|8937.8|8925.8|8939.5|8927.5|8936.7|8924.7|0
1634096700000|2021-10-13 03:45:00|8938|8926|8939.4|8927.4|8939.5|8927.5|8937.3|8925.3|0
1634097000000|2021-10-13 03:50:00|8939.5|8927.5|8938.3|8926.3|8939.5|8927.5|8937.3|8925.3|0
1634097300000|2021-10-13 03:55:00|8938.1|8926.1|8939.4|8927.4|8940.5|8928.5|8937.3|8925.3|0
1634097600000|2021-10-13 04:00:00|8939.9|8927.9|8944.8|8932.8|8944.8|8932.8|8939.9|8927.9|0
1634097900000|2021-10-13 04:05:00|8944.6|8932.6|8948.6|8936.6|8950.1|8938.1|8943.7|8931.7|0
1634098200000|2021-10-13 04:10:00|8948.4|8936.4|8945.3|8933.3|8949|8937|8945.3|8933.3|0
1634098500000|2021-10-13 04:15:00|8944.9|8932.9|8942.1|8930.1|8944.9|8932.9|8941|8929|0
1634098800000|2021-10-13 04:20:00|8942.2|8930.2|8944.3|8932.3|8944.3|8932.3|8942.2|8930.2|0
1634099100000|2021-10-13 04:25:00|8944.7|8932.7|8944.3|8932.3|8945.4|8933.4|8943.7|8931.7|0
1634099400000|2021-10-13 04:30:00|8944.5|8932.5|8945.8|8933.8|8946.4|8934.4|8943.1|8931.1|0
1634099700000|2021-10-13 04:35:00|8945.6|8933.6|8944.3|8932.3|8945.8|8933.8|8944.3|8932.3|0
1634100000000|2021-10-13 04:40:00|8944.5|8932.5|8945.5|8933.5|8945.5|8933.5|8944.3|8932.3|0
1634100300000|2021-10-13 04:45:00|8945.4|8933.4|8943.7|8931.7|8945.5|8933.5|8943.7|8931.7|0
1634100600000|2021-10-13 04:50:00|8943.5|8931.5|8943.2|8931.2|8944.7|8932.7|8943.2|8931.2|0
1634100900000|2021-10-13 04:55:00|8943.6|8931.6|8948.1|8936.1|8948.7|8936.7|8943.2|8931.2|0
1634101200000|2021-10-13 05:00:00|8948.3|8936.3|8949.7|8937.7|8950.8|8938.8|8948.3|8936.3|0
1634101500000|2021-10-13 05:05:00|8949.6|8937.6|8950.7|8938.7|8950.8|8938.8|8949|8937|0
1634101800000|2021-10-13 05:10:00|8950.5|8938.5|8950.8|8938.8|8950.8|8938.8|8947.4|8935.4|0
1634102100000|2021-10-13 05:15:00|8951.2|8939.2|8948|8936|8951.9|8939.9|8948|8936|0
1634102400000|2021-10-13 05:20:00|8947.8|8935.8|8946.3|8934.3|8948.6|8936.6|8945.7|8933.7|0
1634102700000|2021-10-13 05:25:00|8945.9|8933.9|8945.2|8933.2|8946.4|8934.4|8942|8930|0
1634103000000|2021-10-13 05:30:00|8945|8933|8944.2|8932.2|8945.2|8933.2|8942|8930|0
1634103300000|2021-10-13 05:35:00|8944.3|8932.3|8941.4|8929.4|8944.3|8932.3|8941|8929|0
1634103600000|2021-10-13 05:40:00|8940.8|8928.8|8935.9|8923.9|8941.4|8929.4|8934.9|8922.9|0
1634103900000|2021-10-13 05:45:00|8936|8924|8934.9|8922.9|8937|8925|8934.3|8922.3|0
1634104200000|2021-10-13 05:50:00|8934.7|8922.7|8935|8923|8935.3|8923.3|8931.6|8919.6|0
1634104500000|2021-10-13 05:55:00|8934.8|8922.8|8937|8925|8937.1|8925.1|8933.9|8921.9|0
1634104800000|2021-10-13 06:00:00|8936.8|8924.8|8936|8931|8936.8|8931|8924.5|8918.5|38
1634105100000|2021-10-13 06:05:00|8935|8930|8923.5|8918.5|8935|8930|8923|8918|10
1634105400000|2021-10-13 06:10:00|8924|8919|8919.5|8914.5|8926|8921|8919.5|8914.5|26
1634105700000|2021-10-13 06:15:00|8918|8913|8922.5|8917.5|8923|8918|8916|8911|28
1634106000000|2021-10-13 06:20:00|8922|8917|8919.5|8914.5|8922|8917|8919.5|8914.5|8
1634106300000|2021-10-13 06:25:00|8919|8914|8923|8918|8930.5|8925.5|8918.5|8913.5|57
1634106600000|2021-10-13 06:30:00|8922.5|8917.5|8918.5|8913.5|8922.5|8917.5|8918|8913|23
1634106900000|2021-10-13 06:35:00|8918|8913|8916.5|8911.5|8918.5|8913.5|8915|8910|13
1634107200000|2021-10-13 06:40:00|8915.5|8910.5|8915.5|8910.5|8917.5|8912.5|8914.5|8909.5|54
1634107500000|2021-10-13 06:45:00|8915|8910|8916|8911|8918|8913|8912|8907|35
1634107800000|2021-10-13 06:50:00|8916.5|8911.5|8918|8913|8920|8915|8914|8909|10
1634108100000|2021-10-13 06:55:00|8917.5|8912.5|8915.5|8910.5|8922|8917|8914.5|8909.5|72
1634108400000|2021-10-13 07:00:00|8919.5|8914.5|8890.5|8885.5|8919.5|8914.5|8890.5|8885.5|1021
1634108700000|2021-10-13 07:05:00|8891.5|8886.5|8879.5|8874.5|8891.5|8886.5|8870.5|8865.5|248
1634109000000|2021-10-13 07:10:00|8880|8875|8884.5|8879.5|8885|8880|8874.5|8869.5|179
1634109300000|2021-10-13 07:15:00|8885|8880|8882.5|8877.5|8886|8881|8877.5|8872.5|321
1634109600000|2021-10-13 07:20:00|8881.5|8876.5|8889.5|8884.5|8889.5|8884.5|8876.5|8871.5|178
1634109900000|2021-10-13 07:25:00|8889|8884|8898.5|8893.5|8902.5|8897.5|8888|8883|240
1634110200000|2021-10-13 07:30:00|8899|8894|8903.5|8898.5|8906|8901|8898.5|8893.5|187
1634110500000|2021-10-13 07:35:00|8904|8899|8908.5|8903.5|8911|8906|8902|8897|405
1634110800000|2021-10-13 07:40:00|8910.3|8905.3|8907.3|8902.3|8913.3|8908.3|8903.3|8898.3|146
1634111100000|2021-10-13 07:45:00|8907.8|8902.8|8908.3|8903.3|8911.8|8906.8|8905.3|8900.3|1036
1634111400000|2021-10-13 07:50:00|8908.8|8903.8|8915.3|8910.3|8922.8|8917.8|8907.8|8902.8|115
1634111700000|2021-10-13 07:55:00|8915.8|8910.8|8920.3|8915.3|8921.8|8916.8|8910.3|8905.3|123
1634112000000|2021-10-13 08:00:00|8919.8|8914.8|8916.3|8911.3|8921.3|8916.3|8912.3|8907.3|440
1634112300000|2021-10-13 08:05:00|8915.8|8910.8|8921.3|8916.3|8921.3|8916.3|8911.3|8906.3|71
1634112600000|2021-10-13 08:10:00|8922.8|8917.8|8911.3|8906.3|8922.8|8917.8|8910.3|8905.3|101
1634112900000|2021-10-13 08:15:00|8910.8|8905.8|8913.3|8908.3|8916.3|8911.3|8906.3|8901.3|606
1634113200000|2021-10-13 08:20:00|8913.8|8908.8|8919.3|8914.3|8921.8|8916.8|8908.8|8903.8|172
1634113500000|2021-10-13 08:25:00|8919.8|8914.8|8915.8|8910.8|8921.3|8916.3|8913.8|8908.8|116
1634113800000|2021-10-13 08:30:00|8916.3|8911.3|8908.8|8903.8|8916.3|8911.3|8908.3|8903.3|772
1634114100000|2021-10-13 08:35:00|8909.3|8904.3|8904.3|8899.3|8916.8|8911.8|8904.3|8899.3|141
1634114400000|2021-10-13 08:40:00|8904.8|8899.8|8911.8|8906.8|8915.3|8910.3|8903.3|8898.3|116
1634114700000|2021-10-13 08:45:00|8912.3|8907.3|8902.8|8897.8|8912.3|8907.3|8900.8|8895.8|87
1634115000000|2021-10-13 08:50:00|8903.3|8898.3|8905.8|8900.8|8910.3|8905.3|8902.3|8897.3|388
1634115300000|2021-10-13 08:55:00|8905.3|8900.3|8909.3|8904.3|8909.3|8904.3|8901.3|8896.3|218
1634115600000|2021-10-13 09:00:00|8908.8|8903.8|8902.3|8897.3|8910.3|8905.3|8901.3|8896.3|228
1634115900000|2021-10-13 09:05:00|8901.3|8896.3|8901.3|8896.3|8904.8|8899.8|8895.3|8890.3|108
1634116200000|2021-10-13 09:10:00|8901.8|8896.8|8904.3|8899.3|8906.3|8901.3|8896.3|8891.3|110
1634116500000|2021-10-13 09:15:00|8904.8|8899.8|8915.3|8910.3|8918.3|8913.3|8904.8|8899.8|103
1634116800000|2021-10-13 09:20:00|8914.8|8909.8|8922.8|8917.8|8924.3|8919.3|8911.3|8906.3|179
1634117100000|2021-10-13 09:25:00|8923.3|8918.3|8920.8|8915.8|8926.3|8921.3|8918.8|8913.8|828
1634117400000|2021-10-13 09:30:00|8921.3|8916.3|8915.3|8910.3|8921.8|8916.8|8912.8|8907.8|131
1634117700000|2021-10-13 09:35:00|8914.8|8909.8|8918.8|8913.8|8919.8|8914.8|8913.3|8908.3|148
1634118000000|2021-10-13 09:40:00|8918.3|8913.3|8912.3|8907.3|8918.8|8913.8|8908.8|8903.8|58
1634118300000|2021-10-13 09:45:00|8912.8|8907.8|8917.3|8912.3|8918.3|8913.3|8912.3|8907.3|1894
1634118600000|2021-10-13 09:50:00|8917.8|8912.8|8917.8|8912.8|8921.3|8916.3|8914.3|8909.3|270
1634118900000|2021-10-13 09:55:00|8917.3|8912.3|8910.3|8905.3|8918.3|8913.3|8909.3|8904.3|63
1634119200000|2021-10-13 10:00:00|8910.8|8905.8|8902.8|8897.8|8912.8|8907.8|8901.8|8896.8|70
1634119500000|2021-10-13 10:05:00|8902.3|8897.3|8897.8|8892.8|8905.3|8900.3|8896.8|8891.8|91
1634119800000|2021-10-13 10:10:00|8896.8|8891.8|8902.3|8897.3|8903.8|8898.8|8896.3|8891.3|73
1634120100000|2021-10-13 10:15:00|8902.8|8897.8|8899.8|8894.8|8908.8|8903.8|8899.8|8894.8|77
1634120400000|2021-10-13 10:20:00|8898.3|8893.3|8898.8|8893.8|8898.8|8893.8|8892.8|8887.8|115
1634120700000|2021-10-13 10:25:00|8899.3|8894.3|8895.8|8890.8|8899.8|8894.8|8895.3|8890.3|138
1634121000000|2021-10-13 10:30:00|8896.3|8891.3|8897.8|8892.8|8900.8|8895.8|8895.8|8890.8|400
1634121300000|2021-10-13 10:35:00|8896.8|8891.8|8892.8|8887.8|8899.3|8894.3|8892.3|8887.3|117
1634121600000|2021-10-13 10:40:00|8891.8|8886.8|8891.8|8886.8|8892.3|8887.3|8885.8|8880.8|62
1634121900000|2021-10-13 10:45:00|8890.8|8885.8|8886.3|8881.3|8892.8|8887.8|8885.8|8880.8|201
1634122200000|2021-10-13 10:50:00|8885.8|8880.8|8883.3|8878.3|8886.8|8881.8|8882.8|8877.8|178
1634122500000|2021-10-13 10:55:00|8883.8|8878.8|8878.8|8873.8|8886.3|8881.3|8878.8|8873.8|112
1634122800000|2021-10-13 11:00:00|8879.3|8874.3|8885.3|8880.3|8886.3|8881.3|8878.3|8873.3|129
1634123100000|2021-10-13 11:05:00|8884.8|8879.8|8881.3|8876.3|8886.8|8881.8|8879.8|8874.8|64
1634123400000|2021-10-13 11:10:00|8880.8|8875.8|8885.3|8880.3|8886.3|8881.3|8877.3|8872.3|117
1634123700000|2021-10-13 11:15:00|8885.8|8880.8|8888.8|8883.8|8892.8|8887.8|8883.8|8878.8|109
1634124000000|2021-10-13 11:20:00|8887.8|8882.8|8887.8|8882.8|8890.8|8885.8|8886.3|8881.3|59
1634124300000|2021-10-13 11:25:00|8887.3|8882.3|8891.8|8886.8|8892.3|8887.3|8886.3|8881.3|69
1634124600000|2021-10-13 11:30:00|8891.3|8886.3|8888.8|8883.8|8893.3|8888.3|8888.3|8883.3|77
1634124900000|2021-10-13 11:35:00|8888.3|8883.3|8886.8|8881.8|8889.8|8884.8|8883.8|8878.8|81
1634125200000|2021-10-13 11:40:00|8887.1|8882.1|8890.1|8885.1|8891.1|8886.1|8886.1|8881.1|109
1634125500000|2021-10-13 11:45:00|8889.6|8884.6|8895.1|8890.1|8895.6|8890.6|8888.1|8883.1|183
1634125800000|2021-10-13 11:50:00|8894.6|8889.6|8901.1|8896.1|8901.1|8896.1|8893.1|8888.1|78
1634126100000|2021-10-13 11:55:00|8900.6|8895.6|8896.1|8891.1|8901.6|8896.6|8895.6|8890.6|178
1634126400000|2021-10-13 12:00:00|8896.6|8891.6|8895.6|8890.6|8902.1|8897.1|8895.1|8890.1|106
1634126700000|2021-10-13 12:05:00|8895.1|8890.1|8892.1|8887.1|8898.1|8893.1|8892.1|8887.1|43
1634127000000|2021-10-13 12:10:00|8891.1|8886.1|8901.6|8896.6|8902.1|8897.1|8891.1|8886.1|306
1634127300000|2021-10-13 12:15:00|8902.1|8897.1|8906.1|8901.1|8907.1|8902.1|8900.6|8895.6|57
1634127600000|2021-10-13 12:20:00|8907.1|8902.1|8908.6|8903.6|8910.1|8905.1|8906.1|8901.1|59
1634127900000|2021-10-13 12:25:00|8909.1|8904.1|8917.6|8912.6|8919.6|8914.6|8908.6|8903.6|104
1634128200000|2021-10-13 12:30:00|8917.1|8912.1|8916.6|8911.6|8926.6|8921.6|8907.1|8902.1|120
1634128500000|2021-10-13 12:35:00|8916.1|8911.1|8929.1|8924.1|8931.1|8926.1|8916.1|8911.1|187
1634128800000|2021-10-13 12:40:00|8928.1|8923.1|8914.6|8909.6|8930.1|8925.1|8914.6|8909.6|133
1634129100000|2021-10-13 12:45:00|8915.1|8910.1|8903.1|8898.1|8915.6|8910.6|8903.1|8898.1|581
1634129400000|2021-10-13 12:50:00|8903.6|8898.6|8906.6|8901.6|8907.6|8902.6|8901.1|8896.1|93
1634129700000|2021-10-13 12:55:00|8906.1|8901.1|8897.6|8892.6|8907.1|8902.1|8897.1|8892.1|98
1634130000000|2021-10-13 13:00:00|8897.1|8892.1|8898.1|8893.1|8900.1|8895.1|8896.6|8891.6|122
1634130300000|2021-10-13 13:05:00|8898.6|8893.6|8899.6|8894.6|8899.6|8894.6|8895.1|8890.1|96
1634130600000|2021-10-13 13:10:00|8899.1|8894.1|8899.1|8894.1|8900.6|8895.6|8895.1|8890.1|137
1634130900000|2021-10-13 13:15:00|8898.6|8893.6|8901.1|8896.1|8907.1|8902.1|8898.6|8893.6|229
1634131200000|2021-10-13 13:20:00|8900.6|8895.6|8903.1|8898.1|8904.1|8899.1|8900.1|8895.1|227
1634131500000|2021-10-13 13:25:00|8902.6|8897.6|8899.6|8894.6|8902.6|8897.6|8897.1|8892.1|391
1634131800000|2021-10-13 13:30:00|8900.1|8895.1|8903.6|8898.6|8910.6|8905.6|8891.6|8886.6|145
1634132100000|2021-10-13 13:35:00|8903.1|8898.1|8907.6|8902.6|8909.6|8904.6|8899.6|8894.6|207
1634132400000|2021-10-13 13:40:00|8907.1|8902.1|8909.6|8904.6|8911.6|8906.6|8903.6|8898.6|98
1634132700000|2021-10-13 13:45:00|8909.1|8904.1|8896.1|8891.1|8909.1|8904.1|8896.1|8891.1|265
1634133000000|2021-10-13 13:50:00|8895.6|8890.6|8886.1|8881.1|8901.1|8896.1|8885.6|8880.6|201
1634133300000|2021-10-13 13:55:00|8886.6|8881.6|8884.1|8879.1|8888.6|8883.6|8879.1|8874.1|154
1634133600000|2021-10-13 14:00:00|8883.1|8878.1|8880.1|8875.1|8888.1|8883.1|8875.6|8870.6|192
1634133900000|2021-10-13 14:05:00|8879.6|8874.6|8874.6|8869.6|8881.1|8876.1|8874.1|8869.1|133
1634134200000|2021-10-13 14:10:00|8875.1|8870.1|8873.6|8868.6|8878.1|8873.1|8865.1|8860.1|167
1634134500000|2021-10-13 14:15:00|8873.1|8868.1|8883.6|8878.6|8884.1|8879.1|8870.6|8865.6|276
1634134800000|2021-10-13 14:20:00|8883.1|8878.1|8878.1|8873.1|8884.1|8879.1|8870.1|8865.1|141
1634135100000|2021-10-13 14:25:00|8877.1|8872.1|8882.6|8877.6|8888.1|8883.1|8876.1|8871.1|120
1634135400000|2021-10-13 14:30:00|8882.1|8877.1|8880.1|8875.1|8886.1|8881.1|8875.1|8870.1|409
1634135700000|2021-10-13 14:35:00|8880.6|8875.6|8875.1|8870.1|8881.1|8876.1|8871.1|8866.1|201
1634136000000|2021-10-13 14:40:00|8874.6|8869.6|8874.1|8869.1|8877.1|8872.1|8873.1|8868.1|116
1634136300000|2021-10-13 14:45:00|8873.6|8868.6|8869.1|8864.1|8874.1|8869.1|8863.6|8858.6|106
1634136600000|2021-10-13 14:50:00|8868.6|8863.6|8874.1|8869.1|8874.6|8869.6|8865.6|8860.6|174
1634136900000|2021-10-13 14:55:00|8874.6|8869.6|8875.6|8870.6|8880.1|8875.1|8871.1|8866.1|103
1634137200000|2021-10-13 15:00:00|8875.1|8870.1|8887.6|8882.6|8888.1|8883.1|8875.1|8870.1|206
1634137500000|2021-10-13 15:05:00|8887.1|8882.1|8892.1|8887.1|8894.6|8889.6|8887.1|8882.1|113
1634137800000|2021-10-13 15:10:00|8893.1|8888.1|8896.6|8891.6|8897.1|8892.1|8891.1|8886.1|104
1634138100000|2021-10-13 15:15:00|8897.1|8892.1|8895.6|8890.6|8902.6|8897.6|8894.6|8889.6|221
1634138400000|2021-10-13 15:20:00|8895.1|8890.1|8900.1|8895.1|8901.1|8896.1|8894.1|8889.1|312
1634138700000|2021-10-13 15:25:00|8899.6|8894.6|8894.1|8889.1|8900.6|8895.6|8892.1|8887.1|691
1634139000000|2021-10-13 15:30:00|8894.6|8888.6|8888.6|8882.6|8896.6|8890.6|8887.6|8881.6|494
1634139300000|2021-10-13 15:35:00|8889.6|8881.6|8888.6|8881.6|8889.6|8883.6|8881.6|8875.6|242
1634139600000|2021-10-13 15:40:00|8889.6|8882.6|8893.6|8886.6|8894.6|8887.6|8884.6|8878.6|45
1634139900000|2021-10-13 15:45:00|8894.6|8887.6|8912.6|8906.6|8914.6|8908.6|8893.6|8886.6|173
1634140200000|2021-10-13 15:50:00|8913.6|8907.6|8908.6|8902.6|8917.6|8910.6|8908.6|8902.6|54
1634140500000|2021-10-13 15:55:00|8909.6|8903.6|8912.6|8905.6|8912.6|8906.6|8908.6|8902.6|33
1634140800000|2021-10-13 16:00:00|8913.6|8906.6|8909.6|8903.6|8913.6|8907.6|8909.6|8903.6|25
1634141100000|2021-10-13 16:05:00|8910.6|8904.6|8912.6|8906.6|8913.6|8907.6|8910.6|8903.6|2
1634141400000|2021-10-13 16:10:00|8911.6|8905.6|8910.6|8904.6|8912.6|8906.6|8910.6|8904.6|6
1634141700000|2021-10-13 16:15:00|8909.6|8903.6|8908.6|8901.6|8910.6|8903.6|8907.6|8900.6|10
1634142000000|2021-10-13 16:20:00|8907.6|8900.6|8907.6|8900.6|8908.6|8902.6|8905.6|8899.6|22
1634142300000|2021-10-13 16:25:00|8908.6|8901.6|8906.6|8900.6|8908.6|8901.6|8904.6|8897.6|15
1634142600000|2021-10-13 16:30:00|8905.6|8899.6|8902.6|8895.6|8905.6|8899.6|8901.6|8894.6|2
1634142900000|2021-10-13 16:35:00|8901.6|8896.6|8903.6|8896.6|8903.6|8897.6|8901.6|8896.6|2
1634143200000|2021-10-13 16:40:00|8902.6|8897.6|8908.6|8901.6|8908.6|8902.6|8902.6|8897.6|4
1634143500000|2021-10-13 16:45:00|8907.6|8900.6|8901.6|8895.6|8907.6|8901.6|8900.6|8894.6|4
1634143800000|2021-10-13 16:50:00|8900.6|8894.6|8902.6|8895.6|8902.6|8895.6|8899.6|8892.6|23
1634144100000|2021-10-13 16:55:00|8901.6|8894.6|8905.6|8898.6|8905.6|8898.6|8901.6|8894.6|12
1634144400000|2021-10-13 17:00:00|8904.6|8897.6|8902.6|8896.6|8904.6|8898.6|8901.6|8895.6|19
1634144700000|2021-10-13 17:05:00|8901.6|8895.6|8901.6|8895.6|8902.6|8896.6|8900.6|8894.6|4
1634145000000|2021-10-13 17:10:00|8902.6|8896.6|8900.6|8893.6|8904.6|8898.6|8898.6|8891.6|43
1634145300000|2021-10-13 17:15:00|8899.6|8892.6|8899.6|8892.6|8899.6|8892.6|8897.6|8890.6|1
1634145600000|2021-10-13 17:20:00|8900.6|8893.6|8902.6|8895.6|8902.6|8895.6|8898.6|8892.6|3
1634145900000|2021-10-13 17:25:00|8903.6|8896.6|8906.6|8900.6|8906.6|8900.6|8903.6|8896.6|3
1634146200000|2021-10-13 17:30:00|8907.6|8899.6|8910.6|8904.6|8912.6|8905.6|8907.6|8899.6|13
1634146500000|2021-10-13 17:35:00|8909.6|8903.6|8909.6|8902.6|8913.6|8907.6|8909.6|8902.6|14
1634146800000|2021-10-13 17:40:00|8908.6|8901.6|8905.6|8898.6|8908.6|8901.6|8904.6|8898.6|8
1634147100000|2021-10-13 17:45:00|8906.6|8899.6|8902.6|8896.6|8906.6|8900.6|8902.6|8896.6|21
1634147400000|2021-10-13 17:50:00|8901.6|8895.6|8904.6|8897.6|8904.6|8898.6|8901.6|8895.6|11
1634147700000|2021-10-13 17:55:00|8905.6|8896.6|8906.9|8894.9|8907.6|8899.6|8902.6|8894.9|56
1634148000000|2021-10-13 18:00:00|8905.9|8893.9|8907.2|8895.2|8922.4|8910.4|8904.7|8892.7|0
1634148300000|2021-10-13 18:05:00|8907.3|8895.3|8908.2|8896.2|8911.7|8899.7|8899.5|8887.5|0
1634148600000|2021-10-13 18:10:00|8907.7|8895.7|8915.3|8903.3|8916.5|8904.5|8903.2|8891.2|0
1634148900000|2021-10-13 18:15:00|8915.4|8903.4|8910.4|8898.4|8915.5|8903.5|8907.9|8895.9|0
1634149200000|2021-10-13 18:20:00|8910.3|8898.3|8910.6|8898.6|8915.3|8903.3|8910.3|8898.3|0
1634149500000|2021-10-13 18:25:00|8910.7|8898.7|8905.8|8893.8|8911.8|8899.8|8904.8|8892.8|0
1634149800000|2021-10-13 18:30:00|8905.5|8893.5|8905.3|8893.3|8908.1|8896.1|8903|8891|0
1634150100000|2021-10-13 18:35:00|8905.2|8893.2|8904.2|8892.2|8907.7|8895.7|8903.6|8891.6|0
1634150400000|2021-10-13 18:40:00|8905.2|8893.2|8900.5|8888.5|8905.3|8893.3|8897|8885|0
1634150700000|2021-10-13 18:45:00|8900.6|8888.6|8899.8|8887.8|8901.8|8889.8|8898.3|8886.3|0
1634151000000|2021-10-13 18:50:00|8899.7|8887.7|8901.1|8889.1|8902.5|8890.5|8897.7|8885.7|0
1634151300000|2021-10-13 18:55:00|8901|8889|8902.3|8890.3|8903.8|8891.8|8900.2|8888.2|0
1634151600000|2021-10-13 19:00:00|8902.2|8890.2|8897.8|8885.8|8903.7|8891.7|8897.7|8885.7|0
1634151900000|2021-10-13 19:05:00|8897.9|8885.9|8908.3|8896.3|8908.3|8896.3|8896.5|8884.5|0
1634152200000|2021-10-13 19:10:00|8908.2|8896.2|8903.3|8891.3|8908.4|8896.4|8903.2|8891.2|0
1634152500000|2021-10-13 19:15:00|8903.2|8891.2|8902.9|8890.9|8906.6|8894.6|8901.9|8889.9|0
1634152800000|2021-10-13 19:20:00|8903|8891|8900.6|8888.6|8904.2|8892.2|8900.6|8888.6|0
1634153100000|2021-10-13 19:25:00|8901|8889|8899.4|8887.4|8901.7|8889.7|8898.4|8886.4|0
1634153400000|2021-10-13 19:30:00|8899.3|8887.3|8901.9|8889.9|8904.3|8892.3|8899.3|8887.3|0
1634153700000|2021-10-13 19:35:00|8902.4|8890.4|8903.2|8891.2|8905.6|8893.6|8901.8|8889.8|0
1634154000000|2021-10-13 19:40:00|8903.3|8891.3|8897.6|8885.6|8904.4|8892.4|8897.6|8885.6|0
1634154300000|2021-10-13 19:45:00|8897.7|8885.7|8904.7|8892.7|8905.8|8893.8|8897.4|8885.4|0
1634154600000|2021-10-13 19:50:00|8904.4|8892.4|8905.1|8893.1|8908.4|8896.4|8903.4|8891.4|0
1634154900000|2021-10-13 19:55:00|8905.2|8893.2|8906.4|8894.4|8906.4|8894.4|8901.4|8889.4|0
1634155200000|2021-10-13 20:00:00|8906.3|8894.3|8909.8|8897.8|8909.8|8897.8|8904.8|8892.8|0
1634155500000|2021-10-13 20:05:00|8909.7|8897.7|8907.4|8895.4|8909.7|8897.7|8906.3|8894.3|0
1634155800000|2021-10-13 20:10:00|8907.3|8895.3|8902.2|8890.2|8907.3|8895.3|8901.7|8889.7|0
1634156100000|2021-10-13 20:15:00|8902.6|8890.6|8902.6|8890.6|8903.7|8891.7|8901.1|8889.1|0
1634156400000|2021-10-13 20:20:00|8903.2|8891.2|8903.7|8891.7|8903.7|8891.7|8903.2|8891.2|0
1634156700000|2021-10-13 20:25:00|8904.1|8892.1|8905.8|8893.8|8905.8|8893.8|8903.7|8891.7|0
1634157000000|2021-10-13 20:30:00|8905.2|8893.2|8905.2|8893.2|8905.8|8893.8|8904.1|8892.1|0
1634157300000|2021-10-13 20:35:00|8905.3|8893.3|8905.8|8893.8|8906.3|8894.3|8905.2|8893.2|0
1634157600000|2021-10-13 20:40:00|8905.4|8893.4|8905.8|8893.8|8906.3|8894.3|8905.2|8893.2|0
1634157900000|2021-10-13 20:45:00|8905.2|8893.2|8905.2|8893.2|8905.8|8893.8|8905.2|8893.2|0
1634158200000|2021-10-13 20:50:00|8904.8|8892.8|8905.9|8893.9|8905.9|8893.9|8903.7|8891.7|0
1634158500000|2021-10-13 20:55:00|8906.3|8894.3|8906.1|8894.1|8906.7|8894.7|8905.9|8893.9|0
1634158800000|2021-10-13 21:00:00|8905.7|8893.7|8905.3|8893.3|8906.1|8894.1|8905.3|8893.3|0
1634159100000|2021-10-13 21:05:00|8905.5|8893.5|8905.5|8893.5|8905.5|8893.5|8905.3|8893.3|0
1634159400000|2021-10-13 21:10:00|8905.3|8893.3|8904.9|8892.9|8905.3|8893.3|8904.9|8892.9|0
1634159700000|2021-10-13 21:15:00|8905.1|8893.1|8905.5|8893.5|8906.1|8894.1|8905.1|8893.1|0
1634160000000|2021-10-13 21:20:00|8905.7|8893.7|8905.7|8893.7|8905.7|8893.7|8905.7|8893.7|0
1634160300000|2021-10-13 21:25:00|8905.5|8893.5|8905.9|8893.9|8905.9|8893.9|8905.5|8893.5|0
1634160600000|2021-10-13 21:30:00|8906.1|8894.1|8905.9|8893.9|8906.1|8894.1|8905.9|8893.9|0
1634160900000|2021-10-13 21:35:00|8906.1|8894.1|8905.7|8893.7|8906.3|8894.3|8905.7|8893.7|0
1634161200000|2021-10-13 21:40:00|8905.9|8893.9|8905.7|8893.7|8905.9|8893.9|8905.7|8893.7|0
1634161500000|2021-10-13 21:45:00|8905.9|8893.9|8905.7|8893.7|8905.9|8893.9|8905.7|8893.7|0
1634161800000|2021-10-13 21:50:00|8906.1|8894.1|8905.9|8893.9|8906.3|8894.3|8905.9|8893.9|0
1634162100000|2021-10-13 21:55:00|8906.1|8894.1|8906.3|8894.3|8906.7|8894.7|8905.9|8893.9|0
1634162400000|2021-10-13 22:00:00|8906.2|8894.2|8908.3|8896.3|8908.9|8896.9|8905|8893|0
1634162700000|2021-10-13 22:05:00|8908.2|8896.2|8911.9|8899.9|8913.5|8901.5|8906.7|8894.7|0
1634163000000|2021-10-13 22:10:00|8912|8900|8915.4|8903.4|8915.4|8903.4|8912|8900|0
1634163300000|2021-10-13 22:15:00|8915.2|8903.2|8912.8|8900.8|8915.4|8903.4|8912.8|8900.8|0
1634163600000|2021-10-13 22:20:00|8912.9|8900.9|8917|8905|8918.5|8906.5|8912.9|8900.9|0
1634163900000|2021-10-13 22:25:00|8916.9|8904.9|8917.4|8905.4|8918.7|8906.7|8915.4|8903.4|0
1634164200000|2021-10-13 22:30:00|8918|8906|8920|8908|8922|8910|8915.4|8903.4|0
1634164500000|2021-10-13 22:35:00|8920.4|8908.4|8921.1|8909.1|8922|8910|8920.4|8908.4|0
1634164800000|2021-10-13 22:40:00|8921|8909|8918.5|8906.5|8921|8909|8918|8906|0
1634165100000|2021-10-13 22:45:00|8918.4|8906.4|8918|8906|8918.4|8906.4|8916.5|8904.5|0
1634165400000|2021-10-13 22:50:00|8917.9|8905.9|8917|8905|8918.5|8906.5|8916.5|8904.5|0
1634165700000|2021-10-13 22:55:00|8916.9|8904.9|8917.4|8905.4|8917.4|8905.4|8916.5|8904.5|0
1634166000000|2021-10-13 23:00:00|8917.2|8905.2|8920|8908|8920|8908|8917.2|8905.2|0
1634166300000|2021-10-13 23:05:00|8919.6|8907.6|8917|8905|8919.8|8907.8|8917|8905|0
1634166600000|2021-10-13 23:10:00|8916.9|8904.9|8916.5|8904.5|8917.6|8905.6|8915.4|8903.4|0
1634166900000|2021-10-13 23:15:00|8916.6|8904.6|8917.4|8905.4|8917.6|8905.6|8915|8903|0
1634167200000|2021-10-13 23:20:00|8917|8905|8917.4|8905.4|8918.7|8906.7|8915.9|8903.9|0
1634167500000|2021-10-13 23:25:00|8917.2|8905.2|8917.4|8905.4|8917.4|8905.4|8916.5|8904.5|0
1634167800000|2021-10-13 23:30:00|8917.5|8905.5|8916.5|8904.5|8918.5|8906.5|8915.9|8903.9|0
1634168100000|2021-10-13 23:35:00|8916.7|8904.7|8918.9|8906.9|8918.9|8906.9|8916.5|8904.5|0
1634168400000|2021-10-13 23:40:00|8919|8907|8921.6|8909.6|8924.6|8912.6|8919|8907|0
1634168700000|2021-10-13 23:45:00|8921.5|8909.5|8919.2|8907.2|8924.2|8912.2|8919.2|8907.2|0
1634169000000|2021-10-13 23:50:00|8919.4|8907.4|8918.1|8906.1|8919.6|8907.6|8916.6|8904.6|0
1634169300000|2021-10-13 23:55:00|8918.3|8906.3|8920.7|8908.7|8920.7|8908.7|8918.1|8906.1|0
1634169600000|2021-10-14 00:00:00|8920.1|8908.1|8921.6|8909.6|8924.2|8912.2|8919.6|8907.6|0
1634169900000|2021-10-14 00:05:00|8922.2|8910.2|8923.1|8911.1|8923.7|8911.7|8920.7|8908.7|0
1634170200000|2021-10-14 00:10:00|8922.9|8910.9|8929.4|8917.4|8932.4|8920.4|8922.9|8910.9|0
1634170500000|2021-10-14 00:15:00|8929.3|8917.3|8932.8|8920.8|8934.2|8922.2|8926.4|8914.4|0
1634170800000|2021-10-14 00:20:00|8932.7|8920.7|8927.3|8915.3|8933.8|8921.8|8927.3|8915.3|0
1634171100000|2021-10-14 00:25:00|8927.4|8915.4|8932.1|8920.1|8932.7|8920.7|8927.3|8915.3|0
1634171400000|2021-10-14 00:30:00|8932.3|8920.3|8928.6|8916.6|8933.9|8921.9|8927.5|8915.5|0
1634171700000|2021-10-14 00:35:00|8928.7|8916.7|8930.7|8918.7|8931.2|8919.2|8928.6|8916.6|0
1634172000000|2021-10-14 00:40:00|8930.8|8918.8|8935.9|8923.9|8935.9|8923.9|8929.6|8917.6|0
1634172300000|2021-10-14 00:45:00|8937|8925|8932.7|8920.7|8937|8925|8931.6|8919.6|0
1634172600000|2021-10-14 00:50:00|8933.1|8921.1|8931.1|8919.1|8933.7|8921.7|8928.5|8916.5|0
1634172900000|2021-10-14 00:55:00|8931.3|8919.3|8926.4|8914.4|8933.9|8921.9|8926.4|8914.4|0
1634173200000|2021-10-14 01:00:00|8925.3|8913.3|8926.4|8914.4|8927.9|8915.9|8925.3|8913.3|0
1634173500000|2021-10-14 01:05:00|8926.6|8914.6|8928.5|8916.5|8928.6|8916.6|8926.3|8914.3|0
1634173800000|2021-10-14 01:10:00|8928.3|8916.3|8925.8|8913.8|8928.5|8916.5|8925.8|8913.8|0
1634174100000|2021-10-14 01:15:00|8926|8914|8923.7|8911.7|8926.4|8914.4|8922.7|8910.7|0
1634174400000|2021-10-14 01:20:00|8923.3|8911.3|8923.7|8911.7|8923.7|8911.7|8922.7|8910.7|0
1634174700000|2021-10-14 01:25:00|8923.8|8911.8|8924.2|8912.2|8925.2|8913.2|8923.1|8911.1|0
1634175000000|2021-10-14 01:30:00|8924.8|8912.8|8930|8918|8930|8918|8923.7|8911.7|0
1634175300000|2021-10-14 01:35:00|8929.8|8917.8|8924.3|8912.3|8931.1|8919.1|8924.3|8912.3|0
1634175600000|2021-10-14 01:40:00|8924.2|8912.2|8921.6|8909.6|8924.3|8912.3|8921|8909|0
1634175900000|2021-10-14 01:45:00|8922|8910|8920.6|8908.6|8922.7|8910.7|8919.5|8907.5|0
1634176200000|2021-10-14 01:50:00|8920.5|8908.5|8922.6|8910.6|8922.6|8910.6|8920.5|8908.5|0
1634176500000|2021-10-14 01:55:00|8922.4|8910.4|8919.8|8907.8|8923.7|8911.7|8919.4|8907.4|0
1634176800000|2021-10-14 02:00:00|8919.6|8907.6|8921.4|8909.4|8921.5|8909.5|8919.3|8907.3|0
1634177100000|2021-10-14 02:05:00|8921.2|8909.2|8925.6|8913.6|8925.6|8913.6|8920.4|8908.4|0
1634177400000|2021-10-14 02:10:00|8925.4|8913.4|8926.1|8914.1|8927.8|8915.8|8924.5|8912.5|0
1634177700000|2021-10-14 02:15:00|8926.3|8914.3|8926.1|8914.1|8927.7|8915.7|8925|8913|0
1634178000000|2021-10-14 02:20:00|8925.9|8913.9|8923.5|8911.5|8926.7|8914.7|8923.4|8911.4|0
1634178300000|2021-10-14 02:25:00|8923.4|8911.4|8923.4|8911.4|8924.5|8912.5|8921.8|8909.8|0
1634178600000|2021-10-14 02:30:00|8922.4|8910.4|8922.4|8910.4|8923.5|8911.5|8921.3|8909.3|0
1634178900000|2021-10-14 02:35:00|8923.4|8911.4|8921.4|8909.4|8924.5|8912.5|8920.8|8908.8|0
1634179200000|2021-10-14 02:40:00|8921.8|8909.8|8922.1|8910.1|8922.5|8910.5|8921.4|8909.4|0
1634179500000|2021-10-14 02:45:00|8921.9|8909.9|8926.4|8914.4|8926.4|8914.4|8921.6|8909.6|0
1634179800000|2021-10-14 02:50:00|8926.3|8914.3|8927.4|8915.4|8928.5|8916.5|8925.9|8913.9|0
1634180100000|2021-10-14 02:55:00|8927.6|8915.6|8926.4|8914.4|8928|8916|8925.3|8913.3|0
1634180400000|2021-10-14 03:00:00|8927|8915|8925.9|8913.9|8927|8915|8925.3|8913.3|0
1634180700000|2021-10-14 03:05:00|8925.8|8913.8|8925.9|8913.9|8926.4|8914.4|8924.2|8912.2|0
1634181000000|2021-10-14 03:10:00|8926.1|8914.1|8925.9|8913.9|8927.4|8915.4|8923.8|8911.8|0
1634181300000|2021-10-14 03:15:00|8926.3|8914.3|8929.2|8917.2|8929.2|8917.2|8926.3|8914.3|0
1634181600000|2021-10-14 03:20:00|8929.1|8917.1|8929.6|8917.6|8930.2|8918.2|8927.5|8915.5|0
1634181900000|2021-10-14 03:25:00|8929.4|8917.4|8927|8915|8929.4|8917.4|8927|8915|0
1634182200000|2021-10-14 03:30:00|8926.6|8914.6|8925.5|8913.5|8927|8915|8923.8|8911.8|0
1634182500000|2021-10-14 03:35:00|8925.3|8913.3|8926.6|8914.6|8926.6|8914.6|8924.5|8912.5|0
1634182800000|2021-10-14 03:40:00|8926.8|8914.8|8930.9|8918.9|8931.5|8919.5|8926.6|8914.6|0
1634183100000|2021-10-14 03:45:00|8931.1|8919.1|8931.6|8919.6|8935.3|8923.3|8931.1|8919.1|0
1634183400000|2021-10-14 03:50:00|8931.8|8919.8|8931.5|8919.5|8932|8920|8929.4|8917.4|0
1634183700000|2021-10-14 03:55:00|8931.3|8919.3|8928.4|8916.4|8931.5|8919.5|8927.3|8915.3|0
1634184000000|2021-10-14 04:00:00|8928.8|8916.8|8926.7|8914.7|8929.4|8917.4|8926.2|8914.2|0
1634184300000|2021-10-14 04:05:00|8926.9|8914.9|8928.8|8916.8|8929.5|8917.5|8926.3|8914.3|0
1634184600000|2021-10-14 04:10:00|8928.7|8916.7|8925.2|8913.2|8929.9|8917.9|8924.6|8912.6|0
1634184900000|2021-10-14 04:15:00|8925.3|8913.3|8925.7|8913.7|8926.3|8914.3|8924.2|8912.2|0
1634185200000|2021-10-14 04:20:00|8925.5|8913.5|8925.3|8913.3|8925.7|8913.7|8924.2|8912.2|0
1634185500000|2021-10-14 04:25:00|8925.2|8913.2|8925.2|8913.2|8926.3|8914.3|8924.7|8912.7|0
1634185800000|2021-10-14 04:30:00|8925.6|8913.6|8926.3|8914.3|8927.4|8915.4|8925.2|8913.2|0
1634186100000|2021-10-14 04:35:00|8926.1|8914.1|8926.8|8914.8|8927.4|8915.4|8925.2|8913.2|0
1634186400000|2021-10-14 04:40:00|8926.6|8914.6|8926.7|8914.7|8929.4|8917.4|8926.3|8914.3|0
1634186700000|2021-10-14 04:45:00|8926.5|8914.5|8925.6|8913.6|8926.7|8914.7|8925.1|8913.1|0
1634187000000|2021-10-14 04:50:00|8925.8|8913.8|8928.7|8916.7|8929.3|8917.3|8925.8|8913.8|0
1634187300000|2021-10-14 04:55:00|8928.9|8916.9|8929.3|8917.3|8929.3|8917.3|8928.2|8916.2|0
1634187600000|2021-10-14 05:00:00|8930.3|8918.3|8925.6|8913.6|8931.4|8919.4|8925.2|8913.2|0
1634187900000|2021-10-14 05:05:00|8925.8|8913.8|8923|8911|8926.2|8914.2|8922.9|8910.9|0
1634188200000|2021-10-14 05:10:00|8922.9|8910.9|8927.1|8915.1|8927.1|8915.1|8922.9|8910.9|0
1634188500000|2021-10-14 05:15:00|8927.2|8915.2|8929.2|8917.2|8931.4|8919.4|8927.1|8915.1|0
1634188800000|2021-10-14 05:20:00|8929.3|8917.3|8930.3|8918.3|8930.4|8918.4|8927.1|8915.1|0
1634189100000|2021-10-14 05:25:00|8930.1|8918.1|8930.2|8918.2|8930.3|8918.3|8929.2|8917.2|0
1634189400000|2021-10-14 05:30:00|8930.6|8918.6|8929.1|8917.1|8931.3|8919.3|8929.1|8917.1|0
1634189700000|2021-10-14 05:35:00|8929.5|8917.5|8930.1|8918.1|8930.6|8918.6|8929.5|8917.5|0
1634190000000|2021-10-14 05:40:00|8930.3|8918.3|8931.7|8919.7|8932.3|8920.3|8929.1|8917.1|0
1634190300000|2021-10-14 05:45:00|8931.5|8919.5|8933.4|8921.4|8933.5|8921.5|8930.6|8918.6|0
1634190600000|2021-10-14 05:50:00|8933.8|8921.8|8937.8|8925.8|8937.8|8925.8|8933.8|8921.8|0
1634190900000|2021-10-14 05:55:00|8937.6|8925.6|8940|8928|8940|8928|8936.7|8924.7|0
1634191200000|2021-10-14 06:00:00|8940.1|8928.1|8914.1|8909.1|8940.1|8928.1|8914.1|8909.1|50
1634191500000|2021-10-14 06:05:00|8913.6|8908.6|8916.6|8911.6|8917.1|8912.1|8912.1|8907.1|16
1634191800000|2021-10-14 06:10:00|8917.1|8912.1|8924.1|8919.1|8926.1|8921.1|8917.1|8912.1|9
1634192100000|2021-10-14 06:15:00|8923.1|8918.1|8930.1|8925.1|8930.1|8925.1|8922.1|8917.1|15
1634192400000|2021-10-14 06:20:00|8929.1|8924.1|8929.1|8924.1|8932.6|8927.6|8928.6|8923.6|18
1634192700000|2021-10-14 06:25:00|8931.6|8926.6|8936.6|8931.6|8938.1|8933.1|8931.6|8926.6|5
1634193000000|2021-10-14 06:30:00|8936.1|8931.1|8941.6|8936.6|8944.6|8939.6|8935.1|8930.1|28
1634193300000|2021-10-14 06:35:00|8941.1|8936.1|8942.6|8937.6|8946.6|8941.6|8940.6|8935.6|90
1634193600000|2021-10-14 06:40:00|8942.1|8937.1|8940.1|8935.1|8944.1|8939.1|8938.6|8933.6|10
1634193900000|2021-10-14 06:45:00|8940.6|8935.6|8944.1|8939.1|8944.1|8939.1|8936.6|8931.6|38
1634194200000|2021-10-14 06:50:00|8943.6|8938.6|8943.6|8938.6|8944.6|8939.6|8942.1|8937.1|25
1634194500000|2021-10-14 06:55:00|8944.1|8939.1|8946.6|8941.6|8951.1|8946.1|8943.1|8938.1|50
1634194800000|2021-10-14 07:00:00|8945.6|8940.6|8926.6|8921.6|8955.1|8950.1|8923.6|8918.6|417
1634195100000|2021-10-14 07:05:00|8926.1|8921.1|8934.6|8929.6|8942.6|8937.6|8924.6|8919.6|200
1634195400000|2021-10-14 07:10:00|8934.1|8929.1|8926.6|8921.6|8934.1|8929.1|8917.6|8912.6|102
1634195700000|2021-10-14 07:15:00|8926.1|8921.1|8914.1|8909.1|8926.6|8921.6|8913.6|8908.6|104
1634196000000|2021-10-14 07:20:00|8913.6|8908.6|8913.6|8908.6|8916.6|8911.6|8907.6|8902.6|106
1634196300000|2021-10-14 07:25:00|8913.1|8908.1|8908.6|8903.6|8913.6|8908.6|8903.1|8898.1|129
1634196600000|2021-10-14 07:30:00|8908.1|8903.1|8902.1|8897.1|8908.1|8903.1|8895.6|8890.6|117
1634196900000|2021-10-14 07:35:00|8901.6|8896.6|8901.6|8896.6|8908.6|8903.6|8898.6|8893.6|95
1634197200000|2021-10-14 07:40:00|8900.8|8895.8|8902.3|8897.3|8902.8|8897.8|8890.8|8885.8|74
1634197500000|2021-10-14 07:45:00|8902.8|8897.8|8901.8|8896.8|8905.8|8900.8|8897.8|8892.8|64
1634197800000|2021-10-14 07:50:00|8902.3|8897.3|8909.8|8904.8|8910.3|8905.3|8901.8|8896.8|34
1634198100000|2021-10-14 07:55:00|8910.3|8905.3|8908.8|8903.8|8913.3|8908.3|8904.3|8899.3|107
1634198400000|2021-10-14 08:00:00|8907.3|8902.3|8912.8|8907.8|8913.3|8908.3|8906.3|8901.3|76
1634198700000|2021-10-14 08:05:00|8913.3|8908.3|8921.8|8916.8|8928.3|8923.3|8912.8|8907.8|257
1634199000000|2021-10-14 08:10:00|8922.3|8917.3|8919.8|8914.8|8924.8|8919.8|8919.8|8914.8|93
1634199300000|2021-10-14 08:15:00|8919.3|8914.3|8928.3|8923.3|8929.8|8924.8|8916.8|8911.8|41
1634199600000|2021-10-14 08:20:00|8927.8|8922.8|8930.8|8925.8|8932.3|8927.3|8927.8|8922.8|40
1634199900000|2021-10-14 08:25:00|8931.3|8926.3|8938.3|8933.3|8938.3|8933.3|8931.3|8926.3|73
1634200200000|2021-10-14 08:30:00|8937.8|8932.8|8949.3|8944.3|8949.8|8944.8|8937.8|8932.8|60
1634200500000|2021-10-14 08:35:00|8949.8|8944.8|8944.8|8939.8|8950.8|8945.8|8943.8|8938.8|43
1634200800000|2021-10-14 08:40:00|8945.3|8940.3|8949.3|8944.3|8952.3|8947.3|8942.3|8937.3|26
1634201100000|2021-10-14 08:45:00|8949.8|8944.8|8958.3|8953.3|8958.8|8953.8|8947.3|8942.3|156
1634201400000|2021-10-14 08:50:00|8958.8|8953.8|8958.8|8953.8|8961.8|8956.8|8957.3|8952.3|33
1634201700000|2021-10-14 08:55:00|8959.3|8954.3|8960.8|8955.8|8963.8|8958.8|8958.3|8953.3|69
1634202000000|2021-10-14 09:00:00|8959.8|8954.8|8964.8|8959.8|8965.8|8960.8|8959.3|8954.3|475
1634202300000|2021-10-14 09:05:00|8964.3|8959.3|8967.8|8962.8|8967.8|8962.8|8959.8|8954.8|37
1634202600000|2021-10-14 09:10:00|8967.3|8962.3|8965.8|8960.8|8970.8|8965.8|8965.3|8960.3|60
1634202900000|2021-10-14 09:15:00|8966.3|8961.3|8963.8|8958.8|8966.3|8961.3|8960.3|8955.3|74
1634203200000|2021-10-14 09:20:00|8963.3|8958.3|8965.3|8960.3|8967.8|8962.8|8961.8|8956.8|57
1634203500000|2021-10-14 09:25:00|8964.8|8959.8|8968.8|8963.8|8968.8|8963.8|8962.8|8957.8|137
1634203800000|2021-10-14 09:30:00|8968.3|8963.3|8979.8|8974.8|8979.8|8974.8|8967.8|8962.8|95
1634204100000|2021-10-14 09:35:00|8979.3|8974.3|8989.8|8984.8|8991.3|8986.3|8979.3|8974.3|45
1634204400000|2021-10-14 09:40:00|8990.3|8985.3|8981.3|8976.3|8990.3|8985.3|8978.3|8973.3|40
1634204700000|2021-10-14 09:45:00|8980.8|8975.8|8977.8|8972.8|8980.8|8975.8|8972.3|8967.3|48
1634205000000|2021-10-14 09:50:00|8978.3|8973.3|8980.3|8975.3|8984.8|8979.8|8978.3|8973.3|113
1634205300000|2021-10-14 09:55:00|8979.8|8974.8|8983.8|8978.8|8984.8|8979.8|8978.8|8973.8|57
1634205600000|2021-10-14 10:00:00|8983.3|8978.3|8981.8|8976.8|8983.8|8978.8|8977.8|8972.8|23
1634205900000|2021-10-14 10:05:00|8981.3|8976.3|8978.8|8973.8|8982.3|8977.3|8977.8|8972.8|44
1634206200000|2021-10-14 10:10:00|8979.3|8974.3|8979.8|8974.8|8982.8|8977.8|8979.3|8974.3|35
1634206500000|2021-10-14 10:15:00|8979.3|8974.3|8977.3|8972.3|8981.3|8976.3|8977.3|8972.3|13
1634206800000|2021-10-14 10:20:00|8977.8|8972.8|8975.3|8970.3|8977.8|8972.8|8971.3|8966.3|358
1634207100000|2021-10-14 10:25:00|8976.3|8971.3|8966.3|8961.3|8977.8|8972.8|8966.3|8961.3|75
1634207400000|2021-10-14 10:30:00|8966.8|8961.8|8966.8|8961.8|8967.3|8962.3|8960.8|8955.8|146
1634207700000|2021-10-14 10:35:00|8967.3|8962.3|8962.8|8957.8|8970.3|8965.3|8962.8|8957.8|39
1634208000000|2021-10-14 10:40:00|8963.3|8958.3|8962.8|8957.8|8965.3|8960.3|8961.8|8956.8|30
1634208300000|2021-10-14 10:45:00|8963.3|8958.3|8973.3|8968.3|8973.3|8968.3|8962.3|8957.3|23
1634208600000|2021-10-14 10:50:00|8974.8|8969.8|8969.3|8964.3|8976.8|8971.8|8969.3|8964.3|26
1634208900000|2021-10-14 10:55:00|8969.8|8964.8|8965.3|8960.3|8969.8|8964.8|8963.8|8958.8|22
1634209200000|2021-10-14 11:00:00|8964.8|8959.8|8966.8|8961.8|8969.8|8964.8|8963.8|8958.8|13
1634209500000|2021-10-14 11:05:00|8965.8|8960.8|8968.8|8963.8|8969.3|8964.3|8962.8|8957.8|40
1634209800000|2021-10-14 11:10:00|8968.3|8963.3|8967.8|8962.8|8970.8|8965.8|8967.3|8962.3|35
1634210100000|2021-10-14 11:15:00|8968.3|8963.3|8968.8|8963.8|8973.3|8968.3|8967.8|8962.8|36
1634210400000|2021-10-14 11:20:00|8969.3|8964.3|8971.8|8966.8|8973.3|8968.3|8968.8|8963.8|79
1634210700000|2021-10-14 11:25:00|8971.3|8966.3|8966.3|8961.3|8971.3|8966.3|8964.3|8959.3|67
1634211000000|2021-10-14 11:30:00|8966.8|8961.8|8970.8|8965.8|8972.3|8967.3|8965.8|8960.8|20
1634211300000|2021-10-14 11:35:00|8970.3|8965.3|8970.8|8965.8|8973.3|8968.3|8968.8|8963.8|22
1634211600000|2021-10-14 11:40:00|8969.8|8964.8|8965.3|8960.3|8971.8|8966.8|8964.8|8959.8|82
1634211900000|2021-10-14 11:45:00|8964.8|8959.8|8961.3|8956.3|8966.8|8961.8|8961.3|8956.3|43
1634212200000|2021-10-14 11:50:00|8961.8|8956.8|8967.8|8962.8|8968.3|8963.3|8961.8|8956.8|21
1634212500000|2021-10-14 11:55:00|8967.3|8962.3|8963.8|8958.8|8967.8|8962.8|8962.8|8957.8|65
1634212800000|2021-10-14 12:00:00|8963.3|8958.3|8963.8|8958.8|8964.8|8959.8|8960.3|8955.3|51
1634213100000|2021-10-14 12:05:00|8963.3|8958.3|8968.8|8963.8|8969.8|8964.8|8963.3|8958.3|183
1634213400000|2021-10-14 12:10:00|8968.3|8963.3|8969.8|8964.8|8971.3|8966.3|8968.3|8963.3|26
1634213700000|2021-10-14 12:15:00|8969.3|8964.3|8974.8|8969.8|8975.3|8970.3|8968.8|8963.8|26
1634214000000|2021-10-14 12:20:00|8975.3|8970.3|8979.3|8974.3|8979.3|8974.3|8974.3|8969.3|29
1634214300000|2021-10-14 12:25:00|8979.8|8974.8|8983.8|8978.8|8985.3|8980.3|8979.8|8974.8|36
1634214600000|2021-10-14 12:30:00|8983.3|8978.3|8976.3|8971.3|8984.8|8979.8|8975.3|8970.3|67
1634214900000|2021-10-14 12:35:00|8975.8|8970.8|8982.3|8977.3|8983.3|8978.3|8975.8|8970.8|86
1634215200000|2021-10-14 12:40:00|8982.8|8977.8|8981.8|8976.8|8988.8|8983.8|8980.8|8975.8|62
1634215500000|2021-10-14 12:45:00|8981.3|8976.3|8982.8|8977.8|8984.3|8979.3|8980.8|8975.8|54
1634215800000|2021-10-14 12:50:00|8982.3|8977.3|8979.8|8974.8|8985.3|8980.3|8978.8|8973.8|102
1634216100000|2021-10-14 12:55:00|8980.3|8975.3|8980.3|8975.3|8982.3|8977.3|8977.3|8972.3|42
1634216400000|2021-10-14 13:00:00|8981.8|8976.8|8986.3|8981.3|8986.3|8981.3|8980.3|8975.3|87
1634216700000|2021-10-14 13:05:00|8985.8|8980.8|8991.8|8986.8|8991.8|8986.8|8985.3|8980.3|66
1634217000000|2021-10-14 13:10:00|8992.3|8987.3|9000.3|8995.3|9003.8|8998.8|8992.3|8987.3|167
1634217300000|2021-10-14 13:15:00|8999.8|8994.8|8993.8|8988.8|9004.3|8999.3|8991.8|8986.8|145
1634217600000|2021-10-14 13:20:00|8994.3|8989.3|8988.8|8983.8|8997.3|8992.3|8988.8|8983.8|213
1634217900000|2021-10-14 13:25:00|8988.3|8983.3|8994.3|8989.3|8996.3|8991.3|8987.8|8982.8|49
1634218200000|2021-10-14 13:30:00|8995.8|8990.8|8989.8|8984.8|8997.8|8992.8|8985.3|8980.3|113
1634218500000|2021-10-14 13:35:00|8989.3|8984.3|8971.8|8966.8|8989.8|8984.8|8971.8|8966.8|138
1634218800000|2021-10-14 13:40:00|8971.3|8966.3|8968.8|8963.8|8973.3|8968.3|8964.3|8959.3|126
1634219100000|2021-10-14 13:45:00|8968.3|8963.3|8973.8|8968.8|8979.3|8974.3|8968.3|8963.3|139
1634219400000|2021-10-14 13:50:00|8973.3|8968.3|8961.3|8956.3|8973.3|8968.3|8960.8|8955.8|65
1634219700000|2021-10-14 13:55:00|8960.8|8955.8|8962.3|8957.3|8963.8|8958.8|8957.8|8952.8|287
1634220000000|2021-10-14 14:00:00|8964.3|8959.3|8978.8|8973.8|8979.8|8974.8|8961.3|8956.3|112
1634220300000|2021-10-14 14:05:00|8978.3|8973.3|8968.3|8963.3|8979.8|8974.8|8968.3|8963.3|518
1634220600000|2021-10-14 14:10:00|8968.4|8963.4|8974.9|8969.9|8974.9|8969.9|8965.9|8960.9|122
1634220900000|2021-10-14 14:15:00|8975.4|8970.4|8970.4|8965.4|8976.9|8971.9|8970.4|8965.4|803
1634221200000|2021-10-14 14:20:00|8970.9|8965.9|8965.9|8960.9|8971.4|8966.4|8963.4|8958.4|104
1634221500000|2021-10-14 14:25:00|8965.4|8960.4|8946.4|8941.4|8965.9|8960.9|8945.9|8940.9|109
1634221800000|2021-10-14 14:30:00|8945.9|8940.9|8951.4|8946.4|8956.4|8951.4|8945.9|8940.9|234
1634222100000|2021-10-14 14:35:00|8951.9|8946.9|8948.4|8943.4|8952.9|8947.9|8944.9|8939.9|170
1634222400000|2021-10-14 14:40:00|8947.9|8942.9|8941.4|8936.4|8950.9|8945.9|8941.4|8936.4|82
1634222700000|2021-10-14 14:45:00|8940.9|8935.9|8937.4|8932.4|8945.9|8940.9|8936.4|8931.4|93
1634223000000|2021-10-14 14:50:00|8937.9|8932.9|8938.9|8933.9|8940.4|8935.4|8936.9|8931.9|325
1634223300000|2021-10-14 14:55:00|8939.4|8934.4|8932.4|8927.4|8940.4|8935.4|8932.4|8927.4|117
1634223600000|2021-10-14 15:00:00|8931.9|8926.9|8929.9|8924.9|8933.4|8928.4|8928.9|8923.9|70
1634223900000|2021-10-14 15:05:00|8929.4|8924.4|8927.4|8922.4|8929.4|8924.4|8925.4|8920.4|152
1634224200000|2021-10-14 15:10:00|8926.9|8921.9|8924.4|8919.4|8927.9|8922.9|8922.4|8917.4|174
1634224500000|2021-10-14 15:15:00|8924.9|8919.9|8931.9|8926.9|8933.4|8928.4|8924.9|8919.9|140
1634224800000|2021-10-14 15:20:00|8931.4|8926.4|8932.4|8927.4|8938.4|8933.4|8931.4|8926.4|111
1634225100000|2021-10-14 15:25:00|8932.9|8927.9|8932.9|8927.9|8934.9|8929.9|8929.4|8924.4|150
1634225400000|2021-10-14 15:30:00|8933.9|8926.9|8930.9|8924.9|8939.9|8932.9|8930.9|8924.9|300
1634225700000|2021-10-14 15:35:00|8931.9|8925.9|8934.9|8927.9|8935.9|8928.9|8930.9|8924.9|81
1634226000000|2021-10-14 15:40:00|8935.9|8928.9|8936.9|8928.9|8936.9|8929.9|8933.9|8926.9|73
1634226300000|2021-10-14 15:45:00|8935.9|8927.9|8946.9|8939.9|8946.9|8939.9|8935.9|8927.9|111
1634226600000|2021-10-14 15:50:00|8947.9|8941.9|8939.9|8933.9|8949.9|8942.9|8939.9|8931.9|44
1634226900000|2021-10-14 15:55:00|8938.9|8932.9|8943.9|8936.9|8943.9|8937.9|8937.9|8931.9|78
1634227200000|2021-10-14 16:00:00|8942.9|8935.9|8938.9|8931.9|8943.9|8936.9|8937.9|8930.9|2
1634227500000|2021-10-14 16:05:00|8937.9|8930.9|8935.9|8928.9|8939.9|8932.9|8935.9|8928.9|11
1634227800000|2021-10-14 16:10:00|8936.9|8927.9|8938.9|8932.9|8938.9|8932.9|8934.9|8927.9|47
1634228100000|2021-10-14 16:15:00|8939.9|8933.9|8937.9|8931.9|8939.9|8933.9|8936.9|8929.9|29
1634228400000|2021-10-14 16:20:00|8938.9|8930.9|8937.9|8929.9|8938.9|8931.9|8935.9|8928.9|7
1634228700000|2021-10-14 16:25:00|8936.9|8930.9|8935.9|8928.9|8938.9|8931.9|8935.9|8928.9|103
1634229000000|2021-10-14 16:30:00|8936.9|8929.9|8936.9|8929.9|8937.9|8930.9|8934.9|8928.9|11
1634229300000|2021-10-14 16:35:00|8937.9|8930.9|8938.9|8931.9|8939.9|8931.9|8936.9|8929.9|3
1634229600000|2021-10-14 16:40:00|8939.9|8930.9|8936.9|8929.9|8939.9|8931.9|8936.9|8929.9|2
1634229900000|2021-10-14 16:45:00|8935.9||8936.9||8936.9||8935.9||3
1634230200000|2021-10-14 16:50:00|8935.9|8930.9|8938.9|8930.9|8938.9|8930.9|8935.9|8930.9|2
1634230500000|2021-10-14 16:55:00|8937.9|8929.9|8936.9|8930.9|8939.9|8932.9|8936.9|8929.9|13
1634230800000|2021-10-14 17:00:00|8935.9|8929.9|8931.9|8925.9|8935.9|8929.9|8931.9|8925.9|12
1634231100000|2021-10-14 17:05:00|8930.9|8924.9|8929.9|8922.9|8931.9|8924.9|8929.9|8922.9|9
1634231400000|2021-10-14 17:10:00|8928.9|8923.9|8928.9|8922.9|8930.9|8923.9|8928.9|8922.9|13
1634231700000|2021-10-14 17:15:00|8929.9|8923.9|8929.9|8922.9|8930.9|8923.9|8928.9|8922.9|18
1634232000000|2021-10-14 17:20:00|8928.9|8923.9|8929.9|8922.9|8929.9|8923.9|8928.9|8922.9|1
1634232300000|2021-10-14 17:25:00|8928.9|8923.9|8930.9|8922.9|8930.9|8923.9|8928.9|8922.9|6
1634232600000|2021-10-14 17:30:00|8932.9|8923.9|8932.9|8924.9|8932.9|8924.9|8929.9|8922.9|4
1634232900000|2021-10-14 17:35:00|8931.9|8923.9|8932.9|8925.9|8932.9|8926.9|8931.9|8923.9|5
1634233500000|2021-10-14 17:45:00|8931.9|8926.9|8930.9|8923.9|8931.9|8926.9|8930.9|8923.9|28
1634233800000|2021-10-14 17:50:00|8931.9|8922.9|8932.9|8924.9|8932.9|8924.9|8923.9|8917.9|51
1634234100000|2021-10-14 17:55:00|8936.4|8923.9|8934.4|8922.4|8936.9|8926.4|8931.4|8922.4|19
1634234400000|2021-10-14 18:00:00|8933.5|8921.5|8933.3|8921.3|8934.6|8922.6|8932.3|8920.3|0
1634234700000|2021-10-14 18:05:00|8933.4|8921.4|8932.3|8920.3|8933.5|8921.5|8932|8920|0
1634235000000|2021-10-14 18:10:00|8932.2|8920.2|8935.4|8923.4|8935.4|8923.4|8932.2|8920.2|0
1634235300000|2021-10-14 18:15:00|8934.5|8922.5|8935.7|8923.7|8936.7|8924.7|8934.4|8922.4|0
1634235600000|2021-10-14 18:20:00|8935.6|8923.6|8937.8|8925.8|8937.9|8925.9|8934.6|8922.6|0
1634235900000|2021-10-14 18:25:00|8937.7|8925.7|8940.4|8928.4|8940.4|8928.4|8936.7|8924.7|0
1634236200000|2021-10-14 18:30:00|8940.3|8928.3|8939.1|8927.1|8940.4|8928.4|8937.9|8925.9|0
1634236500000|2021-10-14 18:35:00|8939.2|8927.2|8941.5|8929.5|8942.5|8930.5|8938.1|8926.1|0
1634236800000|2021-10-14 18:40:00|8941.4|8929.4|8940|8928|8941.4|8929.4|8938.8|8926.8|0
1634237100000|2021-10-14 18:45:00|8940.1|8928.1|8940.1|8928.1|8940.2|8928.2|8938.9|8926.9|0
1634237400000|2021-10-14 18:50:00|8940.2|8928.2|8939.7|8927.7|8940.8|8928.8|8939.5|8927.5|0
1634237700000|2021-10-14 18:55:00|8939.6|8927.6|8941.6|8929.6|8941.7|8929.7|8939.6|8927.6|0
1634238000000|2021-10-14 19:00:00|8941.7|8929.7|8938.7|8926.7|8941.7|8929.7|8936.4|8924.4|0
1634238300000|2021-10-14 19:05:00|8938.2|8926.2|8935|8923|8939.7|8927.7|8935|8923|0
1634238600000|2021-10-14 19:10:00|8934.9|8922.9|8936.1|8924.1|8936.1|8924.1|8933.6|8921.6|0
1634238900000|2021-10-14 19:15:00|8936|8924|8937.9|8925.9|8938|8926|8935.7|8923.7|0
1634239200000|2021-10-14 19:20:00|8937.8|8925.8|8934.5|8922.5|8939.2|8927.2|8934.5|8922.5|0
1634239500000|2021-10-14 19:25:00|8935|8923|8936.9|8924.9|8938.2|8926.2|8934.5|8922.5|0
1634239800000|2021-10-14 19:30:00|8936.8|8924.8|8936.8|8924.8|8938.2|8926.2|8934.7|8922.7|0
1634240100000|2021-10-14 19:35:00|8936.9|8924.9|8933.3|8921.3|8936.9|8924.9|8931.8|8919.8|0
1634240400000|2021-10-14 19:40:00|8933.4|8921.4|8937.5|8925.5|8938.5|8926.5|8930.9|8918.9|0
1634240700000|2021-10-14 19:45:00|8938.4|8926.4|8942.1|8930.1|8942.3|8930.3|8936.1|8924.1|0
1634241000000|2021-10-14 19:50:00|8941.1|8929.1|8944.3|8932.3|8945.8|8933.8|8938.2|8926.2|0
1634241300000|2021-10-14 19:55:00|8944.2|8932.2|8943.9|8931.9|8944.2|8932.2|8937|8925|0
1634241600000|2021-10-14 20:00:00|8940.7|8928.7|8940.1|8928.1|8942.7|8930.7|8939|8927|0
1634241900000|2021-10-14 20:05:00|8940.2|8928.2|8942|8930|8943.1|8931.1|8940.1|8928.1|0
1634242200000|2021-10-14 20:10:00|8942.1|8930.1|8945|8933|8945.7|8933.7|8942.1|8930.1|0
1634242500000|2021-10-14 20:15:00|8945.1|8933.1|8952.1|8940.1|8952.5|8940.5|8945|8933|0
1634242800000|2021-10-14 20:20:00|8951.7|8939.7|8957.6|8945.6|8958.1|8946.1|8951.7|8939.7|0
1634243100000|2021-10-14 20:25:00|8957|8945|8953.6|8941.6|8957|8945|8953.6|8941.6|0
1634243400000|2021-10-14 20:30:00|8954|8942|8954.6|8942.6|8955.1|8943.1|8953.6|8941.6|0
1634243700000|2021-10-14 20:35:00|8954|8942|8954.6|8942.6|8955.1|8943.1|8953.6|8941.6|0
1634244000000|2021-10-14 20:40:00|8954.7|8942.7|8954.6|8942.6|8955.1|8943.1|8953.6|8941.6|0
1634244300000|2021-10-14 20:45:00|8954|8942|8953.6|8941.6|8955.1|8943.1|8953.6|8941.6|0
1634244600000|2021-10-14 20:50:00|8954|8942|8954|8942|8955.5|8943.5|8954|8942|0
1634244900000|2021-10-14 20:55:00|8953.6|8941.6|8954.6|8942.6|8954.9|8942.9|8953.6|8941.6|0
1634245200000|2021-10-14 21:00:00|8954.2|8942.2|8953.8|8941.8|8954.2|8942.2|8953.6|8941.6|0
1634245500000|2021-10-14 21:05:00|8953.6|8941.6|8953.6|8941.6|8954|8942|8953.6|8941.6|0
1634246100000|2021-10-14 21:15:00|8953.4|8941.4|8953.6|8941.6|8953.6|8941.6|8953.2|8941.2|0
1634246400000|2021-10-14 21:20:00|8954.2|8942.2|8954|8942|8954.4|8942.4|8953.8|8941.8|0
1634246700000|2021-10-14 21:25:00|8953.4|8941.4|8953.4|8941.4|8953.8|8941.8|8953|8941|0
1634247000000|2021-10-14 21:30:00|8953.8|8941.8|8953.8|8941.8|8953.8|8941.8|8953|8941|0
1634247300000|2021-10-14 21:35:00|8953.6|8941.6|8953.4|8941.4|8954|8942|8953.4|8941.4|0
1634247600000|2021-10-14 21:40:00|8953.2|8941.2|8954.4|8942.4|8955|8943|8953.2|8941.2|0
1634247900000|2021-10-14 21:45:00|8954|8942|8954.2|8942.2|8954.6|8942.6|8954|8942|0
1634248200000|2021-10-14 21:50:00|8954.4|8942.4|8954|8942|8954.6|8942.6|8954|8942|0
1634248500000|2021-10-14 21:55:00|8953.8|8941.8|8953.2|8941.2|8954|8942|8952.4|8940.4|0
1634248800000|2021-10-14 22:00:00|8952.9|8940.9|8950.7|8938.7|8952.9|8940.9|8947.9|8935.9|0
1634249100000|2021-10-14 22:05:00|8950.8|8938.8|8949.7|8937.7|8951.2|8939.2|8949.2|8937.2|0
1634249400000|2021-10-14 22:10:00|8949.9|8937.9|8954.2|8942.2|8955.2|8943.2|8949.7|8937.7|0
1634249700000|2021-10-14 22:15:00|8954.8|8942.8|8954.2|8942.2|8954.8|8942.8|8952.2|8940.2|0
1634250000000|2021-10-14 22:20:00|8954.8|8942.8|8953.3|8941.3|8954.8|8942.8|8953.3|8941.3|0
1634250300000|2021-10-14 22:25:00|8952.9|8940.9|8954.8|8942.8|8954.8|8942.8|8952.2|8940.2|0
1634250600000|2021-10-14 22:30:00|8955.2|8943.2|8954.2|8942.2|8955.2|8943.2|8953.7|8941.7|0
1634250900000|2021-10-14 22:35:00|8954.4|8942.4|8953.3|8941.3|8954.8|8942.8|8952.2|8940.2|0
1634251200000|2021-10-14 22:40:00|8953.7|8941.7|8953.7|8941.7|8954.2|8942.2|8953.3|8941.3|0
1634251500000|2021-10-14 22:45:00|8953.3|8941.3|8952.2|8940.2|8953.3|8941.3|8951.8|8939.8|0
1634251800000|2021-10-14 22:50:00|8951.8|8939.8|8957.8|8945.8|8958.2|8946.2|8951.8|8939.8|0
1634252100000|2021-10-14 22:55:00|8958|8946|8956.3|8944.3|8958|8946|8955.7|8943.7|0
1634252400000|2021-10-14 23:00:00|8956.7|8944.7|8955.6|8943.6|8956.7|8944.7|8955.2|8943.2|0
1634252700000|2021-10-14 23:05:00|8955.8|8943.8|8957.1|8945.1|8957.7|8945.7|8955.6|8943.6|0
1634253000000|2021-10-14 23:10:00|8957|8945|8956.7|8944.7|8957.1|8945.1|8955.2|8943.2|0
1634253300000|2021-10-14 23:15:00|8956.6|8944.6|8956.7|8944.7|8957.7|8945.7|8955.6|8943.6|0
1634253600000|2021-10-14 23:20:00|8957.1|8945.1|8958.6|8946.6|8959.7|8947.7|8956.7|8944.7|0
1634253900000|2021-10-14 23:25:00|8958.8|8946.8|8957.7|8945.7|8959.5|8947.5|8957.7|8945.7|0
1634254200000|2021-10-14 23:30:00|8957.8|8945.8|8956.7|8944.7|8958.2|8946.2|8955.6|8943.6|0
1634254500000|2021-10-14 23:35:00|8956.6|8944.6|8957.1|8945.1|8957.7|8945.7|8956.2|8944.2|0
1634254800000|2021-10-14 23:40:00|8956.7|8944.7|8956.5|8944.5|8957.1|8945.1|8955.6|8943.6|0
1634255100000|2021-10-14 23:45:00|8956.4|8944.4|8957.1|8945.1|8957.7|8945.7|8955.6|8943.6|0
1634255400000|2021-10-14 23:50:00|8956.7|8944.7|8956.2|8944.2|8957|8945|8955.2|8943.2|0
1634255700000|2021-10-14 23:55:00|8956.4|8944.4|8956.2|8944.2|8957.7|8945.7|8955.5|8943.5|0
1634256000000|2021-10-15 00:00:00|8956.1|8944.1|8949.5|8937.5|8956.2|8944.2|8949.5|8937.5|0
1634256300000|2021-10-15 00:05:00|8949.6|8937.6|8949.5|8937.5|8950.2|8938.2|8945|8933|0
1634256600000|2021-10-15 00:10:00|8949.1|8937.1|8944.8|8932.8|8952.1|8940.1|8944.1|8932.1|0
1634256900000|2021-10-15 00:15:00|8944.7|8932.7|8944.1|8932.1|8947.7|8935.7|8942|8930|0
1634257200000|2021-10-15 00:20:00|8943.7|8931.7|8939.8|8927.8|8946.2|8934.2|8937.6|8925.6|0
1634257500000|2021-10-15 00:25:00|8940|8928|8937.7|8925.7|8940.9|8928.9|8935.6|8923.6|0
1634257800000|2021-10-15 00:30:00|8937.1|8925.1|8937.7|8925.7|8940.9|8928.9|8936.7|8924.7|0
1634258100000|2021-10-15 00:35:00|8937.8|8925.8|8937.7|8925.7|8938.7|8926.7|8934.5|8922.5|0
1634258400000|2021-10-15 00:40:00|8938.7|8926.7|8944.1|8932.1|8944.1|8932.1|8938.1|8926.1|0
1634258700000|2021-10-15 00:45:00|8943.9|8931.9|8942.4|8930.4|8945.1|8933.1|8940.3|8928.3|0
1634259000000|2021-10-15 00:50:00|8943|8931|8943.1|8931.1|8945.1|8933.1|8942|8930|0
1634259300000|2021-10-15 00:55:00|8943|8931|8945.6|8933.6|8945.6|8933.6|8941.9|8929.9|0
1634259600000|2021-10-15 01:00:00|8945.4|8933.4|8940.8|8928.8|8948.3|8936.3|8939.2|8927.2|0
1634259900000|2021-10-15 01:05:00|8940.2|8928.2|8935.5|8923.5|8940.8|8928.8|8934.8|8922.8|0
1634260200000|2021-10-15 01:10:00|8935.9|8923.9|8935.5|8923.5|8936.5|8924.5|8932.2|8920.2|0
1634260500000|2021-10-15 01:15:00|8935.9|8923.9|8937.7|8925.7|8939.8|8927.8|8934.5|8922.5|0
1634260800000|2021-10-15 01:20:00|8937.5|8925.5|8930.8|8918.8|8937.7|8925.7|8930.4|8918.4|0
1634261100000|2021-10-15 01:25:00|8931|8919|8936.1|8924.1|8936.1|8924.1|8929.3|8917.3|0
1634261400000|2021-10-15 01:30:00|8935.9|8923.9|8932.5|8920.5|8936.8|8924.8|8931.5|8919.5|0
1634261700000|2021-10-15 01:35:00|8932.4|8920.4|8939|8927|8940|8928|8931.5|8919.5|0
1634262000000|2021-10-15 01:40:00|8938.9|8926.9|8938.3|8926.3|8940|8928|8936.2|8924.2|0
1634262300000|2021-10-15 01:45:00|8938.5|8926.5|8938.9|8926.9|8938.9|8926.9|8936.7|8924.7|0
1634262600000|2021-10-15 01:50:00|8939|8927|8946.4|8934.4|8946.9|8934.9|8936.8|8924.8|0
1634262900000|2021-10-15 01:55:00|8946.2|8934.2|8948.4|8936.4|8948.5|8936.5|8944.3|8932.3|0
1634263200000|2021-10-15 02:00:00|8948.5|8936.5|8947.9|8935.9|8951.7|8939.7|8947.4|8935.4|0
1634263500000|2021-10-15 02:05:00|8948.1|8936.1|8950.6|8938.6|8950.6|8938.6|8946.4|8934.4|0
1634263800000|2021-10-15 02:10:00|8951.6|8939.6|8949.6|8937.6|8952.8|8940.8|8949.6|8937.6|0
1634264100000|2021-10-15 02:15:00|8949.8|8937.8|8959.4|8947.4|8960.4|8948.4|8949.6|8937.6|0
1634264400000|2021-10-15 02:20:00|8959.8|8947.8|8962.6|8950.6|8965.8|8953.8|8958.3|8946.3|0
1634264700000|2021-10-15 02:25:00|8962.4|8950.4|8959.4|8947.4|8962.6|8950.6|8958.3|8946.3|0
1634265000000|2021-10-15 02:30:00|8959.6|8947.6|8960.4|8948.4|8961.4|8949.4|8958.3|8946.3|0
1634265300000|2021-10-15 02:35:00|8960.5|8948.5|8957.7|8945.7|8960.5|8948.5|8957.2|8945.2|0
1634265600000|2021-10-15 02:40:00|8957.9|8945.9|8957.8|8945.8|8959.5|8947.5|8955.7|8943.7|0
1634265900000|2021-10-15 02:45:00|8958|8946|8960.4|8948.4|8960.9|8948.9|8956.7|8944.7|0
1634266200000|2021-10-15 02:50:00|8960.5|8948.5|8956.3|8944.3|8960.5|8948.5|8956.3|8944.3|0
1634266500000|2021-10-15 02:55:00|8956.4|8944.4|8960|8948|8961.6|8949.6|8955.8|8943.8|0
1634266800000|2021-10-15 03:00:00|8960.2|8948.2|8957.7|8945.7|8961.6|8949.6|8956.3|8944.3|0
1634267100000|2021-10-15 03:05:00|8958.3|8946.3|8958.3|8946.3|8958.8|8946.8|8956.2|8944.2|0
1634267400000|2021-10-15 03:10:00|8958.4|8946.4|8959.4|8947.4|8959.4|8947.4|8957.7|8945.7|0
1634267700000|2021-10-15 03:15:00|8959.5|8947.5|8958.2|8946.2|8960.4|8948.4|8957.7|8945.7|0
1634268000000|2021-10-15 03:20:00|8958|8946|8960.4|8948.4|8960.4|8948.4|8957.2|8945.2|0
1634268300000|2021-10-15 03:25:00|8960.3|8948.3|8958.8|8946.8|8961.4|8949.4|8958.3|8946.3|0
1634268600000|2021-10-15 03:30:00|8958.6|8946.6|8960.4|8948.4|8960.4|8948.4|8958.3|8946.3|0
1634268900000|2021-10-15 03:35:00|8960|8948|8959.4|8947.4|8961.4|8949.4|8959.4|8947.4|0
1634269200000|2021-10-15 03:40:00|8959.6|8947.6|8958.3|8946.3|8960.4|8948.4|8958.3|8946.3|0
1634269500000|2021-10-15 03:45:00|8958.7|8946.7|8958.2|8946.2|8961.4|8949.4|8958.2|8946.2|0
1634269800000|2021-10-15 03:50:00|8958.7|8946.7|8959.8|8947.8|8960.4|8948.4|8957.2|8945.2|0
1634270100000|2021-10-15 03:55:00|8959.9|8947.9|8960.8|8948.8|8961.4|8949.4|8959.3|8947.3|0
1634270400000|2021-10-15 04:00:00|8961|8949|8957.2|8945.2|8963.6|8951.6|8957.2|8945.2|0
1634270700000|2021-10-15 04:05:00|8957.3|8945.3|8957.2|8945.2|8958.3|8946.3|8957.2|8945.2|0
1634271000000|2021-10-15 04:10:00|8957.3|8945.3|8958.8|8946.8|8959.3|8947.3|8957.2|8945.2|0
1634271300000|2021-10-15 04:15:00|8959|8947|8961.5|8949.5|8962.6|8950.6|8958.3|8946.3|0
1634271600000|2021-10-15 04:20:00|8960.9|8948.9|8962.5|8950.5|8963|8951|8960.4|8948.4|0
1634271900000|2021-10-15 04:25:00|8963.5|8951.5|8963.5|8951.5|8963.5|8951.5|8962.5|8950.5|0
1634272200000|2021-10-15 04:30:00|8963.1|8951.1|8965.8|8953.8|8965.9|8953.9|8962.5|8950.5|0
1634272500000|2021-10-15 04:35:00|8965.4|8953.4|8964.7|8952.7|8965.8|8953.8|8964.2|8952.2|0
1634272800000|2021-10-15 04:40:00|8964.8|8952.8|8965.8|8953.8|8965.9|8953.9|8964.7|8952.7|0
1634273100000|2021-10-15 04:45:00|8965.5|8953.5|8965.9|8953.9|8965.9|8953.9|8964.8|8952.8|0
1634273400000|2021-10-15 04:50:00|8965.8|8953.8|8963.2|8951.2|8965.8|8953.8|8962.7|8950.7|0
1634273700000|2021-10-15 04:55:00|8963|8951|8963.7|8951.7|8963.7|8951.7|8962.1|8950.1|0
1634274000000|2021-10-15 05:00:00|8963.8|8951.8|8965.3|8953.3|8965.9|8953.9|8963.8|8951.8|0
1634274300000|2021-10-15 05:05:00|8965.5|8953.5|8964.7|8952.7|8965.9|8953.9|8963.7|8951.7|0
1634274600000|2021-10-15 05:10:00|8964.8|8952.8|8964.8|8952.8|8965.9|8953.9|8963.6|8951.6|0
1634274900000|2021-10-15 05:15:00|8965|8953|8965.9|8953.9|8965.9|8953.9|8963.7|8951.7|0
1634275200000|2021-10-15 05:20:00|8965.7|8953.7|8968.4|8956.4|8969|8957|8964.8|8952.8|0
1634275500000|2021-10-15 05:25:00|8968.6|8956.6|8966.2|8954.2|8969|8957|8965.1|8953.1|0
1634275800000|2021-10-15 05:30:00|8966|8954|8965.1|8953.1|8966.2|8954.2|8965.1|8953.1|0
1634276100000|2021-10-15 05:35:00|8965.2|8953.2|8965.1|8953.1|8967.2|8955.2|8964.5|8952.5|0
1634276400000|2021-10-15 05:40:00|8965.5|8953.5|8965.2|8953.2|8966.2|8954.2|8964.6|8952.6|0
1634276700000|2021-10-15 05:45:00|8965|8953|8963.1|8951.1|8965.2|8953.2|8963.1|8951.1|0
1634277000000|2021-10-15 05:50:00|8963.5|8951.5|8965.3|8953.3|8965.3|8953.3|8963.1|8951.1|0
1634277300000|2021-10-15 05:55:00|8965.5|8953.5|8970.4|8958.4|8970.5|8958.5|8965.5|8953.5|0
1634277600000|2021-10-15 06:00:00|8969.9|8957.9|8968.9|8963.9|8971|8965.9|8957.4|8952.4|48
1634277900000|2021-10-15 06:05:00|8969.4|8964.4|8971.4|8966.4|8973.9|8968.9|8969.4|8964.4|11
1634278200000|2021-10-15 06:10:00|8973.4|8968.4|8968.9|8963.9|8974.4|8969.4|8963.9|8958.9|18
1634278500000|2021-10-15 06:15:00|8968.4|8963.4|8967.9|8962.9|8969.4|8964.4|8957.9|8952.9|18
1634278800000|2021-10-15 06:20:00|8967.4|8962.4|8961.9|8956.9|8967.9|8962.9|8958.4|8953.4|25
1634279100000|2021-10-15 06:25:00|8962.4|8957.4|8965.4|8960.4|8965.4|8960.4|8958.4|8953.4|10
1634279400000|2021-10-15 06:30:00|8965.9|8960.9|8960.4|8955.4|8969.9|8964.9|8960.4|8955.4|14
1634279700000|2021-10-15 06:35:00|8958.9|8953.9|8958.4|8953.4|8960.9|8955.9|8955.9|8950.9|3
1634280000000|2021-10-15 06:40:00|8958.9|8953.9|8954.9|8949.9|8958.9|8953.9|8950.9|8945.9|16
1634280300000|2021-10-15 06:45:00|8955.4|8950.4|8955.9|8950.9|8957.4|8952.4|8954.9|8949.9|7
1634280600000|2021-10-15 06:50:00|8956.4|8951.4|8961.9|8956.9|8961.9|8956.9|8956.4|8951.4|35
1634280900000|2021-10-15 06:55:00|8962.4|8957.4|8971.9|8966.9|8975.9|8970.9|8961.9|8956.9|89
1634281200000|2021-10-15 07:00:00|8970.4|8965.4|8985.9|8980.9|8988.9|8983.9|8958.4|8953.4|539
1634281500000|2021-10-15 07:05:00|8984.9|8979.9|9000.4|8995.4|9008.4|9003.4|8982.9|8977.9|342
1634281800000|2021-10-15 07:10:00|8999.9|8994.9|9007.9|9002.9|9007.9|9002.9|8990.9|8985.9|159
1634282100000|2021-10-15 07:15:00|9008.9|9003.9|9013.4|9008.4|9016.4|9011.4|9003.9|8998.9|240
1634282400000|2021-10-15 07:20:00|9013.9|9008.9|9012.4|9007.4|9018.4|9013.4|9008.4|9003.4|140
1634282700000|2021-10-15 07:25:00|9011.9|9006.9|9008.9|9003.9|9015.9|9010.9|9008.9|9003.9|81
1634283000000|2021-10-15 07:30:00|9007.9|9002.9|8999.9|8994.9|9007.9|9002.9|8998.9|8993.9|117
1634283300000|2021-10-15 07:35:00|8999.4|8994.4|8994.9|8989.9|9001.4|8996.4|8990.4|8985.4|97
1634283600000|2021-10-15 07:40:00|8996.3|8991.3|8987.8|8982.8|8997.3|8992.3|8987.8|8982.8|82
1634283900000|2021-10-15 07:45:00|8988.3|8983.3|8992.3|8987.3|8994.8|8989.8|8981.8|8976.8|66
1634284200000|2021-10-15 07:50:00|8991.8|8986.8|8997.3|8992.3|8998.3|8993.3|8989.8|8984.8|126
1634284500000|2021-10-15 07:55:00|8997.8|8992.8|8992.3|8987.3|8999.3|8994.3|8990.3|8985.3|47
1634284800000|2021-10-15 08:00:00|8993.3|8988.3|8983.3|8978.3|8993.8|8988.8|8983.3|8978.3|67
1634285100000|2021-10-15 08:05:00|8983.8|8978.8|8986.8|8981.8|8987.8|8982.8|8981.8|8976.8|61
1634285400000|2021-10-15 08:10:00|8986.3|8981.3|8990.3|8985.3|8990.8|8985.8|8985.8|8980.8|49
1634285700000|2021-10-15 08:15:00|8990.8|8985.8|8995.3|8990.3|8996.3|8991.3|8986.3|8981.3|46
1634286000000|2021-10-15 08:20:00|8994.8|8989.8|8989.3|8984.3|8998.3|8993.3|8986.8|8981.8|34
1634286300000|2021-10-15 08:25:00|8989.8|8984.8|8987.3|8982.3|8992.8|8987.8|8986.3|8981.3|39
1634286600000|2021-10-15 08:30:00|8987.8|8982.8|8988.8|8983.8|8991.3|8986.3|8983.3|8978.3|42
1634286900000|2021-10-15 08:35:00|8988.3|8983.3|8992.3|8987.3|8995.8|8990.8|8987.3|8982.3|58
1634287200000|2021-10-15 08:40:00|8991.8|8986.8|8982.3|8977.3|8994.3|8989.3|8982.3|8977.3|156
1634287500000|2021-10-15 08:45:00|8982.8|8977.8|8975.3|8970.3|8984.3|8979.3|8975.3|8970.3|159
1634287800000|2021-10-15 08:50:00|8974.8|8969.8|8968.3|8963.3|8974.8|8969.8|8965.8|8960.8|106
1634288100000|2021-10-15 08:55:00|8967.8|8962.8|8968.3|8963.3|8972.3|8967.3|8965.3|8960.3|61
1634288400000|2021-10-15 09:00:00|8968.8|8963.8|8969.3|8964.3|8972.8|8967.8|8968.3|8963.3|91
1634288700000|2021-10-15 09:05:00|8969.8|8964.8|8969.3|8964.3|8973.8|8968.8|8966.3|8961.3|61
1634289000000|2021-10-15 09:10:00|8968.8|8963.8|8971.8|8966.8|8971.8|8966.8|8966.3|8961.3|60
1634289300000|2021-10-15 09:15:00|8972.3|8967.3|8969.3|8964.3|8974.3|8969.3|8968.8|8963.8|52
1634289600000|2021-10-15 09:20:00|8969.8|8964.8|8968.8|8963.8|8974.3|8969.3|8967.8|8962.8|37
1634289900000|2021-10-15 09:25:00|8968.3|8963.3|8961.3|8956.3|8968.8|8963.8|8959.3|8954.3|76
1634290200000|2021-10-15 09:30:00|8961.8|8956.8|8961.3|8956.3|8961.8|8956.8|8958.8|8953.8|83
1634290500000|2021-10-15 09:35:00|8961.8|8956.8|8968.8|8963.8|8973.8|8968.8|8961.3|8956.3|95
1634290800000|2021-10-15 09:40:00|8968.3|8963.3|8965.3|8960.3|8970.8|8965.8|8963.3|8958.3|37
1634291100000|2021-10-15 09:45:00|8965.8|8960.8|8964.3|8959.3|8969.3|8964.3|8961.3|8956.3|38
1634291400000|2021-10-15 09:50:00|8964.8|8959.8|8963.3|8958.3|8967.8|8962.8|8960.3|8955.3|96
1634291700000|2021-10-15 09:55:00|8962.8|8957.8|8962.8|8957.8|8967.8|8962.8|8961.3|8956.3|59
1634292000000|2021-10-15 10:00:00|8962.3|8957.3|8971.8|8966.8|8974.3|8969.3|8961.8|8956.8|56
1634292300000|2021-10-15 10:05:00|8972.3|8967.3|8973.8|8968.8|8979.8|8974.8|8972.3|8967.3|57
1634292600000|2021-10-15 10:10:00|8973.3|8968.3|8970.3|8965.3|8973.3|8968.3|8968.8|8963.8|48
1634292900000|2021-10-15 10:15:00|8970.8|8965.8|8965.8|8960.8|8970.8|8965.8|8962.8|8957.8|40
1634293200000|2021-10-15 10:20:00|8966.8|8961.8|8967.8|8962.8|8969.8|8964.8|8964.8|8959.8|25
1634293500000|2021-10-15 10:25:00|8968.3|8963.3|8962.8|8957.8|8969.8|8964.8|8962.8|8957.8|39
1634293800000|2021-10-15 10:30:00|8962.3|8957.3|8966.8|8961.8|8967.3|8962.3|8961.8|8956.8|27
1634294100000|2021-10-15 10:35:00|8966.3|8961.3|8963.8|8958.8|8966.3|8961.3|8961.8|8956.8|17
1634294400000|2021-10-15 10:40:00|8963.3|8958.3|8959.8|8954.8|8963.8|8958.8|8956.8|8951.8|29
1634294700000|2021-10-15 10:45:00|8960.3|8955.3|8958.8|8953.8|8961.8|8956.8|8955.8|8950.8|34
1634295000000|2021-10-15 10:50:00|8958.3|8953.3|8953.8|8948.8|8959.8|8954.8|8952.3|8947.3|59
1634295300000|2021-10-15 10:55:00|8954.3|8949.3|8957.3|8952.3|8958.8|8953.8|8953.3|8948.3|49
1634295600000|2021-10-15 11:00:00|8957.8|8952.8|8954.8|8949.8|8960.8|8955.8|8952.8|8947.8|77
1634295900000|2021-10-15 11:05:00|8954.3|8949.3|8948.8|8943.8|8955.3|8950.3|8948.8|8943.8|42
1634296200000|2021-10-15 11:10:00|8949.3|8944.3|8948.3|8943.3|8949.8|8944.8|8945.3|8940.3|41
1634296500000|2021-10-15 11:15:00|8948.8|8943.8|8954.8|8949.8|8954.8|8949.8|8948.3|8943.3|102
1634296800000|2021-10-15 11:20:00|8955.8|8950.8|8958.3|8953.3|8960.8|8955.8|8954.8|8949.8|46
1634297100000|2021-10-15 11:25:00|8958.8|8953.8|8960.8|8955.8|8961.8|8956.8|8955.8|8950.8|32
1634297400000|2021-10-15 11:30:00|8959.8|8954.8|8956.8|8951.8|8959.8|8954.8|8956.8|8951.8|30
1634297700000|2021-10-15 11:35:00|8956.3|8951.3|8954.8|8949.8|8956.3|8951.3|8953.8|8948.8|31
1634298000000|2021-10-15 11:40:00|8953.9|8948.9|8954.4|8949.4|8955.4|8950.4|8951.9|8946.9|31
1634298300000|2021-10-15 11:45:00|8953.9|8948.9|8956.4|8951.4|8957.4|8952.4|8952.9|8947.9|17
1634298600000|2021-10-15 11:50:00|8955.4|8950.4|8956.9|8951.9|8956.9|8951.9|8951.9|8946.9|62
1634298900000|2021-10-15 11:55:00|8956.4|8951.4|8959.9|8954.9|8959.9|8954.9|8955.9|8950.9|79
1634299200000|2021-10-15 12:00:00|8960.4|8955.4|8966.9|8961.9|8967.9|8962.9|8958.4|8953.4|27
1634299500000|2021-10-15 12:05:00|8967.4|8962.4|8969.4|8964.4|8970.9|8965.9|8966.4|8961.4|67
1634299800000|2021-10-15 12:10:00|8968.9|8963.9|8969.4|8964.4|8973.9|8968.9|8968.9|8963.9|62
1634300100000|2021-10-15 12:15:00|8968.9|8963.9|8965.9|8960.9|8969.9|8964.9|8963.9|8958.9|21
1634300400000|2021-10-15 12:20:00|8966.4|8961.4|8971.9|8966.9|8971.9|8966.9|8965.4|8960.4|36
1634300700000|2021-10-15 12:25:00|8972.9|8967.9|8971.4|8966.4|8974.9|8969.9|8968.9|8963.9|55
1634301000000|2021-10-15 12:30:00|8971.9|8966.9|8978.4|8973.4|8979.4|8974.4|8971.4|8966.4|46
1634301300000|2021-10-15 12:35:00|8978.9|8973.9|8978.4|8973.4|8982.4|8977.4|8977.4|8972.4|82
1634301600000|2021-10-15 12:40:00|8978.9|8973.9|8982.4|8977.4|8984.9|8979.9|8978.9|8973.9|75
1634301900000|2021-10-15 12:45:00|8981.9|8976.9|8984.9|8979.9|8986.9|8981.9|8978.9|8973.9|68
1634302200000|2021-10-15 12:50:00|8985.4|8980.4|8987.4|8982.4|8987.9|8982.9|8982.4|8977.4|33
1634302500000|2021-10-15 12:55:00|8986.9|8981.9|8983.9|8978.9|8989.4|8984.4|8982.4|8977.4|70
1634302800000|2021-10-15 13:00:00|8983.4|8978.4|8984.9|8979.9|8986.9|8981.9|8981.9|8976.9|82
1634303100000|2021-10-15 13:05:00|8985.4|8980.4|8982.4|8977.4|8986.9|8981.9|8981.9|8976.9|32
1634303400000|2021-10-15 13:10:00|8981.9|8976.9|8984.4|8979.4|8985.4|8980.4|8980.9|8975.9|153
1634303700000|2021-10-15 13:15:00|8984.9|8979.9|8983.4|8978.4|8985.4|8980.4|8981.9|8976.9|49
1634304000000|2021-10-15 13:20:00|8982.9|8977.9|8989.9|8984.9|8990.9|8985.9|8982.9|8977.9|44
1634304300000|2021-10-15 13:25:00|8990.4|8985.4|8987.9|8982.9|8990.9|8985.9|8987.9|8982.9|54
1634304600000|2021-10-15 13:30:00|8987.4|8982.4|8994.9|8989.9|8996.9|8991.9|8985.9|8980.9|165
1634304900000|2021-10-15 13:35:00|8995.9|8990.9|8995.9|8990.9|8998.9|8993.9|8992.4|8987.4|202
1634305200000|2021-10-15 13:40:00|8995.4|8990.4|9005.9|9000.9|9005.9|9000.9|8994.9|8989.9|135
1634305500000|2021-10-15 13:45:00|9005.4|9000.4|9004.4|8999.4|9005.9|9000.9|9000.9|8995.9|151
1634305800000|2021-10-15 13:50:00|9004.9|8999.9|9008.4|9003.4|9011.9|9006.9|9002.9|8997.9|77
1634306100000|2021-10-15 13:55:00|9007.4|9002.4|9017.4|9012.4|9018.9|9013.9|9006.9|9001.9|92
1634306400000|2021-10-15 14:00:00|9015.9|9010.9|9004.9|8999.9|9015.9|9010.9|9000.9|8995.9|228
1634306700000|2021-10-15 14:05:00|9005.4|9000.4|8998.4|8993.4|9007.9|9002.9|8998.4|8993.4|134
1634307000000|2021-10-15 14:10:00|8997.4|8992.4|8988.9|8983.9|8999.9|8994.9|8986.4|8981.4|171
1634307300000|2021-10-15 14:15:00|8988.4|8983.4|8987.4|8982.4|8992.9|8987.9|8982.9|8977.9|217
1634307600000|2021-10-15 14:20:00|8987.9|8982.9|8995.9|8990.9|8998.9|8993.9|8987.9|8982.9|206
1634307900000|2021-10-15 14:25:00|8995.4|8990.4|8982.9|8977.9|8996.4|8991.4|8980.4|8975.4|265
1634308200000|2021-10-15 14:30:00|8983.9|8978.9|8995.9|8990.9|8998.9|8993.9|8981.9|8976.9|294
1634308500000|2021-10-15 14:35:00|8996.9|8991.9|9001.9|8996.9|9001.9|8996.9|8991.4|8986.4|301
1634308800000|2021-10-15 14:40:00|9001.4|8996.4|9008.9|9003.9|9011.4|9006.4|9000.4|8995.4|345
1634309100000|2021-10-15 14:45:00|9007.4|9002.4|9006.4|9001.4|9008.9|9003.9|9003.9|8998.9|109
1634309400000|2021-10-15 14:50:00|9006.9|9001.9|9001.4|8996.4|9008.9|9003.9|9000.9|8995.9|145
1634309700000|2021-10-15 14:55:00|9000.9|8995.9|9000.9|8995.9|9003.9|8998.9|8999.4|8994.4|71
1634310000000|2021-10-15 15:00:00|9001.9|8996.9|8999.4|8994.4|9004.9|8999.9|8998.9|8993.9|129
1634310300000|2021-10-15 15:05:00|8999.9|8994.9|9003.9|8998.9|9003.9|8998.9|8997.9|8992.9|200
1634310600000|2021-10-15 15:10:00|9003.4|8998.4|8999.9|8994.9|9003.9|8998.9|8998.9|8993.9|143
1634310900000|2021-10-15 15:15:00|9000.4|8995.4|9002.9|8997.9|9004.9|8999.9|8998.9|8993.9|136
1634311200000|2021-10-15 15:20:00|9003.9|8998.9|9005.4|9000.4|9006.9|9001.9|9002.9|8997.9|153
1634311500000|2021-10-15 15:25:00|9005.9|9000.9|9000.4|8995.4|9005.9|9000.9|8996.9|8991.9|289
1634311800000|2021-10-15 15:30:00|9001.4|8994.4|8997.4|8991.4|9008.4|9002.4|8996.4|8990.4|646
1634312100000|2021-10-15 15:35:00|8999.4|8990.4|8998.4|8991.4|9004.4|8997.4|8994.4|8988.4|259
1634312400000|2021-10-15 15:40:00|8997.4|8990.4|8994.4|8987.4|9001.4|8994.4|8994.4|8987.4|64
1634312700000|2021-10-15 15:45:00|8993.4|8988.4|8994.4|8987.4|9000.4|8993.4|8993.4|8987.4|29
1634313000000|2021-10-15 15:50:00|8995.4|8988.4|8992.4|8985.4|8995.4|8989.4|8991.4|8985.4|20
1634313300000|2021-10-15 15:55:00|8991.4|8986.4|8994.4|8988.4|8995.4|8989.4|8991.4|8985.4|14
1634313600000|2021-10-15 16:00:00|8995.4|8989.4|8998.4|8992.4|8999.4|8992.4|8994.4|8988.4|32
1634313900000|2021-10-15 16:05:00|8999.4|8993.4|9009.4|9003.4|9010.4|9003.4|8999.4|8993.4|87
1634314200000|2021-10-15 16:10:00|9010.4|9004.4|9003.4|8997.4|9012.4|9005.4|9003.4|8997.4|41
1634314500000|2021-10-15 16:15:00|9002.4|8996.4|9002.4|8995.4|9002.4|8997.4|9001.4|8994.4|14
1634314800000|2021-10-15 16:20:00|9001.4|8994.4|9002.4|8996.4|9004.4|8998.4|8999.4|8993.4|25
1634315100000|2021-10-15 16:25:00|9003.4|8997.4|9002.4|8996.4|9004.4|8997.4|9002.4|8995.4|8
1634315400000|2021-10-15 16:30:00|9003.4|8995.4|9001.4|8994.4|9003.4|8995.4|8999.4|8993.4|17
1634315700000|2021-10-15 16:35:00|9000.4|8995.4|9003.4|8996.4|9004.4|8997.4|9000.4|8995.4|5
1634316000000|2021-10-15 16:40:00|9002.4|8997.4|9008.4|9001.4|9008.4|9001.4|9002.4|8997.4|5
1634316300000|2021-10-15 16:45:00|9007.4|9000.4|9006.4|9000.4|9008.4|9000.4|9005.4|8998.4|7
1634316600000|2021-10-15 16:50:00|9007.4|8999.4|9007.4|9000.4|9008.4|9001.4|9005.4|8999.4|5
1634316900000|2021-10-15 16:55:00|9006.4|9001.4|9008.4|9002.4|9009.4|9002.4|9006.4|9001.4|5
1634317200000|2021-10-15 17:00:00|9009.4|9003.4|9008.4|9001.4|9010.4|9003.4|9007.4|9000.4|6
1634317500000|2021-10-15 17:05:00|9009.4|9002.4|9007.4|9001.4|9010.4|9004.4|9007.4|9001.4|8
1634317800000|2021-10-15 17:10:00|9008.4|8999.4|9005.4|8999.4|9008.4|9000.4|9005.4|8998.4|7
1634318100000|2021-10-15 17:15:00|9004.4|8998.4|9005.4|8998.4|9007.4|9001.4|9004.4|8998.4|7
1634318400000|2021-10-15 17:20:00|9004.4|8997.4|9003.4|8996.4|9005.4|8998.4|9003.4|8996.4|2
1634318700000|2021-10-15 17:25:00|9002.4||9002.4||9003.4||9002.4||1
1634319000000|2021-10-15 17:30:00|9003.4|8997.4|9005.4|8998.4|9005.4|8998.4|9002.4|8996.4|4
1634319300000|2021-10-15 17:35:00|9006.4|8999.4|9007.4|8999.4|9008.4|9001.4|9006.4|8999.4|4
1634319600000|2021-10-15 17:40:00|9006.4|8998.4|9002.4|8996.4|9006.4|8999.4|9002.4|8996.4|9
1634319900000|2021-10-15 17:45:00|9004.4|8997.4|9003.4|8997.4|9006.4|8999.4|9002.4|8995.4|37
1634320200000|2021-10-15 17:50:00|9004.4|8996.4|9004.4|8998.4|9004.4|8998.4|9004.4|8996.4|11
1634320500000|2021-10-15 17:55:00|9005.4|8999.4|9011.3|8999.3|9011.3|9001.4|9001.9|8989.9|45
1634320800000|2021-10-15 18:00:00|9012.2|9000.2|9016.2|9004.2|9017.2|9005.2|9012.2|9000.2|0
1634321100000|2021-10-15 18:05:00|9016.1|9004.1|9017.1|9005.1|9017.1|9005.1|9013.7|9001.7|0
1634321400000|2021-10-15 18:10:00|9017|9005|9017|9005|9018.2|9006.2|9016|9004|0
1634321700000|2021-10-15 18:15:00|9016.9|9004.9|9016.9|9004.9|9017|9005|9015.9|9003.9|0
1634322000000|2021-10-15 18:20:00|9017|9005|9018|9006|9018.1|9006.1|9015.9|9003.9|0
1634322300000|2021-10-15 18:25:00|9017|9005|9016.9|9004.9|9019.3|9007.3|9016|9004|0
1634322600000|2021-10-15 18:30:00|9017|9005|9015.5|9003.5|9017.9|9005.9|9014.5|9002.5|7495
1634322900000|2021-10-15 18:35:00|9015.4|9003.4|9015.1|9003.1|9015.4|9003.4|9012.8|9000.8|0
1634323200000|2021-10-15 18:40:00|9014.6|9002.6|9013|9001|9014.6|9002.6|9011.8|8999.8|0
1634323500000|2021-10-15 18:45:00|9012.9|9000.9|9011.9|8999.9|9012.9|9000.9|9010.7|8998.7|0
1634323800000|2021-10-15 18:50:00|9011.8|8999.8|9012.7|9000.7|9013.8|9001.8|9010.7|8998.7|0
1634324100000|2021-10-15 18:55:00|9012.8|9000.8|9015.4|9003.4|9016.6|9004.6|9012.8|9000.8|0
1634324400000|2021-10-15 19:00:00|9015.5|9003.5|9010.5|8998.5|9016.6|9004.6|9010.5|8998.5|0
1634324700000|2021-10-15 19:05:00|9009.5|8997.5|9007|8995|9010.7|8998.7|9006|8994|0
1634325000000|2021-10-15 19:10:00|9006.1|8994.1|9010.5|8998.5|9011.5|8999.5|9006|8994|0
1634325300000|2021-10-15 19:15:00|9010.4|8998.4|9012.2|9000.2|9014.8|9002.8|9010|8998|0
1634325600000|2021-10-15 19:20:00|9012.1|9000.1|9010.8|8998.8|9012.1|9000.1|9009.2|8997.2|0
1634325900000|2021-10-15 19:25:00|9010.7|8998.7|9014.3|9002.3|9015.5|9003.5|9010.7|8998.7|0
1634326200000|2021-10-15 19:30:00|9014.2|9002.2|9012.9|9000.9|9014.2|9002.2|9009.7|8997.7|0
1634326500000|2021-10-15 19:35:00|9011.9|8999.9|9014.4|9002.4|9015.9|9003.9|9011.5|8999.5|0
1634326800000|2021-10-15 19:40:00|9014.3|9002.3|9015.9|9003.9|9016.1|9004.1|9012.8|9000.8|0
1634327100000|2021-10-15 19:45:00|9015.8|9003.8|9011.6|8999.6|9015.9|9003.9|9011.5|8999.5|0
1634327400000|2021-10-15 19:50:00|9011.8|8999.8|9013.8|9001.8|9016|9004|9010.4|8998.4|0
1634327700000|2021-10-15 19:55:00|9014.1|9002.1|9018.1|9006.1|9018.7|9006.7|9013.8|9001.8|0
1634328000000|2021-10-15 20:00:00|9019.5|9007.5|9020.6|9008.6|9023.6|9011.6|9016.5|9004.5|0
1634328300000|2021-10-15 20:05:00|9020.5|9008.5|9020.8|9008.8|9021.4|9009.4|9019.1|9007.1|0
1634328600000|2021-10-15 20:10:00|9020.9|9008.9|9019.6|9007.6|9021.2|9009.2|9019.6|9007.6|0
1634328900000|2021-10-15 20:15:00|9020.2|9008.2|9020.7|9008.7|9020.7|9008.7|9019.6|9007.6|0
1634329200000|2021-10-15 20:20:00|9020.6|9008.6|9020.7|9008.7|9021.1|9009.1|9020.2|9008.2|0
1634329500000|2021-10-15 20:25:00|9020.6|9008.6|9021.1|9009.1|9021.7|9009.7|9020.2|9008.2|0
1634329800000|2021-10-15 20:30:00|9020.7|9008.7|9021.7|9009.7|9022.2|9010.2|9020.2|9008.2|0
1634330100000|2021-10-15 20:35:00|9021.8|9009.8|9022.6|9010.6|9023.2|9011.2|9021.8|9009.8|0
1634330400000|2021-10-15 20:40:00|9023.2|9011.2|9023.7|9011.7|9023.7|9011.7|9023.2|9011.2|0
1634330700000|2021-10-15 20:45:00|9023.6|9011.6|9022.2|9010.2|9023.7|9011.7|9022.2|9010.2|0
1634331000000|2021-10-15 20:50:00|9022.6|9010.6|9021.1|9009.1|9023.2|9011.2|9021.1|9009.1|0
1634331300000|2021-10-15 20:55:00|9021.7|9009.7|9023.3|9011.3|9023.9|9011.9|9021.7|9009.7|0
1634508000000|2021-10-17 22:00:00|9031.2|9019.2|9034.5|9022.5|9035|9023|9028.3|9016.3|0
1634508300000|2021-10-17 22:05:00|9034.9|9022.9|9031.3|9019.3|9034.9|9022.9|9031|9019|0
1634508600000|2021-10-17 22:10:00|9031.2|9019.2|9029.1|9017.1|9032.5|9020.5|9029.1|9017.1|0
1634508900000|2021-10-17 22:15:00|9029.3|9017.3|9028|9016|9029.5|9017.5|9026.5|9014.5|0
1634509200000|2021-10-17 22:20:00|9027.6|9015.6|9019.3|9007.3|9029.5|9017.5|9018.9|9006.9|0
1634509500000|2021-10-17 22:25:00|9018.9|9006.9|9017.4|9005.4|9020.4|9008.4|9015|9003|0
1634509800000|2021-10-17 22:30:00|9017.8|9005.8|9009|8997|9017.8|9005.8|9008.1|8996.1|0
1634510100000|2021-10-17 22:35:00|9009.2|8997.2|9011.6|8999.6|9012.6|9000.6|9007.1|8995.1|0
1634510400000|2021-10-17 22:40:00|9011.8|8999.8|9011.6|8999.6|9013.1|9001.1|9010.5|8998.5|0
1634510700000|2021-10-17 22:45:00|9011.2|8999.2|9011.2|8999.2|9011.2|8999.2|9009|8997|0
1634511000000|2021-10-17 22:50:00|9011.6|8999.6|9011.2|8999.2|9012|9000|9010.5|8998.5|0
1634511300000|2021-10-17 22:55:00|9011.6|8999.6|9012.7|9000.7|9013.1|9001.1|9011.2|8999.2|0
1634511600000|2021-10-17 23:00:00|9012.9|9000.9|9010.1|8998.1|9013.1|9001.1|9008.6|8996.6|0
1634511900000|2021-10-17 23:05:00|9009.9|8997.9|9015|9003|9015|9003|9009.6|8997.6|0
1634512200000|2021-10-17 23:10:00|9014.8|9002.8|9014.6|9002.6|9015|9003|9012.7|9000.7|0
1634512500000|2021-10-17 23:15:00|9015|9003|9012|9000|9015|9003|9012|9000|0
1634512800000|2021-10-17 23:20:00|9011.6|8999.6|9012.7|9000.7|9013.3|9001.3|9010.5|8998.5|0
1634513100000|2021-10-17 23:25:00|9012.9|9000.9|9010.4|8998.4|9013.1|9001.1|9006|8994|0
1634513400000|2021-10-17 23:30:00|9010.5|8998.5|9007|8995|9011.1|8999.1|9004.4|8992.4|0
1634513700000|2021-10-17 23:35:00|9007.4|8995.4|9003.6|8991.6|9008.5|8996.5|9003.6|8991.6|0
1634514000000|2021-10-17 23:40:00|9003.8|8991.8|9005.8|8993.8|9006.9|8994.9|9003.5|8991.5|0
1634514300000|2021-10-17 23:45:00|9005.6|8993.6|9000.5|8988.5|9005.8|8993.8|8999.9|8987.9|0
1634514600000|2021-10-17 23:50:00|9000.6|8988.6|9001.4|8989.4|9003.6|8991.6|9000.5|8988.5|0
1634514900000|2021-10-17 23:55:00|9001|8989|9000.5|8988.5|9002.5|8990.5|9000.5|8988.5|0
1634515200000|2021-10-18 00:00:00|9000.6|8988.6|8998.6|8986.6|9001.4|8989.4|8995|8983|0
1634515500000|2021-10-18 00:05:00|8998.8|8986.8|9003.5|8991.5|9004|8992|8997.7|8985.7|0
1634515800000|2021-10-18 00:10:00|9003.3|8991.3|9002|8990|9003.5|8991.5|8999|8987|0
1634516100000|2021-10-18 00:15:00|9000.1|8988.1|8996.6|8984.6|9000.1|8988.1|8993.4|8981.4|0
1634516400000|2021-10-18 00:20:00|8996.7|8984.7|9003.9|8991.9|9005|8993|8996.6|8984.6|0
1634516700000|2021-10-18 00:25:00|9004|8992|9002.2|8990.2|9006|8994|9000.7|8988.7|0
1634517000000|2021-10-18 00:30:00|9002|8990|9005.1|8993.1|9006|8994|8999.7|8987.7|0
1634517300000|2021-10-18 00:35:00|9005.5|8993.5|9007.3|8995.3|9008.7|8996.7|9005.5|8993.5|0
1634517600000|2021-10-18 00:40:00|9007.7|8995.7|9011.5|8999.5|9012.6|9000.6|9006.7|8994.7|0
1634517900000|2021-10-18 00:45:00|9011.4|8999.4|9006.3|8994.3|9011.4|8999.4|9006.3|8994.3|0
1634518200000|2021-10-18 00:50:00|9007.3|8995.3|9014.9|9002.9|9017|9005|9007.3|8995.3|0
1634518500000|2021-10-18 00:55:00|9014.8|9002.8|9006.3|8994.3|9014.8|9002.8|9005.3|8993.3|0
1634518800000|2021-10-18 01:00:00|9005.3|8993.3|9004.3|8992.3|9007.4|8995.4|8999.9|8987.9|0
1634519100000|2021-10-18 01:05:00|9004.5|8992.5|9008.5|8996.5|9009.6|8997.6|9002.1|8990.1|0
1634519400000|2021-10-18 01:10:00|9008.7|8996.7|9003.2|8991.2|9009|8997|8999.4|8987.4|0
1634519700000|2021-10-18 01:15:00|9002.1|8990.1|9003.3|8991.3|9006.4|8994.4|9001.1|8989.1|0
1634520000000|2021-10-18 01:20:00|9003.5|8991.5|9006.5|8994.5|9007|8995|9003.5|8991.5|0
1634520300000|2021-10-18 01:25:00|9006.4|8994.4|9003.7|8991.7|9006.5|8994.5|9003.3|8991.3|0
1634520600000|2021-10-18 01:30:00|9003.6|8991.6|8999.6|8987.6|9004.3|8992.3|8998|8986|0
1634520900000|2021-10-18 01:35:00|8999.4|8987.4|8997.1|8985.1|9000.2|8988.2|8996|8984|0
1634521200000|2021-10-18 01:40:00|8997|8985|8996.9|8984.9|9000.2|8988.2|8995.9|8983.9|0
1634521500000|2021-10-18 01:45:00|8997|8985|8998|8986|8999.1|8987.1|8992.7|8980.7|0
1634521800000|2021-10-18 01:50:00|8997.8|8985.8|9002.2|8990.2|9003.3|8991.3|8997|8985|0
1634522100000|2021-10-18 01:55:00|9002.3|8990.3|9005.3|8993.3|9006.4|8994.4|9001.6|8989.6|0
1634522400000|2021-10-18 02:00:00|9005.1|8993.1|9007.8|8995.8|9008.4|8996.4|9001.1|8989.1|0
1634522700000|2021-10-18 02:05:00|9008|8996|9008.8|8996.8|9009.9|8997.9|9006.3|8994.3|0
1634523000000|2021-10-18 02:10:00|9008.6|8996.6|9008.8|8996.8|9010.4|8998.4|9006.3|8994.3|0
1634523300000|2021-10-18 02:15:00|9009|8997|9008.3|8996.3|9011.5|8999.5|9008.3|8996.3|0
1634523600000|2021-10-18 02:20:00|9008.1|8996.1|9009.4|8997.4|9009.4|8997.4|9006.6|8994.6|0
1634523900000|2021-10-18 02:25:00|9009.2|8997.2|9009.9|8997.9|9010.5|8998.5|9008.8|8996.8|0
1634524200000|2021-10-18 02:30:00|9010.1|8998.1|9010.5|8998.5|9011.6|8999.6|9006.8|8994.8|0
1634524500000|2021-10-18 02:35:00|9010.1|8998.1|9008.4|8996.4|9010.5|8998.5|9008.4|8996.4|0
1634524800000|2021-10-18 02:40:00|9008.2|8996.2|9008.4|8996.4|9009.4|8997.4|9006.8|8994.8|0
1634525100000|2021-10-18 02:45:00|9008.3|8996.3|9008.4|8996.4|9009.4|8997.4|9007.3|8995.3|0
1634525400000|2021-10-18 02:50:00|9008.8|8996.8|9010.5|8998.5|9010.5|8998.5|9008.4|8996.4|0
1634525700000|2021-10-18 02:55:00|9010.1|8998.1|9009.9|8997.9|9010.5|8998.5|9007.3|8995.3|0
1634526000000|2021-10-18 03:00:00|9010.1|8998.1|9010.5|8998.5|9011.5|8999.5|9007.7|8995.7|0
1634526300000|2021-10-18 03:05:00|9010.4|8998.4|9011.5|8999.5|9011.5|8999.5|9007.3|8995.3|0
1634526600000|2021-10-18 03:10:00|9011.1|8999.1|9010.5|8998.5|9011.1|8999.1|9009.4|8997.4|0
1634526900000|2021-10-18 03:15:00|9010.4|8998.4|9009.9|8997.9|9010.5|8998.5|9008.3|8996.3|0
1634527200000|2021-10-18 03:20:00|9010.1|8998.1|9008.3|8996.3|9010.5|8998.5|9007.3|8995.3|0
1634527500000|2021-10-18 03:25:00|9007.9|8995.9|9008.3|8996.3|9008.8|8996.8|9006.2|8994.2|0
1634527800000|2021-10-18 03:30:00|9007.9|8995.9|9010.9|8998.9|9011.5|8999.5|9007.3|8995.3|0
1634528100000|2021-10-18 03:35:00|9010.7|8998.7|9011.4|8999.4|9011.5|8999.5|9009.4|8997.4|0
1634528400000|2021-10-18 03:40:00|9011.3|8999.3|9009.4|8997.4|9011.4|8999.4|9008.3|8996.3|0
1634528700000|2021-10-18 03:45:00|9009.8|8997.8|9008.3|8996.3|9010.5|8998.5|9008.3|8996.3|0
1634529000000|2021-10-18 03:50:00|9007.9|8995.9|9008.3|8996.3|9008.3|8996.3|9007.2|8995.2|0
1634529300000|2021-10-18 03:55:00|9008.2|8996.2|9007.2|8995.2|9008.3|8996.3|9006.2|8994.2|0
1634529600000|2021-10-18 04:00:00|9001.7|8989.7|8999.7|8987.7|9001.9|8989.9|8998.7|8986.7|0
1634529900000|2021-10-18 04:05:00|8999.6|8987.6|8997.7|8985.7|8999.7|8987.7|8996.5|8984.5|0
1634530200000|2021-10-18 04:10:00|8997.6|8985.6|8997.6|8985.6|8997.7|8985.7|8997.6|8985.6|0
1634530500000|2021-10-18 04:15:00|9002.9|8990.9|9004.1|8992.1|9004.1|8992.1|9002.9|8990.9|0
1634530800000|2021-10-18 04:20:00|9004|8992|9003|8991|9004|8992|9002.4|8990.4|0
1634531100000|2021-10-18 04:25:00|9002.9|8990.9|9002.9|8990.9|9003|8991|9001.9|8989.9|0
1634531400000|2021-10-18 04:30:00|9003|8991|9004|8992|9005.1|8993.1|9002.9|8990.9|0
1634531700000|2021-10-18 04:35:00|9004.4|8992.4|9005|8993|9006.1|8994.1|9004.4|8992.4|0
1634532000000|2021-10-18 04:40:00|9005.4|8993.4|9006|8994|9006.1|8994.1|9005|8993|0
1634532300000|2021-10-18 04:45:00|9005.8|8993.8|9006|8994|9006|8994|9005.4|8993.4|0
1634532600000|2021-10-18 04:50:00|9005.9|8993.9|9006|8994|9007.5|8995.5|9004.9|8992.9|0
1634532900000|2021-10-18 04:55:00|9006.2|8994.2|8999.7|8987.7|9007|8995|8999.7|8987.7|0
1634533200000|2021-10-18 05:00:00|8999.8|8987.8|9005|8993|9005|8993|8999.7|8987.7|0
1634533500000|2021-10-18 05:05:00|9003.9|8991.9|9003.9|8991.9|9004|8992|9001.8|8989.8|0
1634533800000|2021-10-18 05:10:00|9003.5|8991.5|9004.8|8992.8|9005|8993|9002.8|8990.8|0
1634534100000|2021-10-18 05:15:00|9004.5|8992.5|9005.9|8993.9|9007|8995|9002.8|8990.8|0
1634534400000|2021-10-18 05:20:00|9005.6|8993.6|9005|8993|9005.6|8993.6|9002.9|8990.9|0
1634534700000|2021-10-18 05:25:00|9004.6|8992.6|9001.9|8989.9|9005|8993|9001.9|8989.9|0
1634535000000|2021-10-18 05:30:00|9001.5|8989.5|8999.9|8987.9|9001.5|8989.5|8998.7|8986.7|0
1634535300000|2021-10-18 05:35:00|8999.8|8987.8|9001.9|8989.9|9001.9|8989.9|8999.8|8987.8|0
1634535600000|2021-10-18 05:40:00|9002.1|8990.1|9002.8|8990.8|9003.9|8991.9|9001.9|8989.9|0
1634535900000|2021-10-18 05:45:00|9003.2|8991.2|9002.8|8990.8|9003.9|8991.9|9001.8|8989.8|0
1634536200000|2021-10-18 05:50:00|9002.4|8990.4|9001.8|8989.8|9003.8|8991.8|9001.2|8989.2|0
1634536500000|2021-10-18 05:55:00|9002|8990|9001.8|8989.8|9003.9|8991.9|9001.8|8989.8|0
1634536800000|2021-10-18 06:00:00|9001.6|8989.6|8983.4|8978.4|9001.6|8989.6|8983.4|8978.4|29
1634537100000|2021-10-18 06:05:00|8982.9|8977.9|8977.4|8972.4|8984.4|8979.4|8977.4|8972.4|33
1634537400000|2021-10-18 06:10:00|8977.9|8972.9|8975.9|8970.9|8983.4|8978.4|8971.4|8966.4|27
1634537700000|2021-10-18 06:15:00|8976.4|8971.4|8978.4|8973.4|8979.9|8974.9|8973.9|8968.9|17
1634538000000|2021-10-18 06:20:00|8978.9|8973.9|8982.9|8977.9|8983.4|8978.4|8976.9|8971.9|13
1634538300000|2021-10-18 06:25:00|8983.4|8978.4|8978.4|8973.4|8983.4|8978.4|8975.9|8970.9|24
1634538600000|2021-10-18 06:30:00|8978.9|8973.9|8976.9|8971.9|8979.9|8974.9|8975.4|8970.4|8
1634538900000|2021-10-18 06:35:00|8977.4|8972.4|8978.4|8973.4|8979.9|8974.9|8973.9|8968.9|18
1634539200000|2021-10-18 06:40:00|8978.9|8973.9|8976.9|8971.9|8978.9|8973.9|8975.4|8970.4|4
1634539500000|2021-10-18 06:45:00|8976.4|8971.4|8975.9|8970.9|8977.4|8972.4|8973.9|8968.9|5
1634539800000|2021-10-18 06:50:00|8976.4|8971.4|8980.9|8975.9|8982.9|8977.9|8974.4|8969.4|9
1634540100000|2021-10-18 06:55:00|8981.4|8976.4|8981.4|8976.4|8987.9|8982.9|8980.9|8975.9|42
1634540400000|2021-10-18 07:00:00|8981.9|8976.9|8959.9|8954.9|8987.9|8982.9|8958.4|8953.4|348
1634540700000|2021-10-18 07:05:00|8961.4|8956.4|8962.4|8957.4|8965.4|8960.4|8956.9|8951.9|197
1634541000000|2021-10-18 07:10:00|8961.9|8956.9|8976.4|8971.4|8976.4|8971.4|8959.4|8954.4|185
1634541300000|2021-10-18 07:15:00|8975.4|8970.4|8962.4|8957.4|8977.4|8972.4|8961.9|8956.9|107
1634541600000|2021-10-18 07:20:00|8961.4|8956.4|8943.4|8938.4|8961.4|8956.4|8940.4|8935.4|205
1634541900000|2021-10-18 07:25:00|8942.9|8937.9|8958.4|8953.4|8962.9|8957.9|8942.4|8937.4|140
1634542200000|2021-10-18 07:30:00|8958.9|8953.9|8966.9|8961.9|8967.9|8962.9|8953.4|8948.4|133
1634542500000|2021-10-18 07:35:00|8967.4|8962.4|8964.4|8959.4|8969.9|8964.9|8963.4|8958.4|92
1634542800000|2021-10-18 07:40:00|8964.8|8959.8|8960.3|8955.3|8966.8|8961.8|8959.8|8954.8|51
1634543100000|2021-10-18 07:45:00|8959.8|8954.8|8959.8|8954.8|8961.8|8956.8|8956.3|8951.3|73
1634543400000|2021-10-18 07:50:00|8958.8|8953.8|8956.3|8951.3|8964.8|8959.8|8955.3|8950.3|73
1634543700000|2021-10-18 07:55:00|8955.8|8950.8|8958.8|8953.8|8962.8|8957.8|8955.8|8950.8|105
1634544000000|2021-10-18 08:00:00|8959.3|8954.3|8966.8|8961.8|8966.8|8961.8|8953.8|8948.8|52
1634544300000|2021-10-18 08:05:00|8966.3|8961.3|8975.8|8970.8|8977.3|8972.3|8964.3|8959.3|73
1634544600000|2021-10-18 08:10:00|8975.3|8970.3|8972.8|8967.8|8977.3|8972.3|8969.8|8964.8|32
1634544900000|2021-10-18 08:15:00|8972.3|8967.3|8975.3|8970.3|8975.8|8970.8|8968.8|8963.8|39
1634545200000|2021-10-18 08:20:00|8975.8|8970.8|8978.3|8973.3|8985.3|8980.3|8974.8|8969.8|28
1634545500000|2021-10-18 08:25:00|8977.8|8972.8|8974.8|8969.8|8983.8|8978.8|8972.8|8967.8|36
1634545800000|2021-10-18 08:30:00|8975.3|8970.3|8970.8|8965.8|8976.8|8971.8|8967.3|8962.3|40
1634546100000|2021-10-18 08:35:00|8971.3|8966.3|8980.8|8975.8|8981.8|8976.8|8971.3|8966.3|30
1634546400000|2021-10-18 08:40:00|8980.3|8975.3|8986.8|8981.8|8986.8|8981.8|8976.3|8971.3|92
1634546700000|2021-10-18 08:45:00|8986.3|8981.3|8993.8|8988.8|8996.8|8991.8|8985.3|8980.3|87
1634547000000|2021-10-18 08:50:00|8993.3|8988.3|8996.8|8991.8|8997.8|8992.8|8990.3|8985.3|47
1634547300000|2021-10-18 08:55:00|8996.3|8991.3|8994.8|8989.8|8996.8|8991.8|8989.8|8984.8|72
1634547600000|2021-10-18 09:00:00|8994.3|8989.3|8983.3|8978.3|8994.8|8989.8|8983.3|8978.3|35
1634547900000|2021-10-18 09:05:00|8983.8|8978.8|8984.3|8979.3|8988.3|8983.3|8983.3|8978.3|33
1634548200000|2021-10-18 09:10:00|8983.8|8978.8|8975.3|8970.3|8984.8|8979.8|8975.3|8970.3|37
1634548500000|2021-10-18 09:15:00|8974.8|8969.8|8971.8|8966.8|8975.3|8970.3|8970.8|8965.8|55
1634548800000|2021-10-18 09:20:00|8971.3|8966.3|8966.8|8961.8|8974.3|8969.3|8966.3|8961.3|50
1634549100000|2021-10-18 09:25:00|8967.3|8962.3|8963.8|8958.8|8967.3|8962.3|8960.3|8955.3|94
1634549400000|2021-10-18 09:30:00|8964.3|8959.3|8949.8|8944.8|8964.3|8959.3|8947.8|8942.8|86
1634549700000|2021-10-18 09:35:00|8950.3|8945.3|8935.8|8930.8|8950.8|8945.8|8934.3|8929.3|112
1634550000000|2021-10-18 09:40:00|8935.3|8930.3|8934.8|8929.8|8939.8|8934.8|8931.3|8926.3|96
1634550300000|2021-10-18 09:45:00|8934.3|8929.3|8929.8|8924.8|8936.3|8931.3|8929.3|8924.3|98
1634550600000|2021-10-18 09:50:00|8929.3|8924.3|8934.3|8929.3|8936.3|8931.3|8929.3|8924.3|95
1634550900000|2021-10-18 09:55:00|8933.8|8928.8|8930.8|8925.8|8937.3|8932.3|8930.3|8925.3|74
1634551200000|2021-10-18 10:00:00|8930.3|8925.3|8935.8|8930.8|8937.3|8932.3|8929.3|8924.3|55
1634551500000|2021-10-18 10:05:00|8936.3|8931.3|8937.8|8932.8|8938.8|8933.8|8933.8|8928.8|46
1634551800000|2021-10-18 10:10:00|8937.3|8932.3|8930.8|8925.8|8942.8|8937.8|8929.8|8924.8|79
1634552100000|2021-10-18 10:15:00|8931.3|8926.3|8931.8|8926.8|8933.3|8928.3|8921.8|8916.8|59
1634552400000|2021-10-18 10:20:00|8932.3|8927.3|8932.8|8927.8|8936.3|8931.3|8930.3|8925.3|51
1634552700000|2021-10-18 10:25:00|8932.3|8927.3|8938.8|8933.8|8940.8|8935.8|8932.3|8927.3|36
1634553000000|2021-10-18 10:30:00|8938.3|8933.3|8941.3|8936.3|8945.3|8940.3|8936.3|8931.3|41
1634553300000|2021-10-18 10:35:00|8940.8|8935.8|8936.8|8931.8|8941.3|8936.3|8935.3|8930.3|64
1634553600000|2021-10-18 10:40:00|8936.3|8931.3|8940.8|8935.8|8942.3|8937.3|8935.8|8930.8|25
1634553900000|2021-10-18 10:45:00|8940.3|8935.3|8936.8|8931.8|8942.8|8937.8|8936.8|8931.8|30
1634554200000|2021-10-18 10:50:00|8937.3|8932.3|8935.8|8930.8|8938.3|8933.3|8934.3|8929.3|23
1634554500000|2021-10-18 10:55:00|8936.3|8931.3|8940.8|8935.8|8944.3|8939.3|8933.8|8928.8|27
1634554800000|2021-10-18 11:00:00|8941.3|8936.3|8943.8|8938.8|8943.8|8938.8|8938.3|8933.3|25
1634555100000|2021-10-18 11:05:00|8944.3|8939.3|8945.8|8940.8|8947.8|8942.8|8939.8|8934.8|20
1634555400000|2021-10-18 11:10:00|8945.3|8940.3|8942.8|8937.8|8945.3|8940.3|8939.3|8934.3|12
1634555700000|2021-10-18 11:15:00|8942.3|8937.3|8944.8|8939.8|8946.3|8941.3|8942.3|8937.3|16
1634556000000|2021-10-18 11:20:00|8944.3|8939.3|8948.8|8943.8|8948.8|8943.8|8942.3|8937.3|17
1634556300000|2021-10-18 11:25:00|8948.3|8943.3|8952.3|8947.3|8952.8|8947.8|8945.8|8940.8|35
1634556600000|2021-10-18 11:30:00|8951.8|8946.8|8946.8|8941.8|8953.3|8948.3|8946.3|8941.3|28
1634556900000|2021-10-18 11:35:00|8947.3|8942.3|8946.3|8941.3|8950.3|8945.3|8944.8|8939.8|31
1634557200000|2021-10-18 11:40:00|8946.8|8941.8|8943.3|8938.3|8946.8|8941.8|8942.3|8937.3|23
1634557500000|2021-10-18 11:45:00|8942.8|8937.8|8944.3|8939.3|8945.3|8940.3|8941.8|8936.8|25
1634557800000|2021-10-18 11:50:00|8943.8|8938.8|8948.3|8943.3|8949.3|8944.3|8942.3|8937.3|55
1634558100000|2021-10-18 11:55:00|8947.8|8942.8|8943.3|8938.3|8948.3|8943.3|8941.3|8936.3|57
1634558400000|2021-10-18 12:00:00|8942.8|8937.8|8922.3|8917.3|8943.3|8938.3|8919.3|8914.3|233
1634558700000|2021-10-18 12:05:00|8921.8|8916.8|8933.8|8928.8|8935.3|8930.3|8921.3|8916.3|149
1634559000000|2021-10-18 12:10:00|8933.3|8928.3|8927.3|8922.3|8935.3|8930.3|8926.8|8921.8|57
1634559300000|2021-10-18 12:15:00|8927.8|8922.8|8929.8|8924.8|8932.3|8927.3|8925.8|8920.8|32
1634559600000|2021-10-18 12:20:00|8929.3|8924.3|8923.8|8918.8|8931.3|8926.3|8922.3|8917.3|36
1634559900000|2021-10-18 12:25:00|8923.3|8918.3|8922.8|8917.8|8925.3|8920.3|8920.8|8915.8|42
1634560200000|2021-10-18 12:30:00|8922.3|8917.3|8919.8|8914.8|8922.8|8917.8|8915.8|8910.8|61
1634560500000|2021-10-18 12:35:00|8920.3|8915.3|8919.3|8914.3|8921.3|8916.3|8916.3|8911.3|32
1634560800000|2021-10-18 12:40:00|8919.8|8914.8|8916.8|8911.8|8919.8|8914.8|8912.8|8907.8|26
1634561100000|2021-10-18 12:45:00|8917.3|8912.3|8913.8|8908.8|8921.3|8916.3|8912.3|8907.3|35
1634561400000|2021-10-18 12:50:00|8915.3|8910.3|8907.3|8902.3|8915.8|8910.8|8904.3|8899.3|83
1634561700000|2021-10-18 12:55:00|8907.8|8902.8|8904.8|8899.8|8908.3|8903.3|8900.8|8895.8|45
1634562000000|2021-10-18 13:00:00|8904.3|8899.3|8911.3|8906.3|8911.8|8906.8|8902.3|8897.3|59
1634562300000|2021-10-18 13:05:00|8911.8|8906.8|8904.8|8899.8|8911.8|8906.8|8903.8|8898.8|57
1634562600000|2021-10-18 13:10:00|8905.3|8900.3|8903.8|8898.8|8906.3|8901.3|8898.3|8893.3|60
1634562900000|2021-10-18 13:15:00|8903.3|8898.3|8899.3|8894.3|8903.8|8898.8|8897.8|8892.8|62
1634563200000|2021-10-18 13:20:00|8898.8|8893.8|8905.3|8900.3|8905.3|8900.3|8896.8|8891.8|92
1634563500000|2021-10-18 13:25:00|8905.8|8900.8|8902.8|8897.8|8905.8|8900.8|8901.8|8896.8|70
1634563800000|2021-10-18 13:30:00|8902.3|8897.3|8895.8|8890.8|8905.3|8900.3|8894.8|8889.8|233
1634564100000|2021-10-18 13:35:00|8895.3|8890.3|8890.8|8885.8|8895.8|8890.8|8885.8|8880.8|140
1634564400000|2021-10-18 13:40:00|8890.3|8885.3|8903.8|8898.8|8904.8|8899.8|8888.3|8883.3|90
1634564700000|2021-10-18 13:45:00|8904.8|8899.8|8903.3|8898.3|8908.8|8903.8|8899.3|8894.3|89
1634565000000|2021-10-18 13:50:00|8902.8|8897.8|8893.3|8888.3|8904.3|8899.3|8891.8|8886.8|95
1634565300000|2021-10-18 13:55:00|8892.8|8887.8|8900.8|8895.8|8900.8|8895.8|8891.3|8886.3|78
1634565600000|2021-10-18 14:00:00|8901.8|8896.8|8911.8|8906.8|8911.8|8906.8|8900.8|8895.8|70
1634565900000|2021-10-18 14:05:00|8912.8|8907.8|8905.8|8900.8|8913.3|8908.3|8904.8|8899.8|59
1634566200000|2021-10-18 14:10:00|8906.1|8901.1|8914.6|8909.6|8915.1|8910.1|8905.6|8900.6|60
1634566500000|2021-10-18 14:15:00|8914.1|8909.1|8910.1|8905.1|8915.6|8910.6|8906.6|8901.6|119
1634566800000|2021-10-18 14:20:00|8909.6|8904.6|8910.6|8905.6|8911.6|8906.6|8905.1|8900.1|85
1634567100000|2021-10-18 14:25:00|8910.1|8905.1|8914.6|8909.6|8919.6|8914.6|8909.1|8904.1|149
1634567400000|2021-10-18 14:30:00|8915.1|8910.1|8913.6|8908.6|8917.1|8912.1|8911.6|8906.6|107
1634567700000|2021-10-18 14:35:00|8913.1|8908.1|8915.1|8910.1|8915.6|8910.6|8906.1|8901.1|63
1634568000000|2021-10-18 14:40:00|8914.6|8909.6|8927.1|8922.1|8929.1|8924.1|8911.1|8906.1|108
1634568300000|2021-10-18 14:45:00|8927.6|8922.6|8936.1|8931.1|8937.1|8932.1|8925.1|8920.1|125
1634568600000|2021-10-18 14:50:00|8935.6|8930.6|8926.6|8921.6|8935.6|8930.6|8925.1|8920.1|226
1634568900000|2021-10-18 14:55:00|8926.1|8921.1|8928.1|8923.1|8929.1|8924.1|8922.1|8917.1|239
1634569200000|2021-10-18 15:00:00|8929.1|8924.1|8929.6|8924.6|8929.6|8924.6|8922.6|8917.6|219
1634569500000|2021-10-18 15:05:00|8929.1|8924.1|8930.6|8925.6|8935.1|8930.1|8926.6|8921.6|158
1634569800000|2021-10-18 15:10:00|8930.1|8925.1|8928.6|8923.6|8931.1|8926.1|8927.1|8922.1|83
1634570100000|2021-10-18 15:15:00|8929.1|8924.1|8934.1|8929.1|8935.1|8930.1|8927.1|8922.1|78
1634570400000|2021-10-18 15:20:00|8934.6|8929.6|8940.6|8935.6|8944.6|8939.6|8933.1|8928.1|173
1634570700000|2021-10-18 15:25:00|8940.1|8935.1|8936.1|8931.1|8941.1|8936.1|8933.6|8928.6|185
1634571000000|2021-10-18 15:30:00|8936.6|8930.6|8943.6|8937.6|8943.6|8937.6|8931.6|8925.6|777
1634571300000|2021-10-18 15:35:00|8941.6|8935.6|8937.6|8931.6|8942.6|8936.6|8931.6|8925.6|286
1634571600000|2021-10-18 15:40:00|8936.6|8930.6|8941.6|8935.6|8942.6|8936.6|8936.6|8930.6|36
1634571900000|2021-10-18 15:45:00|8942.6|8934.6|8946.6|8940.6|8946.6|8940.6|8940.6|8933.6|26
1634572200000|2021-10-18 15:50:00|8945.6|8939.6|8946.6|8940.6|8947.6|8941.6|8945.6|8939.6|16
1634572500000|2021-10-18 15:55:00|8945.6|8939.6|8945.6|8939.6|8946.6|8940.6|8944.6|8938.6|29
1634572800000|2021-10-18 16:00:00|8944.6|8938.6|8944.6|8938.6|8945.6|8939.6|8943.6|8937.6|15
1634573100000|2021-10-18 16:05:00|8943.6|8937.6|8943.6|8937.6|8946.6|8939.6|8943.6|8936.6|30
1634573400000|2021-10-18 16:10:00|8944.6|8938.6|8941.6|8935.6|8945.6|8939.6|8941.6|8935.6|10
1634573700000|2021-10-18 16:15:00|8942.6|8936.6|8941.6|8935.6|8943.6|8937.6|8941.6|8934.6|24
1634574000000|2021-10-18 16:20:00|8942.6|8936.6|8941.6|8934.6|8943.6|8937.6|8941.6|8934.6|8
1634574300000|2021-10-18 16:25:00|8940.6|8933.6|8941.6|8935.6|8941.6|8935.6|8938.6|8931.6|9
1634574600000|2021-10-18 16:30:00|8942.6|8936.6|8942.6|8936.6|8943.6|8936.6|8942.6|8936.6|5
1634574900000|2021-10-18 16:35:00|8941.6|8935.6|8939.6|8932.6|8942.6|8936.6|8939.6|8932.6|18
1634575200000|2021-10-18 16:40:00|8940.6|8933.6|8938.6|8932.6|8941.6|8935.6|8938.6|8931.6|2
1634575500000|2021-10-18 16:45:00|8937.6|8931.6|8938.6|8932.6|8939.6|8932.6|8937.6|8931.6|6
1634575800000|2021-10-18 16:50:00|8939.6||8938.6||8939.6||8938.6||6
1634576100000|2021-10-18 16:55:00|8937.6|8931.6|8936.6|8929.6|8937.6|8931.6|8935.6|8928.6|17
1634576400000|2021-10-18 17:00:00|8937.6|8930.6|8936.6|8930.6|8938.6|8931.6|8935.6|8928.6|4
1634576700000|2021-10-18 17:05:00|8935.6|8929.6|8935.6|8928.6|8935.6|8929.6|8935.6|8928.6|0
1634577000000|2021-10-18 17:10:00|8934.6|8927.6|8935.6|8928.6|8935.6|8929.6|8932.6|8926.6|13
1634577300000|2021-10-18 17:15:00|8934.6|8927.6|8934.6|8928.6|8935.6|8929.6|8933.6|8927.6|10
1634577600000|2021-10-18 17:20:00|8935.6|8927.6|8934.6|8928.6|8935.6|8928.6|8933.6|8927.6|14
1634577900000|2021-10-18 17:25:00|8935.6|8929.6|8934.6|8928.6|8936.6|8930.6|8934.6|8927.6|21
1634578200000|2021-10-18 17:30:00|8935.6|8927.6|8935.6|8929.6|8936.6|8930.6|8934.6|8927.6|14
1634578500000|2021-10-18 17:35:00|8936.6|8927.6|8933.6|8927.6|8936.6|8928.6|8933.6|8927.6|12
1634578800000|2021-10-18 17:40:00|8932.6|8926.6|8932.6|8925.6|8933.6|8926.6|8931.6|8925.6|2
1634579100000|2021-10-18 17:45:00|8931.6|8926.6|8930.6|8923.6|8932.6|8926.6|8930.6|8923.6|16
1634579400000|2021-10-18 17:50:00|8931.6|8922.6|8932.6|8924.6|8932.6|8924.6|8930.6|8922.6|7
1634579700000|2021-10-18 17:55:00|8931.6|8923.6|8933|8921|8933|8924.6|8929.6|8921|14
1634580000000|2021-10-18 18:00:00|8932.9|8920.9|8933.6|8921.6|8933.7|8921.7|8930.6|8918.6|0
1634580300000|2021-10-18 18:05:00|8933.5|8921.5|8932.5|8920.5|8933.7|8921.7|8932.4|8920.4|0
1634580600000|2021-10-18 18:10:00|8932.4|8920.4|8930.4|8918.4|8932.6|8920.6|8930.3|8918.3|0
1634580900000|2021-10-18 18:15:00|8930.3|8918.3|8932.5|8920.5|8932.6|8920.6|8930.3|8918.3|0
1634581200000|2021-10-18 18:20:00|8932|8920|8930.4|8918.4|8932.5|8920.5|8930.3|8918.3|0
1634581500000|2021-10-18 18:25:00|8930.3|8918.3|8932.6|8920.6|8932.6|8920.6|8928.1|8916.1|0
1634581800000|2021-10-18 18:30:00|8932.5|8920.5|8933.6|8921.6|8933.7|8921.7|8931.3|8919.3|0
1634582100000|2021-10-18 18:35:00|8933.5|8921.5|8932.5|8920.5|8933.8|8921.8|8931.3|8919.3|0
1634582400000|2021-10-18 18:40:00|8932.4|8920.4|8934.6|8922.6|8935.6|8923.6|8932.4|8920.4|0
1634582700000|2021-10-18 18:45:00|8934.5|8922.5|8935.6|8923.6|8935.7|8923.7|8933.4|8921.4|0
1634583000000|2021-10-18 18:50:00|8935.7|8923.7|8938|8926|8938.9|8926.9|8935.7|8923.7|0
1634583300000|2021-10-18 18:55:00|8937.9|8925.9|8938.8|8926.8|8940.1|8928.1|8937.9|8925.9|0
1634583600000|2021-10-18 19:00:00|8938.7|8926.7|8939.6|8927.6|8940.6|8928.6|8937.5|8925.5|0
1634583900000|2021-10-18 19:05:00|8940.1|8928.1|8937.6|8925.6|8940.5|8928.5|8936.5|8924.5|0
1634584200000|2021-10-18 19:10:00|8937.7|8925.7|8937.1|8925.1|8941.4|8929.4|8937|8925|0
1634584500000|2021-10-18 19:15:00|8938|8926|8940.4|8928.4|8940.5|8928.5|8937|8925|0
1634584800000|2021-10-18 19:20:00|8940.3|8928.3|8941.3|8929.3|8942.7|8930.7|8940.3|8928.3|0
1634585100000|2021-10-18 19:25:00|8941.2|8929.2|8940.9|8928.9|8942|8930|8937.7|8925.7|0
1634585400000|2021-10-18 19:30:00|8940.5|8928.5|8937.7|8925.7|8941.1|8929.1|8937.7|8925.7|0
1634585700000|2021-10-18 19:35:00|8937.6|8925.6|8938.1|8926.1|8940|8928|8936.8|8924.8|0
1634586000000|2021-10-18 19:40:00|8938|8926|8936.1|8924.1|8940.3|8928.3|8935.9|8923.9|0
1634586300000|2021-10-18 19:45:00|8936|8924|8939.6|8927.6|8941.7|8929.7|8936|8924|0
1634586600000|2021-10-18 19:50:00|8939.7|8927.7|8940.1|8928.1|8943.3|8931.3|8936.4|8924.4|0
1634586900000|2021-10-18 19:55:00|8939.2|8927.2|8943|8931|8943.6|8931.6|8936.7|8924.7|0
1634587200000|2021-10-18 20:00:00|8939.9|8927.9|8939.2|8927.2|8940.7|8928.7|8936.8|8924.8|0
1634587500000|2021-10-18 20:05:00|8939.1|8927.1|8936.9|8924.9|8939.1|8927.1|8936.9|8924.9|0
1634587800000|2021-10-18 20:10:00|8937.3|8925.3|8940.3|8928.3|8940.8|8928.8|8936.9|8924.9|0
1634588100000|2021-10-18 20:15:00|8940.2|8928.2|8937.3|8925.3|8940.2|8928.2|8936.9|8924.9|0
1634588400000|2021-10-18 20:20:00|8937.4|8925.4|8937.8|8925.8|8938.4|8926.4|8937.3|8925.3|0
1634588700000|2021-10-18 20:25:00|8938|8926|8937.8|8925.8|8938.4|8926.4|8937.8|8925.8|0
1634589000000|2021-10-18 20:30:00|8938.4|8926.4|8938.8|8926.8|8939.3|8927.3|8937.8|8925.8|0
1634589300000|2021-10-18 20:35:00|8938.4|8926.4|8939.9|8927.9|8939.9|8927.9|8937.8|8925.8|0
1634589600000|2021-10-18 20:40:00|8939.8|8927.8|8939.9|8927.9|8939.9|8927.9|8938.8|8926.8|0
1634589900000|2021-10-18 20:45:00|8939.8|8927.8|8936.9|8924.9|8939.8|8927.8|8936.9|8924.9|0
1634590200000|2021-10-18 20:50:00|8937.3|8925.3|8939.3|8927.3|8939.3|8927.3|8937.1|8925.1|0
1634590500000|2021-10-18 20:55:00|8939.9|8927.9|8938|8926|8939.9|8927.9|8937.1|8925.1|0
1634590800000|2021-10-18 21:00:00|8937.8|8925.8|8938.6|8926.6|8939|8927|8937.8|8925.8|0
1634591100000|2021-10-18 21:05:00|8938.8|8926.8|8939|8927|8939.2|8927.2|8938.8|8926.8|0
1634591400000|2021-10-18 21:10:00|8939.2|8927.2|8939.2|8927.2|8939.2|8927.2|8939|8927|0
1634591700000|2021-10-18 21:15:00|8939.6|8927.6|8939.4|8927.4|8939.8|8927.8|8939.2|8927.2|0
1634592000000|2021-10-18 21:20:00|8939.2|8927.2|8939.2|8927.2|8939.6|8927.6|8939.2|8927.2|0
1634592300000|2021-10-18 21:25:00|8939.4|8927.4|8939.4|8927.4|8939.6|8927.6|8939.2|8927.2|0
1634592900000|2021-10-18 21:35:00|8939.6|8927.6|8939.4|8927.4|8939.6|8927.6|8939.4|8927.4|0
1634593200000|2021-10-18 21:40:00|8939.3|8927.3|8939.6|8927.6|8939.6|8927.6|8939.3|8927.3|0
1634593500000|2021-10-18 21:45:00|8939.4|8927.4|8939.3|8927.3|8939.4|8927.4|8939.3|8927.3|0
1634593800000|2021-10-18 21:50:00|8939.4|8927.4|8939.4|8927.4|8939.4|8927.4|8939.1|8927.1|0
1634594100000|2021-10-18 21:55:00|8939.3|8927.3|8939.6|8927.6|8939.8|8927.8|8938.9|8926.9|0
1634594400000|2021-10-18 22:00:00|8938.1|8926.1|8937.8|8925.8|8940.2|8928.2|8937.8|8925.8|0
1634594700000|2021-10-18 22:05:00|8937.9|8925.9|8938.5|8926.5|8938.9|8926.9|8937.8|8925.8|0
1634595000000|2021-10-18 22:10:00|8938.9|8926.9|8937.4|8925.4|8939.3|8927.3|8937.4|8925.4|0
1634595300000|2021-10-18 22:15:00|8937.8|8925.8|8935.4|8923.4|8937.8|8925.8|8935.4|8923.4|0
1634595600000|2021-10-18 22:20:00|8935.5|8923.5|8934.4|8922.4|8935.9|8923.9|8933.9|8921.9|0
1634595900000|2021-10-18 22:25:00|8934.3|8922.3|8934.4|8922.4|8935.4|8923.4|8933.9|8921.9|0
1634596200000|2021-10-18 22:30:00|8934.8|8922.8|8934.8|8922.8|8935.9|8923.9|8934.4|8922.4|0
1634596500000|2021-10-18 22:35:00|8934.4|8922.4|8933.5|8921.5|8934.4|8922.4|8932.9|8920.9|0
1634596800000|2021-10-18 22:40:00|8933.7|8921.7|8932|8920|8933.9|8921.9|8931.4|8919.4|0
1634597100000|2021-10-18 22:45:00|8932.1|8920.1|8932.4|8920.4|8932.4|8920.4|8931.4|8919.4|0
1634597400000|2021-10-18 22:50:00|8932.5|8920.5|8932.9|8920.9|8934.4|8922.4|8932.5|8920.5|0
1634597700000|2021-10-18 22:55:00|8932.8|8920.8|8931.4|8919.4|8932.8|8920.8|8930.9|8918.9|0
1634598000000|2021-10-18 23:00:00|8931.5|8919.5|8932|8920|8934.4|8922.4|8931.5|8919.5|0
1634598300000|2021-10-18 23:05:00|8931.8|8919.8|8929.4|8917.4|8932|8920|8929.4|8917.4|0
1634598600000|2021-10-18 23:10:00|8929.5|8917.5|8930.9|8918.9|8932|8920|8929.5|8917.5|0
1634598900000|2021-10-18 23:15:00|8930.7|8918.7|8931.6|8919.6|8931.6|8919.6|8929.4|8917.4|0
1634599200000|2021-10-18 23:20:00|8931.5|8919.5|8932|8920|8932.4|8920.4|8930.5|8918.5|0
1634599500000|2021-10-18 23:25:00|8931.6|8919.6|8932.4|8920.4|8932.9|8920.9|8930.5|8918.5|0
1634599800000|2021-10-18 23:30:00|8932.5|8920.5|8935.4|8923.4|8936.9|8924.9|8932.5|8920.5|0
1634600100000|2021-10-18 23:35:00|8935.5|8923.5|8935.4|8923.4|8935.9|8923.9|8935|8923|0
1634600400000|2021-10-18 23:40:00|8935|8923|8939.9|8927.9|8941.4|8929.4|8935|8923|0
1634600700000|2021-10-18 23:45:00|8939.5|8927.5|8938.9|8926.9|8939.9|8927.9|8938|8926|0
1634601000000|2021-10-18 23:50:00|8939.1|8927.1|8939.5|8927.5|8941|8929|8938|8926|0
1634601300000|2021-10-18 23:55:00|8938.9|8926.9|8939.5|8927.5|8939.9|8927.9|8938.4|8926.4|0
1634601600000|2021-10-19 00:00:00|8939.9|8927.9|8942.3|8930.3|8943.4|8931.4|8938.9|8926.9|0
1634601900000|2021-10-19 00:05:00|8941.9|8929.9|8943|8931|8943.8|8931.8|8939.9|8927.9|0
1634602200000|2021-10-19 00:10:00|8943.2|8931.2|8945.8|8933.8|8946.2|8934.2|8943|8931|0
1634602500000|2021-10-19 00:15:00|8946.2|8934.2|8956.8|8944.8|8960.5|8948.5|8945.3|8933.3|0
1634602800000|2021-10-19 00:20:00|8957|8945|8953.6|8941.6|8958.9|8946.9|8952.5|8940.5|0
1634603100000|2021-10-19 00:25:00|8953.5|8941.5|8949.4|8937.4|8953.6|8941.6|8948.3|8936.3|0
1634603400000|2021-10-19 00:30:00|8949.5|8937.5|8952.5|8940.5|8953|8941|8949.5|8937.5|0
1634603700000|2021-10-19 00:35:00|8951.5|8939.5|8942.1|8930.1|8951.9|8939.9|8942.1|8930.1|0
1634604000000|2021-10-19 00:40:00|8942.4|8930.4|8943.1|8931.1|8943.1|8931.1|8938.3|8926.3|0
1634604300000|2021-10-19 00:45:00|8943|8931|8944.9|8932.9|8946|8934|8937.8|8925.8|0
1634604600000|2021-10-19 00:50:00|8942.7|8930.7|8941.8|8929.8|8943.1|8931.1|8940.7|8928.7|0
1634604900000|2021-10-19 00:55:00|8941.7|8929.7|8944.2|8932.2|8946.9|8934.9|8939.6|8927.6|0
1634605200000|2021-10-19 01:00:00|8944.3|8932.3|8942.1|8930.1|8946.4|8934.4|8941.6|8929.6|0
1634605500000|2021-10-19 01:05:00|8941.6|8929.6|8940.5|8928.5|8941.6|8929.6|8938.8|8926.8|0
1634605800000|2021-10-19 01:10:00|8939.9|8927.9|8938.1|8926.1|8939.9|8927.9|8937|8925|0
1634606100000|2021-10-19 01:15:00|8938.3|8926.3|8937.5|8925.5|8939.2|8927.2|8934.9|8922.9|0
1634606400000|2021-10-19 01:20:00|8937.6|8925.6|8934.9|8922.9|8942.3|8930.3|8934.3|8922.3|0
1634606700000|2021-10-19 01:25:00|8935|8923|8938.1|8926.1|8938.1|8926.1|8935|8923|0
1634607000000|2021-10-19 01:30:00|8937.9|8925.9|8943.7|8931.7|8943.7|8931.7|8935.9|8923.9|0
1634607300000|2021-10-19 01:35:00|8943.5|8931.5|8942.7|8930.7|8947.5|8935.5|8942.3|8930.3|0
1634607600000|2021-10-19 01:40:00|8942.9|8930.9|8945.3|8933.3|8945.3|8933.3|8941.7|8929.7|0
1634607900000|2021-10-19 01:45:00|8945.4|8933.4|8946.9|8934.9|8950.6|8938.6|8945.4|8933.4|0
1634608200000|2021-10-19 01:50:00|8947.4|8935.4|8952.3|8940.3|8952.9|8940.9|8944.3|8932.3|0
1634608500000|2021-10-19 01:55:00|8952.4|8940.4|8952|8940|8955.1|8943.1|8952|8940|0
1634608800000|2021-10-19 02:00:00|8952.4|8940.4|8953.4|8941.4|8955|8943|8952.4|8940.4|0
1634609100000|2021-10-19 02:05:00|8953.6|8941.6|8950.8|8938.8|8955|8943|8950.8|8938.8|0
1634609400000|2021-10-19 02:10:00|8951.2|8939.2|8949.3|8937.3|8951.8|8939.8|8947.7|8935.7|0
1634609700000|2021-10-19 02:15:00|8949.4|8937.4|8951.2|8939.2|8951.9|8939.9|8948.7|8936.7|0
1634610000000|2021-10-19 02:20:00|8951|8939|8947.6|8935.6|8951|8939|8947|8935|0
1634610300000|2021-10-19 02:25:00|8948|8936|8949.6|8937.6|8950.7|8938.7|8947.6|8935.6|0
1634610600000|2021-10-19 02:30:00|8950.1|8938.1|8948.5|8936.5|8952.7|8940.7|8948|8936|0
1634610900000|2021-10-19 02:35:00|8948.6|8936.6|8947.4|8935.4|8949|8937|8947.4|8935.4|0
1634611200000|2021-10-19 02:40:00|8947.5|8935.5|8946.4|8934.4|8948.5|8936.5|8945.4|8933.4|0
1634611500000|2021-10-19 02:45:00|8945.8|8933.8|8949|8937|8949.9|8937.9|8945.3|8933.3|0
1634611800000|2021-10-19 02:50:00|8949.2|8937.2|8948.5|8936.5|8950.6|8938.6|8948|8936|0
1634612100000|2021-10-19 02:55:00|8948.6|8936.6|8948.5|8936.5|8949.6|8937.6|8947.5|8935.5|0
1634612400000|2021-10-19 03:00:00|8948.3|8936.3|8950.1|8938.1|8950.7|8938.7|8947.9|8935.9|0
1634612700000|2021-10-19 03:05:00|8950.3|8938.3|8949.6|8937.6|8950.7|8938.7|8948.6|8936.6|0
1634613000000|2021-10-19 03:10:00|8949.4|8937.4|8951.5|8939.5|8952|8940|8948.6|8936.6|0
1634613300000|2021-10-19 03:15:00|8951.3|8939.3|8948.3|8936.3|8951.3|8939.3|8948.3|8936.3|0
1634613600000|2021-10-19 03:20:00|8948.5|8936.5|8947.2|8935.2|8949.3|8937.3|8946.6|8934.6|0
1634613900000|2021-10-19 03:25:00|8947.4|8935.4|8947.2|8935.2|8948.3|8936.3|8947.2|8935.2|0
1634614200000|2021-10-19 03:30:00|8947.6|8935.6|8950.3|8938.3|8951.4|8939.4|8947.6|8935.6|0
1634614500000|2021-10-19 03:35:00|8950.4|8938.4|8951.4|8939.4|8951.4|8939.4|8950.3|8938.3|0
1634614800000|2021-10-19 03:40:00|8951.2|8939.2|8952.9|8940.9|8955.6|8943.6|8950.8|8938.8|0
1634615100000|2021-10-19 03:45:00|8952.7|8940.7|8952.5|8940.5|8953.5|8941.5|8952.4|8940.4|0
1634615400000|2021-10-19 03:50:00|8952.9|8940.9|8952.5|8940.5|8953.5|8941.5|8951.5|8939.5|0
1634615700000|2021-10-19 03:55:00|8951.9|8939.9|8952.5|8940.5|8952.5|8940.5|8951.4|8939.4|0
1634616000000|2021-10-19 04:00:00|8952.3|8940.3|8952.7|8940.7|8953.7|8941.7|8951.9|8939.9|0
1634616300000|2021-10-19 04:05:00|8952.3|8940.3|8951.1|8939.1|8952.7|8940.7|8950.6|8938.6|0
1634616600000|2021-10-19 04:10:00|8951|8939|8951.7|8939.7|8952.1|8940.1|8950.6|8938.6|0
1634616900000|2021-10-19 04:15:00|8951.9|8939.9|8950|8938|8953.2|8941.2|8949.6|8937.6|0
1634617200000|2021-10-19 04:20:00|8949.8|8937.8|8951.1|8939.1|8951.1|8939.1|8949.6|8937.6|0
1634617500000|2021-10-19 04:25:00|8951.3|8939.3|8951.1|8939.1|8951.7|8939.7|8950.6|8938.6|0
1634617800000|2021-10-19 04:30:00|8951.3|8939.3|8951.6|8939.6|8952.1|8940.1|8950.6|8938.6|0
1634618100000|2021-10-19 04:35:00|8951.7|8939.7|8947.5|8935.5|8951.7|8939.7|8946.9|8934.9|0
1634618400000|2021-10-19 04:40:00|8947.7|8935.7|8949.6|8937.6|8949.6|8937.6|8947.5|8935.5|0
1634618700000|2021-10-19 04:45:00|8949.4|8937.4|8945.9|8933.9|8949.6|8937.6|8945.4|8933.4|0
1634619000000|2021-10-19 04:50:00|8945.7|8933.7|8946.4|8934.4|8947.4|8935.4|8945.4|8933.4|0
1634619300000|2021-10-19 04:55:00|8946.6|8934.6|8949.6|8937.6|8949.6|8937.6|8946.4|8934.4|0
1634619600000|2021-10-19 05:00:00|8949.2|8937.2|8948|8936|8950.7|8938.7|8947.6|8935.6|0
1634619900000|2021-10-19 05:05:00|8947.8|8935.8|8943.9|8931.9|8947.8|8935.8|8943.5|8931.5|0
1634620200000|2021-10-19 05:10:00|8944.1|8932.1|8945.6|8933.6|8946.6|8934.6|8943.9|8931.9|0
1634620500000|2021-10-19 05:15:00|8945.8|8933.8|8945.6|8933.6|8946.6|8934.6|8944.5|8932.5|0
1634620800000|2021-10-19 05:20:00|8945.8|8933.8|8946.6|8934.6|8947.6|8935.6|8945.5|8933.5|0
1634621100000|2021-10-19 05:25:00|8946.4|8934.4|8947.6|8935.6|8948.7|8936.7|8945.5|8933.5|0
1634621400000|2021-10-19 05:30:00|8947.7|8935.7|8947.4|8935.4|8948.7|8936.7|8945.8|8933.8|0
1634621700000|2021-10-19 05:35:00|8947.6|8935.6|8948|8936|8949|8937|8946.9|8934.9|0
1634622000000|2021-10-19 05:40:00|8947.9|8935.9|8952.3|8940.3|8953.3|8941.3|8947.3|8935.3|0
1634622300000|2021-10-19 05:45:00|8952.1|8940.1|8955.5|8943.5|8955.5|8943.5|8951.2|8939.2|0
1634622600000|2021-10-19 05:50:00|8954.9|8942.9|8950.3|8938.3|8956.5|8944.5|8950.3|8938.3|0
1634622900000|2021-10-19 05:55:00|8950.7|8938.7|8955.5|8943.5|8956.6|8944.6|8950.3|8938.3|0
1634623200000|2021-10-19 06:00:00|8955.8|8943.8|8950.6|8945.6|8955.8|8945.6|8935.6|8930.6|38
1634623500000|2021-10-19 06:05:00|8950.1|8945.1|8941.6|8936.6|8950.6|8945.6|8940.1|8935.1|13
1634623800000|2021-10-19 06:10:00|8941.1|8936.1|8940.6|8935.6|8943.1|8938.1|8939.6|8934.6|8
1634624100000|2021-10-19 06:15:00|8941.1|8936.1|8948.6|8943.6|8949.1|8944.1|8940.6|8935.6|10
1634624400000|2021-10-19 06:20:00|8949.1|8944.1|8949.6|8944.6|8951.1|8946.1|8943.6|8938.6|7
1634624700000|2021-10-19 06:25:00|8949.1|8944.1|8948.6|8943.6|8950.1|8945.1|8947.1|8942.1|3
1634625000000|2021-10-19 06:30:00|8948.1|8943.1|8953.6|8948.6|8957.6|8952.6|8947.1|8942.1|28
1634625300000|2021-10-19 06:35:00|8953.1|8948.1|8949.1|8944.1|8953.6|8948.6|8948.1|8943.1|6
1634625600000|2021-10-19 06:40:00|8948.6|8943.6|8945.1|8940.1|8948.6|8943.6|8944.6|8939.6|8
1634625900000|2021-10-19 06:45:00|8944.1|8939.1|8952.1|8947.1|8954.1|8949.1|8943.6|8938.6|15
1634626200000|2021-10-19 06:50:00|8951.6|8946.6|8956.1|8951.1|8956.1|8951.1|8947.1|8942.1|39
1634626500000|2021-10-19 06:55:00|8955.6|8950.6|8966.1|8961.1|8967.1|8962.1|8955.6|8950.6|84
1634626800000|2021-10-19 07:00:00|8968.1|8963.1|8977.6|8972.6|8977.6|8972.6|8960.6|8955.6|464
1634627100000|2021-10-19 07:05:00|8978.1|8973.1|8970.6|8965.6|8983.1|8978.1|8966.6|8961.6|296
1634627400000|2021-10-19 07:10:00|8971.1|8966.1|8965.6|8960.6|8971.1|8966.1|8951.6|8946.6|141
1634627700000|2021-10-19 07:15:00|8965.1|8960.1|8957.6|8952.6|8965.1|8960.1|8956.6|8951.6|85
1634628000000|2021-10-19 07:20:00|8958.1|8953.1|8946.1|8941.1|8958.1|8953.1|8945.1|8940.1|85
1634628300000|2021-10-19 07:25:00|8946.6|8941.6|8954.6|8949.6|8960.6|8955.6|8946.1|8941.1|49
1634628600000|2021-10-19 07:30:00|8955.1|8950.1|8961.1|8956.1|8968.1|8963.1|8954.6|8949.6|141
1634628900000|2021-10-19 07:35:00|8961.6|8956.6|8961.6|8956.6|8964.6|8959.6|8953.6|8948.6|60
1634629200000|2021-10-19 07:40:00|8962.1|8957.1|8969.1|8964.1|8971.6|8966.6|8961.6|8956.6|71
1634629500000|2021-10-19 07:45:00|8968.6|8963.6|8974.1|8969.1|8980.6|8975.6|8968.6|8963.6|99
1634629800000|2021-10-19 07:50:00|8973.6|8968.6|8971.1|8966.1|8975.1|8970.1|8969.1|8964.1|59
1634630100000|2021-10-19 07:55:00|8970.1|8965.1|8983.1|8978.1|8983.1|8978.1|8970.1|8965.1|56
1634630400000|2021-10-19 08:00:00|8982.6|8977.6|8980.1|8975.1|8985.1|8980.1|8973.6|8968.6|104
1634630700000|2021-10-19 08:05:00|8979.6|8974.6|8995.1|8990.1|8997.6|8992.6|8979.1|8974.1|110
1634631000000|2021-10-19 08:10:00|8994.6|8989.6|9003.6|8998.6|9003.6|8998.6|8990.6|8985.6|81
1634631300000|2021-10-19 08:15:00|9003.1|8998.1|8997.1|8992.1|9006.1|9001.1|8995.6|8990.6|101
1634631600000|2021-10-19 08:20:00|8997.6|8992.6|8997.1|8992.1|8999.1|8994.1|8993.1|8988.1|129
1634631900000|2021-10-19 08:25:00|8997.6|8992.6|8987.1|8982.1|8998.1|8993.1|8986.6|8981.6|88
1634632200000|2021-10-19 08:30:00|8987.6|8982.6|8979.1|8974.1|8989.1|8984.1|8978.1|8973.1|63
1634632500000|2021-10-19 08:35:00|8979.6|8974.6|8982.1|8977.1|8984.6|8979.6|8977.6|8972.6|83
1634632800000|2021-10-19 08:40:00|8981.6|8976.6|8980.6|8975.6|8986.1|8981.1|8976.6|8971.6|167
1634633100000|2021-10-19 08:45:00|8980.1|8975.1|8991.6|8986.6|8991.6|8986.6|8978.6|8973.6|62
1634633400000|2021-10-19 08:50:00|8991.1|8986.1|9000.6|8995.6|9002.6|8997.6|8990.6|8985.6|98
1634633700000|2021-10-19 08:55:00|9000.1|8995.1|9002.6|8997.6|9005.1|9000.1|8997.1|8992.1|64
1634634000000|2021-10-19 09:00:00|9001.6|8996.6|9003.6|8998.6|9006.1|9001.1|8998.6|8993.6|73
1634634300000|2021-10-19 09:05:00|9004.1|8999.1|9006.1|9001.1|9011.1|9006.1|9002.6|8997.6|90
1634634600000|2021-10-19 09:10:00|9006.6|9001.6|9002.6|8997.6|9007.1|9002.1|8996.6|8991.6|58
1634634900000|2021-10-19 09:15:00|9003.1|8998.1|8992.1|8987.1|9004.1|8999.1|8991.1|8986.1|57
1634635200000|2021-10-19 09:20:00|8992.6|8987.6|8989.1|8984.1|8993.1|8988.1|8987.6|8982.6|49
1634635500000|2021-10-19 09:25:00|8989.6|8984.6|8991.1|8986.1|8991.1|8986.1|8988.1|8983.1|28
1634635800000|2021-10-19 09:30:00|8991.6|8986.6|8989.1|8984.1|8991.6|8986.6|8983.6|8978.6|35
1634636100000|2021-10-19 09:35:00|8989.6|8984.6|8990.6|8985.6|8993.1|8988.1|8988.6|8983.6|43
1634636400000|2021-10-19 09:40:00|8990.1|8985.1|8992.6|8987.6|8995.6|8990.6|8989.6|8984.6|24
1634636700000|2021-10-19 09:45:00|8993.1|8988.1|8996.6|8991.6|8997.6|8992.6|8991.1|8986.1|29
1634637000000|2021-10-19 09:50:00|8996.1|8991.1|9003.1|8998.1|9003.6|8998.6|8994.1|8989.1|48
1634637300000|2021-10-19 09:55:00|9003.6|8998.6|9006.1|9001.1|9008.6|9003.6|9001.6|8996.6|58
1634637600000|2021-10-19 10:00:00|9005.6|9000.6|9004.1|8999.1|9008.6|9003.6|9004.1|8999.1|18
1634637900000|2021-10-19 10:05:00|9004.6|8999.6|9003.6|8998.6|9008.1|9003.1|9002.6|8997.6|25
1634638200000|2021-10-19 10:10:00|9003.1|8998.1|9006.1|9001.1|9006.1|9001.1|9001.1|8996.1|22
1634638500000|2021-10-19 10:15:00|9005.6|9000.6|8998.1|8993.1|9006.6|9001.6|8998.1|8993.1|19
1634638800000|2021-10-19 10:20:00|8998.6|8993.6|8998.1|8993.1|8999.6|8994.6|8994.6|8989.6|12
1634639100000|2021-10-19 10:25:00|8997.6|8992.6|8999.1|8994.1|9002.1|8997.1|8996.1|8991.1|22
1634639400000|2021-10-19 10:30:00|8999.6|8994.6|9005.1|9000.1|9006.6|9001.6|8999.1|8994.1|17
1634639700000|2021-10-19 10:35:00|9004.6|8999.6|9006.1|9001.1|9007.1|9002.1|9003.6|8998.6|20
1634640000000|2021-10-19 10:40:00|9006.6|9001.6|9009.6|9004.6|9009.6|9004.6|9006.1|9001.1|22
1634640300000|2021-10-19 10:45:00|9009.1|9004.1|9014.6|9009.6|9015.6|9010.6|9007.6|9002.6|63
1634640600000|2021-10-19 10:50:00|9015.1|9010.1|9021.6|9016.6|9021.6|9016.6|9011.6|9006.6|79
1634640900000|2021-10-19 10:55:00|9022.1|9017.1|9012.6|9007.6|9024.6|9019.6|9010.6|9005.6|90
1634641200000|2021-10-19 11:00:00|9013.1|9008.1|9016.1|9011.1|9018.6|9013.6|9011.6|9006.6|35
1634641500000|2021-10-19 11:05:00|9016.6|9011.6|9007.6|9002.6|9016.6|9011.6|9007.6|9002.6|83
1634641800000|2021-10-19 11:10:00|9006.6|9001.6|9009.6|9004.6|9011.1|9006.1|9003.6|8998.6|94
1634642100000|2021-10-19 11:15:00|9010.1|9005.1|9012.6|9007.6|9013.1|9008.1|9007.1|9002.1|78
1634642400000|2021-10-19 11:20:00|9012.1|9007.1|9010.6|9005.6|9013.6|9008.6|9009.6|9004.6|53
1634642700000|2021-10-19 11:25:00|9011.1|9006.1|9015.6|9010.6|9016.1|9011.1|9010.6|9005.6|24
1634643000000|2021-10-19 11:30:00|9014.6|9009.6|9007.1|9002.1|9016.1|9011.1|9006.6|9001.6|16
1634643300000|2021-10-19 11:35:00|9006.6|9001.6|8998.1|8993.1|9008.6|9003.6|8996.6|8991.6|62
1634643600000|2021-10-19 11:40:00|8996|8991|8997.5|8992.5|8998.5|8993.5|8994.5|8989.5|54
1634643900000|2021-10-19 11:45:00|8997|8992|8999|8994|9002.5|8997.5|8996.5|8991.5|20
1634644200000|2021-10-19 11:50:00|8999.5|8994.5|8995.5|8990.5|9002.5|8997.5|8995.5|8990.5|26
1634644500000|2021-10-19 11:55:00|8995|8990|8997|8992|8997|8992|8992.5|8987.5|27
1634644800000|2021-10-19 12:00:00|8996.5|8991.5|8993|8988|8997.5|8992.5|8991.5|8986.5|40
1634645100000|2021-10-19 12:05:00|8993.5|8988.5|8994|8989|8997|8992|8992|8987|36
1634645400000|2021-10-19 12:10:00|8994.5|8989.5|8991|8986|8995.5|8990.5|8989.5|8984.5|32
1634645700000|2021-10-19 12:15:00|8990.5|8985.5|8994.5|8989.5|8995.5|8990.5|8988.5|8983.5|48
1634646000000|2021-10-19 12:20:00|8995|8990|8996.5|8991.5|9001.5|8996.5|8994.5|8989.5|16
1634646300000|2021-10-19 12:25:00|8997.5|8992.5|8999|8994|8999.5|8994.5|8996.5|8991.5|22
1634646600000|2021-10-19 12:30:00|8998.5|8993.5|8995.5|8990.5|8998.5|8993.5|8994.5|8989.5|26
1634646900000|2021-10-19 12:35:00|8996|8991|8994.5|8989.5|8996.5|8991.5|8991.5|8986.5|22
1634647200000|2021-10-19 12:40:00|8993.5|8988.5|8989|8984|8997.5|8992.5|8988.5|8983.5|40
1634647500000|2021-10-19 12:45:00|8988.5|8983.5|8987.5|8982.5|8990|8985|8986.5|8981.5|36
1634647800000|2021-10-19 12:50:00|8987|8982|8989.5|8984.5|8993.5|8988.5|8987|8982|19
1634648100000|2021-10-19 12:55:00|8990|8985|8990|8985|8992.5|8987.5|8988|8983|24
1634648400000|2021-10-19 13:00:00|8990.5|8985.5|8987|8982|8990.5|8985.5|8984.5|8979.5|49
1634648700000|2021-10-19 13:05:00|8987.5|8982.5|8982.5|8977.5|8989|8984|8981.5|8976.5|38
1634649000000|2021-10-19 13:10:00|8982|8977|8984|8979|8984.5|8979.5|8980.5|8975.5|48
1634649300000|2021-10-19 13:15:00|8984.5|8979.5|8986.5|8981.5|8988|8983|8984|8979|34
1634649600000|2021-10-19 13:20:00|8985.5|8980.5|8988|8983|8988.5|8983.5|8985.5|8980.5|32
1634649900000|2021-10-19 13:25:00|8987.5|8982.5|8973.5|8968.5|8989|8984|8973.5|8968.5|72
1634650200000|2021-10-19 13:30:00|8974.5|8969.5|8984.5|8979.5|8989.5|8984.5|8973.5|8968.5|108
1634650500000|2021-10-19 13:35:00|8983.5|8978.5|8979.5|8974.5|8985.5|8980.5|8977|8972|75
1634650800000|2021-10-19 13:40:00|8980|8975|8977|8972|8985.5|8980.5|8976.5|8971.5|88
1634651100000|2021-10-19 13:45:00|8977.5|8972.5|8978.5|8973.5|8984|8979|8973.5|8968.5|68
1634651400000|2021-10-19 13:50:00|8979.5|8974.5|8977|8972|8983|8978|8975|8970|32
1634651700000|2021-10-19 13:55:00|8976.5|8971.5|8983.5|8978.5|8984|8979|8973.5|8968.5|81
1634652000000|2021-10-19 14:00:00|8984|8979|8987.5|8982.5|8989.5|8984.5|8982|8977|105
1634652300000|2021-10-19 14:05:00|8988|8983|8984|8979|8989.5|8984.5|8982.5|8977.5|63
1634652600000|2021-10-19 14:10:00|8984.4|8979.4|8986.4|8981.4|8989.9|8984.9|8982.9|8977.9|41
1634652900000|2021-10-19 14:15:00|8986.9|8981.9|8996.9|8991.9|8997.4|8992.4|8985.9|8980.9|60
1634653200000|2021-10-19 14:20:00|8995.9|8990.9|8990.4|8985.4|8996.4|8991.4|8987.9|8982.9|109
1634653500000|2021-10-19 14:25:00|8989.9|8984.9|8995.9|8990.9|8997.9|8992.9|8989.4|8984.4|68
1634653800000|2021-10-19 14:30:00|8996.4|8991.4|8990.9|8985.9|8997.9|8992.9|8989.9|8984.9|102
1634654100000|2021-10-19 14:35:00|8990.4|8985.4|8995.9|8990.9|8995.9|8990.9|8989.9|8984.9|89
1634654400000|2021-10-19 14:40:00|8994.9|8989.9|8992.9|8987.9|8998.9|8993.9|8991.9|8986.9|77
1634654700000|2021-10-19 14:45:00|8993.4|8988.4|8990.9|8985.9|8994.4|8989.4|8989.9|8984.9|50
1634655000000|2021-10-19 14:50:00|8991.4|8986.4|8987.9|8982.9|8991.4|8986.4|8985.9|8980.9|145
1634655300000|2021-10-19 14:55:00|8988.9|8983.9|8992.4|8987.4|8993.4|8988.4|8988.4|8983.4|152
1634655600000|2021-10-19 15:00:00|8992.9|8987.9|8987.9|8982.9|8993.9|8988.9|8986.9|8981.9|252
1634655900000|2021-10-19 15:05:00|8988.4|8983.4|8989.4|8984.4|8990.9|8985.9|8987.9|8982.9|144
1634656200000|2021-10-19 15:10:00|8988.9|8983.9|8991.9|8986.9|8992.9|8987.9|8985.4|8980.4|161
1634656500000|2021-10-19 15:15:00|8992.9|8987.9|8993.9|8988.9|8995.9|8990.9|8992.9|8987.9|68
1634656800000|2021-10-19 15:20:00|8994.4|8989.4|8991.9|8986.9|8995.9|8990.9|8991.9|8986.9|124
1634657100000|2021-10-19 15:25:00|8992.9|8987.9|9000.9|8995.9|9001.4|8996.4|8990.9|8985.9|239
1634657400000|2021-10-19 15:30:00|9001.4|8995.4|9000.4|8994.4|9005.4|8999.4|9000.4|8993.4|506
1634657700000|2021-10-19 15:35:00|9001.4|8993.4|9004.4|8998.4|9004.4|8998.4|8999.4|8993.4|186
1634658000000|2021-10-19 15:40:00|9003.4|8997.4|9006.4|9000.4|9007.4|9001.4|9003.4|8997.4|40
1634658300000|2021-10-19 15:45:00|9007.4|8999.4|9003.4|8996.4|9007.4|8999.4|9002.4|8995.4|38
1634658600000|2021-10-19 15:50:00|9002.4|8995.4|9000.4|8994.4|9003.4|8997.4|9000.4|8994.4|35
1634658900000|2021-10-19 15:55:00|9001.4|8995.4|9004.4|8997.4|9004.4|8998.4|9000.4|8994.4|25
1634659200000|2021-10-19 16:00:00|9003.4|8996.4|9001.4|8995.4|9004.4|8997.4|9000.4|8994.4|9
1634659500000|2021-10-19 16:05:00|9002.4|8994.4|9002.4|8996.4|9002.4|8996.4|9001.4|8994.4|5
1634659800000|2021-10-19 16:10:00|9003.4|8997.4|9006.4|9000.4|9006.4|9000.4|9003.4|8996.4|9
1634660100000|2021-10-19 16:15:00|9005.4|8999.4|9005.4|8999.4|9005.4|9000.4|9005.4|8999.4|2
1634660400000|2021-10-19 16:20:00|9004.4|8998.4|9001.4|8995.4|9004.4|8998.4|9000.4|8994.4|13
1634660700000|2021-10-19 16:25:00|9000.4|8994.4|9002.4|8996.4|9002.4|8996.4|8999.4|8993.4|16
1634661000000|2021-10-19 16:30:00|9003.4|8997.4|9003.4|8997.4|9003.4|8997.4|9001.4|8994.4|22
1634661300000|2021-10-19 16:35:00|9004.4|8998.4|9003.4|8997.4|9004.4|8998.4|9002.4|8996.4|36
1634661600000|2021-10-19 16:40:00|9004.4|8996.4|9005.4|8999.4|9005.4|8999.4|9003.4|8996.4|10
1634661900000|2021-10-19 16:45:00||8998.4||8998.4||8999.4||8998.4|4
1634662200000|2021-10-19 16:50:00|9004.4|8997.4|9005.4|8999.4|9006.4|8999.4|9003.4|8997.4|4
1634662500000|2021-10-19 16:55:00|9006.4|9000.4|9007.4|9000.4|9007.4|9001.4|9005.4|8999.4|19
1634662800000|2021-10-19 17:00:00|9006.4|8999.4|9004.4|8997.4|9006.4|8999.4|9003.4|8997.4|5
1634663100000|2021-10-19 17:05:00|9003.4||9004.4||9004.4||9003.4||1
1634663400000|2021-10-19 17:10:00|9003.4|8996.4|9004.4|8997.4|9005.4|8998.4|9002.4|8995.4|8
1634663700000|2021-10-19 17:15:00|9003.4|8996.4|9003.4|8996.4|9003.4|8997.4|9002.4|8996.4|4
1634664000000|2021-10-19 17:20:00|9004.4|8997.4|9006.4|8999.4|9006.4|8999.4|9004.4|8996.4|5
1634664300000|2021-10-19 17:25:00|9005.4|8998.4|9002.4|8995.4|9005.4|8998.4|9000.4|8994.4|11
1634664600000|2021-10-19 17:30:00|9001.4||9001.4||9002.4||9001.4||3
1634664900000|2021-10-19 17:35:00|9002.4|8994.4|9002.4|8995.4|9002.4|8995.4|9002.4|8994.4|3
1634665200000|2021-10-19 17:40:00|9001.4|8994.4|9001.4|8995.4|9001.4|8995.4|9000.4|8994.4|4
1634665500000|2021-10-19 17:45:00|9002.4|8996.4|9004.4|8998.4|9005.4|8999.4|9002.4|8995.4|21
1634665800000|2021-10-19 17:50:00|9005.4|8997.4|9005.4|8997.4|9005.4|8999.4|9004.4|8997.4|18
1634666100000|2021-10-19 17:55:00|9004.4|8998.4|9006.6|8994.6|9006.6|8999.4|9003.9|8994.6|27
1634666400000|2021-10-19 18:00:00|9006.7|8994.7|9004.6|8992.6|9006.8|8994.8|9004.6|8992.6|0
1634666700000|2021-10-19 18:05:00|9004.7|8992.7|9003.7|8991.7|9005.8|8993.8|9003.7|8991.7|0
1634667000000|2021-10-19 18:10:00|9004.2|8992.2|9004.7|8992.7|9005.8|8993.8|9003.7|8991.7|0
1634667300000|2021-10-19 18:15:00|9004.6|8992.6|9004.6|8992.6|9004.7|8992.7|9003.5|8991.5|0
1634667600000|2021-10-19 18:20:00|9004.5|8992.5|9000.3|8988.3|9004.5|8992.5|9000.2|8988.2|0
1634667900000|2021-10-19 18:25:00|9000.8|8988.8|8998.1|8986.1|9001.3|8989.3|8998.1|8986.1|0
1634668200000|2021-10-19 18:30:00|8998.2|8986.2|8994.6|8982.6|8999.2|8987.2|8992.2|8980.2|0
1634668500000|2021-10-19 18:35:00|8994.5|8982.5|8994.1|8982.1|8994.8|8982.8|8991.4|8979.4|0
1634668800000|2021-10-19 18:40:00|8994.6|8982.6|8995.7|8983.7|8995.7|8983.7|8993.5|8981.5|0
1634669100000|2021-10-19 18:45:00|8995.8|8983.8|8996.7|8984.7|8996.7|8984.7|8993.5|8981.5|0
1634669400000|2021-10-19 18:50:00|8996.8|8984.8|8998.2|8986.2|8999.9|8987.9|8995.6|8983.6|0
1634669700000|2021-10-19 18:55:00|8997.8|8985.8|8999.8|8987.8|9000|8988|8996.6|8984.6|0
1634670000000|2021-10-19 19:00:00|8999.7|8987.7|8999.8|8987.8|9000.9|8988.9|8998.7|8986.7|0
1634670300000|2021-10-19 19:05:00|8999.9|8987.9|9004|8992|9004|8992|8999.8|8987.8|0
1634670600000|2021-10-19 19:10:00|9003.5|8991.5|9004.2|8992.2|9004.2|8992.2|9002|8990|0
1634670900000|2021-10-19 19:15:00|9003.7|8991.7|9009.7|8997.7|9009.7|8997.7|9003.7|8991.7|0
1634671200000|2021-10-19 19:20:00|9009.6|8997.6|9003.7|8991.7|9009.6|8997.6|9002.7|8990.7|0
1634671500000|2021-10-19 19:25:00|9003.8|8991.8|9007.9|8995.9|9008.9|8996.9|9003.2|8991.2|0
1634671800000|2021-10-19 19:30:00|9007.8|8995.8|9005.1|8993.1|9007.8|8995.8|9001.2|8989.2|0
1634672100000|2021-10-19 19:35:00|9005.3|8993.3|9003.4|8991.4|9007.6|8995.6|9003.3|8991.3|0
1634672400000|2021-10-19 19:40:00|9003.3|8991.3|9000.4|8988.4|9004.5|8992.5|9000.4|8988.4|0
1634672700000|2021-10-19 19:45:00|9000.5|8988.5|9002.7|8990.7|9005|8993|9000.3|8988.3|0
1634673000000|2021-10-19 19:50:00|9002.8|8990.8|9005.4|8993.4|9008|8996|9001.4|8989.4|0
1634673300000|2021-10-19 19:55:00|9005.9|8993.9|9007.7|8995.7|9011.5|8999.5|9001.2|8989.2|0
1634673600000|2021-10-19 20:00:00|9013.2|9001.2|9020.7|9008.7|9020.7|9008.7|9011.4|8999.4|0
1634673900000|2021-10-19 20:05:00|9020.6|9008.6|9019.1|9007.1|9020.7|9008.7|9017.6|9005.6|0
1634674200000|2021-10-19 20:10:00|9018.7|9006.7|9018.3|9006.3|9019.1|9007.1|9017.6|9005.6|0
1634674500000|2021-10-19 20:15:00|9018.7|9006.7|9020.8|9008.8|9022.4|9010.4|9018.3|9006.3|0
1634674800000|2021-10-19 20:20:00|9020.9|9008.9|9021.9|9009.9|9022.3|9010.3|9020.8|9008.8|0
1634675100000|2021-10-19 20:25:00|9021.5|9009.5|9024.3|9012.3|9024.3|9012.3|9021.5|9009.5|0
1634675400000|2021-10-19 20:30:00|9024.2|9012.2|9022.3|9010.3|9024.2|9012.2|9021.5|9009.5|0
1634675700000|2021-10-19 20:35:00|9021.9|9009.9|9022.3|9010.3|9023.4|9011.4|9021.9|9009.9|0
1634676000000|2021-10-19 20:40:00|9022.4|9010.4|9020.7|9008.7|9023.4|9011.4|9020.7|9008.7|0
1634676300000|2021-10-19 20:45:00|9020.3|9008.3|9019.9|9007.9|9021.8|9009.8|9019.9|9007.9|0
1634676600000|2021-10-19 20:50:00|9020.3|9008.3|9021.4|9009.4|9022.2|9010.2|9020.3|9008.3|0
1634676900000|2021-10-19 20:55:00|9021.3|9009.3|9019.7|9007.7|9021.3|9009.3|9019.4|9007.4|0
1634677200000|2021-10-19 21:00:00|9019.3|9007.3|9018.5|9006.5|9019.7|9007.7|9018.1|9006.1|0
1634677800000|2021-10-19 21:10:00|9018.7|9006.7|9018.5|9006.5|9018.7|9006.7|9018.5|9006.5|0
1634678100000|2021-10-19 21:15:00|9018.3|9006.3|9018.3|9006.3|9018.5|9006.5|9018.3|9006.3|0
1634678700000|2021-10-19 21:25:00|9018.5|9006.5|9018.5|9006.5|9018.5|9006.5|9018.5|9006.5|0
1634679000000|2021-10-19 21:30:00|9018.7|9006.7|9018.9|9006.9|9018.9|9006.9|9018.5|9006.5|0
1634679300000|2021-10-19 21:35:00|9018.7|9006.7|9018.5|9006.5|9018.9|9006.9|9018.5|9006.5|0
1634679600000|2021-10-19 21:40:00|9018.7|9006.7|9018.7|9006.7|9018.7|9006.7|9018.7|9006.7|0
1634679900000|2021-10-19 21:45:00|9018.5|9006.5|9018.5|9006.5|9018.9|9006.9|9018.5|9006.5|0
1634680200000|2021-10-19 21:50:00|9018.7|9006.7|9018.7|9006.7|9018.7|9006.7|9018.5|9006.5|0
1634680500000|2021-10-19 21:55:00|9018.5|9006.5|9019.3|9007.3|9019.3|9007.3|9018.5|9006.5|0
1634680800000|2021-10-19 22:00:00|9020.5|9008.5|9016.4|9004.4|9020.5|9008.5|9015.8|9003.8|0
1634681100000|2021-10-19 22:05:00|9015.8|9003.8|9015.3|9003.3|9016.4|9004.4|9014.9|9002.9|0
1634681400000|2021-10-19 22:10:00|9015.4|9003.4|9015.8|9003.8|9016.4|9004.4|9015.3|9003.3|0
1634681700000|2021-10-19 22:15:00|9016.4|9004.4|9012.7|9000.7|9016.4|9004.4|9012.2|9000.2|0
1634682000000|2021-10-19 22:20:00|9013.1|9001.1|9015.5|9003.5|9015.7|9003.7|9012.7|9000.7|0
1634682300000|2021-10-19 22:25:00|9015.7|9003.7|9013.7|9001.7|9015.7|9003.7|9013.1|9001.1|0
1634682600000|2021-10-19 22:30:00|9013.1|9001.1|9011.6|8999.6|9013.1|9001.1|9011.6|8999.6|0
1634682900000|2021-10-19 22:35:00|9011.5|8999.5|9011.2|8999.2|9013.1|9001.1|9010.7|8998.7|0
1634683200000|2021-10-19 22:40:00|9011.6|8999.6|9012.9|9000.9|9013.7|9001.7|9011.2|8999.2|0
1634683500000|2021-10-19 22:45:00|9012.7|9000.7|9012.2|9000.2|9013.1|9001.1|9011.2|8999.2|0
1634683800000|2021-10-19 22:50:00|9011.6|8999.6|9013.1|9001.1|9013.7|9001.7|9011.6|8999.6|0
1634684100000|2021-10-19 22:55:00|9013.2|9001.2|9013.1|9001.1|9015.2|9003.2|9013.1|9001.1|0
1634684400000|2021-10-19 23:00:00|9012.7|9000.7|9012.6|9000.6|9013.7|9001.7|9012.2|9000.2|0
1634684700000|2021-10-19 23:05:00|9012.5|9000.5|9013.7|9001.7|9014.1|9002.1|9011.5|8999.5|0
1634685000000|2021-10-19 23:10:00|9014.1|9002.1|9015.2|9003.2|9015.2|9003.2|9013.7|9001.7|0
1634685300000|2021-10-19 23:15:00|9015.6|9003.6|9014.1|9002.1|9016.5|9004.5|9014.1|9002.1|0
1634685600000|2021-10-19 23:20:00|9014.3|9002.3|9013.7|9001.7|9014.5|9002.5|9013.7|9001.7|0
1634685900000|2021-10-19 23:25:00|9013.6|9001.6|9015.2|9003.2|9015.2|9003.2|9012.6|9000.6|0
1634686200000|2021-10-19 23:30:00|9015.6|9003.6|9015.6|9003.6|9015.6|9003.6|9014.1|9002.1|0
1634686500000|2021-10-19 23:35:00|9016|9004|9019.4|9007.4|9019.5|9007.5|9016|9004|0
1634686800000|2021-10-19 23:40:00|9018.8|9006.8|9016.6|9004.6|9019.4|9007.4|9016.6|9004.6|0
1634687100000|2021-10-19 23:45:00|9016.5|9004.5|9019.6|9007.6|9020|9008|9015.7|9003.7|0
1634687400000|2021-10-19 23:50:00|9020|9008|9018.1|9006.1|9020.6|9008.6|9018.1|9006.1|0
1634687700000|2021-10-19 23:55:00|9018.3|9006.3|9018.1|9006.1|9019.1|9007.1|9017.6|9005.6|0
1634688000000|2021-10-20 00:00:00|9018.2|9006.2|9017.8|9005.8|9020|9008|9017.3|9005.3|0
1634688300000|2021-10-20 00:05:00|9017.7|9005.7|9013.3|9001.3|9018.4|9006.4|9012.4|9000.4|0
1634688600000|2021-10-20 00:10:00|9013.5|9001.5|9015.8|9003.8|9016.7|9004.7|9012.8|9000.8|0
1634688900000|2021-10-20 00:15:00|9015.5|9003.5|9008.6|8996.6|9016.6|9004.6|9008.2|8996.2|0
1634689200000|2021-10-20 00:20:00|9008.4|8996.4|9006|8994|9009.2|8997.2|9006|8994|0
1634689500000|2021-10-20 00:25:00|9006.2|8994.2|9008.1|8996.1|9009.7|8997.7|9004.9|8992.9|0
1634689800000|2021-10-20 00:30:00|9008|8996|9009.1|8997.1|9010.2|8998.2|9004.9|8992.9|0
1634690100000|2021-10-20 00:35:00|9009.3|8997.3|9011.6|8999.6|9012.7|9000.7|9009.1|8997.1|0
1634690400000|2021-10-20 00:40:00|9011.8|8999.8|9015.3|9003.3|9015.3|9003.3|9011.8|8999.8|0
1634690700000|2021-10-20 00:45:00|9015.1|9003.1|9012.1|9000.1|9017.4|9005.4|9011.6|8999.6|0
1634691000000|2021-10-20 00:50:00|9011.9|8999.9|9013.2|9001.2|9013.7|9001.7|9007.8|8995.8|0
1634691300000|2021-10-20 00:55:00|9013.1|9001.1|9010|8998|9013.7|9001.7|9009.5|8997.5|0
1634691600000|2021-10-20 01:00:00|9010.2|8998.2|9007.5|8995.5|9011.1|8999.1|9007.4|8995.4|0
1634691900000|2021-10-20 01:05:00|9007.4|8995.4|9005.3|8993.3|9008.4|8996.4|9003.5|8991.5|0
1634692200000|2021-10-20 01:10:00|9005.1|8993.1|9002.2|8990.2|9005.3|8993.3|9002.2|8990.2|0
1634692500000|2021-10-20 01:15:00|9001.8|8989.8|9002.1|8990.1|9002.2|8990.2|9000|8988|0
1634692800000|2021-10-20 01:20:00|9002.3|8990.3|9010.5|8998.5|9011.6|8999.6|9002.3|8990.3|0
1634693100000|2021-10-20 01:25:00|9010.6|8998.6|9013.6|9001.6|9013.6|9001.6|9010.4|8998.4|0
1634693400000|2021-10-20 01:30:00|9013.2|9001.2|9012.5|9000.5|9014.7|9002.7|9011.5|8999.5|0
1634693700000|2021-10-20 01:35:00|9012.6|9000.6|9014.6|9002.6|9015.1|9003.1|9009.8|8997.8|0
1634694000000|2021-10-20 01:40:00|9014.2|9002.2|9009.3|8997.3|9014.2|9002.2|9009.3|8997.3|0
1634694300000|2021-10-20 01:45:00|9008.7|8996.7|9008.8|8996.8|9009.4|8997.4|9006.2|8994.2|0
1634694600000|2021-10-20 01:50:00|9008.6|8996.6|9008.8|8996.8|9010.5|8998.5|9008.3|8996.3|0
1634694900000|2021-10-20 01:55:00|9009|8997|9008.4|8996.4|9009.5|8997.5|9007.3|8995.3|0
1634695200000|2021-10-20 02:00:00|9008.3|8996.3|9007.8|8995.8|9009.4|8997.4|9006.7|8994.7|0
1634695500000|2021-10-20 02:05:00|9008|8996|9006.3|8994.3|9008.4|8996.4|9004.2|8992.2|0
1634695800000|2021-10-20 02:10:00|9006.5|8994.5|9003.6|8991.6|9007.8|8995.8|9003.1|8991.1|0
1634696100000|2021-10-20 02:15:00|9003.4|8991.4|9004.1|8992.1|9004.1|8992.1|9002|8990|0
1634696400000|2021-10-20 02:20:00|9003.9|8991.9|9000.9|8988.9|9005.2|8993.2|9000.9|8988.9|0
1634696700000|2021-10-20 02:25:00|9000.7|8988.7|9003.1|8991.1|9004.1|8992.1|8998.8|8986.8|0
1634697000000|2021-10-20 02:30:00|9002.9|8990.9|8998.9|8986.9|9002.9|8990.9|8998.9|8986.9|0
1634697300000|2021-10-20 02:35:00|8998.7|8986.7|8999.4|8987.4|9002.1|8990.1|8996.8|8984.8|0
1634697600000|2021-10-20 02:40:00|8999.6|8987.6|9000.4|8988.4|9002.1|8990.1|8997.9|8985.9|0
1634697900000|2021-10-20 02:45:00|9000.3|8988.3|9001.1|8989.1|9002.2|8990.2|8999|8987|0
1634698200000|2021-10-20 02:50:00|9001|8989|9001.5|8989.5|9002.1|8990.1|9000|8988|0
1634698500000|2021-10-20 02:55:00|9001.7|8989.7|9001.5|8989.5|9002.6|8990.6|9000|8988|0
1634698800000|2021-10-20 03:00:00|9001.7|8989.7|9001|8989|9003.2|8991.2|9000|8988|0
1634699100000|2021-10-20 03:05:00|9001.5|8989.5|9002.5|8990.5|9003.1|8991.1|9001|8989|0
1634699400000|2021-10-20 03:10:00|9002.3|8990.3|9000.4|8988.4|9004.1|8992.1|8999.9|8987.9|0
1634699700000|2021-10-20 03:15:00|9000.6|8988.6|9002.1|8990.1|9002.5|8990.5|8999.9|8987.9|0
1634700000000|2021-10-20 03:20:00|9002|8990|9005.7|8993.7|9005.7|8993.7|9002|8990|0
1634700300000|2021-10-20 03:25:00|9005.5|8993.5|9007.8|8995.8|9008.4|8996.4|9005.3|8993.3|0
1634700600000|2021-10-20 03:30:00|9007.7|8995.7|9006.7|8994.7|9008.3|8996.3|9006.2|8994.2|0
1634700900000|2021-10-20 03:35:00|9006.9|8994.9|9005.7|8993.7|9007.3|8995.3|9005.2|8993.2|0
1634701200000|2021-10-20 03:40:00|9005.5|8993.5|9006.3|8994.3|9007.3|8995.3|9005.2|8993.2|0
1634701500000|2021-10-20 03:45:00|9006.1|8994.1|9007.3|8995.3|9007.8|8995.8|9005.7|8993.7|0
1634701800000|2021-10-20 03:50:00|9007.1|8995.1|9005.3|8993.3|9007.3|8995.3|9005.3|8993.3|0
1634702100000|2021-10-20 03:55:00|9005.5|8993.5|9010|8998|9011|8999|9005.5|8993.5|0
1634702400000|2021-10-20 04:00:00|9010.1|8998.1|9008.5|8996.5|9010.7|8998.7|9007.9|8995.9|0
1634702700000|2021-10-20 04:05:00|9008.3|8996.3|9005.8|8993.8|9008.5|8996.5|9005.4|8993.4|0
1634703000000|2021-10-20 04:10:00|9005.7|8993.7|9006.4|8994.4|9006.4|8994.4|9005.4|8993.4|0
1634703300000|2021-10-20 04:15:00|9006|8994|9005.8|8993.8|9006.4|8994.4|9005.3|8993.3|0
1634703600000|2021-10-20 04:20:00|9005.6|8993.6|9004.7|8992.7|9006.4|8994.4|9004.2|8992.2|0
1634703900000|2021-10-20 04:25:00|9004.5|8992.5|9005.3|8993.3|9005.8|8993.8|9004.3|8992.3|0
1634704200000|2021-10-20 04:30:00|9005.5|8993.5|9005.8|8993.8|9006.4|8994.4|9005.3|8993.3|0
1634704500000|2021-10-20 04:35:00|9005.6|8993.6|9006.4|8994.4|9006.4|8994.4|9005.3|8993.3|0
1634704800000|2021-10-20 04:40:00|9006|8994|9005.3|8993.3|9006.4|8994.4|9005.3|8993.3|0
1634705100000|2021-10-20 04:45:00|9005.4|8993.4|9005.8|8993.8|9006.4|8994.4|9005.3|8993.3|0
1634705400000|2021-10-20 04:50:00|9006|8994|9005.8|8993.8|9006.4|8994.4|9005.3|8993.3|0
1634705700000|2021-10-20 04:55:00|9005.6|8993.6|9005.3|8993.3|9007.4|8995.4|9005.3|8993.3|0
1634706000000|2021-10-20 05:00:00|9004.9|8992.9|9002.2|8990.2|9004.9|8992.9|9002.2|8990.2|0
1634706300000|2021-10-20 05:05:00|9002.4|8990.4|8999|8987|9003.3|8991.3|8997.9|8985.9|0
1634706600000|2021-10-20 05:10:00|8998.8|8986.8|8996.9|8984.9|8999|8987|8994.8|8982.8|0
1634706900000|2021-10-20 05:15:00|8997|8985|8997|8985|8998|8986|8995.9|8983.9|0
1634707200000|2021-10-20 05:20:00|8996.8|8984.8|8994.9|8982.9|8997|8985|8993.9|8981.9|0
1634707500000|2021-10-20 05:25:00|8995.3|8983.3|8996.9|8984.9|8997|8985|8995.3|8983.3|0
1634707800000|2021-10-20 05:30:00|8996.7|8984.7|8994.8|8982.8|8996.9|8984.9|8994.2|8982.2|0
1634708100000|2021-10-20 05:35:00|8995.2|8983.2|8995.8|8983.8|8996.4|8984.4|8994.8|8982.8|0
1634708400000|2021-10-20 05:40:00|8996.2|8984.2|8996.2|8984.2|8998.3|8986.3|8996.2|8984.2|0
1634708700000|2021-10-20 05:45:00|8996.4|8984.4|8997.3|8985.3|8997.7|8985.7|8996.2|8984.2|0
1634709000000|2021-10-20 05:50:00|8997.7|8985.7|8999.4|8987.4|8999.5|8987.5|8997.3|8985.3|0
1634709300000|2021-10-20 05:55:00|8998.8|8986.8|8998.3|8986.3|9001.5|8989.5|8998.3|8986.3|0
1634709600000|2021-10-20 06:00:00|8998.4|8986.4|8990.4|8985.4|9002.9|8997.9|8987.4|8982.4|13
1634709900000|2021-10-20 06:05:00|8989.9|8984.9|8988.4|8983.4|8990.4|8985.4|8988.4|8983.4|4
1634710200000|2021-10-20 06:10:00|8987.9|8982.9|8989.4|8984.4|8990.4|8985.4|8984.4|8979.4|16
1634710500000|2021-10-20 06:15:00|8990.4|8985.4|8986.4|8981.4|8991.9|8986.9|8984.9|8979.9|6
1634710800000|2021-10-20 06:20:00|8986.9|8981.9|8980.4|8975.4|8986.9|8981.9|8980.4|8975.4|10
1634711100000|2021-10-20 06:25:00|8979.9|8974.9|8983.4|8978.4|8983.9|8978.9|8978.9|8973.9|15
1634711400000|2021-10-20 06:30:00|8985.4|8980.4|8987.9|8982.9|8989.4|8984.4|8985.4|8980.4|12
1634711700000|2021-10-20 06:35:00|8987.4|8982.4|8987.4|8982.4|8989.9|8984.9|8984.9|8979.9|8
1634712000000|2021-10-20 06:40:00|8987.9|8982.9|8991.4|8986.4|8991.9|8986.9|8987.9|8982.9|4
1634712300000|2021-10-20 06:45:00|8992.4|8987.4|8993.4|8988.4|8993.9|8988.9|8990.4|8985.4|13
1634712600000|2021-10-20 06:50:00|8994.4|8989.4|8998.4|8993.4|8998.4|8993.4|8993.4|8988.4|14
1634712900000|2021-10-20 06:55:00|8998.9|8993.9|8986.9|8981.9|8999.9|8994.9|8985.4|8980.4|59
1634713200000|2021-10-20 07:00:00|8987.4|8982.4|8985.4|8980.4|8990.9|8985.9|8962.4|8957.4|584
1634713500000|2021-10-20 07:05:00|8984.9|8979.9|9009.9|9004.9|9009.9|9004.9|8982.4|8977.4|262
1634713800000|2021-10-20 07:10:00|9010.4|9005.4|9019.4|9014.4|9019.9|9014.9|9006.4|9001.4|158
1634714100000|2021-10-20 07:15:00|9018.9|9013.9|9030.4|9025.4|9035.4|9030.4|9015.9|9010.9|156
1634714400000|2021-10-20 07:20:00|9030.9|9025.9|9026.4|9021.4|9031.9|9026.9|9023.9|9018.9|70
1634714700000|2021-10-20 07:25:00|9025.9|9020.9|9025.9|9020.9|9028.4|9023.4|9016.9|9011.9|68
1634715000000|2021-10-20 07:30:00|9025.4|9020.4|9032.4|9027.4|9033.9|9028.9|9023.4|9018.4|93
1634715300000|2021-10-20 07:35:00|9032.9|9027.9|9031.4|9026.4|9034.9|9029.9|9028.9|9023.9|59
1634715600000|2021-10-20 07:40:00|9031.7|9026.7|9034.7|9029.7|9038.7|9033.7|9030.7|9025.7|62
1634715900000|2021-10-20 07:45:00|9034.2|9029.2|9019.7|9014.7|9035.7|9030.7|9019.7|9014.7|52
1634716200000|2021-10-20 07:50:00|9020.2|9015.2|9011.7|9006.7|9023.7|9018.7|9009.7|9004.7|82
1634716500000|2021-10-20 07:55:00|9012.2|9007.2|8997.7|8992.7|9012.2|9007.2|8996.2|8991.2|96
1634716800000|2021-10-20 08:00:00|8998.2|8993.2|8998.2|8993.2|9001.7|8996.7|8995.7|8990.7|57
1634717100000|2021-10-20 08:05:00|8997.7|8992.7|8998.7|8993.7|9002.7|8997.7|8994.2|8989.2|30
1634717400000|2021-10-20 08:10:00|8998.2|8993.2|8999.7|8994.7|9004.2|8999.2|8997.2|8992.2|41
1634717700000|2021-10-20 08:15:00|8998.7|8993.7|8998.7|8993.7|8999.2|8994.2|8990.2|8985.2|49
1634718000000|2021-10-20 08:20:00|8998.2|8993.2|9001.2|8996.2|9003.2|8998.2|8989.7|8984.7|40
1634718300000|2021-10-20 08:25:00|9001.7|8996.7|8999.7|8994.7|9003.7|8998.7|8999.7|8994.7|24
1634718600000|2021-10-20 08:30:00|9000.2|8995.2|8991.2|8986.2|9004.7|8999.7|8990.2|8985.2|29
1634718900000|2021-10-20 08:35:00|8991.7|8986.7|8986.2|8981.2|8991.7|8986.7|8984.2|8979.2|75
1634719200000|2021-10-20 08:40:00|8986.7|8981.7|8996.2|8991.2|8996.2|8991.2|8983.7|8978.7|50
1634719500000|2021-10-20 08:45:00|8997.2|8992.2|9005.7|9000.7|9006.7|9001.7|8996.7|8991.7|66
1634719800000|2021-10-20 08:50:00|9006.2|9001.2|9004.2|8999.2|9010.2|9005.2|9002.2|8997.2|30
1634720100000|2021-10-20 08:55:00|9003.2|8998.2|9008.7|9003.7|9013.2|9008.2|9003.2|8998.2|85
1634720400000|2021-10-20 09:00:00|9009.2|9004.2|9004.2|8999.2|9010.2|9005.2|9004.2|8999.2|30
1634720700000|2021-10-20 09:05:00|9003.2|8998.2|9003.2|8998.2|9008.2|9003.2|9000.7|8995.7|38
1634721000000|2021-10-20 09:10:00|9002.7|8997.7|8998.2|8993.2|9006.2|9001.2|8998.2|8993.2|46
1634721300000|2021-10-20 09:15:00|8997.2|8992.2|8995.2|8990.2|8997.7|8992.7|8994.7|8989.7|78
1634721600000|2021-10-20 09:20:00|8994.7|8989.7|8997.7|8992.7|8999.7|8994.7|8993.7|8988.7|80
1634721900000|2021-10-20 09:25:00|8998.2|8993.2|9012.2|9007.2|9012.2|9007.2|8997.7|8992.7|108
1634722200000|2021-10-20 09:30:00|9012.7|9007.7|9008.7|9003.7|9015.2|9010.2|9006.7|9001.7|61
1634722500000|2021-10-20 09:35:00|9008.2|9003.2|9010.2|9005.2|9011.2|9006.2|9007.2|9002.2|63
1634722800000|2021-10-20 09:40:00|9009.2|9004.2|9009.2|9004.2|9011.2|9006.2|9006.7|9001.7|81
1634723100000|2021-10-20 09:45:00|9008.7|9003.7|9000.7|8995.7|9009.2|9004.2|9000.2|8995.2|28
1634723400000|2021-10-20 09:50:00|9000.2|8995.2|9007.7|9002.7|9009.2|9004.2|9000.2|8995.2|41
1634723700000|2021-10-20 09:55:00|9008.2|9003.2|9016.7|9011.7|9017.2|9012.2|9008.2|9003.2|57
1634724000000|2021-10-20 10:00:00|9017.2|9012.2|9013.7|9008.7|9018.2|9013.2|9013.2|9008.2|68
1634724300000|2021-10-20 10:05:00|9014.2|9009.2|9014.7|9009.7|9016.2|9011.2|9013.2|9008.2|19
1634724600000|2021-10-20 10:10:00|9015.2|9010.2|9018.7|9013.7|9019.2|9014.2|9014.2|9009.2|43
1634724900000|2021-10-20 10:15:00|9019.2|9014.2|9011.2|9006.2|9022.7|9017.7|9011.2|9006.2|30
1634725200000|2021-10-20 10:20:00|9012.2|9007.2|9014.2|9009.2|9014.7|9009.7|9006.7|9001.7|37
1634725500000|2021-10-20 10:25:00|9014.7|9009.7|9022.2|9017.2|9023.7|9018.7|9014.2|9009.2|44
1634725800000|2021-10-20 10:30:00|9021.7|9016.7|9025.7|9020.7|9026.2|9021.2|9020.2|9015.2|39
1634726100000|2021-10-20 10:35:00|9025.2|9020.2|9023.7|9018.7|9026.2|9021.2|9022.2|9017.2|39
1634726400000|2021-10-20 10:40:00|9024.2|9019.2|9028.7|9023.7|9028.7|9023.7|9023.2|9018.2|89
1634726700000|2021-10-20 10:45:00|9028.2|9023.2|9031.7|9026.7|9031.7|9026.7|9028.2|9023.2|50
1634727000000|2021-10-20 10:50:00|9032.2|9027.2|9032.7|9027.7|9034.2|9029.2|9027.7|9022.7|93
1634727300000|2021-10-20 10:55:00|9033.2|9028.2|9029.2|9024.2|9034.2|9029.2|9027.7|9022.7|41
1634727600000|2021-10-20 11:00:00|9029.7|9024.7|9028.2|9023.2|9031.2|9026.2|9025.7|9020.7|36
1634727900000|2021-10-20 11:05:00|9028.7|9023.7|9034.7|9029.7|9035.2|9030.2|9028.2|9023.2|82
1634728200000|2021-10-20 11:10:00|9035.2|9030.2|9031.7|9026.7|9035.2|9030.2|9029.7|9024.7|40
1634728500000|2021-10-20 11:15:00|9031.2|9026.2|9036.2|9031.2|9038.7|9033.7|9031.2|9026.2|40
1634728800000|2021-10-20 11:20:00|9035.7|9030.7|9036.7|9031.7|9040.2|9035.2|9035.2|9030.2|160
1634729100000|2021-10-20 11:25:00|9037.2|9032.2|9029.2|9024.2|9038.7|9033.7|9029.2|9024.2|45
1634729400000|2021-10-20 11:30:00|9029.7|9024.7|9026.2|9021.2|9032.2|9027.2|9025.2|9020.2|28
1634729700000|2021-10-20 11:35:00|9026.7|9021.7|9024.2|9019.2|9027.2|9022.2|9023.7|9018.7|19
1634730000000|2021-10-20 11:40:00|9024.5|9019.5|9019|9014|9027|9022|9017.5|9012.5|42
1634730300000|2021-10-20 11:45:00|9018.5|9013.5|9017|9012|9021.5|9016.5|9016|9011|44
1634730600000|2021-10-20 11:50:00|9016.5|9011.5|9016|9011|9019|9014|9015|9010|46
1634730900000|2021-10-20 11:55:00|9016.5|9011.5|9019|9014|9020.5|9015.5|9015.5|9010.5|34
1634731200000|2021-10-20 12:00:00|9019.5|9014.5|9018|9013|9021|9016|9016|9011|26
1634731500000|2021-10-20 12:05:00|9017.5|9012.5|9018|9013|9022|9017|9014.5|9009.5|38
1634731800000|2021-10-20 12:10:00|9018.5|9013.5|9018.5|9013.5|9021.5|9016.5|9017.5|9012.5|37
1634732100000|2021-10-20 12:15:00|9017.5|9012.5|9009.5|9004.5|9020.5|9015.5|9008.5|9003.5|68
1634732400000|2021-10-20 12:20:00|9010.5|9005.5|9013|9008|9013.5|9008.5|9008.5|9003.5|51
1634732700000|2021-10-20 12:25:00|9012.5|9007.5|9014.5|9009.5|9016.5|9011.5|9011.5|9006.5|15
1634733000000|2021-10-20 12:30:00|9014|9009|9012.5|9007.5|9015|9010|9011.5|9006.5|64
1634733300000|2021-10-20 12:35:00|9011.5|9006.5|9004.5|8999.5|9013|9008|9004.5|8999.5|39
1634733600000|2021-10-20 12:40:00|9005.5|9000.5|8994.5|8989.5|9005.5|9000.5|8994|8989|46
1634733900000|2021-10-20 12:45:00|8995.5|8990.5|8989.5|8984.5|8995.5|8990.5|8988.5|8983.5|61
1634734200000|2021-10-20 12:50:00|8990|8985|8986|8981|8990|8985|8985.5|8980.5|41
1634734500000|2021-10-20 12:55:00|8985.5|8980.5|8981|8976|8989.5|8984.5|8981|8976|92
1634734800000|2021-10-20 13:00:00|8980.5|8975.5|8982|8977|8984.5|8979.5|8976|8971|78
1634735100000|2021-10-20 13:05:00|8982.5|8977.5|8981.5|8976.5|8985|8980|8979|8974|32
1634735400000|2021-10-20 13:10:00|8981|8976|8974.5|8969.5|8984|8979|8974.5|8969.5|76
1634735700000|2021-10-20 13:15:00|8974|8969|8973.5|8968.5|8976.5|8971.5|8970.5|8965.5|73
1634736000000|2021-10-20 13:20:00|8973|8968|8979|8974|8982.5|8977.5|8972.5|8967.5|66
1634736300000|2021-10-20 13:25:00|8978.5|8973.5|8982|8977|8983.5|8978.5|8977.5|8972.5|50
1634736600000|2021-10-20 13:30:00|8982.5|8977.5|8988|8983|8989.5|8984.5|8976.5|8971.5|162
1634736900000|2021-10-20 13:35:00|8987.5|8982.5|8984.5|8979.5|8991|8986|8982|8977|109
1634737200000|2021-10-20 13:40:00|8985|8980|8995.5|8990.5|8996|8991|8984|8979|91
1634737500000|2021-10-20 13:45:00|8995|8990|8995.5|8990.5|9003.5|8998.5|8994.5|8989.5|90
1634737800000|2021-10-20 13:50:00|8996|8991|8993|8988|8998.5|8993.5|8992.5|8987.5|117
1634738100000|2021-10-20 13:55:00|8993.5|8988.5|8980|8975|8995|8990|8978.5|8973.5|69
1634738400000|2021-10-20 14:00:00|8979.5|8974.5|8989|8984|8994|8989|8979|8974|48
1634738700000|2021-10-20 14:05:00|8989.5|8984.5|9003|8998|9003|8998|8988.5|8983.5|28
1634739000000|2021-10-20 14:10:00|9002.7|8997.7|9018.2|9013.2|9020.2|9015.2|9002.2|8997.2|130
1634739300000|2021-10-20 14:15:00|9018.7|9013.7|9016.2|9011.2|9020.2|9015.2|9013.7|9008.7|56
1634739600000|2021-10-20 14:20:00|9015.7|9010.7|9020.7|9015.7|9023.2|9018.2|9015.2|9010.2|42
1634739900000|2021-10-20 14:25:00|9020.2|9015.2|9031.2|9026.2|9032.2|9027.2|9020.2|9015.2|109
1634740200000|2021-10-20 14:30:00|9032.2|9027.2|9033.7|9028.7|9034.2|9029.2|9029.2|9024.2|106
1634740500000|2021-10-20 14:35:00|9034.2|9029.2|9035.7|9030.7|9038.7|9033.7|9030.2|9025.2|80
1634740800000|2021-10-20 14:40:00|9035.2|9030.2|9038.7|9033.7|9040.2|9035.2|9035.2|9030.2|55
1634741100000|2021-10-20 14:45:00|9038.2|9033.2|9036.2|9031.2|9041.2|9036.2|9035.7|9030.7|117
1634741400000|2021-10-20 14:50:00|9037.2|9032.2|9034.2|9029.2|9037.2|9032.2|9031.2|9026.2|77
1634741700000|2021-10-20 14:55:00|9034.7|9029.7|9036.7|9031.7|9038.2|9033.2|9033.2|9028.2|77
1634742000000|2021-10-20 15:00:00|9037.2|9032.2|9033.7|9028.7|9038.7|9033.7|9033.2|9028.2|46
1634742300000|2021-10-20 15:05:00|9034.2|9029.2|9032.7|9027.7|9035.7|9030.7|9030.7|9025.7|52
1634742600000|2021-10-20 15:10:00|9033.2|9028.2|9030.7|9025.7|9034.2|9029.2|9029.2|9024.2|32
1634742900000|2021-10-20 15:15:00|9031.2|9026.2|9031.2|9026.2|9031.7|9026.7|9026.7|9021.7|31
1634743200000|2021-10-20 15:20:00|9032.2|9027.2|9031.7|9026.7|9033.2|9028.2|9028.7|9023.7|86
1634743500000|2021-10-20 15:25:00|9031.2|9026.2|9024.2|9019.2|9031.7|9026.7|9022.2|9017.2|281
1634743800000|2021-10-20 15:30:00|9024.7|9018.7|9022.7|9016.7|9026.7|9019.7|9017.7|9011.7|469
1634744100000|2021-10-20 15:35:00|9023.7|9015.7|9018.7|9011.7|9024.7|9018.7|9017.7|9011.7|122
1634744400000|2021-10-20 15:40:00|9017.7|9012.7|9019.7|9013.7|9020.7|9014.7|9017.7|9011.7|41
1634744700000|2021-10-20 15:45:00||9012.7||9013.7||9013.7||9012.7|36
1634745000000|2021-10-20 15:50:00|9018.7|9012.7|9019.7|9013.7|9019.7|9013.7|9018.7|9011.7|22
1634745300000|2021-10-20 15:55:00|9020.7|9012.7|9020.7|9014.7|9020.7|9014.7|9019.7|9012.7|49
1634745600000|2021-10-20 16:00:00|9021.7|9015.7|9022.7|9016.7|9022.7|9016.7|9021.7|9015.7|5
1634745900000|2021-10-20 16:05:00|9023.7|9017.7|9022.7|9016.7|9023.7|9017.7|9022.7|9015.7|7
1634746200000|2021-10-20 16:10:00|9021.7|9015.7|9023.7|9017.7|9023.7|9017.7|9021.7|9015.7|26
1634746500000|2021-10-20 16:15:00|9022.7|9016.7|9022.7|9016.7|9022.7|9016.7|9021.7|9015.7|7
1634746800000|2021-10-20 16:20:00|9021.7|9015.7|9020.7|9013.7|9021.7|9015.7|9019.7|9013.7|19
1634747100000|2021-10-20 16:25:00|9019.7|9014.7|9017.7|9011.7|9020.7|9014.7|9017.7|9011.7|31
1634747400000|2021-10-20 16:30:00|9018.7|9012.7|9020.7|9013.7|9020.7|9014.7|9017.7|9011.7|16
1634747700000|2021-10-20 16:35:00|9019.7|9014.7|9019.7|9013.7|9019.7|9014.7|9019.7|9013.7|2
1634748000000|2021-10-20 16:40:00|9018.7|9012.7|9019.7|9013.7|9019.7|9013.7|9018.7|9012.7|27
1634748300000|2021-10-20 16:45:00||9012.7||9013.7||9013.7||9012.7|27
1634748600000|2021-10-20 16:50:00|9018.7|9012.7|9019.7|9013.7|9019.7|9013.7|9018.7|9012.7|9
1634748900000|2021-10-20 16:55:00||9012.7||9013.7||9013.7||9012.7|9
1634749200000|2021-10-20 17:00:00|9018.7|9012.7|9019.7|9012.7|9019.7|9012.7|9016.7|9009.7|41
1634749500000|2021-10-20 17:05:00|9018.7|9013.7|9018.7|9012.7|9019.7|9013.7|9018.7|9012.7|14
1634749800000|2021-10-20 17:10:00|9019.7|9013.7|9018.7|9012.7|9019.7|9013.7|9018.7|9012.7|16
1634750100000|2021-10-20 17:15:00|9017.7|9011.7|9013.7|9007.7|9017.7|9011.7|9013.7|9007.7|8
1634750400000|2021-10-20 17:20:00|9014.7|9008.7|9017.7|9010.7|9017.7|9010.7|9011.7|9004.7|22
1634750700000|2021-10-20 17:25:00|9016.7|9009.7|9017.7|9010.7|9018.7|9011.7|9015.7|9009.7|2
1634751000000|2021-10-20 17:30:00|9016.7|9009.7|9015.7|9008.7|9017.7|9009.7|9011.7|9005.7|4
1634751300000|2021-10-20 17:35:00|9016.7|9009.7|9014.7|9007.7|9016.7|9009.7|9013.7|9007.7|2
1634751600000|2021-10-20 17:40:00|9013.7|9008.7|9012.7|9006.7|9013.7|9008.7|9011.7|9005.7|7
1634751900000|2021-10-20 17:45:00|9013.7|9005.7|9012.7|9006.7|9013.7|9006.7|9012.7|9005.7|6
1634752200000|2021-10-20 17:50:00|9013.7|9007.7|9013.7|9007.7|9013.7|9007.7|9013.7|9006.7|12
1634752500000|2021-10-20 17:55:00|9015.7|9006.7|9019.3|9007.3|9019.3|9009.7|9013.7|9006.7|36
1634752800000|2021-10-20 18:00:00|9019.2|9007.2|9021.9|9009.9|9022.8|9010.8|9018.1|9006.1|0
1634753100000|2021-10-20 18:05:00|9021.8|9009.8|9024|9012|9024|9012|9021.8|9009.8|0
1634753400000|2021-10-20 18:10:00|9023|9011|9024.1|9012.1|9025.1|9013.1|9022.9|9010.9|0
1634753700000|2021-10-20 18:15:00|9024|9012|9023.9|9011.9|9025.5|9013.5|9023.9|9011.9|0
1634754000000|2021-10-20 18:20:00|9024|9012|9021.7|9009.7|9024.1|9012.1|9021.6|9009.6|0
1634754300000|2021-10-20 18:25:00|9021.8|9009.8|9024|9012|9024|9012|9021.7|9009.7|0
1634754600000|2021-10-20 18:30:00|9023.9|9011.9|9024.7|9012.7|9025.5|9013.5|9022.4|9010.4|0
1634754900000|2021-10-20 18:35:00|9024.6|9012.6|9023.7|9011.7|9025.6|9013.6|9023.6|9011.6|0
1634755200000|2021-10-20 18:40:00|9023.6|9011.6|9021.3|9009.3|9023.9|9011.9|9021.3|9009.3|0
1634755500000|2021-10-20 18:45:00|9021.4|9009.4|9023.4|9011.4|9023.5|9011.5|9021.3|9009.3|0
1634755800000|2021-10-20 18:50:00|9023.5|9011.5|9023.8|9011.8|9023.9|9011.9|9021.4|9009.4|0
1634756100000|2021-10-20 18:55:00|9023.9|9011.9|9023.7|9011.7|9025|9013|9022.8|9010.8|0
1634756400000|2021-10-20 19:00:00|9023.9|9011.9|9023.9|9011.9|9025.9|9013.9|9023.8|9011.8|0
1634756700000|2021-10-20 19:05:00|9024|9012|9026.2|9014.2|9027.2|9015.2|9024|9012|0
1634757000000|2021-10-20 19:10:00|9026.1|9014.1|9024.8|9012.8|9027.2|9015.2|9024.7|9012.7|0
1634757300000|2021-10-20 19:15:00|9024.7|9012.7|9023.5|9011.5|9024.7|9012.7|9021.2|9009.2|0
1634757600000|2021-10-20 19:20:00|9023.4|9011.4|9024.5|9012.5|9025.5|9013.5|9022.1|9010.1|0
1634757900000|2021-10-20 19:25:00|9025|9013|9023.1|9011.1|9025.5|9013.5|9023.1|9011.1|0
1634758200000|2021-10-20 19:30:00|9023|9011|9024.2|9012.2|9024.2|9012.2|9021|9009|0
1634758500000|2021-10-20 19:35:00|9023.7|9011.7|9020.5|9008.5|9024.1|9012.1|9020.5|9008.5|0
1634758800000|2021-10-20 19:40:00|9021.5|9009.5|9024|9012|9025.2|9013.2|9021.5|9009.5|0
1634759100000|2021-10-20 19:45:00|9024.1|9012.1|9021.3|9009.3|9025.5|9013.5|9021.3|9009.3|0
1634759400000|2021-10-20 19:50:00|9021.2|9009.2|9021.2|9009.2|9024.2|9012.2|9020.1|9008.1|0
1634759700000|2021-10-20 19:55:00|9021.1|9009.1|9024.8|9012.8|9026.3|9014.3|9019.3|9007.3|0
1634760000000|2021-10-20 20:00:00|9026.6|9014.6|9020.1|9008.1|9030.4|9018.4|9019.6|9007.6|0
1634760300000|2021-10-20 20:05:00|9020|9008|9016.7|9004.7|9021.1|9009.1|9016.2|9004.2|0
1634760600000|2021-10-20 20:10:00|9017.1|9005.1|9018.2|9006.2|9020.1|9008.1|9016.2|9004.2|0
1634760900000|2021-10-20 20:15:00|9018.1|9006.1|9018.2|9006.2|9018.6|9006.6|9016.2|9004.2|0
1634761200000|2021-10-20 20:20:00|9018.4|9006.4|9016|9004|9019|9007|9016|9004|0
1634761500000|2021-10-20 20:25:00|9015.8|9003.8|9016.4|9004.4|9017.9|9005.9|9014.5|9002.5|0
1634761800000|2021-10-20 20:30:00|9016.5|9004.5|9017.5|9005.5|9017.5|9005.5|9016.4|9004.4|0
1634762100000|2021-10-20 20:35:00|9017.9|9005.9|9018.4|9006.4|9018.4|9006.4|9017.5|9005.5|0
1634762400000|2021-10-20 20:40:00|9018.3|9006.3|9017.9|9005.9|9018.4|9006.4|9017.5|9005.5|0
1634762700000|2021-10-20 20:45:00|9018|9006|9016.9|9004.9|9019|9007|9016.9|9004.9|0
1634763000000|2021-10-20 20:50:00|9017.5|9005.5|9016.9|9004.9|9017.9|9005.9|9016.9|9004.9|0
1634763300000|2021-10-20 20:55:00|9017.3|9005.3|9017.3|9005.3|9017.9|9005.9|9016.9|9004.9|0
1634763600000|2021-10-20 21:00:00|9017.5|9005.5|9017.7|9005.7|9017.7|9005.7|9016.9|9004.9|0
1634763900000|2021-10-20 21:05:00|9017.3|9005.3|9017.9|9005.9|9017.9|9005.9|9017.1|9005.1|0
1634764500000|2021-10-20 21:15:00|9017.7|9005.7|9017.3|9005.3|9017.7|9005.7|9017.1|9005.1|0
1634764800000|2021-10-20 21:20:00|9017.5|9005.5|9017.3|9005.3|9017.5|9005.5|9017.1|9005.1|0
1634765100000|2021-10-20 21:25:00|9017.7|9005.7|9017.9|9005.9|9017.9|9005.9|9017.3|9005.3|0
1634765400000|2021-10-20 21:30:00|9017.7|9005.7|9017.7|9005.7|9017.7|9005.7|9017.5|9005.5|0
1634765700000|2021-10-20 21:35:00|9017.3|9005.3|9017.1|9005.1|9017.3|9005.3|9016.9|9004.9|0
1634766000000|2021-10-20 21:40:00|9016.9|9004.9|9017.1|9005.1|9017.1|9005.1|9016.9|9004.9|0
1634766300000|2021-10-20 21:45:00|9016.9|9004.9|9016.9|9004.9|9016.9|9004.9|9016.9|9004.9|0
1634766600000|2021-10-20 21:50:00|9017.3|9005.3|9017.1|9005.1|9017.3|9005.3|9016.9|9004.9|0
1634767200000|2021-10-20 22:00:00|9017.2|9005.2|9019|9007|9020.9|9008.9|9016.9|9004.9|0
1634767500000|2021-10-20 22:05:00|9018.6|9006.6|9017.5|9005.5|9019.2|9007.2|9017.5|9005.5|0
1634767800000|2021-10-20 22:10:00|9017.9|9005.9|9014|9002|9017.9|9005.9|9014|9002|0
1634768100000|2021-10-20 22:15:00|9013.4|9001.4|9016.9|9004.9|9016.9|9004.9|9013.4|9001.4|0
1634768400000|2021-10-20 22:20:00|9016.8|9004.8|9016.4|9004.4|9016.9|9004.9|9015.5|9003.5|0
1634768700000|2021-10-20 22:25:00|9016.8|9004.8|9015.5|9003.5|9016.8|9004.8|9014.9|9002.9|0
1634769000000|2021-10-20 22:30:00|9015.6|9003.6|9017.9|9005.9|9017.9|9005.9|9015.6|9003.6|0
1634769300000|2021-10-20 22:35:00|9018.1|9006.1|9017.9|9005.9|9019.4|9007.4|9016.8|9004.8|0
1634769600000|2021-10-20 22:40:00|9018.1|9006.1|9017.4|9005.4|9018.3|9006.3|9016.8|9004.8|0
1634769900000|2021-10-20 22:45:00|9017.5|9005.5|9017.4|9005.4|9017.9|9005.9|9017.2|9005.2|0
1634770200000|2021-10-20 22:50:00|9017.5|9005.5|9015.5|9003.5|9017.9|9005.9|9014.9|9002.9|0
1634770500000|2021-10-20 22:55:00|9015.9|9003.9|9015.9|9003.9|9016.4|9004.4|9014.9|9002.9|0
1634770800000|2021-10-20 23:00:00|9016|9004|9018.2|9006.2|9018.9|9006.9|9016|9004|0
1634771100000|2021-10-20 23:05:00|9018.3|9006.3|9017.4|9005.4|9018.9|9006.9|9016.7|9004.7|0
1634771400000|2021-10-20 23:10:00|9017.8|9005.8|9017.4|9005.4|9018.2|9006.2|9017.4|9005.4|0
1634771700000|2021-10-20 23:15:00|9017.3|9005.3|9013.9|9001.9|9017.4|9005.4|9013.5|9001.5|0
1634772000000|2021-10-20 23:20:00|9014.3|9002.3|9014.3|9002.3|9014.8|9002.8|9012.8|9000.8|0
1634772300000|2021-10-20 23:25:00|9013.9|9001.9|9014.8|9002.8|9015.4|9003.4|9013.3|9001.3|0
1634772600000|2021-10-20 23:30:00|9014.7|9002.7|9013.9|9001.9|9015.4|9003.4|9013.9|9001.9|0
1634772900000|2021-10-20 23:35:00|9014.3|9002.3|9014.3|9002.3|9015.4|9003.4|9013.3|9001.3|0
1634773200000|2021-10-20 23:40:00|9013.9|9001.9|9014.8|9002.8|9015.4|9003.4|9013.9|9001.9|0
1634773500000|2021-10-20 23:45:00|9014.6|9002.6|9011.8|8999.8|9014.8|9002.8|9011.8|8999.8|0
1634773800000|2021-10-20 23:50:00|9012.2|9000.2|9008.9|8996.9|9012.4|9000.4|9008.9|8996.9|0
1634774100000|2021-10-20 23:55:00|9009|8997|9010.7|8998.7|9012.7|9000.7|9008.9|8996.9|0
1634774400000|2021-10-21 00:00:00|9010.8|8998.8|9011.4|8999.4|9013.1|9001.1|9007.7|8995.7|0
1634774700000|2021-10-21 00:05:00|9011.6|8999.6|9012.5|9000.5|9013.1|9001.1|9011.2|8999.2|0
1634775000000|2021-10-21 00:10:00|9012.7|9000.7|9012.9|9000.9|9014.4|9002.4|9012.2|9000.2|0
1634775300000|2021-10-21 00:15:00|9012.5|9000.5|9008.4|8996.4|9012.9|9000.9|9004.6|8992.6|0
1634775600000|2021-10-21 00:20:00|9008.2|8996.2|9010.5|8998.5|9011.5|8999.5|9006.2|8994.2|0
1634775900000|2021-10-21 00:25:00|9010.4|8998.4|9008.8|8996.8|9010.5|8998.5|9007.3|8995.3|0
1634776200000|2021-10-21 00:30:00|9009|8997|9010.4|8998.4|9010.4|8998.4|9007.7|8995.7|0
1634776500000|2021-10-21 00:35:00|9009.8|8997.8|9017.1|9005.1|9018.2|9006.2|9009.8|8997.8|0
1634776800000|2021-10-21 00:40:00|9016.9|9004.9|9019.1|9007.1|9019.1|9007.1|9016|9004|0
1634777100000|2021-10-21 00:45:00|9018.9|9006.9|9019.1|9007.1|9020.2|9008.2|9018|9006|0
1634777400000|2021-10-21 00:50:00|9018.7|9006.7|9016.9|9004.9|9018.7|9006.7|9016.3|9004.3|0
1634777700000|2021-10-21 00:55:00|9017.4|9005.4|9019.2|9007.2|9019.5|9007.5|9015.9|9003.9|0
1634778000000|2021-10-21 01:00:00|9019.5|9007.5|9014.8|9002.8|9019.5|9007.5|9012.8|9000.8|0
1634778300000|2021-10-21 01:05:00|9014.9|9002.9|9012.8|9000.8|9016.3|9004.3|9012.2|9000.2|0
1634778600000|2021-10-21 01:10:00|9012.7|9000.7|9014.9|9002.9|9016|9004|9011.7|8999.7|0
1634778900000|2021-10-21 01:15:00|9014.5|9002.5|9016|9004|9018.1|9006.1|9012.8|9000.8|0
1634779200000|2021-10-21 01:20:00|9016.2|9004.2|9018|9006|9019.6|9007.6|9016|9004|0
1634779500000|2021-10-21 01:25:00|9017.6|9005.6|9012.8|9000.8|9017.6|9005.6|9012.7|9000.7|0
1634779800000|2021-10-21 01:30:00|9013|9001|9019|9007|9019|9007|9011.7|8999.7|0
1634780100000|2021-10-21 01:35:00|9019.1|9007.1|9025.6|9013.6|9026.7|9014.7|9019.1|9007.1|0
1634780400000|2021-10-21 01:40:00|9025.8|9013.8|9023.5|9011.5|9027.7|9015.7|9023.5|9011.5|0
1634780700000|2021-10-21 01:45:00|9023.7|9011.7|9027.7|9015.7|9027.7|9015.7|9023.5|9011.5|0
1634781000000|2021-10-21 01:50:00|9027.5|9015.5|9027.8|9015.8|9029.9|9017.9|9026.1|9014.1|0
1634781300000|2021-10-21 01:55:00|9028.2|9016.2|9028.2|9016.2|9029.9|9017.9|9026.7|9014.7|0
1634781600000|2021-10-21 02:00:00|9028|9016|9028.2|9016.2|9030.2|9018.2|9027.7|9015.7|0
1634781900000|2021-10-21 02:05:00|9028|9016|9028.8|9016.8|9028.8|9016.8|9027.7|9015.7|0
1634782200000|2021-10-21 02:10:00|9029.2|9017.2|9025.7|9013.7|9029.8|9017.8|9025.7|9013.7|0
1634782500000|2021-10-21 02:15:00|9025.9|9013.9|9024.6|9012.6|9027.2|9015.2|9024.6|9012.6|0
1634782800000|2021-10-21 02:20:00|9024.7|9012.7|9026.8|9014.8|9027.2|9015.2|9024.6|9012.6|0
1634783100000|2021-10-21 02:25:00|9026.7|9014.7|9028.3|9016.3|9030.3|9018.3|9026.2|9014.2|0
1634783400000|2021-10-21 02:30:00|9028.1|9016.1|9026.8|9014.8|9029.9|9017.9|9026.2|9014.2|0
1634783700000|2021-10-21 02:35:00|9026.6|9014.6|9028.9|9016.9|9028.9|9016.9|9025.7|9013.7|0
1634784000000|2021-10-21 02:40:00|9028.8|9016.8|9025.7|9013.7|9028.8|9016.8|9025.7|9013.7|0
1634784300000|2021-10-21 02:45:00|9025.8|9013.8|9025.7|9013.7|9027.8|9015.8|9025.7|9013.7|0
1634784600000|2021-10-21 02:50:00|9025.3|9013.3|9024.7|9012.7|9025.7|9013.7|9023.6|9011.6|0
1634784900000|2021-10-21 02:55:00|9024.6|9012.6|9027.2|9015.2|9027.7|9015.7|9024.6|9012.6|0
1634785200000|2021-10-21 03:00:00|9027.4|9015.4|9025.7|9013.7|9028.8|9016.8|9025.1|9013.1|0
1634785500000|2021-10-21 03:05:00|9025.5|9013.5|9025.7|9013.7|9025.7|9013.7|9024.6|9012.6|0
1634785800000|2021-10-21 03:10:00|9025.5|9013.5|9026.1|9014.1|9026.1|9014.1|9024.6|9012.6|0
1634786100000|2021-10-21 03:15:00|9026.3|9014.3|9021.4|9009.4|9027.1|9015.1|9021.4|9009.4|0
1634786400000|2021-10-21 03:20:00|9021.2|9009.2|9022.4|9010.4|9022.9|9010.9|9020.3|9008.3|0
1634786700000|2021-10-21 03:25:00|9022.2|9010.2|9021.4|9009.4|9023.5|9011.5|9021.4|9009.4|0
1634787000000|2021-10-21 03:30:00|9022|9010|9021.7|9009.7|9022.9|9010.9|9021.3|9009.3|0
1634787300000|2021-10-21 03:35:00|9021.8|9009.8|9022.4|9010.4|9022.9|9010.9|9021.3|9009.3|0
1634787600000|2021-10-21 03:40:00|9022.6|9010.6|9021.4|9009.4|9022.9|9010.9|9021.4|9009.4|0
1634787900000|2021-10-21 03:45:00|9021.8|9009.8|9019.3|9007.3|9022.9|9010.9|9019.3|9007.3|0
1634788200000|2021-10-21 03:50:00|9019.7|9007.7|9018.7|9006.7|9020.3|9008.3|9018.3|9006.3|0
1634788500000|2021-10-21 03:55:00|9018.5|9006.5|9014.4|9002.4|9019.3|9007.3|9014|9002|0
1634788800000|2021-10-21 04:00:00|9014|9002|9014.5|9002.5|9016.6|9004.6|9013|9001|0
1634789100000|2021-10-21 04:05:00|9014.7|9002.7|9013|9001|9015.1|9003.1|9011.4|8999.4|0
1634789400000|2021-10-21 04:10:00|9012.8|9000.8|9009.7|8997.7|9012.9|9000.9|9008.7|8996.7|0
1634789700000|2021-10-21 04:15:00|9009.5|8997.5|9005.4|8993.4|9009.5|8997.5|9004.3|8992.3|0
1634790000000|2021-10-21 04:20:00|9005.6|8993.6|9006.5|8994.5|9008.6|8996.6|9005.4|8993.4|0
1634790300000|2021-10-21 04:25:00|9006.1|8994.1|9002.3|8990.3|9007.5|8995.5|9000.7|8988.7|0
1634790600000|2021-10-21 04:30:00|9001.3|8989.3|9000.6|8988.6|9002.3|8990.3|8999.5|8987.5|0
1634790900000|2021-10-21 04:35:00|9000.5|8988.5|9000.7|8988.7|9002.7|8990.7|9000|8988|0
1634791200000|2021-10-21 04:40:00|9000.6|8988.6|9002.2|8990.2|9003.3|8991.3|9000.6|8988.6|0
1634791500000|2021-10-21 04:45:00|9002|8990|9003.8|8991.8|9003.8|8991.8|9000.7|8988.7|0
1634791800000|2021-10-21 04:50:00|9003.6|8991.6|9005.8|8993.8|9005.9|8993.9|9002.7|8990.7|0
1634792100000|2021-10-21 04:55:00|9005.6|8993.6|9006.7|8994.7|9006.9|8994.9|9003.7|8991.7|0
1634792400000|2021-10-21 05:00:00|9006.1|8994.1|9002.5|8990.5|9006.7|8994.7|9001.4|8989.4|0
1634792700000|2021-10-21 05:05:00|9002.7|8990.7|8999.4|8987.4|9004.7|8992.7|8999|8987|0
1634793000000|2021-10-21 05:10:00|8999|8987|8997.9|8985.9|8999.7|8987.7|8997.5|8985.5|0
1634793300000|2021-10-21 05:15:00|8997.7|8985.7|8995.2|8983.2|8997.7|8985.7|8990.9|8978.9|0
1634793600000|2021-10-21 05:20:00|8994.8|8982.8|8990.1|8978.1|8994.8|8982.8|8990.1|8978.1|0
1634793900000|2021-10-21 05:25:00|8991.1|8979.1|8990.9|8978.9|8991.1|8979.1|8988|8976|0
1634794200000|2021-10-21 05:30:00|8990.8|8978.8|8993|8981|8993|8981|8988.8|8976.8|0
1634794500000|2021-10-21 05:35:00|8992.6|8980.6|8988.9|8976.9|8993.6|8981.6|8988.4|8976.4|0
1634794800000|2021-10-21 05:40:00|8988.7|8976.7|8986.3|8974.3|8989.5|8977.5|8984.2|8972.2|0
1634795100000|2021-10-21 05:45:00|8986.2|8974.2|8982.2|8970.2|8988.4|8976.4|8982.1|8970.1|0
1634795400000|2021-10-21 05:50:00|8982.1|8970.1|8984.4|8972.4|8984.4|8972.4|8980|8968|0
1634795700000|2021-10-21 05:55:00|8984|8972|8984.4|8972.4|8986.5|8974.5|8983.3|8971.3|0
1634796000000|2021-10-21 06:00:00|8986|8974|8989.7|8984.7|8995.7|8990.7|8977.7|8970.2|34
1634796300000|2021-10-21 06:05:00|8991.7|8986.7|8991.2|8986.2|8995.2|8990.2|8990.2|8985.2|11
1634796600000|2021-10-21 06:10:00|8990.7|8985.7|8985.7|8980.7|8993.7|8988.7|8981.2|8976.2|18
1634796900000|2021-10-21 06:15:00|8985.2|8980.2|8985.2|8980.2|8987.7|8982.7|8982.7|8977.7|9
1634797200000|2021-10-21 06:20:00|8985.7|8980.7|8982.2|8977.2|8987.2|8982.2|8982.2|8977.2|7
1634797500000|2021-10-21 06:25:00|8981.2|8976.2|8981.2|8976.2|8983.2|8978.2|8979.7|8974.7|5
1634797800000|2021-10-21 06:30:00|8980.7|8975.7|8980.7|8975.7|8981.2|8976.2|8977.2|8972.2|24
1634798100000|2021-10-21 06:35:00|8979.7|8974.7|8981.2|8976.2|8983.2|8978.2|8978.7|8973.7|10
1634798400000|2021-10-21 06:40:00|8981.7|8976.7|8977.2|8972.2|8981.7|8976.7|8976.7|8971.7|5
1634798700000|2021-10-21 06:45:00|8976.7|8971.7|8977.7|8972.7|8979.2|8974.2|8975.7|8970.7|8
1634799000000|2021-10-21 06:50:00|8978.2|8973.2|8973.2|8968.2|8978.7|8973.7|8973.2|8968.2|16
1634799300000|2021-10-21 06:55:00|8972.7|8967.7|8973.2|8968.2|8979.2|8974.2|8972.2|8967.2|44
1634799600000|2021-10-21 07:00:00|8973.7|8968.7|8943.7|8938.7|8973.7|8968.7|8936.7|8931.7|684
1634799900000|2021-10-21 07:05:00|8944.2|8939.2|8950.7|8945.7|8951.7|8946.7|8932.7|8927.7|200
1634800200000|2021-10-21 07:10:00|8947.7|8942.7|8945.7|8940.7|8951.7|8946.7|8942.2|8937.2|161
1634800500000|2021-10-21 07:15:00|8946.7|8941.7|8954.7|8949.7|8956.7|8951.7|8941.7|8936.7|145
1634800800000|2021-10-21 07:20:00|8955.2|8950.2|8946.7|8941.7|8965.2|8960.2|8946.7|8941.7|111
1634801100000|2021-10-21 07:25:00|8947.2|8942.2|8958.7|8953.7|8959.2|8954.2|8944.7|8939.7|95
1634801400000|2021-10-21 07:30:00|8959.2|8954.2|8982.7|8977.7|8983.2|8978.2|8958.2|8953.2|133
1634801700000|2021-10-21 07:35:00|8982.2|8977.2|8981.7|8976.7|8985.2|8980.2|8979.2|8974.2|117
1634802000000|2021-10-21 07:40:00|8982|8977|8971|8966|8984|8979|8971|8966|87
1634802300000|2021-10-21 07:45:00|8970.5|8965.5|8971|8966|8973.5|8968.5|8965.5|8960.5|74
1634802600000|2021-10-21 07:50:00|8970.5|8965.5|8985|8980|8987.5|8982.5|8970.5|8965.5|68
1634802900000|2021-10-21 07:55:00|8985.5|8980.5|8985|8980|8992.5|8987.5|8983.5|8978.5|77
1634803200000|2021-10-21 08:00:00|8985.5|8980.5|8968.5|8963.5|8985.5|8980.5|8968.5|8963.5|70
1634803500000|2021-10-21 08:05:00|8968|8963|8958.5|8953.5|8970|8965|8956|8951|61
1634803800000|2021-10-21 08:10:00|8959|8954|8958|8953|8962|8957|8957|8952|54
1634804100000|2021-10-21 08:15:00|8957.5|8952.5|8962|8957|8962.5|8957.5|8952.5|8947.5|60
1634804400000|2021-10-21 08:20:00|8962.5|8957.5|8965|8960|8967.5|8962.5|8960|8955|60
1634804700000|2021-10-21 08:25:00|8964|8959|8952|8947|8967.5|8962.5|8951.5|8946.5|31
1634805000000|2021-10-21 08:30:00|8951.5|8946.5|8949|8944|8955|8950|8948.5|8943.5|23
1634805300000|2021-10-21 08:35:00|8949.5|8944.5|8962|8957|8963.5|8958.5|8949|8944|34
1634805600000|2021-10-21 08:40:00|8962.5|8957.5|8965.5|8960.5|8965.5|8960.5|8960|8955|34
1634805900000|2021-10-21 08:45:00|8966|8961|8961|8956|8966.5|8961.5|8957.5|8952.5|20
1634806200000|2021-10-21 08:50:00|8961.5|8956.5|8965|8960|8967|8962|8960|8955|21
1634806500000|2021-10-21 08:55:00|8964.5|8959.5|8960|8955|8965|8960|8959|8954|18
1634806800000|2021-10-21 09:00:00|8959.5|8954.5|8962.5|8957.5|8964.5|8959.5|8957|8952|16
1634807100000|2021-10-21 09:05:00|8963|8958|8947|8942|8965.5|8960.5|8947|8942|126
1634807400000|2021-10-21 09:10:00|8946|8941|8944|8939|8950|8945|8941.5|8936.5|45
1634807700000|2021-10-21 09:15:00|8944.5|8939.5|8945|8940|8950|8945|8941.5|8936.5|43
1634808000000|2021-10-21 09:20:00|8944.5|8939.5|8948|8943|8952.5|8947.5|8943.5|8938.5|29
1634808300000|2021-10-21 09:25:00|8948.5|8943.5|8951|8946|8952.5|8947.5|8948|8943|32
1634808600000|2021-10-21 09:30:00|8951.5|8946.5|8955.5|8950.5|8956.5|8951.5|8950|8945|14
1634808900000|2021-10-21 09:35:00|8956|8951|8956.5|8951.5|8960.5|8955.5|8955|8950|14
1634809200000|2021-10-21 09:40:00|8957|8952|8953|8948|8959.5|8954.5|8951.5|8946.5|63
1634809500000|2021-10-21 09:45:00|8952.5|8947.5|8945.5|8940.5|8952.5|8947.5|8944.5|8939.5|36
1634809800000|2021-10-21 09:50:00|8946|8941|8947.5|8942.5|8950|8945|8942.5|8937.5|26
1634810100000|2021-10-21 09:55:00|8948|8943|8950|8945|8953.5|8948.5|8948|8943|28
1634810400000|2021-10-21 10:00:00|8950.5|8945.5|8959|8954|8959.5|8954.5|8950.5|8945.5|21
1634810700000|2021-10-21 10:05:00|8959.5|8954.5|8958|8953|8962|8957|8957.5|8952.5|36
1634811000000|2021-10-21 10:10:00|8958.5|8953.5|8958|8953|8963|8958|8957.5|8952.5|36
1634811300000|2021-10-21 10:15:00|8957|8952|8958|8953|8959|8954|8955|8950|17
1634811600000|2021-10-21 10:20:00|8958.5|8953.5|8956|8951|8959.5|8954.5|8951|8946|31
1634811900000|2021-10-21 10:25:00|8956.5|8951.5|8949|8944|8957|8952|8949|8944|19
1634812200000|2021-10-21 10:30:00|8949.5|8944.5|8942|8937|8951|8946|8941|8936|27
1634812500000|2021-10-21 10:35:00|8941.5|8936.5|8949|8944|8949.5|8944.5|8940.5|8935.5|39
1634812800000|2021-10-21 10:40:00|8948.5|8943.5|8952|8947|8953.5|8948.5|8946|8941|17
1634813100000|2021-10-21 10:45:00|8952.5|8947.5|8957|8952|8958|8953|8951|8946|36
1634813400000|2021-10-21 10:50:00|8956.5|8951.5|8946|8941|8956.5|8951.5|8946|8941|19
1634813700000|2021-10-21 10:55:00|8946.5|8941.5|8948|8943|8948.5|8943.5|8943.5|8938.5|40
1634814000000|2021-10-21 11:00:00|8947.5|8942.5|8941.5|8936.5|8948|8943|8941.5|8936.5|31
1634814300000|2021-10-21 11:05:00|8940.5|8935.5|8938|8933|8942.5|8937.5|8932.5|8927.5|163
1634814600000|2021-10-21 11:10:00|8938.5|8933.5|8947.5|8942.5|8948.5|8943.5|8938|8933|53
1634814900000|2021-10-21 11:15:00|8948|8943|8952.5|8947.5|8953|8948|8946.5|8941.5|41
1634815200000|2021-10-21 11:20:00|8954.5|8949.5|8959.5|8954.5|8961|8956|8953|8948|59
1634815500000|2021-10-21 11:25:00|8958.5|8953.5|8957.5|8952.5|8960.5|8955.5|8955|8950|38
1634815800000|2021-10-21 11:30:00|8956.5|8951.5|8960.5|8955.5|8961|8956|8950.5|8945.5|31
1634816100000|2021-10-21 11:35:00|8961|8956|8959.5|8954.5|8964|8959|8958.5|8953.5|71
1634816400000|2021-10-21 11:40:00|8958.6|8953.6|8960.1|8955.1|8961.1|8956.1|8955.6|8950.6|56
1634816700000|2021-10-21 11:45:00|8959.6|8954.6|8962.1|8957.1|8962.1|8957.1|8958.1|8953.1|24
1634817000000|2021-10-21 11:50:00|8962.6|8957.6|8958.6|8953.6|8964.1|8959.1|8958.6|8953.6|51
1634817300000|2021-10-21 11:55:00|8958.1|8953.1|8957.1|8952.1|8963.1|8958.1|8953.1|8948.1|29
1634817600000|2021-10-21 12:00:00|8956.6|8951.6|8957.1|8952.1|8958.6|8953.6|8954.6|8949.6|62
1634817900000|2021-10-21 12:05:00|8956.6|8951.6|8956.6|8951.6|8961.1|8956.1|8955.6|8950.6|31
1634818200000|2021-10-21 12:10:00|8957.1|8952.1|8957.6|8952.6|8959.1|8954.1|8952.6|8947.6|34
1634818500000|2021-10-21 12:15:00|8958.1|8953.1|8957.6|8952.6|8960.6|8955.6|8955.1|8950.1|15
1634818800000|2021-10-21 12:20:00|8957.1|8952.1|8953.6|8948.6|8957.1|8952.1|8952.6|8947.6|38
1634819100000|2021-10-21 12:25:00|8953.1|8948.1|8949.1|8944.1|8953.1|8948.1|8946.1|8941.1|21
1634819400000|2021-10-21 12:30:00|8950.1|8945.1|8951.1|8946.1|8953.6|8948.6|8948.1|8943.1|46
1634819700000|2021-10-21 12:35:00|8950.6|8945.6|8950.1|8945.1|8951.1|8946.1|8945.6|8940.6|40
1634820000000|2021-10-21 12:40:00|8949.6|8944.6|8963.1|8958.1|8963.6|8958.6|8948.1|8943.1|61
1634820300000|2021-10-21 12:45:00|8963.6|8958.6|8959.6|8954.6|8964.1|8959.1|8957.1|8952.1|29
1634820600000|2021-10-21 12:50:00|8958.6|8953.6|8950.6|8945.6|8960.6|8955.6|8950.6|8945.6|32
1634820900000|2021-10-21 12:55:00|8950.1|8945.1|8955.6|8950.6|8957.6|8952.6|8949.6|8944.6|22
1634821200000|2021-10-21 13:00:00|8955.1|8950.1|8961.1|8956.1|8961.6|8956.6|8951.6|8946.6|84
1634821500000|2021-10-21 13:05:00|8961.6|8956.6|8963.1|8958.1|8965.1|8960.1|8958.6|8953.6|51
1634821800000|2021-10-21 13:10:00|8963.6|8958.6|8963.1|8958.1|8967.1|8962.1|8962.6|8957.6|90
1634822100000|2021-10-21 13:15:00|8963.6|8958.6|8961.1|8956.1|8964.6|8959.6|8957.1|8952.1|39
1634822400000|2021-10-21 13:20:00|8961.6|8956.6|8964.6|8959.6|8967.1|8962.1|8958.1|8953.1|42
1634822700000|2021-10-21 13:25:00|8964.1|8959.1|8962.1|8957.1|8964.6|8959.6|8960.1|8955.1|20
1634823000000|2021-10-21 13:30:00|8961.6|8956.6|8966.1|8961.1|8974.1|8969.1|8959.6|8954.6|157
1634823300000|2021-10-21 13:35:00|8966.6|8961.6|8962.1|8957.1|8970.6|8965.6|8958.1|8953.1|50
1634823600000|2021-10-21 13:40:00|8961.6|8956.6|8965.1|8960.1|8967.6|8962.6|8958.1|8953.1|48
1634823900000|2021-10-21 13:45:00|8964.6|8959.6|8963.1|8958.1|8969.1|8964.1|8961.6|8956.6|45
1634824200000|2021-10-21 13:50:00|8962.6|8957.6|8961.6|8956.6|8967.6|8962.6|8961.6|8956.6|89
1634824500000|2021-10-21 13:55:00|8962.1|8957.1|8970.1|8965.1|8971.1|8966.1|8961.6|8956.6|47
1634824800000|2021-10-21 14:00:00|8970.6|8965.6|8967.1|8962.1|8974.1|8969.1|8965.6|8960.6|59
1634825100000|2021-10-21 14:05:00|8967.6|8962.6|8969.1|8964.1|8969.6|8964.6|8960.6|8955.6|56
1634825400000|2021-10-21 14:10:00|8968.7|8963.7|8970.2|8965.2|8973.2|8968.2|8967.2|8962.2|29
1634825700000|2021-10-21 14:15:00|8970.7|8965.7|8969.7|8964.7|8972.7|8967.7|8968.7|8963.7|39
1634826000000|2021-10-21 14:20:00|8970.2|8965.2|8972.7|8967.7|8974.7|8969.7|8965.7|8960.7|51
1634826300000|2021-10-21 14:25:00|8973.2|8968.2|8977.2|8972.2|8977.7|8972.7|8971.2|8966.2|36
1634826600000|2021-10-21 14:30:00|8976.7|8971.7|8973.2|8968.2|8977.7|8972.7|8971.7|8966.7|42
1634826900000|2021-10-21 14:35:00|8973.7|8968.7|8968.2|8963.2|8973.7|8968.7|8967.7|8962.7|37
1634827200000|2021-10-21 14:40:00|8967.7|8962.7|8962.7|8957.7|8970.7|8965.7|8962.7|8957.7|69
1634827500000|2021-10-21 14:45:00|8963.2|8958.2|8969.7|8964.7|8969.7|8964.7|8963.2|8958.2|35
1634827800000|2021-10-21 14:50:00|8969.2|8964.2|8961.7|8956.7|8969.2|8964.2|8960.2|8955.2|48
1634828100000|2021-10-21 14:55:00|8961.2|8956.2|8959.2|8954.2|8963.7|8958.7|8958.7|8953.7|48
1634828400000|2021-10-21 15:00:00|8958.7|8953.7|8962.7|8957.7|8965.2|8960.2|8957.7|8952.7|63
1634828700000|2021-10-21 15:05:00|8963.2|8958.2|8957.7|8952.7|8963.7|8958.7|8955.2|8950.2|112
1634829000000|2021-10-21 15:10:00|8958.2|8953.2|8963.2|8958.2|8964.2|8959.2|8955.7|8950.7|89
1634829300000|2021-10-21 15:15:00|8963.7|8958.7|8962.2|8957.2|8964.2|8959.2|8959.2|8954.2|60
1634829600000|2021-10-21 15:20:00|8962.7|8957.7|8956.7|8951.7|8963.2|8958.2|8956.7|8951.7|109
1634829900000|2021-10-21 15:25:00|8957.2|8952.2|8951.7|8946.7|8957.2|8952.2|8949.2|8944.2|276
1634830200000|2021-10-21 15:30:00|8952.7|8945.7|8947.7|8941.7|8958.7|8951.7|8946.7|8940.7|403
1634830500000|2021-10-21 15:35:00|8948.7|8942.7|8949.7|8943.7|8952.7|8945.7|8945.7|8939.7|83
1634830800000|2021-10-21 15:40:00|8950.7|8944.7|8953.7|8946.7|8953.7|8946.7|8947.7|8941.7|25
1634831100000|2021-10-21 15:45:00|8952.7|8947.7|8948.7|8942.7|8953.7|8947.7|8947.7|8941.7|8
1634831400000|2021-10-21 15:50:00|8949.7|8943.7|8952.7|8945.7|8952.7|8945.7|8949.7|8942.7|8
1634831700000|2021-10-21 15:55:00|8953.7|8946.7|8957.7|8951.7|8960.7|8954.7|8953.7|8946.7|73
1634832000000|2021-10-21 16:00:00|8959.7|8952.7|8960.7|8954.7|8963.7|8956.7|8959.7|8952.7|14
1634832300000|2021-10-21 16:05:00|8959.7|8953.7|8952.7|8945.7|8960.7|8954.7|8952.7|8945.7|34
1634832600000|2021-10-21 16:10:00|8951.7|8946.7|8955.7|8949.7|8955.7|8949.7|8951.7|8945.7|11
1634832900000|2021-10-21 16:15:00|8954.7|8948.7|8954.7|8947.7|8955.7|8949.7|8954.7|8947.7|8
1634833200000|2021-10-21 16:20:00|8955.7|8948.7|8956.7|8950.7|8957.7|8950.7|8954.7|8947.7|3
1634833500000|2021-10-21 16:25:00|8955.7|8949.7|8956.7|8950.7|8956.7|8950.7|8955.7|8949.7|3
1634833800000|2021-10-21 16:30:00|8955.7|8949.7|8955.7|8949.7|8955.7|8949.7|8955.7|8949.7|2
1634834100000|2021-10-21 16:35:00|8956.7|8950.7|8955.7|8949.7|8957.7|8950.7|8955.7|8948.7|5
1634834400000|2021-10-21 16:40:00|8956.7|8950.7|8957.7|8950.7|8957.7|8950.7|8955.7|8949.7|2
1634834700000|2021-10-21 16:45:00|8958.7|8951.7|8957.7|8951.7|8958.7|8952.7|8956.7|8950.7|1
1634835000000|2021-10-21 16:50:00|8958.7|8952.7|8958.7|8952.7|8959.7|8953.7|8957.7|8951.7|7
1634835300000|2021-10-21 16:55:00|8957.7|8951.7|8956.7|8949.7|8958.7|8952.7|8956.7|8949.7|9
1634835600000|2021-10-21 17:00:00|8955.7|8950.7|8959.7|8952.7|8959.7|8952.7|8955.7|8950.7|1
1634835900000|2021-10-21 17:05:00|8958.7|8951.7|8959.7|8953.7|8960.7|8953.7|8957.7|8950.7|9
1634836200000|2021-10-21 17:10:00|8958.7|8952.7|8957.7|8950.7|8959.7|8953.7|8956.7|8950.7|6
1634836500000|2021-10-21 17:15:00|8956.7|8949.7|8956.7|8950.7|8956.7|8950.7|8956.7|8949.7|1
1634836800000|2021-10-21 17:20:00|8958.7|8951.7|8959.7|8953.7|8959.7|8953.7|8958.7|8951.7|7
1634837100000|2021-10-21 17:25:00|8958.7|8952.7|8960.7|8954.7|8960.7|8954.7|8958.7|8951.7|4
1634837400000|2021-10-21 17:30:00|8959.7|8953.7|8958.7|8951.7|8960.7|8953.7|8958.7|8951.7|14
1634837700000|2021-10-21 17:35:00|8957.7|8950.7|8955.7|8948.7|8957.7|8950.7|8955.7|8948.7|10
1634838000000|2021-10-21 17:40:00|8954.7|8949.7|8953.7|8946.7|8954.7|8949.7|8953.7|8945.7|11
1634838300000|2021-10-21 17:45:00|8952.7|8947.7|8951.7|8945.7|8953.7|8947.7|8950.7|8943.7|48
1634838600000|2021-10-21 17:50:00|8950.7|8944.7|8948.7|8941.7|8950.7|8944.7|8948.7|8941.7|12
1634838900000|2021-10-21 17:55:00|8949.7|8942.7|8950.7|8938.7|8955.7|8947.2|8947.7|8938.7|19
1634839200000|2021-10-21 18:00:00|8950.8|8938.8|8953.9|8941.9|8954.1|8942.1|8950.7|8938.7|0
1634839500000|2021-10-21 18:05:00|8954|8942|8949.5|8937.5|8954|8942|8949.5|8937.5|0
1634839800000|2021-10-21 18:10:00|8950|8938|8948.3|8936.3|8950|8938|8948.2|8936.2|0
1634840100000|2021-10-21 18:15:00|8948.4|8936.4|8952.9|8940.9|8954|8942|8948.4|8936.4|0
1634840400000|2021-10-21 18:20:00|8952.8|8940.8|8953.8|8941.8|8953.9|8941.9|8951.6|8939.6|0
1634840700000|2021-10-21 18:25:00|8953.9|8941.9|8956.8|8944.8|8956.9|8944.9|8953.9|8941.9|0
1634841000000|2021-10-21 18:30:00|8955.9|8943.9|8956.8|8944.8|8957|8945|8955|8943|0
1634841300000|2021-10-21 18:35:00|8956.7|8944.7|8954.8|8942.8|8956.9|8944.9|8954.6|8942.6|0
1634841600000|2021-10-21 18:40:00|8954.7|8942.7|8954.8|8942.8|8954.8|8942.8|8953.6|8941.6|0
1634841900000|2021-10-21 18:45:00|8954.7|8942.7|8957|8945|8957.5|8945.5|8953.8|8941.8|0
1634842200000|2021-10-21 18:50:00|8957.5|8945.5|8957|8945|8957.9|8945.9|8956|8944|0
1634842500000|2021-10-21 18:55:00|8956.1|8944.1|8957.2|8945.2|8957.2|8945.2|8956.1|8944.1|0
1634842800000|2021-10-21 19:00:00|8957.3|8945.3|8959.7|8947.7|8960.7|8948.7|8957.3|8945.3|0
1634843100000|2021-10-21 19:05:00|8958.8|8946.8|8960.7|8948.7|8963|8951|8958.8|8946.8|0
1634843400000|2021-10-21 19:10:00|8960.8|8948.8|8962.7|8950.7|8962.9|8950.9|8960.7|8948.7|0
1634843700000|2021-10-21 19:15:00|8962.6|8950.6|8965|8953|8966.4|8954.4|8962.6|8950.6|0
1634844000000|2021-10-21 19:20:00|8964.9|8952.9|8968.5|8956.5|8968.5|8956.5|8964.9|8952.9|0
1634844300000|2021-10-21 19:25:00|8967.6|8955.6|8966.7|8954.7|8967.7|8955.7|8965.5|8953.5|0
1634844600000|2021-10-21 19:30:00|8966.8|8954.8|8967.2|8955.2|8968.7|8956.7|8965.3|8953.3|0
1634844900000|2021-10-21 19:35:00|8967.3|8955.3|8967.1|8955.1|8969.4|8957.4|8966.1|8954.1|0
1634845200000|2021-10-21 19:40:00|8967|8955|8968.3|8956.3|8968.3|8956.3|8965.9|8953.9|0
1634845500000|2021-10-21 19:45:00|8967.3|8955.3|8966.3|8954.3|8967.3|8955.3|8965.2|8953.2|0
1634845800000|2021-10-21 19:50:00|8966.2|8954.2|8967.8|8955.8|8967.8|8955.8|8965.1|8953.1|0
1634846100000|2021-10-21 19:55:00|8966.8|8954.8|8973.9|8961.9|8975.9|8963.9|8966.7|8954.7|0
1634846400000|2021-10-21 20:00:00|8974|8962|8968.9|8956.9|8974|8962|8967.8|8955.8|0
1634846700000|2021-10-21 20:05:00|8969.3|8957.3|8973.8|8961.8|8973.8|8961.8|8968.9|8956.9|0
1634847000000|2021-10-21 20:10:00|8973.7|8961.7|8968.4|8956.4|8973.7|8961.7|8968.4|8956.4|0
1634847300000|2021-10-21 20:15:00|8967.8|8955.8|8960.1|8948.1|8967.8|8955.8|8959|8947|0
1634847600000|2021-10-21 20:20:00|8960.5|8948.5|8956.2|8944.2|8961.6|8949.6|8955.6|8943.6|0
1634847900000|2021-10-21 20:25:00|8955.8|8943.8|8954.7|8942.7|8956.6|8944.6|8952.6|8940.6|0
1634848200000|2021-10-21 20:30:00|8954.1|8942.1|8954.2|8942.2|8955.6|8943.6|8949.9|8937.9|0
1634848500000|2021-10-21 20:35:00|8954.1|8942.1|8951.4|8939.4|8954.8|8942.8|8950.8|8938.8|0
1634848800000|2021-10-21 20:40:00|8951|8939|8950.3|8938.3|8951.8|8939.8|8947.9|8935.9|0
1634849100000|2021-10-21 20:45:00|8950.5|8938.5|8953.8|8941.8|8956.4|8944.4|8950.3|8938.3|0
1634849400000|2021-10-21 20:50:00|8953.4|8941.4|8956.8|8944.8|8957.2|8945.2|8952.7|8940.7|0
1634849700000|2021-10-21 20:55:00|8957.2|8945.2|8953.6|8941.6|8957.2|8945.2|8952.1|8940.1|0
1634850000000|2021-10-21 21:00:00|8953.4|8941.4|8955.9|8943.9|8956.5|8944.5|8953.4|8941.4|0
1634850300000|2021-10-21 21:05:00|8955.7|8943.7|8956.3|8944.3|8956.3|8944.3|8955.5|8943.5|0
1634850600000|2021-10-21 21:10:00|8955.9|8943.9|8954|8942|8955.9|8943.9|8954|8942|0
1634850900000|2021-10-21 21:15:00|8953.8|8941.8|8956.3|8944.3|8956.3|8944.3|8953.2|8941.2|0
1634851200000|2021-10-21 21:20:00|8958.3|8946.3|8960|8948|8961.6|8949.6|8958.3|8946.3|0
1634851500000|2021-10-21 21:25:00|8960.4|8948.4|8960.4|8948.4|8960.4|8948.4|8959.4|8947.4|0
1634851800000|2021-10-21 21:30:00|8960.2|8948.2|8959.8|8947.8|8960.2|8948.2|8959.4|8947.4|0
1634852100000|2021-10-21 21:35:00|8959.9|8947.9|8959.5|8947.5|8959.9|8947.9|8959.5|8947.5|0
1634852400000|2021-10-21 21:40:00|8959.7|8947.7|8959.5|8947.5|8959.9|8947.9|8958.7|8946.7|0
1634852700000|2021-10-21 21:45:00|8959.9|8947.9|8959.9|8947.9|8959.9|8947.9|8959.3|8947.3|0
1634853000000|2021-10-21 21:50:00|8960.3|8948.3|8960.3|8948.3|8960.5|8948.5|8959.9|8947.9|0
1634853300000|2021-10-21 21:55:00|8960.7|8948.7|8960.5|8948.5|8960.7|8948.7|8958.1|8946.1|0
1634853600000|2021-10-21 22:00:00|8960.4|8948.4|8956.7|8944.7|8961.4|8949.4|8955.9|8943.9|0
1634853900000|2021-10-21 22:05:00|8956.3|8944.3|8954.4|8942.4|8956.3|8944.3|8952.4|8940.4|0
1634854200000|2021-10-21 22:10:00|8954.8|8942.8|8956.3|8944.3|8956.3|8944.3|8954.8|8942.8|0
1634854500000|2021-10-21 22:15:00|8956.4|8944.4|8959.7|8947.7|8960.2|8948.2|8956.4|8944.4|0
1634854800000|2021-10-21 22:20:00|8959.3|8947.3|8959.3|8947.3|8960.6|8948.6|8958.7|8946.7|0
1634855100000|2021-10-21 22:25:00|8959.2|8947.2|8957.8|8945.8|8959.3|8947.3|8955.9|8943.9|0
1634855400000|2021-10-21 22:30:00|8958|8946|8959.3|8947.3|8959.7|8947.7|8957.2|8945.2|0
1634855700000|2021-10-21 22:35:00|8959.7|8947.7|8959.3|8947.3|8960.6|8948.6|8958.7|8946.7|0
1634856000000|2021-10-21 22:40:00|8959.7|8947.7|8958.7|8946.7|8960.6|8948.6|8958.7|8946.7|0
1634856300000|2021-10-21 22:45:00|8959.3|8947.3|8959.7|8947.7|8960.6|8948.6|8958.7|8946.7|0
1634856600000|2021-10-21 22:50:00|8959.6|8947.6|8960.6|8948.6|8960.6|8948.6|8958.7|8946.7|0
1634856900000|2021-10-21 22:55:00|8961.2|8949.2|8958.2|8946.2|8961.2|8949.2|8957.8|8945.8|0
1634857200000|2021-10-21 23:00:00|8958|8946|8956.7|8944.7|8958.7|8946.7|8956.5|8944.5|0
1634857500000|2021-10-21 23:05:00|8956.3|8944.3|8959.3|8947.3|8961.7|8949.7|8954.8|8942.8|0
1634857800000|2021-10-21 23:10:00|8959.5|8947.5|8961.2|8949.2|8962.1|8950.1|8958.7|8946.7|0
1634858100000|2021-10-21 23:15:00|8961|8949|8960.2|8948.2|8961.2|8949.2|8959.3|8947.3|0
1634858400000|2021-10-21 23:20:00|8960.6|8948.6|8957.8|8945.8|8960.6|8948.6|8956.7|8944.7|0
1634858700000|2021-10-21 23:25:00|8957.6|8945.6|8957.6|8945.6|8958|8946|8956.7|8944.7|0
1634859000000|2021-10-21 23:30:00|8957.8|8945.8|8957.8|8945.8|8958.2|8946.2|8956.7|8944.7|0
1634859300000|2021-10-21 23:35:00|8957.7|8945.7|8958.7|8946.7|8958.7|8946.7|8956.7|8944.7|0
1634859600000|2021-10-21 23:40:00|8958.9|8946.9|8956.1|8944.1|8959.3|8947.3|8955.9|8943.9|0
1634859900000|2021-10-21 23:45:00|8956.3|8944.3|8957.8|8945.8|8958.2|8946.2|8955.9|8943.9|0
1634860200000|2021-10-21 23:50:00|8957.7|8945.7|8957.2|8945.2|8958.2|8946.2|8954.4|8942.4|0
1634860500000|2021-10-21 23:55:00|8957.1|8945.1|8957.2|8945.2|8959.3|8947.3|8956.7|8944.7|0
1634860800000|2021-10-22 00:00:00|8957.7|8945.7|8960.6|8948.6|8964.2|8952.2|8956.7|8944.7|0
1634861100000|2021-10-22 00:05:00|8961.2|8949.2|8960.6|8948.6|8962.7|8950.7|8959.7|8947.7|0
1634861400000|2021-10-22 00:10:00|8960.2|8948.2|8959.3|8947.3|8961.2|8949.2|8958.7|8946.7|0
1634861700000|2021-10-22 00:15:00|8959.7|8947.7|8963|8951|8964.6|8952.6|8956.3|8944.3|0
1634862000000|2021-10-22 00:20:00|8963.2|8951.2|8967.8|8955.8|8967.8|8955.8|8961.5|8949.5|0
1634862300000|2021-10-22 00:25:00|8967.6|8955.6|8972.1|8960.1|8972.1|8960.1|8965.6|8953.6|0
1634862600000|2021-10-22 00:30:00|8974.2|8962.2|8977.6|8965.6|8981.4|8969.4|8973.1|8961.1|0
1634862900000|2021-10-22 00:35:00|8977.8|8965.8|8979.2|8967.2|8980.7|8968.7|8977.6|8965.6|0
1634863200000|2021-10-22 00:40:00|8979.1|8967.1|8976|8964|8979.1|8967.1|8975|8963|0
1634863500000|2021-10-22 00:45:00|8975.6|8963.6|8970.8|8958.8|8976|8964|8970.2|8958.2|0
1634863800000|2021-10-22 00:50:00|8971.1|8959.1|8975.9|8963.9|8975.9|8963.9|8970.7|8958.7|0
1634864100000|2021-10-22 00:55:00|8974.9|8962.9|8981.7|8969.7|8982.2|8970.2|8974.9|8962.9|0
1634864400000|2021-10-22 01:00:00|8981.5|8969.5|8976.5|8964.5|8983.3|8971.3|8976|8964|0
1634864700000|2021-10-22 01:05:00|8976.7|8964.7|8983.4|8971.4|8985|8973|8976.7|8964.7|0
1634865000000|2021-10-22 01:10:00|8983.5|8971.5|8986.5|8974.5|8988.6|8976.6|8983.4|8971.4|0
1634865300000|2021-10-22 01:15:00|8986.3|8974.3|8987.6|8975.6|8989.7|8977.7|8985.5|8973.5|0
1634865600000|2021-10-22 01:20:00|8988|8976|8988.5|8976.5|8989.6|8977.6|8986.5|8974.5|0
1634865900000|2021-10-22 01:25:00|8988.6|8976.6|8990.6|8978.6|8990.6|8978.6|8988.5|8976.5|0
1634866200000|2021-10-22 01:30:00|8990.7|8978.7|8990.3|8978.3|8993.6|8981.6|8988.4|8976.4|0
1634866500000|2021-10-22 01:35:00|8990.1|8978.1|8991.4|8979.4|8993.5|8981.5|8988.2|8976.2|0
1634866800000|2021-10-22 01:40:00|8991.3|8979.3|8989.7|8977.7|8991.3|8979.3|8987.1|8975.1|0
1634867100000|2021-10-22 01:45:00|8989.5|8977.5|8987.5|8975.5|8991.3|8979.3|8986|8974|0
1634867400000|2021-10-22 01:50:00|8987.7|8975.7|8990.3|8978.3|8991.3|8979.3|8987.7|8975.7|0
1634867700000|2021-10-22 01:55:00|8990.5|8978.5|8990.8|8978.8|8991.9|8979.9|8988.7|8976.7|0
1634868000000|2021-10-22 02:00:00|8990.6|8978.6|8989.1|8977.1|8991.8|8979.8|8988.7|8976.7|0
1634868300000|2021-10-22 02:05:00|8989.3|8977.3|8989.2|8977.2|8991.7|8979.7|8988|8976|0
1634868600000|2021-10-22 02:10:00|8989.3|8977.3|8990.1|8978.1|8991.2|8979.2|8988.7|8976.7|0
1634868900000|2021-10-22 02:15:00|8989.9|8977.9|8988.1|8976.1|8989.9|8977.9|8985.5|8973.5|0
1634869200000|2021-10-22 02:20:00|8988.3|8976.3|8987.7|8975.7|8989.8|8977.8|8987.1|8975.1|0
1634869500000|2021-10-22 02:25:00|8987.5|8975.5|8985.5|8973.5|8987.5|8975.5|8983.4|8971.4|0
1634869800000|2021-10-22 02:30:00|8985.7|8973.7|8984.9|8972.9|8987.6|8975.6|8984.5|8972.5|0
1634870100000|2021-10-22 02:35:00|8985.1|8973.1|8991.2|8979.2|8991.2|8979.2|8985.1|8973.1|0
1634870400000|2021-10-22 02:40:00|8991|8979|8987.6|8975.6|8991.2|8979.2|8987.6|8975.6|0
1634870700000|2021-10-22 02:45:00|8987.8|8975.8|8987|8975|8989.1|8977.1|8986.6|8974.6|0
1634871000000|2021-10-22 02:50:00|8987.2|8975.2|8987.5|8975.5|8988.7|8976.7|8985.9|8973.9|0
1634871300000|2021-10-22 02:55:00|8987.7|8975.7|8987.8|8975.8|8989|8977|8986.7|8974.7|0
1634871600000|2021-10-22 03:00:00|8987.9|8975.9|8987.3|8975.3|8989.4|8977.4|8987.3|8975.3|0
1634871900000|2021-10-22 03:05:00|8987.1|8975.1|8990.5|8978.5|8990.5|8978.5|8986.7|8974.7|0
1634872200000|2021-10-22 03:10:00|8990.3|8978.3|8990.5|8978.5|8991|8979|8989.5|8977.5|0
1634872500000|2021-10-22 03:15:00|8990.4|8978.4|8992.7|8980.7|8992.7|8980.7|8989.4|8977.4|0
1634872800000|2021-10-22 03:20:00|8992.5|8980.5|8992.6|8980.6|8992.7|8980.7|8991.6|8979.6|0
1634873100000|2021-10-22 03:25:00|8992.2|8980.2|8994.6|8982.6|8994.6|8982.6|8991.6|8979.6|0
1634873400000|2021-10-22 03:30:00|8994.7|8982.7|8991.9|8979.9|8995.7|8983.7|8991.4|8979.4|0
1634873700000|2021-10-22 03:35:00|8992.1|8980.1|8992.5|8980.5|8993.6|8981.6|8990.4|8978.4|0
1634874000000|2021-10-22 03:40:00|8992.4|8980.4|8992.4|8980.4|8992.9|8980.9|8991.4|8979.4|0
1634874300000|2021-10-22 03:45:00|8992.6|8980.6|8993.5|8981.5|8993.5|8981.5|8991.4|8979.4|0
1634874600000|2021-10-22 03:50:00|8993.9|8981.9|8993.9|8981.9|8994.5|8982.5|8992.5|8980.5|0
1634874900000|2021-10-22 03:55:00|8994.5|8982.5|8994.6|8982.6|8995|8983|8993.5|8981.5|0
1634875200000|2021-10-22 04:00:00|8994.5|8982.5|8991.5|8979.5|8994.6|8982.6|8990.4|8978.4|0
1634875500000|2021-10-22 04:05:00|8991.9|8979.9|8990.4|8978.4|8993|8981|8988.3|8976.3|0
1634875800000|2021-10-22 04:10:00|8990.8|8978.8|8993.5|8981.5|8993.5|8981.5|8989.4|8977.4|0
1634876100000|2021-10-22 04:15:00|8993.1|8981.1|8991.4|8979.4|8993.1|8981.1|8990.8|8978.8|0
1634876400000|2021-10-22 04:20:00|8992.4|8980.4|8991.8|8979.8|8992.8|8980.8|8991.3|8979.3|0
1634876700000|2021-10-22 04:25:00|8992|8980|8989|8977|8992.4|8980.4|8988.4|8976.4|0
1634877000000|2021-10-22 04:30:00|8988.8|8976.8|8988.9|8976.9|8990.5|8978.5|8987.9|8975.9|0
1634877300000|2021-10-22 04:35:00|8988.5|8976.5|8983.7|8971.7|8989|8977|8983.7|8971.7|0
1634877600000|2021-10-22 04:40:00|8983.8|8971.8|8990|8978|8991|8979|8980.6|8968.6|0
1634877900000|2021-10-22 04:45:00|8989.8|8977.8|8987.3|8975.3|8990|8978|8986.3|8974.3|0
1634878200000|2021-10-22 04:50:00|8987.1|8975.1|8988.9|8976.9|8988.9|8976.9|8985.8|8973.8|0
1634878500000|2021-10-22 04:55:00|8989.1|8977.1|8988.9|8976.9|8990|8978|8988.9|8976.9|0
1634878800000|2021-10-22 05:00:00|8989.1|8977.1|8990.1|8978.1|8991.1|8979.1|8987.9|8975.9|0
1634879100000|2021-10-22 05:05:00|8990|8978|8991|8979|8992.1|8980.1|8989.5|8977.5|0
1634879400000|2021-10-22 05:10:00|8991.1|8979.1|8988.4|8976.4|8991.5|8979.5|8987.3|8975.3|0
1634879700000|2021-10-22 05:15:00|8988.3|8976.3|8986.2|8974.2|8988.4|8976.4|8984.8|8972.8|0
1634880000000|2021-10-22 05:20:00|8986|8974|8982.1|8970.1|8986.8|8974.8|8981.1|8969.1|0
1634880300000|2021-10-22 05:25:00|8981.9|8969.9|8988.6|8976.6|8988.7|8976.7|8981.7|8969.7|0
1634880600000|2021-10-22 05:30:00|8988.7|8976.7|8987|8975|8989.7|8977.7|8987|8975|0
1634880900000|2021-10-22 05:35:00|8986.8|8974.8|8983.5|8971.5|8987.6|8975.6|8982.9|8970.9|0
1634881200000|2021-10-22 05:40:00|8983.4|8971.4|8982.3|8970.3|8983.5|8971.5|8980.3|8968.3|0
1634881500000|2021-10-22 05:45:00|8981.9|8969.9|8981.3|8969.3|8983.4|8971.4|8981.3|8969.3|0
1634881800000|2021-10-22 05:50:00|8980.9|8968.9|8981.3|8969.3|8982.3|8970.3|8979.2|8967.2|0
1634882100000|2021-10-22 05:55:00|8980.9|8968.9|8983.3|8971.3|8983.4|8971.4|8980.2|8968.2|0
1634882400000|2021-10-22 06:00:00|8983.2|8971.2|8991.8|8979.8|8991.8|8979.8|8979.6|8967.6|0
1634882700000|2021-10-22 06:05:00|8992.2|8980.2|8980.5|8968.5|8994.3|8982.3|8980.5|8968.5|0
1634883000000|2021-10-22 06:10:00|8981.4|8969.4|8980.9|8968.9|8983.3|8971.3|8975.5|8963.5|0
1634883300000|2021-10-22 06:15:00|8980.8|8968.8|8976.3|8964.3|8981.4|8969.4|8975.3|8963.3|0
1634883600000|2021-10-22 06:20:00|8974.9|8962.9|8973.4|8961.4|8975.5|8963.5|8970.8|8958.8|0
1634883900000|2021-10-22 06:25:00|8973.5|8961.5|8975.5|8963.5|8977.5|8965.5|8971.5|8959.5|0
1634884200000|2021-10-22 06:30:00|8974.6|8962.6|8966|8954|8974.6|8962.6|8966|8954|0
1634884500000|2021-10-22 06:35:00|8966.1|8954.1|8967.1|8955.1|8968|8956|8963.9|8951.9|0
1634884800000|2021-10-22 06:40:00|8966.1|8954.1|8968.9|8956.9|8969.9|8957.9|8963.1|8951.1|0
1634885100000|2021-10-22 06:45:00|8967.9|8955.9|8970.3|8958.3|8972.3|8960.3|8965.5|8953.5|85
1634885400000|2021-10-22 06:50:00|8969.8|8957.8|8968.5|8956.5|8970.8|8958.8|8966.9|8954.9|21
1634885700000|2021-10-22 06:55:00|8968|8956|8973.6|8961.6|8974.1|8962.1|8966.9|8954.9|45
1634886000000|2021-10-22 07:00:00|8972.7|8960.7|8923.2|8918.2|8975.6|8963.6|8922.7|8917.7|515
1634886300000|2021-10-22 07:05:00|8922.7|8917.7|8928.7|8923.7|8928.7|8923.7|8916.2|8911.2|217
1634886600000|2021-10-22 07:10:00|8928.2|8923.2|8931.7|8926.7|8942.7|8937.7|8924.2|8919.2|188
1634886900000|2021-10-22 07:15:00|8932.2|8927.2|8930.7|8925.7|8934.7|8929.7|8925.7|8920.7|125
1634887200000|2021-10-22 07:20:00|8930.2|8925.2|8954.7|8949.7|8956.2|8951.2|8924.7|8919.7|176
1634887500000|2021-10-22 07:25:00|8954.2|8949.2|8946.2|8941.2|8957.7|8952.7|8941.7|8936.7|105
1634887800000|2021-10-22 07:30:00|8948.7|8943.7|8938.2|8933.2|8955.2|8950.2|8937.7|8932.7|115
1634888100000|2021-10-22 07:35:00|8938.7|8933.7|8943.7|8938.7|8944.7|8939.7|8927.2|8922.2|118
1634888400000|2021-10-22 07:40:00|8944|8939|8931|8926|8947.5|8942.5|8927.5|8922.5|56
1634888700000|2021-10-22 07:45:00|8930.5|8925.5|8922.5|8917.5|8931.5|8926.5|8922|8917|69
1634889000000|2021-10-22 07:50:00|8923|8918|8929.5|8924.5|8930|8925|8919|8914|67
1634889300000|2021-10-22 07:55:00|8927.5|8922.5|8926|8921|8932|8927|8924.5|8919.5|73
1634889600000|2021-10-22 08:00:00|8925.5|8920.5|8918.5|8913.5|8928.5|8923.5|8914.5|8909.5|86
1634889900000|2021-10-22 08:05:00|8918|8913|8927.5|8922.5|8929.5|8924.5|8915.5|8910.5|51
1634890200000|2021-10-22 08:10:00|8928|8923|8933|8928|8934|8929|8927.5|8922.5|59
1634890500000|2021-10-22 08:15:00|8933.5|8928.5|8938.5|8933.5|8938.5|8933.5|8932|8927|30
1634890800000|2021-10-22 08:20:00|8939|8934|8932.5|8927.5|8940.5|8935.5|8930|8925|39
1634891100000|2021-10-22 08:25:00|8933|8928|8934|8929|8938|8933|8929.5|8924.5|17
1634891400000|2021-10-22 08:30:00|8934.5|8929.5|8935.5|8930.5|8938|8933|8930|8925|31
1634891700000|2021-10-22 08:35:00|8935|8930|8943|8938|8944|8939|8935|8930|22
1634892000000|2021-10-22 08:40:00|8942.5|8937.5|8953|8948|8956|8951|8942.5|8937.5|69
1634892300000|2021-10-22 08:45:00|8952.5|8947.5|8951.5|8946.5|8953.5|8948.5|8949.5|8944.5|61
1634892600000|2021-10-22 08:50:00|8950|8945|8957.5|8952.5|8957.5|8952.5|8948|8943|86
1634892900000|2021-10-22 08:55:00|8958|8953|8943.5|8938.5|8958.5|8953.5|8942|8937|157
1634893200000|2021-10-22 09:00:00|8944|8939|8945|8940|8947.5|8942.5|8943|8938|163
1634893500000|2021-10-22 09:05:00|8944.5|8939.5|8945|8940|8945.5|8940.5|8939.5|8934.5|48
1634893800000|2021-10-22 09:10:00|8945.5|8940.5|8942|8937|8949|8944|8941|8936|34
1634894100000|2021-10-22 09:15:00|8942.5|8937.5|8936.5|8931.5|8943|8938|8935|8930|81
1634894400000|2021-10-22 09:20:00|8935.5|8930.5|8940|8935|8940|8935|8933|8928|34
1634894700000|2021-10-22 09:25:00|8939.5|8934.5|8947|8942|8947|8942|8938|8933|17
1634895000000|2021-10-22 09:30:00|8946.5|8941.5|8943|8938|8947.5|8942.5|8943|8938|16
1634895300000|2021-10-22 09:35:00|8942.5|8937.5|8938|8933|8943|8938|8935|8930|64
1634895600000|2021-10-22 09:40:00|8938.5|8933.5|8942|8937|8943|8938|8938|8933|15
1634895900000|2021-10-22 09:45:00|8941.5|8936.5|8945|8940|8945.5|8940.5|8941.5|8936.5|18
1634896200000|2021-10-22 09:50:00|8944.5|8939.5|8945|8940|8945.5|8940.5|8941|8936|8
1634896500000|2021-10-22 09:55:00|8944.5|8939.5|8939.5|8934.5|8945.5|8940.5|8938|8933|20
1634896800000|2021-10-22 10:00:00|8939|8934|8929|8924|8940|8935|8928.5|8923.5|48
1634897100000|2021-10-22 10:05:00|8929.5|8924.5|8940.5|8935.5|8940.5|8935.5|8928.5|8923.5|35
1634897400000|2021-10-22 10:10:00|8940|8935|8939|8934|8941.5|8936.5|8936|8931|23
1634897700000|2021-10-22 10:15:00|8939.5|8934.5|8940|8935|8941.5|8936.5|8937|8932|30
1634898000000|2021-10-22 10:20:00|8939.5|8934.5|8942|8937|8943|8938|8938|8933|20
1634898300000|2021-10-22 10:25:00|8941.5|8936.5|8933|8928|8941.5|8936.5|8932.5|8927.5|19
1634898600000|2021-10-22 10:30:00|8933.5|8928.5|8932.5|8927.5|8936|8931|8930.5|8925.5|24
1634898900000|2021-10-22 10:35:00|8932|8927|8934|8929|8935|8930|8929.5|8924.5|13
1634899200000|2021-10-22 10:40:00|8933.5|8928.5|8933|8928|8937|8932|8932.5|8927.5|21
1634899500000|2021-10-22 10:45:00|8933.5|8928.5|8938.5|8933.5|8939.5|8934.5|8933.5|8928.5|20
1634899800000|2021-10-22 10:50:00|8939.5|8934.5|8937.5|8932.5|8941|8936|8937.5|8932.5|11
1634900100000|2021-10-22 10:55:00|8937|8932|8936|8931|8937|8932|8933|8928|15
1634900400000|2021-10-22 11:00:00|8935.5|8930.5|8940|8935|8941.5|8936.5|8935.5|8930.5|20
1634900700000|2021-10-22 11:05:00|8940.5|8935.5|8940|8935|8943|8938|8940|8935|11
1634901000000|2021-10-22 11:10:00|8939.5|8934.5|8945|8940|8945|8940|8939.5|8934.5|11
1634901300000|2021-10-22 11:15:00|8944.5|8939.5|8942.5|8937.5|8947|8942|8942.5|8937.5|47
1634901600000|2021-10-22 11:20:00|8942|8937|8948.5|8943.5|8949.5|8944.5|8942|8937|73
1634901900000|2021-10-22 11:25:00|8948|8943|8945.5|8940.5|8948.5|8943.5|8943|8938|51
1634902200000|2021-10-22 11:30:00|8946|8941|8947|8942|8947|8942|8942|8937|33
1634902500000|2021-10-22 11:35:00|8946.5|8941.5|8950.5|8945.5|8952|8947|8945.5|8940.5|56
1634902800000|2021-10-22 11:40:00|8950|8945|8957.5|8952.5|8957.5|8952.5|8950|8945|89
1634903100000|2021-10-22 11:45:00|8957|8952|8954|8949|8958.5|8953.5|8952|8947|58
1634903400000|2021-10-22 11:50:00|8954.5|8949.5|8955|8950|8956.5|8951.5|8953.5|8948.5|21
1634903700000|2021-10-22 11:55:00|8955.5|8950.5|8954.5|8949.5|8956|8951|8953|8948|9
1634904000000|2021-10-22 12:00:00|8955|8950|8948.5|8943.5|8955.5|8950.5|8946.5|8941.5|18
1634904300000|2021-10-22 12:05:00|8949|8944|8946.5|8941.5|8953|8948|8946|8941|18
1634904600000|2021-10-22 12:10:00|8947|8942|8942.5|8937.5|8947.5|8942.5|8937.5|8932.5|30
1634904900000|2021-10-22 12:15:00|8943|8938|8946.5|8941.5|8948|8943|8941|8936|50
1634905200000|2021-10-22 12:20:00|8947|8942|8944|8939|8948|8943|8942|8937|17
1634905500000|2021-10-22 12:25:00|8944.5|8939.5|8951.5|8946.5|8951.5|8946.5|8943.5|8938.5|20
1634905800000|2021-10-22 12:30:00|8951|8946|8954.5|8949.5|8956.5|8951.5|8951|8946|29
1634906100000|2021-10-22 12:35:00|8955|8950|8954|8949|8957|8952|8953|8948|26
1634906400000|2021-10-22 12:40:00|8953.5|8948.5|8943.5|8938.5|8954|8949|8943|8938|30
1634906700000|2021-10-22 12:45:00|8943|8938|8945|8940|8945.5|8940.5|8939|8934|28
1634907000000|2021-10-22 12:50:00|8945.5|8940.5|8953|8948|8954.5|8949.5|8943.5|8938.5|52
1634907300000|2021-10-22 12:55:00|8952|8947|8948.5|8943.5|8954|8949|8946.5|8941.5|24
1634907600000|2021-10-22 13:00:00|8948|8943|8942.5|8937.5|8948|8943|8940.5|8935.5|21
1634907900000|2021-10-22 13:05:00|8943|8938|8935|8930|8945|8940|8935|8930|39
1634908200000|2021-10-22 13:10:00|8934|8929|8932.5|8927.5|8936|8931|8930|8925|32
1634908500000|2021-10-22 13:15:00|8932|8927|8929|8924|8935|8930|8928|8923|39
1634908800000|2021-10-22 13:20:00|8929.5|8924.5|8935|8930|8936.5|8931.5|8929|8924|32
1634909100000|2021-10-22 13:25:00|8934.5|8929.5|8936.5|8931.5|8939|8934|8934.5|8929.5|23
1634909400000|2021-10-22 13:30:00|8936|8931|8946.5|8941.5|8950|8945|8935|8930|107
1634909700000|2021-10-22 13:35:00|8947|8942|8943.5|8938.5|8949.5|8944.5|8941.5|8936.5|49
1634910000000|2021-10-22 13:40:00|8943|8938|8947|8942|8950|8945|8942.5|8937.5|29
1634910300000|2021-10-22 13:45:00|8947.5|8942.5|8943.5|8938.5|8950.5|8945.5|8937.5|8932.5|79
1634910600000|2021-10-22 13:50:00|8943|8938|8952|8947|8954|8949|8943|8938|49
1634910900000|2021-10-22 13:55:00|8952.5|8947.5|8955|8950|8955|8950|8950|8945|85
1634911200000|2021-10-22 14:00:00|8954.5|8949.5|8949.5|8944.5|8955|8950|8948.5|8943.5|57
1634911500000|2021-10-22 14:05:00|8950|8945|8959.5|8954.5|8962|8957|8947|8942|147
1634911800000|2021-10-22 14:10:00|8959.7|8954.7|8961.2|8956.2|8961.7|8956.7|8955.7|8950.7|72
1634912100000|2021-10-22 14:15:00|8961.7|8956.7|8956.2|8951.2|8962.7|8957.7|8953.7|8948.7|77
1634912400000|2021-10-22 14:20:00|8955.7|8950.7|8953.7|8948.7|8957.7|8952.7|8952.2|8947.2|40
1634912700000|2021-10-22 14:25:00|8953.2|8948.2|8947.2|8942.2|8953.7|8948.7|8945.7|8940.7|80
1634913000000|2021-10-22 14:30:00|8946.7|8941.7|8950.7|8945.7|8953.7|8948.7|8944.7|8939.7|62
1634913300000|2021-10-22 14:35:00|8950.2|8945.2|8949.7|8944.7|8951.2|8946.2|8947.2|8942.2|78
1634913600000|2021-10-22 14:40:00|8950.2|8945.2|8944.2|8939.2|8952.2|8947.2|8943.7|8938.7|52
1634913900000|2021-10-22 14:45:00|8944.7|8939.7|8941.2|8936.2|8948.2|8943.2|8940.2|8935.2|64
1634914200000|2021-10-22 14:50:00|8941.7|8936.7|8929.7|8924.7|8942.7|8937.7|8929.7|8924.7|64
1634914500000|2021-10-22 14:55:00|8929.2|8924.2|8931.2|8926.2|8937.2|8932.2|8929.2|8924.2|45
1634914800000|2021-10-22 15:00:00|8931.7|8926.7|8938.2|8933.2|8942.2|8937.2|8931.7|8926.7|73
1634915100000|2021-10-22 15:05:00|8938.7|8933.7|8934.7|8929.7|8940.2|8935.2|8934.2|8929.2|57
1634915400000|2021-10-22 15:10:00|8935.2|8930.2|8931.7|8926.7|8935.7|8930.7|8930.2|8925.2|73
1634915700000|2021-10-22 15:15:00|8931.2|8926.2|8927.7|8922.7|8931.7|8926.7|8923.2|8918.2|153
1634916000000|2021-10-22 15:20:00|8927.2|8922.2|8912.7|8907.7|8927.2|8922.2|8912.7|8907.7|257
1634916300000|2021-10-22 15:25:00|8913.7|8908.7|8921.2|8916.2|8921.7|8916.7|8910.2|8905.2|360
1634916600000|2021-10-22 15:30:00|8922.2|8915.2|8910.2|8904.2|8923.2|8916.2|8909.2|8902.2|569
1634916900000|2021-10-22 15:35:00|8909.2|8903.2|8905.2|8898.2|8912.2|8906.2|8903.2|8896.2|211
1634917200000|2021-10-22 15:40:00|8906.2|8899.2|8902.2|8896.2|8908.2|8902.2|8901.2|8894.2|52
1634917500000|2021-10-22 15:45:00|8901.2|8895.2|8899.2|8892.2|8905.2|8899.2|8898.2|8892.2|55
1634917800000|2021-10-22 15:50:00|8900.2|8893.2|8902.2|8895.2|8903.2|8897.2|8898.2|8891.2|64
1634918100000|2021-10-22 15:55:00|8901.2|8896.2|8909.2|8902.2|8911.2|8905.2|8901.2|8895.2|168
1634918400000|2021-10-22 16:00:00|8908.2|8901.2|8910.2|8904.2|8911.2|8904.2|8902.2|8895.2|83
1634918700000|2021-10-22 16:05:00|8911.2|8905.2|8912.2|8905.2|8912.2|8906.2|8910.2|8903.2|12
1634919000000|2021-10-22 16:10:00|8911.2|8906.2|8915.2|8909.2|8916.2|8909.2|8910.2|8903.2|12
1634919300000|2021-10-22 16:15:00|8914.2|8908.2|8912.2|8906.2|8914.2|8908.2|8910.2|8903.2|8
1634919600000|2021-10-22 16:20:00|8911.2|8905.2|8913.2|8906.2|8914.2|8908.2|8911.2|8904.2|14
1634919900000|2021-10-22 16:25:00|8912.2|8907.2|8913.2|8907.2|8914.2|8908.2|8911.2|8905.2|8
1634920200000|2021-10-22 16:30:00|8914.2|8906.2|8916.2|8910.2|8916.2|8910.2|8914.2|8906.2|20
1634920500000|2021-10-22 16:35:00|8917.2|8909.2|8916.2|8909.2|8917.2|8910.2|8915.2|8909.2|6
1634920800000|2021-10-22 16:40:00|8917.2|8910.2|8920.2|8913.2|8924.2|8917.2|8917.2|8909.2|11
1634921100000|2021-10-22 16:45:00|8919.2|8914.2|8923.2|8917.2|8924.2|8918.2|8919.2|8913.2|14
1634921400000|2021-10-22 16:50:00|8924.2|8916.2|8922.2|8915.2|8924.2|8918.2|8920.2|8913.2|5
1634921700000|2021-10-22 16:55:00|8921.2|8914.2|8919.2|8912.2|8921.2|8914.2|8917.2|8910.2|3
1634922000000|2021-10-22 17:00:00|8920.2|8913.2|8917.2|8910.2|8920.2|8913.2|8917.2|8910.2|4
1634922300000|2021-10-22 17:05:00|8918.2|8911.2|8919.2|8912.2|8920.2|8913.2|8916.2|8909.2|1
1634922600000|2021-10-22 17:10:00|8920.2|8913.2|8920.2|8913.2|8922.2|8915.2|8918.2|8912.2|11
1634922900000|2021-10-22 17:15:00|8919.2|8912.2|8923.2|8916.2|8925.2|8918.2|8919.2|8912.2|11
1634923200000|2021-10-22 17:20:00|8924.2|8915.2|8924.2|8918.2|8925.2|8919.2|8923.2|8915.2|8
1634923500000|2021-10-22 17:25:00|8923.2|8917.2|8923.2|8917.2|8924.2|8918.2|8922.2|8916.2|11
1634923800000|2021-10-22 17:30:00|8924.2|8918.2|8924.2|8917.2|8924.2|8918.2|8923.2|8916.2|5
1634924100000|2021-10-22 17:35:00|8923.2|8918.2|8925.2|8918.2|8925.2|8919.2|8923.2|8916.2|14
1634924400000|2021-10-22 17:40:00|8924.2|8917.2|8923.2|8916.2|8925.2|8919.2|8922.2|8916.2|8
1634924700000|2021-10-22 17:45:00|8924.2|8917.2|8921.2|8914.2|8924.2|8917.2|8919.2|8913.2|33
1634925000000|2021-10-22 17:50:00|8922.2|8915.2|8921.2|8914.2|8924.2|8916.2|8920.2|8914.2|9
1634925300000|2021-10-22 17:55:00|8920.2|8913.2|8918.5|8906.5|8921.2|8915.2|8916.2|8906.4|38
1634925600000|2021-10-22 18:00:00|8919.4|8907.4|8923|8911|8923|8911|8918.5|8906.5|0
1634925900000|2021-10-22 18:05:00|8923.1|8911.1|8925.2|8913.2|8926.3|8914.3|8922.1|8910.1|0
1634926200000|2021-10-22 18:10:00|8924.3|8912.3|8924.3|8912.3|8926.6|8914.6|8923.3|8911.3|0
1634926500000|2021-10-22 18:15:00|8924.4|8912.4|8926.4|8914.4|8926.5|8914.5|8923.1|8911.1|0
1634926800000|2021-10-22 18:20:00|8926.5|8914.5|8926.6|8914.6|8928.5|8916.5|8924.4|8912.4|0
1634927100000|2021-10-22 18:25:00|8926.5|8914.5|8930.1|8918.1|8930.1|8918.1|8926.5|8914.5|0
1634927400000|2021-10-22 18:30:00|8930|8918|8934.9|8922.9|8936|8924|8929|8917|0
1634927700000|2021-10-22 18:35:00|8935|8923|8932.5|8920.5|8937.5|8925.5|8932.5|8920.5|0
1634928000000|2021-10-22 18:40:00|8932.6|8920.6|8931.6|8919.6|8933.7|8921.7|8930.6|8918.6|0
1634928300000|2021-10-22 18:45:00|8931.5|8919.5|8929.9|8917.9|8931.6|8919.6|8928.6|8916.6|0
1634928600000|2021-10-22 18:50:00|8929.8|8917.8|8925.5|8913.5|8930|8918|8924.3|8912.3|0
1634928900000|2021-10-22 18:55:00|8925.6|8913.6|8922.2|8910.2|8925.6|8913.6|8922.1|8910.1|0
1634929200000|2021-10-22 19:00:00|8922.1|8910.1|8918.8|8906.8|8923.5|8911.5|8918.7|8906.7|0
1634929500000|2021-10-22 19:05:00|8918.9|8906.9|8920.4|8908.4|8922.4|8910.4|8918.9|8906.9|0
1634929800000|2021-10-22 19:10:00|8921.3|8909.3|8920.1|8908.1|8921.4|8909.4|8917.9|8905.9|0
1634930100000|2021-10-22 19:15:00|8921.1|8909.1|8918.5|8906.5|8923.5|8911.5|8917.6|8905.6|0
1634930400000|2021-10-22 19:20:00|8918.6|8906.6|8920.9|8908.9|8922.3|8910.3|8918.4|8906.4|0
1634930700000|2021-10-22 19:25:00|8920.8|8908.8|8921.8|8909.8|8921.9|8909.9|8919.7|8907.7|0
1634931000000|2021-10-22 19:30:00|8921.9|8909.9|8930|8918|8931.1|8919.1|8921.9|8909.9|0
1634931300000|2021-10-22 19:35:00|8930.1|8918.1|8925.4|8913.4|8930.1|8918.1|8923.2|8911.2|0
1634931600000|2021-10-22 19:40:00|8925.3|8913.3|8924.1|8912.1|8926.6|8914.6|8923.2|8911.2|0
1634931900000|2021-10-22 19:45:00|8924|8912|8923|8911|8925.3|8913.3|8920.8|8908.8|0
1634932200000|2021-10-22 19:50:00|8923.1|8911.1|8929.4|8917.4|8929.6|8917.6|8920.8|8908.8|0
1634932500000|2021-10-22 19:55:00|8928.5|8916.5|8927.8|8915.8|8931.2|8919.2|8923.5|8911.5|0
1634932800000|2021-10-22 20:00:00|8928|8916|8920.9|8908.9|8928|8916|8917.5|8905.5|0
1634933100000|2021-10-22 20:05:00|8920.8|8908.8|8920.5|8908.5|8921.9|8909.9|8919|8907|0
1634933400000|2021-10-22 20:10:00|8920.9|8908.9|8921.9|8909.9|8922.4|8910.4|8920.5|8908.5|0
1634933700000|2021-10-22 20:15:00|8921.5|8909.5|8919.4|8907.4|8921.9|8909.9|8919|8907|0
1634934000000|2021-10-22 20:20:00|8920|8908|8920.8|8908.8|8921.5|8909.5|8920|8908|0
1634934300000|2021-10-22 20:25:00|8921.4|8909.4|8919.9|8907.9|8921.4|8909.4|8918.9|8906.9|0
1634934600000|2021-10-22 20:30:00|8920|8908|8916.3|8904.3|8920.4|8908.4|8916.3|8904.3|0
1634934900000|2021-10-22 20:35:00|8915.9|8903.9|8912.8|8900.8|8915.9|8903.9|8912.3|8900.3|0
1634935200000|2021-10-22 20:40:00|8913.2|8901.2|8911.3|8899.3|8913.2|8901.2|8909.4|8897.4|0
1634935500000|2021-10-22 20:45:00|8911.5|8899.5|8911|8899|8911.8|8899.8|8910.3|8898.3|0
1634935800000|2021-10-22 20:50:00|8911.4|8899.4|8911.4|8899.4|8911.4|8899.4|8911|8899|0
1634936100000|2021-10-22 20:55:00|8911.3|8899.3|8910.3|8898.3|8911.4|8899.4|8910.1|8898.1|0
1635112800000|2021-10-24 22:00:00|8904.9|8892.9|8906.9|8894.9|8907.1|8895.1|8902.5|8890.5|0
1635113100000|2021-10-24 22:05:00|8907.3|8895.3|8908.4|8896.4|8909.4|8897.4|8905.8|8893.8|0
1635113400000|2021-10-24 22:10:00|8908.6|8896.6|8909.5|8897.5|8910.1|8898.1|8905.5|8893.5|0
1635113700000|2021-10-24 22:15:00|8909.7|8897.7|8914.8|8902.8|8916.3|8904.3|8909.7|8897.7|0
1635114000000|2021-10-24 22:20:00|8914.4|8902.4|8913.3|8901.3|8915.8|8903.8|8912.3|8900.3|0
1635114300000|2021-10-24 22:25:00|8913.4|8901.4|8913.7|8901.7|8916.3|8904.3|8913.3|8901.3|0
1635114600000|2021-10-24 22:30:00|8913.3|8901.3|8908.2|8896.2|8913.3|8901.3|8908.2|8896.2|0
1635114900000|2021-10-24 22:35:00|8908|8896|8909.9|8897.9|8911|8899|8908|8896|0
1635115200000|2021-10-24 22:40:00|8910|8898|8909.5|8897.5|8911|8899|8908.9|8896.9|0
1635115500000|2021-10-24 22:45:00|8909.9|8897.9|8907.4|8895.4|8910.1|8898.1|8907.4|8895.4|0
1635115800000|2021-10-24 22:50:00|8907.3|8895.3|8908|8896|8909.5|8897.5|8905|8893|0
1635116100000|2021-10-24 22:55:00|8907.4|8895.4|8907.4|8895.4|8909.9|8897.9|8907|8895|0
1635116400000|2021-10-24 23:00:00|8908|8896|8908.9|8896.9|8911|8899|8907.4|8895.4|0
1635116700000|2021-10-24 23:05:00|8908.5|8896.5|8910.4|8898.4|8911|8899|8908.5|8896.5|0
1635117000000|2021-10-24 23:10:00|8910.2|8898.2|8910|8898|8911|8899|8908.5|8896.5|0
1635117300000|2021-10-24 23:15:00|8910.4|8898.4|8909.5|8897.5|8911|8899|8908.9|8896.9|0
1635117600000|2021-10-24 23:20:00|8908.9|8896.9|8910|8898|8911|8899|8908.5|8896.5|0
1635117900000|2021-10-24 23:25:00|8909.9|8897.9|8910|8898|8910.4|8898.4|8908.9|8896.9|0
1635118200000|2021-10-24 23:30:00|8910.4|8898.4|8907|8895|8911|8899|8906.6|8894.6|0
1635118500000|2021-10-24 23:35:00|8906.9|8894.9|8900.6|8888.6|8907|8895|8899.7|8887.7|0
1635118800000|2021-10-24 23:40:00|8900.5|8888.5|8898.6|8886.6|8901.6|8889.6|8898.2|8886.2|0
1635119100000|2021-10-24 23:45:00|8898.4|8886.4|8901|8889|8901.6|8889.6|8897.2|8885.2|0
1635119400000|2021-10-24 23:50:00|8901.4|8889.4|8903.9|8891.9|8903.9|8891.9|8900.1|8888.1|0
1635119700000|2021-10-24 23:55:00|8903.5|8891.5|8903.1|8891.1|8903.9|8891.9|8902|8890|0
1635120000000|2021-10-25 00:00:00|8903.5|8891.5|8905.4|8893.4|8906.5|8894.5|8903.1|8891.1|0
1635120300000|2021-10-25 00:05:00|8905|8893|8906.9|8894.9|8908.8|8896.8|8905|8893|0
1635120600000|2021-10-25 00:10:00|8906.7|8894.7|8908|8896|8909.4|8897.4|8905.4|8893.4|0
1635120900000|2021-10-25 00:15:00|8908.4|8896.4|8911.9|8899.9|8913.9|8901.9|8905.2|8893.2|0
1635121200000|2021-10-25 00:20:00|8912.1|8900.1|8910.8|8898.8|8912.9|8900.9|8908.7|8896.7|0
1635121500000|2021-10-25 00:25:00|8910.6|8898.6|8908.2|8896.2|8910.8|8898.8|8907.7|8895.7|0
1635121800000|2021-10-25 00:30:00|8908.4|8896.4|8911.9|8899.9|8912.3|8900.3|8907.2|8895.2|0
1635122100000|2021-10-25 00:35:00|8912|8900|8918|8906|8919.1|8907.1|8912|8900|0
1635122400000|2021-10-25 00:40:00|8918.1|8906.1|8918.5|8906.5|8921.2|8909.2|8918|8906|0
1635122700000|2021-10-25 00:45:00|8918.7|8906.7|8921.2|8909.2|8921.2|8909.2|8916.1|8904.1|0
1635123000000|2021-10-25 00:50:00|8921.1|8909.1|8926.4|8914.4|8927.5|8915.5|8920.1|8908.1|0
1635123300000|2021-10-25 00:55:00|8926.2|8914.2|8922.8|8910.8|8926.4|8914.4|8922.8|8910.8|0
1635123600000|2021-10-25 01:00:00|8923|8911|8924.3|8912.3|8926.4|8914.4|8923|8911|0
1635123900000|2021-10-25 01:05:00|8924.5|8912.5|8925.8|8913.8|8926.4|8914.4|8923.2|8911.2|0
1635124200000|2021-10-25 01:10:00|8926.3|8914.3|8924.3|8912.3|8927.4|8915.4|8924.3|8912.3|0
1635124500000|2021-10-25 01:15:00|8923.9|8911.9|8921.2|8909.2|8924.8|8912.8|8919.2|8907.2|0
1635124800000|2021-10-25 01:20:00|8921.4|8909.4|8919.1|8907.1|8923.2|8911.2|8918.5|8906.5|0
1635125100000|2021-10-25 01:25:00|8918.9|8906.9|8920.6|8908.6|8922.2|8910.2|8918.5|8906.5|0
1635125400000|2021-10-25 01:30:00|8920.7|8908.7|8921.7|8909.7|8925.4|8913.4|8918.6|8906.6|0
1635125700000|2021-10-25 01:35:00|8921.8|8909.8|8922.4|8910.4|8925.9|8913.9|8921.3|8909.3|0
1635126000000|2021-10-25 01:40:00|8922.2|8910.2|8922.3|8910.3|8922.8|8910.8|8920.2|8908.2|0
1635126300000|2021-10-25 01:45:00|8922.4|8910.4|8922.4|8910.4|8923.4|8911.4|8920.7|8908.7|0
1635126600000|2021-10-25 01:50:00|8922.2|8910.2|8915.1|8903.1|8922.2|8910.2|8909.9|8897.9|0
1635126900000|2021-10-25 01:55:00|8915.3|8903.3|8918.7|8906.7|8919.3|8907.3|8913.1|8901.1|0
1635127200000|2021-10-25 02:00:00|8918.8|8906.8|8919.3|8907.3|8921.3|8909.3|8917.6|8905.6|0
1635127500000|2021-10-25 02:05:00|8919.2|8907.2|8917.6|8905.6|8919.7|8907.7|8917.2|8905.2|0
1635127800000|2021-10-25 02:10:00|8917.8|8905.8|8914.1|8902.1|8918.2|8906.2|8912|8900|0
1635128100000|2021-10-25 02:15:00|8914|8902|8917.1|8905.1|8917.1|8905.1|8913|8901|0
1635128400000|2021-10-25 02:20:00|8916.9|8904.9|8918.2|8906.2|8919.2|8907.2|8915|8903|0
1635128700000|2021-10-25 02:25:00|8918.4|8906.4|8917.1|8905.1|8919.2|8907.2|8915.1|8903.1|0
1635129000000|2021-10-25 02:30:00|8917.3|8905.3|8921.2|8909.2|8921.2|8909.2|8917.3|8905.3|0
1635129300000|2021-10-25 02:35:00|8921.6|8909.6|8919.1|8907.1|8922.2|8910.2|8919.1|8907.1|0
1635129600000|2021-10-25 02:40:00|8919.3|8907.3|8918|8906|8920.2|8908.2|8918|8906|0
1635129900000|2021-10-25 02:45:00|8918.1|8906.1|8918.5|8906.5|8919.1|8907.1|8917.5|8905.5|0
1635130200000|2021-10-25 02:50:00|8918.7|8906.7|8920.1|8908.1|8920.2|8908.2|8918.1|8906.1|0
1635130500000|2021-10-25 02:55:00|8920.2|8908.2|8923.7|8911.7|8924.3|8912.3|8920.2|8908.2|0
1635130800000|2021-10-25 03:00:00|8923.9|8911.9|8926.4|8914.4|8926.4|8914.4|8922.7|8910.7|0
1635131100000|2021-10-25 03:05:00|8926.5|8914.5|8926.4|8914.4|8927.4|8915.4|8926.3|8914.3|0
1635131400000|2021-10-25 03:10:00|8926.6|8914.6|8931.8|8919.8|8934.9|8922.9|8926.6|8914.6|0
1635131700000|2021-10-25 03:15:00|8931.6|8919.6|8929.8|8917.8|8933.3|8921.3|8929.8|8917.8|0
1635132000000|2021-10-25 03:20:00|8930|8918|8931.2|8919.2|8931.8|8919.8|8928.8|8916.8|0
1635132300000|2021-10-25 03:25:00|8931.1|8919.1|8930.3|8918.3|8936|8924|8929.8|8917.8|0
1635132600000|2021-10-25 03:30:00|8930.5|8918.5|8928.8|8916.8|8930.9|8918.9|8928.8|8916.8|0
1635132900000|2021-10-25 03:35:00|8928.4|8916.4|8928.9|8916.9|8929.3|8917.3|8927.8|8915.8|0
1635133200000|2021-10-25 03:40:00|8928.7|8916.7|8931|8919|8931.5|8919.5|8926.8|8914.8|0
1635133500000|2021-10-25 03:45:00|8931.1|8919.1|8931.1|8919.1|8933.1|8921.1|8930|8918|0
1635133800000|2021-10-25 03:50:00|8930.7|8918.7|8928.9|8916.9|8931.5|8919.5|8928.9|8916.9|0
1635134100000|2021-10-25 03:55:00|8928.4|8916.4|8929|8917|8929.4|8917.4|8927.9|8915.9|0
1635134400000|2021-10-25 04:00:00|8929.2|8917.2|8928.4|8916.4|8930|8918|8928|8916|0
1635134700000|2021-10-25 04:05:00|8928.2|8916.2|8929|8917|8930|8918|8927.9|8915.9|0
1635135000000|2021-10-25 04:10:00|8928.8|8916.8|8930|8918|8930|8918|8928|8916|0
1635135300000|2021-10-25 04:15:00|8929.8|8917.8|8926.3|8914.3|8930|8918|8925.9|8913.9|0
1635135600000|2021-10-25 04:20:00|8926.2|8914.2|8928|8916|8928|8916|8924.8|8912.8|0
1635135900000|2021-10-25 04:25:00|8928.3|8916.3|8929.1|8917.1|8930.5|8918.5|8928|8916|0
1635136200000|2021-10-25 04:30:00|8928.9|8916.9|8929.8|8917.8|8929.8|8917.8|8927|8915|0
1635136500000|2021-10-25 04:35:00|8929.6|8917.6|8929.8|8917.8|8929.9|8917.9|8928.8|8916.8|0
1635136800000|2021-10-25 04:40:00|8929.9|8917.9|8932.2|8920.2|8933.2|8921.2|8929.8|8917.8|0
1635137100000|2021-10-25 04:45:00|8932.1|8920.1|8932.2|8920.2|8933.2|8921.2|8931.1|8919.1|0
1635137400000|2021-10-25 04:50:00|8932.6|8920.6|8934.2|8922.2|8934.2|8922.2|8932.6|8920.6|0
1635137700000|2021-10-25 04:55:00|8934|8922|8934.2|8922.2|8934.7|8922.7|8933.6|8921.6|0
1635138000000|2021-10-25 05:00:00|8934|8922|8932.1|8920.1|8937.3|8925.3|8932.1|8920.1|0
1635138300000|2021-10-25 05:05:00|8932.2|8920.2|8930.1|8918.1|8932.2|8920.2|8930.1|8918.1|0
1635138600000|2021-10-25 05:10:00|8929.7|8917.7|8931.2|8919.2|8932.2|8920.2|8929.1|8917.1|0
1635138900000|2021-10-25 05:15:00|8931.1|8919.1|8930.2|8918.2|8932.7|8920.7|8929.1|8917.1|0
1635139200000|2021-10-25 05:20:00|8930.5|8918.5|8932.7|8920.7|8932.7|8920.7|8930.5|8918.5|0
1635139500000|2021-10-25 05:25:00|8932.5|8920.5|8933.1|8921.1|8933.3|8921.3|8931.2|8919.2|0
1635139800000|2021-10-25 05:30:00|8932.7|8920.7|8932.3|8920.3|8933.3|8921.3|8931.2|8919.2|0
1635140100000|2021-10-25 05:35:00|8932.2|8920.2|8930.3|8918.3|8932.3|8920.3|8929.2|8917.2|0
1635140400000|2021-10-25 05:40:00|8930.6|8918.6|8931.3|8919.3|8931.3|8919.3|8930.2|8918.2|0
1635140700000|2021-10-25 05:45:00|8931.4|8919.4|8932.4|8920.4|8933.4|8921.4|8931.3|8919.3|0
1635141000000|2021-10-25 05:50:00|8932.2|8920.2|8938.5|8926.5|8938.5|8926.5|8931.8|8919.8|0
1635141300000|2021-10-25 05:55:00|8938.9|8926.9|8938.6|8926.6|8940.5|8928.5|8934.8|8922.8|0
1635141600000|2021-10-25 06:00:00|8939.2|8927.2|8926.7|8921.7|8943.2|8938.2|8922.7|8917.7|38
1635141900000|2021-10-25 06:05:00|8927.2|8922.2|8924.7|8919.7|8931.2|8926.2|8924.2|8919.2|14
1635142200000|2021-10-25 06:10:00|8924.2|8919.2|8927.2|8922.2|8929.2|8924.2|8923.2|8918.2|15
1635142500000|2021-10-25 06:15:00|8927.7|8922.7|8927.7|8922.7|8930.2|8925.2|8926.2|8921.2|13
1635142800000|2021-10-25 06:20:00|8928.2|8923.2|8932.7|8927.7|8933.2|8928.2|8927.2|8922.2|24
1635143100000|2021-10-25 06:25:00|8933.2|8928.2|8935.7|8930.7|8935.7|8930.7|8932.2|8927.2|20
1635143400000|2021-10-25 06:30:00|8936.2|8931.2|8937.7|8932.7|8938.7|8933.7|8933.7|8928.7|11
1635143700000|2021-10-25 06:35:00|8937.2|8932.2|8937.7|8932.7|8939.2|8934.2|8935.7|8930.7|10
1635144000000|2021-10-25 06:40:00|8938.2|8933.2|8937.7|8932.7|8938.7|8933.7|8937.7|8932.7|8
1635144300000|2021-10-25 06:45:00|8935.7|8930.7|8937.7|8932.7|8939.2|8934.2|8933.7|8928.7|20
1635144600000|2021-10-25 06:50:00|8935.7|8930.7|8938.7|8933.7|8939.7|8934.7|8935.7|8930.7|8
1635144900000|2021-10-25 06:55:00|8938.2|8933.2|8931.7|8926.7|8938.7|8933.7|8931.7|8926.7|47
1635145200000|2021-10-25 07:00:00|8932.7|8927.7|8924.7|8919.7|8940.2|8935.2|8922.2|8917.2|351
1635145500000|2021-10-25 07:05:00|8925.2|8920.2|8921.2|8916.2|8930.7|8925.7|8915.7|8910.7|154
1635145800000|2021-10-25 07:10:00|8921.7|8916.7|8932.2|8927.2|8936.7|8931.7|8918.7|8913.7|127
1635146100000|2021-10-25 07:15:00|8933.2|8928.2|8936.2|8931.2|8941.7|8936.7|8930.7|8925.7|150
1635146400000|2021-10-25 07:20:00|8935.7|8930.7|8935.2|8930.2|8940.2|8935.2|8930.7|8925.7|103
1635146700000|2021-10-25 07:25:00|8934.7|8929.7|8942.2|8937.2|8942.7|8937.7|8932.2|8927.2|91
1635147000000|2021-10-25 07:30:00|8943.2|8938.2|8917.2|8912.2|8943.2|8938.2|8914.7|8909.7|151
1635147300000|2021-10-25 07:35:00|8916.2|8911.2|8917.2|8912.2|8917.2|8912.2|8907.7|8902.7|90
1635147600000|2021-10-25 07:40:00|8918.9|8913.9|8914.4|8909.4|8919.4|8914.4|8912.9|8907.9|86
1635147900000|2021-10-25 07:45:00|8914.9|8909.9|8914.4|8909.4|8917.4|8912.4|8909.9|8904.9|53
1635148200000|2021-10-25 07:50:00|8913.9|8908.9|8906.4|8901.4|8914.9|8909.9|8903.4|8898.4|75
1635148500000|2021-10-25 07:55:00|8905.9|8900.9|8905.4|8900.4|8911.4|8906.4|8904.4|8899.4|63
1635148800000|2021-10-25 08:00:00|8905.9|8900.9|8903.4|8898.4|8905.9|8900.9|8893.9|8888.9|177
1635149100000|2021-10-25 08:05:00|8902.9|8897.9|8901.4|8896.4|8908.4|8903.4|8900.4|8895.4|52
1635149400000|2021-10-25 08:10:00|8901.9|8896.9|8903.4|8898.4|8903.4|8898.4|8898.4|8893.4|64
1635149700000|2021-10-25 08:15:00|8902.4|8897.4|8908.4|8903.4|8910.4|8905.4|8902.4|8897.4|50
1635150000000|2021-10-25 08:20:00|8908.9|8903.9|8908.4|8903.4|8914.4|8909.4|8908.4|8903.4|90
1635150300000|2021-10-25 08:25:00|8908.9|8903.9|8908.9|8903.9|8911.9|8906.9|8904.4|8899.4|57
1635150600000|2021-10-25 08:30:00|8909.4|8904.4|8906.9|8901.9|8912.9|8907.9|8906.4|8901.4|135
1635150900000|2021-10-25 08:35:00|8906.4|8901.4|8912.4|8907.4|8912.9|8907.9|8902.4|8897.4|155
1635151200000|2021-10-25 08:40:00|8912.9|8907.9|8915.4|8910.4|8915.9|8910.9|8908.4|8903.4|118
1635151500000|2021-10-25 08:45:00|8915.9|8910.9|8920.9|8915.9|8920.9|8915.9|8913.4|8908.4|38
1635151800000|2021-10-25 08:50:00|8920.4|8915.4|8924.4|8919.4|8924.9|8919.9|8918.9|8913.9|35
1635152100000|2021-10-25 08:55:00|8923.9|8918.9|8916.4|8911.4|8924.9|8919.9|8916.4|8911.4|32
1635152400000|2021-10-25 09:00:00|8916.9|8911.9|8911.9|8906.9|8919.9|8914.9|8911.9|8906.9|38
1635152700000|2021-10-25 09:05:00|8911.4|8906.4|8915.9|8910.9|8918.9|8913.9|8909.9|8904.9|39
1635153000000|2021-10-25 09:10:00|8914.4|8909.4|8916.4|8911.4|8918.9|8913.9|8913.9|8908.9|41
1635153300000|2021-10-25 09:15:00|8916.9|8911.9|8905.4|8900.4|8916.9|8911.9|8904.9|8899.9|42
1635153600000|2021-10-25 09:20:00|8904.9|8899.9|8897.4|8892.4|8904.9|8899.9|8895.9|8890.9|56
1635153900000|2021-10-25 09:25:00|8897.9|8892.9|8900.4|8895.4|8900.4|8895.4|8896.9|8891.9|36
1635154200000|2021-10-25 09:30:00|8900.9|8895.9|8904.4|8899.4|8907.4|8902.4|8899.4|8894.4|33
1635154500000|2021-10-25 09:35:00|8904.9|8899.9|8905.4|8900.4|8908.4|8903.4|8904.4|8899.4|28
1635154800000|2021-10-25 09:40:00|8905.9|8900.9|8912.4|8907.4|8914.4|8909.4|8905.4|8900.4|17
1635155100000|2021-10-25 09:45:00|8912.9|8907.9|8917.4|8912.4|8917.9|8912.9|8911.4|8906.4|25
1635155400000|2021-10-25 09:50:00|8917.9|8912.9|8913.4|8908.4|8918.4|8913.4|8912.4|8907.4|33
1635155700000|2021-10-25 09:55:00|8912.4|8907.4|8921.9|8916.9|8921.9|8916.9|8911.4|8906.4|43
1635156000000|2021-10-25 10:00:00|8920.9|8915.9|8928.4|8923.4|8928.9|8923.9|8920.9|8915.9|47
1635156300000|2021-10-25 10:05:00|8927.9|8922.9|8930.4|8925.4|8931.4|8926.4|8926.9|8921.9|39
1635156600000|2021-10-25 10:10:00|8929.9|8924.9|8941.9|8936.9|8943.4|8938.4|8929.9|8924.9|107
1635156900000|2021-10-25 10:15:00|8941.4|8936.4|8949.4|8944.4|8950.4|8945.4|8940.9|8935.9|81
1635157200000|2021-10-25 10:20:00|8948.9|8943.9|8956.9|8951.9|8957.9|8952.9|8947.4|8942.4|178
1635157500000|2021-10-25 10:25:00|8957.4|8952.4|8957.4|8952.4|8964.4|8959.4|8955.9|8950.9|255
1635157800000|2021-10-25 10:30:00|8957.9|8952.9|8966.9|8961.9|8969.9|8964.9|8955.9|8950.9|183
1635158100000|2021-10-25 10:35:00|8966.4|8961.4|8962.9|8957.9|8967.4|8962.4|8960.9|8955.9|63
1635158400000|2021-10-25 10:40:00|8963.4|8958.4|8957.9|8952.9|8963.4|8958.4|8956.4|8951.4|67
1635158700000|2021-10-25 10:45:00|8957.4|8952.4|8957.4|8952.4|8958.9|8953.9|8952.9|8947.9|33
1635159000000|2021-10-25 10:50:00|8957.9|8952.9|8954.9|8949.9|8960.4|8955.4|8953.4|8948.4|33
1635159300000|2021-10-25 10:55:00|8954.4|8949.4|8953.4|8948.4|8955.9|8950.9|8950.9|8945.9|46
1635159600000|2021-10-25 11:00:00|8952.9|8947.9|8948.9|8943.9|8954.4|8949.4|8948.9|8943.9|278
1635159900000|2021-10-25 11:05:00|8949.4|8944.4|8950.4|8945.4|8953.9|8948.9|8946.9|8941.9|72
1635160200000|2021-10-25 11:10:00|8950.9|8945.9|8938.4|8933.4|8952.4|8947.4|8936.4|8931.4|47
1635160500000|2021-10-25 11:15:00|8937.9|8932.9|8939.4|8934.4|8940.9|8935.9|8935.4|8930.4|64
1635160800000|2021-10-25 11:20:00|8938.9|8933.9|8936.9|8931.9|8939.9|8934.9|8934.4|8929.4|60
1635161100000|2021-10-25 11:25:00|8937.4|8932.4|8935.4|8930.4|8938.4|8933.4|8932.4|8927.4|45
1635161400000|2021-10-25 11:30:00|8935.9|8930.9|8935.4|8930.4|8941.4|8936.4|8934.9|8929.9|37
1635161700000|2021-10-25 11:35:00|8935.9|8930.9|8935.4|8930.4|8938.9|8933.9|8934.9|8929.9|32
1635162000000|2021-10-25 11:40:00|8933|8928|8935|8930|8935|8930|8931.5|8926.5|33
1635162300000|2021-10-25 11:45:00|8934.5|8929.5|8938|8933|8938|8933|8933|8928|26
1635162600000|2021-10-25 11:50:00|8937.5|8932.5|8942|8937|8942|8937|8936|8931|22
1635162900000|2021-10-25 11:55:00|8941.5|8936.5|8942.5|8937.5|8943.5|8938.5|8939.5|8934.5|19
1635163200000|2021-10-25 12:00:00|8943|8938|8942.5|8937.5|8947.5|8942.5|8940.5|8935.5|58
1635163500000|2021-10-25 12:05:00|8943|8938|8943|8938|8945.5|8940.5|8941|8936|21
1635163800000|2021-10-25 12:10:00|8942|8937|8940|8935|8943|8938|8939.5|8934.5|29
1635164100000|2021-10-25 12:15:00|8939.5|8934.5|8946|8941|8946.5|8941.5|8938.5|8933.5|35
1635164400000|2021-10-25 12:20:00|8946.5|8941.5|8946|8941|8948|8943|8944|8939|76
1635164700000|2021-10-25 12:25:00|8946.5|8941.5|8952|8947|8952.5|8947.5|8946.5|8941.5|21
1635165000000|2021-10-25 12:30:00|8952.5|8947.5|8957|8952|8957|8952|8952.5|8947.5|47
1635165300000|2021-10-25 12:35:00|8956.5|8951.5|8954|8949|8957.5|8952.5|8951.5|8946.5|29
1635165600000|2021-10-25 12:40:00|8954.5|8949.5|8952|8947|8957|8952|8952|8947|29
1635165900000|2021-10-25 12:45:00|8951.5|8946.5|8941.5|8936.5|8951.5|8946.5|8941.5|8936.5|28
1635166200000|2021-10-25 12:50:00|8941|8936|8932.5|8927.5|8941.5|8936.5|8932.5|8927.5|94
1635166500000|2021-10-25 12:55:00|8933|8928|8935.5|8930.5|8939|8934|8932.5|8927.5|39
1635166800000|2021-10-25 13:00:00|8936|8931|8934|8929|8939|8934|8932|8927|32
1635167100000|2021-10-25 13:05:00|8934.5|8929.5|8925.5|8920.5|8936|8931|8925.5|8920.5|60
1635167400000|2021-10-25 13:10:00|8924.5|8919.5|8923|8918|8927|8922|8922.5|8917.5|69
1635167700000|2021-10-25 13:15:00|8923.5|8918.5|8925.5|8920.5|8926.5|8921.5|8919.5|8914.5|40
1635168000000|2021-10-25 13:20:00|8926|8921|8930.5|8925.5|8931|8926|8925.5|8920.5|63
1635168300000|2021-10-25 13:25:00|8931|8926|8929|8924|8932|8927|8924.5|8919.5|47
1635168600000|2021-10-25 13:30:00|8928|8923|8920|8915|8932|8927|8917.5|8912.5|119
1635168900000|2021-10-25 13:35:00|8919.5|8914.5|8908.5|8903.5|8923|8918|8907.5|8902.5|115
1635169200000|2021-10-25 13:40:00|8909|8904|8916.5|8911.5|8917|8912|8904.5|8899.5|123
1635169500000|2021-10-25 13:45:00|8917|8912|8919.5|8914.5|8924.5|8919.5|8911.5|8906.5|82
1635169800000|2021-10-25 13:50:00|8919|8914|8925|8920|8925|8920|8914.5|8909.5|51
1635170100000|2021-10-25 13:55:00|8925.5|8920.5|8930.5|8925.5|8931.5|8926.5|8923.5|8918.5|49
1635170400000|2021-10-25 14:00:00|8930|8925|8928|8923|8933|8928|8924.5|8919.5|74
1635170700000|2021-10-25 14:05:00|8927.5|8922.5|8928.5|8923.5|8931|8926|8924.5|8919.5|70
1635171000000|2021-10-25 14:10:00|8928.4|8923.4|8925.4|8920.4|8931.9|8926.9|8924.4|8919.4|64
1635171300000|2021-10-25 14:15:00|8924.9|8919.9|8921.9|8916.9|8928.4|8923.4|8919.4|8914.4|77
1635171600000|2021-10-25 14:20:00|8922.4|8917.4|8916.4|8911.4|8925.9|8920.9|8915.4|8910.4|49
1635171900000|2021-10-25 14:25:00|8915.9|8910.9|8908.4|8903.4|8916.4|8911.4|8904.9|8899.9|173
1635172200000|2021-10-25 14:30:00|8908.9|8903.9|8916.4|8911.4|8919.9|8914.9|8906.4|8901.4|80
1635172500000|2021-10-25 14:35:00|8915.9|8910.9|8914.9|8909.9|8916.4|8911.4|8909.4|8904.4|44
1635172800000|2021-10-25 14:40:00|8914.4|8909.4|8910.4|8905.4|8915.4|8910.4|8909.4|8904.4|48
1635173100000|2021-10-25 14:45:00|8910.9|8905.9|8914.9|8909.9|8915.4|8910.4|8907.4|8902.4|63
1635173400000|2021-10-25 14:50:00|8915.4|8910.4|8912.9|8907.9|8915.4|8910.4|8908.4|8903.4|41
1635173700000|2021-10-25 14:55:00|8913.4|8908.4|8911.4|8906.4|8913.4|8908.4|8909.9|8904.9|49
1635174000000|2021-10-25 15:00:00|8910.9|8905.9|8913.9|8908.9|8915.4|8910.4|8910.4|8905.4|67
1635174300000|2021-10-25 15:05:00|8913.4|8908.4|8901.9|8896.9|8913.4|8908.4|8901.4|8896.4|76
1635174600000|2021-10-25 15:10:00|8901.4|8896.4|8911.4|8906.4|8911.4|8906.4|8901.4|8896.4|59
1635174900000|2021-10-25 15:15:00|8910.9|8905.9|8915.4|8910.4|8915.4|8910.4|8910.9|8905.9|65
1635175200000|2021-10-25 15:20:00|8914.9|8909.9|8922.9|8917.9|8923.4|8918.4|8914.9|8909.9|128
1635175500000|2021-10-25 15:25:00|8923.4|8918.4|8930.9|8925.9|8933.9|8928.9|8920.4|8915.4|433
1635175800000|2021-10-25 15:30:00|8931.9|8924.9|8922.9|8916.9|8931.9|8925.9|8913.9|8906.9|752
1635176100000|2021-10-25 15:35:00|8923.9|8915.9|8917.9|8910.9|8923.9|8917.9|8916.9|8909.9|203
1635176400000|2021-10-25 15:40:00|8918.9|8911.9|8922.9|8915.9|8922.9|8916.9|8917.9|8911.9|35
1635176700000|2021-10-25 15:45:00|8921.9|8914.9|8921.9|8914.9|8922.9|8916.9|8919.9|8912.9|6
1635177000000|2021-10-25 15:50:00|8920.9|8913.9|8923.9|8917.9|8926.9|8919.9|8920.9|8913.9|9
1635177300000|2021-10-25 15:55:00|8922.9|8916.9|8923.9|8917.9|8925.9|8918.9|8922.9|8916.9|75
1635177600000|2021-10-25 16:00:00|8924.9|8918.9|8925.9|8919.9|8925.9|8919.9|8922.9|8916.9|4
1635177900000|2021-10-25 16:05:00|8924.9|8918.9|8925.9|8919.9|8927.9|8920.9|8924.9|8918.9|3
1635178200000|2021-10-25 16:10:00|8926.9|8918.9|8926.9|8919.9|8926.9|8919.9|8925.9|8918.9|5
1635178500000|2021-10-25 16:15:00|8925.9|8918.9|8925.9|8919.9|8926.9|8919.9|8925.9|8918.9|3
1635178800000|2021-10-25 16:20:00|8926.9|8918.9|8927.9|8920.9|8927.9|8921.9|8924.9|8918.9|8
1635179100000|2021-10-25 16:25:00|8926.9|8919.9|8927.9|8921.9|8928.9|8921.9|8925.9|8919.9|4
1635179400000|2021-10-25 16:30:00|8928.9|8922.9|8927.9|8920.9|8930.9|8924.9|8927.9|8920.9|7
1635179700000|2021-10-25 16:35:00|8926.9|8921.9|8928.9|8922.9|8928.9|8922.9|8926.9|8920.9|10
1635180000000|2021-10-25 16:40:00|8929.9|8923.9|8930.9|8924.9|8930.9|8924.9|8929.9|8923.9|9
1635180300000|2021-10-25 16:45:00|8931.9|8925.9|8933.9|8927.9|8934.9|8928.9|8930.9|8924.9|24
1635180600000|2021-10-25 16:50:00|8932.9|8926.9|8931.9|8925.9|8933.9|8927.9|8930.9|8924.9|16
1635180900000|2021-10-25 16:55:00|8930.9|8924.9|8929.9|8922.9|8931.9|8925.9|8929.9|8922.9|1
1635181200000|2021-10-25 17:00:00|8930.9|8923.9|8932.9|8926.9|8932.9|8926.9|8929.9|8923.9|3
1635181500000|2021-10-25 17:05:00|8933.9|8927.9|8933.9|8927.9|8933.9|8927.9|8933.9|8927.9|4
1635181800000|2021-10-25 17:10:00|8934.9|8926.9|8935.9|8928.9|8935.9|8929.9|8934.9|8926.9|18
1635182100000|2021-10-25 17:15:00|8934.9|8927.9|8934.9|8927.9|8934.9|8928.9|8933.9|8926.9|4
1635182400000|2021-10-25 17:20:00|8933.9|8928.9|8932.9|8925.9|8934.9|8928.9|8932.9|8924.9|0
1635182700000|2021-10-25 17:25:00|8933.9|8926.9|8935.9|8928.9|8935.9|8928.9|8933.9|8925.9|5
1635183000000|2021-10-25 17:30:00|8934.9|8927.9|8932.9|8926.9|8935.9|8927.9|8932.9|8926.9|2
1635183300000|2021-10-25 17:35:00|8933.9|8925.9|8933.9|8926.9|8933.9|8926.9|8932.9|8925.9|5
1635183600000|2021-10-25 17:40:00|8932.9|8924.9|8931.9|8924.9|8932.9|8925.9|8931.9|8924.9|1
1635183900000|2021-10-25 17:45:00|8930.9|8925.9|8931.9|8924.9|8931.9|8925.9|8929.9|8923.9|9
1635184200000|2021-10-25 17:50:00|8930.9||8931.9||8931.9||8930.9||5
1635184500000|2021-10-25 17:55:00|8932.9|8925.9|8938.9|8926.9|8938.9|8931.4|8932.9|8925.9|51
1635184800000|2021-10-25 18:00:00|8939|8927|8936.8|8924.8|8939|8927|8936.6|8924.6|0
1635185100000|2021-10-25 18:05:00|8936.9|8924.9|8937.9|8925.9|8938|8926|8935.7|8923.7|0
1635185400000|2021-10-25 18:10:00|8937.8|8925.8|8935.3|8923.3|8937.8|8925.8|8934.9|8922.9|0
1635185700000|2021-10-25 18:15:00|8935.8|8923.8|8937.2|8925.2|8937.6|8925.6|8935.8|8923.8|0
1635186000000|2021-10-25 18:20:00|8937.1|8925.1|8939.4|8927.4|8939.5|8927.5|8937|8925|0
1635186300000|2021-10-25 18:25:00|8938.9|8926.9|8940.8|8928.8|8941.8|8929.8|8938.4|8926.4|0
1635186600000|2021-10-25 18:30:00|8940.9|8928.9|8941|8929|8942.1|8930.1|8939.8|8927.8|0
1635186900000|2021-10-25 18:35:00|8941.1|8929.1|8937.6|8925.6|8941.1|8929.1|8936.7|8924.7|0
1635187200000|2021-10-25 18:40:00|8936.7|8924.7|8935.5|8923.5|8938.8|8926.8|8934.6|8922.6|0
1635187500000|2021-10-25 18:45:00|8934.5|8922.5|8936.5|8924.5|8936.5|8924.5|8934.3|8922.3|0
1635187800000|2021-10-25 18:50:00|8936.4|8924.4|8937.6|8925.6|8937.7|8925.7|8935.4|8923.4|0
1635188100000|2021-10-25 18:55:00|8936.7|8924.7|8936.4|8924.4|8938.6|8926.6|8935.4|8923.4|0
1635188400000|2021-10-25 19:00:00|8936.5|8924.5|8936.4|8924.4|8936.6|8924.6|8935.3|8923.3|0
1635188700000|2021-10-25 19:05:00|8935.5|8923.5|8935.3|8923.3|8936.6|8924.6|8934.3|8922.3|0
1635189000000|2021-10-25 19:10:00|8935.4|8923.4|8934.2|8922.2|8935.4|8923.4|8933.2|8921.2|0
1635189300000|2021-10-25 19:15:00|8934.1|8922.1|8934.1|8922.1|8935.3|8923.3|8933|8921|0
1635189600000|2021-10-25 19:20:00|8934.2|8922.2|8932.6|8920.6|8935.2|8923.2|8932.6|8920.6|0
1635189900000|2021-10-25 19:25:00|8932.7|8920.7|8936.2|8924.2|8936.2|8924.2|8932.6|8920.6|0
1635190200000|2021-10-25 19:30:00|8935.2|8923.2|8934|8922|8936.2|8924.2|8932.9|8920.9|0
1635190500000|2021-10-25 19:35:00|8935|8923|8935.2|8923.2|8935.2|8923.2|8932.9|8920.9|0
1635190800000|2021-10-25 19:40:00|8935.1|8923.1|8936|8924|8936.3|8924.3|8933.9|8921.9|0
1635191100000|2021-10-25 19:45:00|8935.9|8923.9|8933.9|8921.9|8936|8924|8932.7|8920.7|0
1635191400000|2021-10-25 19:50:00|8934|8922|8930.8|8918.8|8935.1|8923.1|8929.7|8917.7|0
1635191700000|2021-10-25 19:55:00|8930.9|8918.9|8930.8|8918.8|8930.9|8918.9|8927|8915|0
1635192000000|2021-10-25 20:00:00|8933.3|8921.3|8926.5|8914.5|8935.2|8923.2|8925.9|8913.9|0
1635192300000|2021-10-25 20:05:00|8926.4|8914.4|8931.7|8919.7|8934.1|8922.1|8918.6|8906.6|0
1635192600000|2021-10-25 20:10:00|8931.3|8919.3|8932.8|8920.8|8933.2|8921.2|8929.4|8917.4|0
1635192900000|2021-10-25 20:15:00|8932.7|8920.7|8937.5|8925.5|8938.6|8926.6|8931.3|8919.3|0
1635193200000|2021-10-25 20:20:00|8937.1|8925.1|8940.1|8928.1|8940.5|8928.5|8936.2|8924.2|0
1635193500000|2021-10-25 20:25:00|8940|8928|8940.5|8928.5|8940.5|8928.5|8939.6|8927.6|0
1635193800000|2021-10-25 20:30:00|8940.9|8928.9|8943|8931|8943.5|8931.5|8940.9|8928.9|0
1635194100000|2021-10-25 20:35:00|8943.1|8931.1|8944.9|8932.9|8944.9|8932.9|8943.1|8931.1|0
1635194400000|2021-10-25 20:40:00|8944.5|8932.5|8943.2|8931.2|8944.5|8932.5|8943.2|8931.2|0
1635194700000|2021-10-25 20:45:00|8942.8|8930.8|8941.3|8929.3|8942.8|8930.8|8940.7|8928.7|0
1635195000000|2021-10-25 20:50:00|8940.7|8928.7|8942.8|8930.8|8943.2|8931.2|8940.7|8928.7|0
1635195300000|2021-10-25 20:55:00|8942.7|8930.7|8943|8931|8943.9|8931.9|8942.2|8930.2|0
1635195600000|2021-10-25 21:00:00|8943.3|8931.3|8943.2|8931.2|8943.3|8931.3|8943|8931|0
1635195900000|2021-10-25 21:05:00|8943|8931|8943.2|8931.2|8943.3|8931.3|8943|8931|0
1635196200000|2021-10-25 21:10:00|8943|8931|8943|8931|8943|8931|8942.8|8930.8|0
1635196500000|2021-10-25 21:15:00|8942.8|8930.8|8942.2|8930.2|8942.8|8930.8|8941.6|8929.6|0
1635196800000|2021-10-25 21:20:00|8942|8930|8942.8|8930.8|8942.8|8930.8|8942|8930|0
1635197100000|2021-10-25 21:25:00|8942.6|8930.6|8942.6|8930.6|8942.8|8930.8|8942.4|8930.4|0
1635197400000|2021-10-25 21:30:00|8942.8|8930.8|8943.2|8931.2|8943.2|8931.2|8942.8|8930.8|0
1635197700000|2021-10-25 21:35:00|8943.3|8931.3|8943.3|8931.3|8943.3|8931.3|8943.2|8931.2|0
1635198000000|2021-10-25 21:40:00|8943.2|8931.2|8942.2|8930.2|8943.2|8931.2|8941.4|8929.4|0
1635198300000|2021-10-25 21:45:00|8942|8930|8942.4|8930.4|8942.4|8930.4|8942|8930|0
1635198600000|2021-10-25 21:50:00|8942.2|8930.2|8941.6|8929.6|8942.2|8930.2|8941.6|8929.6|0
1635198900000|2021-10-25 21:55:00|8942|8930|8942.6|8930.6|8942.6|8930.6|8942|8930|0
1635199200000|2021-10-25 22:00:00|8943.4|8931.4|8940.6|8928.6|8944.4|8932.4|8939.3|8927.3|0
1635199500000|2021-10-25 22:05:00|8940.4|8928.4|8938.7|8926.7|8940.6|8928.6|8938.7|8926.7|0
1635199800000|2021-10-25 22:10:00|8938.3|8926.3|8939.3|8927.3|8939.3|8927.3|8938.3|8926.3|0
1635200100000|2021-10-25 22:15:00|8939.4|8927.4|8939.8|8927.8|8940.2|8928.2|8939.4|8927.4|0
1635200400000|2021-10-25 22:20:00|8940.2|8928.2|8940.6|8928.6|8941.3|8929.3|8939.8|8927.8|0
1635200700000|2021-10-25 22:25:00|8940.7|8928.7|8941.3|8929.3|8942.2|8930.2|8940.7|8928.7|0
1635201000000|2021-10-25 22:30:00|8941.1|8929.1|8938.3|8926.3|8941.3|8929.3|8938.3|8926.3|0
1635201300000|2021-10-25 22:35:00|8937.9|8925.9|8937.3|8925.3|8938.3|8926.3|8936.9|8924.9|0
1635201600000|2021-10-25 22:40:00|8937.9|8925.9|8938.3|8926.3|8938.8|8926.8|8936.9|8924.9|0
1635201900000|2021-10-25 22:45:00|8937.9|8925.9|8938.3|8926.3|8938.8|8926.8|8937.3|8925.3|0
1635202200000|2021-10-25 22:50:00|8938.4|8926.4|8937.9|8925.9|8939.4|8927.4|8937.3|8925.3|0
1635202500000|2021-10-25 22:55:00|8937.7|8925.7|8935.7|8923.7|8937.7|8925.7|8934.8|8922.8|0
1635202800000|2021-10-25 23:00:00|8935.9|8923.9|8936.6|8924.6|8936.6|8924.6|8934.9|8922.9|0
1635203100000|2021-10-25 23:05:00|8937|8925|8937|8925|8938.1|8926.1|8936.6|8924.6|0
1635203400000|2021-10-25 23:10:00|8937.1|8925.1|8937|8925|8938.1|8926.1|8936.8|8924.8|0
1635203700000|2021-10-25 23:15:00|8937.1|8925.1|8936.5|8924.5|8937.4|8925.4|8936|8924|0
1635204000000|2021-10-25 23:20:00|8936|8924|8936.6|8924.6|8937|8925|8936|8924|0
1635204300000|2021-10-25 23:25:00|8937|8925|8936.6|8924.6|8937.4|8925.4|8936.6|8924.6|0
1635204600000|2021-10-25 23:30:00|8937|8925|8938.9|8926.9|8939.4|8927.4|8936.6|8924.6|0
1635204900000|2021-10-25 23:35:00|8938.5|8926.5|8940|8928|8940|8928|8938.5|8926.5|0
1635205200000|2021-10-25 23:40:00|8940.4|8928.4|8940|8928|8940.8|8928.8|8939.4|8927.4|0
1635205500000|2021-10-25 23:45:00|8940.4|8928.4|8941.9|8929.9|8943|8931|8940.4|8928.4|0
1635205800000|2021-10-25 23:50:00|8942.1|8930.1|8944.3|8932.3|8945.3|8933.3|8941.9|8929.9|0
1635206100000|2021-10-25 23:55:00|8944.7|8932.7|8942.3|8930.3|8944.9|8932.9|8941.9|8929.9|0
1635206400000|2021-10-26 00:00:00|8942.4|8930.4|8940|8928|8946.3|8934.3|8939.5|8927.5|0
1635206700000|2021-10-26 00:05:00|8940.4|8928.4|8946.8|8934.8|8946.8|8934.8|8940|8928|0
1635207000000|2021-10-26 00:10:00|8946.7|8934.7|8946.3|8934.3|8948.3|8936.3|8945.3|8933.3|0
1635207300000|2021-10-26 00:15:00|8945.7|8933.7|8947|8935|8951.2|8939.2|8945.2|8933.2|0
1635207600000|2021-10-26 00:20:00|8947.1|8935.1|8947|8935|8949.1|8937.1|8946|8934|0
1635207900000|2021-10-26 00:25:00|8947.2|8935.2|8949.1|8937.1|8949.1|8937.1|8946|8934|0
1635208200000|2021-10-26 00:30:00|8949.2|8937.2|8946.5|8934.5|8949.2|8937.2|8943.9|8931.9|0
1635208500000|2021-10-26 00:35:00|8946.3|8934.3|8943.8|8931.8|8947.1|8935.1|8943.8|8931.8|0
1635208800000|2021-10-26 00:40:00|8944|8932|8947.6|8935.6|8947.6|8935.6|8940.3|8928.3|0
1635209100000|2021-10-26 00:45:00|8947.4|8935.4|8949.7|8937.7|8951.8|8939.8|8946.5|8934.5|0
1635209400000|2021-10-26 00:50:00|8949.3|8937.3|8948.7|8936.7|8949.7|8937.7|8947.7|8935.7|0
1635209700000|2021-10-26 00:55:00|8948.6|8936.6|8950.2|8938.2|8951.8|8939.8|8948.6|8936.6|0
1635210000000|2021-10-26 01:00:00|8950.3|8938.3|8952.9|8940.9|8953.9|8941.9|8948.7|8936.7|0
1635210300000|2021-10-26 01:05:00|8952.7|8940.7|8955|8943|8956|8944|8951.9|8939.9|0
1635210600000|2021-10-26 01:10:00|8954.9|8942.9|8956|8944|8957|8945|8954.9|8942.9|0
1635210900000|2021-10-26 01:15:00|8956.2|8944.2|8957|8945|8958.1|8946.1|8954.9|8942.9|0
1635211200000|2021-10-26 01:20:00|8956.8|8944.8|8958.1|8946.1|8960.3|8948.3|8956|8944|0
1635211500000|2021-10-26 01:25:00|8958|8946|8957|8945|8958.1|8946.1|8957|8945|0
1635211800000|2021-10-26 01:30:00|8956.8|8944.8|8953.2|8941.2|8956.8|8944.8|8952.8|8940.8|0
1635212100000|2021-10-26 01:35:00|8953|8941|8955.3|8943.3|8958|8946|8952.7|8940.7|0
1635212400000|2021-10-26 01:40:00|8955.2|8943.2|8949.7|8937.7|8955.9|8943.9|8949.7|8937.7|0
1635212700000|2021-10-26 01:45:00|8949.5|8937.5|8950.7|8938.7|8952.2|8940.2|8948.6|8936.6|0
1635213000000|2021-10-26 01:50:00|8950.5|8938.5|8951.9|8939.9|8952.8|8940.8|8949.6|8937.6|0
1635213300000|2021-10-26 01:55:00|8952.3|8940.3|8948.2|8936.2|8952.9|8940.9|8947.8|8935.8|0
1635213600000|2021-10-26 02:00:00|8948|8936|8949.2|8937.2|8949.8|8937.8|8945.6|8933.6|0
1635213900000|2021-10-26 02:05:00|8949|8937|8948.7|8936.7|8950.7|8938.7|8947.6|8935.6|0
1635214200000|2021-10-26 02:10:00|8948.6|8936.6|8951.7|8939.7|8951.7|8939.7|8947.6|8935.6|0
1635214500000|2021-10-26 02:15:00|8951.8|8939.8|8950.8|8938.8|8951.8|8939.8|8950.2|8938.2|0
1635214800000|2021-10-26 02:20:00|8950.7|8938.7|8951.8|8939.8|8951.8|8939.8|8948.7|8936.7|0
1635215100000|2021-10-26 02:25:00|8950.8|8938.8|8950.7|8938.7|8951.7|8939.7|8949.7|8937.7|0
1635215400000|2021-10-26 02:30:00|8950.5|8938.5|8951.8|8939.8|8952.8|8940.8|8950.1|8938.1|0
1635215700000|2021-10-26 02:35:00|8951.7|8939.7|8951.8|8939.8|8951.8|8939.8|8949.7|8937.7|0
1635216000000|2021-10-26 02:40:00|8951.7|8939.7|8949.7|8937.7|8951.7|8939.7|8949.7|8937.7|0
1635216300000|2021-10-26 02:45:00|8950.1|8938.1|8952.8|8940.8|8952.8|8940.8|8950.1|8938.1|0
1635216600000|2021-10-26 02:50:00|8953.2|8941.2|8955|8943|8955|8943|8953.2|8941.2|0
1635216900000|2021-10-26 02:55:00|8954.9|8942.9|8956.4|8944.4|8957|8945|8954.9|8942.9|0
1635217200000|2021-10-26 03:00:00|8956.6|8944.6|8955.9|8943.9|8957|8945|8954.9|8942.9|0
1635217500000|2021-10-26 03:05:00|8956|8944|8954.9|8942.9|8957|8945|8954.3|8942.3|0
1635217800000|2021-10-26 03:10:00|8954.8|8942.8|8952.8|8940.8|8954.9|8942.9|8952.8|8940.8|0
1635218100000|2021-10-26 03:15:00|8952.6|8940.6|8950.2|8938.2|8952.8|8940.8|8949.7|8937.7|0
1635218400000|2021-10-26 03:20:00|8950|8938|8948.7|8936.7|8951.8|8939.8|8948.7|8936.7|0
1635218700000|2021-10-26 03:25:00|8948.9|8936.9|8949.7|8937.7|8949.7|8937.7|8948.7|8936.7|0
1635219000000|2021-10-26 03:30:00|8949.3|8937.3|8948.7|8936.7|8949.3|8937.3|8948.7|8936.7|0
1635219300000|2021-10-26 03:35:00|8948.6|8936.6|8948.6|8936.6|8948.6|8936.6|8948.6|8936.6|0
1635219600000|2021-10-26 03:40:00|8948.3|8936.3|8947.6|8935.6|8948.7|8936.7|8946.6|8934.6|0
1635219900000|2021-10-26 03:45:00|8947.3|8935.3|8945.6|8933.6|8947.3|8935.3|8945.5|8933.5|0
1635220200000|2021-10-26 03:50:00|8945.8|8933.8|8945.6|8933.6|8946.1|8934.1|8945.6|8933.6|0
1635220500000|2021-10-26 03:55:00|8945.7|8933.7|8946.7|8934.7|8946.7|8934.7|8945.7|8933.7|0
1635220800000|2021-10-26 04:00:00|8946.1|8934.1|8946.7|8934.7|8946.7|8934.7|8945.6|8933.6|0
1635221100000|2021-10-26 04:05:00|8946.1|8934.1|8946.2|8934.2|8946.7|8934.7|8945.7|8933.7|0
1635221400000|2021-10-26 04:10:00|8946.3|8934.3|8945.7|8933.7|8946.7|8934.7|8945.7|8933.7|0
1635221700000|2021-10-26 04:15:00|8946.1|8934.1|8945.7|8933.7|8946.7|8934.7|8945.7|8933.7|0
1635222000000|2021-10-26 04:20:00|8946.1|8934.1|8943.7|8931.7|8946.8|8934.8|8943.7|8931.7|0
1635222300000|2021-10-26 04:25:00|8944.1|8932.1|8944.7|8932.7|8944.7|8932.7|8943.7|8931.7|0
1635222600000|2021-10-26 04:30:00|8944.8|8932.8|8942.7|8930.7|8944.8|8932.8|8942.7|8930.7|0
1635222900000|2021-10-26 04:35:00|8942.8|8930.8|8942.8|8930.8|8944.8|8932.8|8942.7|8930.7|0
1635223200000|2021-10-26 04:40:00|8943.8|8931.8|8943.8|8931.8|8944.9|8932.9|8943.8|8931.8|0
1635223500000|2021-10-26 04:45:00|8943.9|8931.9|8941.8|8929.8|8944.9|8932.9|8941.7|8929.7|0
1635223800000|2021-10-26 04:50:00|8942|8930|8941.7|8929.7|8942.8|8930.8|8941.7|8929.7|0
1635224100000|2021-10-26 04:55:00|8941.8|8929.8|8941.8|8929.8|8942.8|8930.8|8941.7|8929.7|0
1635224400000|2021-10-26 05:00:00|8941.9|8929.9|8943.7|8931.7|8943.8|8931.8|8941.8|8929.8|0
1635224700000|2021-10-26 05:05:00|8943.8|8931.8|8942.7|8930.7|8943.8|8931.8|8942.1|8930.1|0
1635225000000|2021-10-26 05:10:00|8942.3|8930.3|8941.7|8929.7|8942.7|8930.7|8940.6|8928.6|0
1635225300000|2021-10-26 05:15:00|8941.9|8929.9|8940.6|8928.6|8942.1|8930.1|8940.6|8928.6|0
1635225600000|2021-10-26 05:20:00|8940.7|8928.7|8942.7|8930.7|8942.7|8930.7|8940.6|8928.6|0
1635225900000|2021-10-26 05:25:00|8942.5|8930.5|8943.8|8931.8|8943.8|8931.8|8941.7|8929.7|0
1635226200000|2021-10-26 05:30:00|8943.7|8931.7|8940.6|8928.6|8943.8|8931.8|8940.6|8928.6|0
1635226500000|2021-10-26 05:35:00|8940.8|8928.8|8941.6|8929.6|8941.6|8929.6|8939.5|8927.5|0
1635226800000|2021-10-26 05:40:00|8941.5|8929.5|8945.6|8933.6|8946.6|8934.6|8941.5|8929.5|0
1635227100000|2021-10-26 05:45:00|8945.7|8933.7|8944.5|8932.5|8947.6|8935.6|8944.5|8932.5|0
1635227400000|2021-10-26 05:50:00|8944.6|8932.6|8943.5|8931.5|8946.6|8934.6|8943.5|8931.5|0
1635227700000|2021-10-26 05:55:00|8943.1|8931.1|8940.4|8928.4|8943.1|8931.1|8939.3|8927.3|0
1635228000000|2021-10-26 06:00:00|8940.6|8928.6|8936.9|8931.9|8941.2|8932.9|8927.4|8922.4|15
1635228300000|2021-10-26 06:05:00|8937.4|8932.4|8939.9|8934.9|8939.9|8934.9|8935.9|8930.9|0
1635228600000|2021-10-26 06:10:00|8939.4|8934.4|8939.9|8934.9|8940.4|8935.4|8938.9|8933.9|1
1635228900000|2021-10-26 06:15:00|8940.4|8935.4|8937.9|8932.9|8943.9|8938.9|8937.4|8932.4|7
1635229200000|2021-10-26 06:20:00|8938.4|8933.4|8939.4|8934.4|8940.4|8935.4|8935.4|8930.4|14
1635229500000|2021-10-26 06:25:00|8938.9|8933.9|8941.9|8936.9|8943.4|8938.4|8938.9|8933.9|5
1635229800000|2021-10-26 06:30:00|8942.4|8937.4|8940.9|8935.9|8947.4|8942.4|8940.9|8935.9|13
1635230100000|2021-10-26 06:35:00|8940.4|8935.4|8936.9|8931.9|8940.4|8935.4|8936.4|8931.4|7
1635230400000|2021-10-26 06:40:00|8935.4|8930.4|8939.4|8934.4|8939.9|8934.9|8934.4|8929.4|5
1635230700000|2021-10-26 06:45:00|8938.9|8933.9|8944.9|8939.9|8945.9|8940.9|8938.9|8933.9|23
1635231000000|2021-10-26 06:50:00|8944.4|8939.4|8947.9|8942.9|8948.4|8943.4|8944.4|8939.4|7
1635231300000|2021-10-26 06:55:00|8947.4|8942.4|8927.4|8922.4|8947.9|8942.9|8925.9|8920.9|54
1635231600000|2021-10-26 07:00:00|8923.9|8918.9|8947.9|8942.9|8947.9|8942.9|8912.4|8907.4|508
1635231900000|2021-10-26 07:05:00|8947.4|8942.4|8942.4|8937.4|8955.9|8950.9|8939.9|8934.9|371
1635232200000|2021-10-26 07:10:00|8941.9|8936.9|8952.9|8947.9|8953.4|8948.4|8932.9|8927.9|111
1635232500000|2021-10-26 07:15:00|8952.4|8947.4|8954.9|8949.9|8963.9|8958.9|8952.4|8947.4|154
1635232800000|2021-10-26 07:20:00|8954.4|8949.4|8962.4|8957.4|8964.4|8959.4|8948.9|8943.9|50
1635233100000|2021-10-26 07:25:00|8961.9|8956.9|8966.9|8961.9|8972.4|8967.4|8958.9|8953.9|102
1635233400000|2021-10-26 07:30:00|8966.4|8961.4|8961.9|8956.9|8966.4|8961.4|8956.9|8951.9|54
1635233700000|2021-10-26 07:35:00|8962.4|8957.4|8978.9|8973.9|8978.9|8973.9|8961.4|8956.4|113
1635234000000|2021-10-26 07:40:00|8980.6|8975.6|8993.6|8988.6|8995.1|8990.1|8979.1|8974.1|132
1635234300000|2021-10-26 07:45:00|8994.1|8989.1|8994.1|8989.1|8999.1|8994.1|8992.1|8987.1|122
1635234600000|2021-10-26 07:50:00|8994.6|8989.6|8991.6|8986.6|8997.6|8992.6|8989.6|8984.6|107
1635234900000|2021-10-26 07:55:00|8992.1|8987.1|8988.6|8983.6|8997.1|8992.1|8987.6|8982.6|95
1635235200000|2021-10-26 08:00:00|8988.1|8983.1|8994.1|8989.1|8996.1|8991.1|8986.6|8981.6|77
1635235500000|2021-10-26 08:05:00|8994.6|8989.6|9002.6|8997.6|9002.6|8997.6|8994.1|8989.1|114
1635235800000|2021-10-26 08:10:00|9003.1|8998.1|9001.1|8996.1|9005.1|9000.1|8995.1|8990.1|63
1635236100000|2021-10-26 08:15:00|9000.6|8995.6|9008.6|9003.6|9010.1|9005.1|8998.6|8993.6|74
1635236400000|2021-10-26 08:20:00|9010.1|9005.1|9024.1|9019.1|9030.1|9025.1|9010.1|9005.1|141
1635236700000|2021-10-26 08:25:00|9024.6|9019.6|9009.6|9004.6|9025.1|9020.1|9008.6|9003.6|115
1635237000000|2021-10-26 08:30:00|9009.1|9004.1|9006.6|9001.6|9013.6|9008.6|9003.6|8998.6|63
1635237300000|2021-10-26 08:35:00|9007.1|9002.1|9003.1|8998.1|9009.6|9004.6|9002.6|8997.6|79
1635237600000|2021-10-26 08:40:00|9002.6|8997.6|9000.6|8995.6|9005.6|9000.6|8996.1|8991.1|80
1635237900000|2021-10-26 08:45:00|9001.1|8996.1|9009.6|9004.6|9010.6|9005.6|9000.6|8995.6|85
1635238200000|2021-10-26 08:50:00|9009.1|9004.1|8999.6|8994.6|9009.6|9004.6|8999.6|8994.6|41
1635238500000|2021-10-26 08:55:00|9000.1|8995.1|8989.1|8984.1|9000.1|8995.1|8988.1|8983.1|72
1635238800000|2021-10-26 09:00:00|8988.6|8983.6|8987.1|8982.1|8991.6|8986.6|8985.1|8980.1|57
1635239100000|2021-10-26 09:05:00|8987.6|8982.6|8985.1|8980.1|8989.6|8984.6|8983.6|8978.6|62
1635239400000|2021-10-26 09:10:00|8985.6|8980.6|8988.1|8983.1|8988.6|8983.6|8983.1|8978.1|66
1635239700000|2021-10-26 09:15:00|8988.6|8983.6|8988.1|8983.1|8988.6|8983.6|8985.1|8980.1|67
1635240000000|2021-10-26 09:20:00|8989.1|8984.1|8990.6|8985.6|8993.6|8988.6|8988.6|8983.6|65
1635240300000|2021-10-26 09:25:00|8990.1|8985.1|8986.1|8981.1|8993.1|8988.1|8984.1|8979.1|123
1635240600000|2021-10-26 09:30:00|8985.6|8980.6|8986.6|8981.6|8991.1|8986.1|8985.6|8980.6|57
1635240900000|2021-10-26 09:35:00|8987.1|8982.1|8988.1|8983.1|8988.1|8983.1|8984.6|8979.6|53
1635241200000|2021-10-26 09:40:00|8987.6|8982.6|8982.6|8977.6|8989.1|8984.1|8980.1|8975.1|72
1635241500000|2021-10-26 09:45:00|8982.1|8977.1|8978.6|8973.6|8983.1|8978.1|8976.6|8971.6|45
1635241800000|2021-10-26 09:50:00|8978.1|8973.1|8980.1|8975.1|8980.1|8975.1|8972.6|8967.6|75
1635242100000|2021-10-26 09:55:00|8979.6|8974.6|8986.1|8981.1|8986.6|8981.6|8979.6|8974.6|62
1635242400000|2021-10-26 10:00:00|8985.6|8980.6|8994.1|8989.1|8994.1|8989.1|8984.1|8979.1|42
1635242700000|2021-10-26 10:05:00|8995.1|8990.1|9000.1|8995.1|9001.6|8996.6|8995.1|8990.1|75
1635243000000|2021-10-26 10:10:00|9000.6|8995.6|9004.1|8999.1|9004.6|8999.6|8998.1|8993.1|84
1635243300000|2021-10-26 10:15:00|9004.6|8999.6|9012.1|9007.1|9012.6|9007.6|9004.6|8999.6|41
1635243600000|2021-10-26 10:20:00|9012.6|9007.6|9008.1|9003.1|9013.1|9008.1|9004.1|8999.1|84
1635243900000|2021-10-26 10:25:00|9007.6|9002.6|9002.1|8997.1|9009.1|9004.1|9001.1|8996.1|60
1635244200000|2021-10-26 10:30:00|9001.1|8996.1|8993.1|8988.1|9001.1|8996.1|8992.1|8987.1|97
1635244500000|2021-10-26 10:35:00|8993.6|8988.6|9003.6|8998.6|9005.1|9000.1|8993.6|8988.6|70
1635244800000|2021-10-26 10:40:00|9003.1|8998.1|9008.1|9003.1|9009.1|9004.1|9002.6|8997.6|27
1635245100000|2021-10-26 10:45:00|9007.6|9002.6|9014.1|9009.1|9014.1|9009.1|9006.1|9001.1|67
1635245400000|2021-10-26 10:50:00|9013.6|9008.6|9016.1|9011.1|9018.1|9013.1|9009.6|9004.6|120
1635245700000|2021-10-26 10:55:00|9015.6|9010.6|9015.1|9010.1|9017.1|9012.1|9011.1|9006.1|44
1635246000000|2021-10-26 11:00:00|9016.1|9011.1|9019.6|9014.6|9022.1|9017.1|9015.1|9010.1|59
1635246300000|2021-10-26 11:05:00|9019.1|9014.1|9023.6|9018.6|9024.1|9019.1|9019.1|9014.1|49
1635246600000|2021-10-26 11:10:00|9023.1|9018.1|9019.1|9014.1|9023.1|9018.1|9015.6|9010.6|49
1635246900000|2021-10-26 11:15:00|9018.6|9013.6|9015.1|9010.1|9020.6|9015.6|9014.6|9009.6|46
1635247200000|2021-10-26 11:20:00|9014.6|9009.6|9017.6|9012.6|9018.6|9013.6|9014.1|9009.1|33
1635247500000|2021-10-26 11:25:00|9017.1|9012.1|9007.6|9002.6|9019.1|9014.1|9004.6|8999.6|45
1635247800000|2021-10-26 11:30:00|9007.1|9002.1|9007.6|9002.6|9008.6|9003.6|9003.1|8998.1|29
1635248100000|2021-10-26 11:35:00|9007.1|9002.1|9010.1|9005.1|9010.6|9005.6|9007.1|9002.1|42
1635248400000|2021-10-26 11:40:00|9009.4|9004.4|9003.4|8998.4|9010.4|9005.4|9003.4|8998.4|63
1635248700000|2021-10-26 11:45:00|9002.4|8997.4|8996.4|8991.4|9003.4|8998.4|8995.4|8990.4|24
1635249000000|2021-10-26 11:50:00|8996.9|8991.9|8992.9|8987.9|8998.4|8993.4|8991.4|8986.4|24
1635249300000|2021-10-26 11:55:00|8992.4|8987.4|8996.9|8991.9|8998.4|8993.4|8992.4|8987.4|33
1635249600000|2021-10-26 12:00:00|8996.4|8991.4|8992.9|8987.9|8996.4|8991.4|8992.4|8987.4|25
1635249900000|2021-10-26 12:05:00|8992.4|8987.4|8990.4|8985.4|8994.4|8989.4|8989.9|8984.9|39
1635250200000|2021-10-26 12:10:00|8990.9|8985.9|8989.4|8984.4|8990.9|8985.9|8986.4|8981.4|27
1635250500000|2021-10-26 12:15:00|8989.9|8984.9|8984.9|8979.9|8989.9|8984.9|8984.4|8979.4|41
1635250800000|2021-10-26 12:20:00|8984.4|8979.4|8988.9|8983.9|8989.9|8984.9|8983.9|8978.9|27
1635251100000|2021-10-26 12:25:00|8988.4|8983.4|9000.4|8995.4|9000.9|8995.9|8988.4|8983.4|51
1635251400000|2021-10-26 12:30:00|9000.9|8995.9|9000.4|8995.4|9000.9|8995.9|8996.4|8991.4|43
1635251700000|2021-10-26 12:35:00|9000.9|8995.9|9009.4|9004.4|9009.4|9004.4|9000.9|8995.9|16
1635252000000|2021-10-26 12:40:00|9008.9|9003.9|9003.9|8998.9|9009.4|9004.4|9002.9|8997.9|15
1635252300000|2021-10-26 12:45:00|9003.4|8998.4|9000.9|8995.9|9004.9|8999.9|8999.4|8994.4|20
1635252600000|2021-10-26 12:50:00|9000.4|8995.4|8990.4|8985.4|9001.4|8996.4|8990.4|8985.4|12
1635252900000|2021-10-26 12:55:00|8990.9|8985.9|8996.4|8991.4|8996.4|8991.4|8989.4|8984.4|26
1635253200000|2021-10-26 13:00:00|8995.9|8990.9|8991.9|8986.9|8996.4|8991.4|8988.4|8983.4|30
1635253500000|2021-10-26 13:05:00|8991.4|8986.4|8988.4|8983.4|8992.4|8987.4|8985.9|8980.9|49
1635253800000|2021-10-26 13:10:00|8988.9|8983.9|8986.4|8981.4|8990.4|8985.4|8985.4|8980.4|12
1635254100000|2021-10-26 13:15:00|8986.9|8981.9|8986.4|8981.4|8988.9|8983.9|8983.4|8978.4|15
1635254400000|2021-10-26 13:20:00|8985.9|8980.9|8992.9|8987.9|8993.4|8988.4|8985.4|8980.4|16
1635254700000|2021-10-26 13:25:00|8992.4|8987.4|9000.9|8995.9|9001.4|8996.4|8991.9|8986.9|68
1635255000000|2021-10-26 13:30:00|9001.4|8996.4|8995.4|8990.4|9005.4|9000.4|8993.4|8988.4|87
1635255300000|2021-10-26 13:35:00|8994.9|8989.9|8990.9|8985.9|8999.9|8994.9|8990.4|8985.4|88
1635255600000|2021-10-26 13:40:00|8990.4|8985.4|8997.9|8992.9|8998.4|8993.4|8988.4|8983.4|114
1635255900000|2021-10-26 13:45:00|8998.4|8993.4|9008.4|9003.4|9008.9|9003.9|8995.9|8990.9|67
1635256200000|2021-10-26 13:50:00|9007.9|9002.9|9003.9|8998.9|9011.4|9006.4|9002.9|8997.9|68
1635256500000|2021-10-26 13:55:00|9004.4|8999.4|8999.9|8994.9|9007.9|9002.9|8999.4|8994.4|59
1635256800000|2021-10-26 14:00:00|8999.4|8994.4|9012.4|9007.4|9014.4|9009.4|8997.9|8992.9|106
1635257100000|2021-10-26 14:05:00|9011.4|9006.4|9013.4|9008.4|9014.4|9009.4|9008.4|9003.4|135
1635257400000|2021-10-26 14:10:00|9012.9|9007.9|9017.9|9012.9|9022.9|9017.9|9012.9|9007.9|98
1635257700000|2021-10-26 14:15:00|9018.4|9013.4|9021.9|9016.9|9021.9|9016.9|9016.9|9011.9|70
1635258000000|2021-10-26 14:20:00|9022.4|9017.4|9023.9|9018.9|9024.9|9019.9|9019.9|9014.9|83
1635258300000|2021-10-26 14:25:00|9023.4|9018.4|9011.4|9006.4|9023.9|9018.9|9009.9|9004.9|106
1635258600000|2021-10-26 14:30:00|9011.9|9006.9|9014.9|9009.9|9014.9|9009.9|9006.4|9001.4|168
1635258900000|2021-10-26 14:35:00|9014.4|9009.4|9012.4|9007.4|9016.9|9011.9|9012.4|9007.4|74
1635259200000|2021-10-26 14:40:00|9012.9|9007.9|9012.9|9007.9|9017.4|9012.4|9012.9|9007.9|95
1635259500000|2021-10-26 14:45:00|9012.4|9007.4|9009.9|9004.9|9013.4|9008.4|9008.9|9003.9|32
1635259800000|2021-10-26 14:50:00|9010.4|9005.4|9014.9|9009.9|9015.9|9010.9|9008.9|9003.9|36
1635260100000|2021-10-26 14:55:00|9015.4|9010.4|9019.4|9014.4|9019.4|9014.4|9014.9|9009.9|47
1635260400000|2021-10-26 15:00:00|9018.9|9013.9|9016.9|9011.9|9020.9|9015.9|9015.4|9010.4|95
1635260700000|2021-10-26 15:05:00|9017.4|9012.4|9014.9|9009.9|9017.4|9012.4|9012.4|9007.4|54
1635261000000|2021-10-26 15:10:00|9015.4|9010.4|9013.9|9008.9|9016.4|9011.4|9012.9|9007.9|75
1635261300000|2021-10-26 15:15:00|9013.4|9008.4|9013.9|9008.9|9015.9|9010.9|9011.9|9006.9|67
1635261600000|2021-10-26 15:20:00|9014.9|9009.9|9014.9|9009.9|9017.9|9012.9|9012.9|9007.9|123
1635261900000|2021-10-26 15:25:00|9015.9|9010.9|9029.9|9024.9|9030.4|9025.4|9015.9|9010.9|452
1635262200000|2021-10-26 15:30:00|9030.4|9024.4|9010.4|9003.4|9031.4|9025.4|9010.4|9003.4|950
1635262500000|2021-10-26 15:35:00|9011.4|9004.4|9019.4|9012.4|9019.4|9012.4|9010.4|9004.4|158
1635262800000|2021-10-26 15:40:00|9018.4|9011.4|9017.4|9011.4|9019.4|9012.4|9015.4|9009.4|36
1635263100000|2021-10-26 15:45:00|9018.4|9012.4|9012.4|9006.4|9018.4|9012.4|9012.4|9006.4|41
1635263400000|2021-10-26 15:50:00|9011.4|9005.4|9017.4|9011.4|9018.4|9012.4|9011.4|9005.4|94
1635263700000|2021-10-26 15:55:00|9016.4|9010.4|9007.4|9000.4|9016.4|9010.4|9006.4|8999.4|47
1635264000000|2021-10-26 16:00:00|9006.4|8999.4|9000.4|8994.4|9007.4|9001.4|9000.4|8994.4|36
1635264300000|2021-10-26 16:05:00|8999.4|8992.4|8997.4|8991.4|9000.4|8994.4|8997.4|8991.4|24
1635264600000|2021-10-26 16:10:00|8996.4|8990.4|8997.4|8990.4|8998.4|8992.4|8995.4|8989.4|27
1635264900000|2021-10-26 16:15:00|8996.4|8991.4|8994.4|8988.4|8999.4|8992.4|8993.4|8986.4|31
1635265200000|2021-10-26 16:20:00|8993.4|8987.4|8995.4|8989.4|8995.4|8989.4|8991.4|8985.4|30
1635265500000|2021-10-26 16:25:00|8996.4|8990.4|8994.4|8988.4|8996.4|8990.4|8994.4|8988.4|14
1635265800000|2021-10-26 16:30:00|8993.4|8987.4|8995.4|8989.4|8996.4|8990.4|8993.4|8986.4|12
1635266100000|2021-10-26 16:35:00|8994.4|8988.4|8992.4|8986.4|8995.4|8988.4|8992.4|8985.4|20
1635266400000|2021-10-26 16:40:00|8991.4|8985.4|8993.4|8986.4|8994.4|8987.4|8990.4|8983.4|17
1635266700000|2021-10-26 16:45:00|8992.4|8987.4|8990.4|8984.4|8992.4|8987.4|8989.4|8983.4|15
1635267000000|2021-10-26 16:50:00|8991.4|8983.4|8991.4|8984.4|8993.4|8986.4|8989.4|8983.4|12
1635267300000|2021-10-26 16:55:00|8992.4|8985.4|8992.4|8985.4|8994.4|8988.4|8989.4|8983.4|21
1635267600000|2021-10-26 17:00:00|8991.4|8984.4|8994.4|8987.4|8994.4|8987.4|8991.4|8984.4|3
1635267900000|2021-10-26 17:05:00|8993.4|8986.4|8992.4|8985.4|8994.4|8988.4|8991.4|8985.4|7
1635268200000|2021-10-26 17:10:00|8991.4|8983.4|8991.4|8985.4|8992.4|8985.4|8990.4|8982.4|4
1635268500000|2021-10-26 17:15:00|8992.4|8986.4|8992.4|8985.4|8994.4|8987.4|8991.4|8985.4|6
1635268800000|2021-10-26 17:20:00|8991.4|8984.4|8991.4|8984.4|8991.4|8985.4|8989.4|8983.4|6
1635269100000|2021-10-26 17:25:00|8990.4|8983.4|8992.4|8985.4|8992.4|8986.4|8990.4|8983.4|5
1635269400000|2021-10-26 17:30:00|8991.4|8986.4|8992.4|8985.4|8992.4|8986.4|8991.4|8984.4|3
1635269700000|2021-10-26 17:35:00|8993.4|8986.4|8994.4|8987.4|8996.4|8989.4|8993.4|8985.4|9
1635270000000|2021-10-26 17:40:00|8993.4|8988.4|8993.4|8986.4|8994.4|8988.4|8990.4|8983.4|8
1635270300000|2021-10-26 17:45:00|8994.4|8987.4|8990.4|8984.4|8995.4|8988.4|8990.4|8984.4|14
1635270600000|2021-10-26 17:50:00|8991.4|8985.4|8990.4|8982.4|8992.4|8985.4|8990.4|8982.4|20
1635270900000|2021-10-26 17:55:00|8987.4|8981.4|8987|8975|8991.4|8982.4|8986.4|8975|34
1635271200000|2021-10-26 18:00:00|8987.1|8975.1|8989.4|8977.4|8990.6|8978.6|8986.9|8974.9|0
1635271500000|2021-10-26 18:05:00|8989.5|8977.5|8988.3|8976.3|8990.6|8978.6|8986|8974|0
1635271800000|2021-10-26 18:10:00|8988.2|8976.2|8989.7|8977.7|8990.6|8978.6|8986.1|8974.1|0
1635272100000|2021-10-26 18:15:00|8990.6|8978.6|8992.9|8980.9|8992.9|8980.9|8989.5|8977.5|0
1635272400000|2021-10-26 18:20:00|8992.8|8980.8|8991.8|8979.8|8992.9|8980.9|8990.6|8978.6|0
1635272700000|2021-10-26 18:25:00|8990.9|8978.9|8988.5|8976.5|8992|8980|8987.4|8975.4|0
1635273000000|2021-10-26 18:30:00|8989|8977|8992.8|8980.8|8994.1|8982.1|8988.5|8976.5|0
1635273300000|2021-10-26 18:35:00|8992.7|8980.7|8988.2|8976.2|8993|8981|8988.2|8976.2|0
1635273600000|2021-10-26 18:40:00|8987.3|8975.3|8986.9|8974.9|8989.4|8977.4|8985.9|8973.9|0
1635273900000|2021-10-26 18:45:00|8986.4|8974.4|8989.5|8977.5|8990.4|8978.4|8986.4|8974.4|0
1635274200000|2021-10-26 18:50:00|8990|8978|8989.3|8977.3|8990.5|8978.5|8988.1|8976.1|0
1635274500000|2021-10-26 18:55:00|8989.4|8977.4|8994.8|8982.8|8994.8|8982.8|8989.3|8977.3|0
1635274800000|2021-10-26 19:00:00|8994.3|8982.3|8995.3|8983.3|8995.4|8983.4|8991.5|8979.5|0
1635275100000|2021-10-26 19:05:00|8995.4|8983.4|8996.1|8984.1|8996.3|8984.3|8994|8982|0
1635275400000|2021-10-26 19:10:00|8996.2|8984.2|8995.8|8983.8|8996.7|8984.7|8992.5|8980.5|0
1635275700000|2021-10-26 19:15:00|8995.7|8983.7|8995.7|8983.7|8998.5|8986.5|8993.6|8981.6|0
1635276000000|2021-10-26 19:20:00|8995.6|8983.6|8994.8|8982.8|8997.1|8985.1|8993.5|8981.5|0
1635276300000|2021-10-26 19:25:00|8995.3|8983.3|8992.2|8980.2|8997.1|8985.1|8992.1|8980.1|0
1635276600000|2021-10-26 19:30:00|8992.3|8980.3|8994.6|8982.6|8995.7|8983.7|8991.3|8979.3|0
1635276900000|2021-10-26 19:35:00|8994.7|8982.7|8994.5|8982.5|8996.7|8984.7|8993.4|8981.4|0
1635277200000|2021-10-26 19:40:00|8994|8982|8997|8985|8997.1|8985.1|8992.3|8980.3|0
1635277500000|2021-10-26 19:45:00|8997.1|8985.1|8992.1|8980.1|8998|8986|8992.1|8980.1|0
1635277800000|2021-10-26 19:50:00|8992|8980|8985|8973|8992|8980|8982.3|8970.3|0
1635278100000|2021-10-26 19:55:00|8984.9|8972.9|8984.9|8972.9|8988.7|8976.7|8980.9|8968.9|0
1635278400000|2021-10-26 20:00:00|8985|8973|8988.8|8976.8|8990.3|8978.3|8985|8973|0
1635278700000|2021-10-26 20:05:00|8989.2|8977.2|8990.8|8978.8|8992.3|8980.3|8988.8|8976.8|0
1635279000000|2021-10-26 20:10:00|8990.7|8978.7|8989.6|8977.6|8992|8980|8988.3|8976.3|0
1635279300000|2021-10-26 20:15:00|8989.2|8977.2|8992.6|8980.6|8993|8981|8987.9|8975.9|0
1635279600000|2021-10-26 20:20:00|8992.5|8980.5|8991.5|8979.5|8993|8981|8990.6|8978.6|0
1635279900000|2021-10-26 20:25:00|8991.3|8979.3|8988.1|8976.1|8992.1|8980.1|8988.1|8976.1|0
1635280200000|2021-10-26 20:30:00|8987.9|8975.9|8987.7|8975.7|8989.2|8977.2|8987.2|8975.2|0
1635280500000|2021-10-26 20:35:00|8987.6|8975.6|8986.2|8974.2|8987.7|8975.7|8985.1|8973.1|0
1635280800000|2021-10-26 20:40:00|8986.3|8974.3|8986.2|8974.2|8987.2|8975.2|8986.2|8974.2|0
1635281100000|2021-10-26 20:45:00|8986.6|8974.6|8989.6|8977.6|8989.6|8977.6|8986.2|8974.2|0
1635281400000|2021-10-26 20:50:00|8990|8978|8985.3|8973.3|8990|8978|8984.7|8972.7|0
1635281700000|2021-10-26 20:55:00|8985.4|8973.4|8985.5|8973.5|8988.3|8976.3|8984.5|8972.5|0
1635282000000|2021-10-26 21:00:00|8986.3|8974.3|8987|8975|8987.4|8975.4|8985.5|8973.5|0
1635282300000|2021-10-26 21:05:00|8987.4|8975.4|8984.7|8972.7|8987.6|8975.6|8984.7|8972.7|0
1635282600000|2021-10-26 21:10:00|8986.2|8974.2|8985.6|8973.6|8987|8975|8985.6|8973.6|0
1635282900000|2021-10-26 21:15:00|8985.8|8973.8|8986.6|8974.6|8987|8975|8985.6|8973.6|0
1635283200000|2021-10-26 21:20:00|8986.4|8974.4|8986.6|8974.6|8986.6|8974.6|8986.4|8974.4|0
1635283500000|2021-10-26 21:25:00|8986.8|8974.8|8987|8975|8987|8975|8986.4|8974.4|0
1635283800000|2021-10-26 21:30:00|8987.2|8975.2|8987.2|8975.2|8987.6|8975.6|8986.8|8974.8|0
1635284100000|2021-10-26 21:35:00|8986.8|8974.8|8987|8975|8987.2|8975.2|8986.6|8974.6|0
1635284400000|2021-10-26 21:40:00|8987.2|8975.2|8986.2|8974.2|8987.4|8975.4|8985.8|8973.8|0
1635284700000|2021-10-26 21:45:00|8986.4|8974.4|8986.4|8974.4|8986.4|8974.4|8986.4|8974.4|0
1635285000000|2021-10-26 21:50:00|8986.6|8974.6|8986.6|8974.6|8986.6|8974.6|8986.2|8974.2|0
1635285300000|2021-10-26 21:55:00|8986.4|8974.4|8986.2|8974.2|8986.6|8974.6|8985.8|8973.8|0
1635285600000|2021-10-26 22:00:00|8986.4|8974.4|8988|8976|8991|8979|8986.3|8974.3|0
1635285900000|2021-10-26 22:05:00|8988.1|8976.1|8992.1|8980.1|8992.5|8980.5|8987.6|8975.6|0
1635286200000|2021-10-26 22:10:00|8992.5|8980.5|8994|8982|8994|8982|8991.4|8979.4|0
1635286500000|2021-10-26 22:15:00|8994.2|8982.2|8995.5|8983.5|8995.5|8983.5|8992.5|8980.5|0
1635286800000|2021-10-26 22:20:00|8995.9|8983.9|8994.4|8982.4|8998.4|8986.4|8994|8982|0
1635287100000|2021-10-26 22:25:00|8994.6|8982.6|8997.4|8985.4|8997.8|8985.8|8992.9|8980.9|0
1635287400000|2021-10-26 22:30:00|8997.6|8985.6|8997.4|8985.4|8998.9|8986.9|8996.3|8984.3|0
1635287700000|2021-10-26 22:35:00|8997.6|8985.6|8997.8|8985.8|8998.4|8986.4|8997|8985|0
1635288000000|2021-10-26 22:40:00|8997.9|8985.9|8999.7|8987.7|9000.8|8988.8|8997.9|8985.9|0
1635288300000|2021-10-26 22:45:00|8999.8|8987.8|8999.7|8987.7|9001.2|8989.2|8998.9|8986.9|0
1635288600000|2021-10-26 22:50:00|8999.8|8987.8|8998.4|8986.4|9000.4|8988.4|8997.8|8985.8|0
1635288900000|2021-10-26 22:55:00|8998.5|8986.5|8998.4|8986.4|8999.1|8987.1|8997.8|8985.8|0
1635289200000|2021-10-26 23:00:00|8997.8|8985.8|9000.3|8988.3|9000.7|8988.7|8997.7|8985.7|0
1635289500000|2021-10-26 23:05:00|9000.2|8988.2|8997.7|8985.7|9000.2|8988.2|8997.3|8985.3|0
1635289800000|2021-10-26 23:10:00|8997.3|8985.3|8997.7|8985.7|8999.2|8987.2|8997.3|8985.3|0
1635290100000|2021-10-26 23:15:00|8997.5|8985.5|8997.7|8985.7|8998.6|8986.6|8997.3|8985.3|0
1635290400000|2021-10-26 23:20:00|8997.8|8985.8|8999|8987|8999.7|8987.7|8997.3|8985.3|0
1635290700000|2021-10-26 23:25:00|8998.8|8986.8|8998.8|8986.8|9000.3|8988.3|8998.8|8986.8|0
1635291000000|2021-10-26 23:30:00|8999.2|8987.2|9002.2|8990.2|9003.7|8991.7|8999|8987|0
1635291300000|2021-10-26 23:35:00|9002.6|8990.6|9000.3|8988.3|9002.6|8990.6|9000.3|8988.3|0
1635291600000|2021-10-26 23:40:00|9000.2|8988.2|8991|8979|9000.2|8988.2|8991|8979|0
1635291900000|2021-10-26 23:45:00|8991.2|8979.2|8999.2|8987.2|8999.2|8987.2|8991.2|8979.2|0
1635292200000|2021-10-26 23:50:00|8999.3|8987.3|8998|8986|9000.7|8988.7|8998|8986|0
1635292500000|2021-10-26 23:55:00|8997.9|8985.9|8996.5|8984.5|8998.8|8986.8|8996.5|8984.5|0
1635292800000|2021-10-27 00:00:00|8996.9|8984.9|8999.9|8987.9|9000.7|8988.7|8994.4|8982.4|0
1635293100000|2021-10-27 00:05:00|9000.3|8988.3|8995.4|8983.4|9000.5|8988.5|8995.4|8983.4|0
1635293400000|2021-10-27 00:10:00|8995.5|8983.5|8996.7|8984.7|8999.2|8987.2|8995.4|8983.4|0
1635293700000|2021-10-27 00:15:00|8996.5|8984.5|8987.3|8975.3|8998|8986|8987.2|8975.2|0
1635294000000|2021-10-27 00:20:00|8987.5|8975.5|8989.8|8977.8|8990.3|8978.3|8987.3|8975.3|0
1635294300000|2021-10-27 00:25:00|8989.9|8977.9|8993.4|8981.4|8993.4|8981.4|8987.7|8975.7|0
1635294600000|2021-10-27 00:30:00|8993.2|8981.2|8988.2|8976.2|8996.5|8984.5|8987.1|8975.1|0
1635294900000|2021-10-27 00:35:00|8988.1|8976.1|8985|8973|8988.1|8976.1|8982|8970|0
1635295200000|2021-10-27 00:40:00|8985.1|8973.1|8985|8973|8988.2|8976.2|8982.9|8970.9|0
1635295500000|2021-10-27 00:45:00|8984|8972|8986.1|8974.1|8987.1|8975.1|8982.9|8970.9|0
1635295800000|2021-10-27 00:50:00|8985.9|8973.9|8982.9|8970.9|8986.1|8974.1|8979.8|8967.8|0
1635296100000|2021-10-27 00:55:00|8982.7|8970.7|8982.9|8970.9|8985.4|8973.4|8982.3|8970.3|0
1635296400000|2021-10-27 01:00:00|8983.3|8971.3|8984.1|8972.1|8984.1|8972.1|8978.8|8966.8|0
1635296700000|2021-10-27 01:05:00|8984.3|8972.3|8982|8970|8985.1|8973.1|8980.4|8968.4|0
1635297000000|2021-10-27 01:10:00|8982.5|8970.5|8984|8972|8984.5|8972.5|8981|8969|0
1635297300000|2021-10-27 01:15:00|8983.6|8971.6|8978.8|8966.8|8983.6|8971.6|8978.8|8966.8|0
1635297600000|2021-10-27 01:20:00|8978.7|8966.7|8980.9|8968.9|8983|8971|8976.8|8964.8|0
1635297900000|2021-10-27 01:25:00|8981|8969|8979.9|8967.9|8981|8969|8977.8|8965.8|0
1635298200000|2021-10-27 01:30:00|8980|8968|8978.3|8966.3|8981|8969|8976.8|8964.8|0
1635298500000|2021-10-27 01:35:00|8978.2|8966.2|8979.4|8967.4|8980|8968|8977.3|8965.3|0
1635298800000|2021-10-27 01:40:00|8979.6|8967.6|8976.3|8964.3|8982|8970|8975.8|8963.8|0
1635299100000|2021-10-27 01:45:00|8976.5|8964.5|8972|8960|8976.9|8964.9|8970.9|8958.9|0
1635299400000|2021-10-27 01:50:00|8971.8|8959.8|8972|8960|8972.5|8960.5|8971|8959|0
1635299700000|2021-10-27 01:55:00|8972.1|8960.1|8972|8960|8973.1|8961.1|8971|8959|0
1635300000000|2021-10-27 02:00:00|8972.4|8960.4|8978.2|8966.2|8978.3|8966.3|8972.4|8960.4|0
1635300300000|2021-10-27 02:05:00|8978.4|8966.4|8978.2|8966.2|8979.3|8967.3|8977.6|8965.6|0
1635300600000|2021-10-27 02:10:00|8978|8966|8982.3|8970.3|8982.4|8970.4|8977.2|8965.2|0
1635300900000|2021-10-27 02:15:00|8981.9|8969.9|8980.3|8968.3|8982.4|8970.4|8979.3|8967.3|0
1635301200000|2021-10-27 02:20:00|8980.5|8968.5|8978.7|8966.7|8980.8|8968.8|8978.3|8966.3|0
1635301500000|2021-10-27 02:25:00|8978.9|8966.9|8978.3|8966.3|8980.8|8968.8|8977.6|8965.6|0
1635301800000|2021-10-27 02:30:00|8978.2|8966.2|8977.2|8965.2|8978.2|8966.2|8975.6|8963.6|0
1635302100000|2021-10-27 02:35:00|8977.6|8965.6|8978.2|8966.2|8979.2|8967.2|8977.1|8965.1|0
1635302400000|2021-10-27 02:40:00|8978|8966|8979.2|8967.2|8979.7|8967.7|8977.6|8965.6|0
1635302700000|2021-10-27 02:45:00|8979|8967|8979.2|8967.2|8979.2|8967.2|8977.1|8965.1|0
1635303000000|2021-10-27 02:50:00|8979.3|8967.3|8978.2|8966.2|8981.3|8969.3|8978.2|8966.2|0
1635303300000|2021-10-27 02:55:00|8978.4|8966.4|8981.3|8969.3|8982.4|8970.4|8978.2|8966.2|0
1635303600000|2021-10-27 03:00:00|8981.4|8969.4|8983.5|8971.5|8984.5|8972.5|8981.4|8969.4|0
1635303900000|2021-10-27 03:05:00|8983.9|8971.9|8983.5|8971.5|8984.6|8972.6|8982.5|8970.5|0
1635304200000|2021-10-27 03:10:00|8983.7|8971.7|8983.5|8971.5|8984.6|8972.6|8981.4|8969.4|0
1635304500000|2021-10-27 03:15:00|8983.3|8971.3|8982.5|8970.5|8984.5|8972.5|8981.4|8969.4|0
1635304800000|2021-10-27 03:20:00|8982.6|8970.6|8979.5|8967.5|8982.6|8970.6|8979.4|8967.4|0
1635305100000|2021-10-27 03:25:00|8979.7|8967.7|8979.5|8967.5|8980.5|8968.5|8978.4|8966.4|0
1635305400000|2021-10-27 03:30:00|8979.3|8967.3|8979.4|8967.4|8979.4|8967.4|8977.4|8965.4|0
1635305700000|2021-10-27 03:35:00|8979|8967|8977.3|8965.3|8979.4|8967.4|8977.3|8965.3|0
1635306000000|2021-10-27 03:40:00|8977.5|8965.5|8978.3|8966.3|8978.3|8966.3|8977.3|8965.3|0
1635306300000|2021-10-27 03:45:00|8978.5|8966.5|8979.4|8967.4|8979.4|8967.4|8978.3|8966.3|0
1635306600000|2021-10-27 03:50:00|8979|8967|8978.9|8966.9|8979.5|8967.5|8978.3|8966.3|0
1635306900000|2021-10-27 03:55:00|8978.8|8966.8|8977.5|8965.5|8979.5|8967.5|8977.5|8965.5|0
1635307200000|2021-10-27 04:00:00|8977.9|8965.9|8977.6|8965.6|8978.5|8966.5|8977.5|8965.5|0
1635307500000|2021-10-27 04:05:00|8977.5|8965.5|8976.5|8964.5|8977.5|8965.5|8975.5|8963.5|0
1635307800000|2021-10-27 04:10:00|8975.5|8963.5|8975.5|8963.5|8975.5|8963.5|8975.5|8963.5|0
1635308100000|2021-10-27 04:15:00|8975.6|8963.6|8976.6|8964.6|8976.6|8964.6|8975.5|8963.5|0
1635308400000|2021-10-27 04:20:00|8977|8965|8975.6|8963.6|8977.6|8965.6|8975.6|8963.6|0
1635308700000|2021-10-27 04:25:00|8975.5|8963.5|8975.6|8963.6|8976.6|8964.6|8975.5|8963.5|0
1635309000000|2021-10-27 04:30:00|8975.8|8963.8|8975.7|8963.7|8976.7|8964.7|8974.6|8962.6|0
1635309300000|2021-10-27 04:35:00|8975.9|8963.9|8975.1|8963.1|8976.7|8964.7|8974.7|8962.7|0
1635309600000|2021-10-27 04:40:00|8975.3|8963.3|8977.7|8965.7|8977.8|8965.8|8974.7|8962.7|0
1635309900000|2021-10-27 04:45:00|8977.3|8965.3|8977.8|8965.8|8979.8|8967.8|8976.7|8964.7|0
1635310200000|2021-10-27 04:50:00|8978|8966|8995.8|8983.8|8996.9|8984.9|8977.8|8965.8|0
1635310500000|2021-10-27 04:55:00|8995.9|8983.9|8997.8|8985.8|8997.8|8985.8|8995.8|8983.8|0
1635310800000|2021-10-27 05:00:00|8997.7|8985.7|9003.6|8991.6|9005.7|8993.7|8997.7|8985.7|0
1635311100000|2021-10-27 05:05:00|9003.7|8991.7|9002.5|8990.5|9005.7|8993.7|9002.5|8990.5|0
1635311400000|2021-10-27 05:10:00|9002.6|8990.6|9003.6|8991.6|9003.6|8991.6|9001.5|8989.5|0
1635311700000|2021-10-27 05:15:00|9002.6|8990.6|9000.5|8988.5|9002.6|8990.6|9000.4|8988.4|0
1635312000000|2021-10-27 05:20:00|9000.4|8988.4|9000.4|8988.4|9001.4|8989.4|8998.8|8986.8|0
1635312300000|2021-10-27 05:25:00|9000.1|8988.1|9002.6|8990.6|9002.6|8990.6|8999.4|8987.4|0
1635312600000|2021-10-27 05:30:00|9002.5|8990.5|9003.6|8991.6|9003.6|8991.6|9002|8990|0
1635312900000|2021-10-27 05:35:00|9003.8|8991.8|9005.6|8993.6|9006.6|8994.6|9003.8|8991.8|0
1635313200000|2021-10-27 05:40:00|9005.5|8993.5|9006.7|8994.7|9006.7|8994.7|9004.5|8992.5|0
1635313500000|2021-10-27 05:45:00|9006.6|8994.6|9005.8|8993.8|9006.8|8994.8|9005.7|8993.7|0
1635313800000|2021-10-27 05:50:00|9006.2|8994.2|9008|8996|9010|8998|9005.2|8993.2|0
1635314100000|2021-10-27 05:55:00|9008.8|8996.8|9006.5|8994.5|9012|9000|9000.5|8988.5|0
1635314400000|2021-10-27 06:00:00|9007|8995|9005.4|9000.4|9014.3|9006.9|8999.4|8994.4|97
1635314700000|2021-10-27 06:05:00|9005.9|9000.9|9002.9|8997.9|9005.9|9000.9|9002.4|8997.4|35
1635315000000|2021-10-27 06:10:00|9001.9|8996.9|9001.9|8996.9|9002.9|8997.9|8995.9|8990.9|49
1635315300000|2021-10-27 06:15:00|9001.4|8996.4|9001.9|8996.9|9004.9|8999.9|8999.9|8994.9|34
1635315600000|2021-10-27 06:20:00|9000.9|8995.9|9000.9|8995.9|9001.9|8996.9|8998.4|8993.4|24
1635315900000|2021-10-27 06:25:00|9001.9|8996.9|8999.9|8994.9|9002.9|8997.9|8999.9|8994.9|18
1635316200000|2021-10-27 06:30:00|8999.4|8994.4|8996.9|8991.9|8999.9|8994.9|8996.4|8991.4|15
1635316500000|2021-10-27 06:35:00|8997.4|8992.4|8998.4|8993.4|9001.4|8996.4|8997.4|8992.4|17
1635316800000|2021-10-27 06:40:00|9000.9|8995.9|9002.4|8997.4|9004.9|8999.9|9000.9|8995.9|43
1635317100000|2021-10-27 06:45:00|9001.4|8996.4|8998.4|8993.4|9002.9|8997.9|8998.4|8993.4|14
1635317400000|2021-10-27 06:50:00|8997.9|8992.9|8999.4|8994.4|9001.9|8996.9|8997.9|8992.9|25
1635317700000|2021-10-27 06:55:00|8999.9|8994.9|8999.4|8994.4|8999.9|8994.9|8993.4|8988.4|61
1635318000000|2021-10-27 07:00:00|8998.4|8993.4|8988.4|8983.4|9002.9|8997.9|8976.9|8971.9|664
1635318300000|2021-10-27 07:05:00|8982.9|8977.9|8975.4|8970.4|8984.4|8979.4|8969.4|8964.4|398
1635318600000|2021-10-27 07:10:00|8975.9|8970.9|8974.9|8969.9|8980.9|8975.9|8971.9|8966.9|246
1635318900000|2021-10-27 07:15:00|8975.9|8970.9|8978.4|8973.4|8980.4|8975.4|8969.4|8964.4|210
1635319200000|2021-10-27 07:20:00|8978.9|8973.9|8975.4|8970.4|8980.9|8975.9|8974.9|8969.9|241
1635319500000|2021-10-27 07:25:00|8974.9|8969.9|8980.9|8975.9|8982.4|8977.4|8963.9|8958.9|416
1635319800000|2021-10-27 07:30:00|8981.4|8976.4|8984.9|8979.9|8985.4|8980.4|8975.9|8970.9|179
1635320100000|2021-10-27 07:35:00|8984.4|8979.4|8978.9|8973.9|8987.9|8982.9|8976.9|8971.9|113
1635320400000|2021-10-27 07:40:00|8981.3|8976.3|8988.8|8983.8|8989.3|8984.3|8973.8|8968.8|104
1635320700000|2021-10-27 07:45:00|8989.3|8984.3|8996.8|8991.8|8996.8|8991.8|8989.3|8984.3|115
1635321000000|2021-10-27 07:50:00|8997.3|8992.3|8994.8|8989.8|8997.8|8992.8|8990.3|8985.3|41
1635321300000|2021-10-27 07:55:00|8995.3|8990.3|8997.8|8992.8|9002.8|8997.8|8994.8|8989.8|49
1635321600000|2021-10-27 08:00:00|8997.3|8992.3|8994.3|8989.3|8998.3|8993.3|8993.8|8988.8|47
1635321900000|2021-10-27 08:05:00|8993.8|8988.8|8989.8|8984.8|8999.3|8994.3|8989.3|8984.3|121
1635322200000|2021-10-27 08:10:00|8990.3|8985.3|8988.8|8983.8|8991.8|8986.8|8985.8|8980.8|66
1635322500000|2021-10-27 08:15:00|8988.3|8983.3|8977.3|8972.3|8990.8|8985.8|8973.8|8968.8|103
1635322800000|2021-10-27 08:20:00|8977.8|8972.8|8973.8|8968.8|8977.8|8972.8|8966.3|8961.3|116
1635323100000|2021-10-27 08:25:00|8973.3|8968.3|8964.3|8959.3|8975.3|8970.3|8962.3|8957.3|49
1635323400000|2021-10-27 08:30:00|8963.8|8958.8|8956.8|8951.8|8965.8|8960.8|8956.3|8951.3|81
1635323700000|2021-10-27 08:35:00|8957.3|8952.3|8969.3|8964.3|8969.3|8964.3|8955.8|8950.8|99
1635324000000|2021-10-27 08:40:00|8969.8|8964.8|8957.8|8952.8|8969.8|8964.8|8957.3|8952.3|65
1635324300000|2021-10-27 08:45:00|8958.3|8953.3|8955.3|8950.3|8964.3|8959.3|8954.8|8949.8|56
1635324600000|2021-10-27 08:50:00|8957.3|8952.3|8943.3|8938.3|8957.3|8952.3|8943.3|8938.3|132
1635324900000|2021-10-27 08:55:00|8942.3|8937.3|8935.8|8930.8|8944.3|8939.3|8932.8|8927.8|178
1635325200000|2021-10-27 09:00:00|8935.3|8930.3|8938.8|8933.8|8939.3|8934.3|8927.3|8922.3|179
1635325500000|2021-10-27 09:05:00|8938.3|8933.3|8936.3|8931.3|8950.8|8945.8|8935.3|8930.3|138
1635325800000|2021-10-27 09:10:00|8935.3|8930.3|8939.3|8934.3|8945.3|8940.3|8932.3|8927.3|146
1635326100000|2021-10-27 09:15:00|8939.8|8934.8|8939.8|8934.8|8943.8|8938.8|8936.3|8931.3|154
1635326400000|2021-10-27 09:20:00|8940.3|8935.3|8946.3|8941.3|8947.3|8942.3|8936.3|8931.3|80
1635326700000|2021-10-27 09:25:00|8946.8|8941.8|8944.8|8939.8|8955.3|8950.3|8943.3|8938.3|110
1635327000000|2021-10-27 09:30:00|8944.3|8939.3|8942.8|8937.8|8946.8|8941.8|8939.3|8934.3|85
1635327300000|2021-10-27 09:35:00|8943.3|8938.3|8940.8|8935.8|8943.3|8938.3|8934.8|8929.8|39
1635327600000|2021-10-27 09:40:00|8940.3|8935.3|8954.3|8949.3|8955.8|8950.8|8939.8|8934.8|61
1635327900000|2021-10-27 09:45:00|8953.8|8948.8|8952.8|8947.8|8954.3|8949.3|8946.8|8941.8|85
1635328200000|2021-10-27 09:50:00|8953.3|8948.3|8954.8|8949.8|8957.3|8952.3|8952.3|8947.3|37
1635328500000|2021-10-27 09:55:00|8955.3|8950.3|8965.3|8960.3|8966.3|8961.3|8954.3|8949.3|95
1635328800000|2021-10-27 10:00:00|8964.8|8959.8|8969.8|8964.8|8970.3|8965.3|8958.8|8953.8|72
1635329100000|2021-10-27 10:05:00|8969.3|8964.3|8966.3|8961.3|8971.8|8966.8|8965.3|8960.3|58
1635329400000|2021-10-27 10:10:00|8966.8|8961.8|8971.8|8966.8|8971.8|8966.8|8963.8|8958.8|56
1635329700000|2021-10-27 10:15:00|8973.3|8968.3|8974.8|8969.8|8976.8|8971.8|8971.8|8966.8|56
1635330000000|2021-10-27 10:20:00|8974.3|8969.3|8978.8|8973.8|8979.3|8974.3|8971.3|8966.3|47
1635330300000|2021-10-27 10:25:00|8979.3|8974.3|8984.3|8979.3|8986.8|8981.8|8979.3|8974.3|148
1635330600000|2021-10-27 10:30:00|8983.3|8978.3|8980.3|8975.3|8984.8|8979.8|8978.3|8973.3|158
1635330900000|2021-10-27 10:35:00|8980.8|8975.8|8975.8|8970.8|8981.8|8976.8|8974.3|8969.3|75
1635331200000|2021-10-27 10:40:00|8975.3|8970.3|8972.3|8967.3|8975.8|8970.8|8970.3|8965.3|126
1635331500000|2021-10-27 10:45:00|8972.8|8967.8|8963.3|8958.3|8973.8|8968.8|8962.8|8957.8|80
1635331800000|2021-10-27 10:50:00|8962.8|8957.8|8961.3|8956.3|8963.3|8958.3|8955.3|8950.3|89
1635332100000|2021-10-27 10:55:00|8962.3|8957.3|8964.8|8959.8|8965.3|8960.3|8957.8|8952.8|74
1635332400000|2021-10-27 11:00:00|8964.3|8959.3|8977.3|8972.3|8977.8|8972.8|8964.3|8959.3|82
1635332700000|2021-10-27 11:05:00|8976.8|8971.8|8975.8|8970.8|8978.3|8973.3|8972.8|8967.8|39
1635333000000|2021-10-27 11:10:00|8976.3|8971.3|8984.3|8979.3|8984.8|8979.8|8974.3|8969.3|77
1635333300000|2021-10-27 11:15:00|8984.8|8979.8|8979.8|8974.8|8984.8|8979.8|8975.8|8970.8|41
1635333600000|2021-10-27 11:20:00|8979.3|8974.3|8981.8|8976.8|8982.8|8977.8|8977.3|8972.3|21
1635333900000|2021-10-27 11:25:00|8981.3|8976.3|8986.3|8981.3|8986.3|8981.3|8980.8|8975.8|16
1635334200000|2021-10-27 11:30:00|8985.8|8980.8|8976.8|8971.8|8987.3|8982.3|8973.8|8968.8|56
1635334500000|2021-10-27 11:35:00|8976.3|8971.3|8974.3|8969.3|8977.3|8972.3|8972.8|8967.8|11
1635334800000|2021-10-27 11:40:00|8973.1|8968.1|8981.6|8976.6|8981.6|8976.6|8972.1|8967.1|12
1635335100000|2021-10-27 11:45:00|8982.1|8977.1|8984.1|8979.1|8985.6|8980.6|8981.1|8976.1|35
1635335400000|2021-10-27 11:50:00|8983.6|8978.6|8983.6|8978.6|8990.1|8985.1|8981.1|8976.1|113
1635335700000|2021-10-27 11:55:00|8983.1|8978.1|8983.1|8978.1|8986.1|8981.1|8982.1|8977.1|16
1635336000000|2021-10-27 12:00:00|8982.1|8977.1|8986.1|8981.1|8987.1|8982.1|8980.6|8975.6|40
1635336300000|2021-10-27 12:05:00|8985.6|8980.6|8988.6|8983.6|8991.1|8986.1|8985.1|8980.1|39
1635336600000|2021-10-27 12:10:00|8989.1|8984.1|8981.6|8976.6|8989.6|8984.6|8978.6|8973.6|34
1635336900000|2021-10-27 12:15:00|8981.1|8976.1|8979.6|8974.6|8985.1|8980.1|8976.1|8971.1|18
1635337200000|2021-10-27 12:20:00|8979.1|8974.1|8972.1|8967.1|8980.1|8975.1|8971.1|8966.1|24
1635337500000|2021-10-27 12:25:00|8971.6|8966.6|8972.1|8967.1|8973.6|8968.6|8969.1|8964.1|39
1635337800000|2021-10-27 12:30:00|8971.6|8966.6|8973.6|8968.6|8977.1|8972.1|8971.6|8966.6|52
1635338100000|2021-10-27 12:35:00|8973.1|8968.1|8973.6|8968.6|8977.6|8972.6|8971.1|8966.1|43
1635338400000|2021-10-27 12:40:00|8974.1|8969.1|8971.6|8966.6|8975.6|8970.6|8969.6|8964.6|189
1635338700000|2021-10-27 12:45:00|8971.1|8966.1|8964.6|8959.6|8971.6|8966.6|8962.1|8957.1|212
1635339000000|2021-10-27 12:50:00|8964.1|8959.1|8970.6|8965.6|8971.1|8966.1|8962.1|8957.1|57
1635339300000|2021-10-27 12:55:00|8970.1|8965.1|8971.6|8966.6|8973.6|8968.6|8969.1|8964.1|36
1635339600000|2021-10-27 13:00:00|8972.1|8967.1|8964.6|8959.6|8972.6|8967.6|8964.1|8959.1|20
1635339900000|2021-10-27 13:05:00|8964.1|8959.1|8960.1|8955.1|8964.1|8959.1|8959.6|8954.6|27
1635340200000|2021-10-27 13:10:00|8961.1|8956.1|8964.1|8959.1|8967.6|8962.6|8960.6|8955.6|33
1635340500000|2021-10-27 13:15:00|8963.6|8958.6|8966.6|8961.6|8967.1|8962.1|8963.1|8958.1|27
1635340800000|2021-10-27 13:20:00|8966.1|8961.1|8970.1|8965.1|8971.1|8966.1|8964.6|8959.6|33
1635341100000|2021-10-27 13:25:00|8970.6|8965.6|8974.1|8969.1|8976.6|8971.6|8970.6|8965.6|68
1635341400000|2021-10-27 13:30:00|8973.1|8968.1|8955.1|8950.1|8974.6|8969.6|8953.6|8948.6|123
1635341700000|2021-10-27 13:35:00|8955.6|8950.6|8954.6|8949.6|8959.6|8954.6|8952.1|8947.1|66
1635342000000|2021-10-27 13:40:00|8953.6|8948.6|8958.6|8953.6|8958.6|8953.6|8952.1|8947.1|83
1635342300000|2021-10-27 13:45:00|8958.1|8953.1|8966.6|8961.6|8972.1|8967.1|8957.6|8952.6|128
1635342600000|2021-10-27 13:50:00|8966.1|8961.1|8964.1|8959.1|8966.1|8961.1|8959.6|8954.6|88
1635342900000|2021-10-27 13:55:00|8963.6|8958.6|8967.6|8962.6|8971.6|8966.6|8961.6|8956.6|52
1635343200000|2021-10-27 14:00:00|8968.1|8963.1|8977.6|8972.6|8981.1|8976.1|8968.1|8963.1|100
1635343500000|2021-10-27 14:05:00|8977.1|8972.1|8984.1|8979.1|8985.1|8980.1|8975.6|8970.6|118
1635343800000|2021-10-27 14:10:00|8983.6|8978.6|8985.6|8980.6|8987.6|8982.6|8981.1|8976.1|56
1635344100000|2021-10-27 14:15:00|8986.1|8981.1|8981.1|8976.1|8992.1|8987.1|8979.6|8974.6|108
1635344400000|2021-10-27 14:20:00|8980.6|8975.6|8977.6|8972.6|8986.6|8981.6|8977.6|8972.6|89
1635344700000|2021-10-27 14:25:00|8978.6|8973.6|8966.6|8961.6|8980.1|8975.1|8964.6|8959.6|100
1635345000000|2021-10-27 14:30:00|8966.1|8961.1|8973.6|8968.6|8975.1|8970.1|8963.6|8958.6|88
1635345300000|2021-10-27 14:35:00|8974.1|8969.1|8966.6|8961.6|8974.1|8969.1|8966.6|8961.6|91
1635345600000|2021-10-27 14:40:00|8967.1|8962.1|8962.6|8957.6|8967.6|8962.6|8961.1|8956.1|569
1635345900000|2021-10-27 14:45:00|8963.1|8958.1|8973.1|8968.1|8973.1|8968.1|8958.6|8953.6|729
1635346200000|2021-10-27 14:50:00|8972.6|8967.6|8974.1|8969.1|8975.6|8970.6|8968.6|8963.6|309
1635346500000|2021-10-27 14:55:00|8974.6|8969.6|8987.6|8982.6|8987.6|8982.6|8974.6|8969.6|301
1635346800000|2021-10-27 15:00:00|8987.1|8982.1|8989.6|8984.6|8992.6|8987.6|8983.1|8978.1|287
1635347100000|2021-10-27 15:05:00|8990.1|8985.1|8985.1|8980.1|8990.6|8985.6|8983.1|8978.1|155
1635347400000|2021-10-27 15:10:00|8984.6|8979.6|8980.6|8975.6|8985.6|8980.6|8979.1|8974.1|49
1635347700000|2021-10-27 15:15:00|8979.6|8974.6|8980.6|8975.6|8982.6|8977.6|8978.6|8973.6|85
1635348000000|2021-10-27 15:20:00|8980.1|8975.1|8973.6|8968.6|8981.6|8976.6|8972.6|8967.6|165
1635348300000|2021-10-27 15:25:00|8974.6|8969.6|8969.1|8964.1|8975.1|8970.1|8969.1|8964.1|282
1635348600000|2021-10-27 15:30:00|8970.1|8963.1|8979.1|8972.1|8980.1|8974.1|8966.1|8960.1|665
1635348900000|2021-10-27 15:35:00|8980.1|8973.1|8977.1|8969.1|8980.1|8973.1|8968.1|8961.1|141
1635349200000|2021-10-27 15:40:00|8976.1|8968.1|8972.1|8966.1|8978.1|8972.1|8972.1|8966.1|27
1635349500000|2021-10-27 15:45:00|8973.1|8967.1|8969.1|8962.1|8974.1|8967.1|8968.1|8962.1|17
1635349800000|2021-10-27 15:50:00|8970.1|8963.1|8971.1|8964.1|8974.1|8967.1|8969.1|8962.1|10
1635350100000|2021-10-27 15:55:00|8970.1|8963.1|8972.1|8966.1|8975.1|8968.1|8969.1|8963.1|18
1635350400000|2021-10-27 16:00:00|8974.1|8967.1|8970.1|8964.1|8975.1|8969.1|8970.1|8964.1|4
1635350700000|2021-10-27 16:05:00|8971.1|8965.1|8978.1|8972.1|8978.1|8972.1|8970.1|8964.1|12
1635351000000|2021-10-27 16:10:00|8979.1|8973.1|8982.1|8975.1|8982.1|8975.1|8979.1|8972.1|13
1635351300000|2021-10-27 16:15:00|8983.1|8976.1|8982.1|8975.1|8983.1|8976.1|8978.1|8972.1|10
1635351600000|2021-10-27 16:20:00|8981.1|8976.1|8981.1|8975.1|8982.1|8976.1|8980.1|8974.1|5
1635351900000|2021-10-27 16:25:00|8982.1|8976.1|8982.1|8976.1|8982.1|8976.1|8980.1|8974.1|4
1635352200000|2021-10-27 16:30:00|8981.1|8975.1|8977.1|8970.1|8982.1|8975.1|8977.1|8970.1|14
1635352500000|2021-10-27 16:35:00|8976.1|8971.1|8976.1|8969.1|8977.1|8971.1|8973.1|8967.1|26
1635352800000|2021-10-27 16:40:00|8975.1|8970.1|8980.1|8973.1|8981.1|8975.1|8974.1|8968.1|28
1635353100000|2021-10-27 16:45:00|8979.1|8972.1|8980.1|8973.1|8980.1|8974.1|8978.1|8971.1|5
1635353400000|2021-10-27 16:50:00|8981.1|8974.1|8981.1|8974.1|8982.1|8976.1|8980.1|8973.1|4
1635353700000|2021-10-27 16:55:00|8980.1|8973.1|8981.1|8974.1|8982.1|8976.1|8979.1|8972.1|5
1635354000000|2021-10-27 17:00:00|8982.1|8975.1|8978.1|8972.1|8982.1|8975.1|8978.1|8972.1|0
1635354300000|2021-10-27 17:05:00|8979.1|8973.1|8981.1|8975.1|8982.1|8976.1|8979.1|8972.1|3
1635354600000|2021-10-27 17:10:00|8980.1|8973.1|8984.1|8977.1|8984.1|8977.1|8979.1|8973.1|9
1635354900000|2021-10-27 17:15:00|8983.1|8975.1|8982.1|8975.1|8984.1|8975.1|8980.1|8973.1|4
1635355200000|2021-10-27 17:20:00|8981.1|8976.1|8983.1|8976.1|8984.1|8977.1|8980.1|8973.1|2
1635355500000|2021-10-27 17:25:00|8984.1|8977.1|8982.1|8975.1|8984.1|8977.1|8982.1|8975.1|2
1635355800000|2021-10-27 17:30:00|8983.1|8976.1|8981.1|8974.1|8983.1|8977.1|8981.1|8974.1|3
1635356100000|2021-10-27 17:35:00|8982.1|8973.1|8982.1|8976.1|8982.1|8976.1|8980.1|8973.1|2
1635356400000|2021-10-27 17:40:00|8981.1|8975.1|8981.1|8975.1|8981.1|8975.1|8981.1|8974.1|2
1635356700000|2021-10-27 17:45:00|8982.1|8974.1|8982.1|8976.1|8982.1|8976.1|8982.1|8974.1|7
1635357000000|2021-10-27 17:50:00|8981.1|8975.1|8981.1|8974.1|8981.1|8975.1|8978.1|8972.1|17
1635357300000|2021-10-27 17:55:00|8979.1|8973.1|8983.8|8971.8|8983.8|8974.1|8979.1|8970.9|8
1635357600000|2021-10-27 18:00:00|8983.7|8971.7|8985.5|8973.5|8985.6|8973.6|8982.5|8970.5|0
1635357900000|2021-10-27 18:05:00|8984.6|8972.6|8984.6|8972.6|8984.6|8972.6|8982.4|8970.4|0
1635358200000|2021-10-27 18:10:00|8984.7|8972.7|8985.1|8973.1|8986|8974|8984.6|8972.6|0
1635358500000|2021-10-27 18:15:00|8985|8973|8984.9|8972.9|8985.8|8973.8|8984.4|8972.4|0
1635358800000|2021-10-27 18:20:00|8985.8|8973.8|8984.9|8972.9|8985.9|8973.9|8984.6|8972.6|0
1635359100000|2021-10-27 18:25:00|8984.8|8972.8|8981.4|8969.4|8984.9|8972.9|8980.3|8968.3|0
1635359400000|2021-10-27 18:30:00|8981.3|8969.3|8981|8969|8982.4|8970.4|8978.6|8966.6|0
1635359700000|2021-10-27 18:35:00|8980.9|8968.9|8980|8968|8981.1|8969.1|8977.7|8965.7|0
1635360000000|2021-10-27 18:40:00|8979.9|8967.9|8979.8|8967.8|8981.2|8969.2|8977.7|8965.7|0
1635360300000|2021-10-27 18:45:00|8979.7|8967.7|8980.6|8968.6|8981.7|8969.7|8979.5|8967.5|0
1635360600000|2021-10-27 18:50:00|8980.7|8968.7|8980.3|8968.3|8981.5|8969.5|8979.5|8967.5|0
1635360900000|2021-10-27 18:55:00|8979.8|8967.8|8978.7|8966.7|8979.8|8967.8|8977.8|8965.8|0
1635361200000|2021-10-27 19:00:00|8977.7|8965.7|8977.5|8965.5|8978.9|8966.9|8976.6|8964.6|0
1635361500000|2021-10-27 19:05:00|8977.6|8965.6|8974.2|8962.2|8977.7|8965.7|8974.2|8962.2|0
1635361800000|2021-10-27 19:10:00|8974.1|8962.1|8964.5|8952.5|8974.1|8962.1|8964.5|8952.5|0
1635362100000|2021-10-27 19:15:00|8964.6|8952.6|8960.8|8948.8|8968.8|8956.8|8960.7|8948.7|0
1635362400000|2021-10-27 19:20:00|8960.7|8948.7|8964.6|8952.6|8964.6|8952.6|8958.6|8946.6|0
1635362700000|2021-10-27 19:25:00|8964.5|8952.5|8966.1|8954.1|8969.2|8957.2|8962.5|8950.5|0
1635363000000|2021-10-27 19:30:00|8966|8954|8961.8|8949.8|8966.1|8954.1|8958.3|8946.3|0
1635363300000|2021-10-27 19:35:00|8960.9|8948.9|8963.2|8951.2|8964.2|8952.2|8959.4|8947.4|0
1635363600000|2021-10-27 19:40:00|8963.1|8951.1|8960.3|8948.3|8964.4|8952.4|8956.9|8944.9|0
1635363900000|2021-10-27 19:45:00|8960.2|8948.2|8953.7|8941.7|8963.9|8951.9|8953.7|8941.7|0
1635364200000|2021-10-27 19:50:00|8953.8|8941.8|8949.2|8937.2|8955|8943|8949.1|8937.1|0
1635364500000|2021-10-27 19:55:00|8949.3|8937.3|8940.4|8928.4|8950.3|8938.3|8938.7|8926.7|0
1635364800000|2021-10-27 20:00:00|8940.8|8928.8|8940.1|8928.1|8946.5|8934.5|8939.5|8927.5|0
1635365100000|2021-10-27 20:05:00|8939.7|8927.7|8939.4|8927.4|8943.1|8931.1|8938|8926|0
1635365400000|2021-10-27 20:10:00|8939|8927|8944.1|8932.1|8944.9|8932.9|8939|8927|0
1635365700000|2021-10-27 20:15:00|8944.2|8932.2|8944.9|8932.9|8945.2|8933.2|8943|8931|0
1635366000000|2021-10-27 20:20:00|8944.5|8932.5|8944.1|8932.1|8946.4|8934.4|8943.5|8931.5|0
1635366300000|2021-10-27 20:25:00|8944|8932|8942|8930|8944.1|8932.1|8941.3|8929.3|0
1635366600000|2021-10-27 20:30:00|8942.4|8930.4|8941.5|8929.5|8943|8931|8940.7|8928.7|0
1635366900000|2021-10-27 20:35:00|8941.3|8929.3|8940.7|8928.7|8941.5|8929.5|8940.7|8928.7|0
1635367200000|2021-10-27 20:40:00|8941.1|8929.1|8941.5|8929.5|8942|8930|8941.1|8929.1|0
1635367500000|2021-10-27 20:45:00|8941.6|8929.6|8943.1|8931.1|8944.6|8932.6|8941.5|8929.5|0
1635367800000|2021-10-27 20:50:00|8943.2|8931.2|8944.4|8932.4|8944.6|8932.6|8942.7|8930.7|0
1635368100000|2021-10-27 20:55:00|8944.6|8932.6|8946.1|8934.1|8947.1|8935.1|8944.6|8932.6|0
1635368400000|2021-10-27 21:00:00|8945.9|8933.9|8946.1|8934.1|8946.1|8934.1|8945.5|8933.5|0
1635368700000|2021-10-27 21:05:00|8945.9|8933.9|8946.7|8934.7|8946.9|8934.9|8945.5|8933.5|0
1635369000000|2021-10-27 21:10:00|8946.2|8934.2|8946.2|8934.2|8947.3|8935.3|8946.2|8934.2|0
1635369300000|2021-10-27 21:15:00|8946.5|8934.5|8946.5|8934.5|8947.1|8935.1|8946.2|8934.2|0
1635369600000|2021-10-27 21:20:00|8946.2|8934.2|8946.2|8934.2|8946.7|8934.7|8946|8934|0
1635369900000|2021-10-27 21:25:00|8946|8934|8946|8934|8946.2|8934.2|8946|8934|0
1635370200000|2021-10-27 21:30:00|8946.2|8934.2|8946.4|8934.4|8946.4|8934.4|8946|8934|0
1635370500000|2021-10-27 21:35:00|8946|8934|8946|8934|8946|8934|8946|8934|0
1635370800000|2021-10-27 21:40:00|8946.2|8934.2|8946|8934|8946.2|8934.2|8946|8934|0
1635371100000|2021-10-27 21:45:00|8946.2|8934.2|8946.2|8934.2|8946.2|8934.2|8946.2|8934.2|0
1635371400000|2021-10-27 21:50:00|8946.4|8934.4|8946.4|8934.4|8946.5|8934.5|8946.4|8934.4|0
1635371700000|2021-10-27 21:55:00|8946.7|8934.7|8946.3|8934.3|8947.1|8935.1|8946.3|8934.3|0
1635372000000|2021-10-27 22:00:00|8946.5|8934.5|8949.2|8937.2|8951.1|8939.1|8946.5|8934.5|0
1635372300000|2021-10-27 22:05:00|8949.4|8937.4|8950.2|8938.2|8951.7|8939.7|8948.7|8936.7|0
1635372600000|2021-10-27 22:10:00|8950.1|8938.1|8949.2|8937.2|8950.2|8938.2|8948.7|8936.7|0
1635372900000|2021-10-27 22:15:00|8949.6|8937.6|8950.6|8938.6|8952.1|8940.1|8949.2|8937.2|0
1635373200000|2021-10-27 22:20:00|8950.7|8938.7|8951.5|8939.5|8952|8940|8950.6|8938.6|0
1635373500000|2021-10-27 22:25:00|8951.6|8939.6|8952|8940|8952.6|8940.6|8951.1|8939.1|0
1635373800000|2021-10-27 22:30:00|8952.6|8940.6|8952|8940|8954.1|8942.1|8951.5|8939.5|0
1635374100000|2021-10-27 22:35:00|8951.9|8939.9|8949.6|8937.6|8951.9|8939.9|8948.1|8936.1|0
1635374400000|2021-10-27 22:40:00|8949.7|8937.7|8952|8940|8952.6|8940.6|8949.6|8937.6|0
1635374700000|2021-10-27 22:45:00|8953|8941|8952.8|8940.8|8954.1|8942.1|8952.6|8940.6|0
1635375000000|2021-10-27 22:50:00|8953|8941|8953|8941|8953.4|8941.4|8952|8940|0
1635375300000|2021-10-27 22:55:00|8952.6|8940.6|8954.5|8942.5|8955.3|8943.3|8952.6|8940.6|0
1635375600000|2021-10-27 23:00:00|8954.7|8942.7|8955.9|8943.9|8956.7|8944.7|8954.2|8942.2|0
1635375900000|2021-10-27 23:05:00|8956.3|8944.3|8955.3|8943.3|8957.4|8945.4|8955.3|8943.3|0
1635376200000|2021-10-27 23:10:00|8955.2|8943.2|8955.3|8943.3|8955.9|8943.9|8954.2|8942.2|0
1635376500000|2021-10-27 23:15:00|8955.2|8943.2|8953.4|8941.4|8955.2|8943.2|8952.5|8940.5|0
1635376800000|2021-10-27 23:20:00|8953.3|8941.3|8955.9|8943.9|8956.3|8944.3|8952.9|8940.9|0
1635377100000|2021-10-27 23:25:00|8956.3|8944.3|8954.8|8942.8|8956.3|8944.3|8953.4|8941.4|0
1635377400000|2021-10-27 23:30:00|8954.9|8942.9|8953.4|8941.4|8955.3|8943.3|8952.9|8940.9|0
1635377700000|2021-10-27 23:35:00|8954|8942|8954.4|8942.4|8954.8|8942.8|8953.4|8941.4|0
1635378000000|2021-10-27 23:40:00|8954.6|8942.6|8956.3|8944.3|8956.3|8944.3|8953.4|8941.4|0
1635378300000|2021-10-27 23:45:00|8956.1|8944.1|8957.4|8945.4|8957.8|8945.8|8955.9|8943.9|0
1635378600000|2021-10-27 23:50:00|8957.8|8945.8|8957.8|8945.8|8959.3|8947.3|8956.8|8944.8|0
1635378900000|2021-10-27 23:55:00|8957.6|8945.6|8957.8|8945.8|8957.8|8945.8|8956.8|8944.8|0
1635379200000|2021-10-28 00:00:00|8957.4|8945.4|8957.4|8945.4|8959.3|8947.3|8956.8|8944.8|0
1635379500000|2021-10-28 00:05:00|8957.5|8945.5|8956.8|8944.8|8957.8|8945.8|8955.9|8943.9|0
1635379800000|2021-10-28 00:10:00|8956.4|8944.4|8959.2|8947.2|8959.2|8947.2|8952.8|8940.8|0
1635380100000|2021-10-28 00:15:00|8961.1|8949.1|8959.3|8947.3|8962.8|8950.8|8957.7|8945.7|0
1635380400000|2021-10-28 00:20:00|8959.1|8947.1|8959.4|8947.4|8960.3|8948.3|8957.8|8945.8|0
1635380700000|2021-10-28 00:25:00|8959.6|8947.6|8954.3|8942.3|8960|8948|8953.8|8941.8|0
1635381000000|2021-10-28 00:30:00|8954.5|8942.5|8949.8|8937.8|8954.9|8942.9|8948.7|8936.7|0
1635381300000|2021-10-28 00:35:00|8950|8938|8952.8|8940.8|8952.8|8940.8|8948.7|8936.7|0
1635381600000|2021-10-28 00:40:00|8952.6|8940.6|8950.7|8938.7|8953.3|8941.3|8950.2|8938.2|0
1635381900000|2021-10-28 00:45:00|8950.1|8938.1|8947.6|8935.6|8951.8|8939.8|8947.6|8935.6|0
1635382200000|2021-10-28 00:50:00|8946.6|8934.6|8946.6|8934.6|8948.7|8936.7|8945.6|8933.6|0
1635382500000|2021-10-28 00:55:00|8946.8|8934.8|8950.9|8938.9|8951.3|8939.3|8943|8931|0
1635382800000|2021-10-28 01:00:00|8951.1|8939.1|8950.9|8938.9|8952.9|8940.9|8948.8|8936.8|0
1635383100000|2021-10-28 01:05:00|8950.7|8938.7|8951.3|8939.3|8951.9|8939.9|8948.8|8936.8|0
1635383400000|2021-10-28 01:10:00|8951.4|8939.4|8948.8|8936.8|8951.8|8939.8|8946.7|8934.7|0
1635383700000|2021-10-28 01:15:00|8949.2|8937.2|8948.8|8936.8|8952.9|8940.9|8948.8|8936.8|0
1635384000000|2021-10-28 01:20:00|8948.7|8936.7|8948.7|8936.7|8949.8|8937.8|8945.6|8933.6|0
1635384300000|2021-10-28 01:25:00|8948.8|8936.8|8950.7|8938.7|8952.8|8940.8|8948.8|8936.8|0
1635384600000|2021-10-28 01:30:00|8951.2|8939.2|8955.8|8943.8|8956.2|8944.2|8951.2|8939.2|0
1635384900000|2021-10-28 01:35:00|8956.2|8944.2|8959.9|8947.9|8961|8949|8954.7|8942.7|0
1635385200000|2021-10-28 01:40:00|8958.9|8946.9|8962|8950|8963|8951|8958.9|8946.9|0
1635385500000|2021-10-28 01:45:00|8961.9|8949.9|8959.9|8947.9|8963|8951|8958.9|8946.9|0
1635385800000|2021-10-28 01:50:00|8960.3|8948.3|8960.9|8948.9|8964|8952|8960.3|8948.3|0
1635386100000|2021-10-28 01:55:00|8959.9|8947.9|8955.9|8943.9|8960.9|8948.9|8953.9|8941.9|0
1635386400000|2021-10-28 02:00:00|8955.5|8943.5|8957.9|8945.9|8957.9|8945.9|8953.8|8941.8|0
1635386700000|2021-10-28 02:05:00|8957.7|8945.7|8955.8|8943.8|8957.9|8945.9|8954.8|8942.8|0
1635387000000|2021-10-28 02:10:00|8956.2|8944.2|8960|8948|8961|8949|8955.8|8943.8|0
1635387300000|2021-10-28 02:15:00|8959.8|8947.8|8956.8|8944.8|8960.9|8948.9|8956.8|8944.8|0
1635387600000|2021-10-28 02:20:00|8957.8|8945.8|8950|8938|8957.8|8945.8|8949.6|8937.6|0
1635387900000|2021-10-28 02:25:00|8949.8|8937.8|8948.5|8936.5|8950.6|8938.6|8944.4|8932.4|0
1635388200000|2021-10-28 02:30:00|8948.9|8936.9|8948.5|8936.5|8951|8939|8947.4|8935.4|0
1635388500000|2021-10-28 02:35:00|8948.9|8936.9|8947.5|8935.5|8949.6|8937.6|8945.5|8933.5|0
1635388800000|2021-10-28 02:40:00|8947.7|8935.7|8948.9|8936.9|8950.6|8938.6|8947.5|8935.5|0
1635389100000|2021-10-28 02:45:00|8949.1|8937.1|8950.7|8938.7|8952.7|8940.7|8949.1|8937.1|0
1635389400000|2021-10-28 02:50:00|8950.3|8938.3|8950.8|8938.8|8951.2|8939.2|8946.6|8934.6|0
1635389700000|2021-10-28 02:55:00|8951|8939|8951.8|8939.8|8952.8|8940.8|8950.2|8938.2|0
1635390000000|2021-10-28 03:00:00|8951.9|8939.9|8951.7|8939.7|8953.8|8941.8|8951.7|8939.7|0
1635390300000|2021-10-28 03:05:00|8951.8|8939.8|8949.8|8937.8|8954.3|8942.3|8949.2|8937.2|0
1635390600000|2021-10-28 03:10:00|8949.7|8937.7|8949.2|8937.2|8949.8|8937.8|8946.7|8934.7|0
1635390900000|2021-10-28 03:15:00|8949.4|8937.4|8948.7|8936.7|8950.2|8938.2|8948.7|8936.7|0
1635391200000|2021-10-28 03:20:00|8948.9|8936.9|8950.8|8938.8|8952.3|8940.3|8948.7|8936.7|0
1635391500000|2021-10-28 03:25:00|8950.7|8938.7|8950.2|8938.2|8951.8|8939.8|8948.7|8936.7|0
1635391800000|2021-10-28 03:30:00|8950.4|8938.4|8950.7|8938.7|8951.8|8939.8|8950.4|8938.4|0
1635392100000|2021-10-28 03:35:00|8950.8|8938.8|8952.2|8940.2|8952.8|8940.8|8950.7|8938.7|0
1635392400000|2021-10-28 03:40:00|8952.4|8940.4|8954.2|8942.2|8954.8|8942.8|8952.2|8940.2|0
1635392700000|2021-10-28 03:45:00|8954.4|8942.4|8953.3|8941.3|8954.8|8942.8|8951.8|8939.8|0
1635393000000|2021-10-28 03:50:00|8953.4|8941.4|8954.9|8942.9|8954.9|8942.9|8952.8|8940.8|0
1635393300000|2021-10-28 03:55:00|8955.3|8943.3|8954.8|8942.8|8955.9|8943.9|8954.3|8942.3|0
1635393600000|2021-10-28 04:00:00|8954.9|8942.9|8953.2|8941.2|8954.9|8942.9|8952.8|8940.8|0
1635393900000|2021-10-28 04:05:00|8953|8941|8954.9|8942.9|8954.9|8942.9|8952.8|8940.8|0
1635394200000|2021-10-28 04:10:00|8955.1|8943.1|8956|8944|8956|8944|8954.9|8942.9|0
1635394500000|2021-10-28 04:15:00|8955.9|8943.9|8957|8945|8957|8945|8953.9|8941.9|0
1635394800000|2021-10-28 04:20:00|8956.9|8944.9|8955.9|8943.9|8956.9|8944.9|8955.9|8943.9|0
1635395100000|2021-10-28 04:25:00|8956.3|8944.3|8955.9|8943.9|8956.9|8944.9|8955.9|8943.9|0
1635395400000|2021-10-28 04:30:00|8956.1|8944.1|8952.8|8940.8|8956.4|8944.4|8952.2|8940.2|0
1635396000000|2021-10-28 04:40:00|8953.2|8941.2|8954.9|8942.9|8954.9|8942.9|8952.8|8940.8|0
1635396300000|2021-10-28 04:45:00|8954.8|8942.8|8956.9|8944.9|8956.9|8944.9|8953.8|8941.8|0
1635396600000|2021-10-28 04:50:00|8956.7|8944.7|8956.8|8944.8|8956.9|8944.9|8955.8|8943.8|0
1635396900000|2021-10-28 04:55:00|8956.9|8944.9|8959|8947|8960|8948|8955.8|8943.8|0
1635397200000|2021-10-28 05:00:00|8959.4|8947.4|8960.5|8948.5|8962.2|8950.2|8959.4|8947.4|0
1635397500000|2021-10-28 05:05:00|8960.3|8948.3|8962.1|8950.1|8962.2|8950.2|8960.1|8948.1|0
1635397800000|2021-10-28 05:10:00|8961.7|8949.7|8964.1|8952.1|8964.1|8952.1|8960.5|8948.5|0
1635398100000|2021-10-28 05:15:00|8964.5|8952.5|8963.1|8951.1|8965.2|8953.2|8963.1|8951.1|0
1635398400000|2021-10-28 05:20:00|8963|8951|8959.9|8947.9|8963.1|8951.1|8959.9|8947.9|0
1635398700000|2021-10-28 05:25:00|8960.3|8948.3|8960.9|8948.9|8962|8950|8958.9|8946.9|0
1635399000000|2021-10-28 05:30:00|8961|8949|8965.9|8953.9|8965.9|8953.9|8960.9|8948.9|0
1635399300000|2021-10-28 05:35:00|8965.7|8953.7|8967.9|8955.9|8968|8956|8963.9|8951.9|0
1635399600000|2021-10-28 05:40:00|8967.7|8955.7|8968|8956|8969|8957|8964.9|8952.9|0
1635399900000|2021-10-28 05:45:00|8967.6|8955.6|8966.9|8954.9|8970|8958|8966.9|8954.9|0
1635400200000|2021-10-28 05:50:00|8966.7|8954.7|8966.9|8954.9|8967.9|8955.9|8964.8|8952.8|0
1635400500000|2021-10-28 05:55:00|8967|8955|8963.9|8951.9|8968|8956|8963.9|8951.9|0
1635400800000|2021-10-28 06:00:00|8962.7|8950.7|8974.6|8969.6|8977.6|8972.6|8960|8948|38
1635401100000|2021-10-28 06:05:00|8974.1|8969.1|8963.1|8958.1|8974.1|8969.1|8960.6|8955.6|31
1635401400000|2021-10-28 06:10:00|8964.6|8959.6|8970.1|8965.1|8970.6|8965.6|8962.1|8957.1|20
1635401700000|2021-10-28 06:15:00|8969.6|8964.6|8966.1|8961.1|8975.1|8970.1|8963.1|8958.1|40
1635402000000|2021-10-28 06:20:00|8965.6|8960.6|8976.6|8971.6|8976.6|8971.6|8964.6|8959.6|7
1635402300000|2021-10-28 06:25:00|8975.1|8970.1|8973.1|8968.1|8975.1|8970.1|8970.1|8965.1|10
1635402600000|2021-10-28 06:30:00|8972.1|8967.1|8968.6|8963.6|8972.6|8967.6|8967.1|8962.1|7
1635402900000|2021-10-28 06:35:00|8969.1|8964.1|8959.6|8954.6|8969.1|8964.1|8959.6|8954.6|29
1635403200000|2021-10-28 06:40:00|8961.6|8956.6|8960.6|8955.6|8962.6|8957.6|8958.1|8953.1|42
1635403500000|2021-10-28 06:45:00|8960.1|8955.1|8955.6|8950.6|8960.6|8955.6|8952.6|8947.6|47
1635403800000|2021-10-28 06:50:00|8956.1|8951.1|8951.6|8946.6|8957.1|8952.1|8951.6|8946.6|38
1635404100000|2021-10-28 06:55:00|8952.1|8947.1|8959.6|8954.6|8960.1|8955.1|8951.1|8946.1|75
1635404400000|2021-10-28 07:00:00|8960.1|8955.1|8982.6|8977.6|8988.6|8983.6|8944.6|8939.6|756
1635404700000|2021-10-28 07:05:00|8983.1|8978.1|8993.1|8988.1|8995.6|8990.6|8981.1|8976.1|308
1635405000000|2021-10-28 07:10:00|8993.6|8988.6|8994.6|8989.6|9001.1|8996.1|8990.6|8985.6|136
1635405300000|2021-10-28 07:15:00|8995.1|8990.1|8988.1|8983.1|8998.6|8993.6|8987.1|8982.1|156
1635405600000|2021-10-28 07:20:00|8987.6|8982.6|8970.1|8965.1|8988.1|8983.1|8964.1|8959.1|181
1635405900000|2021-10-28 07:25:00|8970.6|8965.6|8976.1|8971.1|8982.1|8977.1|8970.1|8965.1|121
1635406200000|2021-10-28 07:30:00|8975.6|8970.6|8957.1|8952.1|8975.6|8970.6|8956.1|8951.1|129
1635406500000|2021-10-28 07:35:00|8957.6|8952.6|8969.1|8964.1|8975.6|8970.6|8956.1|8951.1|99
1635406800000|2021-10-28 07:40:00|8969.7|8964.7|8977.2|8972.2|8977.2|8972.2|8957.7|8952.7|91
1635407100000|2021-10-28 07:45:00|8978.2|8973.2|8966.7|8961.7|8982.7|8977.7|8962.7|8957.7|95
1635407400000|2021-10-28 07:50:00|8966.2|8961.2|8969.7|8964.7|8973.2|8968.2|8965.2|8960.2|57
1635407700000|2021-10-28 07:55:00|8970.7|8965.7|8965.7|8960.7|8970.7|8965.7|8958.2|8953.2|70
1635408000000|2021-10-28 08:00:00|8966.7|8961.7|8957.7|8952.7|8966.7|8961.7|8950.7|8945.7|82
1635408300000|2021-10-28 08:05:00|8957.2|8952.2|8945.7|8940.7|8957.2|8952.2|8941.7|8936.7|111
1635408600000|2021-10-28 08:10:00|8944.7|8939.7|8934.2|8929.2|8944.7|8939.7|8932.7|8927.7|93
1635408900000|2021-10-28 08:15:00|8934.7|8929.7|8922.2|8917.2|8936.2|8931.2|8920.7|8915.7|151
1635409200000|2021-10-28 08:20:00|8921.7|8916.7|8926.7|8921.7|8928.7|8923.7|8919.7|8914.7|93
1635409500000|2021-10-28 08:25:00|8927.7|8922.7|8933.2|8928.2|8935.2|8930.2|8923.7|8918.7|54
1635409800000|2021-10-28 08:30:00|8933.7|8928.7|8940.7|8935.7|8942.2|8937.2|8929.7|8924.7|99
1635410100000|2021-10-28 08:35:00|8941.2|8936.2|8935.7|8930.7|8943.2|8938.2|8932.7|8927.7|46
1635410400000|2021-10-28 08:40:00|8936.2|8931.2|8944.7|8939.7|8948.7|8943.7|8934.7|8929.7|40
1635410700000|2021-10-28 08:45:00|8944.2|8939.2|8946.2|8941.2|8947.7|8942.7|8940.7|8935.7|37
1635411000000|2021-10-28 08:50:00|8946.7|8941.7|8936.2|8931.2|8947.7|8942.7|8932.7|8927.7|68
1635411300000|2021-10-28 08:55:00|8935.7|8930.7|8949.2|8944.2|8949.2|8944.2|8935.7|8930.7|54
1635411600000|2021-10-28 09:00:00|8948.7|8943.7|8954.7|8949.7|8955.2|8950.2|8945.7|8940.7|69
1635411900000|2021-10-28 09:05:00|8954.2|8949.2|8957.7|8952.7|8963.7|8958.7|8953.7|8948.7|101
1635412200000|2021-10-28 09:10:00|8958.2|8953.2|8960.7|8955.7|8965.2|8960.2|8955.7|8950.7|84
1635412500000|2021-10-28 09:15:00|8960.2|8955.2|8942.7|8937.7|8960.2|8955.2|8942.2|8937.2|62
1635412800000|2021-10-28 09:20:00|8943.2|8938.2|8944.7|8939.7|8949.7|8944.7|8942.2|8937.2|38
1635413100000|2021-10-28 09:25:00|8944.2|8939.2|8951.2|8946.2|8953.2|8948.2|8943.2|8938.2|33
1635413400000|2021-10-28 09:30:00|8950.7|8945.7|8929.7|8924.7|8950.7|8945.7|8929.7|8924.7|117
1635413700000|2021-10-28 09:35:00|8930.2|8925.2|8948.7|8943.7|8948.7|8943.7|8928.2|8923.2|59
1635414000000|2021-10-28 09:40:00|8948.2|8943.2|8956.2|8951.2|8957.2|8952.2|8947.7|8942.7|44
1635414300000|2021-10-28 09:45:00|8956.7|8951.7|8963.2|8958.2|8963.7|8958.7|8955.7|8950.7|96
1635414600000|2021-10-28 09:50:00|8962.7|8957.7|8965.7|8960.7|8969.7|8964.7|8961.2|8956.2|71
1635414900000|2021-10-28 09:55:00|8965.2|8960.2|8970.7|8965.7|8975.2|8970.2|8964.7|8959.7|79
1635415200000|2021-10-28 10:00:00|8971.2|8966.2|8978.7|8973.7|8978.7|8973.7|8969.2|8964.2|74
1635415500000|2021-10-28 10:05:00|8978.2|8973.2|8976.2|8971.2|8981.7|8976.7|8969.2|8964.2|65
1635415800000|2021-10-28 10:10:00|8975.7|8970.7|8979.2|8974.2|8980.2|8975.2|8972.2|8967.2|26
1635416100000|2021-10-28 10:15:00|8978.7|8973.7|8981.7|8976.7|8983.2|8978.2|8977.7|8972.7|41
1635416400000|2021-10-28 10:20:00|8981.2|8976.2|8980.2|8975.2|8981.7|8976.7|8977.2|8972.2|38
1635416700000|2021-10-28 10:25:00|8980.7|8975.7|8992.7|8987.7|8993.2|8988.2|8980.7|8975.7|158
1635417000000|2021-10-28 10:30:00|8993.2|8988.2|8994.7|8989.7|8995.2|8990.2|8988.2|8983.2|62
1635417300000|2021-10-28 10:35:00|8995.2|8990.2|8986.2|8981.2|8998.2|8993.2|8985.7|8980.7|69
1635417600000|2021-10-28 10:40:00|8985.2|8980.2|8989.2|8984.2|8990.7|8985.7|8984.2|8979.2|29
1635417900000|2021-10-28 10:45:00|8989.7|8984.7|8989.7|8984.7|8995.2|8990.2|8989.2|8984.2|42
1635418200000|2021-10-28 10:50:00|8990.2|8985.2|8992.7|8987.7|8997.2|8992.2|8990.2|8985.2|52
1635418500000|2021-10-28 10:55:00|8993.2|8988.2|8983.2|8978.2|8993.2|8988.2|8981.7|8976.7|78
1635418800000|2021-10-28 11:00:00|8983.7|8978.7|8990.2|8985.2|8990.2|8985.2|8978.2|8973.2|94
1635419100000|2021-10-28 11:05:00|8990.7|8985.7|8989.2|8984.2|8992.7|8987.7|8987.2|8982.2|77
1635419400000|2021-10-28 11:10:00|8988.7|8983.7|8997.2|8992.2|8997.7|8992.7|8988.7|8983.7|71
1635419700000|2021-10-28 11:15:00|8997.7|8992.7|9004.7|8999.7|9005.7|9000.7|8997.2|8992.2|54
1635420000000|2021-10-28 11:20:00|9004.2|8999.2|9008.2|9003.2|9009.2|9004.2|9004.2|8999.2|75
1635420300000|2021-10-28 11:25:00|9007.7|9002.7|9006.2|9001.2|9008.2|9003.2|9003.2|8998.2|51
1635420600000|2021-10-28 11:30:00|9005.7|9000.7|8995.7|8990.7|9006.2|9001.2|8995.2|8990.2|59
1635420900000|2021-10-28 11:35:00|8995.2|8990.2|8998.7|8993.7|9002.7|8997.7|8995.2|8990.2|15
1635421200000|2021-10-28 11:40:00|8997.8|8992.8|8994.3|8989.3|8999.8|8994.8|8991.8|8986.8|23
1635421500000|2021-10-28 11:45:00|8993.8|8988.8|8987.8|8982.8|8997.8|8992.8|8986.3|8981.3|68
1635421800000|2021-10-28 11:50:00|8987.3|8982.3|8998.8|8993.8|9000.3|8995.3|8986.3|8981.3|97
1635422100000|2021-10-28 11:55:00|8997.8|8992.8|8999.8|8994.8|9002.3|8997.3|8997.8|8992.8|96
1635422400000|2021-10-28 12:00:00|8999.3|8994.3|9002.8|8997.8|9004.8|8999.8|8996.8|8991.8|112
1635422700000|2021-10-28 12:05:00|9003.8|8998.8|9007.8|9002.8|9009.3|9004.3|9003.8|8998.8|35
1635423000000|2021-10-28 12:10:00|9008.3|9003.3|8999.8|8994.8|9008.8|9003.8|8997.8|8992.8|42
1635423300000|2021-10-28 12:15:00|9000.3|8995.3|9013.3|9008.3|9014.3|9009.3|9000.3|8995.3|84
1635423600000|2021-10-28 12:20:00|9013.8|9008.8|9016.8|9011.8|9017.3|9012.3|9013.3|9008.3|70
1635423900000|2021-10-28 12:25:00|9016.3|9011.3|9008.3|9003.3|9016.3|9011.3|9007.8|9002.8|75
1635424200000|2021-10-28 12:30:00|9008.8|9003.8|9009.8|9004.8|9010.8|9005.8|9002.8|8997.8|71
1635424500000|2021-10-28 12:35:00|9010.3|9005.3|9013.8|9008.8|9018.3|9013.3|9008.8|9003.8|79
1635424800000|2021-10-28 12:40:00|9013.3|9008.3|9020.8|9015.8|9021.8|9016.8|9004.8|8999.8|82
1635425100000|2021-10-28 12:45:00|9020.3|9015.3|9021.3|9016.3|9029.8|9024.8|9013.8|9008.8|260
1635425400000|2021-10-28 12:50:00|9020.8|9015.8|9018.3|9013.3|9023.8|9018.8|9010.8|9005.8|106
1635425700000|2021-10-28 12:55:00|9018.8|9013.8|9032.8|9027.8|9032.8|9027.8|9018.3|9013.3|77
1635426000000|2021-10-28 13:00:00|9032.3|9027.3|9028.8|9023.8|9032.8|9027.8|9020.8|9015.8|127
1635426300000|2021-10-28 13:05:00|9029.3|9024.3|9023.8|9018.8|9031.3|9026.3|9021.3|9016.3|129
1635426600000|2021-10-28 13:10:00|9023.3|9018.3|9025.8|9020.8|9025.8|9020.8|9019.8|9014.8|86
1635426900000|2021-10-28 13:15:00|9025.3|9020.3|9015.8|9010.8|9028.3|9023.3|9014.8|9009.8|88
1635427200000|2021-10-28 13:20:00|9016.3|9011.3|9017.3|9012.3|9017.3|9012.3|9012.3|9007.3|90
1635427500000|2021-10-28 13:25:00|9017.8|9012.8|9020.3|9015.3|9026.3|9021.3|9016.8|9011.8|160
1635427800000|2021-10-28 13:30:00|9019.8|9014.8|9015.8|9010.8|9024.8|9019.8|9012.8|9007.8|236
1635428100000|2021-10-28 13:35:00|9014.8|9009.8|9015.8|9010.8|9018.8|9013.8|9007.3|9002.3|116
1635428400000|2021-10-28 13:40:00|9017.8|9012.8|9008.8|9003.8|9019.3|9014.3|9000.3|8995.3|120
1635428700000|2021-10-28 13:45:00|9009.8|9004.8|9012.8|9007.8|9013.3|9008.3|9003.3|8998.3|163
1635429000000|2021-10-28 13:50:00|9012.3|9007.3|9019.8|9014.8|9021.3|9016.3|9012.3|9007.3|118
1635429300000|2021-10-28 13:55:00|9019.3|9014.3|9022.8|9017.8|9026.3|9021.3|9017.8|9012.8|73
1635429600000|2021-10-28 14:00:00|9022.3|9017.3|9028.8|9023.8|9033.3|9028.3|9022.3|9017.3|134
1635429900000|2021-10-28 14:05:00|9028.3|9023.3|9016.8|9011.8|9028.8|9023.8|9014.3|9009.3|166
1635430200000|2021-10-28 14:10:00|9016.4|9011.4|9013.4|9008.4|9020.4|9015.4|9007.9|9002.9|91
1635430500000|2021-10-28 14:15:00|9014.9|9009.9|9015.4|9010.4|9019.9|9014.9|9014.4|9009.4|48
1635430800000|2021-10-28 14:20:00|9014.9|9009.9|9014.9|9009.9|9017.9|9012.9|9011.9|9006.9|90
1635431100000|2021-10-28 14:25:00|9014.4|9009.4|9020.9|9015.9|9023.9|9018.9|9012.9|9007.9|118
1635431400000|2021-10-28 14:30:00|9021.4|9016.4|9024.4|9019.4|9024.4|9019.4|9014.9|9009.9|115
1635431700000|2021-10-28 14:35:00|9024.9|9019.9|9026.4|9021.4|9028.9|9023.9|9022.4|9017.4|97
1635432000000|2021-10-28 14:40:00|9025.9|9020.9|9016.4|9011.4|9027.9|9022.9|9015.4|9010.4|44
1635432300000|2021-10-28 14:45:00|9016.9|9011.9|9021.9|9016.9|9023.4|9018.4|9013.9|9008.9|120
1635432600000|2021-10-28 14:50:00|9022.4|9017.4|9019.4|9014.4|9022.9|9017.9|9018.4|9013.4|97
1635432900000|2021-10-28 14:55:00|9018.9|9013.9|9019.9|9014.9|9021.9|9016.9|9017.4|9012.4|161
1635433200000|2021-10-28 15:00:00|9019.4|9014.4|9009.9|9004.9|9020.9|9015.9|9008.9|9003.9|257
1635433500000|2021-10-28 15:05:00|9010.9|9005.9|9009.9|9004.9|9013.9|9008.9|9008.4|9003.4|187
1635433800000|2021-10-28 15:10:00|9010.4|9005.4|9020.9|9015.9|9020.9|9015.9|9009.9|9004.9|160
1635434100000|2021-10-28 15:15:00|9019.9|9014.9|9018.9|9013.9|9021.9|9016.9|9014.9|9009.9|257
1635434400000|2021-10-28 15:20:00|9018.4|9013.4|9016.9|9011.9|9020.9|9015.9|9016.9|9011.9|454
1635434700000|2021-10-28 15:25:00|9017.4|9012.4|9015.9|9010.9|9017.9|9012.9|9008.9|9003.9|558
1635435000000|2021-10-28 15:30:00|9001.9|8994.9|9012.9|9006.9|9015.9|9009.9|8995.9|8989.9|642
1635435300000|2021-10-28 15:35:00|9015.9|9008.9|9018.9|9011.9|9021.9|9015.9|9014.9|9007.9|254
1635435600000|2021-10-28 15:40:00|9019.9|9012.9|9026.9|9020.9|9026.9|9020.9|9019.9|9012.9|595
1635435900000|2021-10-28 15:45:00|9027.9|9021.9|9028.9|9022.9|9036.9|9030.9|9026.9|9020.9|175
1635436200000|2021-10-28 15:50:00|9029.9|9023.9|9029.9|9023.9|9030.9|9024.9|9028.9|9021.9|25
1635436500000|2021-10-28 15:55:00|9030.9|9022.9|9025.9|9019.9|9030.9|9022.9|9025.9|9019.9|22
1635436800000|2021-10-28 16:00:00|9026.9|9018.9|9025.9|9018.9|9026.9|9020.9|9024.9|9018.9|14
1635437100000|2021-10-28 16:05:00|9026.9|9019.9|9026.9|9019.9|9026.9|9020.9|9025.9|9019.9|7
1635437400000|2021-10-28 16:10:00|9025.9|9018.9|9020.9|9014.9|9026.9|9019.9|9020.9|9014.9|35
1635437700000|2021-10-28 16:15:00|9021.9|9015.9|9022.9|9015.9|9022.9|9015.9|9018.9|9012.9|21
1635438000000|2021-10-28 16:20:00|9021.9||9022.9||9022.9||9021.9||0
1635438300000|2021-10-28 16:25:00|9023.9|9016.9|9020.9|9013.9|9023.9|9017.9|9019.9|9012.9|9
1635438600000|2021-10-28 16:30:00|9019.9|9012.9|9025.9|9018.9|9026.9|9019.9|9019.9|9012.9|15
1635438900000|2021-10-28 16:35:00|9024.9|9019.9|9023.9|9017.9|9025.9|9019.9|9023.9|9017.9|15
1635439200000|2021-10-28 16:40:00|9024.9|9018.9|9026.9|9020.9|9026.9|9020.9|9023.9|9018.9|10
1635439500000|2021-10-28 16:45:00|9027.9|9021.9|9028.9|9021.9|9029.9|9023.9|9027.9|9021.9|12
1635439800000|2021-10-28 16:50:00|9027.9|9022.9|9026.9|9019.9|9028.9|9022.9|9025.9|9018.9|9
1635440100000|2021-10-28 16:55:00|9025.9|9020.9|9026.9|9019.9|9026.9|9020.9|9023.9|9017.9|19
1635440400000|2021-10-28 17:00:00|9027.9|9020.9|9028.9|9021.9|9029.9|9023.9|9026.9|9019.9|10
1635440700000|2021-10-28 17:05:00|9030.9|9022.9|9030.9|9023.9|9031.9|9024.9|9028.9|9021.9|10
1635441000000|2021-10-28 17:10:00|9029.9|9022.9|9029.9|9022.9|9030.9|9022.9|9028.9|9021.9|14
1635441300000|2021-10-28 17:15:00|9028.9|9021.9|9032.9|9024.9|9033.9|9025.9|9028.9|9021.9|25
1635441600000|2021-10-28 17:20:00|9033.9|9025.9|9027.9|9020.9|9033.9|9026.9|9027.9|9020.9|8
1635441900000|2021-10-28 17:25:00|9028.9|9021.9|9032.9|9024.9|9033.9|9026.9|9027.9|9021.9|7
1635442200000|2021-10-28 17:30:00|9033.9|9025.9|9033.9|9027.9|9034.9|9027.9|9033.9|9025.9|2
1635442500000|2021-10-28 17:35:00|9034.9|9028.9|9036.9|9028.9|9036.9|9028.9|9034.9|9026.9|14
1635442800000|2021-10-28 17:40:00|9035.9||9034.9||9036.9||9034.9||1
1635443100000|2021-10-28 17:45:00|9035.9|9027.9|9033.9|9027.9|9035.9|9028.9|9032.9|9026.9|35
1635443400000|2021-10-28 17:50:00|9034.9|9026.9|9034.9|9026.9|9034.9|9027.9|9032.9|9025.9|45
1635443700000|2021-10-28 17:55:00|9033.9|9025.9|9034|9022|9034|9026.9|9029.9|9021.9|46
1635444000000|2021-10-28 18:00:00|9033.9|9021.9|9038.7|9026.7|9038.8|9026.8|9033.9|9021.9|0
1635444300000|2021-10-28 18:05:00|9038.8|9026.8|9036.9|9024.9|9038.9|9026.9|9036.7|9024.7|0
1635444600000|2021-10-28 18:10:00|9036.8|9024.8|9033.8|9021.8|9036.9|9024.9|9033.6|9021.6|0
1635444900000|2021-10-28 18:15:00|9034.7|9022.7|9038.1|9026.1|9039|9027|9033.6|9021.6|0
1635445200000|2021-10-28 18:20:00|9038.6|9026.6|9038.2|9026.2|9039.2|9027.2|9038|9026|0
1635445500000|2021-10-28 18:25:00|9038.3|9026.3|9037.2|9025.2|9039.3|9027.3|9035|9023|0
1635445800000|2021-10-28 18:30:00|9037.3|9025.3|9035.4|9023.4|9037.3|9025.3|9035.2|9023.2|0
1635446100000|2021-10-28 18:35:00|9036.4|9024.4|9036.2|9024.2|9037.6|9025.6|9035.2|9023.2|0
1635446400000|2021-10-28 18:40:00|9036.1|9024.1|9033.8|9021.8|9036.1|9024.1|9032.7|9020.7|0
1635446700000|2021-10-28 18:45:00|9033.9|9021.9|9036.9|9024.9|9037|9025|9032.7|9020.7|0
1635447000000|2021-10-28 18:50:00|9037|9025|9033.7|9021.7|9037.1|9025.1|9033.6|9021.6|0
1635447300000|2021-10-28 18:55:00|9033.8|9021.8|9032.6|9020.6|9033.8|9021.8|9031.6|9019.6|0
1635447600000|2021-10-28 19:00:00|9032.5|9020.5|9030.1|9018.1|9033.5|9021.5|9029.3|9017.3|0
1635447900000|2021-10-28 19:05:00|9030.2|9018.2|9033.3|9021.3|9033.3|9021.3|9029.9|9017.9|0
1635448200000|2021-10-28 19:10:00|9033.1|9021.1|9029.8|9017.8|9033.3|9021.3|9028.8|9016.8|0
1635448500000|2021-10-28 19:15:00|9029.9|9017.9|9032.4|9020.4|9033.4|9021.4|9028.7|9016.7|0
1635448800000|2021-10-28 19:20:00|9032.3|9020.3|9031.2|9019.2|9033.7|9021.7|9030.1|9018.1|0
1635449100000|2021-10-28 19:25:00|9031.3|9019.3|9030.1|9018.1|9031.3|9019.3|9028.8|9016.8|0
1635449400000|2021-10-28 19:30:00|9030.2|9018.2|9031.4|9019.4|9035.2|9023.2|9028.9|9016.9|0
1635449700000|2021-10-28 19:35:00|9031.5|9019.5|9034.6|9022.6|9035.9|9023.9|9031.4|9019.4|0
1635450000000|2021-10-28 19:40:00|9034.5|9022.5|9030.3|9018.3|9035.8|9023.8|9029.2|9017.2|0
1635450300000|2021-10-28 19:45:00|9029.4|9017.4|9034.5|9022.5|9035.7|9023.7|9029|9017|0
1635450600000|2021-10-28 19:50:00|9034.7|9022.7|9039|9027|9041.1|9029.1|9034.1|9022.1|0
1635450900000|2021-10-28 19:55:00|9039.1|9027.1|9045.4|9033.4|9046.5|9034.5|9039.1|9027.1|0
1635451200000|2021-10-28 20:00:00|9046|9034|9032.9|9020.9|9046.1|9034.1|9031|9019|0
1635451500000|2021-10-28 20:05:00|9032.8|9020.8|9032|9020|9035.9|9023.9|9028.6|9016.6|0
1635451800000|2021-10-28 20:10:00|9032.4|9020.4|9032.4|9020.4|9036.3|9024.3|9032|9020|0
1635452100000|2021-10-28 20:15:00|9032.5|9020.5|9035.4|9023.4|9035.4|9023.4|9032.5|9020.5|0
1635452400000|2021-10-28 20:20:00|9034.8|9022.8|9037.2|9025.2|9037.6|9025.6|9034.8|9022.8|0
1635452700000|2021-10-28 20:25:00|9037.1|9025.1|9037.2|9025.2|9038|9026|9036.5|9024.5|0
1635453000000|2021-10-28 20:30:00|9036.6|9024.6|9024|9012|9036.6|9024.6|9012.4|9000.4|0
1635453300000|2021-10-28 20:35:00|9024.4|9012.4|9020.9|9008.9|9025.4|9013.4|9018.4|9006.4|0
1635453600000|2021-10-28 20:40:00|9021|9009|9025.4|9013.4|9025.4|9013.4|9020.5|9008.5|0
1635453900000|2021-10-28 20:45:00|9024.8|9012.8|9021.8|9009.8|9026.3|9014.3|9020.9|9008.9|0
1635454200000|2021-10-28 20:50:00|9021.9|9009.9|9028.8|9016.8|9029.1|9017.1|9021.9|9009.9|0
1635454500000|2021-10-28 20:55:00|9028.2|9016.2|9025.3|9013.3|9028.8|9016.8|9022.7|9010.7|0
1635454800000|2021-10-28 21:00:00|9024.7|9012.7|9026|9014|9026.6|9014.6|9023.5|9011.5|0
1635455100000|2021-10-28 21:05:00|9025.8|9013.8|9030.7|9018.7|9030.7|9018.7|9025.8|9013.8|0
1635455400000|2021-10-28 21:10:00|9032.6|9020.6|9032.2|9020.2|9032.8|9020.8|9031.8|9019.8|0
1635455700000|2021-10-28 21:15:00|9032.4|9020.4|9032.4|9020.4|9033.4|9021.4|9032.2|9020.2|0
1635456000000|2021-10-28 21:20:00|9032.8|9020.8|9032.8|9020.8|9033.2|9021.2|9032.4|9020.4|0
1635456300000|2021-10-28 21:25:00|9032.2|9020.2|9035|9023|9035.9|9023.9|9032.2|9020.2|0
1635456600000|2021-10-28 21:30:00|9035.3|9023.3|9036.1|9024.1|9036.9|9024.9|9035|9023|0
1635456900000|2021-10-28 21:35:00|9035.9|9023.9|9036.1|9024.1|9036.5|9024.5|9035.1|9023.1|0
1635457200000|2021-10-28 21:40:00|9035.9|9023.9|9035.7|9023.7|9036.5|9024.5|9035.7|9023.7|0
1635457500000|2021-10-28 21:45:00|9034.8|9022.8|9035|9023|9036.3|9024.3|9034.8|9022.8|0
1635457800000|2021-10-28 21:50:00|9034.8|9022.8|9035|9023|9035.9|9023.9|9034.6|9022.6|0
1635458100000|2021-10-28 21:55:00|9034.8|9022.8|9034|9022|9035|9023|9033|9021|0
1635458400000|2021-10-28 22:00:00|9033.8|9021.8|9030.6|9018.6|9034.5|9022.5|9029.1|9017.1|0
1635458700000|2021-10-28 22:05:00|9030.7|9018.7|9030.2|9018.2|9032.1|9020.1|9029.1|9017.1|0
1635459000000|2021-10-28 22:10:00|9030.3|9018.3|9030.6|9018.6|9031.1|9019.1|9027.6|9015.6|0
1635459300000|2021-10-28 22:15:00|9030.2|9018.2|9030.2|9018.2|9030.2|9018.2|9028.3|9016.3|0
1635459600000|2021-10-28 22:20:00|9030.6|9018.6|9031.7|9019.7|9032.1|9020.1|9030.2|9018.2|0
1635459900000|2021-10-28 22:25:00|9032.1|9020.1|9034.4|9022.4|9034.8|9022.8|9031.7|9019.7|0
1635460200000|2021-10-28 22:30:00|9035|9023|9030.5|9018.5|9035|9023|9030.5|9018.5|0
1635460500000|2021-10-28 22:35:00|9030.1|9018.1|9027.5|9015.5|9030.5|9018.5|9027.1|9015.1|0
1635460800000|2021-10-28 22:40:00|9027.3|9015.3|9025.2|9013.2|9028.2|9016.2|9025.2|9013.2|0
1635461100000|2021-10-28 22:45:00|9025.6|9013.6|9027.1|9015.1|9027.5|9015.5|9025.6|9013.6|0
1635461400000|2021-10-28 22:50:00|9026.9|9014.9|9028.6|9016.6|9029.1|9017.1|9026.7|9014.7|0
1635461700000|2021-10-28 22:55:00|9028|9016|9029.1|9017.1|9030.1|9018.1|9027.6|9015.6|0
1635462000000|2021-10-28 23:00:00|9029|9017|9029.4|9017.4|9030.9|9018.9|9027.9|9015.9|0
1635462300000|2021-10-28 23:05:00|9029.5|9017.5|9028.5|9016.5|9030|9018|9026.4|9014.4|0
1635462600000|2021-10-28 23:10:00|9028.1|9016.1|9030|9018|9030|9018|9027.9|9015.9|0
1635462900000|2021-10-28 23:15:00|9029.4|9017.4|9024.5|9012.5|9029.4|9017.4|9024.1|9012.1|0
1635463200000|2021-10-28 23:20:00|9025.1|9013.1|9025.1|9013.1|9026.4|9014.4|9025.1|9013.1|0
1635463500000|2021-10-28 23:25:00|9025.2|9013.2|9025.1|9013.1|9026.4|9014.4|9024.5|9012.5|0
1635463800000|2021-10-28 23:30:00|9024.5|9012.5|9026|9014|9026|9014|9023.6|9011.6|0
1635464100000|2021-10-28 23:35:00|9025.9|9013.9|9025.1|9013.1|9025.9|9013.9|9024.5|9012.5|0
1635464400000|2021-10-28 23:40:00|9024.5|9012.5|9026.4|9014.4|9027.1|9015.1|9023.6|9011.6|0
1635464700000|2021-10-28 23:45:00|9026|9014|9029.4|9017.4|9029.4|9017.4|9025.6|9013.6|0
1635465000000|2021-10-28 23:50:00|9029.5|9017.5|9030.5|9018.5|9031.3|9019.3|9029.5|9017.5|0
1635465300000|2021-10-28 23:55:00|9030.4|9018.4|9029.4|9017.4|9031.3|9019.3|9029.4|9017.4|0
1635465600000|2021-10-29 00:00:00|9029.5|9017.5|9032.4|9020.4|9035.8|9023.8|9027.9|9015.9|0
1635465900000|2021-10-29 00:05:00|9032.5|9020.5|9033.3|9021.3|9033.9|9021.9|9029.2|9017.2|0
1635466200000|2021-10-29 00:10:00|9033.9|9021.9|9029|9017|9033.9|9021.9|9027.9|9015.9|0
1635466500000|2021-10-29 00:15:00|9028.9|9016.9|9022.4|9010.4|9028.9|9016.9|9021.4|9009.4|0
1635466800000|2021-10-29 00:20:00|9022|9010|9020.8|9008.8|9025|9013|9020.3|9008.3|0
1635467100000|2021-10-29 00:25:00|9021|9009|9017.3|9005.3|9022.4|9010.4|9017.3|9005.3|0
1635467400000|2021-10-29 00:30:00|9018.3|9006.3|9020.2|9008.2|9022.3|9010.3|9016.3|9004.3|0
1635467700000|2021-10-29 00:35:00|9020.6|9008.6|9025.3|9013.3|9025.4|9013.4|9020.2|9008.2|0
1635468000000|2021-10-29 00:40:00|9026.1|9014.1|9028.5|9016.5|9029.5|9017.5|9024.3|9012.3|0
1635468300000|2021-10-29 00:45:00|9028.4|9016.4|9016.1|9004.1|9028.4|9016.4|9016.1|9004.1|0
1635468600000|2021-10-29 00:50:00|9015.8|9003.8|9014.1|9002.1|9017.2|9005.2|9014.1|9002.1|0
1635468900000|2021-10-29 00:55:00|9014.5|9002.5|9012.1|9000.1|9015.1|9003.1|9011|8999|0
1635469200000|2021-10-29 01:00:00|9013.1|9001.1|9010.4|8998.4|9016.7|9004.7|9010|8998|0
1635469500000|2021-10-29 01:05:00|9010.8|8998.8|9007.2|8995.2|9011.4|8999.4|9007.2|8995.2|0
1635469800000|2021-10-29 01:10:00|9007.5|8995.5|9012.4|9000.4|9012.4|9000.4|9007.2|8995.2|0
1635470100000|2021-10-29 01:15:00|9011.8|8999.8|9009.3|8997.3|9012.5|9000.5|9008.8|8996.8|0
1635470400000|2021-10-29 01:20:00|9009.1|8997.1|9005.2|8993.2|9009.3|8997.3|9004.1|8992.1|0
1635470700000|2021-10-29 01:25:00|9004.8|8992.8|9011.4|8999.4|9012.4|9000.4|9004.1|8992.1|0
1635471000000|2021-10-29 01:30:00|9011.6|8999.6|9014.5|9002.5|9016|9004|9008.3|8996.3|0
1635471300000|2021-10-29 01:35:00|9014.9|9002.9|9010.8|8998.8|9015.5|9003.5|9009.2|8997.2|0
1635471600000|2021-10-29 01:40:00|9011|8999|9012.4|9000.4|9013.4|9001.4|9009.2|8997.2|0
1635471900000|2021-10-29 01:45:00|9012.3|9000.3|9015.5|9003.5|9016.5|9004.5|9010.3|8998.3|0
1635472200000|2021-10-29 01:50:00|9016.5|9004.5|9019.6|9007.6|9020.7|9008.7|9015.4|9003.4|0
1635472500000|2021-10-29 01:55:00|9019.7|9007.7|9014.4|9002.4|9020.7|9008.7|9013.4|9001.4|0
1635472800000|2021-10-29 02:00:00|9014.5|9002.5|9014.5|9002.5|9018.6|9006.6|9014.4|9002.4|0
1635473100000|2021-10-29 02:05:00|9014.8|9002.8|9014.5|9002.5|9016.5|9004.5|9013.4|9001.4|0
1635473400000|2021-10-29 02:10:00|9014.9|9002.9|9020.7|9008.7|9020.7|9008.7|9012.4|9000.4|0
1635473700000|2021-10-29 02:15:00|9020.5|9008.5|9019.7|9007.7|9020.7|9008.7|9018.6|9006.6|0
1635474000000|2021-10-29 02:20:00|9020.1|9008.1|9015.5|9003.5|9020.7|9008.7|9014.5|9002.5|0
1635474300000|2021-10-29 02:25:00|9015.1|9003.1|9013.5|9001.5|9015.6|9003.6|9012.5|9000.5|0
1635474600000|2021-10-29 02:30:00|9013.1|9001.1|9009.5|8997.5|9013.1|9001.1|9009.5|8997.5|0
1635474900000|2021-10-29 02:35:00|9009.6|8997.6|9011.6|8999.6|9013.6|9001.6|9009.5|8997.5|0
1635475200000|2021-10-29 02:40:00|9011.4|8999.4|9012.1|9000.1|9013.6|9001.6|9010.6|8998.6|0
1635475500000|2021-10-29 02:45:00|9012.3|9000.3|9016.1|9004.1|9016.1|9004.1|9012.3|9000.3|0
1635475800000|2021-10-29 02:50:00|9016.3|9004.3|9014.6|9002.6|9016.7|9004.7|9014.6|9002.6|0
1635476100000|2021-10-29 02:55:00|9014.7|9002.7|9015.7|9003.7|9015.7|9003.7|9014.7|9002.7|0
1635476400000|2021-10-29 03:00:00|9015.6|9003.6|9014.7|9002.7|9015.6|9003.6|9013|9001|0
1635476700000|2021-10-29 03:05:00|9014.5|9002.5|9013.7|9001.7|9015.2|9003.2|9013.7|9001.7|0
1635477000000|2021-10-29 03:10:00|9013.5|9001.5|9014.1|9002.1|9014.2|9002.2|9012.1|9000.1|0
1635477300000|2021-10-29 03:15:00|9013.9|9001.9|9013.7|9001.7|9015.8|9003.8|9013.7|9001.7|0
1635477600000|2021-10-29 03:20:00|9014.7|9002.7|9023.5|9011.5|9028.1|9016.1|9014.2|9002.2|0
1635477900000|2021-10-29 03:25:00|9023.3|9011.3|9026.1|9014.1|9028.2|9016.2|9022|9010|0
1635478200000|2021-10-29 03:30:00|9026.5|9014.5|9023.1|9011.1|9027.2|9015.2|9022|9010|0
1635478500000|2021-10-29 03:35:00|9023.5|9011.5|9022.1|9010.1|9024.6|9012.6|9022.1|9010.1|0
1635478800000|2021-10-29 03:40:00|9022.3|9010.3|9019|9007|9023.1|9011.1|9019|9007|0
1635479100000|2021-10-29 03:45:00|9019.2|9007.2|9017.9|9005.9|9020|9008|9016.9|9004.9|0
1635479400000|2021-10-29 03:50:00|9018.9|9006.9|9016.9|9004.9|9018.9|9006.9|9016.3|9004.3|0
1635479700000|2021-10-29 03:55:00|9016.7|9004.7|9016.8|9004.8|9018|9006|9015.8|9003.8|0
1635480000000|2021-10-29 04:00:00|9016.6|9004.6|9016.8|9004.8|9018.3|9006.3|9015.8|9003.8|0
1635480300000|2021-10-29 04:05:00|9016.4|9004.4|9016.8|9004.8|9017.9|9005.9|9015.8|9003.8|0
1635480600000|2021-10-29 04:10:00|9017|9005|9016.8|9004.8|9017.9|9005.9|9016.8|9004.8|0
1635480900000|2021-10-29 04:15:00|9017.2|9005.2|9019.3|9007.3|9019.9|9007.9|9017.2|9005.2|0
1635481200000|2021-10-29 04:20:00|9019.1|9007.1|9018.9|9006.9|9020.4|9008.4|9018.9|9006.9|0
1635481500000|2021-10-29 04:25:00|9018.8|9006.8|9017.8|9005.8|9018.9|9006.9|9017.8|9005.8|0
1635481800000|2021-10-29 04:30:00|9017.4|9005.4|9010.4|8998.4|9017.8|9005.8|9010.4|8998.4|0
1635482100000|2021-10-29 04:35:00|9010.5|8998.5|9009.3|8997.3|9012.5|9000.5|9008.8|8996.8|0
1635482400000|2021-10-29 04:40:00|9009.4|8997.4|9011.4|8999.4|9012.5|9000.5|9007.3|8995.3|0
1635482700000|2021-10-29 04:45:00|9011.6|8999.6|9010.3|8998.3|9012.5|9000.5|9010.3|8998.3|0
1635483000000|2021-10-29 04:50:00|9009.9|8997.9|9008.3|8996.3|9011.4|8999.4|9008.3|8996.3|0
1635483300000|2021-10-29 04:55:00|9008.5|8996.5|9023.3|9011.3|9026.3|9014.3|9007.7|8995.7|0
1635483600000|2021-10-29 05:00:00|9023.4|9011.4|9010.6|8998.6|9024.3|9012.3|9009.8|8997.8|0
1635483900000|2021-10-29 05:05:00|9010.2|8998.2|9006.7|8994.7|9011.8|8999.8|9006.7|8994.7|0
1635484200000|2021-10-29 05:10:00|9006.3|8994.3|9006.8|8994.8|9007.8|8995.8|9003.5|8991.5|0
1635484500000|2021-10-29 05:15:00|9006.9|8994.9|9009.8|8997.8|9009.8|8997.8|9006.7|8994.7|0
1635484800000|2021-10-29 05:20:00|9009.7|8997.7|9006|8994|9009.7|8997.7|9004.5|8992.5|0
1635485100000|2021-10-29 05:25:00|9006.1|8994.1|9008.6|8996.6|9009.7|8997.7|9006.1|8994.1|0
1635485400000|2021-10-29 05:30:00|9008.5|8996.5|9008.7|8996.7|9012.7|9000.7|9007.7|8995.7|0
1635485700000|2021-10-29 05:35:00|9008.8|8996.8|9008.8|8996.8|9009.8|8997.8|9007.7|8995.7|0
1635486000000|2021-10-29 05:40:00|9009.8|8997.8|9007.7|8995.7|9009.8|8997.8|9006.6|8994.6|0
1635486300000|2021-10-29 05:45:00|9007.9|8995.9|9007.6|8995.6|9008.2|8996.2|9006.6|8994.6|0
1635486600000|2021-10-29 05:50:00|9007.3|8995.3|9001.5|8989.5|9007.6|8995.6|9000.5|8988.5|0
1635486900000|2021-10-29 05:55:00|9001.6|8989.6|9004.5|8992.5|9006.8|8994.8|9001.5|8989.5|0
1635487200000|2021-10-29 06:00:00|9004.6|8992.6|8999.9|8994.9|9010.4|9005.4|8993.4|8983.1|84
1635487500000|2021-10-29 06:05:00|9000.9|8995.9|8988.9|8983.9|9000.9|8995.9|8988.4|8983.4|47
1635487800000|2021-10-29 06:10:00|8988.4|8983.4|8990.9|8985.9|8994.4|8989.4|8984.4|8979.4|31
1635488100000|2021-10-29 06:15:00|8990.4|8985.4|8994.9|8989.9|8997.4|8992.4|8989.4|8984.4|14
1635488400000|2021-10-29 06:20:00|8992.9|8987.9|9002.9|8997.9|9002.9|8997.9|8990.9|8985.9|30
1635488700000|2021-10-29 06:25:00|9003.4|8998.4|9005.9|9000.9|9009.4|9004.4|9001.4|8996.4|32
1635489000000|2021-10-29 06:30:00|9006.4|9001.4|9006.9|9001.9|9011.9|9006.9|9001.9|8996.9|23
1635489300000|2021-10-29 06:35:00|9006.4|9001.4|9007.9|9002.9|9008.4|9003.4|9003.9|8998.9|7
1635489600000|2021-10-29 06:40:00|9008.4|9003.4|9004.9|8999.9|9009.4|9004.4|9003.9|8998.9|17
1635489900000|2021-10-29 06:45:00|9005.4|9000.4|9005.4|9000.4|9007.4|9002.4|9003.9|8998.9|5
1635490200000|2021-10-29 06:50:00|9005.9|9000.9|9009.4|9004.4|9010.4|9005.4|9004.9|8999.9|32
1635490500000|2021-10-29 06:55:00|9008.4|9003.4|9000.9|8995.9|9008.9|9003.9|9000.9|8995.9|65
1635490800000|2021-10-29 07:00:00|8994.9|8989.9|8954.9|8949.9|9003.9|8998.9|8954.9|8949.9|854
1635491100000|2021-10-29 07:05:00|8956.9|8951.9|8978.4|8973.4|8979.4|8974.4|8953.9|8948.9|668
1635491400000|2021-10-29 07:10:00|8976.9|8971.9|8997.4|8992.4|8999.9|8994.9|8967.9|8962.9|327
1635491700000|2021-10-29 07:15:00|8997.9|8992.9|8994.9|8989.9|9007.9|9002.9|8992.9|8987.9|349
1635492000000|2021-10-29 07:20:00|8995.4|8990.4|8990.9|8985.9|8997.4|8992.4|8984.9|8979.9|126
1635492300000|2021-10-29 07:25:00|8991.4|8986.4|8984.9|8979.9|8994.4|8989.4|8973.9|8968.9|165
1635492600000|2021-10-29 07:30:00|8985.4|8980.4|8994.9|8989.9|8999.9|8994.9|8985.4|8980.4|126
1635492900000|2021-10-29 07:35:00|8994.4|8989.4|8986.4|8981.4|8994.4|8989.4|8977.9|8972.9|119
1635493200000|2021-10-29 07:40:00|8988.6|8983.6|9006.1|9001.1|9008.1|9003.1|8988.6|8983.6|107
1635493500000|2021-10-29 07:45:00|9006.6|9001.6|9002.1|8997.1|9011.1|9006.1|9002.1|8997.1|144
1635493800000|2021-10-29 07:50:00|9002.6|8997.6|9003.6|8998.6|9005.6|9000.6|8995.6|8990.6|105
1635494100000|2021-10-29 07:55:00|9004.1|8999.1|9000.1|8995.1|9006.1|9001.1|8999.6|8994.6|75
1635494400000|2021-10-29 08:00:00|9000.6|8995.6|9020.1|9015.1|9020.1|9015.1|9000.6|8995.6|133
1635494700000|2021-10-29 08:05:00|9020.6|9015.6|9025.1|9020.1|9030.6|9025.6|9020.1|9015.1|128
1635495000000|2021-10-29 08:10:00|9025.6|9020.6|9024.1|9019.1|9030.1|9025.1|9023.6|9018.6|152
1635495300000|2021-10-29 08:15:00|9023.6|9018.6|9016.6|9011.6|9026.1|9021.1|9015.6|9010.6|97
1635495600000|2021-10-29 08:20:00|9017.1|9012.1|9025.6|9020.6|9025.6|9020.6|9017.1|9012.1|46
1635495900000|2021-10-29 08:25:00|9026.1|9021.1|9017.6|9012.6|9030.6|9025.6|9015.6|9010.6|102
1635496200000|2021-10-29 08:30:00|9016.6|9011.6|9014.1|9009.1|9025.1|9020.1|9014.1|9009.1|91
1635496500000|2021-10-29 08:35:00|9013.6|9008.6|9015.1|9010.1|9017.6|9012.6|9007.1|9002.1|68
1635496800000|2021-10-29 08:40:00|9014.6|9009.6|9020.1|9015.1|9020.1|9015.1|9010.1|9005.1|41
1635497100000|2021-10-29 08:45:00|9019.6|9014.6|9028.1|9023.1|9030.6|9025.6|9016.1|9011.1|87
1635497400000|2021-10-29 08:50:00|9027.6|9022.6|9029.1|9024.1|9033.6|9028.6|9026.6|9021.6|89
1635497700000|2021-10-29 08:55:00|9029.6|9024.6|9028.1|9023.1|9035.1|9030.1|9026.1|9021.1|58
1635498000000|2021-10-29 09:00:00|9025.1|9020.1|9027.1|9022.1|9031.6|9026.6|9025.1|9020.1|102
1635498300000|2021-10-29 09:05:00|9027.6|9022.6|9024.1|9019.1|9029.1|9024.1|9023.1|9018.1|90
1635498600000|2021-10-29 09:10:00|9024.6|9019.6|9014.1|9009.1|9025.6|9020.6|9014.1|9009.1|98
1635498900000|2021-10-29 09:15:00|9013.6|9008.6|9005.1|9000.1|9014.1|9009.1|9001.1|8996.1|57
1635499200000|2021-10-29 09:20:00|9005.6|9000.6|9030.6|9025.6|9030.6|9025.6|9001.1|8996.1|93
1635499500000|2021-10-29 09:25:00|9031.1|9026.1|9029.6|9024.6|9032.6|9027.6|9022.1|9017.1|91
1635499800000|2021-10-29 09:30:00|9030.6|9025.6|9024.1|9019.1|9035.1|9030.1|9024.1|9019.1|41
1635500100000|2021-10-29 09:35:00|9024.6|9019.6|9022.6|9017.6|9027.1|9022.1|9020.1|9015.1|30
1635500400000|2021-10-29 09:40:00|9022.1|9017.1|9012.1|9007.1|9022.6|9017.6|9011.6|9006.6|43
1635500700000|2021-10-29 09:45:00|9011.6|9006.6|8999.1|8994.1|9011.6|9006.6|8997.1|8992.1|73
1635501000000|2021-10-29 09:50:00|8998.6|8993.6|8996.6|8991.6|9007.1|9002.1|8995.6|8990.6|164
1635501300000|2021-10-29 09:55:00|8996.1|8991.1|9000.1|8995.1|9001.1|8996.1|8993.6|8988.6|85
1635501600000|2021-10-29 10:00:00|8999.6|8994.6|9001.6|8996.6|9006.1|9001.1|8997.6|8992.6|65
1635501900000|2021-10-29 10:05:00|9001.1|8996.1|8996.6|8991.6|9001.6|8996.6|8992.6|8987.6|85
1635502200000|2021-10-29 10:10:00|8997.6|8992.6|8983.6|8978.6|9004.6|8999.6|8983.1|8978.1|184
1635502500000|2021-10-29 10:15:00|8986.1|8981.1|8974.1|8969.1|8986.1|8981.1|8971.1|8966.1|141
1635502800000|2021-10-29 10:20:00|8973.6|8968.6|8960.1|8955.1|8978.1|8973.1|8957.6|8952.6|191
1635503100000|2021-10-29 10:25:00|8959.6|8954.6|8954.6|8949.6|8962.6|8957.6|8947.6|8942.6|212
1635503400000|2021-10-29 10:30:00|8954.1|8949.1|8958.1|8953.1|8964.1|8959.1|8952.1|8947.1|185
1635503700000|2021-10-29 10:35:00|8958.6|8953.6|8969.6|8964.6|8969.6|8964.6|8955.1|8950.1|122
1635504000000|2021-10-29 10:40:00|8969.1|8964.1|8981.1|8976.1|8981.1|8976.1|8967.1|8962.1|179
1635504300000|2021-10-29 10:45:00|8982.1|8977.1|8985.1|8980.1|8988.1|8983.1|8979.6|8974.6|114
1635504600000|2021-10-29 10:50:00|8984.1|8979.1|8983.6|8978.6|8988.1|8983.1|8980.6|8975.6|53
1635504900000|2021-10-29 10:55:00|8983.1|8978.1|9002.6|8997.6|9003.1|8998.1|8982.6|8977.6|85
1635505200000|2021-10-29 11:00:00|9000.1|8995.1|9001.1|8996.1|9004.6|8999.6|8995.6|8990.6|220
1635505500000|2021-10-29 11:05:00|9001.6|8996.6|9011.6|9006.6|9013.6|9008.6|9001.1|8996.1|81
1635505800000|2021-10-29 11:10:00|9011.1|9006.1|9009.1|9004.1|9015.1|9010.1|9007.1|9002.1|80
1635506100000|2021-10-29 11:15:00|9009.6|9004.6|9015.1|9010.1|9016.1|9011.1|9006.6|9001.6|64
1635506400000|2021-10-29 11:20:00|9014.6|9009.6|9018.6|9013.6|9020.6|9015.6|9013.6|9008.6|145
1635506700000|2021-10-29 11:25:00|9019.1|9014.1|9023.6|9018.6|9023.6|9018.6|9018.6|9013.6|105
1635507000000|2021-10-29 11:30:00|9024.1|9019.1|9027.1|9022.1|9034.6|9029.6|9024.1|9019.1|161
1635507300000|2021-10-29 11:35:00|9027.6|9022.6|9032.1|9027.1|9034.6|9029.6|9027.1|9022.1|71
1635507600000|2021-10-29 11:40:00|9032.8|9027.8|9028.8|9023.8|9033.3|9028.3|9026.3|9021.3|14
1635507900000|2021-10-29 11:45:00|9029.3|9024.3|9028.8|9023.8|9030.3|9025.3|9024.8|9019.8|22
1635508200000|2021-10-29 11:50:00|9028.3|9023.3|9036.8|9031.8|9038.3|9033.3|9026.8|9021.8|61
1635508500000|2021-10-29 11:55:00|9036.3|9031.3|9034.3|9029.3|9036.8|9031.8|9030.8|9025.8|38
1635508800000|2021-10-29 12:00:00|9034.8|9029.8|9039.3|9034.3|9040.8|9035.8|9030.8|9025.8|70
1635509100000|2021-10-29 12:05:00|9038.8|9033.8|9048.3|9043.3|9050.8|9045.8|9038.8|9033.8|138
1635509400000|2021-10-29 12:10:00|9048.8|9043.8|9050.8|9045.8|9053.8|9048.8|9047.3|9042.3|72
1635509700000|2021-10-29 12:15:00|9051.3|9046.3|9042.8|9037.8|9055.3|9050.3|9042.8|9037.8|90
1635510000000|2021-10-29 12:20:00|9043.3|9038.3|9037.8|9032.8|9047.3|9042.3|9037.8|9032.8|63
1635510300000|2021-10-29 12:25:00|9038.3|9033.3|9036.8|9031.8|9039.8|9034.8|9035.3|9030.3|44
1635510600000|2021-10-29 12:30:00|9035.3|9030.3|9044.3|9039.3|9046.3|9041.3|9031.8|9026.8|82
1635510900000|2021-10-29 12:35:00|9043.8|9038.8|9050.3|9045.3|9055.3|9050.3|9042.8|9037.8|82
1635511200000|2021-10-29 12:40:00|9050.8|9045.8|9047.8|9042.8|9052.8|9047.8|9046.8|9041.8|86
1635511500000|2021-10-29 12:45:00|9047.3|9042.3|9037.8|9032.8|9047.3|9042.3|9037.8|9032.8|110
1635511800000|2021-10-29 12:50:00|9037.3|9032.3|9019.3|9014.3|9039.8|9034.8|9018.3|9013.3|103
1635512100000|2021-10-29 12:55:00|9018.8|9013.8|9019.3|9014.3|9021.8|9016.8|9013.8|9008.8|108
1635512400000|2021-10-29 13:00:00|9018.8|9013.8|9015.3|9010.3|9023.8|9018.8|9015.3|9010.3|89
1635512700000|2021-10-29 13:05:00|9015.8|9010.8|9015.3|9010.3|9018.8|9013.8|9014.3|9009.3|89
1635513000000|2021-10-29 13:10:00|9016.3|9011.3|9018.3|9013.3|9019.3|9014.3|9014.8|9009.8|103
1635513300000|2021-10-29 13:15:00|9017.8|9012.8|9021.3|9016.3|9023.3|9018.3|9015.3|9010.3|101
1635513600000|2021-10-29 13:20:00|9020.8|9015.8|9020.8|9015.8|9024.3|9019.3|9019.8|9014.8|71
1635513900000|2021-10-29 13:25:00|9020.3|9015.3|9022.3|9017.3|9024.3|9019.3|9018.3|9013.3|62
1635514200000|2021-10-29 13:30:00|9022.8|9017.8|9032.8|9027.8|9034.3|9029.3|9017.3|9012.3|169
1635514500000|2021-10-29 13:35:00|9033.3|9028.3|9034.8|9029.8|9042.3|9037.3|9032.8|9027.8|147
1635514800000|2021-10-29 13:40:00|9035.3|9030.3|9036.8|9031.8|9037.3|9032.3|9027.8|9022.8|118
1635515100000|2021-10-29 13:45:00|9037.3|9032.3|9045.3|9040.3|9045.8|9040.8|9037.3|9032.3|138
1635515400000|2021-10-29 13:50:00|9044.8|9039.8|9049.3|9044.3|9050.8|9045.8|9042.3|9037.3|140
1635515700000|2021-10-29 13:55:00|9049.8|9044.8|9044.8|9039.8|9053.3|9048.3|9044.8|9039.8|132
1635516000000|2021-10-29 14:00:00|9044.3|9039.3|9047.3|9042.3|9051.8|9046.8|9043.3|9038.3|172
1635516300000|2021-10-29 14:05:00|9046.8|9041.8|9045.8|9040.8|9051.3|9046.3|9043.8|9038.8|118
1635516600000|2021-10-29 14:10:00|9046|9041|9032|9027|9046.5|9041.5|9029.5|9024.5|157
1635516900000|2021-10-29 14:15:00|9032.5|9027.5|9025.5|9020.5|9033.5|9028.5|9024.5|9019.5|148
1635517200000|2021-10-29 14:20:00|9025|9020|9016|9011|9027|9022|9015.5|9010.5|116
1635517500000|2021-10-29 14:25:00|9015.5|9010.5|9019.5|9014.5|9019.5|9014.5|9010.5|9005.5|127
1635517800000|2021-10-29 14:30:00|9020|9015|9023|9018|9027|9022|9019|9014|91
1635518100000|2021-10-29 14:35:00|9022.5|9017.5|9021|9016|9028|9023|9020.5|9015.5|113
1635518400000|2021-10-29 14:40:00|9021.5|9016.5|9026.5|9021.5|9026.5|9021.5|9018|9013|118
1635518700000|2021-10-29 14:45:00|9027|9022|9035.5|9030.5|9037.5|9032.5|9026|9021|204
1635519000000|2021-10-29 14:50:00|9034.5|9029.5|9025.5|9020.5|9038.5|9033.5|9025|9020|163
1635519300000|2021-10-29 14:55:00|9026|9021|9026|9021|9031.5|9026.5|9025|9020|157
1635519600000|2021-10-29 15:00:00|9025.5|9020.5|9029|9024|9032.5|9027.5|9024.5|9019.5|145
1635519900000|2021-10-29 15:05:00|9029.5|9024.5|9036|9031|9036.5|9031.5|9026.5|9021.5|115
1635520200000|2021-10-29 15:10:00|9036.5|9031.5|9042.5|9037.5|9045|9040|9035.5|9030.5|179
1635520500000|2021-10-29 15:15:00|9041.5|9036.5|9044.5|9039.5|9047|9042|9040.5|9035.5|108
1635520800000|2021-10-29 15:20:00|9045.5|9040.5|9054.5|9049.5|9054.5|9049.5|9044|9039|259
1635521100000|2021-10-29 15:25:00|9055|9050|9059.5|9054.5|9061.5|9056.5|9052.5|9047.5|1063
1635521400000|2021-10-29 15:30:00|9059.4|9053.4|9064.4|9058.4|9076.4|9069.4|9057.4|9050.4|883
1635521700000|2021-10-29 15:35:00|9065.4|9057.4|9061.4|9055.4|9065.4|9058.4|9059.4|9052.4|263
1635522000000|2021-10-29 15:40:00|9060.4|9054.4|9053.4|9046.4|9061.4|9054.4|9050.4|9044.4|113
1635522300000|2021-10-29 15:45:00|9052.4|9047.4|9054.4|9048.4|9059.4|9052.4|9051.4|9045.4|47
1635522600000|2021-10-29 15:50:00|9055.4|9049.4|9060.4|9054.4|9061.4|9055.4|9054.4|9049.4|18
1635522900000|2021-10-29 15:55:00|9061.4|9055.4|9064.4|9058.4|9067.4|9060.4|9061.4|9055.4|30
1635523200000|2021-10-29 16:00:00|9065.4|9059.4|9074.4|9068.4|9074.4|9068.4|9064.4|9057.4|21
1635523500000|2021-10-29 16:05:00|9073.4|9067.4|9072.4|9066.4|9075.4|9069.4|9072.4|9066.4|10
1635523800000|2021-10-29 16:10:00|9073.4|9067.4|9078.4|9071.4|9079.4|9072.4|9072.4|9066.4|38
1635524100000|2021-10-29 16:15:00|9077.4|9070.4|9077.4|9070.4|9078.4|9071.4|9076.4|9070.4|11
1635524400000|2021-10-29 16:20:00|9076.4|9071.4|9077.4|9071.4|9081.4|9075.4|9076.4|9069.4|80
1635524700000|2021-10-29 16:25:00|9076.4|9070.4|9084.4|9077.4|9084.4|9077.4|9074.4|9068.4|47
1635525000000|2021-10-29 16:30:00|9083.4|9078.4|9086.4|9080.4|9089.4|9083.4|9083.4|9077.4|45
1635525300000|2021-10-29 16:35:00|9087.4|9081.4|9089.4|9082.4|9089.4|9082.4|9086.4|9079.4|14
1635525600000|2021-10-29 16:40:00|9088.4|9081.4|9087.4|9080.4|9089.4|9083.4|9086.4|9080.4|8
1635525900000|2021-10-29 16:45:00|9086.4|9079.4|9082.4|9076.4|9086.4|9079.4|9082.4|9075.4|8
1635526200000|2021-10-29 16:50:00|9081.4|9075.4|9081.4|9074.4|9082.4|9076.4|9077.4|9071.4|14
1635526500000|2021-10-29 16:55:00|9082.4|9075.4|9079.4|9073.4|9084.4|9077.4|9079.4|9073.4|7
1635526800000|2021-10-29 17:00:00|9078.4|9072.4|9087.4|9080.4|9088.4|9082.4|9078.4|9072.4|65
1635527100000|2021-10-29 17:05:00|9086.4|9079.4|9085.4|9077.4|9087.4|9079.4|9082.4|9076.4|10
1635527400000|2021-10-29 17:10:00|9084.4|9078.4|9081.4|9074.4|9084.4|9078.4|9080.4|9074.4|5
1635527700000|2021-10-29 17:15:00|9080.4|9075.4|9080.4|9074.4|9081.4|9075.4|9080.4|9074.4|4
1635528000000|2021-10-29 17:20:00|9079.4|9073.4|9080.4|9073.4|9080.4|9073.4|9078.4|9072.4|9
1635528300000|2021-10-29 17:25:00||9074.4||9074.4||9074.4||9074.4|2
1635528600000|2021-10-29 17:30:00|9079.4|9073.4|9080.4|9074.4|9080.4|9074.4|9079.4|9073.4|2
1635528900000|2021-10-29 17:35:00|9079.4|9073.4|9080.4|9074.4|9083.4|9076.4|9079.4|9072.4|19
1635529200000|2021-10-29 17:40:00||9073.4||9073.4||9074.4||9073.4|7
1635529500000|2021-10-29 17:45:00|9079.4|9072.4|9080.4|9073.4|9080.4|9074.4|9078.4|9072.4|37
1635529800000|2021-10-29 17:50:00|9082.4|9074.4|9081.4|9074.4|9083.4|9076.4|9081.4|9074.4|41
1635530100000|2021-10-29 17:55:00|9084.4|9075.4|9087.3|9075.3|9088.4|9079.9|9081.4|9074.4|17
1635530400000|2021-10-29 18:00:00|9086.4|9074.4|9083.7|9071.7|9086.4|9074.4|9082.4|9070.4|0
1635530700000|2021-10-29 18:05:00|9083.6|9071.6|9084.6|9072.6|9084.7|9072.7|9083.4|9071.4|0
1635531000000|2021-10-29 18:10:00|9086.9|9074.9|9082.9|9070.9|9088|9076|9082.8|9070.8|0
1635531300000|2021-10-29 18:15:00|9083|9071|9080.3|9068.3|9083.9|9071.9|9079.3|9067.3|0
1635531600000|2021-10-29 18:20:00|9080.4|9068.4|9074.9|9062.9|9081.6|9069.6|9074.9|9062.9|0
1635531900000|2021-10-29 18:25:00|9075|9063|9072.5|9060.5|9076|9064|9071.7|9059.7|0
1635532200000|2021-10-29 18:30:00|9073.4|9061.4|9072.5|9060.5|9074.7|9062.7|9071.3|9059.3|44
1635532500000|2021-10-29 18:35:00|9072.6|9060.6|9073.9|9061.9|9076|9064|9072.6|9060.6|0
1635532800000|2021-10-29 18:40:00|9074.8|9062.8|9077.4|9065.4|9078.4|9066.4|9074|9062|0
1635533100000|2021-10-29 18:45:00|9078.4|9066.4|9078.3|9066.3|9079.4|9067.4|9076|9064|0
1635533400000|2021-10-29 18:50:00|9078.2|9066.2|9080.1|9068.1|9081.3|9069.3|9077.2|9065.2|0
1635533700000|2021-10-29 18:55:00|9080.2|9068.2|9079.1|9067.1|9082.2|9070.2|9077.9|9065.9|0
1635534000000|2021-10-29 19:00:00|9078.6|9066.6|9078.8|9066.8|9081.2|9069.2|9076.6|9064.6|0
1635534300000|2021-10-29 19:05:00|9078.9|9066.9|9080.1|9068.1|9081.2|9069.2|9078.6|9066.6|0
1635534600000|2021-10-29 19:10:00|9080|9068|9079.7|9067.7|9080.9|9068.9|9077.6|9065.6|0
1635534900000|2021-10-29 19:15:00|9079.8|9067.8|9078.7|9066.7|9080.7|9068.7|9075.7|9063.7|0
1635535200000|2021-10-29 19:20:00|9079.2|9067.2|9078.7|9066.7|9082.5|9070.5|9077.6|9065.6|0
1635535500000|2021-10-29 19:25:00|9079.6|9067.6|9081.2|9069.2|9082.2|9070.2|9077.8|9065.8|0
1635535800000|2021-10-29 19:30:00|9081.1|9069.1|9085.5|9073.5|9085.6|9073.6|9079|9067|0
1635536100000|2021-10-29 19:35:00|9085.7|9073.7|9087.8|9075.8|9091|9079|9085.5|9073.5|0
1635536400000|2021-10-29 19:40:00|9088.7|9076.7|9091.3|9079.3|9092.3|9080.3|9087.7|9075.7|0
1635536700000|2021-10-29 19:45:00|9091.2|9079.2|9091.9|9079.9|9095|9083|9090.7|9078.7|0
1635537000000|2021-10-29 19:50:00|9091|9079|9095.4|9083.4|9096.5|9084.5|9088.7|9076.7|0
1635537300000|2021-10-29 19:55:00|9095.3|9083.3|9101.1|9089.1|9108|9096|9092|9080|0
1635537600000|2021-10-29 20:00:00|9101.2|9089.2|9104.4|9092.4|9104.4|9092.4|9098.9|9086.9|0
1635537900000|2021-10-29 20:05:00|9104.3|9092.3|9103.3|9091.3|9104.4|9092.4|9100.4|9088.4|0
1635538200000|2021-10-29 20:10:00|9102.9|9090.9|9106.3|9094.3|9108.2|9096.2|9102.9|9090.9|0
1635538500000|2021-10-29 20:15:00|9106.4|9094.4|9108.2|9096.2|9109.3|9097.3|9105.9|9093.9|0
1635538800000|2021-10-29 20:20:00|9107.8|9095.8|9109.2|9097.2|9109.2|9097.2|9106.6|9094.6|0
1635539100000|2021-10-29 20:25:00|9109.1|9097.1|9109.6|9097.6|9109.6|9097.6|9108.1|9096.1|0
1635539400000|2021-10-29 20:30:00|9109.2|9097.2|9111.5|9099.5|9111.5|9099.5|9108.5|9096.5|0
1635539700000|2021-10-29 20:35:00|9111.3|9099.3|9107.2|9095.2|9111.5|9099.5|9107.2|9095.2|0
1635540000000|2021-10-29 20:40:00|9106.8|9094.8|9107.2|9095.2|9108.5|9096.5|9106.6|9094.6|0
1635540300000|2021-10-29 20:45:00|9107.3|9095.3|9107.6|9095.6|9109.2|9097.2|9106.6|9094.6|0
1635540600000|2021-10-29 20:50:00|9108|9096|9111.2|9099.2|9112.5|9100.5|9108|9096|0
1635540900000|2021-10-29 20:55:00|9111|9099|9109|9097|9111.4|9099.4|9106.8|9094.8|0
1635717600000|2021-10-31 22:00:00|9121|9109|9120.5|9108.5|9121|9109|9117.5|9105.5|0
1635717900000|2021-10-31 22:05:00|9120.6|9108.6|9120.9|9108.9|9123.1|9111.1|9119.7|9107.7|0
1635718200000|2021-10-31 22:10:00|9120.8|9108.8|9121.9|9109.9|9123|9111|9120|9108|0
1635718500000|2021-10-31 22:15:00|9122|9110|9120|9108|9122.8|9110.8|9119|9107|0
1635718800000|2021-10-31 22:20:00|9120.1|9108.1|9120|9108|9121.5|9109.5|9119.6|9107.6|0
1635719100000|2021-10-31 22:25:00|9119.6|9107.6|9127.3|9115.3|9128.3|9116.3|9119.6|9107.6|0
1635719400000|2021-10-31 22:30:00|9126.7|9114.7|9119.9|9107.9|9127.3|9115.3|9119.9|9107.9|0
1635719700000|2021-10-31 22:35:00|9120.3|9108.3|9119.5|9107.5|9121.4|9109.4|9119.5|9107.5|0
1635720000000|2021-10-31 22:40:00|9119.7|9107.7|9116.9|9104.9|9119.7|9107.7|9116|9104|0
1635720300000|2021-10-31 22:45:00|9116.5|9104.5|9118.8|9106.8|9118.8|9106.8|9116|9104|0
1635720600000|2021-10-31 22:50:00|9118.4|9106.4|9119.5|9107.5|9119.5|9107.5|9117.1|9105.1|0
1635720900000|2021-10-31 22:55:00|9119.9|9107.9|9116|9104|9119.9|9107.9|9116|9104|0
1635721200000|2021-10-31 23:00:00|9116.1|9104.1|9113.3|9101.3|9116.9|9104.9|9113.3|9101.3|0
1635721500000|2021-10-31 23:05:00|9113.2|9101.2|9112.4|9100.4|9113.7|9101.7|9112.4|9100.4|0
1635721800000|2021-10-31 23:10:00|9112.2|9100.2|9110|9098|9112.2|9100.2|9107.5|9095.5|0
1635722100000|2021-10-31 23:15:00|9109.8|9097.8|9114.9|9102.9|9115.4|9103.4|9109.6|9097.6|0
1635722400000|2021-10-31 23:20:00|9114.5|9102.5|9114.5|9102.5|9116.9|9104.9|9113.4|9101.4|0
1635722700000|2021-10-31 23:25:00|9114.9|9102.9|9119.4|9107.4|9119.4|9107.4|9114.5|9102.5|0
1635723000000|2021-10-31 23:30:00|9119.5|9107.5|9121.3|9109.3|9121.8|9109.8|9117.5|9105.5|0
1635723300000|2021-10-31 23:35:00|9121.1|9109.1|9120.3|9108.3|9123.3|9111.3|9119.8|9107.8|0
1635723600000|2021-10-31 23:40:00|9120.9|9108.9|9123.8|9111.8|9124.2|9112.2|9119.7|9107.7|0
1635723900000|2021-10-31 23:45:00|9124|9112|9123.7|9111.7|9125.3|9113.3|9122.7|9110.7|0
1635724200000|2021-10-31 23:50:00|9124.1|9112.1|9120.3|9108.3|9124.1|9112.1|9120.3|9108.3|0
1635724500000|2021-10-31 23:55:00|9120.7|9108.7|9121.8|9109.8|9122.6|9110.6|9120.7|9108.7|0
1635724800000|2021-11-01 00:00:00|9122.2|9110.2|9121.2|9109.2|9122.6|9110.6|9120.3|9108.3|0
1635725100000|2021-11-01 00:05:00|9121.8|9109.8|9123.3|9111.3|9123.7|9111.7|9120.3|9108.3|0
1635725400000|2021-11-01 00:10:00|9123.7|9111.7|9126.1|9114.1|9126.7|9114.7|9122.6|9110.6|0
1635725700000|2021-11-01 00:15:00|9126.7|9114.7|9135.6|9123.6|9136.8|9124.8|9126.5|9114.5|0
1635726000000|2021-11-01 00:20:00|9135.5|9123.5|9126.2|9114.2|9135.6|9123.6|9125.2|9113.2|0
1635726300000|2021-11-01 00:25:00|9126.3|9114.3|9130.9|9118.9|9132|9120|9126.3|9114.3|0
1635726600000|2021-11-01 00:30:00|9131.3|9119.3|9136|9124|9136|9124|9130.9|9118.9|0
1635726900000|2021-11-01 00:35:00|9135.8|9123.8|9136|9124|9137|9125|9134.9|9122.9|0
1635727200000|2021-11-01 00:40:00|9135.8|9123.8|9135.9|9123.9|9136|9124|9133.9|9121.9|0
1635727500000|2021-11-01 00:45:00|9136.3|9124.3|9134.9|9122.9|9137|9125|9134.8|9122.8|0
1635727800000|2021-11-01 00:50:00|9134.8|9122.8|9132.8|9120.8|9135.3|9123.3|9131.7|9119.7|0
1635728100000|2021-11-01 00:55:00|9133.8|9121.8|9132.8|9120.8|9133.8|9121.8|9132.2|9120.2|0
1635728400000|2021-11-01 01:00:00|9132.7|9120.7|9124.6|9112.6|9132.7|9120.7|9124.6|9112.6|0
1635728700000|2021-11-01 01:05:00|9124.4|9112.4|9125|9113|9126|9114|9123.5|9111.5|0
1635729000000|2021-11-01 01:10:00|9125.1|9113.1|9124.6|9112.6|9126.6|9114.6|9124.5|9112.5|0
1635729300000|2021-11-01 01:15:00|9125.6|9113.6|9112.9|9100.9|9125.6|9113.6|9111.4|9099.4|0
1635729600000|2021-11-01 01:20:00|9112.8|9100.8|9111.4|9099.4|9113.5|9101.5|9110.4|9098.4|0
1635729900000|2021-11-01 01:25:00|9111|9099|9112.4|9100.4|9112.4|9100.4|9110.4|9098.4|0
1635730200000|2021-11-01 01:30:00|9112.2|9100.2|9110.2|9098.2|9112.4|9100.4|9109.2|9097.2|0
1635730500000|2021-11-01 01:35:00|9110|9098|9111.2|9099.2|9111.2|9099.2|9108|9096|0
1635730800000|2021-11-01 01:40:00|9111|9099|9112.2|9100.2|9112.2|9100.2|9106.9|9094.9|0
1635731100000|2021-11-01 01:45:00|9112.3|9100.3|9110.3|9098.3|9115.4|9103.4|9109.2|9097.2|0
1635731400000|2021-11-01 01:50:00|9110.7|9098.7|9116.4|9104.4|9116.4|9104.4|9110.7|9098.7|0
1635731700000|2021-11-01 01:55:00|9116|9104|9112.3|9100.3|9116.5|9104.5|9112.3|9100.3|0
1635732000000|2021-11-01 02:00:00|9112.5|9100.5|9111.3|9099.3|9113.3|9101.3|9110.2|9098.2|0
1635732300000|2021-11-01 02:05:00|9110.9|9098.9|9112.8|9100.8|9113.3|9101.3|9108.2|9096.2|0
1635732600000|2021-11-01 02:10:00|9112.9|9100.9|9111.3|9099.3|9115.4|9103.4|9111.3|9099.3|0
1635732900000|2021-11-01 02:15:00|9111.7|9099.7|9109.2|9097.2|9114.4|9102.4|9109.2|9097.2|0
1635733200000|2021-11-01 02:20:00|9110|9098|9112.3|9100.3|9113.3|9101.3|9110|9098|0
1635733500000|2021-11-01 02:25:00|9112.7|9100.7|9113.8|9101.8|9116.4|9104.4|9112.7|9100.7|0
1635733800000|2021-11-01 02:30:00|9113.6|9101.6|9113.3|9101.3|9116.5|9104.5|9113.3|9101.3|0
1635734100000|2021-11-01 02:35:00|9113.4|9101.4|9110.2|9098.2|9114.4|9102.4|9110.1|9098.1|0
1635734400000|2021-11-01 02:40:00|9110.1|9098.1|9109.1|9097.1|9111.2|9099.2|9108.1|9096.1|0
1635734700000|2021-11-01 02:45:00|9109.2|9097.2|9109.2|9097.2|9110.2|9098.2|9108.1|9096.1|0
1635735000000|2021-11-01 02:50:00|9109.3|9097.3|9107.2|9095.2|9109.3|9097.3|9107.2|9095.2|0
1635735300000|2021-11-01 02:55:00|9107.6|9095.6|9111.4|9099.4|9111.4|9099.4|9107.6|9095.6|0
1635735600000|2021-11-01 03:00:00|9111.8|9099.8|9113.4|9101.4|9113.4|9101.4|9111.3|9099.3|0
1635735900000|2021-11-01 03:05:00|9113.8|9101.8|9112.3|9100.3|9115.4|9103.4|9112.3|9100.3|0
1635736200000|2021-11-01 03:10:00|9112.7|9100.7|9115.4|9103.4|9116.4|9104.4|9112.7|9100.7|0
1635736500000|2021-11-01 03:15:00|9115.2|9103.2|9113.3|9101.3|9115.4|9103.4|9112.3|9100.3|0
1635736800000|2021-11-01 03:20:00|9113.1|9101.1|9115.3|9103.3|9115.4|9103.4|9112.2|9100.2|0
1635737100000|2021-11-01 03:25:00|9115.1|9103.1|9115.3|9103.3|9115.4|9103.4|9114.3|9102.3|0
1635737400000|2021-11-01 03:30:00|9109.6|9097.6|9111|9099|9111.1|9099.1|9108.4|9096.4|0
1635737700000|2021-11-01 03:35:00|9111.1|9099.1|9109.4|9097.4|9112.1|9100.1|9108.9|9096.9|0
1635738000000|2021-11-01 03:40:00|9109.6|9097.6|9108.9|9096.9|9110|9098|9108.9|9096.9|0
1635738300000|2021-11-01 03:45:00|9114.7|9102.7|9115.3|9103.3|9115.3|9103.3|9114.7|9102.7|0
1635738600000|2021-11-01 03:50:00|9114.7|9102.7|9113.2|9101.2|9115.3|9103.3|9113.2|9101.2|0
1635738900000|2021-11-01 03:55:00|9112.8|9100.8|9112.2|9100.2|9113.2|9101.2|9111.6|9099.6|0
1635739200000|2021-11-01 04:00:00|9112.1|9100.1|9113.2|9101.2|9113.2|9101.2|9111.5|9099.5|0
1635739500000|2021-11-01 04:05:00|9113.6|9101.6|9114.2|9102.2|9114.2|9102.2|9113.2|9101.2|0
1635739800000|2021-11-01 04:10:00|9114.6|9102.6|9115.2|9103.2|9115.3|9103.3|9114.6|9102.6|0
1635740100000|2021-11-01 04:15:00|9114.2|9102.2|9114.2|9102.2|9114.2|9102.2|9114.2|9102.2|0
1635740400000|2021-11-01 04:20:00|9114.1|9102.1|9114.2|9102.2|9114.2|9102.2|9114.1|9102.1|0
1635740700000|2021-11-01 04:25:00|9114.1|9102.1|9115.2|9103.2|9115.2|9103.2|9114.1|9102.1|0
1635741000000|2021-11-01 04:30:00|9114.8|9102.8|9114.2|9102.2|9114.8|9102.8|9113.1|9101.1|0
1635741300000|2021-11-01 04:35:00|9114|9102|9112.1|9100.1|9114.2|9102.2|9112.1|9100.1|0
1635741600000|2021-11-01 04:40:00|9112.3|9100.3|9112.1|9100.1|9112.6|9100.6|9112.1|9100.1|0
1635741900000|2021-11-01 04:45:00|9111.7|9099.7|9111.1|9099.1|9112.1|9100.1|9111.1|9099.1|0
1635742200000|2021-11-01 04:50:00|9110.7|9098.7|9109|9097|9110.7|9098.7|9109|9097|0
1635742500000|2021-11-01 04:55:00|9109.1|9097.1|9110.1|9098.1|9110.1|9098.1|9109.1|9097.1|0
1635742800000|2021-11-01 05:00:00|9110.5|9098.5|9115.3|9103.3|9115.3|9103.3|9110.5|9098.5|0
1635743100000|2021-11-01 05:05:00|9115.7|9103.7|9111.1|9099.1|9116.3|9104.3|9111.1|9099.1|0
1635743400000|2021-11-01 05:10:00|9111.2|9099.2|9111.2|9099.2|9113.2|9101.2|9110.1|9098.1|0
1635743700000|2021-11-01 05:15:00|9111.6|9099.6|9111.2|9099.2|9114.2|9102.2|9110.1|9098.1|0
1635744000000|2021-11-01 05:20:00|9112.2|9100.2|9115.3|9103.3|9116.3|9104.3|9111.2|9099.2|0
1635744300000|2021-11-01 05:25:00|9115.5|9103.5|9115.4|9103.4|9116.4|9104.4|9114.5|9102.5|0
1635744600000|2021-11-01 05:30:00|9115.6|9103.6|9118.6|9106.6|9119.6|9107.6|9115.4|9103.4|0
1635744900000|2021-11-01 05:35:00|9118.5|9106.5|9120|9108|9120.6|9108.6|9118.5|9106.5|0
1635745200000|2021-11-01 05:40:00|9120.2|9108.2|9118.4|9106.4|9121.6|9109.6|9117.4|9105.4|0
1635745500000|2021-11-01 05:45:00|9117.4|9105.4|9110.1|9098.1|9117.4|9105.4|9109|9097|0
1635745800000|2021-11-01 05:50:00|9109.9|9097.9|9112.1|9100.1|9112.2|9100.2|9109|9097|0
1635746100000|2021-11-01 05:55:00|9112.2|9100.2|9110.1|9098.1|9112.2|9100.2|9109.1|9097.1|0
1635746400000|2021-11-01 06:00:00|9109.4|9097.4|9102.9|9090.9|9110.1|9098.1|9100.8|9088.8|0
1635746700000|2021-11-01 06:05:00|9103.9|9091.9|9102.2|9090.2|9103.9|9091.9|9098.8|9086.8|0
1635747000000|2021-11-01 06:10:00|9102|9090|9097.6|9085.6|9103.3|9091.3|9097.1|9085.1|0
1635747300000|2021-11-01 06:15:00|9097.7|9085.7|9101.1|9089.1|9101.1|9089.1|9095.1|9083.1|0
1635747600000|2021-11-01 06:20:00|9101.5|9089.5|9106.2|9094.2|9106.2|9094.2|9101.5|9089.5|0
1635747900000|2021-11-01 06:25:00|9106.1|9094.1|9109.2|9097.2|9109.2|9097.2|9106.1|9094.1|0
1635748200000|2021-11-01 06:30:00|9109.6|9097.6|9109.2|9097.2|9110.2|9098.2|9107.2|9095.2|0
1635748500000|2021-11-01 06:35:00|9109.6|9097.6|9107.3|9095.3|9110.4|9098.4|9105.3|9093.3|0
1635748800000|2021-11-01 06:40:00|9106.9|9094.9|9107.4|9095.4|9109.4|9097.4|9105.3|9093.3|0
1635749100000|2021-11-01 06:45:00|9107.3|9095.3|9108.3|9096.3|9108.3|9096.3|9104.7|9092.7|0
1635749400000|2021-11-01 06:50:00|9108.5|9096.5|9110.4|9098.4|9110.4|9098.4|9108.5|9096.5|0
1635749700000|2021-11-01 06:55:00|9110|9098|9108.4|9096.4|9110.9|9098.9|9107.4|9095.4|0
1635750000000|2021-11-01 07:00:00|9108.7|9096.7|9100.4|9095.4|9111.6|9099.6|9094.9|9089.9|51
1635750300000|2021-11-01 07:05:00|9101.9|9096.9|9096.4|9091.4|9104.4|9099.4|9093.9|9088.9|26
1635750600000|2021-11-01 07:10:00|9096.9|9091.9|9093.9|9088.9|9099.9|9094.9|9093.9|9088.9|50
1635750900000|2021-11-01 07:15:00|9092.9|9087.9|9092.9|9087.9|9094.4|9089.4|9091.4|9086.4|19
1635751200000|2021-11-01 07:20:00|9090.9|9085.9|9085.4|9080.4|9091.9|9086.9|9084.9|9079.9|26
1635751500000|2021-11-01 07:25:00|9084.9|9079.9|9080.9|9075.9|9084.9|9079.9|9080.9|9075.9|23
1635751800000|2021-11-01 07:30:00|9079.9|9074.9|9076.9|9071.9|9082.9|9077.9|9075.9|9070.9|63
1635752100000|2021-11-01 07:35:00|9076.4|9071.4|9078.9|9073.9|9079.4|9074.4|9073.9|9068.9|39
1635752400000|2021-11-01 07:40:00|9078.4|9073.4|9074.9|9069.9|9078.4|9073.4|9072.9|9067.9|34
1635752700000|2021-11-01 07:45:00|9074.4|9069.4|9074.9|9069.9|9074.9|9069.9|9071.4|9066.4|29
1635753000000|2021-11-01 07:50:00|9074.4|9069.4|9081.4|9076.4|9081.4|9076.4|9073.4|9068.4|15
1635753300000|2021-11-01 07:55:00|9081.9|9076.9|9074.9|9069.9|9084.4|9079.4|9072.9|9067.9|73
1635753600000|2021-11-01 08:00:00|9072.9|9067.9|9098.4|9093.4|9103.9|9098.9|9068.4|9063.4|700
1635753900000|2021-11-01 08:05:00|9098.9|9093.9|9126.4|9121.4|9126.4|9121.4|9098.9|9093.9|311
1635754200000|2021-11-01 08:10:00|9125.9|9120.9|9124.4|9119.4|9133.4|9128.4|9115.9|9110.9|190
1635754500000|2021-11-01 08:15:00|9124.9|9119.9|9139.4|9134.4|9144.4|9139.4|9124.9|9119.9|207
1635754800000|2021-11-01 08:20:00|9138.9|9133.9|9136.4|9131.4|9141.9|9136.9|9133.4|9128.4|354
1635755100000|2021-11-01 08:25:00|9137.4|9132.4|9137.4|9132.4|9140.9|9135.9|9129.4|9124.4|93
1635755400000|2021-11-01 08:30:00|9136.4|9131.4|9144.4|9139.4|9145.4|9140.4|9132.4|9127.4|64
1635755700000|2021-11-01 08:35:00|9144.9|9139.9|9155.4|9150.4|9155.4|9150.4|9143.4|9138.4|80
1635756000000|2021-11-01 08:40:00|9153.4|9148.4|9162.4|9157.4|9164.4|9159.4|9149.4|9144.4|96
1635756300000|2021-11-01 08:45:00|9162.9|9157.9|9167.4|9162.4|9171.9|9166.9|9162.9|9157.9|158
1635756600000|2021-11-01 08:50:00|9167.9|9162.9|9171.4|9166.4|9178.9|9173.9|9166.9|9161.9|103
1635756900000|2021-11-01 08:55:00|9170.9|9165.9|9166.4|9161.4|9173.4|9168.4|9163.4|9158.4|91
1635757200000|2021-11-01 09:00:00|9166.9|9161.9|9167.4|9162.4|9170.9|9165.9|9162.4|9157.4|81
1635757500000|2021-11-01 09:05:00|9166.9|9161.9|9168.9|9163.9|9171.9|9166.9|9162.9|9157.9|100
1635757800000|2021-11-01 09:10:00|9168.4|9163.4|9156.4|9151.4|9170.4|9165.4|9154.9|9149.9|78
1635758100000|2021-11-01 09:15:00|9157.4|9152.4|9153.9|9148.9|9161.9|9156.9|9153.9|9148.9|25
1635758400000|2021-11-01 09:20:00|9153.4|9148.4|9163.4|9158.4|9163.9|9158.9|9151.9|9146.9|48
1635758700000|2021-11-01 09:25:00|9163.9|9158.9|9165.4|9160.4|9167.9|9162.9|9163.4|9158.4|24
1635759000000|2021-11-01 09:30:00|9165.9|9160.9|9168.4|9163.4|9169.4|9164.4|9162.9|9157.9|65
1635759300000|2021-11-01 09:35:00|9167.9|9162.9|9171.4|9166.4|9179.4|9174.4|9162.4|9157.4|95
1635759600000|2021-11-01 09:40:00|9170.4|9165.4|9172.4|9167.4|9174.4|9169.4|9167.4|9162.4|29
1635759900000|2021-11-01 09:45:00|9173.4|9168.4|9176.4|9171.4|9177.9|9172.9|9168.4|9163.4|31
1635760200000|2021-11-01 09:50:00|9175.9|9170.9|9181.4|9176.4|9184.4|9179.4|9175.9|9170.9|52
1635760500000|2021-11-01 09:55:00|9180.9|9175.9|9175.4|9170.4|9185.9|9180.9|9173.9|9168.9|35
1635760800000|2021-11-01 10:00:00|9174.9|9169.9|9179.9|9174.9|9180.9|9175.9|9173.4|9168.4|38
1635761100000|2021-11-01 10:05:00|9179.4|9174.4|9185.4|9180.4|9185.9|9180.9|9175.4|9170.4|43
1635761400000|2021-11-01 10:10:00|9184.9|9179.9|9177.4|9172.4|9186.9|9181.9|9176.4|9171.4|80
1635761700000|2021-11-01 10:15:00|9176.9|9171.9|9174.4|9169.4|9177.9|9172.9|9170.9|9165.9|82
1635762000000|2021-11-01 10:20:00|9173.9|9168.9|9173.4|9168.4|9183.9|9178.9|9172.4|9167.4|119
1635762300000|2021-11-01 10:25:00|9173.9|9168.9|9171.9|9166.9|9179.4|9174.4|9171.9|9166.9|53
1635762600000|2021-11-01 10:30:00|9172.9|9167.9|9173.9|9168.9|9177.4|9172.4|9169.9|9164.9|243
1635762900000|2021-11-01 10:35:00|9174.4|9169.4|9171.4|9166.4|9174.4|9169.4|9166.4|9161.4|47
1635763200000|2021-11-01 10:40:00|9170.9|9165.9|9172.9|9167.9|9177.9|9172.9|9170.4|9165.4|76
1635763500000|2021-11-01 10:45:00|9172.4|9167.4|9168.9|9163.9|9176.4|9171.4|9168.4|9163.4|48
1635763800000|2021-11-01 10:50:00|9168.4|9163.4|9169.4|9164.4|9171.4|9166.4|9162.4|9157.4|31
1635764100000|2021-11-01 10:55:00|9169.9|9164.9|9169.9|9164.9|9173.9|9168.9|9167.4|9162.4|19
1635764400000|2021-11-01 11:00:00|9168.9|9163.9|9178.4|9173.4|9178.9|9173.9|9167.9|9162.9|20
1635764700000|2021-11-01 11:05:00|9177.9|9172.9|9183.4|9178.4|9183.9|9178.9|9174.9|9169.9|34
1635765000000|2021-11-01 11:10:00|9183.9|9178.9|9177.4|9172.4|9185.4|9180.4|9177.4|9172.4|13
1635765300000|2021-11-01 11:15:00|9177.9|9172.9|9177.9|9172.9|9178.4|9173.4|9173.4|9168.4|22
1635765600000|2021-11-01 11:20:00|9177.4|9172.4|9181.4|9176.4|9181.4|9176.4|9175.4|9170.4|46
1635765900000|2021-11-01 11:25:00|9180.9|9175.9|9172.4|9167.4|9180.9|9175.9|9171.4|9166.4|28
1635766200000|2021-11-01 11:30:00|9171.9|9166.9|9173.9|9168.9|9173.9|9168.9|9167.4|9162.4|36
1635766500000|2021-11-01 11:35:00|9173.4|9168.4|9173.9|9168.9|9175.4|9170.4|9170.9|9165.9|32
1635766800000|2021-11-01 11:40:00|9173.4|9168.4|9172.4|9167.4|9175.4|9170.4|9171.4|9166.4|26
1635767100000|2021-11-01 11:45:00|9172.9|9167.9|9170.9|9165.9|9176.4|9171.4|9169.9|9164.9|40
1635767400000|2021-11-01 11:50:00|9170.4|9165.4|9173.4|9168.4|9174.4|9169.4|9168.9|9163.9|32
1635767700000|2021-11-01 11:55:00|9172.9|9167.9|9173.4|9168.4|9175.4|9170.4|9169.4|9164.4|37
1635768000000|2021-11-01 12:00:00|9172.9|9167.9|9173.4|9168.4|9177.4|9172.4|9172.4|9167.4|24
1635768300000|2021-11-01 12:05:00|9172.9|9167.9|9172.9|9167.9|9173.9|9168.9|9168.4|9163.4|103
1635768600000|2021-11-01 12:10:00|9173.4|9168.4|9173.9|9168.9|9176.4|9171.4|9172.9|9167.9|78
1635768900000|2021-11-01 12:15:00|9174.4|9169.4|9173.4|9168.4|9174.9|9169.9|9169.4|9164.4|40
1635769200000|2021-11-01 12:20:00|9174.9|9169.9|9161.4|9156.4|9174.9|9169.9|9160.9|9155.9|72
1635769500000|2021-11-01 12:25:00|9161.9|9156.9|9163.9|9158.9|9164.4|9159.4|9158.9|9153.9|78
1635769800000|2021-11-01 12:30:00|9162.4|9157.4|9164.4|9159.4|9164.4|9159.4|9159.9|9154.9|47
1635770100000|2021-11-01 12:35:00|9164.9|9159.9|9168.9|9163.9|9169.9|9164.9|9162.9|9157.9|58
1635770400000|2021-11-01 12:40:00|9170.7|9165.7|9175.2|9170.2|9175.2|9170.2|9168.7|9163.7|43
1635770700000|2021-11-01 12:45:00|9174.7|9169.7|9179.2|9174.2|9179.7|9174.7|9171.7|9166.7|40
1635771000000|2021-11-01 12:50:00|9178.7|9173.7|9177.2|9172.2|9178.7|9173.7|9173.2|9168.2|39
1635771300000|2021-11-01 12:55:00|9176.7|9171.7|9167.7|9162.7|9177.7|9172.7|9167.7|9162.7|35
1635771600000|2021-11-01 13:00:00|9167.2|9162.2|9166.2|9161.2|9172.2|9167.2|9165.2|9160.2|49
1635771900000|2021-11-01 13:05:00|9165.7|9160.7|9172.2|9167.2|9172.7|9167.7|9165.2|9160.2|31
1635772200000|2021-11-01 13:10:00|9171.7|9166.7|9170.2|9165.2|9175.7|9170.7|9170.2|9165.2|27
1635772500000|2021-11-01 13:15:00|9170.7|9165.7|9172.2|9167.2|9172.7|9167.7|9166.2|9161.2|44
1635772800000|2021-11-01 13:20:00|9171.7|9166.7|9172.2|9167.2|9174.2|9169.2|9169.7|9164.7|54
1635773100000|2021-11-01 13:25:00|9171.7|9166.7|9163.7|9158.7|9172.7|9167.7|9163.7|9158.7|69
1635773400000|2021-11-01 13:30:00|9164.2|9159.2|9173.2|9168.2|9176.2|9171.2|9160.7|9155.7|132
1635773700000|2021-11-01 13:35:00|9172.7|9167.7|9183.2|9178.2|9185.2|9180.2|9171.7|9166.7|102
1635774000000|2021-11-01 13:40:00|9183.7|9178.7|9178.2|9173.2|9185.2|9180.2|9177.7|9172.7|76
1635774300000|2021-11-01 13:45:00|9179.2|9174.2|9175.2|9170.2|9184.2|9179.2|9174.7|9169.7|115
1635774600000|2021-11-01 13:50:00|9174.7|9169.7|9175.2|9170.2|9178.2|9173.2|9171.2|9166.2|66
1635774900000|2021-11-01 13:55:00|9175.7|9170.7|9173.7|9168.7|9178.2|9173.2|9173.2|9168.2|59
1635775200000|2021-11-01 14:00:00|9173.2|9168.2|9164.2|9159.2|9175.7|9170.7|9164.2|9159.2|145
1635775500000|2021-11-01 14:05:00|9164.7|9159.7|9171.7|9166.7|9172.7|9167.7|9164.7|9159.7|136
1635775800000|2021-11-01 14:10:00|9172.2|9167.2|9177.2|9172.2|9177.7|9172.7|9171.2|9166.2|85
1635776100000|2021-11-01 14:15:00|9176.7|9171.7|9174.7|9169.7|9178.7|9173.7|9172.7|9167.7|91
1635776400000|2021-11-01 14:20:00|9175.7|9170.7|9172.2|9167.2|9178.2|9173.2|9169.7|9164.7|37
1635776700000|2021-11-01 14:25:00|9172.7|9167.7|9176.2|9171.2|9179.2|9174.2|9171.7|9166.7|58
1635777000000|2021-11-01 14:30:00|9176.7|9171.7|9183.2|9178.2|9183.7|9178.7|9175.7|9170.7|89
1635777300000|2021-11-01 14:35:00|9182.7|9177.7|9188.2|9183.2|9191.2|9186.2|9180.7|9175.7|113
1635777600000|2021-11-01 14:40:00|9187.7|9182.7|9182.7|9177.7|9191.2|9186.2|9180.7|9175.7|104
1635777900000|2021-11-01 14:45:00|9182.2|9177.2|9180.2|9175.2|9183.7|9178.7|9177.2|9172.2|67
1635778200000|2021-11-01 14:50:00|9180.7|9175.7|9181.7|9176.7|9185.2|9180.2|9174.2|9169.2|130
1635778500000|2021-11-01 14:55:00|9182.2|9177.2|9185.2|9180.2|9186.2|9181.2|9180.7|9175.7|73
1635778800000|2021-11-01 15:00:00|9184.7|9179.7|9188.7|9183.7|9191.7|9186.7|9183.7|9178.7|117
1635779100000|2021-11-01 15:05:00|9187.7|9182.7|9187.2|9182.2|9189.7|9184.7|9184.2|9179.2|51
1635779400000|2021-11-01 15:10:00|9185.8|9180.8|9185.3|9180.3|9191.3|9186.3|9184.8|9179.8|62
1635779700000|2021-11-01 15:15:00|9184.3|9179.3|9193.3|9188.3|9193.3|9188.3|9184.3|9179.3|111
1635780000000|2021-11-01 15:20:00|9194.3|9189.3|9193.8|9188.8|9198.3|9193.3|9193.3|9188.3|108
1635780300000|2021-11-01 15:25:00|9193.3|9188.3|9184.3|9179.3|9194.3|9189.3|9184.3|9179.3|75
1635780600000|2021-11-01 15:30:00|9184.8|9179.8|9192.8|9187.8|9194.3|9189.3|9184.3|9179.3|75
1635780900000|2021-11-01 15:35:00|9192.3|9187.3|9185.3|9180.3|9194.3|9189.3|9184.3|9179.3|40
1635781200000|2021-11-01 15:40:00|9184.3|9179.3|9185.3|9180.3|9185.8|9180.8|9182.3|9177.3|43
1635781500000|2021-11-01 15:45:00|9184.8|9179.8|9186.3|9181.3|9186.3|9181.3|9184.3|9179.3|70
1635781800000|2021-11-01 15:50:00|9185.8|9180.8|9185.3|9180.3|9186.8|9181.8|9182.8|9177.8|110
1635782100000|2021-11-01 15:55:00|9184.8|9179.8|9187.3|9182.3|9190.3|9185.3|9184.3|9179.3|44
1635782400000|2021-11-01 16:00:00|9187.8|9182.8|9194.8|9189.8|9195.3|9190.3|9187.3|9182.3|67
1635782700000|2021-11-01 16:05:00|9194.3|9189.3|9196.8|9191.8|9198.3|9193.3|9194.3|9189.3|43
1635783000000|2021-11-01 16:10:00|9196.3|9191.3|9194.8|9189.8|9199.3|9194.3|9194.8|9189.8|54
1635783300000|2021-11-01 16:15:00|9195.3|9190.3|9190.8|9185.8|9195.3|9190.3|9189.8|9184.8|92
1635783600000|2021-11-01 16:20:00|9191.3|9186.3|9195.3|9190.3|9197.8|9192.8|9190.3|9185.3|112
1635783900000|2021-11-01 16:25:00|9195.8|9190.8|9198.8|9193.8|9200.3|9195.3|9188.3|9183.3|210
1635784200000|2021-11-01 16:30:00|9198.4|9191.4|9184.4|9178.4|9201.4|9194.4|9182.4|9176.4|494
1635784500000|2021-11-01 16:35:00|9183.4|9177.4|9196.4|9190.4|9197.4|9191.4|9183.4|9177.4|228
1635784800000|2021-11-01 16:40:00|9197.4|9191.4|9201.4|9195.4|9203.4|9196.4|9196.4|9191.4|54
1635785100000|2021-11-01 16:45:00|9200.4|9194.4|9198.4|9192.4|9202.4|9196.4|9198.4|9191.4|10
1635785400000|2021-11-01 16:50:00|9199.4|9193.4|9200.4|9194.4|9200.4|9194.4|9199.4|9193.4|18
1635785700000|2021-11-01 16:55:00|9199.4|9193.4|9199.4|9192.4|9200.4|9194.4|9198.4|9192.4|11
1635786000000|2021-11-01 17:00:00|9198.4|9191.4|9197.4|9191.4|9198.4|9192.4|9197.4|9190.4|2
1635786300000|2021-11-01 17:05:00|9198.4|9190.4|9183.4|9176.4|9198.4|9190.4|9183.4|9176.4|150
1635786600000|2021-11-01 17:10:00|9184.4|9177.4|9186.4|9179.4|9186.4|9179.4|9183.4|9176.4|48
1635786900000|2021-11-01 17:15:00|9187.4|9180.4|9189.4|9182.4|9191.4|9184.4|9187.4|9180.4|12
1635787200000|2021-11-01 17:20:00|9188.4|9181.4|9183.4|9177.4|9188.4|9182.4|9183.4|9176.4|17
1635787500000|2021-11-01 17:25:00|9184.4|9178.4|9188.4|9181.4|9189.4|9183.4|9183.4|9177.4|30
1635787800000|2021-11-01 17:30:00|9187.4|9180.4|9187.4|9180.4|9188.4|9182.4|9185.4|9179.4|10
1635788100000|2021-11-01 17:35:00|9188.4|9181.4|9188.4|9181.4|9188.4|9182.4|9188.4|9180.4|2
1635788400000|2021-11-01 17:40:00|9187.4|9180.4|9183.4|9176.4|9187.4|9180.4|9183.4|9176.4|13
1635788700000|2021-11-01 17:45:00|9184.4|9177.4|9183.4|9177.4|9185.4|9179.4|9182.4|9176.4|18
1635789000000|2021-11-01 17:50:00|9182.4|9176.4|9183.4|9176.4|9183.4|9177.4|9182.4|9176.4|2
1635789300000|2021-11-01 17:55:00|9184.4|9177.4|9184.4|9177.4|9185.4|9178.4|9184.4|9176.4|9
1635789600000|2021-11-01 18:00:00|9185.4|9178.4|9183.4|9176.4|9185.4|9178.4|9183.4|9176.4|5
1635789900000|2021-11-01 18:05:00|9182.4|9177.4|9181.4|9175.4|9182.4|9177.4|9180.4|9173.4|7
1635790200000|2021-11-01 18:10:00|9182.4|9176.4|9180.4|9174.4|9183.4|9177.4|9179.4|9173.4|15
1635790500000|2021-11-01 18:15:00|9179.4|9173.4|9178.4|9171.4|9180.4|9174.4|9175.4|9168.4|20
1635790800000|2021-11-01 18:20:00|9179.4|9172.4|9177.4|9171.4|9182.4|9176.4|9177.4|9171.4|36
1635791100000|2021-11-01 18:25:00|9178.4|9172.4|9179.4|9173.4|9181.4|9174.4|9178.4|9172.4|9
1635791400000|2021-11-01 18:30:00|9181.4|9174.4|9184.4|9177.4|9184.4|9177.4|9180.4|9174.4|5
1635791700000|2021-11-01 18:35:00|9183.4|9176.4|9182.4|9175.4|9185.4|9177.4|9182.4|9175.4|1
1635792000000|2021-11-01 18:40:00|9183.4|9176.4|9186.4|9179.4|9186.4|9179.4|9183.4|9176.4|2
1635792300000|2021-11-01 18:45:00|9187.4|9180.4|9188.4|9181.4|9188.4|9181.4|9187.4|9179.4|4
1635792600000|2021-11-01 18:50:00|9186.4|9180.4|9186.4|9178.4|9188.4|9181.4|9186.4|9178.4|9
1635792900000|2021-11-01 18:55:00|9185.4|9179.4|9187.2|9175.2|9187.4|9179.4|9185.4|9175.2|6
1635793200000|2021-11-01 19:00:00|9187.1|9175.1|9188.4|9176.4|9188.4|9176.4|9185|9173|0
1635793500000|2021-11-01 19:05:00|9189.3|9177.3|9189.1|9177.1|9189.4|9177.4|9188|9176|0
1635793800000|2021-11-01 19:10:00|9189.2|9177.2|9190.3|9178.3|9190.4|9178.4|9189.2|9177.2|0
1635794100000|2021-11-01 19:15:00|9190.2|9178.2|9189.1|9177.1|9190.3|9178.3|9189|9177|0
1635794400000|2021-11-01 19:20:00|9189.2|9177.2|9192.5|9180.5|9192.5|9180.5|9185.3|9173.3|0
1635794700000|2021-11-01 19:25:00|9192.6|9180.6|9190.3|9178.3|9192.6|9180.6|9190.3|9178.3|0
1635795000000|2021-11-01 19:30:00|9190.4|9178.4|9194.8|9182.8|9194.9|9182.9|9190.4|9178.4|0
1635795300000|2021-11-01 19:35:00|9194.7|9182.7|9192.7|9180.7|9194.9|9182.9|9192.3|9180.3|0
1635795600000|2021-11-01 19:40:00|9193.7|9181.7|9193.1|9181.1|9194.1|9182.1|9189.6|9177.6|0
1635795900000|2021-11-01 19:45:00|9194.1|9182.1|9195|9183|9195.3|9183.3|9193|9181|0
1635796200000|2021-11-01 19:50:00|9195.1|9183.1|9196.5|9184.5|9199.6|9187.6|9195.1|9183.1|0
1635796500000|2021-11-01 19:55:00|9196.6|9184.6|9204.7|9192.7|9206.8|9194.8|9195.4|9183.4|0
1635796800000|2021-11-01 20:00:00|9204.5|9192.5|9198.7|9186.7|9204.6|9192.6|9198.6|9186.6|0
1635797100000|2021-11-01 20:05:00|9198.8|9186.8|9197.4|9185.4|9199.8|9187.8|9197.1|9185.1|0
1635797400000|2021-11-01 20:10:00|9197|9185|9198.6|9186.6|9199.9|9187.9|9196.4|9184.4|0
1635797700000|2021-11-01 20:15:00|9197.7|9185.7|9195.9|9183.9|9197.7|9185.7|9195.7|9183.7|0
1635798000000|2021-11-01 20:20:00|9196|9184|9197|9185|9197.1|9185.1|9196|9184|0
1635798300000|2021-11-01 20:25:00|9197.1|9185.1|9197.2|9185.2|9198.2|9186.2|9197.1|9185.1|0
1635798600000|2021-11-01 20:30:00|9196.3|9184.3|9198.3|9186.3|9198.3|9186.3|9196.3|9184.3|0
1635798900000|2021-11-01 20:35:00|9198.2|9186.2|9198.1|9186.1|9198.2|9186.2|9197.3|9185.3|0
1635799200000|2021-11-01 20:40:00|9197.2|9185.2|9198.1|9186.1|9198.1|9186.1|9197.2|9185.2|0
1635799500000|2021-11-01 20:45:00|9198.2|9186.2|9200.9|9188.9|9200.9|9188.9|9197.2|9185.2|0
1635799800000|2021-11-01 20:50:00|9200.5|9188.5|9199.8|9187.8|9202.7|9190.7|9199.8|9187.8|0
1635800100000|2021-11-01 20:55:00|9200.3|9188.3|9207.6|9195.6|9208.5|9196.5|9200.3|9188.3|0
1635800400000|2021-11-01 21:00:00|9207.1|9195.1|9209.4|9197.4|9209.4|9197.4|9206.7|9194.7|0
1635800700000|2021-11-01 21:05:00|9209|9197|9209|9197|9209.2|9197.2|9208.8|9196.8|0
1635801000000|2021-11-01 21:10:00|9208.8|9196.8|9208.1|9196.1|9208.8|9196.8|9207.9|9195.9|0
1635801300000|2021-11-01 21:15:00|9208.3|9196.3|9208.5|9196.5|9208.7|9196.7|9207.9|9195.9|0
1635801600000|2021-11-01 21:20:00|9208.7|9196.7|9208.7|9196.7|9208.9|9196.9|9208.7|9196.7|0
1635801900000|2021-11-01 21:25:00|9207.9|9195.9|9208.5|9196.5|9208.5|9196.5|9207.9|9195.9|0
1635802200000|2021-11-01 21:30:00|9208.3|9196.3|9208.3|9196.3|9208.5|9196.5|9208.3|9196.3|0
1635802500000|2021-11-01 21:35:00|9208.5|9196.5|9208.3|9196.3|9208.5|9196.5|9208.3|9196.3|0
1635802800000|2021-11-01 21:40:00|9208.5|9196.5|9208.5|9196.5|9208.5|9196.5|9208.3|9196.3|0
1635803100000|2021-11-01 21:45:00|9208.7|9196.7|9208.7|9196.7|9208.7|9196.7|9208.7|9196.7|0
1635803400000|2021-11-01 21:50:00|9208.5|9196.5|9208.9|9196.9|9208.9|9196.9|9208.5|9196.5|0
1635803700000|2021-11-01 21:55:00|9209.1|9197.1|9208.7|9196.7|9209.3|9197.3|9208.7|9196.7|0
1635804000000|2021-11-01 22:00:00|9210.3|9198.3|9207|9195|9210.7|9198.7|9206.4|9194.4|0
1635804300000|2021-11-01 22:05:00|9206.8|9194.8|9206|9194|9207|9195|9205.5|9193.5|0
1635804600000|2021-11-01 22:10:00|9206.4|9194.4|9206|9194|9207|9195|9206|9194|0
1635804900000|2021-11-01 22:15:00|9205.9|9193.9|9204|9192|9205.9|9193.9|9204|9192|0
1635805200000|2021-11-01 22:20:00|9204.1|9192.1|9207|9195|9207.5|9195.5|9204|9192|0
1635805500000|2021-11-01 22:25:00|9207.1|9195.1|9209.1|9197.1|9209.4|9197.4|9207|9195|0
1635805800000|2021-11-01 22:30:00|9209.7|9197.7|9209|9197|9211.2|9199.2|9209|9197|0
1635806100000|2021-11-01 22:35:00|9209.6|9197.6|9211.4|9199.4|9211.4|9199.4|9208.9|9196.9|0
1635806400000|2021-11-01 22:40:00|9211.5|9199.5|9213.8|9201.8|9213.9|9201.9|9211.5|9199.5|0
1635806700000|2021-11-01 22:45:00|9213.9|9201.9|9210.3|9198.3|9213.9|9201.9|9210.3|9198.3|0
1635807000000|2021-11-01 22:50:00|9210.1|9198.1|9210.8|9198.8|9210.8|9198.8|9209.9|9197.9|0
1635807300000|2021-11-01 22:55:00|9211.4|9199.4|9211.6|9199.6|9212.9|9200.9|9210.8|9198.8|0
1635807600000|2021-11-01 23:00:00|9211.4|9199.4|9208.4|9196.4|9211.6|9199.6|9207.3|9195.3|0
1635807900000|2021-11-01 23:05:00|9208.2|9196.2|9206.9|9194.9|9208.4|9196.4|9204.1|9192.1|0
1635808200000|2021-11-01 23:10:00|9207.3|9195.3|9204.3|9192.3|9207.8|9195.8|9203.3|9191.3|0
1635808500000|2021-11-01 23:15:00|9204.4|9192.4|9206.9|9194.9|9207.3|9195.3|9204.3|9192.3|0
1635808800000|2021-11-01 23:20:00|9207.3|9195.3|9206.9|9194.9|9208.4|9196.4|9206.9|9194.9|0
1635809100000|2021-11-01 23:25:00|9207.1|9195.1|9208.8|9196.8|9209.9|9197.9|9207.1|9195.1|0
1635809400000|2021-11-01 23:30:00|9208.4|9196.4|9204.7|9192.7|9208.4|9196.4|9204.3|9192.3|0
1635809700000|2021-11-01 23:35:00|9204.8|9192.8|9204.7|9192.7|9205.8|9193.8|9203.9|9191.9|0
1635810000000|2021-11-01 23:40:00|9204.3|9192.3|9205.4|9193.4|9205.8|9193.8|9203.9|9191.9|0
1635810300000|2021-11-01 23:45:00|9205.6|9193.6|9205.4|9193.4|9206.2|9194.2|9205.4|9193.4|0
1635810600000|2021-11-01 23:50:00|9205.8|9193.8|9204.7|9192.7|9205.8|9193.8|9204.3|9192.3|0
1635810900000|2021-11-01 23:55:00|9204.8|9192.8|9202.8|9190.8|9205.8|9193.8|9202.8|9190.8|0
1635811200000|2021-11-02 00:00:00|9203.2|9191.2|9202.8|9190.8|9204.8|9192.8|9200.7|9188.7|0
1635811500000|2021-11-02 00:05:00|9203.4|9191.4|9202.3|9190.3|9204.9|9192.9|9202.3|9190.3|0
1635811800000|2021-11-02 00:10:00|9201.9|9189.9|9201.5|9189.5|9202.3|9190.3|9200|9188|0
1635812100000|2021-11-02 00:15:00|9201.9|9189.9|9195.8|9183.8|9202.8|9190.8|9195.2|9183.2|0
1635812400000|2021-11-02 00:20:00|9196.3|9184.3|9198.8|9186.8|9199.9|9187.9|9196.3|9184.3|0
1635812700000|2021-11-02 00:25:00|9199.8|9187.8|9198.7|9186.7|9199.8|9187.8|9197.7|9185.7|0
1635813000000|2021-11-02 00:30:00|9198.8|9186.8|9200.8|9188.8|9200.8|9188.8|9198.8|9186.8|0
1635813300000|2021-11-02 00:35:00|9200.7|9188.7|9201.8|9189.8|9201.8|9189.8|9200.7|9188.7|0
1635813600000|2021-11-02 00:40:00|9201.4|9189.4|9200.8|9188.8|9201.4|9189.4|9200.8|9188.8|0
1635813900000|2021-11-02 00:45:00|9200.2|9188.2|9199.8|9187.8|9200.8|9188.8|9198.2|9186.2|0
1635814200000|2021-11-02 00:50:00|9200|9188|9198.8|9186.8|9203|9191|9198.8|9186.8|0
1635814500000|2021-11-02 00:55:00|9198.9|9186.9|9199.9|9187.9|9199.9|9187.9|9197.8|9185.8|0
1635814800000|2021-11-02 01:00:00|9200|9188|9204.9|9192.9|9206.5|9194.5|9199.8|9187.8|0
1635815100000|2021-11-02 01:05:00|9205|9193|9208.2|9196.2|9209.2|9197.2|9205|9193|0
1635815400000|2021-11-02 01:10:00|9208.6|9196.6|9205.1|9193.1|9210.2|9198.2|9205|9193|0
1635815700000|2021-11-02 01:15:00|9205|9193|9201.9|9189.9|9205.5|9193.5|9201.9|9189.9|0
1635816000000|2021-11-02 01:20:00|9202.1|9190.1|9199.8|9187.8|9204|9192|9199.8|9187.8|0
1635816300000|2021-11-02 01:25:00|9200|9188|9200.8|9188.8|9200.8|9188.8|9199.7|9187.7|0
1635816600000|2021-11-02 01:30:00|9201.2|9189.2|9195.8|9183.8|9202.9|9190.9|9194.3|9182.3|0
1635816900000|2021-11-02 01:35:00|9196|9184|9196.4|9184.4|9197.4|9185.4|9193.7|9181.7|0
1635817200000|2021-11-02 01:40:00|9196.3|9184.3|9198.4|9186.4|9198.5|9186.5|9194.3|9182.3|0
1635817500000|2021-11-02 01:45:00|9198.8|9186.8|9195.7|9183.7|9199.5|9187.5|9195.2|9183.2|0
1635817800000|2021-11-02 01:50:00|9195.9|9183.9|9197.4|9185.4|9198.4|9186.4|9194.2|9182.2|0
1635818100000|2021-11-02 01:55:00|9197.3|9185.3|9195.3|9183.3|9197.4|9185.4|9194.7|9182.7|0
1635818400000|2021-11-02 02:00:00|9195.7|9183.7|9197.9|9185.9|9198.5|9186.5|9195.3|9183.3|0
1635818700000|2021-11-02 02:05:00|9198|9186|9192.6|9180.6|9198.5|9186.5|9192.1|9180.1|0
1635819000000|2021-11-02 02:10:00|9192.8|9180.8|9194.2|9182.2|9194.3|9182.3|9192.6|9180.6|0
1635819300000|2021-11-02 02:15:00|9194.1|9182.1|9193.1|9181.1|9194.3|9182.3|9192.2|9180.2|0
1635819600000|2021-11-02 02:20:00|9192.6|9180.6|9192.1|9180.1|9194.2|9182.2|9191.1|9179.1|0
1635819900000|2021-11-02 02:25:00|9192.5|9180.5|9191.1|9179.1|9193.2|9181.2|9191.1|9179.1|0
1635820200000|2021-11-02 02:30:00|9190.9|9178.9|9182.4|9170.4|9191.1|9179.1|9182.4|9170.4|0
1635820500000|2021-11-02 02:35:00|9182|9170|9182.5|9170.5|9183.1|9171.1|9180.9|9168.9|0
1635820800000|2021-11-02 02:40:00|9182|9170|9179.9|9167.9|9183|9171|9179.9|9167.9|0
1635821100000|2021-11-02 02:45:00|9179.7|9167.7|9179.9|9167.9|9181|9169|9178.9|9166.9|0
1635821400000|2021-11-02 02:50:00|9180.1|9168.1|9179.9|9167.9|9182|9170|9179.9|9167.9|0
1635821700000|2021-11-02 02:55:00|9180.1|9168.1|9180.9|9168.9|9181|9169|9178.9|9166.9|0
1635822000000|2021-11-02 03:00:00|9181|9169|9183.1|9171.1|9183.1|9171.1|9180.4|9168.4|0
1635822300000|2021-11-02 03:05:00|9183.3|9171.3|9184.1|9172.1|9184.1|9172.1|9183.1|9171.1|0
1635822600000|2021-11-02 03:10:00|9183.9|9171.9|9180.9|9168.9|9184.1|9172.1|9179.8|9167.8|0
1635822900000|2021-11-02 03:15:00|9181.1|9169.1|9181.5|9169.5|9183|9171|9179.8|9167.8|0
1635823200000|2021-11-02 03:20:00|9181.6|9169.6|9183.2|9171.2|9183.2|9171.2|9179|9167|0
1635823500000|2021-11-02 03:25:00|9183.1|9171.1|9184.2|9172.2|9185.2|9173.2|9183.1|9171.1|0
1635823800000|2021-11-02 03:30:00|9184.4|9172.4|9185.2|9173.2|9187.3|9175.3|9184.2|9172.2|0
1635824100000|2021-11-02 03:35:00|9185.4|9173.4|9187.4|9175.4|9187.4|9175.4|9185.2|9173.2|0
1635824400000|2021-11-02 03:40:00|9187.8|9175.8|9187.8|9175.8|9188.4|9176.4|9187.3|9175.3|0
1635824700000|2021-11-02 03:45:00|9188|9176|9188.3|9176.3|9188.3|9176.3|9187.3|9175.3|0
1635825000000|2021-11-02 03:50:00|9188.1|9176.1|9188|9176|9188.5|9176.5|9187.5|9175.5|0
1635825300000|2021-11-02 03:55:00|9188.1|9176.1|9189.6|9177.6|9189.6|9177.6|9188.1|9176.1|0
1635825600000|2021-11-02 04:00:00|9189.7|9177.7|9189.1|9177.1|9189.7|9177.7|9188.6|9176.6|0
1635825900000|2021-11-02 04:05:00|9189.3|9177.3|9189.1|9177.1|9190.7|9178.7|9188.6|9176.6|0
1635826200000|2021-11-02 04:10:00|9189.3|9177.3|9190.8|9178.8|9190.8|9178.8|9189.3|9177.3|0
1635826500000|2021-11-02 04:15:00|9190.6|9178.6|9188.7|9176.7|9190.6|9178.6|9188.7|9176.7|0
1635826800000|2021-11-02 04:20:00|9188.5|9176.5|9186.6|9174.6|9188.5|9176.5|9186.6|9174.6|0
1635827100000|2021-11-02 04:25:00|9186.4|9174.4|9187.7|9175.7|9187.7|9175.7|9185.5|9173.5|0
1635827400000|2021-11-02 04:30:00|9187.8|9175.8|9186.7|9174.7|9188.7|9176.7|9186.7|9174.7|0
1635827700000|2021-11-02 04:35:00|9187.1|9175.1|9183.6|9171.6|9187.1|9175.1|9183.6|9171.6|0
1635828000000|2021-11-02 04:40:00|9184|9172|9185.6|9173.6|9185.7|9173.7|9184|9172|0
1635828600000|2021-11-02 04:50:00|9184.6|9172.6|9183|9171|9184.6|9172.6|9182.5|9170.5|0
1635828900000|2021-11-02 04:55:00|9182.8|9170.8|9182.5|9170.5|9184|9172|9182.5|9170.5|0
1635829200000|2021-11-02 05:00:00|9182.7|9170.7|9182.4|9170.4|9184|9172|9180.4|9168.4|0
1635829500000|2021-11-02 05:05:00|9182.2|9170.2|9183|9171|9183.6|9171.6|9181.4|9169.4|0
1635829800000|2021-11-02 05:10:00|9182.8|9170.8|9184.7|9172.7|9184.7|9172.7|9182.5|9170.5|0
1635830100000|2021-11-02 05:15:00|9184.5|9172.5|9183.6|9171.6|9184.7|9172.7|9182|9170|0
1635830400000|2021-11-02 05:20:00|9184|9172|9184.6|9172.6|9184.7|9172.7|9183.6|9171.6|0
1635830700000|2021-11-02 05:25:00|9184.4|9172.4|9185.1|9173.1|9186.7|9174.7|9183.6|9171.6|0
1635831000000|2021-11-02 05:30:00|9184.7|9172.7|9187.8|9175.8|9188.9|9176.9|9184.7|9172.7|0
1635831300000|2021-11-02 05:35:00|9187.7|9175.7|9196.3|9184.3|9196.7|9184.7|9187.7|9175.7|0
1635831600000|2021-11-02 05:40:00|9196.5|9184.5|9194.3|9182.3|9197.4|9185.4|9193.2|9181.2|0
1635831900000|2021-11-02 05:45:00|9193.9|9181.9|9193.7|9181.7|9195.3|9183.3|9193.2|9181.2|0
1635832200000|2021-11-02 05:50:00|9193.9|9181.9|9194.3|9182.3|9196.4|9184.4|9193.9|9181.9|0
1635832500000|2021-11-02 05:55:00|9194.2|9182.2|9194.2|9182.2|9194.2|9182.2|9192.5|9180.5|0
1635832800000|2021-11-02 06:00:00|9194|9182|9190.3|9178.3|9194.2|9182.2|9189.9|9177.9|0
1635833100000|2021-11-02 06:05:00|9190.1|9178.1|9192.1|9180.1|9192.1|9180.1|9188.8|9176.8|0
1635833400000|2021-11-02 06:10:00|9191.9|9179.9|9189|9177|9192.1|9180.1|9189|9177|0
1635833700000|2021-11-02 06:15:00|9189.1|9177.1|9192.1|9180.1|9192.7|9180.7|9189|9177|0
1635834000000|2021-11-02 06:20:00|9192.3|9180.3|9191.6|9179.6|9193.7|9181.7|9191.6|9179.6|0
1635834300000|2021-11-02 06:25:00|9191.2|9179.2|9188.5|9176.5|9191.6|9179.6|9187.9|9175.9|0
1635834600000|2021-11-02 06:30:00|9188.1|9176.1|9189.5|9177.5|9189.6|9177.6|9186.3|9174.3|0
1635834900000|2021-11-02 06:35:00|9189.6|9177.6|9190.6|9178.6|9191.7|9179.7|9189.5|9177.5|0
1635835200000|2021-11-02 06:40:00|9190.2|9178.2|9191.6|9179.6|9191.6|9179.6|9189.5|9177.5|0
1635835500000|2021-11-02 06:45:00|9192|9180|9194.1|9182.1|9194.7|9182.7|9191.5|9179.5|0
1635835800000|2021-11-02 06:50:00|9194.3|9182.3|9194.9|9182.9|9194.9|9182.9|9192.1|9180.1|0
1635836100000|2021-11-02 06:55:00|9194.7|9182.7|9192.8|9180.8|9194.9|9182.9|9191.8|9179.8|0
1635836400000|2021-11-02 07:00:00|9193.6|9181.6|9171.9|9166.9|9195.6|9183.6|9169.9|9164.9|36
1635836700000|2021-11-02 07:05:00|9172.9|9167.9|9165.9|9160.9|9172.9|9167.9|9164.9|9159.9|48
1635837000000|2021-11-02 07:10:00|9165.4|9160.4|9164.4|9159.4|9167.9|9162.9|9163.4|9158.4|22
1635837300000|2021-11-02 07:15:00|9163.9|9158.9|9171.9|9166.9|9171.9|9166.9|9163.9|9158.9|19
1635837600000|2021-11-02 07:20:00|9170.9|9165.9|9165.9|9160.9|9170.9|9165.9|9165.4|9160.4|25
1635837900000|2021-11-02 07:25:00|9165.4|9160.4|9162.4|9157.4|9165.4|9160.4|9158.4|9153.4|22
1635838200000|2021-11-02 07:30:00|9162.9|9157.9|9170.4|9165.4|9170.4|9165.4|9161.4|9156.4|45
1635838500000|2021-11-02 07:35:00|9170.9|9165.9|9167.9|9162.9|9171.9|9166.9|9166.9|9161.9|15
1635838800000|2021-11-02 07:40:00|9166.9|9161.9|9162.4|9157.4|9167.4|9162.4|9160.9|9155.9|16
1635839100000|2021-11-02 07:45:00|9161.9|9156.9|9164.4|9159.4|9165.9|9160.9|9161.4|9156.4|34
1635839400000|2021-11-02 07:50:00|9164.9|9159.9|9166.9|9161.9|9167.4|9162.4|9163.9|9158.9|33
1635839700000|2021-11-02 07:55:00|9167.4|9162.4|9154.9|9149.9|9167.9|9162.9|9154.4|9149.4|106
1635840000000|2021-11-02 08:00:00|9156.4|9151.4|9149.9|9144.9|9156.9|9151.9|9132.9|9127.9|663
1635840300000|2021-11-02 08:05:00|9149.4|9144.4|9156.4|9151.4|9164.4|9159.4|9148.4|9143.4|282
1635840600000|2021-11-02 08:10:00|9155.4|9150.4|9151.9|9146.9|9162.9|9157.9|9148.9|9143.9|140
1635840900000|2021-11-02 08:15:00|9152.4|9147.4|9146.4|9141.4|9153.4|9148.4|9144.4|9139.4|142
1635841200000|2021-11-02 08:20:00|9146.9|9141.9|9138.4|9133.4|9149.4|9144.4|9135.4|9130.4|135
1635841500000|2021-11-02 08:25:00|9138.9|9133.9|9129.4|9124.4|9145.4|9140.4|9128.9|9123.9|161
1635841800000|2021-11-02 08:30:00|9128.9|9123.9|9138.4|9133.4|9140.4|9135.4|9127.9|9122.9|165
1635842100000|2021-11-02 08:35:00|9137.9|9132.9|9136.4|9131.4|9143.9|9138.9|9134.4|9129.4|95
1635842400000|2021-11-02 08:40:00|9137.9|9132.9|9145.9|9140.9|9150.9|9145.9|9136.9|9131.9|92
1635842700000|2021-11-02 08:45:00|9146.4|9141.4|9138.9|9133.9|9147.9|9142.9|9130.9|9125.9|154
1635843000000|2021-11-02 08:50:00|9137.9|9132.9|9131.4|9126.4|9141.4|9136.4|9129.9|9124.9|96
1635843300000|2021-11-02 08:55:00|9130.9|9125.9|9124.4|9119.4|9131.4|9126.4|9122.9|9117.9|94
1635843600000|2021-11-02 09:00:00|9123.9|9118.9|9132.4|9127.4|9133.4|9128.4|9119.4|9114.4|119
1635843900000|2021-11-02 09:05:00|9133.4|9128.4|9137.9|9132.9|9143.4|9138.4|9130.4|9125.4|131
1635844200000|2021-11-02 09:10:00|9138.4|9133.4|9138.4|9133.4|9139.9|9134.9|9132.9|9127.9|115
1635844500000|2021-11-02 09:15:00|9138.9|9133.9|9125.9|9120.9|9138.9|9133.9|9125.4|9120.4|108
1635844800000|2021-11-02 09:20:00|9126.4|9121.4|9126.9|9121.9|9130.4|9125.4|9123.4|9118.4|69
1635845100000|2021-11-02 09:25:00|9126.4|9121.4|9120.9|9115.9|9130.4|9125.4|9120.9|9115.9|107
1635845400000|2021-11-02 09:30:00|9121.4|9116.4|9126.9|9121.9|9130.9|9125.9|9120.4|9115.4|41
1635845700000|2021-11-02 09:35:00|9126.4|9121.4|9120.9|9115.9|9126.9|9121.9|9120.9|9115.9|49
1635846000000|2021-11-02 09:40:00|9121.4|9116.4|9130.9|9125.9|9131.9|9126.9|9118.9|9113.9|55
1635846300000|2021-11-02 09:45:00|9131.4|9126.4|9130.9|9125.9|9133.4|9128.4|9124.4|9119.4|56
1635846600000|2021-11-02 09:50:00|9130.4|9125.4|9134.9|9129.9|9135.4|9130.4|9129.4|9124.4|64
1635846900000|2021-11-02 09:55:00|9135.4|9130.4|9143.4|9138.4|9144.4|9139.4|9134.9|9129.9|73
1635847200000|2021-11-02 10:00:00|9142.9|9137.9|9134.9|9129.9|9145.9|9140.9|9134.4|9129.4|64
1635847500000|2021-11-02 10:05:00|9134.4|9129.4|9129.9|9124.9|9136.4|9131.4|9129.9|9124.9|85
1635847800000|2021-11-02 10:10:00|9129.4|9124.4|9143.9|9138.9|9144.9|9139.9|9128.4|9123.4|86
1635848100000|2021-11-02 10:15:00|9143.4|9138.4|9151.4|9146.4|9153.9|9148.9|9142.4|9137.4|124
1635848400000|2021-11-02 10:20:00|9150.9|9145.9|9150.9|9145.9|9153.4|9148.4|9147.4|9142.4|51
1635848700000|2021-11-02 10:25:00|9150.4|9145.4|9148.9|9143.9|9151.9|9146.9|9144.4|9139.4|60
1635849000000|2021-11-02 10:30:00|9149.4|9144.4|9147.9|9142.9|9151.9|9146.9|9146.9|9141.9|40
1635849300000|2021-11-02 10:35:00|9148.4|9143.4|9146.4|9141.4|9151.9|9146.9|9142.9|9137.9|46
1635849600000|2021-11-02 10:40:00|9146.9|9141.9|9146.9|9141.9|9149.4|9144.4|9143.9|9138.9|50
1635849900000|2021-11-02 10:45:00|9146.4|9141.4|9147.9|9142.9|9148.9|9143.9|9142.4|9137.4|43
1635850200000|2021-11-02 10:50:00|9147.4|9142.4|9156.4|9151.4|9156.4|9151.4|9147.4|9142.4|33
1635850500000|2021-11-02 10:55:00|9155.9|9150.9|9157.9|9152.9|9161.4|9156.4|9155.4|9150.4|64
1635850800000|2021-11-02 11:00:00|9158.9|9153.9|9147.9|9142.9|9158.9|9153.9|9147.9|9142.9|38
1635851100000|2021-11-02 11:05:00|9146.9|9141.9|9142.9|9137.9|9146.9|9141.9|9141.9|9136.9|57
1635851400000|2021-11-02 11:10:00|9143.4|9138.4|9142.9|9137.9|9146.4|9141.4|9140.4|9135.4|40
1635851700000|2021-11-02 11:15:00|9142.4|9137.4|9145.9|9140.9|9146.4|9141.4|9139.9|9134.9|41
1635852000000|2021-11-02 11:20:00|9146.4|9141.4|9141.9|9136.9|9148.4|9143.4|9141.4|9136.4|49
1635852300000|2021-11-02 11:25:00|9141.4|9136.4|9141.9|9136.9|9145.4|9140.4|9140.4|9135.4|63
1635852600000|2021-11-02 11:30:00|9142.4|9137.4|9147.4|9142.4|9147.9|9142.9|9140.4|9135.4|46
1635852900000|2021-11-02 11:35:00|9147.9|9142.9|9142.9|9137.9|9151.4|9146.4|9140.4|9135.4|69
1635853200000|2021-11-02 11:40:00|9143.4|9138.4|9133.4|9128.4|9143.9|9138.9|9133.4|9128.4|52
1635853500000|2021-11-02 11:45:00|9133.9|9128.9|9135.9|9130.9|9136.9|9131.9|9131.9|9126.9|35
1635853800000|2021-11-02 11:50:00|9136.4|9131.4|9140.9|9135.9|9142.4|9137.4|9134.9|9129.9|35
1635854100000|2021-11-02 11:55:00|9141.4|9136.4|9140.4|9135.4|9141.9|9136.9|9135.9|9130.9|59
1635854400000|2021-11-02 12:00:00|9139.9|9134.9|9140.4|9135.4|9144.4|9139.4|9138.4|9133.4|43
1635854700000|2021-11-02 12:05:00|9140.9|9135.9|9144.9|9139.9|9145.4|9140.4|9139.4|9134.4|29
1635855000000|2021-11-02 12:10:00|9145.4|9140.4|9141.4|9136.4|9145.9|9140.9|9141.4|9136.4|72
1635855300000|2021-11-02 12:15:00|9141.9|9136.9|9141.9|9136.9|9145.9|9140.9|9140.9|9135.9|50
1635855600000|2021-11-02 12:20:00|9142.4|9137.4|9142.9|9137.9|9145.9|9140.9|9141.9|9136.9|26
1635855900000|2021-11-02 12:25:00|9143.4|9138.4|9140.9|9135.9|9143.4|9138.4|9139.4|9134.4|53
1635856200000|2021-11-02 12:30:00|9141.4|9136.4|9144.4|9139.4|9144.9|9139.9|9138.4|9133.4|27
1635856500000|2021-11-02 12:35:00|9143.9|9138.9|9147.4|9142.4|9150.4|9145.4|9143.9|9138.9|51
1635856800000|2021-11-02 12:40:00|9147.9|9142.9|9146.9|9141.9|9149.4|9144.4|9146.9|9141.9|19
1635857100000|2021-11-02 12:45:00|9146.4|9141.4|9138.4|9133.4|9146.9|9141.9|9136.9|9131.9|49
1635857400000|2021-11-02 12:50:00|9138.9|9133.9|9139.9|9134.9|9141.9|9136.9|9137.4|9132.4|82
1635857700000|2021-11-02 12:55:00|9140.4|9135.4|9139.9|9134.9|9143.4|9138.4|9137.4|9132.4|22
1635858000000|2021-11-02 13:00:00|9140.4|9135.4|9138.9|9133.9|9141.9|9136.9|9138.4|9133.4|59
1635858300000|2021-11-02 13:05:00|9139.4|9134.4|9139.9|9134.9|9140.9|9135.9|9137.4|9132.4|44
1635858600000|2021-11-02 13:10:00|9140.4|9135.4|9145.9|9140.9|9146.4|9141.4|9139.9|9134.9|31
1635858900000|2021-11-02 13:15:00|9145.4|9140.4|9134.9|9129.9|9145.4|9140.4|9133.4|9128.4|66
1635859200000|2021-11-02 13:20:00|9133.9|9128.9|9132.4|9127.4|9137.4|9132.4|9131.4|9126.4|70
1635859500000|2021-11-02 13:25:00|9131.9|9126.9|9131.9|9126.9|9132.9|9127.9|9127.4|9122.4|38
1635859800000|2021-11-02 13:30:00|9132.4|9127.4|9127.9|9122.9|9132.4|9127.4|9118.4|9113.4|119
1635860100000|2021-11-02 13:35:00|9127.4|9122.4|9123.4|9118.4|9130.4|9125.4|9121.4|9116.4|71
1635860400000|2021-11-02 13:40:00|9122.9|9117.9|9121.4|9116.4|9122.9|9117.9|9115.4|9110.4|66
1635860700000|2021-11-02 13:45:00|9120.9|9115.9|9131.9|9126.9|9132.4|9127.4|9120.9|9115.9|62
1635861000000|2021-11-02 13:50:00|9130.9|9125.9|9140.4|9135.4|9142.9|9137.9|9130.9|9125.9|89
1635861300000|2021-11-02 13:55:00|9139.9|9134.9|9136.4|9131.4|9141.4|9136.4|9135.4|9130.4|55
1635861600000|2021-11-02 14:00:00|9135.9|9130.9|9138.4|9133.4|9138.9|9133.9|9132.4|9127.4|73
1635861900000|2021-11-02 14:05:00|9137.9|9132.9|9134.4|9129.4|9139.4|9134.4|9133.9|9128.9|111
1635862200000|2021-11-02 14:10:00|9134.9|9129.9|9126.9|9121.9|9136.4|9131.4|9124.4|9119.4|78
1635862500000|2021-11-02 14:15:00|9127.4|9122.4|9122.4|9117.4|9129.9|9124.9|9120.9|9115.9|96
1635862800000|2021-11-02 14:20:00|9123.4|9118.4|9117.4|9112.4|9123.9|9118.9|9116.4|9111.4|131
1635863100000|2021-11-02 14:25:00|9116.9|9111.9|9109.9|9104.9|9117.4|9112.4|9109.9|9104.9|128
1635863400000|2021-11-02 14:30:00|9109.4|9104.4|9110.4|9105.4|9111.4|9106.4|9105.9|9100.9|184
1635863700000|2021-11-02 14:35:00|9109.4|9104.4|9117.4|9112.4|9119.4|9114.4|9108.4|9103.4|126
1635864000000|2021-11-02 14:40:00|9116.9|9111.9|9116.9|9111.9|9121.4|9116.4|9114.4|9109.4|139
1635864300000|2021-11-02 14:45:00|9117.4|9112.4|9115.9|9110.9|9118.4|9113.4|9112.9|9107.9|74
1635864600000|2021-11-02 14:50:00|9115.4|9110.4|9113.4|9108.4|9116.9|9111.9|9112.4|9107.4|94
1635864900000|2021-11-02 14:55:00|9113.9|9108.9|9114.9|9109.9|9116.4|9111.4|9110.9|9105.9|139
1635865200000|2021-11-02 15:00:00|9115.4|9110.4|9122.4|9117.4|9128.4|9123.4|9114.4|9109.4|92
1635865500000|2021-11-02 15:05:00|9122.9|9117.9|9125.9|9120.9|9128.9|9123.9|9122.4|9117.4|52
1635865800000|2021-11-02 15:10:00|9127.1|9122.1|9124.6|9119.6|9128.1|9123.1|9121.6|9116.6|63
1635866100000|2021-11-02 15:15:00|9125.1|9120.1|9126.1|9121.1|9127.6|9122.6|9123.6|9118.6|70
1635866400000|2021-11-02 15:20:00|9126.6|9121.6|9133.6|9128.6|9134.6|9129.6|9119.1|9114.1|119
1635866700000|2021-11-02 15:25:00|9132.6|9127.6|9134.1|9129.1|9134.6|9129.6|9128.6|9123.6|224
1635867000000|2021-11-02 15:30:00|9134.6|9129.6|9134.6|9129.6|9135.1|9130.1|9130.1|9125.1|85
1635867300000|2021-11-02 15:35:00|9135.1|9130.1|9134.1|9129.1|9136.6|9131.6|9132.1|9127.1|59
1635867600000|2021-11-02 15:40:00|9133.6|9128.6|9126.1|9121.1|9133.6|9128.6|9126.1|9121.1|51
1635867900000|2021-11-02 15:45:00|9126.6|9121.6|9123.1|9118.1|9127.6|9122.6|9121.1|9116.1|101
1635868200000|2021-11-02 15:50:00|9123.6|9118.6|9118.6|9113.6|9123.6|9118.6|9118.6|9113.6|115
1635868500000|2021-11-02 15:55:00|9119.6|9114.6|9113.6|9108.6|9119.6|9114.6|9110.6|9105.6|136
1635868800000|2021-11-02 16:00:00|9113.1|9108.1|9121.6|9116.6|9122.6|9117.6|9113.1|9108.1|91
1635869100000|2021-11-02 16:05:00|9121.1|9116.1|9116.6|9111.6|9121.6|9116.6|9115.6|9110.6|110
1635869400000|2021-11-02 16:10:00|9116.1|9111.1|9113.6|9108.6|9116.6|9111.6|9109.6|9104.6|123
1635869700000|2021-11-02 16:15:00|9112.6|9107.6|9113.6|9108.6|9114.6|9109.6|9110.6|9105.6|120
1635870000000|2021-11-02 16:20:00|9114.1|9109.1|9109.6|9104.6|9116.6|9111.6|9109.1|9104.1|198
1635870300000|2021-11-02 16:25:00|9110.1|9105.1|9108.1|9103.1|9110.6|9105.6|9106.1|9101.1|376
1635870600000|2021-11-02 16:30:00|9103.9|9097.9|9105.9|9098.9|9107.9|9101.9|9102.9|9095.9|759
1635870900000|2021-11-02 16:35:00|9106.9|9100.9|9111.9|9105.9|9112.9|9105.9|9105.9|9099.9|707
1635871200000|2021-11-02 16:40:00|9112.9|9104.9|9109.9|9102.9|9112.9|9105.9|9108.9|9102.9|24
1635871500000|2021-11-02 16:45:00|9108.9|9103.9|9111.9|9105.9|9111.9|9105.9|9108.9|9101.9|29
1635871800000|2021-11-02 16:50:00|9110.9|9104.9|9112.9|9106.9|9112.9|9106.9|9108.9|9102.9|37
1635872100000|2021-11-02 16:55:00|9113.9|9107.9|9117.9|9111.9|9120.9|9114.9|9111.9|9105.9|125
1635872400000|2021-11-02 17:00:00|9116.9|9110.9|9120.9|9113.9|9122.9|9116.9|9116.9|9109.9|71
1635872700000|2021-11-02 17:05:00|9119.9|9112.9|9112.9|9106.9|9119.9|9112.9|9112.9|9106.9|30
1635873000000|2021-11-02 17:10:00|9113.9|9105.9|9110.9|9104.9|9113.9|9106.9|9110.9|9104.9|23
1635873300000|2021-11-02 17:15:00|9109.9|9103.9|9111.9|9104.9|9111.9|9104.9|9109.9|9103.9|3
1635873600000|2021-11-02 17:20:00|9110.9||9110.9||9111.9||9110.9||2
1635873900000|2021-11-02 17:25:00|9109.9|9103.9|9106.9|9099.9|9109.9|9103.9|9105.9|9099.9|10
1635874200000|2021-11-02 17:30:00|9105.9|9100.9|9107.9|9101.9|9107.9|9101.9|9105.9|9100.9|10
1635874500000|2021-11-02 17:35:00|9108.9|9100.9|9107.9|9101.9|9109.9|9102.9|9105.9|9098.9|7
1635874800000|2021-11-02 17:40:00|9106.9|9100.9|9105.9|9099.9|9107.9|9101.9|9104.9|9098.9|32
1635875100000|2021-11-02 17:45:00|9104.9|9098.9|9099.9|9093.9|9104.9|9098.9|9099.9|9093.9|57
1635875400000|2021-11-02 17:50:00|9100.9|9092.9|9101.9|9095.9|9101.9|9095.9|9098.9|9092.9|23
1635875700000|2021-11-02 17:55:00|9102.9|9096.9|9100.9|9093.9|9103.9|9097.9|9099.9|9092.9|21
1635876000000|2021-11-02 18:00:00|9101.9|9094.9|9101.9|9094.9|9101.9|9094.9|9098.9|9092.9|6
1635876300000|2021-11-02 18:05:00|9100.9|9093.9|9098.9|9091.9|9100.9|9093.9|9098.9|9091.9|3
1635876600000|2021-11-02 18:10:00|9099.9|9092.9|9098.9|9091.9|9099.9|9092.9|9098.9|9091.9|4
1635876900000|2021-11-02 18:15:00||9090.9||9092.9||9092.9||9090.9|6
1635877200000|2021-11-02 18:20:00||9091.9||9092.9||9092.9||9091.9|3
1635877500000|2021-11-02 18:25:00|9099.9|9093.9|9101.9|9094.9|9103.9|9097.9|9099.9|9092.9|5
1635877800000|2021-11-02 18:30:00|9102.9|9095.9|9106.9|9100.9|9106.9|9100.9|9101.9|9094.9|22
1635878100000|2021-11-02 18:35:00|9107.9|9101.9|9112.9|9106.9|9114.9|9108.9|9107.9|9101.9|33
1635878400000|2021-11-02 18:40:00|9113.9|9105.9|9111.9|9104.9|9114.9|9108.9|9109.9|9103.9|26
1635878700000|2021-11-02 18:45:00|9112.9|9103.9|9113.9|9105.9|9113.9|9105.9|9112.9|9103.9|7
1635879000000|2021-11-02 18:50:00|9112.9|9106.9|9112.9|9105.9|9112.9|9106.9|9111.9|9105.9|4
1635879300000|2021-11-02 18:55:00|9113.9|9106.9|9117.2|9105.2|9117.2|9108.9|9111.9|9105.2|22
1635879600000|2021-11-02 19:00:00|9117.1|9105.1|9118.1|9106.1|9119.2|9107.2|9117.1|9105.1|0
1635879900000|2021-11-02 19:05:00|9118|9106|9118.3|9106.3|9119.2|9107.2|9116.9|9104.9|0
1635880200000|2021-11-02 19:10:00|9118.2|9106.2|9116.9|9104.9|9118.3|9106.3|9115.9|9103.9|0
1635880500000|2021-11-02 19:15:00|9117|9105|9116.6|9104.6|9118|9106|9115.7|9103.7|0
1635880800000|2021-11-02 19:20:00|9115.7|9103.7|9114.7|9102.7|9116.6|9104.6|9114.6|9102.6|0
1635881100000|2021-11-02 19:25:00|9114.6|9102.6|9116.1|9104.1|9116.1|9104.1|9114|9102|0
1635881400000|2021-11-02 19:30:00|9116.2|9104.2|9115.7|9103.7|9116.3|9104.3|9113.5|9101.5|0
1635881700000|2021-11-02 19:35:00|9115.6|9103.6|9114.5|9102.5|9115.9|9103.9|9114.5|9102.5|0
1635882000000|2021-11-02 19:40:00|9114.6|9102.6|9118.9|9106.9|9118.9|9106.9|9113.6|9101.6|0
1635882300000|2021-11-02 19:45:00|9119|9107|9118.2|9106.2|9120.4|9108.4|9116.9|9104.9|0
1635882600000|2021-11-02 19:50:00|9118.1|9106.1|9113.4|9101.4|9118.3|9106.3|9111.2|9099.2|0
1635882900000|2021-11-02 19:55:00|9113.5|9101.5|9115.2|9103.2|9115.3|9103.3|9111.1|9099.1|0
1635883200000|2021-11-02 20:00:00|9114.3|9102.3|9112.4|9100.4|9115.3|9103.3|9111.5|9099.5|0
1635883500000|2021-11-02 20:05:00|9112.5|9100.5|9112.7|9100.7|9112.9|9100.9|9111.5|9099.5|0
1635883800000|2021-11-02 20:10:00|9112.6|9100.6|9114.6|9102.6|9115.8|9103.8|9112.6|9100.6|0
1635884100000|2021-11-02 20:15:00|9114.7|9102.7|9113.7|9101.7|9114.8|9102.8|9113.7|9101.7|0
1635884400000|2021-11-02 20:20:00|9113.9|9101.9|9114.6|9102.6|9114.7|9102.7|9113.8|9101.8|0
1635884700000|2021-11-02 20:25:00|9115.5|9103.5|9114.7|9102.7|9116.5|9104.5|9114.7|9102.7|0
1635885000000|2021-11-02 20:30:00|9114.3|9102.3|9115.7|9103.7|9115.7|9103.7|9113.8|9101.8|0
1635885300000|2021-11-02 20:35:00|9115.6|9103.6|9116.6|9104.6|9116.7|9104.7|9115.6|9103.6|0
1635885600000|2021-11-02 20:40:00|9116.5|9104.5|9117.6|9105.6|9117.6|9105.6|9115.6|9103.6|0
1635885900000|2021-11-02 20:45:00|9116.7|9104.7|9116.5|9104.5|9117.6|9105.6|9115.6|9103.6|0
1635886200000|2021-11-02 20:50:00|9116.6|9104.6|9116.6|9104.6|9116.6|9104.6|9114.8|9102.8|0
1635886500000|2021-11-02 20:55:00|9116.1|9104.1|9117.4|9105.4|9118.9|9106.9|9116.1|9104.1|0
1635886800000|2021-11-02 21:00:00|9117.6|9105.6|9117.6|9105.6|9117.6|9105.6|9117.4|9105.4|0
1635887100000|2021-11-02 21:05:00|9118|9106|9117.4|9105.4|9118|9106|9117.4|9105.4|0
1635887400000|2021-11-02 21:10:00|9117.6|9105.6|9117.4|9105.4|9117.6|9105.6|9117.4|9105.4|0
1635887700000|2021-11-02 21:15:00|9117.6|9105.6|9117.5|9105.5|9117.6|9105.6|9117.5|9105.5|0
1635888000000|2021-11-02 21:20:00|9117.7|9105.7|9117.5|9105.5|9117.7|9105.7|9117.5|9105.5|0
1635888300000|2021-11-02 21:25:00|9117.3|9105.3|9117.3|9105.3|9117.7|9105.7|9117.3|9105.3|0
1635888600000|2021-11-02 21:30:00|9117.5|9105.5|9117.7|9105.7|9118.3|9106.3|9117.5|9105.5|0
1635888900000|2021-11-02 21:35:00|9117.5|9105.5|9117.3|9105.3|9117.7|9105.7|9117.3|9105.3|0
1635889200000|2021-11-02 21:40:00|9117.1|9105.1|9117|9105|9117.1|9105.1|9117|9105|0
1635889500000|2021-11-02 21:45:00|9116.8|9104.8|9116.8|9104.8|9116.8|9104.8|9116.6|9104.6|0
1635889800000|2021-11-02 21:50:00|9116.6|9104.6|9117.1|9105.1|9117.3|9105.3|9116.6|9104.6|0
1635890100000|2021-11-02 21:55:00|9117|9105|9116.8|9104.8|9117|9105|9116.4|9104.4|0
1635890400000|2021-11-02 22:00:00|9117.4|9105.4|9115.1|9103.1|9117.8|9105.8|9114.6|9102.6|0
1635890700000|2021-11-02 22:05:00|9115.5|9103.5|9113.6|9101.6|9115.5|9103.5|9113.2|9101.2|0
1635891000000|2021-11-02 22:10:00|9113.8|9101.8|9114.6|9102.6|9115.5|9103.5|9113.6|9101.6|0
1635891300000|2021-11-02 22:15:00|9114|9102|9114|9102|9114.6|9102.6|9114|9102|0
1635891600000|2021-11-02 22:20:00|9114.4|9102.4|9114.6|9102.6|9114.6|9102.6|9113.6|9101.6|0
1635891900000|2021-11-02 22:25:00|9114|9102|9114|9102|9114|9102|9113.6|9101.6|0
1635892200000|2021-11-02 22:30:00|9113.8|9101.8|9114|9102|9114.6|9102.6|9113.6|9101.6|0
1635892500000|2021-11-02 22:35:00|9114.4|9102.4|9115.1|9103.1|9115.1|9103.1|9114|9102|0
1635892800000|2021-11-02 22:40:00|9115.5|9103.5|9116.1|9104.1|9116.1|9104.1|9114.6|9102.6|0
1635893100000|2021-11-02 22:45:00|9116.2|9104.2|9116.5|9104.5|9117|9105|9116.2|9104.2|0
1635893400000|2021-11-02 22:50:00|9116.1|9104.1|9113.6|9101.6|9116.1|9104.1|9112.7|9100.7|0
1635893700000|2021-11-02 22:55:00|9113.5|9101.5|9112.7|9100.7|9113.6|9101.6|9112.7|9100.7|0
1635894000000|2021-11-02 23:00:00|9112.8|9100.8|9114.6|9102.6|9114.6|9102.6|9112.8|9100.8|0
1635894300000|2021-11-02 23:05:00|9114|9102|9113.6|9101.6|9115.1|9103.1|9113.6|9101.6|0
1635894600000|2021-11-02 23:10:00|9113.4|9101.4|9113.2|9101.2|9114|9102|9112.7|9100.7|0
1635894900000|2021-11-02 23:15:00|9113.1|9101.1|9112.9|9100.9|9113.6|9101.6|9112.7|9100.7|0
1635895200000|2021-11-02 23:20:00|9113|9101|9112.7|9100.7|9113.2|9101.2|9112.1|9100.1|0
1635895500000|2021-11-02 23:25:00|9112.1|9100.1|9114.6|9102.6|9115.1|9103.1|9112.1|9100.1|0
1635895800000|2021-11-02 23:30:00|9114|9102|9114|9102|9114.6|9102.6|9113.6|9101.6|0
1635896100000|2021-11-02 23:35:00|9114.4|9102.4|9114|9102|9114.6|9102.6|9113.6|9101.6|0
1635896400000|2021-11-02 23:40:00|9113.6|9101.6|9113.2|9101.2|9113.6|9101.6|9112.1|9100.1|0
1635896700000|2021-11-02 23:45:00|9113.6|9101.6|9113.2|9101.2|9113.6|9101.6|9112.7|9100.7|0
1635897000000|2021-11-02 23:50:00|9113.1|9101.1|9112.7|9100.7|9113.2|9101.2|9112.1|9100.1|0
1635897300000|2021-11-02 23:55:00|9112.3|9100.3|9112.7|9100.7|9112.7|9100.7|9111.7|9099.7|0
1635897600000|2021-11-03 00:00:00|9112.1|9100.1|9111.2|9099.2|9112.7|9100.7|9110.6|9098.6|0
1635897900000|2021-11-03 00:05:00|9111.3|9099.3|9109.8|9097.8|9112.1|9100.1|9109.8|9097.8|0
1635898200000|2021-11-03 00:10:00|9110|9098|9111.2|9099.2|9111.7|9099.7|9109.8|9097.8|0
1635898500000|2021-11-03 00:15:00|9111.3|9099.3|9108.3|9096.3|9111.7|9099.7|9104.1|9092.1|0
1635898800000|2021-11-03 00:20:00|9108.2|9096.2|9106.7|9094.7|9110.4|9098.4|9106.7|9094.7|0
1635899100000|2021-11-03 00:25:00|9106.9|9094.9|9108.3|9096.3|9108.3|9096.3|9106.2|9094.2|0
1635899400000|2021-11-03 00:30:00|9108.7|9096.7|9110.2|9098.2|9111.3|9099.3|9108.7|9096.7|0
1635899700000|2021-11-03 00:35:00|9110.1|9098.1|9113.3|9101.3|9113.3|9101.3|9109.7|9097.7|0
1635900000000|2021-11-03 00:40:00|9113.1|9101.1|9112.7|9100.7|9113.3|9101.3|9112.2|9100.2|0
1635900300000|2021-11-03 00:45:00|9112.5|9100.5|9112.3|9100.3|9113.3|9101.3|9111.2|9099.2|0
1635900600000|2021-11-03 00:50:00|9112.7|9100.7|9115.3|9103.3|9116.4|9104.4|9112.7|9100.7|0
1635900900000|2021-11-03 00:55:00|9115.7|9103.7|9116.4|9104.4|9116.4|9104.4|9115.3|9103.3|0
1635901200000|2021-11-03 01:00:00|9116.3|9104.3|9119.9|9107.9|9120.5|9108.5|9115.3|9103.3|0
1635901500000|2021-11-03 01:05:00|9119.7|9107.7|9117.4|9105.4|9119.8|9107.8|9117.4|9105.4|0
1635901800000|2021-11-03 01:10:00|9117.8|9105.8|9122.5|9110.5|9122.5|9110.5|9117.8|9105.8|0
1635902100000|2021-11-03 01:15:00|9122.9|9110.9|9124.5|9112.5|9125.5|9113.5|9121.4|9109.4|0
1635902400000|2021-11-03 01:20:00|9124.3|9112.3|9124.5|9112.5|9125|9113|9123.5|9111.5|0
1635902700000|2021-11-03 01:25:00|9124.6|9112.6|9126.6|9114.6|9127.6|9115.6|9124.5|9112.5|0
1635903000000|2021-11-03 01:30:00|9126.5|9114.5|9125.6|9113.6|9126.6|9114.6|9124.5|9112.5|0
1635903300000|2021-11-03 01:35:00|9125.7|9113.7|9129.7|9117.7|9130.7|9118.7|9125.5|9113.5|0
1635903600000|2021-11-03 01:40:00|9129.3|9117.3|9126.6|9114.6|9129.7|9117.7|9126.6|9114.6|0
1635903900000|2021-11-03 01:45:00|9126.5|9114.5|9121.4|9109.4|9126.6|9114.6|9121.4|9109.4|0
1635904200000|2021-11-03 01:50:00|9120.8|9108.8|9123.9|9111.9|9124.5|9112.5|9119.8|9107.8|0
1635904500000|2021-11-03 01:55:00|9124.1|9112.1|9119.4|9107.4|9124.5|9112.5|9118.8|9106.8|0
1635904800000|2021-11-03 02:00:00|9119.3|9107.3|9116.3|9104.3|9119.4|9107.4|9115.2|9103.2|0
1635905100000|2021-11-03 02:05:00|9115.9|9103.9|9114.3|9102.3|9116.4|9104.4|9114.2|9102.2|0
1635905400000|2021-11-03 02:10:00|9114.4|9102.4|9115.8|9103.8|9116.4|9104.4|9114.3|9102.3|0
1635905700000|2021-11-03 02:15:00|9115.6|9103.6|9114.4|9102.4|9116.4|9104.4|9114.3|9102.3|0
1635906000000|2021-11-03 02:20:00|9115.4|9103.4|9118.5|9106.5|9118.5|9106.5|9115.4|9103.4|0
1635906300000|2021-11-03 02:25:00|9118.4|9106.4|9117.4|9105.4|9118.5|9106.5|9117.4|9105.4|0
1635906600000|2021-11-03 02:30:00|9117|9105|9114.3|9102.3|9118.5|9106.5|9114.3|9102.3|0
1635906900000|2021-11-03 02:35:00|9114.5|9102.5|9115.1|9103.1|9116.3|9104.3|9113.2|9101.2|0
1635907200000|2021-11-03 02:40:00|9114.5|9102.5|9115.1|9103.1|9115.1|9103.1|9114|9102|0
1635907500000|2021-11-03 02:45:00|9115.3|9103.3|9117.1|9105.1|9117.1|9105.1|9115.1|9103.1|0
1635907800000|2021-11-03 02:50:00|9117.5|9105.5|9117.1|9105.1|9118.1|9106.1|9117.1|9105.1|0
1635908100000|2021-11-03 02:55:00|9116.7|9104.7|9114|9102|9116.7|9104.7|9113|9101|0
1635908400000|2021-11-03 03:00:00|9114.2|9102.2|9114.1|9102.1|9115.1|9103.1|9113|9101|0
1635908700000|2021-11-03 03:05:00|9114|9102|9114.1|9102.1|9115.1|9103.1|9113|9101|0
1635909000000|2021-11-03 03:10:00|9113.9|9101.9|9113|9101|9114.1|9102.1|9113|9101|0
1635909300000|2021-11-03 03:15:00|9113.1|9101.1|9113|9101|9114.1|9102.1|9113|9101|0
1635909600000|2021-11-03 03:20:00|9113.1|9101.1|9113|9101|9113.1|9101.1|9113|9101|0
1635909900000|2021-11-03 03:25:00|9112.6|9100.6|9113|9101|9113|9101|9112|9100|0
1635910500000|2021-11-03 03:35:00|9112.9|9100.9|9111.7|9099.7|9112.9|9100.9|9111.7|9099.7|0
1635910800000|2021-11-03 03:40:00|9111.6|9099.6|9111.8|9099.8|9111.8|9099.8|9110.8|9098.8|0
1635911100000|2021-11-03 03:45:00|9111.4|9099.4|9110.7|9098.7|9111.4|9099.4|9109.7|9097.7|0
1635911400000|2021-11-03 03:50:00|9110.3|9098.3|9110.7|9098.7|9110.7|9098.7|9109.7|9097.7|0
1635911700000|2021-11-03 03:55:00|9111.1|9099.1|9110.7|9098.7|9111.7|9099.7|9110.7|9098.7|0
1635912000000|2021-11-03 04:00:00|9110.9|9098.9|9111.7|9099.7|9111.7|9099.7|9110.9|9098.9|0
1635912300000|2021-11-03 04:05:00|9112.1|9100.1|9112.2|9100.2|9112.8|9100.8|9111.7|9099.7|0
1635912600000|2021-11-03 04:10:00|9112.4|9100.4|9111.7|9099.7|9112.8|9100.8|9111.7|9099.7|0
1635912900000|2021-11-03 04:15:00|9112.2|9100.2|9111.7|9099.7|9112.8|9100.8|9111.7|9099.7|0
1635913200000|2021-11-03 04:20:00|9111.9|9099.9|9112.7|9100.7|9112.7|9100.7|9111.7|9099.7|0
1635913500000|2021-11-03 04:25:00|9112.3|9100.3|9110.7|9098.7|9112.3|9100.3|9110.7|9098.7|0
1635913800000|2021-11-03 04:30:00|9110.9|9098.9|9110.7|9098.7|9111.2|9099.2|9110.7|9098.7|0
1635914100000|2021-11-03 04:35:00|9110.3|9098.3|9109.7|9097.7|9110.3|9098.3|9109.7|9097.7|0
1635914700000|2021-11-03 04:45:00|9110.1|9098.1|9110.8|9098.8|9110.8|9098.8|9109.8|9097.8|0
1635915000000|2021-11-03 04:50:00|9110.7|9098.7|9110.8|9098.8|9110.8|9098.8|9109.7|9097.7|0
1635915300000|2021-11-03 04:55:00|9110.7|9098.7|9110.8|9098.8|9110.8|9098.8|9109.7|9097.7|0
1635915600000|2021-11-03 05:00:00|9110.9|9098.9|9112.8|9100.8|9112.8|9100.8|9110.8|9098.8|0
1635915900000|2021-11-03 05:05:00|9112.7|9100.7|9108.6|9096.6|9112.7|9100.7|9108.6|9096.6|0
1635916200000|2021-11-03 05:10:00|9107.6|9095.6|9107.6|9095.6|9108.6|9096.6|9107.6|9095.6|0
1635916500000|2021-11-03 05:15:00|9107.8|9095.8|9108.6|9096.6|9108.6|9096.6|9107.6|9095.6|0
1635916800000|2021-11-03 05:20:00|9109|9097|9109.6|9097.6|9110.6|9098.6|9108.6|9096.6|0
1635917100000|2021-11-03 05:25:00|9110|9098|9110.6|9098.6|9110.7|9098.7|9110|9098|0
1635917400000|2021-11-03 05:30:00|9110.3|9098.3|9107.6|9095.6|9110.7|9098.7|9107.6|9095.6|0
1635917700000|2021-11-03 05:35:00|9107.3|9095.3|9106.6|9094.6|9107.3|9095.3|9105.6|9093.6|0
1635918000000|2021-11-03 05:40:00|9107|9095|9106.6|9094.6|9107.6|9095.6|9105.6|9093.6|0
1635918300000|2021-11-03 05:45:00|9106.2|9094.2|9105.6|9093.6|9106.2|9094.2|9104.6|9092.6|0
1635918600000|2021-11-03 05:50:00|9106.6|9094.6|9105.6|9093.6|9106.6|9094.6|9105.6|9093.6|0
1635918900000|2021-11-03 05:55:00|9106|9094|9106.6|9094.6|9107.1|9095.1|9105|9093|0
1635919200000|2021-11-03 06:00:00|9107|9095|9107.6|9095.6|9108.6|9096.6|9106.6|9094.6|0
1635919500000|2021-11-03 06:05:00|9107.5|9095.5|9107.5|9095.5|9107.6|9095.6|9106.5|9094.5|0
1635919800000|2021-11-03 06:10:00|9107.6|9095.6|9110.7|9098.7|9110.7|9098.7|9107.5|9095.5|0
1635920100000|2021-11-03 06:15:00|9111.1|9099.1|9113.8|9101.8|9113.8|9101.8|9111.1|9099.1|0
1635920400000|2021-11-03 06:20:00|9113.7|9101.7|9114.9|9102.9|9114.9|9102.9|9112.7|9100.7|0
1635920700000|2021-11-03 06:25:00|9115.2|9103.2|9114.9|9102.9|9117.9|9105.9|9114.8|9102.8|0
1635921000000|2021-11-03 06:30:00|9115|9103|9110.8|9098.8|9115.3|9103.3|9110.8|9098.8|0
1635921300000|2021-11-03 06:35:00|9110.7|9098.7|9108.8|9096.8|9111.8|9099.8|9108.7|9096.7|0
1635921600000|2021-11-03 06:40:00|9108.7|9096.7|9107.7|9095.7|9108.7|9096.7|9107.7|9095.7|0
1635921900000|2021-11-03 06:45:00|9107.3|9095.3|9105.6|9093.6|9107.3|9095.3|9105.6|9093.6|0
1635922200000|2021-11-03 06:50:00|9105.8|9093.8|9107.7|9095.7|9108.7|9096.7|9105.6|9093.6|0
1635922500000|2021-11-03 06:55:00|9107.9|9095.9|9110.7|9098.7|9110.7|9098.7|9107.1|9095.1|0
1635922800000|2021-11-03 07:00:00|9109.7|9097.7|9104.9|9099.9|9112.9|9107.9|9104.9|9094.9|57
1635923100000|2021-11-03 07:05:00|9103.4|9098.4|9100.9|9095.9|9104.9|9099.9|9099.9|9094.9|13
1635923400000|2021-11-03 07:10:00|9101.4|9096.4|9099.9|9094.9|9101.9|9096.9|9099.4|9094.4|4
1635923700000|2021-11-03 07:15:00|9100.4|9095.4|9100.9|9095.9|9100.9|9095.9|9097.9|9092.9|8
1635924000000|2021-11-03 07:20:00|9104.9|9099.9|9105.9|9100.9|9105.9|9100.9|9102.4|9097.4|0
1635924300000|2021-11-03 07:25:00|9104.9|9099.9|9105.4|9100.4|9107.9|9102.9|9102.9|9097.9|21
1635924600000|2021-11-03 07:30:00|9106.4|9101.4|9097.4|9092.4|9106.4|9101.4|9093.4|9088.4|30
1635924900000|2021-11-03 07:35:00|9097.9|9092.9|9094.4|9089.4|9098.9|9093.9|9094.4|9089.4|8
1635925200000|2021-11-03 07:40:00|9094.9|9089.9|9090.4|9085.4|9097.9|9092.9|9089.4|9084.4|27
1635925500000|2021-11-03 07:45:00|9090.9|9085.9|9097.4|9092.4|9098.4|9093.4|9090.4|9085.4|7
1635925800000|2021-11-03 07:50:00|9097.9|9092.9|9105.4|9100.4|9105.4|9100.4|9097.9|9092.9|9
1635926100000|2021-11-03 07:55:00|9105.9|9100.9|9102.9|9097.9|9110.4|9105.4|9102.9|9097.9|34
1635926400000|2021-11-03 08:00:00|9103.9|9098.9|9082.9|9077.9|9104.9|9099.9|9065.4|9060.4|631
1635926700000|2021-11-03 08:05:00|9083.9|9078.9|9069.9|9064.9|9085.9|9080.9|9068.9|9063.9|218
1635927000000|2021-11-03 08:10:00|9070.4|9065.4|9064.4|9059.4|9070.9|9065.9|9059.9|9054.9|175
1635927300000|2021-11-03 08:15:00|9062.9|9057.9|9076.9|9071.9|9076.9|9071.9|9060.4|9055.4|152
1635927600000|2021-11-03 08:20:00|9077.4|9072.4|9084.9|9079.9|9089.9|9084.9|9077.4|9072.4|130
1635927900000|2021-11-03 08:25:00|9084.4|9079.4|9079.9|9074.9|9085.9|9080.9|9075.4|9070.4|123
1635928200000|2021-11-03 08:30:00|9077.9|9072.9|9057.4|9052.4|9078.4|9073.4|9056.9|9051.9|121
1635928500000|2021-11-03 08:35:00|9058.4|9053.4|9058.9|9053.9|9061.4|9056.4|9051.9|9046.9|119
1635928800000|2021-11-03 08:40:00|9057.4|9052.4|9051.4|9046.4|9057.4|9052.4|9048.4|9043.4|96
1635929100000|2021-11-03 08:45:00|9052.4|9047.4|9047.4|9042.4|9052.4|9047.4|9042.9|9037.9|126
1635929400000|2021-11-03 08:50:00|9047.9|9042.9|9052.9|9047.9|9059.4|9054.4|9046.4|9041.4|125
1635929700000|2021-11-03 08:55:00|9052.4|9047.4|9050.4|9045.4|9058.4|9053.4|9049.4|9044.4|84
1635930000000|2021-11-03 09:00:00|9049.9|9044.9|9059.4|9054.4|9059.4|9054.4|9047.9|9042.9|45
1635930300000|2021-11-03 09:05:00|9058.9|9053.9|9067.9|9062.9|9068.4|9063.4|9058.4|9053.4|79
1635930600000|2021-11-03 09:10:00|9068.4|9063.4|9069.4|9064.4|9073.4|9068.4|9067.4|9062.4|90
1635930900000|2021-11-03 09:15:00|9069.9|9064.9|9059.4|9054.4|9069.9|9064.9|9058.9|9053.9|40
1635931200000|2021-11-03 09:20:00|9058.9|9053.9|9056.4|9051.4|9060.9|9055.9|9052.9|9047.9|46
1635931500000|2021-11-03 09:25:00|9056.9|9051.9|9053.9|9048.9|9061.4|9056.4|9053.4|9048.4|24
1635931800000|2021-11-03 09:30:00|9054.4|9049.4|9060.4|9055.4|9061.9|9056.9|9053.4|9048.4|47
1635932100000|2021-11-03 09:35:00|9060.9|9055.9|9049.9|9044.9|9062.4|9057.4|9048.4|9043.4|67
1635932400000|2021-11-03 09:40:00|9050.4|9045.4|9045.4|9040.4|9050.9|9045.9|9044.9|9039.9|32
1635932700000|2021-11-03 09:45:00|9044.9|9039.9|9040.4|9035.4|9044.9|9039.9|9035.9|9030.9|84
1635933000000|2021-11-03 09:50:00|9039.9|9034.9|9036.4|9031.4|9040.4|9035.4|9034.9|9029.9|60
1635933300000|2021-11-03 09:55:00|9036.9|9031.9|9036.9|9031.9|9039.4|9034.4|9031.9|9026.9|82
1635933600000|2021-11-03 10:00:00|9037.4|9032.4|9044.4|9039.4|9046.9|9041.9|9036.9|9031.9|58
1635933900000|2021-11-03 10:05:00|9043.9|9038.9|9043.4|9038.4|9045.9|9040.9|9038.9|9033.9|59
1635934200000|2021-11-03 10:10:00|9043.9|9038.9|9046.4|9041.4|9048.4|9043.4|9043.9|9038.9|42
1635934500000|2021-11-03 10:15:00|9045.9|9040.9|9037.4|9032.4|9048.9|9043.9|9037.4|9032.4|43
1635934800000|2021-11-03 10:20:00|9037.9|9032.9|9037.4|9032.4|9044.4|9039.4|9036.4|9031.4|56
1635935100000|2021-11-03 10:25:00|9037.9|9032.9|9040.9|9035.9|9041.9|9036.9|9035.4|9030.4|45
1635935400000|2021-11-03 10:30:00|9040.4|9035.4|9031.9|9026.9|9044.4|9039.4|9031.9|9026.9|31
1635935700000|2021-11-03 10:35:00|9032.4|9027.4|9038.4|9033.4|9038.4|9033.4|9030.9|9025.9|59
1635936000000|2021-11-03 10:40:00|9037.9|9032.9|9035.4|9030.4|9038.4|9033.4|9034.4|9029.4|30
1635936300000|2021-11-03 10:45:00|9034.9|9029.9|9030.4|9025.4|9034.9|9029.9|9029.9|9024.9|46
1635936600000|2021-11-03 10:50:00|9029.9|9024.9|9024.4|9019.4|9031.9|9026.9|9023.9|9018.9|63
1635936900000|2021-11-03 10:55:00|9023.9|9018.9|9023.9|9018.9|9023.9|9018.9|9018.4|9013.4|131
1635937200000|2021-11-03 11:00:00|9023.4|9018.4|9016.4|9011.4|9024.4|9019.4|9016.4|9011.4|133
1635937500000|2021-11-03 11:05:00|9015.9|9010.9|9007.9|9002.9|9015.9|9010.9|9007.9|9002.9|171
1635937800000|2021-11-03 11:10:00|9007.4|9002.4|9007.4|9002.4|9009.9|9004.9|9004.4|8999.4|141
1635938100000|2021-11-03 11:15:00|9006.9|9001.9|9001.4|8996.4|9007.4|9002.4|8999.9|8994.9|179
1635938400000|2021-11-03 11:20:00|9001.9|8996.9|9002.4|8997.4|9004.9|8999.9|8995.9|8990.9|199
1635938700000|2021-11-03 11:25:00|9002.9|8997.9|9003.4|8998.4|9005.4|9000.4|9001.4|8996.4|78
1635939000000|2021-11-03 11:30:00|9003.9|8998.9|9012.4|9007.4|9012.9|9007.9|9002.4|8997.4|97
1635939300000|2021-11-03 11:35:00|9011.9|9006.9|9012.9|9007.9|9014.9|9009.9|9010.4|9005.4|70
1635939600000|2021-11-03 11:40:00|9013.4|9008.4|9022.9|9017.9|9022.9|9017.9|9013.4|9008.4|61
1635939900000|2021-11-03 11:45:00|9022.4|9017.4|9017.9|9012.9|9023.9|9018.9|9017.9|9012.9|64
1635940200000|2021-11-03 11:50:00|9016.9|9011.9|9016.9|9011.9|9020.9|9015.9|9014.9|9009.9|64
1635940500000|2021-11-03 11:55:00|9017.9|9012.9|9022.9|9017.9|9022.9|9017.9|9015.9|9010.9|77
1635940800000|2021-11-03 12:00:00|9022.4|9017.4|9019.4|9014.4|9022.9|9017.9|9016.9|9011.9|40
1635941100000|2021-11-03 12:05:00|9019.9|9014.9|9020.9|9015.9|9024.9|9019.9|9016.9|9011.9|67
1635941400000|2021-11-03 12:10:00|9021.4|9016.4|9019.4|9014.4|9022.9|9017.9|9018.9|9013.9|54
1635941700000|2021-11-03 12:15:00|9020.9|9015.9|9014.4|9009.4|9021.9|9016.9|9012.9|9007.9|117
1635942000000|2021-11-03 12:20:00|9014.9|9009.9|9008.4|9003.4|9015.9|9010.9|9007.9|9002.9|109
1635942300000|2021-11-03 12:25:00|9007.9|9002.9|9006.4|9001.4|9009.9|9004.9|9003.4|8998.4|79
1635942600000|2021-11-03 12:30:00|9005.4|9000.4|9007.4|9002.4|9007.9|9002.9|8998.4|8993.4|70
1635942900000|2021-11-03 12:35:00|9006.9|9001.9|9012.9|9007.9|9015.4|9010.4|9005.9|9000.9|73
1635943200000|2021-11-03 12:40:00|9014.5|9009.5|9014.5|9009.5|9016|9011|9011.5|9006.5|41
1635943500000|2021-11-03 12:45:00|9014|9009|9012.5|9007.5|9017|9012|9011.5|9006.5|41
1635943800000|2021-11-03 12:50:00|9012|9007|9003|8998|9012|9007|9003|8998|54
1635944100000|2021-11-03 12:55:00|9002.5|8997.5|9005.5|9000.5|9009.5|9004.5|9001|8996|41
1635944400000|2021-11-03 13:00:00|9006.5|9001.5|8997.5|8992.5|9007.5|9002.5|8996.5|8991.5|84
1635944700000|2021-11-03 13:05:00|8996.5|8991.5|8993|8988|8996.5|8991.5|8992.5|8987.5|86
1635945000000|2021-11-03 13:10:00|8992.5|8987.5|9000.5|8995.5|9000.5|8995.5|8992.5|8987.5|55
1635945300000|2021-11-03 13:15:00|9000|8995|9001.5|8996.5|9004|8999|8999.5|8994.5|108
1635945600000|2021-11-03 13:20:00|9001|8996|9004|8999|9004.5|8999.5|8998.5|8993.5|122
1635945900000|2021-11-03 13:25:00|9003|8998|9001.5|8996.5|9006.5|9001.5|9001.5|8996.5|118
1635946200000|2021-11-03 13:30:00|9001|8996|9005|9000|9010|9005|8999.5|8994.5|138
1635946500000|2021-11-03 13:35:00|9004.5|8999.5|9002.5|8997.5|9006.5|9001.5|8998.5|8993.5|128
1635946800000|2021-11-03 13:40:00|9003.5|8998.5|9010.5|9005.5|9010.5|9005.5|9001|8996|89
1635947100000|2021-11-03 13:45:00|9011.5|9006.5|9012|9007|9016.5|9011.5|9009.5|9004.5|120
1635947400000|2021-11-03 13:50:00|9011.5|9006.5|9010|9005|9012|9007|9007.5|9002.5|97
1635947700000|2021-11-03 13:55:00|9010.5|9005.5|9009.5|9004.5|9015.5|9010.5|9009|9004|46
1635948000000|2021-11-03 14:00:00|9011.5|9006.5|9019|9014|9023|9018|9010|9005|102
1635948300000|2021-11-03 14:05:00|9018.5|9013.5|9023.5|9018.5|9023.5|9018.5|9016.5|9011.5|64
1635948600000|2021-11-03 14:10:00|9023|9018|9025.5|9020.5|9026.5|9021.5|9021.5|9016.5|71
1635948900000|2021-11-03 14:15:00|9025|9020|9026.5|9021.5|9027.5|9022.5|9023.5|9018.5|74
1635949200000|2021-11-03 14:20:00|9026|9021|9031|9026|9033.5|9028.5|9024.5|9019.5|94
1635949500000|2021-11-03 14:25:00|9030.5|9025.5|9026|9021|9031.5|9026.5|9022.5|9017.5|55
1635949800000|2021-11-03 14:30:00|9025.5|9020.5|9024.5|9019.5|9025.5|9020.5|9019|9014|97
1635950100000|2021-11-03 14:35:00|9025|9020|9017.5|9012.5|9025|9020|9016.5|9011.5|187
1635950400000|2021-11-03 14:40:00|9018|9013|9021|9016|9021.5|9016.5|9016.5|9011.5|118
1635950700000|2021-11-03 14:45:00|9020.5|9015.5|9014.5|9009.5|9020.5|9015.5|9013.5|9008.5|96
1635951000000|2021-11-03 14:50:00|9015|9010|9015.5|9010.5|9018.5|9013.5|9012.5|9007.5|63
1635951300000|2021-11-03 14:55:00|9016|9011|9018.5|9013.5|9018.5|9013.5|9014.5|9009.5|68
1635951600000|2021-11-03 15:00:00|9019|9014|9021|9016|9021|9016|9017.5|9012.5|58
1635951900000|2021-11-03 15:05:00|9020.5|9015.5|9015|9010|9020.5|9015.5|9010.5|9005.5|92
1635952200000|2021-11-03 15:10:00|9014.4|9009.4|9017.9|9012.9|9019.4|9014.4|9010.9|9005.9|56
1635952500000|2021-11-03 15:15:00|9016.9|9011.9|9009.9|9004.9|9017.9|9012.9|9008.9|9003.9|50
1635952800000|2021-11-03 15:20:00|9010.4|9005.4|9004.4|8999.4|9012.4|9007.4|9003.9|8998.9|71
1635953100000|2021-11-03 15:25:00|9003.9|8998.9|8998.4|8993.4|9003.9|8998.9|8997.9|8992.9|51
1635953400000|2021-11-03 15:30:00|8997.9|8992.9|9003.9|8998.9|9003.9|8998.9|8997.9|8992.9|136
1635953700000|2021-11-03 15:35:00|9004.9|8999.9|9005.9|9000.9|9006.9|9001.9|9004.9|8999.9|134
1635954000000|2021-11-03 15:40:00|9006.4|9001.4|9015.4|9010.4|9016.9|9011.9|9004.4|8999.4|177
1635954300000|2021-11-03 15:45:00|9014.9|9009.9|9016.4|9011.4|9016.9|9011.9|9012.4|9007.4|216
1635954600000|2021-11-03 15:50:00|9015.9|9010.9|9022.4|9017.4|9022.9|9017.9|9014.4|9009.4|305
1635954900000|2021-11-03 15:55:00|9021.9|9016.9|9023.4|9018.4|9025.9|9020.9|9018.9|9013.9|82
1635955200000|2021-11-03 16:00:00|9022.9|9017.9|9023.4|9018.4|9024.4|9019.4|9018.9|9013.9|61
1635955500000|2021-11-03 16:05:00|9023.9|9018.9|9024.9|9019.9|9026.4|9021.4|9020.4|9015.4|72
1635955800000|2021-11-03 16:10:00|9023.9|9018.9|9024.9|9019.9|9024.9|9019.9|9021.4|9016.4|54
1635956100000|2021-11-03 16:15:00|9024.4|9019.4|9017.4|9012.4|9024.9|9019.9|9015.4|9010.4|53
1635956400000|2021-11-03 16:20:00|9016.9|9011.9|9017.9|9012.9|9018.9|9013.9|9013.4|9008.4|125
1635956700000|2021-11-03 16:25:00|9017.4|9012.4|9024.4|9019.4|9026.4|9021.4|9014.9|9009.9|226
1635957000000|2021-11-03 16:30:00|9025.4|9018.4|9031.4|9025.4|9032.4|9025.4|9019.4|9013.4|499
1635957300000|2021-11-03 16:35:00|9030.4|9024.4|9035.4|9029.4|9037.4|9030.4|9030.4|9024.4|207
1635957600000|2021-11-03 16:40:00|9034.4|9028.4|9034.4|9028.4|9034.4|9029.4|9029.4|9023.4|53
1635957900000|2021-11-03 16:45:00|9035.4|9029.4|9035.4|9029.4|9037.4|9031.4|9035.4|9028.4|31
1635958200000|2021-11-03 16:50:00|9034.4|9028.4|9033.4|9027.4|9035.4|9028.4|9033.4|9027.4|23
1635958500000|2021-11-03 16:55:00|9034.4|9026.4|9034.4|9027.4|9035.4|9029.4|9033.4|9026.4|22
1635958800000|2021-11-03 17:00:00|9035.4|9028.4|9029.4|9022.4|9035.4|9028.4|9029.4|9022.4|34
1635959100000|2021-11-03 17:05:00|9030.4|9021.4|9030.4|9023.4|9030.4|9023.4|9029.4|9021.4|5
1635959400000|2021-11-03 17:10:00|9029.4|9022.4|9028.4|9021.4|9030.4|9024.4|9028.4|9021.4|13
1635959700000|2021-11-03 17:15:00|9027.4|9022.4|9028.4|9021.4|9028.4|9022.4|9027.4|9021.4|4
1635960000000|2021-11-03 17:20:00|9029.4|9022.4|9029.4|9023.4|9030.4|9023.4|9029.4|9022.4|2
1635960300000|2021-11-03 17:25:00|9030.4|9024.4|9032.4|9026.4|9032.4|9026.4|9029.4|9024.4|5
1635960600000|2021-11-03 17:30:00|9031.4|9025.4|9030.4|9023.4|9031.4|9025.4|9030.4|9023.4|3
1635960900000|2021-11-03 17:35:00|9031.4|9024.4|9030.4|9024.4|9031.4|9024.4|9030.4|9023.4|5
1635961200000|2021-11-03 17:40:00|9031.4|9023.4|9031.4|9025.4|9031.4|9025.4|9031.4|9023.4|2
1635961500000|2021-11-03 17:45:00|9030.4|9024.4|9029.4|9022.4|9030.4|9024.4|9028.4|9022.4|14
1635961800000|2021-11-03 17:50:00|9028.4|9023.4|9029.4|9023.4|9029.4|9023.4|9028.4|9022.4|6
1635962100000|2021-11-03 17:55:00|9028.4|9022.4|9030.4|9022.4|9031.4|9023.4|9027.4|9021.4|17
1635962400000|2021-11-03 18:00:00|9029.4|9021.4|9044.4|9037.4|9045.4|9038.4|9029.4|9021.4|39
1635962700000|2021-11-03 18:05:00|9043.4|9036.4|9045.4|9038.4|9045.4|9039.4|9043.4|9036.4|9
1635963000000|2021-11-03 18:10:00|9044.4|9037.4|9046.4|9040.4|9046.4|9040.4|9042.4|9035.4|6
1635963300000|2021-11-03 18:15:00|9047.4|9041.4|9053.4|9047.4|9053.4|9047.4|9047.4|9041.4|22
1635963600000|2021-11-03 18:20:00|9050.4|9046.4|9045.4|9039.4|9051.4|9046.4|9045.4|9038.4|32
1635963900000|2021-11-03 18:25:00|9047.4|9038.4|9048.4|9039.4|9049.4|9040.4|9044.4|9038.4|36
1635964200000|2021-11-03 18:30:00|9049.4|9040.4|9046.4|9040.4|9050.4|9044.4|9044.4|9036.4|11
1635964500000|2021-11-03 18:35:00|9048.4|9041.4|9049.4|9042.4|9049.4|9042.4|9048.4|9040.4|4
1635964800000|2021-11-03 18:40:00|9048.4|9041.4|9049.4|9041.4|9053.4|9046.4|9048.4|9040.4|15
1635965100000|2021-11-03 18:45:00|9048.4|9040.4|9055.4|9048.4|9059.4|9052.4|9048.4|9040.4|26
1635965400000|2021-11-03 18:50:00|9056.4|9049.4|9058.4|9051.4|9059.4|9053.4|9055.4|9048.4|18
1635965700000|2021-11-03 18:55:00|9059.4|9052.4|9060.4|9048.4|9062.4|9054.4|9052.9|9045.4|24
1635966000000|2021-11-03 19:00:00|9060.9|9048.9|9060.8|9048.8|9063.3|9051.3|9058.2|9046.2|0
1635966300000|2021-11-03 19:05:00|9060.9|9048.9|9063.2|9051.2|9065.2|9053.2|9059.6|9047.6|0
1635966600000|2021-11-03 19:10:00|9063.1|9051.1|9063.2|9051.2|9065.4|9053.4|9061.9|9049.9|0
1635966900000|2021-11-03 19:15:00|9064.1|9052.1|9061.8|9049.8|9065.1|9053.1|9061.8|9049.8|0
1635967200000|2021-11-03 19:20:00|9061.9|9049.9|9063.9|9051.9|9064.4|9052.4|9059.7|9047.7|0
1635967500000|2021-11-03 19:25:00|9064.3|9052.3|9065.3|9053.3|9065.3|9053.3|9061.4|9049.4|0
1635967800000|2021-11-03 19:30:00|9065.7|9053.7|9065.9|9053.9|9068.1|9056.1|9063.6|9051.6|0
1635968100000|2021-11-03 19:35:00|9065.8|9053.8|9063.9|9051.9|9065.9|9053.9|9061.9|9049.9|0
1635968400000|2021-11-03 19:40:00|9063.8|9051.8|9068.6|9056.6|9068.7|9056.7|9063.8|9051.8|0
1635968700000|2021-11-03 19:45:00|9068.7|9056.7|9070.3|9058.3|9071.1|9059.1|9068.5|9056.5|0
1635969000000|2021-11-03 19:50:00|9070.1|9058.1|9066.8|9054.8|9070.2|9058.2|9064.4|9052.4|0
1635969300000|2021-11-03 19:55:00|9066.9|9054.9|9068.3|9056.3|9070.1|9058.1|9065.4|9053.4|0
1635969600000|2021-11-03 20:00:00|9068.2|9056.2|9065.6|9053.6|9068.3|9056.3|9065.4|9053.4|0
1635969900000|2021-11-03 20:05:00|9065.7|9053.7|9066.7|9054.7|9068|9056|9065.7|9053.7|0
1635970200000|2021-11-03 20:10:00|9067.6|9055.6|9068.1|9056.1|9068.8|9056.8|9067.4|9055.4|0
1635970500000|2021-11-03 20:15:00|9068.2|9056.2|9068.5|9056.5|9068.6|9056.6|9067.6|9055.6|0
1635970800000|2021-11-03 20:20:00|9068.4|9056.4|9069.6|9057.6|9069.6|9057.6|9067.5|9055.5|0
1635971100000|2021-11-03 20:25:00|9069.5|9057.5|9068.4|9056.4|9069.5|9057.5|9067.4|9055.4|0
1635971400000|2021-11-03 20:30:00|9067.5|9055.5|9069.1|9057.1|9069.3|9057.3|9067.4|9055.4|0
1635971700000|2021-11-03 20:35:00|9069|9057|9069|9057|9070|9058|9069|9057|0
1635972000000|2021-11-03 20:40:00|9069.9|9057.9|9068.2|9056.2|9069.9|9057.9|9068.2|9056.2|0
1635972300000|2021-11-03 20:45:00|9068.1|9056.1|9070|9058|9070|9058|9067.2|9055.2|0
1635972600000|2021-11-03 20:50:00|9069.6|9057.6|9069.5|9057.5|9070.4|9058.4|9069.1|9057.1|0
1635972900000|2021-11-03 20:55:00|9068.6|9056.6|9069.4|9057.4|9069.9|9057.9|9068.4|9056.4|0
1635973200000|2021-11-03 21:00:00|9069.8|9057.8|9070|9058|9070.6|9058.6|9069.6|9057.6|0
1635973500000|2021-11-03 21:05:00|9070.2|9058.2|9070.9|9058.9|9071.1|9059.1|9070.1|9058.1|0
1635973800000|2021-11-03 21:10:00|9070.5|9058.5|9070.9|9058.9|9071.1|9059.1|9070.5|9058.5|0
1635974100000|2021-11-03 21:15:00|9070.5|9058.5|9070.4|9058.4|9070.7|9058.7|9070.3|9058.3|0
1635974400000|2021-11-03 21:20:00|9070.6|9058.6|9071.1|9059.1|9071.1|9059.1|9070.4|9058.4|0
1635974700000|2021-11-03 21:25:00|9071|9059|9070.6|9058.6|9071.1|9059.1|9070.6|9058.6|0
1635975000000|2021-11-03 21:30:00|9070.8|9058.8|9070.6|9058.6|9070.8|9058.8|9070.6|9058.6|0
1635975600000|2021-11-03 21:40:00|9071|9059|9070.8|9058.8|9071.3|9059.3|9070.6|9058.6|0
1635975900000|2021-11-03 21:45:00|9071|9059|9070.6|9058.6|9071.1|9059.1|9070.6|9058.6|0
1635976500000|2021-11-03 21:55:00|9070.4|9058.4|9070.4|9058.4|9070.6|9058.6|9070.2|9058.2|0
1635976800000|2021-11-03 22:00:00|9069.7|9057.7|9071.8|9059.8|9072.8|9060.8|9069.2|9057.2|0
1635977100000|2021-11-03 22:05:00|9072.4|9060.4|9073.7|9061.7|9074.2|9062.2|9071.7|9059.7|0
1635977400000|2021-11-03 22:10:00|9073.8|9061.8|9075|9063|9076|9064|9073.1|9061.1|0
1635977700000|2021-11-03 22:15:00|9075.6|9063.6|9075.1|9063.1|9077.5|9065.5|9075|9063|0
1635978000000|2021-11-03 22:20:00|9075.3|9063.3|9074|9062|9075.5|9063.5|9074|9062|0
1635978300000|2021-11-03 22:25:00|9073.6|9061.6|9073.6|9061.6|9074.6|9062.6|9073.6|9061.6|0
1635978600000|2021-11-03 22:30:00|9074|9062|9074.6|9062.6|9075.5|9063.5|9073.6|9061.6|0
1635978900000|2021-11-03 22:35:00|9074|9062|9073.1|9061.1|9074.6|9062.6|9073.1|9061.1|0
1635979200000|2021-11-03 22:40:00|9073.5|9061.5|9075|9063|9075|9063|9073.3|9061.3|0
1635979500000|2021-11-03 22:45:00|9075.4|9063.4|9076.8|9064.8|9076.8|9064.8|9075|9063|0
1635979800000|2021-11-03 22:50:00|9076.4|9064.4|9076.4|9064.4|9076.8|9064.8|9075.4|9063.4|0
1635980100000|2021-11-03 22:55:00|9076|9064|9076|9064|9076.8|9064.8|9076|9064|0
1635980400000|2021-11-03 23:00:00|9076.4|9064.4|9077.9|9065.9|9079.8|9067.8|9076|9064|0
1635980700000|2021-11-03 23:05:00|9077.8|9065.8|9084.3|9072.3|9085.3|9073.3|9077.5|9065.5|0
1635981000000|2021-11-03 23:10:00|9084.2|9072.2|9079.2|9067.2|9084.3|9072.3|9078.2|9066.2|0
1635981300000|2021-11-03 23:15:00|9078.8|9066.8|9080.2|9068.2|9080.2|9068.2|9078.2|9066.2|0
1635981600000|2021-11-03 23:20:00|9080.6|9068.6|9079.8|9067.8|9081.2|9069.2|9078.7|9066.7|0
1635981900000|2021-11-03 23:25:00|9079.7|9067.7|9080.2|9068.2|9081.2|9069.2|9079.3|9067.3|0
1635982200000|2021-11-03 23:30:00|9080.4|9068.4|9079.8|9067.8|9080.6|9068.6|9077.9|9065.9|0
1635982500000|2021-11-03 23:35:00|9080|9068|9080.2|9068.2|9080.2|9068.2|9078.7|9066.7|0
1635982800000|2021-11-03 23:40:00|9080.1|9068.1|9079.8|9067.8|9080.6|9068.6|9079.3|9067.3|0
1635983100000|2021-11-03 23:45:00|9080|9068|9082.2|9070.2|9082.8|9070.8|9080|9068|0
1635983400000|2021-11-03 23:50:00|9082.8|9070.8|9082.2|9070.2|9083.2|9071.2|9081.3|9069.3|0
1635983700000|2021-11-03 23:55:00|9082.1|9070.1|9083.6|9071.6|9084.2|9072.2|9081.3|9069.3|0
1635984000000|2021-11-04 00:00:00|9083.2|9071.2|9078.7|9066.7|9083.2|9071.2|9078.3|9066.3|0
1635984300000|2021-11-04 00:05:00|9078.8|9066.8|9078.7|9066.7|9079.8|9067.8|9077.9|9065.9|0
1635984600000|2021-11-04 00:10:00|9078.8|9066.8|9071.5|9059.5|9079.3|9067.3|9071.5|9059.5|0
1635984900000|2021-11-04 00:15:00|9071.1|9059.1|9071.9|9059.9|9074.9|9062.9|9071.1|9059.1|0
1635985200000|2021-11-04 00:20:00|9071.7|9059.7|9072.5|9060.5|9073.5|9061.5|9071.4|9059.4|0
1635985500000|2021-11-04 00:25:00|9072.3|9060.3|9071.4|9059.4|9073.5|9061.5|9070.4|9058.4|0
1635985800000|2021-11-04 00:30:00|9071.5|9059.5|9070.5|9058.5|9072.5|9060.5|9070.4|9058.4|0
1635986100000|2021-11-04 00:35:00|9070.4|9058.4|9066.3|9054.3|9070.4|9058.4|9065.3|9053.3|0
1635986400000|2021-11-04 00:40:00|9066|9054|9067.3|9055.3|9067.3|9055.3|9065.3|9053.3|0
1635986700000|2021-11-04 00:45:00|9067.2|9055.2|9069.3|9057.3|9069.3|9057.3|9066.2|9054.2|0
1635987000000|2021-11-04 00:50:00|9069.4|9057.4|9069.3|9057.3|9069.4|9057.4|9068.3|9056.3|0
1635987300000|2021-11-04 00:55:00|9069.4|9057.4|9068.3|9056.3|9069.4|9057.4|9068.3|9056.3|0
1635987600000|2021-11-04 01:00:00|9067.9|9055.9|9066.1|9054.1|9067.9|9055.9|9065.2|9053.2|0
1635987900000|2021-11-04 01:05:00|9066.2|9054.2|9068.2|9056.2|9068.2|9056.2|9066.1|9054.1|0
1635988200000|2021-11-04 01:10:00|9068.1|9056.1|9067.6|9055.6|9068.2|9056.2|9066.6|9054.6|0
1635988500000|2021-11-04 01:15:00|9067.8|9055.8|9067.1|9055.1|9068.2|9056.2|9065.1|9053.1|0
1635988800000|2021-11-04 01:20:00|9066.9|9054.9|9067.2|9055.2|9067.2|9055.2|9065.1|9053.1|0
1635989100000|2021-11-04 01:25:00|9066.8|9054.8|9067.3|9055.3|9068.3|9056.3|9066.2|9054.2|0
1635989400000|2021-11-04 01:30:00|9067.6|9055.6|9063.7|9051.7|9068.3|9056.3|9061.2|9049.2|0
1635989700000|2021-11-04 01:35:00|9063.5|9051.5|9062.2|9050.2|9065.3|9053.3|9061.1|9049.1|0
1635990000000|2021-11-04 01:40:00|9062.4|9050.4|9062.2|9050.2|9063.2|9051.2|9060.2|9048.2|0
1635990300000|2021-11-04 01:45:00|9062.3|9050.3|9061.2|9049.2|9064.3|9052.3|9060.2|9048.2|0
1635990600000|2021-11-04 01:50:00|9061.6|9049.6|9059.1|9047.1|9062.2|9050.2|9059.1|9047.1|0
1635990900000|2021-11-04 01:55:00|9059.5|9047.5|9059.6|9047.6|9061.1|9049.1|9058.1|9046.1|0
1635991200000|2021-11-04 02:00:00|9059.7|9047.7|9062.1|9050.1|9062.2|9050.2|9059.1|9047.1|0
1635991500000|2021-11-04 02:05:00|9061.2|9049.2|9061.6|9049.6|9063.2|9051.2|9061.1|9049.1|0
1635991800000|2021-11-04 02:10:00|9061.5|9049.5|9063.2|9051.2|9063.2|9051.2|9061.2|9049.2|0
1635992100000|2021-11-04 02:15:00|9063.6|9051.6|9063.3|9051.3|9064.3|9052.3|9062.2|9050.2|0
1635992400000|2021-11-04 02:20:00|9063.5|9051.5|9065.3|9053.3|9065.3|9053.3|9063.3|9051.3|0
1635992700000|2021-11-04 02:25:00|9064.9|9052.9|9064.3|9052.3|9065.3|9053.3|9064.3|9052.3|0
1635993000000|2021-11-04 02:30:00|9063.9|9051.9|9065.3|9053.3|9065.3|9053.3|9063.3|9051.3|0
1635993300000|2021-11-04 02:35:00|9066.3|9054.3|9065.3|9053.3|9066.3|9054.3|9064.7|9052.7|0
1635993600000|2021-11-04 02:40:00|9065.7|9053.7|9066.3|9054.3|9067.3|9055.3|9065.3|9053.3|0
1635993900000|2021-11-04 02:45:00|9066.5|9054.5|9066.3|9054.3|9067.3|9055.3|9066.3|9054.3|0
1635994200000|2021-11-04 02:50:00|9066.4|9054.4|9067.3|9055.3|9067.3|9055.3|9066.4|9054.4|0
1635994500000|2021-11-04 02:55:00|9067.2|9055.2|9066.8|9054.8|9067.2|9055.2|9065.3|9053.3|0
1635994800000|2021-11-04 03:00:00|9066.6|9054.6|9065.3|9053.3|9066.8|9054.8|9065.3|9053.3|0
1635995100000|2021-11-04 03:05:00|9065.5|9053.5|9066.3|9054.3|9066.3|9054.3|9065.3|9053.3|0
1635995400000|2021-11-04 03:10:00|9066.7|9054.7|9066.3|9054.3|9067.3|9055.3|9065.3|9053.3|0
1635995700000|2021-11-04 03:15:00|9066.7|9054.7|9066.8|9054.8|9067.3|9055.3|9066.3|9054.3|0
1635996000000|2021-11-04 03:20:00|9066.6|9054.6|9066.3|9054.3|9067.3|9055.3|9065.3|9053.3|0
1635996300000|2021-11-04 03:25:00|9066.1|9054.1|9065.3|9053.3|9066.3|9054.3|9065.3|9053.3|0
1635996600000|2021-11-04 03:30:00|9064.9|9052.9|9064.2|9052.2|9066.3|9054.3|9063.1|9051.1|0
1635996900000|2021-11-04 03:35:00|9064|9052|9065.2|9053.2|9066.2|9054.2|9063.6|9051.6|0
1635997200000|2021-11-04 03:40:00|9065|9053|9065.6|9053.6|9066.2|9054.2|9064.6|9052.6|0
1635997500000|2021-11-04 03:45:00|9065.4|9053.4|9065.1|9053.1|9066.2|9054.2|9065.1|9053.1|0
1635997800000|2021-11-04 03:50:00|9064.7|9052.7|9065.1|9053.1|9065.1|9053.1|9064.1|9052.1|0
1635998100000|2021-11-04 03:55:00|9064.9|9052.9|9065.1|9053.1|9065.1|9053.1|9064.1|9052.1|0
1635998400000|2021-11-04 04:00:00|9065.5|9053.5|9066.1|9054.1|9067.1|9055.1|9065.5|9053.5|0
1635998700000|2021-11-04 04:05:00|9066.2|9054.2|9067.1|9055.1|9067.2|9055.2|9066.1|9054.1|0
1635999000000|2021-11-04 04:10:00|9067.2|9055.2|9068.2|9056.2|9069.2|9057.2|9066.6|9054.6|0
1635999300000|2021-11-04 04:15:00|9068.6|9056.6|9069.2|9057.2|9069.2|9057.2|9068.6|9056.6|0
1635999600000|2021-11-04 04:20:00|9068.6|9056.6|9068.2|9056.2|9069.2|9057.2|9068.2|9056.2|0
1635999900000|2021-11-04 04:25:00|9068.4|9056.4|9069.2|9057.2|9069.2|9057.2|9068.2|9056.2|0
1636000200000|2021-11-04 04:30:00|9069.3|9057.3|9068.3|9056.3|9069.3|9057.3|9067.3|9055.3|0
1636000500000|2021-11-04 04:35:00|9068.2|9056.2|9068.2|9056.2|9069.2|9057.2|9067.2|9055.2|0
1636000800000|2021-11-04 04:40:00|9067.8|9055.8|9067.2|9055.2|9068.2|9056.2|9067.2|9055.2|0
1636001100000|2021-11-04 04:45:00|9067|9055|9066.2|9054.2|9067.2|9055.2|9066.2|9054.2|0
1636001400000|2021-11-04 04:50:00|9066|9054|9065.6|9053.6|9066.2|9054.2|9065.2|9053.2|0
1636001700000|2021-11-04 04:55:00|9065.8|9053.8|9066.3|9054.3|9066.3|9054.3|9065.2|9053.2|0
1636002000000|2021-11-04 05:00:00|9066.2|9054.2|9068.5|9056.5|9068.5|9056.5|9066.2|9054.2|0
1636002300000|2021-11-04 05:05:00|9068.1|9056.1|9067.4|9055.4|9068.5|9056.5|9067.4|9055.4|0
1636002600000|2021-11-04 05:10:00|9067|9055|9064.4|9052.4|9067|9055|9064.4|9052.4|0
1636002900000|2021-11-04 05:15:00|9064.6|9052.6|9065.4|9053.4|9066.4|9054.4|9064.4|9052.4|0
1636003200000|2021-11-04 05:20:00|9065.5|9053.5|9066.5|9054.5|9067.5|9055.5|9065.4|9053.4|0
1636003500000|2021-11-04 05:25:00|9066.8|9054.8|9065.4|9053.4|9067.5|9055.5|9065.4|9053.4|0
1636003800000|2021-11-04 05:30:00|9065.5|9053.5|9065.4|9053.4|9066.5|9054.5|9065.4|9053.4|0
1636004100000|2021-11-04 05:35:00|9065|9053|9063.4|9051.4|9065|9053|9063.4|9051.4|0
1636004400000|2021-11-04 05:40:00|9064.4|9052.4|9066.5|9054.5|9066.5|9054.5|9063.4|9051.4|0
1636004700000|2021-11-04 05:45:00|9066.1|9054.1|9065.5|9053.5|9066.1|9054.1|9065.5|9053.5|0
1636005000000|2021-11-04 05:50:00|9065.8|9053.8|9064.3|9052.3|9066.5|9054.5|9064.3|9052.3|0
1636005300000|2021-11-04 05:55:00|9064.7|9052.7|9064.3|9052.3|9066.4|9054.4|9064.3|9052.3|0
1636005600000|2021-11-04 06:00:00|9064.4|9052.4|9068.3|9056.3|9068.3|9056.3|9064.3|9052.3|0
1636005900000|2021-11-04 06:05:00|9068.5|9056.5|9070.8|9058.8|9073.4|9061.4|9068.5|9056.5|0
1636006200000|2021-11-04 06:10:00|9070.9|9058.9|9070.3|9058.3|9071.3|9059.3|9067.2|9055.2|0
1636006500000|2021-11-04 06:15:00|9070.1|9058.1|9069.8|9057.8|9071.3|9059.3|9069.3|9057.3|0
1636006800000|2021-11-04 06:20:00|9069.7|9057.7|9070.5|9058.5|9070.9|9058.9|9068.3|9056.3|0
1636007100000|2021-11-04 06:25:00|9070.6|9058.6|9075.7|9063.7|9075.7|9063.7|9070.6|9058.6|0
1636007400000|2021-11-04 06:30:00|9075.3|9063.3|9072.7|9060.7|9075.3|9063.3|9072.7|9060.7|0
1636007700000|2021-11-04 06:35:00|9072.6|9060.6|9074.6|9062.6|9074.6|9062.6|9072.6|9060.6|0
1636008000000|2021-11-04 06:40:00|9074.4|9062.4|9072.6|9060.6|9074.6|9062.6|9072.5|9060.5|0
1636008300000|2021-11-04 06:45:00|9072.8|9060.8|9072.6|9060.6|9073.6|9061.6|9072.6|9060.6|0
1636008600000|2021-11-04 06:50:00|9072.8|9060.8|9077.6|9065.6|9078.6|9066.6|9072.6|9060.6|0
1636008900000|2021-11-04 06:55:00|9077.4|9065.4|9077.6|9065.6|9077.6|9065.6|9073.6|9061.6|0
1636009200000|2021-11-04 07:00:00|9076.7|9064.7|9072.9|9067.9|9082.4|9077.4|9064.4|9059.4|43
1636009500000|2021-11-04 07:05:00|9072.4|9067.4|9081.9|9076.9|9084.9|9079.9|9072.4|9067.4|45
1636009800000|2021-11-04 07:10:00|9082.4|9077.4|9091.4|9086.4|9091.4|9086.4|9081.9|9076.9|34
1636010100000|2021-11-04 07:15:00|9091.9|9086.9|9087.9|9082.9|9092.4|9087.4|9086.9|9081.9|20
1636010400000|2021-11-04 07:20:00|9088.4|9083.4|9081.9|9076.9|9089.4|9084.4|9081.9|9076.9|27
1636010700000|2021-11-04 07:25:00|9082.4|9077.4|9080.9|9075.9|9084.9|9079.9|9080.4|9075.4|20
1636011000000|2021-11-04 07:30:00|9081.4|9076.4|9082.9|9077.9|9082.9|9077.9|9077.4|9072.4|33
1636011300000|2021-11-04 07:35:00|9082.4|9077.4|9087.9|9082.9|9087.9|9082.9|9081.4|9076.4|14
1636011600000|2021-11-04 07:40:00|9088.4|9083.4|9088.4|9083.4|9090.9|9085.9|9086.9|9081.9|35
1636011900000|2021-11-04 07:45:00|9088.9|9083.9|9088.4|9083.4|9090.9|9085.9|9088.4|9083.4|15
1636012200000|2021-11-04 07:50:00|9087.9|9082.9|9091.4|9086.4|9091.9|9086.9|9087.4|9082.4|11
1636012500000|2021-11-04 07:55:00|9090.9|9085.9|9063.4|9058.4|9090.9|9085.9|9063.4|9058.4|115
1636012800000|2021-11-04 08:00:00|9056.9|9051.9|9040.9|9035.9|9066.4|9061.4|9033.9|9028.9|619
1636013100000|2021-11-04 08:05:00|9041.4|9036.4|9042.4|9037.4|9050.4|9045.4|9035.9|9030.9|255
1636013400000|2021-11-04 08:10:00|9042.9|9037.9|9029.9|9024.9|9047.4|9042.4|9026.4|9021.4|168
1636013700000|2021-11-04 08:15:00|9029.4|9024.4|9040.4|9035.4|9040.4|9035.4|9029.4|9024.4|111
1636014000000|2021-11-04 08:20:00|9039.4|9034.4|9037.4|9032.4|9048.4|9043.4|9030.4|9025.4|165
1636014300000|2021-11-04 08:25:00|9037.9|9032.9|9014.9|9009.9|9037.9|9032.9|9014.4|9009.4|162
1636014600000|2021-11-04 08:30:00|9015.4|9010.4|9023.4|9018.4|9030.4|9025.4|9015.4|9010.4|110
1636014900000|2021-11-04 08:35:00|9022.9|9017.9|9032.4|9027.4|9033.4|9028.4|9021.4|9016.4|110
1636015200000|2021-11-04 08:40:00|9031.9|9026.9|9034.9|9029.9|9042.4|9037.4|9028.4|9023.4|115
1636015500000|2021-11-04 08:45:00|9034.4|9029.4|9044.9|9039.9|9044.9|9039.9|9034.4|9029.4|83
1636015800000|2021-11-04 08:50:00|9045.4|9040.4|9063.9|9058.9|9065.9|9060.9|9044.9|9039.9|182
1636016100000|2021-11-04 08:55:00|9064.4|9059.4|9071.9|9066.9|9071.9|9066.9|9061.4|9056.4|57
1636016400000|2021-11-04 09:00:00|9072.4|9067.4|9085.4|9080.4|9085.4|9080.4|9071.9|9066.9|99
1636016700000|2021-11-04 09:05:00|9085.9|9080.9|9089.4|9084.4|9095.4|9090.4|9085.9|9080.9|107
1636017000000|2021-11-04 09:10:00|9089.9|9084.9|9093.9|9088.9|9096.4|9091.4|9089.9|9084.9|107
1636017300000|2021-11-04 09:15:00|9094.4|9089.4|9091.9|9086.9|9098.9|9093.9|9091.4|9086.4|82
1636017600000|2021-11-04 09:20:00|9092.4|9087.4|9090.9|9085.9|9097.9|9092.9|9085.9|9080.9|81
1636017900000|2021-11-04 09:25:00|9091.4|9086.4|9085.9|9080.9|9093.4|9088.4|9081.4|9076.4|100
1636018200000|2021-11-04 09:30:00|9086.4|9081.4|9084.9|9079.9|9091.9|9086.9|9083.9|9078.9|64
1636018500000|2021-11-04 09:35:00|9084.4|9079.4|9083.9|9078.9|9086.9|9081.9|9082.9|9077.9|27
1636018800000|2021-11-04 09:40:00|9083.4|9078.4|9090.9|9085.9|9090.9|9085.9|9080.9|9075.9|21
1636019100000|2021-11-04 09:45:00|9091.4|9086.4|9090.9|9085.9|9092.4|9087.4|9084.9|9079.9|48
1636019400000|2021-11-04 09:50:00|9090.4|9085.4|9081.9|9076.9|9090.9|9085.9|9080.9|9075.9|49
1636019700000|2021-11-04 09:55:00|9082.4|9077.4|9073.9|9068.9|9083.9|9078.9|9072.9|9067.9|54
1636020000000|2021-11-04 10:00:00|9073.4|9068.4|9077.9|9072.9|9078.9|9073.9|9068.9|9063.9|38
1636020300000|2021-11-04 10:05:00|9078.4|9073.4|9072.9|9067.9|9080.9|9075.9|9070.4|9065.4|31
1636020600000|2021-11-04 10:10:00|9072.4|9067.4|9077.9|9072.9|9077.9|9072.9|9065.9|9060.9|53
1636020900000|2021-11-04 10:15:00|9076.9|9071.9|9081.9|9076.9|9082.9|9077.9|9074.9|9069.9|45
1636021200000|2021-11-04 10:20:00|9081.4|9076.4|9084.4|9079.4|9087.4|9082.4|9081.4|9076.4|11
1636021500000|2021-11-04 10:25:00|9084.9|9079.9|9078.9|9073.9|9084.9|9079.9|9077.9|9072.9|35
1636021800000|2021-11-04 10:30:00|9078.4|9073.4|9075.9|9070.9|9080.4|9075.4|9074.9|9069.9|12
1636022100000|2021-11-04 10:35:00|9075.4|9070.4|9070.9|9065.9|9075.9|9070.9|9068.4|9063.4|32
1636022400000|2021-11-04 10:40:00|9069.9|9064.9|9071.4|9066.4|9071.9|9066.9|9068.4|9063.4|21
1636022700000|2021-11-04 10:45:00|9071.9|9066.9|9073.9|9068.9|9079.9|9074.9|9069.9|9064.9|28
1636023000000|2021-11-04 10:50:00|9074.4|9069.4|9069.9|9064.9|9077.9|9072.9|9068.4|9063.4|68
1636023300000|2021-11-04 10:55:00|9069.4|9064.4|9066.9|9061.9|9069.4|9064.4|9064.9|9059.9|15
1636023600000|2021-11-04 11:00:00|9066.4|9061.4|9073.9|9068.9|9073.9|9068.9|9066.4|9061.4|28
1636023900000|2021-11-04 11:05:00|9073.4|9068.4|9070.9|9065.9|9076.9|9071.9|9069.9|9064.9|12
1636024200000|2021-11-04 11:10:00|9070.4|9065.4|9067.9|9062.9|9073.4|9068.4|9067.9|9062.9|18
1636024500000|2021-11-04 11:15:00|9068.4|9063.4|9072.9|9067.9|9074.9|9069.9|9068.4|9063.4|31
1636024800000|2021-11-04 11:20:00|9072.4|9067.4|9078.9|9073.9|9082.4|9077.4|9071.4|9066.4|26
1636025100000|2021-11-04 11:25:00|9078.4|9073.4|9077.9|9072.9|9081.4|9076.4|9076.4|9071.4|22
1636025400000|2021-11-04 11:30:00|9078.4|9073.4|9081.9|9076.9|9081.9|9076.9|9076.9|9071.9|16
1636025700000|2021-11-04 11:35:00|9081.4|9076.4|9074.9|9069.9|9081.4|9076.4|9071.9|9066.9|23
1636026000000|2021-11-04 11:40:00|9074.4|9069.4|9068.9|9063.9|9075.4|9070.4|9068.9|9063.9|21
1636026300000|2021-11-04 11:45:00|9069.9|9064.9|9071.4|9066.4|9073.9|9068.9|9069.9|9064.9|22
1636026600000|2021-11-04 11:50:00|9070.9|9065.9|9070.9|9065.9|9072.9|9067.9|9069.9|9064.9|23
1636026900000|2021-11-04 11:55:00|9070.4|9065.4|9069.4|9064.4|9074.4|9069.4|9067.9|9062.9|24
1636027200000|2021-11-04 12:00:00|9068.9|9063.9|9066.9|9061.9|9078.4|9073.4|9065.4|9060.4|134
1636027500000|2021-11-04 12:05:00|9066.4|9061.4|9070.9|9065.9|9071.9|9066.9|9062.4|9057.4|28
1636027800000|2021-11-04 12:10:00|9070.4|9065.4|9076.4|9071.4|9076.9|9071.9|9066.9|9061.9|38
1636028100000|2021-11-04 12:15:00|9076.9|9071.9|9078.9|9073.9|9083.9|9078.9|9075.9|9070.9|49
1636028400000|2021-11-04 12:20:00|9078.4|9073.4|9065.9|9060.9|9079.9|9074.9|9065.9|9060.9|55
1636028700000|2021-11-04 12:25:00|9066.4|9061.4|9066.4|9061.4|9071.9|9066.9|9064.9|9059.9|28
1636029000000|2021-11-04 12:30:00|9066.9|9061.9|9064.9|9059.9|9068.9|9063.9|9061.9|9056.9|58
1636029300000|2021-11-04 12:35:00|9064.4|9059.4|9065.9|9060.9|9070.4|9065.4|9061.9|9056.9|39
1636029600000|2021-11-04 12:40:00|9066|9061|9058|9053|9067|9062|9058|9053|41
1636029900000|2021-11-04 12:45:00|9058.5|9053.5|9057.5|9052.5|9061|9056|9054.5|9049.5|37
1636030200000|2021-11-04 12:50:00|9058|9053|9057|9052|9058|9053|9052|9047|252
1636030500000|2021-11-04 12:55:00|9057.5|9052.5|9047|9042|9057.5|9052.5|9045.5|9040.5|33
1636030800000|2021-11-04 13:00:00|9047.5|9042.5|9046|9041|9050|9045|9040.5|9035.5|65
1636031100000|2021-11-04 13:05:00|9045.5|9040.5|9044|9039|9047.5|9042.5|9044|9039|34
1636031400000|2021-11-04 13:10:00|9043.5|9038.5|9052|9047|9054|9049|9043.5|9038.5|42
1636031700000|2021-11-04 13:15:00|9052.5|9047.5|9058|9053|9058.5|9053.5|9049.5|9044.5|61
1636032000000|2021-11-04 13:20:00|9058.5|9053.5|9054|9049|9059.5|9054.5|9053.5|9048.5|21
1636032300000|2021-11-04 13:25:00|9053.5|9048.5|9049|9044|9055|9050|9048|9043|31
1636032600000|2021-11-04 13:30:00|9048.5|9043.5|9037|9032|9053.5|9048.5|9036|9031|87
1636032900000|2021-11-04 13:35:00|9036.5|9031.5|9037|9032|9043|9038|9030.5|9025.5|158
1636033200000|2021-11-04 13:40:00|9037.5|9032.5|9032|9027|9040.5|9035.5|9032|9027|76
1636033500000|2021-11-04 13:45:00|9032.5|9027.5|9032.5|9027.5|9035|9030|9029.5|9024.5|223
1636033800000|2021-11-04 13:50:00|9032|9027|9038.5|9033.5|9039.5|9034.5|9030.5|9025.5|170
1636034100000|2021-11-04 13:55:00|9039|9034|9037|9032|9040.5|9035.5|9035.5|9030.5|131
1636034400000|2021-11-04 14:00:00|9037.5|9032.5|9036|9031|9046|9041|9035.5|9030.5|114
1636034700000|2021-11-04 14:05:00|9035.5|9030.5|9033.5|9028.5|9036.5|9031.5|9032.5|9027.5|78
1636035000000|2021-11-04 14:10:00|9034|9029|9037.5|9032.5|9038.5|9033.5|9032.5|9027.5|96
1636035300000|2021-11-04 14:15:00|9036.5|9031.5|9040.5|9035.5|9042.5|9037.5|9035.5|9030.5|82
1636035600000|2021-11-04 14:20:00|9041|9036|9041.5|9036.5|9042|9037|9039.5|9034.5|62
1636035900000|2021-11-04 14:25:00|9040.5|9035.5|9035|9030|9040.5|9035.5|9033|9028|93
1636036200000|2021-11-04 14:30:00|9035.5|9030.5|9034.5|9029.5|9040|9035|9034|9029|112
1636036500000|2021-11-04 14:35:00|9035|9030|9039|9034|9039.5|9034.5|9032.5|9027.5|77
1636036800000|2021-11-04 14:40:00|9039.5|9034.5|9042.5|9037.5|9043|9038|9035.5|9030.5|69
1636037100000|2021-11-04 14:45:00|9043.5|9038.5|9042.5|9037.5|9046.5|9041.5|9042.5|9037.5|98
1636037400000|2021-11-04 14:50:00|9041.5|9036.5|9042.5|9037.5|9043.5|9038.5|9036.5|9031.5|97
1636037700000|2021-11-04 14:55:00|9043|9038|9038|9033|9043.5|9038.5|9035.5|9030.5|85
1636038000000|2021-11-04 15:00:00|9037.5|9032.5|9024.5|9019.5|9037.5|9032.5|9024.5|9019.5|74
1636038300000|2021-11-04 15:05:00|9024|9019|9018|9013|9026.5|9021.5|9017.5|9012.5|172
1636038600000|2021-11-04 15:10:00|9017.7|9012.7|9026.2|9021.2|9030.2|9025.2|9015.7|9010.7|98
1636038900000|2021-11-04 15:15:00|9026.7|9021.7|9036.7|9031.7|9036.7|9031.7|9026.7|9021.7|91
1636039200000|2021-11-04 15:20:00|9037.2|9032.2|9025.7|9020.7|9037.2|9032.2|9023.7|9018.7|69
1636039500000|2021-11-04 15:25:00|9026.2|9021.2|9022.7|9017.7|9031.7|9026.7|9022.7|9017.7|80
1636039800000|2021-11-04 15:30:00|9022.2|9017.2|9030.7|9025.7|9031.2|9026.2|9022.2|9017.2|71
1636040100000|2021-11-04 15:35:00|9030.2|9025.2|9030.7|9025.7|9034.7|9029.7|9029.7|9024.7|45
1636040400000|2021-11-04 15:40:00|9030.2|9025.2|9032.7|9027.7|9032.7|9027.7|9028.2|9023.2|41
1636040700000|2021-11-04 15:45:00|9032.2|9027.2|9029.7|9024.7|9033.7|9028.7|9029.2|9024.2|53
1636041000000|2021-11-04 15:50:00|9030.2|9025.2|9026.7|9021.7|9032.2|9027.2|9023.2|9018.2|158
1636041300000|2021-11-04 15:55:00|9026.2|9021.2|9041.7|9036.7|9041.7|9036.7|9026.2|9021.2|269
1636041600000|2021-11-04 16:00:00|9041.2|9036.2|9028.2|9023.2|9041.2|9036.2|9028.2|9023.2|243
1636041900000|2021-11-04 16:05:00|9028.7|9023.7|9029.7|9024.7|9030.7|9025.7|9025.2|9020.2|95
1636042200000|2021-11-04 16:10:00|9030.2|9025.2|9037.7|9032.7|9039.7|9034.7|9030.2|9025.2|46
1636042500000|2021-11-04 16:15:00|9037.2|9032.2|9026.2|9021.2|9037.7|9032.7|9023.2|9018.2|124
1636042800000|2021-11-04 16:20:00|9027.2|9022.2|9027.2|9022.2|9033.7|9028.7|9026.2|9021.2|141
1636043100000|2021-11-04 16:25:00|9028.2|9023.2|9025.7|9020.7|9029.7|9024.7|9024.2|9019.2|248
1636043400000|2021-11-04 16:30:00|9026.7|9019.7|9043.7|9037.7|9044.7|9037.7|9022.7|9016.7|657
1636043700000|2021-11-04 16:35:00|9044.7|9038.7|9046.7|9039.7|9055.7|9049.7|9044.7|9037.7|445
1636044000000|2021-11-04 16:40:00|9045.7|9040.7|9053.7|9047.7|9054.7|9048.7|9045.7|9040.7|120
1636044300000|2021-11-04 16:45:00|9052.7|9046.7|9049.7|9043.7|9052.7|9046.7|9048.7|9042.7|11
1636044600000|2021-11-04 16:50:00|9050.7|9044.7|9048.7|9041.7|9050.7|9044.7|9047.7|9041.7|27
1636044900000|2021-11-04 16:55:00|9049.7|9042.7|9050.7|9044.7|9050.7|9044.7|9049.7|9041.7|20
1636045200000|2021-11-04 17:00:00|9049.7|9043.7|9047.7|9040.7|9051.7|9045.7|9047.7|9040.7|19
1636045500000|2021-11-04 17:05:00|9046.7|9041.7|9049.7|9043.7|9050.7|9044.7|9046.7|9040.7|14
1636045800000|2021-11-04 17:10:00|9048.7|9042.7|9048.7|9041.7|9050.7|9044.7|9047.7|9041.7|9
1636046100000|2021-11-04 17:15:00|9047.7|9040.7|9048.7|9042.7|9049.7|9042.7|9046.7|9039.7|6
1636046400000|2021-11-04 17:20:00|9049.7|9043.7|9044.7|9038.7|9049.7|9043.7|9044.7|9037.7|21
1636046700000|2021-11-04 17:25:00|9043.7|9037.7|9046.7|9040.7|9046.7|9040.7|9043.7|9037.7|6
1636047000000|2021-11-04 17:30:00|9045.7|9039.7|9044.7|9037.7|9045.7|9039.7|9044.7|9037.7|15
1636047300000|2021-11-04 17:35:00|9043.7|9036.7|9046.7|9039.7|9046.7|9039.7|9040.7|9033.7|21
1636047600000|2021-11-04 17:40:00|9045.7|9038.7|9046.7|9039.7|9046.7|9040.7|9044.7|9038.7|4
1636047900000|2021-11-04 17:45:00|9047.7|9040.7|9050.7|9044.7|9050.7|9044.7|9045.7|9039.7|31
1636048200000|2021-11-04 17:50:00|9051.7|9045.7|9051.7|9045.7|9052.7|9046.7|9051.7|9044.7|11
1636048500000|2021-11-04 17:55:00|9052.7|9046.7|9052.7|9045.7|9052.7|9046.7|9050.7|9044.7|19
1636048800000|2021-11-04 18:00:00|9051.7|9044.7|9038.7|9032.7|9051.7|9044.7|9038.7|9032.7|7
1636049100000|2021-11-04 18:05:00|9040.7|9033.7|9041.7|9035.7|9042.7|9036.7|9040.7|9033.7|7
1636049400000|2021-11-04 18:10:00|9040.7|9034.7|9039.7|9033.7|9040.7|9035.7|9039.7|9033.7|0
1636049700000|2021-11-04 18:15:00|9038.7|9031.7|9037.7|9031.7|9038.7|9031.7|9037.7|9031.7|8
1636050000000|2021-11-04 18:20:00|9039.7|9032.7|9037.7|9031.7|9039.7|9033.7|9037.7|9031.7|11
1636050300000|2021-11-04 18:25:00|9036.7|9030.7|9036.7|9030.7|9037.7|9031.7|9035.7|9028.7|6
1636050600000|2021-11-04 18:30:00|9037.7|9029.7|9038.7|9031.7|9038.7|9031.7|9034.7|9028.7|7
1636050900000|2021-11-04 18:35:00|9037.7|9030.7|9037.7|9031.7|9038.7|9031.7|9037.7|9030.7|2
1636051200000|2021-11-04 18:40:00|9038.7|9030.7|9038.7|9031.7|9038.7|9031.7|9037.7|9030.7|9
1636051500000|2021-11-04 18:45:00|9037.7|9030.7|9037.7|9031.7|9037.7|9031.7|9037.7|9030.7|5
1636051800000|2021-11-04 18:50:00|9038.7|9030.7|9036.7|9029.7|9038.7|9030.7|9035.7|9029.7|11
1636052100000|2021-11-04 18:55:00|9035.7|9030.7|9039.5|9027.5|9040.7|9033.7|9035.7|9027.5|29
1636052400000|2021-11-04 19:00:00|9039.4|9027.4|9040.1|9028.1|9042.6|9030.6|9037.1|9025.1|0
1636052700000|2021-11-04 19:05:00|9040.2|9028.2|9039.1|9027.1|9041.3|9029.3|9037.8|9025.8|0
1636053000000|2021-11-04 19:10:00|9039.2|9027.2|9042.4|9030.4|9043.4|9031.4|9039.2|9027.2|0
1636053300000|2021-11-04 19:15:00|9042.5|9030.5|9043.4|9031.4|9043.6|9031.6|9041.1|9029.1|0
1636053600000|2021-11-04 19:20:00|9043.3|9031.3|9045.5|9033.5|9046.7|9034.7|9043.3|9031.3|0
1636053900000|2021-11-04 19:25:00|9045.4|9033.4|9043.5|9031.5|9046.7|9034.7|9043.3|9031.3|0
1636054200000|2021-11-04 19:30:00|9044.4|9032.4|9046.8|9034.8|9046.9|9034.9|9044.4|9032.4|0
1636054500000|2021-11-04 19:35:00|9046.7|9034.7|9043.4|9031.4|9046.7|9034.7|9043.4|9031.4|0
1636054800000|2021-11-04 19:40:00|9043.5|9031.5|9039.5|9027.5|9044.5|9032.5|9036.2|9024.2|0
1636055100000|2021-11-04 19:45:00|9039.6|9027.6|9043.5|9031.5|9044.3|9032.3|9038.5|9026.5|0
1636055400000|2021-11-04 19:50:00|9043.6|9031.6|9046.9|9034.9|9046.9|9034.9|9043.4|9031.4|0
1636055700000|2021-11-04 19:55:00|9046.8|9034.8|9047.5|9035.5|9048.3|9036.3|9042.5|9030.5|0
1636056000000|2021-11-04 20:00:00|9047.3|9035.3|9042.8|9030.8|9047.8|9035.8|9042.6|9030.6|0
1636056300000|2021-11-04 20:05:00|9042.7|9030.7|9041.9|9029.9|9043.1|9031.1|9041.8|9029.8|0
1636056600000|2021-11-04 20:10:00|9042|9030|9044.2|9032.2|9044.2|9032.2|9040.6|9028.6|0
1636056900000|2021-11-04 20:15:00|9044.1|9032.1|9044.2|9032.2|9045.1|9033.1|9043.9|9031.9|0
1636057200000|2021-11-04 20:20:00|9044.1|9032.1|9043.3|9031.3|9044.1|9032.1|9042.4|9030.4|0
1636057500000|2021-11-04 20:25:00|9044.2|9032.2|9044.2|9032.2|9044.3|9032.3|9044.2|9032.2|0
1636057800000|2021-11-04 20:30:00|9043.8|9031.8|9046.7|9034.7|9046.7|9034.7|9043.8|9031.8|0
1636058100000|2021-11-04 20:35:00|9046.8|9034.8|9045.1|9033.1|9047.8|9035.8|9044.3|9032.3|0
1636058400000|2021-11-04 20:40:00|9045.2|9033.2|9044.2|9032.2|9045.2|9033.2|9044.2|9032.2|0
1636058700000|2021-11-04 20:45:00|9044.3|9032.3|9043.1|9031.1|9044.4|9032.4|9043.1|9031.1|0
1636059000000|2021-11-04 20:50:00|9043|9031|9042.4|9030.4|9044|9032|9042.3|9030.3|0
1636059300000|2021-11-04 20:55:00|9041.5|9029.5|9041.5|9029.5|9041.7|9029.7|9040.4|9028.4|0
1636059600000|2021-11-04 21:00:00|9040.6|9028.6|9040.4|9028.4|9041|9029|9040.4|9028.4|0
1636059900000|2021-11-04 21:05:00|9040.2|9028.2|9040.6|9028.6|9040.6|9028.6|9040|9028|0
1636060200000|2021-11-04 21:10:00|9040.2|9028.2|9041.1|9029.1|9041.3|9029.3|9040.2|9028.2|0
1636061100000|2021-11-04 21:25:00|9041.3|9029.3|9041.1|9029.1|9041.3|9029.3|9041.1|9029.1|0
1636061400000|2021-11-04 21:30:00|9041.3|9029.3|9041.3|9029.3|9041.3|9029.3|9041.1|9029.1|0
1636061700000|2021-11-04 21:35:00|9041.1|9029.1|9041.7|9029.7|9041.7|9029.7|9041.1|9029.1|0
1636062000000|2021-11-04 21:40:00|9039.6|9027.6|9041|9029|9041|9029|9039.6|9027.6|0
1636062300000|2021-11-04 21:45:00|9040.6|9028.6|9041|9029|9041|9029|9040.6|9028.6|0
1636062600000|2021-11-04 21:50:00|9040.6|9028.6|9041|9029|9041|9029|9040.6|9028.6|0
1636062900000|2021-11-04 21:55:00|9040.6|9028.6|9039.8|9027.8|9041|9029|9039.8|9027.8|0
1636063200000|2021-11-04 22:00:00|9039.6|9027.6|9037.5|9025.5|9039.8|9027.8|9035.8|9023.8|0
1636063500000|2021-11-04 22:05:00|9037.4|9025.4|9037.5|9025.5|9037.9|9025.9|9036.8|9024.8|0
1636063800000|2021-11-04 22:10:00|9037.9|9025.9|9039.3|9027.3|9039.3|9027.3|9037.9|9025.9|0
1636064100000|2021-11-04 22:15:00|9039.1|9027.1|9041.2|9029.2|9041.2|9029.2|9038.3|9026.3|0
1636064400000|2021-11-04 22:20:00|9041.1|9029.1|9043.7|9031.7|9043.7|9031.7|9040.4|9028.4|0
1636064700000|2021-11-04 22:25:00|9044.1|9032.1|9044.5|9032.5|9046.6|9034.6|9044.1|9032.1|0
1636065000000|2021-11-04 22:30:00|9044.6|9032.6|9044.1|9032.1|9046|9034|9043.7|9031.7|0
1636065300000|2021-11-04 22:35:00|9044.2|9032.2|9044.1|9032.1|9046|9034|9044.1|9032.1|0
1636065600000|2021-11-04 22:40:00|9043.7|9031.7|9042.7|9030.7|9043.7|9031.7|9042.2|9030.2|0
1636065900000|2021-11-04 22:45:00|9043.1|9031.1|9045.2|9033.2|9045.2|9033.2|9042.7|9030.7|0
1636066200000|2021-11-04 22:50:00|9045.6|9033.6|9043.7|9031.7|9046|9034|9043.1|9031.1|0
1636066500000|2021-11-04 22:55:00|9044.1|9032.1|9044.5|9032.5|9045.2|9033.2|9044.1|9032.1|0
1636066800000|2021-11-04 23:00:00|9044.6|9032.6|9044.1|9032.1|9045.2|9033.2|9043.1|9031.1|0
1636067100000|2021-11-04 23:05:00|9043.9|9031.9|9045.6|9033.6|9045.6|9033.6|9043.7|9031.7|0
1636067400000|2021-11-04 23:10:00|9045.5|9033.5|9044.5|9032.5|9045.6|9033.6|9044.5|9032.5|0
1636067700000|2021-11-04 23:15:00|9044.1|9032.1|9043.5|9031.5|9044.1|9032.1|9043.1|9031.1|0
1636068000000|2021-11-04 23:20:00|9043.1|9031.1|9042.7|9030.7|9043.1|9031.1|9041.8|9029.8|0
1636068300000|2021-11-04 23:25:00|9043.1|9031.1|9041.8|9029.8|9043.1|9031.1|9041.2|9029.2|0
1636068600000|2021-11-04 23:30:00|9041.9|9029.9|9045.2|9033.2|9045.6|9033.6|9041.2|9029.2|0
1636068900000|2021-11-04 23:35:00|9045.6|9033.6|9043.7|9031.7|9045.6|9033.6|9043.1|9031.1|0
1636069200000|2021-11-04 23:40:00|9043.1|9031.1|9044.5|9032.5|9045.6|9033.6|9043.1|9031.1|0
1636069500000|2021-11-04 23:45:00|9044.6|9032.6|9045.6|9033.6|9046|9034|9044.6|9032.6|0
1636069800000|2021-11-04 23:50:00|9046|9034|9048.9|9036.9|9048.9|9036.9|9046|9034|0
1636070100000|2021-11-04 23:55:00|9049|9037|9048.9|9036.9|9049.5|9037.5|9047.5|9035.5|0
1636070400000|2021-11-05 00:00:00|9048.5|9036.5|9046.5|9034.5|9048.5|9036.5|9045.9|9033.9|0
1636070700000|2021-11-05 00:05:00|9046.6|9034.6|9045.5|9033.5|9047.4|9035.4|9044|9032|0
1636071000000|2021-11-05 00:10:00|9045.3|9033.3|9043.6|9031.6|9045.9|9033.9|9043|9031|0
1636071300000|2021-11-05 00:15:00|9043.7|9031.7|9045.6|9033.6|9049.1|9037.1|9043.6|9031.6|0
1636071600000|2021-11-05 00:20:00|9045.4|9033.4|9042.7|9030.7|9045.6|9033.6|9040.6|9028.6|0
1636071900000|2021-11-05 00:25:00|9042.6|9030.6|9039.6|9027.6|9042.6|9030.6|9037.5|9025.5|0
1636072200000|2021-11-05 00:30:00|9039.5|9027.5|9035.4|9023.4|9039.6|9027.6|9035.4|9023.4|0
1636072500000|2021-11-05 00:35:00|9034.7|9022.7|9035.4|9023.4|9035.5|9023.5|9033.4|9021.4|0
1636072800000|2021-11-05 00:40:00|9035|9023|9036.4|9024.4|9036.4|9024.4|9033.4|9021.4|0
1636073100000|2021-11-05 00:45:00|9036.8|9024.8|9039.4|9027.4|9040.4|9028.4|9035.4|9023.4|0
1636073400000|2021-11-05 00:50:00|9039.6|9027.6|9040.4|9028.4|9040.4|9028.4|9037.8|9025.8|0
1636073700000|2021-11-05 00:55:00|9040.8|9028.8|9042.4|9030.4|9042.8|9030.8|9040.8|9028.8|0
1636074000000|2021-11-05 01:00:00|9043.4|9031.4|9035.5|9023.5|9043.4|9031.4|9035.4|9023.4|0
1636074300000|2021-11-05 01:05:00|9034.9|9022.9|9038.6|9026.6|9040.6|9028.6|9034.5|9022.5|0
1636074600000|2021-11-05 01:10:00|9039|9027|9040.1|9028.1|9043|9031|9039|9027|0
1636074900000|2021-11-05 01:15:00|9040.2|9028.2|9043.1|9031.1|9043.7|9031.7|9040.2|9028.2|0
1636075200000|2021-11-05 01:20:00|9042.9|9030.9|9044.7|9032.7|9044.7|9032.7|9041.6|9029.6|0
1636075500000|2021-11-05 01:25:00|9044.6|9032.6|9041.6|9029.6|9044.7|9032.7|9040.6|9028.6|0
1636075800000|2021-11-05 01:30:00|9041.2|9029.2|9035.5|9023.5|9041.6|9029.6|9034.6|9022.6|0
1636076100000|2021-11-05 01:35:00|9035.6|9023.6|9033.5|9021.5|9038.6|9026.6|9030.9|9018.9|0
1636076400000|2021-11-05 01:40:00|9033.7|9021.7|9035.6|9023.6|9036.6|9024.6|9033.5|9021.5|0
1636076700000|2021-11-05 01:45:00|9036|9024|9038.6|9026.6|9039.6|9027.6|9035|9023|0
1636077000000|2021-11-05 01:50:00|9039|9027|9038.5|9026.5|9040.6|9028.6|9037.5|9025.5|0
1636077300000|2021-11-05 01:55:00|9038.2|9026.2|9036.5|9024.5|9038.2|9026.2|9034.5|9022.5|0
1636077600000|2021-11-05 02:00:00|9036.1|9024.1|9038.5|9026.5|9038.5|9026.5|9034.5|9022.5|0
1636077900000|2021-11-05 02:05:00|9038.9|9026.9|9040.6|9028.6|9041.6|9029.6|9038.5|9026.5|0
1636078200000|2021-11-05 02:10:00|9040.8|9028.8|9040.6|9028.6|9042.6|9030.6|9040.6|9028.6|0
1636078500000|2021-11-05 02:15:00|9041.6|9029.6|9041.5|9029.5|9041.6|9029.6|9039.5|9027.5|0
1636078800000|2021-11-05 02:20:00|9041.6|9029.6|9041.6|9029.6|9041.6|9029.6|9040.5|9028.5|0
1636079100000|2021-11-05 02:25:00|9041.9|9029.9|9044.7|9032.7|9044.7|9032.7|9041.9|9029.9|0
1636079400000|2021-11-05 02:30:00|9044.6|9032.6|9042.6|9030.6|9044.7|9032.7|9042.6|9030.6|0
1636079700000|2021-11-05 02:35:00|9042.2|9030.2|9044.6|9032.6|9044.6|9032.6|9041.6|9029.6|0
1636080000000|2021-11-05 02:40:00|9044.5|9032.5|9046.6|9034.6|9046.6|9034.6|9044.5|9032.5|0
1636080300000|2021-11-05 02:45:00|9046.2|9034.2|9045.7|9033.7|9048.7|9036.7|9044.6|9032.6|0
1636080600000|2021-11-05 02:50:00|9046.1|9034.1|9046.7|9034.7|9047.7|9035.7|9045.6|9033.6|0
1636080900000|2021-11-05 02:55:00|9046.6|9034.6|9045.6|9033.6|9047.7|9035.7|9045.6|9033.6|0
1636081200000|2021-11-05 03:00:00|9045.7|9033.7|9045.7|9033.7|9046.7|9034.7|9044.7|9032.7|0
1636081500000|2021-11-05 03:05:00|9045.5|9033.5|9045.7|9033.7|9046.1|9034.1|9043.7|9031.7|0
1636081800000|2021-11-05 03:10:00|9045.3|9033.3|9045.7|9033.7|9045.7|9033.7|9044.7|9032.7|0
1636082100000|2021-11-05 03:15:00|9045.5|9033.5|9044.7|9032.7|9045.7|9033.7|9043.7|9031.7|0
1636082400000|2021-11-05 03:20:00|9044.3|9032.3|9040.8|9028.8|9044.3|9032.3|9040.8|9028.8|0
1636082700000|2021-11-05 03:25:00|9041.2|9029.2|9040.8|9028.8|9041.8|9029.8|9040.8|9028.8|0
1636083000000|2021-11-05 03:30:00|9041.1|9029.1|9041.7|9029.7|9041.8|9029.8|9039.8|9027.8|0
1636083300000|2021-11-05 03:35:00|9041.6|9029.6|9041.7|9029.7|9041.7|9029.7|9040.7|9028.7|0
1636083600000|2021-11-05 03:40:00|9041.4|9029.4|9036.7|9024.7|9041.4|9029.4|9034.7|9022.7|0
1636083900000|2021-11-05 03:45:00|9036.6|9024.6|9042.6|9030.6|9042.7|9030.7|9035.6|9023.6|0
1636084200000|2021-11-05 03:50:00|9042.5|9030.5|9042.7|9030.7|9043.7|9031.7|9041.7|9029.7|0
1636084500000|2021-11-05 03:55:00|9042.9|9030.9|9042.7|9030.7|9043.7|9031.7|9042.7|9030.7|0
1636084800000|2021-11-05 04:00:00|9042.5|9030.5|9042.7|9030.7|9042.7|9030.7|9041.7|9029.7|0
1636085100000|2021-11-05 04:05:00|9042.8|9030.8|9044.8|9032.8|9044.8|9032.8|9041.7|9029.7|0
1636085400000|2021-11-05 04:10:00|9044.7|9032.7|9044.2|9032.2|9044.8|9032.8|9043.8|9031.8|0
1636085700000|2021-11-05 04:15:00|9044.4|9032.4|9044.2|9032.2|9044.8|9032.8|9043.8|9031.8|0
1636086000000|2021-11-05 04:20:00|9044.4|9032.4|9043.8|9031.8|9044.8|9032.8|9043.8|9031.8|0
1636086300000|2021-11-05 04:25:00|9043.7|9031.7|9043.8|9031.8|9043.8|9031.8|9043.7|9031.7|0
1636086600000|2021-11-05 04:30:00|9043.9|9031.9|9042.8|9030.8|9044.8|9032.8|9042.8|9030.8|0
1636086900000|2021-11-05 04:35:00|9042.9|9030.9|9043.9|9031.9|9043.9|9031.9|9042.8|9030.8|0
1636087200000|2021-11-05 04:40:00|9043.7|9031.7|9042.3|9030.3|9043.7|9031.7|9041.8|9029.8|0
1636087500000|2021-11-05 04:45:00|9042.5|9030.5|9042.8|9030.8|9043.9|9031.9|9042.3|9030.3|0
1636087800000|2021-11-05 04:50:00|9042.5|9030.5|9042.9|9030.9|9042.9|9030.9|9041.9|9029.9|0
1636088100000|2021-11-05 04:55:00|9042.7|9030.7|9041.9|9029.9|9042.9|9030.9|9041.9|9029.9|0
1636088400000|2021-11-05 05:00:00|9041.5|9029.5|9039.9|9027.9|9041.9|9029.9|9039.9|9027.9|0
1636088700000|2021-11-05 05:05:00|9039.8|9027.8|9038.9|9026.9|9039.9|9027.9|9037.9|9025.9|0
1636089000000|2021-11-05 05:10:00|9038.5|9026.5|9039.9|9027.9|9039.9|9027.9|9037.9|9025.9|0
1636089300000|2021-11-05 05:15:00|9039.8|9027.8|9039.9|9027.9|9039.9|9027.9|9038.9|9026.9|0
1636089600000|2021-11-05 05:20:00|9039.7|9027.7|9038.9|9026.9|9039.9|9027.9|9038.9|9026.9|0
1636089900000|2021-11-05 05:25:00|9039.3|9027.3|9039.3|9027.3|9039.9|9027.9|9037.9|9025.9|0
1636090200000|2021-11-05 05:30:00|9039.5|9027.5|9038.9|9026.9|9040.9|9028.9|9038.9|9026.9|0
1636090500000|2021-11-05 05:35:00|9039.3|9027.3|9040|9028|9040|9028|9038.9|9026.9|0
1636090800000|2021-11-05 05:40:00|9039|9027|9039|9027|9040|9028|9039|9027|0
1636091100000|2021-11-05 05:45:00|9038.6|9026.6|9038|9026|9038.6|9026.6|9037|9025|0
1636091400000|2021-11-05 05:50:00|9038.4|9026.4|9038|9026|9040|9028|9038|9026|0
1636091700000|2021-11-05 05:55:00|9037.6|9025.6|9037|9025|9038|9026|9036|9024|0
1636092000000|2021-11-05 06:00:00|9037.4|9025.4|9039|9027|9040|9028|9035.9|9023.9|0
1636092300000|2021-11-05 06:05:00|9038.9|9026.9|9040.9|9028.9|9040.9|9028.9|9037.9|9025.9|0
1636092600000|2021-11-05 06:10:00|9041|9029|9041.9|9029.9|9042.9|9030.9|9038.9|9026.9|0
1636092900000|2021-11-05 06:15:00|9041.5|9029.5|9041.9|9029.9|9041.9|9029.9|9039.9|9027.9|0
1636093200000|2021-11-05 06:20:00|9041.5|9029.5|9039.9|9027.9|9041.5|9029.5|9038.9|9026.9|0
1636093500000|2021-11-05 06:25:00|9040.9|9028.9|9039.8|9027.8|9040.9|9028.9|9039.8|9027.8|0
1636093800000|2021-11-05 06:30:00|9039.6|9027.6|9039.2|9027.2|9040.8|9028.8|9038.8|9026.8|0
1636094100000|2021-11-05 06:35:00|9039.8|9027.8|9037.5|9025.5|9039.9|9027.9|9037.5|9025.5|0
1636094400000|2021-11-05 06:40:00|9036.9|9024.9|9036.9|9024.9|9037.9|9025.9|9036.9|9024.9|0
1636094700000|2021-11-05 06:45:00|9036.5|9024.5|9034.8|9022.8|9036.9|9024.9|9034.8|9022.8|0
1636095000000|2021-11-05 06:50:00|9034.9|9022.9|9034.9|9022.9|9035.9|9023.9|9034.8|9022.8|0
1636095300000|2021-11-05 06:55:00|9034.5|9022.5|9036.4|9024.4|9036.9|9024.9|9033.8|9021.8|0
1636095600000|2021-11-05 07:00:00|9036.7|9024.7|9028.7|9023.7|9041.2|9036.2|9026.2|9021.2|16
1636095900000|2021-11-05 07:05:00|9028.2|9023.2|9033.7|9028.7|9033.7|9028.7|9027.2|9022.2|15
1636096200000|2021-11-05 07:10:00|9032.2|9027.2|9035.2|9030.2|9037.7|9032.7|9029.7|9024.7|19
1636096500000|2021-11-05 07:15:00|9036.7|9031.7|9036.7|9031.7|9039.7|9034.7|9033.7|9028.7|17
1636096800000|2021-11-05 07:20:00|9036.2|9031.2|9042.2|9037.2|9042.7|9037.7|9035.7|9030.7|11
1636097100000|2021-11-05 07:25:00|9040.7|9035.7|9039.7|9034.7|9041.2|9036.2|9034.7|9029.7|14
1636097400000|2021-11-05 07:30:00|9037.7|9032.7|9035.7|9030.7|9038.7|9033.7|9035.7|9030.7|14
1636097700000|2021-11-05 07:35:00|9033.7|9028.7|9036.2|9031.2|9037.2|9032.2|9032.7|9027.7|15
1636098000000|2021-11-05 07:40:00|9035.7|9030.7|9036.7|9031.7|9037.2|9032.2|9032.7|9027.7|14
1636098300000|2021-11-05 07:45:00|9037.7|9032.7|9034.7|9029.7|9038.2|9033.2|9034.2|9029.2|2
1636098600000|2021-11-05 07:50:00|9034.2|9029.2|9034.7|9029.7|9037.7|9032.7|9034.2|9029.2|6
1636098900000|2021-11-05 07:55:00|9035.7|9030.7|9036.7|9031.7|9042.7|9037.7|9033.7|9028.7|88
1636099200000|2021-11-05 08:00:00|9037.2|9032.2|9038.7|9033.7|9043.7|9038.7|9021.2|9016.2|497
1636099500000|2021-11-05 08:05:00|9039.7|9034.7|9043.2|9038.2|9053.2|9048.2|9036.7|9031.7|272
1636099800000|2021-11-05 08:10:00|9042.7|9037.7|9037.2|9032.2|9049.7|9044.7|9034.7|9029.7|222
1636100100000|2021-11-05 08:15:00|9036.7|9031.7|9028.7|9023.7|9042.7|9037.7|9026.7|9021.7|224
1636100400000|2021-11-05 08:20:00|9028.2|9023.2|9020.2|9015.2|9029.7|9024.7|9014.2|9009.2|233
1636100700000|2021-11-05 08:25:00|9020.7|9015.7|9008.7|9003.7|9021.2|9016.2|9002.7|8997.7|102
1636101000000|2021-11-05 08:30:00|9008.2|9003.2|9022.7|9017.7|9024.7|9019.7|9007.2|9002.2|98
1636101300000|2021-11-05 08:35:00|9023.2|9018.2|9016.7|9011.7|9027.7|9022.7|9013.2|9008.2|89
1636101600000|2021-11-05 08:40:00|9016.3|9011.3|9022.8|9017.8|9027.8|9022.8|9009.3|9004.3|172
1636101900000|2021-11-05 08:45:00|9023.3|9018.3|9027.8|9022.8|9035.3|9030.3|9022.3|9017.3|132
1636102200000|2021-11-05 08:50:00|9027.3|9022.3|9033.3|9028.3|9035.3|9030.3|9026.3|9021.3|33
1636102500000|2021-11-05 08:55:00|9033.8|9028.8|9025.8|9020.8|9034.3|9029.3|9025.3|9020.3|48
1636102800000|2021-11-05 09:00:00|9026.3|9021.3|9037.8|9032.8|9041.3|9036.3|9026.3|9021.3|62
1636103100000|2021-11-05 09:05:00|9038.3|9033.3|9043.3|9038.3|9044.3|9039.3|9035.8|9030.8|52
1636103400000|2021-11-05 09:10:00|9043.8|9038.8|9044.3|9039.3|9046.3|9041.3|9041.3|9036.3|40
1636103700000|2021-11-05 09:15:00|9044.8|9039.8|9027.3|9022.3|9045.8|9040.8|9027.3|9022.3|61
1636104000000|2021-11-05 09:20:00|9026.8|9021.8|9028.3|9023.3|9029.3|9024.3|9021.3|9016.3|173
1636104300000|2021-11-05 09:25:00|9028.8|9023.8|9026.3|9021.3|9029.8|9024.8|9020.8|9015.8|78
1636104600000|2021-11-05 09:30:00|9026.8|9021.8|9034.3|9029.3|9034.3|9029.3|9025.3|9020.3|42
1636104900000|2021-11-05 09:35:00|9033.8|9028.8|9027.3|9022.3|9035.3|9030.3|9026.8|9021.8|78
1636105200000|2021-11-05 09:40:00|9026.8|9021.8|9027.8|9022.8|9034.8|9029.8|9026.3|9021.3|21
1636105500000|2021-11-05 09:45:00|9028.3|9023.3|9028.3|9023.3|9031.8|9026.8|9024.3|9019.3|42
1636105800000|2021-11-05 09:50:00|9027.8|9022.8|9023.3|9018.3|9035.3|9030.3|9022.8|9017.8|30
1636106100000|2021-11-05 09:55:00|9023.8|9018.8|9023.3|9018.3|9026.3|9021.3|9018.3|9013.3|36
1636106400000|2021-11-05 10:00:00|9024.3|9019.3|9016.8|9011.8|9026.3|9021.3|9016.8|9011.8|35
1636106700000|2021-11-05 10:05:00|9017.3|9012.3|9019.8|9014.8|9023.3|9018.3|9011.8|9006.8|132
1636107000000|2021-11-05 10:10:00|9019.3|9014.3|9023.3|9018.3|9025.8|9020.8|9016.8|9011.8|49
1636107300000|2021-11-05 10:15:00|9022.8|9017.8|9019.3|9014.3|9025.3|9020.3|9019.3|9014.3|49
1636107600000|2021-11-05 10:20:00|9019.8|9014.8|9019.3|9014.3|9027.8|9022.8|9018.3|9013.3|56
1636107900000|2021-11-05 10:25:00|9018.8|9013.8|9017.3|9012.3|9023.8|9018.8|9016.8|9011.8|44
1636108200000|2021-11-05 10:30:00|9017.8|9012.8|9016.3|9011.3|9017.8|9012.8|9010.8|9005.8|75
1636108500000|2021-11-05 10:35:00|9015.8|9010.8|9028.8|9023.8|9031.3|9026.3|9014.3|9009.3|49
1636108800000|2021-11-05 10:40:00|9028.3|9023.3|9031.3|9026.3|9033.8|9028.8|9027.3|9022.3|47
1636109100000|2021-11-05 10:45:00|9030.8|9025.8|9037.8|9032.8|9037.8|9032.8|9030.8|9025.8|56
1636109400000|2021-11-05 10:50:00|9038.3|9033.3|9057.8|9052.8|9058.3|9053.3|9038.3|9033.3|278
1636109700000|2021-11-05 10:55:00|9058.3|9053.3|9061.3|9056.3|9062.3|9057.3|9053.8|9048.8|118
1636110000000|2021-11-05 11:00:00|9061.8|9056.8|9076.3|9071.3|9077.3|9072.3|9059.3|9054.3|133
1636110300000|2021-11-05 11:05:00|9075.8|9070.8|9077.8|9072.8|9089.3|9084.3|9074.8|9069.8|156
1636110600000|2021-11-05 11:10:00|9076.3|9071.3|9081.8|9076.8|9083.8|9078.8|9072.3|9067.3|98
1636110900000|2021-11-05 11:15:00|9082.3|9077.3|9082.3|9077.3|9083.3|9078.3|9072.8|9067.8|100
1636111200000|2021-11-05 11:20:00|9082.8|9077.8|9098.3|9093.3|9101.3|9096.3|9081.3|9076.3|105
1636111500000|2021-11-05 11:25:00|9097.8|9092.8|9092.3|9087.3|9101.8|9096.8|9091.3|9086.3|113
1636111800000|2021-11-05 11:30:00|9092.8|9087.8|9097.8|9092.8|9101.8|9096.8|9089.3|9084.3|77
1636112100000|2021-11-05 11:35:00|9098.3|9093.3|9117.3|9112.3|9121.3|9116.3|9097.3|9092.3|169
1636112400000|2021-11-05 11:40:00|9116.8|9111.8|9124.3|9119.3|9124.3|9119.3|9116.8|9111.8|103
1636112700000|2021-11-05 11:45:00|9123.8|9118.8|9116.3|9111.3|9129.3|9124.3|9114.8|9109.8|105
1636113000000|2021-11-05 11:50:00|9115.8|9110.8|9105.8|9100.8|9118.3|9113.3|9105.3|9100.3|96
1636113300000|2021-11-05 11:55:00|9105.3|9100.3|9108.3|9103.3|9111.3|9106.3|9103.3|9098.3|121
1636113600000|2021-11-05 12:00:00|9108.8|9103.8|9108.3|9103.3|9112.8|9107.8|9105.3|9100.3|58
1636113900000|2021-11-05 12:05:00|9107.8|9102.8|9103.3|9098.3|9112.8|9107.8|9103.3|9098.3|80
1636114200000|2021-11-05 12:10:00|9103.8|9098.8|9113.8|9108.8|9114.3|9109.3|9103.8|9098.8|85
1636114500000|2021-11-05 12:15:00|9114.3|9109.3|9105.3|9100.3|9115.8|9110.8|9104.3|9099.3|70
1636114800000|2021-11-05 12:20:00|9106.3|9101.3|9109.8|9104.8|9113.8|9108.8|9105.3|9100.3|48
1636115100000|2021-11-05 12:25:00|9109.3|9104.3|9114.3|9109.3|9116.3|9111.3|9107.8|9102.8|51
1636115400000|2021-11-05 12:30:00|9113.8|9108.8|9130.3|9125.3|9133.3|9128.3|9113.8|9108.8|163
1636115700000|2021-11-05 12:35:00|9130.8|9125.8|9134.3|9129.3|9138.3|9133.3|9127.3|9122.3|153
1636116000000|2021-11-05 12:40:00|9134.8|9129.8|9129.3|9124.3|9140.8|9135.8|9126.8|9121.8|113
1636116300000|2021-11-05 12:45:00|9129.8|9124.8|9133.3|9128.3|9133.8|9128.8|9129.3|9124.3|63
1636116600000|2021-11-05 12:50:00|9133.8|9128.8|9139.3|9134.3|9139.3|9134.3|9133.3|9128.3|102
1636116900000|2021-11-05 12:55:00|9139.8|9134.8|9144.3|9139.3|9145.3|9140.3|9136.8|9131.8|105
1636117200000|2021-11-05 13:00:00|9143.8|9138.8|9140.3|9135.3|9144.3|9139.3|9135.8|9130.8|128
1636117500000|2021-11-05 13:05:00|9139.8|9134.8|9146.8|9141.8|9148.3|9143.3|9139.3|9134.3|253
1636117800000|2021-11-05 13:10:00|9147.8|9142.8|9158.8|9153.8|9158.8|9153.8|9146.3|9141.3|137
1636118100000|2021-11-05 13:15:00|9157.8|9152.8|9164.8|9159.8|9166.8|9161.8|9155.8|9150.8|123
1636118400000|2021-11-05 13:20:00|9165.8|9160.8|9149.8|9144.8|9166.3|9161.3|9149.8|9144.8|159
1636118700000|2021-11-05 13:25:00|9148.8|9143.8|9148.3|9143.3|9153.3|9148.3|9147.3|9142.3|144
1636119000000|2021-11-05 13:30:00|9147.8|9142.8|9146.3|9141.3|9153.3|9148.3|9140.8|9135.8|149
1636119300000|2021-11-05 13:35:00|9146.8|9141.8|9143.8|9138.8|9153.8|9148.8|9142.8|9137.8|112
1636119600000|2021-11-05 13:40:00|9144.3|9139.3|9153.8|9148.8|9154.8|9149.8|9143.8|9138.8|105
1636119900000|2021-11-05 13:45:00|9153.3|9148.3|9157.8|9152.8|9158.3|9153.3|9149.3|9144.3|146
1636120200000|2021-11-05 13:50:00|9158.3|9153.3|9163.3|9158.3|9167.8|9162.8|9157.8|9152.8|96
1636120500000|2021-11-05 13:55:00|9162.8|9157.8|9147.8|9142.8|9162.8|9157.8|9147.8|9142.8|162
1636120800000|2021-11-05 14:00:00|9146.8|9141.8|9153.8|9148.8|9156.8|9151.8|9145.8|9140.8|131
1636121100000|2021-11-05 14:05:00|9155.3|9150.3|9149.8|9144.8|9155.8|9150.8|9146.8|9141.8|103
1636121400000|2021-11-05 14:10:00|9148.8|9143.8|9150.3|9145.3|9157.3|9152.3|9148.8|9143.8|95
1636121700000|2021-11-05 14:15:00|9150.8|9145.8|9131.8|9126.8|9151.3|9146.3|9130.8|9125.8|82
1636122000000|2021-11-05 14:20:00|9132.3|9127.3|9129.3|9124.3|9134.8|9129.8|9128.3|9123.3|101
1636122300000|2021-11-05 14:25:00|9128.8|9123.8|9129.8|9124.8|9133.3|9128.3|9126.3|9121.3|52
1636122600000|2021-11-05 14:30:00|9130.3|9125.3|9122.3|9117.3|9130.8|9125.8|9119.8|9114.8|116
1636122900000|2021-11-05 14:35:00|9121.8|9116.8|9116.3|9111.3|9122.8|9117.8|9116.3|9111.3|105
1636123200000|2021-11-05 14:40:00|9115.8|9110.8|9124.8|9119.8|9124.8|9119.8|9112.8|9107.8|164
1636123500000|2021-11-05 14:45:00|9125.3|9120.3|9126.8|9121.8|9128.3|9123.3|9124.3|9119.3|84
1636123800000|2021-11-05 14:50:00|9125.8|9120.8|9123.8|9118.8|9126.8|9121.8|9121.8|9116.8|99
1636124100000|2021-11-05 14:55:00|9124.8|9119.8|9130.3|9125.3|9130.3|9125.3|9117.8|9112.8|139
1636124400000|2021-11-05 15:00:00|9130.8|9125.8|9132.3|9127.3|9133.3|9128.3|9128.8|9123.8|105
1636124700000|2021-11-05 15:05:00|9132.8|9127.8|9130.3|9125.3|9136.8|9131.8|9130.3|9125.3|58
1636125000000|2021-11-05 15:10:00|9130.8|9125.8|9134.3|9129.3|9135.3|9130.3|9130.3|9125.3|63
1636125300000|2021-11-05 15:15:00|9133.8|9128.8|9142.8|9137.8|9143.3|9138.3|9133.8|9128.8|45
1636125600000|2021-11-05 15:20:00|9142.3|9137.3|9140.8|9135.8|9147.3|9142.3|9140.8|9135.8|62
1636125900000|2021-11-05 15:25:00|9141.3|9136.3|9143.3|9138.3|9148.8|9143.8|9141.3|9136.3|95
1636126200000|2021-11-05 15:30:00|9142.8|9137.8|9150.3|9145.3|9150.3|9145.3|9141.3|9136.3|135
1636126500000|2021-11-05 15:35:00|9151.3|9146.3|9150.8|9145.8|9153.3|9148.3|9146.8|9141.8|110
1636126800000|2021-11-05 15:40:00|9150.3|9145.3|9141.8|9136.8|9150.3|9145.3|9141.3|9136.3|109
1636127100000|2021-11-05 15:45:00|9142.3|9137.3|9135.8|9130.8|9143.3|9138.3|9134.3|9129.3|116
1636127400000|2021-11-05 15:50:00|9135.3|9130.3|9134.3|9129.3|9139.3|9134.3|9133.8|9128.8|80
1636127700000|2021-11-05 15:55:00|9135.3|9130.3|9134.3|9129.3|9138.3|9133.3|9132.3|9127.3|152
1636128000000|2021-11-05 16:00:00|9134.8|9129.8|9127.8|9122.8|9135.8|9130.8|9127.3|9122.3|148
1636128300000|2021-11-05 16:05:00|9127.3|9122.3|9127.3|9122.3|9128.8|9123.8|9123.3|9118.3|72
1636128600000|2021-11-05 16:10:00|9127.8|9122.8|9125.8|9120.8|9129.8|9124.8|9125.8|9120.8|74
1636128900000|2021-11-05 16:15:00|9125.3|9120.3|9128.3|9123.3|9128.8|9123.8|9121.8|9116.8|100
1636129200000|2021-11-05 16:20:00|9128.8|9123.8|9127.3|9122.3|9131.8|9126.8|9126.8|9121.8|78
1636129500000|2021-11-05 16:25:00|9126.8|9121.8|9125.8|9120.8|9128.8|9123.8|9123.3|9118.3|223
1636129800000|2021-11-05 16:30:00|9126.8|9119.8|9136.8|9129.8|9137.8|9130.8|9125.8|9118.8|345
1636130100000|2021-11-05 16:35:00|9135.8|9130.8|9130.8|9124.8|9137.8|9130.8|9129.8|9122.8|154
1636130400000|2021-11-05 16:40:00|9131.8|9123.8|9130.8|9124.8|9131.8|9125.8|9128.8|9121.8|12
1636130700000|2021-11-05 16:45:00|9129.8|9123.8|9130.8|9124.8|9130.8|9124.8|9128.8|9121.8|19
1636131000000|2021-11-05 16:50:00|9129.8|9123.8|9131.8|9124.8|9131.8|9125.8|9127.8|9121.8|15
1636131300000|2021-11-05 16:55:00|9130.8|9125.8|9134.8|9127.8|9134.8|9127.8|9128.8|9122.8|26
1636131600000|2021-11-05 17:00:00|9135.8|9128.8|9132.8|9125.8|9135.8|9128.8|9131.8|9124.8|23
1636131900000|2021-11-05 17:05:00|9131.8|9124.8|9128.8|9121.8|9131.8|9125.8|9126.8|9119.8|6
1636132200000|2021-11-05 17:10:00|9129.8|9120.8|9127.8|9120.8|9129.8|9123.8|9125.8|9118.8|14
1636132500000|2021-11-05 17:15:00|9128.8|9121.8|9128.8|9121.8|9129.8|9123.8|9126.8|9120.8|9
1636132800000|2021-11-05 17:20:00|9127.8|9120.8|9126.8|9120.8|9128.8|9121.8|9126.8|9119.8|13
1636133100000|2021-11-05 17:25:00|9125.8|9119.8|9119.8|9113.8|9125.8|9119.8|9118.8|9111.8|24
1636133400000|2021-11-05 17:30:00|9120.8|9114.8|9128.8|9122.8|9129.8|9123.8|9120.8|9114.8|41
1636133700000|2021-11-05 17:35:00|9129.8|9121.8|9123.8|9116.8|9130.8|9123.8|9122.8|9114.8|12
1636134000000|2021-11-05 17:40:00|9122.8|9117.8|9122.8|9115.8|9123.8|9117.8|9121.8|9114.8|3
1636134300000|2021-11-05 17:45:00|9121.8|9114.8|9126.8|9119.8|9126.8|9119.8|9120.8|9113.8|22
1636134600000|2021-11-05 17:50:00|9125.8|9120.8|9131.8|9124.8|9131.8|9124.8|9125.8|9119.8|5
1636134900000|2021-11-05 17:55:00|9130.8|9123.8|9133.8|9127.8|9134.8|9127.8|9128.8|9122.8|18
1636135200000|2021-11-05 18:00:00|9132.8|9126.8|9134.8|9127.8|9134.8|9128.8|9131.8|9124.8|3
1636135500000|2021-11-05 18:05:00|9136.8|9128.8|9138.8|9131.8|9140.8|9132.8|9136.8|9128.8|9
1636135800000|2021-11-05 18:10:00|9137.8|9130.8|9136.8|9130.8|9137.8|9130.8|9136.8|9130.8|3
1636136100000|2021-11-05 18:15:00|9135.8|9128.8|9135.8|9129.8|9136.8|9130.8|9134.8|9128.8|9
1636136400000|2021-11-05 18:20:00|9134.8|9127.8|9129.8|9122.8|9134.8|9127.8|9129.8|9122.8|10
1636136700000|2021-11-05 18:25:00|9130.8|9123.8|9132.8|9126.8|9132.8|9126.8|9129.8|9122.8|6
1636137000000|2021-11-05 18:30:00|9131.8|9125.8|9130.8|9124.8|9133.8|9126.8|9130.8|9124.8|3
1636137300000|2021-11-05 18:35:00|9131.8|9125.8|9133.8|9125.8|9135.8|9129.8|9130.8|9124.8|1
1636137600000|2021-11-05 18:40:00|9132.8|9126.8|9130.8|9124.8|9132.8|9126.8|9130.8|9124.8|1
1636137900000|2021-11-05 18:45:00||9123.8||9123.8||9124.8||9123.8|6
1636138200000|2021-11-05 18:50:00|9131.8|9124.8|9132.8|9124.8|9133.8|9125.8|9131.8|9124.8|8
1636138500000|2021-11-05 18:55:00|9129.8|9123.8|9135.2|9123.2|9135.2|9126.8|9127.8|9119.3|12
1636138800000|2021-11-05 19:00:00|9135.4|9123.4|9127.5|9115.5|9136.4|9124.4|9126.1|9114.1|0
1636139100000|2021-11-05 19:05:00|9127.4|9115.4|9132.9|9120.9|9133|9121|9126.2|9114.2|0
1636139400000|2021-11-05 19:10:00|9132.8|9120.8|9134.1|9122.1|9134.2|9122.2|9131.7|9119.7|0
1636139700000|2021-11-05 19:15:00|9133.2|9121.2|9133|9121|9134.2|9122.2|9130.7|9118.7|0
1636140000000|2021-11-05 19:20:00|9132.9|9120.9|9131.7|9119.7|9133|9121|9129.4|9117.4|0
1636140300000|2021-11-05 19:25:00|9131.8|9119.8|9132.3|9120.3|9132.3|9120.3|9127.3|9115.3|0
1636140600000|2021-11-05 19:30:00|9132.4|9120.4|9138.3|9126.3|9138.3|9126.3|9130.2|9118.2|0
1636140900000|2021-11-05 19:35:00|9139.2|9127.2|9142.5|9130.5|9143.7|9131.7|9138.3|9126.3|0
1636141200000|2021-11-05 19:40:00|9142.4|9130.4|9135.7|9123.7|9142.5|9130.5|9134.6|9122.6|0
1636141500000|2021-11-05 19:45:00|9135.6|9123.6|9134.6|9122.6|9138.3|9126.3|9133.4|9121.4|0
1636141800000|2021-11-05 19:50:00|9134.7|9122.7|9132.5|9120.5|9138.2|9126.2|9131.6|9119.6|0
1636142100000|2021-11-05 19:55:00|9132.6|9120.6|9141.9|9129.9|9142.3|9130.3|9131.4|9119.4|0
1636142400000|2021-11-05 20:00:00|9141.8|9129.8|9138|9126|9142.1|9130.1|9133.5|9121.5|0
1636142700000|2021-11-05 20:05:00|9137.8|9125.8|9134.7|9122.7|9138|9126|9133.8|9121.8|0
1636143000000|2021-11-05 20:10:00|9134.8|9122.8|9133.2|9121.2|9134.8|9122.8|9132.4|9120.4|0
1636143300000|2021-11-05 20:15:00|9133.3|9121.3|9132.2|9120.2|9134.3|9122.3|9131.1|9119.1|0
1636143600000|2021-11-05 20:20:00|9132.3|9120.3|9131.5|9119.5|9132.5|9120.5|9131.4|9119.4|0
1636143900000|2021-11-05 20:25:00|9131.6|9119.6|9131.6|9119.6|9132.6|9120.6|9130.6|9118.6|0
1636144200000|2021-11-05 20:30:00|9131.5|9119.5|9132.6|9120.6|9132.6|9120.6|9130.6|9118.6|0
1636144500000|2021-11-05 20:35:00|9132.5|9120.5|9132.4|9120.4|9132.5|9120.5|9132.4|9120.4|0
1636144800000|2021-11-05 20:40:00|9134|9122|9134|9122|9134.1|9122.1|9133.1|9121.1|0
1636145100000|2021-11-05 20:45:00|9134.9|9122.9|9137.8|9125.8|9138.7|9126.7|9134.9|9122.9|0
1636145400000|2021-11-05 20:50:00|9138.2|9126.2|9135.3|9123.3|9138.7|9126.7|9135.2|9123.2|0
1636145700000|2021-11-05 20:55:00|9135.8|9123.8|9136.3|9124.3|9137.3|9125.3|9133.1|9121.1|0
1636326000000|2021-11-07 23:00:00|9132.7|9120.7|9134.9|9122.9|9136.4|9124.4|9131.6|9119.6|0
1636326300000|2021-11-07 23:05:00|9135|9123|9138.9|9126.9|9138.9|9126.9|9133.3|9121.3|0
1636326600000|2021-11-07 23:10:00|9139|9127|9140|9128|9141.4|9129.4|9138.9|9126.9|0
1636326900000|2021-11-07 23:15:00|9139.9|9127.9|9137.4|9125.4|9139.9|9127.9|9137|9125|0
1636327200000|2021-11-07 23:20:00|9137.5|9125.5|9138.9|9126.9|9142.9|9130.9|9137.5|9125.5|0
1636327500000|2021-11-07 23:25:00|9139|9127|9136.4|9124.4|9139.3|9127.3|9136|9124|0
1636327800000|2021-11-07 23:30:00|9136.5|9124.5|9138.5|9126.5|9139.3|9127.3|9136.4|9124.4|0
1636328100000|2021-11-07 23:35:00|9138.9|9126.9|9140.4|9128.4|9140.4|9128.4|9138.5|9126.5|0
1636328400000|2021-11-07 23:40:00|9140.3|9128.3|9141.4|9129.4|9141.4|9129.4|9140|9128|0
1636328700000|2021-11-07 23:45:00|9141.6|9129.6|9141.4|9129.4|9142.9|9130.9|9141|9129|0
1636329000000|2021-11-07 23:50:00|9141|9129|9135.1|9123.1|9141|9129|9135.1|9123.1|0
1636329300000|2021-11-07 23:55:00|9134.7|9122.7|9134.1|9122.1|9135.5|9123.5|9133.2|9121.2|0
1636329600000|2021-11-08 00:00:00|9134|9122|9132.2|9120.2|9135.1|9123.1|9131.8|9119.8|0
1636329900000|2021-11-08 00:05:00|9132|9120|9133.7|9121.7|9134.1|9122.1|9131.8|9119.8|0
1636330200000|2021-11-08 00:10:00|9134.1|9122.1|9132.2|9120.2|9135.1|9123.1|9131.8|9119.8|0
1636330500000|2021-11-08 00:15:00|9132.6|9120.6|9129.3|9117.3|9134|9122|9124.1|9112.1|0
1636330800000|2021-11-08 00:20:00|9129.2|9117.2|9127.2|9115.2|9129.2|9117.2|9125.2|9113.2|0
1636331100000|2021-11-08 00:25:00|9126.6|9114.6|9123.1|9111.1|9127.2|9115.2|9123.1|9111.1|0
1636331400000|2021-11-08 00:30:00|9123.5|9111.5|9125.1|9113.1|9128.2|9116.2|9123.5|9111.5|0
1636331700000|2021-11-08 00:35:00|9125.2|9113.2|9124|9112|9126.1|9114.1|9124|9112|0
1636332000000|2021-11-08 00:40:00|9124.5|9112.5|9122|9110|9124.5|9112.5|9120.4|9108.4|0
1636332300000|2021-11-08 00:45:00|9121.8|9109.8|9122.8|9110.8|9124.1|9112.1|9121|9109|0
1636332600000|2021-11-08 00:50:00|9122.6|9110.6|9125.3|9113.3|9125.9|9113.9|9119.7|9107.7|0
1636332900000|2021-11-08 00:55:00|9125.1|9113.1|9127.4|9115.4|9128|9116|9122.9|9110.9|0
1636333200000|2021-11-08 01:00:00|9127.6|9115.6|9131|9119|9132.1|9120.1|9127.6|9115.6|0
1636333500000|2021-11-08 01:05:00|9131.1|9119.1|9129|9117|9132|9120|9129|9117|0
1636333800000|2021-11-08 01:10:00|9129.2|9117.2|9129.1|9117.1|9131|9119|9129|9117|0
1636334100000|2021-11-08 01:15:00|9129.2|9117.2|9133|9121|9133.1|9121.1|9128|9116|0
1636334400000|2021-11-08 01:20:00|9133.1|9121.1|9126|9114|9134|9122|9126|9114|0
1636334700000|2021-11-08 01:25:00|9126.2|9114.2|9129|9117|9129|9117|9124.9|9112.9|0
1636335000000|2021-11-08 01:30:00|9128.6|9116.6|9125.5|9113.5|9130.1|9118.1|9123|9111|0
1636335300000|2021-11-08 01:35:00|9125.3|9113.3|9128.1|9116.1|9130.1|9118.1|9125.1|9113.1|0
1636335600000|2021-11-08 01:40:00|9128.2|9116.2|9131.1|9119.1|9132.3|9120.3|9128.2|9116.2|0
1636335900000|2021-11-08 01:45:00|9130.9|9118.9|9125.7|9113.7|9130.9|9118.9|9125.6|9113.6|0
1636336200000|2021-11-08 01:50:00|9125.6|9113.6|9120.5|9108.5|9126.7|9114.7|9118.8|9106.8|0
1636336500000|2021-11-08 01:55:00|9120.3|9108.3|9120.9|9108.9|9121.5|9109.5|9118.4|9106.4|0
1636336800000|2021-11-08 02:00:00|9120.7|9108.7|9122.5|9110.5|9124.5|9112.5|9120.4|9108.4|0
1636337100000|2021-11-08 02:05:00|9122.4|9110.4|9125.5|9113.5|9126.6|9114.6|9121.5|9109.5|0
1636337400000|2021-11-08 02:10:00|9125.9|9113.9|9127|9115|9127|9115|9124.5|9112.5|0
1636337700000|2021-11-08 02:15:00|9126.8|9114.8|9128.6|9116.6|9128.6|9116.6|9126|9114|0
1636338000000|2021-11-08 02:20:00|9129|9117|9131.4|9119.4|9131.4|9119.4|9127.5|9115.5|0
1636338300000|2021-11-08 02:25:00|9131.8|9119.8|9132.8|9120.8|9134.5|9122.5|9131.8|9119.8|0
1636338600000|2021-11-08 02:30:00|9133|9121|9133.4|9121.4|9134.4|9122.4|9132.3|9120.3|0
1636338900000|2021-11-08 02:35:00|9133.3|9121.3|9131.3|9119.3|9134.4|9122.4|9130.2|9118.2|0
1636339200000|2021-11-08 02:40:00|9130.9|9118.9|9131.3|9119.3|9131.3|9119.3|9129.2|9117.2|0
1636339500000|2021-11-08 02:45:00|9131.2|9119.2|9130.2|9118.2|9133.3|9121.3|9130.2|9118.2|0
1636339800000|2021-11-08 02:50:00|9129.8|9117.8|9129.2|9117.2|9131.3|9119.3|9128.1|9116.1|0
1636340100000|2021-11-08 02:55:00|9129.6|9117.6|9132.4|9120.4|9132.4|9120.4|9129.2|9117.2|0
1636340400000|2021-11-08 03:00:00|9132|9120|9130.4|9118.4|9132.4|9120.4|9130.3|9118.3|0
1636340700000|2021-11-08 03:05:00|9130.6|9118.6|9130.4|9118.4|9131.4|9119.4|9129.3|9117.3|0
1636341000000|2021-11-08 03:10:00|9130.5|9118.5|9130.3|9118.3|9131.4|9119.4|9130.3|9118.3|0
1636341300000|2021-11-08 03:15:00|9130.4|9118.4|9131.3|9119.3|9134.4|9122.4|9130.4|9118.4|0
1636341600000|2021-11-08 03:20:00|9131|9119|9130.4|9118.4|9131.4|9119.4|9130.4|9118.4|0
1636341900000|2021-11-08 03:25:00|9130.8|9118.8|9131.4|9119.4|9132.4|9120.4|9130.4|9118.4|0
1636342200000|2021-11-08 03:30:00|9130.8|9118.8|9129.8|9117.8|9132.4|9120.4|9129.4|9117.4|0
1636342500000|2021-11-08 03:35:00|9130|9118|9130.4|9118.4|9130.4|9118.4|9129.3|9117.3|0
1636342800000|2021-11-08 03:40:00|9130|9118|9129.3|9117.3|9130.4|9118.4|9129.3|9117.3|0
1636343100000|2021-11-08 03:45:00|9129.4|9117.4|9130.4|9118.4|9130.4|9118.4|9129.3|9117.3|0
1636343400000|2021-11-08 03:50:00|9130.8|9118.8|9130.3|9118.3|9131.4|9119.4|9129.3|9117.3|0
1636343700000|2021-11-08 03:55:00|9130.4|9118.4|9130.4|9118.4|9130.4|9118.4|9129.3|9117.3|0
1636344000000|2021-11-08 04:00:00|9130.8|9118.8|9130.4|9118.4|9131.4|9119.4|9129.4|9117.4|0
1636344300000|2021-11-08 04:05:00|9130.2|9118.2|9129.5|9117.5|9130.5|9118.5|9129.4|9117.4|0
1636344600000|2021-11-08 04:10:00|9129.4|9117.4|9127.8|9115.8|9129.4|9117.4|9126.3|9114.3|0
1636344900000|2021-11-08 04:15:00|9128|9116|9126.4|9114.4|9128.4|9116.4|9126.4|9114.4|0
1636345200000|2021-11-08 04:20:00|9126.8|9114.8|9126.4|9114.4|9127.4|9115.4|9125.8|9113.8|0
1636345500000|2021-11-08 04:25:00|9126.6|9114.6|9125.8|9113.8|9126.9|9114.9|9125.4|9113.4|0
1636345800000|2021-11-08 04:30:00|9126|9114|9125.4|9113.4|9126.4|9114.4|9124.3|9112.3|0
1636346100000|2021-11-08 04:35:00|9125.8|9113.8|9126.4|9114.4|9126.4|9114.4|9125.4|9113.4|0
1636346400000|2021-11-08 04:40:00|9126.3|9114.3|9124.3|9112.3|9126.4|9114.4|9124.3|9112.3|0
1636346700000|2021-11-08 04:45:00|9124.7|9112.7|9124.3|9112.3|9125.3|9113.3|9124.3|9112.3|0
1636347000000|2021-11-08 04:50:00|9124.2|9112.2|9125.3|9113.3|9126.3|9114.3|9123.7|9111.7|0
1636347300000|2021-11-08 04:55:00|9125.5|9113.5|9126.3|9114.3|9126.7|9114.7|9125.3|9113.3|0
1636347600000|2021-11-08 05:00:00|9126.5|9114.5|9126.3|9114.3|9127.8|9115.8|9125.2|9113.2|0
1636347900000|2021-11-08 05:05:00|9126.7|9114.7|9127.3|9115.3|9130.4|9118.4|9126.3|9114.3|0
1636348200000|2021-11-08 05:10:00|9127.4|9115.4|9128.3|9116.3|9128.3|9116.3|9127.3|9115.3|0
1636348500000|2021-11-08 05:15:00|9128.7|9116.7|9132.3|9120.3|9132.3|9120.3|9128.7|9116.7|0
1636348800000|2021-11-08 05:20:00|9132.7|9120.7|9133.3|9121.3|9133.3|9121.3|9132.2|9120.2|0
1636349100000|2021-11-08 05:25:00|9132.3|9120.3|9133.3|9121.3|9135.3|9123.3|9132.3|9120.3|0
1636349400000|2021-11-08 05:30:00|9133.7|9121.7|9132.4|9120.4|9135.4|9123.4|9132.3|9120.3|0
1636349700000|2021-11-08 05:35:00|9132.6|9120.6|9135.6|9123.6|9136.6|9124.6|9132.6|9120.6|0
1636350000000|2021-11-08 05:40:00|9135.5|9123.5|9134.4|9122.4|9135.6|9123.6|9134.4|9122.4|0
1636350300000|2021-11-08 05:45:00|9134.3|9122.3|9134.3|9122.3|9135.3|9123.3|9132.2|9120.2|0
1636350600000|2021-11-08 05:50:00|9134.5|9122.5|9135.7|9123.7|9135.7|9123.7|9133.3|9121.3|0
1636350900000|2021-11-08 05:55:00|9135.9|9123.9|9135.6|9123.6|9137.7|9125.7|9135.5|9123.5|0
1636351200000|2021-11-08 06:00:00|9135.8|9123.8|9137.7|9125.7|9138.7|9126.7|9135|9123|0
1636351500000|2021-11-08 06:05:00|9137.6|9125.6|9135.5|9123.5|9137.6|9125.6|9134.5|9122.5|0
1636351800000|2021-11-08 06:10:00|9135.2|9123.2|9134.6|9122.6|9135.6|9123.6|9134.5|9122.5|0
1636352100000|2021-11-08 06:15:00|9135|9123|9134.7|9122.7|9135|9123|9132.6|9120.6|0
1636352400000|2021-11-08 06:20:00|9135.1|9123.1|9131.6|9119.6|9136.8|9124.8|9131.5|9119.5|0
1636352700000|2021-11-08 06:25:00|9131.5|9119.5|9131.5|9119.5|9132.6|9120.6|9130.4|9118.4|0
1636353000000|2021-11-08 06:30:00|9131.1|9119.1|9130.5|9118.5|9132.5|9120.5|9130.5|9118.5|0
1636353300000|2021-11-08 06:35:00|9130.7|9118.7|9129.9|9117.9|9131.5|9119.5|9129.5|9117.5|0
1636353600000|2021-11-08 06:40:00|9129.7|9117.7|9126.4|9114.4|9131.5|9119.5|9125.4|9113.4|0
1636353900000|2021-11-08 06:45:00|9126|9114|9128.4|9116.4|9128.4|9116.4|9125.4|9113.4|0
1636354200000|2021-11-08 06:50:00|9128.8|9116.8|9131.4|9119.4|9131.5|9119.5|9128.4|9116.4|0
1636354500000|2021-11-08 06:55:00|9131.5|9119.5|9129.4|9117.4|9131.5|9119.5|9129.4|9117.4|0
1636354800000|2021-11-08 07:00:00|9129.7|9117.7|9126.3|9121.3|9129.8|9124.8|9120.8|9112|21
1636355100000|2021-11-08 07:05:00|9125.8|9120.8|9130.3|9125.3|9130.3|9125.3|9125.3|9120.3|18
1636355400000|2021-11-08 07:10:00|9131.3|9126.3|9140.3|9135.3|9141.8|9136.8|9131.3|9126.3|14
1636355700000|2021-11-08 07:15:00|9140.8|9135.8|9142.8|9137.8|9143.8|9138.8|9138.8|9133.8|15
1636356000000|2021-11-08 07:20:00|9141.8|9136.8|9143.8|9138.8|9143.8|9138.8|9138.3|9133.3|8
1636356300000|2021-11-08 07:25:00|9144.3|9139.3|9144.8|9139.8|9144.8|9139.8|9142.3|9137.3|3
1636356600000|2021-11-08 07:30:00|9144.3|9139.3|9142.3|9137.3|9144.3|9139.3|9141.3|9136.3|11
1636356900000|2021-11-08 07:35:00|9142.8|9137.8|9140.8|9135.8|9142.8|9137.8|9140.3|9135.3|6
1636357200000|2021-11-08 07:40:00|9140.3|9135.3|9140.8|9135.8|9143.8|9138.8|9139.8|9134.8|12
1636357500000|2021-11-08 07:45:00|9141.3|9136.3|9137.3|9132.3|9141.8|9136.8|9136.8|9131.8|7
1636357800000|2021-11-08 07:50:00|9137.8|9132.8|9131.3|9126.3|9137.8|9132.8|9130.8|9125.8|13
1636358100000|2021-11-08 07:55:00|9131.8|9126.8|9128.8|9123.8|9131.8|9126.8|9125.8|9120.8|51
1636358400000|2021-11-08 08:00:00|9130.3|9125.3|9147.8|9142.8|9158.8|9153.8|9130.3|9125.3|395
1636358700000|2021-11-08 08:05:00|9146.3|9141.3|9144.8|9139.8|9153.3|9148.3|9136.3|9131.3|194
1636359000000|2021-11-08 08:10:00|9144.3|9139.3|9125.8|9120.8|9148.3|9143.3|9122.8|9117.8|154
1636359300000|2021-11-08 08:15:00|9126.3|9121.3|9116.8|9111.8|9127.3|9122.3|9106.8|9101.8|228
1636359600000|2021-11-08 08:20:00|9115.8|9110.8|9127.8|9122.8|9129.3|9124.3|9107.3|9102.3|109
1636359900000|2021-11-08 08:25:00|9127.3|9122.3|9122.8|9117.8|9133.8|9128.8|9119.8|9114.8|85
1636360200000|2021-11-08 08:30:00|9123.3|9118.3|9113.8|9108.8|9125.8|9120.8|9108.8|9103.8|99
1636360500000|2021-11-08 08:35:00|9113.3|9108.3|9111.8|9106.8|9114.8|9109.8|9107.8|9102.8|66
1636360800000|2021-11-08 08:40:00|9111.9|9106.9|9106.9|9101.9|9121.4|9116.4|9103.9|9098.9|100
1636361100000|2021-11-08 08:45:00|9106.4|9101.4|9124.9|9119.9|9124.9|9119.9|9103.4|9098.4|85
1636361400000|2021-11-08 08:50:00|9124.4|9119.4|9130.9|9125.9|9136.4|9131.4|9124.4|9119.4|123
1636361700000|2021-11-08 08:55:00|9130.4|9125.4|9126.9|9121.9|9132.9|9127.9|9123.9|9118.9|51
1636362000000|2021-11-08 09:00:00|9126.4|9121.4|9132.9|9127.9|9133.9|9128.9|9124.4|9119.4|105
1636362300000|2021-11-08 09:05:00|9132.4|9127.4|9119.9|9114.9|9133.4|9128.4|9119.9|9114.9|146
1636362600000|2021-11-08 09:10:00|9120.4|9115.4|9121.4|9116.4|9121.9|9116.9|9115.9|9110.9|91
1636362900000|2021-11-08 09:15:00|9121.9|9116.9|9125.9|9120.9|9126.9|9121.9|9118.9|9113.9|46
1636363200000|2021-11-08 09:20:00|9125.4|9120.4|9124.9|9119.9|9132.4|9127.4|9123.9|9118.9|61
1636363500000|2021-11-08 09:25:00|9124.4|9119.4|9122.9|9117.9|9136.4|9131.4|9122.9|9117.9|50
1636363800000|2021-11-08 09:30:00|9122.4|9117.4|9119.9|9114.9|9125.9|9120.9|9118.9|9113.9|30
1636364100000|2021-11-08 09:35:00|9119.4|9114.4|9114.9|9109.9|9119.4|9114.4|9108.4|9103.4|62
1636364400000|2021-11-08 09:40:00|9114.4|9109.4|9131.9|9126.9|9132.4|9127.4|9108.9|9103.9|89
1636364700000|2021-11-08 09:45:00|9131.4|9126.4|9139.9|9134.9|9140.4|9135.4|9129.9|9124.9|63
1636365000000|2021-11-08 09:50:00|9138.9|9133.9|9127.9|9122.9|9139.4|9134.4|9122.9|9117.9|94
1636365300000|2021-11-08 09:55:00|9127.4|9122.4|9125.9|9120.9|9133.9|9128.9|9123.9|9118.9|44
1636365600000|2021-11-08 10:00:00|9126.4|9121.4|9127.9|9122.9|9131.9|9126.9|9124.9|9119.9|33
1636365900000|2021-11-08 10:05:00|9128.4|9123.4|9116.9|9111.9|9130.4|9125.4|9116.4|9111.4|69
1636366200000|2021-11-08 10:10:00|9116.4|9111.4|9114.9|9109.9|9117.9|9112.9|9111.4|9106.4|70
1636366500000|2021-11-08 10:15:00|9115.4|9110.4|9129.9|9124.9|9130.9|9125.9|9113.9|9108.9|28
1636366800000|2021-11-08 10:20:00|9129.4|9124.4|9122.9|9117.9|9131.4|9126.4|9121.9|9116.9|36
1636367100000|2021-11-08 10:25:00|9122.4|9117.4|9125.9|9120.9|9128.4|9123.4|9120.9|9115.9|28
1636367400000|2021-11-08 10:30:00|9125.4|9120.4|9133.9|9128.9|9135.9|9130.9|9125.4|9120.4|34
1636367700000|2021-11-08 10:35:00|9133.4|9128.4|9123.9|9118.9|9133.9|9128.9|9123.4|9118.4|24
1636368000000|2021-11-08 10:40:00|9124.4|9119.4|9124.4|9119.4|9128.4|9123.4|9121.4|9116.4|16
1636368300000|2021-11-08 10:45:00|9123.9|9118.9|9122.9|9117.9|9125.9|9120.9|9119.9|9114.9|21
1636368600000|2021-11-08 10:50:00|9123.4|9118.4|9129.9|9124.9|9130.9|9125.9|9123.4|9118.4|16
1636368900000|2021-11-08 10:55:00|9130.4|9125.4|9131.9|9126.9|9137.9|9132.9|9128.9|9123.9|41
1636369200000|2021-11-08 11:00:00|9132.9|9127.9|9128.4|9123.4|9133.4|9128.4|9123.4|9118.4|61
1636369500000|2021-11-08 11:05:00|9127.4|9122.4|9122.9|9117.9|9127.9|9122.9|9122.4|9117.4|22
1636369800000|2021-11-08 11:10:00|9122.4|9117.4|9126.9|9121.9|9128.9|9123.9|9121.9|9116.9|15
1636370100000|2021-11-08 11:15:00|9126.4|9121.4|9126.4|9121.4|9131.9|9126.9|9125.4|9120.4|25
1636370400000|2021-11-08 11:20:00|9125.9|9120.9|9123.4|9118.4|9129.4|9124.4|9121.9|9116.9|43
1636370700000|2021-11-08 11:25:00|9123.9|9118.9|9123.9|9118.9|9129.4|9124.4|9122.9|9117.9|25
1636371000000|2021-11-08 11:30:00|9124.4|9119.4|9124.9|9119.9|9128.4|9123.4|9123.9|9118.9|15
1636371300000|2021-11-08 11:35:00|9124.4|9119.4|9121.9|9116.9|9127.4|9122.4|9120.9|9115.9|38
1636371600000|2021-11-08 11:40:00|9121.4|9116.4|9123.4|9118.4|9123.4|9118.4|9116.9|9111.9|35
1636371900000|2021-11-08 11:45:00|9122.9|9117.9|9123.9|9118.9|9123.9|9118.9|9118.9|9113.9|16
1636372200000|2021-11-08 11:50:00|9123.4|9118.4|9114.4|9109.4|9123.4|9118.4|9114.4|9109.4|13
1636372500000|2021-11-08 11:55:00|9114.9|9109.9|9103.9|9098.9|9114.9|9109.9|9103.9|9098.9|56
1636372800000|2021-11-08 12:00:00|9101.9|9096.9|9105.4|9100.4|9105.4|9100.4|9098.4|9093.4|90
1636373100000|2021-11-08 12:05:00|9104.9|9099.9|9114.4|9109.4|9115.9|9110.9|9104.9|9099.9|33
1636373400000|2021-11-08 12:10:00|9113.9|9108.9|9115.9|9110.9|9115.9|9110.9|9111.9|9106.9|23
1636373700000|2021-11-08 12:15:00|9115.4|9110.4|9121.9|9116.9|9123.4|9118.4|9114.4|9109.4|67
1636374000000|2021-11-08 12:20:00|9121.4|9116.4|9110.9|9105.9|9121.9|9116.9|9109.9|9104.9|40
1636374300000|2021-11-08 12:25:00|9110.4|9105.4|9105.4|9100.4|9110.4|9105.4|9104.4|9099.4|11
1636374600000|2021-11-08 12:30:00|9104.9|9099.9|9100.4|9095.4|9106.4|9101.4|9098.9|9093.9|58
1636374900000|2021-11-08 12:35:00|9100.9|9095.9|9104.4|9099.4|9104.4|9099.4|9100.4|9095.4|15
1636375200000|2021-11-08 12:40:00|9104|9099|9101|9096|9104|9099|9100.5|9095.5|38
1636375500000|2021-11-08 12:45:00|9101.5|9096.5|9105.5|9100.5|9106.5|9101.5|9100.5|9095.5|35
1636375800000|2021-11-08 12:50:00|9106|9101|9111.5|9106.5|9114|9109|9105.5|9100.5|20
1636376100000|2021-11-08 12:55:00|9112|9107|9109|9104|9112.5|9107.5|9105.5|9100.5|22
1636376400000|2021-11-08 13:00:00|9109.5|9104.5|9107.5|9102.5|9109.5|9104.5|9104|9099|26
1636376700000|2021-11-08 13:05:00|9107|9102|9108|9103|9109.5|9104.5|9105.5|9100.5|15
1636377000000|2021-11-08 13:10:00|9108.5|9103.5|9104.5|9099.5|9109|9104|9103.5|9098.5|21
1636377300000|2021-11-08 13:15:00|9105|9100|9107|9102|9110.5|9105.5|9105|9100|27
1636377600000|2021-11-08 13:20:00|9106.5|9101.5|9106|9101|9109.5|9104.5|9104|9099|26
1636377900000|2021-11-08 13:25:00|9107|9102|9104.5|9099.5|9107|9102|9103|9098|18
1636378200000|2021-11-08 13:30:00|9104|9099|9102|9097|9106.5|9101.5|9101|9096|21
1636378500000|2021-11-08 13:35:00|9101.5|9096.5|9103|9098|9104|9099|9101|9096|16
1636378800000|2021-11-08 13:40:00|9102.5|9097.5|9103|9098|9105.5|9100.5|9101|9096|30
1636379100000|2021-11-08 13:45:00|9102.5|9097.5|9102|9097|9103.5|9098.5|9100|9095|29
1636379400000|2021-11-08 13:50:00|9102.5|9097.5|9099.5|9094.5|9102.5|9097.5|9098.5|9093.5|41
1636379700000|2021-11-08 13:55:00|9100|9095|9102|9097|9104|9099|9100|9095|46
1636380000000|2021-11-08 14:00:00|9101.5|9096.5|9098|9093|9101.5|9096.5|9097.5|9092.5|71
1636380300000|2021-11-08 14:05:00|9098.5|9093.5|9098.5|9093.5|9102|9097|9096.5|9091.5|36
1636380600000|2021-11-08 14:10:00|9099|9094|9095|9090|9100.5|9095.5|9093.5|9088.5|31
1636380900000|2021-11-08 14:15:00|9094.5|9089.5|9087.5|9082.5|9095|9090|9086.5|9081.5|65
1636381200000|2021-11-08 14:20:00|9088|9083|9091|9086|9092|9087|9086.5|9081.5|32
1636381500000|2021-11-08 14:25:00|9091.5|9086.5|9090|9085|9092|9087|9088|9083|63
1636381800000|2021-11-08 14:30:00|9089|9084|9096.5|9091.5|9102.5|9097.5|9086.5|9081.5|96
1636382100000|2021-11-08 14:35:00|9097|9092|9093.5|9088.5|9099|9094|9092|9087|74
1636382400000|2021-11-08 14:40:00|9094|9089|9099.5|9094.5|9100|9095|9091.5|9086.5|44
1636382700000|2021-11-08 14:45:00|9099|9094|9099|9094|9105|9100|9092.5|9087.5|48
1636383000000|2021-11-08 14:50:00|9098.5|9093.5|9097.5|9092.5|9101.5|9096.5|9096.5|9091.5|48
1636383300000|2021-11-08 14:55:00|9097|9092|9093|9088|9097.5|9092.5|9087.5|9082.5|55
1636383600000|2021-11-08 15:00:00|9094.5|9089.5|9088.5|9083.5|9100|9095|9088|9083|80
1636383900000|2021-11-08 15:05:00|9089|9084|9090|9085|9092.5|9087.5|9086.5|9081.5|54
1636384200000|2021-11-08 15:10:00|9089.1|9084.1|9083.1|9078.1|9091.1|9086.1|9081.6|9076.6|57
1636384500000|2021-11-08 15:15:00|9083.6|9078.6|9080.6|9075.6|9088.1|9083.1|9079.1|9074.1|83
1636384800000|2021-11-08 15:20:00|9081.1|9076.1|9078.6|9073.6|9082.6|9077.6|9077.1|9072.1|155
1636385100000|2021-11-08 15:25:00|9078.1|9073.1|9078.6|9073.6|9087.1|9082.1|9078.1|9073.1|68
1636385400000|2021-11-08 15:30:00|9079.1|9074.1|9088.6|9083.6|9088.6|9083.6|9079.1|9074.1|62
1636385700000|2021-11-08 15:35:00|9089.1|9084.1|9087.6|9082.6|9094.6|9089.6|9087.6|9082.6|98
1636386000000|2021-11-08 15:40:00|9087.1|9082.1|9085.1|9080.1|9087.6|9082.6|9082.1|9077.1|70
1636386300000|2021-11-08 15:45:00|9085.6|9080.6|9085.6|9080.6|9087.6|9082.6|9083.1|9078.1|49
1636386600000|2021-11-08 15:50:00|9086.1|9081.1|9080.6|9075.6|9089.1|9084.1|9080.1|9075.1|51
1636386900000|2021-11-08 15:55:00|9080.1|9075.1|9079.1|9074.1|9082.1|9077.1|9079.1|9074.1|74
1636387200000|2021-11-08 16:00:00|9078.1|9073.1|9080.6|9075.6|9085.6|9080.6|9078.1|9073.1|61
1636387500000|2021-11-08 16:05:00|9080.1|9075.1|9074.1|9069.1|9080.6|9075.6|9071.1|9066.1|97
1636387800000|2021-11-08 16:10:00|9074.6|9069.6|9075.6|9070.6|9078.1|9073.1|9074.1|9069.1|75
1636388100000|2021-11-08 16:15:00|9075.1|9070.1|9074.1|9069.1|9076.1|9071.1|9072.1|9067.1|134
1636388400000|2021-11-08 16:20:00|9073.6|9068.6|9076.1|9071.1|9081.1|9076.1|9071.6|9066.6|202
1636388700000|2021-11-08 16:25:00|9075.6|9070.6|9079.1|9074.1|9079.1|9074.1|9075.1|9070.1|182
1636389000000|2021-11-08 16:30:00|9079.6|9073.6|9077.6|9070.6|9080.6|9074.6|9070.6|9064.6|484
1636389300000|2021-11-08 16:35:00|9076.6|9071.6|9068.6|9062.6|9076.6|9071.6|9066.6|9060.6|78
1636389600000|2021-11-08 16:40:00|9069.6|9063.6|9067.6|9061.6|9069.6|9063.6|9065.6|9059.6|38
1636389900000|2021-11-08 16:45:00|9068.6|9062.6|9058.6|9052.6|9070.6|9064.6|9058.6|9052.6|72
1636390200000|2021-11-08 16:50:00|9059.6|9053.6|9063.6|9057.6|9065.6|9059.6|9059.6|9053.6|35
1636390500000|2021-11-08 16:55:00|9064.6|9058.6|9066.6|9059.6|9067.6|9061.6|9062.6|9056.6|12
1636390800000|2021-11-08 17:00:00|9065.6|9060.6|9064.6|9058.6|9070.6|9064.6|9064.6|9058.6|346
1636391100000|2021-11-08 17:05:00|9065.6|9059.6|9067.6|9061.6|9068.6|9062.6|9065.6|9059.6|7
1636391400000|2021-11-08 17:10:00|9068.6|9062.6|9069.6|9063.6|9069.6|9063.6|9068.6|9061.6|6
1636391700000|2021-11-08 17:15:00|9070.6|9064.6|9071.6|9065.6|9073.6|9066.6|9069.6|9063.6|11
1636392000000|2021-11-08 17:20:00|9070.6|9064.6|9069.6|9063.6|9072.6|9065.6|9069.6|9062.6|7
1636392300000|2021-11-08 17:25:00|9070.6|9064.6|9069.6|9063.6|9070.6|9064.6|9069.6|9062.6|3
1636392600000|2021-11-08 17:30:00|9068.6|9062.6|9070.6|9064.6|9070.6|9064.6|9066.6|9059.6|7
1636392900000|2021-11-08 17:35:00|9069.6|9063.6|9070.6|9063.6|9070.6|9064.6|9069.6|9062.6|3
1636393200000|2021-11-08 17:40:00|9071.6|9064.6|9071.6|9065.6|9072.6|9065.6|9069.6|9062.6|2
1636393500000|2021-11-08 17:45:00|9072.6|9066.6|9071.6|9064.6|9073.6|9066.6|9070.6|9063.6|1
1636393800000|2021-11-08 17:50:00|9070.6|9063.6|9073.6|9067.6|9073.6|9067.6|9069.6|9063.6|9
1636394100000|2021-11-08 17:55:00|9072.6|9066.6|9071.6|9065.6|9072.6|9066.6|9071.6|9064.6|14
1636394400000|2021-11-08 18:00:00|9072.6|9066.6|9075.6|9068.6|9075.6|9068.6|9070.6|9063.6|24
1636394700000|2021-11-08 18:05:00|9076.6|9069.6|9074.6|9067.6|9077.6|9070.6|9074.6|9067.6|8
1636395000000|2021-11-08 18:10:00|9075.6|9068.6|9075.6|9068.6|9076.6|9070.6|9075.6|9067.6|1
1636395300000|2021-11-08 18:15:00||9067.6||9069.6||9069.6||9067.6|0
1636395600000|2021-11-08 18:20:00|||||||||1
1636395900000|2021-11-08 18:25:00|||||||||2
1636396200000|2021-11-08 18:30:00|9074.6|9068.6|9073.6|9067.6|9074.6|9069.6|9073.6|9066.6|6
1636396500000|2021-11-08 18:35:00|9074.6|9068.6|9075.6|9068.6|9075.6|9069.6|9073.6|9067.6|8
1636396800000|2021-11-08 18:40:00|9074.6|9069.6|9075.6|9068.6|9075.6|9069.6|9074.6|9068.6|2
1636397100000|2021-11-08 18:45:00|9074.6|9067.6|9071.6|9064.6|9075.6|9068.6|9070.6|9064.6|17
1636397400000|2021-11-08 18:50:00|9073.6|9065.6|9073.6|9066.6|9073.6|9066.6|9073.6|9065.6|1
1636397700000|2021-11-08 18:55:00|9075.6|9067.6|9076.6|9064.6|9076.6|9068.6|9073.1|9064.6|10
1636398000000|2021-11-08 19:00:00|9076.5|9064.5|9080.7|9068.7|9080.9|9068.9|9076.5|9064.5|0
1636398300000|2021-11-08 19:05:00|9079.8|9067.8|9080|9068|9081|9069|9079.6|9067.6|0
1636398600000|2021-11-08 19:10:00|9079.9|9067.9|9078.8|9066.8|9079.9|9067.9|9078.6|9066.6|0
1636398900000|2021-11-08 19:15:00|9078.7|9066.7|9081.1|9069.1|9082.1|9070.1|9078.7|9066.7|0
1636399200000|2021-11-08 19:20:00|9081|9069|9077.6|9065.6|9081|9069|9075.5|9063.5|0
1636399500000|2021-11-08 19:25:00|9077.5|9065.5|9076.3|9064.3|9077.6|9065.6|9075.3|9063.3|0
1636399800000|2021-11-08 19:30:00|9077.2|9065.2|9079.6|9067.6|9080.9|9068.9|9077.2|9065.2|0
1636400100000|2021-11-08 19:35:00|9078.7|9066.7|9078.7|9066.7|9079.5|9067.5|9077.5|9065.5|0
1636400400000|2021-11-08 19:40:00|9079.5|9067.5|9080.6|9068.6|9080.7|9068.7|9078.5|9066.5|0
1636400700000|2021-11-08 19:45:00|9080.5|9068.5|9080.5|9068.5|9080.8|9068.8|9079.4|9067.4|0
1636401000000|2021-11-08 19:50:00|9079.6|9067.6|9079.3|9067.3|9080.6|9068.6|9079.3|9067.3|0
1636401300000|2021-11-08 19:55:00|9079.4|9067.4|9082.8|9070.8|9082.8|9070.8|9078.4|9066.4|0
1636401600000|2021-11-08 20:00:00|9081.9|9069.9|9081.7|9069.7|9081.9|9069.9|9079.6|9067.6|0
1636401900000|2021-11-08 20:05:00|9081.8|9069.8|9080.6|9068.6|9081.9|9069.9|9078.8|9066.8|0
1636402200000|2021-11-08 20:10:00|9080.5|9068.5|9079.4|9067.4|9080.7|9068.7|9078.2|9066.2|0
1636402500000|2021-11-08 20:15:00|9079.8|9067.8|9079.3|9067.3|9080.4|9068.4|9078.2|9066.2|0
1636402800000|2021-11-08 20:20:00|9079.4|9067.4|9078.3|9066.3|9080.7|9068.7|9078.3|9066.3|0
1636403100000|2021-11-08 20:25:00|9078.4|9066.4|9076.1|9064.1|9078.5|9066.5|9074.8|9062.8|0
1636403400000|2021-11-08 20:30:00|9076.2|9064.2|9077.2|9065.2|9078.3|9066.3|9075|9063|0
1636403700000|2021-11-08 20:35:00|9077.1|9065.1|9078.3|9066.3|9079.4|9067.4|9076.2|9064.2|0
1636404000000|2021-11-08 20:40:00|9078.2|9066.2|9073.7|9061.7|9078.2|9066.2|9073.6|9061.6|0
1636404300000|2021-11-08 20:45:00|9073.6|9061.6|9071.2|9059.2|9073.7|9061.7|9070.1|9058.1|0
1636404600000|2021-11-08 20:50:00|9071.5|9059.5|9073.6|9061.6|9077.4|9065.4|9071.5|9059.5|0
1636404900000|2021-11-08 20:55:00|9073.7|9061.7|9076.3|9064.3|9076.8|9064.8|9069.6|9057.6|0
1636405200000|2021-11-08 21:00:00|9076.4|9064.4|9068.4|9056.4|9078.6|9066.6|9065.1|9053.1|0
1636405500000|2021-11-08 21:05:00|9068.5|9056.5|9069.9|9057.9|9070.5|9058.5|9068|9056|0
1636405800000|2021-11-08 21:10:00|9070.5|9058.5|9072.8|9060.8|9073.8|9061.8|9069|9057|0
1636406100000|2021-11-08 21:15:00|9072.4|9060.4|9068.4|9056.4|9072.4|9060.4|9068.4|9056.4|0
1636406400000|2021-11-08 21:20:00|9068|9056|9069.5|9057.5|9069.9|9057.9|9068|9056|0
1636406700000|2021-11-08 21:25:00|9069.4|9057.4|9068.4|9056.4|9070.5|9058.5|9068.4|9056.4|0
1636407000000|2021-11-08 21:30:00|9068.5|9056.5|9069.9|9057.9|9071.3|9059.3|9068.4|9056.4|0
1636407300000|2021-11-08 21:35:00|9069.7|9057.7|9069|9057|9069.9|9057.9|9068.4|9056.4|0
1636407600000|2021-11-08 21:40:00|9069.1|9057.1|9070.5|9058.5|9071.3|9059.3|9069.1|9057.1|0
1636407900000|2021-11-08 21:45:00|9070.9|9058.9|9069.9|9057.9|9071.4|9059.4|9069.5|9057.5|0
1636408200000|2021-11-08 21:50:00|9070.5|9058.5|9071.8|9059.8|9072.4|9060.4|9070.5|9058.5|0
1636408500000|2021-11-08 21:55:00|9071.7|9059.7|9070.9|9058.9|9072.4|9060.4|9070.1|9058.1|0
1636408800000|2021-11-08 22:00:00|9071|9059|9071|9059|9071.2|9059.2|9071|9059|0
1636409100000|2021-11-08 22:05:00|9070.8|9058.8|9070|9058|9071.4|9059.4|9070|9058|0
1636409400000|2021-11-08 22:10:00|9070.2|9058.2|9070|9058|9070.2|9058.2|9070|9058|0
1636410000000|2021-11-08 22:20:00|9070.2|9058.2|9070|9058|9070.2|9058.2|9069.7|9057.7|0
1636410300000|2021-11-08 22:25:00|9070.2|9058.2|9069.5|9057.5|9070.2|9058.2|9069.5|9057.5|0
1636410600000|2021-11-08 22:30:00|9069.7|9057.7|9070|9058|9070|9058|9069.5|9057.5|0
1636410900000|2021-11-08 22:35:00|9069.9|9057.9|9069.7|9057.7|9069.9|9057.9|9069.7|9057.7|0
1636411200000|2021-11-08 22:40:00|9069.9|9057.9|9069.9|9057.9|9069.9|9057.9|9069.9|9057.9|0
1636411500000|2021-11-08 22:45:00|9069.7|9057.7|9070|9058|9070|9058|9069.7|9057.7|0
1636411800000|2021-11-08 22:50:00|9069.8|9057.8|9069|9057|9069.8|9057.8|9069|9057|0
1636412100000|2021-11-08 22:55:00|9069.4|9057.4|9069.4|9057.4|9069.4|9057.4|9069|9057|0
1636412400000|2021-11-08 23:00:00|9069.3|9057.3|9069.6|9057.6|9071.7|9059.7|9067.7|9055.7|0
1636412700000|2021-11-08 23:05:00|9069.2|9057.2|9069.6|9057.6|9069.6|9057.6|9068.6|9056.6|0
1636413000000|2021-11-08 23:10:00|9069.7|9057.7|9066.3|9054.3|9070|9058|9065.7|9053.7|0
1636413300000|2021-11-08 23:15:00|9066.7|9054.7|9063.3|9051.3|9067.1|9055.1|9063.3|9051.3|0
1636413600000|2021-11-08 23:20:00|9063.7|9051.7|9064.2|9052.2|9064.8|9052.8|9063.3|9051.3|0
1636413900000|2021-11-08 23:25:00|9064.8|9052.8|9067.7|9055.7|9068.1|9056.1|9064.8|9052.8|0
1636414200000|2021-11-08 23:30:00|9068.1|9056.1|9067.1|9055.1|9068.1|9056.1|9066.2|9054.2|0
1636414500000|2021-11-08 23:35:00|9067.7|9055.7|9067.1|9055.1|9068.5|9056.5|9066.6|9054.6|0
1636414800000|2021-11-08 23:40:00|9067.7|9055.7|9068.5|9056.5|9069.6|9057.6|9067.7|9055.7|0
1636415100000|2021-11-08 23:45:00|9068.1|9056.1|9066.6|9054.6|9070.6|9058.6|9066.6|9054.6|0
1636415400000|2021-11-08 23:50:00|9066.2|9054.2|9065.2|9053.2|9067.1|9055.1|9064.8|9052.8|0
1636415700000|2021-11-08 23:55:00|9065.1|9053.1|9065|9053|9066.6|9054.6|9064.2|9052.2|0
1636416000000|2021-11-09 00:00:00|9065.2|9053.2|9064.8|9052.8|9066.2|9054.2|9062.5|9050.5|0
1636416300000|2021-11-09 00:05:00|9065.2|9053.2|9066.2|9054.2|9067.7|9055.7|9064.8|9052.8|0
1636416600000|2021-11-09 00:10:00|9066.3|9054.3|9063.7|9051.7|9066.6|9054.6|9063.3|9051.3|0
1636416900000|2021-11-09 00:15:00|9063.5|9051.5|9061.5|9049.5|9069.8|9057.8|9061.4|9049.4|0
1636417200000|2021-11-09 00:20:00|9061.9|9049.9|9067.5|9055.5|9068.5|9056.5|9061.9|9049.9|0
1636417500000|2021-11-09 00:25:00|9067.3|9055.3|9065.3|9053.3|9067.4|9055.4|9064.3|9052.3|0
1636417800000|2021-11-09 00:30:00|9065.7|9053.7|9062.2|9050.2|9066.3|9054.3|9061.2|9049.2|0
1636418100000|2021-11-09 00:35:00|9062.3|9050.3|9062.3|9050.3|9064.4|9052.4|9060.3|9048.3|0
1636418400000|2021-11-09 00:40:00|9062.4|9050.4|9061.7|9049.7|9063.3|9051.3|9061.3|9049.3|0
1636418700000|2021-11-09 00:45:00|9061.9|9049.9|9064.3|9052.3|9064.7|9052.7|9061.9|9049.9|0
1636419000000|2021-11-09 00:50:00|9063.9|9051.9|9063.3|9051.3|9063.9|9051.9|9061.2|9049.2|0
1636419300000|2021-11-09 00:55:00|9063.2|9051.2|9061.2|9049.2|9063.2|9051.2|9061.1|9049.1|0
1636419600000|2021-11-09 01:00:00|9061.4|9049.4|9059.7|9047.7|9063.2|9051.2|9059.1|9047.1|0
1636419900000|2021-11-09 01:05:00|9059.9|9047.9|9061.3|9049.3|9061.3|9049.3|9059.2|9047.2|0
1636420200000|2021-11-09 01:10:00|9062.3|9050.3|9064.3|9052.3|9065.3|9053.3|9061.7|9049.7|0
1636420500000|2021-11-09 01:15:00|9063.9|9051.9|9065.3|9053.3|9065.8|9053.8|9062.3|9050.3|0
1636420800000|2021-11-09 01:20:00|9065.4|9053.4|9064.4|9052.4|9065.4|9053.4|9063.3|9051.3|0
1636421100000|2021-11-09 01:25:00|9064.2|9052.2|9060.4|9048.4|9064.4|9052.4|9060.3|9048.3|0
1636421400000|2021-11-09 01:30:00|9060.3|9048.3|9059.1|9047.1|9060.4|9048.4|9057.2|9045.2|0
1636421700000|2021-11-09 01:35:00|9059.2|9047.2|9061.2|9049.2|9061.6|9049.6|9056.1|9044.1|0
1636422000000|2021-11-09 01:40:00|9061.3|9049.3|9059.1|9047.1|9063.1|9051.1|9059.1|9047.1|0
1636422300000|2021-11-09 01:45:00|9058.7|9046.7|9061.2|9049.2|9063.2|9051.2|9057.1|9045.1|0
1636422600000|2021-11-09 01:50:00|9061.1|9049.1|9063.2|9051.2|9064.2|9052.2|9061.1|9049.1|0
1636422900000|2021-11-09 01:55:00|9063.4|9051.4|9061.2|9049.2|9064.2|9052.2|9059.1|9047.1|0
1636423200000|2021-11-09 02:00:00|9060.8|9048.8|9059.7|9047.7|9063.3|9051.3|9059.3|9047.3|0
1636423500000|2021-11-09 02:05:00|9059.9|9047.9|9061.1|9049.1|9062|9050|9059.7|9047.7|0
1636423800000|2021-11-09 02:10:00|9061|9049|9064.1|9052.1|9065.1|9053.1|9061|9049|0
1636424100000|2021-11-09 02:15:00|9063.9|9051.9|9063.2|9051.2|9064.1|9052.1|9062.1|9050.1|0
1636424400000|2021-11-09 02:20:00|9063.4|9051.4|9063.2|9051.2|9064.2|9052.2|9063.1|9051.1|0
1636424700000|2021-11-09 02:25:00|9063.1|9051.1|9062.1|9050.1|9063.2|9051.2|9062.1|9050.1|0
1636425000000|2021-11-09 02:30:00|9062.3|9050.3|9060.2|9048.2|9062.6|9050.6|9058.6|9046.6|0
1636425300000|2021-11-09 02:35:00|9060.1|9048.1|9061.2|9049.2|9061.6|9049.6|9060.1|9048.1|0
1636425600000|2021-11-09 02:40:00|9061.4|9049.4|9061.2|9049.2|9062.2|9050.2|9061.1|9049.1|0
1636425900000|2021-11-09 02:45:00|9060.8|9048.8|9062.2|9050.2|9062.7|9050.7|9060.2|9048.2|0
1636426200000|2021-11-09 02:50:00|9061.8|9049.8|9063.2|9051.2|9063.2|9051.2|9061.2|9049.2|0
1636426500000|2021-11-09 02:55:00|9063.1|9051.1|9061.2|9049.2|9063.2|9051.2|9061.2|9049.2|0
1636426800000|2021-11-09 03:00:00|9061.4|9049.4|9060.2|9048.2|9061.7|9049.7|9059.1|9047.1|0
1636427100000|2021-11-09 03:05:00|9059.6|9047.6|9061.6|9049.6|9062.2|9050.2|9058.6|9046.6|0
1636427400000|2021-11-09 03:10:00|9061.8|9049.8|9059.2|9047.2|9062.7|9050.7|9059.2|9047.2|0
1636427700000|2021-11-09 03:15:00|9059.1|9047.1|9058.2|9046.2|9060.2|9048.2|9058.2|9046.2|0
1636428000000|2021-11-09 03:20:00|9058.4|9046.4|9058.2|9046.2|9058.7|9046.7|9057.2|9045.2|0
1636428300000|2021-11-09 03:25:00|9058.3|9046.3|9058.2|9046.2|9059.2|9047.2|9058.2|9046.2|0
1636428600000|2021-11-09 03:30:00|9058|9046|9056.2|9044.2|9058.3|9046.3|9056.2|9044.2|0
1636428900000|2021-11-09 03:35:00|9055.2|9043.2|9051.6|9039.6|9056.2|9044.2|9049.2|9037.2|0
1636429200000|2021-11-09 03:40:00|9051.4|9039.4|9052.5|9040.5|9053.6|9041.6|9051|9039|0
1636429500000|2021-11-09 03:45:00|9052.6|9040.6|9051.5|9039.5|9053|9041|9050.5|9038.5|0
1636429800000|2021-11-09 03:50:00|9051.8|9039.8|9047.4|9035.4|9052.4|9040.4|9047.4|9035.4|0
1636430100000|2021-11-09 03:55:00|9047.8|9035.8|9049.5|9037.5|9049.5|9037.5|9046.4|9034.4|0
1636430400000|2021-11-09 04:00:00|9049.8|9037.8|9053.5|9041.5|9054.5|9042.5|9049.8|9037.8|0
1636430700000|2021-11-09 04:05:00|9053.7|9041.7|9051.5|9039.5|9053.9|9041.9|9051.5|9039.5|0
1636431000000|2021-11-09 04:10:00|9051.9|9039.9|9049.5|9037.5|9052.5|9040.5|9049.5|9037.5|0
1636431300000|2021-11-09 04:15:00|9049.7|9037.7|9047.5|9035.5|9049.9|9037.9|9047.5|9035.5|0
1636431600000|2021-11-09 04:20:00|9047.4|9035.4|9047.5|9035.5|9047.9|9035.9|9046.4|9034.4|0
1636431900000|2021-11-09 04:25:00|9047.9|9035.9|9048.5|9036.5|9048.5|9036.5|9047.9|9035.9|0
1636432200000|2021-11-09 04:30:00|9048.2|9036.2|9049.6|9037.6|9050.6|9038.6|9047.5|9035.5|0
1636432500000|2021-11-09 04:35:00|9049.5|9037.5|9049.6|9037.6|9050.6|9038.6|9048.6|9036.6|0
1636432800000|2021-11-09 04:40:00|9049.4|9037.4|9050|9038|9050.6|9038.6|9049.1|9037.1|0
1636433100000|2021-11-09 04:45:00|9049.8|9037.8|9048.5|9036.5|9050|9038|9048|9036|0
1636433400000|2021-11-09 04:50:00|9048|9036|9048|9036|9048.5|9036.5|9047.5|9035.5|0
1636433700000|2021-11-09 04:55:00|9048.1|9036.1|9048.7|9036.7|9049.3|9037.3|9047.6|9035.6|0
1636434000000|2021-11-09 05:00:00|9048.9|9036.9|9048.3|9036.3|9051.3|9039.3|9048.3|9036.3|0
1636434300000|2021-11-09 05:05:00|9048.1|9036.1|9050.3|9038.3|9050.4|9038.4|9047.8|9035.8|0
1636434600000|2021-11-09 05:10:00|9050|9038|9049.2|9037.2|9050.4|9038.4|9048.8|9036.8|0
1636434900000|2021-11-09 05:15:00|9049.6|9037.6|9050.3|9038.3|9051.3|9039.3|9049.2|9037.2|0
1636435200000|2021-11-09 05:20:00|9051.3|9039.3|9050.8|9038.8|9051.3|9039.3|9049.3|9037.3|0
1636435500000|2021-11-09 05:25:00|9051.3|9039.3|9051.8|9039.8|9052.4|9040.4|9049.3|9037.3|0
1636435800000|2021-11-09 05:30:00|9052.4|9040.4|9052.8|9040.8|9053.4|9041.4|9051.3|9039.3|0
1636436100000|2021-11-09 05:35:00|9052.7|9040.7|9056.4|9044.4|9056.4|9044.4|9052.7|9040.7|0
1636436400000|2021-11-09 05:40:00|9056.5|9044.5|9055.2|9043.2|9057.5|9045.5|9054.7|9042.7|0
1636436700000|2021-11-09 05:45:00|9055.8|9043.8|9057.9|9045.9|9058.9|9046.9|9055.2|9043.2|0
1636437000000|2021-11-09 05:50:00|9057.5|9045.5|9054.9|9042.9|9057.5|9045.5|9054.9|9042.9|0
1636437300000|2021-11-09 05:55:00|9054.8|9042.8|9055.9|9043.9|9056.9|9044.9|9054.8|9042.8|0
1636437600000|2021-11-09 06:00:00|9056.3|9044.3|9059|9047|9060|9048|9055.9|9043.9|0
1636437900000|2021-11-09 06:05:00|9058.9|9046.9|9058.4|9046.4|9058.9|9046.9|9056.9|9044.9|0
1636438200000|2021-11-09 06:10:00|9058.6|9046.6|9060|9048|9060|9048|9057.9|9045.9|0
1636438500000|2021-11-09 06:15:00|9060.2|9048.2|9060.9|9048.9|9061|9049|9059.9|9047.9|0
1636438800000|2021-11-09 06:20:00|9061|9049|9057.8|9045.8|9062|9050|9057.8|9045.8|0
1636439100000|2021-11-09 06:25:00|9057.9|9045.9|9058.6|9046.6|9058.7|9046.7|9057.6|9045.6|0
1636439400000|2021-11-09 06:30:00|9058.7|9046.7|9061.7|9049.7|9061.7|9049.7|9058.6|9046.6|0
1636439700000|2021-11-09 06:35:00|9061.9|9049.9|9059.1|9047.1|9062.7|9050.7|9058.7|9046.7|0
1636440000000|2021-11-09 06:40:00|9058.7|9046.7|9056.6|9044.6|9059.7|9047.7|9056.6|9044.6|0
1636440300000|2021-11-09 06:45:00|9056.7|9044.7|9057|9045|9057.6|9045.6|9056.6|9044.6|0
1636440600000|2021-11-09 06:50:00|9056.8|9044.8|9058.6|9046.6|9058.6|9046.6|9056.6|9044.6|0
1636440900000|2021-11-09 06:55:00|9059|9047|9061.5|9049.5|9061.5|9049.5|9059|9047|0
1636441200000|2021-11-09 07:00:00|9061.4|9049.4|9053.1|9048.1|9063.1|9058.1|9053.1|9048.1|26
1636441500000|2021-11-09 07:05:00|9053.6|9048.6|9055.6|9050.6|9055.6|9050.6|9053.6|9048.6|3
1636441800000|2021-11-09 07:10:00|9054.1|9049.1|9053.1|9048.1|9056.1|9051.1|9053.1|9048.1|14
1636442100000|2021-11-09 07:15:00|9053.6|9048.6|9061.6|9056.6|9062.6|9057.6|9053.6|9048.6|13
1636442400000|2021-11-09 07:20:00|9061.1|9056.1|9058.6|9053.6|9063.1|9058.1|9058.6|9053.6|5
1636442700000|2021-11-09 07:25:00|9058.1|9053.1|9061.1|9056.1|9062.6|9057.6|9056.1|9051.1|5
1636443000000|2021-11-09 07:30:00|9060.1|9055.1|9060.6|9055.6|9061.6|9056.6|9059.1|9054.1|4
1636443300000|2021-11-09 07:35:00|9060.1|9055.1|9058.1|9053.1|9060.6|9055.6|9058.1|9053.1|6
1636443600000|2021-11-09 07:40:00|9058.6|9053.6|9057.6|9052.6|9058.6|9053.6|9054.6|9049.6|1
1636443900000|2021-11-09 07:45:00|9057.1|9052.1|9057.6|9052.6|9057.6|9052.6|9055.6|9050.6|6
1636444200000|2021-11-09 07:50:00|9057.1|9052.1|9056.1|9051.1|9057.6|9052.6|9055.6|9050.6|16
1636444500000|2021-11-09 07:55:00|9055.6|9050.6|9056.6|9051.6|9058.1|9053.1|9054.6|9049.6|59
1636444800000|2021-11-09 08:00:00|9059.1|9054.1|9054.6|9049.6|9060.1|9055.1|9048.6|9043.6|611
1636445100000|2021-11-09 08:05:00|9055.6|9050.6|9066.1|9061.1|9066.1|9061.1|9054.6|9049.6|288
1636445400000|2021-11-09 08:10:00|9067.6|9062.6|9078.6|9073.6|9079.6|9074.6|9063.1|9058.1|154
1636445700000|2021-11-09 08:15:00|9078.1|9073.1|9074.6|9069.6|9081.1|9076.1|9068.1|9063.1|111
1636446000000|2021-11-09 08:20:00|9075.1|9070.1|9081.6|9076.6|9083.1|9078.1|9073.6|9068.6|63
1636446300000|2021-11-09 08:25:00|9081.1|9076.1|9076.6|9071.6|9082.1|9077.1|9075.6|9070.6|55
1636446600000|2021-11-09 08:30:00|9077.1|9072.1|9082.6|9077.6|9083.6|9078.6|9075.6|9070.6|41
1636446900000|2021-11-09 08:35:00|9081.6|9076.6|9081.1|9076.1|9085.1|9080.1|9078.6|9073.6|53
1636447200000|2021-11-09 08:40:00|9081.2|9076.2|9084.7|9079.7|9090.7|9085.7|9080.7|9075.7|80
1636447500000|2021-11-09 08:45:00|9083.2|9078.2|9089.2|9084.2|9091.2|9086.2|9078.7|9073.7|52
1636447800000|2021-11-09 08:50:00|9089.7|9084.7|9086.7|9081.7|9093.2|9088.2|9085.7|9080.7|41
1636448100000|2021-11-09 08:55:00|9087.2|9082.2|9093.7|9088.7|9093.7|9088.7|9082.2|9077.2|48
1636448400000|2021-11-09 09:00:00|9093.2|9088.2|9107.2|9102.2|9108.7|9103.7|9092.2|9087.2|214
1636448700000|2021-11-09 09:05:00|9107.7|9102.7|9096.7|9091.7|9107.7|9102.7|9096.7|9091.7|68
1636449000000|2021-11-09 09:10:00|9095.7|9090.7|9097.2|9092.2|9100.2|9095.2|9089.7|9084.7|74
1636449300000|2021-11-09 09:15:00|9097.7|9092.7|9092.2|9087.2|9097.7|9092.7|9092.2|9087.2|38
1636449600000|2021-11-09 09:20:00|9091.7|9086.7|9086.2|9081.2|9092.2|9087.2|9084.2|9079.2|99
1636449900000|2021-11-09 09:25:00|9085.7|9080.7|9083.2|9078.2|9085.7|9080.7|9075.7|9070.7|96
1636450200000|2021-11-09 09:30:00|9082.7|9077.7|9096.7|9091.7|9097.2|9092.2|9082.7|9077.7|55
1636450500000|2021-11-09 09:35:00|9096.2|9091.2|9095.7|9090.7|9099.7|9094.7|9094.2|9089.2|32
1636450800000|2021-11-09 09:40:00|9096.2|9091.2|9101.2|9096.2|9102.2|9097.2|9094.2|9089.2|41
1636451100000|2021-11-09 09:45:00|9101.7|9096.7|9098.7|9093.7|9102.7|9097.7|9096.7|9091.7|40
1636451400000|2021-11-09 09:50:00|9099.2|9094.2|9103.2|9098.2|9105.2|9100.2|9098.7|9093.7|44
1636451700000|2021-11-09 09:55:00|9103.7|9098.7|9107.7|9102.7|9108.2|9103.2|9102.7|9097.7|78
1636452000000|2021-11-09 10:00:00|9107.2|9102.2|9103.7|9098.7|9107.7|9102.7|9100.7|9095.7|76
1636452300000|2021-11-09 10:05:00|9103.2|9098.2|9110.7|9105.7|9111.2|9106.2|9101.2|9096.2|31
1636452600000|2021-11-09 10:10:00|9110.2|9105.2|9106.7|9101.7|9111.2|9106.2|9105.7|9100.7|44
1636452900000|2021-11-09 10:15:00|9106.2|9101.2|9105.2|9100.2|9106.7|9101.7|9100.2|9095.2|47
1636453200000|2021-11-09 10:20:00|9106.2|9101.2|9109.2|9104.2|9113.2|9108.2|9106.2|9101.2|68
1636453500000|2021-11-09 10:25:00|9110.7|9105.7|9106.7|9101.7|9111.2|9106.2|9100.2|9095.2|75
1636453800000|2021-11-09 10:30:00|9107.2|9102.2|9113.7|9108.7|9115.7|9110.7|9106.2|9101.2|47
1636454100000|2021-11-09 10:35:00|9113.2|9108.2|9120.7|9115.7|9120.7|9115.7|9111.2|9106.2|39
1636454400000|2021-11-09 10:40:00|9120.2|9115.2|9122.2|9117.2|9126.2|9121.2|9117.7|9112.7|62
1636454700000|2021-11-09 10:45:00|9121.7|9116.7|9111.7|9106.7|9121.7|9116.7|9108.2|9103.2|69
1636455000000|2021-11-09 10:50:00|9112.2|9107.2|9115.2|9110.2|9117.2|9112.2|9109.7|9104.7|30
1636455300000|2021-11-09 10:55:00|9114.7|9109.7|9115.7|9110.7|9118.2|9113.2|9113.7|9108.7|25
1636455600000|2021-11-09 11:00:00|9116.2|9111.2|9124.7|9119.7|9124.7|9119.7|9115.7|9110.7|37
1636455900000|2021-11-09 11:05:00|9122.7|9117.7|9124.7|9119.7|9125.2|9120.2|9120.7|9115.7|55
1636456200000|2021-11-09 11:10:00|9125.2|9120.2|9117.7|9112.7|9126.7|9121.7|9117.7|9112.7|30
1636456500000|2021-11-09 11:15:00|9118.2|9113.2|9126.2|9121.2|9126.2|9121.2|9117.7|9112.7|25
1636456800000|2021-11-09 11:20:00|9125.7|9120.7|9124.2|9119.2|9128.2|9123.2|9123.2|9118.2|40
1636457100000|2021-11-09 11:25:00|9123.2|9118.2|9130.7|9125.7|9131.7|9126.7|9123.2|9118.2|42
1636457400000|2021-11-09 11:30:00|9130.2|9125.2|9122.7|9117.7|9130.2|9125.2|9120.7|9115.7|35
1636457700000|2021-11-09 11:35:00|9122.2|9117.2|9123.2|9118.2|9127.7|9122.7|9118.7|9113.7|35
1636458000000|2021-11-09 11:40:00|9123.7|9118.7|9120.2|9115.2|9124.7|9119.7|9119.7|9114.7|31
1636458300000|2021-11-09 11:45:00|9119.7|9114.7|9118.7|9113.7|9122.2|9117.2|9118.2|9113.2|27
1636458600000|2021-11-09 11:50:00|9119.2|9114.2|9120.7|9115.7|9127.7|9122.7|9118.7|9113.7|25
1636458900000|2021-11-09 11:55:00|9120.2|9115.2|9122.7|9117.7|9125.7|9120.7|9119.7|9114.7|27
1636459200000|2021-11-09 12:00:00|9123.2|9118.2|9130.7|9125.7|9131.7|9126.7|9122.7|9117.7|29
1636459500000|2021-11-09 12:05:00|9129.7|9124.7|9122.2|9117.2|9130.7|9125.7|9122.2|9117.2|11
1636459800000|2021-11-09 12:10:00|9122.7|9117.7|9119.7|9114.7|9123.2|9118.2|9117.2|9112.2|44
1636460100000|2021-11-09 12:15:00|9119.2|9114.2|9128.7|9123.7|9128.7|9123.7|9119.2|9114.2|32
1636460400000|2021-11-09 12:20:00|9128.2|9123.2|9125.2|9120.2|9128.7|9123.7|9124.2|9119.2|19
1636460700000|2021-11-09 12:25:00|9125.7|9120.7|9129.2|9124.2|9130.7|9125.7|9125.7|9120.7|11
1636461000000|2021-11-09 12:30:00|9128.7|9123.7|9124.7|9119.7|9130.2|9125.2|9124.2|9119.2|19
1636461300000|2021-11-09 12:35:00|9125.7|9120.7|9124.2|9119.2|9126.2|9121.2|9122.7|9117.7|114
1636461600000|2021-11-09 12:40:00|9124.6|9119.6|9129.1|9124.1|9129.1|9124.1|9123.1|9118.1|49
1636461900000|2021-11-09 12:45:00|9128.6|9123.6|9124.1|9119.1|9129.1|9124.1|9122.6|9117.6|29
1636462200000|2021-11-09 12:50:00|9124.6|9119.6|9121.1|9116.1|9125.1|9120.1|9119.6|9114.6|27
1636462500000|2021-11-09 12:55:00|9120.6|9115.6|9116.6|9111.6|9121.6|9116.6|9115.6|9110.6|25
1636462800000|2021-11-09 13:00:00|9116.1|9111.1|9111.6|9106.6|9118.1|9113.1|9111.6|9106.6|47
1636463100000|2021-11-09 13:05:00|9112.1|9107.1|9119.1|9114.1|9121.1|9116.1|9112.1|9107.1|74
1636463400000|2021-11-09 13:10:00|9119.6|9114.6|9110.6|9105.6|9121.6|9116.6|9110.6|9105.6|57
1636463700000|2021-11-09 13:15:00|9110.1|9105.1|9117.1|9112.1|9117.6|9112.6|9110.1|9105.1|53
1636464000000|2021-11-09 13:20:00|9117.6|9112.6|9107.6|9102.6|9119.6|9114.6|9107.6|9102.6|47
1636464300000|2021-11-09 13:25:00|9108.1|9103.1|9116.1|9111.1|9116.1|9111.1|9106.1|9101.1|37
1636464600000|2021-11-09 13:30:00|9116.6|9111.6|9109.6|9104.6|9117.1|9112.1|9108.6|9103.6|35
1636464900000|2021-11-09 13:35:00|9110.1|9105.1|9113.1|9108.1|9114.1|9109.1|9109.6|9104.6|24
1636465200000|2021-11-09 13:40:00|9112.6|9107.6|9117.6|9112.6|9119.1|9114.1|9110.6|9105.6|19
1636465500000|2021-11-09 13:45:00|9118.1|9113.1|9122.1|9117.1|9123.6|9118.6|9117.6|9112.6|15
1636465800000|2021-11-09 13:50:00|9121.6|9116.6|9119.1|9114.1|9124.6|9119.6|9116.6|9111.6|42
1636466100000|2021-11-09 13:55:00|9118.6|9113.6|9113.6|9108.6|9120.1|9115.1|9113.6|9108.6|28
1636466400000|2021-11-09 14:00:00|9113.1|9108.1|9116.1|9111.1|9116.6|9111.6|9111.6|9106.6|43
1636466700000|2021-11-09 14:05:00|9115.6|9110.6|9127.1|9122.1|9127.6|9122.6|9115.6|9110.6|79
1636467000000|2021-11-09 14:10:00|9126.6|9121.6|9120.1|9115.1|9127.6|9122.6|9119.1|9114.1|16
1636467300000|2021-11-09 14:15:00|9120.6|9115.6|9119.1|9114.1|9124.1|9119.1|9118.6|9113.6|19
1636467600000|2021-11-09 14:20:00|9119.6|9114.6|9114.6|9109.6|9120.6|9115.6|9113.6|9108.6|52
1636467900000|2021-11-09 14:25:00|9115.1|9110.1|9113.1|9108.1|9120.1|9115.1|9112.6|9107.6|93
1636468200000|2021-11-09 14:30:00|9113.6|9108.6|9120.6|9115.6|9122.1|9117.1|9111.1|9106.1|60
1636468500000|2021-11-09 14:35:00|9121.1|9116.1|9111.1|9106.1|9122.6|9117.6|9107.6|9102.6|89
1636468800000|2021-11-09 14:40:00|9110.6|9105.6|9106.1|9101.1|9113.6|9108.6|9102.1|9097.1|67
1636469100000|2021-11-09 14:45:00|9105.6|9100.6|9091.1|9086.1|9106.1|9101.1|9091.1|9086.1|110
1636469400000|2021-11-09 14:50:00|9090.6|9085.6|9097.1|9092.1|9101.6|9096.6|9090.6|9085.6|98
1636469700000|2021-11-09 14:55:00|9096.6|9091.6|9088.6|9083.6|9102.1|9097.1|9086.1|9081.1|88
1636470000000|2021-11-09 15:00:00|9089.1|9084.1|9086.1|9081.1|9098.6|9093.6|9086.1|9081.1|200
1636470300000|2021-11-09 15:05:00|9085.6|9080.6|9081.1|9076.1|9092.6|9087.6|9081.1|9076.1|179
1636470600000|2021-11-09 15:10:00|9080.6|9075.6|9088.1|9083.1|9092.6|9087.6|9078.1|9073.1|182
1636470900000|2021-11-09 15:15:00|9087.6|9082.6|9088.1|9083.1|9098.6|9093.6|9084.1|9079.1|145
1636471200000|2021-11-09 15:20:00|9088.6|9083.6|9086.6|9081.6|9093.6|9088.6|9084.6|9079.6|67
1636471500000|2021-11-09 15:25:00|9087.1|9082.1|9092.1|9087.1|9100.1|9095.1|9087.1|9082.1|65
1636471800000|2021-11-09 15:30:00|9092.6|9087.6|9098.6|9093.6|9103.6|9098.6|9092.1|9087.1|74
1636472100000|2021-11-09 15:35:00|9098.1|9093.1|9092.1|9087.1|9101.1|9096.1|9091.1|9086.1|51
1636472400000|2021-11-09 15:40:00|9092.6|9087.6|9100.1|9095.1|9100.6|9095.6|9091.1|9086.1|67
1636472700000|2021-11-09 15:45:00|9099.6|9094.6|9095.1|9090.1|9102.1|9097.1|9095.1|9090.1|25
1636473000000|2021-11-09 15:50:00|9095.6|9090.6|9084.6|9079.6|9096.1|9091.1|9084.6|9079.6|44
1636473300000|2021-11-09 15:55:00|9085.1|9080.1|9093.1|9088.1|9095.1|9090.1|9083.1|9078.1|54
1636473600000|2021-11-09 16:00:00|9093.6|9088.6|9095.1|9090.1|9100.1|9095.1|9093.6|9088.6|85
1636473900000|2021-11-09 16:05:00|9095.6|9090.6|9092.6|9087.6|9097.6|9092.6|9090.1|9085.1|68
1636474200000|2021-11-09 16:10:00|9092.1|9087.1|9087.6|9082.6|9093.1|9088.1|9078.6|9073.6|77
1636474500000|2021-11-09 16:15:00|9087.1|9082.1|9089.6|9084.6|9090.1|9085.1|9080.1|9075.1|70
1636474800000|2021-11-09 16:20:00|9090.1|9085.1|9080.6|9075.6|9091.6|9086.6|9080.1|9075.1|171
1636475100000|2021-11-09 16:25:00|9081.1|9076.1|9078.1|9073.1|9083.6|9078.6|9075.6|9070.6|211
1636475400000|2021-11-09 16:30:00|9079.1|9072.1|9077.1|9070.1|9087.1|9081.1|9075.1|9069.1|755
1636475700000|2021-11-09 16:35:00|9076.1|9072.1|9072.1|9066.1|9082.1|9075.1|9072.1|9066.1|172
1636476000000|2021-11-09 16:40:00|9073.1|9067.1|9076.1|9070.1|9079.1|9073.1|9073.1|9067.1|93
1636476300000|2021-11-09 16:45:00|9075.1|9069.1|9071.1|9064.1|9076.1|9070.1|9068.1|9061.1|100
1636476600000|2021-11-09 16:50:00|9070.1|9063.1|9067.1|9061.1|9071.1|9064.1|9066.1|9060.1|90
1636476900000|2021-11-09 16:55:00|9066.1|9060.1|9066.1|9059.1|9068.1|9062.1|9063.1|9057.1|22
1636477200000|2021-11-09 17:00:00|9065.1|9060.1|9062.1|9056.1|9066.1|9060.1|9061.1|9055.1|65
1636477500000|2021-11-09 17:05:00|9063.1|9055.1|9064.1|9058.1|9066.1|9060.1|9061.1|9054.1|12
1636477800000|2021-11-09 17:10:00|9065.1|9059.1|9068.1|9061.1|9069.1|9062.1|9062.1|9055.1|27
1636478100000|2021-11-09 17:15:00|9067.1|9060.1|9067.1|9061.1|9069.1|9062.1|9067.1|9060.1|8
1636478400000|2021-11-09 17:20:00|9066.1|9060.1|9067.1|9060.1|9068.1|9062.1|9065.1|9058.1|16
1636478700000|2021-11-09 17:25:00|9066.1|9061.1|9067.1|9061.1|9069.1|9062.1|9064.1|9058.1|7
1636479000000|2021-11-09 17:30:00|9066.1|9060.1|9070.1|9063.1|9070.1|9064.1|9066.1|9059.1|22
1636479300000|2021-11-09 17:35:00|9069.1|9064.1|9070.1|9063.1|9071.1|9064.1|9067.1|9061.1|11
1636479600000|2021-11-09 17:40:00|9069.1|9064.1|9070.1|9063.1|9072.1|9065.1|9067.1|9061.1|8
1636479900000|2021-11-09 17:45:00|9071.1|9064.1|9068.1|9062.1|9072.1|9065.1|9067.1|9060.1|3
1636480200000|2021-11-09 17:50:00|9069.1|9063.1|9072.1|9065.1|9072.1|9065.1|9069.1|9063.1|10
1636480500000|2021-11-09 17:55:00|9071.1|9064.1|9067.1|9060.1|9072.1|9065.1|9066.1|9059.1|7
1636480800000|2021-11-09 18:00:00|9068.1|9061.1|9070.1|9063.1|9071.1|9064.1|9067.1|9060.1|10
1636481100000|2021-11-09 18:05:00|9069.1|9062.1|9072.1|9066.1|9072.1|9066.1|9069.1|9062.1|1
1636481400000|2021-11-09 18:10:00|9071.1|9065.1|9070.1|9063.1|9073.1|9067.1|9070.1|9063.1|7
1636481700000|2021-11-09 18:15:00|9069.1|9064.1|9072.1|9065.1|9074.1|9067.1|9069.1|9063.1|6
1636482000000|2021-11-09 18:20:00|9071.1|9064.1|9070.1|9064.1|9072.1|9066.1|9070.1|9063.1|5
1636482300000|2021-11-09 18:25:00|9069.1|9063.1|9066.1|9060.1|9070.1|9064.1|9066.1|9060.1|7
1636482600000|2021-11-09 18:30:00|9068.1|9061.1|9069.1|9062.1|9070.1|9063.1|9068.1|9061.1|3
1636482900000|2021-11-09 18:35:00|9068.1|9061.1|9066.1|9059.1|9068.1|9061.1|9066.1|9058.1|14
1636483200000|2021-11-09 18:40:00|9067.1|9060.1|9067.1|9059.1|9069.1|9062.1|9066.1|9059.1|3
1636483500000|2021-11-09 18:45:00|9068.1|9060.1|9062.1|9055.1|9068.1|9060.1|9061.1|9054.1|19
1636483800000|2021-11-09 18:50:00|9063.1|9056.1|9061.1|9053.1|9065.1|9058.1|9061.1|9053.1|8
1636484100000|2021-11-09 18:55:00|9060.1|9054.1|9063.6|9051.6|9066.1|9059.1|9059.1|9051.1|16
1636484400000|2021-11-09 19:00:00|9062.7|9050.7|9066|9054|9067.2|9055.2|9061|9049|0
1636484700000|2021-11-09 19:05:00|9065.9|9053.9|9064.8|9052.8|9067.2|9055.2|9064.7|9052.7|0
1636485000000|2021-11-09 19:10:00|9064.9|9052.9|9066.3|9054.3|9066.8|9054.8|9063.5|9051.5|0
1636485300000|2021-11-09 19:15:00|9065.8|9053.8|9070.5|9058.5|9070.7|9058.7|9065.8|9053.8|0
1636485600000|2021-11-09 19:20:00|9070.6|9058.6|9070.8|9058.8|9074.1|9062.1|9069.4|9057.4|0
1636485900000|2021-11-09 19:25:00|9070.9|9058.9|9069.6|9057.6|9072|9060|9068.3|9056.3|0
1636486200000|2021-11-09 19:30:00|9069.5|9057.5|9070.4|9058.4|9071.5|9059.5|9068.3|9056.3|0
1636486500000|2021-11-09 19:35:00|9070.3|9058.3|9073.9|9061.9|9073.9|9061.9|9069.2|9057.2|0
1636486800000|2021-11-09 19:40:00|9074.4|9062.4|9073|9061|9076.1|9064.1|9071.9|9059.9|0
1636487100000|2021-11-09 19:45:00|9073.1|9061.1|9072|9060|9075.2|9063.2|9072|9060|0
1636487400000|2021-11-09 19:50:00|9072.5|9060.5|9072.1|9060.1|9073|9061|9068.6|9056.6|0
1636487700000|2021-11-09 19:55:00|9072.2|9060.2|9074.7|9062.7|9074.7|9062.7|9070.1|9058.1|0
1636488000000|2021-11-09 20:00:00|9074.6|9062.6|9070|9058|9074.7|9062.7|9068.7|9056.7|0
1636488300000|2021-11-09 20:05:00|9069.9|9057.9|9070.8|9058.8|9071.1|9059.1|9066.5|9054.5|0
1636488600000|2021-11-09 20:10:00|9070.7|9058.7|9067.9|9055.9|9071|9059|9067.3|9055.3|0
1636488900000|2021-11-09 20:15:00|9067.8|9055.8|9065.2|9053.2|9070.7|9058.7|9064.3|9052.3|0
1636489200000|2021-11-09 20:20:00|9065.3|9053.3|9070.9|9058.9|9071.7|9059.7|9065.3|9053.3|0
1636489500000|2021-11-09 20:25:00|9070.8|9058.8|9069.4|9057.4|9070.9|9058.9|9069.2|9057.2|0
1636489800000|2021-11-09 20:30:00|9069.5|9057.5|9069.5|9057.5|9070.6|9058.6|9065.9|9053.9|0
1636490100000|2021-11-09 20:35:00|9069.4|9057.4|9070.6|9058.6|9070.7|9058.7|9067.3|9055.3|0
1636490400000|2021-11-09 20:40:00|9070.5|9058.5|9074.3|9062.3|9075.4|9063.4|9070.5|9058.5|0
1636490700000|2021-11-09 20:45:00|9073.4|9061.4|9070.9|9058.9|9075.4|9063.4|9069.9|9057.9|0
1636491000000|2021-11-09 20:50:00|9071.1|9059.1|9073|9061|9073.8|9061.8|9069.9|9057.9|0
1636491300000|2021-11-09 20:55:00|9072.9|9060.9|9077.4|9065.4|9079.5|9067.5|9072.4|9060.4|0
1636491600000|2021-11-09 21:00:00|9077.9|9065.9|9071.7|9059.7|9078.2|9066.2|9070.5|9058.5|0
1636491900000|2021-11-09 21:05:00|9071.8|9059.8|9072.1|9060.1|9073.8|9061.8|9070.7|9058.7|0
1636492200000|2021-11-09 21:10:00|9072.2|9060.2|9071.7|9059.7|9072.3|9060.3|9070.5|9058.5|0
1636492500000|2021-11-09 21:15:00|9071.8|9059.8|9070.5|9058.5|9072.8|9060.8|9070.5|9058.5|0
1636492800000|2021-11-09 21:20:00|9070.6|9058.6|9070.6|9058.6|9071.4|9059.4|9070.5|9058.5|0
1636493100000|2021-11-09 21:25:00|9071|9059|9069.1|9057.1|9071|9059|9069.1|9057.1|0
1636493400000|2021-11-09 21:30:00|9069.5|9057.5|9069.9|9057.9|9069.9|9057.9|9069.1|9057.1|0
1636493700000|2021-11-09 21:35:00|9070|9058|9071.4|9059.4|9071.8|9059.8|9070|9058|0
1636494000000|2021-11-09 21:40:00|9071.5|9059.5|9070.6|9058.6|9071.8|9059.8|9070.6|9058.6|0
1636494300000|2021-11-09 21:45:00|9071|9059|9071|9059|9071.4|9059.4|9070.6|9058.6|0
1636494600000|2021-11-09 21:50:00|9071.4|9059.4|9070.6|9058.6|9071.4|9059.4|9070.6|9058.6|0
1636494900000|2021-11-09 21:55:00|9070.8|9058.8|9071.3|9059.3|9071.3|9059.3|9070.2|9058.2|0
1636495200000|2021-11-09 22:00:00|9070.2|9058.2|9070.8|9058.8|9071|9059|9070|9058|0
1636495500000|2021-11-09 22:05:00|9070.6|9058.6|9070.6|9058.6|9070.6|9058.6|9070.6|9058.6|0
1636495800000|2021-11-09 22:10:00|9070.4|9058.4|9070.6|9058.6|9070.6|9058.6|9070.2|9058.2|0
1636496100000|2021-11-09 22:15:00|9070.4|9058.4|9070.4|9058.4|9070.4|9058.4|9070.4|9058.4|0
1636496400000|2021-11-09 22:20:00|9070.2|9058.2|9070.2|9058.2|9070.4|9058.4|9069.4|9057.4|0
1636496700000|2021-11-09 22:25:00|9069.8|9057.8|9069.6|9057.6|9069.8|9057.8|9069.6|9057.6|0
1636497000000|2021-11-09 22:30:00|9070|9058|9070.2|9058.2|9070.6|9058.6|9069.6|9057.6|0
1636497300000|2021-11-09 22:35:00|9070|9058|9069.8|9057.8|9070|9058|9069.8|9057.8|0
1636497600000|2021-11-09 22:40:00|9069.6|9057.6|9069.6|9057.6|9070.4|9058.4|9069.6|9057.6|0
1636497900000|2021-11-09 22:45:00|9070.4|9058.4|9070.4|9058.4|9070.4|9058.4|9070.4|9058.4|0
1636498200000|2021-11-09 22:50:00|9070.6|9058.6|9070.4|9058.4|9070.6|9058.6|9070.4|9058.4|0
1636498500000|2021-11-09 22:55:00|9070.6|9058.6|9071.2|9059.2|9071.3|9059.3|9070.6|9058.6|0
1636498800000|2021-11-09 23:00:00|9071|9059|9067.6|9055.6|9071.6|9059.6|9065.1|9053.1|0
1636499100000|2021-11-09 23:05:00|9067.7|9055.7|9066.6|9054.6|9068.1|9056.1|9065.6|9053.6|0
1636499400000|2021-11-09 23:10:00|9066.7|9054.7|9067|9055|9068.5|9056.5|9066.2|9054.2|0
1636499700000|2021-11-09 23:15:00|9067.2|9055.2|9064.7|9052.7|9067.6|9055.6|9063.3|9051.3|0
1636500000000|2021-11-09 23:20:00|9064.8|9052.8|9063.7|9051.7|9065.6|9053.6|9063.7|9051.7|0
1636500300000|2021-11-09 23:25:00|9064.1|9052.1|9065.1|9053.1|9066.2|9054.2|9063.7|9051.7|0
1636500600000|2021-11-09 23:30:00|9065.2|9053.2|9066.6|9054.6|9066.6|9054.6|9064.1|9052.1|0
1636500900000|2021-11-09 23:35:00|9066.2|9054.2|9065.1|9053.1|9066.6|9054.6|9065.1|9053.1|0
1636501200000|2021-11-09 23:40:00|9065.2|9053.2|9067.6|9055.6|9068.1|9056.1|9065.1|9053.1|0
1636501500000|2021-11-09 23:45:00|9067|9055|9064.7|9052.7|9067.6|9055.6|9064.1|9052.1|0
1636501800000|2021-11-09 23:50:00|9064.8|9052.8|9064.1|9052.1|9065.1|9053.1|9063.3|9051.3|0
1636502100000|2021-11-09 23:55:00|9064.2|9052.2|9064.1|9052.1|9065.6|9053.6|9063.7|9051.7|0
1636502400000|2021-11-10 00:00:00|9064.2|9052.2|9067.6|9055.6|9069.9|9057.9|9064|9052|0
1636502700000|2021-11-10 00:05:00|9067.5|9055.5|9064|9052|9068|9056|9064|9052|0
1636503000000|2021-11-10 00:10:00|9064.1|9052.1|9066.5|9054.5|9066.5|9054.5|9063.6|9051.6|0
1636503300000|2021-11-10 00:15:00|9066.6|9054.6|9064.8|9052.8|9068.8|9056.8|9063.8|9051.8|0
1636503600000|2021-11-10 00:20:00|9065|9053|9062.6|9050.6|9066.7|9054.7|9062.6|9050.6|0
1636503900000|2021-11-10 00:25:00|9063|9051|9065.6|9053.6|9065.7|9053.7|9062.6|9050.6|0
1636504200000|2021-11-10 00:30:00|9066|9054|9065.7|9053.7|9066.7|9054.7|9065.7|9053.7|0
1636504500000|2021-11-10 00:35:00|9065.9|9053.9|9066.7|9054.7|9068.7|9056.7|9065.9|9053.9|0
1636504800000|2021-11-10 00:40:00|9066.6|9054.6|9066.6|9054.6|9067.6|9055.6|9064.6|9052.6|0
1636505100000|2021-11-10 00:45:00|9067|9055|9065.5|9053.5|9067.6|9055.6|9064.5|9052.5|0
1636505400000|2021-11-10 00:50:00|9065.8|9053.8|9066.5|9054.5|9066.5|9054.5|9065.5|9053.5|0
1636505700000|2021-11-10 00:55:00|9066.8|9054.8|9067.4|9055.4|9069.5|9057.5|9066.8|9054.8|0
1636506000000|2021-11-10 01:00:00|9067.5|9055.5|9070.6|9058.6|9071.6|9059.6|9067.5|9055.5|0
1636506300000|2021-11-10 01:05:00|9070.8|9058.8|9068.5|9056.5|9072.6|9060.6|9067.4|9055.4|0
1636506600000|2021-11-10 01:10:00|9067.5|9055.5|9068.9|9056.9|9069.9|9057.9|9066.9|9054.9|0
1636506900000|2021-11-10 01:15:00|9069.1|9057.1|9068.8|9056.8|9071.9|9059.9|9066.8|9054.8|0
1636507200000|2021-11-10 01:20:00|9068.9|9056.9|9066.9|9054.9|9068.9|9056.9|9065.8|9053.8|0
1636507500000|2021-11-10 01:25:00|9066.8|9054.8|9065.8|9053.8|9067.9|9055.9|9065.8|9053.8|0
1636507800000|2021-11-10 01:30:00|9064.8|9052.8|9066.8|9054.8|9067.8|9055.8|9061.7|9049.7|0
1636508100000|2021-11-10 01:35:00|9067|9055|9065.8|9053.8|9068.8|9056.8|9065.8|9053.8|0
1636508400000|2021-11-10 01:40:00|9065.7|9053.7|9061.7|9049.7|9065.8|9053.8|9061.6|9049.6|0
1636508700000|2021-11-10 01:45:00|9061.9|9049.9|9063.8|9051.8|9063.8|9051.8|9060.6|9048.6|0
1636509000000|2021-11-10 01:50:00|9063.6|9051.6|9067.8|9055.8|9068.8|9056.8|9062.7|9050.7|0
1636509300000|2021-11-10 01:55:00|9067.6|9055.6|9068.9|9056.9|9070.9|9058.9|9066.8|9054.8|0
1636509600000|2021-11-10 02:00:00|9069.3|9057.3|9066.3|9054.3|9069.9|9057.9|9065.8|9053.8|0
1636509900000|2021-11-10 02:05:00|9066.1|9054.1|9065.9|9053.9|9067.9|9055.9|9064.8|9052.8|0
1636510200000|2021-11-10 02:10:00|9065.8|9053.8|9062.7|9050.7|9066.8|9054.8|9061.6|9049.6|0
1636510500000|2021-11-10 02:15:00|9062.9|9050.9|9063|9051|9063.7|9051.7|9061.6|9049.6|0
1636510800000|2021-11-10 02:20:00|9063.2|9051.2|9062.6|9050.6|9063.6|9051.6|9062.5|9050.5|0
1636511100000|2021-11-10 02:25:00|9062.8|9050.8|9065.6|9053.6|9066.6|9054.6|9062.8|9050.8|0
1636511400000|2021-11-10 02:30:00|9065.5|9053.5|9057.4|9045.4|9065.5|9053.5|9057.4|9045.4|0
1636511700000|2021-11-10 02:35:00|9057|9045|9053.3|9041.3|9057.4|9045.4|9052.2|9040.2|0
1636512000000|2021-11-10 02:40:00|9053.4|9041.4|9054.2|9042.2|9054.3|9042.3|9052.2|9040.2|0
1636512300000|2021-11-10 02:45:00|9053.8|9041.8|9053.3|9041.3|9053.8|9041.8|9050.5|9038.5|0
1636512600000|2021-11-10 02:50:00|9053|9041|9053.3|9041.3|9053.3|9041.3|9051.2|9039.2|0
1636512900000|2021-11-10 02:55:00|9053.7|9041.7|9054.3|9042.3|9055.3|9043.3|9053.3|9041.3|0
1636513200000|2021-11-10 03:00:00|9054.1|9042.1|9053.3|9041.3|9054.8|9042.8|9052.3|9040.3|0
1636513500000|2021-11-10 03:05:00|9053.5|9041.5|9053.1|9041.1|9054.3|9042.3|9052.1|9040.1|0
1636513800000|2021-11-10 03:10:00|9052.9|9040.9|9054.2|9042.2|9054.2|9042.2|9052.1|9040.1|0
1636514100000|2021-11-10 03:15:00|9054.4|9042.4|9055.1|9043.1|9055.1|9043.1|9050.4|9038.4|0
1636514400000|2021-11-10 03:20:00|9054.9|9042.9|9065.4|9053.4|9065.4|9053.4|9054.1|9042.1|0
1636514700000|2021-11-10 03:25:00|9065|9053|9068.4|9056.4|9068.5|9056.5|9063.4|9051.4|0
1636515000000|2021-11-10 03:30:00|9068.2|9056.2|9068.4|9056.4|9068.5|9056.5|9066.4|9054.4|0
1636515300000|2021-11-10 03:35:00|9068.2|9056.2|9056.8|9044.8|9068.4|9056.4|9056.8|9044.8|0
1636515600000|2021-11-10 03:40:00|9053.8|9041.8|9054.2|9042.2|9054.7|9042.7|9053.3|9041.3|0
1636515900000|2021-11-10 03:45:00|9053.7|9041.7|9050.6|9038.6|9054.3|9042.3|9050.1|9038.1|0
1636516200000|2021-11-10 03:50:00|9050.4|9038.4|9050.2|9038.2|9052.2|9040.2|9049.1|9037.1|0
1636516500000|2021-11-10 03:55:00|9050|9038|9052.3|9040.3|9053.4|9041.4|9049.6|9037.6|0
1636516800000|2021-11-10 04:00:00|9052.4|9040.4|9051.3|9039.3|9054.4|9042.4|9051.3|9039.3|0
1636517100000|2021-11-10 04:05:00|9051.2|9039.2|9049.2|9037.2|9052.3|9040.3|9049.2|9037.2|0
1636517400000|2021-11-10 04:10:00|9049.3|9037.3|9049.8|9037.8|9050.3|9038.3|9049.2|9037.2|0
1636517700000|2021-11-10 04:15:00|9049.9|9037.9|9050.3|9038.3|9050.3|9038.3|9049.3|9037.3|0
1636518000000|2021-11-10 04:20:00|9050.4|9038.4|9049.3|9037.3|9050.4|9038.4|9049.3|9037.3|0
1636518300000|2021-11-10 04:25:00|9050.3|9038.3|9050.3|9038.3|9050.3|9038.3|9049.3|9037.3|0
1636518600000|2021-11-10 04:30:00|9050.1|9038.1|9051.3|9039.3|9051.4|9039.4|9049.2|9037.2|0
1636518900000|2021-11-10 04:35:00|9051.7|9039.7|9051.3|9039.3|9052.3|9040.3|9051.3|9039.3|0
1636519200000|2021-11-10 04:40:00|9051.5|9039.5|9052.2|9040.2|9052.3|9040.3|9051.3|9039.3|0
1636519500000|2021-11-10 04:45:00|9052.6|9040.6|9053.2|9041.2|9053.3|9041.3|9052.2|9040.2|0
1636519800000|2021-11-10 04:50:00|9052.2|9040.2|9053.3|9041.3|9054.3|9042.3|9052.2|9040.2|0
1636520100000|2021-11-10 04:55:00|9053.5|9041.5|9053.3|9041.3|9054.3|9042.3|9053.2|9041.2|0
1636520400000|2021-11-10 05:00:00|9054.3|9042.3|9053.3|9041.3|9056.4|9044.4|9052.3|9040.3|0
1636520700000|2021-11-10 05:05:00|9053.4|9041.4|9052.3|9040.3|9053.4|9041.4|9052.3|9040.3|0
1636521000000|2021-11-10 05:10:00|9052.5|9040.5|9051.9|9039.9|9052.8|9040.8|9051.3|9039.3|0
1636521300000|2021-11-10 05:15:00|9051.7|9039.7|9050.4|9038.4|9052.4|9040.4|9050.4|9038.4|0
1636521600000|2021-11-10 05:20:00|9050.2|9038.2|9051.4|9039.4|9051.4|9039.4|9049.4|9037.4|0
1636521900000|2021-11-10 05:25:00|9051|9039|9052.4|9040.4|9052.5|9040.5|9050.4|9038.4|0
1636522200000|2021-11-10 05:30:00|9052.3|9040.3|9056.6|9044.6|9058|9046|9051.9|9039.9|0
1636522500000|2021-11-10 05:35:00|9056.5|9044.5|9056.6|9044.6|9056.6|9044.6|9055.5|9043.5|0
1636522800000|2021-11-10 05:40:00|9057|9045|9058.6|9046.6|9059.6|9047.6|9057|9045|0
1636523100000|2021-11-10 05:45:00|9058.4|9046.4|9057.1|9045.1|9058.7|9046.7|9056.6|9044.6|0
1636523400000|2021-11-10 05:50:00|9056.9|9044.9|9057|9045|9057.1|9045.1|9055.6|9043.6|0
1636523700000|2021-11-10 05:55:00|9056.9|9044.9|9056.6|9044.6|9057.6|9045.6|9056|9044|0
1636524000000|2021-11-10 06:00:00|9056.4|9044.4|9059.7|9047.7|9059.7|9047.7|9055.5|9043.5|0
1636524300000|2021-11-10 06:05:00|9059.6|9047.6|9059.7|9047.7|9060.7|9048.7|9059.1|9047.1|0
1636524600000|2021-11-10 06:10:00|9059.8|9047.8|9058.8|9046.8|9061.4|9049.4|9058.7|9046.7|0
1636524900000|2021-11-10 06:15:00|9059|9047|9061.9|9049.9|9061.9|9049.9|9059|9047|0
1636525200000|2021-11-10 06:20:00|9061.7|9049.7|9060.4|9048.4|9061.7|9049.7|9060.4|9048.4|0
1636525500000|2021-11-10 06:25:00|9060.6|9048.6|9065.6|9053.6|9065.6|9053.6|9060.5|9048.5|0
1636525800000|2021-11-10 06:30:00|9065.4|9053.4|9064.6|9052.6|9065.6|9053.6|9063.5|9051.5|0
1636526100000|2021-11-10 06:35:00|9064.8|9052.8|9069|9057|9069.6|9057.6|9064.8|9052.8|0
1636526400000|2021-11-10 06:40:00|9068.8|9056.8|9069.7|9057.7|9071.1|9059.1|9068.6|9056.6|0
1636526700000|2021-11-10 06:45:00|9069.5|9057.5|9071.6|9059.6|9071.6|9059.6|9067.5|9055.5|0
1636527000000|2021-11-10 06:50:00|9071.5|9059.5|9072.6|9060.6|9073.6|9061.6|9070.5|9058.5|0
1636527300000|2021-11-10 06:55:00|9072.2|9060.2|9072.6|9060.6|9072.6|9060.6|9070.5|9058.5|0
1636527600000|2021-11-10 07:00:00|9072.9|9060.9|9065.1|9060.1|9075.7|9064.1|9061.1|9056.1|25
1636527900000|2021-11-10 07:05:00|9067.1|9062.1|9074.6|9069.6|9079.1|9074.1|9067.1|9062.1|28
1636528200000|2021-11-10 07:10:00|9074.1|9069.1|9082.1|9077.1|9082.6|9077.6|9071.6|9066.6|15
1636528500000|2021-11-10 07:15:00|9082.6|9077.6|9087.1|9082.1|9089.1|9084.1|9080.1|9075.1|19
1636528800000|2021-11-10 07:20:00|9087.6|9082.6|9088.1|9083.1|9090.6|9085.6|9086.6|9081.6|16
1636529100000|2021-11-10 07:25:00|9087.6|9082.6|9081.1|9076.1|9087.6|9082.6|9081.1|9076.1|13
1636529400000|2021-11-10 07:30:00|9081.6|9076.6|9083.1|9078.1|9085.1|9080.1|9079.6|9074.6|9
1636529700000|2021-11-10 07:35:00|9080.6|9075.6|9085.1|9080.1|9085.1|9080.1|9080.1|9075.1|6
1636530000000|2021-11-10 07:40:00|9084.1|9079.1|9080.1|9075.1|9084.1|9079.1|9079.6|9074.6|1
1636530300000|2021-11-10 07:45:00|9080.6|9075.6|9074.1|9069.1|9081.1|9076.1|9074.1|9069.1|5
1636530600000|2021-11-10 07:50:00|9074.6|9069.6|9074.1|9069.1|9077.6|9072.6|9074.1|9069.1|4
1636530900000|2021-11-10 07:55:00|9075.1|9070.1|9063.6|9058.6|9075.1|9070.1|9062.6|9057.6|52
1636531200000|2021-11-10 08:00:00|9064.1|9059.1|9094.1|9089.1|9110.6|9105.6|9064.1|9059.1|712
1636531500000|2021-11-10 08:05:00|9092.6|9087.6|9106.1|9101.1|9107.1|9102.1|9092.6|9087.6|278
1636531800000|2021-11-10 08:10:00|9106.6|9101.6|9092.6|9087.6|9107.1|9102.1|9092.1|9087.1|157
1636532100000|2021-11-10 08:15:00|9093.1|9088.1|9101.1|9096.1|9101.1|9096.1|9087.1|9082.1|114
1636532400000|2021-11-10 08:20:00|9102.1|9097.1|9103.6|9098.6|9107.1|9102.1|9097.1|9092.1|135
1636532700000|2021-11-10 08:25:00|9103.1|9098.1|9109.1|9104.1|9114.1|9109.1|9103.1|9098.1|97
1636533000000|2021-11-10 08:30:00|9108.6|9103.6|9106.1|9101.1|9112.1|9107.1|9104.1|9099.1|79
1636533300000|2021-11-10 08:35:00|9105.6|9100.6|9099.6|9094.6|9105.6|9100.6|9097.6|9092.6|53
1636533600000|2021-11-10 08:40:00|9097.7|9092.7|9099.2|9094.2|9102.2|9097.2|9093.2|9088.2|98
1636533900000|2021-11-10 08:45:00|9098.7|9093.7|9091.2|9086.2|9100.2|9095.2|9086.2|9081.2|129
1636534200000|2021-11-10 08:50:00|9091.7|9086.7|9094.2|9089.2|9095.7|9090.7|9086.7|9081.7|84
1636534500000|2021-11-10 08:55:00|9094.7|9089.7|9091.7|9086.7|9095.2|9090.2|9089.2|9084.2|36
1636534800000|2021-11-10 09:00:00|9092.2|9087.2|9088.2|9083.2|9093.2|9088.2|9084.7|9079.7|56
1636535100000|2021-11-10 09:05:00|9088.7|9083.7|9082.2|9077.2|9095.7|9090.7|9079.2|9074.2|69
1636535400000|2021-11-10 09:10:00|9081.7|9076.7|9087.2|9082.2|9087.7|9082.7|9078.2|9073.2|61
1636535700000|2021-11-10 09:15:00|9086.7|9081.7|9078.2|9073.2|9090.2|9085.2|9076.2|9071.2|56
1636536000000|2021-11-10 09:20:00|9077.7|9072.7|9076.2|9071.2|9079.2|9074.2|9069.2|9064.2|110
1636536300000|2021-11-10 09:25:00|9076.7|9071.7|9077.7|9072.7|9082.2|9077.2|9074.2|9069.2|103
1636536600000|2021-11-10 09:30:00|9077.2|9072.2|9097.7|9092.7|9099.7|9094.7|9077.2|9072.2|78
1636536900000|2021-11-10 09:35:00|9097.2|9092.2|9103.2|9098.2|9107.2|9102.2|9095.7|9090.7|109
1636537200000|2021-11-10 09:40:00|9104.2|9099.2|9108.2|9103.2|9108.2|9103.2|9101.7|9096.7|89
1636537500000|2021-11-10 09:45:00|9107.7|9102.7|9116.7|9111.7|9116.7|9111.7|9103.2|9098.2|66
1636537800000|2021-11-10 09:50:00|9118.2|9113.2|9117.7|9112.7|9124.2|9119.2|9113.7|9108.7|99
1636538100000|2021-11-10 09:55:00|9118.2|9113.2|9112.2|9107.2|9120.2|9115.2|9111.7|9106.7|48
1636538400000|2021-11-10 10:00:00|9112.7|9107.7|9118.7|9113.7|9120.2|9115.2|9112.2|9107.2|63
1636538700000|2021-11-10 10:05:00|9118.2|9113.2|9119.7|9114.7|9125.7|9120.7|9116.7|9111.7|53
1636539000000|2021-11-10 10:10:00|9121.2|9116.2|9116.2|9111.2|9124.2|9119.2|9116.2|9111.2|40
1636539300000|2021-11-10 10:15:00|9116.7|9111.7|9122.7|9117.7|9123.7|9118.7|9114.7|9109.7|43
1636539600000|2021-11-10 10:20:00|9123.2|9118.2|9118.7|9113.7|9123.7|9118.7|9118.2|9113.2|67
1636539900000|2021-11-10 10:25:00|9119.2|9114.2|9118.2|9113.2|9120.7|9115.7|9116.2|9111.2|40
1636540200000|2021-11-10 10:30:00|9117.7|9112.7|9123.7|9118.7|9126.2|9121.2|9117.7|9112.7|128
1636540500000|2021-11-10 10:35:00|9123.2|9118.2|9118.2|9113.2|9126.7|9121.7|9116.7|9111.7|111
1636540800000|2021-11-10 10:40:00|9119.2|9114.2|9122.2|9117.2|9124.7|9119.7|9114.7|9109.7|88
1636541100000|2021-11-10 10:45:00|9122.7|9117.7|9117.2|9112.2|9125.2|9120.2|9117.2|9112.2|84
1636541400000|2021-11-10 10:50:00|9117.7|9112.7|9119.2|9114.2|9122.2|9117.2|9114.2|9109.2|47
1636541700000|2021-11-10 10:55:00|9119.7|9114.7|9130.2|9125.2|9134.7|9129.7|9119.7|9114.7|73
1636542000000|2021-11-10 11:00:00|9129.2|9124.2|9132.7|9127.7|9132.7|9127.7|9125.2|9120.2|71
1636542300000|2021-11-10 11:05:00|9133.2|9128.2|9131.2|9126.2|9134.7|9129.7|9130.2|9125.2|63
1636542600000|2021-11-10 11:10:00|9131.7|9126.7|9128.2|9123.2|9135.7|9130.7|9127.2|9122.2|34
1636542900000|2021-11-10 11:15:00|9128.7|9123.7|9127.2|9122.2|9131.7|9126.7|9124.2|9119.2|33
1636543200000|2021-11-10 11:20:00|9127.7|9122.7|9132.2|9127.2|9134.7|9129.7|9124.7|9119.7|47
1636543500000|2021-11-10 11:25:00|9131.7|9126.7|9129.2|9124.2|9133.2|9128.2|9126.7|9121.7|27
1636543800000|2021-11-10 11:30:00|9128.7|9123.7|9132.7|9127.7|9134.7|9129.7|9128.2|9123.2|109
1636544100000|2021-11-10 11:35:00|9133.2|9128.2|9133.2|9128.2|9133.2|9128.2|9128.2|9123.2|73
1636544400000|2021-11-10 11:40:00|9132.7|9127.7|9135.2|9130.2|9138.2|9133.2|9131.7|9126.7|93
1636544700000|2021-11-10 11:45:00|9134.7|9129.7|9131.2|9126.2|9136.2|9131.2|9126.2|9121.2|50
1636545000000|2021-11-10 11:50:00|9130.7|9125.7|9126.2|9121.2|9130.7|9125.7|9123.7|9118.7|58
1636545300000|2021-11-10 11:55:00|9125.7|9120.7|9128.7|9123.7|9132.2|9127.2|9125.7|9120.7|41
1636545600000|2021-11-10 12:00:00|9127.7|9122.7|9136.2|9131.2|9137.2|9132.2|9127.7|9122.7|54
1636545900000|2021-11-10 12:05:00|9135.7|9130.7|9133.2|9128.2|9138.7|9133.7|9133.2|9128.2|49
1636546200000|2021-11-10 12:10:00|9133.7|9128.7|9125.7|9120.7|9134.2|9129.2|9124.7|9119.7|29
1636546500000|2021-11-10 12:15:00|9125.2|9120.2|9126.2|9121.2|9128.2|9123.2|9123.2|9118.2|39
1636546800000|2021-11-10 12:20:00|9125.7|9120.7|9129.7|9124.7|9131.2|9126.2|9124.2|9119.2|24
1636547100000|2021-11-10 12:25:00|9130.2|9125.2|9126.2|9121.2|9133.2|9128.2|9125.7|9120.7|34
1636547400000|2021-11-10 12:30:00|9125.7|9120.7|9118.7|9113.7|9126.2|9121.2|9118.2|9113.2|62
1636547700000|2021-11-10 12:35:00|9119.2|9114.2|9124.7|9119.7|9126.2|9121.2|9116.7|9111.7|44
1636548000000|2021-11-10 12:40:00|9125|9120|9128|9123|9131.5|9126.5|9125|9120|32
1636548300000|2021-11-10 12:45:00|9127.5|9122.5|9130.5|9125.5|9132.5|9127.5|9125.5|9120.5|21
1636548600000|2021-11-10 12:50:00|9130|9125|9128.5|9123.5|9130|9125|9123.5|9118.5|26
1636548900000|2021-11-10 12:55:00|9128|9123|9129.5|9124.5|9130.5|9125.5|9127|9122|40
1636549200000|2021-11-10 13:00:00|9129|9124|9135|9130|9138.5|9133.5|9129|9124|49
1636549500000|2021-11-10 13:05:00|9134.5|9129.5|9136.5|9131.5|9137.5|9132.5|9130|9125|41
1636549800000|2021-11-10 13:10:00|9137|9132|9133.5|9128.5|9137.5|9132.5|9131|9126|31
1636550100000|2021-11-10 13:15:00|9133|9128|9133.5|9128.5|9134.5|9129.5|9128.5|9123.5|35
1636550400000|2021-11-10 13:20:00|9133|9128|9129|9124|9133|9128|9126.5|9121.5|52
1636550700000|2021-11-10 13:25:00|9128.5|9123.5|9131|9126|9134.5|9129.5|9128.5|9123.5|40
1636551000000|2021-11-10 13:30:00|9128|9123|9133.5|9128.5|9144|9139|9126.5|9121.5|298
1636551300000|2021-11-10 13:35:00|9134|9129|9121|9116|9137|9132|9118|9113|101
1636551600000|2021-11-10 13:40:00|9121.5|9116.5|9125.5|9120.5|9126.5|9121.5|9121|9116|58
1636551900000|2021-11-10 13:45:00|9126|9121|9126|9121|9128.5|9123.5|9122.5|9117.5|48
1636552200000|2021-11-10 13:50:00|9126.5|9121.5|9126.5|9121.5|9128.5|9123.5|9122.5|9117.5|74
1636552500000|2021-11-10 13:55:00|9127|9122|9120.5|9115.5|9128.5|9123.5|9116|9111|104
1636552800000|2021-11-10 14:00:00|9121|9116|9126|9121|9127.5|9122.5|9119|9114|41
1636553100000|2021-11-10 14:05:00|9126.5|9121.5|9121|9116|9130.5|9125.5|9119.5|9114.5|50
1636553400000|2021-11-10 14:10:00|9121.5|9116.5|9123|9118|9123|9118|9118.5|9113.5|62
1636553700000|2021-11-10 14:15:00|9124|9119|9125|9120|9127|9122|9121|9116|29
1636554000000|2021-11-10 14:20:00|9124|9119|9127.5|9122.5|9128|9123|9122|9117|41
1636554300000|2021-11-10 14:25:00|9128|9123|9124.5|9119.5|9129|9124|9122.5|9117.5|34
1636554600000|2021-11-10 14:30:00|9125.5|9120.5|9135|9130|9136|9131|9123|9118|151
1636554900000|2021-11-10 14:35:00|9136.5|9131.5|9129|9124|9137|9132|9124|9119|128
1636555200000|2021-11-10 14:40:00|9130|9125|9127.5|9122.5|9134|9129|9122|9117|119
1636555500000|2021-11-10 14:45:00|9128|9123|9131.5|9126.5|9136|9131|9126|9121|107
1636555800000|2021-11-10 14:50:00|9133|9128|9140.5|9135.5|9144|9139|9133|9128|114
1636556100000|2021-11-10 14:55:00|9141|9136|9145|9140|9145|9140|9134|9129|116
1636556400000|2021-11-10 15:00:00|9146|9141|9136|9131|9148|9143|9135|9130|159
1636556700000|2021-11-10 15:05:00|9136.5|9131.5|9130.5|9125.5|9137|9132|9127|9122|101
1636557000000|2021-11-10 15:10:00|9129.3|9124.3|9126.8|9121.8|9129.8|9124.8|9121.8|9116.8|159
1636557300000|2021-11-10 15:15:00|9127.8|9122.8|9140.8|9135.8|9142.8|9137.8|9126.8|9121.8|106
1636557600000|2021-11-10 15:20:00|9141.3|9136.3|9137.8|9132.8|9142.3|9137.3|9135.8|9130.8|85
1636557900000|2021-11-10 15:25:00|9138.3|9133.3|9145.3|9140.3|9145.3|9140.3|9136.8|9131.8|180
1636558200000|2021-11-10 15:30:00|9144.8|9139.8|9149.8|9144.8|9150.3|9145.3|9142.8|9137.8|146
1636558500000|2021-11-10 15:35:00|9148.8|9143.8|9148.8|9143.8|9153.8|9148.8|9147.8|9142.8|132
1636558800000|2021-11-10 15:40:00|9149.3|9144.3|9146.8|9141.8|9149.8|9144.8|9138.8|9133.8|106
1636559100000|2021-11-10 15:45:00|9146.3|9141.3|9143.8|9138.8|9148.8|9143.8|9142.8|9137.8|64
1636559400000|2021-11-10 15:50:00|9144.3|9139.3|9143.3|9138.3|9144.8|9139.8|9137.8|9132.8|168
1636559700000|2021-11-10 15:55:00|9142.8|9137.8|9142.8|9137.8|9148.3|9143.3|9140.8|9135.8|224
1636560000000|2021-11-10 16:00:00|9143.3|9138.3|9140.8|9135.8|9147.8|9142.8|9140.8|9135.8|99
1636560300000|2021-11-10 16:05:00|9140.3|9135.3|9139.8|9134.8|9141.8|9136.8|9136.3|9131.3|68
1636560600000|2021-11-10 16:10:00|9140.3|9135.3|9143.3|9138.3|9145.8|9140.8|9139.8|9134.8|66
1636560900000|2021-11-10 16:15:00|9142.8|9137.8|9141.8|9136.8|9146.8|9141.8|9140.8|9135.8|118
1636561200000|2021-11-10 16:20:00|9142.3|9137.3|9143.8|9138.8|9146.8|9141.8|9141.8|9136.8|125
1636561500000|2021-11-10 16:25:00|9143.3|9138.3|9138.8|9133.8|9144.8|9139.8|9136.3|9131.3|331
1636561800000|2021-11-10 16:30:00|9137.9|9131.9|9140.9|9133.9|9144.9|9138.9|9132.9|9126.9|563
1636562100000|2021-11-10 16:35:00|9139.9|9134.9|9145.9|9139.9|9148.9|9141.9|9139.9|9134.9|191
1636562400000|2021-11-10 16:40:00|9146.9|9140.9|9141.9|9134.9|9148.9|9141.9|9141.9|9134.9|52
1636562700000|2021-11-10 16:45:00|9142.9|9133.9|9148.9|9142.9|9148.9|9142.9|9142.9|9133.9|18
1636563000000|2021-11-10 16:50:00|9147.9|9141.9|9145.9|9139.9|9147.9|9141.9|9145.9|9138.9|18
1636563300000|2021-11-10 16:55:00|9146.9|9140.9|9148.9|9141.9|9149.9|9143.9|9141.9|9134.9|92
1636563600000|2021-11-10 17:00:00|9147.9|9142.9|9148.9|9141.9|9149.9|9143.9|9147.9|9141.9|17
1636563900000|2021-11-10 17:05:00|9149.9|9142.9|9141.9|9135.9|9149.9|9142.9|9141.9|9134.9|35
1636564200000|2021-11-10 17:10:00|9140.9|9134.9|9145.9|9139.9|9146.9|9139.9|9140.9|9134.9|15
1636564500000|2021-11-10 17:15:00|9144.9|9138.9|9144.9|9137.9|9146.9|9139.9|9142.9|9135.9|7
1636564800000|2021-11-10 17:20:00|9143.9|9138.9|9141.9|9135.9|9145.9|9139.9|9141.9|9135.9|5
1636565100000|2021-11-10 17:25:00|9142.9|9134.9|9141.9|9134.9|9142.9|9136.9|9141.9|9134.9|7
1636565400000|2021-11-10 17:30:00|9142.9|9135.9|9141.9|9135.9|9142.9|9136.9|9141.9|9134.9|0
1636565700000|2021-11-10 17:35:00|9142.9|9136.9|9141.9|9134.9|9142.9|9136.9|9140.9|9134.9|5
1636566000000|2021-11-10 17:40:00|9140.9|9135.9|9139.9|9132.9|9142.9|9135.9|9138.9|9131.9|13
1636566300000|2021-11-10 17:45:00|9138.9|9131.9|9139.9|9132.9|9139.9|9132.9|9136.9|9129.9|8
1636566600000|2021-11-10 17:50:00|9138.9|9133.9|9139.9|9132.9|9140.9|9133.9|9137.9|9131.9|10
1636566900000|2021-11-10 17:55:00|9138.9|9133.9|9139.9|9133.9|9139.9|9133.9|9138.9|9132.9|5
1636567200000|2021-11-10 18:00:00|9140.9|9135.9|9143.9|9137.9|9146.9|9140.9|9140.9|9135.9|89
1636567500000|2021-11-10 18:05:00|9142.9|9136.9|9141.9|9133.9|9142.9|9136.9|9138.9|9132.9|23
1636567800000|2021-11-10 18:10:00|9140.9|9134.9|9136.9|9130.9|9141.9|9135.9|9136.9|9130.9|8
1636568100000|2021-11-10 18:15:00|9135.9|9129.9|9135.9|9128.9|9139.9|9132.9|9133.9|9127.9|25
1636568400000|2021-11-10 18:20:00|9136.9|9129.9|9134.9|9128.9|9136.9|9129.9|9131.9|9125.9|18
1636568700000|2021-11-10 18:25:00|9133.9|9126.9|9136.9|9129.9|9138.9|9131.9|9132.9|9126.9|5
1636569000000|2021-11-10 18:30:00|9135.9|9128.9|9137.9|9131.9|9138.9|9132.9|9135.9|9128.9|3
1636569300000|2021-11-10 18:35:00|9138.9|9130.9|9135.9|9129.9|9138.9|9130.9|9134.9|9128.9|14
1636569600000|2021-11-10 18:40:00|9134.9|9128.9|9130.9|9124.9|9135.9|9128.9|9130.9|9123.9|28
1636569900000|2021-11-10 18:45:00|9129.9|9123.9|9128.9|9121.9|9129.9|9123.9|9126.9|9120.9|23
1636570200000|2021-11-10 18:50:00|9127.9|9120.9|9123.9|9117.9|9127.9|9120.9|9123.9|9117.9|18
1636570500000|2021-11-10 18:55:00|9122.9|9116.9|9124.5|9112.5|9124.5|9117.9|9120.9|9112.4|35
1636570800000|2021-11-10 19:00:00|9124.4|9112.4|9117.5|9105.5|9124.6|9112.6|9114.9|9102.9|0
1636571100000|2021-11-10 19:05:00|9117.4|9105.4|9121.8|9109.8|9122.9|9110.9|9115.2|9103.2|0
1636571400000|2021-11-10 19:10:00|9121.7|9109.7|9117.6|9105.6|9122.7|9110.7|9116.5|9104.5|0
1636571700000|2021-11-10 19:15:00|9117.5|9105.5|9117.7|9105.7|9123.4|9111.4|9116.5|9104.5|0
1636572000000|2021-11-10 19:20:00|9118.6|9106.6|9112.1|9100.1|9121.6|9109.6|9111.4|9099.4|0
1636572300000|2021-11-10 19:25:00|9112.3|9100.3|9106.2|9094.2|9114.8|9102.8|9106.2|9094.2|0
1636572600000|2021-11-10 19:30:00|9106.3|9094.3|9107.4|9095.4|9112.9|9100.9|9105.3|9093.3|1500
1636572900000|2021-11-10 19:35:00|9107.5|9095.5|9103.2|9091.2|9112.2|9100.2|9103.2|9091.2|0
1636573200000|2021-11-10 19:40:00|9103.3|9091.3|9096.6|9084.6|9106.7|9094.7|9096.6|9084.6|0
1636573500000|2021-11-10 19:45:00|9096.7|9084.7|9109.2|9097.2|9110.4|9098.4|9095.6|9083.6|0
1636573800000|2021-11-10 19:50:00|9109.3|9097.3|9110.4|9098.4|9114.8|9102.8|9105.9|9093.9|0
1636574100000|2021-11-10 19:55:00|9110.9|9098.9|9109.8|9097.8|9113.6|9101.6|9108.7|9096.7|0
1636574400000|2021-11-10 20:00:00|9109.9|9097.9|9110.6|9098.6|9113.4|9101.4|9108.7|9096.7|0
1636574700000|2021-11-10 20:05:00|9110.7|9098.7|9113.4|9101.4|9116.8|9104.8|9107.2|9095.2|0
1636575000000|2021-11-10 20:10:00|9113.5|9101.5|9119|9107|9120.2|9108.2|9113.3|9101.3|0
1636575300000|2021-11-10 20:15:00|9118.9|9106.9|9123|9111|9123.9|9111.9|9117.9|9105.9|0
1636575600000|2021-11-10 20:20:00|9123.2|9111.2|9118.8|9106.8|9126.3|9114.3|9118.6|9106.6|0
1636575900000|2021-11-10 20:25:00|9119.7|9107.7|9121.2|9109.2|9124.4|9112.4|9119.7|9107.7|0
1636576200000|2021-11-10 20:30:00|9121.3|9109.3|9117.9|9105.9|9124.5|9112.5|9116.8|9104.8|0
1636576500000|2021-11-10 20:35:00|9118|9106|9114.9|9102.9|9119.2|9107.2|9111.7|9099.7|0
1636576800000|2021-11-10 20:40:00|9115|9103|9107.5|9095.5|9119.5|9107.5|9107.4|9095.4|0
1636577100000|2021-11-10 20:45:00|9107.6|9095.6|9112.7|9100.7|9116|9104|9106.3|9094.3|0
1636577400000|2021-11-10 20:50:00|9112.8|9100.8|9122.9|9110.9|9127.1|9115.1|9112.8|9100.8|0
1636577700000|2021-11-10 20:55:00|9123|9111|9116.2|9104.2|9125.8|9113.8|9116.1|9104.1|0
1636578000000|2021-11-10 21:00:00|9118.5|9106.5|9117.7|9105.7|9120.2|9108.2|9116.2|9104.2|0
1636578300000|2021-11-10 21:05:00|9117.6|9105.6|9118.1|9106.1|9119.6|9107.6|9116.6|9104.6|0
1636578600000|2021-11-10 21:10:00|9118.5|9106.5|9119.5|9107.5|9120|9108|9116.2|9104.2|0
1636578900000|2021-11-10 21:15:00|9119.6|9107.6|9120.4|9108.4|9120.4|9108.4|9119.5|9107.5|0
1636579200000|2021-11-10 21:20:00|9120.8|9108.8|9124|9112|9124|9112|9120.4|9108.4|0
1636579500000|2021-11-10 21:25:00|9123.9|9111.9|9121.9|9109.9|9123.9|9111.9|9121.9|9109.9|0
1636579800000|2021-11-10 21:30:00|9122.5|9110.5|9122.5|9110.5|9122.9|9110.9|9121.9|9109.9|0
1636580100000|2021-11-10 21:35:00|9122.7|9110.7|9124|9112|9124.4|9112.4|9122.5|9110.5|0
1636580400000|2021-11-10 21:40:00|9123.8|9111.8|9123.4|9111.4|9124.4|9112.4|9122.5|9110.5|0
1636580700000|2021-11-10 21:45:00|9123.3|9111.3|9125.5|9113.5|9125.9|9113.9|9122.5|9110.5|0
1636581000000|2021-11-10 21:50:00|9125.7|9113.7|9124.9|9112.9|9125.9|9113.9|9124.9|9112.9|0
1636581300000|2021-11-10 21:55:00|9125|9113|9124.5|9112.5|9126.4|9114.4|9124.3|9112.3|0
1636581600000|2021-11-10 22:00:00|9124.9|9112.9|9124.7|9112.7|9124.9|9112.9|9124.5|9112.5|0
1636581900000|2021-11-10 22:05:00|9124.9|9112.9|9125.3|9113.3|9125.3|9113.3|9124.7|9112.7|0
1636582200000|2021-11-10 22:10:00|9125.1|9113.1|9125.1|9113.1|9125.4|9113.4|9125.1|9113.1|0
1636582500000|2021-11-10 22:15:00|9125.3|9113.3|9125.3|9113.3|9125.4|9113.4|9124.9|9112.9|0
1636582800000|2021-11-10 22:20:00|9125.1|9113.1|9124.5|9112.5|9125.3|9113.3|9124.5|9112.5|0
1636583100000|2021-11-10 22:25:00|9124.7|9112.7|9124.7|9112.7|9125.4|9113.4|9124.5|9112.5|0
1636583400000|2021-11-10 22:30:00|9124.9|9112.9|9124.7|9112.7|9125.4|9113.4|9124.7|9112.7|0
1636583700000|2021-11-10 22:35:00|9124.9|9112.9|9125.3|9113.3|9125.6|9113.6|9124.7|9112.7|0
1636584000000|2021-11-10 22:40:00|9125.1|9113.1|9125.1|9113.1|9125.1|9113.1|9125.1|9113.1|0
1636584300000|2021-11-10 22:45:00|9125.3|9113.3|9125.1|9113.1|9125.4|9113.4|9125.1|9113.1|0
1636584600000|2021-11-10 22:50:00|9124.9|9112.9|9124.5|9112.5|9124.9|9112.9|9124.1|9112.1|0
1636584900000|2021-11-10 22:55:00|9124.7|9112.7|9124.5|9112.5|9124.7|9112.7|9124.1|9112.1|0
1636585200000|2021-11-10 23:00:00|9124.6|9112.6|9125.6|9113.6|9126.8|9114.8|9123.5|9111.5|0
1636585500000|2021-11-10 23:05:00|9125.5|9113.5|9121.6|9109.6|9126|9114|9120.5|9108.5|0
1636585800000|2021-11-10 23:10:00|9121.8|9109.8|9121.1|9109.1|9121.8|9109.8|9120.1|9108.1|0
1636586100000|2021-11-10 23:15:00|9121.2|9109.2|9123.9|9111.9|9124.1|9112.1|9120.4|9108.4|0
1636586400000|2021-11-10 23:20:00|9124.3|9112.3|9125.8|9113.8|9126.8|9114.8|9124.3|9112.3|0
1636586700000|2021-11-10 23:25:00|9125.7|9113.7|9122.2|9110.2|9125.8|9113.8|9120.9|9108.9|0
1636587000000|2021-11-10 23:30:00|9122.4|9110.4|9120.5|9108.5|9123.4|9111.4|9120.3|9108.3|0
1636587300000|2021-11-10 23:35:00|9120.4|9108.4|9120.1|9108.1|9120.9|9108.9|9119|9107|0
1636587600000|2021-11-10 23:40:00|9120.3|9108.3|9117.5|9105.5|9120.9|9108.9|9117.5|9105.5|0
1636587900000|2021-11-10 23:45:00|9117.1|9105.1|9114.2|9102.2|9117.5|9105.5|9114.2|9102.2|0
1636588200000|2021-11-10 23:50:00|9114.6|9102.6|9116.5|9104.5|9116.5|9104.5|9113.3|9101.3|0
1636588500000|2021-11-10 23:55:00|9116.3|9104.3|9120.3|9108.3|9120.3|9108.3|9115|9103|0
1636588800000|2021-11-11 00:00:00|9120.2|9108.2|9120.6|9108.6|9123.1|9111.1|9119.8|9107.8|0
1636589100000|2021-11-11 00:05:00|9120.7|9108.7|9124.6|9112.6|9125.3|9113.3|9120.2|9108.2|0
1636589400000|2021-11-11 00:10:00|9124.8|9112.8|9130.9|9118.9|9132|9120|9124.8|9112.8|0
1636589700000|2021-11-11 00:15:00|9131|9119|9121.7|9109.7|9131.4|9119.4|9120.7|9108.7|0
1636590000000|2021-11-11 00:20:00|9120.7|9108.7|9124.8|9112.8|9124.9|9112.9|9120.7|9108.7|0
1636590300000|2021-11-11 00:25:00|9124.6|9112.6|9122.8|9110.8|9124.6|9112.6|9121.8|9109.8|0
1636590600000|2021-11-11 00:30:00|9122.6|9110.6|9124.8|9112.8|9125.9|9113.9|9121.8|9109.8|0
1636590900000|2021-11-11 00:35:00|9124.9|9112.9|9123.8|9111.8|9127.9|9115.9|9123.8|9111.8|0
1636591200000|2021-11-11 00:40:00|9124|9112|9119.6|9107.6|9126.9|9114.9|9119.6|9107.6|0
1636591500000|2021-11-11 00:45:00|9119.4|9107.4|9118.7|9106.7|9119.4|9107.4|9116.5|9104.5|0
1636591800000|2021-11-11 00:50:00|9118.6|9106.6|9117.6|9105.6|9118.7|9106.7|9116|9104|0
1636592100000|2021-11-11 00:55:00|9117.8|9105.8|9120.2|9108.2|9121.2|9109.2|9117.6|9105.6|0
1636592400000|2021-11-11 01:00:00|9120.1|9108.1|9120.7|9108.7|9121.8|9109.8|9119.7|9107.7|0
1636592700000|2021-11-11 01:05:00|9120.3|9108.3|9116|9104|9120.3|9108.3|9114.5|9102.5|0
1636593000000|2021-11-11 01:10:00|9116.1|9104.1|9116.1|9104.1|9116.6|9104.6|9113.6|9101.6|0
1636593300000|2021-11-11 01:15:00|9115.9|9103.9|9113.9|9101.9|9119.8|9107.8|9113.4|9101.4|0
1636593600000|2021-11-11 01:20:00|9114.1|9102.1|9113.9|9101.9|9114.5|9102.5|9112.4|9100.4|0
1636593900000|2021-11-11 01:25:00|9113.7|9101.7|9113.5|9101.5|9114.5|9102.5|9110.4|9098.4|0
1636594200000|2021-11-11 01:30:00|9113.4|9101.4|9124.7|9112.7|9124.7|9112.7|9111.4|9099.4|0
1636594500000|2021-11-11 01:35:00|9125.1|9113.1|9124.2|9112.2|9126.2|9114.2|9120.7|9108.7|0
1636594800000|2021-11-11 01:40:00|9124|9112|9122.7|9110.7|9124|9112|9119.6|9107.6|0
1636595100000|2021-11-11 01:45:00|9121.7|9109.7|9126.2|9114.2|9126.8|9114.8|9120.7|9108.7|0
1636595400000|2021-11-11 01:50:00|9126.4|9114.4|9126.9|9114.9|9128.4|9116.4|9124.2|9112.2|0
1636595700000|2021-11-11 01:55:00|9127|9115|9136.3|9124.3|9136.4|9124.4|9125.9|9113.9|0
1636596000000|2021-11-11 02:00:00|9136.4|9124.4|9135.4|9123.4|9137.5|9125.5|9133.4|9121.4|0
1636596300000|2021-11-11 02:05:00|9136.4|9124.4|9136.4|9124.4|9138.5|9126.5|9135.9|9123.9|0
1636596600000|2021-11-11 02:10:00|9136.6|9124.6|9134.4|9122.4|9136.9|9124.9|9133.4|9121.4|0
1636596900000|2021-11-11 02:15:00|9134.2|9122.2|9133.5|9121.5|9134.5|9122.5|9132.4|9120.4|0
1636597200000|2021-11-11 02:20:00|9133.4|9121.4|9134.9|9122.9|9135.5|9123.5|9132.4|9120.4|0
1636597500000|2021-11-11 02:25:00|9135.1|9123.1|9133.4|9121.4|9135.5|9123.5|9133.4|9121.4|0
1636597800000|2021-11-11 02:30:00|9133.6|9121.6|9135.2|9123.2|9136.7|9124.7|9133.4|9121.4|0
1636598100000|2021-11-11 02:35:00|9135|9123|9137.2|9125.2|9137.7|9125.7|9134.6|9122.6|0
1636598400000|2021-11-11 02:40:00|9137.3|9125.3|9136.2|9124.2|9138.3|9126.3|9136.2|9124.2|0
1636598700000|2021-11-11 02:45:00|9135.2|9123.2|9131.4|9119.4|9135.2|9123.2|9131|9119|0
1636599000000|2021-11-11 02:50:00|9131.3|9119.3|9133|9121|9133|9121|9130.9|9118.9|0
1636599300000|2021-11-11 02:55:00|9132.4|9120.4|9132|9120|9133|9121|9130.9|9118.9|0
1636599600000|2021-11-11 03:00:00|9131.9|9119.9|9130.9|9118.9|9132|9120|9130.3|9118.3|0
1636599900000|2021-11-11 03:05:00|9131.3|9119.3|9131.9|9119.9|9133|9121|9130.9|9118.9|0
1636600200000|2021-11-11 03:10:00|9132|9120|9133|9121|9134.1|9122.1|9132|9120|0
1636600500000|2021-11-11 03:15:00|9133.4|9121.4|9134|9122|9135.1|9123.1|9130.9|9118.9|0
1636600800000|2021-11-11 03:20:00|9133.9|9121.9|9133.9|9121.9|9134|9122|9131.9|9119.9|0
1636601100000|2021-11-11 03:25:00|9134|9122|9134.9|9122.9|9135|9123|9132.9|9120.9|0
1636601400000|2021-11-11 03:30:00|9134.8|9122.8|9131.9|9119.9|9134.9|9122.9|9128.8|9116.8|0
1636601700000|2021-11-11 03:35:00|9131.7|9119.7|9132.9|9120.9|9132.9|9120.9|9130.9|9118.9|0
1636602000000|2021-11-11 03:40:00|9132.7|9120.7|9131.9|9119.9|9132.9|9120.9|9130.9|9118.9|0
1636602300000|2021-11-11 03:45:00|9131.5|9119.5|9129.8|9117.8|9131.5|9119.5|9128.8|9116.8|0
1636602600000|2021-11-11 03:50:00|9129.9|9117.9|9126.8|9114.8|9130.9|9118.9|9126.8|9114.8|0
1636602900000|2021-11-11 03:55:00|9126.7|9114.7|9125.7|9113.7|9127.2|9115.2|9124.6|9112.6|0
1636603200000|2021-11-11 04:00:00|9125.9|9113.9|9125.7|9113.7|9126.7|9114.7|9124.6|9112.6|0
1636603500000|2021-11-11 04:05:00|9125.6|9113.6|9125.7|9113.7|9125.7|9113.7|9124.1|9112.1|0
1636603800000|2021-11-11 04:10:00|9124.7|9112.7|9124.7|9112.7|9125.7|9113.7|9124.7|9112.7|0
1636604100000|2021-11-11 04:15:00|9124.6|9112.6|9122.6|9110.6|9124.7|9112.7|9122.6|9110.6|0
1636604400000|2021-11-11 04:20:00|9122.8|9110.8|9122.4|9110.4|9123|9111|9121.4|9109.4|0
1636604700000|2021-11-11 04:25:00|9121.4|9109.4|9117.1|9105.1|9121.4|9109.4|9115.1|9103.1|0
1636605000000|2021-11-11 04:30:00|9116.7|9104.7|9118.2|9106.2|9119.2|9107.2|9116.1|9104.1|0
1636605300000|2021-11-11 04:35:00|9118.1|9106.1|9116.6|9104.6|9118.2|9106.2|9115.1|9103.1|0
1636605600000|2021-11-11 04:40:00|9117.2|9105.2|9117.2|9105.2|9117.2|9105.2|9116.2|9104.2|0
1636605900000|2021-11-11 04:45:00|9117|9105|9118.3|9106.3|9119.4|9107.4|9116.2|9104.2|0
1636606200000|2021-11-11 04:50:00|9118.5|9106.5|9117.7|9105.7|9118.8|9106.8|9117.3|9105.3|0
1636606500000|2021-11-11 04:55:00|9117.5|9105.5|9118.3|9106.3|9119.3|9107.3|9116.2|9104.2|0
1636606800000|2021-11-11 05:00:00|9118.8|9106.8|9122.4|9110.4|9122.5|9110.5|9118.8|9106.8|0
1636607100000|2021-11-11 05:05:00|9122.5|9110.5|9121.3|9109.3|9122.5|9110.5|9120.2|9108.2|0
1636607400000|2021-11-11 05:10:00|9121.1|9109.1|9124.4|9112.4|9124.4|9112.4|9120.7|9108.7|0
1636607700000|2021-11-11 05:15:00|9122.9|9110.9|9123.4|9111.4|9124.4|9112.4|9122.4|9110.4|0
1636608000000|2021-11-11 05:20:00|9123.6|9111.6|9125.5|9113.5|9126.6|9114.6|9123.5|9111.5|0
1636608300000|2021-11-11 05:25:00|9125.6|9113.6|9127|9115|9127.6|9115.6|9125.5|9113.5|0
1636608600000|2021-11-11 05:30:00|9127.2|9115.2|9130.6|9118.6|9131|9119|9127|9115|0
1636608900000|2021-11-11 05:35:00|9130.8|9118.8|9131.1|9119.1|9132.3|9120.3|9130.2|9118.2|0
1636609200000|2021-11-11 05:40:00|9131|9119|9131.1|9119.1|9132.1|9120.1|9131|9119|0
1636609500000|2021-11-11 05:45:00|9130.7|9118.7|9129.1|9117.1|9130.7|9118.7|9129.1|9117.1|0
1636609800000|2021-11-11 05:50:00|9128.7|9116.7|9129.1|9117.1|9129.1|9117.1|9127|9115|0
1636610100000|2021-11-11 05:55:00|9128.9|9116.9|9128.1|9116.1|9129.6|9117.6|9128.1|9116.1|0
1636610400000|2021-11-11 06:00:00|9128.5|9116.5|9130|9118|9132.2|9120.2|9128.5|9116.5|0
1636610700000|2021-11-11 06:05:00|9130.1|9118.1|9135.7|9123.7|9136.3|9124.3|9130.1|9118.1|0
1636611000000|2021-11-11 06:10:00|9135.9|9123.9|9137.3|9125.3|9137.3|9125.3|9134.6|9122.6|0
1636611300000|2021-11-11 06:15:00|9137.6|9125.6|9136.3|9124.3|9138.3|9126.3|9135.7|9123.7|0
1636611600000|2021-11-11 06:20:00|9136.1|9124.1|9133.2|9121.2|9136.1|9124.1|9133.2|9121.2|0
1636611900000|2021-11-11 06:25:00|9132.8|9120.8|9135.8|9123.8|9135.8|9123.8|9132.2|9120.2|0
1636612200000|2021-11-11 06:30:00|9135.4|9123.4|9135.8|9123.8|9136.9|9124.9|9134.8|9122.8|0
1636612500000|2021-11-11 06:35:00|9135.9|9123.9|9135.8|9123.8|9136.9|9124.9|9134.8|9122.8|0
1636612800000|2021-11-11 06:40:00|9135.9|9123.9|9135.8|9123.8|9136.9|9124.9|9135.8|9123.8|0
1636613100000|2021-11-11 06:45:00|9135.4|9123.4|9134|9122|9135.8|9123.8|9133.6|9121.6|0
1636613400000|2021-11-11 06:50:00|9133.8|9121.8|9138.7|9126.7|9138.8|9126.8|9133.5|9121.5|0
1636613700000|2021-11-11 06:55:00|9139.1|9127.1|9138.1|9126.1|9139.7|9127.7|9137.7|9125.7|0
1636614000000|2021-11-11 07:00:00|9137.6|9125.6|9122.4|9117.4|9139|9127|9122.4|9117.4|43
1636614300000|2021-11-11 07:05:00|9120.4|9115.4|9119.4|9114.4|9120.4|9115.4|9118.9|9113.9|6
1636614600000|2021-11-11 07:10:00|9120.9|9115.9|9118.9|9113.9|9123.4|9118.4|9118.4|9113.4|31
1636614900000|2021-11-11 07:15:00|9118.4|9113.4|9131.4|9126.4|9131.4|9126.4|9118.4|9113.4|17
1636615200000|2021-11-11 07:20:00|9131.9|9126.9|9136.9|9131.9|9142.4|9137.4|9130.9|9125.9|20
1636615500000|2021-11-11 07:25:00|9137.4|9132.4|9137.9|9132.9|9140.9|9135.9|9135.4|9130.4|26
1636615800000|2021-11-11 07:30:00|9137.4|9132.4|9133.9|9128.9|9138.4|9133.4|9133.4|9128.4|12
1636616100000|2021-11-11 07:35:00|9133.4|9128.4|9135.9|9130.9|9140.4|9135.4|9130.9|9125.9|15
1636616400000|2021-11-11 07:40:00|9136.4|9131.4|9134.9|9129.9|9137.9|9132.9|9132.9|9127.9|8
1636616700000|2021-11-11 07:45:00|9134.4|9129.4|9130.4|9125.4|9134.9|9129.9|9130.4|9125.4|1
1636617000000|2021-11-11 07:50:00|9129.4|9124.4|9130.9|9125.9|9131.4|9126.4|9128.4|9123.4|7
1636617300000|2021-11-11 07:55:00|9130.4|9125.4|9121.4|9116.4|9131.9|9126.9|9120.9|9115.9|100
1636617600000|2021-11-11 08:00:00|9120.9|9115.9|9133.9|9128.9|9135.4|9130.4|9118.9|9113.9|361
1636617900000|2021-11-11 08:05:00|9134.9|9129.9|9144.9|9139.9|9150.9|9145.9|9134.4|9129.4|189
1636618200000|2021-11-11 08:10:00|9143.9|9138.9|9148.4|9143.4|9148.9|9143.9|9139.9|9134.9|152
1636618500000|2021-11-11 08:15:00|9148.9|9143.9|9157.4|9152.4|9157.4|9152.4|9145.4|9140.4|160
1636618800000|2021-11-11 08:20:00|9157.9|9152.9|9163.9|9158.9|9166.4|9161.4|9157.9|9152.9|189
1636619100000|2021-11-11 08:25:00|9164.4|9159.4|9158.4|9153.4|9164.4|9159.4|9153.9|9148.9|88
1636619400000|2021-11-11 08:30:00|9158.9|9153.9|9146.9|9141.9|9158.9|9153.9|9144.9|9139.9|69
1636619700000|2021-11-11 08:35:00|9146.4|9141.4|9140.9|9135.9|9146.4|9141.4|9136.9|9131.9|96
1636620000000|2021-11-11 08:40:00|9141.9|9136.9|9143.4|9138.4|9145.4|9140.4|9136.4|9131.4|96
1636620300000|2021-11-11 08:45:00|9143.9|9138.9|9131.9|9126.9|9149.9|9144.9|9131.9|9126.9|74
1636620600000|2021-11-11 08:50:00|9132.4|9127.4|9140.4|9135.4|9141.4|9136.4|9131.4|9126.4|66
1636620900000|2021-11-11 08:55:00|9139.9|9134.9|9134.4|9129.4|9141.4|9136.4|9133.9|9128.9|62
1636621200000|2021-11-11 09:00:00|9133.9|9128.9|9132.4|9127.4|9137.9|9132.9|9132.4|9127.4|81
1636621500000|2021-11-11 09:05:00|9132.9|9127.9|9131.4|9126.4|9136.4|9131.4|9130.9|9125.9|27
1636621800000|2021-11-11 09:10:00|9131.9|9126.9|9126.4|9121.4|9132.4|9127.4|9125.9|9120.9|44
1636622100000|2021-11-11 09:15:00|9125.9|9120.9|9127.9|9122.9|9129.4|9124.4|9123.4|9118.4|55
1636622400000|2021-11-11 09:20:00|9127.4|9122.4|9133.9|9128.9|9134.9|9129.9|9125.9|9120.9|36
1636622700000|2021-11-11 09:25:00|9134.4|9129.4|9146.4|9141.4|9147.4|9142.4|9130.4|9125.4|97
1636623000000|2021-11-11 09:30:00|9146.9|9141.9|9139.4|9134.4|9149.9|9144.9|9138.4|9133.4|94
1636623300000|2021-11-11 09:35:00|9139.9|9134.9|9139.4|9134.4|9141.4|9136.4|9135.4|9130.4|55
1636623600000|2021-11-11 09:40:00|9138.9|9133.9|9137.9|9132.9|9143.4|9138.4|9136.4|9131.4|22
1636623900000|2021-11-11 09:45:00|9137.4|9132.4|9128.4|9123.4|9137.4|9132.4|9126.9|9121.9|69
1636624200000|2021-11-11 09:50:00|9127.9|9122.9|9130.4|9125.4|9130.4|9125.4|9126.4|9121.4|43
1636624500000|2021-11-11 09:55:00|9129.9|9124.9|9130.4|9125.4|9130.4|9125.4|9127.9|9122.9|37
1636624800000|2021-11-11 10:00:00|9129.9|9124.9|9124.4|9119.4|9133.4|9128.4|9124.4|9119.4|45
1636625100000|2021-11-11 10:05:00|9123.9|9118.9|9133.4|9128.4|9135.9|9130.9|9123.4|9118.4|52
1636625400000|2021-11-11 10:10:00|9133.9|9128.9|9129.9|9124.9|9135.9|9130.9|9129.4|9124.4|46
1636625700000|2021-11-11 10:15:00|9130.4|9125.4|9135.9|9130.9|9136.9|9131.9|9130.4|9125.4|49
1636626000000|2021-11-11 10:20:00|9136.9|9131.9|9129.9|9124.9|9136.9|9131.9|9129.9|9124.9|47
1636626300000|2021-11-11 10:25:00|9130.4|9125.4|9130.4|9125.4|9133.9|9128.9|9128.4|9123.4|32
1636626600000|2021-11-11 10:30:00|9129.9|9124.9|9124.9|9119.9|9130.4|9125.4|9120.4|9115.4|31
1636626900000|2021-11-11 10:35:00|9125.9|9120.9|9123.9|9118.9|9125.9|9120.9|9117.9|9112.9|60
1636627200000|2021-11-11 10:40:00|9124.4|9119.4|9125.9|9120.9|9131.4|9126.4|9123.4|9118.4|57
1636627500000|2021-11-11 10:45:00|9126.4|9121.4|9126.9|9121.9|9129.9|9124.9|9122.4|9117.4|40
1636627800000|2021-11-11 10:50:00|9126.4|9121.4|9119.4|9114.4|9126.4|9121.4|9117.9|9112.9|37
1636628100000|2021-11-11 10:55:00|9119.9|9114.9|9129.9|9124.9|9129.9|9124.9|9117.9|9112.9|41
1636628400000|2021-11-11 11:00:00|9129.4|9124.4|9125.9|9120.9|9130.9|9125.9|9124.4|9119.4|32
1636628700000|2021-11-11 11:05:00|9126.9|9121.9|9124.4|9119.4|9127.9|9122.9|9123.4|9118.4|55
1636629000000|2021-11-11 11:10:00|9124.9|9119.9|9100.4|9095.4|9124.9|9119.9|9100.4|9095.4|136
1636629300000|2021-11-11 11:15:00|9100.9|9095.9|9097.9|9092.9|9103.9|9098.9|9095.9|9090.9|98
1636629600000|2021-11-11 11:20:00|9098.4|9093.4|9098.9|9093.9|9098.9|9093.9|9090.4|9085.4|90
1636629900000|2021-11-11 11:25:00|9099.4|9094.4|9097.4|9092.4|9100.9|9095.9|9095.4|9090.4|44
1636630200000|2021-11-11 11:30:00|9097.9|9092.9|9092.4|9087.4|9099.9|9094.9|9091.4|9086.4|75
1636630500000|2021-11-11 11:35:00|9092.9|9087.9|9094.4|9089.4|9098.4|9093.4|9091.4|9086.4|55
1636630800000|2021-11-11 11:40:00|9094.9|9089.9|9089.4|9084.4|9095.9|9090.9|9089.4|9084.4|49
1636631100000|2021-11-11 11:45:00|9088.9|9083.9|9088.4|9083.4|9091.4|9086.4|9086.9|9081.9|44
1636631400000|2021-11-11 11:50:00|9087.9|9082.9|9096.9|9091.9|9097.4|9092.4|9086.9|9081.9|52
1636631700000|2021-11-11 11:55:00|9096.4|9091.4|9088.4|9083.4|9096.4|9091.4|9088.4|9083.4|36
1636632000000|2021-11-11 12:00:00|9087.9|9082.9|9086.9|9081.9|9088.9|9083.9|9086.4|9081.4|32
1636632300000|2021-11-11 12:05:00|9086.4|9081.4|9087.9|9082.9|9088.4|9083.4|9085.4|9080.4|54
1636632600000|2021-11-11 12:10:00|9087.4|9082.4|9081.4|9076.4|9088.4|9083.4|9080.9|9075.9|96
1636632900000|2021-11-11 12:15:00|9081.9|9076.9|9086.9|9081.9|9086.9|9081.9|9080.9|9075.9|32
1636633200000|2021-11-11 12:20:00|9087.4|9082.4|9083.9|9078.9|9087.4|9082.4|9082.9|9077.9|30
1636633500000|2021-11-11 12:25:00|9084.4|9079.4|9092.4|9087.4|9092.4|9087.4|9081.9|9076.9|52
1636633800000|2021-11-11 12:30:00|9092.9|9087.9|9090.9|9085.9|9095.4|9090.4|9090.9|9085.9|10
1636634100000|2021-11-11 12:35:00|9091.4|9086.4|9088.4|9083.4|9095.4|9090.4|9087.9|9082.9|22
1636634400000|2021-11-11 12:40:00|9088.6|9083.6|9086.6|9081.6|9089.1|9084.1|9084.6|9079.6|43
1636634700000|2021-11-11 12:45:00|9087.6|9082.6|9089.6|9084.6|9089.6|9084.6|9082.1|9077.1|48
1636635000000|2021-11-11 12:50:00|9089.1|9084.1|9088.6|9083.6|9092.1|9087.1|9087.6|9082.6|15
1636635300000|2021-11-11 12:55:00|9088.1|9083.1|9090.6|9085.6|9091.1|9086.1|9085.6|9080.6|13
1636635600000|2021-11-11 13:00:00|9089.6|9084.6|9098.6|9093.6|9099.1|9094.1|9088.1|9083.1|33
1636635900000|2021-11-11 13:05:00|9099.1|9094.1|9098.6|9093.6|9099.1|9094.1|9095.6|9090.6|27
1636636200000|2021-11-11 13:10:00|9099.1|9094.1|9096.6|9091.6|9099.6|9094.6|9094.6|9089.6|37
1636636500000|2021-11-11 13:15:00|9097.1|9092.1|9092.1|9087.1|9098.1|9093.1|9092.1|9087.1|65
1636636800000|2021-11-11 13:20:00|9092.6|9087.6|9090.6|9085.6|9092.6|9087.6|9089.6|9084.6|45
1636637100000|2021-11-11 13:25:00|9091.1|9086.1|9093.6|9088.6|9094.1|9089.1|9090.1|9085.1|26
1636637400000|2021-11-11 13:30:00|9093.1|9088.1|9085.6|9080.6|9094.1|9089.1|9085.6|9080.6|32
1636637700000|2021-11-11 13:35:00|9085.1|9080.1|9082.1|9077.1|9087.6|9082.6|9080.1|9075.1|80
1636638000000|2021-11-11 13:40:00|9083.1|9078.1|9093.6|9088.6|9095.6|9090.6|9083.1|9078.1|90
1636638300000|2021-11-11 13:45:00|9094.1|9089.1|9094.6|9089.6|9097.1|9092.1|9091.1|9086.1|36
1636638600000|2021-11-11 13:50:00|9095.1|9090.1|9091.6|9086.6|9096.1|9091.1|9091.6|9086.6|16
1636638900000|2021-11-11 13:55:00|9091.1|9086.1|9099.6|9094.6|9099.6|9094.6|9089.6|9084.6|17
1636639200000|2021-11-11 14:00:00|9099.1|9094.1|9089.6|9084.6|9100.1|9095.1|9089.1|9084.1|40
1636639500000|2021-11-11 14:05:00|9089.1|9084.1|9094.1|9089.1|9095.1|9090.1|9088.1|9083.1|36
1636639800000|2021-11-11 14:10:00|9094.6|9089.6|9091.6|9086.6|9095.6|9090.6|9091.6|9086.6|45
1636640100000|2021-11-11 14:15:00|9091.1|9086.1|9088.6|9083.6|9092.1|9087.1|9087.6|9082.6|60
1636640400000|2021-11-11 14:20:00|9089.1|9084.1|9092.6|9087.6|9092.6|9087.6|9087.6|9082.6|73
1636640700000|2021-11-11 14:25:00|9092.1|9087.1|9089.1|9084.1|9092.6|9087.6|9087.1|9082.1|81
1636641000000|2021-11-11 14:30:00|9088.6|9083.6|9088.1|9083.1|9095.1|9090.1|9083.1|9078.1|122
1636641300000|2021-11-11 14:35:00|9087.1|9082.1|9093.1|9088.1|9093.6|9088.6|9083.1|9078.1|75
1636641600000|2021-11-11 14:40:00|9091.6|9086.6|9093.1|9088.1|9096.1|9091.1|9085.6|9080.6|45
1636641900000|2021-11-11 14:45:00|9093.6|9088.6|9098.1|9093.1|9100.6|9095.6|9093.1|9088.1|41
1636642200000|2021-11-11 14:50:00|9097.1|9092.1|9104.1|9099.1|9104.6|9099.6|9096.1|9091.1|57
1636642500000|2021-11-11 14:55:00|9105.1|9100.1|9097.6|9092.6|9105.6|9100.6|9094.1|9089.1|136
1636642800000|2021-11-11 15:00:00|9097.1|9092.1|9102.1|9097.1|9106.1|9101.1|9096.1|9091.1|96
1636643100000|2021-11-11 15:05:00|9103.1|9098.1|9105.6|9100.6|9109.1|9104.1|9102.6|9097.6|88
1636643400000|2021-11-11 15:10:00|9105|9100|9097.5|9092.5|9106|9101|9097.5|9092.5|44
1636643700000|2021-11-11 15:15:00|9098|9093|9099.5|9094.5|9100.5|9095.5|9093.5|9088.5|35
1636644000000|2021-11-11 15:20:00|9100|9095|9101|9096|9102|9097|9095.5|9090.5|32
1636644300000|2021-11-11 15:25:00|9101.5|9096.5|9092|9087|9104|9099|9092|9087|29
1636644600000|2021-11-11 15:30:00|9091.5|9086.5|9089|9084|9094.5|9089.5|9088.5|9083.5|63
1636644900000|2021-11-11 15:35:00|9089.5|9084.5|9095.5|9090.5|9096.5|9091.5|9088|9083|36
1636645200000|2021-11-11 15:40:00|9095|9090|9090.5|9085.5|9096|9091|9089|9084|37
1636645500000|2021-11-11 15:45:00|9091|9086|9093.5|9088.5|9094.5|9089.5|9089.5|9084.5|38
1636645800000|2021-11-11 15:50:00|9093|9088|9096|9091|9097.5|9092.5|9090|9085|48
1636646100000|2021-11-11 15:55:00|9096.5|9091.5|9093.5|9088.5|9096.5|9091.5|9092.5|9087.5|23
1636646400000|2021-11-11 16:00:00|9094|9089|9097.5|9092.5|9100.5|9095.5|9093.5|9088.5|48
1636646700000|2021-11-11 16:05:00|9098|9093|9098.5|9093.5|9098.5|9093.5|9095|9090|35
1636647000000|2021-11-11 16:10:00|9099|9094|9098|9093|9100|9095|9096.5|9091.5|51
1636647300000|2021-11-11 16:15:00|9097.5|9092.5|9099.5|9094.5|9101.5|9096.5|9096.5|9091.5|79
1636647600000|2021-11-11 16:20:00|9100|9095|9102.5|9097.5|9103.5|9098.5|9099.5|9094.5|100
1636647900000|2021-11-11 16:25:00|9103|9098|9096.5|9091.5|9105|9100|9094.5|9089.5|152
1636648200000|2021-11-11 16:30:00|9097|9091|9095|9088|9105|9099|9094|9087|698
1636648500000|2021-11-11 16:35:00|9094|9089|9097|9091|9102|9095|9094|9088|132
1636648800000|2021-11-11 16:40:00|9096|9090|9089|9082|9096|9090|9088|9081|207
1636649100000|2021-11-11 16:45:00|9090|9083|9091|9085|9091|9085|9089|9083|6
1636649400000|2021-11-11 16:50:00|9092|9086|9091|9085|9093|9087|9091|9085|14
1636649700000|2021-11-11 16:55:00|9092|9086|9092|9086|9093|9086|9091|9085|2011
1636650000000|2021-11-11 17:00:00|9093|9085|9087|9081|9093|9086|9087|9081|12
1636650300000|2021-11-11 17:05:00|9088|9082|9087|9081|9090|9084|9087|9081|8
1636650600000|2021-11-11 17:10:00|9088|9082|9091|9084|9091|9084|9087|9081|20
1636650900000|2021-11-11 17:15:00|9092|9085|9090|9083|9092|9085|9088|9082|4
1636651200000|2021-11-11 17:20:00|9089|9084|9090|9084|9093|9086|9089|9084|6
1636651500000|2021-11-11 17:25:00|9091|9083|9093|9086|9094|9087|9090|9083|4
1636651800000|2021-11-11 17:30:00|9094|9087|9094|9087|9095|9088|9092|9085|14
1636652100000|2021-11-11 17:35:00|9095|9088|9095|9089|9095|9089|9094|9087|3
1636652400000|2021-11-11 17:40:00|9094|9088|9095|9089|9096|9090|9094|9087|5
1636652700000|2021-11-11 17:45:00|9096|9088|9096|9089|9096|9089|9093|9087|0
1636653000000|2021-11-11 17:50:00|9095|9088|9095|9089|9096|9089|9095|9088|0
1636653300000|2021-11-11 17:55:00|9096|9088|9094|9087|9097|9091|9093|9087|45
1636653600000|2021-11-11 18:00:00|9095|9086|9096|9088|9097|9090|9094|9086|18
1636653900000|2021-11-11 18:05:00|9095|9087|9094|9087|9097|9089|9094|9087|4
1636654200000|2021-11-11 18:10:00|9095|9088|9096|9088|9096|9089|9093|9088|5
1636654500000|2021-11-11 18:15:00|9097|9089|9097|9089|9097|9090|9095|9088|0
1636654800000|2021-11-11 18:20:00|9098|9090|9097|9090|9098|9091|9097|9090|1
1636655100000|2021-11-11 18:25:00|9096|9088|9097|9090|9098|9090|9094|9088|10
1636655400000|2021-11-11 18:30:00|9098|9091|9093|9086|9098|9091|9093|9086|31
1636655700000|2021-11-11 18:35:00|9092|9087|9094|9087|9094|9087|9092|9087|0
1636656000000|2021-11-11 18:40:00|9095|9088|9094|9088|9095|9089|9093|9087|9
1636656300000|2021-11-11 18:45:00|9093|9087|9093|9087|9093|9087|9092|9086|14
1636656600000|2021-11-11 18:50:00|9094|9086|9093|9087|9094|9087|9093|9086|5
1636656900000|2021-11-11 18:55:00|9092|9085|9094.7|9082.7|9094.7|9087|9090|9082.7|25
1636657200000|2021-11-11 19:00:00|9094.6|9082.6|9098.1|9086.1|9098.1|9086.1|9093.6|9081.6|0
1636657500000|2021-11-11 19:05:00|9098|9086|9099.1|9087.1|9099.1|9087.1|9096.8|9084.8|0
1636657800000|2021-11-11 19:10:00|9099|9087|9097.7|9085.7|9099|9087|9097.7|9085.7|0
1636658100000|2021-11-11 19:15:00|9097.8|9085.8|9095.7|9083.7|9097.9|9085.9|9094.8|9082.8|0
1636658400000|2021-11-11 19:20:00|9095.8|9083.8|9094.6|9082.6|9095.8|9083.8|9094.6|9082.6|0
1636658700000|2021-11-11 19:25:00|9094.5|9082.5|9094.6|9082.6|9095.5|9083.5|9093.5|9081.5|0
1636659000000|2021-11-11 19:30:00|9095.4|9083.4|9095.7|9083.7|9097.7|9085.7|9094.6|9082.6|0
1636659300000|2021-11-11 19:35:00|9095.8|9083.8|9097.9|9085.9|9099|9087|9095.7|9083.7|0
1636659600000|2021-11-11 19:40:00|9098.8|9086.8|9096.8|9084.8|9100.1|9088.1|9096.7|9084.7|0
1636659900000|2021-11-11 19:45:00|9096.7|9084.7|9095.6|9083.6|9097.7|9085.7|9095.5|9083.5|0
1636660200000|2021-11-11 19:50:00|9095.7|9083.7|9093.2|9081.2|9095.7|9083.7|9092.1|9080.1|0
1636660500000|2021-11-11 19:55:00|9093.1|9081.1|9092.3|9080.3|9094.3|9082.3|9092|9080|0
1636660800000|2021-11-11 20:00:00|9093.2|9081.2|9092|9080|9094.4|9082.4|9090.4|9078.4|0
1636661100000|2021-11-11 20:05:00|9092.1|9080.1|9092|9080|9094.2|9082.2|9091|9079|0
1636661400000|2021-11-11 20:10:00|9092.1|9080.1|9089.5|9077.5|9092.1|9080.1|9088.3|9076.3|0
1636661700000|2021-11-11 20:15:00|9089.4|9077.4|9092.8|9080.8|9092.8|9080.8|9089.4|9077.4|0
1636662000000|2021-11-11 20:20:00|9092.7|9080.7|9090|9078|9092.7|9080.7|9088.8|9076.8|0
1636662300000|2021-11-11 20:25:00|9089.9|9077.9|9092.1|9080.1|9093.4|9081.4|9089|9077|0
1636662600000|2021-11-11 20:30:00|9092.2|9080.2|9090.6|9078.6|9092.2|9080.2|9088.6|9076.6|0
1636662900000|2021-11-11 20:35:00|9090.8|9078.8|9091.8|9079.8|9091.9|9079.9|9088.6|9076.6|0
1636663200000|2021-11-11 20:40:00|9091.9|9079.9|9093.7|9081.7|9094.8|9082.8|9091.8|9079.8|0
1636663500000|2021-11-11 20:45:00|9092.8|9080.8|9091.5|9079.5|9096.1|9084.1|9090.5|9078.5|0
1636663800000|2021-11-11 20:50:00|9091.6|9079.6|9088.6|9076.6|9093|9081|9088.4|9076.4|0
1636664100000|2021-11-11 20:55:00|9088.5|9076.5|9088.3|9076.3|9088.7|9076.7|9086.4|9074.4|0
1636664400000|2021-11-11 21:00:00|9087.7|9075.7|9095.2|9083.2|9096.2|9084.2|9087.4|9075.4|0
1636664700000|2021-11-11 21:05:00|9095.1|9083.1|9092.8|9080.8|9095.2|9083.2|9092.8|9080.8|0
1636665000000|2021-11-11 21:10:00|9092.9|9080.9|9093.7|9081.7|9094.7|9082.7|9091.8|9079.8|0
1636665300000|2021-11-11 21:15:00|9094.3|9082.3|9094.7|9082.7|9094.7|9082.7|9093.3|9081.3|0
1636665600000|2021-11-11 21:20:00|9094.8|9082.8|9096.3|9084.3|9096.3|9084.3|9094.8|9082.8|0
1636665900000|2021-11-11 21:25:00|9095.9|9083.9|9094.4|9082.4|9095.9|9083.9|9094.4|9082.4|0
1636666200000|2021-11-11 21:30:00|9094.5|9082.5|9093.4|9081.4|9094.8|9082.8|9093.4|9081.4|0
1636666500000|2021-11-11 21:35:00|9093.8|9081.8|9095.9|9083.9|9096.3|9084.3|9093.8|9081.8|0
1636666800000|2021-11-11 21:40:00|9095.8|9083.8|9095.3|9083.3|9096.3|9084.3|9095.3|9083.3|0
1636667100000|2021-11-11 21:45:00|9095.9|9083.9|9096.7|9084.7|9097.3|9085.3|9095.9|9083.9|0
1636667400000|2021-11-11 21:50:00|9096.8|9084.8|9097.3|9085.3|9097.3|9085.3|9096.7|9084.7|0
1636667700000|2021-11-11 21:55:00|9096.9|9084.9|9096.1|9084.1|9097.3|9085.3|9096.1|9084.1|0
1636668000000|2021-11-11 22:00:00|9095.9|9083.9|9096.3|9084.3|9096.3|9084.3|9095.9|9083.9|0
1636668300000|2021-11-11 22:05:00|9096.1|9084.1|9095.9|9083.9|9096.1|9084.1|9095.4|9083.4|0
1636668600000|2021-11-11 22:10:00|9095.6|9083.6|9095.4|9083.4|9095.9|9083.9|9095.4|9083.4|0
1636668900000|2021-11-11 22:15:00|9096.1|9084.1|9095.6|9083.6|9096.1|9084.1|9095.4|9083.4|0
1636669200000|2021-11-11 22:20:00|9095.8|9083.8|9095.6|9083.6|9095.8|9083.8|9095.6|9083.6|0
1636669500000|2021-11-11 22:25:00|9095.4|9083.4|9095.6|9083.6|9095.6|9083.6|9095.4|9083.4|0
1636669800000|2021-11-11 22:30:00|9095.8|9083.8|9095.9|9083.9|9095.9|9083.9|9095.8|9083.8|0
1636670100000|2021-11-11 22:35:00|9095.8|9083.8|9095.9|9083.9|9095.9|9083.9|9095.8|9083.8|0
1636670700000|2021-11-11 22:45:00|9096.1|9084.1|9096.3|9084.3|9096.3|9084.3|9096.1|9084.1|0
1636671300000|2021-11-11 22:55:00|9096.1|9084.1|9096.1|9084.1|9096.1|9084.1|9095.9|9083.9|0
1636671600000|2021-11-11 23:00:00|9096.3|9084.3|9098.2|9086.2|9098.8|9086.8|9096.3|9084.3|0
1636671900000|2021-11-11 23:05:00|9098.1|9086.1|9097.3|9085.3|9098.2|9086.2|9097.3|9085.3|0
1636672200000|2021-11-11 23:10:00|9097.4|9085.4|9096.7|9084.7|9097.8|9085.8|9096.3|9084.3|0
1636672500000|2021-11-11 23:15:00|9096.6|9084.6|9098.7|9086.7|9099|9087|9096.2|9084.2|0
1636672800000|2021-11-11 23:20:00|9098.8|9086.8|9100.8|9088.8|9100.8|9088.8|9098.7|9086.7|0
1636673100000|2021-11-11 23:25:00|9100.6|9088.6|9101.5|9089.5|9102.1|9090.1|9100.6|9088.6|0
1636673400000|2021-11-11 23:30:00|9102.1|9090.1|9102.1|9090.1|9102.1|9090.1|9101|9089|0
1636673700000|2021-11-11 23:35:00|9102.3|9090.3|9102.5|9090.5|9102.9|9090.9|9102.1|9090.1|0
1636674000000|2021-11-11 23:40:00|9102.1|9090.1|9102.1|9090.1|9102.5|9090.5|9101.5|9089.5|0
1636674300000|2021-11-11 23:45:00|9102|9090|9103.5|9091.5|9103.9|9091.9|9100.6|9088.6|0
1636674600000|2021-11-11 23:50:00|9103.7|9091.7|9102.9|9090.9|9105|9093|9102.9|9090.9|0
1636674900000|2021-11-11 23:55:00|9102.5|9090.5|9105.4|9093.4|9105.8|9093.8|9102.5|9090.5|0
1636675200000|2021-11-12 00:00:00|9105.8|9093.8|9110.8|9098.8|9112.3|9100.3|9105|9093|0
1636675500000|2021-11-12 00:05:00|9110.6|9098.6|9111.1|9099.1|9113.7|9101.7|9110.2|9098.2|0
1636675800000|2021-11-12 00:10:00|9111|9099|9112.1|9100.1|9112.5|9100.5|9110.4|9098.4|0
1636676100000|2021-11-12 00:15:00|9112.5|9100.5|9112.5|9100.5|9112.9|9100.9|9107.6|9095.6|0
1636676400000|2021-11-12 00:20:00|9112|9100|9114.5|9102.5|9115.6|9103.6|9111.5|9099.5|0
1636676700000|2021-11-12 00:25:00|9114.6|9102.6|9116.5|9104.5|9116.6|9104.6|9114.6|9102.6|0
1636677000000|2021-11-12 00:30:00|9116.3|9104.3|9118.5|9106.5|9118.6|9106.6|9115.9|9103.9|0
1636677300000|2021-11-12 00:35:00|9118.6|9106.6|9121.1|9109.1|9121.7|9109.7|9118.5|9106.5|0
1636677600000|2021-11-12 00:40:00|9120.9|9108.9|9120.8|9108.8|9121.8|9109.8|9120.1|9108.1|0
1636677900000|2021-11-12 00:45:00|9121|9109|9119.7|9107.7|9121.8|9109.8|9119.7|9107.7|0
1636678200000|2021-11-12 00:50:00|9119.6|9107.6|9117.6|9105.6|9119.6|9107.6|9117.6|9105.6|0
1636678500000|2021-11-12 00:55:00|9118|9106|9116.5|9104.5|9118.6|9106.6|9116.5|9104.5|0
1636678800000|2021-11-12 01:00:00|9115|9103|9113.5|9101.5|9115.5|9103.5|9111.4|9099.4|0
1636679100000|2021-11-12 01:05:00|9113.7|9101.7|9116|9104|9117|9105|9113.5|9101.5|0
1636679400000|2021-11-12 01:10:00|9116.2|9104.2|9114.9|9102.9|9117.5|9105.5|9113.9|9101.9|0
1636679700000|2021-11-12 01:15:00|9115.1|9103.1|9114.9|9102.9|9117.9|9105.9|9111.9|9099.9|0
1636680000000|2021-11-12 01:20:00|9114.7|9102.7|9113.9|9101.9|9115.9|9103.9|9112.8|9100.8|0
1636680300000|2021-11-12 01:25:00|9113.8|9101.8|9113.8|9101.8|9114.9|9102.9|9112.9|9100.9|0
1636680600000|2021-11-12 01:30:00|9113.6|9101.6|9114.8|9102.8|9116.3|9104.3|9112.8|9100.8|0
1636680900000|2021-11-12 01:35:00|9114.9|9102.9|9114.4|9102.4|9115|9103|9113|9101|0
1636681200000|2021-11-12 01:40:00|9114.2|9102.2|9119|9107|9119|9107|9113.9|9101.9|0
1636681500000|2021-11-12 01:45:00|9119.2|9107.2|9115.1|9103.1|9121.1|9109.1|9115|9103|0
1636681800000|2021-11-12 01:50:00|9115.2|9103.2|9119.2|9107.2|9119.6|9107.6|9115|9103|0
1636682100000|2021-11-12 01:55:00|9119.3|9107.3|9119|9107|9120.1|9108.1|9117.5|9105.5|0
1636682400000|2021-11-12 02:00:00|9119.1|9107.1|9115.1|9103.1|9119.1|9107.1|9115.1|9103.1|0
1636682700000|2021-11-12 02:05:00|9115.5|9103.5|9115|9103|9117.1|9105.1|9115|9103|0
1636683000000|2021-11-12 02:10:00|9114.9|9102.9|9115.9|9103.9|9116.9|9104.9|9113.9|9101.9|0
1636683300000|2021-11-12 02:15:00|9115.7|9103.7|9114.9|9102.9|9115.9|9103.9|9113.8|9101.8|0
1636683600000|2021-11-12 02:20:00|9114.7|9102.7|9116.9|9104.9|9116.9|9104.9|9113.9|9101.9|0
1636683900000|2021-11-12 02:25:00|9116.7|9104.7|9114.9|9102.9|9117.9|9105.9|9114.9|9102.9|0
1636684200000|2021-11-12 02:30:00|9115.1|9103.1|9112.6|9100.6|9116.9|9104.9|9112.6|9100.6|0
1636684500000|2021-11-12 02:35:00|9111.6|9099.6|9111.5|9099.5|9112.7|9100.7|9111.5|9099.5|0
1636684800000|2021-11-12 02:40:00|9112|9100|9111.5|9099.5|9112.5|9100.5|9110.4|9098.4|0
1636685100000|2021-11-12 02:45:00|9111.6|9099.6|9114|9102|9114.6|9102.6|9111.5|9099.5|0
1636685400000|2021-11-12 02:50:00|9114.1|9102.1|9111.6|9099.6|9114.7|9102.7|9111.6|9099.6|0
1636685700000|2021-11-12 02:55:00|9111.5|9099.5|9111.4|9099.4|9111.9|9099.9|9110.4|9098.4|0
1636686000000|2021-11-12 03:00:00|9111.3|9099.3|9109.5|9097.5|9111.5|9099.5|9109.5|9097.5|0
1636686300000|2021-11-12 03:05:00|9109.3|9097.3|9105.3|9093.3|9109.5|9097.5|9104.7|9092.7|0
1636686600000|2021-11-12 03:10:00|9105.4|9093.4|9105.4|9093.4|9106.4|9094.4|9105.3|9093.3|0
1636686900000|2021-11-12 03:15:00|9105.5|9093.5|9106.9|9094.9|9107.5|9095.5|9105.5|9093.5|0
1636687200000|2021-11-12 03:20:00|9107.3|9095.3|9106.9|9094.9|9107.9|9095.9|9106.4|9094.4|0
1636687500000|2021-11-12 03:25:00|9107.3|9095.3|9108|9096|9108|9096|9106.9|9094.9|0
1636687800000|2021-11-12 03:30:00|9107.6|9095.6|9108.1|9096.1|9108.5|9096.5|9106.9|9094.9|0
1636688100000|2021-11-12 03:35:00|9108|9096|9109|9097|9109.1|9097.1|9107.5|9095.5|0
1636688400000|2021-11-12 03:40:00|9108.8|9096.8|9107|9095|9109|9097|9107|9095|0
1636688700000|2021-11-12 03:45:00|9107.2|9095.2|9105.1|9093.1|9107.4|9095.4|9104.9|9092.9|0
1636689000000|2021-11-12 03:50:00|9105.4|9093.4|9105|9093|9106.4|9094.4|9104.9|9092.9|0
1636689300000|2021-11-12 03:55:00|9104.9|9092.9|9105|9093|9106|9094|9104.9|9092.9|0
1636689600000|2021-11-12 04:00:00|9104.9|9092.9|9106|9094|9107|9095|9104.9|9092.9|0
1636689900000|2021-11-12 04:05:00|9105.9|9093.9|9103.9|9091.9|9107|9095|9103.9|9091.9|0
1636690200000|2021-11-12 04:10:00|9104.3|9092.3|9104.9|9092.9|9104.9|9092.9|9103.9|9091.9|0
1636690500000|2021-11-12 04:15:00|9105.9|9093.9|9106.1|9094.1|9107|9095|9105.9|9093.9|0
1636690800000|2021-11-12 04:20:00|9106.5|9094.5|9107.1|9095.1|9107.1|9095.1|9106.5|9094.5|0
1636691100000|2021-11-12 04:25:00|9107.3|9095.3|9108.1|9096.1|9108.1|9096.1|9107|9095|0
1636691400000|2021-11-12 04:30:00|9108.2|9096.2|9107.2|9095.2|9108.2|9096.2|9107.1|9095.1|0
1636691700000|2021-11-12 04:35:00|9107.1|9095.1|9107.2|9095.2|9108.1|9096.1|9107.1|9095.1|0
1636692000000|2021-11-12 04:40:00|9107.4|9095.4|9107.2|9095.2|9108.2|9096.2|9107.2|9095.2|0
1636692300000|2021-11-12 04:45:00|9107.4|9095.4|9107.2|9095.2|9108.2|9096.2|9106.2|9094.2|0
1636692600000|2021-11-12 04:50:00|9107|9095|9106.2|9094.2|9107.3|9095.3|9106.2|9094.2|0
1636692900000|2021-11-12 04:55:00|9105.8|9093.8|9105.1|9093.1|9105.8|9093.8|9104.1|9092.1|0
1636693200000|2021-11-12 05:00:00|9104.9|9092.9|9102.1|9090.1|9106.1|9094.1|9102.1|9090.1|0
1636693500000|2021-11-12 05:05:00|9101.7|9089.7|9100.1|9088.1|9101.7|9089.7|9099.5|9087.5|0
1636693800000|2021-11-12 05:10:00|9100.2|9088.2|9100.1|9088.1|9101.1|9089.1|9099.1|9087.1|0
1636694100000|2021-11-12 05:15:00|9099.7|9087.7|9100.1|9088.1|9100.1|9088.1|9098|9086|0
1636694400000|2021-11-12 05:20:00|9100|9088|9102.6|9090.6|9102.6|9090.6|9100|9088|0
1636694700000|2021-11-12 05:25:00|9102.4|9090.4|9102.1|9090.1|9103.2|9091.2|9102.1|9090.1|0
1636695000000|2021-11-12 05:30:00|9101.2|9089.2|9102.2|9090.2|9103.2|9091.2|9101.1|9089.1|0
1636695300000|2021-11-12 05:35:00|9102.7|9090.7|9103.3|9091.3|9104.2|9092.2|9102.2|9090.2|0
1636695600000|2021-11-12 05:40:00|9103.2|9091.2|9104.3|9092.3|9104.3|9092.3|9103.2|9091.2|0
1636695900000|2021-11-12 05:45:00|9104.2|9092.2|9103.7|9091.7|9104.3|9092.3|9103.2|9091.2|0
1636696200000|2021-11-12 05:50:00|9103.5|9091.5|9103.2|9091.2|9104.3|9092.3|9103.2|9091.2|0
1636696500000|2021-11-12 05:55:00|9103.4|9091.4|9105.3|9093.3|9105.3|9093.3|9103.4|9091.4|0
1636696800000|2021-11-12 06:00:00|9104.9|9092.9|9106.2|9094.2|9106.2|9094.2|9103.2|9091.2|0
1636697100000|2021-11-12 06:05:00|9105.8|9093.8|9105.2|9093.2|9106.2|9094.2|9105.2|9093.2|0
1636697400000|2021-11-12 06:10:00|9105.4|9093.4|9104.2|9092.2|9106.3|9094.3|9104.2|9092.2|0
1636697700000|2021-11-12 06:15:00|9104.4|9092.4|9105.3|9093.3|9105.3|9093.3|9104.2|9092.2|0
1636698000000|2021-11-12 06:20:00|9105.2|9093.2|9106.2|9094.2|9106.2|9094.2|9105.2|9093.2|0
1636698300000|2021-11-12 06:25:00|9106.6|9094.6|9107.4|9095.4|9108.4|9096.4|9106.6|9094.6|0
1636698600000|2021-11-12 06:30:00|9107.5|9095.5|9105.3|9093.3|9108.5|9096.5|9105.3|9093.3|0
1636698900000|2021-11-12 06:35:00|9105.2|9093.2|9103.2|9091.2|9106.3|9094.3|9103.1|9091.1|0
1636699200000|2021-11-12 06:40:00|9103.4|9091.4|9102.1|9090.1|9104.1|9092.1|9102.1|9090.1|0
1636699500000|2021-11-12 06:45:00|9102.4|9090.4|9103.1|9091.1|9104.1|9092.1|9102.4|9090.4|0
1636699800000|2021-11-12 06:50:00|9103|9091|9100|9088|9103|9091|9098.8|9086.8|0
1636700100000|2021-11-12 06:55:00|9101|9089|9100.9|9088.9|9101.9|9089.9|9098.9|9086.9|0
1636700400000|2021-11-12 07:00:00|9101|9089|9084|9079|9101|9092|9078|9073|34
1636700700000|2021-11-12 07:05:00|9083.5|9078.5|9083|9078|9084|9079|9083|9078|4
1636701000000|2021-11-12 07:10:00|9080.5|9075.5|9079|9074|9080.5|9075.5|9078.5|9073.5|20
1636701300000|2021-11-12 07:15:00|9080.5|9075.5|9085|9080|9086|9081|9079|9074|12
1636701600000|2021-11-12 07:20:00|9085.5|9080.5|9085|9080|9086|9081|9084|9079|4
1636701900000|2021-11-12 07:25:00|9084.5|9079.5|9083|9078|9084.5|9079.5|9082.5|9077.5|6
1636702200000|2021-11-12 07:30:00|9082.5|9077.5|9077.5|9072.5|9083|9078|9076.5|9071.5|34
1636702500000|2021-11-12 07:35:00|9078.5|9073.5|9077|9072|9078.5|9073.5|9072.5|9067.5|13
1636702800000|2021-11-12 07:40:00|9077.5|9072.5|9079.5|9074.5|9081|9076|9077|9072|6
1636703100000|2021-11-12 07:45:00|9080|9075|9076.5|9071.5|9081|9076|9075|9070|9
1636703400000|2021-11-12 07:50:00|9076|9071|9069.5|9064.5|9077|9072|9067.5|9062.5|36
1636703700000|2021-11-12 07:55:00|9070.5|9065.5|9075|9070|9076|9071|9069|9064|18
1636704000000|2021-11-12 08:00:00|9076.5|9071.5|9084|9079|9090|9085|9074.5|9069.5|276
1636704300000|2021-11-12 08:05:00|9085|9080|9093|9088|9093|9088|9080|9075|204
1636704600000|2021-11-12 08:10:00|9093.5|9088.5|9078|9073|9096|9091|9078|9073|129
1636704900000|2021-11-12 08:15:00|9078.5|9073.5|9066|9061|9079|9074|9065|9060|131
1636705200000|2021-11-12 08:20:00|9065.5|9060.5|9067|9062|9073|9068|9064.5|9059.5|52
1636705500000|2021-11-12 08:25:00|9066.5|9061.5|9073|9068|9077|9072|9066|9061|70
1636705800000|2021-11-12 08:30:00|9072|9067|9064.5|9059.5|9072.5|9067.5|9062|9057|87
1636706100000|2021-11-12 08:35:00|9064|9059|9061|9056|9064|9059|9054|9049|84
1636706400000|2021-11-12 08:40:00|9061.9|9056.9|9064.9|9059.9|9066.9|9061.9|9058.4|9053.4|34
1636706700000|2021-11-12 08:45:00|9063.9|9058.9|9068.9|9063.9|9071.9|9066.9|9063.9|9058.9|36
1636707000000|2021-11-12 08:50:00|9069.4|9064.4|9078.9|9073.9|9080.4|9075.4|9066.9|9061.9|59
1636707300000|2021-11-12 08:55:00|9078.4|9073.4|9063.9|9058.9|9078.4|9073.4|9062.9|9057.9|44
1636707600000|2021-11-12 09:00:00|9064.9|9059.9|9070.9|9065.9|9074.4|9069.4|9061.9|9056.9|90
1636707900000|2021-11-12 09:05:00|9070.4|9065.4|9074.9|9069.9|9079.4|9074.4|9069.4|9064.4|154
1636708200000|2021-11-12 09:10:00|9075.4|9070.4|9071.9|9066.9|9075.9|9070.9|9069.4|9064.4|96
1636708500000|2021-11-12 09:15:00|9072.4|9067.4|9071.9|9066.9|9072.4|9067.4|9060.4|9055.4|54
1636708800000|2021-11-12 09:20:00|9072.9|9067.9|9074.9|9069.9|9074.9|9069.9|9070.4|9065.4|57
1636709100000|2021-11-12 09:25:00|9075.4|9070.4|9084.4|9079.4|9087.4|9082.4|9075.4|9070.4|104
1636709400000|2021-11-12 09:30:00|9083.4|9078.4|9077.4|9072.4|9084.4|9079.4|9072.9|9067.9|53
1636709700000|2021-11-12 09:35:00|9076.9|9071.9|9076.9|9071.9|9083.9|9078.9|9074.4|9069.4|35
1636710000000|2021-11-12 09:40:00|9078.9|9073.9|9080.9|9075.9|9083.9|9078.9|9076.9|9071.9|39
1636710300000|2021-11-12 09:45:00|9080.4|9075.4|9077.9|9072.9|9085.9|9080.9|9076.9|9071.9|40
1636710600000|2021-11-12 09:50:00|9077.4|9072.4|9069.9|9064.9|9077.9|9072.9|9069.9|9064.9|35
1636710900000|2021-11-12 09:55:00|9070.4|9065.4|9075.9|9070.9|9076.9|9071.9|9068.9|9063.9|25
1636711200000|2021-11-12 10:00:00|9073.9|9068.9|9079.9|9074.9|9081.9|9076.9|9072.4|9067.4|55
1636711500000|2021-11-12 10:05:00|9080.4|9075.4|9087.9|9082.9|9088.9|9083.9|9078.9|9073.9|40
1636711800000|2021-11-12 10:10:00|9087.4|9082.4|9078.9|9073.9|9087.9|9082.9|9077.9|9072.9|36
1636712100000|2021-11-12 10:15:00|9078.4|9073.4|9072.9|9067.9|9078.4|9073.4|9071.4|9066.4|30
1636712400000|2021-11-12 10:20:00|9072.4|9067.4|9080.9|9075.9|9080.9|9075.9|9072.4|9067.4|32
1636712700000|2021-11-12 10:25:00|9081.4|9076.4|9083.9|9078.9|9087.9|9082.9|9081.4|9076.4|41
1636713000000|2021-11-12 10:30:00|9083.4|9078.4|9076.9|9071.9|9083.9|9078.9|9075.9|9070.9|43
1636713300000|2021-11-12 10:35:00|9076.4|9071.4|9068.9|9063.9|9077.9|9072.9|9068.9|9063.9|48
1636713600000|2021-11-12 10:40:00|9069.4|9064.4|9065.9|9060.9|9069.9|9064.9|9065.9|9060.9|43
1636713900000|2021-11-12 10:45:00|9065.4|9060.4|9060.4|9055.4|9065.4|9060.4|9058.9|9053.9|84
1636714200000|2021-11-12 10:50:00|9060.9|9055.9|9075.9|9070.9|9076.9|9071.9|9059.9|9054.9|41
1636714500000|2021-11-12 10:55:00|9075.4|9070.4|9071.4|9066.4|9078.9|9073.9|9070.4|9065.4|43
1636714800000|2021-11-12 11:00:00|9070.9|9065.9|9071.9|9066.9|9073.9|9068.9|9069.4|9064.4|18
1636715100000|2021-11-12 11:05:00|9071.4|9066.4|9065.9|9060.9|9071.4|9066.4|9063.4|9058.4|17
1636715400000|2021-11-12 11:10:00|9066.4|9061.4|9066.9|9061.9|9070.4|9065.4|9064.9|9059.9|18
1636715700000|2021-11-12 11:15:00|9066.4|9061.4|9063.9|9058.9|9067.4|9062.4|9063.4|9058.4|23
1636716000000|2021-11-12 11:20:00|9063.4|9058.4|9070.9|9065.9|9070.9|9065.9|9061.9|9056.9|37
1636716300000|2021-11-12 11:25:00|9070.4|9065.4|9068.9|9063.9|9074.9|9069.9|9068.9|9063.9|12
1636716600000|2021-11-12 11:30:00|9068.4|9063.4|9066.9|9061.9|9071.4|9066.4|9065.9|9060.9|20
1636716900000|2021-11-12 11:35:00|9066.4|9061.4|9070.9|9065.9|9070.9|9065.9|9064.9|9059.9|11
1636717200000|2021-11-12 11:40:00|9069.9|9064.9|9068.9|9063.9|9071.9|9066.9|9068.9|9063.9|15
1636717500000|2021-11-12 11:45:00|9069.4|9064.4|9072.9|9067.9|9074.9|9069.9|9067.4|9062.4|9
1636717800000|2021-11-12 11:50:00|9072.4|9067.4|9065.9|9060.9|9072.9|9067.9|9065.4|9060.4|18
1636718100000|2021-11-12 11:55:00|9065.4|9060.4|9065.9|9060.9|9068.4|9063.4|9064.9|9059.9|27
1636718400000|2021-11-12 12:00:00|9064.9|9059.9|9060.9|9055.9|9065.9|9060.9|9060.4|9055.4|22
1636718700000|2021-11-12 12:05:00|9060.4|9055.4|9062.4|9057.4|9063.9|9058.9|9058.9|9053.9|20
1636719000000|2021-11-12 12:10:00|9062.9|9057.9|9062.9|9057.9|9066.9|9061.9|9061.4|9056.4|25
1636719300000|2021-11-12 12:15:00|9062.4|9057.4|9058.9|9053.9|9063.9|9058.9|9058.4|9053.4|11
1636719600000|2021-11-12 12:20:00|9059.4|9054.4|9059.9|9054.9|9062.9|9057.9|9057.4|9052.4|19
1636719900000|2021-11-12 12:25:00|9060.4|9055.4|9059.9|9054.9|9062.4|9057.4|9058.9|9053.9|5
1636720200000|2021-11-12 12:30:00|9058.9|9053.9|9053.9|9048.9|9058.9|9053.9|9052.9|9047.9|22
1636720500000|2021-11-12 12:35:00|9053.4|9048.4|9056.9|9051.9|9056.9|9051.9|9053.4|9048.4|39
1636720800000|2021-11-12 12:40:00|9057.4|9052.4|9059.4|9054.4|9063.4|9058.4|9057.4|9052.4|28
1636721100000|2021-11-12 12:45:00|9058.9|9053.9|9050.9|9045.9|9059.4|9054.4|9049.4|9044.4|34
1636721400000|2021-11-12 12:50:00|9051.9|9046.9|9050.4|9045.4|9053.9|9048.9|9048.4|9043.4|31
1636721700000|2021-11-12 12:55:00|9050.9|9045.9|9058.9|9053.9|9058.9|9053.9|9049.9|9044.9|26
1636722000000|2021-11-12 13:00:00|9059.4|9054.4|9058.4|9053.4|9061.4|9056.4|9057.4|9052.4|20
1636722300000|2021-11-12 13:05:00|9057.9|9052.9|9058.4|9053.4|9058.4|9053.4|9052.9|9047.9|28
1636722600000|2021-11-12 13:10:00|9057.9|9052.9|9061.9|9056.9|9063.4|9058.4|9054.9|9049.9|32
1636722900000|2021-11-12 13:15:00|9062.4|9057.4|9068.4|9063.4|9068.9|9063.9|9062.4|9057.4|18
1636723200000|2021-11-12 13:20:00|9068.9|9063.9|9066.4|9061.4|9068.9|9063.9|9063.4|9058.4|41
1636723500000|2021-11-12 13:25:00|9066.9|9061.9|9065.4|9060.4|9067.9|9062.9|9063.4|9058.4|126
1636723800000|2021-11-12 13:30:00|9064.9|9059.9|9061.4|9056.4|9064.9|9059.9|9060.9|9055.9|29
1636724100000|2021-11-12 13:35:00|9061.9|9056.9|9064.4|9059.4|9064.9|9059.9|9057.9|9052.9|36
1636724400000|2021-11-12 13:40:00|9064.9|9059.9|9064.4|9059.4|9065.9|9060.9|9061.9|9056.9|13
1636724700000|2021-11-12 13:45:00|9064.9|9059.9|9061.4|9056.4|9064.9|9059.9|9057.9|9052.9|26
1636725000000|2021-11-12 13:50:00|9061.9|9056.9|9064.4|9059.4|9066.9|9061.9|9061.4|9056.4|18
1636725300000|2021-11-12 13:55:00|9063.9|9058.9|9069.9|9064.9|9069.9|9064.9|9063.9|9058.9|31
1636725600000|2021-11-12 14:00:00|9069.4|9064.4|9064.4|9059.4|9069.9|9064.9|9064.4|9059.4|57
1636725900000|2021-11-12 14:05:00|9063.9|9058.9|9073.4|9068.4|9073.4|9068.4|9063.9|9058.9|44
1636726200000|2021-11-12 14:10:00|9072.9|9067.9|9070.9|9065.9|9073.9|9068.9|9069.9|9064.9|40
1636726500000|2021-11-12 14:15:00|9069.9|9064.9|9073.9|9068.9|9074.4|9069.4|9067.9|9062.9|74
1636726800000|2021-11-12 14:20:00|9073.4|9068.4|9074.4|9069.4|9075.9|9070.9|9071.9|9066.9|58
1636727100000|2021-11-12 14:25:00|9074.9|9069.9|9070.9|9065.9|9076.4|9071.4|9070.9|9065.9|55
1636727400000|2021-11-12 14:30:00|9071.4|9066.4|9076.9|9071.9|9078.4|9073.4|9065.4|9060.4|97
1636727700000|2021-11-12 14:35:00|9076.4|9071.4|9078.9|9073.9|9079.9|9074.9|9072.4|9067.4|67
1636728000000|2021-11-12 14:40:00|9079.4|9074.4|9078.9|9073.9|9080.9|9075.9|9075.4|9070.4|54
1636728300000|2021-11-12 14:45:00|9078.4|9073.4|9074.9|9069.9|9080.9|9075.9|9073.4|9068.4|41
1636728600000|2021-11-12 14:50:00|9075.4|9070.4|9078.9|9073.9|9080.9|9075.9|9072.9|9067.9|97
1636728900000|2021-11-12 14:55:00|9078.4|9073.4|9073.4|9068.4|9078.9|9073.9|9072.4|9067.4|77
1636729200000|2021-11-12 15:00:00|9072.4|9067.4|9068.4|9063.4|9073.9|9068.9|9064.9|9059.9|106
1636729500000|2021-11-12 15:05:00|9067.4|9062.4|9075.4|9070.4|9075.4|9070.4|9063.9|9058.9|53
1636729800000|2021-11-12 15:10:00|9074.2|9069.2|9076.7|9071.7|9077.2|9072.2|9070.7|9065.7|36
1636730100000|2021-11-12 15:15:00|9076.2|9071.2|9068.2|9063.2|9077.2|9072.2|9067.2|9062.2|46
1636730400000|2021-11-12 15:20:00|9067.7|9062.7|9069.2|9064.2|9072.7|9067.7|9067.2|9062.2|49
1636730700000|2021-11-12 15:25:00|9068.7|9063.7|9072.2|9067.2|9072.7|9067.7|9068.7|9063.7|46
1636731000000|2021-11-12 15:30:00|9071.7|9066.7|9074.2|9069.2|9075.7|9070.7|9070.7|9065.7|52
1636731300000|2021-11-12 15:35:00|9075.2|9070.2|9068.7|9063.7|9077.2|9072.2|9066.7|9061.7|54
1636731600000|2021-11-12 15:40:00|9067.7|9062.7|9067.2|9062.2|9069.2|9064.2|9065.2|9060.2|50
1636731900000|2021-11-12 15:45:00|9067.7|9062.7|9067.2|9062.2|9069.7|9064.7|9064.7|9059.7|70
1636732200000|2021-11-12 15:50:00|9066.7|9061.7|9064.7|9059.7|9068.2|9063.2|9062.7|9057.7|31
1636732500000|2021-11-12 15:55:00|9064.2|9059.2|9065.7|9060.7|9066.2|9061.2|9062.2|9057.2|53
1636732800000|2021-11-12 16:00:00|9066.2|9061.2|9064.2|9059.2|9067.7|9062.7|9062.2|9057.2|48
1636733100000|2021-11-12 16:05:00|9064.7|9059.7|9064.7|9059.7|9065.7|9060.7|9063.7|9058.7|53
1636733400000|2021-11-12 16:10:00|9065.2|9060.2|9068.2|9063.2|9068.7|9063.7|9064.7|9059.7|47
1636733700000|2021-11-12 16:15:00|9067.7|9062.7|9071.7|9066.7|9072.2|9067.2|9066.7|9061.7|88
1636734000000|2021-11-12 16:20:00|9071.2|9066.2|9074.2|9069.2|9074.7|9069.7|9069.2|9064.2|62
1636734300000|2021-11-12 16:25:00|9074.7|9069.7|9081.7|9076.7|9083.2|9078.2|9073.7|9068.7|298
1636734600000|2021-11-12 16:30:00|9082.2|9076.2|9080.2|9073.2|9083.2|9077.2|9078.2|9072.2|398
1636734900000|2021-11-12 16:35:00|9079.2|9074.2|9076.2|9070.2|9081.2|9074.2|9075.2|9069.2|78
1636735200000|2021-11-12 16:40:00|9077.2|9069.2|9068.2|9062.2|9077.2|9070.2|9068.2|9062.2|95
1636735500000|2021-11-12 16:45:00|9069.2|9061.2|9068.2|9061.2|9071.2|9065.2|9068.2|9061.2|39
1636735800000|2021-11-12 16:50:00|9067.2|9060.2|9073.2|9067.2|9073.2|9067.2|9065.2|9059.2|24
1636736100000|2021-11-12 16:55:00|9074.2|9066.2|9075.2|9069.2|9076.2|9070.2|9073.2|9066.2|24
1636736400000|2021-11-12 17:00:00|9076.2|9070.2|9078.2|9072.2|9078.2|9072.2|9075.2|9069.2|11
1636736700000|2021-11-12 17:05:00|9079.2|9071.2|9075.2|9069.2|9079.2|9072.2|9075.2|9069.2|12
1636737000000|2021-11-12 17:10:00|9076.2|9068.2|9076.2|9070.2|9076.2|9070.2|9075.2|9068.2|3
1636737300000|2021-11-12 17:15:00|9077.2|9071.2|9077.2|9071.2|9078.2|9072.2|9076.2|9070.2|4
1636737600000|2021-11-12 17:20:00|9078.2|9072.2|9078.2|9071.2|9078.2|9072.2|9076.2|9070.2|3
1636737900000|2021-11-12 17:25:00|9077.2|9072.2|9079.2|9073.2|9079.2|9073.2|9077.2|9071.2|9
1636738200000|2021-11-12 17:30:00|9078.2|9072.2|9078.2|9072.2|9078.2|9072.2|9078.2|9072.2|3
1636738500000|2021-11-12 17:35:00|9079.2|9071.2|9076.2|9070.2|9079.2|9072.2|9076.2|9070.2|4
1636738800000|2021-11-12 17:40:00|9075.2|9069.2|9075.2|9069.2|9075.2|9069.2|9075.2|9068.2|5
1636739400000|2021-11-12 17:50:00|9074.2|9068.2|9073.2|9066.2|9074.2|9068.2|9072.2|9066.2|28
1636739700000|2021-11-12 17:55:00|9074.2|9067.2|9069.2|9063.2|9074.2|9067.2|9069.2|9062.2|24
1636740000000|2021-11-12 18:00:00|9068.2|9062.2|9067.2|9061.2|9068.2|9062.2|9067.2|9060.2|6
1636740300000|2021-11-12 18:05:00|9068.2|9062.2|9067.2|9061.2|9068.2|9062.2|9067.2|9061.2|1
1636740600000|2021-11-12 18:10:00|9066.2|9060.2|9069.2|9062.2|9069.2|9062.2|9066.2|9060.2|6
1636740900000|2021-11-12 18:15:00|9068.2|9061.2|9068.2|9061.2|9068.2|9061.2|9067.2|9060.2|1
1636741200000|2021-11-12 18:20:00|9067.2|9060.2|9067.2|9060.2|9068.2|9060.2|9067.2|9060.2|2
1636741500000|2021-11-12 18:25:00|9066.2|9059.2|9066.2|9059.2|9066.2|9060.2|9065.2|9059.2|0
1636741800000|2021-11-12 18:30:00|9065.2|9060.2|9068.2|9062.2|9070.2|9064.2|9065.2|9060.2|9
1636742100000|2021-11-12 18:35:00|9069.2|9063.2|9069.2|9063.2|9069.2|9063.2|9069.2|9063.2|1
1636742400000|2021-11-12 18:40:00|9070.2|9064.2|9069.2|9063.2|9071.2|9064.2|9069.2|9063.2|4
1636742700000|2021-11-12 18:45:00|9068.2|9062.2|9063.2|9057.2|9068.2|9062.2|9063.2|9057.2|17
1636743000000|2021-11-12 18:50:00|9064.2|9056.2|9066.2|9058.2|9066.2|9058.2|9064.2|9056.2|5
1636743300000|2021-11-12 18:55:00|9067.2|9059.2|9068.3|9056.3|9069.2|9059.2|9064.2|9056.3|29
1636743600000|2021-11-12 19:00:00|9068.4|9056.4|9067.1|9055.1|9069.3|9057.3|9067|9055|0
1636743900000|2021-11-12 19:05:00|9067|9055|9066.9|9054.9|9067.1|9055.1|9065.9|9053.9|0
1636744200000|2021-11-12 19:10:00|9067|9055|9068|9056|9068.2|9056.2|9067|9055|0
1636744500000|2021-11-12 19:15:00|9068.1|9056.1|9069|9057|9070.3|9058.3|9068|9056|0
1636744800000|2021-11-12 19:20:00|9069.9|9057.9|9068.8|9056.8|9070|9058|9067.8|9055.8|0
1636745100000|2021-11-12 19:25:00|9068.9|9056.9|9066.4|9054.4|9068.9|9056.9|9065.4|9053.4|0
1636745400000|2021-11-12 19:30:00|9066.5|9054.5|9065.1|9053.1|9067.5|9055.5|9065|9053|30
1636745700000|2021-11-12 19:35:00|9065|9053|9066.4|9054.4|9067.3|9055.3|9063.7|9051.7|0
1636746000000|2021-11-12 19:40:00|9065.5|9053.5|9065.5|9053.5|9066.5|9054.5|9065.3|9053.3|0
1636746300000|2021-11-12 19:45:00|9066|9054|9067.6|9055.6|9067.6|9055.6|9065.5|9053.5|0
1636746600000|2021-11-12 19:50:00|9067.7|9055.7|9066.6|9054.6|9067.8|9055.8|9066.5|9054.5|0
1636746900000|2021-11-12 19:55:00|9066.7|9054.7|9066.6|9054.6|9068.9|9056.9|9066.5|9054.5|0
1636747200000|2021-11-12 20:00:00|9067.5|9055.5|9067.6|9055.6|9068.6|9056.6|9066.4|9054.4|0
1636747500000|2021-11-12 20:05:00|9067.7|9055.7|9068.8|9056.8|9069.8|9057.8|9067.5|9055.5|0
1636747800000|2021-11-12 20:10:00|9068.7|9056.7|9070|9058|9070|9058|9067.7|9055.7|0
1636748100000|2021-11-12 20:15:00|9070.1|9058.1|9069.2|9057.2|9070.1|9058.1|9068.2|9056.2|0
1636748400000|2021-11-12 20:20:00|9069.3|9057.3|9071.5|9059.5|9071.7|9059.7|9069.3|9057.3|0
1636748700000|2021-11-12 20:25:00|9070.6|9058.6|9071.9|9059.9|9072.7|9060.7|9070.6|9058.6|0
1636749000000|2021-11-12 20:30:00|9072.8|9060.8|9077.2|9065.2|9077.2|9065.2|9072.8|9060.8|0
1636749300000|2021-11-12 20:35:00|9077.1|9065.1|9074.5|9062.5|9078.5|9066.5|9073.5|9061.5|0
1636749600000|2021-11-12 20:40:00|9074.6|9062.6|9071.3|9059.3|9074.6|9062.6|9071.2|9059.2|0
1636749900000|2021-11-12 20:45:00|9071.2|9059.2|9068.7|9056.7|9071.3|9059.3|9068.6|9056.6|0
1636750200000|2021-11-12 20:50:00|9069|9057|9069.7|9057.7|9073.1|9061.1|9069|9057|0
1636750500000|2021-11-12 20:55:00|9069.9|9057.9|9074.6|9062.6|9076|9064|9068.7|9056.7|0
1636750800000|2021-11-12 21:00:00|9074.5|9062.5|9080.1|9068.1|9080.1|9068.1|9071.4|9059.4|0
1636751100000|2021-11-12 21:05:00|9080.7|9068.7|9082.1|9070.1|9082.5|9070.5|9079.6|9067.6|0
1636751400000|2021-11-12 21:10:00|9081.5|9069.5|9080.7|9068.7|9082.1|9070.1|9080.7|9068.7|0
1636751700000|2021-11-12 21:15:00|9081.1|9069.1|9085.9|9073.9|9086.5|9074.5|9081.1|9069.1|0
1636752000000|2021-11-12 21:20:00|9085.8|9073.8|9086.9|9074.9|9087.3|9075.3|9085.4|9073.4|0
1636752300000|2021-11-12 21:25:00|9087.3|9075.3|9087.3|9075.3|9087.9|9075.9|9087.3|9075.3|0
1636752600000|2021-11-12 21:30:00|9087.1|9075.1|9087.1|9075.1|9087.1|9075.1|9087.1|9075.1|0
1636752900000|2021-11-12 21:35:00|9087.5|9075.5|9085.6|9073.6|9087.7|9075.7|9085.6|9073.6|0
1636753200000|2021-11-12 21:40:00|9085.2|9073.2|9085.2|9073.2|9085.2|9073.2|9081.9|9069.9|0
1636753500000|2021-11-12 21:45:00|9084.8|9072.8|9082.3|9070.3|9085.2|9073.2|9082.3|9070.3|0
1636753800000|2021-11-12 21:50:00|9081.9|9069.9|9081.3|9069.3|9082.7|9070.7|9081.3|9069.3|0
1636754100000|2021-11-12 21:55:00|9081.2|9069.2|9079|9067|9081.3|9069.3|9078.3|9066.3|0
1636754400000|2021-11-12 22:00:00|9078.8|9066.8|9078.8|9066.8|9078.8|9066.8|9078.8|9066.8|0
1636930800000|2021-11-14 23:00:00|9084.9|9072.9|9078.4|9066.4|9085.5|9073.5|9077.8|9065.8|0
1636931100000|2021-11-14 23:05:00|9078.3|9066.3|9082.1|9070.1|9082.1|9070.1|9077.8|9065.8|0
1636931400000|2021-11-14 23:10:00|9085.9|9073.9|9088.8|9076.8|9090.9|9078.9|9085.9|9073.9|0
1636931700000|2021-11-14 23:15:00|9088.4|9076.4|9090.3|9078.3|9092.3|9080.3|9087.4|9075.4|0
1636932000000|2021-11-14 23:20:00|9090.2|9078.2|9088.8|9076.8|9091.7|9079.7|9088|9076|0
1636932300000|2021-11-14 23:25:00|9088.4|9076.4|9088.4|9076.4|9089|9077|9087.4|9075.4|0
1636932600000|2021-11-14 23:30:00|9088.3|9076.3|9086.9|9074.9|9088.4|9076.4|9086.5|9074.5|0
1636932900000|2021-11-14 23:35:00|9087|9075|9087.4|9075.4|9088.8|9076.8|9086.9|9074.9|0
1636933200000|2021-11-14 23:40:00|9087.3|9075.3|9086.5|9074.5|9087.3|9075.3|9085.9|9073.9|0
1636933500000|2021-11-14 23:45:00|9085.9|9073.9|9087.4|9075.4|9088.4|9076.4|9085.5|9073.5|0
1636933800000|2021-11-14 23:50:00|9088|9076|9088.4|9076.4|9088.8|9076.8|9087.4|9075.4|0
1636934100000|2021-11-14 23:55:00|9088.8|9076.8|9084|9072|9088.8|9076.8|9083.6|9071.6|0
1636934400000|2021-11-15 00:00:00|9084.1|9072.1|9087.4|9075.4|9089.5|9077.5|9084.1|9072.1|0
1636934700000|2021-11-15 00:05:00|9087.6|9075.6|9086|9074|9088.9|9076.9|9086|9074|0
1636935000000|2021-11-15 00:10:00|9086.6|9074.6|9087|9075|9088|9076|9085.5|9073.5|0
1636935300000|2021-11-15 00:15:00|9087.4|9075.4|9078.6|9066.6|9089.5|9077.5|9078.5|9066.5|0
1636935600000|2021-11-15 00:20:00|9078.8|9066.8|9079.7|9067.7|9080.7|9068.7|9077.6|9065.6|0
1636935900000|2021-11-15 00:25:00|9080.1|9068.1|9079.6|9067.6|9080.7|9068.7|9078.6|9066.6|0
1636936200000|2021-11-15 00:30:00|9079.7|9067.7|9080.7|9068.7|9080.7|9068.7|9079.6|9067.6|0
1636936500000|2021-11-15 00:35:00|9080.9|9068.9|9081.7|9069.7|9082.7|9070.7|9080.7|9068.7|0
1636936800000|2021-11-15 00:40:00|9081.9|9069.9|9083.2|9071.2|9083.8|9071.8|9081.7|9069.7|0
1636937100000|2021-11-15 00:45:00|9083.3|9071.3|9082.8|9070.8|9083.7|9071.7|9081.8|9069.8|0
1636937400000|2021-11-15 00:50:00|9082.7|9070.7|9083.7|9071.7|9084.2|9072.2|9082.7|9070.7|0
1636937700000|2021-11-15 00:55:00|9083.8|9071.8|9082.7|9070.7|9083.8|9071.8|9081.7|9069.7|0
1636938000000|2021-11-15 01:00:00|9082.6|9070.6|9081.1|9069.1|9082.6|9070.6|9080.6|9068.6|0
1636938300000|2021-11-15 01:05:00|9081.3|9069.3|9081.6|9069.6|9083.7|9071.7|9080.6|9068.6|0
1636938600000|2021-11-15 01:10:00|9082|9070|9079.6|9067.6|9083.7|9071.7|9079.6|9067.6|0
1636938900000|2021-11-15 01:15:00|9079.8|9067.8|9077.6|9065.6|9080.1|9068.1|9077.5|9065.5|0
1636939200000|2021-11-15 01:20:00|9077.8|9065.8|9076.8|9064.8|9078.7|9066.7|9076.8|9064.8|0
1636939500000|2021-11-15 01:25:00|9076.9|9064.9|9075.8|9063.8|9077.3|9065.3|9075.8|9063.8|0
1636939800000|2021-11-15 01:30:00|9075.9|9063.9|9075.8|9063.8|9076.8|9064.8|9074.8|9062.8|0
1636940100000|2021-11-15 01:35:00|9075.9|9063.9|9074.8|9062.8|9076.9|9064.9|9074.8|9062.8|0
1636940400000|2021-11-15 01:40:00|9073.8|9061.8|9073.8|9061.8|9076.9|9064.9|9073.8|9061.8|0
1636940700000|2021-11-15 01:45:00|9073.9|9061.9|9073.9|9061.9|9075.9|9063.9|9073.8|9061.8|0
1636941000000|2021-11-15 01:50:00|9073.8|9061.8|9073.8|9061.8|9073.9|9061.9|9072.8|9060.8|0
1636941300000|2021-11-15 01:55:00|9073.9|9061.9|9072.8|9060.8|9074.8|9062.8|9072.8|9060.8|0
1636941600000|2021-11-15 02:00:00|9073|9061|9073.9|9061.9|9075.9|9063.9|9072.8|9060.8|0
1636941900000|2021-11-15 02:05:00|9074.2|9062.2|9074.9|9062.9|9074.9|9062.9|9073.3|9061.3|0
1636942200000|2021-11-15 02:10:00|9074.5|9062.5|9074.9|9062.9|9074.9|9062.9|9073.9|9061.9|0
1636942500000|2021-11-15 02:15:00|9071|9059|9070.9|9058.9|9071|9059|9069.9|9057.9|0
1636942800000|2021-11-15 02:20:00|9070.5|9058.5|9071.9|9059.9|9071.9|9059.9|9069.9|9057.9|0
1636943100000|2021-11-15 02:25:00|9071.8|9059.8|9071.8|9059.8|9071.9|9059.9|9069.8|9057.8|0
1636943400000|2021-11-15 02:30:00|9075.4|9063.4|9073.8|9061.8|9075.8|9063.8|9072.8|9060.8|0
1636943700000|2021-11-15 02:35:00|9074.2|9062.2|9072.9|9060.9|9074.8|9062.8|9072.8|9060.8|0
1636944000000|2021-11-15 02:40:00|9072.8|9060.8|9074.9|9062.9|9074.9|9062.9|9072.8|9060.8|0
1636944300000|2021-11-15 02:45:00|9074.8|9062.8|9073.9|9061.9|9075.9|9063.9|9073.9|9061.9|0
1636944600000|2021-11-15 02:50:00|9074.9|9062.9|9072.9|9060.9|9074.9|9062.9|9072.9|9060.9|0
1636944900000|2021-11-15 02:55:00|9073.1|9061.1|9071.8|9059.8|9073.9|9061.9|9071.8|9059.8|0
1636945200000|2021-11-15 03:00:00|9071.7|9059.7|9067.7|9055.7|9071.7|9059.7|9067.6|9055.6|0
1636945500000|2021-11-15 03:05:00|9067.6|9055.6|9068.6|9056.6|9069.7|9057.7|9067.6|9055.6|0
1636945800000|2021-11-15 03:10:00|9069.6|9057.6|9067.6|9055.6|9070.1|9058.1|9067.6|9055.6|0
1636946100000|2021-11-15 03:15:00|9067.5|9055.5|9065.6|9053.6|9067.5|9055.5|9065.6|9053.6|0
1636946400000|2021-11-15 03:20:00|9066|9054|9065.6|9053.6|9066.6|9054.6|9065.6|9053.6|0
1636946700000|2021-11-15 03:25:00|9066|9054|9065.6|9053.6|9066.6|9054.6|9065.6|9053.6|0
1636947000000|2021-11-15 03:30:00|9066|9054|9066.6|9054.6|9066.7|9054.7|9065.6|9053.6|0
1636947300000|2021-11-15 03:35:00|9066.4|9054.4|9065.6|9053.6|9066.7|9054.7|9065.6|9053.6|0
1636947600000|2021-11-15 03:40:00|9065.2|9053.2|9064.6|9052.6|9065.2|9053.2|9064.5|9052.5|0
1636947900000|2021-11-15 03:45:00|9065|9053|9066.6|9054.6|9067|9055|9065|9053|0
1636948200000|2021-11-15 03:50:00|9066.2|9054.2|9065.6|9053.6|9066.6|9054.6|9065.6|9053.6|0
1636948500000|2021-11-15 03:55:00|9065.2|9053.2|9065.6|9053.6|9065.6|9053.6|9064.6|9052.6|0
1636948800000|2021-11-15 04:00:00|9065.5|9053.5|9065|9053|9065.6|9053.6|9064.6|9052.6|0
1636949100000|2021-11-15 04:05:00|9064.8|9052.8|9064.6|9052.6|9065.6|9053.6|9064.6|9052.6|0
1636949400000|2021-11-15 04:10:00|9065|9053|9065.6|9053.6|9065.6|9053.6|9065|9053|0
1636950000000|2021-11-15 04:20:00|9066|9054|9065.5|9053.5|9066|9054|9065.5|9053.5|0
1636950300000|2021-11-15 04:25:00|9065.6|9053.6|9065.6|9053.6|9065.6|9053.6|9065.5|9053.5|0
1636950600000|2021-11-15 04:30:00|9065.5|9053.5|9065.5|9053.5|9066.5|9054.5|9064.4|9052.4|0
1636950900000|2021-11-15 04:35:00|9064.9|9052.9|9062.4|9050.4|9065.5|9053.5|9062.4|9050.4|0
1636951200000|2021-11-15 04:40:00|9062.8|9050.8|9063.4|9051.4|9063.4|9051.4|9062.4|9050.4|0
1636951500000|2021-11-15 04:45:00|9063.1|9051.1|9064.5|9052.5|9064.5|9052.5|9062.4|9050.4|0
1636951800000|2021-11-15 04:50:00|9064.1|9052.1|9064.5|9052.5|9064.5|9052.5|9063.5|9051.5|0
1636952100000|2021-11-15 04:55:00|9064.6|9052.6|9065.6|9053.6|9065.6|9053.6|9064.6|9052.6|0
1636952400000|2021-11-15 05:00:00|9066|9054|9066.7|9054.7|9066.7|9054.7|9065.7|9053.7|0
1636952700000|2021-11-15 05:05:00|9067.1|9055.1|9067.8|9055.8|9068.8|9056.8|9066.7|9054.7|0
1636953000000|2021-11-15 05:10:00|9067.4|9055.4|9066.8|9054.8|9067.4|9055.4|9066.7|9054.7|0
1636953300000|2021-11-15 05:15:00|9066.7|9054.7|9067.8|9055.8|9068.8|9056.8|9066.7|9054.7|0
1636953600000|2021-11-15 05:20:00|9067.4|9055.4|9065.8|9053.8|9067.8|9055.8|9065.8|9053.8|0
1636953900000|2021-11-15 05:25:00|9065.4|9053.4|9065.9|9053.9|9065.9|9053.9|9064.8|9052.8|0
1636954200000|2021-11-15 05:30:00|9065.8|9053.8|9065.9|9053.9|9066.9|9054.9|9065.8|9053.8|0
1636954500000|2021-11-15 05:35:00|9066.2|9054.2|9065.8|9053.8|9066.8|9054.8|9065.8|9053.8|0
1636954800000|2021-11-15 05:40:00|9065.4|9053.4|9064.8|9052.8|9065.8|9053.8|9064.8|9052.8|0
1636955100000|2021-11-15 05:45:00|9064.7|9052.7|9064.8|9052.8|9064.8|9052.8|9064.7|9052.7|0
1636955400000|2021-11-15 05:50:00|9065.2|9053.2|9065.8|9053.8|9065.8|9053.8|9065.2|9053.2|0
1636955700000|2021-11-15 05:55:00|9065.4|9053.4|9067.7|9055.7|9068.8|9056.8|9064.8|9052.8|0
1636956000000|2021-11-15 06:00:00|9067.8|9055.8|9070.6|9058.6|9070.6|9058.6|9065.6|9053.6|0
1636956300000|2021-11-15 06:05:00|9070.7|9058.7|9069.7|9057.7|9070.7|9058.7|9069.7|9057.7|0
1636956600000|2021-11-15 06:10:00|9070.1|9058.1|9067.6|9055.6|9070.7|9058.7|9067.6|9055.6|0
1636956900000|2021-11-15 06:15:00|9068|9056|9068.6|9056.6|9068.7|9056.7|9068|9056|0
1636957200000|2021-11-15 06:20:00|9068.4|9056.4|9067.6|9055.6|9068.6|9056.6|9067.6|9055.6|0
1636957500000|2021-11-15 06:25:00|9067.7|9055.7|9066.7|9054.7|9067.7|9055.7|9066.7|9054.7|0
1636957800000|2021-11-15 06:30:00|9066.5|9054.5|9066.7|9054.7|9066.7|9054.7|9065.7|9053.7|0
1636958100000|2021-11-15 06:35:00|9066.6|9054.6|9064.6|9052.6|9066.7|9054.7|9064.6|9052.6|0
1636958400000|2021-11-15 06:40:00|9064.4|9052.4|9063.6|9051.6|9064.4|9052.4|9062.5|9050.5|0
1636958700000|2021-11-15 06:45:00|9063.7|9051.7|9062.6|9050.6|9064.6|9052.6|9062.6|9050.6|0
1636959000000|2021-11-15 06:50:00|9063|9051|9063.6|9051.6|9064.6|9052.6|9062.6|9050.6|0
1636959300000|2021-11-15 06:55:00|9063.7|9051.7|9063.7|9051.7|9064.6|9052.6|9061.6|9049.6|0
1636959600000|2021-11-15 07:00:00|9063.9|9051.9|9059.7|9054.7|9066.5|9058.7|9056.7|9051.7|25
1636959900000|2021-11-15 07:05:00|9060.2|9055.2|9059.2|9054.2|9060.7|9055.7|9058.7|9053.7|11
1636960200000|2021-11-15 07:10:00|9059.7|9054.7|9063.7|9058.7|9068.7|9063.7|9057.2|9052.2|35
1636960500000|2021-11-15 07:15:00|9065.2|9060.2|9068.7|9063.7|9068.7|9063.7|9065.2|9060.2|29
1636960800000|2021-11-15 07:20:00|9069.2|9064.2|9070.7|9065.7|9071.2|9066.2|9067.7|9062.7|13
1636961100000|2021-11-15 07:25:00|9071.2|9066.2|9066.2|9061.2|9071.2|9066.2|9060.2|9055.2|22
1636961400000|2021-11-15 07:30:00|9066.7|9061.7|9066.2|9061.2|9068.2|9063.2|9062.7|9057.7|15
1636961700000|2021-11-15 07:35:00|9068.2|9063.2|9070.2|9065.2|9070.2|9065.2|9063.7|9058.7|19
1636962000000|2021-11-15 07:40:00|9070.7|9065.7|9067.2|9062.2|9072.7|9067.7|9064.7|9059.7|21
1636962300000|2021-11-15 07:45:00|9067.7|9062.7|9067.2|9062.2|9069.7|9064.7|9065.2|9060.2|113
1636962600000|2021-11-15 07:50:00|9067.7|9062.7|9064.2|9059.2|9068.2|9063.2|9061.7|9056.7|38
1636962900000|2021-11-15 07:55:00|9062.2|9057.2|9044.2|9039.2|9063.7|9058.7|9038.2|9033.2|209
1636963200000|2021-11-15 08:00:00|9045.2|9040.2|9021.2|9016.2|9046.7|9041.7|9001.2|8996.2|963
1636963500000|2021-11-15 08:05:00|9019.2|9014.2|9027.2|9022.2|9027.2|9022.2|8995.7|8990.7|325
1636963800000|2021-11-15 08:10:00|9026.7|9021.7|9028.2|9023.2|9031.2|9026.2|9019.2|9014.2|275
1636964100000|2021-11-15 08:15:00|9027.7|9022.7|9021.2|9016.2|9032.2|9027.2|9017.2|9012.2|109
1636964400000|2021-11-15 08:20:00|9020.2|9015.2|9031.2|9026.2|9031.2|9026.2|9013.2|9008.2|158
1636964700000|2021-11-15 08:25:00|9031.7|9026.7|9036.2|9031.2|9041.2|9036.2|9030.7|9025.7|163
1636965000000|2021-11-15 08:30:00|9036.7|9031.7|9048.2|9043.2|9048.2|9043.2|9036.7|9031.7|278
1636965300000|2021-11-15 08:35:00|9048.7|9043.7|9057.2|9052.2|9058.2|9053.2|9047.7|9042.7|180
1636965600000|2021-11-15 08:40:00|9056.9|9051.9|9060.9|9055.9|9061.9|9056.9|9052.4|9047.4|105
1636965900000|2021-11-15 08:45:00|9061.4|9056.4|9063.4|9058.4|9067.9|9062.9|9060.9|9055.9|84
1636966200000|2021-11-15 08:50:00|9063.9|9058.9|9071.9|9066.9|9075.4|9070.4|9063.4|9058.4|1001
1636966500000|2021-11-15 08:55:00|9073.9|9068.9|9075.9|9070.9|9075.9|9070.9|9068.9|9063.9|81
1636966800000|2021-11-15 09:00:00|9076.4|9071.4|9082.9|9077.9|9083.4|9078.4|9074.9|9069.9|138
1636967100000|2021-11-15 09:05:00|9083.4|9078.4|9096.9|9091.9|9099.9|9094.9|9083.4|9078.4|159
1636967400000|2021-11-15 09:10:00|9097.4|9092.4|9088.9|9083.9|9098.4|9093.4|9088.9|9083.9|157
1636967700000|2021-11-15 09:15:00|9088.4|9083.4|9090.9|9085.9|9090.9|9085.9|9079.9|9074.9|117
1636968000000|2021-11-15 09:20:00|9091.4|9086.4|9098.4|9093.4|9098.9|9093.9|9089.4|9084.4|80
1636968300000|2021-11-15 09:25:00|9097.9|9092.9|9090.9|9085.9|9098.9|9093.9|9090.4|9085.4|188
1636968600000|2021-11-15 09:30:00|9091.4|9086.4|9095.4|9090.4|9095.4|9090.4|9085.9|9080.9|117
1636968900000|2021-11-15 09:35:00|9094.9|9089.9|9090.4|9085.4|9095.4|9090.4|9088.9|9083.9|3074
1636969200000|2021-11-15 09:40:00|9089.9|9084.9|9078.9|9073.9|9090.9|9085.9|9078.9|9073.9|2000
1636969500000|2021-11-15 09:45:00|9079.4|9074.4|9079.4|9074.4|9082.4|9077.4|9077.9|9072.9|41
1636969800000|2021-11-15 09:50:00|9079.9|9074.9|9078.9|9073.9|9082.9|9077.9|9077.4|9072.4|54
1636970100000|2021-11-15 09:55:00|9079.4|9074.4|9080.4|9075.4|9081.9|9076.9|9077.4|9072.4|100
1636970400000|2021-11-15 10:00:00|9080.9|9075.9|9077.9|9072.9|9084.4|9079.4|9077.9|9072.9|100
1636970700000|2021-11-15 10:05:00|9077.4|9072.4|9071.9|9066.9|9080.9|9075.9|9070.9|9065.9|74
1636971000000|2021-11-15 10:10:00|9072.4|9067.4|9079.9|9074.9|9079.9|9074.9|9072.4|9067.4|304
1636971300000|2021-11-15 10:15:00|9079.4|9074.4|9080.9|9075.9|9080.9|9075.9|9077.9|9072.9|120
1636971600000|2021-11-15 10:20:00|9080.4|9075.4|9082.4|9077.4|9083.9|9078.9|9078.4|9073.4|44
1636971900000|2021-11-15 10:25:00|9082.9|9077.9|9073.9|9068.9|9084.4|9079.4|9073.9|9068.9|44
1636972200000|2021-11-15 10:30:00|9074.4|9069.4|9073.9|9068.9|9075.9|9070.9|9072.9|9067.9|24
1636972500000|2021-11-15 10:35:00|9072.9|9067.9|9070.4|9065.4|9073.4|9068.4|9068.4|9063.4|91
1636972800000|2021-11-15 10:40:00|9069.9|9064.9|9068.9|9063.9|9070.4|9065.4|9065.9|9060.9|58
1636973100000|2021-11-15 10:45:00|9068.4|9063.4|9074.9|9069.9|9074.9|9069.9|9067.4|9062.4|72
1636973400000|2021-11-15 10:50:00|9075.4|9070.4|9076.9|9071.9|9078.9|9073.9|9074.4|9069.4|419
1636973700000|2021-11-15 10:55:00|9077.4|9072.4|9086.4|9081.4|9086.9|9081.9|9076.4|9071.4|41
1636974000000|2021-11-15 11:00:00|9087.4|9082.4|9081.9|9076.9|9087.9|9082.9|9080.4|9075.4|21
1636974300000|2021-11-15 11:05:00|9082.4|9077.4|9083.9|9078.9|9085.4|9080.4|9075.9|9070.9|25
1636974600000|2021-11-15 11:10:00|9083.4|9078.4|9086.4|9081.4|9087.9|9082.9|9080.9|9075.9|141
1636974900000|2021-11-15 11:15:00|9085.9|9080.9|9094.9|9089.9|9098.9|9093.9|9085.4|9080.4|173
1636975200000|2021-11-15 11:20:00|9094.4|9089.4|9104.9|9099.9|9105.9|9100.9|9091.9|9086.9|85
1636975500000|2021-11-15 11:25:00|9104.4|9099.4|9096.9|9091.9|9107.9|9102.9|9095.9|9090.9|90
1636975800000|2021-11-15 11:30:00|9097.4|9092.4|9094.9|9089.9|9100.4|9095.4|9094.9|9089.9|25
1636976100000|2021-11-15 11:35:00|9094.4|9089.4|9101.9|9096.9|9101.9|9096.9|9092.9|9087.9|54
1636976400000|2021-11-15 11:40:00|9101.4|9096.4|9096.9|9091.9|9103.4|9098.4|9096.9|9091.9|21
1636976700000|2021-11-15 11:45:00|9097.4|9092.4|9091.9|9086.9|9101.4|9096.4|9089.9|9084.9|46
1636977000000|2021-11-15 11:50:00|9091.4|9086.4|9097.4|9092.4|9097.9|9092.9|9090.4|9085.4|79
1636977300000|2021-11-15 11:55:00|9096.4|9091.4|9095.9|9090.9|9096.9|9091.9|9092.9|9087.9|59
1636977600000|2021-11-15 12:00:00|9095.4|9090.4|9095.9|9090.9|9097.9|9092.9|9093.9|9088.9|22
1636977900000|2021-11-15 12:05:00|9095.4|9090.4|9093.4|9088.4|9096.9|9091.9|9091.4|9086.4|233
1636978200000|2021-11-15 12:10:00|9092.9|9087.9|9098.9|9093.9|9099.4|9094.4|9092.9|9087.9|15
1636978500000|2021-11-15 12:15:00|9099.4|9094.4|9096.9|9091.9|9100.9|9095.9|9096.9|9091.9|5
1636978800000|2021-11-15 12:20:00|9097.4|9092.4|9096.9|9091.9|9097.4|9092.4|9093.4|9088.4|22
1636979100000|2021-11-15 12:25:00|9096.4|9091.4|9098.9|9093.9|9099.4|9094.4|9095.9|9090.9|18
1636979400000|2021-11-15 12:30:00|9099.4|9094.4|9102.9|9097.9|9102.9|9097.9|9097.9|9092.9|11
1636979700000|2021-11-15 12:35:00|9103.4|9098.4|9103.4|9098.4|9105.4|9100.4|9101.4|9096.4|26
1636980000000|2021-11-15 12:40:00|9103.1|9098.1|9098.6|9093.6|9103.6|9098.6|9098.6|9093.6|22
1636980300000|2021-11-15 12:45:00|9098.1|9093.1|9099.1|9094.1|9104.6|9099.6|9098.1|9093.1|481
1636980600000|2021-11-15 12:50:00|9098.6|9093.6|9096.6|9091.6|9101.1|9096.1|9095.6|9090.6|30
1636980900000|2021-11-15 12:55:00|9097.1|9092.1|9090.6|9085.6|9097.1|9092.1|9088.6|9083.6|34
1636981200000|2021-11-15 13:00:00|9090.1|9085.1|9092.6|9087.6|9092.6|9087.6|9089.6|9084.6|30
1636981500000|2021-11-15 13:05:00|9092.1|9087.1|9091.6|9086.6|9092.1|9087.1|9088.1|9083.1|40
1636981800000|2021-11-15 13:10:00|9091.1|9086.1|9087.6|9082.6|9091.6|9086.6|9085.1|9080.1|124
1636982100000|2021-11-15 13:15:00|9088.1|9083.1|9085.6|9080.6|9088.6|9083.6|9085.1|9080.1|76
1636982400000|2021-11-15 13:20:00|9086.1|9081.1|9079.6|9074.6|9087.6|9082.6|9079.6|9074.6|279
1636982700000|2021-11-15 13:25:00|9080.1|9075.1|9077.6|9072.6|9081.6|9076.6|9077.6|9072.6|33
1636983000000|2021-11-15 13:30:00|9079.6|9074.6|9083.6|9078.6|9083.6|9078.6|9077.1|9072.1|30
1636983300000|2021-11-15 13:35:00|9083.1|9078.1|9087.6|9082.6|9089.1|9084.1|9082.6|9077.6|24
1636983600000|2021-11-15 13:40:00|9088.1|9083.1|9084.6|9079.6|9088.1|9083.1|9082.1|9077.1|47
1636983900000|2021-11-15 13:45:00|9085.1|9080.1|9089.1|9084.1|9091.1|9086.1|9084.1|9079.1|59
1636984200000|2021-11-15 13:50:00|9089.6|9084.6|9091.1|9086.1|9094.6|9089.6|9089.6|9084.6|24
1636984500000|2021-11-15 13:55:00|9091.6|9086.6|9089.6|9084.6|9092.6|9087.6|9087.6|9082.6|27
1636984800000|2021-11-15 14:00:00|9090.1|9085.1|9090.6|9085.6|9092.6|9087.6|9089.1|9084.1|99
1636985100000|2021-11-15 14:05:00|9091.1|9086.1|9086.6|9081.6|9091.6|9086.6|9085.6|9080.6|37
1636985400000|2021-11-15 14:10:00|9086.1|9081.1|9088.6|9083.6|9090.6|9085.6|9084.1|9079.1|922
1636985700000|2021-11-15 14:15:00|9089.1|9084.1|9090.6|9085.6|9091.1|9086.1|9087.6|9082.6|88
1636986000000|2021-11-15 14:20:00|9090.1|9085.1|9089.6|9084.6|9090.6|9085.6|9088.1|9083.1|187
1636986300000|2021-11-15 14:25:00|9090.1|9085.1|9086.1|9081.1|9091.1|9086.1|9085.1|9080.1|138
1636986600000|2021-11-15 14:30:00|9087.1|9082.1|9084.6|9079.6|9091.1|9086.1|9082.6|9077.6|175
1636986900000|2021-11-15 14:35:00|9084.1|9079.1|9084.6|9079.6|9087.1|9082.1|9080.1|9075.1|82
1636987200000|2021-11-15 14:40:00|9084.1|9079.1|9083.6|9078.6|9089.1|9084.1|9082.6|9077.6|706
1636987500000|2021-11-15 14:45:00|9083.1|9078.1|9082.6|9077.6|9086.1|9081.1|9082.1|9077.1|57
1636987800000|2021-11-15 14:50:00|9083.1|9078.1|9083.1|9078.1|9083.1|9078.1|9076.6|9071.6|108
1636988100000|2021-11-15 14:55:00|9082.6|9077.6|9083.6|9078.6|9087.6|9082.6|9082.6|9077.6|374
1636988400000|2021-11-15 15:00:00|9082.6|9077.6|9078.1|9073.1|9084.6|9079.6|9077.1|9072.1|50
1636988700000|2021-11-15 15:05:00|9078.6|9073.6|9077.1|9072.1|9081.1|9076.1|9076.1|9071.1|132
1636989000000|2021-11-15 15:10:00|9078.5|9073.5|9078|9073|9079.5|9074.5|9075|9070|91
1636989300000|2021-11-15 15:15:00|9078.5|9073.5|9082|9077|9084|9079|9076|9071|74
1636989600000|2021-11-15 15:20:00|9081.5|9076.5|9085.5|9080.5|9088|9083|9081|9076|43
1636989900000|2021-11-15 15:25:00|9085|9080|9084|9079|9087|9082|9083.5|9078.5|60
1636990200000|2021-11-15 15:30:00|9084.5|9079.5|9082.5|9077.5|9086|9081|9081|9076|308
1636990500000|2021-11-15 15:35:00|9082|9077|9084.5|9079.5|9085|9080|9080|9075|542
1636990800000|2021-11-15 15:40:00|9083.5|9078.5|9084|9079|9085.5|9080.5|9082.5|9077.5|460
1636991100000|2021-11-15 15:45:00|9083.5|9078.5|9086|9081|9086.5|9081.5|9081.5|9076.5|76
1636991400000|2021-11-15 15:50:00|9085.5|9080.5|9088.5|9083.5|9089.5|9084.5|9085.5|9080.5|69
1636991700000|2021-11-15 15:55:00|9089|9084|9082.5|9077.5|9089|9084|9082.5|9077.5|63
1636992000000|2021-11-15 16:00:00|9082|9077|9080|9075|9087|9082|9080|9075|1033
1636992300000|2021-11-15 16:05:00|9080.5|9075.5|9086|9081|9086.5|9081.5|9079.5|9074.5|52
1636992600000|2021-11-15 16:10:00|9085.5|9080.5|9087|9082|9090.5|9085.5|9084.5|9079.5|27
1636992900000|2021-11-15 16:15:00|9087.5|9082.5|9093.5|9088.5|9094.5|9089.5|9085|9080|128
1636993200000|2021-11-15 16:20:00|9094|9089|9096|9091|9096.5|9091.5|9091.5|9086.5|692
1636993500000|2021-11-15 16:25:00|9096.5|9091.5|9098|9093|9100.5|9095.5|9088.5|9083.5|497
1636993800000|2021-11-15 16:30:00|9099|9092|9102|9095|9105|9099|9094|9088|482
1636994100000|2021-11-15 16:35:00|9101|9096|9100|9093|9104|9097|9099|9093|145
1636994400000|2021-11-15 16:40:00|9099|9094|9095|9088|9103|9096|9094|9087|130
1636994700000|2021-11-15 16:45:00|9094|9087|9093|9086|9097|9090|9090|9084|118
1636995000000|2021-11-15 16:50:00|9094|9087|9085|9079|9094|9088|9085|9079|161
1636995300000|2021-11-15 16:55:00|9086|9080|9088|9081|9088|9082|9085|9078|139
1636995600000|2021-11-15 17:00:00|9087|9080|9090|9084|9092|9086|9086|9079|37
1636995900000|2021-11-15 17:05:00|9091|9083|9094|9088|9094|9088|9089|9083|3
1636996200000|2021-11-15 17:10:00|9096|9089|9095|9088|9096|9090|9094|9088|12
1636996500000|2021-11-15 17:15:00|9094|9087|9091|9084|9094|9087|9089|9082|9
1636996800000|2021-11-15 17:20:00|9090|9085|9097|9090|9098|9091|9089|9083|10
1636997100000|2021-11-15 17:25:00|9096|9089|9095|9088|9097|9089|9094|9087|5
1636997400000|2021-11-15 17:30:00|9094|9089|9096|9089|9097|9090|9094|9089|4
1636997700000|2021-11-15 17:35:00|9095|9088|9097|9090|9097|9090|9095|9088|9
1636998000000|2021-11-15 17:40:00|9096|9089|9100|9094|9100|9094|9095|9089|5
1636998300000|2021-11-15 17:45:00|9101|9093|9099|9092|9101|9094|9098|9092|4
1636998600000|2021-11-15 17:50:00|9098|9091|9099|9092|9099|9092|9098|9091|4
1636998900000|2021-11-15 17:55:00|9098|9091|9094|9088|9100|9093|9093|9087|36
1636999200000|2021-11-15 18:00:00|9091|9087|9094|9087|9094|9087|9091|9084|82
1636999500000|2021-11-15 18:05:00|9093|9086|9092|9085|9093|9086|9091|9084|3
1636999800000|2021-11-15 18:10:00|9093|9084|9091|9084|9093|9084|9090|9084|6
1637000100000|2021-11-15 18:15:00|9092|9085|9091|9084|9093|9086|9090|9084|3
1637000400000|2021-11-15 18:20:00|9092|9085|9094|9087|9094|9087|9091|9084|10
1637000700000|2021-11-15 18:25:00|9093|9085|9092|9085|9093|9086|9090|9084|6
1637001300000|2021-11-15 18:35:00|9091|9084|9092|9086|9092|9086|9091|9084|4
1637001600000|2021-11-15 18:40:00|9093|9085|9093|9087|9094|9087|9093|9084|15
1637001900000|2021-11-15 18:45:00|9094|9088|9094|9087|9095|9088|9093|9086|14
1637002200000|2021-11-15 18:50:00|9093|9086|9091|9085|9094|9087|9091|9085|12
1637002500000|2021-11-15 18:55:00|9093|9086|9096.3|9084.3|9096.4|9087|9091.5|9084.3|21
1637002800000|2021-11-15 19:00:00|9096.4|9084.4|9095.1|9083.1|9096.5|9084.5|9094|9082|0
1637003100000|2021-11-15 19:05:00|9094.6|9082.6|9095.1|9083.1|9095.2|9083.2|9092.8|9080.8|0
1637003400000|2021-11-15 19:10:00|9095|9083|9093.2|9081.2|9095.5|9083.5|9093.1|9081.1|0
1637003700000|2021-11-15 19:15:00|9093.3|9081.3|9091.8|9079.8|9093.3|9081.3|9090.9|9078.9|0
1637004000000|2021-11-15 19:20:00|9091.7|9079.7|9093|9081|9093.9|9081.9|9090.6|9078.6|0
1637004300000|2021-11-15 19:25:00|9092.9|9080.9|9092.9|9080.9|9093.1|9081.1|9091.4|9079.4|0
1637004600000|2021-11-15 19:30:00|9092.8|9080.8|9093.2|9081.2|9093.3|9081.3|9091.7|9079.7|8755
1637004900000|2021-11-15 19:35:00|9093.3|9081.3|9094.3|9082.3|9094.4|9082.4|9093.2|9081.2|0
1637005200000|2021-11-15 19:40:00|9094.4|9082.4|9097.9|9085.9|9099|9087|9094.4|9082.4|0
1637005500000|2021-11-15 19:45:00|9097.8|9085.8|9098.8|9086.8|9100.1|9088.1|9097.5|9085.5|0
1637005800000|2021-11-15 19:50:00|9098.9|9086.9|9096.5|9084.5|9099.9|9087.9|9096.4|9084.4|0
1637006100000|2021-11-15 19:55:00|9097.4|9085.4|9099.6|9087.6|9100.7|9088.7|9096.4|9084.4|0
1637006400000|2021-11-15 20:00:00|9099.5|9087.5|9099.4|9087.4|9101.6|9089.6|9098.5|9086.5|0
1637006700000|2021-11-15 20:05:00|9099.3|9087.3|9099.1|9087.1|9100.3|9088.3|9098.1|9086.1|0
1637007000000|2021-11-15 20:10:00|9099.2|9087.2|9099.3|9087.3|9100.4|9088.4|9098|9086|0
1637007300000|2021-11-15 20:15:00|9099.2|9087.2|9100.3|9088.3|9101.6|9089.6|9099.1|9087.1|0
1637007600000|2021-11-15 20:20:00|9100.4|9088.4|9100.3|9088.3|9101.6|9089.6|9100.3|9088.3|0
1637007900000|2021-11-15 20:25:00|9100.2|9088.2|9102.3|9090.3|9102.6|9090.6|9100.2|9088.2|0
1637008200000|2021-11-15 20:30:00|9102.2|9090.2|9099.5|9087.5|9102.3|9090.3|9098.6|9086.6|0
1637008500000|2021-11-15 20:35:00|9099.4|9087.4|9097.4|9085.4|9100.6|9088.6|9097.3|9085.3|0
1637008800000|2021-11-15 20:40:00|9097.5|9085.5|9098.3|9086.3|9099.4|9087.4|9096.1|9084.1|0
1637009100000|2021-11-15 20:45:00|9098.2|9086.2|9095.1|9083.1|9099.1|9087.1|9094.7|9082.7|0
1637009400000|2021-11-15 20:50:00|9094.9|9082.9|9093.2|9081.2|9095.2|9083.2|9092|9080|0
1637009700000|2021-11-15 20:55:00|9093.1|9081.1|9097.5|9085.5|9102.3|9090.3|9092.1|9080.1|0
1637010000000|2021-11-15 21:00:00|9097.8|9085.8|9098.3|9086.3|9102.3|9090.3|9097|9085|0
1637010300000|2021-11-15 21:05:00|9097.9|9085.9|9098.9|9086.9|9099.8|9087.8|9095.4|9083.4|0
1637010600000|2021-11-15 21:10:00|9099|9087|9102.3|9090.3|9102.7|9090.7|9097.5|9085.5|0
1637010900000|2021-11-15 21:15:00|9102.2|9090.2|9101.2|9089.2|9102.3|9090.3|9100.4|9088.4|0
1637011200000|2021-11-15 21:20:00|9101.3|9089.3|9100.4|9088.4|9102.3|9090.3|9099.8|9087.8|0
1637011500000|2021-11-15 21:25:00|9100.6|9088.6|9100.4|9088.4|9100.8|9088.8|9099.8|9087.8|0
1637011800000|2021-11-15 21:30:00|9099.8|9087.8|9101.2|9089.2|9101.4|9089.4|9099.8|9087.8|0
1637012100000|2021-11-15 21:35:00|9100.8|9088.8|9100.4|9088.4|9100.8|9088.8|9099.8|9087.8|0
1637012400000|2021-11-15 21:40:00|9100|9088|9100.4|9088.4|9100.8|9088.8|9099.8|9087.8|0
1637012700000|2021-11-15 21:45:00|9100.8|9088.8|9098.9|9086.9|9100.8|9088.8|9098.3|9086.3|0
1637013000000|2021-11-15 21:50:00|9099|9087|9100.4|9088.4|9100.4|9088.4|9099|9087|0
1637013300000|2021-11-15 21:55:00|9100.8|9088.8|9101.2|9089.2|9101.4|9089.4|9100.4|9088.4|0
1637013600000|2021-11-15 22:00:00|9101|9089|9100.8|9088.8|9101.6|9089.6|9100.8|9088.8|0
1637013900000|2021-11-15 22:05:00|9100.6|9088.6|9100.8|9088.8|9100.8|9088.8|9100.6|9088.6|0
1637014800000|2021-11-15 22:20:00|9100.4|9088.4|9100.4|9088.4|9100.4|9088.4|9100.3|9088.3|0
1637015100000|2021-11-15 22:25:00|9100.3|9088.3|9100.3|9088.3|9100.4|9088.4|9100.1|9088.1|0
1637015400000|2021-11-15 22:30:00|9100.4|9088.4|9100.6|9088.6|9100.6|9088.6|9100.4|9088.4|0
1637015700000|2021-11-15 22:35:00|9100.3|9088.3|9100.4|9088.4|9100.4|9088.4|9100.3|9088.3|0
1637016000000|2021-11-15 22:40:00|9100.6|9088.6|9100.3|9088.3|9100.6|9088.6|9100.3|9088.3|0
1637016300000|2021-11-15 22:45:00|9099.7|9087.7|9099.5|9087.5|9099.7|9087.7|9099.1|9087.1|0
1637016600000|2021-11-15 22:50:00|9099.3|9087.3|9099.3|9087.3|9099.5|9087.5|9099.1|9087.1|0
1637016900000|2021-11-15 22:55:00|9099.5|9087.5|9099.5|9087.5|9100.1|9088.1|9099.3|9087.3|0
1637017200000|2021-11-15 23:00:00|9099.4|9087.4|9100.4|9088.4|9101.4|9089.4|9099.4|9087.4|0
1637017500000|2021-11-15 23:05:00|9100|9088|9100.8|9088.8|9101.2|9089.2|9099.8|9087.8|0
1637017800000|2021-11-15 23:10:00|9101|9089|9097.9|9085.9|9101.2|9089.2|9097.9|9085.9|0
1637018100000|2021-11-15 23:15:00|9097.7|9085.7|9097.1|9085.1|9097.9|9085.9|9096.4|9084.4|0
1637018400000|2021-11-15 23:20:00|9097.5|9085.5|9097.9|9085.9|9097.9|9085.9|9097.1|9085.1|0
1637018700000|2021-11-15 23:25:00|9097.8|9085.8|9098.3|9086.3|9098.3|9086.3|9096.4|9084.4|0
1637019000000|2021-11-15 23:30:00|9097.9|9085.9|9097.9|9085.9|9098.3|9086.3|9096.9|9084.9|0
1637019300000|2021-11-15 23:35:00|9098.1|9086.1|9097.9|9085.9|9099.3|9087.3|9097.5|9085.5|0
1637019600000|2021-11-15 23:40:00|9098.3|9086.3|9098.9|9086.9|9099.3|9087.3|9097.5|9085.5|0
1637019900000|2021-11-15 23:45:00|9099|9087|9097.5|9085.5|9099.3|9087.3|9096.9|9084.9|0
1637020200000|2021-11-15 23:50:00|9097.7|9085.7|9098.3|9086.3|9098.3|9086.3|9096.9|9084.9|0
1637020500000|2021-11-15 23:55:00|9098.4|9086.4|9098.3|9086.3|9098.9|9086.9|9098.3|9086.3|0
1637020800000|2021-11-16 00:00:00|9098.2|9086.2|9102.2|9090.2|9103.2|9091.2|9097.8|9085.8|0
1637021100000|2021-11-16 00:05:00|9102.1|9090.1|9099.7|9087.7|9102.1|9090.1|9099.3|9087.3|0
1637021400000|2021-11-16 00:10:00|9099.5|9087.5|9099.3|9087.3|9099.7|9087.7|9098.8|9086.8|0
1637021700000|2021-11-16 00:15:00|9099.2|9087.2|9093.6|9081.6|9099.2|9087.2|9091.6|9079.6|0
1637022000000|2021-11-16 00:20:00|9093.2|9081.2|9091.5|9079.5|9095.7|9083.7|9091.5|9079.5|0
1637022300000|2021-11-16 00:25:00|9091.9|9079.9|9089.5|9077.5|9092.5|9080.5|9089.4|9077.4|0
1637022600000|2021-11-16 00:30:00|9089.4|9077.4|9089.5|9077.5|9089.9|9077.9|9087.4|9075.4|0
1637022900000|2021-11-16 00:35:00|9089.9|9077.9|9090.5|9078.5|9091.5|9079.5|9089.9|9077.9|0
1637023200000|2021-11-16 00:40:00|9090.7|9078.7|9091.5|9079.5|9092.5|9080.5|9089.5|9077.5|0
1637023500000|2021-11-16 00:45:00|9091.6|9079.6|9092|9080|9092.6|9080.6|9090.5|9078.5|0
1637023800000|2021-11-16 00:50:00|9092.2|9080.2|9093.6|9081.6|9093.7|9081.7|9092.2|9080.2|0
1637024100000|2021-11-16 00:55:00|9093.7|9081.7|9094.7|9082.7|9095.8|9083.8|9093.6|9081.6|0
1637024400000|2021-11-16 01:00:00|9094.8|9082.8|9093.7|9081.7|9096.7|9084.7|9093.7|9081.7|0
1637024700000|2021-11-16 01:05:00|9093.9|9081.9|9098.7|9086.7|9099.7|9087.7|9093.9|9081.9|0
1637025000000|2021-11-16 01:10:00|9098.3|9086.3|9099.8|9087.8|9099.9|9087.9|9097.7|9085.7|0
1637025300000|2021-11-16 01:15:00|9099.9|9087.9|9101.9|9089.9|9101.9|9089.9|9097.3|9085.3|0
1637025600000|2021-11-16 01:20:00|9101.8|9089.8|9104.3|9092.3|9106.8|9094.8|9100.9|9088.9|0
1637025900000|2021-11-16 01:25:00|9103.9|9091.9|9103.8|9091.8|9104.8|9092.8|9102.8|9090.8|0
1637026200000|2021-11-16 01:30:00|9104.2|9092.2|9103.7|9091.7|9104.8|9092.8|9101.7|9089.7|0
1637026500000|2021-11-16 01:35:00|9103.9|9091.9|9107.7|9095.7|9107.7|9095.7|9103.7|9091.7|0
1637026800000|2021-11-16 01:40:00|9106.7|9094.7|9106.2|9094.2|9107.7|9095.7|9106.2|9094.2|0
1637027100000|2021-11-16 01:45:00|9106.4|9094.4|9108.8|9096.8|9109.8|9097.8|9105.8|9093.8|0
1637027400000|2021-11-16 01:50:00|9108.9|9096.9|9108.8|9096.8|9110.9|9098.9|9107.8|9095.8|0
1637027700000|2021-11-16 01:55:00|9109|9097|9114.8|9102.8|9115.9|9103.9|9108.8|9096.8|0
1637028000000|2021-11-16 02:00:00|9114.7|9102.7|9112.8|9100.8|9115.7|9103.7|9112.8|9100.8|0
1637028300000|2021-11-16 02:05:00|9113.1|9101.1|9110.8|9098.8|9113.8|9101.8|9110.8|9098.8|0
1637028600000|2021-11-16 02:10:00|9110.7|9098.7|9109.7|9097.7|9110.8|9098.8|9108.6|9096.6|0
1637028900000|2021-11-16 02:15:00|9109.5|9097.5|9106|9094|9109.7|9097.7|9105.6|9093.6|0
1637029200000|2021-11-16 02:20:00|9106.2|9094.2|9105.8|9093.8|9106.6|9094.6|9105.6|9093.6|0
1637029500000|2021-11-16 02:25:00|9106.1|9094.1|9105.6|9093.6|9106.6|9094.6|9105.6|9093.6|0
1637029800000|2021-11-16 02:30:00|9105.7|9093.7|9105.7|9093.7|9106.7|9094.7|9104.7|9092.7|0
1637030100000|2021-11-16 02:35:00|9105.3|9093.3|9104.7|9092.7|9105.7|9093.7|9103.7|9091.7|0
1637030400000|2021-11-16 02:40:00|9104.5|9092.5|9105.6|9093.6|9107.6|9095.6|9103.6|9091.6|0
1637030700000|2021-11-16 02:45:00|9106|9094|9104|9092|9106.6|9094.6|9103.5|9091.5|0
1637031000000|2021-11-16 02:50:00|9104.2|9092.2|9099.9|9087.9|9104.6|9092.6|9099.5|9087.5|0
1637031300000|2021-11-16 02:55:00|9099.7|9087.7|9099.5|9087.5|9100.5|9088.5|9099.5|9087.5|0
1637031600000|2021-11-16 03:00:00|9099.6|9087.6|9101|9089|9101.6|9089.6|9099.5|9087.5|0
1637031900000|2021-11-16 03:05:00|9101.2|9089.2|9101.5|9089.5|9102.2|9090.2|9100.6|9088.6|0
1637032200000|2021-11-16 03:10:00|9101.7|9089.7|9103.6|9091.6|9103.6|9091.6|9101.1|9089.1|0
1637032500000|2021-11-16 03:15:00|9103.4|9091.4|9104.1|9092.1|9105.1|9093.1|9103.1|9091.1|0
1637032800000|2021-11-16 03:20:00|9104|9092|9103.1|9091.1|9104.1|9092.1|9103.1|9091.1|0
1637033100000|2021-11-16 03:25:00|9103.9|9091.9|9105.3|9093.3|9105.8|9093.8|9103.9|9091.9|0
1637033400000|2021-11-16 03:30:00|9105.5|9093.5|9105.8|9093.8|9106.8|9094.8|9104.9|9092.9|0
1637033700000|2021-11-16 03:35:00|9105.7|9093.7|9104.3|9092.3|9105.7|9093.7|9103.8|9091.8|0
1637034000000|2021-11-16 03:40:00|9104.4|9092.4|9103.8|9091.8|9104.8|9092.8|9103.8|9091.8|0
1637034300000|2021-11-16 03:45:00|9103.4|9091.4|9102.8|9090.8|9104.2|9092.2|9102.8|9090.8|0
1637034600000|2021-11-16 03:50:00|9103.8|9091.8|9103.8|9091.8|9104.8|9092.8|9103.8|9091.8|0
1637034900000|2021-11-16 03:55:00|9103.3|9091.3|9103.1|9091.1|9103.3|9091.3|9102.1|9090.1|0
1637035200000|2021-11-16 04:00:00|9102.9|9090.9|9099.1|9087.1|9102.9|9090.9|9099.1|9087.1|0
1637035500000|2021-11-16 04:05:00|9099|9087|9099.1|9087.1|9099.1|9087.1|9097.5|9085.5|0
1637035800000|2021-11-16 04:10:00|9098.9|9086.9|9099.5|9087.5|9100.5|9088.5|9098.5|9086.5|0
1637036100000|2021-11-16 04:15:00|9099.3|9087.3|9099|9087|9100.1|9088.1|9099|9087|0
1637036400000|2021-11-16 04:20:00|9098.6|9086.6|9093.8|9081.8|9098.6|9086.6|9091.8|9079.8|0
1637036700000|2021-11-16 04:25:00|9094|9082|9092.8|9080.8|9094.8|9082.8|9091.8|9079.8|0
1637037000000|2021-11-16 04:30:00|9092.6|9080.6|9093.8|9081.8|9093.8|9081.8|9091.2|9079.2|0
1637037300000|2021-11-16 04:35:00|9093.7|9081.7|9095.3|9083.3|9095.3|9083.3|9093.7|9081.7|0
1637037600000|2021-11-16 04:40:00|9095.1|9083.1|9095.8|9083.8|9096.7|9084.7|9094.8|9082.8|0
1637037900000|2021-11-16 04:45:00|9095.7|9083.7|9095.7|9083.7|9096.7|9084.7|9095.1|9083.1|0
1637038200000|2021-11-16 04:50:00|9096.1|9084.1|9096.7|9084.7|9097.7|9085.7|9095.7|9083.7|0
1637038500000|2021-11-16 04:55:00|9096.6|9084.6|9096.6|9084.6|9096.6|9084.6|9094.6|9082.6|0
1637038800000|2021-11-16 05:00:00|9096.7|9084.7|9100.7|9088.7|9100.7|9088.7|9096.7|9084.7|0
1637039100000|2021-11-16 05:05:00|9100.3|9088.3|9100.7|9088.7|9100.7|9088.7|9098.7|9086.7|0
1637039400000|2021-11-16 05:10:00|9100.5|9088.5|9099.6|9087.6|9100.7|9088.7|9098.6|9086.6|0
1637039700000|2021-11-16 05:15:00|9099.8|9087.8|9098.5|9086.5|9100.6|9088.6|9098|9086|0
1637040000000|2021-11-16 05:20:00|9098.1|9086.1|9094.4|9082.4|9098.5|9086.5|9093.3|9081.3|0
1637040300000|2021-11-16 05:25:00|9094.6|9082.6|9092.4|9080.4|9095.4|9083.4|9090.8|9078.8|0
1637040600000|2021-11-16 05:30:00|9092.3|9080.3|9095.4|9083.4|9095.5|9083.5|9091.8|9079.8|0
1637040900000|2021-11-16 05:35:00|9095|9083|9096.5|9084.5|9096.9|9084.9|9094.4|9082.4|0
1637041200000|2021-11-16 05:40:00|9096.7|9084.7|9096.4|9084.4|9097.5|9085.5|9096.4|9084.4|0
1637041500000|2021-11-16 05:45:00|9096.5|9084.5|9095.4|9083.4|9097.9|9085.9|9095.4|9083.4|0
1637041800000|2021-11-16 05:50:00|9095.6|9083.6|9094.4|9082.4|9096.4|9084.4|9094.4|9082.4|0
1637042100000|2021-11-16 05:55:00|9094.2|9082.2|9094.4|9082.4|9094.4|9082.4|9092.8|9080.8|0
1637042400000|2021-11-16 06:00:00|9094.8|9082.8|9094.4|9082.4|9096.4|9084.4|9093.4|9081.4|0
1637042700000|2021-11-16 06:05:00|9094.2|9082.2|9094.9|9082.9|9095.4|9083.4|9093.4|9081.4|0
1637043000000|2021-11-16 06:10:00|9094.7|9082.7|9094.5|9082.5|9095.5|9083.5|9093.5|9081.5|0
1637043300000|2021-11-16 06:15:00|9094.9|9082.9|9092.9|9080.9|9096.5|9084.5|9092.4|9080.4|0
1637043600000|2021-11-16 06:20:00|9093.1|9081.1|9093.9|9081.9|9094.5|9082.5|9092.4|9080.4|0
1637043900000|2021-11-16 06:25:00|9093.7|9081.7|9091.3|9079.3|9094.4|9082.4|9091.3|9079.3|0
1637044200000|2021-11-16 06:30:00|9091.1|9079.1|9093.4|9081.4|9093.4|9081.4|9090.8|9078.8|0
1637044500000|2021-11-16 06:35:00|9093.6|9081.6|9094.8|9082.8|9096.3|9084.3|9093.6|9081.6|0
1637044800000|2021-11-16 06:40:00|9094.6|9082.6|9094.3|9082.3|9095.3|9083.3|9093.7|9081.7|0
1637045100000|2021-11-16 06:45:00|9093.9|9081.9|9096.3|9084.3|9096.7|9084.7|9093.3|9081.3|0
1637045400000|2021-11-16 06:50:00|9096.5|9084.5|9100.3|9088.3|9100.7|9088.7|9096.5|9084.5|0
1637045700000|2021-11-16 06:55:00|9100.1|9088.1|9101.3|9089.3|9101.3|9089.3|9099.7|9087.7|0
1637046000000|2021-11-16 07:00:00|9100.4|9088.4|9089|9084|9100.4|9088.4|9084.5|9079.5|32
1637046300000|2021-11-16 07:05:00|9089.5|9084.5|9099|9094|9099|9094|9089|9084|19
1637046600000|2021-11-16 07:10:00|9099.5|9094.5|9098.5|9093.5|9099.5|9094.5|9095.5|9090.5|10
1637046900000|2021-11-16 07:15:00|9098|9093|9098|9093|9099.5|9094.5|9098|9093|51
1637047200000|2021-11-16 07:20:00|9098.5|9093.5|9101|9096|9101|9096|9098|9093|25
1637047500000|2021-11-16 07:25:00|9101.5|9096.5|9105.5|9100.5|9105.5|9100.5|9098|9093|18
1637047800000|2021-11-16 07:30:00|9105|9100|9101.5|9096.5|9105|9100|9096.5|9091.5|21
1637048100000|2021-11-16 07:35:00|9101|9096|9102|9097|9104|9099|9100|9095|14
1637048400000|2021-11-16 07:40:00|9101.5|9096.5|9100|9095|9102|9097|9100|9095|17
1637048700000|2021-11-16 07:45:00|9101|9096|9099|9094|9101.5|9096.5|9097.5|9092.5|42
1637049000000|2021-11-16 07:50:00|9099.5|9094.5|9098|9093|9101.5|9096.5|9097|9092|19
1637049300000|2021-11-16 07:55:00|9097.5|9092.5|9083.5|9078.5|9098.5|9093.5|9079.5|9074.5|148
1637049600000|2021-11-16 08:00:00|9084|9079|9110.5|9105.5|9116.5|9111.5|9078|9073|828
1637049900000|2021-11-16 08:05:00|9111.5|9106.5|9105|9100|9121|9116|9104|9099|259
1637050200000|2021-11-16 08:10:00|9105.5|9100.5|9095|9090|9110|9105|9094|9089|222
1637050500000|2021-11-16 08:15:00|9095.5|9090.5|9087|9082|9101|9096|9085.5|9080.5|225
1637050800000|2021-11-16 08:20:00|9087.5|9082.5|9083.5|9078.5|9093|9088|9082|9077|587
1637051100000|2021-11-16 08:25:00|9084.5|9079.5|9086|9081|9090|9085|9081|9076|212
1637051400000|2021-11-16 08:30:00|9085.5|9080.5|9082|9077|9090|9085|9081|9076|1920
1637051700000|2021-11-16 08:35:00|9081.5|9076.5|9074|9069|9083.5|9078.5|9072.5|9067.5|1157
1637052000000|2021-11-16 08:40:00|9073.1|9068.1|9074.1|9069.1|9084.1|9079.1|9073.1|9068.1|130
1637052300000|2021-11-16 08:45:00|9073.1|9068.1|9078.1|9073.1|9082.6|9077.6|9073.1|9068.1|594
1637052600000|2021-11-16 08:50:00|9077.6|9072.6|9074.6|9069.6|9078.1|9073.1|9073.6|9068.6|2523
1637052900000|2021-11-16 08:55:00|9075.1|9070.1|9075.1|9070.1|9075.6|9070.6|9072.6|9067.6|115
1637053200000|2021-11-16 09:00:00|9074.1|9069.1|9070.1|9065.1|9078.6|9073.6|9070.1|9065.1|205
1637053500000|2021-11-16 09:05:00|9070.6|9065.6|9075.1|9070.1|9076.6|9071.6|9069.6|9064.6|101
1637053800000|2021-11-16 09:10:00|9074.6|9069.6|9069.1|9064.1|9077.1|9072.1|9068.6|9063.6|145
1637054100000|2021-11-16 09:15:00|9069.6|9064.6|9069.1|9064.1|9073.1|9068.1|9065.6|9060.6|79
1637054400000|2021-11-16 09:20:00|9068.6|9063.6|9074.1|9069.1|9074.6|9069.6|9066.1|9061.1|68
1637054700000|2021-11-16 09:25:00|9074.6|9069.6|9066.1|9061.1|9074.6|9069.6|9065.1|9060.1|150
1637055000000|2021-11-16 09:30:00|9066.6|9061.6|9068.1|9063.1|9072.6|9067.6|9066.6|9061.6|52
1637055300000|2021-11-16 09:35:00|9068.6|9063.6|9078.1|9073.1|9079.1|9074.1|9068.6|9063.6|58
1637055600000|2021-11-16 09:40:00|9078.6|9073.6|9072.1|9067.1|9080.6|9075.6|9072.1|9067.1|51
1637055900000|2021-11-16 09:45:00|9071.6|9066.6|9078.1|9073.1|9079.1|9074.1|9071.1|9066.1|289
1637056200000|2021-11-16 09:50:00|9077.6|9072.6|9073.6|9068.6|9078.1|9073.1|9072.1|9067.1|182
1637056500000|2021-11-16 09:55:00|9073.1|9068.1|9077.6|9072.6|9077.6|9072.6|9072.1|9067.1|598
1637056800000|2021-11-16 10:00:00|9077.1|9072.1|9078.1|9073.1|9083.6|9078.6|9077.1|9072.1|574
1637057100000|2021-11-16 10:05:00|9077.6|9072.6|9082.1|9077.1|9083.6|9078.6|9073.1|9068.1|255
1637057400000|2021-11-16 10:10:00|9081.6|9076.6|9078.1|9073.1|9082.1|9077.1|9076.6|9071.6|51
1637057700000|2021-11-16 10:15:00|9077.6|9072.6|9070.1|9065.1|9079.1|9074.1|9069.1|9064.1|64
1637058000000|2021-11-16 10:20:00|9069.6|9064.6|9066.1|9061.1|9071.1|9066.1|9064.6|9059.6|56
1637058300000|2021-11-16 10:25:00|9065.6|9060.6|9064.6|9059.6|9068.6|9063.6|9063.1|9058.1|117
1637058600000|2021-11-16 10:30:00|9065.1|9060.1|9063.1|9058.1|9067.1|9062.1|9063.1|9058.1|416
1637058900000|2021-11-16 10:35:00|9063.6|9058.6|9060.1|9055.1|9065.1|9060.1|9059.6|9054.6|90
1637059200000|2021-11-16 10:40:00|9060.6|9055.6|9062.1|9057.1|9065.1|9060.1|9060.1|9055.1|1085
1637059500000|2021-11-16 10:45:00|9062.6|9057.6|9067.1|9062.1|9067.1|9062.1|9062.1|9057.1|136
1637059800000|2021-11-16 10:50:00|9067.6|9062.6|9062.1|9057.1|9067.6|9062.6|9062.1|9057.1|46
1637060100000|2021-11-16 10:55:00|9061.6|9056.6|9065.1|9060.1|9066.1|9061.1|9060.1|9055.1|62
1637060400000|2021-11-16 11:00:00|9065.6|9060.6|9069.1|9064.1|9073.1|9068.1|9065.1|9060.1|41
1637060700000|2021-11-16 11:05:00|9069.6|9064.6|9076.6|9071.6|9078.6|9073.6|9069.6|9064.6|57
1637061000000|2021-11-16 11:10:00|9077.1|9072.1|9075.6|9070.6|9077.1|9072.1|9071.6|9066.6|94
1637061300000|2021-11-16 11:15:00|9076.1|9071.1|9074.6|9069.6|9077.6|9072.6|9074.1|9069.1|55
1637061600000|2021-11-16 11:20:00|9075.1|9070.1|9074.1|9069.1|9076.1|9071.1|9073.1|9068.1|41
1637061900000|2021-11-16 11:25:00|9073.6|9068.6|9073.1|9068.1|9076.6|9071.6|9072.1|9067.1|30
1637062200000|2021-11-16 11:30:00|9072.6|9067.6|9075.6|9070.6|9075.6|9070.6|9071.1|9066.1|168
1637062500000|2021-11-16 11:35:00|9075.1|9070.1|9070.6|9065.6|9079.1|9074.1|9069.6|9064.6|67
1637062800000|2021-11-16 11:40:00|9070.1|9065.1|9074.6|9069.6|9075.1|9070.1|9070.1|9065.1|46
1637063100000|2021-11-16 11:45:00|9075.1|9070.1|9087.1|9082.1|9096.1|9091.1|9075.1|9070.1|305
1637063400000|2021-11-16 11:50:00|9086.6|9081.6|9087.6|9082.6|9089.1|9084.1|9080.6|9075.6|63
1637063700000|2021-11-16 11:55:00|9087.1|9082.1|9086.1|9081.1|9091.6|9086.6|9085.1|9080.1|736
1637064000000|2021-11-16 12:00:00|9085.6|9080.6|9089.1|9084.1|9091.6|9086.6|9082.6|9077.6|856
1637064300000|2021-11-16 12:05:00|9089.6|9084.6|9095.6|9090.6|9096.1|9091.1|9086.6|9081.6|66
1637064600000|2021-11-16 12:10:00|9096.1|9091.1|9092.1|9087.1|9097.6|9092.6|9091.6|9086.6|134
1637064900000|2021-11-16 12:15:00|9092.6|9087.6|9095.1|9090.1|9096.6|9091.6|9092.6|9087.6|59
1637065200000|2021-11-16 12:20:00|9095.6|9090.6|9096.1|9091.1|9096.1|9091.1|9091.1|9086.1|103
1637065500000|2021-11-16 12:25:00|9096.6|9091.6|9099.6|9094.6|9100.6|9095.6|9095.6|9090.6|1235
1637065800000|2021-11-16 12:30:00|9098.6|9093.6|9096.1|9091.1|9099.1|9094.1|9094.1|9089.1|50
1637066100000|2021-11-16 12:35:00|9097.6|9092.6|9090.1|9085.1|9097.6|9092.6|9089.1|9084.1|37
1637066400000|2021-11-16 12:40:00|9089.7|9084.7|9086.7|9081.7|9089.7|9084.7|9084.2|9079.2|89
1637066700000|2021-11-16 12:45:00|9086.2|9081.2|9088.7|9083.7|9091.2|9086.2|9084.7|9079.7|82
1637067000000|2021-11-16 12:50:00|9089.2|9084.2|9090.2|9085.2|9090.2|9085.2|9083.2|9078.2|54
1637067300000|2021-11-16 12:55:00|9090.7|9085.7|9088.7|9083.7|9092.2|9087.2|9088.2|9083.2|43
1637067600000|2021-11-16 13:00:00|9089.2|9084.2|9094.2|9089.2|9097.2|9092.2|9087.2|9082.2|46
1637067900000|2021-11-16 13:05:00|9094.7|9089.7|9093.7|9088.7|9094.7|9089.7|9091.2|9086.2|259
1637068200000|2021-11-16 13:10:00|9093.2|9088.2|9092.2|9087.2|9093.7|9088.7|9090.2|9085.2|105
1637068500000|2021-11-16 13:15:00|9093.2|9088.2|9095.7|9090.7|9097.2|9092.2|9092.2|9087.2|27
1637068800000|2021-11-16 13:20:00|9096.2|9091.2|9094.2|9089.2|9096.2|9091.2|9089.7|9084.7|103
1637069100000|2021-11-16 13:25:00|9094.7|9089.7|9093.7|9088.7|9099.2|9094.2|9090.7|9085.7|97
1637069400000|2021-11-16 13:30:00|9094.2|9089.2|9098.7|9093.7|9102.7|9097.7|9094.2|9089.2|118
1637069700000|2021-11-16 13:35:00|9098.2|9093.2|9091.7|9086.7|9100.2|9095.2|9091.7|9086.7|492
1637070000000|2021-11-16 13:40:00|9091.2|9086.2|9094.7|9089.7|9097.7|9092.7|9090.7|9085.7|62
1637070300000|2021-11-16 13:45:00|9094.2|9089.2|9100.7|9095.7|9102.7|9097.7|9094.2|9089.2|591
1637070600000|2021-11-16 13:50:00|9100.2|9095.2|9098.7|9093.7|9102.7|9097.7|9098.7|9093.7|57
1637070900000|2021-11-16 13:55:00|9099.2|9094.2|9098.7|9093.7|9099.7|9094.7|9092.7|9087.7|572
1637071200000|2021-11-16 14:00:00|9098.2|9093.2|9099.2|9094.2|9099.2|9094.2|9093.2|9088.2|3423
1637071500000|2021-11-16 14:05:00|9098.7|9093.7|9107.2|9102.2|9108.2|9103.2|9098.7|9093.7|300
1637071800000|2021-11-16 14:10:00|9107.7|9102.7|9107.2|9102.2|9110.2|9105.2|9104.7|9099.7|63
1637072100000|2021-11-16 14:15:00|9107.7|9102.7|9105.2|9100.2|9111.7|9106.7|9102.2|9097.2|134
1637072400000|2021-11-16 14:20:00|9105.7|9100.7|9098.7|9093.7|9105.7|9100.7|9095.7|9090.7|226
1637072700000|2021-11-16 14:25:00|9098.2|9093.2|9095.2|9090.2|9101.2|9096.2|9094.2|9089.2|116
1637073000000|2021-11-16 14:30:00|9095.7|9090.7|9091.7|9086.7|9099.7|9094.7|9090.7|9085.7|114
1637073300000|2021-11-16 14:35:00|9091.2|9086.2|9086.7|9081.7|9093.2|9088.2|9086.2|9081.2|239
1637073600000|2021-11-16 14:40:00|9086.2|9081.2|9082.2|9077.2|9086.7|9081.7|9080.7|9075.7|84
1637073900000|2021-11-16 14:45:00|9082.7|9077.7|9092.7|9087.7|9094.2|9089.2|9082.2|9077.2|138
1637074200000|2021-11-16 14:50:00|9092.2|9087.2|9086.7|9081.7|9093.2|9088.2|9084.7|9079.7|138
1637074500000|2021-11-16 14:55:00|9086.2|9081.2|9085.2|9080.2|9089.7|9084.7|9085.2|9080.2|288
1637074800000|2021-11-16 15:00:00|9085.7|9080.7|9083.7|9078.7|9091.2|9086.2|9083.7|9078.7|921
1637075100000|2021-11-16 15:05:00|9083.2|9078.2|9070.2|9065.2|9083.2|9078.2|9070.2|9065.2|897
1637075400000|2021-11-16 15:10:00|9069.6|9064.6|9075.6|9070.6|9076.1|9071.1|9067.1|9062.1|614
1637075700000|2021-11-16 15:15:00|9076.1|9071.1|9061.1|9056.1|9076.1|9071.1|9061.1|9056.1|157
1637076000000|2021-11-16 15:20:00|9060.6|9055.6|9054.6|9049.6|9062.1|9057.1|9053.6|9048.6|780
1637076300000|2021-11-16 15:25:00|9055.1|9050.1|9058.6|9053.6|9064.6|9059.6|9054.6|9049.6|5748
1637076600000|2021-11-16 15:30:00|9059.1|9054.1|9058.1|9053.1|9062.6|9057.6|9057.6|9052.6|153
1637076900000|2021-11-16 15:35:00|9058.6|9053.6|9057.1|9052.1|9061.1|9056.1|9055.6|9050.6|348
1637077200000|2021-11-16 15:40:00|9056.6|9051.6|9052.6|9047.6|9057.6|9052.6|9052.6|9047.6|226
1637077500000|2021-11-16 15:45:00|9052.1|9047.1|9055.1|9050.1|9057.6|9052.6|9050.1|9045.1|188
1637077800000|2021-11-16 15:50:00|9054.6|9049.6|9042.6|9037.6|9054.6|9049.6|9042.6|9037.6|283
1637078100000|2021-11-16 15:55:00|9041.6|9036.6|9040.1|9035.1|9043.1|9038.1|9038.6|9033.6|523
1637078400000|2021-11-16 16:00:00|9039.6|9034.6|9044.1|9039.1|9045.6|9040.6|9039.6|9034.6|128
1637078700000|2021-11-16 16:05:00|9044.6|9039.6|9046.1|9041.1|9047.1|9042.1|9041.1|9036.1|867
1637079000000|2021-11-16 16:10:00|9045.6|9040.6|9049.6|9044.6|9049.6|9044.6|9043.6|9038.6|193
1637079300000|2021-11-16 16:15:00|9050.6|9045.6|9054.6|9049.6|9057.6|9052.6|9049.1|9044.1|244
1637079600000|2021-11-16 16:20:00|9055.1|9050.1|9057.1|9052.1|9058.6|9053.6|9054.6|9049.6|645
1637079900000|2021-11-16 16:25:00|9056.6|9051.6|9051.1|9046.1|9057.6|9052.6|9049.1|9044.1|557
1637080200000|2021-11-16 16:30:00|9052.1|9045.1|9045.1|9039.1|9058.1|9051.1|9044.1|9038.1|1081
1637080500000|2021-11-16 16:35:00|9046.1|9040.1|9045.1|9039.1|9046.1|9040.1|9044.1|9037.1|247
1637080800000|2021-11-16 16:40:00|9046.1|9038.1|9044.1|9037.1|9046.1|9038.1|9043.1|9037.1|39
1637081100000|2021-11-16 16:45:00|9045.1|9038.1|9047.1|9040.1|9048.1|9041.1|9044.1|9037.1|49
1637081400000|2021-11-16 16:50:00|9046.1|9041.1|9051.1|9044.1|9051.1|9044.1|9046.1|9039.1|85
1637081700000|2021-11-16 16:55:00|9050.1|9045.1|9053.1|9046.1|9053.1|9046.1|9050.1|9045.1|54
1637082000000|2021-11-16 17:00:00|9052.1|9047.1|9057.1|9051.1|9058.1|9051.1|9052.1|9047.1|50
1637082300000|2021-11-16 17:05:00|9058.1|9050.1|9058.1|9051.1|9059.1|9052.1|9056.1|9049.1|62
1637082600000|2021-11-16 17:10:00|9057.1|9052.1|9056.1|9050.1|9059.1|9052.1|9056.1|9050.1|91
1637082900000|2021-11-16 17:15:00|9057.1|9051.1|9056.1|9050.1|9058.1|9051.1|9056.1|9050.1|15
1637083200000|2021-11-16 17:20:00|9055.1|9049.1|9055.1|9049.1|9056.1|9049.1|9055.1|9049.1|21
1637083500000|2021-11-16 17:25:00|9056.1|9048.1|9052.1|9046.1|9056.1|9048.1|9052.1|9046.1|23
1637083800000|2021-11-16 17:30:00|9051.1|9045.1|9052.1|9046.1|9053.1|9046.1|9051.1|9045.1|32
1637084100000|2021-11-16 17:35:00|9053.1|9047.1|9054.1|9047.1|9054.1|9048.1|9052.1|9046.1|27
1637084400000|2021-11-16 17:40:00|9053.1|9048.1|9055.1|9049.1|9056.1|9049.1|9053.1|9047.1|34
1637084700000|2021-11-16 17:45:00|9054.1|9048.1|9055.1|9048.1|9056.1|9049.1|9054.1|9048.1|32
1637085000000|2021-11-16 17:50:00|9056.1|9049.1|9055.1|9048.1|9056.1|9050.1|9055.1|9048.1|35
1637085300000|2021-11-16 17:55:00|9054.1|9049.1|9055.1|9048.1|9055.1|9049.1|9053.1|9047.1|44
1637085600000|2021-11-16 18:00:00|9054.1|9049.1|9055.1|9048.1|9057.1|9050.1|9054.1|9048.1|33
1637085900000|2021-11-16 18:05:00|9054.1|9047.1|9052.1|9045.1|9055.1|9047.1|9051.1|9045.1|113
1637086200000|2021-11-16 18:10:00|9051.1|9044.1|9050.1|9043.1|9052.1|9045.1|9049.1|9043.1|76
1637086500000|2021-11-16 18:15:00|9051.1|9044.1|9048.1|9042.1|9051.1|9045.1|9048.1|9041.1|95
1637086800000|2021-11-16 18:20:00|9049.1|9043.1|9050.1|9044.1|9051.1|9045.1|9049.1|9043.1|60
1637087100000|2021-11-16 18:25:00|9051.1|9045.1|9051.1|9044.1|9052.1|9045.1|9051.1|9044.1|53
1637087400000|2021-11-16 18:30:00|9050.1|9045.1|9051.1|9044.1|9052.1|9045.1|9050.1|9043.1|50
1637087700000|2021-11-16 18:35:00|9050.1|9045.1|9050.1|9043.1|9050.1|9045.1|9049.1|9043.1|38
1637088000000|2021-11-16 18:40:00|9049.1|9042.1|9050.1|9044.1|9050.1|9044.1|9048.1|9042.1|42
1637088300000|2021-11-16 18:45:00|9049.1|9043.1|9051.1|9044.1|9051.1|9044.1|9049.1|9043.1|42
1637088600000|2021-11-16 18:50:00|9052.1|9045.1|9049.1|9042.1|9053.1|9047.1|9048.1|9042.1|66
1637088900000|2021-11-16 18:55:00|9050.1|9043.1|9050.2|9038.2|9053.1|9046.1|9047.1|9038.2|59
1637089200000|2021-11-16 19:00:00|9050.3|9038.3|9050.5|9038.5|9051.5|9039.5|9049.2|9037.2|1
1637089500000|2021-11-16 19:05:00|9050.4|9038.4|9050.4|9038.4|9050.5|9038.5|9049.4|9037.4|0
1637089800000|2021-11-16 19:10:00|9049.9|9037.9|9049.2|9037.2|9050.5|9038.5|9049.2|9037.2|0
1637090100000|2021-11-16 19:15:00|9049.3|9037.3|9047.2|9035.2|9049.3|9037.3|9046|9034|0
1637090400000|2021-11-16 19:20:00|9047.3|9035.3|9045.6|9033.6|9047.3|9035.3|9044.9|9032.9|0
1637090700000|2021-11-16 19:25:00|9045.7|9033.7|9049.6|9037.6|9049.7|9037.7|9045.7|9033.7|0
1637091000000|2021-11-16 19:30:00|9049.7|9037.7|9050.4|9038.4|9050.6|9038.6|9049.5|9037.5|981
1637091300000|2021-11-16 19:35:00|9050.5|9038.5|9047.5|9035.5|9050.6|9038.6|9047.5|9035.5|0
1637091600000|2021-11-16 19:40:00|9047.4|9035.4|9046.9|9034.9|9047.6|9035.6|9046.4|9034.4|0
1637091900000|2021-11-16 19:45:00|9047.4|9035.4|9045.5|9033.5|9047.5|9035.5|9045.3|9033.3|0
1637092200000|2021-11-16 19:50:00|9046.4|9034.4|9047.5|9035.5|9047.7|9035.7|9046.4|9034.4|0
1637092500000|2021-11-16 19:55:00|9047.4|9035.4|9046.4|9034.4|9047.5|9035.5|9046.3|9034.3|0
1637092800000|2021-11-16 20:00:00|9046.3|9034.3|9044.5|9032.5|9047.5|9035.5|9044.4|9032.4|0
1637093100000|2021-11-16 20:05:00|9044.4|9032.4|9044.2|9032.2|9045.4|9033.4|9043.3|9031.3|0
1637093400000|2021-11-16 20:10:00|9044.3|9032.3|9044.3|9032.3|9044.3|9032.3|9041.9|9029.9|0
1637093700000|2021-11-16 20:15:00|9044.4|9032.4|9045|9033|9045.3|9033.3|9042.9|9030.9|0
1637094000000|2021-11-16 20:20:00|9044.9|9032.9|9044.1|9032.1|9046.2|9034.2|9044|9032|0
1637094300000|2021-11-16 20:25:00|9044.2|9032.2|9043.2|9031.2|9045.2|9033.2|9043.1|9031.1|0
1637094600000|2021-11-16 20:30:00|9042.3|9030.3|9045.6|9033.6|9046.6|9034.6|9042.1|9030.1|0
1637094900000|2021-11-16 20:35:00|9045.5|9033.5|9043.3|9031.3|9046.7|9034.7|9043.3|9031.3|0
1637095200000|2021-11-16 20:40:00|9043.4|9031.4|9043.4|9031.4|9045.5|9033.5|9043.3|9031.3|0
1637095500000|2021-11-16 20:45:00|9043.3|9031.3|9039.7|9027.7|9043.5|9031.5|9038.7|9026.7|0
1637095800000|2021-11-16 20:50:00|9039.9|9027.9|9039.8|9027.8|9042.1|9030.1|9038.6|9026.6|0
1637096100000|2021-11-16 20:55:00|9039.9|9027.9|9037.6|9025.6|9041|9029|9036|9024|0
1637096400000|2021-11-16 21:00:00|9040.2|9028.2|9041|9029|9041.7|9029.7|9035.7|9023.7|0
1637096700000|2021-11-16 21:05:00|9041.4|9029.4|9041|9029|9043.9|9031.9|9040.6|9028.6|0
1637097000000|2021-11-16 21:10:00|9040.6|9028.6|9040.6|9028.6|9041|9029|9040|9028|0
1637097300000|2021-11-16 21:15:00|9041|9029|9043.8|9031.8|9043.8|9031.8|9040|9028|0
1637097600000|2021-11-16 21:20:00|9043.9|9031.9|9043.4|9031.4|9044.3|9032.3|9042.4|9030.4|0
1637097900000|2021-11-16 21:25:00|9043|9031|9043.4|9031.4|9043.4|9031.4|9042.8|9030.8|0
1637098200000|2021-11-16 21:30:00|9043|9031|9040.5|9028.5|9043|9031|9040.5|9028.5|0
1637098500000|2021-11-16 21:35:00|9040.6|9028.6|9041|9029|9041.4|9029.4|9040.6|9028.6|0
1637098800000|2021-11-16 21:40:00|9041.4|9029.4|9039.5|9027.5|9041.4|9029.4|9039.5|9027.5|0
1637099100000|2021-11-16 21:45:00|9039.1|9027.1|9037|9025|9039.1|9027.1|9036.8|9024.8|0
1637099400000|2021-11-16 21:50:00|9036.8|9024.8|9037.6|9025.6|9038.1|9026.1|9036.8|9024.8|0
1637099700000|2021-11-16 21:55:00|9037.7|9025.7|9038.3|9026.3|9038.7|9026.7|9037.6|9025.6|0
1637100000000|2021-11-16 22:00:00|9038.5|9026.5|9038.7|9026.7|9038.8|9026.8|9038.3|9026.3|0
1637100300000|2021-11-16 22:05:00|9038.5|9026.5|9038.7|9026.7|9038.7|9026.7|9038.5|9026.5|0
1637100600000|2021-11-16 22:10:00|9038.5|9026.5|9038.7|9026.7|9038.8|9026.8|9038.5|9026.5|0
1637100900000|2021-11-16 22:15:00|9038.8|9026.8|9038.8|9026.8|9038.8|9026.8|9038.1|9026.1|0
1637101200000|2021-11-16 22:20:00|9038.5|9026.5|9038.7|9026.7|9038.8|9026.8|9038.5|9026.5|0
1637101500000|2021-11-16 22:25:00|9038.8|9026.8|9038.8|9026.8|9038.8|9026.8|9038.7|9026.7|0
1637101800000|2021-11-16 22:30:00|9039|9027|9038.8|9026.8|9039.2|9027.2|9038.8|9026.8|0
1637102100000|2021-11-16 22:35:00|9038.5|9026.5|9038.5|9026.5|9038.7|9026.7|9038.5|9026.5|0
1637102400000|2021-11-16 22:40:00|9038.7|9026.7|9038.8|9026.8|9039|9027|9038.7|9026.7|0
1637102700000|2021-11-16 22:45:00|9039.2|9027.2|9039|9027|9039.2|9027.2|9038.8|9026.8|0
1637103000000|2021-11-16 22:50:00|9038.8|9026.8|9039|9027|9039.4|9027.4|9038.7|9026.7|0
1637103300000|2021-11-16 22:55:00|9038.8|9026.8|9038.8|9026.8|9039|9027|9038.8|9026.8|0
1637103600000|2021-11-16 23:00:00|9038.9|9026.9|9039.7|9027.7|9040.7|9028.7|9038.5|9026.5|0
1637103900000|2021-11-16 23:05:00|9039.5|9027.5|9039.3|9027.3|9039.7|9027.7|9038.3|9026.3|0
1637104200000|2021-11-16 23:10:00|9039.5|9027.5|9041.1|9029.1|9041.1|9029.1|9039.3|9027.3|0
1637104500000|2021-11-16 23:15:00|9040.9|9028.9|9035.4|9023.4|9040.9|9028.9|9035.4|9023.4|0
1637104800000|2021-11-16 23:20:00|9035.6|9023.6|9036.2|9024.2|9036.8|9024.8|9035.6|9023.6|0
1637105100000|2021-11-16 23:25:00|9036|9024|9038.3|9026.3|9038.7|9026.7|9035.8|9023.8|0
1637105400000|2021-11-16 23:30:00|9038.2|9026.2|9039.7|9027.7|9039.7|9027.7|9037.4|9025.4|0
1637105700000|2021-11-16 23:35:00|9039.3|9027.3|9041.6|9029.6|9041.6|9029.6|9039.3|9027.3|0
1637106000000|2021-11-16 23:40:00|9041.8|9029.8|9042.6|9030.6|9043|9031|9041.1|9029.1|0
1637106300000|2021-11-16 23:45:00|9042.8|9030.8|9044.4|9032.4|9044.4|9032.4|9042.6|9030.6|0
1637106600000|2021-11-16 23:50:00|9044.6|9032.6|9043|9031|9045.4|9033.4|9043|9031|0
1637106900000|2021-11-16 23:55:00|9043.6|9031.6|9043.6|9031.6|9043.8|9031.8|9043|9031|0
1637107200000|2021-11-17 00:00:00|9043.8|9031.8|9042.6|9030.6|9043.8|9031.8|9041.6|9029.6|0
1637107500000|2021-11-17 00:05:00|9042.8|9030.8|9044|9032|9045|9033|9042.8|9030.8|0
1637107800000|2021-11-17 00:10:00|9043.6|9031.6|9044|9032|9045|9033|9043.6|9031.6|0
1637108100000|2021-11-17 00:15:00|9043.8|9031.8|9037.9|9025.9|9043.8|9031.8|9036.9|9024.9|0
1637108400000|2021-11-17 00:20:00|9037.7|9025.7|9035.9|9023.9|9038.9|9026.9|9035.9|9023.9|0
1637108700000|2021-11-17 00:25:00|9035.8|9023.8|9032.8|9020.8|9035.8|9023.8|9031.8|9019.8|0
1637109000000|2021-11-17 00:30:00|9033|9021|9034.8|9022.8|9035.8|9023.8|9032.8|9020.8|0
1637109300000|2021-11-17 00:35:00|9034.4|9022.4|9033.9|9021.9|9034.9|9022.9|9032.8|9020.8|0
1637109600000|2021-11-17 00:40:00|9033.8|9021.8|9032.8|9020.8|9033.9|9021.9|9032.8|9020.8|0
1637109900000|2021-11-17 00:45:00|9032.6|9020.6|9032.7|9020.7|9033.8|9021.8|9031.8|9019.8|0
1637110200000|2021-11-17 00:50:00|9032.8|9020.8|9033.8|9021.8|9033.8|9021.8|9032.7|9020.7|0
1637110500000|2021-11-17 00:55:00|9033.7|9021.7|9032.9|9020.9|9034.8|9022.8|9031.8|9019.8|0
1637110800000|2021-11-17 01:00:00|9032.5|9020.5|9032.1|9020.1|9033.9|9021.9|9030.8|9018.8|0
1637111100000|2021-11-17 01:05:00|9031.7|9019.7|9030.2|9018.2|9031.7|9019.7|9030.1|9018.1|0
1637111400000|2021-11-17 01:10:00|9030.6|9018.6|9031.2|9019.2|9031.2|9019.2|9030.2|9018.2|0
1637111700000|2021-11-17 01:15:00|9030.2|9018.2|9032.3|9020.3|9033.2|9021.2|9030.2|9018.2|0
1637112000000|2021-11-17 01:20:00|9032.2|9020.2|9030.2|9018.2|9033.2|9021.2|9030.2|9018.2|0
1637112300000|2021-11-17 01:25:00|9030.3|9018.3|9031.2|9019.2|9032.2|9020.2|9030.2|9018.2|0
1637112600000|2021-11-17 01:30:00|9031.6|9019.6|9030.6|9018.6|9032.2|9020.2|9030.2|9018.2|0
1637112900000|2021-11-17 01:35:00|9030.8|9018.8|9029.1|9017.1|9031.2|9019.2|9029.1|9017.1|0
1637113200000|2021-11-17 01:40:00|9028.9|9016.9|9027.1|9015.1|9029.2|9017.2|9027.1|9015.1|0
1637113500000|2021-11-17 01:45:00|9027.5|9015.5|9029.1|9017.1|9030.1|9018.1|9027.1|9015.1|0
1637113800000|2021-11-17 01:50:00|9029.2|9017.2|9031.1|9019.1|9031.2|9019.2|9029.1|9017.1|0
1637114100000|2021-11-17 01:55:00|9031.2|9019.2|9029.2|9017.2|9031.2|9019.2|9029.2|9017.2|0
1637114400000|2021-11-17 02:00:00|9029.4|9017.4|9027.1|9015.1|9029.6|9017.6|9027.1|9015.1|0
1637114700000|2021-11-17 02:05:00|9027.5|9015.5|9028.1|9016.1|9028.1|9016.1|9027.1|9015.1|0
1637115000000|2021-11-17 02:10:00|9027.1|9015.1|9029.2|9017.2|9029.2|9017.2|9027.1|9015.1|0
1637115300000|2021-11-17 02:15:00|9029.6|9017.6|9030.2|9018.2|9030.2|9018.2|9029.1|9017.1|0
1637115600000|2021-11-17 02:20:00|9030.6|9018.6|9030.3|9018.3|9031.2|9019.2|9029.2|9017.2|0
1637115900000|2021-11-17 02:25:00|9029.9|9017.9|9027.4|9015.4|9029.9|9017.9|9027.4|9015.4|0
1637116200000|2021-11-17 02:30:00|9027.3|9015.3|9027.4|9015.4|9027.4|9015.4|9026.4|9014.4|0
1637116500000|2021-11-17 02:35:00|9028.4|9016.4|9027.4|9015.4|9028.4|9016.4|9027.4|9015.4|0
1637116800000|2021-11-17 02:40:00|9027.3|9015.3|9027.3|9015.3|9027.4|9015.4|9027.3|9015.3|0
1637117100000|2021-11-17 02:45:00|9027.4|9015.4|9027.4|9015.4|9027.4|9015.4|9027.4|9015.4|0
1637117400000|2021-11-17 02:50:00|9027.3|9015.3|9027.2|9015.2|9027.3|9015.3|9026.2|9014.2|0
1637118000000|2021-11-17 03:00:00|9027.6|9015.6|9030.2|9018.2|9031.2|9019.2|9027.6|9015.6|0
1637118300000|2021-11-17 03:05:00|9030.6|9018.6|9030.2|9018.2|9031.2|9019.2|9030.1|9018.1|0
1637118600000|2021-11-17 03:10:00|9030.1|9018.1|9029.1|9017.1|9030.2|9018.2|9028.1|9016.1|0
1637118900000|2021-11-17 03:15:00|9028.9|9016.9|9027.1|9015.1|9029.1|9017.1|9027.1|9015.1|0
1637119200000|2021-11-17 03:20:00|9027|9015|9024|9012|9027|9015|9024|9012|0
1637119500000|2021-11-17 03:25:00|9023.9|9011.9|9024.5|9012.5|9025|9013|9023|9011|0
1637119800000|2021-11-17 03:30:00|9024.6|9012.6|9026|9014|9026.1|9014.1|9024.5|9012.5|0
1637120100000|2021-11-17 03:35:00|9025.8|9013.8|9024|9012|9025.8|9013.8|9024|9012|0
1637120400000|2021-11-17 03:40:00|9024.4|9012.4|9026.8|9014.8|9027|9015|9024.4|9012.4|0
1637120700000|2021-11-17 03:45:00|9026.7|9014.7|9026.7|9014.7|9026.8|9014.8|9025.7|9013.7|0
1637121000000|2021-11-17 03:50:00|9026.8|9014.8|9027.8|9015.8|9027.8|9015.8|9026.7|9014.7|0
1637121300000|2021-11-17 03:55:00|9027.6|9015.6|9026.8|9014.8|9027.8|9015.8|9026.3|9014.3|0
1637121600000|2021-11-17 04:00:00|9026.9|9014.9|9027.9|9015.9|9027.9|9015.9|9026.9|9014.9|0
1637121900000|2021-11-17 04:05:00|9027.5|9015.5|9025.9|9013.9|9027.5|9015.5|9025|9013|0
1637122200000|2021-11-17 04:10:00|9025.7|9013.7|9027.7|9015.7|9028.1|9016.1|9024.2|9012.2|0
1637122500000|2021-11-17 04:15:00|9028|9016|9028.7|9016.7|9028.7|9016.7|9028|9016|0
1637122800000|2021-11-17 04:20:00|9028.6|9016.6|9027.6|9015.6|9028.7|9016.7|9027.6|9015.6|0
1637123100000|2021-11-17 04:25:00|9028|9016|9028.6|9016.6|9028.6|9016.6|9027.6|9015.6|0
1637123400000|2021-11-17 04:30:00|9028.5|9016.5|9028.5|9016.5|9028.5|9016.5|9028.5|9016.5|0
1637123700000|2021-11-17 04:35:00|9028.1|9016.1|9028.6|9016.6|9028.6|9016.6|9027.5|9015.5|0
1637124000000|2021-11-17 04:40:00|9028.9|9016.9|9030.5|9018.5|9030.6|9018.6|9028.9|9016.9|0
1637124300000|2021-11-17 04:45:00|9030.2|9018.2|9030.6|9018.6|9030.6|9018.6|9029.6|9017.6|0
1637124600000|2021-11-17 04:50:00|9031|9019|9031.6|9019.6|9031.6|9019.6|9031|9019|0
1637124900000|2021-11-17 04:55:00|9031.7|9019.7|9031.6|9019.6|9031.7|9019.7|9031.6|9019.6|0
1637125200000|2021-11-17 05:00:00|9032|9020|9031.7|9019.7|9033.7|9021.7|9031.7|9019.7|0
1637125500000|2021-11-17 05:05:00|9032.7|9020.7|9033.7|9021.7|9033.7|9021.7|9031.7|9019.7|0
1637125800000|2021-11-17 05:10:00|9033.8|9021.8|9032.7|9020.7|9034.8|9022.8|9032.7|9020.7|0
1637126100000|2021-11-17 05:15:00|9032.3|9020.3|9031.7|9019.7|9032.3|9020.3|9031.7|9019.7|0
1637126400000|2021-11-17 05:20:00|9032.1|9020.1|9032.8|9020.8|9033.8|9021.8|9031.7|9019.7|0
1637126700000|2021-11-17 05:25:00|9032.7|9020.7|9032.9|9020.9|9032.9|9020.9|9031.7|9019.7|0
1637127000000|2021-11-17 05:30:00|9033.9|9021.9|9035|9023|9035|9023|9032.9|9020.9|0
1637127300000|2021-11-17 05:35:00|9034.6|9022.6|9036.1|9024.1|9037.1|9025.1|9034|9022|0
1637127600000|2021-11-17 05:40:00|9035.7|9023.7|9035.1|9023.1|9036.1|9024.1|9035|9023|0
1637127900000|2021-11-17 05:45:00|9035|9023|9033|9021|9035|9023|9032|9020|0
1637128200000|2021-11-17 05:50:00|9033.1|9021.1|9033|9021|9033.1|9021.1|9032|9020|0
1637128500000|2021-11-17 05:55:00|9032.9|9020.9|9032|9020|9034.1|9022.1|9032|9020|0
1637128800000|2021-11-17 06:00:00|9031.9|9019.9|9033.1|9021.1|9034.1|9022.1|9031.9|9019.9|0
1637129100000|2021-11-17 06:05:00|9032.1|9020.1|9031.1|9019.1|9032.1|9020.1|9031.1|9019.1|0
1637129400000|2021-11-17 06:10:00|9030.9|9018.9|9030.1|9018.1|9030.9|9018.9|9029.1|9017.1|0
1637129700000|2021-11-17 06:15:00|9030.5|9018.5|9032.1|9020.1|9032.1|9020.1|9030.1|9018.1|0
1637130000000|2021-11-17 06:20:00|9032.2|9020.2|9034.2|9022.2|9034.2|9022.2|9032.1|9020.1|0
1637130300000|2021-11-17 06:25:00|9034.6|9022.6|9035.3|9023.3|9035.3|9023.3|9034.2|9022.2|0
1637130600000|2021-11-17 06:30:00|9035.2|9023.2|9035.2|9023.2|9036.2|9024.2|9034.2|9022.2|0
1637130900000|2021-11-17 06:35:00|9035|9023|9035.3|9023.3|9035.3|9023.3|9033.3|9021.3|0
1637131200000|2021-11-17 06:40:00|9035.2|9023.2|9035.2|9023.2|9036.2|9024.2|9034.2|9022.2|0
1637131500000|2021-11-17 06:45:00|9035.4|9023.4|9032.3|9020.3|9036.2|9024.2|9032.3|9020.3|0
1637131800000|2021-11-17 06:50:00|9032.5|9020.5|9033.3|9021.3|9034.3|9022.3|9032.5|9020.5|0
1637132100000|2021-11-17 06:55:00|9033.7|9021.7|9033.2|9021.2|9034.3|9022.3|9032.3|9020.3|0
1637132400000|2021-11-17 07:00:00|9033.3|9021.3|9029.6|9024.6|9036.1|9030.6|9027.6|9021.3|24
1637132700000|2021-11-17 07:05:00|9030.1|9025.1|9029.1|9024.1|9030.6|9025.6|9029.1|9024.1|2
1637133000000|2021-11-17 07:10:00|9029.6|9024.6|9030.1|9025.1|9032.1|9027.1|9028.6|9023.6|36
1637133300000|2021-11-17 07:15:00|9029.6|9024.6|9030.1|9025.1|9030.1|9025.1|9027.6|9022.6|7
1637133600000|2021-11-17 07:20:00|9029.6|9024.6|9033.1|9028.1|9033.1|9028.1|9029.1|9024.1|3
1637133900000|2021-11-17 07:25:00|9032.1|9027.1|9038.1|9033.1|9038.1|9033.1|9031.1|9026.1|7
1637134200000|2021-11-17 07:30:00|9037.6|9032.6|9039.1|9034.1|9040.1|9035.1|9037.6|9032.6|8
1637134500000|2021-11-17 07:35:00|9039.6|9034.6|9038.1|9033.1|9040.1|9035.1|9036.6|9031.6|7
1637134800000|2021-11-17 07:40:00|9037.6|9032.6|9038.1|9033.1|9038.6|9033.6|9036.6|9031.6|3
1637135100000|2021-11-17 07:45:00|9038.6|9033.6|9041.6|9036.6|9042.1|9037.1|9038.6|9033.6|7
1637135400000|2021-11-17 07:50:00|9042.1|9037.1|9044.6|9039.6|9045.6|9040.6|9041.1|9036.1|19
1637135700000|2021-11-17 07:55:00|9046.1|9041.1|9038.1|9033.1|9046.1|9041.1|9033.6|9028.6|811
1637136000000|2021-11-17 08:00:00|9037.6|9032.6|9010.1|9005.1|9050.1|9045.1|9003.1|8998.1|1077
1637136300000|2021-11-17 08:05:00|9009.6|9004.6|9020.1|9015.1|9024.6|9019.6|9005.1|9000.1|292
1637136600000|2021-11-17 08:10:00|9020.6|9015.6|9011.1|9006.1|9026.6|9021.6|9010.6|9005.6|172
1637136900000|2021-11-17 08:15:00|9010.6|9005.6|9021.1|9016.1|9021.1|9016.1|9010.6|9005.6|145
1637137200000|2021-11-17 08:20:00|9020.1|9015.1|9023.6|9018.6|9024.1|9019.1|9016.1|9011.1|161
1637137500000|2021-11-17 08:25:00|9024.1|9019.1|9025.1|9020.1|9025.6|9020.6|9021.6|9016.6|94
1637137800000|2021-11-17 08:30:00|9025.6|9020.6|9028.1|9023.1|9032.1|9027.1|9020.6|9015.6|159
1637138100000|2021-11-17 08:35:00|9029.1|9024.1|9030.6|9025.6|9034.6|9029.6|9029.1|9024.1|209
1637138400000|2021-11-17 08:40:00|9029.9|9024.9|9033.4|9028.4|9033.9|9028.9|9028.9|9023.9|1036
1637138700000|2021-11-17 08:45:00|9033.9|9028.9|9040.4|9035.4|9042.4|9037.4|9032.9|9027.9|258
1637139000000|2021-11-17 08:50:00|9040.9|9035.9|9041.4|9036.4|9049.9|9044.9|9038.9|9033.9|580
1637139300000|2021-11-17 08:55:00|9040.9|9035.9|9042.4|9037.4|9046.4|9041.4|9040.9|9035.9|96
1637139600000|2021-11-17 09:00:00|9042.9|9037.9|9043.9|9038.9|9046.9|9041.9|9040.9|9035.9|808
1637139900000|2021-11-17 09:05:00|9044.4|9039.4|9024.4|9019.4|9045.9|9040.9|9024.4|9019.4|272
1637140200000|2021-11-17 09:10:00|9023.9|9018.9|9029.4|9024.4|9029.4|9024.4|9021.9|9016.9|160
1637140500000|2021-11-17 09:15:00|9028.9|9023.9|9028.4|9023.4|9029.9|9024.9|9021.9|9016.9|533
1637140800000|2021-11-17 09:20:00|9027.9|9022.9|9032.9|9027.9|9033.4|9028.4|9022.4|9017.4|1245
1637141100000|2021-11-17 09:25:00|9032.4|9027.4|9024.4|9019.4|9033.4|9028.4|9024.4|9019.4|88
1637141400000|2021-11-17 09:30:00|9023.9|9018.9|9027.4|9022.4|9029.4|9024.4|9022.4|9017.4|878
1637141700000|2021-11-17 09:35:00|9027.9|9022.9|9022.4|9017.4|9028.4|9023.4|9020.4|9015.4|111
1637142000000|2021-11-17 09:40:00|9021.9|9016.9|9013.9|9008.9|9023.4|9018.4|9013.9|9008.9|146
1637142300000|2021-11-17 09:45:00|9014.4|9009.4|9015.9|9010.9|9016.9|9011.9|9010.9|9005.9|529
1637142600000|2021-11-17 09:50:00|9015.4|9010.4|9012.9|9007.9|9018.4|9013.4|9010.9|9005.9|542
1637142900000|2021-11-17 09:55:00|9012.4|9007.4|9013.4|9008.4|9015.4|9010.4|9009.9|9004.9|52
1637143200000|2021-11-17 10:00:00|9012.9|9007.9|9013.4|9008.4|9022.4|9017.4|9012.9|9007.9|429
1637143500000|2021-11-17 10:05:00|9012.9|9007.9|9015.9|9010.9|9017.9|9012.9|9010.4|9005.4|558
1637143800000|2021-11-17 10:10:00|9016.4|9011.4|9011.9|9006.9|9017.4|9012.4|9011.9|9006.9|245
1637144100000|2021-11-17 10:15:00|9010.9|9005.9|9027.4|9022.4|9029.4|9024.4|9009.9|9004.9|285
1637144400000|2021-11-17 10:20:00|9026.9|9021.9|9023.9|9018.9|9028.4|9023.4|9023.4|9018.4|223
1637144700000|2021-11-17 10:25:00|9024.4|9019.4|9035.9|9030.9|9036.4|9031.4|9024.4|9019.4|451
1637145000000|2021-11-17 10:30:00|9035.4|9030.4|9023.4|9018.4|9035.4|9030.4|9022.9|9017.9|322
1637145300000|2021-11-17 10:35:00|9023.9|9018.9|9024.4|9019.4|9027.4|9022.4|9022.4|9017.4|202
1637145600000|2021-11-17 10:40:00|9024.9|9019.9|9028.4|9023.4|9029.4|9024.4|9023.4|9018.4|74
1637145900000|2021-11-17 10:45:00|9028.9|9023.9|9030.9|9025.9|9032.4|9027.4|9026.9|9021.9|71
1637146200000|2021-11-17 10:50:00|9031.4|9026.4|9033.9|9028.9|9036.4|9031.4|9030.9|9025.9|75
1637146500000|2021-11-17 10:55:00|9034.4|9029.4|9027.4|9022.4|9034.4|9029.4|9025.9|9020.9|52
1637146800000|2021-11-17 11:00:00|9026.9|9021.9|9022.4|9017.4|9027.4|9022.4|9021.4|9016.4|64
1637147100000|2021-11-17 11:05:00|9021.9|9016.9|9026.4|9021.4|9026.9|9021.9|9016.4|9011.4|127
1637147400000|2021-11-17 11:10:00|9026.9|9021.9|9028.9|9023.9|9029.9|9024.9|9026.4|9021.4|64
1637147700000|2021-11-17 11:15:00|9027.9|9022.9|9023.4|9018.4|9027.9|9022.9|9022.9|9017.9|78
1637148000000|2021-11-17 11:20:00|9023.9|9018.9|9019.9|9014.9|9024.9|9019.9|9018.9|9013.9|94
1637148300000|2021-11-17 11:25:00|9019.4|9014.4|9021.4|9016.4|9022.9|9017.9|9018.9|9013.9|51
1637148600000|2021-11-17 11:30:00|9020.9|9015.9|9022.9|9017.9|9024.4|9019.4|9019.9|9014.9|146
1637148900000|2021-11-17 11:35:00|9022.4|9017.4|9019.4|9014.4|9023.4|9018.4|9019.4|9014.4|70
1637149200000|2021-11-17 11:40:00|9019.9|9014.9|9018.9|9013.9|9020.4|9015.4|9014.9|9009.9|78
1637149500000|2021-11-17 11:45:00|9018.4|9013.4|9013.9|9008.9|9018.9|9013.9|9013.9|9008.9|58
1637149800000|2021-11-17 11:50:00|9014.4|9009.4|9015.9|9010.9|9017.9|9012.9|9014.4|9009.4|84
1637150100000|2021-11-17 11:55:00|9016.9|9011.9|9020.4|9015.4|9020.4|9015.4|9016.9|9011.9|41
1637150400000|2021-11-17 12:00:00|9020.9|9015.9|9025.4|9020.4|9025.9|9020.9|9019.4|9014.4|1561
1637150700000|2021-11-17 12:05:00|9025.9|9020.9|9033.4|9028.4|9033.9|9028.9|9025.4|9020.4|154
1637151000000|2021-11-17 12:10:00|9033.9|9028.9|9030.4|9025.4|9035.9|9030.9|9029.4|9024.4|40
1637151300000|2021-11-17 12:15:00|9030.9|9025.9|9022.4|9017.4|9030.9|9025.9|9021.9|9016.9|726
1637151600000|2021-11-17 12:20:00|9021.9|9016.9|9020.4|9015.4|9022.9|9017.9|9019.9|9014.9|71
1637151900000|2021-11-17 12:25:00|9020.9|9015.9|9026.9|9021.9|9027.4|9022.4|9020.4|9015.4|49
1637152200000|2021-11-17 12:30:00|9026.4|9021.4|9022.4|9017.4|9029.9|9024.9|9021.9|9016.9|105
1637152500000|2021-11-17 12:35:00|9022.9|9017.9|9023.4|9018.4|9024.9|9019.9|9022.4|9017.4|33
1637152800000|2021-11-17 12:40:00|9023.9|9018.9|9021.9|9016.9|9025.4|9020.4|9020.9|9015.9|38
1637153100000|2021-11-17 12:45:00|9022.4|9017.4|9014.9|9009.9|9023.9|9018.9|9014.4|9009.4|1409
1637153400000|2021-11-17 12:50:00|9014.4|9009.4|9020.4|9015.4|9024.9|9019.9|9014.4|9009.4|77
1637153700000|2021-11-17 12:55:00|9019.9|9014.9|9016.9|9011.9|9021.4|9016.4|9015.9|9010.9|44
1637154000000|2021-11-17 13:00:00|9017.4|9012.4|9009.4|9004.4|9019.4|9014.4|9009.4|9004.4|204
1637154300000|2021-11-17 13:05:00|9010.4|9005.4|9012.4|9007.4|9013.4|9008.4|9008.4|9003.4|90
1637154600000|2021-11-17 13:10:00|9012.9|9007.9|9007.4|9002.4|9013.9|9008.9|9005.4|9000.4|99
1637154900000|2021-11-17 13:15:00|9006.9|9001.9|9002.4|8997.4|9010.4|9005.4|9000.9|8995.9|1524
1637155200000|2021-11-17 13:20:00|9002.9|8997.9|9007.4|9002.4|9007.9|9002.9|9001.9|8996.9|68
1637155500000|2021-11-17 13:25:00|9008.4|9003.4|9006.9|9001.9|9008.9|9003.9|9003.9|8998.9|73
1637155800000|2021-11-17 13:30:00|9007.4|9002.4|9010.9|9005.9|9011.4|9006.4|9006.9|9001.9|63
1637156100000|2021-11-17 13:35:00|9009.9|9004.9|9015.4|9010.4|9015.4|9010.4|9009.9|9004.9|52
1637156400000|2021-11-17 13:40:00|9014.9|9009.9|9010.9|9005.9|9015.9|9010.9|9010.9|9005.9|36
1637156700000|2021-11-17 13:45:00|9011.4|9006.4|9015.9|9010.9|9015.9|9010.9|9009.9|9004.9|53
1637157000000|2021-11-17 13:50:00|9016.4|9011.4|9014.4|9009.4|9017.4|9012.4|9012.9|9007.9|59
1637157300000|2021-11-17 13:55:00|9013.9|9008.9|9013.4|9008.4|9017.4|9012.4|9013.4|9008.4|49
1637157600000|2021-11-17 14:00:00|9012.9|9007.9|9011.4|9006.4|9014.9|9009.9|9011.4|9006.4|98
1637157900000|2021-11-17 14:05:00|9011.9|9006.9|9018.9|9013.9|9018.9|9013.9|9011.4|9006.4|429
1637158200000|2021-11-17 14:10:00|9018.4|9013.4|9016.9|9011.9|9018.9|9013.9|9014.4|9009.4|85
1637158500000|2021-11-17 14:15:00|9016.4|9011.4|9016.4|9011.4|9017.4|9012.4|9013.9|9008.9|90
1637158800000|2021-11-17 14:20:00|9016.9|9011.9|9020.4|9015.4|9020.4|9015.4|9016.4|9011.4|87
1637159100000|2021-11-17 14:25:00|9020.9|9015.9|9021.9|9016.9|9024.4|9019.4|9016.9|9011.9|76
1637159400000|2021-11-17 14:30:00|9021.4|9016.4|9021.4|9016.4|9032.4|9027.4|9019.9|9014.9|199
1637159700000|2021-11-17 14:35:00|9020.4|9015.4|9017.4|9012.4|9022.4|9017.4|9013.4|9008.4|181
1637160000000|2021-11-17 14:40:00|9016.9|9011.9|9023.4|9018.4|9023.9|9018.9|9013.9|9008.9|115
1637160300000|2021-11-17 14:45:00|9022.9|9017.9|9026.4|9021.4|9030.9|9025.9|9022.4|9017.4|95
1637160600000|2021-11-17 14:50:00|9026.9|9021.9|9019.4|9014.4|9032.4|9027.4|9019.4|9014.4|165
1637160900000|2021-11-17 14:55:00|9018.4|9013.4|9027.9|9022.9|9028.4|9023.4|9018.4|9013.4|178
1637161200000|2021-11-17 15:00:00|9027.4|9022.4|9028.4|9023.4|9029.4|9024.4|9018.9|9013.9|312
1637161500000|2021-11-17 15:05:00|9028.9|9023.9|9020.9|9015.9|9028.9|9023.9|9019.4|9014.4|147
1637161800000|2021-11-17 15:10:00|9020.4|9015.4|9023.9|9018.9|9023.9|9018.9|9015.9|9010.9|387
1637162100000|2021-11-17 15:15:00|9024.4|9019.4|9008.9|9003.9|9024.4|9019.4|9008.9|9003.9|138
1637162400000|2021-11-17 15:20:00|9009.4|9004.4|9008.4|9003.4|9011.9|9006.9|9002.9|8997.9|128
1637162700000|2021-11-17 15:25:00|9008.9|9003.9|9003.9|8998.9|9010.9|9005.9|8999.9|8994.9|194
1637163000000|2021-11-17 15:30:00|9004.4|8999.4|9010.4|9005.4|9012.4|9007.4|9003.9|8998.9|144
1637163300000|2021-11-17 15:35:00|9009.9|9004.9|9010.4|9005.4|9012.9|9007.9|9008.4|9003.4|75
1637163600000|2021-11-17 15:40:00|9010.9|9005.9|9008.9|9003.9|9012.4|9007.4|9000.9|8995.9|80
1637163900000|2021-11-17 15:45:00|9011.9|9006.9|9011.9|9006.9|9016.4|9011.4|9009.9|9004.9|105
1637164200000|2021-11-17 15:50:00|9011.4|9006.4|9002.4|8997.4|9011.9|9006.9|9000.9|8995.9|88
1637164500000|2021-11-17 15:55:00|9001.9|8996.9|8999.4|8994.4|9002.4|8997.4|8997.9|8992.9|131
1637164800000|2021-11-17 16:00:00|8998.9|8993.9|8999.9|8994.9|9001.9|8996.9|8997.9|8992.9|233
1637165100000|2021-11-17 16:05:00|9001.4|8996.4|9009.4|9004.4|9009.9|9004.9|9000.4|8995.4|210
1637165400000|2021-11-17 16:10:00|9008.9|9003.9|9015.9|9010.9|9017.4|9012.4|9008.9|9003.9|233
1637165700000|2021-11-17 16:15:00|9016.9|9011.9|9015.9|9010.9|9016.9|9011.9|9007.9|9002.9|197
1637166000000|2021-11-17 16:20:00|9016.9|9011.9|9011.9|9006.9|9016.9|9011.9|9006.9|9001.9|354
1637166300000|2021-11-17 16:25:00|9011.4|9006.4|9002.4|8997.4|9014.9|9009.9|9000.9|8995.9|842
1637166600000|2021-11-17 16:30:00|9003.4|8996.4|8999.4|8993.4|9004.4|8998.4|8999.4|8993.4|865
1637166900000|2021-11-17 16:35:00|8998.4|8992.4|9000.4|8994.4|9001.4|8994.4|8996.4|8990.4|131
1637167200000|2021-11-17 16:40:00|9001.4|8993.4|9001.4|8995.4|9003.4|8997.4|9000.4|8993.4|87
1637167500000|2021-11-17 16:45:00|9002.4|8994.4|9003.4|8996.4|9003.4|8996.4|9000.4|8993.4|40
1637167800000|2021-11-17 16:50:00|9002.4|8997.4|9007.4|9001.4|9007.4|9001.4|9002.4|8996.4|57
1637168100000|2021-11-17 16:55:00|9006.4|9000.4|9008.4|9001.4|9009.4|9003.4|9005.4|8999.4|44
1637168400000|2021-11-17 17:00:00|9007.4|9000.4|9002.4|8996.4|9008.4|9000.4|9002.4|8996.4|372
1637168700000|2021-11-17 17:05:00|9003.4|8997.4|9000.4|8994.4|9003.4|8997.4|8999.4|8993.4|27
1637169000000|2021-11-17 17:10:00|9001.4|8993.4|8999.4|8993.4|9001.4|8995.4|8999.4|8993.4|19
1637169300000|2021-11-17 17:15:00|9000.4|8992.4|8999.4|8992.4|9000.4|8994.4|8998.4|8992.4|7
1637169600000|2021-11-17 17:20:00|8998.4|8993.4|8998.4|8992.4|9001.4|8995.4|8998.4|8991.4|12
1637169900000|2021-11-17 17:25:00|8997.4|8991.4|8997.4|8991.4|8998.4|8992.4|8996.4|8989.4|38
1637170200000|2021-11-17 17:30:00|8998.4|8990.4|8999.4|8992.4|8999.4|8993.4|8997.4|8990.4|19
1637170500000|2021-11-17 17:35:00|8998.4|8993.4|9000.4|8994.4|9000.4|8994.4|8998.4|8992.4|7
1637170800000|2021-11-17 17:40:00|9001.4|8995.4|8997.4|8991.4|9001.4|8995.4|8996.4|8990.4|15
1637171100000|2021-11-17 17:45:00|8998.4|8990.4|8998.4|8992.4|8999.4|8993.4|8997.4|8990.4|21
1637171400000|2021-11-17 17:50:00|8997.4|8991.4|8998.4|8992.4|8999.4|8992.4|8997.4|8990.4|2
1637171700000|2021-11-17 17:55:00|8997.4|8991.4|8995.4|8989.4|8999.4|8992.4|8995.4|8989.4|42
1637172000000|2021-11-17 18:00:00|8996.4|8988.4|8997.4|8990.4|8998.4|8991.4|8993.4|8987.4|28
1637172300000|2021-11-17 18:05:00|8996.4|8989.4|9002.4|8995.4|9002.4|8995.4|8996.4|8989.4|28
1637172600000|2021-11-17 18:10:00|9001.4|8994.4|8994.4|8988.4|9002.4|8994.4|8994.4|8987.4|111
1637172900000|2021-11-17 18:15:00|8995.4|8989.4|8998.4|8992.4|8998.4|8992.4|8995.4|8988.4|35
1637173200000|2021-11-17 18:20:00|8999.4|8993.4|9001.4|8995.4|9001.4|8995.4|8998.4|8992.4|15
1637173500000|2021-11-17 18:25:00|9002.4|8994.4|9001.4|8995.4|9004.4|8998.4|8999.4|8992.4|24
1637173800000|2021-11-17 18:30:00|9000.4|8994.4|9002.4|8996.4|9002.4|8996.4|9000.4|8993.4|4
1637174100000|2021-11-17 18:35:00|9001.4|8995.4|9001.4|8994.4|9001.4|8995.4|9000.4|8993.4|2
1637174400000|2021-11-17 18:40:00|9000.4|8993.4|8997.4|8990.4|9001.4|8993.4|8995.4|8988.4|46
1637174700000|2021-11-17 18:45:00|8998.4|8991.4|8999.4|8991.4|9001.4|8995.4|8997.4|8989.4|9
1637175000000|2021-11-17 18:50:00|8997.4|8992.4|8998.4|8991.4|9000.4|8993.4|8993.4|8986.4|63
1637175300000|2021-11-17 18:55:00|8999.4|8993.4|9004.5|8992.5|9004.5|8996.4|8998.4|8991.4|51
1637175600000|2021-11-17 19:00:00|9004.4|8992.4|9004.4|8992.4|9004.5|8992.5|9003.2|8991.2|0
1637175900000|2021-11-17 19:05:00|9004.3|8992.3|9002.5|8990.5|9004.5|8992.5|9002.4|8990.4|0
1637176200000|2021-11-17 19:10:00|9002.4|8990.4|9001.2|8989.2|9002.5|8990.5|9000.2|8988.2|0
1637176500000|2021-11-17 19:15:00|9001.3|8989.3|8998.2|8986.2|9001.6|8989.6|8996.9|8984.9|0
1637176800000|2021-11-17 19:20:00|8998.1|8986.1|8995.3|8983.3|8998.1|8986.1|8994.3|8982.3|0
1637177100000|2021-11-17 19:25:00|8995.2|8983.2|8996.3|8984.3|8997.4|8985.4|8994.2|8982.2|0
1637177400000|2021-11-17 19:30:00|8996.2|8984.2|8995|8983|8998.3|8986.3|8995|8983|0
1637177700000|2021-11-17 19:35:00|8995.1|8983.1|8996.1|8984.1|8998.3|8986.3|8995|8983|2000
1637178000000|2021-11-17 19:40:00|8996.2|8984.2|8997.4|8985.4|8998.4|8986.4|8996.1|8984.1|0
1637178300000|2021-11-17 19:45:00|8997.3|8985.3|9000.5|8988.5|9000.5|8988.5|8997.2|8985.2|0
1637178600000|2021-11-17 19:50:00|9000.4|8988.4|8999.2|8987.2|9001.5|8989.5|8998.1|8986.1|0
1637178900000|2021-11-17 19:55:00|8999.3|8987.3|9000.5|8988.5|9001.5|8989.5|8998.2|8986.2|0
1637179200000|2021-11-17 20:00:00|9000.6|8988.6|8994.8|8982.8|9001.6|8989.6|8994.8|8982.8|0
1637179500000|2021-11-17 20:05:00|8994.3|8982.3|8996.1|8984.1|8996.4|8984.4|8994|8982|0
1637179800000|2021-11-17 20:10:00|8995.2|8983.2|8998.1|8986.1|8998.1|8986.1|8995.1|8983.1|0
1637180100000|2021-11-17 20:15:00|8998.2|8986.2|8999.2|8987.2|9002.6|8990.6|8998.1|8986.1|0
1637180400000|2021-11-17 20:20:00|8999.3|8987.3|9000.6|8988.6|9000.7|8988.7|8999.2|8987.2|0
1637180700000|2021-11-17 20:25:00|9000.7|8988.7|8999.4|8987.4|9001.7|8989.7|8998.9|8986.9|0
1637181000000|2021-11-17 20:30:00|8999.5|8987.5|9000.5|8988.5|9001.4|8989.4|8998.2|8986.2|0
1637181300000|2021-11-17 20:35:00|9000.6|8988.6|9001.5|8989.5|9002.7|8990.7|8999.5|8987.5|0
1637181600000|2021-11-17 20:40:00|9001.6|8989.6|9001.5|8989.5|9001.7|8989.7|8999.2|8987.2|0
1637181900000|2021-11-17 20:45:00|9001.4|8989.4|9000.3|8988.3|9003.6|8991.6|9000|8988|0
1637182200000|2021-11-17 20:50:00|9000.2|8988.2|8999.3|8987.3|9001.3|8989.3|8998.8|8986.8|0
1637182500000|2021-11-17 20:55:00|8999.8|8987.8|8999.1|8987.1|9002.8|8990.8|8998.6|8986.6|0
1637182800000|2021-11-17 21:00:00|9001.3|8989.3|8997.9|8985.9|9001.7|8989.7|8996.9|8984.9|0
1637183100000|2021-11-17 21:05:00|8998.3|8986.3|8993.3|8981.3|8998.9|8986.9|8993.2|8981.2|0
1637183400000|2021-11-17 21:10:00|8993.4|8981.4|8998.5|8986.5|9000.2|8988.2|8993.4|8981.4|0
1637183700000|2021-11-17 21:15:00|8998.6|8986.6|8998.1|8986.1|8999.1|8987.1|8996.3|8984.3|0
1637184000000|2021-11-17 21:20:00|8998.2|8986.2|8997.7|8985.7|9000.2|8988.2|8997.1|8985.1|0
1637184300000|2021-11-17 21:25:00|8997.8|8985.8|8998.1|8986.1|8998.5|8986.5|8997.1|8985.1|0
1637184600000|2021-11-17 21:30:00|8997.7|8985.7|8997.7|8985.7|8998.3|8986.3|8997.7|8985.7|0
1637184900000|2021-11-17 21:35:00|8997.8|8985.8|8999.1|8987.1|8999.4|8987.4|8997.7|8985.7|0
1637185200000|2021-11-17 21:40:00|8999.2|8987.2|8999.1|8987.1|8999.6|8987.6|8998.5|8986.5|0
1637185500000|2021-11-17 21:45:00|8998.9|8986.9|8999.6|8987.6|8999.6|8987.6|8998.9|8986.9|0
1637185800000|2021-11-17 21:50:00|8999.5|8987.5|8998.6|8986.6|8999.5|8987.5|8998.5|8986.5|0
1637186100000|2021-11-17 21:55:00|8999.2|8987.2|8999.2|8987.2|8999.4|8987.4|8998.6|8986.6|0
1637186400000|2021-11-17 22:00:00|8999|8987|8999.2|8987.2|8999.2|8987.2|8999|8987|0
1637186700000|2021-11-17 22:05:00|8999|8987|8999.5|8987.5|8999.5|8987.5|8999|8987|0
1637187000000|2021-11-17 22:10:00|8999.2|8987.2|8998.8|8986.8|8999.5|8987.5|8998.8|8986.8|0
1637187300000|2021-11-17 22:15:00|8999.2|8987.2|8999|8987|8999.5|8987.5|8999|8987|0
1637187600000|2021-11-17 22:20:00|8998.8|8986.8|8998.8|8986.8|8999|8987|8998.8|8986.8|0
1637187900000|2021-11-17 22:25:00|8998.6|8986.6|8999.2|8987.2|8999.2|8987.2|8998.4|8986.4|0
1637188200000|2021-11-17 22:30:00|8999.3|8987.3|8999.2|8987.2|8999.3|8987.3|8999.2|8987.2|0
1637189100000|2021-11-17 22:45:00|8999|8987|8998.8|8986.8|8999|8987|8998.6|8986.6|0
1637189400000|2021-11-17 22:50:00|8999|8987|8999|8987|8999.2|8987.2|8998.8|8986.8|0
1637189700000|2021-11-17 22:55:00|8998.6|8986.6|8998.6|8986.6|8998.8|8986.8|8998.6|8986.6|0
1637190000000|2021-11-17 23:00:00|8999.8|8987.8|9002.4|8990.4|9002.6|8990.6|8999.8|8987.8|0
1637190300000|2021-11-17 23:05:00|9002.6|8990.6|9000.6|8988.6|9002.6|8990.6|9000.6|8988.6|0
1637190600000|2021-11-17 23:10:00|9001.2|8989.2|8998.1|8986.1|9001.2|8989.2|8998.1|8986.1|0
1637190900000|2021-11-17 23:15:00|8998.3|8986.3|9000|8988|9000|8988|8998.1|8986.1|0
1637191200000|2021-11-17 23:20:00|9000.6|8988.6|8999.6|8987.6|9001|8989|8999|8987|0
1637191500000|2021-11-17 23:25:00|8999.5|8987.5|9002.4|8990.4|9002.8|8990.8|8999|8987|0
1637191800000|2021-11-17 23:30:00|9002.6|8990.6|9002.8|8990.8|9003.4|8991.4|9000.6|8988.6|0
1637192100000|2021-11-17 23:35:00|9002.9|8990.9|9003.8|8991.8|9003.8|8991.8|9002.8|8990.8|0
1637192400000|2021-11-17 23:40:00|9003.6|8991.6|9005.3|8993.3|9005.3|8993.3|9002.8|8990.8|0
1637192700000|2021-11-17 23:45:00|9005.2|8993.2|9003.8|8991.8|9005.3|8993.3|9003.8|8991.8|0
1637193000000|2021-11-17 23:50:00|9003.9|8991.9|9004.9|8992.9|9005.3|8993.3|9003.9|8991.9|0
1637193300000|2021-11-17 23:55:00|9005.1|8993.1|9005.7|8993.7|9005.9|8993.9|9004.1|8992.1|0
1637193600000|2021-11-18 00:00:00|9005.3|8993.3|9006.8|8994.8|9007.2|8995.2|9003.9|8991.9|0
1637193900000|2021-11-18 00:05:00|9006.7|8994.7|9006.3|8994.3|9007.8|8995.8|9005.7|8993.7|0
1637194200000|2021-11-18 00:10:00|9005.9|8993.9|9004.3|8992.3|9006.8|8994.8|9003.9|8991.9|0
1637194500000|2021-11-18 00:15:00|9004.5|8992.5|9001.1|8989.1|9004.9|8992.9|8997.2|8985.2|0
1637194800000|2021-11-18 00:20:00|9000.9|8988.9|9001.6|8989.6|9003.2|8991.2|9000.1|8988.1|0
1637195100000|2021-11-18 00:25:00|9002.2|8990.2|9002.2|8990.2|9003.1|8991.1|9001.2|8989.2|0
1637195400000|2021-11-18 00:30:00|9002.1|8990.1|9002.1|8990.1|9003.2|8991.2|9000.2|8988.2|0
1637195700000|2021-11-18 00:35:00|9001.8|8989.8|9005.1|8993.1|9005.1|8993.1|9001.1|8989.1|0
1637196000000|2021-11-18 00:40:00|9005|8993|9001.6|8989.6|9005.1|8993.1|9001.1|8989.1|0
1637196300000|2021-11-18 00:45:00|9001.8|8989.8|9004.2|8992.2|9006.2|8994.2|9001.8|8989.8|0
1637196600000|2021-11-18 00:50:00|9004.1|8992.1|9005.1|8993.1|9005.1|8993.1|9002.2|8990.2|0
1637196900000|2021-11-18 00:55:00|9004.7|8992.7|9004.1|8992.1|9005.1|8993.1|9004.1|8992.1|0
1637197200000|2021-11-18 01:00:00|9004.5|8992.5|9002.1|8990.1|9005.1|8993.1|9002.1|8990.1|0
1637197500000|2021-11-18 01:05:00|9002.2|8990.2|9003.1|8991.1|9003.1|8991.1|9001.1|8989.1|0
1637197800000|2021-11-18 01:10:00|9002.9|8990.9|9001.1|8989.1|9004.1|8992.1|9001.1|8989.1|0
1637198100000|2021-11-18 01:15:00|9000.7|8988.7|9000.1|8988.1|9000.7|8988.7|8998.1|8986.1|0
1637198400000|2021-11-18 01:20:00|9000.2|8988.2|8998.2|8986.2|9002.1|8990.1|8998.2|8986.2|0
1637198700000|2021-11-18 01:25:00|8998.1|8986.1|9000.2|8988.2|9001.2|8989.2|8998.1|8986.1|0
1637199000000|2021-11-18 01:30:00|9000|8988|9000.2|8988.2|9000.2|8988.2|8997.3|8985.3|0
1637199300000|2021-11-18 01:35:00|8999.8|8987.8|8998.7|8986.7|9000.3|8988.3|8998.3|8986.3|0
1637199600000|2021-11-18 01:40:00|8998.9|8986.9|8997.3|8985.3|9000.3|8988.3|8996.3|8984.3|0
1637199900000|2021-11-18 01:45:00|8996.9|8984.9|8997.2|8985.2|8999.3|8987.3|8995.3|8983.3|0
1637200200000|2021-11-18 01:50:00|8997|8985|8996.2|8984.2|8998.2|8986.2|8994.2|8982.2|0
1637200500000|2021-11-18 01:55:00|8997.2|8985.2|8996.2|8984.2|8998.2|8986.2|8996.2|8984.2|0
1637200800000|2021-11-18 02:00:00|8996.6|8984.6|8998.2|8986.2|8999.2|8987.2|8995.7|8983.7|0
1637201100000|2021-11-18 02:05:00|8998.3|8986.3|8993.4|8981.4|8999.2|8987.2|8993.4|8981.4|0
1637201400000|2021-11-18 02:10:00|8993.2|8981.2|8993.1|8981.1|8994.4|8982.4|8991.7|8979.7|0
1637201700000|2021-11-18 02:15:00|8992.1|8980.1|8993|8981|8993.1|8981.1|8991|8979|0
1637202000000|2021-11-18 02:20:00|8992.7|8980.7|8993|8981|8993.1|8981.1|8992|8980|0
1637202300000|2021-11-18 02:25:00|8992.7|8980.7|8995.2|8983.2|8996.1|8984.1|8992.1|8980.1|0
1637202600000|2021-11-18 02:30:00|8996.1|8984.1|8995.4|8983.4|8997.7|8985.7|8995.2|8983.2|0
1637202900000|2021-11-18 02:35:00|8995.8|8983.8|8998.5|8986.5|8999.4|8987.4|8995.4|8983.4|0
1637203200000|2021-11-18 02:40:00|8998.4|8986.4|8996.5|8984.5|8998.5|8986.5|8996.4|8984.4|0
1637203500000|2021-11-18 02:45:00|8996.4|8984.4|8996.4|8984.4|8997.4|8985.4|8996.4|8984.4|0
1637203800000|2021-11-18 02:50:00|8996.5|8984.5|8995.4|8983.4|8996.5|8984.5|8995.4|8983.4|0
1637204100000|2021-11-18 02:55:00|8994.4|8982.4|8994.4|8982.4|8994.4|8982.4|8993.4|8981.4|0
1637204400000|2021-11-18 03:00:00|8994|8982|8994.4|8982.4|8994.4|8982.4|8992.4|8980.4|0
1637204700000|2021-11-18 03:05:00|8994.2|8982.2|8994.4|8982.4|8995.4|8983.4|8993.9|8981.9|0
1637205000000|2021-11-18 03:10:00|8993.4|8981.4|8993.4|8981.4|8994.4|8982.4|8993.4|8981.4|0
1637205300000|2021-11-18 03:15:00|8994.4|8982.4|8993.4|8981.4|8994.4|8982.4|8993.4|8981.4|0
1637205600000|2021-11-18 03:20:00|8993.3|8981.3|8993.4|8981.4|8995.3|8983.3|8993.3|8981.3|0
1637205900000|2021-11-18 03:25:00|8993.7|8981.7|8995.3|8983.3|8995.4|8983.4|8993.7|8981.7|0
1637206200000|2021-11-18 03:30:00|8995|8983|8994.3|8982.3|8996.3|8984.3|8994.3|8982.3|0
1637206500000|2021-11-18 03:35:00|8994.4|8982.4|8995.4|8983.4|8996.4|8984.4|8994.4|8982.4|0
1637206800000|2021-11-18 03:40:00|8995.3|8983.3|8996.4|8984.4|8996.4|8984.4|8994.4|8982.4|0
1637207100000|2021-11-18 03:45:00|8996|8984|8998.4|8986.4|8998.4|8986.4|8995.4|8983.4|0
1637207400000|2021-11-18 03:50:00|8998.2|8986.2|8997.4|8985.4|8998.4|8986.4|8997.4|8985.4|0
1637207700000|2021-11-18 03:55:00|8997.8|8985.8|8996.4|8984.4|8998.4|8986.4|8996.4|8984.4|0
1637208000000|2021-11-18 04:00:00|8996.8|8984.8|8997.4|8985.4|8997.4|8985.4|8996.4|8984.4|0
1637208300000|2021-11-18 04:05:00|8997.6|8985.6|8997.4|8985.4|8997.8|8985.8|8997.4|8985.4|0
1637208600000|2021-11-18 04:10:00|8998.4|8986.4|8997.3|8985.3|8998.4|8986.4|8997.3|8985.3|0
1637208900000|2021-11-18 04:15:00|8997.4|8985.4|8999.4|8987.4|8999.4|8987.4|8997.3|8985.3|0
1637209200000|2021-11-18 04:20:00|8999.3|8987.3|8999.4|8987.4|8999.4|8987.4|8998.4|8986.4|0
1637209500000|2021-11-18 04:25:00|8999.3|8987.3|8999.4|8987.4|8999.4|8987.4|8999.3|8987.3|0
1637209800000|2021-11-18 04:30:00|8999.3|8987.3|8999.4|8987.4|8999.4|8987.4|8998.4|8986.4|0
1637210100000|2021-11-18 04:35:00|8999.3|8987.3|9000.3|8988.3|9000.3|8988.3|8999.3|8987.3|0
1637210400000|2021-11-18 04:40:00|9001.1|8989.1|9000.1|8988.1|9001.1|8989.1|9000.1|8988.1|0
1637210700000|2021-11-18 04:45:00|9000.2|8988.2|9000.2|8988.2|9000.2|8988.2|9000.2|8988.2|0
1637211000000|2021-11-18 04:50:00|9000.6|8988.6|9001.2|8989.2|9001.2|8989.2|9000.2|8988.2|0
1637211300000|2021-11-18 04:55:00|9000.8|8988.8|9001.2|8989.2|9002.2|8990.2|9000.2|8988.2|0
1637211600000|2021-11-18 05:00:00|9001.3|8989.3|9005.3|8993.3|9005.3|8993.3|9001.3|8989.3|0
1637211900000|2021-11-18 05:05:00|9005.1|8993.1|9008.1|8996.1|9009.2|8997.2|9004.2|8992.2|0
1637212200000|2021-11-18 05:10:00|9008|8996|9007.2|8995.2|9008|8996|9005.2|8993.2|0
1637212500000|2021-11-18 05:15:00|9007.4|8995.4|9005.2|8993.2|9008.2|8996.2|9004.2|8992.2|0
1637212800000|2021-11-18 05:20:00|9005.3|8993.3|9004.3|8992.3|9006.2|8994.2|9004.3|8992.3|0
1637213100000|2021-11-18 05:25:00|9004.6|8992.6|9004.3|8992.3|9005.3|8993.3|9004.3|8992.3|0
1637213400000|2021-11-18 05:30:00|9004.7|8992.7|9006.3|8994.3|9006.3|8994.3|9004.3|8992.3|0
1637213700000|2021-11-18 05:35:00|9006.7|8994.7|9006.3|8994.3|9007.3|8995.3|9005.3|8993.3|0
1637214000000|2021-11-18 05:40:00|9006.7|8994.7|9005.3|8993.3|9007.3|8995.3|9005.3|8993.3|0
1637214300000|2021-11-18 05:45:00|9004.9|8992.9|9004.3|8992.3|9005.3|8993.3|9003.3|8991.3|0
1637214600000|2021-11-18 05:50:00|9004.5|8992.5|9002.4|8990.4|9004.8|8992.8|9002.4|8990.4|0
1637214900000|2021-11-18 05:55:00|9002.2|8990.2|9002.4|8990.4|9003.4|8991.4|9001.4|8989.4|0
1637215200000|2021-11-18 06:00:00|9002.2|8990.2|9002.4|8990.4|9003.4|8991.4|9001.4|8989.4|0
1637215500000|2021-11-18 06:05:00|9002.3|8990.3|9001.5|8989.5|9002.5|8990.5|9000.5|8988.5|0
1637215800000|2021-11-18 06:10:00|9001.4|8989.4|9001.4|8989.4|9002.4|8990.4|9000.9|8988.9|0
1637216100000|2021-11-18 06:15:00|9001.8|8989.8|9003.4|8991.4|9003.4|8991.4|9001.8|8989.8|0
1637216400000|2021-11-18 06:20:00|9003.2|8991.2|9002.4|8990.4|9003.4|8991.4|9002.4|8990.4|0
1637216700000|2021-11-18 06:25:00|9002.5|8990.5|9003.5|8991.5|9003.5|8991.5|9002.4|8990.4|0
1637217000000|2021-11-18 06:30:00|9003.3|8991.3|9001.5|8989.5|9003.5|8991.5|9001.5|8989.5|0
1637217300000|2021-11-18 06:35:00|9001.6|8989.6|9001.6|8989.6|9002.5|8990.5|9001.5|8989.5|0
1637217600000|2021-11-18 06:40:00|9001.9|8989.9|9002.6|8990.6|9002.6|8990.6|9001.9|8989.9|0
1637217900000|2021-11-18 06:45:00|9002.5|8990.5|9001.5|8989.5|9002.5|8990.5|9001.5|8989.5|0
1637218200000|2021-11-18 06:50:00|9001.3|8989.3|9001.4|8989.4|9001.5|8989.5|9000.5|8988.5|0
1637218500000|2021-11-18 06:55:00|9001.5|8989.5|9001.6|8989.6|9002|8990|9000.6|8988.6|0
1637218800000|2021-11-18 07:00:00|9001.9|8989.9|8998.4|8993.4|9002.8|8997.4|8995.9|8989|23
1637219100000|2021-11-18 07:05:00|8997.9|8992.9|8999.9|8994.9|9001.4|8996.4|8997.4|8992.4|7
1637219400000|2021-11-18 07:10:00|9000.4|8995.4|9002.4|8997.4|9003.4|8998.4|9000.4|8995.4|28
1637219700000|2021-11-18 07:15:00|9002.9|8997.9|8998.9|8993.9|9002.9|8997.9|8997.9|8992.9|14
1637220000000|2021-11-18 07:20:00|8998.4|8993.4|8999.9|8994.9|8999.9|8994.9|8997.4|8992.4|1
1637220300000|2021-11-18 07:25:00|8999.4|8994.4|8999.4|8994.4|9001.4|8996.4|8998.9|8993.9|2
1637220600000|2021-11-18 07:30:00|8998.9|8993.9|8997.4|8992.4|9001.4|8996.4|8997.4|8992.4|4
1637220900000|2021-11-18 07:35:00|8997.9|8992.9|8996.4|8991.4|8999.4|8994.4|8996.4|8991.4|9
1637221200000|2021-11-18 07:40:00|8995.9|8990.9|8999.4|8994.4|8999.4|8994.4|8995.4|8990.4|1
1637221500000|2021-11-18 07:45:00|8998.9|8993.9|8998.4|8993.4|8999.4|8994.4|8996.9|8991.9|3
1637221800000|2021-11-18 07:50:00|8997.9|8992.9|8995.9|8990.9|8998.4|8993.4|8995.9|8990.9|5
1637222100000|2021-11-18 07:55:00|8995.4|8990.4|8991.4|8986.4|8997.4|8992.4|8990.9|8985.9|36
1637222400000|2021-11-18 08:00:00|8993.4|8988.4|8960.4|8955.4|8993.4|8988.4|8959.9|8954.9|519
1637222700000|2021-11-18 08:05:00|8959.9|8954.9|8975.4|8970.4|8982.9|8977.9|8958.4|8953.4|201
1637223000000|2021-11-18 08:10:00|8974.9|8969.9|8979.4|8974.4|8980.9|8975.9|8968.4|8963.4|165
1637223300000|2021-11-18 08:15:00|8979.9|8974.9|8989.4|8984.4|8989.4|8984.4|8975.9|8970.9|142
1637223600000|2021-11-18 08:20:00|8989.9|8984.9|8998.9|8993.9|9000.9|8995.9|8987.9|8982.9|146
1637223900000|2021-11-18 08:25:00|8998.4|8993.4|8996.4|8991.4|9005.9|9000.9|8996.4|8991.4|100
1637224200000|2021-11-18 08:30:00|8995.9|8990.9|8989.4|8984.4|8997.4|8992.4|8983.9|8978.9|443
1637224500000|2021-11-18 08:35:00|8988.9|8983.9|8993.4|8988.4|8995.4|8990.4|8986.9|8981.9|38
1637224800000|2021-11-18 08:40:00|8995.1|8990.1|8972.6|8967.6|8995.6|8990.6|8972.1|8967.1|137
1637225100000|2021-11-18 08:45:00|8971.6|8966.6|8985.1|8980.1|8986.6|8981.6|8971.6|8966.6|113
1637225400000|2021-11-18 08:50:00|8985.6|8980.6|8991.1|8986.1|8994.6|8989.6|8985.1|8980.1|135
1637225700000|2021-11-18 08:55:00|8991.6|8986.6|8991.1|8986.1|8994.1|8989.1|8986.1|8981.1|31
1637226000000|2021-11-18 09:00:00|8991.6|8986.6|9000.6|8995.6|9002.6|8997.6|8991.1|8986.1|68
1637226300000|2021-11-18 09:05:00|9001.1|8996.1|8996.1|8991.1|9002.1|8997.1|8993.1|8988.1|22
1637226600000|2021-11-18 09:10:00|8996.6|8991.6|8996.1|8991.1|8998.6|8993.6|8994.6|8989.6|18
1637226900000|2021-11-18 09:15:00|8995.6|8990.6|8996.1|8991.1|8997.6|8992.6|8993.1|8988.1|171
1637227200000|2021-11-18 09:20:00|8996.6|8991.6|9008.1|9003.1|9008.1|9003.1|8995.1|8990.1|126
1637227500000|2021-11-18 09:25:00|9007.6|9002.6|8999.1|8994.1|9008.1|9003.1|8999.1|8994.1|104
1637227800000|2021-11-18 09:30:00|8999.6|8994.6|8997.1|8992.1|8999.6|8994.6|8996.6|8991.6|78
1637228100000|2021-11-18 09:35:00|8997.6|8992.6|8998.1|8993.1|9003.1|8998.1|8996.6|8991.6|521
1637228400000|2021-11-18 09:40:00|8998.6|8993.6|9003.6|8998.6|9005.1|9000.1|8997.1|8992.1|49
1637228700000|2021-11-18 09:45:00|9004.1|8999.1|9004.1|8999.1|9005.6|9000.6|9000.1|8995.1|62
1637229000000|2021-11-18 09:50:00|9004.6|8999.6|9013.1|9008.1|9013.1|9008.1|9004.1|8999.1|81
1637229300000|2021-11-18 09:55:00|9012.6|9007.6|9013.1|9008.1|9015.1|9010.1|9011.1|9006.1|78
1637229600000|2021-11-18 10:00:00|9012.6|9007.6|9013.1|9008.1|9015.6|9010.6|9011.1|9006.1|34
1637229900000|2021-11-18 10:05:00|9012.6|9007.6|9008.1|9003.1|9013.1|9008.1|9006.1|9001.1|35
1637230200000|2021-11-18 10:10:00|9007.6|9002.6|9003.6|8998.6|9011.1|9006.1|9003.6|8998.6|112
1637230500000|2021-11-18 10:15:00|9004.1|8999.1|9000.6|8995.6|9005.1|9000.1|8999.1|8994.1|92
1637230800000|2021-11-18 10:20:00|9001.1|8996.1|9003.1|8998.1|9006.1|9001.1|9000.1|8995.1|52
1637231100000|2021-11-18 10:25:00|9002.6|8997.6|9004.6|8999.6|9005.6|9000.6|9002.1|8997.1|100
1637231400000|2021-11-18 10:30:00|9004.1|8999.1|9001.1|8996.1|9004.1|8999.1|8997.6|8992.6|140
1637231700000|2021-11-18 10:35:00|9001.6|8996.6|8998.6|8993.6|9001.6|8996.6|8993.1|8988.1|55
1637232000000|2021-11-18 10:40:00|8998.1|8993.1|8993.6|8988.6|8998.1|8993.1|8993.1|8988.1|35
1637232300000|2021-11-18 10:45:00|8994.1|8989.1|8997.9|8992.9|8999.9|8994.9|8991.1|8986.1|78
1637232600000|2021-11-18 10:50:00|8997.4|8992.4|8996.9|8991.9|8997.4|8992.4|8993.4|8988.4|18
1637232900000|2021-11-18 10:55:00|8997.4|8992.4|8998.9|8993.9|8999.4|8994.4|8992.9|8987.9|37
1637233200000|2021-11-18 11:00:00|8998.4|8993.4|8995.4|8990.4|8999.9|8994.9|8994.4|8989.4|113
1637233500000|2021-11-18 11:05:00|8995.9|8990.9|8997.9|8992.9|8998.4|8993.4|8992.4|8987.4|24
1637233800000|2021-11-18 11:10:00|8997.4|8992.4|8998.9|8993.9|9001.9|8996.9|8996.9|8991.9|39
1637234100000|2021-11-18 11:15:00|8998.4|8993.4|8993.4|8988.4|8998.4|8993.4|8992.4|8987.4|37
1637234400000|2021-11-18 11:20:00|8993.9|8988.9|8990.9|8985.9|8995.9|8990.9|8990.9|8985.9|20
1637234700000|2021-11-18 11:25:00|8991.4|8986.4|8993.4|8988.4|8996.4|8991.4|8991.4|8986.4|15
1637235000000|2021-11-18 11:30:00|8994.4|8989.4|8994.9|8989.9|8996.4|8991.4|8993.4|8988.4|23
1637235300000|2021-11-18 11:35:00|8995.4|8990.4|8994.9|8989.9|8995.4|8990.4|8990.9|8985.9|552
1637235600000|2021-11-18 11:40:00|8994.4|8989.4|8988.9|8983.9|8996.9|8991.9|8987.4|8982.4|45
1637235900000|2021-11-18 11:45:00|8988.4|8983.4|8985.4|8980.4|8989.9|8984.9|8984.4|8979.4|16
1637236200000|2021-11-18 11:50:00|8984.9|8979.9|8984.9|8979.9|8987.9|8982.9|8984.4|8979.4|16
1637236500000|2021-11-18 11:55:00|8984.4|8979.4|8986.9|8981.9|8987.4|8982.4|8981.4|8976.4|18
1637236800000|2021-11-18 12:00:00|8987.4|8982.4|8984.9|8979.9|8990.4|8985.4|8983.9|8978.9|24
1637237100000|2021-11-18 12:05:00|8984.4|8979.4|8982.9|8977.9|8984.4|8979.4|8980.4|8975.4|18
1637237400000|2021-11-18 12:10:00|8982.4|8977.4|8982.9|8977.9|8984.9|8979.9|8981.4|8976.4|12
1637237700000|2021-11-18 12:15:00|8983.4|8978.4|8989.9|8984.9|8990.4|8985.4|8981.9|8976.9|51
1637238000000|2021-11-18 12:20:00|8990.4|8985.4|8991.9|8986.9|8992.4|8987.4|8986.4|8981.4|12
1637238300000|2021-11-18 12:25:00|8991.4|8986.4|8994.9|8989.9|8995.4|8990.4|8990.9|8985.9|19
1637238600000|2021-11-18 12:30:00|8995.4|8990.4|8993.9|8988.9|8996.9|8991.9|8992.4|8987.4|24
1637238900000|2021-11-18 12:35:00|8993.4|8988.4|8985.9|8980.9|8993.9|8988.9|8985.9|8980.9|238
1637239200000|2021-11-18 12:40:00|8985.8|8980.8|8983.3|8978.3|8987.8|8982.8|8979.8|8974.8|25
1637239500000|2021-11-18 12:45:00|8983.8|8978.8|8976.8|8971.8|8983.8|8978.8|8973.8|8968.8|21
1637239800000|2021-11-18 12:50:00|8976.3|8971.3|8975.3|8970.3|8977.8|8972.8|8972.8|8967.8|16
1637240100000|2021-11-18 12:55:00|8975.8|8970.8|8972.8|8967.8|8977.3|8972.3|8971.8|8966.8|60
1637240400000|2021-11-18 13:00:00|8973.3|8968.3|8963.3|8958.3|8973.8|8968.8|8962.8|8957.8|29
1637240700000|2021-11-18 13:05:00|8962.8|8957.8|8963.8|8958.8|8963.8|8958.8|8960.3|8955.3|20
1637241000000|2021-11-18 13:10:00|8964.3|8959.3|8963.3|8958.3|8966.8|8961.8|8962.3|8957.3|93
1637241300000|2021-11-18 13:15:00|8962.3|8957.3|8953.3|8948.3|8963.3|8958.3|8953.3|8948.3|25
1637241600000|2021-11-18 13:20:00|8953.8|8948.8|8948.8|8943.8|8956.8|8951.8|8948.3|8943.3|23
1637241900000|2021-11-18 13:25:00|8949.3|8944.3|8941.8|8936.8|8949.8|8944.8|8941.3|8936.3|40
1637242200000|2021-11-18 13:30:00|8943.8|8938.8|8932.3|8927.3|8944.8|8939.8|8930.8|8925.8|20
1637242500000|2021-11-18 13:35:00|8930.8|8925.8|8926.8|8921.8|8932.8|8927.8|8924.8|8919.8|55
1637242800000|2021-11-18 13:40:00|8927.3|8922.3|8927.8|8922.8|8932.8|8927.8|8921.8|8916.8|35
1637243100000|2021-11-18 13:45:00|8928.3|8923.3|8925.8|8920.8|8934.8|8929.8|8925.3|8920.3|22
1637243400000|2021-11-18 13:50:00|8926.3|8921.3|8919.8|8914.8|8929.3|8924.3|8918.8|8913.8|20
1637243700000|2021-11-18 13:55:00|8919.3|8914.3|8921.8|8916.8|8922.8|8917.8|8913.8|8908.8|58
1637244000000|2021-11-18 14:00:00|8922.3|8917.3|8916.8|8911.8|8928.3|8923.3|8915.8|8910.8|22
1637244300000|2021-11-18 14:05:00|8917.3|8912.3|8919.8|8914.8|8920.8|8915.8|8912.3|8907.3|11
1637244600000|2021-11-18 14:10:00|8919.3|8914.3|8928.3|8923.3|8928.8|8923.8|8918.8|8913.8|17
1637244900000|2021-11-18 14:15:00|8927.8|8922.8|8930.8|8925.8|8930.8|8925.8|8924.8|8919.8|12
1637245200000|2021-11-18 14:20:00|8930.3|8925.3|8928.8|8923.8|8933.3|8928.3|8927.3|8922.3|50
1637245500000|2021-11-18 14:25:00|8929.3|8924.3|8928.8|8923.8|8930.8|8925.8|8927.8|8922.8|32
1637245800000|2021-11-18 14:30:00|8927.8|8922.8|8929.8|8924.8|8935.8|8930.8|8927.8|8922.8|38
1637246100000|2021-11-18 14:35:00|8930.3|8925.3|8933.3|8928.3|8936.8|8931.8|8927.8|8922.8|36
1637246400000|2021-11-18 14:40:00|8932.8|8927.8|8928.8|8923.8|8938.8|8933.8|8924.3|8919.3|36
1637246700000|2021-11-18 14:45:00|8928.3|8923.3|8917.3|8912.3|8930.3|8925.3|8916.8|8911.8|275
1637247000000|2021-11-18 14:50:00|8917.8|8912.8|8912.8|8907.8|8918.3|8913.3|8908.8|8903.8|46
1637247300000|2021-11-18 14:55:00|8912.3|8907.3|8914.8|8909.8|8914.8|8909.8|8910.8|8905.8|104
1637247600000|2021-11-18 15:00:00|8913.8|8908.8|8910.8|8905.8|8914.8|8909.8|8910.8|8905.8|74
1637247900000|2021-11-18 15:05:00|8911.3|8906.3|8907.3|8902.3|8913.8|8908.8|8905.8|8900.8|82
1637248200000|2021-11-18 15:10:00|8906.3|8901.3|8898.3|8893.3|8906.8|8901.8|8896.8|8891.8|161
1637248500000|2021-11-18 15:15:00|8897.8|8892.8|8891.8|8886.8|8897.8|8892.8|8891.3|8886.3|281
1637248800000|2021-11-18 15:20:00|8891.3|8886.3|8894.8|8889.8|8896.8|8891.8|8887.8|8882.8|79
1637249100000|2021-11-18 15:25:00|8895.3|8890.3|8895.8|8890.8|8898.3|8893.3|8893.8|8888.8|90
1637249400000|2021-11-18 15:30:00|8896.3|8891.3|8895.8|8890.8|8900.8|8895.8|8889.8|8884.8|61
1637249700000|2021-11-18 15:35:00|8896.3|8891.3|8896.3|8891.3|8897.8|8892.8|8892.8|8887.8|160
1637250000000|2021-11-18 15:40:00|8897.3|8892.3|8892.8|8887.8|8900.3|8895.3|8892.8|8887.8|31
1637250300000|2021-11-18 15:45:00|8893.3|8888.3|8900.3|8895.3|8903.3|8898.3|8893.3|8888.3|46
1637250600000|2021-11-18 15:50:00|8901.8|8896.8|8897.8|8892.8|8905.8|8900.8|8895.8|8890.8|56
1637250900000|2021-11-18 15:55:00|8897.3|8892.3|8899.8|8894.8|8900.3|8895.3|8895.8|8890.8|79
1637251200000|2021-11-18 16:00:00|8900.3|8895.3|8897.3|8892.3|8903.8|8898.8|8897.3|8892.3|53
1637251500000|2021-11-18 16:05:00|8898.3|8893.3|8907.8|8902.8|8910.3|8905.3|8898.3|8893.3|66
1637251800000|2021-11-18 16:10:00|8907.3|8902.3|8903.3|8898.3|8907.8|8902.8|8903.3|8898.3|88
1637252100000|2021-11-18 16:15:00|8904.3|8899.3|8905.8|8900.8|8908.3|8903.3|8902.3|8897.3|339
1637252400000|2021-11-18 16:20:00|8906.3|8901.3|8907.8|8902.8|8908.8|8903.8|8904.3|8899.3|561
1637252700000|2021-11-18 16:25:00|8908.3|8903.3|8902.8|8897.8|8910.8|8905.8|8902.3|8897.3|144
1637253000000|2021-11-18 16:30:00|8902.5|8895.5|8904.5|8897.5|8910.5|8903.5|8900.5|8893.5|201
1637253300000|2021-11-18 16:35:00|8906.5|8899.5|8912.5|8906.5|8916.5|8908.5|8906.5|8899.5|150
1637253600000|2021-11-18 16:40:00|8913.5|8907.5|8921.5|8914.5|8921.5|8915.5|8913.5|8907.5|35
1637253900000|2021-11-18 16:45:00|8920.5|8915.5|8916.5|8909.5|8920.5|8915.5|8914.5|8908.5|114
1637254200000|2021-11-18 16:50:00|8917.5|8910.5|8918.5|8912.5|8921.5|8915.5|8917.5|8910.5|120
1637254500000|2021-11-18 16:55:00|8917.5|8911.5|8916.5|8910.5|8919.5|8913.5|8916.5|8910.5|45
1637254800000|2021-11-18 17:00:00|8917.5|8911.5|8921.5|8915.5|8923.5|8916.5|8917.5|8911.5|62
1637255100000|2021-11-18 17:05:00|8922.5|8914.5|8923.5|8917.5|8925.5|8918.5|8922.5|8914.5|4421
1637255400000|2021-11-18 17:10:00|8925.5|8918.5|8922.5|8916.5|8926.5|8919.5|8922.5|8916.5|14
1637255700000|2021-11-18 17:15:00|8923.5|8917.5|8925.5|8917.5|8925.5|8919.5|8922.5|8916.5|6
1637256000000|2021-11-18 17:20:00|8926.5|8918.5|8926.5|8920.5|8927.5|8921.5|8923.5|8917.5|51
1637256300000|2021-11-18 17:25:00|8927.5|8919.5|8925.5|8918.5|8927.5|8921.5|8924.5|8917.5|9
1637256600000|2021-11-18 17:30:00|8926.5|8919.5|8923.5|8917.5|8926.5|8919.5|8923.5|8917.5|3
1637256900000|2021-11-18 17:35:00|8924.5|8916.5|8920.5|8913.5|8924.5|8916.5|8919.5|8913.5|17
1637257200000|2021-11-18 17:40:00|8919.5|8914.5|8923.5|8916.5|8923.5|8916.5|8919.5|8912.5|7
1637257500000|2021-11-18 17:45:00|8922.5|8917.5|8918.5|8912.5|8922.5|8917.5|8918.5|8912.5|13
1637257800000|2021-11-18 17:50:00|8919.5|8911.5|8916.5|8910.5|8919.5|8912.5|8915.5|8908.5|33
1637258100000|2021-11-18 17:55:00|8915.5|8909.5|8915.5|8908.5|8916.5|8909.5|8914.5|8908.5|28
1637258400000|2021-11-18 18:00:00|8914.5|8909.5|8916.5|8910.5|8919.5|8913.5|8914.5|8909.5|14
1637258700000|2021-11-18 18:05:00|8917.5|8911.5|8917.5|8910.5|8921.5|8914.5|8917.5|8910.5|43
1637259000000|2021-11-18 18:10:00|8918.5|8911.5|8920.5|8914.5|8921.5|8914.5|8917.5|8910.5|3
1637259300000|2021-11-18 18:15:00|8919.5|8912.5|8917.5|8911.5|8919.5|8913.5|8917.5|8909.5|57
1637259600000|2021-11-18 18:20:00|8916.5|8909.5|8912.5|8906.5|8918.5|8910.5|8912.5|8906.5|48
1637259900000|2021-11-18 18:25:00|8913.5|8907.5|8913.5|8906.5|8914.5|8908.5|8911.5|8903.5|34
1637260200000|2021-11-18 18:30:00|8914.5|8907.5|8913.5|8905.5|8914.5|8908.5|8913.5|8905.5|7
1637260500000|2021-11-18 18:35:00|8914.5|8906.5|8915.5|8908.5|8915.5|8908.5|8914.5|8905.5|3
1637260800000|2021-11-18 18:40:00|8914.5|8909.5|8916.5|8908.5|8916.5|8910.5|8914.5|8908.5|51
1637261100000|2021-11-18 18:45:00|8917.5|8910.5|8917.5|8910.5|8917.5|8911.5|8916.5|8908.5|4
1637261400000|2021-11-18 18:50:00|8916.5|8909.5|8910.5|8903.5|8917.5|8911.5|8909.5|8903.5|27
1637261700000|2021-11-18 18:55:00|8911.5|8905.5|8916.6|8904.6|8916.6|8909.5|8911.5|8904.6|28
1637262000000|2021-11-18 19:00:00|8916.5|8904.5|8915.3|8903.3|8916.6|8904.6|8912|8900|0
1637262300000|2021-11-18 19:05:00|8915.4|8903.4|8915.6|8903.6|8917.6|8905.6|8914.5|8902.5|0
1637262600000|2021-11-18 19:10:00|8915.5|8903.5|8914.6|8902.6|8916.1|8904.1|8913.5|8901.5|0
1637262900000|2021-11-18 19:15:00|8915.5|8903.5|8913.3|8901.3|8915.6|8903.6|8913.3|8901.3|0
1637263200000|2021-11-18 19:20:00|8913.2|8901.2|8911.1|8899.1|8913.3|8901.3|8911.1|8899.1|0
1637263500000|2021-11-18 19:25:00|8911.2|8899.2|8910.1|8898.1|8911.3|8899.3|8908.8|8896.8|0
1637263800000|2021-11-18 19:30:00|8910|8898|8912|8900|8912|8900|8907.5|8895.5|247
1637264100000|2021-11-18 19:35:00|8912.1|8900.1|8913|8901|8913.2|8901.2|8910.9|8898.9|0
1637264400000|2021-11-18 19:40:00|8913.1|8901.1|8913.1|8901.1|8914.2|8902.2|8912|8900|0
1637264700000|2021-11-18 19:45:00|8913.2|8901.2|8916.3|8904.3|8916.5|8904.5|8913.2|8901.2|0
1637265000000|2021-11-18 19:50:00|8916.2|8904.2|8918.3|8906.3|8918.5|8906.5|8915.3|8903.3|0
1637265300000|2021-11-18 19:55:00|8917.5|8905.5|8918.4|8906.4|8919.5|8907.5|8917.1|8905.1|0
1637265600000|2021-11-18 20:00:00|8918.5|8906.5|8915.9|8903.9|8918.9|8906.9|8915.5|8903.5|0
1637265900000|2021-11-18 20:05:00|8916.8|8904.8|8919.1|8907.1|8919.1|8907.1|8915.7|8903.7|0
1637266200000|2021-11-18 20:10:00|8919|8907|8918|8906|8919.3|8907.3|8916.8|8904.8|0
1637266500000|2021-11-18 20:15:00|8918.1|8906.1|8916.2|8904.2|8919.1|8907.1|8916|8904|0
1637266800000|2021-11-18 20:20:00|8917.1|8905.1|8917.2|8905.2|8918.4|8906.4|8916|8904|0
1637267100000|2021-11-18 20:25:00|8917.3|8905.3|8919.5|8907.5|8919.5|8907.5|8917.3|8905.3|0
1637267400000|2021-11-18 20:30:00|8919.4|8907.4|8917.4|8905.4|8919.5|8907.5|8916.3|8904.3|0
1637267700000|2021-11-18 20:35:00|8917.8|8905.8|8917.3|8905.3|8919.5|8907.5|8917.2|8905.2|0
1637268000000|2021-11-18 20:40:00|8917.2|8905.2|8917.5|8905.5|8919.6|8907.6|8917.1|8905.1|0
1637268300000|2021-11-18 20:45:00|8917.4|8905.4|8918.8|8906.8|8921.3|8909.3|8917.4|8905.4|0
1637268600000|2021-11-18 20:50:00|8918.7|8906.7|8917.9|8905.9|8920.9|8908.9|8917.7|8905.7|0
1637268900000|2021-11-18 20:55:00|8917.8|8905.8|8923.1|8911.1|8923.1|8911.1|8917.8|8905.8|0
1637269200000|2021-11-18 21:00:00|8923.2|8911.2|8923|8911|8927.6|8915.6|8921.9|8909.9|0
1637269500000|2021-11-18 21:05:00|8922.6|8910.6|8923.4|8911.4|8926.3|8914.3|8922.6|8910.6|0
1637269800000|2021-11-18 21:10:00|8923|8911|8917.3|8905.3|8923.4|8911.4|8916.3|8904.3|0
1637270100000|2021-11-18 21:15:00|8917.4|8905.4|8922|8910|8922|8910|8917.4|8905.4|0
1637270400000|2021-11-18 21:20:00|8921.6|8909.6|8922.6|8910.6|8922.6|8910.6|8921.6|8909.6|0
1637270700000|2021-11-18 21:25:00|8922.8|8910.8|8924.4|8912.4|8924.4|8912.4|8922.8|8910.8|0
1637271000000|2021-11-18 21:30:00|8923.8|8911.8|8924.8|8912.8|8924.8|8912.8|8923.8|8911.8|0
1637271300000|2021-11-18 21:35:00|8924.6|8912.6|8926.3|8914.3|8926.3|8914.3|8924.4|8912.4|0
1637271600000|2021-11-18 21:40:00|8926.2|8914.2|8925.8|8913.8|8926.3|8914.3|8925.8|8913.8|0
1637271900000|2021-11-18 21:45:00|8925.9|8913.9|8927.5|8915.5|8927.7|8915.7|8925.8|8913.8|0
1637272200000|2021-11-18 21:50:00|8927.4|8915.4|8929.9|8917.9|8930.7|8918.7|8927.1|8915.1|0
1637272500000|2021-11-18 21:55:00|8930.3|8918.3|8928.1|8916.1|8930.7|8918.7|8927.4|8915.4|0
1637272800000|2021-11-18 22:00:00|8928.5|8916.5|8928.6|8916.6|8928.6|8916.6|8928.5|8916.5|0
1637273100000|2021-11-18 22:05:00|8927.9|8915.9|8927.7|8915.7|8928.1|8916.1|8927.7|8915.7|0
1637273400000|2021-11-18 22:10:00|8927.5|8915.5|8927.9|8915.9|8928.1|8916.1|8927.5|8915.5|0
1637273700000|2021-11-18 22:15:00|8927.7|8915.7|8927.7|8915.7|8927.7|8915.7|8927.7|8915.7|0
1637274000000|2021-11-18 22:20:00|8927.9|8915.9|8927.7|8915.7|8927.9|8915.9|8927.7|8915.7|0
1637274600000|2021-11-18 22:30:00|8927.6|8915.6|8927.6|8915.6|8927.6|8915.6|8927.6|8915.6|0
1637274900000|2021-11-18 22:35:00|8927.8|8915.8|8927.6|8915.6|8927.8|8915.8|8927.6|8915.6|0
1637275500000|2021-11-18 22:45:00|8927.4|8915.4|8928.3|8916.3|8928.3|8916.3|8927.4|8915.4|0
1637275800000|2021-11-18 22:50:00|8928.2|8916.2|8928.3|8916.3|8928.3|8916.3|8928.2|8916.2|0
1637276100000|2021-11-18 22:55:00|8928.2|8916.2|8928|8916|8928.3|8916.3|8927.8|8915.8|0
1637276400000|2021-11-18 23:00:00|8928.1|8916.1|8923.9|8911.9|8929.8|8917.8|8923.9|8911.9|0
1637276700000|2021-11-18 23:05:00|8924.1|8912.1|8927.5|8915.5|8927.5|8915.5|8924.1|8912.1|0
1637277000000|2021-11-18 23:10:00|8927.6|8915.6|8929|8917|8929.6|8917.6|8927.5|8915.5|0
1637277300000|2021-11-18 23:15:00|8929.4|8917.4|8931.4|8919.4|8931.8|8919.8|8929|8917|0
1637277600000|2021-11-18 23:20:00|8931.8|8919.8|8930|8918|8931.8|8919.8|8929|8917|0
1637277900000|2021-11-18 23:25:00|8929.9|8917.9|8929.6|8917.6|8930.2|8918.2|8927.9|8915.9|0
1637278200000|2021-11-18 23:30:00|8929.8|8917.8|8928.1|8916.1|8930|8918|8928.1|8916.1|0
1637278500000|2021-11-18 23:35:00|8927.9|8915.9|8927.1|8915.1|8928.1|8916.1|8927.1|8915.1|0
1637278800000|2021-11-18 23:40:00|8927.2|8915.2|8927.1|8915.1|8928.1|8916.1|8926.1|8914.1|0
1637279100000|2021-11-18 23:45:00|8927.2|8915.2|8930.4|8918.4|8931|8919|8927.2|8915.2|0
1637279400000|2021-11-18 23:50:00|8931|8919|8929.4|8917.4|8931.4|8919.4|8929.4|8917.4|0
1637279700000|2021-11-18 23:55:00|8928.4|8916.4|8927.4|8915.4|8929.4|8917.4|8927.4|8915.4|0
1637280000000|2021-11-19 00:00:00|8927|8915|8928.9|8916.9|8928.9|8916.9|8926|8914|0
1637280300000|2021-11-19 00:05:00|8929.2|8917.2|8932.3|8920.3|8932.3|8920.3|8929.2|8917.2|0
1637280600000|2021-11-19 00:10:00|8932.2|8920.2|8928.4|8916.4|8932.2|8920.2|8928.4|8916.4|0
1637280900000|2021-11-19 00:15:00|8928.2|8916.2|8925.2|8913.2|8928.2|8916.2|8924.2|8912.2|0
1637281200000|2021-11-19 00:20:00|8925|8913|8923.2|8911.2|8925.2|8913.2|8923.2|8911.2|0
1637281500000|2021-11-19 00:25:00|8923.3|8911.3|8926.2|8914.2|8926.2|8914.2|8923.1|8911.1|0
1637281800000|2021-11-19 00:30:00|8926.3|8914.3|8926.2|8914.2|8928.2|8916.2|8926.2|8914.2|0
1637282100000|2021-11-19 00:35:00|8925.8|8913.8|8926.2|8914.2|8926.2|8914.2|8924.2|8912.2|0
1637282400000|2021-11-19 00:40:00|8926|8914|8924.2|8912.2|8926.2|8914.2|8924.2|8912.2|0
1637282700000|2021-11-19 00:45:00|8924.4|8912.4|8925.2|8913.2|8926.2|8914.2|8924.4|8912.4|0
1637283000000|2021-11-19 00:50:00|8925.3|8913.3|8926.3|8914.3|8927.2|8915.2|8925.3|8913.3|0
1637283300000|2021-11-19 00:55:00|8926.5|8914.5|8925.3|8913.3|8927.2|8915.2|8924.3|8912.3|0
1637283600000|2021-11-19 01:00:00|8925.1|8913.1|8924.3|8912.3|8925.3|8913.3|8921.3|8909.3|0
1637283900000|2021-11-19 01:05:00|8924.2|8912.2|8920.8|8908.8|8924.2|8912.2|8920.3|8908.3|0
1637284200000|2021-11-19 01:10:00|8920.7|8908.7|8924.2|8912.2|8924.2|8912.2|8920.3|8908.3|0
1637284500000|2021-11-19 01:15:00|8924|8912|8925.2|8913.2|8925.3|8913.3|8921.3|8909.3|0
1637284800000|2021-11-19 01:20:00|8925|8913|8925.3|8913.3|8926.3|8914.3|8924.2|8912.2|0
1637285100000|2021-11-19 01:25:00|8925.1|8913.1|8924.3|8912.3|8925.3|8913.3|8924.3|8912.3|0
1637285400000|2021-11-19 01:30:00|8924.2|8912.2|8925.2|8913.2|8925.3|8913.3|8923.2|8911.2|0
1637285700000|2021-11-19 01:35:00|8925.3|8913.3|8924.3|8912.3|8926.3|8914.3|8924.3|8912.3|0
1637286000000|2021-11-19 01:40:00|8924.4|8912.4|8923.4|8911.4|8925.3|8913.3|8923.4|8911.4|0
1637286300000|2021-11-19 01:45:00|8923|8911|8934.2|8922.2|8935.7|8923.7|8922.4|8910.4|0
1637286600000|2021-11-19 01:50:00|8934.3|8922.3|8935.6|8923.6|8936.7|8924.7|8931.7|8919.7|0
1637286900000|2021-11-19 01:55:00|8935.7|8923.7|8931.6|8919.6|8935.7|8923.7|8931.6|8919.6|0
1637287200000|2021-11-19 02:00:00|8932|8920|8931.4|8919.4|8932.7|8920.7|8930.4|8918.4|0
1637287500000|2021-11-19 02:05:00|8931.8|8919.8|8932.4|8920.4|8932.8|8920.8|8930.5|8918.5|0
1637287800000|2021-11-19 02:10:00|8932|8920|8935.5|8923.5|8935.5|8923.5|8931.4|8919.4|0
1637288100000|2021-11-19 02:15:00|8935.6|8923.6|8931.5|8919.5|8935.9|8923.9|8930.9|8918.9|0
1637288400000|2021-11-19 02:20:00|8931.9|8919.9|8933.4|8921.4|8934.4|8922.4|8930.9|8918.9|0
1637288700000|2021-11-19 02:25:00|8933.5|8921.5|8937|8925|8937.5|8925.5|8933.4|8921.4|0
1637289000000|2021-11-19 02:30:00|8936.9|8924.9|8938.6|8926.6|8940.7|8928.7|8936.5|8924.5|0
1637289300000|2021-11-19 02:35:00|8938.8|8926.8|8941.6|8929.6|8941.6|8929.6|8938.6|8926.6|0
1637289600000|2021-11-19 02:40:00|8941.4|8929.4|8940.7|8928.7|8941.6|8929.6|8940.1|8928.1|0
1637289900000|2021-11-19 02:45:00|8940.6|8928.6|8942.1|8930.1|8943.1|8931.1|8940.6|8928.6|0
1637290200000|2021-11-19 02:50:00|8941.7|8929.7|8941.1|8929.1|8942.1|8930.1|8941.1|8929.1|0
1637290500000|2021-11-19 02:55:00|8941.3|8929.3|8942.6|8930.6|8942.6|8930.6|8941.1|8929.1|0
1637290800000|2021-11-19 03:00:00|8942.2|8930.2|8941.5|8929.5|8944.2|8932.2|8941.1|8929.1|0
1637291100000|2021-11-19 03:05:00|8941.3|8929.3|8943.1|8931.1|8943.1|8931.1|8941.1|8929.1|0
1637291400000|2021-11-19 03:10:00|8943|8931|8946.3|8934.3|8946.3|8934.3|8942.6|8930.6|0
1637291700000|2021-11-19 03:15:00|8945.9|8933.9|8945.3|8933.3|8946.3|8934.3|8944.3|8932.3|0
1637292000000|2021-11-19 03:20:00|8945.7|8933.7|8945.3|8933.3|8946.3|8934.3|8944.2|8932.2|0
1637292300000|2021-11-19 03:25:00|8945.2|8933.2|8944.3|8932.3|8945.3|8933.3|8943.3|8931.3|0
1637292600000|2021-11-19 03:30:00|8943.3|8931.3|8940.3|8928.3|8943.8|8931.8|8940.3|8928.3|0
1637292900000|2021-11-19 03:35:00|8940.7|8928.7|8940.2|8928.2|8941.3|8929.3|8939.3|8927.3|0
1637293200000|2021-11-19 03:40:00|8939.2|8927.2|8940.3|8928.3|8940.3|8928.3|8938.3|8926.3|0
1637293500000|2021-11-19 03:45:00|8940.2|8928.2|8942.1|8930.1|8942.5|8930.5|8940.2|8928.2|0
1637293800000|2021-11-19 03:50:00|8941.9|8929.9|8943.1|8931.1|8943.5|8931.5|8941.6|8929.6|0
1637294100000|2021-11-19 03:55:00|8943.3|8931.3|8942.6|8930.6|8944.6|8932.6|8942.6|8930.6|0
1637294400000|2021-11-19 04:00:00|8942.2|8930.2|8943.6|8931.6|8943.7|8931.7|8941.6|8929.6|0
1637294700000|2021-11-19 04:05:00|8943.7|8931.7|8944.7|8932.7|8944.7|8932.7|8943.6|8931.6|0
1637295000000|2021-11-19 04:10:00|8943.7|8931.7|8944.7|8932.7|8944.7|8932.7|8943.7|8931.7|0
1637295300000|2021-11-19 04:15:00|8943.8|8931.8|8943.7|8931.7|8944.7|8932.7|8943.7|8931.7|0
1637295600000|2021-11-19 04:20:00|8944.7|8932.7|8943.7|8931.7|8944.7|8932.7|8942.7|8930.7|0
1637295900000|2021-11-19 04:25:00|8943.5|8931.5|8943.6|8931.6|8943.7|8931.7|8943.1|8931.1|0
1637296200000|2021-11-19 04:30:00|8944|8932|8943.6|8931.6|8944.6|8932.6|8943|8931|0
1637296500000|2021-11-19 04:35:00|8944|8932|8943.6|8931.6|8944|8932|8943.5|8931.5|0
1637296800000|2021-11-19 04:40:00|8944|8932|8944.6|8932.6|8944.6|8932.6|8944|8932|0
1637297100000|2021-11-19 04:45:00|8944.2|8932.2|8944.6|8932.6|8945.6|8933.6|8943.6|8931.6|0
1637297400000|2021-11-19 04:50:00|8944.7|8932.7|8943.6|8931.6|8944.7|8932.7|8943.6|8931.6|0
1637297700000|2021-11-19 04:55:00|8943.5|8931.5|8944.2|8932.2|8944.6|8932.6|8943.5|8931.5|0
1637298000000|2021-11-19 05:00:00|8943.6|8931.6|8944.6|8932.6|8944.6|8932.6|8943.5|8931.5|0
1637298300000|2021-11-19 05:05:00|8945.1|8933.1|8946.1|8934.1|8946.1|8934.1|8945.1|8933.1|0
1637298600000|2021-11-19 05:10:00|8945.9|8933.9|8944|8932|8945.9|8933.9|8943.4|8931.4|0
1637298900000|2021-11-19 05:15:00|8945.8|8933.8|8945.9|8933.9|8946.9|8934.9|8945.8|8933.8|0
1637299200000|2021-11-19 05:20:00|8945.8|8933.8|8947.6|8935.6|8948.1|8936.1|8944.8|8932.8|0
1637299500000|2021-11-19 05:25:00|8947.8|8935.8|8947.5|8935.5|8948.2|8936.2|8947.1|8935.1|0
1637299800000|2021-11-19 05:30:00|8947.4|8935.4|8947.1|8935.1|8948.1|8936.1|8947.1|8935.1|0
1637300100000|2021-11-19 05:35:00|8947.5|8935.5|8948.3|8936.3|8949.2|8937.2|8947.1|8935.1|0
1637300400000|2021-11-19 05:40:00|8948.7|8936.7|8946.7|8934.7|8949.3|8937.3|8946.7|8934.7|0
1637300700000|2021-11-19 05:45:00|8946.9|8934.9|8946.7|8934.7|8948.7|8936.7|8946.7|8934.7|0
1637301000000|2021-11-19 05:50:00|8946.6|8934.6|8945.7|8933.7|8948.7|8936.7|8945.7|8933.7|0
1637301300000|2021-11-19 05:55:00|8945.4|8933.4|8943.8|8931.8|8945.7|8933.7|8943.8|8931.8|0
1637301600000|2021-11-19 06:00:00|8943.7|8931.7|8944.7|8932.7|8945.7|8933.7|8943.6|8931.6|0
1637301900000|2021-11-19 06:05:00|8944.6|8932.6|8944.6|8932.6|8945.6|8933.6|8943.7|8931.7|0
1637302200000|2021-11-19 06:10:00|8944.8|8932.8|8947.7|8935.7|8947.7|8935.7|8944.6|8932.6|0
1637302500000|2021-11-19 06:15:00|8947.5|8935.5|8946.6|8934.6|8947.7|8935.7|8945.6|8933.6|0
1637302800000|2021-11-19 06:20:00|8946.7|8934.7|8947.7|8935.7|8948.6|8936.6|8946.6|8934.6|0
1637303100000|2021-11-19 06:25:00|8947.8|8935.8|8949.6|8937.6|8949.6|8937.6|8947.8|8935.8|0
1637303400000|2021-11-19 06:30:00|8950|8938|8950.6|8938.6|8951.6|8939.6|8950|8938|0
1637303700000|2021-11-19 06:35:00|8952.3|8940.3|8953.9|8941.9|8954|8942|8951.3|8939.3|0
1637304000000|2021-11-19 06:40:00|8954|8942|8953.9|8941.9|8954.8|8942.8|8952.9|8940.9|0
1637304300000|2021-11-19 06:45:00|8953.8|8941.8|8953|8941|8953.9|8941.9|8952.9|8940.9|0
1637304600000|2021-11-19 06:50:00|8952.6|8940.6|8953|8941|8954|8942|8952|8940|0
1637304900000|2021-11-19 06:55:00|8953.2|8941.2|8952.4|8940.4|8954|8942|8952|8940|0
1637305200000|2021-11-19 07:00:00|8952|8940|8955|8950|8956|8951|8947.5|8936.8|33
1637305500000|2021-11-19 07:05:00|8954.5|8949.5|8952|8947|8954.5|8949.5|8951.5|8946.5|14
1637305800000|2021-11-19 07:10:00|8951|8946|8951|8946|8953.5|8948.5|8951|8946|12
1637306100000|2021-11-19 07:15:00|8950|8945|8950.5|8945.5|8952|8947|8948.5|8943.5|23
1637306400000|2021-11-19 07:20:00|8951|8946|8950|8945|8951.5|8946.5|8949|8944|12
1637306700000|2021-11-19 07:25:00|8950.5|8945.5|8955.5|8950.5|8955.5|8950.5|8949|8944|17
1637307000000|2021-11-19 07:30:00|8956|8951|8959.5|8954.5|8960|8955|8956|8951|31
1637307300000|2021-11-19 07:35:00|8958.5|8953.5|8955|8950|8959|8954|8954|8949|20
1637307600000|2021-11-19 07:40:00|8955.5|8950.5|8954.5|8949.5|8956.5|8951.5|8954.5|8949.5|72
1637307900000|2021-11-19 07:45:00|8955|8950|8957|8952|8957|8952|8951.5|8946.5|36
1637308200000|2021-11-19 07:50:00|8956.5|8951.5|8951|8946|8957|8952|8951|8946|13
1637308500000|2021-11-19 07:55:00|8951.5|8946.5|8944.5|8939.5|8953.5|8948.5|8943|8938|59
1637308800000|2021-11-19 08:00:00|8943.5|8938.5|8941.5|8936.5|8948|8943|8929|8924|632
1637309100000|2021-11-19 08:05:00|8938.5|8933.5|8938|8933|8951|8946|8936.5|8931.5|279
1637309400000|2021-11-19 08:10:00|8937.5|8932.5|8927.5|8922.5|8942.5|8937.5|8925|8920|187
1637309700000|2021-11-19 08:15:00|8928|8923|8940.5|8935.5|8941.5|8936.5|8927.5|8922.5|118
1637310000000|2021-11-19 08:20:00|8941|8936|8941.5|8936.5|8942.5|8937.5|8933|8928|109
1637310300000|2021-11-19 08:25:00|8941|8936|8957.5|8952.5|8958|8953|8938|8933|195
1637310600000|2021-11-19 08:30:00|8957|8952|8950.5|8945.5|8958.5|8953.5|8947.5|8942.5|138
1637310900000|2021-11-19 08:35:00|8951|8946|8953.5|8948.5|8956.5|8951.5|8949|8944|124
1637311200000|2021-11-19 08:40:00|8953.1|8948.1|8949.1|8944.1|8954.1|8949.1|8944.6|8939.6|124
1637311500000|2021-11-19 08:45:00|8948.6|8943.6|8936.6|8931.6|8948.6|8943.6|8936.1|8931.1|216
1637311800000|2021-11-19 08:50:00|8937.1|8932.1|8932.1|8927.1|8937.1|8932.1|8928.1|8923.1|118
1637312100000|2021-11-19 08:55:00|8932.6|8927.6|8929.1|8924.1|8932.6|8927.6|8924.6|8919.6|137
1637312400000|2021-11-19 09:00:00|8928.6|8923.6|8933.6|8928.6|8935.1|8930.1|8927.1|8922.1|127
1637312700000|2021-11-19 09:05:00|8934.1|8929.1|8933.6|8928.6|8938.6|8933.6|8931.1|8926.1|136
1637313000000|2021-11-19 09:10:00|8934.1|8929.1|8930.6|8925.6|8936.6|8931.6|8930.6|8925.6|56
1637313300000|2021-11-19 09:15:00|8930.1|8925.1|8931.1|8926.1|8933.6|8928.6|8926.6|8921.6|128
1637313600000|2021-11-19 09:20:00|8931.6|8926.6|8922.1|8917.1|8932.1|8927.1|8921.1|8916.1|65
1637313900000|2021-11-19 09:25:00|8921.1|8916.1|8905.1|8900.1|8925.6|8920.6|8905.1|8900.1|621
1637314200000|2021-11-19 09:30:00|8904.6|8899.6|8880.1|8875.1|8905.1|8900.1|8869.1|8864.1|324
1637314500000|2021-11-19 09:35:00|8879.6|8874.6|8849.1|8844.1|8881.1|8876.1|8848.1|8843.1|251
1637314800000|2021-11-19 09:40:00|8848.6|8843.6|8828.1|8823.1|8850.6|8845.6|8815.6|8810.6|512
1637315100000|2021-11-19 09:45:00|8828.6|8823.6|8827.6|8822.6|8849.1|8844.1|8826.6|8821.6|383
1637315400000|2021-11-19 09:50:00|8827.1|8822.1|8812.6|8807.6|8832.6|8827.6|8812.6|8807.6|247
1637315700000|2021-11-19 09:55:00|8812.1|8807.1|8799.1|8794.1|8814.6|8809.6|8792.6|8787.6|207
1637316000000|2021-11-19 10:00:00|8798.6|8793.6|8777.1|8772.1|8803.1|8798.1|8773.1|8768.1|417
1637316300000|2021-11-19 10:05:00|8777.6|8772.6|8759.1|8754.1|8779.1|8774.1|8758.1|8753.1|287
1637316600000|2021-11-19 10:10:00|8758.6|8753.6|8755.1|8750.1|8761.1|8756.1|8743.6|8738.6|289
1637316900000|2021-11-19 10:15:00|8754.6|8749.6|8778.6|8773.6|8781.6|8776.6|8752.1|8747.1|313
1637317200000|2021-11-19 10:20:00|8777.1|8772.1|8783.1|8778.1|8802.6|8797.6|8771.1|8766.1|408
1637317500000|2021-11-19 10:25:00|8783.6|8778.6|8787.1|8782.1|8801.6|8796.6|8782.6|8777.6|98
1637317800000|2021-11-19 10:30:00|8786.1|8781.1|8783.1|8778.1|8792.6|8787.6|8775.1|8770.1|154
1637318100000|2021-11-19 10:35:00|8783.6|8778.6|8788.6|8783.6|8791.1|8786.1|8780.6|8775.6|91
1637318400000|2021-11-19 10:40:00|8790.1|8785.1|8786.6|8781.6|8796.1|8791.1|8784.1|8779.1|86
1637318700000|2021-11-19 10:45:00|8786.1|8781.1|8790.1|8785.1|8799.1|8794.1|8781.6|8776.6|173
1637319000000|2021-11-19 10:50:00|8788.6|8783.6|8797.1|8792.1|8799.6|8794.6|8778.1|8773.1|514
1637319300000|2021-11-19 10:55:00|8797.6|8792.6|8802.1|8797.1|8808.1|8803.1|8792.1|8787.1|232
1637319600000|2021-11-19 11:00:00|8803.1|8798.1|8808.6|8803.6|8818.6|8813.6|8802.1|8797.1|346
1637319900000|2021-11-19 11:05:00|8809.1|8804.1|8794.1|8789.1|8809.1|8804.1|8786.6|8781.6|101
1637320200000|2021-11-19 11:10:00|8793.6|8788.6|8800.6|8795.6|8810.6|8805.6|8792.1|8787.1|168
1637320500000|2021-11-19 11:15:00|8801.1|8796.1|8818.1|8813.1|8822.1|8817.1|8799.1|8794.1|401
1637320800000|2021-11-19 11:20:00|8817.6|8812.6|8801.1|8796.1|8817.6|8812.6|8796.1|8791.1|87
1637321100000|2021-11-19 11:25:00|8801.6|8796.6|8800.1|8795.1|8806.1|8801.1|8798.6|8793.6|60
1637321400000|2021-11-19 11:30:00|8800.6|8795.6|8781.6|8776.6|8804.6|8799.6|8781.1|8776.1|104
1637321700000|2021-11-19 11:35:00|8782.6|8777.6|8779.1|8774.1|8788.1|8783.1|8776.1|8771.1|103
1637322000000|2021-11-19 11:40:00|8778.6|8773.6|8775.1|8770.1|8780.1|8775.1|8766.1|8761.1|210
1637322300000|2021-11-19 11:45:00|8773.6|8768.6|8768.6|8763.6|8777.1|8772.1|8768.6|8763.6|83
1637322600000|2021-11-19 11:50:00|8768.1|8763.1|8767.1|8762.1|8776.6|8771.6|8763.1|8758.1|100
1637322900000|2021-11-19 11:55:00|8766.6|8761.6|8760.1|8755.1|8768.6|8763.6|8757.1|8752.1|99
1637323200000|2021-11-19 12:00:00|8760.6|8755.6|8751.1|8746.1|8762.6|8757.6|8747.1|8742.1|123
1637323500000|2021-11-19 12:05:00|8751.6|8746.6|8757.6|8752.6|8765.1|8760.1|8751.1|8746.1|89
1637323800000|2021-11-19 12:10:00|8757.1|8752.1|8751.1|8746.1|8757.6|8752.6|8748.1|8743.1|211
1637324100000|2021-11-19 12:15:00|8751.6|8746.6|8750.1|8745.1|8756.1|8751.1|8745.6|8740.6|76
1637324400000|2021-11-19 12:20:00|8749.6|8744.6|8752.6|8747.6|8753.1|8748.1|8746.1|8741.1|55
1637324700000|2021-11-19 12:25:00|8751.6|8746.6|8756.1|8751.1|8759.6|8754.6|8750.6|8745.6|62
1637325000000|2021-11-19 12:30:00|8755.6|8750.6|8761.1|8756.1|8761.1|8756.1|8752.1|8747.1|118
1637325300000|2021-11-19 12:35:00|8761.6|8756.6|8756.6|8751.6|8769.1|8764.1|8752.1|8747.1|78
1637325600000|2021-11-19 12:40:00|8757.4|8752.4|8753.9|8748.9|8761.9|8756.9|8752.4|8747.4|121
1637325900000|2021-11-19 12:45:00|8754.4|8749.4|8757.9|8752.9|8761.9|8756.9|8751.9|8746.9|113
1637326200000|2021-11-19 12:50:00|8758.4|8753.4|8736.9|8731.9|8758.9|8753.9|8735.4|8730.4|206
1637326500000|2021-11-19 12:55:00|8737.4|8732.4|8742.9|8737.9|8744.9|8739.9|8730.9|8725.9|206
1637326800000|2021-11-19 13:00:00|8743.4|8738.4|8721.9|8716.9|8743.9|8738.9|8721.9|8716.9|202
1637327100000|2021-11-19 13:05:00|8722.4|8717.4|8722.9|8717.9|8726.4|8721.4|8716.9|8711.9|148
1637327400000|2021-11-19 13:10:00|8723.4|8718.4|8726.9|8721.9|8730.4|8725.4|8720.9|8715.9|105
1637327700000|2021-11-19 13:15:00|8726.4|8721.4|8721.9|8716.9|8730.9|8725.9|8719.9|8714.9|77
1637328000000|2021-11-19 13:20:00|8722.4|8717.4|8738.9|8733.9|8740.9|8735.9|8721.4|8716.4|136
1637328300000|2021-11-19 13:25:00|8739.4|8734.4|8740.9|8735.9|8745.9|8740.9|8735.4|8730.4|154
1637328600000|2021-11-19 13:30:00|8739.9|8734.9|8737.4|8732.4|8743.9|8738.9|8732.9|8727.9|118
1637328900000|2021-11-19 13:35:00|8736.9|8731.9|8731.9|8726.9|8739.4|8734.4|8725.9|8720.9|174
1637329200000|2021-11-19 13:40:00|8732.4|8727.4|8730.4|8725.4|8743.4|8738.4|8729.9|8724.9|87
1637329500000|2021-11-19 13:45:00|8730.9|8725.9|8727.9|8722.9|8737.4|8732.4|8727.9|8722.9|151
1637329800000|2021-11-19 13:50:00|8727.4|8722.4|8731.9|8726.9|8733.9|8728.9|8721.9|8716.9|92
1637330100000|2021-11-19 13:55:00|8731.4|8726.4|8723.9|8718.9|8733.9|8728.9|8722.9|8717.9|70
1637330400000|2021-11-19 14:00:00|8723.4|8718.4|8718.4|8713.4|8725.9|8720.9|8716.4|8711.4|194
1637330700000|2021-11-19 14:05:00|8718.9|8713.9|8718.9|8713.9|8723.9|8718.9|8717.9|8712.9|118
1637331000000|2021-11-19 14:10:00|8719.4|8714.4|8784.9|8779.9|8790.4|8785.4|8717.9|8712.9|830
1637331300000|2021-11-19 14:15:00|8783.9|8778.9|8801.9|8796.9|8813.9|8808.9|8778.9|8773.9|350
1637331600000|2021-11-19 14:20:00|8802.4|8797.4|8789.9|8784.9|8811.4|8806.4|8782.9|8777.9|291
1637331900000|2021-11-19 14:25:00|8791.9|8786.9|8785.4|8780.4|8801.9|8796.9|8780.9|8775.9|361
1637332200000|2021-11-19 14:30:00|8786.9|8781.9|8783.9|8778.9|8788.9|8783.9|8769.9|8764.9|579
1637332500000|2021-11-19 14:35:00|8782.9|8777.9|8773.9|8768.9|8786.4|8781.4|8767.9|8762.9|181
1637332800000|2021-11-19 14:40:00|8774.4|8769.4|8786.9|8781.9|8787.9|8782.9|8765.9|8760.9|246
1637333100000|2021-11-19 14:45:00|8787.4|8782.4|8787.9|8782.9|8789.4|8784.4|8775.9|8770.9|165
1637333400000|2021-11-19 14:50:00|8788.4|8783.4|8771.4|8766.4|8789.9|8784.9|8766.9|8761.9|273
1637333700000|2021-11-19 14:55:00|8770.9|8765.9|8777.4|8772.4|8780.9|8775.9|8769.9|8764.9|109
1637334000000|2021-11-19 15:00:00|8776.4|8771.4|8759.9|8754.9|8776.4|8771.4|8758.9|8753.9|196
1637334300000|2021-11-19 15:05:00|8758.9|8753.9|8761.4|8756.4|8769.4|8764.4|8756.9|8751.9|113
1637334600000|2021-11-19 15:10:00|8759.9|8754.9|8766.9|8761.9|8767.9|8762.9|8753.4|8748.4|131
1637334900000|2021-11-19 15:15:00|8766.4|8761.4|8753.9|8748.9|8766.4|8761.4|8753.4|8748.4|175
1637335200000|2021-11-19 15:20:00|8754.4|8749.4|8748.9|8743.9|8757.9|8752.9|8747.9|8742.9|207
1637335500000|2021-11-19 15:25:00|8747.9|8742.9|8732.9|8727.9|8752.4|8747.4|8732.9|8727.9|166
1637335800000|2021-11-19 15:30:00|8732.4|8727.4|8740.9|8735.9|8742.9|8737.9|8731.9|8726.9|173
1637336100000|2021-11-19 15:35:00|8741.4|8736.4|8746.9|8741.9|8754.9|8749.9|8740.9|8735.9|161
1637336400000|2021-11-19 15:40:00|8746.4|8741.4|8746.9|8741.9|8753.9|8748.9|8743.9|8738.9|162
1637336700000|2021-11-19 15:45:00|8745.9|8740.9|8767.4|8762.4|8767.9|8762.9|8745.9|8740.9|243
1637337000000|2021-11-19 15:50:00|8767.9|8762.9|8760.4|8755.4|8769.4|8764.4|8757.4|8752.4|123
1637337300000|2021-11-19 15:55:00|8760.9|8755.9|8751.4|8746.4|8763.4|8758.4|8749.4|8744.4|219
1637337600000|2021-11-19 16:00:00|8750.9|8745.9|8749.9|8744.9|8753.4|8748.4|8745.4|8740.4|302
1637337900000|2021-11-19 16:05:00|8749.4|8744.4|8753.4|8748.4|8753.9|8748.9|8742.9|8737.9|261
1637338200000|2021-11-19 16:10:00|8753.9|8748.9|8752.9|8747.9|8757.4|8752.4|8750.9|8745.9|118
1637338500000|2021-11-19 16:15:00|8752.4|8747.4|8761.4|8756.4|8761.9|8756.9|8751.9|8746.9|91
1637338800000|2021-11-19 16:20:00|8761.9|8756.9|8762.9|8757.9|8766.4|8761.4|8759.4|8754.4|194
1637339100000|2021-11-19 16:25:00|8762.4|8757.4|8768.9|8763.9|8769.9|8764.9|8760.9|8755.9|317
1637339400000|2021-11-19 16:30:00|8769.4|8763.4|8756.4|8750.4|8771.4|8764.4|8749.4|8743.4|708
1637339700000|2021-11-19 16:35:00|8757.4|8751.4|8763.4|8756.4|8764.4|8758.4|8753.4|8747.4|250
1637340000000|2021-11-19 16:40:00|8764.4|8757.4|8760.4|8753.4|8764.4|8757.4|8759.4|8753.4|58
1637340300000|2021-11-19 16:45:00|8759.4|8752.4|8759.4|8753.4|8763.4|8757.4|8759.4|8752.4|39
1637340600000|2021-11-19 16:50:00|8758.4|8752.4|8758.4|8752.4|8758.4|8752.4|8757.4|8751.4|23
1637340900000|2021-11-19 16:55:00|8759.4|8753.4|8759.4|8753.4|8761.4|8755.4|8757.4|8751.4|22
1637341200000|2021-11-19 17:00:00|8760.4|8752.4|8757.4|8751.4|8760.4|8752.4|8757.4|8751.4|9
1637341500000|2021-11-19 17:05:00|8758.4|8752.4|8758.4|8751.4|8759.4|8753.4|8756.4|8749.4|10
1637341800000|2021-11-19 17:10:00|8759.4|8752.4|8763.4|8757.4|8763.4|8757.4|8759.4|8752.4|26
1637342100000|2021-11-19 17:15:00|8764.4|8758.4|8760.4|8753.4|8765.4|8759.4|8759.4|8753.4|23
1637342400000|2021-11-19 17:20:00|8761.4|8754.4|8761.4|8755.4|8762.4|8756.4|8761.4|8753.4|6
1637342700000|2021-11-19 17:25:00|8762.4|8756.4|8764.4|8758.4|8764.4|8758.4|8762.4|8756.4|6
1637343000000|2021-11-19 17:30:00|8765.4|8759.4|8765.4|8759.4|8766.4|8759.4|8765.4|8758.4|7
1637343300000|2021-11-19 17:35:00|8766.4|8760.4|8771.4|8765.4|8771.4|8765.4|8766.4|8760.4|14
1637343600000|2021-11-19 17:40:00|8770.4|8764.4|8768.4|8761.4|8771.4|8765.4|8767.4|8761.4|31
1637343900000|2021-11-19 17:45:00|8767.4|8760.4|8767.4|8761.4|8768.4|8762.4|8764.4|8758.4|5
1637344200000|2021-11-19 17:50:00|8766.4|8760.4|8770.4|8763.4|8770.4|8763.4|8766.4|8760.4|20
1637344500000|2021-11-19 17:55:00|8769.4|8764.4|8767.4|8760.4|8771.4|8764.4|8767.4|8760.4|6
1637344800000|2021-11-19 18:00:00|8766.4|8761.4|8767.4|8760.4|8767.4|8761.4|8764.4|8758.4|12
1637345100000|2021-11-19 18:05:00|8768.4|8761.4|8765.4|8758.4|8768.4|8761.4|8765.4|8758.4|7
1637345400000|2021-11-19 18:10:00|8764.4|8757.4|8761.4|8754.4|8765.4|8759.4|8758.4|8752.4|10
1637345700000|2021-11-19 18:15:00|8762.4|8755.4|8761.4|8754.4|8762.4|8755.4|8758.4|8751.4|12
1637346000000|2021-11-19 18:20:00|8760.4|8753.4|8760.4|8753.4|8761.4|8754.4|8758.4|8751.4|7
1637346300000|2021-11-19 18:25:00|8759.4|8752.4|8753.4|8747.4|8760.4|8753.4|8751.4|8744.4|73
1637346600000|2021-11-19 18:30:00|8754.4|8745.4|8751.4|8744.4|8754.4|8746.4|8749.4|8742.4|15
1637346900000|2021-11-19 18:35:00|8750.4|8742.4|8745.4|8738.4|8750.4|8743.4|8743.4|8737.4|19
1637347200000|2021-11-19 18:40:00|8744.4|8737.4|8746.4|8740.4|8746.4|8740.4|8740.4|8734.4|5
1637347500000|2021-11-19 18:45:00|8745.4|8738.4|8745.4|8737.4|8747.4|8740.4|8743.4|8736.4|3
1637347800000|2021-11-19 18:50:00|8746.4|8738.4|8751.4|8743.4|8754.4|8744.4|8746.4|8738.4|28
1637348100000|2021-11-19 18:55:00|8752.4|8744.4|8753.6|8741.6|8753.6|8745.4|8751.4|8741.6|11
1637348400000|2021-11-19 19:00:00|8753.7|8741.7|8753.5|8741.5|8754.7|8742.7|8752.5|8740.5|0
1637348700000|2021-11-19 19:05:00|8753.6|8741.6|8756.5|8744.5|8757.3|8745.3|8753.5|8741.5|0
1637349000000|2021-11-19 19:10:00|8756.4|8744.4|8756.4|8744.4|8757.5|8745.5|8755.4|8743.4|0
1637349300000|2021-11-19 19:15:00|8756.3|8744.3|8756.4|8744.4|8757.6|8745.6|8755.3|8743.3|0
1637349600000|2021-11-19 19:20:00|8756.5|8744.5|8756.6|8744.6|8757.6|8745.6|8755.5|8743.5|0
1637349900000|2021-11-19 19:25:00|8756.7|8744.7|8751.3|8739.3|8756.7|8744.7|8751.3|8739.3|0
1637350200000|2021-11-19 19:30:00|8751.4|8739.4|8749.6|8737.6|8753.5|8741.5|8746.2|8734.2|20
1637350500000|2021-11-19 19:35:00|8749.2|8737.2|8750.1|8738.1|8751.2|8739.2|8748.9|8736.9|0
1637350800000|2021-11-19 19:40:00|8749.2|8737.2|8750.4|8738.4|8751.9|8739.9|8748.4|8736.4|0
1637351100000|2021-11-19 19:45:00|8750.3|8738.3|8749.5|8737.5|8751.5|8739.5|8749.2|8737.2|0
1637351400000|2021-11-19 19:50:00|8749.9|8737.9|8751.7|8739.7|8751.7|8739.7|8748.8|8736.8|0
1637351700000|2021-11-19 19:55:00|8751.6|8739.6|8748.5|8736.5|8751.7|8739.7|8748.3|8736.3|0
1637352000000|2021-11-19 20:00:00|8748.4|8736.4|8747.4|8735.4|8750.6|8738.6|8747.3|8735.3|0
1637352300000|2021-11-19 20:05:00|8747.3|8735.3|8747.3|8735.3|8748.3|8736.3|8745.7|8733.7|0
1637352600000|2021-11-19 20:10:00|8747.8|8735.8|8744.6|8732.6|8747.8|8735.8|8744.4|8732.4|0
1637352900000|2021-11-19 20:15:00|8744.5|8732.5|8743.6|8731.6|8744.6|8732.6|8741.5|8729.5|0
1637353200000|2021-11-19 20:20:00|8743.7|8731.7|8744.7|8732.7|8745.6|8733.6|8742.4|8730.4|0
1637353500000|2021-11-19 20:25:00|8744.8|8732.8|8745.7|8733.7|8745.9|8733.9|8743.5|8731.5|0
1637353800000|2021-11-19 20:30:00|8744.9|8732.9|8745.9|8733.9|8745.9|8733.9|8743.8|8731.8|0
1637354100000|2021-11-19 20:35:00|8745.8|8733.8|8744.6|8732.6|8747|8735|8743.6|8731.6|0
1637354400000|2021-11-19 20:40:00|8744.7|8732.7|8743.2|8731.2|8745.5|8733.5|8743.1|8731.1|0
1637354700000|2021-11-19 20:45:00|8743.1|8731.1|8745.4|8733.4|8746.3|8734.3|8741.7|8729.7|0
1637355000000|2021-11-19 20:50:00|8745.3|8733.3|8742.9|8730.9|8745.4|8733.4|8741.7|8729.7|0
1637355300000|2021-11-19 20:55:00|8742.8|8730.8|8752.9|8740.9|8755.6|8743.6|8741.7|8729.7|0
1637355600000|2021-11-19 21:00:00|8752.2|8740.2|8752.2|8740.2|8753.6|8741.6|8751.2|8739.2|0
1637355900000|2021-11-19 21:05:00|8752.3|8740.3|8751.2|8739.2|8756.2|8744.2|8750.8|8738.8|0
1637356200000|2021-11-19 21:10:00|8751.3|8739.3|8755|8743|8755.8|8743.8|8751.3|8739.3|0
1637356500000|2021-11-19 21:15:00|8754.4|8742.4|8754|8742|8755.4|8743.4|8754|8742|0
1637356800000|2021-11-19 21:20:00|8754.1|8742.1|8754.8|8742.8|8755.4|8743.4|8754|8742|0
1637357100000|2021-11-19 21:25:00|8754.9|8742.9|8755.2|8743.2|8756.8|8744.8|8754.9|8742.9|0
1637357400000|2021-11-19 21:30:00|8755.3|8743.3|8756|8744|8756|8744|8755.3|8743.3|0
1637357700000|2021-11-19 21:35:00|8756.1|8744.1|8756|8744|8756.6|8744.6|8754.8|8742.8|0
1637358000000|2021-11-19 21:40:00|8755.6|8743.6|8756.6|8744.6|8756.6|8744.6|8755.2|8743.2|0
1637358300000|2021-11-19 21:45:00|8757|8745|8756.6|8744.6|8758.4|8746.4|8756.4|8744.4|0
1637358600000|2021-11-19 21:50:00|8756.4|8744.4|8757.6|8745.6|8758|8746|8755.2|8743.2|0
1637358900000|2021-11-19 21:55:00|8757.7|8745.7|8759.3|8747.3|8759.8|8747.8|8757|8745|0
1637535600000|2021-11-21 23:00:00|8769.8|8757.8|8764.8|8752.8|8770.6|8758.6|8762.4|8750.4|0
1637535900000|2021-11-21 23:05:00|8764.4|8752.4|8765.6|8753.6|8768|8756|8764.4|8752.4|0
1637536200000|2021-11-21 23:10:00|8766|8754|8759.6|8747.6|8766|8754|8758.2|8746.2|0
1637536500000|2021-11-21 23:15:00|8759.5|8747.5|8758.6|8746.6|8759.6|8747.6|8757.7|8745.7|0
1637536800000|2021-11-21 23:20:00|8759.2|8747.2|8760.6|8748.6|8760.6|8748.6|8758.6|8746.6|0
1637537100000|2021-11-21 23:25:00|8760.5|8748.5|8762.6|8750.6|8763.4|8751.4|8760.2|8748.2|0
1637537400000|2021-11-21 23:30:00|8762.5|8750.5|8760.4|8748.4|8763.2|8751.2|8759.8|8747.8|0
1637537700000|2021-11-21 23:35:00|8761.2|8749.2|8761.2|8749.2|8763.6|8751.6|8760.8|8748.8|0
1637538000000|2021-11-21 23:40:00|8761.8|8749.8|8758.4|8746.4|8762.2|8750.2|8758.4|8746.4|0
1637538300000|2021-11-21 23:45:00|8759|8747|8757|8745|8759|8747|8754.7|8742.7|0
1637538600000|2021-11-21 23:50:00|8756.9|8744.9|8758.4|8746.4|8758.4|8746.4|8756.1|8744.1|0
1637538900000|2021-11-21 23:55:00|8758.3|8746.3|8754.3|8742.3|8758.4|8746.4|8753.7|8741.7|0
1637539200000|2021-11-22 00:00:00|8754.7|8742.7|8756.3|8744.3|8757.7|8745.7|8750.9|8738.9|0
1637539500000|2021-11-22 00:05:00|8756.4|8744.4|8760.5|8748.5|8760.9|8748.9|8756.4|8744.4|0
1637539800000|2021-11-22 00:10:00|8760.9|8748.9|8762.7|8750.7|8763.3|8751.3|8760.5|8748.5|0
1637540100000|2021-11-22 00:15:00|8762.3|8750.3|8757.9|8745.9|8762.3|8750.3|8751.8|8739.8|0
1637540400000|2021-11-22 00:20:00|8758.1|8746.1|8758.5|8746.5|8759.5|8747.5|8757.5|8745.5|0
1637540700000|2021-11-22 00:25:00|8758.4|8746.4|8760.5|8748.5|8761.4|8749.4|8757.5|8745.5|0
1637541000000|2021-11-22 00:30:00|8760.4|8748.4|8761.4|8749.4|8761.5|8749.5|8758.5|8746.5|0
1637541300000|2021-11-22 00:35:00|8760.8|8748.8|8755.7|8743.7|8761.4|8749.4|8754.7|8742.7|0
1637541600000|2021-11-22 00:40:00|8756.6|8744.6|8760.5|8748.5|8760.6|8748.6|8756.6|8744.6|0
1637541900000|2021-11-22 00:45:00|8760.9|8748.9|8764.8|8752.8|8765.8|8753.8|8759.5|8747.5|0
1637542200000|2021-11-22 00:50:00|8765|8753|8765.8|8753.8|8767.3|8755.3|8765|8753|0
1637542500000|2021-11-22 00:55:00|8765.9|8753.9|8766.3|8754.3|8767.2|8755.2|8765.3|8753.3|0
1637542800000|2021-11-22 01:00:00|8766.7|8754.7|8769.3|8757.3|8769.7|8757.7|8766.3|8754.3|0
1637543100000|2021-11-22 01:05:00|8769.4|8757.4|8772.3|8760.3|8773.3|8761.3|8769.3|8757.3|0
1637543400000|2021-11-22 01:10:00|8772.2|8760.2|8771.3|8759.3|8772.2|8760.2|8769.3|8757.3|0
1637543700000|2021-11-22 01:15:00|8771.7|8759.7|8770.4|8758.4|8773.2|8761.2|8769.4|8757.4|0
1637544000000|2021-11-22 01:20:00|8770|8758|8770.4|8758.4|8772.3|8760.3|8769.4|8757.4|0
1637544300000|2021-11-22 01:25:00|8770.7|8758.7|8771.3|8759.3|8772.3|8760.3|8769.8|8757.8|0
1637544600000|2021-11-22 01:30:00|8771.5|8759.5|8771.5|8759.5|8773.3|8761.3|8770.3|8758.3|0
1637544900000|2021-11-22 01:35:00|8771.3|8759.3|8774.2|8762.2|8774.2|8762.2|8769.3|8757.3|0
1637545200000|2021-11-22 01:40:00|8774.3|8762.3|8773.2|8761.2|8775.3|8763.3|8772.3|8760.3|0
1637545500000|2021-11-22 01:45:00|8773.4|8761.4|8773.5|8761.5|8774.5|8762.5|8772.5|8760.5|0
1637545800000|2021-11-22 01:50:00|8773.6|8761.6|8776.4|8764.4|8777.5|8765.5|8773.6|8761.6|0
1637546100000|2021-11-22 01:55:00|8776.5|8764.5|8775.5|8763.5|8777.4|8765.4|8774.4|8762.4|0
1637546400000|2021-11-22 02:00:00|8775.4|8763.4|8778.2|8766.2|8778.2|8766.2|8775.4|8763.4|0
1637546700000|2021-11-22 02:05:00|8778.6|8766.6|8779.1|8767.1|8779.2|8767.2|8778.2|8766.2|0
1637547000000|2021-11-22 02:10:00|8778.8|8766.8|8779.1|8767.1|8779.1|8767.1|8778.2|8766.2|0
1637547300000|2021-11-22 02:15:00|8778.7|8766.7|8778.2|8766.2|8779.2|8767.2|8777.2|8765.2|0
1637547600000|2021-11-22 02:20:00|8777.8|8765.8|8778.1|8766.1|8779.1|8767.1|8777.2|8765.2|0
1637547900000|2021-11-22 02:25:00|8778.5|8766.5|8779.1|8767.1|8780.1|8768.1|8778.5|8766.5|0
1637548200000|2021-11-22 02:30:00|8779.2|8767.2|8780.1|8768.1|8781.1|8769.1|8778.6|8766.6|0
1637548500000|2021-11-22 02:35:00|8780|8768|8781.1|8769.1|8781.1|8769.1|8779.1|8767.1|0
1637548800000|2021-11-22 02:40:00|8781.5|8769.5|8781|8769|8782.1|8770.1|8780|8768|0
1637549100000|2021-11-22 02:45:00|8780.6|8768.6|8780.1|8768.1|8780.6|8768.6|8780|8768|0
1637549400000|2021-11-22 02:50:00|8779.7|8767.7|8776.2|8764.2|8779.7|8767.7|8776.2|8764.2|0
1637549700000|2021-11-22 02:55:00|8776.6|8764.6|8779.2|8767.2|8779.2|8767.2|8776.2|8764.2|0
1637550000000|2021-11-22 03:00:00|8778.8|8766.8|8776.3|8764.3|8779.2|8767.2|8775.7|8763.7|0
1637550300000|2021-11-22 03:05:00|8776.2|8764.2|8776.3|8764.3|8776.3|8764.3|8776.2|8764.2|0
1637550600000|2021-11-22 03:10:00|8776.7|8764.7|8777.2|8765.2|8778.2|8766.2|8776.7|8764.7|0
1637550900000|2021-11-22 03:15:00|8777.3|8765.3|8777.7|8765.7|8778.2|8766.2|8777.2|8765.2|0
1637551200000|2021-11-22 03:20:00|8777.5|8765.5|8778.3|8766.3|8779.2|8767.2|8777.2|8765.2|0
1637551500000|2021-11-22 03:25:00|8778.2|8766.2|8778.3|8766.3|8779.3|8767.3|8777.3|8765.3|0
1637551800000|2021-11-22 03:30:00|8777.9|8765.9|8777.3|8765.3|8777.9|8765.9|8776.3|8764.3|0
1637552100000|2021-11-22 03:35:00|8777.7|8765.7|8777.3|8765.3|8778.3|8766.3|8777.3|8765.3|0
1637552400000|2021-11-22 03:40:00|8777.1|8765.1|8778.3|8766.3|8779.3|8767.3|8776.8|8764.8|0
1637552700000|2021-11-22 03:45:00|8777.9|8765.9|8776.3|8764.3|8778.3|8766.3|8776.3|8764.3|0
1637553000000|2021-11-22 03:50:00|8776.7|8764.7|8777.2|8765.2|8778.2|8766.2|8776.7|8764.7|0
1637553300000|2021-11-22 03:55:00|8777.3|8765.3|8777.3|8765.3|8778.2|8766.2|8777.2|8765.2|0
1637553600000|2021-11-22 04:00:00|8777.7|8765.7|8783.1|8771.1|8784.2|8772.2|8777.7|8765.7|0
1637553900000|2021-11-22 04:05:00|8783.2|8771.2|8785.1|8773.1|8785.1|8773.1|8783.2|8771.2|0
1637554200000|2021-11-22 04:10:00|8785.5|8773.5|8786|8774|8787|8775|8785|8773|0
1637554500000|2021-11-22 04:15:00|8785.7|8773.7|8785.1|8773.1|8786|8774|8785.1|8773.1|0
1637554800000|2021-11-22 04:20:00|8785.5|8773.5|8783.2|8771.2|8786.1|8774.1|8782.2|8770.2|0
1637555100000|2021-11-22 04:25:00|8783.1|8771.1|8784.2|8772.2|8786.1|8774.1|8783.1|8771.1|0
1637555400000|2021-11-22 04:30:00|8784.1|8772.1|8783.1|8771.1|8784.5|8772.5|8783.1|8771.1|0
1637555700000|2021-11-22 04:35:00|8782.9|8770.9|8783.1|8771.1|8783.6|8771.6|8782.6|8770.6|0
1637556000000|2021-11-22 04:40:00|8783|8771|8783|8771|8783|8771|8783|8771|0
1637556300000|2021-11-22 04:45:00|8782.9|8770.9|8781.9|8769.9|8782.9|8770.9|8780.9|8768.9|0
1637556600000|2021-11-22 04:50:00|8781.7|8769.7|8779.9|8767.9|8781.9|8769.9|8779.9|8767.9|0
1637556900000|2021-11-22 04:55:00|8779.5|8767.5|8778.9|8766.9|8779.5|8767.5|8778.9|8766.9|0
1637557200000|2021-11-22 05:00:00|8778.6|8766.6|8777|8765|8778.9|8766.9|8777|8765|0
1637557500000|2021-11-22 05:05:00|8776.6|8764.6|8776|8764|8776.6|8764.6|8775|8763|0
1637557800000|2021-11-22 05:10:00|8775.8|8763.8|8775.9|8763.9|8776|8764|8775|8763|0
1637558100000|2021-11-22 05:15:00|8775.8|8763.8|8774.9|8762.9|8775.8|8763.8|8774.9|8762.9|0
1637558400000|2021-11-22 05:20:00|8775.3|8763.3|8774.9|8762.9|8775.9|8763.9|8774.9|8762.9|0
1637558700000|2021-11-22 05:25:00|8775.1|8763.1|8775.9|8763.9|8776.9|8764.9|8775.1|8763.1|0
1637559000000|2021-11-22 05:30:00|8775.8|8763.8|8775.8|8763.8|8776.3|8764.3|8774.9|8762.9|0
1637559300000|2021-11-22 05:35:00|8775.6|8763.6|8776.6|8764.6|8776.6|8764.6|8775.6|8763.6|0
1637559600000|2021-11-22 05:40:00|8776.7|8764.7|8775.7|8763.7|8776.7|8764.7|8775.7|8763.7|0
1637559900000|2021-11-22 05:45:00|8776.1|8764.1|8778.6|8766.6|8778.6|8766.6|8776.1|8764.1|0
1637560200000|2021-11-22 05:50:00|8778.2|8766.2|8778.6|8766.6|8778.6|8766.6|8777.6|8765.6|0
1637560500000|2021-11-22 05:55:00|8778.2|8766.2|8779.1|8767.1|8779.6|8767.6|8777.6|8765.6|0
1637560800000|2021-11-22 06:00:00|8778.9|8766.9|8777.6|8765.6|8778.9|8766.9|8777.6|8765.6|0
1637561100000|2021-11-22 06:05:00|8777.9|8765.9|8777|8765|8778.5|8766.5|8777|8765|0
1637561400000|2021-11-22 06:10:00|8777.2|8765.2|8777.5|8765.5|8778.5|8766.5|8777.2|8765.2|0
1637561700000|2021-11-22 06:15:00|8777.8|8765.8|8781.7|8769.7|8781.7|8769.7|8777.8|8765.8|0
1637562000000|2021-11-22 06:20:00|8782.1|8770.1|8783.6|8771.6|8783.6|8771.6|8782.1|8770.1|0
1637562300000|2021-11-22 06:25:00|8783.7|8771.7|8786.6|8774.6|8786.6|8774.6|8783.7|8771.7|0
1637562600000|2021-11-22 06:30:00|8786.7|8774.7|8780.8|8768.8|8786.7|8774.7|8780.8|8768.8|0
1637562900000|2021-11-22 06:35:00|8780.7|8768.7|8780.8|8768.8|8782.7|8770.7|8780.7|8768.7|0
1637563200000|2021-11-22 06:40:00|8781.1|8769.1|8778.9|8766.9|8781.8|8769.8|8778.9|8766.9|0
1637563500000|2021-11-22 06:45:00|8778.5|8766.5|8777.1|8765.1|8779|8767|8777.1|8765.1|0
1637563800000|2021-11-22 06:50:00|8777|8765|8777|8765|8778|8766|8777|8765|0
1637564100000|2021-11-22 06:55:00|8776.6|8764.6|8774.6|8762.6|8777|8765|8774.1|8762.1|0
1637564400000|2021-11-22 07:00:00|8774.9|8762.9|8777.9|8772.9|8788.9|8783.9|8774.4|8762.9|64
1637564700000|2021-11-22 07:05:00|8777.4|8772.4|8784.9|8779.9|8784.9|8779.9|8775.4|8770.4|18
1637565000000|2021-11-22 07:10:00|8784.4|8779.4|8785.4|8780.4|8785.4|8780.4|8784.4|8779.4|6
1637565300000|2021-11-22 07:15:00|8786.4|8781.4|8791.4|8786.4|8792.4|8787.4|8786.4|8781.4|10
1637565600000|2021-11-22 07:20:00|8790.4|8785.4|8787.9|8782.9|8790.4|8785.4|8785.4|8780.4|8
1637565900000|2021-11-22 07:25:00|8788.4|8783.4|8788.9|8783.9|8790.9|8785.9|8787.4|8782.4|8
1637566200000|2021-11-22 07:30:00|8787.4|8782.4|8794.4|8789.4|8796.9|8791.9|8786.4|8781.4|58
1637566500000|2021-11-22 07:35:00|8792.4|8787.4|8798.4|8793.4|8798.4|8793.4|8787.9|8782.9|66
1637566800000|2021-11-22 07:40:00|8796.9|8791.9|8794.4|8789.4|8796.9|8791.9|8793.4|8788.4|14
1637567100000|2021-11-22 07:45:00|8794.9|8789.9|8798.4|8793.4|8800.4|8795.4|8793.4|8788.4|27
1637567400000|2021-11-22 07:50:00|8798.9|8793.9|8787.4|8782.4|8799.9|8794.9|8786.4|8781.4|66
1637567700000|2021-11-22 07:55:00|8786.9|8781.9|8769.4|8764.4|8788.4|8783.4|8769.4|8764.4|178
1637568000000|2021-11-22 08:00:00|8770.9|8765.9|8820.9|8815.9|8822.9|8817.9|8770.4|8765.4|958
1637568300000|2021-11-22 08:05:00|8821.4|8816.4|8816.4|8811.4|8829.4|8824.4|8805.9|8800.9|370
1637568600000|2021-11-22 08:10:00|8818.4|8813.4|8811.4|8806.4|8818.4|8813.4|8799.9|8794.9|276
1637568900000|2021-11-22 08:15:00|8812.9|8807.9|8828.9|8823.9|8830.9|8825.9|8809.9|8804.9|207
1637569200000|2021-11-22 08:20:00|8829.4|8824.4|8823.9|8818.9|8838.9|8833.9|8820.4|8815.4|269
1637569500000|2021-11-22 08:25:00|8822.4|8817.4|8825.9|8820.9|8827.4|8822.4|8805.9|8800.9|338
1637569800000|2021-11-22 08:30:00|8828.4|8823.4|8835.4|8830.4|8836.9|8831.9|8823.9|8818.9|219
1637570100000|2021-11-22 08:35:00|8834.9|8829.9|8831.9|8826.9|8837.4|8832.4|8828.9|8823.9|189
1637570400000|2021-11-22 08:40:00|8832.7|8827.7|8828.2|8823.2|8832.7|8827.7|8819.7|8814.7|188
1637570700000|2021-11-22 08:45:00|8829.2|8824.2|8836.7|8831.7|8837.2|8832.2|8828.7|8823.7|178
1637571000000|2021-11-22 08:50:00|8835.2|8830.2|8816.7|8811.7|8839.2|8834.2|8815.7|8810.7|185
1637571300000|2021-11-22 08:55:00|8817.7|8812.7|8810.2|8805.2|8823.2|8818.2|8809.7|8804.7|284
1637571600000|2021-11-22 09:00:00|8809.7|8804.7|8809.2|8804.2|8815.2|8810.2|8807.2|8802.2|178
1637571900000|2021-11-22 09:05:00|8809.7|8804.7|8808.7|8803.7|8813.2|8808.2|8804.2|8799.2|116
1637572200000|2021-11-22 09:10:00|8809.2|8804.2|8814.2|8809.2|8818.2|8813.2|8806.7|8801.7|113
1637572500000|2021-11-22 09:15:00|8813.7|8808.7|8798.2|8793.2|8814.2|8809.2|8795.7|8790.7|132
1637572800000|2021-11-22 09:20:00|8797.7|8792.7|8798.2|8793.2|8804.2|8799.2|8796.2|8791.2|128
1637573100000|2021-11-22 09:25:00|8798.7|8793.7|8808.2|8803.2|8809.7|8804.7|8797.7|8792.7|76
1637573400000|2021-11-22 09:30:00|8808.7|8803.7|8810.2|8805.2|8812.7|8807.7|8804.2|8799.2|63
1637573700000|2021-11-22 09:35:00|8809.7|8804.7|8808.2|8803.2|8818.2|8813.2|8807.7|8802.7|71
1637574000000|2021-11-22 09:40:00|8808.7|8803.7|8812.2|8807.2|8816.2|8811.2|8806.2|8801.2|110
1637574300000|2021-11-22 09:45:00|8811.7|8806.7|8799.7|8794.7|8811.7|8806.7|8799.7|8794.7|105
1637574600000|2021-11-22 09:50:00|8800.2|8795.2|8806.2|8801.2|8807.7|8802.7|8797.2|8792.2|88
1637574900000|2021-11-22 09:55:00|8806.7|8801.7|8805.2|8800.2|8811.2|8806.2|8805.2|8800.2|86
1637575200000|2021-11-22 10:00:00|8806.2|8801.2|8807.2|8802.2|8812.2|8807.2|8801.7|8796.7|64
1637575500000|2021-11-22 10:05:00|8807.7|8802.7|8826.7|8821.7|8827.7|8822.7|8806.2|8801.2|110
1637575800000|2021-11-22 10:10:00|8826.2|8821.2|8809.2|8804.2|8829.7|8824.7|8809.2|8804.2|93
1637576100000|2021-11-22 10:15:00|8808.7|8803.7|8804.2|8799.2|8811.2|8806.2|8801.7|8796.7|55
1637576400000|2021-11-22 10:20:00|8803.7|8798.7|8810.2|8805.2|8810.2|8805.2|8801.2|8796.2|32
1637576700000|2021-11-22 10:25:00|8810.7|8805.7|8808.2|8803.2|8813.2|8808.2|8804.2|8799.2|56
1637577000000|2021-11-22 10:30:00|8808.7|8803.7|8811.2|8806.2|8814.2|8809.2|8805.2|8800.2|41
1637577300000|2021-11-22 10:35:00|8811.7|8806.7|8814.2|8809.2|8817.2|8812.2|8807.7|8802.7|55
1637577600000|2021-11-22 10:40:00|8813.7|8808.7|8818.2|8813.2|8818.7|8813.7|8812.2|8807.2|89
1637577900000|2021-11-22 10:45:00|8817.7|8812.7|8811.2|8806.2|8818.2|8813.2|8810.2|8805.2|27
1637578200000|2021-11-22 10:50:00|8812.2|8807.2|8817.7|8812.7|8822.2|8817.2|8812.2|8807.2|77
1637578500000|2021-11-22 10:55:00|8818.2|8813.2|8811.2|8806.2|8819.2|8814.2|8805.7|8800.7|49
1637578800000|2021-11-22 11:00:00|8811.7|8806.7|8811.2|8806.2|8816.7|8811.7|8807.7|8802.7|60
1637579100000|2021-11-22 11:05:00|8811.7|8806.7|8812.2|8807.2|8812.7|8807.7|8806.7|8801.7|38
1637579400000|2021-11-22 11:10:00|8811.7|8806.7|8813.2|8808.2|8813.7|8808.7|8810.7|8805.7|44
1637579700000|2021-11-22 11:15:00|8812.7|8807.7|8812.2|8807.2|8815.2|8810.2|8809.7|8804.7|37
1637580000000|2021-11-22 11:20:00|8811.7|8806.7|8817.2|8812.2|8819.2|8814.2|8811.2|8806.2|43
1637580300000|2021-11-22 11:25:00|8816.7|8811.7|8811.7|8806.7|8819.2|8814.2|8809.2|8804.2|33
1637580600000|2021-11-22 11:30:00|8812.2|8807.2|8807.2|8802.2|8812.7|8807.7|8802.7|8797.7|66
1637580900000|2021-11-22 11:35:00|8806.7|8801.7|8808.7|8803.7|8812.2|8807.2|8806.7|8801.7|38
1637581200000|2021-11-22 11:40:00|8809.2|8804.2|8808.2|8803.2|8811.7|8806.7|8806.2|8801.2|43
1637581500000|2021-11-22 11:45:00|8808.7|8803.7|8806.2|8801.2|8811.7|8806.7|8804.2|8799.2|34
1637581800000|2021-11-22 11:50:00|8806.7|8801.7|8766.7|8761.7|8811.2|8806.2|8754.2|8749.2|474
1637582100000|2021-11-22 11:55:00|8766.2|8761.2|8761.2|8756.2|8769.7|8764.7|8751.2|8746.2|207
1637582400000|2021-11-22 12:00:00|8762.2|8757.2|8762.2|8757.2|8769.2|8764.2|8760.7|8755.7|101
1637582700000|2021-11-22 12:05:00|8761.7|8756.7|8762.7|8757.7|8770.2|8765.2|8757.2|8752.2|105
1637583000000|2021-11-22 12:10:00|8763.2|8758.2|8760.2|8755.2|8771.2|8766.2|8760.2|8755.2|67
1637583300000|2021-11-22 12:15:00|8759.7|8754.7|8763.2|8758.2|8764.2|8759.2|8752.7|8747.7|73
1637583600000|2021-11-22 12:20:00|8762.7|8757.7|8761.2|8756.2|8777.2|8772.2|8758.2|8753.2|174
1637583900000|2021-11-22 12:25:00|8760.7|8755.7|8762.7|8757.7|8767.7|8762.7|8760.7|8755.7|44
1637584200000|2021-11-22 12:30:00|8762.2|8757.2|8769.2|8764.2|8772.2|8767.2|8762.2|8757.2|50
1637584500000|2021-11-22 12:35:00|8769.7|8764.7|8765.2|8760.2|8774.2|8769.2|8764.7|8759.7|93
1637584800000|2021-11-22 12:40:00|8764.4|8759.4|8766.4|8761.4|8766.9|8761.9|8761.4|8756.4|39
1637585100000|2021-11-22 12:45:00|8765.9|8760.9|8770.4|8765.4|8770.9|8765.9|8764.4|8759.4|24
1637585400000|2021-11-22 12:50:00|8769.9|8764.9|8763.4|8758.4|8770.4|8765.4|8763.4|8758.4|34
1637585700000|2021-11-22 12:55:00|8764.4|8759.4|8765.9|8760.9|8766.4|8761.4|8757.4|8752.4|24
1637586000000|2021-11-22 13:00:00|8766.4|8761.4|8772.9|8767.9|8772.9|8767.9|8765.4|8760.4|71
1637586300000|2021-11-22 13:05:00|8773.4|8768.4|8762.4|8757.4|8773.4|8768.4|8760.9|8755.9|62
1637586600000|2021-11-22 13:10:00|8762.9|8757.9|8752.9|8747.9|8764.4|8759.4|8752.9|8747.9|62
1637586900000|2021-11-22 13:15:00|8754.4|8749.4|8743.9|8738.9|8754.9|8749.9|8743.9|8738.9|104
1637587200000|2021-11-22 13:20:00|8744.9|8739.9|8743.4|8738.4|8746.9|8741.9|8739.4|8734.4|68
1637587500000|2021-11-22 13:25:00|8742.9|8737.9|8754.9|8749.9|8754.9|8749.9|8742.9|8737.9|68
1637587800000|2021-11-22 13:30:00|8754.4|8749.4|8759.9|8754.9|8762.9|8757.9|8753.9|8748.9|99
1637588100000|2021-11-22 13:35:00|8760.4|8755.4|8744.9|8739.9|8760.9|8755.9|8744.9|8739.9|66
1637588400000|2021-11-22 13:40:00|8745.4|8740.4|8746.4|8741.4|8750.4|8745.4|8740.4|8735.4|115
1637588700000|2021-11-22 13:45:00|8746.9|8741.9|8763.9|8758.9|8764.9|8759.9|8746.9|8741.9|125
1637589000000|2021-11-22 13:50:00|8764.4|8759.4|8764.9|8759.9|8766.9|8761.9|8760.9|8755.9|118
1637589300000|2021-11-22 13:55:00|8765.4|8760.4|8762.9|8757.9|8768.4|8763.4|8762.4|8757.4|92
1637589600000|2021-11-22 14:00:00|8763.4|8758.4|8796.4|8791.4|8796.9|8791.9|8760.9|8755.9|363
1637589900000|2021-11-22 14:05:00|8795.9|8790.9|8772.4|8767.4|8795.9|8790.9|8771.9|8766.9|156
1637590200000|2021-11-22 14:10:00|8771.9|8766.9|8774.9|8769.9|8779.4|8774.4|8771.4|8766.4|77
1637590500000|2021-11-22 14:15:00|8774.4|8769.4|8776.9|8771.9|8781.9|8776.9|8774.4|8769.4|67
1637590800000|2021-11-22 14:20:00|8777.4|8772.4|8778.9|8773.9|8783.9|8778.9|8775.9|8770.9|55
1637591100000|2021-11-22 14:25:00|8777.4|8772.4|8773.4|8768.4|8777.9|8772.9|8770.4|8765.4|128
1637591400000|2021-11-22 14:30:00|8773.9|8768.9|8784.9|8779.9|8784.9|8779.9|8770.9|8765.9|151
1637591700000|2021-11-22 14:35:00|8786.9|8781.9|8777.9|8772.9|8788.9|8783.9|8777.9|8772.9|130
1637592000000|2021-11-22 14:40:00|8778.4|8773.4|8779.4|8774.4|8781.4|8776.4|8770.9|8765.9|70
1637592300000|2021-11-22 14:45:00|8779.9|8774.9|8780.4|8775.4|8780.4|8775.4|8768.4|8763.4|113
1637592600000|2021-11-22 14:50:00|8780.9|8775.9|8781.9|8776.9|8784.9|8779.9|8775.4|8770.4|104
1637592900000|2021-11-22 14:55:00|8782.4|8777.4|8785.4|8780.4|8785.4|8780.4|8777.9|8772.9|73
1637593200000|2021-11-22 15:00:00|8784.9|8779.9|8793.4|8788.4|8803.4|8798.4|8784.4|8779.4|189
1637593500000|2021-11-22 15:05:00|8793.9|8788.9|8802.9|8797.9|8805.9|8800.9|8793.9|8788.9|200
1637593800000|2021-11-22 15:10:00|8801.5|8796.5|8810.5|8805.5|8813.5|8808.5|8801.5|8796.5|157
1637594100000|2021-11-22 15:15:00|8809.5|8804.5|8817.5|8812.5|8819|8814|8805.5|8800.5|156
1637594400000|2021-11-22 15:20:00|8818|8813|8827|8822|8827|8822|8817.5|8812.5|165
1637594700000|2021-11-22 15:25:00|8826.5|8821.5|8817|8812|8827.5|8822.5|8817|8812|204
1637595000000|2021-11-22 15:30:00|8817.5|8812.5|8829|8824|8831|8826|8817.5|8812.5|239
1637595300000|2021-11-22 15:35:00|8829.5|8824.5|8831|8826|8833.5|8828.5|8829|8824|213
1637595600000|2021-11-22 15:40:00|8831.5|8826.5|8832.5|8827.5|8833|8828|8826.5|8821.5|175
1637595900000|2021-11-22 15:45:00|8834|8829|8835|8830|8836.5|8831.5|8830|8825|178
1637596200000|2021-11-22 15:50:00|8834.5|8829.5|8834|8829|8839.5|8834.5|8833.5|8828.5|149
1637596500000|2021-11-22 15:55:00|8834.5|8829.5|8844.5|8839.5|8844.5|8839.5|8834|8829|234
1637596800000|2021-11-22 16:00:00|8844|8839|8843|8838|8849|8844|8839.5|8834.5|164
1637597100000|2021-11-22 16:05:00|8842.5|8837.5|8842|8837|8847|8842|8840|8835|99
1637597400000|2021-11-22 16:10:00|8842.5|8837.5|8844|8839|8845.5|8840.5|8841.5|8836.5|163
1637597700000|2021-11-22 16:15:00|8843.5|8838.5|8840.5|8835.5|8844.5|8839.5|8837|8832|180
1637598000000|2021-11-22 16:20:00|8840|8835|8843.5|8838.5|8845.5|8840.5|8839.5|8834.5|289
1637598300000|2021-11-22 16:25:00|8843|8838|8841.5|8836.5|8843.5|8838.5|8837.5|8832.5|397
1637598600000|2021-11-22 16:30:00|8842|8836|8826|8820|8842|8836|8825|8819|638
1637598900000|2021-11-22 16:35:00|8828|8822|8823|8817|8832|8825|8822|8815|310
1637599200000|2021-11-22 16:40:00|8822|8816|8823|8816|8825|8818|8817|8810|72
1637599500000|2021-11-22 16:45:00|8822|8815|8818|8811|8825|8818|8817|8810|51
1637599800000|2021-11-22 16:50:00|8817|8810|8808|8802|8818|8811|8807|8801|78
1637600100000|2021-11-22 16:55:00|8809|8803|8808|8801|8810|8804|8796|8790|109
1637600400000|2021-11-22 17:00:00|8807|8800|8810|8804|8812|8806|8805|8798|38
1637600700000|2021-11-22 17:05:00|8811|8805|8812|8806|8813|8807|8807|8800|52
1637601000000|2021-11-22 17:10:00|8813|8807|8813|8806|8815|8809|8811|8805|30
1637601300000|2021-11-22 17:15:00|8814|8807|8815|8809|8816|8810|8812|8806|93
1637601600000|2021-11-22 17:20:00|8816|8808|8811|8805|8816|8810|8811|8804|16
1637601900000|2021-11-22 17:25:00|8812|8806|8817|8811|8817|8811|8812|8806|19
1637602200000|2021-11-22 17:30:00|8818|8810|8819|8813|8819|8813|8817|8810|35
1637602500000|2021-11-22 17:35:00|8820|8812|8821|8815|8821|8815|8817|8811|10
1637602800000|2021-11-22 17:40:00|8822|8816|8824|8817|8825|8819|8821|8815|19
1637603100000|2021-11-22 17:45:00|8825|8818|8824|8818|8826|8819|8822|8816|8
1637603400000|2021-11-22 17:50:00|8823|8817|8818|8812|8823|8817|8818|8811|10
1637603700000|2021-11-22 17:55:00|8819|8813|8820|8813|8821|8814|8817|8811|14
1637604000000|2021-11-22 18:00:00|8819|8812|8820|8813|8823|8816|8816|8809|9
1637604300000|2021-11-22 18:05:00|8821|8814|8821|8814|8823|8816|8820|8812|2
1637604600000|2021-11-22 18:10:00|8820|8815|8824|8818|8824|8818|8820|8815|6
1637604900000|2021-11-22 18:15:00|8823|8817|8826|8819|8826|8819|8823|8816|12
1637605200000|2021-11-22 18:20:00|8825|8817|8826|8820|8826|8820|8824|8817|6
1637605500000|2021-11-22 18:25:00|8827|8821|8826|8818|8827|8821|8823|8816|7
1637605800000|2021-11-22 18:30:00|8825|8819|8826|8819|8827|8821|8825|8819|3
1637606100000|2021-11-22 18:35:00|8825|8818|8827|8820|8830|8823|8825|8818|9
1637606400000|2021-11-22 18:40:00|8826|8819|8828|8821|8828|8822|8823|8816|13
1637606700000|2021-11-22 18:45:00|8827|8820|8826|8819|8827|8821|8826|8819|8
1637607000000|2021-11-22 18:50:00|8827|8820|8827|8820|8827|8821|8826|8820|4
1637607300000|2021-11-22 18:55:00|8826|8821|8827.9|8815.9|8827.9|8821|8823|8815.9|13
1637607600000|2021-11-22 19:00:00|8828|8816|8835.7|8823.7|8836.2|8824.2|8826.7|8814.7|0
1637607900000|2021-11-22 19:05:00|8835.2|8823.2|8834.8|8822.8|8836.2|8824.2|8834.7|8822.7|0
1637608200000|2021-11-22 19:10:00|8834.9|8822.9|8835.1|8823.1|8835.1|8823.1|8833.5|8821.5|0
1637608500000|2021-11-22 19:15:00|8835|8823|8834|8822|8836.1|8824.1|8833.8|8821.8|0
1637608800000|2021-11-22 19:20:00|8834.1|8822.1|8834.1|8822.1|8836.1|8824.1|8832.8|8820.8|0
1637609100000|2021-11-22 19:25:00|8834|8822|8833|8821|8834|8822|8831.6|8819.6|0
1637609400000|2021-11-22 19:30:00|8832.9|8820.9|8836.7|8824.7|8838.1|8826.1|8832.8|8820.8|136
1637609700000|2021-11-22 19:35:00|8836.6|8824.6|8839.1|8827.1|8840.1|8828.1|8836.6|8824.6|0
1637610000000|2021-11-22 19:40:00|8839|8827|8840.2|8828.2|8841.3|8829.3|8838|8826|0
1637610300000|2021-11-22 19:45:00|8840.3|8828.3|8844.1|8832.1|8844.5|8832.5|8839.6|8827.6|0
1637610600000|2021-11-22 19:50:00|8843.2|8831.2|8848.5|8836.5|8849.1|8837.1|8843.2|8831.2|0
1637610900000|2021-11-22 19:55:00|8848.4|8836.4|8846.5|8834.5|8848.5|8836.5|8845.3|8833.3|0
1637611200000|2021-11-22 20:00:00|8846.6|8834.6|8849.9|8837.9|8851|8839|8844.4|8832.4|0
1637611500000|2021-11-22 20:05:00|8849.5|8837.5|8850.9|8838.9|8851|8839|8848.6|8836.6|0
1637611800000|2021-11-22 20:10:00|8851|8839|8847.8|8835.8|8853.3|8841.3|8847.8|8835.8|0
1637612100000|2021-11-22 20:15:00|8847.7|8835.7|8845.3|8833.3|8848.8|8836.8|8844.3|8832.3|0
1637612400000|2021-11-22 20:20:00|8845.4|8833.4|8843.4|8831.4|8846.6|8834.6|8842.2|8830.2|0
1637612700000|2021-11-22 20:25:00|8842.9|8830.9|8837.2|8825.2|8843.5|8831.5|8836.3|8824.3|0
1637613000000|2021-11-22 20:30:00|8836.3|8824.3|8838.8|8826.8|8839|8827|8835.9|8823.9|0
1637613300000|2021-11-22 20:35:00|8838.7|8826.7|8834.2|8822.2|8840|8828|8834.1|8822.1|0
1637613600000|2021-11-22 20:40:00|8834.1|8822.1|8823.9|8811.9|8835.2|8823.2|8823.8|8811.8|0
1637613900000|2021-11-22 20:45:00|8824|8812|8818.5|8806.5|8827.3|8815.3|8817.3|8805.3|0
1637614200000|2021-11-22 20:50:00|8818.1|8806.1|8800.9|8788.9|8818.1|8806.1|8800.7|8788.7|0
1637614500000|2021-11-22 20:55:00|8800.7|8788.7|8793.7|8781.7|8802.8|8790.8|8793.3|8781.3|0
1637614800000|2021-11-22 21:00:00|8795|8783|8793.3|8781.3|8795.1|8783.1|8784.5|8772.5|0
1637615100000|2021-11-22 21:05:00|8793.2|8781.2|8795.3|8783.3|8796.1|8784.1|8792.8|8780.8|0
1637615400000|2021-11-22 21:10:00|8795.7|8783.7|8801.4|8789.4|8801.8|8789.8|8794.7|8782.7|0
1637615700000|2021-11-22 21:15:00|8801.3|8789.3|8797.4|8785.4|8801.3|8789.3|8795.3|8783.3|0
1637616000000|2021-11-22 21:20:00|8797.8|8785.8|8799.2|8787.2|8800.6|8788.6|8797|8785|0
1637616300000|2021-11-22 21:25:00|8799.3|8787.3|8795.6|8783.6|8800.6|8788.6|8795.6|8783.6|0
1637616600000|2021-11-22 21:30:00|8795.5|8783.5|8793.1|8781.1|8797.8|8785.8|8792.7|8780.7|0
1637616900000|2021-11-22 21:35:00|8793.2|8781.2|8792.9|8780.9|8793.7|8781.7|8789.5|8777.5|0
1637617200000|2021-11-22 21:40:00|8792.5|8780.5|8795.8|8783.8|8796.2|8784.2|8792.5|8780.5|0
1637617500000|2021-11-22 21:45:00|8796.2|8784.2|8796|8784|8797|8785|8794.6|8782.6|0
1637617800000|2021-11-22 21:50:00|8796.4|8784.4|8799.6|8787.6|8799.6|8787.6|8795.6|8783.6|0
1637618100000|2021-11-22 21:55:00|8799.7|8787.7|8802.7|8790.7|8803.1|8791.1|8799.7|8787.7|0
1637618400000|2021-11-22 22:00:00|8802.9|8790.9|8802.9|8790.9|8803.4|8791.4|8802.1|8790.1|0
1637618700000|2021-11-22 22:05:00|8803.2|8791.2|8802.5|8790.5|8803.2|8791.2|8802.5|8790.5|0
1637619000000|2021-11-22 22:10:00|8802.3|8790.3|8803.1|8791.1|8803.1|8791.1|8802.3|8790.3|0
1637619300000|2021-11-22 22:15:00|8803.3|8791.3|8802.7|8790.7|8803.3|8791.3|8802.7|8790.7|0
1637619600000|2021-11-22 22:20:00|8802.9|8790.9|8802.7|8790.7|8802.9|8790.9|8802.7|8790.7|0
1637619900000|2021-11-22 22:25:00|8802.8|8790.8|8802.6|8790.6|8803|8791|8802.6|8790.6|0
1637620200000|2021-11-22 22:30:00|8802.8|8790.8|8802.4|8790.4|8802.8|8790.8|8802.4|8790.4|0
1637620500000|2021-11-22 22:35:00|8802.2|8790.2|8802.6|8790.6|8802.6|8790.6|8802.2|8790.2|0
1637620800000|2021-11-22 22:40:00|8802.4|8790.4|8802.5|8790.5|8802.6|8790.6|8802.4|8790.4|0
1637621100000|2021-11-22 22:45:00|8802.1|8790.1|8802.7|8790.7|8802.7|8790.7|8802.1|8790.1|0
1637621400000|2021-11-22 22:50:00|8802.9|8790.9|8802.7|8790.7|8802.9|8790.9|8802.5|8790.5|0
1637621700000|2021-11-22 22:55:00|8802.9|8790.9|8802.9|8790.9|8803.4|8791.4|8802.7|8790.7|0
1637622000000|2021-11-22 23:00:00|8803.1|8791.1|8809.3|8797.3|8810.3|8798.3|8803.1|8791.1|0
1637622300000|2021-11-22 23:05:00|8809.5|8797.5|8808.9|8796.9|8810.7|8798.7|8806.5|8794.5|0
1637622600000|2021-11-22 23:10:00|8809.3|8797.3|8808.5|8796.5|8810.5|8798.5|8808.5|8796.5|0
1637622900000|2021-11-22 23:15:00|8808.9|8796.9|8808.5|8796.5|8810.3|8798.3|8807.9|8795.9|0
1637623200000|2021-11-22 23:20:00|8808.9|8796.9|8807.5|8795.5|8808.9|8796.9|8806.5|8794.5|0
1637623500000|2021-11-22 23:25:00|8807.4|8795.4|8807.9|8795.9|8808.5|8796.5|8806.5|8794.5|0
1637623800000|2021-11-22 23:30:00|8808.1|8796.1|8806.1|8794.1|8808.5|8796.5|8805.1|8793.1|0
1637624100000|2021-11-22 23:35:00|8806|8794|8807.1|8795.1|8807.5|8795.5|8805.7|8793.7|0
1637624400000|2021-11-22 23:40:00|8806.7|8794.7|8804.6|8792.6|8807.9|8795.9|8804.6|8792.6|0
1637624700000|2021-11-22 23:45:00|8804.7|8792.7|8804.2|8792.2|8805.7|8793.7|8803.2|8791.2|0
1637625000000|2021-11-22 23:50:00|8804.3|8792.3|8805.7|8793.7|8806.1|8794.1|8804.2|8792.2|0
1637625300000|2021-11-22 23:55:00|8806.1|8794.1|8805.7|8793.7|8806.5|8794.5|8805.1|8793.1|0
1637625600000|2021-11-23 00:00:00|8806.1|8794.1|8803|8791|8806.1|8794.1|8801|8789|0
1637625900000|2021-11-23 00:05:00|8802.6|8790.6|8803|8791|8803.6|8791.6|8800.2|8788.2|0
1637626200000|2021-11-23 00:10:00|8802.8|8790.8|8803.8|8791.8|8804.9|8792.9|8802.6|8790.6|0
1637626500000|2021-11-23 00:15:00|8803.4|8791.4|8806.7|8794.7|8806.7|8794.7|8798|8786|0
1637626800000|2021-11-23 00:20:00|8806.4|8794.4|8806.2|8794.2|8806.8|8794.8|8803.8|8791.8|0
1637627100000|2021-11-23 00:25:00|8806.4|8794.4|8809.8|8797.8|8809.9|8797.9|8806.4|8794.4|0
1637627400000|2021-11-23 00:30:00|8809.6|8797.6|8806.8|8794.8|8810.8|8798.8|8805.8|8793.8|0
1637627700000|2021-11-23 00:35:00|8807|8795|8806.7|8794.7|8807.8|8795.8|8805.8|8793.8|0
1637628000000|2021-11-23 00:40:00|8806.8|8794.8|8807.8|8795.8|8808.8|8796.8|8806.8|8794.8|0
1637628300000|2021-11-23 00:45:00|8807.6|8795.6|8807.7|8795.7|8807.8|8795.8|8806.8|8794.8|0
1637628600000|2021-11-23 00:50:00|8807.6|8795.6|8805.7|8793.7|8807.7|8795.7|8805.6|8793.6|0
1637628900000|2021-11-23 00:55:00|8806.1|8794.1|8807.6|8795.6|8807.7|8795.7|8806.1|8794.1|0
1637629200000|2021-11-23 01:00:00|8807.7|8795.7|8805.7|8793.7|8810.1|8798.1|8805.7|8793.7|0
1637629500000|2021-11-23 01:05:00|8806.1|8794.1|8806.6|8794.6|8806.7|8794.7|8805.1|8793.1|0
1637629800000|2021-11-23 01:10:00|8806.4|8794.4|8801.6|8789.6|8806.6|8794.6|8801.6|8789.6|0
1637630100000|2021-11-23 01:15:00|8801.5|8789.5|8802.5|8790.5|8802.5|8790.5|8797.5|8785.5|0
1637630400000|2021-11-23 01:20:00|8801.5|8789.5|8799.5|8787.5|8802.5|8790.5|8798.5|8786.5|0
1637630700000|2021-11-23 01:25:00|8799.6|8787.6|8802.4|8790.4|8804.4|8792.4|8799.6|8787.6|0
1637631000000|2021-11-23 01:30:00|8802.5|8790.5|8809.4|8797.4|8810.4|8798.4|8800.5|8788.5|0
1637631300000|2021-11-23 01:35:00|8809.5|8797.5|8808.6|8796.6|8809.5|8797.5|8807.5|8795.5|0
1637631600000|2021-11-23 01:40:00|8808.5|8796.5|8806.5|8794.5|8809.5|8797.5|8805.5|8793.5|0
1637631900000|2021-11-23 01:45:00|8806.1|8794.1|8803.4|8791.4|8806.1|8794.1|8800.4|8788.4|0
1637632200000|2021-11-23 01:50:00|8803.8|8791.8|8801.4|8789.4|8806.4|8794.4|8801.4|8789.4|0
1637632500000|2021-11-23 01:55:00|8800.4|8788.4|8801.5|8789.5|8803.5|8791.5|8799.4|8787.4|0
1637632800000|2021-11-23 02:00:00|8802.5|8790.5|8799.4|8787.4|8804.4|8792.4|8799.4|8787.4|0
1637633100000|2021-11-23 02:05:00|8799.8|8787.8|8799.4|8787.4|8802.4|8790.4|8797.4|8785.4|0
1637633400000|2021-11-23 02:10:00|8799.6|8787.6|8802.4|8790.4|8803.4|8791.4|8799.3|8787.3|0
1637633700000|2021-11-23 02:15:00|8802.7|8790.7|8801.3|8789.3|8806.3|8794.3|8801.3|8789.3|0
1637634000000|2021-11-23 02:20:00|8801.4|8789.4|8798.2|8786.2|8803.3|8791.3|8798.2|8786.2|0
1637634300000|2021-11-23 02:25:00|8797.8|8785.8|8795.1|8783.1|8798.2|8786.2|8794.1|8782.1|0
1637634600000|2021-11-23 02:30:00|8795|8783|8790.4|8778.4|8795|8783|8789.9|8777.9|0
1637634900000|2021-11-23 02:35:00|8790.6|8778.6|8794.1|8782.1|8795|8783|8790.4|8778.4|0
1637635200000|2021-11-23 02:40:00|8794.4|8782.4|8794.1|8782.1|8796|8784|8792.1|8780.1|0
1637635500000|2021-11-23 02:45:00|8794|8782|8792.1|8780.1|8794|8782|8791.1|8779.1|0
1637635800000|2021-11-23 02:50:00|8792.5|8780.5|8792.4|8780.4|8797.2|8785.2|8792.3|8780.3|0
1637636100000|2021-11-23 02:55:00|8792.8|8780.8|8798.1|8786.1|8799.4|8787.4|8792.8|8780.8|0
1637636400000|2021-11-23 03:00:00|8798.5|8786.5|8802.1|8790.1|8805.1|8793.1|8798.1|8786.1|0
1637636700000|2021-11-23 03:05:00|8802.2|8790.2|8801|8789|8803.1|8791.1|8799|8787|0
1637637000000|2021-11-23 03:10:00|8800.8|8788.8|8802.4|8790.4|8803|8791|8800.1|8788.1|0
1637637300000|2021-11-23 03:15:00|8802.6|8790.6|8801|8789|8805|8793|8801|8789|0
1637637600000|2021-11-23 03:20:00|8801.1|8789.1|8805|8793|8805|8793|8801.1|8789.1|0
1637637900000|2021-11-23 03:25:00|8804.9|8792.9|8803.5|8791.5|8808|8796|8803.1|8791.1|0
1637638200000|2021-11-23 03:30:00|8803.7|8791.7|8804|8792|8804|8792|8802|8790|0
1637638500000|2021-11-23 03:35:00|8804.2|8792.2|8803.9|8791.9|8804.9|8792.9|8803|8791|0
1637638800000|2021-11-23 03:40:00|8804.1|8792.1|8802.9|8790.9|8804.4|8792.4|8801.9|8789.9|0
1637639100000|2021-11-23 03:45:00|8803|8791|8801.9|8789.9|8803.9|8791.9|8800.8|8788.8|0
1637639400000|2021-11-23 03:50:00|8801.8|8789.8|8803.9|8791.9|8803.9|8791.9|8801.8|8789.8|0
1637639700000|2021-11-23 03:55:00|8803.8|8791.8|8803.8|8791.8|8804.9|8792.9|8803.8|8791.8|0
1637640000000|2021-11-23 04:00:00|8803.9|8791.9|8807.9|8795.9|8807.9|8795.9|8803.9|8791.9|0
1637640300000|2021-11-23 04:05:00|8808.4|8796.4|8805.8|8793.8|8808.9|8796.9|8804.9|8792.9|0
1637640600000|2021-11-23 04:10:00|8805.9|8793.9|8806.8|8794.8|8806.9|8794.9|8805.8|8793.8|0
1637640900000|2021-11-23 04:15:00|8806.9|8794.9|8805.8|8793.8|8806.9|8794.9|8804.8|8792.8|0
1637641200000|2021-11-23 04:20:00|8806|8794|8805.8|8793.8|8806.8|8794.8|8805.8|8793.8|0
1637641500000|2021-11-23 04:25:00|8805.9|8793.9|8803.9|8791.9|8806.8|8794.8|8803.9|8791.9|0
1637641800000|2021-11-23 04:30:00|8803.5|8791.5|8803.9|8791.9|8803.9|8791.9|8802.9|8790.9|0
1637642100000|2021-11-23 04:35:00|8804|8792|8804|8792|8804|8792|8803.9|8791.9|0
1637642400000|2021-11-23 04:40:00|8803.6|8791.6|8802.9|8790.9|8803.6|8791.6|8801.9|8789.9|0
1637642700000|2021-11-23 04:45:00|8803|8791|8804|8792|8804|8792|8803|8791|0
1637643000000|2021-11-23 04:50:00|8804.1|8792.1|8805.1|8793.1|8805.5|8793.5|8804.1|8792.1|0
1637643300000|2021-11-23 04:55:00|8805.5|8793.5|8806.1|8794.1|8807.5|8795.5|8805.1|8793.1|0
1637643600000|2021-11-23 05:00:00|8806.5|8794.5|8803|8791|8807.2|8795.2|8803|8791|0
1637643900000|2021-11-23 05:05:00|8803.1|8791.1|8803.1|8791.1|8804.1|8792.1|8803|8791|0
1637644200000|2021-11-23 05:10:00|8802.7|8790.7|8801|8789|8802.7|8790.7|8800.5|8788.5|0
1637644500000|2021-11-23 05:15:00|8800.8|8788.8|8800|8788|8801|8789|8799|8787|0
1637644800000|2021-11-23 05:20:00|8799.6|8787.6|8800.1|8788.1|8800.2|8788.2|8797.9|8785.9|0
1637645100000|2021-11-23 05:25:00|8800.2|8788.2|8798.1|8786.1|8800.2|8788.2|8797.1|8785.1|0
1637645400000|2021-11-23 05:30:00|8797.7|8785.7|8794.4|8782.4|8797.7|8785.7|8793.3|8781.3|0
1637645700000|2021-11-23 05:35:00|8795.3|8783.3|8793.3|8781.3|8795.4|8783.4|8792.3|8780.3|0
1637646000000|2021-11-23 05:40:00|8793.4|8781.4|8782.3|8770.3|8793.4|8781.4|8781.3|8769.3|0
1637646300000|2021-11-23 05:45:00|8781.9|8769.9|8785.3|8773.3|8786.3|8774.3|8781.3|8769.3|0
1637646600000|2021-11-23 05:50:00|8783.8|8771.8|8783.3|8771.3|8785.3|8773.3|8782.3|8770.3|0
1637646900000|2021-11-23 05:55:00|8783.5|8771.5|8788.3|8776.3|8788.3|8776.3|8783.3|8771.3|0
1637647200000|2021-11-23 06:00:00|8788|8776|8790.8|8778.8|8792.8|8780.8|8787.3|8775.3|0
1637647500000|2021-11-23 06:05:00|8790.9|8778.9|8791.9|8779.9|8793.9|8781.9|8790.9|8778.9|0
1637647800000|2021-11-23 06:10:00|8792|8780|8791.9|8779.9|8792|8780|8790.9|8778.9|0
1637648100000|2021-11-23 06:15:00|8791.5|8779.5|8789|8777|8791.5|8779.5|8788.9|8776.9|0
1637648400000|2021-11-23 06:20:00|8789.4|8777.4|8784.7|8772.7|8790|8778|8783.8|8771.8|0
1637648700000|2021-11-23 06:25:00|8784.8|8772.8|8781.8|8769.8|8785.9|8773.9|8780.8|8768.8|0
1637649000000|2021-11-23 06:30:00|8782.7|8770.7|8788.9|8776.9|8789.9|8777.9|8780.7|8768.7|0
1637649300000|2021-11-23 06:35:00|8788.7|8776.7|8784.1|8772.1|8788.7|8776.7|8783|8771|0
1637649600000|2021-11-23 06:40:00|8784.3|8772.3|8788.1|8776.1|8789.1|8777.1|8784.3|8772.3|0
1637649900000|2021-11-23 06:45:00|8788.2|8776.2|8787|8775|8791|8779|8787|8775|0
1637650200000|2021-11-23 06:50:00|8786.6|8774.6|8786|8774|8788|8776|8785|8773|0
1637650500000|2021-11-23 06:55:00|8786.4|8774.4|8787.6|8775.6|8788.4|8776.4|8784.9|8772.9|0
1637650800000|2021-11-23 07:00:00|8787.7|8775.7|8799|8794|8804|8799|8787.6|8775.6|36
1637651100000|2021-11-23 07:05:00|8798|8793|8782.5|8777.5|8798|8793|8782.5|8777.5|51
1637651400000|2021-11-23 07:10:00|8781.5|8776.5|8770|8765|8782|8777|8769.5|8764.5|23
1637651700000|2021-11-23 07:15:00|8771.5|8766.5|8773.5|8768.5|8775.5|8770.5|8766.5|8761.5|29
1637652000000|2021-11-23 07:20:00|8773|8768|8775.5|8770.5|8780|8775|8769|8764|9
1637652300000|2021-11-23 07:25:00|8777.5|8772.5|8769.5|8764.5|8777.5|8772.5|8768.5|8763.5|20
1637652600000|2021-11-23 07:30:00|8770|8765|8768.5|8763.5|8775.5|8770.5|8768.5|8763.5|27
1637652900000|2021-11-23 07:35:00|8769|8764|8754|8749|8771.5|8766.5|8752.5|8747.5|88
1637653200000|2021-11-23 07:40:00|8753.5|8748.5|8768|8763|8768.5|8763.5|8752|8747|59
1637653500000|2021-11-23 07:45:00|8767.5|8762.5|8767|8762|8770|8765|8758.5|8753.5|18
1637653800000|2021-11-23 07:50:00|8767.5|8762.5|8775|8770|8779.5|8774.5|8767.5|8762.5|24
1637654100000|2021-11-23 07:55:00|8776|8771|8768.5|8763.5|8786.5|8781.5|8768.5|8763.5|132
1637654400000|2021-11-23 08:00:00|8769|8764|8759.5|8754.5|8826.5|8821.5|8758.5|8753.5|2581
1637654700000|2021-11-23 08:05:00|8761|8756|8768|8763|8769|8764|8744|8739|883
1637655000000|2021-11-23 08:10:00|8767.5|8762.5|8763.5|8758.5|8782.5|8777.5|8756.5|8751.5|281
1637655300000|2021-11-23 08:15:00|8763|8758|8747|8742|8771|8766|8745|8740|187
1637655600000|2021-11-23 08:20:00|8747.5|8742.5|8725|8720|8747.5|8742.5|8713|8708|371
1637655900000|2021-11-23 08:25:00|8723|8718|8720.5|8715.5|8727|8722|8713.5|8708.5|215
1637656200000|2021-11-23 08:30:00|8720|8715|8717|8712|8726|8721|8707.5|8702.5|295
1637656500000|2021-11-23 08:35:00|8716.5|8711.5|8721.5|8716.5|8725.5|8720.5|8706|8701|240
1637656800000|2021-11-23 08:40:00|8722.4|8717.4|8735.9|8730.9|8735.9|8730.9|8715.9|8710.9|117
1637657100000|2021-11-23 08:45:00|8735.4|8730.4|8724.9|8719.9|8736.4|8731.4|8718.9|8713.9|197
1637657400000|2021-11-23 08:50:00|8724.4|8719.4|8743.9|8738.9|8743.9|8738.9|8722.9|8717.9|199
1637657700000|2021-11-23 08:55:00|8743.4|8738.4|8736.4|8731.4|8743.4|8738.4|8721.4|8716.4|259
1637658000000|2021-11-23 09:00:00|8736.9|8731.9|8728.4|8723.4|8737.9|8732.9|8723.4|8718.4|153
1637658300000|2021-11-23 09:05:00|8726.9|8721.9|8707.4|8702.4|8726.9|8721.9|8701.9|8696.9|161
1637658600000|2021-11-23 09:10:00|8706.9|8701.9|8719.9|8714.9|8720.9|8715.9|8703.9|8698.9|146
1637658900000|2021-11-23 09:15:00|8719.4|8714.4|8730.9|8725.9|8735.4|8730.4|8714.9|8709.9|123
1637659200000|2021-11-23 09:20:00|8730.4|8725.4|8741.9|8736.9|8741.9|8736.9|8726.9|8721.9|118
1637659500000|2021-11-23 09:25:00|8741.4|8736.4|8753.4|8748.4|8753.4|8748.4|8740.4|8735.4|137
1637659800000|2021-11-23 09:30:00|8752.9|8747.9|8750.9|8745.9|8758.9|8753.9|8742.4|8737.4|149
1637660100000|2021-11-23 09:35:00|8750.4|8745.4|8761.4|8756.4|8762.4|8757.4|8742.4|8737.4|119
1637660400000|2021-11-23 09:40:00|8760.9|8755.9|8759.9|8754.9|8773.9|8768.9|8757.9|8752.9|197
1637660700000|2021-11-23 09:45:00|8759.4|8754.4|8769.4|8764.4|8775.9|8770.9|8757.4|8752.4|111
1637661000000|2021-11-23 09:50:00|8768.9|8763.9|8756.9|8751.9|8771.9|8766.9|8754.9|8749.9|88
1637661300000|2021-11-23 09:55:00|8756.4|8751.4|8756.9|8751.9|8758.9|8753.9|8746.4|8741.4|81
1637661600000|2021-11-23 10:00:00|8757.4|8752.4|8764.9|8759.9|8764.9|8759.9|8752.4|8747.4|91
1637661900000|2021-11-23 10:05:00|8764.4|8759.4|8748.4|8743.4|8769.4|8764.4|8748.4|8743.4|84
1637662200000|2021-11-23 10:10:00|8748.9|8743.9|8753.9|8748.9|8755.9|8750.9|8747.4|8742.4|77
1637662500000|2021-11-23 10:15:00|8754.4|8749.4|8754.9|8749.9|8759.9|8754.9|8751.9|8746.9|58
1637662800000|2021-11-23 10:20:00|8754.4|8749.4|8752.9|8747.9|8761.9|8756.9|8750.4|8745.4|54
1637663100000|2021-11-23 10:25:00|8752.4|8747.4|8762.4|8757.4|8762.9|8757.9|8751.9|8746.9|37
1637663400000|2021-11-23 10:30:00|8761.9|8756.9|8767.9|8762.9|8768.4|8763.4|8757.9|8752.9|83
1637663700000|2021-11-23 10:35:00|8768.4|8763.4|8761.9|8756.9|8771.9|8766.9|8761.9|8756.9|54
1637664000000|2021-11-23 10:40:00|8761.4|8756.4|8775.9|8770.9|8776.9|8771.9|8761.4|8756.4|48
1637664300000|2021-11-23 10:45:00|8775.4|8770.4|8767.9|8762.9|8775.9|8770.9|8762.4|8757.4|45
1637664600000|2021-11-23 10:50:00|8768.4|8763.4|8772.4|8767.4|8775.4|8770.4|8765.9|8760.9|34
1637664900000|2021-11-23 10:55:00|8772.9|8767.9|8774.4|8769.4|8780.9|8775.9|8766.9|8761.9|106
1637665200000|2021-11-23 11:00:00|8774.9|8769.9|8780.4|8775.4|8785.9|8780.9|8773.9|8768.9|149
1637665500000|2021-11-23 11:05:00|8780.9|8775.9|8768.9|8763.9|8787.9|8782.9|8768.9|8763.9|119
1637665800000|2021-11-23 11:10:00|8768.4|8763.4|8765.9|8760.9|8769.9|8764.9|8762.4|8757.4|65
1637666100000|2021-11-23 11:15:00|8766.4|8761.4|8776.9|8771.9|8776.9|8771.9|8759.9|8754.9|114
1637666400000|2021-11-23 11:20:00|8777.4|8772.4|8775.9|8770.9|8780.9|8775.9|8774.9|8769.9|38
1637666700000|2021-11-23 11:25:00|8775.4|8770.4|8774.9|8769.9|8778.9|8773.9|8771.9|8766.9|33
1637667000000|2021-11-23 11:30:00|8774.4|8769.4|8775.4|8770.4|8778.9|8773.9|8772.9|8767.9|33
1637667300000|2021-11-23 11:35:00|8775.9|8770.9|8791.4|8786.4|8791.4|8786.4|8775.9|8770.9|67
1637667600000|2021-11-23 11:40:00|8791.9|8786.9|8798.4|8793.4|8798.9|8793.9|8791.9|8786.9|59
1637667900000|2021-11-23 11:45:00|8798.9|8793.9|8796.9|8791.9|8802.4|8797.4|8796.9|8791.9|69
1637668200000|2021-11-23 11:50:00|8797.4|8792.4|8804.9|8799.9|8808.9|8803.9|8795.4|8790.4|51
1637668500000|2021-11-23 11:55:00|8805.4|8800.4|8809.4|8804.4|8812.4|8807.4|8803.4|8798.4|74
1637668800000|2021-11-23 12:00:00|8808.9|8803.9|8801.4|8796.4|8809.9|8804.9|8798.9|8793.9|88
1637669100000|2021-11-23 12:05:00|8800.9|8795.9|8802.4|8797.4|8805.9|8800.9|8799.4|8794.4|51
1637669400000|2021-11-23 12:10:00|8801.4|8796.4|8805.9|8800.9|8806.4|8801.4|8791.4|8786.4|75
1637669700000|2021-11-23 12:15:00|8806.4|8801.4|8808.9|8803.9|8813.4|8808.4|8802.4|8797.4|99
1637670000000|2021-11-23 12:20:00|8809.4|8804.4|8819.9|8814.9|8821.4|8816.4|8807.9|8802.9|65
1637670300000|2021-11-23 12:25:00|8819.4|8814.4|8812.9|8807.9|8819.9|8814.9|8812.9|8807.9|85
1637670600000|2021-11-23 12:30:00|8812.4|8807.4|8813.4|8808.4|8817.9|8812.9|8805.9|8800.9|81
1637670900000|2021-11-23 12:35:00|8812.9|8807.9|8805.9|8800.9|8814.9|8809.9|8803.4|8798.4|72
1637671200000|2021-11-23 12:40:00|8805.4|8800.4|8811.9|8806.9|8814.9|8809.9|8804.9|8799.9|23
1637671500000|2021-11-23 12:45:00|8812.4|8807.4|8810.9|8805.9|8818.9|8813.9|8810.4|8805.4|58
1637671800000|2021-11-23 12:50:00|8810.4|8805.4|8821.4|8816.4|8823.9|8818.9|8808.9|8803.9|47
1637672100000|2021-11-23 12:55:00|8820.9|8815.9|8824.4|8819.4|8825.9|8820.9|8817.9|8812.9|42
1637672400000|2021-11-23 13:00:00|8825.4|8820.4|8836.4|8831.4|8837.4|8832.4|8824.4|8819.4|118
1637672700000|2021-11-23 13:05:00|8835.9|8830.9|8842.9|8837.9|8844.9|8839.9|8835.4|8830.4|114
1637673000000|2021-11-23 13:10:00|8843.4|8838.4|8836.9|8831.9|8847.4|8842.4|8836.4|8831.4|75
1637673300000|2021-11-23 13:15:00|8837.4|8832.4|8830.9|8825.9|8842.4|8837.4|8830.9|8825.9|57
1637673600000|2021-11-23 13:20:00|8831.4|8826.4|8834.9|8829.9|8835.9|8830.9|8827.4|8822.4|54
1637673900000|2021-11-23 13:25:00|8835.4|8830.4|8835.9|8830.9|8838.4|8833.4|8829.4|8824.4|32
1637674200000|2021-11-23 13:30:00|8836.4|8831.4|8849.9|8844.9|8850.9|8845.9|8832.9|8827.9|88
1637674500000|2021-11-23 13:35:00|8850.4|8845.4|8840.9|8835.9|8850.9|8845.9|8839.4|8834.4|52
1637674800000|2021-11-23 13:40:00|8840.4|8835.4|8839.9|8834.9|8844.4|8839.4|8836.4|8831.4|39
1637675100000|2021-11-23 13:45:00|8839.4|8834.4|8840.4|8835.4|8841.9|8836.9|8834.9|8829.9|39
1637675400000|2021-11-23 13:50:00|8839.9|8834.9|8835.4|8830.4|8840.4|8835.4|8834.4|8829.4|38
1637675700000|2021-11-23 13:55:00|8834.9|8829.9|8835.9|8830.9|8839.9|8834.9|8833.9|8828.9|53
1637676000000|2021-11-23 14:00:00|8836.4|8831.4|8835.9|8830.9|8840.4|8835.4|8832.9|8827.9|81
1637676300000|2021-11-23 14:05:00|8836.4|8831.4|8839.9|8834.9|8845.4|8840.4|8835.9|8830.9|81
1637676600000|2021-11-23 14:10:00|8840.4|8835.4|8838.4|8833.4|8843.9|8838.9|8836.9|8831.9|54
1637676900000|2021-11-23 14:15:00|8838.9|8833.9|8835.9|8830.9|8842.9|8837.9|8833.4|8828.4|44
1637677200000|2021-11-23 14:20:00|8837.4|8832.4|8840.9|8835.9|8841.9|8836.9|8833.9|8828.9|52
1637677500000|2021-11-23 14:25:00|8841.4|8836.4|8843.4|8838.4|8847.4|8842.4|8839.9|8834.9|56
1637677800000|2021-11-23 14:30:00|8843.9|8838.9|8844.9|8839.9|8857.9|8852.9|8843.9|8838.9|153
1637678100000|2021-11-23 14:35:00|8844.4|8839.4|8856.9|8851.9|8859.9|8854.9|8842.4|8837.4|297
1637678400000|2021-11-23 14:40:00|8856.4|8851.4|8865.4|8860.4|8867.9|8862.9|8855.9|8850.9|173
1637678700000|2021-11-23 14:45:00|8865.9|8860.9|8866.4|8861.4|8871.4|8866.4|8862.4|8857.4|131
1637679000000|2021-11-23 14:50:00|8866.9|8861.9|8871.4|8866.4|8873.4|8868.4|8863.9|8858.9|106
1637679300000|2021-11-23 14:55:00|8871.9|8866.9|8865.9|8860.9|8874.4|8869.4|8863.9|8858.9|112
1637679600000|2021-11-23 15:00:00|8866.9|8861.9|8872.9|8867.9|8873.4|8868.4|8861.9|8856.9|203
1637679900000|2021-11-23 15:05:00|8871.9|8866.9|8863.4|8858.4|8873.9|8868.9|8856.9|8851.9|218
1637680200000|2021-11-23 15:10:00|8863|8858|8860|8855|8870|8865|8856.5|8851.5|237
1637680500000|2021-11-23 15:15:00|8860.5|8855.5|8876|8871|8876.5|8871.5|8860|8855|147
1637680800000|2021-11-23 15:20:00|8875.5|8870.5|8872|8867|8877|8872|8867.5|8862.5|224
1637681100000|2021-11-23 15:25:00|8871.5|8866.5|8865.5|8860.5|8876|8871|8858.5|8853.5|150
1637681400000|2021-11-23 15:30:00|8865|8860|8852.5|8847.5|8866.5|8861.5|8849|8844|179
1637681700000|2021-11-23 15:35:00|8853|8848|8840|8835|8853.5|8848.5|8836.5|8831.5|115
1637682000000|2021-11-23 15:40:00|8839.5|8834.5|8839.5|8834.5|8848|8843|8839|8834|142
1637682300000|2021-11-23 15:45:00|8839|8834|8840.5|8835.5|8846|8841|8839|8834|102
1637682600000|2021-11-23 15:50:00|8841|8836|8830.5|8825.5|8841|8836|8830.5|8825.5|146
1637682900000|2021-11-23 15:55:00|8831.5|8826.5|8823.5|8818.5|8833|8828|8823.5|8818.5|146
1637683200000|2021-11-23 16:00:00|8822.5|8817.5|8825|8820|8825.5|8820.5|8816.5|8811.5|176
1637683500000|2021-11-23 16:05:00|8824.5|8819.5|8828.5|8823.5|8828.5|8823.5|8822.5|8817.5|104
1637683800000|2021-11-23 16:10:00|8828|8823|8824.5|8819.5|8830|8825|8824|8819|101
1637684100000|2021-11-23 16:15:00|8824|8819|8828.5|8823.5|8831.5|8826.5|8822.5|8817.5|114
1637684400000|2021-11-23 16:20:00|8829|8824|8833.5|8828.5|8838|8833|8828.5|8823.5|192
1637684700000|2021-11-23 16:25:00|8832.5|8827.5|8831.5|8826.5|8842.5|8837.5|8830|8825|528
1637685000000|2021-11-23 16:30:00|8832|8826|8819|8813|8843|8837|8817|8810|742
1637685300000|2021-11-23 16:35:00|8822|8816|8832|8826|8835|8829|8811|8805|387
1637685600000|2021-11-23 16:40:00|8833|8827|8826|8820|8834|8828|8825|8819|68
1637685900000|2021-11-23 16:45:00|8827|8821|8830|8824|8833|8826|8824|8818|39
1637686200000|2021-11-23 16:50:00|8831|8825|8831|8825|8833|8827|8826|8820|58
1637686500000|2021-11-23 16:55:00|8832|8824|8824|8818|8834|8828|8823|8817|65
1637686800000|2021-11-23 17:00:00|8823|8817|8817|8811|8828|8821|8815|8809|31
1637687100000|2021-11-23 17:05:00|8818|8810|8813|8806|8819|8812|8812|8805|120
1637687400000|2021-11-23 17:10:00|8814|8807|8813|8806|8820|8814|8813|8806|27
1637687700000|2021-11-23 17:15:00|8814|8807|8818|8811|8819|8813|8813|8806|11
1637688000000|2021-11-23 17:20:00|8817|8812|8827|8820|8827|8821|8817|8812|15
1637688300000|2021-11-23 17:25:00|8828|8821|8826|8820|8830|8824|8825|8819|18
1637688600000|2021-11-23 17:30:00|8827|8821|8827|8820|8830|8823|8826|8819|45
1637688900000|2021-11-23 17:35:00|8828|8821|8826|8818|8829|8823|8825|8818|13
1637689200000|2021-11-23 17:40:00|8825|8819|8822|8816|8828|8822|8822|8816|15
1637689500000|2021-11-23 17:45:00|8823|8817|8824|8817|8825|8819|8821|8814|6
1637689800000|2021-11-23 17:50:00|8823|8818|8820|8814|8825|8819|8820|8813|4
1637690100000|2021-11-23 17:55:00|8821|8813|8822|8815|8822|8815|8818|8811|44
1637690400000|2021-11-23 18:00:00|8821|8814|8820|8813|8826|8818|8820|8813|31
1637690700000|2021-11-23 18:05:00|8819|8814|8821|8814|8823|8816|8819|8813|9
1637691000000|2021-11-23 18:10:00|8820|8813|8821|8815|8822|8816|8818|8811|6
1637691300000|2021-11-23 18:15:00|8823|8816|8819|8812|8825|8817|8819|8812|4
1637691600000|2021-11-23 18:20:00|8820|8813|8824|8817|8824|8817|8820|8812|9
1637691900000|2021-11-23 18:25:00|8822|8816|8824|8816|8827|8820|8822|8816|17
1637692200000|2021-11-23 18:30:00|8823|8817|8822|8814|8825|8818|8821|8813|4
1637692500000|2021-11-23 18:35:00|8821|8815|8822|8815|8822|8815|8820|8813|5
1637692800000|2021-11-23 18:40:00|8824|8814|8822|8815|8825|8817|8822|8814|2
1637693100000|2021-11-23 18:45:00|8823|8816|8831|8823|8831|8823|8823|8816|6
1637693400000|2021-11-23 18:50:00|8832|8824|8836|8830|8836|8830|8830|8823|20
1637693700000|2021-11-23 18:55:00|8837|8831|8838.7|8826.7|8839.6|8831|8835|8826|26
1637694000000|2021-11-23 19:00:00|8838.8|8826.8|8838.3|8826.3|8844.2|8832.2|8838.1|8826.1|0
1637694300000|2021-11-23 19:05:00|8838.4|8826.4|8839.8|8827.8|8843.2|8831.2|8836.3|8824.3|0
1637694600000|2021-11-23 19:10:00|8839.9|8827.9|8838.8|8826.8|8842.1|8830.1|8837.6|8825.6|0
1637694900000|2021-11-23 19:15:00|8838.7|8826.7|8828.9|8816.9|8838.9|8826.9|8827.9|8815.9|0
1637695200000|2021-11-23 19:20:00|8828.4|8816.4|8833.5|8821.5|8836.9|8824.9|8828.4|8816.4|0
1637695500000|2021-11-23 19:25:00|8833.6|8821.6|8834.7|8822.7|8838.6|8826.6|8833.3|8821.3|0
1637695800000|2021-11-23 19:30:00|8834.6|8822.6|8829.5|8817.5|8837.3|8825.3|8827.3|8815.3|0
1637696100000|2021-11-23 19:35:00|8829.4|8817.4|8834.8|8822.8|8838.3|8826.3|8829.4|8817.4|0
1637696400000|2021-11-23 19:40:00|8834.9|8822.9|8838.4|8826.4|8838.4|8826.4|8833.7|8821.7|0
1637696700000|2021-11-23 19:45:00|8838.3|8826.3|8849.9|8837.9|8850.8|8838.8|8837.2|8825.2|0
1637697000000|2021-11-23 19:50:00|8849.8|8837.8|8854.1|8842.1|8857.4|8845.4|8844|8832|0
1637697300000|2021-11-23 19:55:00|8854|8842|8853|8841|8857.4|8845.4|8849.6|8837.6|0
1637697600000|2021-11-23 20:00:00|8853.1|8841.1|8850.6|8838.6|8853.2|8841.2|8846.1|8834.1|0
1637697900000|2021-11-23 20:05:00|8850.7|8838.7|8854.5|8842.5|8855.6|8843.6|8850.6|8838.6|0
1637698200000|2021-11-23 20:10:00|8854.4|8842.4|8853.3|8841.3|8854.5|8842.5|8850|8838|0
1637698500000|2021-11-23 20:15:00|8853.4|8841.4|8848.5|8836.5|8856|8844|8848.5|8836.5|0
1637698800000|2021-11-23 20:20:00|8849.4|8837.4|8851.3|8839.3|8852.6|8840.6|8847.2|8835.2|0
1637699100000|2021-11-23 20:25:00|8850.9|8838.9|8849.4|8837.4|8857|8845|8849.3|8837.3|0
1637699400000|2021-11-23 20:30:00|8849.3|8837.3|8853.4|8841.4|8856.8|8844.8|8849.3|8837.3|0
1637699700000|2021-11-23 20:35:00|8853.3|8841.3|8862.4|8850.4|8863.8|8851.8|8851.2|8839.2|0
1637700000000|2021-11-23 20:40:00|8862.5|8850.5|8862.8|8850.8|8866.9|8854.9|8861.5|8849.5|0
1637700300000|2021-11-23 20:45:00|8862.7|8850.7|8860.1|8848.1|8864.8|8852.8|8858.9|8846.9|0
1637700600000|2021-11-23 20:50:00|8860.2|8848.2|8869.9|8857.9|8874.3|8862.3|8860.2|8848.2|0
1637700900000|2021-11-23 20:55:00|8869.8|8857.8|8877.1|8865.1|8879.2|8867.2|8867.5|8855.5|0
1637701200000|2021-11-23 21:00:00|8877.2|8865.2|8865.6|8853.6|8877.2|8865.2|8865.2|8853.2|0
1637701500000|2021-11-23 21:05:00|8865.7|8853.7|8863.2|8851.2|8867.4|8855.4|8862.2|8850.2|0
1637701800000|2021-11-23 21:10:00|8862.6|8850.6|8858.9|8846.9|8864.7|8852.7|8858.9|8846.9|0
1637702100000|2021-11-23 21:15:00|8859|8847|8863.2|8851.2|8865.5|8853.5|8859|8847|0
1637702400000|2021-11-23 21:20:00|8863.3|8851.3|8861.4|8849.4|8865.5|8853.5|8861.4|8849.4|0
1637702700000|2021-11-23 21:25:00|8861.5|8849.5|8863.9|8851.9|8864.3|8852.3|8861.4|8849.4|0
1637703000000|2021-11-23 21:30:00|8864.9|8852.9|8865.3|8853.3|8865.7|8853.7|8862.4|8850.4|0
1637703300000|2021-11-23 21:35:00|8865.7|8853.7|8864.3|8852.3|8866.7|8854.7|8864.3|8852.3|0
1637703600000|2021-11-23 21:40:00|8864.4|8852.4|8867.6|8855.6|8868|8856|8864.4|8852.4|0
1637703900000|2021-11-23 21:45:00|8868|8856|8868.1|8856.1|8868.5|8856.5|8867|8855|0
1637704200000|2021-11-23 21:50:00|8868|8856|8867.6|8855.6|8869.9|8857.9|8867|8855|0
1637704500000|2021-11-23 21:55:00|8867.7|8855.7|8869.6|8857.6|8870.1|8858.1|8867.6|8855.6|0
1637704800000|2021-11-23 22:00:00|8868.8|8856.8|8868.2|8856.2|8869.2|8857.2|8868.2|8856.2|0
1637705100000|2021-11-23 22:05:00|8868.6|8856.6|8868.2|8856.2|8868.6|8856.6|8868.1|8856.1|0
1637705400000|2021-11-23 22:10:00|8868.4|8856.4|8868.1|8856.1|8868.6|8856.6|8868.1|8856.1|0
1637705700000|2021-11-23 22:15:00|8868.6|8856.6|8869|8857|8869|8857|8868.4|8856.4|0
1637706000000|2021-11-23 22:20:00|8869.2|8857.2|8869.4|8857.4|8869.4|8857.4|8869.2|8857.2|0
1637706300000|2021-11-23 22:25:00|8869.6|8857.6|8870|8858|8870|8858|8869|8857|0
1637706600000|2021-11-23 22:30:00|8869.4|8857.4|8870|8858|8870|8858|8869.4|8857.4|0
1637706900000|2021-11-23 22:35:00|8869.4|8857.4|8869.6|8857.6|8869.6|8857.6|8869|8857|0
1637707200000|2021-11-23 22:40:00|8869.4|8857.4|8869|8857|8869.6|8857.6|8868.1|8856.1|0
1637707500000|2021-11-23 22:45:00|8868.7|8856.7|8868.7|8856.7|8868.7|8856.7|8868.7|8856.7|0
1637707800000|2021-11-23 22:50:00|8869|8857|8869|8857|8869|8857|8868.8|8856.8|0
1637708100000|2021-11-23 22:55:00|8869.2|8857.2|8868.8|8856.8|8869.4|8857.4|8868.8|8856.8|0
1637708400000|2021-11-23 23:00:00|8869.2|8857.2|8869|8857|8872.9|8860.9|8869|8857|0
1637708700000|2021-11-23 23:05:00|8869.1|8857.1|8866.1|8854.1|8870|8858|8865.3|8853.3|0
1637709000000|2021-11-23 23:10:00|8866.2|8854.2|8868.6|8856.6|8868.6|8856.6|8865.7|8853.7|0
1637709300000|2021-11-23 23:15:00|8869.1|8857.1|8872.9|8860.9|8872.9|8860.9|8869.1|8857.1|0
1637709600000|2021-11-23 23:20:00|8873|8861|8872.3|8860.3|8873.3|8861.3|8871.9|8859.9|0
1637709900000|2021-11-23 23:25:00|8872.4|8860.4|8872.3|8860.3|8874.2|8862.2|8872.3|8860.3|0
1637710200000|2021-11-23 23:30:00|8872.3|8860.3|8866.7|8854.7|8872.3|8860.3|8866.7|8854.7|0
1637710500000|2021-11-23 23:35:00|8866.8|8854.8|8866.7|8854.7|8867.6|8855.6|8866.1|8854.1|0
1637710800000|2021-11-23 23:40:00|8866.1|8854.1|8867.2|8855.2|8867.6|8855.6|8865.3|8853.3|0
1637711100000|2021-11-23 23:45:00|8867.6|8855.6|8866.1|8854.1|8869|8857|8865.7|8853.7|0
1637711400000|2021-11-23 23:50:00|8865.7|8853.7|8865.3|8853.3|8865.7|8853.7|8864.3|8852.3|0
1637711700000|2021-11-23 23:55:00|8865.1|8853.1|8864.1|8852.1|8865.3|8853.3|8862.8|8850.8|0
1637712000000|2021-11-24 00:00:00|8864.5|8852.5|8871.5|8859.5|8872.5|8860.5|8864.1|8852.1|0
1637712300000|2021-11-24 00:05:00|8872.1|8860.1|8871.5|8859.5|8873.9|8861.9|8871|8859|0
1637712600000|2021-11-24 00:10:00|8872.1|8860.1|8872.5|8860.5|8874.3|8862.3|8872.1|8860.1|0
1637712900000|2021-11-24 00:15:00|8872.7|8860.7|8875.3|8863.3|8878.8|8866.8|8869.7|8857.7|0
1637713200000|2021-11-24 00:20:00|8875.1|8863.1|8872.3|8860.3|8875.4|8863.4|8872.3|8860.3|0
1637713500000|2021-11-24 00:25:00|8872.5|8860.5|8873.4|8861.4|8873.4|8861.4|8871.3|8859.3|0
1637713800000|2021-11-24 00:30:00|8873.2|8861.2|8871.3|8859.3|8873.4|8861.4|8870.3|8858.3|0
1637714100000|2021-11-24 00:35:00|8871.1|8859.1|8870.3|8858.3|8871.3|8859.3|8869.3|8857.3|0
1637714400000|2021-11-24 00:40:00|8870.1|8858.1|8869.2|8857.2|8872.2|8860.2|8868.2|8856.2|0
1637714700000|2021-11-24 00:45:00|8869.6|8857.6|8870.1|8858.1|8871.2|8859.2|8869.6|8857.6|0
1637715000000|2021-11-24 00:50:00|8870.3|8858.3|8873.7|8861.7|8874.2|8862.2|8869.1|8857.1|0
1637715300000|2021-11-24 00:55:00|8873.9|8861.9|8872.2|8860.2|8874.3|8862.3|8871.3|8859.3|0
1637715600000|2021-11-24 01:00:00|8872.3|8860.3|8872.2|8860.2|8876.4|8864.4|8872.2|8860.2|0
1637715900000|2021-11-24 01:05:00|8872|8860|8872.2|8860.2|8873.6|8861.6|8871.7|8859.7|0
1637716200000|2021-11-24 01:10:00|8872|8860|8871.2|8859.2|8872.2|8860.2|8870.7|8858.7|0
1637716500000|2021-11-24 01:15:00|8871.4|8859.4|8877.3|8865.3|8878.3|8866.3|8871.4|8859.4|0
1637716800000|2021-11-24 01:20:00|8877.4|8865.4|8875.3|8863.3|8879.2|8867.2|8875.2|8863.2|0
1637717100000|2021-11-24 01:25:00|8875.7|8863.7|8877.2|8865.2|8877.7|8865.7|8875.2|8863.2|0
1637717400000|2021-11-24 01:30:00|8876.9|8864.9|8878.3|8866.3|8879.3|8867.3|8874.3|8862.3|0
1637717700000|2021-11-24 01:35:00|8877.9|8865.9|8875.3|8863.3|8879.3|8867.3|8874.3|8862.3|0
1637718000000|2021-11-24 01:40:00|8875.5|8863.5|8874.3|8862.3|8876.3|8864.3|8873.3|8861.3|0
1637718300000|2021-11-24 01:45:00|8874.4|8862.4|8876.3|8864.3|8876.3|8864.3|8873.8|8861.8|0
1637718600000|2021-11-24 01:50:00|8875.9|8863.9|8876.8|8864.8|8877.3|8865.3|8875.3|8863.3|0
1637718900000|2021-11-24 01:55:00|8876.6|8864.6|8873.4|8861.4|8876.8|8864.8|8873.3|8861.3|0
1637719200000|2021-11-24 02:00:00|8873.6|8861.6|8865.2|8853.2|8873.8|8861.8|8864.2|8852.2|0
1637719500000|2021-11-24 02:05:00|8864.9|8852.9|8864.2|8852.2|8867.7|8855.7|8862.2|8850.2|0
1637719800000|2021-11-24 02:10:00|8864|8852|8863.3|8851.3|8866.3|8854.3|8863.2|8851.2|0
1637720100000|2021-11-24 02:15:00|8863.5|8851.5|8865.2|8853.2|8865.3|8853.3|8862.3|8850.3|0
1637720400000|2021-11-24 02:20:00|8864.9|8852.9|8863.7|8851.7|8866.3|8854.3|8863.2|8851.2|0
1637720700000|2021-11-24 02:25:00|8863.2|8851.2|8864.7|8852.7|8867.3|8855.3|8863.2|8851.2|0
1637721000000|2021-11-24 02:30:00|8864.5|8852.5|8866.3|8854.3|8868.3|8856.3|8863.3|8851.3|0
1637721300000|2021-11-24 02:35:00|8866.2|8854.2|8867.3|8855.3|8868.3|8856.3|8865.2|8853.2|0
1637721600000|2021-11-24 02:40:00|8867.2|8855.2|8867.2|8855.2|8867.2|8855.2|8865.2|8853.2|0
1637721900000|2021-11-24 02:45:00|8867|8855|8865.2|8853.2|8867.2|8855.2|8864.3|8852.3|0
1637722200000|2021-11-24 02:50:00|8865.3|8853.3|8865.3|8853.3|8866.3|8854.3|8864.3|8852.3|0
1637722500000|2021-11-24 02:55:00|8864.9|8852.9|8863.3|8851.3|8865.3|8853.3|8863.3|8851.3|0
1637722800000|2021-11-24 03:00:00|8863.4|8851.4|8854.2|8842.2|8864.4|8852.4|8854.2|8842.2|0
1637723100000|2021-11-24 03:05:00|8854.1|8842.1|8856|8844|8857.4|8845.4|8852.1|8840.1|0
1637723400000|2021-11-24 03:10:00|8855.9|8843.9|8857|8845|8857.4|8845.4|8854.9|8842.9|0
1637723700000|2021-11-24 03:15:00|8857.2|8845.2|8859|8847|8859|8847|8857|8845|0
1637724000000|2021-11-24 03:20:00|8858.6|8846.6|8859.1|8847.1|8860.1|8848.1|8857.5|8845.5|0
1637724300000|2021-11-24 03:25:00|8859|8847|8861|8849|8862|8850|8858.1|8846.1|0
1637724600000|2021-11-24 03:30:00|8861.2|8849.2|8859.9|8847.9|8862|8850|8859|8847|0
1637724900000|2021-11-24 03:35:00|8860.1|8848.1|8859.9|8847.9|8862|8850|8859.9|8847.9|0
1637725200000|2021-11-24 03:40:00|8860.4|8848.4|8859.9|8847.9|8860.9|8848.9|8858.9|8846.9|0
1637725500000|2021-11-24 03:45:00|8859.5|8847.5|8858.8|8846.8|8859.5|8847.5|8858.8|8846.8|0
1637725800000|2021-11-24 03:50:00|8858.9|8846.9|8858.9|8846.9|8860.9|8848.9|8858.8|8846.8|0
1637726100000|2021-11-24 03:55:00|8859.3|8847.3|8857.9|8845.9|8859.3|8847.3|8856.9|8844.9|0
1637726400000|2021-11-24 04:00:00|8857.8|8845.8|8854.8|8842.8|8858.9|8846.9|8853.8|8841.8|0
1637726700000|2021-11-24 04:05:00|8854.6|8842.6|8854.7|8842.7|8855.7|8843.7|8850.8|8838.8|0
1637727000000|2021-11-24 04:10:00|8854.8|8842.8|8846.7|8834.7|8854.8|8842.8|8846.7|8834.7|0
1637727300000|2021-11-24 04:15:00|8846.8|8834.8|8847.8|8835.8|8847.8|8835.8|8845.7|8833.7|0
1637727600000|2021-11-24 04:20:00|8847.7|8835.7|8845.8|8833.8|8847.8|8835.8|8844.7|8832.7|0
1637727900000|2021-11-24 04:25:00|8846|8834|8845.9|8833.9|8846.9|8834.9|8843.8|8831.8|0
1637728200000|2021-11-24 04:30:00|8845.7|8833.7|8845.8|8833.8|8846.9|8834.9|8843.8|8831.8|0
1637728500000|2021-11-24 04:35:00|8846.8|8834.8|8848.7|8836.7|8849.8|8837.8|8845.8|8833.8|0
1637728800000|2021-11-24 04:40:00|8848.8|8836.8|8847.3|8835.3|8849.9|8837.9|8846.9|8834.9|0
1637729100000|2021-11-24 04:45:00|8847.5|8835.5|8847|8835|8847.9|8835.9|8844.9|8832.9|0
1637729400000|2021-11-24 04:50:00|8847.2|8835.2|8847|8835|8848|8836|8846.4|8834.4|0
1637729700000|2021-11-24 04:55:00|8846.9|8834.9|8845.4|8833.4|8846.9|8834.9|8845|8833|0
1637730000000|2021-11-24 05:00:00|8845.6|8833.6|8850|8838|8851|8839|8845|8833|0
1637730300000|2021-11-24 05:05:00|8849.4|8837.4|8849|8837|8850.1|8838.1|8848.1|8836.1|0
1637730600000|2021-11-24 05:10:00|8849.1|8837.1|8852.1|8840.1|8853.1|8841.1|8847.1|8835.1|0
1637730900000|2021-11-24 05:15:00|8852.5|8840.5|8853|8841|8855.1|8843.1|8852|8840|0
1637731200000|2021-11-24 05:20:00|8852.6|8840.6|8853|8841|8854|8842|8852|8840|0
1637731500000|2021-11-24 05:25:00|8852.6|8840.6|8856|8844|8856|8844|8852|8840|0
1637731800000|2021-11-24 05:30:00|8856.1|8844.1|8864.1|8852.1|8866.1|8854.1|8856.1|8844.1|0
1637732100000|2021-11-24 05:35:00|8864|8852|8864.1|8852.1|8866.1|8854.1|8863.1|8851.1|0
1637732400000|2021-11-24 05:40:00|8863.9|8851.9|8867.1|8855.1|8867.5|8855.5|8863.1|8851.1|0
1637732700000|2021-11-24 05:45:00|8867.3|8855.3|8867.5|8855.5|8870.5|8858.5|8866.5|8854.5|0
1637733000000|2021-11-24 05:50:00|8867.4|8855.4|8871|8859|8871.5|8859.5|8867.4|8855.4|0
1637733300000|2021-11-24 05:55:00|8870.8|8858.8|8870.6|8858.6|8872.5|8860.5|8870.5|8858.5|0
1637733600000|2021-11-24 06:00:00|8870.8|8858.8|8872.7|8860.7|8873.7|8861.7|8869.6|8857.6|0
1637733900000|2021-11-24 06:05:00|8871.7|8859.7|8869.7|8857.7|8872.7|8860.7|8868.1|8856.1|0
1637734200000|2021-11-24 06:10:00|8869.6|8857.6|8874.6|8862.6|8874.6|8862.6|8869.6|8857.6|0
1637734500000|2021-11-24 06:15:00|8874.8|8862.8|8875.6|8863.6|8876.6|8864.6|8874.6|8862.6|0
1637734800000|2021-11-24 06:20:00|8876|8864|8875.6|8863.6|8877.6|8865.6|8875.6|8863.6|0
1637735100000|2021-11-24 06:25:00|8875.3|8863.3|8872.8|8860.8|8875.6|8863.6|8871.7|8859.7|0
1637735400000|2021-11-24 06:30:00|8872.4|8860.4|8873.7|8861.7|8873.8|8861.8|8870.8|8858.8|0
1637735700000|2021-11-24 06:35:00|8873.8|8861.8|8877.7|8865.7|8877.7|8865.7|8873.8|8861.8|0
1637736000000|2021-11-24 06:40:00|8877.9|8865.9|8879.8|8867.8|8881.7|8869.7|8877.7|8865.7|0
1637736300000|2021-11-24 06:45:00|8879.7|8867.7|8874|8862|8879.8|8867.8|8873.9|8861.9|0
1637736600000|2021-11-24 06:50:00|8873.6|8861.6|8874|8862|8876|8864|8873|8861|0
1637736900000|2021-11-24 06:55:00|8874.1|8862.1|8875|8863|8877.1|8865.1|8874.1|8862.1|0
1637737200000|2021-11-24 07:00:00|8875.2|8863.2|8854|8849|8879|8867|8845|8840|50
1637737500000|2021-11-24 07:05:00|8857.5|8852.5|8857|8852|8857.5|8852.5|8857|8852|8
1637737800000|2021-11-24 07:10:00|8856.5|8851.5|8852|8847|8856.5|8851.5|8850|8845|53
1637738100000|2021-11-24 07:15:00|8853|8848|8852|8847|8854|8849|8851|8846|37
1637738400000|2021-11-24 07:20:00|8851.5|8846.5|8848.5|8843.5|8854|8849|8840|8835|41
1637738700000|2021-11-24 07:25:00|8848|8843|8847.5|8842.5|8852|8847|8846.5|8841.5|21
1637739000000|2021-11-24 07:30:00|8847|8842|8835|8830|8847|8842|8835|8830|23
1637739300000|2021-11-24 07:35:00|8835.5|8830.5|8843.5|8838.5|8844|8839|8834.5|8829.5|41
1637739600000|2021-11-24 07:40:00|8844|8839|8849|8844|8850.5|8845.5|8843|8838|36
1637739900000|2021-11-24 07:45:00|8850.5|8845.5|8848.5|8843.5|8851.5|8846.5|8848|8843|18
1637740200000|2021-11-24 07:50:00|8849|8844|8847|8842|8852|8847|8847|8842|16
1637740500000|2021-11-24 07:55:00|8846.5|8841.5|8835|8830|8847.5|8842.5|8827|8822|143
1637740800000|2021-11-24 08:00:00|8834.5|8829.5|8832.5|8827.5|8838|8833|8817.5|8812.5|698
1637741100000|2021-11-24 08:05:00|8832|8827|8816|8811|8835|8830|8811.5|8806.5|399
1637741400000|2021-11-24 08:10:00|8817|8812|8829|8824|8829|8824|8810.5|8805.5|189
1637741700000|2021-11-24 08:15:00|8831.5|8826.5|8852.5|8847.5|8852.5|8847.5|8828|8823|225
1637742000000|2021-11-24 08:20:00|8851|8846|8853|8848|8853.5|8848.5|8838|8833|128
1637742300000|2021-11-24 08:25:00|8853.5|8848.5|8856|8851|8860.5|8855.5|8846|8841|131
1637742600000|2021-11-24 08:30:00|8855|8850|8853.5|8848.5|8855.5|8850.5|8846|8841|64
1637742900000|2021-11-24 08:35:00|8853|8848|8846|8841|8855|8850|8840.5|8835.5|103
1637743200000|2021-11-24 08:40:00|8845.5|8840.5|8855.5|8850.5|8856.5|8851.5|8845.5|8840.5|42
1637743500000|2021-11-24 08:45:00|8856|8851|8856|8851|8859.5|8854.5|8849|8844|288
1637743800000|2021-11-24 08:50:00|8856.5|8851.5|8857.5|8852.5|8860.5|8855.5|8855.5|8850.5|293
1637744100000|2021-11-24 08:55:00|8858|8853|8865|8860|8865.5|8860.5|8852|8847|90
1637744400000|2021-11-24 09:00:00|8864.5|8859.5|8859|8854|8864.5|8859.5|8857|8852|19
1637744700000|2021-11-24 09:05:00|8848|8843|8855.5|8850.5|8862.5|8857.5|8848|8843|79
1637745000000|2021-11-24 09:10:00|8856|8851|8850|8845|8859.5|8854.5|8847|8842|58
1637745300000|2021-11-24 09:15:00|8850.5|8845.5|8855.5|8850.5|8855.5|8850.5|8845|8840|71
1637745600000|2021-11-24 09:20:00|8856|8851|8862|8857|8864.5|8859.5|8856|8851|97
1637745900000|2021-11-24 09:25:00|8862.5|8857.5|8859|8854|8866.5|8861.5|8854|8849|132
1637746200000|2021-11-24 09:30:00|8859.5|8854.5|8854|8849|8859.5|8854.5|8847|8842|88
1637746500000|2021-11-24 09:35:00|8854.5|8849.5|8857|8852|8859|8854|8848|8843|67
1637746800000|2021-11-24 09:40:00|8856.5|8851.5|8852|8847|8859|8854|8851|8846|88
1637747100000|2021-11-24 09:45:00|8852.5|8847.5|8857.5|8852.5|8859|8854|8847.5|8842.5|65
1637747400000|2021-11-24 09:50:00|8857|8852|8818|8813|8858|8853|8818|8813|277
1637747700000|2021-11-24 09:55:00|8818.5|8813.5|8816|8811|8825|8820|8805|8800|226
1637748000000|2021-11-24 10:00:00|8815.5|8810.5|8809.5|8804.5|8821.5|8816.5|8804.5|8799.5|223
1637748300000|2021-11-24 10:05:00|8810|8805|8795.5|8790.5|8812|8807|8793|8788|235
1637748600000|2021-11-24 10:10:00|8795|8790|8790.5|8785.5|8795|8790|8785|8780|143
1637748900000|2021-11-24 10:15:00|8791|8786|8810.5|8805.5|8811.5|8806.5|8791|8786|117
1637749200000|2021-11-24 10:20:00|8810|8805|8801|8796|8814|8809|8794|8789|108
1637749500000|2021-11-24 10:25:00|8800.5|8795.5|8803|8798|8810|8805|8799|8794|65
1637749800000|2021-11-24 10:30:00|8803.5|8798.5|8811|8806|8811|8806|8798|8793|98
1637750100000|2021-11-24 10:35:00|8811.5|8806.5|8795|8790|8813|8808|8792.5|8787.5|66
1637750400000|2021-11-24 10:40:00|8794.5|8789.5|8805|8800|8808|8803|8791.5|8786.5|43
1637750700000|2021-11-24 10:45:00|8804.5|8799.5|8801|8796|8808|8803|8796.5|8791.5|64
1637751000000|2021-11-24 10:50:00|8801.5|8796.5|8797|8792|8803.5|8798.5|8794|8789|44
1637751300000|2021-11-24 10:55:00|8796.5|8791.5|8786|8781|8799|8794|8784|8779|91
1637751600000|2021-11-24 11:00:00|8787|8782|8790|8785|8791.5|8786.5|8786.5|8781.5|44
1637751900000|2021-11-24 11:05:00|8791|8786|8783.5|8778.5|8792.5|8787.5|8783.5|8778.5|48
1637752200000|2021-11-24 11:10:00|8783|8778|8780|8775|8787.5|8782.5|8776.5|8771.5|74
1637752500000|2021-11-24 11:15:00|8779.5|8774.5|8790|8785|8791|8786|8778.5|8773.5|68
1637752800000|2021-11-24 11:20:00|8789.5|8784.5|8791|8786|8791.5|8786.5|8780.5|8775.5|76
1637753100000|2021-11-24 11:25:00|8790.5|8785.5|8793|8788|8796.5|8791.5|8789.5|8784.5|47
1637753400000|2021-11-24 11:30:00|8792.5|8787.5|8792|8787|8799.5|8794.5|8790|8785|61
1637753700000|2021-11-24 11:35:00|8792.5|8787.5|8803|8798|8804|8799|8791.5|8786.5|37
1637754000000|2021-11-24 11:40:00|8804|8799|8817|8812|8817.5|8812.5|8804|8799|53
1637754300000|2021-11-24 11:45:00|8817.5|8812.5|8820|8815|8821.5|8816.5|8811.5|8806.5|66
1637754600000|2021-11-24 11:50:00|8820.5|8815.5|8813|8808|8821.5|8816.5|8811|8806|64
1637754900000|2021-11-24 11:55:00|8813.5|8808.5|8816|8811|8816.5|8811.5|8809|8804|23
1637755200000|2021-11-24 12:00:00|8815.5|8810.5|8824|8819|8832|8827|8815.5|8810.5|181
1637755500000|2021-11-24 12:05:00|8823.5|8818.5|8819|8814|8825|8820|8818.5|8813.5|43
1637755800000|2021-11-24 12:10:00|8819.5|8814.5|8814.5|8809.5|8824.5|8819.5|8813.5|8808.5|74
1637756100000|2021-11-24 12:15:00|8815.5|8810.5|8821.5|8816.5|8822.5|8817.5|8814|8809|38
1637756400000|2021-11-24 12:20:00|8821|8816|8812|8807|8822|8817|8811|8806|40
1637756700000|2021-11-24 12:25:00|8813|8808|8810.5|8805.5|8814|8809|8809|8804|32
1637757000000|2021-11-24 12:30:00|8811|8806|8814|8809|8814|8809|8808|8803|30
1637757300000|2021-11-24 12:35:00|8814.5|8809.5|8822|8817|8822|8817|8812|8807|66
1637757600000|2021-11-24 12:40:00|8822.3|8817.3|8817.3|8812.3|8827.8|8822.8|8816.3|8811.3|49
1637757900000|2021-11-24 12:45:00|8816.8|8811.8|8806.8|8801.8|8817.8|8812.8|8806.8|8801.8|64
1637758200000|2021-11-24 12:50:00|8808.8|8803.8|8806.8|8801.8|8809.8|8804.8|8803.3|8798.3|48
1637758500000|2021-11-24 12:55:00|8807.3|8802.3|8814.8|8809.8|8814.8|8809.8|8806.3|8801.3|63
1637758800000|2021-11-24 13:00:00|8815.8|8810.8|8815.3|8810.3|8816.8|8811.8|8811.3|8806.3|65
1637759100000|2021-11-24 13:05:00|8814.8|8809.8|8806.8|8801.8|8817.3|8812.3|8805.8|8800.8|207
1637759400000|2021-11-24 13:10:00|8806.3|8801.3|8808.8|8803.8|8808.8|8803.8|8803.3|8798.3|62
1637759700000|2021-11-24 13:15:00|8807.8|8802.8|8801.3|8796.3|8808.8|8803.8|8799.8|8794.8|101
1637760000000|2021-11-24 13:20:00|8800.8|8795.8|8797.8|8792.8|8800.8|8795.8|8792.8|8787.8|140
1637760300000|2021-11-24 13:25:00|8798.8|8793.8|8806.8|8801.8|8806.8|8801.8|8797.8|8792.8|86
1637760600000|2021-11-24 13:30:00|8807.3|8802.3|8803.3|8798.3|8809.3|8804.3|8796.8|8791.8|93
1637760900000|2021-11-24 13:35:00|8803.8|8798.8|8792.3|8787.3|8805.8|8800.8|8791.3|8786.3|151
1637761200000|2021-11-24 13:40:00|8791.8|8786.8|8790.3|8785.3|8798.8|8793.8|8788.8|8783.8|74
1637761500000|2021-11-24 13:45:00|8790.8|8785.8|8785.3|8780.3|8793.3|8788.3|8784.3|8779.3|66
1637761800000|2021-11-24 13:50:00|8785.8|8780.8|8775.8|8770.8|8786.3|8781.3|8771.3|8766.3|94
1637762100000|2021-11-24 13:55:00|8775.3|8770.3|8780.3|8775.3|8782.8|8777.8|8772.3|8767.3|92
1637762400000|2021-11-24 14:00:00|8780.8|8775.8|8776.3|8771.3|8787.3|8782.3|8775.3|8770.3|62
1637762700000|2021-11-24 14:05:00|8775.8|8770.8|8776.3|8771.3|8777.8|8772.8|8770.8|8765.8|105
1637763000000|2021-11-24 14:10:00|8777.8|8772.8|8770.3|8765.3|8783.3|8778.3|8769.8|8764.8|97
1637763300000|2021-11-24 14:15:00|8770.8|8765.8|8769.3|8764.3|8774.3|8769.3|8760.8|8755.8|116
1637763600000|2021-11-24 14:20:00|8769.8|8764.8|8768.3|8763.3|8771.3|8766.3|8763.8|8758.8|79
1637763900000|2021-11-24 14:25:00|8767.8|8762.8|8766.8|8761.8|8771.3|8766.3|8763.3|8758.3|131
1637764200000|2021-11-24 14:30:00|8767.8|8762.8|8773.3|8768.3|8774.8|8769.8|8763.3|8758.3|166
1637764500000|2021-11-24 14:35:00|8773.8|8768.8|8790.8|8785.8|8805.8|8800.8|8773.8|8768.8|364
1637764800000|2021-11-24 14:40:00|8791.3|8786.3|8787.3|8782.3|8795.8|8790.8|8776.8|8771.8|324
1637765100000|2021-11-24 14:45:00|8786.8|8781.8|8775.3|8770.3|8796.8|8791.8|8774.8|8769.8|239
1637765400000|2021-11-24 14:50:00|8774.8|8769.8|8780.3|8775.3|8788.3|8783.3|8773.8|8768.8|87
1637765700000|2021-11-24 14:55:00|8780.8|8775.8|8785.3|8780.3|8785.8|8780.8|8773.8|8768.8|78
1637766000000|2021-11-24 15:00:00|8783.8|8778.8|8790.3|8785.3|8790.8|8785.8|8775.8|8770.8|193
1637766300000|2021-11-24 15:05:00|8790.8|8785.8|8783.8|8778.8|8795.3|8790.3|8783.3|8778.3|303
1637766600000|2021-11-24 15:10:00|8784.3|8779.3|8783.3|8778.3|8793.8|8788.8|8781.3|8776.3|146
1637766900000|2021-11-24 15:15:00|8782.8|8777.8|8793.8|8788.8|8801.3|8796.3|8780.8|8775.8|105
1637767200000|2021-11-24 15:20:00|8794.3|8789.3|8795.8|8790.8|8803.3|8798.3|8791.3|8786.3|95
1637767500000|2021-11-24 15:25:00|8796.3|8791.3|8797.8|8792.8|8799.8|8794.8|8790.3|8785.3|117
1637767800000|2021-11-24 15:30:00|8798.3|8793.3|8789.3|8784.3|8798.8|8793.8|8787.8|8782.8|96
1637768100000|2021-11-24 15:35:00|8789.8|8784.8|8788.8|8783.8|8792.3|8787.3|8782.8|8777.8|96
1637768400000|2021-11-24 15:40:00|8789.3|8784.3|8781.3|8776.3|8789.8|8784.8|8780.3|8775.3|145
1637768700000|2021-11-24 15:45:00|8780.8|8775.8|8788.8|8783.8|8788.8|8783.8|8778.8|8773.8|93
1637769000000|2021-11-24 15:50:00|8787.8|8782.8|8795.8|8790.8|8795.8|8790.8|8787.8|8782.8|62
1637769300000|2021-11-24 15:55:00|8795.3|8790.3|8797.3|8792.3|8802.8|8797.8|8795.3|8790.3|95
1637769600000|2021-11-24 16:00:00|8796.8|8791.8|8795.3|8790.3|8797.8|8792.8|8792.3|8787.3|93
1637769900000|2021-11-24 16:05:00|8795.8|8790.8|8800.8|8795.8|8804.8|8799.8|8794.8|8789.8|82
1637770200000|2021-11-24 16:10:00|8801.3|8796.3|8792.3|8787.3|8802.8|8797.8|8788.8|8783.8|81
1637770500000|2021-11-24 16:15:00|8791.8|8786.8|8799.8|8794.8|8800.3|8795.3|8789.3|8784.3|162
1637770800000|2021-11-24 16:20:00|8800.8|8795.8|8807.3|8802.3|8810.3|8805.3|8800.3|8795.3|516
1637771100000|2021-11-24 16:25:00|8807.8|8802.8|8807.8|8802.8|8813.8|8808.8|8804.8|8799.8|450
1637771400000|2021-11-24 16:30:00|8808.3|8802.3|8794.3|8788.3|8816.3|8810.3|8792.3|8786.3|975
1637771700000|2021-11-24 16:35:00|8795.3|8789.3|8792.3|8786.3|8800.3|8793.3|8786.3|8779.3|203
1637772000000|2021-11-24 16:40:00|8793.3|8785.3|8790.3|8784.3|8793.3|8786.3|8784.3|8778.3|23
1637772300000|2021-11-24 16:45:00|8789.3|8783.3|8795.3|8788.3|8795.3|8789.3|8789.3|8781.3|22
1637772600000|2021-11-24 16:50:00|8796.3|8789.3|8795.3|8789.3|8798.3|8792.3|8794.3|8788.3|16
1637772900000|2021-11-24 16:55:00|8796.3|8788.3|8792.3|8786.3|8796.3|8788.3|8789.3|8783.3|14
1637773200000|2021-11-24 17:00:00|8793.3|8785.3|8792.3|8785.3|8794.3|8788.3|8790.3|8784.3|7
1637773500000|2021-11-24 17:05:00|8791.3|8784.3|8789.3|8782.3|8792.3|8786.3|8788.3|8781.3|14
1637773800000|2021-11-24 17:10:00|8790.3|8783.3|8794.3|8787.3|8795.3|8788.3|8790.3|8783.3|11
1637774100000|2021-11-24 17:15:00|8793.3|8788.3|8789.3|8783.3|8794.3|8788.3|8789.3|8782.3|8
1637774400000|2021-11-24 17:20:00|8790.3|8782.3|8793.3|8786.3|8793.3|8787.3|8788.3|8782.3|5
1637774700000|2021-11-24 17:25:00|8792.3|8785.3|8793.3|8786.3|8793.3|8787.3|8791.3|8785.3|1
1637775000000|2021-11-24 17:30:00|8794.3|8787.3|8793.3|8786.3|8795.3|8788.3|8793.3|8786.3|1
1637775300000|2021-11-24 17:35:00|8794.3|8787.3|8796.3|8790.3|8796.3|8790.3|8793.3|8786.3|5
1637775600000|2021-11-24 17:40:00|8795.3|8788.3|8796.3|8790.3|8797.3|8790.3|8793.3|8786.3|5
1637775900000|2021-11-24 17:45:00|8795.3|8789.3|8799.3|8793.3|8799.3|8793.3|8795.3|8789.3|12
1637776200000|2021-11-24 17:50:00|8798.3|8792.3|8799.3|8793.3|8799.3|8793.3|8797.3|8790.3|12
1637776500000|2021-11-24 17:55:00|8798.3|8792.3|8799.3|8793.3|8799.3|8793.3|8796.3|8790.3|7
1637776800000|2021-11-24 18:00:00|8798.3|8792.3|8801.3|8794.3|8804.3|8797.3|8798.3|8791.3|25
1637777100000|2021-11-24 18:05:00|8803.3|8795.3|8801.3|8795.3|8803.3|8797.3|8801.3|8795.3|21
1637777400000|2021-11-24 18:10:00|8802.3|8796.3|8799.3|8792.3|8802.3|8796.3|8799.3|8792.3|10
1637777700000|2021-11-24 18:15:00|8800.3|8793.3|8801.3|8795.3|8804.3|8797.3|8800.3|8793.3|8
1637778000000|2021-11-24 18:20:00|8800.3|8794.3|8805.3|8798.3|8805.3|8798.3|8800.3|8794.3|2
1637778300000|2021-11-24 18:25:00|8804.3|8797.3|8801.3|8793.3|8804.3|8797.3|8800.3|8793.3|2
1637778600000|2021-11-24 18:30:00|8800.3|8794.3|8801.3|8794.3|8801.3|8795.3|8799.3|8793.3|6
1637778900000|2021-11-24 18:35:00|8802.3|8792.3|8798.3|8791.3|8802.3|8792.3|8797.3|8791.3|35
1637779200000|2021-11-24 18:40:00|8799.3|8792.3|8799.3|8792.3|8801.3|8794.3|8798.3|8792.3|1
1637779500000|2021-11-24 18:45:00|8798.3|8791.3|8798.3|8792.3|8798.3|8792.3|8796.3|8789.3|6
1637779800000|2021-11-24 18:50:00|8797.3|8791.3|8796.3|8789.3|8798.3|8792.3|8795.3|8788.3|18
1637780100000|2021-11-24 18:55:00|8795.3|8788.3|8797.9|8785.9|8797.9|8789.3|8792.3|8785.3|16
1637780400000|2021-11-24 19:00:00|8798|8786|8797.8|8785.8|8806.6|8794.6|8795.3|8783.3|0
1637780700000|2021-11-24 19:05:00|8797.9|8785.9|8792.6|8780.6|8801.8|8789.8|8791.1|8779.1|0
1637781000000|2021-11-24 19:10:00|8792.7|8780.7|8790.7|8778.7|8793.7|8781.7|8786|8774|0
1637781300000|2021-11-24 19:15:00|8790.6|8778.6|8798.2|8786.2|8798.4|8786.4|8790.5|8778.5|0
1637781600000|2021-11-24 19:20:00|8798.1|8786.1|8798.1|8786.1|8799.3|8787.3|8795.8|8783.8|0
1637781900000|2021-11-24 19:25:00|8798.2|8786.2|8792.2|8780.2|8799.1|8787.1|8791.2|8779.2|0
1637782200000|2021-11-24 19:30:00|8792.3|8780.3|8794.5|8782.5|8797.8|8785.8|8792.2|8780.2|0
1637782500000|2021-11-24 19:35:00|8793.6|8781.6|8794.6|8782.6|8795.6|8783.6|8793.4|8781.4|0
1637782800000|2021-11-24 19:40:00|8794.5|8782.5|8800.1|8788.1|8800.3|8788.3|8791.5|8779.5|0
1637783100000|2021-11-24 19:45:00|8800.2|8788.2|8800.3|8788.3|8803.6|8791.6|8800.1|8788.1|0
1637783400000|2021-11-24 19:50:00|8800.4|8788.4|8802.6|8790.6|8803.9|8791.9|8800.4|8788.4|0
1637783700000|2021-11-24 19:55:00|8802.7|8790.7|8802.4|8790.4|8804.7|8792.7|8801.6|8789.6|0
1637784000000|2021-11-24 20:00:00|8802.3|8790.3|8800.7|8788.7|8803.4|8791.4|8798.3|8786.3|0
1637784300000|2021-11-24 20:05:00|8799.8|8787.8|8806.9|8794.9|8807|8795|8799.7|8787.7|0
1637784600000|2021-11-24 20:10:00|8806.7|8794.7|8808.1|8796.1|8808.1|8796.1|8804.7|8792.7|0
1637784900000|2021-11-24 20:15:00|8808|8796|8809.9|8797.9|8810.1|8798.1|8805.9|8793.9|0
1637785200000|2021-11-24 20:20:00|8810|8798|8809.5|8797.5|8812.1|8800.1|8809.5|8797.5|0
1637785500000|2021-11-24 20:25:00|8809.6|8797.6|8809.9|8797.9|8811|8799|8808.7|8796.7|0
1637785800000|2021-11-24 20:30:00|8810.4|8798.4|8807.4|8795.4|8810.9|8798.9|8805.2|8793.2|0
1637786100000|2021-11-24 20:35:00|8808.3|8796.3|8813.5|8801.5|8814.7|8802.7|8808.2|8796.2|0
1637786400000|2021-11-24 20:40:00|8813.4|8801.4|8812.9|8800.9|8814.3|8802.3|8809.9|8797.9|0
1637786700000|2021-11-24 20:45:00|8812.8|8800.8|8809.4|8797.4|8812.8|8800.8|8807.2|8795.2|0
1637787000000|2021-11-24 20:50:00|8809.5|8797.5|8814.1|8802.1|8815.6|8803.6|8809.2|8797.2|0
1637787300000|2021-11-24 20:55:00|8814|8802|8816.6|8804.6|8817.7|8805.7|8812.8|8800.8|0
1637787600000|2021-11-24 21:00:00|8816.5|8804.5|8818.4|8806.4|8818.4|8806.4|8812.6|8800.6|0
1637787900000|2021-11-24 21:05:00|8818.3|8806.3|8815.9|8803.9|8819.2|8807.2|8815.5|8803.5|0
1637788200000|2021-11-24 21:10:00|8816|8804|8818.4|8806.4|8819.2|8807.2|8815.9|8803.9|0
1637788500000|2021-11-24 21:15:00|8818.3|8806.3|8816.5|8804.5|8818.8|8806.8|8815.9|8803.9|0
1637788800000|2021-11-24 21:20:00|8815.9|8803.9|8817.9|8805.9|8817.9|8805.9|8815.9|8803.9|0
1637789100000|2021-11-24 21:25:00|8818.5|8806.5|8818.9|8806.9|8818.9|8806.9|8817|8805|0
1637789400000|2021-11-24 21:30:00|8819.3|8807.3|8819.7|8807.7|8820.7|8808.7|8819.3|8807.3|0
1637789700000|2021-11-24 21:35:00|8819.8|8807.8|8820.7|8808.7|8820.7|8808.7|8819.7|8807.7|0
1637790000000|2021-11-24 21:40:00|8820.8|8808.8|8821.2|8809.2|8822.6|8810.6|8820.7|8808.7|0
1637790300000|2021-11-24 21:45:00|8821.1|8809.1|8820.3|8808.3|8821.2|8809.2|8819.7|8807.7|0
1637790600000|2021-11-24 21:50:00|8820.4|8808.4|8821.2|8809.2|8821.8|8809.8|8820.3|8808.3|0
1637790900000|2021-11-24 21:55:00|8821.1|8809.1|8819.3|8807.3|8821.1|8809.1|8819.3|8807.3|0
1637791200000|2021-11-24 22:00:00|8819.1|8807.1|8819.3|8807.3|8819.5|8807.5|8819|8807|0
1637791800000|2021-11-24 22:10:00|8819|8807|8819.2|8807.2|8819.2|8807.2|8819|8807|0
1637792100000|2021-11-24 22:15:00|8819.3|8807.3|8819.5|8807.5|8819.5|8807.5|8819.2|8807.2|0
1637792400000|2021-11-24 22:20:00|8819.3|8807.3|8819.2|8807.2|8819.5|8807.5|8819.2|8807.2|0
1637792700000|2021-11-24 22:25:00|8819.3|8807.3|8819.2|8807.2|8819.3|8807.3|8819.2|8807.2|0
1637793000000|2021-11-24 22:30:00|8819.3|8807.3|8818.8|8806.8|8819.6|8807.6|8818.8|8806.8|0
1637793300000|2021-11-24 22:35:00|8818.6|8806.6|8819.2|8807.2|8819.4|8807.4|8818.6|8806.6|0
1637793600000|2021-11-24 22:40:00|8819.4|8807.4|8819.4|8807.4|8819.4|8807.4|8819.2|8807.2|0
1637793900000|2021-11-24 22:45:00|8819.6|8807.6|8819.2|8807.2|8819.7|8807.7|8819.2|8807.2|0
1637794200000|2021-11-24 22:50:00|8819.9|8807.9|8819.7|8807.7|8819.9|8807.9|8819.4|8807.4|0
1637794500000|2021-11-24 22:55:00|8819.9|8807.9|8819.9|8807.9|8819.9|8807.9|8819.7|8807.7|0
1637794800000|2021-11-24 23:00:00|8819.2|8807.2|8823|8811|8823|8811|8819.1|8807.1|0
1637795100000|2021-11-24 23:05:00|8822.6|8810.6|8820.6|8808.6|8824.1|8812.1|8820.6|8808.6|0
1637795400000|2021-11-24 23:10:00|8820.8|8808.8|8820.6|8808.6|8822|8810|8819.6|8807.6|0
1637795700000|2021-11-24 23:15:00|8821|8809|8822.8|8810.8|8823.4|8811.4|8821|8809|0
1637796000000|2021-11-24 23:20:00|8822.9|8810.9|8822.8|8810.8|8823.4|8811.4|8822.4|8810.4|0
1637796300000|2021-11-24 23:25:00|8822.7|8810.7|8822.4|8810.4|8823.4|8811.4|8821.9|8809.9|0
1637796600000|2021-11-24 23:30:00|8822.8|8810.8|8822.4|8810.4|8823.8|8811.8|8821.5|8809.5|0
1637796900000|2021-11-24 23:35:00|8822.6|8810.6|8820.9|8808.9|8822.8|8810.8|8820.1|8808.1|0
1637797200000|2021-11-24 23:40:00|8821|8809|8820.5|8808.5|8822.8|8810.8|8820.1|8808.1|0
1637797500000|2021-11-24 23:45:00|8820.1|8808.1|8821|8809|8823.2|8811.2|8819.5|8807.5|0
1637797800000|2021-11-24 23:50:00|8821.4|8809.4|8821.4|8809.4|8822|8810|8819.9|8807.9|0
1637798100000|2021-11-24 23:55:00|8822|8810|8822.4|8810.4|8823.8|8811.8|8822|8810|0
1637798400000|2021-11-25 00:00:00|8822.3|8810.3|8824.2|8812.2|8826.1|8814.1|8822|8810|0
1637798700000|2021-11-25 00:05:00|8824.3|8812.3|8823.2|8811.2|8824.7|8812.7|8822|8810|0
1637799000000|2021-11-25 00:10:00|8822.8|8810.8|8823.8|8811.8|8824.2|8812.2|8822.8|8810.8|0
1637799300000|2021-11-25 00:15:00|8823.2|8811.2|8827.1|8815.1|8828|8816|8819.2|8807.2|0
1637799600000|2021-11-25 00:20:00|8827|8815|8828|8816|8828|8816|8825.1|8813.1|0
1637799900000|2021-11-25 00:25:00|8828.1|8816.1|8828|8816|8829|8817|8827|8815|0
1637800200000|2021-11-25 00:30:00|8828.2|8816.2|8832|8820|8833|8821|8828.2|8816.2|0
1637800500000|2021-11-25 00:35:00|8832.2|8820.2|8831|8819|8833|8821|8831|8819|0
1637800800000|2021-11-25 00:40:00|8831.4|8819.4|8831|8819|8832|8820|8831|8819|0
1637801100000|2021-11-25 00:45:00|8831.1|8819.1|8833.9|8821.9|8835|8823|8831.1|8819.1|0
1637801400000|2021-11-25 00:50:00|8833.5|8821.5|8837.8|8825.8|8837.9|8825.9|8832.4|8820.4|0
1637801700000|2021-11-25 00:55:00|8837.6|8825.6|8840|8828|8841|8829|8835.9|8823.9|0
1637802000000|2021-11-25 01:00:00|8839.6|8827.6|8840.5|8828.5|8841|8829|8838|8826|0
1637802300000|2021-11-25 01:05:00|8840.7|8828.7|8839|8827|8842|8830|8839|8827|0
1637802600000|2021-11-25 01:10:00|8839.4|8827.4|8839.1|8827.1|8842|8830|8839.1|8827.1|0
1637802900000|2021-11-25 01:15:00|8839.2|8827.2|8840.1|8828.1|8843.1|8831.1|8839.1|8827.1|0
1637803200000|2021-11-25 01:20:00|8840.3|8828.3|8840|8828|8842|8830|8839.5|8827.5|0
1637803500000|2021-11-25 01:25:00|8840.2|8828.2|8836.7|8824.7|8841.7|8829.7|8836.3|8824.3|0
1637803800000|2021-11-25 01:30:00|8836.9|8824.9|8835.4|8823.4|8838.3|8826.3|8833.4|8821.4|0
1637804100000|2021-11-25 01:35:00|8834.4|8822.4|8833.5|8821.5|8834.5|8822.5|8833.4|8821.4|0
1637804400000|2021-11-25 01:40:00|8833.4|8821.4|8833|8821|8836.5|8824.5|8832.5|8820.5|0
1637804700000|2021-11-25 01:45:00|8832.8|8820.8|8831.5|8819.5|8835.4|8823.4|8831.4|8819.4|0
1637805000000|2021-11-25 01:50:00|8831.4|8819.4|8833.4|8821.4|8833.5|8821.5|8831.4|8819.4|0
1637805300000|2021-11-25 01:55:00|8832.9|8820.9|8832.4|8820.4|8833.4|8821.4|8831.4|8819.4|0
1637805600000|2021-11-25 02:00:00|8832.5|8820.5|8834.4|8822.4|8835.4|8823.4|8832.5|8820.5|0
1637805900000|2021-11-25 02:05:00|8834|8822|8834.4|8822.4|8834.4|8822.4|8832.4|8820.4|0
1637806200000|2021-11-25 02:10:00|8834.3|8822.3|8834.4|8822.4|8835.4|8823.4|8833.4|8821.4|0
1637806500000|2021-11-25 02:15:00|8834.3|8822.3|8835.4|8823.4|8836.8|8824.8|8834.3|8822.3|0
1637806800000|2021-11-25 02:20:00|8835.3|8823.3|8835.2|8823.2|8836.3|8824.3|8834.2|8822.2|0
1637807100000|2021-11-25 02:25:00|8835|8823|8837.3|8825.3|8837.7|8825.7|8834.2|8822.2|0
1637807400000|2021-11-25 02:30:00|8836.9|8824.9|8837.2|8825.2|8838.2|8826.2|8836.2|8824.2|0
1637807700000|2021-11-25 02:35:00|8837.4|8825.4|8837.2|8825.2|8838.2|8826.2|8837.2|8825.2|0
1637808000000|2021-11-25 02:40:00|8837.4|8825.4|8836.2|8824.2|8838.2|8826.2|8836.2|8824.2|0
1637808300000|2021-11-25 02:45:00|8835.8|8823.8|8837.3|8825.3|8837.3|8825.3|8835.2|8823.2|0
1637808600000|2021-11-25 02:50:00|8837.2|8825.2|8838.2|8826.2|8838.2|8826.2|8837.2|8825.2|0
1637808900000|2021-11-25 02:55:00|8837.8|8825.8|8839.3|8827.3|8839.3|8827.3|8837.2|8825.2|0
1637809200000|2021-11-25 03:00:00|8839.5|8827.5|8838.3|8826.3|8839.8|8827.8|8838.2|8826.2|0
1637809500000|2021-11-25 03:05:00|8838.7|8826.7|8839.4|8827.4|8840.4|8828.4|8838.3|8826.3|0
1637809800000|2021-11-25 03:10:00|8839.6|8827.6|8841.5|8829.5|8842.4|8830.4|8839.4|8827.4|0
1637810100000|2021-11-25 03:15:00|8841.3|8829.3|8841.5|8829.5|8842.5|8830.5|8839.5|8827.5|0
1637810400000|2021-11-25 03:20:00|8841.9|8829.9|8843.6|8831.6|8844.6|8832.6|8841.5|8829.5|0
1637810700000|2021-11-25 03:25:00|8843.8|8831.8|8843.5|8831.5|8844.6|8832.6|8842.5|8830.5|0
1637811000000|2021-11-25 03:30:00|8843.7|8831.7|8844.5|8832.5|8845|8833|8843.5|8831.5|0
1637811300000|2021-11-25 03:35:00|8844.3|8832.3|8844.5|8832.5|8845.5|8833.5|8843.9|8831.9|0
1637811600000|2021-11-25 03:40:00|8844.9|8832.9|8845.5|8833.5|8845.6|8833.6|8844.9|8832.9|0
1637811900000|2021-11-25 03:45:00|8845.6|8833.6|8844.5|8832.5|8845.6|8833.6|8844.5|8832.5|0
1637812200000|2021-11-25 03:50:00|8844.7|8832.7|8845.5|8833.5|8845.5|8833.5|8844.5|8832.5|0
1637812500000|2021-11-25 03:55:00|8845.4|8833.4|8843.5|8831.5|8845.5|8833.5|8843.5|8831.5|0
1637812800000|2021-11-25 04:00:00|8843.8|8831.8|8844.4|8832.4|8844.4|8832.4|8843.3|8831.3|0
1637813100000|2021-11-25 04:05:00|8844.6|8832.6|8845.4|8833.4|8845.4|8833.4|8844.4|8832.4|0
1637813400000|2021-11-25 04:10:00|8845|8833|8844.4|8832.4|8846.4|8834.4|8844.4|8832.4|0
1637813700000|2021-11-25 04:15:00|8844.5|8832.5|8844.4|8832.4|8844.5|8832.5|8843.5|8831.5|0
1637814000000|2021-11-25 04:20:00|8843.5|8831.5|8843.5|8831.5|8844.5|8832.5|8842.4|8830.4|0
1637814300000|2021-11-25 04:25:00|8843.4|8831.4|8843.5|8831.5|8843.5|8831.5|8842.5|8830.5|0
1637814600000|2021-11-25 04:30:00|8843.3|8831.3|8842.5|8830.5|8843.5|8831.5|8842.5|8830.5|0
1637814900000|2021-11-25 04:35:00|8842.9|8830.9|8842.5|8830.5|8843.5|8831.5|8842.5|8830.5|0
1637815200000|2021-11-25 04:40:00|8842.4|8830.4|8842.4|8830.4|8842.4|8830.4|8841.4|8829.4|0
1637815500000|2021-11-25 04:45:00|8842.2|8830.2|8841.4|8829.4|8842.5|8830.5|8841.4|8829.4|0
1637815800000|2021-11-25 04:50:00|8841.5|8829.5|8842.5|8830.5|8842.5|8830.5|8841.5|8829.5|0
1637816100000|2021-11-25 04:55:00|8842.9|8830.9|8842.4|8830.4|8843.5|8831.5|8842.4|8830.4|0
1637816400000|2021-11-25 05:00:00|8842.5|8830.5|8841.4|8829.4|8842.5|8830.5|8841.4|8829.4|0
1637816700000|2021-11-25 05:05:00|8841.5|8829.5|8844.4|8832.4|8844.5|8832.5|8841.5|8829.5|0
1637817000000|2021-11-25 05:10:00|8844.6|8832.6|8845.4|8833.4|8846.4|8834.4|8844.4|8832.4|0
1637817600000|2021-11-25 05:20:00|8845.5|8833.5|8846.4|8834.4|8846.4|8834.4|8845.4|8833.4|0
1637817900000|2021-11-25 05:25:00|8846.1|8834.1|8846.3|8834.3|8846.4|8834.4|8845.3|8833.3|0
1637818200000|2021-11-25 05:30:00|8845.9|8833.9|8844.3|8832.3|8846.3|8834.3|8843.4|8831.4|0
1637818500000|2021-11-25 05:35:00|8844.4|8832.4|8845.4|8833.4|8845.4|8833.4|8844.3|8832.3|0
1637818800000|2021-11-25 05:40:00|8845.6|8833.6|8846.4|8834.4|8846.4|8834.4|8845.4|8833.4|0
1637819100000|2021-11-25 05:45:00|8846.3|8834.3|8846.4|8834.4|8846.4|8834.4|8845.4|8833.4|0
1637819400000|2021-11-25 05:50:00|8846.1|8834.1|8845.4|8833.4|8846.1|8834.1|8845.4|8833.4|0
1637819700000|2021-11-25 05:55:00|8845.5|8833.5|8846.5|8834.5|8846.5|8834.5|8845.5|8833.5|0
1637820000000|2021-11-25 06:00:00|8846.8|8834.8|8847.6|8835.6|8847.6|8835.6|8846.5|8834.5|0
1637820300000|2021-11-25 06:05:00|8847.5|8835.5|8846.6|8834.6|8847.6|8835.6|8846.6|8834.6|0
1637820600000|2021-11-25 06:10:00|8846.8|8834.8|8846.5|8834.5|8847.6|8835.6|8845.5|8833.5|0
1637820900000|2021-11-25 06:15:00|8845.5|8833.5|8845.6|8833.6|8846.5|8834.5|8845.5|8833.5|0
1637821200000|2021-11-25 06:20:00|8846.5|8834.5|8847.3|8835.3|8848.3|8836.3|8846|8834|0
1637821500000|2021-11-25 06:25:00|8847.7|8835.7|8849.3|8837.3|8849.3|8837.3|8847.7|8835.7|0
1637821800000|2021-11-25 06:30:00|8848.9|8836.9|8851.3|8839.3|8851.3|8839.3|8848.3|8836.3|0
1637822100000|2021-11-25 06:35:00|8851.1|8839.1|8853.6|8841.6|8853.6|8841.6|8848.7|8836.7|0
1637822400000|2021-11-25 06:40:00|8853.9|8841.9|8854.5|8842.5|8855.6|8843.6|8853.6|8841.6|0
1637822700000|2021-11-25 06:45:00|8854.6|8842.6|8854.8|8842.8|8855.8|8843.8|8854.5|8842.5|0
1637823000000|2021-11-25 06:50:00|8854.4|8842.4|8851.9|8839.9|8854.4|8842.4|8850.9|8838.9|0
1637823300000|2021-11-25 06:55:00|8851.5|8839.5|8851.9|8839.9|8852.8|8840.8|8850.9|8838.9|0
1637823600000|2021-11-25 07:00:00|8852.2|8840.2|8830.3|8825.3|8855.9|8843.9|8830.3|8825.3|49
1637823900000|2021-11-25 07:05:00|8830.8|8825.8|8831.8|8826.8|8835.8|8830.8|8825.8|8820.8|10
1637824200000|2021-11-25 07:10:00|8831.3|8826.3|8832.8|8827.8|8835.3|8830.3|8826.8|8821.8|13
1637824500000|2021-11-25 07:15:00|8832.3|8827.3|8828.3|8823.3|8833.3|8828.3|8827.8|8822.8|6
1637824800000|2021-11-25 07:20:00|8827.8|8822.8|8824.3|8819.3|8827.8|8822.8|8824.3|8819.3|14
1637825100000|2021-11-25 07:25:00|8823.8|8818.8|8821.8|8816.8|8823.8|8818.8|8819.8|8814.8|11
1637825400000|2021-11-25 07:30:00|8822.3|8817.3|8819.3|8814.3|8823.3|8818.3|8817.8|8812.8|23
1637825700000|2021-11-25 07:35:00|8819.8|8814.8|8820.3|8815.3|8820.8|8815.8|8816.8|8811.8|9
1637826000000|2021-11-25 07:40:00|8819.8|8814.8|8821.3|8816.3|8822.8|8817.8|8816.8|8811.8|16
1637826300000|2021-11-25 07:45:00|8820.8|8815.8|8822.3|8817.3|8823.3|8818.3|8820.3|8815.3|13
1637826600000|2021-11-25 07:50:00|8821.8|8816.8|8822.3|8817.3|8827.8|8822.8|8821.3|8816.3|19
1637826900000|2021-11-25 07:55:00|8821.8|8816.8|8817.8|8812.8|8822.8|8817.8|8815.3|8810.3|46
1637827200000|2021-11-25 08:00:00|8818.3|8813.3|8817.3|8812.3|8820.8|8815.8|8809.3|8804.3|537
1637827500000|2021-11-25 08:05:00|8817.8|8812.8|8816.8|8811.8|8820.8|8815.8|8811.3|8806.3|181
1637827800000|2021-11-25 08:10:00|8816.3|8811.3|8823.8|8818.8|8830.3|8825.3|8811.8|8806.8|181
1637828100000|2021-11-25 08:15:00|8824.3|8819.3|8808.3|8803.3|8825.3|8820.3|8802.3|8797.3|186
1637828400000|2021-11-25 08:20:00|8809.8|8804.8|8821.3|8816.3|8822.8|8817.8|8805.3|8800.3|126
1637828700000|2021-11-25 08:25:00|8820.8|8815.8|8808.8|8803.8|8822.3|8817.3|8807.3|8802.3|89
1637829000000|2021-11-25 08:30:00|8809.3|8804.3|8820.8|8815.8|8822.8|8817.8|8804.3|8799.3|105
1637829300000|2021-11-25 08:35:00|8821.3|8816.3|8822.8|8817.8|8822.8|8817.8|8815.3|8810.3|82
1637829600000|2021-11-25 08:40:00|8823.3|8818.3|8820.9|8815.9|8825.4|8820.4|8815.9|8810.9|51
1637829900000|2021-11-25 08:45:00|8821.4|8816.4|8823.9|8818.9|8825.9|8820.9|8818.9|8813.9|85
1637830200000|2021-11-25 08:50:00|8823.4|8818.4|8827.9|8822.9|8831.9|8826.9|8822.9|8817.9|53
1637830500000|2021-11-25 08:55:00|8828.4|8823.4|8830.9|8825.9|8831.9|8826.9|8824.4|8819.4|36
1637830800000|2021-11-25 09:00:00|8830.4|8825.4|8827.9|8822.9|8833.9|8828.9|8826.9|8821.9|48
1637831100000|2021-11-25 09:05:00|8827.4|8822.4|8832.9|8827.9|8832.9|8827.9|8826.9|8821.9|40
1637831400000|2021-11-25 09:10:00|8832.4|8827.4|8830.4|8825.4|8832.4|8827.4|8823.9|8818.9|37
1637831700000|2021-11-25 09:15:00|8830.9|8825.9|8830.9|8825.9|8834.9|8829.9|8829.9|8824.9|41
1637832000000|2021-11-25 09:20:00|8831.4|8826.4|8829.4|8824.4|8838.9|8833.9|8828.4|8823.4|55
1637832300000|2021-11-25 09:25:00|8829.9|8824.9|8830.9|8825.9|8832.9|8827.9|8827.9|8822.9|30
1637832600000|2021-11-25 09:30:00|8831.4|8826.4|8837.9|8832.9|8840.4|8835.4|8831.4|8826.4|49
1637832900000|2021-11-25 09:35:00|8837.4|8832.4|8841.9|8836.9|8841.9|8836.9|8836.4|8831.4|28
1637833200000|2021-11-25 09:40:00|8841.4|8836.4|8832.9|8827.9|8842.9|8837.9|8832.4|8827.4|41
1637833500000|2021-11-25 09:45:00|8833.4|8828.4|8848.9|8843.9|8850.4|8845.4|8832.4|8827.4|81
1637833800000|2021-11-25 09:50:00|8850.4|8845.4|8845.4|8840.4|8851.9|8846.9|8844.9|8839.9|58
1637834100000|2021-11-25 09:55:00|8844.4|8839.4|8842.4|8837.4|8849.4|8844.4|8841.9|8836.9|70
1637834400000|2021-11-25 10:00:00|8844.4|8839.4|8831.9|8826.9|8844.4|8839.4|8831.4|8826.4|76
1637834700000|2021-11-25 10:05:00|8831.4|8826.4|8828.9|8823.9|8835.4|8830.4|8828.9|8823.9|62
1637835000000|2021-11-25 10:10:00|8829.4|8824.4|8832.9|8827.9|8833.4|8828.4|8826.4|8821.4|43
1637835300000|2021-11-25 10:15:00|8832.4|8827.4|8830.4|8825.4|8837.9|8832.9|8827.9|8822.9|35
1637835600000|2021-11-25 10:20:00|8829.9|8824.9|8829.9|8824.9|8831.9|8826.9|8826.4|8821.4|28
1637835900000|2021-11-25 10:25:00|8829.4|8824.4|8823.9|8818.9|8829.9|8824.9|8819.4|8814.4|35
1637836200000|2021-11-25 10:30:00|8824.4|8819.4|8825.4|8820.4|8826.9|8821.9|8818.4|8813.4|50
1637836500000|2021-11-25 10:35:00|8824.9|8819.9|8818.9|8813.9|8827.9|8822.9|8817.4|8812.4|32
1637836800000|2021-11-25 10:40:00|8818.4|8813.4|8818.9|8813.9|8821.4|8816.4|8811.4|8806.4|58
1637837100000|2021-11-25 10:45:00|8818.4|8813.4|8825.9|8820.9|8830.9|8825.9|8814.9|8809.9|41
1637837400000|2021-11-25 10:50:00|8826.4|8821.4|8824.9|8819.9|8829.4|8824.4|8820.9|8815.9|42
1637837700000|2021-11-25 10:55:00|8824.4|8819.4|8829.4|8824.4|8833.9|8828.9|8822.9|8817.9|49
1637838000000|2021-11-25 11:00:00|8828.9|8823.9|8831.4|8826.4|8831.9|8826.9|8824.4|8819.4|49
1637838300000|2021-11-25 11:05:00|8830.9|8825.9|8831.9|8826.9|8833.9|8828.9|8826.9|8821.9|51
1637838600000|2021-11-25 11:10:00|8831.4|8826.4|8830.9|8825.9|8832.9|8827.9|8827.4|8822.4|17
1637838900000|2021-11-25 11:15:00|8830.4|8825.4|8825.9|8820.9|8831.9|8826.9|8825.4|8820.4|31
1637839200000|2021-11-25 11:20:00|8825.4|8820.4|8825.9|8820.9|8827.9|8822.9|8821.9|8816.9|19
1637839500000|2021-11-25 11:25:00|8825.4|8820.4|8829.9|8824.9|8830.9|8825.9|8824.9|8819.9|36
1637839800000|2021-11-25 11:30:00|8829.4|8824.4|8823.4|8818.4|8831.4|8826.4|8822.9|8817.9|66
1637840100000|2021-11-25 11:35:00|8823.9|8818.9|8825.9|8820.9|8826.4|8821.4|8820.4|8815.4|31
1637840400000|2021-11-25 11:40:00|8825.4|8820.4|8838.9|8833.9|8839.9|8834.9|8824.9|8819.9|90
1637840700000|2021-11-25 11:45:00|8838.4|8833.4|8835.9|8830.9|8838.4|8833.4|8829.9|8824.9|66
1637841000000|2021-11-25 11:50:00|8836.4|8831.4|8835.9|8830.9|8838.4|8833.4|8833.4|8828.4|31
1637841300000|2021-11-25 11:55:00|8835.4|8830.4|8833.4|8828.4|8836.9|8831.9|8829.9|8824.9|43
1637841600000|2021-11-25 12:00:00|8834.4|8829.4|8835.9|8830.9|8838.9|8833.9|8832.9|8827.9|22
1637841900000|2021-11-25 12:05:00|8836.4|8831.4|8831.9|8826.9|8836.4|8831.4|8829.4|8824.4|41
1637842200000|2021-11-25 12:10:00|8831.4|8826.4|8829.9|8824.9|8835.9|8830.9|8829.4|8824.4|61
1637842500000|2021-11-25 12:15:00|8829.4|8824.4|8826.4|8821.4|8830.9|8825.9|8825.4|8820.4|31
1637842800000|2021-11-25 12:20:00|8825.4|8820.4|8827.4|8822.4|8828.9|8823.9|8823.9|8818.9|32
1637843100000|2021-11-25 12:25:00|8827.9|8822.9|8827.4|8822.4|8828.9|8823.9|8824.9|8819.9|19
1637843400000|2021-11-25 12:30:00|8827.9|8822.9|8828.4|8823.4|8829.4|8824.4|8821.9|8816.9|40
1637843700000|2021-11-25 12:35:00|8828.9|8823.9|8828.9|8823.9|8831.4|8826.4|8824.9|8819.9|40
1637844000000|2021-11-25 12:40:00|8828.5|8823.5|8830.5|8825.5|8832.5|8827.5|8827.5|8822.5|9
1637844300000|2021-11-25 12:45:00|8830|8825|8825|8820|8830|8825|8825|8820|29
1637844600000|2021-11-25 12:50:00|8825.5|8820.5|8830.5|8825.5|8830.5|8825.5|8820.5|8815.5|33
1637844900000|2021-11-25 12:55:00|8831|8826|8825|8820|8832.5|8827.5|8825|8820|17
1637845200000|2021-11-25 13:00:00|8824.5|8819.5|8823|8818|8825|8820|8821|8816|23
1637845500000|2021-11-25 13:05:00|8823.5|8818.5|8821|8816|8824.5|8819.5|8819.5|8814.5|63
1637845800000|2021-11-25 13:10:00|8821.5|8816.5|8817.5|8812.5|8823|8818|8817|8812|45
1637846100000|2021-11-25 13:15:00|8818|8813|8819.5|8814.5|8823.5|8818.5|8817.5|8812.5|17
1637846400000|2021-11-25 13:20:00|8819|8814|8821.5|8816.5|8824.5|8819.5|8819|8814|14
1637846700000|2021-11-25 13:25:00|8821|8816|8823.5|8818.5|8824.5|8819.5|8820|8815|11
1637847000000|2021-11-25 13:30:00|8823|8818|8824|8819|8828|8823|8823|8818|32
1637847300000|2021-11-25 13:35:00|8824.5|8819.5|8819.5|8814.5|8825|8820|8817.5|8812.5|30
1637847600000|2021-11-25 13:40:00|8819|8814|8816.5|8811.5|8822.5|8817.5|8816.5|8811.5|15
1637847900000|2021-11-25 13:45:00|8816|8811|8813.5|8808.5|8816.5|8811.5|8811|8806|28
1637848200000|2021-11-25 13:50:00|8814|8809|8808.5|8803.5|8819.5|8814.5|8807.5|8802.5|39
1637848500000|2021-11-25 13:55:00|8809|8804|8808.5|8803.5|8811.5|8806.5|8807|8802|54
1637848800000|2021-11-25 14:00:00|8809|8804|8803.5|8798.5|8809.5|8804.5|8802|8797|139
1637849100000|2021-11-25 14:05:00|8803|8798|8797.5|8792.5|8803.5|8798.5|8796|8791|51
1637849400000|2021-11-25 14:10:00|8798|8793|8802|8797|8803.5|8798.5|8797|8792|41
1637849700000|2021-11-25 14:15:00|8801.5|8796.5|8801.5|8796.5|8805|8800|8801|8796|17
1637850000000|2021-11-25 14:20:00|8801|8796|8808.5|8803.5|8809.5|8804.5|8801|8796|32
1637850300000|2021-11-25 14:25:00|8808|8803|8811.5|8806.5|8811.5|8806.5|8806.5|8801.5|15
1637850600000|2021-11-25 14:30:00|8811|8806|8809|8804|8813|8808|8806.5|8801.5|32
1637850900000|2021-11-25 14:35:00|8808.5|8803.5|8813.5|8808.5|8813.5|8808.5|8808|8803|29
1637851200000|2021-11-25 14:40:00|8813|8808|8819|8814|8819|8814|8811.5|8806.5|37
1637851500000|2021-11-25 14:45:00|8818.5|8813.5|8819.5|8814.5|8821|8816|8818|8813|50
1637851800000|2021-11-25 14:50:00|8820|8815|8821.5|8816.5|8823|8818|8818.5|8813.5|1047
1637852100000|2021-11-25 14:55:00|8821|8816|8824.5|8819.5|8828.5|8823.5|8821|8816|61
1637852400000|2021-11-25 15:00:00|8825|8820|8831|8826|8831|8826|8824.5|8819.5|64
1637852700000|2021-11-25 15:05:00|8832|8827|8829.5|8824.5|8834|8829|8826.5|8821.5|100
1637853000000|2021-11-25 15:10:00|8829.7|8824.7|8832.7|8827.7|8835.2|8830.2|8829.2|8824.2|50
1637853300000|2021-11-25 15:15:00|8832.2|8827.2|8831.7|8826.7|8834.2|8829.2|8830.7|8825.7|30
1637853600000|2021-11-25 15:20:00|8831.2|8826.2|8830.2|8825.2|8832.2|8827.2|8824.2|8819.2|56
1637853900000|2021-11-25 15:25:00|8830.7|8825.7|8836.7|8831.7|8837.7|8832.7|8830.2|8825.2|66
1637854200000|2021-11-25 15:30:00|8837.2|8832.2|8840.7|8835.7|8840.7|8835.7|8837.2|8832.2|50
1637854500000|2021-11-25 15:35:00|8840.2|8835.2|8844.7|8839.7|8844.7|8839.7|8839.7|8834.7|54
1637854800000|2021-11-25 15:40:00|8844.2|8839.2|8848.2|8843.2|8848.2|8843.2|8842.2|8837.2|60
1637855100000|2021-11-25 15:45:00|8847.7|8842.7|8843.2|8838.2|8848.2|8843.2|8842.2|8837.2|39
1637855400000|2021-11-25 15:50:00|8843.7|8838.7|8837.7|8832.7|8843.7|8838.7|8837.2|8832.2|49
1637855700000|2021-11-25 15:55:00|8837.2|8832.2|8839.7|8834.7|8841.2|8836.2|8837.2|8832.2|16
1637856000000|2021-11-25 16:00:00|8839.2|8834.2|8839.2|8834.2|8840.7|8835.7|8838.2|8833.2|20
1637856300000|2021-11-25 16:05:00|8839.7|8834.7|8839.7|8834.7|8840.2|8835.2|8838.2|8833.2|58
1637856600000|2021-11-25 16:10:00|8839.2|8834.2|8837.7|8832.7|8839.7|8834.7|8836.2|8831.2|32
1637856900000|2021-11-25 16:15:00|8838.2|8833.2|8836.7|8831.7|8839.7|8834.7|8836.7|8831.7|28
1637857200000|2021-11-25 16:20:00|8837.2|8832.2|8846.7|8841.7|8847.2|8842.2|8836.7|8831.7|290
1637857500000|2021-11-25 16:25:00|8847.2|8842.2|8845.2|8840.2|8853.2|8848.2|8842.7|8837.7|358
1637857800000|2021-11-25 16:30:00|8843.6|8837.6|8838.6|8832.6|8847.6|8841.6|8835.6|8829.6|473
1637858100000|2021-11-25 16:35:00|8839.6|8833.6|8842.6|8835.6|8843.6|8837.6|8839.6|8832.6|131
1637858400000|2021-11-25 16:40:00|8843.6|8836.6|8845.6|8839.6|8845.6|8839.6|8841.6|8835.6|57
1637858700000|2021-11-25 16:45:00|8846.6|8840.6|8847.6|8841.6|8847.6|8841.6|8846.6|8839.6|5
1637859000000|2021-11-25 16:50:00|8846.6|8840.6|8847.6|8841.6|8848.6|8841.6|8846.6|8840.6|5
1637859300000|2021-11-25 16:55:00||8840.6||8841.6||8841.6||8840.6|2
1637859600000|2021-11-25 17:00:00|8846.6|8840.6|8846.6|8839.6|8847.6|8841.6|8845.6|8838.6|4
1637859900000|2021-11-25 17:05:00|8845.6|8838.6|8843.6|8837.6|8846.6|8839.6|8843.6|8837.6|17
1637860200000|2021-11-25 17:10:00|8844.6|8838.6|8846.6|8838.6|8846.6|8839.6|8844.6|8837.6|9
1637860500000|2021-11-25 17:15:00|8845.6|8839.6|8844.6|8837.6|8846.6|8840.6|8844.6|8837.6|2
1637860800000|2021-11-25 17:20:00|8843.6|8838.6|8842.6|8836.6|8844.6|8838.6|8842.6|8835.6|3
1637861100000|2021-11-25 17:25:00|8841.6|8835.6|8843.6|8836.6|8843.6|8836.6|8841.6|8835.6|2
1637861400000|2021-11-25 17:30:00|8844.6|8837.6|8840.6|8834.6|8844.6|8837.6|8840.6|8834.6|3
1637861700000|2021-11-25 17:35:00|8841.6|8832.6|8840.6|8834.6|8841.6|8834.6|8840.6|8832.6|3
1637862000000|2021-11-25 17:40:00|8841.6|8833.6|8840.6|8832.6|8841.6|8834.6|8839.6|8832.6|1
1637862300000|2021-11-25 17:45:00||8833.6||8833.6||8833.6||8833.6|0
1637862600000|2021-11-25 17:50:00|8841.6|8834.6|8840.6|8834.6|8841.6|8834.6|8840.6|8834.6|0
1637862900000|2021-11-25 17:55:00|8841.6|8833.6|8839.6|8830.6|8841.6|8833.6|8839.6|8830.6|9
1637863200000|2021-11-25 18:00:00|8840.6|8829.6|8841.6|8830.6|8841.6|8830.6|8835.6|8829.6|9
1637863500000|2021-11-25 18:05:00||8831.6||8832.6||8832.6||8831.6|0
1637863800000|2021-11-25 18:10:00|8840.6||8840.6||8840.6||8840.6||1
1637864400000|2021-11-25 18:20:00|8841.6||8841.6||8841.6||8840.6||1
1637864700000|2021-11-25 18:25:00|8840.6||8841.6||8841.6||8840.6||0
1637865000000|2021-11-25 18:30:00||8833.6||8833.6||8833.6||8833.6|0
1637865600000|2021-11-25 18:40:00|8845.6|8836.6|8844.6|8836.6|8845.6|8836.6|8844.6|8836.6|4
1637865900000|2021-11-25 18:45:00|8842.6|8835.6|8842.6|8835.6|8842.6|8835.6|8842.6|8835.6|2
1637866200000|2021-11-25 18:50:00|8843.6|8836.6|8844.6|8832.6|8844.6|8836.6|8837.6|8830.6|14
1637866500000|2021-11-25 18:55:00|8843.6|8838.6|8842.8|8830.8|8846.6|8840.6|8840.1|8830.8|7
1637866800000|2021-11-25 19:00:00|8843.3|8831.3|8843.7|8831.7|8843.7|8831.7|8843.3|8831.3|0
1637867100000|2021-11-25 19:05:00|8842.8|8830.8|8842.8|8830.8|8842.8|8830.8|8841.9|8829.9|0
1637867400000|2021-11-25 19:10:00|8842.9|8830.9|8842.4|8830.4|8842.9|8830.9|8842.4|8830.4|0
1637867700000|2021-11-25 19:15:00|8841.9|8829.9|8842.8|8830.8|8842.8|8830.8|8841.9|8829.9|0
1637868000000|2021-11-25 19:20:00|8843.3|8831.3|8843.3|8831.3|8843.3|8831.3|8843.3|8831.3|0
1637868300000|2021-11-25 19:25:00|8843.7|8831.7|8843.7|8831.7|8843.7|8831.7|8843.7|8831.7|0
1637868900000|2021-11-25 19:35:00|8845.5|8833.5|8844.6|8832.6|8845.5|8833.5|8844.6|8832.6|0
1637870100000|2021-11-25 19:55:00|8843.7|8831.7|8842.4|8830.4|8843.7|8831.7|8841.9|8829.9|0
1637870400000|2021-11-25 20:00:00|8841.9|8829.9|8842.8|8830.8|8842.8|8830.8|8841.9|8829.9|0
1637870700000|2021-11-25 20:05:00|8843.3|8831.3|8843.7|8831.7|8843.7|8831.7|8842.8|8830.8|0
1637871000000|2021-11-25 20:10:00|8844.6|8832.6|8842.4|8830.4|8844.6|8832.6|8842.4|8830.4|0
1637871300000|2021-11-25 20:15:00|8842.5|8830.5|8842.9|8830.9|8843.3|8831.3|8842|8830|0
1637871600000|2021-11-25 20:20:00|8843.3|8831.3|8842.9|8830.9|8843.8|8831.8|8842.9|8830.9|0
1637871900000|2021-11-25 20:25:00|8842.5|8830.5|8842.9|8830.9|8842.9|8830.9|8842|8830|0
1637872200000|2021-11-25 20:30:00|8843.2|8831.2|8843.2|8831.2|8843.2|8831.2|8843.2|8831.2|0
1637872500000|2021-11-25 20:35:00|8844|8832|8844.1|8832.1|8844.5|8832.5|8842.7|8830.7|0
1637872800000|2021-11-25 20:40:00|8843.7|8831.7|8843.7|8831.7|8844.1|8832.1|8843.7|8831.7|0
1637873100000|2021-11-25 20:45:00|8844.1|8832.1|8844.1|8832.1|8845|8833|8844.1|8832.1|0
1637873400000|2021-11-25 20:50:00|8844.6|8832.6|8846.2|8834.2|8846.2|8834.2|8843.7|8831.7|0
1637873700000|2021-11-25 20:55:00|8846.7|8834.7|8849.4|8837.4|8851.9|8839.9|8846.2|8834.2|0
1637874000000|2021-11-25 21:00:00|8850.1|8838.1|8850.1|8838.1|8850.1|8838.1|8850.1|8838.1|0
1637877300000|2021-11-25 21:55:00|8849.8|8837.8|8849.5|8837.5|8849.8|8837.8|8849.5|8837.5|0
1637881200000|2021-11-25 23:00:00|8849.8|8837.8|8839.4|8827.4|8849.8|8837.8|8839.4|8827.4|0
1637881500000|2021-11-25 23:05:00|8839|8827|8835.1|8823.1|8839|8827|8834.1|8822.1|0
1637881800000|2021-11-25 23:10:00|8835.7|8823.7|8839.4|8827.4|8839.8|8827.8|8835.1|8823.1|0
1637882100000|2021-11-25 23:15:00|8839.6|8827.6|8835.6|8823.6|8840.2|8828.2|8835.6|8823.6|0
1637882400000|2021-11-25 23:20:00|8835.3|8823.3|8830.9|8818.9|8836.1|8824.1|8830.5|8818.5|0
1637882700000|2021-11-25 23:25:00|8830.7|8818.7|8828.1|8816.1|8830.9|8818.9|8826.6|8814.6|0
1637883000000|2021-11-25 23:30:00|8828.5|8816.5|8823|8811|8829.5|8817.5|8815.9|8803.9|0
1637883300000|2021-11-25 23:35:00|8823.4|8811.4|8831.4|8819.4|8832.7|8820.7|8823.4|8811.4|0
1637883600000|2021-11-25 23:40:00|8831.5|8819.5|8830|8818|8832.7|8820.7|8830|8818|0
1637883900000|2021-11-25 23:45:00|8830.4|8818.4|8827.1|8815.1|8832.3|8820.3|8827.1|8815.1|0
1637884200000|2021-11-25 23:50:00|8826.9|8814.9|8820.7|8808.7|8829|8817|8820.1|8808.1|0
1637884500000|2021-11-25 23:55:00|8821.1|8809.1|8813.5|8801.5|8821.1|8809.1|8812.2|8800.2|0
1637884800000|2021-11-26 00:00:00|8813.1|8801.1|8803.5|8791.5|8813.5|8801.5|8798.8|8786.8|0
1637885100000|2021-11-26 00:05:00|8803.1|8791.1|8807.1|8795.1|8809|8797|8801.2|8789.2|0
1637885400000|2021-11-26 00:10:00|8807.2|8795.2|8812.2|8800.2|8812.2|8800.2|8806|8794|0
1637885700000|2021-11-26 00:15:00|8812.1|8800.1|8785.3|8773.3|8812.1|8800.1|8782.4|8770.4|0
1637886000000|2021-11-26 00:20:00|8785.6|8773.6|8779.9|8767.9|8786.2|8774.2|8776.1|8764.1|0
1637886300000|2021-11-26 00:25:00|8779.5|8767.5|8772.1|8760.1|8779.9|8767.9|8769.8|8757.8|0
1637886600000|2021-11-26 00:30:00|8772.2|8760.2|8773|8761|8778.1|8766.1|8770.8|8758.8|0
1637886900000|2021-11-26 00:35:00|8773.5|8761.5|8773.2|8761.2|8777.4|8765.4|8772.1|8760.1|0
1637887200000|2021-11-26 00:40:00|8773.4|8761.4|8772.7|8760.7|8776.2|8764.2|8770.3|8758.3|0
1637887500000|2021-11-26 00:45:00|8772.3|8760.3|8770.3|8758.3|8773.4|8761.4|8769.3|8757.3|0
1637887800000|2021-11-26 00:50:00|8769.9|8757.9|8762|8750|8770.2|8758.2|8760|8748|0
1637888100000|2021-11-26 00:55:00|8761.6|8749.6|8769|8757|8769|8757|8760.6|8748.6|0
1637888400000|2021-11-26 01:00:00|8769.7|8757.7|8765.4|8753.4|8773.9|8761.9|8764.9|8752.9|0
1637888700000|2021-11-26 01:05:00|8765.2|8753.2|8758.1|8746.1|8770|8758|8752.6|8740.6|0
1637889000000|2021-11-26 01:10:00|8758.2|8746.2|8750.2|8738.2|8758.6|8746.6|8746.2|8734.2|0
1637889300000|2021-11-26 01:15:00|8750|8738|8748.7|8736.7|8750.9|8738.9|8743.9|8731.9|0
1637889600000|2021-11-26 01:20:00|8748.5|8736.5|8745.6|8733.6|8749.2|8737.2|8742.7|8730.7|0
1637889900000|2021-11-26 01:25:00|8745.7|8733.7|8760|8748|8760|8748|8745.7|8733.7|0
1637890200000|2021-11-26 01:30:00|8760.2|8748.2|8750.5|8738.5|8760.5|8748.5|8749|8737|0
1637890500000|2021-11-26 01:35:00|8750.3|8738.3|8732.9|8720.9|8750.3|8738.3|8732.9|8720.9|0
1637890800000|2021-11-26 01:40:00|8732.5|8720.5|8728.1|8716.1|8736.4|8724.4|8724|8712|0
1637891100000|2021-11-26 01:45:00|8727.9|8715.9|8735.9|8723.9|8737.4|8725.4|8726.5|8714.5|0
1637891400000|2021-11-26 01:50:00|8735.7|8723.7|8736|8724|8738.5|8726.5|8729.4|8717.4|0
1637891700000|2021-11-26 01:55:00|8736.6|8724.6|8736|8724|8738.6|8726.6|8732.5|8720.5|0
1637892000000|2021-11-26 02:00:00|8736.2|8724.2|8738.5|8726.5|8742.7|8730.7|8735.5|8723.5|0
1637892300000|2021-11-26 02:05:00|8738.1|8726.1|8737.5|8725.5|8738.5|8726.5|8733.6|8721.6|0
1637892600000|2021-11-26 02:10:00|8736.5|8724.5|8725.6|8713.6|8736.5|8724.5|8724.5|8712.5|0
1637892900000|2021-11-26 02:15:00|8725.5|8713.5|8716.9|8704.9|8725.5|8713.5|8712.8|8700.8|0
1637893200000|2021-11-26 02:20:00|8716.7|8704.7|8710.8|8698.8|8717.9|8705.9|8710.8|8698.8|0
1637893500000|2021-11-26 02:25:00|8711|8699|8701.7|8689.7|8712.9|8700.9|8693.3|8681.3|0
1637893800000|2021-11-26 02:30:00|8702.1|8690.1|8707.7|8695.7|8709.7|8697.7|8695.7|8683.7|0
1637894100000|2021-11-26 02:35:00|8707.6|8695.6|8701.6|8689.6|8711.7|8699.7|8701.6|8689.6|0
1637894400000|2021-11-26 02:40:00|8701.7|8689.7|8709.8|8697.8|8711.8|8699.8|8699.8|8687.8|0
1637894700000|2021-11-26 02:45:00|8709.6|8697.6|8703.7|8691.7|8711.8|8699.8|8703.7|8691.7|0
1637895000000|2021-11-26 02:50:00|8703.8|8691.8|8699.5|8687.5|8708.1|8696.1|8698.6|8686.6|0
1637895300000|2021-11-26 02:55:00|8699.6|8687.6|8696.8|8684.8|8704.7|8692.7|8695.8|8683.8|0
1637895600000|2021-11-26 03:00:00|8697|8685|8692.3|8680.3|8697.9|8685.9|8692.3|8680.3|0
1637895900000|2021-11-26 03:05:00|8692.2|8680.2|8696.1|8684.1|8699.2|8687.2|8690.9|8678.9|0
1637896200000|2021-11-26 03:10:00|8696.5|8684.5|8702.4|8690.4|8703.4|8691.4|8693.1|8681.1|0
1637896500000|2021-11-26 03:15:00|8702.6|8690.6|8700.4|8688.4|8703.4|8691.4|8697.3|8685.3|0
1637896800000|2021-11-26 03:20:00|8700.6|8688.6|8693.3|8681.3|8700.8|8688.8|8692.3|8680.3|0
1637897100000|2021-11-26 03:25:00|8693.8|8681.8|8693.7|8681.7|8696.7|8684.7|8690.3|8678.3|0
1637897400000|2021-11-26 03:30:00|8694.1|8682.1|8687|8675|8694.7|8682.7|8685|8673|0
1637897700000|2021-11-26 03:35:00|8687.1|8675.1|8677.5|8665.5|8687.1|8675.1|8677|8665|0
1637898000000|2021-11-26 03:40:00|8676.6|8664.6|8675.6|8663.6|8679.6|8667.6|8672.6|8660.6|0
1637898300000|2021-11-26 03:45:00|8675.4|8663.4|8677.5|8665.5|8678.1|8666.1|8675|8663|0
1637898600000|2021-11-26 03:50:00|8677.3|8665.3|8672.6|8660.6|8678.5|8666.5|8672.6|8660.6|0
1637898900000|2021-11-26 03:55:00|8673|8661|8663.7|8651.7|8673.6|8661.6|8658.1|8646.1|0
1637899200000|2021-11-26 04:00:00|8663.9|8651.9|8659.6|8647.6|8669.8|8657.8|8659.6|8647.6|0
1637899500000|2021-11-26 04:05:00|8659.2|8647.2|8647.6|8635.6|8659.2|8647.2|8646.6|8634.6|0
1637899800000|2021-11-26 04:10:00|8648|8636|8650.3|8638.3|8654.7|8642.7|8648|8636|0
1637900100000|2021-11-26 04:15:00|8649.9|8637.9|8650.7|8638.7|8651.3|8639.3|8646.4|8634.4|0
1637900400000|2021-11-26 04:20:00|8650.6|8638.6|8652.4|8640.4|8654.3|8642.3|8650.3|8638.3|0
1637900700000|2021-11-26 04:25:00|8652.7|8640.7|8660.3|8648.3|8662.4|8650.4|8652.3|8640.3|0
1637901000000|2021-11-26 04:30:00|8660|8648|8663.3|8651.3|8665.2|8653.2|8659.3|8647.3|0
1637901300000|2021-11-26 04:35:00|8663.5|8651.5|8669.9|8657.9|8672.9|8660.9|8661.7|8649.7|0
1637901600000|2021-11-26 04:40:00|8669.8|8657.8|8668.7|8656.7|8670.9|8658.9|8666.7|8654.7|0
1637901900000|2021-11-26 04:45:00|8669.1|8657.1|8667.6|8655.6|8670.7|8658.7|8667.2|8655.2|0
1637902200000|2021-11-26 04:50:00|8667.2|8655.2|8666.7|8654.7|8667.6|8655.6|8664.5|8652.5|0
1637902500000|2021-11-26 04:55:00|8666.6|8654.6|8663.6|8651.6|8666.6|8654.6|8663.5|8651.5|0
1637902800000|2021-11-26 05:00:00|8663.5|8651.5|8655.8|8643.8|8664.7|8652.7|8654.7|8642.7|0
1637903100000|2021-11-26 05:05:00|8655.4|8643.4|8655.5|8643.5|8656.8|8644.8|8650.8|8638.8|0
1637903400000|2021-11-26 05:10:00|8655.3|8643.3|8653.3|8641.3|8656.1|8644.1|8652.1|8640.1|0
1637903700000|2021-11-26 05:15:00|8653.4|8641.4|8650.8|8638.8|8653.8|8641.8|8650.8|8638.8|0
1637904000000|2021-11-26 05:20:00|8650.9|8638.9|8651|8639|8653.8|8641.8|8650.9|8638.9|0
1637904300000|2021-11-26 05:25:00|8651.5|8639.5|8645.1|8633.1|8652.4|8640.4|8645.1|8633.1|0
1637904600000|2021-11-26 05:30:00|8645|8633|8651.2|8639.2|8656.1|8644.1|8644.9|8632.9|0
1637904900000|2021-11-26 05:35:00|8651.6|8639.6|8658.8|8646.8|8660.9|8648.9|8651.1|8639.1|0
1637905200000|2021-11-26 05:40:00|8658.4|8646.4|8666.8|8654.8|8668.8|8656.8|8657.8|8645.8|0
1637905500000|2021-11-26 05:45:00|8666.6|8654.6|8669.3|8657.3|8670.9|8658.9|8666.3|8654.3|0
1637905800000|2021-11-26 05:50:00|8669.1|8657.1|8671|8659|8674|8662|8668.8|8656.8|0
1637906100000|2021-11-26 05:55:00|8671.5|8659.5|8675|8663|8676.1|8664.1|8671.5|8659.5|0
1637906400000|2021-11-26 06:00:00|8675.2|8663.2|8671.4|8659.4|8675.6|8663.6|8670.5|8658.5|0
1637906700000|2021-11-26 06:05:00|8671.2|8659.2|8671.5|8659.5|8672.5|8660.5|8668.5|8656.5|0
1637907000000|2021-11-26 06:10:00|8671.1|8659.1|8670.5|8658.5|8671.5|8659.5|8668.5|8656.5|0
1637907300000|2021-11-26 06:15:00|8670.3|8658.3|8666.7|8654.7|8670.5|8658.5|8666.6|8654.6|0
1637907600000|2021-11-26 06:20:00|8666.3|8654.3|8667|8655|8669|8657|8665.7|8653.7|0
1637907900000|2021-11-26 06:25:00|8667.3|8655.3|8659.6|8647.6|8668|8656|8653.4|8641.4|0
1637908200000|2021-11-26 06:30:00|8658.6|8646.6|8655.6|8643.6|8659.6|8647.6|8642.8|8630.8|0
1637908500000|2021-11-26 06:35:00|8655.1|8643.1|8642.7|8630.7|8655.1|8643.1|8640.7|8628.7|0
1637908800000|2021-11-26 06:40:00|8642.4|8630.4|8642.1|8630.1|8644.9|8632.9|8633|8621|0
1637909100000|2021-11-26 06:45:00|8642.2|8630.2|8643.3|8631.3|8647.3|8635.3|8636|8624|0
1637909400000|2021-11-26 06:50:00|8643.1|8631.1|8645.5|8633.5|8654.1|8642.1|8642.7|8630.7|0
1637909700000|2021-11-26 06:55:00|8645.3|8633.3|8635.4|8623.4|8648.5|8636.5|8635.3|8623.3|0
1637910000000|2021-11-26 07:00:00|8636.3|8624.3|8631.1|8626.1|8645.1|8640.1|8623.1|8618.1|170
1637910300000|2021-11-26 07:05:00|8630.6|8625.6|8625.6|8620.6|8634.1|8629.1|8608.6|8603.6|87
1637910600000|2021-11-26 07:10:00|8617.1|8612.1|8632.6|8627.6|8640.6|8635.6|8605.6|8600.6|126
1637910900000|2021-11-26 07:15:00|8633.1|8628.1|8611.1|8606.1|8635.6|8630.6|8605.1|8600.1|159
1637911200000|2021-11-26 07:20:00|8610.6|8605.6|8619.6|8614.6|8631.6|8626.6|8610.6|8605.6|157
1637911500000|2021-11-26 07:25:00|8621.1|8616.1|8589.6|8584.6|8621.1|8616.1|8589.6|8584.6|107
1637911800000|2021-11-26 07:30:00|8590.1|8585.1|8607.1|8602.1|8612.6|8607.6|8583.1|8578.1|110
1637912100000|2021-11-26 07:35:00|8607.6|8602.6|8597.1|8592.1|8610.1|8605.1|8585.1|8580.1|70
1637912400000|2021-11-26 07:40:00|8599.1|8594.1|8566.6|8561.6|8599.6|8594.6|8566.6|8561.6|128
1637912700000|2021-11-26 07:45:00|8567.1|8562.1|8563.6|8558.6|8568.6|8563.6|8538.1|8533.1|138
1637913000000|2021-11-26 07:50:00|8563.1|8558.1|8548.1|8543.1|8572.6|8567.6|8544.1|8539.1|166
1637913300000|2021-11-26 07:55:00|8548.6|8543.6|8556.6|8551.6|8583.6|8578.6|8542.6|8537.6|149
1637913600000|2021-11-26 08:00:00|8565.1|8560.1|8483.6|8478.6|8565.1|8560.1|8482.6|8477.6|1078
1637913900000|2021-11-26 08:05:00|8482.6|8477.6|8488.6|8483.6|8497.6|8492.6|8470.1|8465.1|1118
1637914200000|2021-11-26 08:10:00|8488.1|8483.1|8511.1|8506.1|8521.6|8516.6|8481.6|8476.6|585
1637914500000|2021-11-26 08:15:00|8510.6|8505.6|8453.1|8448.1|8510.6|8505.6|8443.1|8438.1|483
1637914800000|2021-11-26 08:20:00|8452.1|8447.1|8431.6|8426.6|8464.6|8459.6|8412.1|8407.1|486
1637915100000|2021-11-26 08:25:00|8430.1|8425.1|8473.6|8468.6|8479.6|8474.6|8411.1|8406.1|1014
1637915400000|2021-11-26 08:30:00|8472.6|8467.6|8450.1|8445.1|8488.6|8483.6|8448.6|8443.6|838
1637915700000|2021-11-26 08:35:00|8450.6|8445.6|8469.1|8464.1|8469.6|8464.6|8428.6|8423.6|514
1637916000000|2021-11-26 08:40:00|8469.6|8464.6|8498.6|8493.6|8499.6|8494.6|8466.6|8461.6|611
1637916300000|2021-11-26 08:45:00|8498.1|8493.1|8500.6|8495.6|8515.6|8510.6|8492.6|8487.6|494
1637916600000|2021-11-26 08:50:00|8501.1|8496.1|8525.6|8520.6|8525.6|8520.6|8497.6|8492.6|241
1637916900000|2021-11-26 08:55:00|8525.1|8520.1|8534.6|8529.6|8545.6|8540.6|8521.6|8516.6|318
1637917200000|2021-11-26 09:00:00|8534.1|8529.1|8514.6|8509.6|8536.1|8531.1|8510.6|8505.6|364
1637917500000|2021-11-26 09:05:00|8515.1|8510.1|8493.6|8488.6|8523.6|8518.6|8480.6|8475.6|360
1637917800000|2021-11-26 09:10:00|8494.1|8489.1|8519.6|8514.6|8522.1|8517.1|8491.6|8486.6|213
1637918100000|2021-11-26 09:15:00|8519.1|8514.1|8491.8|8486.8|8519.1|8514.1|8489.8|8484.8|358
1637918400000|2021-11-26 09:20:00|8492.3|8487.3|8496.8|8491.8|8511.8|8506.8|8492.3|8487.3|216
1637918700000|2021-11-26 09:25:00|8497.3|8492.3|8510.8|8505.8|8511.3|8506.3|8492.3|8487.3|258
1637919000000|2021-11-26 09:30:00|8511.3|8506.3|8523.8|8518.8|8532.3|8527.3|8509.3|8504.3|297
1637919300000|2021-11-26 09:35:00|8523.3|8518.3|8522.8|8517.8|8528.3|8523.3|8503.8|8498.8|274
1637919600000|2021-11-26 09:40:00|8523.3|8518.3|8523.8|8518.8|8537.8|8532.8|8509.8|8504.8|294
1637919900000|2021-11-26 09:45:00|8523.3|8518.3|8536.8|8531.8|8541.8|8536.8|8520.8|8515.8|310
1637920200000|2021-11-26 09:50:00|8533.8|8528.8|8525.8|8520.8|8534.8|8529.8|8517.8|8512.8|308
1637920500000|2021-11-26 09:55:00|8526.8|8521.8|8533.8|8528.8|8541.3|8536.3|8523.8|8518.8|320
1637920800000|2021-11-26 10:00:00|8533.3|8528.3|8561.8|8556.8|8562.8|8557.8|8530.8|8525.8|398
1637921100000|2021-11-26 10:05:00|8561.3|8556.3|8556.3|8551.3|8565.8|8560.8|8548.8|8543.8|257
1637921400000|2021-11-26 10:10:00|8555.8|8550.8|8573.3|8568.3|8577.3|8572.3|8555.8|8550.8|261
1637921700000|2021-11-26 10:15:00|8573.8|8568.8|8546.8|8541.8|8576.3|8571.3|8546.8|8541.8|156
1637922000000|2021-11-26 10:20:00|8547.3|8542.3|8556.8|8551.8|8563.8|8558.8|8544.8|8539.8|210
1637922300000|2021-11-26 10:25:00|8557.3|8552.3|8561.3|8556.3|8571.8|8566.8|8552.8|8547.8|209
1637922600000|2021-11-26 10:30:00|8561.8|8556.8|8525.3|8520.3|8561.8|8556.8|8523.8|8518.8|167
1637922900000|2021-11-26 10:35:00|8524.8|8519.8|8519.8|8514.8|8526.8|8521.8|8516.8|8511.8|122
1637923200000|2021-11-26 10:40:00|8520.3|8515.3|8510.8|8505.8|8522.8|8517.8|8500.8|8495.8|148
1637923500000|2021-11-26 10:45:00|8510.3|8505.3|8484.3|8479.3|8510.8|8505.8|8482.8|8477.8|203
1637923800000|2021-11-26 10:50:00|8483.8|8478.8|8491.3|8486.3|8496.8|8491.8|8471.8|8466.8|170
1637924100000|2021-11-26 10:55:00|8491.8|8486.8|8496.3|8491.3|8498.8|8493.8|8480.8|8475.8|272
1637924400000|2021-11-26 11:00:00|8495.8|8490.8|8513.8|8508.8|8513.8|8508.8|8482.3|8477.3|135
1637924700000|2021-11-26 11:05:00|8514.3|8509.3|8523.8|8518.8|8524.8|8519.8|8508.3|8503.3|221
1637925000000|2021-11-26 11:10:00|8522.8|8517.8|8533.3|8528.3|8533.8|8528.8|8503.3|8498.3|233
1637925300000|2021-11-26 11:15:00|8531.8|8526.8|8528.8|8523.8|8535.8|8530.8|8522.8|8517.8|158
1637925600000|2021-11-26 11:20:00|8529.3|8524.3|8528.8|8523.8|8537.3|8532.3|8524.8|8519.8|137
1637925900000|2021-11-26 11:25:00|8529.3|8524.3|8522.8|8517.8|8533.3|8528.3|8522.8|8517.8|85
1637926200000|2021-11-26 11:30:00|8523.3|8518.3|8508.8|8503.8|8528.3|8523.3|8502.8|8497.8|113
1637926500000|2021-11-26 11:35:00|8508.3|8503.3|8513.3|8508.3|8516.8|8511.8|8500.8|8495.8|187
1637926800000|2021-11-26 11:40:00|8513.8|8508.8|8521.3|8516.3|8528.8|8523.8|8512.8|8507.8|56
1637927100000|2021-11-26 11:45:00|8520.8|8515.8|8514.8|8509.8|8523.8|8518.8|8513.3|8508.3|60
1637927400000|2021-11-26 11:50:00|8515.3|8510.3|8503.8|8498.8|8517.8|8512.8|8500.8|8495.8|169
1637927700000|2021-11-26 11:55:00|8503.3|8498.3|8502.8|8497.8|8508.8|8503.8|8493.8|8488.8|166
1637928000000|2021-11-26 12:00:00|8500.8|8495.8|8514.8|8509.8|8514.8|8509.8|8498.3|8493.3|116
1637928300000|2021-11-26 12:05:00|8514.3|8509.3|8526.8|8521.8|8531.3|8526.3|8509.8|8504.8|169
1637928600000|2021-11-26 12:10:00|8527.3|8522.3|8525.8|8520.8|8528.8|8523.8|8519.8|8514.8|65
1637928900000|2021-11-26 12:15:00|8526.3|8521.3|8529.3|8524.3|8533.8|8528.8|8519.8|8514.8|70
1637929200000|2021-11-26 12:20:00|8529.8|8524.8|8520.8|8515.8|8536.3|8531.3|8520.8|8515.8|70
1637929500000|2021-11-26 12:25:00|8521.3|8516.3|8520.8|8515.8|8525.3|8520.3|8518.8|8513.8|59
1637929800000|2021-11-26 12:30:00|8521.3|8516.3|8519.8|8514.8|8530.8|8525.8|8519.8|8514.8|79
1637930100000|2021-11-26 12:35:00|8518.8|8513.8|8517.8|8512.8|8523.8|8518.8|8512.3|8507.3|82
1637930400000|2021-11-26 12:40:00|8518.3|8513.3|8526.8|8521.8|8527.8|8522.8|8515.8|8510.8|101
1637930700000|2021-11-26 12:45:00|8527.3|8522.3|8534.8|8529.8|8535.8|8530.8|8525.8|8520.8|72
1637931000000|2021-11-26 12:50:00|8534.3|8529.3|8512.3|8507.3|8534.8|8529.8|8509.3|8504.3|284
1637931300000|2021-11-26 12:55:00|8512.8|8507.8|8499.8|8494.8|8516.8|8511.8|8497.8|8492.8|84
1637931600000|2021-11-26 13:00:00|8502.8|8497.8|8512.3|8507.3|8513.8|8508.8|8498.8|8493.8|119
1637931900000|2021-11-26 13:05:00|8511.8|8506.8|8509.8|8504.8|8524.3|8519.3|8506.8|8501.8|136
1637932200000|2021-11-26 13:10:00|8509.3|8504.3|8504.8|8499.8|8513.8|8508.8|8504.3|8499.3|82
1637932500000|2021-11-26 13:15:00|8503.8|8498.8|8493.8|8488.8|8505.8|8500.8|8490.3|8485.3|88
1637932800000|2021-11-26 13:20:00|8493.3|8488.3|8498.8|8493.8|8500.8|8495.8|8488.3|8483.3|107
1637933100000|2021-11-26 13:25:00|8499.8|8494.8|8497.3|8492.3|8503.8|8498.8|8493.3|8488.3|85
1637933400000|2021-11-26 13:30:00|8497.8|8492.8|8490.3|8485.3|8497.8|8492.8|8489.3|8484.3|122
1637933700000|2021-11-26 13:35:00|8489.8|8484.8|8489.3|8484.3|8497.3|8492.3|8482.8|8477.8|142
1637934000000|2021-11-26 13:40:00|8488.8|8483.8|8484.8|8479.8|8493.8|8488.8|8482.8|8477.8|84
1637934300000|2021-11-26 13:45:00|8484.3|8479.3|8491.8|8486.8|8495.8|8490.8|8483.8|8478.8|129
1637934600000|2021-11-26 13:50:00|8492.3|8487.3|8500.8|8495.8|8502.8|8497.8|8491.8|8486.8|72
1637934900000|2021-11-26 13:55:00|8500.3|8495.3|8496.8|8491.8|8503.8|8498.8|8494.3|8489.3|85
1637935200000|2021-11-26 14:00:00|8497.3|8492.3|8491.8|8486.8|8497.3|8492.3|8489.3|8484.3|89
1637935500000|2021-11-26 14:05:00|8491.3|8486.3|8491.8|8486.8|8497.3|8492.3|8487.3|8482.3|133
1637935800000|2021-11-26 14:10:00|8491.3|8486.3|8494.3|8489.3|8504.8|8499.8|8490.8|8485.8|144
1637936100000|2021-11-26 14:15:00|8493.8|8488.8|8496.8|8491.8|8501.3|8496.3|8493.8|8488.8|208
1637936400000|2021-11-26 14:20:00|8496.3|8491.3|8499.3|8494.3|8504.3|8499.3|8493.8|8488.8|1129
1637936700000|2021-11-26 14:25:00|8498.8|8493.8|8489.8|8484.8|8498.8|8493.8|8484.3|8479.3|154
1637937000000|2021-11-26 14:30:00|8489.3|8484.3|8491.8|8486.8|8500.8|8495.8|8483.8|8478.8|205
1637937300000|2021-11-26 14:35:00|8491.3|8486.3|8494.8|8489.8|8506.8|8501.8|8489.8|8484.8|186
1637937600000|2021-11-26 14:40:00|8495.3|8490.3|8487.3|8482.3|8495.3|8490.3|8480.3|8475.3|153
1637937900000|2021-11-26 14:45:00|8486.8|8481.8|8472.8|8467.8|8486.8|8481.8|8471.8|8466.8|358
1637938200000|2021-11-26 14:50:00|8473.3|8468.3|8475.2|8470.2|8488.8|8483.8|8470.7|8465.7|243
1637938500000|2021-11-26 14:55:00|8474.7|8469.7|8472.2|8467.2|8479.2|8474.2|8465.2|8460.2|164
1637938800000|2021-11-26 15:00:00|8471.7|8466.7|8467.2|8462.2|8480.2|8475.2|8465.2|8460.2|165
1637939100000|2021-11-26 15:05:00|8467.7|8462.7|8461.2|8456.2|8471.2|8466.2|8460.7|8455.7|229
1637939400000|2021-11-26 15:10:00|8462|8457|8453.5|8448.5|8466|8461|8452.5|8447.5|304
1637939700000|2021-11-26 15:15:00|8454|8449|8449|8444|8456.5|8451.5|8442|8437|366
1637940000000|2021-11-26 15:20:00|8449.5|8444.5|8454|8449|8460|8455|8449.5|8444.5|176
1637940300000|2021-11-26 15:25:00|8454.5|8449.5|8451|8446|8456|8451|8443|8438|199
1637940600000|2021-11-26 15:30:00|8450.5|8445.5|8440|8435|8450.5|8445.5|8437|8432|199
1637940900000|2021-11-26 15:35:00|8440.5|8435.5|8444.5|8439.5|8451.5|8446.5|8438|8433|142
1637941200000|2021-11-26 15:40:00|8444|8439|8440|8435|8449.5|8444.5|8436.5|8431.5|116
1637941500000|2021-11-26 15:45:00|8439.5|8434.5|8441.5|8436.5|8443.5|8438.5|8428.5|8423.5|132
1637941800000|2021-11-26 15:50:00|8441|8436|8434|8429|8444|8439|8432.5|8427.5|154
1637942100000|2021-11-26 15:55:00|8434.5|8429.5|8434|8429|8436|8431|8427|8422|185
1637942400000|2021-11-26 16:00:00|8432.5|8427.5|8429|8424|8433|8428|8422|8417|207
1637942700000|2021-11-26 16:05:00|8428.5|8423.5|8422|8417|8429.5|8424.5|8418.5|8413.5|157
1637943000000|2021-11-26 16:10:00|8422.5|8417.5|8410.5|8405.5|8424.5|8419.5|8410.5|8405.5|229
1637943300000|2021-11-26 16:15:00|8410|8405|8409|8404|8412.5|8407.5|8402|8397|321
1637943600000|2021-11-26 16:20:00|8408.5|8403.5|8395|8390|8409|8404|8389.5|8384.5|428
1637943900000|2021-11-26 16:25:00|8395.5|8390.5|8390.5|8385.5|8396|8391|8389.5|8384.5|652
1637944200000|2021-11-26 16:30:00|8391|8385|8399|8393|8409|8403|8386|8379|1172
1637944500000|2021-11-26 16:35:00|8398|8392|8417|8410|8418|8411|8396|8390|601
1637944800000|2021-11-26 16:40:00|8416|8409|8392|8386|8416|8410|8390|8384|456
1637945100000|2021-11-26 16:45:00|8391|8385|8385|8379|8392|8386|8385|8379|155
1637945400000|2021-11-26 16:50:00|8386|8380|8369|8363|8389|8383|8364|8358|145
1637945700000|2021-11-26 16:55:00|8370|8364|8374|8368|8380|8374|8370|8364|251
1637946000000|2021-11-26 17:00:00|8375|8369|8390|8384|8391|8384|8375|8369|98
1637946300000|2021-11-26 17:05:00|8391|8383|8396|8389|8398|8391|8384|8377|175
1637946600000|2021-11-26 17:10:00|8397|8390|8400|8393|8405|8398|8393|8386|95
1637946900000|2021-11-26 17:15:00|8399|8394|8394|8388|8400|8394|8394|8388|136
1637947200000|2021-11-26 17:20:00|8395|8389|8403|8397|8406|8399|8395|8389|34
1637947500000|2021-11-26 17:25:00|8402|8396|8411|8404|8412|8406|8401|8395|52
1637947800000|2021-11-26 17:30:00|8410|8403|8417|8410|8417|8411|8406|8399|65
1637948100000|2021-11-26 17:35:00|8418|8411|8420|8413|8423|8417|8417|8410|63
1637948400000|2021-11-26 17:40:00|8419|8414|8424|8418|8424|8418|8418|8411|17
1637948700000|2021-11-26 17:45:00|8423|8417|8409|8402|8423|8417|8409|8402|95
1637949000000|2021-11-26 17:50:00|8408|8401|8390|8384|8408|8401|8389|8383|58
1637949300000|2021-11-26 17:55:00|8392|8383|8410|8402|8426|8419|8392|8383|121
1637949600000|2021-11-26 18:00:00|8409|8401|8403|8395|8411|8404|8398|8390|24
1637949900000|2021-11-26 18:05:00|8404|8394|8392|8383|8404|8395|8390|8381|18
1637950200000|2021-11-26 18:10:00|8391|8382|8385|8377|8398|8392|8384|8377|44
1637950500000|2021-11-26 18:15:00|8386|8378|8382|8375|8388|8382|8382|8375|16
1637950800000|2021-11-26 18:20:00|8383|8374|8377|8369|8383|8375|8371|8363|19
1637951100000|2021-11-26 18:25:00|8376|8368|8373|8364|8376|8368|8371|8363|0
1637951400000|2021-11-26 18:30:00|8374|8365|8373|8364|8375|8367|8368|8359|7
1637951700000|2021-11-26 18:35:00|8372|8363|8374|8365|8374|8365|8370|8361|1
1637952000000|2021-11-26 18:40:00|8373|8364|8374|8364|8374|8365|8372|8364|0
1637952300000|2021-11-26 18:45:00|8379|8365|8381|8372|8382|8372|8376|8365|3
1637952600000|2021-11-26 18:50:00|8380|8369|8379|8370|8381|8371|8378|8369|3
1637952900000|2021-11-26 18:55:00|8378|8371|8377.4|8365.4|8380|8374|8375.5|8365.4|10
1637953200000|2021-11-26 19:00:00|8376.5|8364.5|8374.7|8362.7|8376.5|8364.5|8373|8361|0
1637953500000|2021-11-26 19:05:00|8373.8|8361.8|8373.4|8361.4|8377.4|8365.4|8373.4|8361.4|0
1637953800000|2021-11-26 19:10:00|8373.8|8361.8|8373.8|8361.8|8374.7|8362.7|8373.8|8361.8|0
1637954100000|2021-11-26 19:15:00|8372.9|8360.9|8349.3|8337.3|8372.9|8360.9|8348.4|8336.4|0
1637954400000|2021-11-26 19:20:00|8348.4|8336.4|8340.4|8328.4|8348.4|8336.4|8340.4|8328.4|0
1637954700000|2021-11-26 19:25:00|8341.3|8329.3|8336.5|8324.5|8341.3|8329.3|8330.6|8318.6|0
1637955000000|2021-11-26 19:30:00|8335.6|8323.6|8340|8328|8340|8328|8335.6|8323.6|0
1637955300000|2021-11-26 19:35:00|8341.8|8329.8|8342.6|8330.6|8343.5|8331.5|8341.8|8329.8|0
1637955600000|2021-11-26 19:40:00|8343.4|8331.4|8346.3|8334.3|8346.3|8334.3|8343.4|8331.4|0
1637955900000|2021-11-26 19:45:00|8346.5|8334.5|8343.1|8331.1|8346.5|8334.5|8342.2|8330.2|0
1637956200000|2021-11-26 19:50:00|8341.3|8329.3|8329.1|8317.1|8341.3|8329.3|8325.5|8313.5|0
1637956500000|2021-11-26 19:55:00|8328.6|8316.6|8330|8318|8335.3|8323.3|8328.6|8316.6|0
1637956800000|2021-11-26 20:00:00|8329.2|8317.2|8313.9|8301.9|8329.2|8317.2|8313.6|8301.6|0
1637957100000|2021-11-26 20:05:00|8314.3|8302.3|8311.1|8299.1|8314.7|8302.7|8304.5|8292.5|0
1637957400000|2021-11-26 20:10:00|8311.9|8299.9|8318.1|8306.1|8319|8307|8311.9|8299.9|0
1637957700000|2021-11-26 20:15:00|8319|8307|8319|8307|8319.9|8307.9|8315.5|8303.5|0
1637958000000|2021-11-26 20:20:00|8318.1|8306.1|8321.6|8309.6|8321.6|8309.6|8315.5|8303.5|0
1637958300000|2021-11-26 20:25:00|8322|8310|8309.5|8297.5|8325.5|8313.5|8308.7|8296.7|0
1637958600000|2021-11-26 20:30:00|8310|8298|8317.1|8305.1|8319.2|8307.2|8308|8296|0
1637958900000|2021-11-26 20:35:00|8316.7|8304.7|8320|8308|8322.4|8310.4|8313.6|8301.6|0
1637959200000|2021-11-26 20:40:00|8320.4|8308.4|8324.9|8312.9|8328|8316|8320.4|8308.4|0
1637959500000|2021-11-26 20:45:00|8325.8|8313.8|8335.5|8323.5|8335.5|8323.5|8324|8312|0
1637959800000|2021-11-26 20:50:00|8335|8323|8339.1|8327.1|8341.7|8329.7|8335|8323|0
1637960100000|2021-11-26 20:55:00|8340|8328|8352|8340|8352.8|8340.8|8333.8|8321.8|0
1638140400000|2021-11-28 23:00:00|8408.9|8396.9|8414.6|8402.6|8426.1|8414.1|8401.5|8389.5|0
1638140700000|2021-11-28 23:05:00|8414.8|8402.8|8437.1|8425.1|8444.1|8432.1|8412.1|8400.1|0
1638141000000|2021-11-28 23:10:00|8437.2|8425.2|8433.7|8421.7|8442.6|8430.6|8425.7|8413.7|0
1638141300000|2021-11-28 23:15:00|8433.6|8421.6|8440.5|8428.5|8445.6|8433.6|8430.8|8418.8|0
1638141600000|2021-11-28 23:20:00|8440.7|8428.7|8454.1|8442.1|8457.3|8445.3|8440.7|8428.7|0
1638141900000|2021-11-28 23:25:00|8453.7|8441.7|8446|8434|8460.6|8448.6|8439.7|8427.7|0
1638142200000|2021-11-28 23:30:00|8446.1|8434.1|8447.1|8435.1|8456|8444|8446.1|8434.1|0
1638142500000|2021-11-28 23:35:00|8446.7|8434.7|8455|8443|8458.5|8446.5|8445.9|8433.9|0
1638142800000|2021-11-28 23:40:00|8455.4|8443.4|8446.3|8434.3|8457.8|8445.8|8443.3|8431.3|0
1638143100000|2021-11-28 23:45:00|8446.2|8434.2|8445.4|8433.4|8452.2|8440.2|8441.4|8429.4|0
1638143400000|2021-11-28 23:50:00|8445|8433|8450.1|8438.1|8452.2|8440.2|8445|8433|0
1638143700000|2021-11-28 23:55:00|8449.5|8437.5|8454.7|8442.7|8455.3|8443.3|8442.4|8430.4|0
1638144000000|2021-11-29 00:00:00|8454.8|8442.8|8453.8|8441.8|8461.7|8449.7|8453|8441|0
1638144300000|2021-11-29 00:05:00|8453.4|8441.4|8460.2|8448.2|8464.3|8452.3|8453|8441|0
1638144600000|2021-11-29 00:10:00|8459.8|8447.8|8461.9|8449.9|8469.3|8457.3|8453.4|8441.4|0
1638144900000|2021-11-29 00:15:00|8462.3|8450.3|8525|8513|8548.5|8536.5|8458.9|8446.9|0
1638145200000|2021-11-29 00:20:00|8524.9|8512.9|8515.9|8503.9|8529.6|8517.6|8509.8|8497.8|0
1638145500000|2021-11-29 00:25:00|8514.4|8502.4|8492.5|8480.5|8515|8503|8489.3|8477.3|0
1638145800000|2021-11-29 00:30:00|8492.4|8480.4|8503.8|8491.8|8509.7|8497.7|8483.2|8471.2|0
1638146100000|2021-11-29 00:35:00|8504|8492|8496.6|8484.6|8518.8|8506.8|8493.3|8481.3|0
1638146400000|2021-11-29 00:40:00|8496.7|8484.7|8500.3|8488.3|8509.8|8497.8|8492.5|8480.5|0
1638146700000|2021-11-29 00:45:00|8500.1|8488.1|8507.1|8495.1|8508.1|8496.1|8495.8|8483.8|0
1638147000000|2021-11-29 00:50:00|8507.5|8495.5|8516|8504|8518|8506|8507.5|8495.5|0
1638147300000|2021-11-29 00:55:00|8515.8|8503.8|8510.1|8498.1|8518.3|8506.3|8503.2|8491.2|0
1638147600000|2021-11-29 01:00:00|8509.9|8497.9|8514.3|8502.3|8514.8|8502.8|8495.7|8483.7|0
1638147900000|2021-11-29 01:05:00|8514.7|8502.7|8513.4|8501.4|8521.3|8509.3|8511|8499|0
1638148200000|2021-11-29 01:10:00|8514|8502|8517.7|8505.7|8520.8|8508.8|8509.9|8497.9|0
1638148500000|2021-11-29 01:15:00|8517.5|8505.5|8502|8490|8518.1|8506.1|8500.3|8488.3|0
1638148800000|2021-11-29 01:20:00|8501.9|8489.9|8502.6|8490.6|8507.2|8495.2|8496.6|8484.6|0
1638149100000|2021-11-29 01:25:00|8502.4|8490.4|8496.6|8484.6|8503.6|8491.6|8488.2|8476.2|0
1638149400000|2021-11-29 01:30:00|8496.4|8484.4|8500.2|8488.2|8502.2|8490.2|8485.2|8473.2|0
1638149700000|2021-11-29 01:35:00|8499.5|8487.5|8503.3|8491.3|8505.3|8493.3|8495.3|8483.3|0
1638150000000|2021-11-29 01:40:00|8503|8491|8516.4|8504.4|8516.8|8504.8|8499.4|8487.4|0
1638150300000|2021-11-29 01:45:00|8516.6|8504.6|8519|8507|8520.4|8508.4|8512.5|8500.5|0
1638150600000|2021-11-29 01:50:00|8519.1|8507.1|8518.4|8506.4|8521.6|8509.6|8514.9|8502.9|0
1638150900000|2021-11-29 01:55:00|8518.8|8506.8|8524.3|8512.3|8527.4|8515.4|8518.4|8506.4|0
1638151200000|2021-11-29 02:00:00|8524.7|8512.7|8530.3|8518.3|8537.2|8525.2|8520.3|8508.3|0
1638151500000|2021-11-29 02:05:00|8529.9|8517.9|8512.7|8500.7|8531.3|8519.3|8511.7|8499.7|0
1638151800000|2021-11-29 02:10:00|8512.8|8500.8|8518.7|8506.7|8521.7|8509.7|8512.8|8500.8|0
1638152100000|2021-11-29 02:15:00|8518.9|8506.9|8517.5|8505.5|8528.6|8516.6|8513.4|8501.4|0
1638152400000|2021-11-29 02:20:00|8517.6|8505.6|8526.3|8514.3|8527.3|8515.3|8515.6|8503.6|0
1638152700000|2021-11-29 02:25:00|8526|8514|8520.3|8508.3|8531.2|8519.2|8519.7|8507.7|0
1638153000000|2021-11-29 02:30:00|8520.2|8508.2|8526.4|8514.4|8529.3|8517.3|8519.3|8507.3|0
1638153300000|2021-11-29 02:35:00|8526.3|8514.3|8522.6|8510.6|8530.5|8518.5|8522|8510|0
1638153600000|2021-11-29 02:40:00|8522.5|8510.5|8522.6|8510.6|8522.6|8510.6|8513.7|8501.7|0
1638153900000|2021-11-29 02:45:00|8523.1|8511.1|8522|8510|8527.5|8515.5|8521.6|8509.6|0
1638154200000|2021-11-29 02:50:00|8521.8|8509.8|8509.8|8497.8|8524.1|8512.1|8508.8|8496.8|0
1638154500000|2021-11-29 02:55:00|8510|8498|8510.8|8498.8|8514.9|8502.9|8508.9|8496.9|0
1638154800000|2021-11-29 03:00:00|8510.9|8498.9|8509.1|8497.1|8515|8503|8508.1|8496.1|0
1638155100000|2021-11-29 03:05:00|8509|8497|8504.3|8492.3|8509.1|8497.1|8500.3|8488.3|0
1638155400000|2021-11-29 03:10:00|8504.7|8492.7|8505.3|8493.3|8508.2|8496.2|8500.3|8488.3|0
1638155700000|2021-11-29 03:15:00|8505.5|8493.5|8500.1|8488.1|8505.7|8493.7|8499.2|8487.2|0
1638156000000|2021-11-29 03:20:00|8499.9|8487.9|8504.2|8492.2|8508.9|8496.9|8499.5|8487.5|0
1638156300000|2021-11-29 03:25:00|8504.4|8492.4|8511.9|8499.9|8511.9|8499.9|8504.4|8492.4|0
1638156600000|2021-11-29 03:30:00|8511.5|8499.5|8512.8|8500.8|8513.9|8501.9|8509.9|8497.9|0
1638156900000|2021-11-29 03:35:00|8512.5|8500.5|8512.8|8500.8|8515.8|8503.8|8511.9|8499.9|0
1638157200000|2021-11-29 03:40:00|8513|8501|8516.8|8504.8|8518.7|8506.7|8513|8501|0
1638157500000|2021-11-29 03:45:00|8516.7|8504.7|8509.8|8497.8|8516.8|8504.8|8509.8|8497.8|0
1638157800000|2021-11-29 03:50:00|8509.9|8497.9|8510.9|8498.9|8512.9|8500.9|8508.9|8496.9|0
1638158100000|2021-11-29 03:55:00|8511.1|8499.1|8507|8495|8513|8501|8507|8495|0
1638158400000|2021-11-29 04:00:00|8507.1|8495.1|8506.6|8494.6|8507.1|8495.1|8504.1|8492.1|0
1638158700000|2021-11-29 04:05:00|8506.8|8494.8|8506.2|8494.2|8509.1|8497.1|8505.2|8493.2|0
1638159000000|2021-11-29 04:10:00|8506.3|8494.3|8510.1|8498.1|8512.1|8500.1|8506.1|8494.1|0
1638159300000|2021-11-29 04:15:00|8510.5|8498.5|8507.1|8495.1|8511.1|8499.1|8506.5|8494.5|0
1638159600000|2021-11-29 04:20:00|8506.7|8494.7|8507.5|8495.5|8511.1|8499.1|8506.1|8494.1|0
1638159900000|2021-11-29 04:25:00|8507.1|8495.1|8510|8498|8510.5|8498.5|8507.1|8495.1|0
1638160200000|2021-11-29 04:30:00|8510.2|8498.2|8504|8492|8510.5|8498.5|8504|8492|0
1638160500000|2021-11-29 04:35:00|8503|8491|8499.2|8487.2|8504|8492|8499.1|8487.1|0
1638160800000|2021-11-29 04:40:00|8499.4|8487.4|8499|8487|8501.1|8489.1|8497.1|8485.1|0
1638161100000|2021-11-29 04:45:00|8498.8|8486.8|8492|8480|8500|8488|8491.8|8479.8|0
1638161400000|2021-11-29 04:50:00|8491.9|8479.9|8486.8|8474.8|8491.9|8479.9|8483.9|8471.9|0
1638161700000|2021-11-29 04:55:00|8486.9|8474.9|8489.8|8477.8|8493.8|8481.8|8483.8|8471.8|0
1638162000000|2021-11-29 05:00:00|8490.2|8478.2|8489.8|8477.8|8492.9|8480.9|8486.8|8474.8|0
1638162300000|2021-11-29 05:05:00|8489.7|8477.7|8482.8|8470.8|8489.7|8477.7|8479.2|8467.2|0
1638162600000|2021-11-29 05:10:00|8482.9|8470.9|8480.8|8468.8|8486.8|8474.8|8480.8|8468.8|0
1638162900000|2021-11-29 05:15:00|8480.9|8468.9|8473.6|8461.6|8480.9|8468.9|8472.6|8460.6|0
1638163200000|2021-11-29 05:20:00|8473.5|8461.5|8458.1|8446.1|8473.6|8461.6|8453.9|8441.9|0
1638163500000|2021-11-29 05:25:00|8458.2|8446.2|8452.9|8440.9|8468.6|8456.6|8452.9|8440.9|0
1638163800000|2021-11-29 05:30:00|8452.5|8440.5|8464.5|8452.5|8467.5|8455.5|8451.9|8439.9|0
1638164100000|2021-11-29 05:35:00|8464.4|8452.4|8471.8|8459.8|8475.4|8463.4|8464.4|8452.4|0
1638164400000|2021-11-29 05:40:00|8472|8460|8470.3|8458.3|8473.3|8461.3|8462.4|8450.4|0
1638164700000|2021-11-29 05:45:00|8469.9|8457.9|8479.3|8467.3|8480.7|8468.7|8469.3|8457.3|0
1638165000000|2021-11-29 05:50:00|8479.7|8467.7|8477.5|8465.5|8482.6|8470.6|8477.5|8465.5|0
1638165300000|2021-11-29 05:55:00|8477.6|8465.6|8468|8456|8478.5|8466.5|8466.6|8454.6|0
1638165600000|2021-11-29 06:00:00|8468.6|8456.6|8465.3|8453.3|8477.5|8465.5|8465.3|8453.3|0
1638165900000|2021-11-29 06:05:00|8465.8|8453.8|8467.4|8455.4|8469.2|8457.2|8458.4|8446.4|0
1638166200000|2021-11-29 06:10:00|8467.8|8455.8|8469.2|8457.2|8470.8|8458.8|8467.4|8455.4|0
1638166500000|2021-11-29 06:15:00|8469.3|8457.3|8472.6|8460.6|8478.2|8466.2|8466.7|8454.7|0
1638166800000|2021-11-29 06:20:00|8473.1|8461.1|8474.3|8462.3|8479.7|8467.7|8471.4|8459.4|0
1638167100000|2021-11-29 06:25:00|8474.1|8462.1|8484.2|8472.2|8484.8|8472.8|8472.9|8460.9|0
1638167400000|2021-11-29 06:30:00|8484.8|8472.8|8485.8|8473.8|8487.8|8475.8|8480.8|8468.8|0
1638167700000|2021-11-29 06:35:00|8485.7|8473.7|8491.7|8479.7|8491.7|8479.7|8482.8|8470.8|0
1638168000000|2021-11-29 06:40:00|8491.5|8479.5|8500.4|8488.4|8500.6|8488.6|8491.2|8479.2|0
1638168300000|2021-11-29 06:45:00|8500.8|8488.8|8502.8|8490.8|8513.2|8501.2|8500.4|8488.4|0
1638168600000|2021-11-29 06:50:00|8502.6|8490.6|8519|8507|8519.9|8507.9|8502.3|8490.3|0
1638168900000|2021-11-29 06:55:00|8519.2|8507.2|8526.2|8514.2|8529.9|8517.9|8514.2|8502.2|0
1638169200000|2021-11-29 07:00:00|8525|8513|8505|8500|8531.7|8520|8498|8493|114
1638169500000|2021-11-29 07:05:00|8501|8496|8536.5|8531.5|8538|8533|8500|8495|152
1638169800000|2021-11-29 07:10:00|8536|8531|8539|8534|8539|8534|8501|8496|113
1638170100000|2021-11-29 07:15:00|8538.5|8533.5|8531.5|8526.5|8538.5|8533.5|8512|8507|65
1638170400000|2021-11-29 07:20:00|8532|8527|8546.5|8541.5|8546.5|8541.5|8519|8514|103
1638170700000|2021-11-29 07:25:00|8546|8541|8530.5|8525.5|8547.5|8542.5|8524.5|8519.5|85
1638171000000|2021-11-29 07:30:00|8530|8525|8538|8533|8545|8540|8527|8522|60
1638171300000|2021-11-29 07:35:00|8537.5|8532.5|8534|8529|8546|8541|8534|8529|27
1638171600000|2021-11-29 07:40:00|8533.5|8528.5|8516.5|8511.5|8533.5|8528.5|8515.5|8510.5|68
1638171900000|2021-11-29 07:45:00|8517|8512|8524.5|8519.5|8529|8524|8517|8512|50
1638172200000|2021-11-29 07:50:00|8525|8520|8514.5|8509.5|8525|8520|8509.5|8504.5|47
1638172500000|2021-11-29 07:55:00|8515|8510|8500|8495|8522|8517|8500|8495|101
1638172800000|2021-11-29 08:00:00|8496.5|8491.5|8489|8484|8516.5|8511.5|8482|8477|1025
1638173100000|2021-11-29 08:05:00|8490.5|8485.5|8471|8466|8504|8499|8462|8457|611
1638173400000|2021-11-29 08:10:00|8471.5|8466.5|8459.5|8454.5|8473|8468|8442.5|8437.5|642
1638173700000|2021-11-29 08:15:00|8461|8456|8470.5|8465.5|8479|8474|8459|8454|515
1638174000000|2021-11-29 08:20:00|8471|8466|8479|8474|8495|8490|8467|8462|313
1638174300000|2021-11-29 08:25:00|8478.5|8473.5|8460|8455|8480|8475|8454.5|8449.5|316
1638174600000|2021-11-29 08:30:00|8460.5|8455.5|8477|8472|8491.5|8486.5|8455|8450|174
1638174900000|2021-11-29 08:35:00|8477.5|8472.5|8470|8465|8483|8478|8468|8463|169
1638175200000|2021-11-29 08:40:00|8470.5|8465.5|8472.5|8467.5|8480.5|8475.5|8463.5|8458.5|196
1638175500000|2021-11-29 08:45:00|8471.5|8466.5|8455.5|8450.5|8472.5|8467.5|8455.5|8450.5|195
1638175800000|2021-11-29 08:50:00|8453.5|8448.5|8441.5|8436.5|8457.5|8452.5|8438|8433|221
1638176100000|2021-11-29 08:55:00|8441|8436|8449|8444|8451|8446|8432.5|8427.5|205
1638176400000|2021-11-29 09:00:00|8449.5|8444.5|8458.5|8453.5|8461.5|8456.5|8443.5|8438.5|229
1638176700000|2021-11-29 09:05:00|8458|8453|8472|8467|8481.5|8476.5|8455.5|8450.5|162
1638177000000|2021-11-29 09:10:00|8473.5|8468.5|8475.5|8470.5|8480|8475|8468|8463|165
1638177300000|2021-11-29 09:15:00|8475|8470|8472.5|8467.5|8483.5|8478.5|8466.5|8461.5|98
1638177600000|2021-11-29 09:20:00|8474|8469|8483.5|8478.5|8483.5|8478.5|8467.5|8462.5|144
1638177900000|2021-11-29 09:25:00|8483|8478|8491.5|8486.5|8492.5|8487.5|8465.5|8460.5|126
1638178200000|2021-11-29 09:30:00|8492|8487|8466.5|8461.5|8492.5|8487.5|8463.5|8458.5|203
1638178500000|2021-11-29 09:35:00|8467|8462|8457.5|8452.5|8468|8463|8451.5|8446.5|98
1638178800000|2021-11-29 09:40:00|8458|8453|8461|8456|8464.5|8459.5|8450.5|8445.5|130
1638179100000|2021-11-29 09:45:00|8459.5|8454.5|8475.5|8470.5|8477.5|8472.5|8459.5|8454.5|94
1638179400000|2021-11-29 09:50:00|8476|8471|8466.5|8461.5|8482.5|8477.5|8461.5|8456.5|145
1638179700000|2021-11-29 09:55:00|8467|8462|8447|8442|8472.5|8467.5|8446|8441|134
1638180000000|2021-11-29 10:00:00|8447.5|8442.5|8469|8464|8470|8465|8447.5|8442.5|172
1638180300000|2021-11-29 10:05:00|8469.5|8464.5|8462.5|8457.5|8470|8465|8455|8450|110
1638180600000|2021-11-29 10:10:00|8463|8458|8466.5|8461.5|8472.5|8467.5|8457.5|8452.5|166
1638180900000|2021-11-29 10:15:00|8466|8461|8471|8466|8472|8467|8457.5|8452.5|114
1638181200000|2021-11-29 10:20:00|8471.5|8466.5|8489.5|8484.5|8491|8486|8471|8466|175
1638181500000|2021-11-29 10:25:00|8489|8484|8482.5|8477.5|8490.5|8485.5|8478.5|8473.5|114
1638181800000|2021-11-29 10:30:00|8482|8477|8483.5|8478.5|8487|8482|8475|8470|116
1638182100000|2021-11-29 10:35:00|8484.5|8479.5|8479|8474|8484.5|8479.5|8477.5|8472.5|0
1638182400000|2021-11-29 10:40:00|8488|8483|8485.5|8480.5|8489|8484|8478.5|8473.5|105
1638182700000|2021-11-29 10:45:00|8485|8480|8487|8482|8494|8489|8482.5|8477.5|78
1638183000000|2021-11-29 10:50:00|8487.5|8482.5|8505.5|8500.5|8508|8503|8487|8482|151
1638183300000|2021-11-29 10:55:00|8506|8501|8495.5|8490.5|8506.5|8501.5|8494.5|8489.5|107
1638183600000|2021-11-29 11:00:00|8495|8490|8509.5|8504.5|8510.5|8505.5|8493.5|8488.5|127
1638183900000|2021-11-29 11:05:00|8509|8504|8510|8505|8511.5|8506.5|8505.5|8500.5|127
1638184200000|2021-11-29 11:10:00|8509.5|8504.5|8513.5|8508.5|8517|8512|8506.5|8501.5|121
1638184500000|2021-11-29 11:15:00|8514|8509|8517.5|8512.5|8521.5|8516.5|8509.5|8504.5|80
1638184800000|2021-11-29 11:20:00|8517|8512|8514.5|8509.5|8520.5|8515.5|8511.5|8506.5|66
1638185100000|2021-11-29 11:25:00|8515.5|8510.5|8504.5|8499.5|8517.5|8512.5|8504.5|8499.5|73
1638185400000|2021-11-29 11:30:00|8505|8500|8508.5|8503.5|8511|8506|8504|8499|55
1638185700000|2021-11-29 11:35:00|8509|8504|8512|8507|8517|8512|8508.5|8503.5|49
1638186000000|2021-11-29 11:40:00|8513|8508|8511|8506|8518|8513|8508.5|8503.5|52
1638186300000|2021-11-29 11:45:00|8511.5|8506.5|8506.5|8501.5|8513|8508|8504|8499|31
1638186600000|2021-11-29 11:50:00|8507|8502|8502.5|8497.5|8511.5|8506.5|8499|8494|187
1638186900000|2021-11-29 11:55:00|8503|8498|8498.5|8493.5|8508.5|8503.5|8498.5|8493.5|48
1638187200000|2021-11-29 12:00:00|8499|8494|8498.5|8493.5|8502|8497|8497.5|8492.5|205
1638187500000|2021-11-29 12:05:00|8498|8493|8497|8492|8503.5|8498.5|8494.5|8489.5|119
1638187800000|2021-11-29 12:10:00|8496.5|8491.5|8498.5|8493.5|8504|8499|8495.5|8490.5|43
1638188100000|2021-11-29 12:15:00|8499|8494|8503.5|8498.5|8505|8500|8492.5|8487.5|102
1638188400000|2021-11-29 12:20:00|8504|8499|8501.5|8496.5|8509.5|8504.5|8499.5|8494.5|83
1638188700000|2021-11-29 12:25:00|8501|8496|8501|8496|8508|8503|8497.5|8492.5|35
1638189000000|2021-11-29 12:30:00|8501.5|8496.5|8515.5|8510.5|8518|8513|8500.5|8495.5|159
1638189300000|2021-11-29 12:35:00|8516|8511|8527.5|8522.5|8527.5|8522.5|8513|8508|171
1638189600000|2021-11-29 12:40:00|8524.6|8519.6|8527.1|8522.1|8530.1|8525.1|8522.1|8517.1|133
1638189900000|2021-11-29 12:45:00|8527.6|8522.6|8529.6|8524.6|8533.1|8528.1|8526.6|8521.6|84
1638190200000|2021-11-29 12:50:00|8529.1|8524.1|8530.1|8525.1|8534.1|8529.1|8527.1|8522.1|48
1638190500000|2021-11-29 12:55:00|8530.6|8525.6|8525.1|8520.1|8533.1|8528.1|8524.6|8519.6|112
1638190800000|2021-11-29 13:00:00|8524.1|8519.1|8520.6|8515.6|8527.1|8522.1|8519.1|8514.1|239
1638191100000|2021-11-29 13:05:00|8520.1|8515.1|8538.1|8533.1|8539.1|8534.1|8520.1|8515.1|287
1638191400000|2021-11-29 13:10:00|8539.1|8534.1|8541.1|8536.1|8541.1|8536.1|8533.6|8528.6|152
1638191700000|2021-11-29 13:15:00|8542.1|8537.1|8545.1|8540.1|8545.6|8540.6|8537.6|8532.6|110
1638192000000|2021-11-29 13:20:00|8545.6|8540.6|8545.1|8540.1|8546.1|8541.1|8540.6|8535.6|131
1638192300000|2021-11-29 13:25:00|8546.1|8541.1|8536.6|8531.6|8547.6|8542.6|8536.6|8531.6|94
1638192600000|2021-11-29 13:30:00|8537.1|8532.1|8538.6|8533.6|8542.1|8537.1|8534.6|8529.6|86
1638192900000|2021-11-29 13:35:00|8538.1|8533.1|8527.6|8522.6|8539.1|8534.1|8525.6|8520.6|110
1638193200000|2021-11-29 13:40:00|8528.1|8523.1|8538.1|8533.1|8538.6|8533.6|8527.1|8522.1|65
1638193500000|2021-11-29 13:45:00|8537.6|8532.6|8546.6|8541.6|8550.6|8545.6|8536.6|8531.6|142
1638193800000|2021-11-29 13:50:00|8547.1|8542.1|8545.6|8540.6|8550.1|8545.1|8543.1|8538.1|308
1638194100000|2021-11-29 13:55:00|8546.1|8541.1|8545.6|8540.6|8549.1|8544.1|8541.6|8536.6|82
1638194400000|2021-11-29 14:00:00|8545.1|8540.1|8548.6|8543.6|8551.1|8546.1|8545.1|8540.1|95
1638194700000|2021-11-29 14:05:00|8549.1|8544.1|8556.1|8551.1|8557.6|8552.6|8549.1|8544.1|143
1638195000000|2021-11-29 14:10:00|8557.1|8552.1|8561.1|8556.1|8565.1|8560.1|8553.1|8548.1|402
1638195300000|2021-11-29 14:15:00|8563.1|8558.1|8549.1|8544.1|8564.6|8559.6|8549.1|8544.1|194
1638195600000|2021-11-29 14:20:00|8548.6|8543.6|8550.1|8545.1|8555.1|8550.1|8548.1|8543.1|85
1638195900000|2021-11-29 14:25:00|8549.6|8544.6|8545.1|8540.1|8555.1|8550.1|8545.1|8540.1|101
1638196200000|2021-11-29 14:30:00|8545.6|8540.6|8542.6|8537.6|8558.1|8553.1|8540.1|8535.1|201
1638196500000|2021-11-29 14:35:00|8542.1|8537.1|8540.1|8535.1|8550.1|8545.1|8538.1|8533.1|211
1638196800000|2021-11-29 14:40:00|8539.6|8534.6|8529.6|8524.6|8539.6|8534.6|8528.1|8523.1|103
1638197100000|2021-11-29 14:45:00|8529.1|8524.1|8510.1|8505.1|8531.6|8526.6|8510.1|8505.1|360
1638197400000|2021-11-29 14:50:00|8508.6|8503.6|8516.1|8511.1|8519.6|8514.6|8501.6|8496.6|241
1638197700000|2021-11-29 14:55:00|8516.6|8511.6|8523.6|8518.6|8531.6|8526.6|8510.6|8505.6|284
1638198000000|2021-11-29 15:00:00|8523.1|8518.1|8510.6|8505.6|8532.6|8527.6|8510.1|8505.1|272
1638198300000|2021-11-29 15:05:00|8510.1|8505.1|8511.6|8506.6|8519.6|8514.6|8505.6|8500.6|162
1638198600000|2021-11-29 15:10:00|8511.8|8506.8|8507.3|8502.3|8516.3|8511.3|8503.8|8498.8|170
1638198900000|2021-11-29 15:15:00|8507.8|8502.8|8512.3|8507.3|8512.3|8507.3|8503.3|8498.3|103
1638199200000|2021-11-29 15:20:00|8512.8|8507.8|8518.8|8513.8|8520.3|8515.3|8510.8|8505.8|127
1638199500000|2021-11-29 15:25:00|8518.3|8513.3|8505.8|8500.8|8521.3|8516.3|8501.8|8496.8|125
1638199800000|2021-11-29 15:30:00|8506.3|8501.3|8499.3|8494.3|8508.8|8503.8|8495.3|8490.3|264
1638200100000|2021-11-29 15:35:00|8498.3|8493.3|8482.8|8477.8|8504.8|8499.8|8481.8|8476.8|177
1638200400000|2021-11-29 15:40:00|8482.3|8477.3|8471.8|8466.8|8483.8|8478.8|8467.8|8462.8|266
1638200700000|2021-11-29 15:45:00|8471.3|8466.3|8449.3|8444.3|8473.8|8468.8|8449.3|8444.3|276
1638201000000|2021-11-29 15:50:00|8448.3|8443.3|8450.3|8445.3|8458.8|8453.8|8445.3|8440.3|310
1638201300000|2021-11-29 15:55:00|8451.3|8446.3|8461.8|8456.8|8464.3|8459.3|8451.3|8446.3|231
1638201600000|2021-11-29 16:00:00|8461.3|8456.3|8473.3|8468.3|8478.3|8473.3|8459.3|8454.3|241
1638201900000|2021-11-29 16:05:00|8473.8|8468.8|8469.3|8464.3|8476.3|8471.3|8469.3|8464.3|226
1638202200000|2021-11-29 16:10:00|8469.8|8464.8|8472.8|8467.8|8475.3|8470.3|8467.3|8462.3|115
1638202500000|2021-11-29 16:15:00|8473.3|8468.3|8474.3|8469.3|8482.3|8477.3|8473.3|8468.3|184
1638202800000|2021-11-29 16:20:00|8473.3|8468.3|8477.3|8472.3|8484.8|8479.8|8473.3|8468.3|280
1638203100000|2021-11-29 16:25:00|8477.8|8472.8|8464.8|8459.8|8482.3|8477.3|8458.3|8453.3|1054
1638203400000|2021-11-29 16:30:00|8465.8|8458.8|8458.8|8451.8|8466.8|8460.8|8441.8|8435.8|837
1638203700000|2021-11-29 16:35:00|8460.8|8453.8|8462.8|8455.8|8467.8|8461.8|8455.8|8449.8|307
1638204000000|2021-11-29 16:40:00|8463.8|8456.8|8466.8|8460.8|8471.8|8464.8|8461.8|8455.8|81
1638204300000|2021-11-29 16:45:00|8467.8|8461.8|8467.8|8461.8|8473.8|8466.8|8466.8|8460.8|100
1638204600000|2021-11-29 16:50:00|8466.8|8460.8|8468.8|8461.8|8469.8|8463.8|8465.8|8459.8|64
1638204900000|2021-11-29 16:55:00|8469.8|8462.8|8472.8|8465.8|8472.8|8466.8|8468.8|8462.8|27
1638205200000|2021-11-29 17:00:00|8471.8|8464.8|8474.8|8467.8|8477.8|8470.8|8471.8|8464.8|37
1638205500000|2021-11-29 17:05:00|8475.8|8468.8|8482.8|8476.8|8483.8|8476.8|8475.8|8468.8|32
1638205800000|2021-11-29 17:10:00|8483.8|8477.8|8485.8|8478.8|8488.8|8482.8|8482.8|8476.8|23
1638206100000|2021-11-29 17:15:00|8484.8|8479.8|8491.8|8485.8|8491.8|8485.8|8484.8|8478.8|16
1638206400000|2021-11-29 17:20:00|8490.8|8483.8|8499.8|8493.8|8502.8|8495.8|8490.8|8483.8|39
1638206700000|2021-11-29 17:25:00|8501.8|8494.8|8501.8|8494.8|8503.8|8496.8|8496.8|8490.8|22
1638207000000|2021-11-29 17:30:00|8502.8|8495.8|8507.8|8501.8|8508.8|8501.8|8501.8|8495.8|16
1638207300000|2021-11-29 17:35:00|8508.8|8502.8|8511.8|8505.8|8513.8|8507.8|8508.8|8501.8|26
1638207600000|2021-11-29 17:40:00|8512.8|8504.8|8509.8|8503.8|8512.8|8505.8|8509.8|8502.8|15
1638207900000|2021-11-29 17:45:00|8508.8|8501.8|8505.8|8499.8|8509.8|8503.8|8504.8|8498.8|79
1638208200000|2021-11-29 17:50:00|8504.8|8498.8|8504.8|8498.8|8506.8|8499.8|8503.8|8497.8|44
1638208500000|2021-11-29 17:55:00|8503.8|8497.8|8505.8|8497.8|8506.8|8499.8|8503.8|8497.8|9
1638208800000|2021-11-29 18:00:00|8504.8|8495.8|8503.8|8497.8|8505.8|8499.8|8501.8|8495.8|6
1638209100000|2021-11-29 18:05:00|8502.8|8496.8|8508.8|8501.8|8508.8|8502.8|8501.8|8495.8|24
1638209400000|2021-11-29 18:10:00|8506.8|8499.8|8501.8|8494.8|8506.8|8499.8|8499.8|8492.8|9
1638209700000|2021-11-29 18:15:00|8500.8|8492.8|8498.8|8489.8|8501.8|8492.8|8496.8|8489.8|6
1638210000000|2021-11-29 18:20:00|8497.8|8490.8|8497.8|8490.8|8497.8|8491.8|8493.8|8487.8|8
1638210300000|2021-11-29 18:25:00|8496.8|8491.8|8497.8|8490.8|8498.8|8492.8|8496.8|8490.8|7
1638210600000|2021-11-29 18:30:00|8498.8|8491.8|8500.8|8494.8|8502.8|8495.8|8498.8|8491.8|23
1638210900000|2021-11-29 18:35:00|8499.8|8493.8|8495.8|8488.8|8500.8|8493.8|8495.8|8488.8|7
1638211200000|2021-11-29 18:40:00|8496.8|8489.8|8496.8|8489.8|8497.8|8490.8|8496.8|8488.8|4
1638211500000|2021-11-29 18:45:00|8495.8|8488.8|8496.8|8489.8|8497.8|8490.8|8494.8|8488.8|12
1638211800000|2021-11-29 18:50:00|8495.8|8490.8|8496.8|8489.8|8497.8|8490.8|8495.8|8489.8|17
1638212100000|2021-11-29 18:55:00|8497.8|8490.8|8502.5|8490.5|8507.8|8496.8|8496.8|8489.8|27
1638212400000|2021-11-29 19:00:00|8502.6|8490.6|8501.4|8489.4|8502.6|8490.6|8497.1|8485.1|0
1638212700000|2021-11-29 19:05:00|8500.5|8488.5|8499.4|8487.4|8501.7|8489.7|8498.3|8486.3|0
1638213000000|2021-11-29 19:10:00|8499.3|8487.3|8500.5|8488.5|8501.5|8489.5|8499.3|8487.3|0
1638213300000|2021-11-29 19:15:00|8500.9|8488.9|8497.3|8485.3|8501.4|8489.4|8496.2|8484.2|0
1638213600000|2021-11-29 19:20:00|8497.2|8485.2|8495.8|8483.8|8499.5|8487.5|8494.7|8482.7|0
1638213900000|2021-11-29 19:25:00|8495.9|8483.9|8494|8482|8497.1|8485.1|8492|8480|0
1638214200000|2021-11-29 19:30:00|8494.2|8482.2|8492.5|8480.5|8495.2|8483.2|8486.7|8474.7|0
1638214500000|2021-11-29 19:35:00|8493.3|8481.3|8485.8|8473.8|8493.4|8481.4|8485.3|8473.3|0
1638214800000|2021-11-29 19:40:00|8486.7|8474.7|8490.8|8478.8|8491.9|8479.9|8486.7|8474.7|0
1638215100000|2021-11-29 19:45:00|8490.9|8478.9|8489.9|8477.9|8492.9|8480.9|8488.7|8476.7|0
1638215400000|2021-11-29 19:50:00|8490.4|8478.4|8487.7|8475.7|8494.2|8482.2|8487.1|8475.1|0
1638215700000|2021-11-29 19:55:00|8487.6|8475.6|8490.6|8478.6|8491.5|8479.5|8487.1|8475.1|0
1638216000000|2021-11-29 20:00:00|8490.5|8478.5|8486.1|8474.1|8492.9|8480.9|8486.1|8474.1|0
1638216300000|2021-11-29 20:05:00|8486.2|8474.2|8488.4|8476.4|8488.4|8476.4|8480.3|8468.3|0
1638216600000|2021-11-29 20:10:00|8487.9|8475.9|8492.6|8480.6|8492.7|8480.7|8486.7|8474.7|0
1638216900000|2021-11-29 20:15:00|8492.2|8480.2|8493.4|8481.4|8496.9|8484.9|8491.2|8479.2|0
1638217200000|2021-11-29 20:20:00|8492.9|8480.9|8489.9|8477.9|8494.2|8482.2|8489.2|8477.2|0
1638217500000|2021-11-29 20:25:00|8490|8478|8488|8476|8491.3|8479.3|8487.8|8475.8|0
1638217800000|2021-11-29 20:30:00|8487.9|8475.9|8491.7|8479.7|8492.2|8480.2|8485.7|8473.7|0
1638218100000|2021-11-29 20:35:00|8491.6|8479.6|8490.2|8478.2|8492.7|8480.7|8488.1|8476.1|0
1638218400000|2021-11-29 20:40:00|8489.7|8477.7|8487.7|8475.7|8491|8479|8484.4|8472.4|0
1638218700000|2021-11-29 20:45:00|8486.9|8474.9|8484.9|8472.9|8486.9|8474.9|8481.3|8469.3|0
1638219000000|2021-11-29 20:50:00|8484.4|8472.4|8484.7|8472.7|8486.1|8474.1|8477.7|8465.7|0
1638219300000|2021-11-29 20:55:00|8483.9|8471.9|8478.1|8466.1|8486.8|8474.8|8476|8464|0
1638219600000|2021-11-29 21:00:00|8478|8466|8480|8468|8484.7|8472.7|8475.9|8463.9|0
1638219900000|2021-11-29 21:05:00|8480.1|8468.1|8486.1|8474.1|8487.8|8475.8|8480.1|8468.1|0
1638220200000|2021-11-29 21:10:00|8486.2|8474.2|8484.1|8472.1|8490.4|8478.4|8483.7|8471.7|0
1638220500000|2021-11-29 21:15:00|8484.2|8472.2|8487.2|8475.2|8488.4|8476.4|8481.9|8469.9|0
1638220800000|2021-11-29 21:20:00|8487.3|8475.3|8487.8|8475.8|8489.9|8477.9|8486.8|8474.8|0
1638221100000|2021-11-29 21:25:00|8487.2|8475.2|8486.2|8474.2|8488.8|8476.8|8485.8|8473.8|0
1638221400000|2021-11-29 21:30:00|8486.8|8474.8|8488.4|8476.4|8490.9|8478.9|8486.8|8474.8|0
1638221700000|2021-11-29 21:35:00|8488.5|8476.5|8490.9|8478.9|8492.5|8480.5|8488.5|8476.5|0
1638222000000|2021-11-29 21:40:00|8491.5|8479.5|8491.9|8479.9|8491.9|8479.9|8490.9|8478.9|0
1638222300000|2021-11-29 21:45:00|8492.3|8480.3|8491.5|8479.5|8492.9|8480.9|8490.9|8478.9|0
1638222600000|2021-11-29 21:50:00|8491.9|8479.9|8492.9|8480.9|8493.6|8481.6|8491.5|8479.5|0
1638222900000|2021-11-29 21:55:00|8492.5|8480.5|8490.1|8478.1|8492.9|8480.9|8488.9|8476.9|0
1638223200000|2021-11-29 22:00:00|8489.7|8477.7|8489.9|8477.9|8489.9|8477.9|8489.7|8477.7|0
1638223500000|2021-11-29 22:05:00|8489.7|8477.7|8489.4|8477.4|8490.5|8478.5|8488.1|8476.1|0
1638223800000|2021-11-29 22:10:00|8488.6|8476.6|8490.5|8478.5|8490.5|8478.5|8488.1|8476.1|0
1638224100000|2021-11-29 22:15:00|8489.9|8477.9|8488.4|8476.4|8490.1|8478.1|8488.4|8476.4|0
1638224400000|2021-11-29 22:20:00|8488.6|8476.6|8488.6|8476.6|8488.8|8476.8|8488.4|8476.4|0
1638224700000|2021-11-29 22:25:00|8489.9|8477.9|8490.1|8478.1|8490.5|8478.5|8489.9|8477.9|0
1638225000000|2021-11-29 22:30:00|8490.3|8478.3|8489.9|8477.9|8490.3|8478.3|8489.4|8477.4|0
1638225300000|2021-11-29 22:35:00|8492|8480|8492.5|8480.5|8492.5|8480.5|8490.1|8478.1|0
1638225600000|2021-11-29 22:40:00|8493.3|8481.3|8493.3|8481.3|8493.3|8481.3|8493.3|8481.3|0
1638225900000|2021-11-29 22:45:00|8493.1|8481.1|8492.7|8480.7|8493.1|8481.1|8491.6|8479.6|0
1638226200000|2021-11-29 22:50:00|8492.9|8480.9|8492.7|8480.7|8492.9|8480.9|8492.7|8480.7|0
1638226500000|2021-11-29 22:55:00|8492.3|8480.3|8493.1|8481.1|8493.5|8481.5|8492.3|8480.3|0
1638226800000|2021-11-29 23:00:00|8493.4|8481.4|8499.8|8487.8|8501.4|8489.4|8492.1|8480.1|0
1638227100000|2021-11-29 23:05:00|8500.4|8488.4|8499.8|8487.8|8500.4|8488.4|8497.1|8485.1|0
1638227400000|2021-11-29 23:10:00|8499.9|8487.9|8505.1|8493.1|8505.5|8493.5|8499.2|8487.2|0
1638227700000|2021-11-29 23:15:00|8505.3|8493.3|8505.2|8493.2|8506.3|8494.3|8503.9|8491.9|0
1638228000000|2021-11-29 23:20:00|8505.3|8493.3|8507.7|8495.7|8509.8|8497.8|8505.3|8493.3|0
1638228300000|2021-11-29 23:25:00|8508.3|8496.3|8505.6|8493.6|8508.3|8496.3|8505.2|8493.2|0
1638228600000|2021-11-29 23:30:00|8505.7|8493.7|8508.3|8496.3|8508.7|8496.7|8505.2|8493.2|0
1638228900000|2021-11-29 23:35:00|8508.4|8496.4|8508.7|8496.7|8509.8|8497.8|8506.7|8494.7|0
1638229200000|2021-11-29 23:40:00|8508.8|8496.8|8508.7|8496.7|8510.1|8498.1|8507.7|8495.7|0
1638229500000|2021-11-29 23:45:00|8508.3|8496.3|8507.7|8495.7|8508.7|8496.7|8507.3|8495.3|0
1638229800000|2021-11-29 23:50:00|8508.3|8496.3|8506.7|8494.7|8509.8|8497.8|8506.3|8494.3|0
1638230100000|2021-11-29 23:55:00|8507.3|8495.3|8505.6|8493.6|8507.3|8495.3|8502|8490|0
1638230400000|2021-11-30 00:00:00|8505.7|8493.7|8507.7|8495.7|8508.7|8496.7|8504.6|8492.6|0
1638230700000|2021-11-30 00:05:00|8508.3|8496.3|8505.7|8493.7|8508.7|8496.7|8505.3|8493.3|0
1638231000000|2021-11-30 00:10:00|8505.8|8493.8|8501.2|8489.2|8507.8|8495.8|8500.8|8488.8|0
1638231300000|2021-11-30 00:15:00|8500.8|8488.8|8512.1|8500.1|8516.1|8504.1|8500.8|8488.8|0
1638231600000|2021-11-30 00:20:00|8512|8500|8521|8509|8522|8510|8511.1|8499.1|0
1638231900000|2021-11-30 00:25:00|8520.6|8508.6|8522|8510|8523|8511|8518.1|8506.1|0
1638232200000|2021-11-30 00:30:00|8522.2|8510.2|8526|8514|8528|8516|8519|8507|0
1638232500000|2021-11-30 00:35:00|8526.2|8514.2|8533.8|8521.8|8533.9|8521.9|8526.2|8514.2|0
1638232800000|2021-11-30 00:40:00|8534.2|8522.2|8531.8|8519.8|8535.8|8523.8|8530.8|8518.8|0
1638233100000|2021-11-30 00:45:00|8531.7|8519.7|8536.3|8524.3|8538.8|8526.8|8531.7|8519.7|0
1638233400000|2021-11-30 00:50:00|8536.4|8524.4|8539.7|8527.7|8541.7|8529.7|8536.4|8524.4|0
1638233700000|2021-11-30 00:55:00|8539.4|8527.4|8538.7|8526.7|8539.7|8527.7|8536.8|8524.8|0
1638234000000|2021-11-30 01:00:00|8538.8|8526.8|8535.7|8523.7|8539.8|8527.8|8533.7|8521.7|0
1638234300000|2021-11-30 01:05:00|8536.1|8524.1|8534.7|8522.7|8537.7|8525.7|8534.2|8522.2|0
1638234600000|2021-11-30 01:10:00|8535.1|8523.1|8537.7|8525.7|8537.7|8525.7|8534.7|8522.7|0
1638234900000|2021-11-30 01:15:00|8537.3|8525.3|8526.9|8514.9|8537.7|8525.7|8526.9|8514.9|0
1638235200000|2021-11-30 01:20:00|8526.8|8514.8|8527.8|8515.8|8527.8|8515.8|8520.9|8508.9|0
1638235500000|2021-11-30 01:25:00|8528.1|8516.1|8534.8|8522.8|8536.1|8524.1|8528.1|8516.1|0
1638235800000|2021-11-30 01:30:00|8534.7|8522.7|8528.9|8516.9|8535.7|8523.7|8526.9|8514.9|0
1638236100000|2021-11-30 01:35:00|8528.5|8516.5|8521.9|8509.9|8528.5|8516.5|8520.9|8508.9|0
1638236400000|2021-11-30 01:40:00|8522.1|8510.1|8524.9|8512.9|8525.9|8513.9|8521.9|8509.9|0
1638236700000|2021-11-30 01:45:00|8525|8513|8526|8514|8527|8515|8523.9|8511.9|0
1638237000000|2021-11-30 01:50:00|8525.6|8513.6|8525.5|8513.5|8527.5|8515.5|8524.5|8512.5|0
1638237300000|2021-11-30 01:55:00|8525.1|8513.1|8518.8|8506.8|8525.1|8513.1|8518.5|8506.5|0
1638237600000|2021-11-30 02:00:00|8518.4|8506.4|8519.3|8507.3|8520.8|8508.8|8517.3|8505.3|0
1638237900000|2021-11-30 02:05:00|8519.7|8507.7|8516.1|8504.1|8522.2|8510.2|8516.1|8504.1|0
1638238200000|2021-11-30 02:10:00|8516.2|8504.2|8510.3|8498.3|8518.1|8506.1|8510.3|8498.3|0
1638238500000|2021-11-30 02:15:00|8511.3|8499.3|8510.7|8498.7|8512.3|8500.3|8510.3|8498.3|0
1638238800000|2021-11-30 02:20:00|8510.9|8498.9|8504.3|8492.3|8512.3|8500.3|8504.3|8492.3|0
1638239100000|2021-11-30 02:25:00|8505.3|8493.3|8503.6|8491.6|8506|8494|8495.2|8483.2|0
1638239400000|2021-11-30 02:30:00|8503.4|8491.4|8495.3|8483.3|8503.6|8491.6|8493.2|8481.2|0
1638239700000|2021-11-30 02:35:00|8495.2|8483.2|8494.2|8482.2|8496.3|8484.3|8491.2|8479.2|0
1638240000000|2021-11-30 02:40:00|8494.1|8482.1|8494.8|8482.8|8497.3|8485.3|8491.7|8479.7|0
1638240300000|2021-11-30 02:45:00|8494.7|8482.7|8496.4|8484.4|8496.4|8484.4|8493.8|8481.8|0
1638240600000|2021-11-30 02:50:00|8495.4|8483.4|8499.7|8487.7|8501.2|8489.2|8495.4|8483.4|0
1638240900000|2021-11-30 02:55:00|8499.9|8487.9|8500.8|8488.8|8501.9|8489.9|8499.7|8487.7|0
1638241200000|2021-11-30 03:00:00|8500.9|8488.9|8494.9|8482.9|8501.9|8489.9|8494.9|8482.9|0
1638241500000|2021-11-30 03:05:00|8495.3|8483.3|8487.9|8475.9|8495.9|8483.9|8487.3|8475.3|0
1638241800000|2021-11-30 03:10:00|8488.1|8476.1|8481|8469|8488.9|8476.9|8481|8469|0
1638242100000|2021-11-30 03:15:00|8480.4|8468.4|8479.1|8467.1|8480.5|8468.5|8475.1|8463.1|0
1638242400000|2021-11-30 03:20:00|8479.3|8467.3|8477.5|8465.5|8482.5|8470.5|8476.5|8464.5|0
1638242700000|2021-11-30 03:25:00|8477.6|8465.6|8475.5|8463.5|8479.5|8467.5|8475|8463|0
1638243000000|2021-11-30 03:30:00|8475.6|8463.6|8482.5|8470.5|8484.5|8472.5|8475.5|8463.5|0
1638243300000|2021-11-30 03:35:00|8482.3|8470.3|8486.4|8474.4|8486.5|8474.5|8481.5|8469.5|0
1638243600000|2021-11-30 03:40:00|8486.3|8474.3|8486.8|8474.8|8488.4|8476.4|8485.8|8473.8|0
1638243900000|2021-11-30 03:45:00|8487|8475|8488.4|8476.4|8489.4|8477.4|8487|8475|0
1638244200000|2021-11-30 03:50:00|8488.6|8476.6|8489.4|8477.4|8490.5|8478.5|8488.4|8476.4|0
1638244500000|2021-11-30 03:55:00|8489.6|8477.6|8490|8478|8491.5|8479.5|8488.4|8476.4|0
1638244800000|2021-11-30 04:00:00|8490.1|8478.1|8491.7|8479.7|8493.7|8481.7|8487.6|8475.6|0
1638245100000|2021-11-30 04:05:00|8491|8479|8487.8|8475.8|8491|8479|8485.8|8473.8|0
1638245400000|2021-11-30 04:10:00|8487.4|8475.4|8485.8|8473.8|8489.8|8477.8|8485.8|8473.8|0
1638245700000|2021-11-30 04:15:00|8486|8474|8485.8|8473.8|8486.8|8474.8|8482.8|8470.8|0
1638246000000|2021-11-30 04:20:00|8486|8474|8482.8|8470.8|8486.3|8474.3|8482.8|8470.8|0
1638246300000|2021-11-30 04:25:00|8482.9|8470.9|8479.8|8467.8|8482.9|8470.9|8475.8|8463.8|0
1638246600000|2021-11-30 04:30:00|8480.2|8468.2|8476.8|8464.8|8480.9|8468.9|8476.3|8464.3|0
1638246900000|2021-11-30 04:35:00|8476.9|8464.9|8474.8|8462.8|8477.9|8465.9|8473.8|8461.8|0
1638247200000|2021-11-30 04:40:00|8474.6|8462.6|8472.1|8460.1|8474.8|8462.8|8470.7|8458.7|0
1638247500000|2021-11-30 04:45:00|8472.3|8460.3|8472.7|8460.7|8472.8|8460.8|8469.8|8457.8|0
1638247800000|2021-11-30 04:50:00|8471.7|8459.7|8474.9|8462.9|8474.9|8462.9|8471.3|8459.3|0
1638248100000|2021-11-30 04:55:00|8474.3|8462.3|8473.9|8461.9|8474.9|8462.9|8472.9|8460.9|0
1638248400000|2021-11-30 05:00:00|8474.1|8462.1|8465.6|8453.6|8474.9|8462.9|8465.6|8453.6|0
1638248700000|2021-11-30 05:05:00|8465.5|8453.5|8441.8|8429.8|8465.5|8453.5|8440.8|8428.8|0
1638249000000|2021-11-30 05:10:00|8441.9|8429.9|8415.8|8403.8|8442.9|8430.9|8415.8|8403.8|0
1638249300000|2021-11-30 05:15:00|8416|8404|8379|8367|8420.9|8408.9|8372.9|8360.9|0
1638249600000|2021-11-30 05:20:00|8379.2|8367.2|8351.7|8339.7|8382.9|8370.9|8341|8329|0
1638249900000|2021-11-30 05:25:00|8351.9|8339.9|8375.9|8363.9|8382.6|8370.6|8343.4|8331.4|0
1638250200000|2021-11-30 05:30:00|8376|8364|8372.9|8360.9|8379.6|8367.6|8355.1|8343.1|0
1638250500000|2021-11-30 05:35:00|8373|8361|8353.6|8341.6|8374.9|8362.9|8340.5|8328.5|0
1638250800000|2021-11-30 05:40:00|8353.5|8341.5|8327.4|8315.4|8353.5|8341.5|8327.4|8315.4|0
1638251100000|2021-11-30 05:45:00|8327.2|8315.2|8310.8|8298.8|8328.2|8316.2|8302.9|8290.9|0
1638251400000|2021-11-30 05:50:00|8310.4|8298.4|8315.1|8303.1|8316.4|8304.4|8306.9|8294.9|0
1638251700000|2021-11-30 05:55:00|8315.2|8303.2|8311|8299|8325|8313|8311|8299|0
1638252000000|2021-11-30 06:00:00|8311.4|8299.4|8273.2|8261.2|8321|8309|8269.9|8257.9|0
1638252300000|2021-11-30 06:05:00|8273.3|8261.3|8249|8237|8275.8|8263.8|8231.1|8219.1|0
1638252600000|2021-11-30 06:10:00|8248.9|8236.9|8269.7|8257.7|8277.1|8265.1|8247.1|8235.1|0
1638252900000|2021-11-30 06:15:00|8269.5|8257.5|8288.4|8276.4|8291.8|8279.8|8263.8|8251.8|0
1638253200000|2021-11-30 06:20:00|8288.9|8276.9|8307.9|8295.9|8316.5|8304.5|8280.6|8268.6|0
1638253500000|2021-11-30 06:25:00|8307.4|8295.4|8316.3|8304.3|8321|8309|8300.9|8288.9|0
1638253800000|2021-11-30 06:30:00|8316.2|8304.2|8309|8297|8322.5|8310.5|8307.5|8295.5|0
1638254100000|2021-11-30 06:35:00|8308|8296|8307.2|8295.2|8314.3|8302.3|8305|8293|0
1638254400000|2021-11-30 06:40:00|8307.1|8295.1|8323.6|8311.6|8327.3|8315.3|8305.6|8293.6|0
1638254700000|2021-11-30 06:45:00|8323.5|8311.5|8337.8|8325.8|8337.8|8325.8|8314|8302|0
1638255000000|2021-11-30 06:50:00|8337.6|8325.6|8320.3|8308.3|8337.6|8325.6|8318.2|8306.2|0
1638255300000|2021-11-30 06:55:00|8320.2|8308.2|8321.5|8309.5|8324.6|8312.6|8313.4|8301.4|0
1638255600000|2021-11-30 07:00:00|8328|8316|8322.3|8317.3|8334.8|8329.8|8303.3|8298.3|111
1638255900000|2021-11-30 07:05:00|8323.3|8318.3|8345.3|8340.3|8358.3|8353.3|8323.3|8318.3|48
1638256200000|2021-11-30 07:10:00|8346.3|8341.3|8339.8|8334.8|8346.8|8341.8|8322.8|8317.8|72
1638256500000|2021-11-30 07:15:00|8340.3|8335.3|8345.3|8340.3|8351.3|8346.3|8325.8|8320.8|60
1638256800000|2021-11-30 07:20:00|8344.8|8339.8|8349.8|8344.8|8358.3|8353.3|8339.3|8334.3|36
1638257100000|2021-11-30 07:25:00|8349.3|8344.3|8329.3|8324.3|8356.8|8351.8|8324.3|8319.3|98
1638257400000|2021-11-30 07:30:00|8329.8|8324.8|8306.8|8301.8|8342.3|8337.3|8306.8|8301.8|72
1638257700000|2021-11-30 07:35:00|8307.3|8302.3|8326.8|8321.8|8327.8|8322.8|8306.3|8301.3|61
1638258000000|2021-11-30 07:40:00|8327.3|8322.3|8305.3|8300.3|8331.8|8326.8|8304.3|8299.3|21
1638258300000|2021-11-30 07:45:00|8304.8|8299.8|8319.3|8314.3|8333.3|8328.3|8304.3|8299.3|77
1638258600000|2021-11-30 07:50:00|8319.8|8314.8|8334.3|8329.3|8335.3|8330.3|8316.3|8311.3|41
1638258900000|2021-11-30 07:55:00|8335.3|8330.3|8347.3|8342.3|8347.3|8342.3|8320.8|8315.8|133
1638259200000|2021-11-30 08:00:00|8347.8|8342.8|8351.8|8346.8|8354.8|8349.8|8313.8|8308.8|883
1638259500000|2021-11-30 08:05:00|8351.3|8346.3|8376.8|8371.8|8376.8|8371.8|8342.3|8337.3|718
1638259800000|2021-11-30 08:10:00|8377.8|8372.8|8349.3|8344.3|8382.8|8377.8|8344.3|8339.3|691
1638260100000|2021-11-30 08:15:00|8348.8|8343.8|8351.8|8346.8|8365.3|8360.3|8340.8|8335.8|415
1638260400000|2021-11-30 08:20:00|8352.3|8347.3|8350.3|8345.3|8367.8|8362.8|8340.8|8335.8|299
1638260700000|2021-11-30 08:25:00|8349.8|8344.8|8375.8|8370.8|8375.8|8370.8|8342.8|8337.8|159
1638261000000|2021-11-30 08:30:00|8375.3|8370.3|8351.8|8346.8|8375.3|8370.3|8351.8|8346.8|258
1638261300000|2021-11-30 08:35:00|8352.3|8347.3|8343.3|8338.3|8355.3|8350.3|8339.8|8334.8|285
1638261600000|2021-11-30 08:40:00|8346.8|8341.8|8335.8|8330.8|8349.3|8344.3|8328.8|8323.8|276
1638261900000|2021-11-30 08:45:00|8335.3|8330.3|8309.3|8304.3|8336.3|8331.3|8307.3|8302.3|232
1638262200000|2021-11-30 08:50:00|8308.8|8303.8|8322.3|8317.3|8324.3|8319.3|8308.3|8303.3|240
1638262500000|2021-11-30 08:55:00|8322.8|8317.8|8317.3|8312.3|8336.3|8331.3|8315.3|8310.3|260
1638262800000|2021-11-30 09:00:00|8318.3|8313.3|8297.3|8292.3|8319.3|8314.3|8294.3|8289.3|336
1638263100000|2021-11-30 09:05:00|8296.8|8291.8|8281.8|8276.8|8299.3|8294.3|8280.3|8275.3|275
1638263400000|2021-11-30 09:10:00|8282.3|8277.3|8273.3|8268.3|8287.3|8282.3|8266.3|8261.3|309
1638263700000|2021-11-30 09:15:00|8272.3|8267.3|8283.8|8278.8|8287.8|8282.8|8270.3|8265.3|227
1638264000000|2021-11-30 09:20:00|8284.3|8279.3|8279.8|8274.8|8290.3|8285.3|8275.3|8270.3|213
1638264300000|2021-11-30 09:25:00|8278.3|8273.3|8270.3|8265.3|8292.3|8287.3|8269.8|8264.8|173
1638264600000|2021-11-30 09:30:00|8271.3|8266.3|8285.3|8280.3|8287.8|8282.8|8264.3|8259.3|171
1638264900000|2021-11-30 09:35:00|8287.3|8282.3|8290.3|8285.3|8297.3|8292.3|8278.3|8273.3|159
1638265200000|2021-11-30 09:40:00|8290.8|8285.8|8305.3|8300.3|8309.8|8304.8|8290.8|8285.8|375
1638265500000|2021-11-30 09:45:00|8304.8|8299.8|8294.3|8289.3|8304.8|8299.8|8294.3|8289.3|117
1638265800000|2021-11-30 09:50:00|8296.3|8291.3|8297.3|8292.3|8313.8|8308.8|8295.3|8290.3|227
1638266100000|2021-11-30 09:55:00|8296.8|8291.8|8306.3|8301.3|8306.3|8301.3|8295.8|8290.8|49
1638266400000|2021-11-30 10:00:00|8307.3|8302.3|8305.8|8300.8|8313.3|8308.3|8302.8|8297.8|116
1638266700000|2021-11-30 10:05:00|8305.3|8300.3|8295.8|8290.8|8317.3|8312.3|8290.8|8285.8|325
1638267000000|2021-11-30 10:10:00|8295.3|8290.3|8293.3|8288.3|8298.3|8293.3|8287.3|8282.3|155
1638267300000|2021-11-30 10:15:00|8293.8|8288.8|8284.3|8279.3|8294.3|8289.3|8279.8|8274.8|46
1638267600000|2021-11-30 10:20:00|8284.8|8279.8|8288.3|8283.3|8295.3|8290.3|8283.8|8278.8|55
1638267900000|2021-11-30 10:25:00|8287.8|8282.8|8294.3|8289.3|8303.8|8298.8|8287.3|8282.3|81
1638268200000|2021-11-30 10:30:00|8295.3|8290.3|8311.3|8306.3|8311.8|8306.8|8293.3|8288.3|88
1638268500000|2021-11-30 10:35:00|8310.8|8305.8|8307.3|8302.3|8312.3|8307.3|8295.8|8290.8|81
1638268800000|2021-11-30 10:40:00|8306.8|8301.8|8302.3|8297.3|8307.8|8302.8|8300.3|8295.3|73
1638269100000|2021-11-30 10:45:00|8301.3|8296.3|8298.3|8293.3|8301.3|8296.3|8286.8|8281.8|67
1638269400000|2021-11-30 10:50:00|8297.8|8292.8|8302.3|8297.3|8306.3|8301.3|8288.3|8283.3|124
1638269700000|2021-11-30 10:55:00|8301.8|8296.8|8298.8|8293.8|8314.3|8309.3|8296.3|8291.3|193
1638270000000|2021-11-30 11:00:00|8299.3|8294.3|8290.3|8285.3|8313.8|8308.8|8288.3|8283.3|129
1638270300000|2021-11-30 11:05:00|8289.8|8284.8|8296.3|8291.3|8303.3|8298.3|8289.3|8284.3|247
1638270600000|2021-11-30 11:10:00|8295.8|8290.8|8287.3|8282.3|8300.3|8295.3|8286.3|8281.3|89
1638270900000|2021-11-30 11:15:00|8287.8|8282.8|8293.3|8288.3|8298.3|8293.3|8283.8|8278.8|66
1638271200000|2021-11-30 11:20:00|8293.8|8288.8|8295.8|8290.8|8302.3|8297.3|8289.8|8284.8|70
1638271500000|2021-11-30 11:25:00|8296.3|8291.3|8305.3|8300.3|8312.3|8307.3|8293.8|8288.8|56
1638271800000|2021-11-30 11:30:00|8305.8|8300.8|8303.3|8298.3|8311.8|8306.8|8300.3|8295.3|76
1638272100000|2021-11-30 11:35:00|8302.8|8297.8|8304.3|8299.3|8309.8|8304.8|8295.8|8290.8|146
1638272400000|2021-11-30 11:40:00|8304.8|8299.8|8310.3|8305.3|8311.3|8306.3|8303.3|8298.3|43
1638272700000|2021-11-30 11:45:00|8309.8|8304.8|8304.8|8299.8|8311.3|8306.3|8303.3|8298.3|55
1638273000000|2021-11-30 11:50:00|8305.8|8300.8|8315.3|8310.3|8316.8|8311.8|8304.8|8299.8|72
1638273300000|2021-11-30 11:55:00|8314.8|8309.8|8309.3|8304.3|8321.3|8316.3|8309.3|8304.3|98
1638273600000|2021-11-30 12:00:00|8307.8|8302.8|8328.8|8323.8|8328.8|8323.8|8304.8|8299.8|195
1638273900000|2021-11-30 12:05:00|8329.8|8324.8|8331.3|8326.3|8334.8|8329.8|8323.3|8318.3|272
1638274200000|2021-11-30 12:10:00|8330.8|8325.8|8339.3|8334.3|8341.3|8336.3|8327.8|8322.8|299
1638274500000|2021-11-30 12:15:00|8338.8|8333.8|8324.3|8319.3|8339.3|8334.3|8321.3|8316.3|178
1638274800000|2021-11-30 12:20:00|8323.8|8318.8|8335.8|8330.8|8340.8|8335.8|8320.8|8315.8|109
1638275100000|2021-11-30 12:25:00|8335.3|8330.3|8355.3|8350.3|8357.3|8352.3|8335.3|8330.3|176
1638275400000|2021-11-30 12:30:00|8356.3|8351.3|8340.3|8335.3|8359.8|8354.8|8340.3|8335.3|150
1638275700000|2021-11-30 12:35:00|8340.8|8335.8|8343.8|8338.8|8348.3|8343.3|8335.3|8330.3|729
1638276000000|2021-11-30 12:40:00|8340.6|8335.6|8337.1|8332.1|8347.6|8342.6|8333.6|8328.6|89
1638276300000|2021-11-30 12:45:00|8337.6|8332.6|8330.1|8325.1|8338.6|8333.6|8327.1|8322.1|100
1638276600000|2021-11-30 12:50:00|8329.6|8324.6|8331.6|8326.6|8339.1|8334.1|8328.1|8323.1|94
1638276900000|2021-11-30 12:55:00|8331.1|8326.1|8341.1|8336.1|8344.6|8339.6|8330.6|8325.6|48
1638277200000|2021-11-30 13:00:00|8341.6|8336.6|8329.6|8324.6|8347.1|8342.1|8329.6|8324.6|89
1638277500000|2021-11-30 13:05:00|8330.1|8325.1|8337.6|8332.6|8338.1|8333.1|8322.1|8317.1|128
1638277800000|2021-11-30 13:10:00|8338.1|8333.1|8332.1|8327.1|8339.6|8334.6|8331.6|8326.6|72
1638278100000|2021-11-30 13:15:00|8331.6|8326.6|8345.1|8340.1|8350.6|8345.6|8331.6|8326.6|121
1638278400000|2021-11-30 13:20:00|8344.6|8339.6|8333.1|8328.1|8349.6|8344.6|8331.6|8326.6|344
1638278700000|2021-11-30 13:25:00|8332.6|8327.6|8338.6|8333.6|8345.1|8340.1|8332.6|8327.6|90
1638279000000|2021-11-30 13:30:00|8338.1|8333.1|8336.1|8331.1|8341.1|8336.1|8329.1|8324.1|57
1638279300000|2021-11-30 13:35:00|8335.6|8330.6|8348.6|8343.6|8348.6|8343.6|8334.6|8329.6|73
1638279600000|2021-11-30 13:40:00|8348.1|8343.1|8355.6|8350.6|8356.1|8351.1|8348.1|8343.1|68
1638279900000|2021-11-30 13:45:00|8355.1|8350.1|8368.1|8363.1|8368.1|8363.1|8354.1|8349.1|114
1638280200000|2021-11-30 13:50:00|8368.6|8363.6|8384.1|8379.1|8386.1|8381.1|8366.6|8361.6|190
1638280500000|2021-11-30 13:55:00|8384.6|8379.6|8397.1|8392.1|8399.6|8394.6|8379.1|8374.1|169
1638280800000|2021-11-30 14:00:00|8397.6|8392.6|8380.1|8375.1|8397.6|8392.6|8374.1|8369.1|261
1638281100000|2021-11-30 14:05:00|8380.6|8375.6|8378.1|8373.1|8388.1|8383.1|8369.6|8364.6|158
1638281400000|2021-11-30 14:10:00|8378.6|8373.6|8379.6|8374.6|8385.6|8380.6|8376.1|8371.1|156
1638281700000|2021-11-30 14:15:00|8380.1|8375.1|8382.1|8377.1|8389.6|8384.6|8374.1|8369.1|187
1638282000000|2021-11-30 14:20:00|8382.6|8377.6|8391.6|8386.6|8396.1|8391.1|8382.6|8377.6|123
1638282300000|2021-11-30 14:25:00|8392.1|8387.1|8385.1|8380.1|8396.1|8391.1|8383.1|8378.1|98
1638282600000|2021-11-30 14:30:00|8385.6|8380.6|8378.6|8373.6|8393.6|8388.6|8373.1|8368.1|234
1638282900000|2021-11-30 14:35:00|8379.1|8374.1|8364.1|8359.1|8381.1|8376.1|8361.6|8356.6|195
1638283200000|2021-11-30 14:40:00|8365.1|8360.1|8385.6|8380.6|8392.6|8387.6|8365.1|8360.1|137
1638283500000|2021-11-30 14:45:00|8385.1|8380.1|8366.6|8361.6|8385.1|8380.1|8365.6|8360.6|146
1638283800000|2021-11-30 14:50:00|8367.1|8362.1|8362.6|8357.6|8371.6|8366.6|8358.1|8353.1|146
1638284100000|2021-11-30 14:55:00|8361.6|8356.6|8372.6|8367.6|8384.6|8379.6|8359.1|8354.1|146
1638284400000|2021-11-30 15:00:00|8372.1|8367.1|8374.6|8369.6|8379.1|8374.1|8361.6|8356.6|273
1638284700000|2021-11-30 15:05:00|8375.1|8370.1|8393.1|8388.1|8401.6|8396.6|8372.1|8367.1|241
1638285000000|2021-11-30 15:10:00|8393|8388|8381.5|8376.5|8398|8393|8381|8376|189
1638285300000|2021-11-30 15:15:00|8379.5|8374.5|8373.5|8368.5|8392|8387|8372|8367|153
1638285600000|2021-11-30 15:20:00|8373|8368|8362|8357|8374|8369|8361|8356|116
1638285900000|2021-11-30 15:25:00|8362.5|8357.5|8407|8402|8411|8406|8359|8354|479
1638286200000|2021-11-30 15:30:00|8406|8401|8400|8395|8417.5|8412.5|8390|8385|618
1638286500000|2021-11-30 15:35:00|8399.5|8394.5|8391|8386|8410.5|8405.5|8380|8375|196
1638286800000|2021-11-30 15:40:00|8391.5|8386.5|8392.5|8387.5|8407|8402|8388|8383|217
1638287100000|2021-11-30 15:45:00|8393.5|8388.5|8383.5|8378.5|8404.5|8399.5|8382|8377|231
1638287400000|2021-11-30 15:50:00|8383|8378|8361|8356|8383.5|8378.5|8359|8354|291
1638287700000|2021-11-30 15:55:00|8360.5|8355.5|8338|8333|8360.5|8355.5|8337.5|8332.5|249
1638288000000|2021-11-30 16:00:00|8338.5|8333.5|8356|8351|8359.5|8354.5|8331.5|8326.5|352
1638288300000|2021-11-30 16:05:00|8355|8350|8357|8352|8366.5|8361.5|8344|8339|161
1638288600000|2021-11-30 16:10:00|8357.5|8352.5|8378|8373|8379|8374|8357.5|8352.5|269
1638288900000|2021-11-30 16:15:00|8377.5|8372.5|8390|8385|8397|8392|8375.5|8370.5|303
1638289200000|2021-11-30 16:20:00|8389.5|8384.5|8360.5|8355.5|8399|8394|8357|8352|315
1638289500000|2021-11-30 16:25:00|8359.5|8354.5|8352.5|8347.5|8365|8360|8346.5|8341.5|780
1638289800000|2021-11-30 16:30:00|8337.6|8331.6|8295.6|8288.6|8351.6|8343.6|8293.6|8287.6|1495
1638290100000|2021-11-30 16:35:00|8294.6|8294.6|8303.6|8296.6|8318.6|8310.6|8294.6|8291.6|818
1638290400000|2021-11-30 16:40:00|8302.6|8295.6|8283.6|8276.6|8307.6|8300.6|8275.6|8267.6|179
1638290700000|2021-11-30 16:45:00|8282.6|8275.6|8289.6|8282.6|8294.6|8284.6|8276.6|8269.6|124
1638291000000|2021-11-30 16:50:00|8288.6|8281.6|8271.6|8264.6|8290.6|8283.6|8268.6|8261.6|64
1638291300000|2021-11-30 16:55:00|8272.6|8265.6|8282.6|8275.6|8283.6|8276.6|8268.6|8261.6|52
1638291600000|2021-11-30 17:00:00|8281.6|8273.6|8264.6|8257.6|8282.6|8274.6|8262.6|8255.6|178
1638291900000|2021-11-30 17:05:00|8263.6|8256.6|8270.6|8262.6|8275.6|8269.6|8262.6|8255.6|79
1638292200000|2021-11-30 17:10:00|8269.6|8263.6|8270.6|8263.6|8279.6|8272.6|8263.6|8256.6|87
1638292500000|2021-11-30 17:15:00|8272.6|8264.6|8286.6|8279.6|8286.6|8280.6|8272.6|8264.6|88
1638292800000|2021-11-30 17:20:00|8287.6|8280.6|8288.6|8281.6|8291.6|8284.6|8283.6|8276.6|57
1638293100000|2021-11-30 17:25:00|8287.6|8280.6|8291.6|8284.6|8293.6|8286.6|8287.6|8280.6|76
1638293400000|2021-11-30 17:30:00|8290.6|8283.6|8293.6|8286.6|8298.6|8290.6|8288.6|8281.6|34
1638293700000|2021-11-30 17:35:00|8295.6|8287.6|8289.6|8283.6|8296.6|8290.6|8289.6|8282.6|30
1638294000000|2021-11-30 17:40:00|8290.6|8284.6|8293.6|8286.6|8294.6|8287.6|8285.6|8279.6|58
1638294300000|2021-11-30 17:45:00|8292.6|8285.6|8284.6|8277.6|8294.6|8288.6|8284.6|8276.6|32
1638294600000|2021-11-30 17:50:00|8285.6|8278.6|8287.6|8280.6|8292.6|8285.6|8284.6|8277.6|27
1638294900000|2021-11-30 17:55:00|8289.6|8281.6|8285.6|8278.6|8291.6|8283.6|8282.6|8275.6|20
1638295200000|2021-11-30 18:00:00|8286.6|8279.6|8278.6|8271.6|8288.6|8280.6|8278.6|8271.6|23
1638295500000|2021-11-30 18:05:00|8280.6|8272.6|8277.6|8270.6|8283.6|8276.6|8277.6|8270.6|9
1638295800000|2021-11-30 18:10:00|8278.6|8271.6|8276.6|8268.6|8279.6|8273.6|8276.6|8268.6|10
1638296100000|2021-11-30 18:15:00|8278.6|8269.6|8273.6|8267.6|8283.6|8276.6|8273.6|8267.6|12
1638296400000|2021-11-30 18:20:00|8272.6|8265.6|8281.6|8273.6|8284.6|8276.6|8270.6|8261.6|39
1638296700000|2021-11-30 18:25:00|8280.6|8272.6|8281.6|8273.6|8283.6|8276.6|8278.6|8271.6|10
1638297000000|2021-11-30 18:30:00|8280.6|8272.6|8285.6|8277.6|8288.6|8282.6|8279.6|8271.6|16
1638297300000|2021-11-30 18:35:00|8284.6|8278.6|8295.6|8287.6|8295.6|8289.6|8284.6|8278.6|28
1638297600000|2021-11-30 18:40:00|8294.6|8286.6|8297.6|8290.6|8297.6|8290.6|8293.6|8285.6|14
1638297900000|2021-11-30 18:45:00|8299.6|8291.6|8298.6|8292.6|8299.6|8293.6|8297.6|8288.6|10
1638298200000|2021-11-30 18:50:00|8299.6|8293.6|8309.6|8301.6|8311.6|8304.6|8299.6|8293.6|48
1638298500000|2021-11-30 18:55:00|8310.6|8302.6|8319|8307|8319|8307.1|8310.6|8302.6|17
1638298800000|2021-11-30 19:00:00|8318.9|8306.9|8314.3|8302.3|8319.8|8307.8|8310.8|8298.8|0
1638299100000|2021-11-30 19:05:00|8314.2|8302.2|8316.5|8304.5|8316.8|8304.8|8308.9|8296.9|0
1638299400000|2021-11-30 19:10:00|8316.1|8304.1|8316.6|8304.6|8320.7|8308.7|8314.6|8302.6|0
1638299700000|2021-11-30 19:15:00|8316.7|8304.7|8316.2|8304.2|8317.8|8305.8|8309.4|8297.4|0
1638300000000|2021-11-30 19:20:00|8316.6|8304.6|8313.7|8301.7|8316.7|8304.7|8311.4|8299.4|0
1638300300000|2021-11-30 19:25:00|8313.6|8301.6|8304.7|8292.7|8321.1|8309.1|8304.5|8292.5|0
1638300600000|2021-11-30 19:30:00|8304.5|8292.5|8308.8|8296.8|8310.6|8298.6|8301.7|8289.7|120
1638300900000|2021-11-30 19:35:00|8308.7|8296.7|8306.6|8294.6|8311.9|8299.9|8305.5|8293.5|0
1638301200000|2021-11-30 19:40:00|8306.8|8294.8|8297.4|8285.4|8310.2|8298.2|8294.4|8282.4|0
1638301500000|2021-11-30 19:45:00|8297.3|8285.3|8288.5|8276.5|8299.6|8287.6|8288.5|8276.5|0
1638301800000|2021-11-30 19:50:00|8288.6|8276.6|8286|8274|8293.5|8281.5|8284.6|8272.6|0
1638302100000|2021-11-30 19:55:00|8286.1|8274.1|8291.9|8279.9|8292.2|8280.2|8283.7|8271.7|0
1638302400000|2021-11-30 20:00:00|8292|8280|8294.7|8282.7|8297.2|8285.2|8287.7|8275.7|0
1638302700000|2021-11-30 20:05:00|8294.8|8282.8|8290.9|8278.9|8299.5|8287.5|8290.4|8278.4|0
1638303000000|2021-11-30 20:10:00|8291|8279|8291.2|8279.2|8297.1|8285.1|8287.9|8275.9|0
1638303300000|2021-11-30 20:15:00|8291.1|8279.1|8295.5|8283.5|8295.6|8283.6|8289.7|8277.7|0
1638303600000|2021-11-30 20:20:00|8295.4|8283.4|8292.9|8280.9|8298.8|8286.8|8291.9|8279.9|0
1638303900000|2021-11-30 20:25:00|8293|8281|8287.7|8275.7|8296.8|8284.8|8284|8272|0
1638304200000|2021-11-30 20:30:00|8287.6|8275.6|8297.9|8285.9|8302.9|8290.9|8286|8274|0
1638304500000|2021-11-30 20:35:00|8297.8|8285.8|8294.1|8282.1|8297.9|8285.9|8291.2|8279.2|0
1638304800000|2021-11-30 20:40:00|8294|8282|8303.7|8291.7|8305|8293|8291.6|8279.6|0
1638305100000|2021-11-30 20:45:00|8303.6|8291.6|8295.4|8283.4|8309.4|8297.4|8294.5|8282.5|0
1638305400000|2021-11-30 20:50:00|8295.3|8283.3|8280|8268|8295.3|8283.3|8277.5|8265.5|0
1638305700000|2021-11-30 20:55:00|8280.5|8268.5|8297.5|8285.5|8303.9|8291.9|8279.7|8267.7|0
1638306000000|2021-11-30 21:00:00|8296.9|8284.9|8330|8318|8330.4|8318.4|8287.9|8275.9|0
1638306300000|2021-11-30 21:05:00|8329.9|8317.9|8318.4|8306.4|8333|8321|8317.3|8305.3|0
1638306600000|2021-11-30 21:10:00|8319|8307|8321.6|8309.6|8327.7|8315.7|8317.9|8305.9|0
1638306900000|2021-11-30 21:15:00|8322|8310|8323.8|8311.8|8327.1|8315.1|8319.9|8307.9|0
1638307200000|2021-11-30 21:20:00|8324.2|8312.2|8323.3|8311.3|8330.7|8318.7|8322.3|8310.3|0
1638307500000|2021-11-30 21:25:00|8322.7|8310.7|8326.4|8314.4|8328|8316|8321.3|8309.3|0
1638307800000|2021-11-30 21:30:00|8327|8315|8323.8|8311.8|8329|8317|8321.7|8309.7|0
1638308100000|2021-11-30 21:35:00|8323.7|8311.7|8326.9|8314.9|8326.9|8314.9|8322.3|8310.3|0
1638308400000|2021-11-30 21:40:00|8327.3|8315.3|8326.3|8314.3|8328.3|8316.3|8326.3|8314.3|0
1638308700000|2021-11-30 21:45:00|8326.4|8314.4|8333.6|8321.6|8334.7|8322.7|8326.4|8314.4|0
1638309000000|2021-11-30 21:50:00|8333.2|8321.2|8331|8319|8334.7|8322.7|8330.6|8318.6|0
1638309300000|2021-11-30 21:55:00|8331.1|8319.1|8335.4|8323.4|8336|8324|8331.1|8319.1|0
1638309600000|2021-11-30 22:00:00|8335.2|8323.2|8334.9|8322.9|8335.4|8323.4|8334.9|8322.9|0
1638309900000|2021-11-30 22:05:00|8335.1|8323.1|8335.1|8323.1|8335.2|8323.2|8334.7|8322.7|0
1638310200000|2021-11-30 22:10:00|8334.9|8322.9|8334.8|8322.8|8335|8323|8334.5|8322.5|0
1638310500000|2021-11-30 22:15:00|8334.6|8322.6|8334.8|8322.8|8334.8|8322.8|8334.3|8322.3|0
1638310800000|2021-11-30 22:20:00|8334.6|8322.6|8334.6|8322.6|8334.8|8322.8|8333.9|8321.9|0
1638311100000|2021-11-30 22:25:00|8334.5|8322.5|8334.8|8322.8|8334.8|8322.8|8334.5|8322.5|0
1638311400000|2021-11-30 22:30:00|8334.5|8322.5|8335|8323|8335|8323|8334.3|8322.3|0
1638311700000|2021-11-30 22:35:00|8334.6|8322.6|8334.3|8322.3|8334.8|8322.8|8334.1|8322.1|0
1638312000000|2021-11-30 22:40:00|8333.9|8321.9|8334.6|8322.6|8335.2|8323.2|8333.9|8321.9|0
1638312300000|2021-11-30 22:45:00|8334.5|8322.5|8334.6|8322.6|8335|8323|8334.1|8322.1|0
1638312600000|2021-11-30 22:50:00|8334.3|8322.3|8334.8|8322.8|8334.8|8322.8|8333.3|8321.3|0
1638312900000|2021-11-30 22:55:00|8334.5|8322.5|8335.9|8323.9|8336.3|8324.3|8333.5|8321.5|0
1638313200000|2021-11-30 23:00:00|8336.3|8324.3|8348.6|8336.6|8355|8343|8336.3|8324.3|0
1638313500000|2021-11-30 23:05:00|8349|8337|8343.9|8331.9|8351.2|8339.2|8343.9|8331.9|0
1638313800000|2021-11-30 23:10:00|8344.5|8332.5|8341.2|8329.2|8346.1|8334.1|8340.2|8328.2|0
1638314100000|2021-11-30 23:15:00|8341.3|8329.3|8340|8328|8344.9|8332.9|8338.8|8326.8|0
1638314400000|2021-11-30 23:20:00|8340.2|8328.2|8341.7|8329.7|8344.3|8332.3|8338|8326|0
1638314700000|2021-11-30 23:25:00|8341.6|8329.6|8341.1|8329.1|8345.7|8333.7|8340.7|8328.7|0
1638315000000|2021-11-30 23:30:00|8341.2|8329.2|8344.3|8332.3|8347.4|8335.4|8341.2|8329.2|0
1638315300000|2021-11-30 23:35:00|8344.4|8332.4|8342.1|8330.1|8346.4|8334.4|8340.7|8328.7|0
1638315600000|2021-11-30 23:40:00|8342.7|8330.7|8331.6|8319.6|8343.1|8331.1|8331.3|8319.3|0
1638315900000|2021-11-30 23:45:00|8331.8|8319.8|8329|8317|8338.3|8326.3|8325.9|8313.9|0
1638316200000|2021-11-30 23:50:00|8329.8|8317.8|8332.2|8320.2|8334.8|8322.8|8329|8317|0
1638316500000|2021-11-30 23:55:00|8332.4|8320.4|8334.8|8322.8|8334.8|8322.8|8330.6|8318.6|0
1638316800000|2021-12-01 00:00:00|8334.9|8322.9|8344.3|8332.3|8345.3|8333.3|8334.2|8322.2|0
1638317100000|2021-12-01 00:05:00|8344.5|8332.5|8340.7|8328.7|8350.5|8338.5|8340.1|8328.1|0
1638317400000|2021-12-01 00:10:00|8341.1|8329.1|8330.7|8318.7|8342.7|8330.7|8329.1|8317.1|0
1638317700000|2021-12-01 00:15:00|8330.6|8318.6|8302.3|8290.3|8338.9|8326.9|8298.3|8286.3|0
1638318000000|2021-12-01 00:20:00|8302.1|8290.1|8309.3|8297.3|8309.3|8297.3|8296.3|8284.3|0
1638318300000|2021-12-01 00:25:00|8308.9|8296.9|8297.4|8285.4|8311.2|8299.2|8297.4|8285.4|0
1638318600000|2021-12-01 00:30:00|8297.5|8285.5|8303.8|8291.8|8307.3|8295.3|8297.5|8285.5|0
1638318900000|2021-12-01 00:35:00|8303.9|8291.9|8299.4|8287.4|8304.3|8292.3|8289.4|8277.4|0
1638319200000|2021-12-01 00:40:00|8299.8|8287.8|8311.8|8299.8|8315.3|8303.3|8299.4|8287.4|0
1638319500000|2021-12-01 00:45:00|8312|8300|8316|8304|8321.4|8309.4|8310.9|8298.9|0
1638319800000|2021-12-01 00:50:00|8315.8|8303.8|8309.7|8297.7|8317.5|8305.5|8307.7|8295.7|0
1638320100000|2021-12-01 00:55:00|8309.6|8297.6|8307.4|8295.4|8312.6|8300.6|8302.9|8290.9|0
1638320400000|2021-12-01 01:00:00|8307.3|8295.3|8306.4|8294.4|8307.3|8295.3|8294.4|8282.4|0
1638320700000|2021-12-01 01:05:00|8306|8294|8311.6|8299.6|8317|8305|8305.4|8293.4|0
1638321000000|2021-12-01 01:10:00|8311.2|8299.2|8326.5|8314.5|8329.9|8317.9|8309.1|8297.1|0
1638321300000|2021-12-01 01:15:00|8326.1|8314.1|8330.7|8318.7|8333.7|8321.7|8323.4|8311.4|0
1638321600000|2021-12-01 01:20:00|8330.3|8318.3|8325.2|8313.2|8335.7|8323.7|8322.1|8310.1|0
1638321900000|2021-12-01 01:25:00|8324.7|8312.7|8329|8317|8329.1|8317.1|8322.9|8310.9|0
1638322200000|2021-12-01 01:30:00|8328.6|8316.6|8331.1|8319.1|8336.8|8324.8|8325.5|8313.5|0
1638322500000|2021-12-01 01:35:00|8330.9|8318.9|8335.6|8323.6|8336.6|8324.6|8330.6|8318.6|0
1638322800000|2021-12-01 01:40:00|8336|8324|8338|8326|8338.1|8326.1|8326.6|8314.6|0
1638323100000|2021-12-01 01:45:00|8338.2|8326.2|8339.5|8327.5|8343|8331|8336.6|8324.6|0
1638323400000|2021-12-01 01:50:00|8339.3|8327.3|8349.6|8337.6|8353.7|8341.7|8337.5|8325.5|0
1638323700000|2021-12-01 01:55:00|8349.8|8337.8|8348.2|8336.2|8355.6|8343.6|8344.3|8332.3|0
1638324000000|2021-12-01 02:00:00|8348|8336|8360.8|8348.8|8362.8|8350.8|8346.7|8334.7|0
1638324300000|2021-12-01 02:05:00|8361.2|8349.2|8359.2|8347.2|8365.1|8353.1|8358.6|8346.6|0
1638324600000|2021-12-01 02:10:00|8360.2|8348.2|8359.5|8347.5|8363|8351|8354.8|8342.8|0
1638324900000|2021-12-01 02:15:00|8359.9|8347.9|8365.4|8353.4|8365.4|8353.4|8358.5|8346.5|0
1638325200000|2021-12-01 02:20:00|8365|8353|8362.5|8350.5|8366.4|8354.4|8361.4|8349.4|0
1638325500000|2021-12-01 02:25:00|8362.9|8350.9|8368|8356|8369.6|8357.6|8360.9|8348.9|0
1638325800000|2021-12-01 02:30:00|8368.2|8356.2|8366.5|8354.5|8373.5|8361.5|8366.5|8354.5|0
1638326100000|2021-12-01 02:35:00|8366.3|8354.3|8366.7|8354.7|8369.6|8357.6|8365.6|8353.6|0
1638326400000|2021-12-01 02:40:00|8366.3|8354.3|8366.6|8354.6|8367.6|8355.6|8364.6|8352.6|0
1638326700000|2021-12-01 02:45:00|8366.7|8354.7|8359.7|8347.7|8367.6|8355.6|8358.8|8346.8|0
1638327000000|2021-12-01 02:50:00|8359.8|8347.8|8370|8358|8372.4|8360.4|8359.7|8347.7|0
1638327300000|2021-12-01 02:55:00|8369.8|8357.8|8372.4|8360.4|8372.4|8360.4|8369.5|8357.5|0
1638327600000|2021-12-01 03:00:00|8372.3|8360.3|8367.3|8355.3|8372.3|8360.3|8361.8|8349.8|0
1638327900000|2021-12-01 03:05:00|8366.7|8354.7|8360.7|8348.7|8366.7|8354.7|8358.8|8346.8|0
1638328200000|2021-12-01 03:10:00|8360.6|8348.6|8360.2|8348.2|8360.6|8348.6|8356.8|8344.8|0
1638328500000|2021-12-01 03:15:00|8360.4|8348.4|8360.8|8348.8|8362.8|8350.8|8359.8|8347.8|0
1638328800000|2021-12-01 03:20:00|8360.9|8348.9|8356.9|8344.9|8361.9|8349.9|8354.9|8342.9|0
1638329100000|2021-12-01 03:25:00|8357.9|8345.9|8362.8|8350.8|8363.2|8351.2|8357.3|8345.3|0
1638329400000|2021-12-01 03:30:00|8362.4|8350.4|8362.8|8350.8|8363.7|8351.7|8358.9|8346.9|0
1638329700000|2021-12-01 03:35:00|8363.1|8351.1|8359.7|8347.7|8366.7|8354.7|8359.7|8347.7|0
1638330000000|2021-12-01 03:40:00|8360.1|8348.1|8341.8|8329.8|8360.1|8348.1|8340.7|8328.7|0
1638330300000|2021-12-01 03:45:00|8341.4|8329.4|8344|8332|8348.3|8336.3|8340.8|8328.8|0
1638330600000|2021-12-01 03:50:00|8344.3|8332.3|8350.3|8338.3|8350.8|8338.8|8344.3|8332.3|0
1638330900000|2021-12-01 03:55:00|8350.5|8338.5|8352.3|8340.3|8352.8|8340.8|8347.9|8335.9|0
1638331200000|2021-12-01 04:00:00|8352.5|8340.5|8359|8347|8359|8347|8352.5|8340.5|0
1638331500000|2021-12-01 04:05:00|8359.3|8347.3|8357|8345|8359.9|8347.9|8355|8343|0
1638331800000|2021-12-01 04:10:00|8357.4|8345.4|8359|8347|8359|8347|8356|8344|0
1638332100000|2021-12-01 04:15:00|8358.6|8346.6|8357|8345|8360|8348|8357|8345|0
1638332400000|2021-12-01 04:20:00|8357.1|8345.1|8358|8346|8360|8348|8356.1|8344.1|0
1638332700000|2021-12-01 04:25:00|8357.9|8345.9|8360.4|8348.4|8360.9|8348.9|8357|8345|0
1638333000000|2021-12-01 04:30:00|8360.2|8348.2|8372.3|8360.3|8372.9|8360.9|8360|8348|0
1638333300000|2021-12-01 04:35:00|8372.1|8360.1|8374.1|8362.1|8374.2|8362.2|8369.9|8357.9|0
1638333600000|2021-12-01 04:40:00|8374.2|8362.2|8373.2|8361.2|8376.1|8364.1|8370.1|8358.1|0
1638333900000|2021-12-01 04:45:00|8373.1|8361.1|8373.2|8361.2|8377.4|8365.4|8372.2|8360.2|0
1638334200000|2021-12-01 04:50:00|8373.1|8361.1|8373.2|8361.2|8376.1|8364.1|8370.2|8358.2|0
1638334500000|2021-12-01 04:55:00|8373.6|8361.6|8376.5|8364.5|8378.5|8366.5|8372.2|8360.2|0
1638334800000|2021-12-01 05:00:00|8376.6|8364.6|8369.9|8357.9|8377.5|8365.5|8368.8|8356.8|0
1638335100000|2021-12-01 05:05:00|8370.1|8358.1|8369.5|8357.5|8371.5|8359.5|8369.4|8357.4|0
1638335400000|2021-12-01 05:10:00|8369.4|8357.4|8366.9|8354.9|8369.5|8357.5|8366.4|8354.4|0
1638335700000|2021-12-01 05:15:00|8367.1|8355.1|8369.5|8357.5|8370.6|8358.6|8367.1|8355.1|0
1638336000000|2021-12-01 05:20:00|8369.9|8357.9|8374.5|8362.5|8374.5|8362.5|8369.9|8357.9|0
1638336300000|2021-12-01 05:25:00|8374.3|8362.3|8371.5|8359.5|8375.5|8363.5|8370.5|8358.5|0
1638336600000|2021-12-01 05:30:00|8371.9|8359.9|8368.1|8356.1|8375.1|8363.1|8367.7|8355.7|0
1638336900000|2021-12-01 05:35:00|8368.5|8356.5|8374.2|8362.2|8374.2|8362.2|8368.5|8356.5|0
1638337200000|2021-12-01 05:40:00|8374.1|8362.1|8374.8|8362.8|8375.7|8363.7|8373.1|8361.1|0
1638337500000|2021-12-01 05:45:00|8375.2|8363.2|8374.2|8362.2|8375.8|8363.8|8373.7|8361.7|0
1638337800000|2021-12-01 05:50:00|8374|8362|8369.7|8357.7|8374.2|8362.2|8368.8|8356.8|0
1638338100000|2021-12-01 05:55:00|8371|8359|8368|8356|8371.4|8359.4|8364.7|8352.7|0
1638338400000|2021-12-01 06:00:00|8368.4|8356.4|8369.6|8357.6|8373.9|8361.9|8365.6|8353.6|0
1638338700000|2021-12-01 06:05:00|8369.8|8357.8|8395.2|8383.2|8395.6|8383.6|8369.6|8357.6|0
1638339000000|2021-12-01 06:10:00|8395.9|8383.9|8405.7|8393.7|8406.4|8394.4|8395.9|8383.9|0
1638339300000|2021-12-01 06:15:00|8405.8|8393.8|8404.4|8392.4|8409.7|8397.7|8404.4|8392.4|0
1638339600000|2021-12-01 06:20:00|8404.5|8392.5|8408.4|8396.4|8412.9|8400.9|8404.5|8392.5|0
1638339900000|2021-12-01 06:25:00|8408.2|8396.2|8402.6|8390.6|8408.2|8396.2|8398|8386|0
1638340200000|2021-12-01 06:30:00|8402.7|8390.7|8404.6|8392.6|8407.6|8395.6|8402.6|8390.6|0
1638340500000|2021-12-01 06:35:00|8404.4|8392.4|8406.4|8394.4|8407|8395|8403|8391|0
1638340800000|2021-12-01 06:40:00|8406.2|8394.2|8392.9|8380.9|8406.2|8394.2|8391.5|8379.5|0
1638341100000|2021-12-01 06:45:00|8393.3|8381.3|8401.3|8389.3|8401.4|8389.4|8391.9|8379.9|0
1638341400000|2021-12-01 06:50:00|8400.9|8388.9|8394.6|8382.6|8401.5|8389.5|8393.6|8381.6|0
1638341700000|2021-12-01 06:55:00|8394.7|8382.7|8402.5|8390.5|8410.2|8398.2|8394.6|8382.6|0
1638342000000|2021-12-01 07:00:00|8400.7|8388.7|8372.1|8367.1|8400.7|8392.6|8372.1|8367.1|129
1638342300000|2021-12-01 07:05:00|8371.6|8366.6|8376.6|8371.6|8390.1|8385.1|8366.6|8361.6|64
1638342600000|2021-12-01 07:10:00|8375.6|8370.6|8363.1|8358.1|8376.6|8371.6|8362.6|8357.6|74
1638342900000|2021-12-01 07:15:00|8362.1|8357.1|8361.6|8356.6|8370.6|8365.6|8358.1|8353.1|77
1638343200000|2021-12-01 07:20:00|8361.1|8356.1|8362.6|8357.6|8364.6|8359.6|8353.1|8348.1|81
1638343500000|2021-12-01 07:25:00|8362.1|8357.1|8357.6|8352.6|8362.1|8357.1|8354.6|8349.6|30
1638343800000|2021-12-01 07:30:00|8357.1|8352.1|8350.6|8345.6|8361.6|8356.6|8344.6|8339.6|57
1638344100000|2021-12-01 07:35:00|8352.1|8347.1|8352.6|8347.6|8365.6|8360.6|8347.1|8342.1|65
1638344400000|2021-12-01 07:40:00|8352.1|8347.1|8364.6|8359.6|8365.1|8360.1|8351.6|8346.6|60
1638344700000|2021-12-01 07:45:00|8364.1|8359.1|8366.1|8361.1|8369.6|8364.6|8358.1|8353.1|83
1638345000000|2021-12-01 07:50:00|8367.1|8362.1|8355.6|8350.6|8367.6|8362.6|8352.6|8347.6|82
1638345300000|2021-12-01 07:55:00|8355.1|8350.1|8361.6|8356.6|8362.6|8357.6|8347.6|8342.6|137
1638345600000|2021-12-01 08:00:00|8360.6|8355.6|8378.6|8373.6|8381.6|8376.6|8340.6|8335.6|947
1638345900000|2021-12-01 08:05:00|8380.1|8375.1|8365.6|8360.6|8381.6|8376.6|8362.1|8357.1|548
1638346200000|2021-12-01 08:10:00|8367.6|8362.6|8361.6|8356.6|8367.6|8362.6|8357.1|8352.1|422
1638346500000|2021-12-01 08:15:00|8362.1|8357.1|8378.6|8373.6|8379.6|8374.6|8360.1|8355.1|362
1638346800000|2021-12-01 08:20:00|8380.6|8375.6|8382.6|8377.6|8385.6|8380.6|8368.6|8363.6|348
1638347100000|2021-12-01 08:25:00|8381.6|8376.6|8376.6|8371.6|8384.1|8379.1|8369.6|8364.6|245
1638347400000|2021-12-01 08:30:00|8376.1|8371.1|8391.6|8386.6|8395.6|8390.6|8362.6|8357.6|288
1638347700000|2021-12-01 08:35:00|8391.1|8386.1|8396.6|8391.6|8400.6|8395.6|8387.6|8382.6|189
1638348000000|2021-12-01 08:40:00|8399.9|8394.9|8394.9|8389.9|8408.9|8403.9|8390.4|8385.4|255
1638348300000|2021-12-01 08:45:00|8394.4|8389.4|8403.9|8398.9|8408.9|8403.9|8392.4|8387.4|84
1638348600000|2021-12-01 08:50:00|8403.4|8398.4|8402.9|8397.9|8409.9|8404.9|8396.9|8391.9|128
1638348900000|2021-12-01 08:55:00|8403.4|8398.4|8412.4|8407.4|8415.9|8410.9|8400.9|8395.9|105
1638349200000|2021-12-01 09:00:00|8412.9|8407.9|8401.9|8396.9|8415.9|8410.9|8399.9|8394.9|168
1638349500000|2021-12-01 09:05:00|8401.4|8396.4|8410.9|8405.9|8416.9|8411.9|8401.4|8396.4|206
1638349800000|2021-12-01 09:10:00|8409.9|8404.9|8421.9|8416.9|8425.9|8420.9|8408.9|8403.9|144
1638350100000|2021-12-01 09:15:00|8422.9|8417.9|8416.9|8411.9|8424.9|8419.9|8410.9|8405.9|126
1638350400000|2021-12-01 09:20:00|8417.4|8412.4|8414.9|8409.9|8422.9|8417.9|8409.4|8404.4|74
1638350700000|2021-12-01 09:25:00|8414.4|8409.4|8418.9|8413.9|8420.4|8415.4|8412.4|8407.4|69
1638351000000|2021-12-01 09:30:00|8419.9|8414.9|8433.9|8428.9|8434.9|8429.9|8416.9|8411.9|102
1638351300000|2021-12-01 09:35:00|8434.4|8429.4|8453.9|8448.9|8453.9|8448.9|8432.9|8427.9|146
1638351600000|2021-12-01 09:40:00|8454.9|8449.9|8440.9|8435.9|8460.9|8455.9|8437.9|8432.9|216
1638351900000|2021-12-01 09:45:00|8441.4|8436.4|8433.9|8428.9|8441.4|8436.4|8429.9|8424.9|120
1638352200000|2021-12-01 09:50:00|8434.4|8429.4|8436.9|8431.9|8437.9|8432.9|8427.9|8422.9|63
1638352500000|2021-12-01 09:55:00|8437.4|8432.4|8432.9|8427.9|8437.4|8432.4|8426.9|8421.9|77
1638352800000|2021-12-01 10:00:00|8433.4|8428.4|8432.9|8427.9|8434.4|8429.4|8426.4|8421.4|64
1638353100000|2021-12-01 10:05:00|8433.4|8428.4|8428.9|8423.9|8436.9|8431.9|8426.9|8421.9|95
1638353400000|2021-12-01 10:10:00|8429.4|8424.4|8425.9|8420.9|8434.9|8429.9|8425.9|8420.9|76
1638353700000|2021-12-01 10:15:00|8425.4|8420.4|8442.9|8437.9|8443.4|8438.4|8424.9|8419.9|69
1638354000000|2021-12-01 10:20:00|8442.4|8437.4|8436.9|8431.9|8442.9|8437.9|8432.4|8427.4|49
1638354300000|2021-12-01 10:25:00|8436.4|8431.4|8445.4|8440.4|8448.9|8443.9|8435.9|8430.9|118
1638354600000|2021-12-01 10:30:00|8445.9|8440.9|8448.4|8443.4|8449.9|8444.9|8438.9|8433.9|89
1638354900000|2021-12-01 10:35:00|8449.4|8444.4|8444.9|8439.9|8452.9|8447.9|8440.4|8435.4|193
1638355200000|2021-12-01 10:40:00|8445.4|8440.4|8449.9|8444.9|8451.4|8446.4|8442.4|8437.4|43
1638355500000|2021-12-01 10:45:00|8449.4|8444.4|8449.9|8444.9|8453.9|8448.9|8444.9|8439.9|57
1638355800000|2021-12-01 10:50:00|8449.4|8444.4|8447.4|8442.4|8452.9|8447.9|8445.4|8440.4|40
1638356100000|2021-12-01 10:55:00|8445.9|8440.9|8442.4|8437.4|8448.4|8443.4|8439.9|8434.9|47
1638356400000|2021-12-01 11:00:00|8444.4|8439.4|8429.9|8424.9|8445.4|8440.4|8428.9|8423.9|96
1638356700000|2021-12-01 11:05:00|8429.4|8424.4|8427.4|8422.4|8434.9|8429.9|8427.4|8422.4|75
1638357000000|2021-12-01 11:10:00|8427.9|8422.9|8425.9|8420.9|8429.9|8424.9|8420.9|8415.9|69
1638357300000|2021-12-01 11:15:00|8425.4|8420.4|8424.4|8419.4|8428.9|8423.9|8418.4|8413.4|60
1638357600000|2021-12-01 11:20:00|8424.9|8419.9|8425.9|8420.9|8432.4|8427.4|8424.9|8419.9|46
1638357900000|2021-12-01 11:25:00|8426.4|8421.4|8425.9|8420.9|8435.9|8430.9|8425.9|8420.9|72
1638358200000|2021-12-01 11:30:00|8426.4|8421.4|8422.4|8417.4|8426.9|8421.9|8419.9|8414.9|65
1638358500000|2021-12-01 11:35:00|8423.4|8418.4|8420.9|8415.9|8427.4|8422.4|8419.9|8414.9|44
1638358800000|2021-12-01 11:40:00|8421.4|8416.4|8423.9|8418.9|8426.4|8421.4|8419.9|8414.9|44
1638359100000|2021-12-01 11:45:00|8423.4|8418.4|8430.9|8425.9|8431.4|8426.4|8422.9|8417.9|42
1638359400000|2021-12-01 11:50:00|8430.4|8425.4|8438.9|8433.9|8440.9|8435.9|8426.9|8421.9|157
1638359700000|2021-12-01 11:55:00|8438.4|8433.4|8441.9|8436.9|8443.4|8438.4|8437.9|8432.9|114
1638360000000|2021-12-01 12:00:00|8441.4|8436.4|8440.4|8435.4|8445.9|8440.9|8438.9|8433.9|126
1638360300000|2021-12-01 12:05:00|8439.9|8434.9|8441.9|8436.9|8446.4|8441.4|8439.9|8434.9|143
1638360600000|2021-12-01 12:10:00|8441.4|8436.4|8445.4|8440.4|8448.4|8443.4|8438.9|8433.9|72
1638360900000|2021-12-01 12:15:00|8444.4|8439.4|8448.9|8443.9|8453.9|8448.9|8443.4|8438.4|93
1638361200000|2021-12-01 12:20:00|8449.4|8444.4|8454.9|8449.9|8456.9|8451.9|8446.9|8441.9|271
1638361500000|2021-12-01 12:25:00|8454.4|8449.4|8453.9|8448.9|8457.4|8452.4|8449.9|8444.9|61
1638361800000|2021-12-01 12:30:00|8454.4|8449.4|8447.9|8442.9|8457.9|8452.9|8445.9|8440.9|74
1638362100000|2021-12-01 12:35:00|8448.4|8443.4|8450.9|8445.9|8450.9|8445.9|8441.9|8436.9|72
1638362400000|2021-12-01 12:40:00|8449.2|8444.2|8448.7|8443.7|8453.2|8448.2|8448.2|8443.2|52
1638362700000|2021-12-01 12:45:00|8449.2|8444.2|8450.2|8445.2|8452.2|8447.2|8445.2|8440.2|92
1638363000000|2021-12-01 12:50:00|8449.7|8444.7|8451.2|8446.2|8453.2|8448.2|8447.2|8442.2|30
1638363300000|2021-12-01 12:55:00|8451.7|8446.7|8450.7|8445.7|8454.2|8449.2|8449.7|8444.7|28
1638363600000|2021-12-01 13:00:00|8451.2|8446.2|8452.2|8447.2|8454.2|8449.2|8448.2|8443.2|142
1638363900000|2021-12-01 13:05:00|8451.7|8446.7|8454.2|8449.2|8455.7|8450.7|8449.2|8444.2|123
1638364200000|2021-12-01 13:10:00|8452.2|8447.2|8456.2|8451.2|8456.2|8451.2|8450.2|8445.2|65
1638364500000|2021-12-01 13:15:00|8455.7|8450.7|8458.2|8453.2|8460.7|8455.7|8453.2|8448.2|79
1638364800000|2021-12-01 13:20:00|8457.7|8452.7|8452.2|8447.2|8459.7|8454.7|8447.7|8442.7|95
1638365100000|2021-12-01 13:25:00|8452.7|8447.7|8445.7|8440.7|8455.2|8450.2|8444.7|8439.7|61
1638365400000|2021-12-01 13:30:00|8447.2|8442.2|8451.7|8446.7|8453.2|8448.2|8445.2|8440.2|106
1638365700000|2021-12-01 13:35:00|8453.7|8448.7|8456.2|8451.2|8457.7|8452.7|8448.2|8443.2|82
1638366000000|2021-12-01 13:40:00|8455.7|8450.7|8456.2|8451.2|8459.2|8454.2|8453.2|8448.2|64
1638366300000|2021-12-01 13:45:00|8455.7|8450.7|8458.2|8453.2|8460.2|8455.2|8455.2|8450.2|50
1638366600000|2021-12-01 13:50:00|8457.7|8452.7|8451.2|8446.2|8459.7|8454.7|8450.7|8445.7|103
1638366900000|2021-12-01 13:55:00|8451.7|8446.7|8460.2|8455.2|8460.2|8455.2|8451.2|8446.2|45
1638367200000|2021-12-01 14:00:00|8459.7|8454.7|8457.2|8452.2|8461.7|8456.7|8455.2|8450.2|95
1638367500000|2021-12-01 14:05:00|8456.7|8451.7|8451.7|8446.7|8457.7|8452.7|8451.2|8446.2|56
1638367800000|2021-12-01 14:10:00|8450.2|8445.2|8449.2|8444.2|8451.7|8446.7|8446.7|8441.7|124
1638368100000|2021-12-01 14:15:00|8448.7|8443.7|8443.7|8438.7|8450.7|8445.7|8443.7|8438.7|45
1638368400000|2021-12-01 14:20:00|8442.7|8437.7|8435.7|8430.7|8443.7|8438.7|8434.2|8429.2|77
1638368700000|2021-12-01 14:25:00|8436.2|8431.2|8433.7|8428.7|8438.2|8433.2|8432.7|8427.7|79
1638369000000|2021-12-01 14:30:00|8434.7|8429.7|8425.2|8420.2|8437.7|8432.7|8420.2|8415.2|194
1638369300000|2021-12-01 14:35:00|8424.7|8419.7|8414.7|8409.7|8427.7|8422.7|8414.7|8409.7|216
1638369600000|2021-12-01 14:40:00|8415.2|8410.2|8400.2|8395.2|8418.7|8413.7|8399.7|8394.7|190
1638369900000|2021-12-01 14:45:00|8399.7|8394.7|8400.7|8395.7|8408.7|8403.7|8396.2|8391.2|178
1638370200000|2021-12-01 14:50:00|8399.2|8394.2|8397.2|8392.2|8405.2|8400.2|8394.7|8389.7|172
1638370500000|2021-12-01 14:55:00|8396.7|8391.7|8404.7|8399.7|8409.2|8404.2|8393.7|8388.7|188
1638370800000|2021-12-01 15:00:00|8404.2|8399.2|8408.2|8403.2|8418.7|8413.7|8400.7|8395.7|238
1638371100000|2021-12-01 15:05:00|8408.7|8403.7|8416.7|8411.7|8419.2|8414.2|8405.7|8400.7|127
1638371400000|2021-12-01 15:10:00|8417.6|8412.6|8423.6|8418.6|8425.1|8420.1|8416.1|8411.1|170
1638371700000|2021-12-01 15:15:00|8424.1|8419.1|8427.1|8422.1|8429.6|8424.6|8422.6|8417.6|121
1638372000000|2021-12-01 15:20:00|8426.6|8421.6|8419.6|8414.6|8429.6|8424.6|8418.6|8413.6|134
1638372300000|2021-12-01 15:25:00|8419.1|8414.1|8409.1|8404.1|8423.6|8418.6|8408.1|8403.1|137
1638372600000|2021-12-01 15:30:00|8409.6|8404.6|8411.1|8406.1|8420.1|8415.1|8408.6|8403.6|124
1638372900000|2021-12-01 15:35:00|8411.6|8406.6|8406.1|8401.1|8413.6|8408.6|8405.6|8400.6|95
1638373200000|2021-12-01 15:40:00|8405.6|8400.6|8417.6|8412.6|8418.1|8413.1|8399.6|8394.6|191
1638373500000|2021-12-01 15:45:00|8417.1|8412.1|8429.6|8424.6|8429.6|8424.6|8416.1|8411.1|149
1638373800000|2021-12-01 15:50:00|8428.6|8423.6|8430.1|8425.1|8430.1|8425.1|8423.6|8418.6|102
1638374100000|2021-12-01 15:55:00|8429.6|8424.6|8432.6|8427.6|8434.6|8429.6|8426.6|8421.6|150
1638374400000|2021-12-01 16:00:00|8433.6|8428.6|8437.1|8432.1|8437.1|8432.1|8429.6|8424.6|173
1638374700000|2021-12-01 16:05:00|8436.6|8431.6|8443.1|8438.1|8448.6|8443.6|8435.6|8430.6|227
1638375000000|2021-12-01 16:10:00|8443.6|8438.6|8459.1|8454.1|8459.6|8454.6|8443.6|8438.6|184
1638375300000|2021-12-01 16:15:00|8459.6|8454.6|8473.1|8468.1|8474.6|8469.6|8457.6|8452.6|197
1638375600000|2021-12-01 16:20:00|8473.6|8468.6|8474.1|8469.1|8477.6|8472.6|8470.6|8465.6|350
1638375900000|2021-12-01 16:25:00|8473.6|8468.6|8464.1|8459.1|8477.1|8472.1|8460.6|8455.6|602
1638376200000|2021-12-01 16:30:00|8466.1|8457.1|8456.1|8449.1|8470.1|8463.1|8443.1|8436.1|1415
1638376500000|2021-12-01 16:35:00|8455.1|8448.1|8449.1|8443.1|8458.1|8452.1|8446.1|8440.1|366
1638376800000|2021-12-01 16:40:00|8450.1|8442.1|8444.1|8437.1|8450.1|8444.1|8442.1|8435.1|108
1638377100000|2021-12-01 16:45:00|8443.1|8436.1|8441.1|8435.1|8444.1|8438.1|8437.1|8429.1|42
1638377400000|2021-12-01 16:50:00|8440.1|8434.1|8428.1|8422.1|8440.1|8434.1|8428.1|8422.1|58
1638377700000|2021-12-01 16:55:00|8429.1|8421.1|8423.1|8417.1|8429.1|8422.1|8414.1|8408.1|151
1638378000000|2021-12-01 17:00:00|8424.1|8418.1|8437.1|8430.1|8437.1|8430.1|8418.1|8412.1|86
1638378300000|2021-12-01 17:05:00|8436.1|8429.1|8434.1|8428.1|8441.1|8434.1|8432.1|8426.1|108
1638378600000|2021-12-01 17:10:00|8433.1|8427.1|8446.1|8440.1|8446.1|8440.1|8433.1|8426.1|97
1638378900000|2021-12-01 17:15:00|8445.1|8439.1|8447.1|8440.1|8452.1|8444.1|8445.1|8439.1|42
1638379200000|2021-12-01 17:20:00|8448.1|8441.1|8440.1|8433.1|8449.1|8442.1|8439.1|8433.1|138
1638379500000|2021-12-01 17:25:00|8442.1|8434.1|8430.1|8422.1|8444.1|8437.1|8427.1|8421.1|35
1638379800000|2021-12-01 17:30:00|8431.1|8423.1|8433.1|8426.1|8437.1|8429.1|8429.1|8422.1|10
1638380100000|2021-12-01 17:35:00|8432.1|8427.1|8432.1|8425.1|8433.1|8427.1|8426.1|8420.1|21
1638380400000|2021-12-01 17:40:00|8434.1|8426.1|8424.1|8417.1|8434.1|8427.1|8424.1|8417.1|14
1638380700000|2021-12-01 17:45:00|8423.1|8418.1|8420.1|8413.1|8426.1|8419.1|8419.1|8413.1|12
1638381000000|2021-12-01 17:50:00|8419.1|8412.1|8407.1|8400.1|8420.1|8412.1|8406.1|8400.1|39
1638381300000|2021-12-01 17:55:00|8406.1|8399.1|8390.1|8383.1|8407.1|8400.1|8389.1|8383.1|134
1638381600000|2021-12-01 18:00:00|8389.1|8382.1|8389.1|8382.1|8402.1|8396.1|8388.1|8381.1|56
1638381900000|2021-12-01 18:05:00|8391.1|8383.1|8374.1|8367.1|8392.1|8386.1|8369.1|8363.1|51
1638382200000|2021-12-01 18:10:00|8373.1|8366.1|8381.1|8373.1|8381.1|8374.1|8370.1|8363.1|58
1638382500000|2021-12-01 18:15:00|8380.1|8372.1|8371.1|8364.1|8385.1|8377.1|8368.1|8361.1|33
1638382800000|2021-12-01 18:20:00|8372.1|8365.1|8381.1|8374.1|8383.1|8377.1|8371.1|8364.1|14
1638383100000|2021-12-01 18:25:00|8383.1|8373.1|8385.1|8378.1|8388.1|8380.1|8382.1|8372.1|10
1638383400000|2021-12-01 18:30:00|8386.1|8379.1|8381.1|8373.1|8388.1|8380.1|8378.1|8370.1|30
1638383700000|2021-12-01 18:35:00|8382.1|8374.1|8384.1|8377.1|8389.1|8381.1|8379.1|8373.1|17
1638384000000|2021-12-01 18:40:00|8383.1|8378.1|8370.1|8362.1|8386.1|8379.1|8364.1|8356.1|57
1638384300000|2021-12-01 18:45:00|8369.1|8363.1|8351.1|8343.1|8370.1|8363.1|8349.1|8340.1|30
1638384600000|2021-12-01 18:50:00|8353.1|8344.1|8366.1|8359.1|8370.1|8363.1|8353.1|8343.1|61
1638384900000|2021-12-01 18:55:00|8365.1|8358.1|8376.6|8364.6|8377.1|8370.1|8364.1|8357.1|35
1638385200000|2021-12-01 19:00:00|8376.3|8364.3|8368.7|8356.7|8379.9|8367.9|8367.4|8355.4|0
1638385500000|2021-12-01 19:05:00|8369.1|8357.1|8362.9|8350.9|8373.9|8361.9|8361.8|8349.8|0
1638385800000|2021-12-01 19:10:00|8362.8|8350.8|8360.4|8348.4|8365.2|8353.2|8349.7|8337.7|0
1638386100000|2021-12-01 19:15:00|8360.5|8348.5|8350.7|8338.7|8365.7|8353.7|8347.6|8335.6|0
1638386400000|2021-12-01 19:20:00|8350.8|8338.8|8364.2|8352.2|8365.7|8353.7|8349.7|8337.7|0
1638386700000|2021-12-01 19:25:00|8364.7|8352.7|8374.3|8362.3|8376.6|8364.6|8363.4|8351.4|0
1638387000000|2021-12-01 19:30:00|8374.2|8362.2|8374.4|8362.4|8383.2|8371.2|8372.2|8360.2|0
1638387300000|2021-12-01 19:35:00|8374.2|8362.2|8373.5|8361.5|8376.2|8364.2|8364.5|8352.5|0
1638387600000|2021-12-01 19:40:00|8374.4|8362.4|8365.4|8353.4|8374.5|8362.5|8361.2|8349.2|0
1638387900000|2021-12-01 19:45:00|8365|8353|8370|8358|8373.4|8361.4|8361.1|8349.1|0
1638388200000|2021-12-01 19:50:00|8369.8|8357.8|8357.8|8345.8|8376.4|8364.4|8356.8|8344.8|0
1638388500000|2021-12-01 19:55:00|8358.3|8346.3|8358.6|8346.6|8363.8|8351.8|8355.7|8343.7|0
1638388800000|2021-12-01 20:00:00|8358.8|8346.8|8345.8|8333.8|8362.5|8350.5|8345.1|8333.1|0
1638389100000|2021-12-01 20:05:00|8345.6|8333.6|8336.3|8324.3|8352.1|8340.1|8334.9|8322.9|0
1638389400000|2021-12-01 20:10:00|8336.4|8324.4|8343.5|8331.5|8344.7|8332.7|8334.9|8322.9|0
1638389700000|2021-12-01 20:15:00|8343.4|8331.4|8324|8312|8343.4|8331.4|8321.9|8309.9|0
1638390000000|2021-12-01 20:20:00|8324.1|8312.1|8310.4|8298.4|8325.2|8313.2|8308.1|8296.1|0
1638390300000|2021-12-01 20:25:00|8310.3|8298.3|8314|8302|8323.9|8311.9|8303.4|8291.4|0
1638390600000|2021-12-01 20:30:00|8313.9|8301.9|8314.4|8302.4|8317.5|8305.5|8304.2|8292.2|0
1638390900000|2021-12-01 20:35:00|8313.9|8301.9|8320|8308|8322.9|8310.9|8304.3|8292.3|0
1638391200000|2021-12-01 20:40:00|8319.6|8307.6|8332.9|8320.9|8333|8321|8317.3|8305.3|0
1638391500000|2021-12-01 20:45:00|8332.7|8320.7|8307.9|8295.9|8334.2|8322.2|8307|8295|0
1638391800000|2021-12-01 20:50:00|8308.3|8296.3|8296.6|8284.6|8309.5|8297.5|8296.6|8284.6|0
1638392100000|2021-12-01 20:55:00|8296.3|8284.3|8267.3|8255.3|8296.4|8284.4|8266.1|8254.1|0
1638392400000|2021-12-01 21:00:00|8267.4|8255.4|8272.3|8260.3|8281.7|8269.7|8244.2|8232.2|0
1638392700000|2021-12-01 21:05:00|8272.9|8260.9|8279.1|8267.1|8279.7|8267.7|8270.8|8258.8|0
1638182400000|2021-11-29 10:40:00|8488|8483|8485.5|8480.5|8489|8484|8478.5|8473.5|105
1638182700000|2021-11-29 10:45:00|8485|8480|8487|8482|8494|8489|8482.5|8477.5|78
1638183000000|2021-11-29 10:50:00|8487.5|8482.5|8505.5|8500.5|8508|8503|8487|8482|151
1638183300000|2021-11-29 10:55:00|8506|8501|8495.5|8490.5|8506.5|8501.5|8494.5|8489.5|107
1638183600000|2021-11-29 11:00:00|8495|8490|8509.5|8504.5|8510.5|8505.5|8493.5|8488.5|127
1638183900000|2021-11-29 11:05:00|8509|8504|8510|8505|8511.5|8506.5|8505.5|8500.5|127
1638184200000|2021-11-29 11:10:00|8509.5|8504.5|8513.5|8508.5|8517|8512|8506.5|8501.5|121
1638184500000|2021-11-29 11:15:00|8514|8509|8517.5|8512.5|8521.5|8516.5|8509.5|8504.5|80
1638184800000|2021-11-29 11:20:00|8517|8512|8514.5|8509.5|8520.5|8515.5|8511.5|8506.5|66
1638185100000|2021-11-29 11:25:00|8515.5|8510.5|8504.5|8499.5|8517.5|8512.5|8504.5|8499.5|73
1638185400000|2021-11-29 11:30:00|8505|8500|8508.5|8503.5|8511|8506|8504|8499|55
1638185700000|2021-11-29 11:35:00|8509|8504|8512|8507|8517|8512|8508.5|8503.5|49
1638186000000|2021-11-29 11:40:00|8513|8508|8511|8506|8518|8513|8508.5|8503.5|52
1638186300000|2021-11-29 11:45:00|8511.5|8506.5|8506.5|8501.5|8513|8508|8504|8499|31
1638186600000|2021-11-29 11:50:00|8507|8502|8502.5|8497.5|8511.5|8506.5|8499|8494|187
1638186900000|2021-11-29 11:55:00|8503|8498|8498.5|8493.5|8508.5|8503.5|8498.5|8493.5|48
1638187200000|2021-11-29 12:00:00|8499|8494|8498.5|8493.5|8502|8497|8497.5|8492.5|205
1638187500000|2021-11-29 12:05:00|8498|8493|8497|8492|8503.5|8498.5|8494.5|8489.5|119
1638187800000|2021-11-29 12:10:00|8496.5|8491.5|8498.5|8493.5|8504|8499|8495.5|8490.5|43
1638188100000|2021-11-29 12:15:00|8499|8494|8503.5|8498.5|8505|8500|8492.5|8487.5|102
1638188400000|2021-11-29 12:20:00|8504|8499|8501.5|8496.5|8509.5|8504.5|8499.5|8494.5|83
1638188700000|2021-11-29 12:25:00|8501|8496|8501|8496|8508|8503|8497.5|8492.5|35
1638189000000|2021-11-29 12:30:00|8501.5|8496.5|8515.5|8510.5|8518|8513|8500.5|8495.5|159
1638189300000|2021-11-29 12:35:00|8516|8511|8527.5|8522.5|8527.5|8522.5|8513|8508|171
1638189600000|2021-11-29 12:40:00|8524.6|8519.6|8527.1|8522.1|8530.1|8525.1|8522.1|8517.1|133
1638189900000|2021-11-29 12:45:00|8527.6|8522.6|8529.6|8524.6|8533.1|8528.1|8526.6|8521.6|84
1638190200000|2021-11-29 12:50:00|8529.1|8524.1|8530.1|8525.1|8534.1|8529.1|8527.1|8522.1|48
1638190500000|2021-11-29 12:55:00|8530.6|8525.6|8525.1|8520.1|8533.1|8528.1|8524.6|8519.6|112
1638190800000|2021-11-29 13:00:00|8524.1|8519.1|8520.6|8515.6|8527.1|8522.1|8519.1|8514.1|239
1638191100000|2021-11-29 13:05:00|8520.1|8515.1|8538.1|8533.1|8539.1|8534.1|8520.1|8515.1|287
1638191400000|2021-11-29 13:10:00|8539.1|8534.1|8541.1|8536.1|8541.1|8536.1|8533.6|8528.6|152
1638191700000|2021-11-29 13:15:00|8542.1|8537.1|8545.1|8540.1|8545.6|8540.6|8537.6|8532.6|110
1638192000000|2021-11-29 13:20:00|8545.6|8540.6|8545.1|8540.1|8546.1|8541.1|8540.6|8535.6|131
1638192300000|2021-11-29 13:25:00|8546.1|8541.1|8536.6|8531.6|8547.6|8542.6|8536.6|8531.6|94
1638192600000|2021-11-29 13:30:00|8537.1|8532.1|8538.6|8533.6|8542.1|8537.1|8534.6|8529.6|86
1638192900000|2021-11-29 13:35:00|8538.1|8533.1|8527.6|8522.6|8539.1|8534.1|8525.6|8520.6|110
1638193200000|2021-11-29 13:40:00|8528.1|8523.1|8538.1|8533.1|8538.6|8533.6|8527.1|8522.1|65
1638193500000|2021-11-29 13:45:00|8537.6|8532.6|8546.6|8541.6|8550.6|8545.6|8536.6|8531.6|142
1638193800000|2021-11-29 13:50:00|8547.1|8542.1|8545.6|8540.6|8550.1|8545.1|8543.1|8538.1|308
1638194100000|2021-11-29 13:55:00|8546.1|8541.1|8545.6|8540.6|8549.1|8544.1|8541.6|8536.6|82
1638194400000|2021-11-29 14:00:00|8545.1|8540.1|8548.6|8543.6|8551.1|8546.1|8545.1|8540.1|95
1638194700000|2021-11-29 14:05:00|8549.1|8544.1|8556.1|8551.1|8557.6|8552.6|8549.1|8544.1|143
1638195000000|2021-11-29 14:10:00|8557.1|8552.1|8561.1|8556.1|8565.1|8560.1|8553.1|8548.1|402
1638195300000|2021-11-29 14:15:00|8563.1|8558.1|8549.1|8544.1|8564.6|8559.6|8549.1|8544.1|194
1638195600000|2021-11-29 14:20:00|8548.6|8543.6|8550.1|8545.1|8555.1|8550.1|8548.1|8543.1|85
1638195900000|2021-11-29 14:25:00|8549.6|8544.6|8545.1|8540.1|8555.1|8550.1|8545.1|8540.1|101
1638196200000|2021-11-29 14:30:00|8545.6|8540.6|8542.6|8537.6|8558.1|8553.1|8540.1|8535.1|201
1638196500000|2021-11-29 14:35:00|8542.1|8537.1|8540.1|8535.1|8550.1|8545.1|8538.1|8533.1|211
1638196800000|2021-11-29 14:40:00|8539.6|8534.6|8529.6|8524.6|8539.6|8534.6|8528.1|8523.1|103
1638197100000|2021-11-29 14:45:00|8529.1|8524.1|8510.1|8505.1|8531.6|8526.6|8510.1|8505.1|360
1638197400000|2021-11-29 14:50:00|8508.6|8503.6|8516.1|8511.1|8519.6|8514.6|8501.6|8496.6|241
1638197700000|2021-11-29 14:55:00|8516.6|8511.6|8523.6|8518.6|8531.6|8526.6|8510.6|8505.6|284
1638198000000|2021-11-29 15:00:00|8523.1|8518.1|8510.6|8505.6|8532.6|8527.6|8510.1|8505.1|272
1638198300000|2021-11-29 15:05:00|8510.1|8505.1|8511.6|8506.6|8519.6|8514.6|8505.6|8500.6|162
1638198600000|2021-11-29 15:10:00|8511.8|8506.8|8507.3|8502.3|8516.3|8511.3|8503.8|8498.8|170
1638198900000|2021-11-29 15:15:00|8507.8|8502.8|8512.3|8507.3|8512.3|8507.3|8503.3|8498.3|103
1638199200000|2021-11-29 15:20:00|8512.8|8507.8|8518.8|8513.8|8520.3|8515.3|8510.8|8505.8|127
1638199500000|2021-11-29 15:25:00|8518.3|8513.3|8505.8|8500.8|8521.3|8516.3|8501.8|8496.8|125
1638199800000|2021-11-29 15:30:00|8506.3|8501.3|8499.3|8494.3|8508.8|8503.8|8495.3|8490.3|264
1638200100000|2021-11-29 15:35:00|8498.3|8493.3|8482.8|8477.8|8504.8|8499.8|8481.8|8476.8|177
1638200400000|2021-11-29 15:40:00|8482.3|8477.3|8471.8|8466.8|8483.8|8478.8|8467.8|8462.8|266
1638200700000|2021-11-29 15:45:00|8471.3|8466.3|8449.3|8444.3|8473.8|8468.8|8449.3|8444.3|276
1638201000000|2021-11-29 15:50:00|8448.3|8443.3|8450.3|8445.3|8458.8|8453.8|8445.3|8440.3|310
1638201300000|2021-11-29 15:55:00|8451.3|8446.3|8461.8|8456.8|8464.3|8459.3|8451.3|8446.3|231
1638201600000|2021-11-29 16:00:00|8461.3|8456.3|8473.3|8468.3|8478.3|8473.3|8459.3|8454.3|241
1638201900000|2021-11-29 16:05:00|8473.8|8468.8|8469.3|8464.3|8476.3|8471.3|8469.3|8464.3|226
1638202200000|2021-11-29 16:10:00|8469.8|8464.8|8472.8|8467.8|8475.3|8470.3|8467.3|8462.3|115
1638202500000|2021-11-29 16:15:00|8473.3|8468.3|8474.3|8469.3|8482.3|8477.3|8473.3|8468.3|184
1638202800000|2021-11-29 16:20:00|8473.3|8468.3|8477.3|8472.3|8484.8|8479.8|8473.3|8468.3|280
1638203100000|2021-11-29 16:25:00|8477.8|8472.8|8464.8|8459.8|8482.3|8477.3|8458.3|8453.3|1054
1638203400000|2021-11-29 16:30:00|8465.8|8458.8|8458.8|8451.8|8466.8|8460.8|8441.8|8435.8|837
1638203700000|2021-11-29 16:35:00|8460.8|8453.8|8462.8|8455.8|8467.8|8461.8|8455.8|8449.8|307
1638204000000|2021-11-29 16:40:00|8463.8|8456.8|8466.8|8460.8|8471.8|8464.8|8461.8|8455.8|81
1638204300000|2021-11-29 16:45:00|8467.8|8461.8|8467.8|8461.8|8473.8|8466.8|8466.8|8460.8|100
1638204600000|2021-11-29 16:50:00|8466.8|8460.8|8468.8|8461.8|8469.8|8463.8|8465.8|8459.8|64
1638204900000|2021-11-29 16:55:00|8469.8|8462.8|8472.8|8465.8|8472.8|8466.8|8468.8|8462.8|27
1638205200000|2021-11-29 17:00:00|8471.8|8464.8|8474.8|8467.8|8477.8|8470.8|8471.8|8464.8|37
1638205500000|2021-11-29 17:05:00|8475.8|8468.8|8482.8|8476.8|8483.8|8476.8|8475.8|8468.8|32
1638205800000|2021-11-29 17:10:00|8483.8|8477.8|8485.8|8478.8|8488.8|8482.8|8482.8|8476.8|23
1638206100000|2021-11-29 17:15:00|8484.8|8479.8|8491.8|8485.8|8491.8|8485.8|8484.8|8478.8|16
1638206400000|2021-11-29 17:20:00|8490.8|8483.8|8499.8|8493.8|8502.8|8495.8|8490.8|8483.8|39
1638206700000|2021-11-29 17:25:00|8501.8|8494.8|8501.8|8494.8|8503.8|8496.8|8496.8|8490.8|22
1638207000000|2021-11-29 17:30:00|8502.8|8495.8|8507.8|8501.8|8508.8|8501.8|8501.8|8495.8|16
1638207300000|2021-11-29 17:35:00|8508.8|8502.8|8511.8|8505.8|8513.8|8507.8|8508.8|8501.8|26
1638207600000|2021-11-29 17:40:00|8512.8|8504.8|8509.8|8503.8|8512.8|8505.8|8509.8|8502.8|15
1638207900000|2021-11-29 17:45:00|8508.8|8501.8|8505.8|8499.8|8509.8|8503.8|8504.8|8498.8|79
1638208200000|2021-11-29 17:50:00|8504.8|8498.8|8504.8|8498.8|8506.8|8499.8|8503.8|8497.8|44
1638208500000|2021-11-29 17:55:00|8503.8|8497.8|8505.8|8497.8|8506.8|8499.8|8503.8|8497.8|9
1638208800000|2021-11-29 18:00:00|8504.8|8495.8|8503.8|8497.8|8505.8|8499.8|8501.8|8495.8|6
1638209100000|2021-11-29 18:05:00|8502.8|8496.8|8508.8|8501.8|8508.8|8502.8|8501.8|8495.8|24
1638209400000|2021-11-29 18:10:00|8506.8|8499.8|8501.8|8494.8|8506.8|8499.8|8499.8|8492.8|9
1638209700000|2021-11-29 18:15:00|8500.8|8492.8|8498.8|8489.8|8501.8|8492.8|8496.8|8489.8|6
1638210000000|2021-11-29 18:20:00|8497.8|8490.8|8497.8|8490.8|8497.8|8491.8|8493.8|8487.8|8
1638210300000|2021-11-29 18:25:00|8496.8|8491.8|8497.8|8490.8|8498.8|8492.8|8496.8|8490.8|7
1638210600000|2021-11-29 18:30:00|8498.8|8491.8|8500.8|8494.8|8502.8|8495.8|8498.8|8491.8|23
1638210900000|2021-11-29 18:35:00|8499.8|8493.8|8495.8|8488.8|8500.8|8493.8|8495.8|8488.8|7
1638211200000|2021-11-29 18:40:00|8496.8|8489.8|8496.8|8489.8|8497.8|8490.8|8496.8|8488.8|4
1638211500000|2021-11-29 18:45:00|8495.8|8488.8|8496.8|8489.8|8497.8|8490.8|8494.8|8488.8|12
1638211800000|2021-11-29 18:50:00|8495.8|8490.8|8496.8|8489.8|8497.8|8490.8|8495.8|8489.8|17
1638212100000|2021-11-29 18:55:00|8497.8|8490.8|8502.5|8490.5|8507.8|8496.8|8496.8|8489.8|27
1638212400000|2021-11-29 19:00:00|8502.6|8490.6|8501.4|8489.4|8502.6|8490.6|8497.1|8485.1|0
1638212700000|2021-11-29 19:05:00|8500.5|8488.5|8499.4|8487.4|8501.7|8489.7|8498.3|8486.3|0
1638213000000|2021-11-29 19:10:00|8499.3|8487.3|8500.5|8488.5|8501.5|8489.5|8499.3|8487.3|0
1638213300000|2021-11-29 19:15:00|8500.9|8488.9|8497.3|8485.3|8501.4|8489.4|8496.2|8484.2|0
1638213600000|2021-11-29 19:20:00|8497.2|8485.2|8495.8|8483.8|8499.5|8487.5|8494.7|8482.7|0
1638213900000|2021-11-29 19:25:00|8495.9|8483.9|8494|8482|8497.1|8485.1|8492|8480|0
1638214200000|2021-11-29 19:30:00|8494.2|8482.2|8492.5|8480.5|8495.2|8483.2|8486.7|8474.7|0
1638214500000|2021-11-29 19:35:00|8493.3|8481.3|8485.8|8473.8|8493.4|8481.4|8485.3|8473.3|0
1638214800000|2021-11-29 19:40:00|8486.7|8474.7|8490.8|8478.8|8491.9|8479.9|8486.7|8474.7|0
1638215100000|2021-11-29 19:45:00|8490.9|8478.9|8489.9|8477.9|8492.9|8480.9|8488.7|8476.7|0
1638215400000|2021-11-29 19:50:00|8490.4|8478.4|8487.7|8475.7|8494.2|8482.2|8487.1|8475.1|0
1638215700000|2021-11-29 19:55:00|8487.6|8475.6|8490.6|8478.6|8491.5|8479.5|8487.1|8475.1|0
1638216000000|2021-11-29 20:00:00|8490.5|8478.5|8486.1|8474.1|8492.9|8480.9|8486.1|8474.1|0
1638216300000|2021-11-29 20:05:00|8486.2|8474.2|8488.4|8476.4|8488.4|8476.4|8480.3|8468.3|0
1638216600000|2021-11-29 20:10:00|8487.9|8475.9|8492.6|8480.6|8492.7|8480.7|8486.7|8474.7|0
1638216900000|2021-11-29 20:15:00|8492.2|8480.2|8493.4|8481.4|8496.9|8484.9|8491.2|8479.2|0
1638217200000|2021-11-29 20:20:00|8492.9|8480.9|8489.9|8477.9|8494.2|8482.2|8489.2|8477.2|0
1638217500000|2021-11-29 20:25:00|8490|8478|8488|8476|8491.3|8479.3|8487.8|8475.8|0
1638217800000|2021-11-29 20:30:00|8487.9|8475.9|8491.7|8479.7|8492.2|8480.2|8485.7|8473.7|0
1638218100000|2021-11-29 20:35:00|8491.6|8479.6|8490.2|8478.2|8492.7|8480.7|8488.1|8476.1|0
1638218400000|2021-11-29 20:40:00|8489.7|8477.7|8487.7|8475.7|8491|8479|8484.4|8472.4|0
1638218700000|2021-11-29 20:45:00|8486.9|8474.9|8484.9|8472.9|8486.9|8474.9|8481.3|8469.3|0
1638219000000|2021-11-29 20:50:00|8484.4|8472.4|8484.7|8472.7|8486.1|8474.1|8477.7|8465.7|0
1638219300000|2021-11-29 20:55:00|8483.9|8471.9|8478.1|8466.1|8486.8|8474.8|8476|8464|0
1638219600000|2021-11-29 21:00:00|8478|8466|8480|8468|8484.7|8472.7|8475.9|8463.9|0
1638219900000|2021-11-29 21:05:00|8480.1|8468.1|8486.1|8474.1|8487.8|8475.8|8480.1|8468.1|0
1638220200000|2021-11-29 21:10:00|8486.2|8474.2|8484.1|8472.1|8490.4|8478.4|8483.7|8471.7|0
1638220500000|2021-11-29 21:15:00|8484.2|8472.2|8487.2|8475.2|8488.4|8476.4|8481.9|8469.9|0
1638220800000|2021-11-29 21:20:00|8487.3|8475.3|8487.8|8475.8|8489.9|8477.9|8486.8|8474.8|0
1638221100000|2021-11-29 21:25:00|8487.2|8475.2|8486.2|8474.2|8488.8|8476.8|8485.8|8473.8|0
1638221400000|2021-11-29 21:30:00|8486.8|8474.8|8488.4|8476.4|8490.9|8478.9|8486.8|8474.8|0
1638221700000|2021-11-29 21:35:00|8488.5|8476.5|8490.9|8478.9|8492.5|8480.5|8488.5|8476.5|0
1638222000000|2021-11-29 21:40:00|8491.5|8479.5|8491.9|8479.9|8491.9|8479.9|8490.9|8478.9|0
1638222300000|2021-11-29 21:45:00|8492.3|8480.3|8491.5|8479.5|8492.9|8480.9|8490.9|8478.9|0
1638222600000|2021-11-29 21:50:00|8491.9|8479.9|8492.9|8480.9|8493.6|8481.6|8491.5|8479.5|0
1638222900000|2021-11-29 21:55:00|8492.5|8480.5|8490.1|8478.1|8492.9|8480.9|8488.9|8476.9|0
1638223200000|2021-11-29 22:00:00|8489.7|8477.7|8489.9|8477.9|8489.9|8477.9|8489.7|8477.7|0
1638223500000|2021-11-29 22:05:00|8489.7|8477.7|8489.4|8477.4|8490.5|8478.5|8488.1|8476.1|0
1638223800000|2021-11-29 22:10:00|8488.6|8476.6|8490.5|8478.5|8490.5|8478.5|8488.1|8476.1|0
1638224100000|2021-11-29 22:15:00|8489.9|8477.9|8488.4|8476.4|8490.1|8478.1|8488.4|8476.4|0
1638224400000|2021-11-29 22:20:00|8488.6|8476.6|8488.6|8476.6|8488.8|8476.8|8488.4|8476.4|0
1638224700000|2021-11-29 22:25:00|8489.9|8477.9|8490.1|8478.1|8490.5|8478.5|8489.9|8477.9|0
1638225000000|2021-11-29 22:30:00|8490.3|8478.3|8489.9|8477.9|8490.3|8478.3|8489.4|8477.4|0
1638225300000|2021-11-29 22:35:00|8492|8480|8492.5|8480.5|8492.5|8480.5|8490.1|8478.1|0
1638225600000|2021-11-29 22:40:00|8493.3|8481.3|8493.3|8481.3|8493.3|8481.3|8493.3|8481.3|0
1638225900000|2021-11-29 22:45:00|8493.1|8481.1|8492.7|8480.7|8493.1|8481.1|8491.6|8479.6|0
1638226200000|2021-11-29 22:50:00|8492.9|8480.9|8492.7|8480.7|8492.9|8480.9|8492.7|8480.7|0
1638226500000|2021-11-29 22:55:00|8492.3|8480.3|8493.1|8481.1|8493.5|8481.5|8492.3|8480.3|0
1638226800000|2021-11-29 23:00:00|8493.4|8481.4|8499.8|8487.8|8501.4|8489.4|8492.1|8480.1|0
1638227100000|2021-11-29 23:05:00|8500.4|8488.4|8499.8|8487.8|8500.4|8488.4|8497.1|8485.1|0
1638227400000|2021-11-29 23:10:00|8499.9|8487.9|8505.1|8493.1|8505.5|8493.5|8499.2|8487.2|0
1638227700000|2021-11-29 23:15:00|8505.3|8493.3|8505.2|8493.2|8506.3|8494.3|8503.9|8491.9|0
1638228000000|2021-11-29 23:20:00|8505.3|8493.3|8507.7|8495.7|8509.8|8497.8|8505.3|8493.3|0
1638228300000|2021-11-29 23:25:00|8508.3|8496.3|8505.6|8493.6|8508.3|8496.3|8505.2|8493.2|0
1638228600000|2021-11-29 23:30:00|8505.7|8493.7|8508.3|8496.3|8508.7|8496.7|8505.2|8493.2|0
1638228900000|2021-11-29 23:35:00|8508.4|8496.4|8508.7|8496.7|8509.8|8497.8|8506.7|8494.7|0
1638229200000|2021-11-29 23:40:00|8508.8|8496.8|8508.7|8496.7|8510.1|8498.1|8507.7|8495.7|0
1638229500000|2021-11-29 23:45:00|8508.3|8496.3|8507.7|8495.7|8508.7|8496.7|8507.3|8495.3|0
1638229800000|2021-11-29 23:50:00|8508.3|8496.3|8506.7|8494.7|8509.8|8497.8|8506.3|8494.3|0
1638230100000|2021-11-29 23:55:00|8507.3|8495.3|8505.6|8493.6|8507.3|8495.3|8502|8490|0
1638230400000|2021-11-30 00:00:00|8505.7|8493.7|8507.7|8495.7|8508.7|8496.7|8504.6|8492.6|0
1638230700000|2021-11-30 00:05:00|8508.3|8496.3|8505.7|8493.7|8508.7|8496.7|8505.3|8493.3|0
1638231000000|2021-11-30 00:10:00|8505.8|8493.8|8501.2|8489.2|8507.8|8495.8|8500.8|8488.8|0
1638231300000|2021-11-30 00:15:00|8500.8|8488.8|8512.1|8500.1|8516.1|8504.1|8500.8|8488.8|0
1638231600000|2021-11-30 00:20:00|8512|8500|8521|8509|8522|8510|8511.1|8499.1|0
1638231900000|2021-11-30 00:25:00|8520.6|8508.6|8522|8510|8523|8511|8518.1|8506.1|0
1638232200000|2021-11-30 00:30:00|8522.2|8510.2|8526|8514|8528|8516|8519|8507|0
1638232500000|2021-11-30 00:35:00|8526.2|8514.2|8533.8|8521.8|8533.9|8521.9|8526.2|8514.2|0
1638232800000|2021-11-30 00:40:00|8534.2|8522.2|8531.8|8519.8|8535.8|8523.8|8530.8|8518.8|0
1638233100000|2021-11-30 00:45:00|8531.7|8519.7|8536.3|8524.3|8538.8|8526.8|8531.7|8519.7|0
1638233400000|2021-11-30 00:50:00|8536.4|8524.4|8539.7|8527.7|8541.7|8529.7|8536.4|8524.4|0
1638233700000|2021-11-30 00:55:00|8539.4|8527.4|8538.7|8526.7|8539.7|8527.7|8536.8|8524.8|0
1638234000000|2021-11-30 01:00:00|8538.8|8526.8|8535.7|8523.7|8539.8|8527.8|8533.7|8521.7|0
1638234300000|2021-11-30 01:05:00|8536.1|8524.1|8534.7|8522.7|8537.7|8525.7|8534.2|8522.2|0
1638234600000|2021-11-30 01:10:00|8535.1|8523.1|8537.7|8525.7|8537.7|8525.7|8534.7|8522.7|0
1638234900000|2021-11-30 01:15:00|8537.3|8525.3|8526.9|8514.9|8537.7|8525.7|8526.9|8514.9|0
1638235200000|2021-11-30 01:20:00|8526.8|8514.8|8527.8|8515.8|8527.8|8515.8|8520.9|8508.9|0
1638235500000|2021-11-30 01:25:00|8528.1|8516.1|8534.8|8522.8|8536.1|8524.1|8528.1|8516.1|0
1638235800000|2021-11-30 01:30:00|8534.7|8522.7|8528.9|8516.9|8535.7|8523.7|8526.9|8514.9|0
1638236100000|2021-11-30 01:35:00|8528.5|8516.5|8521.9|8509.9|8528.5|8516.5|8520.9|8508.9|0
1638236400000|2021-11-30 01:40:00|8522.1|8510.1|8524.9|8512.9|8525.9|8513.9|8521.9|8509.9|0
1638236700000|2021-11-30 01:45:00|8525|8513|8526|8514|8527|8515|8523.9|8511.9|0
1638237000000|2021-11-30 01:50:00|8525.6|8513.6|8525.5|8513.5|8527.5|8515.5|8524.5|8512.5|0
1638237300000|2021-11-30 01:55:00|8525.1|8513.1|8518.8|8506.8|8525.1|8513.1|8518.5|8506.5|0
1638237600000|2021-11-30 02:00:00|8518.4|8506.4|8519.3|8507.3|8520.8|8508.8|8517.3|8505.3|0
1638237900000|2021-11-30 02:05:00|8519.7|8507.7|8516.1|8504.1|8522.2|8510.2|8516.1|8504.1|0
1638238200000|2021-11-30 02:10:00|8516.2|8504.2|8510.3|8498.3|8518.1|8506.1|8510.3|8498.3|0
1638238500000|2021-11-30 02:15:00|8511.3|8499.3|8510.7|8498.7|8512.3|8500.3|8510.3|8498.3|0
1638238800000|2021-11-30 02:20:00|8510.9|8498.9|8504.3|8492.3|8512.3|8500.3|8504.3|8492.3|0
1638239100000|2021-11-30 02:25:00|8505.3|8493.3|8503.6|8491.6|8506|8494|8495.2|8483.2|0
1638239400000|2021-11-30 02:30:00|8503.4|8491.4|8495.3|8483.3|8503.6|8491.6|8493.2|8481.2|0
1638239700000|2021-11-30 02:35:00|8495.2|8483.2|8494.2|8482.2|8496.3|8484.3|8491.2|8479.2|0
1638240000000|2021-11-30 02:40:00|8494.1|8482.1|8494.8|8482.8|8497.3|8485.3|8491.7|8479.7|0
1638240300000|2021-11-30 02:45:00|8494.7|8482.7|8496.4|8484.4|8496.4|8484.4|8493.8|8481.8|0
1638240600000|2021-11-30 02:50:00|8495.4|8483.4|8499.7|8487.7|8501.2|8489.2|8495.4|8483.4|0
1638240900000|2021-11-30 02:55:00|8499.9|8487.9|8500.8|8488.8|8501.9|8489.9|8499.7|8487.7|0
1638241200000|2021-11-30 03:00:00|8500.9|8488.9|8494.9|8482.9|8501.9|8489.9|8494.9|8482.9|0
1638241500000|2021-11-30 03:05:00|8495.3|8483.3|8487.9|8475.9|8495.9|8483.9|8487.3|8475.3|0
1638241800000|2021-11-30 03:10:00|8488.1|8476.1|8481|8469|8488.9|8476.9|8481|8469|0
1638242100000|2021-11-30 03:15:00|8480.4|8468.4|8479.1|8467.1|8480.5|8468.5|8475.1|8463.1|0
1638242400000|2021-11-30 03:20:00|8479.3|8467.3|8477.5|8465.5|8482.5|8470.5|8476.5|8464.5|0
1638242700000|2021-11-30 03:25:00|8477.6|8465.6|8475.5|8463.5|8479.5|8467.5|8475|8463|0
1638243000000|2021-11-30 03:30:00|8475.6|8463.6|8482.5|8470.5|8484.5|8472.5|8475.5|8463.5|0
1638243300000|2021-11-30 03:35:00|8482.3|8470.3|8486.4|8474.4|8486.5|8474.5|8481.5|8469.5|0
1638243600000|2021-11-30 03:40:00|8486.3|8474.3|8486.8|8474.8|8488.4|8476.4|8485.8|8473.8|0
1638243900000|2021-11-30 03:45:00|8487|8475|8488.4|8476.4|8489.4|8477.4|8487|8475|0
1638244200000|2021-11-30 03:50:00|8488.6|8476.6|8489.4|8477.4|8490.5|8478.5|8488.4|8476.4|0
1638244500000|2021-11-30 03:55:00|8489.6|8477.6|8490|8478|8491.5|8479.5|8488.4|8476.4|0
1638244800000|2021-11-30 04:00:00|8490.1|8478.1|8491.7|8479.7|8493.7|8481.7|8487.6|8475.6|0
1638245100000|2021-11-30 04:05:00|8491|8479|8487.8|8475.8|8491|8479|8485.8|8473.8|0
1638245400000|2021-11-30 04:10:00|8487.4|8475.4|8485.8|8473.8|8489.8|8477.8|8485.8|8473.8|0
1638245700000|2021-11-30 04:15:00|8486|8474|8485.8|8473.8|8486.8|8474.8|8482.8|8470.8|0
1638246000000|2021-11-30 04:20:00|8486|8474|8482.8|8470.8|8486.3|8474.3|8482.8|8470.8|0
1638246300000|2021-11-30 04:25:00|8482.9|8470.9|8479.8|8467.8|8482.9|8470.9|8475.8|8463.8|0
1638246600000|2021-11-30 04:30:00|8480.2|8468.2|8476.8|8464.8|8480.9|8468.9|8476.3|8464.3|0
1638246900000|2021-11-30 04:35:00|8476.9|8464.9|8474.8|8462.8|8477.9|8465.9|8473.8|8461.8|0
1638247200000|2021-11-30 04:40:00|8474.6|8462.6|8472.1|8460.1|8474.8|8462.8|8470.7|8458.7|0
1638247500000|2021-11-30 04:45:00|8472.3|8460.3|8472.7|8460.7|8472.8|8460.8|8469.8|8457.8|0
1638247800000|2021-11-30 04:50:00|8471.7|8459.7|8474.9|8462.9|8474.9|8462.9|8471.3|8459.3|0
1638248100000|2021-11-30 04:55:00|8474.3|8462.3|8473.9|8461.9|8474.9|8462.9|8472.9|8460.9|0
1638248400000|2021-11-30 05:00:00|8474.1|8462.1|8465.6|8453.6|8474.9|8462.9|8465.6|8453.6|0
1638248700000|2021-11-30 05:05:00|8465.5|8453.5|8441.8|8429.8|8465.5|8453.5|8440.8|8428.8|0
1638249000000|2021-11-30 05:10:00|8441.9|8429.9|8415.8|8403.8|8442.9|8430.9|8415.8|8403.8|0
1638249300000|2021-11-30 05:15:00|8416|8404|8379|8367|8420.9|8408.9|8372.9|8360.9|0
1638249600000|2021-11-30 05:20:00|8379.2|8367.2|8351.7|8339.7|8382.9|8370.9|8341|8329|0
1638249900000|2021-11-30 05:25:00|8351.9|8339.9|8375.9|8363.9|8382.6|8370.6|8343.4|8331.4|0
1638250200000|2021-11-30 05:30:00|8376|8364|8372.9|8360.9|8379.6|8367.6|8355.1|8343.1|0
1638250500000|2021-11-30 05:35:00|8373|8361|8353.6|8341.6|8374.9|8362.9|8340.5|8328.5|0
1638250800000|2021-11-30 05:40:00|8353.5|8341.5|8327.4|8315.4|8353.5|8341.5|8327.4|8315.4|0
1638251100000|2021-11-30 05:45:00|8327.2|8315.2|8310.8|8298.8|8328.2|8316.2|8302.9|8290.9|0
1638251400000|2021-11-30 05:50:00|8310.4|8298.4|8315.1|8303.1|8316.4|8304.4|8306.9|8294.9|0
1638251700000|2021-11-30 05:55:00|8315.2|8303.2|8311|8299|8325|8313|8311|8299|0
1638252000000|2021-11-30 06:00:00|8311.4|8299.4|8273.2|8261.2|8321|8309|8269.9|8257.9|0
1638252300000|2021-11-30 06:05:00|8273.3|8261.3|8249|8237|8275.8|8263.8|8231.1|8219.1|0
1638252600000|2021-11-30 06:10:00|8248.9|8236.9|8269.7|8257.7|8277.1|8265.1|8247.1|8235.1|0
1638252900000|2021-11-30 06:15:00|8269.5|8257.5|8288.4|8276.4|8291.8|8279.8|8263.8|8251.8|0
1638253200000|2021-11-30 06:20:00|8288.9|8276.9|8307.9|8295.9|8316.5|8304.5|8280.6|8268.6|0
1638253500000|2021-11-30 06:25:00|8307.4|8295.4|8316.3|8304.3|8321|8309|8300.9|8288.9|0
1638253800000|2021-11-30 06:30:00|8316.2|8304.2|8309|8297|8322.5|8310.5|8307.5|8295.5|0
1638254100000|2021-11-30 06:35:00|8308|8296|8307.2|8295.2|8314.3|8302.3|8305|8293|0
1638254400000|2021-11-30 06:40:00|8307.1|8295.1|8323.6|8311.6|8327.3|8315.3|8305.6|8293.6|0
1638254700000|2021-11-30 06:45:00|8323.5|8311.5|8337.8|8325.8|8337.8|8325.8|8314|8302|0
1638255000000|2021-11-30 06:50:00|8337.6|8325.6|8320.3|8308.3|8337.6|8325.6|8318.2|8306.2|0
1638255300000|2021-11-30 06:55:00|8320.2|8308.2|8321.5|8309.5|8324.6|8312.6|8313.4|8301.4|0
1638255600000|2021-11-30 07:00:00|8328|8316|8322.3|8317.3|8334.8|8329.8|8303.3|8298.3|111
1638255900000|2021-11-30 07:05:00|8323.3|8318.3|8345.3|8340.3|8358.3|8353.3|8323.3|8318.3|48
1638256200000|2021-11-30 07:10:00|8346.3|8341.3|8339.8|8334.8|8346.8|8341.8|8322.8|8317.8|72
1638256500000|2021-11-30 07:15:00|8340.3|8335.3|8345.3|8340.3|8351.3|8346.3|8325.8|8320.8|60
1638256800000|2021-11-30 07:20:00|8344.8|8339.8|8349.8|8344.8|8358.3|8353.3|8339.3|8334.3|36
1638257100000|2021-11-30 07:25:00|8349.3|8344.3|8329.3|8324.3|8356.8|8351.8|8324.3|8319.3|98
1638257400000|2021-11-30 07:30:00|8329.8|8324.8|8306.8|8301.8|8342.3|8337.3|8306.8|8301.8|72
1638257700000|2021-11-30 07:35:00|8307.3|8302.3|8326.8|8321.8|8327.8|8322.8|8306.3|8301.3|61
1638258000000|2021-11-30 07:40:00|8327.3|8322.3|8305.3|8300.3|8331.8|8326.8|8304.3|8299.3|21
1638258300000|2021-11-30 07:45:00|8304.8|8299.8|8319.3|8314.3|8333.3|8328.3|8304.3|8299.3|77
1638258600000|2021-11-30 07:50:00|8319.8|8314.8|8334.3|8329.3|8335.3|8330.3|8316.3|8311.3|41
1638258900000|2021-11-30 07:55:00|8335.3|8330.3|8347.3|8342.3|8347.3|8342.3|8320.8|8315.8|133
1638259200000|2021-11-30 08:00:00|8347.8|8342.8|8351.8|8346.8|8354.8|8349.8|8313.8|8308.8|883
1638259500000|2021-11-30 08:05:00|8351.3|8346.3|8376.8|8371.8|8376.8|8371.8|8342.3|8337.3|718
1638259800000|2021-11-30 08:10:00|8377.8|8372.8|8349.3|8344.3|8382.8|8377.8|8344.3|8339.3|691
1638260100000|2021-11-30 08:15:00|8348.8|8343.8|8351.8|8346.8|8365.3|8360.3|8340.8|8335.8|415
1638260400000|2021-11-30 08:20:00|8352.3|8347.3|8350.3|8345.3|8367.8|8362.8|8340.8|8335.8|299
1638260700000|2021-11-30 08:25:00|8349.8|8344.8|8375.8|8370.8|8375.8|8370.8|8342.8|8337.8|159
1638261000000|2021-11-30 08:30:00|8375.3|8370.3|8351.8|8346.8|8375.3|8370.3|8351.8|8346.8|258
1638261300000|2021-11-30 08:35:00|8352.3|8347.3|8343.3|8338.3|8355.3|8350.3|8339.8|8334.8|285
1638261600000|2021-11-30 08:40:00|8346.8|8341.8|8335.8|8330.8|8349.3|8344.3|8328.8|8323.8|276
1638261900000|2021-11-30 08:45:00|8335.3|8330.3|8309.3|8304.3|8336.3|8331.3|8307.3|8302.3|232
1638262200000|2021-11-30 08:50:00|8308.8|8303.8|8322.3|8317.3|8324.3|8319.3|8308.3|8303.3|240
1638262500000|2021-11-30 08:55:00|8322.8|8317.8|8317.3|8312.3|8336.3|8331.3|8315.3|8310.3|260
1638262800000|2021-11-30 09:00:00|8318.3|8313.3|8297.3|8292.3|8319.3|8314.3|8294.3|8289.3|336
1638263100000|2021-11-30 09:05:00|8296.8|8291.8|8281.8|8276.8|8299.3|8294.3|8280.3|8275.3|275
1638263400000|2021-11-30 09:10:00|8282.3|8277.3|8273.3|8268.3|8287.3|8282.3|8266.3|8261.3|309
1638263700000|2021-11-30 09:15:00|8272.3|8267.3|8283.8|8278.8|8287.8|8282.8|8270.3|8265.3|227
1638264000000|2021-11-30 09:20:00|8284.3|8279.3|8279.8|8274.8|8290.3|8285.3|8275.3|8270.3|213
1638264300000|2021-11-30 09:25:00|8278.3|8273.3|8270.3|8265.3|8292.3|8287.3|8269.8|8264.8|173
1638264600000|2021-11-30 09:30:00|8271.3|8266.3|8285.3|8280.3|8287.8|8282.8|8264.3|8259.3|171
1638264900000|2021-11-30 09:35:00|8287.3|8282.3|8290.3|8285.3|8297.3|8292.3|8278.3|8273.3|159
1638265200000|2021-11-30 09:40:00|8290.8|8285.8|8305.3|8300.3|8309.8|8304.8|8290.8|8285.8|375
1638265500000|2021-11-30 09:45:00|8304.8|8299.8|8294.3|8289.3|8304.8|8299.8|8294.3|8289.3|117
1638265800000|2021-11-30 09:50:00|8296.3|8291.3|8297.3|8292.3|8313.8|8308.8|8295.3|8290.3|227
1638266100000|2021-11-30 09:55:00|8296.8|8291.8|8306.3|8301.3|8306.3|8301.3|8295.8|8290.8|49
1638266400000|2021-11-30 10:00:00|8307.3|8302.3|8305.8|8300.8|8313.3|8308.3|8302.8|8297.8|116
1638266700000|2021-11-30 10:05:00|8305.3|8300.3|8295.8|8290.8|8317.3|8312.3|8290.8|8285.8|325
1638267000000|2021-11-30 10:10:00|8295.3|8290.3|8293.3|8288.3|8298.3|8293.3|8287.3|8282.3|155
1638267300000|2021-11-30 10:15:00|8293.8|8288.8|8284.3|8279.3|8294.3|8289.3|8279.8|8274.8|46
1638267600000|2021-11-30 10:20:00|8284.8|8279.8|8288.3|8283.3|8295.3|8290.3|8283.8|8278.8|55
1638267900000|2021-11-30 10:25:00|8287.8|8282.8|8294.3|8289.3|8303.8|8298.8|8287.3|8282.3|81
1638268200000|2021-11-30 10:30:00|8295.3|8290.3|8311.3|8306.3|8311.8|8306.8|8293.3|8288.3|88
1638268500000|2021-11-30 10:35:00|8310.8|8305.8|8307.3|8302.3|8312.3|8307.3|8295.8|8290.8|81
1638268800000|2021-11-30 10:40:00|8306.8|8301.8|8302.3|8297.3|8307.8|8302.8|8300.3|8295.3|73
1638269100000|2021-11-30 10:45:00|8301.3|8296.3|8298.3|8293.3|8301.3|8296.3|8286.8|8281.8|67
1638269400000|2021-11-30 10:50:00|8297.8|8292.8|8302.3|8297.3|8306.3|8301.3|8288.3|8283.3|124
1638269700000|2021-11-30 10:55:00|8301.8|8296.8|8298.8|8293.8|8314.3|8309.3|8296.3|8291.3|193
1638270000000|2021-11-30 11:00:00|8299.3|8294.3|8290.3|8285.3|8313.8|8308.8|8288.3|8283.3|129
1638270300000|2021-11-30 11:05:00|8289.8|8284.8|8296.3|8291.3|8303.3|8298.3|8289.3|8284.3|247
1638270600000|2021-11-30 11:10:00|8295.8|8290.8|8287.3|8282.3|8300.3|8295.3|8286.3|8281.3|89
1638270900000|2021-11-30 11:15:00|8287.8|8282.8|8293.3|8288.3|8298.3|8293.3|8283.8|8278.8|66
1638271200000|2021-11-30 11:20:00|8293.8|8288.8|8295.8|8290.8|8302.3|8297.3|8289.8|8284.8|70
1638271500000|2021-11-30 11:25:00|8296.3|8291.3|8305.3|8300.3|8312.3|8307.3|8293.8|8288.8|56
1638271800000|2021-11-30 11:30:00|8305.8|8300.8|8303.3|8298.3|8311.8|8306.8|8300.3|8295.3|76
1638272100000|2021-11-30 11:35:00|8302.8|8297.8|8304.3|8299.3|8309.8|8304.8|8295.8|8290.8|146
1638272400000|2021-11-30 11:40:00|8304.8|8299.8|8310.3|8305.3|8311.3|8306.3|8303.3|8298.3|43
1638272700000|2021-11-30 11:45:00|8309.8|8304.8|8304.8|8299.8|8311.3|8306.3|8303.3|8298.3|55
1638273000000|2021-11-30 11:50:00|8305.8|8300.8|8315.3|8310.3|8316.8|8311.8|8304.8|8299.8|72
1638273300000|2021-11-30 11:55:00|8314.8|8309.8|8309.3|8304.3|8321.3|8316.3|8309.3|8304.3|98
1638273600000|2021-11-30 12:00:00|8307.8|8302.8|8328.8|8323.8|8328.8|8323.8|8304.8|8299.8|195
1638273900000|2021-11-30 12:05:00|8329.8|8324.8|8331.3|8326.3|8334.8|8329.8|8323.3|8318.3|272
1638274200000|2021-11-30 12:10:00|8330.8|8325.8|8339.3|8334.3|8341.3|8336.3|8327.8|8322.8|299
1638274500000|2021-11-30 12:15:00|8338.8|8333.8|8324.3|8319.3|8339.3|8334.3|8321.3|8316.3|178
1638274800000|2021-11-30 12:20:00|8323.8|8318.8|8335.8|8330.8|8340.8|8335.8|8320.8|8315.8|109
1638275100000|2021-11-30 12:25:00|8335.3|8330.3|8355.3|8350.3|8357.3|8352.3|8335.3|8330.3|176
1638275400000|2021-11-30 12:30:00|8356.3|8351.3|8340.3|8335.3|8359.8|8354.8|8340.3|8335.3|150
1638275700000|2021-11-30 12:35:00|8340.8|8335.8|8343.8|8338.8|8348.3|8343.3|8335.3|8330.3|729
1638276000000|2021-11-30 12:40:00|8340.6|8335.6|8337.1|8332.1|8347.6|8342.6|8333.6|8328.6|89
1638276300000|2021-11-30 12:45:00|8337.6|8332.6|8330.1|8325.1|8338.6|8333.6|8327.1|8322.1|100
1638276600000|2021-11-30 12:50:00|8329.6|8324.6|8331.6|8326.6|8339.1|8334.1|8328.1|8323.1|94
1638276900000|2021-11-30 12:55:00|8331.1|8326.1|8341.1|8336.1|8344.6|8339.6|8330.6|8325.6|48
1638277200000|2021-11-30 13:00:00|8341.6|8336.6|8329.6|8324.6|8347.1|8342.1|8329.6|8324.6|89
1638277500000|2021-11-30 13:05:00|8330.1|8325.1|8337.6|8332.6|8338.1|8333.1|8322.1|8317.1|128
1638277800000|2021-11-30 13:10:00|8338.1|8333.1|8332.1|8327.1|8339.6|8334.6|8331.6|8326.6|72
1638278100000|2021-11-30 13:15:00|8331.6|8326.6|8345.1|8340.1|8350.6|8345.6|8331.6|8326.6|121
1638278400000|2021-11-30 13:20:00|8344.6|8339.6|8333.1|8328.1|8349.6|8344.6|8331.6|8326.6|344
1638278700000|2021-11-30 13:25:00|8332.6|8327.6|8338.6|8333.6|8345.1|8340.1|8332.6|8327.6|90
1638279000000|2021-11-30 13:30:00|8338.1|8333.1|8336.1|8331.1|8341.1|8336.1|8329.1|8324.1|57
1638279300000|2021-11-30 13:35:00|8335.6|8330.6|8348.6|8343.6|8348.6|8343.6|8334.6|8329.6|73
1638279600000|2021-11-30 13:40:00|8348.1|8343.1|8355.6|8350.6|8356.1|8351.1|8348.1|8343.1|68
1638279900000|2021-11-30 13:45:00|8355.1|8350.1|8368.1|8363.1|8368.1|8363.1|8354.1|8349.1|114
1638280200000|2021-11-30 13:50:00|8368.6|8363.6|8384.1|8379.1|8386.1|8381.1|8366.6|8361.6|190
1638280500000|2021-11-30 13:55:00|8384.6|8379.6|8397.1|8392.1|8399.6|8394.6|8379.1|8374.1|169
1638280800000|2021-11-30 14:00:00|8397.6|8392.6|8380.1|8375.1|8397.6|8392.6|8374.1|8369.1|261
1638281100000|2021-11-30 14:05:00|8380.6|8375.6|8378.1|8373.1|8388.1|8383.1|8369.6|8364.6|158
1638281400000|2021-11-30 14:10:00|8378.6|8373.6|8379.6|8374.6|8385.6|8380.6|8376.1|8371.1|156
1638281700000|2021-11-30 14:15:00|8380.1|8375.1|8382.1|8377.1|8389.6|8384.6|8374.1|8369.1|187
1638282000000|2021-11-30 14:20:00|8382.6|8377.6|8391.6|8386.6|8396.1|8391.1|8382.6|8377.6|123
1638282300000|2021-11-30 14:25:00|8392.1|8387.1|8385.1|8380.1|8396.1|8391.1|8383.1|8378.1|98
1638282600000|2021-11-30 14:30:00|8385.6|8380.6|8378.6|8373.6|8393.6|8388.6|8373.1|8368.1|234
1638282900000|2021-11-30 14:35:00|8379.1|8374.1|8364.1|8359.1|8381.1|8376.1|8361.6|8356.6|195
1638283200000|2021-11-30 14:40:00|8365.1|8360.1|8385.6|8380.6|8392.6|8387.6|8365.1|8360.1|137
1638283500000|2021-11-30 14:45:00|8385.1|8380.1|8366.6|8361.6|8385.1|8380.1|8365.6|8360.6|146
1638283800000|2021-11-30 14:50:00|8367.1|8362.1|8362.6|8357.6|8371.6|8366.6|8358.1|8353.1|146
1638284100000|2021-11-30 14:55:00|8361.6|8356.6|8372.6|8367.6|8384.6|8379.6|8359.1|8354.1|146
1638284400000|2021-11-30 15:00:00|8372.1|8367.1|8374.6|8369.6|8379.1|8374.1|8361.6|8356.6|273
1638284700000|2021-11-30 15:05:00|8375.1|8370.1|8393.1|8388.1|8401.6|8396.6|8372.1|8367.1|241
1638285000000|2021-11-30 15:10:00|8393|8388|8381.5|8376.5|8398|8393|8381|8376|189
1638285300000|2021-11-30 15:15:00|8379.5|8374.5|8373.5|8368.5|8392|8387|8372|8367|153
1638285600000|2021-11-30 15:20:00|8373|8368|8362|8357|8374|8369|8361|8356|116
1638285900000|2021-11-30 15:25:00|8362.5|8357.5|8407|8402|8411|8406|8359|8354|479
1638286200000|2021-11-30 15:30:00|8406|8401|8400|8395|8417.5|8412.5|8390|8385|618
1638286500000|2021-11-30 15:35:00|8399.5|8394.5|8391|8386|8410.5|8405.5|8380|8375|196
1638286800000|2021-11-30 15:40:00|8391.5|8386.5|8392.5|8387.5|8407|8402|8388|8383|217
1638287100000|2021-11-30 15:45:00|8393.5|8388.5|8383.5|8378.5|8404.5|8399.5|8382|8377|231
1638287400000|2021-11-30 15:50:00|8383|8378|8361|8356|8383.5|8378.5|8359|8354|291
1638287700000|2021-11-30 15:55:00|8360.5|8355.5|8338|8333|8360.5|8355.5|8337.5|8332.5|249
1638288000000|2021-11-30 16:00:00|8338.5|8333.5|8356|8351|8359.5|8354.5|8331.5|8326.5|352
1638288300000|2021-11-30 16:05:00|8355|8350|8357|8352|8366.5|8361.5|8344|8339|161
1638288600000|2021-11-30 16:10:00|8357.5|8352.5|8378|8373|8379|8374|8357.5|8352.5|269
1638288900000|2021-11-30 16:15:00|8377.5|8372.5|8390|8385|8397|8392|8375.5|8370.5|303
1638289200000|2021-11-30 16:20:00|8389.5|8384.5|8360.5|8355.5|8399|8394|8357|8352|315
1638289500000|2021-11-30 16:25:00|8359.5|8354.5|8352.5|8347.5|8365|8360|8346.5|8341.5|780
1638289800000|2021-11-30 16:30:00|8337.6|8331.6|8295.6|8288.6|8351.6|8343.6|8293.6|8287.6|1495
1638290100000|2021-11-30 16:35:00|8294.6|8294.6|8303.6|8296.6|8318.6|8310.6|8294.6|8291.6|818
1638290400000|2021-11-30 16:40:00|8302.6|8295.6|8283.6|8276.6|8307.6|8300.6|8275.6|8267.6|179
1638290700000|2021-11-30 16:45:00|8282.6|8275.6|8289.6|8282.6|8294.6|8284.6|8276.6|8269.6|124
1638291000000|2021-11-30 16:50:00|8288.6|8281.6|8271.6|8264.6|8290.6|8283.6|8268.6|8261.6|64
1638291300000|2021-11-30 16:55:00|8272.6|8265.6|8282.6|8275.6|8283.6|8276.6|8268.6|8261.6|52
1638291600000|2021-11-30 17:00:00|8281.6|8273.6|8264.6|8257.6|8282.6|8274.6|8262.6|8255.6|178
1638291900000|2021-11-30 17:05:00|8263.6|8256.6|8270.6|8262.6|8275.6|8269.6|8262.6|8255.6|79
1638292200000|2021-11-30 17:10:00|8269.6|8263.6|8270.6|8263.6|8279.6|8272.6|8263.6|8256.6|87
1638292500000|2021-11-30 17:15:00|8272.6|8264.6|8286.6|8279.6|8286.6|8280.6|8272.6|8264.6|88
1638292800000|2021-11-30 17:20:00|8287.6|8280.6|8288.6|8281.6|8291.6|8284.6|8283.6|8276.6|57
1638293100000|2021-11-30 17:25:00|8287.6|8280.6|8291.6|8284.6|8293.6|8286.6|8287.6|8280.6|76
1638293400000|2021-11-30 17:30:00|8290.6|8283.6|8293.6|8286.6|8298.6|8290.6|8288.6|8281.6|34
1638293700000|2021-11-30 17:35:00|8295.6|8287.6|8289.6|8283.6|8296.6|8290.6|8289.6|8282.6|30
1638294000000|2021-11-30 17:40:00|8290.6|8284.6|8293.6|8286.6|8294.6|8287.6|8285.6|8279.6|58
1638294300000|2021-11-30 17:45:00|8292.6|8285.6|8284.6|8277.6|8294.6|8288.6|8284.6|8276.6|32
1638294600000|2021-11-30 17:50:00|8285.6|8278.6|8287.6|8280.6|8292.6|8285.6|8284.6|8277.6|27
1638294900000|2021-11-30 17:55:00|8289.6|8281.6|8285.6|8278.6|8291.6|8283.6|8282.6|8275.6|20
1638295200000|2021-11-30 18:00:00|8286.6|8279.6|8278.6|8271.6|8288.6|8280.6|8278.6|8271.6|23
1638295500000|2021-11-30 18:05:00|8280.6|8272.6|8277.6|8270.6|8283.6|8276.6|8277.6|8270.6|9
1638295800000|2021-11-30 18:10:00|8278.6|8271.6|8276.6|8268.6|8279.6|8273.6|8276.6|8268.6|10
1638296100000|2021-11-30 18:15:00|8278.6|8269.6|8273.6|8267.6|8283.6|8276.6|8273.6|8267.6|12
1638296400000|2021-11-30 18:20:00|8272.6|8265.6|8281.6|8273.6|8284.6|8276.6|8270.6|8261.6|39
1638296700000|2021-11-30 18:25:00|8280.6|8272.6|8281.6|8273.6|8283.6|8276.6|8278.6|8271.6|10
1638297000000|2021-11-30 18:30:00|8280.6|8272.6|8285.6|8277.6|8288.6|8282.6|8279.6|8271.6|16
1638297300000|2021-11-30 18:35:00|8284.6|8278.6|8295.6|8287.6|8295.6|8289.6|8284.6|8278.6|28
1638297600000|2021-11-30 18:40:00|8294.6|8286.6|8297.6|8290.6|8297.6|8290.6|8293.6|8285.6|14
1638297900000|2021-11-30 18:45:00|8299.6|8291.6|8298.6|8292.6|8299.6|8293.6|8297.6|8288.6|10
1638298200000|2021-11-30 18:50:00|8299.6|8293.6|8309.6|8301.6|8311.6|8304.6|8299.6|8293.6|48
1638298500000|2021-11-30 18:55:00|8310.6|8302.6|8319|8307|8319|8307.1|8310.6|8302.6|17
1638298800000|2021-11-30 19:00:00|8318.9|8306.9|8314.3|8302.3|8319.8|8307.8|8310.8|8298.8|0
1638299100000|2021-11-30 19:05:00|8314.2|8302.2|8316.5|8304.5|8316.8|8304.8|8308.9|8296.9|0
1638299400000|2021-11-30 19:10:00|8316.1|8304.1|8316.6|8304.6|8320.7|8308.7|8314.6|8302.6|0
1638299700000|2021-11-30 19:15:00|8316.7|8304.7|8316.2|8304.2|8317.8|8305.8|8309.4|8297.4|0
1638300000000|2021-11-30 19:20:00|8316.6|8304.6|8313.7|8301.7|8316.7|8304.7|8311.4|8299.4|0
1638300300000|2021-11-30 19:25:00|8313.6|8301.6|8304.7|8292.7|8321.1|8309.1|8304.5|8292.5|0
1638300600000|2021-11-30 19:30:00|8304.5|8292.5|8308.8|8296.8|8310.6|8298.6|8301.7|8289.7|120
1638300900000|2021-11-30 19:35:00|8308.7|8296.7|8306.6|8294.6|8311.9|8299.9|8305.5|8293.5|0
1638301200000|2021-11-30 19:40:00|8306.8|8294.8|8297.4|8285.4|8310.2|8298.2|8294.4|8282.4|0
1638301500000|2021-11-30 19:45:00|8297.3|8285.3|8288.5|8276.5|8299.6|8287.6|8288.5|8276.5|0
1638301800000|2021-11-30 19:50:00|8288.6|8276.6|8286|8274|8293.5|8281.5|8284.6|8272.6|0
1638302100000|2021-11-30 19:55:00|8286.1|8274.1|8291.9|8279.9|8292.2|8280.2|8283.7|8271.7|0
1638302400000|2021-11-30 20:00:00|8292|8280|8294.7|8282.7|8297.2|8285.2|8287.7|8275.7|0
1638302700000|2021-11-30 20:05:00|8294.8|8282.8|8290.9|8278.9|8299.5|8287.5|8290.4|8278.4|0
1638303000000|2021-11-30 20:10:00|8291|8279|8291.2|8279.2|8297.1|8285.1|8287.9|8275.9|0
1638303300000|2021-11-30 20:15:00|8291.1|8279.1|8295.5|8283.5|8295.6|8283.6|8289.7|8277.7|0
1638303600000|2021-11-30 20:20:00|8295.4|8283.4|8292.9|8280.9|8298.8|8286.8|8291.9|8279.9|0
1638303900000|2021-11-30 20:25:00|8293|8281|8287.7|8275.7|8296.8|8284.8|8284|8272|0
1638304200000|2021-11-30 20:30:00|8287.6|8275.6|8297.9|8285.9|8302.9|8290.9|8286|8274|0
1638304500000|2021-11-30 20:35:00|8297.8|8285.8|8294.1|8282.1|8297.9|8285.9|8291.2|8279.2|0
1638304800000|2021-11-30 20:40:00|8294|8282|8303.7|8291.7|8305|8293|8291.6|8279.6|0
1638305100000|2021-11-30 20:45:00|8303.6|8291.6|8295.4|8283.4|8309.4|8297.4|8294.5|8282.5|0
1638305400000|2021-11-30 20:50:00|8295.3|8283.3|8280|8268|8295.3|8283.3|8277.5|8265.5|0
1638305700000|2021-11-30 20:55:00|8280.5|8268.5|8297.5|8285.5|8303.9|8291.9|8279.7|8267.7|0
1638306000000|2021-11-30 21:00:00|8296.9|8284.9|8330|8318|8330.4|8318.4|8287.9|8275.9|0
1638306300000|2021-11-30 21:05:00|8329.9|8317.9|8318.4|8306.4|8333|8321|8317.3|8305.3|0
1638306600000|2021-11-30 21:10:00|8319|8307|8321.6|8309.6|8327.7|8315.7|8317.9|8305.9|0
1638306900000|2021-11-30 21:15:00|8322|8310|8323.8|8311.8|8327.1|8315.1|8319.9|8307.9|0
1638307200000|2021-11-30 21:20:00|8324.2|8312.2|8323.3|8311.3|8330.7|8318.7|8322.3|8310.3|0
1638307500000|2021-11-30 21:25:00|8322.7|8310.7|8326.4|8314.4|8328|8316|8321.3|8309.3|0
1638307800000|2021-11-30 21:30:00|8327|8315|8323.8|8311.8|8329|8317|8321.7|8309.7|0
1638308100000|2021-11-30 21:35:00|8323.7|8311.7|8326.9|8314.9|8326.9|8314.9|8322.3|8310.3|0
1638308400000|2021-11-30 21:40:00|8327.3|8315.3|8326.3|8314.3|8328.3|8316.3|8326.3|8314.3|0
1638308700000|2021-11-30 21:45:00|8326.4|8314.4|8333.6|8321.6|8334.7|8322.7|8326.4|8314.4|0
1638309000000|2021-11-30 21:50:00|8333.2|8321.2|8331|8319|8334.7|8322.7|8330.6|8318.6|0
1638309300000|2021-11-30 21:55:00|8331.1|8319.1|8335.4|8323.4|8336|8324|8331.1|8319.1|0
1638309600000|2021-11-30 22:00:00|8335.2|8323.2|8334.9|8322.9|8335.4|8323.4|8334.9|8322.9|0
1638309900000|2021-11-30 22:05:00|8335.1|8323.1|8335.1|8323.1|8335.2|8323.2|8334.7|8322.7|0
1638310200000|2021-11-30 22:10:00|8334.9|8322.9|8334.8|8322.8|8335|8323|8334.5|8322.5|0
1638310500000|2021-11-30 22:15:00|8334.6|8322.6|8334.8|8322.8|8334.8|8322.8|8334.3|8322.3|0
1638310800000|2021-11-30 22:20:00|8334.6|8322.6|8334.6|8322.6|8334.8|8322.8|8333.9|8321.9|0
1638311100000|2021-11-30 22:25:00|8334.5|8322.5|8334.8|8322.8|8334.8|8322.8|8334.5|8322.5|0
1638311400000|2021-11-30 22:30:00|8334.5|8322.5|8335|8323|8335|8323|8334.3|8322.3|0
1638311700000|2021-11-30 22:35:00|8334.6|8322.6|8334.3|8322.3|8334.8|8322.8|8334.1|8322.1|0
1638312000000|2021-11-30 22:40:00|8333.9|8321.9|8334.6|8322.6|8335.2|8323.2|8333.9|8321.9|0
1638312300000|2021-11-30 22:45:00|8334.5|8322.5|8334.6|8322.6|8335|8323|8334.1|8322.1|0
1638312600000|2021-11-30 22:50:00|8334.3|8322.3|8334.8|8322.8|8334.8|8322.8|8333.3|8321.3|0
1638312900000|2021-11-30 22:55:00|8334.5|8322.5|8335.9|8323.9|8336.3|8324.3|8333.5|8321.5|0
1638313200000|2021-11-30 23:00:00|8336.3|8324.3|8348.6|8336.6|8355|8343|8336.3|8324.3|0
1638313500000|2021-11-30 23:05:00|8349|8337|8343.9|8331.9|8351.2|8339.2|8343.9|8331.9|0
1638313800000|2021-11-30 23:10:00|8344.5|8332.5|8341.2|8329.2|8346.1|8334.1|8340.2|8328.2|0
1638314100000|2021-11-30 23:15:00|8341.3|8329.3|8340|8328|8344.9|8332.9|8338.8|8326.8|0
1638314400000|2021-11-30 23:20:00|8340.2|8328.2|8341.7|8329.7|8344.3|8332.3|8338|8326|0
1638314700000|2021-11-30 23:25:00|8341.6|8329.6|8341.1|8329.1|8345.7|8333.7|8340.7|8328.7|0
1638315000000|2021-11-30 23:30:00|8341.2|8329.2|8344.3|8332.3|8347.4|8335.4|8341.2|8329.2|0
1638315300000|2021-11-30 23:35:00|8344.4|8332.4|8342.1|8330.1|8346.4|8334.4|8340.7|8328.7|0
1638315600000|2021-11-30 23:40:00|8342.7|8330.7|8331.6|8319.6|8343.1|8331.1|8331.3|8319.3|0
1638315900000|2021-11-30 23:45:00|8331.8|8319.8|8329|8317|8338.3|8326.3|8325.9|8313.9|0
1638316200000|2021-11-30 23:50:00|8329.8|8317.8|8332.2|8320.2|8334.8|8322.8|8329|8317|0
1638316500000|2021-11-30 23:55:00|8332.4|8320.4|8334.8|8322.8|8334.8|8322.8|8330.6|8318.6|0
1638316800000|2021-12-01 00:00:00|8334.9|8322.9|8344.3|8332.3|8345.3|8333.3|8334.2|8322.2|0
1638317100000|2021-12-01 00:05:00|8344.5|8332.5|8340.7|8328.7|8350.5|8338.5|8340.1|8328.1|0
1638317400000|2021-12-01 00:10:00|8341.1|8329.1|8330.7|8318.7|8342.7|8330.7|8329.1|8317.1|0
1638317700000|2021-12-01 00:15:00|8330.6|8318.6|8302.3|8290.3|8338.9|8326.9|8298.3|8286.3|0
1638318000000|2021-12-01 00:20:00|8302.1|8290.1|8309.3|8297.3|8309.3|8297.3|8296.3|8284.3|0
1638318300000|2021-12-01 00:25:00|8308.9|8296.9|8297.4|8285.4|8311.2|8299.2|8297.4|8285.4|0
1638318600000|2021-12-01 00:30:00|8297.5|8285.5|8303.8|8291.8|8307.3|8295.3|8297.5|8285.5|0
1638318900000|2021-12-01 00:35:00|8303.9|8291.9|8299.4|8287.4|8304.3|8292.3|8289.4|8277.4|0
1638319200000|2021-12-01 00:40:00|8299.8|8287.8|8311.8|8299.8|8315.3|8303.3|8299.4|8287.4|0
1638319500000|2021-12-01 00:45:00|8312|8300|8316|8304|8321.4|8309.4|8310.9|8298.9|0
1638319800000|2021-12-01 00:50:00|8315.8|8303.8|8309.7|8297.7|8317.5|8305.5|8307.7|8295.7|0
1638320100000|2021-12-01 00:55:00|8309.6|8297.6|8307.4|8295.4|8312.6|8300.6|8302.9|8290.9|0
1638320400000|2021-12-01 01:00:00|8307.3|8295.3|8306.4|8294.4|8307.3|8295.3|8294.4|8282.4|0
1638320700000|2021-12-01 01:05:00|8306|8294|8311.6|8299.6|8317|8305|8305.4|8293.4|0
1638321000000|2021-12-01 01:10:00|8311.2|8299.2|8326.5|8314.5|8329.9|8317.9|8309.1|8297.1|0
1638321300000|2021-12-01 01:15:00|8326.1|8314.1|8330.7|8318.7|8333.7|8321.7|8323.4|8311.4|0
1638321600000|2021-12-01 01:20:00|8330.3|8318.3|8325.2|8313.2|8335.7|8323.7|8322.1|8310.1|0
1638321900000|2021-12-01 01:25:00|8324.7|8312.7|8329|8317|8329.1|8317.1|8322.9|8310.9|0
1638322200000|2021-12-01 01:30:00|8328.6|8316.6|8331.1|8319.1|8336.8|8324.8|8325.5|8313.5|0
1638322500000|2021-12-01 01:35:00|8330.9|8318.9|8335.6|8323.6|8336.6|8324.6|8330.6|8318.6|0
1638322800000|2021-12-01 01:40:00|8336|8324|8338|8326|8338.1|8326.1|8326.6|8314.6|0
1638323100000|2021-12-01 01:45:00|8338.2|8326.2|8339.5|8327.5|8343|8331|8336.6|8324.6|0
1638323400000|2021-12-01 01:50:00|8339.3|8327.3|8349.6|8337.6|8353.7|8341.7|8337.5|8325.5|0
1638323700000|2021-12-01 01:55:00|8349.8|8337.8|8348.2|8336.2|8355.6|8343.6|8344.3|8332.3|0
1638324000000|2021-12-01 02:00:00|8348|8336|8360.8|8348.8|8362.8|8350.8|8346.7|8334.7|0
1638324300000|2021-12-01 02:05:00|8361.2|8349.2|8359.2|8347.2|8365.1|8353.1|8358.6|8346.6|0
1638324600000|2021-12-01 02:10:00|8360.2|8348.2|8359.5|8347.5|8363|8351|8354.8|8342.8|0
1638324900000|2021-12-01 02:15:00|8359.9|8347.9|8365.4|8353.4|8365.4|8353.4|8358.5|8346.5|0
1638325200000|2021-12-01 02:20:00|8365|8353|8362.5|8350.5|8366.4|8354.4|8361.4|8349.4|0
1638325500000|2021-12-01 02:25:00|8362.9|8350.9|8368|8356|8369.6|8357.6|8360.9|8348.9|0
1638325800000|2021-12-01 02:30:00|8368.2|8356.2|8366.5|8354.5|8373.5|8361.5|8366.5|8354.5|0
1638326100000|2021-12-01 02:35:00|8366.3|8354.3|8366.7|8354.7|8369.6|8357.6|8365.6|8353.6|0
1638326400000|2021-12-01 02:40:00|8366.3|8354.3|8366.6|8354.6|8367.6|8355.6|8364.6|8352.6|0
1638326700000|2021-12-01 02:45:00|8366.7|8354.7|8359.7|8347.7|8367.6|8355.6|8358.8|8346.8|0
1638327000000|2021-12-01 02:50:00|8359.8|8347.8|8370|8358|8372.4|8360.4|8359.7|8347.7|0
1638327300000|2021-12-01 02:55:00|8369.8|8357.8|8372.4|8360.4|8372.4|8360.4|8369.5|8357.5|0
1638327600000|2021-12-01 03:00:00|8372.3|8360.3|8367.3|8355.3|8372.3|8360.3|8361.8|8349.8|0
1638327900000|2021-12-01 03:05:00|8366.7|8354.7|8360.7|8348.7|8366.7|8354.7|8358.8|8346.8|0
1638328200000|2021-12-01 03:10:00|8360.6|8348.6|8360.2|8348.2|8360.6|8348.6|8356.8|8344.8|0
1638328500000|2021-12-01 03:15:00|8360.4|8348.4|8360.8|8348.8|8362.8|8350.8|8359.8|8347.8|0
1638328800000|2021-12-01 03:20:00|8360.9|8348.9|8356.9|8344.9|8361.9|8349.9|8354.9|8342.9|0
1638329100000|2021-12-01 03:25:00|8357.9|8345.9|8362.8|8350.8|8363.2|8351.2|8357.3|8345.3|0
1638329400000|2021-12-01 03:30:00|8362.4|8350.4|8362.8|8350.8|8363.7|8351.7|8358.9|8346.9|0
1638329700000|2021-12-01 03:35:00|8363.1|8351.1|8359.7|8347.7|8366.7|8354.7|8359.7|8347.7|0
1638330000000|2021-12-01 03:40:00|8360.1|8348.1|8341.8|8329.8|8360.1|8348.1|8340.7|8328.7|0
1638330300000|2021-12-01 03:45:00|8341.4|8329.4|8344|8332|8348.3|8336.3|8340.8|8328.8|0
1638330600000|2021-12-01 03:50:00|8344.3|8332.3|8350.3|8338.3|8350.8|8338.8|8344.3|8332.3|0
1638330900000|2021-12-01 03:55:00|8350.5|8338.5|8352.3|8340.3|8352.8|8340.8|8347.9|8335.9|0
1638331200000|2021-12-01 04:00:00|8352.5|8340.5|8359|8347|8359|8347|8352.5|8340.5|0
1638331500000|2021-12-01 04:05:00|8359.3|8347.3|8357|8345|8359.9|8347.9|8355|8343|0
1638331800000|2021-12-01 04:10:00|8357.4|8345.4|8359|8347|8359|8347|8356|8344|0
1638332100000|2021-12-01 04:15:00|8358.6|8346.6|8357|8345|8360|8348|8357|8345|0
1638332400000|2021-12-01 04:20:00|8357.1|8345.1|8358|8346|8360|8348|8356.1|8344.1|0
1638332700000|2021-12-01 04:25:00|8357.9|8345.9|8360.4|8348.4|8360.9|8348.9|8357|8345|0
1638333000000|2021-12-01 04:30:00|8360.2|8348.2|8372.3|8360.3|8372.9|8360.9|8360|8348|0
1638333300000|2021-12-01 04:35:00|8372.1|8360.1|8374.1|8362.1|8374.2|8362.2|8369.9|8357.9|0
1638333600000|2021-12-01 04:40:00|8374.2|8362.2|8373.2|8361.2|8376.1|8364.1|8370.1|8358.1|0
1638333900000|2021-12-01 04:45:00|8373.1|8361.1|8373.2|8361.2|8377.4|8365.4|8372.2|8360.2|0
1638334200000|2021-12-01 04:50:00|8373.1|8361.1|8373.2|8361.2|8376.1|8364.1|8370.2|8358.2|0
1638334500000|2021-12-01 04:55:00|8373.6|8361.6|8376.5|8364.5|8378.5|8366.5|8372.2|8360.2|0
1638334800000|2021-12-01 05:00:00|8376.6|8364.6|8369.9|8357.9|8377.5|8365.5|8368.8|8356.8|0
1638335100000|2021-12-01 05:05:00|8370.1|8358.1|8369.5|8357.5|8371.5|8359.5|8369.4|8357.4|0
1638335400000|2021-12-01 05:10:00|8369.4|8357.4|8366.9|8354.9|8369.5|8357.5|8366.4|8354.4|0
1638335700000|2021-12-01 05:15:00|8367.1|8355.1|8369.5|8357.5|8370.6|8358.6|8367.1|8355.1|0
1638336000000|2021-12-01 05:20:00|8369.9|8357.9|8374.5|8362.5|8374.5|8362.5|8369.9|8357.9|0
1638336300000|2021-12-01 05:25:00|8374.3|8362.3|8371.5|8359.5|8375.5|8363.5|8370.5|8358.5|0
1638336600000|2021-12-01 05:30:00|8371.9|8359.9|8368.1|8356.1|8375.1|8363.1|8367.7|8355.7|0
1638336900000|2021-12-01 05:35:00|8368.5|8356.5|8374.2|8362.2|8374.2|8362.2|8368.5|8356.5|0
1638337200000|2021-12-01 05:40:00|8374.1|8362.1|8374.8|8362.8|8375.7|8363.7|8373.1|8361.1|0
1638337500000|2021-12-01 05:45:00|8375.2|8363.2|8374.2|8362.2|8375.8|8363.8|8373.7|8361.7|0
1638337800000|2021-12-01 05:50:00|8374|8362|8369.7|8357.7|8374.2|8362.2|8368.8|8356.8|0
1638338100000|2021-12-01 05:55:00|8371|8359|8368|8356|8371.4|8359.4|8364.7|8352.7|0
1638338400000|2021-12-01 06:00:00|8368.4|8356.4|8369.6|8357.6|8373.9|8361.9|8365.6|8353.6|0
1638338700000|2021-12-01 06:05:00|8369.8|8357.8|8395.2|8383.2|8395.6|8383.6|8369.6|8357.6|0
1638339000000|2021-12-01 06:10:00|8395.9|8383.9|8405.7|8393.7|8406.4|8394.4|8395.9|8383.9|0
1638339300000|2021-12-01 06:15:00|8405.8|8393.8|8404.4|8392.4|8409.7|8397.7|8404.4|8392.4|0
1638339600000|2021-12-01 06:20:00|8404.5|8392.5|8408.4|8396.4|8412.9|8400.9|8404.5|8392.5|0
1638339900000|2021-12-01 06:25:00|8408.2|8396.2|8402.6|8390.6|8408.2|8396.2|8398|8386|0
1638340200000|2021-12-01 06:30:00|8402.7|8390.7|8404.6|8392.6|8407.6|8395.6|8402.6|8390.6|0
1638340500000|2021-12-01 06:35:00|8404.4|8392.4|8406.4|8394.4|8407|8395|8403|8391|0
1638340800000|2021-12-01 06:40:00|8406.2|8394.2|8392.9|8380.9|8406.2|8394.2|8391.5|8379.5|0
1638341100000|2021-12-01 06:45:00|8393.3|8381.3|8401.3|8389.3|8401.4|8389.4|8391.9|8379.9|0
1638341400000|2021-12-01 06:50:00|8400.9|8388.9|8394.6|8382.6|8401.5|8389.5|8393.6|8381.6|0
1638341700000|2021-12-01 06:55:00|8394.7|8382.7|8402.5|8390.5|8410.2|8398.2|8394.6|8382.6|0
1638342000000|2021-12-01 07:00:00|8400.7|8388.7|8372.1|8367.1|8400.7|8392.6|8372.1|8367.1|129
1638342300000|2021-12-01 07:05:00|8371.6|8366.6|8376.6|8371.6|8390.1|8385.1|8366.6|8361.6|64
1638342600000|2021-12-01 07:10:00|8375.6|8370.6|8363.1|8358.1|8376.6|8371.6|8362.6|8357.6|74
1638342900000|2021-12-01 07:15:00|8362.1|8357.1|8361.6|8356.6|8370.6|8365.6|8358.1|8353.1|77
1638343200000|2021-12-01 07:20:00|8361.1|8356.1|8362.6|8357.6|8364.6|8359.6|8353.1|8348.1|81
1638343500000|2021-12-01 07:25:00|8362.1|8357.1|8357.6|8352.6|8362.1|8357.1|8354.6|8349.6|30
1638343800000|2021-12-01 07:30:00|8357.1|8352.1|8350.6|8345.6|8361.6|8356.6|8344.6|8339.6|57
1638344100000|2021-12-01 07:35:00|8352.1|8347.1|8352.6|8347.6|8365.6|8360.6|8347.1|8342.1|65
1638344400000|2021-12-01 07:40:00|8352.1|8347.1|8364.6|8359.6|8365.1|8360.1|8351.6|8346.6|60
1638344700000|2021-12-01 07:45:00|8364.1|8359.1|8366.1|8361.1|8369.6|8364.6|8358.1|8353.1|83
1638345000000|2021-12-01 07:50:00|8367.1|8362.1|8355.6|8350.6|8367.6|8362.6|8352.6|8347.6|82
1638345300000|2021-12-01 07:55:00|8355.1|8350.1|8361.6|8356.6|8362.6|8357.6|8347.6|8342.6|137
1638345600000|2021-12-01 08:00:00|8360.6|8355.6|8378.6|8373.6|8381.6|8376.6|8340.6|8335.6|947
1638345900000|2021-12-01 08:05:00|8380.1|8375.1|8365.6|8360.6|8381.6|8376.6|8362.1|8357.1|548
1638346200000|2021-12-01 08:10:00|8367.6|8362.6|8361.6|8356.6|8367.6|8362.6|8357.1|8352.1|422
1638346500000|2021-12-01 08:15:00|8362.1|8357.1|8378.6|8373.6|8379.6|8374.6|8360.1|8355.1|362
1638346800000|2021-12-01 08:20:00|8380.6|8375.6|8382.6|8377.6|8385.6|8380.6|8368.6|8363.6|348
1638347100000|2021-12-01 08:25:00|8381.6|8376.6|8376.6|8371.6|8384.1|8379.1|8369.6|8364.6|245
1638347400000|2021-12-01 08:30:00|8376.1|8371.1|8391.6|8386.6|8395.6|8390.6|8362.6|8357.6|288
1638347700000|2021-12-01 08:35:00|8391.1|8386.1|8396.6|8391.6|8400.6|8395.6|8387.6|8382.6|189
1638348000000|2021-12-01 08:40:00|8399.9|8394.9|8394.9|8389.9|8408.9|8403.9|8390.4|8385.4|255
1638348300000|2021-12-01 08:45:00|8394.4|8389.4|8403.9|8398.9|8408.9|8403.9|8392.4|8387.4|84
1638348600000|2021-12-01 08:50:00|8403.4|8398.4|8402.9|8397.9|8409.9|8404.9|8396.9|8391.9|128
1638348900000|2021-12-01 08:55:00|8403.4|8398.4|8412.4|8407.4|8415.9|8410.9|8400.9|8395.9|105
1638349200000|2021-12-01 09:00:00|8412.9|8407.9|8401.9|8396.9|8415.9|8410.9|8399.9|8394.9|168
1638349500000|2021-12-01 09:05:00|8401.4|8396.4|8410.9|8405.9|8416.9|8411.9|8401.4|8396.4|206
1638349800000|2021-12-01 09:10:00|8409.9|8404.9|8421.9|8416.9|8425.9|8420.9|8408.9|8403.9|144
1638350100000|2021-12-01 09:15:00|8422.9|8417.9|8416.9|8411.9|8424.9|8419.9|8410.9|8405.9|126
1638350400000|2021-12-01 09:20:00|8417.4|8412.4|8414.9|8409.9|8422.9|8417.9|8409.4|8404.4|74
1638350700000|2021-12-01 09:25:00|8414.4|8409.4|8418.9|8413.9|8420.4|8415.4|8412.4|8407.4|69
1638351000000|2021-12-01 09:30:00|8419.9|8414.9|8433.9|8428.9|8434.9|8429.9|8416.9|8411.9|102
1638351300000|2021-12-01 09:35:00|8434.4|8429.4|8453.9|8448.9|8453.9|8448.9|8432.9|8427.9|146
1638351600000|2021-12-01 09:40:00|8454.9|8449.9|8440.9|8435.9|8460.9|8455.9|8437.9|8432.9|216
1638351900000|2021-12-01 09:45:00|8441.4|8436.4|8433.9|8428.9|8441.4|8436.4|8429.9|8424.9|120
1638352200000|2021-12-01 09:50:00|8434.4|8429.4|8436.9|8431.9|8437.9|8432.9|8427.9|8422.9|63
1638352500000|2021-12-01 09:55:00|8437.4|8432.4|8432.9|8427.9|8437.4|8432.4|8426.9|8421.9|77
1638352800000|2021-12-01 10:00:00|8433.4|8428.4|8432.9|8427.9|8434.4|8429.4|8426.4|8421.4|64
1638353100000|2021-12-01 10:05:00|8433.4|8428.4|8428.9|8423.9|8436.9|8431.9|8426.9|8421.9|95
1638353400000|2021-12-01 10:10:00|8429.4|8424.4|8425.9|8420.9|8434.9|8429.9|8425.9|8420.9|76
1638353700000|2021-12-01 10:15:00|8425.4|8420.4|8442.9|8437.9|8443.4|8438.4|8424.9|8419.9|69
1638354000000|2021-12-01 10:20:00|8442.4|8437.4|8436.9|8431.9|8442.9|8437.9|8432.4|8427.4|49
1638354300000|2021-12-01 10:25:00|8436.4|8431.4|8445.4|8440.4|8448.9|8443.9|8435.9|8430.9|118
1638354600000|2021-12-01 10:30:00|8445.9|8440.9|8448.4|8443.4|8449.9|8444.9|8438.9|8433.9|89
1638354900000|2021-12-01 10:35:00|8449.4|8444.4|8444.9|8439.9|8452.9|8447.9|8440.4|8435.4|193
1638355200000|2021-12-01 10:40:00|8445.4|8440.4|8449.9|8444.9|8451.4|8446.4|8442.4|8437.4|43
1638355500000|2021-12-01 10:45:00|8449.4|8444.4|8449.9|8444.9|8453.9|8448.9|8444.9|8439.9|57
1638355800000|2021-12-01 10:50:00|8449.4|8444.4|8447.4|8442.4|8452.9|8447.9|8445.4|8440.4|40
1638356100000|2021-12-01 10:55:00|8445.9|8440.9|8442.4|8437.4|8448.4|8443.4|8439.9|8434.9|47
1638356400000|2021-12-01 11:00:00|8444.4|8439.4|8429.9|8424.9|8445.4|8440.4|8428.9|8423.9|96
1638356700000|2021-12-01 11:05:00|8429.4|8424.4|8427.4|8422.4|8434.9|8429.9|8427.4|8422.4|75
1638357000000|2021-12-01 11:10:00|8427.9|8422.9|8425.9|8420.9|8429.9|8424.9|8420.9|8415.9|69
1638357300000|2021-12-01 11:15:00|8425.4|8420.4|8424.4|8419.4|8428.9|8423.9|8418.4|8413.4|60
1638357600000|2021-12-01 11:20:00|8424.9|8419.9|8425.9|8420.9|8432.4|8427.4|8424.9|8419.9|46
1638357900000|2021-12-01 11:25:00|8426.4|8421.4|8425.9|8420.9|8435.9|8430.9|8425.9|8420.9|72
1638358200000|2021-12-01 11:30:00|8426.4|8421.4|8422.4|8417.4|8426.9|8421.9|8419.9|8414.9|65
1638358500000|2021-12-01 11:35:00|8423.4|8418.4|8420.9|8415.9|8427.4|8422.4|8419.9|8414.9|44
1638358800000|2021-12-01 11:40:00|8421.4|8416.4|8423.9|8418.9|8426.4|8421.4|8419.9|8414.9|44
1638359100000|2021-12-01 11:45:00|8423.4|8418.4|8430.9|8425.9|8431.4|8426.4|8422.9|8417.9|42
1638359400000|2021-12-01 11:50:00|8430.4|8425.4|8438.9|8433.9|8440.9|8435.9|8426.9|8421.9|157
1638359700000|2021-12-01 11:55:00|8438.4|8433.4|8441.9|8436.9|8443.4|8438.4|8437.9|8432.9|114
1638360000000|2021-12-01 12:00:00|8441.4|8436.4|8440.4|8435.4|8445.9|8440.9|8438.9|8433.9|126
1638360300000|2021-12-01 12:05:00|8439.9|8434.9|8441.9|8436.9|8446.4|8441.4|8439.9|8434.9|143
1638360600000|2021-12-01 12:10:00|8441.4|8436.4|8445.4|8440.4|8448.4|8443.4|8438.9|8433.9|72
1638360900000|2021-12-01 12:15:00|8444.4|8439.4|8448.9|8443.9|8453.9|8448.9|8443.4|8438.4|93
1638361200000|2021-12-01 12:20:00|8449.4|8444.4|8454.9|8449.9|8456.9|8451.9|8446.9|8441.9|271
1638361500000|2021-12-01 12:25:00|8454.4|8449.4|8453.9|8448.9|8457.4|8452.4|8449.9|8444.9|61
1638361800000|2021-12-01 12:30:00|8454.4|8449.4|8447.9|8442.9|8457.9|8452.9|8445.9|8440.9|74
1638362100000|2021-12-01 12:35:00|8448.4|8443.4|8450.9|8445.9|8450.9|8445.9|8441.9|8436.9|72
1638362400000|2021-12-01 12:40:00|8449.2|8444.2|8448.7|8443.7|8453.2|8448.2|8448.2|8443.2|52
1638362700000|2021-12-01 12:45:00|8449.2|8444.2|8450.2|8445.2|8452.2|8447.2|8445.2|8440.2|92
1638363000000|2021-12-01 12:50:00|8449.7|8444.7|8451.2|8446.2|8453.2|8448.2|8447.2|8442.2|30
1638363300000|2021-12-01 12:55:00|8451.7|8446.7|8450.7|8445.7|8454.2|8449.2|8449.7|8444.7|28
1638363600000|2021-12-01 13:00:00|8451.2|8446.2|8452.2|8447.2|8454.2|8449.2|8448.2|8443.2|142
1638363900000|2021-12-01 13:05:00|8451.7|8446.7|8454.2|8449.2|8455.7|8450.7|8449.2|8444.2|123
1638364200000|2021-12-01 13:10:00|8452.2|8447.2|8456.2|8451.2|8456.2|8451.2|8450.2|8445.2|65
1638364500000|2021-12-01 13:15:00|8455.7|8450.7|8458.2|8453.2|8460.7|8455.7|8453.2|8448.2|79
1638364800000|2021-12-01 13:20:00|8457.7|8452.7|8452.2|8447.2|8459.7|8454.7|8447.7|8442.7|95
1638365100000|2021-12-01 13:25:00|8452.7|8447.7|8445.7|8440.7|8455.2|8450.2|8444.7|8439.7|61
1638365400000|2021-12-01 13:30:00|8447.2|8442.2|8451.7|8446.7|8453.2|8448.2|8445.2|8440.2|106
1638365700000|2021-12-01 13:35:00|8453.7|8448.7|8456.2|8451.2|8457.7|8452.7|8448.2|8443.2|82
1638366000000|2021-12-01 13:40:00|8455.7|8450.7|8456.2|8451.2|8459.2|8454.2|8453.2|8448.2|64
1638366300000|2021-12-01 13:45:00|8455.7|8450.7|8458.2|8453.2|8460.2|8455.2|8455.2|8450.2|50
1638366600000|2021-12-01 13:50:00|8457.7|8452.7|8451.2|8446.2|8459.7|8454.7|8450.7|8445.7|103
1638366900000|2021-12-01 13:55:00|8451.7|8446.7|8460.2|8455.2|8460.2|8455.2|8451.2|8446.2|45
1638367200000|2021-12-01 14:00:00|8459.7|8454.7|8457.2|8452.2|8461.7|8456.7|8455.2|8450.2|95
1638367500000|2021-12-01 14:05:00|8456.7|8451.7|8451.7|8446.7|8457.7|8452.7|8451.2|8446.2|56
1638367800000|2021-12-01 14:10:00|8450.2|8445.2|8449.2|8444.2|8451.7|8446.7|8446.7|8441.7|124
1638368100000|2021-12-01 14:15:00|8448.7|8443.7|8443.7|8438.7|8450.7|8445.7|8443.7|8438.7|45
1638368400000|2021-12-01 14:20:00|8442.7|8437.7|8435.7|8430.7|8443.7|8438.7|8434.2|8429.2|77
1638368700000|2021-12-01 14:25:00|8436.2|8431.2|8433.7|8428.7|8438.2|8433.2|8432.7|8427.7|79
1638369000000|2021-12-01 14:30:00|8434.7|8429.7|8425.2|8420.2|8437.7|8432.7|8420.2|8415.2|194
1638369300000|2021-12-01 14:35:00|8424.7|8419.7|8414.7|8409.7|8427.7|8422.7|8414.7|8409.7|216
1638369600000|2021-12-01 14:40:00|8415.2|8410.2|8400.2|8395.2|8418.7|8413.7|8399.7|8394.7|190
1638369900000|2021-12-01 14:45:00|8399.7|8394.7|8400.7|8395.7|8408.7|8403.7|8396.2|8391.2|178
1638370200000|2021-12-01 14:50:00|8399.2|8394.2|8397.2|8392.2|8405.2|8400.2|8394.7|8389.7|172
1638370500000|2021-12-01 14:55:00|8396.7|8391.7|8404.7|8399.7|8409.2|8404.2|8393.7|8388.7|188
1638370800000|2021-12-01 15:00:00|8404.2|8399.2|8408.2|8403.2|8418.7|8413.7|8400.7|8395.7|238
1638371100000|2021-12-01 15:05:00|8408.7|8403.7|8416.7|8411.7|8419.2|8414.2|8405.7|8400.7|127
1638371400000|2021-12-01 15:10:00|8417.6|8412.6|8423.6|8418.6|8425.1|8420.1|8416.1|8411.1|170
1638371700000|2021-12-01 15:15:00|8424.1|8419.1|8427.1|8422.1|8429.6|8424.6|8422.6|8417.6|121
1638372000000|2021-12-01 15:20:00|8426.6|8421.6|8419.6|8414.6|8429.6|8424.6|8418.6|8413.6|134
1638372300000|2021-12-01 15:25:00|8419.1|8414.1|8409.1|8404.1|8423.6|8418.6|8408.1|8403.1|137
1638372600000|2021-12-01 15:30:00|8409.6|8404.6|8411.1|8406.1|8420.1|8415.1|8408.6|8403.6|124
1638372900000|2021-12-01 15:35:00|8411.6|8406.6|8406.1|8401.1|8413.6|8408.6|8405.6|8400.6|95
1638373200000|2021-12-01 15:40:00|8405.6|8400.6|8417.6|8412.6|8418.1|8413.1|8399.6|8394.6|191
1638373500000|2021-12-01 15:45:00|8417.1|8412.1|8429.6|8424.6|8429.6|8424.6|8416.1|8411.1|149
1638373800000|2021-12-01 15:50:00|8428.6|8423.6|8430.1|8425.1|8430.1|8425.1|8423.6|8418.6|102
1638374100000|2021-12-01 15:55:00|8429.6|8424.6|8432.6|8427.6|8434.6|8429.6|8426.6|8421.6|150
1638374400000|2021-12-01 16:00:00|8433.6|8428.6|8437.1|8432.1|8437.1|8432.1|8429.6|8424.6|173
1638374700000|2021-12-01 16:05:00|8436.6|8431.6|8443.1|8438.1|8448.6|8443.6|8435.6|8430.6|227
1638375000000|2021-12-01 16:10:00|8443.6|8438.6|8459.1|8454.1|8459.6|8454.6|8443.6|8438.6|184
1638375300000|2021-12-01 16:15:00|8459.6|8454.6|8473.1|8468.1|8474.6|8469.6|8457.6|8452.6|197
1638375600000|2021-12-01 16:20:00|8473.6|8468.6|8474.1|8469.1|8477.6|8472.6|8470.6|8465.6|350
1638375900000|2021-12-01 16:25:00|8473.6|8468.6|8464.1|8459.1|8477.1|8472.1|8460.6|8455.6|602
1638376200000|2021-12-01 16:30:00|8466.1|8457.1|8456.1|8449.1|8470.1|8463.1|8443.1|8436.1|1415
1638376500000|2021-12-01 16:35:00|8455.1|8448.1|8449.1|8443.1|8458.1|8452.1|8446.1|8440.1|366
1638376800000|2021-12-01 16:40:00|8450.1|8442.1|8444.1|8437.1|8450.1|8444.1|8442.1|8435.1|108
1638377100000|2021-12-01 16:45:00|8443.1|8436.1|8441.1|8435.1|8444.1|8438.1|8437.1|8429.1|42
1638377400000|2021-12-01 16:50:00|8440.1|8434.1|8428.1|8422.1|8440.1|8434.1|8428.1|8422.1|58
1638377700000|2021-12-01 16:55:00|8429.1|8421.1|8423.1|8417.1|8429.1|8422.1|8414.1|8408.1|151
1638378000000|2021-12-01 17:00:00|8424.1|8418.1|8437.1|8430.1|8437.1|8430.1|8418.1|8412.1|86
1638378300000|2021-12-01 17:05:00|8436.1|8429.1|8434.1|8428.1|8441.1|8434.1|8432.1|8426.1|108
1638378600000|2021-12-01 17:10:00|8433.1|8427.1|8446.1|8440.1|8446.1|8440.1|8433.1|8426.1|97
1638378900000|2021-12-01 17:15:00|8445.1|8439.1|8447.1|8440.1|8452.1|8444.1|8445.1|8439.1|42
1638379200000|2021-12-01 17:20:00|8448.1|8441.1|8440.1|8433.1|8449.1|8442.1|8439.1|8433.1|138
1638379500000|2021-12-01 17:25:00|8442.1|8434.1|8430.1|8422.1|8444.1|8437.1|8427.1|8421.1|35
1638379800000|2021-12-01 17:30:00|8431.1|8423.1|8433.1|8426.1|8437.1|8429.1|8429.1|8422.1|10
1638380100000|2021-12-01 17:35:00|8432.1|8427.1|8432.1|8425.1|8433.1|8427.1|8426.1|8420.1|21
1638380400000|2021-12-01 17:40:00|8434.1|8426.1|8424.1|8417.1|8434.1|8427.1|8424.1|8417.1|14
1638380700000|2021-12-01 17:45:00|8423.1|8418.1|8420.1|8413.1|8426.1|8419.1|8419.1|8413.1|12
1638381000000|2021-12-01 17:50:00|8419.1|8412.1|8407.1|8400.1|8420.1|8412.1|8406.1|8400.1|39
1638381300000|2021-12-01 17:55:00|8406.1|8399.1|8390.1|8383.1|8407.1|8400.1|8389.1|8383.1|134
1638381600000|2021-12-01 18:00:00|8389.1|8382.1|8389.1|8382.1|8402.1|8396.1|8388.1|8381.1|56
1638381900000|2021-12-01 18:05:00|8391.1|8383.1|8374.1|8367.1|8392.1|8386.1|8369.1|8363.1|51
1638382200000|2021-12-01 18:10:00|8373.1|8366.1|8381.1|8373.1|8381.1|8374.1|8370.1|8363.1|58
1638382500000|2021-12-01 18:15:00|8380.1|8372.1|8371.1|8364.1|8385.1|8377.1|8368.1|8361.1|33
1638382800000|2021-12-01 18:20:00|8372.1|8365.1|8381.1|8374.1|8383.1|8377.1|8371.1|8364.1|14
1638383100000|2021-12-01 18:25:00|8383.1|8373.1|8385.1|8378.1|8388.1|8380.1|8382.1|8372.1|10
1638383400000|2021-12-01 18:30:00|8386.1|8379.1|8381.1|8373.1|8388.1|8380.1|8378.1|8370.1|30
1638383700000|2021-12-01 18:35:00|8382.1|8374.1|8384.1|8377.1|8389.1|8381.1|8379.1|8373.1|17
1638384000000|2021-12-01 18:40:00|8383.1|8378.1|8370.1|8362.1|8386.1|8379.1|8364.1|8356.1|57
1638384300000|2021-12-01 18:45:00|8369.1|8363.1|8351.1|8343.1|8370.1|8363.1|8349.1|8340.1|30
1638384600000|2021-12-01 18:50:00|8353.1|8344.1|8366.1|8359.1|8370.1|8363.1|8353.1|8343.1|61
1638384900000|2021-12-01 18:55:00|8365.1|8358.1|8376.6|8364.6|8377.1|8370.1|8364.1|8357.1|35
1638385200000|2021-12-01 19:00:00|8376.3|8364.3|8368.7|8356.7|8379.9|8367.9|8367.4|8355.4|0
1638385500000|2021-12-01 19:05:00|8369.1|8357.1|8362.9|8350.9|8373.9|8361.9|8361.8|8349.8|0
1638385800000|2021-12-01 19:10:00|8362.8|8350.8|8360.4|8348.4|8365.2|8353.2|8349.7|8337.7|0
1638386100000|2021-12-01 19:15:00|8360.5|8348.5|8350.7|8338.7|8365.7|8353.7|8347.6|8335.6|0
1638386400000|2021-12-01 19:20:00|8350.8|8338.8|8364.2|8352.2|8365.7|8353.7|8349.7|8337.7|0
1638386700000|2021-12-01 19:25:00|8364.7|8352.7|8374.3|8362.3|8376.6|8364.6|8363.4|8351.4|0
1638387000000|2021-12-01 19:30:00|8374.2|8362.2|8374.4|8362.4|8383.2|8371.2|8372.2|8360.2|0
1638387300000|2021-12-01 19:35:00|8374.2|8362.2|8373.5|8361.5|8376.2|8364.2|8364.5|8352.5|0
1638387600000|2021-12-01 19:40:00|8374.4|8362.4|8365.4|8353.4|8374.5|8362.5|8361.2|8349.2|0
1638387900000|2021-12-01 19:45:00|8365|8353|8370|8358|8373.4|8361.4|8361.1|8349.1|0
1638388200000|2021-12-01 19:50:00|8369.8|8357.8|8357.8|8345.8|8376.4|8364.4|8356.8|8344.8|0
1638388500000|2021-12-01 19:55:00|8358.3|8346.3|8358.6|8346.6|8363.8|8351.8|8355.7|8343.7|0
1638388800000|2021-12-01 20:00:00|8358.8|8346.8|8345.8|8333.8|8362.5|8350.5|8345.1|8333.1|0
1638389100000|2021-12-01 20:05:00|8345.6|8333.6|8336.3|8324.3|8352.1|8340.1|8334.9|8322.9|0
1638389400000|2021-12-01 20:10:00|8336.4|8324.4|8343.5|8331.5|8344.7|8332.7|8334.9|8322.9|0
1638389700000|2021-12-01 20:15:00|8343.4|8331.4|8324|8312|8343.4|8331.4|8321.9|8309.9|0
1638390000000|2021-12-01 20:20:00|8324.1|8312.1|8310.4|8298.4|8325.2|8313.2|8308.1|8296.1|0
1638390300000|2021-12-01 20:25:00|8310.3|8298.3|8314|8302|8323.9|8311.9|8303.4|8291.4|0
1638390600000|2021-12-01 20:30:00|8313.9|8301.9|8314.4|8302.4|8317.5|8305.5|8304.2|8292.2|0
1638390900000|2021-12-01 20:35:00|8313.9|8301.9|8320|8308|8322.9|8310.9|8304.3|8292.3|0
1638391200000|2021-12-01 20:40:00|8319.6|8307.6|8332.9|8320.9|8333|8321|8317.3|8305.3|0
1638391500000|2021-12-01 20:45:00|8332.7|8320.7|8307.9|8295.9|8334.2|8322.2|8307|8295|0
1638391800000|2021-12-01 20:50:00|8308.3|8296.3|8296.6|8284.6|8309.5|8297.5|8296.6|8284.6|0
1638392100000|2021-12-01 20:55:00|8296.3|8284.3|8267.3|8255.3|8296.4|8284.4|8266.1|8254.1|0
1638392400000|2021-12-01 21:00:00|8267.4|8255.4|8272.3|8260.3|8281.7|8269.7|8244.2|8232.2|0
1638392700000|2021-12-01 21:05:00|8272.9|8260.9|8279.1|8267.1|8279.7|8267.7|8270.8|8258.8|0
1638393000000|2021-12-01 21:10:00|8281.5|8269.5|8287.6|8275.6|8295|8283|8281.3|8269.3|0
1638393300000|2021-12-01 21:15:00|8288.2|8276.2|8278.8|8266.8|8289.8|8277.8|8274|8262|0
1638393600000|2021-12-01 21:20:00|8279|8267|8285.2|8273.2|8286.2|8274.2|8277.8|8265.8|0
1638393900000|2021-12-01 21:25:00|8284.8|8272.8|8279.2|8267.2|8285.8|8273.8|8276.3|8264.3|0
1638394200000|2021-12-01 21:30:00|8279.1|8267.1|8273.7|8261.7|8279.5|8267.5|8272.1|8260.1|0
1638394500000|2021-12-01 21:35:00|8273|8261|8275.7|8263.7|8279.5|8267.5|8272.1|8260.1|0
1638394800000|2021-12-01 21:40:00|8275.8|8263.8|8264.8|8252.8|8276.5|8264.5|8263.6|8251.6|0
1638395100000|2021-12-01 21:45:00|8265|8253|8276.4|8264.4|8277.4|8265.4|8263.6|8251.6|0
1638395400000|2021-12-01 21:50:00|8276.5|8264.5|8279.1|8267.1|8280.1|8268.1|8274.2|8262.2|0
1638395700000|2021-12-01 21:55:00|8279.3|8267.3|8276.2|8264.2|8283.7|8271.7|8274.9|8262.9|0
1638396000000|2021-12-01 22:00:00|8276|8264|8277.3|8265.3|8277.8|8265.8|8276|8264|0
1638396300000|2021-12-01 22:05:00|8277.1|8265.1|8278.6|8266.6|8278.9|8266.9|8277.1|8265.1|0
1638396600000|2021-12-01 22:10:00|8278.4|8266.4|8276.7|8264.7|8278.9|8266.9|8276.7|8264.7|0
1638396900000|2021-12-01 22:15:00|8276.4|8264.4|8277.7|8265.7|8277.7|8265.7|8275.8|8263.8|0
1638397200000|2021-12-01 22:20:00|8277.5|8265.5|8280.3|8268.3|8280.3|8268.3|8277.1|8265.1|0
1638397500000|2021-12-01 22:25:00|8280.4|8268.4|8280.8|8268.8|8280.8|8268.8|8280.4|8268.4|0
1638397800000|2021-12-01 22:30:00|8281|8269|8282.6|8270.6|8282.6|8270.6|8280.8|8268.8|0
1638398100000|2021-12-01 22:35:00|8282.5|8270.5|8282|8270|8282.6|8270.6|8281.9|8269.9|0
1638398400000|2021-12-01 22:40:00|8282.2|8270.2|8283.1|8271.1|8283.4|8271.4|8282.2|8270.2|0
1638398700000|2021-12-01 22:45:00|8282.7|8270.7|8283.3|8271.3|8283.3|8271.3|8282.7|8270.7|0
1638399000000|2021-12-01 22:50:00|8283.4|8271.4|8284.4|8272.4|8284.7|8272.7|8283.4|8271.4|0
1638399300000|2021-12-01 22:55:00|8284.7|8272.7|8284.4|8272.4|8284.7|8272.7|8284|8272|0
1638399600000|2021-12-01 23:00:00|8285.8|8273.8|8294.4|8282.4|8300.7|8288.7|8285.8|8273.8|0
1638399900000|2021-12-01 23:05:00|8295.2|8283.2|8303.2|8291.2|8303.6|8291.6|8293.7|8281.7|0
1638400200000|2021-12-01 23:10:00|8303.4|8291.4|8301.1|8289.1|8308.3|8296.3|8300.4|8288.4|0
1638400500000|2021-12-01 23:15:00|8301|8289|8291.1|8279.1|8301.9|8289.9|8290.3|8278.3|0
1638400800000|2021-12-01 23:20:00|8291.2|8279.2|8279.8|8267.8|8296.2|8284.2|8278.8|8266.8|0
1638401100000|2021-12-01 23:25:00|8280|8268|8289.3|8277.3|8290.3|8278.3|8280|8268|0
1638401400000|2021-12-01 23:30:00|8289.4|8277.4|8303.4|8291.4|8303.4|8291.4|8289.4|8277.4|0
1638401700000|2021-12-01 23:35:00|8303.5|8291.5|8303.4|8291.4|8306.5|8294.5|8300.2|8288.2|0
1638402000000|2021-12-01 23:40:00|8303.6|8291.6|8304.4|8292.4|8306.5|8294.5|8300.2|8288.2|0
1638402300000|2021-12-01 23:45:00|8304.5|8292.5|8311.3|8299.3|8313.3|8301.3|8304.5|8292.5|0
1638402600000|2021-12-01 23:50:00|8311.7|8299.7|8316.6|8304.6|8318.2|8306.2|8311.7|8299.7|0
1638402900000|2021-12-01 23:55:00|8317.6|8305.6|8317.7|8305.7|8320.2|8308.2|8315.9|8303.9|0
1638403200000|2021-12-02 00:00:00|8317.9|8305.9|8319.3|8307.3|8322.1|8310.1|8315|8303|0
1638403500000|2021-12-02 00:05:00|8319.2|8307.2|8318.3|8306.3|8322.3|8310.3|8317.7|8305.7|0
1638403800000|2021-12-02 00:10:00|8318.2|8306.2|8312.4|8300.4|8318.3|8306.3|8308.8|8296.8|0
1638404100000|2021-12-02 00:15:00|8312.2|8300.2|8312.2|8300.2|8314.8|8302.8|8298.2|8286.2|0
1638404400000|2021-12-02 00:20:00|8312.3|8300.3|8321.6|8309.6|8321.6|8309.6|8312.1|8300.1|0
1638404700000|2021-12-02 00:25:00|8321.7|8309.7|8322.8|8310.8|8327|8315|8317.8|8305.8|0
1638405000000|2021-12-02 00:30:00|8322.6|8310.6|8326.7|8314.7|8329.7|8317.7|8322.3|8310.3|0
1638405300000|2021-12-02 00:35:00|8326.6|8314.6|8326.6|8314.6|8332.5|8320.5|8324.7|8312.7|0
1638405600000|2021-12-02 00:40:00|8326.7|8314.7|8320.4|8308.4|8330.5|8318.5|8320.4|8308.4|0
1638405900000|2021-12-02 00:45:00|8320.3|8308.3|8311.2|8299.2|8320.3|8308.3|8300.4|8288.4|0
1638406200000|2021-12-02 00:50:00|8310.7|8298.7|8310.5|8298.5|8311.7|8299.7|8299.7|8287.7|0
1638406500000|2021-12-02 00:55:00|8310.6|8298.6|8313.7|8301.7|8322.1|8310.1|8309.8|8297.8|0
1638406800000|2021-12-02 01:00:00|8314.3|8302.3|8315.6|8303.6|8323.3|8311.3|8306.6|8294.6|0
1638407100000|2021-12-02 01:05:00|8315.5|8303.5|8320.6|8308.6|8323.7|8311.7|8311.6|8299.6|0
1638407400000|2021-12-02 01:10:00|8320.7|8308.7|8319.6|8307.6|8322.6|8310.6|8312.8|8300.8|0
1638407700000|2021-12-02 01:15:00|8319.8|8307.8|8305.2|8293.2|8324.5|8312.5|8305.2|8293.2|0
1638408000000|2021-12-02 01:20:00|8305.6|8293.6|8306.7|8294.7|8317.4|8305.4|8303.4|8291.4|0
1638408300000|2021-12-02 01:25:00|8306.9|8294.9|8315.6|8303.6|8324.6|8312.6|8306.9|8294.9|0
1638408600000|2021-12-02 01:30:00|8315.5|8303.5|8320.5|8308.5|8324.4|8312.4|8313.2|8301.2|0
1638408900000|2021-12-02 01:35:00|8320.7|8308.7|8326.1|8314.1|8327.8|8315.8|8316.3|8304.3|0
1638409200000|2021-12-02 01:40:00|8325.7|8313.7|8325.1|8313.1|8334.9|8322.9|8323.1|8311.1|0
1638409500000|2021-12-02 01:45:00|8325.2|8313.2|8329|8317|8331.5|8319.5|8321.1|8309.1|0
1638409800000|2021-12-02 01:50:00|8328.9|8316.9|8330.7|8318.7|8339.5|8327.5|8325.7|8313.7|0
1638410100000|2021-12-02 01:55:00|8330.4|8318.4|8342.5|8330.5|8348.1|8336.1|8329.7|8317.7|0
1638410400000|2021-12-02 02:00:00|8342.3|8330.3|8338|8326|8343.3|8331.3|8330.2|8318.2|0
1638410700000|2021-12-02 02:05:00|8337.9|8325.9|8344.3|8332.3|8345.3|8333.3|8335.8|8323.8|0
1638411000000|2021-12-02 02:10:00|8344.2|8332.2|8343.8|8331.8|8348.9|8336.9|8342.3|8330.3|0
1638411300000|2021-12-02 02:15:00|8343.7|8331.7|8341.6|8329.6|8349.5|8337.5|8339.6|8327.6|0
1638411600000|2021-12-02 02:20:00|8341.5|8329.5|8341.8|8329.8|8342.8|8330.8|8337.6|8325.6|0
1638411900000|2021-12-02 02:25:00|8340.9|8328.9|8341.8|8329.8|8343.9|8331.9|8337.9|8325.9|0
1638412200000|2021-12-02 02:30:00|8342|8330|8344.9|8332.9|8348.2|8336.2|8341.7|8329.7|0
1638412500000|2021-12-02 02:35:00|8344.7|8332.7|8347|8335|8350|8338|8342.9|8330.9|0
1638412800000|2021-12-02 02:40:00|8347.2|8335.2|8358.2|8346.2|8360.2|8348.2|8347|8335|0
1638413100000|2021-12-02 02:45:00|8357.2|8345.2|8350.4|8338.4|8357.7|8345.7|8346.4|8334.4|0
1638413400000|2021-12-02 02:50:00|8350.2|8338.2|8356.4|8344.4|8358.3|8346.3|8347.4|8335.4|0
1638413700000|2021-12-02 02:55:00|8356.6|8344.6|8366.4|8354.4|8367.4|8355.4|8355.9|8343.9|0
1638414000000|2021-12-02 03:00:00|8366.8|8354.8|8361.7|8349.7|8367.4|8355.4|8360.3|8348.3|0
1638414300000|2021-12-02 03:05:00|8361.6|8349.6|8358.7|8346.7|8361.7|8349.7|8354.4|8342.4|0
1638414600000|2021-12-02 03:10:00|8358.5|8346.5|8350.8|8338.8|8361.6|8349.6|8349.8|8337.8|0
1638414900000|2021-12-02 03:15:00|8351|8339|8346.2|8334.2|8353|8341|8344.8|8332.8|0
1638415200000|2021-12-02 03:20:00|8346.4|8334.4|8345.7|8333.7|8351.7|8339.7|8345.7|8333.7|0
1638415500000|2021-12-02 03:25:00|8345.6|8333.6|8350.1|8338.1|8352.6|8340.6|8342.1|8330.1|0
1638415800000|2021-12-02 03:30:00|8350.3|8338.3|8353.5|8341.5|8356.5|8344.5|8347.7|8335.7|0
1638416100000|2021-12-02 03:35:00|8353.6|8341.6|8349.9|8337.9|8354.9|8342.9|8344.4|8332.4|0
1638416400000|2021-12-02 03:40:00|8349.8|8337.8|8347.5|8335.5|8351.4|8339.4|8345.8|8333.8|0
1638416700000|2021-12-02 03:45:00|8347.9|8335.9|8352.9|8340.9|8355.4|8343.4|8342.9|8330.9|0
1638417000000|2021-12-02 03:50:00|8352.7|8340.7|8353.9|8341.9|8357.8|8345.8|8351.9|8339.9|0
1638417300000|2021-12-02 03:55:00|8353.7|8341.7|8354.3|8342.3|8357.2|8345.2|8350.3|8338.3|0
1638417600000|2021-12-02 04:00:00|8354.5|8342.5|8361.9|8349.9|8364.4|8352.4|8354.5|8342.5|0
1638417900000|2021-12-02 04:05:00|8362.1|8350.1|8355.5|8343.5|8363|8351|8354.4|8342.4|0
1638418200000|2021-12-02 04:10:00|8355.4|8343.4|8360.1|8348.1|8362.1|8350.1|8354.3|8342.3|0
1638418500000|2021-12-02 04:15:00|8360|8348|8355.5|8343.5|8362.4|8350.4|8353.1|8341.1|0
1638418800000|2021-12-02 04:20:00|8355.7|8343.7|8356.4|8344.4|8358|8346|8352.5|8340.5|0
1638419100000|2021-12-02 04:25:00|8356.2|8344.2|8354|8342|8357.3|8345.3|8352|8340|0
1638419400000|2021-12-02 04:30:00|8354.4|8342.4|8361.4|8349.4|8361.9|8349.9|8351.8|8339.8|0
1638419700000|2021-12-02 04:35:00|8361.2|8349.2|8359.8|8347.8|8362.8|8350.8|8354.9|8342.9|0
1638420000000|2021-12-02 04:40:00|8358.3|8346.3|8358.3|8346.3|8362.4|8350.4|8354.5|8342.5|0
1638420300000|2021-12-02 04:45:00|8358.5|8346.5|8360.2|8348.2|8361.3|8349.3|8355.3|8343.3|0
1638420600000|2021-12-02 04:50:00|8359.8|8347.8|8353.3|8341.3|8361.2|8349.2|8352.3|8340.3|0
1638420900000|2021-12-02 04:55:00|8353.1|8341.1|8353.4|8341.4|8353.9|8341.9|8349.9|8337.9|0
1638421200000|2021-12-02 05:00:00|8353.2|8341.2|8349.1|8337.1|8353.2|8341.2|8346.7|8334.7|0
1638421500000|2021-12-02 05:05:00|8349.3|8337.3|8344.3|8332.3|8351.7|8339.7|8342.8|8330.8|0
1638421800000|2021-12-02 05:10:00|8344.9|8332.9|8344.7|8332.7|8345.9|8333.9|8341.5|8329.5|0
1638422100000|2021-12-02 05:15:00|8344.5|8332.5|8344.4|8332.4|8345.5|8333.5|8340.4|8328.4|0
1638422400000|2021-12-02 05:20:00|8343.7|8331.7|8348.3|8336.3|8348.3|8336.3|8342.4|8330.4|0
1638422700000|2021-12-02 05:25:00|8348.4|8336.4|8353.2|8341.2|8355.1|8343.1|8348.2|8336.2|0
1638423000000|2021-12-02 05:30:00|8352.1|8340.1|8354.8|8342.8|8357|8345|8347.2|8335.2|0
1638423300000|2021-12-02 05:35:00|8355|8343|8358.1|8346.1|8359.6|8347.6|8353.3|8341.3|0
1638423600000|2021-12-02 05:40:00|8358.4|8346.4|8360|8348|8361.1|8349.1|8358.4|8346.4|0
1638423900000|2021-12-02 05:45:00|8360.2|8348.2|8363|8351|8363.9|8351.9|8360|8348|0
1638424200000|2021-12-02 05:50:00|8363.1|8351.1|8367.1|8355.1|8367.1|8355.1|8360.4|8348.4|0
1638424500000|2021-12-02 05:55:00|8366.7|8354.7|8365.5|8353.5|8367.1|8355.1|8362.6|8350.6|0
1638424800000|2021-12-02 06:00:00|8364.1|8352.1|8351.7|8339.7|8364.6|8352.6|8351.3|8339.3|0
1638425100000|2021-12-02 06:05:00|8351.9|8339.9|8351.7|8339.7|8355.6|8343.6|8349.2|8337.2|0
1638425400000|2021-12-02 06:10:00|8351.6|8339.6|8362|8350|8362|8350|8351.2|8339.2|0
1638425700000|2021-12-02 06:15:00|8358.6|8346.6|8352.8|8340.8|8360.5|8348.5|8352.8|8340.8|0
1638426000000|2021-12-02 06:20:00|8353|8341|8347.4|8335.4|8354.3|8342.3|8346.9|8334.9|0
1638426300000|2021-12-02 06:25:00|8347.5|8335.5|8348.1|8336.1|8349.9|8337.9|8346.1|8334.1|0
1638426600000|2021-12-02 06:30:00|8348.3|8336.3|8361.9|8349.9|8361.9|8349.9|8348.1|8336.1|0
1638426900000|2021-12-02 06:35:00|8361.8|8349.8|8371.5|8359.5|8372.9|8360.9|8360.3|8348.3|0
1638427200000|2021-12-02 06:40:00|8371.7|8359.7|8374|8362|8377.5|8365.5|8369.9|8357.9|0
1638427500000|2021-12-02 06:45:00|8374.2|8362.2|8372.8|8360.8|8378.8|8366.8|8369.4|8357.4|0
1638427800000|2021-12-02 06:50:00|8372.4|8360.4|8378|8366|8380.9|8368.9|8370.3|8358.3|0
1638428100000|2021-12-02 06:55:00|8378.4|8366.4|8391.6|8379.6|8397.9|8385.9|8376.4|8364.4|0
1638428400000|2021-12-02 07:00:00|8390.3|8378.3|8396.6|8391.6|8401.8|8392.1|8383.1|8378.1|60
1638428700000|2021-12-02 07:05:00|8396.1|8391.1|8371.1|8366.1|8396.6|8391.6|8371.1|8366.1|116
1638429000000|2021-12-02 07:10:00|8372.1|8367.1|8366.6|8361.6|8372.6|8367.6|8356.6|8351.6|96
1638429300000|2021-12-02 07:15:00|8366.1|8361.1|8367.1|8362.1|8374.1|8369.1|8355.1|8350.1|73
1638429600000|2021-12-02 07:20:00|8367.6|8362.6|8354.6|8349.6|8372.6|8367.6|8349.6|8344.6|27
1638429900000|2021-12-02 07:25:00|8352.6|8347.6|8338.1|8333.1|8361.1|8356.1|8333.6|8328.6|50
1638430200000|2021-12-02 07:30:00|8337.6|8332.6|8339.6|8334.6|8347.6|8342.6|8334.1|8329.1|59
1638430500000|2021-12-02 07:35:00|8339.1|8334.1|8350.1|8345.1|8355.6|8350.6|8338.6|8333.6|22
1638430800000|2021-12-02 07:40:00|8349.6|8344.6|8343.1|8338.1|8357.1|8352.1|8337.6|8332.6|55
1638431100000|2021-12-02 07:45:00|8343.6|8338.6|8349.1|8344.1|8353.1|8348.1|8340.6|8335.6|84
1638431400000|2021-12-02 07:50:00|8348.6|8343.6|8347.6|8342.6|8354.6|8349.6|8343.1|8338.1|33
1638431700000|2021-12-02 07:55:00|8347.1|8342.1|8352.1|8347.1|8352.1|8347.1|8340.1|8335.1|74
1638432000000|2021-12-02 08:00:00|8353.1|8348.1|8353.1|8348.1|8363.1|8358.1|8329.6|8324.6|761
1638432300000|2021-12-02 08:05:00|8352.6|8347.6|8327.1|8322.1|8357.1|8352.1|8324.1|8319.1|483
1638432600000|2021-12-02 08:10:00|8326.1|8321.1|8331.1|8326.1|8334.1|8329.1|8321.6|8316.6|292
1638432900000|2021-12-02 08:15:00|8331.6|8326.6|8343.1|8338.1|8347.1|8342.1|8326.6|8321.6|215
1638433200000|2021-12-02 08:20:00|8342.6|8337.6|8351.1|8346.1|8352.1|8347.1|8336.1|8331.1|198
1638433500000|2021-12-02 08:25:00|8351.6|8346.6|8352.1|8347.1|8356.1|8351.1|8345.1|8340.1|185
1638433800000|2021-12-02 08:30:00|8352.6|8347.6|8321.1|8316.1|8352.6|8347.6|8320.1|8315.1|269
1638434100000|2021-12-02 08:35:00|8323.1|8318.1|8326.1|8321.1|8338.1|8333.1|8318.6|8313.6|234
1638434400000|2021-12-02 08:40:00|8327.1|8322.1|8342.6|8337.6|8347.1|8342.1|8325.1|8320.1|222
1638434700000|2021-12-02 08:45:00|8342.1|8337.1|8345.1|8340.1|8351.1|8346.1|8339.1|8334.1|117
1638435000000|2021-12-02 08:50:00|8345.6|8340.6|8349.1|8344.1|8350.6|8345.6|8340.1|8335.1|70
1638435300000|2021-12-02 08:55:00|8348.6|8343.6|8350.1|8345.1|8355.6|8350.6|8338.6|8333.6|111
1638435600000|2021-12-02 09:00:00|8350.6|8345.6|8360.1|8355.1|8362.6|8357.6|8346.1|8341.1|90
1638435900000|2021-12-02 09:05:00|8359.6|8354.6|8372.1|8367.1|8373.1|8368.1|8358.1|8353.1|189
1638436200000|2021-12-02 09:10:00|8372.6|8367.6|8383.1|8378.1|8384.1|8379.1|8371.1|8366.1|93
1638436500000|2021-12-02 09:15:00|8382.6|8377.6|8381.1|8376.1|8391.1|8386.1|8378.6|8373.6|103
1638436800000|2021-12-02 09:20:00|8381.6|8376.6|8380.6|8375.6|8384.1|8379.1|8373.1|8368.1|165
1638437100000|2021-12-02 09:25:00|8380.1|8375.1|8380.1|8375.1|8381.6|8376.6|8368.1|8363.1|121
1638437400000|2021-12-02 09:30:00|8379.6|8374.6|8376.6|8371.6|8382.6|8377.6|8368.6|8363.6|112
1638437700000|2021-12-02 09:35:00|8377.1|8372.1|8390.1|8385.1|8392.1|8387.1|8377.1|8372.1|149
1638438000000|2021-12-02 09:40:00|8390.6|8385.6|8373.1|8368.1|8392.6|8387.6|8371.1|8366.1|133
1638438300000|2021-12-02 09:45:00|8372.6|8367.6|8366.1|8361.1|8376.1|8371.1|8364.6|8359.6|111
1638438600000|2021-12-02 09:50:00|8366.6|8361.6|8369.1|8364.1|8375.1|8370.1|8363.1|8358.1|81
1638438900000|2021-12-02 09:55:00|8369.6|8364.6|8378.1|8373.1|8382.1|8377.1|8369.6|8364.6|74
1638439200000|2021-12-02 10:00:00|8378.6|8373.6|8377.1|8372.1|8383.6|8378.6|8372.1|8367.1|64
1638439500000|2021-12-02 10:05:00|8376.6|8371.6|8367.6|8362.6|8376.6|8371.6|8366.1|8361.1|72
1638439800000|2021-12-02 10:10:00|8368.1|8363.1|8339.1|8334.1|8372.6|8367.6|8336.1|8331.1|397
1638440100000|2021-12-02 10:15:00|8338.1|8333.1|8348.1|8343.1|8348.1|8343.1|8325.1|8320.1|259
1638440400000|2021-12-02 10:20:00|8352.1|8347.1|8357.1|8352.1|8360.6|8355.6|8339.6|8334.6|284
1638440700000|2021-12-02 10:25:00|8356.6|8351.6|8350.6|8345.6|8363.1|8358.1|8348.6|8343.6|72
1638441000000|2021-12-02 10:30:00|8349.1|8344.1|8354.1|8349.1|8357.1|8352.1|8345.6|8340.6|61
1638441300000|2021-12-02 10:35:00|8353.6|8348.6|8374.1|8369.1|8374.1|8369.1|8350.1|8345.1|214
1638441600000|2021-12-02 10:40:00|8373.6|8368.6|8371.1|8366.1|8377.6|8372.6|8368.6|8363.6|102
1638441900000|2021-12-02 10:45:00|8371.6|8366.6|8375.1|8370.1|8380.1|8375.1|8370.1|8365.1|41
1638442200000|2021-12-02 10:50:00|8374.6|8369.6|8373.1|8368.1|8382.1|8377.1|8368.1|8363.1|115
1638442500000|2021-12-02 10:55:00|8372.6|8367.6|8371.1|8366.1|8375.1|8370.1|8368.1|8363.1|34
1638442800000|2021-12-02 11:00:00|8370.6|8365.6|8356.6|8351.6|8374.1|8369.1|8356.6|8351.6|65
1638443100000|2021-12-02 11:05:00|8357.1|8352.1|8359.1|8354.1|8362.1|8357.1|8354.1|8349.1|29
1638443400000|2021-12-02 11:10:00|8358.6|8353.6|8351.1|8346.1|8360.1|8355.1|8350.1|8345.1|87
1638443700000|2021-12-02 11:15:00|8350.6|8345.6|8340.1|8335.1|8353.1|8348.1|8338.6|8333.6|50
1638444000000|2021-12-02 11:20:00|8339.6|8334.6|8336.1|8331.1|8341.1|8336.1|8333.6|8328.6|98
1638444300000|2021-12-02 11:25:00|8335.6|8330.6|8335.6|8330.6|8340.1|8335.1|8330.1|8325.1|84
1638444600000|2021-12-02 11:30:00|8336.1|8331.1|8333.1|8328.1|8342.6|8337.6|8330.6|8325.6|71
1638444900000|2021-12-02 11:35:00|8333.6|8328.6|8328.1|8323.1|8335.6|8330.6|8325.1|8320.1|75
1638445200000|2021-12-02 11:40:00|8327.6|8322.6|8327.1|8322.1|8330.6|8325.6|8324.1|8319.1|97
1638445500000|2021-12-02 11:45:00|8327.6|8322.6|8327.1|8322.1|8333.1|8328.1|8325.1|8320.1|63
1638445800000|2021-12-02 11:50:00|8326.6|8321.6|8333.1|8328.1|8333.1|8328.1|8324.6|8319.6|105
1638446100000|2021-12-02 11:55:00|8333.6|8328.6|8323.6|8318.6|8335.1|8330.1|8322.6|8317.6|67
1638446400000|2021-12-02 12:00:00|8323.1|8318.1|8326.6|8321.6|8335.6|8330.6|8321.6|8316.6|79
1638446700000|2021-12-02 12:05:00|8326.1|8321.1|8311.1|8306.1|8329.1|8324.1|8308.6|8303.6|171
1638447000000|2021-12-02 12:10:00|8310.6|8305.6|8309.1|8304.1|8317.1|8312.1|8307.6|8302.6|309
1638447300000|2021-12-02 12:15:00|8308.6|8303.6|8306.1|8301.1|8312.1|8307.1|8303.6|8298.6|47
1638447600000|2021-12-02 12:20:00|8306.6|8301.6|8311.1|8306.1|8315.1|8310.1|8306.1|8301.1|61
1638447900000|2021-12-02 12:25:00|8310.6|8305.6|8308.6|8303.6|8312.1|8307.1|8303.1|8298.1|44
1638448200000|2021-12-02 12:30:00|8308.1|8303.1|8292.6|8287.6|8308.1|8303.1|8291.1|8286.1|152
1638448500000|2021-12-02 12:35:00|8293.1|8288.1|8287.1|8282.1|8298.6|8293.6|8286.6|8281.6|80
1638448800000|2021-12-02 12:40:00|8286.8|8281.8|8279.8|8274.8|8286.8|8281.8|8272.8|8267.8|169
1638449100000|2021-12-02 12:45:00|8280.3|8275.3|8286.8|8281.8|8290.8|8285.8|8278.8|8273.8|66
1638449400000|2021-12-02 12:50:00|8287.3|8282.3|8297.8|8292.8|8299.3|8294.3|8282.8|8277.8|101
1638449700000|2021-12-02 12:55:00|8298.3|8293.3|8296.8|8291.8|8302.8|8297.8|8294.8|8289.8|88
1638450000000|2021-12-02 13:00:00|8297.3|8292.3|8307.8|8302.8|8308.8|8303.8|8294.8|8289.8|66
1638450300000|2021-12-02 13:05:00|8306.8|8301.8|8306.8|8301.8|8310.3|8305.3|8303.3|8298.3|68
1638450600000|2021-12-02 13:10:00|8307.8|8302.8|8305.8|8300.8|8312.3|8307.3|8305.8|8300.8|96
1638450900000|2021-12-02 13:15:00|8305.3|8300.3|8297.8|8292.8|8306.8|8301.8|8296.3|8291.3|134
1638451200000|2021-12-02 13:20:00|8297.3|8292.3|8294.3|8289.3|8300.3|8295.3|8292.3|8287.3|29
1638451500000|2021-12-02 13:25:00|8294.8|8289.8|8306.3|8301.3|8307.8|8302.8|8292.8|8287.8|52
1638451800000|2021-12-02 13:30:00|8305.8|8300.8|8313.3|8308.3|8315.8|8310.8|8305.3|8300.3|73
1638452100000|2021-12-02 13:35:00|8312.8|8307.8|8292.8|8287.8|8317.8|8312.8|8290.8|8285.8|178
1638452400000|2021-12-02 13:40:00|8292.3|8287.3|8284.8|8279.8|8297.8|8292.8|8278.8|8273.8|127
1638452700000|2021-12-02 13:45:00|8285.3|8280.3|8284.8|8279.8|8289.3|8284.3|8279.8|8274.8|140
1638453000000|2021-12-02 13:50:00|8283.8|8278.8|8289.8|8284.8|8292.8|8287.8|8278.8|8273.8|57
1638453300000|2021-12-02 13:55:00|8290.3|8285.3|8286.8|8281.8|8297.8|8292.8|8286.8|8281.8|95
1638453600000|2021-12-02 14:00:00|8285.3|8280.3|8274.8|8269.8|8289.3|8284.3|8270.8|8265.8|304
1638453900000|2021-12-02 14:05:00|8274.3|8269.3|8279.3|8274.3|8280.8|8275.8|8271.3|8266.3|123
1638454200000|2021-12-02 14:10:00|8278.8|8273.8|8278.3|8273.3|8284.8|8279.8|8274.8|8269.8|89
1638454500000|2021-12-02 14:15:00|8278.8|8273.8|8270.8|8265.8|8283.8|8278.8|8266.3|8261.3|125
1638454800000|2021-12-02 14:20:00|8269.3|8264.3|8276.3|8271.3|8276.3|8271.3|8264.8|8259.8|61
1638455100000|2021-12-02 14:25:00|8275.8|8270.8|8281.3|8276.3|8285.3|8280.3|8274.3|8269.3|56
1638455400000|2021-12-02 14:30:00|8281.8|8276.8|8272.3|8267.3|8287.3|8282.3|8269.8|8264.8|202
1638455700000|2021-12-02 14:35:00|8272.8|8267.8|8306.8|8301.8|8306.8|8301.8|8264.8|8259.8|327
1638456000000|2021-12-02 14:40:00|8306.3|8301.3|8309.3|8304.3|8314.3|8309.3|8295.8|8290.8|252
1638456300000|2021-12-02 14:45:00|8309.8|8304.8|8318.3|8313.3|8325.8|8320.8|8302.8|8297.8|243
1638456600000|2021-12-02 14:50:00|8319.3|8314.3|8319.3|8314.3|8323.8|8318.8|8314.8|8309.8|170
1638456900000|2021-12-02 14:55:00|8318.8|8313.8|8315.8|8310.8|8320.8|8315.8|8307.8|8302.8|156
1638457200000|2021-12-02 15:00:00|8316.8|8311.8|8306.8|8301.8|8316.8|8311.8|8291.3|8286.3|298
1638457500000|2021-12-02 15:05:00|8307.3|8302.3|8291.8|8286.8|8307.8|8302.8|8289.8|8284.8|174
1638457800000|2021-12-02 15:10:00|8291.2|8286.2|8301.7|8296.7|8303.2|8298.2|8284.7|8279.7|169
1638458100000|2021-12-02 15:15:00|8302.2|8297.2|8288.2|8283.2|8303.2|8298.2|8281.7|8276.7|179
1638458400000|2021-12-02 15:20:00|8287.7|8282.7|8296.7|8291.7|8298.2|8293.2|8278.2|8273.2|184
1638458700000|2021-12-02 15:25:00|8295.7|8290.7|8311.7|8306.7|8314.2|8309.2|8291.2|8286.2|314
1638459000000|2021-12-02 15:30:00|8312.2|8307.2|8304.2|8299.2|8320.2|8315.2|8302.2|8297.2|193
1638459300000|2021-12-02 15:35:00|8303.7|8298.7|8296.2|8291.2|8314.2|8309.2|8287.7|8282.7|246
1638459600000|2021-12-02 15:40:00|8296.7|8291.7|8296.7|8291.7|8305.2|8300.2|8295.7|8290.7|117
1638459900000|2021-12-02 15:45:00|8297.2|8292.2|8307.2|8302.2|8312.2|8307.2|8296.2|8291.2|120
1638460200000|2021-12-02 15:50:00|8307.7|8302.7|8310.2|8305.2|8315.7|8310.7|8305.2|8300.2|136
1638460500000|2021-12-02 15:55:00|8310.7|8305.7|8323.2|8318.2|8326.2|8321.2|8309.2|8304.2|391
1638460800000|2021-12-02 16:00:00|8322.7|8317.7|8322.2|8317.2|8329.2|8324.2|8317.2|8312.2|505
1638461100000|2021-12-02 16:05:00|8321.7|8316.7|8325.2|8320.2|8329.7|8324.7|8321.2|8316.2|145
1638461400000|2021-12-02 16:10:00|8325.7|8320.7|8323.7|8318.7|8326.2|8321.2|8316.7|8311.7|101
1638461700000|2021-12-02 16:15:00|8324.7|8319.7|8319.7|8314.7|8326.2|8321.2|8317.7|8312.7|121
1638462000000|2021-12-02 16:20:00|8319.2|8314.2|8323.7|8318.7|8331.7|8326.7|8318.7|8313.7|266
1638462300000|2021-12-02 16:25:00|8323.2|8318.2|8314.7|8309.7|8326.2|8321.2|8312.2|8307.2|327
1638462600000|2021-12-02 16:30:00|8315.2|8309.2|8306.2|8299.2|8318.2|8311.2|8295.2|8289.2|936
1638462900000|2021-12-02 16:35:00|8307.2|8300.2|8311.2|8304.2|8317.2|8311.2|8299.2|8292.2|589
1638463200000|2021-12-02 16:40:00|8310.2|8303.2|8313.2|8306.2|8323.2|8316.2|8309.2|8303.2|96
1638463500000|2021-12-02 16:45:00|8314.2|8307.2|8321.2|8314.2|8322.2|8315.2|8308.2|8302.2|70
1638463800000|2021-12-02 16:50:00|8319.2|8315.2|8324.2|8318.2|8326.2|8320.2|8318.2|8312.2|46
1638464100000|2021-12-02 16:55:00|8323.2|8317.2|8322.2|8315.2|8326.2|8319.2|8311.2|8304.2|81
1638464400000|2021-12-02 17:00:00|8323.2|8316.2|8325.2|8318.2|8326.2|8320.2|8318.2|8311.2|23
1638464700000|2021-12-02 17:05:00|8326.2|8319.2|8332.2|8325.2|8333.2|8326.2|8322.2|8315.2|34
1638465000000|2021-12-02 17:10:00|8331.2|8324.2|8339.2|8332.2|8339.2|8332.2|8330.2|8324.2|48
1638465300000|2021-12-02 17:15:00|8338.2|8331.2|8339.2|8332.2|8339.2|8333.2|8335.2|8328.2|27
1638465600000|2021-12-02 17:20:00|8340.2|8333.2|8346.2|8340.2|8347.2|8341.2|8339.2|8332.2|35
1638465900000|2021-12-02 17:25:00|8347.2|8339.2|8350.2|8343.2|8352.2|8345.2|8345.2|8339.2|48
1638466200000|2021-12-02 17:30:00|8352.2|8344.2|8347.2|8340.2|8353.2|8346.2|8346.2|8339.2|45
1638466500000|2021-12-02 17:35:00|8346.2|8339.2|8344.2|8337.2|8350.2|8343.2|8339.2|8332.2|27
1638466800000|2021-12-02 17:40:00|8342.2|8336.2|8338.2|8331.2|8350.2|8342.2|8337.2|8330.2|18
1638467100000|2021-12-02 17:45:00|8339.2|8332.2|8347.2|8340.2|8348.2|8341.2|8339.2|8332.2|55
1638467400000|2021-12-02 17:50:00|8346.2|8339.2|8338.2|8331.2|8347.2|8339.2|8337.2|8331.2|45
1638467700000|2021-12-02 17:55:00|8339.2|8332.2|8337.2|8330.2|8342.2|8335.2|8333.2|8326.2|53
1638468000000|2021-12-02 18:00:00|8338.2|8331.2|8341.2|8333.2|8344.2|8337.2|8323.2|8316.2|77
1638468300000|2021-12-02 18:05:00|8342.2|8334.2|8336.2|8328.2|8344.2|8335.2|8335.2|8327.2|14
1638468600000|2021-12-02 18:10:00|8335.2|8327.2|8339.2|8332.2|8339.2|8332.2|8331.2|8323.2|7
1638468900000|2021-12-02 18:15:00|8338.2|8331.2|8337.2|8329.2|8340.2|8333.2|8335.2|8327.2|7
1638469200000|2021-12-02 18:20:00|8338.2|8331.2|8330.2|8323.2|8339.2|8332.2|8325.2|8318.2|28
1638469500000|2021-12-02 18:25:00|8331.2|8322.2|8327.2|8321.2|8333.2|8326.2|8325.2|8318.2|48
1638469800000|2021-12-02 18:30:00|8329.2|8320.2|8334.2|8326.2|8334.2|8327.2|8320.2|8313.2|24
1638470100000|2021-12-02 18:35:00|8335.2|8327.2|8336.2|8330.2|8337.2|8330.2|8330.2|8323.2|17
1638470400000|2021-12-02 18:40:00|8337.2|8329.2|8336.2|8329.2|8338.2|8331.2|8333.2|8325.2|10
1638470700000|2021-12-02 18:45:00|8335.2|8328.2|8329.2|8323.2|8335.2|8328.2|8328.2|8320.2|18
1638471000000|2021-12-02 18:50:00|8328.2|8322.2|8341.2|8333.2|8342.2|8334.2|8326.2|8320.2|27
1638471300000|2021-12-02 18:55:00|8340.2|8334.2|8346.1|8334.1|8346.1|8338.2|8340.2|8333.2|15
1638471600000|2021-12-02 19:00:00|8346|8334|8341.9|8329.9|8349.1|8337.1|8337.5|8325.5|0
1638471900000|2021-12-02 19:05:00|8342.1|8330.1|8346.5|8334.5|8347.6|8335.6|8338.3|8326.3|0
1638472200000|2021-12-02 19:10:00|8346.6|8334.6|8341.2|8329.2|8348.6|8336.6|8339.6|8327.6|0
1638472500000|2021-12-02 19:15:00|8340.7|8328.7|8349.4|8337.4|8351.2|8339.2|8340.2|8328.2|0
1638472800000|2021-12-02 19:20:00|8348.9|8336.9|8345.1|8333.1|8349.7|8337.7|8344.4|8332.4|0
1638473100000|2021-12-02 19:25:00|8345.5|8333.5|8351.4|8339.4|8352.5|8340.5|8340.8|8328.8|0
1638473400000|2021-12-02 19:30:00|8351.3|8339.3|8353.2|8341.2|8354.6|8342.6|8348.7|8336.7|0
1638473700000|2021-12-02 19:35:00|8353.7|8341.7|8352.2|8340.2|8356.4|8344.4|8346.7|8334.7|0
1638474000000|2021-12-02 19:40:00|8353|8341|8352.9|8340.9|8355.3|8343.3|8348.9|8336.9|0
1638474300000|2021-12-02 19:45:00|8353|8341|8342.8|8330.8|8355.1|8343.1|8342.8|8330.8|0
1638474600000|2021-12-02 19:50:00|8343.1|8331.1|8344.3|8332.3|8349.9|8337.9|8334.7|8322.7|0
1638474900000|2021-12-02 19:55:00|8343.9|8331.9|8345.1|8333.1|8350.8|8338.8|8342.5|8330.5|0
1638475200000|2021-12-02 20:00:00|8345.4|8333.4|8348.6|8336.6|8353.1|8341.1|8344.4|8332.4|0
1638475500000|2021-12-02 20:05:00|8349|8337|8350.2|8338.2|8355.6|8343.6|8344.8|8332.8|0
1638475800000|2021-12-02 20:10:00|8351.1|8339.1|8345.2|8333.2|8351.2|8339.2|8334.5|8322.5|0
1638476100000|2021-12-02 20:15:00|8345.7|8333.7|8345.5|8333.5|8348.6|8336.6|8341.3|8329.3|0
1638476400000|2021-12-02 20:20:00|8345.1|8333.1|8343.8|8331.8|8347.6|8335.6|8340|8328|0
1638476700000|2021-12-02 20:25:00|8343.9|8331.9|8345.3|8333.3|8351.7|8339.7|8341.7|8329.7|0
1638477000000|2021-12-02 20:30:00|8345.2|8333.2|8355.4|8343.4|8357.6|8345.6|8344.3|8332.3|0
1638477300000|2021-12-02 20:35:00|8355.3|8343.3|8357.4|8345.4|8359.6|8347.6|8350.8|8338.8|0
1638477600000|2021-12-02 20:40:00|8357.3|8345.3|8358.9|8346.9|8365.2|8353.2|8355.3|8343.3|0
1638477900000|2021-12-02 20:45:00|8358.8|8346.8|8354.2|8342.2|8361.1|8349.1|8346.4|8334.4|0
1638478200000|2021-12-02 20:50:00|8353.9|8341.9|8337|8325|8357.5|8345.5|8334.8|8322.8|0
1638478500000|2021-12-02 20:55:00|8337.9|8325.9|8344.9|8332.9|8344.9|8332.9|8321.5|8309.5|0
1638478800000|2021-12-02 21:00:00|8344.5|8332.5|8335.9|8323.9|8348.4|8336.4|8330.9|8318.9|0
1638479100000|2021-12-02 21:05:00|8335.8|8323.8|8334.4|8322.4|8343.7|8331.7|8334.4|8322.4|0
1638479400000|2021-12-02 21:10:00|8334.6|8322.6|8329.6|8317.6|8340.1|8328.1|8328.6|8316.6|0
1638479700000|2021-12-02 21:15:00|8329.7|8317.7|8339.1|8327.1|8340.7|8328.7|8329.2|8317.2|0
1638480000000|2021-12-02 21:20:00|8338.9|8326.9|8340.1|8328.1|8343.7|8331.7|8337.5|8325.5|0
1638480300000|2021-12-02 21:25:00|8339.9|8327.9|8341.1|8329.1|8341.7|8329.7|8338.1|8326.1|0
1638480600000|2021-12-02 21:30:00|8341|8329|8347.4|8335.4|8348.6|8336.6|8340.1|8328.1|0
1638480900000|2021-12-02 21:35:00|8347.7|8335.7|8349.2|8337.2|8349.6|8337.6|8345.3|8333.3|0
1638481200000|2021-12-02 21:40:00|8349.6|8337.6|8349.6|8337.6|8352.6|8340.6|8349|8337|0
1638481500000|2021-12-02 21:45:00|8349.8|8337.8|8349.6|8337.6|8354.2|8342.2|8348|8336|0
1638481800000|2021-12-02 21:50:00|8349.5|8337.5|8355.8|8343.8|8356.2|8344.2|8348|8336|0
1638482100000|2021-12-02 21:55:00|8355.9|8343.9|8355.2|8343.2|8356.6|8344.6|8352.2|8340.2|0
1638482400000|2021-12-02 22:00:00|8354.3|8342.3|8354.1|8342.1|8354.3|8342.3|8353.6|8341.6|0
1638482700000|2021-12-02 22:05:00|8354.3|8342.3|8354.5|8342.5|8354.5|8342.5|8353.8|8341.8|0
1638483000000|2021-12-02 22:10:00|8354.3|8342.3|8354.7|8342.7|8354.9|8342.9|8354.3|8342.3|0
1638483300000|2021-12-02 22:15:00|8354.3|8342.3|8354.5|8342.5|8355.4|8343.4|8354|8342|0
1638483600000|2021-12-02 22:20:00|8354.3|8342.3|8354.3|8342.3|8354.3|8342.3|8354.1|8342.1|0
1638483900000|2021-12-02 22:25:00|8354.4|8342.4|8354.5|8342.5|8354.6|8342.6|8354.3|8342.3|0
1638484200000|2021-12-02 22:30:00|8354.7|8342.7|8356.4|8344.4|8356.4|8344.4|8354.5|8342.5|0
1638484500000|2021-12-02 22:35:00|8356.6|8344.6|8357.1|8345.1|8357.3|8345.3|8356.6|8344.6|0
1638484800000|2021-12-02 22:40:00|8357.3|8345.3|8356.7|8344.7|8357.7|8345.7|8356.7|8344.7|0
1638485100000|2021-12-02 22:45:00|8357.1|8345.1|8356.7|8344.7|8357.1|8345.1|8356.2|8344.2|0
1638485400000|2021-12-02 22:50:00|8356.9|8344.9|8355.8|8343.8|8356.9|8344.9|8355.3|8343.3|0
1638485700000|2021-12-02 22:55:00|8356|8344|8355.1|8343.1|8356.7|8344.7|8355.1|8343.1|0
1638486000000|2021-12-02 23:00:00|8355.4|8343.4|8358.2|8346.2|8362|8350|8352.5|8340.5|0
1638486300000|2021-12-02 23:05:00|8358.8|8346.8|8354.1|8342.1|8359.4|8347.4|8354.1|8342.1|0
1638486600000|2021-12-02 23:10:00|8354.2|8342.2|8343.2|8331.2|8354.6|8342.6|8342.1|8330.1|0
1638486900000|2021-12-02 23:15:00|8344.1|8332.1|8333.8|8321.8|8345.7|8333.7|8329|8317|0
1638487200000|2021-12-02 23:20:00|8334.2|8322.2|8325.9|8313.9|8337|8325|8323.7|8311.7|0
1638487500000|2021-12-02 23:25:00|8326.1|8314.1|8323.7|8311.7|8331.8|8319.8|8323.7|8311.7|0
1638487800000|2021-12-02 23:30:00|8323.9|8311.9|8325.5|8313.5|8328.7|8316.7|8322.9|8310.9|0
1638488100000|2021-12-02 23:35:00|8325.7|8313.7|8325.5|8313.5|8330.3|8318.3|8325.1|8313.1|0
1638488400000|2021-12-02 23:40:00|8325.7|8313.7|8319.9|8307.9|8327.7|8315.7|8317.2|8305.2|0
1638488700000|2021-12-02 23:45:00|8320.3|8308.3|8319.9|8307.9|8324.3|8312.3|8317.6|8305.6|0
1638489000000|2021-12-02 23:50:00|8320.3|8308.3|8317.6|8305.6|8320.3|8308.3|8310.4|8298.4|0
1638489300000|2021-12-02 23:55:00|8317.4|8305.4|8307.2|8295.2|8319.3|8307.3|8303.1|8291.1|0
1638489600000|2021-12-03 00:00:00|8307.1|8295.1|8303.3|8291.3|8310.6|8298.6|8297.1|8285.1|0
1638489900000|2021-12-03 00:05:00|8303.4|8291.4|8308.7|8296.7|8309.1|8297.1|8302.3|8290.3|0
1638490200000|2021-12-03 00:10:00|8309.1|8297.1|8311.7|8299.7|8312.7|8300.7|8304.5|8292.5|0
1638490500000|2021-12-03 00:15:00|8311.3|8299.3|8305.8|8293.8|8311.3|8299.3|8292.1|8280.1|0
1638490800000|2021-12-03 00:20:00|8306|8294|8307.1|8295.1|8317|8305|8303.3|8291.3|0
1638491100000|2021-12-03 00:25:00|8307.2|8295.2|8314.3|8302.3|8317.2|8305.2|8306.2|8294.2|0
1638491400000|2021-12-03 00:30:00|8314.4|8302.4|8315.8|8303.8|8323.6|8311.6|8311.4|8299.4|0
1638491700000|2021-12-03 00:35:00|8315.5|8303.5|8313.4|8301.4|8317.9|8305.9|8310.4|8298.4|0
1638492000000|2021-12-03 00:40:00|8313.2|8301.2|8312.4|8300.4|8317.7|8305.7|8310.8|8298.8|0
1638492300000|2021-12-03 00:45:00|8312.8|8300.8|8309.3|8297.3|8316.1|8304.1|8309.2|8297.2|0
1638492600000|2021-12-03 00:50:00|8309.6|8297.6|8308.2|8296.2|8319|8307|8307.2|8295.2|0
1638492900000|2021-12-03 00:55:00|8308|8296|8313.1|8301.1|8316.1|8304.1|8307.6|8295.6|0
1638493200000|2021-12-03 01:00:00|8313.3|8301.3|8313|8301|8317|8305|8309.1|8297.1|0
1638493500000|2021-12-03 01:05:00|8313.1|8301.1|8321.9|8309.9|8324.4|8312.4|8313.1|8301.1|0
1638493800000|2021-12-03 01:10:00|8322.1|8310.1|8318.2|8306.2|8323.1|8311.1|8316|8304|0
1638494100000|2021-12-03 01:15:00|8318.4|8306.4|8323.7|8311.7|8324.6|8312.6|8314.8|8302.8|0
1638494400000|2021-12-03 01:20:00|8325.6|8313.6|8313.1|8301.1|8326|8314|8312.1|8300.1|0
1638494700000|2021-12-03 01:25:00|8313.6|8301.6|8306.5|8294.5|8315.6|8303.6|8306.5|8294.5|0
1638495000000|2021-12-03 01:30:00|8305.4|8293.4|8300.6|8288.6|8306.5|8294.5|8294.6|8282.6|0
1638495300000|2021-12-03 01:35:00|8300.5|8288.5|8284|8272|8300.5|8288.5|8283.9|8271.9|0
1638495600000|2021-12-03 01:40:00|8284.1|8272.1|8278.3|8266.3|8286|8274|8272.5|8260.5|0
1638495900000|2021-12-03 01:45:00|8276.9|8264.9|8273.2|8261.2|8279.6|8267.6|8262|8250|0
1638496200000|2021-12-03 01:50:00|8273|8261|8286.3|8274.3|8286.7|8274.7|8272.7|8260.7|0
1638496500000|2021-12-03 01:55:00|8286.1|8274.1|8290.9|8278.9|8292.3|8280.3|8283.2|8271.2|0
1638496800000|2021-12-03 02:00:00|8291|8279|8287.5|8275.5|8294.2|8282.2|8284.2|8272.2|0
1638497100000|2021-12-03 02:05:00|8287.3|8275.3|8289|8277|8293.6|8281.6|8285.5|8273.5|0
1638497400000|2021-12-03 02:10:00|8289.1|8277.1|8295.1|8283.1|8296.5|8284.5|8288.5|8276.5|0
1638497700000|2021-12-03 02:15:00|8295.2|8283.2|8292|8280|8300|8288|8291.1|8279.1|0
1638498000000|2021-12-03 02:20:00|8292.2|8280.2|8286.1|8274.1|8293|8281|8286.1|8274.1|0
1638498300000|2021-12-03 02:25:00|8286.2|8274.2|8290.2|8278.2|8290.2|8278.2|8283.2|8271.2|0
1638498600000|2021-12-03 02:30:00|8290.1|8278.1|8288.6|8276.6|8291.1|8279.1|8283.7|8271.7|0
1638498900000|2021-12-03 02:35:00|8288.4|8276.4|8285.6|8273.6|8290.5|8278.5|8284.6|8272.6|0
1638499200000|2021-12-03 02:40:00|8285.8|8273.8|8285|8273|8289.6|8277.6|8283.6|8271.6|0
1638499500000|2021-12-03 02:45:00|8285.1|8273.1|8295.5|8283.5|8299.4|8287.4|8285.1|8273.1|0
1638499800000|2021-12-03 02:50:00|8295.7|8283.7|8293.1|8281.1|8298.5|8286.5|8292.5|8280.5|0
1638500100000|2021-12-03 02:55:00|8293.2|8281.2|8294.7|8282.7|8296.3|8284.3|8291.2|8279.2|0
1638500400000|2021-12-03 03:00:00|8294.6|8282.6|8294.3|8282.3|8295.4|8283.4|8292.3|8280.3|0
1638500700000|2021-12-03 03:05:00|8294.4|8282.4|8294.9|8282.9|8297.3|8285.3|8292.4|8280.4|0
1638501000000|2021-12-03 03:10:00|8294.8|8282.8|8298.7|8286.7|8299.2|8287.2|8291.8|8279.8|0
1638501300000|2021-12-03 03:15:00|8299|8287|8301.7|8289.7|8304.2|8292.2|8298.7|8286.7|0
1638501600000|2021-12-03 03:20:00|8301.9|8289.9|8301.6|8289.6|8307.3|8295.3|8299.1|8287.1|0
1638501900000|2021-12-03 03:25:00|8301.8|8289.8|8305.5|8293.5|8306.1|8294.1|8300.1|8288.1|0
1638502200000|2021-12-03 03:30:00|8305.6|8293.6|8307.5|8295.5|8311.1|8299.1|8305.6|8293.6|0
1638502500000|2021-12-03 03:35:00|8307.7|8295.7|8320.1|8308.1|8321.4|8309.4|8307|8295|0
1638502800000|2021-12-03 03:40:00|8320|8308|8323.9|8311.9|8324.9|8312.9|8318|8306|0
1638503100000|2021-12-03 03:45:00|8323.5|8311.5|8327|8315|8329.9|8317.9|8321.9|8309.9|0
1638503400000|2021-12-03 03:50:00|8326.8|8314.8|8333.2|8321.2|8337.7|8325.7|8326.5|8314.5|0
1638503700000|2021-12-03 03:55:00|8333|8321|8332.1|8320.1|8333|8321|8327.7|8315.7|0
1638504000000|2021-12-03 04:00:00|8332.3|8320.3|8337.8|8325.8|8341.8|8329.8|8332.3|8320.3|0
1638504300000|2021-12-03 04:05:00|8337.9|8325.9|8338|8326|8345.9|8333.9|8335.3|8323.3|0
1638504600000|2021-12-03 04:10:00|8338.4|8326.4|8338.4|8326.4|8339|8327|8336|8324|0
1638504900000|2021-12-03 04:15:00|8338.6|8326.6|8336.4|8324.4|8339|8327|8335|8323|0
1638505200000|2021-12-03 04:20:00|8336.2|8324.2|8332.9|8320.9|8337.9|8325.9|8331|8319|0
1638505500000|2021-12-03 04:25:00|8332.8|8320.8|8332.9|8320.9|8335|8323|8331.4|8319.4|0
1638505800000|2021-12-03 04:30:00|8333.1|8321.1|8334.9|8322.9|8337|8325|8333|8321|0
1638506100000|2021-12-03 04:35:00|8334.6|8322.6|8334.9|8322.9|8338.8|8326.8|8332.4|8320.4|0
1638506400000|2021-12-03 04:40:00|8335|8323|8351.9|8339.9|8351.9|8339.9|8335|8323|0
1638506700000|2021-12-03 04:45:00|8351.7|8339.7|8342.1|8330.1|8352|8340|8341.1|8329.1|0
1638507000000|2021-12-03 04:50:00|8341.9|8329.9|8339.7|8327.7|8343|8331|8339.1|8327.1|0
1638507300000|2021-12-03 04:55:00|8339.1|8327.1|8344.1|8332.1|8346.1|8334.1|8338.1|8326.1|0
1638507600000|2021-12-03 05:00:00|8343.9|8331.9|8342.5|8330.5|8346.1|8334.1|8342.1|8330.1|0
1638507900000|2021-12-03 05:05:00|8342.6|8330.6|8340.9|8328.9|8343.5|8331.5|8339.9|8327.9|0
1638508200000|2021-12-03 05:10:00|8341|8329|8346.9|8334.9|8346.9|8334.9|8340|8328|0
1638508500000|2021-12-03 05:15:00|8347.3|8335.3|8347.4|8335.4|8352.3|8340.3|8345.9|8333.9|0
1638508800000|2021-12-03 05:20:00|8347.2|8335.2|8354.2|8342.2|8354.7|8342.7|8346.9|8334.9|0
1638509100000|2021-12-03 05:25:00|8354|8342|8351.5|8339.5|8356|8344|8349.8|8337.8|0
1638509400000|2021-12-03 05:30:00|8351.6|8339.6|8353.8|8341.8|8357|8345|8347.9|8335.9|0
1638509700000|2021-12-03 05:35:00|8353.5|8341.5|8369.5|8357.5|8370.6|8358.6|8351.9|8339.9|0
1638510000000|2021-12-03 05:40:00|8369.4|8357.4|8367.4|8355.4|8373.3|8361.3|8365.5|8353.5|0
1638510300000|2021-12-03 05:45:00|8367.6|8355.6|8367.6|8355.6|8372.5|8360.5|8366.6|8354.6|0
1638510600000|2021-12-03 05:50:00|8367.4|8355.4|8367.6|8355.6|8368.6|8356.6|8363.6|8351.6|0
1638510900000|2021-12-03 05:55:00|8367.4|8355.4|8361.2|8349.2|8368.5|8356.5|8359.6|8347.6|0
1638511200000|2021-12-03 06:00:00|8361.4|8349.4|8358.4|8346.4|8367.6|8355.6|8357.4|8345.4|0
1638511500000|2021-12-03 06:05:00|8358.6|8346.6|8367.6|8355.6|8367.6|8355.6|8357.4|8345.4|0
1638511800000|2021-12-03 06:10:00|8367.4|8355.4|8373.4|8361.4|8376.2|8364.2|8363.8|8351.8|0
1638512100000|2021-12-03 06:15:00|8373.2|8361.2|8373.2|8361.2|8376.2|8364.2|8371.9|8359.9|0
1638512400000|2021-12-03 06:20:00|8373.3|8361.3|8376|8364|8378.2|8366.2|8373.3|8361.3|0
1638512700000|2021-12-03 06:25:00|8376.1|8364.1|8376|8364|8380.3|8368.3|8371.2|8359.2|0
1638513000000|2021-12-03 06:30:00|8376.4|8364.4|8375|8363|8379|8367|8373.9|8361.9|0
1638513300000|2021-12-03 06:35:00|8374.9|8362.9|8369.8|8357.8|8376.8|8364.8|8368.8|8356.8|0
1638513600000|2021-12-03 06:40:00|8370.8|8358.8|8369.7|8357.7|8372.8|8360.8|8363.8|8351.8|0
1638513900000|2021-12-03 06:45:00|8369.9|8357.9|8375.4|8363.4|8376.8|8364.8|8361.1|8349.1|0
1638514200000|2021-12-03 06:50:00|8375.6|8363.6|8375.7|8363.7|8378.7|8366.7|8370.7|8358.7|0
1638514500000|2021-12-03 06:55:00|8375.6|8363.6|8369.3|8357.3|8375.6|8363.6|8366.5|8354.5|0
1638514800000|2021-12-03 07:00:00|8367.3|8355.3|8352.2|8347.2|8370.4|8360.7|8343.2|8338.2|121
1638515100000|2021-12-03 07:05:00|8351.7|8346.7|8352.7|8347.7|8358.2|8353.2|8349.7|8344.7|48
1638515400000|2021-12-03 07:10:00|8353.2|8348.2|8357.2|8352.2|8358.7|8353.7|8349.2|8344.2|32
1638515700000|2021-12-03 07:15:00|8356.7|8351.7|8347.2|8342.2|8361.2|8356.2|8347.2|8342.2|26
1638516000000|2021-12-03 07:20:00|8347.7|8342.7|8343.2|8338.2|8353.2|8348.2|8343.2|8338.2|42
1638516300000|2021-12-03 07:25:00|8342.7|8337.7|8351.7|8346.7|8351.7|8346.7|8341.7|8336.7|16
1638516600000|2021-12-03 07:30:00|8351.2|8346.2|8352.7|8347.7|8355.7|8350.7|8339.7|8334.7|65
1638516900000|2021-12-03 07:35:00|8353.2|8348.2|8352.7|8347.7|8358.7|8353.7|8348.7|8343.7|11
1638517200000|2021-12-03 07:40:00|8353.2|8348.2|8345.2|8340.2|8358.7|8353.7|8340.2|8335.2|47
1638517500000|2021-12-03 07:45:00|8344.7|8339.7|8355.2|8350.2|8356.7|8351.7|8343.2|8338.2|60
1638517800000|2021-12-03 07:50:00|8354.7|8349.7|8358.2|8353.2|8360.7|8355.7|8353.7|8348.7|15
1638518100000|2021-12-03 07:55:00|8357.2|8352.2|8374.2|8369.2|8375.2|8370.2|8356.7|8351.7|128
1638518400000|2021-12-03 08:00:00|8374.7|8369.7|8365.7|8360.7|8378.2|8373.2|8360.2|8355.2|503
1638518700000|2021-12-03 08:05:00|8366.7|8361.7|8356.7|8351.7|8370.7|8365.7|8354.2|8349.2|208
1638519000000|2021-12-03 08:10:00|8357.2|8352.2|8342.7|8337.7|8358.2|8353.2|8336.7|8331.7|186
1638519300000|2021-12-03 08:15:00|8343.2|8338.2|8349.2|8344.2|8357.2|8352.2|8335.7|8330.7|132
1638519600000|2021-12-03 08:20:00|8348.7|8343.7|8352.2|8347.2|8355.2|8350.2|8340.2|8335.2|133
1638519900000|2021-12-03 08:25:00|8352.7|8347.7|8349.2|8344.2|8355.2|8350.2|8343.2|8338.2|80
1638520200000|2021-12-03 08:30:00|8348.2|8343.2|8336.2|8331.2|8348.2|8343.2|8334.7|8329.7|152
1638520500000|2021-12-03 08:35:00|8335.7|8330.7|8330.2|8325.2|8338.2|8333.2|8326.2|8321.2|147
1638520800000|2021-12-03 08:40:00|8331.6|8326.6|8329.6|8324.6|8339.6|8334.6|8328.6|8323.6|85
1638521100000|2021-12-03 08:45:00|8328.6|8323.6|8336.6|8331.6|8338.1|8333.1|8325.6|8320.6|102
1638521400000|2021-12-03 08:50:00|8336.1|8331.1|8328.1|8323.1|8338.6|8333.6|8327.1|8322.1|103
1638521700000|2021-12-03 08:55:00|8328.6|8323.6|8328.1|8323.1|8331.6|8326.6|8326.1|8321.1|98
1638522000000|2021-12-03 09:00:00|8328.6|8323.6|8320.6|8315.6|8330.1|8325.1|8318.6|8313.6|126
1638522300000|2021-12-03 09:05:00|8320.1|8315.1|8315.6|8310.6|8320.1|8315.1|8312.1|8307.1|67
1638522600000|2021-12-03 09:10:00|8315.1|8310.1|8325.6|8320.6|8326.1|8321.1|8313.1|8308.1|71
1638522900000|2021-12-03 09:15:00|8325.1|8320.1|8338.1|8333.1|8339.6|8334.6|8323.6|8318.6|128
1638523200000|2021-12-03 09:20:00|8337.6|8332.6|8339.6|8334.6|8343.1|8338.1|8337.1|8332.1|86
1638523500000|2021-12-03 09:25:00|8339.1|8334.1|8349.6|8344.6|8350.1|8345.1|8336.1|8331.1|94
1638523800000|2021-12-03 09:30:00|8349.1|8344.1|8349.6|8344.6|8351.1|8346.1|8343.6|8338.6|104
1638524100000|2021-12-03 09:35:00|8350.1|8345.1|8342.1|8337.1|8350.6|8345.6|8340.6|8335.6|89
1638524400000|2021-12-03 09:40:00|8341.6|8336.6|8342.6|8337.6|8349.1|8344.1|8338.6|8333.6|82
1638524700000|2021-12-03 09:45:00|8343.1|8338.1|8330.1|8325.1|8349.1|8344.1|8329.6|8324.6|123
1638525000000|2021-12-03 09:50:00|8330.6|8325.6|8322.6|8317.6|8334.6|8329.6|8320.1|8315.1|126
1638525300000|2021-12-03 09:55:00|8323.1|8318.1|8318.1|8313.1|8326.6|8321.6|8317.6|8312.6|77
1638525600000|2021-12-03 10:00:00|8317.6|8312.6|8312.1|8307.1|8322.1|8317.1|8311.1|8306.1|91
1638525900000|2021-12-03 10:05:00|8311.6|8306.6|8312.6|8307.6|8319.6|8314.6|8310.6|8305.6|95
1638526200000|2021-12-03 10:10:00|8312.1|8307.1|8309.6|8304.6|8317.6|8312.6|8309.6|8304.6|99
1638526500000|2021-12-03 10:15:00|8309.1|8304.1|8314.6|8309.6|8315.1|8310.1|8300.6|8295.6|99
1638526800000|2021-12-03 10:20:00|8315.1|8310.1|8306.6|8301.6|8315.1|8310.1|8303.6|8298.6|136
1638527100000|2021-12-03 10:25:00|8307.1|8302.1|8310.6|8305.6|8312.6|8307.6|8304.6|8299.6|63
1638527400000|2021-12-03 10:30:00|8309.6|8304.6|8299.6|8294.6|8310.1|8305.1|8299.6|8294.6|86
1638527700000|2021-12-03 10:35:00|8299.1|8294.1|8288.6|8283.6|8299.1|8294.1|8286.6|8281.6|183
1638528000000|2021-12-03 10:40:00|8289.1|8284.1|8288.1|8283.1|8296.6|8291.6|8284.1|8279.1|102
1638528300000|2021-12-03 10:45:00|8287.6|8282.6|8286.1|8281.1|8292.6|8287.6|8281.6|8276.6|183
1638528600000|2021-12-03 10:50:00|8285.6|8280.6|8291.6|8286.6|8294.1|8289.1|8285.6|8280.6|99
1638528900000|2021-12-03 10:55:00|8291.1|8286.1|8297.6|8292.6|8300.1|8295.1|8289.1|8284.1|66
1638529200000|2021-12-03 11:00:00|8297.1|8292.1|8302.6|8297.6|8314.1|8309.1|8296.1|8291.1|145
1638529500000|2021-12-03 11:05:00|8303.1|8298.1|8302.1|8297.1|8304.6|8299.6|8296.1|8291.1|222
1638529800000|2021-12-03 11:10:00|8304.1|8299.1|8298.1|8293.1|8307.6|8302.6|8297.1|8292.1|121
1638530100000|2021-12-03 11:15:00|8298.6|8293.6|8303.1|8298.1|8305.6|8300.6|8298.6|8293.6|70
1638530400000|2021-12-03 11:20:00|8302.6|8297.6|8304.1|8299.1|8309.1|8304.1|8301.1|8296.1|77
1638530700000|2021-12-03 11:25:00|8303.6|8298.6|8300.6|8295.6|8309.1|8304.1|8298.6|8293.6|92
1638531000000|2021-12-03 11:30:00|8300.1|8295.1|8298.1|8293.1|8307.6|8302.6|8296.1|8291.1|76
1638531300000|2021-12-03 11:35:00|8298.6|8293.6|8304.6|8299.6|8304.6|8299.6|8295.6|8290.6|87
1638531600000|2021-12-03 11:40:00|8305.1|8300.1|8316.6|8311.6|8316.6|8311.6|8303.1|8298.1|59
1638531900000|2021-12-03 11:45:00|8317.1|8312.1|8309.1|8304.1|8317.1|8312.1|8307.1|8302.1|73
1638532200000|2021-12-03 11:50:00|8308.6|8303.6|8313.6|8308.6|8318.6|8313.6|8307.1|8302.1|91
1638532500000|2021-12-03 11:55:00|8314.1|8309.1|8316.6|8311.6|8318.6|8313.6|8313.1|8308.1|81
1638532800000|2021-12-03 12:00:00|8316.1|8311.1|8323.6|8318.6|8327.6|8322.6|8316.1|8311.1|127
1638533100000|2021-12-03 12:05:00|8324.1|8319.1|8324.6|8319.6|8327.6|8322.6|8322.1|8317.1|86
1638533400000|2021-12-03 12:10:00|8325.6|8320.6|8321.1|8316.1|8329.1|8324.1|8320.1|8315.1|121
1638533700000|2021-12-03 12:15:00|8322.1|8317.1|8330.6|8325.6|8331.6|8326.6|8321.1|8316.1|99
1638534000000|2021-12-03 12:20:00|8331.1|8326.1|8332.1|8327.1|8332.6|8327.6|8322.6|8317.6|87
1638534300000|2021-12-03 12:25:00|8332.6|8327.6|8324.6|8319.6|8333.1|8328.1|8322.6|8317.6|104
1638534600000|2021-12-03 12:30:00|8325.1|8320.1|8321.6|8316.6|8326.6|8321.6|8320.1|8315.1|115
1638534900000|2021-12-03 12:35:00|8322.1|8317.1|8314.6|8309.6|8322.6|8317.6|8313.1|8308.1|89
1638535200000|2021-12-03 12:40:00|8314.7|8309.7|8312.7|8307.7|8317.7|8312.7|8311.2|8306.2|77
1638535500000|2021-12-03 12:45:00|8312.2|8307.2|8315.2|8310.2|8317.2|8312.2|8310.2|8305.2|121
1638535800000|2021-12-03 12:50:00|8315.7|8310.7|8309.2|8304.2|8317.2|8312.2|8308.2|8303.2|67
1638536100000|2021-12-03 12:55:00|8308.7|8303.7|8309.2|8304.2|8310.2|8305.2|8303.2|8298.2|69
1638536400000|2021-12-03 13:00:00|8308.7|8303.7|8312.7|8307.7|8314.7|8309.7|8305.2|8300.2|74
1638536700000|2021-12-03 13:05:00|8312.2|8307.2|8317.7|8312.7|8321.2|8316.2|8310.7|8305.7|135
1638537000000|2021-12-03 13:10:00|8318.2|8313.2|8317.7|8312.7|8321.2|8316.2|8313.2|8308.2|80
1638537300000|2021-12-03 13:15:00|8317.2|8312.2|8318.2|8313.2|8320.7|8315.7|8315.2|8310.2|131
1638537600000|2021-12-03 13:20:00|8317.2|8312.2|8312.2|8307.2|8320.2|8315.2|8311.7|8306.7|84
1638537900000|2021-12-03 13:25:00|8312.7|8307.7|8312.7|8307.7|8314.7|8309.7|8310.7|8305.7|61
1638538200000|2021-12-03 13:30:00|8312.2|8307.2|8315.2|8310.2|8320.7|8315.7|8290.2|8285.2|218
1638538500000|2021-12-03 13:35:00|8314.7|8309.7|8311.7|8306.7|8326.2|8321.2|8302.7|8297.7|321
1638538800000|2021-12-03 13:40:00|8311.2|8306.2|8302.7|8297.7|8317.7|8312.7|8300.2|8295.2|122
1638539100000|2021-12-03 13:45:00|8304.2|8299.2|8301.7|8296.7|8309.7|8304.7|8296.7|8291.7|134
1638539400000|2021-12-03 13:50:00|8301.2|8296.2|8304.7|8299.7|8305.2|8300.2|8296.2|8291.2|66
1638539700000|2021-12-03 13:55:00|8305.2|8300.2|8307.2|8302.2|8313.7|8308.7|8303.7|8298.7|100
1638540000000|2021-12-03 14:00:00|8306.7|8301.7|8315.2|8310.2|8317.7|8312.7|8304.7|8299.7|65
1638540300000|2021-12-03 14:05:00|8314.7|8309.7|8327.2|8322.2|8327.7|8322.7|8311.7|8306.7|95
1638540600000|2021-12-03 14:10:00|8326.7|8321.7|8327.2|8322.2|8330.2|8325.2|8324.7|8319.7|99
1638540900000|2021-12-03 14:15:00|8329.2|8324.2|8329.7|8324.7|8335.2|8330.2|8327.2|8322.2|116
1638541200000|2021-12-03 14:20:00|8329.2|8324.2|8326.2|8321.2|8334.2|8329.2|8326.2|8321.2|91
1638541500000|2021-12-03 14:25:00|8327.2|8322.2|8331.7|8326.7|8334.2|8329.2|8326.7|8321.7|102
1638541800000|2021-12-03 14:30:00|8332.2|8327.2|8320.7|8315.7|8335.2|8330.2|8315.2|8310.2|182
1638542100000|2021-12-03 14:35:00|8320.2|8315.2|8304.7|8299.7|8321.2|8316.2|8303.7|8298.7|172
1638542400000|2021-12-03 14:40:00|8305.2|8300.2|8296.7|8291.7|8313.2|8308.2|8291.7|8286.7|130
1638542700000|2021-12-03 14:45:00|8297.2|8292.2|8281.2|8276.2|8302.7|8297.7|8281.2|8276.2|157
1638543000000|2021-12-03 14:50:00|8282.2|8277.2|8259.7|8254.7|8284.2|8279.2|8259.2|8254.2|288
1638543300000|2021-12-03 14:55:00|8259.2|8254.2|8254.2|8249.2|8272.7|8267.7|8253.2|8248.2|265
1638543600000|2021-12-03 15:00:00|8254.7|8249.7|8253.2|8248.2|8263.2|8258.2|8246.2|8241.2|377
1638543900000|2021-12-03 15:05:00|8253.7|8248.7|8245.2|8240.2|8263.7|8258.7|8244.7|8239.7|284
1638544200000|2021-12-03 15:10:00|8244.9|8239.9|8244.4|8239.4|8250.4|8245.4|8237.9|8232.9|290
1638544500000|2021-12-03 15:15:00|8244.9|8239.9|8255.4|8250.4|8267.4|8262.4|8244.4|8239.4|294
1638544800000|2021-12-03 15:20:00|8255.9|8250.9|8261.4|8256.4|8264.9|8259.9|8244.9|8239.9|133
1638545100000|2021-12-03 15:25:00|8260.9|8255.9|8261.4|8256.4|8265.4|8260.4|8255.4|8250.4|129
1638545400000|2021-12-03 15:30:00|8260.4|8255.4|8250.4|8245.4|8263.4|8258.4|8249.9|8244.9|239
1638545700000|2021-12-03 15:35:00|8250.9|8245.9|8251.4|8246.4|8261.4|8256.4|8246.9|8241.9|151
1638546000000|2021-12-03 15:40:00|8251.9|8246.9|8234.9|8229.9|8253.9|8248.9|8232.4|8227.4|225
1638546300000|2021-12-03 15:45:00|8235.4|8230.4|8234.4|8229.4|8237.9|8232.9|8226.9|8221.9|170
1638546600000|2021-12-03 15:50:00|8233.9|8228.9|8239.9|8234.9|8242.4|8237.4|8226.9|8221.9|183
1638546900000|2021-12-03 15:55:00|8239.4|8234.4|8227.9|8222.9|8244.4|8239.4|8227.9|8222.9|176
1638547200000|2021-12-03 16:00:00|8228.4|8223.4|8236.9|8231.9|8242.4|8237.4|8225.9|8220.9|220
1638547500000|2021-12-03 16:05:00|8237.4|8232.4|8232.4|8227.4|8237.4|8232.4|8224.4|8219.4|235
1638547800000|2021-12-03 16:10:00|8231.9|8226.9|8222.9|8217.9|8235.4|8230.4|8222.4|8217.4|207
1638548100000|2021-12-03 16:15:00|8222.4|8217.4|8214.4|8209.4|8226.4|8221.4|8213.4|8208.4|164
1638548400000|2021-12-03 16:20:00|8214.9|8209.9|8227.4|8222.4|8234.9|8229.9|8212.4|8207.4|274
1638548700000|2021-12-03 16:25:00|8227.9|8222.9|8228.4|8223.4|8234.9|8229.9|8222.9|8217.9|365
1638549000000|2021-12-03 16:30:00|8229.4|8222.4|8243.4|8236.4|8246.4|8240.4|8228.4|8222.4|744
1638549300000|2021-12-03 16:35:00|8242.4|8239.4|8242.4|8236.4|8250.4|8244.4|8231.4|8225.4|403
1638549600000|2021-12-03 16:40:00|8243.4|8235.4|8215.4|8209.4|8244.4|8237.4|8215.4|8207.4|150
1638549900000|2021-12-03 16:45:00|8216.4|8210.4|8227.4|8220.4|8232.4|8225.4|8215.4|8209.4|202
1638550200000|2021-12-03 16:50:00|8225.4|8218.4|8214.4|8208.4|8225.4|8218.4|8212.4|8205.4|65
1638550500000|2021-12-03 16:55:00|8215.4|8209.4|8208.4|8200.4|8217.4|8210.4|8206.4|8199.4|135
1638550800000|2021-12-03 17:00:00|8209.4|8201.4|8208.4|8201.4|8212.4|8205.4|8203.4|8197.4|33
1638551100000|2021-12-03 17:05:00|8209.4|8202.4|8214.4|8208.4|8216.4|8209.4|8208.4|8201.4|34
1638551400000|2021-12-03 17:10:00|8215.4|8207.4|8210.4|8203.4|8217.4|8211.4|8208.4|8202.4|49
1638551700000|2021-12-03 17:15:00|8211.4|8204.4|8221.4|8214.4|8225.4|8217.4|8209.4|8202.4|33
1638552000000|2021-12-03 17:20:00|8222.4|8215.4|8226.4|8219.4|8228.4|8222.4|8217.4|8210.4|46
1638552300000|2021-12-03 17:25:00|8225.4|8220.4|8228.4|8222.4|8230.4|8222.4|8223.4|8216.4|46
1638552600000|2021-12-03 17:30:00|8227.4|8221.4|8217.4|8210.4|8227.4|8221.4|8213.4|8206.4|29
1638552900000|2021-12-03 17:35:00|8218.4|8211.4|8232.4|8225.4|8233.4|8227.4|8216.4|8209.4|37
1638553200000|2021-12-03 17:40:00|8233.4|8226.4|8231.4|8225.4|8238.4|8232.4|8231.4|8224.4|34
1638553500000|2021-12-03 17:45:00|8232.4|8226.4|8226.4|8219.4|8233.4|8226.4|8222.4|8215.4|26
1638553800000|2021-12-03 17:50:00|8225.4|8218.4|8224.4|8217.4|8229.4|8222.4|8222.4|8215.4|12
1638554100000|2021-12-03 17:55:00|8223.4|8216.4|8224.4|8216.4|8224.4|8217.4|8217.4|8210.4|24
1638554400000|2021-12-03 18:00:00|8223.4|8215.4|8218.4|8210.4|8223.4|8215.4|8215.4|8208.4|10
1638554700000|2021-12-03 18:05:00|8217.4|8209.4|8229.4|8222.4|8230.4|8223.4|8217.4|8209.4|7
1638555000000|2021-12-03 18:10:00|8230.4|8223.4|8226.4|8219.4|8231.4|8225.4|8224.4|8216.4|9
1638555300000|2021-12-03 18:15:00|8227.4|8220.4|8236.4|8229.4|8236.4|8230.4|8225.4|8217.4|22
1638555600000|2021-12-03 18:20:00|8238.4|8230.4|8236.4|8228.4|8238.4|8232.4|8230.4|8223.4|17
1638555900000|2021-12-03 18:25:00|8235.4|8227.4|8224.4|8216.4|8237.4|8229.4|8223.4|8216.4|3
1638556200000|2021-12-03 18:30:00|8223.4|8215.4|8216.4|8209.4|8224.4|8217.4|8216.4|8209.4|11
1638556500000|2021-12-03 18:35:00|8217.4|8210.4|8211.4|8203.4|8217.4|8211.4|8208.4|8201.4|16
1638556800000|2021-12-03 18:40:00|8212.4|8204.4|8217.4|8210.4|8217.4|8210.4|8208.4|8201.4|26
1638557100000|2021-12-03 18:45:00|8216.4|8209.4|8214.4|8207.4|8220.4|8212.4|8208.4|8201.4|31
1638557400000|2021-12-03 18:50:00|8215.4|8208.4|8216.4|8209.4|8222.4|8214.4|8213.4|8205.4|71
1638557700000|2021-12-03 18:55:00|8215.4|8207.4|8212.7|8200.7|8219.4|8208.4|8206.9|8198.4|31
1638558000000|2021-12-03 19:00:00|8212.2|8200.2|8220.6|8208.6|8222.9|8210.9|8206.5|8194.5|0
1638558300000|2021-12-03 19:05:00|8220.1|8208.1|8213.2|8201.2|8222.1|8210.1|8211.1|8199.1|0
1638558600000|2021-12-03 19:10:00|8212.9|8200.9|8218.8|8206.8|8222.5|8210.5|8210.2|8198.2|0
1638558900000|2021-12-03 19:15:00|8218.4|8206.4|8208.5|8196.5|8218.8|8206.8|8208.1|8196.1|0
1638559200000|2021-12-03 19:20:00|8208.9|8196.9|8224.1|8212.1|8225.7|8213.7|8200|8188|0
1638559500000|2021-12-03 19:25:00|8224.2|8212.2|8219.3|8207.3|8227.4|8215.4|8216.1|8204.1|0
1638559800000|2021-12-03 19:30:00|8219.8|8207.8|8213.5|8201.5|8222.7|8210.7|8209.4|8197.4|0
1638560100000|2021-12-03 19:35:00|8213.7|8201.7|8206.7|8194.7|8217|8205|8203.4|8191.4|0
1638560400000|2021-12-03 19:40:00|8206.2|8194.2|8218|8206|8221.3|8209.3|8206.2|8194.2|0
1638560700000|2021-12-03 19:45:00|8218.3|8206.3|8214.7|8202.7|8221.9|8209.9|8213.8|8201.8|0
1638561000000|2021-12-03 19:50:00|8214.8|8202.8|8207.1|8195.1|8220.2|8208.2|8207.1|8195.1|0
1638561300000|2021-12-03 19:55:00|8206.2|8194.2|8207.1|8195.1|8217.8|8205.8|8206.2|8194.2|0
1638561600000|2021-12-03 20:00:00|8207.2|8195.2|8210.8|8198.8|8212.7|8200.7|8198.1|8186.1|0
1638561900000|2021-12-03 20:05:00|8210.7|8198.7|8203.2|8191.2|8218|8206|8201.6|8189.6|0
1638562200000|2021-12-03 20:10:00|8203.3|8191.3|8213.4|8201.4|8214.9|8202.9|8202.8|8190.8|0
1638562500000|2021-12-03 20:15:00|8213.8|8201.8|8210.3|8198.3|8218|8206|8207.6|8195.6|0
1638562800000|2021-12-03 20:20:00|8210.7|8198.7|8227.5|8215.5|8231.9|8219.9|8210.7|8198.7|0
1638563100000|2021-12-03 20:25:00|8227.6|8215.6|8228.7|8216.7|8237.5|8225.5|8226.9|8214.9|0
1638563400000|2021-12-03 20:30:00|8228.8|8216.8|8241.8|8229.8|8243.7|8231.7|8227.7|8215.7|0
1638563700000|2021-12-03 20:35:00|8241.9|8229.9|8230.3|8218.3|8244.7|8232.7|8227.2|8215.2|0
1638564000000|2021-12-03 20:40:00|8230.4|8218.4|8221.5|8209.5|8233.7|8221.7|8219.4|8207.4|0
1638564300000|2021-12-03 20:45:00|8221.2|8209.2|8223.3|8211.3|8223.3|8211.3|8212.9|8200.9|0
1638564600000|2021-12-03 20:50:00|8224.6|8212.6|8237.6|8225.6|8243.8|8231.8|8222.1|8210.1|0
1638564900000|2021-12-03 20:55:00|8237.7|8225.7|8263.6|8251.6|8269.5|8257.5|8236.8|8224.8|0
1638565200000|2021-12-03 21:00:00|8261.6|8249.6|8281.2|8269.2|8284.4|8272.4|8261.5|8249.5|0
1638565500000|2021-12-03 21:05:00|8281|8269|8271.6|8259.6|8281.2|8269.2|8267.7|8255.7|0
1638565800000|2021-12-03 21:10:00|8271.5|8259.5|8256.3|8244.3|8275.2|8263.2|8250|8238|0
1638566100000|2021-12-03 21:15:00|8255.9|8243.9|8253.7|8241.7|8264.2|8252.2|8252.3|8240.3|0
1638566400000|2021-12-03 21:20:00|8253.6|8241.6|8255.3|8243.3|8257.9|8245.9|8251.5|8239.5|0
1638566700000|2021-12-03 21:25:00|8255.9|8243.9|8258.9|8246.9|8258.9|8246.9|8255.9|8243.9|0
1638567000000|2021-12-03 21:30:00|8258.8|8246.8|8259.5|8247.5|8259.9|8247.9|8255.3|8243.3|0
1638567300000|2021-12-03 21:35:00|8259.6|8247.6|8259.9|8247.9|8259.9|8247.9|8258.9|8246.9|0
1638567600000|2021-12-03 21:40:00|8259.5|8247.5|8259.5|8247.5|8259.9|8247.9|8258.9|8246.9|0
1638567900000|2021-12-03 21:45:00|8258.9|8246.9|8259.9|8247.9|8259.9|8247.9|8258.9|8246.9|0
1638568200000|2021-12-03 21:50:00|8260|8248|8259.5|8247.5|8260.5|8248.5|8259.5|8247.5|0
1638568500000|2021-12-03 21:55:00|8259.4|8247.4|8260|8248|8261.6|8249.6|8252.3|8240.3|0
1638745200000|2021-12-05 23:00:00|8272.7|8260.7|8285.4|8273.4|8293.7|8281.7|8272.1|8260.1|0
1638745500000|2021-12-05 23:05:00|8285.5|8273.5|8296.7|8284.7|8300.7|8288.7|8285.5|8273.5|0
1638745800000|2021-12-05 23:10:00|8296.9|8284.9|8288.8|8276.8|8299.9|8287.9|8288.8|8276.8|0
1638746100000|2021-12-05 23:15:00|8288.9|8276.9|8287.5|8275.5|8294.1|8282.1|8280.8|8268.8|0
1638746400000|2021-12-05 23:20:00|8287.7|8275.7|8277.8|8265.8|8287.9|8275.9|8275|8263|0
1638746700000|2021-12-05 23:25:00|8277.9|8265.9|8290.9|8278.9|8290.9|8278.9|8274.4|8262.4|0
1638747000000|2021-12-05 23:30:00|8291|8279|8294.6|8282.6|8296.4|8284.4|8288.7|8276.7|0
1638747300000|2021-12-05 23:35:00|8295|8283|8300.3|8288.3|8302.9|8290.9|8295|8283|0
1638747600000|2021-12-05 23:40:00|8300.5|8288.5|8297.6|8285.6|8300.7|8288.7|8295|8283|0
1638747900000|2021-12-05 23:45:00|8297.4|8285.4|8299.2|8287.2|8300.2|8288.2|8293|8281|0
1638748200000|2021-12-05 23:50:00|8298.8|8286.8|8303.1|8291.1|8304.5|8292.5|8296|8284|0
1638748500000|2021-12-05 23:55:00|8303.3|8291.3|8302.9|8290.9|8307.5|8295.5|8301.8|8289.8|0
1638748800000|2021-12-06 00:00:00|8303.3|8291.3|8298.2|8286.2|8305.9|8293.9|8298.2|8286.2|0
1638749100000|2021-12-06 00:05:00|8298.6|8286.6|8295.5|8283.5|8300.2|8288.2|8293.9|8281.9|0
1638749400000|2021-12-06 00:10:00|8295.9|8283.9|8275.9|8263.9|8295.9|8283.9|8274.9|8262.9|0
1638749700000|2021-12-06 00:15:00|8276.1|8264.1|8263.4|8251.4|8276.9|8264.9|8250.3|8238.3|0
1638750000000|2021-12-06 00:20:00|8263|8251|8267.5|8255.5|8268.1|8256.1|8260.5|8248.5|0
1638750300000|2021-12-06 00:25:00|8267.6|8255.6|8273|8261|8276.9|8264.9|8265.5|8253.5|0
1638750600000|2021-12-06 00:30:00|8273.6|8261.6|8265.5|8253.5|8277.9|8265.9|8265.5|8253.5|0
1638750900000|2021-12-06 00:35:00|8265.3|8253.3|8274.1|8262.1|8279.2|8267.2|8263.1|8251.1|0
1638751200000|2021-12-06 00:40:00|8274.3|8262.3|8278.3|8266.3|8279.2|8267.2|8272.1|8260.1|0
1638751500000|2021-12-06 00:45:00|8278.2|8266.2|8279.7|8267.7|8281.2|8269.2|8275.2|8263.2|0
1638751800000|2021-12-06 00:50:00|8279.6|8267.6|8285.2|8273.2|8285.2|8273.2|8276.1|8264.1|0
1638752100000|2021-12-06 00:55:00|8285.1|8273.1|8291.3|8279.3|8293.9|8281.9|8282.2|8270.2|0
1638752400000|2021-12-06 01:00:00|8290.7|8278.7|8283.4|8271.4|8295.3|8283.3|8282|8270|0
1638752700000|2021-12-06 01:05:00|8283.6|8271.6|8297.3|8285.3|8297.8|8285.8|8279.6|8267.6|0
1638753000000|2021-12-06 01:10:00|8297.5|8285.5|8301.6|8289.6|8304.5|8292.5|8297.5|8285.5|0
1638753300000|2021-12-06 01:15:00|8302.3|8290.3|8302.9|8290.9|8305.5|8293.5|8295.6|8283.6|0
1638753600000|2021-12-06 01:20:00|8302.7|8290.7|8303.5|8291.5|8306.8|8294.8|8299.5|8287.5|0
1638753900000|2021-12-06 01:25:00|8303.7|8291.7|8301.6|8289.6|8304.5|8292.5|8298.5|8286.5|0
1638754200000|2021-12-06 01:30:00|8301.4|8289.4|8283.1|8271.1|8303|8291|8281.1|8269.1|0
1638754500000|2021-12-06 01:35:00|8284|8272|8285.2|8273.2|8289.3|8277.3|8276.5|8264.5|0
1638754800000|2021-12-06 01:40:00|8285.3|8273.3|8295|8283|8295.6|8283.6|8284.6|8272.6|0
1638755100000|2021-12-06 01:45:00|8293.1|8281.1|8307.2|8295.2|8307.2|8295.2|8292.8|8280.8|0
1638755400000|2021-12-06 01:50:00|8307.7|8295.7|8305.6|8293.6|8310.1|8298.1|8302.2|8290.2|0
1638755700000|2021-12-06 01:55:00|8305.8|8293.8|8301.9|8289.9|8306.7|8294.7|8297.6|8285.6|0
1638756000000|2021-12-06 02:00:00|8302|8290|8297.9|8285.9|8306|8294|8297|8285|0
1638756300000|2021-12-06 02:05:00|8298|8286|8300|8288|8307.5|8295.5|8297.6|8285.6|0
1638756600000|2021-12-06 02:10:00|8299.9|8287.9|8307.9|8295.9|8309.4|8297.4|8298|8286|0
1638756900000|2021-12-06 02:15:00|8308.1|8296.1|8305.8|8293.8|8312.3|8300.3|8302.4|8290.4|0
1638757200000|2021-12-06 02:20:00|8306.4|8294.4|8302.1|8290.1|8309.9|8297.9|8300|8288|0
1638757500000|2021-12-06 02:25:00|8301.9|8289.9|8300.1|8288.1|8306.5|8294.5|8299.1|8287.1|0
1638757800000|2021-12-06 02:30:00|8300.3|8288.3|8298|8286|8302.6|8290.6|8293.6|8281.6|0
1638758100000|2021-12-06 02:35:00|8298.2|8286.2|8300.9|8288.9|8305.5|8293.5|8298|8286|0
1638758400000|2021-12-06 02:40:00|8301.5|8289.5|8303.8|8291.8|8308.3|8296.3|8299.8|8287.8|0
1638758700000|2021-12-06 02:45:00|8304|8292|8305.8|8293.8|8306.3|8294.3|8299.9|8287.9|0
1638759000000|2021-12-06 02:50:00|8306|8294|8305.8|8293.8|8307.4|8295.4|8301.9|8289.9|0
1638759300000|2021-12-06 02:55:00|8305.9|8293.9|8308.2|8296.2|8309.3|8297.3|8303.8|8291.8|0
1638759600000|2021-12-06 03:00:00|8309.2|8297.2|8309.3|8297.3|8313.2|8301.2|8308.4|8296.4|0
1638759900000|2021-12-06 03:05:00|8309.5|8297.5|8312.7|8300.7|8313.8|8301.8|8307.4|8295.4|0
1638760200000|2021-12-06 03:10:00|8312.2|8300.2|8311.8|8299.8|8316.1|8304.1|8309.8|8297.8|0
1638760500000|2021-12-06 03:15:00|8311.6|8299.6|8314|8302|8315.5|8303.5|8308.8|8296.8|0
1638760800000|2021-12-06 03:20:00|8313.6|8301.6|8319.3|8307.3|8319.8|8307.8|8312.5|8300.5|0
1638761100000|2021-12-06 03:25:00|8319.4|8307.4|8310.9|8298.9|8320.3|8308.3|8310.9|8298.9|0
1638761400000|2021-12-06 03:30:00|8310.7|8298.7|8308.9|8296.9|8315.8|8303.8|8307.9|8295.9|0
1638761700000|2021-12-06 03:35:00|8308.5|8296.5|8310.8|8298.8|8311.8|8299.8|8307.9|8295.9|0
1638762000000|2021-12-06 03:40:00|8310.7|8298.7|8309.8|8297.8|8314.2|8302.2|8309.3|8297.3|0
1638762300000|2021-12-06 03:45:00|8309.9|8297.9|8305.9|8293.9|8314.3|8302.3|8305.9|8293.9|0
1638762600000|2021-12-06 03:50:00|8306.1|8294.1|8303.8|8291.8|8307.1|8295.1|8303.6|8291.6|0
1638762900000|2021-12-06 03:55:00|8304|8292|8307.2|8295.2|8308.7|8296.7|8303.8|8291.8|0
1638763200000|2021-12-06 04:00:00|8307.4|8295.4|8311|8299|8315|8303|8307.4|8295.4|0
1638763500000|2021-12-06 04:05:00|8310.8|8298.8|8311.6|8299.6|8312|8300|8308.5|8296.5|0
1638763800000|2021-12-06 04:10:00|8311.4|8299.4|8311.6|8299.6|8313.2|8301.2|8309.7|8297.7|0
1638764100000|2021-12-06 04:15:00|8311.5|8299.5|8314.2|8302.2|8321.4|8309.4|8311.2|8299.2|0
1638764400000|2021-12-06 04:20:00|8314|8302|8317.6|8305.6|8319.1|8307.1|8313.6|8301.6|0
1638764700000|2021-12-06 04:25:00|8317.5|8305.5|8317.6|8305.6|8318.5|8306.5|8315.6|8303.6|0
1638765000000|2021-12-06 04:30:00|8317.7|8305.7|8317.4|8305.4|8323.9|8311.9|8317.4|8305.4|0
1638765300000|2021-12-06 04:35:00|8317|8305|8318.4|8306.4|8320.9|8308.9|8317|8305|0
1638765600000|2021-12-06 04:40:00|8318.2|8306.2|8320.4|8308.4|8320.9|8308.9|8316.5|8304.5|0
1638765900000|2021-12-06 04:45:00|8320|8308|8319.8|8307.8|8322.9|8310.9|8316.4|8304.4|0
1638766200000|2021-12-06 04:50:00|8319.5|8307.5|8315.9|8303.9|8319.8|8307.8|8314.9|8302.9|0
1638766500000|2021-12-06 04:55:00|8316.7|8304.7|8317.3|8305.3|8321.8|8309.8|8315.9|8303.9|0
1638766800000|2021-12-06 05:00:00|8317.5|8305.5|8317|8305|8321.3|8309.3|8315.9|8303.9|0
1638767100000|2021-12-06 05:05:00|8316.9|8304.9|8317.4|8305.4|8320|8308|8315.5|8303.5|0
1638767400000|2021-12-06 05:10:00|8317.5|8305.5|8319.3|8307.3|8321.3|8309.3|8317.5|8305.5|0
1638767700000|2021-12-06 05:15:00|8319.4|8307.4|8321.8|8309.8|8321.8|8309.8|8318.9|8306.9|0
1638768000000|2021-12-06 05:20:00|8321.4|8309.4|8320.7|8308.7|8323.8|8311.8|8319.8|8307.8|0
1638768300000|2021-12-06 05:25:00|8321.1|8309.1|8323.8|8311.8|8325.1|8313.1|8317.9|8305.9|0
1638768600000|2021-12-06 05:30:00|8323.4|8311.4|8313|8301|8323.8|8311.8|8309.1|8297.1|0
1638768900000|2021-12-06 05:35:00|8313.4|8301.4|8309.2|8297.2|8315.4|8303.4|8309.2|8297.2|0
1638769200000|2021-12-06 05:40:00|8310.2|8298.2|8313.5|8301.5|8315.5|8303.5|8309.1|8297.1|0
1638769500000|2021-12-06 05:45:00|8313.6|8301.6|8317.7|8305.7|8319.4|8307.4|8311.7|8299.7|0
1638769800000|2021-12-06 05:50:00|8317.4|8305.4|8317.5|8305.5|8319.6|8307.6|8313|8301|0
1638770100000|2021-12-06 05:55:00|8317.4|8305.4|8313.7|8301.7|8318.6|8306.6|8312.7|8300.7|0
1638770400000|2021-12-06 06:00:00|8313.5|8301.5|8303.8|8291.8|8318.6|8306.6|8302.3|8290.3|0
1638770700000|2021-12-06 06:05:00|8303.9|8291.9|8304.9|8292.9|8311.1|8299.1|8303.8|8291.8|0
1638771000000|2021-12-06 06:10:00|8305.5|8293.5|8309.8|8297.8|8316.6|8304.6|8305.5|8293.5|0
1638771300000|2021-12-06 06:15:00|8309.4|8297.4|8305.7|8293.7|8309.9|8297.9|8304.9|8292.9|0
1638771600000|2021-12-06 06:20:00|8305.8|8293.8|8301.1|8289.1|8308.4|8296.4|8299.6|8287.6|0
1638771900000|2021-12-06 06:25:00|8301.2|8289.2|8297.6|8285.6|8304.1|8292.1|8297.4|8285.4|0
1638772200000|2021-12-06 06:30:00|8297.8|8285.8|8296.3|8284.3|8304.1|8292.1|8293.8|8281.8|0
1638772500000|2021-12-06 06:35:00|8296.4|8284.4|8298.3|8286.3|8299.7|8287.7|8295.3|8283.3|0
1638772800000|2021-12-06 06:40:00|8298.5|8286.5|8299.4|8287.4|8301.8|8289.8|8298.3|8286.3|0
1638773100000|2021-12-06 06:45:00|8299.6|8287.6|8298.4|8286.4|8301.9|8289.9|8296.4|8284.4|0
1638773400000|2021-12-06 06:50:00|8299.1|8287.1|8311.9|8299.9|8313.8|8301.8|8299.1|8287.1|0
1638773700000|2021-12-06 06:55:00|8312.6|8300.6|8298.5|8286.5|8313.8|8301.8|8298.5|8286.5|0
1638774000000|2021-12-06 07:00:00|8299.8|8287.8|8291.9|8286.9|8305.7|8295.4|8287.4|8282.4|128
1638774300000|2021-12-06 07:05:00|8292.4|8287.4|8311.4|8306.4|8312.4|8307.4|8291.9|8286.9|51
1638774600000|2021-12-06 07:10:00|8310.9|8305.9|8307.9|8302.9|8311.4|8306.4|8301.9|8296.9|12
1638774900000|2021-12-06 07:15:00|8310.4|8305.4|8314.4|8309.4|8314.4|8309.4|8306.9|8301.9|62
1638775200000|2021-12-06 07:20:00|8313.9|8308.9|8325.9|8320.9|8329.9|8324.9|8312.9|8307.9|122
1638775500000|2021-12-06 07:25:00|8326.4|8321.4|8320.9|8315.9|8332.4|8327.4|8318.9|8313.9|51
1638775800000|2021-12-06 07:30:00|8319.4|8314.4|8321.4|8316.4|8329.4|8324.4|8317.9|8312.9|55
1638776100000|2021-12-06 07:35:00|8323.4|8318.4|8325.9|8320.9|8331.4|8326.4|8319.9|8314.9|39
1638776400000|2021-12-06 07:40:00|8325.4|8320.4|8318.4|8313.4|8326.4|8321.4|8317.9|8312.9|22
1638776700000|2021-12-06 07:45:00|8317.9|8312.9|8316.9|8311.9|8320.4|8315.4|8310.4|8305.4|34
1638777000000|2021-12-06 07:50:00|8315.4|8310.4|8313.9|8308.9|8318.9|8313.9|8311.9|8306.9|16
1638777300000|2021-12-06 07:55:00|8316.4|8311.4|8321.9|8316.9|8326.9|8321.9|8311.9|8306.9|70
1638777600000|2021-12-06 08:00:00|8321.4|8316.4|8324.4|8319.4|8327.4|8322.4|8307.9|8302.9|765
1638777900000|2021-12-06 08:05:00|8323.4|8318.4|8310.4|8305.4|8326.9|8321.9|8304.9|8299.9|349
1638778200000|2021-12-06 08:10:00|8309.9|8304.9|8311.9|8306.9|8316.9|8311.9|8306.9|8301.9|331
1638778500000|2021-12-06 08:15:00|8311.4|8306.4|8311.4|8306.4|8322.4|8317.4|8305.9|8300.9|229
1638778800000|2021-12-06 08:20:00|8311.9|8306.9|8309.4|8304.4|8319.9|8314.9|8309.4|8304.4|293
1638779100000|2021-12-06 08:25:00|8309.9|8304.9|8313.9|8308.9|8315.4|8310.4|8301.9|8296.9|425
1638779400000|2021-12-06 08:30:00|8313.4|8308.4|8315.4|8310.4|8321.9|8316.9|8308.4|8303.4|212
1638779700000|2021-12-06 08:35:00|8314.4|8309.4|8329.4|8324.4|8337.4|8332.4|8314.4|8309.4|131
1638780000000|2021-12-06 08:40:00|8329.9|8324.9|8330.9|8325.9|8339.4|8334.4|8328.4|8323.4|103
1638780300000|2021-12-06 08:45:00|8330.4|8325.4|8314.4|8309.4|8334.4|8329.4|8313.9|8308.9|333
1638780600000|2021-12-06 08:50:00|8314.9|8309.9|8321.4|8316.4|8321.9|8316.9|8311.4|8306.4|101
1638780900000|2021-12-06 08:55:00|8320.4|8315.4|8316.9|8311.9|8325.4|8320.4|8314.4|8309.4|79
1638781200000|2021-12-06 09:00:00|8316.4|8311.4|8325.4|8320.4|8335.9|8330.9|8313.4|8308.4|170
1638781500000|2021-12-06 09:05:00|8325.9|8320.9|8322.4|8317.4|8328.9|8323.9|8316.4|8311.4|78
1638781800000|2021-12-06 09:10:00|8322.9|8317.9|8330.9|8325.9|8331.4|8326.4|8322.4|8317.4|71
1638782100000|2021-12-06 09:15:00|8331.4|8326.4|8335.4|8330.4|8336.9|8331.9|8327.9|8322.9|119
1638782400000|2021-12-06 09:20:00|8335.9|8330.9|8338.4|8333.4|8341.4|8336.4|8333.4|8328.4|80
1638782700000|2021-12-06 09:25:00|8338.9|8333.9|8336.4|8331.4|8341.9|8336.9|8333.4|8328.4|39
1638783000000|2021-12-06 09:30:00|8334.9|8329.9|8335.4|8330.4|8337.9|8332.9|8331.9|8326.9|50
1638783300000|2021-12-06 09:35:00|8335.9|8330.9|8323.4|8318.4|8338.4|8333.4|8323.4|8318.4|77
1638783600000|2021-12-06 09:40:00|8323.9|8318.9|8326.4|8321.4|8330.4|8325.4|8319.4|8314.4|63
1638783900000|2021-12-06 09:45:00|8326.9|8321.9|8321.4|8316.4|8326.9|8321.9|8317.4|8312.4|79
1638784200000|2021-12-06 09:50:00|8320.9|8315.9|8317.4|8312.4|8321.9|8316.9|8315.4|8310.4|58
1638784500000|2021-12-06 09:55:00|8317.9|8312.9|8307.9|8302.9|8319.9|8314.9|8304.4|8299.4|79
1638784800000|2021-12-06 10:00:00|8309.4|8304.4|8300.4|8295.4|8311.9|8306.9|8299.4|8294.4|68
1638785100000|2021-12-06 10:05:00|8299.9|8294.9|8294.4|8289.4|8303.4|8298.4|8293.9|8288.9|52
1638785400000|2021-12-06 10:10:00|8293.9|8288.9|8311.4|8306.4|8311.4|8306.4|8290.9|8285.9|81
1638785700000|2021-12-06 10:15:00|8311.9|8306.9|8316.4|8311.4|8317.9|8312.9|8304.9|8299.9|58
1638786000000|2021-12-06 10:20:00|8315.9|8310.9|8307.4|8302.4|8316.9|8311.9|8306.4|8301.4|77
1638786300000|2021-12-06 10:25:00|8306.9|8301.9|8309.4|8304.4|8310.4|8305.4|8301.9|8296.9|115
1638786600000|2021-12-06 10:30:00|8308.9|8303.9|8315.4|8310.4|8315.9|8310.9|8303.9|8298.9|103
1638786900000|2021-12-06 10:35:00|8314.9|8309.9|8317.4|8312.4|8321.4|8316.4|8312.4|8307.4|51
1638787200000|2021-12-06 10:40:00|8316.9|8311.9|8315.4|8310.4|8317.9|8312.9|8309.4|8304.4|42
1638787500000|2021-12-06 10:45:00|8314.9|8309.9|8318.9|8313.9|8323.9|8318.9|8312.9|8307.9|38
1638787800000|2021-12-06 10:50:00|8318.4|8313.4|8315.4|8310.4|8323.4|8318.4|8311.4|8306.4|43
1638788100000|2021-12-06 10:55:00|8315.9|8310.9|8318.4|8313.4|8319.9|8314.9|8313.4|8308.4|35
1638788400000|2021-12-06 11:00:00|8318.9|8313.9|8323.9|8318.9|8325.9|8320.9|8318.4|8313.4|61
1638788700000|2021-12-06 11:05:00|8323.4|8318.4|8331.4|8326.4|8331.9|8326.9|8319.4|8314.4|94
1638789000000|2021-12-06 11:10:00|8330.9|8325.9|8322.9|8317.9|8331.4|8326.4|8321.4|8316.4|57
1638789300000|2021-12-06 11:15:00|8323.4|8318.4|8333.4|8328.4|8334.9|8329.9|8322.9|8317.9|89
1638789600000|2021-12-06 11:20:00|8333.9|8328.9|8336.4|8331.4|8336.4|8331.4|8328.4|8323.4|35
1638789900000|2021-12-06 11:25:00|8336.9|8331.9|8337.4|8332.4|8337.4|8332.4|8332.9|8327.9|34
1638790200000|2021-12-06 11:30:00|8336.9|8331.9|8330.4|8325.4|8341.9|8336.9|8328.4|8323.4|100
1638790500000|2021-12-06 11:35:00|8330.9|8325.9|8335.4|8330.4|8336.9|8331.9|8330.4|8325.4|55
1638790800000|2021-12-06 11:40:00|8335.9|8330.9|8340.4|8335.4|8340.9|8335.9|8331.9|8326.9|76
1638791100000|2021-12-06 11:45:00|8340.9|8335.9|8339.9|8334.9|8344.9|8339.9|8339.4|8334.4|77
1638791400000|2021-12-06 11:50:00|8338.9|8333.9|8338.4|8333.4|8342.9|8337.9|8337.4|8332.4|104
1638791700000|2021-12-06 11:55:00|8338.9|8333.9|8351.4|8346.4|8352.9|8347.9|8338.4|8333.4|124
1638792000000|2021-12-06 12:00:00|8351.9|8346.9|8344.4|8339.4|8353.4|8348.4|8343.9|8338.9|56
1638792300000|2021-12-06 12:05:00|8343.9|8338.9|8346.4|8341.4|8349.4|8344.4|8342.4|8337.4|35
1638792600000|2021-12-06 12:10:00|8346.9|8341.9|8344.9|8339.9|8348.9|8343.9|8343.4|8338.4|42
1638792900000|2021-12-06 12:15:00|8345.9|8340.9|8337.4|8332.4|8345.9|8340.9|8337.4|8332.4|78
1638793200000|2021-12-06 12:20:00|8337.9|8332.9|8348.4|8343.4|8349.4|8344.4|8336.4|8331.4|62
1638793500000|2021-12-06 12:25:00|8348.9|8343.9|8339.4|8334.4|8350.4|8345.4|8338.9|8333.9|84
1638793800000|2021-12-06 12:30:00|8338.9|8333.9|8336.9|8331.9|8339.9|8334.9|8335.9|8330.9|33
1638794100000|2021-12-06 12:35:00|8337.4|8332.4|8342.4|8337.4|8343.4|8338.4|8335.4|8330.4|26
1638794400000|2021-12-06 12:40:00|8340.8|8335.8|8334.8|8329.8|8342.3|8337.3|8334.3|8329.3|31
1638794700000|2021-12-06 12:45:00|8335.3|8330.3|8337.8|8332.8|8338.3|8333.3|8334.8|8329.8|25
1638795000000|2021-12-06 12:50:00|8338.3|8333.3|8337.8|8332.8|8338.3|8333.3|8334.8|8329.8|11
1638795300000|2021-12-06 12:55:00|8337.3|8332.3|8342.3|8337.3|8342.8|8337.8|8336.3|8331.3|35
1638795600000|2021-12-06 13:00:00|8342.8|8337.8|8345.8|8340.8|8348.3|8343.3|8342.3|8337.3|41
1638795900000|2021-12-06 13:05:00|8345.3|8340.3|8347.8|8342.8|8349.3|8344.3|8343.8|8338.8|41
1638796200000|2021-12-06 13:10:00|8348.3|8343.3|8347.8|8342.8|8349.3|8344.3|8345.8|8340.8|31
1638796500000|2021-12-06 13:15:00|8347.3|8342.3|8347.8|8342.8|8348.3|8343.3|8343.3|8338.3|208
1638796800000|2021-12-06 13:20:00|8347.3|8342.3|8352.3|8347.3|8352.3|8347.3|8346.3|8341.3|51
1638797100000|2021-12-06 13:25:00|8352.8|8347.8|8349.8|8344.8|8354.3|8349.3|8348.8|8343.8|47
1638797400000|2021-12-06 13:30:00|8350.3|8345.3|8353.3|8348.3|8353.3|8348.3|8348.8|8343.8|44
1638797700000|2021-12-06 13:35:00|8352.8|8347.8|8358.8|8353.8|8360.8|8355.8|8350.3|8345.3|133
1638798000000|2021-12-06 13:40:00|8358.3|8353.3|8357.8|8352.8|8361.8|8356.8|8356.8|8351.8|84
1638798300000|2021-12-06 13:45:00|8358.3|8353.3|8352.3|8347.3|8360.8|8355.8|8351.8|8346.8|300
1638798600000|2021-12-06 13:50:00|8351.3|8346.3|8349.8|8344.8|8352.8|8347.8|8347.8|8342.8|59
1638798900000|2021-12-06 13:55:00|8349.3|8344.3|8359.8|8354.8|8359.8|8354.8|8348.3|8343.3|62
1638799200000|2021-12-06 14:00:00|8360.3|8355.3|8355.8|8350.8|8360.3|8355.3|8349.8|8344.8|76
1638799500000|2021-12-06 14:05:00|8356.3|8351.3|8358.3|8353.3|8358.8|8353.8|8351.8|8346.8|26
1638799800000|2021-12-06 14:10:00|8358.8|8353.8|8364.3|8359.3|8366.3|8361.3|8357.3|8352.3|195
1638800100000|2021-12-06 14:15:00|8364.8|8359.8|8367.3|8362.3|8367.8|8362.8|8362.3|8357.3|72
1638800400000|2021-12-06 14:20:00|8367.8|8362.8|8369.3|8364.3|8369.3|8364.3|8365.3|8360.3|60
1638800700000|2021-12-06 14:25:00|8368.3|8363.3|8372.3|8367.3|8372.3|8367.3|8365.3|8360.3|67
1638801000000|2021-12-06 14:30:00|8371.8|8366.8|8356.8|8351.8|8376.3|8371.3|8356.3|8351.3|232
1638801300000|2021-12-06 14:35:00|8357.3|8352.3|8352.3|8347.3|8359.8|8354.8|8348.3|8343.3|190
1638801600000|2021-12-06 14:40:00|8351.8|8346.8|8372.8|8367.8|8376.3|8371.3|8349.3|8344.3|201
1638801900000|2021-12-06 14:45:00|8372.3|8367.3|8370.8|8365.8|8380.3|8375.3|8365.8|8360.8|234
1638802200000|2021-12-06 14:50:00|8371.3|8366.3|8377.3|8372.3|8386.8|8381.8|8370.3|8365.3|223
1638802500000|2021-12-06 14:55:00|8376.8|8371.8|8385.3|8380.3|8390.3|8385.3|8373.8|8368.8|193
1638802800000|2021-12-06 15:00:00|8384.8|8379.8|8401.8|8396.8|8401.8|8396.8|8383.8|8378.8|189
1638803100000|2021-12-06 15:05:00|8402.3|8397.3|8418.3|8413.3|8420.8|8415.8|8399.3|8394.3|203
1638803400000|2021-12-06 15:10:00|8417.4|8412.4|8429.4|8424.4|8431.4|8426.4|8414.4|8409.4|267
1638803700000|2021-12-06 15:15:00|8430.4|8425.4|8423.9|8418.9|8436.4|8431.4|8423.9|8418.9|166
1638804000000|2021-12-06 15:20:00|8423.4|8418.4|8425.9|8420.9|8429.9|8424.9|8419.9|8414.9|188
1638804300000|2021-12-06 15:25:00|8424.9|8419.9|8434.9|8429.9|8446.4|8441.4|8422.4|8417.4|258
1638804600000|2021-12-06 15:30:00|8434.4|8429.4|8428.9|8423.9|8437.4|8432.4|8426.9|8421.9|200
1638804900000|2021-12-06 15:35:00|8428.4|8423.4|8437.9|8432.9|8438.9|8433.9|8424.4|8419.4|125
1638805200000|2021-12-06 15:40:00|8438.4|8433.4|8426.4|8421.4|8443.9|8438.9|8426.4|8421.4|300
1638805500000|2021-12-06 15:45:00|8426.9|8421.9|8448.9|8443.9|8448.9|8443.9|8425.9|8420.9|158
1638805800000|2021-12-06 15:50:00|8449.9|8444.9|8441.4|8436.4|8450.4|8445.4|8434.9|8429.9|268
1638806100000|2021-12-06 15:55:00|8440.9|8435.9|8441.4|8436.4|8444.4|8439.4|8437.9|8432.9|254
1638806400000|2021-12-06 16:00:00|8440.9|8435.9|8428.4|8423.4|8441.9|8436.9|8425.9|8420.9|288
1638806700000|2021-12-06 16:05:00|8428.9|8423.9|8428.4|8423.4|8433.9|8428.9|8426.9|8421.9|266
1638807000000|2021-12-06 16:10:00|8427.9|8422.9|8421.9|8416.9|8429.9|8424.9|8419.4|8414.4|313
1638807300000|2021-12-06 16:15:00|8421.4|8416.4|8435.9|8430.9|8435.9|8430.9|8419.9|8414.9|186
1638807600000|2021-12-06 16:20:00|8435.4|8430.4|8446.9|8441.9|8446.9|8441.9|8433.9|8428.9|123
1638807900000|2021-12-06 16:25:00|8445.4|8440.4|8442.4|8437.4|8447.9|8442.9|8441.9|8436.9|282
1638808200000|2021-12-06 16:30:00|8442.9|8437.9|8439.9|8433.9|8443.9|8437.9|8431.9|8424.9|626
1638808500000|2021-12-06 16:35:00|8438.9|8431.9|8433.9|8426.9|8443.9|8436.9|8429.9|8421.9|331
1638808800000|2021-12-06 16:40:00|8434.9|8427.9|8437.9|8430.9|8439.9|8432.9|8432.9|8426.9|97
1638809100000|2021-12-06 16:45:00|8436.9|8431.9|8425.9|8418.9|8436.9|8431.9|8424.9|8418.9|83
1638809400000|2021-12-06 16:50:00|8426.9|8419.9|8425.9|8418.9|8427.9|8421.9|8423.9|8416.9|47
1638809700000|2021-12-06 16:55:00|8426.9|8419.9|8427.9|8420.9|8427.9|8421.9|8424.9|8417.9|20
1638810000000|2021-12-06 17:00:00|8428.9|8421.9|8432.9|8426.9|8434.9|8428.9|8425.9|8418.9|47
1638810300000|2021-12-06 17:05:00|8433.9|8427.9|8435.9|8429.9|8436.9|8430.9|8429.9|8423.9|55
1638810600000|2021-12-06 17:10:00|8434.9|8428.9|8437.9|8431.9|8442.9|8435.9|8434.9|8427.9|24
1638810900000|2021-12-06 17:15:00|8436.9|8430.9|8445.9|8439.9|8446.9|8440.9|8435.9|8428.9|20
1638811200000|2021-12-06 17:20:00|8444.9|8438.9|8447.9|8440.9|8449.9|8443.9|8444.9|8437.9|37
1638811500000|2021-12-06 17:25:00|8449.9|8441.9|8448.9|8442.9|8451.9|8444.9|8448.9|8441.9|35
1638811800000|2021-12-06 17:30:00|8449.9|8443.9|8451.9|8444.9|8452.9|8445.9|8448.9|8442.9|20
1638812100000|2021-12-06 17:35:00|8452.9|8445.9|8448.9|8441.9|8453.9|8446.9|8447.9|8441.9|12
1638812400000|2021-12-06 17:40:00|8449.9|8442.9|8450.9|8444.9|8452.9|8445.9|8448.9|8442.9|11
1638812700000|2021-12-06 17:45:00|8451.9|8445.9|8452.9|8446.9|8453.9|8447.9|8450.9|8443.9|12
1638813000000|2021-12-06 17:50:00|8453.9|8445.9|8455.9|8448.9|8455.9|8448.9|8451.9|8445.9|29
1638813300000|2021-12-06 17:55:00|8454.9|8447.9|8461.9|8454.9|8461.9|8454.9|8454.9|8447.9|48
1638813600000|2021-12-06 18:00:00|8462.9|8455.9|8460.9|8454.9|8463.9|8456.9|8454.9|8448.9|38
1638813900000|2021-12-06 18:05:00|8461.9|8453.9|8455.9|8448.9|8461.9|8454.9|8453.9|8447.9|77
1638814200000|2021-12-06 18:10:00|8456.9|8449.9|8451.9|8445.9|8457.9|8450.9|8451.9|8445.9|39
1638814500000|2021-12-06 18:15:00|8452.9|8446.9|8455.9|8448.9|8455.9|8448.9|8452.9|8446.9|12
1638814800000|2021-12-06 18:20:00|8454.9|8447.9|8452.9|8446.9|8454.9|8447.9|8449.9|8443.9|11
1638815100000|2021-12-06 18:25:00|8453.9|8445.9|8454.9|8448.9|8460.9|8454.9|8452.9|8445.9|30
1638815400000|2021-12-06 18:30:00|8455.9|8447.9|8454.9|8447.9|8456.9|8449.9|8453.9|8446.9|58
1638815700000|2021-12-06 18:35:00|8453.9|8446.9|8453.9|8446.9|8455.9|8448.9|8451.9|8445.9|29
1638816000000|2021-12-06 18:40:00|8454.9|8445.9|8454.9|8446.9|8455.9|8448.9|8452.9|8445.9|13
1638816300000|2021-12-06 18:45:00|8453.9|8447.9|8454.9|8448.9|8457.9|8450.9|8453.9|8447.9|13
1638816600000|2021-12-06 18:50:00|8453.9|8447.9|8455.9|8448.9|8455.9|8449.9|8452.9|8446.9|12
1638816900000|2021-12-06 18:55:00|8454.9|8447.9|8460.6|8448.6|8460.6|8449.9|8453.9|8446.9|16
1638817200000|2021-12-06 19:00:00|8460.7|8448.7|8462|8450|8466.3|8454.3|8460.5|8448.5|0
1638817500000|2021-12-06 19:05:00|8461.9|8449.9|8458.2|8446.2|8461.9|8449.9|8457|8445|0
1638817800000|2021-12-06 19:10:00|8459.6|8447.6|8463.7|8451.7|8466|8454|8459.6|8447.6|0
1638818100000|2021-12-06 19:15:00|8463.6|8451.6|8463.3|8451.3|8466|8454|8461.6|8449.6|0
1638818400000|2021-12-06 19:20:00|8463.2|8451.2|8461.6|8449.6|8464.2|8452.2|8460.3|8448.3|0
1638818700000|2021-12-06 19:25:00|8461.5|8449.5|8460.5|8448.5|8463.8|8451.8|8459.3|8447.3|0
1638819000000|2021-12-06 19:30:00|8461.4|8449.4|8460.6|8448.6|8464.8|8452.8|8459.5|8447.5|0
1638819300000|2021-12-06 19:35:00|8460.7|8448.7|8457.2|8445.2|8460.7|8448.7|8457.2|8445.2|0
1638819600000|2021-12-06 19:40:00|8457.3|8445.3|8446.6|8434.6|8458.4|8446.4|8446.3|8434.3|0
1638819900000|2021-12-06 19:45:00|8446.7|8434.7|8444.4|8432.4|8450.9|8438.9|8443.9|8431.9|0
1638820200000|2021-12-06 19:50:00|8444.2|8432.2|8444.2|8432.2|8446|8434|8440|8428|0
1638820500000|2021-12-06 19:55:00|8443.8|8431.8|8441.8|8429.8|8447.7|8435.7|8439.8|8427.8|0
1638820800000|2021-12-06 20:00:00|8441.7|8429.7|8439.4|8427.4|8448.4|8436.4|8439.1|8427.1|0
1638821100000|2021-12-06 20:05:00|8439.5|8427.5|8446.5|8434.5|8447.7|8435.7|8438.9|8426.9|0
1638821400000|2021-12-06 20:10:00|8446.4|8434.4|8449.6|8437.6|8449.8|8437.8|8442.1|8430.1|0
1638821700000|2021-12-06 20:15:00|8449.7|8437.7|8454.4|8442.4|8455.4|8443.4|8449.7|8437.7|0
1638822000000|2021-12-06 20:20:00|8454.3|8442.3|8451.3|8439.3|8455.8|8443.8|8451.2|8439.2|0
1638822300000|2021-12-06 20:25:00|8451.2|8439.2|8447.5|8435.5|8451.4|8439.4|8442.7|8430.7|0
1638822600000|2021-12-06 20:30:00|8447.4|8435.4|8449.2|8437.2|8451.8|8439.8|8441.7|8429.7|0
1638822900000|2021-12-06 20:35:00|8449.1|8437.1|8448.1|8436.1|8449.2|8437.2|8443.4|8431.4|0
1638823200000|2021-12-06 20:40:00|8448|8436|8452.8|8440.8|8455.3|8443.3|8444.5|8432.5|0
1638823500000|2021-12-06 20:45:00|8452.7|8440.7|8447.3|8435.3|8453.4|8441.4|8441.4|8429.4|0
1638823800000|2021-12-06 20:50:00|8447.7|8435.7|8454.8|8442.8|8457|8445|8444.3|8432.3|0
1638824100000|2021-12-06 20:55:00|8454.7|8442.7|8449.4|8437.4|8454.7|8442.7|8444.6|8432.6|0
1638824400000|2021-12-06 21:00:00|8448.8|8436.8|8446|8434|8451|8439|8443|8431|0
1638824700000|2021-12-06 21:05:00|8446.1|8434.1|8449.7|8437.7|8451.3|8439.3|8444.4|8432.4|0
1638825000000|2021-12-06 21:10:00|8450.3|8438.3|8448.3|8436.3|8451.3|8439.3|8447.6|8435.6|0
1638825300000|2021-12-06 21:15:00|8448.7|8436.7|8452.9|8440.9|8452.9|8440.9|8448.7|8436.7|0
1638825600000|2021-12-06 21:20:00|8452.7|8440.7|8450.3|8438.3|8455.6|8443.6|8450.3|8438.3|0
1638825900000|2021-12-06 21:25:00|8450.2|8438.2|8455|8443|8455|8443|8448.7|8436.7|0
1638826200000|2021-12-06 21:30:00|8454.9|8442.9|8455|8443|8457.2|8445.2|8454|8442|0
1638826500000|2021-12-06 21:35:00|8454.9|8442.9|8454.6|8442.6|8455.6|8443.6|8454|8442|0
1638826800000|2021-12-06 21:40:00|8454.5|8442.5|8455|8443|8457.6|8445.6|8454|8442|0
1638827100000|2021-12-06 21:45:00|8455.6|8443.6|8456|8444|8457.2|8445.2|8455|8443|0
1638827400000|2021-12-06 21:50:00|8455.6|8443.6|8455.6|8443.6|8456.6|8444.6|8455.6|8443.6|0
1638827700000|2021-12-06 21:55:00|8455.8|8443.8|8458.1|8446.1|8458.5|8446.5|8455.6|8443.6|0
1638828000000|2021-12-06 22:00:00|8457.7|8445.7|8457.4|8445.4|8457.7|8445.7|8457|8445|0
1638828300000|2021-12-06 22:05:00|8457.2|8445.2|8457.2|8445.2|8457.4|8445.4|8457.2|8445.2|0
1638828600000|2021-12-06 22:10:00|8457.4|8445.4|8457.4|8445.4|8457.4|8445.4|8457.2|8445.2|0
1638828900000|2021-12-06 22:15:00|8457.2|8445.2|8457.4|8445.4|8457.4|8445.4|8457.2|8445.2|0
1638829200000|2021-12-06 22:20:00|8457.2|8445.2|8456.3|8444.3|8457.4|8445.4|8456.3|8444.3|0
1638829500000|2021-12-06 22:25:00|8457.2|8445.2|8457.2|8445.2|8457.2|8445.2|8457.1|8445.1|0
1638829800000|2021-12-06 22:30:00|8456.3|8444.3|8457.6|8445.6|8457.6|8445.6|8456.3|8444.3|0
1638830100000|2021-12-06 22:35:00|8457.4|8445.4|8457.2|8445.2|8457.8|8445.8|8456.9|8444.9|0
1638830400000|2021-12-06 22:40:00|8456.9|8444.9|8456.5|8444.5|8456.9|8444.9|8456.3|8444.3|0
1638830700000|2021-12-06 22:45:00|8456.9|8444.9|8457.8|8445.8|8457.8|8445.8|8456.9|8444.9|0
1638831000000|2021-12-06 22:50:00|8457.6|8445.6|8457.4|8445.4|8457.8|8445.8|8457.1|8445.1|0
1638831300000|2021-12-06 22:55:00|8457.2|8445.2|8457.4|8445.4|8457.6|8445.6|8456.7|8444.7|0
1638831600000|2021-12-06 23:00:00|8457.3|8445.3|8460|8448|8462.6|8450.6|8456.7|8444.7|0
1638831900000|2021-12-06 23:05:00|8459.4|8447.4|8455.7|8443.7|8459.4|8447.4|8454.7|8442.7|0
1638832200000|2021-12-06 23:10:00|8455.8|8443.8|8450.3|8438.3|8457.4|8445.4|8449.8|8437.8|0
1638832500000|2021-12-06 23:15:00|8450.4|8438.4|8448.2|8436.2|8451.5|8439.5|8448.2|8436.2|0
1638832800000|2021-12-06 23:20:00|8447.8|8435.8|8448.7|8436.7|8449.7|8437.7|8447.8|8435.8|0
1638833100000|2021-12-06 23:25:00|8448.1|8436.1|8451.5|8439.5|8452.5|8440.5|8447.5|8435.5|0
1638833400000|2021-12-06 23:30:00|8451.9|8439.9|8449.8|8437.8|8452.9|8440.9|8447.2|8435.2|0
1638833700000|2021-12-06 23:35:00|8449.9|8437.9|8449.2|8437.2|8450.9|8438.9|8447.6|8435.6|0
1638834000000|2021-12-06 23:40:00|8449|8437|8452.9|8440.9|8452.9|8440.9|8448.8|8436.8|0
1638834300000|2021-12-06 23:45:00|8452.7|8440.7|8449.2|8437.2|8454.5|8442.5|8449.2|8437.2|0
1638834600000|2021-12-06 23:50:00|8449.3|8437.3|8449.2|8437.2|8451.9|8439.9|8447.6|8435.6|0
1638834900000|2021-12-06 23:55:00|8449.3|8437.3|8454.5|8442.5|8456.1|8444.1|8449.3|8437.3|0
1638835200000|2021-12-07 00:00:00|8454.6|8442.6|8449.4|8437.4|8456.7|8444.7|8449|8437|0
1638835500000|2021-12-07 00:05:00|8449.5|8437.5|8452.5|8440.5|8454.3|8442.3|8447.8|8435.8|0
1638835800000|2021-12-07 00:10:00|8452.7|8440.7|8449|8437|8454.7|8442.7|8447.6|8435.6|0
1638836100000|2021-12-07 00:15:00|8448.6|8436.6|8430.1|8418.1|8449.4|8437.4|8428.7|8416.7|0
1638836400000|2021-12-07 00:20:00|8430.6|8418.6|8431.1|8419.1|8435.7|8423.7|8430.1|8418.1|0
1638836700000|2021-12-07 00:25:00|8431.2|8419.2|8437.1|8425.1|8438|8426|8431.2|8419.2|0
1638837000000|2021-12-07 00:30:00|8437|8425|8439.6|8427.6|8440|8428|8433.5|8421.5|0
1638837300000|2021-12-07 00:35:00|8439.5|8427.5|8438.2|8426.2|8439.5|8427.5|8433.6|8421.6|0
1638837600000|2021-12-07 00:40:00|8438|8426|8440.2|8428.2|8443.7|8431.7|8436.1|8424.1|0
1638837900000|2021-12-07 00:45:00|8440.1|8428.1|8437.2|8425.2|8442.2|8430.2|8436.2|8424.2|0
1638838200000|2021-12-07 00:50:00|8437.4|8425.4|8437.2|8425.2|8443.7|8431.7|8436.7|8424.7|0
1638838500000|2021-12-07 00:55:00|8437.4|8425.4|8444.5|8432.5|8445.9|8433.9|8437.2|8425.2|0
1638838800000|2021-12-07 01:00:00|8444.7|8432.7|8458.5|8446.5|8461|8449|8443|8431|0
1638839100000|2021-12-07 01:05:00|8458.6|8446.6|8458.1|8446.1|8460.5|8448.5|8453.6|8441.6|0
1638839400000|2021-12-07 01:10:00|8458.2|8446.2|8464.6|8452.6|8468.5|8456.5|8456.1|8444.1|0
1638839700000|2021-12-07 01:15:00|8465.1|8453.1|8459.8|8447.8|8466.6|8454.6|8458.7|8446.7|0
1638840000000|2021-12-07 01:20:00|8459.4|8447.4|8459.8|8447.8|8464.7|8452.7|8457.8|8445.8|0
1638840300000|2021-12-07 01:25:00|8459.3|8447.3|8454.3|8442.3|8461.8|8449.8|8453.9|8441.9|0
1638840600000|2021-12-07 01:30:00|8454.4|8442.4|8451.8|8439.8|8455.8|8443.8|8448.9|8436.9|0
1638840900000|2021-12-07 01:35:00|8451.7|8439.7|8458.9|8446.9|8460.9|8448.9|8449.2|8437.2|0
1638841200000|2021-12-07 01:40:00|8458.8|8446.8|8463.3|8451.3|8464.9|8452.9|8453|8441|0
1638841500000|2021-12-07 01:45:00|8463.1|8451.1|8464.3|8452.3|8467.8|8455.8|8461.8|8449.8|0
1638841800000|2021-12-07 01:50:00|8463.7|8451.7|8460.4|8448.4|8463.9|8451.9|8459.8|8447.8|0
1638842100000|2021-12-07 01:55:00|8460.6|8448.6|8457.9|8445.9|8466.8|8454.8|8456.4|8444.4|0
1638842400000|2021-12-07 02:00:00|8457|8445|8457|8445|8459.9|8447.9|8455|8443|0
1638842700000|2021-12-07 02:05:00|8456.8|8444.8|8452.3|8440.3|8458|8446|8451.9|8439.9|0
1638843000000|2021-12-07 02:10:00|8452.2|8440.2|8441.9|8429.9|8452.3|8440.3|8441|8429|0
1638843300000|2021-12-07 02:15:00|8441.8|8429.8|8448.4|8436.4|8449|8437|8440|8428|0
1638843600000|2021-12-07 02:20:00|8448|8436|8451|8439|8452|8440|8446.9|8434.9|0
1638843900000|2021-12-07 02:25:00|8450.6|8438.6|8447.5|8435.5|8452|8440|8446.4|8434.4|0
1638844200000|2021-12-07 02:30:00|8447.4|8435.4|8442.9|8430.9|8447.4|8435.4|8440.9|8428.9|0
1638844500000|2021-12-07 02:35:00|8443|8431|8445.3|8433.3|8447.9|8435.9|8443|8431|0
1638844800000|2021-12-07 02:40:00|8445.5|8433.5|8447.4|8435.4|8448.4|8436.4|8444.9|8432.9|0
1638845100000|2021-12-07 02:45:00|8447.5|8435.5|8443.3|8431.3|8448.9|8436.9|8442.9|8430.9|0
1638845400000|2021-12-07 02:50:00|8443.5|8431.5|8441.8|8429.8|8444.3|8432.3|8439.8|8427.8|0
1638845700000|2021-12-07 02:55:00|8441.9|8429.9|8440.9|8428.9|8444.8|8432.8|8440.3|8428.3|0
1638846000000|2021-12-07 03:00:00|8441.6|8429.6|8442.8|8430.8|8442.9|8430.9|8439.8|8427.8|0
1638846300000|2021-12-07 03:05:00|8443.3|8431.3|8440.7|8428.7|8445.3|8433.3|8439.7|8427.7|0
1638846600000|2021-12-07 03:10:00|8440.8|8428.8|8445.8|8433.8|8445.8|8433.8|8440.7|8428.7|0
1638846900000|2021-12-07 03:15:00|8446|8434|8443.8|8431.8|8447.3|8435.3|8441.3|8429.3|0
1638847200000|2021-12-07 03:20:00|8443.9|8431.9|8448|8436|8449|8437|8443.9|8431.9|0
1638847500000|2021-12-07 03:25:00|8448.2|8436.2|8448|8436|8451.4|8439.4|8447|8435|0
1638847800000|2021-12-07 03:30:00|8448.4|8436.4|8450|8438|8453|8441|8448.4|8436.4|0
1638848100000|2021-12-07 03:35:00|8449.8|8437.8|8455.4|8443.4|8456.4|8444.4|8449.5|8437.5|0
1638848400000|2021-12-07 03:40:00|8455.6|8443.6|8455.4|8443.4|8457|8445|8454|8442|0
1638848700000|2021-12-07 03:45:00|8455.6|8443.6|8459.4|8447.4|8460.3|8448.3|8455.6|8443.6|0
1638849000000|2021-12-07 03:50:00|8459.6|8447.6|8458|8446|8460|8448|8458|8446|0
1638849300000|2021-12-07 03:55:00|8458.4|8446.4|8459.1|8447.1|8461.1|8449.1|8457.9|8445.9|0
1638849600000|2021-12-07 04:00:00|8459.3|8447.3|8461.7|8449.7|8463|8451|8459|8447|0
1638849900000|2021-12-07 04:05:00|8461.8|8449.8|8464.7|8452.7|8466.2|8454.2|8461.3|8449.3|0
1638850200000|2021-12-07 04:10:00|8464.9|8452.9|8481.1|8469.1|8481.9|8469.9|8464.9|8452.9|0
1638850500000|2021-12-07 04:15:00|8479.9|8467.9|8476.3|8464.3|8479.9|8467.9|8474.9|8462.9|0
1638850800000|2021-12-07 04:20:00|8476.1|8464.1|8477.8|8465.8|8478.8|8466.8|8475.8|8463.8|0
1638851100000|2021-12-07 04:25:00|8478|8466|8477.9|8465.9|8479.9|8467.9|8476.2|8464.2|0
1638851400000|2021-12-07 04:30:00|8478.1|8466.1|8479.9|8467.9|8479.9|8467.9|8477.9|8465.9|0
1638851700000|2021-12-07 04:35:00|8479.7|8467.7|8478.8|8466.8|8480.9|8468.9|8478.8|8466.8|0
1638852000000|2021-12-07 04:40:00|8478.7|8466.7|8481.8|8469.8|8482.2|8470.2|8477.8|8465.8|0
1638852300000|2021-12-07 04:45:00|8481.6|8469.6|8475.8|8463.8|8481.8|8469.8|8475.8|8463.8|0
1638852600000|2021-12-07 04:50:00|8476.1|8464.1|8476.7|8464.7|8477.7|8465.7|8474.7|8462.7|0
1638852900000|2021-12-07 04:55:00|8476.8|8464.8|8478.3|8466.3|8478.8|8466.8|8475.9|8463.9|0
1638853200000|2021-12-07 05:00:00|8478.1|8466.1|8474|8462|8478.9|8466.9|8472.9|8460.9|0
1638853500000|2021-12-07 05:05:00|8473.8|8461.8|8477.9|8465.9|8478.9|8466.9|8472|8460|0
1638853800000|2021-12-07 05:10:00|8478.1|8466.1|8483.3|8471.3|8484.3|8472.3|8477.9|8465.9|0
1638854100000|2021-12-07 05:15:00|8483.4|8471.4|8484.1|8472.1|8484.3|8472.3|8481.3|8469.3|0
1638854400000|2021-12-07 05:20:00|8483.7|8471.7|8484|8472|8485|8473|8481.1|8469.1|0
1638854700000|2021-12-07 05:25:00|8483.8|8471.8|8484.1|8472.1|8485.1|8473.1|8483|8471|0
1638855000000|2021-12-07 05:30:00|8484.3|8472.3|8482.9|8470.9|8485.1|8473.1|8482|8470|0
1638855300000|2021-12-07 05:35:00|8483|8471|8482.9|8470.9|8486.3|8474.3|8482.9|8470.9|0
1638855600000|2021-12-07 05:40:00|8482.8|8470.8|8483.9|8471.9|8483.9|8471.9|8480.7|8468.7|0
1638855900000|2021-12-07 05:45:00|8483.8|8471.8|8484.9|8472.9|8484.9|8472.9|8479.8|8467.8|0
1638856200000|2021-12-07 05:50:00|8484.5|8472.5|8485.6|8473.6|8486.2|8474.2|8483|8471|0
1638856500000|2021-12-07 05:55:00|8485.4|8473.4|8497.4|8485.4|8497.9|8485.9|8485.2|8473.2|0
1638856800000|2021-12-07 06:00:00|8497.3|8485.3|8483.9|8471.9|8497.3|8485.3|8481.5|8469.5|0
1638857100000|2021-12-07 06:05:00|8483.7|8471.7|8486.8|8474.8|8488.5|8476.5|8482.9|8470.9|0
1638857400000|2021-12-07 06:10:00|8487|8475|8487.3|8475.3|8487.5|8475.5|8485.4|8473.4|0
1638857700000|2021-12-07 06:15:00|8487.2|8475.2|8492.2|8480.2|8492.2|8480.2|8484.8|8472.8|0
1638858000000|2021-12-07 06:20:00|8491.2|8479.2|8492.6|8480.6|8496.1|8484.1|8491.1|8479.1|0
1638858300000|2021-12-07 06:25:00|8493.5|8481.5|8488.5|8476.5|8493.8|8481.8|8488|8476|0
1638858600000|2021-12-07 06:30:00|8488.6|8476.6|8492.8|8480.8|8493.3|8481.3|8487.6|8475.6|0
1638858900000|2021-12-07 06:35:00|8492.7|8480.7|8492.8|8480.8|8493.8|8481.8|8489.8|8477.8|0
1638859200000|2021-12-07 06:40:00|8493.1|8481.1|8495.9|8483.9|8496|8484|8493.1|8481.1|0
1638859500000|2021-12-07 06:45:00|8496|8484|8501.6|8489.6|8502.6|8490.6|8495.9|8483.9|0
1638859800000|2021-12-07 06:50:00|8502|8490|8499.9|8487.9|8503.7|8491.7|8498.7|8486.7|0
1638860100000|2021-12-07 06:55:00|8500.2|8488.2|8503.7|8491.7|8503.7|8491.7|8499.7|8487.7|0
1638860400000|2021-12-07 07:00:00|8503.2|8491.2|8519.9|8514.9|8527.4|8522.4|8501.5|8489.5|112
1638860700000|2021-12-07 07:05:00|8520.4|8515.4|8523.4|8518.4|8527.9|8522.9|8517.9|8512.9|31
1638861000000|2021-12-07 07:10:00|8522.9|8517.9|8513.9|8508.9|8522.9|8517.9|8511.4|8506.4|27
1638861300000|2021-12-07 07:15:00|8514.9|8509.9|8519.4|8514.4|8523.4|8518.4|8511.9|8506.9|28
1638861600000|2021-12-07 07:20:00|8519.9|8514.9|8513.9|8508.9|8519.9|8514.9|8511.9|8506.9|15
1638861900000|2021-12-07 07:25:00|8511.9|8506.9|8513.4|8508.4|8517.4|8512.4|8508.4|8503.4|27
1638862200000|2021-12-07 07:30:00|8512.9|8507.9|8511.9|8506.9|8513.9|8508.9|8508.9|8503.9|19
1638862500000|2021-12-07 07:35:00|8515.4|8510.4|8517.9|8512.9|8517.9|8512.9|8513.4|8508.4|20
1638862800000|2021-12-07 07:40:00|8517.4|8512.4|8506.4|8501.4|8517.9|8512.9|8506.4|8501.4|15
1638863100000|2021-12-07 07:45:00|8506.9|8501.9|8514.9|8509.9|8515.4|8510.4|8506.4|8501.4|20
1638863400000|2021-12-07 07:50:00|8514.4|8509.4|8526.4|8521.4|8526.4|8521.4|8514.4|8509.4|55
1638863700000|2021-12-07 07:55:00|8524.4|8519.4|8519.9|8514.9|8538.9|8533.9|8517.4|8512.4|147
1638864000000|2021-12-07 08:00:00|8519.4|8514.4|8506.9|8501.9|8527.9|8522.9|8501.4|8496.4|759
1638864300000|2021-12-07 08:05:00|8507.9|8502.9|8504.9|8499.9|8508.4|8503.4|8492.4|8487.4|399
1638864600000|2021-12-07 08:10:00|8503.9|8498.9|8494.9|8489.9|8506.9|8501.9|8490.9|8485.9|279
1638864900000|2021-12-07 08:15:00|8495.4|8490.4|8494.4|8489.4|8497.4|8492.4|8472.4|8467.4|266
1638865200000|2021-12-07 08:20:00|8493.9|8488.9|8492.9|8487.9|8495.9|8490.9|8488.9|8483.9|142
1638865500000|2021-12-07 08:25:00|8491.9|8486.9|8495.9|8490.9|8498.4|8493.4|8486.4|8481.4|126
1638865800000|2021-12-07 08:30:00|8495.4|8490.4|8509.9|8504.9|8509.9|8504.9|8491.9|8486.9|171
1638866100000|2021-12-07 08:35:00|8510.4|8505.4|8508.9|8503.9|8512.9|8507.9|8504.4|8499.4|130
1638866400000|2021-12-07 08:40:00|8509.6|8504.6|8518.6|8513.6|8522.1|8517.1|8507.6|8502.6|121
1638866700000|2021-12-07 08:45:00|8518.1|8513.1|8516.6|8511.6|8525.6|8520.6|8514.6|8509.6|92
1638867000000|2021-12-07 08:50:00|8517.1|8512.1|8516.6|8511.6|8520.6|8515.6|8509.1|8504.1|66
1638867300000|2021-12-07 08:55:00|8516.1|8511.1|8514.6|8509.6|8527.1|8522.1|8513.1|8508.1|185
1638867600000|2021-12-07 09:00:00|8514.1|8509.1|8518.6|8513.6|8524.6|8519.6|8514.1|8509.1|141
1638867900000|2021-12-07 09:05:00|8519.1|8514.1|8523.6|8518.6|8532.1|8527.1|8518.1|8513.1|116
1638868200000|2021-12-07 09:10:00|8523.1|8518.1|8519.6|8514.6|8523.6|8518.6|8517.1|8512.1|88
1638868500000|2021-12-07 09:15:00|8520.1|8515.1|8529.6|8524.6|8530.1|8525.1|8517.1|8512.1|136
1638868800000|2021-12-07 09:20:00|8529.1|8524.1|8533.1|8528.1|8535.6|8530.6|8525.1|8520.1|159
1638869100000|2021-12-07 09:25:00|8532.6|8527.6|8524.6|8519.6|8535.6|8530.6|8523.1|8518.1|151
1638869400000|2021-12-07 09:30:00|8525.1|8520.1|8512.6|8507.6|8527.6|8522.6|8512.6|8507.6|124
1638869700000|2021-12-07 09:35:00|8513.1|8508.1|8507.6|8502.6|8516.6|8511.6|8506.1|8501.1|72
1638870000000|2021-12-07 09:40:00|8508.1|8503.1|8515.1|8510.1|8520.6|8515.6|8507.1|8502.1|75
1638870300000|2021-12-07 09:45:00|8514.6|8509.6|8511.1|8506.1|8518.6|8513.6|8511.1|8506.1|35
1638870600000|2021-12-07 09:50:00|8510.6|8505.6|8510.1|8505.1|8514.6|8509.6|8508.6|8503.6|58
1638870900000|2021-12-07 09:55:00|8511.1|8506.1|8519.1|8514.1|8520.1|8515.1|8510.6|8505.6|32
1638871200000|2021-12-07 10:00:00|8519.6|8514.6|8525.1|8520.1|8526.1|8521.1|8517.1|8512.1|32
1638871500000|2021-12-07 10:05:00|8524.6|8519.6|8521.6|8516.6|8524.6|8519.6|8516.1|8511.1|44
1638871800000|2021-12-07 10:10:00|8518.1|8513.1|8521.1|8516.1|8523.6|8518.6|8518.1|8513.1|40
1638872100000|2021-12-07 10:15:00|8520.6|8515.6|8531.6|8526.6|8532.1|8527.1|8520.6|8515.6|70
1638872400000|2021-12-07 10:20:00|8531.1|8526.1|8529.6|8524.6|8534.1|8529.1|8528.1|8523.1|78
1638872700000|2021-12-07 10:25:00|8530.6|8525.6|8535.1|8530.1|8535.1|8530.1|8529.6|8524.6|115
1638873000000|2021-12-07 10:30:00|8534.1|8529.1|8530.6|8525.6|8535.6|8530.6|8529.6|8524.6|78
1638873300000|2021-12-07 10:35:00|8530.1|8525.1|8527.6|8522.6|8536.1|8531.1|8523.6|8518.6|160
1638873600000|2021-12-07 10:40:00|8528.1|8523.1|8523.6|8518.6|8530.6|8525.6|8522.6|8517.6|58
1638873900000|2021-12-07 10:45:00|8524.1|8519.1|8531.6|8526.6|8532.6|8527.6|8523.6|8518.6|24
1638874200000|2021-12-07 10:50:00|8532.1|8527.1|8537.1|8532.1|8542.6|8537.6|8530.6|8525.6|102
1638874500000|2021-12-07 10:55:00|8537.6|8532.6|8538.6|8533.6|8539.1|8534.1|8533.6|8528.6|38
1638874800000|2021-12-07 11:00:00|8538.1|8533.1|8541.6|8536.6|8542.1|8537.1|8535.6|8530.6|30
1638875100000|2021-12-07 11:05:00|8541.1|8536.1|8541.1|8536.1|8543.6|8538.6|8539.1|8534.1|42
1638875400000|2021-12-07 11:10:00|8541.6|8536.6|8537.6|8532.6|8543.6|8538.6|8535.6|8530.6|30
1638875700000|2021-12-07 11:15:00|8538.1|8533.1|8541.6|8536.6|8543.1|8538.1|8537.6|8532.6|13
1638876000000|2021-12-07 11:20:00|8542.1|8537.1|8538.1|8533.1|8543.1|8538.1|8537.1|8532.1|21
1638876300000|2021-12-07 11:25:00|8537.6|8532.6|8537.6|8532.6|8541.1|8536.1|8536.1|8531.1|115
1638876600000|2021-12-07 11:30:00|8538.1|8533.1|8536.6|8531.6|8541.6|8536.6|8536.6|8531.6|92
1638876900000|2021-12-07 11:35:00|8537.1|8532.1|8540.1|8535.1|8543.6|8538.6|8534.6|8529.6|64
1638877200000|2021-12-07 11:40:00|8539.6|8534.6|8535.6|8530.6|8543.1|8538.1|8535.1|8530.1|71
1638877500000|2021-12-07 11:45:00|8536.1|8531.1|8535.1|8530.1|8539.1|8534.1|8533.1|8528.1|51
1638877800000|2021-12-07 11:50:00|8535.6|8530.6|8532.6|8527.6|8536.1|8531.1|8531.1|8526.1|60
1638878100000|2021-12-07 11:55:00|8532.1|8527.1|8524.6|8519.6|8534.6|8529.6|8524.6|8519.6|113
1638878400000|2021-12-07 12:00:00|8525.1|8520.1|8518.6|8513.6|8526.6|8521.6|8517.6|8512.6|106
1638878700000|2021-12-07 12:05:00|8519.1|8514.1|8525.6|8520.6|8528.1|8523.1|8518.6|8513.6|80
1638879000000|2021-12-07 12:10:00|8526.1|8521.1|8520.6|8515.6|8527.1|8522.1|8518.1|8513.1|54
1638879300000|2021-12-07 12:15:00|8521.1|8516.1|8520.1|8515.1|8523.6|8518.6|8519.1|8514.1|52
1638879600000|2021-12-07 12:20:00|8519.6|8514.6|8522.6|8517.6|8524.1|8519.1|8518.1|8513.1|27
1638879900000|2021-12-07 12:25:00|8522.1|8517.1|8514.6|8509.6|8522.6|8517.6|8514.6|8509.6|77
1638880200000|2021-12-07 12:30:00|8515.1|8510.1|8512.6|8507.6|8517.1|8512.1|8511.6|8506.6|82
1638880500000|2021-12-07 12:35:00|8513.1|8508.1|8517.6|8512.6|8520.6|8515.6|8512.1|8507.1|28
1638880800000|2021-12-07 12:40:00|8517.9|8512.9|8512.9|8507.9|8517.9|8512.9|8512.4|8507.4|14
1638881100000|2021-12-07 12:45:00|8512.4|8507.4|8515.4|8510.4|8515.9|8510.9|8510.9|8505.9|23
1638881400000|2021-12-07 12:50:00|8514.9|8509.9|8512.4|8507.4|8515.9|8510.9|8510.9|8505.9|14
1638881700000|2021-12-07 12:55:00|8511.9|8506.9|8514.4|8509.4|8516.4|8511.4|8510.9|8505.9|47
1638882000000|2021-12-07 13:00:00|8513.9|8508.9|8513.9|8508.9|8514.9|8509.9|8507.4|8502.4|149
1638882300000|2021-12-07 13:05:00|8513.4|8508.4|8512.4|8507.4|8514.9|8509.9|8508.9|8503.9|26
1638882600000|2021-12-07 13:10:00|8511.9|8506.9|8523.9|8518.9|8524.4|8519.4|8511.9|8506.9|44
1638882900000|2021-12-07 13:15:00|8523.4|8518.4|8523.9|8518.9|8526.4|8521.4|8522.4|8517.4|70
1638883200000|2021-12-07 13:20:00|8524.4|8519.4|8529.9|8524.9|8529.9|8524.9|8521.4|8516.4|68
1638883500000|2021-12-07 13:25:00|8529.4|8524.4|8526.4|8521.4|8530.4|8525.4|8526.4|8521.4|68
1638883800000|2021-12-07 13:30:00|8525.9|8520.9|8523.4|8518.4|8527.4|8522.4|8517.4|8512.4|310
1638884100000|2021-12-07 13:35:00|8523.9|8518.9|8522.9|8517.9|8526.4|8521.4|8520.9|8515.9|45
1638884400000|2021-12-07 13:40:00|8523.4|8518.4|8520.9|8515.9|8524.4|8519.4|8520.9|8515.9|57
1638884700000|2021-12-07 13:45:00|8521.4|8516.4|8518.9|8513.9|8523.4|8518.4|8513.4|8508.4|59
1638885000000|2021-12-07 13:50:00|8518.4|8513.4|8513.4|8508.4|8519.9|8514.9|8513.4|8508.4|20
1638885300000|2021-12-07 13:55:00|8512.9|8507.9|8509.4|8504.4|8514.9|8509.9|8509.4|8504.4|45
1638885600000|2021-12-07 14:00:00|8508.9|8503.9|8508.9|8503.9|8509.9|8504.9|8504.9|8499.9|114
1638885900000|2021-12-07 14:05:00|8509.4|8504.4|8513.9|8508.9|8517.4|8512.4|8507.9|8502.9|187
1638886200000|2021-12-07 14:10:00|8513.4|8508.4|8514.9|8509.9|8518.9|8513.9|8511.4|8506.4|106
1638886500000|2021-12-07 14:15:00|8515.4|8510.4|8510.4|8505.4|8515.4|8510.4|8508.4|8503.4|70
1638886800000|2021-12-07 14:20:00|8509.9|8504.9|8511.9|8506.9|8513.9|8508.9|8505.9|8500.9|39
1638887100000|2021-12-07 14:25:00|8512.4|8507.4|8515.4|8510.4|8515.9|8510.9|8511.9|8506.9|42
1638887400000|2021-12-07 14:30:00|8515.9|8510.9|8517.4|8512.4|8522.9|8517.9|8510.9|8505.9|272
1638887700000|2021-12-07 14:35:00|8517.9|8512.9|8518.9|8513.9|8531.4|8526.4|8517.4|8512.4|237
1638888000000|2021-12-07 14:40:00|8519.4|8514.4|8521.4|8516.4|8525.4|8520.4|8517.4|8512.4|98
1638888300000|2021-12-07 14:45:00|8521.9|8516.9|8522.9|8517.9|8524.4|8519.4|8517.9|8512.9|98
1638888600000|2021-12-07 14:50:00|8523.4|8518.4|8530.4|8525.4|8530.4|8525.4|8522.9|8517.9|114
1638888900000|2021-12-07 14:55:00|8530.9|8525.9|8534.4|8529.4|8536.4|8531.4|8530.4|8525.4|93
1638889200000|2021-12-07 15:00:00|8533.9|8528.9|8535.9|8530.9|8540.9|8535.9|8530.9|8525.9|124
1638889500000|2021-12-07 15:05:00|8536.4|8531.4|8544.9|8539.9|8545.4|8540.4|8535.4|8530.4|116
1638889800000|2021-12-07 15:10:00|8544.5|8539.5|8542.5|8537.5|8545|8540|8540.5|8535.5|167
1638890100000|2021-12-07 15:15:00|8543|8538|8546|8541|8548|8543|8540|8535|106
1638890400000|2021-12-07 15:20:00|8545.5|8540.5|8549|8544|8551|8546|8545|8540|139
1638890700000|2021-12-07 15:25:00|8549.5|8544.5|8543|8538|8552|8547|8543|8538|104
1638891000000|2021-12-07 15:30:00|8542.5|8537.5|8547.5|8542.5|8549.5|8544.5|8542.5|8537.5|108
1638891300000|2021-12-07 15:35:00|8547|8542|8551.5|8546.5|8554|8549|8542.5|8537.5|119
1638891600000|2021-12-07 15:40:00|8552|8547|8558.5|8553.5|8560|8555|8550.5|8545.5|139
1638891900000|2021-12-07 15:45:00|8558|8553|8558.5|8553.5|8560|8555|8556|8551|105
1638892200000|2021-12-07 15:50:00|8559|8554|8555|8550|8559|8554|8551|8546|105
1638892500000|2021-12-07 15:55:00|8554.5|8549.5|8558.5|8553.5|8560.5|8555.5|8554|8549|174
1638892800000|2021-12-07 16:00:00|8558|8553|8557.5|8552.5|8563|8558|8556.5|8551.5|188
1638893100000|2021-12-07 16:05:00|8558|8553|8558.5|8553.5|8560.5|8555.5|8555.5|8550.5|93
1638893400000|2021-12-07 16:10:00|8559|8554|8558.5|8553.5|8560.5|8555.5|8556.5|8551.5|65
1638893700000|2021-12-07 16:15:00|8559.5|8554.5|8563|8558|8563|8558|8558.5|8553.5|151
1638894000000|2021-12-07 16:20:00|8562|8557|8560|8555|8564|8559|8559|8554|131
1638894300000|2021-12-07 16:25:00|8561|8556|8560|8555|8564|8559|8557.5|8552.5|374
1638894600000|2021-12-07 16:30:00|8560.5|8554.5|8564.5|8557.5|8569.5|8562.5|8555.5|8548.5|912
1638894900000|2021-12-07 16:35:00|8565.5|8558.5|8562.5|8556.5|8571.5|8565.5|8560.5|8554.5|315
1638895200000|2021-12-07 16:40:00|8563.5|8555.5|8557.5|8551.5|8564.5|8557.5|8555.5|8549.5|57
1638895500000|2021-12-07 16:45:00|8558.5|8552.5|8560.5|8553.5|8561.5|8554.5|8557.5|8551.5|32
1638895800000|2021-12-07 16:50:00|8559.5|8554.5|8565.5|8559.5|8566.5|8559.5|8559.5|8552.5|82
1638896100000|2021-12-07 16:55:00|8566.5|8560.5|8561.5|8554.5|8566.5|8560.5|8560.5|8554.5|20
1638896400000|2021-12-07 17:00:00|8560.5|8555.5|8562.5|8555.5|8562.5|8556.5|8559.5|8553.5|21
1638896700000|2021-12-07 17:05:00|8563.5|8556.5|8565.5|8558.5|8567.5|8560.5|8562.5|8555.5|31
1638897000000|2021-12-07 17:10:00|8566.5|8559.5|8568.5|8562.5|8568.5|8562.5|8565.5|8558.5|6
1638897300000|2021-12-07 17:15:00|8567.5|8561.5|8563.5|8557.5|8568.5|8562.5|8561.5|8555.5|17
1638897600000|2021-12-07 17:20:00|8564.5|8558.5|8566.5|8559.5|8566.5|8560.5|8563.5|8556.5|8
1638897900000|2021-12-07 17:25:00|8567.5|8560.5|8566.5|8560.5|8568.5|8562.5|8565.5|8558.5|9
1638898200000|2021-12-07 17:30:00|8567.5|8561.5|8568.5|8561.5|8568.5|8561.5|8564.5|8557.5|5
1638898500000|2021-12-07 17:35:00|8567.5|8562.5|8566.5|8559.5|8570.5|8563.5|8565.5|8558.5|26
1638898800000|2021-12-07 17:40:00|8565.5|8558.5|8565.5|8558.5|8567.5|8560.5|8564.5|8557.5|8
1638899100000|2021-12-07 17:45:00|8566.5|8559.5|8567.5|8561.5|8567.5|8561.5|8566.5|8559.5|5
1638899400000|2021-12-07 17:50:00|8566.5|8560.5|8567.5|8560.5|8569.5|8562.5|8566.5|8560.5|27
1638899700000|2021-12-07 17:55:00|8568.5|8561.5|8568.5|8561.5|8569.5|8562.5|8566.5|8560.5|80
1638900000000|2021-12-07 18:00:00|8567.5|8560.5|8565.5|8558.5|8568.5|8561.5|8565.5|8557.5|15
1638900300000|2021-12-07 18:05:00|8566.5|8559.5|8562.5|8555.5|8567.5|8560.5|8560.5|8554.5|16
1638900600000|2021-12-07 18:10:00|8563.5|8556.5|8560.5|8553.5|8564.5|8558.5|8559.5|8552.5|27
1638900900000|2021-12-07 18:15:00|8561.5|8554.5|8562.5|8556.5|8565.5|8558.5|8560.5|8553.5|8
1638901200000|2021-12-07 18:20:00|8561.5|8555.5|8562.5|8555.5|8565.5|8558.5|8561.5|8554.5|5
1638901500000|2021-12-07 18:25:00|8561.5|8556.5|8563.5|8556.5|8564.5|8557.5|8561.5|8554.5|10
1638901800000|2021-12-07 18:30:00|8564.5|8557.5|8561.5|8554.5|8564.5|8557.5|8561.5|8554.5|4
1638902100000|2021-12-07 18:35:00|8562.5|8555.5|8563.5|8556.5|8563.5|8556.5|8560.5|8554.5|3
1638902400000|2021-12-07 18:40:00|8562.5|8557.5|8563.5|8557.5|8565.5|8558.5|8562.5|8557.5|7
1638902700000|2021-12-07 18:45:00|8564.5|8556.5|8562.5|8555.5|8564.5|8557.5|8562.5|8554.5|3
1638903000000|2021-12-07 18:50:00|8563.5|8556.5|8558.5|8551.5|8565.5|8557.5|8558.5|8551.5|20
1638903300000|2021-12-07 18:55:00|8559.5|8552.5|8562.5|8550.5|8562.5|8552.5|8558.5|8550.5|24
1638903600000|2021-12-07 19:00:00|8562.6|8550.6|8558.4|8546.4|8562.6|8550.6|8556.2|8544.2|0
1638903900000|2021-12-07 19:05:00|8558.5|8546.5|8555.9|8543.9|8558.5|8546.5|8555.6|8543.6|0
1638904200000|2021-12-07 19:10:00|8555.8|8543.8|8558.5|8546.5|8558.8|8546.8|8555.6|8543.6|0
1638904500000|2021-12-07 19:15:00|8558.4|8546.4|8556.6|8544.6|8558.6|8546.6|8555.6|8543.6|0
1638904800000|2021-12-07 19:20:00|8556.5|8544.5|8558.4|8546.4|8558.4|8546.4|8554.6|8542.6|0
1638905100000|2021-12-07 19:25:00|8558.3|8546.3|8556.8|8544.8|8560.9|8548.9|8556.6|8544.6|0
1638905400000|2021-12-07 19:30:00|8556|8544|8555.5|8543.5|8556.8|8544.8|8554.6|8542.6|0
1638905700000|2021-12-07 19:35:00|8555.7|8543.7|8552.4|8540.4|8556.6|8544.6|8551.1|8539.1|0
1638906000000|2021-12-07 19:40:00|8552.5|8540.5|8554.8|8542.8|8554.8|8542.8|8551.4|8539.4|0
1638906300000|2021-12-07 19:45:00|8555.7|8543.7|8555.5|8543.5|8556.8|8544.8|8551.4|8539.4|0
1638906600000|2021-12-07 19:50:00|8555.4|8543.4|8558|8546|8558.6|8546.6|8554.4|8542.4|0
1638906900000|2021-12-07 19:55:00|8557.9|8545.9|8556.6|8544.6|8559.5|8547.5|8554.6|8542.6|0
1638907200000|2021-12-07 20:00:00|8556.5|8544.5|8556.2|8544.2|8557.2|8545.2|8553.6|8541.6|0
1638907500000|2021-12-07 20:05:00|8556.6|8544.6|8555|8543|8560.3|8548.3|8554|8542|0
1638907800000|2021-12-07 20:10:00|8555.1|8543.1|8552.4|8540.4|8555.2|8543.2|8550.4|8538.4|0
1638908100000|2021-12-07 20:15:00|8552.5|8540.5|8551.5|8539.5|8554.8|8542.8|8551.5|8539.5|0
1638908400000|2021-12-07 20:20:00|8551.6|8539.6|8546.6|8534.6|8552.8|8540.8|8546.6|8534.6|0
1638908700000|2021-12-07 20:25:00|8546.7|8534.7|8542.7|8530.7|8548.8|8536.8|8542.7|8530.7|0
1638909000000|2021-12-07 20:30:00|8542.9|8530.9|8543.4|8531.4|8546.1|8534.1|8542.2|8530.2|0
1638909300000|2021-12-07 20:35:00|8543.5|8531.5|8536.3|8524.3|8544.4|8532.4|8536.1|8524.1|0
1638909600000|2021-12-07 20:40:00|8536.2|8524.2|8538|8526|8539.2|8527.2|8532.7|8520.7|0
1638909900000|2021-12-07 20:45:00|8537.1|8525.1|8537.5|8525.5|8539.2|8527.2|8532.6|8520.6|0
1638910200000|2021-12-07 20:50:00|8538.4|8526.4|8535.8|8523.8|8538.4|8526.4|8526|8514|0
1638910500000|2021-12-07 20:55:00|8535.7|8523.7|8551.7|8539.7|8551.7|8539.7|8534.5|8522.5|0
1638910800000|2021-12-07 21:00:00|8551.1|8539.1|8553.3|8541.3|8560.1|8548.1|8548.7|8536.7|0
1638911100000|2021-12-07 21:05:00|8553.4|8541.4|8561.1|8549.1|8564.3|8552.3|8553.3|8541.3|0
1638911400000|2021-12-07 21:10:00|8560.5|8548.5|8561.1|8549.1|8564.3|8552.3|8558.5|8546.5|0
1638911700000|2021-12-07 21:15:00|8560.9|8548.9|8570.6|8558.6|8572.8|8560.8|8559.5|8547.5|0
1638912000000|2021-12-07 21:20:00|8570.5|8558.5|8568.6|8556.6|8570.6|8558.6|8567|8555|0
1638912300000|2021-12-07 21:25:00|8569|8557|8568.5|8556.5|8570.6|8558.6|8568.5|8556.5|0
1638912600000|2021-12-07 21:30:00|8568.6|8556.6|8571.1|8559.1|8572.6|8560.6|8568.5|8556.5|0
1638912900000|2021-12-07 21:35:00|8571.5|8559.5|8569.5|8557.5|8571.5|8559.5|8569.5|8557.5|0
1638913200000|2021-12-07 21:40:00|8570|8558|8573.7|8561.7|8573.7|8561.7|8569.5|8557.5|0
1638913500000|2021-12-07 21:45:00|8573.6|8561.6|8570.5|8558.5|8573.7|8561.7|8570|8558|0
1638913800000|2021-12-07 21:50:00|8570.4|8558.4|8570.5|8558.5|8572.1|8560.1|8570|8558|0
1638914100000|2021-12-07 21:55:00|8570.4|8558.4|8569.8|8557.8|8571.3|8559.3|8569.5|8557.5|0
1638914400000|2021-12-07 22:00:00|8570|8558|8569.8|8557.8|8570.4|8558.4|8569.8|8557.8|0
1638914700000|2021-12-07 22:05:00|8570|8558|8570|8558|8570.3|8558.3|8569.8|8557.8|0
1638915000000|2021-12-07 22:10:00|8570.3|8558.3|8570.3|8558.3|8570.3|8558.3|8570.3|8558.3|0
1638915300000|2021-12-07 22:15:00|8570.1|8558.1|8570.1|8558.1|8570.3|8558.3|8570|8558|0
1638915600000|2021-12-07 22:20:00|8569.8|8557.8|8571.2|8559.2|8571.8|8559.8|8569.8|8557.8|0
1638915900000|2021-12-07 22:25:00|8572.1|8560.1|8571.4|8559.4|8572.1|8560.1|8570.7|8558.7|0
1638916200000|2021-12-07 22:30:00|8570.5|8558.5|8571.4|8559.4|8571.4|8559.4|8570.3|8558.3|0
1638916500000|2021-12-07 22:35:00|8570.7|8558.7|8570.7|8558.7|8570.7|8558.7|8570.5|8558.5|0
1638916800000|2021-12-07 22:40:00|8570.5|8558.5|8570.1|8558.1|8570.7|8558.7|8570.1|8558.1|0
1638917100000|2021-12-07 22:45:00|8570.3|8558.3|8570.3|8558.3|8571.4|8559.4|8570.3|8558.3|0
1638917400000|2021-12-07 22:50:00|8570.7|8558.7|8571.8|8559.8|8572.5|8560.5|8570.5|8558.5|0
1638917700000|2021-12-07 22:55:00|8572|8560|8571.4|8559.4|8572.3|8560.3|8571.2|8559.2|0
1638918000000|2021-12-07 23:00:00|8571.5|8559.5|8557.2|8545.2|8573|8561|8556.2|8544.2|0
1638918300000|2021-12-07 23:05:00|8557.6|8545.6|8555.2|8543.2|8558.4|8546.4|8555|8543|0
1638918600000|2021-12-07 23:10:00|8555.3|8543.3|8555.2|8543.2|8556|8544|8552|8540|0
1638918900000|2021-12-07 23:15:00|8554.6|8542.6|8556.8|8544.8|8557.2|8545.2|8554.2|8542.2|0
1638919200000|2021-12-07 23:20:00|8556.2|8544.2|8555.6|8543.6|8557.6|8545.6|8552.8|8540.8|0
1638919500000|2021-12-07 23:25:00|8555.5|8543.5|8553.4|8541.4|8555.6|8543.6|8552.4|8540.4|0
1638919800000|2021-12-07 23:30:00|8554|8542|8553.4|8541.4|8554.4|8542.4|8552.8|8540.8|0
1638920100000|2021-12-07 23:35:00|8553.3|8541.3|8556|8544|8557.6|8545.6|8552.8|8540.8|0
1638920400000|2021-12-07 23:40:00|8556.2|8544.2|8556|8544|8557.6|8545.6|8554.4|8542.4|0
1638920700000|2021-12-07 23:45:00|8555.9|8543.9|8557|8545|8560.2|8548.2|8554.4|8542.4|0
1638921000000|2021-12-07 23:50:00|8556.9|8544.9|8558.2|8546.2|8558.6|8546.6|8555.6|8543.6|0
1638921300000|2021-12-07 23:55:00|8558.1|8546.1|8555.8|8543.8|8559.2|8547.2|8553.8|8541.8|0
1638921600000|2021-12-08 00:00:00|8555.7|8543.7|8553.4|8541.4|8556.4|8544.4|8551.2|8539.2|0
1638921900000|2021-12-08 00:05:00|8553.2|8541.2|8552.4|8540.4|8554.4|8542.4|8550.2|8538.2|0
1638922200000|2021-12-08 00:10:00|8552.3|8540.3|8543.7|8531.7|8552.3|8540.3|8543.7|8531.7|0
1638922500000|2021-12-08 00:15:00|8543.3|8531.3|8529.7|8517.7|8543.3|8531.3|8527.8|8515.8|0
1638922800000|2021-12-08 00:20:00|8529.8|8517.8|8525.8|8513.8|8534.5|8522.5|8524.8|8512.8|0
1638923100000|2021-12-08 00:25:00|8525.9|8513.9|8538.5|8526.5|8538.5|8526.5|8525.9|8513.9|0
1638923400000|2021-12-08 00:30:00|8538.7|8526.7|8544.5|8532.5|8544.5|8532.5|8537.7|8525.7|0
1638923700000|2021-12-08 00:35:00|8544.4|8532.4|8546.3|8534.3|8548.3|8536.3|8543.5|8531.5|0
1638924000000|2021-12-08 00:40:00|8546.5|8534.5|8556|8544|8557|8545|8546.3|8534.3|0
1638924300000|2021-12-08 00:45:00|8555.8|8543.8|8555.1|8543.1|8558|8546|8553.1|8541.1|0
1638924600000|2021-12-08 00:50:00|8555.3|8543.3|8560.1|8548.1|8562.9|8550.9|8555.1|8543.1|0
1638924900000|2021-12-08 00:55:00|8560|8548|8569.2|8557.2|8570.5|8558.5|8559.1|8547.1|0
1638925200000|2021-12-08 01:00:00|8568.8|8556.8|8559.8|8547.8|8568.8|8556.8|8557.6|8545.6|0
1638925500000|2021-12-08 01:05:00|8559.4|8547.4|8560.2|8548.2|8560.3|8548.3|8552.9|8540.9|0
1638925800000|2021-12-08 01:10:00|8560|8548|8556.9|8544.9|8561.3|8549.3|8555.4|8543.4|0
1638926100000|2021-12-08 01:15:00|8556.7|8544.7|8553.6|8541.6|8557.5|8545.5|8551.1|8539.1|0
1638926400000|2021-12-08 01:20:00|8552.7|8540.7|8546.6|8534.6|8553.6|8541.6|8544.6|8532.6|0
1638926700000|2021-12-08 01:25:00|8546.5|8534.5|8549|8537|8551.5|8539.5|8546|8534|0
1638927000000|2021-12-08 01:30:00|8548.8|8536.8|8539.8|8527.8|8550.5|8538.5|8535.9|8523.9|0
1638927300000|2021-12-08 01:35:00|8539.6|8527.6|8540.8|8528.8|8547.6|8535.6|8538.4|8526.4|0
1638927600000|2021-12-08 01:40:00|8541.8|8529.8|8542.3|8530.3|8547.8|8535.8|8539.4|8527.4|0
1638927900000|2021-12-08 01:45:00|8542.5|8530.5|8541.1|8529.1|8544.3|8532.3|8538.4|8526.4|0
1638928200000|2021-12-08 01:50:00|8541.6|8529.6|8542.1|8530.1|8547|8535|8541.2|8529.2|0
1638928500000|2021-12-08 01:55:00|8542.3|8530.3|8545.9|8533.9|8546.9|8534.9|8542.2|8530.2|0
1638928800000|2021-12-08 02:00:00|8546.1|8534.1|8553.3|8541.3|8554.8|8542.8|8545.9|8533.9|0
1638929100000|2021-12-08 02:05:00|8553.1|8541.1|8550.4|8538.4|8554.8|8542.8|8550|8538|0
1638929400000|2021-12-08 02:10:00|8550.2|8538.2|8553.2|8541.2|8554.7|8542.7|8548.8|8536.8|0
1638929700000|2021-12-08 02:15:00|8553.4|8541.4|8560.8|8548.8|8565.8|8553.8|8552.3|8540.3|0
1638930000000|2021-12-08 02:20:00|8561.2|8549.2|8558.7|8546.7|8563.2|8551.2|8557.8|8545.8|0
1638930300000|2021-12-08 02:25:00|8558.5|8546.5|8558.8|8546.8|8561.2|8549.2|8556.1|8544.1|0
1638930600000|2021-12-08 02:30:00|8559|8547|8563.4|8551.4|8564.4|8552.4|8554.7|8542.7|0
1638930900000|2021-12-08 02:35:00|8563|8551|8564.4|8552.4|8566.7|8554.7|8562.4|8550.4|0
1638931200000|2021-12-08 02:40:00|8564.8|8552.8|8565.2|8553.2|8565.4|8553.4|8559.4|8547.4|0
1638931500000|2021-12-08 02:45:00|8564.9|8552.9|8565.3|8553.3|8569.7|8557.7|8563.3|8551.3|0
1638931800000|2021-12-08 02:50:00|8565.7|8553.7|8559.9|8547.9|8567.3|8555.3|8559.9|8547.9|0
1638932100000|2021-12-08 02:55:00|8560|8548|8559.9|8547.9|8562.8|8550.8|8558.5|8546.5|0
1638932400000|2021-12-08 03:00:00|8560.1|8548.1|8558.5|8546.5|8562.4|8550.4|8555.5|8543.5|0
1638932700000|2021-12-08 03:05:00|8558.3|8546.3|8559.5|8547.5|8559.9|8547.9|8556.5|8544.5|0
1638933000000|2021-12-08 03:10:00|8559.7|8547.7|8558.5|8546.5|8560.5|8548.5|8556.6|8544.6|0
1638933300000|2021-12-08 03:15:00|8558|8546|8560.5|8548.5|8563.9|8551.9|8557.6|8545.6|0
1638933600000|2021-12-08 03:20:00|8559.9|8547.9|8561.8|8549.8|8561.8|8549.8|8556.5|8544.5|0
1638933900000|2021-12-08 03:25:00|8562.3|8550.3|8558.8|8546.8|8562.4|8550.4|8556.6|8544.6|0
1638934200000|2021-12-08 03:30:00|8559|8547|8566.3|8554.3|8566.3|8554.3|8557.5|8545.5|0
1638934500000|2021-12-08 03:35:00|8565.9|8553.9|8566.4|8554.4|8566.4|8554.4|8561.5|8549.5|0
1638934800000|2021-12-08 03:40:00|8566.6|8554.6|8566.4|8554.4|8570.4|8558.4|8565.5|8553.5|0
1638935100000|2021-12-08 03:45:00|8566.6|8554.6|8562.9|8550.9|8567.4|8555.4|8562.5|8550.5|0
1638935400000|2021-12-08 03:50:00|8562.8|8550.8|8564.5|8552.5|8565.9|8553.9|8562.5|8550.5|0
1638935700000|2021-12-08 03:55:00|8564|8552|8561.6|8549.6|8565.5|8553.5|8560.6|8548.6|0
1638936000000|2021-12-08 04:00:00|8561.9|8549.9|8563.9|8551.9|8565|8553|8560.6|8548.6|0
1638936300000|2021-12-08 04:05:00|8564.1|8552.1|8564.6|8552.6|8567.5|8555.5|8562.9|8550.9|0
1638936600000|2021-12-08 04:10:00|8564.8|8552.8|8570.3|8558.3|8571.3|8559.3|8564.5|8552.5|0
1638936900000|2021-12-08 04:15:00|8570.7|8558.7|8570.4|8558.4|8573.2|8561.2|8570.3|8558.3|0
1638937200000|2021-12-08 04:20:00|8570.3|8558.3|8569.5|8557.5|8573.7|8561.7|8567.6|8555.6|0
1638937500000|2021-12-08 04:25:00|8569.8|8557.8|8568.5|8556.5|8571.4|8559.4|8567.6|8555.6|0
1638937800000|2021-12-08 04:30:00|8567.8|8555.8|8569.6|8557.6|8570.8|8558.8|8566.6|8554.6|0
1638938100000|2021-12-08 04:35:00|8569.5|8557.5|8567.5|8555.5|8569.6|8557.6|8566.6|8554.6|0
1638938400000|2021-12-08 04:40:00|8566.6|8554.6|8566.5|8554.5|8567.5|8555.5|8564.4|8552.4|0
1638938700000|2021-12-08 04:45:00|8566.4|8554.4|8562.7|8550.7|8566.6|8554.6|8562.7|8550.7|0
1638939000000|2021-12-08 04:50:00|8563|8551|8554|8542|8563.6|8551.6|8553.5|8541.5|0
1638939300000|2021-12-08 04:55:00|8553.9|8541.9|8558.8|8546.8|8559.8|8547.8|8553.5|8541.5|0
1638939600000|2021-12-08 05:00:00|8559|8547|8557.1|8545.1|8560.9|8548.9|8556.3|8544.3|0
1638939900000|2021-12-08 05:05:00|8556.9|8544.9|8551.4|8539.4|8556.9|8544.9|8551|8539|0
1638940200000|2021-12-08 05:10:00|8551.6|8539.6|8554.6|8542.6|8556.5|8544.5|8548|8536|0
1638940500000|2021-12-08 05:15:00|8554.4|8542.4|8552.1|8540.1|8556.5|8544.5|8551.6|8539.6|0
1638940800000|2021-12-08 05:20:00|8552.3|8540.3|8549.8|8537.8|8553.1|8541.1|8548.8|8536.8|0
1638941100000|2021-12-08 05:25:00|8550.7|8538.7|8556|8544|8557.5|8545.5|8550.7|8538.7|0
1638941400000|2021-12-08 05:30:00|8555.6|8543.6|8551.1|8539.1|8555.6|8543.6|8547.8|8535.8|0
1638941700000|2021-12-08 05:35:00|8551|8539|8552.1|8540.1|8553.6|8541.6|8551|8539|0
1638942000000|2021-12-08 05:40:00|8552.3|8540.3|8554.5|8542.5|8555.5|8543.5|8552.3|8540.3|0
1638942300000|2021-12-08 05:45:00|8554.4|8542.4|8555.4|8543.4|8556.3|8544.3|8552.9|8540.9|0
1638942600000|2021-12-08 05:50:00|8555.3|8543.3|8555.5|8543.5|8556.5|8544.5|8552.6|8540.6|0
1638942900000|2021-12-08 05:55:00|8555.8|8543.8|8562.6|8550.6|8563.6|8551.6|8555.5|8543.5|0
1638943200000|2021-12-08 06:00:00|8562.4|8550.4|8559.8|8547.8|8564.5|8552.5|8558.6|8546.6|0
1638943500000|2021-12-08 06:05:00|8559.7|8547.7|8560.1|8548.1|8560.7|8548.7|8557.8|8545.8|0
1638943800000|2021-12-08 06:10:00|8560.7|8548.7|8555.7|8543.7|8560.7|8548.7|8554.7|8542.7|0
1638944100000|2021-12-08 06:15:00|8555.8|8543.8|8558.7|8546.7|8559.6|8547.6|8555.8|8543.8|0
1638944400000|2021-12-08 06:20:00|8558.6|8546.6|8551.9|8539.9|8560.7|8548.7|8550.1|8538.1|0
1638944700000|2021-12-08 06:25:00|8552|8540|8556.1|8544.1|8556.4|8544.4|8550.1|8538.1|0
1638945000000|2021-12-08 06:30:00|8556.3|8544.3|8552.1|8540.1|8556.3|8544.3|8550.1|8538.1|0
1638945300000|2021-12-08 06:35:00|8551.6|8539.6|8544.3|8532.3|8552|8540|8544.3|8532.3|0
1638945600000|2021-12-08 06:40:00|8543.9|8531.9|8544.3|8532.3|8545.3|8533.3|8542.3|8530.3|0
1638945900000|2021-12-08 06:45:00|8544.2|8532.2|8549.1|8537.1|8550.5|8538.5|8544.2|8532.2|0
1638946200000|2021-12-08 06:50:00|8549|8537|8545.2|8533.2|8552|8540|8544.3|8532.3|0
1638946500000|2021-12-08 06:55:00|8545.4|8533.4|8548.8|8536.8|8551.2|8539.2|8540.5|8528.5|0
1638946800000|2021-12-08 07:00:00|8549.9|8537.9|8540|8535|8558.4|8551|8539.5|8534.5|82
1638947100000|2021-12-08 07:05:00|8539.5|8534.5|8539.5|8534.5|8549|8544|8534.5|8529.5|53
1638947400000|2021-12-08 07:10:00|8540|8535|8545|8540|8545|8540|8535.5|8530.5|34
1638947700000|2021-12-08 07:15:00|8542.5|8537.5|8535.5|8530.5|8543.5|8538.5|8535.5|8530.5|45
1638948000000|2021-12-08 07:20:00|8535|8530|8525|8520|8535|8530|8525|8520|37
1638948300000|2021-12-08 07:25:00|8524|8519|8524|8519|8527.5|8522.5|8520|8515|43
1638948600000|2021-12-08 07:30:00|8525|8520|8528.5|8523.5|8530|8525|8519.5|8514.5|33
1638948900000|2021-12-08 07:35:00|8527.5|8522.5|8529.5|8524.5|8534|8529|8526|8521|29
1638949200000|2021-12-08 07:40:00|8527.5|8522.5|8521|8516|8529.5|8524.5|8517|8512|54
1638949500000|2021-12-08 07:45:00|8520.5|8515.5|8532|8527|8532|8527|8517|8512|18
1638949800000|2021-12-08 07:50:00|8532.5|8527.5|8532.5|8527.5|8536.5|8531.5|8526|8521|37
1638950100000|2021-12-08 07:55:00|8534|8529|8540.5|8535.5|8542.5|8537.5|8530.5|8525.5|52
1638950400000|2021-12-08 08:00:00|8536.5|8531.5|8548.5|8543.5|8551.5|8546.5|8526|8521|584
1638950700000|2021-12-08 08:05:00|8549.5|8544.5|8551.5|8546.5|8558.5|8553.5|8546.5|8541.5|305
1638951000000|2021-12-08 08:10:00|8552|8547|8543.5|8538.5|8554.5|8549.5|8543.5|8538.5|191
1638951300000|2021-12-08 08:15:00|8544.5|8539.5|8538.5|8533.5|8545|8540|8529|8524|390
1638951600000|2021-12-08 08:20:00|8535.5|8530.5|8542|8537|8542|8537|8526|8521|192
1638951900000|2021-12-08 08:25:00|8542.5|8537.5|8554.5|8549.5|8560|8555|8541|8536|174
1638952200000|2021-12-08 08:30:00|8555.5|8550.5|8567.5|8562.5|8567.5|8562.5|8548|8543|130
1638952500000|2021-12-08 08:35:00|8567|8562|8555.5|8550.5|8568|8563|8555.5|8550.5|125
1638952800000|2021-12-08 08:40:00|8554.7|8549.7|8552.7|8547.7|8558.2|8553.2|8552.2|8547.2|119
1638953100000|2021-12-08 08:45:00|8553.2|8548.2|8539.7|8534.7|8553.7|8548.7|8539.7|8534.7|121
1638953400000|2021-12-08 08:50:00|8538.7|8533.7|8538.7|8533.7|8542.2|8537.2|8534.2|8529.2|99
1638953700000|2021-12-08 08:55:00|8538.2|8533.2|8546.2|8541.2|8547.7|8542.7|8538.2|8533.2|113
1638954000000|2021-12-08 09:00:00|8544.7|8539.7|8544.2|8539.2|8546.7|8541.7|8541.2|8536.2|78
1638954300000|2021-12-08 09:05:00|8543.7|8538.7|8531.7|8526.7|8545.7|8540.7|8530.7|8525.7|85
1638954600000|2021-12-08 09:10:00|8531.2|8526.2|8524.7|8519.7|8533.7|8528.7|8522.7|8517.7|100
1638954900000|2021-12-08 09:15:00|8523.7|8518.7|8515.7|8510.7|8524.2|8519.2|8514.2|8509.2|85
1638955200000|2021-12-08 09:20:00|8516.7|8511.7|8515.7|8510.7|8524.7|8519.7|8515.2|8510.2|120
1638955500000|2021-12-08 09:25:00|8515.2|8510.2|8511.7|8506.7|8517.7|8512.7|8509.7|8504.7|86
1638955800000|2021-12-08 09:30:00|8510.7|8505.7|8509.2|8504.2|8515.7|8510.7|8504.7|8499.7|121
1638956100000|2021-12-08 09:35:00|8508.7|8503.7|8515.7|8510.7|8517.2|8512.2|8508.2|8503.2|125
1638956400000|2021-12-08 09:40:00|8515.2|8510.2|8515.7|8510.7|8519.7|8514.7|8512.7|8507.7|85
1638956700000|2021-12-08 09:45:00|8515.2|8510.2|8511.7|8506.7|8518.2|8513.2|8509.2|8504.2|95
1638957000000|2021-12-08 09:50:00|8512.2|8507.2|8515.2|8510.2|8515.7|8510.7|8509.2|8504.2|72
1638957300000|2021-12-08 09:55:00|8514.7|8509.7|8516.2|8511.2|8519.7|8514.7|8514.2|8509.2|60
1638957600000|2021-12-08 10:00:00|8516.7|8511.7|8512.7|8507.7|8516.7|8511.7|8510.2|8505.2|60
1638957900000|2021-12-08 10:05:00|8512.2|8507.2|8513.7|8508.7|8513.7|8508.7|8510.2|8505.2|46
1638958200000|2021-12-08 10:10:00|8514.2|8509.2|8514.7|8509.7|8515.2|8510.2|8509.2|8504.2|51
1638958500000|2021-12-08 10:15:00|8515.2|8510.2|8515.7|8510.7|8515.7|8510.7|8511.2|8506.2|54
1638958800000|2021-12-08 10:20:00|8515.2|8510.2|8503.7|8498.7|8515.7|8510.7|8503.2|8498.2|185
1638959100000|2021-12-08 10:25:00|8503.2|8498.2|8505.2|8500.2|8505.2|8500.2|8497.2|8492.2|161
1638959400000|2021-12-08 10:30:00|8504.7|8499.7|8501.7|8496.7|8506.2|8501.2|8499.7|8494.7|369
1638959700000|2021-12-08 10:35:00|8501.2|8496.2|8485.7|8480.7|8501.7|8496.7|8483.7|8478.7|174
1638960000000|2021-12-08 10:40:00|8485.2|8480.2|8480.2|8475.2|8489.2|8484.2|8475.7|8470.7|74
1638960300000|2021-12-08 10:45:00|8480.7|8475.7|8482.2|8477.2|8486.7|8481.7|8473.7|8468.7|71
1638960600000|2021-12-08 10:50:00|8482.7|8477.7|8470.7|8465.7|8483.2|8478.2|8469.7|8464.7|51
1638960900000|2021-12-08 10:55:00|8469.7|8464.7|8472.7|8467.7|8476.7|8471.7|8466.2|8461.2|80
1638961200000|2021-12-08 11:00:00|8472.2|8467.2|8464.7|8459.7|8473.2|8468.2|8463.7|8458.7|78
1638961500000|2021-12-08 11:05:00|8463.7|8458.7|8472.7|8467.7|8473.7|8468.7|8463.2|8458.2|75
1638961800000|2021-12-08 11:10:00|8473.2|8468.2|8485.7|8480.7|8490.7|8485.7|8473.2|8468.2|102
1638962100000|2021-12-08 11:15:00|8486.2|8481.2|8482.7|8477.7|8487.7|8482.7|8476.2|8471.2|244
1638962400000|2021-12-08 11:20:00|8483.2|8478.2|8484.7|8479.7|8491.7|8486.7|8478.7|8473.7|160
1638962700000|2021-12-08 11:25:00|8484.2|8479.2|8482.7|8477.7|8488.2|8483.2|8479.7|8474.7|74
1638963000000|2021-12-08 11:30:00|8483.2|8478.2|8487.7|8482.7|8492.7|8487.7|8480.7|8475.7|133
1638963300000|2021-12-08 11:35:00|8488.2|8483.2|8487.7|8482.7|8493.7|8488.7|8481.2|8476.2|111
1638963600000|2021-12-08 11:40:00|8486.7|8481.7|8488.7|8483.7|8489.7|8484.7|8481.7|8476.7|80
1638963900000|2021-12-08 11:45:00|8488.2|8483.2|8580.7|8575.7|8582.7|8577.7|8485.2|8480.2|1322
1638964200000|2021-12-08 11:50:00|8579.7|8574.7|8560.7|8555.7|8585.2|8580.2|8541.7|8536.7|431
1638964500000|2021-12-08 11:55:00|8559.7|8554.7|8551.7|8546.7|8576.2|8571.2|8544.7|8539.7|250
1638964800000|2021-12-08 12:00:00|8550.7|8545.7|8560.7|8555.7|8565.7|8560.7|8550.2|8545.2|153
1638965100000|2021-12-08 12:05:00|8559.7|8554.7|8555.2|8550.2|8569.2|8564.2|8552.7|8547.7|162
1638965400000|2021-12-08 12:10:00|8554.7|8549.7|8542.7|8537.7|8558.7|8553.7|8542.7|8537.7|135
1638965700000|2021-12-08 12:15:00|8542.2|8537.2|8548.7|8543.7|8553.2|8548.2|8540.7|8535.7|110
1638966000000|2021-12-08 12:20:00|8547.7|8542.7|8526.7|8521.7|8548.7|8543.7|8526.7|8521.7|122
1638966300000|2021-12-08 12:25:00|8527.2|8522.2|8523.7|8518.7|8529.7|8524.7|8518.2|8513.2|153
1638966600000|2021-12-08 12:30:00|8523.2|8518.2|8530.2|8525.2|8532.2|8527.2|8518.7|8513.7|53
1638966900000|2021-12-08 12:35:00|8529.7|8524.7|8520.7|8515.7|8530.7|8525.7|8519.7|8514.7|78
1638967200000|2021-12-08 12:40:00|8522.2|8517.2|8517.7|8512.7|8526.2|8521.2|8515.2|8510.2|64
1638967500000|2021-12-08 12:45:00|8517.2|8512.2|8514.2|8509.2|8521.7|8516.7|8512.7|8507.7|67
1638967800000|2021-12-08 12:50:00|8514.7|8509.7|8520.2|8515.2|8522.2|8517.2|8512.2|8507.2|52
1638968100000|2021-12-08 12:55:00|8520.7|8515.7|8520.2|8515.2|8525.2|8520.2|8517.7|8512.7|55
1638968400000|2021-12-08 13:00:00|8520.7|8515.7|8519.2|8514.2|8521.2|8516.2|8514.7|8509.7|55
1638968700000|2021-12-08 13:05:00|8518.2|8513.2|8516.7|8511.7|8518.2|8513.2|8513.2|8508.2|71
1638969000000|2021-12-08 13:10:00|8517.7|8512.7|8529.2|8524.2|8531.2|8526.2|8517.7|8512.7|77
1638969300000|2021-12-08 13:15:00|8530.2|8525.2|8525.7|8520.7|8531.2|8526.2|8525.2|8520.2|76
1638969600000|2021-12-08 13:20:00|8525.2|8520.2|8511.7|8506.7|8527.2|8522.2|8511.7|8506.7|58
1638969900000|2021-12-08 13:25:00|8512.2|8507.2|8514.2|8509.2|8518.7|8513.7|8511.7|8506.7|90
1638970200000|2021-12-08 13:30:00|8513.2|8508.2|8520.7|8515.7|8520.7|8515.7|8512.7|8507.7|67
1638970500000|2021-12-08 13:35:00|8520.2|8515.2|8525.7|8520.7|8526.7|8521.7|8520.2|8515.2|87
1638970800000|2021-12-08 13:40:00|8524.2|8519.2|8525.2|8520.2|8526.2|8521.2|8521.7|8516.7|62
1638971100000|2021-12-08 13:45:00|8526.2|8521.2|8525.2|8520.2|8526.7|8521.7|8521.2|8516.2|65
1638971400000|2021-12-08 13:50:00|8525.7|8520.7|8526.2|8521.2|8531.7|8526.7|8525.2|8520.2|96
1638971700000|2021-12-08 13:55:00|8525.7|8520.7|8520.2|8515.2|8532.2|8527.2|8519.2|8514.2|74
1638972000000|2021-12-08 14:00:00|8519.7|8514.7|8512.2|8507.2|8520.2|8515.2|8510.2|8505.2|110
1638972300000|2021-12-08 14:05:00|8512.7|8507.7|8512.7|8507.7|8521.7|8516.7|8512.7|8507.7|94
1638972600000|2021-12-08 14:10:00|8512.2|8507.2|8512.7|8507.7|8516.7|8511.7|8508.7|8503.7|116
1638972900000|2021-12-08 14:15:00|8512.2|8507.2|8515.2|8510.2|8517.7|8512.7|8511.7|8506.7|180
1638973200000|2021-12-08 14:20:00|8514.7|8509.7|8512.2|8507.2|8515.7|8510.7|8510.2|8505.2|73
1638973500000|2021-12-08 14:25:00|8511.2|8506.2|8519.7|8514.7|8519.7|8514.7|8511.2|8506.2|156
1638973800000|2021-12-08 14:30:00|8519.2|8514.2|8514.2|8509.2|8527.2|8522.2|8512.2|8507.2|416
1638974100000|2021-12-08 14:35:00|8513.7|8508.7|8509.7|8504.7|8516.7|8511.7|8504.7|8499.7|181
1638974400000|2021-12-08 14:40:00|8509.2|8504.2|8509.2|8504.2|8519.7|8514.7|8506.2|8501.2|173
1638974700000|2021-12-08 14:45:00|8508.7|8503.7|8517.7|8512.7|8522.2|8517.2|8507.7|8502.7|144
1638975000000|2021-12-08 14:50:00|8517.2|8512.2|8532.2|8527.2|8532.7|8527.7|8517.2|8512.2|164
1638975300000|2021-12-08 14:55:00|8532.7|8527.7|8515.2|8510.2|8532.7|8527.7|8514.7|8509.7|119
1638975600000|2021-12-08 15:00:00|8514.7|8509.7|8513.2|8508.2|8520.7|8515.7|8510.7|8505.7|260
1638975900000|2021-12-08 15:05:00|8512.7|8507.7|8508.2|8503.2|8522.2|8517.2|8507.7|8502.7|158
1638976200000|2021-12-08 15:10:00|8508.6|8503.6|8502.1|8497.1|8509.6|8504.6|8501.1|8496.1|233
1638976500000|2021-12-08 15:15:00|8502.6|8497.6|8501.1|8496.1|8511.6|8506.6|8500.1|8495.1|120
1638976800000|2021-12-08 15:20:00|8500.6|8495.6|8507.1|8502.1|8513.1|8508.1|8500.1|8495.1|147
1638977100000|2021-12-08 15:25:00|8506.6|8501.6|8494.6|8489.6|8510.6|8505.6|8492.6|8487.6|154
1638977400000|2021-12-08 15:30:00|8493.6|8488.6|8497.6|8492.6|8505.1|8500.1|8493.1|8488.1|122
1638977700000|2021-12-08 15:35:00|8498.1|8493.1|8500.6|8495.6|8507.1|8502.1|8495.1|8490.1|144
1638978000000|2021-12-08 15:40:00|8500.1|8495.1|8496.1|8491.1|8501.6|8496.6|8494.6|8489.6|96
1638978300000|2021-12-08 15:45:00|8495.6|8490.6|8501.6|8496.6|8502.6|8497.6|8493.1|8488.1|95
1638978600000|2021-12-08 15:50:00|8501.1|8496.1|8495.1|8490.1|8502.6|8497.6|8493.6|8488.6|125
1638978900000|2021-12-08 15:55:00|8494.6|8489.6|8494.6|8489.6|8495.6|8490.6|8491.1|8486.1|140
1638979200000|2021-12-08 16:00:00|8493.6|8488.6|8497.6|8492.6|8498.1|8493.1|8489.6|8484.6|109
1638979500000|2021-12-08 16:05:00|8497.1|8492.1|8494.1|8489.1|8497.6|8492.6|8492.1|8487.1|112
1638979800000|2021-12-08 16:10:00|8495.1|8490.1|8501.1|8496.1|8504.6|8499.6|8492.6|8487.6|127
1638980100000|2021-12-08 16:15:00|8500.6|8495.6|8492.6|8487.6|8502.1|8497.1|8490.6|8485.6|164
1638980400000|2021-12-08 16:20:00|8493.1|8488.1|8493.1|8488.1|8498.1|8493.1|8493.1|8488.1|172
1638980700000|2021-12-08 16:25:00|8492.1|8487.1|8485.1|8480.1|8492.6|8487.6|8483.1|8478.1|560
1638981000000|2021-12-08 16:30:00|8485.6|8479.6|8483.6|8476.6|8490.6|8484.6|8477.6|8471.6|759
1638981300000|2021-12-08 16:35:00|8484.6|8477.6|8490.6|8484.6|8491.6|8484.6|8483.6|8476.6|372
1638981600000|2021-12-08 16:40:00|8491.6|8483.6|8499.6|8493.6|8500.6|8493.6|8490.6|8483.6|257
1638981900000|2021-12-08 16:45:00|8498.6|8492.6|8496.6|8489.6|8502.6|8495.6|8492.6|8485.6|104
1638982200000|2021-12-08 16:50:00|8497.6|8490.6|8497.6|8490.6|8500.6|8493.6|8494.6|8488.6|27
1638982500000|2021-12-08 16:55:00|8496.6|8491.6|8492.6|8486.6|8497.6|8491.6|8492.6|8485.6|18
1638982800000|2021-12-08 17:00:00|8491.6|8485.6|8491.6|8484.6|8495.6|8488.6|8489.6|8483.6|20
1638983100000|2021-12-08 17:05:00|8492.6|8485.6|8493.6|8486.6|8495.6|8488.6|8488.6|8482.6|16
1638983400000|2021-12-08 17:10:00|8494.6|8487.6|8499.6|8492.6|8499.6|8492.6|8493.6|8486.6|14
1638983700000|2021-12-08 17:15:00|8498.6|8493.6|8495.6|8488.6|8498.6|8493.6|8494.6|8487.6|18
1638984000000|2021-12-08 17:20:00|8494.6|8489.6|8493.6|8486.6|8494.6|8489.6|8491.6|8484.6|22
1638984300000|2021-12-08 17:25:00|8492.6|8487.6|8490.6|8483.6|8493.6|8487.6|8488.6|8481.6|11
1638984600000|2021-12-08 17:30:00|8489.6|8484.6|8492.6|8485.6|8493.6|8486.6|8489.6|8483.6|2
1638984900000|2021-12-08 17:35:00|8491.6|8486.6|8492.6|8485.6|8492.6|8486.6|8489.6|8483.6|5
1638985200000|2021-12-08 17:40:00|8493.6|8486.6|8493.6|8487.6|8494.6|8487.6|8491.6|8484.6|6
1638985500000|2021-12-08 17:45:00|8494.6|8488.6|8495.6|8488.6|8495.6|8489.6|8494.6|8487.6|4
1638985800000|2021-12-08 17:50:00|8494.6|8487.6|8496.6|8489.6|8496.6|8490.6|8494.6|8487.6|4
1638986100000|2021-12-08 17:55:00|8495.6|8488.6|8492.6|8485.6|8496.6|8490.6|8492.6|8485.6|10
1638986400000|2021-12-08 18:00:00|8493.6|8486.6|8493.6|8486.6|8493.6|8486.6|8491.6|8484.6|2
1638986700000|2021-12-08 18:05:00|8492.6|8485.6|8491.6|8485.6|8493.6|8487.6|8491.6|8484.6|4
1638987000000|2021-12-08 18:10:00|8490.6|8484.6|8493.6|8486.6|8493.6|8486.6|8490.6|8483.6|6
1638987300000|2021-12-08 18:15:00|8491.6|8485.6|8495.6|8488.6|8496.6|8489.6|8491.6|8485.6|9
1638987600000|2021-12-08 18:20:00|8494.6|8487.6|8493.6|8486.6|8494.6|8487.6|8492.6|8485.6|2
1638987900000|2021-12-08 18:25:00|8494.6|8487.6|8494.6|8488.6|8495.6|8488.6|8494.6|8486.6|1
1638988200000|2021-12-08 18:30:00|8495.6|8487.6|8495.6|8487.6|8495.6|8488.6|8492.6|8486.6|11
1638988500000|2021-12-08 18:35:00|8494.6|8488.6|8495.6|8488.6|8495.6|8489.6|8493.6|8487.6|10
1638988800000|2021-12-08 18:40:00|8494.6|8487.6|8497.6|8491.6|8498.6|8491.6|8493.6|8487.6|1
1638989100000|2021-12-08 18:45:00|8498.6|8490.6|8497.6|8490.6|8499.6|8491.6|8496.6|8490.6|12
1638989400000|2021-12-08 18:50:00|8496.6|8489.6|8496.6|8490.6|8497.6|8490.6|8495.6|8489.6|4
1638989700000|2021-12-08 18:55:00|8497.6|8491.6|8499.4|8487.4|8501.6|8493.1|8494.6|8487.4|14
1638990000000|2021-12-08 19:00:00|8500.2|8488.2|8502.5|8490.5|8502.7|8490.7|8499|8487|0
1638990300000|2021-12-08 19:05:00|8502.6|8490.6|8500|8488|8503.5|8491.5|8498.7|8486.7|0
1638990600000|2021-12-08 19:10:00|8499.5|8487.5|8497|8485|8499.6|8487.6|8497|8485|0
1638990900000|2021-12-08 19:15:00|8497.1|8485.1|8497.2|8485.2|8498.3|8486.3|8493.8|8481.8|0
1638991200000|2021-12-08 19:20:00|8497.1|8485.1|8498.7|8486.7|8498.7|8486.7|8495.6|8483.6|0
1638991500000|2021-12-08 19:25:00|8498.3|8486.3|8499.5|8487.5|8500|8488|8497.7|8485.7|0
1638991800000|2021-12-08 19:30:00|8499.9|8487.9|8498|8486|8500.1|8488.1|8496.9|8484.9|0
1638992100000|2021-12-08 19:35:00|8498.1|8486.1|8498.2|8486.2|8500.7|8488.7|8497|8485|0
1638992400000|2021-12-08 19:40:00|8498.3|8486.3|8498.4|8486.4|8500.3|8488.3|8497.2|8485.2|0
1638992700000|2021-12-08 19:45:00|8498.5|8486.5|8499.2|8487.2|8500.6|8488.6|8497.3|8485.3|0
1638993000000|2021-12-08 19:50:00|8498.8|8486.8|8500.5|8488.5|8500.8|8488.8|8498.3|8486.3|0
1638993300000|2021-12-08 19:55:00|8500.6|8488.6|8505.7|8493.7|8505.8|8493.8|8500.5|8488.5|0
1638993600000|2021-12-08 20:00:00|8505.9|8493.9|8505.2|8493.2|8507.6|8495.6|8503.1|8491.1|0
1638993900000|2021-12-08 20:05:00|8505.6|8493.6|8505.9|8493.9|8508|8496|8504|8492|0
1638994200000|2021-12-08 20:10:00|8506|8494|8506.8|8494.8|8509.3|8497.3|8505|8493|0
1638994500000|2021-12-08 20:15:00|8506.9|8494.9|8506.8|8494.8|8508.1|8496.1|8505.9|8493.9|0
1638994800000|2021-12-08 20:20:00|8506.9|8494.9|8511.4|8499.4|8512.3|8500.3|8506.8|8494.8|0
1638995100000|2021-12-08 20:25:00|8511.5|8499.5|8509.8|8497.8|8512.5|8500.5|8509.5|8497.5|0
1638995400000|2021-12-08 20:30:00|8509.7|8497.7|8510.6|8498.6|8511.8|8499.8|8507.6|8495.6|0
1638995700000|2021-12-08 20:35:00|8510.5|8498.5|8509.2|8497.2|8511.6|8499.6|8507.5|8495.5|0
1638996000000|2021-12-08 20:40:00|8509.3|8497.3|8507.1|8495.1|8512.5|8500.5|8506.2|8494.2|0
1638996300000|2021-12-08 20:45:00|8507.2|8495.2|8513|8501|8513|8501|8507.1|8495.1|0
1638996600000|2021-12-08 20:50:00|8513.3|8501.3|8516.2|8504.2|8518|8506|8512.7|8500.7|0
1638996900000|2021-12-08 20:55:00|8516.3|8504.3|8506.7|8494.7|8517|8505|8504.8|8492.8|0
1638997200000|2021-12-08 21:00:00|8507.9|8495.9|8507|8495|8510.6|8498.6|8505.4|8493.4|0
1638997500000|2021-12-08 21:05:00|8506.9|8494.9|8506|8494|8510.6|8498.6|8505|8493|0
1638997800000|2021-12-08 21:10:00|8506.4|8494.4|8507|8495|8509.6|8497.6|8505.4|8493.4|0
1638998100000|2021-12-08 21:15:00|8506.9|8494.9|8508.1|8496.1|8508.1|8496.1|8506.4|8494.4|0
1638998400000|2021-12-08 21:20:00|8508.2|8496.2|8511.5|8499.5|8511.7|8499.7|8508.1|8496.1|0
1638998700000|2021-12-08 21:25:00|8511.7|8499.7|8510.1|8498.1|8511.7|8499.7|8510.1|8498.1|0
1638999000000|2021-12-08 21:30:00|8510.2|8498.2|8509.1|8497.1|8510.7|8498.7|8508.7|8496.7|0
1638999300000|2021-12-08 21:35:00|8509.2|8497.2|8510.1|8498.1|8510.7|8498.7|8509.1|8497.1|0
1638999600000|2021-12-08 21:40:00|8509.7|8497.7|8509.1|8497.1|8510.1|8498.1|8509.1|8497.1|0
1638999900000|2021-12-08 21:45:00|8509.2|8497.2|8510.7|8498.7|8511.1|8499.1|8509.2|8497.2|0
1639000200000|2021-12-08 21:50:00|8510.8|8498.8|8509.1|8497.1|8511.7|8499.7|8509.1|8497.1|0
1639000500000|2021-12-08 21:55:00|8508.7|8496.7|8506.8|8494.8|8508.7|8496.7|8504.9|8492.9|0
1639000800000|2021-12-08 22:00:00|8506.4|8494.4|8506.6|8494.6|8506.6|8494.6|8506.3|8494.3|0
1639001100000|2021-12-08 22:05:00|8506.8|8494.8|8506.8|8494.8|8507|8495|8506.8|8494.8|0
1639001400000|2021-12-08 22:10:00|8507|8495|8507|8495|8507|8495|8507|8495|0
1639001700000|2021-12-08 22:15:00|8506.3|8494.3|8506.1|8494.1|8506.3|8494.3|8506.1|8494.1|0
1639002000000|2021-12-08 22:20:00|8506.3|8494.3|8506.8|8494.8|8507.2|8495.2|8506.1|8494.1|0
1639002300000|2021-12-08 22:25:00|8506.6|8494.6|8506.8|8494.8|8506.8|8494.8|8506.6|8494.6|0
1639002600000|2021-12-08 22:30:00|8506.4|8494.4|8506.8|8494.8|8507.2|8495.2|8506.4|8494.4|0
1639002900000|2021-12-08 22:35:00|8506.6|8494.6|8506.4|8494.4|8506.6|8494.6|8506.4|8494.4|0
1639003200000|2021-12-08 22:40:00|8506.3|8494.3|8506.6|8494.6|8506.6|8494.6|8506.1|8494.1|0
1639003500000|2021-12-08 22:45:00|8506.4|8494.4|8507.2|8495.2|8507.2|8495.2|8506.4|8494.4|0
1639003800000|2021-12-08 22:50:00|8507.4|8495.4|8507.2|8495.2|8507.7|8495.7|8506.8|8494.8|0
1639004100000|2021-12-08 22:55:00|8507.4|8495.4|8507.2|8495.2|8507.9|8495.9|8506.8|8494.8|0
1639004400000|2021-12-08 23:00:00|8507.1|8495.1|8505.6|8493.6|8509.8|8497.8|8505.6|8493.6|0
1639004700000|2021-12-08 23:05:00|8506.2|8494.2|8504.2|8492.2|8506.2|8494.2|8503.6|8491.6|0
1639005000000|2021-12-08 23:10:00|8504|8492|8506.2|8494.2|8506.2|8494.2|8503.6|8491.6|0
1639005300000|2021-12-08 23:15:00|8506.6|8494.6|8508.6|8496.6|8509.8|8497.8|8506.6|8494.6|0
1639005600000|2021-12-08 23:20:00|8508.7|8496.7|8510.2|8498.2|8511.2|8499.2|8508.2|8496.2|0
1639005900000|2021-12-08 23:25:00|8510|8498|8508.2|8496.2|8510.2|8498.2|8506.6|8494.6|0
1639006200000|2021-12-08 23:30:00|8508.6|8496.6|8507.6|8495.6|8508.6|8496.6|8505.6|8493.6|0
1639006500000|2021-12-08 23:35:00|8508|8496|8507.2|8495.2|8509.4|8497.4|8507.2|8495.2|0
1639006800000|2021-12-08 23:40:00|8507.4|8495.4|8508.6|8496.6|8508.6|8496.6|8507.2|8495.2|0
1639007100000|2021-12-08 23:45:00|8509|8497|8506.6|8494.6|8509.2|8497.2|8505.6|8493.6|0
1639007400000|2021-12-08 23:50:00|8506.2|8494.2|8504|8492|8506.2|8494.2|8502.4|8490.4|0
1639007700000|2021-12-08 23:55:00|8503.8|8491.8|8505|8493|8505.6|8493.6|8502|8490|0
1639008000000|2021-12-09 00:00:00|8504.8|8492.8|8507.2|8495.2|8507.2|8495.2|8503.6|8491.6|0
1639008300000|2021-12-09 00:05:00|8506.8|8494.8|8502.4|8490.4|8507.2|8495.2|8502|8490|0
1639008600000|2021-12-09 00:10:00|8502.8|8490.8|8502.4|8490.4|8503.6|8491.6|8501.4|8489.4|0
1639008900000|2021-12-09 00:15:00|8502.3|8490.3|8500.7|8488.7|8507.5|8495.5|8499|8487|0
1639009200000|2021-12-09 00:20:00|8500.8|8488.8|8502.2|8490.2|8503.7|8491.7|8499.7|8487.7|0
1639009500000|2021-12-09 00:25:00|8502.4|8490.4|8506.7|8494.7|8508.5|8496.5|8501.8|8489.8|0
1639009800000|2021-12-09 00:30:00|8506.6|8494.6|8509.4|8497.4|8511.4|8499.4|8506.6|8494.6|0
1639010100000|2021-12-09 00:35:00|8509.6|8497.6|8507.4|8495.4|8510.4|8498.4|8507.4|8495.4|0
1639010400000|2021-12-09 00:40:00|8507.6|8495.6|8505.5|8493.5|8507.8|8495.8|8504.6|8492.6|0
1639010700000|2021-12-09 00:45:00|8505.4|8493.4|8501.2|8489.2|8505.5|8493.5|8501.2|8489.2|0
1639011000000|2021-12-09 00:50:00|8501.4|8489.4|8504.7|8492.7|8504.7|8492.7|8500.2|8488.2|0
1639011300000|2021-12-09 00:55:00|8504.5|8492.5|8502.7|8490.7|8504.7|8492.7|8502.2|8490.2|0
1639011600000|2021-12-09 01:00:00|8502.5|8490.5|8506.6|8494.6|8506.6|8494.6|8500.2|8488.2|0
1639011900000|2021-12-09 01:05:00|8506.8|8494.8|8505|8493|8507.6|8495.6|8503.7|8491.7|0
1639012200000|2021-12-09 01:10:00|8504.6|8492.6|8508.4|8496.4|8509.3|8497.3|8504.1|8492.1|0
1639012500000|2021-12-09 01:15:00|8508.6|8496.6|8510.3|8498.3|8513.2|8501.2|8508.4|8496.4|0
1639012800000|2021-12-09 01:20:00|8510.5|8498.5|8515.1|8503.1|8515.2|8503.2|8509.3|8497.3|0
1639013100000|2021-12-09 01:25:00|8514.8|8502.8|8513.3|8501.3|8515.6|8503.6|8512.7|8500.7|0
1639013400000|2021-12-09 01:30:00|8513.2|8501.2|8514.1|8502.1|8516.5|8504.5|8510.2|8498.2|0
1639013700000|2021-12-09 01:35:00|8514.5|8502.5|8516.2|8504.2|8521|8509|8514.5|8502.5|0
1639014000000|2021-12-09 01:40:00|8515.9|8503.9|8517.7|8505.7|8518.2|8506.2|8513.4|8501.4|0
1639014300000|2021-12-09 01:45:00|8517.5|8505.5|8515.7|8503.7|8517.5|8505.5|8513.3|8501.3|0
1639014600000|2021-12-09 01:50:00|8515.9|8503.9|8512.5|8500.5|8517.2|8505.2|8510.5|8498.5|0
1639014900000|2021-12-09 01:55:00|8512.9|8500.9|8514.4|8502.4|8514.4|8502.4|8511.9|8499.9|0
1639015200000|2021-12-09 02:00:00|8514.6|8502.6|8514.9|8502.9|8516.4|8504.4|8513.4|8501.4|0
1639015500000|2021-12-09 02:05:00|8515.1|8503.1|8513.4|8501.4|8516.8|8504.8|8512.5|8500.5|0
1639015800000|2021-12-09 02:10:00|8512.9|8500.9|8513.6|8501.6|8514.4|8502.4|8510.5|8498.5|0
1639016100000|2021-12-09 02:15:00|8513.3|8501.3|8514.1|8502.1|8515.7|8503.7|8512.7|8500.7|0
1639016400000|2021-12-09 02:20:00|8513.9|8501.9|8514.6|8502.6|8514.6|8502.6|8512.7|8500.7|0
1639016700000|2021-12-09 02:25:00|8514.4|8502.4|8522.9|8510.9|8522.9|8510.9|8514.1|8502.1|0
1639017000000|2021-12-09 02:30:00|8523.1|8511.1|8522.5|8510.5|8524.4|8512.4|8520.5|8508.5|0
1639017300000|2021-12-09 02:35:00|8522.1|8510.1|8522.4|8510.4|8522.8|8510.8|8520.5|8508.5|0
1639017600000|2021-12-09 02:40:00|8522.6|8510.6|8523.4|8511.4|8523.9|8511.9|8522.4|8510.4|0
1639017900000|2021-12-09 02:45:00|8523.5|8511.5|8527.9|8515.9|8528.8|8516.8|8523.5|8511.5|0
1639018200000|2021-12-09 02:50:00|8528|8516|8525.4|8513.4|8529.3|8517.3|8525.4|8513.4|0
1639018500000|2021-12-09 02:55:00|8525.2|8513.2|8527.4|8515.4|8528.4|8516.4|8524.9|8512.9|0
1639018800000|2021-12-09 03:00:00|8527.8|8515.8|8526.5|8514.5|8528.4|8516.4|8526|8514|0
1639019100000|2021-12-09 03:05:00|8526.4|8514.4|8530.3|8518.3|8530.8|8518.8|8525.9|8513.9|0
1639019400000|2021-12-09 03:10:00|8530.4|8518.4|8533.7|8521.7|8534.3|8522.3|8528.8|8516.8|0
1639019700000|2021-12-09 03:15:00|8533.6|8521.6|8530.3|8518.3|8533.6|8521.6|8529.8|8517.8|0
1639020000000|2021-12-09 03:20:00|8529.8|8517.8|8527.3|8515.3|8530.3|8518.3|8526.4|8514.4|0
1639020300000|2021-12-09 03:25:00|8527.2|8515.2|8528.3|8516.3|8528.7|8516.7|8526.3|8514.3|0
1639020600000|2021-12-09 03:30:00|8528.1|8516.1|8531.6|8519.6|8532.1|8520.1|8526.3|8514.3|0
1639020900000|2021-12-09 03:35:00|8531.4|8519.4|8526.6|8514.6|8531.4|8519.4|8526.2|8514.2|0
1639021200000|2021-12-09 03:40:00|8527.1|8515.1|8521.2|8509.2|8527.1|8515.1|8520.2|8508.2|0
1639021500000|2021-12-09 03:45:00|8520.8|8508.8|8521.2|8509.2|8522.2|8510.2|8520.2|8508.2|0
1639021800000|2021-12-09 03:50:00|8521|8509|8518.7|8506.7|8521.2|8509.2|8517.3|8505.3|0
1639022100000|2021-12-09 03:55:00|8518.3|8506.3|8504.7|8492.7|8518.7|8506.7|8502.8|8490.8|0
1639022400000|2021-12-09 04:00:00|8504.3|8492.3|8503.5|8491.5|8505.1|8493.1|8496|8484|0
1639022700000|2021-12-09 04:05:00|8503.3|8491.3|8507.6|8495.6|8510|8498|8502.2|8490.2|0
1639023000000|2021-12-09 04:10:00|8507.5|8495.5|8506.5|8494.5|8510|8498|8506|8494|0
1639023300000|2021-12-09 04:15:00|8506.3|8494.3|8507|8495|8509.4|8497.4|8505|8493|0
1639023600000|2021-12-09 04:20:00|8506.9|8494.9|8508.2|8496.2|8509.6|8497.6|8506.1|8494.1|0
1639023900000|2021-12-09 04:25:00|8507.2|8495.2|8505.7|8493.7|8507.3|8495.3|8504.3|8492.3|0
1639024200000|2021-12-09 04:30:00|8505.5|8493.5|8504.2|8492.2|8506.2|8494.2|8503.3|8491.3|0
1639024500000|2021-12-09 04:35:00|8504.4|8492.4|8503.8|8491.8|8507.2|8495.2|8502.4|8490.4|0
1639024800000|2021-12-09 04:40:00|8503.6|8491.6|8505.3|8493.3|8505.3|8493.3|8500.4|8488.4|0
1639025100000|2021-12-09 04:45:00|8505.1|8493.1|8502.4|8490.4|8505.3|8493.3|8502.4|8490.4|0
1639025400000|2021-12-09 04:50:00|8501.4|8489.4|8500|8488|8502.5|8490.5|8499.5|8487.5|0
1639025700000|2021-12-09 04:55:00|8499.8|8487.8|8494.7|8482.7|8499.8|8487.8|8493.7|8481.7|0
1639026000000|2021-12-09 05:00:00|8494.3|8482.3|8500|8488|8500.5|8488.5|8493.7|8481.7|0
1639026300000|2021-12-09 05:05:00|8499.8|8487.8|8498|8486|8501.9|8489.9|8497.6|8485.6|0
1639026600000|2021-12-09 05:10:00|8498.2|8486.2|8499.5|8487.5|8500.9|8488.9|8498|8486|0
1639026900000|2021-12-09 05:15:00|8500.5|8488.5|8498.6|8486.6|8501|8489|8498.1|8486.1|0
1639027200000|2021-12-09 05:20:00|8499|8487|8498.1|8486.1|8499.7|8487.7|8497.7|8485.7|0
1639027500000|2021-12-09 05:25:00|8498.3|8486.3|8499.6|8487.6|8500.7|8488.7|8497.7|8485.7|0
1639027800000|2021-12-09 05:30:00|8499.1|8487.1|8502.5|8490.5|8503.9|8491.9|8499.1|8487.1|0
1639028100000|2021-12-09 05:35:00|8502.3|8490.3|8502.5|8490.5|8502.5|8490.5|8501.5|8489.5|0
1639028400000|2021-12-09 05:40:00|8502.6|8490.6|8506.8|8494.8|8507.3|8495.3|8501.6|8489.6|0
1639028700000|2021-12-09 05:45:00|8506.6|8494.6|8505.4|8493.4|8506.8|8494.8|8503.4|8491.4|0
1639029000000|2021-12-09 05:50:00|8504.9|8492.9|8502.5|8490.5|8505.4|8493.4|8500.5|8488.5|0
1639029300000|2021-12-09 05:55:00|8501.7|8489.7|8498|8486|8502.5|8490.5|8497.6|8485.6|0
1639029600000|2021-12-09 06:00:00|8497.8|8485.8|8496.1|8484.1|8501.5|8489.5|8495.7|8483.7|0
1639029900000|2021-12-09 06:05:00|8496.3|8484.3|8500.9|8488.9|8501.5|8489.5|8496.3|8484.3|0
1639030200000|2021-12-09 06:10:00|8501|8489|8498.5|8486.5|8503.5|8491.5|8497.7|8485.7|0
1639030500000|2021-12-09 06:15:00|8498.3|8486.3|8495.6|8483.6|8498.5|8486.5|8495.6|8483.6|0
1639030800000|2021-12-09 06:20:00|8495.8|8483.8|8499.5|8487.5|8499.5|8487.5|8495.8|8483.8|0
1639031100000|2021-12-09 06:25:00|8499|8487|8499.5|8487.5|8500.9|8488.9|8497.6|8485.6|0
1639031400000|2021-12-09 06:30:00|8499.6|8487.6|8500|8488|8503.5|8491.5|8499.5|8487.5|0
1639031700000|2021-12-09 06:35:00|8500.9|8488.9|8505.3|8493.3|8505.4|8493.4|8500.9|8488.9|0
1639032000000|2021-12-09 06:40:00|8505.4|8493.4|8508.2|8496.2|8509.1|8497.1|8505.3|8493.3|0
1639032300000|2021-12-09 06:45:00|8508.5|8496.5|8511.5|8499.5|8513.1|8501.1|8508.5|8496.5|0
1639032600000|2021-12-09 06:50:00|8511.4|8499.4|8507.3|8495.3|8514|8502|8507.3|8495.3|0
1639032900000|2021-12-09 06:55:00|8507.1|8495.1|8508.3|8496.3|8508.3|8496.3|8505.4|8493.4|0
1639033200000|2021-12-09 07:00:00|8508.2|8496.2|8496.6|8491.6|8510.9|8498.9|8487.6|8482.6|35
1639033500000|2021-12-09 07:05:00|8498.1|8493.1|8492.1|8487.1|8503.6|8498.6|8489.6|8484.6|60
1639033800000|2021-12-09 07:10:00|8492.6|8487.6|8493.1|8488.1|8494.6|8489.6|8489.1|8484.1|14
1639034100000|2021-12-09 07:15:00|8492.6|8487.6|8495.6|8490.6|8498.1|8493.1|8487.6|8482.6|12
1639034400000|2021-12-09 07:20:00|8495.1|8490.1|8500.6|8495.6|8503.6|8498.6|8495.1|8490.1|4
1639034700000|2021-12-09 07:25:00|8501.6|8496.6|8501.6|8496.6|8503.6|8498.6|8497.1|8492.1|7
1639035000000|2021-12-09 07:30:00|8502.1|8497.1|8502.6|8497.6|8503.6|8498.6|8499.1|8494.1|12
1639035300000|2021-12-09 07:35:00|8503.1|8498.1|8506.6|8501.6|8506.6|8501.6|8502.1|8497.1|3
1639035600000|2021-12-09 07:40:00|8506.1|8501.1|8508.6|8503.6|8508.6|8503.6|8503.6|8498.6|10
1639035900000|2021-12-09 07:45:00|8508.1|8503.1|8505.6|8500.6|8509.1|8504.1|8501.1|8496.1|12
1639036200000|2021-12-09 07:50:00|8506.1|8501.1|8500.6|8495.6|8507.6|8502.6|8500.6|8495.6|7
1639036500000|2021-12-09 07:55:00|8501.1|8496.1|8496.6|8491.6|8501.6|8496.6|8492.1|8487.1|48
1639036800000|2021-12-09 08:00:00|8494.1|8489.1|8459.6|8454.6|8500.6|8495.6|8457.6|8452.6|662
1639037100000|2021-12-09 08:05:00|8460.6|8455.6|8426.6|8421.6|8460.6|8455.6|8426.6|8421.6|342
1639037400000|2021-12-09 08:10:00|8427.1|8422.1|8439.6|8434.6|8443.1|8438.1|8426.6|8421.6|222
1639037700000|2021-12-09 08:15:00|8440.1|8435.1|8451.6|8446.6|8456.6|8451.6|8436.6|8431.6|121
1639038000000|2021-12-09 08:20:00|8452.1|8447.1|8446.6|8441.6|8452.1|8447.1|8443.6|8438.6|71
1639038300000|2021-12-09 08:25:00|8447.1|8442.1|8458.1|8453.1|8458.6|8453.6|8437.1|8432.1|129
1639038600000|2021-12-09 08:30:00|8457.6|8452.6|8462.6|8457.6|8468.6|8463.6|8455.6|8450.6|142
1639038900000|2021-12-09 08:35:00|8462.1|8457.1|8457.6|8452.6|8464.6|8459.6|8453.6|8448.6|95
1639039200000|2021-12-09 08:40:00|8454.5|8449.5|8455.5|8450.5|8457.5|8452.5|8449|8444|113
1639039500000|2021-12-09 08:45:00|8454.5|8449.5|8450.5|8445.5|8456|8451|8448.5|8443.5|108
1639039800000|2021-12-09 08:50:00|8450|8445|8452.5|8447.5|8455.5|8450.5|8443|8438|42
1639040100000|2021-12-09 08:55:00|8452|8447|8450.5|8445.5|8453|8448|8448.5|8443.5|30
1639040400000|2021-12-09 09:00:00|8451|8446|8461.5|8456.5|8462|8457|8451|8446|144
1639040700000|2021-12-09 09:05:00|8462|8457|8463.5|8458.5|8470.5|8465.5|8456.5|8451.5|101
1639041000000|2021-12-09 09:10:00|8463|8458|8471.5|8466.5|8471.5|8466.5|8459.5|8454.5|84
1639041300000|2021-12-09 09:15:00|8471|8466|8459.5|8454.5|8473|8468|8458|8453|55
1639041600000|2021-12-09 09:20:00|8460|8455|8467.5|8462.5|8471|8466|8454|8449|105
1639041900000|2021-12-09 09:25:00|8467|8462|8465.5|8460.5|8468.5|8463.5|8460.5|8455.5|63
1639042200000|2021-12-09 09:30:00|8466|8461|8466|8461|8472|8467|8463.5|8458.5|24
1639042500000|2021-12-09 09:35:00|8468|8463|8460.5|8455.5|8475.5|8470.5|8460|8455|57
1639042800000|2021-12-09 09:40:00|8461|8456|8462.5|8457.5|8463.5|8458.5|8454.5|8449.5|71
1639043100000|2021-12-09 09:45:00|8462|8457|8470|8465|8470|8465|8460.5|8455.5|17
1639043400000|2021-12-09 09:50:00|8469.5|8464.5|8471|8466|8472|8467|8468.5|8463.5|34
1639043700000|2021-12-09 09:55:00|8470.5|8465.5|8472|8467|8473|8468|8467.5|8462.5|91
1639044000000|2021-12-09 10:00:00|8471.5|8466.5|8459|8454|8481|8476|8456.5|8451.5|272
1639044300000|2021-12-09 10:05:00|8459.5|8454.5|8446.5|8441.5|8460.5|8455.5|8445.5|8440.5|89
1639044600000|2021-12-09 10:10:00|8447|8442|8448|8443|8457|8452|8447|8442|63
1639044900000|2021-12-09 10:15:00|8448.5|8443.5|8449.5|8444.5|8453.5|8448.5|8443|8438|75
1639045200000|2021-12-09 10:20:00|8450|8445|8452.5|8447.5|8454.5|8449.5|8447.5|8442.5|121
1639045500000|2021-12-09 10:25:00|8452|8447|8452.5|8447.5|8460|8455|8449|8444|89
1639045800000|2021-12-09 10:30:00|8453.5|8448.5|8456|8451|8459|8454|8453|8448|124
1639046100000|2021-12-09 10:35:00|8455.5|8450.5|8459.5|8454.5|8462|8457|8453|8448|38
1639046400000|2021-12-09 10:40:00|8460|8455|8454|8449|8461.5|8456.5|8450|8445|51
1639046700000|2021-12-09 10:45:00|8453.5|8448.5|8447.5|8442.5|8455.5|8450.5|8445|8440|44
1639047000000|2021-12-09 10:50:00|8447|8442|8450.5|8445.5|8453|8448|8445.5|8440.5|32
1639047300000|2021-12-09 10:55:00|8451|8446|8453|8448|8454.5|8449.5|8449|8444|23
1639047600000|2021-12-09 11:00:00|8453.5|8448.5|8459|8454|8460.5|8455.5|8452|8447|73
1639047900000|2021-12-09 11:05:00|8459.5|8454.5|8451.5|8446.5|8460.5|8455.5|8449|8444|60
1639048200000|2021-12-09 11:10:00|8452|8447|8442.5|8437.5|8453.5|8448.5|8439|8434|71
1639048500000|2021-12-09 11:15:00|8442|8437|8447.5|8442.5|8449|8444|8442|8437|54
1639048800000|2021-12-09 11:20:00|8448|8443|8444.5|8439.5|8451.5|8446.5|8443.5|8438.5|46
1639049100000|2021-12-09 11:25:00|8446.5|8441.5|8446.5|8441.5|8447|8442|8442|8437|45
1639049400000|2021-12-09 11:30:00|8447|8442|8445.5|8440.5|8450|8445|8444.5|8439.5|56
1639049700000|2021-12-09 11:35:00|8445|8440|8440.5|8435.5|8447|8442|8440|8435|40
1639050000000|2021-12-09 11:40:00|8440|8435|8440.5|8435.5|8442.5|8437.5|8437|8432|36
1639050300000|2021-12-09 11:45:00|8440|8435|8439|8434|8442|8437|8436|8431|43
1639050600000|2021-12-09 11:50:00|8439.5|8434.5|8436.5|8431.5|8441|8436|8433.5|8428.5|75
1639050900000|2021-12-09 11:55:00|8437|8432|8442.5|8437.5|8443|8438|8437|8432|49
1639051200000|2021-12-09 12:00:00|8442|8437|8444.5|8439.5|8445|8440|8437.5|8432.5|64
1639051500000|2021-12-09 12:05:00|8445|8440|8443|8438|8446|8441|8441.5|8436.5|60
1639051800000|2021-12-09 12:10:00|8442.5|8437.5|8432|8427|8442.5|8437.5|8431.5|8426.5|79
1639052100000|2021-12-09 12:15:00|8433|8428|8436.5|8431.5|8439.5|8434.5|8431|8426|146
1639052400000|2021-12-09 12:20:00|8436|8431|8427.5|8422.5|8437|8432|8427.5|8422.5|69
1639052700000|2021-12-09 12:25:00|8428|8423|8428.5|8423.5|8429|8424|8422.5|8417.5|43
1639053000000|2021-12-09 12:30:00|8429|8424|8436|8431|8438|8433|8428.5|8423.5|158
1639053300000|2021-12-09 12:35:00|8435.5|8430.5|8437.5|8432.5|8437.5|8432.5|8432.5|8427.5|26
1639053600000|2021-12-09 12:40:00|8439.5|8434.5|8430.5|8425.5|8440.5|8435.5|8430|8425|41
1639053900000|2021-12-09 12:45:00|8430|8425|8434|8429|8435.5|8430.5|8430|8425|42
1639054200000|2021-12-09 12:50:00|8434.5|8429.5|8432.5|8427.5|8438.5|8433.5|8432|8427|104
1639054500000|2021-12-09 12:55:00|8433|8428|8432.5|8427.5|8437|8432|8432.5|8427.5|24
1639054800000|2021-12-09 13:00:00|8431.5|8426.5|8428|8423|8432.5|8427.5|8427|8422|40
1639055100000|2021-12-09 13:05:00|8429|8424|8434|8429|8436|8431|8428.5|8423.5|65
1639055400000|2021-12-09 13:10:00|8433|8428|8432|8427|8435.5|8430.5|8430|8425|40
1639055700000|2021-12-09 13:15:00|8433|8428|8437|8432|8437|8432|8431|8426|66
1639056000000|2021-12-09 13:20:00|8436|8431|8421|8416|8438|8433|8411.5|8406.5|343
1639056300000|2021-12-09 13:25:00|8420|8415|8425|8420|8426|8421|8419.5|8414.5|35
1639056600000|2021-12-09 13:30:00|8425.5|8420.5|8420.5|8415.5|8430|8425|8419.5|8414.5|28
1639056900000|2021-12-09 13:35:00|8419.5|8414.5|8424.5|8419.5|8427.5|8422.5|8418.5|8413.5|40
1639057200000|2021-12-09 13:40:00|8425|8420|8430.5|8425.5|8430.5|8425.5|8422.5|8417.5|29
1639057500000|2021-12-09 13:45:00|8430|8425|8423.5|8418.5|8431|8426|8423.5|8418.5|21
1639057800000|2021-12-09 13:50:00|8423|8418|8425.5|8420.5|8426.5|8421.5|8419|8414|37
1639058100000|2021-12-09 13:55:00|8425|8420|8424.5|8419.5|8426.5|8421.5|8422|8417|42
1639058400000|2021-12-09 14:00:00|8425|8420|8429|8424|8432|8427|8425|8420|46
1639058700000|2021-12-09 14:05:00|8428.5|8423.5|8433|8428|8433|8428|8425|8420|74
1639059000000|2021-12-09 14:10:00|8434|8429|8434|8429|8440|8435|8433.5|8428.5|58
1639059300000|2021-12-09 14:15:00|8433.5|8428.5|8437.5|8432.5|8438|8433|8432.5|8427.5|32
1639059600000|2021-12-09 14:20:00|8437|8432|8435.5|8430.5|8439|8434|8433.5|8428.5|39
1639059900000|2021-12-09 14:25:00|8436|8431|8432.5|8427.5|8439|8434|8432|8427|38
1639060200000|2021-12-09 14:30:00|8432|8427|8428.5|8423.5|8433|8428|8423|8418|91
1639060500000|2021-12-09 14:35:00|8429|8424|8425.5|8420.5|8436|8431|8425|8420|84
1639060800000|2021-12-09 14:40:00|8424.5|8419.5|8425.5|8420.5|8426.5|8421.5|8419.5|8414.5|65
1639061100000|2021-12-09 14:45:00|8425|8420|8418.5|8413.5|8425.5|8420.5|8417|8412|69
1639061400000|2021-12-09 14:50:00|8419|8414|8420.5|8415.5|8422|8417|8414|8409|110
1639061700000|2021-12-09 14:55:00|8419.5|8414.5|8427.5|8422.5|8430.5|8425.5|8418|8413|75
1639062000000|2021-12-09 15:00:00|8427|8422|8429|8424|8432.5|8427.5|8422.5|8417.5|230
1639062300000|2021-12-09 15:05:00|8428|8423|8433.5|8428.5|8435.5|8430.5|8427|8422|153
1639062600000|2021-12-09 15:10:00|8433.7|8428.7|8426.7|8421.7|8436.2|8431.2|8426.2|8421.2|45
1639062900000|2021-12-09 15:15:00|8427.2|8422.2|8425.2|8420.2|8432.7|8427.7|8424.2|8419.2|51
1639063200000|2021-12-09 15:20:00|8425.7|8420.7|8421.2|8416.2|8431.2|8426.2|8419.7|8414.7|78
1639063500000|2021-12-09 15:25:00|8422.2|8417.2|8422.7|8417.7|8423.7|8418.7|8419.7|8414.7|57
1639063800000|2021-12-09 15:30:00|8422.2|8417.2|8418.7|8413.7|8425.7|8420.7|8417.2|8412.2|73
1639064100000|2021-12-09 15:35:00|8418.2|8413.2|8412.2|8407.2|8420.2|8415.2|8409.7|8404.7|86
1639064400000|2021-12-09 15:40:00|8411.7|8406.7|8416.2|8411.2|8421.2|8416.2|8411.2|8406.2|249
1639064700000|2021-12-09 15:45:00|8415.7|8410.7|8422.2|8417.2|8422.7|8417.7|8415.7|8410.7|92
1639065000000|2021-12-09 15:50:00|8421.7|8416.7|8415.2|8410.2|8423.2|8418.2|8414.2|8409.2|41
1639065300000|2021-12-09 15:55:00|8414.7|8409.7|8419.7|8414.7|8419.7|8414.7|8412.2|8407.2|80
1639065600000|2021-12-09 16:00:00|8419.2|8414.2|8413.2|8408.2|8424.2|8419.2|8413.2|8408.2|151
1639065900000|2021-12-09 16:05:00|8412.7|8407.7|8420.7|8415.7|8421.2|8416.2|8412.2|8407.2|56
1639066200000|2021-12-09 16:10:00|8420.2|8415.2|8410.7|8405.7|8420.2|8415.2|8410.7|8405.7|53
1639066500000|2021-12-09 16:15:00|8410.2|8405.2|8408.2|8403.2|8411.2|8406.2|8405.2|8400.2|370
1639066800000|2021-12-09 16:20:00|8408.7|8403.7|8401.2|8396.2|8410.2|8405.2|8399.2|8394.2|370
1639067100000|2021-12-09 16:25:00|8401.7|8396.7|8403.2|8398.2|8403.7|8398.7|8395.7|8390.7|837
1639067400000|2021-12-09 16:30:00|8403.7|8397.7|8399.7|8393.7|8406.7|8400.7|8391.7|8385.7|1519
1639067700000|2021-12-09 16:35:00|8400.7|8392.7|8389.7|8383.7|8400.7|8393.7|8387.7|8380.7|557
1639068000000|2021-12-09 16:40:00|8390.7|8384.7|8381.7|8375.7|8390.7|8384.7|8381.7|8375.7|180
1639068300000|2021-12-09 16:45:00|8382.7|8376.7|8378.7|8372.7|8382.7|8376.7|8376.7|8370.7|120
1639068600000|2021-12-09 16:50:00|8379.7|8373.7|8378.7|8371.7|8380.7|8374.7|8376.7|8370.7|95
1639068900000|2021-12-09 16:55:00|8379.7|8372.7|8379.7|8372.7|8380.7|8374.7|8377.7|8370.7|37
1639069200000|2021-12-09 17:00:00|8378.7|8371.7|8373.7|8367.7|8380.7|8374.7|8373.7|8366.7|16
1639069500000|2021-12-09 17:05:00|8372.7|8366.7|8373.7|8366.7|8374.7|8367.7|8369.7|8363.7|15
1639069800000|2021-12-09 17:10:00|8375.7|8367.7|8377.7|8371.7|8377.7|8371.7|8374.7|8367.7|11
1639070100000|2021-12-09 17:15:00|8378.7|8370.7|8376.7|8370.7|8380.7|8374.7|8376.7|8370.7|35
1639070400000|2021-12-09 17:20:00|8377.7|8371.7|8380.7|8374.7|8381.7|8374.7|8376.7|8369.7|27
1639070700000|2021-12-09 17:25:00|8379.7|8373.7|8381.7|8374.7|8382.7|8376.7|8379.7|8373.7|7
1639071000000|2021-12-09 17:30:00|8380.7|8373.7|8380.7|8374.7|8381.7|8374.7|8379.7|8372.7|2
1639071300000|2021-12-09 17:35:00|8381.7|8375.7|8385.7|8378.7|8385.7|8379.7|8381.7|8374.7|15
1639071600000|2021-12-09 17:40:00|8384.7|8379.7|8387.7|8380.7|8387.7|8381.7|8383.7|8376.7|11
1639071900000|2021-12-09 17:45:00|8386.7|8379.7|8387.7|8380.7|8387.7|8381.7|8384.7|8377.7|5
1639072200000|2021-12-09 17:50:00|8388.7|8381.7|8388.7|8381.7|8390.7|8383.7|8386.7|8380.7|7
1639072500000|2021-12-09 17:55:00|8387.7|8380.7|8387.7|8380.7|8388.7|8381.7|8385.7|8379.7|17
1639072800000|2021-12-09 18:00:00|8386.7|8379.7|8387.7|8380.7|8389.7|8382.7|8383.7|8377.7|19
1639073100000|2021-12-09 18:05:00|8386.7|8381.7|8389.7|8382.7|8390.7|8383.7|8386.7|8380.7|4
1639073400000|2021-12-09 18:10:00|8388.7|8381.7|8384.7|8377.7|8388.7|8382.7|8384.7|8377.7|1
1639073700000|2021-12-09 18:15:00|8385.7|8378.7|8387.7|8380.7|8388.7|8381.7|8385.7|8378.7|5
1639074000000|2021-12-09 18:20:00|8386.7|8379.7|8380.7|8374.7|8386.7|8379.7|8380.7|8374.7|3
1639074300000|2021-12-09 18:25:00|8379.7|8373.7|8379.7|8372.7|8381.7|8375.7|8378.7|8371.7|12
1639074600000|2021-12-09 18:30:00|8380.7|8373.7|8384.7|8377.7|8384.7|8377.7|8380.7|8373.7|9
1639074900000|2021-12-09 18:35:00|8383.7|8378.7|8384.7|8377.7|8386.7|8379.7|8381.7|8374.7|5
1639075200000|2021-12-09 18:40:00|8383.7|8378.7|8381.7|8374.7|8384.7|8378.7|8380.7|8373.7|23
1639075500000|2021-12-09 18:45:00|8382.7|8375.7|8381.7|8373.7|8382.7|8375.7|8378.7|8371.7|39
1639075800000|2021-12-09 18:50:00|8380.7|8372.7|8382.7|8374.7|8384.7|8376.7|8379.7|8372.7|18
1639076100000|2021-12-09 18:55:00|8380.7|8375.7|8384.5|8372.5|8386.7|8378.7|8380.7|8372.5|20
1639076400000|2021-12-09 19:00:00|8384.4|8372.4|8386.4|8374.4|8388.9|8376.9|8384.2|8372.2|0
1639076700000|2021-12-09 19:05:00|8386.5|8374.5|8386.5|8374.5|8388.7|8376.7|8384.5|8372.5|0
1639077000000|2021-12-09 19:10:00|8386.4|8374.4|8383.3|8371.3|8387.7|8375.7|8381.2|8369.2|0
1639077300000|2021-12-09 19:15:00|8383.4|8371.4|8387.1|8375.1|8387.3|8375.3|8382|8370|0
1639077600000|2021-12-09 19:20:00|8386.2|8374.2|8392.4|8380.4|8392.7|8380.7|8386.2|8374.2|0
1639077900000|2021-12-09 19:25:00|8392.5|8380.5|8384.1|8372.1|8392.5|8380.5|8383|8371|0
1639078200000|2021-12-09 19:30:00|8384|8372|8383.1|8371.1|8385.8|8373.8|8381.8|8369.8|0
1639078500000|2021-12-09 19:35:00|8383|8371|8380.4|8368.4|8383.1|8371.1|8379.1|8367.1|0
1639078800000|2021-12-09 19:40:00|8380.3|8368.3|8377.3|8365.3|8381.4|8369.4|8375.5|8363.5|0
1639079100000|2021-12-09 19:45:00|8378.1|8366.1|8377.8|8365.8|8380.1|8368.1|8376.8|8364.8|0
1639079400000|2021-12-09 19:50:00|8377.9|8365.9|8373.8|8361.8|8378.1|8366.1|8372.6|8360.6|0
1639079700000|2021-12-09 19:55:00|8373.7|8361.7|8373.5|8361.5|8374.8|8362.8|8370.1|8358.1|0
1639080000000|2021-12-09 20:00:00|8373.6|8361.6|8376.1|8364.1|8380.7|8368.7|8371.5|8359.5|0
1639080300000|2021-12-09 20:05:00|8376.2|8364.2|8369.1|8357.1|8376.3|8364.3|8368.7|8356.7|0
1639080600000|2021-12-09 20:10:00|8369.2|8357.2|8368.8|8356.8|8372.6|8360.6|8365.6|8353.6|0
1639080900000|2021-12-09 20:15:00|8368.4|8356.4|8367.3|8355.3|8369.5|8357.5|8364.8|8352.8|0
1639081200000|2021-12-09 20:20:00|8367.2|8355.2|8361.6|8349.6|8369.3|8357.3|8361.6|8349.6|0
1639081500000|2021-12-09 20:25:00|8361.7|8349.7|8364.7|8352.7|8367.4|8355.4|8360.5|8348.5|0
1639081800000|2021-12-09 20:30:00|8364.8|8352.8|8368.6|8356.6|8370.4|8358.4|8363.6|8351.6|0
1639082100000|2021-12-09 20:35:00|8368.8|8356.8|8369.8|8357.8|8372.1|8360.1|8365.7|8353.7|0
1639082400000|2021-12-09 20:40:00|8370|8358|8374|8362|8376.2|8364.2|8367.7|8355.7|0
1639082700000|2021-12-09 20:45:00|8374.1|8362.1|8374.5|8362.5|8378.7|8366.7|8370.8|8358.8|0
1639083000000|2021-12-09 20:50:00|8374.8|8362.8|8370.7|8358.7|8376.6|8364.6|8369.2|8357.2|0
1639083300000|2021-12-09 20:55:00|8371.5|8359.5|8366.6|8354.6|8372.7|8360.7|8365.1|8353.1|0
1639083600000|2021-12-09 21:00:00|8366.7|8354.7|8365.8|8353.8|8373.6|8361.6|8365.2|8353.2|0
1639083900000|2021-12-09 21:05:00|8365.9|8353.9|8360.7|8348.7|8367.8|8355.8|8359.7|8347.7|0
1639084200000|2021-12-09 21:10:00|8360.8|8348.8|8364.8|8352.8|8365.6|8353.6|8360.7|8348.7|0
1639084500000|2021-12-09 21:15:00|8364.7|8352.7|8363.8|8351.8|8365.8|8353.8|8363.3|8351.3|0
1639084800000|2021-12-09 21:20:00|8363.9|8351.9|8365.8|8353.8|8365.8|8353.8|8363.8|8351.8|0
1639085100000|2021-12-09 21:25:00|8365.3|8353.3|8372.6|8360.6|8373|8361|8365.3|8353.3|0
1639085400000|2021-12-09 21:30:00|8372.5|8360.5|8370.1|8358.1|8373.1|8361.1|8369.5|8357.5|0
1639085700000|2021-12-09 21:35:00|8370|8358|8370.1|8358.1|8370.5|8358.5|8369.1|8357.1|0
1639086000000|2021-12-09 21:40:00|8370.2|8358.2|8369.1|8357.1|8371.5|8359.5|8369.1|8357.1|0
1639086300000|2021-12-09 21:45:00|8369.3|8357.3|8373.1|8361.1|8373.1|8361.1|8368.5|8356.5|0
1639086600000|2021-12-09 21:50:00|8372.7|8360.7|8372.7|8360.7|8373.1|8361.1|8371.5|8359.5|0
1639086900000|2021-12-09 21:55:00|8372.8|8360.8|8372.7|8360.7|8373.7|8361.7|8372.1|8360.1|0
1639087200000|2021-12-09 22:00:00|8371.8|8359.8|8372.5|8360.5|8373.2|8361.2|8371.8|8359.8|0
1639087500000|2021-12-09 22:05:00|8372.3|8360.3|8372.5|8360.5|8372.9|8360.9|8372.3|8360.3|0
1639087800000|2021-12-09 22:10:00|8372.7|8360.7|8374.3|8362.3|8375.2|8363.2|8372.7|8360.7|0
1639088100000|2021-12-09 22:15:00|8373.9|8361.9|8374.3|8362.3|8374.5|8362.5|8373.9|8361.9|0
1639088400000|2021-12-09 22:20:00|8374.5|8362.5|8375.7|8363.7|8376.4|8364.4|8374.3|8362.3|0
1639088700000|2021-12-09 22:25:00|8375.5|8363.5|8375.5|8363.5|8375.7|8363.7|8375.5|8363.5|0
1639089000000|2021-12-09 22:30:00|8376.1|8364.1|8375.7|8363.7|8376.1|8364.1|8375.5|8363.5|0
1639089300000|2021-12-09 22:35:00|8375.9|8363.9|8376.1|8364.1|8376.4|8364.4|8375.7|8363.7|0
1639089600000|2021-12-09 22:40:00|8375.9|8363.9|8377.1|8365.1|8377.1|8365.1|8375.7|8363.7|0
1639089900000|2021-12-09 22:45:00|8377|8365|8377|8365|8377.5|8365.5|8376.6|8364.6|0
1639090200000|2021-12-09 22:50:00|8376.4|8364.4|8376.1|8364.1|8376.6|8364.6|8375.9|8363.9|0
1639090500000|2021-12-09 22:55:00|8375.9|8363.9|8375.9|8363.9|8376.1|8364.1|8375.9|8363.9|0
1639090800000|2021-12-09 23:00:00|8376|8364|8381.3|8369.3|8381.3|8369.3|8374.1|8362.1|0
1639091100000|2021-12-09 23:05:00|8381.1|8369.1|8383.7|8371.7|8383.9|8371.9|8380.9|8368.9|0
1639091400000|2021-12-09 23:10:00|8383.9|8371.9|8383.5|8371.5|8383.9|8371.9|8382.5|8370.5|0
1639091700000|2021-12-09 23:15:00|8383.6|8371.6|8382.1|8370.1|8385.5|8373.5|8382.1|8370.1|0
1639092000000|2021-12-09 23:20:00|8382.5|8370.5|8381.3|8369.3|8383.5|8371.5|8380.9|8368.9|0
1639092300000|2021-12-09 23:25:00|8381.4|8369.4|8381.9|8369.9|8382.5|8370.5|8380.1|8368.1|0
1639092600000|2021-12-09 23:30:00|8382.1|8370.1|8386.1|8374.1|8387.1|8375.1|8382.1|8370.1|0
1639092900000|2021-12-09 23:35:00|8386.5|8374.5|8390.5|8378.5|8390.5|8378.5|8386.1|8374.1|0
1639093200000|2021-12-09 23:40:00|8390|8378|8401.4|8389.4|8402|8390|8390|8378|0
1639093500000|2021-12-09 23:45:00|8401.2|8389.2|8398.8|8386.8|8401.4|8389.4|8398.8|8386.8|0
1639093800000|2021-12-09 23:50:00|8398.6|8386.6|8398.4|8386.4|8400.4|8388.4|8397.8|8385.8|0
1639094100000|2021-12-09 23:55:00|8398.8|8386.8|8396.8|8384.8|8400.2|8388.2|8396.8|8384.8|0
1639094400000|2021-12-10 00:00:00|8397.4|8385.4|8393.6|8381.6|8400.4|8388.4|8392.6|8380.6|0
1639094700000|2021-12-10 00:05:00|8393.7|8381.7|8392.4|8380.4|8395.8|8383.8|8390.6|8378.6|0
1639095000000|2021-12-10 00:10:00|8392.2|8380.2|8397.1|8385.1|8397.1|8385.1|8388.8|8376.8|0
1639095300000|2021-12-10 00:15:00|8396|8384|8383.5|8371.5|8396.6|8384.6|8382|8370|0
1639095600000|2021-12-10 00:20:00|8383.2|8371.2|8381.8|8369.8|8383.5|8371.5|8379.7|8367.7|0
1639095900000|2021-12-10 00:25:00|8381.7|8369.7|8379.7|8367.7|8383.6|8371.6|8378.7|8366.7|0
1639096200000|2021-12-10 00:30:00|8378.7|8366.7|8375.8|8363.8|8378.7|8366.7|8373.9|8361.9|0
1639096500000|2021-12-10 00:35:00|8375.9|8363.9|8374|8362|8377.8|8365.8|8373.9|8361.9|0
1639096800000|2021-12-10 00:40:00|8373.9|8361.9|8377.2|8365.2|8378.8|8366.8|8372.4|8360.4|0
1639097100000|2021-12-10 00:45:00|8377|8365|8375.7|8363.7|8379.2|8367.2|8374.3|8362.3|0
1639097400000|2021-12-10 00:50:00|8375.5|8363.5|8372.8|8360.8|8376.3|8364.3|8372.4|8360.4|0
1639097700000|2021-12-10 00:55:00|8373|8361|8370.5|8358.5|8373.3|8361.3|8367.5|8355.5|0
1639098000000|2021-12-10 01:00:00|8371.2|8359.2|8367.8|8355.8|8375.7|8363.7|8366.8|8354.8|0
1639098300000|2021-12-10 01:05:00|8367.6|8355.6|8370.2|8358.2|8371.7|8359.7|8366.8|8354.8|0
1639098600000|2021-12-10 01:10:00|8370.3|8358.3|8369.6|8357.6|8372.7|8360.7|8369.2|8357.2|0
1639098900000|2021-12-10 01:15:00|8369.8|8357.8|8369.1|8357.1|8371.6|8359.6|8366.2|8354.2|0
1639099200000|2021-12-10 01:20:00|8368.9|8356.9|8372.9|8360.9|8374|8362|8368.5|8356.5|0
1639099500000|2021-12-10 01:25:00|8372.6|8360.6|8377.5|8365.5|8377.5|8365.5|8370.6|8358.6|0
1639099800000|2021-12-10 01:30:00|8377.3|8365.3|8386.8|8374.8|8386.8|8374.8|8374.3|8362.3|0
1639100100000|2021-12-10 01:35:00|8386.6|8374.6|8379.9|8367.9|8387.2|8375.2|8379.9|8367.9|0
1639100400000|2021-12-10 01:40:00|8379.7|8367.7|8385|8373|8385|8373|8378.2|8366.2|0
1639100700000|2021-12-10 01:45:00|8384.9|8372.9|8387.4|8375.4|8387.4|8375.4|8383.4|8371.4|0
1639101000000|2021-12-10 01:50:00|8387.3|8375.3|8385|8373|8388.3|8376.3|8384.9|8372.9|0
1639101300000|2021-12-10 01:55:00|8385.6|8373.6|8384.4|8372.4|8388.3|8376.3|8383|8371|0
1639101600000|2021-12-10 02:00:00|8384.6|8372.6|8386|8374|8387.9|8375.9|8383|8371|0
1639101900000|2021-12-10 02:05:00|8386.4|8374.4|8384.5|8372.5|8387|8375|8384.1|8372.1|0
1639102200000|2021-12-10 02:10:00|8384.3|8372.3|8384.2|8372.2|8384.3|8372.3|8382.2|8370.2|0
1639102500000|2021-12-10 02:15:00|8384.1|8372.1|8385.1|8373.1|8386.1|8374.1|8384.1|8372.1|0
1639102800000|2021-12-10 02:20:00|8384.7|8372.7|8384.5|8372.5|8385.1|8373.1|8383.2|8371.2|0
1639103100000|2021-12-10 02:25:00|8384.7|8372.7|8383.2|8371.2|8385.1|8373.1|8383.2|8371.2|0
1639103400000|2021-12-10 02:30:00|8383.5|8371.5|8383.2|8371.2|8384.1|8372.1|8382.2|8370.2|0
1639103700000|2021-12-10 02:35:00|8383|8371|8382.1|8370.1|8383|8371|8381.1|8369.1|0
1639104000000|2021-12-10 02:40:00|8381.9|8369.9|8381.5|8369.5|8382.1|8370.1|8381.1|8369.1|0
1639104300000|2021-12-10 02:45:00|8381.6|8369.6|8382.1|8370.1|8382.1|8370.1|8381.2|8369.2|0
1639104600000|2021-12-10 02:50:00|8382.2|8370.2|8383.6|8371.6|8385.1|8373.1|8382.2|8370.2|0
1639104900000|2021-12-10 02:55:00|8383.4|8371.4|8383.6|8371.6|8384.1|8372.1|8383.1|8371.1|0
1639105200000|2021-12-10 03:00:00|8383.4|8371.4|8385.2|8373.2|8387.2|8375.2|8383.2|8371.2|0
1639105500000|2021-12-10 03:05:00|8385.1|8373.1|8385.2|8373.2|8386.2|8374.2|8384.3|8372.3|0
1639105800000|2021-12-10 03:10:00|8384.9|8372.9|8383.3|8371.3|8385.2|8373.2|8382.4|8370.4|0
1639106100000|2021-12-10 03:15:00|8382.4|8370.4|8386.2|8374.2|8386.2|8374.2|8381.8|8369.8|0
1639106400000|2021-12-10 03:20:00|8386|8374|8385.2|8373.2|8386.6|8374.6|8384.2|8372.2|0
1639106700000|2021-12-10 03:25:00|8384.9|8372.9|8387.1|8375.1|8387.6|8375.6|8384.2|8372.2|0
1639107000000|2021-12-10 03:30:00|8387.3|8375.3|8387.1|8375.1|8388.1|8376.1|8385.2|8373.2|0
1639107300000|2021-12-10 03:35:00|8386.9|8374.9|8383.2|8371.2|8386.9|8374.9|8381.3|8369.3|0
1639107600000|2021-12-10 03:40:00|8383.1|8371.1|8382.2|8370.2|8383.2|8371.2|8381.2|8369.2|0
1639107900000|2021-12-10 03:45:00|8381.8|8369.8|8379.7|8367.7|8382.6|8370.6|8379.3|8367.3|0
1639108200000|2021-12-10 03:50:00|8379.5|8367.5|8377.5|8365.5|8379.7|8367.7|8377.4|8365.4|0
1639108500000|2021-12-10 03:55:00|8377.4|8365.4|8377.4|8365.4|8378.4|8366.4|8377.4|8365.4|0
1639108800000|2021-12-10 04:00:00|8377.5|8365.5|8376.5|8364.5|8379.4|8367.4|8375.5|8363.5|0
1639109100000|2021-12-10 04:05:00|8376.7|8364.7|8379.3|8367.3|8379.3|8367.3|8376.5|8364.5|0
1639109400000|2021-12-10 04:10:00|8379.1|8367.1|8378.3|8366.3|8379.3|8367.3|8377.3|8365.3|0
1639109700000|2021-12-10 04:15:00|8377.9|8365.9|8378.7|8366.7|8379.3|8367.3|8376.4|8364.4|0
1639110000000|2021-12-10 04:20:00|8378.9|8366.9|8380.3|8368.3|8380.3|8368.3|8378.3|8366.3|0
1639110300000|2021-12-10 04:25:00|8380.5|8368.5|8383.2|8371.2|8384.1|8372.1|8380.5|8368.5|0
1639110600000|2021-12-10 04:30:00|8382.8|8370.8|8381.2|8369.2|8382.8|8370.8|8380.2|8368.2|0
1639110900000|2021-12-10 04:35:00|8380.9|8368.9|8378.2|8366.2|8381.3|8369.3|8378.2|8366.2|0
1639111200000|2021-12-10 04:40:00|8378.3|8366.3|8380.1|8368.1|8380.5|8368.5|8378.2|8366.2|0
1639111500000|2021-12-10 04:45:00|8380.2|8368.2|8383.4|8371.4|8383.4|8371.4|8380.2|8368.2|0
1639111800000|2021-12-10 04:50:00|8383.5|8371.5|8380.8|8368.8|8383.9|8371.9|8380.3|8368.3|0
1639112100000|2021-12-10 04:55:00|8380.7|8368.7|8378.4|8366.4|8380.8|8368.8|8378.4|8366.4|0
1639112400000|2021-12-10 05:00:00|8377.9|8365.9|8380|8368|8380|8368|8377.9|8365.9|0
1639112700000|2021-12-10 05:05:00|8379.9|8367.9|8376|8364|8380.9|8368.9|8376|8364|0
1639113000000|2021-12-10 05:10:00|8375.6|8363.6|8375.5|8363.5|8376.1|8364.1|8375|8363|0
1639113300000|2021-12-10 05:15:00|8375.7|8363.7|8375.1|8363.1|8376.1|8364.1|8373.5|8361.5|0
1639113600000|2021-12-10 05:20:00|8375.3|8363.3|8374.1|8362.1|8376.1|8364.1|8374|8362|0
1639113900000|2021-12-10 05:25:00|8374.3|8362.3|8375|8363|8375.5|8363.5|8374.1|8362.1|0
1639114200000|2021-12-10 05:30:00|8374.8|8362.8|8373|8361|8375|8363|8372|8360|0
1639114500000|2021-12-10 05:35:00|8372.9|8360.9|8373|8361|8373|8361|8371.5|8359.5|0
1639114800000|2021-12-10 05:40:00|8372.6|8360.6|8360.8|8348.8|8373|8361|8360.3|8348.3|0
1639115100000|2021-12-10 05:45:00|8360.6|8348.6|8362.3|8350.3|8363.3|8351.3|8360.3|8348.3|0
1639115400000|2021-12-10 05:50:00|8362.4|8350.4|8360.4|8348.4|8362.4|8350.4|8360.4|8348.4|0
1639115700000|2021-12-10 05:55:00|8360.8|8348.8|8356.5|8344.5|8361.3|8349.3|8355|8343|0
1639116000000|2021-12-10 06:00:00|8356.3|8344.3|8359.5|8347.5|8359.5|8347.5|8355.5|8343.5|0
1639116300000|2021-12-10 06:05:00|8358.6|8346.6|8360.6|8348.6|8360.6|8348.6|8357.6|8345.6|0
1639116600000|2021-12-10 06:10:00|8361|8349|8363.4|8351.4|8363.4|8351.4|8361|8349|0
1639116900000|2021-12-10 06:15:00|8363.1|8351.1|8362.6|8350.6|8363.5|8351.5|8361.6|8349.6|0
1639117200000|2021-12-10 06:20:00|8362.5|8350.5|8363.6|8351.6|8363.6|8351.6|8361.6|8349.6|0
1639117500000|2021-12-10 06:25:00|8363.2|8351.2|8361.6|8349.6|8363.6|8351.6|8361.6|8349.6|0
1639117800000|2021-12-10 06:30:00|8361.7|8349.7|8360.7|8348.7|8361.7|8349.7|8360.7|8348.7|0
1639118100000|2021-12-10 06:35:00|8360.3|8348.3|8359.7|8347.7|8360.7|8348.7|8358.8|8346.8|0
1639118400000|2021-12-10 06:40:00|8359.9|8347.9|8360.8|8348.8|8360.8|8348.8|8358.8|8346.8|0
1639118700000|2021-12-10 06:45:00|8360.4|8348.4|8358.9|8346.9|8360.4|8348.4|8358.9|8346.9|0
1639119000000|2021-12-10 06:50:00|8354.9|8342.9|8355|8343|8356.8|8344.8|8353.9|8341.9|0
1639119300000|2021-12-10 06:55:00|8355.3|8343.3|8353.3|8341.3|8359|8347|8351.9|8339.9|0
1639119600000|2021-12-10 07:00:00|8354.4|8342.4|8351.7|8346.7|8356.7|8351.7|8345.2|8340.2|36
1639119900000|2021-12-10 07:05:00|8351.2|8346.2|8346.2|8341.2|8351.2|8346.2|8342.2|8337.2|25
1639120200000|2021-12-10 07:10:00|8344.7|8339.7|8338.2|8333.2|8345.2|8340.2|8335.2|8330.2|21
1639120500000|2021-12-10 07:15:00|8338.7|8333.7|8344.2|8339.2|8347.7|8342.7|8334.7|8329.7|31
1639120800000|2021-12-10 07:20:00|8344.7|8339.7|8346.2|8341.2|8347.7|8342.7|8344.2|8339.2|17
1639121100000|2021-12-10 07:25:00|8346.7|8341.7|8348.7|8343.7|8350.7|8345.7|8346.7|8341.7|7
1639121400000|2021-12-10 07:30:00|8347.2|8342.2|8347.2|8342.2|8348.7|8343.7|8345.7|8340.7|34
1639121700000|2021-12-10 07:35:00|8347.7|8342.7|8347.7|8342.7|8351.2|8346.2|8345.2|8340.2|33
1639122000000|2021-12-10 07:40:00|8348.7|8343.7|8348.2|8343.2|8350.2|8345.2|8343.7|8338.7|21
1639122300000|2021-12-10 07:45:00|8347.2|8342.2|8352.2|8347.2|8353.2|8348.2|8346.2|8341.2|14
1639122600000|2021-12-10 07:50:00|8352.7|8347.7|8359.2|8354.2|8359.2|8354.2|8350.7|8345.7|68
1639122900000|2021-12-10 07:55:00|8358.7|8353.7|8357.2|8352.2|8361.2|8356.2|8351.2|8346.2|55
1639123200000|2021-12-10 08:00:00|8361.2|8356.2|8369.7|8364.7|8381.7|8376.7|8352.2|8347.2|650
1639123500000|2021-12-10 08:05:00|8370.7|8365.7|8377.7|8372.7|8378.7|8373.7|8364.7|8359.7|198
1639123800000|2021-12-10 08:10:00|8378.7|8373.7|8377.7|8372.7|8382.7|8377.7|8374.7|8369.7|232
1639124100000|2021-12-10 08:15:00|8378.2|8373.2|8384.7|8379.7|8385.7|8380.7|8369.7|8364.7|153
1639124400000|2021-12-10 08:20:00|8387.7|8382.7|8379.7|8374.7|8390.7|8385.7|8378.7|8373.7|107
1639124700000|2021-12-10 08:25:00|8380.2|8375.2|8382.2|8377.2|8387.7|8382.7|8378.7|8373.7|135
1639125000000|2021-12-10 08:30:00|8382.7|8377.7|8381.2|8376.2|8387.7|8382.7|8377.7|8372.7|93
1639125300000|2021-12-10 08:35:00|8380.7|8375.7|8368.7|8363.7|8380.7|8375.7|8367.2|8362.2|122
1639125600000|2021-12-10 08:40:00|8367.5|8362.5|8373.5|8368.5|8373.5|8368.5|8365.5|8360.5|63
1639125900000|2021-12-10 08:45:00|8374.5|8369.5|8379.5|8374.5|8380.5|8375.5|8372.5|8367.5|127
1639126200000|2021-12-10 08:50:00|8380|8375|8382|8377|8384|8379|8378|8373|49
1639126500000|2021-12-10 08:55:00|8382.5|8377.5|8376.5|8371.5|8384.5|8379.5|8375.5|8370.5|113
1639126800000|2021-12-10 09:00:00|8377|8372|8378.5|8373.5|8379|8374|8375.5|8370.5|87
1639127100000|2021-12-10 09:05:00|8379|8374|8371.5|8366.5|8380|8375|8369|8364|106
1639127400000|2021-12-10 09:10:00|8373|8368|8370|8365|8376.5|8371.5|8369.5|8364.5|50
1639127700000|2021-12-10 09:15:00|8369.5|8364.5|8377.5|8372.5|8377.5|8372.5|8369.5|8364.5|41
1639128000000|2021-12-10 09:20:00|8377|8372|8380|8375|8381.5|8376.5|8373|8368|90
1639128300000|2021-12-10 09:25:00|8379.5|8374.5|8376|8371|8381|8376|8371.5|8366.5|37
1639128600000|2021-12-10 09:30:00|8374.5|8369.5|8379.5|8374.5|8382.5|8377.5|8372.5|8367.5|38
1639128900000|2021-12-10 09:35:00|8379|8374|8381.5|8376.5|8383|8378|8375.5|8370.5|61
1639129200000|2021-12-10 09:40:00|8382.5|8377.5|8376|8371|8384|8379|8373.5|8368.5|45
1639129500000|2021-12-10 09:45:00|8377.5|8372.5|8380.5|8375.5|8384.5|8379.5|8377.5|8372.5|88
1639129800000|2021-12-10 09:50:00|8381|8376|8384.5|8379.5|8385.5|8380.5|8377|8372|36
1639130100000|2021-12-10 09:55:00|8385|8380|8393.5|8388.5|8394.5|8389.5|8383|8378|62
1639130400000|2021-12-10 10:00:00|8394|8389|8390.5|8385.5|8394.5|8389.5|8384|8379|100
1639130700000|2021-12-10 10:05:00|8391|8386|8383.5|8378.5|8394|8389|8383|8378|58
1639131000000|2021-12-10 10:10:00|8383|8378|8383.5|8378.5|8385.5|8380.5|8382|8377|52
1639131300000|2021-12-10 10:15:00|8383|8378|8380.5|8375.5|8384|8379|8380|8375|53
1639131600000|2021-12-10 10:20:00|8381|8376|8379|8374|8388.5|8383.5|8378.5|8373.5|56
1639131900000|2021-12-10 10:25:00|8378.5|8373.5|8384.5|8379.5|8386.5|8381.5|8378|8373|37
1639132200000|2021-12-10 10:30:00|8385|8380|8387.5|8382.5|8388.5|8383.5|8381.5|8376.5|55
1639132500000|2021-12-10 10:35:00|8387|8382|8386.5|8381.5|8387.5|8382.5|8383|8378|23
1639132800000|2021-12-10 10:40:00|8386|8381|8382.5|8377.5|8387.5|8382.5|8382|8377|64
1639133100000|2021-12-10 10:45:00|8383|8378|8389.5|8384.5|8393|8388|8382.5|8377.5|49
1639133400000|2021-12-10 10:50:00|8389|8384|8385|8380|8389|8384|8383|8378|40
1639133700000|2021-12-10 10:55:00|8385.5|8380.5|8382.5|8377.5|8385.5|8380.5|8376.5|8371.5|133
1639134000000|2021-12-10 11:00:00|8383|8378|8384.5|8379.5|8386.5|8381.5|8382.5|8377.5|74
1639134300000|2021-12-10 11:05:00|8384|8379|8386|8381|8388|8383|8383.5|8378.5|237
1639134600000|2021-12-10 11:10:00|8386.5|8381.5|8379.5|8374.5|8386.5|8381.5|8376.5|8371.5|104
1639134900000|2021-12-10 11:15:00|8380|8375|8374.5|8369.5|8381|8376|8373.5|8368.5|188
1639135200000|2021-12-10 11:20:00|8375.5|8370.5|8368.5|8363.5|8376.5|8371.5|8368|8363|86
1639135500000|2021-12-10 11:25:00|8369|8364|8374.5|8369.5|8376.5|8371.5|8368.5|8363.5|58
1639135800000|2021-12-10 11:30:00|8374|8369|8379|8374|8379.5|8374.5|8372|8367|111
1639136100000|2021-12-10 11:35:00|8379.5|8374.5|8379|8374|8383|8378|8379|8374|70
1639136400000|2021-12-10 11:40:00|8378|8373|8382.5|8377.5|8384.5|8379.5|8377.5|8372.5|101
1639136700000|2021-12-10 11:45:00|8382|8377|8382.5|8377.5|8389|8384|8380.5|8375.5|76
1639137000000|2021-12-10 11:50:00|8383|8378|8384.5|8379.5|8386.5|8381.5|8381.5|8376.5|50
1639137300000|2021-12-10 11:55:00|8384|8379|8385|8380|8389|8384|8382|8377|86
1639137600000|2021-12-10 12:00:00|8385.5|8380.5|8376.5|8371.5|8385.5|8380.5|8375|8370|160
1639137900000|2021-12-10 12:05:00|8376|8371|8369|8364|8376.5|8371.5|8365.5|8360.5|92
1639138200000|2021-12-10 12:10:00|8368.5|8363.5|8367.5|8362.5|8372.5|8367.5|8366.5|8361.5|57
1639138500000|2021-12-10 12:15:00|8367|8362|8369|8364|8369.5|8364.5|8365.5|8360.5|131
1639138800000|2021-12-10 12:20:00|8368.5|8363.5|8371|8366|8372|8367|8368|8363|44
1639139100000|2021-12-10 12:25:00|8371.5|8366.5|8372.5|8367.5|8374.5|8369.5|8371|8366|66
1639139400000|2021-12-10 12:30:00|8373|8368|8368|8363|8373.5|8368.5|8367.5|8362.5|56
1639139700000|2021-12-10 12:35:00|8368.5|8363.5|8369.5|8364.5|8372.5|8367.5|8367|8362|25
1639140000000|2021-12-10 12:40:00|8369.4|8364.4|8369.9|8364.9|8371.4|8366.4|8367.9|8362.9|21
1639140300000|2021-12-10 12:45:00|8369.4|8364.4|8369.4|8364.4|8372.9|8367.9|8368.9|8363.9|18
1639140600000|2021-12-10 12:50:00|8368.9|8363.9|8371.4|8366.4|8372.9|8367.9|8367.9|8362.9|22
1639140900000|2021-12-10 12:55:00|8371.9|8366.9|8377.9|8372.9|8377.9|8372.9|8370.9|8365.9|54
1639141200000|2021-12-10 13:00:00|8375.9|8370.9|8379.9|8374.9|8382.4|8377.4|8375.4|8370.4|98
1639141500000|2021-12-10 13:05:00|8380.4|8375.4|8378.4|8373.4|8380.9|8375.9|8375.4|8370.4|75
1639141800000|2021-12-10 13:10:00|8378.9|8373.9|8380.9|8375.9|8380.9|8375.9|8375.9|8370.9|75
1639142100000|2021-12-10 13:15:00|8381.4|8376.4|8378.9|8373.9|8382.9|8377.9|8377.9|8372.9|92
1639142400000|2021-12-10 13:20:00|8378.4|8373.4|8376.4|8371.4|8380.9|8375.9|8374.9|8369.9|93
1639142700000|2021-12-10 13:25:00|8376.9|8371.9|8378.9|8373.9|8379.4|8374.4|8375.4|8370.4|64
1639143000000|2021-12-10 13:30:00|8379.4|8374.4|8395.9|8390.9|8395.9|8390.9|8373.9|8368.9|297
1639143300000|2021-12-10 13:35:00|8396.4|8391.4|8401.9|8396.9|8404.4|8399.4|8395.4|8390.4|161
1639143600000|2021-12-10 13:40:00|8400.9|8395.9|8412.4|8407.4|8415.4|8410.4|8399.4|8394.4|129
1639143900000|2021-12-10 13:45:00|8411.9|8406.9|8404.9|8399.9|8412.4|8407.4|8399.4|8394.4|181
1639144200000|2021-12-10 13:50:00|8405.4|8400.4|8403.4|8398.4|8406.9|8401.9|8402.4|8397.4|58
1639144500000|2021-12-10 13:55:00|8402.9|8397.9|8406.4|8401.4|8408.4|8403.4|8402.4|8397.4|47
1639144800000|2021-12-10 14:00:00|8406.9|8401.9|8398.4|8393.4|8408.9|8403.9|8393.9|8388.9|1061
1639145100000|2021-12-10 14:05:00|8397.9|8392.9|8399.4|8394.4|8402.9|8397.9|8397.9|8392.9|72
1639145400000|2021-12-10 14:10:00|8398.9|8393.9|8401.9|8396.9|8403.4|8398.4|8396.9|8391.9|65
1639145700000|2021-12-10 14:15:00|8402.4|8397.4|8393.4|8388.4|8403.4|8398.4|8392.9|8387.9|75
1639146000000|2021-12-10 14:20:00|8392.9|8387.9|8397.9|8392.9|8398.9|8393.9|8391.9|8386.9|50
1639146300000|2021-12-10 14:25:00|8398.4|8393.4|8393.9|8388.9|8398.9|8393.9|8392.9|8387.9|90
1639146600000|2021-12-10 14:30:00|8394.4|8389.4|8401.4|8396.4|8403.4|8398.4|8388.9|8383.9|149
1639146900000|2021-12-10 14:35:00|8401.9|8396.9|8401.4|8396.4|8404.4|8399.4|8395.9|8390.9|115
1639147200000|2021-12-10 14:40:00|8401.9|8396.9|8403.9|8398.9|8406.9|8401.9|8401.4|8396.4|107
1639147500000|2021-12-10 14:45:00|8403.4|8398.4|8386.4|8381.4|8404.9|8399.9|8386.4|8381.4|183
1639147800000|2021-12-10 14:50:00|8386.9|8381.9|8379.4|8374.4|8387.9|8382.9|8378.9|8373.9|131
1639148100000|2021-12-10 14:55:00|8378.9|8373.9|8373.9|8368.9|8380.9|8375.9|8368.9|8363.9|121
1639148400000|2021-12-10 15:00:00|8374.9|8369.9|8370.9|8365.9|8383.4|8378.4|8369.9|8364.9|1212
1639148700000|2021-12-10 15:05:00|8371.4|8366.4|8368.9|8363.9|8376.4|8371.4|8367.9|8362.9|99
1639149000000|2021-12-10 15:10:00|8368.5|8363.5|8372|8367|8373|8368|8361.5|8356.5|303
1639149300000|2021-12-10 15:15:00|8372.5|8367.5|8372|8367|8379|8374|8369|8364|87
1639149600000|2021-12-10 15:20:00|8372.5|8367.5|8373|8368|8374.5|8369.5|8370|8365|61
1639149900000|2021-12-10 15:25:00|8372.5|8367.5|8375|8370|8376|8371|8368.5|8363.5|62
1639150200000|2021-12-10 15:30:00|8374.5|8369.5|8363.5|8358.5|8375.5|8370.5|8361|8356|148
1639150500000|2021-12-10 15:35:00|8364|8359|8360.5|8355.5|8367|8362|8359.5|8354.5|87
1639150800000|2021-12-10 15:40:00|8359.5|8354.5|8359|8354|8362.5|8357.5|8357|8352|92
1639151100000|2021-12-10 15:45:00|8359.5|8354.5|8359|8354|8366.5|8361.5|8358|8353|99
1639151400000|2021-12-10 15:50:00|8358.5|8353.5|8364.5|8359.5|8365.5|8360.5|8357.5|8352.5|56
1639151700000|2021-12-10 15:55:00|8365|8360|8365|8360|8367.5|8362.5|8361.5|8356.5|130
1639152000000|2021-12-10 16:00:00|8365.5|8360.5|8354.5|8349.5|8365.5|8360.5|8354.5|8349.5|230
1639152300000|2021-12-10 16:05:00|8355|8350|8343.5|8338.5|8355|8350|8342|8337|241
1639152600000|2021-12-10 16:10:00|8344|8339|8344.5|8339.5|8346.5|8341.5|8340|8335|208
1639152900000|2021-12-10 16:15:00|8345|8340|8351.5|8346.5|8354|8349|8342.5|8337.5|284
1639153200000|2021-12-10 16:20:00|8352|8347|8356|8351|8356.5|8351.5|8351|8346|238
1639153500000|2021-12-10 16:25:00|8356.5|8351.5|8358.5|8353.5|8360.5|8355.5|8351.5|8346.5|265
1639153800000|2021-12-10 16:30:00|8359|8353|8362|8356|8364|8358|8356|8349|631
1639154100000|2021-12-10 16:35:00|8363|8357|8370|8363|8372|8365|8362|8355|151
1639154400000|2021-12-10 16:40:00|8369|8364|8373|8367|8375|8369|8369|8362|54
1639154700000|2021-12-10 16:45:00|8374|8368|8376|8370|8377|8371|8373|8366|72
1639155000000|2021-12-10 16:50:00|8377|8369|8373|8366|8378|8371|8372|8365|40
1639155300000|2021-12-10 16:55:00|8372|8367|8371|8364|8373|8367|8367|8361|43
1639155600000|2021-12-10 17:00:00|8372|8365|8370|8363|8373|8366|8368|8362|8
1639155900000|2021-12-10 17:05:00|8371|8364|8373|8366|8375|8369|8370|8363|18
1639156200000|2021-12-10 17:10:00|8374|8368|8375|8368|8376|8370|8373|8366|7
1639156500000|2021-12-10 17:15:00|8376|8369|8374|8368|8376|8370|8372|8366|28
1639156800000|2021-12-10 17:20:00|8375|8367|8376|8369|8376|8369|8373|8367|7
1639157100000|2021-12-10 17:25:00|8375|8370|8376|8369|8376|8370|8375|8368|18
1639157400000|2021-12-10 17:30:00|8375|8368|8374|8367|8376|8369|8373|8366|3
1639157700000|2021-12-10 17:35:00|8375|8368|8371|8365|8375|8368|8371|8363|5
1639158000000|2021-12-10 17:40:00|8372|8364|8372|8366|8373|8367|8370|8363|11
1639158300000|2021-12-10 17:45:00|8373|8365|8374|8368|8375|8368|8372|8365|3
1639158600000|2021-12-10 17:50:00|8375|8367|8375|8369|8376|8370|8375|8367|10
1639158900000|2021-12-10 17:55:00|8376|8368|8377|8369|8377|8370|8374|8368|17
1639159200000|2021-12-10 18:00:00|8378|8370|8379|8373|8380|8374|8376|8369|5
1639159500000|2021-12-10 18:05:00|8380|8372|8380|8373|8380|8373|8380|8371|2
1639159800000|2021-12-10 18:10:00|8377|8371|8377|8370|8379|8371|8375|8369|68
1639160100000|2021-12-10 18:15:00|8378|8371|8378|8371|8380|8372|8377|8370|3
1639160400000|2021-12-10 18:20:00|8377|8370|8373|8367|8377|8370|8373|8365|5
1639160700000|2021-12-10 18:25:00|8375|8368|8374|8367|8375|8368|8372|8365|4
1639161000000|2021-12-10 18:30:00|8375|8366|8373|8365|8376|8369|8370|8364|5
1639161300000|2021-12-10 18:35:00|8374|8366|8373|8366|8374|8367|8371|8364|4
1639161600000|2021-12-10 18:40:00|8374|8365|8372|8364|8374|8366|8372|8364|2
1639161900000|2021-12-10 18:45:00|8371|8365|8369|8362|8373|8365|8369|8361|9
1639162200000|2021-12-10 18:50:00|8370|8361|8374|8365|8374|8367|8370|8361|6
1639162500000|2021-12-10 18:55:00|8375|8366|8382|8370|8382.1|8372|8373|8366|23
1639162800000|2021-12-10 19:00:00|8382.1|8370.1|8380.1|8368.1|8384.1|8372.1|8378.9|8366.9|0
1639163100000|2021-12-10 19:05:00|8380.2|8368.2|8377.2|8365.2|8381.1|8369.1|8377.1|8365.1|0
1639163400000|2021-12-10 19:10:00|8377.3|8365.3|8378.5|8366.5|8378.6|8366.6|8376.2|8364.2|0
1639163700000|2021-12-10 19:15:00|8378.1|8366.1|8379.8|8367.8|8379.9|8367.9|8377.2|8365.2|0
1639164000000|2021-12-10 19:20:00|8379.7|8367.7|8380.3|8368.3|8381.8|8369.8|8378.9|8366.9|0
1639164300000|2021-12-10 19:25:00|8380.7|8368.7|8382.5|8370.5|8382.6|8370.6|8378.6|8366.6|0
1639164600000|2021-12-10 19:30:00|8382.6|8370.6|8375.4|8363.4|8384.6|8372.6|8374.3|8362.3|0
1639164900000|2021-12-10 19:35:00|8375.7|8363.7|8378.3|8366.3|8380.3|8368.3|8374.4|8362.4|0
1639165200000|2021-12-10 19:40:00|8378.4|8366.4|8378.2|8366.2|8380.2|8368.2|8378.1|8366.1|0
1639165500000|2021-12-10 19:45:00|8378.1|8366.1|8377.3|8365.3|8379.3|8367.3|8376.1|8364.1|0
1639165800000|2021-12-10 19:50:00|8377.2|8365.2|8372.9|8360.9|8377.4|8365.4|8372.9|8360.9|0
1639166100000|2021-12-10 19:55:00|8373.3|8361.3|8371.7|8359.7|8375.9|8363.9|8369.7|8357.7|0
1639166400000|2021-12-10 20:00:00|8371.8|8359.8|8367.8|8355.8|8374|8362|8367.7|8355.7|0
1639166700000|2021-12-10 20:05:00|8368.2|8356.2|8373.4|8361.4|8375.4|8363.4|8367.6|8355.6|0
1639167000000|2021-12-10 20:10:00|8373.3|8361.3|8375.3|8363.3|8376.3|8364.3|8373.2|8361.2|0
1639167300000|2021-12-10 20:15:00|8375.7|8363.7|8378.4|8366.4|8378.4|8366.4|8374.2|8362.2|0
1639167600000|2021-12-10 20:20:00|8378|8366|8381|8369|8382.1|8370.1|8377.4|8365.4|0
1639167900000|2021-12-10 20:25:00|8380.9|8368.9|8380.1|8368.1|8381.5|8369.5|8378.9|8366.9|0
1639168200000|2021-12-10 20:30:00|8379.2|8367.2|8385.5|8373.5|8386.4|8374.4|8379.2|8367.2|0
1639168500000|2021-12-10 20:35:00|8385.6|8373.6|8386.3|8374.3|8387.5|8375.5|8383.4|8371.4|0
1639168800000|2021-12-10 20:40:00|8386.2|8374.2|8386.1|8374.1|8388.5|8376.5|8384.9|8372.9|0
1639169100000|2021-12-10 20:45:00|8386.2|8374.2|8385|8373|8388.5|8376.5|8383.8|8371.8|0
1639169400000|2021-12-10 20:50:00|8385.9|8373.9|8384.8|8372.8|8389.3|8377.3|8383.4|8371.4|0
1639169700000|2021-12-10 20:55:00|8384.7|8372.7|8387.7|8375.7|8391.7|8379.7|8382.7|8370.7|0
1639170000000|2021-12-10 21:00:00|8387.4|8375.4|8388.7|8376.7|8389.7|8377.7|8382.5|8370.5|0
1639170300000|2021-12-10 21:05:00|8389.3|8377.3|8389.2|8377.2|8390.3|8378.3|8387.1|8375.1|0
1639170600000|2021-12-10 21:10:00|8389.1|8377.1|8389.2|8377.2|8389.2|8377.2|8388.6|8376.6|0
1639170900000|2021-12-10 21:15:00|8388.8|8376.8|8389.2|8377.2|8391.6|8379.6|8388.6|8376.6|0
1639171200000|2021-12-10 21:20:00|8389.1|8377.1|8385|8373|8389.1|8377.1|8384.4|8372.4|0
1639171500000|2021-12-10 21:25:00|8384.4|8372.4|8388|8376|8388|8376|8384.4|8372.4|0
1639171800000|2021-12-10 21:30:00|8387.8|8375.8|8388.6|8376.6|8388.6|8376.6|8387|8375|0
1639172100000|2021-12-10 21:35:00|8388.8|8376.8|8389.2|8377.2|8389.2|8377.2|8388.6|8376.6|0
1639172400000|2021-12-10 21:40:00|8389.4|8377.4|8389.2|8377.2|8389.6|8377.6|8389.2|8377.2|0
1639172700000|2021-12-10 21:45:00|8388.8|8376.8|8388.6|8376.6|8388.8|8376.8|8388|8376|0
1639173000000|2021-12-10 21:50:00|8388.4|8376.4|8388.6|8376.6|8388.6|8376.6|8387.8|8375.8|0
1639173300000|2021-12-10 21:55:00|8388.7|8376.7|8390.6|8378.6|8390.8|8378.8|8388.7|8376.7|0
1639350000000|2021-12-12 23:00:00|8395.1|8383.1|8398.7|8386.7|8399.9|8387.9|8394.7|8382.7|0
1639350300000|2021-12-12 23:05:00|8398.5|8386.5|8401.7|8389.7|8404.3|8392.3|8397.7|8385.7|0
1639350600000|2021-12-12 23:10:00|8401.3|8389.3|8399.2|8387.2|8403.9|8391.9|8399.2|8387.2|0
1639350900000|2021-12-12 23:15:00|8399.8|8387.8|8398.8|8386.8|8399.8|8387.8|8396.2|8384.2|0
1639351200000|2021-12-12 23:20:00|8398.7|8386.7|8398.8|8386.8|8402.3|8390.3|8397.2|8385.2|0
1639351500000|2021-12-12 23:25:00|8399|8387|8398.8|8386.8|8399.8|8387.8|8397.8|8385.8|0
1639351800000|2021-12-12 23:30:00|8399.2|8387.2|8400.4|8388.4|8401.4|8389.4|8397.8|8385.8|0
1639352100000|2021-12-12 23:35:00|8400.3|8388.3|8396.8|8384.8|8400.8|8388.8|8396.8|8384.8|0
1639352400000|2021-12-12 23:40:00|8397.2|8385.2|8402.8|8390.8|8404.4|8392.4|8396.8|8384.8|0
1639352700000|2021-12-12 23:45:00|8402.6|8390.6|8398.8|8386.8|8404.4|8392.4|8398.2|8386.2|0
1639353000000|2021-12-12 23:50:00|8399.2|8387.2|8405.4|8393.4|8407.5|8395.5|8398.8|8386.8|0
1639353300000|2021-12-12 23:55:00|8406|8394|8405.1|8393.1|8407.5|8395.5|8403.4|8391.4|0
1639353600000|2021-12-13 00:00:00|8405|8393|8408.5|8396.5|8411.1|8399.1|8404.6|8392.6|0
1639353900000|2021-12-13 00:05:00|8408.7|8396.7|8402.7|8390.7|8409.3|8397.3|8402.5|8390.5|0
1639354200000|2021-12-13 00:10:00|8402.8|8390.8|8403.9|8391.9|8406.3|8394.3|8402.7|8390.7|0
1639354500000|2021-12-13 00:15:00|8403.3|8391.3|8405.6|8393.6|8410.8|8398.8|8402.3|8390.3|0
1639354800000|2021-12-13 00:20:00|8405.7|8393.7|8405.7|8393.7|8410.5|8398.5|8403.7|8391.7|0
1639355100000|2021-12-13 00:25:00|8405.5|8393.5|8408.6|8396.6|8408.6|8396.6|8403.8|8391.8|0
1639355400000|2021-12-13 00:30:00|8408.4|8396.4|8409.7|8397.7|8409.7|8397.7|8407.6|8395.6|0
1639355700000|2021-12-13 00:35:00|8409.3|8397.3|8409.8|8397.8|8410.7|8398.7|8408.7|8396.7|0
1639356000000|2021-12-13 00:40:00|8410.1|8398.1|8411.8|8399.8|8412.9|8400.9|8409.8|8397.8|0
1639356300000|2021-12-13 00:45:00|8412.2|8400.2|8418.6|8406.6|8418.6|8406.6|8411.8|8399.8|0
1639356600000|2021-12-13 00:50:00|8418.9|8406.9|8420.5|8408.5|8420.5|8408.5|8417.6|8405.6|0
1639356900000|2021-12-13 00:55:00|8420.3|8408.3|8420.5|8408.5|8421.5|8409.5|8418|8406|0
1639357200000|2021-12-13 01:00:00|8420.2|8408.2|8418|8406|8420.2|8408.2|8416.7|8404.7|0
1639357500000|2021-12-13 01:05:00|8417.8|8405.8|8417.1|8405.1|8421.5|8409.5|8417.1|8405.1|0
1639357800000|2021-12-13 01:10:00|8416.7|8404.7|8415.6|8403.6|8416.7|8404.7|8413.2|8401.2|0
1639358100000|2021-12-13 01:15:00|8416|8404|8422.3|8410.3|8423.3|8411.3|8415.6|8403.6|0
1639358400000|2021-12-13 01:20:00|8422.1|8410.1|8421.5|8409.5|8424.3|8412.3|8420.5|8408.5|0
1639358700000|2021-12-13 01:25:00|8421.1|8409.1|8419.2|8407.2|8421.1|8409.1|8418.6|8406.6|0
1639359000000|2021-12-13 01:30:00|8419|8407|8417.2|8405.2|8421.2|8409.2|8416.7|8404.7|0
1639359300000|2021-12-13 01:35:00|8417.3|8405.3|8421.2|8409.2|8422.5|8410.5|8416.3|8404.3|0
1639359600000|2021-12-13 01:40:00|8421.1|8409.1|8420.7|8408.7|8423.1|8411.1|8420.2|8408.2|0
1639359900000|2021-12-13 01:45:00|8420.1|8408.1|8418.2|8406.2|8422|8410|8418.1|8406.1|0
1639360200000|2021-12-13 01:50:00|8418.1|8406.1|8420.1|8408.1|8421.1|8409.1|8418.1|8406.1|0
1639360500000|2021-12-13 01:55:00|8420.5|8408.5|8420.1|8408.1|8421.1|8409.1|8418.2|8406.2|0
1639360800000|2021-12-13 02:00:00|8419.7|8407.7|8416.3|8404.3|8419.7|8407.7|8415.3|8403.3|0
1639361100000|2021-12-13 02:05:00|8416.2|8404.2|8411.3|8399.3|8417.3|8405.3|8410.4|8398.4|0
1639361400000|2021-12-13 02:10:00|8411.4|8399.4|8414.8|8402.8|8415.3|8403.3|8411.3|8399.3|0
1639361700000|2021-12-13 02:15:00|8415|8403|8412.3|8400.3|8416.3|8404.3|8412.3|8400.3|0
1639362000000|2021-12-13 02:20:00|8412.5|8400.5|8411.3|8399.3|8413.3|8401.3|8411.3|8399.3|0
1639362300000|2021-12-13 02:25:00|8411.4|8399.4|8410.3|8398.3|8412.3|8400.3|8410.3|8398.3|0
1639362600000|2021-12-13 02:30:00|8410.5|8398.5|8411.1|8399.1|8411.3|8399.3|8409.1|8397.1|0
1639362900000|2021-12-13 02:35:00|8411.5|8399.5|8409.2|8397.2|8413.1|8401.1|8409.2|8397.2|0
1639363200000|2021-12-13 02:40:00|8409.4|8397.4|8414.9|8402.9|8414.9|8402.9|8409.4|8397.4|0
1639363500000|2021-12-13 02:45:00|8414.8|8402.8|8413.9|8401.9|8414.9|8402.9|8412.9|8400.9|0
1639363800000|2021-12-13 02:50:00|8414.3|8402.3|8413.9|8401.9|8414.9|8402.9|8413.9|8401.9|0
1639364100000|2021-12-13 02:55:00|8414.3|8402.3|8412.9|8400.9|8414.9|8402.9|8411.9|8399.9|0
1639364400000|2021-12-13 03:00:00|8412.5|8400.5|8411|8399|8412.9|8400.9|8410.4|8398.4|0
1639364700000|2021-12-13 03:05:00|8410.9|8398.9|8413.9|8401.9|8413.9|8401.9|8410.9|8398.9|0
1639365000000|2021-12-13 03:10:00|8414.3|8402.3|8415.9|8403.9|8415.9|8403.9|8413.9|8401.9|0
1639365300000|2021-12-13 03:15:00|8415.8|8403.8|8417.8|8405.8|8417.8|8405.8|8415.8|8403.8|0
1639365600000|2021-12-13 03:20:00|8417.7|8405.7|8416.7|8404.7|8417.7|8405.7|8415.8|8403.8|0
1639365900000|2021-12-13 03:25:00|8416.4|8404.4|8414.7|8402.7|8416.4|8404.4|8414.7|8402.7|0
1639366200000|2021-12-13 03:30:00|8414.9|8402.9|8415.8|8403.8|8416.7|8404.7|8414.7|8402.7|0
1639366500000|2021-12-13 03:35:00|8415.6|8403.6|8414.8|8402.8|8415.8|8403.8|8413.8|8401.8|0
1639366800000|2021-12-13 03:40:00|8414.4|8402.4|8412.9|8400.9|8414.4|8402.4|8411.9|8399.9|0
1639367100000|2021-12-13 03:45:00|8413.1|8401.1|8412.8|8400.8|8413.8|8401.8|8411.9|8399.9|0
1639367400000|2021-12-13 03:50:00|8412.3|8400.3|8412.9|8400.9|8413.8|8401.8|8412.3|8400.3|0
1639367700000|2021-12-13 03:55:00|8413.2|8401.2|8413.9|8401.9|8413.9|8401.9|8412.9|8400.9|0
1639368000000|2021-12-13 04:00:00|8414|8402|8414.9|8402.9|8415.8|8403.8|8413|8401|0
1639368300000|2021-12-13 04:05:00|8415.3|8403.3|8415|8403|8415.9|8403.9|8414.9|8402.9|0
1639368600000|2021-12-13 04:10:00|8414.9|8402.9|8414|8402|8415|8403|8413|8401|0
1639368900000|2021-12-13 04:15:00|8414.3|8402.3|8413|8401|8414.9|8402.9|8412.1|8400.1|0
1639369200000|2021-12-13 04:20:00|8412.9|8400.9|8413.1|8401.1|8413.1|8401.1|8412.1|8400.1|0
1639369500000|2021-12-13 04:25:00|8413|8401|8413.1|8401.1|8413.1|8401.1|8412.1|8400.1|0
1639369800000|2021-12-13 04:30:00|8412.7|8400.7|8413.1|8401.1|8413.1|8401.1|8412.1|8400.1|0
1639370100000|2021-12-13 04:35:00|8412.9|8400.9|8414.1|8402.1|8415.1|8403.1|8412.1|8400.1|0
1639370400000|2021-12-13 04:40:00|8413.7|8401.7|8410.2|8398.2|8413.7|8401.7|8410.2|8398.2|0
1639370700000|2021-12-13 04:45:00|8410.6|8398.6|8411.2|8399.2|8411.2|8399.2|8410.2|8398.2|0
1639371000000|2021-12-13 04:50:00|8411.4|8399.4|8410.2|8398.2|8411.6|8399.6|8410.2|8398.2|0
1639371300000|2021-12-13 04:55:00|8410|8398|8411.2|8399.2|8411.6|8399.6|8409.7|8397.7|0
1639371600000|2021-12-13 05:00:00|8411.1|8399.1|8407.3|8395.3|8411.2|8399.2|8407.3|8395.3|0
1639371900000|2021-12-13 05:05:00|8407.4|8395.4|8405.4|8393.4|8408.3|8396.3|8405.4|8393.4|0
1639372200000|2021-12-13 05:10:00|8405.8|8393.8|8404.4|8392.4|8406.4|8394.4|8404.4|8392.4|0
1639372500000|2021-12-13 05:15:00|8404.5|8392.5|8405.4|8393.4|8405.5|8393.5|8403.5|8391.5|0
1639372800000|2021-12-13 05:20:00|8405.3|8393.3|8403.4|8391.4|8405.4|8393.4|8403.4|8391.4|0
1639373100000|2021-12-13 05:25:00|8403.1|8391.1|8397.5|8385.5|8403.1|8391.1|8396.6|8384.6|0
1639373400000|2021-12-13 05:30:00|8398.5|8386.5|8398.5|8386.5|8398.5|8386.5|8395.6|8383.6|0
1639373700000|2021-12-13 05:35:00|8398.9|8386.9|8399.5|8387.5|8400|8388|8398.5|8386.5|0
1639374000000|2021-12-13 05:40:00|8399.3|8387.3|8399.4|8387.4|8400.5|8388.5|8397.5|8385.5|0
1639374300000|2021-12-13 05:45:00|8399.6|8387.6|8401.4|8389.4|8402.4|8390.4|8399.6|8387.6|0
1639374600000|2021-12-13 05:50:00|8401.6|8389.6|8403.3|8391.3|8404.7|8392.7|8401.6|8389.6|0
1639374900000|2021-12-13 05:55:00|8403.5|8391.5|8405.2|8393.2|8408.1|8396.1|8403.3|8391.3|0
1639375200000|2021-12-13 06:00:00|8404.8|8392.8|8407.5|8395.5|8409.9|8397.9|8404.2|8392.2|0
1639375500000|2021-12-13 06:05:00|8407.7|8395.7|8405.8|8393.8|8408.5|8396.5|8405.6|8393.6|0
1639375800000|2021-12-13 06:10:00|8405.6|8393.6|8405.6|8393.6|8406.6|8394.6|8405.5|8393.5|0
1639376100000|2021-12-13 06:15:00|8406|8394|8407.6|8395.6|8407.7|8395.7|8406|8394|0
1639376400000|2021-12-13 06:20:00|8407.1|8395.1|8404.8|8392.8|8407.6|8395.6|8404.8|8392.8|0
1639376700000|2021-12-13 06:25:00|8404.4|8392.4|8402.9|8390.9|8404.4|8392.4|8401|8389|0
1639377000000|2021-12-13 06:30:00|8403|8391|8408.7|8396.7|8408.7|8396.7|8402.9|8390.9|0
1639377300000|2021-12-13 06:35:00|8409.2|8397.2|8417.3|8405.3|8418.3|8406.3|8409.2|8397.2|0
1639377600000|2021-12-13 06:40:00|8417.4|8405.4|8414.5|8402.5|8418.4|8406.4|8411.6|8399.6|0
1639377900000|2021-12-13 06:45:00|8414.8|8402.8|8413.6|8401.6|8416.4|8404.4|8413.6|8401.6|0
1639378200000|2021-12-13 06:50:00|8413.5|8401.5|8411.7|8399.7|8413.6|8401.6|8410.7|8398.7|0
1639378500000|2021-12-13 06:55:00|8411.5|8399.5|8411.7|8399.7|8411.7|8399.7|8408.8|8396.8|0
1639378800000|2021-12-13 07:00:00|8411.8|8399.8|8389|8384|8414.5|8402.5|8389|8384|41
1639379100000|2021-12-13 07:05:00|8389.5|8384.5|8386.5|8381.5|8389.5|8384.5|8385|8380|25
1639379400000|2021-12-13 07:10:00|8386|8381|8382|8377|8388|8383|8381.5|8376.5|11
1639379700000|2021-12-13 07:15:00|8382.5|8377.5|8388|8383|8390|8385|8382.5|8377.5|3
1639380000000|2021-12-13 07:20:00|8388.5|8383.5|8384|8379|8389|8384|8383.5|8378.5|8
1639380300000|2021-12-13 07:25:00|8385|8380|8382|8377|8385|8380|8382|8377|5
1639380600000|2021-12-13 07:30:00|8383|8378|8385|8380|8386.5|8381.5|8383|8378|3
1639380900000|2021-12-13 07:35:00|8383|8378|8385|8380|8386.5|8381.5|8382|8377|4
1639381200000|2021-12-13 07:40:00|8384.5|8379.5|8380|8375|8384.5|8379.5|8377.5|8372.5|1
1639381500000|2021-12-13 07:45:00|8381|8376|8383|8378|8384.5|8379.5|8380.5|8375.5|7
1639381800000|2021-12-13 07:50:00|8383.5|8378.5|8386|8381|8386.5|8381.5|8383.5|8378.5|5
1639382100000|2021-12-13 07:55:00|8384|8379|8381.5|8376.5|8387.5|8382.5|8381.5|8376.5|39
1639382400000|2021-12-13 08:00:00|8378.5|8373.5|8379|8374|8389.5|8384.5|8376.5|8371.5|380
1639382700000|2021-12-13 08:05:00|8379.5|8374.5|8374|8369|8382.5|8377.5|8370|8365|229
1639383000000|2021-12-13 08:10:00|8375|8370|8383|8378|8387.5|8382.5|8375|8370|171
1639383300000|2021-12-13 08:15:00|8381.5|8376.5|8396.5|8391.5|8396.5|8391.5|8381|8376|371
1639383600000|2021-12-13 08:20:00|8396|8391|8405.5|8400.5|8408|8403|8396|8391|66
1639383900000|2021-12-13 08:25:00|8406|8401|8401|8396|8406|8401|8399|8394|350
1639384200000|2021-12-13 08:30:00|8400.5|8395.5|8404|8399|8404|8399|8393|8388|88
1639384500000|2021-12-13 08:35:00|8404.5|8399.5|8404|8399|8409|8404|8402.5|8397.5|144
1639384800000|2021-12-13 08:40:00|8402.6|8397.6|8405.6|8400.6|8407.1|8402.1|8400.6|8395.6|271
1639385100000|2021-12-13 08:45:00|8406.1|8401.1|8401.6|8396.6|8409.6|8404.6|8401.6|8396.6|181
1639385400000|2021-12-13 08:50:00|8400.6|8395.6|8397.6|8392.6|8402.1|8397.1|8396.6|8391.6|84
1639385700000|2021-12-13 08:55:00|8397.1|8392.1|8393.6|8388.6|8397.6|8392.6|8391.6|8386.6|130
1639386000000|2021-12-13 09:00:00|8394.1|8389.1|8395.6|8390.6|8396.1|8391.1|8387.6|8382.6|253
1639386300000|2021-12-13 09:05:00|8396.1|8391.1|8388.6|8383.6|8396.6|8391.6|8387.1|8382.1|86
1639386600000|2021-12-13 09:10:00|8388.1|8383.1|8407.6|8402.6|8407.6|8402.6|8388.1|8383.1|125
1639386900000|2021-12-13 09:15:00|8408.1|8403.1|8403.6|8398.6|8411.6|8406.6|8403.1|8398.1|117
1639387200000|2021-12-13 09:20:00|8404.1|8399.1|8403.6|8398.6|8407.1|8402.1|8400.1|8395.1|299
1639387500000|2021-12-13 09:25:00|8403.1|8398.1|8407.6|8402.6|8407.6|8402.6|8402.1|8397.1|800
1639387800000|2021-12-13 09:30:00|8407.1|8402.1|8401.6|8396.6|8409.6|8404.6|8399.6|8394.6|116
1639388100000|2021-12-13 09:35:00|8401.1|8396.1|8394.1|8389.1|8401.6|8396.6|8394.1|8389.1|62
1639388400000|2021-12-13 09:40:00|8393.6|8388.6|8395.6|8390.6|8398.1|8393.1|8392.1|8387.1|88
1639388700000|2021-12-13 09:45:00|8395.1|8390.1|8400.1|8395.1|8401.6|8396.6|8393.6|8388.6|61
1639389000000|2021-12-13 09:50:00|8399.1|8394.1|8392.6|8387.6|8399.1|8394.1|8392.6|8387.6|86
1639389300000|2021-12-13 09:55:00|8392.1|8387.1|8395.6|8390.6|8395.6|8390.6|8386.6|8381.6|166
1639389600000|2021-12-13 10:00:00|8395.1|8390.1|8391.1|8386.1|8397.1|8392.1|8391.1|8386.1|67
1639389900000|2021-12-13 10:05:00|8390.6|8385.6|8393.6|8388.6|8393.6|8388.6|8385.1|8380.1|70
1639390200000|2021-12-13 10:10:00|8393.1|8388.1|8390.6|8385.6|8393.1|8388.1|8388.1|8383.1|96
1639390500000|2021-12-13 10:15:00|8391.1|8386.1|8389.1|8384.1|8391.1|8386.1|8384.6|8379.6|83
1639390800000|2021-12-13 10:20:00|8390.6|8385.6|8396.1|8391.1|8397.1|8392.1|8390.1|8385.1|59
1639391100000|2021-12-13 10:25:00|8395.6|8390.6|8401.6|8396.6|8401.6|8396.6|8391.1|8386.1|90
1639391400000|2021-12-13 10:30:00|8401.1|8396.1|8393.1|8388.1|8401.6|8396.6|8392.1|8387.1|80
1639391700000|2021-12-13 10:35:00|8393.6|8388.6|8396.6|8391.6|8401.1|8396.1|8393.1|8388.1|59
1639392000000|2021-12-13 10:40:00|8396.1|8391.1|8393.6|8388.6|8396.6|8391.6|8391.1|8386.1|66
1639392300000|2021-12-13 10:45:00|8393.1|8388.1|8397.1|8392.1|8397.6|8392.6|8393.1|8388.1|60
1639392600000|2021-12-13 10:50:00|8397.6|8392.6|8394.6|8389.6|8398.1|8393.1|8391.6|8386.6|62
1639392900000|2021-12-13 10:55:00|8394.1|8389.1|8396.1|8391.1|8397.6|8392.6|8390.1|8385.1|60
1639393200000|2021-12-13 11:00:00|8396.6|8391.6|8399.1|8394.1|8400.1|8395.1|8393.6|8388.6|127
1639393500000|2021-12-13 11:05:00|8399.6|8394.6|8402.6|8397.6|8403.6|8398.6|8399.1|8394.1|58
1639393800000|2021-12-13 11:10:00|8402.1|8397.1|8406.6|8401.6|8407.1|8402.1|8397.1|8392.1|185
1639394100000|2021-12-13 11:15:00|8407.1|8402.1|8405.1|8400.1|8407.1|8402.1|8403.1|8398.1|569
1639394400000|2021-12-13 11:20:00|8405.6|8400.6|8395.1|8390.1|8405.6|8400.6|8395.1|8390.1|397
1639394700000|2021-12-13 11:25:00|8395.6|8390.6|8391.6|8386.6|8397.6|8392.6|8391.1|8386.1|1206
1639395000000|2021-12-13 11:30:00|8391.1|8386.1|8392.6|8387.6|8395.6|8390.6|8389.6|8384.6|51
1639395300000|2021-12-13 11:35:00|8393.1|8388.1|8394.1|8389.1|8395.6|8390.6|8385.1|8380.1|158
1639395600000|2021-12-13 11:40:00|8393.6|8388.6|8398.1|8393.1|8398.1|8393.1|8392.1|8387.1|94
1639395900000|2021-12-13 11:45:00|8397.6|8392.6|8396.1|8391.1|8397.6|8392.6|8391.6|8386.6|105
1639396200000|2021-12-13 11:50:00|8397.1|8392.1|8390.6|8385.6|8399.1|8394.1|8388.1|8383.1|81
1639396500000|2021-12-13 11:55:00|8391.1|8386.1|8399.6|8394.6|8399.6|8394.6|8391.1|8386.1|148
1639396800000|2021-12-13 12:00:00|8399.1|8394.1|8388.6|8383.6|8399.1|8394.1|8388.6|8383.6|90
1639397100000|2021-12-13 12:05:00|8389.1|8384.1|8386.6|8381.6|8390.6|8385.6|8386.1|8381.1|64
1639397400000|2021-12-13 12:10:00|8387.1|8382.1|8386.6|8381.6|8389.6|8384.6|8386.1|8381.1|77
1639397700000|2021-12-13 12:15:00|8387.1|8382.1|8383.6|8378.6|8390.1|8385.1|8383.6|8378.6|64
1639398000000|2021-12-13 12:20:00|8384.1|8379.1|8382.6|8377.6|8388.1|8383.1|8382.6|8377.6|166
1639398300000|2021-12-13 12:25:00|8383.1|8378.1|8374.6|8369.6|8384.1|8379.1|8373.6|8368.6|117
1639398600000|2021-12-13 12:30:00|8374.1|8369.1|8378.6|8373.6|8379.6|8374.6|8373.1|8368.1|75
1639398900000|2021-12-13 12:35:00|8379.1|8374.1|8383.6|8378.6|8385.1|8380.1|8377.6|8372.6|101
1639399200000|2021-12-13 12:40:00|8384.1|8379.1|8385.6|8380.6|8386.6|8381.6|8383.1|8378.1|60
1639399500000|2021-12-13 12:45:00|8386.1|8381.1|8388.6|8383.6|8389.6|8384.6|8384.6|8379.6|67
1639399800000|2021-12-13 12:50:00|8389.1|8384.1|8381.1|8376.1|8389.1|8384.1|8381.1|8376.1|66
1639400100000|2021-12-13 12:55:00|8380.6|8375.6|8382.6|8377.6|8384.6|8379.6|8380.1|8375.1|71
1639400400000|2021-12-13 13:00:00|8382.1|8377.1|8381.6|8376.6|8385.6|8380.6|8381.6|8376.6|58
1639400700000|2021-12-13 13:05:00|8380.6|8375.6|8379.6|8374.6|8381.1|8376.1|8378.1|8373.1|75
1639401000000|2021-12-13 13:10:00|8380.1|8375.1|8380.6|8375.6|8381.6|8376.6|8378.1|8373.1|77
1639401300000|2021-12-13 13:15:00|8381.1|8376.1|8381.1|8376.1|8381.6|8376.6|8379.1|8374.1|70
1639401600000|2021-12-13 13:20:00|8381.6|8376.6|8386.1|8381.1|8388.1|8383.1|8381.6|8376.6|93
1639401900000|2021-12-13 13:25:00|8386.6|8381.6|8392.6|8387.6|8393.1|8388.1|8386.6|8381.6|340
1639402200000|2021-12-13 13:30:00|8391.1|8386.1|8386.6|8381.6|8393.6|8388.6|8386.1|8381.1|71
1639402500000|2021-12-13 13:35:00|8387.1|8382.1|8385.1|8380.1|8390.6|8385.6|8384.1|8379.1|40
1639402800000|2021-12-13 13:40:00|8385.6|8380.6|8391.1|8386.1|8394.1|8389.1|8385.1|8380.1|101
1639403100000|2021-12-13 13:45:00|8391.6|8386.6|8395.1|8390.1|8396.6|8391.6|8391.6|8386.6|98
1639403400000|2021-12-13 13:50:00|8394.6|8389.6|8391.1|8386.1|8396.6|8391.6|8391.1|8386.1|87
1639403700000|2021-12-13 13:55:00|8390.6|8385.6|8390.1|8385.1|8392.6|8387.6|8389.6|8384.6|92
1639404000000|2021-12-13 14:00:00|8390.6|8385.6|8389.6|8384.6|8392.6|8387.6|8388.6|8383.6|106
1639404300000|2021-12-13 14:05:00|8390.1|8385.1|8387.6|8382.6|8394.1|8389.1|8387.1|8382.1|193
1639404600000|2021-12-13 14:10:00|8388.1|8383.1|8378.1|8373.1|8389.1|8384.1|8378.1|8373.1|1093
1639404900000|2021-12-13 14:15:00|8377.6|8372.6|8372.6|8367.6|8381.6|8376.6|8371.6|8366.6|137
1639405200000|2021-12-13 14:20:00|8373.6|8368.6|8377.6|8372.6|8379.6|8374.6|8373.1|8368.1|122
1639405500000|2021-12-13 14:25:00|8376.6|8371.6|8372.6|8367.6|8381.1|8376.1|8372.1|8367.1|330
1639405800000|2021-12-13 14:30:00|8373.1|8368.1|8366.1|8361.1|8382.6|8377.6|8366.1|8361.1|576
1639406100000|2021-12-13 14:35:00|8365.6|8360.6|8357.1|8352.1|8369.6|8364.6|8355.6|8350.6|489
1639406400000|2021-12-13 14:40:00|8357.6|8352.6|8363.6|8358.6|8367.6|8362.6|8357.1|8352.1|386
1639406700000|2021-12-13 14:45:00|8363.1|8358.1|8349.6|8344.6|8363.6|8358.6|8349.6|8344.6|1340
1639407000000|2021-12-13 14:50:00|8349.1|8344.1|8335.1|8330.1|8349.1|8344.1|8332.1|8327.1|956
1639407300000|2021-12-13 14:55:00|8334.6|8329.6|8337.1|8332.1|8340.6|8335.6|8331.6|8326.6|783
1639407600000|2021-12-13 15:00:00|8336.6|8331.6|8336.1|8331.1|8342.6|8337.6|8331.6|8326.6|167
1639407900000|2021-12-13 15:05:00|8336.6|8331.6|8334.6|8329.6|8340.1|8335.1|8332.1|8327.1|161
1639408200000|2021-12-13 15:10:00|8335.3|8330.3|8336.8|8331.8|8338.8|8333.8|8331.3|8326.3|126
1639408500000|2021-12-13 15:15:00|8337.8|8332.8|8336.8|8331.8|8340.8|8335.8|8333.3|8328.3|906
1639408800000|2021-12-13 15:20:00|8337.3|8332.3|8320.8|8315.8|8339.8|8334.8|8319.3|8314.3|162
1639409100000|2021-12-13 15:25:00|8320.3|8315.3|8300.8|8295.8|8320.8|8315.8|8290.3|8285.3|379
1639409400000|2021-12-13 15:30:00|8300.3|8295.3|8306.3|8301.3|8310.8|8305.8|8296.8|8291.8|607
1639409700000|2021-12-13 15:35:00|8307.3|8302.3|8316.3|8311.3|8318.8|8313.8|8305.8|8300.8|243
1639410000000|2021-12-13 15:40:00|8317.3|8312.3|8315.3|8310.3|8319.3|8314.3|8313.3|8308.3|132
1639410300000|2021-12-13 15:45:00|8315.8|8310.8|8321.8|8316.8|8322.8|8317.8|8315.8|8310.8|122
1639410600000|2021-12-13 15:50:00|8322.3|8317.3|8325.8|8320.8|8327.3|8322.3|8322.3|8317.3|130
1639410900000|2021-12-13 15:55:00|8326.3|8321.3|8316.8|8311.8|8326.3|8321.3|8314.8|8309.8|533
1639411200000|2021-12-13 16:00:00|8316.3|8311.3|8312.8|8307.8|8318.3|8313.3|8310.8|8305.8|180
1639411500000|2021-12-13 16:05:00|8312.3|8307.3|8316.8|8311.8|8321.8|8316.8|8309.8|8304.8|445
1639411800000|2021-12-13 16:10:00|8317.3|8312.3|8312.3|8307.3|8320.3|8315.3|8312.3|8307.3|650
1639412100000|2021-12-13 16:15:00|8312.8|8307.8|8310.3|8305.3|8315.8|8310.8|8308.8|8303.8|748
1639412400000|2021-12-13 16:20:00|8310.8|8305.8|8313.8|8308.8|8317.3|8312.3|8309.8|8304.8|198
1639412700000|2021-12-13 16:25:00|8314.3|8309.3|8318.8|8313.8|8319.8|8314.8|8312.3|8307.3|306
1639413000000|2021-12-13 16:30:00|8319.8|8312.8|8325.8|8319.8|8326.8|8320.8|8314.8|8307.8|634
1639413300000|2021-12-13 16:35:00|8324.8|8318.8|8330.8|8323.8|8337.8|8330.8|8323.8|8317.8|390
1639413600000|2021-12-13 16:40:00|8332.8|8324.8|8332.8|8325.8|8336.8|8328.8|8331.8|8324.8|28
1639413900000|2021-12-13 16:45:00|8334.8|8326.8|8333.8|8326.8|8336.8|8330.8|8332.8|8325.8|23
1639414200000|2021-12-13 16:50:00|8334.8|8327.8|8323.8|8316.8|8334.8|8327.8|8322.8|8316.8|65
1639414500000|2021-12-13 16:55:00|8322.8|8317.8|8331.8|8324.8|8332.8|8324.8|8321.8|8314.8|50
1639414800000|2021-12-13 17:00:00|8330.8|8323.8|8330.8|8323.8|8331.8|8324.8|8326.8|8319.8|40
1639415100000|2021-12-13 17:05:00|8328.8|8322.8|8341.8|8334.8|8341.8|8335.8|8328.8|8321.8|19
1639415400000|2021-12-13 17:10:00|8340.8|8335.8|8345.8|8338.8|8346.8|8339.8|8340.8|8333.8|20
1639415700000|2021-12-13 17:15:00|8344.8|8339.8|8344.8|8337.8|8347.8|8341.8|8344.8|8336.8|26
1639416000000|2021-12-13 17:20:00|8345.8|8338.8|8342.8|8335.8|8345.8|8338.8|8340.8|8333.8|9
1639416300000|2021-12-13 17:25:00|8343.8|8336.8|8340.8|8333.8|8343.8|8336.8|8340.8|8332.8|22
1639416600000|2021-12-13 17:30:00|8341.8|8334.8|8347.8|8340.8|8348.8|8341.8|8340.8|8334.8|47
1639416900000|2021-12-13 17:35:00|8348.8|8341.8|8346.8|8339.8|8351.8|8344.8|8344.8|8337.8|34
1639417200000|2021-12-13 17:40:00|8345.8|8338.8|8346.8|8339.8|8346.8|8339.8|8343.8|8335.8|7
1639417500000|2021-12-13 17:45:00|8345.8|8338.8|8336.8|8330.8|8346.8|8339.8|8336.8|8330.8|9
1639417800000|2021-12-13 17:50:00|8338.8|8331.8|8337.8|8329.8|8339.8|8331.8|8336.8|8329.8|6
1639418100000|2021-12-13 17:55:00|8336.8|8330.8|8338.8|8330.8|8338.8|8330.8|8335.8|8328.8|10
1639418400000|2021-12-13 18:00:00|8337.8|8329.8|8341.8|8335.8|8345.8|8336.8|8337.8|8329.8|4
1639418700000|2021-12-13 18:05:00|8340.8|8333.8|8340.8|8334.8|8342.8|8336.8|8338.8|8332.8|12
1639419000000|2021-12-13 18:10:00|8341.8|8335.8|8340.8|8332.8|8341.8|8335.8|8337.8|8331.8|7
1639419300000|2021-12-13 18:15:00|8341.8|8333.8|8340.8|8334.8|8342.8|8334.8|8338.8|8332.8|145
1639419600000|2021-12-13 18:20:00|8342.8|8335.8|8340.8|8333.8|8343.8|8336.8|8338.8|8332.8|13
1639419900000|2021-12-13 18:25:00|8339.8|8332.8|8332.8|8325.8|8339.8|8332.8|8330.8|8323.8|51
1639420200000|2021-12-13 18:30:00|8333.8|8327.8|8330.8|8322.8|8334.8|8327.8|8328.8|8320.8|9
1639420500000|2021-12-13 18:35:00|8332.8|8323.8|8329.8|8322.8|8332.8|8325.8|8329.8|8322.8|5
1639420800000|2021-12-13 18:40:00|8330.8|8323.8|8334.8|8327.8|8336.8|8328.8|8330.8|8323.8|24
1639421100000|2021-12-13 18:45:00|8333.8|8326.8|8330.8|8323.8|8333.8|8326.8|8328.8|8322.8|4
1639421400000|2021-12-13 18:50:00|8331.8|8324.8|8334.8|8328.8|8334.8|8328.8|8330.8|8323.8|62
1639421700000|2021-12-13 18:55:00|8333.8|8326.8|8334.4|8322.4|8336.8|8327.8|8330.8|8322.4|17
1639422000000|2021-12-13 19:00:00|8334.3|8322.3|8329.7|8317.7|8334.4|8322.4|8327.4|8315.4|0
1639422300000|2021-12-13 19:05:00|8329.9|8317.9|8333.8|8321.8|8333.8|8321.8|8328.6|8316.6|0
1639422600000|2021-12-13 19:10:00|8333.7|8321.7|8335.5|8323.5|8336.6|8324.6|8332.8|8320.8|0
1639422900000|2021-12-13 19:15:00|8335.4|8323.4|8335.4|8323.4|8336.4|8324.4|8333.4|8321.4|0
1639423200000|2021-12-13 19:20:00|8335.5|8323.5|8341.7|8329.7|8341.8|8329.8|8335.4|8323.4|0
1639423500000|2021-12-13 19:25:00|8341.6|8329.6|8336.6|8324.6|8341.7|8329.7|8335.4|8323.4|0
1639423800000|2021-12-13 19:30:00|8336.5|8324.5|8338.7|8326.7|8339.5|8327.5|8334.2|8322.2|0
1639424100000|2021-12-13 19:35:00|8338.6|8326.6|8338.4|8326.4|8339.6|8327.6|8336.4|8324.4|0
1639424400000|2021-12-13 19:40:00|8338.3|8326.3|8336.4|8324.4|8339.5|8327.5|8336.4|8324.4|0
1639424700000|2021-12-13 19:45:00|8336.5|8324.5|8336.1|8324.1|8337.5|8325.5|8335.2|8323.2|0
1639425000000|2021-12-13 19:50:00|8336.2|8324.2|8340.1|8328.1|8340.1|8328.1|8336.1|8324.1|0
1639425300000|2021-12-13 19:55:00|8340.2|8328.2|8341.6|8329.6|8342.4|8330.4|8339.1|8327.1|0
1639425600000|2021-12-13 20:00:00|8341.5|8329.5|8344.9|8332.9|8345|8333|8340.7|8328.7|0
1639425900000|2021-12-13 20:05:00|8345|8333|8340.1|8328.1|8346.9|8334.9|8339.1|8327.1|0
1639426200000|2021-12-13 20:10:00|8339.6|8327.6|8343.7|8331.7|8344.7|8332.7|8339.1|8327.1|0
1639426500000|2021-12-13 20:15:00|8343.6|8331.6|8341.3|8329.3|8345.8|8333.8|8340|8328|0
1639426800000|2021-12-13 20:20:00|8341.4|8329.4|8339.7|8327.7|8342.4|8330.4|8336.4|8324.4|0
1639427100000|2021-12-13 20:25:00|8339.8|8327.8|8336.2|8324.2|8340.9|8328.9|8335.4|8323.4|0
1639427400000|2021-12-13 20:30:00|8335.8|8323.8|8339.9|8327.9|8340.8|8328.8|8335.3|8323.3|0
1639427700000|2021-12-13 20:35:00|8339.8|8327.8|8339.6|8327.6|8344.2|8332.2|8338.9|8326.9|0
1639428000000|2021-12-13 20:40:00|8340|8328|8334.4|8322.4|8340.7|8328.7|8334.3|8322.3|0
1639428300000|2021-12-13 20:45:00|8334.5|8322.5|8329.3|8317.3|8336.9|8324.9|8328.7|8316.7|0
1639428600000|2021-12-13 20:50:00|8328.9|8316.9|8315.5|8303.5|8328.9|8316.9|8314.4|8302.4|0
1639428900000|2021-12-13 20:55:00|8315.6|8303.6|8319.2|8307.2|8321.1|8309.1|8312.3|8300.3|0
1639429200000|2021-12-13 21:00:00|8323.2|8311.2|8319.5|8307.5|8323.8|8311.8|8311.1|8299.1|0
1639429500000|2021-12-13 21:05:00|8319.4|8307.4|8322.1|8310.1|8323|8311|8315.3|8303.3|0
1639429800000|2021-12-13 21:10:00|8322|8310|8324.6|8312.6|8326.1|8314.1|8319.5|8307.5|0
1639430100000|2021-12-13 21:15:00|8324.5|8312.5|8324.6|8312.6|8324.9|8312.9|8320.6|8308.6|0
1639430400000|2021-12-13 21:20:00|8324.5|8312.5|8320.6|8308.6|8325.1|8313.1|8320.6|8308.6|0
1639430700000|2021-12-13 21:25:00|8320.8|8308.8|8321.6|8309.6|8323.1|8311.1|8319.6|8307.6|0
1639431000000|2021-12-13 21:30:00|8322.2|8310.2|8321.6|8309.6|8324.1|8312.1|8321.6|8309.6|0
1639431300000|2021-12-13 21:35:00|8321.5|8309.5|8325.1|8313.1|8325.1|8313.1|8321|8309|0
1639431600000|2021-12-13 21:40:00|8324.9|8312.9|8325.1|8313.1|8326.1|8314.1|8324.6|8312.6|0
1639431900000|2021-12-13 21:45:00|8325.2|8313.2|8331.1|8319.1|8331.9|8319.9|8325.2|8313.2|0
1639432200000|2021-12-13 21:50:00|8330.7|8318.7|8328.8|8316.8|8331.3|8319.3|8326.2|8314.2|0
1639432500000|2021-12-13 21:55:00|8329.4|8317.4|8327.6|8315.6|8329.4|8317.4|8326.8|8314.8|0
1639433100000|2021-12-13 22:05:00|8327.2|8315.2|8326.7|8314.7|8327.2|8315.2|8326.1|8314.1|0
1639433400000|2021-12-13 22:10:00|8326.5|8314.5|8327.6|8315.6|8327.6|8315.6|8326.5|8314.5|0
1639433700000|2021-12-13 22:15:00|8327.4|8315.4|8327.4|8315.4|8327.4|8315.4|8327.4|8315.4|0
1639434000000|2021-12-13 22:20:00|8326.9|8314.9|8327.2|8315.2|8327.2|8315.2|8326.9|8314.9|0
1639434300000|2021-12-13 22:25:00|8327.4|8315.4|8327.4|8315.4|8327.6|8315.6|8327.4|8315.4|0
1639434600000|2021-12-13 22:30:00|8327|8315|8327|8315|8327.4|8315.4|8326.7|8314.7|0
1639434900000|2021-12-13 22:35:00|8326.7|8314.7|8325.4|8313.4|8327|8315|8325.1|8313.1|0
1639435200000|2021-12-13 22:40:00|8325.2|8313.2|8325.6|8313.6|8326|8314|8324.7|8312.7|0
1639435500000|2021-12-13 22:45:00|8325.8|8313.8|8326.1|8314.1|8326.3|8314.3|8325.2|8313.2|0
1639435800000|2021-12-13 22:50:00|8325.8|8313.8|8325.6|8313.6|8326|8314|8325.6|8313.6|0
1639436100000|2021-12-13 22:55:00|8325.8|8313.8|8325.7|8313.7|8326.8|8314.8|8325.6|8313.6|0
1639436400000|2021-12-13 23:00:00|8327.1|8315.1|8332.5|8320.5|8332.5|8320.5|8327.1|8315.1|0
1639436700000|2021-12-13 23:05:00|8333.1|8321.1|8334.3|8322.3|8335.1|8323.1|8333.1|8321.1|0
1639437000000|2021-12-13 23:10:00|8334.4|8322.4|8331.2|8319.2|8334.7|8322.7|8330.2|8318.2|0
1639437300000|2021-12-13 23:15:00|8331.4|8319.4|8331.2|8319.2|8332|8320|8328.2|8316.2|0
1639437600000|2021-12-13 23:20:00|8331.7|8319.7|8330.2|8318.2|8332.2|8320.2|8328.6|8316.6|0
1639437900000|2021-12-13 23:25:00|8330.1|8318.1|8324.8|8312.8|8332.7|8320.7|8324.6|8312.6|0
1639438200000|2021-12-13 23:30:00|8325|8313|8330.7|8318.7|8331.2|8319.2|8325|8313|0
1639438500000|2021-12-13 23:35:00|8330.8|8318.8|8331.2|8319.2|8333.7|8321.7|8330.7|8318.7|0
1639438800000|2021-12-13 23:40:00|8331.1|8319.1|8332.9|8320.9|8333.7|8321.7|8330.7|8318.7|0
1639439100000|2021-12-13 23:45:00|8333|8321|8331.2|8319.2|8334.3|8322.3|8330.7|8318.7|0
1639439400000|2021-12-13 23:50:00|8331.7|8319.7|8331.2|8319.2|8331.7|8319.7|8329.2|8317.2|0
1639439700000|2021-12-13 23:55:00|8331.1|8319.1|8331.7|8319.7|8332|8320|8329.6|8317.6|0
1639440000000|2021-12-14 00:00:00|8331.2|8319.2|8336.3|8324.3|8337.3|8325.3|8331.2|8319.2|0
1639440300000|2021-12-14 00:05:00|8336.5|8324.5|8337.3|8325.3|8337.3|8325.3|8335.1|8323.1|0
1639440600000|2021-12-14 00:10:00|8337.4|8325.4|8336.3|8324.3|8339.9|8327.9|8335.7|8323.7|0
1639440900000|2021-12-14 00:15:00|8336.4|8324.4|8346.5|8334.5|8350.2|8338.2|8336.4|8324.4|0
1639441200000|2021-12-14 00:20:00|8346.4|8334.4|8351.1|8339.1|8351.2|8339.2|8344.5|8332.5|0
1639441500000|2021-12-14 00:25:00|8351.2|8339.2|8346.3|8334.3|8352.1|8340.1|8345.3|8333.3|0
1639441800000|2021-12-14 00:30:00|8345.9|8333.9|8346.8|8334.8|8348.4|8336.4|8344.4|8332.4|0
1639442100000|2021-12-14 00:35:00|8346.9|8334.9|8338.2|8326.2|8347.4|8335.4|8338.1|8326.1|0
1639442400000|2021-12-14 00:40:00|8338|8326|8342.6|8330.6|8342.6|8330.6|8337.7|8325.7|0
1639442700000|2021-12-14 00:45:00|8342.7|8330.7|8348.4|8336.4|8348.5|8336.5|8342.7|8330.7|0
1639443000000|2021-12-14 00:50:00|8348.1|8336.1|8348.2|8336.2|8348.6|8336.6|8345.2|8333.2|0
1639443300000|2021-12-14 00:55:00|8348.3|8336.3|8349.9|8337.9|8350|8338|8347|8335|0
1639443600000|2021-12-14 01:00:00|8350.1|8338.1|8345.6|8333.6|8350.9|8338.9|8345.1|8333.1|0
1639443900000|2021-12-14 01:05:00|8345.5|8333.5|8350.8|8338.8|8350.9|8338.9|8345.5|8333.5|0
1639444200000|2021-12-14 01:10:00|8351|8339|8349.8|8337.8|8352.7|8340.7|8349.3|8337.3|0
1639444500000|2021-12-14 01:15:00|8349.3|8337.3|8347.3|8335.3|8349.3|8337.3|8344.9|8332.9|0
1639444800000|2021-12-14 01:20:00|8346.8|8334.8|8340.1|8328.1|8346.8|8334.8|8340.1|8328.1|0
1639445100000|2021-12-14 01:25:00|8340.4|8328.4|8342.4|8330.4|8343.9|8331.9|8340.4|8328.4|0
1639445400000|2021-12-14 01:30:00|8343|8331|8353.7|8341.7|8355.6|8343.6|8341.1|8329.1|0
1639445700000|2021-12-14 01:35:00|8353.6|8341.6|8347.8|8335.8|8354.6|8342.6|8346.8|8334.8|0
1639446000000|2021-12-14 01:40:00|8347.5|8335.5|8339.2|8327.2|8348.8|8336.8|8338.2|8326.2|0
1639446300000|2021-12-14 01:45:00|8339.3|8327.3|8341.5|8329.5|8344|8332|8339.1|8327.1|0
1639446600000|2021-12-14 01:50:00|8341.6|8329.6|8341.2|8329.2|8343.1|8331.1|8339.6|8327.6|0
1639446900000|2021-12-14 01:55:00|8341.3|8329.3|8341.6|8329.6|8343.2|8331.2|8339.2|8327.2|0
1639447200000|2021-12-14 02:00:00|8341.8|8329.8|8343.1|8331.1|8346|8334|8339.2|8327.2|0
1639447500000|2021-12-14 02:05:00|8342.9|8330.9|8341.5|8329.5|8344|8332|8340.5|8328.5|0
1639447800000|2021-12-14 02:10:00|8341.3|8329.3|8342.1|8330.1|8342.5|8330.5|8339.2|8327.2|0
1639448100000|2021-12-14 02:15:00|8342|8330|8339.1|8327.1|8342.1|8330.1|8339.1|8327.1|0
1639448400000|2021-12-14 02:20:00|8339.3|8327.3|8342.1|8330.1|8343|8331|8339.3|8327.3|0
1639448700000|2021-12-14 02:25:00|8342|8330|8340.1|8328.1|8344|8332|8340.1|8328.1|0
1639449000000|2021-12-14 02:30:00|8339.9|8327.9|8340.3|8328.3|8342.1|8330.1|8335.4|8323.4|0
1639449300000|2021-12-14 02:35:00|8341.2|8329.2|8339.7|8327.7|8343.1|8331.1|8338.3|8326.3|0
1639449600000|2021-12-14 02:40:00|8339.5|8327.5|8340.4|8328.4|8341.3|8329.3|8339.2|8327.2|0
1639449900000|2021-12-14 02:45:00|8340.7|8328.7|8338.4|8326.4|8341.4|8329.4|8337.4|8325.4|0
1639450200000|2021-12-14 02:50:00|8338.3|8326.3|8336.3|8324.3|8338.3|8326.3|8334.4|8322.4|0
1639450500000|2021-12-14 02:55:00|8335.9|8323.9|8338.2|8326.2|8340.2|8328.2|8335.4|8323.4|0
1639450800000|2021-12-14 03:00:00|8338.6|8326.6|8340.2|8328.2|8340.2|8328.2|8338.2|8326.2|0
1639451100000|2021-12-14 03:05:00|8339.8|8327.8|8337.3|8325.3|8340.2|8328.2|8337.3|8325.3|0
1639451400000|2021-12-14 03:10:00|8337.6|8325.6|8342.2|8330.2|8342.2|8330.2|8337.3|8325.3|0
1639451700000|2021-12-14 03:15:00|8342.5|8330.5|8344.1|8332.1|8344.1|8332.1|8342.5|8330.5|0
1639452000000|2021-12-14 03:20:00|8343.9|8331.9|8344.1|8332.1|8344.5|8332.5|8341.2|8329.2|0
1639452300000|2021-12-14 03:25:00|8344.3|8332.3|8345|8333|8345|8333|8343.1|8331.1|0
1639452600000|2021-12-14 03:30:00|8344.9|8332.9|8339.3|8327.3|8345|8333|8339.2|8327.2|0
1639452900000|2021-12-14 03:35:00|8339.1|8327.1|8329.5|8317.5|8339.2|8327.2|8323.1|8311.1|0
1639453200000|2021-12-14 03:40:00|8329.7|8317.7|8331.9|8319.9|8332.5|8320.5|8326.6|8314.6|0
1639453500000|2021-12-14 03:45:00|8331.8|8319.8|8333.9|8321.9|8334.5|8322.5|8330.6|8318.6|0
1639453800000|2021-12-14 03:50:00|8334.1|8322.1|8339.3|8327.3|8340.3|8328.3|8333.5|8321.5|0
1639454100000|2021-12-14 03:55:00|8339.1|8327.1|8339.8|8327.8|8342.3|8330.3|8338.7|8326.7|0
1639454400000|2021-12-14 04:00:00|8339.6|8327.6|8342.7|8330.7|8343.2|8331.2|8339.4|8327.4|0
1639454700000|2021-12-14 04:05:00|8342.5|8330.5|8341.7|8329.7|8343.2|8331.2|8340.8|8328.8|0
1639455000000|2021-12-14 04:10:00|8341.6|8329.6|8338.5|8326.5|8341.8|8329.8|8338.4|8326.4|0
1639455300000|2021-12-14 04:15:00|8338.4|8326.4|8339.8|8327.8|8340.8|8328.8|8337.9|8325.9|0
1639455600000|2021-12-14 04:20:00|8340|8328|8338.4|8326.4|8340.4|8328.4|8338.4|8326.4|0
1639455900000|2021-12-14 04:25:00|8338.8|8326.8|8339.7|8327.7|8340.3|8328.3|8338.8|8326.8|0
1639456200000|2021-12-14 04:30:00|8339.3|8327.3|8340.3|8328.3|8340.7|8328.7|8337.4|8325.4|0
1639456500000|2021-12-14 04:35:00|8340.4|8328.4|8340.7|8328.7|8341.6|8329.6|8340.2|8328.2|0
1639456800000|2021-12-14 04:40:00|8340.9|8328.9|8341.3|8329.3|8342.2|8330.2|8339.7|8327.7|0
1639457100000|2021-12-14 04:45:00|8341.2|8329.2|8341.2|8329.2|8341.3|8329.3|8340.2|8328.2|0
1639457400000|2021-12-14 04:50:00|8341|8329|8337.3|8325.3|8341.2|8329.2|8337.3|8325.3|0
1639457700000|2021-12-14 04:55:00|8336.9|8324.9|8339.3|8327.3|8339.3|8327.3|8336.3|8324.3|0
1639458000000|2021-12-14 05:00:00|8339.1|8327.1|8338.4|8326.4|8339.3|8327.3|8335.4|8323.4|0
1639458300000|2021-12-14 05:05:00|8338.2|8326.2|8336.4|8324.4|8338.2|8326.2|8335.5|8323.5|0
1639458600000|2021-12-14 05:10:00|8336.5|8324.5|8337.3|8325.3|8338.4|8326.4|8336.4|8324.4|0
1639458900000|2021-12-14 05:15:00|8337.4|8325.4|8333.5|8321.5|8337.4|8325.4|8332.6|8320.6|0
1639459200000|2021-12-14 05:20:00|8333.7|8321.7|8332.6|8320.6|8334.5|8322.5|8332|8320|0
1639459500000|2021-12-14 05:25:00|8332.9|8320.9|8336.5|8324.5|8337.4|8325.4|8332.6|8320.6|0
1639459800000|2021-12-14 05:30:00|8336.4|8324.4|8338.8|8326.8|8339.8|8327.8|8334.9|8322.9|0
1639460100000|2021-12-14 05:35:00|8339|8327|8339.4|8327.4|8340.8|8328.8|8338.4|8326.4|0
1639460400000|2021-12-14 05:40:00|8339.8|8327.8|8336.9|8324.9|8341.3|8329.3|8336.5|8324.5|0
1639460700000|2021-12-14 05:45:00|8337.4|8325.4|8337.4|8325.4|8338.4|8326.4|8336.4|8324.4|0
1639461000000|2021-12-14 05:50:00|8337.2|8325.2|8332.5|8320.5|8337.8|8325.8|8332.5|8320.5|0
1639461300000|2021-12-14 05:55:00|8332.9|8320.9|8334.9|8322.9|8335.5|8323.5|8330.6|8318.6|0
1639461600000|2021-12-14 06:00:00|8334.8|8322.8|8335.8|8323.8|8337.4|8325.4|8332.5|8320.5|0
1639461900000|2021-12-14 06:05:00|8336|8324|8334.8|8322.8|8336.7|8324.7|8332.9|8320.9|0
1639462200000|2021-12-14 06:10:00|8333.9|8321.9|8328.1|8316.1|8333.9|8321.9|8326.1|8314.1|0
1639462500000|2021-12-14 06:15:00|8328.2|8316.2|8328.1|8316.1|8329.6|8317.6|8326.2|8314.2|0
1639462800000|2021-12-14 06:20:00|8328.3|8316.3|8332.1|8320.1|8332.1|8320.1|8328.1|8316.1|0
1639463100000|2021-12-14 06:25:00|8332.5|8320.5|8334.2|8322.2|8335.7|8323.7|8332.3|8320.3|0
1639463400000|2021-12-14 06:30:00|8334.7|8322.7|8338.5|8326.5|8339|8327|8333.8|8321.8|0
1639463700000|2021-12-14 06:35:00|8338.2|8326.2|8338.5|8326.5|8339|8327|8337.6|8325.6|0
1639464000000|2021-12-14 06:40:00|8338.1|8326.1|8338.4|8326.4|8338.4|8326.4|8336.5|8324.5|0
1639464300000|2021-12-14 06:45:00|8338.6|8326.6|8346.5|8334.5|8347.1|8335.1|8338.6|8326.6|0
1639464600000|2021-12-14 06:50:00|8346.1|8334.1|8344.3|8332.3|8348.1|8336.1|8343.3|8331.3|0
1639464900000|2021-12-14 06:55:00|8344.2|8332.2|8342.3|8330.3|8345.1|8333.1|8341.4|8329.4|0
1639465200000|2021-12-14 07:00:00|8342|8330|8340.8|8335.8|8344.7|8337.8|8338.3|8328.2|36
1639465500000|2021-12-14 07:05:00|8341.3|8336.3|8338.8|8333.8|8342.3|8337.3|8335.8|8330.8|20
1639465800000|2021-12-14 07:10:00|8338.3|8333.3|8344.3|8339.3|8348.3|8343.3|8338.3|8333.3|32
1639466100000|2021-12-14 07:15:00|8343.8|8338.8|8352.8|8347.8|8352.8|8347.8|8343.3|8338.3|18
1639466400000|2021-12-14 07:20:00|8352.3|8347.3|8350.3|8345.3|8354.8|8349.8|8349.8|8344.8|30
1639466700000|2021-12-14 07:25:00|8350.8|8345.8|8348.3|8343.3|8352.3|8347.3|8348.3|8343.3|49
1639467000000|2021-12-14 07:30:00|8348.8|8343.8|8351.8|8346.8|8353.3|8348.3|8348.3|8343.3|5
1639467300000|2021-12-14 07:35:00|8351.3|8346.3|8348.8|8343.8|8351.3|8346.3|8348.3|8343.3|4
1639467600000|2021-12-14 07:40:00|8348.3|8343.3|8356.8|8351.8|8356.8|8351.8|8348.3|8343.3|19
1639467900000|2021-12-14 07:45:00|8357.3|8352.3|8358.8|8353.8|8359.8|8354.8|8353.3|8348.3|11
1639468200000|2021-12-14 07:50:00|8358.3|8353.3|8364.8|8359.8|8365.3|8360.3|8358.3|8353.3|45
1639468500000|2021-12-14 07:55:00|8364.3|8359.3|8353.3|8348.3|8364.8|8359.8|8352.8|8347.8|88
1639468800000|2021-12-14 08:00:00|8353.8|8348.8|8371.3|8366.3|8376.8|8371.8|8351.3|8346.3|615
1639469100000|2021-12-14 08:05:00|8371.8|8366.8|8377.8|8372.8|8384.8|8379.8|8369.3|8364.3|487
1639469400000|2021-12-14 08:10:00|8380.8|8375.8|8380.8|8375.8|8385.8|8380.8|8377.8|8372.8|450
1639469700000|2021-12-14 08:15:00|8380.3|8375.3|8366.8|8361.8|8380.8|8375.8|8365.8|8360.8|1525
1639470000000|2021-12-14 08:20:00|8366.3|8361.3|8372.8|8367.8|8377.3|8372.3|8362.3|8357.3|918
1639470300000|2021-12-14 08:25:00|8373.3|8368.3|8384.8|8379.8|8386.3|8381.3|8372.3|8367.3|393
1639470600000|2021-12-14 08:30:00|8385.8|8380.8|8385.3|8380.3|8391.3|8386.3|8382.8|8377.8|287
1639470900000|2021-12-14 08:35:00|8385.8|8380.8|8387.3|8382.3|8389.3|8384.3|8376.8|8371.8|507
1639471200000|2021-12-14 08:40:00|8386.6|8381.6|8393.1|8388.1|8393.6|8388.6|8385.1|8380.1|193
1639471500000|2021-12-14 08:45:00|8392.6|8387.6|8392.1|8387.1|8394.1|8389.1|8383.1|8378.1|259
1639471800000|2021-12-14 08:50:00|8392.6|8387.6|8399.1|8394.1|8400.6|8395.6|8386.1|8381.1|234
1639472100000|2021-12-14 08:55:00|8398.6|8393.6|8395.1|8390.1|8400.1|8395.1|8389.1|8384.1|295
1639472400000|2021-12-14 09:00:00|8395.6|8390.6|8390.1|8385.1|8398.1|8393.1|8388.6|8383.6|155
1639472700000|2021-12-14 09:05:00|8389.6|8384.6|8403.6|8398.6|8404.1|8399.1|8389.1|8384.1|278
1639473000000|2021-12-14 09:10:00|8404.1|8399.1|8406.1|8401.1|8409.6|8404.6|8400.1|8395.1|851
1639473300000|2021-12-14 09:15:00|8406.6|8401.6|8398.1|8393.1|8406.6|8401.6|8398.1|8393.1|214
1639473600000|2021-12-14 09:20:00|8398.6|8393.6|8397.1|8392.1|8404.1|8399.1|8395.6|8390.6|856
1639473900000|2021-12-14 09:25:00|8396.6|8391.6|8389.6|8384.6|8401.1|8396.1|8389.6|8384.6|144
1639474200000|2021-12-14 09:30:00|8389.1|8384.1|8392.1|8387.1|8396.1|8391.1|8388.6|8383.6|141
1639474500000|2021-12-14 09:35:00|8391.6|8386.6|8383.1|8378.1|8391.6|8386.6|8379.6|8374.6|223
1639474800000|2021-12-14 09:40:00|8382.6|8377.6|8384.1|8379.1|8386.6|8381.6|8375.1|8370.1|203
1639475100000|2021-12-14 09:45:00|8383.6|8378.6|8383.6|8378.6|8387.1|8382.1|8380.1|8375.1|408
1639475400000|2021-12-14 09:50:00|8383.1|8378.1|8370.1|8365.1|8383.6|8378.6|8369.1|8364.1|236
1639475700000|2021-12-14 09:55:00|8370.6|8365.6|8368.1|8363.1|8372.1|8367.1|8361.6|8356.6|231
1639476000000|2021-12-14 10:00:00|8368.6|8363.6|8364.6|8359.6|8370.1|8365.1|8362.6|8357.6|151
1639476300000|2021-12-14 10:05:00|8365.1|8360.1|8376.1|8371.1|8376.6|8371.6|8364.1|8359.1|274
1639476600000|2021-12-14 10:10:00|8376.6|8371.6|8370.1|8365.1|8377.1|8372.1|8365.1|8360.1|251
1639476900000|2021-12-14 10:15:00|8369.6|8364.6|8362.1|8357.1|8371.1|8366.1|8360.1|8355.1|261
1639477200000|2021-12-14 10:20:00|8362.6|8357.6|8366.1|8361.1|8368.6|8363.6|8358.1|8353.1|253
1639477500000|2021-12-14 10:25:00|8366.6|8361.6|8366.6|8361.6|8372.1|8367.1|8361.1|8356.1|182
1639477800000|2021-12-14 10:30:00|8368.1|8363.1|8374.1|8369.1|8374.6|8369.6|8365.6|8360.6|319
1639478100000|2021-12-14 10:35:00|8373.6|8368.6|8374.1|8369.1|8380.6|8375.6|8370.6|8365.6|172
1639478400000|2021-12-14 10:40:00|8374.6|8369.6|8379.1|8374.1|8380.6|8375.6|8374.1|8369.1|118
1639478700000|2021-12-14 10:45:00|8379.6|8374.6|8370.6|8365.6|8383.1|8378.1|8370.1|8365.1|494
1639479000000|2021-12-14 10:50:00|8370.1|8365.1|8368.1|8363.1|8371.6|8366.6|8367.1|8362.1|117
1639479300000|2021-12-14 10:55:00|8367.6|8362.6|8371.6|8366.6|8373.6|8368.6|8367.1|8362.1|220
1639479600000|2021-12-14 11:00:00|8371.1|8366.1|8383.6|8378.6|8383.6|8378.6|8371.1|8366.1|139
1639479900000|2021-12-14 11:05:00|8383.1|8378.1|8394.6|8389.6|8396.1|8391.1|8383.1|8378.1|2342
1639480200000|2021-12-14 11:10:00|8395.1|8390.1|8396.1|8391.1|8402.6|8397.6|8395.1|8390.1|876
1639480500000|2021-12-14 11:15:00|8396.6|8391.6|8386.6|8381.6|8399.6|8394.6|8386.6|8381.6|148
1639480800000|2021-12-14 11:20:00|8385.1|8380.1|8385.1|8380.1|8388.6|8383.6|8382.6|8377.6|166
1639481100000|2021-12-14 11:25:00|8385.6|8380.6|8380.1|8375.1|8388.1|8383.1|8377.1|8372.1|187
1639481400000|2021-12-14 11:30:00|8381.1|8376.1|8376.1|8371.1|8385.6|8380.6|8376.1|8371.1|531
1639481700000|2021-12-14 11:35:00|8376.6|8371.6|8378.6|8373.6|8382.1|8377.1|8375.6|8370.6|218
1639482000000|2021-12-14 11:40:00|8379.1|8374.1|8376.1|8371.1|8379.1|8374.1|8371.1|8366.1|1211
1639482300000|2021-12-14 11:45:00|8375.6|8370.6|8379.6|8374.6|8398.6|8393.6|8375.1|8370.1|248
1639482600000|2021-12-14 11:50:00|8380.1|8375.1|8380.1|8375.1|8385.6|8380.6|8376.6|8371.6|424
1639482900000|2021-12-14 11:55:00|8381.1|8376.1|8389.1|8384.1|8389.1|8384.1|8381.1|8376.1|166
1639483200000|2021-12-14 12:00:00|8388.6|8383.6|8393.1|8388.1|8395.6|8390.6|8386.6|8381.6|249
1639483500000|2021-12-14 12:05:00|8393.6|8388.6|8390.1|8385.1|8395.6|8390.6|8388.1|8383.1|161
1639483800000|2021-12-14 12:10:00|8390.6|8385.6|8394.1|8389.1|8395.6|8390.6|8390.1|8385.1|364
1639484100000|2021-12-14 12:15:00|8393.6|8388.6|8396.6|8391.6|8397.1|8392.1|8392.6|8387.6|171
1639484400000|2021-12-14 12:20:00|8397.1|8392.1|8398.1|8393.1|8401.1|8396.1|8395.6|8390.6|135
1639484700000|2021-12-14 12:25:00|8397.6|8392.6|8397.1|8392.1|8400.6|8395.6|8396.1|8391.1|123
1639485000000|2021-12-14 12:30:00|8397.6|8392.6|8398.1|8393.1|8399.1|8394.1|8396.1|8391.1|129
1639485300000|2021-12-14 12:35:00|8398.6|8393.6|8395.1|8390.1|8401.6|8396.6|8394.1|8389.1|388
1639485600000|2021-12-14 12:40:00|8395.2|8390.2|8394.2|8389.2|8396.7|8391.7|8390.2|8385.2|234
1639485900000|2021-12-14 12:45:00|8393.7|8388.7|8397.7|8392.7|8398.2|8393.2|8391.7|8386.7|405
1639486200000|2021-12-14 12:50:00|8398.2|8393.2|8403.2|8398.2|8407.2|8402.2|8397.7|8392.7|327
1639486500000|2021-12-14 12:55:00|8403.7|8398.7|8402.2|8397.2|8405.7|8400.7|8401.7|8396.7|273
1639486800000|2021-12-14 13:00:00|8403.2|8398.2|8393.7|8388.7|8403.2|8398.2|8393.7|8388.7|123
1639487100000|2021-12-14 13:05:00|8394.2|8389.2|8398.2|8393.2|8400.7|8395.7|8393.7|8388.7|120
1639487400000|2021-12-14 13:10:00|8398.7|8393.7|8398.2|8393.2|8402.7|8397.7|8398.2|8393.2|248
1639487700000|2021-12-14 13:15:00|8398.7|8393.7|8401.7|8396.7|8403.2|8398.2|8398.2|8393.2|197
1639488000000|2021-12-14 13:20:00|8401.2|8396.2|8402.2|8397.2|8403.2|8398.2|8395.7|8390.7|155
1639488300000|2021-12-14 13:25:00|8402.7|8397.7|8402.2|8397.2|8404.7|8399.7|8400.7|8395.7|338
1639488600000|2021-12-14 13:30:00|8401.2|8396.2|8384.7|8379.7|8402.2|8397.2|8384.2|8379.2|217
1639488900000|2021-12-14 13:35:00|8385.7|8380.7|8389.7|8384.7|8394.7|8389.7|8385.7|8380.7|231
1639489200000|2021-12-14 13:40:00|8390.2|8385.2|8379.7|8374.7|8391.7|8386.7|8378.7|8373.7|131
1639489500000|2021-12-14 13:45:00|8380.2|8375.2|8374.2|8369.2|8382.7|8377.7|8373.2|8368.2|228
1639489800000|2021-12-14 13:50:00|8373.7|8368.7|8376.2|8371.2|8379.7|8374.7|8371.7|8366.7|141
1639490100000|2021-12-14 13:55:00|8375.7|8370.7|8376.7|8371.7|8381.7|8376.7|8374.7|8369.7|1274
1639490400000|2021-12-14 14:00:00|8374.2|8369.2|8383.7|8378.7|8383.7|8378.7|8373.2|8368.2|270
1639490700000|2021-12-14 14:05:00|8383.2|8378.2|8379.2|8374.2|8385.7|8380.7|8378.2|8373.2|232
1639491000000|2021-12-14 14:10:00|8379.7|8374.7|8382.2|8377.2|8383.2|8378.2|8374.2|8369.2|172
1639491300000|2021-12-14 14:15:00|8381.7|8376.7|8372.7|8367.7|8383.2|8378.2|8372.2|8367.2|173
1639491600000|2021-12-14 14:20:00|8372.2|8367.2|8359.7|8354.7|8372.7|8367.7|8359.2|8354.2|375
1639491900000|2021-12-14 14:25:00|8360.7|8355.7|8360.7|8355.7|8364.7|8359.7|8359.2|8354.2|226
1639492200000|2021-12-14 14:30:00|8360.2|8355.2|8378.2|8373.2|8378.2|8373.2|8357.7|8352.7|273
1639492500000|2021-12-14 14:35:00|8377.2|8372.2|8386.7|8381.7|8392.2|8387.2|8373.2|8368.2|230
1639492800000|2021-12-14 14:40:00|8387.2|8382.2|8403.2|8398.2|8404.2|8399.2|8387.2|8382.2|310
1639493100000|2021-12-14 14:45:00|8403.7|8398.7|8406.2|8401.2|8412.2|8407.2|8401.2|8396.2|408
1639493400000|2021-12-14 14:50:00|8406.7|8401.7|8405.2|8400.2|8410.7|8405.7|8397.2|8392.2|275
1639493700000|2021-12-14 14:55:00|8404.7|8399.7|8403.7|8398.7|8414.2|8409.2|8402.7|8397.7|237
1639494000000|2021-12-14 15:00:00|8402.7|8397.7|8403.7|8398.7|8409.2|8404.2|8398.7|8393.7|375
1639494300000|2021-12-14 15:05:00|8403.2|8398.2|8409.7|8404.7|8414.2|8409.2|8402.7|8397.7|187
1639494600000|2021-12-14 15:10:00|8410.4|8405.4|8397.4|8392.4|8410.4|8405.4|8394.4|8389.4|403
1639494900000|2021-12-14 15:15:00|8396.9|8391.9|8391.4|8386.4|8398.9|8393.9|8389.9|8384.9|244
1639495200000|2021-12-14 15:20:00|8390.9|8385.9|8404.4|8399.4|8405.4|8400.4|8384.9|8379.9|232
1639495500000|2021-12-14 15:25:00|8403.9|8398.9|8406.9|8401.9|8413.4|8408.4|8403.4|8398.4|273
1639495800000|2021-12-14 15:30:00|8406.4|8401.4|8402.4|8397.4|8407.4|8402.4|8399.4|8394.4|231
1639496100000|2021-12-14 15:35:00|8401.9|8396.9|8399.4|8394.4|8403.9|8398.9|8398.4|8393.4|321
1639496400000|2021-12-14 15:40:00|8399.9|8394.9|8403.4|8398.4|8404.4|8399.4|8398.9|8393.9|232
1639496700000|2021-12-14 15:45:00|8403.9|8398.9|8393.9|8388.9|8405.9|8400.9|8390.9|8385.9|310
1639497000000|2021-12-14 15:50:00|8393.4|8388.4|8389.9|8384.9|8394.9|8389.9|8386.4|8381.4|323
1639497300000|2021-12-14 15:55:00|8390.4|8385.4|8389.9|8384.9|8391.9|8386.9|8385.4|8380.4|363
1639497600000|2021-12-14 16:00:00|8389.4|8384.4|8386.9|8381.9|8391.4|8386.4|8380.9|8375.9|322
1639497900000|2021-12-14 16:05:00|8386.4|8381.4|8390.9|8385.9|8393.4|8388.4|8386.4|8381.4|247
1639498200000|2021-12-14 16:10:00|8390.4|8385.4|8382.9|8377.9|8394.4|8389.4|8382.9|8377.9|176
1639498500000|2021-12-14 16:15:00|8382.4|8377.4|8385.9|8380.9|8388.4|8383.4|8382.4|8377.4|484
1639498800000|2021-12-14 16:20:00|8386.4|8381.4|8387.4|8382.4|8390.4|8385.4|8381.4|8376.4|522
1639499100000|2021-12-14 16:25:00|8386.9|8381.9|8393.9|8388.9|8395.4|8390.4|8384.4|8379.4|451
1639499400000|2021-12-14 16:30:00|8394.9|8387.9|8378.9|8371.9|8399.9|8392.9|8377.9|8371.9|652
1639499700000|2021-12-14 16:35:00|8379.9|8372.9|8370.9|8364.9|8382.9|8375.9|8365.9|8359.9|393
1639500000000|2021-12-14 16:40:00|8371.9|8363.9|8374.9|8367.9|8378.9|8372.9|8369.9|8363.9|57
1639500300000|2021-12-14 16:45:00|8373.9|8368.9|8374.9|8367.9|8377.9|8370.9|8373.9|8367.9|38
1639500600000|2021-12-14 16:50:00|8376.9|8369.9|8370.9|8363.9|8380.9|8374.9|8369.9|8363.9|124
1639500900000|2021-12-14 16:55:00|8369.9|8364.9|8366.9|8360.9|8373.9|8367.9|8362.9|8355.9|76
1639501200000|2021-12-14 17:00:00|8365.9|8359.9|8364.9|8357.9|8367.9|8361.9|8363.9|8356.9|28
1639501500000|2021-12-14 17:05:00|8363.9|8358.9|8367.9|8361.9|8368.9|8361.9|8361.9|8354.9|17
1639501800000|2021-12-14 17:10:00|8368.9|8362.9|8367.9|8360.9|8369.9|8362.9|8365.9|8358.9|22
1639502100000|2021-12-14 17:15:00|8366.9|8359.9|8365.9|8358.9|8366.9|8360.9|8361.9|8355.9|14
1639502400000|2021-12-14 17:20:00|8363.9|8359.9|8365.9|8358.9|8369.9|8362.9|8363.9|8356.9|16
1639502700000|2021-12-14 17:25:00|8366.9|8359.9|8371.9|8365.9|8372.9|8365.9|8365.9|8358.9|40
1639503000000|2021-12-14 17:30:00|8370.9|8364.9|8370.9|8363.9|8373.9|8367.9|8366.9|8360.9|31
1639503300000|2021-12-14 17:35:00|8369.9|8364.9|8367.9|8361.9|8369.9|8364.9|8367.9|8360.9|5
1639503600000|2021-12-14 17:40:00|8366.9|8360.9|8365.9|8359.9|8366.9|8361.9|8365.9|8358.9|53
1639503900000|2021-12-14 17:45:00|8364.9|8358.9|8361.9|8354.9|8367.9|8360.9|8359.9|8352.9|28
1639504200000|2021-12-14 17:50:00|8360.9|8355.9|8361.9|8354.9|8362.9|8355.9|8358.9|8352.9|31
1639504500000|2021-12-14 17:55:00|8360.9|8355.9|8360.9|8354.9|8362.9|8355.9|8358.9|8351.9|16
1639504800000|2021-12-14 18:00:00|8359.9|8353.9|8366.9|8359.9|8367.9|8359.9|8358.9|8351.9|16
1639505100000|2021-12-14 18:05:00|8367.9|8360.9|8376.9|8370.9|8376.9|8370.9|8367.9|8360.9|49
1639505400000|2021-12-14 18:10:00|8375.9|8368.9|8375.9|8367.9|8378.9|8372.9|8372.9|8363.9|80
1639505700000|2021-12-14 18:15:00|8376.9|8368.9|8373.9|8366.9|8376.9|8368.9|8371.9|8364.9|6
1639506000000|2021-12-14 18:20:00|8374.9|8367.9|8373.9|8366.9|8374.9|8367.9|8373.9|8365.9|2
1639506300000|2021-12-14 18:25:00|8372.9|8365.9|8376.9|8368.9|8377.9|8370.9|8372.9|8364.9|9
1639506600000|2021-12-14 18:30:00|8375.9|8369.9|8375.9|8367.9|8377.9|8370.9|8374.9|8367.9|6
1639506900000|2021-12-14 18:35:00|8374.9|8368.9|8375.9|8367.9|8376.9|8369.9|8373.9|8366.9|4
1639507200000|2021-12-14 18:40:00|8374.9|8366.9|8374.9|8366.9|8375.9|8368.9|8372.9|8365.9|7
1639507500000|2021-12-14 18:45:00|8373.9|8367.9|8374.9|8367.9|8375.9|8368.9|8373.9|8366.9|27
1639507800000|2021-12-14 18:50:00|8373.9|8366.9|8373.9|8365.9|8374.9|8367.9|8371.9|8365.9|11
1639508100000|2021-12-14 18:55:00|8371.9|8364.9|8379.4|8367.4|8379.5|8368.9|8369.9|8361.4|9
1639508400000|2021-12-14 19:00:00|8379.5|8367.5|8385.3|8373.3|8387.5|8375.5|8377.3|8365.3|0
1639508700000|2021-12-14 19:05:00|8385.2|8373.2|8397.7|8385.7|8397.9|8385.9|8385|8373|0
1639509000000|2021-12-14 19:10:00|8397.2|8385.2|8396.9|8384.9|8402.2|8390.2|8395.9|8383.9|0
1639509300000|2021-12-14 19:15:00|8397.4|8385.4|8398.1|8386.1|8400.3|8388.3|8396.9|8384.9|0
1639509600000|2021-12-14 19:20:00|8398.2|8386.2|8401.4|8389.4|8401.5|8389.5|8394.5|8382.5|0
1639509900000|2021-12-14 19:25:00|8401.3|8389.3|8397.1|8385.1|8403.4|8391.4|8397|8385|0
1639510200000|2021-12-14 19:30:00|8398|8386|8405|8393|8406.3|8394.3|8396.7|8384.7|16
1639510500000|2021-12-14 19:35:00|8404.5|8392.5|8405.8|8393.8|8407.1|8395.1|8400.7|8388.7|0
1639510800000|2021-12-14 19:40:00|8405.9|8393.9|8409.1|8397.1|8410.2|8398.2|8404.6|8392.6|0
1639511100000|2021-12-14 19:45:00|8409.2|8397.2|8407.6|8395.6|8413.2|8401.2|8407.6|8395.6|0
1639511400000|2021-12-14 19:50:00|8407.7|8395.7|8407.8|8395.8|8408.9|8396.9|8404.5|8392.5|0
1639511700000|2021-12-14 19:55:00|8407.7|8395.7|8410|8398|8410.1|8398.1|8405.4|8393.4|0
1639512000000|2021-12-14 20:00:00|8409.9|8397.9|8420.5|8408.5|8421.5|8409.5|8408|8396|0
1639512300000|2021-12-14 20:05:00|8420.6|8408.6|8422.3|8410.3|8423.2|8411.2|8416.7|8404.7|0
1639512600000|2021-12-14 20:10:00|8421.4|8409.4|8417.7|8405.7|8425.6|8413.6|8416|8404|0
1639512900000|2021-12-14 20:15:00|8417.8|8405.8|8422|8410|8422.1|8410.1|8413.8|8401.8|0
1639513200000|2021-12-14 20:20:00|8422.1|8410.1|8421.1|8409.1|8422.3|8410.3|8417.6|8405.6|0
1639513500000|2021-12-14 20:25:00|8421|8409|8426.6|8414.6|8426.7|8414.7|8419.7|8407.7|0
1639513800000|2021-12-14 20:30:00|8426.2|8414.2|8429.6|8417.6|8431.7|8419.7|8424.3|8412.3|0
1639514100000|2021-12-14 20:35:00|8429.1|8417.1|8428.1|8416.1|8434|8422|8426.9|8414.9|0
1639514400000|2021-12-14 20:40:00|8428.2|8416.2|8415.6|8403.6|8428.2|8416.2|8415.1|8403.1|0
1639514700000|2021-12-14 20:45:00|8415.5|8403.5|8414|8402|8420.8|8408.8|8412.4|8400.4|0
1639515000000|2021-12-14 20:50:00|8413.8|8401.8|8403.8|8391.8|8417.4|8405.4|8402.7|8390.7|0
1639515300000|2021-12-14 20:55:00|8403.9|8391.9|8423.3|8411.3|8423.6|8411.6|8403.6|8391.6|0
1639515600000|2021-12-14 21:00:00|8422.9|8410.9|8419.1|8407.1|8424.6|8412.6|8414.9|8402.9|0
1639515900000|2021-12-14 21:05:00|8419|8407|8422.1|8410.1|8422.7|8410.7|8417.7|8405.7|0
1639516200000|2021-12-14 21:10:00|8421.3|8409.3|8415.3|8403.3|8422.7|8410.7|8413.7|8401.7|0
1639516500000|2021-12-14 21:15:00|8415.9|8403.9|8417.3|8405.3|8417.3|8405.3|8414.3|8402.3|0
1639516800000|2021-12-14 21:20:00|8417.2|8405.2|8419.5|8407.5|8419.5|8407.5|8415.9|8403.9|0
1639517100000|2021-12-14 21:25:00|8419.6|8407.6|8418.3|8406.3|8419.9|8407.9|8417.9|8405.9|0
1639517400000|2021-12-14 21:30:00|8418.4|8406.4|8419.6|8407.6|8422.5|8410.5|8418.4|8406.4|0
1639517700000|2021-12-14 21:35:00|8419.7|8407.7|8421.4|8409.4|8421.8|8409.8|8419.7|8407.7|0
1639518000000|2021-12-14 21:40:00|8421.5|8409.5|8422.8|8410.8|8423.3|8411.3|8421.5|8409.5|0
1639518300000|2021-12-14 21:45:00|8422.9|8410.9|8423.9|8411.9|8423.9|8411.9|8420.2|8408.2|0
1639518600000|2021-12-14 21:50:00|8424.5|8412.5|8424.5|8412.5|8424.9|8412.9|8424.5|8412.5|0
1639518900000|2021-12-14 21:55:00|8424.9|8412.9|8423.3|8411.3|8424.9|8412.9|8423.3|8411.3|0
1639519200000|2021-12-14 22:00:00|8423.5|8411.5|8423.3|8411.3|8423.9|8411.9|8422.6|8410.6|0
1639519500000|2021-12-14 22:05:00|8423.1|8411.1|8422.2|8410.2|8423.1|8411.1|8422|8410|0
1639519800000|2021-12-14 22:10:00|8422.8|8410.8|8423|8411|8423|8411|8422.8|8410.8|0
1639520100000|2021-12-14 22:15:00|8423.1|8411.1|8422.8|8410.8|8423.1|8411.1|8422.4|8410.4|0
1639520400000|2021-12-14 22:20:00|8422.6|8410.6|8422.6|8410.6|8423|8411|8422.6|8410.6|0
1639520700000|2021-12-14 22:25:00|8422.2|8410.2|8422.4|8410.4|8422.6|8410.6|8422.2|8410.2|0
1639521000000|2021-12-14 22:30:00|8422.6|8410.6|8422.6|8410.6|8422.6|8410.6|8422.2|8410.2|0
1639521300000|2021-12-14 22:35:00|8423.1|8411.1|8422|8410|8423.1|8411.1|8421.7|8409.7|0
1639521600000|2021-12-14 22:40:00|8421.9|8409.9|8421.7|8409.7|8421.9|8409.9|8421.7|8409.7|0
1639521900000|2021-12-14 22:45:00|8421.9|8409.9|8422|8410|8422.2|8410.2|8421.9|8409.9|0
1639522200000|2021-12-14 22:50:00|8422.2|8410.2|8422.6|8410.6|8422.6|8410.6|8422.2|8410.2|0
1639522500000|2021-12-14 22:55:00|8423|8411|8422.8|8410.8|8423.5|8411.5|8422.8|8410.8|0
1639522800000|2021-12-14 23:00:00|8422.7|8410.7|8424.9|8412.9|8425.5|8413.5|8421.4|8409.4|0
1639523100000|2021-12-14 23:05:00|8425.5|8413.5|8424.1|8412.1|8425.5|8413.5|8423|8411|0
1639523400000|2021-12-14 23:10:00|8424.3|8412.3|8428.7|8416.7|8428.7|8416.7|8424.1|8412.1|0
1639523700000|2021-12-14 23:15:00|8428.3|8416.3|8424.1|8412.1|8428.7|8416.7|8424.1|8412.1|0
1639524000000|2021-12-14 23:20:00|8424.7|8412.7|8418.4|8406.4|8426.7|8414.7|8418.4|8406.4|0
1639524300000|2021-12-14 23:25:00|8418.8|8406.8|8414.7|8402.7|8420.4|8408.4|8414.7|8402.7|0
1639524600000|2021-12-14 23:30:00|8414.8|8402.8|8417.8|8405.8|8417.8|8405.8|8412.5|8400.5|0
1639524900000|2021-12-14 23:35:00|8417.7|8405.7|8415.2|8403.2|8418.4|8406.4|8414.1|8402.1|0
1639525200000|2021-12-14 23:40:00|8415.8|8403.8|8418.8|8406.8|8419.4|8407.4|8414.1|8402.1|0
1639525500000|2021-12-14 23:45:00|8418.4|8406.4|8419.4|8407.4|8419.4|8407.4|8417.2|8405.2|0
1639525800000|2021-12-14 23:50:00|8418.8|8406.8|8421.2|8409.2|8422|8410|8418|8406|0
1639526100000|2021-12-14 23:55:00|8421|8409|8418.8|8406.8|8422|8410|8418.8|8406.8|0
1639526400000|2021-12-15 00:00:00|8418.9|8406.9|8424|8412|8424.1|8412.1|8417.8|8405.8|0
1639526700000|2021-12-15 00:05:00|8424.1|8412.1|8425.8|8413.8|8428.3|8416.3|8423.6|8411.6|0
1639527000000|2021-12-15 00:10:00|8425.9|8413.9|8423.6|8411.6|8426.4|8414.4|8423|8411|0
1639527300000|2021-12-15 00:15:00|8423.5|8411.5|8431.6|8419.6|8434.6|8422.6|8423|8411|0
1639527600000|2021-12-15 00:20:00|8431.4|8419.4|8429.7|8417.7|8431.9|8419.9|8425.7|8413.7|0
1639527900000|2021-12-15 00:25:00|8430.1|8418.1|8433.1|8421.1|8433.6|8421.6|8429.7|8417.7|0
1639528200000|2021-12-15 00:30:00|8433.2|8421.2|8431.1|8419.1|8434.9|8422.9|8430|8418|0
1639528500000|2021-12-15 00:35:00|8431.5|8419.5|8430.2|8418.2|8432.1|8420.1|8430.1|8418.1|0
1639528800000|2021-12-15 00:40:00|8430|8418|8425.2|8413.2|8431.2|8419.2|8425.2|8413.2|0
1639529100000|2021-12-15 00:45:00|8425.6|8413.6|8422.4|8410.4|8426.2|8414.2|8422.4|8410.4|0
1639529400000|2021-12-15 00:50:00|8422.3|8410.3|8423.3|8411.3|8426.3|8414.3|8421.3|8409.3|0
1639529700000|2021-12-15 00:55:00|8423.7|8411.7|8425|8413|8425.5|8413.5|8421.1|8409.1|0
1639530000000|2021-12-15 01:00:00|8424.9|8412.9|8419.1|8407.1|8426.9|8414.9|8415.2|8403.2|0
1639530300000|2021-12-15 01:05:00|8418.8|8406.8|8415.2|8403.2|8418.8|8406.8|8414.2|8402.2|0
1639530600000|2021-12-15 01:10:00|8415|8403|8409.7|8397.7|8416.2|8404.2|8409.7|8397.7|0
1639530900000|2021-12-15 01:15:00|8409.8|8397.8|8407.2|8395.2|8410.3|8398.3|8402.2|8390.2|0
1639531200000|2021-12-15 01:20:00|8407|8395|8409.2|8397.2|8411.3|8399.3|8406.2|8394.2|0
1639531500000|2021-12-15 01:25:00|8409|8397|8401|8389|8410.2|8398.2|8400.4|8388.4|0
1639531800000|2021-12-15 01:30:00|8400.8|8388.8|8399.5|8387.5|8404.5|8392.5|8399|8387|0
1639532100000|2021-12-15 01:35:00|8399.7|8387.7|8408|8396|8408|8396|8397.5|8385.5|0
1639532400000|2021-12-15 01:40:00|8408.4|8396.4|8410.9|8398.9|8413.3|8401.3|8408|8396|0
1639532700000|2021-12-15 01:45:00|8409.4|8397.4|8410.4|8398.4|8413.9|8401.9|8408.9|8396.9|0
1639533000000|2021-12-15 01:50:00|8410.6|8398.6|8410.1|8398.1|8414.4|8402.4|8408|8396|0
1639533300000|2021-12-15 01:55:00|8410|8398|8417|8405|8417.5|8405.5|8410|8398|0
1639533600000|2021-12-15 02:00:00|8416.9|8404.9|8415.1|8403.1|8419.5|8407.5|8414|8402|0
1639533900000|2021-12-15 02:05:00|8415|8403|8412.1|8400.1|8417|8405|8412.1|8400.1|0
1639534200000|2021-12-15 02:10:00|8411.9|8399.9|8413.1|8401.1|8414.1|8402.1|8410.5|8398.5|0
1639534500000|2021-12-15 02:15:00|8413.3|8401.3|8408.4|8396.4|8415.5|8403.5|8407.4|8395.4|0
1639534800000|2021-12-15 02:20:00|8408.2|8396.2|8410.1|8398.1|8410.1|8398.1|8407|8395|0
1639535100000|2021-12-15 02:25:00|8410|8398|8406.1|8394.1|8410|8398|8405|8393|0
1639535400000|2021-12-15 02:30:00|8406.3|8394.3|8411.2|8399.2|8411.7|8399.7|8404.2|8392.2|0
1639535700000|2021-12-15 02:35:00|8411.3|8399.3|8412.4|8400.4|8413.3|8401.3|8410.2|8398.2|0
1639536000000|2021-12-15 02:40:00|8412.3|8400.3|8411.3|8399.3|8412.8|8400.8|8410.3|8398.3|0
1639536300000|2021-12-15 02:45:00|8410.9|8398.9|8411.4|8399.4|8412.4|8400.4|8410.3|8398.3|0
1639536600000|2021-12-15 02:50:00|8411.3|8399.3|8412.4|8400.4|8414.4|8402.4|8411.3|8399.3|0
1639536900000|2021-12-15 02:55:00|8412.2|8400.2|8412.5|8400.5|8413.4|8401.4|8410.4|8398.4|0
1639537200000|2021-12-15 03:00:00|8414.4|8402.4|8412.5|8400.5|8414.5|8402.5|8412.4|8400.4|0
1639537500000|2021-12-15 03:05:00|8412.7|8400.7|8412.5|8400.5|8413.5|8401.5|8411.5|8399.5|0
1639537800000|2021-12-15 03:10:00|8412.9|8400.9|8415.5|8403.5|8416.5|8404.5|8412.9|8400.9|0
1639538100000|2021-12-15 03:15:00|8415.6|8403.6|8411.5|8399.5|8415.9|8403.9|8410.5|8398.5|0
1639538400000|2021-12-15 03:20:00|8411.6|8399.6|8412.6|8400.6|8413.6|8401.6|8411.6|8399.6|0
1639538700000|2021-12-15 03:25:00|8412.5|8400.5|8411|8399|8412.5|8400.5|8410.5|8398.5|0
1639539000000|2021-12-15 03:30:00|8410.8|8398.8|8410.5|8398.5|8412.5|8400.5|8410.5|8398.5|0
1639539300000|2021-12-15 03:35:00|8410.7|8398.7|8412.6|8400.6|8413|8401|8410.7|8398.7|0
1639539600000|2021-12-15 03:40:00|8412.5|8400.5|8412.6|8400.6|8413.6|8401.6|8412.5|8400.5|0
1639539900000|2021-12-15 03:45:00|8413.6|8401.6|8416|8404|8416.6|8404.6|8413.6|8401.6|0
1639540200000|2021-12-15 03:50:00|8415.6|8403.6|8416|8404|8416.6|8404.6|8415.6|8403.6|0
1639540500000|2021-12-15 03:55:00|8416.1|8404.1|8416.5|8404.5|8416.6|8404.6|8415.6|8403.6|0
1639540800000|2021-12-15 04:00:00|8416.6|8404.6|8415.6|8403.6|8416.6|8404.6|8415.6|8403.6|0
1639541100000|2021-12-15 04:05:00|8415.2|8403.2|8414.7|8402.7|8415.6|8403.6|8413.6|8401.6|0
1639541400000|2021-12-15 04:10:00|8414.6|8402.6|8413.7|8401.7|8414.6|8402.6|8413.1|8401.1|0
1639541700000|2021-12-15 04:15:00|8413.6|8401.6|8414.2|8402.2|8414.7|8402.7|8412.7|8400.7|0
1639542000000|2021-12-15 04:20:00|8414|8402|8412.7|8400.7|8414|8402|8412.1|8400.1|0
1639542300000|2021-12-15 04:25:00|8412.6|8400.6|8411.1|8399.1|8412.6|8400.6|8411.1|8399.1|0
1639542600000|2021-12-15 04:30:00|8411.3|8399.3|8412.7|8400.7|8412.7|8400.7|8411.3|8399.3|0
1639542900000|2021-12-15 04:35:00|8412.8|8400.8|8412.8|8400.8|8413.7|8401.7|8411.7|8399.7|0
1639543200000|2021-12-15 04:40:00|8413.2|8401.2|8411.8|8399.8|8413.8|8401.8|8411.8|8399.8|0
1639543500000|2021-12-15 04:45:00|8411.4|8399.4|8411.8|8399.8|8411.8|8399.8|8410.8|8398.8|0
1639543800000|2021-12-15 04:50:00|8411.3|8399.3|8410.8|8398.8|8411.3|8399.3|8409.8|8397.8|0
1639544100000|2021-12-15 04:55:00|8410.9|8398.9|8410.8|8398.8|8410.9|8398.9|8409.8|8397.8|0
1639544400000|2021-12-15 05:00:00|8410.4|8398.4|8411.8|8399.8|8411.8|8399.8|8409.8|8397.8|0
1639544700000|2021-12-15 05:05:00|8411.7|8399.7|8406.8|8394.8|8411.7|8399.7|8406.8|8394.8|0
1639545000000|2021-12-15 05:10:00|8406.4|8394.4|8405.8|8393.8|8406.8|8394.8|8404.7|8392.7|0
1639545300000|2021-12-15 05:15:00|8405.4|8393.4|8404.3|8392.3|8406.3|8394.3|8403.9|8391.9|0
1639545600000|2021-12-15 05:20:00|8404.1|8392.1|8404.8|8392.8|8404.8|8392.8|8402.8|8390.8|0
1639545900000|2021-12-15 05:25:00|8404.9|8392.9|8406.9|8394.9|8406.9|8394.9|8403.9|8391.9|0
1639546200000|2021-12-15 05:30:00|8406.8|8394.8|8411.9|8399.9|8411.9|8399.9|8405.9|8393.9|0
1639546500000|2021-12-15 05:35:00|8411.5|8399.5|8410.9|8398.9|8411.8|8399.8|8409.8|8397.8|0
1639546800000|2021-12-15 05:40:00|8411.3|8399.3|8409.4|8397.4|8411.9|8399.9|8409.3|8397.3|0
1639547100000|2021-12-15 05:45:00|8409.5|8397.5|8411.9|8399.9|8411.9|8399.9|8409.5|8397.5|0
1639547400000|2021-12-15 05:50:00|8411.7|8399.7|8411.9|8399.9|8412.8|8400.8|8411.3|8399.3|0
1639547700000|2021-12-15 05:55:00|8412|8400|8411.8|8399.8|8413.8|8401.8|8408.9|8396.9|0
1639548000000|2021-12-15 06:00:00|8411.9|8399.9|8417.8|8405.8|8419.2|8407.2|8411.8|8399.8|0
1639548300000|2021-12-15 06:05:00|8418|8406|8417.7|8405.7|8420.7|8408.7|8416.2|8404.2|0
1639548600000|2021-12-15 06:10:00|8417.9|8405.9|8415.8|8403.8|8418.2|8406.2|8413.2|8401.2|0
1639548900000|2021-12-15 06:15:00|8415.9|8403.9|8414.7|8402.7|8416.8|8404.8|8413.7|8401.7|0
1639549200000|2021-12-15 06:20:00|8414.8|8402.8|8410.8|8398.8|8415.7|8403.7|8410.7|8398.7|0
1639549500000|2021-12-15 06:25:00|8410.7|8398.7|8411.7|8399.7|8413.6|8401.6|8410.7|8398.7|0
1639549800000|2021-12-15 06:30:00|8411.9|8399.9|8400.7|8388.7|8412.2|8400.2|8400.7|8388.7|0
1639550100000|2021-12-15 06:35:00|8400.6|8388.6|8403.6|8391.6|8403.6|8391.6|8398.7|8386.7|0
1639550400000|2021-12-15 06:40:00|8403.5|8391.5|8399.7|8387.7|8403.7|8391.7|8399.1|8387.1|0
1639550700000|2021-12-15 06:45:00|8399.5|8387.5|8401.4|8389.4|8403.8|8391.8|8399.2|8387.2|0
1639551000000|2021-12-15 06:50:00|8401|8389|8401.3|8389.3|8405.9|8393.9|8398.9|8386.9|0
1639551300000|2021-12-15 06:55:00|8401.5|8389.5|8402.3|8390.3|8402.3|8390.3|8397.9|8385.9|0
1639551600000|2021-12-15 07:00:00|8402.6|8390.6|8358.9|8353.9|8406.9|8394.9|8353.9|8348.9|125
1639551900000|2021-12-15 07:05:00|8359.4|8354.4|8361.4|8356.4|8361.9|8356.9|8356.4|8351.4|11
1639552200000|2021-12-15 07:10:00|8358.9|8353.9|8353.9|8348.9|8358.9|8353.9|8351.4|8346.4|14
1639552500000|2021-12-15 07:15:00|8353.4|8348.4|8359.9|8354.9|8360.4|8355.4|8353.4|8348.4|12
1639552800000|2021-12-15 07:20:00|8360.4|8355.4|8363.4|8358.4|8366.9|8361.9|8359.9|8354.9|15
1639553100000|2021-12-15 07:25:00|8362.9|8357.9|8364.9|8359.9|8364.9|8359.9|8361.4|8356.4|9
1639553400000|2021-12-15 07:30:00|8365.4|8360.4|8367.4|8362.4|8369.9|8364.9|8363.9|8358.9|49
1639553700000|2021-12-15 07:35:00|8369.4|8364.4|8374.9|8369.9|8377.4|8372.4|8368.9|8363.9|12
1639554000000|2021-12-15 07:40:00|8375.4|8370.4|8381.4|8376.4|8381.4|8376.4|8375.4|8370.4|9
1639554300000|2021-12-15 07:45:00|8382.9|8377.9|8389.9|8384.9|8390.4|8385.4|8382.4|8377.4|32
1639554600000|2021-12-15 07:50:00|8390.4|8385.4|8389.9|8384.9|8391.4|8386.4|8389.9|8384.9|5
1639554900000|2021-12-15 07:55:00|8389.4|8384.4|8380.9|8375.9|8389.9|8384.9|8379.4|8374.4|38
1639555200000|2021-12-15 08:00:00|8379.9|8374.9|8352.9|8347.9|8393.4|8388.4|8348.9|8343.9|1216
1639555500000|2021-12-15 08:05:00|8353.9|8348.9|8353.9|8348.9|8361.9|8356.9|8347.9|8342.9|320
1639555800000|2021-12-15 08:10:00|8354.4|8349.4|8357.9|8352.9|8358.9|8353.9|8347.9|8342.9|196
1639556100000|2021-12-15 08:15:00|8358.4|8353.4|8361.9|8356.9|8363.9|8358.9|8355.9|8350.9|127
1639556400000|2021-12-15 08:20:00|8362.4|8357.4|8362.9|8357.9|8369.4|8364.4|8357.9|8352.9|144
1639556700000|2021-12-15 08:25:00|8363.9|8358.9|8370.9|8365.9|8371.4|8366.4|8358.9|8353.9|152
1639557000000|2021-12-15 08:30:00|8370.4|8365.4|8367.9|8362.9|8375.9|8370.9|8367.9|8362.9|176
1639557300000|2021-12-15 08:35:00|8368.9|8363.9|8361.9|8356.9|8369.4|8364.4|8361.4|8356.4|368
1639557600000|2021-12-15 08:40:00|8361.3|8356.3|8358.3|8353.3|8361.3|8356.3|8352.8|8347.8|575
1639557900000|2021-12-15 08:45:00|8357.8|8352.8|8353.3|8348.3|8357.8|8352.8|8351.3|8346.3|1453
1639558200000|2021-12-15 08:50:00|8353.8|8348.8|8363.8|8358.8|8364.3|8359.3|8349.3|8344.3|135
1639558500000|2021-12-15 08:55:00|8363.3|8358.3|8354.3|8349.3|8364.3|8359.3|8352.3|8347.3|241
1639558800000|2021-12-15 09:00:00|8355.3|8350.3|8361.3|8356.3|8361.3|8356.3|8355.3|8350.3|70
1639559100000|2021-12-15 09:05:00|8360.8|8355.8|8358.3|8353.3|8361.8|8356.8|8357.3|8352.3|542
1639559400000|2021-12-15 09:10:00|8358.8|8353.8|8343.8|8338.8|8358.8|8353.8|8341.8|8336.8|81
1639559700000|2021-12-15 09:15:00|8343.3|8338.3|8339.3|8334.3|8343.3|8338.3|8337.8|8332.8|89
1639560000000|2021-12-15 09:20:00|8339.8|8334.8|8336.3|8331.3|8341.8|8336.8|8336.3|8331.3|92
1639560300000|2021-12-15 09:25:00|8335.8|8330.8|8328.8|8323.8|8335.8|8330.8|8323.8|8318.8|132
1639560600000|2021-12-15 09:30:00|8329.3|8324.3|8332.3|8327.3|8333.3|8328.3|8326.3|8321.3|485
1639560900000|2021-12-15 09:35:00|8332.8|8327.8|8328.3|8323.3|8334.3|8329.3|8328.3|8323.3|40
1639561200000|2021-12-15 09:40:00|8327.8|8322.8|8325.3|8320.3|8329.3|8324.3|8322.3|8317.3|76
1639561500000|2021-12-15 09:45:00|8326.3|8321.3|8335.8|8330.8|8338.3|8333.3|8326.3|8321.3|159
1639561800000|2021-12-15 09:50:00|8335.3|8330.3|8328.3|8323.3|8335.3|8330.3|8327.3|8322.3|80
1639562100000|2021-12-15 09:55:00|8328.8|8323.8|8340.3|8335.3|8341.8|8336.8|8328.3|8323.3|1353
1639562400000|2021-12-15 10:00:00|8339.8|8334.8|8339.8|8334.8|8343.8|8338.8|8337.8|8332.8|52
1639562700000|2021-12-15 10:05:00|8340.3|8335.3|8333.3|8328.3|8340.3|8335.3|8331.8|8326.8|31
1639563000000|2021-12-15 10:10:00|8332.8|8327.8|8330.3|8325.3|8335.3|8330.3|8328.3|8323.3|268
1639563300000|2021-12-15 10:15:00|8330.8|8325.8|8337.3|8332.3|8341.3|8336.3|8328.8|8323.8|60
1639563600000|2021-12-15 10:20:00|8337.8|8332.8|8342.3|8337.3|8343.8|8338.8|8335.3|8330.3|101
1639563900000|2021-12-15 10:25:00|8342.8|8337.8|8345.3|8340.3|8345.8|8340.8|8342.8|8337.8|196
1639564200000|2021-12-15 10:30:00|8344.8|8339.8|8339.3|8334.3|8347.8|8342.8|8338.3|8333.3|1227
1639564500000|2021-12-15 10:35:00|8338.8|8333.8|8334.3|8329.3|8342.3|8337.3|8332.8|8327.8|44
1639564800000|2021-12-15 10:40:00|8334.8|8329.8|8345.3|8340.3|8346.8|8341.8|8333.3|8328.3|123
1639565100000|2021-12-15 10:45:00|8344.3|8339.3|8345.3|8340.3|8346.3|8341.3|8339.3|8334.3|51
1639565400000|2021-12-15 10:50:00|8346.3|8341.3|8348.3|8343.3|8349.3|8344.3|8344.3|8339.3|243
1639565700000|2021-12-15 10:55:00|8348.8|8343.8|8348.3|8343.3|8349.3|8344.3|8339.3|8334.3|178
1639566000000|2021-12-15 11:00:00|8348.8|8343.8|8349.3|8344.3|8353.3|8348.3|8347.3|8342.3|143
1639566300000|2021-12-15 11:05:00|8349.8|8344.8|8344.3|8339.3|8351.3|8346.3|8343.3|8338.3|77
1639566600000|2021-12-15 11:10:00|8343.8|8338.8|8338.3|8333.3|8345.3|8340.3|8337.3|8332.3|283
1639566900000|2021-12-15 11:15:00|8338.8|8333.8|8327.3|8322.3|8340.3|8335.3|8327.3|8322.3|164
1639567200000|2021-12-15 11:20:00|8326.8|8321.8|8330.3|8325.3|8331.3|8326.3|8323.8|8318.8|68
1639567500000|2021-12-15 11:25:00|8330.8|8325.8|8337.8|8332.8|8338.8|8333.8|8329.3|8324.3|83
1639567800000|2021-12-15 11:30:00|8338.3|8333.3|8330.3|8325.3|8338.3|8333.3|8329.3|8324.3|234
1639568100000|2021-12-15 11:35:00|8329.8|8324.8|8325.3|8320.3|8329.8|8324.8|8324.3|8319.3|174
1639568400000|2021-12-15 11:40:00|8325.8|8320.8|8317.3|8312.3|8325.8|8320.8|8316.8|8311.8|108
1639568700000|2021-12-15 11:45:00|8317.8|8312.8|8322.3|8317.3|8323.3|8318.3|8315.3|8310.3|136
1639569000000|2021-12-15 11:50:00|8321.8|8316.8|8320.3|8315.3|8322.3|8317.3|8319.3|8314.3|67
1639569300000|2021-12-15 11:55:00|8319.8|8314.8|8321.3|8316.3|8323.3|8318.3|8318.3|8313.3|101
1639569600000|2021-12-15 12:00:00|8321.8|8316.8|8318.8|8313.8|8323.3|8318.3|8316.3|8311.3|91
1639569900000|2021-12-15 12:05:00|8318.3|8313.3|8322.3|8317.3|8325.3|8320.3|8318.3|8313.3|77
1639570200000|2021-12-15 12:10:00|8322.8|8317.8|8326.3|8321.3|8328.3|8323.3|8321.3|8316.3|197
1639570500000|2021-12-15 12:15:00|8326.8|8321.8|8329.3|8324.3|8329.8|8324.8|8324.3|8319.3|95
1639570800000|2021-12-15 12:20:00|8329.8|8324.8|8322.3|8317.3|8329.8|8324.8|8321.3|8316.3|114
1639571100000|2021-12-15 12:25:00|8321.8|8316.8|8329.3|8324.3|8329.8|8324.8|8319.3|8314.3|121
1639571400000|2021-12-15 12:30:00|8328.8|8323.8|8338.3|8333.3|8339.3|8334.3|8327.8|8322.8|181
1639571700000|2021-12-15 12:35:00|8338.8|8333.8|8332.3|8327.3|8338.8|8333.8|8330.8|8325.8|450
1639572000000|2021-12-15 12:40:00|8332.9|8327.9|8333.9|8328.9|8335.9|8330.9|8330.9|8325.9|197
1639572300000|2021-12-15 12:45:00|8333.4|8328.4|8333.4|8328.4|8337.9|8332.9|8331.9|8326.9|116
1639572600000|2021-12-15 12:50:00|8332.9|8327.9|8326.9|8321.9|8332.9|8327.9|8325.9|8320.9|164
1639572900000|2021-12-15 12:55:00|8327.9|8322.9|8326.9|8321.9|8329.9|8324.9|8325.9|8320.9|98
1639573200000|2021-12-15 13:00:00|8326.4|8321.4|8322.4|8317.4|8328.9|8323.9|8321.4|8316.4|199
1639573500000|2021-12-15 13:05:00|8322.9|8317.9|8319.4|8314.4|8323.9|8318.9|8318.9|8313.9|86
1639573800000|2021-12-15 13:10:00|8320.4|8315.4|8325.9|8320.9|8326.4|8321.4|8319.9|8314.9|129
1639574100000|2021-12-15 13:15:00|8325.4|8320.4|8325.9|8320.9|8327.4|8322.4|8324.9|8319.9|149
1639574400000|2021-12-15 13:20:00|8326.4|8321.4|8325.4|8320.4|8330.4|8325.4|8323.9|8318.9|87
1639574700000|2021-12-15 13:25:00|8325.9|8320.9|8328.9|8323.9|8331.4|8326.4|8325.4|8320.4|1496
1639575000000|2021-12-15 13:30:00|8328.4|8323.4|8323.9|8318.9|8329.9|8324.9|8323.9|8318.9|103
1639575300000|2021-12-15 13:35:00|8323.4|8318.4|8324.9|8319.9|8326.4|8321.4|8320.4|8315.4|522
1639575600000|2021-12-15 13:40:00|8324.4|8319.4|8323.9|8318.9|8326.4|8321.4|8322.4|8317.4|219
1639575900000|2021-12-15 13:45:00|8324.4|8319.4|8328.4|8323.4|8331.4|8326.4|8324.4|8319.4|199
1639576200000|2021-12-15 13:50:00|8328.9|8323.9|8324.9|8319.9|8328.9|8323.9|8322.9|8317.9|72
1639576500000|2021-12-15 13:55:00|8325.4|8320.4|8324.9|8319.9|8327.4|8322.4|8324.4|8319.4|90
1639576800000|2021-12-15 14:00:00|8324.4|8319.4|8327.9|8322.9|8331.4|8326.4|8323.4|8318.4|300
1639577100000|2021-12-15 14:05:00|8327.4|8322.4|8328.9|8323.9|8328.9|8323.9|8324.4|8319.4|87
1639577400000|2021-12-15 14:10:00|8328.4|8323.4|8317.4|8312.4|8328.4|8323.4|8317.4|8312.4|936
1639577700000|2021-12-15 14:15:00|8318.4|8313.4|8318.9|8313.9|8319.9|8314.9|8317.4|8312.4|99
1639578000000|2021-12-15 14:20:00|8318.4|8313.4|8320.9|8315.9|8324.9|8319.9|8317.4|8312.4|169
1639578300000|2021-12-15 14:25:00|8321.4|8316.4|8327.9|8322.9|8331.4|8326.4|8321.4|8316.4|886
1639578600000|2021-12-15 14:30:00|8327.4|8322.4|8308.9|8303.9|8328.4|8323.4|8308.9|8303.9|1216
1639578900000|2021-12-15 14:35:00|8309.4|8304.4|8299.9|8294.9|8310.9|8305.9|8297.9|8292.9|188
1639579200000|2021-12-15 14:40:00|8299.4|8294.4|8291.9|8286.9|8299.4|8294.4|8290.4|8285.4|231
1639579500000|2021-12-15 14:45:00|8292.4|8287.4|8286.4|8281.4|8292.9|8287.9|8283.9|8278.9|159
1639579800000|2021-12-15 14:50:00|8285.9|8280.9|8291.9|8286.9|8291.9|8286.9|8282.9|8277.9|149
1639580100000|2021-12-15 14:55:00|8291.4|8286.4|8290.9|8285.9|8295.4|8290.4|8285.9|8280.9|112
1639580400000|2021-12-15 15:00:00|8290.4|8285.4|8284.9|8279.9|8291.9|8286.9|8275.9|8270.9|217
1639580700000|2021-12-15 15:05:00|8284.4|8279.4|8281.4|8276.4|8289.4|8284.4|8280.9|8275.9|237
1639581000000|2021-12-15 15:10:00|8281.9|8276.9|8274.9|8269.9|8282.4|8277.4|8273.9|8268.9|176
1639581300000|2021-12-15 15:15:00|8274.4|8269.4|8270.4|8265.4|8278.4|8273.4|8268.4|8263.4|270
1639581600000|2021-12-15 15:20:00|8270.9|8265.9|8275.4|8270.4|8282.9|8277.9|8270.9|8265.9|310
1639581900000|2021-12-15 15:25:00|8275.9|8270.9|8275.4|8270.4|8280.4|8275.4|8270.4|8265.4|994
1639582200000|2021-12-15 15:30:00|8274.9|8269.9|8279.4|8274.4|8280.4|8275.4|8272.9|8267.9|172
1639582500000|2021-12-15 15:35:00|8278.9|8273.9|8286.4|8281.4|8286.9|8281.9|8276.4|8271.4|113
1639582800000|2021-12-15 15:40:00|8286.9|8281.9|8294.9|8289.9|8297.9|8292.9|8286.9|8281.9|156
1639583100000|2021-12-15 15:45:00|8295.4|8290.4|8287.4|8282.4|8295.9|8290.9|8287.4|8282.4|175
1639583400000|2021-12-15 15:50:00|8286.9|8281.9|8294.4|8289.4|8294.4|8289.4|8286.4|8281.4|201
1639583700000|2021-12-15 15:55:00|8294.9|8289.9|8298.4|8293.4|8299.4|8294.4|8293.9|8288.9|153
1639584000000|2021-12-15 16:00:00|8297.9|8292.9|8294.4|8289.4|8300.4|8295.4|8293.4|8288.4|130
1639584300000|2021-12-15 16:05:00|8293.9|8288.9|8294.9|8289.9|8296.9|8291.9|8292.9|8287.9|142
1639584600000|2021-12-15 16:10:00|8295.4|8290.4|8292.4|8287.4|8297.9|8292.9|8290.4|8285.4|151
1639584900000|2021-12-15 16:15:00|8291.9|8286.9|8292.4|8287.4|8295.4|8290.4|8288.4|8283.4|642
1639585200000|2021-12-15 16:20:00|8292.9|8287.9|8299.9|8294.9|8301.4|8296.4|8292.4|8287.4|201
1639585500000|2021-12-15 16:25:00|8298.9|8293.9|8291.4|8286.4|8300.4|8295.4|8291.4|8286.4|299
1639585800000|2021-12-15 16:30:00|8292.4|8285.4|8279.4|8273.4|8292.4|8286.4|8278.4|8272.4|692
1639586100000|2021-12-15 16:35:00|8280.4|8274.4|8282.4|8275.4|8283.4|8276.4|8275.4|8268.4|248
1639586400000|2021-12-15 16:40:00|8281.4|8276.4|8284.4|8277.4|8284.4|8277.4|8277.4|8271.4|47
1639586700000|2021-12-15 16:45:00|8283.4|8278.4|8285.4|8279.4|8288.4|8281.4|8282.4|8276.4|119
1639587000000|2021-12-15 16:50:00|8286.4|8278.4|8285.4|8278.4|8286.4|8280.4|8281.4|8275.4|1027
1639587300000|2021-12-15 16:55:00|8284.4|8279.4|8288.4|8281.4|8290.4|8283.4|8284.4|8277.4|151
1639587600000|2021-12-15 17:00:00|8289.4|8282.4|8291.4|8284.4|8293.4|8286.4|8289.4|8281.4|13
1639587900000|2021-12-15 17:05:00|8292.4|8285.4|8290.4|8284.4|8294.4|8288.4|8288.4|8282.4|65
1639588200000|2021-12-15 17:10:00|8291.4|8283.4|8288.4|8281.4|8291.4|8283.4|8287.4|8280.4|22
1639588500000|2021-12-15 17:15:00|8287.4|8282.4|8285.4|8279.4|8289.4|8282.4|8285.4|8279.4|22
1639588800000|2021-12-15 17:20:00|8286.4|8280.4|8286.4|8279.4|8286.4|8280.4|8284.4|8277.4|47
1639589100000|2021-12-15 17:25:00|8287.4|8280.4|8294.4|8287.4|8294.4|8287.4|8286.4|8279.4|51
1639589400000|2021-12-15 17:30:00|8293.4|8286.4|8296.4|8289.4|8296.4|8289.4|8291.4|8285.4|18
1639589700000|2021-12-15 17:35:00|8297.4|8290.4|8293.4|8286.4|8297.4|8290.4|8293.4|8286.4|28
1639590000000|2021-12-15 17:40:00|8292.4|8285.4|8292.4|8285.4|8293.4|8286.4|8291.4|8284.4|22
1639590300000|2021-12-15 17:45:00|8291.4|8284.4|8291.4|8284.4|8292.4|8285.4|8289.4|8282.4|27
1639590600000|2021-12-15 17:50:00|8292.4|8285.4|8294.4|8287.4|8294.4|8287.4|8291.4|8284.4|23
1639590900000|2021-12-15 17:55:00|8293.4|8286.4|8295.4|8288.4|8296.4|8288.4|8292.4|8285.4|34
1639591200000|2021-12-15 18:00:00|8294.4|8287.4|8292.4|8285.4|8294.4|8288.4|8292.4|8284.4|15
1639591500000|2021-12-15 18:05:00|8293.4|8286.4|8294.4|8286.4|8294.4|8287.4|8290.4|8284.4|17
1639591800000|2021-12-15 18:10:00|8293.4|8285.4|8286.4|8280.4|8293.4|8285.4|8285.4|8278.4|137
1639592100000|2021-12-15 18:15:00|8285.4|8279.4|8288.4|8280.4|8289.4|8282.4|8284.4|8277.4|41
1639592400000|2021-12-15 18:20:00|8287.4|8281.4|8285.4|8277.4|8287.4|8281.4|8285.4|8277.4|10
1639592700000|2021-12-15 18:25:00|8284.4|8278.4|8285.4|8277.4|8286.4|8280.4|8283.4|8275.4|21
1639593000000|2021-12-15 18:30:00|8284.4|8278.4|8286.4|8278.4|8287.4|8281.4|8284.4|8278.4|24
1639593300000|2021-12-15 18:35:00|8285.4|8280.4|8286.4|8278.4|8287.4|8280.4|8284.4|8275.4|26
1639593600000|2021-12-15 18:40:00|8285.4|8279.4|8289.4|8280.4|8289.4|8280.4|8282.4|8274.4|20
1639593900000|2021-12-15 18:45:00|8288.4|8281.4|8286.4|8277.4|8288.4|8281.4|8284.4|8275.4|5
1639594200000|2021-12-15 18:50:00|8285.4|8278.4|8283.4|8275.4|8286.4|8278.4|8281.4|8272.4|73
1639594500000|2021-12-15 18:55:00|8282.4|8276.4|8290.1|8278.1|8290.1|8279.4|8282.4|8271.9|38
1639594800000|2021-12-15 19:00:00|8290|8278|8310.1|8298.1|8310.7|8298.7|8267.7|8255.7|0
1639595100000|2021-12-15 19:05:00|8310.5|8298.5|8320.4|8308.4|8324.2|8312.2|8308.5|8296.5|0
1639595400000|2021-12-15 19:10:00|8320.9|8308.9|8332.6|8320.6|8334.4|8322.4|8316.3|8304.3|0
1639595700000|2021-12-15 19:15:00|8332.5|8320.5|8333.5|8321.5|8336.5|8324.5|8327.2|8315.2|0
1639596000000|2021-12-15 19:20:00|8333.6|8321.6|8317.1|8305.1|8334.6|8322.6|8316.9|8304.9|0
1639596300000|2021-12-15 19:25:00|8317.3|8305.3|8304.3|8292.3|8318.2|8306.2|8297.1|8285.1|0
1639596600000|2021-12-15 19:30:00|8304.4|8292.4|8306.1|8294.1|8314.1|8302.1|8302.7|8290.7|8
1639596900000|2021-12-15 19:35:00|8306.2|8294.2|8322.4|8310.4|8324.9|8312.9|8304.1|8292.1|0
1639597200000|2021-12-15 19:40:00|8322.3|8310.3|8318.7|8306.7|8333.4|8321.4|8315.3|8303.3|0
1639597500000|2021-12-15 19:45:00|8318.6|8306.6|8321.8|8309.8|8330.4|8318.4|8315.5|8303.5|0
1639597800000|2021-12-15 19:50:00|8321.5|8309.5|8327.4|8315.4|8330.9|8318.9|8313.4|8301.4|0
1639598100000|2021-12-15 19:55:00|8327.3|8315.3|8318.6|8306.6|8331.7|8319.7|8312.9|8300.9|0
1639598400000|2021-12-15 20:00:00|8318.2|8306.2|8327|8315|8330.6|8318.6|8318|8306|0
1639598700000|2021-12-15 20:05:00|8327.5|8315.5|8341.4|8329.4|8343.8|8331.8|8324.3|8312.3|0
1639599000000|2021-12-15 20:10:00|8341.9|8329.9|8347.5|8335.5|8347.5|8335.5|8337.5|8325.5|0
1639599300000|2021-12-15 20:15:00|8347.3|8335.3|8356.3|8344.3|8359.8|8347.8|8345.4|8333.4|0
1639599600000|2021-12-15 20:20:00|8356.2|8344.2|8360.4|8348.4|8366|8354|8354.2|8342.2|0
1639599900000|2021-12-15 20:25:00|8360.8|8348.8|8364.5|8352.5|8364.7|8352.7|8356.5|8344.5|0
1639600200000|2021-12-15 20:30:00|8365|8353|8363.5|8351.5|8368|8356|8359.6|8347.6|0
1639600500000|2021-12-15 20:35:00|8363.4|8351.4|8367.4|8355.4|8371|8359|8363.4|8351.4|0
1639600800000|2021-12-15 20:40:00|8367.9|8355.9|8351.5|8339.5|8369.1|8357.1|8350.3|8338.3|0
1639601100000|2021-12-15 20:45:00|8351.6|8339.6|8347.4|8335.4|8356|8344|8346.1|8334.1|0
1639601400000|2021-12-15 20:50:00|8347.5|8335.5|8370|8358|8371.2|8359.2|8347.5|8335.5|0
1639601700000|2021-12-15 20:55:00|8369.9|8357.9|8380.5|8368.5|8382.5|8370.5|8368.2|8356.2|0
1639602000000|2021-12-15 21:00:00|8378.9|8366.9|8384.8|8372.8|8386.7|8374.7|8372.3|8360.3|0
1639602300000|2021-12-15 21:05:00|8385.3|8373.3|8380.5|8368.5|8389.1|8377.1|8377.3|8365.3|0
1639602600000|2021-12-15 21:10:00|8380.9|8368.9|8377.9|8365.9|8380.9|8368.9|8377.3|8365.3|0
1639602900000|2021-12-15 21:15:00|8378.3|8366.3|8376.1|8364.1|8379.5|8367.5|8375.9|8363.9|0
1639603200000|2021-12-15 21:20:00|8376.3|8364.3|8379.5|8367.5|8379.9|8367.9|8375.3|8363.3|0
1639603500000|2021-12-15 21:25:00|8379.4|8367.4|8380.4|8368.4|8380.4|8368.4|8378.3|8366.3|0
1639603800000|2021-12-15 21:30:00|8380.3|8368.3|8377.3|8365.3|8380.4|8368.4|8376.7|8364.7|0
1639604100000|2021-12-15 21:35:00|8377.7|8365.7|8377.7|8365.7|8378.9|8366.9|8375.7|8363.7|0
1639604400000|2021-12-15 21:40:00|8377.6|8365.6|8379.3|8367.3|8380.2|8368.2|8377.3|8365.3|0
1639604700000|2021-12-15 21:45:00|8379.8|8367.8|8379.8|8367.8|8382.4|8370.4|8379.3|8367.3|0
1639605000000|2021-12-15 21:50:00|8380.2|8368.2|8380|8368|8380.8|8368.8|8379.8|8367.8|0
1639605300000|2021-12-15 21:55:00|8380.2|8368.2|8380|8368|8382.4|8370.4|8379.4|8367.4|0
1639605600000|2021-12-15 22:00:00|8380.5|8368.5|8380.7|8368.7|8381.4|8369.4|8379.8|8367.8|0
1639605900000|2021-12-15 22:05:00|8381.1|8369.1|8380.5|8368.5|8381.1|8369.1|8380|8368|0
1639606200000|2021-12-15 22:10:00|8381.3|8369.3|8381.1|8369.1|8381.3|8369.3|8380.5|8368.5|0
1639606500000|2021-12-15 22:15:00|8380.9|8368.9|8381.3|8369.3|8381.4|8369.4|8380.9|8368.9|0
1639606800000|2021-12-15 22:20:00|8381.5|8369.5|8382.4|8370.4|8382.4|8370.4|8381.5|8369.5|0
1639607100000|2021-12-15 22:25:00|8381.7|8369.7|8381.4|8369.4|8382|8370|8380.9|8368.9|0
1639607400000|2021-12-15 22:30:00|8381|8369|8381.4|8369.4|8381.4|8369.4|8381|8369|0
1639607700000|2021-12-15 22:35:00|8381.6|8369.6|8382.1|8370.1|8382.3|8370.3|8381.4|8369.4|0
1639608000000|2021-12-15 22:40:00|8382.3|8370.3|8382.3|8370.3|8382.3|8370.3|8381.9|8369.9|0
1639608300000|2021-12-15 22:45:00|8381.9|8369.9|8382|8370|8382.5|8370.5|8381.9|8369.9|0
1639608600000|2021-12-15 22:50:00|8381.8|8369.8|8381.5|8369.5|8382|8370|8381.3|8369.3|0
1639608900000|2021-12-15 22:55:00|8381.3|8369.3|8380.9|8368.9|8381.3|8369.3|8380.9|8368.9|0
1639609200000|2021-12-15 23:00:00|8381|8369|8388.6|8376.6|8390.6|8378.6|8378.4|8366.4|0
1639609500000|2021-12-15 23:05:00|8388.8|8376.8|8385.4|8373.4|8392.6|8380.6|8385|8373|0
1639609800000|2021-12-15 23:10:00|8385.9|8373.9|8389.2|8377.2|8389.8|8377.8|8383.4|8371.4|0
1639610100000|2021-12-15 23:15:00|8389.1|8377.1|8391.7|8379.7|8391.7|8379.7|8387|8375|0
1639610400000|2021-12-15 23:20:00|8391.3|8379.3|8393.1|8381.1|8395.7|8383.7|8390.3|8378.3|0
1639610700000|2021-12-15 23:25:00|8393.5|8381.5|8392.1|8380.1|8394.1|8382.1|8391.1|8379.1|0
1639611000000|2021-12-15 23:30:00|8392.5|8380.5|8393.1|8381.1|8395.1|8383.1|8391.3|8379.3|0
1639611300000|2021-12-15 23:35:00|8392.3|8380.3|8382.9|8370.9|8392.3|8380.3|8382.9|8370.9|0
1639611600000|2021-12-15 23:40:00|8383|8371|8385.1|8373.1|8386.1|8374.1|8382.9|8370.9|0
1639611900000|2021-12-15 23:45:00|8385|8373|8389.7|8377.7|8389.9|8377.9|8384.1|8372.1|0
1639612200000|2021-12-15 23:50:00|8389.5|8377.5|8386.3|8374.3|8390.7|8378.7|8384.4|8372.4|0
1639612500000|2021-12-15 23:55:00|8386.1|8374.1|8387.4|8375.4|8387.8|8375.8|8385.1|8373.1|0
1639612800000|2021-12-16 00:00:00|8387.3|8375.3|8378.4|8366.4|8387.3|8375.3|8377.4|8365.4|0
1639613100000|2021-12-16 00:05:00|8378.8|8366.8|8376.2|8364.2|8381.4|8369.4|8374.8|8362.8|0
1639613400000|2021-12-16 00:10:00|8375.8|8363.8|8377.6|8365.6|8381.2|8369.2|8375.8|8363.8|0
1639613700000|2021-12-16 00:15:00|8377.2|8365.2|8382|8370|8389.7|8377.7|8376.6|8364.6|0
1639614000000|2021-12-16 00:20:00|8381.5|8369.5|8382.5|8370.5|8383|8371|8377.7|8365.7|0
1639614300000|2021-12-16 00:25:00|8382.3|8370.3|8380.5|8368.5|8383|8371|8378.5|8366.5|0
1639614600000|2021-12-16 00:30:00|8380.7|8368.7|8382.5|8370.5|8384.4|8372.4|8380.4|8368.4|0
1639614900000|2021-12-16 00:35:00|8382.7|8370.7|8384.1|8372.1|8384.5|8372.5|8382.5|8370.5|0
1639615200000|2021-12-16 00:40:00|8383.8|8371.8|8389.3|8377.3|8391.3|8379.3|8383.2|8371.2|0
1639615500000|2021-12-16 00:45:00|8389.2|8377.2|8390.3|8378.3|8390.9|8378.9|8388.9|8376.9|0
1639615800000|2021-12-16 00:50:00|8390.1|8378.1|8387.8|8375.8|8391.3|8379.3|8386.9|8374.9|0
1639616100000|2021-12-16 00:55:00|8387.7|8375.7|8382.9|8370.9|8389.2|8377.2|8382.9|8370.9|0
1639616400000|2021-12-16 01:00:00|8383.1|8371.1|8385|8373|8386|8374|8380.1|8368.1|0
1639616700000|2021-12-16 01:05:00|8384.9|8372.9|8379.1|8367.1|8385|8373|8379.1|8367.1|0
1639617000000|2021-12-16 01:10:00|8379.2|8367.2|8381.6|8369.6|8382.6|8370.6|8377.7|8365.7|0
1639617300000|2021-12-16 01:15:00|8381.4|8369.4|8372.5|8360.5|8382.2|8370.2|8372.5|8360.5|0
1639617600000|2021-12-16 01:20:00|8372.3|8360.3|8375.1|8363.1|8376.6|8364.6|8371.6|8359.6|0
1639617900000|2021-12-16 01:25:00|8375.2|8363.2|8379.7|8367.7|8380.3|8368.3|8374.6|8362.6|0
1639618200000|2021-12-16 01:30:00|8379.6|8367.6|8384.3|8372.3|8385.2|8373.2|8379.3|8367.3|0
1639618500000|2021-12-16 01:35:00|8384.6|8372.6|8376.5|8364.5|8385.3|8373.3|8376.5|8364.5|0
1639618800000|2021-12-16 01:40:00|8376.7|8364.7|8373.9|8361.9|8377.9|8365.9|8372.6|8360.6|0
1639619100000|2021-12-16 01:45:00|8373.6|8361.6|8358.1|8346.1|8373.6|8361.6|8358.1|8346.1|0
1639619400000|2021-12-16 01:50:00|8357.2|8345.2|8352.7|8340.7|8358.2|8346.2|8350.3|8338.3|0
1639619700000|2021-12-16 01:55:00|8352.5|8340.5|8355.5|8343.5|8358.1|8346.1|8350.7|8338.7|0
1639620000000|2021-12-16 02:00:00|8355.7|8343.7|8366.6|8354.6|8367.5|8355.5|8355.7|8343.7|0
1639620300000|2021-12-16 02:05:00|8366.8|8354.8|8364.3|8352.3|8367.6|8355.6|8363.1|8351.1|0
1639620600000|2021-12-16 02:10:00|8364.6|8352.6|8366.7|8354.7|8366.7|8354.7|8363.1|8351.1|0
1639620900000|2021-12-16 02:15:00|8366.8|8354.8|8374.5|8362.5|8375.5|8363.5|8366.8|8354.8|0
1639621200000|2021-12-16 02:20:00|8374.9|8362.9|8379.5|8367.5|8380.2|8368.2|8374.9|8362.9|0
1639621500000|2021-12-16 02:25:00|8379.3|8367.3|8379.2|8367.2|8380.2|8368.2|8378.2|8366.2|0
1639621800000|2021-12-16 02:30:00|8379.4|8367.4|8377.2|8365.2|8380.2|8368.2|8376.3|8364.3|0
1639622100000|2021-12-16 02:35:00|8377.6|8365.6|8377.6|8365.6|8378.2|8366.2|8376.1|8364.1|0
1639622400000|2021-12-16 02:40:00|8377.5|8365.5|8376.2|8364.2|8378.1|8366.1|8375.2|8363.2|0
1639622700000|2021-12-16 02:45:00|8376.4|8364.4|8376.1|8364.1|8378.2|8366.2|8375.2|8363.2|0
1639623000000|2021-12-16 02:50:00|8375.9|8363.9|8378.1|8366.1|8379.1|8367.1|8375.1|8363.1|0
1639623300000|2021-12-16 02:55:00|8378|8366|8378.2|8366.2|8379.6|8367.6|8376.6|8364.6|0
1639623600000|2021-12-16 03:00:00|8377.8|8365.8|8378.2|8366.2|8378.2|8366.2|8376.2|8364.2|0
1639623900000|2021-12-16 03:05:00|8378|8366|8381.2|8369.2|8381.2|8369.2|8377.2|8365.2|0
1639624200000|2021-12-16 03:10:00|8381.5|8369.5|8380.1|8368.1|8383.1|8371.1|8378.1|8366.1|0
1639624500000|2021-12-16 03:15:00|8380.5|8368.5|8382.9|8370.9|8383.9|8371.9|8380.5|8368.5|0
1639624800000|2021-12-16 03:20:00|8382.7|8370.7|8383.8|8371.8|8385.3|8373.3|8382.4|8370.4|0
1639625100000|2021-12-16 03:25:00|8383.9|8371.9|8382.3|8370.3|8384.3|8372.3|8380.9|8368.9|0
1639625400000|2021-12-16 03:30:00|8382.5|8370.5|8385.2|8373.2|8386.8|8374.8|8380.9|8368.9|0
1639625700000|2021-12-16 03:35:00|8385.4|8373.4|8388.8|8376.8|8390.7|8378.7|8385.4|8373.4|0
1639626000000|2021-12-16 03:40:00|8388.4|8376.4|8386.8|8374.8|8388.4|8376.4|8386.8|8374.8|0
1639626300000|2021-12-16 03:45:00|8386.6|8374.6|8388.2|8376.2|8388.8|8376.8|8385.9|8373.9|0
1639626600000|2021-12-16 03:50:00|8388.1|8376.1|8387.6|8375.6|8390.6|8378.6|8387.2|8375.2|0
1639626900000|2021-12-16 03:55:00|8387.7|8375.7|8388.7|8376.7|8390.2|8378.2|8387.7|8375.7|0
1639627200000|2021-12-16 04:00:00|8389.1|8377.1|8387.5|8375.5|8390.4|8378.4|8386.8|8374.8|0
1639627500000|2021-12-16 04:05:00|8387.4|8375.4|8388.4|8376.4|8390.5|8378.5|8386.9|8374.9|0
1639627800000|2021-12-16 04:10:00|8388.6|8376.6|8389.3|8377.3|8390.3|8378.3|8388.4|8376.4|0
1639628100000|2021-12-16 04:15:00|8389.2|8377.2|8389.3|8377.3|8390.7|8378.7|8388.3|8376.3|0
1639628400000|2021-12-16 04:20:00|8388.3|8376.3|8388.4|8376.4|8388.4|8376.4|8386.4|8374.4|0
1639628700000|2021-12-16 04:25:00|8388.3|8376.3|8390.4|8378.4|8392.3|8380.3|8388.3|8376.3|0
1639629000000|2021-12-16 04:30:00|8390.6|8378.6|8386.7|8374.7|8391.3|8379.3|8385.6|8373.6|0
1639629300000|2021-12-16 04:35:00|8386.3|8374.3|8387.6|8375.6|8387.6|8375.6|8385.7|8373.7|0
1639629600000|2021-12-16 04:40:00|8387.8|8375.8|8389.5|8377.5|8390.5|8378.5|8387.8|8375.8|0
1639629900000|2021-12-16 04:45:00|8389.1|8377.1|8389.9|8377.9|8390.4|8378.4|8388.5|8376.5|0
1639630200000|2021-12-16 04:50:00|8389.7|8377.7|8391.4|8379.4|8392.3|8380.3|8389.5|8377.5|0
1639630500000|2021-12-16 04:55:00|8391.3|8379.3|8399|8387|8399|8387|8390.8|8378.8|0
1639630800000|2021-12-16 05:00:00|8399.1|8387.1|8397.1|8385.1|8401.8|8389.8|8394.1|8382.1|0
1639631100000|2021-12-16 05:05:00|8396.9|8384.9|8393.1|8381.1|8397.1|8385.1|8392.6|8380.6|0
1639631400000|2021-12-16 05:10:00|8392.8|8380.8|8398.3|8386.3|8398.4|8386.4|8392.2|8380.2|0
1639631700000|2021-12-16 05:15:00|8398.7|8386.7|8401.1|8389.1|8401.1|8389.1|8398.2|8386.2|0
1639632000000|2021-12-16 05:20:00|8401.5|8389.5|8398.2|8386.2|8403.1|8391.1|8397.3|8385.3|0
1639632300000|2021-12-16 05:25:00|8398.3|8386.3|8401.2|8389.2|8402.1|8390.1|8398.3|8386.3|0
1639632600000|2021-12-16 05:30:00|8401.4|8389.4|8408|8396|8410|8398|8401.2|8389.2|0
1639632900000|2021-12-16 05:35:00|8408.1|8396.1|8411.3|8399.3|8412.9|8400.9|8408.1|8396.1|0
1639633200000|2021-12-16 05:40:00|8411.1|8399.1|8406.9|8394.9|8411.1|8399.1|8406.9|8394.9|0
1639633500000|2021-12-16 05:45:00|8407|8395|8406.6|8394.6|8408.1|8396.1|8404.5|8392.5|0
1639633800000|2021-12-16 05:50:00|8406.8|8394.8|8411.3|8399.3|8412.3|8400.3|8406.8|8394.8|0
1639634100000|2021-12-16 05:55:00|8411.4|8399.4|8412.5|8400.5|8412.5|8400.5|8410.3|8398.3|0
1639634400000|2021-12-16 06:00:00|8412.2|8400.2|8409.7|8397.7|8412.2|8400.2|8407.7|8395.7|0
1639634700000|2021-12-16 06:05:00|8409.6|8397.6|8415.6|8403.6|8419.4|8407.4|8408.8|8396.8|0
1639635000000|2021-12-16 06:10:00|8415.3|8403.3|8414.7|8402.7|8415.6|8403.6|8412.7|8400.7|0
1639635300000|2021-12-16 06:15:00|8414.9|8402.9|8414.8|8402.8|8415.7|8403.7|8412.8|8400.8|0
1639635600000|2021-12-16 06:20:00|8415.3|8403.3|8415.4|8403.4|8415.8|8403.8|8413.5|8401.5|0
1639635900000|2021-12-16 06:25:00|8415.2|8403.2|8418.2|8406.2|8421.3|8409.3|8414.4|8402.4|0
1639636200000|2021-12-16 06:30:00|8417.2|8405.2|8417|8405|8417.3|8405.3|8412.3|8400.3|0
1639636500000|2021-12-16 06:35:00|8416.9|8404.9|8415.7|8403.7|8417.6|8405.6|8415.6|8403.6|0
1639636800000|2021-12-16 06:40:00|8415.4|8403.4|8417.4|8405.4|8419.3|8407.3|8415.3|8403.3|0
1639637100000|2021-12-16 06:45:00|8417.3|8405.3|8415.8|8403.8|8419.4|8407.4|8415.8|8403.8|0
1639637400000|2021-12-16 06:50:00|8415.9|8403.9|8413.7|8401.7|8416.4|8404.4|8412.8|8400.8|0
1639637700000|2021-12-16 06:55:00|8413.5|8401.5|8418.4|8406.4|8420.3|8408.3|8412.7|8400.7|0
1639638000000|2021-12-16 07:00:00|8418|8406|8378.4|8373.4|8420.8|8408.8|8371.9|8366.9|60
1639638300000|2021-12-16 07:05:00|8379.4|8374.4|8399.9|8394.9|8400.4|8395.4|8379.4|8374.4|26
1639638600000|2021-12-16 07:10:00|8396.9|8391.9|8391.4|8386.4|8399.9|8394.9|8390.9|8385.9|26
1639638900000|2021-12-16 07:15:00|8392.4|8387.4|8378.4|8373.4|8393.4|8388.4|8376.4|8371.4|46
1639639200000|2021-12-16 07:20:00|8377.4|8372.4|8385.9|8380.9|8389.4|8384.4|8377.4|8372.4|64
1639639500000|2021-12-16 07:25:00|8385.4|8380.4|8388.4|8383.4|8388.4|8383.4|8381.4|8376.4|105
1639639800000|2021-12-16 07:30:00|8387.9|8382.9|8386.9|8381.9|8393.9|8388.9|8386.9|8381.9|30
1639640100000|2021-12-16 07:35:00|8386.4|8381.4|8393.4|8388.4|8393.4|8388.4|8384.9|8379.9|28
1639640400000|2021-12-16 07:40:00|8392.9|8387.9|8397.4|8392.4|8397.4|8392.4|8390.4|8385.4|23
1639640700000|2021-12-16 07:45:00|8396.9|8391.9|8397.4|8392.4|8398.9|8393.9|8394.9|8389.9|41
1639641000000|2021-12-16 07:50:00|8397.9|8392.9|8389.4|8384.4|8399.9|8394.9|8389.4|8384.4|47
1639641300000|2021-12-16 07:55:00|8389.9|8384.9|8389.9|8384.9|8391.4|8386.4|8386.9|8381.9|22
1639641600000|2021-12-16 08:00:00|8389.4|8384.4|8376.4|8371.4|8391.9|8386.9|8369.4|8364.4|302
1639641900000|2021-12-16 08:05:00|8377.4|8372.4|8389.4|8384.4|8393.9|8388.9|8375.4|8370.4|388
1639642200000|2021-12-16 08:10:00|8389.9|8384.9|8379.9|8374.9|8391.9|8386.9|8371.4|8366.4|202
1639642500000|2021-12-16 08:15:00|8380.9|8375.9|8380.4|8375.4|8391.9|8386.9|8379.9|8374.9|261
1639642800000|2021-12-16 08:20:00|8380.9|8375.9|8395.9|8390.9|8402.4|8397.4|8380.4|8375.4|116
1639643100000|2021-12-16 08:25:00|8395.4|8390.4|8382.4|8377.4|8397.9|8392.9|8379.4|8374.4|55
1639643400000|2021-12-16 08:30:00|8381.4|8376.4|8392.4|8387.4|8392.4|8387.4|8380.4|8375.4|42
1639643700000|2021-12-16 08:35:00|8391.9|8386.9|8414.4|8409.4|8417.9|8412.9|8390.9|8385.9|603
1639644000000|2021-12-16 08:40:00|8412.4|8407.4|8400.4|8395.4|8412.4|8407.4|8397.4|8392.4|59
1639644300000|2021-12-16 08:45:00|8400.9|8395.9|8406.4|8401.4|8407.9|8402.9|8397.4|8392.4|66
1639644600000|2021-12-16 08:50:00|8405.9|8400.9|8400.4|8395.4|8407.4|8402.4|8396.4|8391.4|34
1639644900000|2021-12-16 08:55:00|8399.9|8394.9|8393.4|8388.4|8402.4|8397.4|8391.4|8386.4|35
1639645200000|2021-12-16 09:00:00|8392.9|8387.9|8386.4|8381.4|8394.4|8389.4|8385.9|8380.9|102
1639645500000|2021-12-16 09:05:00|8385.9|8380.9|8380.9|8375.9|8389.4|8384.4|8379.4|8374.4|153
1639645800000|2021-12-16 09:10:00|8380.4|8375.4|8387.4|8382.4|8388.4|8383.4|8378.4|8373.4|88
1639646100000|2021-12-16 09:15:00|8386.9|8381.9|8381.4|8376.4|8386.9|8381.9|8378.4|8373.4|52
1639646400000|2021-12-16 09:20:00|8380.9|8375.9|8376.9|8371.9|8386.9|8381.9|8376.4|8371.4|22
1639646700000|2021-12-16 09:25:00|8377.4|8372.4|8366.4|8361.4|8377.4|8372.4|8365.9|8360.9|73
1639647000000|2021-12-16 09:30:00|8366.9|8361.9|8369.9|8364.9|8372.4|8367.4|8364.9|8359.9|73
1639647300000|2021-12-16 09:35:00|8368.9|8363.9|8358.9|8353.9|8368.9|8363.9|8358.4|8353.4|66
1639647600000|2021-12-16 09:40:00|8359.4|8354.4|8367.4|8362.4|8369.9|8364.9|8358.4|8353.4|186
1639647900000|2021-12-16 09:45:00|8366.9|8361.9|8366.4|8361.4|8370.4|8365.4|8360.9|8355.9|283
1639648200000|2021-12-16 09:50:00|8365.9|8360.9|8364.4|8359.4|8370.4|8365.4|8363.4|8358.4|141
1639648500000|2021-12-16 09:55:00|8364.9|8359.9|8370.4|8365.4|8370.9|8365.9|8360.9|8355.9|60
1639648800000|2021-12-16 10:00:00|8369.9|8364.9|8361.4|8356.4|8369.9|8364.9|8361.4|8356.4|66
1639649100000|2021-12-16 10:05:00|8360.9|8355.9|8365.9|8360.9|8367.9|8362.9|8359.4|8354.4|68
1639649400000|2021-12-16 10:10:00|8365.4|8360.4|8370.9|8365.9|8372.9|8367.9|8365.4|8360.4|49
1639649700000|2021-12-16 10:15:00|8370.4|8365.4|8377.4|8372.4|8377.9|8372.9|8367.9|8362.9|110
1639650000000|2021-12-16 10:20:00|8376.9|8371.9|8387.4|8382.4|8388.4|8383.4|8376.4|8371.4|140
1639650300000|2021-12-16 10:25:00|8386.9|8381.9|8385.4|8380.4|8387.4|8382.4|8381.9|8376.9|53
1639650600000|2021-12-16 10:30:00|8384.9|8379.9|8390.9|8385.9|8392.4|8387.4|8382.4|8377.4|376
1639650900000|2021-12-16 10:35:00|8391.4|8386.4|8388.4|8383.4|8393.4|8388.4|8385.4|8380.4|39
1639651200000|2021-12-16 10:40:00|8387.9|8382.9|8394.9|8389.9|8395.9|8390.9|8387.4|8382.4|55
1639651500000|2021-12-16 10:45:00|8395.4|8390.4|8402.9|8397.9|8402.9|8397.9|8388.4|8383.4|23
1639651800000|2021-12-16 10:50:00|8403.4|8398.4|8403.4|8398.4|8403.4|8398.4|8399.4|8394.4|75
1639652100000|2021-12-16 10:55:00|8402.9|8397.9|8410.4|8405.4|8411.4|8406.4|8402.4|8397.4|87
1639652400000|2021-12-16 11:00:00|8410.9|8405.9|8400.9|8395.9|8411.4|8406.4|8398.9|8393.9|88
1639652700000|2021-12-16 11:05:00|8400.4|8395.4|8402.4|8397.4|8402.9|8397.9|8396.4|8391.4|47
1639653000000|2021-12-16 11:10:00|8402.9|8397.9|8408.4|8403.4|8411.4|8406.4|8402.9|8397.9|40
1639653300000|2021-12-16 11:15:00|8407.9|8402.9|8405.4|8400.4|8411.4|8406.4|8404.9|8399.9|309
1639653600000|2021-12-16 11:20:00|8405.9|8400.9|8404.4|8399.4|8407.9|8402.9|8401.9|8396.9|37
1639653900000|2021-12-16 11:25:00|8404.9|8399.9|8410.9|8405.9|8413.4|8408.4|8404.9|8399.9|69
1639654200000|2021-12-16 11:30:00|8411.4|8406.4|8416.4|8411.4|8416.9|8411.9|8410.9|8405.9|62
1639654500000|2021-12-16 11:35:00|8416.9|8411.9|8417.9|8412.9|8418.4|8413.4|8410.9|8405.9|45
1639654800000|2021-12-16 11:40:00|8418.4|8413.4|8422.4|8417.4|8423.9|8418.9|8417.9|8412.9|55
1639655100000|2021-12-16 11:45:00|8422.9|8417.9|8423.4|8418.4|8430.4|8425.4|8419.9|8414.9|128
1639655400000|2021-12-16 11:50:00|8422.9|8417.9|8424.4|8419.4|8424.9|8419.9|8421.9|8416.9|137
1639655700000|2021-12-16 11:55:00|8424.9|8419.9|8422.4|8417.4|8426.4|8421.4|8419.9|8414.9|24
1639656000000|2021-12-16 12:00:00|8422.9|8417.9|8425.4|8420.4|8434.9|8429.9|8417.4|8412.4|100
1639656300000|2021-12-16 12:05:00|8425.9|8420.9|8424.4|8419.4|8431.4|8426.4|8421.4|8416.4|272
1639656600000|2021-12-16 12:10:00|8423.9|8418.9|8434.9|8429.9|8436.4|8431.4|8423.4|8418.4|117
1639656900000|2021-12-16 12:15:00|8434.4|8429.4|8441.9|8436.9|8442.9|8437.9|8431.4|8426.4|160
1639657200000|2021-12-16 12:20:00|8442.4|8437.4|8432.9|8427.9|8442.4|8437.4|8430.4|8425.4|111
1639657500000|2021-12-16 12:25:00|8432.4|8427.4|8433.9|8428.9|8436.4|8431.4|8432.4|8427.4|64
1639657800000|2021-12-16 12:30:00|8434.4|8429.4|8432.4|8427.4|8437.9|8432.9|8428.9|8423.9|42
1639658100000|2021-12-16 12:35:00|8431.9|8426.9|8428.4|8423.4|8432.9|8427.9|8425.9|8420.9|20
1639658400000|2021-12-16 12:40:00|8428.9|8423.9|8426.4|8421.4|8430.4|8425.4|8424.4|8419.4|91
1639658700000|2021-12-16 12:45:00|8425.9|8420.9|8431.9|8426.9|8432.9|8427.9|8420.9|8415.9|62
1639659000000|2021-12-16 12:50:00|8432.4|8427.4|8429.9|8424.9|8432.4|8427.4|8424.4|8419.4|11
1639659300000|2021-12-16 12:55:00|8429.4|8424.4|8428.9|8423.9|8431.9|8426.9|8422.9|8417.9|15
1639659600000|2021-12-16 13:00:00|8428.4|8423.4|8423.4|8418.4|8428.9|8423.9|8419.4|8414.4|41
1639659900000|2021-12-16 13:05:00|8423.9|8418.9|8418.9|8413.9|8424.9|8419.9|8418.4|8413.4|8
1639660200000|2021-12-16 13:10:00|8418.4|8413.4|8418.4|8413.4|8420.9|8415.9|8416.9|8411.9|40
1639660500000|2021-12-16 13:15:00|8417.4|8412.4|8421.4|8416.4|8426.9|8421.9|8416.4|8411.4|158
1639660800000|2021-12-16 13:20:00|8421.9|8416.9|8421.4|8416.4|8425.4|8420.4|8419.9|8414.9|142
1639661100000|2021-12-16 13:25:00|8420.9|8415.9|8420.4|8415.4|8422.9|8417.9|8417.9|8412.9|22
1639661400000|2021-12-16 13:30:00|8421.9|8416.9|8420.4|8415.4|8425.9|8420.9|8419.9|8414.9|48
1639661700000|2021-12-16 13:35:00|8419.9|8414.9|8419.9|8414.9|8422.4|8417.4|8415.9|8410.9|44
1639662000000|2021-12-16 13:40:00|8420.4|8415.4|8416.4|8411.4|8420.4|8415.4|8414.9|8409.9|28
1639662300000|2021-12-16 13:45:00|8415.9|8410.9|8410.9|8405.9|8416.9|8411.9|8405.9|8400.9|42
1639662600000|2021-12-16 13:50:00|8410.4|8405.4|8411.9|8406.9|8417.4|8412.4|8409.4|8404.4|47
1639662900000|2021-12-16 13:55:00|8411.4|8406.4|8413.4|8408.4|8413.9|8408.9|8406.9|8401.9|43
1639663200000|2021-12-16 14:00:00|8413.9|8408.9|8413.9|8408.9|8414.4|8409.4|8398.9|8393.9|119
1639663500000|2021-12-16 14:05:00|8413.4|8408.4|8414.4|8409.4|8419.4|8414.4|8411.9|8406.9|42
1639663800000|2021-12-16 14:10:00|8413.4|8408.4|8404.9|8399.9|8413.4|8408.4|8402.9|8397.9|45
1639664100000|2021-12-16 14:15:00|8405.4|8400.4|8400.4|8395.4|8405.4|8400.4|8396.4|8391.4|23
1639664400000|2021-12-16 14:20:00|8402.9|8397.9|8400.4|8395.4|8405.4|8400.4|8400.4|8395.4|19
1639664700000|2021-12-16 14:25:00|8400.9|8395.9|8397.4|8392.4|8404.4|8399.4|8397.4|8392.4|30
1639665000000|2021-12-16 14:30:00|8397.9|8392.9|8397|8392|8405.4|8400.4|8394|8389|41
1639665300000|2021-12-16 14:35:00|8397.5|8392.5|8401|8396|8402.5|8397.5|8393.5|8388.5|69
1639665600000|2021-12-16 14:40:00|8400.5|8395.5|8397|8392|8403.5|8398.5|8393.5|8388.5|79
1639665900000|2021-12-16 14:45:00|8397.5|8392.5|8410.5|8405.5|8411.5|8406.5|8397|8392|60
1639666200000|2021-12-16 14:50:00|8411|8406|8402.2|8397.2|8411.5|8406.5|8396.7|8391.7|46
1639666500000|2021-12-16 14:55:00|8402.7|8397.7|8389.2|8384.2|8403.7|8398.7|8388.7|8383.7|73
1639666800000|2021-12-16 15:00:00|8389.7|8384.7|8387.2|8382.2|8395.2|8390.2|8383.7|8378.7|91
1639667100000|2021-12-16 15:05:00|8387.7|8382.7|8377.2|8372.2|8388.7|8383.7|8375.7|8370.7|55
1639667400000|2021-12-16 15:10:00|8377.6|8372.6|8390.1|8385.1|8392.6|8387.6|8377.1|8372.1|34
1639667700000|2021-12-16 15:15:00|8390.6|8385.6|8399.1|8394.1|8402.1|8397.1|8390.1|8385.1|33
1639668000000|2021-12-16 15:20:00|8399.6|8394.6|8408.1|8403.1|8410.6|8405.6|8399.6|8394.6|57
1639668300000|2021-12-16 15:25:00|8408.6|8403.6|8413.6|8408.6|8415.6|8410.6|8406.6|8401.6|63
1639668600000|2021-12-16 15:30:00|8414.1|8409.1|8412.1|8407.1|8417.6|8412.6|8407.6|8402.6|69
1639668900000|2021-12-16 15:35:00|8411.6|8406.6|8409.1|8404.1|8413.6|8408.6|8408.1|8403.1|46
1639669200000|2021-12-16 15:40:00|8410.1|8405.1|8409.6|8404.6|8414.1|8409.1|8409.1|8404.1|109
1639669500000|2021-12-16 15:45:00|8410.1|8405.1|8416.1|8411.1|8417.1|8412.1|8407.1|8402.1|85
1639669800000|2021-12-16 15:50:00|8416.6|8411.6|8411.1|8406.1|8417.6|8412.6|8410.6|8405.6|74
1639670100000|2021-12-16 15:55:00|8411.6|8406.6|8418.1|8413.1|8418.1|8413.1|8411.1|8406.1|92
1639670400000|2021-12-16 16:00:00|8418.6|8413.6|8404.1|8399.1|8420.1|8415.1|8402.6|8397.6|71
1639670700000|2021-12-16 16:05:00|8404.6|8399.6|8401.6|8396.6|8405.1|8400.1|8398.1|8393.1|57
1639671000000|2021-12-16 16:10:00|8402.1|8397.1|8400.1|8395.1|8406.6|8401.6|8398.6|8393.6|52
1639671300000|2021-12-16 16:15:00|8400.6|8395.6|8406.1|8401.1|8411.1|8406.1|8400.6|8395.6|202
1639671600000|2021-12-16 16:20:00|8406.6|8401.6|8401.1|8396.1|8412.1|8407.1|8401.1|8396.1|329
1639671900000|2021-12-16 16:25:00|8400.6|8395.6|8405.6|8400.6|8410.6|8405.6|8396.6|8391.6|327
1639672200000|2021-12-16 16:30:00|8402.8|8395.8|8378.8|8372.8|8402.8|8396.8|8378.8|8371.8|725
1639672500000|2021-12-16 16:35:00|8380.8|8371.8|8379.8|8372.8|8385.8|8377.8|8376.8|8368.8|138
1639672800000|2021-12-16 16:40:00|8381.8|8373.8|8379.8|8371.8|8384.8|8377.8|8379.8|8371.8|19
1639673100000|2021-12-16 16:45:00|8380.8|8370.8|8381.8|8374.8|8382.8|8376.8|8376.8|8369.8|33
1639673400000|2021-12-16 16:50:00|8380.8|8373.8|8382.8|8375.8|8382.8|8376.8|8380.8|8373.8|16
1639673700000|2021-12-16 16:55:00|8381.8|8376.8|8381.8|8373.8|8384.8|8377.8|8381.8|8373.8|312
1639674000000|2021-12-16 17:00:00|8383.8|8372.8|8377.8|8370.8|8383.8|8375.8|8377.8|8369.8|17
1639674300000|2021-12-16 17:05:00|8374.8|8369.8|8374.8|8366.8|8377.8|8370.8|8372.8|8365.8|55
1639674600000|2021-12-16 17:10:00|8373.8|8367.8|8368.8|8360.8|8375.8|8368.8|8368.8|8359.8|33
1639674900000|2021-12-16 17:15:00|8367.8|8359.8|8361.8|8354.8|8368.8|8361.8|8358.8|8351.8|16
1639675200000|2021-12-16 17:20:00|8362.8|8355.8|8361.8|8353.8|8367.8|8360.8|8361.8|8353.8|19
1639675500000|2021-12-16 17:25:00|8360.8|8352.8|8363.8|8354.8|8363.8|8356.8|8357.8|8349.8|22
1639675800000|2021-12-16 17:30:00|8362.8|8353.8|8357.8|8349.8|8362.8|8354.8|8357.8|8349.8|22
1639676100000|2021-12-16 17:35:00|8358.8|8348.8|8359.8|8350.8|8361.8|8353.8|8355.8|8347.8|19
1639676400000|2021-12-16 17:40:00|8358.8|8351.8|8356.8|8347.8|8359.8|8352.8|8355.8|8347.8|39
1639676700000|2021-12-16 17:45:00|8357.8|8348.8|8353.8|8344.8|8359.8|8350.8|8350.8|8344.8|15
1639677000000|2021-12-16 17:50:00|8354.8|8345.8|8352.8|8344.8|8356.8|8348.8|8351.8|8342.8|9
1639677300000|2021-12-16 17:55:00|8351.8|8345.8|8341.8|8335.8|8352.8|8346.8|8341.8|8335.8|35
1639677600000|2021-12-16 18:00:00|8342.8|8336.8|8346.8|8337.8|8352.8|8343.8|8342.8|8334.8|8022
1639677900000|2021-12-16 18:05:00|8347.8|8338.8|8357.8|8348.8|8357.8|8348.8|8347.8|8337.8|6
1639678200000|2021-12-16 18:10:00|8360.8|8346.8|8362.8|8355.8|8363.8|8355.8|8360.8|8346.8|2
1639678500000|2021-12-16 18:15:00|8361.8|8356.8|8363.8|8354.8|8363.8|8356.8|8359.8|8350.8|9
1639678800000|2021-12-16 18:20:00|8362.8|8355.8|8358.8|8350.8|8362.8|8356.8|8356.8|8348.8|4
1639679100000|2021-12-16 18:25:00|8359.8|8351.8|8360.8|8353.8|8363.8|8353.8|8357.8|8348.8|12
1639679400000|2021-12-16 18:30:00|8359.8|8352.8|8354.8|8346.8|8363.8|8354.8|8354.8|8345.8|5
1639679700000|2021-12-16 18:35:00|8355.8|8345.8|8354.8|8348.8|8355.8|8348.8|8352.8|8344.8|3
1639680000000|2021-12-16 18:40:00|8355.8|8347.8|8356.8|8349.8|8357.8|8349.8|8354.8|8346.8|5
1639680300000|2021-12-16 18:45:00|8357.8|8350.8|8363.8|8355.8|8363.8|8357.8|8356.8|8348.8|6
1639680600000|2021-12-16 18:50:00|8360.8|8356.8|8352.8|8342.8|8360.8|8356.8|8348.8|8339.8|53
1639680900000|2021-12-16 18:55:00|8351.8|8341.8|8351.7|8339.7|8352.8|8346.8|8346.8|8337.8|58
1639681200000|2021-12-16 19:00:00|8352.1|8340.1|8356.7|8344.7|8357.7|8345.7|8351.7|8339.7|0
1639681500000|2021-12-16 19:05:00|8356.8|8344.8|8348|8336|8358.7|8346.7|8347.9|8335.9|0
1639681800000|2021-12-16 19:10:00|8348.4|8336.4|8346.8|8334.8|8349|8337|8343|8331|0
1639682100000|2021-12-16 19:15:00|8346.3|8334.3|8338.7|8326.7|8346.9|8334.9|8336.1|8324.1|0
1639682400000|2021-12-16 19:20:00|8338.8|8326.8|8328.3|8316.3|8339.6|8327.6|8328.3|8316.3|0
1639682700000|2021-12-16 19:25:00|8328.4|8316.4|8335|8323|8336.8|8324.8|8328.3|8316.3|0
1639683000000|2021-12-16 19:30:00|8335.1|8323.1|8341.1|8329.1|8342.5|8330.5|8335|8323|0
1639683300000|2021-12-16 19:35:00|8340.7|8328.7|8360|8348|8360.2|8348.2|8339.8|8327.8|0
1639683600000|2021-12-16 19:40:00|8360.1|8348.1|8354.6|8342.6|8363.2|8351.2|8349.4|8337.4|0
1639683900000|2021-12-16 19:45:00|8354.1|8342.1|8330.7|8318.7|8354.6|8342.6|8328.9|8316.9|0
1639684200000|2021-12-16 19:50:00|8330.8|8318.8|8327.6|8315.6|8336.5|8324.5|8327|8315|0
1639684500000|2021-12-16 19:55:00|8327.7|8315.7|8338.5|8326.5|8340.3|8328.3|8327.7|8315.7|0
1639684800000|2021-12-16 20:00:00|8338.4|8326.4|8345.5|8333.5|8345.5|8333.5|8329.8|8317.8|0
1639685100000|2021-12-16 20:05:00|8345.4|8333.4|8336.9|8324.9|8350.6|8338.6|8336.1|8324.1|0
1639685400000|2021-12-16 20:10:00|8337.7|8325.7|8339.1|8327.1|8342.1|8330.1|8329.3|8317.3|0
1639685700000|2021-12-16 20:15:00|8339|8327|8343|8331|8345.1|8333.1|8331.2|8319.2|0
1639686000000|2021-12-16 20:20:00|8343.5|8331.5|8347|8335|8349|8337|8340.5|8328.5|0
1639686300000|2021-12-16 20:25:00|8347.3|8335.3|8359.3|8347.3|8360.7|8348.7|8344.9|8332.9|0
1639686600000|2021-12-16 20:30:00|8359.4|8347.4|8362.9|8350.9|8366|8354|8348.7|8336.7|0
1639686900000|2021-12-16 20:35:00|8362.8|8350.8|8368.7|8356.7|8369.2|8357.2|8357.7|8345.7|0
1639687200000|2021-12-16 20:40:00|8368.6|8356.6|8352|8340|8372.1|8360.1|8350.9|8338.9|0
1639687500000|2021-12-16 20:45:00|8352.8|8340.8|8343|8331|8356.1|8344.1|8342|8330|0
1639687800000|2021-12-16 20:50:00|8343.1|8331.1|8351|8339|8364.1|8352.1|8343.1|8331.1|0
1639688100000|2021-12-16 20:55:00|8351.1|8339.1|8359.3|8347.3|8363.7|8351.7|8350.8|8338.8|0
1639688400000|2021-12-16 21:00:00|8359.6|8347.6|8361.8|8349.8|8365.3|8353.3|8354.8|8342.8|0
1639688700000|2021-12-16 21:05:00|8361.2|8349.2|8359.2|8347.2|8365.8|8353.8|8354|8342|0
1639689000000|2021-12-16 21:10:00|8358.2|8346.2|8353.9|8341.9|8359.7|8347.7|8350.6|8338.6|0
1639689300000|2021-12-16 21:15:00|8354|8342|8349.2|8337.2|8354.3|8342.3|8348.2|8336.2|0
1639689600000|2021-12-16 21:20:00|8349.6|8337.6|8346|8334|8350|8338|8343|8331|0
1639689900000|2021-12-16 21:25:00|8345.8|8333.8|8346.6|8334.6|8351.8|8339.8|8345.6|8333.6|0
1639690200000|2021-12-16 21:30:00|8347.2|8335.2|8349.6|8337.6|8349.6|8337.6|8347.2|8335.2|0
1639690500000|2021-12-16 21:35:00|8349.7|8337.7|8352.2|8340.2|8352.9|8340.9|8349.6|8337.6|0
1639690800000|2021-12-16 21:40:00|8352.7|8340.7|8350.4|8338.4|8353.5|8341.5|8349.2|8337.2|0
1639691100000|2021-12-16 21:45:00|8350.5|8338.5|8355.3|8343.3|8355.3|8343.3|8350.2|8338.2|0
1639691400000|2021-12-16 21:50:00|8354.7|8342.7|8353.7|8341.7|8355.3|8343.3|8349.6|8337.6|0
1639691700000|2021-12-16 21:55:00|8353.8|8341.8|8355.2|8343.2|8356.7|8344.7|8353.8|8341.8|0
1639692000000|2021-12-16 22:00:00|8355.3|8343.3|8353.5|8341.5|8355.3|8343.3|8353.5|8341.5|0
1639692300000|2021-12-16 22:05:00|8354.3|8342.3|8351.9|8339.9|8355|8343|8351.7|8339.7|0
1639692600000|2021-12-16 22:10:00|8352.1|8340.1|8353.5|8341.5|8353.5|8341.5|8351.7|8339.7|0
1639692900000|2021-12-16 22:15:00|8353.2|8341.2|8351.2|8339.2|8353.7|8341.7|8351|8339|0
1639693200000|2021-12-16 22:20:00|8351.4|8339.4|8350.1|8338.1|8351.4|8339.4|8349.9|8337.9|0
1639693500000|2021-12-16 22:25:00|8350.3|8338.3|8351.2|8339.2|8351.2|8339.2|8349.9|8337.9|0
1639693800000|2021-12-16 22:30:00|8351.6|8339.6|8351|8339|8351.7|8339.7|8350.5|8338.5|0
1639694100000|2021-12-16 22:35:00|8351.2|8339.2|8350.7|8338.7|8351.7|8339.7|8350.5|8338.5|0
1639694400000|2021-12-16 22:40:00|8350.8|8338.8|8351.8|8339.8|8352.2|8340.2|8350.7|8338.7|0
1639694700000|2021-12-16 22:45:00|8352.2|8340.2|8351.6|8339.6|8352.2|8340.2|8351.4|8339.4|0
1639695000000|2021-12-16 22:50:00|8351.4|8339.4|8352.3|8340.3|8352.5|8340.5|8351.4|8339.4|0
1639695300000|2021-12-16 22:55:00|8352.2|8340.2|8352.9|8340.9|8352.9|8340.9|8352|8340|0
1639695600000|2021-12-16 23:00:00|8352.7|8340.7|8348.8|8336.8|8355.5|8343.5|8348.8|8336.8|0
1639695900000|2021-12-16 23:05:00|8348.4|8336.4|8351.4|8339.4|8351.4|8339.4|8348.2|8336.2|0
1639696200000|2021-12-16 23:10:00|8351.8|8339.8|8348.8|8336.8|8353|8341|8348.8|8336.8|0
1639696500000|2021-12-16 23:15:00|8348.7|8336.7|8343.1|8331.1|8348.7|8336.7|8341.7|8329.7|0
1639696800000|2021-12-16 23:20:00|8343|8331|8338.1|8326.1|8344.1|8332.1|8338.1|8326.1|0
1639697100000|2021-12-16 23:25:00|8338.5|8326.5|8332.3|8320.3|8339.1|8327.1|8331|8319|0
1639697400000|2021-12-16 23:30:00|8332.5|8320.5|8340.2|8328.2|8341.2|8329.2|8332.5|8320.5|0
1639697700000|2021-12-16 23:35:00|8340.6|8328.6|8342.2|8330.2|8343.8|8331.8|8335.6|8323.6|0
1639698000000|2021-12-16 23:40:00|8342.8|8330.8|8340.2|8328.2|8342.8|8330.8|8339.2|8327.2|0
1639698300000|2021-12-16 23:45:00|8340.6|8328.6|8341.2|8329.2|8346.3|8334.3|8340.2|8328.2|0
1639698600000|2021-12-16 23:50:00|8341.8|8329.8|8341.2|8329.2|8345.4|8333.4|8340.6|8328.6|0
1639698900000|2021-12-16 23:55:00|8341.3|8329.3|8341.8|8329.8|8343.2|8331.2|8338.7|8326.7|0
1639699200000|2021-12-17 00:00:00|8341.9|8329.9|8347.4|8335.4|8353.3|8341.3|8341.9|8329.9|0
1639699500000|2021-12-17 00:05:00|8347.6|8335.6|8350.2|8338.2|8351.2|8339.2|8343.6|8331.6|0
1639699800000|2021-12-17 00:10:00|8350.4|8338.4|8355.4|8343.4|8357.4|8345.4|8350|8338|0
1639700100000|2021-12-17 00:15:00|8353.6|8341.6|8342|8330|8362|8350|8341.1|8329.1|0
1639700400000|2021-12-17 00:20:00|8341.9|8329.9|8346.4|8334.4|8347.7|8335.7|8341.6|8329.6|0
1639700700000|2021-12-17 00:25:00|8346.7|8334.7|8344.5|8332.5|8348.3|8336.3|8342.5|8330.5|0
1639701000000|2021-12-17 00:30:00|8344.7|8332.7|8348.9|8336.9|8348.9|8336.9|8343.5|8331.5|0
1639701300000|2021-12-17 00:35:00|8349.1|8337.1|8350.9|8338.9|8351.9|8339.9|8347.9|8335.9|0
1639701600000|2021-12-17 00:40:00|8351|8339|8351|8339|8351.5|8339.5|8348.6|8336.6|0
1639701900000|2021-12-17 00:45:00|8350.8|8338.8|8353.4|8341.4|8353.9|8341.9|8350.6|8338.6|0
1639702200000|2021-12-17 00:50:00|8353.6|8341.6|8352|8340|8355.4|8343.4|8352|8340|0
1639702500000|2021-12-17 00:55:00|8352.1|8340.1|8350.1|8338.1|8354.5|8342.5|8349.6|8337.6|0
1639702800000|2021-12-17 01:00:00|8350|8338|8352.5|8340.5|8354.6|8342.6|8348.1|8336.1|0
1639703100000|2021-12-17 01:05:00|8352.7|8340.7|8355.4|8343.4|8355.5|8343.5|8352.7|8340.7|0
1639703400000|2021-12-17 01:10:00|8355.5|8343.5|8353.6|8341.6|8360|8348|8353.5|8341.5|0
1639703700000|2021-12-17 01:15:00|8353.5|8341.5|8358|8346|8360.5|8348.5|8353.5|8341.5|0
1639704000000|2021-12-17 01:20:00|8358.2|8346.2|8358.2|8346.2|8360|8348|8357.1|8345.1|0
1639704300000|2021-12-17 01:25:00|8358|8346|8357.8|8345.8|8358.2|8346.2|8356.3|8344.3|0
1639704600000|2021-12-17 01:30:00|8357.7|8345.7|8353.7|8341.7|8357.8|8345.8|8352.8|8340.8|0
1639704900000|2021-12-17 01:35:00|8353.5|8341.5|8348.8|8336.8|8355.2|8343.2|8348.8|8336.8|0
1639705200000|2021-12-17 01:40:00|8349|8337|8352.7|8340.7|8352.7|8340.7|8348.8|8336.8|0
1639705500000|2021-12-17 01:45:00|8352.8|8340.8|8354.8|8342.8|8355.8|8343.8|8350.2|8338.2|0
1639705800000|2021-12-17 01:50:00|8355|8343|8351.9|8339.9|8357.7|8345.7|8350.9|8338.9|0
1639706100000|2021-12-17 01:55:00|8351.7|8339.7|8353|8341|8354.9|8342.9|8350.8|8338.8|0
1639706400000|2021-12-17 02:00:00|8352.9|8340.9|8353.8|8341.8|8354.4|8342.4|8351.9|8339.9|0
1639706700000|2021-12-17 02:05:00|8353.9|8341.9|8356.8|8344.8|8356.8|8344.8|8353.8|8341.8|0
1639707000000|2021-12-17 02:10:00|8357.1|8345.1|8357.7|8345.7|8357.8|8345.8|8356.7|8344.7|0
1639707300000|2021-12-17 02:15:00|8358.1|8346.1|8359.6|8347.6|8359.6|8347.6|8357.6|8345.6|0
1639707600000|2021-12-17 02:20:00|8359.5|8347.5|8358.5|8346.5|8360|8348|8357.6|8345.6|0
1639707900000|2021-12-17 02:25:00|8358.1|8346.1|8355.5|8343.5|8358.1|8346.1|8355.5|8343.5|0
1639708200000|2021-12-17 02:30:00|8355.4|8343.4|8352.5|8340.5|8356.5|8344.5|8352.5|8340.5|0
1639708500000|2021-12-17 02:35:00|8352.6|8340.6|8351.6|8339.6|8354.6|8342.6|8351.6|8339.6|0
1639708800000|2021-12-17 02:40:00|8351.7|8339.7|8354.1|8342.1|8354.7|8342.7|8351.1|8339.1|0
1639709100000|2021-12-17 02:45:00|8353.9|8341.9|8354.6|8342.6|8356.6|8344.6|8353.7|8341.7|0
1639709400000|2021-12-17 02:50:00|8354.5|8342.5|8355.4|8343.4|8355.5|8343.5|8352.5|8340.5|0
1639709700000|2021-12-17 02:55:00|8355.5|8343.5|8355.5|8343.5|8356.5|8344.5|8354.4|8342.4|0
1639710000000|2021-12-17 03:00:00|8355.4|8343.4|8350|8338|8355.5|8343.5|8349|8337|0
1639710300000|2021-12-17 03:05:00|8349.8|8337.8|8342.8|8330.8|8350|8338|8341.8|8329.8|0
1639710600000|2021-12-17 03:10:00|8342.7|8330.7|8338.8|8326.8|8342.8|8330.8|8335.9|8323.9|0
1639710900000|2021-12-17 03:15:00|8338.6|8326.6|8337.4|8325.4|8338.6|8326.6|8333.5|8321.5|0
1639711200000|2021-12-17 03:20:00|8337.2|8325.2|8337.8|8325.8|8339.3|8327.3|8336|8324|0
1639711500000|2021-12-17 03:25:00|8338.2|8326.2|8339.3|8327.3|8339.8|8327.8|8337.8|8325.8|0
1639711800000|2021-12-17 03:30:00|8339.8|8327.8|8333.2|8321.2|8339.8|8327.8|8328.8|8316.8|0
1639712100000|2021-12-17 03:35:00|8333|8321|8324.3|8312.3|8333.8|8321.8|8324.1|8312.1|0
1639712400000|2021-12-17 03:40:00|8325.3|8313.3|8323.8|8311.8|8325.4|8313.4|8323.3|8311.3|0
1639712700000|2021-12-17 03:45:00|8323.4|8311.4|8324.4|8312.4|8326.8|8314.8|8322.3|8310.3|0
1639713000000|2021-12-17 03:50:00|8324.6|8312.6|8324.8|8312.8|8325.4|8313.4|8324.4|8312.4|0
1639713300000|2021-12-17 03:55:00|8325|8313|8310.5|8298.5|8325.3|8313.3|8308.6|8296.6|0
1639713600000|2021-12-17 04:00:00|8310.7|8298.7|8307.5|8295.5|8313.9|8301.9|8307.5|8295.5|0
1639713900000|2021-12-17 04:05:00|8307.7|8295.7|8312|8300|8312.6|8300.6|8307.5|8295.5|0
1639714200000|2021-12-17 04:10:00|8311.8|8299.8|8310.7|8298.7|8313.6|8301.6|8310.6|8298.6|0
1639714500000|2021-12-17 04:15:00|8310.9|8298.9|8308.9|8296.9|8311.8|8299.8|8308.8|8296.8|0
1639714800000|2021-12-17 04:20:00|8309.3|8297.3|8310.7|8298.7|8313.7|8301.7|8308.8|8296.8|0
1639715100000|2021-12-17 04:25:00|8310.8|8298.8|8311.7|8299.7|8313.7|8301.7|8310.8|8298.8|0
1639715400000|2021-12-17 04:30:00|8311.9|8299.9|8315.8|8303.8|8317.7|8305.7|8311.6|8299.6|0
1639715700000|2021-12-17 04:35:00|8315.5|8303.5|8316.5|8304.5|8317.9|8305.9|8314.9|8302.9|0
1639716000000|2021-12-17 04:40:00|8316.6|8304.6|8320.2|8308.2|8322.2|8310.2|8315.9|8303.9|0
1639716300000|2021-12-17 04:45:00|8320|8308|8319.7|8307.7|8320.2|8308.2|8316.8|8304.8|0
1639716600000|2021-12-17 04:50:00|8319.9|8307.9|8320.7|8308.7|8322.7|8310.7|8319.9|8307.9|0
1639716900000|2021-12-17 04:55:00|8320.5|8308.5|8325.5|8313.5|8327.5|8315.5|8319.7|8307.7|0
1639717200000|2021-12-17 05:00:00|8325.6|8313.6|8317.9|8305.9|8329|8317|8317.9|8305.9|0
1639717500000|2021-12-17 05:05:00|8317.7|8305.7|8312|8300|8318.3|8306.3|8312|8300|0
1639717800000|2021-12-17 05:10:00|8312.1|8300.1|8307.1|8295.1|8312.5|8300.5|8307.1|8295.1|0
1639718100000|2021-12-17 05:15:00|8307.2|8295.2|8313|8301|8313.1|8301.1|8307.1|8295.1|0
1639718400000|2021-12-17 05:20:00|8313.2|8301.2|8312.1|8300.1|8315.4|8303.4|8312.1|8300.1|0
1639718700000|2021-12-17 05:25:00|8311.6|8299.6|8313.7|8301.7|8315.5|8303.5|8311.1|8299.1|0
1639719000000|2021-12-17 05:30:00|8314.1|8302.1|8311.5|8299.5|8315.1|8303.1|8310.2|8298.2|0
1639719300000|2021-12-17 05:35:00|8311.7|8299.7|8314.5|8302.5|8325.5|8313.5|8311.7|8299.7|0
1639719600000|2021-12-17 05:40:00|8314.7|8302.7|8317.9|8305.9|8318.4|8306.4|8312|8300|0
1639719900000|2021-12-17 05:45:00|8318.1|8306.1|8312.6|8300.6|8319.9|8307.9|8312.6|8300.6|0
1639720200000|2021-12-17 05:50:00|8312.8|8300.8|8311.2|8299.2|8314.6|8302.6|8309.8|8297.8|0
1639720500000|2021-12-17 05:55:00|8311|8299|8312.1|8300.1|8313.7|8301.7|8309.7|8297.7|0
1639720800000|2021-12-17 06:00:00|8312.2|8300.2|8317.5|8305.5|8324.6|8312.6|8312.2|8300.2|0
1639721100000|2021-12-17 06:05:00|8317.7|8305.7|8321.6|8309.6|8327.1|8315.1|8315.9|8303.9|0
1639721400000|2021-12-17 06:10:00|8322.2|8310.2|8319.3|8307.3|8324.2|8312.2|8318.3|8306.3|0
1639721700000|2021-12-17 06:15:00|8319.4|8307.4|8317.4|8305.4|8322.3|8310.3|8315.9|8303.9|0
1639722000000|2021-12-17 06:20:00|8317.6|8305.6|8317.9|8305.9|8321.4|8309.4|8316.5|8304.5|0
1639722300000|2021-12-17 06:25:00|8318.1|8306.1|8317.3|8305.3|8319.5|8307.5|8314.3|8302.3|0
1639722600000|2021-12-17 06:30:00|8317.2|8305.2|8318.3|8306.3|8320.1|8308.1|8315.3|8303.3|0
1639722900000|2021-12-17 06:35:00|8318.2|8306.2|8325.1|8313.1|8325.1|8313.1|8317.8|8305.8|0
1639723200000|2021-12-17 06:40:00|8325.2|8313.2|8329.8|8317.8|8331.2|8319.2|8325.2|8313.2|0
1639723500000|2021-12-17 06:45:00|8329.4|8317.4|8326|8314|8331.8|8319.8|8326|8314|0
1639723800000|2021-12-17 06:50:00|8325.8|8313.8|8317.9|8305.9|8326.5|8314.5|8313.1|8301.1|0
1639724100000|2021-12-17 06:55:00|8317.8|8305.8|8318.7|8306.7|8323.1|8311.1|8315|8303|0
1639724400000|2021-12-17 07:00:00|8319.2|8307.2|8323.8|8318.8|8334.8|8329.8|8316.3|8307.2|53
1639724700000|2021-12-17 07:05:00|8324.8|8319.8|8332.8|8327.8|8333.8|8328.8|8324.8|8319.8|12
1639725000000|2021-12-17 07:10:00|8332.3|8327.3|8334.3|8329.3|8335.8|8330.8|8331.8|8326.8|8
1639725300000|2021-12-17 07:15:00|8332.3|8327.3|8340.3|8335.3|8340.3|8335.3|8330.3|8325.3|19
1639725600000|2021-12-17 07:20:00|8340.8|8335.8|8336.8|8331.8|8342.3|8337.3|8333.8|8328.8|60
1639725900000|2021-12-17 07:25:00|8336.3|8331.3|8337.3|8332.3|8338.3|8333.3|8332.3|8327.3|25
1639726200000|2021-12-17 07:30:00|8338.3|8333.3|8341.8|8336.8|8345.8|8340.8|8333.8|8328.8|25
1639726500000|2021-12-17 07:35:00|8342.8|8337.8|8343.3|8338.3|8345.8|8340.8|8335.8|8330.8|28
1639726800000|2021-12-17 07:40:00|8342.8|8337.8|8339.3|8334.3|8345.8|8340.8|8338.3|8333.3|18
1639727100000|2021-12-17 07:45:00|8339.8|8334.8|8342.8|8337.8|8343.8|8338.8|8337.8|8332.8|23
1639727400000|2021-12-17 07:50:00|8343.3|8338.3|8342.8|8337.8|8343.8|8338.8|8339.8|8334.8|24
1639727700000|2021-12-17 07:55:00|8343.3|8338.3|8332.8|8327.8|8345.8|8340.8|8332.3|8327.3|78
1639728000000|2021-12-17 08:00:00|8326.8|8321.8|8319.8|8314.8|8339.8|8334.8|8298.8|8293.8|932
1639728300000|2021-12-17 08:05:00|8318.8|8313.8|8315.8|8310.8|8337.3|8332.3|8314.8|8309.8|485
1639728600000|2021-12-17 08:10:00|8315.3|8310.3|8313.8|8308.8|8325.3|8320.3|8306.8|8301.8|185
1639728900000|2021-12-17 08:15:00|8314.3|8309.3|8326.8|8321.8|8327.8|8322.8|8306.3|8301.3|156
1639729200000|2021-12-17 08:20:00|8326.3|8321.3|8336.8|8331.8|8339.8|8334.8|8321.8|8316.8|171
1639729500000|2021-12-17 08:25:00|8337.3|8332.3|8342.8|8337.8|8343.8|8338.8|8330.3|8325.3|148
1639729800000|2021-12-17 08:30:00|8342.3|8337.3|8344.3|8339.3|8346.8|8341.8|8337.8|8332.8|148
1639730100000|2021-12-17 08:35:00|8344.8|8339.8|8338.8|8333.8|8348.3|8343.3|8336.3|8331.3|204
1639730400000|2021-12-17 08:40:00|8338.6|8333.6|8335.6|8330.6|8344.1|8339.1|8331.1|8326.1|160
1639730700000|2021-12-17 08:45:00|8336.1|8331.1|8336.1|8331.1|8340.6|8335.6|8330.6|8325.6|66
1639731000000|2021-12-17 08:50:00|8336.6|8331.6|8344.6|8339.6|8344.6|8339.6|8334.6|8329.6|76
1639731300000|2021-12-17 08:55:00|8344.1|8339.1|8341.1|8336.1|8347.1|8342.1|8338.6|8333.6|61
1639731600000|2021-12-17 09:00:00|8340.6|8335.6|8331.1|8326.1|8343.6|8338.6|8328.6|8323.6|65
1639731900000|2021-12-17 09:05:00|8330.6|8325.6|8317.1|8312.1|8330.6|8325.6|8311.1|8306.1|93
1639732200000|2021-12-17 09:10:00|8316.6|8311.6|8298.6|8293.6|8317.1|8312.1|8296.1|8291.1|143
1639732500000|2021-12-17 09:15:00|8298.1|8293.1|8307.6|8302.6|8308.6|8303.6|8296.6|8291.6|197
1639732800000|2021-12-17 09:20:00|8307.1|8302.1|8318.1|8313.1|8323.6|8318.6|8304.1|8299.1|174
1639733100000|2021-12-17 09:25:00|8318.6|8313.6|8317.6|8312.6|8323.6|8318.6|8316.6|8311.6|89
1639733400000|2021-12-17 09:30:00|8318.1|8313.1|8313.1|8308.1|8326.1|8321.1|8309.1|8304.1|87
1639733700000|2021-12-17 09:35:00|8312.6|8307.6|8313.6|8308.6|8316.1|8311.1|8307.1|8302.1|73
1639734000000|2021-12-17 09:40:00|8313.1|8308.1|8306.6|8301.6|8319.1|8314.1|8305.6|8300.6|145
1639734300000|2021-12-17 09:45:00|8306.1|8301.1|8310.6|8305.6|8314.6|8309.6|8300.6|8295.6|84
1639734600000|2021-12-17 09:50:00|8310.1|8305.1|8320.6|8315.6|8324.6|8319.6|8308.6|8303.6|89
1639734900000|2021-12-17 09:55:00|8321.1|8316.1|8331.1|8326.1|8331.1|8326.1|8317.6|8312.6|82
1639735200000|2021-12-17 10:00:00|8331.6|8326.6|8326.6|8321.6|8336.6|8331.6|8324.6|8319.6|170
1639735500000|2021-12-17 10:05:00|8327.1|8322.1|8329.1|8324.1|8338.6|8333.6|8327.1|8322.1|174
1639735800000|2021-12-17 10:10:00|8328.6|8323.6|8318.6|8313.6|8335.1|8330.1|8314.6|8309.6|159
1639736100000|2021-12-17 10:15:00|8318.1|8313.1|8319.6|8314.6|8325.1|8320.1|8310.1|8305.1|167
1639736400000|2021-12-17 10:20:00|8320.1|8315.1|8320.1|8315.1|8326.1|8321.1|8316.6|8311.6|83
1639736700000|2021-12-17 10:25:00|8320.6|8315.6|8315.6|8310.6|8325.6|8320.6|8314.1|8309.1|94
1639737000000|2021-12-17 10:30:00|8316.1|8311.1|8322.6|8317.6|8324.1|8319.1|8311.6|8306.6|104
1639737300000|2021-12-17 10:35:00|8323.1|8318.1|8313.1|8308.1|8325.1|8320.1|8309.6|8304.6|85
1639737600000|2021-12-17 10:40:00|8313.6|8308.6|8307.6|8302.6|8316.6|8311.6|8306.6|8301.6|85
1639737900000|2021-12-17 10:45:00|8308.1|8303.1|8320.6|8315.6|8322.6|8317.6|8307.1|8302.1|75
1639738200000|2021-12-17 10:50:00|8321.6|8316.6|8320.1|8315.1|8326.1|8321.1|8306.6|8301.6|293
1639738500000|2021-12-17 10:55:00|8318.6|8313.6|8323.1|8318.1|8328.1|8323.1|8314.6|8309.6|217
1639738800000|2021-12-17 11:00:00|8322.6|8317.6|8309.1|8304.1|8327.1|8322.1|8307.6|8302.6|117
1639739100000|2021-12-17 11:05:00|8309.6|8304.6|8312.6|8307.6|8318.6|8313.6|8306.6|8301.6|139
1639739400000|2021-12-17 11:10:00|8312.1|8307.1|8313.6|8308.6|8322.6|8317.6|8310.6|8305.6|47
1639739700000|2021-12-17 11:15:00|8314.1|8309.1|8312.1|8307.1|8318.1|8313.1|8309.1|8304.1|35
1639740000000|2021-12-17 11:20:00|8311.1|8306.1|8317.6|8312.6|8320.6|8315.6|8310.6|8305.6|41
1639740300000|2021-12-17 11:25:00|8318.1|8313.1|8323.6|8318.6|8323.6|8318.6|8315.1|8310.1|191
1639740600000|2021-12-17 11:30:00|8324.1|8319.1|8326.6|8321.6|8331.1|8326.1|8323.1|8318.1|37
1639740900000|2021-12-17 11:35:00|8327.1|8322.1|8331.6|8326.6|8333.6|8328.6|8326.6|8321.6|40
1639741200000|2021-12-17 11:40:00|8332.1|8327.1|8333.6|8328.6|8336.6|8331.6|8331.1|8326.1|40
1639741500000|2021-12-17 11:45:00|8334.1|8329.1|8334.1|8329.1|8335.1|8330.1|8329.6|8324.6|61
1639741800000|2021-12-17 11:50:00|8334.6|8329.6|8332.6|8327.6|8335.1|8330.1|8330.1|8325.1|34
1639742100000|2021-12-17 11:55:00|8332.1|8327.1|8338.1|8333.1|8338.6|8333.6|8329.6|8324.6|42
1639742400000|2021-12-17 12:00:00|8337.6|8332.6|8334.6|8329.6|8339.1|8334.1|8333.6|8328.6|44
1639742700000|2021-12-17 12:05:00|8334.1|8329.1|8332.6|8327.6|8334.6|8329.6|8330.1|8325.1|16
1639743000000|2021-12-17 12:10:00|8331.6|8326.6|8331.1|8326.1|8333.1|8328.1|8328.6|8323.6|38
1639743300000|2021-12-17 12:15:00|8330.6|8325.6|8330.6|8325.6|8331.1|8326.1|8326.6|8321.6|23
1639743600000|2021-12-17 12:20:00|8330.1|8325.1|8322.6|8317.6|8330.6|8325.6|8322.1|8317.1|14
1639743900000|2021-12-17 12:25:00|8323.1|8318.1|8319.1|8314.1|8323.6|8318.6|8315.1|8310.1|33
1639744200000|2021-12-17 12:30:00|8318.6|8313.6|8316.6|8311.6|8324.6|8319.6|8314.6|8309.6|32
1639744500000|2021-12-17 12:35:00|8317.1|8312.1|8310.6|8305.6|8318.1|8313.1|8310.1|8305.1|27
1639744800000|2021-12-17 12:40:00|8313.2|8308.2|8315.2|8310.2|8317.2|8312.2|8309.2|8304.2|28
1639745100000|2021-12-17 12:45:00|8314.7|8309.7|8309.2|8304.2|8314.7|8309.7|8305.7|8300.7|52
1639745400000|2021-12-17 12:50:00|8308.7|8303.7|8302.2|8297.2|8308.7|8303.7|8299.2|8294.2|48
1639745700000|2021-12-17 12:55:00|8302.7|8297.7|8301.2|8296.2|8306.2|8301.2|8299.2|8294.2|41
1639746000000|2021-12-17 13:00:00|8300.7|8295.7|8307.2|8302.2|8308.2|8303.2|8299.7|8294.7|31
1639746300000|2021-12-17 13:05:00|8306.7|8301.7|8290.7|8285.7|8308.2|8303.2|8287.7|8282.7|148
1639746600000|2021-12-17 13:10:00|8290.2|8285.2|8300.2|8295.2|8301.2|8296.2|8289.7|8284.7|87
1639746900000|2021-12-17 13:15:00|8300.7|8295.7|8297.2|8292.2|8303.2|8298.2|8296.7|8291.7|66
1639747200000|2021-12-17 13:20:00|8297.7|8292.7|8296.2|8291.2|8301.7|8296.7|8291.7|8286.7|72
1639747500000|2021-12-17 13:25:00|8296.7|8291.7|8297.2|8292.2|8301.2|8296.2|8296.2|8291.2|61
1639747800000|2021-12-17 13:30:00|8296.7|8291.7|8295.7|8290.7|8299.2|8294.2|8293.7|8288.7|62
1639748100000|2021-12-17 13:35:00|8296.2|8291.2|8292.2|8287.2|8299.7|8294.7|8289.2|8284.2|103
1639748400000|2021-12-17 13:40:00|8292.7|8287.7|8289.2|8284.2|8296.2|8291.2|8287.7|8282.7|127
1639748700000|2021-12-17 13:45:00|8289.7|8284.7|8285.2|8280.2|8290.7|8285.7|8279.7|8274.7|121
1639749000000|2021-12-17 13:50:00|8285.7|8280.7|8282.7|8277.7|8287.7|8282.7|8281.7|8276.7|48
1639749300000|2021-12-17 13:55:00|8282.2|8277.2|8289.7|8284.7|8289.7|8284.7|8280.2|8275.2|66
1639749600000|2021-12-17 14:00:00|8290.2|8285.2|8285.2|8280.2|8291.2|8286.2|8279.7|8274.7|72
1639749900000|2021-12-17 14:05:00|8285.7|8280.7|8279.2|8274.2|8285.7|8280.7|8279.2|8274.2|45
1639750200000|2021-12-17 14:10:00|8278.7|8273.7|8278.7|8273.7|8282.2|8277.2|8275.2|8270.2|84
1639750500000|2021-12-17 14:15:00|8279.2|8274.2|8287.2|8282.2|8287.2|8282.2|8278.2|8273.2|70
1639750800000|2021-12-17 14:20:00|8286.7|8281.7|8285.7|8280.7|8289.2|8284.2|8281.2|8276.2|68
1639751100000|2021-12-17 14:25:00|8285.2|8280.2|8283.2|8278.2|8287.7|8282.7|8279.2|8274.2|48
1639751400000|2021-12-17 14:30:00|8283.7|8278.7|8283.2|8278.2|8291.7|8286.7|8278.2|8273.2|150
1639751700000|2021-12-17 14:35:00|8283.7|8278.7|8272.2|8267.2|8284.2|8279.2|8267.7|8262.7|148
1639752000000|2021-12-17 14:40:00|8272.7|8267.7|8265.2|8260.2|8273.7|8268.7|8265.2|8260.2|124
1639752300000|2021-12-17 14:45:00|8265.7|8260.7|8274.2|8269.2|8274.7|8269.7|8263.7|8258.7|191
1639752600000|2021-12-17 14:50:00|8274.7|8269.7|8276.2|8271.2|8286.7|8281.7|8274.2|8269.2|168
1639752900000|2021-12-17 14:55:00|8276.7|8271.7|8285.7|8280.7|8285.7|8280.7|8273.2|8268.2|101
1639753200000|2021-12-17 15:00:00|8285.2|8280.2|8290.2|8285.2|8294.2|8289.2|8276.7|8271.7|212
1639753500000|2021-12-17 15:05:00|8290.7|8285.7|8281.2|8276.2|8292.7|8287.7|8279.2|8274.2|78
1639753800000|2021-12-17 15:10:00|8280.7|8275.7|8262.2|8257.2|8281.7|8276.7|8259.7|8254.7|200
1639754100000|2021-12-17 15:15:00|8260.7|8255.7|8260.7|8255.7|8263.7|8258.7|8254.7|8249.7|314
1639754400000|2021-12-17 15:20:00|8261.7|8256.7|8256.2|8251.2|8262.2|8257.2|8248.2|8243.2|386
1639754700000|2021-12-17 15:25:00|8256.7|8251.7|8265.2|8260.2|8265.2|8260.2|8247.2|8242.2|374
1639755000000|2021-12-17 15:30:00|8263.7|8258.7|8277.7|8272.7|8279.7|8274.7|8254.7|8249.7|258
1639755300000|2021-12-17 15:35:00|8278.2|8273.2|8300.2|8295.2|8301.2|8296.2|8278.2|8273.2|502
1639755600000|2021-12-17 15:40:00|8301.2|8296.2|8298.2|8293.2|8303.2|8298.2|8292.2|8287.2|358
1639755900000|2021-12-17 15:45:00|8297.7|8292.7|8304.7|8299.7|8304.7|8299.7|8294.2|8289.2|193
1639756200000|2021-12-17 15:50:00|8304.2|8299.2|8308.2|8303.2|8312.7|8307.7|8298.7|8293.7|193
1639756500000|2021-12-17 15:55:00|8307.7|8302.7|8296.7|8291.7|8309.2|8304.2|8294.2|8289.2|203
1639756800000|2021-12-17 16:00:00|8297.2|8292.2|8296.2|8291.2|8302.2|8297.2|8293.7|8288.7|87
1639757100000|2021-12-17 16:05:00|8296.7|8291.7|8305.2|8300.2|8305.7|8300.7|8296.7|8291.7|50
1639757400000|2021-12-17 16:10:00|8304.7|8299.7|8309.2|8304.2|8310.2|8305.2|8300.7|8295.7|181
1639757700000|2021-12-17 16:15:00|8310.2|8305.2|8311.2|8306.2|8312.2|8307.2|8306.2|8301.2|106
1639758000000|2021-12-17 16:20:00|8312.2|8307.2|8316.2|8311.2|8317.7|8312.7|8309.2|8304.2|253
1639758300000|2021-12-17 16:25:00|8315.7|8310.7|8310.7|8305.7|8320.2|8315.2|8310.2|8305.2|601
1639758600000|2021-12-17 16:30:00|8309.5|8303.5|8313.5|8306.5|8323.5|8317.5|8308.5|8302.5|956
1639758900000|2021-12-17 16:35:00|8312.5|8305.5|8304.5|8298.5|8315.5|8308.5|8304.5|8297.5|280
1639759200000|2021-12-17 16:40:00|8305.5|8297.5|8293.5|8286.5|8307.5|8301.5|8291.5|8285.5|72
1639759500000|2021-12-17 16:45:00|8294.5|8287.5|8285.5|8278.5|8294.5|8288.5|8285.5|8278.5|42
1639759800000|2021-12-17 16:50:00|8286.5|8279.5|8291.5|8284.5|8293.5|8286.5|8285.5|8279.5|37
1639760100000|2021-12-17 16:55:00|8290.5|8283.5|8293.5|8287.5|8294.5|8287.5|8283.5|8276.5|32
1639760400000|2021-12-17 17:00:00|8292.5|8286.5|8285.5|8278.5|8293.5|8286.5|8284.5|8277.5|12
1639760700000|2021-12-17 17:05:00|8286.5|8279.5|8284.5|8277.5|8286.5|8279.5|8277.5|8270.5|32
1639761000000|2021-12-17 17:10:00|8283.5|8276.5|8295.5|8288.5|8295.5|8288.5|8283.5|8276.5|13
1639761300000|2021-12-17 17:15:00|8294.5|8287.5|8295.5|8289.5|8299.5|8293.5|8293.5|8286.5|11
1639761600000|2021-12-17 17:20:00|8297.5|8290.5|8295.5|8288.5|8303.5|8296.5|8294.5|8288.5|24
1639761900000|2021-12-17 17:25:00|8294.5|8287.5|8297.5|8291.5|8297.5|8291.5|8290.5|8283.5|5
1639762200000|2021-12-17 17:30:00|8296.5|8290.5|8302.5|8296.5|8305.5|8299.5|8295.5|8288.5|52
1639762500000|2021-12-17 17:35:00|8303.5|8295.5|8296.5|8289.5|8305.5|8299.5|8292.5|8285.5|48
1639762800000|2021-12-17 17:40:00|8295.5|8288.5|8295.5|8288.5|8297.5|8291.5|8293.5|8286.5|2
1639763100000|2021-12-17 17:45:00|8296.5|8289.5|8299.5|8292.5|8300.5|8293.5|8296.5|8289.5|2
1639763400000|2021-12-17 17:50:00|8298.5|8293.5|8296.5|8288.5|8303.5|8296.5|8292.5|8285.5|4
1639763700000|2021-12-17 17:55:00|8295.5|8289.5|8300.5|8293.5|8303.5|8296.5|8295.5|8288.5|5
1639764000000|2021-12-17 18:00:00|8299.5|8292.5|8305.5|8298.5|8308.5|8302.5|8297.5|8290.5|83
1639764300000|2021-12-17 18:05:00|8304.5|8297.5|8301.5|8294.5|8304.5|8297.5|8297.5|8290.5|2
1639764600000|2021-12-17 18:10:00|8299.5|8295.5|8297.5|8290.5|8299.5|8295.5|8296.5|8288.5|10
1639764900000|2021-12-17 18:15:00|8298.5|8291.5|8300.5|8294.5|8300.5|8294.5|8297.5|8289.5|1
1639765200000|2021-12-17 18:20:00|8302.5|8295.5|8304.5|8297.5|8305.5|8298.5|8302.5|8295.5|15
1639765500000|2021-12-17 18:25:00|8303.5|8296.5|8309.5|8302.5|8309.5|8303.5|8303.5|8296.5|4
1639765800000|2021-12-17 18:30:00|8308.5|8301.5|8309.5|8301.5|8309.5|8303.5|8308.5|8301.5|8
1639766100000|2021-12-17 18:35:00|8308.5|8302.5|8308.5|8301.5|8310.5|8304.5|8308.5|8301.5|13
1639766400000|2021-12-17 18:40:00|8309.5|8302.5|8307.5|8300.5|8310.5|8303.5|8306.5|8300.5|15
1639766700000|2021-12-17 18:45:00|8306.5|8301.5|8312.5|8305.5|8312.5|8306.5|8306.5|8299.5|25
1639767000000|2021-12-17 18:50:00|8314.5|8307.5|8315.5|8307.5|8316.5|8309.5|8311.5|8304.5|20
1639767300000|2021-12-17 18:55:00|8316.5|8310.5|8317.2|8305.2|8318.5|8310.5|8315.5|8305.2|26
1639767600000|2021-12-17 19:00:00|8317.3|8305.3|8309.6|8297.6|8318.4|8306.4|8308.4|8296.4|0
1639767900000|2021-12-17 19:05:00|8309.7|8297.7|8313.6|8301.6|8314.7|8302.7|8308.3|8296.3|0
1639768200000|2021-12-17 19:10:00|8313.5|8301.5|8312.2|8300.2|8320|8308|8312.2|8300.2|0
1639768500000|2021-12-17 19:15:00|8312.7|8300.7|8315.3|8303.3|8318.7|8306.7|8312.3|8300.3|0
1639768800000|2021-12-17 19:20:00|8315.2|8303.2|8315.2|8303.2|8317.6|8305.6|8311.9|8299.9|0
1639769100000|2021-12-17 19:25:00|8315.1|8303.1|8304|8292|8315.2|8303.2|8300.7|8288.7|0
1639769400000|2021-12-17 19:30:00|8303.5|8291.5|8306.1|8294.1|8309.6|8297.6|8303.5|8291.5|0
1639769700000|2021-12-17 19:35:00|8306|8294|8304.5|8292.5|8307.4|8295.4|8299.6|8287.6|0
1639770000000|2021-12-17 19:40:00|8305|8293|8311.4|8299.4|8311.4|8299.4|8303.3|8291.3|0
1639770300000|2021-12-17 19:45:00|8311.3|8299.3|8313.7|8301.7|8319|8307|8310.4|8298.4|0
1639770600000|2021-12-17 19:50:00|8314.1|8302.1|8301.6|8289.6|8314.2|8302.2|8301.6|8289.6|0
1639770900000|2021-12-17 19:55:00|8302.1|8290.1|8306.7|8294.7|8308.8|8296.8|8299.3|8287.3|0
1639771200000|2021-12-17 20:00:00|8306.6|8294.6|8307.8|8295.8|8319|8307|8306.6|8294.6|0
1639771500000|2021-12-17 20:05:00|8307.9|8295.9|8312.2|8300.2|8313.9|8301.9|8307.9|8295.9|0
1639771800000|2021-12-17 20:10:00|8312.3|8300.3|8306.3|8294.3|8313|8301|8305.2|8293.2|0
1639772100000|2021-12-17 20:15:00|8306.7|8294.7|8304|8292|8310.6|8298.6|8297.4|8285.4|0
1639772400000|2021-12-17 20:20:00|8304.2|8292.2|8309.5|8297.5|8312|8300|8302.7|8290.7|0
1639772700000|2021-12-17 20:25:00|8309|8297|8301.8|8289.8|8309.6|8297.6|8298.5|8286.5|0
1639773000000|2021-12-17 20:30:00|8301|8289|8287.4|8275.4|8302.4|8290.4|8281.9|8269.9|0
1639773300000|2021-12-17 20:35:00|8286.5|8274.5|8291.5|8279.5|8291.7|8279.7|8283.3|8271.3|0
1639773600000|2021-12-17 20:40:00|8291.6|8279.6|8289.4|8277.4|8295.6|8283.6|8285.7|8273.7|0
1639773900000|2021-12-17 20:45:00|8288.6|8276.6|8270.3|8258.3|8290.7|8278.7|8270.3|8258.3|0
1639774200000|2021-12-17 20:50:00|8270.4|8258.4|8272.8|8260.8|8279.6|8267.6|8264.5|8252.5|0
1639774500000|2021-12-17 20:55:00|8272.6|8260.6|8268.1|8256.1|8280.4|8268.4|8263.2|8251.2|0
1639774800000|2021-12-17 21:00:00|8262.4|8250.4|8277.7|8265.7|8277.8|8265.8|8259.9|8247.9|0
1639775100000|2021-12-17 21:05:00|8277.4|8265.4|8279.9|8267.9|8284.5|8272.5|8273.8|8261.8|0
1639775400000|2021-12-17 21:10:00|8279.5|8267.5|8280.3|8268.3|8282.9|8270.9|8277.4|8265.4|0
1639775700000|2021-12-17 21:15:00|8280.4|8268.4|8284.9|8272.9|8288.1|8276.1|8280.3|8268.3|0
1639776000000|2021-12-17 21:20:00|8285.3|8273.3|8286.3|8274.3|8286.9|8274.9|8283.5|8271.5|0
1639776300000|2021-12-17 21:25:00|8286.4|8274.4|8286.3|8274.3|8288.3|8276.3|8286.3|8274.3|0
1639776600000|2021-12-17 21:30:00|8286.2|8274.2|8286.3|8274.3|8286.3|8274.3|8285.3|8273.3|0
1639776900000|2021-12-17 21:35:00|8285.9|8273.9|8286.7|8274.7|8287.3|8275.3|8284.7|8272.7|0
1639777200000|2021-12-17 21:40:00|8286.8|8274.8|8286.7|8274.7|8287.3|8275.3|8286.7|8274.7|0
1639778100000|2021-12-17 21:55:00|8286.8|8274.8|8286.5|8274.5|8287.3|8275.3|8285.9|8273.9|0
1639778400000|2021-12-17 22:00:00|8287.5|8275.5|8287.5|8275.5|8287.5|8275.5|8287.5|8275.5|0
1639954800000|2021-12-19 23:00:00|8286.4|8274.4|8271.9|8259.9|8290.5|8278.5|8271.5|8259.5|0
1639955100000|2021-12-19 23:05:00|8272.1|8260.1|8255.8|8243.8|8273.7|8261.7|8251.8|8239.8|0
1639955400000|2021-12-19 23:10:00|8255.9|8243.9|8247.9|8235.9|8263|8251|8247.2|8235.2|0
1639955700000|2021-12-19 23:15:00|8248.2|8236.2|8239.2|8227.2|8251.4|8239.4|8233.7|8221.7|0
1639956000000|2021-12-19 23:20:00|8239.6|8227.6|8223.7|8211.7|8242.2|8230.2|8221|8209|0
1639956300000|2021-12-19 23:25:00|8223.8|8211.8|8239|8227|8239|8227|8223.8|8211.8|0
1639956600000|2021-12-19 23:30:00|8239.1|8227.1|8239.7|8227.7|8241.6|8229.6|8234.6|8222.6|0
1639956900000|2021-12-19 23:35:00|8239.3|8227.3|8241.6|8229.6|8241.6|8229.6|8237.1|8225.1|0
1639957200000|2021-12-19 23:40:00|8241.3|8229.3|8242.9|8230.9|8242.9|8230.9|8239.9|8227.9|0
1639957500000|2021-12-19 23:45:00|8243.5|8231.5|8228.6|8216.6|8243.5|8231.5|8227|8215|0
1639957800000|2021-12-19 23:50:00|8229.2|8217.2|8220.5|8208.5|8233.3|8221.3|8215.9|8203.9|0
1639958100000|2021-12-19 23:55:00|8220.7|8208.7|8211.9|8199.9|8222.1|8210.1|8209|8197|0
1639958400000|2021-12-20 00:00:00|8212.6|8200.6|8195.6|8183.6|8218.2|8206.2|8189|8177|0
1639958700000|2021-12-20 00:05:00|8195|8183|8212.1|8200.1|8213.1|8201.1|8193.6|8181.6|0
1639959000000|2021-12-20 00:10:00|8212|8200|8216.6|8204.6|8220.4|8208.4|8207.9|8195.9|0
1639959300000|2021-12-20 00:15:00|8216.4|8204.4|8180.8|8168.8|8216.4|8204.4|8180.3|8168.3|0
1639959600000|2021-12-20 00:20:00|8180.1|8168.1|8187.6|8175.6|8200.2|8188.2|8178.8|8166.8|0
1639959900000|2021-12-20 00:25:00|8187.7|8175.7|8200.8|8188.8|8200.8|8188.8|8187.7|8175.7|0
1639960200000|2021-12-20 00:30:00|8200.9|8188.9|8211|8199|8211|8199|8198.8|8186.8|0
1639960500000|2021-12-20 00:35:00|8211.2|8199.2|8202.2|8190.2|8213.5|8201.5|8202.1|8190.1|0
1639960800000|2021-12-20 00:40:00|8202.4|8190.4|8221.9|8209.9|8222|8210|8202.1|8190.1|0
1639961100000|2021-12-20 00:45:00|8222|8210|8217.7|8205.7|8225.3|8213.3|8217.1|8205.1|0
1639961400000|2021-12-20 00:50:00|8217.6|8205.6|8217.7|8205.7|8219.8|8207.8|8212.8|8200.8|0
1639961700000|2021-12-20 00:55:00|8217.9|8205.9|8224.6|8212.6|8227|8215|8217.9|8205.9|0
1639962000000|2021-12-20 01:00:00|8224.8|8212.8|8219.7|8207.7|8226.5|8214.5|8217.4|8205.4|0
1639962300000|2021-12-20 01:05:00|8219.6|8207.6|8211.7|8199.7|8220.2|8208.2|8200.9|8188.9|0
1639962600000|2021-12-20 01:10:00|8211.8|8199.8|8224.5|8212.5|8224.5|8212.5|8209.4|8197.4|0
1639962900000|2021-12-20 01:15:00|8224.7|8212.7|8214.2|8202.2|8227|8215|8211.4|8199.4|0
1639963200000|2021-12-20 01:20:00|8214.1|8202.1|8217.6|8205.6|8220.7|8208.7|8210.3|8198.3|0
1639963500000|2021-12-20 01:25:00|8217.7|8205.7|8217.6|8205.6|8220.1|8208.1|8214.3|8202.3|0
1639963800000|2021-12-20 01:30:00|8217.4|8205.4|8221.9|8209.9|8222.5|8210.5|8210.2|8198.2|0
1639964100000|2021-12-20 01:35:00|8221.7|8209.7|8222.9|8210.9|8228.9|8216.9|8219.9|8207.9|0
1639964400000|2021-12-20 01:40:00|8223.4|8211.4|8208.8|8196.8|8223.9|8211.9|8206.9|8194.9|0
1639964700000|2021-12-20 01:45:00|8209|8197|8213.7|8201.7|8214.4|8202.4|8206.8|8194.8|0
1639965000000|2021-12-20 01:50:00|8213.3|8201.3|8208.9|8196.9|8213.3|8201.3|8206|8194|0
1639965300000|2021-12-20 01:55:00|8208.5|8196.5|8194.2|8182.2|8210.9|8198.9|8189.3|8177.3|0
1639965600000|2021-12-20 02:00:00|8194.1|8182.1|8182.7|8170.7|8194.1|8182.1|8181.7|8169.7|0
1639965900000|2021-12-20 02:05:00|8182.5|8170.5|8180.9|8168.9|8186.1|8174.1|8174|8162|0
1639966200000|2021-12-20 02:10:00|8180.7|8168.7|8190.5|8178.5|8191|8179|8178.8|8166.8|0
1639966500000|2021-12-20 02:15:00|8190.6|8178.6|8195.3|8183.3|8197.9|8185.9|8188.6|8176.6|0
1639966800000|2021-12-20 02:20:00|8195.4|8183.4|8196.3|8184.3|8198.2|8186.2|8191.5|8179.5|0
1639967100000|2021-12-20 02:25:00|8196.2|8184.2|8195.9|8183.9|8197.9|8185.9|8193.4|8181.4|0
1639967400000|2021-12-20 02:30:00|8196.3|8184.3|8192.1|8180.1|8199.7|8187.7|8192.1|8180.1|0
1639967700000|2021-12-20 02:35:00|8192|8180|8184.7|8172.7|8192|8180|8178.6|8166.6|0
1639968000000|2021-12-20 02:40:00|8184.5|8172.5|8180|8168|8184.5|8172.5|8174.2|8162.2|0
1639968300000|2021-12-20 02:45:00|8179.9|8167.9|8175.4|8163.4|8180.4|8168.4|8169.2|8157.2|0
1639968600000|2021-12-20 02:50:00|8175.2|8163.2|8166.3|8154.3|8175.5|8163.5|8162.7|8150.7|0
1639968900000|2021-12-20 02:55:00|8165.7|8153.7|8167.9|8155.9|8169|8157|8165.7|8153.7|0
1639969200000|2021-12-20 03:00:00|8167.5|8155.5|8168.4|8156.4|8171|8159|8163.6|8151.6|0
1639969500000|2021-12-20 03:05:00|8168.3|8156.3|8172|8160|8172|8160|8165.6|8153.6|0
1639969800000|2021-12-20 03:10:00|8171.5|8159.5|8171|8159|8174.9|8162.9|8169.1|8157.1|0
1639970100000|2021-12-20 03:15:00|8170.8|8158.8|8170.5|8158.5|8173.4|8161.4|8169.1|8157.1|0
1639970400000|2021-12-20 03:20:00|8170.7|8158.7|8171.6|8159.6|8172.6|8160.6|8168.2|8156.2|0
1639970700000|2021-12-20 03:25:00|8171.5|8159.5|8170.2|8158.2|8173.6|8161.6|8169.2|8157.2|0
1639971000000|2021-12-20 03:30:00|8170.1|8158.1|8174|8162|8179.8|8167.8|8168.1|8156.1|0
1639971300000|2021-12-20 03:35:00|8174.2|8162.2|8163.4|8151.4|8174.4|8162.4|8162.9|8150.9|0
1639971600000|2021-12-20 03:40:00|8163.5|8151.5|8163.6|8151.6|8165.8|8153.8|8159.5|8147.5|0
1639971900000|2021-12-20 03:45:00|8163.5|8151.5|8164.1|8152.1|8168.5|8156.5|8162|8150|0
1639972200000|2021-12-20 03:50:00|8163.9|8151.9|8163.1|8151.1|8166.1|8154.1|8163|8151|0
1639972500000|2021-12-20 03:55:00|8163.3|8151.3|8158.2|8146.2|8164.6|8152.6|8157.7|8145.7|0
1639972800000|2021-12-20 04:00:00|8158.4|8146.4|8166.6|8154.6|8166.6|8154.6|8157.7|8145.7|0
1639973100000|2021-12-20 04:05:00|8166.8|8154.8|8163.7|8151.7|8167.6|8155.6|8159.8|8147.8|0
1639973400000|2021-12-20 04:10:00|8163.8|8151.8|8164.2|8152.2|8167.2|8155.2|8162.8|8150.8|0
1639973700000|2021-12-20 04:15:00|8164.1|8152.1|8163.9|8151.9|8167.2|8155.2|8163.8|8151.8|0
1639974000000|2021-12-20 04:20:00|8164.1|8152.1|8177.8|8165.8|8177.8|8165.8|8163.3|8151.3|0
1639974300000|2021-12-20 04:25:00|8177.7|8165.7|8172.6|8160.6|8184.5|8172.5|8172.6|8160.6|0
1639974600000|2021-12-20 04:30:00|8173|8161|8170.2|8158.2|8175.5|8163.5|8170.2|8158.2|0
1639974900000|2021-12-20 04:35:00|8170.3|8158.3|8169.2|8157.2|8171.8|8159.8|8168.8|8156.8|0
1639975200000|2021-12-20 04:40:00|8169.3|8157.3|8171.1|8159.1|8172.7|8160.7|8167.9|8155.9|0
1639975500000|2021-12-20 04:45:00|8170.9|8158.9|8170.2|8158.2|8170.9|8158.9|8166.8|8154.8|0
1639975800000|2021-12-20 04:50:00|8170.4|8158.4|8161.9|8149.9|8170.7|8158.7|8161.2|8149.2|0
1639976100000|2021-12-20 04:55:00|8161.6|8149.6|8167|8155|8169.3|8157.3|8161.2|8149.2|0
1639976400000|2021-12-20 05:00:00|8166.8|8154.8|8160.3|8148.3|8167|8155|8156.5|8144.5|0
1639976700000|2021-12-20 05:05:00|8160.2|8148.2|8165.5|8153.5|8167.5|8155.5|8156.5|8144.5|0
1639977000000|2021-12-20 05:10:00|8165.3|8153.3|8165.7|8153.7|8169.4|8157.4|8164.5|8152.5|0
1639977300000|2021-12-20 05:15:00|8165.8|8153.8|8163|8151|8172.1|8160.1|8159.3|8147.3|0
1639977600000|2021-12-20 05:20:00|8162.1|8150.1|8163.2|8151.2|8166|8154|8161.7|8149.7|0
1639977900000|2021-12-20 05:25:00|8163.4|8151.4|8167|8155|8168.6|8156.6|8163.4|8151.4|0
1639978200000|2021-12-20 05:30:00|8167.1|8155.1|8161.4|8149.4|8167.8|8155.8|8156.1|8144.1|0
1639978500000|2021-12-20 05:35:00|8161.2|8149.2|8160.2|8148.2|8163.9|8151.9|8157.9|8145.9|0
1639978800000|2021-12-20 05:40:00|8159.3|8147.3|8151.2|8139.2|8160.8|8148.8|8148.8|8136.8|0
1639979100000|2021-12-20 05:45:00|8151|8139|8151.6|8139.6|8154.9|8142.9|8148.7|8136.7|0
1639979400000|2021-12-20 05:50:00|8150.6|8138.6|8135.4|8123.4|8151.6|8139.6|8131.4|8119.4|0
1639979700000|2021-12-20 05:55:00|8135.6|8123.6|8135|8123|8140.4|8128.4|8134|8122|0
1639980000000|2021-12-20 06:00:00|8135.2|8123.2|8138.9|8126.9|8139.4|8127.4|8127.8|8115.8|0
1639980300000|2021-12-20 06:05:00|8138.7|8126.7|8139.1|8127.1|8140.6|8128.6|8132.1|8120.1|0
1639980600000|2021-12-20 06:10:00|8139.3|8127.3|8142.9|8130.9|8145|8133|8134.6|8122.6|0
1639980900000|2021-12-20 06:15:00|8143.1|8131.1|8140.6|8128.6|8145.6|8133.6|8137.7|8125.7|0
1639981200000|2021-12-20 06:20:00|8140.7|8128.7|8147.5|8135.5|8150.3|8138.3|8139.7|8127.7|0
1639981500000|2021-12-20 06:25:00|8147.1|8135.1|8125.3|8113.3|8148.4|8136.4|8125.3|8113.3|0
1639981800000|2021-12-20 06:30:00|8125.2|8113.2|8133.8|8121.8|8139.9|8127.9|8124.2|8112.2|0
1639982100000|2021-12-20 06:35:00|8134.2|8122.2|8128.1|8116.1|8134.8|8122.8|8113.6|8101.6|0
1639982400000|2021-12-20 06:40:00|8128.3|8116.3|8116.8|8104.8|8129.6|8117.6|8112.9|8100.9|0
1639982700000|2021-12-20 06:45:00|8116.3|8104.3|8116.1|8104.1|8119.7|8107.7|8114.3|8102.3|0
1639983000000|2021-12-20 06:50:00|8115.9|8103.9|8120.9|8108.9|8126.1|8114.1|8115.1|8103.1|0
1639983300000|2021-12-20 06:55:00|8121.1|8109.1|8132.8|8120.8|8133.7|8121.7|8118.9|8106.9|0
1639983600000|2021-12-20 07:00:00|8133.7|8121.7|8122.5|8117.5|8158|8153|8122.5|8116.6|144
1639983900000|2021-12-20 07:05:00|8123|8118|8088|8083|8123|8118|8088|8083|126
1639984200000|2021-12-20 07:10:00|8087.5|8082.5|8082.5|8077.5|8087.5|8082.5|8076|8071|149
1639984500000|2021-12-20 07:15:00|8083|8078|8076.5|8071.5|8083|8078|8063|8058|75
1639984800000|2021-12-20 07:20:00|8074|8069|8071.5|8066.5|8075.5|8070.5|8062.5|8057.5|46
1639985100000|2021-12-20 07:25:00|8071|8066|8070.5|8065.5|8072.5|8067.5|8062|8057|99
1639985400000|2021-12-20 07:30:00|8070|8065|8075.5|8070.5|8086.5|8081.5|8067.5|8062.5|89
1639985700000|2021-12-20 07:35:00|8075|8070|8081|8076|8085|8080|8071.5|8066.5|56
1639986000000|2021-12-20 07:40:00|8080.5|8075.5|8090.5|8085.5|8091.5|8086.5|8079|8074|24
1639986300000|2021-12-20 07:45:00|8091|8086|8101|8096|8103.5|8098.5|8087|8082|94
1639986600000|2021-12-20 07:50:00|8101.5|8096.5|8104|8099|8111.5|8106.5|8098|8093|28
1639986900000|2021-12-20 07:55:00|8103.5|8098.5|8114|8109|8114.5|8109.5|8089|8084|122
1639987200000|2021-12-20 08:00:00|8113.5|8108.5|8124|8119|8134.5|8129.5|8102|8097|641
1639987500000|2021-12-20 08:05:00|8124.5|8119.5|8128.5|8123.5|8138.5|8133.5|8117.5|8112.5|315
1639987800000|2021-12-20 08:10:00|8128|8123|8113.5|8108.5|8132.5|8127.5|8110.5|8105.5|259
1639988100000|2021-12-20 08:15:00|8113|8108|8134.5|8129.5|8140.5|8135.5|8112.5|8107.5|232
1639988400000|2021-12-20 08:20:00|8135|8130|8122.5|8117.5|8139.5|8134.5|8108.5|8103.5|187
1639988700000|2021-12-20 08:25:00|8123|8118|8149.5|8144.5|8151.5|8146.5|8122|8117|197
1639989000000|2021-12-20 08:30:00|8150.5|8145.5|8154.5|8149.5|8157.5|8152.5|8143|8138|128
1639989300000|2021-12-20 08:35:00|8153.5|8148.5|8121.5|8116.5|8160.5|8155.5|8121.5|8116.5|189
1639989600000|2021-12-20 08:40:00|8122.1|8117.1|8133.1|8128.1|8135.1|8130.1|8117.1|8112.1|230
1639989900000|2021-12-20 08:45:00|8132.1|8127.1|8117.6|8112.6|8135.1|8130.1|8116.6|8111.6|91
1639990200000|2021-12-20 08:50:00|8117.1|8112.1|8105.1|8100.1|8119.6|8114.6|8100.1|8095.1|126
1639990500000|2021-12-20 08:55:00|8105.6|8100.6|8095.1|8090.1|8108.1|8103.1|8094.1|8089.1|196
1639990800000|2021-12-20 09:00:00|8094.1|8089.1|8090.1|8085.1|8095.6|8090.6|8084.1|8079.1|164
1639991100000|2021-12-20 09:05:00|8089.6|8084.6|8088.1|8083.1|8098.1|8093.1|8082.1|8077.1|213
1639991400000|2021-12-20 09:10:00|8087.6|8082.6|8089.6|8084.6|8098.6|8093.6|8087.6|8082.6|226
1639991700000|2021-12-20 09:15:00|8090.1|8085.1|8099.1|8094.1|8102.1|8097.1|8089.1|8084.1|138
1639992000000|2021-12-20 09:20:00|8100.1|8095.1|8090.6|8085.6|8100.1|8095.1|8086.1|8081.1|126
1639992300000|2021-12-20 09:25:00|8091.1|8086.1|8100.1|8095.1|8100.6|8095.6|8084.1|8079.1|114
1639992600000|2021-12-20 09:30:00|8100.6|8095.6|8118.1|8113.1|8121.1|8116.1|8100.6|8095.6|168
1639992900000|2021-12-20 09:35:00|8118.6|8113.6|8126.1|8121.1|8128.1|8123.1|8117.1|8112.1|80
1639993200000|2021-12-20 09:40:00|8125.6|8120.6|8130.6|8125.6|8133.1|8128.1|8121.6|8116.6|122
1639993500000|2021-12-20 09:45:00|8131.1|8126.1|8141.1|8136.1|8142.1|8137.1|8124.1|8119.1|110
1639993800000|2021-12-20 09:50:00|8140.6|8135.6|8134.6|8129.6|8142.1|8137.1|8134.1|8129.1|65
1639994100000|2021-12-20 09:55:00|8135.1|8130.1|8151.1|8146.1|8151.1|8146.1|8135.1|8130.1|78
1639994400000|2021-12-20 10:00:00|8150.1|8145.1|8176.6|8171.6|8182.1|8177.1|8149.6|8144.6|309
1639994700000|2021-12-20 10:05:00|8177.1|8172.1|8179.1|8174.1|8184.6|8179.6|8176.6|8171.6|139
1639995000000|2021-12-20 10:10:00|8178.6|8173.6|8180.1|8175.1|8185.1|8180.1|8175.1|8170.1|145
1639995300000|2021-12-20 10:15:00|8180.6|8175.6|8185.6|8180.6|8187.6|8182.6|8177.1|8172.1|147
1639995600000|2021-12-20 10:20:00|8186.6|8181.6|8190.1|8185.1|8195.6|8190.6|8178.6|8173.6|204
1639995900000|2021-12-20 10:25:00|8189.6|8184.6|8188.1|8183.1|8194.1|8189.1|8182.1|8177.1|133
1639996200000|2021-12-20 10:30:00|8187.6|8182.6|8179.6|8174.6|8194.1|8189.1|8178.1|8173.1|125
1639996500000|2021-12-20 10:35:00|8179.1|8174.1|8175.1|8170.1|8183.1|8178.1|8169.1|8164.1|53
1639996800000|2021-12-20 10:40:00|8174.6|8169.6|8188.6|8183.6|8192.1|8187.1|8174.6|8169.6|86
1639997100000|2021-12-20 10:45:00|8188.1|8183.1|8191.1|8186.1|8195.6|8190.6|8185.1|8180.1|56
1639997400000|2021-12-20 10:50:00|8191.6|8186.6|8194.1|8189.1|8196.1|8191.1|8182.1|8177.1|79
1639997700000|2021-12-20 10:55:00|8193.6|8188.6|8196.1|8191.1|8196.1|8191.1|8190.1|8185.1|23
1639998000000|2021-12-20 11:00:00|8196.6|8191.6|8187.1|8182.1|8197.1|8192.1|8187.1|8182.1|62
1639998300000|2021-12-20 11:05:00|8186.6|8181.6|8191.1|8186.1|8191.6|8186.6|8183.1|8178.1|79
1639998600000|2021-12-20 11:10:00|8191.6|8186.6|8197.1|8192.1|8202.1|8197.1|8190.1|8185.1|63
1639998900000|2021-12-20 11:15:00|8197.6|8192.6|8191.1|8186.1|8198.1|8193.1|8188.1|8183.1|38
1639999200000|2021-12-20 11:20:00|8190.6|8185.6|8198.1|8193.1|8198.6|8193.6|8190.1|8185.1|31
1639999500000|2021-12-20 11:25:00|8197.6|8192.6|8198.1|8193.1|8198.1|8193.1|8190.6|8185.6|31
1639999800000|2021-12-20 11:30:00|8197.6|8192.6|8196.6|8191.6|8203.6|8198.6|8193.6|8188.6|40
1640000100000|2021-12-20 11:35:00|8197.1|8192.1|8198.1|8193.1|8200.1|8195.1|8195.1|8190.1|25
1640000400000|2021-12-20 11:40:00|8197.6|8192.6|8194.6|8189.6|8200.1|8195.1|8191.1|8186.1|153
1640000700000|2021-12-20 11:45:00|8195.1|8190.1|8194.1|8189.1|8197.1|8192.1|8192.1|8187.1|73
1640001000000|2021-12-20 11:50:00|8193.6|8188.6|8200.1|8195.1|8201.1|8196.1|8192.6|8187.6|22
1640001300000|2021-12-20 11:55:00|8199.6|8194.6|8212.6|8207.6|8213.1|8208.1|8198.1|8193.1|54
1640001600000|2021-12-20 12:00:00|8213.1|8208.1|8211.6|8206.6|8217.1|8212.1|8208.6|8203.6|47
1640001900000|2021-12-20 12:05:00|8211.1|8206.1|8214.6|8209.6|8217.6|8212.6|8207.1|8202.1|42
1640002200000|2021-12-20 12:10:00|8215.1|8210.1|8212.6|8207.6|8215.6|8210.6|8210.6|8205.6|42
1640002500000|2021-12-20 12:15:00|8213.1|8208.1|8200.1|8195.1|8213.1|8208.1|8196.1|8191.1|80
1640002800000|2021-12-20 12:20:00|8199.6|8194.6|8208.6|8203.6|8209.6|8204.6|8199.1|8194.1|28
1640003100000|2021-12-20 12:25:00|8209.1|8204.1|8204.6|8199.6|8210.1|8205.1|8201.6|8196.6|36
1640003400000|2021-12-20 12:30:00|8204.1|8199.1|8209.1|8204.1|8210.1|8205.1|8204.1|8199.1|51
1640003700000|2021-12-20 12:35:00|8209.6|8204.6|8215.6|8210.6|8215.6|8210.6|8206.6|8201.6|31
1640004000000|2021-12-20 12:40:00|8216.6|8211.6|8212.1|8207.1|8217.6|8212.6|8211.6|8206.6|37
1640004300000|2021-12-20 12:45:00|8211.6|8206.6|8205.1|8200.1|8214.1|8209.1|8203.6|8198.6|41
1640004600000|2021-12-20 12:50:00|8204.6|8199.6|8196.1|8191.1|8206.6|8201.6|8194.1|8189.1|42
1640004900000|2021-12-20 12:55:00|8196.6|8191.6|8196.1|8191.1|8198.6|8193.6|8191.6|8186.6|33
1640005200000|2021-12-20 13:00:00|8196.6|8191.6|8207.1|8202.1|8209.6|8204.6|8196.6|8191.6|82
1640005500000|2021-12-20 13:05:00|8208.1|8203.1|8209.6|8204.6|8211.1|8206.1|8205.1|8200.1|53
1640005800000|2021-12-20 13:10:00|8210.1|8205.1|8211.1|8206.1|8211.6|8206.6|8204.1|8199.1|52
1640006100000|2021-12-20 13:15:00|8210.6|8205.6|8216.1|8211.1|8218.6|8213.6|8210.6|8205.6|56
1640006400000|2021-12-20 13:20:00|8216.6|8211.6|8216.1|8211.1|8218.6|8213.6|8213.6|8208.6|71
1640006700000|2021-12-20 13:25:00|8215.6|8210.6|8214.1|8209.1|8219.6|8214.6|8213.6|8208.6|121
1640007000000|2021-12-20 13:30:00|8213.6|8208.6|8215.1|8210.1|8215.1|8210.1|8208.1|8203.1|95
1640007300000|2021-12-20 13:35:00|8215.6|8210.6|8216.1|8211.1|8219.1|8214.1|8213.6|8208.6|124
1640007600000|2021-12-20 13:40:00|8215.6|8210.6|8213.1|8208.1|8218.6|8213.6|8211.6|8206.6|80
1640007900000|2021-12-20 13:45:00|8212.6|8207.6|8211.6|8206.6|8217.6|8212.6|8209.1|8204.1|75
1640008200000|2021-12-20 13:50:00|8212.1|8207.1|8218.1|8213.1|8218.6|8213.6|8209.1|8204.1|46
1640008500000|2021-12-20 13:55:00|8217.6|8212.6|8221.6|8216.6|8224.6|8219.6|8217.6|8212.6|82
1640008800000|2021-12-20 14:00:00|8222.1|8217.1|8223.6|8218.6|8225.6|8220.6|8221.6|8216.6|41
1640009100000|2021-12-20 14:05:00|8224.1|8219.1|8226.1|8221.1|8227.1|8222.1|8222.6|8217.6|56
1640009400000|2021-12-20 14:10:00|8226.6|8221.6|8232.6|8227.6|8233.6|8228.6|8226.6|8221.6|61
1640009700000|2021-12-20 14:15:00|8233.1|8228.1|8229.1|8224.1|8234.6|8229.6|8226.6|8221.6|46
1640010000000|2021-12-20 14:20:00|8228.6|8223.6|8235.1|8230.1|8235.6|8230.6|8228.1|8223.1|76
1640010300000|2021-12-20 14:25:00|8234.6|8229.6|8231.6|8226.6|8235.1|8230.1|8229.6|8224.6|53
1640010600000|2021-12-20 14:30:00|8231.1|8226.1|8222.1|8217.1|8231.1|8226.1|8215.6|8210.6|143
1640010900000|2021-12-20 14:35:00|8221.6|8216.6|8231.1|8226.1|8231.6|8226.6|8219.1|8214.1|126
1640011200000|2021-12-20 14:40:00|8231.6|8226.6|8215.1|8210.1|8232.1|8227.1|8210.1|8205.1|97
1640011500000|2021-12-20 14:45:00|8214.6|8209.6|8212.1|8207.1|8218.6|8213.6|8209.1|8204.1|71
1640011800000|2021-12-20 14:50:00|8211.6|8206.6|8217.6|8212.6|8220.1|8215.1|8208.1|8203.1|77
1640012100000|2021-12-20 14:55:00|8217.1|8212.1|8241.6|8236.6|8244.6|8239.6|8216.6|8211.6|99
1640012400000|2021-12-20 15:00:00|8241.1|8236.1|8257.1|8252.1|8261.1|8256.1|8238.6|8233.6|119
1640012700000|2021-12-20 15:05:00|8257.6|8252.6|8246.1|8241.1|8259.1|8254.1|8241.6|8236.6|91
1640013000000|2021-12-20 15:10:00|8244.4|8239.4|8244.9|8239.9|8250.4|8245.4|8240.4|8235.4|100
1640013300000|2021-12-20 15:15:00|8244.4|8239.4|8270.9|8265.9|8271.9|8266.9|8243.9|8238.9|112
1640013600000|2021-12-20 15:20:00|8270.4|8265.4|8256.9|8251.9|8275.9|8270.9|8256.9|8251.9|109
1640013900000|2021-12-20 15:25:00|8257.4|8252.4|8244.9|8239.9|8257.4|8252.4|8240.9|8235.9|181
1640014200000|2021-12-20 15:30:00|8245.4|8240.4|8249.4|8244.4|8250.9|8245.9|8237.9|8232.9|77
1640014500000|2021-12-20 15:35:00|8248.9|8243.9|8254.9|8249.9|8255.4|8250.4|8246.4|8241.4|81
1640014800000|2021-12-20 15:40:00|8254.4|8249.4|8244.4|8239.4|8256.4|8251.4|8241.4|8236.4|100
1640015100000|2021-12-20 15:45:00|8244.9|8239.9|8237.9|8232.9|8245.4|8240.4|8235.9|8230.9|101
1640015400000|2021-12-20 15:50:00|8238.4|8233.4|8236.9|8231.9|8245.4|8240.4|8233.9|8228.9|131
1640015700000|2021-12-20 15:55:00|8236.4|8231.4|8231.4|8226.4|8239.4|8234.4|8227.4|8222.4|111
1640016000000|2021-12-20 16:00:00|8230.9|8225.9|8228.4|8223.4|8232.4|8227.4|8224.9|8219.9|72
1640016300000|2021-12-20 16:05:00|8228.9|8223.9|8228.9|8223.9|8233.4|8228.4|8225.9|8220.9|110
1640016600000|2021-12-20 16:10:00|8228.4|8223.4|8230.9|8225.9|8231.9|8226.9|8225.4|8220.4|82
1640016900000|2021-12-20 16:15:00|8230.4|8225.4|8241.4|8236.4|8241.4|8236.4|8228.9|8223.9|164
1640017200000|2021-12-20 16:20:00|8241.9|8236.9|8241.9|8236.9|8246.4|8241.4|8239.9|8234.9|276
1640017500000|2021-12-20 16:25:00|8241.4|8236.4|8239.4|8234.4|8242.4|8237.4|8233.9|8228.9|316
1640017800000|2021-12-20 16:30:00|8239.9|8233.9|8248.9|8241.9|8259.9|8253.9|8239.9|8233.9|887
1640018100000|2021-12-20 16:35:00|8247.9|8240.9|8250.9|8243.9|8254.9|8247.9|8244.9|8238.9|354
1640018400000|2021-12-20 16:40:00|8249.9|8242.9|8251.9|8244.9|8251.9|8244.9|8243.9|8237.9|114
1640018700000|2021-12-20 16:45:00|8250.9|8243.9|8249.9|8242.9|8252.9|8244.9|8246.9|8240.9|65
1640019000000|2021-12-20 16:50:00|8250.9|8243.9|8254.9|8248.9|8263.9|8256.9|8249.9|8242.9|171
1640019300000|2021-12-20 16:55:00|8255.9|8249.9|8254.9|8247.9|8257.9|8250.9|8249.9|8243.9|53
1640019600000|2021-12-20 17:00:00|8253.9|8246.9|8258.9|8251.9|8258.9|8252.9|8250.9|8243.9|30
1640019900000|2021-12-20 17:05:00|8257.9|8250.9|8255.9|8248.9|8259.9|8252.9|8253.9|8247.9|17
1640020200000|2021-12-20 17:10:00|8256.9|8249.9|8252.9|8245.9|8258.9|8251.9|8251.9|8245.9|11
1640020500000|2021-12-20 17:15:00|8253.9|8246.9|8263.9|8256.9|8264.9|8257.9|8253.9|8246.9|6
1640020800000|2021-12-20 17:20:00|8262.9|8255.9|8258.9|8251.9|8263.9|8256.9|8257.9|8251.9|4
1640021100000|2021-12-20 17:25:00|8259.9|8252.9|8260.9|8253.9|8260.9|8253.9|8258.9|8251.9|1
1640021400000|2021-12-20 17:30:00|8259.9|8252.9|8254.9|8247.9|8260.9|8254.9|8253.9|8247.9|15
1640021700000|2021-12-20 17:35:00|8253.9|8246.9|8256.9|8249.9|8256.9|8249.9|8252.9|8245.9|16
1640022000000|2021-12-20 17:40:00|8255.9|8248.9|8257.9|8251.9|8259.9|8252.9|8255.9|8248.9|4
1640022300000|2021-12-20 17:45:00|8256.9|8250.9|8258.9|8251.9|8259.9|8253.9|8255.9|8248.9|9
1640022600000|2021-12-20 17:50:00|8257.9|8252.9|8259.9|8252.9|8262.9|8255.9|8257.9|8251.9|14
1640022900000|2021-12-20 17:55:00|8258.9|8251.9|8251.9|8244.9|8258.9|8251.9|8249.9|8243.9|9
1640023200000|2021-12-20 18:00:00|8252.9|8245.9|8250.9|8243.9|8253.9|8246.9|8249.9|8243.9|8
1640023500000|2021-12-20 18:05:00|8249.9|8244.9|8253.9|8246.9|8253.9|8246.9|8249.9|8244.9|9
1640023800000|2021-12-20 18:10:00|8254.9|8247.9|8255.9|8248.9|8255.9|8248.9|8251.9|8245.9|16
1640024100000|2021-12-20 18:15:00|8253.9|8247.9|8249.9|8243.9|8254.9|8247.9|8249.9|8243.9|16
1640024400000|2021-12-20 18:20:00|8248.9|8242.9|8249.9|8242.9|8250.9|8243.9|8248.9|8242.9|40
1640024700000|2021-12-20 18:25:00|8250.9|8243.9|8250.9|8244.9|8250.9|8244.9|8248.9|8242.9|12
1640025000000|2021-12-20 18:30:00|8251.9|8243.9|8247.9|8240.9|8253.9|8246.9|8247.9|8240.9|4
1640025300000|2021-12-20 18:35:00|8248.9|8241.9|8262.9|8255.9|8262.9|8255.9|8248.9|8241.9|9
1640025600000|2021-12-20 18:40:00|8263.9|8256.9|8268.9|8260.9|8270.9|8264.9|8263.9|8256.9|23
1640025900000|2021-12-20 18:45:00|8269.9|8261.9|8270.9|8262.9|8270.9|8262.9|8267.9|8259.9|2
1640026200000|2021-12-20 18:50:00|8269.9|8263.9|8276.9|8268.9|8276.9|8268.9|8266.9|8259.9|33
1640026500000|2021-12-20 18:55:00|8277.9|8269.9|8282|8270|8282|8273.9|8274.9|8267.9|27
1640026800000|2021-12-20 19:00:00|8281|8269|8284.2|8272.2|8289.1|8277.1|8280.8|8268.8|1
1640027100000|2021-12-20 19:05:00|8285|8273|8290|8278|8291|8279|8284.2|8272.2|0
1640027400000|2021-12-20 19:10:00|8289.9|8277.9|8287|8275|8290.8|8278.8|8286.4|8274.4|0
1640027700000|2021-12-20 19:15:00|8287.4|8275.4|8290.4|8278.4|8292.2|8280.2|8287.4|8275.4|0
1640028000000|2021-12-20 19:20:00|8290.9|8278.9|8284.9|8272.9|8291.4|8279.4|8284.8|8272.8|0
1640028300000|2021-12-20 19:25:00|8285.3|8273.3|8281.4|8269.4|8286.4|8274.4|8277.3|8265.3|0
1640028600000|2021-12-20 19:30:00|8281.5|8269.5|8276.3|8264.3|8282.5|8270.5|8273.8|8261.8|0
1640028900000|2021-12-20 19:35:00|8276.7|8264.7|8273.5|8261.5|8277.9|8265.9|8271.9|8259.9|0
1640029200000|2021-12-20 19:40:00|8273.6|8261.6|8277.6|8265.6|8277.8|8265.8|8272.3|8260.3|0
1640029500000|2021-12-20 19:45:00|8277.5|8265.5|8275.1|8263.1|8278.7|8266.7|8273.6|8261.6|0
1640029800000|2021-12-20 19:50:00|8275.5|8263.5|8285.2|8273.2|8285.5|8273.5|8275.1|8263.1|0
1640030100000|2021-12-20 19:55:00|8284.7|8272.7|8281.6|8269.6|8289.7|8277.7|8279.4|8267.4|0
1640030400000|2021-12-20 20:00:00|8281.7|8269.7|8283.5|8271.5|8287.1|8275.1|8280.8|8268.8|0
1640030700000|2021-12-20 20:05:00|8283.6|8271.6|8284.5|8272.5|8287.7|8275.7|8281|8269|0
1640031000000|2021-12-20 20:10:00|8284.6|8272.6|8281.7|8269.7|8289.5|8277.5|8281.6|8269.6|0
1640031300000|2021-12-20 20:15:00|8281.8|8269.8|8287.5|8275.5|8292.7|8280.7|8280.7|8268.7|0
1640031600000|2021-12-20 20:20:00|8287.4|8275.4|8285.8|8273.8|8296.1|8284.1|8284.6|8272.6|0
1640031900000|2021-12-20 20:25:00|8285.9|8273.9|8291.2|8279.2|8294|8282|8284.9|8272.9|0
1640032200000|2021-12-20 20:30:00|8290.8|8278.8|8275|8263|8291.2|8279.2|8274.8|8262.8|0
1640032500000|2021-12-20 20:35:00|8275.1|8263.1|8282.6|8270.6|8283.7|8271.7|8272.8|8260.8|0
1640032800000|2021-12-20 20:40:00|8282.7|8270.7|8276.7|8264.7|8286.7|8274.7|8274.8|8262.8|0
1640033100000|2021-12-20 20:45:00|8276.3|8264.3|8276.5|8264.5|8285.4|8273.4|8273.7|8261.7|0
1640033400000|2021-12-20 20:50:00|8277|8265|8286.5|8274.5|8294.8|8282.8|8277|8265|0
1640033700000|2021-12-20 20:55:00|8286.7|8274.7|8301.8|8289.8|8306.1|8294.1|8285.7|8273.7|0
1640034000000|2021-12-20 21:00:00|8301.3|8289.3|8307.7|8295.7|8309.8|8297.8|8299.5|8287.5|0
1640034300000|2021-12-20 21:05:00|8307.6|8295.6|8319|8307|8319|8307|8306.1|8294.1|0
1640034600000|2021-12-20 21:10:00|8319.1|8307.1|8331.2|8319.2|8331.6|8319.6|8319.1|8307.1|0
1640034900000|2021-12-20 21:15:00|8331.3|8319.3|8332.8|8320.8|8333.8|8321.8|8325.6|8313.6|0
1640035200000|2021-12-20 21:20:00|8333|8321|8330.7|8318.7|8333.4|8321.4|8329.1|8317.1|0
1640035500000|2021-12-20 21:25:00|8330.3|8318.3|8331.7|8319.7|8333.3|8321.3|8329.3|8317.3|0
1640035800000|2021-12-20 21:30:00|8332.3|8320.3|8330.7|8318.7|8333.7|8321.7|8330.1|8318.1|0
1640036100000|2021-12-20 21:35:00|8331.1|8319.1|8331.9|8319.9|8332.3|8320.3|8330.1|8318.1|0
1640036400000|2021-12-20 21:40:00|8332.3|8320.3|8329.8|8317.8|8332.7|8320.7|8329.1|8317.1|0
1640036700000|2021-12-20 21:45:00|8329.9|8317.9|8329.8|8317.8|8331.2|8319.2|8329.2|8317.2|0
1640037000000|2021-12-20 21:50:00|8329.7|8317.7|8327.3|8315.3|8329.8|8317.8|8327.1|8315.1|0
1640037300000|2021-12-20 21:55:00|8327.9|8315.9|8327.4|8315.4|8328.1|8316.1|8326.9|8314.9|0
1640037600000|2021-12-20 22:00:00|8328.2|8316.2|8327.5|8315.5|8328.2|8316.2|8327|8315|0
1640037900000|2021-12-20 22:05:00|8327.7|8315.7|8327.9|8315.9|8327.9|8315.9|8327.5|8315.5|0
1640038200000|2021-12-20 22:10:00|8327.7|8315.7|8327.5|8315.5|8328.1|8316.1|8327.5|8315.5|0
1640038500000|2021-12-20 22:15:00|8327.9|8315.9|8327.5|8315.5|8327.9|8315.9|8327.5|8315.5|0
1640038800000|2021-12-20 22:20:00|8327.9|8315.9|8327.9|8315.9|8327.9|8315.9|8327.4|8315.4|0
1640039100000|2021-12-20 22:25:00|8327.4|8315.4|8327.9|8315.9|8328.6|8316.6|8327.4|8315.4|0
1640039400000|2021-12-20 22:30:00|8327.7|8315.7|8327.6|8315.6|8327.8|8315.8|8327.6|8315.6|0
1640040000000|2021-12-20 22:40:00|8327.8|8315.8|8328|8316|8328|8316|8327.6|8315.6|0
1640040300000|2021-12-20 22:45:00|8328.4|8316.4|8328|8316|8328.4|8316.4|8328|8316|0
1640040600000|2021-12-20 22:50:00|8328.2|8316.2|8328.7|8316.7|8328.9|8316.9|8328|8316|0
1640040900000|2021-12-20 22:55:00|8328|8316|8328.7|8316.7|8328.7|8316.7|8327.8|8315.8|0
1640041200000|2021-12-20 23:00:00|8326.6|8314.6|8327.6|8315.6|8336.5|8324.5|8325.7|8313.7|0
1640041500000|2021-12-20 23:05:00|8327.7|8315.7|8330.8|8318.8|8331.6|8319.6|8327.6|8315.6|0
1640041800000|2021-12-20 23:10:00|8330.7|8318.7|8330.2|8318.2|8332.4|8320.4|8328.6|8316.6|0
1640042100000|2021-12-20 23:15:00|8330.8|8318.8|8334.2|8322.2|8335|8323|8326.6|8314.6|0
1640042400000|2021-12-20 23:20:00|8334.4|8322.4|8339|8327|8339|8327|8333.4|8321.4|0
1640042700000|2021-12-20 23:25:00|8338.9|8326.9|8340.5|8328.5|8341|8329|8338.5|8326.5|0
1640043000000|2021-12-20 23:30:00|8341|8329|8342.2|8330.2|8343|8331|8341|8329|0
1640043300000|2021-12-20 23:35:00|8342.8|8330.8|8343.1|8331.1|8346.4|8334.4|8342.2|8330.2|0
1640043600000|2021-12-20 23:40:00|8343.2|8331.2|8346.3|8334.3|8346.9|8334.9|8342.1|8330.1|0
1640043900000|2021-12-20 23:45:00|8346.4|8334.4|8342.5|8330.5|8347.9|8335.9|8340.5|8328.5|0
1640044200000|2021-12-20 23:50:00|8342.3|8330.3|8340.4|8328.4|8342.8|8330.8|8338.9|8326.9|0
1640044500000|2021-12-20 23:55:00|8340.2|8328.2|8342.5|8330.5|8344|8332|8339.4|8327.4|0
1640044800000|2021-12-21 00:00:00|8343|8331|8334.4|8322.4|8344|8332|8334.4|8322.4|0
1640045100000|2021-12-21 00:05:00|8334.5|8322.5|8336|8324|8338|8326|8334.4|8322.4|0
1640045400000|2021-12-21 00:10:00|8335.8|8323.8|8329.6|8317.6|8335.8|8323.8|8329.6|8317.6|0
1640045700000|2021-12-21 00:15:00|8330.2|8318.2|8316.9|8304.9|8330.2|8318.2|8313.9|8301.9|0
1640046000000|2021-12-21 00:20:00|8316.7|8304.7|8309.9|8297.9|8317.7|8305.7|8309.5|8297.5|0
1640046300000|2021-12-21 00:25:00|8310.1|8298.1|8304.1|8292.1|8312|8300|8304.1|8292.1|0
1640046600000|2021-12-21 00:30:00|8304.5|8292.5|8306.1|8294.1|8307.3|8295.3|8293.5|8281.5|0
1640046900000|2021-12-21 00:35:00|8306.4|8294.4|8315.8|8303.8|8317.8|8305.8|8306|8294|0
1640047200000|2021-12-21 00:40:00|8316.2|8304.2|8316.9|8304.9|8320.2|8308.2|8315.9|8303.9|0
1640047500000|2021-12-21 00:45:00|8317.3|8305.3|8315.7|8303.7|8321|8309|8314.7|8302.7|0
1640047800000|2021-12-21 00:50:00|8315.3|8303.3|8317.6|8305.6|8318.7|8306.7|8314.2|8302.2|0
1640048100000|2021-12-21 00:55:00|8318|8306|8317.5|8305.5|8319.5|8307.5|8314.7|8302.7|0
1640048400000|2021-12-21 01:00:00|8317.7|8305.7|8306.5|8294.5|8320.5|8308.5|8302.5|8290.5|0
1640048700000|2021-12-21 01:05:00|8306.7|8294.7|8312.3|8300.3|8314.7|8302.7|8306.7|8294.7|0
1640049000000|2021-12-21 01:10:00|8312.5|8300.5|8319.2|8307.2|8320.3|8308.3|8312.5|8300.5|0
1640049300000|2021-12-21 01:15:00|8318.8|8306.8|8315.8|8303.8|8322.6|8310.6|8315.8|8303.8|0
1640049600000|2021-12-21 01:20:00|8316|8304|8312.5|8300.5|8321.4|8309.4|8312.5|8300.5|0
1640049900000|2021-12-21 01:25:00|8312.3|8300.3|8316.7|8304.7|8318.1|8306.1|8309.6|8297.6|0
1640050200000|2021-12-21 01:30:00|8316.5|8304.5|8329.6|8317.6|8330|8318|8315.7|8303.7|0
1640050500000|2021-12-21 01:35:00|8329.2|8317.2|8327|8315|8334.9|8322.9|8326|8314|0
1640050800000|2021-12-21 01:40:00|8326.4|8314.4|8331|8319|8333.9|8321.9|8326|8314|0
1640051100000|2021-12-21 01:45:00|8331.1|8319.1|8333.4|8321.4|8335|8323|8330|8318|0
1640051400000|2021-12-21 01:50:00|8333.6|8321.6|8336|8324|8336|8324|8332.4|8320.4|0
1640051700000|2021-12-21 01:55:00|8336.2|8324.2|8335.4|8323.4|8338.8|8326.8|8333.9|8321.9|0
1640052000000|2021-12-21 02:00:00|8335.6|8323.6|8333.1|8321.1|8336|8324|8331.1|8319.1|0
1640052300000|2021-12-21 02:05:00|8332.7|8320.7|8329.2|8317.2|8332.7|8320.7|8329.1|8317.1|0
1640052600000|2021-12-21 02:10:00|8329.3|8317.3|8324.5|8312.5|8329.7|8317.7|8324.4|8312.4|0
1640052900000|2021-12-21 02:15:00|8324.7|8312.7|8322.5|8310.5|8325.5|8313.5|8320.5|8308.5|0
1640053200000|2021-12-21 02:20:00|8322.6|8310.6|8320.6|8308.6|8323.5|8311.5|8320.6|8308.6|0
1640053500000|2021-12-21 02:25:00|8320.8|8308.8|8321.5|8309.5|8323.5|8311.5|8318.7|8306.7|0
1640053800000|2021-12-21 02:30:00|8321.6|8309.6|8323.9|8311.9|8325.4|8313.4|8321.6|8309.6|0
1640054100000|2021-12-21 02:35:00|8324.1|8312.1|8320.4|8308.4|8324.5|8312.5|8320.4|8308.4|0
1640054400000|2021-12-21 02:40:00|8320.6|8308.6|8307.5|8295.5|8320.9|8308.9|8307.5|8295.5|0
1640054700000|2021-12-21 02:45:00|8307.6|8295.6|8313.5|8301.5|8314|8302|8307.6|8295.6|0
1640055000000|2021-12-21 02:50:00|8313.6|8301.6|8315.5|8303.5|8317.5|8305.5|8313.5|8301.5|0
1640055300000|2021-12-21 02:55:00|8315.7|8303.7|8312.6|8300.6|8317.5|8305.5|8312.6|8300.6|0
1640055600000|2021-12-21 03:00:00|8312.8|8300.8|8326.3|8314.3|8327.3|8315.3|8312.6|8300.6|0
1640055900000|2021-12-21 03:05:00|8326.7|8314.7|8324.2|8312.2|8326.7|8314.7|8324.2|8312.2|0
1640056200000|2021-12-21 03:10:00|8324.6|8312.6|8329|8317|8330|8318|8324.6|8312.6|0
1640056500000|2021-12-21 03:15:00|8328.7|8316.7|8334.6|8322.6|8338.4|8326.4|8328.1|8316.1|0
1640056800000|2021-12-21 03:20:00|8334.8|8322.8|8331.7|8319.7|8335.6|8323.6|8331.7|8319.7|0
1640057100000|2021-12-21 03:25:00|8331.8|8319.8|8330.1|8318.1|8333.7|8321.7|8329.6|8317.6|0
1640057400000|2021-12-21 03:30:00|8329.9|8317.9|8330.6|8318.6|8333|8321|8329.2|8317.2|0
1640057700000|2021-12-21 03:35:00|8330.4|8318.4|8333.5|8321.5|8334.5|8322.5|8329.6|8317.6|0
1640058000000|2021-12-21 03:40:00|8333.3|8321.3|8333.4|8321.4|8334.4|8322.4|8332.5|8320.5|0
1640058300000|2021-12-21 03:45:00|8333.6|8321.6|8328.9|8316.9|8333.9|8321.9|8327.5|8315.5|0
1640058600000|2021-12-21 03:50:00|8328.8|8316.8|8333|8321|8333.9|8321.9|8328.5|8316.5|0
1640058900000|2021-12-21 03:55:00|8333.2|8321.2|8333|8321|8334.9|8322.9|8332.5|8320.5|0
1640059200000|2021-12-21 04:00:00|8333.2|8321.2|8331.5|8319.5|8333.5|8321.5|8330.5|8318.5|0
1640059500000|2021-12-21 04:05:00|8331.4|8319.4|8330.9|8318.9|8333.5|8321.5|8330.5|8318.5|0
1640059800000|2021-12-21 04:10:00|8331.1|8319.1|8332.5|8320.5|8333.4|8321.4|8326.7|8314.7|0
1640060100000|2021-12-21 04:15:00|8332.7|8320.7|8326.8|8314.8|8332.9|8320.9|8326.7|8314.7|0
1640060400000|2021-12-21 04:20:00|8326.5|8314.5|8324.1|8312.1|8326.8|8314.8|8318.2|8306.2|0
1640060700000|2021-12-21 04:25:00|8324.3|8312.3|8327.1|8315.1|8327.5|8315.5|8323.1|8311.1|0
1640061000000|2021-12-21 04:30:00|8327.3|8315.3|8327|8315|8328|8316|8326.1|8314.1|0
1640061300000|2021-12-21 04:35:00|8326.8|8314.8|8326.1|8314.1|8327.1|8315.1|8325.1|8313.1|0
1640061600000|2021-12-21 04:40:00|8325.9|8313.9|8327|8315|8328.5|8316.5|8325.1|8313.1|0
1640061900000|2021-12-21 04:45:00|8328|8316|8328.5|8316.5|8329.1|8317.1|8326|8314|0
1640062200000|2021-12-21 04:50:00|8328.7|8316.7|8330|8318|8330|8318|8327.1|8315.1|0
1640062500000|2021-12-21 04:55:00|8329|8317|8328.4|8316.4|8330|8318|8327.1|8315.1|0
1640062800000|2021-12-21 05:00:00|8328.6|8316.6|8331.3|8319.3|8337.5|8325.5|8328.6|8316.6|0
1640063100000|2021-12-21 05:05:00|8330.3|8318.3|8333.3|8321.3|8335.6|8323.6|8329.3|8317.3|0
1640063400000|2021-12-21 05:10:00|8333.2|8321.2|8335.6|8323.6|8336.2|8324.2|8331.6|8319.6|0
1640063700000|2021-12-21 05:15:00|8335.8|8323.8|8337.6|8325.6|8337.7|8325.7|8335.2|8323.2|0
1640064000000|2021-12-21 05:20:00|8337.8|8325.8|8338.7|8326.7|8339.2|8327.2|8336.2|8324.2|0
1640064300000|2021-12-21 05:25:00|8338.5|8326.5|8338.1|8326.1|8338.6|8326.6|8336.7|8324.7|0
1640064600000|2021-12-21 05:30:00|8337.7|8325.7|8336.7|8324.7|8338.2|8326.2|8336.2|8324.2|0
1640064900000|2021-12-21 05:35:00|8336.9|8324.9|8337.2|8325.2|8338.1|8326.1|8336.1|8324.1|0
1640065200000|2021-12-21 05:40:00|8337.5|8325.5|8343.4|8331.4|8343.4|8331.4|8337.5|8325.5|0
1640065500000|2021-12-21 05:45:00|8343.2|8331.2|8345.1|8333.1|8345.1|8333.1|8341.2|8329.2|0
1640065800000|2021-12-21 05:50:00|8345|8333|8343.1|8331.1|8346.1|8334.1|8342.2|8330.2|0
1640066100000|2021-12-21 05:55:00|8343.3|8331.3|8345.1|8333.1|8346.1|8334.1|8342.1|8330.1|0
1640066400000|2021-12-21 06:00:00|8344.6|8332.6|8359.5|8347.5|8360.5|8348.5|8344.1|8332.1|0
1640066700000|2021-12-21 06:05:00|8359.6|8347.6|8352.4|8340.4|8359.6|8347.6|8352.3|8340.3|0
1640067000000|2021-12-21 06:10:00|8352.3|8340.3|8353.3|8341.3|8354.7|8342.7|8349.5|8337.5|0
1640067300000|2021-12-21 06:15:00|8353.4|8341.4|8354.4|8342.4|8355.4|8343.4|8353.3|8341.3|0
1640067600000|2021-12-21 06:20:00|8354.8|8342.8|8351.5|8339.5|8355.4|8343.4|8350.9|8338.9|0
1640067900000|2021-12-21 06:25:00|8351.3|8339.3|8345.5|8333.5|8352.2|8340.2|8345.5|8333.5|0
1640068200000|2021-12-21 06:30:00|8345.7|8333.7|8351.6|8339.6|8358.3|8346.3|8345.5|8333.5|0
1640068500000|2021-12-21 06:35:00|8351.5|8339.5|8351.6|8339.6|8354.5|8342.5|8350.6|8338.6|0
1640068800000|2021-12-21 06:40:00|8351.5|8339.5|8354.5|8342.5|8354.5|8342.5|8350|8338|0
1640069100000|2021-12-21 06:45:00|8354.3|8342.3|8364.1|8352.1|8366.9|8354.9|8354|8342|0
1640069400000|2021-12-21 06:50:00|8364.5|8352.5|8371.1|8359.1|8371.1|8359.1|8364.5|8352.5|0
1640069700000|2021-12-21 06:55:00|8372.4|8360.4|8367.8|8355.8|8376.8|8364.8|8367.8|8355.8|0
1640070000000|2021-12-21 07:00:00|8366.7|8354.7|8340.9|8335.9|8366.7|8359.9|8330.4|8325.4|161
1640070300000|2021-12-21 07:05:00|8340.4|8335.4|8369.4|8364.4|8369.4|8364.4|8340.4|8335.4|93
1640070600000|2021-12-21 07:10:00|8369.9|8364.9|8366.4|8361.4|8371.9|8366.9|8361.4|8356.4|72
1640070900000|2021-12-21 07:15:00|8365.9|8360.9|8368.9|8363.9|8372.9|8367.9|8362.9|8357.9|39
1640071200000|2021-12-21 07:20:00|8369.4|8364.4|8371.4|8366.4|8375.4|8370.4|8363.4|8358.4|38
1640071500000|2021-12-21 07:25:00|8371.9|8366.9|8376.4|8371.4|8376.4|8371.4|8369.4|8364.4|38
1640071800000|2021-12-21 07:30:00|8375.4|8370.4|8362.9|8357.9|8375.4|8370.4|8362.9|8357.9|30
1640072100000|2021-12-21 07:35:00|8363.4|8358.4|8364.9|8359.9|8366.9|8361.9|8359.9|8354.9|29
1640072400000|2021-12-21 07:40:00|8364.4|8359.4|8356.9|8351.9|8364.4|8359.4|8356.4|8351.4|27
1640072700000|2021-12-21 07:45:00|8356.4|8351.4|8350.9|8345.9|8358.4|8353.4|8348.4|8343.4|13
1640073000000|2021-12-21 07:50:00|8348.9|8343.9|8348.9|8343.9|8354.9|8349.9|8347.9|8342.9|24
1640073300000|2021-12-21 07:55:00|8348.4|8343.4|8343.4|8338.4|8357.4|8352.4|8340.4|8335.4|145
1640073600000|2021-12-21 08:00:00|8344.4|8339.4|8316.9|8311.9|8344.4|8339.4|8312.9|8307.9|512
1640073900000|2021-12-21 08:05:00|8317.4|8312.4|8319.9|8314.9|8335.4|8330.4|8314.9|8309.9|233
1640074200000|2021-12-21 08:10:00|8320.4|8315.4|8311.9|8306.9|8324.4|8319.4|8309.9|8304.9|224
1640074500000|2021-12-21 08:15:00|8312.4|8307.4|8299.9|8294.9|8314.4|8309.4|8293.4|8288.4|106
1640074800000|2021-12-21 08:20:00|8299.4|8294.4|8299.9|8294.9|8311.9|8306.9|8293.4|8288.4|81
1640075100000|2021-12-21 08:25:00|8300.4|8295.4|8293.9|8288.9|8300.9|8295.9|8287.4|8282.4|89
1640075400000|2021-12-21 08:30:00|8293.4|8288.4|8283.9|8278.9|8293.4|8288.4|8281.9|8276.9|77
1640075700000|2021-12-21 08:35:00|8284.4|8279.4|8293.9|8288.9|8294.4|8289.4|8276.9|8271.9|94
1640076000000|2021-12-21 08:40:00|8294.1|8289.1|8299.6|8294.6|8301.6|8296.6|8291.6|8286.6|129
1640076300000|2021-12-21 08:45:00|8299.1|8294.1|8304.1|8299.1|8311.1|8306.1|8297.6|8292.6|52
1640076600000|2021-12-21 08:50:00|8304.6|8299.6|8305.1|8300.1|8311.1|8306.1|8303.6|8298.6|70
1640076900000|2021-12-21 08:55:00|8305.6|8300.6|8304.1|8299.1|8312.1|8307.1|8301.1|8296.1|60
1640077200000|2021-12-21 09:00:00|8303.6|8298.6|8302.1|8297.1|8303.6|8298.6|8291.1|8286.1|98
1640077500000|2021-12-21 09:05:00|8302.6|8297.6|8310.1|8305.1|8312.6|8307.6|8300.1|8295.1|65
1640077800000|2021-12-21 09:10:00|8310.6|8305.6|8318.6|8313.6|8319.1|8314.1|8308.1|8303.1|56
1640078100000|2021-12-21 09:15:00|8318.1|8313.1|8314.6|8309.6|8320.6|8315.6|8311.1|8306.1|37
1640078400000|2021-12-21 09:20:00|8314.1|8309.1|8326.1|8321.1|8326.1|8321.1|8312.6|8307.6|61
1640078700000|2021-12-21 09:25:00|8325.6|8320.6|8341.1|8336.1|8341.1|8336.1|8325.6|8320.6|106
1640079000000|2021-12-21 09:30:00|8340.6|8335.6|8335.1|8330.1|8340.6|8335.6|8334.1|8329.1|75
1640079300000|2021-12-21 09:35:00|8335.6|8330.6|8328.1|8323.1|8342.1|8337.1|8327.1|8322.1|88
1640079600000|2021-12-21 09:40:00|8328.6|8323.6|8321.1|8316.1|8330.1|8325.1|8321.1|8316.1|133
1640079900000|2021-12-21 09:45:00|8321.6|8316.6|8323.6|8318.6|8329.1|8324.1|8321.1|8316.1|133
1640080200000|2021-12-21 09:50:00|8323.1|8318.1|8322.1|8317.1|8323.1|8318.1|8317.1|8312.1|128
1640080500000|2021-12-21 09:55:00|8321.6|8316.6|8306.1|8301.1|8321.6|8316.6|8304.6|8299.6|199
1640080800000|2021-12-21 10:00:00|8306.6|8301.6|8309.1|8304.1|8312.6|8307.6|8302.6|8297.6|190
1640081100000|2021-12-21 10:05:00|8309.6|8304.6|8316.6|8311.6|8318.6|8313.6|8307.6|8302.6|133
1640081400000|2021-12-21 10:10:00|8315.1|8310.1|8335.6|8330.6|8336.1|8331.1|8314.1|8309.1|187
1640081700000|2021-12-21 10:15:00|8336.1|8331.1|8339.1|8334.1|8343.6|8338.6|8334.6|8329.6|180
1640082000000|2021-12-21 10:20:00|8339.6|8334.6|8339.6|8334.6|8348.1|8343.1|8338.1|8333.1|186
1640082300000|2021-12-21 10:25:00|8340.1|8335.1|8334.1|8329.1|8341.6|8336.6|8329.1|8324.1|46
1640082600000|2021-12-21 10:30:00|8333.6|8328.6|8331.1|8326.1|8334.1|8329.1|8328.6|8323.6|67
1640082900000|2021-12-21 10:35:00|8331.6|8326.6|8326.1|8321.1|8334.6|8329.6|8323.6|8318.6|56
1640083200000|2021-12-21 10:40:00|8326.6|8321.6|8323.1|8318.1|8327.1|8322.1|8320.6|8315.6|53
1640083500000|2021-12-21 10:45:00|8323.6|8318.6|8332.1|8327.1|8334.1|8329.1|8323.1|8318.1|63
1640083800000|2021-12-21 10:50:00|8331.6|8326.6|8325.6|8320.6|8332.1|8327.1|8320.6|8315.6|60
1640084100000|2021-12-21 10:55:00|8325.1|8320.1|8330.6|8325.6|8331.6|8326.6|8324.1|8319.1|51
1640084400000|2021-12-21 11:00:00|8331.1|8326.1|8335.6|8330.6|8336.1|8331.1|8328.1|8323.1|55
1640084700000|2021-12-21 11:05:00|8335.1|8330.1|8338.1|8333.1|8342.6|8337.6|8333.6|8328.6|59
1640085000000|2021-12-21 11:10:00|8338.6|8333.6|8338.6|8333.6|8339.1|8334.1|8332.1|8327.1|27
1640085300000|2021-12-21 11:15:00|8338.1|8333.1|8342.1|8337.1|8344.1|8339.1|8337.1|8332.1|47
1640085600000|2021-12-21 11:20:00|8342.6|8337.6|8343.1|8338.1|8350.6|8345.6|8341.1|8336.1|40
1640085900000|2021-12-21 11:25:00|8343.6|8338.6|8353.1|8348.1|8353.1|8348.1|8343.1|8338.1|128
1640086200000|2021-12-21 11:30:00|8352.6|8347.6|8352.1|8347.1|8356.1|8351.1|8350.6|8345.6|84
1640086500000|2021-12-21 11:35:00|8352.6|8347.6|8356.1|8351.1|8361.1|8356.1|8352.1|8347.1|59
1640086800000|2021-12-21 11:40:00|8355.6|8350.6|8345.1|8340.1|8356.1|8351.1|8343.6|8338.6|58
1640087100000|2021-12-21 11:45:00|8344.6|8339.6|8349.1|8344.1|8349.1|8344.1|8339.6|8334.6|35
1640087400000|2021-12-21 11:50:00|8349.6|8344.6|8343.6|8338.6|8350.1|8345.1|8343.6|8338.6|40
1640087700000|2021-12-21 11:55:00|8344.1|8339.1|8344.1|8339.1|8348.6|8343.6|8339.6|8334.6|48
1640088000000|2021-12-21 12:00:00|8344.6|8339.6|8353.1|8348.1|8355.1|8350.1|8344.1|8339.1|44
1640088300000|2021-12-21 12:05:00|8353.6|8348.6|8351.1|8346.1|8354.6|8349.6|8350.1|8345.1|106
1640088600000|2021-12-21 12:10:00|8351.6|8346.6|8352.6|8347.6|8353.6|8348.6|8350.1|8345.1|41
1640088900000|2021-12-21 12:15:00|8353.1|8348.1|8347.1|8342.1|8353.1|8348.1|8346.1|8341.1|18
1640089200000|2021-12-21 12:20:00|8347.6|8342.6|8352.1|8347.1|8353.1|8348.1|8346.1|8341.1|17
1640089500000|2021-12-21 12:25:00|8351.6|8346.6|8358.1|8353.1|8362.6|8357.6|8351.6|8346.6|51
1640089800000|2021-12-21 12:30:00|8358.6|8353.6|8353.1|8348.1|8358.6|8353.6|8352.1|8347.1|39
1640090100000|2021-12-21 12:35:00|8352.6|8347.6|8350.6|8345.6|8354.6|8349.6|8349.6|8344.6|42
1640090400000|2021-12-21 12:40:00|8349.8|8344.8|8353.8|8348.8|8353.8|8348.8|8348.8|8343.8|19
1640090700000|2021-12-21 12:45:00|8354.3|8349.3|8350.8|8345.8|8354.8|8349.8|8350.3|8345.3|41
1640091000000|2021-12-21 12:50:00|8350.3|8345.3|8352.8|8347.8|8354.3|8349.3|8349.8|8344.8|19
1640091300000|2021-12-21 12:55:00|8353.3|8348.3|8352.3|8347.3|8354.8|8349.8|8351.3|8346.3|26
1640091600000|2021-12-21 13:00:00|8352.8|8347.8|8350.3|8345.3|8352.8|8347.8|8347.8|8342.8|47
1640091900000|2021-12-21 13:05:00|8350.8|8345.8|8345.3|8340.3|8352.3|8347.3|8344.8|8339.8|39
1640092200000|2021-12-21 13:10:00|8345.8|8340.8|8347.8|8342.8|8348.3|8343.3|8342.8|8337.8|44
1640092500000|2021-12-21 13:15:00|8348.3|8343.3|8358.3|8353.3|8359.8|8354.8|8348.3|8343.3|46
1640092800000|2021-12-21 13:20:00|8357.8|8352.8|8356.8|8351.8|8359.3|8354.3|8353.8|8348.8|34
1640093100000|2021-12-21 13:25:00|8357.3|8352.3|8360.3|8355.3|8361.3|8356.3|8355.8|8350.8|41
1640093400000|2021-12-21 13:30:00|8361.3|8356.3|8362.8|8357.8|8363.8|8358.8|8357.3|8352.3|26
1640093700000|2021-12-21 13:35:00|8362.3|8357.3|8364.3|8359.3|8366.8|8361.8|8361.8|8356.8|35
1640094000000|2021-12-21 13:40:00|8364.8|8359.8|8358.3|8353.3|8365.3|8360.3|8357.3|8352.3|29
1640094300000|2021-12-21 13:45:00|8358.8|8353.8|8356.8|8351.8|8360.3|8355.3|8355.8|8350.8|13
1640094600000|2021-12-21 13:50:00|8356.3|8351.3|8364.3|8359.3|8365.8|8360.8|8356.3|8351.3|21
1640094900000|2021-12-21 13:55:00|8364.8|8359.8|8358.8|8353.8|8364.8|8359.8|8358.3|8353.3|37
1640095200000|2021-12-21 14:00:00|8359.3|8354.3|8362.8|8357.8|8365.3|8360.3|8358.3|8353.3|56
1640095500000|2021-12-21 14:05:00|8363.3|8358.3|8359.8|8354.8|8364.3|8359.3|8358.8|8353.8|16
1640095800000|2021-12-21 14:10:00|8359.3|8354.3|8355.3|8350.3|8360.8|8355.8|8355.3|8350.3|19
1640096100000|2021-12-21 14:15:00|8354.3|8349.3|8357.3|8352.3|8358.3|8353.3|8354.3|8349.3|31
1640096400000|2021-12-21 14:20:00|8356.8|8351.8|8353.8|8348.8|8358.3|8353.3|8351.8|8346.8|23
1640096700000|2021-12-21 14:25:00|8354.3|8349.3|8353.3|8348.3|8356.8|8351.8|8353.3|8348.3|33
1640097000000|2021-12-21 14:30:00|8353.8|8348.8|8359.3|8354.3|8362.8|8357.8|8352.3|8347.3|144
1640097300000|2021-12-21 14:35:00|8359.8|8354.8|8369.3|8364.3|8372.3|8367.3|8358.3|8353.3|78
1640097600000|2021-12-21 14:40:00|8369.8|8364.8|8360.8|8355.8|8370.8|8365.8|8359.8|8354.8|98
1640097900000|2021-12-21 14:45:00|8360.3|8355.3|8361.3|8356.3|8364.3|8359.3|8354.8|8349.8|172
1640098200000|2021-12-21 14:50:00|8361.8|8356.8|8359.8|8354.8|8367.8|8362.8|8358.3|8353.3|114
1640098500000|2021-12-21 14:55:00|8360.3|8355.3|8362.3|8357.3|8364.3|8359.3|8356.8|8351.8|48
1640098800000|2021-12-21 15:00:00|8362.8|8357.8|8368.8|8363.8|8371.3|8366.3|8362.8|8357.8|68
1640099100000|2021-12-21 15:05:00|8368.3|8363.3|8372.8|8367.8|8374.3|8369.3|8367.8|8362.8|77
1640099400000|2021-12-21 15:10:00|8373.7|8368.7|8376.7|8371.7|8377.2|8372.2|8370.2|8365.2|76
1640099700000|2021-12-21 15:15:00|8377.2|8372.2|8379.2|8374.2|8380.7|8375.7|8376.2|8371.2|53
1640100000000|2021-12-21 15:20:00|8379.7|8374.7|8367.7|8362.7|8384.2|8379.2|8367.7|8362.7|76
1640100300000|2021-12-21 15:25:00|8368.2|8363.2|8361.7|8356.7|8371.7|8366.7|8357.7|8352.7|89
1640100600000|2021-12-21 15:30:00|8362.2|8357.2|8362.7|8357.7|8370.2|8365.2|8360.2|8355.2|66
1640100900000|2021-12-21 15:35:00|8363.2|8358.2|8368.2|8363.2|8369.7|8364.7|8362.7|8357.7|83
1640101200000|2021-12-21 15:40:00|8367.7|8362.7|8379.2|8374.2|8379.7|8374.7|8366.2|8361.2|162
1640101500000|2021-12-21 15:45:00|8378.7|8373.7|8381.2|8376.2|8382.7|8377.7|8375.2|8370.2|71
1640101800000|2021-12-21 15:50:00|8380.7|8375.7|8386.2|8381.2|8387.2|8382.2|8379.7|8374.7|97
1640102100000|2021-12-21 15:55:00|8385.7|8380.7|8388.7|8383.7|8390.2|8385.2|8384.7|8379.7|143
1640102400000|2021-12-21 16:00:00|8388.2|8383.2|8395.2|8390.2|8395.2|8390.2|8385.7|8380.7|110
1640102700000|2021-12-21 16:05:00|8395.7|8390.7|8395.7|8390.7|8398.2|8393.2|8393.2|8388.2|101
1640103000000|2021-12-21 16:10:00|8396.2|8391.2|8391.7|8386.7|8396.2|8391.2|8390.2|8385.2|115
1640103300000|2021-12-21 16:15:00|8392.2|8387.2|8393.2|8388.2|8394.2|8389.2|8388.7|8383.7|103
1640103600000|2021-12-21 16:20:00|8392.7|8387.7|8394.7|8389.7|8397.7|8392.7|8392.7|8387.7|99
1640103900000|2021-12-21 16:25:00|8395.2|8390.2|8394.2|8389.2|8397.2|8392.2|8391.2|8386.2|281
1640104200000|2021-12-21 16:30:00|8395.7|8388.7|8387.7|8380.7|8397.7|8390.7|8387.7|8380.7|602
1640104500000|2021-12-21 16:35:00|8392.7|8381.7|8399.7|8392.7|8399.7|8392.7|8389.7|8381.7|309
1640104800000|2021-12-21 16:40:00|8398.7|8393.7|8410.7|8404.7|8410.7|8404.7|8397.7|8390.7|78
1640105100000|2021-12-21 16:45:00|8409.7|8403.7|8404.7|8397.7|8411.7|8405.7|8404.7|8397.7|25
1640105400000|2021-12-21 16:50:00|8403.7|8398.7|8404.7|8398.7|8405.7|8398.7|8400.7|8394.7|26
1640105700000|2021-12-21 16:55:00|8405.7|8399.7|8405.7|8399.7|8406.7|8400.7|8403.7|8397.7|35
1640106000000|2021-12-21 17:00:00|8406.7|8400.7|8401.7|8395.7|8408.7|8401.7|8401.7|8395.7|19
1640106300000|2021-12-21 17:05:00|8400.7|8394.7|8403.7|8396.7|8404.7|8398.7|8400.7|8393.7|31
1640106600000|2021-12-21 17:10:00|8402.7|8395.7|8408.7|8402.7|8408.7|8402.7|8402.7|8395.7|18
1640106900000|2021-12-21 17:15:00|8407.7|8401.7|8408.7|8401.7|8409.7|8403.7|8406.7|8400.7|21
1640107200000|2021-12-21 17:20:00|8407.7|8400.7|8401.7|8395.7|8408.7|8401.7|8400.7|8393.7|138
1640107500000|2021-12-21 17:25:00|8400.7|8393.7|8407.7|8400.7|8407.7|8400.7|8399.7|8393.7|47
1640107800000|2021-12-21 17:30:00|8406.7|8401.7|8413.7|8407.7|8413.7|8407.7|8405.7|8399.7|27
1640108100000|2021-12-21 17:35:00|8412.7|8406.7|8414.7|8407.7|8415.7|8409.7|8410.7|8404.7|35
1640108400000|2021-12-21 17:40:00|8413.7|8408.7|8411.7|8404.7|8415.7|8408.7|8410.7|8403.7|13
1640108700000|2021-12-21 17:45:00|8412.7|8405.7|8410.7|8403.7|8412.7|8406.7|8410.7|8403.7|4
1640109000000|2021-12-21 17:50:00|8409.7|8402.7|8414.7|8407.7|8414.7|8407.7|8406.7|8400.7|69
1640109300000|2021-12-21 17:55:00|8416.7|8408.7|8419.7|8413.7|8419.7|8413.7|8415.7|8408.7|14
1640109600000|2021-12-21 18:00:00|8418.7|8411.7|8414.7|8408.7|8418.7|8411.7|8414.7|8408.7|5
1640109900000|2021-12-21 18:05:00|8413.7|8407.7|8413.7|8406.7|8415.7|8408.7|8410.7|8404.7|34
1640110200000|2021-12-21 18:10:00|8412.7|8405.7|8409.7|8402.7|8412.7|8405.7|8407.7|8401.7|5
1640110500000|2021-12-21 18:15:00|8408.7|8401.7|8408.7|8401.7|8409.7|8402.7|8406.7|8399.7|6
1640110800000|2021-12-21 18:20:00|8407.7|8400.7|8408.7|8402.7|8413.7|8406.7|8407.7|8400.7|6
1640111100000|2021-12-21 18:25:00|8409.7|8403.7|8412.7|8404.7|8415.7|8408.7|8409.7|8403.7|14
1640111400000|2021-12-21 18:30:00|8413.7|8405.7|8416.7|8409.7|8416.7|8409.7|8413.7|8405.7|4
1640111700000|2021-12-21 18:35:00|8417.7|8410.7|8414.7|8407.7|8418.7|8411.7|8414.7|8407.7|5
1640112000000|2021-12-21 18:40:00|8413.7|8406.7|8413.7|8406.7|8415.7|8408.7|8413.7|8406.7|3
1640112300000|2021-12-21 18:45:00|8415.7|8408.7|8416.7|8408.7|8417.7|8409.7|8415.7|8408.7|2
1640112600000|2021-12-21 18:50:00|8415.7|8407.7|8409.7|8403.7|8416.7|8408.7|8409.7|8402.7|22
1640112900000|2021-12-21 18:55:00|8410.7|8402.7|8416|8404|8416.7|8408.7|8409.7|8402.7|27
1640113200000|2021-12-21 19:00:00|8416.1|8404.1|8418.6|8406.6|8420.7|8408.7|8414|8402|0
1640113500000|2021-12-21 19:05:00|8418.4|8406.4|8418.3|8406.3|8420.5|8408.5|8417.3|8405.3|0
1640113800000|2021-12-21 19:10:00|8418.4|8406.4|8418.9|8406.9|8420.1|8408.1|8417.4|8405.4|0
1640114100000|2021-12-21 19:15:00|8419|8407|8417.9|8405.9|8419|8407|8416.6|8404.6|0
1640114400000|2021-12-21 19:20:00|8418|8406|8412.7|8400.7|8418|8406|8412.6|8400.6|0
1640114700000|2021-12-21 19:25:00|8412.8|8400.8|8416.3|8404.3|8417.2|8405.2|8412.7|8400.7|0
1640115000000|2021-12-21 19:30:00|8416.7|8404.7|8415|8403|8418.7|8406.7|8414.9|8402.9|0
1640115300000|2021-12-21 19:35:00|8415.1|8403.1|8406|8394|8415.1|8403.1|8406|8394|0
1640115600000|2021-12-21 19:40:00|8406.9|8394.9|8406.1|8394.1|8410.5|8398.5|8405.9|8393.9|0
1640115900000|2021-12-21 19:45:00|8406.2|8394.2|8411.7|8399.7|8415|8403|8406.1|8394.1|0
1640116200000|2021-12-21 19:50:00|8411.8|8399.8|8414.8|8402.8|8415.4|8403.4|8411.8|8399.8|0
1640116500000|2021-12-21 19:55:00|8414.7|8402.7|8420.1|8408.1|8420.1|8408.1|8413.9|8401.9|0
1640116800000|2021-12-21 20:00:00|8420|8408|8418.4|8406.4|8420.5|8408.5|8416.3|8404.3|0
1640117100000|2021-12-21 20:05:00|8418|8406|8414.7|8402.7|8418|8406|8413.8|8401.8|0
1640117400000|2021-12-21 20:10:00|8414.8|8402.8|8416.9|8404.9|8418.1|8406.1|8413.8|8401.8|0
1640117700000|2021-12-21 20:15:00|8417|8405|8417.9|8405.9|8418.3|8406.3|8415.6|8403.6|0
1640118000000|2021-12-21 20:20:00|8417.8|8405.8|8413.5|8401.5|8418.8|8406.8|8413.4|8401.4|0
1640118300000|2021-12-21 20:25:00|8413.6|8401.6|8415.3|8403.3|8416.6|8404.6|8413.4|8401.4|0
1640118600000|2021-12-21 20:30:00|8414.5|8402.5|8412.6|8400.6|8416.8|8404.8|8412.5|8400.5|0
1640118900000|2021-12-21 20:35:00|8412.5|8400.5|8410.2|8398.2|8414.8|8402.8|8407.9|8395.9|0
1640119200000|2021-12-21 20:40:00|8409.7|8397.7|8403.5|8391.5|8410.2|8398.2|8403.3|8391.3|0
1640119500000|2021-12-21 20:45:00|8403.4|8391.4|8398.5|8386.5|8403.6|8391.6|8397.2|8385.2|0
1640119800000|2021-12-21 20:50:00|8398.7|8386.7|8419.2|8407.2|8420.3|8408.3|8398.7|8386.7|0
1640120100000|2021-12-21 20:55:00|8419.1|8407.1|8419.7|8407.7|8421.9|8409.9|8414.8|8402.8|0
1640120400000|2021-12-21 21:00:00|8417.8|8405.8|8415.1|8403.1|8418.1|8406.1|8408.3|8396.3|0
1640120700000|2021-12-21 21:05:00|8415.2|8403.2|8418.7|8406.7|8419.7|8407.7|8415.2|8403.2|0
1640121000000|2021-12-21 21:10:00|8418.3|8406.3|8416.7|8404.7|8418.3|8406.3|8416.1|8404.1|0
1640121300000|2021-12-21 21:15:00|8416.1|8404.1|8419.3|8407.3|8419.7|8407.7|8416.1|8404.1|0
1640121600000|2021-12-21 21:20:00|8419.4|8407.4|8423.4|8411.4|8423.4|8411.4|8418.3|8406.3|0
1640121900000|2021-12-21 21:25:00|8423.2|8411.2|8422.4|8410.4|8423.4|8411.4|8422.2|8410.2|0
1640122200000|2021-12-21 21:30:00|8422.5|8410.5|8423|8411|8423.4|8411.4|8422|8410|0
1640122500000|2021-12-21 21:35:00|8422.4|8410.4|8423|8411|8423|8411|8422.4|8410.4|0
1640122800000|2021-12-21 21:40:00|8423.1|8411.1|8423.4|8411.4|8423.4|8411.4|8423|8411|0
1640123100000|2021-12-21 21:45:00|8423|8411|8423|8411|8424|8412|8422.4|8410.4|0
1640123400000|2021-12-21 21:50:00|8422.4|8410.4|8423.4|8411.4|8424|8412|8422.4|8410.4|0
1640123700000|2021-12-21 21:55:00|8423|8411|8422.8|8410.8|8424|8412|8422.2|8410.2|0
1640124000000|2021-12-21 22:00:00|8423.3|8411.3|8417.3|8405.3|8423.3|8411.3|8416.9|8404.9|0
1640124300000|2021-12-21 22:05:00|8416.9|8404.9|8417|8405|8417.3|8405.3|8416.4|8404.4|0
1640124600000|2021-12-21 22:10:00|8416.7|8404.7|8416.3|8404.3|8416.7|8404.7|8416.1|8404.1|0
1640124900000|2021-12-21 22:15:00|8416.5|8404.5|8416.1|8404.1|8416.5|8404.5|8416|8404|0
1640125200000|2021-12-21 22:20:00|8416|8404|8415.6|8403.6|8416.1|8404.1|8415.2|8403.2|0
1640125500000|2021-12-21 22:25:00|8416|8404|8415.5|8403.5|8416|8404|8415.2|8403.2|0
1640125800000|2021-12-21 22:30:00|8415.7|8403.7|8415.9|8403.9|8416.1|8404.1|8415.5|8403.5|0
1640126100000|2021-12-21 22:35:00|8416.1|8404.1|8415.2|8403.2|8416.1|8404.1|8415.2|8403.2|0
1640126400000|2021-12-21 22:40:00|8415.3|8403.3|8415.2|8403.2|8415.9|8403.9|8415|8403|0
1640126700000|2021-12-21 22:45:00|8415|8403|8414.4|8402.4|8415|8403|8414.4|8402.4|0
1640127000000|2021-12-21 22:50:00|8414.6|8402.6|8414.8|8402.8|8414.8|8402.8|8414.6|8402.6|0
1640127300000|2021-12-21 22:55:00|8414.2|8402.2|8413.3|8401.3|8414.4|8402.4|8412.2|8400.2|0
1640127600000|2021-12-21 23:00:00|8413.2|8401.2|8412.4|8400.4|8416|8404|8408.4|8396.4|0
1640127900000|2021-12-21 23:05:00|8412|8400|8411.4|8399.4|8414.6|8402.6|8409.8|8397.8|0
1640128200000|2021-12-21 23:10:00|8411.5|8399.5|8409.4|8397.4|8412.4|8400.4|8408.8|8396.8|0
1640128500000|2021-12-21 23:15:00|8409.3|8397.3|8404.2|8392.2|8409.4|8397.4|8404.2|8392.2|0
1640128800000|2021-12-21 23:20:00|8404.3|8392.3|8407.3|8395.3|8407.8|8395.8|8404.3|8392.3|0
1640129100000|2021-12-21 23:25:00|8406.9|8394.9|8405.5|8393.5|8407.3|8395.3|8404.9|8392.9|0
1640129400000|2021-12-21 23:30:00|8406.3|8394.3|8409.1|8397.1|8409.1|8397.1|8402.9|8390.9|0
1640129700000|2021-12-21 23:35:00|8409|8397|8406.9|8394.9|8409.1|8397.1|8406.5|8394.5|0
1640130000000|2021-12-21 23:40:00|8406.8|8394.8|8404.9|8392.9|8406.9|8394.9|8404.3|8392.3|0
1640130300000|2021-12-21 23:45:00|8404.8|8392.8|8403.9|8391.9|8406.9|8394.9|8402.9|8390.9|0
1640130600000|2021-12-21 23:50:00|8403.8|8391.8|8405.6|8393.6|8405.6|8393.6|8403.3|8391.3|0
1640130900000|2021-12-21 23:55:00|8405.5|8393.5|8406|8394|8407|8395|8404.4|8392.4|0
1640131200000|2021-12-22 00:00:00|8406.6|8394.6|8410.2|8398.2|8411.2|8399.2|8403.4|8391.4|0
1640131500000|2021-12-22 00:05:00|8410.1|8398.1|8407.6|8395.6|8411.2|8399.2|8406.6|8394.6|0
1640131800000|2021-12-22 00:10:00|8408.2|8396.2|8408.2|8396.2|8410.2|8398.2|8407|8395|0
1640132100000|2021-12-22 00:15:00|8408.1|8396.1|8393.7|8381.7|8408.2|8396.2|8393.7|8381.7|0
1640132400000|2021-12-22 00:20:00|8393.9|8381.9|8392.6|8380.6|8396.2|8384.2|8387.5|8375.5|0
1640132700000|2021-12-22 00:25:00|8392.7|8380.7|8394.6|8382.6|8396|8384|8392.6|8380.6|0
1640133000000|2021-12-22 00:30:00|8394.5|8382.5|8393.6|8381.6|8395.5|8383.5|8391.6|8379.6|0
1640133300000|2021-12-22 00:35:00|8393.2|8381.2|8393.5|8381.5|8395.5|8383.5|8392.5|8380.5|0
1640133600000|2021-12-22 00:40:00|8393.9|8381.9|8394.9|8382.9|8395.5|8383.5|8392.9|8380.9|0
1640133900000|2021-12-22 00:45:00|8394.8|8382.8|8391.5|8379.5|8395.4|8383.4|8390.9|8378.9|0
1640134200000|2021-12-22 00:50:00|8391.7|8379.7|8393.8|8381.8|8393.8|8381.8|8390.3|8378.3|0
1640134500000|2021-12-22 00:55:00|8393.9|8381.9|8390.8|8378.8|8395.3|8383.3|8389.2|8377.2|0
1640134800000|2021-12-22 01:00:00|8390.6|8378.6|8397.6|8385.6|8397.6|8385.6|8390.2|8378.2|0
1640135100000|2021-12-22 01:05:00|8398.6|8386.6|8403.3|8391.3|8404.4|8392.4|8398.6|8386.6|0
1640135400000|2021-12-22 01:10:00|8403.4|8391.4|8402.4|8390.4|8405.3|8393.3|8401.8|8389.8|0
1640135700000|2021-12-22 01:15:00|8402.3|8390.3|8402.4|8390.4|8402.8|8390.8|8399.4|8387.4|0
1640136000000|2021-12-22 01:20:00|8402.8|8390.8|8404.3|8392.3|8406.3|8394.3|8402.8|8390.8|0
1640136300000|2021-12-22 01:25:00|8404.1|8392.1|8407.2|8395.2|8408.2|8396.2|8403.3|8391.3|0
1640136600000|2021-12-22 01:30:00|8407.4|8395.4|8406.3|8394.3|8407.6|8395.6|8404.4|8392.4|0
1640136900000|2021-12-22 01:35:00|8406.4|8394.4|8409.8|8397.8|8410.3|8398.3|8404.4|8392.4|0
1640137200000|2021-12-22 01:40:00|8410|8398|8407.4|8395.4|8410.3|8398.3|8406.4|8394.4|0
1640137500000|2021-12-22 01:45:00|8407.3|8395.3|8399.4|8387.4|8407.3|8395.3|8399.4|8387.4|0
1640137800000|2021-12-22 01:50:00|8399.5|8387.5|8396.5|8384.5|8400.4|8388.4|8394.5|8382.5|0
1640138100000|2021-12-22 01:55:00|8396.9|8384.9|8395|8383|8398.5|8386.5|8394.6|8382.6|0
1640138400000|2021-12-22 02:00:00|8395.2|8383.2|8401.4|8389.4|8401.4|8389.4|8395|8383|0
1640138700000|2021-12-22 02:05:00|8402.3|8390.3|8398.5|8386.5|8402.3|8390.3|8398.5|8386.5|0
1640139000000|2021-12-22 02:10:00|8398.7|8386.7|8398.5|8386.5|8400.8|8388.8|8398.5|8386.5|0
1640139300000|2021-12-22 02:15:00|8398.8|8386.8|8393.5|8381.5|8399.4|8387.4|8393.5|8381.5|0
1640139600000|2021-12-22 02:20:00|8393.3|8381.3|8396.4|8384.4|8397.5|8385.5|8391.5|8379.5|0
1640139900000|2021-12-22 02:25:00|8396.5|8384.5|8400.4|8388.4|8400.4|8388.4|8396.4|8384.4|0
1640140200000|2021-12-22 02:30:00|8400.8|8388.8|8402.2|8390.2|8403.2|8391.2|8400.8|8388.8|0
1640140500000|2021-12-22 02:35:00|8402.1|8390.1|8402.1|8390.1|8403.1|8391.1|8400.2|8388.2|0
1640140800000|2021-12-22 02:40:00|8401.7|8389.7|8396.2|8384.2|8402.1|8390.1|8396.2|8384.2|0
1640141100000|2021-12-22 02:45:00|8395.9|8383.9|8390.3|8378.3|8396.2|8384.2|8390.3|8378.3|0
1640141400000|2021-12-22 02:50:00|8390.1|8378.1|8391.7|8379.7|8392.3|8380.3|8388.3|8376.3|0
1640141700000|2021-12-22 02:55:00|8391.5|8379.5|8392.7|8380.7|8393.2|8381.2|8390.3|8378.3|0
1640142000000|2021-12-22 03:00:00|8392.3|8380.3|8389.7|8377.7|8393.2|8381.2|8389.2|8377.2|0
1640142300000|2021-12-22 03:05:00|8389.9|8377.9|8392.7|8380.7|8393.3|8381.3|8389.7|8377.7|0
1640142600000|2021-12-22 03:10:00|8392.5|8380.5|8394.2|8382.2|8394.2|8382.2|8392.2|8380.2|0
1640142900000|2021-12-22 03:15:00|8394|8382|8394.2|8382.2|8396.1|8384.1|8393.2|8381.2|0
1640143200000|2021-12-22 03:20:00|8394.1|8382.1|8394.6|8382.6|8395.1|8383.1|8392.6|8380.6|0
1640143500000|2021-12-22 03:25:00|8394.2|8382.2|8396.2|8384.2|8398.2|8386.2|8394.1|8382.1|0
1640143800000|2021-12-22 03:30:00|8396.4|8384.4|8401.5|8389.5|8401.5|8389.5|8396.4|8384.4|0
1640144100000|2021-12-22 03:35:00|8401.3|8389.3|8400.1|8388.1|8402.1|8390.1|8400|8388|0
1640144400000|2021-12-22 03:40:00|8399.9|8387.9|8399.1|8387.1|8400.1|8388.1|8398.1|8386.1|0
1640144700000|2021-12-22 03:45:00|8399|8387|8400.4|8388.4|8401|8389|8398.1|8386.1|0
1640145000000|2021-12-22 03:50:00|8401|8389|8399.9|8387.9|8401.4|8389.4|8399.9|8387.9|0
1640145300000|2021-12-22 03:55:00|8400|8388|8399|8387|8400|8388|8398|8386|0
1640145600000|2021-12-22 04:00:00|8399.1|8387.1|8399.5|8387.5|8400|8388|8399|8387|0
1640145900000|2021-12-22 04:05:00|8399.7|8387.7|8401|8389|8403|8391|8399.7|8387.7|0
1640146200000|2021-12-22 04:10:00|8401.2|8389.2|8398.5|8386.5|8401.4|8389.4|8398.1|8386.1|0
1640146500000|2021-12-22 04:15:00|8398.7|8386.7|8399.1|8387.1|8399.1|8387.1|8398.1|8386.1|0
1640146800000|2021-12-22 04:20:00|8399|8387|8398.5|8386.5|8399|8387|8398|8386|0
1640147100000|2021-12-22 04:25:00|8398.7|8386.7|8397.1|8385.1|8399.1|8387.1|8397.1|8385.1|0
1640147400000|2021-12-22 04:30:00|8397.3|8385.3|8398.1|8386.1|8398.1|8386.1|8396.5|8384.5|0
1640147700000|2021-12-22 04:35:00|8398|8386|8399|8387|8399.1|8387.1|8398|8386|0
1640148000000|2021-12-22 04:40:00|8398.5|8386.5|8397.5|8385.5|8399|8387|8397.1|8385.1|0
1640148300000|2021-12-22 04:45:00|8397.7|8385.7|8399.1|8387.1|8399.1|8387.1|8397.7|8385.7|0
1640148600000|2021-12-22 04:50:00|8398.9|8386.9|8399|8387|8399.1|8387.1|8398.1|8386.1|0
1640148900000|2021-12-22 04:55:00|8399.1|8387.1|8398.5|8386.5|8399.5|8387.5|8398|8386|0
1640149200000|2021-12-22 05:00:00|8398.7|8386.7|8404|8392|8404|8392|8398|8386|0
1640149500000|2021-12-22 05:05:00|8403.6|8391.6|8396.1|8384.1|8403.6|8391.6|8395.1|8383.1|0
1640149800000|2021-12-22 05:10:00|8395.9|8383.9|8397|8385|8399|8387|8395.1|8383.1|0
1640150100000|2021-12-22 05:15:00|8396.8|8384.8|8396|8384|8397.9|8385.9|8395.9|8383.9|0
1640150400000|2021-12-22 05:20:00|8396.4|8384.4|8395|8383|8396.4|8384.4|8392.1|8380.1|0
1640150700000|2021-12-22 05:25:00|8395.2|8383.2|8397|8385|8397.1|8385.1|8394.1|8382.1|0
1640151000000|2021-12-22 05:30:00|8397.1|8385.1|8400.6|8388.6|8401.5|8389.5|8397.1|8385.1|0
1640151300000|2021-12-22 05:35:00|8400.4|8388.4|8399.1|8387.1|8401.1|8389.1|8399.1|8387.1|0
1640151600000|2021-12-22 05:40:00|8399.3|8387.3|8396.5|8384.5|8400.1|8388.1|8396.1|8384.1|0
1640151900000|2021-12-22 05:45:00|8396.3|8384.3|8397.2|8385.2|8398.1|8386.1|8396.1|8384.1|0
1640152200000|2021-12-22 05:50:00|8396.6|8384.6|8398.2|8386.2|8399.2|8387.2|8396.6|8384.6|0
1640152500000|2021-12-22 05:55:00|8398.1|8386.1|8401.2|8389.2|8401.2|8389.2|8398.1|8386.1|0
1640152800000|2021-12-22 06:00:00|8401.5|8389.5|8399.2|8387.2|8404.1|8392.1|8398.2|8386.2|0
1640153100000|2021-12-22 06:05:00|8399|8387|8404.2|8392.2|8405.2|8393.2|8398.6|8386.6|0
1640153400000|2021-12-22 06:10:00|8404.6|8392.6|8404.1|8392.1|8406.2|8394.2|8404.1|8392.1|0
1640153700000|2021-12-22 06:15:00|8404.2|8392.2|8409.2|8397.2|8409.7|8397.7|8402.6|8390.6|0
1640154000000|2021-12-22 06:20:00|8409|8397|8409.7|8397.7|8411.3|8399.3|8407.8|8395.8|0
1640154300000|2021-12-22 06:25:00|8409.5|8397.5|8409.1|8397.1|8411.2|8399.2|8409.1|8397.1|0
1640154600000|2021-12-22 06:30:00|8409.2|8397.2|8409.4|8397.4|8411.5|8399.5|8409.2|8397.2|0
1640154900000|2021-12-22 06:35:00|8410|8398|8405|8393|8410|8398|8404.1|8392.1|0
1640155200000|2021-12-22 06:40:00|8404|8392|8405.5|8393.5|8406|8394|8403.1|8391.1|0
1640155500000|2021-12-22 06:45:00|8405|8393|8404.9|8392.9|8406.9|8394.9|8403.9|8391.9|0
1640155800000|2021-12-22 06:50:00|8404.8|8392.8|8403.3|8391.3|8404.9|8392.9|8401.9|8389.9|0
1640156100000|2021-12-22 06:55:00|8403.2|8391.2|8403.7|8391.7|8404.9|8392.9|8400.9|8388.9|0
1640156400000|2021-12-22 07:00:00|8403.6|8391.6|8397.7|8392.7|8406.7|8401.7|8394.7|8388.5|74
1640156700000|2021-12-22 07:05:00|8398.2|8393.2|8392.7|8387.7|8398.7|8393.7|8388.7|8383.7|12
1640157000000|2021-12-22 07:10:00|8392.2|8387.2|8402.7|8397.7|8403.7|8398.7|8392.2|8387.2|11
1640157300000|2021-12-22 07:15:00|8403.2|8398.2|8394.7|8389.7|8403.2|8398.2|8392.7|8387.7|20
1640157600000|2021-12-22 07:20:00|8395.2|8390.2|8401.7|8396.7|8402.2|8397.2|8395.2|8390.2|11
1640157900000|2021-12-22 07:25:00|8402.2|8397.2|8397.7|8392.7|8402.2|8397.2|8394.7|8389.7|47
1640158200000|2021-12-22 07:30:00|8397.2|8392.2|8394.7|8389.7|8397.2|8392.2|8392.2|8387.2|29
1640158500000|2021-12-22 07:35:00|8395.2|8390.2|8390.7|8385.7|8396.7|8391.7|8389.7|8384.7|16
1640158800000|2021-12-22 07:40:00|8390.2|8385.2|8391.7|8386.7|8395.2|8390.2|8389.7|8384.7|4
1640159100000|2021-12-22 07:45:00|8392.2|8387.2|8388.7|8383.7|8392.2|8387.2|8386.2|8381.2|17
1640159400000|2021-12-22 07:50:00|8389.2|8384.2|8388.7|8383.7|8391.2|8386.2|8388.2|8383.2|10
1640159700000|2021-12-22 07:55:00|8389.2|8384.2|8388.2|8383.2|8396.2|8391.2|8385.2|8380.2|55
1640160000000|2021-12-22 08:00:00|8386.7|8381.7|8385.7|8380.7|8388.2|8383.2|8378.2|8373.2|438
1640160300000|2021-12-22 08:05:00|8385.2|8380.2|8379.7|8374.7|8386.7|8381.7|8372.7|8367.7|277
1640160600000|2021-12-22 08:10:00|8379.2|8374.2|8398.7|8393.7|8402.2|8397.2|8378.7|8373.7|250
1640160900000|2021-12-22 08:15:00|8398.2|8393.2|8397.7|8392.7|8401.2|8396.2|8394.2|8389.2|125
1640161200000|2021-12-22 08:20:00|8397.2|8392.2|8395.7|8390.7|8398.7|8393.7|8390.7|8385.7|123
1640161500000|2021-12-22 08:25:00|8395.2|8390.2|8391.7|8386.7|8399.2|8394.2|8391.7|8386.7|67
1640161800000|2021-12-22 08:30:00|8390.7|8385.7|8396.7|8391.7|8398.2|8393.2|8387.7|8382.7|101
1640162100000|2021-12-22 08:35:00|8396.2|8391.2|8395.7|8390.7|8397.7|8392.7|8393.2|8388.2|55
1640162400000|2021-12-22 08:40:00|8398.1|8393.1|8394.1|8389.1|8408.1|8403.1|8394.1|8389.1|104
1640162700000|2021-12-22 08:45:00|8394.6|8389.6|8407.6|8402.6|8408.1|8403.1|8392.1|8387.1|54
1640163000000|2021-12-22 08:50:00|8406.1|8401.1|8408.6|8403.6|8416.1|8411.1|8406.1|8401.1|111
1640163300000|2021-12-22 08:55:00|8407.1|8402.1|8410.6|8405.6|8412.1|8407.1|8407.1|8402.1|51
1640163600000|2021-12-22 09:00:00|8410.1|8405.1|8404.6|8399.6|8411.1|8406.1|8401.6|8396.6|50
1640163900000|2021-12-22 09:05:00|8404.1|8399.1|8404.1|8399.1|8406.6|8401.6|8400.6|8395.6|49
1640164200000|2021-12-22 09:10:00|8404.6|8399.6|8410.1|8405.1|8410.1|8405.1|8397.6|8392.6|63
1640164500000|2021-12-22 09:15:00|8409.1|8404.1|8417.6|8412.6|8418.1|8413.1|8409.1|8404.1|89
1640164800000|2021-12-22 09:20:00|8418.1|8413.1|8416.1|8411.1|8418.1|8413.1|8410.6|8405.6|55
1640165100000|2021-12-22 09:25:00|8415.6|8410.6|8414.1|8409.1|8418.6|8413.6|8411.1|8406.1|67
1640165400000|2021-12-22 09:30:00|8413.6|8408.6|8426.1|8421.1|8428.1|8423.1|8413.6|8408.6|98
1640165700000|2021-12-22 09:35:00|8426.6|8421.6|8417.1|8412.1|8428.6|8423.6|8416.1|8411.1|31
1640166000000|2021-12-22 09:40:00|8416.6|8411.6|8421.1|8416.1|8421.1|8416.1|8412.1|8407.1|28
1640166300000|2021-12-22 09:45:00|8421.6|8416.6|8424.6|8419.6|8425.1|8420.1|8418.1|8413.1|51
1640166600000|2021-12-22 09:50:00|8425.1|8420.1|8419.1|8414.1|8426.1|8421.1|8419.1|8414.1|42
1640166900000|2021-12-22 09:55:00|8419.6|8414.6|8418.1|8413.1|8425.1|8420.1|8417.1|8412.1|30
1640167200000|2021-12-22 10:00:00|8419.1|8414.1|8417.1|8412.1|8421.1|8416.1|8416.1|8411.1|50
1640167500000|2021-12-22 10:05:00|8417.6|8412.6|8422.1|8417.1|8425.1|8420.1|8416.6|8411.6|85
1640167800000|2021-12-22 10:10:00|8421.6|8416.6|8422.1|8417.1|8426.1|8421.1|8419.1|8414.1|22
1640168100000|2021-12-22 10:15:00|8422.6|8417.6|8428.1|8423.1|8429.1|8424.1|8420.1|8415.1|36
1640168400000|2021-12-22 10:20:00|8427.6|8422.6|8424.6|8419.6|8428.1|8423.1|8421.1|8416.1|45
1640168700000|2021-12-22 10:25:00|8423.1|8418.1|8420.1|8415.1|8425.6|8420.6|8419.1|8414.1|97
1640169000000|2021-12-22 10:30:00|8420.6|8415.6|8414.1|8409.1|8423.1|8418.1|8413.1|8408.1|59
1640169300000|2021-12-22 10:35:00|8414.6|8409.6|8425.1|8420.1|8425.1|8420.1|8414.1|8409.1|35
1640169600000|2021-12-22 10:40:00|8424.6|8419.6|8423.1|8418.1|8428.1|8423.1|8420.1|8415.1|39
1640169900000|2021-12-22 10:45:00|8423.6|8418.6|8426.1|8421.1|8430.6|8425.6|8421.6|8416.6|59
1640170200000|2021-12-22 10:50:00|8426.6|8421.6|8428.1|8423.1|8429.6|8424.6|8426.1|8421.1|37
1640170500000|2021-12-22 10:55:00|8428.6|8423.6|8427.1|8422.1|8432.6|8427.6|8426.6|8421.6|44
1640170800000|2021-12-22 11:00:00|8427.6|8422.6|8430.1|8425.1|8430.6|8425.6|8423.6|8418.6|37
1640171100000|2021-12-22 11:05:00|8429.6|8424.6|8427.1|8422.1|8430.6|8425.6|8426.1|8421.1|19
1640171400000|2021-12-22 11:10:00|8427.6|8422.6|8427.1|8422.1|8430.1|8425.1|8425.6|8420.6|52
1640171700000|2021-12-22 11:15:00|8427.6|8422.6|8430.1|8425.1|8432.1|8427.1|8425.6|8420.6|64
1640172000000|2021-12-22 11:20:00|8429.1|8424.1|8433.1|8428.1|8434.1|8429.1|8425.6|8420.6|53
1640172300000|2021-12-22 11:25:00|8432.1|8427.1|8430.1|8425.1|8436.6|8431.6|8427.6|8422.6|33
1640172600000|2021-12-22 11:30:00|8430.6|8425.6|8429.1|8424.1|8431.1|8426.1|8427.1|8422.1|23
1640172900000|2021-12-22 11:35:00|8428.1|8423.1|8430.1|8425.1|8431.1|8426.1|8426.6|8421.6|70
1640173200000|2021-12-22 11:40:00|8428.6|8423.6|8429.1|8424.1|8429.6|8424.6|8426.6|8421.6|47
1640173500000|2021-12-22 11:45:00|8428.6|8423.6|8429.1|8424.1|8431.1|8426.1|8428.1|8423.1|67
1640173800000|2021-12-22 11:50:00|8428.1|8423.1|8424.6|8419.6|8429.1|8424.1|8424.1|8419.1|28
1640174100000|2021-12-22 11:55:00|8424.1|8419.1|8431.1|8426.1|8431.1|8426.1|8423.6|8418.6|82
1640174400000|2021-12-22 12:00:00|8431.6|8426.6|8427.1|8422.1|8431.6|8426.6|8426.1|8421.1|51
1640174700000|2021-12-22 12:05:00|8426.1|8421.1|8436.1|8431.1|8436.1|8431.1|8425.1|8420.1|109
1640175000000|2021-12-22 12:10:00|8436.6|8431.6|8436.6|8431.6|8438.6|8433.6|8435.1|8430.1|165
1640175300000|2021-12-22 12:15:00|8436.1|8431.1|8429.6|8424.6|8436.6|8431.6|8428.1|8423.1|50
1640175600000|2021-12-22 12:20:00|8428.6|8423.6|8427.1|8422.1|8429.1|8424.1|8424.1|8419.1|44
1640175900000|2021-12-22 12:25:00|8427.6|8422.6|8423.1|8418.1|8428.6|8423.6|8421.6|8416.6|48
1640176200000|2021-12-22 12:30:00|8422.1|8417.1|8426.1|8421.1|8427.6|8422.6|8422.1|8417.1|49
1640176500000|2021-12-22 12:35:00|8425.6|8420.6|8425.1|8420.1|8429.6|8424.6|8424.6|8419.6|66
1640176800000|2021-12-22 12:40:00|8421.4|8416.4|8416.9|8411.9|8421.4|8416.4|8413.9|8408.9|42
1640177100000|2021-12-22 12:45:00|8416.4|8411.4|8416.9|8411.9|8417.9|8412.9|8413.9|8408.9|28
1640177400000|2021-12-22 12:50:00|8417.4|8412.4|8421.4|8416.4|8424.9|8419.9|8417.4|8412.4|45
1640177700000|2021-12-22 12:55:00|8421.9|8416.9|8421.9|8416.9|8424.9|8419.9|8420.9|8415.9|46
1640178000000|2021-12-22 13:00:00|8421.4|8416.4|8420.4|8415.4|8422.9|8417.9|8418.9|8413.9|43
1640178300000|2021-12-22 13:05:00|8420.9|8415.9|8418.4|8413.4|8420.9|8415.9|8416.9|8411.9|31
1640178600000|2021-12-22 13:10:00|8417.9|8412.9|8418.9|8413.9|8420.4|8415.4|8414.9|8409.9|45
1640178900000|2021-12-22 13:15:00|8419.4|8414.4|8416.9|8411.9|8420.9|8415.9|8413.4|8408.4|46
1640179200000|2021-12-22 13:20:00|8416.4|8411.4|8411.4|8406.4|8416.4|8411.4|8410.4|8405.4|41
1640179500000|2021-12-22 13:25:00|8411.9|8406.9|8409.9|8404.9|8411.9|8406.9|8405.9|8400.9|39
1640179800000|2021-12-22 13:30:00|8408.9|8403.9|8411.4|8406.4|8414.4|8409.4|8407.4|8402.4|72
1640180100000|2021-12-22 13:35:00|8410.9|8405.9|8397.9|8392.9|8411.4|8406.4|8396.9|8391.9|88
1640180400000|2021-12-22 13:40:00|8398.9|8393.9|8396.4|8391.4|8402.4|8397.4|8395.9|8390.9|45
1640180700000|2021-12-22 13:45:00|8396.9|8391.9|8400.4|8395.4|8400.9|8395.9|8395.4|8390.4|46
1640181000000|2021-12-22 13:50:00|8399.9|8394.9|8401.9|8396.9|8406.4|8401.4|8398.9|8393.9|61
1640181300000|2021-12-22 13:55:00|8401.4|8396.4|8401.9|8396.9|8404.4|8399.4|8401.4|8396.4|44
1640181600000|2021-12-22 14:00:00|8401.4|8396.4|8399.9|8394.9|8403.9|8398.9|8397.9|8392.9|88
1640181900000|2021-12-22 14:05:00|8400.4|8395.4|8406.9|8401.9|8407.4|8402.4|8400.4|8395.4|85
1640182200000|2021-12-22 14:10:00|8406.4|8401.4|8410.9|8405.9|8410.9|8405.9|8405.4|8400.4|83
1640182500000|2021-12-22 14:15:00|8410.4|8405.4|8412.4|8407.4|8412.4|8407.4|8408.9|8403.9|106
1640182800000|2021-12-22 14:20:00|8411.9|8406.9|8414.9|8409.9|8415.9|8410.9|8409.4|8404.4|48
1640183100000|2021-12-22 14:25:00|8415.4|8410.4|8416.4|8411.4|8420.4|8415.4|8414.9|8409.9|52
1640183400000|2021-12-22 14:30:00|8415.9|8410.9|8419.4|8414.4|8423.4|8418.4|8411.4|8406.4|244
1640183700000|2021-12-22 14:35:00|8419.9|8414.9|8425.4|8420.4|8428.9|8423.9|8417.4|8412.4|106
1640184000000|2021-12-22 14:40:00|8424.9|8419.9|8432.4|8427.4|8432.9|8427.9|8420.9|8415.9|62
1640184300000|2021-12-22 14:45:00|8432.9|8427.9|8417.9|8412.9|8432.9|8427.9|8416.4|8411.4|69
1640184600000|2021-12-22 14:50:00|8418.4|8413.4|8418.9|8413.9|8419.9|8414.9|8408.4|8403.4|158
1640184900000|2021-12-22 14:55:00|8418.4|8413.4|8422.4|8417.4|8422.9|8417.9|8413.4|8408.4|89
1640185200000|2021-12-22 15:00:00|8422.9|8417.9|8428.9|8423.9|8429.9|8424.9|8421.9|8416.9|179
1640185500000|2021-12-22 15:05:00|8428.4|8423.4|8423.9|8418.9|8428.9|8423.9|8422.4|8417.4|58
1640185800000|2021-12-22 15:10:00|8423.6|8418.6|8426.6|8421.6|8426.6|8421.6|8421.6|8416.6|114
1640186100000|2021-12-22 15:15:00|8426.1|8421.1|8424.6|8419.6|8433.6|8428.6|8423.6|8418.6|93
1640186400000|2021-12-22 15:20:00|8424.1|8419.1|8423.1|8418.1|8426.1|8421.1|8420.6|8415.6|77
1640186700000|2021-12-22 15:25:00|8422.6|8417.6|8426.6|8421.6|8431.1|8426.1|8419.1|8414.1|88
1640187000000|2021-12-22 15:30:00|8426.1|8421.1|8426.1|8421.1|8428.6|8423.6|8424.1|8419.1|64
1640187300000|2021-12-22 15:35:00|8426.6|8421.6|8433.6|8428.6|8436.1|8431.1|8421.1|8416.1|162
1640187600000|2021-12-22 15:40:00|8434.1|8429.1|8431.6|8426.6|8436.1|8431.1|8430.1|8425.1|58
1640187900000|2021-12-22 15:45:00|8431.1|8426.1|8430.6|8425.6|8433.6|8428.6|8428.6|8423.6|48
1640188200000|2021-12-22 15:50:00|8431.1|8426.1|8433.1|8428.1|8433.6|8428.6|8427.6|8422.6|97
1640188500000|2021-12-22 15:55:00|8432.6|8427.6|8436.6|8431.6|8438.6|8433.6|8432.6|8427.6|127
1640188800000|2021-12-22 16:00:00|8436.1|8431.1|8441.1|8436.1|8441.6|8436.6|8435.1|8430.1|103
1640189100000|2021-12-22 16:05:00|8440.6|8435.6|8442.1|8437.1|8443.6|8438.6|8438.6|8433.6|48
1640189400000|2021-12-22 16:10:00|8441.6|8436.6|8450.6|8445.6|8451.1|8446.1|8440.1|8435.1|80
1640189700000|2021-12-22 16:15:00|8450.1|8445.1|8450.1|8445.1|8451.6|8446.6|8447.1|8442.1|130
1640190000000|2021-12-22 16:20:00|8450.6|8445.6|8454.6|8449.6|8454.6|8449.6|8447.1|8442.1|238
1640190300000|2021-12-22 16:25:00|8453.6|8448.6|8463.6|8458.6|8466.1|8461.1|8449.6|8444.6|277
1640190600000|2021-12-22 16:30:00|8464.1|8457.1|8461.1|8454.1|8471.1|8464.1|8457.1|8451.1|734
1640190900000|2021-12-22 16:35:00|8460.1|8455.1|8457.1|8451.1|8469.1|8462.1|8456.1|8450.1|360
1640191200000|2021-12-22 16:40:00|8456.1|8450.1|8461.1|8454.1|8461.1|8455.1|8456.1|8450.1|68
1640191500000|2021-12-22 16:45:00|8460.1|8455.1|8461.1|8454.1|8461.1|8455.1|8458.1|8452.1|32
1640191800000|2021-12-22 16:50:00|8460.1|8455.1|8463.1|8457.1|8464.1|8458.1|8460.1|8453.1|17
1640192100000|2021-12-22 16:55:00|8462.1|8456.1|8466.1|8460.1|8466.1|8460.1|8461.1|8455.1|35
1640192400000|2021-12-22 17:00:00|8467.1|8461.1|8469.1|8462.1|8472.1|8465.1|8466.1|8460.1|16
1640192700000|2021-12-22 17:05:00|8470.1|8463.1|8472.1|8466.1|8472.1|8466.1|8467.1|8460.1|11
1640193000000|2021-12-22 17:10:00|8471.1|8465.1|8470.1|8463.1|8472.1|8465.1|8468.1|8462.1|8
1640193300000|2021-12-22 17:15:00|8471.1|8464.1|8466.1|8460.1|8471.1|8464.1|8465.1|8458.1|18
1640193600000|2021-12-22 17:20:00|8467.1|8461.1|8466.1|8460.1|8467.1|8461.1|8466.1|8460.1|8
1640193900000|2021-12-22 17:25:00|8465.1|8459.1|8471.1|8464.1|8471.1|8464.1|8464.1|8458.1|52
1640194200000|2021-12-22 17:30:00|8470.1|8465.1|8472.1|8466.1|8472.1|8466.1|8470.1|8464.1|5
1640194500000|2021-12-22 17:35:00|8471.1|8465.1|8468.1|8462.1|8472.1|8466.1|8467.1|8461.1|6
1640194800000|2021-12-22 17:40:00|8469.1|8461.1|8468.1|8461.1|8469.1|8462.1|8465.1|8459.1|28
1640195100000|2021-12-22 17:45:00|8467.1|8460.1|8469.1|8463.1|8470.1|8464.1|8467.1|8460.1|6
1640195400000|2021-12-22 17:50:00|8470.1|8464.1|8467.1|8461.1|8473.1|8466.1|8467.1|8461.1|11
1640195700000|2021-12-22 17:55:00|8468.1|8462.1|8469.1|8462.1|8470.1|8464.1|8468.1|8462.1|4
1640196000000|2021-12-22 18:00:00|8468.1|8461.1|8468.1|8462.1|8469.1|8462.1|8466.1|8460.1|6
1640196300000|2021-12-22 18:05:00|8467.1|8461.1|8467.1|8460.1|8468.1|8461.1|8467.1|8459.1|2
1640196600000|2021-12-22 18:10:00|8466.1|8459.1|8465.1|8458.1|8466.1|8459.1|8464.1|8457.1|11
1640196900000|2021-12-22 18:15:00|8464.1|8457.1|8466.1|8458.1|8466.1|8459.1|8464.1|8457.1|12
1640197200000|2021-12-22 18:20:00|8467.1|8459.1|8467.1|8460.1|8467.1|8461.1|8465.1|8458.1|7
1640197500000|2021-12-22 18:25:00|8466.1|8461.1|8461.1|8455.1|8467.1|8461.1|8461.1|8455.1|59
1640197800000|2021-12-22 18:30:00|8463.1|8454.1|8464.1|8457.1|8464.1|8458.1|8463.1|8454.1|22
1640198100000|2021-12-22 18:35:00|8463.1|8455.1|8459.1|8453.1|8463.1|8456.1|8459.1|8452.1|8
1640198400000|2021-12-22 18:40:00|8460.1|8452.1|8463.1|8456.1|8465.1|8458.1|8458.1|8452.1|23
1640198700000|2021-12-22 18:45:00|8464.1|8457.1|8465.1|8458.1|8467.1|8461.1|8462.1|8455.1|11
1640199000000|2021-12-22 18:50:00|8466.1|8459.1|8468.1|8460.1|8468.1|8461.1|8466.1|8458.1|12
1640199300000|2021-12-22 18:55:00|8467.1|8457.1|8469.1|8457.1|8469.1|8460.1|8463.1|8457.1|23
1640199600000|2021-12-22 19:00:00|8469.2|8457.2|8468.6|8456.6|8469.5|8457.5|8464.1|8452.1|0
1640199900000|2021-12-22 19:05:00|8469|8457|8466.4|8454.4|8469.6|8457.6|8466.1|8454.1|0
1640200200000|2021-12-22 19:10:00|8466.5|8454.5|8467.8|8455.8|8467.9|8455.9|8464.4|8452.4|0
1640200500000|2021-12-22 19:15:00|8467.7|8455.7|8469.4|8457.4|8471.4|8459.4|8467.6|8455.6|0
1640200800000|2021-12-22 19:20:00|8469.3|8457.3|8471.4|8459.4|8472.7|8460.7|8468.4|8456.4|0
1640201100000|2021-12-22 19:25:00|8471.5|8459.5|8464|8452|8472|8460|8462.7|8450.7|0
1640201400000|2021-12-22 19:30:00|8464.4|8452.4|8468.2|8456.2|8472|8460|8464.4|8452.4|0
1640201700000|2021-12-22 19:35:00|8468.3|8456.3|8472.6|8460.6|8472.7|8460.7|8467.3|8455.3|0
1640202000000|2021-12-22 19:40:00|8471.7|8459.7|8470.4|8458.4|8473.8|8461.8|8469.7|8457.7|0
1640202300000|2021-12-22 19:45:00|8470.5|8458.5|8473.4|8461.4|8473.5|8461.5|8470.3|8458.3|0
1640202600000|2021-12-22 19:50:00|8472.9|8460.9|8474|8462|8474.7|8462.7|8472.4|8460.4|0
1640202900000|2021-12-22 19:55:00|8474.4|8462.4|8475.1|8463.1|8475.3|8463.3|8472.9|8460.9|0
1640203200000|2021-12-22 20:00:00|8475.2|8463.2|8473.5|8461.5|8476.3|8464.3|8473|8461|0
1640203500000|2021-12-22 20:05:00|8473.1|8461.1|8476.1|8464.1|8476.7|8464.7|8472|8460|0
1640203800000|2021-12-22 20:10:00|8475.6|8463.6|8477.9|8465.9|8478|8466|8474.5|8462.5|0
1640204100000|2021-12-22 20:15:00|8477.8|8465.8|8473.1|8461.1|8478.1|8466.1|8472.4|8460.4|0
1640204400000|2021-12-22 20:20:00|8472.7|8460.7|8474.8|8462.8|8476.5|8464.5|8470.2|8458.2|0
1640204700000|2021-12-22 20:25:00|8474.7|8462.7|8476.2|8464.2|8477.9|8465.9|8473.8|8461.8|0
1640205000000|2021-12-22 20:30:00|8475.7|8463.7|8474.7|8462.7|8478.7|8466.7|8473.6|8461.6|0
1640205300000|2021-12-22 20:35:00|8474.6|8462.6|8480.8|8468.8|8480.8|8468.8|8474.6|8462.6|0
1640205600000|2021-12-22 20:40:00|8480.7|8468.7|8480.1|8468.1|8481|8469|8478.6|8466.6|0
1640205900000|2021-12-22 20:45:00|8480|8468|8481.6|8469.6|8484.7|8472.7|8478.3|8466.3|0
1640206200000|2021-12-22 20:50:00|8482.1|8470.1|8492.4|8480.4|8493.5|8481.5|8482.1|8470.1|0
1640206500000|2021-12-22 20:55:00|8492.5|8480.5|8484.6|8472.6|8493.6|8481.6|8484.4|8472.4|0
1640206800000|2021-12-22 21:00:00|8486.8|8474.8|8487.9|8475.9|8488.5|8476.5|8485.2|8473.2|0
1640207100000|2021-12-22 21:05:00|8488.5|8476.5|8491.5|8479.5|8492.7|8480.7|8487.9|8475.9|0
1640207400000|2021-12-22 21:10:00|8491.6|8479.6|8494.2|8482.2|8495.2|8483.2|8491.6|8479.6|0
1640207700000|2021-12-22 21:15:00|8494.1|8482.1|8494.2|8482.2|8494.8|8482.8|8493.8|8481.8|0
1640208000000|2021-12-22 21:20:00|8494.1|8482.1|8494.8|8482.8|8495.2|8483.2|8493.8|8481.8|0
1640208300000|2021-12-22 21:25:00|8495.2|8483.2|8494.2|8482.2|8495.2|8483.2|8494.2|8482.2|0
1640208600000|2021-12-22 21:30:00|8494.1|8482.1|8494.2|8482.2|8494.2|8482.2|8493.8|8481.8|0
1640208900000|2021-12-22 21:35:00|8494.1|8482.1|8495.2|8483.2|8495.2|8483.2|8493.8|8481.8|0
1640209200000|2021-12-22 21:40:00|8494.6|8482.6|8494.5|8482.5|8494.6|8482.6|8494|8482|0
1640209500000|2021-12-22 21:45:00|8494.7|8482.7|8495.4|8483.4|8496.6|8484.6|8494|8482|0
1640209800000|2021-12-22 21:50:00|8495.2|8483.2|8495|8483|8496.6|8484.6|8494.4|8482.4|0
1640210100000|2021-12-22 21:55:00|8495.1|8483.1|8494.6|8482.6|8496.6|8484.6|8494.2|8482.2|0
1640210400000|2021-12-22 22:00:00|8494.8|8482.8|8494.2|8482.2|8494.8|8482.8|8494|8482|0
1640210700000|2021-12-22 22:05:00|8494.4|8482.4|8494.1|8482.1|8494.4|8482.4|8494.1|8482.1|0
1640211000000|2021-12-22 22:10:00|8494.3|8482.3|8494.3|8482.3|8494.5|8482.5|8494.3|8482.3|0
1640211600000|2021-12-22 22:20:00|8494.5|8482.5|8494.5|8482.5|8494.7|8482.7|8494.5|8482.5|0
1640211900000|2021-12-22 22:25:00|8494.3|8482.3|8494.7|8482.7|8494.7|8482.7|8494.1|8482.1|0
1640212200000|2021-12-22 22:30:00|8494.8|8482.8|8494.9|8482.9|8495.1|8483.1|8494.8|8482.8|0
1640212500000|2021-12-22 22:35:00|8494.8|8482.8|8494.8|8482.8|8494.8|8482.8|8494.4|8482.4|0
1640212800000|2021-12-22 22:40:00|8494.6|8482.6|8494.5|8482.5|8494.8|8482.8|8494.2|8482.2|0
1640213100000|2021-12-22 22:45:00|8494.7|8482.7|8494.7|8482.7|8494.7|8482.7|8494.5|8482.5|0
1640213400000|2021-12-22 22:50:00|8494.5|8482.5|8494.3|8482.3|8494.5|8482.5|8494|8482|0
1640213700000|2021-12-22 22:55:00|8494.9|8482.9|8493.4|8481.4|8494.9|8482.9|8493.4|8481.4|0
1640214000000|2021-12-22 23:00:00|8493.7|8481.7|8499.8|8487.8|8501.3|8489.3|8493.7|8481.7|0
1640214300000|2021-12-22 23:05:00|8500.5|8488.5|8502.6|8490.6|8504.2|8492.2|8500|8488|0
1640214600000|2021-12-22 23:10:00|8502.7|8490.7|8498.6|8486.6|8503.6|8491.6|8497.4|8485.4|0
1640214900000|2021-12-22 23:15:00|8499|8487|8501.2|8489.2|8501.6|8489.6|8499|8487|0
1640215200000|2021-12-22 23:20:00|8501.6|8489.6|8500|8488|8502.4|8490.4|8499|8487|0
1640215500000|2021-12-22 23:25:00|8500.4|8488.4|8499|8487|8501|8489|8497.8|8485.8|0
1640215800000|2021-12-22 23:30:00|8498.4|8486.4|8502.6|8490.6|8502.6|8490.6|8498.4|8486.4|0
1640216100000|2021-12-22 23:35:00|8502.2|8490.2|8502.6|8490.6|8503|8491|8500.4|8488.4|0
1640216400000|2021-12-22 23:40:00|8502.5|8490.5|8501.6|8489.6|8503.6|8491.6|8499|8487|0
1640216700000|2021-12-22 23:45:00|8501.7|8489.7|8497.8|8485.8|8503.6|8491.6|8497.4|8485.4|0
1640217000000|2021-12-22 23:50:00|8498.4|8486.4|8500|8488|8500.4|8488.4|8497.8|8485.8|0
1640217300000|2021-12-22 23:55:00|8500.4|8488.4|8500.4|8488.4|8501.6|8489.6|8499|8487|0
1640217600000|2021-12-23 00:00:00|8500.3|8488.3|8497.8|8485.8|8501|8489|8497.4|8485.4|0
1640217900000|2021-12-23 00:05:00|8498.4|8486.4|8495.8|8483.8|8498.6|8486.6|8495.8|8483.8|0
1640218200000|2021-12-23 00:10:00|8496|8484|8493.2|8481.2|8497.6|8485.6|8493.2|8481.2|0
1640218500000|2021-12-23 00:15:00|8493.8|8481.8|8482.3|8470.3|8493.8|8481.8|8480.3|8468.3|0
1640218800000|2021-12-23 00:20:00|8482|8470|8481.2|8469.2|8482.8|8470.8|8479.8|8467.8|0
1640219100000|2021-12-23 00:25:00|8480.8|8468.8|8482.4|8470.4|8482.8|8470.8|8480.4|8468.4|0
1640219400000|2021-12-23 00:30:00|8482.6|8470.6|8484.3|8472.3|8484.9|8472.9|8482.4|8470.4|0
1640219700000|2021-12-23 00:35:00|8484.4|8472.4|8485.4|8473.4|8485.4|8473.4|8484.4|8472.4|0
1640220000000|2021-12-23 00:40:00|8484.4|8472.4|8482.5|8470.5|8484.4|8472.4|8482.4|8470.4|0
1640220300000|2021-12-23 00:45:00|8482.7|8470.7|8485.3|8473.3|8486.2|8474.2|8482.5|8470.5|0
1640220600000|2021-12-23 00:50:00|8485.2|8473.2|8485.2|8473.2|8486.2|8474.2|8484.2|8472.2|0
1640220900000|2021-12-23 00:55:00|8485.4|8473.4|8484.1|8472.1|8485.6|8473.6|8483.1|8471.1|0
1640221200000|2021-12-23 01:00:00|8484.3|8472.3|8483|8471|8485.5|8473.5|8480.5|8468.5|0
1640221500000|2021-12-23 01:05:00|8483.2|8471.2|8484.1|8472.1|8485|8473|8483|8471|0
1640221800000|2021-12-23 01:10:00|8483.7|8471.7|8482.1|8470.1|8483.7|8471.7|8482.1|8470.1|0
1640222100000|2021-12-23 01:15:00|8482.3|8470.3|8480.2|8468.2|8482.6|8470.6|8479.7|8467.7|0
1640222400000|2021-12-23 01:20:00|8480.3|8468.3|8479.3|8467.3|8480.3|8468.3|8479.3|8467.3|0
1640222700000|2021-12-23 01:25:00|8479.7|8467.7|8483.2|8471.2|8484.2|8472.2|8479.7|8467.7|0
1640223000000|2021-12-23 01:30:00|8483.1|8471.1|8478.3|8466.3|8483.3|8471.3|8478.3|8466.3|0
1640223300000|2021-12-23 01:35:00|8478.7|8466.7|8480.7|8468.7|8481.3|8469.3|8478.3|8466.3|0
1640223600000|2021-12-23 01:40:00|8480.5|8468.5|8481.2|8469.2|8481.3|8469.3|8478.3|8466.3|0
1640223900000|2021-12-23 01:45:00|8480.8|8468.8|8481.2|8469.2|8481.6|8469.6|8479.2|8467.2|0
1640224200000|2021-12-23 01:50:00|8481.4|8469.4|8483.5|8471.5|8484.1|8472.1|8481.2|8469.2|0
1640224500000|2021-12-23 01:55:00|8483.7|8471.7|8483|8471|8485.4|8473.4|8482|8470|0
1640224800000|2021-12-23 02:00:00|8483.2|8471.2|8485|8473|8487.9|8475.9|8483|8471|0
1640225100000|2021-12-23 02:05:00|8484.8|8472.8|8488.9|8476.9|8488.9|8476.9|8483.4|8471.4|0
1640225400000|2021-12-23 02:10:00|8488.7|8476.7|8489.9|8477.9|8491.9|8479.9|8488.4|8476.4|0
1640225700000|2021-12-23 02:15:00|8489.6|8477.6|8488.9|8476.9|8489.9|8477.9|8488|8476|0
1640226000000|2021-12-23 02:20:00|8488.6|8476.6|8486.5|8474.5|8488.6|8476.6|8485.1|8473.1|0
1640226300000|2021-12-23 02:25:00|8486.3|8474.3|8488.1|8476.1|8489|8477|8486|8474|0
1640226600000|2021-12-23 02:30:00|8488|8476|8487.1|8475.1|8490|8478|8486.5|8474.5|0
1640226900000|2021-12-23 02:35:00|8487.5|8475.5|8490.9|8478.9|8491.9|8479.9|8487.5|8475.5|0
1640227200000|2021-12-23 02:40:00|8491.3|8479.3|8490.9|8478.9|8492.9|8480.9|8490.8|8478.8|0
1640227500000|2021-12-23 02:45:00|8491.1|8479.1|8492.8|8480.8|8492.8|8480.8|8490.9|8478.9|0
1640227800000|2021-12-23 02:50:00|8492.1|8480.1|8489.9|8477.9|8492.1|8480.1|8489.4|8477.4|0
1640228100000|2021-12-23 02:55:00|8489.7|8477.7|8489.5|8477.5|8490.9|8478.9|8488.5|8476.5|0
1640228400000|2021-12-23 03:00:00|8489.1|8477.1|8490.4|8478.4|8490.5|8478.5|8488.5|8476.5|0
1640228700000|2021-12-23 03:05:00|8490.3|8478.3|8490.4|8478.4|8491.3|8479.3|8489.4|8477.4|0
1640229000000|2021-12-23 03:10:00|8490.3|8478.3|8486.6|8474.6|8490.4|8478.4|8485.7|8473.7|0
1640229300000|2021-12-23 03:15:00|8486.1|8474.1|8482.7|8470.7|8486.1|8474.1|8482.1|8470.1|0
1640229600000|2021-12-23 03:20:00|8483.1|8471.1|8483.7|8471.7|8484.6|8472.6|8482.7|8470.7|0
1640229900000|2021-12-23 03:25:00|8483.3|8471.3|8483.7|8471.7|8483.7|8471.7|8482.7|8470.7|0
1640230200000|2021-12-23 03:30:00|8482.7|8470.7|8481.2|8469.2|8483.7|8471.7|8481.2|8469.2|0
1640230500000|2021-12-23 03:35:00|8481|8469|8481.1|8469.1|8482.1|8470.1|8480.1|8468.1|0
1640230800000|2021-12-23 03:40:00|8481.3|8469.3|8484|8472|8484|8472|8481.3|8469.3|0
1640231100000|2021-12-23 03:45:00|8483.8|8471.8|8484|8472|8485|8473|8483|8471|0
1640231400000|2021-12-23 03:50:00|8483.8|8471.8|8483|8471|8484|8472|8482.5|8470.5|0
1640231700000|2021-12-23 03:55:00|8483.1|8471.1|8484|8472|8484|8472|8483|8471|0
1640232000000|2021-12-23 04:00:00|8483.9|8471.9|8484.9|8472.9|8485|8473|8483|8471|0
1640232300000|2021-12-23 04:05:00|8484.4|8472.4|8483.4|8471.4|8484.4|8472.4|8483.4|8471.4|0
1640232600000|2021-12-23 04:10:00|8483.6|8471.6|8483.5|8471.5|8484.4|8472.4|8483.4|8471.4|0
1640232900000|2021-12-23 04:15:00|8483.4|8471.4|8482.5|8470.5|8483.4|8471.4|8482.5|8470.5|0
1640233200000|2021-12-23 04:20:00|8482.9|8470.9|8482.9|8470.9|8483.5|8471.5|8482.5|8470.5|0
1640233500000|2021-12-23 04:25:00|8482.7|8470.7|8483.5|8471.5|8483.5|8471.5|8482.5|8470.5|0
1640233800000|2021-12-23 04:30:00|8483.4|8471.4|8483.5|8471.5|8483.5|8471.5|8482.9|8470.9|0
1640234100000|2021-12-23 04:35:00|8483.9|8471.9|8483.4|8471.4|8484.4|8472.4|8483.4|8471.4|0
1640234400000|2021-12-23 04:40:00|8483.5|8471.5|8482.5|8470.5|8483.5|8471.5|8482.5|8470.5|0
1640234700000|2021-12-23 04:45:00|8482.4|8470.4|8482.5|8470.5|8482.5|8470.5|8482.4|8470.4|0
1640235000000|2021-12-23 04:50:00|8482.4|8470.4|8482.4|8470.4|8483.4|8471.4|8482.4|8470.4|0
1640235300000|2021-12-23 04:55:00|8482|8470|8483.4|8471.4|8483.4|8471.4|8481.4|8469.4|0
1640235600000|2021-12-23 05:00:00|8484.3|8472.3|8485.4|8473.4|8485.4|8473.4|8483.4|8471.4|0
1640235900000|2021-12-23 05:05:00|8485.3|8473.3|8485.4|8473.4|8485.4|8473.4|8484.3|8472.3|0
1640236200000|2021-12-23 05:10:00|8485.7|8473.7|8485.3|8473.3|8487.2|8475.2|8485.3|8473.3|0
1640236500000|2021-12-23 05:15:00|8485.6|8473.6|8485.7|8473.7|8486.3|8474.3|8485.3|8473.3|0
1640236800000|2021-12-23 05:20:00|8485.9|8473.9|8488.3|8476.3|8488.3|8476.3|8485.3|8473.3|0
1640237100000|2021-12-23 05:25:00|8488.2|8476.2|8485.3|8473.3|8488.2|8476.2|8485.3|8473.3|0
1640237400000|2021-12-23 05:30:00|8485.4|8473.4|8487.3|8475.3|8488.3|8476.3|8485.4|8473.4|0
1640237700000|2021-12-23 05:35:00|8486.9|8474.9|8487.4|8475.4|8487.4|8475.4|8486.4|8474.4|0
1640238000000|2021-12-23 05:40:00|8487.2|8475.2|8491.7|8479.7|8492.2|8480.2|8486.9|8474.9|0
1640238300000|2021-12-23 05:45:00|8491.5|8479.5|8494.5|8482.5|8495|8483|8490.2|8478.2|0
1640238600000|2021-12-23 05:50:00|8494.3|8482.3|8492|8480|8494.5|8482.5|8492|8480|0
1640238900000|2021-12-23 05:55:00|8492.5|8480.5|8494|8482|8495|8483|8492|8480|0
1640239200000|2021-12-23 06:00:00|8494.9|8482.9|8499.5|8487.5|8501.8|8489.8|8494.9|8482.9|0
1640239500000|2021-12-23 06:05:00|8499.3|8487.3|8498.4|8486.4|8500.3|8488.3|8498.4|8486.4|0
1640239800000|2021-12-23 06:10:00|8498.3|8486.3|8490.9|8478.9|8498.3|8486.3|8490.6|8478.6|0
1640240100000|2021-12-23 06:15:00|8491.3|8479.3|8492.4|8480.4|8500.6|8488.6|8490.1|8478.1|0
1640240400000|2021-12-23 06:20:00|8492.2|8480.2|8494.7|8482.7|8498.6|8486.6|8487.6|8475.6|0
1640240700000|2021-12-23 06:25:00|8494.3|8482.3|8495.7|8483.7|8497.6|8485.6|8490.9|8478.9|0
1640241000000|2021-12-23 06:30:00|8495.9|8483.9|8495.2|8483.2|8496.1|8484.1|8493.8|8481.8|0
1640241300000|2021-12-23 06:35:00|8495.4|8483.4|8492.2|8480.2|8495.8|8483.8|8490.8|8478.8|0
1640241600000|2021-12-23 06:40:00|8492|8480|8490.9|8478.9|8492.2|8480.2|8488|8476|0
1640241900000|2021-12-23 06:45:00|8490.8|8478.8|8492.3|8480.3|8493.7|8481.7|8489.9|8477.9|0
1640242200000|2021-12-23 06:50:00|8492.4|8480.4|8490.9|8478.9|8492.9|8480.9|8490.9|8478.9|0
1640242500000|2021-12-23 06:55:00|8491.2|8479.2|8492|8480|8493.8|8481.8|8490.9|8478.9|0
1640242800000|2021-12-23 07:00:00|8491.3|8479.3|8479.1|8474.1|8497.1|8492.1|8477.1|8472.1|53
1640243100000|2021-12-23 07:05:00|8480.1|8475.1|8483.6|8478.6|8485.1|8480.1|8480.1|8475.1|22
1640243400000|2021-12-23 07:10:00|8483.1|8478.1|8480.6|8475.6|8483.6|8478.6|8478.1|8473.1|33
1640243700000|2021-12-23 07:15:00|8482.1|8477.1|8484.6|8479.6|8486.6|8481.6|8480.1|8475.1|24
1640244000000|2021-12-23 07:20:00|8485.6|8480.6|8483.6|8478.6|8486.6|8481.6|8482.1|8477.1|11
1640244300000|2021-12-23 07:25:00|8484.1|8479.1|8488.1|8483.1|8489.6|8484.6|8483.1|8478.1|36
1640244600000|2021-12-23 07:30:00|8487.6|8482.6|8487.1|8482.1|8490.1|8485.1|8485.1|8480.1|7
1640244900000|2021-12-23 07:35:00|8486.6|8481.6|8491.1|8486.1|8494.6|8489.6|8485.1|8480.1|12
1640245200000|2021-12-23 07:40:00|8490.6|8485.6|8490.1|8485.1|8491.1|8486.1|8487.1|8482.1|9
1640245500000|2021-12-23 07:45:00|8489.1|8484.1|8488.1|8483.1|8491.1|8486.1|8487.1|8482.1|26
1640245800000|2021-12-23 07:50:00|8488.6|8483.6|8489.1|8484.1|8494.6|8489.6|8488.1|8483.1|39
1640246100000|2021-12-23 07:55:00|8491.1|8486.1|8483.1|8478.1|8493.6|8488.6|8482.6|8477.6|37
1640246400000|2021-12-23 08:00:00|8483.6|8478.6|8499.1|8494.1|8499.6|8494.6|8474.6|8469.6|423
1640246700000|2021-12-23 08:05:00|8499.6|8494.6|8506.1|8501.1|8508.6|8503.6|8499.6|8494.6|271
1640247000000|2021-12-23 08:10:00|8506.6|8501.6|8503.1|8498.1|8507.1|8502.1|8493.1|8488.1|221
1640247300000|2021-12-23 08:15:00|8503.6|8498.6|8501.1|8496.1|8507.1|8502.1|8500.1|8495.1|124
1640247600000|2021-12-23 08:20:00|8501.6|8496.6|8513.1|8508.1|8513.1|8508.1|8501.6|8496.6|63
1640247900000|2021-12-23 08:25:00|8512.6|8507.6|8516.1|8511.1|8519.1|8514.1|8511.1|8506.1|68
1640248200000|2021-12-23 08:30:00|8515.6|8510.6|8514.1|8509.1|8520.1|8515.1|8511.6|8506.6|140
1640248500000|2021-12-23 08:35:00|8513.6|8508.6|8503.1|8498.1|8514.1|8509.1|8497.1|8492.1|191
1640248800000|2021-12-23 08:40:00|8505.2|8500.2|8505.7|8500.7|8513.2|8508.2|8502.7|8497.7|66
1640249100000|2021-12-23 08:45:00|8505.2|8500.2|8516.2|8511.2|8518.2|8513.2|8503.2|8498.2|63
1640249400000|2021-12-23 08:50:00|8515.2|8510.2|8522.2|8517.2|8524.2|8519.2|8514.2|8509.2|67
1640249700000|2021-12-23 08:55:00|8523.2|8518.2|8528.2|8523.2|8530.2|8525.2|8520.2|8515.2|122
1640250000000|2021-12-23 09:00:00|8527.7|8522.7|8539.7|8534.7|8540.2|8535.2|8527.2|8522.2|120
1640250300000|2021-12-23 09:05:00|8540.2|8535.2|8538.2|8533.2|8546.2|8541.2|8537.2|8532.2|73
1640250600000|2021-12-23 09:10:00|8538.7|8533.7|8536.7|8531.7|8543.2|8538.2|8536.2|8531.2|62
1640250900000|2021-12-23 09:15:00|8537.2|8532.2|8528.7|8523.7|8539.2|8534.2|8528.7|8523.7|68
1640251200000|2021-12-23 09:20:00|8529.2|8524.2|8537.2|8532.2|8538.2|8533.2|8526.2|8521.2|63
1640251500000|2021-12-23 09:25:00|8536.7|8531.7|8535.2|8530.2|8542.2|8537.2|8534.7|8529.7|43
1640251800000|2021-12-23 09:30:00|8534.7|8529.7|8527.2|8522.2|8539.2|8534.2|8527.2|8522.2|33
1640252100000|2021-12-23 09:35:00|8526.7|8521.7|8527.2|8522.2|8531.7|8526.7|8526.7|8521.7|35
1640252400000|2021-12-23 09:40:00|8526.7|8521.7|8531.7|8526.7|8532.7|8527.7|8523.7|8518.7|50
1640252700000|2021-12-23 09:45:00|8532.2|8527.2|8534.2|8529.2|8536.2|8531.2|8531.2|8526.2|18
1640253000000|2021-12-23 09:50:00|8534.7|8529.7|8533.2|8528.2|8535.2|8530.2|8530.2|8525.2|12
1640253300000|2021-12-23 09:55:00|8533.7|8528.7|8528.7|8523.7|8536.2|8531.2|8527.7|8522.7|29
1640253600000|2021-12-23 10:00:00|8528.2|8523.2|8531.2|8526.2|8532.7|8527.7|8527.2|8522.2|25
1640253900000|2021-12-23 10:05:00|8531.7|8526.7|8523.2|8518.2|8531.7|8526.7|8523.2|8518.2|28
1640254200000|2021-12-23 10:10:00|8522.7|8517.7|8524.2|8519.2|8527.7|8522.7|8522.2|8517.2|27
1640254500000|2021-12-23 10:15:00|8524.7|8519.7|8528.2|8523.2|8529.2|8524.2|8524.2|8519.2|8
1640254800000|2021-12-23 10:20:00|8528.7|8523.7|8529.7|8524.7|8533.2|8528.2|8527.7|8522.7|11
1640255100000|2021-12-23 10:25:00|8529.2|8524.2|8535.7|8530.7|8537.2|8532.2|8526.2|8521.2|23
1640255400000|2021-12-23 10:30:00|8535.2|8530.2|8535.2|8530.2|8537.2|8532.2|8533.2|8528.2|17
1640255700000|2021-12-23 10:35:00|8534.7|8529.7|8542.2|8537.2|8542.2|8537.2|8534.2|8529.2|18
1640256000000|2021-12-23 10:40:00|8542.7|8537.7|8549.7|8544.7|8550.7|8545.7|8541.7|8536.7|72
1640256300000|2021-12-23 10:45:00|8547.7|8542.7|8547.2|8542.2|8549.2|8544.2|8544.7|8539.7|25
1640256600000|2021-12-23 10:50:00|8547.7|8542.7|8549.2|8544.2|8552.7|8547.7|8547.2|8542.2|52
1640256900000|2021-12-23 10:55:00|8548.7|8543.7|8553.2|8548.2|8553.7|8548.7|8548.7|8543.7|54
1640257200000|2021-12-23 11:00:00|8553.7|8548.7|8543.2|8538.2|8555.7|8550.7|8542.2|8537.2|47
1640257500000|2021-12-23 11:05:00|8542.2|8537.2|8540.2|8535.2|8543.2|8538.2|8537.7|8532.7|44
1640257800000|2021-12-23 11:10:00|8540.7|8535.7|8544.2|8539.2|8549.7|8544.7|8539.2|8534.2|67
1640258100000|2021-12-23 11:15:00|8543.7|8538.7|8549.7|8544.7|8550.7|8545.7|8543.2|8538.2|16
1640258400000|2021-12-23 11:20:00|8550.2|8545.2|8555.2|8550.2|8555.2|8550.2|8547.2|8542.2|28
1640258700000|2021-12-23 11:25:00|8555.7|8550.7|8559.2|8554.2|8559.7|8554.7|8554.7|8549.7|56
1640259000000|2021-12-23 11:30:00|8559.7|8554.7|8564.7|8559.7|8565.7|8560.7|8558.7|8553.7|89
1640259300000|2021-12-23 11:35:00|8564.2|8559.2|8566.7|8561.7|8566.7|8561.7|8561.7|8556.7|36
1640259600000|2021-12-23 11:40:00|8565.7|8560.7|8563.7|8558.7|8569.7|8564.7|8563.2|8558.2|34
1640259900000|2021-12-23 11:45:00|8562.2|8557.2|8560.2|8555.2|8563.7|8558.7|8557.7|8552.7|26
1640260200000|2021-12-23 11:50:00|8559.7|8554.7|8564.2|8559.2|8565.2|8560.2|8558.7|8553.7|18
1640260500000|2021-12-23 11:55:00|8563.7|8558.7|8562.2|8557.2|8567.2|8562.2|8562.2|8557.2|11
1640260800000|2021-12-23 12:00:00|8561.7|8556.7|8562.7|8557.7|8565.2|8560.2|8560.7|8555.7|29
1640261100000|2021-12-23 12:05:00|8563.2|8558.2|8559.2|8554.2|8563.7|8558.7|8558.2|8553.2|12
1640261400000|2021-12-23 12:10:00|8559.7|8554.7|8559.2|8554.2|8560.7|8555.7|8557.2|8552.2|18
1640261700000|2021-12-23 12:15:00|8559.7|8554.7|8559.2|8554.2|8560.7|8555.7|8557.2|8552.2|14
1640262000000|2021-12-23 12:20:00|8558.2|8553.2|8556.2|8551.2|8559.7|8554.7|8554.2|8549.2|18
1640262300000|2021-12-23 12:25:00|8556.7|8551.7|8554.2|8549.2|8557.2|8552.2|8552.7|8547.7|7
1640262600000|2021-12-23 12:30:00|8554.7|8549.7|8551.7|8546.7|8555.2|8550.2|8551.7|8546.7|22
1640262900000|2021-12-23 12:35:00|8552.2|8547.2|8546.7|8541.7|8553.2|8548.2|8545.7|8540.7|105
1640263200000|2021-12-23 12:40:00|8546.3|8541.3|8550.8|8545.8|8551.8|8546.8|8545.8|8540.8|57
1640263500000|2021-12-23 12:45:00|8551.3|8546.3|8543.3|8538.3|8551.3|8546.3|8543.3|8538.3|39
1640263800000|2021-12-23 12:50:00|8544.3|8539.3|8547.3|8542.3|8548.3|8543.3|8543.8|8538.8|45
1640264100000|2021-12-23 12:55:00|8547.8|8542.8|8543.3|8538.3|8549.3|8544.3|8542.3|8537.3|77
1640264400000|2021-12-23 13:00:00|8543.8|8538.8|8543.3|8538.3|8548.3|8543.3|8543.3|8538.3|60
1640264700000|2021-12-23 13:05:00|8543.8|8538.8|8541.3|8536.3|8543.8|8538.8|8541.3|8536.3|16
1640265000000|2021-12-23 13:10:00|8539.8|8534.8|8545.3|8540.3|8546.8|8541.8|8539.8|8534.8|53
1640265300000|2021-12-23 13:15:00|8544.8|8539.8|8546.3|8541.3|8547.3|8542.3|8543.8|8538.8|20
1640265600000|2021-12-23 13:20:00|8545.8|8540.8|8539.3|8534.3|8545.8|8540.8|8538.8|8533.8|31
1640265900000|2021-12-23 13:25:00|8538.8|8533.8|8541.3|8536.3|8542.8|8537.8|8536.8|8531.8|24
1640266200000|2021-12-23 13:30:00|8540.8|8535.8|8538.3|8533.3|8541.3|8536.3|8535.8|8530.8|40
1640266500000|2021-12-23 13:35:00|8537.8|8532.8|8540.3|8535.3|8542.8|8537.8|8536.8|8531.8|21
1640266800000|2021-12-23 13:40:00|8539.8|8534.8|8540.3|8535.3|8540.8|8535.8|8534.8|8529.8|28
1640267100000|2021-12-23 13:45:00|8539.8|8534.8|8547.3|8542.3|8548.3|8543.3|8538.8|8533.8|39
1640267400000|2021-12-23 13:50:00|8546.8|8541.8|8553.8|8548.8|8553.8|8548.8|8546.3|8541.3|54
1640267700000|2021-12-23 13:55:00|8553.3|8548.3|8557.3|8552.3|8558.3|8553.3|8553.3|8548.3|27
1640268000000|2021-12-23 14:00:00|8556.8|8551.8|8561.3|8556.3|8561.8|8556.8|8554.3|8549.3|61
1640268300000|2021-12-23 14:05:00|8560.3|8555.3|8565.3|8560.3|8566.3|8561.3|8559.3|8554.3|35
1640268600000|2021-12-23 14:10:00|8566.3|8561.3|8562.8|8557.8|8566.3|8561.3|8562.8|8557.8|39
1640268900000|2021-12-23 14:15:00|8562.3|8557.3|8564.8|8559.8|8566.8|8561.8|8562.3|8557.3|52
1640269200000|2021-12-23 14:20:00|8564.3|8559.3|8563.8|8558.8|8565.3|8560.3|8562.3|8557.3|44
1640269500000|2021-12-23 14:25:00|8564.3|8559.3|8564.8|8559.8|8565.3|8560.3|8560.8|8555.8|37
1640269800000|2021-12-23 14:30:00|8565.3|8560.3|8573.8|8568.8|8574.3|8569.3|8562.3|8557.3|105
1640270100000|2021-12-23 14:35:00|8573.3|8568.3|8572.3|8567.3|8579.3|8574.3|8572.3|8567.3|123
1640270400000|2021-12-23 14:40:00|8571.8|8566.8|8569.3|8564.3|8571.8|8566.8|8568.3|8563.3|23
1640270700000|2021-12-23 14:45:00|8571.8|8566.8|8569.8|8564.8|8574.3|8569.3|8569.3|8564.3|50
1640271000000|2021-12-23 14:50:00|8570.3|8565.3|8572.8|8567.8|8575.8|8570.8|8568.8|8563.8|65
1640271300000|2021-12-23 14:55:00|8573.3|8568.3|8576.3|8571.3|8578.3|8573.3|8566.8|8561.8|160
1640271600000|2021-12-23 15:00:00|8575.3|8570.3|8567.8|8562.8|8575.8|8570.8|8564.3|8559.3|67
1640271900000|2021-12-23 15:05:00|8568.3|8563.3|8571.3|8566.3|8573.3|8568.3|8567.3|8562.3|66
1640272200000|2021-12-23 15:10:00|8570.2|8565.2|8572.7|8567.7|8573.7|8568.7|8569.7|8564.7|48
1640272500000|2021-12-23 15:15:00|8572.2|8567.2|8574.7|8569.7|8577.2|8572.2|8571.7|8566.7|65
1640272800000|2021-12-23 15:20:00|8575.2|8570.2|8573.7|8568.7|8575.2|8570.2|8571.2|8566.2|55
1640273100000|2021-12-23 15:25:00|8573.2|8568.2|8573.2|8568.2|8574.7|8569.7|8571.2|8566.2|82
1640273400000|2021-12-23 15:30:00|8574.7|8569.7|8577.2|8572.2|8577.2|8572.2|8573.7|8568.7|58
1640273700000|2021-12-23 15:35:00|8576.7|8571.7|8576.7|8571.7|8579.2|8574.2|8574.7|8569.7|59
1640274000000|2021-12-23 15:40:00|8576.2|8571.2|8574.7|8569.7|8578.7|8573.7|8574.7|8569.7|41
1640274300000|2021-12-23 15:45:00|8575.2|8570.2|8577.2|8572.2|8577.7|8572.7|8571.2|8566.2|51
1640274600000|2021-12-23 15:50:00|8576.7|8571.7|8576.7|8571.7|8577.2|8572.2|8574.2|8569.2|31
1640274900000|2021-12-23 15:55:00|8577.2|8572.2|8580.2|8575.2|8581.7|8576.7|8576.7|8571.7|68
1640275200000|2021-12-23 16:00:00|8579.7|8574.7|8582.7|8577.7|8582.7|8577.7|8578.2|8573.2|73
1640275500000|2021-12-23 16:05:00|8583.2|8578.2|8579.7|8574.7|8584.7|8579.7|8579.2|8574.2|66
1640275800000|2021-12-23 16:10:00|8580.2|8575.2|8578.7|8573.7|8580.2|8575.2|8574.7|8569.7|54
1640276100000|2021-12-23 16:15:00|8579.2|8574.2|8581.7|8576.7|8582.7|8577.7|8578.7|8573.7|46
1640276400000|2021-12-23 16:20:00|8581.2|8576.2|8585.2|8580.2|8586.2|8581.2|8579.2|8574.2|205
1640276700000|2021-12-23 16:25:00|8584.7|8579.7|8576.2|8571.2|8588.2|8583.2|8572.2|8567.2|323
1640277000000|2021-12-23 16:30:00|8575.7|8569.7|8564.7|8557.7|8576.7|8569.7|8563.7|8557.7|643
1640277300000|2021-12-23 16:35:00|8563.7|8560.7|8568.7|8561.7|8569.7|8563.7|8562.7|8556.7|349
1640277600000|2021-12-23 16:40:00|8567.7|8562.7|8567.7|8560.7|8569.7|8562.7|8565.7|8559.7|43
1640277900000|2021-12-23 16:45:00|8568.7|8561.7|8570.7|8564.7|8573.7|8566.7|8567.7|8560.7|32
1640278200000|2021-12-23 16:50:00|8569.7|8563.7|8566.7|8559.7|8570.7|8563.7|8566.7|8559.7|9
1640278500000|2021-12-23 16:55:00|8565.7|8560.7|8567.7|8561.7|8568.7|8561.7|8565.7|8559.7|6
1640278800000|2021-12-23 17:00:00|8566.7|8560.7|8561.7|8555.7|8566.7|8561.7|8561.7|8555.7|15
1640279100000|2021-12-23 17:05:00|8560.7|8554.7|8561.7|8555.7|8562.7|8555.7|8560.7|8554.7|4
1640279400000|2021-12-23 17:10:00|8560.7|8554.7|8557.7|8551.7|8560.7|8554.7|8557.7|8550.7|25
1640279700000|2021-12-23 17:15:00|8558.7|8552.7|8555.7|8549.7|8558.7|8552.7|8554.7|8547.7|33
1640280000000|2021-12-23 17:20:00|8554.7|8548.7|8554.7|8548.7|8555.7|8548.7|8554.7|8548.7|6
1640280300000|2021-12-23 17:25:00|8553.7|8547.7|8554.7|8548.7|8555.7|8548.7|8553.7|8547.7|7
1640280600000|2021-12-23 17:30:00|8555.7|8549.7|8557.7|8551.7|8557.7|8551.7|8554.7|8548.7|14
1640280900000|2021-12-23 17:35:00|8558.7|8550.7|8556.7|8550.7|8558.7|8551.7|8556.7|8549.7|4
1640281200000|2021-12-23 17:40:00|8557.7|8551.7|8556.7|8549.7|8557.7|8551.7|8556.7|8549.7|2
1640281500000|2021-12-23 17:45:00|8555.7|8550.7|8554.7|8548.7|8555.7|8550.7|8554.7|8547.7|3
1640281800000|2021-12-23 17:50:00|8555.7|8549.7|8552.7|8546.7|8555.7|8549.7|8552.7|8546.7|11
1640282100000|2021-12-23 17:55:00|8551.7|8545.7|8553.7|8546.7|8553.7|8546.7|8551.7|8545.7|15
1640282400000|2021-12-23 18:00:00|8554.7|8547.7|8552.7|8546.7|8554.7|8547.7|8552.7|8546.7|5
1640282700000|2021-12-23 18:05:00|8551.7|8545.7|8550.7|8544.7|8552.7|8545.7|8550.7|8543.7|2
1640283000000|2021-12-23 18:10:00|8551.7|8543.7|8547.7|8541.7|8551.7|8543.7|8547.7|8541.7|14
1640283300000|2021-12-23 18:15:00|8548.7|8542.7|8548.7|8542.7|8548.7|8542.7|8546.7|8540.7|21
1640283600000|2021-12-23 18:20:00|8547.7|8541.7|8549.7|8542.7|8549.7|8542.7|8547.7|8540.7|6
1640283900000|2021-12-23 18:25:00|8550.7|8543.7|8551.7|8544.7|8551.7|8545.7|8548.7|8542.7|29
1640284200000|2021-12-23 18:30:00|8550.7|8543.7|8548.7|8542.7|8550.7|8544.7|8548.7|8542.7|6
1640284500000|2021-12-23 18:35:00|8547.7|8541.7|8547.7|8541.7|8547.7|8541.7|8547.7|8541.7|2
1640284800000|2021-12-23 18:40:00|8548.7|8542.7|8549.7|8542.7|8549.7|8543.7|8548.7|8541.7|6
1640285100000|2021-12-23 18:45:00||8543.7||8543.7||8543.7||8542.7|3
1640285400000|2021-12-23 18:50:00|8550.7|8544.7|8548.7|8541.7|8551.7|8545.7|8545.7|8539.7|40
1640285700000|2021-12-23 18:55:00|8549.7|8542.7|8552.8|8540.8|8552.8|8545.7|8548.2|8540.8|13
1640286000000|2021-12-23 19:00:00|8553.7|8541.7|8557.4|8545.4|8559.3|8547.3|8553.7|8541.7|0
1640286300000|2021-12-23 19:05:00|8558.3|8546.3|8556.6|8544.6|8558.8|8546.8|8556.5|8544.5|0
1640286600000|2021-12-23 19:10:00|8557.5|8545.5|8557.4|8545.4|8557.5|8545.5|8556.4|8544.4|0
1640286900000|2021-12-23 19:15:00|8557.3|8545.3|8559.3|8547.3|8559.4|8547.4|8554.3|8542.3|0
1640287200000|2021-12-23 19:20:00|8558.9|8546.9|8562.4|8550.4|8562.4|8550.4|8558.4|8546.4|0
1640287500000|2021-12-23 19:25:00|8562.3|8550.3|8561.3|8549.3|8562.5|8550.5|8560.5|8548.5|0
1640287800000|2021-12-23 19:30:00|8561.4|8549.4|8559.5|8547.5|8562.4|8550.4|8558.4|8546.4|0
1640288100000|2021-12-23 19:35:00|8559.1|8547.1|8558.4|8546.4|8559.1|8547.1|8557.5|8545.5|0
1640288400000|2021-12-23 19:40:00|8558.5|8546.5|8560.5|8548.5|8560.5|8548.5|8558.4|8546.4|0
1640288700000|2021-12-23 19:45:00|8560.4|8548.4|8563.2|8551.2|8563.2|8551.2|8559.4|8547.4|0
1640289000000|2021-12-23 19:50:00|8562.7|8550.7|8565.4|8553.4|8566.3|8554.3|8562.3|8550.3|0
1640289300000|2021-12-23 19:55:00|8565.3|8553.3|8565.5|8553.5|8565.5|8553.5|8564.4|8552.4|0
1640289600000|2021-12-23 20:00:00|8565.4|8553.4|8556.3|8544.3|8565.5|8553.5|8556.2|8544.2|0
1640289900000|2021-12-23 20:05:00|8556.8|8544.8|8559.9|8547.9|8561|8549|8556.3|8544.3|0
1640290200000|2021-12-23 20:10:00|8559.8|8547.8|8563|8551|8563|8551|8559.8|8547.8|0
1640290500000|2021-12-23 20:15:00|8563.1|8551.1|8562|8550|8565|8553|8561.9|8549.9|0
1640290800000|2021-12-23 20:20:00|8562.1|8550.1|8560.7|8548.7|8562.8|8550.8|8559.9|8547.9|0
1640291100000|2021-12-23 20:25:00|8560.2|8548.2|8558|8546|8560.8|8548.8|8558|8546|0
1640291400000|2021-12-23 20:30:00|8558.1|8546.1|8552.8|8540.8|8558.1|8546.1|8551.8|8539.8|0
1640291700000|2021-12-23 20:35:00|8552.7|8540.7|8557.2|8545.2|8558.2|8546.2|8552.7|8540.7|0
1640292000000|2021-12-23 20:40:00|8557.6|8545.6|8563|8551|8564|8552|8556.9|8544.9|0
1640292300000|2021-12-23 20:45:00|8563.9|8551.9|8574.9|8562.9|8575.6|8563.6|8563.9|8551.9|0
1640292600000|2021-12-23 20:50:00|8575.1|8563.1|8575.4|8563.4|8579.9|8567.9|8574.4|8562.4|0
1640292900000|2021-12-23 20:55:00|8574.5|8562.5|8555|8543|8575.4|8563.4|8552.8|8540.8|0
1640293200000|2021-12-23 21:00:00|8554.9|8542.9|8556.4|8544.4|8561.2|8549.2|8552.1|8540.1|0
1640293500000|2021-12-23 21:05:00|8556.8|8544.8|8554.8|8542.8|8560.4|8548.4|8554.8|8542.8|0
1640293800000|2021-12-23 21:10:00|8555.2|8543.2|8555.3|8543.3|8556|8544|8553.3|8541.3|0
1640294100000|2021-12-23 21:15:00|8555.7|8543.7|8555.3|8543.3|8555.9|8543.9|8554.3|8542.3|0
1640294400000|2021-12-23 21:20:00|8555.9|8543.9|8555.3|8543.3|8556.5|8544.5|8554.3|8542.3|0
1640294700000|2021-12-23 21:25:00|8555.7|8543.7|8556.5|8544.5|8557.5|8545.5|8554.3|8542.3|0
1640295000000|2021-12-23 21:30:00|8556.9|8544.9|8556.9|8544.9|8557.9|8545.9|8556.9|8544.9|0
1640295300000|2021-12-23 21:35:00|8557.5|8545.5|8556.9|8544.9|8557.5|8545.5|8556.9|8544.9|0
1640295600000|2021-12-23 21:40:00|8557|8545|8557.5|8545.5|8557.9|8545.9|8556.9|8544.9|0
1640295900000|2021-12-23 21:45:00|8557.4|8545.4|8557.9|8545.9|8557.9|8545.9|8556.9|8544.9|0
1640296200000|2021-12-23 21:50:00|8558.5|8546.5|8558.9|8546.9|8558.9|8546.9|8557.9|8545.9|0
1640296500000|2021-12-23 21:55:00|8558.7|8546.7|8550|8538|8558.9|8546.9|8550|8538|0
1640559600000|2021-12-26 23:00:00|8547.8|8535.8|8549.4|8537.4|8549.4|8537.4|8544.3|8532.3|0
1640559900000|2021-12-26 23:05:00|8549.5|8537.5|8556.2|8544.2|8556.6|8544.6|8549|8537|0
1640560200000|2021-12-26 23:10:00|8556.3|8544.3|8554.6|8542.6|8557.8|8545.8|8554|8542|0
1640560500000|2021-12-26 23:15:00|8554.7|8542.7|8553.4|8541.4|8558.8|8546.8|8552.6|8540.6|0
1640560800000|2021-12-26 23:20:00|8553.6|8541.6|8553|8541|8555.6|8543.6|8552.2|8540.2|0
1640561100000|2021-12-26 23:25:00|8552.8|8540.8|8552|8540|8554.4|8542.4|8551|8539|0
1640561400000|2021-12-26 23:30:00|8551.9|8539.9|8555.2|8543.2|8555.2|8543.2|8550.4|8538.4|0
1640561700000|2021-12-26 23:35:00|8555.4|8543.4|8555.4|8543.4|8558.8|8546.8|8555.2|8543.2|0
1640562000000|2021-12-26 23:40:00|8555.6|8543.6|8552.6|8540.6|8555.6|8543.6|8550.4|8538.4|0
1640562300000|2021-12-26 23:45:00|8553|8541|8551.6|8539.6|8553.6|8541.6|8550.8|8538.8|0
1640562600000|2021-12-26 23:50:00|8551.8|8539.8|8552.2|8540.2|8553|8541|8550|8538|0
1640562900000|2021-12-26 23:55:00|8552|8540|8554|8542|8554.6|8542.6|8551.6|8539.6|0
1640563200000|2021-12-27 00:00:00|8554.3|8542.3|8557.7|8545.7|8558.7|8546.7|8551.9|8539.9|0
1640563500000|2021-12-27 00:05:00|8557.8|8545.8|8560.7|8548.7|8561.7|8549.7|8555.1|8543.1|0
1640563800000|2021-12-27 00:10:00|8560.5|8548.5|8554.7|8542.7|8560.7|8548.7|8553.7|8541.7|0
1640564100000|2021-12-27 00:15:00|8554.8|8542.8|8545.7|8533.7|8555.1|8543.1|8542.9|8530.9|0
1640564400000|2021-12-27 00:20:00|8545.4|8533.4|8552.7|8540.7|8552.7|8540.7|8544.8|8532.8|0
1640564700000|2021-12-27 00:25:00|8553|8541|8555.5|8543.5|8556.5|8544.5|8551.6|8539.6|0
1640565000000|2021-12-27 00:30:00|8555.2|8543.2|8550.7|8538.7|8555.2|8543.2|8550.7|8538.7|0
1640565300000|2021-12-27 00:35:00|8550.8|8538.8|8549.7|8537.7|8550.8|8538.8|8546.8|8534.8|0
1640565600000|2021-12-27 00:40:00|8549.8|8537.8|8544.9|8532.9|8549.8|8537.8|8543.4|8531.4|0
1640565900000|2021-12-27 00:45:00|8544.5|8532.5|8544|8532|8545.8|8533.8|8543.9|8531.9|0
1640566200000|2021-12-27 00:50:00|8544.3|8532.3|8539.9|8527.9|8545.3|8533.3|8538.9|8526.9|0
1640566500000|2021-12-27 00:55:00|8540|8528|8541|8529|8541.9|8529.9|8539|8527|0
1640566800000|2021-12-27 01:00:00|8541.3|8529.3|8536.1|8524.1|8542.9|8530.9|8535.1|8523.1|0
1640567100000|2021-12-27 01:05:00|8535.9|8523.9|8539.9|8527.9|8540.8|8528.8|8534|8522|0
1640567400000|2021-12-27 01:10:00|8540.2|8528.2|8536|8524|8541.9|8529.9|8536|8524|0
1640567700000|2021-12-27 01:15:00|8535.7|8523.7|8534.1|8522.1|8535.7|8523.7|8532.1|8520.1|0
1640568000000|2021-12-27 01:20:00|8533.9|8521.9|8536.1|8524.1|8536.1|8524.1|8533.1|8521.1|0
1640568300000|2021-12-27 01:25:00|8535.7|8523.7|8538.5|8526.5|8539.1|8527.1|8535.1|8523.1|0
1640568600000|2021-12-27 01:30:00|8538.3|8526.3|8541.9|8529.9|8544|8532|8536.6|8524.6|0
1640568900000|2021-12-27 01:35:00|8542.1|8530.1|8540.8|8528.8|8542.8|8530.8|8539.8|8527.8|0
1640569200000|2021-12-27 01:40:00|8540.9|8528.9|8542.9|8530.9|8542.9|8530.9|8540.8|8528.8|0
1640569500000|2021-12-27 01:45:00|8543|8531|8541|8529|8543.4|8531.4|8541|8529|0
1640569800000|2021-12-27 01:50:00|8540.8|8528.8|8541|8529|8542|8530|8540|8528|0
1640570100000|2021-12-27 01:55:00|8540.6|8528.6|8537.1|8525.1|8540.6|8528.6|8536.2|8524.2|0
1640570400000|2021-12-27 02:00:00|8536.7|8524.7|8536.1|8524.1|8540.1|8528.1|8536.1|8524.1|0
1640570700000|2021-12-27 02:05:00|8536.5|8524.5|8538|8526|8538.1|8526.1|8536.5|8524.5|0
1640571000000|2021-12-27 02:10:00|8538.1|8526.1|8539.5|8527.5|8540|8528|8538|8526|0
1640571300000|2021-12-27 02:15:00|8539.3|8527.3|8536.2|8524.2|8540|8528|8536.2|8524.2|0
1640571600000|2021-12-27 02:20:00|8536.6|8524.6|8537.2|8525.2|8537.2|8525.2|8536.2|8524.2|0
1640571900000|2021-12-27 02:25:00|8537.3|8525.3|8537.2|8525.2|8537.3|8525.3|8537.2|8525.2|0
1640572200000|2021-12-27 02:30:00|8537.3|8525.3|8541.1|8529.1|8542.1|8530.1|8537.2|8525.2|0
1640572500000|2021-12-27 02:35:00|8540.8|8528.8|8542.2|8530.2|8542.2|8530.2|8540.2|8528.2|0
1640572800000|2021-12-27 02:40:00|8542.1|8530.1|8540.2|8528.2|8542.1|8530.1|8540.2|8528.2|0
1640573100000|2021-12-27 02:45:00|8540.4|8528.4|8539.2|8527.2|8541.2|8529.2|8538.2|8526.2|0
1640573400000|2021-12-27 02:50:00|8538.7|8526.7|8537.3|8525.3|8539.2|8527.2|8537.3|8525.3|0
1640573700000|2021-12-27 02:55:00|8537.7|8525.7|8538.3|8526.3|8538.3|8526.3|8537.7|8525.7|0
1640574000000|2021-12-27 03:00:00|8538.2|8526.2|8538.3|8526.3|8538.7|8526.7|8537.3|8525.3|0
1640574300000|2021-12-27 03:05:00|8538.2|8526.2|8539.2|8527.2|8539.2|8527.2|8538.2|8526.2|0
1640574600000|2021-12-27 03:10:00|8539.1|8527.1|8537.2|8525.2|8539.1|8527.1|8537.2|8525.2|0
1640574900000|2021-12-27 03:15:00|8537.4|8525.4|8537.2|8525.2|8537.6|8525.6|8537.2|8525.2|0
1640575200000|2021-12-27 03:20:00|8536.8|8524.8|8536.1|8524.1|8536.8|8524.8|8535.2|8523.2|0
1640575500000|2021-12-27 03:25:00|8536.2|8524.2|8536.1|8524.1|8537.1|8525.1|8535.2|8523.2|0
1640575800000|2021-12-27 03:30:00|8536.3|8524.3|8537.2|8525.2|8537.6|8525.6|8536.1|8524.1|0
1640576100000|2021-12-27 03:35:00|8537.1|8525.1|8537.1|8525.1|8537.1|8525.1|8536.1|8524.1|0
1640576400000|2021-12-27 03:40:00|8537.2|8525.2|8538.2|8526.2|8539.2|8527.2|8537.2|8525.2|0
1640576700000|2021-12-27 03:45:00|8538|8526|8538.2|8526.2|8538.2|8526.2|8537.2|8525.2|0
1640577000000|2021-12-27 03:50:00|8538.1|8526.1|8537.6|8525.6|8538.2|8526.2|8537.2|8525.2|0
1640577300000|2021-12-27 03:55:00|8537.8|8525.8|8538.2|8526.2|8538.2|8526.2|8537.2|8525.2|0
1640577600000|2021-12-27 04:00:00|8538|8526|8539.1|8527.1|8540.1|8528.1|8537.6|8525.6|0
1640577900000|2021-12-27 04:05:00|8539|8527|8537.1|8525.1|8539|8527|8537.1|8525.1|0
1640578500000|2021-12-27 04:15:00|8537.3|8525.3|8537.1|8525.1|8538|8526|8537.1|8525.1|0
1640578800000|2021-12-27 04:20:00|8537.3|8525.3|8536.2|8524.2|8538.1|8526.1|8536.1|8524.1|0
1640579100000|2021-12-27 04:25:00|8536.1|8524.1|8534.6|8522.6|8536.1|8524.1|8534.2|8522.2|0
1640579400000|2021-12-27 04:30:00|8534.8|8522.8|8534.7|8522.7|8535.2|8523.2|8534.2|8522.2|0
1640579700000|2021-12-27 04:35:00|8534.8|8522.8|8534.2|8522.2|8535.2|8523.2|8533.7|8521.7|0
1640580000000|2021-12-27 04:40:00|8534|8522|8534.2|8522.2|8535.2|8523.2|8533.3|8521.3|0
1640580300000|2021-12-27 04:45:00|8534|8522|8534.2|8522.2|8534.6|8522.6|8533.2|8521.2|0
1640580600000|2021-12-27 04:50:00|8534.4|8522.4|8533.7|8521.7|8535.2|8523.2|8533.3|8521.3|0
1640580900000|2021-12-27 04:55:00|8533.9|8521.9|8534.2|8522.2|8534.2|8522.2|8533.3|8521.3|0
1640581200000|2021-12-27 05:00:00|8533.2|8521.2|8533.2|8521.2|8533.2|8521.2|8533.2|8521.2|0
1640581500000|2021-12-27 05:05:00|8533.3|8521.3|8532.7|8520.7|8533.3|8521.3|8532.2|8520.2|0
1640581800000|2021-12-27 05:10:00|8533.2|8521.2|8533.3|8521.3|8534.3|8522.3|8532.7|8520.7|0
1640582100000|2021-12-27 05:15:00|8533.1|8521.1|8534.3|8522.3|8534.3|8522.3|8532.3|8520.3|0
1640582400000|2021-12-27 05:20:00|8534.2|8522.2|8533.4|8521.4|8534.3|8522.3|8532.4|8520.4|0
1640582700000|2021-12-27 05:25:00|8533.3|8521.3|8532.7|8520.7|8533.4|8521.4|8532.3|8520.3|0
1640583000000|2021-12-27 05:30:00|8532.6|8520.6|8532.3|8520.3|8533.3|8521.3|8532.3|8520.3|0
1640583300000|2021-12-27 05:35:00|8532.2|8520.2|8532.3|8520.3|8533.3|8521.3|8532.2|8520.2|0
1640583600000|2021-12-27 05:40:00|8532.1|8520.1|8531.3|8519.3|8532.1|8520.1|8531.3|8519.3|0
1640583900000|2021-12-27 05:45:00|8530.3|8518.3|8530.4|8518.4|8530.4|8518.4|8529.4|8517.4|0
1640584200000|2021-12-27 05:50:00|8530.2|8518.2|8529.4|8517.4|8530.4|8518.4|8529.3|8517.3|0
1640584500000|2021-12-27 05:55:00|8529.3|8517.3|8530.4|8518.4|8531.3|8519.3|8528.4|8516.4|0
1640584800000|2021-12-27 06:00:00|8530.3|8518.3|8530.4|8518.4|8530.5|8518.5|8528.9|8516.9|0
1640585100000|2021-12-27 06:05:00|8530.3|8518.3|8529.4|8517.4|8530.4|8518.4|8529.4|8517.4|0
1640585400000|2021-12-27 06:10:00|8529.5|8517.5|8527.3|8515.3|8529.5|8517.5|8527.3|8515.3|0
1640585700000|2021-12-27 06:15:00|8526.9|8514.9|8527.4|8515.4|8527.4|8515.4|8525.2|8513.2|0
1640586000000|2021-12-27 06:20:00|8527.3|8515.3|8529.4|8517.4|8529.5|8517.5|8526.4|8514.4|0
1640586300000|2021-12-27 06:25:00|8529.2|8517.2|8525.4|8513.4|8529.4|8517.4|8525.4|8513.4|0
1640586600000|2021-12-27 06:30:00|8526.4|8514.4|8525.4|8513.4|8526.5|8514.5|8525.4|8513.4|0
1640586900000|2021-12-27 06:35:00|8525.3|8513.3|8524.3|8512.3|8526.3|8514.3|8524.3|8512.3|0
1640587200000|2021-12-27 06:40:00|8524.4|8512.4|8526.2|8514.2|8526.3|8514.3|8524.4|8512.4|0
1640587500000|2021-12-27 06:45:00|8526.3|8514.3|8525.3|8513.3|8527.2|8515.2|8525.3|8513.3|0
1640587800000|2021-12-27 06:50:00|8525.2|8513.2|8528.1|8516.1|8528.1|8516.1|8525.2|8513.2|0
1640588100000|2021-12-27 06:55:00|8528.2|8516.2|8530.1|8518.1|8531|8519|8528.1|8516.1|0
1640588400000|2021-12-27 07:00:00|8529.3|8517.3|8541.2|8536.2|8546.7|8541.7|8529.2|8517.2|33
1640588700000|2021-12-27 07:05:00|8542.2|8537.2|8539.2|8534.2|8542.2|8537.2|8539.2|8534.2|12
1640589000000|2021-12-27 07:10:00|8540.2|8535.2|8540.2|8535.2|8542.2|8537.2|8534.7|8529.7|31
1640589300000|2021-12-27 07:15:00|8540.7|8535.7|8541.7|8536.7|8546.2|8541.2|8540.7|8535.7|21
1640589600000|2021-12-27 07:20:00|8542.2|8537.2|8535.7|8530.7|8542.2|8537.2|8533.7|8528.7|12
1640589900000|2021-12-27 07:25:00|8536.2|8531.2|8532.7|8527.7|8536.2|8531.2|8532.2|8527.2|6
1640590200000|2021-12-27 07:30:00|8532.2|8527.2|8523.2|8518.2|8532.7|8527.7|8522.7|8517.7|26
1640590500000|2021-12-27 07:35:00|8523.7|8518.7|8526.2|8521.2|8526.2|8521.2|8523.7|8518.7|6
1640590800000|2021-12-27 07:40:00|8525.7|8520.7|8517.7|8512.7|8526.7|8521.7|8517.7|8512.7|29
1640591100000|2021-12-27 07:45:00|8515.7|8510.7|8522.2|8517.2|8522.2|8517.2|8509.7|8504.7|35
1640591400000|2021-12-27 07:50:00|8522.7|8517.7|8526.2|8521.2|8526.7|8521.7|8521.7|8516.7|15
1640591700000|2021-12-27 07:55:00|8527.2|8522.2|8517.7|8512.7|8529.7|8524.7|8517.2|8512.2|89
1640592000000|2021-12-27 08:00:00|8515.2|8510.2|8521.7|8516.7|8524.7|8519.7|8510.7|8505.7|400
1640592300000|2021-12-27 08:05:00|8525.7|8520.7|8545.7|8540.7|8547.7|8542.7|8523.7|8518.7|362
1640592600000|2021-12-27 08:10:00|8546.2|8541.2|8558.7|8553.7|8558.7|8553.7|8546.2|8541.2|188
1640592900000|2021-12-27 08:15:00|8558.2|8553.2|8558.7|8553.7|8568.7|8563.7|8555.7|8550.7|176
1640593200000|2021-12-27 08:20:00|8559.2|8554.2|8561.7|8556.7|8569.7|8564.7|8557.7|8552.7|151
1640593500000|2021-12-27 08:25:00|8562.2|8557.2|8556.2|8551.2|8563.7|8558.7|8554.7|8549.7|81
1640593800000|2021-12-27 08:30:00|8555.7|8550.7|8572.2|8567.2|8572.2|8567.2|8552.7|8547.7|66
1640594100000|2021-12-27 08:35:00|8571.7|8566.7|8582.7|8577.7|8582.7|8577.7|8571.7|8566.7|55
1640594400000|2021-12-27 08:40:00|8585|8580|8583|8578|8585|8580|8579|8574|40
1640594700000|2021-12-27 08:45:00|8583.5|8578.5|8580.5|8575.5|8584.5|8579.5|8577.5|8572.5|68
1640595000000|2021-12-27 08:50:00|8580|8575|8586|8581|8586|8581|8579|8574|41
1640595300000|2021-12-27 08:55:00|8585|8580|8588.5|8583.5|8593.5|8588.5|8585|8580|52
1640595600000|2021-12-27 09:00:00|8588|8583|8584|8579|8593|8588|8579|8574|61
1640595900000|2021-12-27 09:05:00|8584.5|8579.5|8600|8595|8600.5|8595.5|8584.5|8579.5|47
1640596200000|2021-12-27 09:10:00|8600.5|8595.5|8601|8596|8604.5|8599.5|8597|8592|61
1640596500000|2021-12-27 09:15:00|8600|8595|8597|8592|8602|8597|8595|8590|53
1640596800000|2021-12-27 09:20:00|8596.5|8591.5|8588|8583|8596.5|8591.5|8587|8582|34
1640597100000|2021-12-27 09:25:00|8587.5|8582.5|8587.5|8582.5|8590|8585|8585.5|8580.5|32
1640597400000|2021-12-27 09:30:00|8587|8582|8590.5|8585.5|8590.5|8585.5|8584|8579|43
1640597700000|2021-12-27 09:35:00|8591|8586|8599|8594|8600|8595|8591|8586|265
1640598000000|2021-12-27 09:40:00|8599.5|8594.5|8598|8593|8603.5|8598.5|8596|8591|35
1640598300000|2021-12-27 09:45:00|8597.5|8592.5|8601|8596|8602|8597|8596|8591|17
1640598600000|2021-12-27 09:50:00|8600|8595|8605|8600|8605.5|8600.5|8599|8594|28
1640598900000|2021-12-27 09:55:00|8604.5|8599.5|8600|8595|8607.5|8602.5|8597|8592|46
1640599200000|2021-12-27 10:00:00|8599|8594|8597.5|8592.5|8600|8595|8595|8590|78
1640599500000|2021-12-27 10:05:00|8597|8592|8600|8595|8601|8596|8596|8591|19
1640599800000|2021-12-27 10:10:00|8598|8593|8596|8591|8599.5|8594.5|8594|8589|15
1640600100000|2021-12-27 10:15:00|8596.5|8591.5|8601.5|8596.5|8602|8597|8596.5|8591.5|24
1640600400000|2021-12-27 10:20:00|8601|8596|8603|8598|8607|8602|8601|8596|38
1640600700000|2021-12-27 10:25:00|8602.5|8597.5|8606.5|8601.5|8606.5|8601.5|8599.5|8594.5|52
1640601000000|2021-12-27 10:30:00|8607|8602|8605|8600|8608|8603|8604|8599|38
1640601300000|2021-12-27 10:35:00|8604.5|8599.5|8602.5|8597.5|8607|8602|8601|8596|22
1640601600000|2021-12-27 10:40:00|8602|8597|8608|8603|8608|8603|8600|8595|108
1640601900000|2021-12-27 10:45:00|8607.5|8602.5|8608|8603|8613|8608|8607|8602|52
1640602200000|2021-12-27 10:50:00|8607.5|8602.5|8605|8600|8607.5|8602.5|8602.5|8597.5|34
1640602500000|2021-12-27 10:55:00|8604.5|8599.5|8606.5|8601.5|8607|8602|8601|8596|41
1640602800000|2021-12-27 11:00:00|8607|8602|8609|8604|8611|8606|8606.5|8601.5|62
1640603100000|2021-12-27 11:05:00|8610|8605|8616|8611|8616.5|8611.5|8606.5|8601.5|36
1640603400000|2021-12-27 11:10:00|8616.5|8611.5|8617|8612|8618.5|8613.5|8615|8610|27
1640603700000|2021-12-27 11:15:00|8617.5|8612.5|8616|8611|8618|8613|8615|8610|17
1640604000000|2021-12-27 11:20:00|8616.5|8611.5|8615.5|8610.5|8618.5|8613.5|8614|8609|19
1640604300000|2021-12-27 11:25:00|8615|8610|8612|8607|8616|8611|8610.5|8605.5|26
1640604600000|2021-12-27 11:30:00|8612.5|8607.5|8611|8606|8613|8608|8608.5|8603.5|14
1640604900000|2021-12-27 11:35:00|8611.5|8606.5|8612|8607|8616.5|8611.5|8611|8606|16
1640605200000|2021-12-27 11:40:00|8612.5|8607.5|8609|8604|8615|8610|8608|8603|18
1640605500000|2021-12-27 11:45:00|8608.5|8603.5|8608|8603|8609|8604|8605.5|8600.5|12
1640605800000|2021-12-27 11:50:00|8607.5|8602.5|8613|8608|8614.5|8609.5|8606|8601|27
1640606100000|2021-12-27 11:55:00|8613.5|8608.5|8613|8608|8613.5|8608.5|8611|8606|10
1640606400000|2021-12-27 12:00:00|8612.5|8607.5|8614|8609|8616|8611|8612|8607|31
1640606700000|2021-12-27 12:05:00|8614.5|8609.5|8619|8614|8619|8614|8613|8608|14
1640607000000|2021-12-27 12:10:00|8618.5|8613.5|8618|8613|8620|8615|8617|8612|14
1640607300000|2021-12-27 12:15:00|8618.5|8613.5|8622|8617|8622|8617|8618.5|8613.5|18
1640607600000|2021-12-27 12:20:00|8621|8616|8621|8616|8623|8618|8620|8615|12
1640607900000|2021-12-27 12:25:00|8621.5|8616.5|8619|8614|8622|8617|8614|8609|42
1640608200000|2021-12-27 12:30:00|8618.5|8613.5|8619.5|8614.5|8620.5|8615.5|8616|8611|40
1640608500000|2021-12-27 12:35:00|8619|8614|8621|8616|8623|8618|8618|8613|27
1640608800000|2021-12-27 12:40:00|8619.3|8614.3|8620.3|8615.3|8625.3|8620.3|8618.3|8613.3|81
1640609100000|2021-12-27 12:45:00|8620.8|8615.8|8619.3|8614.3|8620.8|8615.8|8616.8|8611.8|41
1640609400000|2021-12-27 12:50:00|8619.8|8614.8|8617.8|8612.8|8620.3|8615.3|8617.3|8612.3|13
1640609700000|2021-12-27 12:55:00|8617.3|8612.3|8615.3|8610.3|8617.3|8612.3|8613.8|8608.8|9
1640610000000|2021-12-27 13:00:00|8615.8|8610.8|8614.8|8609.8|8618.8|8613.8|8614.8|8609.8|21
1640610300000|2021-12-27 13:05:00|8615.3|8610.3|8615.8|8610.8|8616.8|8611.8|8612.3|8607.3|23
1640610600000|2021-12-27 13:10:00|8616.3|8611.3|8614.8|8609.8|8616.8|8611.8|8613.3|8608.3|17
1640610900000|2021-12-27 13:15:00|8614.3|8609.3|8621.3|8616.3|8621.8|8616.8|8614.3|8609.3|23
1640611200000|2021-12-27 13:20:00|8621.8|8616.8|8618.3|8613.3|8621.8|8616.8|8617.3|8612.3|18
1640611500000|2021-12-27 13:25:00|8618.8|8613.8|8618.3|8613.3|8619.8|8614.8|8617.3|8612.3|104
1640611800000|2021-12-27 13:30:00|8618.8|8613.8|8623.3|8618.3|8623.3|8618.3|8618.8|8613.8|18
1640612100000|2021-12-27 13:35:00|8622.8|8617.8|8626.3|8621.3|8626.8|8621.8|8621.3|8616.3|55
1640612400000|2021-12-27 13:40:00|8626.8|8621.8|8630.3|8625.3|8630.8|8625.8|8625.3|8620.3|56
1640612700000|2021-12-27 13:45:00|8630.8|8625.8|8631.3|8626.3|8632.8|8627.8|8628.8|8623.8|50
1640613000000|2021-12-27 13:50:00|8630.8|8625.8|8630.3|8625.3|8631.8|8626.8|8629.3|8624.3|11
1640613300000|2021-12-27 13:55:00|8630.8|8625.8|8630.3|8625.3|8631.8|8626.8|8627.8|8622.8|45
1640613600000|2021-12-27 14:00:00|8629.8|8624.8|8628.3|8623.3|8631.3|8626.3|8625.3|8620.3|81
1640613900000|2021-12-27 14:05:00|8628.8|8623.8|8625.3|8620.3|8629.8|8624.8|8622.3|8617.3|36
1640614200000|2021-12-27 14:10:00|8625.8|8620.8|8625.8|8620.8|8627.3|8622.3|8623.8|8618.8|16
1640614500000|2021-12-27 14:15:00|8626.3|8621.3|8627.8|8622.8|8627.8|8622.8|8624.8|8619.8|11
1640614800000|2021-12-27 14:20:00|8628.3|8623.3|8630.3|8625.3|8632.3|8627.3|8627.3|8622.3|28
1640615100000|2021-12-27 14:25:00|8629.8|8624.8|8630.8|8625.8|8631.3|8626.3|8628.8|8623.8|20
1640615400000|2021-12-27 14:30:00|8631.3|8626.3|8615.8|8610.8|8631.8|8626.8|8615.8|8610.8|100
1640615700000|2021-12-27 14:35:00|8615.3|8610.3|8606.8|8601.8|8615.8|8610.8|8605.8|8600.8|88
1640616000000|2021-12-27 14:40:00|8606.3|8601.3|8615.8|8610.8|8617.3|8612.3|8605.8|8600.8|53
1640616300000|2021-12-27 14:45:00|8616.3|8611.3|8625.3|8620.3|8626.3|8621.3|8616.3|8611.3|47
1640616600000|2021-12-27 14:50:00|8625.8|8620.8|8616.3|8611.3|8628.3|8623.3|8616.3|8611.3|73
1640616900000|2021-12-27 14:55:00|8616.8|8611.8|8612.8|8607.8|8619.3|8614.3|8611.3|8606.3|36
1640617200000|2021-12-27 15:00:00|8613.8|8608.8|8610.3|8605.3|8615.3|8610.3|8609.8|8604.8|95
1640617500000|2021-12-27 15:05:00|8609.8|8604.8|8607.3|8602.3|8612.3|8607.3|8604.3|8599.3|81
1640617800000|2021-12-27 15:10:00|8607.9|8602.9|8612.9|8607.9|8612.9|8607.9|8603.9|8598.9|60
1640618100000|2021-12-27 15:15:00|8612.4|8607.4|8616.4|8611.4|8617.4|8612.4|8611.4|8606.4|44
1640618400000|2021-12-27 15:20:00|8616.9|8611.9|8628.4|8623.4|8628.4|8623.4|8616.9|8611.9|94
1640618700000|2021-12-27 15:25:00|8627.9|8622.9|8629.9|8624.9|8630.4|8625.4|8624.4|8619.4|30
1640619000000|2021-12-27 15:30:00|8630.4|8625.4|8628.9|8623.9|8630.4|8625.4|8622.4|8617.4|45
1640619300000|2021-12-27 15:35:00|8628.4|8623.4|8628.9|8623.9|8630.9|8625.9|8626.9|8621.9|55
1640619600000|2021-12-27 15:40:00|8629.4|8624.4|8628.9|8623.9|8631.4|8626.4|8627.4|8622.4|55
1640619900000|2021-12-27 15:45:00|8628.4|8623.4|8626.4|8621.4|8630.4|8625.4|8624.4|8619.4|45
1640620200000|2021-12-27 15:50:00|8625.9|8620.9|8628.9|8623.9|8629.4|8624.4|8625.9|8620.9|39
1640620500000|2021-12-27 15:55:00|8629.4|8624.4|8629.9|8624.9|8631.4|8626.4|8627.9|8622.9|57
1640620800000|2021-12-27 16:00:00|8630.4|8625.4|8628.4|8623.4|8630.9|8625.9|8624.9|8619.9|70
1640621100000|2021-12-27 16:05:00|8628.9|8623.9|8629.9|8624.9|8630.9|8625.9|8626.4|8621.4|36
1640621400000|2021-12-27 16:10:00|8630.4|8625.4|8635.9|8630.9|8636.4|8631.4|8628.4|8623.4|61
1640621700000|2021-12-27 16:15:00|8636.4|8631.4|8628.4|8623.4|8637.4|8632.4|8625.4|8620.4|121
1640622000000|2021-12-27 16:20:00|8629.9|8624.9|8625.9|8620.9|8631.4|8626.4|8625.4|8620.4|139
1640622300000|2021-12-27 16:25:00|8626.4|8621.4|8632.4|8627.4|8633.4|8628.4|8622.9|8617.9|168
1640622600000|2021-12-27 16:30:00|8632.1|8626.1|8621.1|8614.1|8632.1|8626.1|8617.1|8611.1|483
1640622900000|2021-12-27 16:35:00|8622.1|8615.1|8619.1|8612.1|8624.1|8618.1|8617.1|8611.1|143
1640623200000|2021-12-27 16:40:00|8618.1|8611.1|8618.1|8612.1|8620.1|8613.1|8617.1|8610.1|26
1640623500000|2021-12-27 16:45:00|8617.1|8611.1|8619.1|8612.1|8620.1|8614.1|8617.1|8610.1|15
1640623800000|2021-12-27 16:50:00|8620.1|8613.1|8624.1|8618.1|8624.1|8618.1|8620.1|8613.1|9
1640624100000|2021-12-27 16:55:00|8625.1|8617.1|8625.1|8619.1|8628.1|8622.1|8625.1|8617.1|24
1640624400000|2021-12-27 17:00:00|8623.1|8618.1|8626.1|8620.1|8626.1|8620.1|8623.1|8617.1|17
1640624700000|2021-12-27 17:05:00|8625.1|8619.1|8626.1|8619.1|8626.1|8620.1|8623.1|8617.1|10
1640625000000|2021-12-27 17:10:00|8625.1|8620.1|8628.1|8622.1|8629.1|8622.1|8625.1|8618.1|10
1640625300000|2021-12-27 17:15:00|8629.1|8623.1|8627.1|8620.1|8629.1|8623.1|8626.1|8620.1|4
1640625600000|2021-12-27 17:20:00|8628.1|8621.1|8630.1|8624.1|8630.1|8624.1|8627.1|8621.1|3
1640625900000|2021-12-27 17:25:00||8623.1||8624.1||8624.1||8623.1|14
1640626200000|2021-12-27 17:30:00|8629.1|8623.1|8629.1|8622.1|8630.1|8624.1|8629.1|8622.1|16
1640626500000|2021-12-27 17:35:00|8630.1|8623.1|8630.1|8624.1|8630.1|8624.1|8630.1|8622.1|2
1640626800000|2021-12-27 17:40:00|8631.1|8625.1|8631.1|8625.1|8631.1|8625.1|8629.1|8622.1|6
1640627100000|2021-12-27 17:45:00|8630.1|8624.1|8630.1|8623.1|8631.1|8624.1|8630.1|8623.1|6
1640627400000|2021-12-27 17:50:00|8629.1|8622.1|8629.1|8623.1|8630.1|8624.1|8629.1|8622.1|6
1640627700000|2021-12-27 17:55:00|8630.1|8622.1|8630.1|8623.1|8630.1|8624.1|8629.1|8622.1|9
1640628000000|2021-12-27 18:00:00|8629.1|8622.1|8627.1|8620.1|8629.1|8623.1|8626.1|8619.1|30
1640628300000|2021-12-27 18:05:00|8625.1|8618.1|8624.1|8617.1|8625.1|8618.1|8622.1|8616.1|53
1640628600000|2021-12-27 18:10:00|8623.1|8618.1|8625.1|8619.1|8626.1|8620.1|8622.1|8615.1|7
1640628900000|2021-12-27 18:15:00|8624.1|8618.1|8624.1|8618.1|8625.1|8619.1|8623.1|8616.1|4
1640629200000|2021-12-27 18:20:00|8623.1|8616.1|8628.1|8622.1|8628.1|8622.1|8623.1|8616.1|16
1640629500000|2021-12-27 18:25:00|8629.1|8621.1|8629.1|8623.1|8629.1|8623.1|8629.1|8621.1|6
1640629800000|2021-12-27 18:30:00|8630.1|8624.1|8630.1|8623.1|8630.1|8624.1|8629.1|8623.1|13
1640630100000|2021-12-27 18:35:00|8628.1|8622.1|8630.1|8623.1|8630.1|8623.1|8628.1|8622.1|6
1640630400000|2021-12-27 18:40:00||8624.1||8624.1||8624.1||8623.1|0
1640630700000|2021-12-27 18:45:00|8629.1|8623.1|8630.1|8624.1|8632.1|8626.1|8629.1|8622.1|27
1640631000000|2021-12-27 18:50:00|8631.1|8623.1|8633.1|8627.1|8634.1|8627.1|8630.1|8622.1|21
1640631300000|2021-12-27 18:55:00|8632.1|8626.1|8637.2|8625.2|8637.2|8629.1|8632.1|8625.2|27
1640631600000|2021-12-27 19:00:00|8636.3|8624.3|8636.3|8624.3|8636.3|8624.3|8632.2|8620.2|0
1640631900000|2021-12-27 19:05:00|8636.2|8624.2|8636.3|8624.3|8636.3|8624.3|8634.3|8622.3|0
1640632200000|2021-12-27 19:10:00|8636.2|8624.2|8637.1|8625.1|8638|8626|8635.1|8623.1|0
1640632500000|2021-12-27 19:15:00|8637|8625|8637.9|8625.9|8638|8626|8636.9|8624.9|0
1640632800000|2021-12-27 19:20:00|8638|8626|8640|8628|8640.2|8628.2|8637.9|8625.9|0
1640633100000|2021-12-27 19:25:00|8640.1|8628.1|8643.2|8631.2|8643.2|8631.2|8640|8628|0
1640633400000|2021-12-27 19:30:00|8643.1|8631.1|8642|8630|8643.2|8631.2|8642|8630|0
1640633700000|2021-12-27 19:35:00|8642.1|8630.1|8641.8|8629.8|8643.2|8631.2|8640|8628|0
1640634000000|2021-12-27 19:40:00|8641.9|8629.9|8639.4|8627.4|8643.9|8631.9|8639.4|8627.4|0
1640634300000|2021-12-27 19:45:00|8638.6|8626.6|8637.5|8625.5|8639.7|8627.7|8636.3|8624.3|0
1640634600000|2021-12-27 19:50:00|8637.9|8625.9|8634.6|8622.6|8638.4|8626.4|8634.5|8622.5|0
1640634900000|2021-12-27 19:55:00|8634.5|8622.5|8635.9|8623.9|8636|8624|8633.5|8621.5|0
1640635200000|2021-12-27 20:00:00|8635.8|8623.8|8633.8|8621.8|8635.8|8623.8|8631.7|8619.7|0
1640635500000|2021-12-27 20:05:00|8633.7|8621.7|8633.7|8621.7|8634.8|8622.8|8630.6|8618.6|0
1640635800000|2021-12-27 20:10:00|8633.3|8621.3|8633.5|8621.5|8633.8|8621.8|8631.2|8619.2|0
1640636100000|2021-12-27 20:15:00|8633|8621|8632.5|8620.5|8633|8621|8630.2|8618.2|0
1640636400000|2021-12-27 20:20:00|8632.4|8620.4|8633.5|8621.5|8633.8|8621.8|8630.9|8618.9|0
1640636700000|2021-12-27 20:25:00|8633.1|8621.1|8637.9|8625.9|8638.4|8626.4|8633.1|8621.1|0
1640637000000|2021-12-27 20:30:00|8638|8626|8637.1|8625.1|8639.1|8627.1|8636.1|8624.1|0
1640637300000|2021-12-27 20:35:00|8637|8625|8634.9|8622.9|8637.1|8625.1|8634.8|8622.8|0
1640637600000|2021-12-27 20:40:00|8635.8|8623.8|8641.4|8629.4|8641.4|8629.4|8634.8|8622.8|0
1640637900000|2021-12-27 20:45:00|8640.5|8628.5|8636.9|8624.9|8643.4|8631.4|8635.6|8623.6|0
1640638200000|2021-12-27 20:50:00|8636|8624|8640.5|8628.5|8641.6|8629.6|8634.4|8622.4|0
1640638500000|2021-12-27 20:55:00|8640.6|8628.6|8642.4|8630.4|8642.4|8630.4|8638|8626|0
1640638800000|2021-12-27 21:00:00|8642.8|8630.8|8642.3|8630.3|8644.5|8632.5|8640.4|8628.4|0
1640639100000|2021-12-27 21:05:00|8641.9|8629.9|8640.3|8628.3|8642.9|8630.9|8639.7|8627.7|0
1640639400000|2021-12-27 21:10:00|8639.7|8627.7|8638.3|8626.3|8640.9|8628.9|8638.3|8626.3|0
1640639700000|2021-12-27 21:15:00|8638.4|8626.4|8641.3|8629.3|8641.9|8629.9|8638.4|8626.4|0
1640640000000|2021-12-27 21:20:00|8640.9|8628.9|8640.3|8628.3|8641.3|8629.3|8640.3|8628.3|0
1640640300000|2021-12-27 21:25:00|8640.4|8628.4|8641.3|8629.3|8641.3|8629.3|8640.4|8628.4|0
1640640600000|2021-12-27 21:30:00|8641.5|8629.5|8641.9|8629.9|8642.3|8630.3|8640.9|8628.9|0
1640640900000|2021-12-27 21:35:00|8641.3|8629.3|8643.3|8631.3|8643.9|8631.9|8641.3|8629.3|0
1640641200000|2021-12-27 21:40:00|8642.9|8630.9|8641.9|8629.9|8643.3|8631.3|8641.3|8629.3|0
1640641500000|2021-12-27 21:45:00|8641.3|8629.3|8639.7|8627.7|8642.3|8630.3|8639.7|8627.7|0
1640641800000|2021-12-27 21:50:00|8639.8|8627.8|8642.3|8630.3|8642.9|8630.9|8639.8|8627.8|0
1640642100000|2021-12-27 21:55:00|8642.4|8630.4|8640.5|8628.5|8642.9|8630.9|8640.1|8628.1|0
1640642400000|2021-12-27 22:00:00|8640|8628|8639.1|8627.1|8640.5|8628.5|8637.8|8625.8|0
1640642700000|2021-12-27 22:05:00|8639.3|8627.3|8639.8|8627.8|8639.8|8627.8|8639.3|8627.3|0
1640643000000|2021-12-27 22:10:00|8639.6|8627.6|8639.1|8627.1|8639.6|8627.6|8639.1|8627.1|0
1640643300000|2021-12-27 22:15:00|8639.3|8627.3|8639.4|8627.4|8639.4|8627.4|8639.3|8627.3|0
1640643600000|2021-12-27 22:20:00|8639.3|8627.3|8639.1|8627.1|8639.5|8627.5|8638.8|8626.8|0
1640643900000|2021-12-27 22:25:00|8639|8627|8639.1|8627.1|8640.4|8628.4|8638.8|8626.8|0
1640644200000|2021-12-27 22:30:00|8639.3|8627.3|8639.1|8627.1|8639.7|8627.7|8639|8627|0
1640644500000|2021-12-27 22:35:00|8639.3|8627.3|8640|8628|8640|8628|8639.1|8627.1|0
1640644800000|2021-12-27 22:40:00|8639.9|8627.9|8639.3|8627.3|8640.2|8628.2|8639.3|8627.3|0
1640645100000|2021-12-27 22:45:00|8639.5|8627.5|8639.3|8627.3|8639.5|8627.5|8639.3|8627.3|0
1640645400000|2021-12-27 22:50:00|8639.5|8627.5|8639|8627|8639.5|8627.5|8639|8627|0
1640645700000|2021-12-27 22:55:00|8639.1|8627.1|8638.8|8626.8|8639.1|8627.1|8638.8|8626.8|0
1640646000000|2021-12-27 23:00:00|8638.4|8626.4|8640.3|8628.3|8641.5|8629.5|8636|8624|0
1640646300000|2021-12-27 23:05:00|8640.5|8628.5|8637.9|8625.9|8641.5|8629.5|8637.3|8625.3|0
1640646600000|2021-12-27 23:10:00|8638.5|8626.5|8637.9|8625.9|8639.5|8627.5|8637.3|8625.3|0
1640646900000|2021-12-27 23:15:00|8637.8|8625.8|8637.9|8625.9|8639.5|8627.5|8637.3|8625.3|0
1640647200000|2021-12-27 23:20:00|8637.8|8625.8|8635.3|8623.3|8638.5|8626.5|8634.9|8622.9|0
1640647500000|2021-12-27 23:25:00|8635.2|8623.2|8634.1|8622.1|8635.9|8623.9|8632.3|8620.3|0
1640647800000|2021-12-27 23:30:00|8634|8622|8635.9|8623.9|8635.9|8623.9|8633.7|8621.7|0
1640648100000|2021-12-27 23:35:00|8635.5|8623.5|8634.3|8622.3|8635.9|8623.9|8634.3|8622.3|0
1640648400000|2021-12-27 23:40:00|8634.1|8622.1|8633.3|8621.3|8635.1|8623.1|8632.7|8620.7|0
1640648700000|2021-12-27 23:45:00|8632.9|8620.9|8633.3|8621.3|8634.3|8622.3|8632.3|8620.3|0
1640649000000|2021-12-27 23:50:00|8632.9|8620.9|8632.9|8620.9|8633.3|8621.3|8632.3|8620.3|0
1640649300000|2021-12-27 23:55:00|8632.7|8620.7|8632.6|8620.6|8633.7|8621.7|8632.3|8620.3|0
1640649600000|2021-12-28 00:00:00|8632.7|8620.7|8629|8617|8633.2|8621.2|8628.6|8616.6|0
1640649900000|2021-12-28 00:05:00|8628.1|8616.1|8626.5|8614.5|8629.7|8617.7|8625.3|8613.3|0
1640650200000|2021-12-28 00:10:00|8626.4|8614.4|8625.1|8613.1|8628.1|8616.1|8625.1|8613.1|0
1640650500000|2021-12-28 00:15:00|8625.3|8613.3|8624.3|8612.3|8626.5|8614.5|8623.2|8611.2|0
1640650800000|2021-12-28 00:20:00|8623.9|8611.9|8630.2|8618.2|8631.2|8619.2|8623.3|8611.3|0
1640651100000|2021-12-28 00:25:00|8630.6|8618.6|8631.2|8619.2|8632.2|8620.2|8629.2|8617.2|0
1640651400000|2021-12-28 00:30:00|8631.1|8619.1|8632.9|8620.9|8633.9|8621.9|8630|8618|0
1640651700000|2021-12-28 00:35:00|8632.5|8620.5|8631.9|8619.9|8632.9|8620.9|8629.9|8617.9|0
1640652000000|2021-12-28 00:40:00|8631.7|8619.7|8641.6|8629.6|8641.6|8629.6|8631.4|8619.4|0
1640652300000|2021-12-28 00:45:00|8641.5|8629.5|8638.6|8626.6|8642.6|8630.6|8638.6|8626.6|0
1640652600000|2021-12-28 00:50:00|8638.2|8626.2|8638.6|8626.6|8638.6|8626.6|8635.7|8623.7|0
1640652900000|2021-12-28 00:55:00|8638.3|8626.3|8640.1|8628.1|8640.7|8628.7|8637.7|8625.7|0
1640653200000|2021-12-28 01:00:00|8640.6|8628.6|8637.7|8625.7|8641.1|8629.1|8636.7|8624.7|0
1640653500000|2021-12-28 01:05:00|8637.5|8625.5|8634.2|8622.2|8637.7|8625.7|8631.9|8619.9|0
1640653800000|2021-12-28 01:10:00|8634.1|8622.1|8634.4|8622.4|8635.8|8623.8|8633.8|8621.8|0
1640654100000|2021-12-28 01:15:00|8633.6|8621.6|8629.2|8617.2|8634.5|8622.5|8627.5|8615.5|0
1640654400000|2021-12-28 01:20:00|8628.6|8616.6|8629|8617|8630.5|8618.5|8627|8615|0
1640654700000|2021-12-28 01:25:00|8628.9|8616.9|8627.5|8615.5|8628.9|8616.9|8626.5|8614.5|0
1640655000000|2021-12-28 01:30:00|8627.7|8615.7|8625.6|8613.6|8629.9|8617.9|8624.1|8612.1|0
1640655300000|2021-12-28 01:35:00|8626|8614|8626.1|8614.1|8629.6|8617.6|8625.6|8613.6|0
1640655600000|2021-12-28 01:40:00|8626.3|8614.3|8627.1|8615.1|8627.7|8615.7|8623.8|8611.8|0
1640655900000|2021-12-28 01:45:00|8627|8615|8623.2|8611.2|8627.1|8615.1|8622.8|8610.8|0
1640656200000|2021-12-28 01:50:00|8623.1|8611.1|8625.8|8613.8|8625.9|8613.9|8619.3|8607.3|0
1640656500000|2021-12-28 01:55:00|8625.5|8613.5|8626.2|8614.2|8628.1|8616.1|8624.9|8612.9|0
1640656800000|2021-12-28 02:00:00|8626.1|8614.1|8625.6|8613.6|8627.7|8615.7|8624.6|8612.6|0
1640657100000|2021-12-28 02:05:00|8625.7|8613.7|8625.7|8613.7|8627.6|8615.6|8625.1|8613.1|0
1640657400000|2021-12-28 02:10:00|8625.8|8613.8|8622.8|8610.8|8625.8|8613.8|8622.8|8610.8|0
1640657700000|2021-12-28 02:15:00|8622.6|8610.6|8618.8|8606.8|8622.9|8610.9|8618.8|8606.8|0
1640658000000|2021-12-28 02:20:00|8619.2|8607.2|8618.8|8606.8|8621.7|8609.7|8617.9|8605.9|0
1640658300000|2021-12-28 02:25:00|8618.6|8606.6|8619.9|8607.9|8619.9|8607.9|8617.8|8605.8|0
1640658600000|2021-12-28 02:30:00|8619.8|8607.8|8618.9|8606.9|8620.8|8608.8|8617.9|8605.9|0
1640658900000|2021-12-28 02:35:00|8619.2|8607.2|8621.8|8609.8|8621.8|8609.8|8619.2|8607.2|0
1640659200000|2021-12-28 02:40:00|8621.3|8609.3|8624.2|8612.2|8624.8|8612.8|8621.3|8609.3|0
1640659500000|2021-12-28 02:45:00|8624.4|8612.4|8622.7|8610.7|8624.8|8612.8|8621.8|8609.8|0
1640659800000|2021-12-28 02:50:00|8622.5|8610.5|8621.8|8609.8|8623.7|8611.7|8621.8|8609.8|0
1640660100000|2021-12-28 02:55:00|8622.2|8610.2|8618.9|8606.9|8622.7|8610.7|8618.9|8606.9|0
1640660400000|2021-12-28 03:00:00|8619.9|8607.9|8620.9|8608.9|8620.9|8608.9|8618.9|8606.9|0
1640660700000|2021-12-28 03:05:00|8620.8|8608.8|8620.9|8608.9|8620.9|8608.9|8619.9|8607.9|0
1640661000000|2021-12-28 03:10:00|8620.3|8608.3|8617.9|8605.9|8620.9|8608.9|8617.9|8605.9|0
1640661300000|2021-12-28 03:15:00|8618.3|8606.3|8617.9|8605.9|8618.9|8606.9|8617.9|8605.9|0
1640661600000|2021-12-28 03:20:00|8617.8|8605.8|8617.9|8605.9|8618.8|8606.8|8616.9|8604.9|0
1640661900000|2021-12-28 03:25:00|8618.1|8606.1|8618.9|8606.9|8618.9|8606.9|8617.9|8605.9|0
1640662200000|2021-12-28 03:30:00|8619.1|8607.1|8617.4|8605.4|8620.9|8608.9|8617.4|8605.4|0
1640662500000|2021-12-28 03:35:00|8617.2|8605.2|8619.1|8607.1|8619.1|8607.1|8617|8605|0
1640662800000|2021-12-28 03:40:00|8619.3|8607.3|8620|8608|8620.5|8608.5|8619.3|8607.3|0
1640663100000|2021-12-28 03:45:00|8620.2|8608.2|8623.9|8611.9|8623.9|8611.9|8620|8608|0
1640663400000|2021-12-28 03:50:00|8623.7|8611.7|8622|8610|8623.9|8611.9|8622|8610|0
1640663700000|2021-12-28 03:55:00|8621.9|8609.9|8622.9|8610.9|8623.3|8611.3|8621.9|8609.9|0
1640664000000|2021-12-28 04:00:00|8622.7|8610.7|8622.9|8610.9|8622.9|8610.9|8622|8610|0
1640664300000|2021-12-28 04:05:00|8622.8|8610.8|8623.8|8611.8|8623.8|8611.8|8622.8|8610.8|0
1640664600000|2021-12-28 04:10:00|8624|8612|8624.3|8612.3|8624.8|8612.8|8623.8|8611.8|0
1640664900000|2021-12-28 04:15:00|8624.1|8612.1|8624.9|8612.9|8625.3|8613.3|8623.8|8611.8|0
1640665200000|2021-12-28 04:20:00|8624.8|8612.8|8623.9|8611.9|8625.8|8613.8|8622.9|8610.9|0
1640665500000|2021-12-28 04:25:00|8624|8612|8624.9|8612.9|8624.9|8612.9|8624|8612|0
1640665800000|2021-12-28 04:30:00|8624.7|8612.7|8625|8613|8626|8614|8624|8612|0
1640666100000|2021-12-28 04:35:00|8624.9|8612.9|8623.1|8611.1|8624.9|8612.9|8623|8611|0
1640666400000|2021-12-28 04:40:00|8623.4|8611.4|8623.1|8611.1|8624|8612|8623|8611|0
1640666700000|2021-12-28 04:45:00|8623|8611|8620.2|8608.2|8623.1|8611.1|8620.2|8608.2|0
1640667000000|2021-12-28 04:50:00|8620.5|8608.5|8622.1|8610.1|8622.1|8610.1|8620.2|8608.2|0
1640667300000|2021-12-28 04:55:00|8621.9|8609.9|8621.1|8609.1|8622.1|8610.1|8621.1|8609.1|0
1640667600000|2021-12-28 05:00:00|8620.7|8608.7|8621.1|8609.1|8622|8610|8620.1|8608.1|0
1640667900000|2021-12-28 05:05:00|8621|8609|8621.1|8609.1|8622|8610|8620.5|8608.5|0
1640668200000|2021-12-28 05:10:00|8621.3|8609.3|8622.1|8610.1|8623.1|8611.1|8621.1|8609.1|0
1640668500000|2021-12-28 05:15:00|8622.2|8610.2|8621.7|8609.7|8622.2|8610.2|8621.1|8609.1|0
1640668800000|2021-12-28 05:20:00|8621.8|8609.8|8620.8|8608.8|8621.8|8609.8|8620.7|8608.7|0
1640669100000|2021-12-28 05:25:00|8621.7|8609.7|8620.8|8608.8|8621.7|8609.7|8620.2|8608.2|0
1640669400000|2021-12-28 05:30:00|8620.7|8608.7|8620.8|8608.8|8621.7|8609.7|8620.7|8608.7|0
1640669700000|2021-12-28 05:35:00|8621.2|8609.2|8624.8|8612.8|8624.8|8612.8|8621.2|8609.2|0
1640670000000|2021-12-28 05:40:00|8624.7|8612.7|8624.2|8612.2|8625.7|8613.7|8623.8|8611.8|0
1640670300000|2021-12-28 05:45:00|8624.4|8612.4|8624.8|8612.8|8625.8|8613.8|8623.8|8611.8|0
1640670600000|2021-12-28 05:50:00|8625.2|8613.2|8629.7|8617.7|8629.7|8617.7|8625.2|8613.2|0
1640670900000|2021-12-28 05:55:00|8630.1|8618.1|8632.6|8620.6|8632.6|8620.6|8629.7|8617.7|0
1640671200000|2021-12-28 06:00:00|8632.5|8620.5|8630.2|8618.2|8632.5|8620.5|8627.7|8615.7|0
1640671500000|2021-12-28 06:05:00|8629.8|8617.8|8625.7|8613.7|8629.8|8617.8|8625.7|8613.7|0
1640671800000|2021-12-28 06:10:00|8625.6|8613.6|8623.7|8611.7|8625.7|8613.7|8622.8|8610.8|0
1640672100000|2021-12-28 06:15:00|8623.5|8611.5|8626.6|8614.6|8627.7|8615.7|8623.2|8611.2|0
1640672400000|2021-12-28 06:20:00|8626.7|8614.7|8637|8625|8637|8625|8626.7|8614.7|0
1640672700000|2021-12-28 06:25:00|8637.4|8625.4|8641.1|8629.1|8641.1|8629.1|8637.4|8625.4|0
1640673000000|2021-12-28 06:30:00|8641.2|8629.2|8640.2|8628.2|8641.2|8629.2|8638.3|8626.3|0
1640673300000|2021-12-28 06:35:00|8639.8|8627.8|8638.3|8626.3|8640.2|8628.2|8638.3|8626.3|0
1640673600000|2021-12-28 06:40:00|8637.9|8625.9|8637.4|8625.4|8638.3|8626.3|8637.3|8625.3|0
1640673900000|2021-12-28 06:45:00|8637.6|8625.6|8637.3|8625.3|8637.8|8625.8|8636.4|8624.4|0
1640674200000|2021-12-28 06:50:00|8637.5|8625.5|8637.3|8625.3|8638.3|8626.3|8637.2|8625.2|0
1640674500000|2021-12-28 06:55:00|8637.7|8625.7|8639.3|8627.3|8639.4|8627.4|8637.7|8625.7|0
1640674800000|2021-12-28 07:00:00|8639.4|8627.4|8629.1|8624.1|8640.8|8630.6|8628.6|8623.6|6
1640675100000|2021-12-28 07:05:00|8629.6|8624.6|8632.1|8627.1|8632.1|8627.1|8628.1|8623.1|2
1640675400000|2021-12-28 07:10:00|8632.6|8627.6|8627.6|8622.6|8632.6|8627.6|8627.1|8622.1|12
1640675700000|2021-12-28 07:15:00|8628.1|8623.1|8628.6|8623.6|8630.1|8625.1|8628.1|8623.1|6
1640676000000|2021-12-28 07:20:00|8629.6|8624.6|8629.6|8624.6|8632.1|8627.1|8629.6|8624.6|11
1640676300000|2021-12-28 07:25:00|8629.1|8624.1|8627.6|8622.6|8629.1|8624.1|8627.6|8622.6|6
1640676600000|2021-12-28 07:30:00|8625.6|8620.6|8621.6|8616.6|8625.6|8620.6|8621.6|8616.6|8
1640676900000|2021-12-28 07:35:00|8621.1|8616.1|8618.6|8613.6|8621.1|8616.1|8615.6|8610.6|32
1640677200000|2021-12-28 07:40:00|8619.1|8614.1|8616.1|8611.1|8619.1|8614.1|8613.1|8608.1|27
1640677500000|2021-12-28 07:45:00|8616.6|8611.6|8621.6|8616.6|8621.6|8616.6|8615.6|8610.6|10
1640677800000|2021-12-28 07:50:00|8620.6|8615.6|8618.1|8613.1|8621.1|8616.1|8616.6|8611.6|8
1640678100000|2021-12-28 07:55:00|8618.6|8613.6|8622.1|8617.1|8624.1|8619.1|8617.6|8612.6|14
1640678400000|2021-12-28 08:00:00|8627.1|8622.1|8637.1|8632.1|8641.6|8636.6|8620.6|8615.6|269
1640678700000|2021-12-28 08:05:00|8636.6|8631.6|8647.1|8642.1|8647.1|8642.1|8634.6|8629.6|189
1640679000000|2021-12-28 08:10:00|8647.6|8642.6|8657.1|8652.1|8659.1|8654.1|8644.6|8639.6|143
1640679300000|2021-12-28 08:15:00|8657.6|8652.6|8661.1|8656.1|8664.1|8659.1|8657.1|8652.1|123
1640679600000|2021-12-28 08:20:00|8661.6|8656.6|8665.6|8660.6|8665.6|8660.6|8658.1|8653.1|118
1640679900000|2021-12-28 08:25:00|8665.1|8660.1|8672.6|8667.6|8675.6|8670.6|8663.1|8658.1|128
1640680200000|2021-12-28 08:30:00|8672.1|8667.1|8666.1|8661.1|8673.1|8668.1|8663.1|8658.1|127
1640680500000|2021-12-28 08:35:00|8666.6|8661.6|8667.1|8662.1|8667.1|8662.1|8663.1|8658.1|67
1640680800000|2021-12-28 08:40:00|8666.6|8661.6|8670.1|8665.1|8670.1|8665.1|8661.1|8656.1|95
1640681100000|2021-12-28 08:45:00|8671.6|8666.6|8678.1|8673.1|8681.1|8676.1|8671.1|8666.1|152
1640681400000|2021-12-28 08:50:00|8677.6|8672.6|8684.1|8679.1|8684.6|8679.6|8675.6|8670.6|85
1640681700000|2021-12-28 08:55:00|8683.6|8678.6|8690.6|8685.6|8690.6|8685.6|8682.6|8677.6|81
1640682000000|2021-12-28 09:00:00|8691.1|8686.1|8686.6|8681.6|8691.6|8686.6|8682.6|8677.6|53
1640682300000|2021-12-28 09:05:00|8686.1|8681.1|8682.6|8677.6|8686.6|8681.6|8680.1|8675.1|64
1640682600000|2021-12-28 09:10:00|8681.6|8676.6|8682.6|8677.6|8684.6|8679.6|8679.6|8674.6|37
1640682900000|2021-12-28 09:15:00|8682.1|8677.1|8688.6|8683.6|8690.1|8685.1|8680.1|8675.1|28
1640683200000|2021-12-28 09:20:00|8688.1|8683.1|8685.6|8680.6|8688.6|8683.6|8681.1|8676.1|52
1640683500000|2021-12-28 09:25:00|8686.1|8681.1|8689.1|8684.1|8691.6|8686.6|8683.6|8678.6|36
1640683800000|2021-12-28 09:30:00|8688.6|8683.6|8693.1|8688.1|8693.1|8688.1|8685.1|8680.1|29
1640684100000|2021-12-28 09:35:00|8692.6|8687.6|8697.1|8692.1|8702.6|8697.6|8691.6|8686.6|54
1640684400000|2021-12-28 09:40:00|8696.6|8691.6|8695.6|8690.6|8701.1|8696.1|8695.6|8690.6|66
1640684700000|2021-12-28 09:45:00|8695.1|8690.1|8689.6|8684.6|8699.1|8694.1|8686.6|8681.6|37
1640685000000|2021-12-28 09:50:00|8689.1|8684.1|8688.6|8683.6|8689.1|8684.1|8686.6|8681.6|9
1640685300000|2021-12-28 09:55:00|8685.6|8680.6|8688.6|8683.6|8690.6|8685.6|8684.6|8679.6|29
1640685600000|2021-12-28 10:00:00|8688.1|8683.1|8684.6|8679.6|8690.6|8685.6|8684.1|8679.1|22
1640685900000|2021-12-28 10:05:00|8684.1|8679.1|8687.6|8682.6|8688.6|8683.6|8684.1|8679.1|31
1640686200000|2021-12-28 10:10:00|8688.1|8683.1|8689.6|8684.6|8691.1|8686.1|8687.1|8682.1|22
1640686500000|2021-12-28 10:15:00|8690.1|8685.1|8687.1|8682.1|8690.6|8685.6|8685.6|8680.6|22
1640686800000|2021-12-28 10:20:00|8687.6|8682.6|8686.1|8681.1|8687.6|8682.6|8685.1|8680.1|12
1640687100000|2021-12-28 10:25:00|8685.6|8680.6|8676.1|8671.1|8686.1|8681.1|8675.6|8670.6|46
1640687400000|2021-12-28 10:30:00|8676.6|8671.6|8680.6|8675.6|8682.1|8677.1|8673.1|8668.1|66
1640687700000|2021-12-28 10:35:00|8681.1|8676.1|8671.6|8666.6|8681.6|8676.6|8670.6|8665.6|44
1640688000000|2021-12-28 10:40:00|8671.1|8666.1|8673.6|8668.6|8676.6|8671.6|8671.1|8666.1|16
1640688300000|2021-12-28 10:45:00|8674.1|8669.1|8669.6|8664.6|8675.1|8670.1|8669.6|8664.6|16
1640688600000|2021-12-28 10:50:00|8670.1|8665.1|8674.6|8669.6|8677.1|8672.1|8670.1|8665.1|16
1640688900000|2021-12-28 10:55:00|8674.1|8669.1|8675.1|8670.1|8676.6|8671.6|8671.6|8666.6|8
1640689200000|2021-12-28 11:00:00|8675.6|8670.6|8665.1|8660.1|8675.6|8670.6|8665.1|8660.1|27
1640689500000|2021-12-28 11:05:00|8664.1|8659.1|8663.6|8658.6|8665.6|8660.6|8662.6|8657.6|39
1640689800000|2021-12-28 11:10:00|8664.1|8659.1|8669.6|8664.6|8670.1|8665.1|8663.6|8658.6|24
1640690100000|2021-12-28 11:15:00|8670.1|8665.1|8669.6|8664.6|8671.1|8666.1|8667.6|8662.6|15
1640690400000|2021-12-28 11:20:00|8669.1|8664.1|8668.1|8663.1|8669.6|8664.6|8667.1|8662.1|21
1640690700000|2021-12-28 11:25:00|8667.6|8662.6|8668.6|8663.6|8668.6|8663.6|8666.1|8661.1|44
1640691000000|2021-12-28 11:30:00|8668.1|8663.1|8667.6|8662.6|8668.1|8663.1|8663.6|8658.6|32
1640691300000|2021-12-28 11:35:00|8668.1|8663.1|8665.6|8660.6|8668.1|8663.1|8665.1|8660.1|31
1640691600000|2021-12-28 11:40:00|8665.1|8660.1|8667.6|8662.6|8667.6|8662.6|8662.1|8657.1|21
1640691900000|2021-12-28 11:45:00|8668.1|8663.1|8669.1|8664.1|8671.1|8666.1|8668.1|8663.1|13
1640692200000|2021-12-28 11:50:00|8668.6|8663.6|8671.6|8666.6|8672.1|8667.1|8666.6|8661.6|28
1640692500000|2021-12-28 11:55:00|8672.1|8667.1|8673.1|8668.1|8673.6|8668.6|8671.6|8666.6|16
1640692800000|2021-12-28 12:00:00|8672.6|8667.6|8678.6|8673.6|8680.1|8675.1|8671.6|8666.6|44
1640693100000|2021-12-28 12:05:00|8678.1|8673.1|8677.1|8672.1|8678.1|8673.1|8676.1|8671.1|4
1640693400000|2021-12-28 12:10:00|8677.6|8672.6|8679.6|8674.6|8680.6|8675.6|8676.6|8671.6|10
1640693700000|2021-12-28 12:15:00|8680.1|8675.1|8678.1|8673.1|8682.1|8677.1|8677.1|8672.1|10
1640694000000|2021-12-28 12:20:00|8677.6|8672.6|8681.1|8676.1|8681.6|8676.6|8677.6|8672.6|12
1640694300000|2021-12-28 12:25:00|8681.6|8676.6|8676.6|8671.6|8684.1|8679.1|8675.6|8670.6|31
1640694600000|2021-12-28 12:30:00|8676.1|8671.1|8679.1|8674.1|8680.6|8675.6|8676.1|8671.1|11
1640694900000|2021-12-28 12:35:00|8679.6|8674.6|8678.6|8673.6|8679.6|8674.6|8676.1|8671.1|8
1640695200000|2021-12-28 12:40:00|8676.5|8671.5|8680|8675|8680|8675|8675.5|8670.5|9
1640695500000|2021-12-28 12:45:00|8679.5|8674.5|8684|8679|8684|8679|8679.5|8674.5|9
1640695800000|2021-12-28 12:50:00|8683.5|8678.5|8683|8678|8684|8679|8681.5|8676.5|20
1640696100000|2021-12-28 12:55:00|8682.5|8677.5|8686.5|8681.5|8687.5|8682.5|8681.5|8676.5|15
1640696400000|2021-12-28 13:00:00|8687|8682|8689|8684|8689.5|8684.5|8685.5|8680.5|43
1640696700000|2021-12-28 13:05:00|8689.5|8684.5|8691|8686|8693.5|8688.5|8689|8684|29
1640697000000|2021-12-28 13:10:00|8689.5|8684.5|8685.5|8680.5|8689.5|8684.5|8683.5|8678.5|43
1640697300000|2021-12-28 13:15:00|8685|8680|8681.5|8676.5|8687|8682|8681|8676|55
1640697600000|2021-12-28 13:20:00|8682|8677|8683|8678|8683|8678|8680.5|8675.5|11
1640697900000|2021-12-28 13:25:00|8682|8677|8678.5|8673.5|8682.5|8677.5|8678|8673|31
1640698200000|2021-12-28 13:30:00|8679|8674|8678.5|8673.5|8680|8675|8678.5|8673.5|15
1640698500000|2021-12-28 13:35:00|8679|8674|8684|8679|8684|8679|8677|8672|30
1640698800000|2021-12-28 13:40:00|8684.5|8679.5|8685|8680|8685.5|8680.5|8684|8679|9
1640699100000|2021-12-28 13:45:00|8685.5|8680.5|8679.5|8674.5|8685.5|8680.5|8679.5|8674.5|24
1640699400000|2021-12-28 13:50:00|8680|8675|8678.5|8673.5|8683.5|8678.5|8677|8672|41
1640699700000|2021-12-28 13:55:00|8679|8674|8678.5|8673.5|8681|8676|8677|8672|31
1640700000000|2021-12-28 14:00:00|8678|8673|8677|8672|8679.5|8674.5|8675|8670|40
1640700300000|2021-12-28 14:05:00|8676.5|8671.5|8673.5|8668.5|8677.5|8672.5|8671|8666|21
1640700600000|2021-12-28 14:10:00|8673|8668|8671.5|8666.5|8674|8669|8671|8666|12
1640700900000|2021-12-28 14:15:00|8672|8667|8676.5|8671.5|8677.5|8672.5|8671.5|8666.5|19
1640701200000|2021-12-28 14:20:00|8677|8672|8675|8670|8677|8672|8673.5|8668.5|16
1640701500000|2021-12-28 14:25:00|8675.5|8670.5|8678|8673|8678|8673|8674|8669|16
1640701800000|2021-12-28 14:30:00|8677.5|8672.5|8689.5|8684.5|8690|8685|8676.5|8671.5|44
1640702100000|2021-12-28 14:35:00|8690|8685|8692.5|8687.5|8695.5|8690.5|8687.5|8682.5|58
1640702400000|2021-12-28 14:40:00|8692|8687|8690.5|8685.5|8694.5|8689.5|8687.5|8682.5|49
1640702700000|2021-12-28 14:45:00|8689.5|8684.5|8688|8683|8693|8688|8686|8681|33
1640703000000|2021-12-28 14:50:00|8688.5|8683.5|8692.5|8687.5|8693.5|8688.5|8687.5|8682.5|54
1640703300000|2021-12-28 14:55:00|8693|8688|8697|8692|8699|8694|8693|8688|43
1640703600000|2021-12-28 15:00:00|8696.5|8691.5|8704|8699|8704|8699|8696|8691|83
1640703900000|2021-12-28 15:05:00|8703.5|8698.5|8696|8691|8704|8699|8695.5|8690.5|89
1640704200000|2021-12-28 15:10:00|8696.3|8691.3|8697.8|8692.8|8702.3|8697.3|8695.8|8690.8|53
1640704500000|2021-12-28 15:15:00|8696.8|8691.8|8696.3|8691.3|8699.8|8694.8|8695.8|8690.8|44
1640704800000|2021-12-28 15:20:00|8696.8|8691.8|8696.8|8691.8|8698.3|8693.3|8695.8|8690.8|66
1640705100000|2021-12-28 15:25:00|8697.3|8692.3|8694.3|8689.3|8697.3|8692.3|8692.3|8687.3|46
1640705400000|2021-12-28 15:30:00|8693.8|8688.8|8696.3|8691.3|8696.3|8691.3|8691.3|8686.3|62
1640705700000|2021-12-28 15:35:00|8696.8|8691.8|8690.8|8685.8|8698.8|8693.8|8689.8|8684.8|33
1640706000000|2021-12-28 15:40:00|8691.3|8686.3|8694.3|8689.3|8695.3|8690.3|8689.3|8684.3|27
1640706300000|2021-12-28 15:45:00|8693.8|8688.8|8694.8|8689.8|8696.8|8691.8|8690.8|8685.8|50
1640706600000|2021-12-28 15:50:00|8695.3|8690.3|8690.8|8685.8|8695.8|8690.8|8690.8|8685.8|26
1640706900000|2021-12-28 15:55:00|8691.3|8686.3|8689.8|8684.8|8691.8|8686.8|8688.3|8683.3|42
1640707200000|2021-12-28 16:00:00|8689.3|8684.3|8693.3|8688.3|8693.8|8688.8|8688.3|8683.3|61
1640707500000|2021-12-28 16:05:00|8692.8|8687.8|8698.3|8693.3|8698.3|8693.3|8692.8|8687.8|39
1640707800000|2021-12-28 16:10:00|8698.8|8693.8|8696.8|8691.8|8699.8|8694.8|8696.3|8691.3|41
1640708100000|2021-12-28 16:15:00|8696.3|8691.3|8698.3|8693.3|8699.8|8694.8|8696.3|8691.3|76
1640708400000|2021-12-28 16:20:00|8697.8|8692.8|8703.8|8698.8|8706.3|8701.3|8697.8|8692.8|212
1640708700000|2021-12-28 16:25:00|8703.3|8698.3|8701.3|8696.3|8706.3|8701.3|8696.8|8691.8|283
1640709000000|2021-12-28 16:30:00|8701.8|8695.8|8691.8|8685.8|8701.8|8695.8|8691.8|8684.8|248
1640709300000|2021-12-28 16:35:00|8690.8|8684.8|8690.8|8684.8|8694.8|8687.8|8688.8|8682.8|160
1640709600000|2021-12-28 16:40:00|8689.8|8683.8|8692.8|8685.8|8692.8|8685.8|8689.8|8683.8|44
1640709900000|2021-12-28 16:45:00|8693.8|8686.8|8700.8|8693.8|8700.8|8693.8|8693.8|8686.8|41
1640710200000|2021-12-28 16:50:00|8699.8|8694.8|8703.8|8696.8|8704.8|8697.8|8699.8|8693.8|32
1640710500000|2021-12-28 16:55:00|8702.8|8697.8|8704.8|8697.8|8705.8|8698.8|8702.8|8696.8|12
1640710800000|2021-12-28 17:00:00|8703.8|8698.8|8702.8|8695.8|8704.8|8698.8|8701.8|8695.8|12
1640711100000|2021-12-28 17:05:00|8701.8|8694.8|8700.8|8693.8|8701.8|8695.8|8699.8|8692.8|9
1640711400000|2021-12-28 17:10:00|8699.8|8694.8|8698.8|8691.8|8700.8|8694.8|8697.8|8691.8|8
1640711700000|2021-12-28 17:15:00|8697.8|8690.8|8696.8|8689.8|8697.8|8690.8|8695.8|8688.8|23
1640712000000|2021-12-28 17:20:00|8695.8|8690.8|8696.8|8689.8|8696.8|8690.8|8695.8|8688.8|6
1640712300000|2021-12-28 17:25:00|8695.8|8690.8|8692.8|8686.8|8696.8|8690.8|8691.8|8685.8|83
1640712600000|2021-12-28 17:30:00|8691.8|8685.8|8684.8|8677.8|8693.8|8687.8|8683.8|8677.8|45
1640712900000|2021-12-28 17:35:00|8685.8|8678.8|8687.8|8680.8|8689.8|8682.8|8685.8|8678.8|5
1640713200000|2021-12-28 17:40:00|8688.8|8681.8|8684.8|8677.8|8688.8|8681.8|8683.8|8676.8|13
1640713500000|2021-12-28 17:45:00|8683.8|8678.8|8683.8|8676.8|8684.8|8678.8|8681.8|8674.8|3
1640713800000|2021-12-28 17:50:00|8684.8|8677.8|8691.8|8684.8|8691.8|8684.8|8683.8|8676.8|22
1640714100000|2021-12-28 17:55:00|8692.8|8685.8|8695.8|8688.8|8695.8|8688.8|8690.8|8684.8|18
1640714400000|2021-12-28 18:00:00|8694.8|8687.8|8695.8|8688.8|8697.8|8690.8|8690.8|8683.8|12
1640714700000|2021-12-28 18:05:00|8694.8|8687.8|8693.8|8686.8|8694.8|8687.8|8692.8|8685.8|1
1640715000000|2021-12-28 18:10:00|8692.8|8685.8|8693.8|8686.8|8694.8|8687.8|8690.8|8683.8|14
1640715300000|2021-12-28 18:15:00|8694.8|8685.8|8689.8|8682.8|8694.8|8686.8|8688.8|8682.8|25
1640715600000|2021-12-28 18:20:00|8688.8|8681.8|8691.8|8684.8|8691.8|8684.8|8687.8|8680.8|3
1640715900000|2021-12-28 18:25:00|8692.8|8682.8|8693.8|8686.8|8693.8|8686.8|8688.8|8682.8|4
1640716200000|2021-12-28 18:30:00|8694.8|8685.8|8691.8|8684.8|8694.8|8687.8|8691.8|8684.8|4
1640716500000|2021-12-28 18:35:00|8690.8|8683.8|8690.8|8682.8|8690.8|8684.8|8689.8|8682.8|2
1640716800000|2021-12-28 18:40:00|8689.8|8681.8|8686.8|8679.8|8692.8|8685.8|8686.8|8679.8|15
1640717100000|2021-12-28 18:45:00|8685.8|8680.8|8686.8|8680.8|8686.8|8680.8|8684.8|8677.8|17
1640717400000|2021-12-28 18:50:00|8688.8|8679.8|8689.8|8681.8|8690.8|8683.8|8687.8|8679.8|16
1640717700000|2021-12-28 18:55:00|8688.8|8680.8|8691.2|8679.2|8691.2|8683.3|8687.8|8679.2|11
1640718000000|2021-12-28 19:00:00|8691.1|8679.1|8679.8|8667.8|8691.2|8679.2|8679.8|8667.8|0
1640718300000|2021-12-28 19:05:00|8679.9|8667.9|8680.3|8668.3|8683.2|8671.2|8679.4|8667.4|0
1640718600000|2021-12-28 19:10:00|8680.4|8668.4|8681.5|8669.5|8682.5|8670.5|8679.4|8667.4|0
1640718900000|2021-12-28 19:15:00|8682.4|8670.4|8685.5|8673.5|8687.7|8675.7|8682.4|8670.4|0
1640719200000|2021-12-28 19:20:00|8685.4|8673.4|8686.7|8674.7|8688.8|8676.8|8685.4|8673.4|0
1640719500000|2021-12-28 19:25:00|8686.8|8674.8|8685.8|8673.8|8687.9|8675.9|8683.6|8671.6|0
1640719800000|2021-12-28 19:30:00|8685.7|8673.7|8685.9|8673.9|8687.2|8675.2|8684.6|8672.6|0
1640720100000|2021-12-28 19:35:00|8685.8|8673.8|8686.9|8674.9|8686.9|8674.9|8684.8|8672.8|0
1640720400000|2021-12-28 19:40:00|8686.5|8674.5|8687|8675|8688.2|8676.2|8685.9|8673.9|0
1640720700000|2021-12-28 19:45:00|8687.1|8675.1|8687|8675|8687.2|8675.2|8681.8|8669.8|0
1640721000000|2021-12-28 19:50:00|8686.9|8674.9|8687.4|8675.4|8689.5|8677.5|8683.7|8671.7|0
1640721300000|2021-12-28 19:55:00|8687|8675|8689.3|8677.3|8689.3|8677.3|8685.2|8673.2|0
1640721600000|2021-12-28 20:00:00|8688.8|8676.8|8685.2|8673.2|8689.3|8677.3|8685|8673|0
1640721900000|2021-12-28 20:05:00|8685.1|8673.1|8689.1|8677.1|8689.6|8677.6|8683.6|8671.6|0
1640722200000|2021-12-28 20:10:00|8689.5|8677.5|8692.3|8680.3|8692.4|8680.4|8688.3|8676.3|0
1640722500000|2021-12-28 20:15:00|8691.4|8679.4|8690.2|8678.2|8691.5|8679.5|8688|8676|0
1640722800000|2021-12-28 20:20:00|8689.7|8677.7|8691.1|8679.1|8692.3|8680.3|8689.7|8677.7|0
1640723100000|2021-12-28 20:25:00|8691.2|8679.2|8690.9|8678.9|8692.7|8680.7|8690.1|8678.1|0
1640723400000|2021-12-28 20:30:00|8691|8679|8690.6|8678.6|8694.3|8682.3|8685.4|8673.4|0
1640723700000|2021-12-28 20:35:00|8690.7|8678.7|8694.7|8682.7|8696.3|8684.3|8690.7|8678.7|0
1640724000000|2021-12-28 20:40:00|8695.1|8683.1|8699|8687|8702.4|8690.4|8694.1|8682.1|0
1640724300000|2021-12-28 20:45:00|8699.1|8687.1|8698.2|8686.2|8702.5|8690.5|8696.4|8684.4|0
1640724600000|2021-12-28 20:50:00|8698.7|8686.7|8686.1|8674.1|8698.7|8686.7|8684.6|8672.6|0
1640724900000|2021-12-28 20:55:00|8686|8674|8685.1|8673.1|8689|8677|8681.2|8669.2|0
1640725200000|2021-12-28 21:00:00|8684.7|8672.7|8692.9|8680.9|8693.8|8681.8|8684.6|8672.6|0
1640725500000|2021-12-28 21:05:00|8693.4|8681.4|8694.4|8682.4|8696|8684|8692.8|8680.8|0
1640725800000|2021-12-28 21:10:00|8694.3|8682.3|8693.8|8681.8|8694.4|8682.4|8691.8|8679.8|0
1640726100000|2021-12-28 21:15:00|8692.8|8680.8|8693.8|8681.8|8694.9|8682.9|8692.8|8680.8|0
1640726400000|2021-12-28 21:20:00|8693.9|8681.9|8693.8|8681.8|8694.9|8682.9|8693.8|8681.8|0
1640726700000|2021-12-28 21:25:00|8693.9|8681.9|8693.8|8681.8|8694.4|8682.4|8693.8|8681.8|0
1640727000000|2021-12-28 21:30:00|8693.6|8681.6|8692.4|8680.4|8693.6|8681.6|8691.8|8679.8|0
1640727300000|2021-12-28 21:35:00|8691.8|8679.8|8691.2|8679.2|8691.8|8679.8|8690.8|8678.8|0
1640727600000|2021-12-28 21:40:00|8690.8|8678.8|8689.1|8677.1|8690.8|8678.8|8688.5|8676.5|0
1640727900000|2021-12-28 21:45:00|8689.3|8677.3|8688.5|8676.5|8690.1|8678.1|8687.1|8675.1|0
1640728200000|2021-12-28 21:50:00|8688.6|8676.6|8688.1|8676.1|8689.1|8677.1|8687.1|8675.1|0
1640728500000|2021-12-28 21:55:00|8687.5|8675.5|8687.4|8675.4|8688.3|8676.3|8686.4|8674.4|0
1640728800000|2021-12-28 22:00:00|8688.5|8676.5|8687.6|8675.6|8688.5|8676.5|8687.6|8675.6|0
1640729100000|2021-12-28 22:05:00|8687.4|8675.4|8686.9|8674.9|8687.4|8675.4|8686.9|8674.9|0
1640729400000|2021-12-28 22:10:00|8687.3|8675.3|8686.7|8674.7|8687.3|8675.3|8686.5|8674.5|0
1640729700000|2021-12-28 22:15:00|8686.5|8674.5|8686|8674|8687.1|8675.1|8685.3|8673.3|0
1640730000000|2021-12-28 22:20:00|8686.2|8674.2|8686|8674|8686.7|8674.7|8686|8674|0
1640730300000|2021-12-28 22:25:00|8685.8|8673.8|8685.6|8673.6|8685.8|8673.8|8685.6|8673.6|0
1640730600000|2021-12-28 22:30:00|8685.8|8673.8|8686|8674|8686.2|8674.2|8685.6|8673.6|0
1640730900000|2021-12-28 22:35:00|8685.8|8673.8|8685.8|8673.8|8685.8|8673.8|8685.8|8673.8|0
1640731200000|2021-12-28 22:40:00|8685.6|8673.6|8685.6|8673.6|8685.8|8673.8|8685.4|8673.4|0
1640731500000|2021-12-28 22:45:00|8685.8|8673.8|8685.8|8673.8|8685.8|8673.8|8685.6|8673.6|0
1640731800000|2021-12-28 22:50:00|8686|8674|8686|8674|8686.2|8674.2|8685.8|8673.8|0
1640732100000|2021-12-28 22:55:00|8685.8|8673.8|8686.9|8674.9|8686.9|8674.9|8685.8|8673.8|0
1640732400000|2021-12-28 23:00:00|8687|8675|8688.3|8676.3|8692.4|8680.4|8687|8675|0
1640732700000|2021-12-28 23:05:00|8688.4|8676.4|8690.9|8678.9|8693.5|8681.5|8688.4|8676.4|0
1640733000000|2021-12-28 23:10:00|8691|8679|8689.6|8677.6|8692.3|8680.3|8689.6|8677.6|0
1640733300000|2021-12-28 23:15:00|8689.7|8677.7|8693.2|8681.2|8696.3|8684.3|8689.7|8677.7|0
1640733600000|2021-12-28 23:20:00|8693.3|8681.3|8696.3|8684.3|8696.3|8684.3|8692.6|8680.6|0
1640733900000|2021-12-28 23:25:00|8696.2|8684.2|8694.7|8682.7|8696.2|8684.2|8694.2|8682.2|0
1640734200000|2021-12-28 23:30:00|8695.2|8683.2|8696.3|8684.3|8696.8|8684.8|8694.7|8682.7|0
1640734500000|2021-12-28 23:35:00|8696.2|8684.2|8696.3|8684.3|8696.8|8684.8|8694.7|8682.7|0
1640734800000|2021-12-28 23:40:00|8696.8|8684.8|8696.8|8684.8|8697.3|8685.3|8695.2|8683.2|0
1640735100000|2021-12-28 23:45:00|8696.9|8684.9|8700.5|8688.5|8700.9|8688.9|8696.8|8684.8|0
1640735400000|2021-12-28 23:50:00|8700.4|8688.4|8699.9|8687.9|8700.5|8688.5|8698.9|8686.9|0
1640735700000|2021-12-28 23:55:00|8699.8|8687.8|8698.4|8686.4|8699.8|8687.8|8697.9|8685.9|0
1640736000000|2021-12-29 00:00:00|8697.9|8685.9|8696.8|8684.8|8701.5|8689.5|8694.7|8682.7|0
1640736300000|2021-12-29 00:05:00|8696.5|8684.5|8699.5|8687.5|8701.5|8689.5|8696.3|8684.3|0
1640736600000|2021-12-29 00:10:00|8699.9|8687.9|8699.9|8687.9|8701.3|8689.3|8697.6|8685.6|0
1640736900000|2021-12-29 00:15:00|8700.3|8688.3|8696.8|8684.8|8703.9|8691.9|8695.4|8683.4|0
1640737200000|2021-12-29 00:20:00|8696.6|8684.6|8696.4|8684.4|8703.2|8691.2|8695.4|8683.4|0
1640737500000|2021-12-29 00:25:00|8696|8684|8693.5|8681.5|8696.4|8684.4|8689.6|8677.6|0
1640737800000|2021-12-29 00:30:00|8693.7|8681.7|8687.7|8675.7|8693.9|8681.9|8686.7|8674.7|0
1640738100000|2021-12-29 00:35:00|8687.9|8675.9|8686.2|8674.2|8688.7|8676.7|8685.8|8673.8|0
1640738400000|2021-12-29 00:40:00|8686.4|8674.4|8689.1|8677.1|8689.7|8677.7|8686.4|8674.4|0
1640738700000|2021-12-29 00:45:00|8689.2|8677.2|8692.6|8680.6|8693.5|8681.5|8689.1|8677.1|0
1640739000000|2021-12-29 00:50:00|8693|8681|8693|8681|8693.6|8681.6|8691|8679|0
1640739300000|2021-12-29 00:55:00|8692.8|8680.8|8698.4|8686.4|8698.4|8686.4|8692.5|8680.5|0
1640739600000|2021-12-29 01:00:00|8698.1|8686.1|8701.3|8689.3|8702.3|8690.3|8697|8685|0
1640739900000|2021-12-29 01:05:00|8702.6|8690.6|8705.9|8693.9|8708.4|8696.4|8702.6|8690.6|0
1640740200000|2021-12-29 01:10:00|8706.1|8694.1|8700.2|8688.2|8706.4|8694.4|8700.1|8688.1|0
1640740500000|2021-12-29 01:15:00|8699.7|8687.7|8693.3|8681.3|8702.6|8690.6|8690.9|8678.9|0
1640740800000|2021-12-29 01:20:00|8693.1|8681.1|8697.6|8685.6|8699.6|8687.6|8691.9|8679.9|0
1640741100000|2021-12-29 01:25:00|8697.7|8685.7|8697.1|8685.1|8700.6|8688.6|8695.7|8683.7|0
1640741400000|2021-12-29 01:30:00|8697|8685|8679.6|8667.6|8697.1|8685.1|8679|8667|0
1640741700000|2021-12-29 01:35:00|8680|8668|8683|8671|8684.4|8672.4|8679|8667|0
1640742000000|2021-12-29 01:40:00|8682.9|8670.9|8684.9|8672.9|8685.4|8673.4|8681|8669|0
1640742300000|2021-12-29 01:45:00|8684.7|8672.7|8683|8671|8685.3|8673.3|8680.4|8668.4|0
1640742600000|2021-12-29 01:50:00|8682.9|8670.9|8683.9|8671.9|8687.3|8675.3|8681.4|8669.4|0
1640742900000|2021-12-29 01:55:00|8684.4|8672.4|8680.7|8668.7|8684.9|8672.9|8678.9|8666.9|0
1640743200000|2021-12-29 02:00:00|8680.9|8668.9|8675.2|8663.2|8681|8669|8672.2|8660.2|0
1640743500000|2021-12-29 02:05:00|8675.4|8663.4|8677.7|8665.7|8677.7|8665.7|8674.7|8662.7|0
1640743800000|2021-12-29 02:10:00|8677.1|8665.1|8679.6|8667.6|8679.6|8667.6|8676.7|8664.7|0
1640744100000|2021-12-29 02:15:00|8679.3|8667.3|8677.7|8665.7|8680.7|8668.7|8677.7|8665.7|0
1640744400000|2021-12-29 02:20:00|8677.9|8665.9|8680.1|8668.1|8680.6|8668.6|8677.7|8665.7|0
1640744700000|2021-12-29 02:25:00|8680.2|8668.2|8678.7|8666.7|8680.6|8668.6|8677.1|8665.1|0
1640745000000|2021-12-29 02:30:00|8678.3|8666.3|8677.9|8665.9|8679.6|8667.6|8673.9|8661.9|0
1640745300000|2021-12-29 02:35:00|8678.2|8666.2|8680.9|8668.9|8682.3|8670.3|8677.9|8665.9|0
1640745600000|2021-12-29 02:40:00|8681.1|8669.1|8680.9|8668.9|8681.9|8669.9|8679.9|8667.9|0
1640745900000|2021-12-29 02:45:00|8681.1|8669.1|8680.9|8668.9|8682.3|8670.3|8679.9|8667.9|0
1640746200000|2021-12-29 02:50:00|8680.8|8668.8|8683.9|8671.9|8684.9|8672.9|8680.3|8668.3|0
1640746500000|2021-12-29 02:55:00|8684.1|8672.1|8685.3|8673.3|8685.3|8673.3|8682.9|8670.9|0
1640746800000|2021-12-29 03:00:00|8685.5|8673.5|8683.9|8671.9|8685.8|8673.8|8683.3|8671.3|0
1640747100000|2021-12-29 03:05:00|8683.7|8671.7|8683|8671|8683.9|8671.9|8681.1|8669.1|0
1640747400000|2021-12-29 03:10:00|8683.7|8671.7|8684|8672|8685.4|8673.4|8683.7|8671.7|0
1640747700000|2021-12-29 03:15:00|8684.1|8672.1|8683|8671|8684.1|8672.1|8682|8670|0
1640748000000|2021-12-29 03:20:00|8683.4|8671.4|8682.1|8670.1|8684|8672|8682|8670|0
1640748300000|2021-12-29 03:25:00|8682|8670|8681|8669|8682|8670|8678.4|8666.4|0
1640748600000|2021-12-29 03:30:00|8681.1|8669.1|8684|8672|8687|8675|8681.1|8669.1|0
1640748900000|2021-12-29 03:35:00|8684.2|8672.2|8682.1|8670.1|8684.5|8672.5|8682|8670|0
1640749200000|2021-12-29 03:40:00|8682.2|8670.2|8685|8673|8685.1|8673.1|8682.1|8670.1|0
1640749500000|2021-12-29 03:45:00|8684.8|8672.8|8685.9|8673.9|8687|8675|8684|8672|0
1640749800000|2021-12-29 03:50:00|8686|8674|8689.3|8677.3|8691.8|8679.8|8685.9|8673.9|0
1640750100000|2021-12-29 03:55:00|8689.4|8677.4|8688.8|8676.8|8689.8|8677.8|8687.8|8675.8|0
1640750400000|2021-12-29 04:00:00|8688.5|8676.5|8686.8|8674.8|8688.8|8676.8|8686.8|8674.8|0
1640750700000|2021-12-29 04:05:00|8686.5|8674.5|8686.9|8674.9|8688.8|8676.8|8685.9|8673.9|0
1640751000000|2021-12-29 04:10:00|8687.1|8675.1|8684.3|8672.3|8687.9|8675.9|8683.9|8671.9|0
1640751300000|2021-12-29 04:15:00|8684.1|8672.1|8685.3|8673.3|8685.3|8673.3|8683.9|8671.9|0
1640751600000|2021-12-29 04:20:00|8685.1|8673.1|8685.9|8673.9|8686.8|8674.8|8684.9|8672.9|0
1640751900000|2021-12-29 04:25:00|8686.8|8674.8|8685.3|8673.3|8686.8|8674.8|8684.8|8672.8|0
1640752200000|2021-12-29 04:30:00|8685.1|8673.1|8685.9|8673.9|8685.9|8673.9|8684.9|8672.9|0
1640752500000|2021-12-29 04:35:00|8686.1|8674.1|8685.9|8673.9|8686.9|8674.9|8684.9|8672.9|0
1640752800000|2021-12-29 04:40:00|8686.1|8674.1|8685.9|8673.9|8686.9|8674.9|8685.9|8673.9|0
1640753100000|2021-12-29 04:45:00|8685.8|8673.8|8684.9|8672.9|8685.8|8673.8|8684.9|8672.9|0
1640753400000|2021-12-29 04:50:00|8685|8673|8686|8674|8686.4|8674.4|8685|8673|0
1640753700000|2021-12-29 04:55:00|8686.2|8674.2|8686|8674|8686.9|8674.9|8685.9|8673.9|0
1640754000000|2021-12-29 05:00:00|8686.1|8674.1|8684|8672|8686.4|8674.4|8682.1|8670.1|0
1640754300000|2021-12-29 05:05:00|8684.2|8672.2|8685.9|8673.9|8686.9|8674.9|8684.2|8672.2|0
1640754600000|2021-12-29 05:10:00|8686|8674|8686|8674|8687|8675|8685|8673|0
1640754900000|2021-12-29 05:15:00|8686.3|8674.3|8687.9|8675.9|8688.9|8676.9|8686|8674|0
1640755200000|2021-12-29 05:20:00|8687.5|8675.5|8685.9|8673.9|8687.5|8675.5|8685.9|8673.9|0
1640755500000|2021-12-29 05:25:00|8685.8|8673.8|8683.8|8671.8|8685.9|8673.9|8682.8|8670.8|0
1640755800000|2021-12-29 05:30:00|8683.6|8671.6|8686.8|8674.8|8686.9|8674.9|8682.8|8670.8|0
1640756100000|2021-12-29 05:35:00|8687|8675|8692.4|8680.4|8692.9|8680.9|8686.8|8674.8|0
1640756400000|2021-12-29 05:40:00|8692.2|8680.2|8694.9|8682.9|8694.9|8682.9|8690.9|8678.9|0
1640756700000|2021-12-29 05:45:00|8695.2|8683.2|8695.9|8683.9|8696.8|8684.8|8694.8|8682.8|0
1640757000000|2021-12-29 05:50:00|8695.8|8683.8|8693.9|8681.9|8695.8|8683.8|8693.9|8681.9|0
1640757300000|2021-12-29 05:55:00|8694.1|8682.1|8694.8|8682.8|8694.8|8682.8|8692.9|8680.9|0
1640757600000|2021-12-29 06:00:00|8695.1|8683.1|8691.9|8679.9|8696.8|8684.8|8691.3|8679.3|0
1640757900000|2021-12-29 06:05:00|8692.1|8680.1|8688.1|8676.1|8692.3|8680.3|8687|8675|0
1640758200000|2021-12-29 06:10:00|8688|8676|8682.1|8670.1|8690.4|8678.4|8682.1|8670.1|0
1640758500000|2021-12-29 06:15:00|8682.2|8670.2|8683.1|8671.1|8684.1|8672.1|8682.1|8670.1|0
1640758800000|2021-12-29 06:20:00|8683.5|8671.5|8685.1|8673.1|8686.1|8674.1|8683.1|8671.1|0
1640759100000|2021-12-29 06:25:00|8685.5|8673.5|8686.1|8674.1|8686.1|8674.1|8685.1|8673.1|0
1640759400000|2021-12-29 06:30:00|8686.5|8674.5|8686.6|8674.6|8689.1|8677.1|8686.1|8674.1|0
1640759700000|2021-12-29 06:35:00|8686.5|8674.5|8686.2|8674.2|8687.2|8675.2|8685.2|8673.2|0
1640760000000|2021-12-29 06:40:00|8686.5|8674.5|8686.6|8674.6|8688.1|8676.1|8686.1|8674.1|0
1640760300000|2021-12-29 06:45:00|8687.1|8675.1|8687.1|8675.1|8688.1|8676.1|8685.2|8673.2|0
1640760600000|2021-12-29 06:50:00|8686.7|8674.7|8684.3|8672.3|8687.5|8675.5|8684.3|8672.3|0
1640760900000|2021-12-29 06:55:00|8684.4|8672.4|8685.3|8673.3|8686.3|8674.3|8684.3|8672.3|0
1640761200000|2021-12-29 07:00:00|8685.7|8673.7|8693.8|8688.8|8697.3|8692.3|8684|8672|51
1640761500000|2021-12-29 07:05:00|8695.8|8690.8|8695.8|8690.8|8696.8|8691.8|8695.8|8690.8|1
1640761800000|2021-12-29 07:10:00|8696.3|8691.3|8700.3|8695.3|8700.8|8695.8|8695.3|8690.3|11
1640762100000|2021-12-29 07:15:00|8699.8|8694.8|8702.3|8697.3|8702.3|8697.3|8699.8|8694.8|10
1640762400000|2021-12-29 07:20:00|8700.8|8695.8|8701.3|8696.3|8704.8|8699.8|8699.8|8694.8|34
1640762700000|2021-12-29 07:25:00|8701.8|8696.8|8698.8|8693.8|8701.8|8696.8|8696.8|8691.8|2
1640763000000|2021-12-29 07:30:00|8698.3|8693.3|8693.8|8688.8|8698.3|8693.3|8693.8|8688.8|2
1640763300000|2021-12-29 07:35:00|8694.3|8689.3|8696.8|8691.8|8696.8|8691.8|8693.8|8688.8|2
1640763600000|2021-12-29 07:40:00|8697.3|8692.3|8697.3|8692.3|8701.3|8696.3|8695.8|8690.8|9
1640763900000|2021-12-29 07:45:00|8697.8|8692.8|8697.8|8692.8|8705.3|8700.3|8697.3|8692.3|71
1640764200000|2021-12-29 07:50:00|8698.3|8693.3|8700.8|8695.8|8702.8|8697.8|8697.8|8692.8|16
1640764500000|2021-12-29 07:55:00|8701.3|8696.3|8695.8|8690.8|8704.8|8699.8|8695.3|8690.3|56
1640764800000|2021-12-29 08:00:00|8694.8|8689.8|8691.8|8686.8|8703.8|8698.8|8688.8|8683.8|460
1640765100000|2021-12-29 08:05:00|8690.8|8685.8|8688.8|8683.8|8699.8|8694.8|8686.8|8681.8|250
1640765400000|2021-12-29 08:10:00|8689.3|8684.3|8693.8|8688.8|8695.8|8690.8|8684.8|8679.8|215
1640765700000|2021-12-29 08:15:00|8693.3|8688.3|8685.8|8680.8|8699.3|8694.3|8684.8|8679.8|119
1640766000000|2021-12-29 08:20:00|8686.8|8681.8|8685.8|8680.8|8691.8|8686.8|8682.3|8677.3|123
1640766300000|2021-12-29 08:25:00|8685.3|8680.3|8678.3|8673.3|8690.8|8685.8|8676.8|8671.8|102
1640766600000|2021-12-29 08:30:00|8677.8|8672.8|8679.8|8674.8|8682.8|8677.8|8674.8|8669.8|69
1640766900000|2021-12-29 08:35:00|8680.3|8675.3|8677.3|8672.3|8684.3|8679.3|8675.8|8670.8|44
1640767200000|2021-12-29 08:40:00|8676.8|8671.8|8671.8|8666.8|8678.3|8673.3|8671.8|8666.8|64
1640767500000|2021-12-29 08:45:00|8671.3|8666.3|8673.8|8668.8|8676.8|8671.8|8671.3|8666.3|58
1640767800000|2021-12-29 08:50:00|8674.3|8669.3|8673.8|8668.8|8679.8|8674.8|8670.8|8665.8|74
1640768100000|2021-12-29 08:55:00|8673.3|8668.3|8670.3|8665.3|8678.3|8673.3|8669.3|8664.3|75
1640768400000|2021-12-29 09:00:00|8670.8|8665.8|8677.8|8672.8|8677.8|8672.8|8670.3|8665.3|77
1640768700000|2021-12-29 09:05:00|8678.3|8673.3|8664.3|8659.3|8680.3|8675.3|8664.3|8659.3|87
1640769000000|2021-12-29 09:10:00|8664.8|8659.8|8663.8|8658.8|8666.8|8661.8|8662.8|8657.8|53
1640769300000|2021-12-29 09:15:00|8663.3|8658.3|8665.8|8660.8|8667.8|8662.8|8662.3|8657.3|52
1640769600000|2021-12-29 09:20:00|8665.3|8660.3|8668.3|8663.3|8668.3|8663.3|8662.8|8657.8|28
1640769900000|2021-12-29 09:25:00|8668.8|8663.8|8667.3|8662.3|8669.8|8664.8|8664.8|8659.8|34
1640770200000|2021-12-29 09:30:00|8666.3|8661.3|8669.8|8664.8|8670.3|8665.3|8666.3|8661.3|38
1640770500000|2021-12-29 09:35:00|8670.3|8665.3|8672.3|8667.3|8672.3|8667.3|8665.8|8660.8|37
1640770800000|2021-12-29 09:40:00|8671.8|8666.8|8669.8|8664.8|8677.8|8672.8|8669.8|8664.8|44
1640771100000|2021-12-29 09:45:00|8669.3|8664.3|8667.8|8662.8|8670.8|8665.8|8666.3|8661.3|32
1640771400000|2021-12-29 09:50:00|8668.3|8663.3|8668.3|8663.3|8670.3|8665.3|8665.8|8660.8|89
1640771700000|2021-12-29 09:55:00|8667.8|8662.8|8667.8|8662.8|8670.3|8665.3|8666.3|8661.3|25
1640772000000|2021-12-29 10:00:00|8667.3|8662.3|8664.8|8659.8|8667.8|8662.8|8663.8|8658.8|42
1640772300000|2021-12-29 10:05:00|8664.3|8659.3|8661.8|8656.8|8665.3|8660.3|8659.8|8654.8|48
1640772600000|2021-12-29 10:10:00|8661.3|8656.3|8665.8|8660.8|8665.8|8660.8|8661.3|8656.3|59
1640772900000|2021-12-29 10:15:00|8666.3|8661.3|8666.8|8661.8|8669.8|8664.8|8663.8|8658.8|21
1640773200000|2021-12-29 10:20:00|8667.3|8662.3|8670.8|8665.8|8671.3|8666.3|8667.3|8662.3|40
1640773500000|2021-12-29 10:25:00|8670.3|8665.3|8665.8|8660.8|8671.3|8666.3|8664.8|8659.8|22
1640773800000|2021-12-29 10:30:00|8665.3|8660.3|8666.3|8661.3|8668.3|8663.3|8662.8|8657.8|22
1640774100000|2021-12-29 10:35:00|8666.8|8661.8|8665.3|8660.3|8668.3|8663.3|8664.8|8659.8|13
1640774400000|2021-12-29 10:40:00|8665.8|8660.8|8670.8|8665.8|8671.8|8666.8|8665.3|8660.3|23
1640774700000|2021-12-29 10:45:00|8671.3|8666.3|8668.8|8663.8|8674.3|8669.3|8668.8|8663.8|14
1640775000000|2021-12-29 10:50:00|8669.3|8664.3|8667.8|8662.8|8669.3|8664.3|8663.8|8658.8|21
1640775300000|2021-12-29 10:55:00|8667.3|8662.3|8664.8|8659.8|8667.8|8662.8|8660.8|8655.8|17
1640775600000|2021-12-29 11:00:00|8664.3|8659.3|8660.3|8655.3|8665.3|8660.3|8659.8|8654.8|21
1640775900000|2021-12-29 11:05:00|8659.8|8654.8|8657.3|8652.3|8662.3|8657.3|8656.8|8651.8|89
1640776200000|2021-12-29 11:10:00|8657.8|8652.8|8662.8|8657.8|8662.8|8657.8|8657.8|8652.8|28
1640776500000|2021-12-29 11:15:00|8662.3|8657.3|8659.3|8654.3|8663.3|8658.3|8658.3|8653.3|15
1640776800000|2021-12-29 11:20:00|8658.8|8653.8|8656.8|8651.8|8658.8|8653.8|8655.8|8650.8|20
1640777100000|2021-12-29 11:25:00|8657.3|8652.3|8655.8|8650.8|8659.8|8654.8|8654.3|8649.3|24
1640777400000|2021-12-29 11:30:00|8656.3|8651.3|8658.8|8653.8|8659.8|8654.8|8653.8|8648.8|37
1640777700000|2021-12-29 11:35:00|8658.3|8653.3|8656.3|8651.3|8660.3|8655.3|8654.3|8649.3|33
1640778000000|2021-12-29 11:40:00|8655.8|8650.8|8659.3|8654.3|8660.3|8655.3|8654.8|8649.8|6
1640778300000|2021-12-29 11:45:00|8659.8|8654.8|8658.8|8653.8|8660.3|8655.3|8657.3|8652.3|13
1640778600000|2021-12-29 11:50:00|8658.3|8653.3|8657.8|8652.8|8659.3|8654.3|8655.3|8650.3|18
1640778900000|2021-12-29 11:55:00|8657.3|8652.3|8661.8|8656.8|8662.3|8657.3|8656.8|8651.8|23
1640779200000|2021-12-29 12:00:00|8662.3|8657.3|8661.3|8656.3|8663.3|8658.3|8657.8|8652.8|7
1640779500000|2021-12-29 12:05:00|8662.3|8657.3|8661.8|8656.8|8662.3|8657.3|8657.8|8652.8|16
1640779800000|2021-12-29 12:10:00|8661.3|8656.3|8663.3|8658.3|8663.3|8658.3|8659.8|8654.8|10
1640780100000|2021-12-29 12:15:00|8663.8|8658.8|8656.3|8651.3|8664.3|8659.3|8656.3|8651.3|90
1640780400000|2021-12-29 12:20:00|8656.8|8651.8|8657.3|8652.3|8659.3|8654.3|8652.8|8647.8|79
1640780700000|2021-12-29 12:25:00|8658.3|8653.3|8656.8|8651.8|8659.3|8654.3|8656.3|8651.3|12
1640781000000|2021-12-29 12:30:00|8655.3|8650.3|8653.8|8648.8|8656.8|8651.8|8653.3|8648.3|16
1640781300000|2021-12-29 12:35:00|8654.3|8649.3|8654.8|8649.8|8658.3|8653.3|8653.8|8648.8|10
1640781600000|2021-12-29 12:40:00|8656|8651|8659|8654|8659|8654|8656|8651|11
1640781900000|2021-12-29 12:45:00|8659.5|8654.5|8650|8645|8659.5|8654.5|8650|8645|26
1640782200000|2021-12-29 12:50:00|8650.5|8645.5|8650.5|8645.5|8652|8647|8647.5|8642.5|47
1640782500000|2021-12-29 12:55:00|8650|8645|8650|8645|8651|8646|8647.5|8642.5|17
1640782800000|2021-12-29 13:00:00|8650.5|8645.5|8650.5|8645.5|8653.5|8648.5|8649|8644|19
1640783100000|2021-12-29 13:05:00|8652|8647|8658.5|8653.5|8660.5|8655.5|8652|8647|49
1640783400000|2021-12-29 13:10:00|8658|8653|8659.5|8654.5|8662|8657|8658|8653|23
1640783700000|2021-12-29 13:15:00|8660|8655|8661|8656|8663|8658|8659|8654|13
1640784000000|2021-12-29 13:20:00|8660.5|8655.5|8659|8654|8662.5|8657.5|8658.5|8653.5|13
1640784300000|2021-12-29 13:25:00|8659.5|8654.5|8663.5|8658.5|8666.5|8661.5|8658.5|8653.5|44
1640784600000|2021-12-29 13:30:00|8664|8659|8663|8658|8664|8659|8660|8655|40
1640784900000|2021-12-29 13:35:00|8662.5|8657.5|8655|8650|8663.5|8658.5|8654|8649|39
1640785200000|2021-12-29 13:40:00|8655.5|8650.5|8657.5|8652.5|8661|8656|8655.5|8650.5|42
1640785500000|2021-12-29 13:45:00|8656.5|8651.5|8660.5|8655.5|8661|8656|8656.5|8651.5|61
1640785800000|2021-12-29 13:50:00|8660|8655|8665|8660|8666|8661|8660|8655|28
1640786100000|2021-12-29 13:55:00|8664.5|8659.5|8666|8661|8667|8662|8663.5|8658.5|22
1640786400000|2021-12-29 14:00:00|8665.5|8660.5|8669|8664|8670|8665|8665|8660|52
1640786700000|2021-12-29 14:05:00|8668.5|8663.5|8668|8663|8669|8664|8667|8662|42
1640787000000|2021-12-29 14:10:00|8667.5|8662.5|8668.5|8663.5|8670.5|8665.5|8667|8662|33
1640787300000|2021-12-29 14:15:00|8669|8664|8671.5|8666.5|8671.5|8666.5|8668.5|8663.5|40
1640787600000|2021-12-29 14:20:00|8671|8666|8671.5|8666.5|8672.5|8667.5|8668.5|8663.5|57
1640787900000|2021-12-29 14:25:00|8671|8666|8671.5|8666.5|8674|8669|8669|8664|58
1640788200000|2021-12-29 14:30:00|8671|8666|8669|8664|8671.5|8666.5|8659.5|8654.5|112
1640788500000|2021-12-29 14:35:00|8668.5|8663.5|8666|8661|8673.5|8668.5|8663|8658|74
1640788800000|2021-12-29 14:40:00|8666.5|8661.5|8664|8659|8668.5|8663.5|8658.5|8653.5|58
1640789100000|2021-12-29 14:45:00|8663.5|8658.5|8654.5|8649.5|8664.5|8659.5|8651|8646|82
1640789400000|2021-12-29 14:50:00|8654|8649|8655.5|8650.5|8659.5|8654.5|8649.5|8644.5|93
1640789700000|2021-12-29 14:55:00|8655|8650|8652|8647|8655|8650|8648.5|8643.5|111
1640790000000|2021-12-29 15:00:00|8652.5|8647.5|8651.5|8646.5|8656|8651|8649.5|8644.5|74
1640790300000|2021-12-29 15:05:00|8650.5|8645.5|8655.5|8650.5|8657.5|8652.5|8650|8645|77
1640790600000|2021-12-29 15:10:00|8657|8652|8650.5|8645.5|8659|8654|8645|8640|154
1640790900000|2021-12-29 15:15:00|8650|8645|8659.5|8654.5|8661.5|8656.5|8642.5|8637.5|80
1640791200000|2021-12-29 15:20:00|8659|8654|8662.5|8657.5|8666|8661|8659|8654|72
1640791500000|2021-12-29 15:25:00|8663|8658|8656.5|8651.5|8663.5|8658.5|8656|8651|45
1640791800000|2021-12-29 15:30:00|8657|8652|8657|8652|8661.5|8656.5|8653|8648|51
1640792100000|2021-12-29 15:35:00|8657.5|8652.5|8656.5|8651.5|8658.5|8653.5|8653|8648|58
1640792400000|2021-12-29 15:40:00|8656|8651|8664|8659|8665|8660|8655.5|8650.5|41
1640792700000|2021-12-29 15:45:00|8663.5|8658.5|8660.5|8655.5|8664.5|8659.5|8659|8654|56
1640793000000|2021-12-29 15:50:00|8660|8655|8663|8658|8663|8658|8657.5|8652.5|50
1640793300000|2021-12-29 15:55:00|8663.5|8658.5|8670.5|8665.5|8670.5|8665.5|8661.5|8656.5|57
1640793600000|2021-12-29 16:00:00|8670|8665|8677|8672|8677|8672|8668.5|8663.5|51
1640793900000|2021-12-29 16:05:00|8676|8671|8673.5|8668.5|8677.5|8672.5|8672|8667|44
1640794200000|2021-12-29 16:10:00|8672.5|8667.5|8671.5|8666.5|8674|8669|8669.5|8664.5|55
1640794500000|2021-12-29 16:15:00|8670.5|8665.5|8676|8671|8676|8671|8670.5|8665.5|57
1640794800000|2021-12-29 16:20:00|8676.5|8671.5|8682|8677|8685.5|8680.5|8676.5|8671.5|106
1640795100000|2021-12-29 16:25:00|8682.5|8677.5|8676.5|8671.5|8684|8679|8675|8670|178
1640795400000|2021-12-29 16:30:00|8673.6|8667.6|8670.6|8663.6|8674.6|8667.6|8663.6|8657.6|667
1640795700000|2021-12-29 16:35:00|8671.6|8664.6|8664.6|8657.6|8674.6|8667.6|8663.6|8656.6|211
1640796000000|2021-12-29 16:40:00|8663.6|8658.6|8668.6|8662.6|8669.6|8662.6|8663.6|8655.6|36
1640796300000|2021-12-29 16:45:00|8669.6|8663.6|8670.6|8663.6|8670.6|8663.6|8667.6|8660.6|22
1640796600000|2021-12-29 16:50:00|8669.6|8662.6|8669.6|8663.6|8671.6|8665.6|8669.6|8662.6|9
1640796900000|2021-12-29 16:55:00|8670.6|8662.6|8670.6|8664.6|8671.6|8665.6|8669.6|8662.6|18
1640797200000|2021-12-29 17:00:00|8671.6|8663.6|8670.6|8663.6|8671.6|8664.6|8667.6|8660.6|17
1640797500000|2021-12-29 17:05:00|8669.6|8662.6|8659.6|8652.6|8669.6|8662.6|8659.6|8652.6|43
1640797800000|2021-12-29 17:10:00|8660.6|8653.6|8661.6|8655.6|8663.6|8657.6|8660.6|8653.6|3
1640798100000|2021-12-29 17:15:00|8660.6|8654.6|8662.6|8656.6|8662.6|8656.6|8660.6|8653.6|6
1640798400000|2021-12-29 17:20:00|8663.6|8657.6|8661.6|8654.6|8663.6|8657.6|8661.6|8654.6|2
1640798700000|2021-12-29 17:25:00|8660.6|8655.6|8662.6|8655.6|8663.6|8657.6|8660.6|8654.6|13
1640799000000|2021-12-29 17:30:00|8661.6|8656.6|8664.6|8657.6|8664.6|8657.6|8661.6|8655.6|6
1640799300000|2021-12-29 17:35:00|8665.6|8658.6|8666.6|8659.6|8666.6|8660.6|8664.6|8657.6|17
1640799600000|2021-12-29 17:40:00|8665.6|8660.6|8666.6|8659.6|8666.6|8660.6|8665.6|8659.6|2
1640799900000|2021-12-29 17:45:00|8665.6|8660.6|8667.6|8661.6|8667.6|8661.6|8665.6|8660.6|11
1640800200000|2021-12-29 17:50:00|8665.6|8659.6|8671.6|8664.6|8671.6|8665.6|8665.6|8659.6|38
1640800500000|2021-12-29 17:55:00|8672.6|8665.6|8674.6|8667.6|8675.6|8668.6|8669.6|8663.6|36
1640800800000|2021-12-29 18:00:00|8675.6|8668.6|8676.6|8668.6|8678.6|8670.6|8675.6|8668.6|5
1640801100000|2021-12-29 18:05:00|8675.6|8669.6|8674.6|8667.6|8675.6|8669.6|8674.6|8667.6|3
1640801400000|2021-12-29 18:10:00|8675.6|8666.6|8673.6|8667.6|8675.6|8667.6|8673.6|8666.6|1
1640801700000|2021-12-29 18:15:00|8674.6|8666.6|8673.6|8666.6|8674.6|8666.6|8673.6|8666.6|1
1640802000000|2021-12-29 18:20:00|8672.6|8665.6|8670.6|8664.6|8672.6|8665.6|8670.6|8663.6|2
1640802300000|2021-12-29 18:25:00|8671.6|8665.6|8673.6|8666.6|8673.6|8666.6|8671.6|8665.6|4
1640802600000|2021-12-29 18:30:00|8674.6|8667.6|8674.6|8667.6|8675.6|8668.6|8673.6|8667.6|4
1640802900000|2021-12-29 18:35:00|8673.6|8666.6|8672.6|8665.6|8673.6|8666.6|8670.6|8663.6|5
1640803200000|2021-12-29 18:40:00|8673.6|8666.6|8673.6|8667.6|8674.6|8667.6|8673.6|8666.6|3
1640803500000|2021-12-29 18:45:00|8674.6|8666.6|8672.6|8665.6|8674.6|8667.6|8672.6|8665.6|2
1640803800000|2021-12-29 18:50:00|8671.6|8666.6|8674.6|8665.6|8675.6|8667.6|8671.6|8665.6|15
1640804100000|2021-12-29 18:55:00|8676.6|8666.6|8681.2|8669.2|8681.2|8672.6|8673.6|8666.6|7
1640804400000|2021-12-29 19:00:00|8681.1|8669.1|8680.1|8668.1|8681.2|8669.2|8679.1|8667.1|0
1640804700000|2021-12-29 19:05:00|8680|8668|8681.1|8669.1|8681.4|8669.4|8680|8668|0
1640805000000|2021-12-29 19:10:00|8681.2|8669.2|8685.2|8673.2|8685.2|8673.2|8681.2|8669.2|0
1640805300000|2021-12-29 19:15:00|8684.3|8672.3|8685.2|8673.2|8685.2|8673.2|8683.1|8671.1|0
1640805600000|2021-12-29 19:20:00|8685.3|8673.3|8683.9|8671.9|8687|8675|8683.9|8671.9|0
1640805900000|2021-12-29 19:25:00|8683|8671|8685|8673|8685.2|8673.2|8683|8671|0
1640806200000|2021-12-29 19:30:00|8685.1|8673.1|8687.9|8675.9|8687.9|8675.9|8685.1|8673.1|0
1640806500000|2021-12-29 19:35:00|8687|8675|8688.8|8676.8|8689.1|8677.1|8686.9|8674.9|0
1640806800000|2021-12-29 19:40:00|8688.9|8676.9|8686.8|8674.8|8688.9|8676.9|8684.7|8672.7|0
1640807100000|2021-12-29 19:45:00|8685.9|8673.9|8685.1|8673.1|8686.8|8674.8|8685|8673|0
1640807400000|2021-12-29 19:50:00|8685.2|8673.2|8687.3|8675.3|8688.3|8676.3|8685.1|8673.1|0
1640807700000|2021-12-29 19:55:00|8687.4|8675.4|8686.6|8674.6|8688.4|8676.4|8686.4|8674.4|0
1640808000000|2021-12-29 20:00:00|8686.5|8674.5|8686.4|8674.4|8686.9|8674.9|8684.2|8672.2|0
1640808300000|2021-12-29 20:05:00|8686.3|8674.3|8688.7|8676.7|8689.5|8677.5|8686.3|8674.3|0
1640808600000|2021-12-29 20:10:00|8688.6|8676.6|8686|8674|8688.7|8676.7|8685.8|8673.8|0
1640808900000|2021-12-29 20:15:00|8685.9|8673.9|8689.1|8677.1|8689.3|8677.3|8685.8|8673.8|0
1640809200000|2021-12-29 20:20:00|8689|8677|8687.1|8675.1|8689.1|8677.1|8686|8674|0
1640809500000|2021-12-29 20:25:00|8687.2|8675.2|8687.6|8675.6|8689.3|8677.3|8686.2|8674.2|0
1640809800000|2021-12-29 20:30:00|8687.7|8675.7|8693.8|8681.8|8694|8682|8687.7|8675.7|0
1640810100000|2021-12-29 20:35:00|8693.9|8681.9|8690.4|8678.4|8695|8683|8688.9|8676.9|0
1640810400000|2021-12-29 20:40:00|8690|8678|8692.1|8680.1|8693.9|8681.9|8689.7|8677.7|0
1640810700000|2021-12-29 20:45:00|8692.5|8680.5|8696.8|8684.8|8697.9|8685.9|8692.4|8680.4|0
1640811000000|2021-12-29 20:50:00|8696.9|8684.9|8696.7|8684.7|8699.7|8687.7|8694.2|8682.2|0
1640811300000|2021-12-29 20:55:00|8696.6|8684.6|8683.1|8671.1|8696.6|8684.6|8682|8670|0
1640811600000|2021-12-29 21:00:00|8685.4|8673.4|8686.8|8674.8|8688.4|8676.4|8682.8|8670.8|0
1640811900000|2021-12-29 21:05:00|8686.9|8674.9|8688.4|8676.4|8690.4|8678.4|8686.8|8674.8|0
1640812200000|2021-12-29 21:10:00|8687.8|8675.8|8681.7|8669.7|8687.8|8675.8|8681.7|8669.7|0
1640812500000|2021-12-29 21:15:00|8681.8|8669.8|8684.3|8672.3|8684.3|8672.3|8681.7|8669.7|0
1640812800000|2021-12-29 21:20:00|8683.7|8671.7|8684.3|8672.3|8685.3|8673.3|8683.7|8671.7|0
1640813100000|2021-12-29 21:25:00|8684.4|8672.4|8683.1|8671.1|8685.3|8673.3|8683.1|8671.1|0
1640813400000|2021-12-29 21:30:00|8683.2|8671.2|8683.7|8671.7|8684.3|8672.3|8683.1|8671.1|0
1640813700000|2021-12-29 21:35:00|8683.1|8671.1|8683.7|8671.7|8684.7|8672.7|8683.1|8671.1|0
1640814000000|2021-12-29 21:40:00|8683.1|8671.1|8683.1|8671.1|8683.7|8671.7|8682.1|8670.1|0
1640814300000|2021-12-29 21:45:00|8683.2|8671.2|8683.1|8671.1|8683.7|8671.7|8682.7|8670.7|0
1640814600000|2021-12-29 21:50:00|8683.2|8671.2|8681.7|8669.7|8683.7|8671.7|8681.7|8669.7|0
1640814900000|2021-12-29 21:55:00|8681.3|8669.3|8682.8|8670.8|8683.5|8671.5|8681.1|8669.1|0
1640815200000|2021-12-29 22:00:00|8683.3|8671.3|8683.6|8671.6|8683.8|8671.8|8683.3|8671.3|0
1640815500000|2021-12-29 22:05:00|8683.3|8671.3|8684|8672|8684.2|8672.2|8683.3|8671.3|0
1640816100000|2021-12-29 22:15:00|8683.8|8671.8|8684.2|8672.2|8684.2|8672.2|8683.8|8671.8|0
1640816400000|2021-12-29 22:20:00|8684.4|8672.4|8684.4|8672.4|8684.5|8672.5|8684.4|8672.4|0
1640816700000|2021-12-29 22:25:00|8684.5|8672.5|8684.4|8672.4|8684.5|8672.5|8684.4|8672.4|0
1640817000000|2021-12-29 22:30:00|8684.5|8672.5|8684.5|8672.5|8684.5|8672.5|8684.5|8672.5|0
1640817300000|2021-12-29 22:35:00|8684.4|8672.4|8683.8|8671.8|8684.5|8672.5|8683.6|8671.6|0
1640817600000|2021-12-29 22:40:00|8683.6|8671.6|8684|8672|8684|8672|8683.6|8671.6|0
1640817900000|2021-12-29 22:45:00|8683.3|8671.3|8683.5|8671.5|8683.6|8671.6|8683.1|8671.1|0
1640818200000|2021-12-29 22:50:00|8683.6|8671.6|8683.5|8671.5|8684|8672|8683.5|8671.5|0
1640818500000|2021-12-29 22:55:00|8683.8|8671.8|8683.6|8671.6|8683.8|8671.8|8683.6|8671.6|0
1640818800000|2021-12-29 23:00:00|8683.7|8671.7|8674|8662|8688.4|8676.4|8674|8662|0
1640819100000|2021-12-29 23:05:00|8674.6|8662.6|8677.2|8665.2|8677.2|8665.2|8673.8|8661.8|0
1640819400000|2021-12-29 23:10:00|8677.4|8665.4|8677.2|8665.2|8678.6|8666.6|8676.6|8664.6|0
1640819700000|2021-12-29 23:15:00|8677.4|8665.4|8675|8663|8678.2|8666.2|8674.5|8662.5|0
1640820000000|2021-12-29 23:20:00|8675.1|8663.1|8674.5|8662.5|8677.2|8665.2|8673.9|8661.9|0
1640820300000|2021-12-29 23:25:00|8674.6|8662.6|8673.9|8661.9|8676|8664|8672.3|8660.3|0
1640820600000|2021-12-29 23:30:00|8673.7|8661.7|8675|8663|8676|8664|8673.5|8661.5|0
1640820900000|2021-12-29 23:35:00|8674.9|8662.9|8677.2|8665.2|8677.6|8665.6|8673.5|8661.5|0
1640821200000|2021-12-29 23:40:00|8677.6|8665.6|8678.2|8666.2|8678.2|8666.2|8676|8664|0
1640821500000|2021-12-29 23:45:00|8678.1|8666.1|8677.6|8665.6|8680.2|8668.2|8677.2|8665.2|0
1640821800000|2021-12-29 23:50:00|8677.5|8665.5|8675.6|8663.6|8677.8|8665.8|8675|8663|0
1640822100000|2021-12-29 23:55:00|8675.8|8663.8|8676|8664|8678.6|8666.6|8675.6|8663.6|0
1640822400000|2021-12-30 00:00:00|8675.9|8663.9|8673.9|8661.9|8676.6|8664.6|8672.9|8660.9|0
1640822700000|2021-12-30 00:05:00|8673.5|8661.5|8673.9|8661.9|8674.8|8662.8|8672.7|8660.7|0
1640823000000|2021-12-30 00:10:00|8674|8662|8670.3|8658.3|8676.6|8664.6|8669.3|8657.3|0
1640823300000|2021-12-30 00:15:00|8670.2|8658.2|8662.9|8650.9|8670.3|8658.3|8657|8645|0
1640823600000|2021-12-30 00:20:00|8663.1|8651.1|8666.8|8654.8|8667.3|8655.3|8661.9|8649.9|0
1640823900000|2021-12-30 00:25:00|8667|8655|8667.8|8655.8|8669.8|8657.8|8664.9|8652.9|0
1640824200000|2021-12-30 00:30:00|8667.7|8655.7|8671.2|8659.2|8672.7|8660.7|8666.8|8654.8|0
1640824500000|2021-12-30 00:35:00|8671.7|8659.7|8675.6|8663.6|8675.6|8663.6|8670.7|8658.7|0
1640824800000|2021-12-30 00:40:00|8675.2|8663.2|8672.7|8660.7|8675.2|8663.2|8671.7|8659.7|0
1640825100000|2021-12-30 00:45:00|8673.4|8661.4|8676.6|8664.6|8677.5|8665.5|8672.6|8660.6|0
1640825400000|2021-12-30 00:50:00|8676.5|8664.5|8678.5|8666.5|8678.5|8666.5|8672.7|8660.7|0
1640825700000|2021-12-30 00:55:00|8678.1|8666.1|8674.7|8662.7|8678.1|8666.1|8674.6|8662.6|0
1640826000000|2021-12-30 01:00:00|8675.4|8663.4|8674.5|8662.5|8677.5|8665.5|8674.5|8662.5|0
1640826300000|2021-12-30 01:05:00|8674.6|8662.6|8673.7|8661.7|8676.6|8664.6|8673.6|8661.6|0
1640826600000|2021-12-30 01:10:00|8673.6|8661.6|8679.6|8667.6|8679.6|8667.6|8673.6|8661.6|0
1640826900000|2021-12-30 01:15:00|8679.8|8667.8|8682.6|8670.6|8684.5|8672.5|8677.7|8665.7|0
1640827200000|2021-12-30 01:20:00|8682.4|8670.4|8679.6|8667.6|8682.4|8670.4|8677.6|8665.6|0
1640827500000|2021-12-30 01:25:00|8680|8668|8680.6|8668.6|8683.5|8671.5|8680|8668|0
1640827800000|2021-12-30 01:30:00|8680.8|8668.8|8683.5|8671.5|8686.5|8674.5|8680.6|8668.6|0
1640828100000|2021-12-30 01:35:00|8683.1|8671.1|8690.4|8678.4|8692.3|8680.3|8682.5|8670.5|0
1640828400000|2021-12-30 01:40:00|8690.2|8678.2|8688.9|8676.9|8690.4|8678.4|8687.4|8675.4|0
1640828700000|2021-12-30 01:45:00|8689|8677|8688.5|8676.5|8689.9|8677.9|8687|8675|0
1640829000000|2021-12-30 01:50:00|8688.1|8676.1|8688.5|8676.5|8688.9|8676.9|8686.5|8674.5|0
1640829300000|2021-12-30 01:55:00|8689.2|8677.2|8689.4|8677.4|8690.8|8678.8|8688.4|8676.4|0
1640829600000|2021-12-30 02:00:00|8689.6|8677.6|8692.5|8680.5|8694.8|8682.8|8689.4|8677.4|0
1640829900000|2021-12-30 02:05:00|8692.1|8680.1|8690.5|8678.5|8692.1|8680.1|8689.6|8677.6|0
1640830200000|2021-12-30 02:10:00|8689.5|8677.5|8685.9|8673.9|8689.9|8677.9|8685.5|8673.5|0
1640830500000|2021-12-30 02:15:00|8685.8|8673.8|8686.5|8674.5|8687.5|8675.5|8684.6|8672.6|0
1640830800000|2021-12-30 02:20:00|8686.1|8674.1|8688.4|8676.4|8688.9|8676.9|8684.5|8672.5|0
1640831100000|2021-12-30 02:25:00|8688.5|8676.5|8688.4|8676.4|8689.4|8677.4|8688.4|8676.4|0
1640831400000|2021-12-30 02:30:00|8688.5|8676.5|8687|8675|8689.4|8677.4|8685.5|8673.5|0
1640831700000|2021-12-30 02:35:00|8686.9|8674.9|8685|8673|8686.9|8674.9|8683.6|8671.6|0
1640832000000|2021-12-30 02:40:00|8684.9|8672.9|8683.6|8671.6|8684.9|8672.9|8682|8670|0
1640832300000|2021-12-30 02:45:00|8683.4|8671.4|8683.7|8671.7|8683.7|8671.7|8681.7|8669.7|0
1640832600000|2021-12-30 02:50:00|8683.5|8671.5|8681.1|8669.1|8683.7|8671.7|8680.7|8668.7|0
1640832900000|2021-12-30 02:55:00|8680.9|8668.9|8679.2|8667.2|8680.9|8668.9|8677.7|8665.7|0
1640833200000|2021-12-30 03:00:00|8679|8667|8683.6|8671.6|8683.6|8671.6|8678.7|8666.7|0
1640833500000|2021-12-30 03:05:00|8683.3|8671.3|8682.1|8670.1|8683.3|8671.3|8680.7|8668.7|0
1640833800000|2021-12-30 03:10:00|8681.9|8669.9|8677.8|8665.8|8681.9|8669.9|8675.8|8663.8|0
1640834100000|2021-12-30 03:15:00|8678|8666|8678.7|8666.7|8679.7|8667.7|8677.2|8665.2|0
1640834400000|2021-12-30 03:20:00|8678.6|8666.6|8679.2|8667.2|8679.7|8667.7|8677.7|8665.7|0
1640834700000|2021-12-30 03:25:00|8679|8667|8674.8|8662.8|8679.1|8667.1|8674.8|8662.8|0
1640835000000|2021-12-30 03:30:00|8675.2|8663.2|8675.7|8663.7|8678.1|8666.1|8675.2|8663.2|0
1640835300000|2021-12-30 03:35:00|8675.9|8663.9|8677.1|8665.1|8677.7|8665.7|8674.8|8662.8|0
1640835600000|2021-12-30 03:40:00|8677.2|8665.2|8678.7|8666.7|8678.7|8666.7|8677.2|8665.2|0
1640835900000|2021-12-30 03:45:00|8678.3|8666.3|8677.7|8665.7|8679.6|8667.6|8677.7|8665.7|0
1640836200000|2021-12-30 03:50:00|8678.7|8666.7|8675.8|8663.8|8678.7|8666.7|8675.2|8663.2|0
1640836500000|2021-12-30 03:55:00|8675.2|8663.2|8675.2|8663.2|8675.8|8663.8|8673.8|8661.8|0
1640836800000|2021-12-30 04:00:00|8675|8663|8675.7|8663.7|8676.2|8664.2|8674.8|8662.8|0
1640837100000|2021-12-30 04:05:00|8675.4|8663.4|8677.2|8665.2|8677.2|8665.2|8674.8|8662.8|0
1640837400000|2021-12-30 04:10:00|8677|8665|8676.8|8664.8|8677.8|8665.8|8676.8|8664.8|0
1640837700000|2021-12-30 04:15:00|8677.2|8665.2|8682.6|8670.6|8683.6|8671.6|8677.2|8665.2|0
1640838000000|2021-12-30 04:20:00|8682.8|8670.8|8682.6|8670.6|8684.5|8672.5|8682.6|8670.6|0
1640838300000|2021-12-30 04:25:00|8682.2|8670.2|8681.1|8669.1|8682.2|8670.2|8680.6|8668.6|0
1640838600000|2021-12-30 04:30:00|8681.6|8669.6|8680.6|8668.6|8681.6|8669.6|8680|8668|0
1640838900000|2021-12-30 04:35:00|8679.6|8667.6|8679.6|8667.6|8679.6|8667.6|8679.6|8667.6|0
1640839200000|2021-12-30 04:40:00|8679.7|8667.7|8679.7|8667.7|8680.6|8668.6|8679.7|8667.7|0
1640839500000|2021-12-30 04:45:00|8679.8|8667.8|8681.7|8669.7|8681.7|8669.7|8679.6|8667.6|0
1640839800000|2021-12-30 04:50:00|8681.5|8669.5|8681.6|8669.6|8682.6|8670.6|8680.6|8668.6|0
1640840100000|2021-12-30 04:55:00|8681.4|8669.4|8682.1|8670.1|8682.7|8670.7|8680.6|8668.6|0
1640840400000|2021-12-30 05:00:00|8681.9|8669.9|8684.6|8672.6|8685.6|8673.6|8681.7|8669.7|0
1640840700000|2021-12-30 05:05:00|8684.2|8672.2|8681.7|8669.7|8684.6|8672.6|8680.7|8668.7|0
1640841000000|2021-12-30 05:10:00|8682.1|8670.1|8681.6|8669.6|8682.7|8670.7|8681.6|8669.6|0
1640841300000|2021-12-30 05:15:00|8681.4|8669.4|8683.6|8671.6|8685|8673|8681.1|8669.1|0
1640841600000|2021-12-30 05:20:00|8683.2|8671.2|8685.5|8673.5|8686.4|8674.4|8681.6|8669.6|0
1640841900000|2021-12-30 05:25:00|8685.6|8673.6|8682|8670|8685.9|8673.9|8681.5|8669.5|0
1640842200000|2021-12-30 05:30:00|8682.5|8670.5|8682.5|8670.5|8682.5|8670.5|8680.5|8668.5|0
1640842500000|2021-12-30 05:35:00|8682.3|8670.3|8681.6|8669.6|8683.5|8671.5|8680.5|8668.5|0
1640842800000|2021-12-30 05:40:00|8681.4|8669.4|8678.6|8666.6|8681.6|8669.6|8677.6|8665.6|0
1640843100000|2021-12-30 05:45:00|8678.7|8666.7|8679.6|8667.6|8681.5|8669.5|8677.7|8665.7|0
1640843400000|2021-12-30 05:50:00|8679.2|8667.2|8678.2|8666.2|8679.2|8667.2|8676.2|8664.2|0
1640843700000|2021-12-30 05:55:00|8678.3|8666.3|8673.7|8661.7|8679.6|8667.6|8673.7|8661.7|0
1640844000000|2021-12-30 06:00:00|8673.6|8661.6|8677.5|8665.5|8679.6|8667.6|8672.7|8660.7|0
1640844300000|2021-12-30 06:05:00|8676.6|8664.6|8682.5|8670.5|8684.5|8672.5|8674.6|8662.6|0
1640844600000|2021-12-30 06:10:00|8682.7|8670.7|8687.4|8675.4|8687.9|8675.9|8681.5|8669.5|0
1640844900000|2021-12-30 06:15:00|8686.8|8674.8|8685.4|8673.4|8686.8|8674.8|8683.5|8671.5|0
1640845200000|2021-12-30 06:20:00|8685.5|8673.5|8684.5|8672.5|8685.5|8673.5|8681.6|8669.6|0
1640845500000|2021-12-30 06:25:00|8684.1|8672.1|8682.5|8670.5|8684.5|8672.5|8681.5|8669.5|0
1640845800000|2021-12-30 06:30:00|8682.7|8670.7|8682.5|8670.5|8683.5|8671.5|8681.9|8669.9|0
1640846100000|2021-12-30 06:35:00|8682.1|8670.1|8683.8|8671.8|8684.5|8672.5|8681.5|8669.5|0
1640846400000|2021-12-30 06:40:00|8683.5|8671.5|8683.5|8671.5|8685.4|8673.4|8683.5|8671.5|0
1640846700000|2021-12-30 06:45:00|8683.1|8671.1|8681.6|8669.6|8684.5|8672.5|8679.7|8667.7|0
1640847000000|2021-12-30 06:50:00|8681.2|8669.2|8682.7|8670.7|8682.7|8670.7|8679.7|8667.7|0
1640847300000|2021-12-30 06:55:00|8682.6|8670.6|8684.6|8672.6|8684.6|8672.6|8680.7|8668.7|0
1640847600000|2021-12-30 07:00:00|8684.4|8672.4|8683.6|8678.6|8687.1|8679.6|8679.6|8672.4|16
1640847900000|2021-12-30 07:05:00|8683.1|8678.1|8676.6|8671.6|8683.1|8678.1|8676.1|8671.1|16
1640848200000|2021-12-30 07:10:00|8677.1|8672.1|8666.1|8661.1|8677.1|8672.1|8665.1|8660.1|33
1640848500000|2021-12-30 07:15:00|8666.6|8661.6|8665.1|8660.1|8667.1|8662.1|8662.6|8657.6|5
1640848800000|2021-12-30 07:20:00|8665.6|8660.6|8670.1|8665.1|8671.6|8666.6|8663.6|8658.6|7
1640849100000|2021-12-30 07:25:00|8670.6|8665.6|8673.6|8668.6|8673.6|8668.6|8669.6|8664.6|7
1640849400000|2021-12-30 07:30:00|8674.1|8669.1|8678.1|8673.1|8679.6|8674.6|8674.1|8669.1|9
1640849700000|2021-12-30 07:35:00|8677.6|8672.6|8674.6|8669.6|8678.1|8673.1|8674.6|8669.6|2
1640850000000|2021-12-30 07:40:00|8675.1|8670.1|8674.6|8669.6|8675.6|8670.6|8674.6|8669.6|2
1640850300000|2021-12-30 07:45:00|8674.1|8669.1|8671.6|8666.6|8674.1|8669.1|8671.6|8666.6|6
1640850600000|2021-12-30 07:50:00|8670.1|8665.1|8666.6|8661.6|8670.1|8665.1|8664.1|8659.1|21
1640850900000|2021-12-30 07:55:00|8666.1|8661.1|8668.1|8663.1|8672.6|8667.6|8664.6|8659.6|60
1640851200000|2021-12-30 08:00:00|8668.6|8663.6|8671.6|8666.6|8675.6|8670.6|8663.6|8658.6|277
1640851500000|2021-12-30 08:05:00|8666.6|8661.6|8671.1|8666.1|8673.6|8668.6|8663.1|8658.1|148
1640851800000|2021-12-30 08:10:00|8670.6|8665.6|8672.6|8667.6|8678.6|8673.6|8668.6|8663.6|79
1640852100000|2021-12-30 08:15:00|8673.6|8668.6|8674.6|8669.6|8680.1|8675.1|8673.1|8668.1|70
1640852400000|2021-12-30 08:20:00|8674.1|8669.1|8670.6|8665.6|8675.6|8670.6|8667.6|8662.6|67
1640852700000|2021-12-30 08:25:00|8671.1|8666.1|8671.6|8666.6|8673.6|8668.6|8666.6|8661.6|28
1640853000000|2021-12-30 08:30:00|8671.1|8666.1|8671.6|8666.6|8674.6|8669.6|8667.6|8662.6|36
1640853300000|2021-12-30 08:35:00|8671.1|8666.1|8668.1|8663.1|8672.1|8667.1|8668.1|8663.1|72
1640853600000|2021-12-30 08:40:00|8667.1|8662.1|8674.1|8669.1|8674.6|8669.6|8665.6|8660.6|47
1640853900000|2021-12-30 08:45:00|8673.6|8668.6|8674.6|8669.6|8677.1|8672.1|8670.6|8665.6|42
1640854200000|2021-12-30 08:50:00|8674.1|8669.1|8676.6|8671.6|8676.6|8671.6|8671.6|8666.6|27
1640854500000|2021-12-30 08:55:00|8677.1|8672.1|8677.1|8672.1|8679.1|8674.1|8673.1|8668.1|24
1640854800000|2021-12-30 09:00:00|8677.6|8672.6|8676.1|8671.1|8677.6|8672.6|8671.1|8666.1|26
1640855100000|2021-12-30 09:05:00|8676.6|8671.6|8676.6|8671.6|8677.1|8672.1|8673.6|8668.6|21
1640855400000|2021-12-30 09:10:00|8676.1|8671.1|8675.6|8670.6|8677.1|8672.1|8674.1|8669.1|89
1640855700000|2021-12-30 09:15:00|8675.1|8670.1|8669.6|8664.6|8677.6|8672.6|8668.6|8663.6|48
1640856000000|2021-12-30 09:20:00|8669.1|8664.1|8667.6|8662.6|8669.6|8664.6|8665.1|8660.1|31
1640856300000|2021-12-30 09:25:00|8667.1|8662.1|8670.6|8665.6|8671.6|8666.6|8665.6|8660.6|39
1640856600000|2021-12-30 09:30:00|8671.1|8666.1|8675.6|8670.6|8678.6|8673.6|8669.6|8664.6|42
1640856900000|2021-12-30 09:35:00|8676.1|8671.1|8680.6|8675.6|8681.6|8676.6|8676.1|8671.1|25
1640857200000|2021-12-30 09:40:00|8680.1|8675.1|8680.1|8675.1|8684.1|8679.1|8679.6|8674.6|26
1640857500000|2021-12-30 09:45:00|8679.6|8674.6|8678.6|8673.6|8681.1|8676.1|8677.6|8672.6|29
1640857800000|2021-12-30 09:50:00|8679.1|8674.1|8679.6|8674.6|8681.1|8676.1|8675.1|8670.1|31
1640858100000|2021-12-30 09:55:00|8680.1|8675.1|8683.6|8678.6|8685.1|8680.1|8679.6|8674.6|36
1640858400000|2021-12-30 10:00:00|8682.6|8677.6|8680.6|8675.6|8685.1|8680.1|8679.6|8674.6|44
1640858700000|2021-12-30 10:05:00|8680.1|8675.1|8672.6|8667.6|8680.6|8675.6|8672.1|8667.1|20
1640859000000|2021-12-30 10:10:00|8673.1|8668.1|8679.6|8674.6|8679.6|8674.6|8672.6|8667.6|32
1640859300000|2021-12-30 10:15:00|8679.1|8674.1|8683.6|8678.6|8683.6|8678.6|8678.1|8673.1|23
1640859600000|2021-12-30 10:20:00|8684.1|8679.1|8680.6|8675.6|8684.6|8679.6|8680.1|8675.1|31
1640859900000|2021-12-30 10:25:00|8680.1|8675.1|8684.1|8679.1|8684.1|8679.1|8679.1|8674.1|46
1640860200000|2021-12-30 10:30:00|8683.6|8678.6|8681.1|8676.1|8683.6|8678.6|8680.6|8675.6|37
1640860500000|2021-12-30 10:35:00|8680.6|8675.6|8683.1|8678.1|8683.6|8678.6|8680.1|8675.1|17
1640860800000|2021-12-30 10:40:00|8683.6|8678.6|8684.6|8679.6|8686.1|8681.1|8682.1|8677.1|44
1640861100000|2021-12-30 10:45:00|8685.1|8680.1|8685.6|8680.6|8687.1|8682.1|8684.1|8679.1|33
1640861400000|2021-12-30 10:50:00|8685.1|8680.1|8678.6|8673.6|8685.1|8680.1|8677.6|8672.6|59
1640861700000|2021-12-30 10:55:00|8679.1|8674.1|8683.1|8678.1|8686.1|8681.1|8678.6|8673.6|41
1640862000000|2021-12-30 11:00:00|8682.6|8677.6|8681.6|8676.6|8685.6|8680.6|8680.6|8675.6|49
1640862300000|2021-12-30 11:05:00|8682.1|8677.1|8688.6|8683.6|8689.6|8684.6|8682.1|8677.1|67
1640862600000|2021-12-30 11:10:00|8688.1|8683.1|8686.6|8681.6|8689.1|8684.1|8684.1|8679.1|37
1640862900000|2021-12-30 11:15:00|8687.1|8682.1|8684.6|8679.6|8687.6|8682.6|8683.1|8678.1|25
1640863200000|2021-12-30 11:20:00|8684.1|8679.1|8689.6|8684.6|8689.6|8684.6|8683.6|8678.6|17
1640863500000|2021-12-30 11:25:00|8690.1|8685.1|8683.1|8678.1|8690.1|8685.1|8681.6|8676.6|26
1640863800000|2021-12-30 11:30:00|8682.6|8677.6|8686.6|8681.6|8687.6|8682.6|8681.1|8676.1|34
1640864100000|2021-12-30 11:35:00|8686.1|8681.1|8691.1|8686.1|8692.6|8687.6|8686.1|8681.1|29
1640864400000|2021-12-30 11:40:00|8691.6|8686.6|8694.1|8689.1|8694.1|8689.1|8689.1|8684.1|26
1640864700000|2021-12-30 11:45:00|8693.6|8688.6|8700.6|8695.6|8701.1|8696.1|8693.1|8688.1|47
1640865000000|2021-12-30 11:50:00|8701.1|8696.1|8700.1|8695.1|8702.1|8697.1|8697.1|8692.1|35
1640865300000|2021-12-30 11:55:00|8699.6|8694.6|8702.1|8697.1|8702.6|8697.6|8699.1|8694.1|17
1640865600000|2021-12-30 12:00:00|8701.6|8696.6|8700.6|8695.6|8701.6|8696.6|8698.6|8693.6|18
1640865900000|2021-12-30 12:05:00|8701.1|8696.1|8701.6|8696.6|8701.6|8696.6|8698.1|8693.1|52
1640866200000|2021-12-30 12:10:00|8700.6|8695.6|8701.6|8696.6|8702.6|8697.6|8700.1|8695.1|17
1640866500000|2021-12-30 12:15:00|8701.1|8696.1|8700.6|8695.6|8702.1|8697.1|8699.1|8694.1|6
1640866800000|2021-12-30 12:20:00|8701.1|8696.1|8699.6|8694.6|8702.1|8697.1|8699.1|8694.1|23
1640867100000|2021-12-30 12:25:00|8699.1|8694.1|8698.6|8693.6|8700.6|8695.6|8697.6|8692.6|29
1640867400000|2021-12-30 12:30:00|8699.1|8694.1|8698.1|8693.1|8699.1|8694.1|8697.1|8692.1|16
1640867700000|2021-12-30 12:35:00|8698.6|8693.6|8699.6|8694.6|8701.1|8696.1|8697.1|8692.1|20
1640868000000|2021-12-30 12:40:00|8698.5|8693.5|8699|8694|8701|8696|8696.5|8691.5|20
1640868300000|2021-12-30 12:45:00|8698.5|8693.5|8698|8693|8699.5|8694.5|8696.5|8691.5|14
1640868600000|2021-12-30 12:50:00|8697.5|8692.5|8696|8691|8698|8693|8696|8691|18
1640868900000|2021-12-30 12:55:00|8696.5|8691.5|8695|8690|8696.5|8691.5|8693|8688|17
1640869200000|2021-12-30 13:00:00|8695.5|8690.5|8698|8693|8699|8694|8695|8690|32
1640869500000|2021-12-30 13:05:00|8697.5|8692.5|8698.5|8693.5|8700|8695|8696.5|8691.5|15
1640869800000|2021-12-30 13:10:00|8698|8693|8698|8693|8699|8694|8695.5|8690.5|62
1640870100000|2021-12-30 13:15:00|8698.5|8693.5|8700|8695|8700.5|8695.5|8698|8693|20
1640870400000|2021-12-30 13:20:00|8700.5|8695.5|8701|8696|8701.5|8696.5|8699.5|8694.5|45
1640870700000|2021-12-30 13:25:00|8702|8697|8700.5|8695.5|8702|8697|8700.5|8695.5|11
1640871000000|2021-12-30 13:30:00|8701.5|8696.5|8706|8701|8706.5|8701.5|8699.5|8694.5|104
1640871300000|2021-12-30 13:35:00|8706.5|8701.5|8711|8706|8711.5|8706.5|8705|8700|92
1640871600000|2021-12-30 13:40:00|8711.5|8706.5|8711.5|8706.5|8713|8708|8711.5|8706.5|29
1640871900000|2021-12-30 13:45:00|8712|8707|8711|8706|8712|8707|8709|8704|32
1640872200000|2021-12-30 13:50:00|8710|8705|8711|8706|8712|8707|8710|8705|18
1640872500000|2021-12-30 13:55:00|8711.5|8706.5|8715|8710|8715|8710|8711.5|8706.5|44
1640872800000|2021-12-30 14:00:00|8714.5|8709.5|8711.5|8706.5|8715|8710|8710.5|8705.5|41
1640873100000|2021-12-30 14:05:00|8712|8707|8712.5|8707.5|8712.5|8707.5|8710.5|8705.5|34
1640873400000|2021-12-30 14:10:00|8712|8707|8711.5|8706.5|8714|8709|8710.5|8705.5|11
1640873700000|2021-12-30 14:15:00|8711|8706|8709|8704|8712|8707|8708.5|8703.5|18
1640874000000|2021-12-30 14:20:00|8709.5|8704.5|8712|8707|8712.5|8707.5|8709|8704|45
1640874300000|2021-12-30 14:25:00|8711.5|8706.5|8707.5|8702.5|8712|8707|8706|8701|45
1640874600000|2021-12-30 14:30:00|8707|8702|8714|8709|8714|8709|8706|8701|96
1640874900000|2021-12-30 14:35:00|8714.5|8709.5|8721.5|8716.5|8721.5|8716.5|8712.5|8707.5|93
1640875200000|2021-12-30 14:40:00|8721|8716|8711|8706|8722|8717|8710|8705|68
1640875500000|2021-12-30 14:45:00|8711.5|8706.5|8717|8712|8717.5|8712.5|8710|8705|48
1640875800000|2021-12-30 14:50:00|8716.5|8711.5|8718.5|8713.5|8720|8715|8716|8711|45
1640876100000|2021-12-30 14:55:00|8718|8713|8712.5|8707.5|8720|8715|8712.5|8707.5|42
1640876400000|2021-12-30 15:00:00|8713|8708|8708.5|8703.5|8716|8711|8707.5|8702.5|106
1640876700000|2021-12-30 15:05:00|8709|8704|8710.5|8705.5|8711.5|8706.5|8705.5|8700.5|46
1640877000000|2021-12-30 15:10:00|8711.1|8706.1|8704.6|8699.6|8711.6|8706.6|8703.6|8698.6|61
1640877300000|2021-12-30 15:15:00|8705.1|8700.1|8706.6|8701.6|8707.1|8702.1|8703.1|8698.1|63
1640877600000|2021-12-30 15:20:00|8705.6|8700.6|8706.6|8701.6|8707.6|8702.6|8704.6|8699.6|87
1640877900000|2021-12-30 15:25:00|8706.1|8701.1|8706.6|8701.6|8708.1|8703.1|8705.6|8700.6|76
1640878200000|2021-12-30 15:30:00|8707.1|8702.1|8715.6|8710.6|8715.6|8710.6|8707.1|8702.1|68
1640878500000|2021-12-30 15:35:00|8716.1|8711.1|8714.6|8709.6|8717.6|8712.6|8714.6|8709.6|70
1640878800000|2021-12-30 15:40:00|8715.1|8710.1|8714.1|8709.1|8715.6|8710.6|8711.6|8706.6|53
1640879100000|2021-12-30 15:45:00|8714.6|8709.6|8717.1|8712.1|8717.6|8712.6|8710.6|8705.6|28
1640879400000|2021-12-30 15:50:00|8716.6|8711.6|8718.1|8713.1|8718.6|8713.6|8716.6|8711.6|34
1640879700000|2021-12-30 15:55:00|8717.6|8712.6|8722.6|8717.6|8723.6|8718.6|8717.6|8712.6|110
1640880000000|2021-12-30 16:00:00|8723.1|8718.1|8724.1|8719.1|8726.1|8721.1|8721.1|8716.1|82
1640880300000|2021-12-30 16:05:00|8724.6|8719.6|8725.1|8720.1|8727.6|8722.6|8723.6|8718.6|47
1640880600000|2021-12-30 16:10:00|8724.6|8719.6|8728.1|8723.1|8729.1|8724.1|8723.6|8718.6|45
1640880900000|2021-12-30 16:15:00|8727.6|8722.6|8729.1|8724.1|8731.6|8726.6|8726.6|8721.6|92
1640881200000|2021-12-30 16:20:00|8729.6|8724.6|8721.6|8716.6|8731.1|8726.1|8720.6|8715.6|152
1640881500000|2021-12-30 16:25:00|8721.1|8716.1|8716.6|8711.6|8728.1|8723.1|8716.1|8711.1|292
1640881800000|2021-12-30 16:30:00|8717.1|8711.1|8718.1|8712.1|8725.1|8718.1|8714.1|8708.1|838
1640882100000|2021-12-30 16:35:00|8719.1|8713.1|8714.1|8708.1|8720.1|8714.1|8711.1|8705.1|248
1640882400000|2021-12-30 16:40:00|8715.1|8709.1|8712.1|8706.1|8718.1|8712.1|8712.1|8705.1|41
1640882700000|2021-12-30 16:45:00|8713.1|8707.1|8710.1|8704.1|8713.1|8707.1|8707.1|8701.1|47
1640883000000|2021-12-30 16:50:00|8709.1|8703.1|8713.1|8706.1|8713.1|8706.1|8709.1|8703.1|29
1640883300000|2021-12-30 16:55:00|8714.1|8707.1|8714.1|8707.1|8716.1|8710.1|8711.1|8705.1|64
1640883600000|2021-12-30 17:00:00|8713.1|8706.1|8714.1|8707.1|8714.1|8708.1|8713.1|8706.1|5
1640883900000|2021-12-30 17:05:00|8715.1|8708.1|8716.1|8709.1|8717.1|8710.1|8715.1|8708.1|15
1640884200000|2021-12-30 17:10:00|8715.1|8710.1|8715.1|8709.1|8716.1|8710.1|8714.1|8708.1|5
1640884500000|2021-12-30 17:15:00|8716.1|8710.1|8716.1|8709.1|8717.1|8711.1|8715.1|8708.1|11
1640884800000|2021-12-30 17:20:00|8715.1|8710.1|8717.1|8710.1|8717.1|8711.1|8715.1|8709.1|7
1640885100000|2021-12-30 17:25:00|8718.1|8711.1|8717.1|8710.1|8718.1|8711.1|8716.1|8710.1|5
1640885400000|2021-12-30 17:30:00|8716.1|8711.1|8717.1|8710.1|8717.1|8711.1|8716.1|8709.1|1
1640885700000|2021-12-30 17:35:00|8716.1|8711.1|8718.1|8711.1|8718.1|8712.1|8716.1|8711.1|3
1640886000000|2021-12-30 17:40:00|8717.1|8712.1|8720.1|8714.1|8720.1|8714.1|8717.1|8712.1|6
1640886300000|2021-12-30 17:45:00|8719.1|8713.1|8716.1|8710.1|8720.1|8714.1|8716.1|8710.1|12
1640886600000|2021-12-30 17:50:00|8717.1|8711.1|8716.1|8710.1|8718.1|8711.1|8716.1|8709.1|4
1640886900000|2021-12-30 17:55:00|8715.1|8709.1|8712.1|8706.1|8716.1|8709.1|8712.1|8706.1|9
1640887200000|2021-12-30 18:00:00|8713.1|8707.1|8713.1|8706.1|8714.1|8707.1|8712.1|8705.1|27
1640887500000|2021-12-30 18:05:00|8711.1|8705.1|8713.1|8706.1|8714.1|8707.1|8711.1|8704.1|4
1640887800000|2021-12-30 18:10:00|8714.1|8707.1|8714.1|8708.1|8714.1|8708.1|8714.1|8707.1|0
1640888100000|2021-12-30 18:15:00|8715.1|8706.1|8711.1|8705.1|8715.1|8706.1|8711.1|8705.1|3
1640888400000|2021-12-30 18:20:00|8710.1|8704.1|8710.1|8703.1|8710.1|8704.1|8709.1|8702.1|5
1640888700000|2021-12-30 18:25:00|8711.1|8704.1|8708.1|8701.1|8711.1|8704.1|8707.1|8701.1|8
1640889000000|2021-12-30 18:30:00|8709.1|8702.1|8710.1|8703.1|8710.1|8703.1|8708.1|8702.1|5
1640889300000|2021-12-30 18:35:00|8708.1|8701.1|8707.1|8700.1|8709.1|8701.1|8706.1|8700.1|7
1640889600000|2021-12-30 18:40:00|8706.1|8699.1|8708.1|8701.1|8709.1|8702.1|8706.1|8699.1|3
1640889900000|2021-12-30 18:45:00|8707.1|8700.1|8712.1|8704.1|8713.1|8705.1|8707.1|8700.1|15
1640890200000|2021-12-30 18:50:00|8713.1|8705.1|8705.1|8699.1|8714.1|8707.1|8705.1|8699.1|25
1640890500000|2021-12-30 18:55:00|8707.1|8698.1|8707.2|8695.2|8710.1|8700.1|8702.1|8695.1|29
1640890800000|2021-12-30 19:00:00|8707.1|8695.1|8700.9|8688.9|8707.2|8695.2|8700.8|8688.8|0
1640891100000|2021-12-30 19:05:00|8700.8|8688.8|8702.1|8690.1|8703|8691|8699.3|8687.3|0
1640891400000|2021-12-30 19:10:00|8703|8691|8704.6|8692.6|8704.6|8692.6|8701.7|8689.7|0
1640891700000|2021-12-30 19:15:00|8704.7|8692.7|8705.7|8693.7|8706.7|8694.7|8703.8|8691.8|0
1640892000000|2021-12-30 19:20:00|8706.2|8694.2|8705.3|8693.3|8706.9|8694.9|8704.7|8692.7|0
1640892300000|2021-12-30 19:25:00|8704.9|8692.9|8707.6|8695.6|8708.1|8696.1|8704.8|8692.8|0
1640892600000|2021-12-30 19:30:00|8708|8696|8707.1|8695.1|8708.9|8696.9|8705.9|8693.9|0
1640892900000|2021-12-30 19:35:00|8707|8695|8709|8697|8709.1|8697.1|8707|8695|0
1640893200000|2021-12-30 19:40:00|8708.6|8696.6|8710.3|8698.3|8710.4|8698.4|8708.1|8696.1|0
1640893500000|2021-12-30 19:45:00|8709.8|8697.8|8706.3|8694.3|8710.3|8698.3|8706.3|8694.3|0
1640893800000|2021-12-30 19:50:00|8706.4|8694.4|8706.1|8694.1|8706.4|8694.4|8705.1|8693.1|0
1640894100000|2021-12-30 19:55:00|8706|8694|8704.6|8692.6|8706.3|8694.3|8703.6|8691.6|0
1640894400000|2021-12-30 20:00:00|8704.7|8692.7|8700.6|8688.6|8705.5|8693.5|8697.5|8685.5|0
1640894700000|2021-12-30 20:05:00|8701|8689|8699.6|8687.6|8702.4|8690.4|8699.1|8687.1|0
1640895000000|2021-12-30 20:10:00|8700.1|8688.1|8697.1|8685.1|8700.1|8688.1|8695.9|8683.9|0
1640895300000|2021-12-30 20:15:00|8697|8685|8698.4|8686.4|8698.5|8686.5|8694.4|8682.4|0
1640895600000|2021-12-30 20:20:00|8698.3|8686.3|8697.1|8685.1|8699.4|8687.4|8696.1|8684.1|0
1640895900000|2021-12-30 20:25:00|8696.7|8684.7|8695.1|8683.1|8699.2|8687.2|8695.1|8683.1|0
1640896200000|2021-12-30 20:30:00|8696|8684|8694.8|8682.8|8699.1|8687.1|8694.3|8682.3|0
1640896500000|2021-12-30 20:35:00|8694.3|8682.3|8693.4|8681.4|8695.4|8683.4|8690.9|8678.9|0
1640896800000|2021-12-30 20:40:00|8693|8681|8688.5|8676.5|8693.8|8681.8|8687.3|8675.3|0
1640897100000|2021-12-30 20:45:00|8687.6|8675.6|8685.4|8673.4|8689.8|8677.8|8682.9|8670.9|0
1640897400000|2021-12-30 20:50:00|8684.9|8672.9|8683.5|8671.5|8690.2|8678.2|8676.4|8664.4|0
1640897700000|2021-12-30 20:55:00|8683.6|8671.6|8683|8671|8685.1|8673.1|8675.4|8663.4|0
1640898000000|2021-12-30 21:00:00|8683.1|8671.1|8680.2|8668.2|8689|8677|8679.2|8667.2|0
1640898300000|2021-12-30 21:05:00|8679.6|8667.6|8685.9|8673.9|8686.5|8674.5|8679.2|8667.2|0
1640898600000|2021-12-30 21:10:00|8686.5|8674.5|8689.1|8677.1|8690.1|8678.1|8685.9|8673.9|0
1640898900000|2021-12-30 21:15:00|8689|8677|8688.1|8676.1|8689.5|8677.5|8685.5|8673.5|0
1640899200000|2021-12-30 21:20:00|8688|8676|8686.5|8674.5|8688.5|8676.5|8685.9|8673.9|0
1640899500000|2021-12-30 21:25:00|8686.7|8674.7|8685.5|8673.5|8686.9|8674.9|8685.5|8673.5|0
1640899800000|2021-12-30 21:30:00|8685.9|8673.9|8685|8673|8685.9|8673.9|8684.5|8672.5|0
1640900100000|2021-12-30 21:35:00|8685.6|8673.6|8685.6|8673.6|8687.6|8675.6|8685.6|8673.6|0
1640900400000|2021-12-30 21:40:00|8685.5|8673.5|8684.5|8672.5|8686|8674|8682.9|8670.9|0
1640900700000|2021-12-30 21:45:00|8684.6|8672.6|8682.8|8670.8|8686.5|8674.5|8682.2|8670.2|0
1640901000000|2021-12-30 21:50:00|8682.9|8670.9|8684.4|8672.4|8685.9|8673.9|8682.8|8670.8|0
1640901300000|2021-12-30 21:55:00|8684|8672|8685.1|8673.1|8685.9|8673.9|8683.8|8671.8|0
1640901600000|2021-12-30 22:00:00|8684.9|8672.9|8684.9|8672.9|8685.1|8673.1|8684.9|8672.9|0
1640901900000|2021-12-30 22:05:00|8685.1|8673.1|8685.7|8673.7|8686.4|8674.4|8685.1|8673.1|0
1640902200000|2021-12-30 22:10:00|8685.8|8673.8|8685.1|8673.1|8685.8|8673.8|8684.6|8672.6|0
1640902500000|2021-12-30 22:15:00|8685.3|8673.3|8684.7|8672.7|8685.8|8673.8|8684.2|8672.2|0
1640902800000|2021-12-30 22:20:00|8684.9|8672.9|8684.6|8672.6|8685.1|8673.1|8683.6|8671.6|0
1640903100000|2021-12-30 22:25:00|8684.4|8672.4|8684.2|8672.2|8684.6|8672.6|8684.2|8672.2|0
1640903400000|2021-12-30 22:30:00|8684|8672|8684.4|8672.4|8684.6|8672.6|8684|8672|0
1640903700000|2021-12-30 22:35:00|8684|8672|8684|8672|8684|8672|8684|8672|0
1640904300000|2021-12-30 22:45:00|8684.6|8672.6|8684.8|8672.8|8684.8|8672.8|8684.6|8672.6|0
1640904900000|2021-12-30 22:55:00|8685.1|8673.1|8685|8673|8685.1|8673.1|8684.4|8672.4|0
1640905200000|2021-12-30 23:00:00|8685.3|8673.3|8689.9|8677.9|8692.1|8680.1|8685.3|8673.3|0
1640905500000|2021-12-30 23:05:00|8689.7|8677.7|8689.7|8677.7|8692.1|8680.1|8688.9|8676.9|0
1640905800000|2021-12-30 23:10:00|8689.8|8677.8|8689.5|8677.5|8690.7|8678.7|8689.5|8677.5|0
1640906100000|2021-12-30 23:15:00|8689.7|8677.7|8689.9|8677.9|8692.1|8680.1|8688.5|8676.5|0
1640906400000|2021-12-30 23:20:00|8690|8678|8689.2|8677.2|8690.3|8678.3|8687.6|8675.6|0
1640906700000|2021-12-30 23:25:00|8688.6|8676.6|8688.6|8676.6|8688.6|8676.6|8687|8675|0
1640907000000|2021-12-30 23:30:00|8688.2|8676.2|8686.6|8674.6|8688.8|8676.8|8684|8672|0
1640907300000|2021-12-30 23:35:00|8686|8674|8686.6|8674.6|8686.8|8674.8|8684.4|8672.4|0
1640907600000|2021-12-30 23:40:00|8686.7|8674.7|8686.8|8674.8|8687|8675|8686.2|8674.2|0
1640907900000|2021-12-30 23:45:00|8686.1|8674.1|8685.1|8673.1|8686.1|8674.1|8684.5|8672.5|0
1640908200000|2021-12-30 23:50:00|8685|8673|8684|8672|8685.1|8673.1|8682.4|8670.4|0
1640908500000|2021-12-30 23:55:00|8684.1|8672.1|8686.1|8674.1|8686.7|8674.7|8684|8672|0
1640908800000|2021-12-31 00:00:00|8686.3|8674.3|8685.7|8673.7|8687.1|8675.1|8685.1|8673.1|0
1640909100000|2021-12-31 00:05:00|8685.6|8673.6|8682.2|8670.2|8685.7|8673.7|8682|8670|0
1640909400000|2021-12-31 00:10:00|8682|8670|8682.2|8670.2|8684|8672|8682|8670|0
1640909700000|2021-12-31 00:15:00|8682.4|8670.4|8674|8662|8683.4|8671.4|8673|8661|0
1640910000000|2021-12-31 00:20:00|8674.1|8662.1|8662.6|8650.6|8674.6|8662.6|8662.6|8650.6|0
1640910300000|2021-12-31 00:25:00|8662.8|8650.8|8648.4|8636.4|8664|8652|8640.6|8628.6|0
1640910600000|2021-12-31 00:30:00|8648.5|8636.5|8645.5|8633.5|8650.1|8638.1|8644.9|8632.9|0
1640910900000|2021-12-31 00:35:00|8645.3|8633.3|8651|8639|8651.8|8639.8|8644.9|8632.9|0
1640911200000|2021-12-31 00:40:00|8650.8|8638.8|8648.2|8636.2|8650.8|8638.8|8647.6|8635.6|0
1640911500000|2021-12-31 00:45:00|8648.3|8636.3|8649.1|8637.1|8650.8|8638.8|8648.3|8636.3|0
1640911800000|2021-12-31 00:50:00|8649.3|8637.3|8652.1|8640.1|8652.7|8640.7|8649.1|8637.1|0
1640912100000|2021-12-31 00:55:00|8652.2|8640.2|8649.9|8637.9|8652.7|8640.7|8648.1|8636.1|0
1640912400000|2021-12-31 01:00:00|8650.1|8638.1|8656.4|8644.4|8656.6|8644.6|8650.1|8638.1|0
1640912700000|2021-12-31 01:05:00|8656.6|8644.6|8654.3|8642.3|8657.4|8645.4|8653.8|8641.8|0
1640913000000|2021-12-31 01:10:00|8654.4|8642.4|8653.8|8641.8|8655.4|8643.4|8652.1|8640.1|0
1640913300000|2021-12-31 01:15:00|8653.7|8641.7|8664.6|8652.6|8668.2|8656.2|8652.9|8640.9|0
1640913600000|2021-12-31 01:20:00|8664.7|8652.7|8672.3|8660.3|8675.1|8663.1|8663.6|8651.6|0
1640913900000|2021-12-31 01:25:00|8672.2|8660.2|8674.5|8662.5|8674.5|8662.5|8671.9|8659.9|0
1640914200000|2021-12-31 01:30:00|8675.1|8663.1|8668.8|8656.8|8676.1|8664.1|8668.2|8656.2|0
1640914500000|2021-12-31 01:35:00|8668.9|8656.9|8673.1|8661.1|8673.1|8661.1|8667.8|8655.8|0
1640914800000|2021-12-31 01:40:00|8673|8661|8676.7|8664.7|8676.7|8664.7|8670.4|8658.4|0
1640915100000|2021-12-31 01:45:00|8676.9|8664.9|8676.1|8664.1|8677.1|8665.1|8674.1|8662.1|0
1640915400000|2021-12-31 01:50:00|8676.7|8664.7|8675.5|8663.5|8679.7|8667.7|8673.5|8661.5|0
1640915700000|2021-12-31 01:55:00|8675.4|8663.4|8680.3|8668.3|8680.3|8668.3|8675.1|8663.1|0
1640916000000|2021-12-31 02:00:00|8680|8668|8676.7|8664.7|8680|8668|8674.5|8662.5|0
1640916300000|2021-12-31 02:05:00|8676.8|8664.8|8677.7|8665.7|8678.8|8666.8|8676.1|8664.1|0
1640916600000|2021-12-31 02:10:00|8677.8|8665.8|8673.5|8661.5|8677.9|8665.9|8673.5|8661.5|0
1640916900000|2021-12-31 02:15:00|8674.5|8662.5|8676.1|8664.1|8676.3|8664.3|8673.5|8661.5|0
1640917200000|2021-12-31 02:20:00|8676|8664|8670.4|8658.4|8676|8664|8668.8|8656.8|0
1640917500000|2021-12-31 02:25:00|8670.5|8658.5|8670.4|8658.4|8671.9|8659.9|8669.4|8657.4|0
1640917800000|2021-12-31 02:30:00|8670.1|8658.1|8666.8|8654.8|8670.4|8658.4|8665.2|8653.2|0
1640918100000|2021-12-31 02:35:00|8666.9|8654.9|8665.6|8653.6|8667.2|8655.2|8664.6|8652.6|0
1640918400000|2021-12-31 02:40:00|8665.4|8653.4|8665.2|8653.2|8665.6|8653.6|8662.8|8650.8|0
1640918700000|2021-12-31 02:45:00|8665.3|8653.3|8667.8|8655.8|8668.8|8656.8|8665.2|8653.2|0
1640919000000|2021-12-31 02:50:00|8667.9|8655.9|8668.2|8656.2|8668.8|8656.8|8667.2|8655.2|0
1640919300000|2021-12-31 02:55:00|8668.3|8656.3|8667.8|8655.8|8668.8|8656.8|8664.6|8652.6|0
1640919600000|2021-12-31 03:00:00|8667.2|8655.2|8668|8656|8668.2|8656.2|8664.6|8652.6|0
1640919900000|2021-12-31 03:05:00|8667.8|8655.8|8664.6|8652.6|8668|8656|8664.6|8652.6|0
1640920200000|2021-12-31 03:10:00|8664.5|8652.5|8659|8647|8664.5|8652.5|8656.4|8644.4|0
1640920500000|2021-12-31 03:15:00|8658.8|8646.8|8661.6|8649.6|8661.6|8649.6|8657.4|8645.4|0
1640920800000|2021-12-31 03:20:00|8661.5|8649.5|8658.2|8646.2|8661.6|8649.6|8657|8645|0
1640921100000|2021-12-31 03:25:00|8658|8646|8659|8647|8659|8647|8655.8|8643.8|0
1640921400000|2021-12-31 03:30:00|8659.6|8647.6|8660.2|8648.2|8662.6|8650.6|8658|8646|0
1640921700000|2021-12-31 03:35:00|8660.6|8648.6|8660|8648|8661.4|8649.4|8658|8646|0
1640922000000|2021-12-31 03:40:00|8659.9|8647.9|8658.4|8646.4|8660|8648|8658|8646|0
1640922300000|2021-12-31 03:45:00|8658.2|8646.2|8659|8647|8660|8648|8657.6|8645.6|0
1640922600000|2021-12-31 03:50:00|8658.4|8646.4|8660.6|8648.6|8662.1|8650.1|8658.4|8646.4|0
1640922900000|2021-12-31 03:55:00|8660.7|8648.7|8660.8|8648.8|8661|8649|8660|8648|0
1640923200000|2021-12-31 04:00:00|8661.6|8649.6|8665.1|8653.1|8665.7|8653.7|8661.4|8649.4|0
1640923500000|2021-12-31 04:05:00|8664.7|8652.7|8664.7|8652.7|8666.1|8654.1|8664.7|8652.7|0
1640923800000|2021-12-31 04:10:00|8664.3|8652.3|8664.7|8652.7|8665.7|8653.7|8663.7|8651.7|0
1640924100000|2021-12-31 04:15:00|8664.8|8652.8|8664.3|8652.3|8665.3|8653.3|8663.7|8651.7|0
1640924400000|2021-12-31 04:20:00|8664.4|8652.4|8664.3|8652.3|8665.3|8653.3|8663.5|8651.5|0
1640924700000|2021-12-31 04:25:00|8664.4|8652.4|8663.3|8651.3|8664.7|8652.7|8663.3|8651.3|0
1640925000000|2021-12-31 04:30:00|8662.9|8650.9|8665.1|8653.1|8665.3|8653.3|8662.7|8650.7|0
1640925300000|2021-12-31 04:35:00|8665.3|8653.3|8665.7|8653.7|8665.7|8653.7|8664.3|8652.3|0
1640925600000|2021-12-31 04:40:00|8665.8|8653.8|8665.7|8653.7|8666.3|8654.3|8664.7|8652.7|0
1640925900000|2021-12-31 04:45:00|8665.8|8653.8|8666.3|8654.3|8666.9|8654.9|8665.7|8653.7|0
1640926200000|2021-12-31 04:50:00|8666.4|8654.4|8666.2|8654.2|8667.3|8655.3|8665.6|8653.6|0
1640926500000|2021-12-31 04:55:00|8666.3|8654.3|8667.2|8655.2|8667.8|8655.8|8666.2|8654.2|0
1640926800000|2021-12-31 05:00:00|8667|8655|8665.6|8653.6|8667.2|8655.2|8664.6|8652.6|0
1640927100000|2021-12-31 05:05:00|8665.4|8653.4|8664.6|8652.6|8665.6|8653.6|8663.6|8651.6|0
1640927400000|2021-12-31 05:10:00|8664.7|8652.7|8667.2|8655.2|8667.2|8655.2|8664.7|8652.7|0
1640927700000|2021-12-31 05:15:00|8667.3|8655.3|8667.2|8655.2|8668.9|8656.9|8667|8655|0
1640928000000|2021-12-31 05:20:00|8667|8655|8666.2|8654.2|8667.2|8655.2|8666|8654|0
1640928300000|2021-12-31 05:25:00|8665.6|8653.6|8665.6|8653.6|8666.2|8654.2|8664.6|8652.6|0
1640928600000|2021-12-31 05:30:00|8665.7|8653.7|8674.1|8662.1|8676.1|8664.1|8665.7|8653.7|0
1640928900000|2021-12-31 05:35:00|8674|8662|8670.9|8658.9|8674|8662|8670.5|8658.5|0
1640929200000|2021-12-31 05:40:00|8670.8|8658.8|8670.5|8658.5|8670.9|8658.9|8669.9|8657.9|0
1640929500000|2021-12-31 05:45:00|8670.4|8658.4|8671.1|8659.1|8671.5|8659.5|8669.1|8657.1|0
1640929800000|2021-12-31 05:50:00|8670.9|8658.9|8673.5|8661.5|8673.5|8661.5|8670.9|8658.9|0
1640930100000|2021-12-31 05:55:00|8673.7|8661.7|8674.1|8662.1|8674.5|8662.5|8673.5|8661.5|0
1640930400000|2021-12-31 06:00:00|8673.6|8661.6|8673.1|8661.1|8675.5|8663.5|8671.5|8659.5|0
1640930700000|2021-12-31 06:05:00|8673.3|8661.3|8674.3|8662.3|8676.7|8664.7|8673.3|8661.3|0
1640931000000|2021-12-31 06:10:00|8674.4|8662.4|8673.1|8661.1|8674.5|8662.5|8672.5|8660.5|0
1640931300000|2021-12-31 06:15:00|8673.3|8661.3|8674.5|8662.5|8674.5|8662.5|8673.1|8661.1|0
1640931600000|2021-12-31 06:20:00|8675.1|8663.1|8671.9|8659.9|8675.3|8663.3|8670.1|8658.1|0
1640931900000|2021-12-31 06:25:00|8671.7|8659.7|8671.5|8659.5|8672.5|8660.5|8671.1|8659.1|0
1640932200000|2021-12-31 06:30:00|8671.9|8659.9|8670.9|8658.9|8671.9|8659.9|8670.5|8658.5|0
1640932500000|2021-12-31 06:35:00|8670.8|8658.8|8670.5|8658.5|8670.9|8658.9|8669.1|8657.1|0
1640932800000|2021-12-31 06:40:00|8670.9|8658.9|8671.5|8659.5|8672.3|8660.3|8670.9|8658.9|0
1640933100000|2021-12-31 06:45:00|8671.4|8659.4|8670.7|8658.7|8671.5|8659.5|8670.5|8658.5|0
1640933400000|2021-12-31 06:50:00|8670.9|8658.9|8670.7|8658.7|8670.9|8658.9|8670.1|8658.1|0
1640933700000|2021-12-31 06:55:00|8670.6|8658.6|8670.1|8658.1|8671.5|8659.5|8669.4|8657.4|0
1640934000000|2021-12-31 07:00:00|8670.4|8658.4|8673|8661|8673.5|8661.5|8670.1|8658.1|0
1640934300000|2021-12-31 07:05:00|8673.5|8661.5|8674.5|8662.5|8674.5|8662.5|8673.5|8661.5|0
1640934600000|2021-12-31 07:10:00|8675.1|8663.1|8676.1|8664.1|8676.1|8664.1|8674.5|8662.5|0
1640934900000|2021-12-31 07:15:00|8676.6|8664.6|8676.4|8664.4|8677.1|8665.1|8674.5|8662.5|0
1640935200000|2021-12-31 07:20:00|8676.1|8664.1|8675.1|8663.1|8676.6|8664.6|8675.1|8663.1|0
1640935500000|2021-12-31 07:25:00|8674.8|8662.8|8675.1|8663.1|8675.1|8663.1|8674.3|8662.3|0
1640935800000|2021-12-31 07:30:00|8674.8|8662.8|8675.1|8663.1|8675.6|8663.6|8674|8662|0
1640936100000|2021-12-31 07:35:00|8674.5|8662.5|8676.1|8664.1|8676.6|8664.6|8674|8662|0
1640936400000|2021-12-31 07:40:00|8675.8|8663.8|8676.6|8664.6|8676.6|8664.6|8675.6|8663.6|0
1640936700000|2021-12-31 07:45:00|8676.1|8664.1|8674.1|8662.1|8677.2|8665.2|8673.6|8661.6|0
1640937000000|2021-12-31 07:50:00|8674.6|8662.6|8672|8660|8675.7|8663.7|8671.5|8659.5|0
1640937300000|2021-12-31 07:55:00|8672.5|8660.5|8675.1|8663.1|8675.1|8663.1|8671.5|8659.5|0
1640937600000|2021-12-31 08:00:00|8674.9|8662.9|8677.7|8665.7|8678.8|8666.8|8674.6|8662.6|0
1640937900000|2021-12-31 08:05:00|8678.3|8666.3|8678.8|8666.8|8678.8|8666.8|8675.1|8663.1|0
1640938200000|2021-12-31 08:10:00|8679.8|8667.8|8682.4|8670.4|8683.5|8671.5|8679.8|8667.8|0
1640938500000|2021-12-31 08:15:00|8682.9|8670.9|8678.3|8666.3|8684|8672|8677.7|8665.7|0
1640938800000|2021-12-31 08:20:00|8678.8|8666.8|8678.3|8666.3|8679.8|8667.8|8677.7|8665.7|0
1640939100000|2021-12-31 08:25:00|8678.8|8666.8|8679.3|8667.3|8680.3|8668.3|8678.3|8666.3|0
1640939400000|2021-12-31 08:30:00|8679|8667|8683.4|8671.4|8683.4|8671.4|8679|8667|0
1640939700000|2021-12-31 08:35:00|8682.8|8670.8|8680.8|8668.8|8682.8|8670.8|8680.2|8668.2|0
1640940000000|2021-12-31 08:40:00|8680.2|8668.2|8682.8|8670.8|8682.8|8670.8|8679.2|8667.2|0
1640940300000|2021-12-31 08:45:00|8682.6|8670.6|8680.8|8668.8|8684.4|8672.4|8680.8|8668.8|0
1640940600000|2021-12-31 08:50:00|8681.3|8669.3|8680.2|8668.2|8681.3|8669.3|8680.2|8668.2|0
1640940900000|2021-12-31 08:55:00|8680|8668|8679.2|8667.2|8680.2|8668.2|8677.6|8665.6|0
1640941200000|2021-12-31 09:00:00|8678.7|8666.7|8678.7|8666.7|8679.2|8667.2|8677.6|8665.6|0
1640941500000|2021-12-31 09:05:00|8678.9|8666.9|8682.8|8670.8|8682.8|8670.8|8678.1|8666.1|0
1640941800000|2021-12-31 09:10:00|8682.3|8670.3|8681.8|8669.8|8682.8|8670.8|8681.8|8669.8|0
1640942100000|2021-12-31 09:15:00|8682.1|8670.1|8673.7|8661.7|8682.3|8670.3|8673.7|8661.7|0
1640942400000|2021-12-31 09:20:00|8674|8662|8672.9|8660.9|8675|8663|8671.3|8659.3|0
1640942700000|2021-12-31 09:25:00|8672.4|8660.4|8674.5|8662.5|8675|8663|8672.4|8660.4|0
1640943000000|2021-12-31 09:30:00|8673.9|8661.9|8674.5|8662.5|8675.5|8663.5|8673.9|8661.9|0
1640943300000|2021-12-31 09:35:00|8674.7|8662.7|8676.5|8664.5|8676.5|8664.5|8674.7|8662.7|0
1640943600000|2021-12-31 09:40:00|8676.8|8664.8|8677.3|8665.3|8678.1|8666.1|8676.5|8664.5|0
1640943900000|2021-12-31 09:45:00|8677.6|8665.6|8676.5|8664.5|8678.1|8666.1|8676.5|8664.5|0
1640944200000|2021-12-31 09:50:00|8677.1|8665.1|8677.6|8665.6|8678.6|8666.6|8677.1|8665.1|0
1640944500000|2021-12-31 09:55:00|8678.1|8666.1|8678.6|8666.6|8678.6|8666.6|8677.6|8665.6|0
1640944800000|2021-12-31 10:00:00|8679.1|8667.1|8676.7|8664.7|8679.1|8667.1|8676.7|8664.7|0
1640945100000|2021-12-31 10:05:00|8676.2|8664.2|8675.7|8663.7|8677.3|8665.3|8675.2|8663.2|0
1640945400000|2021-12-31 10:10:00|8675.4|8663.4|8675.7|8663.7|8676.2|8664.2|8675.2|8663.2|0
1640945700000|2021-12-31 10:15:00|8676|8664|8675.7|8663.7|8676.2|8664.2|8675.4|8663.4|0
1640946000000|2021-12-31 10:20:00|8675.4|8663.4|8674.9|8662.9|8675.7|8663.7|8674.1|8662.1|0
1640946300000|2021-12-31 10:25:00|8675.2|8663.2|8676.7|8664.7|8676.7|8664.7|8674.7|8662.7|0
1640946600000|2021-12-31 10:30:00|8677.3|8665.3|8677.3|8665.3|8678.3|8666.3|8676.7|8664.7|0
1640946900000|2021-12-31 10:35:00|8676.7|8664.7|8674.2|8662.2|8677.3|8665.3|8674.2|8662.2|0
1640947200000|2021-12-31 10:40:00|8673.6|8661.6|8671|8659|8673.6|8661.6|8669|8657|0
1640947500000|2021-12-31 10:45:00|8671.6|8659.6|8669.5|8657.5|8672.1|8660.1|8669|8657|0
1640947800000|2021-12-31 10:50:00|8670|8658|8670|8658|8670.5|8658.5|8668.4|8656.4|0
1640948100000|2021-12-31 10:55:00|8670.5|8658.5|8670|8658|8671.6|8659.6|8669.8|8657.8|0
1640948400000|2021-12-31 11:00:00|8669.5|8657.5|8668.5|8656.5|8671.3|8659.3|8668.5|8656.5|0
1640948700000|2021-12-31 11:05:00|8668|8656|8662.8|8650.8|8668|8656|8662.2|8650.2|0
1640949000000|2021-12-31 11:10:00|8662.5|8650.5|8665.4|8653.4|8665.4|8653.4|8662.2|8650.2|0
1640949300000|2021-12-31 11:15:00|8665.6|8653.6|8666.4|8654.4|8667.4|8655.4|8665.4|8653.4|0
1640949600000|2021-12-31 11:20:00|8666.9|8654.9|8667.4|8655.4|8669|8657|8666.4|8654.4|0
1640949900000|2021-12-31 11:25:00|8667.2|8655.2|8669|8657|8670|8658|8666.4|8654.4|0
1640950200000|2021-12-31 11:30:00|8668.5|8656.5|8666.4|8654.4|8668.5|8656.5|8666.1|8654.1|0
1640950500000|2021-12-31 11:35:00|8665.9|8653.9|8666.5|8654.5|8667|8655|8665.9|8653.9|0
1640950800000|2021-12-31 11:40:00|8667|8655|8666.5|8654.5|8668.8|8656.8|8666.2|8654.2|0
1640951100000|2021-12-31 11:45:00|8667|8655|8665.9|8653.9|8667|8655|8665.9|8653.9|0
1640951400000|2021-12-31 11:50:00|8666.5|8654.5|8663.3|8651.3|8666.5|8654.5|8661.2|8649.2|0
1640951700000|2021-12-31 11:55:00|8663.8|8651.8|8660.7|8648.7|8664.4|8652.4|8658.1|8646.1|0
1640952000000|2021-12-31 12:00:00|8661.2|8649.2|8656.6|8644.6|8661.2|8649.2|8656.6|8644.6|0
1640952300000|2021-12-31 12:05:00|8656|8644|8653.4|8641.4|8657.1|8645.1|8651.9|8639.9|0
1640952600000|2021-12-31 12:10:00|8654|8642|8658.7|8646.7|8660.3|8648.3|8654|8642|0
1640952900000|2021-12-31 12:15:00|8659.8|8647.8|8662.4|8650.4|8662.9|8650.9|8659.3|8647.3|0
1640953200000|2021-12-31 12:20:00|8661.9|8649.9|8666|8654|8666|8654|8661.3|8649.3|0
1640953500000|2021-12-31 12:25:00|8665.5|8653.5|8668.7|8656.7|8668.7|8656.7|8665|8653|0
1640953800000|2021-12-31 12:30:00|8669.2|8657.2|8669.2|8657.2|8670.7|8658.7|8667.9|8655.9|0
1640954100000|2021-12-31 12:35:00|8668.7|8656.7|8668.7|8656.7|8669.7|8657.7|8668.1|8656.1|0
1640954400000|2021-12-31 12:40:00|8668.4|8656.4|8674.9|8662.9|8675.4|8663.4|8668.4|8656.4|0
1640954700000|2021-12-31 12:45:00|8674.4|8662.4|8674.4|8662.4|8675.9|8663.9|8673.9|8661.9|0
1640955000000|2021-12-31 12:50:00|8673.9|8661.9|8675.9|8663.9|8675.9|8663.9|8673.9|8661.9|0
1640955300000|2021-12-31 12:55:00|8675.4|8663.4|8674.5|8662.5|8677|8665|8674|8662|0
1640955600000|2021-12-31 13:00:00|8675|8663|8672.4|8660.4|8675|8663|8671.4|8659.4|0
1640955900000|2021-12-31 13:05:00|8672.9|8660.9|8672.4|8660.4|8673.9|8661.9|8670.8|8658.8|0
1640956200000|2021-12-31 13:10:00|8672.9|8660.9|8671.8|8659.8|8675|8663|8671.8|8659.8|0
1640956500000|2021-12-31 13:15:00|8672.1|8660.1|8673.3|8661.3|8674.3|8662.3|8671.3|8659.3|0
1640956800000|2021-12-31 13:20:00|8673.8|8661.8|8673.3|8661.3|8673.8|8661.8|8671.7|8659.7|0
1640957100000|2021-12-31 13:25:00|8673.6|8661.6|8673.8|8661.8|8674.3|8662.3|8673.3|8661.3|0
1640957400000|2021-12-31 13:30:00|8673.6|8661.6|8673.3|8661.3|8674.3|8662.3|8672.8|8660.8|0
1640957700000|2021-12-31 13:35:00|8672.8|8660.8|8676.9|8664.9|8679.6|8667.6|8671.7|8659.7|0
1640958000000|2021-12-31 13:40:00|8677.2|8665.2|8678|8666|8678.5|8666.5|8675.4|8663.4|0
1640958300000|2021-12-31 13:45:00|8677.5|8665.5|8675.4|8663.4|8678|8666|8674.3|8662.3|0
1640958600000|2021-12-31 13:50:00|8674.3|8662.3|8676.9|8664.9|8678|8666|8671.7|8659.7|0
1640958900000|2021-12-31 13:55:00|8677.5|8665.5|8673.8|8661.8|8678|8666|8673.3|8661.3|0
1640959200000|2021-12-31 14:00:00|8674.3|8662.3|8675.9|8663.9|8677.5|8665.5|8673.3|8661.3|0
1640959500000|2021-12-31 14:05:00|8676.2|8664.2|8677.5|8665.5|8678.5|8666.5|8676.2|8664.2|0
1640959800000|2021-12-31 14:10:00|8678|8666|8675.9|8663.9|8678|8666|8675.4|8663.4|0
1640960100000|2021-12-31 14:15:00|8676.4|8664.4|8673.3|8661.3|8677.5|8665.5|8671.7|8659.7|0
1640960400000|2021-12-31 14:20:00|8674.3|8662.3|8673.7|8661.7|8675.9|8663.9|8672.8|8660.8|0
1640960700000|2021-12-31 14:25:00|8672.9|8660.9|8672.7|8660.7|8674.2|8662.2|8672.1|8660.1|0
1640961000000|2021-12-31 14:30:00|8672.4|8660.4|8694.4|8682.4|8694.9|8682.9|8670.6|8658.6|0
1640961300000|2021-12-31 14:35:00|8694.9|8682.9|8694.3|8682.3|8696.4|8684.4|8689.6|8677.6|0
1640961600000|2021-12-31 14:40:00|8693.8|8681.8|8680.3|8668.3|8697.9|8685.9|8679.3|8667.3|0
1640961900000|2021-12-31 14:45:00|8680.8|8668.8|8675.6|8663.6|8685.5|8673.5|8671.4|8659.4|0
1640962200000|2021-12-31 14:50:00|8675.1|8663.1|8684.5|8672.5|8684.5|8672.5|8673|8661|0
1640962500000|2021-12-31 14:55:00|8683.9|8671.9|8674|8662|8689.1|8677.1|8668.8|8656.8|0
1640962800000|2021-12-31 15:00:00|8674.6|8662.6|8668.8|8656.8|8677.7|8665.7|8656.9|8644.9|0
1640963100000|2021-12-31 15:05:00|8669.4|8657.4|8677.7|8665.7|8682.9|8670.9|8667.8|8655.8|0
1640963400000|2021-12-31 15:10:00|8678.2|8666.2|8674.6|8662.6|8680.3|8668.3|8672.5|8660.5|0
1640963700000|2021-12-31 15:15:00|8674|8662|8682.9|8670.9|8685.5|8673.5|8673|8661|0
1640964000000|2021-12-31 15:20:00|8682.4|8670.4|8673.5|8661.5|8682.4|8670.4|8672.5|8660.5|0
1640964300000|2021-12-31 15:25:00|8674|8662|8680.3|8668.3|8681.9|8669.9|8672|8660|0
1640964600000|2021-12-31 15:30:00|8679.8|8667.8|8667.8|8655.8|8681.3|8669.3|8666.8|8654.8|0
1640964900000|2021-12-31 15:35:00|8667.3|8655.3|8666.9|8654.9|8672.5|8660.5|8663.6|8651.6|0
1640965200000|2021-12-31 15:40:00|8667.1|8655.1|8669|8657|8669|8657|8661.1|8649.1|0
1640965500000|2021-12-31 15:45:00|8668.4|8656.4|8667.9|8655.9|8671.3|8659.3|8664.8|8652.8|0
1640965800000|2021-12-31 15:50:00|8668.4|8656.4|8673.1|8661.1|8674.7|8662.7|8662.2|8650.2|0
1640966100000|2021-12-31 15:55:00|8672.6|8660.6|8675.7|8663.7|8676.8|8664.8|8672.1|8660.1|0
1640966400000|2021-12-31 16:00:00|8676|8664|8671.5|8659.5|8679.4|8667.4|8667.9|8655.9|0
1640966700000|2021-12-31 16:05:00|8671|8659|8670.5|8658.5|8672.1|8660.1|8666.9|8654.9|0
1640967000000|2021-12-31 16:10:00|8670|8658|8672.6|8660.6|8677.8|8665.8|8668.4|8656.4|0
1640967300000|2021-12-31 16:15:00|8672.1|8660.1|8676.7|8664.7|8678.8|8666.8|8670.5|8658.5|0
1640967600000|2021-12-31 16:20:00|8676.2|8664.2|8677.3|8665.3|8678.8|8666.8|8676.2|8664.2|0
1640967900000|2021-12-31 16:25:00|8676.7|8664.7|8678.3|8666.3|8678.8|8666.8|8676.7|8664.7|0
1640968200000|2021-12-31 16:30:00|8677.6|8665.6|8674.2|8662.2|8678.1|8666.1|8672.7|8660.7|0
1640968500000|2021-12-31 16:35:00|8673.7|8661.7|8672.7|8660.7|8674.2|8662.2|8669.5|8657.5|0
1640968800000|2021-12-31 16:40:00|8673.2|8661.2|8675.3|8663.3|8675.8|8663.8|8672.1|8660.1|0
1640969100000|2021-12-31 16:45:00|8675.8|8663.8|8673.7|8661.7|8677.3|8665.3|8672.1|8660.1|0
1640969400000|2021-12-31 16:50:00|8673.2|8661.2|8668.5|8656.5|8673.2|8661.2|8664.8|8652.8|0
1640969700000|2021-12-31 16:55:00|8668|8656|8665.4|8653.4|8671.6|8659.6|8664.3|8652.3|0
1640970000000|2021-12-31 17:00:00|8665.6|8653.6|8670|8658|8671.6|8659.6|8660.7|8648.7|0
1640970300000|2021-12-31 17:05:00|8669.5|8657.5|8668.5|8656.5|8672.1|8660.1|8668.5|8656.5|0
1640970600000|2021-12-31 17:10:00|8668|8656|8665.9|8653.9|8671.1|8659.1|8664.3|8652.3|0
1640970900000|2021-12-31 17:15:00|8666.4|8654.4|8659.5|8647.5|8666.4|8654.4|8658.1|8646.1|0
1640971200000|2021-12-31 17:20:00|8659|8647|8663.6|8651.6|8664.7|8652.7|8657.9|8645.9|0
1640971500000|2021-12-31 17:25:00|8663.1|8651.1|8662.6|8650.6|8666.8|8654.8|8662.1|8650.1|0
1640971800000|2021-12-31 17:30:00|8662.1|8650.1|8662.1|8650.1|8663.6|8651.6|8660|8648|0
1640972100000|2021-12-31 17:35:00|8661.6|8649.6|8672|8660|8672.5|8660.5|8661.6|8649.6|0
1640972400000|2021-12-31 17:40:00|8672.5|8660.5|8672.5|8660.5|8673.6|8661.6|8672|8660|0
1640972700000|2021-12-31 17:45:00|8673|8661|8668.8|8656.8|8673|8661|8668.2|8656.2|0
1640973000000|2021-12-31 17:50:00|8669.3|8657.3|8673.1|8661.1|8673.6|8661.6|8669.3|8657.3|0
1640973300000|2021-12-31 17:55:00|8672.5|8660.5|8682.3|8670.3|8683.4|8671.4|8672.5|8660.5|0
1640973600000|2021-12-31 18:00:00|8681.8|8669.8|8683.9|8671.9|8685.4|8673.4|8680.2|8668.2|0
1640973900000|2021-12-31 18:05:00|8684.4|8672.4|8683.9|8671.9|8687|8675|8682.8|8670.8|0
1640974200000|2021-12-31 18:10:00|8683.4|8671.4|8683.5|8671.5|8685.4|8673.4|8683|8671|0
1640974500000|2021-12-31 18:15:00|8683.2|8671.2|8681.7|8669.7|8685.1|8673.1|8680.6|8668.6|0
1640974800000|2021-12-31 18:20:00|8681.2|8669.2|8683.2|8671.2|8685.9|8673.9|8680.6|8668.6|0
1640975100000|2021-12-31 18:25:00|8683|8671|8685.9|8673.9|8686.4|8674.4|8682.2|8670.2|0
1640975400000|2021-12-31 18:30:00|8685.3|8673.3|8688.5|8676.5|8690|8678|8681.2|8669.2|0
1640975700000|2021-12-31 18:35:00|8687.9|8675.9|8683.8|8671.8|8689.5|8677.5|8683.8|8671.8|0
1640976000000|2021-12-31 18:40:00|8684.3|8672.3|8679.2|8667.2|8684.3|8672.3|8679.1|8667.1|0
1640976300000|2021-12-31 18:45:00|8679.7|8667.7|8680.2|8668.2|8681.3|8669.3|8678.1|8666.1|0
1640976600000|2021-12-31 18:50:00|8679.7|8667.7|8682.8|8670.8|8682.8|8670.8|8678.6|8666.6|0
1640976900000|2021-12-31 18:55:00|8682.3|8670.3|8687.5|8675.5|8687.5|8675.5|8682.3|8670.3|0
1640977200000|2021-12-31 19:00:00|8687|8675|8689.1|8677.1|8690.6|8678.6|8685.4|8673.4|0
1640977500000|2021-12-31 19:05:00|8689.6|8677.6|8688.5|8676.5|8694.3|8682.3|8688|8676|0
1640977800000|2021-12-31 19:10:00|8688.3|8676.3|8685.9|8673.9|8689.6|8677.6|8684.9|8672.9|0
1640978100000|2021-12-31 19:15:00|8685.4|8673.4|8679.7|8667.7|8685.9|8673.9|8678.6|8666.6|0
1640978400000|2021-12-31 19:20:00|8679.4|8667.4|8678.1|8666.1|8681.8|8669.8|8677.6|8665.6|0
1640978700000|2021-12-31 19:25:00|8678.6|8666.6|8681.8|8669.8|8683.3|8671.3|8677.6|8665.6|0
1640979000000|2021-12-31 19:30:00|8682.3|8670.3|8683.9|8671.9|8687.5|8675.5|8681.3|8669.3|0
1640979300000|2021-12-31 19:35:00|8684.4|8672.4|8685.9|8673.9|8685.9|8673.9|8681.8|8669.8|0
1640979600000|2021-12-31 19:40:00|8685.4|8673.4|8684.9|8672.9|8687|8675|8683.9|8671.9|0
1640979900000|2021-12-31 19:45:00|8684.6|8672.6|8682.3|8670.3|8685.4|8673.4|8680.7|8668.7|0
1640980200000|2021-12-31 19:50:00|8682.8|8670.8|8679.7|8667.7|8683.9|8671.9|8679.7|8667.7|0
1640980500000|2021-12-31 19:55:00|8680.2|8668.2|8679.2|8667.2|8681.3|8669.3|8675.5|8663.5|0
1640980800000|2021-12-31 20:00:00|8678.9|8666.9|8685.4|8673.4|8689.1|8677.1|8678.6|8666.6|0
1640981100000|2021-12-31 20:05:00|8684.9|8672.9|8684.4|8672.4|8686.5|8674.5|8681.8|8669.8|0
1640981400000|2021-12-31 20:10:00|8684.9|8672.9|8680.2|8668.2|8687|8675|8679.7|8667.7|0
1640981700000|2021-12-31 20:15:00|8680|8668|8685.4|8673.4|8685.4|8673.4|8678.1|8666.1|0
1640982000000|2021-12-31 20:20:00|8684.9|8672.9|8684.4|8672.4|8684.9|8672.9|8679.7|8667.7|0
1640982300000|2021-12-31 20:25:00|8683.9|8671.9|8690.1|8678.1|8692.2|8680.2|8683.3|8671.3|0
1640982600000|2021-12-31 20:30:00|8690.6|8678.6|8682.3|8670.3|8693.8|8681.8|8681.3|8669.3|0
1640982900000|2021-12-31 20:35:00|8682.8|8670.8|8684.9|8672.9|8684.9|8672.9|8680.7|8668.7|0
1640983200000|2021-12-31 20:40:00|8684.4|8672.4|8689.6|8677.6|8690.6|8678.6|8683.9|8671.9|0
1640983500000|2021-12-31 20:45:00|8690.1|8678.1|8685.4|8673.4|8695.3|8683.3|8685.2|8673.2|0
1640983800000|2021-12-31 20:50:00|8683.9|8671.9|8660.4|8648.4|8683.9|8671.9|8659.9|8647.9|0
1640984100000|2021-12-31 20:55:00|8659.9|8647.9|8658.9|8646.9|8664.6|8652.6|8654.2|8642.2|0
1640984400000|2021-12-31 21:00:00|8659|8647|8666.1|8654.1|8672.4|8660.4|8659|8647|0
1640984700000|2021-12-31 21:05:00|8665.5|8653.5|8664.9|8652.9|8667.2|8655.2|8663.5|8651.5|0
1640985000000|2021-12-31 21:10:00|8665|8653|8668.2|8656.2|8668.6|8656.6|8663.5|8651.5|0
1640985300000|2021-12-31 21:15:00|8668.1|8656.1|8667.6|8655.6|8668.6|8656.6|8666.1|8654.1|0
1640985600000|2021-12-31 21:20:00|8667.5|8655.5|8663.6|8651.6|8667.5|8655.5|8663.5|8651.5|0
1640985900000|2021-12-31 21:25:00|8663.7|8651.7|8664.6|8652.6|8664.6|8652.6|8662.6|8650.6|0
1640986200000|2021-12-31 21:30:00|8664.7|8652.7|8664|8652|8665|8653|8663.2|8651.2|0
1640986500000|2021-12-31 21:35:00|8663.6|8651.6|8664.6|8652.6|8665|8653|8663.6|8651.6|0
1640986800000|2021-12-31 21:40:00|8664|8652|8662|8650|8664.6|8652.6|8661.4|8649.4|0
1640987100000|2021-12-31 21:45:00|8661.8|8649.8|8660.4|8648.4|8662.8|8650.8|8660.4|8648.4|0
1640987400000|2021-12-31 21:50:00|8660|8648|8662.6|8650.6|8662.6|8650.6|8660|8648|0
1640987700000|2021-12-31 21:55:00|8662.2|8650.2|8662.4|8650.4|8663|8651|8661.2|8649.2|0
1641164400000|2022-01-02 23:00:00|8692.2|8680.2|8687.4|8675.4|8692.8|8680.8|8683.7|8671.7|0
1641164700000|2022-01-02 23:05:00|8687.3|8675.3|8689.4|8677.4|8693|8681|8686.6|8674.6|0
1641165000000|2022-01-02 23:10:00|8689.6|8677.6|8686.8|8674.8|8690.4|8678.4|8686.8|8674.8|0
1641165300000|2022-01-02 23:15:00|8687.4|8675.4|8692|8680|8693|8681|8686.8|8674.8|0
1641165600000|2022-01-02 23:20:00|8692.4|8680.4|8690|8678|8695.6|8683.6|8689.4|8677.4|0
1641165900000|2022-01-02 23:25:00|8690.4|8678.4|8690.6|8678.6|8691.4|8679.4|8687.4|8675.4|0
1641166200000|2022-01-02 23:30:00|8691|8679|8687.8|8675.8|8691.4|8679.4|8686.3|8674.3|0
1641166500000|2022-01-02 23:35:00|8687.7|8675.7|8687.8|8675.8|8688.8|8676.8|8686.3|8674.3|0
1641166800000|2022-01-02 23:40:00|8687.7|8675.7|8687.8|8675.8|8687.8|8675.8|8685.2|8673.2|0
1641167100000|2022-01-02 23:45:00|8687.7|8675.7|8689.4|8677.4|8690|8678|8686.8|8674.8|0
1641167400000|2022-01-02 23:50:00|8689.3|8677.3|8690|8678|8690.4|8678.4|8688.4|8676.4|0
1641167700000|2022-01-02 23:55:00|8689.9|8677.9|8690.4|8678.4|8692|8680|8688.4|8676.4|0
1641168000000|2022-01-03 00:00:00|8682.9|8670.9|8685.5|8673.5|8687.5|8675.5|8682.8|8670.8|0
1641168300000|2022-01-03 00:05:00|8685.7|8673.7|8685.9|8673.9|8686.5|8674.5|8684.4|8672.4|0
1641168600000|2022-01-03 00:10:00|8686.3|8674.3|8688.9|8676.9|8690.1|8678.1|8684.4|8672.4|0
1641168900000|2022-01-03 00:15:00|8696.9|8684.9|8702.9|8690.9|8709.6|8697.6|8696.5|8684.5|0
1641169200000|2022-01-03 00:20:00|8703|8691|8713.6|8701.6|8713.6|8701.6|8703|8691|0
1641169500000|2022-01-03 00:25:00|8714.7|8702.7|8739.4|8727.4|8739.5|8727.5|8714.7|8702.7|0
1641169800000|2022-01-03 00:30:00|8738.6|8726.6|8724.1|8712.1|8738.6|8726.6|8723.1|8711.1|0
1641170100000|2022-01-03 00:35:00|8724.3|8712.3|8718.8|8706.8|8729.4|8717.4|8718.4|8706.4|0
1641170400000|2022-01-03 00:40:00|8719.4|8707.4|8724.7|8712.7|8733.8|8721.8|8719.4|8707.4|0
1641170700000|2022-01-03 00:45:00|8724.9|8712.9|8724.9|8712.9|8731.9|8719.9|8724.4|8712.4|0
1641171000000|2022-01-03 00:50:00|8725.1|8713.1|8726.7|8714.7|8728.3|8716.3|8724.9|8712.9|0
1641171300000|2022-01-03 00:55:00|8726.9|8714.9|8730.1|8718.1|8732.1|8720.1|8726.2|8714.2|0
1641171600000|2022-01-03 01:00:00|8730.3|8718.3|8725.6|8713.6|8733|8721|8725.1|8713.1|0
1641171900000|2022-01-03 01:05:00|8725.8|8713.8|8727.2|8715.2|8728.5|8716.5|8725.6|8713.6|0
1641172200000|2022-01-03 01:10:00|8727.1|8715.1|8737.8|8725.8|8737.9|8725.9|8727.1|8715.1|0
1641172500000|2022-01-03 01:15:00|8738.2|8726.2|8735.1|8723.1|8738.9|8726.9|8731.2|8719.2|0
1641172800000|2022-01-03 01:20:00|8735.3|8723.3|8732.3|8720.3|8735.5|8723.5|8731.7|8719.7|0
1641173100000|2022-01-03 01:25:00|8732.7|8720.7|8728.3|8716.3|8733.3|8721.3|8727.3|8715.3|0
1641173400000|2022-01-03 01:30:00|8728.4|8716.4|8732.4|8720.4|8733.1|8721.1|8726.7|8714.7|0
1641173700000|2022-01-03 01:35:00|8732.6|8720.6|8718.9|8706.9|8733|8721|8713.7|8701.7|0
1641174000000|2022-01-03 01:40:00|8719.1|8707.1|8701.6|8689.6|8719.5|8707.5|8696.3|8684.3|0
1641174300000|2022-01-03 01:45:00|8701.8|8689.8|8699.6|8687.6|8705.4|8693.4|8697.6|8685.6|0
1641174600000|2022-01-03 01:50:00|8699.8|8687.8|8701.3|8689.3|8704|8692|8699.2|8687.2|0
1641174900000|2022-01-03 01:55:00|8701.5|8689.5|8694.5|8682.5|8702.3|8690.3|8693|8681|0
1641175200000|2022-01-03 02:00:00|8693.9|8681.9|8683|8671|8694.5|8682.5|8681.9|8669.9|0
1641175500000|2022-01-03 02:05:00|8683.4|8671.4|8683.9|8671.9|8687.8|8675.8|8678.1|8666.1|0
1641175800000|2022-01-03 02:10:00|8684.1|8672.1|8684.4|8672.4|8685.4|8673.4|8677.2|8665.2|0
1641176100000|2022-01-03 02:15:00|8684.6|8672.6|8686.8|8674.8|8690.7|8678.7|8683|8671|0
1641176400000|2022-01-03 02:20:00|8687.1|8675.1|8683.4|8671.4|8689.7|8677.7|8681.1|8669.1|0
1641176700000|2022-01-03 02:25:00|8683|8671|8684.9|8672.9|8684.9|8672.9|8683|8671|0
1641177000000|2022-01-03 02:30:00|8685.3|8673.3|8694.6|8682.6|8694.6|8682.6|8684.9|8672.9|0
1641177300000|2022-01-03 02:35:00|8695|8683|8690.6|8678.6|8696.6|8684.6|8689.7|8677.7|0
1641177600000|2022-01-03 02:40:00|8690.5|8678.5|8696.5|8684.5|8696.5|8684.5|8689.7|8677.7|0
1641177900000|2022-01-03 02:45:00|8696.8|8684.8|8692.1|8680.1|8698.4|8686.4|8692.1|8680.1|0
1641178200000|2022-01-03 02:50:00|8692.2|8680.2|8692.1|8680.1|8692.6|8680.6|8690.1|8678.1|0
1641178500000|2022-01-03 02:55:00|8691.7|8679.7|8695.1|8683.1|8695.1|8683.1|8691.1|8679.1|0
1641178800000|2022-01-03 03:00:00|8694.9|8682.9|8692|8680|8694.9|8682.9|8692|8680|0
1641179100000|2022-01-03 03:05:00|8691.8|8679.8|8690.2|8678.2|8693.1|8681.1|8686.9|8674.9|0
1641179400000|2022-01-03 03:10:00|8690.3|8678.3|8683.9|8671.9|8690.7|8678.7|8683.9|8671.9|0
1641179700000|2022-01-03 03:15:00|8684.1|8672.1|8683.9|8671.9|8684.3|8672.3|8681.9|8669.9|0
1641180000000|2022-01-03 03:20:00|8684|8672|8684.3|8672.3|8686.3|8674.3|8683.9|8671.9|0
1641180300000|2022-01-03 03:25:00|8684.4|8672.4|8688.3|8676.3|8688.3|8676.3|8684.3|8672.3|0
1641180600000|2022-01-03 03:30:00|8688.1|8676.1|8686.3|8674.3|8689.9|8677.9|8685.9|8673.9|0
1641180900000|2022-01-03 03:35:00|8686.2|8674.2|8685.3|8673.3|8686.8|8674.8|8684.3|8672.3|0
1641181200000|2022-01-03 03:40:00|8685.1|8673.1|8686.9|8674.9|8686.9|8674.9|8683.9|8671.9|0
1641181500000|2022-01-03 03:45:00|8686.7|8674.7|8687.8|8675.8|8687.8|8675.8|8684|8672|0
1641181800000|2022-01-03 03:50:00|8688|8676|8689.7|8677.7|8690.7|8678.7|8688|8676|0
1641182100000|2022-01-03 03:55:00|8689.9|8677.9|8691.6|8679.6|8691.6|8679.6|8687.8|8675.8|0
1641182400000|2022-01-03 04:00:00|8691.7|8679.7|8691.5|8679.5|8693.5|8681.5|8689.1|8677.1|0
1641182700000|2022-01-03 04:05:00|8691.6|8679.6|8691.6|8679.6|8693.9|8681.9|8690.6|8678.6|0
1641183000000|2022-01-03 04:10:00|8691.5|8679.5|8692.7|8680.7|8692.7|8680.7|8691|8679|0
1641183300000|2022-01-03 04:15:00|8692.1|8680.1|8693.2|8681.2|8694.7|8682.7|8692.1|8680.1|0
1641183600000|2022-01-03 04:20:00|8693.1|8681.1|8693.6|8681.6|8696.6|8684.6|8691.8|8679.8|0
1641183900000|2022-01-03 04:25:00|8694|8682|8694.1|8682.1|8696.5|8684.5|8694|8682|0
1641184200000|2022-01-03 04:30:00|8693.9|8681.9|8694.6|8682.6|8695.6|8683.6|8693.6|8681.6|0
1641184500000|2022-01-03 04:35:00|8695|8683|8695|8683|8695.6|8683.6|8695|8683|0
1641184800000|2022-01-03 04:40:00|8694.9|8682.9|8694.6|8682.6|8695.1|8683.1|8693.6|8681.6|0
1641185100000|2022-01-03 04:45:00|8694.5|8682.5|8692.7|8680.7|8694.5|8682.5|8691.7|8679.7|0
1641185400000|2022-01-03 04:50:00|8692.6|8680.6|8692.7|8680.7|8692.7|8680.7|8691.7|8679.7|0
1641185700000|2022-01-03 04:55:00|8692|8680|8696.6|8684.6|8696.6|8684.6|8690.7|8678.7|0
1641186000000|2022-01-03 05:00:00|8696.4|8684.4|8697.6|8685.6|8698|8686|8694.7|8682.7|0
1641186300000|2022-01-03 05:05:00|8697.7|8685.7|8694.7|8682.7|8698|8686|8694.1|8682.1|0
1641186600000|2022-01-03 05:10:00|8694.3|8682.3|8691.3|8679.3|8694.7|8682.7|8690.8|8678.8|0
1641186900000|2022-01-03 05:15:00|8691.2|8679.2|8691.9|8679.9|8691.9|8679.9|8688.4|8676.4|0
1641187200000|2022-01-03 05:20:00|8692|8680|8691.9|8679.9|8692.9|8680.9|8691.9|8679.9|0
1641187500000|2022-01-03 05:25:00|8691.8|8679.8|8693.8|8681.8|8693.8|8681.8|8691.8|8679.8|0
1641187800000|2022-01-03 05:30:00|8693.7|8681.7|8694.8|8682.8|8696.1|8684.1|8692.8|8680.8|0
1641188100000|2022-01-03 05:35:00|8694.7|8682.7|8694.7|8682.7|8695.8|8683.8|8694.2|8682.2|0
1641188400000|2022-01-03 05:40:00|8694.8|8682.8|8695.8|8683.8|8698.2|8686.2|8694.7|8682.7|0
1641188700000|2022-01-03 05:45:00|8695.9|8683.9|8696.2|8684.2|8696.8|8684.8|8693.9|8681.9|0
1641189000000|2022-01-03 05:50:00|8695.8|8683.8|8692.4|8680.4|8695.8|8683.8|8691.9|8679.9|0
1641189300000|2022-01-03 05:55:00|8692.6|8680.6|8696.7|8684.7|8698.6|8686.6|8691|8679|0
1641189600000|2022-01-03 06:00:00|8696.5|8684.5|8705.7|8693.7|8705.7|8693.7|8695.7|8683.7|0
1641189900000|2022-01-03 06:05:00|8705.5|8693.5|8702.6|8690.6|8706.2|8694.2|8701.2|8689.2|0
1641190200000|2022-01-03 06:10:00|8702.4|8690.4|8698.7|8686.7|8702.4|8690.4|8697.6|8685.6|0
1641190500000|2022-01-03 06:15:00|8699.1|8687.1|8697.7|8685.7|8699.1|8687.1|8694.6|8682.6|0
1641190800000|2022-01-03 06:20:00|8697.2|8685.2|8694.9|8682.9|8699.7|8687.7|8694.4|8682.4|0
1641191100000|2022-01-03 06:25:00|8694.5|8682.5|8691.7|8679.7|8694.5|8682.5|8691.7|8679.7|0
1641191400000|2022-01-03 06:30:00|8692|8680|8694.5|8682.5|8695.1|8683.1|8691|8679|0
1641191700000|2022-01-03 06:35:00|8695|8683|8696.9|8684.9|8699|8687|8692.3|8680.3|0
1641192000000|2022-01-03 06:40:00|8698.1|8686.1|8695.2|8683.2|8698.5|8686.5|8695.1|8683.1|0
1641192300000|2022-01-03 06:45:00|8695.4|8683.4|8696.6|8684.6|8697.1|8685.1|8694.2|8682.2|0
1641192600000|2022-01-03 06:50:00|8696.8|8684.8|8703.9|8691.9|8703.9|8691.9|8696.1|8684.1|0
1641192900000|2022-01-03 06:55:00|8704.1|8692.1|8708.1|8696.1|8708.7|8696.7|8703.9|8691.9|0
1641193200000|2022-01-03 07:00:00|8706.1|8694.1|8723.9|8718.9|8725.9|8720.9|8704.5|8692.5|36
1641193500000|2022-01-03 07:05:00|8723.4|8718.4|8723.9|8718.9|8725.9|8720.9|8721.4|8716.4|13
1641193800000|2022-01-03 07:10:00|8723.4|8718.4|8716.9|8711.9|8723.4|8718.4|8716.9|8711.9|9
1641194100000|2022-01-03 07:15:00|8716.4|8711.4|8709.9|8704.9|8716.4|8711.4|8709.9|8704.9|16
1641194400000|2022-01-03 07:20:00|8709.4|8704.4|8705.4|8700.4|8709.4|8704.4|8705.4|8700.4|10
1641194700000|2022-01-03 07:25:00|8704.4|8699.4|8704.9|8699.9|8706.4|8701.4|8700.9|8695.9|11
1641195000000|2022-01-03 07:30:00|8704.4|8699.4|8706.9|8701.9|8708.4|8703.4|8702.4|8697.4|11
1641195300000|2022-01-03 07:35:00|8706.4|8701.4|8706.4|8701.4|8708.4|8703.4|8705.4|8700.4|1
1641195600000|2022-01-03 07:40:00|8706.9|8701.9|8708.4|8703.4|8708.4|8703.4|8704.9|8699.9|2
1641195900000|2022-01-03 07:45:00|8707.9|8702.9|8706.4|8701.4|8708.4|8703.4|8704.4|8699.4|3
1641196200000|2022-01-03 07:50:00|8705.4|8700.4|8706.4|8701.4|8706.4|8701.4|8704.4|8699.4|4
1641196500000|2022-01-03 07:55:00|8708.9|8703.9|8730.9|8725.9|8734.4|8729.4|8706.9|8701.9|95
1641196800000|2022-01-03 08:00:00|8729.9|8724.9|8727.4|8722.4|8740.4|8735.4|8726.4|8721.4|523
1641197100000|2022-01-03 08:05:00|8728.4|8723.4|8739.4|8734.4|8745.4|8740.4|8727.4|8722.4|371
1641197400000|2022-01-03 08:10:00|8739.9|8734.9|8763.4|8758.4|8768.4|8763.4|8739.9|8734.9|157
1641197700000|2022-01-03 08:15:00|8763.9|8758.9|8771.4|8766.4|8772.4|8767.4|8763.4|8758.4|106
1641198000000|2022-01-03 08:20:00|8770.9|8765.9|8766.4|8761.4|8775.4|8770.4|8764.9|8759.9|90
1641198300000|2022-01-03 08:25:00|8765.4|8760.4|8774.4|8769.4|8775.9|8770.9|8763.4|8758.4|82
1641198600000|2022-01-03 08:30:00|8774.9|8769.9|8767.4|8762.4|8774.9|8769.9|8757.9|8752.9|99
1641198900000|2022-01-03 08:35:00|8767.9|8762.9|8771.4|8766.4|8772.4|8767.4|8766.4|8761.4|38
1641199200000|2022-01-03 08:40:00|8771.5|8766.5|8768.5|8763.5|8774.5|8769.5|8767|8762|38
1641199500000|2022-01-03 08:45:00|8768|8763|8768|8763|8772.5|8767.5|8765.5|8760.5|54
1641199800000|2022-01-03 08:50:00|8769.5|8764.5|8766.5|8761.5|8772.5|8767.5|8763.5|8758.5|54
1641200100000|2022-01-03 08:55:00|8766|8761|8766.5|8761.5|8767.5|8762.5|8761.5|8756.5|18
1641200400000|2022-01-03 09:00:00|8767|8762|8762.5|8757.5|8770.5|8765.5|8762|8757|39
1641200700000|2022-01-03 09:05:00|8762|8757|8763.5|8758.5|8764.5|8759.5|8757.5|8752.5|28
1641201000000|2022-01-03 09:10:00|8763|8758|8773.5|8768.5|8775.5|8770.5|8762.5|8757.5|84
1641201300000|2022-01-03 09:15:00|8774|8769|8761|8756|8774.5|8769.5|8758|8753|47
1641201600000|2022-01-03 09:20:00|8762.5|8757.5|8764.5|8759.5|8766.5|8761.5|8760.5|8755.5|22
1641201900000|2022-01-03 09:25:00|8765|8760|8768|8763|8774|8769|8764.5|8759.5|90
1641202200000|2022-01-03 09:30:00|8767.5|8762.5|8769.5|8764.5|8771.5|8766.5|8763.5|8758.5|36
1641202500000|2022-01-03 09:35:00|8769|8764|8773|8768|8774|8769|8768|8763|44
1641202800000|2022-01-03 09:40:00|8772.5|8767.5|8774.5|8769.5|8775.5|8770.5|8769|8764|71
1641203100000|2022-01-03 09:45:00|8773.5|8768.5|8784.5|8779.5|8784.5|8779.5|8771.5|8766.5|57
1641203400000|2022-01-03 09:50:00|8784|8779|8775|8770|8787|8782|8773.5|8768.5|94
1641203700000|2022-01-03 09:55:00|8775.5|8770.5|8778|8773|8782.5|8777.5|8773|8768|98
1641204000000|2022-01-03 10:00:00|8778.5|8773.5|8778.5|8773.5|8780.5|8775.5|8773.5|8768.5|31
1641204300000|2022-01-03 10:05:00|8778|8773|8783.5|8778.5|8784|8779|8775|8770|30
1641204600000|2022-01-03 10:10:00|8783|8778|8784.5|8779.5|8788|8783|8782.5|8777.5|31
1641204900000|2022-01-03 10:15:00|8785|8780|8786.5|8781.5|8788.5|8783.5|8784.5|8779.5|11
1641205200000|2022-01-03 10:20:00|8787|8782|8784|8779|8793|8788|8783.5|8778.5|63
1641205500000|2022-01-03 10:25:00|8783.5|8778.5|8789.5|8784.5|8790|8785|8783.5|8778.5|21
1641205800000|2022-01-03 10:30:00|8790|8785|8788|8783|8790.5|8785.5|8785.5|8780.5|24
1641206100000|2022-01-03 10:35:00|8787|8782|8789|8784|8791.5|8786.5|8785.5|8780.5|21
1641206400000|2022-01-03 10:40:00|8788.5|8783.5|8799|8794|8799.5|8794.5|8788|8783|39
1641206700000|2022-01-03 10:45:00|8798.5|8793.5|8800|8795|8800.5|8795.5|8795|8790|32
1641207000000|2022-01-03 10:50:00|8799.5|8794.5|8805|8800|8805.5|8800.5|8797.5|8792.5|31
1641207300000|2022-01-03 10:55:00|8804.5|8799.5|8806.5|8801.5|8807.5|8802.5|8803|8798|27
1641207600000|2022-01-03 11:00:00|8807|8802|8806|8801|8811|8806|8803|8798|45
1641207900000|2022-01-03 11:05:00|8805.5|8800.5|8801.5|8796.5|8805.5|8800.5|8801|8796|27
1641208200000|2022-01-03 11:10:00|8801|8796|8800.5|8795.5|8803.5|8798.5|8799.5|8794.5|53
1641208500000|2022-01-03 11:15:00|8800|8795|8801.5|8796.5|8801.5|8796.5|8797.5|8792.5|14
1641208800000|2022-01-03 11:20:00|8801|8796|8798.5|8793.5|8801.5|8796.5|8798.5|8793.5|30
1641209100000|2022-01-03 11:25:00|8798|8793|8797.5|8792.5|8799.5|8794.5|8793.5|8788.5|32
1641209400000|2022-01-03 11:30:00|8798|8793|8796|8791|8801|8796|8796|8791|31
1641209700000|2022-01-03 11:35:00|8795.5|8790.5|8797.5|8792.5|8799|8794|8793|8788|31
1641210000000|2022-01-03 11:40:00|8798|8793|8792.5|8787.5|8798|8793|8792|8787|11
1641210300000|2022-01-03 11:45:00|8793|8788|8794.5|8789.5|8796.5|8791.5|8792.5|8787.5|31
1641210600000|2022-01-03 11:50:00|8794|8789|8790|8785|8795.5|8790.5|8790|8785|22
1641210900000|2022-01-03 11:55:00|8789|8784|8790.5|8785.5|8791|8786|8786|8781|71
1641211200000|2022-01-03 12:00:00|8789.5|8784.5|8783|8778|8790|8785|8782|8777|30
1641211500000|2022-01-03 12:05:00|8782.5|8777.5|8778|8773|8783.5|8778.5|8776|8771|65
1641211800000|2022-01-03 12:10:00|8778.5|8773.5|8784|8779|8786|8781|8778.5|8773.5|15
1641212100000|2022-01-03 12:15:00|8783.5|8778.5|8781.5|8776.5|8784.5|8779.5|8780|8775|15
1641212400000|2022-01-03 12:20:00|8781|8776|8778|8773|8784.5|8779.5|8778|8773|35
1641212700000|2022-01-03 12:25:00|8777|8772|8781.5|8776.5|8781.5|8776.5|8777|8772|20
1641213000000|2022-01-03 12:30:00|8782|8777|8779|8774|8782.5|8777.5|8777.5|8772.5|21
1641213300000|2022-01-03 12:35:00|8779.5|8774.5|8784.5|8779.5|8784.5|8779.5|8778|8773|13
1641213600000|2022-01-03 12:40:00|8784.9|8779.9|8782.9|8777.9|8784.9|8779.9|8779.9|8774.9|15
1641213900000|2022-01-03 12:45:00|8783.4|8778.4|8783.9|8778.9|8784.9|8779.9|8779.4|8774.4|25
1641214200000|2022-01-03 12:50:00|8783.4|8778.4|8786.9|8781.9|8787.4|8782.4|8782.9|8777.9|19
1641214500000|2022-01-03 12:55:00|8787.4|8782.4|8786.4|8781.4|8790.4|8785.4|8783.9|8778.9|21
1641214800000|2022-01-03 13:00:00|8785.4|8780.4|8779.9|8774.9|8785.4|8780.4|8778.4|8773.4|43
1641215100000|2022-01-03 13:05:00|8780.4|8775.4|8776.9|8771.9|8781.4|8776.4|8773.4|8768.4|18
1641215400000|2022-01-03 13:10:00|8777.4|8772.4|8776.9|8771.9|8780.4|8775.4|8776.9|8771.9|17
1641215700000|2022-01-03 13:15:00|8777.4|8772.4|8776.9|8771.9|8779.4|8774.4|8773.9|8768.9|18
1641216000000|2022-01-03 13:20:00|8776.4|8771.4|8778.9|8773.9|8779.9|8774.9|8774.9|8769.9|12
1641216300000|2022-01-03 13:25:00|8778.4|8773.4|8777.9|8772.9|8778.9|8773.9|8776.4|8771.4|15
1641216600000|2022-01-03 13:30:00|8777.4|8772.4|8780.9|8775.9|8782.4|8777.4|8775.9|8770.9|37
1641216900000|2022-01-03 13:35:00|8780.4|8775.4|8785.4|8780.4|8785.4|8780.4|8779.4|8774.4|44
1641217200000|2022-01-03 13:40:00|8784.9|8779.9|8784.9|8779.9|8787.4|8782.4|8783.4|8778.4|40
1641217500000|2022-01-03 13:45:00|8785.4|8780.4|8789.4|8784.4|8789.9|8784.9|8782.4|8777.4|56
1641217800000|2022-01-03 13:50:00|8788.9|8783.9|8787.9|8782.9|8791.9|8786.9|8787.9|8782.9|46
1641218100000|2022-01-03 13:55:00|8787.4|8782.4|8785.9|8780.9|8788.4|8783.4|8782.4|8777.4|39
1641218400000|2022-01-03 14:00:00|8786.4|8781.4|8780.9|8775.9|8786.4|8781.4|8778.9|8773.9|87
1641218700000|2022-01-03 14:05:00|8780.4|8775.4|8780.9|8775.9|8781.4|8776.4|8776.9|8771.9|49
1641219000000|2022-01-03 14:10:00|8781.4|8776.4|8781.9|8776.9|8782.9|8777.9|8779.4|8774.4|44
1641219300000|2022-01-03 14:15:00|8781.4|8776.4|8785.4|8780.4|8786.4|8781.4|8779.4|8774.4|26
1641219600000|2022-01-03 14:20:00|8785.9|8780.9|8779.9|8774.9|8786.9|8781.9|8778.4|8773.4|54
1641219900000|2022-01-03 14:25:00|8779.4|8774.4|8779.4|8774.4|8779.9|8774.9|8775.9|8770.9|34
1641220200000|2022-01-03 14:30:00|8779.9|8774.9|8782.9|8777.9|8784.9|8779.9|8775.9|8770.9|62
1641220500000|2022-01-03 14:35:00|8783.4|8778.4|8783.9|8778.9|8788.9|8783.9|8780.4|8775.4|76
1641220800000|2022-01-03 14:40:00|8784.4|8779.4|8789.4|8784.4|8790.4|8785.4|8782.9|8777.9|68
1641221100000|2022-01-03 14:45:00|8790.9|8785.9|8774.9|8769.9|8794.4|8789.4|8773.4|8768.4|106
1641221400000|2022-01-03 14:50:00|8775.4|8770.4|8772.4|8767.4|8784.9|8779.9|8768.9|8763.9|130
1641221700000|2022-01-03 14:55:00|8772.9|8767.9|8768.4|8763.4|8777.4|8772.4|8766.9|8761.9|79
1641222000000|2022-01-03 15:00:00|8767.9|8762.9|8779.9|8774.9|8780.4|8775.4|8767.4|8762.4|140
1641222300000|2022-01-03 15:05:00|8780.4|8775.4|8776.4|8771.4|8781.9|8776.9|8772.9|8767.9|50
1641222600000|2022-01-03 15:10:00|8778.2|8773.2|8787.2|8782.2|8787.7|8782.7|8778.2|8773.2|67
1641222900000|2022-01-03 15:15:00|8786.7|8781.7|8777.2|8772.2|8787.2|8782.2|8777.2|8772.2|69
1641223200000|2022-01-03 15:20:00|8776.7|8771.7|8786.2|8781.2|8786.2|8781.2|8775.2|8770.2|104
1641223500000|2022-01-03 15:25:00|8785.7|8780.7|8788.2|8783.2|8790.7|8785.7|8784.7|8779.7|95
1641223800000|2022-01-03 15:30:00|8788.7|8783.7|8785.7|8780.7|8790.2|8785.2|8779.7|8774.7|104
1641224100000|2022-01-03 15:35:00|8786.2|8781.2|8787.2|8782.2|8789.2|8784.2|8785.2|8780.2|48
1641224400000|2022-01-03 15:40:00|8787.7|8782.7|8777.2|8772.2|8787.7|8782.7|8777.2|8772.2|39
1641224700000|2022-01-03 15:45:00|8776.7|8771.7|8779.2|8774.2|8780.2|8775.2|8772.7|8767.7|88
1641225000000|2022-01-03 15:50:00|8778.7|8773.7|8778.2|8773.2|8779.2|8774.2|8773.7|8768.7|86
1641225300000|2022-01-03 15:55:00|8777.7|8772.7|8779.7|8774.7|8784.2|8779.2|8776.2|8771.2|71
1641225600000|2022-01-03 16:00:00|8779.2|8774.2|8777.2|8772.2|8780.2|8775.2|8775.7|8770.7|71
1641225900000|2022-01-03 16:05:00|8776.7|8771.7|8774.2|8769.2|8777.7|8772.7|8771.7|8766.7|107
1641226200000|2022-01-03 16:10:00|8773.7|8768.7|8775.2|8770.2|8777.2|8772.2|8770.7|8765.7|83
1641226500000|2022-01-03 16:15:00|8775.7|8770.7|8773.7|8768.7|8775.7|8770.7|8771.7|8766.7|110
1641226800000|2022-01-03 16:20:00|8774.2|8769.2|8777.2|8772.2|8778.2|8773.2|8772.7|8767.7|154
1641227100000|2022-01-03 16:25:00|8776.7|8771.7|8779.2|8774.2|8780.2|8775.2|8770.7|8765.7|392
1641227400000|2022-01-03 16:30:00|8779.7|8773.7|8770.7|8763.7|8779.7|8773.7|8769.7|8763.7|396
1641227700000|2022-01-03 16:35:00|8769.7|8762.7|8759.7|8752.7|8770.7|8764.7|8757.7|8751.7|211
1641228000000|2022-01-03 16:40:00|8758.7|8753.7|8763.7|8756.7|8764.7|8757.7|8757.7|8751.7|59
1641228300000|2022-01-03 16:45:00|8762.7|8755.7|8770.7|8763.7|8776.7|8770.7|8761.7|8754.7|100
1641228600000|2022-01-03 16:50:00|8769.7|8762.7|8775.7|8768.7|8776.7|8769.7|8767.7|8760.7|53
1641228900000|2022-01-03 16:55:00|8776.7|8769.7|8780.7|8773.7|8782.7|8775.7|8774.7|8767.7|76
1641229200000|2022-01-03 17:00:00|8779.7|8772.7|8783.7|8776.7|8783.7|8776.7|8777.7|8771.7|43
1641229500000|2022-01-03 17:05:00|8782.7|8777.7|8788.7|8782.7|8788.7|8782.7|8781.7|8775.7|44
1641229800000|2022-01-03 17:10:00|8787.7|8781.7|8792.7|8785.7|8792.7|8785.7|8787.7|8780.7|49
1641230100000|2022-01-03 17:15:00|8791.7|8784.7|8790.7|8784.7|8793.7|8787.7|8790.7|8784.7|12
1641230400000|2022-01-03 17:20:00|8789.7|8783.7|8790.7|8783.7|8792.7|8785.7|8789.7|8783.7|10
1641230700000|2022-01-03 17:25:00|8789.7|8782.7|8789.7|8782.7|8791.7|8784.7|8789.7|8782.7|5
1641231000000|2022-01-03 17:30:00|8788.7|8781.7|8787.7|8781.7|8788.7|8782.7|8786.7|8780.7|6
1641231300000|2022-01-03 17:35:00|8786.7|8779.7|8787.7|8781.7|8787.7|8781.7|8786.7|8779.7|12
1641231600000|2022-01-03 17:40:00|8786.7|8780.7|8787.7|8780.7|8787.7|8781.7|8785.7|8778.7|7
1641231900000|2022-01-03 17:45:00|8788.7|8781.7|8787.7|8781.7|8789.7|8782.7|8787.7|8780.7|3
1641232200000|2022-01-03 17:50:00|8786.7|8780.7|8786.7|8779.7|8786.7|8781.7|8785.7|8778.7|8
1641232500000|2022-01-03 17:55:00|8787.7|8780.7|8786.7|8779.7|8788.7|8781.7|8785.7|8778.7|9
1641232800000|2022-01-03 18:00:00|8785.7|8778.7|8785.7|8778.7|8786.7|8779.7|8784.7|8778.7|2
1641233100000|2022-01-03 18:05:00|8784.7|8779.7|8781.7|8775.7|8784.7|8779.7|8781.7|8775.7|6
1641233400000|2022-01-03 18:10:00|8783.7|8776.7|8788.7|8782.7|8789.7|8783.7|8783.7|8776.7|11
1641233700000|2022-01-03 18:15:00|8787.7|8781.7|8789.7|8783.7|8789.7|8783.7|8786.7|8779.7|4
1641234000000|2022-01-03 18:20:00|8788.7|8782.7|8788.7|8782.7|8788.7|8782.7|8788.7|8781.7|5
1641234300000|2022-01-03 18:25:00|8787.7|8781.7|8787.7|8781.7|8787.7|8781.7|8787.7|8781.7|7
1641234600000|2022-01-03 18:30:00|8786.7|8780.7|8786.7|8780.7|8786.7|8780.7|8786.7|8780.7|2
1641234900000|2022-01-03 18:35:00|8787.7|8781.7|8787.7|8781.7|8787.7|8781.7|8787.7|8781.7|3
1641235200000|2022-01-03 18:40:00|8788.7|8782.7|8789.7|8783.7|8790.7|8783.7|8788.7|8781.7|12
1641235500000|2022-01-03 18:45:00|8790.7|8782.7|8789.7|8783.7|8790.7|8783.7|8788.7|8782.7|8
1641235800000|2022-01-03 18:50:00|8790.7|8784.7|8794.7|8788.7|8794.7|8788.7|8789.7|8784.7|21
1641236100000|2022-01-03 18:55:00|8795.7|8789.7|8800.4|8788.4|8800.4|8792.7|8794.7|8787.7|25
1641236400000|2022-01-03 19:00:00|8799.9|8787.9|8797.8|8785.8|8801.7|8789.7|8796.6|8784.6|0
1641236700000|2022-01-03 19:05:00|8797.7|8785.7|8801.6|8789.6|8803.2|8791.2|8796.6|8784.6|0
1641237000000|2022-01-03 19:10:00|8801.2|8789.2|8802.3|8790.3|8802.7|8790.7|8800|8788|0
1641237300000|2022-01-03 19:15:00|8801.8|8789.8|8805.3|8793.3|8806.5|8794.5|8800.6|8788.6|0
1641237600000|2022-01-03 19:20:00|8804.4|8792.4|8802.2|8790.2|8805.4|8793.4|8802.1|8790.1|0
1641237900000|2022-01-03 19:25:00|8802.3|8790.3|8805.7|8793.7|8806.1|8794.1|8802.1|8790.1|0
1641238200000|2022-01-03 19:30:00|8806.1|8794.1|8804|8792|8807.3|8795.3|8804|8792|0
1641238500000|2022-01-03 19:35:00|8804.1|8792.1|8808.4|8796.4|8808.4|8796.4|8803.9|8791.9|0
1641238800000|2022-01-03 19:40:00|8807.9|8795.9|8813.3|8801.3|8814.5|8802.5|8807.5|8795.5|0
1641239100000|2022-01-03 19:45:00|8813.2|8801.2|8811.2|8799.2|8813.6|8801.6|8810|8798|0
1641239400000|2022-01-03 19:50:00|8811.3|8799.3|8810|8798|8811.5|8799.5|8808.2|8796.2|0
1641239700000|2022-01-03 19:55:00|8809.9|8797.9|8808.2|8796.2|8810|8798|8806.7|8794.7|0
1641240000000|2022-01-03 20:00:00|8808.6|8796.6|8807.1|8795.1|8809|8797|8805.4|8793.4|0
1641240300000|2022-01-03 20:05:00|8807.5|8795.5|8810.6|8798.6|8810.7|8798.7|8805.7|8793.7|0
1641240600000|2022-01-03 20:10:00|8810.5|8798.5|8810|8798|8812.7|8800.7|8809|8797|0
1641240900000|2022-01-03 20:15:00|8809.9|8797.9|8810.1|8798.1|8811.1|8799.1|8807.8|8795.8|0
1641241200000|2022-01-03 20:20:00|8810.5|8798.5|8807.2|8795.2|8811.2|8799.2|8806.2|8794.2|0
1641241500000|2022-01-03 20:25:00|8807.3|8795.3|8808.3|8796.3|8810.3|8798.3|8806.8|8794.8|0
1641241800000|2022-01-03 20:30:00|8808.4|8796.4|8811.3|8799.3|8811.3|8799.3|8806.2|8794.2|0
1641242100000|2022-01-03 20:35:00|8811.4|8799.4|8807.8|8795.8|8813.7|8801.7|8807.2|8795.2|0
1641242400000|2022-01-03 20:40:00|8807.4|8795.4|8802.6|8790.6|8809.2|8797.2|8799.2|8787.2|0
1641242700000|2022-01-03 20:45:00|8802.5|8790.5|8815.1|8803.1|8815.3|8803.3|8802.4|8790.4|0
1641243000000|2022-01-03 20:50:00|8815.3|8803.3|8804.2|8792.2|8816.2|8804.2|8799.8|8787.8|0
1641243300000|2022-01-03 20:55:00|8804.3|8792.3|8810.2|8798.2|8811.4|8799.4|8797.3|8785.3|0
1641243600000|2022-01-03 21:00:00|8810.3|8798.3|8810.6|8798.6|8811.1|8799.1|8805.3|8793.3|0
1641243900000|2022-01-03 21:05:00|8810.5|8798.5|8809.6|8797.6|8812.2|8800.2|8807.9|8795.9|0
1641244200000|2022-01-03 21:10:00|8809.5|8797.5|8806.9|8794.9|8810|8798|8805.3|8793.3|0
1641244500000|2022-01-03 21:15:00|8806.3|8794.3|8810.6|8798.6|8810.6|8798.6|8806.3|8794.3|0
1641244800000|2022-01-03 21:20:00|8811.2|8799.2|8811.2|8799.2|8812.6|8800.6|8810.6|8798.6|0
1641245100000|2022-01-03 21:25:00|8810.6|8798.6|8809.6|8797.6|8812.2|8800.2|8809|8797|0
1641245400000|2022-01-03 21:30:00|8810|8798|8810|8798|8810.6|8798.6|8809|8797|0
1641245700000|2022-01-03 21:35:00|8809.6|8797.6|8812.2|8800.2|8812.6|8800.6|8809.6|8797.6|0
1641246000000|2022-01-03 21:40:00|8811.6|8799.6|8810|8798|8811.8|8799.8|8809|8797|0
1641246300000|2022-01-03 21:45:00|8809.6|8797.6|8805.4|8793.4|8810|8798|8805.4|8793.4|0
1641246600000|2022-01-03 21:50:00|8805.8|8793.8|8806.4|8794.4|8806.4|8794.4|8805.4|8793.4|0
1641246900000|2022-01-03 21:55:00|8806.6|8794.6|8806|8794|8807|8795|8805.4|8793.4|0
1641247200000|2022-01-03 22:00:00|8806.2|8794.2|8806.7|8794.7|8806.7|8794.7|8806.2|8794.2|0
1641247500000|2022-01-03 22:05:00|8806.9|8794.9|8807.1|8795.1|8807.1|8795.1|8806.7|8794.7|0
1641247800000|2022-01-03 22:10:00|8806.9|8794.9|8806.9|8794.9|8806.9|8794.9|8806.9|8794.9|0
1641248100000|2022-01-03 22:15:00|8807.1|8795.1|8807.1|8795.1|8807.1|8795.1|8806.5|8794.5|0
1641248400000|2022-01-03 22:20:00|8806.7|8794.7|8807.4|8795.4|8807.4|8795.4|8806.7|8794.7|0
1641248700000|2022-01-03 22:25:00|8807.1|8795.1|8807.4|8795.4|8807.4|8795.4|8807.1|8795.1|0
1641249000000|2022-01-03 22:30:00|8807.2|8795.2|8807.4|8795.4|8807.4|8795.4|8807.1|8795.1|0
1641249300000|2022-01-03 22:35:00|8807.6|8795.6|8807.1|8795.1|8807.6|8795.6|8807.1|8795.1|0
1641249900000|2022-01-03 22:45:00|8806.5|8794.5|8806.7|8794.7|8806.9|8794.9|8806.5|8794.5|0
1641250200000|2022-01-03 22:50:00|8806.9|8794.9|8807.2|8795.2|8807.2|8795.2|8806.9|8794.9|0
1641250500000|2022-01-03 22:55:00|8807.4|8795.4|8807.4|8795.4|8807.6|8795.6|8806.9|8794.9|0
1641250800000|2022-01-03 23:00:00|8807.5|8795.5|8807.3|8795.3|8810.8|8798.8|8806.3|8794.3|0
1641251100000|2022-01-03 23:05:00|8807.4|8795.4|8809|8797|8809.5|8797.5|8807.3|8795.3|0
1641251400000|2022-01-03 23:10:00|8809.5|8797.5|8810|8798|8811|8799|8807.9|8795.9|0
1641251700000|2022-01-03 23:15:00|8810.4|8798.4|8808.9|8796.9|8810.6|8798.6|8808.1|8796.1|0
1641252000000|2022-01-03 23:20:00|8809|8797|8807.9|8795.9|8810.6|8798.6|8807.3|8795.3|0
1641252300000|2022-01-03 23:25:00|8808|8796|8806.5|8794.5|8808.1|8796.1|8806.3|8794.3|0
1641252600000|2022-01-03 23:30:00|8806.6|8794.6|8806.3|8794.3|8806.9|8794.9|8803.1|8791.1|0
1641252900000|2022-01-03 23:35:00|8805.7|8793.7|8804.3|8792.3|8806.3|8794.3|8803.1|8791.1|0
1641253200000|2022-01-03 23:40:00|8804.5|8792.5|8806.9|8794.9|8806.9|8794.9|8803.1|8791.1|0
1641253500000|2022-01-03 23:45:00|8807|8795|8805.3|8793.3|8807.4|8795.4|8803.7|8791.7|0
1641253800000|2022-01-03 23:50:00|8804.7|8792.7|8803.9|8791.9|8805.3|8793.3|8802.7|8790.7|0
1641254100000|2022-01-03 23:55:00|8804|8792|8802.7|8790.7|8804.7|8792.7|8801.1|8789.1|0
1641254400000|2022-01-04 00:00:00|8802.8|8790.8|8802.7|8790.7|8804.3|8792.3|8799.1|8787.1|0
1641254700000|2022-01-04 00:05:00|8802.3|8790.3|8800.5|8788.5|8802.7|8790.7|8800.1|8788.1|0
1641255000000|2022-01-04 00:10:00|8801.1|8789.1|8802.3|8790.3|8803.1|8791.1|8800.9|8788.9|0
1641255300000|2022-01-04 00:15:00|8802.1|8790.1|8790.9|8778.9|8802.7|8790.7|8789|8777|0
1641255600000|2022-01-04 00:20:00|8791|8779|8789.9|8777.9|8793.8|8781.8|8788|8776|0
1641255900000|2022-01-04 00:25:00|8790.3|8778.3|8789.9|8777.9|8792.9|8780.9|8789.9|8777.9|0
1641256200000|2022-01-04 00:30:00|8788.9|8776.9|8787.1|8775.1|8790|8778|8787.1|8775.1|0
1641256500000|2022-01-04 00:35:00|8786.7|8774.7|8783.7|8771.7|8786.7|8774.7|8783.2|8771.2|0
1641256800000|2022-01-04 00:40:00|8783.5|8771.5|8780.4|8768.4|8783.5|8771.5|8780.3|8768.3|0
1641257100000|2022-01-04 00:45:00|8780.8|8768.8|8791.5|8779.5|8792.1|8780.1|8780.8|8768.8|0
1641257400000|2022-01-04 00:50:00|8791.7|8779.7|8797.9|8785.9|8797.9|8785.9|8791.1|8779.1|0
1641257700000|2022-01-04 00:55:00|8797.8|8785.8|8797|8785|8802.3|8790.3|8796.4|8784.4|0
1641258000000|2022-01-04 01:00:00|8796.9|8784.9|8782|8770|8796.9|8784.9|8779|8767|0
1641258300000|2022-01-04 01:05:00|8782.5|8770.5|8788.9|8776.9|8789.3|8777.3|8782.5|8770.5|0
1641258600000|2022-01-04 01:10:00|8788.8|8776.8|8787.1|8775.1|8789.9|8777.9|8775.5|8763.5|0
1641258900000|2022-01-04 01:15:00|8787|8775|8787|8775|8791|8779|8786|8774|0
1641259200000|2022-01-04 01:20:00|8786.8|8774.8|8786.6|8774.6|8789|8777|8785.1|8773.1|0
1641259500000|2022-01-04 01:25:00|8787.2|8775.2|8785.6|8773.6|8791.4|8779.4|8785.1|8773.1|0
1641259800000|2022-01-04 01:30:00|8785.7|8773.7|8786.5|8774.5|8792.3|8780.3|8779.3|8767.3|0
1641260100000|2022-01-04 01:35:00|8787.4|8775.4|8799.9|8787.9|8801.8|8789.8|8786.9|8774.9|0
1641260400000|2022-01-04 01:40:00|8800.9|8788.9|8795.2|8783.2|8801.9|8789.9|8795.2|8783.2|0
1641260700000|2022-01-04 01:45:00|8794.8|8782.8|8799.9|8787.9|8803.8|8791.8|8794.2|8782.2|0
1641261000000|2022-01-04 01:50:00|8800.1|8788.1|8791.7|8779.7|8800.9|8788.9|8790.7|8778.7|0
1641261300000|2022-01-04 01:55:00|8791.5|8779.5|8790.3|8778.3|8793.7|8781.7|8789.3|8777.3|0
1641261600000|2022-01-04 02:00:00|8790.6|8778.6|8793|8781|8796.4|8784.4|8790.2|8778.2|0
1641261900000|2022-01-04 02:05:00|8792.4|8780.4|8792.1|8780.1|8796|8784|8791.1|8779.1|0
1641262200000|2022-01-04 02:10:00|8792.4|8780.4|8794.5|8782.5|8795|8783|8792.4|8780.4|0
1641262500000|2022-01-04 02:15:00|8794.3|8782.3|8794.1|8782.1|8796.1|8784.1|8793.1|8781.1|0
1641262800000|2022-01-04 02:20:00|8793.9|8781.9|8798.9|8786.9|8799.9|8787.9|8791.2|8779.2|0
1641263100000|2022-01-04 02:25:00|8798.7|8786.7|8798.4|8786.4|8799.9|8787.9|8797.9|8785.9|0
1641263400000|2022-01-04 02:30:00|8798|8786|8795.1|8783.1|8798|8786|8793.1|8781.1|0
1641263700000|2022-01-04 02:35:00|8794.9|8782.9|8798|8786|8799|8787|8793.5|8781.5|0
1641264000000|2022-01-04 02:40:00|8797.8|8785.8|8797.1|8785.1|8798|8786|8796.1|8784.1|0
1641264300000|2022-01-04 02:45:00|8796.9|8784.9|8799.9|8787.9|8800.9|8788.9|8794.6|8782.6|0
1641264600000|2022-01-04 02:50:00|8800.1|8788.1|8803.9|8791.9|8804.3|8792.3|8799.9|8787.9|0
1641264900000|2022-01-04 02:55:00|8804.1|8792.1|8809.8|8797.8|8810.7|8798.7|8803.8|8791.8|0
1641265200000|2022-01-04 03:00:00|8809.9|8797.9|8805.7|8793.7|8810.8|8798.8|8805.7|8793.7|0
1641265500000|2022-01-04 03:05:00|8805.9|8793.9|8806.6|8794.6|8806.6|8794.6|8804.1|8792.1|0
1641265800000|2022-01-04 03:10:00|8805.6|8793.6|8806.1|8794.1|8807.6|8795.6|8805.6|8793.6|0
1641266100000|2022-01-04 03:15:00|8806.6|8794.6|8808.1|8796.1|8808.1|8796.1|8805.7|8793.7|0
1641266400000|2022-01-04 03:20:00|8808.3|8796.3|8812.1|8800.1|8812.6|8800.6|8808.3|8796.3|0
1641266700000|2022-01-04 03:25:00|8811.9|8799.9|8810.7|8798.7|8812.6|8800.6|8810.7|8798.7|0
1641267000000|2022-01-04 03:30:00|8811.1|8799.1|8808|8796|8811.1|8799.1|8807.9|8795.9|0
1641267300000|2022-01-04 03:35:00|8808.3|8796.3|8807|8795|8808.9|8796.9|8806|8794|0
1641267600000|2022-01-04 03:40:00|8806.8|8794.8|8808|8796|8808.4|8796.4|8806|8794|0
1641267900000|2022-01-04 03:45:00|8808.2|8796.2|8806.2|8794.2|8809.5|8797.5|8806.2|8794.2|0
1641268200000|2022-01-04 03:50:00|8805.8|8793.8|8804.2|8792.2|8806.2|8794.2|8804.2|8792.2|0
1641268500000|2022-01-04 03:55:00|8804.4|8792.4|8806.6|8794.6|8807.1|8795.1|8804.2|8792.2|0
1641268800000|2022-01-04 04:00:00|8806.8|8794.8|8805.6|8793.6|8807.2|8795.2|8805.6|8793.6|0
1641269100000|2022-01-04 04:05:00|8805.8|8793.8|8806.2|8794.2|8806.2|8794.2|8804.2|8792.2|0
1641269400000|2022-01-04 04:10:00|8806.4|8794.4|8806.6|8794.6|8807.2|8795.2|8806.2|8794.2|0
1641269700000|2022-01-04 04:15:00|8806.2|8794.2|8807.2|8795.2|8808.2|8796.2|8805.7|8793.7|0
1641270000000|2022-01-04 04:20:00|8807.1|8795.1|8810.4|8798.4|8810.4|8798.4|8806.7|8794.7|0
1641270300000|2022-01-04 04:25:00|8810.5|8798.5|8810.4|8798.4|8811.4|8799.4|8808.4|8796.4|0
1641270600000|2022-01-04 04:30:00|8810.5|8798.5|8811.3|8799.3|8811.4|8799.4|8810.4|8798.4|0
1641270900000|2022-01-04 04:35:00|8811.4|8799.4|8811.2|8799.2|8811.4|8799.4|8811.2|8799.2|0
1641271200000|2022-01-04 04:40:00|8811.5|8799.5|8813.1|8801.1|8813.2|8801.2|8811.5|8799.5|0
1641271500000|2022-01-04 04:45:00|8813.2|8801.2|8814.6|8802.6|8815.1|8803.1|8812.6|8800.6|0
1641271800000|2022-01-04 04:50:00|8814.7|8802.7|8816.2|8804.2|8816.6|8804.6|8814.6|8802.6|0
1641272100000|2022-01-04 04:55:00|8816.4|8804.4|8816.1|8804.1|8816.6|8804.6|8815.6|8803.6|0
1641272400000|2022-01-04 05:00:00|8816.2|8804.2|8816.1|8804.1|8818.1|8806.1|8815.2|8803.2|0
1641272700000|2022-01-04 05:05:00|8816.2|8804.2|8817.1|8805.1|8817.5|8805.5|8815.2|8803.2|0
1641273000000|2022-01-04 05:10:00|8817.3|8805.3|8817.4|8805.4|8820.3|8808.3|8816.4|8804.4|0
1641273300000|2022-01-04 05:15:00|8817.6|8805.6|8816.2|8804.2|8817.8|8805.8|8815.4|8803.4|0
1641273600000|2022-01-04 05:20:00|8816.1|8804.1|8816.9|8804.9|8817.4|8805.4|8815.5|8803.5|0
1641273900000|2022-01-04 05:25:00|8816.7|8804.7|8819.4|8807.4|8819.4|8807.4|8815.5|8803.5|0
1641274200000|2022-01-04 05:30:00|8819.6|8807.6|8818.4|8806.4|8819.8|8807.8|8817.4|8805.4|0
1641274500000|2022-01-04 05:35:00|8818.2|8806.2|8818.4|8806.4|8819.4|8807.4|8817.9|8805.9|0
1641274800000|2022-01-04 05:40:00|8818.6|8806.6|8821.3|8809.3|8821.4|8809.4|8818.4|8806.4|0
1641275100000|2022-01-04 05:45:00|8821.4|8809.4|8821.1|8809.1|8821.8|8809.8|8821.1|8809.1|0
1641275400000|2022-01-04 05:50:00|8820.7|8808.7|8821.2|8809.2|8822.1|8810.1|8819.1|8807.1|0
1641275700000|2022-01-04 05:55:00|8821.4|8809.4|8819.3|8807.3|8822.2|8810.2|8819.3|8807.3|0
1641276000000|2022-01-04 06:00:00|8819.7|8807.7|8821.3|8809.3|8821.3|8809.3|8818.3|8806.3|0
1641276300000|2022-01-04 06:05:00|8820.9|8808.9|8818.4|8806.4|8820.9|8808.9|8817.4|8805.4|0
1641276600000|2022-01-04 06:10:00|8818.8|8806.8|8819.4|8807.4|8820.8|8808.8|8818.8|8806.8|0
1641276900000|2022-01-04 06:15:00|8819.3|8807.3|8817.1|8805.1|8819.3|8807.3|8816.2|8804.2|0
1641277200000|2022-01-04 06:20:00|8816.8|8804.8|8815.3|8803.3|8816.8|8804.8|8813.3|8801.3|0
1641277500000|2022-01-04 06:25:00|8815.1|8803.1|8813.2|8801.2|8815.3|8803.3|8812.7|8800.7|0
1641277800000|2022-01-04 06:30:00|8813.3|8801.3|8813.3|8801.3|8814.2|8802.2|8811.4|8799.4|0
1641278100000|2022-01-04 06:35:00|8814.4|8802.4|8817.1|8805.1|8817.2|8805.2|8814.4|8802.4|0
1641278400000|2022-01-04 06:40:00|8817.2|8805.2|8817.2|8805.2|8818.2|8806.2|8817.1|8805.1|0
1641278700000|2022-01-04 06:45:00|8817.1|8805.1|8821.9|8809.9|8822|8810|8814.2|8802.2|0
1641279000000|2022-01-04 06:50:00|8821|8809|8823.8|8811.8|8825.8|8813.8|8820|8808|0
1641279300000|2022-01-04 06:55:00|8824|8812|8821.9|8809.9|8824.3|8812.3|8820.9|8808.9|0
1641279600000|2022-01-04 07:00:00|8822.1|8810.1|8815.7|8810.7|8822.2|8816.7|8811.2|8802.4|27
1641279900000|2022-01-04 07:05:00|8815.2|8810.2|8812.7|8807.7|8816.2|8811.2|8812.7|8807.7|28
1641280200000|2022-01-04 07:10:00|8813.7|8808.7|8817.7|8812.7|8817.7|8812.7|8812.7|8807.7|31
1641280500000|2022-01-04 07:15:00|8817.2|8812.2|8814.2|8809.2|8817.7|8812.7|8813.7|8808.7|3
1641280800000|2022-01-04 07:20:00|8813.7|8808.7|8812.7|8807.7|8813.7|8808.7|8812.2|8807.2|12
1641281100000|2022-01-04 07:25:00|8813.2|8808.2|8814.2|8809.2|8815.7|8810.7|8812.7|8807.7|9
1641281400000|2022-01-04 07:30:00|8815.7|8810.7|8818.2|8813.2|8819.7|8814.7|8815.2|8810.2|17
1641281700000|2022-01-04 07:35:00|8818.7|8813.7|8817.2|8812.2|8820.2|8815.2|8816.7|8811.7|10
1641282000000|2022-01-04 07:40:00|8816.7|8811.7|8819.2|8814.2|8819.7|8814.7|8815.2|8810.2|9
1641282300000|2022-01-04 07:45:00|8818.7|8813.7|8814.2|8809.2|8818.7|8813.7|8814.2|8809.2|8
1641282600000|2022-01-04 07:50:00|8813.2|8808.2|8814.7|8809.7|8816.7|8811.7|8812.2|8807.2|18
1641282900000|2022-01-04 07:55:00|8815.2|8810.2|8824.7|8819.7|8824.7|8819.7|8813.7|8808.7|44
1641283200000|2022-01-04 08:00:00|8823.7|8818.7|8825.7|8820.7|8834.7|8829.7|8819.7|8814.7|728
1641283500000|2022-01-04 08:05:00|8825.2|8820.2|8820.7|8815.7|8828.7|8823.7|8814.2|8809.2|329
1641283800000|2022-01-04 08:10:00|8820.2|8815.2|8817.7|8812.7|8823.2|8818.2|8815.2|8810.2|224
1641284100000|2022-01-04 08:15:00|8818.7|8813.7|8820.7|8815.7|8825.7|8820.7|8814.7|8809.7|142
1641284400000|2022-01-04 08:20:00|8821.2|8816.2|8820.7|8815.7|8824.7|8819.7|8818.2|8813.2|138
1641284700000|2022-01-04 08:25:00|8821.2|8816.2|8815.2|8810.2|8821.7|8816.7|8814.2|8809.2|132
1641285000000|2022-01-04 08:30:00|8814.7|8809.7|8817.2|8812.2|8826.7|8821.7|8811.7|8806.7|304
1641285300000|2022-01-04 08:35:00|8816.7|8811.7|8815.2|8810.2|8820.7|8815.7|8811.7|8806.7|106
1641285600000|2022-01-04 08:40:00|8814.7|8809.7|8809.7|8804.7|8821.2|8816.2|8807.7|8802.7|90
1641285900000|2022-01-04 08:45:00|8809.2|8804.2|8815.2|8810.2|8818.7|8813.7|8806.7|8801.7|90
1641286200000|2022-01-04 08:50:00|8815.7|8810.7|8815.7|8810.7|8818.2|8813.2|8811.2|8806.2|70
1641286500000|2022-01-04 08:55:00|8816.2|8811.2|8824.7|8819.7|8826.7|8821.7|8815.2|8810.2|101
1641286800000|2022-01-04 09:00:00|8824.2|8819.2|8821.7|8816.7|8825.7|8820.7|8818.2|8813.2|115
1641287100000|2022-01-04 09:05:00|8822.2|8817.2|8821.7|8816.7|8824.7|8819.7|8814.7|8809.7|59
1641287400000|2022-01-04 09:10:00|8822.2|8817.2|8819.7|8814.7|8825.2|8820.2|8818.2|8813.2|68
1641287700000|2022-01-04 09:15:00|8818.7|8813.7|8816.7|8811.7|8822.2|8817.2|8816.2|8811.2|73
1641288000000|2022-01-04 09:20:00|8816.2|8811.2|8816.7|8811.7|8818.2|8813.2|8811.7|8806.7|63
1641288300000|2022-01-04 09:25:00|8817.2|8812.2|8807.2|8802.2|8817.7|8812.7|8806.7|8801.7|45
1641288600000|2022-01-04 09:30:00|8807.7|8802.7|8803.2|8798.2|8814.2|8809.2|8802.7|8797.7|61
1641288900000|2022-01-04 09:35:00|8802.7|8797.7|8795.7|8790.7|8802.7|8797.7|8792.7|8787.7|77
1641289200000|2022-01-04 09:40:00|8796.2|8791.2|8795.2|8790.2|8798.2|8793.2|8789.2|8784.2|80
1641289500000|2022-01-04 09:45:00|8794.7|8789.7|8786.2|8781.2|8795.7|8790.7|8785.2|8780.2|57
1641289800000|2022-01-04 09:50:00|8785.7|8780.7|8791.7|8786.7|8794.7|8789.7|8784.7|8779.7|40
1641290100000|2022-01-04 09:55:00|8791.2|8786.2|8792.7|8787.7|8797.2|8792.2|8788.2|8783.2|46
1641290400000|2022-01-04 10:00:00|8793.2|8788.2|8794.2|8789.2|8798.2|8793.2|8790.7|8785.7|35
1641290700000|2022-01-04 10:05:00|8793.7|8788.7|8795.7|8790.7|8797.7|8792.7|8790.7|8785.7|35
1641291000000|2022-01-04 10:10:00|8796.2|8791.2|8798.2|8793.2|8801.7|8796.7|8794.7|8789.7|63
1641291300000|2022-01-04 10:15:00|8797.2|8792.2|8800.7|8795.7|8800.7|8795.7|8793.7|8788.7|67
1641291600000|2022-01-04 10:20:00|8801.2|8796.2|8800.7|8795.7|8803.2|8798.2|8794.7|8789.7|29
1641291900000|2022-01-04 10:25:00|8801.2|8796.2|8799.7|8794.7|8803.7|8798.7|8797.7|8792.7|53
1641292200000|2022-01-04 10:30:00|8799.2|8794.2|8803.2|8798.2|8805.2|8800.2|8797.2|8792.2|58
1641292500000|2022-01-04 10:35:00|8804.2|8799.2|8809.2|8804.2|8809.7|8804.7|8802.7|8797.7|27
1641292800000|2022-01-04 10:40:00|8809.7|8804.7|8812.7|8807.7|8814.7|8809.7|8807.2|8802.2|43
1641293100000|2022-01-04 10:45:00|8812.2|8807.2|8809.7|8804.7|8814.7|8809.7|8806.2|8801.2|36
1641293400000|2022-01-04 10:50:00|8809.2|8804.2|8812.2|8807.2|8813.2|8808.2|8807.7|8802.7|89
1641293700000|2022-01-04 10:55:00|8811.7|8806.7|8811.2|8806.2|8816.2|8811.2|8809.7|8804.7|96
1641294000000|2022-01-04 11:00:00|8810.7|8805.7|8813.7|8808.7|8819.2|8814.2|8807.2|8802.2|62
1641294300000|2022-01-04 11:05:00|8814.2|8809.2|8814.2|8809.2|8816.2|8811.2|8808.7|8803.7|45
1641294600000|2022-01-04 11:10:00|8814.7|8809.7|8815.7|8810.7|8818.2|8813.2|8813.2|8808.2|38
1641294900000|2022-01-04 11:15:00|8816.2|8811.2|8813.7|8808.7|8817.2|8812.2|8813.2|8808.2|32
1641295200000|2022-01-04 11:20:00|8813.2|8808.2|8814.2|8809.2|8815.2|8810.2|8811.7|8806.7|39
1641295500000|2022-01-04 11:25:00|8813.7|8808.7|8806.2|8801.2|8814.7|8809.7|8805.2|8800.2|45
1641295800000|2022-01-04 11:30:00|8807.2|8802.2|8805.7|8800.7|8813.7|8808.7|8805.2|8800.2|40
1641296100000|2022-01-04 11:35:00|8805.2|8800.2|8810.7|8805.7|8811.2|8806.2|8801.7|8796.7|62
1641296400000|2022-01-04 11:40:00|8810.2|8805.2|8805.2|8800.2|8810.7|8805.7|8803.2|8798.2|38
1641296700000|2022-01-04 11:45:00|8806.7|8801.7|8810.2|8805.2|8810.2|8805.2|8803.2|8798.2|28
1641297000000|2022-01-04 11:50:00|8810.7|8805.7|8812.7|8807.7|8816.7|8811.7|8810.2|8805.2|52
1641297300000|2022-01-04 11:55:00|8813.2|8808.2|8812.7|8807.7|8816.7|8811.7|8810.7|8805.7|32
1641297600000|2022-01-04 12:00:00|8812.2|8807.2|8812.2|8807.2|8818.2|8813.2|8811.7|8806.7|38
1641297900000|2022-01-04 12:05:00|8812.7|8807.7|8809.7|8804.7|8814.2|8809.2|8809.7|8804.7|28
1641298200000|2022-01-04 12:10:00|8810.2|8805.2|8814.7|8809.7|8814.7|8809.7|8809.2|8804.2|104
1641298500000|2022-01-04 12:15:00|8815.7|8810.7|8819.7|8814.7|8821.2|8816.2|8813.7|8808.7|49
1641298800000|2022-01-04 12:20:00|8820.2|8815.2|8813.7|8808.7|8821.2|8816.2|8813.2|8808.2|45
1641299100000|2022-01-04 12:25:00|8813.2|8808.2|8807.7|8802.7|8814.7|8809.7|8807.7|8802.7|37
1641299400000|2022-01-04 12:30:00|8808.2|8803.2|8805.7|8800.7|8808.2|8803.2|8800.7|8795.7|72
1641299700000|2022-01-04 12:35:00|8805.2|8800.2|8803.7|8798.7|8807.2|8802.2|8801.7|8796.7|39
1641300000000|2022-01-04 12:40:00|8805.9|8800.9|8797.9|8792.9|8807.4|8802.4|8796.9|8791.9|42
1641300300000|2022-01-04 12:45:00|8798.4|8793.4|8800.9|8795.9|8803.4|8798.4|8797.9|8792.9|79
1641300600000|2022-01-04 12:50:00|8801.4|8796.4|8802.4|8797.4|8803.4|8798.4|8798.4|8793.4|61
1641300900000|2022-01-04 12:55:00|8803.4|8798.4|8800.9|8795.9|8804.4|8799.4|8799.4|8794.4|47
1641301200000|2022-01-04 13:00:00|8800.4|8795.4|8804.4|8799.4|8804.4|8799.4|8797.4|8792.4|55
1641301500000|2022-01-04 13:05:00|8805.9|8800.9|8809.4|8804.4|8810.4|8805.4|8805.4|8800.4|70
1641301800000|2022-01-04 13:10:00|8808.4|8803.4|8808.9|8803.9|8811.9|8806.9|8806.9|8801.9|92
1641302100000|2022-01-04 13:15:00|8808.4|8803.4|8808.4|8803.4|8809.9|8804.9|8804.9|8799.9|50
1641302400000|2022-01-04 13:20:00|8807.9|8802.9|8810.4|8805.4|8811.4|8806.4|8807.4|8802.4|36
1641302700000|2022-01-04 13:25:00|8809.9|8804.9|8809.4|8804.4|8812.4|8807.4|8805.4|8800.4|46
1641303000000|2022-01-04 13:30:00|8808.9|8803.9|8807.4|8802.4|8810.4|8805.4|8805.4|8800.4|114
1641303300000|2022-01-04 13:35:00|8808.4|8803.4|8809.4|8804.4|8811.4|8806.4|8806.9|8801.9|91
1641303600000|2022-01-04 13:40:00|8810.4|8805.4|8812.4|8807.4|8812.9|8807.9|8807.4|8802.4|49
1641303900000|2022-01-04 13:45:00|8811.9|8806.9|8813.4|8808.4|8817.9|8812.9|8811.4|8806.4|52
1641304200000|2022-01-04 13:50:00|8812.9|8807.9|8810.9|8805.9|8814.4|8809.4|8810.9|8805.9|29
1641304500000|2022-01-04 13:55:00|8811.4|8806.4|8814.9|8809.9|8815.9|8810.9|8810.4|8805.4|48
1641304800000|2022-01-04 14:00:00|8814.4|8809.4|8808.4|8803.4|8814.4|8809.4|8805.4|8800.4|65
1641305100000|2022-01-04 14:05:00|8808.9|8803.9|8814.4|8809.4|8815.9|8810.9|8808.9|8803.9|34
1641305400000|2022-01-04 14:10:00|8813.9|8808.9|8814.4|8809.4|8815.9|8810.9|8812.4|8807.4|37
1641305700000|2022-01-04 14:15:00|8813.9|8808.9|8812.9|8807.9|8815.9|8810.9|8812.4|8807.4|38
1641306000000|2022-01-04 14:20:00|8813.4|8808.4|8814.4|8809.4|8817.9|8812.9|8811.9|8806.9|42
1641306300000|2022-01-04 14:25:00|8813.9|8808.9|8817.9|8812.9|8821.9|8816.9|8813.9|8808.9|90
1641306600000|2022-01-04 14:30:00|8818.4|8813.4|8818.9|8813.9|8826.4|8821.4|8817.9|8812.9|118
1641306900000|2022-01-04 14:35:00|8819.4|8814.4|8817.9|8812.9|8822.4|8817.4|8810.9|8805.9|126
1641307200000|2022-01-04 14:40:00|8818.4|8813.4|8809.9|8804.9|8825.9|8820.9|8808.4|8803.4|66
1641307500000|2022-01-04 14:45:00|8810.4|8805.4|8813.9|8808.9|8815.9|8810.9|8807.4|8802.4|59
1641307800000|2022-01-04 14:50:00|8814.4|8809.4|8815.4|8810.4|8815.9|8810.9|8807.9|8802.9|49
1641308100000|2022-01-04 14:55:00|8814.9|8809.9|8811.9|8806.9|8816.9|8811.9|8809.4|8804.4|41
1641308400000|2022-01-04 15:00:00|8813.4|8808.4|8801.9|8796.9|8814.4|8809.4|8796.4|8791.4|152
1641308700000|2022-01-04 15:05:00|8801.4|8796.4|8813.4|8808.4|8814.4|8809.4|8800.4|8795.4|102
1641309000000|2022-01-04 15:10:00|8813.6|8808.6|8813.6|8808.6|8814.6|8809.6|8812.6|8807.6|101
1641309300000|2022-01-04 15:15:00|8814.1|8809.1|8815.1|8810.1|8816.1|8811.1|8808.6|8803.6|109
1641309600000|2022-01-04 15:20:00|8814.6|8809.6|8818.1|8813.1|8818.6|8813.6|8810.1|8805.1|61
1641309900000|2022-01-04 15:25:00|8818.6|8813.6|8821.1|8816.1|8821.1|8816.1|8813.1|8808.1|67
1641310200000|2022-01-04 15:30:00|8820.1|8815.1|8812.6|8807.6|8822.1|8817.1|8809.1|8804.1|76
1641310500000|2022-01-04 15:35:00|8812.1|8807.1|8808.1|8803.1|8816.1|8811.1|8808.1|8803.1|66
1641310800000|2022-01-04 15:40:00|8807.6|8802.6|8809.6|8804.6|8816.1|8811.1|8807.1|8802.1|147
1641311100000|2022-01-04 15:45:00|8809.1|8804.1|8809.6|8804.6|8810.6|8805.6|8804.6|8799.6|60
1641311400000|2022-01-04 15:50:00|8810.1|8805.1|8809.6|8804.6|8811.6|8806.6|8808.1|8803.1|69
1641311700000|2022-01-04 15:55:00|8809.1|8804.1|8804.6|8799.6|8809.6|8804.6|8802.6|8797.6|130
1641312000000|2022-01-04 16:00:00|8805.1|8800.1|8799.1|8794.1|8805.6|8800.6|8794.6|8789.6|101
1641312300000|2022-01-04 16:05:00|8798.6|8793.6|8803.1|8798.1|8804.6|8799.6|8796.6|8791.6|115
1641312600000|2022-01-04 16:10:00|8802.6|8797.6|8804.6|8799.6|8805.6|8800.6|8801.6|8796.6|108
1641312900000|2022-01-04 16:15:00|8805.1|8800.1|8803.1|8798.1|8806.6|8801.6|8799.6|8794.6|115
1641313200000|2022-01-04 16:20:00|8803.6|8798.6|8797.6|8792.6|8806.6|8801.6|8793.1|8788.1|233
1641313500000|2022-01-04 16:25:00|8797.1|8792.1|8796.1|8791.1|8798.6|8793.6|8786.6|8781.6|452
1641313800000|2022-01-04 16:30:00|8794.4|8788.4|8797.4|8790.4|8811.4|8804.4|8794.4|8788.4|1113
1641314100000|2022-01-04 16:35:00|8798.4|8791.4|8794.4|8787.4|8802.4|8795.4|8794.4|8787.4|380
1641314400000|2022-01-04 16:40:00|8793.4|8786.4|8795.4|8789.4|8796.4|8790.4|8790.4|8783.4|60
1641314700000|2022-01-04 16:45:00|8794.4|8788.4|8797.4|8790.4|8798.4|8791.4|8793.4|8787.4|19
1641315000000|2022-01-04 16:50:00|8796.4|8789.4|8797.4|8790.4|8799.4|8792.4|8796.4|8789.4|17
1641315300000|2022-01-04 16:55:00|8798.4|8791.4|8796.4|8789.4|8799.4|8792.4|8795.4|8789.4|21
1641315600000|2022-01-04 17:00:00|8795.4|8788.4|8791.4|8784.4|8795.4|8788.4|8789.4|8783.4|9
1641315900000|2022-01-04 17:05:00|8790.4|8783.4|8792.4|8785.4|8793.4|8785.4|8787.4|8780.4|9
1641316200000|2022-01-04 17:10:00|8791.4|8786.4|8797.4|8790.4|8798.4|8791.4|8791.4|8786.4|10
1641316500000|2022-01-04 17:15:00|8798.4|8791.4|8798.4|8792.4|8800.4|8793.4|8797.4|8791.4|3
1641316800000|2022-01-04 17:20:00|8797.4|8791.4|8796.4|8789.4|8798.4|8792.4|8796.4|8789.4|3
1641317100000|2022-01-04 17:25:00|8795.4|8790.4|8797.4|8790.4|8798.4|8792.4|8795.4|8789.4|18
1641317400000|2022-01-04 17:30:00|8796.4|8789.4|8797.4|8790.4|8797.4|8790.4|8793.4|8786.4|14
1641317700000|2022-01-04 17:35:00|8798.4|8791.4|8798.4|8791.4|8799.4|8793.4|8797.4|8791.4|6
1641318000000|2022-01-04 17:40:00|8797.4|8792.4|8797.4|8790.4|8799.4|8792.4|8797.4|8790.4|4
1641318300000|2022-01-04 17:45:00|8796.4|8789.4|8795.4|8788.4|8798.4|8791.4|8795.4|8788.4|4
1641318600000|2022-01-04 17:50:00|8796.4|8789.4|8794.4|8787.4|8797.4|8789.4|8793.4|8786.4|1
1641318900000|2022-01-04 17:55:00|8793.4|8786.4|8791.4|8784.4|8795.4|8788.4|8791.4|8783.4|6
1641319200000|2022-01-04 18:00:00|8790.4|8783.4|8792.4|8784.4|8793.4|8787.4|8789.4|8783.4|7
1641319500000|2022-01-04 18:05:00|8793.4|8785.4|8792.4|8785.4|8795.4|8788.4|8792.4|8785.4|4
1641319800000|2022-01-04 18:10:00|8793.4|8784.4|8789.4|8782.4|8794.4|8787.4|8788.4|8782.4|13
1641320100000|2022-01-04 18:15:00|8790.4|8783.4|8788.4|8781.4|8791.4|8784.4|8787.4|8781.4|8
1641320400000|2022-01-04 18:20:00|8787.4|8779.4|8786.4|8779.4|8788.4|8780.4|8785.4|8778.4|4
1641320700000|2022-01-04 18:25:00|8787.4|8780.4|8789.4|8782.4|8791.4|8783.4|8787.4|8779.4|5
1641321000000|2022-01-04 18:30:00|8788.4|8781.4|8782.4|8776.4|8788.4|8781.4|8780.4|8773.4|13
1641321300000|2022-01-04 18:35:00|8783.4|8775.4|8789.4|8782.4|8789.4|8782.4|8782.4|8774.4|5
1641321600000|2022-01-04 18:40:00|8788.4|8781.4|8786.4|8779.4|8788.4|8781.4|8783.4|8775.4|10
1641321900000|2022-01-04 18:45:00||8780.4||8779.4||8780.4||8778.4|0
1641322200000|2022-01-04 18:50:00|8785.4|8777.4|8779.4|8772.4|8785.4|8777.4|8777.4|8771.4|34
1641322500000|2022-01-04 18:55:00|8778.4|8771.4|8780.5|8768.5|8780.5|8772.9|8777.9|8768.4|16
1641322800000|2022-01-04 19:00:00|8780.3|8768.3|8788.2|8776.2|8788.2|8776.2|8780.3|8768.3|0
1641323100000|2022-01-04 19:05:00|8787.4|8775.4|8785|8773|8789.3|8777.3|8784|8772|0
1641323400000|2022-01-04 19:10:00|8784.9|8772.9|8788.8|8776.8|8788.8|8776.8|8783|8771|0
1641323700000|2022-01-04 19:15:00|8788.9|8776.9|8789.7|8777.7|8790.5|8778.5|8786.5|8774.5|0
1641324000000|2022-01-04 19:20:00|8789.3|8777.3|8787.4|8775.4|8790.8|8778.8|8787.3|8775.3|0
1641324300000|2022-01-04 19:25:00|8787.3|8775.3|8790.2|8778.2|8790.8|8778.8|8787.3|8775.3|0
1641324600000|2022-01-04 19:30:00|8789.7|8777.7|8793.6|8781.6|8797.8|8785.8|8789.6|8777.6|0
1641324900000|2022-01-04 19:35:00|8793.5|8781.5|8792.4|8780.4|8794.5|8782.5|8791.4|8779.4|0
1641325200000|2022-01-04 19:40:00|8792.5|8780.5|8798.9|8786.9|8799|8787|8792.4|8780.4|0
1641325500000|2022-01-04 19:45:00|8798.7|8786.7|8798.2|8786.2|8800.3|8788.3|8795|8783|0
1641325800000|2022-01-04 19:50:00|8798.3|8786.3|8799.9|8787.9|8800.8|8788.8|8797|8785|0
1641326100000|2022-01-04 19:55:00|8799.8|8787.8|8799.8|8787.8|8800.8|8788.8|8797.8|8785.8|0
1641326400000|2022-01-04 20:00:00|8799.7|8787.7|8802.3|8790.3|8802.3|8790.3|8798.8|8786.8|0
1641326700000|2022-01-04 20:05:00|8802.2|8790.2|8803.1|8791.1|8803.3|8791.3|8801.1|8789.1|0
1641327000000|2022-01-04 20:10:00|8803.2|8791.2|8807.2|8795.2|8808.2|8796.2|8803.2|8791.2|0
1641327300000|2022-01-04 20:15:00|8808.1|8796.1|8807.7|8795.7|8808.4|8796.4|8804.1|8792.1|0
1641327600000|2022-01-04 20:20:00|8807.2|8795.2|8813.1|8801.1|8813.1|8801.1|8807.2|8795.2|0
1641327900000|2022-01-04 20:25:00|8813|8801|8812.5|8800.5|8814.2|8802.2|8809.2|8797.2|0
1641328200000|2022-01-04 20:30:00|8812.9|8800.9|8809.3|8797.3|8813|8801|8807.6|8795.6|0
1641328500000|2022-01-04 20:35:00|8809.2|8797.2|8808.9|8796.9|8810.6|8798.6|8806.9|8794.9|0
1641328800000|2022-01-04 20:40:00|8808.5|8796.5|8812.8|8800.8|8814.8|8802.8|8807.5|8795.5|0
1641329100000|2022-01-04 20:45:00|8812|8800|8814.4|8802.4|8815.4|8803.4|8811|8799|0
1641329400000|2022-01-04 20:50:00|8814.1|8802.1|8807.8|8795.8|8816.3|8804.3|8806.8|8794.8|0
1641329700000|2022-01-04 20:55:00|8807.7|8795.7|8809.7|8797.7|8814.4|8802.4|8803.3|8791.3|0
1641330000000|2022-01-04 21:00:00|8810.6|8798.6|8807.9|8795.9|8813.3|8801.3|8805.9|8793.9|0
1641330300000|2022-01-04 21:05:00|8808.5|8796.5|8809.1|8797.1|8811.7|8799.7|8806.4|8794.4|0
1641330600000|2022-01-04 21:10:00|8809|8797|8806.4|8794.4|8809.1|8797.1|8804.8|8792.8|0
1641330900000|2022-01-04 21:15:00|8806.5|8794.5|8810.1|8798.1|8810.1|8798.1|8804.8|8792.8|0
1641331200000|2022-01-04 21:20:00|8810.2|8798.2|8811.1|8799.1|8811.7|8799.7|8810.1|8798.1|0
1641331500000|2022-01-04 21:25:00|8811|8799|8808.5|8796.5|8811.3|8799.3|8807.5|8795.5|0
1641331800000|2022-01-04 21:30:00|8808.4|8796.4|8806.4|8794.4|8809.1|8797.1|8805.3|8793.3|0
1641332100000|2022-01-04 21:35:00|8806.5|8794.5|8807.9|8795.9|8808.5|8796.5|8806.5|8794.5|0
1641332400000|2022-01-04 21:40:00|8808.5|8796.5|8809.5|8797.5|8810.1|8798.1|8808.5|8796.5|0
1641332700000|2022-01-04 21:45:00|8809.4|8797.4|8808.5|8796.5|8809.5|8797.5|8806.9|8794.9|0
1641333000000|2022-01-04 21:50:00|8808.4|8796.4|8807.9|8795.9|8808.5|8796.5|8807.5|8795.5|0
1641333300000|2022-01-04 21:55:00|8808.5|8796.5|8810.1|8798.1|8810.9|8798.9|8807.5|8795.5|0
1641333600000|2022-01-04 22:00:00|8809.9|8797.9|8808.8|8796.8|8809.9|8797.9|8808.8|8796.8|0
1641333900000|2022-01-04 22:05:00|8809.4|8797.4|8809.2|8797.2|8809.5|8797.5|8809.2|8797.2|0
1641334200000|2022-01-04 22:10:00|8809|8797|8808.8|8796.8|8809.2|8797.2|8808.8|8796.8|0
1641334500000|2022-01-04 22:15:00|8808.6|8796.6|8809.2|8797.2|8809.2|8797.2|8808.4|8796.4|0
1641334800000|2022-01-04 22:20:00|8809|8797|8809.7|8797.7|8809.9|8797.9|8809|8797|0
1641335100000|2022-01-04 22:25:00|8809.2|8797.2|8809.4|8797.4|8809.7|8797.7|8809.2|8797.2|0
1641335400000|2022-01-04 22:30:00|8809|8797|8808.8|8796.8|8809.7|8797.7|8808.8|8796.8|0
1641335700000|2022-01-04 22:35:00|8809|8797|8808.6|8796.6|8809|8797|8808.4|8796.4|0
1641336000000|2022-01-04 22:40:00|8808.8|8796.8|8808.6|8796.6|8808.8|8796.8|8808.4|8796.4|0
1641336300000|2022-01-04 22:45:00|8808.4|8796.4|8808.6|8796.6|8808.8|8796.8|8808.4|8796.4|0
1641336900000|2022-01-04 22:55:00|8809|8797|8808.6|8796.6|8809|8797|8808.3|8796.3|0
1641337200000|2022-01-04 23:00:00|8808.5|8796.5|8809.1|8797.1|8811.3|8799.3|8807.9|8795.9|0
1641337500000|2022-01-04 23:05:00|8809.5|8797.5|8805.9|8793.9|8810.5|8798.5|8805.9|8793.9|0
1641337800000|2022-01-04 23:10:00|8806.9|8794.9|8807.1|8795.1|8808.5|8796.5|8806.4|8794.4|0
1641338100000|2022-01-04 23:15:00|8807.5|8795.5|8802.2|8790.2|8807.5|8795.5|8802.2|8790.2|0
1641338400000|2022-01-04 23:20:00|8802.3|8790.3|8800|8788|8803.2|8791.2|8799|8787|0
1641338700000|2022-01-04 23:25:00|8799.8|8787.8|8801.6|8789.6|8804.2|8792.2|8799|8787|0
1641339000000|2022-01-04 23:30:00|8801|8789|8800.6|8788.6|8801.4|8789.4|8798.4|8786.4|0
1641339300000|2022-01-04 23:35:00|8800.2|8788.2|8800.6|8788.6|8801.8|8789.8|8799.6|8787.6|0
1641339600000|2022-01-04 23:40:00|8800.2|8788.2|8799.6|8787.6|8801.6|8789.6|8798.4|8786.4|0
1641339900000|2022-01-04 23:45:00|8799.8|8787.8|8796.8|8784.8|8800|8788|8796.4|8784.4|0
1641340200000|2022-01-04 23:50:00|8796.9|8784.9|8798.4|8786.4|8799.6|8787.6|8796.8|8784.8|0
1641340500000|2022-01-04 23:55:00|8798.5|8786.5|8798.8|8786.8|8800|8788|8797.4|8785.4|0
1641340800000|2022-01-05 00:00:00|8798.4|8786.4|8795.8|8783.8|8801|8789|8793.8|8781.8|0
1641341100000|2022-01-05 00:05:00|8795.9|8783.9|8794.8|8782.8|8796.8|8784.8|8792.2|8780.2|0
1641341400000|2022-01-05 00:10:00|8795|8783|8795.8|8783.8|8796.8|8784.8|8793.2|8781.2|0
1641341700000|2022-01-05 00:15:00|8795.9|8783.9|8791.7|8779.7|8796.7|8784.7|8790.1|8778.1|0
1641342000000|2022-01-05 00:20:00|8791.9|8779.9|8794.8|8782.8|8795.8|8783.8|8789.8|8777.8|0
1641342300000|2022-01-05 00:25:00|8794.6|8782.6|8791.9|8779.9|8794.8|8782.8|8791.9|8779.9|0
1641342600000|2022-01-05 00:30:00|8791.7|8779.7|8790.9|8778.9|8791.8|8779.8|8788.9|8776.9|0
1641342900000|2022-01-05 00:35:00|8791|8779|8791.7|8779.7|8793.8|8781.8|8786.4|8774.4|0
1641343200000|2022-01-05 00:40:00|8791.8|8779.8|8795.1|8783.1|8795.1|8783.1|8791.7|8779.7|0
1641343500000|2022-01-05 00:45:00|8794.9|8782.9|8795.6|8783.6|8797.5|8785.5|8794.6|8782.6|0
1641343800000|2022-01-05 00:50:00|8795.4|8783.4|8799.9|8787.9|8800.5|8788.5|8794.6|8782.6|0
1641344100000|2022-01-05 00:55:00|8799.7|8787.7|8801.4|8789.4|8802.4|8790.4|8798.5|8786.5|0
1641344400000|2022-01-05 01:00:00|8801.5|8789.5|8799.6|8787.6|8803.4|8791.4|8797.6|8785.6|0
1641344700000|2022-01-05 01:05:00|8799.5|8787.5|8796.1|8784.1|8803.4|8791.4|8795.7|8783.7|0
1641345000000|2022-01-05 01:10:00|8795.9|8783.9|8800.7|8788.7|8800.7|8788.7|8794.6|8782.6|0
1641345300000|2022-01-05 01:15:00|8801.1|8789.1|8805.6|8793.6|8808|8796|8800.7|8788.7|0
1641345600000|2022-01-05 01:20:00|8805.5|8793.5|8805|8793|8806.5|8794.5|8802.6|8790.6|0
1641345900000|2022-01-05 01:25:00|8804.8|8792.8|8801.6|8789.6|8805.5|8793.5|8801.5|8789.5|0
1641346200000|2022-01-05 01:30:00|8801.9|8789.9|8796.9|8784.9|8802.5|8790.5|8793.4|8781.4|0
1641346500000|2022-01-05 01:35:00|8796.7|8784.7|8788.7|8776.7|8798.4|8786.4|8788.7|8776.7|0
1641346800000|2022-01-05 01:40:00|8788.4|8776.4|8788.1|8776.1|8789.6|8777.6|8785.7|8773.7|0
1641347100000|2022-01-05 01:45:00|8787.9|8775.9|8781|8769|8787.9|8775.9|8776.1|8764.1|0
1641347400000|2022-01-05 01:50:00|8780.6|8768.6|8782.5|8770.5|8785.4|8773.4|8780|8768|0
1641347700000|2022-01-05 01:55:00|8782.7|8770.7|8781.1|8769.1|8784.1|8772.1|8781.1|8769.1|0
1641348000000|2022-01-05 02:00:00|8781.5|8769.5|8781.5|8769.5|8786.1|8774.1|8781.1|8769.1|0
1641348300000|2022-01-05 02:05:00|8781.4|8769.4|8782|8770|8782.1|8770.1|8779.1|8767.1|0
1641348600000|2022-01-05 02:10:00|8782.2|8770.2|8787.9|8775.9|8788.4|8776.4|8782.1|8770.1|0
1641348900000|2022-01-05 02:15:00|8788.2|8776.2|8789.9|8777.9|8791.3|8779.3|8788.2|8776.2|0
1641349200000|2022-01-05 02:20:00|8790.3|8778.3|8787.9|8775.9|8790.9|8778.9|8786.9|8774.9|0
1641349500000|2022-01-05 02:25:00|8788|8776|8784.8|8772.8|8788|8776|8784.7|8772.7|0
1641349800000|2022-01-05 02:30:00|8784.7|8772.7|8786.7|8774.7|8787.3|8775.3|8781.8|8769.8|0
1641350100000|2022-01-05 02:35:00|8786.5|8774.5|8785.8|8773.8|8787.3|8775.3|8785.8|8773.8|0
1641350400000|2022-01-05 02:40:00|8785.2|8773.2|8781.4|8769.4|8785.2|8773.2|8781.4|8769.4|0
1641350700000|2022-01-05 02:45:00|8781.5|8769.5|8783.4|8771.4|8784.4|8772.4|8781.4|8769.4|0
1641351000000|2022-01-05 02:50:00|8783.6|8771.6|8784.4|8772.4|8786.3|8774.3|8783.4|8771.4|0
1641351300000|2022-01-05 02:55:00|8784.5|8772.5|8789.2|8777.2|8789.3|8777.3|8784.3|8772.3|0
1641351600000|2022-01-05 03:00:00|8789.3|8777.3|8789.2|8777.2|8792.2|8780.2|8789.2|8777.2|0
1641351900000|2022-01-05 03:05:00|8789.3|8777.3|8789.2|8777.2|8791.2|8779.2|8789.2|8777.2|0
1641352200000|2022-01-05 03:10:00|8788.8|8776.8|8784.3|8772.3|8788.8|8776.8|8784.3|8772.3|0
1641352500000|2022-01-05 03:15:00|8783.9|8771.9|8780.5|8768.5|8783.9|8771.9|8779.5|8767.5|0
1641352800000|2022-01-05 03:20:00|8780.3|8768.3|8781.5|8769.5|8782.5|8770.5|8779.5|8767.5|0
1641353100000|2022-01-05 03:25:00|8781.1|8769.1|8781.5|8769.5|8781.9|8769.9|8780.5|8768.5|0
1641353400000|2022-01-05 03:30:00|8781.6|8769.6|8782.4|8770.4|8782.5|8770.5|8779.5|8767.5|0
1641353700000|2022-01-05 03:35:00|8782.5|8770.5|8785.8|8773.8|8788.3|8776.3|8782.5|8770.5|0
1641354000000|2022-01-05 03:40:00|8785.6|8773.6|8788.3|8776.3|8788.3|8776.3|8784.4|8772.4|0
1641354300000|2022-01-05 03:45:00|8788.2|8776.2|8785.7|8773.7|8788.2|8776.2|8785.7|8773.7|0
1641354600000|2022-01-05 03:50:00|8785.9|8773.9|8788.2|8776.2|8788.3|8776.3|8785.3|8773.3|0
1641354900000|2022-01-05 03:55:00|8788.3|8776.3|8787.7|8775.7|8789.3|8777.3|8786.7|8774.7|0
1641355200000|2022-01-05 04:00:00|8787.8|8775.8|8787.3|8775.3|8789.3|8777.3|8787.3|8775.3|0
1641355500000|2022-01-05 04:05:00|8787.5|8775.5|8785.4|8773.4|8787.8|8775.8|8784.4|8772.4|0
1641355800000|2022-01-05 04:10:00|8785.8|8773.8|8785.8|8773.8|8786.4|8774.4|8785.4|8773.4|0
1641356100000|2022-01-05 04:15:00|8786|8774|8787.3|8775.3|8787.3|8775.3|8785.3|8773.3|0
1641356400000|2022-01-05 04:20:00|8786.9|8774.9|8785.4|8773.4|8786.9|8774.9|8785.4|8773.4|0
1641356700000|2022-01-05 04:25:00|8785.1|8773.1|8785.4|8773.4|8785.4|8773.4|8783.5|8771.5|0
1641357000000|2022-01-05 04:30:00|8785|8773|8784.4|8772.4|8786.3|8774.3|8782.4|8770.4|0
1641357300000|2022-01-05 04:35:00|8784.5|8772.5|8783.8|8771.8|8784.5|8772.5|8782.4|8770.4|0
1641357600000|2022-01-05 04:40:00|8784|8772|8787.7|8775.7|8788.2|8776.2|8784|8772|0
1641357900000|2022-01-05 04:45:00|8787.9|8775.9|8788.3|8776.3|8789.3|8777.3|8787.7|8775.7|0
1641358200000|2022-01-05 04:50:00|8788.5|8776.5|8786.3|8774.3|8789.3|8777.3|8786.3|8774.3|0
1641358500000|2022-01-05 04:55:00|8786.7|8774.7|8788.3|8776.3|8788.7|8776.7|8786.7|8774.7|0
1641358800000|2022-01-05 05:00:00|8788.2|8776.2|8786.3|8774.3|8789.2|8777.2|8785.2|8773.2|0
1641359100000|2022-01-05 05:05:00|8786.4|8774.4|8787.1|8775.1|8789.1|8777.1|8786.1|8774.1|0
1641359400000|2022-01-05 05:10:00|8786.9|8774.9|8787.7|8775.7|8789.2|8777.2|8786.6|8774.6|0
1641359700000|2022-01-05 05:15:00|8787.9|8775.9|8783.3|8771.3|8788.2|8776.2|8783.3|8771.3|0
1641360000000|2022-01-05 05:20:00|8784.3|8772.3|8782.2|8770.2|8784.3|8772.3|8780.2|8768.2|0
1641360300000|2022-01-05 05:25:00|8782.4|8770.4|8777.7|8765.7|8786.1|8774.1|8776.2|8764.2|0
1641360600000|2022-01-05 05:30:00|8777.8|8765.8|8778.2|8766.2|8781.2|8769.2|8777.8|8765.8|0
1641360900000|2022-01-05 05:35:00|8778.3|8766.3|8782.2|8770.2|8782.6|8770.6|8775.7|8763.7|0
1641361200000|2022-01-05 05:40:00|8782.3|8770.3|8781.2|8769.2|8782.3|8770.3|8781.2|8769.2|0
1641361500000|2022-01-05 05:45:00|8781.6|8769.6|8781.2|8769.2|8782.1|8770.1|8780.2|8768.2|0
1641361800000|2022-01-05 05:50:00|8781.4|8769.4|8781.2|8769.2|8781.6|8769.6|8780.1|8768.1|0
1641362100000|2022-01-05 05:55:00|8781.3|8769.3|8782.8|8770.8|8784.2|8772.2|8780.2|8768.2|0
1641362400000|2022-01-05 06:00:00|8783|8771|8784.7|8772.7|8785.6|8773.6|8782.8|8770.8|0
1641362700000|2022-01-05 06:05:00|8784.5|8772.5|8775.9|8763.9|8784.7|8772.7|8775.9|8763.9|0
1641363000000|2022-01-05 06:10:00|8776|8764|8780|8768|8780.9|8768.9|8776|8764|0
1641363300000|2022-01-05 06:15:00|8780.4|8768.4|8781|8769|8782.4|8770.4|8779|8767|0
1641363600000|2022-01-05 06:20:00|8780.8|8768.8|8782.5|8770.5|8782.5|8770.5|8780.4|8768.4|0
1641363900000|2022-01-05 06:25:00|8782.3|8770.3|8784.8|8772.8|8784.8|8772.8|8782|8770|0
1641364200000|2022-01-05 06:30:00|8784.4|8772.4|8781.4|8769.4|8785.2|8773.2|8780.4|8768.4|0
1641364500000|2022-01-05 06:35:00|8781.6|8769.6|8785.8|8773.8|8785.8|8773.8|8781.6|8769.6|0
1641364800000|2022-01-05 06:40:00|8786|8774|8790.9|8778.9|8791.3|8779.3|8784.9|8772.9|0
1641365100000|2022-01-05 06:45:00|8791.1|8779.1|8794.9|8782.9|8797.7|8785.7|8790|8778|0
1641365400000|2022-01-05 06:50:00|8795.1|8783.1|8794.8|8782.8|8796.8|8784.8|8793.9|8781.9|0
1641365700000|2022-01-05 06:55:00|8794.9|8782.9|8791|8779|8795.9|8783.9|8791|8779|0
1641366000000|2022-01-05 07:00:00|8791.4|8779.4|8778.9|8773.9|8796.3|8784.3|8773.4|8768.4|34
1641366300000|2022-01-05 07:05:00|8780.9|8775.9|8788.9|8783.9|8789.9|8784.9|8778.9|8773.9|14
1641366600000|2022-01-05 07:10:00|8788.4|8783.4|8784.4|8779.4|8789.9|8784.9|8783.9|8778.9|14
1641366900000|2022-01-05 07:15:00|8785.9|8780.9|8786.9|8781.9|8788.4|8783.4|8781.4|8776.4|23
1641367200000|2022-01-05 07:20:00|8787.4|8782.4|8787.9|8782.9|8790.9|8785.9|8786.4|8781.4|6
1641367500000|2022-01-05 07:25:00|8786.9|8781.9|8784.9|8779.9|8787.9|8782.9|8783.4|8778.4|13
1641367800000|2022-01-05 07:30:00|8785.4|8780.4|8786.9|8781.9|8787.4|8782.4|8783.4|8778.4|8
1641368100000|2022-01-05 07:35:00|8787.4|8782.4|8781.4|8776.4|8788.9|8783.9|8781.4|8776.4|24
1641368400000|2022-01-05 07:40:00|8781.9|8776.9|8786.4|8781.4|8787.9|8782.9|8777.4|8772.4|28
1641368700000|2022-01-05 07:45:00|8785.9|8780.9|8791.4|8786.4|8795.4|8790.4|8785.9|8780.9|6
1641369000000|2022-01-05 07:50:00|8792.4|8787.4|8796.4|8791.4|8796.9|8791.9|8789.4|8784.4|20
1641369300000|2022-01-05 07:55:00|8794.9|8789.9|8800.9|8795.9|8800.9|8795.9|8794.4|8789.4|60
1641369600000|2022-01-05 08:00:00|8799.4|8794.4|8804.4|8799.4|8818.4|8813.4|8797.9|8792.9|535
1641369900000|2022-01-05 08:05:00|8803.4|8798.4|8793.4|8788.4|8804.4|8799.4|8791.9|8786.9|304
1641370200000|2022-01-05 08:10:00|8792.9|8787.9|8803.4|8798.4|8808.4|8803.4|8790.4|8785.4|161
1641370500000|2022-01-05 08:15:00|8803.9|8798.9|8802.4|8797.4|8809.9|8804.9|8798.9|8793.9|94
1641370800000|2022-01-05 08:20:00|8802.9|8797.9|8798.4|8793.4|8803.4|8798.4|8789.4|8784.4|105
1641371100000|2022-01-05 08:25:00|8797.9|8792.9|8796.9|8791.9|8804.4|8799.4|8793.4|8788.4|79
1641371400000|2022-01-05 08:30:00|8797.4|8792.4|8783.4|8778.4|8798.9|8793.9|8782.9|8777.9|229
1641371700000|2022-01-05 08:35:00|8783.9|8778.9|8779.9|8774.9|8784.4|8779.4|8775.9|8770.9|172
1641372000000|2022-01-05 08:40:00|8779.1|8774.1|8776.6|8771.6|8780.1|8775.1|8771.6|8766.6|105
1641372300000|2022-01-05 08:45:00|8777.1|8772.1|8780.1|8775.1|8784.6|8779.6|8776.1|8771.1|110
1641372600000|2022-01-05 08:50:00|8780.6|8775.6|8785.6|8780.6|8788.6|8783.6|8780.1|8775.1|61
1641372900000|2022-01-05 08:55:00|8785.1|8780.1|8786.1|8781.1|8786.6|8781.6|8777.6|8772.6|94
1641373200000|2022-01-05 09:00:00|8785.6|8780.6|8781.6|8776.6|8790.1|8785.1|8779.1|8774.1|44
1641373500000|2022-01-05 09:05:00|8781.1|8776.1|8788.1|8783.1|8788.6|8783.6|8780.6|8775.6|39
1641373800000|2022-01-05 09:10:00|8788.6|8783.6|8789.6|8784.6|8793.1|8788.1|8783.6|8778.6|55
1641374100000|2022-01-05 09:15:00|8789.1|8784.1|8794.6|8789.6|8799.1|8794.1|8787.1|8782.1|59
1641374400000|2022-01-05 09:20:00|8794.1|8789.1|8788.6|8783.6|8796.6|8791.6|8787.6|8782.6|45
1641374700000|2022-01-05 09:25:00|8788.1|8783.1|8786.6|8781.6|8791.6|8786.6|8785.1|8780.1|48
1641375000000|2022-01-05 09:30:00|8786.1|8781.1|8780.6|8775.6|8790.6|8785.6|8779.1|8774.1|51
1641375300000|2022-01-05 09:35:00|8781.1|8776.1|8784.6|8779.6|8785.6|8780.6|8781.1|8776.1|25
1641375600000|2022-01-05 09:40:00|8784.1|8779.1|8787.1|8782.1|8790.6|8785.6|8783.1|8778.1|22
1641375900000|2022-01-05 09:45:00|8786.1|8781.1|8788.1|8783.1|8791.6|8786.6|8785.1|8780.1|37
1641376200000|2022-01-05 09:50:00|8789.1|8784.1|8793.6|8788.6|8794.1|8789.1|8787.6|8782.6|51
1641376500000|2022-01-05 09:55:00|8794.1|8789.1|8797.6|8792.6|8804.6|8799.6|8793.6|8788.6|82
1641376800000|2022-01-05 10:00:00|8798.1|8793.1|8800.1|8795.1|8803.6|8798.6|8796.1|8791.1|28
1641377100000|2022-01-05 10:05:00|8800.6|8795.6|8804.6|8799.6|8807.6|8802.6|8799.1|8794.1|33
1641377400000|2022-01-05 10:10:00|8805.1|8800.1|8804.6|8799.6|8807.6|8802.6|8802.1|8797.1|58
1641377700000|2022-01-05 10:15:00|8804.1|8799.1|8807.6|8802.6|8807.6|8802.6|8803.1|8798.1|36
1641378000000|2022-01-05 10:20:00|8807.1|8802.1|8806.1|8801.1|8810.6|8805.6|8806.1|8801.1|40
1641378300000|2022-01-05 10:25:00|8805.6|8800.6|8806.6|8801.6|8811.6|8806.6|8804.1|8799.1|44
1641378600000|2022-01-05 10:30:00|8806.1|8801.1|8809.1|8804.1|8812.1|8807.1|8805.6|8800.6|40
1641378900000|2022-01-05 10:35:00|8808.6|8803.6|8809.1|8804.1|8811.6|8806.6|8806.6|8801.6|22
1641379200000|2022-01-05 10:40:00|8809.6|8804.6|8808.1|8803.1|8812.6|8807.6|8807.6|8802.6|81
1641379500000|2022-01-05 10:45:00|8809.1|8804.1|8807.6|8802.6|8811.6|8806.6|8807.1|8802.1|27
1641379800000|2022-01-05 10:50:00|8808.1|8803.1|8807.1|8802.1|8810.6|8805.6|8806.6|8801.6|19
1641380100000|2022-01-05 10:55:00|8807.6|8802.6|8809.6|8804.6|8814.6|8809.6|8806.6|8801.6|42
1641380400000|2022-01-05 11:00:00|8809.1|8804.1|8811.1|8806.1|8813.1|8808.1|8808.6|8803.6|30
1641380700000|2022-01-05 11:05:00|8811.6|8806.6|8807.1|8802.1|8812.6|8807.6|8804.1|8799.1|43
1641381000000|2022-01-05 11:10:00|8807.6|8802.6|8810.6|8805.6|8812.6|8807.6|8807.1|8802.1|49
1641381300000|2022-01-05 11:15:00|8810.1|8805.1|8813.6|8808.6|8815.6|8810.6|8809.1|8804.1|48
1641381600000|2022-01-05 11:20:00|8813.1|8808.1|8805.1|8800.1|8814.1|8809.1|8805.1|8800.1|38
1641381900000|2022-01-05 11:25:00|8803.1|8798.1|8803.6|8798.6|8805.1|8800.1|8802.6|8797.6|69
1641382200000|2022-01-05 11:30:00|8803.1|8798.1|8805.6|8800.6|8808.1|8803.1|8803.1|8798.1|46
1641382500000|2022-01-05 11:35:00|8805.1|8800.1|8805.6|8800.6|8806.6|8801.6|8803.1|8798.1|33
1641382800000|2022-01-05 11:40:00|8805.1|8800.1|8806.6|8801.6|8808.6|8803.6|8804.1|8799.1|34
1641383100000|2022-01-05 11:45:00|8806.1|8801.1|8811.6|8806.6|8812.1|8807.1|8805.6|8800.6|33
1641383400000|2022-01-05 11:50:00|8811.1|8806.1|8810.6|8805.6|8813.1|8808.1|8809.6|8804.6|32
1641383700000|2022-01-05 11:55:00|8811.6|8806.6|8810.1|8805.1|8812.6|8807.6|8808.6|8803.6|15
1641384000000|2022-01-05 12:00:00|8809.6|8804.6|8809.6|8804.6|8815.1|8810.1|8806.6|8801.6|38
1641384300000|2022-01-05 12:05:00|8809.1|8804.1|8811.1|8806.1|8811.6|8806.6|8807.1|8802.1|29
1641384600000|2022-01-05 12:10:00|8812.1|8807.1|8809.6|8804.6|8812.6|8807.6|8808.6|8803.6|22
1641384900000|2022-01-05 12:15:00|8810.1|8805.1|8810.1|8805.1|8811.1|8806.1|8805.6|8800.6|38
1641385200000|2022-01-05 12:20:00|8809.1|8804.1|8805.6|8800.6|8810.6|8805.6|8804.6|8799.6|24
1641385500000|2022-01-05 12:25:00|8806.1|8801.1|8809.6|8804.6|8810.6|8805.6|8806.1|8801.1|10
1641385800000|2022-01-05 12:30:00|8809.1|8804.1|8810.1|8805.1|8812.6|8807.6|8809.1|8804.1|22
1641386100000|2022-01-05 12:35:00|8810.6|8805.6|8811.6|8806.6|8813.1|8808.1|8809.6|8804.6|29
1641386400000|2022-01-05 12:40:00|8810.5|8805.5|8815|8810|8815.5|8810.5|8809.5|8804.5|31
1641386700000|2022-01-05 12:45:00|8815.5|8810.5|8812.5|8807.5|8816|8811|8810.5|8805.5|39
1641387000000|2022-01-05 12:50:00|8813|8808|8806.5|8801.5|8814|8809|8806|8801|24
1641387300000|2022-01-05 12:55:00|8806|8801|8808|8803|8808|8803|8801.5|8796.5|21
1641387600000|2022-01-05 13:00:00|8807.5|8802.5|8807|8802|8809|8804|8805|8800|38
1641387900000|2022-01-05 13:05:00|8806.5|8801.5|8814|8809|8815.5|8810.5|8806|8801|74
1641388200000|2022-01-05 13:10:00|8814.5|8809.5|8807|8802|8816|8811|8806.5|8801.5|41
1641388500000|2022-01-05 13:15:00|8808.5|8803.5|8808.5|8803.5|8815|8810|8807|8802|54
1641388800000|2022-01-05 13:20:00|8809|8804|8816.5|8811.5|8816.5|8811.5|8809|8804|29
1641389100000|2022-01-05 13:25:00|8816|8811|8816|8811|8819|8814|8815|8810|30
1641389400000|2022-01-05 13:30:00|8816.5|8811.5|8820|8815|8820|8815|8815.5|8810.5|31
1641389700000|2022-01-05 13:35:00|8819.5|8814.5|8820|8815|8823|8818|8819|8814|37
1641390000000|2022-01-05 13:40:00|8820.5|8815.5|8816|8811|8822|8817|8816|8811|32
1641390300000|2022-01-05 13:45:00|8816.5|8811.5|8817|8812|8818|8813|8815|8810|45
1641390600000|2022-01-05 13:50:00|8816.5|8811.5|8815|8810|8817|8812|8813.5|8808.5|32
1641390900000|2022-01-05 13:55:00|8815.5|8810.5|8811|8806|8818|8813|8811|8806|101
1641391200000|2022-01-05 14:00:00|8811.5|8806.5|8806|8801|8814|8809|8804.5|8799.5|54
1641391500000|2022-01-05 14:05:00|8806.5|8801.5|8808.5|8803.5|8810|8805|8804.5|8799.5|28
1641391800000|2022-01-05 14:10:00|8809|8804|8811|8806|8813|8808|8809|8804|24
1641392100000|2022-01-05 14:15:00|8811.5|8806.5|8810|8805|8812.5|8807.5|8808.5|8803.5|20
1641392400000|2022-01-05 14:20:00|8810.5|8805.5|8812.5|8807.5|8812.5|8807.5|8808.5|8803.5|33
1641392700000|2022-01-05 14:25:00|8812|8807|8807|8802|8813|8808|8807|8802|30
1641393000000|2022-01-05 14:30:00|8808|8803|8806.5|8801.5|8814.5|8809.5|8801.5|8796.5|100
1641393300000|2022-01-05 14:35:00|8806|8801|8815|8810|8818|8813|8805.5|8800.5|50
1641393600000|2022-01-05 14:40:00|8814.5|8809.5|8817|8812|8821|8816|8814.5|8809.5|77
1641393900000|2022-01-05 14:45:00|8817.5|8812.5|8811|8806|8819.5|8814.5|8809|8804|46
1641394200000|2022-01-05 14:50:00|8811.5|8806.5|8817.5|8812.5|8822|8817|8810.5|8805.5|105
1641394500000|2022-01-05 14:55:00|8818|8813|8819.5|8814.5|8821|8816|8814.5|8809.5|63
1641394800000|2022-01-05 15:00:00|8820.5|8815.5|8814.5|8809.5|8823.5|8818.5|8813|8808|69
1641395100000|2022-01-05 15:05:00|8814|8809|8821|8816|8821|8816|8814|8809|55
1641395400000|2022-01-05 15:10:00|8821.2|8816.2|8815.2|8810.2|8821.7|8816.7|8814.7|8809.7|41
1641395700000|2022-01-05 15:15:00|8814.7|8809.7|8814.2|8809.2|8817.2|8812.2|8813.2|8808.2|34
1641396000000|2022-01-05 15:20:00|8813.7|8808.7|8817.7|8812.7|8818.2|8813.2|8811.7|8806.7|89
1641396300000|2022-01-05 15:25:00|8817.2|8812.2|8815.7|8810.7|8822.2|8817.2|8815.7|8810.7|65
1641396600000|2022-01-05 15:30:00|8815.2|8810.2|8816.7|8811.7|8818.2|8813.2|8812.2|8807.2|55
1641396900000|2022-01-05 15:35:00|8817.7|8812.7|8815.7|8810.7|8818.7|8813.7|8814.2|8809.2|77
1641397200000|2022-01-05 15:40:00|8816.2|8811.2|8817.2|8812.2|8818.2|8813.2|8812.7|8807.7|46
1641397500000|2022-01-05 15:45:00|8816.7|8811.7|8812.7|8807.7|8817.2|8812.2|8811.2|8806.2|59
1641397800000|2022-01-05 15:50:00|8812.2|8807.2|8807.7|8802.7|8813.2|8808.2|8807.7|8802.7|96
1641398100000|2022-01-05 15:55:00|8808.2|8803.2|8807.2|8802.2|8809.2|8804.2|8806.2|8801.2|71
1641398400000|2022-01-05 16:00:00|8808.2|8803.2|8810.2|8805.2|8812.2|8807.2|8805.2|8800.2|76
1641398700000|2022-01-05 16:05:00|8810.7|8805.7|8807.2|8802.2|8813.2|8808.2|8806.7|8801.7|70
1641399000000|2022-01-05 16:10:00|8807.7|8802.7|8804.2|8799.2|8808.7|8803.7|8800.7|8795.7|78
1641399300000|2022-01-05 16:15:00|8804.7|8799.7|8805.7|8800.7|8805.7|8800.7|8799.7|8794.7|167
1641399600000|2022-01-05 16:20:00|8806.2|8801.2|8803.7|8798.7|8809.2|8804.2|8800.7|8795.7|167
1641399900000|2022-01-05 16:25:00|8804.2|8799.2|8811.2|8806.2|8811.2|8806.2|8796.7|8791.7|345
1641400200000|2022-01-05 16:30:00|8811.7|8804.7|8796.7|8789.7|8811.7|8804.7|8793.7|8787.7|597
1641400500000|2022-01-05 16:35:00|8797.7|8790.7|8792.7|8786.7|8797.7|8791.7|8789.7|8783.7|243
1641400800000|2022-01-05 16:40:00|8791.7|8785.7|8787.7|8781.7|8793.7|8787.7|8787.7|8781.7|67
1641401100000|2022-01-05 16:45:00|8788.7|8782.7|8787.7|8781.7|8789.7|8783.7|8784.7|8777.7|24
1641401400000|2022-01-05 16:50:00|8788.7|8782.7|8785.7|8778.7|8789.7|8782.7|8783.7|8776.7|26
1641401700000|2022-01-05 16:55:00|8784.7|8779.7|8784.7|8777.7|8785.7|8779.7|8783.7|8777.7|11
1641402000000|2022-01-05 17:00:00|8782.7|8776.7|8785.7|8778.7|8785.7|8779.7|8781.7|8775.7|27
1641402300000|2022-01-05 17:05:00|8784.7|8779.7|8786.7|8780.7|8787.7|8780.7|8784.7|8779.7|6
1641402600000|2022-01-05 17:10:00|8787.7|8781.7|8790.7|8783.7|8790.7|8783.7|8785.7|8779.7|13
1641402900000|2022-01-05 17:15:00|8789.7|8782.7|8791.7|8785.7|8791.7|8785.7|8787.7|8781.7|12
1641403200000|2022-01-05 17:20:00|8790.7|8784.7|8790.7|8784.7|8791.7|8785.7|8788.7|8782.7|11
1641403500000|2022-01-05 17:25:00|8792.7|8786.7|8794.7|8787.7|8794.7|8787.7|8792.7|8785.7|11
1641403800000|2022-01-05 17:30:00|8793.7|8788.7|8792.7|8785.7|8794.7|8788.7|8791.7|8784.7|37
1641404100000|2022-01-05 17:35:00|8791.7|8784.7|8788.7|8781.7|8791.7|8784.7|8787.7|8781.7|30
1641404400000|2022-01-05 17:40:00|8787.7|8782.7|8781.7|8774.7|8789.7|8782.7|8781.7|8774.7|12
1641404700000|2022-01-05 17:45:00|8780.7|8775.7|8780.7|8774.7|8781.7|8775.7|8779.7|8772.7|9
1641405000000|2022-01-05 17:50:00|8781.7|8775.7|8784.7|8777.7|8784.7|8777.7|8779.7|8773.7|2
1641405300000|2022-01-05 17:55:00|8783.7|8776.7|8780.7|8773.7|8784.7|8777.7|8779.7|8772.7|10
1641405600000|2022-01-05 18:00:00|8779.7|8772.7|8781.7|8775.7|8781.7|8775.7|8777.7|8770.7|3
1641405900000|2022-01-05 18:05:00|8782.7|8776.7|8777.7|8770.7|8782.7|8776.7|8777.7|8770.7|5
1641406200000|2022-01-05 18:10:00|8778.7|8771.7|8779.7|8772.7|8780.7|8774.7|8776.7|8770.7|10
1641406500000|2022-01-05 18:15:00|8780.7|8773.7|8781.7|8775.7|8783.7|8776.7|8780.7|8773.7|0
1641406800000|2022-01-05 18:20:00|8783.7|8776.7|8780.7|8773.7|8785.7|8777.7|8780.7|8773.7|6
1641407100000|2022-01-05 18:25:00|8779.7|8772.7|8779.7|8773.7|8781.7|8773.7|8779.7|8772.7|3
1641407400000|2022-01-05 18:30:00|8780.7|8774.7|8778.7|8772.7|8782.7|8776.7|8777.7|8771.7|2
1641407700000|2022-01-05 18:35:00|8779.7|8773.7|8781.7|8775.7|8782.7|8775.7|8778.7|8771.7|5
1641408000000|2022-01-05 18:40:00|8780.7|8773.7|8779.7|8772.7|8782.7|8774.7|8779.7|8771.7|4
1641408300000|2022-01-05 18:45:00|8780.7|8773.7|8779.7|8771.7|8781.7|8774.7|8778.7|8770.7|4
1641408600000|2022-01-05 18:50:00|8780.7|8772.7|8777.7|8769.7|8781.7|8773.7|8776.7|8769.7|26
1641408900000|2022-01-05 18:55:00|8775.7|8771.7|8782.9|8770.9|8784.7|8772.7|8775.7|8769.7|16
1641409200000|2022-01-05 19:00:00|8782.7|8770.7|8778.1|8766.1|8796.4|8784.4|8777.7|8765.7|0
1641409500000|2022-01-05 19:05:00|8778.5|8766.5|8773.2|8761.2|8783.4|8771.4|8771.4|8759.4|0
1641409800000|2022-01-05 19:10:00|8773.7|8761.7|8757.1|8745.1|8774.2|8762.2|8752.6|8740.6|0
1641410100000|2022-01-05 19:15:00|8757|8745|8757.6|8745.6|8762.7|8750.7|8754.8|8742.8|0
1641410400000|2022-01-05 19:20:00|8757.8|8745.8|8760.8|8748.8|8763.1|8751.1|8756.2|8744.2|0
1641410700000|2022-01-05 19:25:00|8760.4|8748.4|8759|8747|8766.2|8754.2|8755|8743|0
1641411000000|2022-01-05 19:30:00|8759.1|8747.1|8748.2|8736.2|8766.5|8754.5|8747.9|8735.9|0
1641411300000|2022-01-05 19:35:00|8748.1|8736.1|8744|8732|8752.2|8740.2|8740.3|8728.3|0
1641411600000|2022-01-05 19:40:00|8743.5|8731.5|8726.1|8714.1|8744.1|8732.1|8725.5|8713.5|0
1641411900000|2022-01-05 19:45:00|8726.6|8714.6|8738.5|8726.5|8739.4|8727.4|8722.7|8710.7|0
1641412200000|2022-01-05 19:50:00|8738.4|8726.4|8737.8|8725.8|8744.6|8732.6|8731.9|8719.9|0
1641412500000|2022-01-05 19:55:00|8737.6|8725.6|8734.4|8722.4|8737.7|8725.7|8730.4|8718.4|0
1641412800000|2022-01-05 20:00:00|8734.3|8722.3|8724.6|8712.6|8734.3|8722.3|8724.1|8712.1|0
1641413100000|2022-01-05 20:05:00|8725.1|8713.1|8717.5|8705.5|8726.6|8714.6|8710.7|8698.7|0
1641413400000|2022-01-05 20:10:00|8717.6|8705.6|8727.1|8715.1|8729.1|8717.1|8715.2|8703.2|0
1641413700000|2022-01-05 20:15:00|8726.7|8714.7|8721.7|8709.7|8726.7|8714.7|8718.4|8706.4|0
1641414000000|2022-01-05 20:20:00|8721.6|8709.6|8718.5|8706.5|8724.5|8712.5|8714.1|8702.1|0
1641414300000|2022-01-05 20:25:00|8718.7|8706.7|8711.8|8699.8|8721.7|8709.7|8710.7|8698.7|0
1641414600000|2022-01-05 20:30:00|8711.9|8699.9|8711|8699|8716.4|8704.4|8708.4|8696.4|0
1641414900000|2022-01-05 20:35:00|8711.2|8699.2|8717.1|8705.1|8723.6|8711.6|8708.5|8696.5|0
1641415200000|2022-01-05 20:40:00|8717|8705|8709.1|8697.1|8720.4|8708.4|8709.1|8697.1|0
1641415500000|2022-01-05 20:45:00|8709.4|8697.4|8700.2|8688.2|8710.2|8698.2|8699.4|8687.4|0
1641415800000|2022-01-05 20:50:00|8699.3|8687.3|8698.1|8686.1|8706.4|8694.4|8695.2|8683.2|0
1641416100000|2022-01-05 20:55:00|8698|8686|8687|8675|8700.2|8688.2|8686|8674|0
1641416400000|2022-01-05 21:00:00|8687.5|8675.5|8687.3|8675.3|8693.9|8681.9|8682.9|8670.9|0
1641416700000|2022-01-05 21:05:00|8687.7|8675.7|8699|8687|8701.5|8689.5|8684.5|8672.5|0
1641417000000|2022-01-05 21:10:00|8699.1|8687.1|8704.3|8692.3|8705.9|8693.9|8697.4|8685.4|0
1641417300000|2022-01-05 21:15:00|8704.4|8692.4|8713.8|8701.8|8715.4|8703.4|8702.8|8690.8|0
1641417600000|2022-01-05 21:20:00|8713.9|8701.9|8711.6|8699.6|8715.2|8703.2|8710.6|8698.6|0
1641417900000|2022-01-05 21:25:00|8711.2|8699.2|8708.9|8696.9|8711.6|8699.6|8708.9|8696.9|0
1641418200000|2022-01-05 21:30:00|8709|8697|8708.8|8696.8|8710.1|8698.1|8708.8|8696.8|0
1641418500000|2022-01-05 21:35:00|8707|8695|8707|8695|8707.6|8695.6|8707|8695|0
1641418800000|2022-01-05 21:40:00|8707.6|8695.6|8706.5|8694.5|8707.6|8695.6|8702.9|8690.9|0
1641419100000|2022-01-05 21:45:00|8706.6|8694.6|8705.5|8693.5|8710.3|8698.3|8704.4|8692.4|0
1641419400000|2022-01-05 21:50:00|8705.6|8693.6|8704.4|8692.4|8708.7|8696.7|8703.9|8691.9|0
1641419700000|2022-01-05 21:55:00|8704.3|8692.3|8704.3|8692.3|8705.1|8693.1|8700.2|8688.2|0
1641420000000|2022-01-05 22:00:00|8704.1|8692.1|8703.1|8691.1|8704.3|8692.3|8703.1|8691.1|0
1641420300000|2022-01-05 22:05:00|8704.3|8692.3|8703.4|8691.4|8704.7|8692.7|8703.1|8691.1|0
1641420600000|2022-01-05 22:10:00|8703.6|8691.6|8702.9|8690.9|8704.7|8692.7|8702.9|8690.9|0
1641420900000|2022-01-05 22:15:00|8702.7|8690.7|8704|8692|8704.2|8692.2|8702.7|8690.7|0
1641421200000|2022-01-05 22:20:00|8700.3|8688.3|8696.9|8684.9|8700.3|8688.3|8696.5|8684.5|0
1641421500000|2022-01-05 22:25:00|8697.3|8685.3|8696.7|8684.7|8697.6|8685.6|8696.7|8684.7|0
1641421800000|2022-01-05 22:30:00|8696.9|8684.9|8696.2|8684.2|8697.1|8685.1|8696.2|8684.2|0
1641422100000|2022-01-05 22:35:00|8696.4|8684.4|8696.2|8684.2|8696.4|8684.4|8696.2|8684.2|0
1641422400000|2022-01-05 22:40:00|8696|8684|8696|8684|8696|8684|8695.8|8683.8|0
1641422700000|2022-01-05 22:45:00|8696.2|8684.2|8696|8684|8696.8|8684.8|8696|8684|0
1641423000000|2022-01-05 22:50:00|8696.5|8684.5|8696.4|8684.4|8697.3|8685.3|8696.4|8684.4|0
1641423300000|2022-01-05 22:55:00|8696.5|8684.5|8696.6|8684.6|8698.7|8686.7|8696.5|8684.5|0
1641423600000|2022-01-05 23:00:00|8696.7|8684.7|8689.3|8677.3|8701.4|8689.4|8688.9|8676.9|0
1641423900000|2022-01-05 23:05:00|8689.4|8677.4|8682.5|8670.5|8690.5|8678.5|8676|8664|0
1641424200000|2022-01-05 23:10:00|8682.6|8670.6|8685.7|8673.7|8685.7|8673.7|8681.3|8669.3|0
1641424500000|2022-01-05 23:15:00|8685.8|8673.8|8691.1|8679.1|8692.7|8680.7|8685.8|8673.8|0
1641424800000|2022-01-05 23:20:00|8691.2|8679.2|8696.7|8684.7|8696.7|8684.7|8690.5|8678.5|0
1641425100000|2022-01-05 23:25:00|8697.1|8685.1|8702.5|8690.5|8702.5|8690.5|8696.3|8684.3|0
1641425400000|2022-01-05 23:30:00|8703|8691|8704.5|8692.5|8706.1|8694.1|8701.5|8689.5|0
1641425700000|2022-01-05 23:35:00|8705.1|8693.1|8702.6|8690.6|8705.1|8693.1|8697.8|8685.8|0
1641426000000|2022-01-05 23:40:00|8702.8|8690.8|8706|8694|8706.4|8694.4|8699.4|8687.4|0
1641426300000|2022-01-05 23:45:00|8706.4|8694.4|8706.9|8694.9|8708.9|8696.9|8703.8|8691.8|0
1641426600000|2022-01-05 23:50:00|8707.1|8695.1|8710.5|8698.5|8711.5|8699.5|8707.1|8695.1|0
1641426900000|2022-01-05 23:55:00|8710.9|8698.9|8714.7|8702.7|8716.2|8704.2|8710.9|8698.9|0
1641427200000|2022-01-06 00:00:00|8715.2|8703.2|8718.5|8706.5|8718.9|8706.9|8714.7|8702.7|0
1641427500000|2022-01-06 00:05:00|8718.7|8706.7|8716.9|8704.9|8721.6|8709.6|8713.7|8701.7|0
1641427800000|2022-01-06 00:10:00|8717.4|8705.4|8722.6|8710.6|8722.9|8710.9|8717.4|8705.4|0
1641428100000|2022-01-06 00:15:00|8723.2|8711.2|8714.7|8702.7|8723.2|8711.2|8709.7|8697.7|0
1641428400000|2022-01-06 00:20:00|8714.3|8702.3|8703.1|8691.1|8718.5|8706.5|8701.3|8689.3|0
1641428700000|2022-01-06 00:25:00|8703.3|8691.3|8717.4|8705.4|8717.4|8705.4|8703.3|8691.3|0
1641429000000|2022-01-06 00:30:00|8717.2|8705.2|8712.7|8700.7|8717.6|8705.6|8711.8|8699.8|0
1641429300000|2022-01-06 00:35:00|8712.9|8700.9|8699|8687|8713.7|8701.7|8699|8687|0
1641429600000|2022-01-06 00:40:00|8698|8686|8690.1|8678.1|8698|8686|8690.1|8678.1|0
1641429900000|2022-01-06 00:45:00|8690|8678|8697.6|8685.6|8698.4|8686.4|8687.5|8675.5|0
1641430200000|2022-01-06 00:50:00|8697.9|8685.9|8704|8692|8705.9|8693.9|8697.4|8685.4|0
1641430500000|2022-01-06 00:55:00|8703.9|8691.9|8701.1|8689.1|8703.9|8691.9|8700|8688|0
1641430800000|2022-01-06 01:00:00|8701.5|8689.5|8702.2|8690.2|8706|8694|8695.1|8683.1|0
1641431100000|2022-01-06 01:05:00|8702.4|8690.4|8684.3|8672.3|8703.1|8691.1|8684.3|8672.3|0
1641431400000|2022-01-06 01:10:00|8684|8672|8686.8|8674.8|8689.8|8677.8|8675.7|8663.7|0
1641431700000|2022-01-06 01:15:00|8686.9|8674.9|8692.3|8680.3|8694.8|8682.8|8685.9|8673.9|0
1641432000000|2022-01-06 01:20:00|8692.8|8680.8|8696.2|8684.2|8697.2|8685.2|8692.3|8680.3|0
1641432300000|2022-01-06 01:25:00|8696.1|8684.1|8701|8689|8703|8691|8695.7|8683.7|0
1641432600000|2022-01-06 01:30:00|8700.8|8688.8|8710.5|8698.5|8710.6|8698.6|8689.5|8677.5|0
1641432900000|2022-01-06 01:35:00|8710.4|8698.4|8700.6|8688.6|8711.1|8699.1|8700.6|8688.6|0
1641433200000|2022-01-06 01:40:00|8700.8|8688.8|8703.2|8691.2|8703.7|8691.7|8697.2|8685.2|0
1641433500000|2022-01-06 01:45:00|8703|8691|8699.7|8687.7|8705.7|8693.7|8696.3|8684.3|0
1641433800000|2022-01-06 01:50:00|8700.3|8688.3|8699.5|8687.5|8703.7|8691.7|8698.4|8686.4|0
1641434100000|2022-01-06 01:55:00|8698.9|8686.9|8697.4|8685.4|8700.8|8688.8|8694.4|8682.4|0
1641434400000|2022-01-06 02:00:00|8697.6|8685.6|8695.3|8683.3|8698.4|8686.4|8687.5|8675.5|0
1641434700000|2022-01-06 02:05:00|8694.8|8682.8|8686.1|8674.1|8695.3|8683.3|8685.6|8673.6|0
1641435000000|2022-01-06 02:10:00|8685.9|8673.9|8688.6|8676.6|8692.5|8680.5|8684.1|8672.1|0
1641435300000|2022-01-06 02:15:00|8688.4|8676.4|8685.2|8673.2|8688.4|8676.4|8675.8|8663.8|0
1641435600000|2022-01-06 02:20:00|8685.4|8673.4|8681.6|8669.6|8686.1|8674.1|8679.3|8667.3|0
1641435900000|2022-01-06 02:25:00|8681.3|8669.3|8673.1|8661.1|8681.6|8669.6|8671.8|8659.8|0
1641436200000|2022-01-06 02:30:00|8673|8661|8674.1|8662.1|8676.9|8664.9|8670.8|8658.8|0
1641436500000|2022-01-06 02:35:00|8674.2|8662.2|8672|8660|8675|8663|8670.1|8658.1|0
1641436800000|2022-01-06 02:40:00|8671.8|8659.8|8666.4|8654.4|8671.8|8659.8|8663.1|8651.1|0
1641437100000|2022-01-06 02:45:00|8666.2|8654.2|8665.8|8653.8|8666.9|8654.9|8663|8651|0
1641437400000|2022-01-06 02:50:00|8666.2|8654.2|8667.7|8655.7|8668.8|8656.8|8664.8|8652.8|0
1641437700000|2022-01-06 02:55:00|8667.8|8655.8|8674.2|8662.2|8674.2|8662.2|8665.7|8653.7|0
1641438000000|2022-01-06 03:00:00|8674.1|8662.1|8672.8|8660.8|8675.7|8663.7|8670.8|8658.8|0
1641438300000|2022-01-06 03:05:00|8673|8661|8669.2|8657.2|8673.7|8661.7|8668.8|8656.8|0
1641438600000|2022-01-06 03:10:00|8669|8657|8661.6|8649.6|8669.2|8657.2|8658.6|8646.6|0
1641438900000|2022-01-06 03:15:00|8661.8|8649.8|8661.5|8649.5|8663|8651|8659|8647|0
1641439200000|2022-01-06 03:20:00|8661.3|8649.3|8664.9|8652.9|8665.5|8653.5|8659.5|8647.5|0
1641439500000|2022-01-06 03:25:00|8665.5|8653.5|8663.6|8651.6|8667.4|8655.4|8661|8649|0
1641439800000|2022-01-06 03:30:00|8663.8|8651.8|8661.1|8649.1|8664.1|8652.1|8659.6|8647.6|0
1641440100000|2022-01-06 03:35:00|8660.9|8648.9|8661.7|8649.7|8664.7|8652.7|8658.7|8646.7|0
1641440400000|2022-01-06 03:40:00|8661.3|8649.3|8648.9|8636.9|8661.3|8649.3|8648.9|8636.9|0
1641440700000|2022-01-06 03:45:00|8648.5|8636.5|8643.8|8631.8|8649.3|8637.3|8642.7|8630.7|0
1641441000000|2022-01-06 03:50:00|8643.7|8631.7|8636.8|8624.8|8646.7|8634.7|8635.8|8623.8|0
1641441300000|2022-01-06 03:55:00|8637.2|8625.2|8637.4|8625.4|8640.4|8628.4|8635.4|8623.4|0
1641441600000|2022-01-06 04:00:00|8637.8|8625.8|8637.1|8625.1|8642.1|8630.1|8635.2|8623.2|0
1641441900000|2022-01-06 04:05:00|8637.2|8625.2|8642.4|8630.4|8643|8631|8636|8624|0
1641442200000|2022-01-06 04:10:00|8642.2|8630.2|8639.2|8627.2|8645.7|8633.7|8638.2|8626.2|0
1641442500000|2022-01-06 04:15:00|8638.9|8626.9|8635.5|8623.5|8640.2|8628.2|8634.3|8622.3|0
1641442800000|2022-01-06 04:20:00|8635.3|8623.3|8636.6|8624.6|8639.3|8627.3|8635.3|8623.3|0
1641443100000|2022-01-06 04:25:00|8636.8|8624.8|8636.7|8624.7|8639.2|8627.2|8634.8|8622.8|0
1641443400000|2022-01-06 04:30:00|8636.9|8624.9|8637.2|8625.2|8637.3|8625.3|8634.4|8622.4|0
1641443700000|2022-01-06 04:35:00|8637|8625|8637.2|8625.2|8637.6|8625.6|8635.3|8623.3|0
1641444000000|2022-01-06 04:40:00|8637|8625|8633.7|8621.7|8637.2|8625.2|8630|8618|0
1641444300000|2022-01-06 04:45:00|8633.8|8621.8|8630.7|8618.7|8635.7|8623.7|8630.7|8618.7|0
1641444600000|2022-01-06 04:50:00|8630.8|8618.8|8632.7|8620.7|8633.2|8621.2|8630.8|8618.8|0
1641444900000|2022-01-06 04:55:00|8632.9|8620.9|8635.5|8623.5|8636.5|8624.5|8631.7|8619.7|0
1641445200000|2022-01-06 05:00:00|8635.1|8623.1|8633.5|8621.5|8636.5|8624.5|8632.5|8620.5|0
1641445500000|2022-01-06 05:05:00|8633.8|8621.8|8638|8626|8640.1|8628.1|8632.5|8620.5|0
1641445800000|2022-01-06 05:10:00|8637.8|8625.8|8636.7|8624.7|8638.6|8626.6|8634.5|8622.5|0
1641446100000|2022-01-06 05:15:00|8636.9|8624.9|8639.8|8627.8|8640.7|8628.7|8634.3|8622.3|0
1641446400000|2022-01-06 05:20:00|8639.7|8627.7|8641.5|8629.5|8641.5|8629.5|8636.1|8624.1|0
1641446700000|2022-01-06 05:25:00|8641.4|8629.4|8651.1|8639.1|8652.1|8640.1|8640.4|8628.4|0
1641447000000|2022-01-06 05:30:00|8650.7|8638.7|8643.4|8631.4|8650.7|8638.7|8641.5|8629.5|0
1641447300000|2022-01-06 05:35:00|8643.3|8631.3|8643.3|8631.3|8647.2|8635.2|8642.8|8630.8|0
1641447600000|2022-01-06 05:40:00|8643.1|8631.1|8641.5|8629.5|8643.9|8631.9|8638.5|8626.5|0
1641447900000|2022-01-06 05:45:00|8641.7|8629.7|8643.4|8631.4|8643.9|8631.9|8637.7|8625.7|0
1641448200000|2022-01-06 05:50:00|8643.6|8631.6|8639.9|8627.9|8645.4|8633.4|8638.6|8626.6|0
1641448500000|2022-01-06 05:55:00|8640.4|8628.4|8645.6|8633.6|8650.8|8638.8|8639.4|8627.4|0
1641448800000|2022-01-06 06:00:00|8645.3|8633.3|8642.5|8630.5|8645.7|8633.7|8636.7|8624.7|0
1641449100000|2022-01-06 06:05:00|8642.1|8630.1|8643.3|8631.3|8647.4|8635.4|8639.7|8627.7|0
1641449400000|2022-01-06 06:10:00|8643.4|8631.4|8640.3|8628.3|8645.7|8633.7|8639.3|8627.3|0
1641449700000|2022-01-06 06:15:00|8639.9|8627.9|8637.6|8625.6|8639.9|8627.9|8636.4|8624.4|0
1641450000000|2022-01-06 06:20:00|8637.5|8625.5|8643.8|8631.8|8643.8|8631.8|8636.1|8624.1|0
1641450300000|2022-01-06 06:25:00|8644.2|8632.2|8651.4|8639.4|8651.5|8639.5|8644.2|8632.2|0
1641450600000|2022-01-06 06:30:00|8651.5|8639.5|8650.6|8638.6|8655.4|8643.4|8649.6|8637.6|0
1641450900000|2022-01-06 06:35:00|8651|8639|8664.8|8652.8|8664.8|8652.8|8651|8639|0
1641451200000|2022-01-06 06:40:00|8664.4|8652.4|8665.8|8653.8|8665.8|8653.8|8659|8647|0
1641451500000|2022-01-06 06:45:00|8665.5|8653.5|8664.1|8652.1|8668|8656|8661.2|8649.2|0
1641451800000|2022-01-06 06:50:00|8663.9|8651.9|8658.9|8646.9|8663.9|8651.9|8656.1|8644.1|0
1641452100000|2022-01-06 06:55:00|8659|8647|8663.8|8651.8|8665.2|8653.2|8653.7|8641.7|0
1641452400000|2022-01-06 07:00:00|8661.7|8649.7|8654.2|8649.2|8678.7|8673.7|8644.2|8639.2|165
1641452700000|2022-01-06 07:05:00|8653.7|8648.7|8658.7|8653.7|8668.7|8663.7|8650.7|8645.7|57
1641453000000|2022-01-06 07:10:00|8659.2|8654.2|8671.2|8666.2|8671.2|8666.2|8658.7|8653.7|24
1641453300000|2022-01-06 07:15:00|8671.7|8666.7|8674.7|8669.7|8674.7|8669.7|8668.2|8663.2|30
1641453600000|2022-01-06 07:20:00|8675.2|8670.2|8681.2|8676.2|8681.7|8676.7|8672.2|8667.2|22
1641453900000|2022-01-06 07:25:00|8681.7|8676.7|8684.7|8679.7|8685.2|8680.2|8678.7|8673.7|34
1641454200000|2022-01-06 07:30:00|8685.2|8680.2|8676.7|8671.7|8685.2|8680.2|8670.7|8665.7|72
1641454500000|2022-01-06 07:35:00|8677.2|8672.2|8690.7|8685.7|8690.7|8685.7|8675.2|8670.2|28
1641454800000|2022-01-06 07:40:00|8691.2|8686.2|8693.2|8688.2|8695.2|8690.2|8688.7|8683.7|31
1641455100000|2022-01-06 07:45:00|8692.7|8687.7|8686.7|8681.7|8693.7|8688.7|8683.7|8678.7|17
1641455400000|2022-01-06 07:50:00|8686.2|8681.2|8673.7|8668.7|8686.2|8681.2|8671.7|8666.7|51
1641455700000|2022-01-06 07:55:00|8674.2|8669.2|8665.7|8660.7|8678.7|8673.7|8665.2|8660.2|37
1641456000000|2022-01-06 08:00:00|8667.2|8662.2|8683.2|8678.2|8685.7|8680.7|8650.7|8645.7|596
1641456300000|2022-01-06 08:05:00|8682.7|8677.7|8678.7|8673.7|8690.7|8685.7|8674.7|8669.7|298
1641456600000|2022-01-06 08:10:00|8676.7|8671.7|8675.7|8670.7|8686.7|8681.7|8669.7|8664.7|163
1641456900000|2022-01-06 08:15:00|8676.7|8671.7|8686.2|8681.2|8686.7|8681.7|8676.7|8671.7|171
1641457200000|2022-01-06 08:20:00|8685.7|8680.7|8672.2|8667.2|8695.7|8690.7|8670.7|8665.7|212
1641457500000|2022-01-06 08:25:00|8671.7|8666.7|8667.7|8662.7|8677.7|8672.7|8661.2|8656.2|82
1641457800000|2022-01-06 08:30:00|8668.2|8663.2|8670.7|8665.7|8677.7|8672.7|8664.2|8659.2|199
1641458100000|2022-01-06 08:35:00|8670.2|8665.2|8673.2|8668.2|8673.2|8668.2|8661.7|8656.7|207
1641458400000|2022-01-06 08:40:00|8673.4|8668.4|8670.4|8665.4|8678.9|8673.9|8667.9|8662.9|129
1641458700000|2022-01-06 08:45:00|8670.9|8665.9|8671.4|8666.4|8671.9|8666.9|8663.9|8658.9|163
1641459000000|2022-01-06 08:50:00|8671.9|8666.9|8680.4|8675.4|8680.4|8675.4|8669.9|8664.9|154
1641459300000|2022-01-06 08:55:00|8680.9|8675.9|8682.4|8677.4|8686.9|8681.9|8676.9|8671.9|110
1641459600000|2022-01-06 09:00:00|8682.9|8677.9|8685.9|8680.9|8688.9|8683.9|8677.9|8672.9|111
1641459900000|2022-01-06 09:05:00|8685.4|8680.4|8692.9|8687.9|8693.4|8688.4|8683.9|8678.9|71
1641460200000|2022-01-06 09:10:00|8693.4|8688.4|8697.9|8692.9|8702.9|8697.9|8692.9|8687.9|77
1641460500000|2022-01-06 09:15:00|8698.4|8693.4|8703.9|8698.9|8705.9|8700.9|8696.9|8691.9|57
1641460800000|2022-01-06 09:20:00|8703.4|8698.4|8704.4|8699.4|8706.9|8701.9|8701.4|8696.4|56
1641461100000|2022-01-06 09:25:00|8703.9|8698.9|8704.9|8699.9|8707.9|8702.9|8700.9|8695.9|67
1641461400000|2022-01-06 09:30:00|8704.4|8699.4|8698.9|8693.9|8706.9|8701.9|8697.4|8692.4|103
1641461700000|2022-01-06 09:35:00|8698.4|8693.4|8694.9|8689.9|8699.4|8694.4|8693.4|8688.4|55
1641462000000|2022-01-06 09:40:00|8694.4|8689.4|8697.4|8692.4|8698.9|8693.9|8692.9|8687.9|37
1641462300000|2022-01-06 09:45:00|8696.4|8691.4|8699.9|8694.9|8701.4|8696.4|8694.4|8689.4|39
1641462600000|2022-01-06 09:50:00|8700.4|8695.4|8704.9|8699.9|8711.4|8706.4|8699.9|8694.9|55
1641462900000|2022-01-06 09:55:00|8704.4|8699.4|8712.9|8707.9|8713.4|8708.4|8700.9|8695.9|52
1641463200000|2022-01-06 10:00:00|8713.4|8708.4|8715.9|8710.9|8716.9|8711.9|8711.9|8706.9|69
1641463500000|2022-01-06 10:05:00|8715.4|8710.4|8723.9|8718.9|8726.9|8721.9|8714.9|8709.9|95
1641463800000|2022-01-06 10:10:00|8723.4|8718.4|8727.9|8722.9|8728.9|8723.9|8722.9|8717.9|145
1641464100000|2022-01-06 10:15:00|8728.4|8723.4|8733.4|8728.4|8733.4|8728.4|8726.9|8721.9|118
1641464400000|2022-01-06 10:20:00|8733.9|8728.9|8746.9|8741.9|8746.9|8741.9|8731.4|8726.4|128
1641464700000|2022-01-06 10:25:00|8746.4|8741.4|8744.9|8739.9|8747.9|8742.9|8741.4|8736.4|183
1641465000000|2022-01-06 10:30:00|8745.4|8740.4|8749.4|8744.4|8751.9|8746.9|8743.4|8738.4|96
1641465300000|2022-01-06 10:35:00|8748.9|8743.9|8759.4|8754.4|8760.9|8755.9|8748.9|8743.9|83
1641465600000|2022-01-06 10:40:00|8758.9|8753.9|8757.4|8752.4|8761.9|8756.9|8751.9|8746.9|137
1641465900000|2022-01-06 10:45:00|8756.9|8751.9|8756.9|8751.9|8761.4|8756.4|8755.9|8750.9|88
1641466200000|2022-01-06 10:50:00|8757.4|8752.4|8756.9|8751.9|8762.4|8757.4|8755.9|8750.9|100
1641466500000|2022-01-06 10:55:00|8757.4|8752.4|8762.9|8757.9|8765.4|8760.4|8757.4|8752.4|94
1641466800000|2022-01-06 11:00:00|8765.4|8760.4|8754.9|8749.9|8766.9|8761.9|8754.9|8749.9|100
1641467100000|2022-01-06 11:05:00|8755.4|8750.4|8751.9|8746.9|8757.9|8752.9|8750.4|8745.4|61
1641467400000|2022-01-06 11:10:00|8751.4|8746.4|8752.9|8747.9|8758.9|8753.9|8750.4|8745.4|77
1641467700000|2022-01-06 11:15:00|8753.4|8748.4|8760.9|8755.9|8762.9|8757.9|8753.4|8748.4|29
1641468000000|2022-01-06 11:20:00|8761.4|8756.4|8758.4|8753.4|8763.9|8758.9|8757.4|8752.4|42
1641468300000|2022-01-06 11:25:00|8757.9|8752.9|8761.9|8756.9|8763.4|8758.4|8756.4|8751.4|50
1641468600000|2022-01-06 11:30:00|8762.4|8757.4|8757.9|8752.9|8762.4|8757.4|8756.4|8751.4|48
1641468900000|2022-01-06 11:35:00|8757.4|8752.4|8751.4|8746.4|8760.9|8755.9|8751.4|8746.4|57
1641469200000|2022-01-06 11:40:00|8749.9|8744.9|8751.4|8746.4|8754.9|8749.9|8748.9|8743.9|43
1641469500000|2022-01-06 11:45:00|8750.9|8745.9|8745.9|8740.9|8751.9|8746.9|8745.9|8740.9|52
1641469800000|2022-01-06 11:50:00|8746.4|8741.4|8755.9|8750.9|8757.9|8752.9|8746.4|8741.4|92
1641470100000|2022-01-06 11:55:00|8755.4|8750.4|8759.4|8754.4|8759.9|8754.9|8754.9|8749.9|28
1641470400000|2022-01-06 12:00:00|8758.9|8753.9|8759.9|8754.9|8767.9|8762.9|8757.9|8752.9|47
1641470700000|2022-01-06 12:05:00|8760.4|8755.4|8761.9|8756.9|8764.4|8759.4|8757.9|8752.9|65
1641471000000|2022-01-06 12:10:00|8762.4|8757.4|8763.9|8758.9|8764.9|8759.9|8759.9|8754.9|37
1641471300000|2022-01-06 12:15:00|8764.4|8759.4|8759.9|8754.9|8765.9|8760.9|8759.4|8754.4|24
1641471600000|2022-01-06 12:20:00|8760.4|8755.4|8761.4|8756.4|8764.9|8759.9|8758.9|8753.9|49
1641471900000|2022-01-06 12:25:00|8760.9|8755.9|8757.9|8752.9|8762.9|8757.9|8755.9|8750.9|138
1641472200000|2022-01-06 12:30:00|8758.4|8753.4|8763.9|8758.9|8764.4|8759.4|8756.9|8751.9|103
1641472500000|2022-01-06 12:35:00|8763.4|8758.4|8767.9|8762.9|8771.9|8766.9|8763.4|8758.4|86
1641472800000|2022-01-06 12:40:00|8766.9|8761.9|8764.4|8759.4|8766.9|8761.9|8761.9|8756.9|14
1641473100000|2022-01-06 12:45:00|8763.9|8758.9|8761.4|8756.4|8764.9|8759.9|8758.9|8753.9|21
1641473400000|2022-01-06 12:50:00|8760.9|8755.9|8762.9|8757.9|8765.9|8760.9|8760.9|8755.9|22
1641473700000|2022-01-06 12:55:00|8763.4|8758.4|8763.9|8758.9|8763.9|8758.9|8758.9|8753.9|20
1641474000000|2022-01-06 13:00:00|8763.4|8758.4|8757.9|8752.9|8765.9|8760.9|8757.9|8752.9|31
1641474300000|2022-01-06 13:05:00|8758.4|8753.4|8759.4|8754.4|8760.4|8755.4|8755.9|8750.9|40
1641474600000|2022-01-06 13:10:00|8759.9|8754.9|8753.9|8748.9|8759.9|8754.9|8751.9|8746.9|43
1641474900000|2022-01-06 13:15:00|8754.4|8749.4|8758.9|8753.9|8758.9|8753.9|8752.4|8747.4|40
1641475200000|2022-01-06 13:20:00|8759.9|8754.9|8755.9|8750.9|8761.9|8756.9|8753.9|8748.9|15
1641475500000|2022-01-06 13:25:00|8755.4|8750.4|8758.4|8753.4|8759.4|8754.4|8753.4|8748.4|79
1641475800000|2022-01-06 13:30:00|8758.9|8753.9|8751.9|8746.9|8760.4|8755.4|8750.9|8745.9|73
1641476100000|2022-01-06 13:35:00|8752.4|8747.4|8748.9|8743.9|8752.9|8747.9|8745.9|8740.9|84
1641476400000|2022-01-06 13:40:00|8748.4|8743.4|8749.9|8744.9|8750.9|8745.9|8746.4|8741.4|113
1641476700000|2022-01-06 13:45:00|8750.4|8745.4|8745.9|8740.9|8750.9|8745.9|8743.9|8738.9|65
1641477000000|2022-01-06 13:50:00|8745.4|8740.4|8739.4|8734.4|8745.9|8740.9|8736.9|8731.9|94
1641477300000|2022-01-06 13:55:00|8738.9|8733.9|8745.9|8740.9|8746.4|8741.4|8736.4|8731.4|61
1641477600000|2022-01-06 14:00:00|8746.4|8741.4|8749.9|8744.9|8751.9|8746.9|8745.4|8740.4|75
1641477900000|2022-01-06 14:05:00|8749.4|8744.4|8749.9|8744.9|8754.9|8749.9|8748.4|8743.4|69
1641478200000|2022-01-06 14:10:00|8750.4|8745.4|8754.9|8749.9|8755.9|8750.9|8749.9|8744.9|47
1641478500000|2022-01-06 14:15:00|8754.4|8749.4|8757.9|8752.9|8758.9|8753.9|8752.9|8747.9|125
1641478800000|2022-01-06 14:20:00|8757.4|8752.4|8757.9|8752.9|8759.9|8754.9|8756.9|8751.9|116
1641479100000|2022-01-06 14:25:00|8756.9|8751.9|8757.4|8752.4|8758.9|8753.9|8753.4|8748.4|80
1641479400000|2022-01-06 14:30:00|8756.9|8751.9|8754.9|8749.9|8764.4|8759.4|8742.9|8737.9|162
1641479700000|2022-01-06 14:35:00|8755.4|8750.4|8759.9|8754.9|8760.9|8755.9|8747.9|8742.9|197
1641480000000|2022-01-06 14:40:00|8759.4|8754.4|8751.9|8746.9|8761.4|8756.4|8750.9|8745.9|127
1641480300000|2022-01-06 14:45:00|8751.4|8746.4|8738.4|8733.4|8752.4|8747.4|8735.4|8730.4|157
1641480600000|2022-01-06 14:50:00|8738.9|8733.9|8738.9|8733.9|8749.4|8744.4|8735.9|8730.9|202
1641480900000|2022-01-06 14:55:00|8739.4|8734.4|8739.4|8734.4|8745.9|8740.9|8734.9|8729.9|126
1641481200000|2022-01-06 15:00:00|8738.9|8733.9|8733.4|8728.4|8745.4|8740.4|8732.9|8727.9|254
1641481500000|2022-01-06 15:05:00|8733.9|8728.9|8729.9|8724.9|8733.9|8728.9|8724.9|8719.9|170
1641481800000|2022-01-06 15:10:00|8730.5|8725.5|8726|8721|8731|8726|8717|8712|166
1641482100000|2022-01-06 15:15:00|8725.5|8720.5|8716|8711|8727|8722|8714.5|8709.5|209
1641482400000|2022-01-06 15:20:00|8715.5|8710.5|8731|8726|8732|8727|8715.5|8710.5|263
1641482700000|2022-01-06 15:25:00|8730.5|8725.5|8734|8729|8740|8735|8729.5|8724.5|277
1641483000000|2022-01-06 15:30:00|8733.5|8728.5|8755|8750|8759|8754|8733.5|8728.5|283
1641483300000|2022-01-06 15:35:00|8754.5|8749.5|8762|8757|8763.5|8758.5|8751|8746|246
1641483600000|2022-01-06 15:40:00|8762.5|8757.5|8754|8749|8764|8759|8753|8748|2151
1641483900000|2022-01-06 15:45:00|8754.5|8749.5|8761|8756|8761.5|8756.5|8750|8745|177
1641484200000|2022-01-06 15:50:00|8761.5|8756.5|8757.5|8752.5|8761.5|8756.5|8756|8751|142
1641484500000|2022-01-06 15:55:00|8757|8752|8756|8751|8766|8761|8754|8749|223
1641484800000|2022-01-06 16:00:00|8755.5|8750.5|8750|8745|8758|8753|8747|8742|175
1641485100000|2022-01-06 16:05:00|8750.5|8745.5|8767.5|8762.5|8768|8763|8748|8743|256
1641485400000|2022-01-06 16:10:00|8768|8763|8775|8770|8776|8771|8766|8761|234
1641485700000|2022-01-06 16:15:00|8774|8769|8779|8774|8779.5|8774.5|8772|8767|235
1641486000000|2022-01-06 16:20:00|8778|8773|8782|8777|8785|8780|8777|8772|409
1641486300000|2022-01-06 16:25:00|8781.5|8776.5|8775.5|8770.5|8782|8777|8767.5|8762.5|454
1641486600000|2022-01-06 16:30:00|8767.6|8761.6|8780.6|8773.6|8784.6|8777.6|8760.6|8754.6|1291
1641486900000|2022-01-06 16:35:00|8781.6|8775.6|8780.6|8773.6|8786.6|8779.6|8775.6|8769.6|467
1641487200000|2022-01-06 16:40:00|8779.6|8774.6|8776.6|8769.6|8780.6|8774.6|8771.6|8764.6|99
1641487500000|2022-01-06 16:45:00|8777.6|8770.6|8774.6|8768.6|8781.6|8774.6|8773.6|8766.6|67
1641487800000|2022-01-06 16:50:00|8773.6|8767.6|8777.6|8770.6|8777.6|8771.6|8771.6|8764.6|4900
1641488100000|2022-01-06 16:55:00|8776.6|8771.6|8775.6|8769.6|8778.6|8772.6|8774.6|8767.6|40
1641488400000|2022-01-06 17:00:00|8776.6|8768.6|8775.6|8768.6|8776.6|8769.6|8772.6|8765.6|12
1641488700000|2022-01-06 17:05:00|8774.6|8767.6|8784.6|8778.6|8784.6|8778.6|8773.6|8767.6|13
1641489000000|2022-01-06 17:10:00|8783.6|8777.6|8782.6|8776.6|8785.6|8778.6|8782.6|8775.6|13
1641489300000|2022-01-06 17:15:00|8783.6|8775.6|8782.6|8775.6|8784.6|8778.6|8778.6|8771.6|9
1641489600000|2022-01-06 17:20:00|8783.6|8776.6|8783.6|8775.6|8786.6|8780.6|8780.6|8774.6|24
1641489900000|2022-01-06 17:25:00|8782.6|8776.6|8786.6|8779.6|8787.6|8780.6|8781.6|8775.6|4
1641490200000|2022-01-06 17:30:00|8787.6|8780.6|8787.6|8780.6|8788.6|8781.6|8782.6|8776.6|17
1641490500000|2022-01-06 17:35:00|8786.6|8781.6|8789.6|8783.6|8791.6|8785.6|8786.6|8779.6|18
1641490800000|2022-01-06 17:40:00|8790.6|8784.6|8800.6|8793.6|8801.6|8795.6|8790.6|8783.6|42
1641491100000|2022-01-06 17:45:00|8799.6|8792.6|8797.6|8790.6|8801.6|8795.6|8796.6|8790.6|13
1641491400000|2022-01-06 17:50:00|8796.6|8789.6|8795.6|8788.6|8798.6|8792.6|8793.6|8786.6|7
1641491700000|2022-01-06 17:55:00|8796.6|8789.6|8792.6|8784.6|8796.6|8789.6|8791.6|8784.6|11
1641492000000|2022-01-06 18:00:00|8791.6|8785.6|8797.6|8789.6|8797.6|8789.6|8790.6|8783.6|6
1641492300000|2022-01-06 18:05:00|8796.6|8790.6|8797.6|8790.6|8798.6|8790.6|8794.6|8786.6|2
1641492600000|2022-01-06 18:10:00|8798.6|8789.6|8798.6|8790.6|8800.6|8792.6|8795.6|8788.6|3
1641492900000|2022-01-06 18:15:00|8797.6|8789.6|8795.6|8788.6|8797.6|8790.6|8790.6|8783.6|14
1641493200000|2022-01-06 18:20:00|8796.6|8789.6|8790.6|8783.6|8796.6|8789.6|8790.6|8783.6|5
1641493500000|2022-01-06 18:25:00|8789.6|8782.6|8787.6|8780.6|8789.6|8782.6|8784.6|8777.6|8
1641493800000|2022-01-06 18:30:00|8789.6|8781.6|8789.6|8782.6|8789.6|8782.6|8785.6|8777.6|13
1641494100000|2022-01-06 18:35:00|8788.6|8781.6|8787.6|8780.6|8792.6|8785.6|8785.6|8778.6|16
1641494400000|2022-01-06 18:40:00|8785.6|8779.6|8789.6|8781.6|8789.6|8782.6|8784.6|8778.6|5
1641494700000|2022-01-06 18:45:00|8788.6|8779.6|8791.6|8784.6|8792.6|8784.6|8787.6|8779.6|3
1641495000000|2022-01-06 18:50:00|8790.6|8783.6|8786.6|8779.6|8790.6|8783.6|8785.6|8779.6|10
1641495300000|2022-01-06 18:55:00|8785.6|8780.6|8795.6|8783.6|8795.6|8785.6|8785.6|8779.6|44
1641495600000|2022-01-06 19:00:00|8795.5|8783.5|8785.7|8773.7|8796.9|8784.9|8784.8|8772.8|0
1641495900000|2022-01-06 19:05:00|8785.6|8773.6|8790.5|8778.5|8791.6|8779.6|8782.4|8770.4|0
1641496200000|2022-01-06 19:10:00|8790.9|8778.9|8785.5|8773.5|8800.5|8788.5|8784.9|8772.9|0
1641496500000|2022-01-06 19:15:00|8785.4|8773.4|8786.1|8774.1|8792|8780|8784.8|8772.8|0
1641496800000|2022-01-06 19:20:00|8786.5|8774.5|8786.1|8774.1|8788.8|8776.8|8782.8|8770.8|0
1641497100000|2022-01-06 19:25:00|8786.2|8774.2|8786.7|8774.7|8789.6|8777.6|8785.1|8773.1|0
1641497400000|2022-01-06 19:30:00|8786.6|8774.6|8787.1|8775.1|8791.6|8779.6|8783.5|8771.5|0
1641497700000|2022-01-06 19:35:00|8787|8775|8791.2|8779.2|8792.4|8780.4|8785.8|8773.8|0
1641498000000|2022-01-06 19:40:00|8790.3|8778.3|8789|8777|8791.5|8779.5|8785.8|8773.8|0
1641498300000|2022-01-06 19:45:00|8789.1|8777.1|8793.3|8781.3|8796.9|8784.9|8789|8777|0
1641498600000|2022-01-06 19:50:00|8793.7|8781.7|8794.8|8782.8|8794.8|8782.8|8790.3|8778.3|0
1641498900000|2022-01-06 19:55:00|8794.9|8782.9|8793.4|8781.4|8797.3|8785.3|8792.7|8780.7|0
1641499200000|2022-01-06 20:00:00|8793.9|8781.9|8815.6|8803.6|8815.8|8803.8|8793.4|8781.4|0
1641499500000|2022-01-06 20:05:00|8814.7|8802.7|8807.9|8795.9|8816.1|8804.1|8807.2|8795.2|0
1641499800000|2022-01-06 20:10:00|8807.4|8795.4|8802|8790|8809.8|8797.8|8801.9|8789.9|0
1641500100000|2022-01-06 20:15:00|8802.4|8790.4|8795.5|8783.5|8804|8792|8794.5|8782.5|0
1641500400000|2022-01-06 20:20:00|8795.1|8783.1|8791.7|8779.7|8798.2|8786.2|8788.4|8776.4|0
1641500700000|2022-01-06 20:25:00|8791.8|8779.8|8797.2|8785.2|8797.3|8785.3|8789.5|8777.5|0
1641501000000|2022-01-06 20:30:00|8796.7|8784.7|8788.4|8776.4|8799.4|8787.4|8786.3|8774.3|0
1641501300000|2022-01-06 20:35:00|8787.9|8775.9|8786.2|8774.2|8790.4|8778.4|8782.1|8770.1|0
1641501600000|2022-01-06 20:40:00|8786.3|8774.3|8790.2|8778.2|8792.5|8780.5|8782|8770|0
1641501900000|2022-01-06 20:45:00|8790.1|8778.1|8784.3|8772.3|8791.5|8779.5|8782.7|8770.7|0
1641502200000|2022-01-06 20:50:00|8784.4|8772.4|8780.8|8768.8|8788.4|8776.4|8779.9|8767.9|0
1641502500000|2022-01-06 20:55:00|8780.9|8768.9|8788.8|8776.8|8791.8|8779.8|8772|8760|0
1641502800000|2022-01-06 21:00:00|8790.1|8778.1|8794.3|8782.3|8794.3|8782.3|8786.8|8774.8|0
1641503100000|2022-01-06 21:05:00|8793.7|8781.7|8797.6|8785.6|8800.8|8788.8|8793.3|8781.3|0
1641503400000|2022-01-06 21:10:00|8797.5|8785.5|8798|8786|8802.8|8790.8|8793.7|8781.7|0
1641503700000|2022-01-06 21:15:00|8798.6|8786.6|8799.2|8787.2|8800.8|8788.8|8797.2|8785.2|0
1641504000000|2022-01-06 21:20:00|8799.1|8787.1|8801.8|8789.8|8801.8|8789.8|8798.6|8786.6|0
1641504300000|2022-01-06 21:25:00|8801.9|8789.9|8800.8|8788.8|8802.2|8790.2|8800.8|8788.8|0
1641504600000|2022-01-06 21:30:00|8801.2|8789.2|8798.6|8786.6|8801.8|8789.8|8798|8786|0
1641504900000|2022-01-06 21:35:00|8799.2|8787.2|8796.1|8784.1|8800.8|8788.8|8795.3|8783.3|0
1641505200000|2022-01-06 21:40:00|8796.2|8784.2|8801.9|8789.9|8803.4|8791.4|8796.2|8784.2|0
1641505500000|2022-01-06 21:45:00|8802.3|8790.3|8801.9|8789.9|8804.5|8792.5|8801.9|8789.9|0
1641505800000|2022-01-06 21:50:00|8802.3|8790.3|8804.5|8792.5|8805.5|8793.5|8802.3|8790.3|0
1641506100000|2022-01-06 21:55:00|8803.9|8791.9|8804|8792|8805.1|8793.1|8801.9|8789.9|0
1641506400000|2022-01-06 22:00:00|8804.2|8792.2|8804.4|8792.4|8804.4|8792.4|8803.1|8791.1|0
1641506700000|2022-01-06 22:05:00|8804.6|8792.6|8803.5|8791.5|8804.6|8792.6|8803.5|8791.5|0
1641507000000|2022-01-06 22:10:00|8804|8792|8804.4|8792.4|8804.4|8792.4|8804|8792|0
1641507300000|2022-01-06 22:15:00|8804.2|8792.2|8804.2|8792.2|8804.2|8792.2|8804.2|8792.2|0
1641507600000|2022-01-06 22:20:00|8804.4|8792.4|8804.4|8792.4|8804.4|8792.4|8804.4|8792.4|0
1641507900000|2022-01-06 22:25:00|8804.2|8792.2|8803.5|8791.5|8804.2|8792.2|8802.6|8790.6|0
1641508500000|2022-01-06 22:35:00|8803.8|8791.8|8803.6|8791.6|8803.8|8791.8|8803.6|8791.6|0
1641508800000|2022-01-06 22:40:00|8803.5|8791.5|8803.6|8791.6|8803.6|8791.6|8803.5|8791.5|0
1641509400000|2022-01-06 22:50:00|8803.8|8791.8|8803.8|8791.8|8804|8792|8803.8|8791.8|0
1641509700000|2022-01-06 22:55:00|8804|8792|8805.1|8793.1|8805.1|8793.1|8804|8792|0
1641510000000|2022-01-06 23:00:00|8805.9|8793.9|8810.3|8798.3|8814.8|8802.8|8805.9|8793.9|0
1641510300000|2022-01-06 23:05:00|8810.2|8798.2|8812.5|8800.5|8812.9|8800.9|8809.7|8797.7|0
1641510600000|2022-01-06 23:10:00|8812.6|8800.6|8810.3|8798.3|8813.5|8801.5|8810.3|8798.3|0
1641510900000|2022-01-06 23:15:00|8810.1|8798.1|8812.9|8800.9|8813.5|8801.5|8807.7|8795.7|0
1641511200000|2022-01-06 23:20:00|8813|8801|8810.9|8798.9|8814.6|8802.6|8810.3|8798.3|0
1641511500000|2022-01-06 23:25:00|8810.5|8798.5|8812.9|8800.9|8812.9|8800.9|8810.3|8798.3|0
1641511800000|2022-01-06 23:30:00|8813|8801|8813.3|8801.3|8815.8|8803.8|8810.9|8798.9|0
1641512100000|2022-01-06 23:35:00|8813.5|8801.5|8815.2|8803.2|8816.2|8804.2|8812.9|8800.9|0
1641512400000|2022-01-06 23:40:00|8815.8|8803.8|8812.9|8800.9|8815.8|8803.8|8812.5|8800.5|0
1641512700000|2022-01-06 23:45:00|8813|8801|8812.5|8800.5|8815.2|8803.2|8810.9|8798.9|0
1641513000000|2022-01-06 23:50:00|8812.6|8800.6|8816.2|8804.2|8816.2|8804.2|8812.5|8800.5|0
1641513300000|2022-01-06 23:55:00|8816.1|8804.1|8814.6|8802.6|8816.2|8804.2|8814.6|8802.6|0
1641513600000|2022-01-07 00:00:00|8814.9|8802.9|8818.5|8806.5|8821.1|8809.1|8812.5|8800.5|0
1641513900000|2022-01-07 00:05:00|8818.4|8806.4|8819.5|8807.5|8821.1|8809.1|8817.7|8805.7|0
1641514200000|2022-01-07 00:10:00|8819.7|8807.7|8822.7|8810.7|8824.3|8812.3|8816.9|8804.9|0
1641514500000|2022-01-07 00:15:00|8822.8|8810.8|8817.7|8805.7|8823.7|8811.7|8811|8799|0
1641514800000|2022-01-07 00:20:00|8817.5|8805.5|8816.8|8804.8|8818.7|8806.7|8811.8|8799.8|0
1641515100000|2022-01-07 00:25:00|8816.6|8804.6|8817.8|8805.8|8819.3|8807.3|8813.8|8801.8|0
1641515400000|2022-01-07 00:30:00|8817.6|8805.6|8817.9|8805.9|8818.9|8806.9|8815.3|8803.3|0
1641515700000|2022-01-07 00:35:00|8817.5|8805.5|8821.7|8809.7|8822.7|8810.7|8816|8804|0
1641516000000|2022-01-07 00:40:00|8821.4|8809.4|8820.7|8808.7|8822.8|8810.8|8819.8|8807.8|0
1641516300000|2022-01-07 00:45:00|8820.8|8808.8|8821.7|8809.7|8822.7|8810.7|8820.7|8808.7|0
1641516600000|2022-01-07 00:50:00|8821.6|8809.6|8821.1|8809.1|8821.7|8809.7|8817.2|8805.2|0
1641516900000|2022-01-07 00:55:00|8820.9|8808.9|8821.7|8809.7|8821.7|8809.7|8818.7|8806.7|0
1641517200000|2022-01-07 01:00:00|8820.9|8808.9|8824.2|8812.2|8824.7|8812.7|8816.8|8804.8|0
1641517500000|2022-01-07 01:05:00|8824.3|8812.3|8820.3|8808.3|8827.2|8815.2|8820.2|8808.2|0
1641517800000|2022-01-07 01:10:00|8820.6|8808.6|8822.7|8810.7|8823.7|8811.7|8819.7|8807.7|0
1641518100000|2022-01-07 01:15:00|8823.1|8811.1|8814.9|8802.9|8823.7|8811.7|8814.4|8802.4|0
1641518400000|2022-01-07 01:20:00|8815.3|8803.3|8817.8|8805.8|8818.9|8806.9|8815.3|8803.3|0
1641518700000|2022-01-07 01:25:00|8817.6|8805.6|8818.8|8806.8|8823.7|8811.7|8817.2|8805.2|0
1641519000000|2022-01-07 01:30:00|8818.9|8806.9|8819|8807|8820|8808|8814|8802|0
1641519300000|2022-01-07 01:35:00|8818.9|8806.9|8810.5|8798.5|8818.9|8806.9|8808|8796|0
1641519600000|2022-01-07 01:40:00|8810.3|8798.3|8805.2|8793.2|8811|8799|8803.6|8791.6|0
1641519900000|2022-01-07 01:45:00|8805.3|8793.3|8802.3|8790.3|8809.3|8797.3|8801.3|8789.3|0
1641520200000|2022-01-07 01:50:00|8802.2|8790.2|8801.8|8789.8|8806.2|8794.2|8801.2|8789.2|0
1641520500000|2022-01-07 01:55:00|8802|8790|8809.2|8797.2|8810.2|8798.2|8801.3|8789.3|0
1641520800000|2022-01-07 02:00:00|8808.8|8796.8|8790.4|8778.4|8809.2|8797.2|8790.3|8778.3|0
1641521100000|2022-01-07 02:05:00|8790.6|8778.6|8792.2|8780.2|8793.2|8781.2|8784.4|8772.4|0
1641521400000|2022-01-07 02:10:00|8792.4|8780.4|8795.1|8783.1|8798.1|8786.1|8792.2|8780.2|0
1641521700000|2022-01-07 02:15:00|8795.3|8783.3|8793.1|8781.1|8796.1|8784.1|8790|8778|0
1641522000000|2022-01-07 02:20:00|8793|8781|8798.1|8786.1|8800.1|8788.1|8793|8781|0
1641522300000|2022-01-07 02:25:00|8797.6|8785.6|8798|8786|8799.1|8787.1|8796.1|8784.1|0
1641522600000|2022-01-07 02:30:00|8797.8|8785.8|8794.1|8782.1|8799|8787|8792|8780|0
1641522900000|2022-01-07 02:35:00|8794|8782|8793.3|8781.3|8795.1|8783.1|8790.4|8778.4|0
1641523200000|2022-01-07 02:40:00|8793.4|8781.4|8793.5|8781.5|8795|8783|8792.4|8780.4|0
1641523500000|2022-01-07 02:45:00|8793.7|8781.7|8794.1|8782.1|8794.5|8782.5|8790.5|8778.5|0
1641523800000|2022-01-07 02:50:00|8794|8782|8801|8789|8801|8789|8793.5|8781.5|0
1641524100000|2022-01-07 02:55:00|8801.1|8789.1|8802.1|8790.1|8804.1|8792.1|8801.1|8789.1|0
1641524400000|2022-01-07 03:00:00|8802.3|8790.3|8801.5|8789.5|8804.1|8792.1|8799.1|8787.1|0
1641524700000|2022-01-07 03:05:00|8801.7|8789.7|8801.5|8789.5|8804.1|8792.1|8801.5|8789.5|0
1641525000000|2022-01-07 03:10:00|8801.7|8789.7|8803|8791|8804|8792|8800.5|8788.5|0
1641525300000|2022-01-07 03:15:00|8803.2|8791.2|8803|8791|8806|8794|8802|8790|0
1641525600000|2022-01-07 03:20:00|8803.5|8791.5|8810.6|8798.6|8811.2|8799.2|8803.5|8791.5|0
1641525900000|2022-01-07 03:25:00|8810.7|8798.7|8801.6|8789.6|8811.3|8799.3|8800.6|8788.6|0
1641526200000|2022-01-07 03:30:00|8801.7|8789.7|8797.6|8785.6|8802.5|8790.5|8795.9|8783.9|0
1641526500000|2022-01-07 03:35:00|8797.9|8785.9|8799.1|8787.1|8800.3|8788.3|8795.8|8783.8|0
1641526800000|2022-01-07 03:40:00|8798.9|8786.9|8797.2|8785.2|8799.2|8787.2|8796.1|8784.1|0
1641527100000|2022-01-07 03:45:00|8797|8785|8795.4|8783.4|8799.6|8787.6|8795|8783|0
1641527400000|2022-01-07 03:50:00|8795.5|8783.5|8797.9|8785.9|8797.9|8785.9|8794|8782|0
1641527700000|2022-01-07 03:55:00|8797.7|8785.7|8799.8|8787.8|8801.9|8789.9|8797.3|8785.3|0
1641528000000|2022-01-07 04:00:00|8800|8788|8799.8|8787.8|8801.7|8789.7|8797.8|8785.8|0
1641528300000|2022-01-07 04:05:00|8799.6|8787.6|8798.8|8786.8|8801.9|8789.9|8797.8|8785.8|0
1641528600000|2022-01-07 04:10:00|8798.4|8786.4|8801.2|8789.2|8801.2|8789.2|8797.2|8785.2|0
1641528900000|2022-01-07 04:15:00|8801.4|8789.4|8798.8|8786.8|8803.7|8791.7|8798.5|8786.5|0
1641529200000|2022-01-07 04:20:00|8798.6|8786.6|8800.5|8788.5|8801.5|8789.5|8796.6|8784.6|0
1641529500000|2022-01-07 04:25:00|8800.9|8788.9|8801.1|8789.1|8803.5|8791.5|8800.5|8788.5|0
1641529800000|2022-01-07 04:30:00|8800.9|8788.9|8799.7|8787.7|8801.1|8789.1|8799|8787|0
1641530100000|2022-01-07 04:35:00|8800.1|8788.1|8796.7|8784.7|8800.7|8788.7|8796.7|8784.7|0
1641530400000|2022-01-07 04:40:00|8796.9|8784.9|8797.2|8785.2|8797.7|8785.7|8794.7|8782.7|0
1641530700000|2022-01-07 04:45:00|8797.3|8785.3|8797.2|8785.2|8800.9|8788.9|8796.8|8784.8|0
1641531000000|2022-01-07 04:50:00|8797.1|8785.1|8799.3|8787.3|8799.9|8787.9|8796.3|8784.3|0
1641531300000|2022-01-07 04:55:00|8798.9|8786.9|8801.3|8789.3|8801.3|8789.3|8797.2|8785.2|0
1641531600000|2022-01-07 05:00:00|8801.4|8789.4|8805.2|8793.2|8805.8|8793.8|8800.8|8788.8|0
1641531900000|2022-01-07 05:05:00|8805|8793|8801.8|8789.8|8808.1|8796.1|8801.6|8789.6|0
1641532200000|2022-01-07 05:10:00|8802|8790|8800.1|8788.1|8802|8790|8795.5|8783.5|0
1641532500000|2022-01-07 05:15:00|8799.7|8787.7|8800.8|8788.8|8801.2|8789.2|8798.6|8786.6|0
1641532800000|2022-01-07 05:20:00|8800.6|8788.6|8802.1|8790.1|8802.1|8790.1|8798.7|8786.7|0
1641533100000|2022-01-07 05:25:00|8801.9|8789.9|8797.5|8785.5|8804.1|8792.1|8797|8785|0
1641533400000|2022-01-07 05:30:00|8797.6|8785.6|8799.9|8787.9|8801.5|8789.5|8796|8784|0
1641533700000|2022-01-07 05:35:00|8799.5|8787.5|8804.4|8792.4|8804.4|8792.4|8798.5|8786.5|0
1641534000000|2022-01-07 05:40:00|8803.4|8791.4|8801.4|8789.4|8803.4|8791.4|8801.4|8789.4|0
1641534300000|2022-01-07 05:45:00|8801.6|8789.6|8802.5|8790.5|8804.4|8792.4|8800.4|8788.4|0
1641534600000|2022-01-07 05:50:00|8802.7|8790.7|8805.4|8793.4|8805.8|8793.8|8800.5|8788.5|0
1641534900000|2022-01-07 05:55:00|8804.9|8792.9|8809.5|8797.5|8810.5|8798.5|8804.5|8792.5|0
1641535200000|2022-01-07 06:00:00|8809.2|8797.2|8804.5|8792.5|8809.5|8797.5|8802.6|8790.6|0
1641535500000|2022-01-07 06:05:00|8804.6|8792.6|8806.9|8794.9|8808.5|8796.5|8803.5|8791.5|0
1641535800000|2022-01-07 06:10:00|8806.7|8794.7|8809.3|8797.3|8809.4|8797.4|8804.5|8792.5|0
1641536100000|2022-01-07 06:15:00|8809.4|8797.4|8808.7|8796.7|8810.3|8798.3|8807.7|8795.7|0
1641536400000|2022-01-07 06:20:00|8809.3|8797.3|8810.2|8798.2|8810.3|8798.3|8807.7|8795.7|0
1641536700000|2022-01-07 06:25:00|8810.4|8798.4|8812|8800|8813.9|8801.9|8810.4|8798.4|0
1641537000000|2022-01-07 06:30:00|8812.1|8800.1|8815.6|8803.6|8815.6|8803.6|8811.9|8799.9|0
1641537300000|2022-01-07 06:35:00|8815.7|8803.7|8812.1|8800.1|8816.2|8804.2|8810.6|8798.6|0
1641537600000|2022-01-07 06:40:00|8812|8800|8811|8799|8813|8801|8810.5|8798.5|0
1641537900000|2022-01-07 06:45:00|8810.8|8798.8|8809|8797|8811|8799|8807|8795|0
1641538200000|2022-01-07 06:50:00|8808.5|8796.5|8805.2|8793.2|8809|8797|8805|8793|0
1641538500000|2022-01-07 06:55:00|8805.4|8793.4|8806.9|8794.9|8806.9|8794.9|8803|8791|0
1641538800000|2022-01-07 07:00:00|8805.4|8793.4|8779.6|8774.6|8809.9|8797.9|8776.6|8771.6|32
1641539100000|2022-01-07 07:05:00|8780.1|8775.1|8780.6|8775.6|8785.6|8780.6|8779.6|8774.6|11
1641539400000|2022-01-07 07:10:00|8780.1|8775.1|8781.6|8776.6|8781.6|8776.6|8777.6|8772.6|12
1641539700000|2022-01-07 07:15:00|8782.1|8777.1|8784.6|8779.6|8784.6|8779.6|8781.6|8776.6|5
1641540000000|2022-01-07 07:20:00|8787.1|8782.1|8789.6|8784.6|8794.1|8789.1|8787.1|8782.1|20
1641540300000|2022-01-07 07:25:00|8788.1|8783.1|8789.6|8784.6|8794.1|8789.1|8787.6|8782.6|10
1641540600000|2022-01-07 07:30:00|8789.1|8784.1|8784.1|8779.1|8792.1|8787.1|8783.6|8778.6|13
1641540900000|2022-01-07 07:35:00|8784.6|8779.6|8786.1|8781.1|8787.1|8782.1|8782.6|8777.6|13
1641541200000|2022-01-07 07:40:00|8785.6|8780.6|8780.1|8775.1|8786.1|8781.1|8780.1|8775.1|5
1641541500000|2022-01-07 07:45:00|8780.6|8775.6|8778.1|8773.1|8780.6|8775.6|8776.6|8771.6|20
1641541800000|2022-01-07 07:50:00|8778.6|8773.6|8780.1|8775.1|8782.1|8777.1|8777.6|8772.6|24
1641542100000|2022-01-07 07:55:00|8780.6|8775.6|8783.6|8778.6|8789.6|8784.6|8777.1|8772.1|66
1641542400000|2022-01-07 08:00:00|8782.6|8777.6|8778.6|8773.6|8794.1|8789.1|8775.6|8770.6|505
1641542700000|2022-01-07 08:05:00|8779.6|8774.6|8782.6|8777.6|8787.1|8782.1|8773.1|8768.1|208
1641543000000|2022-01-07 08:10:00|8782.1|8777.1|8784.6|8779.6|8788.6|8783.6|8778.6|8773.6|128
1641543300000|2022-01-07 08:15:00|8785.1|8780.1|8774.1|8769.1|8788.1|8783.1|8773.6|8768.6|177
1641543600000|2022-01-07 08:20:00|8773.6|8768.6|8764.1|8759.1|8777.6|8772.6|8761.6|8756.6|113
1641543900000|2022-01-07 08:25:00|8763.6|8758.6|8764.6|8759.6|8766.6|8761.6|8756.1|8751.1|89
1641544200000|2022-01-07 08:30:00|8764.1|8759.1|8745.6|8740.6|8764.1|8759.1|8741.1|8736.1|89
1641544500000|2022-01-07 08:35:00|8745.1|8740.1|8751.6|8746.6|8751.6|8746.6|8734.1|8729.1|190
1641544800000|2022-01-07 08:40:00|8753.9|8748.9|8749.9|8744.9|8755.9|8750.9|8746.4|8741.4|155
1641545100000|2022-01-07 08:45:00|8749.4|8744.4|8736.9|8731.9|8752.4|8747.4|8735.4|8730.4|130
1641545400000|2022-01-07 08:50:00|8736.4|8731.4|8744.9|8739.9|8749.9|8744.9|8735.9|8730.9|87
1641545700000|2022-01-07 08:55:00|8745.4|8740.4|8752.9|8747.9|8759.9|8754.9|8745.4|8740.4|74
1641546000000|2022-01-07 09:00:00|8752.4|8747.4|8743.9|8738.9|8754.9|8749.9|8741.9|8736.9|84
1641546300000|2022-01-07 09:05:00|8743.4|8738.4|8746.9|8741.9|8747.4|8742.4|8734.4|8729.4|93
1641546600000|2022-01-07 09:10:00|8747.4|8742.4|8754.9|8749.9|8757.9|8752.9|8745.9|8740.9|73
1641546900000|2022-01-07 09:15:00|8754.4|8749.4|8750.9|8745.9|8757.9|8752.9|8750.9|8745.9|78
1641547200000|2022-01-07 09:20:00|8751.4|8746.4|8748.9|8743.9|8753.9|8748.9|8744.9|8739.9|91
1641547500000|2022-01-07 09:25:00|8749.4|8744.4|8749.9|8744.9|8758.9|8753.9|8748.9|8743.9|37
1641547800000|2022-01-07 09:30:00|8749.4|8744.4|8745.4|8740.4|8751.4|8746.4|8741.9|8736.9|76
1641548100000|2022-01-07 09:35:00|8743.9|8738.9|8750.9|8745.9|8752.9|8747.9|8743.4|8738.4|47
1641548400000|2022-01-07 09:40:00|8751.4|8746.4|8744.9|8739.9|8753.4|8748.4|8741.4|8736.4|41
1641548700000|2022-01-07 09:45:00|8745.4|8740.4|8739.4|8734.4|8747.4|8742.4|8737.4|8732.4|69
1641549000000|2022-01-07 09:50:00|8738.9|8733.9|8742.4|8737.4|8745.4|8740.4|8738.9|8733.9|21
1641549300000|2022-01-07 09:55:00|8742.9|8737.9|8738.4|8733.4|8743.4|8738.4|8736.4|8731.4|88
1641549600000|2022-01-07 10:00:00|8737.9|8732.9|8733.9|8728.9|8737.9|8732.9|8729.4|8724.4|105
1641549900000|2022-01-07 10:05:00|8734.4|8729.4|8745.4|8740.4|8745.9|8740.9|8733.9|8728.9|37
1641550200000|2022-01-07 10:10:00|8744.4|8739.4|8746.4|8741.4|8750.4|8745.4|8743.9|8738.9|119
1641550500000|2022-01-07 10:15:00|8746.9|8741.9|8736.4|8731.4|8748.4|8743.4|8733.9|8728.9|76
1641550800000|2022-01-07 10:20:00|8736.9|8731.9|8742.9|8737.9|8745.9|8740.9|8735.9|8730.9|48
1641551100000|2022-01-07 10:25:00|8743.4|8738.4|8745.9|8740.9|8747.4|8742.4|8741.9|8736.9|41
1641551400000|2022-01-07 10:30:00|8746.4|8741.4|8747.9|8742.9|8748.9|8743.9|8744.9|8739.9|51
1641551700000|2022-01-07 10:35:00|8748.4|8743.4|8745.9|8740.9|8749.9|8744.9|8742.9|8737.9|29
1641552000000|2022-01-07 10:40:00|8745.4|8740.4|8749.9|8744.9|8750.9|8745.9|8742.9|8737.9|37
1641552300000|2022-01-07 10:45:00|8750.4|8745.4|8753.4|8748.4|8753.4|8748.4|8746.9|8741.9|39
1641552600000|2022-01-07 10:50:00|8753.9|8748.9|8755.9|8750.9|8761.9|8756.9|8753.9|8748.9|99
1641552900000|2022-01-07 10:55:00|8755.4|8750.4|8748.9|8743.9|8755.9|8750.9|8748.9|8743.9|74
1641553200000|2022-01-07 11:00:00|8749.4|8744.4|8736.9|8731.9|8749.4|8744.4|8736.9|8731.9|51
1641553500000|2022-01-07 11:05:00|8736.4|8731.4|8742.9|8737.9|8743.4|8738.4|8735.9|8730.9|29
1641553800000|2022-01-07 11:10:00|8743.4|8738.4|8739.9|8734.9|8745.9|8740.9|8735.9|8730.9|37
1641554100000|2022-01-07 11:15:00|8739.4|8734.4|8739.9|8734.9|8743.4|8738.4|8736.9|8731.9|38
1641554400000|2022-01-07 11:20:00|8740.4|8735.4|8739.4|8734.4|8742.9|8737.9|8737.4|8732.4|28
1641554700000|2022-01-07 11:25:00|8739.9|8734.9|8740.9|8735.9|8743.4|8738.4|8738.9|8733.9|25
1641555000000|2022-01-07 11:30:00|8741.4|8736.4|8745.9|8740.9|8746.9|8741.9|8736.9|8731.9|59
1641555300000|2022-01-07 11:35:00|8746.4|8741.4|8747.4|8742.4|8748.4|8743.4|8741.4|8736.4|47
1641555600000|2022-01-07 11:40:00|8747.9|8742.9|8749.9|8744.9|8751.4|8746.4|8746.9|8741.9|18
1641555900000|2022-01-07 11:45:00|8750.4|8745.4|8754.9|8749.9|8755.4|8750.4|8749.9|8744.9|48
1641556200000|2022-01-07 11:50:00|8754.4|8749.4|8753.4|8748.4|8757.4|8752.4|8750.9|8745.9|46
1641556500000|2022-01-07 11:55:00|8752.9|8747.9|8741.4|8736.4|8757.9|8752.9|8741.4|8736.4|27
1641556800000|2022-01-07 12:00:00|8741.9|8736.9|8745.4|8740.4|8750.9|8745.9|8741.9|8736.9|127
1641557100000|2022-01-07 12:05:00|8745.9|8740.9|8749.9|8744.9|8750.9|8745.9|8745.9|8740.9|11
1641557400000|2022-01-07 12:10:00|8749.4|8744.4|8744.4|8739.4|8750.9|8745.9|8741.4|8736.4|38
1641557700000|2022-01-07 12:15:00|8743.9|8738.9|8743.9|8738.9|8745.9|8740.9|8741.9|8736.9|16
1641558000000|2022-01-07 12:20:00|8743.4|8738.4|8740.4|8735.4|8743.9|8738.9|8739.4|8734.4|28
1641558300000|2022-01-07 12:25:00|8740.9|8735.9|8738.9|8733.9|8741.4|8736.4|8736.4|8731.4|29
1641558600000|2022-01-07 12:30:00|8738.4|8733.4|8735.9|8730.9|8739.9|8734.9|8733.4|8728.4|14
1641558900000|2022-01-07 12:35:00|8736.4|8731.4|8731.9|8726.9|8737.4|8732.4|8730.4|8725.4|29
1641559200000|2022-01-07 12:40:00|8732.3|8727.3|8727.3|8722.3|8732.8|8727.8|8727.3|8722.3|35
1641559500000|2022-01-07 12:45:00|8727.8|8722.8|8731.3|8726.3|8733.3|8728.3|8727.8|8722.8|34
1641559800000|2022-01-07 12:50:00|8730.8|8725.8|8737.3|8732.3|8738.3|8733.3|8730.3|8725.3|25
1641560100000|2022-01-07 12:55:00|8737.8|8732.8|8742.3|8737.3|8743.8|8738.8|8736.3|8731.3|23
1641560400000|2022-01-07 13:00:00|8742.8|8737.8|8742.3|8737.3|8745.3|8740.3|8740.3|8735.3|28
1641560700000|2022-01-07 13:05:00|8742.8|8737.8|8741.3|8736.3|8744.3|8739.3|8739.3|8734.3|45
1641561000000|2022-01-07 13:10:00|8740.8|8735.8|8735.3|8730.3|8743.3|8738.3|8732.8|8727.8|42
1641561300000|2022-01-07 13:15:00|8735.8|8730.8|8738.8|8733.8|8740.3|8735.3|8734.8|8729.8|20
1641561600000|2022-01-07 13:20:00|8739.3|8734.3|8742.3|8737.3|8744.8|8739.8|8737.8|8732.8|41
1641561900000|2022-01-07 13:25:00|8742.8|8737.8|8746.8|8741.8|8747.8|8742.8|8742.3|8737.3|21
1641562200000|2022-01-07 13:30:00|8746.3|8741.3|8737.8|8732.8|8754.3|8749.3|8734.3|8729.3|166
1641562500000|2022-01-07 13:35:00|8737.3|8732.3|8724.3|8719.3|8739.8|8734.8|8721.3|8716.3|109
1641562800000|2022-01-07 13:40:00|8724.8|8719.8|8726.8|8721.8|8729.3|8724.3|8717.3|8712.3|86
1641563100000|2022-01-07 13:45:00|8727.3|8722.3|8735.3|8730.3|8735.8|8730.8|8726.8|8721.8|61
1641563400000|2022-01-07 13:50:00|8734.8|8729.8|8726.3|8721.3|8734.8|8729.8|8725.3|8720.3|53
1641563700000|2022-01-07 13:55:00|8726.8|8721.8|8730.8|8725.8|8732.3|8727.3|8725.3|8720.3|56
1641564000000|2022-01-07 14:00:00|8730.3|8725.3|8735.3|8730.3|8738.3|8733.3|8729.3|8724.3|64
1641564300000|2022-01-07 14:05:00|8735.8|8730.8|8748.3|8743.3|8750.8|8745.8|8735.3|8730.3|35
1641564600000|2022-01-07 14:10:00|8748.8|8743.8|8747.8|8742.8|8752.8|8747.8|8745.3|8740.3|53
1641564900000|2022-01-07 14:15:00|8748.3|8743.3|8740.3|8735.3|8749.8|8744.8|8739.8|8734.8|28
1641565200000|2022-01-07 14:20:00|8740.8|8735.8|8734.8|8729.8|8742.3|8737.3|8731.8|8726.8|41
1641565500000|2022-01-07 14:25:00|8735.3|8730.3|8729.8|8724.8|8735.8|8730.8|8727.3|8722.3|76
1641565800000|2022-01-07 14:30:00|8730.8|8725.8|8729.3|8724.3|8738.8|8733.8|8727.8|8722.8|121
1641566100000|2022-01-07 14:35:00|8729.8|8724.8|8741.3|8736.3|8742.8|8737.8|8728.3|8723.3|120
1641566400000|2022-01-07 14:40:00|8741.8|8736.8|8747.3|8742.3|8749.3|8744.3|8736.8|8731.8|45
1641566700000|2022-01-07 14:45:00|8748.3|8743.3|8745.3|8740.3|8751.8|8746.8|8740.8|8735.8|84
1641567000000|2022-01-07 14:50:00|8745.8|8740.8|8746.3|8741.3|8749.3|8744.3|8742.3|8737.3|44
1641567300000|2022-01-07 14:55:00|8745.8|8740.8|8747.3|8742.3|8749.8|8744.8|8743.3|8738.3|60
1641567600000|2022-01-07 15:00:00|8747.8|8742.8|8746.3|8741.3|8747.8|8742.8|8743.3|8738.3|155
1641567900000|2022-01-07 15:05:00|8745.8|8740.8|8741.8|8736.8|8745.8|8740.8|8741.3|8736.3|83
1641568200000|2022-01-07 15:10:00|8741.6|8736.6|8746.6|8741.6|8749.1|8744.1|8736.6|8731.6|106
1641568500000|2022-01-07 15:15:00|8747.6|8742.6|8741.6|8736.6|8748.6|8743.6|8740.6|8735.6|130
1641568800000|2022-01-07 15:20:00|8742.1|8737.1|8741.1|8736.1|8743.6|8738.6|8737.6|8732.6|95
1641569100000|2022-01-07 15:25:00|8741.6|8736.6|8748.1|8743.1|8749.6|8744.6|8740.6|8735.6|127
1641569400000|2022-01-07 15:30:00|8748.6|8743.6|8745.1|8740.1|8751.6|8746.6|8745.1|8740.1|107
1641569700000|2022-01-07 15:35:00|8745.6|8740.6|8738.6|8733.6|8749.6|8744.6|8738.1|8733.1|65
1641570000000|2022-01-07 15:40:00|8739.1|8734.1|8739.1|8734.1|8742.6|8737.6|8737.1|8732.1|62
1641570300000|2022-01-07 15:45:00|8738.6|8733.6|8730.1|8725.1|8740.6|8735.6|8730.1|8725.1|76
1641570600000|2022-01-07 15:50:00|8729.6|8724.6|8712.6|8707.6|8730.1|8725.1|8712.6|8707.6|111
1641570900000|2022-01-07 15:55:00|8713.1|8708.1|8724.1|8719.1|8725.1|8720.1|8710.6|8705.6|107
1641571200000|2022-01-07 16:00:00|8724.6|8719.6|8732.1|8727.1|8733.1|8728.1|8723.6|8718.6|134
1641571500000|2022-01-07 16:05:00|8731.6|8726.6|8735.6|8730.6|8738.6|8733.6|8728.6|8723.6|107
1641571800000|2022-01-07 16:10:00|8735.1|8730.1|8735.6|8730.6|8740.1|8735.1|8732.1|8727.1|51
1641572100000|2022-01-07 16:15:00|8735.1|8730.1|8732.1|8727.1|8739.1|8734.1|8731.6|8726.6|58
1641572400000|2022-01-07 16:20:00|8731.6|8726.6|8739.1|8734.1|8740.6|8735.6|8729.6|8724.6|136
1641572700000|2022-01-07 16:25:00|8738.6|8733.6|8746.1|8741.1|8748.1|8743.1|8734.6|8729.6|271
1641573000000|2022-01-07 16:30:00|8727.2|8720.2|8738.2|8732.2|8744.2|8737.2|8726.2|8720.2|765
1641573300000|2022-01-07 16:35:00|8739.2|8731.2|8736.2|8729.2|8741.2|8735.2|8734.2|8727.2|179
1641573600000|2022-01-07 16:40:00|8735.2|8728.2|8733.2|8726.2|8737.2|8730.2|8732.2|8725.2|73
1641573900000|2022-01-07 16:45:00|8732.2|8727.2|8739.2|8732.2|8739.2|8732.2|8732.2|8725.2|83
1641574200000|2022-01-07 16:50:00|8738.2|8733.2|8746.2|8739.2|8747.2|8740.2|8738.2|8732.2|45
1641574500000|2022-01-07 16:55:00|8745.2|8740.2|8746.2|8739.2|8746.2|8740.2|8742.2|8735.2|29
1641574800000|2022-01-07 17:00:00|8747.2|8740.2|8740.2|8733.2|8748.2|8742.2|8739.2|8732.2|22
1641575100000|2022-01-07 17:05:00|8739.2|8732.2|8743.2|8736.2|8743.2|8736.2|8737.2|8731.2|4
1641575400000|2022-01-07 17:10:00|8744.2|8737.2|8744.2|8737.2|8745.2|8738.2|8740.2|8733.2|6
1641575700000|2022-01-07 17:15:00|8745.2|8738.2|8738.2|8732.2|8746.2|8739.2|8738.2|8732.2|8
1641576000000|2022-01-07 17:20:00|8737.2|8731.2|8738.2|8731.2|8739.2|8732.2|8737.2|8730.2|2
1641576300000|2022-01-07 17:25:00|8739.2|8732.2|8740.2|8733.2|8741.2|8734.2|8737.2|8730.2|4
1641576600000|2022-01-07 17:30:00|8739.2|8732.2|8742.2|8735.2|8742.2|8735.2|8739.2|8732.2|3
1641576900000|2022-01-07 17:35:00|8741.2|8734.2|8741.2|8735.2|8742.2|8736.2|8738.2|8732.2|7
1641577200000|2022-01-07 17:40:00|8740.2|8734.2|8742.2|8735.2|8743.2|8737.2|8740.2|8734.2|3
1641577500000|2022-01-07 17:45:00|8741.2|8734.2|8740.2|8733.2|8744.2|8738.2|8739.2|8732.2|1
1641577800000|2022-01-07 17:50:00|8741.2|8732.2|8739.2|8733.2|8742.2|8735.2|8738.2|8732.2|17
1641578100000|2022-01-07 17:55:00|8738.2|8732.2|8745.2|8738.2|8746.2|8739.2|8738.2|8732.2|13
1641578400000|2022-01-07 18:00:00|8746.2|8739.2|8744.2|8737.2|8746.2|8739.2|8740.2|8733.2|1
1641578700000|2022-01-07 18:05:00|8745.2|8738.2|8747.2|8740.2|8747.2|8740.2|8744.2|8737.2|2
1641579000000|2022-01-07 18:10:00|8748.2|8741.2|8747.2|8740.2|8749.2|8742.2|8746.2|8740.2|6
1641579300000|2022-01-07 18:15:00|8748.2|8741.2|8747.2|8740.2|8749.2|8742.2|8743.2|8737.2|12
1641579600000|2022-01-07 18:20:00|8748.2|8741.2|8745.2|8738.2|8748.2|8741.2|8744.2|8737.2|17
1641579900000|2022-01-07 18:25:00|8746.2|8739.2|8743.2|8737.2|8746.2|8739.2|8742.2|8736.2|18
1641580200000|2022-01-07 18:30:00|8745.2|8736.2|8750.2|8743.2|8750.2|8744.2|8744.2|8736.2|10
1641580500000|2022-01-07 18:35:00|8751.2|8744.2|8750.2|8744.2|8753.2|8746.2|8750.2|8744.2|14
1641580800000|2022-01-07 18:40:00|8751.2|8745.2|8752.2|8745.2|8753.2|8746.2|8750.2|8744.2|8
1641581100000|2022-01-07 18:45:00|8751.2|8744.2|8751.2|8745.2|8752.2|8746.2|8750.2|8744.2|10
1641581400000|2022-01-07 18:50:00|8750.2|8744.2|8750.2|8743.2|8752.2|8746.2|8748.2|8741.2|31
1641581700000|2022-01-07 18:55:00|8751.2|8744.2|8753.4|8741.4|8754.2|8746.7|8750.2|8740.5|14
1641582000000|2022-01-07 19:00:00|8753.5|8741.5|8756.4|8744.4|8758.5|8746.5|8753.4|8741.4|0
1641582300000|2022-01-07 19:05:00|8756.3|8744.3|8757.1|8745.1|8759.4|8747.4|8752.7|8740.7|0
1641582600000|2022-01-07 19:10:00|8757|8745|8756.2|8744.2|8759.5|8747.5|8756.1|8744.1|0
1641582900000|2022-01-07 19:15:00|8756.5|8744.5|8757.1|8745.1|8758.4|8746.4|8755.1|8743.1|0
1641583200000|2022-01-07 19:20:00|8757|8745|8748.4|8736.4|8757|8745|8748.3|8736.3|0
1641583500000|2022-01-07 19:25:00|8749.3|8737.3|8752.1|8740.1|8752.7|8740.7|8745.9|8733.9|0
1641583800000|2022-01-07 19:30:00|8752|8740|8751.5|8739.5|8752.8|8740.8|8750.3|8738.3|0
1641584100000|2022-01-07 19:35:00|8751.6|8739.6|8758.5|8746.5|8758.6|8746.6|8750.2|8738.2|0
1641584400000|2022-01-07 19:40:00|8758.4|8746.4|8761.6|8749.6|8763.9|8751.9|8757.1|8745.1|0
1641584700000|2022-01-07 19:45:00|8761.7|8749.7|8764.7|8752.7|8768.2|8756.2|8760.3|8748.3|0
1641585000000|2022-01-07 19:50:00|8765.2|8753.2|8767.9|8755.9|8770.2|8758.2|8763.6|8751.6|0
1641585300000|2022-01-07 19:55:00|8767.8|8755.8|8765.7|8753.7|8768.1|8756.1|8764.7|8752.7|0
1641585600000|2022-01-07 20:00:00|8765.8|8753.8|8768.1|8756.1|8769.7|8757.7|8765.7|8753.7|0
1641585900000|2022-01-07 20:05:00|8768|8756|8769|8757|8772.5|8760.5|8766.9|8754.9|0
1641586200000|2022-01-07 20:10:00|8768.9|8756.9|8760.5|8748.5|8768.9|8756.9|8760.3|8748.3|0
1641586500000|2022-01-07 20:15:00|8761|8749|8762.7|8750.7|8764.5|8752.5|8760.3|8748.3|0
1641586800000|2022-01-07 20:20:00|8762.8|8750.8|8757.4|8745.4|8763.9|8751.9|8757.4|8745.4|0
1641587100000|2022-01-07 20:25:00|8757.5|8745.5|8755.5|8743.5|8757.5|8745.5|8751.6|8739.6|0
1641587400000|2022-01-07 20:30:00|8755.4|8743.4|8756.4|8744.4|8762.3|8750.3|8753.9|8741.9|0
1641587700000|2022-01-07 20:35:00|8756.3|8744.3|8759.9|8747.9|8760.8|8748.8|8755|8743|0
1641588000000|2022-01-07 20:40:00|8759.8|8747.8|8752.4|8740.4|8760.3|8748.3|8751.3|8739.3|0
1641588300000|2022-01-07 20:45:00|8752.3|8740.3|8755.4|8743.4|8758.9|8746.9|8750|8738|0
1641588600000|2022-01-07 20:50:00|8755.5|8743.5|8750.4|8738.4|8757.2|8745.2|8749.3|8737.3|0
1641588900000|2022-01-07 20:55:00|8749.6|8737.6|8750|8738|8757.1|8745.1|8747.5|8735.5|0
1641589200000|2022-01-07 21:00:00|8750.1|8738.1|8760.8|8748.8|8760.8|8748.8|8749.5|8737.5|0
1641589500000|2022-01-07 21:05:00|8760.9|8748.9|8760.8|8748.8|8765.7|8753.7|8760.2|8748.2|0
1641589800000|2022-01-07 21:10:00|8760.9|8748.9|8752.1|8740.1|8761.3|8749.3|8751.7|8739.7|0
1641590100000|2022-01-07 21:15:00|8751.7|8739.7|8751.7|8739.7|8752.7|8740.7|8751.1|8739.1|0
1641590400000|2022-01-07 21:20:00|8751.1|8739.1|8755|8743|8755|8743|8750.7|8738.7|0
1641590700000|2022-01-07 21:25:00|8754.9|8742.9|8752.1|8740.1|8754.9|8742.9|8751.1|8739.1|0
1641591000000|2022-01-07 21:30:00|8751.7|8739.7|8750.7|8738.7|8751.7|8739.7|8750.1|8738.1|0
1641591300000|2022-01-07 21:35:00|8750.9|8738.9|8750.1|8738.1|8751.7|8739.7|8750.1|8738.1|0
1641591600000|2022-01-07 21:40:00|8750.7|8738.7|8750.1|8738.1|8750.7|8738.7|8750.1|8738.1|0
1641591900000|2022-01-07 21:45:00|8749.9|8737.9|8749.9|8737.9|8750.5|8738.5|8749.9|8737.9|0
1641592200000|2022-01-07 21:50:00|8750.5|8738.5|8749.9|8737.9|8750.9|8738.9|8749.9|8737.9|0
1641592500000|2022-01-07 21:55:00|8749.8|8737.8|8750.3|8738.3|8750.7|8738.7|8749.1|8737.1|0
1641769200000|2022-01-09 23:00:00|8754|8742|8739.2|8727.2|8759.5|8747.5|8739.2|8727.2|0
1641769500000|2022-01-09 23:05:00|8739.4|8727.4|8728.4|8716.4|8741.8|8729.8|8719.5|8707.5|0
1641769800000|2022-01-09 23:10:00|8728.5|8716.5|8731.1|8719.1|8736.5|8724.5|8727.4|8715.4|0
1641770100000|2022-01-09 23:15:00|8731.7|8719.7|8723.1|8711.1|8731.7|8719.7|8720.9|8708.9|0
1641770400000|2022-01-09 23:20:00|8722.7|8710.7|8726|8714|8726.2|8714.2|8713.9|8701.9|0
1641770700000|2022-01-09 23:25:00|8725.6|8713.6|8716|8704|8726|8714|8716|8704|0
1641771000000|2022-01-09 23:30:00|8716.2|8704.2|8722.9|8710.9|8724.5|8712.5|8714.8|8702.8|0
1641771300000|2022-01-09 23:35:00|8723.1|8711.1|8725.5|8713.5|8727.2|8715.2|8721.9|8709.9|0
1641771600000|2022-01-09 23:40:00|8725.1|8713.1|8728.8|8716.8|8728.8|8716.8|8723.9|8711.9|0
1641771900000|2022-01-09 23:45:00|8729.4|8717.4|8728.6|8716.6|8731.4|8719.4|8728|8716|0
1641772200000|2022-01-09 23:50:00|8728.8|8716.8|8733|8721|8734.1|8722.1|8728.8|8716.8|0
1641772500000|2022-01-09 23:55:00|8733.1|8721.1|8730.4|8718.4|8734.1|8722.1|8729.8|8717.8|0
1641772800000|2022-01-10 00:00:00|8731|8719|8732.6|8720.6|8734.7|8722.7|8729.8|8717.8|0
1641773100000|2022-01-10 00:05:00|8732.7|8720.7|8725|8713|8735.3|8723.3|8724|8712|0
1641773400000|2022-01-10 00:10:00|8725.6|8713.6|8725.8|8713.8|8729.3|8717.3|8724|8712|0
1641773700000|2022-01-10 00:15:00|8725.6|8713.6|8731.1|8719.1|8731.9|8719.9|8719.4|8707.4|0
1641774000000|2022-01-10 00:20:00|8731.8|8719.8|8742.2|8730.2|8744.2|8732.2|8731.8|8719.8|0
1641774300000|2022-01-10 00:25:00|8742.6|8730.6|8740.1|8728.1|8744|8732|8739.1|8727.1|0
1641774600000|2022-01-10 00:30:00|8740.5|8728.5|8748|8736|8752|8740|8740.5|8728.5|0
1641774900000|2022-01-10 00:35:00|8748.4|8736.4|8748.2|8736.2|8750.4|8738.4|8746.2|8734.2|0
1641775200000|2022-01-10 00:40:00|8748.4|8736.4|8747.1|8735.1|8752.6|8740.6|8745|8733|0
1641775500000|2022-01-10 00:45:00|8747.5|8735.5|8747.6|8735.6|8748.5|8736.5|8745|8733|0
1641775800000|2022-01-10 00:50:00|8747.4|8735.4|8740.2|8728.2|8747.4|8735.4|8740.2|8728.2|0
1641776100000|2022-01-10 00:55:00|8740.3|8728.3|8739.3|8727.3|8740.3|8728.3|8738.2|8726.2|0
1641776400000|2022-01-10 01:00:00|8738.7|8726.7|8734|8722|8740.3|8728.3|8732|8720|0
1641776700000|2022-01-10 01:05:00|8733.6|8721.6|8736.9|8724.9|8738.4|8726.4|8732.1|8720.1|0
1641777000000|2022-01-10 01:10:00|8737|8725|8740.4|8728.4|8741.9|8729.9|8737|8725|0
1641777300000|2022-01-10 01:15:00|8740.2|8728.2|8746.1|8734.1|8746.7|8734.7|8732.1|8720.1|0
1641777600000|2022-01-10 01:20:00|8746|8734|8742.3|8730.3|8748.6|8736.6|8742.2|8730.2|0
1641777900000|2022-01-10 01:25:00|8742.4|8730.4|8735.9|8723.9|8742.8|8730.8|8733.8|8721.8|0
1641778200000|2022-01-10 01:30:00|8735.8|8723.8|8738.2|8726.2|8739.8|8727.8|8728.8|8716.8|0
1641778500000|2022-01-10 01:35:00|8738|8726|8737.4|8725.4|8739.3|8727.3|8735.3|8723.3|0
1641778800000|2022-01-10 01:40:00|8737.6|8725.6|8739.3|8727.3|8741.9|8729.9|8737.4|8725.4|0
1641779100000|2022-01-10 01:45:00|8739.5|8727.5|8749.4|8737.4|8750|8738|8737.8|8725.8|0
1641779400000|2022-01-10 01:50:00|8749.6|8737.6|8751.6|8739.6|8757.1|8745.1|8749.6|8737.6|0
1641779700000|2022-01-10 01:55:00|8751.4|8739.4|8753.7|8741.7|8755.3|8743.3|8751.1|8739.1|0
1641780000000|2022-01-10 02:00:00|8753.8|8741.8|8750.8|8738.8|8755.2|8743.2|8750.4|8738.4|0
1641780300000|2022-01-10 02:05:00|8750.6|8738.6|8751.4|8739.4|8751.4|8739.4|8747.4|8735.4|0
1641780600000|2022-01-10 02:10:00|8751.5|8739.5|8746.4|8734.4|8752.4|8740.4|8746.4|8734.4|0
1641780900000|2022-01-10 02:15:00|8746.5|8734.5|8746.8|8734.8|8750.4|8738.4|8744.4|8732.4|0
1641781200000|2022-01-10 02:20:00|8747|8735|8748.9|8736.9|8749.5|8737.5|8743.3|8731.3|0
1641781500000|2022-01-10 02:25:00|8749.1|8737.1|8750.5|8738.5|8752.5|8740.5|8748.5|8736.5|0
1641781800000|2022-01-10 02:30:00|8750.9|8738.9|8748.5|8736.5|8751.5|8739.5|8747.8|8735.8|0
1641782100000|2022-01-10 02:35:00|8748.7|8736.7|8748.5|8736.5|8750.5|8738.5|8747.5|8735.5|0
1641782400000|2022-01-10 02:40:00|8748.6|8736.6|8749.7|8737.7|8753.6|8741.6|8748|8736|0
1641782700000|2022-01-10 02:45:00|8750.1|8738.1|8748.6|8736.6|8751.1|8739.1|8747.7|8735.7|0
1641783000000|2022-01-10 02:50:00|8748.2|8736.2|8747|8735|8749.6|8737.6|8746.9|8734.9|0
1641783300000|2022-01-10 02:55:00|8747.2|8735.2|8746.5|8734.5|8748.6|8736.6|8746|8734|0
1641783600000|2022-01-10 03:00:00|8746.6|8734.6|8744.6|8732.6|8747.6|8735.6|8742.6|8730.6|0
1641783900000|2022-01-10 03:05:00|8745|8733|8742.6|8730.6|8746.6|8734.6|8741.6|8729.6|0
1641784200000|2022-01-10 03:10:00|8742.4|8730.4|8742.6|8730.6|8744.6|8732.6|8740.7|8728.7|0
1641784500000|2022-01-10 03:15:00|8742.5|8730.5|8742.6|8730.6|8743.7|8731.7|8741.7|8729.7|0
1641784800000|2022-01-10 03:20:00|8742.2|8730.2|8742.5|8730.5|8743.6|8731.6|8740.5|8728.5|0
1641785100000|2022-01-10 03:25:00|8742.4|8730.4|8744.6|8732.6|8745.6|8733.6|8741|8729|0
1641785400000|2022-01-10 03:30:00|8744.9|8732.9|8744.6|8732.6|8745.6|8733.6|8743.6|8731.6|0
1641785700000|2022-01-10 03:35:00|8744.5|8732.5|8748.5|8736.5|8748.5|8736.5|8744.5|8732.5|0
1641786000000|2022-01-10 03:40:00|8748.6|8736.6|8748.9|8736.9|8749.5|8737.5|8747.5|8735.5|0
1641786300000|2022-01-10 03:45:00|8748.8|8736.8|8748.5|8736.5|8750|8738|8747.9|8735.9|0
1641786600000|2022-01-10 03:50:00|8748.7|8736.7|8752|8740|8752.6|8740.6|8748.5|8736.5|0
1641786900000|2022-01-10 03:55:00|8752.2|8740.2|8751|8739|8752.6|8740.6|8750.9|8738.9|0
1641787200000|2022-01-10 04:00:00|8751.3|8739.3|8752|8740|8753|8741|8750.6|8738.6|0
1641787500000|2022-01-10 04:05:00|8752.2|8740.2|8751.6|8739.6|8755|8743|8751|8739|0
1641787800000|2022-01-10 04:10:00|8751.4|8739.4|8752.7|8740.7|8752.7|8740.7|8751|8739|0
1641788100000|2022-01-10 04:15:00|8752.3|8740.3|8759.3|8747.3|8759.9|8747.9|8751.7|8739.7|0
1641788400000|2022-01-10 04:20:00|8759.5|8747.5|8758.3|8746.3|8764.8|8752.8|8757.8|8745.8|0
1641788700000|2022-01-10 04:25:00|8757.7|8745.7|8758.3|8746.3|8759.9|8747.9|8755.9|8743.9|0
1641789000000|2022-01-10 04:30:00|8758.4|8746.4|8756|8744|8758.4|8746.4|8754.9|8742.9|0
1641789300000|2022-01-10 04:35:00|8756.2|8744.2|8755.5|8743.5|8757.4|8745.4|8755|8743|0
1641789600000|2022-01-10 04:40:00|8755.4|8743.4|8753|8741|8756|8744|8753|8741|0
1641789900000|2022-01-10 04:45:00|8753.2|8741.2|8755|8743|8756|8744|8753.2|8741.2|0
1641790200000|2022-01-10 04:50:00|8754.9|8742.9|8755.1|8743.1|8756.5|8744.5|8754|8742|0
1641790500000|2022-01-10 04:55:00|8755|8743|8761|8749|8762.1|8750.1|8755|8743|0
1641790800000|2022-01-10 05:00:00|8761.2|8749.2|8754.4|8742.4|8762|8750|8754.4|8742.4|0
1641791100000|2022-01-10 05:05:00|8754.2|8742.2|8756.9|8744.9|8756.9|8744.9|8752.4|8740.4|0
1641791400000|2022-01-10 05:10:00|8756.7|8744.7|8753.4|8741.4|8757|8745|8753|8741|0
1641791700000|2022-01-10 05:15:00|8753.6|8741.6|8755.5|8743.5|8756|8744|8753|8741|0
1641792000000|2022-01-10 05:20:00|8755.7|8743.7|8754|8742|8756|8744|8753.5|8741.5|0
1641792300000|2022-01-10 05:25:00|8753.5|8741.5|8757.8|8745.8|8757.8|8745.8|8752|8740|0
1641792600000|2022-01-10 05:30:00|8758.2|8746.2|8763.1|8751.1|8767.7|8755.7|8757.8|8745.8|0
1641792900000|2022-01-10 05:35:00|8763.3|8751.3|8761.7|8749.7|8767.7|8755.7|8761.2|8749.2|0
1641793200000|2022-01-10 05:40:00|8761.8|8749.8|8761.2|8749.2|8763.7|8751.7|8761.2|8749.2|0
1641793500000|2022-01-10 05:45:00|8761.4|8749.4|8756.8|8744.8|8761.8|8749.8|8755.8|8743.8|0
1641793800000|2022-01-10 05:50:00|8757|8745|8755.9|8743.9|8757.8|8745.8|8755.3|8743.3|0
1641794100000|2022-01-10 05:55:00|8755.8|8743.8|8760.1|8748.1|8760.7|8748.7|8754.9|8742.9|0
1641794400000|2022-01-10 06:00:00|8760.3|8748.3|8760.7|8748.7|8761.7|8749.7|8759.2|8747.2|0
1641794700000|2022-01-10 06:05:00|8760.2|8748.2|8754.4|8742.4|8760.7|8748.7|8754.4|8742.4|0
1641795000000|2022-01-10 06:10:00|8754.3|8742.3|8757.7|8745.7|8757.7|8745.7|8753.4|8741.4|0
1641795300000|2022-01-10 06:15:00|8757.5|8745.5|8762.8|8750.8|8763.4|8751.4|8757.2|8745.2|0
1641795600000|2022-01-10 06:20:00|8763|8751|8761.3|8749.3|8764.4|8752.4|8759.3|8747.3|0
1641795900000|2022-01-10 06:25:00|8761.7|8749.7|8761.3|8749.3|8762.3|8750.3|8759.8|8747.8|0
1641796200000|2022-01-10 06:30:00|8761.4|8749.4|8759.2|8747.2|8764.3|8752.3|8759.2|8747.2|0
1641796500000|2022-01-10 06:35:00|8758.9|8746.9|8756.9|8744.9|8758.9|8746.9|8755.4|8743.4|0
1641796800000|2022-01-10 06:40:00|8757|8745|8755.9|8743.9|8758.4|8746.4|8754.4|8742.4|0
1641797100000|2022-01-10 06:45:00|8755.7|8743.7|8756.5|8744.5|8757.5|8745.5|8754.9|8742.9|0
1641797400000|2022-01-10 06:50:00|8756.7|8744.7|8761.8|8749.8|8762.4|8750.4|8756.5|8744.5|0
1641797700000|2022-01-10 06:55:00|8762|8750|8764.3|8752.3|8766.3|8754.3|8761.4|8749.4|0
1641798000000|2022-01-10 07:00:00|8764.2|8752.2|8769.2|8764.2|8770.7|8765.7|8751.7|8746.7|23
1641798300000|2022-01-10 07:05:00|8769.7|8764.7|8767.2|8762.2|8774.7|8769.7|8766.2|8761.2|8
1641798600000|2022-01-10 07:10:00|8765.7|8760.7|8761.7|8756.7|8765.7|8760.7|8760.2|8755.2|14
1641798900000|2022-01-10 07:15:00|8761.2|8756.2|8764.7|8759.7|8765.7|8760.7|8758.7|8753.7|14
1641799200000|2022-01-10 07:20:00|8765.2|8760.2|8777.2|8772.2|8777.7|8772.7|8765.2|8760.2|35
1641799500000|2022-01-10 07:25:00|8776.2|8771.2|8776.2|8771.2|8778.2|8773.2|8776.2|8771.2|10
1641799800000|2022-01-10 07:30:00|8776.7|8771.7|8782.2|8777.2|8787.2|8782.2|8776.2|8771.2|29
1641800100000|2022-01-10 07:35:00|8782.7|8777.7|8783.7|8778.7|8784.2|8779.2|8780.2|8775.2|7
1641800400000|2022-01-10 07:40:00|8782.7|8777.7|8780.7|8775.7|8784.7|8779.7|8779.2|8774.2|20
1641800700000|2022-01-10 07:45:00|8781.2|8776.2|8788.2|8783.2|8788.7|8783.7|8780.7|8775.7|21
1641801000000|2022-01-10 07:50:00|8786.7|8781.7|8781.2|8776.2|8787.2|8782.2|8780.7|8775.7|9
1641801300000|2022-01-10 07:55:00|8780.7|8775.7|8776.2|8771.2|8782.7|8777.7|8775.2|8770.2|43
1641801600000|2022-01-10 08:00:00|8775.2|8770.2|8759.7|8754.7|8779.2|8774.2|8755.2|8750.2|381
1641801900000|2022-01-10 08:05:00|8762.2|8757.2|8753.2|8748.2|8769.2|8764.2|8752.2|8747.2|232
1641802200000|2022-01-10 08:10:00|8753.7|8748.7|8752.2|8747.2|8759.7|8754.7|8744.2|8739.2|219
1641802500000|2022-01-10 08:15:00|8752.7|8747.7|8748.2|8743.2|8757.2|8752.2|8747.2|8742.2|114
1641802800000|2022-01-10 08:20:00|8747.2|8742.2|8756.2|8751.2|8756.2|8751.2|8740.2|8735.2|146
1641803100000|2022-01-10 08:25:00|8756.7|8751.7|8752.2|8747.2|8758.2|8753.2|8744.2|8739.2|82
1641803400000|2022-01-10 08:30:00|8751.7|8746.7|8741.7|8736.7|8753.2|8748.2|8739.2|8734.2|169
1641803700000|2022-01-10 08:35:00|8741.2|8736.2|8727.2|8722.2|8743.2|8738.2|8722.2|8717.2|209
1641804000000|2022-01-10 08:40:00|8727.6|8722.6|8736.6|8731.6|8736.6|8731.6|8723.6|8718.6|203
1641804300000|2022-01-10 08:45:00|8736.1|8731.1|8729.6|8724.6|8738.6|8733.6|8729.1|8724.1|146
1641804600000|2022-01-10 08:50:00|8730.1|8725.1|8715.6|8710.6|8730.1|8725.1|8711.6|8706.6|172
1641804900000|2022-01-10 08:55:00|8715.1|8710.1|8728.6|8723.6|8729.6|8724.6|8714.1|8709.1|112
1641805200000|2022-01-10 09:00:00|8728.1|8723.1|8726.1|8721.1|8736.6|8731.6|8724.6|8719.6|92
1641805500000|2022-01-10 09:05:00|8726.6|8721.6|8733.6|8728.6|8742.6|8737.6|8726.6|8721.6|77
1641805800000|2022-01-10 09:10:00|8733.1|8728.1|8743.1|8738.1|8744.1|8739.1|8731.1|8726.1|75
1641806100000|2022-01-10 09:15:00|8743.6|8738.6|8745.6|8740.6|8747.6|8742.6|8740.6|8735.6|65
1641806400000|2022-01-10 09:20:00|8746.1|8741.1|8745.6|8740.6|8749.6|8744.6|8743.6|8738.6|65
1641806700000|2022-01-10 09:25:00|8746.1|8741.1|8756.6|8751.6|8759.6|8754.6|8745.6|8740.6|59
1641807000000|2022-01-10 09:30:00|8757.1|8752.1|8749.1|8744.1|8759.6|8754.6|8748.6|8743.6|77
1641807300000|2022-01-10 09:35:00|8748.6|8743.6|8753.6|8748.6|8760.1|8755.1|8748.6|8743.6|54
1641807600000|2022-01-10 09:40:00|8754.1|8749.1|8761.1|8756.1|8761.6|8756.6|8754.1|8749.1|49
1641807900000|2022-01-10 09:45:00|8761.6|8756.6|8748.1|8743.1|8762.1|8757.1|8748.1|8743.1|42
1641808200000|2022-01-10 09:50:00|8748.6|8743.6|8751.6|8746.6|8753.1|8748.1|8740.1|8735.1|129
1641808500000|2022-01-10 09:55:00|8752.1|8747.1|8752.1|8747.1|8755.1|8750.1|8746.6|8741.6|34
1641808800000|2022-01-10 10:00:00|8751.6|8746.6|8748.1|8743.1|8755.1|8750.1|8746.6|8741.6|91
1641809100000|2022-01-10 10:05:00|8747.6|8742.6|8751.6|8746.6|8753.1|8748.1|8744.6|8739.6|74
1641809400000|2022-01-10 10:10:00|8752.1|8747.1|8766.1|8761.1|8766.1|8761.1|8751.6|8746.6|169
1641809700000|2022-01-10 10:15:00|8765.6|8760.6|8764.1|8759.1|8768.1|8763.1|8763.6|8758.6|103
1641810000000|2022-01-10 10:20:00|8764.6|8759.6|8771.6|8766.6|8773.6|8768.6|8762.6|8757.6|201
1641810300000|2022-01-10 10:25:00|8772.1|8767.1|8769.6|8764.6|8772.6|8767.6|8765.6|8760.6|96
1641810600000|2022-01-10 10:30:00|8767.6|8762.6|8765.1|8760.1|8768.6|8763.6|8762.6|8757.6|86
1641810900000|2022-01-10 10:35:00|8764.6|8759.6|8761.6|8756.6|8766.6|8761.6|8760.6|8755.6|139
1641811200000|2022-01-10 10:40:00|8762.1|8757.1|8764.6|8759.6|8765.6|8760.6|8759.1|8754.1|103
1641811500000|2022-01-10 10:45:00|8765.1|8760.1|8768.6|8763.6|8768.6|8763.6|8763.1|8758.1|82
1641811800000|2022-01-10 10:50:00|8769.1|8764.1|8756.1|8751.1|8772.1|8767.1|8756.1|8751.1|85
1641812100000|2022-01-10 10:55:00|8755.6|8750.6|8755.6|8750.6|8761.1|8756.1|8753.1|8748.1|70
1641812400000|2022-01-10 11:00:00|8755.1|8750.1|8750.6|8745.6|8757.1|8752.1|8744.1|8739.1|107
1641812700000|2022-01-10 11:05:00|8751.1|8746.1|8752.6|8747.6|8755.1|8750.1|8749.1|8744.1|58
1641813000000|2022-01-10 11:10:00|8753.1|8748.1|8751.1|8746.1|8754.6|8749.6|8747.6|8742.6|112
1641813300000|2022-01-10 11:15:00|8750.6|8745.6|8744.1|8739.1|8752.1|8747.1|8744.1|8739.1|104
1641813600000|2022-01-10 11:20:00|8745.1|8740.1|8745.6|8740.6|8750.1|8745.1|8744.1|8739.1|100
1641813900000|2022-01-10 11:25:00|8746.1|8741.1|8747.1|8742.1|8750.1|8745.1|8744.1|8739.1|67
1641814200000|2022-01-10 11:30:00|8747.6|8742.6|8746.1|8741.1|8749.1|8744.1|8744.6|8739.6|74
1641814500000|2022-01-10 11:35:00|8748.1|8743.1|8740.6|8735.6|8750.6|8745.6|8739.6|8734.6|139
1641814800000|2022-01-10 11:40:00|8741.1|8736.1|8743.6|8738.6|8745.1|8740.1|8738.6|8733.6|75
1641815100000|2022-01-10 11:45:00|8743.1|8738.1|8748.6|8743.6|8750.6|8745.6|8741.1|8736.1|75
1641815400000|2022-01-10 11:50:00|8749.1|8744.1|8747.6|8742.6|8750.1|8745.1|8746.1|8741.1|52
1641815700000|2022-01-10 11:55:00|8748.1|8743.1|8752.1|8747.1|8752.1|8747.1|8744.6|8739.6|40
1641816000000|2022-01-10 12:00:00|8752.6|8747.6|8752.6|8747.6|8756.1|8751.1|8751.1|8746.1|49
1641816300000|2022-01-10 12:05:00|8753.1|8748.1|8755.1|8750.1|8759.1|8754.1|8753.1|8748.1|43
1641816600000|2022-01-10 12:10:00|8756.6|8751.6|8750.6|8745.6|8756.6|8751.6|8749.6|8744.6|95
1641816900000|2022-01-10 12:15:00|8750.1|8745.1|8742.6|8737.6|8750.1|8745.1|8740.6|8735.6|74
1641817200000|2022-01-10 12:20:00|8742.1|8737.1|8743.6|8738.6|8745.6|8740.6|8740.6|8735.6|51
1641817500000|2022-01-10 12:25:00|8743.1|8738.1|8740.1|8735.1|8744.6|8739.6|8738.1|8733.1|54
1641817800000|2022-01-10 12:30:00|8739.6|8734.6|8729.6|8724.6|8741.6|8736.6|8727.1|8722.1|105
1641818100000|2022-01-10 12:35:00|8730.1|8725.1|8730.6|8725.6|8732.1|8727.1|8726.6|8721.6|40
1641818400000|2022-01-10 12:40:00|8731.4|8726.4|8735.9|8730.9|8736.9|8731.9|8730.9|8725.9|32
1641818700000|2022-01-10 12:45:00|8736.4|8731.4|8734.4|8729.4|8737.4|8732.4|8732.4|8727.4|33
1641819000000|2022-01-10 12:50:00|8734.9|8729.9|8729.4|8724.4|8735.4|8730.4|8726.9|8721.9|37
1641819300000|2022-01-10 12:55:00|8728.9|8723.9|8723.9|8718.9|8730.9|8725.9|8722.4|8717.4|59
1641819600000|2022-01-10 13:00:00|8724.4|8719.4|8726.9|8721.9|8728.4|8723.4|8719.9|8714.9|96
1641819900000|2022-01-10 13:05:00|8727.4|8722.4|8733.4|8728.4|8736.4|8731.4|8723.4|8718.4|42
1641820200000|2022-01-10 13:10:00|8732.9|8727.9|8731.9|8726.9|8736.9|8731.9|8728.9|8723.9|66
1641820500000|2022-01-10 13:15:00|8731.4|8726.4|8733.4|8728.4|8734.9|8729.9|8729.9|8724.9|37
1641820800000|2022-01-10 13:20:00|8732.9|8727.9|8738.4|8733.4|8739.4|8734.4|8732.4|8727.4|48
1641821100000|2022-01-10 13:25:00|8737.9|8732.9|8753.9|8748.9|8754.4|8749.4|8736.4|8731.4|47
1641821400000|2022-01-10 13:30:00|8754.4|8749.4|8748.4|8743.4|8754.9|8749.9|8744.9|8739.9|53
1641821700000|2022-01-10 13:35:00|8748.9|8743.9|8753.4|8748.4|8753.9|8748.9|8748.9|8743.9|38
1641822000000|2022-01-10 13:40:00|8752.9|8747.9|8764.9|8759.9|8765.4|8760.4|8751.9|8746.9|39
1641822300000|2022-01-10 13:45:00|8765.4|8760.4|8763.9|8758.9|8766.9|8761.9|8761.4|8756.4|37
1641822600000|2022-01-10 13:50:00|8764.4|8759.4|8765.9|8760.9|8771.9|8766.9|8764.4|8759.4|58
1641822900000|2022-01-10 13:55:00|8766.4|8761.4|8766.9|8761.9|8770.4|8765.4|8765.4|8760.4|31
1641823200000|2022-01-10 14:00:00|8767.4|8762.4|8770.4|8765.4|8771.4|8766.4|8766.9|8761.9|52
1641823500000|2022-01-10 14:05:00|8770.9|8765.9|8773.9|8768.9|8774.9|8769.9|8769.9|8764.9|555
1641823800000|2022-01-10 14:10:00|8774.4|8769.4|8773.9|8768.9|8777.9|8772.9|8773.4|8768.4|49
1641824100000|2022-01-10 14:15:00|8774.9|8769.9|8776.4|8771.4|8777.9|8772.9|8772.4|8767.4|63
1641824400000|2022-01-10 14:20:00|8776.9|8771.9|8765.4|8760.4|8777.4|8772.4|8764.4|8759.4|60
1641824700000|2022-01-10 14:25:00|8765.9|8760.9|8766.4|8761.4|8768.9|8763.9|8764.4|8759.4|40
1641825000000|2022-01-10 14:30:00|8766.9|8761.9|8754.9|8749.9|8777.9|8772.9|8753.9|8748.9|187
1641825300000|2022-01-10 14:35:00|8755.4|8750.4|8753.9|8748.9|8755.4|8750.4|8744.9|8739.9|176
1641825600000|2022-01-10 14:40:00|8754.4|8749.4|8755.4|8750.4|8758.4|8753.4|8749.9|8744.9|183
1641825900000|2022-01-10 14:45:00|8755.9|8750.9|8754.4|8749.4|8757.9|8752.9|8748.4|8743.4|132
1641826200000|2022-01-10 14:50:00|8753.9|8748.9|8742.4|8737.4|8754.9|8749.9|8740.4|8735.4|98
1641826500000|2022-01-10 14:55:00|8741.9|8736.9|8734.4|8729.4|8743.4|8738.4|8728.9|8723.9|174
1641826800000|2022-01-10 15:00:00|8733.9|8728.9|8709.9|8704.9|8733.9|8728.9|8709.9|8704.9|195
1641827100000|2022-01-10 15:05:00|8708.9|8703.9|8716.4|8711.4|8719.4|8714.4|8707.9|8702.9|273
1641827400000|2022-01-10 15:10:00|8715.9|8710.9|8710.7|8705.7|8716.2|8711.2|8706.7|8701.7|194
1641827700000|2022-01-10 15:15:00|8710.2|8705.2|8699.7|8694.7|8717.2|8712.2|8699.2|8694.2|188
1641828000000|2022-01-10 15:20:00|8699.2|8694.2|8698.2|8693.2|8706.2|8701.2|8695.7|8690.7|196
1641828300000|2022-01-10 15:25:00|8697.7|8692.7|8708.2|8703.2|8710.2|8705.2|8695.2|8690.2|82
1641828600000|2022-01-10 15:30:00|8707.7|8702.7|8700.7|8695.7|8712.2|8707.2|8700.7|8695.7|110
1641828900000|2022-01-10 15:35:00|8701.2|8696.2|8703.7|8698.7|8703.7|8698.7|8692.7|8687.7|79
1641829200000|2022-01-10 15:40:00|8704.2|8699.2|8693.2|8688.2|8706.2|8701.2|8690.2|8685.2|136
1641829500000|2022-01-10 15:45:00|8692.7|8687.7|8691.7|8686.7|8696.2|8691.2|8687.2|8682.2|152
1641829800000|2022-01-10 15:50:00|8692.2|8687.2|8688.7|8683.7|8692.7|8687.7|8682.2|8677.2|94
1641830100000|2022-01-10 15:55:00|8688.2|8683.2|8697.7|8692.7|8701.2|8696.2|8686.2|8681.2|101
1641830400000|2022-01-10 16:00:00|8697.2|8692.2|8699.2|8694.2|8699.7|8694.7|8690.7|8685.7|109
1641830700000|2022-01-10 16:05:00|8698.7|8693.7|8703.2|8698.2|8706.2|8701.2|8697.7|8692.7|87
1641831000000|2022-01-10 16:10:00|8702.7|8697.7|8704.2|8699.2|8708.2|8703.2|8700.2|8695.2|77
1641831300000|2022-01-10 16:15:00|8703.2|8698.2|8715.7|8710.7|8716.7|8711.7|8701.7|8696.7|200
1641831600000|2022-01-10 16:20:00|8716.2|8711.2|8723.7|8718.7|8725.2|8720.2|8714.2|8709.2|114
1641831900000|2022-01-10 16:25:00|8724.2|8719.2|8727.7|8722.7|8729.7|8724.7|8720.7|8715.7|417
1641832200000|2022-01-10 16:30:00|8728.2|8722.2|8715.2|8709.2|8730.2|8723.2|8714.2|8707.2|819
1641832500000|2022-01-10 16:35:00|8716.2|8708.2|8707.2|8700.2|8716.2|8709.2|8703.2|8697.2|267
1641832800000|2022-01-10 16:40:00|8706.2|8701.2|8706.2|8699.2|8707.2|8701.2|8701.2|8694.2|145
1641833100000|2022-01-10 16:45:00|8707.2|8700.2|8707.2|8700.2|8709.2|8703.2|8702.2|8695.2|50
1641833400000|2022-01-10 16:50:00|8706.2|8699.2|8706.2|8699.2|8710.2|8704.2|8704.2|8698.2|51
1641833700000|2022-01-10 16:55:00|8705.2|8700.2|8717.2|8711.2|8718.2|8712.2|8704.2|8697.2|55
1641834000000|2022-01-10 17:00:00|8718.2|8710.2|8713.2|8706.2|8718.2|8712.2|8712.2|8705.2|34
1641834300000|2022-01-10 17:05:00|8712.2|8704.2|8708.2|8702.2|8715.2|8708.2|8707.2|8701.2|42
1641834600000|2022-01-10 17:10:00|8709.2|8703.2|8718.2|8712.2|8719.2|8712.2|8708.2|8703.2|15
1641834900000|2022-01-10 17:15:00|8717.2|8711.2|8712.2|8706.2|8718.2|8712.2|8712.2|8706.2|27
1641835200000|2022-01-10 17:20:00|8713.2|8705.2|8709.2|8703.2|8714.2|8707.2|8707.2|8701.2|26
1641835500000|2022-01-10 17:25:00|8708.2|8702.2|8711.2|8704.2|8712.2|8705.2|8707.2|8701.2|23
1641835800000|2022-01-10 17:30:00|8710.2|8703.2|8708.2|8702.2|8711.2|8704.2|8707.2|8701.2|27
1641836100000|2022-01-10 17:35:00|8709.2|8703.2|8707.2|8701.2|8710.2|8703.2|8706.2|8700.2|14
1641836400000|2022-01-10 17:40:00|8708.2|8700.2|8712.2|8706.2|8717.2|8710.2|8706.2|8699.2|40
1641836700000|2022-01-10 17:45:00|8713.2|8705.2|8713.2|8707.2|8719.2|8712.2|8712.2|8705.2|30
1641837000000|2022-01-10 17:50:00|8712.2|8706.2|8721.2|8714.2|8726.2|8719.2|8712.2|8705.2|77
1641837300000|2022-01-10 17:55:00|8720.2|8715.2|8716.2|8709.2|8721.2|8715.2|8714.2|8707.2|25
1641837600000|2022-01-10 18:00:00|8717.2|8708.2|8715.2|8707.2|8721.2|8713.2|8714.2|8706.2|6
1641837900000|2022-01-10 18:05:00|8714.2|8708.2|8713.2|8706.2|8720.2|8711.2|8713.2|8704.2|0
1641838200000|2022-01-10 18:10:00|8714.2|8707.2|8721.2|8715.2|8721.2|8715.2|8714.2|8706.2|4
1641838500000|2022-01-10 18:15:00|8720.2|8713.2|8720.2|8712.2|8721.2|8715.2|8718.2|8708.2|4
1641838800000|2022-01-10 18:20:00|8721.2|8713.2|8725.2|8718.2|8726.2|8719.2|8717.2|8711.2|24
1641839100000|2022-01-10 18:25:00|8724.2|8715.2|8723.2|8715.2|8726.2|8718.2|8721.2|8714.2|6
1641839400000|2022-01-10 18:30:00|8724.2|8716.2|8723.2|8716.2|8727.2|8720.2|8722.2|8716.2|7
1641839700000|2022-01-10 18:35:00|8724.2|8717.2|8720.2|8712.2|8727.2|8720.2|8719.2|8711.2|2
1641840000000|2022-01-10 18:40:00|8721.2|8711.2|8723.2|8717.2|8723.2|8717.2|8721.2|8711.2|4
1641840300000|2022-01-10 18:45:00|8722.2|8715.2|8728.2|8721.2|8730.2|8723.2|8722.2|8714.2|27
1641840600000|2022-01-10 18:50:00|8729.2|8722.2|8741.2|8735.2|8741.2|8735.2|8726.2|8718.2|67
1641840900000|2022-01-10 18:55:00|8743.2|8736.2|8749.2|8737.2|8749.4|8742.2|8743.2|8735.2|17
1641841200000|2022-01-10 19:00:00|8749.4|8737.4|8757.9|8745.9|8758.9|8746.9|8747|8735|0
1641841500000|2022-01-10 19:05:00|8757.5|8745.5|8763.1|8751.1|8764.7|8752.7|8753.6|8741.6|0
1641841800000|2022-01-10 19:10:00|8762.7|8750.7|8757.2|8745.2|8763.7|8751.7|8755.9|8743.9|0
1641842100000|2022-01-10 19:15:00|8757.3|8745.3|8759.9|8747.9|8767.4|8755.4|8756.1|8744.1|0
1641842400000|2022-01-10 19:20:00|8759.4|8747.4|8760.1|8748.1|8764.2|8752.2|8757.6|8745.6|0
1641842700000|2022-01-10 19:25:00|8760|8748|8764.2|8752.2|8766|8754|8758.8|8746.8|0
1641843000000|2022-01-10 19:30:00|8764.3|8752.3|8768.5|8756.5|8768.5|8756.5|8760.8|8748.8|0
1641843300000|2022-01-10 19:35:00|8768|8756|8764.4|8752.4|8770.5|8758.5|8763.1|8751.1|0
1641843600000|2022-01-10 19:40:00|8764.9|8752.9|8761.5|8749.5|8772.9|8760.9|8760.4|8748.4|0
1641843900000|2022-01-10 19:45:00|8761.1|8749.1|8763.6|8751.6|8765.8|8753.8|8760.4|8748.4|0
1641844200000|2022-01-10 19:50:00|8763.2|8751.2|8750.1|8738.1|8764.1|8752.1|8749|8737|0
1641844500000|2022-01-10 19:55:00|8750|8738|8756.7|8744.7|8758.2|8746.2|8748|8736|0
1641844800000|2022-01-10 20:00:00|8756.8|8744.8|8755.2|8743.2|8765.3|8753.3|8753.9|8741.9|0
1641845100000|2022-01-10 20:05:00|8755.3|8743.3|8747.9|8735.9|8757.3|8745.3|8742|8730|0
1641845400000|2022-01-10 20:10:00|8747.5|8735.5|8743.7|8731.7|8754.7|8742.7|8743|8731|0
1641845700000|2022-01-10 20:15:00|8744.1|8732.1|8747.6|8735.6|8752.8|8740.8|8740.4|8728.4|0
1641846000000|2022-01-10 20:20:00|8747.1|8735.1|8748.2|8736.2|8749.7|8737.7|8742.6|8730.6|0
1641846300000|2022-01-10 20:25:00|8747.8|8735.8|8748.9|8736.9|8751.2|8739.2|8745.5|8733.5|0
1641846600000|2022-01-10 20:30:00|8748.8|8736.8|8756.7|8744.7|8756.7|8744.7|8744|8732|0
1641846900000|2022-01-10 20:35:00|8756.8|8744.8|8754.3|8742.3|8759.3|8747.3|8750.2|8738.2|0
1641847200000|2022-01-10 20:40:00|8753.9|8741.9|8760.6|8748.6|8766.3|8754.3|8752|8740|0
1641847500000|2022-01-10 20:45:00|8760.4|8748.4|8764|8752|8770.6|8758.6|8758.5|8746.5|0
1641847800000|2022-01-10 20:50:00|8764.4|8752.4|8767.1|8755.1|8770.6|8758.6|8762|8750|0
1641848100000|2022-01-10 20:55:00|8767.5|8755.5|8774.8|8762.8|8776.6|8764.6|8766.9|8754.9|0
1641848400000|2022-01-10 21:00:00|8775|8763|8773.9|8761.9|8780.5|8768.5|8773.4|8761.4|0
1641848700000|2022-01-10 21:05:00|8774.5|8762.5|8776.1|8764.1|8778.2|8766.2|8773.4|8761.4|0
1641849000000|2022-01-10 21:10:00|8775.5|8763.5|8773.8|8761.8|8776.7|8764.7|8772.7|8760.7|0
1641849300000|2022-01-10 21:15:00|8773.9|8761.9|8777.6|8765.6|8778.7|8766.7|8773.3|8761.3|0
1641849600000|2022-01-10 21:20:00|8777|8765|8779.3|8767.3|8781.3|8769.3|8777|8765|0
1641849900000|2022-01-10 21:25:00|8779.7|8767.7|8778.7|8766.7|8780.3|8768.3|8777|8765|0
1641850200000|2022-01-10 21:30:00|8779.3|8767.3|8777|8765|8779.7|8767.7|8776|8764|0
1641850500000|2022-01-10 21:35:00|8777.1|8765.1|8781.9|8769.9|8781.9|8769.9|8777.1|8765.1|0
1641850800000|2022-01-10 21:40:00|8781.3|8769.3|8779.7|8767.7|8781.9|8769.9|8779.7|8767.7|0
1641851100000|2022-01-10 21:45:00|8779.8|8767.8|8775.4|8763.4|8781.3|8769.3|8775.4|8763.4|0
1641851400000|2022-01-10 21:50:00|8775.3|8763.3|8773.3|8761.3|8777.6|8765.6|8773.3|8761.3|0
1641851700000|2022-01-10 21:55:00|8773.5|8761.5|8775.6|8763.6|8776.2|8764.2|8771.1|8759.1|0
1641852000000|2022-01-10 22:00:00|8774.5|8762.5|8776.9|8764.9|8776.9|8764.9|8774.5|8762.5|0
1641852300000|2022-01-10 22:05:00|8776.8|8764.8|8775.6|8763.6|8776.8|8764.8|8775.5|8763.5|0
1641852600000|2022-01-10 22:10:00|8775.5|8763.5|8775.5|8763.5|8775.5|8763.5|8775.1|8763.1|0
1641852900000|2022-01-10 22:15:00|8775.6|8763.6|8777.1|8765.1|8777.1|8765.1|8775.5|8763.5|0
1641853200000|2022-01-10 22:20:00|8777.3|8765.3|8777.3|8765.3|8777.3|8765.3|8777.3|8765.3|0
1641853500000|2022-01-10 22:25:00|8777.1|8765.1|8777.9|8765.9|8779|8767|8776.9|8764.9|0
1641853800000|2022-01-10 22:30:00|8778.1|8766.1|8777.7|8765.7|8778.1|8766.1|8777.5|8765.5|0
1641854100000|2022-01-10 22:35:00|8777.5|8765.5|8777.9|8765.9|8777.9|8765.9|8777.5|8765.5|0
1641854400000|2022-01-10 22:40:00|8778.3|8766.3|8778.4|8766.4|8778.4|8766.4|8778.3|8766.3|0
1641854700000|2022-01-10 22:45:00|8778.3|8766.3|8778.8|8766.8|8779.4|8767.4|8778.3|8766.3|0
1641855000000|2022-01-10 22:50:00|8779|8767|8779.7|8767.7|8780.5|8768.5|8778.8|8766.8|0
1641855300000|2022-01-10 22:55:00|8779.3|8767.3|8779.7|8767.7|8779.7|8767.7|8778|8766|0
1641855600000|2022-01-10 23:00:00|8779.9|8767.9|8777.6|8765.6|8780.5|8768.5|8774.3|8762.3|0
1641855900000|2022-01-10 23:05:00|8777.7|8765.7|8774.3|8762.3|8780.3|8768.3|8771.7|8759.7|0
1641856200000|2022-01-10 23:10:00|8774.4|8762.4|8781.3|8769.3|8782.3|8770.3|8774.4|8762.4|0
1641856500000|2022-01-10 23:15:00|8781.5|8769.5|8782.7|8770.7|8782.9|8770.9|8780|8768|0
1641856800000|2022-01-10 23:20:00|8782.3|8770.3|8788.2|8776.2|8788.8|8776.8|8782.3|8770.3|0
1641857100000|2022-01-10 23:25:00|8788.1|8776.1|8787.6|8775.6|8789.4|8777.4|8783.9|8771.9|0
1641857400000|2022-01-10 23:30:00|8787|8775|8783.2|8771.2|8788.1|8776.1|8783.2|8771.2|0
1641857700000|2022-01-10 23:35:00|8783.3|8771.3|8781.6|8769.6|8785.3|8773.3|8781|8769|0
1641858000000|2022-01-10 23:40:00|8781|8769|8786.3|8774.3|8787.5|8775.5|8780.6|8768.6|0
1641858300000|2022-01-10 23:45:00|8786.4|8774.4|8783.7|8771.7|8787.5|8775.5|8782.6|8770.6|0
1641858600000|2022-01-10 23:50:00|8784.1|8772.1|8781|8769|8784.3|8772.3|8781|8769|0
1641858900000|2022-01-10 23:55:00|8781.2|8769.2|8781|8769|8783.7|8771.7|8781|8769|0
1641859200000|2022-01-11 00:00:00|8781.6|8769.6|8785.9|8773.9|8786.3|8774.3|8781|8769|0
1641859500000|2022-01-11 00:05:00|8786.1|8774.1|8784.9|8772.9|8788.6|8776.6|8782|8770|0
1641859800000|2022-01-11 00:10:00|8784.5|8772.5|8783|8771|8789.6|8777.6|8782.8|8770.8|0
1641860100000|2022-01-11 00:15:00|8782.8|8770.8|8755.7|8743.7|8782.8|8770.8|8740.5|8728.5|0
1641860400000|2022-01-11 00:20:00|8755.6|8743.6|8754.4|8742.4|8762.6|8750.6|8752.9|8740.9|0
1641860700000|2022-01-11 00:25:00|8754.3|8742.3|8758.8|8746.8|8764|8752|8754.3|8742.3|0
1641861000000|2022-01-11 00:30:00|8758.7|8746.7|8763.7|8751.7|8763.7|8751.7|8755.8|8743.8|0
1641861300000|2022-01-11 00:35:00|8763.6|8751.6|8768.9|8756.9|8768.9|8756.9|8760.7|8748.7|0
1641861600000|2022-01-11 00:40:00|8769.3|8757.3|8775|8763|8776|8764|8765.4|8753.4|0
1641861900000|2022-01-11 00:45:00|8774.6|8762.6|8768.1|8756.1|8776.1|8764.1|8767.2|8755.2|0
1641862200000|2022-01-11 00:50:00|8767.1|8755.1|8775.6|8763.6|8776.6|8764.6|8765.1|8753.1|0
1641862500000|2022-01-11 00:55:00|8775.8|8763.8|8776.6|8764.6|8779.2|8767.2|8775.2|8763.2|0
1641862800000|2022-01-11 01:00:00|8776.7|8764.7|8768.7|8756.7|8778.6|8766.6|8768.5|8756.5|0
1641863100000|2022-01-11 01:05:00|8768.9|8756.9|8776.3|8764.3|8780.4|8768.4|8768.9|8756.9|0
1641863400000|2022-01-11 01:10:00|8776.1|8764.1|8768.5|8756.5|8776.3|8764.3|8764.1|8752.1|0
1641863700000|2022-01-11 01:15:00|8768.3|8756.3|8776.7|8764.7|8777.7|8765.7|8757.3|8745.3|0
1641864000000|2022-01-11 01:20:00|8776.5|8764.5|8770.6|8758.6|8777.7|8765.7|8769.7|8757.7|0
1641864300000|2022-01-11 01:25:00|8771|8759|8770.7|8758.7|8773.7|8761.7|8769.2|8757.2|0
1641864600000|2022-01-11 01:30:00|8770.8|8758.8|8760.7|8748.7|8772.9|8760.9|8756.7|8744.7|0
1641864900000|2022-01-11 01:35:00|8760.8|8748.8|8766.3|8754.3|8770.9|8758.9|8760.6|8748.6|0
1641865200000|2022-01-11 01:40:00|8766.1|8754.1|8762.3|8750.3|8769.2|8757.2|8760.9|8748.9|0
1641865500000|2022-01-11 01:45:00|8762.5|8750.5|8758.8|8746.8|8764.9|8752.9|8757.7|8745.7|0
1641865800000|2022-01-11 01:50:00|8758.2|8746.2|8751.5|8739.5|8762.3|8750.3|8751.5|8739.5|0
1641866100000|2022-01-11 01:55:00|8751.6|8739.6|8751.7|8739.7|8758.7|8746.7|8750.6|8738.6|0
1641866400000|2022-01-11 02:00:00|8751.8|8739.8|8749.7|8737.7|8754.7|8742.7|8749.7|8737.7|0
1641866700000|2022-01-11 02:05:00|8749.9|8737.9|8762.9|8750.9|8765.9|8753.9|8749.9|8737.9|0
1641867000000|2022-01-11 02:10:00|8763.1|8751.1|8771.5|8759.5|8772.1|8760.1|8763.1|8751.1|0
1641867300000|2022-01-11 02:15:00|8771.7|8759.7|8774.9|8762.9|8775.9|8763.9|8770|8758|0
1641867600000|2022-01-11 02:20:00|8775.1|8763.1|8784|8772|8784|8772|8774.9|8762.9|0
1641867900000|2022-01-11 02:25:00|8783.9|8771.9|8784.8|8772.8|8786.8|8774.8|8781.9|8769.9|0
1641868200000|2022-01-11 02:30:00|8785.2|8773.2|8783.7|8771.7|8786.8|8774.8|8783.1|8771.1|0
1641868500000|2022-01-11 02:35:00|8783.5|8771.5|8782.7|8770.7|8783.7|8771.7|8779.6|8767.6|0
1641868800000|2022-01-11 02:40:00|8782.3|8770.3|8779.7|8767.7|8782.7|8770.7|8779.1|8767.1|0
1641869100000|2022-01-11 02:45:00|8779.9|8767.9|8784.6|8772.6|8787.7|8775.7|8779.9|8767.9|0
1641869400000|2022-01-11 02:50:00|8784.7|8772.7|8787.8|8775.8|8788.8|8776.8|8782.1|8770.1|0
1641869700000|2022-01-11 02:55:00|8787.7|8775.7|8786.8|8774.8|8788.8|8776.8|8785.8|8773.8|0
1641870000000|2022-01-11 03:00:00|8786.6|8774.6|8782.9|8770.9|8786.9|8774.9|8781.9|8769.9|0
1641870300000|2022-01-11 03:05:00|8782.8|8770.8|8778.1|8766.1|8784.9|8772.9|8778.1|8766.1|0
1641870600000|2022-01-11 03:10:00|8778.3|8766.3|8778|8766|8780.1|8768.1|8776.9|8764.9|0
1641870900000|2022-01-11 03:15:00|8778.2|8766.2|8785.9|8773.9|8786.3|8774.3|8778|8766|0
1641871200000|2022-01-11 03:20:00|8786|8774|8783|8771|8786|8774|8783|8771|0
1641871500000|2022-01-11 03:25:00|8783.1|8771.1|8782.9|8770.9|8785|8773|8782|8770|0
1641871800000|2022-01-11 03:30:00|8783.1|8771.1|8783|8771|8785.9|8773.9|8782.9|8770.9|0
1641872100000|2022-01-11 03:35:00|8783.3|8771.3|8782.9|8770.9|8784.9|8772.9|8781.8|8769.8|0
1641872400000|2022-01-11 03:40:00|8783|8771|8785.3|8773.3|8786.9|8774.9|8782.8|8770.8|0
1641872700000|2022-01-11 03:45:00|8785.5|8773.5|8783.3|8771.3|8785.8|8773.8|8781.7|8769.7|0
1641873000000|2022-01-11 03:50:00|8783.5|8771.5|8777.6|8765.6|8783.8|8771.8|8777.6|8765.6|0
1641873300000|2022-01-11 03:55:00|8777.7|8765.7|8780.1|8768.1|8781.6|8769.6|8777.6|8765.6|0
1641873600000|2022-01-11 04:00:00|8780|8768|8779.6|8767.6|8781.6|8769.6|8778.6|8766.6|0
1641873900000|2022-01-11 04:05:00|8779.7|8767.7|8778.5|8766.5|8780.6|8768.6|8778.5|8766.5|0
1641874200000|2022-01-11 04:10:00|8778.4|8766.4|8771.4|8759.4|8778.4|8766.4|8771.4|8759.4|0
1641874500000|2022-01-11 04:15:00|8771.6|8759.6|8774.9|8762.9|8778.5|8766.5|8771.4|8759.4|0
1641874800000|2022-01-11 04:20:00|8775.1|8763.1|8773.3|8761.3|8775.5|8763.5|8772.3|8760.3|0
1641875100000|2022-01-11 04:25:00|8773.5|8761.5|8772.8|8760.8|8774.3|8762.3|8772.7|8760.7|0
1641875400000|2022-01-11 04:30:00|8772.9|8760.9|8769.4|8757.4|8774.2|8762.2|8769.4|8757.4|0
1641875700000|2022-01-11 04:35:00|8769.2|8757.2|8774.8|8762.8|8774.8|8762.8|8765.7|8753.7|0
1641876000000|2022-01-11 04:40:00|8774.9|8762.9|8775.5|8763.5|8776.5|8764.5|8773.9|8761.9|0
1641876300000|2022-01-11 04:45:00|8775.4|8763.4|8775.5|8763.5|8775.9|8763.9|8774.4|8762.4|0
1641876600000|2022-01-11 04:50:00|8775.7|8763.7|8775.9|8763.9|8777.9|8765.9|8774.9|8762.9|0
1641876900000|2022-01-11 04:55:00|8775.7|8763.7|8772.5|8760.5|8776.5|8764.5|8770.5|8758.5|0
1641877200000|2022-01-11 05:00:00|8772.7|8760.7|8776|8764|8777.1|8765.1|8770.9|8758.9|0
1641877500000|2022-01-11 05:05:00|8775.8|8763.8|8777.3|8765.3|8782.5|8770.5|8775.5|8763.5|0
1641877800000|2022-01-11 05:10:00|8777.7|8765.7|8772.4|8760.4|8778.3|8766.3|8771.8|8759.8|0
1641878100000|2022-01-11 05:15:00|8772.2|8760.2|8772.7|8760.7|8775.8|8763.8|8769.3|8757.3|0
1641878400000|2022-01-11 05:20:00|8772.5|8760.5|8772.6|8760.6|8775.7|8763.7|8771.3|8759.3|0
1641878700000|2022-01-11 05:25:00|8772.8|8760.8|8775.7|8763.7|8777.9|8765.9|8771.6|8759.6|0
1641879000000|2022-01-11 05:30:00|8775.5|8763.5|8779.3|8767.3|8779.4|8767.4|8775.3|8763.3|0
1641879300000|2022-01-11 05:35:00|8779.4|8767.4|8772.7|8760.7|8781.4|8769.4|8772.7|8760.7|0
1641879600000|2022-01-11 05:40:00|8772.9|8760.9|8775.3|8763.3|8776.3|8764.3|8771.7|8759.7|0
1641879900000|2022-01-11 05:45:00|8775.2|8763.2|8773.6|8761.6|8776.2|8764.2|8772.1|8760.1|0
1641880200000|2022-01-11 05:50:00|8773.7|8761.7|8776.1|8764.1|8779.3|8767.3|8773.7|8761.7|0
1641880500000|2022-01-11 05:55:00|8776.3|8764.3|8777.2|8765.2|8778.3|8766.3|8775.2|8763.2|0
1641880800000|2022-01-11 06:00:00|8777.4|8765.4|8771.6|8759.6|8782.7|8770.7|8770.6|8758.6|0
1641881100000|2022-01-11 06:05:00|8771.2|8759.2|8766.3|8754.3|8777.1|8765.1|8763.3|8751.3|0
1641881400000|2022-01-11 06:10:00|8766|8754|8769.3|8757.3|8770.3|8758.3|8760.4|8748.4|0
1641881700000|2022-01-11 06:15:00|8769.1|8757.1|8767.3|8755.3|8769.3|8757.3|8762.9|8750.9|0
1641882000000|2022-01-11 06:20:00|8767.4|8755.4|8765.4|8753.4|8769.4|8757.4|8765.4|8753.4|0
1641882300000|2022-01-11 06:25:00|8765.1|8753.1|8759.8|8747.8|8765.1|8753.1|8757.8|8745.8|0
1641882600000|2022-01-11 06:30:00|8759.9|8747.9|8766.4|8754.4|8766.4|8754.4|8757.3|8745.3|0
1641882900000|2022-01-11 06:35:00|8766.3|8754.3|8764.3|8752.3|8772.4|8760.4|8763.7|8751.7|0
1641883200000|2022-01-11 06:40:00|8764.7|8752.7|8760.2|8748.2|8765.7|8753.7|8760.2|8748.2|0
1641883500000|2022-01-11 06:45:00|8761.2|8749.2|8761.6|8749.6|8763.3|8751.3|8760.2|8748.2|0
1641883800000|2022-01-11 06:50:00|8761.4|8749.4|8760.4|8748.4|8764|8752|8757.9|8745.9|0
1641884100000|2022-01-11 06:55:00|8760.6|8748.6|8772.1|8760.1|8772.1|8760.1|8760.6|8748.6|0
1641884400000|2022-01-11 07:00:00|8771.5|8759.5|8737.2|8732.2|8774.5|8762.7|8735.7|8730.7|136
1641884700000|2022-01-11 07:05:00|8738.2|8733.2|8745.2|8740.2|8745.2|8740.2|8737.2|8732.2|25
1641885000000|2022-01-11 07:10:00|8745.7|8740.7|8735.7|8730.7|8745.7|8740.7|8730.2|8725.2|61
1641885300000|2022-01-11 07:15:00|8734.2|8729.2|8745.7|8740.7|8746.2|8741.2|8734.2|8729.2|32
1641885600000|2022-01-11 07:20:00|8746.2|8741.2|8743.2|8738.2|8746.2|8741.2|8742.2|8737.2|19
1641885900000|2022-01-11 07:25:00|8743.7|8738.7|8746.7|8741.7|8747.2|8742.2|8742.7|8737.7|22
1641886200000|2022-01-11 07:30:00|8747.2|8742.2|8743.7|8738.7|8748.7|8743.7|8740.2|8735.2|18
1641886500000|2022-01-11 07:35:00|8744.2|8739.2|8734.2|8729.2|8744.2|8739.2|8734.2|8729.2|24
1641886800000|2022-01-11 07:40:00|8733.7|8728.7|8741.2|8736.2|8741.2|8736.2|8732.2|8727.2|59
1641887100000|2022-01-11 07:45:00|8741.7|8736.7|8747.2|8742.2|8750.2|8745.2|8736.2|8731.2|35
1641887400000|2022-01-11 07:50:00|8747.7|8742.7|8745.2|8740.2|8749.7|8744.7|8743.2|8738.2|56
1641887700000|2022-01-11 07:55:00|8744.7|8739.7|8730.7|8725.7|8745.7|8740.7|8730.2|8725.2|204
1641888000000|2022-01-11 08:00:00|8728.2|8723.2|8743.7|8738.7|8744.2|8739.2|8722.7|8717.7|749
1641888300000|2022-01-11 08:05:00|8743.2|8738.2|8749.2|8744.2|8757.2|8752.2|8741.2|8736.2|323
1641888600000|2022-01-11 08:10:00|8749.7|8744.7|8754.2|8749.2|8758.2|8753.2|8742.2|8737.2|299
1641888900000|2022-01-11 08:15:00|8754.7|8749.7|8745.7|8740.7|8760.2|8755.2|8742.2|8737.2|217
1641889200000|2022-01-11 08:20:00|8746.2|8741.2|8763.7|8758.7|8769.7|8764.7|8742.2|8737.2|211
1641889500000|2022-01-11 08:25:00|8764.7|8759.7|8753.7|8748.7|8764.7|8759.7|8753.2|8748.2|152
1641889800000|2022-01-11 08:30:00|8754.7|8749.7|8738.2|8733.2|8754.7|8749.7|8738.2|8733.2|230
1641890100000|2022-01-11 08:35:00|8738.7|8733.7|8740.7|8735.7|8746.7|8741.7|8738.2|8733.2|189
1641890400000|2022-01-11 08:40:00|8741.2|8736.2|8750.7|8745.7|8753.7|8748.7|8739.7|8734.7|143
1641890700000|2022-01-11 08:45:00|8751.2|8746.2|8757.7|8752.7|8759.7|8754.7|8744.7|8739.7|187
1641891000000|2022-01-11 08:50:00|8758.2|8753.2|8757.7|8752.7|8761.7|8756.7|8751.7|8746.7|158
1641891300000|2022-01-11 08:55:00|8757.2|8752.2|8768.2|8763.2|8768.7|8763.7|8754.7|8749.7|117
1641891600000|2022-01-11 09:00:00|8768.7|8763.7|8783.7|8778.7|8784.2|8779.2|8766.2|8761.2|174
1641891900000|2022-01-11 09:05:00|8783.2|8778.2|8775.2|8770.2|8783.7|8778.7|8771.7|8766.7|97
1641892200000|2022-01-11 09:10:00|8773.7|8768.7|8769.7|8764.7|8775.7|8770.7|8766.2|8761.2|94
1641892500000|2022-01-11 09:15:00|8769.2|8764.2|8775.7|8770.7|8776.7|8771.7|8767.7|8762.7|41
1641892800000|2022-01-11 09:20:00|8776.2|8771.2|8779.2|8774.2|8782.2|8777.2|8772.2|8767.2|171
1641893100000|2022-01-11 09:25:00|8778.7|8773.7|8778.7|8773.7|8781.2|8776.2|8773.2|8768.2|49
1641893400000|2022-01-11 09:30:00|8779.2|8774.2|8782.7|8777.7|8789.7|8784.7|8777.7|8772.7|94
1641893700000|2022-01-11 09:35:00|8783.2|8778.2|8786.7|8781.7|8790.2|8785.2|8782.2|8777.2|112
1641894000000|2022-01-11 09:40:00|8787.2|8782.2|8784.2|8779.2|8788.7|8783.7|8782.2|8777.2|78
1641894300000|2022-01-11 09:45:00|8783.7|8778.7|8783.7|8778.7|8786.7|8781.7|8781.2|8776.2|79
1641894600000|2022-01-11 09:50:00|8784.2|8779.2|8787.2|8782.2|8793.7|8788.7|8783.7|8778.7|90
1641894900000|2022-01-11 09:55:00|8788.7|8783.7|8774.2|8769.2|8788.7|8783.7|8773.2|8768.2|72
1641895200000|2022-01-11 10:00:00|8774.7|8769.7|8769.7|8764.7|8778.7|8773.7|8767.2|8762.2|148
1641895500000|2022-01-11 10:05:00|8769.2|8764.2|8766.2|8761.2|8772.7|8767.7|8764.7|8759.7|90
1641895800000|2022-01-11 10:10:00|8765.2|8760.2|8764.7|8759.7|8768.7|8763.7|8761.7|8756.7|84
1641896100000|2022-01-11 10:15:00|8763.7|8758.7|8772.2|8767.2|8773.2|8768.2|8761.2|8756.2|78
1641896400000|2022-01-11 10:20:00|8772.7|8767.7|8763.7|8758.7|8773.7|8768.7|8762.2|8757.2|107
1641896700000|2022-01-11 10:25:00|8764.2|8759.2|8756.7|8751.7|8768.2|8763.2|8755.7|8750.7|68
1641897000000|2022-01-11 10:30:00|8756.2|8751.2|8754.7|8749.7|8761.7|8756.7|8751.7|8746.7|56
1641897300000|2022-01-11 10:35:00|8754.2|8749.2|8757.2|8752.2|8759.7|8754.7|8753.7|8748.7|25
1641897600000|2022-01-11 10:40:00|8757.7|8752.7|8765.7|8760.7|8766.2|8761.2|8755.2|8750.2|37
1641897900000|2022-01-11 10:45:00|8765.2|8760.2|8769.7|8764.7|8770.2|8765.2|8762.7|8757.7|26
1641898200000|2022-01-11 10:50:00|8770.2|8765.2|8773.2|8768.2|8775.2|8770.2|8765.7|8760.7|29
1641898500000|2022-01-11 10:55:00|8772.7|8767.7|8776.2|8771.2|8776.2|8771.2|8771.7|8766.7|37
1641898800000|2022-01-11 11:00:00|8776.7|8771.7|8779.2|8774.2|8779.2|8774.2|8772.7|8767.7|96
1641899100000|2022-01-11 11:05:00|8779.7|8774.7|8777.7|8772.7|8781.7|8776.7|8773.2|8768.2|60
1641899400000|2022-01-11 11:10:00|8777.2|8772.2|8772.2|8767.2|8779.7|8774.7|8771.2|8766.2|48
1641899700000|2022-01-11 11:15:00|8771.7|8766.7|8772.7|8767.7|8775.2|8770.2|8767.7|8762.7|82
1641900000000|2022-01-11 11:20:00|8773.2|8768.2|8775.2|8770.2|8775.2|8770.2|8770.7|8765.7|40
1641900300000|2022-01-11 11:25:00|8774.7|8769.7|8771.7|8766.7|8775.2|8770.2|8771.7|8766.7|40
1641900600000|2022-01-11 11:30:00|8772.2|8767.2|8771.7|8766.7|8776.7|8771.7|8770.2|8765.2|41
1641900900000|2022-01-11 11:35:00|8772.2|8767.2|8773.7|8768.7|8774.2|8769.2|8769.2|8764.2|34
1641901200000|2022-01-11 11:40:00|8774.2|8769.2|8778.7|8773.7|8779.7|8774.7|8774.2|8769.2|39
1641901500000|2022-01-11 11:45:00|8778.2|8773.2|8774.7|8769.7|8779.2|8774.2|8773.7|8768.7|38
1641901800000|2022-01-11 11:50:00|8774.2|8769.2|8772.2|8767.2|8774.2|8769.2|8770.7|8765.7|23
1641902100000|2022-01-11 11:55:00|8771.7|8766.7|8766.2|8761.2|8773.2|8768.2|8766.2|8761.2|36
1641902400000|2022-01-11 12:00:00|8766.7|8761.7|8770.7|8765.7|8772.7|8767.7|8765.7|8760.7|111
1641902700000|2022-01-11 12:05:00|8771.2|8766.2|8773.7|8768.7|8775.2|8770.2|8769.2|8764.2|72
1641903000000|2022-01-11 12:10:00|8773.2|8768.2|8768.7|8763.7|8774.2|8769.2|8766.7|8761.7|109
1641903300000|2022-01-11 12:15:00|8768.2|8763.2|8774.7|8769.7|8776.2|8771.2|8768.2|8763.2|25
1641903600000|2022-01-11 12:20:00|8775.2|8770.2|8778.7|8773.7|8780.7|8775.7|8774.7|8769.7|80
1641903900000|2022-01-11 12:25:00|8779.2|8774.2|8781.2|8776.2|8781.7|8776.7|8778.2|8773.2|21
1641904200000|2022-01-11 12:30:00|8782.2|8777.2|8783.2|8778.2|8784.7|8779.7|8781.7|8776.7|29
1641904500000|2022-01-11 12:35:00|8783.7|8778.7|8782.7|8777.7|8785.2|8780.2|8781.7|8776.7|37
1641904800000|2022-01-11 12:40:00|8782|8777|8781|8776|8784.5|8779.5|8780.5|8775.5|20
1641905100000|2022-01-11 12:45:00|8781.5|8776.5|8774|8769|8782|8777|8773.5|8768.5|57
1641905400000|2022-01-11 12:50:00|8773.5|8768.5|8773|8768|8775.5|8770.5|8773|8768|9
1641905700000|2022-01-11 12:55:00|8773.5|8768.5|8771|8766|8775|8770|8770|8765|22
1641906000000|2022-01-11 13:00:00|8771.5|8766.5|8765|8760|8772|8767|8765|8760|46
1641906300000|2022-01-11 13:05:00|8765.5|8760.5|8761|8756|8767.5|8762.5|8760.5|8755.5|102
1641906600000|2022-01-11 13:10:00|8760.5|8755.5|8755.5|8750.5|8760.5|8755.5|8751.5|8746.5|124
1641906900000|2022-01-11 13:15:00|8755|8750|8748.5|8743.5|8756.5|8751.5|8747.5|8742.5|137
1641907200000|2022-01-11 13:20:00|8749.5|8744.5|8746|8741|8750.5|8745.5|8743|8738|151
1641907500000|2022-01-11 13:25:00|8746.5|8741.5|8742.5|8737.5|8749.5|8744.5|8739.5|8734.5|1197
1641907800000|2022-01-11 13:30:00|8742|8737|8740.5|8735.5|8744|8739|8738.5|8733.5|127
1641908100000|2022-01-11 13:35:00|8741|8736|8742.5|8737.5|8746.5|8741.5|8740.5|8735.5|60
1641908400000|2022-01-11 13:40:00|8743|8738|8744.5|8739.5|8747|8742|8742|8737|42
1641908700000|2022-01-11 13:45:00|8743.5|8738.5|8748|8743|8750.5|8745.5|8743.5|8738.5|34
1641909000000|2022-01-11 13:50:00|8747.5|8742.5|8747|8742|8751|8746|8743|8738|60
1641909300000|2022-01-11 13:55:00|8747.5|8742.5|8748|8743|8749.5|8744.5|8744|8739|39
1641909600000|2022-01-11 14:00:00|8747.5|8742.5|8750|8745|8754.5|8749.5|8747|8742|67
1641909900000|2022-01-11 14:05:00|8750.5|8745.5|8746.5|8741.5|8752.5|8747.5|8744|8739|46
1641910200000|2022-01-11 14:10:00|8747|8742|8744.5|8739.5|8751|8746|8744.5|8739.5|89
1641910500000|2022-01-11 14:15:00|8745|8740|8746|8741|8746.5|8741.5|8742|8737|26
1641910800000|2022-01-11 14:20:00|8745.5|8740.5|8750|8745|8751.5|8746.5|8745|8740|60
1641911100000|2022-01-11 14:25:00|8749.5|8744.5|8754.5|8749.5|8756|8751|8749|8744|83
1641911400000|2022-01-11 14:30:00|8755.5|8750.5|8745.5|8740.5|8756.5|8751.5|8745|8740|133
1641911700000|2022-01-11 14:35:00|8746|8741|8742|8737|8749|8744|8741|8736|98
1641912000000|2022-01-11 14:40:00|8741.5|8736.5|8742.5|8737.5|8746|8741|8737.5|8732.5|139
1641912300000|2022-01-11 14:45:00|8742|8737|8742|8737|8745|8740|8732.5|8727.5|159
1641912600000|2022-01-11 14:50:00|8741.5|8736.5|8745|8740|8754.5|8749.5|8737.5|8732.5|108
1641912900000|2022-01-11 14:55:00|8745.5|8740.5|8745.5|8740.5|8748|8743|8738.5|8733.5|126
1641913200000|2022-01-11 15:00:00|8746|8741|8754|8749|8754.5|8749.5|8743.5|8738.5|99
1641913500000|2022-01-11 15:05:00|8753.5|8748.5|8755|8750|8759.5|8754.5|8751.5|8746.5|134
1641913800000|2022-01-11 15:10:00|8755.1|8750.1|8763.1|8758.1|8764.6|8759.6|8754.6|8749.6|63
1641914100000|2022-01-11 15:15:00|8763.6|8758.6|8760.1|8755.1|8766.6|8761.6|8756.6|8751.6|115
1641914400000|2022-01-11 15:20:00|8759.6|8754.6|8756.6|8751.6|8762.1|8757.1|8756.1|8751.1|70
1641914700000|2022-01-11 15:25:00|8757.1|8752.1|8762.1|8757.1|8764.1|8759.1|8755.1|8750.1|49
1641915000000|2022-01-11 15:30:00|8762.6|8757.6|8757.1|8752.1|8766.1|8761.1|8756.1|8751.1|105
1641915300000|2022-01-11 15:35:00|8757.6|8752.6|8759.6|8754.6|8760.6|8755.6|8753.1|8748.1|96
1641915600000|2022-01-11 15:40:00|8760.1|8755.1|8750.1|8745.1|8760.1|8755.1|8748.6|8743.6|104
1641915900000|2022-01-11 15:45:00|8749.6|8744.6|8752.6|8747.6|8756.6|8751.6|8749.1|8744.1|100
1641916200000|2022-01-11 15:50:00|8753.1|8748.1|8758.6|8753.6|8761.1|8756.1|8752.1|8747.1|72
1641916500000|2022-01-11 15:55:00|8759.6|8754.6|8758.6|8753.6|8762.1|8757.1|8754.6|8749.6|152
1641916800000|2022-01-11 16:00:00|8759.6|8754.6|8768.1|8763.1|8771.1|8766.1|8757.6|8752.6|165
1641917100000|2022-01-11 16:05:00|8767.6|8762.6|8761.6|8756.6|8769.6|8764.6|8759.6|8754.6|141
1641917400000|2022-01-11 16:10:00|8762.1|8757.1|8761.6|8756.6|8764.1|8759.1|8760.1|8755.1|111
1641917700000|2022-01-11 16:15:00|8761.1|8756.1|8766.6|8761.6|8767.6|8762.6|8761.1|8756.1|198
1641918000000|2022-01-11 16:20:00|8767.6|8762.6|8766.6|8761.6|8770.1|8765.1|8765.6|8760.6|296
1641918300000|2022-01-11 16:25:00|8765.6|8760.6|8764.6|8759.6|8772.6|8767.6|8764.6|8759.6|328
1641918600000|2022-01-11 16:30:00|8766.1|8759.1|8760.1|8754.1|8772.1|8766.1|8759.1|8753.1|683
1641918900000|2022-01-11 16:35:00|8761.1|8755.1|8764.1|8757.1|8767.1|8761.1|8759.1|8753.1|370
1641919200000|2022-01-11 16:40:00|8763.1|8758.1|8767.1|8760.1|8770.1|8763.1|8763.1|8757.1|56
1641919500000|2022-01-11 16:45:00|8766.1|8759.1|8761.1|8755.1|8767.1|8761.1|8760.1|8753.1|52
1641919800000|2022-01-11 16:50:00|8762.1|8756.1|8765.1|8758.1|8766.1|8759.1|8761.1|8754.1|53
1641920100000|2022-01-11 16:55:00|8766.1|8759.1|8769.1|8762.1|8769.1|8763.1|8764.1|8758.1|25
1641920400000|2022-01-11 17:00:00|8768.1|8763.1|8771.1|8764.1|8772.1|8765.1|8766.1|8760.1|31
1641920700000|2022-01-11 17:05:00|8772.1|8765.1|8774.1|8767.1|8774.1|8767.1|8771.1|8764.1|16
1641921000000|2022-01-11 17:10:00|8773.1|8768.1|8775.1|8769.1|8775.1|8769.1|8771.1|8765.1|6
1641921300000|2022-01-11 17:15:00|8776.1|8770.1|8777.1|8771.1|8777.1|8771.1|8773.1|8766.1|22
1641921600000|2022-01-11 17:20:00|8778.1|8772.1|8779.1|8772.1|8779.1|8773.1|8776.1|8770.1|29
1641921900000|2022-01-11 17:25:00|8778.1|8771.1|8770.1|8764.1|8778.1|8771.1|8770.1|8764.1|14
1641922200000|2022-01-11 17:30:00|8771.1|8763.1|8772.1|8765.1|8772.1|8766.1|8769.1|8762.1|8
1641922500000|2022-01-11 17:35:00|8771.1|8766.1|8777.1|8770.1|8779.1|8772.1|8771.1|8765.1|2
1641922800000|2022-01-11 17:40:00|8776.1|8771.1|8779.1|8772.1|8779.1|8773.1|8776.1|8770.1|5
1641923100000|2022-01-11 17:45:00|8780.1|8773.1|8781.1|8774.1|8781.1|8775.1|8779.1|8773.1|18
1641923400000|2022-01-11 17:50:00|8780.1|8775.1|8782.1|8775.1|8782.1|8775.1|8780.1|8774.1|15
1641923700000|2022-01-11 17:55:00|8781.1|8774.1|8783.1|8777.1|8783.1|8777.1|8781.1|8774.1|6
1641924000000|2022-01-11 18:00:00|8782.1|8776.1|8784.1|8777.1|8784.1|8777.1|8779.1|8773.1|36
1641924300000|2022-01-11 18:05:00|8783.1|8776.1|8784.1|8778.1|8785.1|8779.1|8781.1|8774.1|49
1641924600000|2022-01-11 18:10:00|8785.1|8777.1|8782.1|8775.1|8785.1|8777.1|8781.1|8775.1|9
1641924900000|2022-01-11 18:15:00|8783.1|8776.1|8785.1|8778.1|8785.1|8778.1|8781.1|8775.1|4
1641925200000|2022-01-11 18:20:00|8784.1|8779.1|8788.1|8781.1|8789.1|8782.1|8784.1|8779.1|8
1641925500000|2022-01-11 18:25:00|8787.1|8782.1|8785.1|8779.1|8788.1|8782.1|8785.1|8779.1|10
1641925800000|2022-01-11 18:30:00|8786.1|8780.1|8787.1|8780.1|8788.1|8781.1|8786.1|8779.1|4
1641926100000|2022-01-11 18:35:00|8788.1|8781.1|8789.1|8783.1|8790.1|8783.1|8787.1|8780.1|16
1641926400000|2022-01-11 18:40:00|8788.1|8781.1|8791.1|8785.1|8791.1|8785.1|8787.1|8780.1|11
1641926700000|2022-01-11 18:45:00|8790.1|8784.1|8787.1|8781.1|8791.1|8785.1|8786.1|8780.1|12
1641927000000|2022-01-11 18:50:00|8789.1|8782.1|8788.1|8780.1|8790.1|8783.1|8787.1|8779.1|10
1641927300000|2022-01-11 18:55:00|8789.1|8782.1|8793.2|8781.2|8793.3|8785.1|8788.1|8779.1|18
1641927600000|2022-01-11 19:00:00|8793.3|8781.3|8789.9|8777.9|8794.2|8782.2|8787.9|8775.9|0
1641927900000|2022-01-11 19:05:00|8790|8778|8785.5|8773.5|8791.9|8779.9|8783.1|8771.1|0
1641928200000|2022-01-11 19:10:00|8785.6|8773.6|8787.6|8775.6|8789.4|8777.4|8784.3|8772.3|0
1641928500000|2022-01-11 19:15:00|8787.5|8775.5|8789.7|8777.7|8789.9|8777.9|8786.4|8774.4|0
1641928800000|2022-01-11 19:20:00|8788.8|8776.8|8788.9|8776.9|8789.3|8777.3|8784.7|8772.7|0
1641929100000|2022-01-11 19:25:00|8788.8|8776.8|8791.2|8779.2|8791.3|8779.3|8787.7|8775.7|0
1641929400000|2022-01-11 19:30:00|8791.1|8779.1|8788.1|8776.1|8791.1|8779.1|8786.6|8774.6|0
1641929700000|2022-01-11 19:35:00|8788|8776|8792.6|8780.6|8793.8|8781.8|8785.4|8773.4|0
1641930000000|2022-01-11 19:40:00|8792.7|8780.7|8793.9|8781.9|8793.9|8781.9|8791.6|8779.6|0
1641930300000|2022-01-11 19:45:00|8794|8782|8796.7|8784.7|8797.3|8785.3|8792.9|8780.9|0
1641930600000|2022-01-11 19:50:00|8796.2|8784.2|8797.5|8785.5|8798.5|8786.5|8794.8|8782.8|0
1641930900000|2022-01-11 19:55:00|8797.4|8785.4|8799.9|8787.9|8803.1|8791.1|8797.3|8785.3|0
1641931200000|2022-01-11 20:00:00|8800|8788|8803.3|8791.3|8803.7|8791.7|8799.9|8787.9|0
1641931500000|2022-01-11 20:05:00|8803.4|8791.4|8804.8|8792.8|8808.1|8796.1|8803.3|8791.3|0
1641931800000|2022-01-11 20:10:00|8804.7|8792.7|8804.7|8792.7|8805.6|8793.6|8802.2|8790.2|0
1641932100000|2022-01-11 20:15:00|8804.8|8792.8|8803|8791|8807.2|8795.2|8802|8790|0
1641932400000|2022-01-11 20:20:00|8803.1|8791.1|8801.3|8789.3|8806.5|8794.5|8801.2|8789.2|0
1641932700000|2022-01-11 20:25:00|8801.1|8789.1|8802.4|8790.4|8804.5|8792.5|8800.1|8788.1|0
1641933000000|2022-01-11 20:30:00|8802.5|8790.5|8800.5|8788.5|8805|8793|8800.2|8788.2|0
1641933300000|2022-01-11 20:35:00|8800.4|8788.4|8798.7|8786.7|8802.5|8790.5|8797.7|8785.7|0
1641933600000|2022-01-11 20:40:00|8798.2|8786.2|8801|8789|8801.2|8789.2|8795.6|8783.6|0
1641933900000|2022-01-11 20:45:00|8800.5|8788.5|8797.3|8785.3|8801|8789|8796.2|8784.2|0
1641934200000|2022-01-11 20:50:00|8797.4|8785.4|8795|8783|8797.4|8785.4|8789.5|8777.5|0
1641934500000|2022-01-11 20:55:00|8795.1|8783.1|8809.6|8797.6|8810.1|8798.1|8795|8783|0
1641934800000|2022-01-11 21:00:00|8809.1|8797.1|8808.5|8796.5|8811.9|8799.9|8806|8794|0
1641935100000|2022-01-11 21:05:00|8807.6|8795.6|8807.6|8795.6|8809.8|8797.8|8806.6|8794.6|0
1641935400000|2022-01-11 21:10:00|8807.5|8795.5|8805.6|8793.6|8807.6|8795.6|8804|8792|0
1641935700000|2022-01-11 21:15:00|8805.7|8793.7|8804|8792|8806.6|8794.6|8803.6|8791.6|0
1641936000000|2022-01-11 21:20:00|8804.4|8792.4|8804|8792|8806.2|8794.2|8804|8792|0
1641936300000|2022-01-11 21:25:00|8803.8|8791.8|8804.6|8792.6|8804.6|8792.6|8803.6|8791.6|0
1641936600000|2022-01-11 21:30:00|8805.2|8793.2|8805.2|8793.2|8805.2|8793.2|8804.6|8792.6|0
1641936900000|2022-01-11 21:35:00|8805.4|8793.4|8805.6|8793.6|8805.6|8793.6|8805.2|8793.2|0
1641937200000|2022-01-11 21:40:00|8805.2|8793.2|8807.2|8795.2|8807.2|8795.2|8805.2|8793.2|0
1641937500000|2022-01-11 21:45:00|8806.6|8794.6|8805.2|8793.2|8807.9|8795.9|8805.2|8793.2|0
1641937800000|2022-01-11 21:50:00|8805.6|8793.6|8805.2|8793.2|8806.2|8794.2|8805.2|8793.2|0
1641938100000|2022-01-11 21:55:00|8805.6|8793.6|8805.2|8793.2|8805.6|8793.6|8804.8|8792.8|0
1641938400000|2022-01-11 22:00:00|8805.7|8793.7|8804.8|8792.8|8805.7|8793.7|8804.8|8792.8|0
1641938700000|2022-01-11 22:05:00|8804.6|8792.6|8804.8|8792.8|8805.2|8793.2|8803.9|8791.9|0
1641939000000|2022-01-11 22:10:00|8804.4|8792.4|8804.6|8792.6|8804.6|8792.6|8804.4|8792.4|0
1641939300000|2022-01-11 22:15:00|8804.4|8792.4|8805.5|8793.5|8806.3|8794.3|8804.4|8792.4|0
1641939600000|2022-01-11 22:20:00|8805.4|8793.4|8805.5|8793.5|8805.5|8793.5|8805.3|8793.3|0
1641939900000|2022-01-11 22:25:00|8806.1|8794.1|8806.1|8794.1|8806.3|8794.3|8805.5|8793.5|0
1641940200000|2022-01-11 22:30:00|8805.7|8793.7|8805.9|8793.9|8806.8|8794.8|8805.7|8793.7|0
1641940500000|2022-01-11 22:35:00|8805.7|8793.7|8805.7|8793.7|8805.7|8793.7|8805.7|8793.7|0
1641940800000|2022-01-11 22:40:00|8805.5|8793.5|8805.7|8793.7|8805.7|8793.7|8805.5|8793.5|0
1641941100000|2022-01-11 22:45:00|8805.3|8793.3|8805.7|8793.7|8805.7|8793.7|8805.3|8793.3|0
1641941700000|2022-01-11 22:55:00|8805.8|8793.8|8805.8|8793.8|8806.1|8794.1|8805.4|8793.4|0
1641942000000|2022-01-11 23:00:00|8805.9|8793.9|8808.3|8796.3|8808.3|8796.3|8803.2|8791.2|0
1641942300000|2022-01-11 23:05:00|8808.1|8796.1|8808.1|8796.1|8811.6|8799.6|8807.3|8795.3|0
1641942600000|2022-01-11 23:10:00|8808.3|8796.3|8806.2|8794.2|8808.9|8796.9|8805.6|8793.6|0
1641942900000|2022-01-11 23:15:00|8806.3|8794.3|8804|8792|8806.7|8794.7|8803|8791|0
1641943200000|2022-01-11 23:20:00|8804.4|8792.4|8803.4|8791.4|8805.2|8793.2|8802.1|8790.1|0
1641943500000|2022-01-11 23:25:00|8803.3|8791.3|8803.4|8791.4|8803.8|8791.8|8802.7|8790.7|0
1641943800000|2022-01-11 23:30:00|8803.8|8791.8|8805.4|8793.4|8805.4|8793.4|8803.4|8791.4|0
1641944100000|2022-01-11 23:35:00|8805.2|8793.2|8802.7|8790.7|8805.4|8793.4|8801.7|8789.7|0
1641944400000|2022-01-11 23:40:00|8802.8|8790.8|8805|8793|8806|8794|8802.1|8790.1|0
1641944700000|2022-01-11 23:45:00|8805.2|8793.2|8802.7|8790.7|8806|8794|8801.7|8789.7|0
1641945000000|2022-01-11 23:50:00|8802.5|8790.5|8802.7|8790.7|8803.4|8791.4|8801.7|8789.7|0
1641945300000|2022-01-11 23:55:00|8802.5|8790.5|8803.8|8791.8|8805|8793|8801.7|8789.7|0
1641945600000|2022-01-12 00:00:00|8803.7|8791.7|8802.7|8790.7|8805.4|8793.4|8802.1|8790.1|0
1641945900000|2022-01-12 00:05:00|8802.8|8790.8|8805|8793|8806|8794|8802.7|8790.7|0
1641946200000|2022-01-12 00:10:00|8804.9|8792.9|8803.8|8791.8|8804.9|8792.9|8802.1|8790.1|0
1641946500000|2022-01-12 00:15:00|8804.4|8792.4|8811.1|8799.1|8815.7|8803.7|8804.4|8792.4|0
1641946800000|2022-01-12 00:20:00|8811.3|8799.3|8812.2|8800.2|8812.6|8800.6|8810.1|8798.1|0
1641947100000|2022-01-12 00:25:00|8812|8800|8811.1|8799.1|8813|8801|8810.4|8798.4|0
1641947400000|2022-01-12 00:30:00|8811.5|8799.5|8812.5|8800.5|8814.5|8802.5|8809.6|8797.6|0
1641947700000|2022-01-12 00:35:00|8813.5|8801.5|8813.4|8801.4|8813.6|8801.6|8812.4|8800.4|0
1641948000000|2022-01-12 00:40:00|8813.5|8801.5|8813.3|8801.3|8815.5|8803.5|8812.9|8800.9|0
1641948300000|2022-01-12 00:45:00|8812.9|8800.9|8813.9|8801.9|8814.4|8802.4|8812.8|8800.8|0
1641948600000|2022-01-12 00:50:00|8813.7|8801.7|8812.8|8800.8|8813.7|8801.7|8812.3|8800.3|0
1641948900000|2022-01-12 00:55:00|8812.6|8800.6|8808.4|8796.4|8812.8|8800.8|8808.4|8796.4|0
1641949200000|2022-01-12 01:00:00|8808.2|8796.2|8805.5|8793.5|8809.4|8797.4|8804.9|8792.9|0
1641949500000|2022-01-12 01:05:00|8805.3|8793.3|8805.5|8793.5|8806.5|8794.5|8804.4|8792.4|0
1641949800000|2022-01-12 01:10:00|8805.9|8793.9|8803.9|8791.9|8807.5|8795.5|8802.5|8790.5|0
1641950100000|2022-01-12 01:15:00|8803.7|8791.7|8802.2|8790.2|8805.3|8793.3|8802.2|8790.2|0
1641950400000|2022-01-12 01:20:00|8802.4|8790.4|8802.3|8790.3|8803.6|8791.6|8801.3|8789.3|0
1641950700000|2022-01-12 01:25:00|8802.1|8790.1|8804.2|8792.2|8804.3|8792.3|8801.3|8789.3|0
1641951000000|2022-01-12 01:30:00|8804|8792|8802.2|8790.2|8806.3|8794.3|8802.2|8790.2|0
1641951300000|2022-01-12 01:35:00|8801.9|8789.9|8808.5|8796.5|8809.1|8797.1|8801.3|8789.3|0
1641951600000|2022-01-12 01:40:00|8808.7|8796.7|8802.2|8790.2|8812.2|8800.2|8802.2|8790.2|0
1641951900000|2022-01-12 01:45:00|8802|8790|8799|8787|8803.7|8791.7|8796|8784|0
1641952200000|2022-01-12 01:50:00|8798.9|8786.9|8800.5|8788.5|8801.1|8789.1|8798|8786|0
1641952500000|2022-01-12 01:55:00|8800.3|8788.3|8805.1|8793.1|8806.1|8794.1|8799|8787|0
1641952800000|2022-01-12 02:00:00|8804.9|8792.9|8813.2|8801.2|8813.3|8801.3|8804.1|8792.1|0
1641953100000|2022-01-12 02:05:00|8813.1|8801.1|8810.2|8798.2|8814.2|8802.2|8810.2|8798.2|0
1641953400000|2022-01-12 02:10:00|8810.4|8798.4|8811.6|8799.6|8813.2|8801.2|8809.2|8797.2|0
1641953700000|2022-01-12 02:15:00|8811.7|8799.7|8811.5|8799.5|8813.2|8801.2|8808.7|8796.7|0
1641954000000|2022-01-12 02:20:00|8811.7|8799.7|8814.5|8802.5|8814.5|8802.5|8811.5|8799.5|0
1641954300000|2022-01-12 02:25:00|8814.3|8802.3|8814.6|8802.6|8815.5|8803.5|8813|8801|0
1641954600000|2022-01-12 02:30:00|8814.5|8802.5|8813.5|8801.5|8815.5|8803.5|8810.5|8798.5|0
1641954900000|2022-01-12 02:35:00|8813.3|8801.3|8813.5|8801.5|8814.5|8802.5|8812.9|8800.9|0
1641955200000|2022-01-12 02:40:00|8813.4|8801.4|8813.4|8801.4|8814.5|8802.5|8812.5|8800.5|0
1641955500000|2022-01-12 02:45:00|8812.4|8800.4|8812.4|8800.4|8813.4|8801.4|8810.4|8798.4|0
1641955800000|2022-01-12 02:50:00|8812.9|8800.9|8812.5|8800.5|8812.9|8800.9|8810.4|8798.4|0
1641956100000|2022-01-12 02:55:00|8812.4|8800.4|8811.6|8799.6|8813.6|8801.6|8811.5|8799.5|0
1641956400000|2022-01-12 03:00:00|8811.9|8799.9|8812|8800|8813.6|8801.6|8811.5|8799.5|0
1641956700000|2022-01-12 03:05:00|8812.2|8800.2|8812.6|8800.6|8812.6|8800.6|8811.6|8799.6|0
1641957000000|2022-01-12 03:10:00|8811.6|8799.6|8811.5|8799.5|8812.6|8800.6|8811.5|8799.5|0
1641957300000|2022-01-12 03:15:00|8811.2|8799.2|8811.1|8799.1|8811.6|8799.6|8810.6|8798.6|0
1641957600000|2022-01-12 03:20:00|8811.2|8799.2|8812.5|8800.5|8813|8801|8810.6|8798.6|0
1641957900000|2022-01-12 03:25:00|8812.6|8800.6|8812.6|8800.6|8814.6|8802.6|8812.5|8800.5|0
1641958200000|2022-01-12 03:30:00|8812.7|8800.7|8813.7|8801.7|8816.6|8804.6|8812.6|8800.6|0
1641958500000|2022-01-12 03:35:00|8813.8|8801.8|8813.7|8801.7|8815.7|8803.7|8813.6|8801.6|0
1641958800000|2022-01-12 03:40:00|8813.9|8801.9|8813.6|8801.6|8814.7|8802.7|8813.6|8801.6|0
1641959100000|2022-01-12 03:45:00|8813.7|8801.7|8815.5|8803.5|8815.5|8803.5|8812.1|8800.1|0
1641959400000|2022-01-12 03:50:00|8815.9|8803.9|8818.5|8806.5|8818.5|8806.5|8815.5|8803.5|0
1641959700000|2022-01-12 03:55:00|8818.9|8806.9|8819.5|8807.5|8819.5|8807.5|8818.5|8806.5|0
1641960000000|2022-01-12 04:00:00|8819.6|8807.6|8821.6|8809.6|8821.6|8809.6|8819.6|8807.6|0
1641960300000|2022-01-12 04:05:00|8821.5|8809.5|8821.1|8809.1|8821.6|8809.6|8820.1|8808.1|0
1641960600000|2022-01-12 04:10:00|8820.9|8808.9|8819.6|8807.6|8821.6|8809.6|8819.6|8807.6|0
1641960900000|2022-01-12 04:15:00|8819.7|8807.7|8819|8807|8820|8808|8818.5|8806.5|0
1641961200000|2022-01-12 04:20:00|8818.9|8806.9|8817.6|8805.6|8819.6|8807.6|8817.6|8805.6|0
1641961500000|2022-01-12 04:25:00|8817.5|8805.5|8816.6|8804.6|8817.5|8805.5|8816|8804|0
1641961800000|2022-01-12 04:30:00|8816.4|8804.4|8816|8804|8817.6|8805.6|8816|8804|0
1641962100000|2022-01-12 04:35:00|8815.8|8803.8|8816.5|8804.5|8817.5|8805.5|8815.6|8803.6|0
1641962400000|2022-01-12 04:40:00|8816.6|8804.6|8818.6|8806.6|8819.6|8807.6|8816.5|8804.5|0
1641962700000|2022-01-12 04:45:00|8819|8807|8818|8806|8819|8807|8818|8806|0
1641963000000|2022-01-12 04:50:00|8817.8|8805.8|8816.6|8804.6|8817.8|8805.8|8815.6|8803.6|0
1641963300000|2022-01-12 04:55:00|8815.6|8803.6|8817.6|8805.6|8818.6|8806.6|8815.6|8803.6|0
1641963600000|2022-01-12 05:00:00|8817.8|8805.8|8818.6|8806.6|8818.7|8806.7|8817.6|8805.6|0
1641963900000|2022-01-12 05:05:00|8818.7|8806.7|8818.6|8806.6|8819.7|8807.7|8818.6|8806.6|0
1641964200000|2022-01-12 05:10:00|8818.8|8806.8|8821.1|8809.1|8821.6|8809.6|8818.6|8806.6|0
1641964500000|2022-01-12 05:15:00|8820.9|8808.9|8819.5|8807.5|8821.6|8809.6|8819.5|8807.5|0
1641964800000|2022-01-12 05:20:00|8819.6|8807.6|8820.1|8808.1|8820.6|8808.6|8819.6|8807.6|0
1641965100000|2022-01-12 05:25:00|8820.2|8808.2|8818.7|8806.7|8820.6|8808.6|8817.6|8805.6|0
1641965400000|2022-01-12 05:30:00|8819.1|8807.1|8818.1|8806.1|8819.7|8807.7|8817.7|8805.7|0
1641965700000|2022-01-12 05:35:00|8818.7|8806.7|8821.8|8809.8|8821.8|8809.8|8818.1|8806.1|0
1641966000000|2022-01-12 05:40:00|8822.2|8810.2|8824.2|8812.2|8824.7|8812.7|8821.8|8809.8|0
1641966300000|2022-01-12 05:45:00|8824.4|8812.4|8826.2|8814.2|8827|8815|8822.4|8810.4|0
1641966600000|2022-01-12 05:50:00|8826.4|8814.4|8826.7|8814.7|8827.3|8815.3|8825.7|8813.7|0
1641966900000|2022-01-12 05:55:00|8826.3|8814.3|8828.6|8816.6|8828.9|8816.9|8826.2|8814.2|0
1641967200000|2022-01-12 06:00:00|8828.2|8816.2|8833.6|8821.6|8834.5|8822.5|8827.6|8815.6|0
1641967500000|2022-01-12 06:05:00|8833.3|8821.3|8830.5|8818.5|8833.6|8821.6|8829.5|8817.5|0
1641967800000|2022-01-12 06:10:00|8830.7|8818.7|8830.5|8818.5|8832.5|8820.5|8830.4|8818.4|0
1641968100000|2022-01-12 06:15:00|8830.4|8818.4|8823.5|8811.5|8830.4|8818.4|8822.9|8810.9|0
1641968400000|2022-01-12 06:20:00|8823.9|8811.9|8819.7|8807.7|8825.5|8813.5|8818.7|8806.7|0
1641968700000|2022-01-12 06:25:00|8818.7|8806.7|8818.6|8806.6|8819.7|8807.7|8816.6|8804.6|0
1641969000000|2022-01-12 06:30:00|8818.3|8806.3|8820.6|8808.6|8820.6|8808.6|8815.7|8803.7|0
1641969300000|2022-01-12 06:35:00|8820.3|8808.3|8821.6|8809.6|8821.6|8809.6|8818.6|8806.6|0
1641969600000|2022-01-12 06:40:00|8821.5|8809.5|8824.5|8812.5|8826.5|8814.5|8821.5|8809.5|0
1641969900000|2022-01-12 06:45:00|8824.6|8812.6|8820.5|8808.5|8824.6|8812.6|8820|8808|0
1641970200000|2022-01-12 06:50:00|8820.9|8808.9|8819.5|8807.5|8821.9|8809.9|8818.5|8806.5|0
1641970500000|2022-01-12 06:55:00|8819.3|8807.3|8818.4|8806.4|8819.5|8807.5|8816.9|8804.9|0
1641970800000|2022-01-12 07:00:00|8818.7|8806.7|8815.6|8810.6|8820.2|8815.1|8807.6|8802.6|73
1641971100000|2022-01-12 07:05:00|8816.6|8811.6|8813.1|8808.1|8818.1|8813.1|8813.1|8808.1|40
1641971400000|2022-01-12 07:10:00|8812.6|8807.6|8808.1|8803.1|8813.6|8808.6|8808.1|8803.1|41
1641971700000|2022-01-12 07:15:00|8808.6|8803.6|8808.6|8803.6|8809.1|8804.1|8805.1|8800.1|49
1641972000000|2022-01-12 07:20:00|8810.1|8805.1|8811.6|8806.6|8813.6|8808.6|8809.6|8804.6|15
1641972300000|2022-01-12 07:25:00|8812.6|8807.6|8816.6|8811.6|8816.6|8811.6|8810.1|8805.1|60
1641972600000|2022-01-12 07:30:00|8818.1|8813.1|8818.1|8813.1|8820.6|8815.6|8817.6|8812.6|39
1641972900000|2022-01-12 07:35:00|8818.6|8813.6|8825.6|8820.6|8826.1|8821.1|8816.6|8811.6|50
1641973200000|2022-01-12 07:40:00|8825.1|8820.1|8818.6|8813.6|8825.1|8820.1|8816.6|8811.6|25
1641973500000|2022-01-12 07:45:00|8819.1|8814.1|8818.1|8813.1|8821.6|8816.6|8816.1|8811.1|24
1641973800000|2022-01-12 07:50:00|8818.6|8813.6|8812.1|8807.1|8818.6|8813.6|8811.6|8806.6|21
1641974100000|2022-01-12 07:55:00|8811.6|8806.6|8800.1|8795.1|8811.6|8806.6|8798.6|8793.6|118
1641974400000|2022-01-12 08:00:00|8799.6|8794.6|8795.1|8790.1|8810.1|8805.1|8791.1|8786.1|655
1641974700000|2022-01-12 08:05:00|8794.6|8789.6|8795.1|8790.1|8802.6|8797.6|8788.1|8783.1|223
1641975000000|2022-01-12 08:10:00|8794.6|8789.6|8788.1|8783.1|8797.6|8792.6|8787.1|8782.1|215
1641975300000|2022-01-12 08:15:00|8787.6|8782.6|8785.1|8780.1|8793.1|8788.1|8782.6|8777.6|137
1641975600000|2022-01-12 08:20:00|8784.6|8779.6|8794.1|8789.1|8796.1|8791.1|8782.1|8777.1|66
1641975900000|2022-01-12 08:25:00|8794.6|8789.6|8786.1|8781.1|8796.6|8791.6|8784.6|8779.6|89
1641976200000|2022-01-12 08:30:00|8786.6|8781.6|8776.1|8771.1|8786.6|8781.6|8776.1|8771.1|90
1641976500000|2022-01-12 08:35:00|8775.6|8770.6|8771.6|8766.6|8779.1|8774.1|8771.6|8766.6|106
1641976800000|2022-01-12 08:40:00|8771.3|8766.3|8772.8|8767.8|8775.8|8770.8|8768.8|8763.8|130
1641977100000|2022-01-12 08:45:00|8772.3|8767.3|8780.3|8775.3|8782.3|8777.3|8771.8|8766.8|105
1641977400000|2022-01-12 08:50:00|8779.8|8774.8|8788.3|8783.3|8789.3|8784.3|8779.8|8774.8|93
1641977700000|2022-01-12 08:55:00|8788.8|8783.8|8780.8|8775.8|8788.8|8783.8|8779.8|8774.8|49
1641978000000|2022-01-12 09:00:00|8780.3|8775.3|8792.3|8787.3|8793.3|8788.3|8778.3|8773.3|73
1641978300000|2022-01-12 09:05:00|8791.8|8786.8|8800.8|8795.8|8801.3|8796.3|8790.3|8785.3|84
1641978600000|2022-01-12 09:10:00|8800.3|8795.3|8799.8|8794.8|8805.3|8800.3|8796.3|8791.3|89
1641978900000|2022-01-12 09:15:00|8799.3|8794.3|8798.3|8793.3|8800.8|8795.8|8794.8|8789.8|62
1641979200000|2022-01-12 09:20:00|8797.3|8792.3|8795.8|8790.8|8801.3|8796.3|8795.3|8790.3|61
1641979500000|2022-01-12 09:25:00|8796.3|8791.3|8800.3|8795.3|8800.3|8795.3|8793.3|8788.3|108
1641979800000|2022-01-12 09:30:00|8798.8|8793.8|8793.3|8788.3|8799.3|8794.3|8789.8|8784.8|76
1641980100000|2022-01-12 09:35:00|8792.8|8787.8|8792.8|8787.8|8794.3|8789.3|8789.3|8784.3|18
1641980400000|2022-01-12 09:40:00|8791.8|8786.8|8797.8|8792.8|8798.8|8793.8|8790.3|8785.3|42
1641980700000|2022-01-12 09:45:00|8797.3|8792.3|8795.8|8790.8|8798.3|8793.3|8794.3|8789.3|26
1641981000000|2022-01-12 09:50:00|8795.3|8790.3|8797.3|8792.3|8798.8|8793.8|8794.8|8789.8|37
1641981300000|2022-01-12 09:55:00|8797.8|8792.8|8790.3|8785.3|8798.8|8793.8|8790.3|8785.3|37
1641981600000|2022-01-12 10:00:00|8789.8|8784.8|8782.8|8777.8|8791.3|8786.3|8782.8|8777.8|57
1641981900000|2022-01-12 10:05:00|8781.8|8776.8|8783.3|8778.3|8787.3|8782.3|8780.3|8775.3|53
1641982200000|2022-01-12 10:10:00|8782.8|8777.8|8778.8|8773.8|8784.3|8779.3|8777.3|8772.3|77
1641982500000|2022-01-12 10:15:00|8779.3|8774.3|8775.3|8770.3|8780.3|8775.3|8774.3|8769.3|63
1641982800000|2022-01-12 10:20:00|8774.8|8769.8|8778.8|8773.8|8780.8|8775.8|8770.3|8765.3|86
1641983100000|2022-01-12 10:25:00|8779.3|8774.3|8778.3|8773.3|8782.8|8777.8|8774.8|8769.8|106
1641983400000|2022-01-12 10:30:00|8777.8|8772.8|8761.8|8756.8|8778.3|8773.3|8760.8|8755.8|82
1641983700000|2022-01-12 10:35:00|8761.3|8756.3|8770.3|8765.3|8771.3|8766.3|8760.8|8755.8|44
1641984000000|2022-01-12 10:40:00|8769.8|8764.8|8772.3|8767.3|8772.8|8767.8|8765.3|8760.3|61
1641984300000|2022-01-12 10:45:00|8772.8|8767.8|8781.8|8776.8|8781.8|8776.8|8772.3|8767.3|61
1641984600000|2022-01-12 10:50:00|8781.3|8776.3|8779.8|8774.8|8785.3|8780.3|8777.8|8772.8|78
1641984900000|2022-01-12 10:55:00|8779.3|8774.3|8780.3|8775.3|8781.3|8776.3|8776.8|8771.8|30
1641985200000|2022-01-12 11:00:00|8781.3|8776.3|8779.8|8774.8|8787.3|8782.3|8779.3|8774.3|42
1641985500000|2022-01-12 11:05:00|8779.3|8774.3|8779.8|8774.8|8785.8|8780.8|8778.3|8773.3|32
1641985800000|2022-01-12 11:10:00|8780.3|8775.3|8776.3|8771.3|8780.3|8775.3|8774.3|8769.3|48
1641986100000|2022-01-12 11:15:00|8775.8|8770.8|8777.3|8772.3|8777.8|8772.8|8774.3|8769.3|48
1641986400000|2022-01-12 11:20:00|8776.3|8771.3|8782.8|8777.8|8782.8|8777.8|8773.8|8768.8|46
1641986700000|2022-01-12 11:25:00|8782.3|8777.3|8777.8|8772.8|8782.8|8777.8|8777.3|8772.3|28
1641987000000|2022-01-12 11:30:00|8777.3|8772.3|8771.3|8766.3|8777.3|8772.3|8770.8|8765.8|38
1641987300000|2022-01-12 11:35:00|8771.8|8766.8|8767.8|8762.8|8771.8|8766.8|8766.3|8761.3|37
1641987600000|2022-01-12 11:40:00|8767.3|8762.3|8767.3|8762.3|8770.8|8765.8|8766.8|8761.8|19
1641987900000|2022-01-12 11:45:00|8766.3|8761.3|8772.8|8767.8|8773.3|8768.3|8764.8|8759.8|29
1641988200000|2022-01-12 11:50:00|8772.3|8767.3|8771.8|8766.8|8772.8|8767.8|8768.8|8763.8|19
1641988500000|2022-01-12 11:55:00|8772.3|8767.3|8769.8|8764.8|8774.3|8769.3|8769.3|8764.3|34
1641988800000|2022-01-12 12:00:00|8769.3|8764.3|8770.3|8765.3|8773.3|8768.3|8767.8|8762.8|22
1641989100000|2022-01-12 12:05:00|8770.8|8765.8|8760.3|8755.3|8773.3|8768.3|8760.3|8755.3|34
1641989400000|2022-01-12 12:10:00|8759.8|8754.8|8761.8|8756.8|8765.8|8760.8|8759.8|8754.8|66
1641989700000|2022-01-12 12:15:00|8761.3|8756.3|8763.8|8758.8|8767.3|8762.3|8761.3|8756.3|32
1641990000000|2022-01-12 12:20:00|8764.3|8759.3|8766.8|8761.8|8768.3|8763.3|8762.3|8757.3|34
1641990300000|2022-01-12 12:25:00|8767.3|8762.3|8765.3|8760.3|8769.3|8764.3|8762.3|8757.3|26
1641990600000|2022-01-12 12:30:00|8765.8|8760.8|8766.8|8761.8|8768.8|8763.8|8763.8|8758.8|30
1641990900000|2022-01-12 12:35:00|8766.3|8761.3|8765.3|8760.3|8768.3|8763.3|8764.8|8759.8|17
1641991200000|2022-01-12 12:40:00|8765.7|8760.7|8764.7|8759.7|8765.7|8760.7|8761.7|8756.7|34
1641991500000|2022-01-12 12:45:00|8765.2|8760.2|8765.7|8760.7|8770.2|8765.2|8764.7|8759.7|18
1641991800000|2022-01-12 12:50:00|8766.2|8761.2|8768.2|8763.2|8768.7|8763.7|8764.7|8759.7|17
1641992100000|2022-01-12 12:55:00|8767.7|8762.7|8770.2|8765.2|8771.7|8766.7|8767.2|8762.2|24
1641992400000|2022-01-12 13:00:00|8770.7|8765.7|8769.2|8764.2|8772.2|8767.2|8766.2|8761.2|41
1641992700000|2022-01-12 13:05:00|8769.7|8764.7|8767.2|8762.2|8769.7|8764.7|8765.2|8760.2|20
1641993000000|2022-01-12 13:10:00|8767.7|8762.7|8768.2|8763.2|8769.2|8764.2|8766.7|8761.7|48
1641993300000|2022-01-12 13:15:00|8767.7|8762.7|8769.7|8764.7|8770.7|8765.7|8767.2|8762.2|46
1641993600000|2022-01-12 13:20:00|8770.2|8765.2|8773.2|8768.2|8773.2|8768.2|8769.2|8764.2|32
1641993900000|2022-01-12 13:25:00|8773.7|8768.7|8776.7|8771.7|8779.2|8774.2|8772.7|8767.7|55
1641994200000|2022-01-12 13:30:00|8774.7|8769.7|8776.2|8771.2|8781.7|8776.7|8769.7|8764.7|77
1641994500000|2022-01-12 13:35:00|8775.7|8770.7|8786.2|8781.2|8787.7|8782.7|8775.2|8770.2|94
1641994800000|2022-01-12 13:40:00|8786.7|8781.7|8774.2|8769.2|8787.7|8782.7|8773.2|8768.2|74
1641995100000|2022-01-12 13:45:00|8773.7|8768.7|8761.2|8756.2|8775.2|8770.2|8756.2|8751.2|69
1641995400000|2022-01-12 13:50:00|8760.7|8755.7|8765.2|8760.2|8768.2|8763.2|8757.7|8752.7|50
1641995700000|2022-01-12 13:55:00|8764.7|8759.7|8771.2|8766.2|8772.2|8767.2|8764.7|8759.7|75
1641996000000|2022-01-12 14:00:00|8770.2|8765.2|8768.2|8763.2|8772.7|8767.7|8765.7|8760.7|82
1641996300000|2022-01-12 14:05:00|8768.7|8763.7|8763.7|8758.7|8769.2|8764.2|8763.7|8758.7|65
1641996600000|2022-01-12 14:10:00|8764.2|8759.2|8766.7|8761.7|8768.7|8763.7|8761.7|8756.7|67
1641996900000|2022-01-12 14:15:00|8767.2|8762.2|8762.2|8757.2|8767.2|8762.2|8759.2|8754.2|89
1641997200000|2022-01-12 14:20:00|8762.7|8757.7|8761.7|8756.7|8763.7|8758.7|8759.7|8754.7|77
1641997500000|2022-01-12 14:25:00|8761.2|8756.2|8769.7|8764.7|8770.2|8765.2|8760.7|8755.7|68
1641997800000|2022-01-12 14:30:00|8770.7|8765.7|8763.7|8758.7|8774.2|8769.2|8763.7|8758.7|95
1641998100000|2022-01-12 14:35:00|8763.2|8758.2|8766.7|8761.7|8767.2|8762.2|8758.7|8753.7|109
1641998400000|2022-01-12 14:40:00|8767.2|8762.2|8765.7|8760.7|8768.7|8763.7|8762.7|8757.7|81
1641998700000|2022-01-12 14:45:00|8766.2|8761.2|8773.7|8768.7|8776.2|8771.2|8765.2|8760.2|99
1641999000000|2022-01-12 14:50:00|8774.2|8769.2|8781.7|8776.7|8782.2|8777.2|8771.7|8766.7|83
1641999300000|2022-01-12 14:55:00|8782.2|8777.2|8781.2|8776.2|8782.7|8777.7|8775.7|8770.7|80
1641999600000|2022-01-12 15:00:00|8783.2|8778.2|8783.7|8778.7|8787.7|8782.7|8778.2|8773.2|115
1641999900000|2022-01-12 15:05:00|8784.2|8779.2|8788.2|8783.2|8788.2|8783.2|8780.2|8775.2|81
1642000200000|2022-01-12 15:10:00|8786.9|8781.9|8788.9|8783.9|8793.4|8788.4|8786.9|8781.9|73
1642000500000|2022-01-12 15:15:00|8789.4|8784.4|8791.4|8786.4|8793.9|8788.9|8785.4|8780.4|120
1642000800000|2022-01-12 15:20:00|8791.9|8786.9|8793.4|8788.4|8795.4|8790.4|8791.4|8786.4|191
1642001100000|2022-01-12 15:25:00|8792.4|8787.4|8795.4|8790.4|8795.9|8790.9|8791.4|8786.4|138
1642001400000|2022-01-12 15:30:00|8796.4|8791.4|8793.4|8788.4|8797.4|8792.4|8788.4|8783.4|124
1642001700000|2022-01-12 15:35:00|8792.9|8787.9|8787.4|8782.4|8797.9|8792.9|8787.4|8782.4|96
1642002000000|2022-01-12 15:40:00|8787.9|8782.9|8778.9|8773.9|8789.4|8784.4|8774.4|8769.4|278
1642002300000|2022-01-12 15:45:00|8778.4|8773.4|8783.9|8778.9|8786.9|8781.9|8778.4|8773.4|111
1642002600000|2022-01-12 15:50:00|8784.4|8779.4|8779.4|8774.4|8787.4|8782.4|8778.9|8773.9|142
1642002900000|2022-01-12 15:55:00|8778.9|8773.9|8773.9|8768.9|8780.4|8775.4|8771.4|8766.4|155
1642003200000|2022-01-12 16:00:00|8773.4|8768.4|8782.4|8777.4|8787.4|8782.4|8772.4|8767.4|105
1642003500000|2022-01-12 16:05:00|8781.9|8776.9|8773.9|8768.9|8783.4|8778.4|8771.9|8766.9|131
1642003800000|2022-01-12 16:10:00|8774.4|8769.4|8773.4|8768.4|8775.4|8770.4|8770.4|8765.4|94
1642004100000|2022-01-12 16:15:00|8772.4|8767.4|8773.9|8768.9|8776.4|8771.4|8765.4|8760.4|165
1642004400000|2022-01-12 16:20:00|8774.4|8769.4|8777.9|8772.9|8778.4|8773.4|8771.4|8766.4|228
1642004700000|2022-01-12 16:25:00|8778.4|8773.4|8773.9|8768.9|8779.9|8774.9|8773.4|8768.4|327
1642005000000|2022-01-12 16:30:00|8774.9|8767.9|8770.9|8764.9|8776.9|8770.9|8770.9|8764.9|631
1642005300000|2022-01-12 16:35:00|8769.9|8763.9|8774.9|8768.9|8777.9|8771.9|8769.9|8763.9|233
1642005600000|2022-01-12 16:40:00|8775.9|8769.9|8775.9|8768.9|8781.9|8774.9|8773.9|8767.9|69
1642005900000|2022-01-12 16:45:00|8774.9|8767.9|8775.9|8768.9|8776.9|8770.9|8772.9|8766.9|17
1642006200000|2022-01-12 16:50:00|8774.9|8769.9|8780.9|8774.9|8781.9|8774.9|8774.9|8767.9|84
1642006500000|2022-01-12 16:55:00|8779.9|8773.9|8776.9|8770.9|8780.9|8773.9|8773.9|8767.9|23
1642006800000|2022-01-12 17:00:00|8777.9|8771.9|8779.9|8772.9|8780.9|8773.9|8776.9|8769.9|21
1642007100000|2022-01-12 17:05:00|8778.9|8773.9|8773.9|8766.9|8779.9|8773.9|8773.9|8766.9|22
1642007400000|2022-01-12 17:10:00|8774.9|8767.9|8773.9|8767.9|8774.9|8768.9|8772.9|8766.9|8
1642007700000|2022-01-12 17:15:00|8774.9|8766.9|8774.9|8767.9|8777.9|8770.9|8773.9|8766.9|11
1642008000000|2022-01-12 17:20:00|8773.9|8766.9|8773.9|8767.9|8775.9|8768.9|8772.9|8766.9|112
1642008300000|2022-01-12 17:25:00|8774.9|8766.9|8772.9|8766.9|8776.9|8769.9|8772.9|8765.9|5
1642008600000|2022-01-12 17:30:00|8773.9|8767.9|8773.9|8767.9|8775.9|8769.9|8772.9|8766.9|8
1642008900000|2022-01-12 17:35:00|8774.9|8768.9|8773.9|8766.9|8776.9|8770.9|8771.9|8765.9|5
1642009200000|2022-01-12 17:40:00|8774.9|8767.9|8773.9|8766.9|8775.9|8768.9|8772.9|8765.9|4
1642009500000|2022-01-12 17:45:00|8772.9|8767.9|8773.9|8767.9|8773.9|8767.9|8771.9|8764.9|4
1642009800000|2022-01-12 17:50:00|8774.9|8768.9|8779.9|8772.9|8780.9|8774.9|8773.9|8768.9|102
1642010100000|2022-01-12 17:55:00|8778.9|8773.9|8779.9|8772.9|8781.9|8774.9|8778.9|8772.9|9
1642010400000|2022-01-12 18:00:00|8778.9|8771.9|8777.9|8770.9|8779.9|8772.9|8775.9|8768.9|19
1642010700000|2022-01-12 18:05:00|8778.9|8771.9|8779.9|8772.9|8780.9|8773.9|8777.9|8770.9|5
1642011000000|2022-01-12 18:10:00|8780.9|8773.9|8776.9|8769.9|8781.9|8774.9|8775.9|8768.9|10
1642011300000|2022-01-12 18:15:00|8775.9|8767.9|8775.9|8769.9|8777.9|8771.9|8772.9|8765.9|14
1642011600000|2022-01-12 18:20:00|8774.9|8767.9|8775.9|8768.9|8776.9|8769.9|8773.9|8766.9|9
1642011900000|2022-01-12 18:25:00|8774.9|8767.9|8776.9|8769.9|8779.9|8772.9|8774.9|8767.9|12
1642012200000|2022-01-12 18:30:00|8775.9|8768.9|8776.9|8769.9|8777.9|8770.9|8775.9|8768.9|2
1642012500000|2022-01-12 18:35:00|8775.9|8768.9|8772.9|8765.9|8775.9|8768.9|8771.9|8764.9|4
1642012800000|2022-01-12 18:40:00|8773.9|8766.9|8773.9|8767.9|8775.9|8768.9|8773.9|8765.9|14
1642013100000|2022-01-12 18:45:00|8772.9|8765.9|8772.9|8765.9|8775.9|8768.9|8771.9|8764.9|16
1642013400000|2022-01-12 18:50:00|8771.9|8764.9|8767.9|8760.9|8772.9|8765.9|8766.9|8759.9|19
1642013700000|2022-01-12 18:55:00|8766.9|8759.9|8772.7|8760.7|8772.7|8762.9|8766.9|8758.9|16
1642014000000|2022-01-12 19:00:00|8771.8|8759.8|8768.5|8756.5|8773.1|8761.1|8765.7|8753.7|0
1642014300000|2022-01-12 19:05:00|8767.6|8755.6|8768.8|8756.8|8772.3|8760.3|8766.5|8754.5|0
1642014600000|2022-01-12 19:10:00|8768.9|8756.9|8773.5|8761.5|8773.6|8761.6|8767.7|8755.7|0
1642014900000|2022-01-12 19:15:00|8773.6|8761.6|8773.6|8761.6|8774.9|8762.9|8771.5|8759.5|0
1642015200000|2022-01-12 19:20:00|8773.7|8761.7|8779.8|8767.8|8780.2|8768.2|8773.6|8761.6|0
1642015500000|2022-01-12 19:25:00|8779.4|8767.4|8782.5|8770.5|8783.5|8771.5|8778.7|8766.7|0
1642015800000|2022-01-12 19:30:00|8782.4|8770.4|8776.7|8764.7|8782.7|8770.7|8774.6|8762.6|0
1642016100000|2022-01-12 19:35:00|8776.6|8764.6|8780|8768|8781|8769|8775.5|8763.5|0
1642016400000|2022-01-12 19:40:00|8779.9|8767.9|8772.4|8760.4|8780|8768|8771.3|8759.3|0
1642016700000|2022-01-12 19:45:00|8772.5|8760.5|8775.2|8763.2|8776.1|8764.1|8770.4|8758.4|0
1642017000000|2022-01-12 19:50:00|8775.1|8763.1|8777.5|8765.5|8778.6|8766.6|8774.2|8762.2|0
1642017300000|2022-01-12 19:55:00|8777|8765|8776.6|8764.6|8779.9|8767.9|8776.4|8764.4|0
1642017600000|2022-01-12 20:00:00|8776.7|8764.7|8771.8|8759.8|8779.7|8767.7|8769|8757|0
1642017900000|2022-01-12 20:05:00|8771.7|8759.7|8769.2|8757.2|8772.4|8760.4|8768.1|8756.1|0
1642018200000|2022-01-12 20:10:00|8769.3|8757.3|8775.9|8763.9|8775.9|8763.9|8769.3|8757.3|0
1642018500000|2022-01-12 20:15:00|8775.8|8763.8|8773.7|8761.7|8778.2|8766.2|8772.7|8760.7|0
1642018800000|2022-01-12 20:20:00|8773.8|8761.8|8773.6|8761.6|8777.9|8765.9|8772.6|8760.6|0
1642019100000|2022-01-12 20:25:00|8773.5|8761.5|8776.4|8764.4|8776.5|8764.5|8769.5|8757.5|0
1642019400000|2022-01-12 20:30:00|8776.3|8764.3|8775.8|8763.8|8781.4|8769.4|8774.7|8762.7|0
1642019700000|2022-01-12 20:35:00|8775.9|8763.9|8774.7|8762.7|8779.1|8767.1|8772.6|8760.6|0
1642020000000|2022-01-12 20:40:00|8774.8|8762.8|8781.7|8769.7|8782.7|8770.7|8773.6|8761.6|0
1642020300000|2022-01-12 20:45:00|8781.5|8769.5|8782|8770|8788.4|8776.4|8780.6|8768.6|0
1642020600000|2022-01-12 20:50:00|8782.1|8770.1|8789.4|8777.4|8793.7|8781.7|8782.1|8770.1|0
1642020900000|2022-01-12 20:55:00|8789.5|8777.5|8784.3|8772.3|8791.7|8779.7|8777.9|8765.9|0
1642021200000|2022-01-12 21:00:00|8784.2|8772.2|8791.5|8779.5|8795.3|8783.3|8784.2|8772.2|0
1642021500000|2022-01-12 21:05:00|8791.6|8779.6|8795.3|8783.3|8795.3|8783.3|8791.5|8779.5|0
1642021800000|2022-01-12 21:10:00|8794.9|8782.9|8793.1|8781.1|8796.3|8784.3|8793.1|8781.1|0
1642022100000|2022-01-12 21:15:00|8793.3|8781.3|8797.3|8785.3|8797.3|8785.3|8793.3|8781.3|0
1642022400000|2022-01-12 21:20:00|8796.9|8784.9|8795.7|8783.7|8797.3|8785.3|8793.1|8781.1|0
1642022700000|2022-01-12 21:25:00|8795.8|8783.8|8796.3|8784.3|8796.9|8784.9|8795.7|8783.7|0
1642023000000|2022-01-12 21:30:00|8795.7|8783.7|8793.7|8781.7|8795.7|8783.7|8792.3|8780.3|0
1642023300000|2022-01-12 21:35:00|8793.6|8781.6|8791|8779|8793.6|8781.6|8790.4|8778.4|0
1642023600000|2022-01-12 21:40:00|8791.1|8779.1|8790.4|8778.4|8791.5|8779.5|8790.4|8778.4|0
1642023900000|2022-01-12 21:45:00|8790.5|8778.5|8791|8779|8791|8779|8790.4|8778.4|0
1642024200000|2022-01-12 21:50:00|8791.4|8779.4|8790.4|8778.4|8792|8780|8790.4|8778.4|0
1642024500000|2022-01-12 21:55:00|8790.3|8778.3|8787.4|8775.4|8790.3|8778.3|8785.3|8773.3|0
1642024800000|2022-01-12 22:00:00|8787.2|8775.2|8787|8775|8788.5|8776.5|8786.8|8774.8|0
1642025100000|2022-01-12 22:05:00|8786.8|8774.8|8787|8775|8787|8775|8786.8|8774.8|0
1642025400000|2022-01-12 22:10:00|8787.4|8775.4|8787.2|8775.2|8787.5|8775.5|8787|8775|0
1642025700000|2022-01-12 22:15:00|8787.4|8775.4|8787.5|8775.5|8787.7|8775.7|8787|8775|0
1642026000000|2022-01-12 22:20:00|8787.4|8775.4|8787.5|8775.5|8787.5|8775.5|8787.4|8775.4|0
1642026300000|2022-01-12 22:25:00|8787.4|8775.4|8787.2|8775.2|8787.4|8775.4|8787|8775|0
1642026600000|2022-01-12 22:30:00|8787|8775|8787|8775|8787.4|8775.4|8787|8775|0
1642026900000|2022-01-12 22:35:00|8786.8|8774.8|8786.6|8774.6|8786.8|8774.8|8786.6|8774.6|0
1642027200000|2022-01-12 22:40:00|8787|8775|8786.8|8774.8|8787|8775|8786.8|8774.8|0
1642027500000|2022-01-12 22:45:00|8786.7|8774.7|8786.8|8774.8|8786.8|8774.8|8786.7|8774.7|0
1642027800000|2022-01-12 22:50:00|8787|8775|8786.8|8774.8|8787|8775|8786.8|8774.8|0
1642028100000|2022-01-12 22:55:00|8787|8775|8786.7|8774.7|8787|8775|8786.7|8774.7|0
1642028400000|2022-01-12 23:00:00|8788|8776|8788.7|8776.7|8789.9|8777.9|8785.2|8773.2|0
1642028700000|2022-01-12 23:05:00|8788.9|8776.9|8786.9|8774.9|8788.9|8776.9|8785.7|8773.7|0
1642029000000|2022-01-12 23:10:00|8787.3|8775.3|8786.3|8774.3|8787.7|8775.7|8785.3|8773.3|0
1642029300000|2022-01-12 23:15:00|8786.5|8774.5|8786.9|8774.9|8787.3|8775.3|8785.3|8773.3|0
1642029600000|2022-01-12 23:20:00|8787.1|8775.1|8789.7|8777.7|8789.7|8777.7|8787.1|8775.1|0
1642029900000|2022-01-12 23:25:00|8789.5|8777.5|8786.1|8774.1|8789.9|8777.9|8785.3|8773.3|0
1642030200000|2022-01-12 23:30:00|8786|8774|8786.9|8774.9|8789.5|8777.5|8785.7|8773.7|0
1642030500000|2022-01-12 23:35:00|8787.3|8775.3|8788.5|8776.5|8791.1|8779.1|8786.3|8774.3|0
1642030800000|2022-01-12 23:40:00|8788.7|8776.7|8785.3|8773.3|8789.5|8777.5|8784|8772|0
1642031100000|2022-01-12 23:45:00|8785.7|8773.7|8784|8772|8788.5|8776.5|8784|8772|0
1642031400000|2022-01-12 23:50:00|8783.6|8771.6|8782|8770|8784.7|8772.7|8781|8769|0
1642031700000|2022-01-12 23:55:00|8782.1|8770.1|8785.3|8773.3|8785.7|8773.7|8782|8770|0
1642032000000|2022-01-13 00:00:00|8785.7|8773.7|8782.6|8770.6|8785.7|8773.7|8781.4|8769.4|0
1642032300000|2022-01-13 00:05:00|8782|8770|8779.8|8767.8|8785.3|8773.3|8779.8|8767.8|0
1642032600000|2022-01-13 00:10:00|8780.4|8768.4|8776.7|8764.7|8780.4|8768.4|8776.1|8764.1|0
1642032900000|2022-01-13 00:15:00|8776.9|8764.9|8771.2|8759.2|8778.4|8766.4|8768.2|8756.2|0
1642033200000|2022-01-13 00:20:00|8771.6|8759.6|8772.7|8760.7|8775.2|8763.2|8768.3|8756.3|0
1642033500000|2022-01-13 00:25:00|8772.5|8760.5|8772.2|8760.2|8774.3|8762.3|8772.2|8760.2|0
1642033800000|2022-01-13 00:30:00|8772.3|8760.3|8778.7|8766.7|8779.3|8767.3|8772.3|8760.3|0
1642034100000|2022-01-13 00:35:00|8778.9|8766.9|8776.7|8764.7|8779.3|8767.3|8776.3|8764.3|0
1642034400000|2022-01-13 00:40:00|8776.6|8764.6|8774.6|8762.6|8777.6|8765.6|8774.6|8762.6|0
1642034700000|2022-01-13 00:45:00|8774.7|8762.7|8776.5|8764.5|8777.1|8765.1|8774.6|8762.6|0
1642035000000|2022-01-13 00:50:00|8776.3|8764.3|8775.9|8763.9|8776.3|8764.3|8773.5|8761.5|0
1642035300000|2022-01-13 00:55:00|8775.7|8763.7|8773.9|8761.9|8776.5|8764.5|8773.9|8761.9|0
1642035600000|2022-01-13 01:00:00|8773.7|8761.7|8776|8764|8778.4|8766.4|8773.5|8761.5|0
1642035900000|2022-01-13 01:05:00|8776.2|8764.2|8779.6|8767.6|8780.6|8768.6|8776.2|8764.2|0
1642036200000|2022-01-13 01:10:00|8779.5|8767.5|8778.9|8766.9|8780|8768|8777.5|8765.5|0
1642036500000|2022-01-13 01:15:00|8778.7|8766.7|8775.2|8763.2|8778.9|8766.9|8774.8|8762.8|0
1642036800000|2022-01-13 01:20:00|8775|8763|8774.3|8762.3|8776.4|8764.4|8773.3|8761.3|0
1642037100000|2022-01-13 01:25:00|8774.1|8762.1|8774.3|8762.3|8776.3|8764.3|8772.3|8760.3|0
1642037400000|2022-01-13 01:30:00|8774.5|8762.5|8769.9|8757.9|8775.3|8763.3|8769.5|8757.5|0
1642037700000|2022-01-13 01:35:00|8770.1|8758.1|8771.7|8759.7|8773.3|8761.3|8766.3|8754.3|0
1642038000000|2022-01-13 01:40:00|8771.5|8759.5|8767.6|8755.6|8771.5|8759.5|8766.2|8754.2|0
1642038300000|2022-01-13 01:45:00|8767.8|8755.8|8766|8754|8768.2|8756.2|8764|8752|0
1642038600000|2022-01-13 01:50:00|8765.9|8753.9|8761.4|8749.4|8766.9|8754.9|8760.9|8748.9|0
1642038900000|2022-01-13 01:55:00|8761.2|8749.2|8755.6|8743.6|8761.2|8749.2|8752.5|8740.5|0
1642039200000|2022-01-13 02:00:00|8755.7|8743.7|8758.8|8746.8|8759.8|8747.8|8755.7|8743.7|0
1642039500000|2022-01-13 02:05:00|8758.7|8746.7|8758.2|8746.2|8758.8|8746.8|8757.2|8745.2|0
1642039800000|2022-01-13 02:10:00|8758.1|8746.1|8763.2|8751.2|8763.2|8751.2|8758.1|8746.1|0
1642040100000|2022-01-13 02:15:00|8762.8|8750.8|8766|8754|8770|8758|8762.1|8750.1|0
1642040400000|2022-01-13 02:20:00|8765.5|8753.5|8766.5|8754.5|8767|8755|8763|8751|0
1642040700000|2022-01-13 02:25:00|8766.1|8754.1|8767.1|8755.1|8768.1|8756.1|8765.5|8753.5|0
1642041000000|2022-01-13 02:30:00|8767.5|8755.5|8766.1|8754.1|8770.1|8758.1|8766.1|8754.1|0
1642041300000|2022-01-13 02:35:00|8767.1|8755.1|8767.2|8755.2|8768.2|8756.2|8766.1|8754.1|0
1642041600000|2022-01-13 02:40:00|8768.2|8756.2|8769.5|8757.5|8770.5|8758.5|8767.2|8755.2|0
1642041900000|2022-01-13 02:45:00|8769.7|8757.7|8770.5|8758.5|8772.2|8760.2|8769.1|8757.1|0
1642042200000|2022-01-13 02:50:00|8770.4|8758.4|8767.9|8755.9|8770.4|8758.4|8767.9|8755.9|0
1642042500000|2022-01-13 02:55:00|8768.1|8756.1|8768|8756|8770|8758|8767|8755|0
1642042800000|2022-01-13 03:00:00|8767|8755|8765|8753|8768|8756|8763.9|8751.9|0
1642043100000|2022-01-13 03:05:00|8764.9|8752.9|8757.2|8745.2|8765|8753|8756.1|8744.1|0
1642043400000|2022-01-13 03:10:00|8758.1|8746.1|8756.7|8744.7|8759.2|8747.2|8755.1|8743.1|0
1642043700000|2022-01-13 03:15:00|8756.5|8744.5|8757.7|8745.7|8758.7|8746.7|8754.7|8742.7|0
1642044000000|2022-01-13 03:20:00|8757.5|8745.5|8756.7|8744.7|8758.7|8746.7|8756.7|8744.7|0
1642044300000|2022-01-13 03:25:00|8756.8|8744.8|8753.9|8741.9|8758.1|8746.1|8753.4|8741.4|0
1642044600000|2022-01-13 03:30:00|8754.1|8742.1|8756.7|8744.7|8758.6|8746.6|8753.9|8741.9|0
1642044900000|2022-01-13 03:35:00|8756.8|8744.8|8755.7|8743.7|8757.1|8745.1|8755.1|8743.1|0
1642045200000|2022-01-13 03:40:00|8755.9|8743.9|8757|8745|8757.7|8745.7|8755.6|8743.6|0
1642045500000|2022-01-13 03:45:00|8756.9|8744.9|8757.1|8745.1|8758.1|8746.1|8756|8744|0
1642045800000|2022-01-13 03:50:00|8757|8745|8756.7|8744.7|8757|8745|8754.6|8742.6|0
1642046100000|2022-01-13 03:55:00|8756.9|8744.9|8758.2|8746.2|8758.7|8746.7|8756.9|8744.9|0
1642046400000|2022-01-13 04:00:00|8758|8746|8758.8|8746.8|8758.9|8746.9|8757.8|8745.8|0
1642046700000|2022-01-13 04:05:00|8758.9|8746.9|8761.8|8749.8|8763.7|8751.7|8758.9|8746.9|0
1642047000000|2022-01-13 04:10:00|8761.6|8749.6|8761.7|8749.7|8762.2|8750.2|8760.8|8748.8|0
1642047300000|2022-01-13 04:15:00|8761.8|8749.8|8762.7|8750.7|8763.8|8751.8|8761.8|8749.8|0
1642047600000|2022-01-13 04:20:00|8762.8|8750.8|8762.8|8750.8|8763.7|8751.7|8761.8|8749.8|0
1642047900000|2022-01-13 04:25:00|8762.6|8750.6|8763.8|8751.8|8763.8|8751.8|8762.2|8750.2|0
1642048200000|2022-01-13 04:30:00|8763.7|8751.7|8761.1|8749.1|8763.7|8751.7|8760.6|8748.6|0
1642048500000|2022-01-13 04:35:00|8760.9|8748.9|8762.7|8750.7|8763.7|8751.7|8760.7|8748.7|0
1642048800000|2022-01-13 04:40:00|8763.1|8751.1|8762.7|8750.7|8763.1|8751.1|8762.1|8750.1|0
1642049100000|2022-01-13 04:45:00|8762.5|8750.5|8762.7|8750.7|8762.8|8750.8|8761.7|8749.7|0
1642049400000|2022-01-13 04:50:00|8762.8|8750.8|8767.6|8755.6|8767.6|8755.6|8762.7|8750.7|0
1642049700000|2022-01-13 04:55:00|8767.7|8755.7|8767|8755|8768.6|8756.6|8766.6|8754.6|0
1642050000000|2022-01-13 05:00:00|8767.2|8755.2|8770.6|8758.6|8771.6|8759.6|8767|8755|0
1642050300000|2022-01-13 05:05:00|8770.8|8758.8|8764.6|8752.6|8771|8759|8764.5|8752.5|0
1642050600000|2022-01-13 05:10:00|8764.5|8752.5|8760|8748|8764.6|8752.6|8760|8748|0
1642050900000|2022-01-13 05:15:00|8759.8|8747.8|8757.6|8745.6|8761.6|8749.6|8757.5|8745.5|0
1642051200000|2022-01-13 05:20:00|8757.5|8745.5|8757.5|8745.5|8757.6|8745.6|8755.6|8743.6|0
1642051500000|2022-01-13 05:25:00|8757.1|8745.1|8756.5|8744.5|8757.5|8745.5|8755.9|8743.9|0
1642051800000|2022-01-13 05:30:00|8756.3|8744.3|8755.5|8743.5|8757|8745|8753.5|8741.5|0
1642052100000|2022-01-13 05:35:00|8755.7|8743.7|8757.5|8745.5|8758.6|8746.6|8755.5|8743.5|0
1642052400000|2022-01-13 05:40:00|8757.7|8745.7|8756.4|8744.4|8758.5|8746.5|8755.4|8743.4|0
1642052700000|2022-01-13 05:45:00|8756.2|8744.2|8755.9|8743.9|8757|8745|8755.4|8743.4|0
1642053000000|2022-01-13 05:50:00|8756.1|8744.1|8757.5|8745.5|8759.5|8747.5|8755.8|8743.8|0
1642053300000|2022-01-13 05:55:00|8757.1|8745.1|8756.4|8744.4|8758.4|8746.4|8755.3|8743.3|0
1642053600000|2022-01-13 06:00:00|8756.5|8744.5|8760.5|8748.5|8761.6|8749.6|8755.3|8743.3|0
1642053900000|2022-01-13 06:05:00|8760.6|8748.6|8763.2|8751.2|8766.2|8754.2|8760.6|8748.6|0
1642054200000|2022-01-13 06:10:00|8763.6|8751.6|8770|8758|8772|8760|8763.6|8751.6|0
1642054500000|2022-01-13 06:15:00|8769.7|8757.7|8773.1|8761.1|8773.1|8761.1|8767.1|8755.1|0
1642054800000|2022-01-13 06:20:00|8772.9|8760.9|8773.8|8761.8|8775.2|8763.2|8772.6|8760.6|0
1642055100000|2022-01-13 06:25:00|8773.6|8761.6|8772.3|8760.3|8775.3|8763.3|8770.4|8758.4|0
1642055400000|2022-01-13 06:30:00|8772.4|8760.4|8780.2|8768.2|8780.2|8768.2|8770.8|8758.8|0
1642055700000|2022-01-13 06:35:00|8780|8768|8779.2|8767.2|8780.2|8768.2|8777.2|8765.2|0
1642056000000|2022-01-13 06:40:00|8778.5|8766.5|8775.6|8763.6|8778.5|8766.5|8775.1|8763.1|0
1642056300000|2022-01-13 06:45:00|8775.7|8763.7|8775.1|8763.1|8776.1|8764.1|8773.1|8761.1|0
1642056600000|2022-01-13 06:50:00|8775.4|8763.4|8771|8759|8776.1|8764.1|8771|8759|0
1642056900000|2022-01-13 06:55:00|8771.2|8759.2|8772.1|8760.1|8776.9|8764.9|8770.1|8758.1|0
1642057200000|2022-01-13 07:00:00|8771.1|8759.1|8754.4|8749.4|8771.1|8759.1|8754.4|8749.4|26
1642057500000|2022-01-13 07:05:00|8753.9|8748.9|8756.4|8751.4|8758.9|8753.9|8749.9|8744.9|36
1642057800000|2022-01-13 07:10:00|8755.9|8750.9|8755.4|8750.4|8758.9|8753.9|8754.9|8749.9|5
1642058100000|2022-01-13 07:15:00|8754.9|8749.9|8750.9|8745.9|8757.4|8752.4|8749.4|8744.4|17
1642058400000|2022-01-13 07:20:00|8751.4|8746.4|8749.9|8744.9|8751.4|8746.4|8749.9|8744.9|2
1642058700000|2022-01-13 07:25:00|8750.4|8745.4|8747.9|8742.9|8751.4|8746.4|8744.4|8739.4|19
1642059000000|2022-01-13 07:30:00|8747.4|8742.4|8745.4|8740.4|8749.9|8744.9|8743.4|8738.4|37
1642059300000|2022-01-13 07:35:00|8745.9|8740.9|8747.4|8742.4|8747.9|8742.9|8739.9|8734.9|63
1642059600000|2022-01-13 07:40:00|8746.9|8741.9|8743.4|8738.4|8747.4|8742.4|8743.4|8738.4|34
1642059900000|2022-01-13 07:45:00|8744.9|8739.9|8749.9|8744.9|8749.9|8744.9|8743.4|8738.4|17
1642060200000|2022-01-13 07:50:00|8749.4|8744.4|8748.9|8743.9|8751.9|8746.9|8748.9|8743.9|13
1642060500000|2022-01-13 07:55:00|8748.4|8743.4|8756.9|8751.9|8756.9|8751.9|8747.9|8742.9|110
1642060800000|2022-01-13 08:00:00|8757.4|8752.4|8760.9|8755.9|8763.4|8758.4|8749.9|8744.9|498
1642061100000|2022-01-13 08:05:00|8761.4|8756.4|8780.9|8775.9|8780.9|8775.9|8761.4|8756.4|246
1642061400000|2022-01-13 08:10:00|8780.4|8775.4|8783.9|8778.9|8786.9|8781.9|8779.9|8774.9|137
1642061700000|2022-01-13 08:15:00|8784.4|8779.4|8784.4|8779.4|8790.9|8785.9|8781.9|8776.9|175
1642062000000|2022-01-13 08:20:00|8785.4|8780.4|8776.9|8771.9|8789.4|8784.4|8775.9|8770.9|263
1642062300000|2022-01-13 08:25:00|8776.4|8771.4|8783.9|8778.9|8786.4|8781.4|8774.4|8769.4|216
1642062600000|2022-01-13 08:30:00|8784.4|8779.4|8786.9|8781.9|8793.4|8788.4|8783.4|8778.4|76
1642062900000|2022-01-13 08:35:00|8786.4|8781.4|8779.9|8774.9|8788.4|8783.4|8779.9|8774.9|56
1642063200000|2022-01-13 08:40:00|8781.2|8776.2|8782.2|8777.2|8785.7|8780.7|8779.2|8774.2|63
1642063500000|2022-01-13 08:45:00|8781.7|8776.7|8784.2|8779.2|8785.2|8780.2|8775.7|8770.7|136
1642063800000|2022-01-13 08:50:00|8784.7|8779.7|8776.2|8771.2|8786.2|8781.2|8776.2|8771.2|118
1642064100000|2022-01-13 08:55:00|8775.7|8770.7|8777.2|8772.2|8779.2|8774.2|8773.7|8768.7|76
1642064400000|2022-01-13 09:00:00|8777.7|8772.7|8781.2|8776.2|8782.2|8777.2|8773.7|8768.7|45
1642064700000|2022-01-13 09:05:00|8781.7|8776.7|8792.7|8787.7|8796.7|8791.7|8781.2|8776.2|109
1642065000000|2022-01-13 09:10:00|8792.2|8787.2|8793.2|8788.2|8795.7|8790.7|8790.7|8785.7|58
1642065300000|2022-01-13 09:15:00|8792.7|8787.7|8787.2|8782.2|8793.2|8788.2|8783.2|8778.2|29
1642065600000|2022-01-13 09:20:00|8786.7|8781.7|8794.2|8789.2|8795.7|8790.7|8785.7|8780.7|47
1642065900000|2022-01-13 09:25:00|8794.7|8789.7|8796.2|8791.2|8798.7|8793.7|8791.7|8786.7|47
1642066200000|2022-01-13 09:30:00|8795.7|8790.7|8801.7|8796.7|8804.2|8799.2|8795.7|8790.7|59
1642066500000|2022-01-13 09:35:00|8802.2|8797.2|8801.7|8796.7|8805.7|8800.7|8799.2|8794.2|36
1642066800000|2022-01-13 09:40:00|8801.2|8796.2|8796.2|8791.2|8803.2|8798.2|8796.2|8791.2|37
1642067100000|2022-01-13 09:45:00|8796.7|8791.7|8797.2|8792.2|8802.2|8797.2|8796.7|8791.7|36
1642067400000|2022-01-13 09:50:00|8796.7|8791.7|8799.7|8794.7|8801.7|8796.7|8795.2|8790.2|32
1642067700000|2022-01-13 09:55:00|8800.2|8795.2|8798.2|8793.2|8802.7|8797.7|8796.7|8791.7|36
1642068000000|2022-01-13 10:00:00|8798.7|8793.7|8802.7|8797.7|8803.7|8798.7|8798.2|8793.2|55
1642068300000|2022-01-13 10:05:00|8803.2|8798.2|8800.2|8795.2|8808.2|8803.2|8798.7|8793.7|66
1642068600000|2022-01-13 10:10:00|8799.7|8794.7|8803.7|8798.7|8804.7|8799.7|8797.7|8792.7|55
1642068900000|2022-01-13 10:15:00|8802.7|8797.7|8805.7|8800.7|8806.2|8801.2|8801.7|8796.7|55
1642069200000|2022-01-13 10:20:00|8805.2|8800.2|8803.7|8798.7|8807.2|8802.2|8802.2|8797.2|32
1642069500000|2022-01-13 10:25:00|8804.2|8799.2|8803.7|8798.7|8806.2|8801.2|8799.7|8794.7|23
1642069800000|2022-01-13 10:30:00|8802.7|8797.7|8798.2|8793.2|8803.2|8798.2|8797.7|8792.7|43
1642070100000|2022-01-13 10:35:00|8797.7|8792.7|8800.2|8795.2|8802.2|8797.2|8797.7|8792.7|35
1642070400000|2022-01-13 10:40:00|8799.7|8794.7|8801.2|8796.2|8803.2|8798.2|8798.2|8793.2|54
1642070700000|2022-01-13 10:45:00|8801.7|8796.7|8794.7|8789.7|8804.2|8799.2|8794.2|8789.2|52
1642071000000|2022-01-13 10:50:00|8794.2|8789.2|8793.7|8788.7|8798.7|8793.7|8793.7|8788.7|50
1642071300000|2022-01-13 10:55:00|8794.2|8789.2|8794.2|8789.2|8798.7|8793.7|8793.7|8788.7|20
1642071600000|2022-01-13 11:00:00|8794.7|8789.7|8802.7|8797.7|8802.7|8797.7|8793.7|8788.7|39
1642071900000|2022-01-13 11:05:00|8802.2|8797.2|8804.7|8799.7|8804.7|8799.7|8801.7|8796.7|25
1642072200000|2022-01-13 11:10:00|8804.2|8799.2|8800.7|8795.7|8806.7|8801.7|8799.7|8794.7|34
1642072500000|2022-01-13 11:15:00|8800.2|8795.2|8804.2|8799.2|8806.2|8801.2|8799.2|8794.2|59
1642072800000|2022-01-13 11:20:00|8803.7|8798.7|8802.7|8797.7|8804.2|8799.2|8797.7|8792.7|32
1642073100000|2022-01-13 11:25:00|8802.2|8797.2|8799.7|8794.7|8806.2|8801.2|8798.7|8793.7|47
1642073400000|2022-01-13 11:30:00|8799.2|8794.2|8802.2|8797.2|8802.7|8797.7|8799.2|8794.2|28
1642073700000|2022-01-13 11:35:00|8801.7|8796.7|8807.2|8802.2|8807.7|8802.7|8800.2|8795.2|41
1642074000000|2022-01-13 11:40:00|8806.7|8801.7|8811.7|8806.7|8811.7|8806.7|8805.7|8800.7|41
1642074300000|2022-01-13 11:45:00|8810.7|8805.7|8810.2|8805.2|8810.7|8805.7|8808.2|8803.2|45
1642074600000|2022-01-13 11:50:00|8810.7|8805.7|8803.2|8798.2|8811.2|8806.2|8800.7|8795.7|32
1642074900000|2022-01-13 11:55:00|8802.7|8797.7|8797.2|8792.2|8803.7|8798.7|8796.7|8791.7|30
1642075200000|2022-01-13 12:00:00|8796.7|8791.7|8794.7|8789.7|8800.7|8795.7|8792.2|8787.2|58
1642075500000|2022-01-13 12:05:00|8794.2|8789.2|8793.2|8788.2|8797.7|8792.7|8791.7|8786.7|61
1642075800000|2022-01-13 12:10:00|8792.7|8787.7|8796.2|8791.2|8796.7|8791.7|8792.7|8787.7|31
1642076100000|2022-01-13 12:15:00|8795.7|8790.7|8795.2|8790.2|8797.7|8792.7|8793.2|8788.2|26
1642076400000|2022-01-13 12:20:00|8794.7|8789.7|8798.2|8793.2|8799.7|8794.7|8792.2|8787.2|22
1642076700000|2022-01-13 12:25:00|8797.7|8792.7|8799.7|8794.7|8800.7|8795.7|8797.7|8792.7|13
1642077000000|2022-01-13 12:30:00|8800.2|8795.2|8803.2|8798.2|8803.2|8798.2|8799.2|8794.2|35
1642077300000|2022-01-13 12:35:00|8802.7|8797.7|8803.7|8798.7|8805.2|8800.2|8800.7|8795.7|28
1642077600000|2022-01-13 12:40:00|8803.3|8798.3|8802.3|8797.3|8804.8|8799.8|8801.8|8796.8|21
1642077900000|2022-01-13 12:45:00|8801.3|8796.3|8802.3|8797.3|8804.8|8799.8|8800.8|8795.8|25
1642078200000|2022-01-13 12:50:00|8802.8|8797.8|8801.3|8796.3|8804.8|8799.8|8801.3|8796.3|6
1642078500000|2022-01-13 12:55:00|8801.8|8796.8|8797.8|8792.8|8801.8|8796.8|8797.8|8792.8|16
1642078800000|2022-01-13 13:00:00|8797.3|8792.3|8796.3|8791.3|8800.3|8795.3|8793.3|8788.3|68
1642079100000|2022-01-13 13:05:00|8796.8|8791.8|8796.8|8791.8|8800.3|8795.3|8793.3|8788.3|36
1642079400000|2022-01-13 13:10:00|8797.3|8792.3|8800.8|8795.8|8801.3|8796.3|8796.8|8791.8|13
1642079700000|2022-01-13 13:15:00|8801.3|8796.3|8799.8|8794.8|8802.3|8797.3|8798.3|8793.3|31
1642080000000|2022-01-13 13:20:00|8800.3|8795.3|8802.3|8797.3|8802.8|8797.8|8797.3|8792.3|13
1642080300000|2022-01-13 13:25:00|8801.3|8796.3|8800.8|8795.8|8803.3|8798.3|8800.3|8795.3|14
1642080600000|2022-01-13 13:30:00|8800.3|8795.3|8802.3|8797.3|8806.8|8801.8|8800.3|8795.3|34
1642080900000|2022-01-13 13:35:00|8801.8|8796.8|8795.8|8790.8|8803.3|8798.3|8794.3|8789.3|30
1642081200000|2022-01-13 13:40:00|8796.3|8791.3|8800.3|8795.3|8801.3|8796.3|8795.3|8790.3|48
1642081500000|2022-01-13 13:45:00|8799.3|8794.3|8807.8|8802.8|8808.3|8803.3|8799.3|8794.3|63
1642081800000|2022-01-13 13:50:00|8807.3|8802.3|8809.3|8804.3|8810.3|8805.3|8807.3|8802.3|31
1642082100000|2022-01-13 13:55:00|8809.8|8804.8|8812.3|8807.3|8812.3|8807.3|8809.3|8804.3|39
1642082400000|2022-01-13 14:00:00|8812.8|8807.8|8810.8|8805.8|8812.8|8807.8|8807.8|8802.8|46
1642082700000|2022-01-13 14:05:00|8811.3|8806.3|8815.8|8810.8|8816.8|8811.8|8810.3|8805.3|64
1642083000000|2022-01-13 14:10:00|8816.3|8811.3|8815.3|8810.3|8820.3|8815.3|8815.3|8810.3|67
1642083300000|2022-01-13 14:15:00|8815.8|8810.8|8814.8|8809.8|8817.3|8812.3|8813.3|8808.3|88
1642083600000|2022-01-13 14:20:00|8814.3|8809.3|8811.3|8806.3|8815.3|8810.3|8811.3|8806.3|49
1642083900000|2022-01-13 14:25:00|8811.8|8806.8|8807.3|8802.3|8811.8|8806.8|8804.3|8799.3|36
1642084200000|2022-01-13 14:30:00|8807.8|8802.8|8795.3|8790.3|8807.8|8802.8|8792.8|8787.8|94
1642084500000|2022-01-13 14:35:00|8794.8|8789.8|8798.3|8793.3|8801.3|8796.3|8794.8|8789.8|70
1642084800000|2022-01-13 14:40:00|8797.8|8792.8|8806.3|8801.3|8807.8|8802.8|8793.3|8788.3|62
1642085100000|2022-01-13 14:45:00|8806.8|8801.8|8805.3|8800.3|8808.3|8803.3|8802.8|8797.8|36
1642085400000|2022-01-13 14:50:00|8805.8|8800.8|8813.8|8808.8|8815.3|8810.3|8805.3|8800.3|63
1642085700000|2022-01-13 14:55:00|8814.3|8809.3|8816.8|8811.8|8820.8|8815.8|8814.3|8809.3|59
1642086000000|2022-01-13 15:00:00|8818.8|8813.8|8812.8|8807.8|8818.8|8813.8|8812.3|8807.3|71
1642086300000|2022-01-13 15:05:00|8813.3|8808.3|8811.3|8806.3|8815.3|8810.3|8811.3|8806.3|109
1642086600000|2022-01-13 15:10:00|8810.8|8805.8|8795.3|8790.3|8810.8|8805.8|8795.3|8790.3|95
1642086900000|2022-01-13 15:15:00|8794.8|8789.8|8787.8|8782.8|8794.8|8789.8|8784.8|8779.8|79
1642087200000|2022-01-13 15:20:00|8787.3|8782.3|8782.8|8777.8|8790.8|8785.8|8782.8|8777.8|112
1642087500000|2022-01-13 15:25:00|8782.3|8777.3|8786.8|8781.8|8787.3|8782.3|8779.8|8774.8|58
1642087800000|2022-01-13 15:30:00|8787.3|8782.3|8781.8|8776.8|8791.8|8786.8|8777.3|8772.3|88
1642088100000|2022-01-13 15:35:00|8782.3|8777.3|8779.3|8774.3|8783.3|8778.3|8774.3|8769.3|84
1642088400000|2022-01-13 15:40:00|8778.8|8773.8|8784.8|8779.8|8785.8|8780.8|8778.3|8773.3|100
1642088700000|2022-01-13 15:45:00|8785.3|8780.3|8795.8|8790.8|8798.3|8793.3|8784.8|8779.8|135
1642089000000|2022-01-13 15:50:00|8794.8|8789.8|8786.8|8781.8|8795.8|8790.8|8784.3|8779.3|177
1642089300000|2022-01-13 15:55:00|8785.8|8780.8|8789.3|8784.3|8791.8|8786.8|8783.8|8778.8|136
1642089600000|2022-01-13 16:00:00|8788.8|8783.8|8796.3|8791.3|8800.8|8795.8|8788.3|8783.3|158
1642089900000|2022-01-13 16:05:00|8795.8|8790.8|8796.8|8791.8|8800.3|8795.3|8794.8|8789.8|125
1642090200000|2022-01-13 16:10:00|8796.3|8791.3|8803.3|8798.3|8803.8|8798.8|8795.3|8790.3|56
1642090500000|2022-01-13 16:15:00|8802.8|8797.8|8799.8|8794.8|8804.8|8799.8|8798.8|8793.8|109
1642090800000|2022-01-13 16:20:00|8800.8|8795.8|8810.3|8805.3|8811.3|8806.3|8800.8|8795.8|180
1642091100000|2022-01-13 16:25:00|8809.8|8804.8|8813.3|8808.3|8815.3|8810.3|8809.8|8804.8|795
1642091400000|2022-01-13 16:30:00|8810.7|8804.7|8817.7|8810.7|8820.7|8814.7|8798.7|8792.7|1078
1642091700000|2022-01-13 16:35:00|8818.7|8811.7|8820.7|8813.7|8821.7|8815.7|8816.7|8809.7|188
1642092000000|2022-01-13 16:40:00|8819.7|8812.7|8817.7|8811.7|8820.7|8814.7|8817.7|8811.7|45
1642092300000|2022-01-13 16:45:00|8818.7|8812.7|8820.7|8813.7|8821.7|8815.7|8817.7|8811.7|15
1642092600000|2022-01-13 16:50:00|8819.7|8812.7|8820.7|8814.7|8821.7|8815.7|8819.7|8812.7|6
1642092900000|2022-01-13 16:55:00|8819.7|8813.7|8820.7|8813.7|8821.7|8814.7|8818.7|8811.7|4
1642093200000|2022-01-13 17:00:00|8819.7|8812.7|8814.7|8808.7|8820.7|8812.7|8812.7|8806.7|17
1642093500000|2022-01-13 17:05:00|8813.7|8807.7|8812.7|8805.7|8815.7|8809.7|8811.7|8805.7|9
1642093800000|2022-01-13 17:10:00|8811.7|8806.7|8804.7|8798.7|8812.7|8806.7|8804.7|8797.7|12
1642094100000|2022-01-13 17:15:00|8803.7|8797.7|8797.7|8791.7|8803.7|8797.7|8795.7|8789.7|34
1642094400000|2022-01-13 17:20:00|8796.7|8790.7|8793.7|8786.7|8796.7|8790.7|8787.7|8780.7|29
1642094700000|2022-01-13 17:25:00|8792.7|8785.7|8793.7|8786.7|8796.7|8789.7|8791.7|8785.7|23
1642095000000|2022-01-13 17:30:00|8792.7|8785.7|8794.7|8787.7|8796.7|8789.7|8787.7|8781.7|28
1642095300000|2022-01-13 17:35:00|8795.7|8788.7|8796.7|8790.7|8799.7|8793.7|8792.7|8785.7|5
1642095600000|2022-01-13 17:40:00|8797.7|8791.7|8790.7|8783.7|8797.7|8791.7|8790.7|8783.7|16
1642095900000|2022-01-13 17:45:00|8791.7|8784.7|8786.7|8779.7|8793.7|8786.7|8785.7|8778.7|12
1642096200000|2022-01-13 17:50:00|8787.7|8780.7|8791.7|8784.7|8795.7|8788.7|8784.7|8778.7|25
1642096500000|2022-01-13 17:55:00|8792.7|8785.7|8796.7|8788.7|8797.7|8790.7|8790.7|8783.7|13
1642096800000|2022-01-13 18:00:00|8795.7|8787.7|8797.7|8790.7|8798.7|8791.7|8791.7|8785.7|9
1642097100000|2022-01-13 18:05:00|8796.7|8789.7|8802.7|8796.7|8803.7|8797.7|8795.7|8788.7|11
1642097400000|2022-01-13 18:10:00|8801.7|8794.7|8802.7|8794.7|8802.7|8794.7|8797.7|8790.7|5
1642097700000|2022-01-13 18:15:00|8803.7|8795.7|8795.7|8788.7|8804.7|8797.7|8794.7|8787.7|23
1642098000000|2022-01-13 18:20:00|8794.7|8787.7|8799.7|8792.7|8800.7|8792.7|8793.7|8785.7|40
1642098300000|2022-01-13 18:25:00|8801.7|8793.7|8803.7|8796.7|8804.7|8797.7|8799.7|8792.7|26
1642098600000|2022-01-13 18:30:00|8804.7|8797.7|8799.7|8792.7|8804.7|8798.7|8799.7|8792.7|17
1642098900000|2022-01-13 18:35:00|8800.7|8793.7|8802.7|8795.7|8804.7|8797.7|8799.7|8793.7|7
1642099200000|2022-01-13 18:40:00|8801.7|8794.7|8802.7|8794.7|8803.7|8796.7|8799.7|8791.7|5
1642099500000|2022-01-13 18:45:00|8803.7|8795.7|8803.7|8795.7|8804.7|8797.7|8803.7|8795.7|3
1642099800000|2022-01-13 18:50:00|8802.7|8796.7|8801.7|8795.7|8803.7|8796.7|8799.7|8793.7|14
1642100100000|2022-01-13 18:55:00|8800.7|8794.7|8802.2|8790.2|8802.7|8796.7|8799.7|8790.2|15
1642100400000|2022-01-13 19:00:00|8802.6|8790.6|8806.3|8794.3|8809.6|8797.6|8800.4|8788.4|0
1642100700000|2022-01-13 19:05:00|8806.4|8794.4|8804.1|8792.1|8807.3|8795.3|8801.8|8789.8|0
1642101000000|2022-01-13 19:10:00|8804.2|8792.2|8799.3|8787.3|8804.2|8792.2|8798.8|8786.8|0
1642101300000|2022-01-13 19:15:00|8799.5|8787.5|8791.1|8779.1|8801.5|8789.5|8786.2|8774.2|0
1642101600000|2022-01-13 19:20:00|8791|8779|8792|8780|8793.3|8781.3|8787.7|8775.7|0
1642101900000|2022-01-13 19:25:00|8791.9|8779.9|8786.4|8774.4|8792.1|8780.1|8785.3|8773.3|0
1642102200000|2022-01-13 19:30:00|8786.3|8774.3|8786.9|8774.9|8788|8776|8779.6|8767.6|0
1642102500000|2022-01-13 19:35:00|8787|8775|8777.1|8765.1|8788.1|8776.1|8777.1|8765.1|0
1642102800000|2022-01-13 19:40:00|8777.2|8765.2|8783.5|8771.5|8784.8|8772.8|8777.2|8765.2|0
1642103100000|2022-01-13 19:45:00|8783.6|8771.6|8780.4|8768.4|8785|8773|8777.2|8765.2|0
1642103400000|2022-01-13 19:50:00|8780.5|8768.5|8783.6|8771.6|8785.7|8773.7|8778.3|8766.3|0
1642103700000|2022-01-13 19:55:00|8783.5|8771.5|8787.6|8775.6|8790.1|8778.1|8783.5|8771.5|0
1642104000000|2022-01-13 20:00:00|8787.8|8775.8|8773.8|8761.8|8787.8|8775.8|8769.7|8757.7|0
1642104300000|2022-01-13 20:05:00|8773.9|8761.9|8771.6|8759.6|8778.5|8766.5|8770.6|8758.6|0
1642104600000|2022-01-13 20:10:00|8771.5|8759.5|8766.1|8754.1|8771.6|8759.6|8762.5|8750.5|0
1642104900000|2022-01-13 20:15:00|8765.6|8753.6|8769.1|8757.1|8772.5|8760.5|8763.1|8751.1|0
1642105200000|2022-01-13 20:20:00|8769.2|8757.2|8766.3|8754.3|8771.3|8759.3|8762.9|8750.9|0
1642105500000|2022-01-13 20:25:00|8766.2|8754.2|8770.4|8758.4|8770.4|8758.4|8764.1|8752.1|0
1642105800000|2022-01-13 20:30:00|8770.3|8758.3|8773.1|8761.1|8776|8764|8767.9|8755.9|0
1642106100000|2022-01-13 20:35:00|8773.2|8761.2|8759.6|8747.6|8774.1|8762.1|8759.2|8747.2|0
1642106400000|2022-01-13 20:40:00|8759.5|8747.5|8758.4|8746.4|8764.9|8752.9|8758.4|8746.4|0
1642106700000|2022-01-13 20:45:00|8758.3|8746.3|8748.8|8736.8|8758.5|8746.5|8746.5|8734.5|0
1642107000000|2022-01-13 20:50:00|8748.4|8736.4|8739.3|8727.3|8748.4|8736.4|8735.7|8723.7|0
1642107300000|2022-01-13 20:55:00|8739.4|8727.4|8750.7|8738.7|8752.8|8740.8|8733.1|8721.1|0
1642107600000|2022-01-13 21:00:00|8750.8|8738.8|8746.8|8734.8|8759.5|8747.5|8741.5|8729.5|0
1642107900000|2022-01-13 21:05:00|8746.2|8734.2|8744.6|8732.6|8751.1|8739.1|8740.9|8728.9|0
1642108200000|2022-01-13 21:10:00|8745.2|8733.2|8748|8736|8752.3|8740.3|8740.9|8728.9|0
1642108500000|2022-01-13 21:15:00|8748.2|8736.2|8744.3|8732.3|8749|8737|8742.6|8730.6|0
1642108800000|2022-01-13 21:20:00|8744.4|8732.4|8743.1|8731.1|8745.3|8733.3|8741.6|8729.6|0
1642109100000|2022-01-13 21:25:00|8743.7|8731.7|8738.9|8726.9|8746.3|8734.3|8736.4|8724.4|0
1642109400000|2022-01-13 21:30:00|8739|8727|8744.8|8732.8|8744.8|8732.8|8736.8|8724.8|0
1642109700000|2022-01-13 21:35:00|8744.6|8732.6|8746|8734|8748.1|8736.1|8743.8|8731.8|0
1642110000000|2022-01-13 21:40:00|8746.1|8734.1|8746|8734|8749.1|8737.1|8744.8|8732.8|0
1642110300000|2022-01-13 21:45:00|8746.1|8734.1|8743.7|8731.7|8748.1|8736.1|8741.8|8729.8|0
1642110600000|2022-01-13 21:50:00|8743.9|8731.9|8747.1|8735.1|8747.1|8735.1|8742.8|8730.8|0
1642110900000|2022-01-13 21:55:00|8746.5|8734.5|8750|8738|8750|8738|8746.5|8734.5|0
1642111200000|2022-01-13 22:00:00|8749.5|8737.5|8750|8738|8750|8738|8749.3|8737.3|0
1642111500000|2022-01-13 22:05:00|8749.8|8737.8|8750|8738|8750.8|8738.8|8749.7|8737.7|0
1642111800000|2022-01-13 22:10:00|8750.1|8738.1|8750.1|8738.1|8750.1|8738.1|8750.1|8738.1|0
1642112100000|2022-01-13 22:15:00|8749.5|8737.5|8749.2|8737.2|8749.7|8737.7|8748.8|8736.8|0
1642112400000|2022-01-13 22:20:00|8749|8737|8748.7|8736.7|8749.4|8737.4|8748.6|8736.6|0
1642112700000|2022-01-13 22:25:00|8748.9|8736.9|8748.7|8736.7|8748.9|8736.9|8748.7|8736.7|0
1642113000000|2022-01-13 22:30:00|8748.9|8736.9|8748.7|8736.7|8749.4|8737.4|8748.5|8736.5|0
1642113300000|2022-01-13 22:35:00|8748.9|8736.9|8748.9|8736.9|8748.9|8736.9|8748.5|8736.5|0
1642113600000|2022-01-13 22:40:00|8749.1|8737.1|8749.1|8737.1|8749.4|8737.4|8748.9|8736.9|0
1642113900000|2022-01-13 22:45:00|8749.2|8737.2|8749.3|8737.3|8749.3|8737.3|8749|8737|0
1642114200000|2022-01-13 22:50:00|8749.5|8737.5|8750.1|8738.1|8750.1|8738.1|8749.5|8737.5|0
1642114500000|2022-01-13 22:55:00|8749.9|8737.9|8750.3|8738.3|8751.2|8739.2|8749.9|8737.9|0
1642114800000|2022-01-13 23:00:00|8750.8|8738.8|8756.7|8744.7|8760|8748|8750.6|8738.6|0
1642115100000|2022-01-13 23:05:00|8756.6|8744.6|8755.7|8743.7|8757.3|8745.3|8752|8740|0
1642115400000|2022-01-13 23:10:00|8756.5|8744.5|8758.3|8746.3|8759.3|8747.3|8754.8|8742.8|0
1642115700000|2022-01-13 23:15:00|8757.9|8745.9|8752|8740|8757.9|8745.9|8751.4|8739.4|0
1642116000000|2022-01-13 23:20:00|8752.6|8740.6|8755.1|8743.1|8757.3|8745.3|8752.4|8740.4|0
1642116300000|2022-01-13 23:25:00|8755.5|8743.5|8752|8740|8755.5|8743.5|8750.8|8738.8|0
1642116600000|2022-01-13 23:30:00|8752.1|8740.1|8754|8742|8756.3|8744.3|8751.4|8739.4|0
1642116900000|2022-01-13 23:35:00|8754.1|8742.1|8754|8742|8755.1|8743.1|8750.8|8738.8|0
1642117200000|2022-01-13 23:40:00|8754.1|8742.1|8755.1|8743.1|8756.7|8744.7|8752.6|8740.6|0
1642117500000|2022-01-13 23:45:00|8755|8743|8758.1|8746.1|8758.3|8746.3|8754|8742|0
1642117800000|2022-01-13 23:50:00|8757.9|8745.9|8756.3|8744.3|8757.9|8745.9|8754|8742|0
1642118100000|2022-01-13 23:55:00|8756.2|8744.2|8756.5|8744.5|8756.5|8744.5|8752.4|8740.4|0
1642118400000|2022-01-14 00:00:00|8756.7|8744.7|8737.7|8725.7|8757.3|8745.3|8732|8720|0
1642118700000|2022-01-14 00:05:00|8737.9|8725.9|8746.5|8734.5|8747.5|8735.5|8735.8|8723.8|0
1642119000000|2022-01-14 00:10:00|8747.1|8735.1|8750.3|8738.3|8751.4|8739.4|8745.2|8733.2|0
1642119300000|2022-01-14 00:15:00|8749.7|8737.7|8757.8|8745.8|8766.7|8754.7|8742.6|8730.6|0
1642119600000|2022-01-14 00:20:00|8758.2|8746.2|8753.4|8741.4|8759.8|8747.8|8750.8|8738.8|0
1642119900000|2022-01-14 00:25:00|8753.2|8741.2|8751.9|8739.9|8754|8742|8747|8735|0
1642120200000|2022-01-14 00:30:00|8751.7|8739.7|8745.9|8733.9|8751.7|8739.7|8744.9|8732.9|0
1642120500000|2022-01-14 00:35:00|8745.7|8733.7|8749.4|8737.4|8757.1|8745.1|8745.3|8733.3|0
1642120800000|2022-01-14 00:40:00|8749.3|8737.3|8753.1|8741.1|8755.1|8743.1|8745|8733|0
1642121100000|2022-01-14 00:45:00|8753.2|8741.2|8741.3|8729.3|8754.1|8742.1|8740.3|8728.3|0
1642121400000|2022-01-14 00:50:00|8741.1|8729.1|8753.9|8741.9|8754.3|8742.3|8739.9|8727.9|0
1642121700000|2022-01-14 00:55:00|8753.8|8741.8|8754.9|8742.9|8755.9|8743.9|8752.4|8740.4|0
1642122000000|2022-01-14 01:00:00|8755|8743|8757.1|8745.1|8759.6|8747.6|8748|8736|0
1642122300000|2022-01-14 01:05:00|8757.5|8745.5|8756.5|8744.5|8758.1|8746.1|8753|8741|0
1642122600000|2022-01-14 01:10:00|8756.7|8744.7|8751|8739|8758.5|8746.5|8750|8738|0
1642122900000|2022-01-14 01:15:00|8751.1|8739.1|8745.8|8733.8|8753|8741|8744|8732|0
1642123200000|2022-01-14 01:20:00|8745.5|8733.5|8746.9|8734.9|8747.9|8735.9|8741.8|8729.8|0
1642123500000|2022-01-14 01:25:00|8746.7|8734.7|8739|8727|8748.8|8736.8|8739|8727|0
1642123800000|2022-01-14 01:30:00|8740|8728|8738|8726|8741.1|8729.1|8734.9|8722.9|0
1642124100000|2022-01-14 01:35:00|8737.8|8725.8|8744.4|8732.4|8749|8737|8737.4|8725.4|0
1642124400000|2022-01-14 01:40:00|8744.6|8732.6|8729.9|8717.9|8746.5|8734.5|8729.4|8717.4|0
1642124700000|2022-01-14 01:45:00|8730.1|8718.1|8736.8|8724.8|8739.9|8727.9|8726.7|8714.7|0
1642125000000|2022-01-14 01:50:00|8736.9|8724.9|8732|8720|8737.3|8725.3|8730.8|8718.8|0
1642125300000|2022-01-14 01:55:00|8731.8|8719.8|8730.9|8718.9|8732.5|8720.5|8726.8|8714.8|0
1642125600000|2022-01-14 02:00:00|8731|8719|8731|8719|8735|8723|8725.3|8713.3|0
1642125900000|2022-01-14 02:05:00|8730.8|8718.8|8726|8714|8734.4|8722.4|8726|8714|0
1642126200000|2022-01-14 02:10:00|8726.2|8714.2|8715|8703|8727|8715|8713.5|8701.5|0
1642126500000|2022-01-14 02:15:00|8714.6|8702.6|8715.3|8703.3|8717.2|8705.2|8711|8699|0
1642126800000|2022-01-14 02:20:00|8715|8703|8720.1|8708.1|8722.2|8710.2|8715|8703|0
1642127100000|2022-01-14 02:25:00|8719.9|8707.9|8721.3|8709.3|8722.2|8710.2|8719.1|8707.1|0
1642127400000|2022-01-14 02:30:00|8721.4|8709.4|8725.4|8713.4|8726.9|8714.9|8721.4|8709.4|0
1642127700000|2022-01-14 02:35:00|8725.5|8713.5|8724.6|8712.6|8726.5|8714.5|8723.5|8711.5|0
1642128000000|2022-01-14 02:40:00|8725|8713|8730.1|8718.1|8730.7|8718.7|8724.6|8712.6|0
1642128300000|2022-01-14 02:45:00|8730.3|8718.3|8729|8717|8731.7|8719.7|8728|8716|0
1642128600000|2022-01-14 02:50:00|8729.2|8717.2|8731.6|8719.6|8733.1|8721.1|8729.1|8717.1|0
1642128900000|2022-01-14 02:55:00|8731.4|8719.4|8737|8725|8737.6|8725.6|8731|8719|0
1642129200000|2022-01-14 03:00:00|8737.2|8725.2|8730.9|8718.9|8737.6|8725.6|8730.9|8718.9|0
1642129500000|2022-01-14 03:05:00|8731.5|8719.5|8738.7|8726.7|8740.2|8728.2|8731.5|8719.5|0
1642129800000|2022-01-14 03:10:00|8738.6|8726.6|8734|8722|8740.8|8728.8|8731|8719|0
1642130100000|2022-01-14 03:15:00|8733.8|8721.8|8734.6|8722.6|8735.1|8723.1|8732|8720|0
1642130400000|2022-01-14 03:20:00|8734.5|8722.5|8733.6|8721.6|8736.1|8724.1|8731.9|8719.9|0
1642130700000|2022-01-14 03:25:00|8733.8|8721.8|8730.6|8718.6|8735.6|8723.6|8730.6|8718.6|0
1642131000000|2022-01-14 03:30:00|8730.5|8718.5|8729.4|8717.4|8732.6|8720.6|8727.4|8715.4|0
1642131300000|2022-01-14 03:35:00|8728.8|8716.8|8731.3|8719.3|8732.9|8720.9|8728.4|8716.4|0
1642131600000|2022-01-14 03:40:00|8731.8|8719.8|8724.8|8712.8|8731.8|8719.8|8723.8|8711.8|0
1642131900000|2022-01-14 03:45:00|8724.4|8712.4|8727.8|8715.8|8727.9|8715.9|8723.8|8711.8|0
1642132200000|2022-01-14 03:50:00|8727.9|8715.9|8727.8|8715.8|8728.8|8716.8|8726.2|8714.2|0
1642132500000|2022-01-14 03:55:00|8728|8716|8730.8|8718.8|8733|8721|8728|8716|0
1642132800000|2022-01-14 04:00:00|8730.7|8718.7|8738|8726|8740.1|8728.1|8730.5|8718.5|0
1642133100000|2022-01-14 04:05:00|8738.2|8726.2|8744.5|8732.5|8745.6|8733.6|8738.2|8726.2|0
1642133400000|2022-01-14 04:10:00|8744.7|8732.7|8742.2|8730.2|8746.1|8734.1|8741.2|8729.2|0
1642133700000|2022-01-14 04:15:00|8742.3|8730.3|8738.7|8726.7|8742.7|8730.7|8738.7|8726.7|0
1642134000000|2022-01-14 04:20:00|8739.2|8727.2|8747.9|8735.9|8748.5|8736.5|8738.7|8726.7|0
1642134300000|2022-01-14 04:25:00|8748|8736|8746.9|8734.9|8750.5|8738.5|8746.4|8734.4|0
1642134600000|2022-01-14 04:30:00|8746.7|8734.7|8744.4|8732.4|8749.9|8737.9|8741.5|8729.5|0
1642134900000|2022-01-14 04:35:00|8744.2|8732.2|8740.4|8728.4|8744.5|8732.5|8740.4|8728.4|0
1642135200000|2022-01-14 04:40:00|8740|8728|8738.5|8726.5|8740.8|8728.8|8737.9|8725.9|0
1642135500000|2022-01-14 04:45:00|8738.3|8726.3|8738.5|8726.5|8740.6|8728.6|8736.5|8724.5|0
1642135800000|2022-01-14 04:50:00|8737.5|8725.5|8737.6|8725.6|8741.5|8729.5|8736.9|8724.9|0
1642136100000|2022-01-14 04:55:00|8737.4|8725.4|8736.6|8724.6|8737.6|8725.6|8733.6|8721.6|0
1642136400000|2022-01-14 05:00:00|8736.7|8724.7|8740.1|8728.1|8742.6|8730.6|8736.7|8724.7|0
1642136700000|2022-01-14 05:05:00|8740.3|8728.3|8734.3|8722.3|8740.7|8728.7|8730.5|8718.5|0
1642137000000|2022-01-14 05:10:00|8734.6|8722.6|8729.5|8717.5|8735.6|8723.6|8729.1|8717.1|0
1642137300000|2022-01-14 05:15:00|8729.3|8717.3|8733.6|8721.6|8734.1|8722.1|8729.1|8717.1|0
1642137600000|2022-01-14 05:20:00|8733.5|8721.5|8736.9|8724.9|8738|8726|8732|8720|0
1642137900000|2022-01-14 05:25:00|8736.4|8724.4|8736.9|8724.9|8741.4|8729.4|8735.3|8723.3|0
1642138200000|2022-01-14 05:30:00|8736.7|8724.7|8734.3|8722.3|8739.9|8727.9|8733.3|8721.3|0
1642138500000|2022-01-14 05:35:00|8733.8|8721.8|8742.5|8730.5|8745|8733|8733.8|8721.8|0
1642138800000|2022-01-14 05:40:00|8742.3|8730.3|8737.2|8725.2|8742.5|8730.5|8736.1|8724.1|0
1642139100000|2022-01-14 05:45:00|8737.6|8725.6|8739.2|8727.2|8740.1|8728.1|8736.2|8724.2|0
1642139400000|2022-01-14 05:50:00|8739.1|8727.1|8742.3|8730.3|8742.4|8730.4|8737.2|8725.2|0
1642139700000|2022-01-14 05:55:00|8742.1|8730.1|8744.8|8732.8|8745.3|8733.3|8740.8|8728.8|0
1642140000000|2022-01-14 06:00:00|8744.6|8732.6|8746.6|8734.6|8750.8|8738.8|8744.3|8732.3|0
1642140300000|2022-01-14 06:05:00|8746.4|8734.4|8743.5|8731.5|8746.4|8734.4|8741.4|8729.4|0
1642140600000|2022-01-14 06:10:00|8743.9|8731.9|8752.6|8740.6|8752.6|8740.6|8743.5|8731.5|0
1642140900000|2022-01-14 06:15:00|8752.9|8740.9|8752.7|8740.7|8756.6|8744.6|8751.6|8739.6|0
1642141200000|2022-01-14 06:20:00|8752.5|8740.5|8751.6|8739.6|8758.7|8746.7|8748|8736|0
1642141500000|2022-01-14 06:25:00|8751.4|8739.4|8750.9|8738.9|8753.8|8741.8|8748.6|8736.6|0
1642141800000|2022-01-14 06:30:00|8751.1|8739.1|8760.7|8748.7|8760.8|8748.8|8749.9|8737.9|0
1642142100000|2022-01-14 06:35:00|8760.6|8748.6|8761.9|8749.9|8762.6|8750.6|8758.5|8746.5|0
1642142400000|2022-01-14 06:40:00|8762.1|8750.1|8760.5|8748.5|8765.4|8753.4|8760|8748|0
1642142700000|2022-01-14 06:45:00|8761|8749|8764.3|8752.3|8764.8|8752.8|8755.5|8743.5|0
1642143000000|2022-01-14 06:50:00|8763.9|8751.9|8761.3|8749.3|8765.7|8753.7|8761.3|8749.3|0
1642143300000|2022-01-14 06:55:00|8761.5|8749.5|8757.9|8745.9|8764.3|8752.3|8757.5|8745.5|0
1642143600000|2022-01-14 07:00:00|8758.1|8746.1|8773.2|8768.2|8774.2|8769.2|8756.7|8746.1|56
1642143900000|2022-01-14 07:05:00|8772.7|8767.7|8774.7|8769.7|8779.7|8774.7|8772.7|8767.7|30
1642144200000|2022-01-14 07:10:00|8774.2|8769.2|8772.2|8767.2|8777.2|8772.2|8769.7|8764.7|25
1642144500000|2022-01-14 07:15:00|8771.7|8766.7|8778.7|8773.7|8780.7|8775.7|8771.7|8766.7|18
1642144800000|2022-01-14 07:20:00|8777.7|8772.7|8777.2|8772.2|8780.2|8775.2|8775.7|8770.7|10
1642145100000|2022-01-14 07:25:00|8776.7|8771.7|8771.7|8766.7|8778.7|8773.7|8771.7|8766.7|22
1642145400000|2022-01-14 07:30:00|8772.2|8767.2|8760.2|8755.2|8773.2|8768.2|8759.2|8754.2|41
1642145700000|2022-01-14 07:35:00|8760.7|8755.7|8757.2|8752.2|8765.7|8760.7|8756.7|8751.7|29
1642146000000|2022-01-14 07:40:00|8757.7|8752.7|8757.2|8752.2|8761.7|8756.7|8751.7|8746.7|36
1642146300000|2022-01-14 07:45:00|8756.7|8751.7|8757.7|8752.7|8762.7|8757.7|8753.7|8748.7|26
1642146600000|2022-01-14 07:50:00|8758.2|8753.2|8759.2|8754.2|8760.7|8755.7|8755.7|8750.7|30
1642146900000|2022-01-14 07:55:00|8759.7|8754.7|8764.2|8759.2|8765.2|8760.2|8757.7|8752.7|75
1642147200000|2022-01-14 08:00:00|8766.7|8761.7|8770.2|8765.2|8778.2|8773.2|8761.2|8756.2|479
1642147500000|2022-01-14 08:05:00|8769.7|8764.7|8762.2|8757.2|8776.7|8771.7|8759.7|8754.7|305
1642147800000|2022-01-14 08:10:00|8762.7|8757.7|8749.2|8744.2|8763.7|8758.7|8747.7|8742.7|388
1642148100000|2022-01-14 08:15:00|8749.7|8744.7|8775.7|8770.7|8777.7|8772.7|8749.7|8744.7|198
1642148400000|2022-01-14 08:20:00|8775.2|8770.2|8786.7|8781.7|8786.7|8781.7|8771.7|8766.7|120
1642148700000|2022-01-14 08:25:00|8787.2|8782.2|8779.7|8774.7|8787.7|8782.7|8777.2|8772.2|89
1642149000000|2022-01-14 08:30:00|8780.2|8775.2|8778.7|8773.7|8785.7|8780.7|8778.2|8773.2|88
1642149300000|2022-01-14 08:35:00|8779.2|8774.2|8771.2|8766.2|8781.2|8776.2|8769.2|8764.2|125
1642149600000|2022-01-14 08:40:00|8770.9|8765.9|8768.4|8763.4|8772.9|8767.9|8761.4|8756.4|81
1642149900000|2022-01-14 08:45:00|8767.9|8762.9|8759.4|8754.4|8773.4|8768.4|8758.9|8753.9|118
1642150200000|2022-01-14 08:50:00|8759.9|8754.9|8750.4|8745.4|8763.9|8758.9|8745.9|8740.9|190
1642150500000|2022-01-14 08:55:00|8749.9|8744.9|8748.4|8743.4|8755.9|8750.9|8743.4|8738.4|133
1642150800000|2022-01-14 09:00:00|8748.9|8743.9|8755.9|8750.9|8758.4|8753.4|8747.4|8742.4|117
1642151100000|2022-01-14 09:05:00|8754.9|8749.9|8750.9|8745.9|8757.9|8752.9|8748.9|8743.9|98
1642151400000|2022-01-14 09:10:00|8751.4|8746.4|8750.9|8745.9|8752.4|8747.4|8744.9|8739.9|136
1642151700000|2022-01-14 09:15:00|8750.4|8745.4|8751.9|8746.9|8753.4|8748.4|8744.9|8739.9|116
1642152000000|2022-01-14 09:20:00|8752.4|8747.4|8745.9|8740.9|8752.9|8747.9|8744.4|8739.4|52
1642152300000|2022-01-14 09:25:00|8746.4|8741.4|8751.9|8746.9|8753.4|8748.4|8740.9|8735.9|101
1642152600000|2022-01-14 09:30:00|8752.4|8747.4|8760.4|8755.4|8761.9|8756.9|8751.4|8746.4|67
1642152900000|2022-01-14 09:35:00|8760.9|8755.9|8766.4|8761.4|8768.9|8763.9|8755.4|8750.4|75
1642153200000|2022-01-14 09:40:00|8766.9|8761.9|8766.4|8761.4|8768.4|8763.4|8763.9|8758.9|53
1642153500000|2022-01-14 09:45:00|8766.9|8761.9|8770.9|8765.9|8773.4|8768.4|8764.9|8759.9|65
1642153800000|2022-01-14 09:50:00|8770.4|8765.4|8768.4|8763.4|8773.4|8768.4|8766.4|8761.4|79
1642154100000|2022-01-14 09:55:00|8768.9|8763.9|8771.4|8766.4|8774.9|8769.9|8766.9|8761.9|54
1642154400000|2022-01-14 10:00:00|8770.9|8765.9|8767.4|8762.4|8774.9|8769.9|8765.9|8760.9|126
1642154700000|2022-01-14 10:05:00|8766.9|8761.9|8771.9|8766.9|8773.4|8768.4|8766.9|8761.9|43
1642155000000|2022-01-14 10:10:00|8771.4|8766.4|8771.4|8766.4|8776.9|8771.9|8770.9|8765.9|58
1642155300000|2022-01-14 10:15:00|8771.9|8766.9|8765.9|8760.9|8772.4|8767.4|8765.4|8760.4|39
1642155600000|2022-01-14 10:20:00|8766.9|8761.9|8773.9|8768.9|8777.9|8772.9|8766.4|8761.4|80
1642155900000|2022-01-14 10:25:00|8774.4|8769.4|8773.9|8768.9|8775.9|8770.9|8770.4|8765.4|70
1642156200000|2022-01-14 10:30:00|8774.4|8769.4|8776.4|8771.4|8779.9|8774.9|8771.4|8766.4|156
1642156500000|2022-01-14 10:35:00|8775.9|8770.9|8779.4|8774.4|8779.9|8774.9|8771.9|8766.9|83
1642156800000|2022-01-14 10:40:00|8778.9|8773.9|8776.4|8771.4|8778.9|8773.9|8773.4|8768.4|48
1642157100000|2022-01-14 10:45:00|8776.9|8771.9|8778.4|8773.4|8781.9|8776.9|8772.4|8767.4|134
1642157400000|2022-01-14 10:50:00|8778.9|8773.9|8781.4|8776.4|8781.4|8776.4|8775.9|8770.9|101
1642157700000|2022-01-14 10:55:00|8781.9|8776.9|8778.9|8773.9|8783.4|8778.4|8776.4|8771.4|81
1642158000000|2022-01-14 11:00:00|8779.4|8774.4|8788.4|8783.4|8789.9|8784.9|8779.4|8774.4|41
1642158300000|2022-01-14 11:05:00|8788.9|8783.9|8792.9|8787.9|8793.9|8788.9|8788.9|8783.9|60
1642158600000|2022-01-14 11:10:00|8793.4|8788.4|8792.4|8787.4|8793.9|8788.9|8788.4|8783.4|35
1642158900000|2022-01-14 11:15:00|8792.9|8787.9|8795.4|8790.4|8797.9|8792.9|8790.4|8785.4|40
1642159200000|2022-01-14 11:20:00|8795.9|8790.9|8800.9|8795.9|8802.4|8797.4|8795.4|8790.4|119
1642159500000|2022-01-14 11:25:00|8800.4|8795.4|8806.4|8801.4|8808.4|8803.4|8799.9|8794.9|49
1642159800000|2022-01-14 11:30:00|8806.9|8801.9|8806.9|8801.9|8807.9|8802.9|8802.4|8797.4|42
1642160100000|2022-01-14 11:35:00|8806.4|8801.4|8797.4|8792.4|8807.4|8802.4|8796.9|8791.9|49
1642160400000|2022-01-14 11:40:00|8796.9|8791.9|8802.4|8797.4|8802.9|8797.9|8795.4|8790.4|34
1642160700000|2022-01-14 11:45:00|8801.9|8796.9|8801.9|8796.9|8803.4|8798.4|8799.4|8794.4|52
1642161000000|2022-01-14 11:50:00|8801.4|8796.4|8793.4|8788.4|8801.4|8796.4|8791.9|8786.9|101
1642161300000|2022-01-14 11:55:00|8793.9|8788.9|8790.9|8785.9|8794.9|8789.9|8787.4|8782.4|26
1642161600000|2022-01-14 12:00:00|8791.4|8786.4|8786.4|8781.4|8797.4|8792.4|8785.9|8780.9|83
1642161900000|2022-01-14 12:05:00|8786.9|8781.9|8780.4|8775.4|8789.9|8784.9|8777.4|8772.4|67
1642162200000|2022-01-14 12:10:00|8780.9|8775.9|8786.4|8781.4|8786.4|8781.4|8779.9|8774.9|36
1642162500000|2022-01-14 12:15:00|8785.9|8780.9|8787.4|8782.4|8789.9|8784.9|8785.4|8780.4|42
1642162800000|2022-01-14 12:20:00|8787.9|8782.9|8790.4|8785.4|8791.9|8786.9|8784.4|8779.4|47
1642163100000|2022-01-14 12:25:00|8790.9|8785.9|8778.4|8773.4|8792.9|8787.9|8778.4|8773.4|32
1642163400000|2022-01-14 12:30:00|8777.9|8772.9|8779.4|8774.4|8781.4|8776.4|8774.4|8769.4|43
1642163700000|2022-01-14 12:35:00|8778.9|8773.9|8775.4|8770.4|8779.4|8774.4|8773.9|8768.9|39
1642164000000|2022-01-14 12:40:00|8776|8771|8775.5|8770.5|8776|8771|8770.5|8765.5|86
1642164300000|2022-01-14 12:45:00|8775|8770|8777.5|8772.5|8780.5|8775.5|8774|8769|42
1642164600000|2022-01-14 12:50:00|8778|8773|8777|8772|8780|8775|8774|8769|47
1642164900000|2022-01-14 12:55:00|8777.5|8772.5|8769|8764|8779.5|8774.5|8769|8764|50
1642165200000|2022-01-14 13:00:00|8769.5|8764.5|8773.5|8768.5|8773.5|8768.5|8762.5|8757.5|143
1642165500000|2022-01-14 13:05:00|8774|8769|8773|8768|8779|8774|8770|8765|102
1642165800000|2022-01-14 13:10:00|8773.5|8768.5|8773.5|8768.5|8776|8771|8769.5|8764.5|88
1642166100000|2022-01-14 13:15:00|8774|8769|8769.5|8764.5|8781|8776|8769|8764|81
1642166400000|2022-01-14 13:20:00|8769|8764|8771.5|8766.5|8771.5|8766.5|8761.5|8756.5|60
1642166700000|2022-01-14 13:25:00|8771|8766|8777.5|8772.5|8778|8773|8770|8765|59
1642167000000|2022-01-14 13:30:00|8778|8773|8773|8768|8778|8773|8771|8766|47
1642167300000|2022-01-14 13:35:00|8773.5|8768.5|8774.5|8769.5|8776|8771|8770.5|8765.5|20
1642167600000|2022-01-14 13:40:00|8775|8770|8776|8771|8780|8775|8772|8767|28
1642167900000|2022-01-14 13:45:00|8776.5|8771.5|8772.5|8767.5|8779|8774|8771.5|8766.5|24
1642168200000|2022-01-14 13:50:00|8772|8767|8772.5|8767.5|8774.5|8769.5|8769.5|8764.5|48
1642168500000|2022-01-14 13:55:00|8773|8768|8768|8763|8773.5|8768.5|8767|8762|53
1642168800000|2022-01-14 14:00:00|8767.5|8762.5|8768.5|8763.5|8770.5|8765.5|8763|8758|60
1642169100000|2022-01-14 14:05:00|8767.5|8762.5|8774|8769|8777|8772|8767|8762|73
1642169400000|2022-01-14 14:10:00|8774.5|8769.5|8777|8772|8778|8773|8772|8767|49
1642169700000|2022-01-14 14:15:00|8777.5|8772.5|8777.5|8772.5|8784.5|8779.5|8776.5|8771.5|61
1642170000000|2022-01-14 14:20:00|8778|8773|8775.5|8770.5|8778.5|8773.5|8774.5|8769.5|23
1642170300000|2022-01-14 14:25:00|8775|8770|8777.5|8772.5|8778.5|8773.5|8772.5|8767.5|40
1642170600000|2022-01-14 14:30:00|8777|8772|8777|8772|8781.5|8776.5|8772.5|8767.5|162
1642170900000|2022-01-14 14:35:00|8776.5|8771.5|8796.5|8791.5|8799|8794|8774.5|8769.5|164
1642171200000|2022-01-14 14:40:00|8796|8791|8802|8797|8804|8799|8790|8785|161
1642171500000|2022-01-14 14:45:00|8802.5|8797.5|8796|8791|8808|8803|8796|8791|89
1642171800000|2022-01-14 14:50:00|8796.5|8791.5|8798.5|8793.5|8803.5|8798.5|8795|8790|67
1642172100000|2022-01-14 14:55:00|8799|8794|8809|8804|8811|8806|8798|8793|121
1642172400000|2022-01-14 15:00:00|8809.5|8804.5|8807|8802|8809.5|8804.5|8800.5|8795.5|106
1642172700000|2022-01-14 15:05:00|8806.5|8801.5|8806|8801|8812|8807|8804|8799|104
1642173000000|2022-01-14 15:10:00|8805.4|8800.4|8803.4|8798.4|8811.9|8806.9|8800.9|8795.9|89
1642173300000|2022-01-14 15:15:00|8803.9|8798.9|8809.9|8804.9|8810.9|8805.9|8800.4|8795.4|71
1642173600000|2022-01-14 15:20:00|8810.4|8805.4|8797.9|8792.9|8810.9|8805.9|8797.4|8792.4|52
1642173900000|2022-01-14 15:25:00|8798.4|8793.4|8802.4|8797.4|8804.4|8799.4|8797.4|8792.4|75
1642174200000|2022-01-14 15:30:00|8802.9|8797.9|8805.9|8800.9|8806.9|8801.9|8796.9|8791.9|89
1642174500000|2022-01-14 15:35:00|8805.4|8800.4|8803.9|8798.9|8807.4|8802.4|8800.4|8795.4|140
1642174800000|2022-01-14 15:40:00|8804.4|8799.4|8792.9|8787.9|8805.4|8800.4|8790.9|8785.9|90
1642175100000|2022-01-14 15:45:00|8793.4|8788.4|8798.4|8793.4|8799.9|8794.9|8789.9|8784.9|82
1642175400000|2022-01-14 15:50:00|8797.9|8792.9|8804.9|8799.9|8804.9|8799.9|8796.4|8791.4|54
1642175700000|2022-01-14 15:55:00|8803.9|8798.9|8805.4|8800.4|8807.4|8802.4|8801.9|8796.9|85
1642176000000|2022-01-14 16:00:00|8805.9|8800.9|8803.4|8798.4|8810.9|8805.9|8800.9|8795.9|87
1642176300000|2022-01-14 16:05:00|8803.9|8798.9|8802.9|8797.9|8803.9|8798.9|8800.9|8795.9|49
1642176600000|2022-01-14 16:10:00|8802.4|8797.4|8799.9|8794.9|8803.4|8798.4|8797.4|8792.4|99
1642176900000|2022-01-14 16:15:00|8799.4|8794.4|8794.9|8789.9|8799.9|8794.9|8792.9|8787.9|147
1642177200000|2022-01-14 16:20:00|8794.4|8789.4|8794.9|8789.9|8795.9|8790.9|8789.4|8784.4|150
1642177500000|2022-01-14 16:25:00|8794.4|8789.4|8796.9|8791.9|8800.9|8795.9|8791.9|8786.9|248
1642177800000|2022-01-14 16:30:00|8798.4|8792.4|8808.4|8802.4|8808.4|8802.4|8791.4|8784.4|706
1642178100000|2022-01-14 16:35:00|8807.4|8800.4|8799.4|8792.4|8807.4|8800.4|8798.4|8791.4|322
1642178400000|2022-01-14 16:40:00|8798.4|8793.4|8802.4|8794.4|8805.4|8798.4|8796.4|8790.4|29
1642178700000|2022-01-14 16:45:00|8803.4|8795.4|8811.4|8804.4|8813.4|8806.4|8802.4|8795.4|40
1642179000000|2022-01-14 16:50:00|8812.4|8805.4|8813.4|8806.4|8813.4|8807.4|8810.4|8803.4|51
1642179300000|2022-01-14 16:55:00|8812.4|8807.4|8813.4|8806.4|8814.4|8808.4|8811.4|8805.4|31
1642179600000|2022-01-14 17:00:00|8812.4|8805.4|8810.4|8803.4|8814.4|8807.4|8810.4|8803.4|11
1642179900000|2022-01-14 17:05:00|8811.4|8804.4|8811.4|8804.4|8811.4|8804.4|8809.4|8802.4|13
1642180200000|2022-01-14 17:10:00|8810.4|8803.4|8810.4|8804.4|8813.4|8806.4|8808.4|8801.4|16
1642180500000|2022-01-14 17:15:00|8811.4|8805.4|8811.4|8805.4|8813.4|8807.4|8810.4|8804.4|21
1642180800000|2022-01-14 17:20:00|8812.4|8804.4|8806.4|8799.4|8812.4|8805.4|8806.4|8799.4|25
1642181100000|2022-01-14 17:25:00|8807.4|8800.4|8809.4|8802.4|8810.4|8804.4|8805.4|8799.4|19
1642181400000|2022-01-14 17:30:00|8810.4|8803.4|8810.4|8803.4|8810.4|8804.4|8808.4|8801.4|5
1642181700000|2022-01-14 17:35:00|8811.4|8804.4|8810.4|8803.4|8813.4|8807.4|8809.4|8803.4|16
1642182000000|2022-01-14 17:40:00|8809.4|8802.4|8805.4|8799.4|8809.4|8802.4|8805.4|8798.4|18
1642182300000|2022-01-14 17:45:00|8806.4|8798.4|8799.4|8792.4|8806.4|8798.4|8798.4|8792.4|27
1642182600000|2022-01-14 17:50:00|8798.4|8793.4|8799.4|8792.4|8800.4|8793.4|8797.4|8790.4|8
1642182900000|2022-01-14 17:55:00|8798.4|8791.4|8799.4|8792.4|8800.4|8793.4|8797.4|8790.4|13
1642183200000|2022-01-14 18:00:00|8798.4|8791.4|8802.4|8794.4|8802.4|8794.4|8798.4|8791.4|9
1642183500000|2022-01-14 18:05:00|8801.4|8795.4|8799.4|8792.4|8803.4|8795.4|8799.4|8792.4|14
1642183800000|2022-01-14 18:10:00|8798.4|8791.4|8801.4|8795.4|8801.4|8795.4|8796.4|8789.4|8
1642184100000|2022-01-14 18:15:00|8800.4|8794.4|8800.4|8793.4|8801.4|8794.4|8799.4|8792.4|6
1642184400000|2022-01-14 18:20:00|8799.4|8792.4|8797.4|8790.4|8800.4|8793.4|8796.4|8790.4|4
1642184700000|2022-01-14 18:25:00|8798.4|8791.4|8798.4|8791.4|8800.4|8793.4|8797.4|8790.4|18
1642185000000|2022-01-14 18:30:00|8799.4|8792.4|8798.4|8791.4|8801.4|8793.4|8798.4|8791.4|5
1642185300000|2022-01-14 18:35:00|8797.4|8790.4|8799.4|8792.4|8799.4|8792.4|8797.4|8790.4|0
1642185600000|2022-01-14 18:40:00|8797.4|8791.4|8805.4|8797.4|8805.4|8797.4|8797.4|8791.4|15
1642185900000|2022-01-14 18:45:00|8804.4|8796.4|8802.4|8794.4|8804.4|8796.4|8802.4|8794.4|1
1642186200000|2022-01-14 18:50:00|8803.4|8795.4|8802.4|8796.4|8806.4|8798.4|8801.4|8795.4|15
1642186500000|2022-01-14 18:55:00|8804.4|8797.4|8810.6|8798.6|8812.4|8802.4|8804.4|8797.4|16
1642186800000|2022-01-14 19:00:00|8810.5|8798.5|8812.1|8800.1|8819.7|8807.7|8809.6|8797.6|0
1642187100000|2022-01-14 19:05:00|8812|8800|8809.7|8797.7|8813.3|8801.3|8807.2|8795.2|0
1642187400000|2022-01-14 19:10:00|8809.6|8797.6|8809.1|8797.1|8810.1|8798.1|8804.5|8792.5|0
1642187700000|2022-01-14 19:15:00|8809.3|8797.3|8810|8798|8813.5|8801.5|8805.7|8793.7|0
1642188000000|2022-01-14 19:20:00|8810.1|8798.1|8813.8|8801.8|8814.3|8802.3|8807.8|8795.8|0
1642188300000|2022-01-14 19:25:00|8813.7|8801.7|8804.7|8792.7|8816.1|8804.1|8803.8|8791.8|0
1642188600000|2022-01-14 19:30:00|8804.6|8792.6|8823.2|8811.2|8826.5|8814.5|8804.4|8792.4|0
1642188900000|2022-01-14 19:35:00|8822.8|8810.8|8820.6|8808.6|8827.9|8815.9|8820.6|8808.6|0
1642189200000|2022-01-14 19:40:00|8820.5|8808.5|8814|8802|8820.9|8808.9|8814|8802|0
1642189500000|2022-01-14 19:45:00|8814.1|8802.1|8820.7|8808.7|8824.7|8812.7|8813.9|8801.9|0
1642189800000|2022-01-14 19:50:00|8821.1|8809.1|8821|8809|8826.6|8814.6|8818.8|8806.8|0
1642190100000|2022-01-14 19:55:00|8821.1|8809.1|8816.3|8804.3|8824.3|8812.3|8816.3|8804.3|0
1642190400000|2022-01-14 20:00:00|8816.8|8804.8|8825.3|8813.3|8828.1|8816.1|8816.8|8804.8|0
1642190700000|2022-01-14 20:05:00|8826.1|8814.1|8818.5|8806.5|8828.5|8816.5|8817.9|8805.9|0
1642191000000|2022-01-14 20:10:00|8818.1|8806.1|8822.8|8810.8|8826|8814|8817|8805|0
1642191300000|2022-01-14 20:15:00|8823.3|8811.3|8833.2|8821.2|8835|8823|8820.1|8808.1|0
1642191600000|2022-01-14 20:20:00|8833.3|8821.3|8840|8828|8841.3|8829.3|8832.2|8820.2|0
1642191900000|2022-01-14 20:25:00|8839.9|8827.9|8833.4|8821.4|8840|8828|8832.4|8820.4|0
1642192200000|2022-01-14 20:30:00|8833.5|8821.5|8841.5|8829.5|8842.5|8830.5|8833.5|8821.5|0
1642192500000|2022-01-14 20:35:00|8840.6|8828.6|8843.4|8831.4|8846.8|8834.8|8836.4|8824.4|0
1642192800000|2022-01-14 20:40:00|8843.5|8831.5|8849.6|8837.6|8849.7|8837.7|8840|8828|0
1642193100000|2022-01-14 20:45:00|8848.7|8836.7|8843.9|8831.9|8852.2|8840.2|8838.4|8826.4|0
1642193400000|2022-01-14 20:50:00|8844.1|8832.1|8848.3|8836.3|8853.8|8841.8|8843.7|8831.7|0
1642193700000|2022-01-14 20:55:00|8848.1|8836.1|8845.2|8833.2|8848.1|8836.1|8839.3|8827.3|0
1642194000000|2022-01-14 21:00:00|8846.1|8834.1|8854.7|8842.7|8856.8|8844.8|8843.3|8831.3|0
1642194300000|2022-01-14 21:05:00|8854.5|8842.5|8854|8842|8855.6|8843.6|8850.2|8838.2|0
1642194600000|2022-01-14 21:10:00|8854.6|8842.6|8856.7|8844.7|8859.3|8847.3|8854|8842|0
1642194900000|2022-01-14 21:15:00|8857.3|8845.3|8859.9|8847.9|8859.9|8847.9|8856|8844|0
1642195200000|2022-01-14 21:20:00|8860|8848|8861.4|8849.4|8861.4|8849.4|8858.1|8846.1|0
1642195500000|2022-01-14 21:25:00|8861.3|8849.3|8862.3|8850.3|8863|8851|8860.7|8848.7|0
1642195800000|2022-01-14 21:30:00|8862.5|8850.5|8862.3|8850.3|8863.3|8851.3|8862.3|8850.3|0
1642196100000|2022-01-14 21:35:00|8862.9|8850.9|8862.7|8850.7|8863.2|8851.2|8862.3|8850.3|0
1642196400000|2022-01-14 21:40:00|8862.8|8850.8|8866.1|8854.1|8866.6|8854.6|8862.8|8850.8|0
1642196700000|2022-01-14 21:45:00|8866.2|8854.2|8864.4|8852.4|8866.6|8854.6|8862.2|8850.2|0
1642197000000|2022-01-14 21:50:00|8864.3|8852.3|8862.5|8850.5|8864.3|8852.3|8860.2|8848.2|0
1642197300000|2022-01-14 21:55:00|8862.3|8850.3|8863.2|8851.2|8864.5|8852.5|8861.5|8849.5|0
1642374000000|2022-01-16 23:00:00|8873.8|8861.8|8859.9|8847.9|8873.8|8861.8|8855.8|8843.8|0
1642374300000|2022-01-16 23:05:00|8860.1|8848.1|8844.7|8832.7|8860.1|8848.1|8837.7|8825.7|0
1642374600000|2022-01-16 23:10:00|8844.8|8832.8|8856.2|8844.2|8862.6|8850.6|8844.8|8832.8|0
1642374900000|2022-01-16 23:15:00|8856.3|8844.3|8852.3|8840.3|8858.5|8846.5|8849|8837|0
1642375200000|2022-01-16 23:20:00|8851.7|8839.7|8850.1|8838.1|8854|8842|8847.4|8835.4|0
1642375500000|2022-01-16 23:25:00|8850.7|8838.7|8853.4|8841.4|8858.1|8846.1|8850.5|8838.5|0
1642375800000|2022-01-16 23:30:00|8853.5|8841.5|8852.5|8840.5|8858.3|8846.3|8852.1|8840.1|0
1642376100000|2022-01-16 23:35:00|8852.3|8840.3|8856.2|8844.2|8859.3|8847.3|8850.1|8838.1|0
1642376400000|2022-01-16 23:40:00|8856.3|8844.3|8854.6|8842.6|8858.3|8846.3|8854|8842|0
1642376700000|2022-01-16 23:45:00|8854.5|8842.5|8848|8836|8859.1|8847.1|8845.7|8833.7|0
1642377000000|2022-01-16 23:50:00|8848.2|8836.2|8852.3|8840.3|8854|8842|8848|8836|0
1642377300000|2022-01-16 23:55:00|8852.4|8840.4|8844.1|8832.1|8855.6|8843.6|8844.1|8832.1|0
1642377600000|2022-01-17 00:00:00|8844.5|8832.5|8838.7|8826.7|8847.4|8835.4|8835.7|8823.7|0
1642377900000|2022-01-17 00:05:00|8838.1|8826.1|8847.4|8835.4|8849.1|8837.1|8837.9|8825.9|0
1642378200000|2022-01-17 00:10:00|8847.8|8835.8|8844.1|8832.1|8849.9|8837.9|8841.6|8829.6|0
1642378500000|2022-01-17 00:15:00|8843.9|8831.9|8833.3|8821.3|8844.1|8832.1|8825.7|8813.7|0
1642378800000|2022-01-17 00:20:00|8833.2|8821.2|8826.1|8814.1|8833.2|8821.2|8821.9|8809.9|0
1642379100000|2022-01-17 00:25:00|8826.3|8814.3|8828.1|8816.1|8829.8|8817.8|8821.6|8809.6|0
1642379400000|2022-01-17 00:30:00|8827.9|8815.9|8831.2|8819.2|8837.1|8825.1|8827.1|8815.1|0
1642379700000|2022-01-17 00:35:00|8831.3|8819.3|8825.4|8813.4|8833.9|8821.9|8825.4|8813.4|0
1642380000000|2022-01-17 00:40:00|8825.6|8813.6|8834.1|8822.1|8834.7|8822.7|8825.4|8813.4|0
1642380300000|2022-01-17 00:45:00|8833.9|8821.9|8831|8819|8833.9|8821.9|8829|8817|0
1642380600000|2022-01-17 00:50:00|8831.2|8819.2|8833|8821|8834.1|8822.1|8831|8819|0
1642380900000|2022-01-17 00:55:00|8833.2|8821.2|8834|8822|8838.8|8826.8|8833.2|8821.2|0
1642381200000|2022-01-17 01:00:00|8833.8|8821.8|8828.7|8816.7|8834.6|8822.6|8824.8|8812.8|0
1642381500000|2022-01-17 01:05:00|8828.9|8816.9|8827.8|8815.8|8831.4|8819.4|8826.3|8814.3|0
1642381800000|2022-01-17 01:10:00|8827.6|8815.6|8826.8|8814.8|8828.9|8816.9|8825.4|8813.4|0
1642382100000|2022-01-17 01:15:00|8827|8815|8824.3|8812.3|8827.4|8815.4|8820.7|8808.7|0
1642382400000|2022-01-17 01:20:00|8824.4|8812.4|8826.3|8814.3|8827.3|8815.3|8822.8|8810.8|0
1642382700000|2022-01-17 01:25:00|8826.5|8814.5|8830.8|8818.8|8831.4|8819.4|8824.3|8812.3|0
1642383000000|2022-01-17 01:30:00|8830.6|8818.6|8829|8817|8832.5|8820.5|8825.9|8813.9|0
1642383300000|2022-01-17 01:35:00|8829.1|8817.1|8820.1|8808.1|8830.6|8818.6|8820|8808|0
1642383600000|2022-01-17 01:40:00|8820.3|8808.3|8821|8809|8823|8811|8818.1|8806.1|0
1642383900000|2022-01-17 01:45:00|8821.2|8809.2|8821.1|8809.1|8821.6|8809.6|8816.9|8804.9|0
1642384200000|2022-01-17 01:50:00|8821.2|8809.2|8820.3|8808.3|8822.3|8810.3|8819.2|8807.2|0
1642384500000|2022-01-17 01:55:00|8820.7|8808.7|8822.8|8810.8|8825.4|8813.4|8819.7|8807.7|0
1642384800000|2022-01-17 02:00:00|8823.3|8811.3|8823.6|8811.6|8828.3|8816.3|8823.1|8811.1|0
1642385100000|2022-01-17 02:05:00|8823.7|8811.7|8820.7|8808.7|8825.2|8813.2|8820.7|8808.7|0
1642385400000|2022-01-17 02:10:00|8820.5|8808.5|8818.1|8806.1|8820.5|8808.5|8817.3|8805.3|0
1642385700000|2022-01-17 02:15:00|8817.5|8805.5|8818.1|8806.1|8822.2|8810.2|8814|8802|0
1642386000000|2022-01-17 02:20:00|8817.5|8805.5|8820.2|8808.2|8821.7|8809.7|8813.4|8801.4|0
1642386300000|2022-01-17 02:25:00|8819.8|8807.8|8820.1|8808.1|8822.2|8810.2|8819.2|8807.2|0
1642386600000|2022-01-17 02:30:00|8820.2|8808.2|8816|8804|8821.6|8809.6|8815|8803|0
1642386900000|2022-01-17 02:35:00|8815.8|8803.8|8817.4|8805.4|8819|8807|8815.4|8803.4|0
1642387200000|2022-01-17 02:40:00|8817|8805|8813.8|8801.8|8818.4|8806.4|8813.2|8801.2|0
1642387500000|2022-01-17 02:45:00|8813.6|8801.6|8819.4|8807.4|8819.4|8807.4|8810.1|8798.1|0
1642387800000|2022-01-17 02:50:00|8819.2|8807.2|8819|8807|8819.2|8807.2|8816|8804|0
1642388100000|2022-01-17 02:55:00|8819.1|8807.1|8819.4|8807.4|8821|8809|8818|8806|0
1642388400000|2022-01-17 03:00:00|8819.5|8807.5|8823.1|8811.1|8823.1|8811.1|8818.9|8806.9|0
1642388700000|2022-01-17 03:05:00|8822.9|8810.9|8819.6|8807.6|8823.1|8811.1|8818.1|8806.1|0
1642389000000|2022-01-17 03:10:00|8819.8|8807.8|8820.6|8808.6|8821.2|8809.2|8819.1|8807.1|0
1642389300000|2022-01-17 03:15:00|8820.7|8808.7|8821.2|8809.2|8821.2|8809.2|8819.1|8807.1|0
1642389600000|2022-01-17 03:20:00|8820.7|8808.7|8820.7|8808.7|8824.2|8812.2|8820.6|8808.6|0
1642389900000|2022-01-17 03:25:00|8820.5|8808.5|8824.3|8812.3|8825.3|8813.3|8820.2|8808.2|0
1642390200000|2022-01-17 03:30:00|8824.5|8812.5|8827.4|8815.4|8828.9|8816.9|8824.5|8812.5|0
1642390500000|2022-01-17 03:35:00|8826.9|8814.9|8830.5|8818.5|8830.5|8818.5|8823.9|8811.9|0
1642390800000|2022-01-17 03:40:00|8830.9|8818.9|8832.3|8820.3|8832.4|8820.4|8827.9|8815.9|0
1642391100000|2022-01-17 03:45:00|8832.2|8820.2|8833.4|8821.4|8834.4|8822.4|8831.8|8819.8|0
1642391400000|2022-01-17 03:50:00|8833.2|8821.2|8833.5|8821.5|8833.9|8821.9|8832.4|8820.4|0
1642391700000|2022-01-17 03:55:00|8833.3|8821.3|8830.9|8818.9|8836.6|8824.6|8829.3|8817.3|0
1642392000000|2022-01-17 04:00:00|8831|8819|8829.3|8817.3|8832.5|8820.5|8828.7|8816.7|0
1642392300000|2022-01-17 04:05:00|8829.5|8817.5|8829.3|8817.3|8830.3|8818.3|8828.2|8816.2|0
1642392600000|2022-01-17 04:10:00|8829.2|8817.2|8828.4|8816.4|8829.4|8817.4|8827.8|8815.8|0
1642392900000|2022-01-17 04:15:00|8828.6|8816.6|8833|8821|8833.6|8821.6|8828.6|8816.6|0
1642393200000|2022-01-17 04:20:00|8833.5|8821.5|8832.5|8820.5|8834.5|8822.5|8832.5|8820.5|0
1642393500000|2022-01-17 04:25:00|8832.9|8820.9|8827.5|8815.5|8832.9|8820.9|8827.4|8815.4|0
1642393800000|2022-01-17 04:30:00|8827.4|8815.4|8827.3|8815.3|8827.8|8815.8|8825.3|8813.3|0
1642394100000|2022-01-17 04:35:00|8826.8|8814.8|8821|8809|8828.4|8816.4|8820.1|8808.1|0
1642394400000|2022-01-17 04:40:00|8820.9|8808.9|8822.1|8810.1|8823|8811|8820|8808|0
1642394700000|2022-01-17 04:45:00|8822.2|8810.2|8823.2|8811.2|8824.2|8812.2|8821.6|8809.6|0
1642395000000|2022-01-17 04:50:00|8823|8811|8822.1|8810.1|8824.2|8812.2|8822.1|8810.1|0
1642395300000|2022-01-17 04:55:00|8822.3|8810.3|8821.5|8809.5|8825.1|8813.1|8820.6|8808.6|0
1642395600000|2022-01-17 05:00:00|8821.6|8809.6|8820.7|8808.7|8822|8810|8818.6|8806.6|0
1642395900000|2022-01-17 05:05:00|8820.5|8808.5|8821.2|8809.2|8822.7|8810.7|8820.1|8808.1|0
1642396200000|2022-01-17 05:10:00|8821.1|8809.1|8818.7|8806.7|8821.2|8809.2|8817.7|8805.7|0
1642396500000|2022-01-17 05:15:00|8819.7|8807.7|8819.8|8807.8|8820.9|8808.9|8819.7|8807.7|0
1642396800000|2022-01-17 05:20:00|8819.9|8807.9|8820.8|8808.8|8822.3|8810.3|8819.8|8807.8|0
1642397100000|2022-01-17 05:25:00|8820.9|8808.9|8819.9|8807.9|8822.3|8810.3|8819.9|8807.9|0
1642397400000|2022-01-17 05:30:00|8820.2|8808.2|8818.8|8806.8|8821.9|8809.9|8818.8|8806.8|0
1642397700000|2022-01-17 05:35:00|8818.7|8806.7|8816.1|8804.1|8818.7|8806.7|8812.7|8800.7|0
1642398000000|2022-01-17 05:40:00|8815.9|8803.9|8813.6|8801.6|8816.7|8804.7|8813.1|8801.1|0
1642398300000|2022-01-17 05:45:00|8813.8|8801.8|8812.7|8800.7|8816.1|8804.1|8812.7|8800.7|0
1642398600000|2022-01-17 05:50:00|8813|8801|8814.3|8802.3|8814.9|8802.9|8811.3|8799.3|0
1642398900000|2022-01-17 05:55:00|8814.1|8802.1|8815.8|8803.8|8815.8|8803.8|8810.8|8798.8|0
1642399200000|2022-01-17 06:00:00|8816.8|8804.8|8814.8|8802.8|8816.9|8804.9|8809.7|8797.7|0
1642399500000|2022-01-17 06:05:00|8815.2|8803.2|8818.7|8806.7|8819.2|8807.2|8815.2|8803.2|0
1642399800000|2022-01-17 06:10:00|8818.9|8806.9|8819.9|8807.9|8821.5|8809.5|8818.8|8806.8|0
1642400100000|2022-01-17 06:15:00|8819.7|8807.7|8820.4|8808.4|8821.4|8809.4|8819.5|8807.5|0
1642400400000|2022-01-17 06:20:00|8820.8|8808.8|8820.3|8808.3|8823.8|8811.8|8819.4|8807.4|0
1642400700000|2022-01-17 06:25:00|8820.4|8808.4|8822|8810|8822|8810|8818.4|8806.4|0
1642401000000|2022-01-17 06:30:00|8821.8|8809.8|8826.9|8814.9|8828.5|8816.5|8821.6|8809.6|0
1642401300000|2022-01-17 06:35:00|8827|8815|8829.4|8817.4|8831.4|8819.4|8826.9|8814.9|0
1642401600000|2022-01-17 06:40:00|8829.3|8817.3|8828.8|8816.8|8829.4|8817.4|8825.5|8813.5|0
1642401900000|2022-01-17 06:45:00|8828.6|8816.6|8829.4|8817.4|8831.5|8819.5|8828.4|8816.4|0
1642402200000|2022-01-17 06:50:00|8829|8817|8832.3|8820.3|8832.3|8820.3|8828.3|8816.3|0
1642402500000|2022-01-17 06:55:00|8832.4|8820.4|8830.4|8818.4|8832.4|8820.4|8829.4|8817.4|0
1642402800000|2022-01-17 07:00:00|8830.5|8818.5|8821.4|8816.4|8830.9|8819.9|8812.4|8807.4|54
1642403100000|2022-01-17 07:05:00|8821.9|8816.9|8836.9|8831.9|8838.9|8833.9|8821.9|8816.9|34
1642403400000|2022-01-17 07:10:00|8837.4|8832.4|8838.4|8833.4|8839.4|8834.4|8836.4|8831.4|26
1642403700000|2022-01-17 07:15:00|8837.9|8832.9|8836.4|8831.4|8839.4|8834.4|8833.4|8828.4|16
1642404000000|2022-01-17 07:20:00|8836.9|8831.9|8840.4|8835.4|8844.9|8839.9|8836.9|8831.9|20
1642404300000|2022-01-17 07:25:00|8840.9|8835.9|8839.4|8834.4|8842.9|8837.9|8837.4|8832.4|10
1642404600000|2022-01-17 07:30:00|8839.9|8834.9|8845.9|8840.9|8846.9|8841.9|8838.4|8833.4|26
1642404900000|2022-01-17 07:35:00|8846.4|8841.4|8851.9|8846.9|8852.9|8847.9|8846.4|8841.4|25
1642405200000|2022-01-17 07:40:00|8852.4|8847.4|8855.9|8850.9|8855.9|8850.9|8849.9|8844.9|25
1642405500000|2022-01-17 07:45:00|8856.4|8851.4|8852.4|8847.4|8856.4|8851.4|8851.4|8846.4|19
1642405800000|2022-01-17 07:50:00|8852.9|8847.9|8851.9|8846.9|8853.9|8848.9|8849.4|8844.4|12
1642406100000|2022-01-17 07:55:00|8852.4|8847.4|8851.4|8846.4|8856.9|8851.9|8850.9|8845.9|58
1642406400000|2022-01-17 08:00:00|8852.4|8847.4|8840.9|8835.9|8856.4|8851.4|8837.9|8832.9|355
1642406700000|2022-01-17 08:05:00|8841.4|8836.4|8853.9|8848.9|8853.9|8848.9|8839.9|8834.9|230
1642407000000|2022-01-17 08:10:00|8854.4|8849.4|8847.4|8842.4|8854.4|8849.4|8844.4|8839.4|113
1642407300000|2022-01-17 08:15:00|8847.9|8842.9|8838.9|8833.9|8847.9|8842.9|8838.4|8833.4|188
1642407600000|2022-01-17 08:20:00|8839.4|8834.4|8841.4|8836.4|8841.9|8836.9|8829.9|8824.9|131
1642407900000|2022-01-17 08:25:00|8841.9|8836.9|8841.9|8836.9|8846.4|8841.4|8837.4|8832.4|79
1642408200000|2022-01-17 08:30:00|8842.4|8837.4|8842.9|8837.9|8848.9|8843.9|8841.9|8836.9|123
1642408500000|2022-01-17 08:35:00|8843.4|8838.4|8845.9|8840.9|8846.4|8841.4|8838.4|8833.4|89
1642408800000|2022-01-17 08:40:00|8846.8|8841.8|8843.8|8838.8|8847.3|8842.3|8840.8|8835.8|77
1642409100000|2022-01-17 08:45:00|8843.3|8838.3|8842.8|8837.8|8847.8|8842.8|8840.8|8835.8|71
1642409400000|2022-01-17 08:50:00|8843.3|8838.3|8842.8|8837.8|8846.3|8841.3|8841.3|8836.3|1012
1642409700000|2022-01-17 08:55:00|8843.3|8838.3|8849.3|8844.3|8850.3|8845.3|8841.8|8836.8|92
1642410000000|2022-01-17 09:00:00|8848.8|8843.8|8843.8|8838.8|8851.3|8846.3|8842.8|8837.8|76
1642410300000|2022-01-17 09:05:00|8843.3|8838.3|8837.3|8832.3|8843.3|8838.3|8831.3|8826.3|106
1642410600000|2022-01-17 09:10:00|8837.8|8832.8|8838.8|8833.8|8840.8|8835.8|8835.8|8830.8|136
1642410900000|2022-01-17 09:15:00|8839.3|8834.3|8846.8|8841.8|8847.3|8842.3|8835.8|8830.8|136
1642411200000|2022-01-17 09:20:00|8847.3|8842.3|8851.8|8846.8|8855.3|8850.3|8845.8|8840.8|526
1642411500000|2022-01-17 09:25:00|8852.3|8847.3|8847.3|8842.3|8853.3|8848.3|8844.3|8839.3|61
1642411800000|2022-01-17 09:30:00|8848.3|8843.3|8850.8|8845.8|8854.3|8849.3|8847.3|8842.3|67
1642412100000|2022-01-17 09:35:00|8851.3|8846.3|8855.8|8850.8|8857.8|8852.8|8848.8|8843.8|232
1642412400000|2022-01-17 09:40:00|8855.3|8850.3|8851.3|8846.3|8856.8|8851.8|8849.8|8844.8|70
1642412700000|2022-01-17 09:45:00|8851.8|8846.8|8848.3|8843.3|8858.8|8853.8|8846.8|8841.8|57
1642413000000|2022-01-17 09:50:00|8848.8|8843.8|8846.3|8841.3|8853.8|8848.8|8844.3|8839.3|58
1642413300000|2022-01-17 09:55:00|8846.8|8841.8|8852.8|8847.8|8854.3|8849.3|8846.3|8841.3|63
1642413600000|2022-01-17 10:00:00|8853.3|8848.3|8853.8|8848.8|8854.3|8849.3|8849.8|8844.8|35
1642413900000|2022-01-17 10:05:00|8854.3|8849.3|8851.3|8846.3|8855.8|8850.8|8850.3|8845.3|77
1642414200000|2022-01-17 10:10:00|8850.8|8845.8|8845.3|8840.3|8853.8|8848.8|8844.8|8839.8|177
1642414500000|2022-01-17 10:15:00|8844.8|8839.8|8851.3|8846.3|8852.3|8847.3|8844.8|8839.8|46
1642414800000|2022-01-17 10:20:00|8850.8|8845.8|8854.3|8849.3|8856.3|8851.3|8850.3|8845.3|67
1642415100000|2022-01-17 10:25:00|8854.8|8849.8|8851.8|8846.8|8856.3|8851.3|8851.3|8846.3|27
1642415400000|2022-01-17 10:30:00|8852.3|8847.3|8854.3|8849.3|8854.8|8849.8|8848.8|8843.8|43
1642415700000|2022-01-17 10:35:00|8853.8|8848.8|8848.3|8843.3|8855.8|8850.8|8846.8|8841.8|107
1642416000000|2022-01-17 10:40:00|8847.8|8842.8|8849.3|8844.3|8849.3|8844.3|8844.8|8839.8|86
1642416300000|2022-01-17 10:45:00|8848.8|8843.8|8849.8|8844.8|8849.8|8844.8|8845.8|8840.8|514
1642416600000|2022-01-17 10:50:00|8849.3|8844.3|8852.3|8847.3|8853.8|8848.8|8847.3|8842.3|200
1642416900000|2022-01-17 10:55:00|8851.8|8846.8|8853.3|8848.3|8857.3|8852.3|8851.8|8846.8|96
1642417200000|2022-01-17 11:00:00|8852.8|8847.8|8852.3|8847.3|8856.8|8851.8|8852.3|8847.3|42
1642417500000|2022-01-17 11:05:00|8852.8|8847.8|8857.8|8852.8|8857.8|8852.8|8852.3|8847.3|25
1642417800000|2022-01-17 11:10:00|8858.3|8853.3|8858.3|8853.3|8862.8|8857.8|8857.8|8852.8|61
1642418100000|2022-01-17 11:15:00|8858.8|8853.8|8860.3|8855.3|8861.8|8856.8|8857.8|8852.8|272
1642418400000|2022-01-17 11:20:00|8860.8|8855.8|8862.3|8857.3|8862.8|8857.8|8860.3|8855.3|57
1642418700000|2022-01-17 11:25:00|8861.8|8856.8|8862.8|8857.8|8863.8|8858.8|8861.8|8856.8|52
1642419000000|2022-01-17 11:30:00|8863.3|8858.3|8859.8|8854.8|8863.3|8858.3|8859.8|8854.8|78
1642419300000|2022-01-17 11:35:00|8860.3|8855.3|8861.3|8856.3|8863.8|8858.8|8859.8|8854.8|203
1642419600000|2022-01-17 11:40:00|8860.8|8855.8|8862.8|8857.8|8863.3|8858.3|8860.8|8855.8|901
1642419900000|2022-01-17 11:45:00|8863.3|8858.3|8862.8|8857.8|8865.3|8860.3|8862.8|8857.8|51
1642420200000|2022-01-17 11:50:00|8862.3|8857.3|8860.8|8855.8|8864.8|8859.8|8858.8|8853.8|64
1642420500000|2022-01-17 11:55:00|8860.3|8855.3|8866.3|8861.3|8867.3|8862.3|8859.8|8854.8|128
1642420800000|2022-01-17 12:00:00|8866.8|8861.8|8867.3|8862.3|8870.8|8865.8|8866.3|8861.3|33
1642421100000|2022-01-17 12:05:00|8866.8|8861.8|8862.8|8857.8|8867.3|8862.3|8862.8|8857.8|71
1642421400000|2022-01-17 12:10:00|8863.3|8858.3|8862.3|8857.3|8863.8|8858.8|8859.3|8854.3|596
1642421700000|2022-01-17 12:15:00|8861.8|8856.8|8862.3|8857.3|8862.8|8857.8|8859.8|8854.8|15
1642422000000|2022-01-17 12:20:00|8862.8|8857.8|8865.3|8860.3|8865.3|8860.3|8860.3|8855.3|29
1642422300000|2022-01-17 12:25:00|8864.8|8859.8|8868.3|8863.3|8868.3|8863.3|8864.3|8859.3|46
1642422600000|2022-01-17 12:30:00|8867.8|8862.8|8864.8|8859.8|8869.8|8864.8|8863.3|8858.3|27
1642422900000|2022-01-17 12:35:00|8865.3|8860.3|8870.3|8865.3|8870.3|8865.3|8864.3|8859.3|57
1642423200000|2022-01-17 12:40:00|8869.1|8864.1|8866.6|8861.6|8869.6|8864.6|8865.1|8860.1|67
1642423500000|2022-01-17 12:45:00|8867.1|8862.1|8865.1|8860.1|8867.6|8862.6|8864.6|8859.6|12
1642423800000|2022-01-17 12:50:00|8864.6|8859.6|8868.1|8863.1|8870.1|8865.1|8864.6|8859.6|82
1642424100000|2022-01-17 12:55:00|8867.6|8862.6|8869.1|8864.1|8871.6|8866.6|8867.6|8862.6|56
1642424400000|2022-01-17 13:00:00|8867.6|8862.6|8867.1|8862.1|8869.6|8864.6|8866.6|8861.6|87
1642424700000|2022-01-17 13:05:00|8866.6|8861.6|8861.1|8856.1|8867.1|8862.1|8860.1|8855.1|106
1642425000000|2022-01-17 13:10:00|8861.6|8856.6|8863.6|8858.6|8863.6|8858.6|8860.6|8855.6|28
1642425300000|2022-01-17 13:15:00|8863.1|8858.1|8862.1|8857.1|8864.1|8859.1|8861.6|8856.6|12
1642425600000|2022-01-17 13:20:00|8862.6|8857.6|8860.6|8855.6|8862.6|8857.6|8860.6|8855.6|85
1642425900000|2022-01-17 13:25:00|8861.6|8856.6|8860.6|8855.6|8862.1|8857.1|8860.6|8855.6|35
1642426200000|2022-01-17 13:30:00|8861.1|8856.1|8856.6|8851.6|8861.1|8856.1|8856.1|8851.1|2066
1642426500000|2022-01-17 13:35:00|8857.1|8852.1|8857.6|8852.6|8859.6|8854.6|8856.6|8851.6|39
1642426800000|2022-01-17 13:40:00|8858.1|8853.1|8857.1|8852.1|8858.6|8853.6|8855.6|8850.6|31
1642427100000|2022-01-17 13:45:00|8857.6|8852.6|8854.1|8849.1|8858.6|8853.6|8852.1|8847.1|41
1642427400000|2022-01-17 13:50:00|8854.6|8849.6|8853.1|8848.1|8856.1|8851.1|8851.6|8846.6|35
1642427700000|2022-01-17 13:55:00|8853.6|8848.6|8855.1|8850.1|8858.6|8853.6|8853.6|8848.6|24
1642428000000|2022-01-17 14:00:00|8855.6|8850.6|8858.6|8853.6|8859.1|8854.1|8853.6|8848.6|40
1642428300000|2022-01-17 14:05:00|8859.1|8854.1|8857.6|8852.6|8860.6|8855.6|8857.1|8852.1|44
1642428600000|2022-01-17 14:10:00|8857.1|8852.1|8860.6|8855.6|8860.6|8855.6|8855.6|8850.6|29
1642428900000|2022-01-17 14:15:00|8861.1|8856.1|8859.1|8854.1|8863.6|8858.6|8859.1|8854.1|45
1642429200000|2022-01-17 14:20:00|8858.6|8853.6|8861.1|8856.1|8862.1|8857.1|8858.6|8853.6|30
1642429500000|2022-01-17 14:25:00|8861.6|8856.6|8861.6|8856.6|8863.6|8858.6|8861.1|8856.1|118
1642429800000|2022-01-17 14:30:00|8862.1|8857.1|8862.1|8857.1|8863.6|8858.6|8859.1|8854.1|94
1642430100000|2022-01-17 14:35:00|8861.6|8856.6|8862.6|8857.6|8866.1|8861.1|8859.6|8854.6|75
1642430400000|2022-01-17 14:40:00|8863.1|8858.1|8861.1|8856.1|8863.6|8858.6|8860.6|8855.6|80
1642430700000|2022-01-17 14:45:00|8861.6|8856.6|8856.1|8851.1|8862.1|8857.1|8855.6|8850.6|35
1642431000000|2022-01-17 14:50:00|8855.6|8850.6|8859.6|8854.6|8861.1|8856.1|8855.6|8850.6|324
1642431300000|2022-01-17 14:55:00|8859.1|8854.1|8861.6|8856.6|8861.6|8856.6|8855.6|8850.6|58
1642431600000|2022-01-17 15:00:00|8862.6|8857.6|8855.6|8850.6|8863.1|8858.1|8855.1|8850.1|100
1642431900000|2022-01-17 15:05:00|8854.6|8849.6|8850.1|8845.1|8857.1|8852.1|8849.6|8844.6|71
1642432200000|2022-01-17 15:10:00|8848.9|8843.9|8854.4|8849.4|8855.4|8850.4|8848.4|8843.4|40
1642432500000|2022-01-17 15:15:00|8854.9|8849.9|8855.9|8850.9|8857.4|8852.4|8854.9|8849.9|27
1642432800000|2022-01-17 15:20:00|8856.4|8851.4|8852.9|8847.9|8857.9|8852.9|8852.9|8847.9|31
1642433100000|2022-01-17 15:25:00|8853.4|8848.4|8852.4|8847.4|8853.4|8848.4|8850.4|8845.4|25
1642433400000|2022-01-17 15:30:00|8851.9|8846.9|8846.9|8841.9|8853.9|8848.9|8845.9|8840.9|326
1642433700000|2022-01-17 15:35:00|8847.4|8842.4|8852.9|8847.9|8853.4|8848.4|8847.4|8842.4|54
1642434000000|2022-01-17 15:40:00|8852.4|8847.4|8853.4|8848.4|8855.4|8850.4|8852.4|8847.4|87
1642434300000|2022-01-17 15:45:00|8853.9|8848.9|8849.4|8844.4|8853.9|8848.9|8849.4|8844.4|29
1642434600000|2022-01-17 15:50:00|8849.9|8844.9|8851.9|8846.9|8852.4|8847.4|8848.4|8843.4|2224
1642434900000|2022-01-17 15:55:00|8852.4|8847.4|8850.9|8845.9|8852.9|8847.9|8850.9|8845.9|55
1642435200000|2022-01-17 16:00:00|8851.4|8846.4|8845.9|8840.9|8852.4|8847.4|8845.9|8840.9|272
1642435500000|2022-01-17 16:05:00|8845.4|8840.4|8843.9|8838.9|8846.4|8841.4|8843.9|8838.9|798
1642435800000|2022-01-17 16:10:00|8843.4|8838.4|8845.4|8840.4|8845.9|8840.9|8842.9|8837.9|71
1642436100000|2022-01-17 16:15:00|8845.9|8840.9|8848.4|8843.4|8848.9|8843.9|8845.4|8840.4|104
1642436400000|2022-01-17 16:20:00|8849.4|8844.4|8853.4|8848.4|8853.4|8848.4|8848.9|8843.9|584
1642436700000|2022-01-17 16:25:00|8852.9|8847.9|8847.4|8842.4|8853.9|8848.9|8846.4|8841.4|2110
1642437000000|2022-01-17 16:30:00|8847.9|8841.9|8842.9|8835.9|8847.9|8841.9|8836.9|8830.9|847
1642437300000|2022-01-17 16:35:00|8843.9|8836.9|8840.9|8834.9|8844.9|8838.9|8838.9|8831.9|105
1642437600000|2022-01-17 16:40:00|8841.9|8835.9|8839.9|8833.9|8842.9|8836.9|8839.9|8832.9|62
1642437900000|2022-01-17 16:45:00|8838.9|8832.9|8839.9|8833.9|8840.9|8834.9|8838.9|8832.9|15
1642438200000|2022-01-17 16:50:00|8840.9|8834.9|8839.9|8833.9|8841.9|8835.9|8839.9|8832.9|10
1642438500000|2022-01-17 16:55:00|8840.9|8832.9|8835.9|8829.9|8840.9|8832.9|8835.9|8828.9|9
1642438800000|2022-01-17 17:00:00|8836.9|8830.9|8832.9|8826.9|8836.9|8830.9|8832.9|8826.9|31
1642439100000|2022-01-17 17:05:00|8833.9|8827.9|8835.9|8829.9|8835.9|8829.9|8832.9|8826.9|1033
1642439400000|2022-01-17 17:10:00|8836.9|8830.9|8837.9|8830.9|8837.9|8831.9|8835.9|8829.9|25
1642439700000|2022-01-17 17:15:00|8838.9|8831.9|8837.9|8830.9|8838.9|8832.9|8837.9|8830.9|9
1642440000000|2022-01-17 17:20:00|8836.9|8831.9|8836.9|8829.9|8837.9|8831.9|8835.9|8829.9|5
1642440300000|2022-01-17 17:25:00|8835.9|8828.9|8834.9|8828.9|8836.9|8829.9|8834.9|8828.9|13
1642440600000|2022-01-17 17:30:00|8833.9|8827.9|8833.9|8826.9|8834.9|8827.9|8832.9|8826.9|2
1642440900000|2022-01-17 17:35:00|8834.9|8827.9|8833.9|8827.9|8835.9|8829.9|8833.9|8826.9|7
1642441200000|2022-01-17 17:40:00|8834.9|8826.9|8834.9|8827.9|8834.9|8827.9|8833.9|8826.9|4
1642441500000|2022-01-17 17:45:00|8833.9|8828.9|8834.9|8827.9|8835.9|8828.9|8833.9|8827.9|1
1642441800000|2022-01-17 17:50:00|8835.9|8828.9|8835.9|8828.9|8836.9|8828.9|8834.9|8827.9|4
1642442100000|2022-01-17 17:55:00|8836.9|8829.9|8837.9|8829.9|8837.9|8829.9|8835.9|8828.9|9
1642442400000|2022-01-17 18:00:00|8836.9|8828.9|8836.9|8827.9|8836.9|8828.9|8835.9|8827.9|1
1642442700000|2022-01-17 18:05:00|8837.9|8829.9|8837.9|8828.9|8837.9|8830.9|8837.9|8827.9|2
1642443000000|2022-01-17 18:10:00|8836.9|8827.9|8836.9|8828.9|8836.9|8828.9|8836.9|8827.9|0
1642443900000|2022-01-17 18:25:00|8835.9|8829.9|8835.9|8828.9|8835.9|8829.9|8835.9|8828.9|1
1642444200000|2022-01-17 18:30:00|8836.9|8829.9|8836.9|8828.9|8837.9|8829.9|8836.9|8828.9|3
1642444800000|2022-01-17 18:40:00|8835.9|8827.9|8836.9|8828.9|8837.9|8828.9|8835.9|8827.9|4
1642445100000|2022-01-17 18:45:00|8835.9|8830.9|8835.9|8827.9|8835.9|8830.9|8835.9|8827.9|2
1642445400000|2022-01-17 18:50:00|8833.9|8829.9|8831.9|8825.9|8834.9|8829.9|8830.9|8824.9|26
1642445700000|2022-01-17 18:55:00|8830.9|8824.9|8835.4|8823.4|8835.4|8827.4|8830.9|8823.4|7
1642446000000|2022-01-17 19:00:00|8834.5|8822.5|8830.9|8818.9|8834.5|8822.5|8830.9|8818.9|0
1642446300000|2022-01-17 19:05:00|8832.7|8820.7|8835.6|8823.6|8835.6|8823.6|8832.7|8820.7|0
1642446900000|2022-01-17 19:15:00|8836.5|8824.5|8836.5|8824.5|8836.5|8824.5|8836.5|8824.5|0
1642447200000|2022-01-17 19:20:00|8836.1|8824.1|8837|8825|8837|8825|8836.1|8824.1|0
1642447500000|2022-01-17 19:25:00|8837.4|8825.4|8837.4|8825.4|8837.4|8825.4|8837|8825|0
1642447800000|2022-01-17 19:30:00|8837.9|8825.9|8837.4|8825.4|8837.9|8825.9|8837.4|8825.4|0
1642448100000|2022-01-17 19:35:00|8837|8825|8836.5|8824.5|8837|8825|8836.5|8824.5|0
1642448400000|2022-01-17 19:40:00|8835.2|8823.2|8834.8|8822.8|8835.2|8823.2|8834.8|8822.8|0
1642448700000|2022-01-17 19:45:00|8835.6|8823.6|8836.1|8824.1|8836.5|8824.5|8835.6|8823.6|0
1642449000000|2022-01-17 19:50:00|8836.5|8824.5|8837.7|8825.7|8837.7|8825.7|8836.3|8824.3|0
1642449300000|2022-01-17 19:55:00|8837.2|8825.2|8837.2|8825.2|8838.1|8826.1|8836.3|8824.3|0
1642449600000|2022-01-17 20:00:00|8836.8|8824.8|8836.8|8824.8|8837.2|8825.2|8834.6|8822.6|0
1642449900000|2022-01-17 20:05:00|8837.2|8825.2|8837.2|8825.2|8837.2|8825.2|8836.8|8824.8|0
1642450200000|2022-01-17 20:10:00|8837.7|8825.7|8835.9|8823.9|8837.7|8825.7|8835.9|8823.9|0
1642450500000|2022-01-17 20:15:00|8836.3|8824.3|8834.6|8822.6|8836.3|8824.3|8832.4|8820.4|0
1642450800000|2022-01-17 20:20:00|8835|8823|8834.7|8822.7|8837.2|8825.2|8833.8|8821.8|0
1642451100000|2022-01-17 20:25:00|8834.8|8822.8|8833.8|8821.8|8834.8|8822.8|8833.8|8821.8|0
1642451700000|2022-01-17 20:35:00|8834|8822|8835.3|8823.3|8835.7|8823.7|8834|8822|0
1642452000000|2022-01-17 20:40:00|8834.8|8822.8|8835.7|8823.7|8835.7|8823.7|8834.8|8822.8|0
1642452300000|2022-01-17 20:45:00|8834.8|8822.8|8834.4|8822.4|8834.8|8822.8|8833.5|8821.5|0
1642452600000|2022-01-17 20:50:00|8834.8|8822.8|8834|8822|8835.7|8823.7|8833.8|8821.8|0
1642452900000|2022-01-17 20:55:00|8834.4|8822.4|8831.7|8819.7|8834.8|8822.8|8831.7|8819.7|0
1642453200000|2022-01-17 21:00:00|8831.9|8819.9|8831.9|8819.9|8831.9|8819.9|8831.9|8819.9|0
1642453500000|2022-01-17 21:05:00|8830.1|8818.1|8830.1|8818.1|8830.1|8818.1|8830.1|8818.1|0
1642453800000|2022-01-17 21:10:00|8830.2|8818.2|8830.2|8818.2|8830.2|8818.2|8830.2|8818.2|0
1642455600000|2022-01-17 21:40:00|8829.9|8817.9|8829.8|8817.8|8829.9|8817.9|8829.8|8817.8|0
1642456500000|2022-01-17 21:55:00|8829.7|8817.7|8830.1|8818.1|8830.1|8818.1|8829.7|8817.7|0
1642460100000|2022-01-17 22:55:00|8830.4|8818.4|8834.2|8822.2|8834.2|8822.2|8830.4|8818.4|0
1642460400000|2022-01-17 23:00:00|8834.5|8822.5|8828.1|8816.1|8843.1|8831.1|8827.9|8815.9|0
1642460700000|2022-01-17 23:05:00|8828|8816|8829.3|8817.3|8830.8|8818.8|8827.7|8815.7|0
1642461000000|2022-01-17 23:10:00|8828.7|8816.7|8828.1|8816.1|8832.4|8820.4|8828.1|8816.1|0
1642461300000|2022-01-17 23:15:00|8828|8816|8827.8|8815.8|8828.9|8816.9|8819.5|8807.5|0
1642461600000|2022-01-17 23:20:00|8827.7|8815.7|8827.8|8815.8|8828.8|8816.8|8826.6|8814.6|0
1642461900000|2022-01-17 23:25:00|8827.7|8815.7|8827.2|8815.2|8827.7|8815.7|8822.9|8810.9|0
1642462200000|2022-01-17 23:30:00|8827.4|8815.4|8832.1|8820.1|8832.1|8820.1|8827.2|8815.2|0
1642462500000|2022-01-17 23:35:00|8832|8820|8834.2|8822.2|8834.2|8822.2|8830.9|8818.9|0
1642462800000|2022-01-17 23:40:00|8834.6|8822.6|8830.6|8818.6|8835.4|8823.4|8828.2|8816.2|0
1642463100000|2022-01-17 23:45:00|8830.5|8818.5|8835.8|8823.8|8837|8825|8828.2|8816.2|0
1642463400000|2022-01-17 23:50:00|8835.9|8823.9|8838.7|8826.7|8840.1|8828.1|8835.9|8823.9|0
1642463700000|2022-01-17 23:55:00|8838.6|8826.6|8838.7|8826.7|8839.3|8827.3|8837.2|8825.2|0
1642464000000|2022-01-18 00:00:00|8838.9|8826.9|8836.2|8824.2|8841.3|8829.3|8835.4|8823.4|0
1642464300000|2022-01-18 00:05:00|8835.8|8823.8|8837.4|8825.4|8839.1|8827.1|8835.8|8823.8|0
1642464600000|2022-01-18 00:10:00|8837|8825|8834.2|8822.2|8840.1|8828.1|8834.2|8822.2|0
1642464900000|2022-01-18 00:15:00|8834.8|8822.8|8837.6|8825.6|8839.6|8827.6|8833.7|8821.7|0
1642465200000|2022-01-18 00:20:00|8837.7|8825.7|8838.2|8826.2|8842.2|8830.2|8835.7|8823.7|0
1642465500000|2022-01-18 00:25:00|8838.1|8826.1|8838.8|8826.8|8841.2|8829.2|8835.7|8823.7|0
1642465800000|2022-01-18 00:30:00|8838.6|8826.6|8839.6|8827.6|8840.9|8828.9|8837.8|8825.8|0
1642466100000|2022-01-18 00:35:00|8839.3|8827.3|8837.9|8825.9|8839.9|8827.9|8835.8|8823.8|0
1642466400000|2022-01-18 00:40:00|8837.8|8825.8|8837.8|8825.8|8838.8|8826.8|8835.7|8823.7|0
1642466700000|2022-01-18 00:45:00|8837.4|8825.4|8838.2|8826.2|8839.8|8827.8|8836.7|8824.7|0
1642467000000|2022-01-18 00:50:00|8838.4|8826.4|8842.9|8830.9|8843.9|8831.9|8838.2|8826.2|0
1642467300000|2022-01-18 00:55:00|8843.3|8831.3|8845.4|8833.4|8845.9|8833.9|8842.3|8830.3|0
1642467600000|2022-01-18 01:00:00|8845.5|8833.5|8843.8|8831.8|8847.9|8835.9|8841.8|8829.8|0
1642467900000|2022-01-18 01:05:00|8843.9|8831.9|8839.8|8827.8|8844.9|8832.9|8838.2|8826.2|0
1642468200000|2022-01-18 01:10:00|8838.8|8826.8|8841.2|8829.2|8841.2|8829.2|8837.1|8825.1|0
1642468500000|2022-01-18 01:15:00|8841|8829|8835.6|8823.6|8841.2|8829.2|8835.5|8823.5|0
1642468800000|2022-01-18 01:20:00|8835.5|8823.5|8839.5|8827.5|8839.5|8827.5|8833.9|8821.9|0
1642469100000|2022-01-18 01:25:00|8839.1|8827.1|8840.5|8828.5|8842.6|8830.6|8838.5|8826.5|0
1642469400000|2022-01-18 01:30:00|8840.3|8828.3|8837.5|8825.5|8842|8830|8835.9|8823.9|0
1642469700000|2022-01-18 01:35:00|8837.4|8825.4|8839|8827|8840.6|8828.6|8836.5|8824.5|0
1642470000000|2022-01-18 01:40:00|8839.5|8827.5|8844|8832|8844.6|8832.6|8839.5|8827.5|0
1642470300000|2022-01-18 01:45:00|8844.6|8832.6|8844.6|8832.6|8845.6|8833.6|8843|8831|0
1642470600000|2022-01-18 01:50:00|8845|8833|8844.6|8832.6|8848.6|8836.6|8843.6|8831.6|0
1642470900000|2022-01-18 01:55:00|8844.8|8832.8|8846.6|8834.6|8849.6|8837.6|8844.6|8832.6|0
1642471200000|2022-01-18 02:00:00|8846.5|8834.5|8844.5|8832.5|8847.6|8835.6|8843.6|8831.6|0
1642471500000|2022-01-18 02:05:00|8844.7|8832.7|8843.5|8831.5|8845.5|8833.5|8842.4|8830.4|0
1642471800000|2022-01-18 02:10:00|8843.7|8831.7|8843.5|8831.5|8845.5|8833.5|8843.4|8831.4|0
1642472100000|2022-01-18 02:15:00|8843.4|8831.4|8843.4|8831.4|8844.5|8832.5|8842.4|8830.4|0
1642472400000|2022-01-18 02:20:00|8843.6|8831.6|8842.8|8830.8|8844.4|8832.4|8842.4|8830.4|0
1642472700000|2022-01-18 02:25:00|8843|8831|8839.5|8827.5|8843.4|8831.4|8838.4|8826.4|0
1642473000000|2022-01-18 02:30:00|8839.4|8827.4|8841.9|8829.9|8842.5|8830.5|8838.4|8826.4|0
1642473300000|2022-01-18 02:35:00|8841.7|8829.7|8841.4|8829.4|8841.9|8829.9|8839.4|8827.4|0
1642473600000|2022-01-18 02:40:00|8841|8829|8842.4|8830.4|8842.8|8830.8|8840.4|8828.4|0
1642473900000|2022-01-18 02:45:00|8842.2|8830.2|8845.3|8833.3|8845.3|8833.3|8839.2|8827.2|0
1642474200000|2022-01-18 02:50:00|8845.5|8833.5|8846.4|8834.4|8848.4|8836.4|8845.3|8833.3|0
1642474500000|2022-01-18 02:55:00|8846.2|8834.2|8853.3|8841.3|8856.3|8844.3|8845.8|8833.8|0
1642474800000|2022-01-18 03:00:00|8853.5|8841.5|8851.4|8839.4|8854.8|8842.8|8850.4|8838.4|0
1642475100000|2022-01-18 03:05:00|8851.2|8839.2|8849.3|8837.3|8851.4|8839.4|8848.4|8836.4|0
1642475400000|2022-01-18 03:10:00|8849.4|8837.4|8847.4|8835.4|8850.4|8838.4|8846.3|8834.3|0
1642475700000|2022-01-18 03:15:00|8847.6|8835.6|8848.4|8836.4|8849.4|8837.4|8847.3|8835.3|0
1642476000000|2022-01-18 03:20:00|8848.6|8836.6|8849.3|8837.3|8849.8|8837.8|8846.5|8834.5|0
1642476300000|2022-01-18 03:25:00|8849.1|8837.1|8843.7|8831.7|8849.1|8837.1|8842.2|8830.2|0
1642476600000|2022-01-18 03:30:00|8843.5|8831.5|8837.9|8825.9|8846.2|8834.2|8837.9|8825.9|0
1642476900000|2022-01-18 03:35:00|8837.8|8825.8|8828.9|8816.9|8838.8|8826.8|8828.4|8816.4|0
1642477200000|2022-01-18 03:40:00|8829.1|8817.1|8821.7|8809.7|8829.5|8817.5|8819.1|8807.1|0
1642477500000|2022-01-18 03:45:00|8822.2|8810.2|8816.6|8804.6|8822.2|8810.2|8811.4|8799.4|0
1642477800000|2022-01-18 03:50:00|8816.1|8804.1|8816.6|8804.6|8818.3|8806.3|8814.1|8802.1|0
1642478100000|2022-01-18 03:55:00|8816.4|8804.4|8821.8|8809.8|8822.2|8810.2|8815.6|8803.6|0
1642478400000|2022-01-18 04:00:00|8822.2|8810.2|8825.3|8813.3|8826.7|8814.7|8821.1|8809.1|0
1642478700000|2022-01-18 04:05:00|8825.7|8813.7|8824.3|8812.3|8826.7|8814.7|8823.2|8811.2|0
1642479000000|2022-01-18 04:10:00|8824.1|8812.1|8823.2|8811.2|8824.3|8812.3|8819.1|8807.1|0
1642479300000|2022-01-18 04:15:00|8822.2|8810.2|8811.8|8799.8|8824.3|8812.3|8811.5|8799.5|0
1642479600000|2022-01-18 04:20:00|8811.6|8799.6|8805.4|8793.4|8814.1|8802.1|8802.2|8790.2|0
1642479900000|2022-01-18 04:25:00|8805.2|8793.2|8806.9|8794.9|8807.9|8795.9|8799.5|8787.5|0
1642480200000|2022-01-18 04:30:00|8806.8|8794.8|8800.5|8788.5|8808|8796|8800.1|8788.1|0
1642480500000|2022-01-18 04:35:00|8800.7|8788.7|8804|8792|8807.1|8795.1|8800.1|8788.1|0
1642480800000|2022-01-18 04:40:00|8804.2|8792.2|8800|8788|8805|8793|8799|8787|0
1642481100000|2022-01-18 04:45:00|8800.2|8788.2|8795.2|8783.2|8801|8789|8793.3|8781.3|0
1642481400000|2022-01-18 04:50:00|8794.8|8782.8|8805.7|8793.7|8808.6|8796.6|8794.2|8782.2|0
1642481700000|2022-01-18 04:55:00|8805.9|8793.9|8812.8|8800.8|8813.3|8801.3|8805.6|8793.6|0
1642482000000|2022-01-18 05:00:00|8812.9|8800.9|8804|8792|8815|8803|8802.9|8790.9|0
1642482300000|2022-01-18 05:05:00|8803.9|8791.9|8805|8793|8808|8796|8803|8791|0
1642482600000|2022-01-18 05:10:00|8805.2|8793.2|8802.2|8790.2|8808.1|8796.1|8801.7|8789.7|0
1642482900000|2022-01-18 05:15:00|8802.4|8790.4|8803|8791|8804.1|8792.1|8799.9|8787.9|0
1642483200000|2022-01-18 05:20:00|8803.4|8791.4|8807|8795|8808|8796|8801.9|8789.9|0
1642483500000|2022-01-18 05:25:00|8806.8|8794.8|8806.2|8794.2|8806.8|8794.8|8802|8790|0
1642483800000|2022-01-18 05:30:00|8807.2|8795.2|8800|8788|8807.2|8795.2|8799.1|8787.1|0
1642484100000|2022-01-18 05:35:00|8799.8|8787.8|8802|8790|8803|8791|8799|8787|0
1642484400000|2022-01-18 05:40:00|8802.4|8790.4|8803|8791|8803|8791|8798.8|8786.8|0
1642484700000|2022-01-18 05:45:00|8802.4|8790.4|8800|8788|8803|8791|8797.8|8785.8|0
1642485000000|2022-01-18 05:50:00|8799.8|8787.8|8802.5|8790.5|8803.2|8791.2|8799|8787|0
1642485300000|2022-01-18 05:55:00|8802.4|8790.4|8800.8|8788.8|8803.4|8791.4|8798.2|8786.2|0
1642485600000|2022-01-18 06:00:00|8801|8789|8802.9|8790.9|8803.9|8791.9|8798.8|8786.8|0
1642485900000|2022-01-18 06:05:00|8803|8791|8805.8|8793.8|8806.9|8794.9|8802.9|8790.9|0
1642486200000|2022-01-18 06:10:00|8806.2|8794.2|8804.8|8792.8|8806.8|8794.8|8803.9|8791.9|0
1642486500000|2022-01-18 06:15:00|8804.9|8792.9|8805.9|8793.9|8805.9|8793.9|8803.8|8791.8|0
1642486800000|2022-01-18 06:20:00|8806|8794|8805|8793|8808.4|8796.4|8804.3|8792.3|0
1642487100000|2022-01-18 06:25:00|8805.2|8793.2|8808.5|8796.5|8810.1|8798.1|8804.4|8792.4|0
1642487400000|2022-01-18 06:30:00|8808.1|8796.1|8806.1|8794.1|8809.1|8797.1|8806|8794|0
1642487700000|2022-01-18 06:35:00|8806.3|8794.3|8803|8791|8806.5|8794.5|8801.9|8789.9|0
1642488000000|2022-01-18 06:40:00|8803.7|8791.7|8805.9|8793.9|8806|8794|8803.7|8791.7|0
1642488300000|2022-01-18 06:45:00|8806|8794|8807.1|8795.1|8809.1|8797.1|8805.9|8793.9|0
1642488600000|2022-01-18 06:50:00|8807.2|8795.2|8803.1|8791.1|8808.5|8796.5|8802|8790|0
1642488900000|2022-01-18 06:55:00|8803|8791|8804|8792|8804.4|8792.4|8801.9|8789.9|0
1642489200000|2022-01-18 07:00:00|8803.7|8791.7|8805.9|8800.9|8819.9|8814.9|8797|8785|143
1642489500000|2022-01-18 07:05:00|8805.4|8800.4|8797.4|8792.4|8809.4|8804.4|8797.4|8792.4|51
1642489800000|2022-01-18 07:10:00|8797.9|8792.9|8803.4|8798.4|8803.9|8798.9|8796.4|8791.4|15
1642490100000|2022-01-18 07:15:00|8802.4|8797.4|8808.9|8803.9|8808.9|8803.9|8802.4|8797.4|9
1642490400000|2022-01-18 07:20:00|8808.4|8803.4|8806.4|8801.4|8810.9|8805.9|8806.4|8801.4|22
1642490700000|2022-01-18 07:25:00|8806.9|8801.9|8811.9|8806.9|8813.4|8808.4|8806.9|8801.9|20
1642491000000|2022-01-18 07:30:00|8812.4|8807.4|8819.9|8814.9|8820.4|8815.4|8812.4|8807.4|24
1642491300000|2022-01-18 07:35:00|8820.4|8815.4|8819.9|8814.9|8824.4|8819.4|8818.4|8813.4|24
1642491600000|2022-01-18 07:40:00|8820.4|8815.4|8824.4|8819.4|8824.4|8819.4|8819.9|8814.9|27
1642491900000|2022-01-18 07:45:00|8822.4|8817.4|8819.9|8814.9|8823.4|8818.4|8816.4|8811.4|27
1642492200000|2022-01-18 07:50:00|8819.4|8814.4|8822.9|8817.9|8822.9|8817.9|8817.9|8812.9|58
1642492500000|2022-01-18 07:55:00|8822.4|8817.4|8814.9|8809.9|8822.4|8817.4|8812.4|8807.4|55
1642492800000|2022-01-18 08:00:00|8812.9|8807.9|8812.9|8807.9|8819.9|8814.9|8805.9|8800.9|627
1642493100000|2022-01-18 08:05:00|8813.4|8808.4|8819.9|8814.9|8823.9|8818.9|8806.9|8801.9|515
1642493400000|2022-01-18 08:10:00|8820.4|8815.4|8800.9|8795.9|8820.4|8815.4|8796.4|8791.4|184
1642493700000|2022-01-18 08:15:00|8800.4|8795.4|8797.9|8792.9|8804.9|8799.9|8792.9|8787.9|200
1642494000000|2022-01-18 08:20:00|8797.4|8792.4|8795.4|8790.4|8804.4|8799.4|8793.9|8788.9|2509
1642494300000|2022-01-18 08:25:00|8794.9|8789.9|8787.4|8782.4|8795.4|8790.4|8780.9|8775.9|689
1642494600000|2022-01-18 08:30:00|8787.9|8782.9|8785.4|8780.4|8790.9|8785.9|8780.9|8775.9|736
1642494900000|2022-01-18 08:35:00|8784.9|8779.9|8786.4|8781.4|8788.4|8783.4|8778.9|8773.9|164
1642495200000|2022-01-18 08:40:00|8787.4|8782.4|8790.4|8785.4|8794.9|8789.9|8781.4|8776.4|607
1642495500000|2022-01-18 08:45:00|8789.4|8784.4|8785.4|8780.4|8791.9|8786.9|8783.4|8778.4|96
1642495800000|2022-01-18 08:50:00|8784.9|8779.9|8792.9|8787.9|8792.9|8787.9|8784.4|8779.4|1035
1642496100000|2022-01-18 08:55:00|8792.4|8787.4|8793.9|8788.9|8796.4|8791.4|8787.9|8782.9|97
1642496400000|2022-01-18 09:00:00|8793.4|8788.4|8790.9|8785.9|8796.9|8791.9|8786.9|8781.9|109
1642496700000|2022-01-18 09:05:00|8791.4|8786.4|8785.4|8780.4|8791.4|8786.4|8779.4|8774.4|536
1642497000000|2022-01-18 09:10:00|8784.9|8779.9|8787.4|8782.4|8788.4|8783.4|8779.4|8774.4|11160
1642497300000|2022-01-18 09:15:00|8787.9|8782.9|8778.4|8773.4|8788.4|8783.4|8772.4|8767.4|102
1642497600000|2022-01-18 09:20:00|8777.9|8772.9|8766.9|8761.9|8779.9|8774.9|8764.4|8759.4|163
1642497900000|2022-01-18 09:25:00|8766.4|8761.4|8775.9|8770.9|8778.9|8773.9|8765.9|8760.9|146
1642498200000|2022-01-18 09:30:00|8775.4|8770.4|8768.9|8763.9|8775.9|8770.9|8768.9|8763.9|86
1642498500000|2022-01-18 09:35:00|8768.4|8763.4|8765.9|8760.9|8771.4|8766.4|8763.4|8758.4|207
1642498800000|2022-01-18 09:40:00|8765.4|8760.4|8768.4|8763.4|8769.9|8764.9|8763.9|8758.9|101
1642499100000|2022-01-18 09:45:00|8767.9|8762.9|8782.9|8777.9|8783.9|8778.9|8766.9|8761.9|135
1642499400000|2022-01-18 09:50:00|8783.4|8778.4|8785.9|8780.9|8788.9|8783.9|8782.4|8777.4|81
1642499700000|2022-01-18 09:55:00|8786.4|8781.4|8778.9|8773.9|8787.9|8782.9|8777.9|8772.9|900
1642500000000|2022-01-18 10:00:00|8779.4|8774.4|8780.9|8775.9|8785.9|8780.9|8778.9|8773.9|113
1642500300000|2022-01-18 10:05:00|8780.4|8775.4|8779.4|8774.4|8781.9|8776.9|8773.4|8768.4|72
1642500600000|2022-01-18 10:10:00|8778.9|8773.9|8787.9|8782.9|8788.9|8783.9|8778.9|8773.9|526
1642500900000|2022-01-18 10:15:00|8787.4|8782.4|8784.9|8779.9|8789.4|8784.4|8784.4|8779.4|397
1642501200000|2022-01-18 10:20:00|8784.4|8779.4|8788.4|8783.4|8788.9|8783.9|8782.4|8777.4|240
1642501500000|2022-01-18 10:25:00|8788.9|8783.9|8793.9|8788.9|8796.4|8791.4|8788.4|8783.4|122
1642501800000|2022-01-18 10:30:00|8794.4|8789.4|8793.4|8788.4|8796.9|8791.9|8789.4|8784.4|2115
1642502100000|2022-01-18 10:35:00|8793.9|8788.9|8794.9|8789.9|8799.4|8794.4|8790.4|8785.4|121
1642502400000|2022-01-18 10:40:00|8794.4|8789.4|8794.4|8789.4|8796.9|8791.9|8790.4|8785.4|642
1642502700000|2022-01-18 10:45:00|8794.9|8789.9|8791.4|8786.4|8795.4|8790.4|8787.9|8782.9|98
1642503000000|2022-01-18 10:50:00|8790.4|8785.4|8795.4|8790.4|8797.9|8792.9|8789.9|8784.9|799
1642503300000|2022-01-18 10:55:00|8795.9|8790.9|8789.9|8784.9|8798.9|8793.9|8789.4|8784.4|192
1642503600000|2022-01-18 11:00:00|8790.4|8785.4|8782.9|8777.9|8790.4|8785.4|8782.4|8777.4|89
1642503900000|2022-01-18 11:05:00|8783.4|8778.4|8783.9|8778.9|8787.4|8782.4|8778.9|8773.9|61
1642504200000|2022-01-18 11:10:00|8783.4|8778.4|8774.9|8769.9|8783.9|8778.9|8774.9|8769.9|89
1642504500000|2022-01-18 11:15:00|8775.4|8770.4|8784.9|8779.9|8784.9|8779.9|8774.9|8769.9|52
1642504800000|2022-01-18 11:20:00|8785.4|8780.4|8779.4|8774.4|8785.9|8780.9|8777.4|8772.4|103
1642505100000|2022-01-18 11:25:00|8778.9|8773.9|8786.4|8781.4|8787.4|8782.4|8777.9|8772.9|79
1642505400000|2022-01-18 11:30:00|8785.9|8780.9|8791.4|8786.4|8791.9|8786.9|8784.9|8779.9|78
1642505700000|2022-01-18 11:35:00|8792.4|8787.4|8795.9|8790.9|8796.4|8791.4|8791.4|8786.4|53
1642506000000|2022-01-18 11:40:00|8795.4|8790.4|8794.4|8789.4|8796.4|8791.4|8792.9|8787.9|52
1642506300000|2022-01-18 11:45:00|8793.9|8788.9|8796.4|8791.4|8799.4|8794.4|8793.9|8788.9|237
1642506600000|2022-01-18 11:50:00|8796.9|8791.9|8793.9|8788.9|8797.4|8792.4|8789.4|8784.4|251
1642506900000|2022-01-18 11:55:00|8794.4|8789.4|8798.4|8793.4|8798.9|8793.9|8793.9|8788.9|837
1642507200000|2022-01-18 12:00:00|8798.9|8793.9|8795.9|8790.9|8801.4|8796.4|8795.4|8790.4|581
1642507500000|2022-01-18 12:05:00|8795.4|8790.4|8803.9|8798.9|8803.9|8798.9|8795.4|8790.4|1110
1642507800000|2022-01-18 12:10:00|8803.4|8798.4|8797.4|8792.4|8803.9|8798.9|8796.4|8791.4|95
1642508100000|2022-01-18 12:15:00|8796.9|8791.9|8792.9|8787.9|8797.9|8792.9|8790.4|8785.4|100
1642508400000|2022-01-18 12:20:00|8793.4|8788.4|8788.4|8783.4|8796.4|8791.4|8787.4|8782.4|339
1642508700000|2022-01-18 12:25:00|8789.4|8784.4|8796.4|8791.4|8796.4|8791.4|8788.9|8783.9|770
1642509000000|2022-01-18 12:30:00|8796.9|8791.9|8792.9|8787.9|8797.9|8792.9|8791.4|8786.4|165
1642509300000|2022-01-18 12:35:00|8793.4|8788.4|8796.4|8791.4|8796.4|8791.4|8791.4|8786.4|52
1642509600000|2022-01-18 12:40:00|8796.2|8791.2|8798.2|8793.2|8799.7|8794.7|8794.7|8789.7|129
1642509900000|2022-01-18 12:45:00|8797.7|8792.7|8796.7|8791.7|8800.7|8795.7|8795.2|8790.2|81
1642510200000|2022-01-18 12:50:00|8796.2|8791.2|8799.2|8794.2|8799.7|8794.7|8796.2|8791.2|32
1642510500000|2022-01-18 12:55:00|8799.7|8794.7|8800.2|8795.2|8801.7|8796.7|8798.2|8793.2|53
1642510800000|2022-01-18 13:00:00|8799.7|8794.7|8800.2|8795.2|8803.2|8798.2|8799.7|8794.7|67
1642511100000|2022-01-18 13:05:00|8799.7|8794.7|8803.2|8798.2|8803.7|8798.7|8798.7|8793.7|777
1642511400000|2022-01-18 13:10:00|8802.2|8797.2|8803.7|8798.7|8804.2|8799.2|8800.2|8795.2|79
1642511700000|2022-01-18 13:15:00|8803.2|8798.2|8802.7|8797.7|8803.2|8798.2|8796.7|8791.7|68
1642512000000|2022-01-18 13:20:00|8802.2|8797.2|8800.7|8795.7|8806.2|8801.2|8799.2|8794.2|321
1642512300000|2022-01-18 13:25:00|8801.2|8796.2|8802.7|8797.7|8804.2|8799.2|8798.7|8793.7|61
1642512600000|2022-01-18 13:30:00|8802.2|8797.2|8804.2|8799.2|8806.2|8801.2|8801.7|8796.7|68
1642512900000|2022-01-18 13:35:00|8803.2|8798.2|8799.7|8794.7|8803.7|8798.7|8797.7|8792.7|137
1642513200000|2022-01-18 13:40:00|8799.2|8794.2|8796.7|8791.7|8801.2|8796.2|8796.2|8791.2|59
1642513500000|2022-01-18 13:45:00|8796.2|8791.2|8802.2|8797.2|8803.2|8798.2|8796.2|8791.2|49
1642513800000|2022-01-18 13:50:00|8802.7|8797.7|8806.2|8801.2|8806.2|8801.2|8801.2|8796.2|34
1642514100000|2022-01-18 13:55:00|8805.7|8800.7|8808.7|8803.7|8809.2|8804.2|8805.2|8800.2|411
1642514400000|2022-01-18 14:00:00|8809.2|8804.2|8810.7|8805.7|8813.2|8808.2|8808.2|8803.2|214
1642514700000|2022-01-18 14:05:00|8811.2|8806.2|8808.7|8803.7|8811.7|8806.7|8805.2|8800.2|174
1642515000000|2022-01-18 14:10:00|8809.2|8804.2|8806.2|8801.2|8809.2|8804.2|8804.2|8799.2|38
1642515300000|2022-01-18 14:15:00|8806.7|8801.7|8807.2|8802.2|8808.2|8803.2|8804.7|8799.7|319
1642515600000|2022-01-18 14:20:00|8807.7|8802.7|8803.2|8798.2|8807.7|8802.7|8802.7|8797.7|62
1642515900000|2022-01-18 14:25:00|8802.7|8797.7|8802.2|8797.2|8805.7|8800.7|8799.7|8794.7|114
1642516200000|2022-01-18 14:30:00|8803.2|8798.2|8798.7|8793.7|8807.2|8802.2|8794.2|8789.2|170
1642516500000|2022-01-18 14:35:00|8798.2|8793.2|8793.2|8788.2|8798.2|8793.2|8787.2|8782.2|315
1642516800000|2022-01-18 14:40:00|8792.7|8787.7|8794.2|8789.2|8796.7|8791.7|8784.7|8779.7|380
1642517100000|2022-01-18 14:45:00|8794.7|8789.7|8797.2|8792.2|8797.7|8792.7|8787.7|8782.7|235
1642517400000|2022-01-18 14:50:00|8797.7|8792.7|8798.7|8793.7|8800.7|8795.7|8792.2|8787.2|169
1642517700000|2022-01-18 14:55:00|8799.2|8794.2|8801.2|8796.2|8802.2|8797.2|8790.2|8785.2|147
1642518000000|2022-01-18 15:00:00|8800.7|8795.7|8801.2|8796.2|8802.7|8797.7|8794.2|8789.2|190
1642518300000|2022-01-18 15:05:00|8800.7|8795.7|8811.7|8806.7|8812.2|8807.2|8800.2|8795.2|478
1642518600000|2022-01-18 15:10:00|8811.4|8806.4|8804.9|8799.9|8815.4|8810.4|8804.9|8799.9|145
1642518900000|2022-01-18 15:15:00|8804.4|8799.4|8799.4|8794.4|8811.9|8806.9|8797.9|8792.9|276
1642519200000|2022-01-18 15:20:00|8798.9|8793.9|8798.9|8793.9|8800.4|8795.4|8791.9|8786.9|154
1642519500000|2022-01-18 15:25:00|8799.4|8794.4|8797.4|8792.4|8800.9|8795.9|8790.4|8785.4|321
1642519800000|2022-01-18 15:30:00|8796.9|8791.9|8780.9|8775.9|8797.4|8792.4|8779.9|8774.9|218
1642520100000|2022-01-18 15:35:00|8780.4|8775.4|8775.4|8770.4|8780.9|8775.9|8774.4|8769.4|390
1642520400000|2022-01-18 15:40:00|8774.9|8769.9|8783.9|8778.9|8785.4|8780.4|8774.4|8769.4|149
1642520700000|2022-01-18 15:45:00|8783.4|8778.4|8781.4|8776.4|8788.4|8783.4|8779.9|8774.9|862
1642521000000|2022-01-18 15:50:00|8781.9|8776.9|8775.4|8770.4|8782.9|8777.9|8774.4|8769.4|134
1642521300000|2022-01-18 15:55:00|8774.9|8769.9|8785.9|8780.9|8786.9|8781.9|8774.4|8769.4|241
1642521600000|2022-01-18 16:00:00|8786.4|8781.4|8788.4|8783.4|8791.9|8786.9|8783.9|8778.9|270
1642521900000|2022-01-18 16:05:00|8787.9|8782.9|8789.9|8784.9|8790.9|8785.9|8785.9|8780.9|159
1642522200000|2022-01-18 16:10:00|8789.4|8784.4|8794.4|8789.4|8794.9|8789.9|8784.4|8779.4|293
1642522500000|2022-01-18 16:15:00|8793.9|8788.9|8800.9|8795.9|8802.4|8797.4|8793.9|8788.9|261
1642522800000|2022-01-18 16:20:00|8801.4|8796.4|8794.4|8789.4|8802.9|8797.9|8794.4|8789.4|148
1642523100000|2022-01-18 16:25:00|8794.9|8789.9|8787.4|8782.4|8796.9|8791.9|8786.9|8781.9|509
1642523400000|2022-01-18 16:30:00|8788.4|8781.4|8787.4|8780.4|8788.4|8781.4|8775.4|8769.4|720
1642523700000|2022-01-18 16:35:00|8786.4|8781.4|8794.4|8788.4|8797.4|8790.4|8784.4|8778.4|165
1642524000000|2022-01-18 16:40:00|8795.4|8789.4|8796.4|8790.4|8798.4|8792.4|8793.4|8787.4|60
1642524300000|2022-01-18 16:45:00|8797.4|8789.4|8803.4|8796.4|8804.4|8797.4|8796.4|8789.4|86
1642524600000|2022-01-18 16:50:00|8802.4|8797.4|8806.4|8800.4|8808.4|8802.4|8802.4|8796.4|100
1642524900000|2022-01-18 16:55:00|8805.4|8799.4|8806.4|8799.4|8806.4|8799.4|8801.4|8795.4|40
1642525200000|2022-01-18 17:00:00|8805.4|8798.4|8795.4|8788.4|8806.4|8800.4|8795.4|8788.4|107
1642525500000|2022-01-18 17:05:00|8794.4|8787.4|8798.4|8791.4|8799.4|8791.4|8791.4|8785.4|60
1642525800000|2022-01-18 17:10:00|8799.4|8792.4|8800.4|8794.4|8800.4|8794.4|8796.4|8789.4|44
1642526100000|2022-01-18 17:15:00|8799.4|8793.4|8801.4|8794.4|8801.4|8795.4|8794.4|8788.4|9
1642526400000|2022-01-18 17:20:00|8800.4|8793.4|8793.4|8786.4|8801.4|8794.4|8792.4|8785.4|76
1642526700000|2022-01-18 17:25:00|8794.4|8787.4|8794.4|8788.4|8794.4|8788.4|8791.4|8784.4|55
1642527000000|2022-01-18 17:30:00|8793.4|8787.4|8795.4|8789.4|8795.4|8789.4|8787.4|8781.4|47
1642527300000|2022-01-18 17:35:00|8794.4|8788.4|8790.4|8783.4|8795.4|8789.4|8787.4|8780.4|49
1642527600000|2022-01-18 17:40:00|8792.4|8784.4|8787.4|8781.4|8792.4|8786.4|8787.4|8781.4|26
1642527900000|2022-01-18 17:45:00|8788.4|8782.4|8780.4|8773.4|8788.4|8782.4|8779.4|8773.4|64
1642528200000|2022-01-18 17:50:00|8781.4|8774.4|8780.4|8773.4|8784.4|8777.4|8779.4|8773.4|37
1642528500000|2022-01-18 17:55:00|8779.4|8772.4|8779.4|8772.4|8782.4|8776.4|8779.4|8772.4|25
1642528800000|2022-01-18 18:00:00|8778.4|8771.4|8784.4|8778.4|8785.4|8778.4|8778.4|8771.4|18
1642529100000|2022-01-18 18:05:00|8783.4|8776.4|8779.4|8772.4|8783.4|8776.4|8776.4|8769.4|14
1642529400000|2022-01-18 18:10:00|8780.4|8773.4|8786.4|8779.4|8786.4|8780.4|8778.4|8771.4|15
1642529700000|2022-01-18 18:15:00|8785.4|8778.4|8789.4|8783.4|8791.4|8784.4|8785.4|8778.4|17
1642530000000|2022-01-18 18:20:00|8788.4|8782.4|8784.4|8777.4|8788.4|8782.4|8781.4|8773.4|10
1642530300000|2022-01-18 18:25:00|8782.4|8775.4|8782.4|8776.4|8785.4|8778.4|8779.4|8772.4|17
1642530600000|2022-01-18 18:30:00|8784.4|8777.4|8786.4|8778.4|8788.4|8782.4|8782.4|8775.4|17
1642530900000|2022-01-18 18:35:00|8785.4|8779.4|8792.4|8785.4|8792.4|8785.4|8785.4|8778.4|9
1642531200000|2022-01-18 18:40:00|8793.4|8786.4|8795.4|8788.4|8796.4|8788.4|8789.4|8781.4|10
1642531500000|2022-01-18 18:45:00|8796.4|8790.4|8792.4|8785.4|8800.4|8794.4|8792.4|8784.4|29
1642531800000|2022-01-18 18:50:00|8794.4|8786.4|8797.4|8789.4|8800.4|8793.4|8793.4|8786.4|36
1642532100000|2022-01-18 18:55:00|8798.4|8790.4|8801.7|8789.7|8802.4|8793.9|8797.4|8789.4|22
1642532400000|2022-01-18 19:00:00|8801.2|8789.2|8802.8|8790.8|8807.2|8795.2|8800.6|8788.6|0
1642532700000|2022-01-18 19:05:00|8803.2|8791.2|8801.7|8789.7|8807.7|8795.7|8801.4|8789.4|0
1642533000000|2022-01-18 19:10:00|8802.2|8790.2|8798.5|8786.5|8805.2|8793.2|8798.5|8786.5|0
1642533300000|2022-01-18 19:15:00|8798.4|8786.4|8804.5|8792.5|8805.4|8793.4|8797.6|8785.6|0
1642533600000|2022-01-18 19:20:00|8805.3|8793.3|8798.2|8786.2|8805.3|8793.3|8796.3|8784.3|0
1642533900000|2022-01-18 19:25:00|8798.3|8786.3|8800.6|8788.6|8801|8789|8793.1|8781.1|0
1642534200000|2022-01-18 19:30:00|8800.5|8788.5|8810.6|8798.6|8814.3|8802.3|8799.6|8787.6|0
1642534500000|2022-01-18 19:35:00|8810.4|8798.4|8813.8|8801.8|8817|8805|8810.4|8798.4|0
1642534800000|2022-01-18 19:40:00|8814.2|8802.2|8813|8801|8816.9|8804.9|8812.5|8800.5|0
1642535100000|2022-01-18 19:45:00|8813.1|8801.1|8821.1|8809.1|8822.8|8810.8|8811.9|8799.9|0
1642535400000|2022-01-18 19:50:00|8821.2|8809.2|8827.9|8815.9|8829.2|8817.2|8821.1|8809.1|0
1642535700000|2022-01-18 19:55:00|8828|8816|8820.8|8808.8|8829.1|8817.1|8820.8|8808.8|0
1642536000000|2022-01-18 20:00:00|8820.9|8808.9|8813.2|8801.2|8822.1|8810.1|8812.1|8800.1|0
1642536300000|2022-01-18 20:05:00|8813.4|8801.4|8809.3|8797.3|8815.7|8803.7|8809.3|8797.3|0
1642536600000|2022-01-18 20:10:00|8809.2|8797.2|8809|8797|8813.9|8801.9|8807.1|8795.1|0
1642536900000|2022-01-18 20:15:00|8808.6|8796.6|8793.5|8781.5|8808.6|8796.6|8790|8778|0
1642537200000|2022-01-18 20:20:00|8793.6|8781.6|8800.3|8788.3|8801.3|8789.3|8791.4|8779.4|0
1642537500000|2022-01-18 20:25:00|8800.2|8788.2|8797.5|8785.5|8801.5|8789.5|8795.5|8783.5|0
1642537800000|2022-01-18 20:30:00|8797.4|8785.4|8792.1|8780.1|8799|8787|8791.8|8779.8|0
1642538100000|2022-01-18 20:35:00|8792.3|8780.3|8789.9|8777.9|8793.3|8781.3|8787|8775|0
1642538400000|2022-01-18 20:40:00|8789.8|8777.8|8779.9|8767.9|8791|8779|8779|8767|0
1642538700000|2022-01-18 20:45:00|8780|8768|8791.2|8779.2|8791.2|8779.2|8779.9|8767.9|0
1642539000000|2022-01-18 20:50:00|8791.3|8779.3|8775.6|8763.6|8799.3|8787.3|8774.5|8762.5|0
1642539300000|2022-01-18 20:55:00|8775.7|8763.7|8798.4|8786.4|8799.7|8787.7|8774.4|8762.4|0
1642539600000|2022-01-18 21:00:00|8799.1|8787.1|8794|8782|8800.8|8788.8|8787.6|8775.6|0
1642539900000|2022-01-18 21:05:00|8793.9|8781.9|8792.7|8780.7|8794.8|8782.8|8789.4|8777.4|0
1642540200000|2022-01-18 21:10:00|8792.3|8780.3|8797.7|8785.7|8798.9|8786.9|8791.7|8779.7|0
1642540500000|2022-01-18 21:15:00|8797.3|8785.3|8799.1|8787.1|8801.6|8789.6|8796.7|8784.7|0
1642540800000|2022-01-18 21:20:00|8799.2|8787.2|8804.3|8792.3|8805.5|8793.5|8799.2|8787.2|0
1642541100000|2022-01-18 21:25:00|8804.1|8792.1|8798.8|8786.8|8806|8794|8798.8|8786.8|0
1642541400000|2022-01-18 21:30:00|8799.2|8787.2|8798.8|8786.8|8799.8|8787.8|8797.6|8785.6|0
1642541700000|2022-01-18 21:35:00|8799|8787|8799.2|8787.2|8799.8|8787.8|8797.6|8785.6|0
1642542000000|2022-01-18 21:40:00|8799|8787|8804.2|8792.2|8804.6|8792.6|8798.8|8786.8|0
1642542300000|2022-01-18 21:45:00|8804.8|8792.8|8807|8795|8808.1|8796.1|8804.8|8792.8|0
1642542600000|2022-01-18 21:50:00|8806.9|8794.9|8805.8|8793.8|8807.3|8795.3|8803.7|8791.7|0
1642542900000|2022-01-18 21:55:00|8805.9|8793.9|8806|8794|8808.1|8796.1|8805|8793|0
1642543200000|2022-01-18 22:00:00|8806.1|8794.1|8806.7|8794.7|8806.7|8794.7|8805.7|8793.7|0
1642543500000|2022-01-18 22:05:00|8806.5|8794.5|8806.3|8794.3|8806.7|8794.7|8806.3|8794.3|0
1642543800000|2022-01-18 22:10:00|8806.5|8794.5|8806.3|8794.3|8806.7|8794.7|8806.3|8794.3|0
1642544100000|2022-01-18 22:15:00|8806.5|8794.5|8806.1|8794.1|8806.7|8794.7|8806.1|8794.1|0
1642544400000|2022-01-18 22:20:00|8806.3|8794.3|8806.8|8794.8|8806.8|8794.8|8806.3|8794.3|0
1642545600000|2022-01-18 22:40:00|8806.7|8794.7|8806.5|8794.5|8806.7|8794.7|8806.5|8794.5|0
1642545900000|2022-01-18 22:45:00|8806.7|8794.7|8806.7|8794.7|8806.7|8794.7|8806.7|8794.7|0
1642546200000|2022-01-18 22:50:00|8806.5|8794.5|8806.3|8794.3|8806.5|8794.5|8806.3|8794.3|0
1642546500000|2022-01-18 22:55:00|8806.5|8794.5|8806.5|8794.5|8806.7|8794.7|8806.5|8794.5|0
1642546800000|2022-01-18 23:00:00|8806.9|8794.9|8809.9|8797.9|8813.4|8801.4|8805.2|8793.2|0
1642547100000|2022-01-18 23:05:00|8810.1|8798.1|8808.9|8796.9|8810.7|8798.7|8806.6|8794.6|0
1642547400000|2022-01-18 23:10:00|8809.3|8797.3|8812.8|8800.8|8814.9|8802.9|8808.3|8796.3|0
1642547700000|2022-01-18 23:15:00|8812.7|8800.7|8802.7|8790.7|8812.7|8800.7|8802.7|8790.7|0
1642548000000|2022-01-18 23:20:00|8802.8|8790.8|8805|8793|8808.3|8796.3|8801|8789|0
1642548300000|2022-01-18 23:25:00|8805.6|8793.6|8803.3|8791.3|8807.6|8795.6|8803.3|8791.3|0
1642548600000|2022-01-18 23:30:00|8803.4|8791.4|8798.3|8786.3|8805|8793|8795|8783|0
1642548900000|2022-01-18 23:35:00|8798.4|8786.4|8795.7|8783.7|8799|8787|8794|8782|0
1642549200000|2022-01-18 23:40:00|8795.6|8783.6|8794.2|8782.2|8798.6|8786.6|8794|8782|0
1642549500000|2022-01-18 23:45:00|8794|8782|8794.4|8782.4|8797.3|8785.3|8794|8782|0
1642549800000|2022-01-18 23:50:00|8794.5|8782.5|8792.4|8780.4|8795|8783|8788.4|8776.4|0
1642550100000|2022-01-18 23:55:00|8792.6|8780.6|8787.6|8775.6|8792.6|8780.6|8786.8|8774.8|0
1642550400000|2022-01-19 00:00:00|8787.8|8775.8|8795|8783|8796.1|8784.1|8786.8|8774.8|0
1642550700000|2022-01-19 00:05:00|8795.1|8783.1|8792.8|8780.8|8797.7|8785.7|8790.1|8778.1|0
1642551000000|2022-01-19 00:10:00|8792.7|8780.7|8784.5|8772.5|8792.7|8780.7|8783.5|8771.5|0
1642551300000|2022-01-19 00:15:00|8784.3|8772.3|8779.7|8767.7|8786.2|8774.2|8775|8763|0
1642551600000|2022-01-19 00:20:00|8779.5|8767.5|8786|8774|8786.7|8774.7|8777.7|8765.7|0
1642551900000|2022-01-19 00:25:00|8786.2|8774.2|8785.9|8773.9|8791|8779|8784.5|8772.5|0
1642552200000|2022-01-19 00:30:00|8785.7|8773.7|8786.9|8774.9|8790.1|8778.1|8784.9|8772.9|0
1642552500000|2022-01-19 00:35:00|8787.1|8775.1|8784.8|8772.8|8787.5|8775.5|8782.4|8770.4|0
1642552800000|2022-01-19 00:40:00|8785|8773|8782.3|8770.3|8786.4|8774.4|8780.8|8768.8|0
1642553100000|2022-01-19 00:45:00|8782.5|8770.5|8773.6|8761.6|8783.8|8771.8|8772.6|8760.6|0
1642553400000|2022-01-19 00:50:00|8773.8|8761.8|8770.7|8758.7|8776.3|8764.3|8763.4|8751.4|0
1642553700000|2022-01-19 00:55:00|8770.3|8758.3|8772|8760|8773.3|8761.3|8768.4|8756.4|0
1642554000000|2022-01-19 01:00:00|8773|8761|8782.9|8770.9|8784.4|8772.4|8773|8761|0
1642554300000|2022-01-19 01:05:00|8783.1|8771.1|8791.7|8779.7|8795.7|8783.7|8780.8|8768.8|0
1642554600000|2022-01-19 01:10:00|8791.9|8779.9|8796.8|8784.8|8799.9|8787.9|8791.9|8779.9|0
1642554900000|2022-01-19 01:15:00|8796.9|8784.9|8795.8|8783.8|8803.9|8791.9|8795.8|8783.8|0
1642555200000|2022-01-19 01:20:00|8795.4|8783.4|8793.9|8781.9|8795.4|8783.4|8792.7|8780.7|0
1642555500000|2022-01-19 01:25:00|8794|8782|8799|8787|8801.7|8789.7|8794|8782|0
1642555800000|2022-01-19 01:30:00|8799.2|8787.2|8799|8787|8804.3|8792.3|8798.9|8786.9|0
1642556100000|2022-01-19 01:35:00|8799.2|8787.2|8796|8784|8803|8791|8796|8784|0
1642556400000|2022-01-19 01:40:00|8796.2|8784.2|8793.2|8781.2|8802.1|8790.1|8792.8|8780.8|0
1642556700000|2022-01-19 01:45:00|8793.4|8781.4|8786.5|8774.5|8801|8789|8783.3|8771.3|0
1642557000000|2022-01-19 01:50:00|8786.4|8774.4|8781.4|8769.4|8791.5|8779.5|8779.9|8767.9|0
1642557300000|2022-01-19 01:55:00|8781.6|8769.6|8787.7|8775.7|8788.3|8776.3|8780.7|8768.7|0
1642557600000|2022-01-19 02:00:00|8787.8|8775.8|8792.3|8780.3|8793.3|8781.3|8787.1|8775.1|0
1642557900000|2022-01-19 02:05:00|8792.5|8780.5|8797.3|8785.3|8800.9|8788.9|8792.3|8780.3|0
1642558200000|2022-01-19 02:10:00|8797|8785|8803|8791|8803.5|8791.5|8796.3|8784.3|0
1642558500000|2022-01-19 02:15:00|8803.2|8791.2|8802.2|8790.2|8807.7|8795.7|8801.1|8789.1|0
1642558800000|2022-01-19 02:20:00|8802|8790|8800.6|8788.6|8803.6|8791.6|8798.5|8786.5|0
1642559100000|2022-01-19 02:25:00|8800.4|8788.4|8804.4|8792.4|8806.5|8794.5|8799.6|8787.6|0
1642559400000|2022-01-19 02:30:00|8804|8792|8796.3|8784.3|8804.9|8792.9|8795.8|8783.8|0
1642559700000|2022-01-19 02:35:00|8796.1|8784.1|8789.6|8777.6|8796.4|8784.4|8788.5|8776.5|0
1642560000000|2022-01-19 02:40:00|8789.1|8777.1|8781.8|8769.8|8792.2|8780.2|8780.8|8768.8|0
1642560300000|2022-01-19 02:45:00|8782|8770|8770.5|8758.5|8783.9|8771.9|8768.4|8756.4|0
1642560600000|2022-01-19 02:50:00|8770.4|8758.4|8766.7|8754.7|8774.7|8762.7|8764|8752|0
1642560900000|2022-01-19 02:55:00|8766.9|8754.9|8771.9|8759.9|8774.6|8762.6|8766.3|8754.3|0
1642561200000|2022-01-19 03:00:00|8772.1|8760.1|8767.4|8755.4|8773|8761|8766.8|8754.8|0
1642561500000|2022-01-19 03:05:00|8767.8|8755.8|8759.2|8747.2|8769.5|8757.5|8759.2|8747.2|0
1642561800000|2022-01-19 03:10:00|8759.4|8747.4|8760.4|8748.4|8765.4|8753.4|8758.2|8746.2|0
1642562100000|2022-01-19 03:15:00|8760.2|8748.2|8768.3|8756.3|8772.9|8760.9|8759.1|8747.1|0
1642562400000|2022-01-19 03:20:00|8768.5|8756.5|8758.9|8746.9|8768.7|8756.7|8758.8|8746.8|0
1642562700000|2022-01-19 03:25:00|8758.8|8746.8|8759.9|8747.9|8760.9|8748.9|8757.8|8745.8|0
1642563000000|2022-01-19 03:30:00|8759.7|8747.7|8754.2|8742.2|8764.5|8752.5|8754.2|8742.2|0
1642563300000|2022-01-19 03:35:00|8754.3|8742.3|8753|8741|8758.3|8746.3|8751.9|8739.9|0
1642563600000|2022-01-19 03:40:00|8753.1|8741.1|8750.6|8738.6|8754|8742|8745.3|8733.3|0
1642563900000|2022-01-19 03:45:00|8750.4|8738.4|8745|8733|8750.6|8738.6|8744.6|8732.6|0
1642564200000|2022-01-19 03:50:00|8745.2|8733.2|8748.9|8736.9|8750.6|8738.6|8744.6|8732.6|0
1642564500000|2022-01-19 03:55:00|8749.1|8737.1|8754.5|8742.5|8755.5|8743.5|8748.7|8736.7|0
1642564800000|2022-01-19 04:00:00|8754.1|8742.1|8759.7|8747.7|8759.8|8747.8|8752.5|8740.5|0
1642565100000|2022-01-19 04:05:00|8759.2|8747.2|8758.6|8746.6|8759.8|8747.8|8757.6|8745.6|0
1642565400000|2022-01-19 04:10:00|8758.2|8746.2|8755.5|8743.5|8759.6|8747.6|8755.4|8743.4|0
1642565700000|2022-01-19 04:15:00|8755.3|8743.3|8748.8|8736.8|8756.5|8744.5|8748.4|8736.4|0
1642566000000|2022-01-19 04:20:00|8749|8737|8750.9|8738.9|8752.4|8740.4|8748.8|8736.8|0
1642566300000|2022-01-19 04:25:00|8751.1|8739.1|8757.5|8745.5|8758.5|8746.5|8751.1|8739.1|0
1642566600000|2022-01-19 04:30:00|8757.8|8745.8|8758.6|8746.6|8762|8750|8757.5|8745.5|0
1642566900000|2022-01-19 04:35:00|8758.3|8746.3|8756.6|8744.6|8759|8747|8754.6|8742.6|0
1642567200000|2022-01-19 04:40:00|8757|8745|8754.1|8742.1|8758.7|8746.7|8753.6|8741.6|0
1642567500000|2022-01-19 04:45:00|8754.3|8742.3|8751.6|8739.6|8757.7|8745.7|8751.6|8739.6|0
1642567800000|2022-01-19 04:50:00|8751.5|8739.5|8745.8|8733.8|8751.6|8739.6|8744.8|8732.8|0
1642568100000|2022-01-19 04:55:00|8746|8734|8738.8|8726.8|8748.4|8736.4|8737.7|8725.7|0
1642568400000|2022-01-19 05:00:00|8738.2|8726.2|8737.8|8725.8|8739.3|8727.3|8735.8|8723.8|0
1642568700000|2022-01-19 05:05:00|8738|8726|8736.9|8724.9|8742.9|8730.9|8735.8|8723.8|0
1642569000000|2022-01-19 05:10:00|8737|8725|8739|8727|8739|8727|8733.7|8721.7|0
1642569300000|2022-01-19 05:15:00|8738.8|8726.8|8735.9|8723.9|8739|8727|8735.9|8723.9|0
1642569600000|2022-01-19 05:20:00|8735.8|8723.8|8735.6|8723.6|8737.2|8725.2|8733.5|8721.5|0
1642569900000|2022-01-19 05:25:00|8735.1|8723.1|8734.5|8722.5|8737.7|8725.7|8734.5|8722.5|0
1642570200000|2022-01-19 05:30:00|8734.6|8722.6|8731.6|8719.6|8739.1|8727.1|8731.6|8719.6|0
1642570500000|2022-01-19 05:35:00|8731.4|8719.4|8732.4|8720.4|8736.1|8724.1|8730.3|8718.3|0
1642570800000|2022-01-19 05:40:00|8732.6|8720.6|8728.8|8716.8|8733|8721|8728.8|8716.8|0
1642571100000|2022-01-19 05:45:00|8729|8717|8723.3|8711.3|8731.2|8719.2|8723.3|8711.3|0
1642571400000|2022-01-19 05:50:00|8723.1|8711.1|8726.6|8714.6|8731.7|8719.7|8722.8|8710.8|0
1642571700000|2022-01-19 05:55:00|8727.6|8715.6|8730.1|8718.1|8731.7|8719.7|8724.4|8712.4|0
1642572000000|2022-01-19 06:00:00|8729.9|8717.9|8746.3|8734.3|8748.3|8736.3|8720.6|8708.6|0
1642572300000|2022-01-19 06:05:00|8746.5|8734.5|8760.9|8748.9|8761.8|8749.8|8746.1|8734.1|0
1642572600000|2022-01-19 06:10:00|8760.7|8748.7|8760.4|8748.4|8764.4|8752.4|8756.1|8744.1|0
1642572900000|2022-01-19 06:15:00|8760.6|8748.6|8764.5|8752.5|8764.9|8752.9|8759.5|8747.5|0
1642573200000|2022-01-19 06:20:00|8764.1|8752.1|8766.8|8754.8|8767.6|8755.6|8759.8|8747.8|0
1642573500000|2022-01-19 06:25:00|8766.9|8754.9|8758.3|8746.3|8767.9|8755.9|8757.9|8745.9|0
1642573800000|2022-01-19 06:30:00|8758.4|8746.4|8753.9|8741.9|8760.7|8748.7|8752.8|8740.8|0
1642574100000|2022-01-19 06:35:00|8753.8|8741.8|8762.1|8750.1|8762.1|8750.1|8753.5|8741.5|0
1642574400000|2022-01-19 06:40:00|8762.3|8750.3|8762.8|8750.8|8767.9|8755.9|8759.6|8747.6|0
1642574700000|2022-01-19 06:45:00|8763|8751|8766.5|8754.5|8768.6|8756.6|8762.8|8750.8|0
1642575000000|2022-01-19 06:50:00|8766.3|8754.3|8762.9|8750.9|8767.5|8755.5|8762.9|8750.9|0
1642575300000|2022-01-19 06:55:00|8762.7|8750.7|8756.3|8744.3|8765.5|8753.5|8756.3|8744.3|0
1642575600000|2022-01-19 07:00:00|8755.6|8743.6|8765.9|8760.9|8770.4|8765.4|8751.9|8739.9|77
1642575900000|2022-01-19 07:05:00|8766.4|8761.4|8758.9|8753.9|8771.4|8766.4|8753.9|8748.9|48
1642576200000|2022-01-19 07:10:00|8758.4|8753.4|8757.9|8752.9|8760.4|8755.4|8754.4|8749.4|8
1642576500000|2022-01-19 07:15:00|8758.4|8753.4|8763.9|8758.9|8765.4|8760.4|8757.4|8752.4|10
1642576800000|2022-01-19 07:20:00|8763.4|8758.4|8760.4|8755.4|8763.9|8758.9|8759.9|8754.9|2
1642577100000|2022-01-19 07:25:00|8759.9|8754.9|8753.4|8748.4|8763.9|8758.9|8752.9|8747.9|71
1642577400000|2022-01-19 07:30:00|8754.9|8749.9|8756.4|8751.4|8758.9|8753.9|8749.9|8744.9|42
1642577700000|2022-01-19 07:35:00|8756.9|8751.9|8753.9|8748.9|8761.4|8756.4|8753.4|8748.4|25
1642578000000|2022-01-19 07:40:00|8754.4|8749.4|8754.9|8749.9|8760.4|8755.4|8753.4|8748.4|94
1642578300000|2022-01-19 07:45:00|8755.9|8750.9|8757.4|8752.4|8758.9|8753.9|8750.9|8745.9|292
1642578600000|2022-01-19 07:50:00|8756.9|8751.9|8758.9|8753.9|8760.4|8755.4|8752.4|8747.4|49
1642578900000|2022-01-19 07:55:00|8758.4|8753.4|8763.4|8758.4|8763.4|8758.4|8743.9|8738.9|94
1642579200000|2022-01-19 08:00:00|8760.4|8755.4|8781.4|8776.4|8786.4|8781.4|8752.9|8747.9|1459
1642579500000|2022-01-19 08:05:00|8782.4|8777.4|8802.4|8797.4|8803.4|8798.4|8781.9|8776.9|325
1642579800000|2022-01-19 08:10:00|8802.9|8797.9|8809.9|8804.9|8817.9|8812.9|8802.4|8797.4|454
1642580100000|2022-01-19 08:15:00|8810.9|8805.9|8817.4|8812.4|8823.4|8818.4|8810.9|8805.9|172
1642580400000|2022-01-19 08:20:00|8817.9|8812.9|8812.9|8807.9|8819.4|8814.4|8806.9|8801.9|1608
1642580700000|2022-01-19 08:25:00|8813.4|8808.4|8799.4|8794.4|8816.4|8811.4|8795.9|8790.9|124
1642581000000|2022-01-19 08:30:00|8798.9|8793.9|8811.4|8806.4|8816.4|8811.4|8798.4|8793.4|606
1642581300000|2022-01-19 08:35:00|8810.9|8805.9|8816.9|8811.9|8820.4|8815.4|8810.9|8805.9|114
1642581600000|2022-01-19 08:40:00|8816.7|8811.7|8816.2|8811.2|8825.7|8820.7|8814.2|8809.2|148
1642581900000|2022-01-19 08:45:00|8815.7|8810.7|8820.2|8815.2|8823.2|8818.2|8814.7|8809.7|111
1642582200000|2022-01-19 08:50:00|8819.7|8814.7|8822.2|8817.2|8824.2|8819.2|8812.7|8807.7|121
1642582500000|2022-01-19 08:55:00|8823.2|8818.2|8813.2|8808.2|8823.2|8818.2|8809.2|8804.2|1184
1642582800000|2022-01-19 09:00:00|8813.7|8808.7|8806.7|8801.7|8814.2|8809.2|8802.2|8797.2|2800
1642583100000|2022-01-19 09:05:00|8806.2|8801.2|8797.7|8792.7|8809.7|8804.7|8796.2|8791.2|159
1642583400000|2022-01-19 09:10:00|8799.7|8794.7|8795.7|8790.7|8809.2|8804.2|8795.2|8790.2|167
1642583700000|2022-01-19 09:15:00|8795.2|8790.2|8812.2|8807.2|8815.2|8810.2|8794.7|8789.7|161
1642584000000|2022-01-19 09:20:00|8811.7|8806.7|8808.2|8803.2|8815.2|8810.2|8804.2|8799.2|854
1642584300000|2022-01-19 09:25:00|8807.7|8802.7|8802.7|8797.7|8810.2|8805.2|8802.2|8797.2|232
1642584600000|2022-01-19 09:30:00|8803.2|8798.2|8804.7|8799.7|8808.7|8803.7|8799.7|8794.7|409
1642584900000|2022-01-19 09:35:00|8805.2|8800.2|8807.2|8802.2|8807.7|8802.7|8801.2|8796.2|77
1642585200000|2022-01-19 09:40:00|8806.7|8801.7|8817.2|8812.2|8818.7|8813.7|8805.2|8800.2|89
1642585500000|2022-01-19 09:45:00|8816.7|8811.7|8814.7|8809.7|8821.2|8816.2|8813.7|8808.7|1028
1642585800000|2022-01-19 09:50:00|8815.2|8810.2|8822.2|8817.2|8822.2|8817.2|8810.2|8805.2|93
1642586100000|2022-01-19 09:55:00|8821.7|8816.7|8825.2|8820.2|8831.7|8826.7|8821.7|8816.7|299
1642586400000|2022-01-19 10:00:00|8825.7|8820.7|8819.2|8814.2|8826.2|8821.2|8816.2|8811.2|175
1642586700000|2022-01-19 10:05:00|8818.7|8813.7|8822.2|8817.2|8828.2|8823.2|8818.7|8813.7|150
1642587000000|2022-01-19 10:10:00|8821.7|8816.7|8825.7|8820.7|8826.2|8821.2|8820.7|8815.7|263
1642587300000|2022-01-19 10:15:00|8826.2|8821.2|8829.2|8824.2|8830.2|8825.2|8821.2|8816.2|967
1642587600000|2022-01-19 10:20:00|8829.7|8824.7|8835.2|8830.2|8835.7|8830.7|8829.2|8824.2|503
1642587900000|2022-01-19 10:25:00|8834.7|8829.7|8834.2|8829.2|8835.2|8830.2|8830.2|8825.2|70
1642588200000|2022-01-19 10:30:00|8833.7|8828.7|8837.7|8832.7|8838.7|8833.7|8832.2|8827.2|227
1642588500000|2022-01-19 10:35:00|8838.2|8833.2|8834.2|8829.2|8838.2|8833.2|8831.7|8826.7|146
1642588800000|2022-01-19 10:40:00|8834.7|8829.7|8829.2|8824.2|8836.2|8831.2|8829.2|8824.2|46
1642589100000|2022-01-19 10:45:00|8828.7|8823.7|8839.2|8834.2|8840.7|8835.7|8828.7|8823.7|430
1642589400000|2022-01-19 10:50:00|8839.7|8834.7|8832.2|8827.2|8840.2|8835.2|8831.7|8826.7|301
1642589700000|2022-01-19 10:55:00|8831.7|8826.7|8840.2|8835.2|8840.7|8835.7|8829.7|8824.7|75
1642590000000|2022-01-19 11:00:00|8840.7|8835.7|8846.2|8841.2|8847.2|8842.2|8839.7|8834.7|234
1642590300000|2022-01-19 11:05:00|8845.7|8840.7|8845.7|8840.7|8848.7|8843.7|8842.7|8837.7|72
1642590600000|2022-01-19 11:10:00|8846.2|8841.2|8842.2|8837.2|8848.2|8843.2|8842.2|8837.2|105
1642590900000|2022-01-19 11:15:00|8842.7|8837.7|8841.2|8836.2|8845.7|8840.7|8839.7|8834.7|54
1642591200000|2022-01-19 11:20:00|8840.7|8835.7|8838.2|8833.2|8841.7|8836.7|8836.7|8831.7|111
1642591500000|2022-01-19 11:25:00|8837.7|8832.7|8838.7|8833.7|8841.2|8836.2|8837.7|8832.7|81
1642591800000|2022-01-19 11:30:00|8838.2|8833.2|8842.2|8837.2|8843.7|8838.7|8834.2|8829.2|71
1642592100000|2022-01-19 11:35:00|8841.7|8836.7|8849.7|8844.7|8849.7|8844.7|8841.7|8836.7|87
1642592400000|2022-01-19 11:40:00|8849.2|8844.2|8840.2|8835.2|8850.7|8845.7|8840.2|8835.2|67
1642592700000|2022-01-19 11:45:00|8840.7|8835.7|8845.2|8840.2|8846.2|8841.2|8838.7|8833.7|82
1642593000000|2022-01-19 11:50:00|8844.7|8839.7|8859.2|8854.2|8860.7|8855.7|8844.7|8839.7|110
1642593300000|2022-01-19 11:55:00|8859.7|8854.7|8853.2|8848.2|8860.7|8855.7|8852.7|8847.7|66
1642593600000|2022-01-19 12:00:00|8852.7|8847.7|8857.2|8852.2|8857.2|8852.2|8850.7|8845.7|368
1642593900000|2022-01-19 12:05:00|8856.7|8851.7|8857.2|8852.2|8858.7|8853.7|8855.7|8850.7|71
1642594200000|2022-01-19 12:10:00|8856.7|8851.7|8854.2|8849.2|8858.7|8853.7|8853.2|8848.2|160
1642594500000|2022-01-19 12:15:00|8854.7|8849.7|8849.2|8844.2|8855.7|8850.7|8846.2|8841.2|96
1642594800000|2022-01-19 12:20:00|8849.7|8844.7|8850.2|8845.2|8850.7|8845.7|8847.2|8842.2|152
1642595100000|2022-01-19 12:25:00|8849.7|8844.7|8847.7|8842.7|8853.2|8848.2|8847.2|8842.2|62
1642595400000|2022-01-19 12:30:00|8847.2|8842.2|8850.2|8845.2|8850.7|8845.7|8846.7|8841.7|52
1642595700000|2022-01-19 12:35:00|8849.7|8844.7|8846.2|8841.2|8851.7|8846.7|8844.2|8839.2|55
1642596000000|2022-01-19 12:40:00|8845.8|8840.8|8845.8|8840.8|8846.8|8841.8|8843.8|8838.8|1420
1642596300000|2022-01-19 12:45:00|8845.3|8840.3|8848.3|8843.3|8849.3|8844.3|8844.3|8839.3|58
1642596600000|2022-01-19 12:50:00|8847.8|8842.8|8847.3|8842.3|8852.3|8847.3|8847.3|8842.3|762
1642596900000|2022-01-19 12:55:00|8846.8|8841.8|8848.3|8843.3|8850.3|8845.3|8846.3|8841.3|64
1642597200000|2022-01-19 13:00:00|8847.8|8842.8|8849.3|8844.3|8852.8|8847.8|8846.8|8841.8|80
1642597500000|2022-01-19 13:05:00|8848.8|8843.8|8849.8|8844.8|8851.3|8846.3|8846.3|8841.3|116
1642597800000|2022-01-19 13:10:00|8850.3|8845.3|8848.3|8843.3|8851.8|8846.8|8845.8|8840.8|38
1642598100000|2022-01-19 13:15:00|8848.8|8843.8|8847.3|8842.3|8849.8|8844.8|8846.8|8841.8|41
1642598400000|2022-01-19 13:20:00|8847.8|8842.8|8846.3|8841.3|8848.8|8843.8|8844.8|8839.8|552
1642598700000|2022-01-19 13:25:00|8846.8|8841.8|8848.8|8843.8|8850.3|8845.3|8845.3|8840.3|62
1642599000000|2022-01-19 13:30:00|8849.3|8844.3|8848.3|8843.3|8850.8|8845.8|8843.3|8838.3|114
1642599300000|2022-01-19 13:35:00|8848.8|8843.8|8847.3|8842.3|8850.3|8845.3|8845.3|8840.3|116
1642599600000|2022-01-19 13:40:00|8846.8|8841.8|8842.3|8837.3|8849.3|8844.3|8842.3|8837.3|71
1642599900000|2022-01-19 13:45:00|8842.8|8837.8|8842.3|8837.3|8844.3|8839.3|8838.3|8833.3|91
1642600200000|2022-01-19 13:50:00|8842.8|8837.8|8835.3|8830.3|8842.8|8837.8|8835.3|8830.3|109
1642600500000|2022-01-19 13:55:00|8835.8|8830.8|8839.8|8834.8|8841.3|8836.3|8835.8|8830.8|88
1642600800000|2022-01-19 14:00:00|8840.3|8835.3|8836.3|8831.3|8840.3|8835.3|8834.3|8829.3|76
1642601100000|2022-01-19 14:05:00|8836.8|8831.8|8837.8|8832.8|8840.3|8835.3|8835.8|8830.8|1240
1642601400000|2022-01-19 14:10:00|8837.3|8832.3|8834.3|8829.3|8838.3|8833.3|8834.3|8829.3|66
1642601700000|2022-01-19 14:15:00|8834.8|8829.8|8828.8|8823.8|8835.8|8830.8|8827.8|8822.8|241
1642602000000|2022-01-19 14:20:00|8829.3|8824.3|8834.8|8829.8|8835.3|8830.3|8828.8|8823.8|40
1642602300000|2022-01-19 14:25:00|8835.3|8830.3|8834.3|8829.3|8838.3|8833.3|8832.3|8827.3|147
1642602600000|2022-01-19 14:30:00|8834.8|8829.8|8836.8|8831.8|8841.3|8836.3|8825.3|8820.3|487
1642602900000|2022-01-19 14:35:00|8836.3|8831.3|8838.8|8833.8|8840.8|8835.8|8835.3|8830.3|167
1642603200000|2022-01-19 14:40:00|8838.3|8833.3|8829.8|8824.8|8839.3|8834.3|8827.8|8822.8|161
1642603500000|2022-01-19 14:45:00|8830.3|8825.3|8813.8|8808.8|8833.8|8828.8|8813.3|8808.3|146
1642603800000|2022-01-19 14:50:00|8813.3|8808.3|8823.3|8818.3|8825.8|8820.8|8811.3|8806.3|198
1642604100000|2022-01-19 14:55:00|8823.8|8818.8|8818.8|8813.8|8824.8|8819.8|8815.3|8810.3|151
1642604400000|2022-01-19 15:00:00|8819.3|8814.3|8812.3|8807.3|8820.3|8815.3|8810.3|8805.3|199
1642604700000|2022-01-19 15:05:00|8812.8|8807.8|8801.3|8796.3|8814.8|8809.8|8797.8|8792.8|199
1642605000000|2022-01-19 15:10:00|8800.6|8795.6|8803.6|8798.6|8808.6|8803.6|8800.1|8795.1|640
1642605300000|2022-01-19 15:15:00|8804.1|8799.1|8793.6|8788.6|8807.6|8802.6|8790.1|8785.1|273
1642605600000|2022-01-19 15:20:00|8794.6|8789.6|8794.6|8789.6|8796.6|8791.6|8789.6|8784.6|1315
1642605900000|2022-01-19 15:25:00|8795.1|8790.1|8787.1|8782.1|8795.6|8790.6|8786.6|8781.6|346
1642606200000|2022-01-19 15:30:00|8786.6|8781.6|8782.6|8777.6|8790.6|8785.6|8782.1|8777.1|974
1642606500000|2022-01-19 15:35:00|8782.1|8777.1|8785.6|8780.6|8786.6|8781.6|8779.6|8774.6|99
1642606800000|2022-01-19 15:40:00|8786.1|8781.1|8791.6|8786.6|8792.1|8787.1|8785.1|8780.1|157
1642607100000|2022-01-19 15:45:00|8791.1|8786.1|8781.1|8776.1|8791.6|8786.6|8780.6|8775.6|179
1642607400000|2022-01-19 15:50:00|8780.6|8775.6|8780.6|8775.6|8790.6|8785.6|8780.6|8775.6|187
1642607700000|2022-01-19 15:55:00|8780.1|8775.1|8785.1|8780.1|8787.1|8782.1|8778.6|8773.6|287
1642608000000|2022-01-19 16:00:00|8784.6|8779.6|8784.1|8779.1|8787.1|8782.1|8780.1|8775.1|190
1642608300000|2022-01-19 16:05:00|8783.6|8778.6|8785.6|8780.6|8788.6|8783.6|8782.6|8777.6|112
1642608600000|2022-01-19 16:10:00|8786.1|8781.1|8780.1|8775.1|8786.1|8781.1|8779.6|8774.6|65
1642608900000|2022-01-19 16:15:00|8780.6|8775.6|8780.1|8775.1|8785.6|8780.6|8777.6|8772.6|196
1642609200000|2022-01-19 16:20:00|8780.6|8775.6|8778.6|8773.6|8784.1|8779.1|8777.6|8772.6|175
1642609500000|2022-01-19 16:25:00|8779.1|8774.1|8782.1|8777.1|8782.1|8777.1|8774.1|8769.1|473
1642609800000|2022-01-19 16:30:00|8783.1|8776.1|8777.1|8771.1|8789.1|8782.1|8774.1|8767.1|884
1642610100000|2022-01-19 16:35:00|8778.1|8772.1|8786.1|8779.1|8786.1|8780.1|8773.1|8767.1|272
1642610400000|2022-01-19 16:40:00|8785.1|8778.1|8782.1|8775.1|8785.1|8778.1|8776.1|8770.1|1051
1642610700000|2022-01-19 16:45:00|8781.1|8774.1|8796.1|8790.1|8796.1|8790.1|8781.1|8774.1|103
1642611000000|2022-01-19 16:50:00|8795.1|8789.1|8798.1|8791.1|8798.1|8791.1|8791.1|8784.1|22
1642611300000|2022-01-19 16:55:00|8797.1|8792.1|8796.1|8789.1|8800.1|8794.1|8794.1|8788.1|93
1642611600000|2022-01-19 17:00:00|8797.1|8790.1|8795.1|8789.1|8801.1|8794.1|8795.1|8789.1|55
1642611900000|2022-01-19 17:05:00|8796.1|8788.1|8797.1|8791.1|8799.1|8792.1|8796.1|8788.1|48
1642612200000|2022-01-19 17:10:00|8796.1|8790.1|8798.1|8792.1|8801.1|8794.1|8795.1|8789.1|33
1642612500000|2022-01-19 17:15:00|8799.1|8793.1|8796.1|8790.1|8801.1|8794.1|8796.1|8790.1|39
1642612800000|2022-01-19 17:20:00|8797.1|8791.1|8801.1|8794.1|8802.1|8795.1|8797.1|8790.1|68
1642613100000|2022-01-19 17:25:00|8800.1|8793.1|8801.1|8794.1|8802.1|8795.1|8798.1|8792.1|5
1642613400000|2022-01-19 17:30:00|8802.1|8795.1|8797.1|8790.1|8802.1|8796.1|8797.1|8790.1|2
1642613700000|2022-01-19 17:35:00|8798.1|8791.1|8796.1|8789.1|8799.1|8792.1|8796.1|8789.1|5
1642614000000|2022-01-19 17:40:00|8797.1|8790.1|8797.1|8790.1|8797.1|8790.1|8794.1|8787.1|33
1642614300000|2022-01-19 17:45:00|8796.1|8789.1|8797.1|8791.1|8799.1|8792.1|8796.1|8789.1|21
1642614600000|2022-01-19 17:50:00|8798.1|8792.1|8797.1|8791.1|8800.1|8793.1|8797.1|8790.1|8
1642614900000|2022-01-19 17:55:00|8796.1|8790.1|8802.1|8796.1|8803.1|8796.1|8796.1|8789.1|19
1642615200000|2022-01-19 18:00:00|8801.1|8795.1|8803.1|8796.1|8803.1|8796.1|8796.1|8789.1|31
1642615500000|2022-01-19 18:05:00|8802.1|8795.1|8798.1|8791.1|8802.1|8795.1|8796.1|8789.1|6
1642615800000|2022-01-19 18:10:00|8799.1|8792.1|8801.1|8793.1|8801.1|8794.1|8797.1|8791.1|12
1642616100000|2022-01-19 18:15:00|8800.1|8794.1|8799.1|8791.1|8801.1|8794.1|8797.1|8790.1|2
1642616400000|2022-01-19 18:20:00|8798.1|8790.1|8795.1|8789.1|8798.1|8791.1|8792.1|8786.1|14
1642616700000|2022-01-19 18:25:00|8796.1|8790.1|8790.1|8783.1|8797.1|8791.1|8790.1|8783.1|16
1642617000000|2022-01-19 18:30:00|8791.1|8784.1|8791.1|8784.1|8795.1|8788.1|8788.1|8781.1|12
1642617300000|2022-01-19 18:35:00|8790.1|8783.1|8789.1|8782.1|8793.1|8785.1|8788.1|8782.1|52
1642617600000|2022-01-19 18:40:00|8788.1|8781.1|8788.1|8782.1|8791.1|8784.1|8788.1|8780.1|11
1642617900000|2022-01-19 18:45:00|8787.1|8781.1|8780.1|8774.1|8790.1|8782.1|8780.1|8774.1|114
1642618200000|2022-01-19 18:50:00|8779.1|8773.1|8780.1|8772.1|8782.1|8775.1|8777.1|8771.1|37
1642618500000|2022-01-19 18:55:00|8779.1|8771.1|8780.7|8768.7|8783.1|8774.1|8777.1|8768.1|13
1642618800000|2022-01-19 19:00:00|8780.5|8768.5|8778.2|8766.2|8783.9|8771.9|8777|8765|0
1642619100000|2022-01-19 19:05:00|8778.3|8766.3|8766.7|8754.7|8778.8|8766.8|8764.4|8752.4|0
1642619400000|2022-01-19 19:10:00|8766.8|8754.8|8763.3|8751.3|8770|8758|8762|8750|0
1642619700000|2022-01-19 19:15:00|8763.4|8751.4|8765|8753|8766.1|8754.1|8760|8748|0
1642620000000|2022-01-19 19:20:00|8764.5|8752.5|8759.9|8747.9|8764.9|8752.9|8757.3|8745.3|0
1642620300000|2022-01-19 19:25:00|8759.5|8747.5|8754.3|8742.3|8760.2|8748.2|8754.2|8742.2|0
1642620600000|2022-01-19 19:30:00|8754.4|8742.4|8757.7|8745.7|8758.3|8746.3|8751.9|8739.9|0
1642620900000|2022-01-19 19:35:00|8757.8|8745.8|8757.8|8745.8|8762.5|8750.5|8756.3|8744.3|0
1642621200000|2022-01-19 19:40:00|8757.9|8745.9|8769.9|8757.9|8770|8758|8757.7|8745.7|0
1642621500000|2022-01-19 19:45:00|8769.8|8757.8|8762.1|8750.1|8770.2|8758.2|8760.8|8748.8|0
1642621800000|2022-01-19 19:50:00|8762.2|8750.2|8769.6|8757.6|8770.5|8758.5|8761.1|8749.1|0
1642622100000|2022-01-19 19:55:00|8769.7|8757.7|8770.6|8758.6|8777.5|8765.5|8767.9|8755.9|0
1642622400000|2022-01-19 20:00:00|8770.5|8758.5|8766.1|8754.1|8772|8760|8763.7|8751.7|0
1642622700000|2022-01-19 20:05:00|8766|8754|8769.3|8757.3|8773.1|8761.1|8765.5|8753.5|0
1642623000000|2022-01-19 20:10:00|8768.8|8756.8|8778.6|8766.6|8781.8|8769.8|8768.1|8756.1|0
1642623300000|2022-01-19 20:15:00|8778.7|8766.7|8772.7|8760.7|8780.9|8768.9|8769.7|8757.7|0
1642623600000|2022-01-19 20:20:00|8772.6|8760.6|8770.3|8758.3|8775.2|8763.2|8768.3|8756.3|0
1642623900000|2022-01-19 20:25:00|8770.4|8758.4|8761.1|8749.1|8772.7|8760.7|8759|8747|0
1642624200000|2022-01-19 20:30:00|8761|8749|8755|8743|8762.6|8750.6|8751.8|8739.8|0
1642624500000|2022-01-19 20:35:00|8754|8742|8752.3|8740.3|8756.2|8744.2|8750|8738|0
1642624800000|2022-01-19 20:40:00|8752.2|8740.2|8759.5|8747.5|8763.1|8751.1|8751.2|8739.2|0
1642625100000|2022-01-19 20:45:00|8759.4|8747.4|8758.8|8746.8|8762.8|8750.8|8756.2|8744.2|0
1642625400000|2022-01-19 20:50:00|8758.4|8746.4|8743.1|8731.1|8758.4|8746.4|8743|8731|0
1642625700000|2022-01-19 20:55:00|8742.9|8730.9|8733.5|8721.5|8743.5|8731.5|8725.8|8713.8|0
1642626000000|2022-01-19 21:00:00|8733.6|8721.6|8733.6|8721.6|8744.6|8732.6|8725.8|8713.8|0
1642626300000|2022-01-19 21:05:00|8734.2|8722.2|8736.6|8724.6|8742|8730|8734.2|8722.2|0
1642626600000|2022-01-19 21:10:00|8737|8725|8736.4|8724.4|8743|8731|8736|8724|0
1642626900000|2022-01-19 21:15:00|8736.3|8724.3|8735.3|8723.3|8741.3|8729.3|8734.8|8722.8|0
1642627200000|2022-01-19 21:20:00|8735.4|8723.4|8729.6|8717.6|8736.6|8724.6|8729.4|8717.4|0
1642627500000|2022-01-19 21:25:00|8729.5|8717.5|8727.1|8715.1|8730|8718|8721|8709|0
1642627800000|2022-01-19 21:30:00|8727.2|8715.2|8728.9|8716.9|8731.8|8719.8|8726.5|8714.5|0
1642628100000|2022-01-19 21:35:00|8729.5|8717.5|8728.2|8716.2|8730.3|8718.3|8726.7|8714.7|0
1642628400000|2022-01-19 21:40:00|8728.3|8716.3|8729.3|8717.3|8730.9|8718.9|8726|8714|0
1642628700000|2022-01-19 21:45:00|8730.1|8718.1|8738.7|8726.7|8739.3|8727.3|8729.3|8717.3|0
1642629000000|2022-01-19 21:50:00|8739.3|8727.3|8740.8|8728.8|8741.2|8729.2|8738.3|8726.3|0
1642629300000|2022-01-19 21:55:00|8740.9|8728.9|8737.6|8725.6|8742.9|8730.9|8736.7|8724.7|0
1642629600000|2022-01-19 22:00:00|8738.9|8726.9|8738|8726|8738.9|8726.9|8736.9|8724.9|0
1642629900000|2022-01-19 22:05:00|8737.4|8725.4|8737.4|8725.4|8738|8726|8736.9|8724.9|0
1642630200000|2022-01-19 22:10:00|8737.6|8725.6|8737.4|8725.4|8738|8726|8737.2|8725.2|0
1642630500000|2022-01-19 22:15:00|8737.6|8725.6|8737.2|8725.2|8738.2|8726.2|8737.2|8725.2|0
1642630800000|2022-01-19 22:20:00|8737|8725|8737.6|8725.6|8737.8|8725.8|8736.7|8724.7|0
1642631100000|2022-01-19 22:25:00|8737.8|8725.8|8737|8725|8737.8|8725.8|8737|8725|0
1642631400000|2022-01-19 22:30:00|8737.2|8725.2|8737.3|8725.3|8737.3|8725.3|8737|8725|0
1642631700000|2022-01-19 22:35:00|8737.5|8725.5|8737.5|8725.5|8737.9|8725.9|8737.1|8725.1|0
1642632000000|2022-01-19 22:40:00|8737.3|8725.3|8737.5|8725.5|8738.3|8726.3|8737.1|8725.1|0
1642632300000|2022-01-19 22:45:00|8737.7|8725.7|8738.6|8726.6|8738.8|8726.8|8737.7|8725.7|0
1642632600000|2022-01-19 22:50:00|8738.8|8726.8|8738.8|8726.8|8739.4|8727.4|8738.8|8726.8|0
1642632900000|2022-01-19 22:55:00|8738.4|8726.4|8741.2|8729.2|8741.2|8729.2|8738.4|8726.4|0
1642633200000|2022-01-19 23:00:00|8741.5|8729.5|8745.6|8733.6|8747.7|8735.7|8740.4|8728.4|0
1642633500000|2022-01-19 23:05:00|8746.1|8734.1|8747.7|8735.7|8750|8738|8746.1|8734.1|0
1642633800000|2022-01-19 23:10:00|8747.8|8735.8|8741.6|8729.6|8748.3|8736.3|8739.9|8727.9|0
1642634100000|2022-01-19 23:15:00|8741.8|8729.8|8739.3|8727.3|8744.4|8732.4|8736.6|8724.6|0
1642634400000|2022-01-19 23:20:00|8739.2|8727.2|8732.7|8720.7|8741.1|8729.1|8732.7|8720.7|0
1642634700000|2022-01-19 23:25:00|8732.8|8720.8|8732.1|8720.1|8737.2|8725.2|8729.4|8717.4|0
1642635000000|2022-01-19 23:30:00|8731.7|8719.7|8734.3|8722.3|8737.2|8725.2|8731.7|8719.7|0
1642635300000|2022-01-19 23:35:00|8733.3|8721.3|8736|8724|8736|8724|8728.8|8716.8|0
1642635600000|2022-01-19 23:40:00|8736.1|8724.1|8738.3|8726.3|8739.3|8727.3|8733.3|8721.3|0
1642635900000|2022-01-19 23:45:00|8738.9|8726.9|8734.4|8722.4|8738.9|8726.9|8733.3|8721.3|0
1642636200000|2022-01-19 23:50:00|8734.3|8722.3|8722.8|8710.8|8734.3|8722.3|8717.5|8705.5|0
1642636500000|2022-01-19 23:55:00|8722.6|8710.6|8720.6|8708.6|8724.5|8712.5|8719.6|8707.6|0
1642636800000|2022-01-20 00:00:00|8721.2|8709.2|8734.9|8722.9|8737.2|8725.2|8721.2|8709.2|0
1642637100000|2022-01-20 00:05:00|8735|8723|8746.7|8734.7|8747.7|8735.7|8734.9|8722.9|0
1642637400000|2022-01-20 00:10:00|8746.6|8734.6|8750.9|8738.9|8752.1|8740.1|8745|8733|0
1642637700000|2022-01-20 00:15:00|8750.8|8738.8|8740|8728|8750.9|8738.9|8739.7|8727.7|0
1642638000000|2022-01-20 00:20:00|8740.2|8728.2|8746.3|8734.3|8746.3|8734.3|8739.7|8727.7|0
1642638300000|2022-01-20 00:25:00|8746.4|8734.4|8748.7|8736.7|8749.2|8737.2|8742.7|8730.7|0
1642638600000|2022-01-20 00:30:00|8748.2|8736.2|8749.3|8737.3|8749.9|8737.9|8740.7|8728.7|0
1642638900000|2022-01-20 00:35:00|8748.9|8736.9|8740.6|8728.6|8749.3|8737.3|8736.1|8724.1|0
1642639200000|2022-01-20 00:40:00|8740.5|8728.5|8741.9|8729.9|8743|8731|8739.4|8727.4|0
1642639500000|2022-01-20 00:45:00|8741.7|8729.7|8734.8|8722.8|8742.5|8730.5|8733.5|8721.5|0
1642639800000|2022-01-20 00:50:00|8734.7|8722.7|8734.5|8722.5|8734.8|8722.8|8728.7|8716.7|0
1642640100000|2022-01-20 00:55:00|8734.3|8722.3|8737.2|8725.2|8738.2|8726.2|8732.7|8720.7|0
1642640400000|2022-01-20 01:00:00|8737.3|8725.3|8738.7|8726.7|8746.1|8734.1|8736.8|8724.8|0
1642640700000|2022-01-20 01:05:00|8738.8|8726.8|8739.3|8727.3|8740.9|8728.9|8733.6|8721.6|0
1642641000000|2022-01-20 01:10:00|8739.1|8727.1|8731.7|8719.7|8739.8|8727.8|8731.7|8719.7|0
1642641300000|2022-01-20 01:15:00|8731.5|8719.5|8719.7|8707.7|8731.7|8719.7|8719.2|8707.2|0
1642641600000|2022-01-20 01:20:00|8719.5|8707.5|8724.6|8712.6|8726.2|8714.2|8714.4|8702.4|0
1642641900000|2022-01-20 01:25:00|8724.8|8712.8|8734.4|8722.4|8734.8|8722.8|8718.2|8706.2|0
1642642200000|2022-01-20 01:30:00|8733.9|8721.9|8740.4|8728.4|8741.2|8729.2|8730.2|8718.2|0
1642642500000|2022-01-20 01:35:00|8740.2|8728.2|8741.2|8729.2|8745.6|8733.6|8736.2|8724.2|0
1642642800000|2022-01-20 01:40:00|8741.4|8729.4|8740.2|8728.2|8742.6|8730.6|8734.9|8722.9|0
1642643100000|2022-01-20 01:45:00|8740.6|8728.6|8745.8|8733.8|8750.7|8738.7|8740.1|8728.1|0
1642643400000|2022-01-20 01:50:00|8745.6|8733.6|8747.4|8735.4|8750.2|8738.2|8743.7|8731.7|0
1642643700000|2022-01-20 01:55:00|8747.8|8735.8|8746.5|8734.5|8750.6|8738.6|8746.1|8734.1|0
1642644000000|2022-01-20 02:00:00|8746.7|8734.7|8754.4|8742.4|8755.4|8743.4|8746.5|8734.5|0
1642644300000|2022-01-20 02:05:00|8754.6|8742.6|8756.2|8744.2|8756.8|8744.8|8754.6|8742.6|0
1642644600000|2022-01-20 02:10:00|8756.8|8744.8|8753.8|8741.8|8759.9|8747.9|8753.8|8741.8|0
1642644900000|2022-01-20 02:15:00|8753.6|8741.6|8759.3|8747.3|8762.8|8750.8|8753.2|8741.2|0
1642645200000|2022-01-20 02:20:00|8759.2|8747.2|8760.7|8748.7|8761.1|8749.1|8755.2|8743.2|0
1642645500000|2022-01-20 02:25:00|8760.9|8748.9|8756.7|8744.7|8761.7|8749.7|8756.7|8744.7|0
1642645800000|2022-01-20 02:30:00|8756.9|8744.9|8761|8749|8762|8750|8755.7|8743.7|0
1642646100000|2022-01-20 02:35:00|8761.2|8749.2|8765.3|8753.3|8767|8755|8760.4|8748.4|0
1642646400000|2022-01-20 02:40:00|8765.2|8753.2|8758|8746|8765.9|8753.9|8757.8|8745.8|0
1642646700000|2022-01-20 02:45:00|8758.2|8746.2|8755.7|8743.7|8758.6|8746.6|8754|8742|0
1642647000000|2022-01-20 02:50:00|8755.9|8743.9|8758.7|8746.7|8759.8|8747.8|8755.7|8743.7|0
1642647300000|2022-01-20 02:55:00|8759.2|8747.2|8757.7|8745.7|8760.3|8748.3|8756.7|8744.7|0
1642647600000|2022-01-20 03:00:00|8758.1|8746.1|8758.2|8746.2|8759.7|8747.7|8755.6|8743.6|0
1642647900000|2022-01-20 03:05:00|8758.4|8746.4|8756.2|8744.2|8759.8|8747.8|8754.7|8742.7|0
1642648200000|2022-01-20 03:10:00|8756|8744|8755.7|8743.7|8757.2|8745.2|8754.1|8742.1|0
1642648500000|2022-01-20 03:15:00|8755.8|8743.8|8766|8754|8767|8755|8755.7|8743.7|0
1642648800000|2022-01-20 03:20:00|8765.9|8753.9|8766.4|8754.4|8768|8756|8764.9|8752.9|0
1642649100000|2022-01-20 03:25:00|8766|8754|8764.9|8752.9|8768|8756|8762.9|8750.9|0
1642649400000|2022-01-20 03:30:00|8764.8|8752.8|8769.4|8757.4|8771|8759|8762.9|8750.9|0
1642649700000|2022-01-20 03:35:00|8769.3|8757.3|8770.1|8758.1|8771.1|8759.1|8766|8754|0
1642650000000|2022-01-20 03:40:00|8769.9|8757.9|8771.3|8759.3|8771.3|8759.3|8768|8756|0
1642650300000|2022-01-20 03:45:00|8771.5|8759.5|8773.2|8761.2|8776.3|8764.3|8770.4|8758.4|0
1642650600000|2022-01-20 03:50:00|8773.3|8761.3|8780.6|8768.6|8781.6|8769.6|8771.2|8759.2|0
1642650900000|2022-01-20 03:55:00|8780.8|8768.8|8782.4|8770.4|8784.4|8772.4|8780.5|8768.5|0
1642651200000|2022-01-20 04:00:00|8782.5|8770.5|8785.1|8773.1|8787.2|8775.2|8782.5|8770.5|0
1642651500000|2022-01-20 04:05:00|8785.3|8773.3|8785|8773|8786.6|8774.6|8782.6|8770.6|0
1642651800000|2022-01-20 04:10:00|8784.8|8772.8|8786.5|8774.5|8786.6|8774.6|8782.5|8770.5|0
1642652100000|2022-01-20 04:15:00|8786|8774|8782.4|8770.4|8786.9|8774.9|8781.4|8769.4|0
1642652400000|2022-01-20 04:20:00|8781.8|8769.8|8782.5|8770.5|8784|8772|8780.8|8768.8|0
1642652700000|2022-01-20 04:25:00|8782.3|8770.3|8781.9|8769.9|8784.5|8772.5|8780.5|8768.5|0
1642653000000|2022-01-20 04:30:00|8781.7|8769.7|8784.6|8772.6|8785.6|8773.6|8780.4|8768.4|0
1642653300000|2022-01-20 04:35:00|8785|8773|8783.5|8771.5|8785|8773|8780.5|8768.5|0
1642653600000|2022-01-20 04:40:00|8783.7|8771.7|8780.5|8768.5|8784|8772|8780.5|8768.5|0
1642653900000|2022-01-20 04:45:00|8780.7|8768.7|8783.5|8771.5|8783.6|8771.6|8778.5|8766.5|0
1642654200000|2022-01-20 04:50:00|8783.9|8771.9|8783.5|8771.5|8785.9|8773.9|8783.5|8771.5|0
1642654500000|2022-01-20 04:55:00|8783.9|8771.9|8782.3|8770.3|8784.5|8772.5|8781.8|8769.8|0
1642654800000|2022-01-20 05:00:00|8782.4|8770.4|8786.5|8774.5|8788.9|8776.9|8781.4|8769.4|0
1642655100000|2022-01-20 05:05:00|8786.7|8774.7|8784.9|8772.9|8787.5|8775.5|8783.5|8771.5|0
1642655400000|2022-01-20 05:10:00|8785.1|8773.1|8786.9|8774.9|8787.5|8775.5|8783.4|8771.4|0
1642655700000|2022-01-20 05:15:00|8787.5|8775.5|8784.4|8772.4|8790|8778|8783.9|8771.9|0
1642656000000|2022-01-20 05:20:00|8784|8772|8784.7|8772.7|8785.3|8773.3|8779.2|8767.2|0
1642656300000|2022-01-20 05:25:00|8783.7|8771.7|8776.5|8764.5|8783.7|8771.7|8776.5|8764.5|0
1642656600000|2022-01-20 05:30:00|8776.7|8764.7|8782.5|8770.5|8782.5|8770.5|8774.8|8762.8|0
1642656900000|2022-01-20 05:35:00|8782.1|8770.1|8778.9|8766.9|8782.5|8770.5|8777.5|8765.5|0
1642657200000|2022-01-20 05:40:00|8778.5|8766.5|8779.5|8767.5|8782.5|8770.5|8777.9|8765.9|0
1642657500000|2022-01-20 05:45:00|8779.3|8767.3|8777.1|8765.1|8781.2|8769.2|8777.1|8765.1|0
1642657800000|2022-01-20 05:50:00|8777|8765|8782|8770|8783|8771|8777|8765|0
1642658100000|2022-01-20 05:55:00|8783|8771|8781.1|8769.1|8785.2|8773.2|8778|8766|0
1642658400000|2022-01-20 06:00:00|8780.9|8768.9|8782.3|8770.3|8782.3|8770.3|8779|8767|0
1642658700000|2022-01-20 06:05:00|8782.2|8770.2|8779.7|8767.7|8782.2|8770.2|8778.6|8766.6|0
1642659000000|2022-01-20 06:10:00|8779.9|8767.9|8779.4|8767.4|8781.4|8769.4|8775.2|8763.2|0
1642659300000|2022-01-20 06:15:00|8779.3|8767.3|8780|8768|8782.5|8770.5|8779.3|8767.3|0
1642659600000|2022-01-20 06:20:00|8780.1|8768.1|8778.5|8766.5|8781.1|8769.1|8777|8765|0
1642659900000|2022-01-20 06:25:00|8778.7|8766.7|8779.3|8767.3|8779.3|8767.3|8776|8764|0
1642660200000|2022-01-20 06:30:00|8779.4|8767.4|8787.1|8775.1|8787.1|8775.1|8777.3|8765.3|0
1642660500000|2022-01-20 06:35:00|8787.5|8775.5|8793.1|8781.1|8795.1|8783.1|8787.5|8775.5|0
1642660800000|2022-01-20 06:40:00|8793|8781|8789.2|8777.2|8793.6|8781.6|8789.1|8777.1|0
1642661100000|2022-01-20 06:45:00|8789.3|8777.3|8794.9|8782.9|8795.5|8783.5|8789.2|8777.2|0
1642661400000|2022-01-20 06:50:00|8794.7|8782.7|8792.5|8780.5|8797.8|8785.8|8790.4|8778.4|0
1642661700000|2022-01-20 06:55:00|8792.6|8780.6|8793.7|8781.7|8795.8|8783.8|8792.6|8780.6|0
1642662000000|2022-01-20 07:00:00|8794|8782|8795.1|8790.1|8801.1|8796.1|8791|8779|31
1642662300000|2022-01-20 07:05:00|8794.6|8789.6|8801.1|8796.1|8801.6|8796.6|8793.1|8788.1|16
1642662600000|2022-01-20 07:10:00|8801.6|8796.6|8805.1|8800.1|8810.1|8805.1|8801.6|8796.6|23
1642662900000|2022-01-20 07:15:00|8804.6|8799.6|8803.6|8798.6|8804.6|8799.6|8799.1|8794.1|7
1642663200000|2022-01-20 07:20:00|8804.1|8799.1|8804.6|8799.6|8806.6|8801.6|8803.6|8798.6|22
1642663500000|2022-01-20 07:25:00|8803.6|8798.6|8798.1|8793.1|8803.6|8798.6|8798.1|8793.1|4
1642663800000|2022-01-20 07:30:00|8799.1|8794.1|8797.1|8792.1|8799.1|8794.1|8794.1|8789.1|11
1642664100000|2022-01-20 07:35:00|8796.6|8791.6|8794.6|8789.6|8798.1|8793.1|8794.1|8789.1|14
1642664400000|2022-01-20 07:40:00|8795.6|8790.6|8793.6|8788.6|8797.1|8792.1|8790.1|8785.1|34
1642664700000|2022-01-20 07:45:00|8793.1|8788.1|8786.6|8781.6|8793.1|8788.1|8785.6|8780.6|25
1642665000000|2022-01-20 07:50:00|8786.1|8781.1|8784.6|8779.6|8786.6|8781.6|8781.1|8776.1|27
1642665300000|2022-01-20 07:55:00|8784.1|8779.1|8788.1|8783.1|8790.1|8785.1|8775.1|8770.1|105
1642665600000|2022-01-20 08:00:00|8788.6|8783.6|8785.1|8780.1|8800.1|8795.1|8783.1|8778.1|459
1642665900000|2022-01-20 08:05:00|8784.1|8779.1|8796.1|8791.1|8798.1|8793.1|8778.6|8773.6|258
1642666200000|2022-01-20 08:10:00|8796.6|8791.6|8793.1|8788.1|8806.6|8801.6|8792.6|8787.6|186
1642666500000|2022-01-20 08:15:00|8793.6|8788.6|8790.1|8785.1|8801.1|8796.1|8787.1|8782.1|60
1642666800000|2022-01-20 08:20:00|8790.6|8785.6|8783.1|8778.1|8795.1|8790.1|8783.1|8778.1|117
1642667100000|2022-01-20 08:25:00|8783.6|8778.6|8782.6|8777.6|8784.6|8779.6|8775.1|8770.1|89
1642667400000|2022-01-20 08:30:00|8783.1|8778.1|8788.1|8783.1|8788.6|8783.6|8774.6|8769.6|60
1642667700000|2022-01-20 08:35:00|8787.6|8782.6|8791.1|8786.1|8793.1|8788.1|8786.1|8781.1|57
1642668000000|2022-01-20 08:40:00|8791|8786|8783.5|8778.5|8792.5|8787.5|8781|8776|51
1642668300000|2022-01-20 08:45:00|8784|8779|8767.5|8762.5|8784|8779|8765|8760|105
1642668600000|2022-01-20 08:50:00|8768|8763|8774|8769|8777|8772|8765|8760|68
1642668900000|2022-01-20 08:55:00|8773.5|8768.5|8771|8766|8776|8771|8768.5|8763.5|44
1642669200000|2022-01-20 09:00:00|8770.5|8765.5|8762|8757|8774|8769|8761|8756|55
1642669500000|2022-01-20 09:05:00|8761.5|8756.5|8753|8748|8762.5|8757.5|8752|8747|63
1642669800000|2022-01-20 09:10:00|8752.5|8747.5|8753|8748|8755|8750|8745.5|8740.5|92
1642670100000|2022-01-20 09:15:00|8752.5|8747.5|8749|8744|8758.5|8753.5|8748.5|8743.5|186
1642670400000|2022-01-20 09:20:00|8749.5|8744.5|8744|8739|8756.5|8751.5|8741|8736|332
1642670700000|2022-01-20 09:25:00|8743.5|8738.5|8755|8750|8757|8752|8740.5|8735.5|133
1642671000000|2022-01-20 09:30:00|8755.5|8750.5|8759.5|8754.5|8762.5|8757.5|8755|8750|188
1642671300000|2022-01-20 09:35:00|8760|8755|8772|8767|8772.5|8767.5|8760|8755|57
1642671600000|2022-01-20 09:40:00|8772.5|8767.5|8769|8764|8780.5|8775.5|8769|8764|78
1642671900000|2022-01-20 09:45:00|8769.5|8764.5|8769|8764|8772|8767|8765.5|8760.5|50
1642672200000|2022-01-20 09:50:00|8768.5|8763.5|8774|8769|8776.5|8771.5|8767|8762|90
1642672500000|2022-01-20 09:55:00|8774.5|8769.5|8761|8756|8775|8770|8760.5|8755.5|34
1642672800000|2022-01-20 10:00:00|8761.5|8756.5|8768|8763|8771|8766|8761|8756|34
1642673100000|2022-01-20 10:05:00|8767.5|8762.5|8767.5|8762.5|8771|8766|8764.5|8759.5|90
1642673400000|2022-01-20 10:10:00|8767|8762|8768.5|8763.5|8772.5|8767.5|8766|8761|73
1642673700000|2022-01-20 10:15:00|8767.5|8762.5|8769|8764|8771|8766|8764|8759|83
1642674000000|2022-01-20 10:20:00|8769.5|8764.5|8773|8768|8773.5|8768.5|8768|8763|143
1642674300000|2022-01-20 10:25:00|8772.5|8767.5|8777|8772|8778|8773|8770|8765|124
1642674600000|2022-01-20 10:30:00|8777.5|8772.5|8770|8765|8777.5|8772.5|8768|8763|100
1642674900000|2022-01-20 10:35:00|8769.5|8764.5|8772|8767|8775.5|8770.5|8769.5|8764.5|85
1642675200000|2022-01-20 10:40:00|8771.5|8766.5|8779|8774|8779.5|8774.5|8771|8766|92
1642675500000|2022-01-20 10:45:00|8779.5|8774.5|8778|8773|8784|8779|8777.5|8772.5|306
1642675800000|2022-01-20 10:50:00|8778.5|8773.5|8781|8776|8782.5|8777.5|8775|8770|427
1642676100000|2022-01-20 10:55:00|8781.5|8776.5|8788|8783|8788|8783|8780.5|8775.5|112
1642676400000|2022-01-20 11:00:00|8787.5|8782.5|8797|8792|8797.5|8792.5|8785.5|8780.5|54
1642676700000|2022-01-20 11:05:00|8796.5|8791.5|8802|8797|8802.5|8797.5|8796|8791|144
1642677000000|2022-01-20 11:10:00|8801.5|8796.5|8802.5|8797.5|8810|8805|8801.5|8796.5|144
1642677300000|2022-01-20 11:15:00|8803|8798|8807|8802|8813|8808|8803|8798|41
1642677600000|2022-01-20 11:20:00|8806.5|8801.5|8804|8799|8808.5|8803.5|8802|8797|46
1642677900000|2022-01-20 11:25:00|8803.5|8798.5|8804.5|8799.5|8806.5|8801.5|8800|8795|86
1642678200000|2022-01-20 11:30:00|8805|8800|8801.5|8796.5|8807|8802|8801|8796|26
1642678500000|2022-01-20 11:35:00|8801|8796|8800|8795|8803.5|8798.5|8797|8792|12
1642678800000|2022-01-20 11:40:00|8799.5|8794.5|8802|8797|8802.5|8797.5|8797|8792|36
1642679100000|2022-01-20 11:45:00|8802.5|8797.5|8804|8799|8804.5|8799.5|8799.5|8794.5|20
1642679400000|2022-01-20 11:50:00|8804.5|8799.5|8807|8802|8809|8804|8804|8799|132
1642679700000|2022-01-20 11:55:00|8806.5|8801.5|8806|8801|8806.5|8801.5|8802|8797|29
1642680000000|2022-01-20 12:00:00|8806.5|8801.5|8803.5|8798.5|8807|8802|8799.5|8794.5|10
1642680300000|2022-01-20 12:05:00|8804.5|8799.5|8801|8796|8805.5|8800.5|8800|8795|234
1642680600000|2022-01-20 12:10:00|8801.5|8796.5|8801.5|8796.5|8805|8800|8801.5|8796.5|98
1642680900000|2022-01-20 12:15:00|8802|8797|8804|8799|8810|8805|8802|8797|89
1642681200000|2022-01-20 12:20:00|8803.5|8798.5|8802|8797|8805|8800|8800|8795|22
1642681500000|2022-01-20 12:25:00|8801.5|8796.5|8799.5|8794.5|8802|8797|8797|8792|23
1642681800000|2022-01-20 12:30:00|8800|8795|8792.5|8787.5|8800.5|8795.5|8792.5|8787.5|18
1642682100000|2022-01-20 12:35:00|8793|8788|8788|8783|8794|8789|8788|8783|19
1642682400000|2022-01-20 12:40:00|8787.1|8782.1|8785.6|8780.6|8787.1|8782.1|8781.1|8776.1|12
1642682700000|2022-01-20 12:45:00|8786.1|8781.1|8781.1|8776.1|8787.1|8782.1|8780.1|8775.1|13
1642683000000|2022-01-20 12:50:00|8780.6|8775.6|8779.1|8774.1|8781.1|8776.1|8776.1|8771.1|15
1642683300000|2022-01-20 12:55:00|8778.6|8773.6|8779.6|8774.6|8780.1|8775.1|8775.6|8770.6|7
1642683600000|2022-01-20 13:00:00|8779.1|8774.1|8780.1|8775.1|8782.1|8777.1|8775.1|8770.1|48
1642683900000|2022-01-20 13:05:00|8780.6|8775.6|8778.1|8773.1|8782.1|8777.1|8777.6|8772.6|6
1642684200000|2022-01-20 13:10:00|8777.6|8772.6|8775.1|8770.1|8778.6|8773.6|8774.1|8769.1|28
1642684500000|2022-01-20 13:15:00|8775.6|8770.6|8779.6|8774.6|8780.1|8775.1|8775.6|8770.6|695
1642684800000|2022-01-20 13:20:00|8779.1|8774.1|8780.1|8775.1|8782.1|8777.1|8777.6|8772.6|22
1642685100000|2022-01-20 13:25:00|8780.6|8775.6|8780.6|8775.6|8781.6|8776.6|8779.1|8774.1|11
1642685400000|2022-01-20 13:30:00|8781.1|8776.1|8785.6|8780.6|8790.1|8785.1|8780.6|8775.6|38
1642685700000|2022-01-20 13:35:00|8786.1|8781.1|8782.1|8777.1|8787.6|8782.6|8778.6|8773.6|20
1642686000000|2022-01-20 13:40:00|8782.6|8777.6|8786.6|8781.6|8786.6|8781.6|8781.6|8776.6|44
1642686300000|2022-01-20 13:45:00|8787.1|8782.1|8790.6|8785.6|8792.1|8787.1|8785.1|8780.1|11
1642686600000|2022-01-20 13:50:00|8791.1|8786.1|8797.1|8792.1|8797.1|8792.1|8790.6|8785.6|90
1642686900000|2022-01-20 13:55:00|8796.1|8791.1|8796.1|8791.1|8798.1|8793.1|8793.6|8788.6|102
1642687200000|2022-01-20 14:00:00|8796.6|8791.6|8799.1|8794.1|8800.1|8795.1|8794.6|8789.6|15
1642687500000|2022-01-20 14:05:00|8798.6|8793.6|8798.1|8793.1|8798.6|8793.6|8795.6|8790.6|11
1642687800000|2022-01-20 14:10:00|8798.6|8793.6|8799.1|8794.1|8801.1|8796.1|8798.1|8793.1|28
1642688100000|2022-01-20 14:15:00|8798.6|8793.6|8797.1|8792.1|8799.6|8794.6|8794.6|8789.6|23
1642688400000|2022-01-20 14:20:00|8797.6|8792.6|8799.1|8794.1|8799.1|8794.1|8796.1|8791.1|15
1642688700000|2022-01-20 14:25:00|8798.6|8793.6|8800.1|8795.1|8801.1|8796.1|8796.6|8791.6|78
1642689000000|2022-01-20 14:30:00|8799.6|8794.6|8802.1|8797.1|8808.1|8803.1|8798.1|8793.1|214
1642689300000|2022-01-20 14:35:00|8802.6|8797.6|8793.1|8788.1|8803.1|8798.1|8792.6|8787.6|26
1642689600000|2022-01-20 14:40:00|8793.6|8788.6|8794.6|8789.6|8804.1|8799.1|8791.1|8786.1|79
1642689900000|2022-01-20 14:45:00|8794.1|8789.1|8789.1|8784.1|8796.1|8791.1|8787.1|8782.1|127
1642690200000|2022-01-20 14:50:00|8788.6|8783.6|8797.1|8792.1|8798.1|8793.1|8787.6|8782.6|38
1642690500000|2022-01-20 14:55:00|8796.6|8791.6|8806.1|8801.1|8807.1|8802.1|8795.6|8790.6|23
1642690800000|2022-01-20 15:00:00|8807.1|8802.1|8804.6|8799.6|8809.1|8804.1|8799.1|8794.1|89
1642691100000|2022-01-20 15:05:00|8805.1|8800.1|8809.1|8804.1|8810.6|8805.6|8801.6|8796.6|437
1642691400000|2022-01-20 15:10:00|8810.1|8805.1|8806.6|8801.6|8811.1|8806.1|8804.6|8799.6|46
1642691700000|2022-01-20 15:15:00|8807.6|8802.6|8806.1|8801.1|8811.1|8806.1|8805.1|8800.1|210
1642692000000|2022-01-20 15:20:00|8806.6|8801.6|8809.6|8804.6|8809.6|8804.6|8804.1|8799.1|54
1642692300000|2022-01-20 15:25:00|8809.1|8804.1|8809.1|8804.1|8809.6|8804.6|8805.1|8800.1|61
1642692600000|2022-01-20 15:30:00|8809.6|8804.6|8815.1|8810.1|8816.1|8811.1|8809.1|8804.1|38
1642692900000|2022-01-20 15:35:00|8815.6|8810.6|8821.1|8816.1|8822.1|8817.1|8815.1|8810.1|54
1642693200000|2022-01-20 15:40:00|8820.6|8815.6|8823.1|8818.1|8825.1|8820.1|8819.1|8814.1|60
1642693500000|2022-01-20 15:45:00|8822.6|8817.6|8828.6|8823.6|8829.1|8824.1|8819.6|8814.6|445
1642693800000|2022-01-20 15:50:00|8827.6|8822.6|8823.1|8818.1|8828.1|8823.1|8819.1|8814.1|181
1642694100000|2022-01-20 15:55:00|8822.6|8817.6|8824.1|8819.1|8826.1|8821.1|8821.1|8816.1|131
1642694400000|2022-01-20 16:00:00|8823.1|8818.1|8820.1|8815.1|8824.6|8819.6|8818.6|8813.6|115
1642694700000|2022-01-20 16:05:00|8820.6|8815.6|8817.1|8812.1|8823.1|8818.1|8816.1|8811.1|38
1642695000000|2022-01-20 16:10:00|8817.6|8812.6|8810.6|8805.6|8818.6|8813.6|8809.1|8804.1|308
1642695300000|2022-01-20 16:15:00|8810.1|8805.1|8810.1|8805.1|8813.1|8808.1|8807.1|8802.1|248
1642695600000|2022-01-20 16:20:00|8810.6|8805.6|8808.1|8803.1|8810.6|8805.6|8806.1|8801.1|43
1642695900000|2022-01-20 16:25:00|8808.6|8803.6|8816.1|8811.1|8818.1|8813.1|8807.1|8802.1|296
1642696200000|2022-01-20 16:30:00|8817.1|8810.1|8820.1|8813.1|8823.1|8816.1|8816.1|8810.1|187
1642696500000|2022-01-20 16:35:00|8822.1|8814.1|8827.1|8820.1|8827.1|8820.1|8819.1|8812.1|189
1642696800000|2022-01-20 16:40:00|8826.1|8821.1|8822.1|8814.1|8827.1|8821.1|8820.1|8814.1|28
1642697100000|2022-01-20 16:45:00|8821.1|8815.1|8822.1|8815.1|8825.1|8818.1|8820.1|8814.1|192
1642697400000|2022-01-20 16:50:00|8823.1|8817.1|8823.1|8816.1|8824.1|8818.1|8822.1|8815.1|36
1642697700000|2022-01-20 16:55:00|8824.1|8817.1|8823.1|8816.1|8825.1|8818.1|8822.1|8815.1|9
1642698000000|2022-01-20 17:00:00|8822.1|8817.1|8822.1|8814.1|8825.1|8818.1|8820.1|8813.1|94
1642698300000|2022-01-20 17:05:00|8821.1|8813.1|8820.1|8813.1|8821.1|8813.1|8818.1|8811.1|16
1642698600000|2022-01-20 17:10:00|8819.1|8814.1|8820.1|8813.1|8822.1|8815.1|8819.1|8813.1|14
1642698900000|2022-01-20 17:15:00|8819.1|8814.1|8817.1|8810.1|8821.1|8814.1|8817.1|8810.1|10855
1642699200000|2022-01-20 17:20:00|8818.1|8809.1|8820.1|8813.1|8821.1|8814.1|8817.1|8809.1|51
1642699500000|2022-01-20 17:25:00|8819.1|8812.1|8820.1|8813.1|8820.1|8813.1|8817.1|8811.1|9
1642699800000|2022-01-20 17:30:00|8821.1|8814.1|8822.1|8814.1|8823.1|8816.1|8821.1|8814.1|10
1642700100000|2022-01-20 17:35:00|8821.1|8815.1|8818.1|8810.1|8822.1|8815.1|8817.1|8809.1|12
1642700400000|2022-01-20 17:40:00|8817.1|8811.1|8816.1|8810.1|8818.1|8812.1|8816.1|8809.1|10
1642700700000|2022-01-20 17:45:00|8815.1|8809.1|8812.1|8805.1|8816.1|8810.1|8812.1|8805.1|19
1642701000000|2022-01-20 17:50:00|8811.1|8806.1|8809.1|8803.1|8814.1|8806.1|8809.1|8803.1|15
1642701300000|2022-01-20 17:55:00|8808.1|8802.1|8810.1|8804.1|8814.1|8807.1|8808.1|8801.1|11
1642701600000|2022-01-20 18:00:00|8811.1|8803.1|8808.1|8802.1|8812.1|8804.1|8808.1|8802.1|146
1642701900000|2022-01-20 18:05:00|8807.1|8800.1|8803.1|8797.1|8807.1|8800.1|8802.1|8795.1|33
1642702200000|2022-01-20 18:10:00|8805.1|8796.1|8810.1|8804.1|8811.1|8804.1|8805.1|8796.1|5
1642702500000|2022-01-20 18:15:00|8809.1|8801.1|8806.1|8799.1|8810.1|8803.1|8805.1|8798.1|19
1642702800000|2022-01-20 18:20:00|8807.1|8798.1|8808.1|8800.1|8809.1|8801.1|8806.1|8798.1|88
1642703100000|2022-01-20 18:25:00|8807.1|8801.1|8807.1|8799.1|8812.1|8804.1|8807.1|8799.1|163
1642703400000|2022-01-20 18:30:00|8808.1|8800.1|8808.1|8802.1|8808.1|8802.1|8805.1|8798.1|40
1642703700000|2022-01-20 18:35:00|8809.1|8801.1|8811.1|8803.1|8811.1|8803.1|8807.1|8799.1|62
1642704000000|2022-01-20 18:40:00|8810.1|8804.1|8811.1|8803.1|8814.1|8806.1|8810.1|8803.1|12
1642704300000|2022-01-20 18:45:00|8810.1|8802.1|8809.1|8803.1|8811.1|8803.1|8808.1|8801.1|8
1642704600000|2022-01-20 18:50:00|8810.1|8804.1|8816.1|8810.1|8816.1|8810.1|8810.1|8802.1|10
1642704900000|2022-01-20 18:55:00|8817.1|8809.1|8817.3|8805.3|8822.1|8811.1|8810.6|8801.1|32
1642705200000|2022-01-20 19:00:00|8817.2|8805.2|8831.6|8819.6|8831.8|8819.8|8816.3|8804.3|0
1642705500000|2022-01-20 19:05:00|8831.7|8819.7|8829.4|8817.4|8832.6|8820.6|8827.3|8815.3|0
1642705800000|2022-01-20 19:10:00|8829.5|8817.5|8808.7|8796.7|8830.9|8818.9|8808.6|8796.6|0
1642706100000|2022-01-20 19:15:00|8808.8|8796.8|8807.5|8795.5|8812|8800|8801.5|8789.5|0
1642706400000|2022-01-20 19:20:00|8807.4|8795.4|8808|8796|8810.6|8798.6|8802.6|8790.6|0
1642706700000|2022-01-20 19:25:00|8808.1|8796.1|8802.8|8790.8|8809.7|8797.7|8802|8790|0
1642707000000|2022-01-20 19:30:00|8802.9|8790.9|8798.4|8786.4|8802.9|8790.9|8795|8783|0
1642707300000|2022-01-20 19:35:00|8798.5|8786.5|8797.5|8785.5|8799.6|8787.6|8792.1|8780.1|0
1642707600000|2022-01-20 19:40:00|8797.4|8785.4|8794.7|8782.7|8798.4|8786.4|8790.8|8778.8|0
1642707900000|2022-01-20 19:45:00|8794.6|8782.6|8795.9|8783.9|8800.2|8788.2|8787|8775|0
1642708200000|2022-01-20 19:50:00|8795.8|8783.8|8795.9|8783.9|8801.3|8789.3|8793|8781|0
1642708500000|2022-01-20 19:55:00|8796.4|8784.4|8793.1|8781.1|8800.2|8788.2|8790.7|8778.7|0
1642708800000|2022-01-20 20:00:00|8793|8781|8785.5|8773.5|8800|8788|8784|8772|0
1642709100000|2022-01-20 20:05:00|8785.6|8773.6|8775.3|8763.3|8787.8|8775.8|8773|8761|0
1642709400000|2022-01-20 20:10:00|8775.2|8763.2|8770.2|8758.2|8779.4|8767.4|8769.5|8757.5|0
1642709700000|2022-01-20 20:15:00|8770.1|8758.1|8774.9|8762.9|8776.2|8764.2|8768.4|8756.4|0
1642710000000|2022-01-20 20:20:00|8775|8763|8765.4|8753.4|8775|8763|8764.2|8752.2|0
1642710300000|2022-01-20 20:25:00|8765.3|8753.3|8765.3|8753.3|8771.7|8759.7|8758.5|8746.5|0
1642710600000|2022-01-20 20:30:00|8765.2|8753.2|8761.3|8749.3|8768.3|8756.3|8759.7|8747.7|0
1642710900000|2022-01-20 20:35:00|8762.2|8750.2|8750.4|8738.4|8762.2|8750.2|8744|8732|0
1642711200000|2022-01-20 20:40:00|8750.3|8738.3|8743.7|8731.7|8754.9|8742.9|8742.4|8730.4|0
1642711500000|2022-01-20 20:45:00|8743.8|8731.8|8732.5|8720.5|8746.8|8734.8|8732.4|8720.4|0
1642711800000|2022-01-20 20:50:00|8732|8720|8722.7|8710.7|8742.2|8730.2|8721.6|8709.6|0
1642712100000|2022-01-20 20:55:00|8722.9|8710.9|8725.4|8713.4|8734.4|8722.4|8718.4|8706.4|0
1642712400000|2022-01-20 21:00:00|8725.6|8713.6|8715|8703|8734.1|8722.1|8712.3|8700.3|0
1642712700000|2022-01-20 21:05:00|8715.6|8703.6|8717.9|8705.9|8731.1|8719.1|8715|8703|0
1642713000000|2022-01-20 21:10:00|8718.9|8706.9|8712.3|8700.3|8724.6|8712.6|8707.8|8695.8|0
1642713300000|2022-01-20 21:15:00|8712.5|8700.5|8716|8704|8719.9|8707.9|8707.3|8695.3|0
1642713600000|2022-01-20 21:20:00|8715.9|8703.9|8705.5|8693.5|8717.2|8705.2|8703.3|8691.3|0
1642713900000|2022-01-20 21:25:00|8705.1|8693.1|8687.9|8675.9|8713.3|8701.3|8687.5|8675.5|0
1642714200000|2022-01-20 21:30:00|8687.8|8675.8|8691.7|8679.7|8691.8|8679.8|8677.8|8665.8|0
1642714500000|2022-01-20 21:35:00|8691.2|8679.2|8675.7|8663.7|8691.2|8679.2|8675.7|8663.7|0
1642714800000|2022-01-20 21:40:00|8675.3|8663.3|8675.7|8663.7|8679.2|8667.2|8645.9|8633.9|0
1642715100000|2022-01-20 21:45:00|8675.6|8663.6|8669.5|8657.5|8680.4|8668.4|8669.3|8657.3|0
1642715400000|2022-01-20 21:50:00|8669.1|8657.1|8691|8679|8691.8|8679.8|8666.3|8654.3|0
1642715700000|2022-01-20 21:55:00|8691.3|8679.3|8691.3|8679.3|8701.1|8689.1|8688.6|8676.6|0
1642716000000|2022-01-20 22:00:00|8691.5|8679.5|8689.1|8677.1|8691.5|8679.5|8687.1|8675.1|0
1642716300000|2022-01-20 22:05:00|8689.3|8677.3|8692|8680|8692|8680|8688.2|8676.2|0
1642716600000|2022-01-20 22:10:00|8692.1|8680.1|8692.8|8680.8|8692.8|8680.8|8691.9|8679.9|0
1642716900000|2022-01-20 22:15:00|8693.5|8681.5|8697.4|8685.4|8697.4|8685.4|8693.5|8681.5|0
1642717200000|2022-01-20 22:20:00|8697.8|8685.8|8698.4|8686.4|8699.3|8687.3|8697.8|8685.8|0
1642717500000|2022-01-20 22:25:00|8698.6|8686.6|8697.9|8685.9|8698.9|8686.9|8697.8|8685.8|0
1642717800000|2022-01-20 22:30:00|8698.1|8686.1|8698.8|8686.8|8698.8|8686.8|8698.1|8686.1|0
1642718100000|2022-01-20 22:35:00|8698.6|8686.6|8697.9|8685.9|8698.6|8686.6|8696.9|8684.9|0
1642718400000|2022-01-20 22:40:00|8698.3|8686.3|8696.7|8684.7|8698.6|8686.6|8696.7|8684.7|0
1642718700000|2022-01-20 22:45:00|8697.1|8685.1|8697.8|8685.8|8698.6|8686.6|8696.7|8684.7|0
1642719000000|2022-01-20 22:50:00|8698|8686|8697.4|8685.4|8698.2|8686.2|8696.5|8684.5|0
1642719300000|2022-01-20 22:55:00|8697.3|8685.3|8696.1|8684.1|8697.8|8685.8|8695.2|8683.2|0
1642719600000|2022-01-20 23:00:00|8695.7|8683.7|8709.4|8697.4|8709.4|8697.4|8686.8|8674.8|0
1642719900000|2022-01-20 23:05:00|8709.5|8697.5|8694.3|8682.3|8714.4|8702.4|8693.7|8681.7|0
1642720200000|2022-01-20 23:10:00|8693.9|8681.9|8691.4|8679.4|8702.1|8690.1|8686.3|8674.3|0
1642720500000|2022-01-20 23:15:00|8691.2|8679.2|8688.3|8676.3|8697.7|8685.7|8676|8664|0
1642720800000|2022-01-20 23:20:00|8688.2|8676.2|8694.1|8682.1|8694.8|8682.8|8679.9|8667.9|0
1642721100000|2022-01-20 23:25:00|8693.7|8681.7|8678.8|8666.8|8697.2|8685.2|8678.8|8666.8|0
1642721400000|2022-01-20 23:30:00|8679.4|8667.4|8685.5|8673.5|8689.6|8677.6|8679.4|8667.4|0
1642721700000|2022-01-20 23:35:00|8685.6|8673.6|8699.9|8687.9|8700.5|8688.5|8683.3|8671.3|0
1642722000000|2022-01-20 23:40:00|8700.5|8688.5|8702.5|8690.5|8704.4|8692.4|8698.8|8686.8|0
1642722300000|2022-01-20 23:45:00|8702.7|8690.7|8706|8694|8709.9|8697.9|8702.7|8690.7|0
1642722600000|2022-01-20 23:50:00|8705.6|8693.6|8702.7|8690.7|8707.7|8695.7|8697.6|8685.6|0
1642722900000|2022-01-20 23:55:00|8702.8|8690.8|8709|8697|8709.6|8697.6|8699.5|8687.5|0
1642723200000|2022-01-21 00:00:00|8709.2|8697.2|8697.5|8685.5|8715.7|8703.7|8693.8|8681.8|0
1642723500000|2022-01-21 00:05:00|8697.7|8685.7|8701.2|8689.2|8705.1|8693.1|8690.5|8678.5|0
1642723800000|2022-01-21 00:10:00|8700.8|8688.8|8709|8697|8714.8|8702.8|8696.1|8684.1|0
1642724100000|2022-01-21 00:15:00|8708|8696|8703.4|8691.4|8713.5|8701.5|8703.3|8691.3|0
1642724400000|2022-01-21 00:20:00|8703.5|8691.5|8700.7|8688.7|8703.9|8691.9|8694.5|8682.5|0
1642724700000|2022-01-21 00:25:00|8700.1|8688.1|8700.3|8688.3|8706.8|8694.8|8696.6|8684.6|0
1642725000000|2022-01-21 00:30:00|8700.1|8688.1|8696.9|8684.9|8700.3|8688.3|8694.2|8682.2|0
1642725300000|2022-01-21 00:35:00|8696.5|8684.5|8694.2|8682.2|8697.9|8685.9|8692.7|8680.7|0
1642725600000|2022-01-21 00:40:00|8694.1|8682.1|8694.5|8682.5|8694.7|8682.7|8690.9|8678.9|0
1642725900000|2022-01-21 00:45:00|8694.1|8682.1|8697.2|8685.2|8698.2|8686.2|8693|8681|0
1642726200000|2022-01-21 00:50:00|8697|8685|8697.5|8685.5|8703.3|8691.3|8693|8681|0
1642726500000|2022-01-21 00:55:00|8697.3|8685.3|8695.3|8683.3|8700.6|8688.6|8694.8|8682.8|0
1642726800000|2022-01-21 01:00:00|8695.1|8683.1|8700|8688|8702.1|8690.1|8694.8|8682.8|0
1642727100000|2022-01-21 01:05:00|8699.9|8687.9|8686.1|8674.1|8701|8689|8684|8672|0
1642727400000|2022-01-21 01:10:00|8686|8674|8682.4|8670.4|8688.3|8676.3|8676.8|8664.8|0
1642727700000|2022-01-21 01:15:00|8682.6|8670.6|8683|8671|8689.6|8677.6|8682.5|8670.5|0
1642728000000|2022-01-21 01:20:00|8683.2|8671.2|8696.5|8684.5|8696.6|8684.6|8682.1|8670.1|0
1642728300000|2022-01-21 01:25:00|8696.1|8684.1|8711.1|8699.1|8713.1|8701.1|8694.7|8682.7|0
1642728600000|2022-01-21 01:30:00|8711|8699|8707.1|8695.1|8711.1|8699.1|8695|8683|0
1642728900000|2022-01-21 01:35:00|8706.9|8694.9|8692.1|8680.1|8708.1|8696.1|8690.7|8678.7|0
1642729200000|2022-01-21 01:40:00|8691.9|8679.9|8689.7|8677.7|8697.2|8685.2|8683.7|8671.7|0
1642729500000|2022-01-21 01:45:00|8689.5|8677.5|8675.4|8663.4|8689.5|8677.5|8673|8661|0
1642729800000|2022-01-21 01:50:00|8675.2|8663.2|8696.3|8684.3|8696.3|8684.3|8675|8663|0
1642730100000|2022-01-21 01:55:00|8695.8|8683.8|8695.3|8683.3|8702.2|8690.2|8689|8677|0
1642730400000|2022-01-21 02:00:00|8694.4|8682.4|8705.8|8693.8|8706.4|8694.4|8690.3|8678.3|0
1642730700000|2022-01-21 02:05:00|8706.3|8694.3|8706.6|8694.6|8711|8699|8704.3|8692.3|0
1642731000000|2022-01-21 02:10:00|8706.5|8694.5|8704.5|8692.5|8707.5|8695.5|8701.5|8689.5|0
1642731300000|2022-01-21 02:15:00|8704.7|8692.7|8699.5|8687.5|8706.9|8694.9|8695.1|8683.1|0
1642731600000|2022-01-21 02:20:00|8699.7|8687.7|8703.8|8691.8|8705.3|8693.3|8697.5|8685.5|0
1642731900000|2022-01-21 02:25:00|8703.7|8691.7|8700.2|8688.2|8705.3|8693.3|8699.6|8687.6|0
1642732200000|2022-01-21 02:30:00|8700.7|8688.7|8696|8684|8703.2|8691.2|8696|8684|0
1642732500000|2022-01-21 02:35:00|8695.5|8683.5|8693.1|8681.1|8696.3|8684.3|8685.9|8673.9|0
1642732800000|2022-01-21 02:40:00|8693|8681|8678.2|8666.2|8694|8682|8677.6|8665.6|0
1642733100000|2022-01-21 02:45:00|8678.6|8666.6|8666.9|8654.9|8679.7|8667.7|8657.8|8645.8|0
1642733400000|2022-01-21 02:50:00|8665.9|8653.9|8668|8656|8670.1|8658.1|8661.2|8649.2|0
1642733700000|2022-01-21 02:55:00|8667.8|8655.8|8676.4|8664.4|8676.4|8664.4|8667.4|8655.4|0
1642734000000|2022-01-21 03:00:00|8676.5|8664.5|8671|8659|8678|8666|8669.5|8657.5|0
1642734300000|2022-01-21 03:05:00|8671.6|8659.6|8668.5|8656.5|8673.7|8661.7|8666.4|8654.4|0
1642734600000|2022-01-21 03:10:00|8668|8656|8669.3|8657.3|8671.5|8659.5|8662.1|8650.1|0
1642734900000|2022-01-21 03:15:00|8669.7|8657.7|8670.4|8658.4|8675.6|8663.6|8667.8|8655.8|0
1642735200000|2022-01-21 03:20:00|8670.8|8658.8|8662.4|8650.4|8673.9|8661.9|8662|8650|0
1642735500000|2022-01-21 03:25:00|8662.6|8650.6|8665.7|8653.7|8668.3|8656.3|8662.6|8650.6|0
1642735800000|2022-01-21 03:30:00|8665.8|8653.8|8666.5|8654.5|8667.5|8655.5|8658.5|8646.5|0
1642736100000|2022-01-21 03:35:00|8666.4|8654.4|8659.3|8647.3|8666.4|8654.4|8657.1|8645.1|0
1642736400000|2022-01-21 03:40:00|8659.5|8647.5|8668.4|8656.4|8668.9|8656.9|8659.3|8647.3|0
1642736700000|2022-01-21 03:45:00|8667.8|8655.8|8664.3|8652.3|8669.8|8657.8|8661.4|8649.4|0
1642737000000|2022-01-21 03:50:00|8664.5|8652.5|8668.4|8656.4|8669.4|8657.4|8663.3|8651.3|0
1642737300000|2022-01-21 03:55:00|8668.3|8656.3|8675.3|8663.3|8675.3|8663.3|8665.3|8653.3|0
1642737600000|2022-01-21 04:00:00|8675.1|8663.1|8682.8|8670.8|8685.2|8673.2|8674.7|8662.7|0
1642737900000|2022-01-21 04:05:00|8682.9|8670.9|8692.3|8680.3|8692.4|8680.4|8682.9|8670.9|0
1642738200000|2022-01-21 04:10:00|8692|8680|8685.3|8673.3|8692|8680|8685.3|8673.3|0
1642738500000|2022-01-21 04:15:00|8684.7|8672.7|8681|8669|8685.3|8673.3|8676.9|8664.9|0
1642738800000|2022-01-21 04:20:00|8681.2|8669.2|8682|8670|8686.2|8674.2|8677.9|8665.9|0
1642739100000|2022-01-21 04:25:00|8681.6|8669.6|8683.1|8671.1|8685.2|8673.2|8677.2|8665.2|0
1642739400000|2022-01-21 04:30:00|8683.2|8671.2|8680.2|8668.2|8687.9|8675.9|8679.2|8667.2|0
1642739700000|2022-01-21 04:35:00|8680.6|8668.6|8684.3|8672.3|8686.3|8674.3|8679.2|8667.2|0
1642740000000|2022-01-21 04:40:00|8684.1|8672.1|8680|8668|8685.3|8673.3|8678|8666|0
1642740300000|2022-01-21 04:45:00|8680.1|8668.1|8676.3|8664.3|8682.1|8670.1|8672.8|8660.8|0
1642740600000|2022-01-21 04:50:00|8676.4|8664.4|8677.4|8665.4|8679|8667|8673.3|8661.3|0
1642740900000|2022-01-21 04:55:00|8677|8665|8678|8666|8682.2|8670.2|8674.1|8662.1|0
1642741200000|2022-01-21 05:00:00|8677.9|8665.9|8680.6|8668.6|8682.7|8670.7|8672|8660|0
1642741500000|2022-01-21 05:05:00|8680.5|8668.5|8683.7|8671.7|8685.8|8673.8|8675.1|8663.1|0
1642741800000|2022-01-21 05:10:00|8683.8|8671.8|8677.6|8665.6|8686.4|8674.4|8677.2|8665.2|0
1642742100000|2022-01-21 05:15:00|8677.5|8665.5|8676.2|8664.2|8678.3|8666.3|8671.1|8659.1|0
1642742400000|2022-01-21 05:20:00|8676|8664|8681.5|8669.5|8682.4|8670.4|8675.2|8663.2|0
1642742700000|2022-01-21 05:25:00|8681.4|8669.4|8675.2|8663.2|8684|8672|8675.2|8663.2|0
1642743000000|2022-01-21 05:30:00|8675.3|8663.3|8688.7|8676.7|8689.8|8677.8|8675.3|8663.3|0
1642743300000|2022-01-21 05:35:00|8688.5|8676.5|8693.9|8681.9|8693.9|8681.9|8688.2|8676.2|0
1642743600000|2022-01-21 05:40:00|8693.7|8681.7|8698.3|8686.3|8700.2|8688.2|8691.9|8679.9|0
1642743900000|2022-01-21 05:45:00|8698.7|8686.7|8703.8|8691.8|8704.3|8692.3|8698.4|8686.4|0
1642744200000|2022-01-21 05:50:00|8703.9|8691.9|8706.2|8694.2|8707.8|8695.8|8702.3|8690.3|0
1642744500000|2022-01-21 05:55:00|8706.4|8694.4|8696.8|8684.8|8708.3|8696.3|8695.5|8683.5|0
1642744800000|2022-01-21 06:00:00|8696.6|8684.6|8690|8678|8697.4|8685.4|8682.3|8670.3|0
1642745100000|2022-01-21 06:05:00|8690.2|8678.2|8687.4|8675.4|8690.4|8678.4|8682|8670|0
1642745400000|2022-01-21 06:10:00|8687.6|8675.6|8685.1|8673.1|8691.6|8679.6|8683.1|8671.1|0
1642745700000|2022-01-21 06:15:00|8685.6|8673.6|8686.7|8674.7|8690.8|8678.8|8683.1|8671.1|0
1642746000000|2022-01-21 06:20:00|8686.2|8674.2|8696|8684|8696.6|8684.6|8686.2|8674.2|0
1642746300000|2022-01-21 06:25:00|8695.9|8683.9|8693.9|8681.9|8698|8686|8690|8678|0
1642746600000|2022-01-21 06:30:00|8694.2|8682.2|8699.4|8687.4|8702|8690|8690.1|8678.1|0
1642746900000|2022-01-21 06:35:00|8699.3|8687.3|8698.5|8686.5|8701.5|8689.5|8692|8680|0
1642747200000|2022-01-21 06:40:00|8698.7|8686.7|8701|8689|8705.7|8693.7|8698.2|8686.2|0
1642747500000|2022-01-21 06:45:00|8701.2|8689.2|8705.1|8693.1|8708.8|8696.8|8699.9|8687.9|0
1642747800000|2022-01-21 06:50:00|8704.9|8692.9|8691.8|8679.8|8705|8693|8690.1|8678.1|0
1642748100000|2022-01-21 06:55:00|8691.4|8679.4|8691|8679|8697.5|8685.5|8690.8|8678.8|0
1642748400000|2022-01-21 07:00:00|8693.3|8681.3|8700.6|8695.6|8711.6|8706.6|8688.4|8676.4|153
1642748700000|2022-01-21 07:05:00|8700.1|8695.1|8713.1|8708.1|8718.1|8713.1|8697.6|8692.6|83
1642749000000|2022-01-21 07:10:00|8712.6|8707.6|8705.1|8700.1|8719.6|8714.6|8704.1|8699.1|70
1642749300000|2022-01-21 07:15:00|8704.6|8699.6|8704.1|8699.1|8705.1|8700.1|8701.6|8696.6|32
1642749600000|2022-01-21 07:20:00|8704.6|8699.6|8713.1|8708.1|8713.6|8708.6|8704.1|8699.1|28
1642749900000|2022-01-21 07:25:00|8713.6|8708.6|8722.1|8717.1|8722.6|8717.6|8712.6|8707.6|43
1642750200000|2022-01-21 07:30:00|8721.6|8716.6|8705.1|8700.1|8722.1|8717.1|8704.6|8699.6|32
1642750500000|2022-01-21 07:35:00|8705.6|8700.6|8704.1|8699.1|8709.6|8704.6|8703.6|8698.6|14
1642750800000|2022-01-21 07:40:00|8704.6|8699.6|8708.1|8703.1|8712.1|8707.1|8704.6|8699.6|13
1642751100000|2022-01-21 07:45:00|8708.6|8703.6|8708.6|8703.6|8714.6|8709.6|8705.6|8700.6|40
1642751400000|2022-01-21 07:50:00|8708.1|8703.1|8703.6|8698.6|8710.1|8705.1|8703.6|8698.6|32
1642751700000|2022-01-21 07:55:00|8705.1|8700.1|8698.6|8693.6|8706.1|8701.1|8698.6|8693.6|52
1642752000000|2022-01-21 08:00:00|8695.6|8690.6|8702.1|8697.1|8711.1|8706.1|8681.6|8676.6|485
1642752300000|2022-01-21 08:05:00|8702.6|8697.6|8690.1|8685.1|8710.6|8705.6|8684.1|8679.1|353
1642752600000|2022-01-21 08:10:00|8690.6|8685.6|8680.6|8675.6|8696.6|8691.6|8680.1|8675.1|291
1642752900000|2022-01-21 08:15:00|8681.1|8676.1|8677.1|8672.1|8682.1|8677.1|8670.6|8665.6|278
1642753200000|2022-01-21 08:20:00|8676.6|8671.6|8662.1|8657.1|8677.6|8672.6|8661.1|8656.1|233
1642753500000|2022-01-21 08:25:00|8661.6|8656.6|8664.6|8659.6|8669.1|8664.1|8656.1|8651.1|232
1642753800000|2022-01-21 08:30:00|8664.1|8659.1|8677.1|8672.1|8678.1|8673.1|8658.6|8653.6|184
1642754100000|2022-01-21 08:35:00|8676.6|8671.6|8672.6|8667.6|8684.6|8679.6|8666.6|8661.6|320
1642754400000|2022-01-21 08:40:00|8674.5|8669.5|8674|8669|8680.5|8675.5|8666.5|8661.5|224
1642754700000|2022-01-21 08:45:00|8673.5|8668.5|8666.5|8661.5|8676|8671|8660|8655|143
1642755000000|2022-01-21 08:50:00|8665|8660|8670.5|8665.5|8670.5|8665.5|8661.5|8656.5|321
1642755300000|2022-01-21 08:55:00|8671|8666|8683|8678|8685.5|8680.5|8671|8666|82
1642755600000|2022-01-21 09:00:00|8682.5|8677.5|8691|8686|8694|8689|8678.5|8673.5|133
1642755900000|2022-01-21 09:05:00|8691.5|8686.5|8681|8676|8693.5|8688.5|8677|8672|145
1642756200000|2022-01-21 09:10:00|8680.5|8675.5|8676.5|8671.5|8683.5|8678.5|8674.5|8669.5|58
1642756500000|2022-01-21 09:15:00|8677|8672|8675.5|8670.5|8680|8675|8670|8665|47
1642756800000|2022-01-21 09:20:00|8676|8671|8677|8672|8679.5|8674.5|8669|8664|54
1642757100000|2022-01-21 09:25:00|8677.5|8672.5|8688|8683|8688|8683|8677|8672|51
1642757400000|2022-01-21 09:30:00|8687.5|8682.5|8687|8682|8692|8687|8685|8680|70
1642757700000|2022-01-21 09:35:00|8687.5|8682.5|8693|8688|8693.5|8688.5|8686.5|8681.5|42
1642758000000|2022-01-21 09:40:00|8693.5|8688.5|8704|8699|8705|8700|8692|8687|131
1642758300000|2022-01-21 09:45:00|8703.5|8698.5|8717.5|8712.5|8718|8713|8703|8698|129
1642758600000|2022-01-21 09:50:00|8717|8712|8722.5|8717.5|8724|8719|8715.5|8710.5|88
1642758900000|2022-01-21 09:55:00|8723.5|8718.5|8727|8722|8730|8725|8722.5|8717.5|127
1642759200000|2022-01-21 10:00:00|8727.5|8722.5|8714|8709|8728.5|8723.5|8713.5|8708.5|96
1642759500000|2022-01-21 10:05:00|8714.5|8709.5|8718|8713|8718.5|8713.5|8712.5|8707.5|60
1642759800000|2022-01-21 10:10:00|8718.5|8713.5|8724|8719|8727|8722|8718|8713|126
1642760100000|2022-01-21 10:15:00|8723.5|8718.5|8734.5|8729.5|8737.5|8732.5|8723.5|8718.5|149
1642760400000|2022-01-21 10:20:00|8734|8729|8735|8730|8741.5|8736.5|8732.5|8727.5|85
1642760700000|2022-01-21 10:25:00|8735.5|8730.5|8739|8734|8739|8734|8732.5|8727.5|76
1642761000000|2022-01-21 10:30:00|8739.5|8734.5|8734|8729|8739.5|8734.5|8732.5|8727.5|52
1642761300000|2022-01-21 10:35:00|8734.5|8729.5|8737|8732|8739|8734|8733|8728|43
1642761600000|2022-01-21 10:40:00|8737.5|8732.5|8748.5|8743.5|8752|8747|8737|8732|77
1642761900000|2022-01-21 10:45:00|8749|8744|8758|8753|8758|8753|8749|8744|75
1642762200000|2022-01-21 10:50:00|8758.5|8753.5|8752.5|8747.5|8763.5|8758.5|8752|8747|156
1642762500000|2022-01-21 10:55:00|8753|8748|8752|8747|8754|8749|8746.5|8741.5|100
1642762800000|2022-01-21 11:00:00|8751.5|8746.5|8754.5|8749.5|8755|8750|8743|8738|69
1642763100000|2022-01-21 11:05:00|8754|8749|8745.5|8740.5|8756.5|8751.5|8743.5|8738.5|85
1642763400000|2022-01-21 11:10:00|8745|8740|8744|8739|8749|8744|8742|8737|29
1642763700000|2022-01-21 11:15:00|8743.5|8738.5|8740|8735|8744|8739|8734|8729|92
1642764000000|2022-01-21 11:20:00|8740.5|8735.5|8742|8737|8743|8738|8737.5|8732.5|27
1642764300000|2022-01-21 11:25:00|8741.5|8736.5|8745.5|8740.5|8748|8743|8741|8736|31
1642764600000|2022-01-21 11:30:00|8746|8741|8744|8739|8746|8741|8740|8735|38
1642764900000|2022-01-21 11:35:00|8743.5|8738.5|8752|8747|8752|8747|8743|8738|67
1642765200000|2022-01-21 11:40:00|8752.5|8747.5|8751|8746|8754|8749|8749|8744|21
1642765500000|2022-01-21 11:45:00|8750.5|8745.5|8750|8745|8754|8749|8746.5|8741.5|59
1642765800000|2022-01-21 11:50:00|8749.5|8744.5|8745|8740|8753.5|8748.5|8742|8737|23
1642766100000|2022-01-21 11:55:00|8744.5|8739.5|8753|8748|8758.5|8753.5|8744|8739|47
1642766400000|2022-01-21 12:00:00|8753.5|8748.5|8741.5|8736.5|8756|8751|8741.5|8736.5|56
1642766700000|2022-01-21 12:05:00|8742|8737|8733|8728|8742.5|8737.5|8727.5|8722.5|116
1642767000000|2022-01-21 12:10:00|8732.5|8727.5|8734.5|8729.5|8736|8731|8728|8723|113
1642767300000|2022-01-21 12:15:00|8735|8730|8741|8736|8742|8737|8734|8729|39
1642767600000|2022-01-21 12:20:00|8741.5|8736.5|8743|8738|8746|8741|8740|8735|33
1642767900000|2022-01-21 12:25:00|8742.5|8737.5|8742.5|8737.5|8744.5|8739.5|8740|8735|47
1642768200000|2022-01-21 12:30:00|8743|8738|8739|8734|8743|8738|8736|8731|49
1642768500000|2022-01-21 12:35:00|8738.5|8733.5|8741|8736|8741|8736|8736.5|8731.5|63
1642768800000|2022-01-21 12:40:00|8739.7|8734.7|8731.7|8726.7|8739.7|8734.7|8730.7|8725.7|70
1642769100000|2022-01-21 12:45:00|8731.2|8726.2|8728.7|8723.7|8731.2|8726.2|8724.7|8719.7|86
1642769400000|2022-01-21 12:50:00|8729.2|8724.2|8716.7|8711.7|8729.7|8724.7|8715.7|8710.7|86
1642769700000|2022-01-21 12:55:00|8716.2|8711.2|8712.2|8707.2|8716.7|8711.7|8707.2|8702.2|199
1642770000000|2022-01-21 13:00:00|8711.7|8706.7|8707.7|8702.7|8715.7|8710.7|8704.2|8699.2|140
1642770300000|2022-01-21 13:05:00|8708.2|8703.2|8712.2|8707.2|8712.7|8707.7|8703.7|8698.7|41
1642770600000|2022-01-21 13:10:00|8713.2|8708.2|8706.2|8701.2|8714.7|8709.7|8704.2|8699.2|472
1642770900000|2022-01-21 13:15:00|8706.7|8701.7|8700.2|8695.2|8706.7|8701.7|8697.2|8692.2|121
1642771200000|2022-01-21 13:20:00|8702.2|8697.2|8706.7|8701.7|8707.7|8702.7|8700.7|8695.7|81
1642771500000|2022-01-21 13:25:00|8706.2|8701.2|8701.2|8696.2|8708.7|8703.7|8699.7|8694.7|23
1642771800000|2022-01-21 13:30:00|8701.7|8696.7|8700.2|8695.2|8706.7|8701.7|8698.2|8693.2|34
1642772100000|2022-01-21 13:35:00|8700.7|8695.7|8709.7|8704.7|8710.2|8705.2|8699.7|8694.7|42
1642772400000|2022-01-21 13:40:00|8709.2|8704.2|8703.7|8698.7|8710.2|8705.2|8699.7|8694.7|61
1642772700000|2022-01-21 13:45:00|8704.2|8699.2|8702.7|8697.7|8706.2|8701.2|8701.2|8696.2|13
1642773000000|2022-01-21 13:50:00|8703.2|8698.2|8702.2|8697.2|8706.7|8701.7|8700.7|8695.7|44
1642773300000|2022-01-21 13:55:00|8702.7|8697.7|8700.2|8695.2|8702.7|8697.7|8697.2|8692.2|26
1642773600000|2022-01-21 14:00:00|8700.7|8695.7|8688.7|8683.7|8700.7|8695.7|8688.7|8683.7|121
1642773900000|2022-01-21 14:05:00|8688.2|8683.2|8678.7|8673.7|8688.2|8683.2|8678.2|8673.2|84
1642774200000|2022-01-21 14:10:00|8678.2|8673.2|8676.7|8671.7|8679.2|8674.2|8673.2|8668.2|230
1642774500000|2022-01-21 14:15:00|8676.2|8671.2|8681.7|8676.7|8681.7|8676.7|8675.2|8670.2|203
1642774800000|2022-01-21 14:20:00|8682.2|8677.2|8679.7|8674.7|8684.7|8679.7|8675.2|8670.2|39
1642775100000|2022-01-21 14:25:00|8680.7|8675.7|8686.7|8681.7|8688.2|8683.2|8679.7|8674.7|79
1642775400000|2022-01-21 14:30:00|8687.2|8682.2|8686.2|8681.2|8688.7|8683.7|8669.2|8664.2|206
1642775700000|2022-01-21 14:35:00|8687.2|8682.2|8683.7|8678.7|8689.2|8684.2|8679.7|8674.7|170
1642776000000|2022-01-21 14:40:00|8683.2|8678.2|8672.2|8667.2|8685.2|8680.2|8671.2|8666.2|132
1642776300000|2022-01-21 14:45:00|8671.7|8666.7|8690.7|8685.7|8690.7|8685.7|8669.2|8664.2|199
1642776600000|2022-01-21 14:50:00|8689.7|8684.7|8665.2|8660.2|8692.2|8687.2|8663.2|8658.2|269
1642776900000|2022-01-21 14:55:00|8663.7|8658.7|8670.2|8665.2|8672.2|8667.2|8663.2|8658.2|172
1642777200000|2022-01-21 15:00:00|8669.7|8664.7|8667.2|8662.2|8679.7|8674.7|8659.7|8654.7|313
1642777500000|2022-01-21 15:05:00|8667.7|8662.7|8657.7|8652.7|8674.7|8669.7|8657.2|8652.2|162
1642777800000|2022-01-21 15:10:00|8658.3|8653.3|8640.8|8635.8|8659.3|8654.3|8639.8|8634.8|255
1642778100000|2022-01-21 15:15:00|8640.3|8635.3|8645.3|8640.3|8648.3|8643.3|8635.8|8630.8|290
1642778400000|2022-01-21 15:20:00|8644.8|8639.8|8633.8|8628.8|8644.8|8639.8|8624.8|8619.8|293
1642778700000|2022-01-21 15:25:00|8632.3|8627.3|8638.3|8633.3|8647.8|8642.8|8631.8|8626.8|210
1642779000000|2022-01-21 15:30:00|8637.8|8632.8|8653.8|8648.8|8657.3|8652.3|8632.8|8627.8|266
1642779300000|2022-01-21 15:35:00|8652.8|8647.8|8657.3|8652.3|8667.8|8662.8|8652.3|8647.3|305
1642779600000|2022-01-21 15:40:00|8656.8|8651.8|8663.8|8658.8|8665.8|8660.8|8653.3|8648.3|249
1642779900000|2022-01-21 15:45:00|8664.3|8659.3|8674.3|8669.3|8675.8|8670.8|8656.3|8651.3|117
1642780200000|2022-01-21 15:50:00|8673.8|8668.8|8674.3|8669.3|8685.3|8680.3|8673.8|8668.8|199
1642780500000|2022-01-21 15:55:00|8673.8|8668.8|8673.3|8668.3|8680.8|8675.8|8668.3|8663.3|159
1642780800000|2022-01-21 16:00:00|8673.8|8668.8|8671.8|8666.8|8674.8|8669.8|8664.8|8659.8|157
1642781100000|2022-01-21 16:05:00|8671.3|8666.3|8680.8|8675.8|8681.8|8676.8|8669.8|8664.8|174
1642781400000|2022-01-21 16:10:00|8680.3|8675.3|8675.8|8670.8|8680.8|8675.8|8672.3|8667.3|156
1642781700000|2022-01-21 16:15:00|8677.3|8672.3|8690.8|8685.8|8692.8|8687.8|8677.3|8672.3|221
1642782000000|2022-01-21 16:20:00|8690.3|8685.3|8695.8|8690.8|8698.8|8693.8|8686.8|8681.8|242
1642782300000|2022-01-21 16:25:00|8694.8|8689.8|8683.8|8678.8|8695.8|8690.8|8682.8|8677.8|222
1642782600000|2022-01-21 16:30:00|8685.3|8679.3|8700.3|8693.3|8700.3|8693.3|8683.3|8677.3|935
1642782900000|2022-01-21 16:35:00|8701.3|8694.3|8683.3|8676.3|8703.3|8696.3|8682.3|8675.3|242
1642783200000|2022-01-21 16:40:00|8684.3|8677.3|8685.3|8678.3|8686.3|8679.3|8678.3|8672.3|103
1642783500000|2022-01-21 16:45:00|8686.3|8679.3|8677.3|8670.3|8686.3|8679.3|8670.3|8664.3|58
1642783800000|2022-01-21 16:50:00|8678.3|8671.3|8669.3|8663.3|8678.3|8672.3|8668.3|8661.3|43
1642784100000|2022-01-21 16:55:00|8670.3|8662.3|8671.3|8664.3|8673.3|8667.3|8667.3|8661.3|53
1642784400000|2022-01-21 17:00:00|8670.3|8663.3|8665.3|8658.3|8674.3|8668.3|8663.3|8657.3|29
1642784700000|2022-01-21 17:05:00|8666.3|8659.3|8666.3|8659.3|8675.3|8668.3|8665.3|8658.3|20
1642785000000|2022-01-21 17:10:00|8667.3|8660.3|8659.3|8652.3|8667.3|8660.3|8659.3|8652.3|41
1642785300000|2022-01-21 17:15:00|8658.3|8653.3|8655.3|8648.3|8662.3|8656.3|8655.3|8648.3|40
1642785600000|2022-01-21 17:20:00|8654.3|8647.3|8657.3|8650.3|8658.3|8651.3|8648.3|8641.3|30
1642785900000|2022-01-21 17:25:00|8658.3|8651.3|8656.3|8649.3|8662.3|8655.3|8656.3|8649.3|22
1642786200000|2022-01-21 17:30:00|8655.3|8648.3|8658.3|8651.3|8659.3|8652.3|8652.3|8645.3|37
1642786500000|2022-01-21 17:35:00|8659.3|8652.3|8659.3|8652.3|8665.3|8658.3|8651.3|8644.3|9
1642786800000|2022-01-21 17:40:00|8658.3|8651.3|8656.3|8649.3|8665.3|8657.3|8656.3|8649.3|7
1642787100000|2022-01-21 17:45:00|8657.3|8650.3|8649.3|8642.3|8662.3|8655.3|8647.3|8640.3|13
1642787400000|2022-01-21 17:50:00|8648.3|8641.3|8650.3|8643.3|8653.3|8645.3|8646.3|8640.3|11
1642787700000|2022-01-21 17:55:00|8649.3|8642.3|8654.3|8647.3|8655.3|8648.3|8648.3|8641.3|12
1642788000000|2022-01-21 18:00:00|8653.3|8648.3|8653.3|8645.3|8658.3|8651.3|8651.3|8644.3|10
1642788300000|2022-01-21 18:05:00|8654.3|8646.3|8652.3|8644.3|8655.3|8648.3|8650.3|8642.3|4
1642788600000|2022-01-21 18:10:00|8653.3|8645.3|8663.3|8656.3|8664.3|8657.3|8652.3|8645.3|19
1642788900000|2022-01-21 18:15:00|8662.3|8654.3|8654.3|8646.3|8663.3|8655.3|8651.3|8645.3|8
1642789200000|2022-01-21 18:20:00|8653.3|8645.3|8644.3|8636.3|8653.3|8645.3|8642.3|8634.3|9
1642789500000|2022-01-21 18:25:00|8643.3|8635.3|8643.3|8636.3|8649.3|8641.3|8641.3|8634.3|3
1642789800000|2022-01-21 18:30:00|8645.3|8635.3|8650.3|8643.3|8655.3|8647.3|8644.3|8635.3|15
1642790100000|2022-01-21 18:35:00|8649.3|8642.3|8654.3|8647.3|8659.3|8652.3|8647.3|8639.3|4
1642790400000|2022-01-21 18:40:00|8655.3|8646.3|8658.3|8650.3|8661.3|8655.3|8654.3|8646.3|13
1642790700000|2022-01-21 18:45:00|8659.3|8651.3|8660.3|8652.3|8661.3|8654.3|8654.3|8646.3|10
1642791000000|2022-01-21 18:50:00|8659.3|8651.3|8664.3|8656.3|8667.3|8660.3|8656.3|8648.3|25
1642791300000|2022-01-21 18:55:00|8663.3|8655.3|8661.2|8649.2|8663.3|8656.3|8651.8|8639.8|17
1642791600000|2022-01-21 19:00:00|8661.3|8649.3|8661.9|8649.9|8666.3|8654.3|8657.9|8645.9|0
1642791900000|2022-01-21 19:05:00|8661.8|8649.8|8658.2|8646.2|8672.7|8660.7|8656.7|8644.7|0
1642792200000|2022-01-21 19:10:00|8658.7|8646.7|8658|8646|8664.5|8652.5|8654.7|8642.7|0
1642792500000|2022-01-21 19:15:00|8657.8|8645.8|8655.1|8643.1|8662.8|8650.8|8654|8642|0
1642792800000|2022-01-21 19:20:00|8655|8643|8662.8|8650.8|8664.5|8652.5|8650.4|8638.4|0
1642793100000|2022-01-21 19:25:00|8661.9|8649.9|8642|8630|8662.8|8650.8|8640.4|8628.4|0
1642793400000|2022-01-21 19:30:00|8641.6|8629.6|8641.7|8629.7|8645|8633|8637.8|8625.8|0
1642793700000|2022-01-21 19:35:00|8641.2|8629.2|8652.8|8640.8|8655.1|8643.1|8635.2|8623.2|0
1642794000000|2022-01-21 19:40:00|8652.9|8640.9|8649.2|8637.2|8659.3|8647.3|8648|8636|0
1642794300000|2022-01-21 19:45:00|8649.1|8637.1|8654.4|8642.4|8656.6|8644.6|8649|8637|0
1642794600000|2022-01-21 19:50:00|8654.3|8642.3|8645.2|8633.2|8654.3|8642.3|8643.1|8631.1|0
1642794900000|2022-01-21 19:55:00|8645.6|8633.6|8629.5|8617.5|8646.9|8634.9|8628.3|8616.3|0
1642795200000|2022-01-21 20:00:00|8629.4|8617.4|8629.6|8617.6|8635.7|8623.7|8626.8|8614.8|0
1642795500000|2022-01-21 20:05:00|8629.7|8617.7|8623.1|8611.1|8630.2|8618.2|8617.4|8605.4|0
1642795800000|2022-01-21 20:10:00|8623.6|8611.6|8619.3|8607.3|8623.6|8611.6|8613.1|8601.1|0
1642796100000|2022-01-21 20:15:00|8619.2|8607.2|8630.1|8618.1|8636.1|8624.1|8613.5|8601.5|0
1642796400000|2022-01-21 20:20:00|8630|8618|8624|8612|8630|8618|8617.4|8605.4|0
1642796700000|2022-01-21 20:25:00|8624.5|8612.5|8615.9|8603.9|8625.7|8613.7|8610.1|8598.1|0
1642797000000|2022-01-21 20:30:00|8615.7|8603.7|8620.1|8608.1|8629|8617|8613.2|8601.2|0
1642797300000|2022-01-21 20:35:00|8620|8608|8629.6|8617.6|8630.2|8618.2|8618.2|8606.2|0
1642797600000|2022-01-21 20:40:00|8629.5|8617.5|8633.2|8621.2|8647.2|8635.2|8629.5|8617.5|0
1642797900000|2022-01-21 20:45:00|8633.7|8621.7|8632.2|8620.2|8636.2|8624.2|8625.3|8613.3|0
1642798200000|2022-01-21 20:50:00|8631.8|8619.8|8610.5|8598.5|8632|8620|8607.6|8595.6|0
1642798500000|2022-01-21 20:55:00|8610.1|8598.1|8611.7|8599.7|8622.2|8610.2|8608.3|8596.3|0
1642798800000|2022-01-21 21:00:00|8612.1|8600.1|8616|8604|8621.8|8609.8|8605.7|8593.7|0
1642799100000|2022-01-21 21:05:00|8615.9|8603.9|8606.7|8594.7|8619|8607|8604.8|8592.8|0
1642799400000|2022-01-21 21:10:00|8606.6|8594.6|8606.8|8594.8|8611.1|8599.1|8601.4|8589.4|0
1642799700000|2022-01-21 21:15:00|8607.6|8595.6|8610.3|8598.3|8611.1|8599.1|8603.3|8591.3|0
1642800000000|2022-01-21 21:20:00|8610.2|8598.2|8606.5|8594.5|8610.3|8598.3|8605.1|8593.1|0
1642800300000|2022-01-21 21:25:00|8605.9|8593.9|8603|8591|8606.5|8594.5|8603|8591|0
1642800600000|2022-01-21 21:30:00|8603.1|8591.1|8605.1|8593.1|8606.5|8594.5|8603|8591|0
1642800900000|2022-01-21 21:35:00|8605|8593|8604.7|8592.7|8606|8594|8602|8590|0
1642801200000|2022-01-21 21:40:00|8604.3|8592.3|8606.8|8594.8|8606.8|8594.8|8602.9|8590.9|0
1642801500000|2022-01-21 21:45:00|8606.8|8594.8|8606.9|8594.9|8606.9|8594.9|8606.3|8594.3|0
1642801800000|2022-01-21 21:50:00|8606.8|8594.8|8606.3|8594.3|8606.9|8594.9|8605.4|8593.4|0
1642802100000|2022-01-21 21:55:00|8606.7|8594.7|8600.5|8588.5|8606.9|8594.9|8600.2|8588.2|0
1642978800000|2022-01-23 23:00:00|8616.8|8604.8|8618.9|8606.9|8625.9|8613.9|8616.8|8604.8|0
1642979100000|2022-01-23 23:05:00|8618.8|8606.8|8633|8621|8635.9|8623.9|8613.2|8601.2|0
1642979400000|2022-01-23 23:10:00|8633.1|8621.1|8635.9|8623.9|8638|8626|8626.5|8614.5|0
1642979700000|2022-01-23 23:15:00|8635.7|8623.7|8658.6|8646.6|8658.6|8646.6|8635.7|8623.7|0
1642980000000|2022-01-23 23:20:00|8658.2|8646.2|8655.9|8643.9|8661.9|8649.9|8653.9|8641.9|0
1642980300000|2022-01-23 23:25:00|8655.5|8643.5|8648.9|8636.9|8658.6|8646.6|8648.7|8636.7|0
1642980600000|2022-01-23 23:30:00|8649|8637|8654.6|8642.6|8659.4|8647.4|8647.2|8635.2|0
1642980900000|2022-01-23 23:35:00|8654.8|8642.8|8657.6|8645.6|8660.4|8648.4|8654.8|8642.8|0
1642981200000|2022-01-23 23:40:00|8657.2|8645.2|8659.9|8647.9|8660.5|8648.5|8654.7|8642.7|0
1642981500000|2022-01-23 23:45:00|8659.7|8647.7|8658.9|8646.9|8660.9|8648.9|8657.5|8645.5|0
1642981800000|2022-01-23 23:50:00|8658.3|8646.3|8667.2|8655.2|8670.7|8658.7|8657.1|8645.1|0
1642982100000|2022-01-23 23:55:00|8666.8|8654.8|8670.1|8658.1|8670.1|8658.1|8661.5|8649.5|0
1642982400000|2022-01-24 00:00:00|8669.7|8657.7|8666.8|8654.8|8670.7|8658.7|8662.3|8650.3|0
1642982700000|2022-01-24 00:05:00|8666.4|8654.4|8657.5|8645.5|8667.2|8655.2|8657.5|8645.5|0
1642983000000|2022-01-24 00:10:00|8657.6|8645.6|8655.3|8643.3|8661|8649|8654.6|8642.6|0
1642983300000|2022-01-24 00:15:00|8655.8|8643.8|8660.8|8648.8|8672.8|8660.8|8651.7|8639.7|0
1642983600000|2022-01-24 00:20:00|8660.7|8648.7|8662.4|8650.4|8665.4|8653.4|8657.4|8645.4|0
1642983900000|2022-01-24 00:25:00|8662.2|8650.2|8668.6|8656.6|8670.5|8658.5|8662|8650|0
1642984200000|2022-01-24 00:30:00|8668.4|8656.4|8660.5|8648.5|8669.1|8657.1|8659.5|8647.5|0
1642984500000|2022-01-24 00:35:00|8660.7|8648.7|8651.2|8639.2|8663.1|8651.1|8649.7|8637.7|0
1642984800000|2022-01-24 00:40:00|8651.1|8639.1|8653.2|8641.2|8658.3|8646.3|8649|8637|0
1642985100000|2022-01-24 00:45:00|8653.8|8641.8|8661.4|8649.4|8661.4|8649.4|8650.7|8638.7|0
1642985400000|2022-01-24 00:50:00|8661.2|8649.2|8657.5|8645.5|8664.4|8652.4|8656.5|8644.5|0
1642985700000|2022-01-24 00:55:00|8657.7|8645.7|8655.7|8643.7|8664.1|8652.1|8655.1|8643.1|0
1642986000000|2022-01-24 01:00:00|8655.9|8643.9|8665.6|8653.6|8668.7|8656.7|8650.1|8638.1|0
1642986300000|2022-01-24 01:05:00|8665.9|8653.9|8666.7|8654.7|8669.2|8657.2|8661.5|8649.5|0
1642986600000|2022-01-24 01:10:00|8666.3|8654.3|8659.1|8647.1|8669.6|8657.6|8659.1|8647.1|0
1642986900000|2022-01-24 01:15:00|8659.3|8647.3|8668.1|8656.1|8669.1|8657.1|8652.1|8640.1|0
1642987200000|2022-01-24 01:20:00|8667.9|8655.9|8666|8654|8669.1|8657.1|8664.5|8652.5|0
1642987500000|2022-01-24 01:25:00|8665.8|8653.8|8664.9|8652.9|8666.9|8654.9|8660.9|8648.9|0
1642987800000|2022-01-24 01:30:00|8664.4|8652.4|8670|8658|8672|8660|8660.8|8648.8|0
1642988100000|2022-01-24 01:35:00|8670.4|8658.4|8668.1|8656.1|8674|8662|8667.3|8655.3|0
1642988400000|2022-01-24 01:40:00|8668.3|8656.3|8664.1|8652.1|8670|8658|8661.2|8649.2|0
1642988700000|2022-01-24 01:45:00|8664.2|8652.2|8674|8662|8674|8662|8657.1|8645.1|0
1642989000000|2022-01-24 01:50:00|8673.9|8661.9|8674.2|8662.2|8677.2|8665.2|8670.1|8658.1|0
1642989300000|2022-01-24 01:55:00|8674|8662|8671.6|8659.6|8677.2|8665.2|8669|8657|0
1642989600000|2022-01-24 02:00:00|8671.7|8659.7|8667|8655|8678.1|8666.1|8666.4|8654.4|0
1642989900000|2022-01-24 02:05:00|8666.8|8654.8|8670|8658|8672.4|8660.4|8665.9|8653.9|0
1642990200000|2022-01-24 02:10:00|8669.8|8657.8|8668.1|8656.1|8671.6|8659.6|8664.1|8652.1|0
1642990500000|2022-01-24 02:15:00|8667.8|8655.8|8660.4|8648.4|8672.3|8660.3|8658.9|8646.9|0
1642990800000|2022-01-24 02:20:00|8660.9|8648.9|8656.2|8644.2|8661.1|8649.1|8655.8|8643.8|0
1642991100000|2022-01-24 02:25:00|8656.3|8644.3|8658|8646|8659|8647|8654.7|8642.7|0
1642991400000|2022-01-24 02:30:00|8657.8|8645.8|8659.8|8647.8|8662.9|8650.9|8657.4|8645.4|0
1642991700000|2022-01-24 02:35:00|8659.9|8647.9|8667.1|8655.1|8667.5|8655.5|8659.8|8647.8|0
1642992000000|2022-01-24 02:40:00|8667|8655|8669.1|8657.1|8669.6|8657.6|8663.9|8651.9|0
1642992300000|2022-01-24 02:45:00|8669.3|8657.3|8666|8654|8670.1|8658.1|8666|8654|0
1642992600000|2022-01-24 02:50:00|8665.6|8653.6|8661.8|8649.8|8665.6|8653.6|8658.8|8646.8|0
1642992900000|2022-01-24 02:55:00|8662|8650|8660.2|8648.2|8663.9|8651.9|8659.2|8647.2|0
1642993200000|2022-01-24 03:00:00|8660|8648|8662.8|8650.8|8665.3|8653.3|8658.6|8646.6|0
1642993500000|2022-01-24 03:05:00|8662.4|8650.4|8664.8|8652.8|8664.8|8652.8|8661.8|8649.8|0
1642993800000|2022-01-24 03:10:00|8665|8653|8667.3|8655.3|8670|8658|8664.3|8652.3|0
1642994100000|2022-01-24 03:15:00|8667.5|8655.5|8667|8655|8669.9|8657.9|8666.8|8654.8|0
1642994400000|2022-01-24 03:20:00|8667.3|8655.3|8667.8|8655.8|8668.2|8656.2|8665.7|8653.7|0
1642994700000|2022-01-24 03:25:00|8668.2|8656.2|8673.8|8661.8|8676|8664|8668.2|8656.2|0
1642995000000|2022-01-24 03:30:00|8674|8662|8671.9|8659.9|8676.4|8664.4|8670.8|8658.8|0
1642995300000|2022-01-24 03:35:00|8671.8|8659.8|8676.4|8664.4|8677.8|8665.8|8670.9|8658.9|0
1642995600000|2022-01-24 03:40:00|8676.3|8664.3|8675.4|8663.4|8677.9|8665.9|8673.8|8661.8|0
1642995900000|2022-01-24 03:45:00|8675|8663|8675.1|8663.1|8676.1|8664.1|8672.6|8660.6|0
1642996200000|2022-01-24 03:50:00|8675.3|8663.3|8680.3|8668.3|8680.6|8668.6|8674.7|8662.7|0
1642996500000|2022-01-24 03:55:00|8680.6|8668.6|8672.5|8660.5|8680.6|8668.6|8672.5|8660.5|0
1642996800000|2022-01-24 04:00:00|8672.9|8660.9|8677.1|8665.1|8679.1|8667.1|8672.9|8660.9|0
1642997100000|2022-01-24 04:05:00|8677.2|8665.2|8675.5|8663.5|8680.1|8668.1|8675.5|8663.5|0
1642997400000|2022-01-24 04:10:00|8675.7|8663.7|8675.5|8663.5|8679|8667|8674.5|8662.5|0
1642997700000|2022-01-24 04:15:00|8675.3|8663.3|8675.4|8663.4|8678|8666|8674.5|8662.5|0
1642998000000|2022-01-24 04:20:00|8675.5|8663.5|8670.5|8658.5|8678.5|8666.5|8670.4|8658.4|0
1642998300000|2022-01-24 04:25:00|8670.9|8658.9|8672.5|8660.5|8673.5|8661.5|8668.4|8656.4|0
1642998600000|2022-01-24 04:30:00|8672.7|8660.7|8674.5|8662.5|8676.6|8664.6|8672.5|8660.5|0
1642998900000|2022-01-24 04:35:00|8674.3|8662.3|8674.6|8662.6|8675.6|8663.6|8672.5|8660.5|0
1642999200000|2022-01-24 04:40:00|8674.8|8662.8|8673.6|8661.6|8675|8663|8672.5|8660.5|0
1642999500000|2022-01-24 04:45:00|8673.8|8661.8|8671.5|8659.5|8675.6|8663.6|8671.5|8659.5|0
1642999800000|2022-01-24 04:50:00|8671.4|8659.4|8670.4|8658.4|8672.5|8660.5|8670.4|8658.4|0
1643000100000|2022-01-24 04:55:00|8670.5|8658.5|8670|8658|8670.9|8658.9|8669.4|8657.4|0
1643000400000|2022-01-24 05:00:00|8670.2|8658.2|8673.7|8661.7|8673.7|8661.7|8669.5|8657.5|0
1643000700000|2022-01-24 05:05:00|8674.1|8662.1|8676.6|8664.6|8677.7|8665.7|8673.6|8661.6|0
1643001000000|2022-01-24 05:10:00|8676.7|8664.7|8673.7|8661.7|8677.7|8665.7|8673.7|8661.7|0
1643001300000|2022-01-24 05:15:00|8674.7|8662.7|8678.7|8666.7|8679.8|8667.8|8673.7|8661.7|0
1643001600000|2022-01-24 05:20:00|8678.8|8666.8|8680.7|8668.7|8681.7|8669.7|8678.8|8666.8|0
1643001900000|2022-01-24 05:25:00|8680.9|8668.9|8682.1|8670.1|8683.7|8671.7|8679.7|8667.7|0
1643002200000|2022-01-24 05:30:00|8681.9|8669.9|8681|8669|8684.6|8672.6|8679.5|8667.5|0
1643002500000|2022-01-24 05:35:00|8680.8|8668.8|8676|8664|8682|8670|8675.4|8663.4|0
1643002800000|2022-01-24 05:40:00|8675.6|8663.6|8674.4|8662.4|8678|8666|8673|8661|0
1643003100000|2022-01-24 05:45:00|8674.6|8662.6|8675.8|8663.8|8676.9|8664.9|8674|8662|0
1643003400000|2022-01-24 05:50:00|8675.9|8663.9|8673.3|8661.3|8676.9|8664.9|8672.9|8660.9|0
1643003700000|2022-01-24 05:55:00|8673.5|8661.5|8675.2|8663.2|8675.4|8663.4|8670.9|8658.9|0
1643004000000|2022-01-24 06:00:00|8674.9|8662.9|8668.1|8656.1|8675.9|8663.9|8666.6|8654.6|0
1643004300000|2022-01-24 06:05:00|8668.3|8656.3|8674.7|8662.7|8676.6|8664.6|8668.3|8656.3|0
1643004600000|2022-01-24 06:10:00|8674.6|8662.6|8676.7|8664.7|8677.2|8665.2|8674.1|8662.1|0
1643004900000|2022-01-24 06:15:00|8677.2|8665.2|8678.7|8666.7|8678.8|8666.8|8676.7|8664.7|0
1643005200000|2022-01-24 06:20:00|8678.9|8666.9|8676.9|8664.9|8679.7|8667.7|8675.8|8663.8|0
1643005500000|2022-01-24 06:25:00|8675.9|8663.9|8673.9|8661.9|8676.3|8664.3|8672.9|8660.9|0
1643005800000|2022-01-24 06:30:00|8674.3|8662.3|8675.8|8663.8|8676.8|8664.8|8672.9|8660.9|0
1643006100000|2022-01-24 06:35:00|8676|8664|8678.6|8666.6|8681.8|8669.8|8675.8|8663.8|0
1643006400000|2022-01-24 06:40:00|8678.4|8666.4|8675.2|8663.2|8678.6|8666.6|8674.7|8662.7|0
1643006700000|2022-01-24 06:45:00|8675.3|8663.3|8672.6|8660.6|8675.7|8663.7|8672.6|8660.6|0
1643007000000|2022-01-24 06:50:00|8672.8|8660.8|8671.4|8659.4|8673.6|8661.6|8671.3|8659.3|0
1643007300000|2022-01-24 06:55:00|8671.6|8659.6|8669.5|8657.5|8672.5|8660.5|8669.5|8657.5|0
1643007600000|2022-01-24 07:00:00|8668.9|8656.9|8655.3|8650.3|8669.8|8660.3|8654.3|8649.3|45
1643007900000|2022-01-24 07:05:00|8655.8|8650.8|8660.8|8655.8|8665.3|8660.3|8655.8|8650.8|29
1643008200000|2022-01-24 07:10:00|8661.3|8656.3|8664.3|8659.3|8666.3|8661.3|8658.8|8653.8|28
1643008500000|2022-01-24 07:15:00|8663.8|8658.8|8660.8|8655.8|8670.3|8665.3|8660.8|8655.8|35
1643008800000|2022-01-24 07:20:00|8661.3|8656.3|8662.3|8657.3|8664.3|8659.3|8658.3|8653.3|17
1643009100000|2022-01-24 07:25:00|8662.8|8657.8|8669.3|8664.3|8670.3|8665.3|8661.8|8656.8|27
1643009400000|2022-01-24 07:30:00|8669.8|8664.8|8673.3|8668.3|8674.3|8669.3|8667.3|8662.3|10
1643009700000|2022-01-24 07:35:00|8672.8|8667.8|8663.8|8658.8|8674.8|8669.8|8663.3|8658.3|22
1643010000000|2022-01-24 07:40:00|8663.3|8658.3|8667.3|8662.3|8669.3|8664.3|8660.8|8655.8|12
1643010300000|2022-01-24 07:45:00|8667.8|8662.8|8671.8|8666.8|8672.3|8667.3|8667.8|8662.8|18
1643010600000|2022-01-24 07:50:00|8673.3|8668.3|8676.8|8671.8|8677.3|8672.3|8671.3|8666.3|43
1643010900000|2022-01-24 07:55:00|8675.3|8670.3|8669.3|8664.3|8679.3|8674.3|8663.8|8658.8|126
1643011200000|2022-01-24 08:00:00|8671.3|8666.3|8663.8|8658.8|8673.3|8668.3|8645.8|8640.8|689
1643011500000|2022-01-24 08:05:00|8663.3|8658.3|8659.3|8654.3|8665.8|8660.8|8651.3|8646.3|209
1643011800000|2022-01-24 08:10:00|8658.3|8653.3|8670.3|8665.3|8670.3|8665.3|8652.3|8647.3|223
1643012100000|2022-01-24 08:15:00|8672.3|8667.3|8669.3|8664.3|8677.3|8672.3|8667.3|8662.3|166
1643012400000|2022-01-24 08:20:00|8668.8|8663.8|8659.3|8654.3|8673.3|8668.3|8658.8|8653.8|191
1643012700000|2022-01-24 08:25:00|8659.8|8654.8|8650.8|8645.8|8660.8|8655.8|8646.8|8641.8|110
1643013000000|2022-01-24 08:30:00|8655.3|8650.3|8641.3|8636.3|8657.3|8652.3|8638.8|8633.8|158
1643013300000|2022-01-24 08:35:00|8640.8|8635.8|8644.3|8639.3|8646.8|8641.8|8637.3|8632.3|149
1643013600000|2022-01-24 08:40:00|8643.1|8638.1|8631.1|8626.1|8648.1|8643.1|8629.6|8624.6|113
1643013900000|2022-01-24 08:45:00|8631.6|8626.6|8625.1|8620.1|8638.6|8633.6|8624.6|8619.6|132
1643014200000|2022-01-24 08:50:00|8625.6|8620.6|8614.6|8609.6|8628.1|8623.1|8614.1|8609.1|138
1643014500000|2022-01-24 08:55:00|8614.1|8609.1|8602.1|8597.1|8619.6|8614.6|8599.6|8594.6|211
1643014800000|2022-01-24 09:00:00|8601.6|8596.6|8602.6|8597.6|8605.1|8600.1|8597.1|8592.1|203
1643015100000|2022-01-24 09:05:00|8603.1|8598.1|8594.1|8589.1|8607.6|8602.6|8590.1|8585.1|249
1643015400000|2022-01-24 09:10:00|8593.6|8588.6|8582.1|8577.1|8593.6|8588.6|8579.1|8574.1|223
1643015700000|2022-01-24 09:15:00|8581.6|8576.6|8576.1|8571.1|8583.1|8578.1|8572.6|8567.6|130
1643016000000|2022-01-24 09:20:00|8575.6|8570.6|8570.1|8565.1|8575.6|8570.6|8564.1|8559.1|72
1643016300000|2022-01-24 09:25:00|8570.6|8565.6|8585.1|8580.1|8585.6|8580.6|8569.1|8564.1|91
1643016600000|2022-01-24 09:30:00|8584.6|8579.6|8581.1|8576.1|8592.1|8587.1|8580.1|8575.1|76
1643016900000|2022-01-24 09:35:00|8581.6|8576.6|8590.6|8585.6|8598.1|8593.1|8579.6|8574.6|85
1643017200000|2022-01-24 09:40:00|8590.1|8585.1|8596.1|8591.1|8601.6|8596.6|8585.1|8580.1|52
1643017500000|2022-01-24 09:45:00|8595.6|8590.6|8600.1|8595.1|8601.6|8596.6|8589.1|8584.1|55
1643017800000|2022-01-24 09:50:00|8599.6|8594.6|8599.1|8594.1|8609.1|8604.1|8598.1|8593.1|93
1643018100000|2022-01-24 09:55:00|8598.6|8593.6|8599.1|8594.1|8605.1|8600.1|8593.6|8588.6|133
1643018400000|2022-01-24 10:00:00|8599.6|8594.6|8578.1|8573.1|8601.6|8596.6|8578.1|8573.1|117
1643018700000|2022-01-24 10:05:00|8578.6|8573.6|8568.1|8563.1|8583.6|8578.6|8567.1|8562.1|124
1643019000000|2022-01-24 10:10:00|8567.6|8562.6|8564.1|8559.1|8571.6|8566.6|8561.6|8556.6|93
1643019300000|2022-01-24 10:15:00|8563.6|8558.6|8557.1|8552.1|8566.1|8561.1|8555.6|8550.6|59
1643019600000|2022-01-24 10:20:00|8556.6|8551.6|8553.1|8548.1|8566.1|8561.1|8552.1|8547.1|104
1643019900000|2022-01-24 10:25:00|8553.6|8548.6|8546.6|8541.6|8556.1|8551.1|8545.1|8540.1|76
1643020200000|2022-01-24 10:30:00|8546.1|8541.1|8535.1|8530.1|8550.6|8545.6|8535.1|8530.1|190
1643020500000|2022-01-24 10:35:00|8535.6|8530.6|8526.1|8521.1|8540.6|8535.6|8525.6|8520.6|156
1643020800000|2022-01-24 10:40:00|8525.6|8520.6|8507.1|8502.1|8526.1|8521.1|8505.1|8500.1|161
1643021100000|2022-01-24 10:45:00|8507.6|8502.6|8518.1|8513.1|8524.1|8519.1|8507.1|8502.1|125
1643021400000|2022-01-24 10:50:00|8518.6|8513.6|8522.1|8517.1|8523.1|8518.1|8508.6|8503.6|101
1643021700000|2022-01-24 10:55:00|8521.6|8516.6|8531.6|8526.6|8532.1|8527.1|8518.1|8513.1|66
1643022000000|2022-01-24 11:00:00|8531.1|8526.1|8523.1|8518.1|8531.6|8526.6|8518.6|8513.6|145
1643022300000|2022-01-24 11:05:00|8523.6|8518.6|8548.6|8543.6|8548.6|8543.6|8522.1|8517.1|182
1643022600000|2022-01-24 11:10:00|8549.1|8544.1|8563.6|8558.6|8563.6|8558.6|8548.6|8543.6|84
1643022900000|2022-01-24 11:15:00|8563.1|8558.1|8550.1|8545.1|8566.1|8561.1|8548.6|8543.6|140
1643023200000|2022-01-24 11:20:00|8550.6|8545.6|8542.1|8537.1|8551.1|8546.1|8541.6|8536.6|119
1643023500000|2022-01-24 11:25:00|8541.6|8536.6|8529.1|8524.1|8545.1|8540.1|8527.1|8522.1|105
1643023800000|2022-01-24 11:30:00|8529.6|8524.6|8531.6|8526.6|8536.6|8531.6|8526.1|8521.1|84
1643024100000|2022-01-24 11:35:00|8531.1|8526.1|8533.1|8528.1|8537.1|8532.1|8520.1|8515.1|144
1643024400000|2022-01-24 11:40:00|8533.6|8528.6|8531.1|8526.1|8539.6|8534.6|8531.1|8526.1|29
1643024700000|2022-01-24 11:45:00|8531.6|8526.6|8539.1|8534.1|8541.1|8536.1|8528.6|8523.6|68
1643025000000|2022-01-24 11:50:00|8538.6|8533.6|8537.1|8532.1|8543.1|8538.1|8534.6|8529.6|92
1643025300000|2022-01-24 11:55:00|8537.6|8532.6|8534.1|8529.1|8538.1|8533.1|8529.1|8524.1|36
1643025600000|2022-01-24 12:00:00|8534.6|8529.6|8527.1|8522.1|8540.6|8535.6|8523.1|8518.1|42
1643025900000|2022-01-24 12:05:00|8527.6|8522.6|8531.1|8526.1|8535.1|8530.1|8524.6|8519.6|35
1643026200000|2022-01-24 12:10:00|8530.6|8525.6|8531.1|8526.1|8533.1|8528.1|8524.6|8519.6|48
1643026500000|2022-01-24 12:15:00|8530.6|8525.6|8534.6|8529.6|8539.6|8534.6|8529.6|8524.6|78
1643026800000|2022-01-24 12:20:00|8534.1|8529.1|8527.6|8522.6|8535.1|8530.1|8522.1|8517.1|61
1643027100000|2022-01-24 12:25:00|8527.1|8522.1|8532.6|8527.6|8536.1|8531.1|8527.1|8522.1|23
1643027400000|2022-01-24 12:30:00|8532.1|8527.1|8523.6|8518.6|8539.6|8534.6|8521.1|8516.1|47
1643027700000|2022-01-24 12:35:00|8524.1|8519.1|8526.6|8521.6|8529.1|8524.1|8523.6|8518.6|59
1643028000000|2022-01-24 12:40:00|8526.3|8521.3|8522.3|8517.3|8528.3|8523.3|8522.3|8517.3|29
1643028300000|2022-01-24 12:45:00|8522.8|8517.8|8529.8|8524.8|8534.8|8529.8|8522.8|8517.8|75
1643028600000|2022-01-24 12:50:00|8530.3|8525.3|8531.3|8526.3|8532.8|8527.8|8526.8|8521.8|57
1643028900000|2022-01-24 12:55:00|8530.8|8525.8|8531.8|8526.8|8535.8|8530.8|8529.8|8524.8|65
1643029200000|2022-01-24 13:00:00|8532.3|8527.3|8519.3|8514.3|8532.8|8527.8|8517.3|8512.3|127
1643029500000|2022-01-24 13:05:00|8518.8|8513.8|8525.3|8520.3|8530.3|8525.3|8518.8|8513.8|51
1643029800000|2022-01-24 13:10:00|8524.8|8519.8|8518.8|8513.8|8524.8|8519.8|8514.8|8509.8|58
1643030100000|2022-01-24 13:15:00|8518.3|8513.3|8509.3|8504.3|8523.3|8518.3|8508.8|8503.8|52
1643030400000|2022-01-24 13:20:00|8509.8|8504.8|8498.8|8493.8|8510.3|8505.3|8496.3|8491.3|82
1643030700000|2022-01-24 13:25:00|8498.3|8493.3|8499.3|8494.3|8501.8|8496.8|8494.8|8489.8|60
1643031000000|2022-01-24 13:30:00|8498.8|8493.8|8496.8|8491.8|8500.3|8495.3|8493.8|8488.8|49
1643031300000|2022-01-24 13:35:00|8496.3|8491.3|8497.3|8492.3|8497.8|8492.8|8490.3|8485.3|69
1643031600000|2022-01-24 13:40:00|8496.8|8491.8|8493.8|8488.8|8498.3|8493.3|8490.3|8485.3|37
1643031900000|2022-01-24 13:45:00|8493.3|8488.3|8497.8|8492.8|8506.3|8501.3|8493.3|8488.3|38
1643032200000|2022-01-24 13:50:00|8498.3|8493.3|8494.3|8489.3|8503.3|8498.3|8491.8|8486.8|87
1643032500000|2022-01-24 13:55:00|8494.8|8489.8|8489.8|8484.8|8501.3|8496.3|8489.3|8484.3|117
1643032800000|2022-01-24 14:00:00|8488.8|8483.8|8486.3|8481.3|8490.8|8485.8|8482.3|8477.3|223
1643033100000|2022-01-24 14:05:00|8485.8|8480.8|8475.3|8470.3|8485.8|8480.8|8473.8|8468.8|110
1643033400000|2022-01-24 14:10:00|8474.8|8469.8|8478.8|8473.8|8480.8|8475.8|8471.3|8466.3|104
1643033700000|2022-01-24 14:15:00|8478.3|8473.3|8474.3|8469.3|8487.8|8482.8|8473.8|8468.8|146
1643034000000|2022-01-24 14:20:00|8474.8|8469.8|8470.3|8465.3|8475.8|8470.8|8465.8|8460.8|89
1643034300000|2022-01-24 14:25:00|8469.8|8464.8|8465.8|8460.8|8474.8|8469.8|8464.8|8459.8|139
1643034600000|2022-01-24 14:30:00|8466.3|8461.3|8470.8|8465.8|8480.3|8475.3|8456.3|8451.3|414
1643034900000|2022-01-24 14:35:00|8468.8|8463.8|8490.8|8485.8|8490.8|8485.8|8465.8|8460.8|322
1643035200000|2022-01-24 14:40:00|8491.3|8486.3|8470.8|8465.8|8492.8|8487.8|8470.3|8465.3|376
1643035500000|2022-01-24 14:45:00|8469.8|8464.8|8454.8|8449.8|8470.8|8465.8|8452.8|8447.8|261
1643035800000|2022-01-24 14:50:00|8454.3|8449.3|8441.8|8436.8|8456.3|8451.3|8441.3|8436.3|212
1643036100000|2022-01-24 14:55:00|8441.3|8436.3|8442.3|8437.3|8459.3|8454.3|8438.8|8433.8|111
1643036400000|2022-01-24 15:00:00|8441.3|8436.3|8414.8|8409.8|8446.3|8441.3|8414.8|8409.8|489
1643036700000|2022-01-24 15:05:00|8414.3|8409.3|8386.3|8381.3|8418.3|8413.3|8385.3|8380.3|434
1643037000000|2022-01-24 15:10:00|8379.3|8374.3|8383.3|8378.3|8383.3|8378.3|8376.3|8371.3|282
1643037300000|2022-01-24 15:15:00|8393.3|8388.3|8384.3|8379.3|8395.8|8390.8|8382.3|8377.3|222
1643037600000|2022-01-24 15:20:00|8384.8|8379.8|8421.3|8416.3|8422.3|8417.3|8384.8|8379.8|283
1643037900000|2022-01-24 15:25:00|8420.8|8415.8|8422.3|8417.3|8423.8|8418.8|8413.8|8408.8|98
1643038200000|2022-01-24 15:30:00|8427.3|8422.3|8440.3|8435.3|8441.3|8436.3|8424.3|8419.3|344
1643038500000|2022-01-24 15:35:00|8444.3|8439.3|8447.3|8442.3|8450.3|8445.3|8441.3|8436.3|257
1643038800000|2022-01-24 15:40:00|8446.3|8441.3|8456.3|8451.3|8456.3|8451.3|8436.3|8431.3|249
1643039100000|2022-01-24 15:45:00|8440.3|8435.3|8436.3|8431.3|8447.3|8442.3|8429.8|8424.8|268
1643039400000|2022-01-24 15:50:00|8435.8|8430.8|8449.3|8444.3|8450.8|8445.8|8431.3|8426.3|240
1643039700000|2022-01-24 15:55:00|8448.8|8443.8|8431.8|8426.8|8451.3|8446.3|8430.3|8425.3|239
1643040000000|2022-01-24 16:00:00|8431.3|8426.3|8447.8|8442.8|8451.3|8446.3|8430.8|8425.8|275
1643040300000|2022-01-24 16:05:00|8447.3|8442.3|8435.3|8430.3|8448.3|8443.3|8428.3|8423.3|254
1643040600000|2022-01-24 16:10:00|8434.3|8429.3|8421.3|8416.3|8436.3|8431.3|8418.3|8413.3|232
1643040900000|2022-01-24 16:15:00|8421.8|8416.8|8421.3|8416.3|8426.3|8421.3|8417.3|8412.3|217
1643041200000|2022-01-24 16:20:00|8421.8|8416.8|8436.3|8431.3|8439.3|8434.3|8420.8|8415.8|586
1643041500000|2022-01-24 16:25:00|8435.8|8430.8|8441.3|8436.3|8442.3|8437.3|8426.8|8421.8|621
1643041800000|2022-01-24 16:30:00|8442.3|8435.3|8422.3|8416.3|8451.3|8444.3|8422.3|8415.3|1110
1643042100000|2022-01-24 16:35:00|8423.3|8415.3|8420.3|8414.3|8427.3|8420.3|8403.3|8396.3|524
1643042400000|2022-01-24 16:40:00|8419.3|8413.3|8402.3|8395.3|8420.3|8413.3|8400.3|8393.3|198
1643042700000|2022-01-24 16:45:00|8403.3|8396.3|8358.3|8352.3|8405.3|8398.3|8358.3|8352.3|224
1643043000000|2022-01-24 16:50:00|8359.3|8351.3|8392.3|8386.3|8393.3|8387.3|8356.3|8350.3|147
1643043300000|2022-01-24 16:55:00|8393.3|8385.3|8402.3|8396.3|8402.3|8396.3|8389.3|8382.3|67
1643043600000|2022-01-24 17:00:00|8401.3|8395.3|8376.3|8370.3|8401.3|8395.3|8374.3|8368.3|58
1643043900000|2022-01-24 17:05:00|8377.3|8369.3|8368.3|8361.3|8383.3|8376.3|8366.3|8359.3|57
1643044200000|2022-01-24 17:10:00|8369.3|8362.3|8356.3|8349.3|8376.3|8369.3|8349.3|8343.3|149
1643044500000|2022-01-24 17:15:00|8357.3|8348.3|8341.3|8334.3|8357.3|8350.3|8333.3|8326.3|77
1643044800000|2022-01-24 17:20:00|8340.3|8333.3|8342.3|8335.3|8355.3|8348.3|8336.3|8329.3|89
1643045100000|2022-01-24 17:25:00|8343.3|8336.3|8357.3|8350.3|8365.3|8359.3|8333.3|8326.3|51
1643045400000|2022-01-24 17:30:00|8356.3|8349.3|8356.3|8349.3|8363.3|8355.3|8350.3|8343.3|90
1643045700000|2022-01-24 17:35:00|8355.3|8350.3|8356.3|8349.3|8357.3|8350.3|8344.3|8337.3|17
1643046000000|2022-01-24 17:40:00|8355.3|8347.3|8369.3|8362.3|8374.3|8367.3|8347.3|8339.3|34
1643046300000|2022-01-24 17:45:00|8370.3|8363.3|8373.3|8366.3|8377.3|8370.3|8367.3|8360.3|37
1643046600000|2022-01-24 17:50:00|8372.3|8365.3|8399.3|8392.3|8400.3|8393.3|8366.3|8359.3|69
1643046900000|2022-01-24 17:55:00|8398.3|8391.3|8398.3|8391.3|8406.3|8400.3|8395.3|8388.3|57
1643047200000|2022-01-24 18:00:00|8397.3|8390.3|8397.3|8390.3|8401.3|8393.3|8389.3|8381.3|50
1643047500000|2022-01-24 18:05:00|8396.3|8389.3|8406.3|8399.3|8410.3|8403.3|8389.3|8382.3|64
1643047800000|2022-01-24 18:10:00|8407.3|8398.3|8408.3|8402.3|8410.3|8403.3|8401.3|8394.3|37
1643048100000|2022-01-24 18:15:00|8409.3|8403.3|8425.3|8417.3|8428.3|8422.3|8407.3|8399.3|48
1643048400000|2022-01-24 18:20:00|8424.3|8416.3|8404.3|8397.3|8427.3|8419.3|8403.3|8396.3|10
1643048700000|2022-01-24 18:25:00|8405.3|8396.3|8397.3|8390.3|8412.3|8404.3|8395.3|8387.3|19
1643049000000|2022-01-24 18:30:00|8396.3|8389.3|8417.3|8409.3|8418.3|8411.3|8395.3|8388.3|28
1643049300000|2022-01-24 18:35:00|8416.3|8408.3|8419.3|8412.3|8419.3|8412.3|8400.3|8392.3|14
1643049600000|2022-01-24 18:40:00|8416.3|8408.3|8404.3|8397.3|8416.3|8408.3|8400.3|8392.3|16
1643049900000|2022-01-24 18:45:00|8407.3|8398.3|8427.3|8419.3|8427.3|8420.3|8406.3|8398.3|44
1643050200000|2022-01-24 18:50:00|8429.3|8420.3|8436.3|8430.3|8441.3|8434.3|8425.3|8417.3|71
1643050500000|2022-01-24 18:55:00|8438.3|8431.3|8457.8|8445.8|8458.3|8446.3|8435.3|8424.8|42
1643050800000|2022-01-24 19:00:00|8457.3|8445.3|8466.4|8454.4|8479.2|8467.2|8456|8444|0
1643051100000|2022-01-24 19:05:00|8466.2|8454.2|8473.5|8461.5|8479|8467|8465.2|8453.2|0
1643051400000|2022-01-24 19:10:00|8473.4|8461.4|8453.3|8441.3|8479.8|8467.8|8447.8|8435.8|0
1643051700000|2022-01-24 19:15:00|8453.4|8441.4|8444.5|8432.5|8461.9|8449.9|8442.2|8430.2|0
1643052000000|2022-01-24 19:20:00|8445|8433|8425.9|8413.9|8459.1|8447.1|8424.7|8412.7|0
1643052300000|2022-01-24 19:25:00|8425.7|8413.7|8432.1|8420.1|8438.7|8426.7|8421.9|8409.9|0
1643052600000|2022-01-24 19:30:00|8432|8420|8432.2|8420.2|8451.8|8439.8|8429.9|8417.9|0
1643052900000|2022-01-24 19:35:00|8432.1|8420.1|8417.3|8405.3|8436.5|8424.5|8408.4|8396.4|0
1643053200000|2022-01-24 19:40:00|8417.2|8405.2|8417|8405|8423.9|8411.9|8410.7|8398.7|0
1643053500000|2022-01-24 19:45:00|8416.5|8404.5|8428.9|8416.9|8432.7|8420.7|8401.4|8389.4|0
1643053800000|2022-01-24 19:50:00|8428.7|8416.7|8439.2|8427.2|8440.3|8428.3|8422.3|8410.3|0
1643054100000|2022-01-24 19:55:00|8439.1|8427.1|8455.3|8443.3|8457.8|8445.8|8428.9|8416.9|0
1643054400000|2022-01-24 20:00:00|8455.2|8443.2|8461|8449|8472.3|8460.3|8454|8442|0
1643054700000|2022-01-24 20:05:00|8460.9|8448.9|8463.8|8451.8|8467.6|8455.6|8450.4|8438.4|0
1643055000000|2022-01-24 20:10:00|8464.7|8452.7|8484|8472|8484.2|8472.2|8463.6|8451.6|0
1643055300000|2022-01-24 20:15:00|8483.5|8471.5|8474.1|8462.1|8501.5|8489.5|8471.6|8459.6|0
1643055600000|2022-01-24 20:20:00|8474.2|8462.2|8487.6|8475.6|8494.8|8482.8|8474.2|8462.2|0
1643055900000|2022-01-24 20:25:00|8487.7|8475.7|8489.9|8477.9|8499.6|8487.6|8476.3|8464.3|0
1643056200000|2022-01-24 20:30:00|8489.5|8477.5|8525.4|8513.4|8525.5|8513.5|8475.8|8463.8|0
1643056500000|2022-01-24 20:35:00|8525.3|8513.3|8531|8519|8531.3|8519.3|8511.2|8499.2|0
1643056800000|2022-01-24 20:40:00|8528.3|8516.3|8510.7|8498.7|8534.2|8522.2|8503.6|8491.6|0
1643057100000|2022-01-24 20:45:00|8510.5|8498.5|8538|8526|8540.2|8528.2|8509.5|8497.5|0
1643057400000|2022-01-24 20:50:00|8538.5|8526.5|8557.6|8545.6|8571.2|8559.2|8537.7|8525.7|0
1643057700000|2022-01-24 20:55:00|8558.9|8546.9|8567.2|8555.2|8568.9|8556.9|8543.6|8531.6|0
1643058000000|2022-01-24 21:00:00|8566.6|8554.6|8563.7|8551.7|8576.4|8564.4|8554.6|8542.6|0
1643058300000|2022-01-24 21:05:00|8564.1|8552.1|8550.6|8538.6|8564.1|8552.1|8548.7|8536.7|0
1643058600000|2022-01-24 21:10:00|8550.4|8538.4|8574.7|8562.7|8580.2|8568.2|8547.4|8535.4|0
1643058900000|2022-01-24 21:15:00|8574.8|8562.8|8576.2|8564.2|8583|8571|8574.7|8562.7|0
1643059200000|2022-01-24 21:20:00|8576.3|8564.3|8573.6|8561.6|8582|8570|8572.4|8560.4|0
1643059500000|2022-01-24 21:25:00|8573.4|8561.4|8567.2|8555.2|8574.3|8562.3|8565.9|8553.9|0
1643059800000|2022-01-24 21:30:00|8567.1|8555.1|8566.3|8554.3|8570.7|8558.7|8562.4|8550.4|0
1643060100000|2022-01-24 21:35:00|8565.7|8553.7|8564.5|8552.5|8567|8555|8562.4|8550.4|0
1643060400000|2022-01-24 21:40:00|8564.1|8552.1|8561|8549|8568|8556|8559.6|8547.6|0
1643060700000|2022-01-24 21:45:00|8561.2|8549.2|8571.1|8559.1|8571.6|8559.6|8561.2|8549.2|0
1643061000000|2022-01-24 21:50:00|8570.9|8558.9|8582.9|8570.9|8582.9|8570.9|8570.7|8558.7|0
1643061300000|2022-01-24 21:55:00|8583.1|8571.1|8577.6|8565.6|8583.1|8571.1|8575.8|8563.8|0
1643061600000|2022-01-24 22:00:00|8577.8|8565.8|8575.4|8563.4|8578|8566|8574.1|8562.1|0
1643061900000|2022-01-24 22:05:00|8575.2|8563.2|8574|8562|8575.4|8563.4|8573.2|8561.2|0
1643062200000|2022-01-24 22:10:00|8573.8|8561.8|8575.3|8563.3|8576.2|8564.2|8573.8|8561.8|0
1643062500000|2022-01-24 22:15:00|8575.5|8563.5|8573.8|8561.8|8576.1|8564.1|8573.4|8561.4|0
1643062800000|2022-01-24 22:20:00|8573.6|8561.6|8572.7|8560.7|8574.7|8562.7|8572.7|8560.7|0
1643063100000|2022-01-24 22:25:00|8572.5|8560.5|8572.5|8560.5|8573.8|8561.8|8572.3|8560.3|0
1643063400000|2022-01-24 22:30:00|8571.9|8559.9|8570.8|8558.8|8572.7|8560.7|8570.8|8558.8|0
1643063700000|2022-01-24 22:35:00|8571|8559|8570.4|8558.4|8571.2|8559.2|8570.4|8558.4|0
1643064000000|2022-01-24 22:40:00|8570.6|8558.6|8567|8555|8570.6|8558.6|8567|8555|0
1643064300000|2022-01-24 22:45:00|8567.2|8555.2|8567.6|8555.6|8568.1|8556.1|8566.3|8554.3|0
1643064600000|2022-01-24 22:50:00|8567.4|8555.4|8569.6|8557.6|8570.2|8558.2|8566.8|8554.8|0
1643064900000|2022-01-24 22:55:00|8569.8|8557.8|8570|8558|8572.4|8560.4|8569.6|8557.6|0
1643065200000|2022-01-24 23:00:00|8569.1|8557.1|8557.9|8545.9|8570.9|8558.9|8557.4|8545.4|0
1643065500000|2022-01-24 23:05:00|8557.8|8545.8|8561.8|8549.8|8570.5|8558.5|8557.4|8545.4|0
1643065800000|2022-01-24 23:10:00|8561.9|8549.9|8570.8|8558.8|8572.9|8560.9|8560.8|8548.8|0
1643066100000|2022-01-24 23:15:00|8570.6|8558.6|8563.6|8551.6|8572.9|8560.9|8560.7|8548.7|0
1643066400000|2022-01-24 23:20:00|8563.5|8551.5|8554.9|8542.9|8563.6|8551.6|8553.4|8541.4|0
1643066700000|2022-01-24 23:25:00|8555.5|8543.5|8542.2|8530.2|8556.3|8544.3|8542.2|8530.2|0
1643067000000|2022-01-24 23:30:00|8542.4|8530.4|8535.3|8523.3|8544.2|8532.2|8527.6|8515.6|0
1643067300000|2022-01-24 23:35:00|8534.9|8522.9|8544.8|8532.8|8546.5|8534.5|8534.9|8522.9|0
1643067600000|2022-01-24 23:40:00|8544.6|8532.6|8552.2|8540.2|8553.2|8541.2|8544.4|8532.4|0
1643067900000|2022-01-24 23:45:00|8552.4|8540.4|8553|8541|8556.5|8544.5|8550.7|8538.7|0
1643068200000|2022-01-24 23:50:00|8552.4|8540.4|8559.2|8547.2|8563|8551|8547.8|8535.8|0
1643068500000|2022-01-24 23:55:00|8559.3|8547.3|8563.6|8551.6|8564.8|8552.8|8554.7|8542.7|0
1643068800000|2022-01-25 00:00:00|8563.7|8551.7|8548.5|8536.5|8569.1|8557.1|8548.5|8536.5|0
1643069100000|2022-01-25 00:05:00|8548.2|8536.2|8533.4|8521.4|8548.2|8536.2|8533.4|8521.4|0
1643069400000|2022-01-25 00:10:00|8533.5|8521.5|8543|8531|8545|8533|8533|8521|0
1643069700000|2022-01-25 00:15:00|8543.2|8531.2|8549.6|8537.6|8559.3|8547.3|8542.9|8530.9|0
1643070000000|2022-01-25 00:20:00|8549.8|8537.8|8545.7|8533.7|8554.3|8542.3|8544.7|8532.7|0
1643070300000|2022-01-25 00:25:00|8545.6|8533.6|8546.7|8534.7|8549.8|8537.8|8540.5|8528.5|0
1643070600000|2022-01-25 00:30:00|8546.6|8534.6|8553.7|8541.7|8561.2|8549.2|8544.3|8532.3|0
1643070900000|2022-01-25 00:35:00|8554|8542|8547.1|8535.1|8554.6|8542.6|8541.5|8529.5|0
1643071200000|2022-01-25 00:40:00|8546.9|8534.9|8541.4|8529.4|8555.7|8543.7|8538.8|8526.8|0
1643071500000|2022-01-25 00:45:00|8541.6|8529.6|8538.5|8526.5|8544.7|8532.7|8538|8526|0
1643071800000|2022-01-25 00:50:00|8538.7|8526.7|8526.2|8514.2|8539.5|8527.5|8524.1|8512.1|0
1643072100000|2022-01-25 00:55:00|8526.4|8514.4|8511.5|8499.5|8526.9|8514.9|8508.9|8496.9|0
1643072400000|2022-01-25 01:00:00|8511.6|8499.6|8502.2|8490.2|8518.9|8506.9|8501.1|8489.1|0
1643072700000|2022-01-25 01:05:00|8502.3|8490.3|8498.7|8486.7|8509.3|8497.3|8498.3|8486.3|0
1643073000000|2022-01-25 01:10:00|8498.5|8486.5|8485.1|8473.1|8502|8490|8484.7|8472.7|0
1643073300000|2022-01-25 01:15:00|8485.3|8473.3|8500.4|8488.4|8507.9|8495.9|8485.3|8473.3|0
1643073600000|2022-01-25 01:20:00|8501.4|8489.4|8511.4|8499.4|8513.7|8501.7|8500.3|8488.3|0
1643073900000|2022-01-25 01:25:00|8511.8|8499.8|8518.5|8506.5|8526.6|8514.6|8509.3|8497.3|0
1643074200000|2022-01-25 01:30:00|8518.3|8506.3|8509.3|8497.3|8520.5|8508.5|8501.1|8489.1|0
1643074500000|2022-01-25 01:35:00|8509.2|8497.2|8492.8|8480.8|8509.2|8497.2|8489.8|8477.8|0
1643074800000|2022-01-25 01:40:00|8492.4|8480.4|8492.8|8480.8|8494.8|8482.8|8482.6|8470.6|0
1643075100000|2022-01-25 01:45:00|8492.7|8480.7|8514.4|8502.4|8515.8|8503.8|8487.6|8475.6|0
1643075400000|2022-01-25 01:50:00|8514.3|8502.3|8508.2|8496.2|8516.5|8504.5|8504.5|8492.5|0
1643075700000|2022-01-25 01:55:00|8508|8496|8512.5|8500.5|8515.2|8503.2|8498.7|8486.7|0
1643076000000|2022-01-25 02:00:00|8512.4|8500.4|8506.2|8494.2|8512.4|8500.4|8499.6|8487.6|0
1643076300000|2022-01-25 02:05:00|8506.1|8494.1|8499.9|8487.9|8508.2|8496.2|8497.9|8485.9|0
1643076600000|2022-01-25 02:10:00|8500|8488|8505.5|8493.5|8512.8|8500.8|8497.5|8485.5|0
1643076900000|2022-01-25 02:15:00|8505.4|8493.4|8497.8|8485.8|8509.1|8497.1|8497.3|8485.3|0
1643077200000|2022-01-25 02:20:00|8497.6|8485.6|8491.8|8479.8|8499.8|8487.8|8486.1|8474.1|0
1643077500000|2022-01-25 02:25:00|8491.6|8479.6|8493.8|8481.8|8499.1|8487.1|8490.7|8478.7|0
1643077800000|2022-01-25 02:30:00|8494|8482|8508.1|8496.1|8510.8|8498.8|8494|8482|0
1643078100000|2022-01-25 02:35:00|8507.9|8495.9|8497.8|8485.8|8508.2|8496.2|8497.8|8485.8|0
1643078400000|2022-01-25 02:40:00|8498|8486|8491.7|8479.7|8503|8491|8489.2|8477.2|0
1643078700000|2022-01-25 02:45:00|8491.5|8479.5|8505.5|8493.5|8506.5|8494.5|8491.2|8479.2|0
1643079000000|2022-01-25 02:50:00|8505.4|8493.4|8498.8|8486.8|8506.6|8494.6|8497.7|8485.7|0
1643079300000|2022-01-25 02:55:00|8498.7|8486.7|8514.1|8502.1|8514.1|8502.1|8495.6|8483.6|0
1643079600000|2022-01-25 03:00:00|8513.9|8501.9|8498.4|8486.4|8514.9|8502.9|8497.4|8485.4|0
1643079900000|2022-01-25 03:05:00|8498.2|8486.2|8492.8|8480.8|8500.9|8488.9|8492.8|8480.8|0
1643080200000|2022-01-25 03:10:00|8492.6|8480.6|8486.3|8474.3|8492.6|8480.6|8482.8|8470.8|0
1643080500000|2022-01-25 03:15:00|8486.4|8474.4|8492|8480|8492.6|8480.6|8483.7|8471.7|0
1643080800000|2022-01-25 03:20:00|8492.2|8480.2|8493.4|8481.4|8495.1|8483.1|8489.8|8477.8|0
1643081100000|2022-01-25 03:25:00|8493.2|8481.2|8496.9|8484.9|8496.9|8484.9|8491.8|8479.8|0
1643081400000|2022-01-25 03:30:00|8496.8|8484.8|8487.6|8475.6|8499|8487|8487.6|8475.6|0
1643081700000|2022-01-25 03:35:00|8487.7|8475.7|8496.3|8484.3|8497.3|8485.3|8487.6|8475.6|0
1643082000000|2022-01-25 03:40:00|8496.4|8484.4|8496.1|8484.1|8504.3|8492.3|8495|8483|0
1643082300000|2022-01-25 03:45:00|8495.9|8483.9|8488.6|8476.6|8498|8486|8482.8|8470.8|0
1643082600000|2022-01-25 03:50:00|8488.4|8476.4|8483.1|8471.1|8490.6|8478.6|8483.1|8471.1|0
1643082900000|2022-01-25 03:55:00|8483.3|8471.3|8485.7|8473.7|8488.1|8476.1|8483.1|8471.1|0
1643083200000|2022-01-25 04:00:00|8486.1|8474.1|8477.1|8465.1|8486.7|8474.7|8476.7|8464.7|0
1643083500000|2022-01-25 04:05:00|8476.7|8464.7|8486.5|8474.5|8488.5|8476.5|8473.7|8461.7|0
1643083800000|2022-01-25 04:10:00|8486.4|8474.4|8486.1|8474.1|8489.8|8477.8|8483.9|8471.9|0
1643084100000|2022-01-25 04:15:00|8485.9|8473.9|8490.2|8478.2|8495.9|8483.9|8485.6|8473.6|0
1643084400000|2022-01-25 04:20:00|8490.4|8478.4|8489.7|8477.7|8493.2|8481.2|8487.1|8475.1|0
1643084700000|2022-01-25 04:25:00|8489.6|8477.6|8492|8480|8494.7|8482.7|8488.7|8476.7|0
1643085000000|2022-01-25 04:30:00|8491.8|8479.8|8480.5|8468.5|8495.6|8483.6|8480.5|8468.5|0
1643085300000|2022-01-25 04:35:00|8480.6|8468.6|8473.8|8461.8|8484.2|8472.2|8472.8|8460.8|0
1643085600000|2022-01-25 04:40:00|8474|8462|8471.7|8459.7|8474.4|8462.4|8466.5|8454.5|0
1643085900000|2022-01-25 04:45:00|8471.3|8459.3|8475.8|8463.8|8477.9|8465.9|8468.7|8456.7|0
1643086200000|2022-01-25 04:50:00|8475.2|8463.2|8472.8|8460.8|8477.8|8465.8|8470.6|8458.6|0
1643086500000|2022-01-25 04:55:00|8472.2|8460.2|8477.4|8465.4|8480.4|8468.4|8472.2|8460.2|0
1643086800000|2022-01-25 05:00:00|8477.2|8465.2|8468.8|8456.8|8477.9|8465.9|8458.5|8446.5|0
1643087100000|2022-01-25 05:05:00|8468.4|8456.4|8482.5|8470.5|8484.3|8472.3|8467.7|8455.7|0
1643087400000|2022-01-25 05:10:00|8482.6|8470.6|8489.2|8477.2|8491.3|8479.3|8478.6|8466.6|0
1643087700000|2022-01-25 05:15:00|8489|8477|8484.1|8472.1|8489.2|8477.2|8479|8467|0
1643088000000|2022-01-25 05:20:00|8484.3|8472.3|8490.1|8478.1|8492.9|8480.9|8483.5|8471.5|0
1643088300000|2022-01-25 05:25:00|8490.5|8478.5|8486.4|8474.4|8494|8482|8484.3|8472.3|0
1643088600000|2022-01-25 05:30:00|8486.3|8474.3|8491.2|8479.2|8500|8488|8483.3|8471.3|0
1643088900000|2022-01-25 05:35:00|8491.1|8479.1|8489.8|8477.8|8495.8|8483.8|8489.8|8477.8|0
1643089200000|2022-01-25 05:40:00|8490.2|8478.2|8514.7|8502.7|8516.8|8504.8|8490.2|8478.2|0
1643089500000|2022-01-25 05:45:00|8514.8|8502.8|8510.3|8498.3|8518.6|8506.6|8509.7|8497.7|0
1643089800000|2022-01-25 05:50:00|8510.4|8498.4|8508.5|8496.5|8512.8|8500.8|8503.2|8491.2|0
1643090100000|2022-01-25 05:55:00|8508.3|8496.3|8509.5|8497.5|8518.1|8506.1|8506.9|8494.9|0
1643090400000|2022-01-25 06:00:00|8509.4|8497.4|8499.7|8487.7|8525.3|8513.3|8498.7|8486.7|0
1643090700000|2022-01-25 06:05:00|8499.9|8487.9|8504.3|8492.3|8513.4|8501.4|8497.1|8485.1|0
1643091000000|2022-01-25 06:10:00|8504.9|8492.9|8504.6|8492.6|8512.3|8500.3|8499.5|8487.5|0
1643091300000|2022-01-25 06:15:00|8504.8|8492.8|8511.3|8499.3|8515.3|8503.3|8499.6|8487.6|0
1643091600000|2022-01-25 06:20:00|8511.4|8499.4|8512.3|8500.3|8518.4|8506.4|8508.2|8496.2|0
1643091900000|2022-01-25 06:25:00|8512.9|8500.9|8513.9|8501.9|8517.8|8505.8|8509.7|8497.7|0
1643092200000|2022-01-25 06:30:00|8514.2|8502.2|8509.4|8497.4|8514.9|8502.9|8501.7|8489.7|0
1643092500000|2022-01-25 06:35:00|8509.6|8497.6|8509.6|8497.6|8517.6|8505.6|8501.1|8489.1|0
1643092800000|2022-01-25 06:40:00|8509.2|8497.2|8513.1|8501.1|8517.6|8505.6|8506.1|8494.1|0
1643093100000|2022-01-25 06:45:00|8513.3|8501.3|8526.9|8514.9|8530.5|8518.5|8507.5|8495.5|0
1643093400000|2022-01-25 06:50:00|8527.5|8515.5|8527.5|8515.5|8530.6|8518.6|8523.3|8511.3|0
1643093700000|2022-01-25 06:55:00|8527.4|8515.4|8514.7|8502.7|8529.2|8517.2|8514.7|8502.7|0
1643094000000|2022-01-25 07:00:00|8514|8502|8503.3|8498.3|8523.4|8516.8|8499.3|8494.3|150
1643094300000|2022-01-25 07:05:00|8503.8|8498.8|8489.8|8484.8|8504.3|8499.3|8485.8|8480.8|69
1643094600000|2022-01-25 07:10:00|8490.8|8485.8|8479.8|8474.8|8494.8|8489.8|8479.3|8474.3|59
1643094900000|2022-01-25 07:15:00|8480.3|8475.3|8477.3|8472.3|8485.8|8480.8|8467.3|8462.3|44
1643095200000|2022-01-25 07:20:00|8476.8|8471.8|8468.8|8463.8|8481.8|8476.8|8463.8|8458.8|22
1643095500000|2022-01-25 07:25:00|8468.3|8463.3|8486.8|8481.8|8490.3|8485.3|8467.8|8462.8|25
1643095800000|2022-01-25 07:30:00|8486.3|8481.3|8469.8|8464.8|8490.3|8485.3|8469.3|8464.3|38
1643096100000|2022-01-25 07:35:00|8469.3|8464.3|8483.3|8478.3|8488.3|8483.3|8469.3|8464.3|53
1643096400000|2022-01-25 07:40:00|8482.8|8477.8|8478.3|8473.3|8488.3|8483.3|8478.3|8473.3|41
1643096700000|2022-01-25 07:45:00|8480.3|8475.3|8487.3|8482.3|8492.3|8487.3|8476.8|8471.8|37
1643097000000|2022-01-25 07:50:00|8486.3|8481.3|8493.8|8488.8|8496.8|8491.8|8483.8|8478.8|56
1643097300000|2022-01-25 07:55:00|8494.8|8489.8|8492.3|8487.3|8497.3|8492.3|8481.8|8476.8|134
1643097600000|2022-01-25 08:00:00|8491.8|8486.8|8466.3|8461.3|8502.3|8497.3|8466.3|8461.3|805
1643097900000|2022-01-25 08:05:00|8467.3|8462.3|8466.3|8461.3|8469.8|8464.8|8436.3|8431.3|408
1643098200000|2022-01-25 08:10:00|8466.8|8461.8|8492.3|8487.3|8494.3|8489.3|8466.8|8461.8|287
1643098500000|2022-01-25 08:15:00|8491.8|8486.8|8492.8|8487.8|8496.3|8491.3|8474.3|8469.3|219
1643098800000|2022-01-25 08:20:00|8492.3|8487.3|8476.3|8471.3|8498.3|8493.3|8469.8|8464.8|389
1643099100000|2022-01-25 08:25:00|8476.8|8471.8|8456.8|8451.8|8481.3|8476.3|8441.3|8436.3|216
1643099400000|2022-01-25 08:30:00|8456.3|8451.3|8477.3|8472.3|8480.3|8475.3|8452.3|8447.3|235
1643099700000|2022-01-25 08:35:00|8477.8|8472.8|8494.8|8489.8|8500.3|8495.3|8475.3|8470.3|150
1643100000000|2022-01-25 08:40:00|8494|8489|8497.5|8492.5|8503.5|8498.5|8487.5|8482.5|191
1643100300000|2022-01-25 08:45:00|8497|8492|8491.5|8486.5|8497|8492|8479.5|8474.5|182
1643100600000|2022-01-25 08:50:00|8491|8486|8490|8485|8507.5|8502.5|8485.5|8480.5|289
1643100900000|2022-01-25 08:55:00|8489.5|8484.5|8468.5|8463.5|8490.5|8485.5|8467.5|8462.5|196
1643101200000|2022-01-25 09:00:00|8469|8464|8459|8454|8476.5|8471.5|8450.5|8445.5|233
1643101500000|2022-01-25 09:05:00|8459.5|8454.5|8474.5|8469.5|8475|8470|8451.5|8446.5|153
1643101800000|2022-01-25 09:10:00|8474|8469|8467.5|8462.5|8479|8474|8462.5|8457.5|160
1643102100000|2022-01-25 09:15:00|8467|8462|8466.5|8461.5|8483|8478|8464.5|8459.5|107
1643102400000|2022-01-25 09:20:00|8467|8462|8494.5|8489.5|8495|8490|8465.5|8460.5|77
1643102700000|2022-01-25 09:25:00|8495|8490|8505.5|8500.5|8507|8502|8486|8481|115
1643103000000|2022-01-25 09:30:00|8505|8500|8507.5|8502.5|8510|8505|8499.5|8494.5|145
1643103300000|2022-01-25 09:35:00|8508.5|8503.5|8512.5|8507.5|8516|8511|8506.5|8501.5|127
1643103600000|2022-01-25 09:40:00|8511.5|8506.5|8517|8512|8520|8515|8502.5|8497.5|138
1643103900000|2022-01-25 09:45:00|8517.5|8512.5|8519.5|8514.5|8524.5|8519.5|8515|8510|118
1643104200000|2022-01-25 09:50:00|8519|8514|8519.5|8514.5|8521.5|8516.5|8513.5|8508.5|71
1643104500000|2022-01-25 09:55:00|8520|8515|8515.5|8510.5|8523.5|8518.5|8511|8506|74
1643104800000|2022-01-25 10:00:00|8516|8511|8508.5|8503.5|8520|8515|8507|8502|93
1643105100000|2022-01-25 10:05:00|8508|8503|8520|8515|8529|8524|8504.5|8499.5|152
1643105400000|2022-01-25 10:10:00|8519.5|8514.5|8524.5|8519.5|8528|8523|8513.5|8508.5|92
1643105700000|2022-01-25 10:15:00|8524|8519|8526|8521|8528|8523|8514|8509|128
1643106000000|2022-01-25 10:20:00|8525.5|8520.5|8524.5|8519.5|8533|8528|8522|8517|98
1643106300000|2022-01-25 10:25:00|8524|8519|8518|8513|8527.5|8522.5|8516.5|8511.5|74
1643106600000|2022-01-25 10:30:00|8519.5|8514.5|8512.5|8507.5|8522.5|8517.5|8512.5|8507.5|86
1643106900000|2022-01-25 10:35:00|8513|8508|8498|8493|8514|8509|8496|8491|141
1643107200000|2022-01-25 10:40:00|8499|8494|8499.5|8494.5|8507|8502|8493.5|8488.5|119
1643107500000|2022-01-25 10:45:00|8499|8494|8483|8478|8503|8498|8482|8477|145
1643107800000|2022-01-25 10:50:00|8483.5|8478.5|8481.5|8476.5|8490.5|8485.5|8480|8475|103
1643108100000|2022-01-25 10:55:00|8481|8476|8475|8470|8487.5|8482.5|8474|8469|131
1643108400000|2022-01-25 11:00:00|8473.5|8468.5|8491.5|8486.5|8494.5|8489.5|8470|8465|92
1643108700000|2022-01-25 11:05:00|8492|8487|8504|8499|8506.5|8501.5|8492|8487|122
1643109000000|2022-01-25 11:10:00|8503.5|8498.5|8513.5|8508.5|8513.5|8508.5|8497|8492|50
1643109300000|2022-01-25 11:15:00|8513|8508|8500.5|8495.5|8518|8513|8500.5|8495.5|57
1643109600000|2022-01-25 11:20:00|8501|8496|8501.5|8496.5|8507|8502|8495.5|8490.5|102
1643109900000|2022-01-25 11:25:00|8502|8497|8511|8506|8514|8509|8499|8494|104
1643110200000|2022-01-25 11:30:00|8512|8507|8506.5|8501.5|8515|8510|8499.5|8494.5|127
1643110500000|2022-01-25 11:35:00|8507|8502|8502.5|8497.5|8513|8508|8502|8497|83
1643110800000|2022-01-25 11:40:00|8503|8498|8485.5|8480.5|8504|8499|8483|8478|68
1643111100000|2022-01-25 11:45:00|8485|8480|8486.5|8481.5|8490.5|8485.5|8482.5|8477.5|36
1643111400000|2022-01-25 11:50:00|8487|8482|8489|8484|8492.5|8487.5|8486.5|8481.5|49
1643111700000|2022-01-25 11:55:00|8488.5|8483.5|8492|8487|8501.5|8496.5|8481.5|8476.5|106
1643112000000|2022-01-25 12:00:00|8492.5|8487.5|8479.5|8474.5|8496|8491|8478.5|8473.5|49
1643112300000|2022-01-25 12:05:00|8479|8474|8483.5|8478.5|8483.5|8478.5|8472|8467|78
1643112600000|2022-01-25 12:10:00|8483|8478|8489|8484|8492|8487|8481|8476|79
1643112900000|2022-01-25 12:15:00|8489.5|8484.5|8491|8486|8491.5|8486.5|8482|8477|56
1643113200000|2022-01-25 12:20:00|8490.5|8485.5|8475|8470|8495|8490|8475|8470|142
1643113500000|2022-01-25 12:25:00|8476|8471|8490.5|8485.5|8492.5|8487.5|8473.5|8468.5|94
1643113800000|2022-01-25 12:30:00|8490|8485|8486.5|8481.5|8492|8487|8480.5|8475.5|50
1643114100000|2022-01-25 12:35:00|8486|8481|8498.5|8493.5|8504.5|8499.5|8486|8481|230
1643114400000|2022-01-25 12:40:00|8498.2|8493.2|8505.2|8500.2|8505.2|8500.2|8488.2|8483.2|36
1643114700000|2022-01-25 12:45:00|8505.7|8500.7|8503.7|8498.7|8508.7|8503.7|8500.2|8495.2|51
1643115000000|2022-01-25 12:50:00|8503.2|8498.2|8510.2|8505.2|8510.7|8505.7|8502.2|8497.2|25
1643115300000|2022-01-25 12:55:00|8510.7|8505.7|8503.2|8498.2|8511.2|8506.2|8501.2|8496.2|25
1643115600000|2022-01-25 13:00:00|8503.7|8498.7|8494.7|8489.7|8506.7|8501.7|8494.2|8489.2|76
1643115900000|2022-01-25 13:05:00|8495.2|8490.2|8479.7|8474.7|8498.7|8493.7|8478.7|8473.7|189
1643116200000|2022-01-25 13:10:00|8480.2|8475.2|8498.2|8493.2|8499.7|8494.7|8478.2|8473.2|175
1643116500000|2022-01-25 13:15:00|8498.7|8493.7|8515.2|8510.2|8515.2|8510.2|8498.2|8493.2|105
1643116800000|2022-01-25 13:20:00|8514.7|8509.7|8500.2|8495.2|8515.2|8510.2|8499.7|8494.7|129
1643117100000|2022-01-25 13:25:00|8500.7|8495.7|8486.2|8481.2|8502.7|8497.7|8485.2|8480.2|122
1643117400000|2022-01-25 13:30:00|8485.7|8480.7|8486.2|8481.2|8488.7|8483.7|8479.7|8474.7|140
1643117700000|2022-01-25 13:35:00|8486.7|8481.7|8497.7|8492.7|8502.2|8497.2|8486.7|8481.7|56
1643118000000|2022-01-25 13:40:00|8498.2|8493.2|8497.2|8492.2|8501.2|8496.2|8492.2|8487.2|46
1643118300000|2022-01-25 13:45:00|8496.7|8491.7|8501.2|8496.2|8501.2|8496.2|8493.2|8488.2|50
1643118600000|2022-01-25 13:50:00|8500.7|8495.7|8498.7|8493.7|8501.2|8496.2|8492.7|8487.7|53
1643118900000|2022-01-25 13:55:00|8499.2|8494.2|8497.7|8492.7|8500.2|8495.2|8495.2|8490.2|37
1643119200000|2022-01-25 14:00:00|8497.2|8492.2|8506.2|8501.2|8507.7|8502.7|8495.2|8490.2|55
1643119500000|2022-01-25 14:05:00|8506.7|8501.7|8497.7|8492.7|8510.2|8505.2|8493.7|8488.7|180
1643119800000|2022-01-25 14:10:00|8498.2|8493.2|8491.7|8486.7|8499.2|8494.2|8489.7|8484.7|82
1643120100000|2022-01-25 14:15:00|8492.2|8487.2|8496.7|8491.7|8500.2|8495.2|8487.2|8482.2|35
1643120400000|2022-01-25 14:20:00|8497.2|8492.2|8492.2|8487.2|8498.7|8493.7|8490.7|8485.7|41
1643120700000|2022-01-25 14:25:00|8491.7|8486.7|8494.2|8489.2|8499.2|8494.2|8489.7|8484.7|94
1643121000000|2022-01-25 14:30:00|8494.7|8489.7|8496.2|8491.2|8506.2|8501.2|8488.2|8483.2|275
1643121300000|2022-01-25 14:35:00|8496.7|8491.7|8501.7|8496.7|8516.7|8511.7|8492.2|8487.2|245
1643121600000|2022-01-25 14:40:00|8501.2|8496.2|8493.7|8488.7|8508.7|8503.7|8490.7|8485.7|188
1643121900000|2022-01-25 14:45:00|8493.2|8488.2|8473.2|8468.2|8493.2|8488.2|8470.7|8465.7|279
1643122200000|2022-01-25 14:50:00|8472.7|8467.7|8452.7|8447.7|8476.2|8471.2|8452.7|8447.7|217
1643122500000|2022-01-25 14:55:00|8453.7|8448.7|8447.7|8442.7|8459.2|8454.2|8442.2|8437.2|167
1643122800000|2022-01-25 15:00:00|8449.2|8444.2|8427.2|8422.2|8454.7|8449.7|8425.2|8420.2|272
1643123100000|2022-01-25 15:05:00|8426.7|8421.7|8428.7|8423.7|8433.2|8428.2|8421.2|8416.2|168
1643123400000|2022-01-25 15:10:00|8429.3|8424.3|8442.8|8437.8|8442.8|8437.8|8411.3|8406.3|317
1643123700000|2022-01-25 15:15:00|8442.3|8437.3|8459.3|8454.3|8463.8|8458.8|8435.8|8430.8|405
1643124000000|2022-01-25 15:20:00|8459.8|8454.8|8465.3|8460.3|8468.8|8463.8|8448.3|8443.3|194
1643124300000|2022-01-25 15:25:00|8464.8|8459.8|8498.8|8493.8|8503.3|8498.3|8461.8|8456.8|216
1643124600000|2022-01-25 15:30:00|8498.3|8493.3|8497.8|8492.8|8498.8|8493.8|8488.8|8483.8|180
1643124900000|2022-01-25 15:35:00|8498.3|8493.3|8488.3|8483.3|8505.8|8500.8|8480.3|8475.3|219
1643125200000|2022-01-25 15:40:00|8488.8|8483.8|8502.8|8497.8|8502.8|8497.8|8484.3|8479.3|124
1643125500000|2022-01-25 15:45:00|8502.3|8497.3|8508.3|8503.3|8511.3|8506.3|8497.8|8492.8|116
1643125800000|2022-01-25 15:50:00|8508.8|8503.8|8502.3|8497.3|8511.8|8506.8|8501.3|8496.3|190
1643126100000|2022-01-25 15:55:00|8502.8|8497.8|8489.8|8484.8|8507.3|8502.3|8487.8|8482.8|91
1643126400000|2022-01-25 16:00:00|8489.3|8484.3|8489.8|8484.8|8492.3|8487.3|8482.8|8477.8|160
1643126700000|2022-01-25 16:05:00|8489.3|8484.3|8477.3|8472.3|8491.8|8486.8|8473.3|8468.3|128
1643127000000|2022-01-25 16:10:00|8477.8|8472.8|8473.8|8468.8|8483.8|8478.8|8469.8|8464.8|80
1643127300000|2022-01-25 16:15:00|8474.3|8469.3|8493.8|8488.8|8495.3|8490.3|8471.3|8466.3|95
1643127600000|2022-01-25 16:20:00|8493.3|8488.3|8497.8|8492.8|8499.3|8494.3|8491.3|8486.3|219
1643127900000|2022-01-25 16:25:00|8497.3|8492.3|8493.3|8488.3|8506.3|8501.3|8491.3|8486.3|293
1643128200000|2022-01-25 16:30:00|8493.8|8487.8|8482.8|8476.8|8495.8|8489.8|8481.8|8474.8|494
1643128500000|2022-01-25 16:35:00|8483.8|8477.8|8464.8|8457.8|8486.8|8480.8|8458.8|8452.8|248
1643128800000|2022-01-25 16:40:00|8463.8|8456.8|8471.8|8464.8|8472.8|8465.8|8459.8|8453.8|89
1643129100000|2022-01-25 16:45:00|8470.8|8463.8|8479.8|8473.8|8481.8|8474.8|8469.8|8462.8|62
1643129400000|2022-01-25 16:50:00|8478.8|8472.8|8494.8|8487.8|8495.8|8488.8|8475.8|8469.8|51
1643129700000|2022-01-25 16:55:00|8493.8|8486.8|8469.8|8462.8|8494.8|8487.8|8466.8|8459.8|71
1643130000000|2022-01-25 17:00:00|8468.8|8461.8|8479.8|8473.8|8479.8|8473.8|8462.8|8455.8|29
1643130300000|2022-01-25 17:05:00|8480.8|8474.8|8484.8|8477.8|8492.8|8486.8|8479.8|8472.8|39
1643130600000|2022-01-25 17:10:00|8483.8|8476.8|8484.8|8477.8|8486.8|8479.8|8479.8|8473.8|43
1643130900000|2022-01-25 17:15:00|8486.8|8478.8|8477.8|8471.8|8490.8|8483.8|8467.8|8460.8|49
1643131200000|2022-01-25 17:20:00|8478.8|8470.8|8486.8|8479.8|8490.8|8483.8|8475.8|8469.8|27
1643131500000|2022-01-25 17:25:00|8487.8|8480.8|8482.8|8475.8|8489.8|8481.8|8478.8|8471.8|20
1643131800000|2022-01-25 17:30:00|8481.8|8474.8|8472.8|8466.8|8481.8|8474.8|8467.8|8460.8|36
1643132100000|2022-01-25 17:35:00|8473.8|8465.8|8474.8|8467.8|8479.8|8472.8|8472.8|8465.8|18
1643132400000|2022-01-25 17:40:00|8473.8|8466.8|8472.8|8465.8|8475.8|8468.8|8463.8|8456.8|16
1643132700000|2022-01-25 17:45:00|8471.8|8463.8|8462.8|8455.8|8475.8|8468.8|8459.8|8453.8|9
1643133000000|2022-01-25 17:50:00|8463.8|8456.8|8462.8|8455.8|8465.8|8458.8|8459.8|8452.8|15
1643133300000|2022-01-25 17:55:00|8461.8|8454.8|8474.8|8467.8|8474.8|8467.8|8458.8|8451.8|17
1643133600000|2022-01-25 18:00:00|8473.8|8465.8|8468.8|8460.8|8473.8|8465.8|8460.8|8452.8|15
1643133900000|2022-01-25 18:05:00|8469.8|8461.8|8471.8|8463.8|8474.8|8466.8|8461.8|8453.8|3
1643134200000|2022-01-25 18:10:00|8470.8|8462.8|8478.8|8470.8|8480.8|8474.8|8468.8|8460.8|12
1643134500000|2022-01-25 18:15:00|8477.8|8469.8|8483.8|8476.8|8484.8|8477.8|8473.8|8465.8|10
1643134800000|2022-01-25 18:20:00|8482.8|8477.8|8484.8|8476.8|8485.8|8478.8|8480.8|8472.8|15
1643135100000|2022-01-25 18:25:00|8483.8|8474.8|8499.8|8491.8|8500.8|8493.8|8481.8|8473.8|16
1643135400000|2022-01-25 18:30:00|8500.8|8490.8|8506.8|8498.8|8507.8|8501.8|8495.8|8487.8|14
1643135700000|2022-01-25 18:35:00|8507.8|8499.8|8509.8|8502.8|8509.8|8502.8|8502.8|8495.8|15
1643136000000|2022-01-25 18:40:00|8510.8|8503.8|8508.8|8501.8|8510.8|8503.8|8503.8|8495.8|22
1643136300000|2022-01-25 18:45:00|8510.8|8500.8|8516.8|8509.8|8517.8|8511.8|8505.8|8498.8|13
1643136600000|2022-01-25 18:50:00|8517.8|8510.8|8522.8|8516.8|8522.8|8516.8|8513.8|8506.8|34
1643136900000|2022-01-25 18:55:00|8521.8|8515.8|8527.9|8515.9|8530.3|8521.8|8515.8|8507.8|54
1643137200000|2022-01-25 19:00:00|8528|8516|8513.9|8501.9|8528.5|8516.5|8513.8|8501.8|0
1643137500000|2022-01-25 19:05:00|8514.4|8502.4|8511.9|8499.9|8521|8509|8506.7|8494.7|0
1643137800000|2022-01-25 19:10:00|8511.7|8499.7|8535.6|8523.6|8538.5|8526.5|8511.6|8499.6|0
1643138100000|2022-01-25 19:15:00|8536.1|8524.1|8539.9|8527.9|8541.1|8529.1|8533.7|8521.7|0
1643138400000|2022-01-25 19:20:00|8539.8|8527.8|8541.2|8529.2|8547.5|8535.5|8538.6|8526.6|0
1643138700000|2022-01-25 19:25:00|8541.1|8529.1|8543.5|8531.5|8545.9|8533.9|8536.1|8524.1|0
1643139000000|2022-01-25 19:30:00|8543.4|8531.4|8531.6|8519.6|8545.8|8533.8|8529.5|8517.5|0
1643139300000|2022-01-25 19:35:00|8532|8520|8547.3|8535.3|8547.3|8535.3|8531.8|8519.8|0
1643139600000|2022-01-25 19:40:00|8547.5|8535.5|8559.9|8547.9|8562.4|8550.4|8547.5|8535.5|0
1643139900000|2022-01-25 19:45:00|8560|8548|8558.9|8546.9|8566|8554|8556.1|8544.1|0
1643140200000|2022-01-25 19:50:00|8558.5|8546.5|8570.3|8558.3|8572.9|8560.9|8556|8544|0
1643140500000|2022-01-25 19:55:00|8569.8|8557.8|8575.2|8563.2|8579.5|8567.5|8566.4|8554.4|0
1643140800000|2022-01-25 20:00:00|8575.3|8563.3|8560.5|8548.5|8577.4|8565.4|8558.9|8546.9|0
1643141100000|2022-01-25 20:05:00|8560.4|8548.4|8549.9|8537.9|8561.2|8549.2|8545.2|8533.2|0
1643141400000|2022-01-25 20:10:00|8549.8|8537.8|8550.3|8538.3|8555.5|8543.5|8544.9|8532.9|0
1643141700000|2022-01-25 20:15:00|8550.4|8538.4|8563.5|8551.5|8564.7|8552.7|8549.4|8537.4|0
1643142000000|2022-01-25 20:20:00|8563.6|8551.6|8546.7|8534.7|8563.7|8551.7|8545.4|8533.4|0
1643142300000|2022-01-25 20:25:00|8546.5|8534.5|8527.2|8515.2|8546.7|8534.7|8524|8512|0
1643142600000|2022-01-25 20:30:00|8528.1|8516.1|8521.9|8509.9|8531.4|8519.4|8516.8|8504.8|0
1643142900000|2022-01-25 20:35:00|8521.4|8509.4|8533.4|8521.4|8536.3|8524.3|8511.3|8499.3|0
1643143200000|2022-01-25 20:40:00|8532.1|8520.1|8523.5|8511.5|8544.4|8532.4|8522|8510|0
1643143500000|2022-01-25 20:45:00|8524|8512|8519|8507|8534|8522|8514.4|8502.4|0
1643143800000|2022-01-25 20:50:00|8518.6|8506.6|8498.7|8486.7|8518.6|8506.6|8495.4|8483.4|0
1643144100000|2022-01-25 20:55:00|8499.6|8487.6|8510.9|8498.9|8516.7|8504.7|8498.2|8486.2|0
1643144400000|2022-01-25 21:00:00|8516.7|8504.7|8503.9|8491.9|8527.2|8515.2|8492.2|8480.2|0
1643144700000|2022-01-25 21:05:00|8504.3|8492.3|8485.4|8473.4|8504.7|8492.7|8482.2|8470.2|0
1643145000000|2022-01-25 21:10:00|8485.3|8473.3|8489.2|8477.2|8496.9|8484.9|8483.7|8471.7|0
1643145300000|2022-01-25 21:15:00|8489.3|8477.3|8479.7|8467.7|8492.3|8480.3|8478|8466|0
1643145600000|2022-01-25 21:20:00|8479.5|8467.5|8474.2|8462.2|8479.5|8467.5|8470.8|8458.8|0
1643145900000|2022-01-25 21:25:00|8474.6|8462.6|8471.3|8459.3|8475.2|8463.2|8466.2|8454.2|0
1643146200000|2022-01-25 21:30:00|8471.2|8459.2|8457.1|8445.1|8472.7|8460.7|8454|8442|0
1643146500000|2022-01-25 21:35:00|8457.3|8445.3|8462|8450|8464.3|8452.3|8456.7|8444.7|0
1643146800000|2022-01-25 21:40:00|8462.4|8450.4|8457.5|8445.5|8463.2|8451.2|8456.7|8444.7|0
1643147100000|2022-01-25 21:45:00|8457.6|8445.6|8443.3|8431.3|8461.5|8449.5|8440.6|8428.6|0
1643147400000|2022-01-25 21:50:00|8443.5|8431.5|8437.8|8425.8|8444.8|8432.8|8423.5|8411.5|0
1643147700000|2022-01-25 21:55:00|8437.7|8425.7|8438.9|8426.9|8444.9|8432.9|8428.5|8416.5|0
1643148000000|2022-01-25 22:00:00|8439.1|8427.1|8436.3|8424.3|8439.1|8427.1|8435.9|8423.9|0
1643148300000|2022-01-25 22:05:00|8436.5|8424.5|8437.2|8425.2|8437.8|8425.8|8436.5|8424.5|0
1643148600000|2022-01-25 22:10:00|8437.1|8425.1|8438.6|8426.6|8439.5|8427.5|8437.1|8425.1|0
1643148900000|2022-01-25 22:15:00|8438.8|8426.8|8436.7|8424.7|8439.1|8427.1|8436.7|8424.7|0
1643149200000|2022-01-25 22:20:00|8437.1|8425.1|8438.2|8426.2|8438.2|8426.2|8435.4|8423.4|0
1643149500000|2022-01-25 22:25:00|8438|8426|8438.2|8426.2|8438.8|8426.8|8438|8426|0
1643149800000|2022-01-25 22:30:00|8437.8|8425.8|8442.5|8430.5|8442.5|8430.5|8437.8|8425.8|0
1643150100000|2022-01-25 22:35:00|8442.7|8430.7|8443.8|8431.8|8444.5|8432.5|8442.5|8430.5|0
1643150400000|2022-01-25 22:40:00|8443.6|8431.6|8444.5|8432.5|8445.5|8433.5|8443.6|8431.6|0
1643150700000|2022-01-25 22:45:00|8444.7|8432.7|8444.2|8432.2|8445.1|8433.1|8443.4|8431.4|0
1643151000000|2022-01-25 22:50:00|8444.4|8432.4|8444.2|8432.2|8444.4|8432.4|8444|8432|0
1643151300000|2022-01-25 22:55:00|8444.7|8432.7|8446|8434|8446|8434|8444.5|8432.5|0
1643151600000|2022-01-25 23:00:00|8445.5|8433.5|8469.9|8457.9|8470.7|8458.7|8445.3|8433.3|0
1643151900000|2022-01-25 23:05:00|8470.1|8458.1|8489|8477|8491.7|8479.7|8465.5|8453.5|0
1643152200000|2022-01-25 23:10:00|8489.4|8477.4|8504.9|8492.9|8509.5|8497.5|8487.8|8475.8|0
1643152500000|2022-01-25 23:15:00|8505.1|8493.1|8511.8|8499.8|8513|8501|8497.4|8485.4|0
1643152800000|2022-01-25 23:20:00|8511.6|8499.6|8511.5|8499.5|8513|8501|8506.2|8494.2|0
1643153100000|2022-01-25 23:25:00|8511.3|8499.3|8518.4|8506.4|8520.1|8508.1|8501.1|8489.1|0
1643153400000|2022-01-25 23:30:00|8518.5|8506.5|8517.4|8505.4|8529.4|8517.4|8514.7|8502.7|0
1643153700000|2022-01-25 23:35:00|8517.5|8505.5|8518.2|8506.2|8521.4|8509.4|8515.1|8503.1|0
1643154000000|2022-01-25 23:40:00|8518|8506|8532.6|8520.6|8537.1|8525.1|8515.6|8503.6|0
1643154300000|2022-01-25 23:45:00|8533|8521|8544.3|8532.3|8551|8539|8532.8|8520.8|0
1643154600000|2022-01-25 23:50:00|8544.2|8532.2|8537.8|8525.8|8546.8|8534.8|8536.7|8524.7|0
1643154900000|2022-01-25 23:55:00|8537.7|8525.7|8527.9|8515.9|8538.6|8526.6|8524.6|8512.6|0
1643155200000|2022-01-26 00:00:00|8528|8516|8513.5|8501.5|8530.2|8518.2|8511.6|8499.6|0
1643155500000|2022-01-26 00:05:00|8513.4|8501.4|8516.2|8504.2|8519.3|8507.3|8510.9|8498.9|0
1643155800000|2022-01-26 00:10:00|8516.3|8504.3|8524.6|8512.6|8530|8518|8514.9|8502.9|0
1643156100000|2022-01-26 00:15:00|8524.5|8512.5|8500|8488|8525|8513|8499.9|8487.9|0
1643156400000|2022-01-26 00:20:00|8500.9|8488.9|8502.6|8490.6|8506.2|8494.2|8497.2|8485.2|0
1643156700000|2022-01-26 00:25:00|8502.8|8490.8|8499.9|8487.9|8510.7|8498.7|8498.2|8486.2|0
1643157000000|2022-01-26 00:30:00|8499.8|8487.8|8510|8498|8511.1|8499.1|8489.8|8477.8|0
1643157300000|2022-01-26 00:35:00|8510.2|8498.2|8509.1|8497.1|8515.8|8503.8|8500.8|8488.8|0
1643157600000|2022-01-26 00:40:00|8509.2|8497.2|8498.8|8486.8|8509.2|8497.2|8496.6|8484.6|0
1643157900000|2022-01-26 00:45:00|8498.9|8486.9|8502|8490|8503.8|8491.8|8495.8|8483.8|0
1643158200000|2022-01-26 00:50:00|8502.1|8490.1|8494.9|8482.9|8502.2|8490.2|8494|8482|0
1643158500000|2022-01-26 00:55:00|8494.7|8482.7|8497.4|8485.4|8503.7|8491.7|8489.4|8477.4|0
1643158800000|2022-01-26 01:00:00|8497.6|8485.6|8502.7|8490.7|8503.4|8491.4|8496.1|8484.1|0
1643159100000|2022-01-26 01:05:00|8502.6|8490.6|8508.1|8496.1|8513.3|8501.3|8502.6|8490.6|0
1643159400000|2022-01-26 01:10:00|8508.7|8496.7|8489.2|8477.2|8510.8|8498.8|8488.2|8476.2|0
1643159700000|2022-01-26 01:15:00|8489|8477|8493|8481|8498.2|8486.2|8488.6|8476.6|0
1643160000000|2022-01-26 01:20:00|8493.6|8481.6|8505.3|8493.3|8506.5|8494.5|8493.6|8481.6|0
1643160300000|2022-01-26 01:25:00|8505.2|8493.2|8509|8497|8510|8498|8503.8|8491.8|0
1643160600000|2022-01-26 01:30:00|8509.2|8497.2|8504.3|8492.3|8510|8498|8497.7|8485.7|0
1643160900000|2022-01-26 01:35:00|8504.2|8492.2|8504.2|8492.2|8506.3|8494.3|8491.6|8479.6|0
1643161200000|2022-01-26 01:40:00|8505.6|8493.6|8499.9|8487.9|8506.8|8494.8|8499.8|8487.8|0
1643161500000|2022-01-26 01:45:00|8500.1|8488.1|8507.3|8495.3|8509.8|8497.8|8497.1|8485.1|0
1643161800000|2022-01-26 01:50:00|8507.5|8495.5|8504.2|8492.2|8510.8|8498.8|8502.5|8490.5|0
1643162100000|2022-01-26 01:55:00|8504.4|8492.4|8515.6|8503.6|8518.8|8506.8|8504.2|8492.2|0
1643162400000|2022-01-26 02:00:00|8515.8|8503.8|8521.2|8509.2|8525.7|8513.7|8514|8502|0
1643162700000|2022-01-26 02:05:00|8521.5|8509.5|8527.5|8515.5|8527.7|8515.7|8521|8509|0
1643163000000|2022-01-26 02:10:00|8527.7|8515.7|8527.9|8515.9|8532.5|8520.5|8526.9|8514.9|0
1643163300000|2022-01-26 02:15:00|8527.5|8515.5|8527.9|8515.9|8529|8517|8523.3|8511.3|0
1643163600000|2022-01-26 02:20:00|8528.5|8516.5|8531.1|8519.1|8536.3|8524.3|8525.4|8513.4|0
1643163900000|2022-01-26 02:25:00|8530.9|8518.9|8531|8519|8531.5|8519.5|8526.9|8514.9|0
1643164200000|2022-01-26 02:30:00|8531.4|8519.4|8528.2|8516.2|8533.1|8521.1|8526.9|8514.9|0
1643164500000|2022-01-26 02:35:00|8528.4|8516.4|8521.9|8509.9|8528.4|8516.4|8520.9|8508.9|0
1643164800000|2022-01-26 02:40:00|8522.1|8510.1|8518.7|8506.7|8522.9|8510.9|8518.7|8506.7|0
1643165100000|2022-01-26 02:45:00|8518.9|8506.9|8521.3|8509.3|8521.8|8509.8|8518.9|8506.9|0
1643165400000|2022-01-26 02:50:00|8521.4|8509.4|8521.2|8509.2|8521.8|8509.8|8519.2|8507.2|0
1643165700000|2022-01-26 02:55:00|8521.4|8509.4|8513|8501|8522.2|8510.2|8512.5|8500.5|0
1643166000000|2022-01-26 03:00:00|8512.8|8500.8|8519.9|8507.9|8520.3|8508.3|8512.5|8500.5|0
1643166300000|2022-01-26 03:05:00|8520.3|8508.3|8527.2|8515.2|8530.5|8518.5|8519.9|8507.9|0
1643166600000|2022-01-26 03:10:00|8526.8|8514.8|8522.2|8510.2|8528.3|8516.3|8521.6|8509.6|0
1643166900000|2022-01-26 03:15:00|8522.1|8510.1|8525.7|8513.7|8526.7|8514.7|8520.5|8508.5|0
1643167200000|2022-01-26 03:20:00|8525.8|8513.8|8528.9|8516.9|8529.9|8517.9|8524.2|8512.2|0
1643167500000|2022-01-26 03:25:00|8528.7|8516.7|8528.1|8516.1|8531.4|8519.4|8526.1|8514.1|0
1643167800000|2022-01-26 03:30:00|8528.6|8516.6|8542.3|8530.3|8542.9|8530.9|8528.5|8516.5|0
1643168100000|2022-01-26 03:35:00|8542.5|8530.5|8541.1|8529.1|8544.4|8532.4|8541.1|8529.1|0
1643168400000|2022-01-26 03:40:00|8540.7|8528.7|8538.6|8526.6|8540.7|8528.7|8536.4|8524.4|0
1643168700000|2022-01-26 03:45:00|8538.4|8526.4|8544.3|8532.3|8545.4|8533.4|8538.2|8526.2|0
1643169000000|2022-01-26 03:50:00|8544.5|8532.5|8543.7|8531.7|8546.6|8534.6|8542.2|8530.2|0
1643169300000|2022-01-26 03:55:00|8543.9|8531.9|8542.4|8530.4|8544.7|8532.7|8541.8|8529.8|0
1643169600000|2022-01-26 04:00:00|8542.5|8530.5|8536.8|8524.8|8545.5|8533.5|8536.3|8524.3|0
1643169900000|2022-01-26 04:05:00|8536.9|8524.9|8538.9|8526.9|8541.3|8529.3|8534.7|8522.7|0
1643170200000|2022-01-26 04:10:00|8538.7|8526.7|8543.5|8531.5|8543.5|8531.5|8538.3|8526.3|0
1643170500000|2022-01-26 04:15:00|8543.7|8531.7|8545.9|8533.9|8546.9|8534.9|8540.8|8528.8|0
1643170800000|2022-01-26 04:20:00|8545.7|8533.7|8542.4|8530.4|8546.4|8534.4|8541.3|8529.3|0
1643171100000|2022-01-26 04:25:00|8542.2|8530.2|8545.9|8533.9|8547|8535|8538.8|8526.8|0
1643171400000|2022-01-26 04:30:00|8546.1|8534.1|8545.9|8533.9|8547|8535|8543.8|8531.8|0
1643171700000|2022-01-26 04:35:00|8545.8|8533.8|8542.8|8530.8|8545.9|8533.9|8540.7|8528.7|0
1643172000000|2022-01-26 04:40:00|8543|8531|8540.8|8528.8|8544.4|8532.4|8540.7|8528.7|0
1643172300000|2022-01-26 04:45:00|8540.7|8528.7|8542.9|8530.9|8544.3|8532.3|8538.7|8526.7|0
1643172600000|2022-01-26 04:50:00|8542.8|8530.8|8541.9|8529.9|8543.3|8531.3|8540.8|8528.8|0
1643172900000|2022-01-26 04:55:00|8541.8|8529.8|8545.5|8533.5|8546.1|8534.1|8540.7|8528.7|0
1643173200000|2022-01-26 05:00:00|8545.6|8533.6|8543.4|8531.4|8546|8534|8541.3|8529.3|0
1643173500000|2022-01-26 05:05:00|8543.9|8531.9|8540.8|8528.8|8544.4|8532.4|8537.6|8525.6|0
1643173800000|2022-01-26 05:10:00|8541|8529|8534.5|8522.5|8541.2|8529.2|8534.5|8522.5|0
1643174100000|2022-01-26 05:15:00|8534.7|8522.7|8528.8|8516.8|8536|8524|8527.3|8515.3|0
1643174400000|2022-01-26 05:20:00|8528.6|8516.6|8523.7|8511.7|8528.8|8516.8|8521.7|8509.7|0
1643174700000|2022-01-26 05:25:00|8523.9|8511.9|8533.6|8521.6|8533.6|8521.6|8523.7|8511.7|0
1643175000000|2022-01-26 05:30:00|8533.8|8521.8|8531.1|8519.1|8536.2|8524.2|8530|8518|0
1643175300000|2022-01-26 05:35:00|8531.3|8519.3|8533.1|8521.1|8535.2|8523.2|8531.3|8519.3|0
1643175600000|2022-01-26 05:40:00|8533.3|8521.3|8533.6|8521.6|8534.2|8522.2|8531.6|8519.6|0
1643175900000|2022-01-26 05:45:00|8533.5|8521.5|8535.8|8523.8|8535.8|8523.8|8531.5|8519.5|0
1643176200000|2022-01-26 05:50:00|8535.9|8523.9|8538.9|8526.9|8538.9|8526.9|8533.2|8521.2|0
1643176500000|2022-01-26 05:55:00|8538.4|8526.4|8538.2|8526.2|8541.3|8529.3|8537.8|8525.8|0
1643176800000|2022-01-26 06:00:00|8537.5|8525.5|8543.4|8531.4|8544|8532|8534.1|8522.1|0
1643177100000|2022-01-26 06:05:00|8543.6|8531.6|8545.2|8533.2|8546.3|8534.3|8540.8|8528.8|0
1643177400000|2022-01-26 06:10:00|8545.4|8533.4|8541.6|8529.6|8546.2|8534.2|8541|8529|0
1643177700000|2022-01-26 06:15:00|8541.7|8529.7|8543.2|8531.2|8543.8|8531.8|8540.6|8528.6|0
1643178000000|2022-01-26 06:20:00|8543.4|8531.4|8549|8537|8553|8541|8542.8|8530.8|0
1643178300000|2022-01-26 06:25:00|8549.9|8537.9|8547.4|8535.4|8551.4|8539.4|8546.9|8534.9|0
1643178600000|2022-01-26 06:30:00|8547.6|8535.6|8541.8|8529.8|8549.4|8537.4|8540.7|8528.7|0
1643178900000|2022-01-26 06:35:00|8542|8530|8548|8536|8549|8537|8541.8|8529.8|0
1643179200000|2022-01-26 06:40:00|8547.8|8535.8|8544.9|8532.9|8548|8536|8542.9|8530.9|0
1643179500000|2022-01-26 06:45:00|8544.8|8532.8|8548.8|8536.8|8548.8|8536.8|8542.8|8530.8|0
1643179800000|2022-01-26 06:50:00|8549|8537|8543.9|8531.9|8550.2|8538.2|8541.5|8529.5|0
1643180100000|2022-01-26 06:55:00|8544.5|8532.5|8544.4|8532.4|8546.5|8534.5|8540.5|8528.5|0
1643180400000|2022-01-26 07:00:00|8542.8|8530.8|8531.3|8526.3|8555.1|8543.8|8528.8|8523.8|68
1643180700000|2022-01-26 07:05:00|8530.8|8525.8|8528.8|8523.8|8532.8|8527.8|8524.8|8519.8|24
1643181000000|2022-01-26 07:10:00|8529.3|8524.3|8522.8|8517.8|8530.8|8525.8|8519.8|8514.8|12
1643181300000|2022-01-26 07:15:00|8522.3|8517.3|8519.8|8514.8|8522.8|8517.8|8519.8|8514.8|8
1643181600000|2022-01-26 07:20:00|8519.3|8514.3|8521.3|8516.3|8523.8|8518.8|8519.3|8514.3|5
1643181900000|2022-01-26 07:25:00|8522.8|8517.8|8523.8|8518.8|8524.8|8519.8|8520.8|8515.8|9
1643182200000|2022-01-26 07:30:00|8524.3|8519.3|8524.3|8519.3|8529.8|8524.8|8522.3|8517.3|31
1643182500000|2022-01-26 07:35:00|8524.8|8519.8|8530.3|8525.3|8531.8|8526.8|8523.3|8518.3|22
1643182800000|2022-01-26 07:40:00|8529.8|8524.8|8532.3|8527.3|8533.3|8528.3|8527.8|8522.8|8
1643183100000|2022-01-26 07:45:00|8532.8|8527.8|8531.3|8526.3|8535.8|8530.8|8527.3|8522.3|34
1643183400000|2022-01-26 07:50:00|8531.8|8526.8|8539.3|8534.3|8539.3|8534.3|8530.8|8525.8|42
1643183700000|2022-01-26 07:55:00|8537.8|8532.8|8529.3|8524.3|8539.3|8534.3|8527.3|8522.3|90
1643184000000|2022-01-26 08:00:00|8527.8|8522.8|8555.3|8550.3|8556.8|8551.8|8523.8|8518.8|440
1643184300000|2022-01-26 08:05:00|8552.8|8547.8|8570.8|8565.8|8576.8|8571.8|8549.8|8544.8|384
1643184600000|2022-01-26 08:10:00|8571.3|8566.3|8604.8|8599.8|8604.8|8599.8|8571.3|8566.3|332
1643184900000|2022-01-26 08:15:00|8603.8|8598.8|8617.8|8612.8|8617.8|8612.8|8602.3|8597.3|168
1643185200000|2022-01-26 08:20:00|8617.3|8612.3|8632.8|8627.8|8634.3|8629.3|8616.8|8611.8|194
1643185500000|2022-01-26 08:25:00|8633.3|8628.3|8635.3|8630.3|8639.8|8634.8|8627.3|8622.3|143
1643185800000|2022-01-26 08:30:00|8634.8|8629.8|8650.3|8645.3|8655.3|8650.3|8633.8|8628.8|160
1643186100000|2022-01-26 08:35:00|8649.3|8644.3|8659.3|8654.3|8659.8|8654.8|8645.8|8640.8|231
1643186400000|2022-01-26 08:40:00|8659.8|8654.8|8656.5|8651.5|8665.5|8660.5|8651.5|8646.5|192
1643186700000|2022-01-26 08:45:00|8656|8651|8659.5|8654.5|8662|8657|8642.5|8637.5|159
1643187000000|2022-01-26 08:50:00|8659|8654|8646.5|8641.5|8664.5|8659.5|8645.5|8640.5|204
1643187300000|2022-01-26 08:55:00|8647|8642|8642|8637|8649.5|8644.5|8637|8632|137
1643187600000|2022-01-26 09:00:00|8641.5|8636.5|8642.5|8637.5|8653.5|8648.5|8638|8633|175
1643187900000|2022-01-26 09:05:00|8642|8637|8651.5|8646.5|8653.5|8648.5|8641|8636|98
1643188200000|2022-01-26 09:10:00|8652|8647|8650|8645|8655|8650|8649.5|8644.5|94
1643188500000|2022-01-26 09:15:00|8650.5|8645.5|8665.5|8660.5|8670|8665|8649|8644|121
1643188800000|2022-01-26 09:20:00|8666|8661|8665|8660|8667.5|8662.5|8651|8646|134
1643189100000|2022-01-26 09:25:00|8665.5|8660.5|8658.5|8653.5|8668|8663|8655|8650|51
1643189400000|2022-01-26 09:30:00|8659|8654|8656.5|8651.5|8661|8656|8651|8646|58
1643189700000|2022-01-26 09:35:00|8656|8651|8655|8650|8661|8656|8652.5|8647.5|219
1643190000000|2022-01-26 09:40:00|8654.5|8649.5|8659|8654|8659|8654|8651.5|8646.5|68
1643190300000|2022-01-26 09:45:00|8658.5|8653.5|8664|8659|8666|8661|8657.5|8652.5|50
1643190600000|2022-01-26 09:50:00|8664.5|8659.5|8662|8657|8669|8664|8659.5|8654.5|230
1643190900000|2022-01-26 09:55:00|8662.5|8657.5|8667|8662|8667.5|8662.5|8660|8655|56
1643191200000|2022-01-26 10:00:00|8666.5|8661.5|8670|8665|8670.5|8665.5|8651|8646|163
1643191500000|2022-01-26 10:05:00|8669.5|8664.5|8663.5|8658.5|8670|8665|8661.5|8656.5|87
1643191800000|2022-01-26 10:10:00|8664|8659|8677.5|8672.5|8679.5|8674.5|8662.5|8657.5|97
1643192100000|2022-01-26 10:15:00|8678|8673|8679|8674|8681.5|8676.5|8674.5|8669.5|102
1643192400000|2022-01-26 10:20:00|8678.5|8673.5|8677|8672|8682.5|8677.5|8675.5|8670.5|67
1643192700000|2022-01-26 10:25:00|8676.5|8671.5|8674.5|8669.5|8680|8675|8671|8666|62
1643193000000|2022-01-26 10:30:00|8674|8669|8674.5|8669.5|8679.5|8674.5|8668.5|8663.5|79
1643193300000|2022-01-26 10:35:00|8675|8670|8677|8672|8681|8676|8673.5|8668.5|43
1643193600000|2022-01-26 10:40:00|8676.5|8671.5|8669|8664|8678.5|8673.5|8667.5|8662.5|53
1643193900000|2022-01-26 10:45:00|8669.5|8664.5|8670|8665|8673.5|8668.5|8659.5|8654.5|61
1643194200000|2022-01-26 10:50:00|8669.5|8664.5|8680.5|8675.5|8681.5|8676.5|8668|8663|49
1643194500000|2022-01-26 10:55:00|8680|8675|8676.5|8671.5|8682|8677|8670.5|8665.5|39
1643194800000|2022-01-26 11:00:00|8676|8671|8680.5|8675.5|8682|8677|8675|8670|133
1643195100000|2022-01-26 11:05:00|8680|8675|8677.5|8672.5|8681.5|8676.5|8675.5|8670.5|50
1643195400000|2022-01-26 11:10:00|8677|8672|8675.5|8670.5|8678|8673|8675.5|8670.5|36
1643195700000|2022-01-26 11:15:00|8675|8670|8682.5|8677.5|8683.5|8678.5|8674.5|8669.5|62
1643196000000|2022-01-26 11:20:00|8682|8677|8674.5|8669.5|8682.5|8677.5|8674.5|8669.5|40
1643196300000|2022-01-26 11:25:00|8674|8669|8659.5|8654.5|8674.5|8669.5|8656.5|8651.5|128
1643196600000|2022-01-26 11:30:00|8661|8656|8676|8671|8678|8673|8660.5|8655.5|82
1643196900000|2022-01-26 11:35:00|8676.5|8671.5|8676|8671|8679|8674|8675|8670|35
1643197200000|2022-01-26 11:40:00|8675.5|8670.5|8669|8664|8675.5|8670.5|8668.5|8663.5|56
1643197500000|2022-01-26 11:45:00|8669.5|8664.5|8671|8666|8672.5|8667.5|8665|8660|69
1643197800000|2022-01-26 11:50:00|8671.5|8666.5|8682|8677|8682|8677|8671.5|8666.5|28
1643198100000|2022-01-26 11:55:00|8681.5|8676.5|8695.5|8690.5|8696.5|8691.5|8679|8674|71
1643198400000|2022-01-26 12:00:00|8696|8691|8683|8678|8699.5|8694.5|8675.5|8670.5|68
1643198700000|2022-01-26 12:05:00|8682.5|8677.5|8683|8678|8689|8684|8682|8677|32
1643199000000|2022-01-26 12:10:00|8682.5|8677.5|8674|8669|8683.5|8678.5|8673|8668|38
1643199300000|2022-01-26 12:15:00|8674.5|8669.5|8669.5|8664.5|8678.5|8673.5|8669|8664|36
1643199600000|2022-01-26 12:20:00|8669|8664|8672|8667|8676.5|8671.5|8669|8664|12
1643199900000|2022-01-26 12:25:00|8672.5|8667.5|8681|8676|8682|8677|8671|8666|30
1643200200000|2022-01-26 12:30:00|8681.5|8676.5|8683|8678|8683|8678|8676|8671|34
1643200500000|2022-01-26 12:35:00|8682.5|8677.5|8685|8680|8685.5|8680.5|8680.5|8675.5|24
1643200800000|2022-01-26 12:40:00|8683.5|8678.5|8672|8667|8684.5|8679.5|8668|8663|55
1643201100000|2022-01-26 12:45:00|8672.5|8667.5|8668.5|8663.5|8672.5|8667.5|8665|8660|55
1643201400000|2022-01-26 12:50:00|8669|8664|8670|8665|8673|8668|8668.5|8663.5|71
1643201700000|2022-01-26 12:55:00|8670.5|8665.5|8669.5|8664.5|8672|8667|8667|8662|55
1643202000000|2022-01-26 13:00:00|8670|8665|8677.5|8672.5|8678.5|8673.5|8667.5|8662.5|30
1643202300000|2022-01-26 13:05:00|8678|8673|8680|8675|8683|8678|8676|8671|67
1643202600000|2022-01-26 13:10:00|8679|8674|8675|8670|8681|8676|8674.5|8669.5|69
1643202900000|2022-01-26 13:15:00|8676|8671|8672.5|8667.5|8679|8674|8671|8666|60
1643203200000|2022-01-26 13:20:00|8673|8668|8675.5|8670.5|8675.5|8670.5|8670|8665|41
1643203500000|2022-01-26 13:25:00|8675|8670|8675|8670|8678|8673|8675|8670|31
1643203800000|2022-01-26 13:30:00|8675.5|8670.5|8668.5|8663.5|8681|8676|8667|8662|88
1643204100000|2022-01-26 13:35:00|8668|8663|8661.5|8656.5|8670|8665|8660|8655|303
1643204400000|2022-01-26 13:40:00|8662|8657|8668.5|8663.5|8670|8665|8658.5|8653.5|39
1643204700000|2022-01-26 13:45:00|8669|8664|8673|8668|8674.5|8669.5|8666.5|8661.5|37
1643205000000|2022-01-26 13:50:00|8672|8667|8676|8671|8677.5|8672.5|8672|8667|70
1643205300000|2022-01-26 13:55:00|8677|8672|8681|8676|8682|8677|8675|8670|69
1643205600000|2022-01-26 14:00:00|8680|8675|8672|8667|8685|8680|8671|8666|145
1643205900000|2022-01-26 14:05:00|8673|8668|8674|8669|8679|8674|8670|8665|155
1643206200000|2022-01-26 14:10:00|8673.5|8668.5|8676|8671|8678|8673|8668.5|8663.5|152
1643206500000|2022-01-26 14:15:00|8676.5|8671.5|8667|8662|8677|8672|8665.5|8660.5|143
1643206800000|2022-01-26 14:20:00|8667.5|8662.5|8660.5|8655.5|8671|8666|8660|8655|82
1643207100000|2022-01-26 14:25:00|8661|8656|8669|8664|8670.5|8665.5|8660|8655|110
1643207400000|2022-01-26 14:30:00|8670|8665|8653|8648|8672|8667|8653|8648|228
1643207700000|2022-01-26 14:35:00|8654|8649|8647|8642|8657.5|8652.5|8647|8642|200
1643208000000|2022-01-26 14:40:00|8647.5|8642.5|8651|8646|8651|8646|8639|8634|282
1643208300000|2022-01-26 14:45:00|8651.5|8646.5|8670|8665|8673|8668|8651|8646|168
1643208600000|2022-01-26 14:50:00|8669|8664|8671.5|8666.5|8677|8672|8667|8662|178
1643208900000|2022-01-26 14:55:00|8671|8666|8665.5|8660.5|8671.5|8666.5|8655|8650|121
1643209200000|2022-01-26 15:00:00|8665|8660|8665.5|8660.5|8668|8663|8653.5|8648.5|113
1643209500000|2022-01-26 15:05:00|8666|8661|8657|8652|8668|8663|8653|8648|113
1643209800000|2022-01-26 15:10:00|8657.1|8652.1|8645.6|8640.6|8658.1|8653.1|8645.6|8640.6|102
1643210100000|2022-01-26 15:15:00|8646.1|8641.1|8651.1|8646.1|8651.1|8646.1|8640.1|8635.1|113
1643210400000|2022-01-26 15:20:00|8651.6|8646.6|8642.1|8637.1|8656.1|8651.1|8641.1|8636.1|219
1643210700000|2022-01-26 15:25:00|8641.6|8636.6|8628.1|8623.1|8641.6|8636.6|8625.1|8620.1|198
1643211000000|2022-01-26 15:30:00|8627.6|8622.6|8628.6|8623.6|8630.6|8625.6|8620.1|8615.1|156
1643211300000|2022-01-26 15:35:00|8628.1|8623.1|8620.1|8615.1|8633.1|8628.1|8618.6|8613.6|109
1643211600000|2022-01-26 15:40:00|8620.6|8615.6|8617.6|8612.6|8626.1|8621.1|8614.1|8609.1|154
1643211900000|2022-01-26 15:45:00|8617.1|8612.1|8624.6|8619.6|8626.1|8621.1|8611.1|8606.1|101
1643212200000|2022-01-26 15:50:00|8624.1|8619.1|8631.1|8626.1|8631.6|8626.6|8624.1|8619.1|152
1643212500000|2022-01-26 15:55:00|8630.1|8625.1|8632.6|8627.6|8637.6|8632.6|8626.6|8621.6|168
1643212800000|2022-01-26 16:00:00|8632.1|8627.1|8628.1|8623.1|8632.6|8627.6|8622.1|8617.1|146
1643213100000|2022-01-26 16:05:00|8628.6|8623.6|8633.6|8628.6|8635.6|8630.6|8628.1|8623.1|128
1643213400000|2022-01-26 16:10:00|8633.1|8628.1|8634.1|8629.1|8637.6|8632.6|8631.1|8626.1|136
1643213700000|2022-01-26 16:15:00|8635.1|8630.1|8627.6|8622.6|8638.1|8633.1|8624.6|8619.6|122
1643214000000|2022-01-26 16:20:00|8628.1|8623.1|8633.6|8628.6|8636.1|8631.1|8628.1|8623.1|236
1643214300000|2022-01-26 16:25:00|8634.1|8629.1|8631.6|8626.6|8641.6|8636.6|8630.1|8625.1|305
1643214600000|2022-01-26 16:30:00|8632.6|8625.6|8620.6|8613.6|8638.6|8632.6|8618.6|8611.6|1056
1643214900000|2022-01-26 16:35:00|8619.6|8615.6|8625.6|8618.6|8628.6|8621.6|8616.6|8609.6|287
1643215200000|2022-01-26 16:40:00|8627.6|8619.6|8621.6|8614.6|8633.6|8626.6|8621.6|8614.6|44
1643215500000|2022-01-26 16:45:00|8622.6|8616.6|8612.6|8605.6|8624.6|8617.6|8611.6|8605.6|26
1643215800000|2022-01-26 16:50:00|8611.6|8606.6|8617.6|8610.6|8620.6|8613.6|8606.6|8599.6|44
1643216100000|2022-01-26 16:55:00|8618.6|8611.6|8618.6|8611.6|8620.6|8614.6|8611.6|8605.6|23
1643216400000|2022-01-26 17:00:00|8619.6|8613.6|8623.6|8616.6|8626.6|8619.6|8618.6|8611.6|28
1643216700000|2022-01-26 17:05:00|8624.6|8617.6|8626.6|8620.6|8626.6|8620.6|8621.6|8614.6|24
1643217000000|2022-01-26 17:10:00|8627.6|8619.6|8632.6|8625.6|8633.6|8626.6|8622.6|8615.6|32
1643217300000|2022-01-26 17:15:00|8631.6|8624.6|8635.6|8629.6|8637.6|8630.6|8628.6|8622.6|38
1643217600000|2022-01-26 17:20:00|8636.6|8628.6|8638.6|8632.6|8639.6|8633.6|8635.6|8628.6|37
1643217900000|2022-01-26 17:25:00|8639.6|8633.6|8643.6|8636.6|8643.6|8637.6|8637.6|8630.6|26
1643218200000|2022-01-26 17:30:00|8642.6|8637.6|8644.6|8637.6|8644.6|8638.6|8640.6|8633.6|10
1643218500000|2022-01-26 17:35:00|8645.6|8638.6|8641.6|8634.6|8646.6|8640.6|8640.6|8633.6|7
1643218800000|2022-01-26 17:40:00|8642.6|8635.6|8647.6|8641.6|8649.6|8642.6|8642.6|8635.6|16
1643219100000|2022-01-26 17:45:00|8648.6|8642.6|8646.6|8640.6|8648.6|8642.6|8643.6|8637.6|31
1643219400000|2022-01-26 17:50:00|8645.6|8639.6|8640.6|8634.6|8645.6|8639.6|8640.6|8633.6|10
1643219700000|2022-01-26 17:55:00|8641.6|8633.6|8640.6|8633.6|8642.6|8635.6|8639.6|8633.6|32
1643220000000|2022-01-26 18:00:00|8639.6|8631.6|8629.6|8622.6|8639.6|8631.6|8625.6|8619.6|15
1643220300000|2022-01-26 18:05:00|8628.6|8620.6|8633.6|8625.6|8633.6|8626.6|8624.6|8617.6|9
1643220600000|2022-01-26 18:10:00|8632.6|8624.6|8634.6|8627.6|8634.6|8627.6|8630.6|8622.6|2
1643220900000|2022-01-26 18:15:00|8636.6|8626.6|8629.6|8621.6|8636.6|8628.6|8628.6|8620.6|2
1643221200000|2022-01-26 18:20:00|8628.6|8620.6|8624.6|8618.6|8628.6|8620.6|8619.6|8613.6|9
1643221500000|2022-01-26 18:25:00|8625.6|8617.6|8630.6|8622.6|8632.6|8624.6|8623.6|8616.6|7
1643221800000|2022-01-26 18:30:00|8629.6|8620.6|8627.6|8619.6|8634.6|8627.6|8625.6|8617.6|11
1643222100000|2022-01-26 18:35:00|8628.6|8620.6|8623.6|8616.6|8629.6|8621.6|8620.6|8614.6|6
1643222400000|2022-01-26 18:40:00|8622.6|8615.6|8625.6|8618.6|8630.6|8622.6|8621.6|8614.6|51
1643222700000|2022-01-26 18:45:00|8624.6|8617.6|8626.6|8619.6|8627.6|8619.6|8621.6|8614.6|7
1643223000000|2022-01-26 18:50:00|8625.6|8618.6|8630.6|8620.6|8630.6|8621.6|8622.6|8616.6|57
1643223300000|2022-01-26 18:55:00|8631.6|8621.6|8633.8|8621.8|8638.6|8631.6|8624.6|8615.6|35
1643223600000|2022-01-26 19:00:00|8633.7|8621.7|8663.7|8651.7|8684.8|8672.8|8633.7|8621.7|0
1643223900000|2022-01-26 19:05:00|8663.3|8651.3|8660.3|8648.3|8683.9|8671.9|8660|8648|0
1643224200000|2022-01-26 19:10:00|8661.1|8649.1|8617|8605|8669.4|8657.4|8611.1|8599.1|0
1643224500000|2022-01-26 19:15:00|8617.1|8605.1|8622.1|8610.1|8627.6|8615.6|8606.7|8594.7|0
1643224800000|2022-01-26 19:20:00|8622.6|8610.6|8627.5|8615.5|8628.2|8616.2|8610.8|8598.8|0
1643225100000|2022-01-26 19:25:00|8627.4|8615.4|8642.9|8630.9|8649.9|8637.9|8626.5|8614.5|0
1643225400000|2022-01-26 19:30:00|8643.1|8631.1|8612.6|8600.6|8646|8634|8605.2|8593.2|0
1643225700000|2022-01-26 19:35:00|8612.9|8600.9|8642.2|8630.2|8650.7|8638.7|8600.6|8588.6|0
1643226000000|2022-01-26 19:40:00|8642.4|8630.4|8599.3|8587.3|8647.4|8635.4|8599.3|8587.3|0
1643226300000|2022-01-26 19:45:00|8598.4|8586.4|8573.4|8561.4|8600.5|8588.5|8567|8555|0
1643226600000|2022-01-26 19:50:00|8572.5|8560.5|8587.4|8575.4|8600.9|8588.9|8569.5|8557.5|0
1643226900000|2022-01-26 19:55:00|8587.3|8575.3|8587.9|8575.9|8590.8|8578.8|8577.6|8565.6|0
1643227200000|2022-01-26 20:00:00|8587.5|8575.5|8542.9|8530.9|8587.5|8575.5|8533.8|8521.8|0
1643227500000|2022-01-26 20:05:00|8542.5|8530.5|8502.2|8490.2|8547.9|8535.9|8502.1|8490.1|0
1643227800000|2022-01-26 20:10:00|8502|8490|8518.7|8506.7|8532.2|8520.2|8502|8490|0
1643228100000|2022-01-26 20:15:00|8520.4|8508.4|8511.7|8499.7|8532.6|8520.6|8506.4|8494.4|0
1643228400000|2022-01-26 20:20:00|8511.3|8499.3|8502.3|8490.3|8517.2|8505.2|8488.4|8476.4|0
1643228700000|2022-01-26 20:25:00|8501.4|8489.4|8544.1|8532.1|8546.6|8534.6|8497.7|8485.7|0
1643229000000|2022-01-26 20:30:00|8543.6|8531.6|8530.2|8518.2|8557.2|8545.2|8527.1|8515.1|0
1643229300000|2022-01-26 20:35:00|8529.3|8517.3|8535.7|8523.7|8545.9|8533.9|8515.1|8503.1|0
1643229600000|2022-01-26 20:40:00|8535.9|8523.9|8551.7|8539.7|8559.9|8547.9|8527.4|8515.4|0
1643229900000|2022-01-26 20:45:00|8551.6|8539.6|8547|8535|8567.3|8555.3|8535.6|8523.6|0
1643230200000|2022-01-26 20:50:00|8547.5|8535.5|8570.2|8558.2|8570.5|8558.5|8535|8523|0
1643230500000|2022-01-26 20:55:00|8566.7|8554.7|8564|8552|8578.1|8566.1|8555.5|8543.5|0
1643230800000|2022-01-26 21:00:00|8563|8551|8566.4|8554.4|8571.7|8559.7|8556|8544|0
1643231100000|2022-01-26 21:05:00|8566.2|8554.2|8554.6|8542.6|8576|8564|8549.4|8537.4|0
1643231400000|2022-01-26 21:10:00|8554.5|8542.5|8546.9|8534.9|8554.6|8542.6|8542.9|8530.9|0
1643231700000|2022-01-26 21:15:00|8547.7|8535.7|8555.3|8543.3|8557.9|8545.9|8545|8533|0
1643232000000|2022-01-26 21:20:00|8555.2|8543.2|8554.8|8542.8|8558.6|8546.6|8549.2|8537.2|0
1643232300000|2022-01-26 21:25:00|8554.2|8542.2|8557.9|8545.9|8559.3|8547.3|8550.8|8538.8|0
1643232600000|2022-01-26 21:30:00|8557.8|8545.8|8552|8540|8558.1|8546.1|8551.4|8539.4|0
1643232900000|2022-01-26 21:35:00|8551.8|8539.8|8547.4|8535.4|8552.3|8540.3|8542.7|8530.7|0
1643233200000|2022-01-26 21:40:00|8547.6|8535.6|8559.5|8547.5|8559.5|8547.5|8545.3|8533.3|0
1643233500000|2022-01-26 21:45:00|8559.4|8547.4|8563|8551|8568.4|8556.4|8556.1|8544.1|0
1643233800000|2022-01-26 21:50:00|8562.4|8550.4|8566.1|8554.1|8566.1|8554.1|8556.3|8544.3|0
1643234100000|2022-01-26 21:55:00|8565.9|8553.9|8563.8|8551.8|8568.4|8556.4|8562.6|8550.6|0
1643234400000|2022-01-26 22:00:00|8564.2|8552.2|8563.7|8551.7|8565.7|8553.7|8563.3|8551.3|0
1643234700000|2022-01-26 22:05:00|8563.8|8551.8|8565.2|8553.2|8565.2|8553.2|8563.5|8551.5|0
1643235000000|2022-01-26 22:10:00|8565.7|8553.7|8564.8|8552.8|8565.7|8553.7|8563.8|8551.8|0
1643235300000|2022-01-26 22:15:00|8565|8553|8566.4|8554.4|8566.6|8554.6|8564.2|8552.2|0
1643235600000|2022-01-26 22:20:00|8566.2|8554.2|8569.6|8557.6|8570.4|8558.4|8566|8554|0
1643235900000|2022-01-26 22:25:00|8570|8558|8568.5|8556.5|8570.9|8558.9|8568.3|8556.3|0
1643236200000|2022-01-26 22:30:00|8568.3|8556.3|8569.4|8557.4|8569.4|8557.4|8568.3|8556.3|0
1643236500000|2022-01-26 22:35:00|8568.9|8556.9|8573.9|8561.9|8573.9|8561.9|8568.9|8556.9|0
1643236800000|2022-01-26 22:40:00|8573.7|8561.7|8576.6|8564.6|8579.8|8567.8|8573.7|8561.7|0
1643237100000|2022-01-26 22:45:00|8576.3|8564.3|8572.5|8560.5|8577|8565|8572.5|8560.5|0
1643237400000|2022-01-26 22:50:00|8572.7|8560.7|8569.7|8557.7|8573.2|8561.2|8569.5|8557.5|0
1643237700000|2022-01-26 22:55:00|8570|8558|8571.4|8559.4|8571.4|8559.4|8567.4|8555.4|0
1643238000000|2022-01-26 23:00:00|8572.9|8560.9|8587.7|8575.7|8598.6|8586.6|8572.5|8560.5|0
1643238300000|2022-01-26 23:05:00|8587.1|8575.1|8606.2|8594.2|8606.2|8594.2|8584.4|8572.4|0
1643238600000|2022-01-26 23:10:00|8606.3|8594.3|8604.4|8592.4|8607.2|8595.2|8598.1|8586.1|0
1643238900000|2022-01-26 23:15:00|8604|8592|8596.2|8584.2|8607.1|8595.1|8591.8|8579.8|0
1643239200000|2022-01-26 23:20:00|8596.8|8584.8|8599.9|8587.9|8604.1|8592.1|8595.8|8583.8|0
1643239500000|2022-01-26 23:25:00|8599.5|8587.5|8602.4|8590.4|8606|8594|8595.8|8583.8|0
1643239800000|2022-01-26 23:30:00|8602.5|8590.5|8610.5|8598.5|8613.2|8601.2|8602.5|8590.5|0
1643240100000|2022-01-26 23:35:00|8610.4|8598.4|8605.9|8593.9|8612.1|8600.1|8605.5|8593.5|0
1643240400000|2022-01-26 23:40:00|8606.5|8594.5|8605.9|8593.9|8608.6|8596.6|8602.7|8590.7|0
1643240700000|2022-01-26 23:45:00|8606|8594|8607.5|8595.5|8610.9|8598.9|8605.9|8593.9|0
1643241000000|2022-01-26 23:50:00|8607.6|8595.6|8604.2|8592.2|8608.6|8596.6|8602.7|8590.7|0
1643241300000|2022-01-26 23:55:00|8603.8|8591.8|8610|8598|8610.5|8598.5|8603.8|8591.8|0
1643241600000|2022-01-27 00:00:00|8609.8|8597.8|8604.6|8592.6|8611.7|8599.7|8600.2|8588.2|0
1643241900000|2022-01-27 00:05:00|8604.8|8592.8|8595.2|8583.2|8605.9|8593.9|8593.2|8581.2|0
1643242200000|2022-01-27 00:10:00|8595|8583|8586.6|8574.6|8595.9|8583.9|8584.9|8572.9|0
1643242500000|2022-01-27 00:15:00|8586.5|8574.5|8564.1|8552.1|8586.6|8574.6|8561.6|8549.6|0
1643242800000|2022-01-27 00:20:00|8563.9|8551.9|8575|8563|8576|8564|8558.4|8546.4|0
1643243100000|2022-01-27 00:25:00|8574.4|8562.4|8556.9|8544.9|8575.4|8563.4|8553.8|8541.8|0
1643243400000|2022-01-27 00:30:00|8555.9|8543.9|8552.7|8540.7|8557.4|8545.4|8542|8530|0
1643243700000|2022-01-27 00:35:00|8552.8|8540.8|8543.9|8531.9|8553.3|8541.3|8539.8|8527.8|0
1643244000000|2022-01-27 00:40:00|8544|8532|8536.1|8524.1|8545.5|8533.5|8535.3|8523.3|0
1643244300000|2022-01-27 00:45:00|8536.3|8524.3|8537.5|8525.5|8543.8|8531.8|8533.5|8521.5|0
1643244600000|2022-01-27 00:50:00|8537.6|8525.6|8528.2|8516.2|8544.9|8532.9|8527.7|8515.7|0
1643244900000|2022-01-27 00:55:00|8528|8516|8516.1|8504.1|8532.4|8520.4|8514.1|8502.1|0
1643245200000|2022-01-27 01:00:00|8515.9|8503.9|8501.8|8489.8|8519.4|8507.4|8495.6|8483.6|0
1643245500000|2022-01-27 01:05:00|8501.7|8489.7|8487.5|8475.5|8508.1|8496.1|8482.9|8470.9|0
1643245800000|2022-01-27 01:10:00|8487.7|8475.7|8480.1|8468.1|8495.3|8483.3|8477.5|8465.5|0
1643246100000|2022-01-27 01:15:00|8480.3|8468.3|8458.1|8446.1|8485.8|8473.8|8456.5|8444.5|0
1643246400000|2022-01-27 01:20:00|8458.3|8446.3|8459.8|8447.8|8464.1|8452.1|8447.3|8435.3|0
1643246700000|2022-01-27 01:25:00|8460|8448|8462|8450|8474.4|8462.4|8458.3|8446.3|0
1643247000000|2022-01-27 01:30:00|8462.1|8450.1|8477.1|8465.1|8478.1|8466.1|8450.9|8438.9|0
1643247300000|2022-01-27 01:35:00|8477.5|8465.5|8469.2|8457.2|8485.2|8473.2|8467.7|8455.7|0
1643247600000|2022-01-27 01:40:00|8469|8457|8465.3|8453.3|8474.1|8462.1|8464.5|8452.5|0
1643247900000|2022-01-27 01:45:00|8465.6|8453.6|8455.6|8443.6|8468.2|8456.2|8452.1|8440.1|0
1643248200000|2022-01-27 01:50:00|8455.7|8443.7|8454.3|8442.3|8466.6|8454.6|8448.9|8436.9|0
1643248500000|2022-01-27 01:55:00|8454.5|8442.5|8442.3|8430.3|8454.9|8442.9|8437.5|8425.5|0
1643248800000|2022-01-27 02:00:00|8442.5|8430.5|8429.2|8417.2|8442.8|8430.8|8426|8414|0
1643249100000|2022-01-27 02:05:00|8429.3|8417.3|8418.2|8406.2|8436.7|8424.7|8417.8|8405.8|0
1643249400000|2022-01-27 02:10:00|8418|8406|8422|8410|8423.3|8411.3|8417.4|8405.4|0
1643249700000|2022-01-27 02:15:00|8421.4|8409.4|8417.1|8405.1|8424.1|8412.1|8417|8405|0
1643250000000|2022-01-27 02:20:00|8417.2|8405.2|8417.3|8405.3|8418.7|8406.7|8416|8404|0
1643250300000|2022-01-27 02:25:00|8417.4|8405.4|8415.8|8403.8|8417.5|8405.5|8413.6|8401.6|0
1643250600000|2022-01-27 02:30:00|8415.6|8403.6|8414.7|8402.7|8418|8406|8413.6|8401.6|0
1643250900000|2022-01-27 02:35:00|8414.1|8402.1|8420.2|8408.2|8420.4|8408.4|8414.1|8402.1|0
1643251200000|2022-01-27 02:40:00|8419.8|8407.8|8426|8414|8433.1|8421.1|8419.1|8407.1|0
1643251500000|2022-01-27 02:45:00|8426.1|8414.1|8436.2|8424.2|8441.4|8429.4|8426.1|8414.1|0
1643251800000|2022-01-27 02:50:00|8436.4|8424.4|8432.1|8420.1|8439.7|8427.7|8430|8418|0
1643252100000|2022-01-27 02:55:00|8432.5|8420.5|8431.6|8419.6|8434.7|8422.7|8424.2|8412.2|0
1643252400000|2022-01-27 03:00:00|8431.7|8419.7|8420.2|8408.2|8435.7|8423.7|8418.2|8406.2|0
1643252700000|2022-01-27 03:05:00|8420.3|8408.3|8426.1|8414.1|8427.6|8415.6|8418.1|8406.1|0
1643253000000|2022-01-27 03:10:00|8425.9|8413.9|8417|8405|8426.7|8414.7|8417|8405|0
1643253300000|2022-01-27 03:15:00|8417.2|8405.2|8424.6|8412.6|8425.6|8413.6|8415.5|8403.5|0
1643253600000|2022-01-27 03:20:00|8424.8|8412.8|8424.2|8412.2|8431.8|8419.8|8421.5|8409.5|0
1643253900000|2022-01-27 03:25:00|8424.3|8412.3|8423.1|8411.1|8425.2|8413.2|8419.4|8407.4|0
1643254200000|2022-01-27 03:30:00|8423.2|8411.2|8423.7|8411.7|8429.5|8417.5|8419.1|8407.1|0
1643254500000|2022-01-27 03:35:00|8423.9|8411.9|8401.4|8389.4|8424.7|8412.7|8399.9|8387.9|0
1643254800000|2022-01-27 03:40:00|8401.6|8389.6|8388.8|8376.8|8402.4|8390.4|8384.4|8372.4|0
1643255100000|2022-01-27 03:45:00|8388.7|8376.7|8383.5|8371.5|8390|8378|8377.4|8365.4|0
1643255400000|2022-01-27 03:50:00|8384.4|8372.4|8386|8374|8392.1|8380.1|8383.4|8371.4|0
1643255700000|2022-01-27 03:55:00|8385.9|8373.9|8386.8|8374.8|8386.9|8374.9|8378.7|8366.7|0
1643256000000|2022-01-27 04:00:00|8386.7|8374.7|8382.2|8370.2|8387|8375|8380.6|8368.6|0
1643256300000|2022-01-27 04:05:00|8382|8370|8389|8377|8389.2|8377.2|8379.8|8367.8|0
1643256600000|2022-01-27 04:10:00|8388.7|8376.7|8394.6|8382.6|8394.7|8382.7|8386|8374|0
1643256900000|2022-01-27 04:15:00|8394.7|8382.7|8395.2|8383.2|8396.3|8384.3|8390.5|8378.5|0
1643257200000|2022-01-27 04:20:00|8395.3|8383.3|8394.3|8382.3|8396.7|8384.7|8393.2|8381.2|0
1643257500000|2022-01-27 04:25:00|8394.1|8382.1|8398.7|8386.7|8398.8|8386.8|8393.2|8381.2|0
1643257800000|2022-01-27 04:30:00|8398.8|8386.8|8409.6|8397.6|8412.6|8400.6|8398.1|8386.1|0
1643258100000|2022-01-27 04:35:00|8410|8398|8409.4|8397.4|8412.9|8400.9|8407.4|8395.4|0
1643258400000|2022-01-27 04:40:00|8409|8397|8403.5|8391.5|8409.9|8397.9|8402.4|8390.4|0
1643258700000|2022-01-27 04:45:00|8403.7|8391.7|8404.7|8392.7|8407.4|8395.4|8402|8390|0
1643259000000|2022-01-27 04:50:00|8404.9|8392.9|8409.3|8397.3|8413.4|8401.4|8404.2|8392.2|0
1643259300000|2022-01-27 04:55:00|8409.7|8397.7|8411.4|8399.4|8415.3|8403.3|8408.3|8396.3|0
1643259600000|2022-01-27 05:00:00|8411.6|8399.6|8425.5|8413.5|8425.5|8413.5|8402.2|8390.2|0
1643259900000|2022-01-27 05:05:00|8425.9|8413.9|8416.2|8404.2|8433.2|8421.2|8416|8404|0
1643260200000|2022-01-27 05:10:00|8416.5|8404.5|8406.1|8394.1|8417.5|8405.5|8406.1|8394.1|0
1643260500000|2022-01-27 05:15:00|8406.3|8394.3|8386.6|8374.6|8407.7|8395.7|8386.6|8374.6|0
1643260800000|2022-01-27 05:20:00|8386.4|8374.4|8389|8377|8393.7|8381.7|8385.4|8373.4|0
1643261100000|2022-01-27 05:25:00|8389.2|8377.2|8398.9|8386.9|8400.4|8388.4|8389|8377|0
1643261400000|2022-01-27 05:30:00|8398.8|8386.8|8420.5|8408.5|8422.6|8410.6|8397.8|8385.8|0
1643261700000|2022-01-27 05:35:00|8420.9|8408.9|8429.3|8417.3|8430.5|8418.5|8413.6|8401.6|0
1643262000000|2022-01-27 05:40:00|8429.4|8417.4|8423.1|8411.1|8430.4|8418.4|8413.3|8401.3|0
1643262300000|2022-01-27 05:45:00|8422.9|8410.9|8425|8413|8425|8413|8419.3|8407.3|0
1643262600000|2022-01-27 05:50:00|8425.6|8413.6|8413.7|8401.7|8429.6|8417.6|8408.9|8396.9|0
1643262900000|2022-01-27 05:55:00|8413.6|8401.6|8417.9|8405.9|8418.2|8406.2|8408.9|8396.9|0
1643263200000|2022-01-27 06:00:00|8417.7|8405.7|8430.4|8418.4|8437.6|8425.6|8413.7|8401.7|0
1643263500000|2022-01-27 06:05:00|8430.3|8418.3|8450.7|8438.7|8451.2|8439.2|8425.7|8413.7|0
1643263800000|2022-01-27 06:10:00|8451.2|8439.2|8458.6|8446.6|8468.6|8456.6|8451.2|8439.2|0
1643264100000|2022-01-27 06:15:00|8458.1|8446.1|8441.2|8429.2|8458.1|8446.1|8440.9|8428.9|0
1643264400000|2022-01-27 06:20:00|8441.1|8429.1|8430.5|8418.5|8447.2|8435.2|8430.4|8418.4|0
1643264700000|2022-01-27 06:25:00|8430.4|8418.4|8408.1|8396.1|8430.4|8418.4|8406.5|8394.5|0
1643265000000|2022-01-27 06:30:00|8408.2|8396.2|8399.3|8387.3|8408.6|8396.6|8393.6|8381.6|0
1643265300000|2022-01-27 06:35:00|8399.5|8387.5|8406.3|8394.3|8417.2|8405.2|8393.2|8381.2|0
1643265600000|2022-01-27 06:40:00|8405.3|8393.3|8408.6|8396.6|8415.3|8403.3|8403.3|8391.3|0
1643265900000|2022-01-27 06:45:00|8408.7|8396.7|8407.1|8395.1|8416.9|8404.9|8399.8|8387.8|0
1643266200000|2022-01-27 06:50:00|8407.2|8395.2|8436.5|8424.5|8436.5|8424.5|8407.2|8395.2|0
1643266500000|2022-01-27 06:55:00|8436.2|8424.2|8444|8432|8447.1|8435.1|8435.5|8423.5|0
1643266800000|2022-01-27 07:00:00|8443.2|8431.2|8487.1|8482.1|8488.6|8483.6|8443.2|8431.2|218
1643267100000|2022-01-27 07:05:00|8486.6|8481.6|8463.6|8458.6|8489.6|8484.6|8458.6|8453.6|111
1643267400000|2022-01-27 07:10:00|8464.1|8459.1|8478.6|8473.6|8483.6|8478.6|8458.6|8453.6|105
1643267700000|2022-01-27 07:15:00|8479.1|8474.1|8488.1|8483.1|8490.1|8485.1|8478.1|8473.1|42
1643268000000|2022-01-27 07:20:00|8486.6|8481.6|8490.1|8485.1|8496.1|8491.1|8486.6|8481.6|28
1643268300000|2022-01-27 07:25:00|8489.6|8484.6|8482.1|8477.1|8497.1|8492.1|8482.1|8477.1|28
1643268600000|2022-01-27 07:30:00|8480.6|8475.6|8491.1|8486.1|8502.1|8497.1|8480.1|8475.1|30
1643268900000|2022-01-27 07:35:00|8491.6|8486.6|8502.6|8497.6|8505.6|8500.6|8490.1|8485.1|55
1643269200000|2022-01-27 07:40:00|8502.1|8497.1|8501.1|8496.1|8508.6|8503.6|8497.1|8492.1|39
1643269500000|2022-01-27 07:45:00|8501.6|8496.6|8506.1|8501.1|8508.1|8503.1|8499.6|8494.6|45
1643269800000|2022-01-27 07:50:00|8506.6|8501.6|8516.1|8511.1|8519.1|8514.1|8505.1|8500.1|78
1643270100000|2022-01-27 07:55:00|8516.6|8511.6|8508.6|8503.6|8516.6|8511.6|8504.6|8499.6|125
1643270400000|2022-01-27 08:00:00|8505.1|8500.1|8540.6|8535.6|8541.6|8536.6|8494.1|8489.1|795
1643270700000|2022-01-27 08:05:00|8541.6|8536.6|8564.6|8559.6|8569.1|8564.1|8535.6|8530.6|488
1643271000000|2022-01-27 08:10:00|8565.1|8560.1|8572.6|8567.6|8572.6|8567.6|8558.6|8553.6|244
1643271300000|2022-01-27 08:15:00|8572.1|8567.1|8582.6|8577.6|8585.6|8580.6|8569.6|8564.6|170
1643271600000|2022-01-27 08:20:00|8583.1|8578.1|8571.1|8566.1|8588.1|8583.1|8567.6|8562.6|231
1643271900000|2022-01-27 08:25:00|8570.6|8565.6|8567.1|8562.1|8577.6|8572.6|8560.6|8555.6|174
1643272200000|2022-01-27 08:30:00|8567.6|8562.6|8575.1|8570.1|8575.6|8570.6|8559.1|8554.1|147
1643272500000|2022-01-27 08:35:00|8574.6|8569.6|8582.1|8577.1|8585.6|8580.6|8574.6|8569.6|100
1643272800000|2022-01-27 08:40:00|8582.4|8577.4|8599.9|8594.9|8600.9|8595.9|8581.9|8576.9|122
1643273100000|2022-01-27 08:45:00|8599.4|8594.4|8603.4|8598.4|8617.9|8612.9|8597.4|8592.4|214
1643273400000|2022-01-27 08:50:00|8602.9|8597.9|8608.9|8603.9|8612.4|8607.4|8600.9|8595.9|74
1643273700000|2022-01-27 08:55:00|8609.4|8604.4|8623.9|8618.9|8624.9|8619.9|8607.9|8602.9|73
1643274000000|2022-01-27 09:00:00|8622.9|8617.9|8623.9|8618.9|8632.9|8627.9|8614.4|8609.4|76
1643274300000|2022-01-27 09:05:00|8623.4|8618.4|8615.4|8610.4|8624.9|8619.9|8610.9|8605.9|168
1643274600000|2022-01-27 09:10:00|8615.9|8610.9|8618.9|8613.9|8634.9|8629.9|8615.4|8610.4|109
1643274900000|2022-01-27 09:15:00|8619.4|8614.4|8628.9|8623.9|8628.9|8623.9|8617.4|8612.4|64
1643275200000|2022-01-27 09:20:00|8628.4|8623.4|8635.9|8630.9|8638.4|8633.4|8623.9|8618.9|59
1643275500000|2022-01-27 09:25:00|8635.4|8630.4|8655.4|8650.4|8656.9|8651.9|8632.4|8627.4|130
1643275800000|2022-01-27 09:30:00|8654.9|8649.9|8643.9|8638.9|8657.9|8652.9|8642.9|8637.9|85
1643276100000|2022-01-27 09:35:00|8644.4|8639.4|8639.9|8634.9|8651.9|8646.9|8638.9|8633.9|122
1643276400000|2022-01-27 09:40:00|8639.4|8634.4|8646.9|8641.9|8649.9|8644.9|8638.9|8633.9|58
1643276700000|2022-01-27 09:45:00|8646.4|8641.4|8663.4|8658.4|8665.9|8660.9|8644.9|8639.9|90
1643277000000|2022-01-27 09:50:00|8662.9|8657.9|8675.9|8670.9|8681.4|8676.4|8661.4|8656.4|126
1643277300000|2022-01-27 09:55:00|8676.4|8671.4|8664.9|8659.9|8678.9|8673.9|8663.9|8658.9|125
1643277600000|2022-01-27 10:00:00|8664.4|8659.4|8675.9|8670.9|8677.9|8672.9|8659.9|8654.9|113
1643277900000|2022-01-27 10:05:00|8675.4|8670.4|8677.9|8672.9|8681.4|8676.4|8674.9|8669.9|134
1643278200000|2022-01-27 10:10:00|8678.4|8673.4|8669.9|8664.9|8681.9|8676.9|8666.9|8661.9|144
1643278500000|2022-01-27 10:15:00|8670.4|8665.4|8656.9|8651.9|8673.9|8668.9|8655.4|8650.4|98
1643278800000|2022-01-27 10:20:00|8656.4|8651.4|8677.4|8672.4|8677.4|8672.4|8655.4|8650.4|155
1643279100000|2022-01-27 10:25:00|8678.9|8673.9|8684.9|8679.9|8688.9|8683.9|8675.9|8670.9|138
1643279400000|2022-01-27 10:30:00|8685.4|8680.4|8683.4|8678.4|8691.9|8686.9|8679.9|8674.9|85
1643279700000|2022-01-27 10:35:00|8683.9|8678.9|8694.9|8689.9|8695.4|8690.4|8681.9|8676.9|69
1643280000000|2022-01-27 10:40:00|8695.4|8690.4|8692.4|8687.4|8696.4|8691.4|8686.9|8681.9|69
1643280300000|2022-01-27 10:45:00|8692.9|8687.9|8682.9|8677.9|8698.9|8693.9|8682.9|8677.9|89
1643280600000|2022-01-27 10:50:00|8682.4|8677.4|8675.9|8670.9|8684.9|8679.9|8672.9|8667.9|288
1643280900000|2022-01-27 10:55:00|8675.4|8670.4|8657.9|8652.9|8676.4|8671.4|8655.9|8650.9|142
1643281200000|2022-01-27 11:00:00|8657.4|8652.4|8667.9|8662.9|8668.9|8663.9|8656.9|8651.9|90
1643281500000|2022-01-27 11:05:00|8667.4|8662.4|8662.9|8657.9|8672.9|8667.9|8660.9|8655.9|119
1643281800000|2022-01-27 11:10:00|8663.4|8658.4|8669.4|8664.4|8669.9|8664.9|8660.9|8655.9|61
1643282100000|2022-01-27 11:15:00|8668.4|8663.4|8667.9|8662.9|8672.4|8667.4|8665.9|8660.9|33
1643282400000|2022-01-27 11:20:00|8667.4|8662.4|8664.9|8659.9|8669.4|8664.4|8659.4|8654.4|44
1643282700000|2022-01-27 11:25:00|8664.4|8659.4|8680.9|8675.9|8681.9|8676.9|8663.9|8658.9|96
1643283000000|2022-01-27 11:30:00|8680.4|8675.4|8669.4|8664.4|8681.9|8676.9|8669.4|8664.4|72
1643283300000|2022-01-27 11:35:00|8669.9|8664.9|8662.9|8657.9|8674.9|8669.9|8661.9|8656.9|60
1643283600000|2022-01-27 11:40:00|8663.4|8658.4|8667.9|8662.9|8669.9|8664.9|8660.9|8655.9|40
1643283900000|2022-01-27 11:45:00|8668.4|8663.4|8667.9|8662.9|8673.9|8668.9|8662.9|8657.9|35
1643284200000|2022-01-27 11:50:00|8668.4|8663.4|8672.9|8667.9|8673.4|8668.4|8667.9|8662.9|94
1643284500000|2022-01-27 11:55:00|8672.4|8667.4|8679.4|8674.4|8680.9|8675.9|8668.9|8663.9|68
1643284800000|2022-01-27 12:00:00|8680.9|8675.9|8667.9|8662.9|8682.4|8677.4|8663.4|8658.4|93
1643285100000|2022-01-27 12:05:00|8668.4|8663.4|8668.4|8663.4|8669.9|8664.9|8662.4|8657.4|48
1643285400000|2022-01-27 12:10:00|8668.9|8663.9|8673.4|8668.4|8674.4|8669.4|8667.9|8662.9|63
1643285700000|2022-01-27 12:15:00|8672.9|8667.9|8667.9|8662.9|8676.9|8671.9|8666.4|8661.4|34
1643286000000|2022-01-27 12:20:00|8668.4|8663.4|8652.9|8647.9|8670.4|8665.4|8652.4|8647.4|85
1643286300000|2022-01-27 12:25:00|8653.4|8648.4|8664.9|8659.9|8665.9|8660.9|8651.4|8646.4|44
1643286600000|2022-01-27 12:30:00|8665.4|8660.4|8658.9|8653.9|8672.4|8667.4|8657.4|8652.4|37
1643286900000|2022-01-27 12:35:00|8659.4|8654.4|8667.9|8662.9|8670.4|8665.4|8658.4|8653.4|159
1643287200000|2022-01-27 12:40:00|8667.3|8662.3|8672.3|8667.3|8675.3|8670.3|8666.8|8661.8|66
1643287500000|2022-01-27 12:45:00|8672.8|8667.8|8676.8|8671.8|8679.8|8674.8|8670.3|8665.3|57
1643287800000|2022-01-27 12:50:00|8676.3|8671.3|8684.8|8679.8|8685.8|8680.8|8675.8|8670.8|44
1643288100000|2022-01-27 12:55:00|8684.3|8679.3|8682.3|8677.3|8685.8|8680.8|8682.3|8677.3|33
1643288400000|2022-01-27 13:00:00|8683.3|8678.3|8684.3|8679.3|8689.8|8684.8|8681.8|8676.8|59
1643288700000|2022-01-27 13:05:00|8684.8|8679.8|8691.8|8686.8|8692.3|8687.3|8684.8|8679.8|28
1643289000000|2022-01-27 13:10:00|8692.3|8687.3|8685.3|8680.3|8693.8|8688.8|8684.8|8679.8|46
1643289300000|2022-01-27 13:15:00|8684.8|8679.8|8689.3|8684.3|8689.3|8684.3|8679.8|8674.8|78
1643289600000|2022-01-27 13:20:00|8688.8|8683.8|8686.8|8681.8|8691.3|8686.3|8684.8|8679.8|49
1643289900000|2022-01-27 13:25:00|8686.3|8681.3|8691.8|8686.8|8693.8|8688.8|8683.8|8678.8|44
1643290200000|2022-01-27 13:30:00|8692.3|8687.3|8689.3|8684.3|8695.8|8690.8|8687.8|8682.8|44
1643290500000|2022-01-27 13:35:00|8688.8|8683.8|8691.3|8686.3|8692.8|8687.8|8685.3|8680.3|50
1643290800000|2022-01-27 13:40:00|8690.8|8685.8|8695.3|8690.3|8697.3|8692.3|8690.3|8685.3|29
1643291100000|2022-01-27 13:45:00|8695.8|8690.8|8694.3|8689.3|8697.8|8692.8|8688.3|8683.3|38
1643291400000|2022-01-27 13:50:00|8694.8|8689.8|8706.3|8701.3|8706.8|8701.8|8694.3|8689.3|78
1643291700000|2022-01-27 13:55:00|8705.8|8700.8|8712.8|8707.8|8714.8|8709.8|8704.8|8699.8|89
1643292000000|2022-01-27 14:00:00|8711.3|8706.3|8705.8|8700.8|8712.3|8707.3|8703.8|8698.8|156
1643292300000|2022-01-27 14:05:00|8705.3|8700.3|8701.8|8696.8|8706.8|8701.8|8698.8|8693.8|88
1643292600000|2022-01-27 14:10:00|8701.3|8696.3|8712.3|8707.3|8712.3|8707.3|8701.3|8696.3|68
1643292900000|2022-01-27 14:15:00|8712.8|8707.8|8710.8|8705.8|8716.8|8711.8|8708.8|8703.8|85
1643293200000|2022-01-27 14:20:00|8711.8|8706.8|8711.8|8706.8|8717.8|8712.8|8710.8|8705.8|133
1643293500000|2022-01-27 14:25:00|8711.3|8706.3|8717.8|8712.8|8719.3|8714.3|8705.8|8700.8|135
1643293800000|2022-01-27 14:30:00|8717.3|8712.3|8710.8|8705.8|8723.3|8718.3|8710.3|8705.3|192
1643294100000|2022-01-27 14:35:00|8710.3|8705.3|8723.3|8718.3|8725.3|8720.3|8709.3|8704.3|232
1643294400000|2022-01-27 14:40:00|8722.8|8717.8|8732.3|8727.3|8732.8|8727.8|8722.8|8717.8|196
1643294700000|2022-01-27 14:45:00|8732.8|8727.8|8742.3|8737.3|8743.8|8738.8|8729.3|8724.3|165
1643295000000|2022-01-27 14:50:00|8741.8|8736.8|8733.3|8728.3|8744.8|8739.8|8732.3|8727.3|130
1643295300000|2022-01-27 14:55:00|8733.8|8728.8|8728.3|8723.3|8736.8|8731.8|8720.3|8715.3|108
1643295600000|2022-01-27 15:00:00|8727.8|8722.8|8729.8|8724.8|8729.8|8724.8|8712.3|8707.3|226
1643295900000|2022-01-27 15:05:00|8729.3|8724.3|8727.3|8722.3|8731.8|8726.8|8720.3|8715.3|143
1643296200000|2022-01-27 15:10:00|8727.6|8722.6|8735.6|8730.6|8738.6|8733.6|8723.6|8718.6|193
1643296500000|2022-01-27 15:15:00|8736.1|8731.1|8723.6|8718.6|8736.6|8731.6|8719.1|8714.1|102
1643296800000|2022-01-27 15:20:00|8724.1|8719.1|8708.6|8703.6|8726.6|8721.6|8708.1|8703.1|147
1643297100000|2022-01-27 15:25:00|8709.1|8704.1|8687.6|8682.6|8711.6|8706.6|8687.1|8682.1|122
1643297400000|2022-01-27 15:30:00|8688.1|8683.1|8687.6|8682.6|8699.6|8694.6|8685.6|8680.6|155
1643297700000|2022-01-27 15:35:00|8687.1|8682.1|8681.6|8676.6|8688.6|8683.6|8678.6|8673.6|128
1643298000000|2022-01-27 15:40:00|8682.1|8677.1|8702.6|8697.6|8703.1|8698.1|8681.6|8676.6|89
1643298300000|2022-01-27 15:45:00|8703.1|8698.1|8703.6|8698.6|8709.6|8704.6|8701.6|8696.6|155
1643298600000|2022-01-27 15:50:00|8702.6|8697.6|8709.6|8704.6|8713.6|8708.6|8702.1|8697.1|57
1643298900000|2022-01-27 15:55:00|8709.1|8704.1|8721.1|8716.1|8726.6|8721.6|8708.6|8703.6|139
1643299200000|2022-01-27 16:00:00|8721.6|8716.6|8723.1|8718.1|8727.1|8722.1|8720.1|8715.1|228
1643299500000|2022-01-27 16:05:00|8723.6|8718.6|8708.6|8703.6|8727.6|8722.6|8707.1|8702.1|134
1643299800000|2022-01-27 16:10:00|8709.1|8704.1|8719.1|8714.1|8720.6|8715.6|8709.1|8704.1|84
1643300100000|2022-01-27 16:15:00|8718.6|8713.6|8699.6|8694.6|8718.6|8713.6|8695.6|8690.6|200
1643300400000|2022-01-27 16:20:00|8700.1|8695.1|8689.1|8684.1|8702.1|8697.1|8688.1|8683.1|156
1643300700000|2022-01-27 16:25:00|8689.6|8684.6|8685.1|8680.1|8690.6|8685.6|8679.1|8674.1|323
1643301000000|2022-01-27 16:30:00|8685.6|8680.6|8703.6|8697.6|8703.6|8697.6|8682.6|8676.6|639
1643301300000|2022-01-27 16:35:00|8702.6|8696.6|8709.6|8702.6|8719.6|8713.6|8702.6|8696.6|340
1643301600000|2022-01-27 16:40:00|8710.6|8703.6|8709.6|8702.6|8715.6|8709.6|8704.6|8697.6|58
1643301900000|2022-01-27 16:45:00|8710.6|8703.6|8714.6|8707.6|8718.6|8711.6|8709.6|8703.6|69
1643302200000|2022-01-27 16:50:00|8713.6|8708.6|8712.6|8706.6|8714.6|8708.6|8709.6|8702.6|104
1643302500000|2022-01-27 16:55:00|8713.6|8705.6|8711.6|8704.6|8717.6|8710.6|8709.6|8703.6|52
1643302800000|2022-01-27 17:00:00|8712.6|8705.6|8708.6|8701.6|8712.6|8705.6|8701.6|8694.6|34
1643303100000|2022-01-27 17:05:00|8707.6|8700.6|8694.6|8687.6|8707.6|8701.6|8692.6|8685.6|27
1643303400000|2022-01-27 17:10:00|8695.6|8688.6|8691.6|8684.6|8695.6|8688.6|8686.6|8680.6|48
1643303700000|2022-01-27 17:15:00|8690.6|8685.6|8674.6|8668.6|8692.6|8686.6|8674.6|8668.6|43
1643304000000|2022-01-27 17:20:00|8673.6|8667.6|8675.6|8668.6|8677.6|8669.6|8671.6|8664.6|62
1643304300000|2022-01-27 17:25:00|8676.6|8669.6|8671.6|8664.6|8681.6|8674.6|8667.6|8661.6|37
1643304600000|2022-01-27 17:30:00|8672.6|8665.6|8665.6|8658.6|8675.6|8668.6|8665.6|8657.6|15
1643304900000|2022-01-27 17:35:00|8666.6|8659.6|8660.6|8653.6|8666.6|8659.6|8658.6|8652.6|30
1643305200000|2022-01-27 17:40:00|8661.6|8654.6|8663.6|8656.6|8666.6|8659.6|8658.6|8651.6|18
1643305500000|2022-01-27 17:45:00|8662.6|8655.6|8654.6|8647.6|8662.6|8655.6|8649.6|8643.6|59
1643305800000|2022-01-27 17:50:00|8655.6|8648.6|8666.6|8659.6|8667.6|8659.6|8655.6|8647.6|13
1643306100000|2022-01-27 17:55:00|8667.6|8658.6|8667.6|8660.6|8674.6|8667.6|8664.6|8654.6|29
1643306400000|2022-01-27 18:00:00|8666.6|8658.6|8650.6|8643.6|8670.6|8662.6|8650.6|8643.6|36
1643306700000|2022-01-27 18:05:00|8649.6|8642.6|8647.6|8639.6|8652.6|8644.6|8637.6|8631.6|13
1643307000000|2022-01-27 18:10:00|8648.6|8640.6|8645.6|8637.6|8648.6|8640.6|8638.6|8631.6|10
1643307300000|2022-01-27 18:15:00|8644.6|8636.6|8639.6|8631.6|8652.6|8645.6|8637.6|8630.6|8
1643307600000|2022-01-27 18:20:00|8640.6|8632.6|8627.6|8619.6|8640.6|8632.6|8626.6|8618.6|13
1643307900000|2022-01-27 18:25:00|8628.6|8620.6|8622.6|8614.6|8633.6|8626.6|8621.6|8613.6|12
1643308200000|2022-01-27 18:30:00|8623.6|8615.6|8638.6|8631.6|8639.6|8632.6|8621.6|8614.6|9
1643308500000|2022-01-27 18:35:00|8637.6|8630.6|8630.6|8622.6|8645.6|8637.6|8628.6|8622.6|15
1643308800000|2022-01-27 18:40:00|8631.6|8623.6|8638.6|8630.6|8641.6|8634.6|8626.6|8619.6|18
1643309100000|2022-01-27 18:45:00|8637.6|8628.6|8641.6|8633.6|8641.6|8634.6|8630.6|8621.6|32
1643309400000|2022-01-27 18:50:00|8640.6|8632.6|8637.6|8628.6|8643.6|8635.6|8633.6|8626.6|12
1643309700000|2022-01-27 18:55:00|8636.6|8629.6|8641.9|8629.9|8646.6|8635.1|8633.6|8622.6|22
1643310000000|2022-01-27 19:00:00|8641.8|8629.8|8662.9|8650.9|8666.2|8654.2|8640|8628|0
1643310300000|2022-01-27 19:05:00|8662.8|8650.8|8663.6|8651.6|8675.9|8663.9|8654.7|8642.7|0
1643310600000|2022-01-27 19:10:00|8663.3|8651.3|8659.7|8647.7|8670.2|8658.2|8658.2|8646.2|0
1643310900000|2022-01-27 19:15:00|8659.6|8647.6|8647.6|8635.6|8662.4|8650.4|8641.2|8629.2|0
1643311200000|2022-01-27 19:20:00|8647.7|8635.7|8628.1|8616.1|8648.2|8636.2|8626.9|8614.9|0
1643311500000|2022-01-27 19:25:00|8628|8616|8625|8613|8633.7|8621.7|8621|8609|0
1643311800000|2022-01-27 19:30:00|8625.5|8613.5|8617.7|8605.7|8635.4|8623.4|8612.1|8600.1|0
1643312100000|2022-01-27 19:35:00|8618.6|8606.6|8634.8|8622.8|8636.4|8624.4|8616.1|8604.1|0
1643312400000|2022-01-27 19:40:00|8634.7|8622.7|8648.5|8636.5|8653.1|8641.1|8632.9|8620.9|0
1643312700000|2022-01-27 19:45:00|8649.8|8637.8|8647.7|8635.7|8660.4|8648.4|8641.3|8629.3|0
1643313000000|2022-01-27 19:50:00|8647.6|8635.6|8626.6|8614.6|8647.6|8635.6|8624.4|8612.4|0
1643313300000|2022-01-27 19:55:00|8627|8615|8636.3|8624.3|8642|8630|8619.1|8607.1|0
1643313600000|2022-01-27 20:00:00|8635.4|8623.4|8647.9|8635.9|8655.8|8643.8|8634.7|8622.7|0
1643313900000|2022-01-27 20:05:00|8647.8|8635.8|8639.3|8627.3|8657.9|8645.9|8637.6|8625.6|0
1643314200000|2022-01-27 20:10:00|8639.4|8627.4|8630|8618|8644.6|8632.6|8624.1|8612.1|0
1643314500000|2022-01-27 20:15:00|8630.4|8618.4|8641.7|8629.7|8646.8|8634.8|8620.2|8608.2|0
1643314800000|2022-01-27 20:20:00|8641.5|8629.5|8638.6|8626.6|8648.2|8636.2|8627.4|8615.4|0
1643315100000|2022-01-27 20:25:00|8638.7|8626.7|8647.1|8635.1|8654.7|8642.7|8636.2|8624.2|0
1643315400000|2022-01-27 20:30:00|8647|8635|8644.2|8632.2|8656.7|8644.7|8641.4|8629.4|0
1643315700000|2022-01-27 20:35:00|8644.3|8632.3|8640.4|8628.4|8651.6|8639.6|8635.8|8623.8|0
1643316000000|2022-01-27 20:40:00|8640.8|8628.8|8663|8651|8670|8658|8637.1|8625.1|0
1643316300000|2022-01-27 20:45:00|8663.3|8651.3|8658|8646|8676.1|8664.1|8650.6|8638.6|0
1643316600000|2022-01-27 20:50:00|8657.1|8645.1|8653.1|8641.1|8660.6|8648.6|8649.9|8637.9|0
1643316900000|2022-01-27 20:55:00|8652.9|8640.9|8641.4|8629.4|8658.2|8646.2|8639.6|8627.6|0
1643317200000|2022-01-27 21:00:00|8641.5|8629.5|8642.4|8630.4|8647.5|8635.5|8632.2|8620.2|0
1643317500000|2022-01-27 21:05:00|8642.8|8630.8|8654.2|8642.2|8658.1|8646.1|8639.5|8627.5|0
1643317800000|2022-01-27 21:10:00|8654.1|8642.1|8652.8|8640.8|8662.8|8650.8|8640.3|8628.3|0
1643318100000|2022-01-27 21:15:00|8652.7|8640.7|8662.5|8650.5|8662.5|8650.5|8652|8640|0
1643318400000|2022-01-27 21:20:00|8662.6|8650.6|8648.2|8636.2|8664|8652|8647.8|8635.8|0
1643318700000|2022-01-27 21:25:00|8648.3|8636.3|8652.4|8640.4|8656.5|8644.5|8647|8635|0
1643319000000|2022-01-27 21:30:00|8652.6|8640.6|8671.5|8659.5|8686.2|8674.2|8638.9|8626.9|0
1643319300000|2022-01-27 21:35:00|8671.7|8659.7|8676.2|8664.2|8676.7|8664.7|8664.4|8652.4|0
1643319600000|2022-01-27 21:40:00|8676.3|8664.3|8685|8673|8689.1|8677.1|8671.7|8659.7|0
1643319900000|2022-01-27 21:45:00|8684.9|8672.9|8685.4|8673.4|8693.3|8681.3|8682.4|8670.4|0
1643320200000|2022-01-27 21:50:00|8685.2|8673.2|8685.4|8673.4|8690.6|8678.6|8680|8668|0
1643320500000|2022-01-27 21:55:00|8685.5|8673.5|8693.7|8681.7|8694.3|8682.3|8685.2|8673.2|0
1643320800000|2022-01-27 22:00:00|8693.2|8681.2|8708.6|8696.6|8710.2|8698.2|8692.8|8680.8|0
1643321100000|2022-01-27 22:05:00|8708.9|8696.9|8709.9|8697.9|8716.3|8704.3|8706.1|8694.1|0
1643321400000|2022-01-27 22:10:00|8709.5|8697.5|8702.6|8690.6|8709.5|8697.5|8702|8690|0
1643321700000|2022-01-27 22:15:00|8701.6|8689.6|8704.6|8692.6|8706.3|8694.3|8698|8686|0
1643322000000|2022-01-27 22:20:00|8705.6|8693.6|8698.8|8686.8|8706.7|8694.7|8697.3|8685.3|0
1643322300000|2022-01-27 22:25:00|8698.6|8686.6|8692.2|8680.2|8698.6|8686.6|8692.2|8680.2|0
1643322600000|2022-01-27 22:30:00|8689.7|8677.7|8689.4|8677.4|8692.6|8680.6|8687.1|8675.1|0
1643322900000|2022-01-27 22:35:00|8688.4|8676.4|8689.2|8677.2|8693|8681|8686.9|8674.9|0
1643323200000|2022-01-27 22:40:00|8689.4|8677.4|8691.6|8679.6|8693|8681|8687.9|8675.9|0
1643323500000|2022-01-27 22:45:00|8693.3|8681.3|8698.4|8686.4|8698.6|8686.6|8693.3|8681.3|0
1643323800000|2022-01-27 22:50:00|8698.6|8686.6|8701.3|8689.3|8702.6|8690.6|8696.3|8684.3|0
1643324100000|2022-01-27 22:55:00|8701.4|8689.4|8703.7|8691.7|8703.9|8691.9|8699.7|8687.7|0
1643324400000|2022-01-27 23:00:00|8704.7|8692.7|8700.9|8688.9|8710.6|8698.6|8696.5|8684.5|0
1643324700000|2022-01-27 23:05:00|8701.1|8689.1|8707.1|8695.1|8712.1|8700.1|8700.6|8688.6|0
1643325000000|2022-01-27 23:10:00|8707.2|8695.2|8710.2|8698.2|8713.5|8701.5|8707.1|8695.1|0
1643325300000|2022-01-27 23:15:00|8710|8698|8690.5|8678.5|8710|8698|8690.1|8678.1|0
1643325600000|2022-01-27 23:20:00|8690.6|8678.6|8704.2|8692.2|8706.1|8694.1|8690.6|8678.6|0
1643325900000|2022-01-27 23:25:00|8704|8692|8703.6|8691.6|8711.5|8699.5|8703.1|8691.1|0
1643326200000|2022-01-27 23:30:00|8703.8|8691.8|8695.1|8683.1|8706.5|8694.5|8695.1|8683.1|0
1643326500000|2022-01-27 23:35:00|8695.7|8683.7|8701.5|8689.5|8703.6|8691.6|8695.3|8683.3|0
1643326800000|2022-01-27 23:40:00|8702.1|8690.1|8693.6|8681.6|8703.1|8691.1|8691.5|8679.5|0
1643327100000|2022-01-27 23:45:00|8694|8682|8692.6|8680.6|8700.6|8688.6|8692.1|8680.1|0
1643327400000|2022-01-27 23:50:00|8692.5|8680.5|8693.2|8681.2|8694|8682|8686.5|8674.5|0
1643327700000|2022-01-27 23:55:00|8693.6|8681.6|8677.6|8665.6|8694|8682|8677.2|8665.2|0
1643328000000|2022-01-28 00:00:00|8677.5|8665.5|8679.6|8667.6|8681.5|8669.5|8667.2|8655.2|0
1643328300000|2022-01-28 00:05:00|8679.8|8667.8|8668.7|8656.7|8681.6|8669.6|8667.9|8655.9|0
1643328600000|2022-01-28 00:10:00|8668.5|8656.5|8687.8|8675.8|8688.2|8676.2|8667.9|8655.9|0
1643328900000|2022-01-28 00:15:00|8687.2|8675.2|8656.2|8644.2|8688.5|8676.5|8652.5|8640.5|0
1643329200000|2022-01-28 00:20:00|8656.9|8644.9|8650.2|8638.2|8658.2|8646.2|8644.2|8632.2|0
1643329500000|2022-01-28 00:25:00|8650.1|8638.1|8643.4|8631.4|8656.8|8644.8|8642.5|8630.5|0
1643329800000|2022-01-28 00:30:00|8643.2|8631.2|8629.9|8617.9|8644.5|8632.5|8625.3|8613.3|0
1643330100000|2022-01-28 00:35:00|8630.1|8618.1|8638.9|8626.9|8640.1|8628.1|8630.1|8618.1|0
1643330400000|2022-01-28 00:40:00|8638.8|8626.8|8626.9|8614.9|8638.8|8626.8|8620.3|8608.3|0
1643330700000|2022-01-28 00:45:00|8626.8|8614.8|8642.1|8630.1|8643.8|8631.8|8622.6|8610.6|0
1643331000000|2022-01-28 00:50:00|8642.2|8630.2|8652|8640|8653.2|8641.2|8641.6|8629.6|0
1643331300000|2022-01-28 00:55:00|8651.6|8639.6|8665.7|8653.7|8670.9|8658.9|8651.1|8639.1|0
1643331600000|2022-01-28 01:00:00|8665.6|8653.6|8672.3|8660.3|8677.9|8665.9|8662.7|8650.7|0
1643331900000|2022-01-28 01:05:00|8672.1|8660.1|8667.7|8655.7|8683.1|8671.1|8667|8655|0
1643332200000|2022-01-28 01:10:00|8668|8656|8665.8|8653.8|8676.3|8664.3|8664.4|8652.4|0
1643332500000|2022-01-28 01:15:00|8665.9|8653.9|8668.3|8656.3|8669|8657|8658.5|8646.5|0
1643332800000|2022-01-28 01:20:00|8668.1|8656.1|8666.2|8654.2|8676.1|8664.1|8666.2|8654.2|0
1643333100000|2022-01-28 01:25:00|8666.4|8654.4|8675.5|8663.5|8681.1|8669.1|8666.2|8654.2|0
1643333400000|2022-01-28 01:30:00|8675.3|8663.3|8653.5|8641.5|8677.1|8665.1|8651.9|8639.9|0
1643333700000|2022-01-28 01:35:00|8653.7|8641.7|8656.4|8644.4|8664|8652|8649.8|8637.8|0
1643334000000|2022-01-28 01:40:00|8655.8|8643.8|8663.1|8651.1|8665.7|8653.7|8650.2|8638.2|0
1643334300000|2022-01-28 01:45:00|8662.9|8650.9|8651.1|8639.1|8666.8|8654.8|8649|8637|0
1643334600000|2022-01-28 01:50:00|8651.2|8639.2|8651.4|8639.4|8658.1|8646.1|8649.4|8637.4|0
1643334900000|2022-01-28 01:55:00|8653.4|8641.4|8670|8658|8672.4|8660.4|8653.4|8641.4|0
1643335200000|2022-01-28 02:00:00|8670.4|8658.4|8672|8660|8675.1|8663.1|8662.1|8650.1|0
1643335500000|2022-01-28 02:05:00|8671.8|8659.8|8678.4|8666.4|8679.4|8667.4|8666.9|8654.9|0
1643335800000|2022-01-28 02:10:00|8679.4|8667.4|8670.1|8658.1|8680|8668|8668|8656|0
1643336100000|2022-01-28 02:15:00|8670.5|8658.5|8665.9|8653.9|8675.1|8663.1|8664.9|8652.9|0
1643336400000|2022-01-28 02:20:00|8666.3|8654.3|8678.4|8666.4|8682.4|8670.4|8665.9|8653.9|0
1643336700000|2022-01-28 02:25:00|8678.3|8666.3|8682.7|8670.7|8685.9|8673.9|8672.8|8660.8|0
1643337000000|2022-01-28 02:30:00|8682.9|8670.9|8681.3|8669.3|8685.8|8673.8|8678.3|8666.3|0
1643337300000|2022-01-28 02:35:00|8681.1|8669.1|8684.5|8672.5|8688.1|8676.1|8676.7|8664.7|0
1643337600000|2022-01-28 02:40:00|8684|8672|8682.1|8670.1|8684.5|8672.5|8678.9|8666.9|0
1643337900000|2022-01-28 02:45:00|8682.2|8670.2|8691.8|8679.8|8692.4|8680.4|8681.1|8669.1|0
1643338200000|2022-01-28 02:50:00|8692|8680|8694.9|8682.9|8695.9|8683.9|8688.3|8676.3|0
1643338500000|2022-01-28 02:55:00|8694.7|8682.7|8693.5|8681.5|8696.6|8684.6|8690.9|8678.9|0
1643338800000|2022-01-28 03:00:00|8693.9|8681.9|8694.9|8682.9|8698.5|8686.5|8692.5|8680.5|0
1643339100000|2022-01-28 03:05:00|8695.1|8683.1|8695.7|8683.7|8695.9|8683.9|8688.3|8676.3|0
1643339400000|2022-01-28 03:10:00|8695.9|8683.9|8692.5|8680.5|8699.7|8687.7|8690.9|8678.9|0
1643339700000|2022-01-28 03:15:00|8692.3|8680.3|8680.1|8668.1|8692.5|8680.5|8677|8665|0
1643340000000|2022-01-28 03:20:00|8679.9|8667.9|8676.5|8664.5|8683.7|8671.7|8674.9|8662.9|0
1643340300000|2022-01-28 03:25:00|8676.7|8664.7|8673.3|8661.3|8677.5|8665.5|8669.9|8657.9|0
1643340600000|2022-01-28 03:30:00|8673.5|8661.5|8676.1|8664.1|8678.5|8666.5|8671.9|8659.9|0
1643340900000|2022-01-28 03:35:00|8676.3|8664.3|8675.4|8663.4|8678.5|8666.5|8672.4|8660.4|0
1643341200000|2022-01-28 03:40:00|8675.3|8663.3|8666.2|8654.2|8675.3|8663.3|8661.7|8649.7|0
1643341500000|2022-01-28 03:45:00|8666|8654|8669.9|8657.9|8674.5|8662.5|8663.1|8651.1|0
1643341800000|2022-01-28 03:50:00|8670.3|8658.3|8668.7|8656.7|8674|8662|8664|8652|0
1643342100000|2022-01-28 03:55:00|8668.1|8656.1|8666|8654|8670.7|8658.7|8664|8652|0
1643342400000|2022-01-28 04:00:00|8666.2|8654.2|8670.8|8658.8|8673.7|8661.7|8666.2|8654.2|0
1643342700000|2022-01-28 04:05:00|8671|8659|8669|8657|8673.1|8661.1|8668.9|8656.9|0
1643343000000|2022-01-28 04:10:00|8668.8|8656.8|8672.6|8660.6|8673.6|8661.6|8666.9|8654.9|0
1643343300000|2022-01-28 04:15:00|8672.7|8660.7|8663.3|8651.3|8673|8661|8660.3|8648.3|0
1643343600000|2022-01-28 04:20:00|8663.1|8651.1|8663.7|8651.7|8665.4|8653.4|8660.4|8648.4|0
1643343900000|2022-01-28 04:25:00|8664.3|8652.3|8667.4|8655.4|8668.5|8656.5|8661.2|8649.2|0
1643344200000|2022-01-28 04:30:00|8667.8|8655.8|8670|8658|8670.6|8658.6|8662.8|8650.8|0
1643344500000|2022-01-28 04:35:00|8669.8|8657.8|8668.5|8656.5|8672|8660|8667.9|8655.9|0
1643344800000|2022-01-28 04:40:00|8668.7|8656.7|8668.8|8656.8|8672.6|8660.6|8668.4|8656.4|0
1643345100000|2022-01-28 04:45:00|8668.7|8656.7|8659.3|8647.3|8669.7|8657.7|8659.3|8647.3|0
1643345400000|2022-01-28 04:50:00|8659.1|8647.1|8651.2|8639.2|8660.7|8648.7|8651.2|8639.2|0
1643345700000|2022-01-28 04:55:00|8651.6|8639.6|8653.6|8641.6|8653.7|8641.7|8644.8|8632.8|0
1643346000000|2022-01-28 05:00:00|8653.8|8641.8|8655.7|8643.7|8655.7|8643.7|8650.1|8638.1|0
1643346300000|2022-01-28 05:05:00|8655.5|8643.5|8651.1|8639.1|8657.8|8645.8|8650.6|8638.6|0
1643346600000|2022-01-28 05:10:00|8650.9|8638.9|8666.2|8654.2|8674.1|8662.1|8648.4|8636.4|0
1643346900000|2022-01-28 05:15:00|8666.4|8654.4|8686.1|8674.1|8687.6|8675.6|8666.2|8654.2|0
1643347200000|2022-01-28 05:20:00|8686|8674|8679.8|8667.8|8690.3|8678.3|8679.3|8667.3|0
1643347500000|2022-01-28 05:25:00|8680|8668|8685.4|8673.4|8688.4|8676.4|8677.7|8665.7|0
1643347800000|2022-01-28 05:30:00|8685.6|8673.6|8679.5|8667.5|8687.9|8675.9|8679.5|8667.5|0
1643348100000|2022-01-28 05:35:00|8679.4|8667.4|8678.5|8666.5|8680.1|8668.1|8671.7|8659.7|0
1643348400000|2022-01-28 05:40:00|8678.4|8666.4|8684.1|8672.1|8684.1|8672.1|8678.4|8666.4|0
1643348700000|2022-01-28 05:45:00|8684|8672|8677|8665|8684|8672|8677|8665|0
1643349000000|2022-01-28 05:50:00|8676.9|8664.9|8681.8|8669.8|8683.2|8671.2|8674.9|8662.9|0
1643349300000|2022-01-28 05:55:00|8682|8670|8681.3|8669.3|8683.4|8671.4|8676.7|8664.7|0
1643349600000|2022-01-28 06:00:00|8681.1|8669.1|8681.2|8669.2|8686.2|8674.2|8673.5|8661.5|0
1643349900000|2022-01-28 06:05:00|8680.7|8668.7|8671.7|8659.7|8681.2|8669.2|8670.1|8658.1|0
1643350200000|2022-01-28 06:10:00|8671.6|8659.6|8666.2|8654.2|8671.6|8659.6|8663.6|8651.6|0
1643350500000|2022-01-28 06:15:00|8666.1|8654.1|8675.1|8663.1|8675.3|8663.3|8665.7|8653.7|0
1643350800000|2022-01-28 06:20:00|8675.3|8663.3|8683.2|8671.2|8683.2|8671.2|8675.3|8663.3|0
1643351100000|2022-01-28 06:25:00|8683|8671|8683.2|8671.2|8684.2|8672.2|8679.2|8667.2|0
1643351400000|2022-01-28 06:30:00|8683.8|8671.8|8681|8669|8683.8|8671.8|8674|8662|0
1643351700000|2022-01-28 06:35:00|8680.9|8668.9|8686.2|8674.2|8686.8|8674.8|8680|8668|0
1643352000000|2022-01-28 06:40:00|8686.1|8674.1|8689|8677|8690.7|8678.7|8683.2|8671.2|0
1643352300000|2022-01-28 06:45:00|8688.8|8676.8|8694.1|8682.1|8696.6|8684.6|8685.4|8673.4|0
1643352600000|2022-01-28 06:50:00|8694.3|8682.3|8695.9|8683.9|8697.6|8685.6|8690.7|8678.7|0
1643352900000|2022-01-28 06:55:00|8695.7|8683.7|8680.9|8668.9|8698|8686|8679.4|8667.4|0
1643353200000|2022-01-28 07:00:00|8680.4|8668.4|8663.6|8658.6|8681.4|8669.4|8661.6|8656.6|76
1643353500000|2022-01-28 07:05:00|8666.1|8661.1|8674.6|8669.6|8677.1|8672.1|8664.6|8659.6|24
1643353800000|2022-01-28 07:10:00|8675.1|8670.1|8679.6|8674.6|8686.1|8681.1|8669.1|8664.1|40
1643354100000|2022-01-28 07:15:00|8679.1|8674.1|8678.6|8673.6|8680.1|8675.1|8670.6|8665.6|32
1643354400000|2022-01-28 07:20:00|8678.1|8673.1|8667.6|8662.6|8680.1|8675.1|8663.1|8658.1|54
1643354700000|2022-01-28 07:25:00|8667.1|8662.1|8678.6|8673.6|8684.1|8679.1|8665.6|8660.6|36
1643355000000|2022-01-28 07:30:00|8678.1|8673.1|8673.6|8668.6|8679.6|8674.6|8669.6|8664.6|33
1643355300000|2022-01-28 07:35:00|8673.1|8668.1|8679.6|8674.6|8683.1|8678.1|8671.6|8666.6|62
1643355600000|2022-01-28 07:40:00|8680.1|8675.1|8673.6|8668.6|8682.1|8677.1|8673.6|8668.6|27
1643355900000|2022-01-28 07:45:00|8674.1|8669.1|8679.6|8674.6|8680.6|8675.6|8670.1|8665.1|43
1643356200000|2022-01-28 07:50:00|8680.1|8675.1|8701.1|8696.1|8702.6|8697.6|8677.1|8672.1|54
1643356500000|2022-01-28 07:55:00|8701.6|8696.6|8710.6|8705.6|8712.1|8707.1|8692.6|8687.6|208
1643356800000|2022-01-28 08:00:00|8709.1|8704.1|8698.6|8693.6|8711.6|8706.6|8696.6|8691.6|815
1643357100000|2022-01-28 08:05:00|8698.1|8693.1|8683.6|8678.6|8699.1|8694.1|8681.6|8676.6|351
1643357400000|2022-01-28 08:10:00|8684.1|8679.1|8676.1|8671.1|8686.1|8681.1|8672.6|8667.6|236
1643357700000|2022-01-28 08:15:00|8675.6|8670.6|8665.6|8660.6|8681.1|8676.1|8663.6|8658.6|205
1643358000000|2022-01-28 08:20:00|8666.1|8661.1|8651.6|8646.6|8666.6|8661.6|8632.6|8627.6|446
1643358300000|2022-01-28 08:25:00|8651.1|8646.1|8656.6|8651.6|8664.6|8659.6|8646.1|8641.1|166
1643358600000|2022-01-28 08:30:00|8656.1|8651.1|8640.1|8635.1|8662.1|8657.1|8633.6|8628.6|177
1643358900000|2022-01-28 08:35:00|8640.6|8635.6|8648.6|8643.6|8649.6|8644.6|8633.6|8628.6|146
1643359200000|2022-01-28 08:40:00|8650.4|8645.4|8643.4|8638.4|8650.9|8645.9|8640.9|8635.9|87
1643359500000|2022-01-28 08:45:00|8642.9|8637.9|8641.9|8636.9|8658.9|8653.9|8638.9|8633.9|138
1643359800000|2022-01-28 08:50:00|8641.4|8636.4|8635.4|8630.4|8646.4|8641.4|8629.9|8624.9|134
1643360100000|2022-01-28 08:55:00|8635.9|8630.9|8632.4|8627.4|8640.4|8635.4|8620.4|8615.4|100
1643360400000|2022-01-28 09:00:00|8631.9|8626.9|8618.4|8613.4|8636.4|8631.4|8614.9|8609.9|111
1643360700000|2022-01-28 09:05:00|8617.9|8612.9|8618.4|8613.4|8627.9|8622.9|8612.4|8607.4|149
1643361000000|2022-01-28 09:10:00|8617.9|8612.9|8640.4|8635.4|8641.4|8636.4|8614.9|8609.9|101
1643361300000|2022-01-28 09:15:00|8639.9|8634.9|8634.4|8629.4|8647.4|8642.4|8630.4|8625.4|82
1643361600000|2022-01-28 09:20:00|8633.9|8628.9|8628.4|8623.4|8639.4|8634.4|8626.4|8621.4|42
1643361900000|2022-01-28 09:25:00|8627.9|8622.9|8618.9|8613.9|8629.4|8624.4|8618.4|8613.4|80
1643362200000|2022-01-28 09:30:00|8618.4|8613.4|8618.4|8613.4|8626.4|8621.4|8613.9|8608.9|106
1643362500000|2022-01-28 09:35:00|8617.9|8612.9|8618.4|8613.4|8621.4|8616.4|8612.4|8607.4|88
1643362800000|2022-01-28 09:40:00|8618.9|8613.9|8630.4|8625.4|8630.4|8625.4|8615.9|8610.9|47
1643363100000|2022-01-28 09:45:00|8629.4|8624.4|8614.4|8609.4|8631.4|8626.4|8610.9|8605.9|41
1643363400000|2022-01-28 09:50:00|8613.9|8608.9|8618.4|8613.4|8624.4|8619.4|8610.4|8605.4|57
1643363700000|2022-01-28 09:55:00|8618.9|8613.9|8614.4|8609.4|8620.9|8615.9|8604.9|8599.9|73
1643364000000|2022-01-28 10:00:00|8614.9|8609.9|8608.4|8603.4|8615.9|8610.9|8602.4|8597.4|80
1643364300000|2022-01-28 10:05:00|8607.9|8602.9|8594.4|8589.4|8608.4|8603.4|8593.9|8588.9|157
1643364600000|2022-01-28 10:10:00|8594.9|8589.9|8594.4|8589.4|8602.4|8597.4|8593.9|8588.9|78
1643364900000|2022-01-28 10:15:00|8593.9|8588.9|8582.4|8577.4|8597.4|8592.4|8582.4|8577.4|117
1643365200000|2022-01-28 10:20:00|8582.9|8577.9|8592.4|8587.4|8593.9|8588.9|8579.4|8574.4|98
1643365500000|2022-01-28 10:25:00|8591.9|8586.9|8595.4|8590.4|8605.9|8600.9|8590.9|8585.9|80
1643365800000|2022-01-28 10:30:00|8595.9|8590.9|8579.4|8574.4|8600.9|8595.9|8577.4|8572.4|60
1643366100000|2022-01-28 10:35:00|8578.9|8573.9|8563.4|8558.4|8580.4|8575.4|8562.9|8557.9|110
1643366400000|2022-01-28 10:40:00|8563.9|8558.9|8579.4|8574.4|8579.9|8574.9|8563.9|8558.9|64
1643366700000|2022-01-28 10:45:00|8578.9|8573.9|8579.4|8574.4|8581.4|8576.4|8570.9|8565.9|69
1643367000000|2022-01-28 10:50:00|8579.9|8574.9|8570.9|8565.9|8580.4|8575.4|8567.4|8562.4|74
1643367300000|2022-01-28 10:55:00|8571.4|8566.4|8585.4|8580.4|8586.4|8581.4|8565.9|8560.9|58
1643367600000|2022-01-28 11:00:00|8584.9|8579.9|8583.4|8578.4|8589.4|8584.4|8578.4|8573.4|90
1643367900000|2022-01-28 11:05:00|8582.9|8577.9|8584.4|8579.4|8588.4|8583.4|8578.4|8573.4|39
1643368200000|2022-01-28 11:10:00|8583.9|8578.9|8575.4|8570.4|8589.4|8584.4|8575.4|8570.4|47
1643368500000|2022-01-28 11:15:00|8574.9|8569.9|8564.4|8559.4|8576.4|8571.4|8562.4|8557.4|86
1643368800000|2022-01-28 11:20:00|8563.9|8558.9|8564.4|8559.4|8567.4|8562.4|8554.4|8549.4|50
1643369100000|2022-01-28 11:25:00|8564.9|8559.9|8573.4|8568.4|8575.4|8570.4|8562.4|8557.4|31
1643369400000|2022-01-28 11:30:00|8573.9|8568.9|8575.9|8570.9|8577.4|8572.4|8568.9|8563.9|35
1643369700000|2022-01-28 11:35:00|8575.4|8570.4|8578.4|8573.4|8585.4|8580.4|8573.9|8568.9|24
1643370000000|2022-01-28 11:40:00|8577.9|8572.9|8569.9|8564.9|8578.4|8573.4|8569.9|8564.9|38
1643370300000|2022-01-28 11:45:00|8569.4|8564.4|8580.9|8575.9|8581.4|8576.4|8568.4|8563.4|36
1643370600000|2022-01-28 11:50:00|8581.4|8576.4|8568.9|8563.9|8584.4|8579.4|8567.4|8562.4|69
1643370900000|2022-01-28 11:55:00|8568.4|8563.4|8580.9|8575.9|8581.4|8576.4|8565.4|8560.4|61
1643371200000|2022-01-28 12:00:00|8581.4|8576.4|8579.4|8574.4|8583.9|8578.9|8574.4|8569.4|80
1643371500000|2022-01-28 12:05:00|8578.9|8573.9|8571.4|8566.4|8583.4|8578.4|8570.4|8565.4|39
1643371800000|2022-01-28 12:10:00|8570.9|8565.9|8578.4|8573.4|8580.9|8575.9|8566.4|8561.4|29
1643372100000|2022-01-28 12:15:00|8577.9|8572.9|8571.4|8566.4|8578.4|8573.4|8568.9|8563.9|21
1643372400000|2022-01-28 12:20:00|8571.9|8566.9|8552.4|8547.4|8574.4|8569.4|8551.9|8546.9|85
1643372700000|2022-01-28 12:25:00|8551.9|8546.9|8547.4|8542.4|8554.4|8549.4|8545.4|8540.4|124
1643373000000|2022-01-28 12:30:00|8546.9|8541.9|8547.4|8542.4|8551.4|8546.4|8545.4|8540.4|59
1643373300000|2022-01-28 12:35:00|8547.9|8542.9|8531.9|8526.9|8550.4|8545.4|8531.9|8526.9|113
1643373600000|2022-01-28 12:40:00|8531.6|8526.6|8532.1|8527.1|8538.6|8533.6|8531.1|8526.1|58
1643373900000|2022-01-28 12:45:00|8532.6|8527.6|8529.1|8524.1|8536.1|8531.1|8528.6|8523.6|91
1643374200000|2022-01-28 12:50:00|8529.6|8524.6|8523.6|8518.6|8530.1|8525.1|8521.6|8516.6|94
1643374500000|2022-01-28 12:55:00|8522.6|8517.6|8529.1|8524.1|8530.1|8525.1|8518.1|8513.1|130
1643374800000|2022-01-28 13:00:00|8529.6|8524.6|8551.6|8546.6|8551.6|8546.6|8528.6|8523.6|123
1643375100000|2022-01-28 13:05:00|8552.1|8547.1|8540.6|8535.6|8552.1|8547.1|8537.1|8532.1|166
1643375400000|2022-01-28 13:10:00|8539.1|8534.1|8542.6|8537.6|8544.6|8539.6|8534.1|8529.1|76
1643375700000|2022-01-28 13:15:00|8542.1|8537.1|8557.6|8552.6|8560.1|8555.1|8542.1|8537.1|127
1643376000000|2022-01-28 13:20:00|8557.1|8552.1|8551.1|8546.1|8557.6|8552.6|8548.1|8543.1|78
1643376300000|2022-01-28 13:25:00|8550.6|8545.6|8549.1|8544.1|8554.1|8549.1|8544.1|8539.1|79
1643376600000|2022-01-28 13:30:00|8549.6|8544.6|8574.1|8569.1|8575.1|8570.1|8549.6|8544.6|261
1643376900000|2022-01-28 13:35:00|8573.6|8568.6|8581.1|8576.1|8581.1|8576.1|8571.1|8566.1|126
1643377200000|2022-01-28 13:40:00|8581.6|8576.6|8580.6|8575.6|8588.1|8583.1|8577.1|8572.1|129
1643377500000|2022-01-28 13:45:00|8581.1|8576.1|8562.1|8557.1|8584.1|8579.1|8560.1|8555.1|124
1643377800000|2022-01-28 13:50:00|8562.6|8557.6|8568.6|8563.6|8572.6|8567.6|8562.1|8557.1|162
1643378100000|2022-01-28 13:55:00|8568.1|8563.1|8577.6|8572.6|8580.6|8575.6|8567.1|8562.1|41
1643378400000|2022-01-28 14:00:00|8578.1|8573.1|8583.1|8578.1|8583.6|8578.6|8568.6|8563.6|83
1643378700000|2022-01-28 14:05:00|8583.6|8578.6|8588.6|8583.6|8592.6|8587.6|8582.1|8577.1|69
1643379000000|2022-01-28 14:10:00|8589.1|8584.1|8589.6|8584.6|8592.6|8587.6|8586.6|8581.6|50
1643379300000|2022-01-28 14:15:00|8589.1|8584.1|8600.1|8595.1|8600.1|8595.1|8588.1|8583.1|79
1643379600000|2022-01-28 14:20:00|8600.6|8595.6|8601.1|8596.1|8605.1|8600.1|8597.6|8592.6|87
1643379900000|2022-01-28 14:25:00|8601.6|8596.6|8610.1|8605.1|8610.1|8605.1|8600.1|8595.1|69
1643380200000|2022-01-28 14:30:00|8609.6|8604.6|8595.1|8590.1|8612.6|8607.6|8593.1|8588.1|245
1643380500000|2022-01-28 14:35:00|8595.6|8590.6|8580.6|8575.6|8597.6|8592.6|8575.1|8570.1|309
1643380800000|2022-01-28 14:40:00|8580.1|8575.1|8578.1|8573.1|8587.1|8582.1|8575.1|8570.1|61
1643381100000|2022-01-28 14:45:00|8578.6|8573.6|8574.6|8569.6|8581.6|8576.6|8565.1|8560.1|129
1643381400000|2022-01-28 14:50:00|8575.1|8570.1|8577.6|8572.6|8588.6|8583.6|8570.6|8565.6|150
1643381700000|2022-01-28 14:55:00|8578.1|8573.1|8582.1|8577.1|8584.6|8579.6|8574.1|8569.1|98
1643382000000|2022-01-28 15:00:00|8580.1|8575.1|8574.1|8569.1|8580.1|8575.1|8566.1|8561.1|110
1643382300000|2022-01-28 15:05:00|8573.6|8568.6|8592.1|8587.1|8593.1|8588.1|8571.6|8566.6|102
1643382600000|2022-01-28 15:10:00|8591|8586|8593.5|8588.5|8600|8595|8589.5|8584.5|101
1643382900000|2022-01-28 15:15:00|8594|8589|8602|8597|8603|8598|8593|8588|88
1643383200000|2022-01-28 15:20:00|8601.5|8596.5|8602.5|8597.5|8608.5|8603.5|8596|8591|119
1643383500000|2022-01-28 15:25:00|8603|8598|8601|8596|8606.5|8601.5|8594|8589|150
1643383800000|2022-01-28 15:30:00|8601.5|8596.5|8576.5|8571.5|8602|8597|8576.5|8571.5|68
1643384100000|2022-01-28 15:35:00|8577|8572|8592|8587|8597.5|8592.5|8576.5|8571.5|167
1643384400000|2022-01-28 15:40:00|8591.5|8586.5|8569.5|8564.5|8592.5|8587.5|8568.5|8563.5|92
1643384700000|2022-01-28 15:45:00|8569|8564|8587|8582|8587|8582|8563.5|8558.5|95
1643385000000|2022-01-28 15:50:00|8587.5|8582.5|8596.5|8591.5|8597|8592|8579.5|8574.5|119
1643385300000|2022-01-28 15:55:00|8596|8591|8599.5|8594.5|8600|8595|8585|8580|99
1643385600000|2022-01-28 16:00:00|8600.5|8595.5|8591|8586|8601|8596|8583.5|8578.5|124
1643385900000|2022-01-28 16:05:00|8591.5|8586.5|8595.5|8590.5|8597.5|8592.5|8589.5|8584.5|95
1643386200000|2022-01-28 16:10:00|8596|8591|8602.5|8597.5|8604.5|8599.5|8595|8590|80
1643386500000|2022-01-28 16:15:00|8603.5|8598.5|8613.5|8608.5|8613.5|8608.5|8602.5|8597.5|86
1643386800000|2022-01-28 16:20:00|8614|8609|8606|8601|8615.5|8610.5|8601|8596|170
1643387100000|2022-01-28 16:25:00|8605.5|8600.5|8617.5|8612.5|8620.5|8615.5|8604.5|8599.5|317
1643387400000|2022-01-28 16:30:00|8617|8612|8614.5|8607.5|8621.5|8615.5|8605.5|8599.5|389
1643387700000|2022-01-28 16:35:00|8615.5|8608.5|8617.5|8610.5|8622.5|8615.5|8608.5|8601.5|288
1643388000000|2022-01-28 16:40:00|8616.5|8609.5|8618.5|8611.5|8623.5|8616.5|8614.5|8607.5|37
1643388300000|2022-01-28 16:45:00|8619.5|8612.5|8615.5|8608.5|8620.5|8613.5|8614.5|8607.5|17
1643388600000|2022-01-28 16:50:00|8614.5|8607.5|8622.5|8615.5|8623.5|8616.5|8613.5|8607.5|21
1643388900000|2022-01-28 16:55:00|8623.5|8616.5|8638.5|8631.5|8639.5|8632.5|8623.5|8615.5|99
1643389200000|2022-01-28 17:00:00|8637.5|8630.5|8635.5|8628.5|8640.5|8633.5|8631.5|8624.5|25
1643389500000|2022-01-28 17:05:00|8634.5|8627.5|8635.5|8629.5|8638.5|8631.5|8631.5|8625.5|16
1643389800000|2022-01-28 17:10:00|8636.5|8628.5|8632.5|8626.5|8638.5|8631.5|8626.5|8619.5|26
1643390100000|2022-01-28 17:15:00|8634.5|8627.5|8641.5|8634.5|8642.5|8635.5|8629.5|8623.5|23
1643390400000|2022-01-28 17:20:00|8640.5|8633.5|8629.5|8622.5|8640.5|8633.5|8624.5|8617.5|44
1643390700000|2022-01-28 17:25:00|8628.5|8621.5|8617.5|8610.5|8629.5|8621.5|8616.5|8609.5|61
1643391000000|2022-01-28 17:30:00|8618.5|8611.5|8617.5|8610.5|8619.5|8613.5|8612.5|8605.5|30
1643391300000|2022-01-28 17:35:00|8616.5|8609.5|8612.5|8605.5|8622.5|8615.5|8611.5|8604.5|53
1643391600000|2022-01-28 17:40:00|8613.5|8606.5|8618.5|8612.5|8620.5|8614.5|8612.5|8605.5|28
1643391900000|2022-01-28 17:45:00|8619.5|8613.5|8613.5|8606.5|8621.5|8614.5|8610.5|8604.5|33
1643392200000|2022-01-28 17:50:00|8612.5|8605.5|8601.5|8594.5|8613.5|8605.5|8600.5|8593.5|26
1643392500000|2022-01-28 17:55:00|8602.5|8595.5|8603.5|8596.5|8607.5|8600.5|8600.5|8593.5|18
1643392800000|2022-01-28 18:00:00|8602.5|8595.5|8610.5|8603.5|8615.5|8608.5|8602.5|8595.5|20
1643393100000|2022-01-28 18:05:00|8609.5|8602.5|8618.5|8612.5|8621.5|8612.5|8608.5|8601.5|13
1643393400000|2022-01-28 18:10:00|8617.5|8611.5|8619.5|8612.5|8622.5|8616.5|8616.5|8609.5|14
1643393700000|2022-01-28 18:15:00|8620.5|8613.5|8620.5|8612.5|8624.5|8617.5|8616.5|8610.5|12
1643394000000|2022-01-28 18:20:00|8619.5|8613.5|8617.5|8609.5|8621.5|8614.5|8612.5|8604.5|9
1643394300000|2022-01-28 18:25:00|8618.5|8610.5|8618.5|8611.5|8620.5|8612.5|8611.5|8602.5|1
1643394600000|2022-01-28 18:30:00|8619.5|8612.5|8624.5|8616.5|8626.5|8618.5|8618.5|8612.5|31
1643394900000|2022-01-28 18:35:00|8625.5|8617.5|8622.5|8615.5|8629.5|8621.5|8621.5|8613.5|7
1643395200000|2022-01-28 18:40:00|8621.5|8614.5|8621.5|8613.5|8625.5|8617.5|8618.5|8610.5|13
1643395500000|2022-01-28 18:45:00|8622.5|8612.5|8622.5|8615.5|8627.5|8621.5|8619.5|8611.5|9
1643395800000|2022-01-28 18:50:00|8623.5|8614.5|8625.5|8618.5|8627.5|8621.5|8622.5|8614.5|23
1643396100000|2022-01-28 18:55:00|8626.5|8619.5|8624.5|8612.5|8627.5|8621.5|8622.5|8612.5|16
1643396400000|2022-01-28 19:00:00|8624.4|8612.4|8616.8|8604.8|8637.8|8625.8|8616.7|8604.7|0
1643396700000|2022-01-28 19:05:00|8616.7|8604.7|8603.9|8591.9|8618.7|8606.7|8599.7|8587.7|0
1643397000000|2022-01-28 19:10:00|8604|8592|8589.6|8577.6|8606|8594|8588.5|8576.5|0
1643397300000|2022-01-28 19:15:00|8589.5|8577.5|8580.7|8568.7|8589.5|8577.5|8579.2|8567.2|0
1643397600000|2022-01-28 19:20:00|8581.2|8569.2|8566.2|8554.2|8581.2|8569.2|8565.8|8553.8|0
1643397900000|2022-01-28 19:25:00|8566.3|8554.3|8565.8|8553.8|8573.6|8561.6|8564.8|8552.8|0
1643398200000|2022-01-28 19:30:00|8566|8554|8563|8551|8571.8|8559.8|8556.7|8544.7|0
1643398500000|2022-01-28 19:35:00|8563.1|8551.1|8570.9|8558.9|8572.5|8560.5|8562|8550|0
1643398800000|2022-01-28 19:40:00|8571|8559|8591.9|8579.9|8593.8|8581.8|8570.2|8558.2|0
1643399100000|2022-01-28 19:45:00|8592.3|8580.3|8601.1|8589.1|8601.3|8589.3|8585.3|8573.3|0
1643399400000|2022-01-28 19:50:00|8601|8589|8600|8588|8606.5|8594.5|8592.2|8580.2|0
1643399700000|2022-01-28 19:55:00|8599.9|8587.9|8615.2|8603.2|8618.6|8606.6|8598.6|8586.6|0
1643400000000|2022-01-28 20:00:00|8614.8|8602.8|8620|8608|8625.2|8613.2|8613.4|8601.4|0
1643400300000|2022-01-28 20:05:00|8619.9|8607.9|8627.6|8615.6|8628.8|8616.8|8619.1|8607.1|0
1643400600000|2022-01-28 20:10:00|8627.7|8615.7|8617.6|8605.6|8628.1|8616.1|8609.5|8597.5|0
1643400900000|2022-01-28 20:15:00|8618|8606|8622|8610|8629.8|8617.8|8612.6|8600.6|0
1643401200000|2022-01-28 20:20:00|8622.1|8610.1|8636.7|8624.7|8637.1|8625.1|8617.1|8605.1|0
1643401500000|2022-01-28 20:25:00|8637.1|8625.1|8631.6|8619.6|8640.3|8628.3|8626.9|8614.9|0
1643401800000|2022-01-28 20:30:00|8631.5|8619.5|8648.1|8636.1|8650.7|8638.7|8617.4|8605.4|0
1643402100000|2022-01-28 20:35:00|8647.2|8635.2|8652.2|8640.2|8653.4|8641.4|8644.5|8632.5|0
1643402400000|2022-01-28 20:40:00|8651.8|8639.8|8660.7|8648.7|8662.8|8650.8|8650.2|8638.2|0
1643402700000|2022-01-28 20:45:00|8660.6|8648.6|8670.1|8658.1|8671.3|8659.3|8654.9|8642.9|0
1643403000000|2022-01-28 20:50:00|8670.5|8658.5|8680|8668|8681.7|8669.7|8670.5|8658.5|0
1643403300000|2022-01-28 20:55:00|8680.1|8668.1|8696.2|8684.2|8696.7|8684.7|8676.8|8664.8|0
1643403600000|2022-01-28 21:00:00|8694.8|8682.8|8689.7|8677.7|8697.7|8685.7|8681.1|8669.1|0
1643403900000|2022-01-28 21:05:00|8690.1|8678.1|8688.2|8676.2|8695|8683|8686.7|8674.7|0
1643404200000|2022-01-28 21:10:00|8688.6|8676.6|8671.5|8659.5|8688.6|8676.6|8670.5|8658.5|0
1643404500000|2022-01-28 21:15:00|8671.9|8659.9|8679|8667|8687.5|8675.5|8670.9|8658.9|0
1643404800000|2022-01-28 21:20:00|8679.2|8667.2|8682.5|8670.5|8685.7|8673.7|8677.3|8665.3|0
1643405100000|2022-01-28 21:25:00|8682.6|8670.6|8685.9|8673.9|8687.1|8675.1|8680.5|8668.5|0
1643405400000|2022-01-28 21:30:00|8685.8|8673.8|8684.5|8672.5|8685.8|8673.8|8681.6|8669.6|0
1643405700000|2022-01-28 21:35:00|8684.6|8672.6|8687.4|8675.4|8687.4|8675.4|8684.1|8672.1|0
1643406000000|2022-01-28 21:40:00|8687|8675|8688.9|8676.9|8690.3|8678.3|8687|8675|0
1643406300000|2022-01-28 21:45:00|8688.8|8676.8|8686|8674|8688.9|8676.9|8686|8674|0
1643406600000|2022-01-28 21:50:00|8685.9|8673.9|8688.2|8676.2|8688.7|8676.7|8684.1|8672.1|0
1643406900000|2022-01-28 21:55:00|8687.8|8675.8|8683.7|8671.7|8688.2|8676.2|8682.2|8670.2|0
1643583600000|2022-01-30 23:00:00|8682.4|8670.4|8677.6|8665.6|8686|8674|8673.2|8661.2|0
1643583900000|2022-01-30 23:05:00|8678.2|8666.2|8684|8672|8689.4|8677.4|8676.7|8664.7|0
1643584200000|2022-01-30 23:10:00|8684.1|8672.1|8672.5|8660.5|8685.5|8673.5|8670.2|8658.2|0
1643584500000|2022-01-30 23:15:00|8672.4|8660.4|8664.3|8652.3|8674.9|8662.9|8660.4|8648.4|0
1643584800000|2022-01-30 23:20:00|8664.1|8652.1|8664.9|8652.9|8667.2|8655.2|8659.5|8647.5|0
1643585100000|2022-01-30 23:25:00|8665|8653|8673.5|8661.5|8673.5|8661.5|8662.2|8650.2|0
1643585400000|2022-01-30 23:30:00|8673.7|8661.7|8668.2|8656.2|8674.3|8662.3|8665.7|8653.7|0
1643585700000|2022-01-30 23:35:00|8668.1|8656.1|8659.2|8647.2|8668.2|8656.2|8657.9|8645.9|0
1643586000000|2022-01-30 23:40:00|8658.6|8646.6|8657.7|8645.7|8667.5|8655.5|8657.7|8645.7|0
1643586300000|2022-01-30 23:45:00|8657.8|8645.8|8654.8|8642.8|8658|8646|8648.8|8636.8|0
1643586600000|2022-01-30 23:50:00|8654.9|8642.9|8662.1|8650.1|8663.8|8651.8|8654.2|8642.2|0
1643586900000|2022-01-30 23:55:00|8661.7|8649.7|8667.7|8655.7|8667.7|8655.7|8658.8|8646.8|0
1643587200000|2022-01-31 00:00:00|8667.9|8655.9|8661.6|8649.6|8668.6|8656.6|8655.5|8643.5|0
1643587500000|2022-01-31 00:05:00|8661.4|8649.4|8656.7|8644.7|8664.1|8652.1|8653.9|8641.9|0
1643587800000|2022-01-31 00:10:00|8656.3|8644.3|8668.4|8656.4|8669.4|8657.4|8656.3|8644.3|0
1643588100000|2022-01-31 00:15:00|8668.3|8656.3|8685.3|8673.3|8698.5|8686.5|8666.9|8654.9|0
1643588400000|2022-01-31 00:20:00|8685.5|8673.5|8679.5|8667.5|8695.6|8683.6|8679.4|8667.4|0
1643588700000|2022-01-31 00:25:00|8679.7|8667.7|8691.1|8679.1|8691.1|8679.1|8679.7|8667.7|0
1643589000000|2022-01-31 00:30:00|8690.7|8678.7|8696.6|8684.6|8697|8685|8689.9|8677.9|0
1643589300000|2022-01-31 00:35:00|8697.6|8685.6|8693.9|8681.9|8703.9|8691.9|8693.5|8681.5|0
1643589600000|2022-01-31 00:40:00|8693.7|8681.7|8687.9|8675.9|8694.9|8682.9|8685.3|8673.3|0
1643589900000|2022-01-31 00:45:00|8687.7|8675.7|8690.7|8678.7|8693.9|8681.9|8686.8|8674.8|0
1643590200000|2022-01-31 00:50:00|8690.5|8678.5|8689.3|8677.3|8692.9|8680.9|8687.1|8675.1|0
1643590500000|2022-01-31 00:55:00|8689.2|8677.2|8684|8672|8690.8|8678.8|8682|8670|0
1643590800000|2022-01-31 01:00:00|8684.2|8672.2|8690.6|8678.6|8697.4|8685.4|8683.4|8671.4|0
1643591100000|2022-01-31 01:05:00|8690.4|8678.4|8698.8|8686.8|8702|8690|8688.5|8676.5|0
1643591400000|2022-01-31 01:10:00|8697.8|8685.8|8692.2|8680.2|8700.9|8688.9|8690.5|8678.5|0
1643591700000|2022-01-31 01:15:00|8692.3|8680.3|8681.4|8669.4|8693.3|8681.3|8679.2|8667.2|0
1643592000000|2022-01-31 01:20:00|8681|8669|8683.5|8671.5|8686.1|8674.1|8679.4|8667.4|0
1643592300000|2022-01-31 01:25:00|8683.3|8671.3|8686.7|8674.7|8687.3|8675.3|8680|8668|0
1643592600000|2022-01-31 01:30:00|8686.5|8674.5|8686.2|8674.2|8689.9|8677.9|8681.6|8669.6|0
1643592900000|2022-01-31 01:35:00|8686.3|8674.3|8681.8|8669.8|8689.5|8677.5|8679.7|8667.7|0
1643593200000|2022-01-31 01:40:00|8681.6|8669.6|8693.6|8681.6|8696|8684|8681.3|8669.3|0
1643593500000|2022-01-31 01:45:00|8694|8682|8695.1|8683.1|8699.2|8687.2|8690.4|8678.4|0
1643593800000|2022-01-31 01:50:00|8695.2|8683.2|8694.1|8682.1|8700.8|8688.8|8694|8682|0
1643594100000|2022-01-31 01:55:00|8695.1|8683.1|8695.7|8683.7|8698.7|8686.7|8693.1|8681.1|0
1643594400000|2022-01-31 02:00:00|8695.6|8683.6|8691.8|8679.8|8696.8|8684.8|8690.7|8678.7|0
1643594700000|2022-01-31 02:05:00|8691.6|8679.6|8691.9|8679.9|8692.3|8680.3|8687.7|8675.7|0
1643595000000|2022-01-31 02:10:00|8692.1|8680.1|8700.3|8688.3|8704.9|8692.9|8692.1|8680.1|0
1643595300000|2022-01-31 02:15:00|8700.4|8688.4|8711.2|8699.2|8712.3|8700.3|8699.7|8687.7|0
1643595600000|2022-01-31 02:20:00|8711.4|8699.4|8709.6|8697.6|8712.2|8700.2|8707.6|8695.6|0
1643595900000|2022-01-31 02:25:00|8709.8|8697.8|8707.4|8695.4|8712.7|8700.7|8706.4|8694.4|0
1643596200000|2022-01-31 02:30:00|8707.2|8695.2|8706|8694|8710.1|8698.1|8706|8694|0
1643596500000|2022-01-31 02:35:00|8706.4|8694.4|8704.4|8692.4|8707|8695|8702.4|8690.4|0
1643596800000|2022-01-31 02:40:00|8704.2|8692.2|8706|8694|8707.5|8695.5|8703.9|8691.9|0
1643597100000|2022-01-31 02:45:00|8706.1|8694.1|8708.2|8696.2|8710.1|8698.1|8705.5|8693.5|0
1643597400000|2022-01-31 02:50:00|8708.1|8696.1|8713|8701|8717.6|8705.6|8707.1|8695.1|0
1643597700000|2022-01-31 02:55:00|8712.6|8700.6|8716.1|8704.1|8721.2|8709.2|8712|8700|0
1643598000000|2022-01-31 03:00:00|8715.9|8703.9|8717.2|8705.2|8717.6|8705.6|8713.1|8701.1|0
1643598300000|2022-01-31 03:05:00|8717.4|8705.4|8716.1|8704.1|8718.6|8706.6|8715.1|8703.1|0
1643598600000|2022-01-31 03:10:00|8716.3|8704.3|8717|8705|8720.6|8708.6|8715.5|8703.5|0
1643598900000|2022-01-31 03:15:00|8717.2|8705.2|8716.1|8704.1|8719.1|8707.1|8715.1|8703.1|0
1643599200000|2022-01-31 03:20:00|8715.6|8703.6|8718.2|8706.2|8720.7|8708.7|8715.6|8703.6|0
1643599500000|2022-01-31 03:25:00|8718.1|8706.1|8712.4|8700.4|8718.2|8706.2|8712.4|8700.4|0
1643599800000|2022-01-31 03:30:00|8712.6|8700.6|8720.4|8708.4|8721.4|8709.4|8712.4|8700.4|0
1643600100000|2022-01-31 03:35:00|8720.3|8708.3|8725.5|8713.5|8730.4|8718.4|8720.3|8708.3|0
1643600400000|2022-01-31 03:40:00|8725.7|8713.7|8722|8710|8727.6|8715.6|8721.6|8709.6|0
1643600700000|2022-01-31 03:45:00|8721.8|8709.8|8722.2|8710.2|8724.7|8712.7|8721.5|8709.5|0
1643601000000|2022-01-31 03:50:00|8722|8710|8721.1|8709.1|8724.2|8712.2|8720.1|8708.1|0
1643601300000|2022-01-31 03:55:00|8721.7|8709.7|8725.2|8713.2|8727.8|8715.8|8721.1|8709.1|0
1643601600000|2022-01-31 04:00:00|8725.4|8713.4|8720.5|8708.5|8725.8|8713.8|8719.7|8707.7|0
1643601900000|2022-01-31 04:05:00|8720.2|8708.2|8719.8|8707.8|8723.2|8711.2|8719.2|8707.2|0
1643602200000|2022-01-31 04:10:00|8719.6|8707.6|8715|8703|8720.9|8708.9|8714.9|8702.9|0
1643602500000|2022-01-31 04:15:00|8715.4|8703.4|8721.8|8709.8|8721.9|8709.9|8715|8703|0
1643602800000|2022-01-31 04:20:00|8721.7|8709.7|8720.7|8708.7|8721.8|8709.8|8719.2|8707.2|0
1643603100000|2022-01-31 04:25:00|8720.8|8708.8|8722.6|8710.6|8726.1|8714.1|8720.8|8708.8|0
1643603400000|2022-01-31 04:30:00|8722.2|8710.2|8720|8708|8724.6|8712.6|8716.4|8704.4|0
1643603700000|2022-01-31 04:35:00|8719.8|8707.8|8720.5|8708.5|8721.6|8709.6|8718.5|8706.5|0
1643604000000|2022-01-31 04:40:00|8720.6|8708.6|8718.9|8706.9|8722.5|8710.5|8718.4|8706.4|0
1643604300000|2022-01-31 04:45:00|8719.1|8707.1|8716.9|8704.9|8719.9|8707.9|8716.5|8704.5|0
1643604600000|2022-01-31 04:50:00|8717.1|8705.1|8716.3|8704.3|8717.9|8705.9|8715.7|8703.7|0
1643604900000|2022-01-31 04:55:00|8716.7|8704.7|8716.4|8704.4|8717.4|8705.4|8714.4|8702.4|0
1643605200000|2022-01-31 05:00:00|8716.8|8704.8|8713.7|8701.7|8718.9|8706.9|8713.3|8701.3|0
1643605500000|2022-01-31 05:05:00|8713.8|8701.8|8706|8694|8714.7|8702.7|8704.9|8692.9|0
1643605800000|2022-01-31 05:10:00|8705.9|8693.9|8709.4|8697.4|8711.1|8699.1|8705.9|8693.9|0
1643606100000|2022-01-31 05:15:00|8710|8698|8706|8694|8711|8699|8705|8693|0
1643606400000|2022-01-31 05:20:00|8705.4|8693.4|8711.6|8699.6|8713.2|8701.2|8705.4|8693.4|0
1643606700000|2022-01-31 05:25:00|8711.5|8699.5|8712.2|8700.2|8714.2|8702.2|8710.5|8698.5|0
1643607000000|2022-01-31 05:30:00|8713.2|8701.2|8720.2|8708.2|8720.3|8708.3|8713.2|8701.2|0
1643607300000|2022-01-31 05:35:00|8720.3|8708.3|8725.4|8713.4|8726.4|8714.4|8719.2|8707.2|0
1643607600000|2022-01-31 05:40:00|8725.2|8713.2|8722.4|8710.4|8725.4|8713.4|8721.2|8709.2|0
1643607900000|2022-01-31 05:45:00|8722.2|8710.2|8725.7|8713.7|8727.7|8715.7|8720.3|8708.3|0
1643608200000|2022-01-31 05:50:00|8725.9|8713.9|8730.2|8718.2|8731.7|8719.7|8725.9|8713.9|0
1643608500000|2022-01-31 05:55:00|8730.6|8718.6|8727.7|8715.7|8732.3|8720.3|8727.2|8715.2|0
1643608800000|2022-01-31 06:00:00|8727.9|8715.9|8730.7|8718.7|8730.7|8718.7|8724.1|8712.1|0
1643609100000|2022-01-31 06:05:00|8730.5|8718.5|8734.3|8722.3|8736.2|8724.2|8728.7|8716.7|0
1643609400000|2022-01-31 06:10:00|8734.5|8722.5|8737.1|8725.1|8737.1|8725.1|8731.1|8719.1|0
1643609700000|2022-01-31 06:15:00|8736.7|8724.7|8735|8723|8736.7|8724.7|8732|8720|0
1643610000000|2022-01-31 06:20:00|8734.9|8722.9|8746.2|8734.2|8747.2|8735.2|8733.9|8721.9|0
1643610300000|2022-01-31 06:25:00|8746.5|8734.5|8738.3|8726.3|8748.2|8736.2|8737.9|8725.9|0
1643610600000|2022-01-31 06:30:00|8738.5|8726.5|8737.9|8725.9|8740|8728|8735.8|8723.8|0
1643610900000|2022-01-31 06:35:00|8737.7|8725.7|8733.7|8721.7|8737.8|8725.8|8730.7|8718.7|0
1643611200000|2022-01-31 06:40:00|8733.8|8721.8|8736.7|8724.7|8738.7|8726.7|8730.6|8718.6|0
1643611500000|2022-01-31 06:45:00|8737.2|8725.2|8734.9|8722.9|8738.7|8726.7|8732.4|8720.4|0
1643611800000|2022-01-31 06:50:00|8734.7|8722.7|8728.7|8716.7|8737.4|8725.4|8728.3|8716.3|0
1643612100000|2022-01-31 06:55:00|8728.5|8716.5|8729.4|8717.4|8732.4|8720.4|8728.3|8716.3|0
1643612400000|2022-01-31 07:00:00|8727.6|8715.6|8706.5|8701.5|8728|8716|8698|8693|72
1643612700000|2022-01-31 07:05:00|8707.5|8702.5|8697.5|8692.5|8710|8705|8697|8692|26
1643613000000|2022-01-31 07:10:00|8698|8693|8706|8701|8706.5|8701.5|8697.5|8692.5|29
1643613300000|2022-01-31 07:15:00|8706.5|8701.5|8719.5|8714.5|8723|8718|8706|8701|81
1643613600000|2022-01-31 07:20:00|8720|8715|8702.5|8697.5|8720.5|8715.5|8702.5|8697.5|85
1643613900000|2022-01-31 07:25:00|8703|8698|8718.5|8713.5|8719|8714|8698.5|8693.5|110
1643614200000|2022-01-31 07:30:00|8718|8713|8713.5|8708.5|8721.5|8716.5|8713|8708|36
1643614500000|2022-01-31 07:35:00|8713|8708|8707.5|8702.5|8714|8709|8705|8700|28
1643614800000|2022-01-31 07:40:00|8706|8701|8712.5|8707.5|8713|8708|8705|8700|19
1643615100000|2022-01-31 07:45:00|8712|8707|8704.5|8699.5|8712|8707|8704|8699|17
1643615400000|2022-01-31 07:50:00|8704|8699|8712|8707|8713|8708|8704|8699|10
1643615700000|2022-01-31 07:55:00|8711.5|8706.5|8709|8704|8722|8717|8708|8703|101
1643616000000|2022-01-31 08:00:00|8709.5|8704.5|8679.5|8674.5|8709.5|8704.5|8676|8671|523
1643616300000|2022-01-31 08:05:00|8678|8673|8674|8669|8690|8685|8666.5|8661.5|182
1643616600000|2022-01-31 08:10:00|8673.5|8668.5|8664.5|8659.5|8678.5|8673.5|8662|8657|177
1643616900000|2022-01-31 08:15:00|8665|8660|8667.5|8662.5|8687|8682|8662.5|8657.5|166
1643617200000|2022-01-31 08:20:00|8666.5|8661.5|8674.5|8669.5|8685.5|8680.5|8661.5|8656.5|205
1643617500000|2022-01-31 08:25:00|8672.5|8667.5|8660.5|8655.5|8674|8669|8656.5|8651.5|105
1643617800000|2022-01-31 08:30:00|8658.5|8653.5|8663.5|8658.5|8667.5|8662.5|8652.5|8647.5|101
1643618100000|2022-01-31 08:35:00|8663|8658|8658.5|8653.5|8665.5|8660.5|8656.5|8651.5|124
1643618400000|2022-01-31 08:40:00|8657.6|8652.6|8661.6|8656.6|8662.6|8657.6|8650.1|8645.1|142
1643618700000|2022-01-31 08:45:00|8661.1|8656.1|8664.6|8659.6|8669.6|8664.6|8660.6|8655.6|101
1643619000000|2022-01-31 08:50:00|8665.1|8660.1|8672.6|8667.6|8681.1|8676.1|8659.6|8654.6|107
1643619300000|2022-01-31 08:55:00|8672.1|8667.1|8664.6|8659.6|8675.6|8670.6|8662.1|8657.1|60
1643619600000|2022-01-31 09:00:00|8664.1|8659.1|8666.6|8661.6|8678.6|8673.6|8661.6|8656.6|73
1643619900000|2022-01-31 09:05:00|8666.1|8661.1|8659.6|8654.6|8670.6|8665.6|8647.6|8642.6|86
1643620200000|2022-01-31 09:10:00|8660.1|8655.1|8650.6|8645.6|8661.1|8656.1|8647.6|8642.6|61
1643620500000|2022-01-31 09:15:00|8650.1|8645.1|8648.6|8643.6|8650.1|8645.1|8642.6|8637.6|60
1643620800000|2022-01-31 09:20:00|8648.1|8643.1|8651.6|8646.6|8657.1|8652.1|8646.6|8641.6|57
1643621100000|2022-01-31 09:25:00|8651.1|8646.1|8655.6|8650.6|8657.1|8652.1|8649.6|8644.6|56
1643621400000|2022-01-31 09:30:00|8655.1|8650.1|8648.6|8643.6|8657.1|8652.1|8642.1|8637.1|39
1643621700000|2022-01-31 09:35:00|8648.1|8643.1|8648.6|8643.6|8656.6|8651.6|8644.6|8639.6|37
1643622000000|2022-01-31 09:40:00|8648.1|8643.1|8634.6|8629.6|8648.6|8643.6|8634.1|8629.1|89
1643622300000|2022-01-31 09:45:00|8635.1|8630.1|8638.6|8633.6|8644.6|8639.6|8633.6|8628.6|42
1643622600000|2022-01-31 09:50:00|8638.1|8633.1|8631.6|8626.6|8639.6|8634.6|8627.1|8622.1|52
1643622900000|2022-01-31 09:55:00|8631.1|8626.1|8640.6|8635.6|8640.6|8635.6|8628.1|8623.1|54
1643623200000|2022-01-31 10:00:00|8639.6|8634.6|8632.6|8627.6|8640.6|8635.6|8624.1|8619.1|58
1643623500000|2022-01-31 10:05:00|8633.1|8628.1|8626.1|8621.1|8634.6|8629.6|8625.1|8620.1|27
1643623800000|2022-01-31 10:10:00|8625.1|8620.1|8623.6|8618.6|8627.6|8622.6|8615.6|8610.6|109
1643624100000|2022-01-31 10:15:00|8624.1|8619.1|8623.6|8618.6|8631.6|8626.6|8619.6|8614.6|41
1643624400000|2022-01-31 10:20:00|8623.1|8618.1|8619.1|8614.1|8624.6|8619.6|8612.6|8607.6|45
1643624700000|2022-01-31 10:25:00|8618.6|8613.6|8618.1|8613.1|8625.1|8620.1|8616.6|8611.6|67
1643625000000|2022-01-31 10:30:00|8618.6|8613.6|8612.6|8607.6|8618.6|8613.6|8599.6|8594.6|149
1643625300000|2022-01-31 10:35:00|8612.1|8607.1|8595.6|8590.6|8612.6|8607.6|8592.1|8587.1|118
1643625600000|2022-01-31 10:40:00|8595.1|8590.1|8604.6|8599.6|8613.1|8608.1|8594.1|8589.1|96
1643625900000|2022-01-31 10:45:00|8604.1|8599.1|8604.1|8599.1|8611.1|8606.1|8603.1|8598.1|33
1643626200000|2022-01-31 10:50:00|8604.6|8599.6|8596.6|8591.6|8605.1|8600.1|8594.6|8589.6|37
1643626500000|2022-01-31 10:55:00|8596.1|8591.1|8601.1|8596.1|8605.6|8600.6|8593.6|8588.6|47
1643626800000|2022-01-31 11:00:00|8600.6|8595.6|8601.6|8596.6|8605.6|8600.6|8595.6|8590.6|77
1643627100000|2022-01-31 11:05:00|8602.1|8597.1|8603.6|8598.6|8610.6|8605.6|8597.6|8592.6|40
1643627400000|2022-01-31 11:10:00|8603.1|8598.1|8599.6|8594.6|8607.6|8602.6|8596.6|8591.6|88
1643627700000|2022-01-31 11:15:00|8600.1|8595.1|8596.6|8591.6|8603.6|8598.6|8596.6|8591.6|18
1643628000000|2022-01-31 11:20:00|8596.1|8591.1|8595.6|8590.6|8600.1|8595.1|8592.6|8587.6|48
1643628300000|2022-01-31 11:25:00|8595.1|8590.1|8590.6|8585.6|8595.6|8590.6|8582.1|8577.1|52
1643628600000|2022-01-31 11:30:00|8591.1|8586.1|8595.6|8590.6|8602.6|8597.6|8590.1|8585.1|68
1643628900000|2022-01-31 11:35:00|8596.1|8591.1|8591.1|8586.1|8596.1|8591.1|8587.6|8582.6|59
1643629200000|2022-01-31 11:40:00|8591.6|8586.6|8587.1|8582.1|8595.6|8590.6|8587.1|8582.1|20
1643629500000|2022-01-31 11:45:00|8586.6|8581.6|8584.6|8579.6|8588.6|8583.6|8583.1|8578.1|20
1643629800000|2022-01-31 11:50:00|8584.1|8579.1|8585.6|8580.6|8594.1|8589.1|8584.1|8579.1|22
1643630100000|2022-01-31 11:55:00|8586.1|8581.1|8585.1|8580.1|8592.6|8587.6|8583.1|8578.1|63
1643630400000|2022-01-31 12:00:00|8585.6|8580.6|8574.1|8569.1|8590.6|8585.6|8573.6|8568.6|99
1643630700000|2022-01-31 12:05:00|8573.6|8568.6|8569.6|8564.6|8575.1|8570.1|8566.6|8561.6|71
1643631000000|2022-01-31 12:10:00|8569.1|8564.1|8576.6|8571.6|8580.1|8575.1|8568.6|8563.6|37
1643631300000|2022-01-31 12:15:00|8576.1|8571.1|8583.6|8578.6|8583.6|8578.6|8570.6|8565.6|72
1643631600000|2022-01-31 12:20:00|8584.1|8579.1|8566.1|8561.1|8584.1|8579.1|8564.6|8559.6|57
1643631900000|2022-01-31 12:25:00|8565.6|8560.6|8576.1|8571.1|8577.6|8572.6|8564.6|8559.6|103
1643632200000|2022-01-31 12:30:00|8575.6|8570.6|8583.1|8578.1|8584.6|8579.6|8572.6|8567.6|38
1643632500000|2022-01-31 12:35:00|8583.6|8578.6|8579.6|8574.6|8586.6|8581.6|8579.6|8574.6|26
1643632800000|2022-01-31 12:40:00|8580.4|8575.4|8585.4|8580.4|8585.4|8580.4|8577.4|8572.4|21
1643633100000|2022-01-31 12:45:00|8584.9|8579.9|8593.4|8588.4|8594.4|8589.4|8582.4|8577.4|37
1643633400000|2022-01-31 12:50:00|8592.9|8587.9|8594.4|8589.4|8595.4|8590.4|8589.9|8584.9|69
1643633700000|2022-01-31 12:55:00|8594.9|8589.9|8599.4|8594.4|8599.9|8594.9|8590.4|8585.4|45
1643634000000|2022-01-31 13:00:00|8599.9|8594.9|8592.9|8587.9|8602.9|8597.9|8591.9|8586.9|29
1643634300000|2022-01-31 13:05:00|8593.4|8588.4|8586.4|8581.4|8593.4|8588.4|8580.9|8575.9|118
1643634600000|2022-01-31 13:10:00|8586.9|8581.9|8603.9|8598.9|8603.9|8598.9|8586.9|8581.9|62
1643634900000|2022-01-31 13:15:00|8604.4|8599.4|8599.4|8594.4|8607.4|8602.4|8598.9|8593.9|92
1643635200000|2022-01-31 13:20:00|8598.9|8593.9|8594.4|8589.4|8602.4|8597.4|8593.4|8588.4|42
1643635500000|2022-01-31 13:25:00|8593.9|8588.9|8598.4|8593.4|8598.4|8593.4|8590.4|8585.4|22
1643635800000|2022-01-31 13:30:00|8597.9|8592.9|8606.4|8601.4|8607.9|8602.9|8594.4|8589.4|55
1643636100000|2022-01-31 13:35:00|8605.9|8600.9|8600.4|8595.4|8606.4|8601.4|8599.4|8594.4|33
1643636400000|2022-01-31 13:40:00|8600.9|8595.9|8590.4|8585.4|8602.4|8597.4|8589.9|8584.9|63
1643636700000|2022-01-31 13:45:00|8589.9|8584.9|8587.4|8582.4|8594.4|8589.4|8583.4|8578.4|59
1643637000000|2022-01-31 13:50:00|8587.9|8582.9|8583.9|8578.9|8590.9|8585.9|8583.9|8578.9|78
1643637300000|2022-01-31 13:55:00|8584.4|8579.4|8584.9|8579.9|8591.4|8586.4|8582.9|8577.9|51
1643637600000|2022-01-31 14:00:00|8585.4|8580.4|8579.4|8574.4|8585.4|8580.4|8576.4|8571.4|57
1643637900000|2022-01-31 14:05:00|8579.9|8574.9|8581.9|8576.9|8582.9|8577.9|8577.9|8572.9|85
1643638200000|2022-01-31 14:10:00|8581.4|8576.4|8573.9|8568.9|8581.9|8576.9|8573.9|8568.9|88
1643638500000|2022-01-31 14:15:00|8574.4|8569.4|8579.9|8574.9|8581.4|8576.4|8573.4|8568.4|34
1643638800000|2022-01-31 14:20:00|8580.4|8575.4|8580.4|8575.4|8581.9|8576.9|8577.9|8572.9|28
1643639100000|2022-01-31 14:25:00|8580.9|8575.9|8583.4|8578.4|8586.9|8581.9|8580.4|8575.4|29
1643639400000|2022-01-31 14:30:00|8583.9|8578.9|8596.4|8591.4|8597.4|8592.4|8578.9|8573.9|144
1643639700000|2022-01-31 14:35:00|8595.9|8590.9|8579.4|8574.4|8595.9|8590.9|8575.9|8570.9|203
1643640000000|2022-01-31 14:40:00|8578.9|8573.9|8580.9|8575.9|8582.4|8577.4|8575.4|8570.4|91
1643640300000|2022-01-31 14:45:00|8581.9|8576.9|8577.9|8572.9|8584.4|8579.4|8575.9|8570.9|157
1643640600000|2022-01-31 14:50:00|8578.4|8573.4|8587.4|8582.4|8592.9|8587.9|8569.4|8564.4|106
1643640900000|2022-01-31 14:55:00|8586.9|8581.9|8603.9|8598.9|8604.4|8599.4|8584.4|8579.4|125
1643641200000|2022-01-31 15:00:00|8603.4|8598.4|8605.4|8600.4|8613.4|8608.4|8600.4|8595.4|214
1643641500000|2022-01-31 15:05:00|8604.9|8599.9|8608.4|8603.4|8608.9|8603.9|8599.4|8594.4|108
1643641800000|2022-01-31 15:10:00|8606.6|8601.6|8608.6|8603.6|8613.1|8608.1|8600.1|8595.1|136
1643642100000|2022-01-31 15:15:00|8609.1|8604.1|8612.6|8607.6|8620.1|8615.1|8606.1|8601.1|120
1643642400000|2022-01-31 15:20:00|8613.1|8608.1|8623.1|8618.1|8627.1|8622.1|8613.1|8608.1|92
1643642700000|2022-01-31 15:25:00|8623.6|8618.6|8616.1|8611.1|8626.6|8621.6|8615.6|8610.6|108
1643643000000|2022-01-31 15:30:00|8616.6|8611.6|8614.6|8609.6|8619.6|8614.6|8608.6|8603.6|97
1643643300000|2022-01-31 15:35:00|8614.1|8609.1|8607.1|8602.1|8618.1|8613.1|8607.1|8602.1|76
1643643600000|2022-01-31 15:40:00|8607.6|8602.6|8606.1|8601.1|8610.1|8605.1|8600.6|8595.6|96
1643643900000|2022-01-31 15:45:00|8605.6|8600.6|8608.6|8603.6|8610.6|8605.6|8598.6|8593.6|85
1643644200000|2022-01-31 15:50:00|8608.1|8603.1|8622.1|8617.1|8623.1|8618.1|8606.6|8601.6|61
1643644500000|2022-01-31 15:55:00|8621.6|8616.6|8623.6|8618.6|8623.6|8618.6|8611.6|8606.6|238
1643644800000|2022-01-31 16:00:00|8623.1|8618.1|8624.1|8619.1|8625.1|8620.1|8619.1|8614.1|83
1643645100000|2022-01-31 16:05:00|8624.6|8619.6|8621.1|8616.1|8626.6|8621.6|8620.6|8615.6|76
1643645400000|2022-01-31 16:10:00|8622.1|8617.1|8618.6|8613.6|8622.1|8617.1|8616.1|8611.1|59
1643645700000|2022-01-31 16:15:00|8618.1|8613.1|8609.6|8604.6|8620.1|8615.1|8606.6|8601.6|182
1643646000000|2022-01-31 16:20:00|8609.1|8604.1|8606.1|8601.1|8612.6|8607.6|8600.6|8595.6|351
1643646300000|2022-01-31 16:25:00|8605.6|8600.6|8586.1|8581.1|8609.1|8604.1|8581.1|8576.1|808
1643646600000|2022-01-31 16:30:00|8586.6|8580.6|8611.6|8604.6|8622.6|8615.6|8585.6|8578.6|1055
1643646900000|2022-01-31 16:35:00|8612.6|8605.6|8609.6|8602.6|8621.6|8615.6|8606.6|8600.6|273
1643647200000|2022-01-31 16:40:00|8610.6|8603.6|8619.6|8613.6|8621.6|8615.6|8601.6|8595.6|157
1643647500000|2022-01-31 16:45:00|8620.6|8614.6|8623.6|8616.6|8624.6|8618.6|8616.6|8609.6|34
1643647800000|2022-01-31 16:50:00|8622.6|8615.6|8629.6|8622.6|8631.6|8624.6|8621.6|8613.6|36
1643648100000|2022-01-31 16:55:00|8628.6|8621.6|8629.6|8622.6|8630.6|8623.6|8624.6|8617.6|30
1643648400000|2022-01-31 17:00:00|8627.6|8621.6|8622.6|8616.6|8629.6|8622.6|8620.6|8614.6|16
1643648700000|2022-01-31 17:05:00|8623.6|8617.6|8622.6|8615.6|8628.6|8621.6|8621.6|8614.6|32
1643649000000|2022-01-31 17:10:00|8623.6|8616.6|8623.6|8616.6|8625.6|8619.6|8621.6|8614.6|8
1643649300000|2022-01-31 17:15:00|8624.6|8617.6|8632.6|8625.6|8634.6|8627.6|8621.6|8614.6|14
1643649600000|2022-01-31 17:20:00|8631.6|8624.6|8625.6|8619.6|8632.6|8624.6|8623.6|8616.6|12
1643649900000|2022-01-31 17:25:00|8624.6|8617.6|8627.6|8621.6|8629.6|8623.6|8623.6|8616.6|13
1643650200000|2022-01-31 17:30:00|8628.6|8622.6|8625.6|8618.6|8630.6|8623.6|8624.6|8617.6|17
1643650500000|2022-01-31 17:35:00|8626.6|8619.6|8629.6|8622.6|8629.6|8622.6|8624.6|8617.6|6
1643650800000|2022-01-31 17:40:00|8628.6|8621.6|8625.6|8619.6|8632.6|8625.6|8625.6|8618.6|9
1643651100000|2022-01-31 17:45:00|8627.6|8620.6|8631.6|8625.6|8631.6|8625.6|8627.6|8620.6|12
1643651400000|2022-01-31 17:50:00|8630.6|8624.6|8634.6|8628.6|8635.6|8628.6|8630.6|8624.6|12
1643651700000|2022-01-31 17:55:00|8635.6|8629.6|8636.6|8629.6|8637.6|8630.6|8634.6|8627.6|8
1643652000000|2022-01-31 18:00:00|8635.6|8628.6|8632.6|8625.6|8635.6|8628.6|8630.6|8624.6|3
1643652300000|2022-01-31 18:05:00|8631.6|8624.6|8632.6|8625.6|8634.6|8627.6|8629.6|8623.6|10
1643652600000|2022-01-31 18:10:00|8633.6|8624.6|8633.6|8627.6|8633.6|8627.6|8628.6|8621.6|22
1643652900000|2022-01-31 18:15:00|8632.6|8624.6|8636.6|8628.6|8636.6|8630.6|8630.6|8623.6|13
1643653200000|2022-01-31 18:20:00|8635.6|8629.6|8643.6|8636.6|8643.6|8636.6|8634.6|8628.6|62
1643653500000|2022-01-31 18:25:00|8644.6|8637.6|8637.6|8630.6|8645.6|8638.6|8637.6|8630.6|12
1643653800000|2022-01-31 18:30:00|8638.6|8631.6|8634.6|8627.6|8638.6|8631.6|8633.6|8624.6|7
1643654100000|2022-01-31 18:35:00|8633.6|8626.6|8636.6|8630.6|8640.6|8633.6|8633.6|8626.6|20
1643654400000|2022-01-31 18:40:00|8635.6|8629.6|8636.6|8628.6|8642.6|8634.6|8635.6|8628.6|24
1643654700000|2022-01-31 18:45:00|8637.6|8629.6|8638.6|8631.6|8639.6|8633.6|8635.6|8627.6|4
1643655000000|2022-01-31 18:50:00|8637.6|8632.6|8637.6|8631.6|8640.6|8633.6|8637.6|8629.6|37
1643655300000|2022-01-31 18:55:00|8639.6|8632.6|8641.8|8629.8|8641.9|8633.6|8636.6|8628.1|21
1643655600000|2022-01-31 19:00:00|8641.9|8629.9|8639.2|8627.2|8644|8632|8637.3|8625.3|0
1643655900000|2022-01-31 19:05:00|8639.1|8627.1|8646.9|8634.9|8651|8639|8639|8627|0
1643656200000|2022-01-31 19:10:00|8646.8|8634.8|8645.6|8633.6|8649.9|8637.9|8644.4|8632.4|0
1643656500000|2022-01-31 19:15:00|8645.7|8633.7|8647.8|8635.8|8648.1|8636.1|8644|8632|0
1643656800000|2022-01-31 19:20:00|8647.7|8635.7|8650.1|8638.1|8652.2|8640.2|8643.9|8631.9|0
1643657100000|2022-01-31 19:25:00|8650|8638|8651.4|8639.4|8651.5|8639.5|8646.8|8634.8|0
1643657400000|2022-01-31 19:30:00|8651.5|8639.5|8648.8|8636.8|8651.5|8639.5|8645.1|8633.1|0
1643657700000|2022-01-31 19:35:00|8648.9|8636.9|8647.7|8635.7|8650.7|8638.7|8646.6|8634.6|0
1643658000000|2022-01-31 19:40:00|8647.8|8635.8|8649.8|8637.8|8649.9|8637.9|8646.5|8634.5|0
1643658300000|2022-01-31 19:45:00|8649.7|8637.7|8643.7|8631.7|8650.8|8638.8|8642.4|8630.4|0
1643658600000|2022-01-31 19:50:00|8644.6|8632.6|8641.6|8629.6|8646|8634|8640.4|8628.4|0
1643658900000|2022-01-31 19:55:00|8641.7|8629.7|8644.8|8632.8|8647.1|8635.1|8641.7|8629.7|0
1643659200000|2022-01-31 20:00:00|8644.7|8632.7|8647.6|8635.6|8648.7|8636.7|8643.5|8631.5|0
1643659500000|2022-01-31 20:05:00|8647.5|8635.5|8640.1|8628.1|8648.7|8636.7|8639.5|8627.5|0
1643659800000|2022-01-31 20:10:00|8640.5|8628.5|8624.2|8612.2|8642.7|8630.7|8622|8610|0
1643660100000|2022-01-31 20:15:00|8624.7|8612.7|8617.4|8605.4|8628.1|8616.1|8615|8603|0
1643660400000|2022-01-31 20:20:00|8616.9|8604.9|8633.3|8621.3|8637.3|8625.3|8616.4|8604.4|0
1643660700000|2022-01-31 20:25:00|8633.4|8621.4|8630.8|8618.8|8637.9|8625.9|8627.4|8615.4|0
1643661000000|2022-01-31 20:30:00|8630.3|8618.3|8649.3|8637.3|8650.2|8638.2|8625|8613|0
1643661300000|2022-01-31 20:35:00|8649.2|8637.2|8646.5|8634.5|8654.9|8642.9|8644.1|8632.1|0
1643661600000|2022-01-31 20:40:00|8646.4|8634.4|8647.9|8635.9|8651.5|8639.5|8643.2|8631.2|0
1643661900000|2022-01-31 20:45:00|8647.8|8635.8|8658.7|8646.7|8658.7|8646.7|8645.8|8633.8|0
1643662200000|2022-01-31 20:50:00|8658.6|8646.6|8671.7|8659.7|8673|8661|8658.6|8646.6|0
1643662500000|2022-01-31 20:55:00|8671.8|8659.8|8665.7|8653.7|8680.1|8668.1|8664.5|8652.5|0
1643662800000|2022-01-31 21:00:00|8665.6|8653.6|8647.3|8635.3|8665.6|8653.6|8643.9|8631.9|0
1643663100000|2022-01-31 21:05:00|8647.8|8635.8|8655|8643|8656.5|8644.5|8645.8|8633.8|0
1643663400000|2022-01-31 21:10:00|8654.6|8642.6|8642.2|8630.2|8656.5|8644.5|8640.6|8628.6|0
1643663700000|2022-01-31 21:15:00|8642.4|8630.4|8644.4|8632.4|8646.7|8634.7|8642.4|8630.4|0
1643664000000|2022-01-31 21:20:00|8644.5|8632.5|8645.7|8633.7|8646.7|8634.7|8642.8|8630.8|0
1643664300000|2022-01-31 21:25:00|8645.5|8633.5|8646.3|8634.3|8647.7|8635.7|8644.2|8632.2|0
1643664600000|2022-01-31 21:30:00|8645.9|8633.9|8644.8|8632.8|8646.7|8634.7|8644.2|8632.2|0
1643664900000|2022-01-31 21:35:00|8644.4|8632.4|8643.5|8631.5|8649.2|8637.2|8642.9|8630.9|0
1643665200000|2022-01-31 21:40:00|8642.9|8630.9|8643.5|8631.5|8645.4|8633.4|8642.5|8630.5|0
1643665500000|2022-01-31 21:45:00|8643.9|8631.9|8642.6|8630.6|8644.9|8632.9|8641.4|8629.4|0
1643665800000|2022-01-31 21:50:00|8642.4|8630.4|8640.7|8628.7|8642.6|8630.6|8640.7|8628.7|0
1643666100000|2022-01-31 21:55:00|8640.8|8628.8|8643.6|8631.6|8644.2|8632.2|8640.7|8628.7|0
1643666400000|2022-01-31 22:00:00|8642.5|8630.5|8642.5|8630.5|8644.6|8632.6|8642.5|8630.5|0
1643666700000|2022-01-31 22:05:00|8642.3|8630.3|8642.1|8630.1|8642.5|8630.5|8641.8|8629.8|0
1643667000000|2022-01-31 22:10:00|8641.9|8629.9|8642.3|8630.3|8643.1|8631.1|8641.6|8629.6|0
1643667300000|2022-01-31 22:15:00|8642.5|8630.5|8642.9|8630.9|8642.9|8630.9|8642.5|8630.5|0
1643667600000|2022-01-31 22:20:00|8643.1|8631.1|8643.1|8631.1|8643.8|8631.8|8642.7|8630.7|0
1643667900000|2022-01-31 22:25:00|8642.7|8630.7|8643.6|8631.6|8643.6|8631.6|8642.5|8630.5|0
1643668200000|2022-01-31 22:30:00|8643.8|8631.8|8644.5|8632.5|8645.1|8633.1|8643.1|8631.1|0
1643668500000|2022-01-31 22:35:00|8645.2|8633.2|8647.7|8635.7|8647.7|8635.7|8644.9|8632.9|0
1643668800000|2022-01-31 22:40:00|8647.1|8635.1|8646.8|8634.8|8647.5|8635.5|8646|8634|0
1643669100000|2022-01-31 22:45:00|8646.6|8634.6|8646.6|8634.6|8647.6|8635.6|8646.5|8634.5|0
1643669400000|2022-01-31 22:50:00|8647|8635|8645.9|8633.9|8647|8635|8645.9|8633.9|0
1643669700000|2022-01-31 22:55:00|8645.7|8633.7|8645.1|8633.1|8645.9|8633.9|8645|8633|0
1643670000000|2022-01-31 23:00:00|8645.4|8633.4|8645.5|8633.5|8651.5|8639.5|8644.6|8632.6|0
1643670300000|2022-01-31 23:05:00|8645.7|8633.7|8651.1|8639.1|8651.9|8639.9|8642.8|8630.8|0
1643670600000|2022-01-31 23:10:00|8651.2|8639.2|8643.2|8631.2|8652.4|8640.4|8642.8|8630.8|0
1643670900000|2022-01-31 23:15:00|8643.6|8631.6|8642.6|8630.6|8647.2|8635.2|8642.4|8630.4|0
1643671200000|2022-01-31 23:20:00|8642.7|8630.7|8645.6|8633.6|8647.4|8635.4|8642.7|8630.7|0
1643671500000|2022-01-31 23:25:00|8645.5|8633.5|8642.2|8630.2|8648.3|8636.3|8640.4|8628.4|0
1643671800000|2022-01-31 23:30:00|8642.3|8630.3|8639.9|8627.9|8644.3|8632.3|8636.8|8624.8|0
1643672100000|2022-01-31 23:35:00|8639.8|8627.8|8643.5|8631.5|8643.9|8631.9|8638.7|8626.7|0
1643672400000|2022-01-31 23:40:00|8643.4|8631.4|8644.7|8632.7|8644.7|8632.7|8640.8|8628.8|0
1643672700000|2022-01-31 23:45:00|8644.3|8632.3|8644.3|8632.3|8644.7|8632.7|8643.3|8631.3|0
1643673000000|2022-01-31 23:50:00|8644.1|8632.1|8643.9|8631.9|8646|8634|8643.1|8631.1|0
1643673300000|2022-01-31 23:55:00|8644.1|8632.1|8644.3|8632.3|8645.1|8633.1|8642.6|8630.6|0
1643673600000|2022-02-01 00:00:00|8644.2|8632.2|8643.8|8631.8|8645.5|8633.5|8643|8631|0
1643673900000|2022-02-01 00:05:00|8643.9|8631.9|8642.1|8630.1|8645.5|8633.5|8641.3|8629.3|0
1643674200000|2022-02-01 00:10:00|8642.2|8630.2|8650.5|8638.5|8650.9|8638.9|8640.7|8628.7|0
1643674500000|2022-02-01 00:15:00|8650.4|8638.4|8653|8641|8662.4|8650.4|8648.7|8636.7|0
1643674800000|2022-02-01 00:20:00|8653.6|8641.6|8656.6|8644.6|8656.6|8644.6|8651.5|8639.5|0
1643675100000|2022-02-01 00:25:00|8656.4|8644.4|8654.7|8642.7|8657.7|8645.7|8653|8641|0
1643675400000|2022-02-01 00:30:00|8654.9|8642.9|8654.2|8642.2|8656.7|8644.7|8651.7|8639.7|0
1643675700000|2022-02-01 00:35:00|8654.4|8642.4|8653.7|8641.7|8655.7|8643.7|8652.2|8640.2|0
1643676000000|2022-02-01 00:40:00|8653.5|8641.5|8652.7|8640.7|8653.8|8641.8|8650.7|8638.7|0
1643676300000|2022-02-01 00:45:00|8653.1|8641.1|8660.7|8648.7|8661.7|8649.7|8653.1|8641.1|0
1643676600000|2022-02-01 00:50:00|8660.9|8648.9|8660|8648|8663.7|8651.7|8660|8648|0
1643676900000|2022-02-01 00:55:00|8660.2|8648.2|8662.9|8650.9|8664|8652|8660.2|8648.2|0
1643677200000|2022-02-01 01:00:00|8662.7|8650.7|8660.5|8648.5|8663.9|8651.9|8655.5|8643.5|0
1643677500000|2022-02-01 01:05:00|8660.1|8648.1|8655.5|8643.5|8661.5|8649.5|8654.9|8642.9|0
1643677800000|2022-02-01 01:10:00|8655.9|8643.9|8660.4|8648.4|8662.9|8650.9|8655.9|8643.9|0
1643678100000|2022-02-01 01:15:00|8660.2|8648.2|8662.4|8650.4|8662.4|8650.4|8658.4|8646.4|0
1643678400000|2022-02-01 01:20:00|8662.2|8650.2|8656.2|8644.2|8662.4|8650.4|8653.2|8641.2|0
1643678700000|2022-02-01 01:25:00|8656.1|8644.1|8653.2|8641.2|8656.2|8644.2|8649.5|8637.5|0
1643679000000|2022-02-01 01:30:00|8653.4|8641.4|8646.3|8634.3|8653.6|8641.6|8644.7|8632.7|0
1643679300000|2022-02-01 01:35:00|8646.8|8634.8|8647.3|8635.3|8652.2|8640.2|8645.3|8633.3|0
1643679600000|2022-02-01 01:40:00|8646.3|8634.3|8642|8630|8649.1|8637.1|8641.5|8629.5|0
1643679900000|2022-02-01 01:45:00|8642.4|8630.4|8631|8619|8645|8633|8630.8|8618.8|0
1643680200000|2022-02-01 01:50:00|8631.1|8619.1|8620.6|8608.6|8631.1|8619.1|8619.6|8607.6|0
1643680500000|2022-02-01 01:55:00|8620.4|8608.4|8625.6|8613.6|8627|8615|8619.6|8607.6|0
1643680800000|2022-02-01 02:00:00|8625.7|8613.7|8625|8613|8629.7|8617.7|8623.6|8611.6|0
1643681100000|2022-02-01 02:05:00|8625.2|8613.2|8623.6|8611.6|8626.6|8614.6|8619.5|8607.5|0
1643681400000|2022-02-01 02:10:00|8623.8|8611.8|8628.7|8616.7|8632.6|8620.6|8623.8|8611.8|0
1643681700000|2022-02-01 02:15:00|8628.9|8616.9|8632.7|8620.7|8633.8|8621.8|8628.7|8616.7|0
1643682000000|2022-02-01 02:20:00|8632.3|8620.3|8637.6|8625.6|8637.6|8625.6|8629.7|8617.7|0
1643682300000|2022-02-01 02:25:00|8637.4|8625.4|8637.6|8625.6|8637.8|8625.8|8635.7|8623.7|0
1643682600000|2022-02-01 02:30:00|8637.2|8625.2|8630.7|8618.7|8637.7|8625.7|8627.7|8615.7|0
1643682900000|2022-02-01 02:35:00|8630.3|8618.3|8636.8|8624.8|8638.2|8626.2|8626.5|8614.5|0
1643683200000|2022-02-01 02:40:00|8636.6|8624.6|8634.7|8622.7|8636.8|8624.8|8631.1|8619.1|0
1643683500000|2022-02-01 02:45:00|8634.5|8622.5|8638.7|8626.7|8639.1|8627.1|8633.1|8621.1|0
1643683800000|2022-02-01 02:50:00|8638.6|8626.6|8633.6|8621.6|8639.1|8627.1|8633.5|8621.5|0
1643684100000|2022-02-01 02:55:00|8633.5|8621.5|8635.6|8623.6|8637.5|8625.5|8632.5|8620.5|0
1643684400000|2022-02-01 03:00:00|8636.1|8624.1|8635.5|8623.5|8636.6|8624.6|8633.5|8621.5|0
1643684700000|2022-02-01 03:05:00|8635.2|8623.2|8634.6|8622.6|8637.6|8625.6|8633.6|8621.6|0
1643685000000|2022-02-01 03:10:00|8634.5|8622.5|8636|8624|8637.6|8625.6|8634|8622|0
1643685300000|2022-02-01 03:15:00|8636.6|8624.6|8638.6|8626.6|8639.6|8627.6|8633.1|8621.1|0
1643685600000|2022-02-01 03:20:00|8638.5|8626.5|8646.4|8634.4|8647.9|8635.9|8638.1|8626.1|0
1643685900000|2022-02-01 03:25:00|8646.2|8634.2|8642.8|8630.8|8650|8638|8640.7|8628.7|0
1643686200000|2022-02-01 03:30:00|8643.2|8631.2|8638.9|8626.9|8645.4|8633.4|8638.3|8626.3|0
1643686500000|2022-02-01 03:35:00|8639.1|8627.1|8638|8626|8639.9|8627.9|8633.8|8621.8|0
1643686800000|2022-02-01 03:40:00|8637.9|8625.9|8638|8626|8639|8627|8635.9|8623.9|0
1643687100000|2022-02-01 03:45:00|8638.1|8626.1|8640.4|8628.4|8641.4|8629.4|8637.4|8625.4|0
1643687400000|2022-02-01 03:50:00|8640.6|8628.6|8645.5|8633.5|8647|8635|8640.6|8628.6|0
1643687700000|2022-02-01 03:55:00|8645.7|8633.7|8645.7|8633.7|8647.1|8635.1|8643.1|8631.1|0
1643688000000|2022-02-01 04:00:00|8645.6|8633.6|8641.2|8629.2|8648.2|8636.2|8641.2|8629.2|0
1643688300000|2022-02-01 04:05:00|8640.8|8628.8|8634.4|8622.4|8641.3|8629.3|8634.4|8622.4|0
1643688600000|2022-02-01 04:10:00|8633.6|8621.6|8635.4|8623.4|8636.5|8624.5|8630.8|8618.8|0
1643688900000|2022-02-01 04:15:00|8635.5|8623.5|8641.9|8629.9|8642.9|8630.9|8635.4|8623.4|0
1643689200000|2022-02-01 04:20:00|8642.1|8630.1|8646.9|8634.9|8647.5|8635.5|8642.1|8630.1|0
1643689500000|2022-02-01 04:25:00|8646.7|8634.7|8645.8|8633.8|8647.4|8635.4|8642.9|8630.9|0
1643689800000|2022-02-01 04:30:00|8646.4|8634.4|8643.3|8631.3|8647.4|8635.4|8643.3|8631.3|0
1643690100000|2022-02-01 04:35:00|8643.5|8631.5|8644.3|8632.3|8645.8|8633.8|8641.8|8629.8|0
1643690400000|2022-02-01 04:40:00|8642.3|8630.3|8644.3|8632.3|8644.3|8632.3|8641.3|8629.3|0
1643690700000|2022-02-01 04:45:00|8644.5|8632.5|8641.2|8629.2|8644.7|8632.7|8641.2|8629.2|0
1643691000000|2022-02-01 04:50:00|8641.4|8629.4|8644.3|8632.3|8645.3|8633.3|8641.2|8629.2|0
1643691300000|2022-02-01 04:55:00|8644.1|8632.1|8649.4|8637.4|8649.6|8637.6|8641.3|8629.3|0
1643691600000|2022-02-01 05:00:00|8649.2|8637.2|8650.2|8638.2|8652.3|8640.3|8648.2|8636.2|0
1643691900000|2022-02-01 05:05:00|8650.6|8638.6|8643.1|8631.1|8651.2|8639.2|8643.1|8631.1|0
1643692200000|2022-02-01 05:10:00|8643.2|8631.2|8649.2|8637.2|8649.2|8637.2|8643.2|8631.2|0
1643692500000|2022-02-01 05:15:00|8649|8637|8648.5|8636.5|8650.1|8638.1|8647.6|8635.6|0
1643692800000|2022-02-01 05:20:00|8648.4|8636.4|8647.7|8635.7|8651.6|8639.6|8647.2|8635.2|0
1643693100000|2022-02-01 05:25:00|8647.8|8635.8|8648.6|8636.6|8649.2|8637.2|8645.6|8633.6|0
1643693400000|2022-02-01 05:30:00|8648.5|8636.5|8649.2|8637.2|8650.5|8638.5|8646.6|8634.6|0
1643693700000|2022-02-01 05:35:00|8649.3|8637.3|8647.7|8635.7|8651.2|8639.2|8647.3|8635.3|0
1643694000000|2022-02-01 05:40:00|8647.5|8635.5|8645.3|8633.3|8647.7|8635.7|8645.2|8633.2|0
1643694300000|2022-02-01 05:45:00|8644.9|8632.9|8646.7|8634.7|8647.3|8635.3|8644.3|8632.3|0
1643694600000|2022-02-01 05:50:00|8646.9|8634.9|8648.3|8636.3|8650.3|8638.3|8646.9|8634.9|0
1643694900000|2022-02-01 05:55:00|8649.3|8637.3|8652.4|8640.4|8653.4|8641.4|8649.3|8637.3|0
1643695200000|2022-02-01 06:00:00|8652.3|8640.3|8652.4|8640.4|8655.6|8643.6|8650.3|8638.3|0
1643695500000|2022-02-01 06:05:00|8652.5|8640.5|8652.8|8640.8|8653.5|8641.5|8651.4|8639.4|0
1643695800000|2022-02-01 06:10:00|8652.6|8640.6|8648.6|8636.6|8652.8|8640.8|8647.1|8635.1|0
1643696100000|2022-02-01 06:15:00|8648.7|8636.7|8646.2|8634.2|8650.2|8638.2|8645.1|8633.1|0
1643696400000|2022-02-01 06:20:00|8646.1|8634.1|8644.3|8632.3|8646.7|8634.7|8643.1|8631.1|0
1643696700000|2022-02-01 06:25:00|8644.4|8632.4|8646.2|8634.2|8647.3|8635.3|8644.4|8632.4|0
1643697000000|2022-02-01 06:30:00|8646.4|8634.4|8643.2|8631.2|8647.7|8635.7|8642.2|8630.2|0
1643697300000|2022-02-01 06:35:00|8643.4|8631.4|8648.3|8636.3|8648.3|8636.3|8643.2|8631.2|0
1643697600000|2022-02-01 06:40:00|8648.4|8636.4|8646.4|8634.4|8648.8|8636.8|8643.4|8631.4|0
1643697900000|2022-02-01 06:45:00|8646.8|8634.8|8645.4|8633.4|8647.4|8635.4|8641.4|8629.4|0
1643698200000|2022-02-01 06:50:00|8645.2|8633.2|8647.5|8635.5|8648.5|8636.5|8644.4|8632.4|0
1643698500000|2022-02-01 06:55:00|8647.8|8635.8|8649.5|8637.5|8649.5|8637.5|8645.4|8633.4|0
1643698800000|2022-02-01 07:00:00|8649.8|8637.8|8660.6|8655.6|8662.1|8657.1|8640.6|8633|33
1643699100000|2022-02-01 07:05:00|8660.1|8655.1|8659.1|8654.1|8660.1|8655.1|8654.1|8649.1|35
1643699400000|2022-02-01 07:10:00|8659.6|8654.6|8666.1|8661.1|8668.6|8663.6|8659.1|8654.1|14
1643699700000|2022-02-01 07:15:00|8665.6|8660.6|8668.6|8663.6|8670.1|8665.1|8665.6|8660.6|3
1643700000000|2022-02-01 07:20:00|8669.1|8664.1|8675.1|8670.1|8675.1|8670.1|8665.6|8660.6|36
1643700300000|2022-02-01 07:25:00|8675.6|8670.6|8666.6|8661.6|8677.1|8672.1|8666.6|8661.6|28
1643700600000|2022-02-01 07:30:00|8666.1|8661.1|8662.6|8657.6|8670.1|8665.1|8662.6|8657.6|22
1643700900000|2022-02-01 07:35:00|8662.1|8657.1|8666.6|8661.6|8666.6|8661.6|8662.1|8657.1|22
1643701200000|2022-02-01 07:40:00|8667.1|8662.1|8669.6|8664.6|8669.6|8664.6|8664.6|8659.6|17
1643701500000|2022-02-01 07:45:00|8670.1|8665.1|8667.6|8662.6|8671.1|8666.1|8664.6|8659.6|19
1643701800000|2022-02-01 07:50:00|8668.1|8663.1|8664.1|8659.1|8669.1|8664.1|8662.6|8657.6|51
1643702100000|2022-02-01 07:55:00|8665.1|8660.1|8679.6|8674.6|8680.1|8675.1|8665.1|8660.1|102
1643702400000|2022-02-01 08:00:00|8678.6|8673.6|8698.6|8693.6|8703.1|8698.1|8675.6|8670.6|771
1643702700000|2022-02-01 08:05:00|8699.6|8694.6|8710.1|8705.1|8711.6|8706.6|8693.6|8688.6|482
1643703000000|2022-02-01 08:10:00|8710.6|8705.6|8705.1|8700.1|8716.6|8711.6|8705.1|8700.1|257
1643703300000|2022-02-01 08:15:00|8705.6|8700.6|8684.1|8679.1|8711.1|8706.1|8682.1|8677.1|302
1643703600000|2022-02-01 08:20:00|8683.6|8678.6|8691.1|8686.1|8702.1|8697.1|8683.6|8678.6|205
1643703900000|2022-02-01 08:25:00|8691.6|8686.6|8683.6|8678.6|8696.6|8691.6|8682.1|8677.1|127
1643704200000|2022-02-01 08:30:00|8684.1|8679.1|8678.6|8673.6|8690.1|8685.1|8678.6|8673.6|183
1643704500000|2022-02-01 08:35:00|8679.1|8674.1|8681.1|8676.1|8684.6|8679.6|8676.1|8671.1|110
1643704800000|2022-02-01 08:40:00|8682.1|8677.1|8689.1|8684.1|8691.6|8686.6|8679.1|8674.1|111
1643705100000|2022-02-01 08:45:00|8689.6|8684.6|8695.6|8690.6|8697.6|8692.6|8686.6|8681.6|102
1643705400000|2022-02-01 08:50:00|8695.1|8690.1|8692.6|8687.6|8696.6|8691.6|8690.1|8685.1|116
1643705700000|2022-02-01 08:55:00|8693.1|8688.1|8697.6|8692.6|8702.1|8697.1|8685.1|8680.1|76
1643706000000|2022-02-01 09:00:00|8697.1|8692.1|8702.6|8697.6|8706.1|8701.1|8689.6|8684.6|135
1643706300000|2022-02-01 09:05:00|8703.1|8698.1|8699.1|8694.1|8706.1|8701.1|8692.6|8687.6|116
1643706600000|2022-02-01 09:10:00|8699.6|8694.6|8702.6|8697.6|8709.6|8704.6|8697.6|8692.6|223
1643706900000|2022-02-01 09:15:00|8702.1|8697.1|8696.6|8691.6|8709.6|8704.6|8694.6|8689.6|46
1643707200000|2022-02-01 09:20:00|8697.1|8692.1|8682.1|8677.1|8699.6|8694.6|8679.1|8674.1|256
1643707500000|2022-02-01 09:25:00|8680.6|8675.6|8667.1|8662.1|8691.6|8686.6|8667.1|8662.1|226
1643707800000|2022-02-01 09:30:00|8666.6|8661.6|8672.1|8667.1|8677.6|8672.6|8664.6|8659.6|114
1643708100000|2022-02-01 09:35:00|8671.6|8666.6|8680.6|8675.6|8685.1|8680.1|8669.6|8664.6|73
1643708400000|2022-02-01 09:40:00|8680.1|8675.1|8672.6|8667.6|8684.1|8679.1|8669.1|8664.1|62
1643708700000|2022-02-01 09:45:00|8672.1|8667.1|8676.1|8671.1|8678.6|8673.6|8667.6|8662.6|95
1643709000000|2022-02-01 09:50:00|8675.6|8670.6|8687.1|8682.1|8690.1|8685.1|8674.1|8669.1|84
1643709300000|2022-02-01 09:55:00|8686.6|8681.6|8691.6|8686.6|8693.6|8688.6|8685.1|8680.1|59
1643709600000|2022-02-01 10:00:00|8691.1|8686.1|8705.1|8700.1|8706.1|8701.1|8691.1|8686.1|58
1643709900000|2022-02-01 10:05:00|8705.6|8700.6|8709.6|8704.6|8710.6|8705.6|8703.6|8698.6|57
1643710200000|2022-02-01 10:10:00|8710.1|8705.1|8701.6|8696.6|8712.6|8707.6|8697.6|8692.6|83
1643710500000|2022-02-01 10:15:00|8701.1|8696.1|8696.6|8691.6|8708.1|8703.1|8694.1|8689.1|45
1643710800000|2022-02-01 10:20:00|8697.1|8692.1|8691.6|8686.6|8701.1|8696.1|8688.6|8683.6|57
1643711100000|2022-02-01 10:25:00|8692.1|8687.1|8700.6|8695.6|8704.1|8699.1|8692.1|8687.1|39
1643711400000|2022-02-01 10:30:00|8700.1|8695.1|8697.6|8692.6|8702.1|8697.1|8693.1|8688.1|73
1643711700000|2022-02-01 10:35:00|8698.1|8693.1|8705.1|8700.1|8707.1|8702.1|8696.6|8691.6|78
1643712000000|2022-02-01 10:40:00|8703.6|8698.6|8704.1|8699.1|8706.1|8701.1|8701.6|8696.6|49
1643712300000|2022-02-01 10:45:00|8704.6|8699.6|8705.1|8700.1|8707.1|8702.1|8702.1|8697.1|20
1643712600000|2022-02-01 10:50:00|8706.1|8701.1|8705.6|8700.6|8707.6|8702.6|8700.6|8695.6|46
1643712900000|2022-02-01 10:55:00|8706.1|8701.1|8705.6|8700.6|8711.6|8706.6|8703.6|8698.6|77
1643713200000|2022-02-01 11:00:00|8705.1|8700.1|8717.6|8712.6|8717.6|8712.6|8704.1|8699.1|84
1643713500000|2022-02-01 11:05:00|8718.1|8713.1|8718.6|8713.6|8719.1|8714.1|8715.6|8710.6|81
1643713800000|2022-02-01 11:10:00|8719.1|8714.1|8711.6|8706.6|8720.6|8715.6|8708.6|8703.6|117
1643714100000|2022-02-01 11:15:00|8712.1|8707.1|8711.6|8706.6|8717.6|8712.6|8708.1|8703.1|66
1643714400000|2022-02-01 11:20:00|8712.1|8707.1|8714.6|8709.6|8716.6|8711.6|8711.1|8706.1|36
1643714700000|2022-02-01 11:25:00|8714.1|8709.1|8712.6|8707.6|8715.1|8710.1|8710.6|8705.6|46
1643715000000|2022-02-01 11:30:00|8712.1|8707.1|8718.1|8713.1|8719.1|8714.1|8712.1|8707.1|22
1643715300000|2022-02-01 11:35:00|8717.1|8712.1|8719.1|8714.1|8722.1|8717.1|8716.6|8711.6|66
1643715600000|2022-02-01 11:40:00|8720.1|8715.1|8721.1|8716.1|8724.1|8719.1|8717.6|8712.6|60
1643715900000|2022-02-01 11:45:00|8720.6|8715.6|8726.1|8721.1|8728.6|8723.6|8717.1|8712.1|125
1643716200000|2022-02-01 11:50:00|8726.6|8721.6|8723.1|8718.1|8729.6|8724.6|8722.6|8717.6|55
1643716500000|2022-02-01 11:55:00|8723.6|8718.6|8725.1|8720.1|8728.1|8723.1|8721.6|8716.6|34
1643716800000|2022-02-01 12:00:00|8724.6|8719.6|8719.6|8714.6|8726.1|8721.1|8719.1|8714.1|40
1643717100000|2022-02-01 12:05:00|8719.1|8714.1|8719.6|8714.6|8725.1|8720.1|8717.6|8712.6|32
1643717400000|2022-02-01 12:10:00|8720.1|8715.1|8725.1|8720.1|8725.1|8720.1|8720.1|8715.1|28
1643717700000|2022-02-01 12:15:00|8726.1|8721.1|8726.1|8721.1|8729.1|8724.1|8725.1|8720.1|39
1643718000000|2022-02-01 12:20:00|8726.6|8721.6|8728.6|8723.6|8731.1|8726.1|8725.6|8720.6|39
1643718300000|2022-02-01 12:25:00|8728.1|8723.1|8728.1|8723.1|8732.6|8727.6|8725.6|8720.6|54
1643718600000|2022-02-01 12:30:00|8728.6|8723.6|8725.1|8720.1|8729.1|8724.1|8719.6|8714.6|49
1643718900000|2022-02-01 12:35:00|8725.6|8720.6|8726.6|8721.6|8728.6|8723.6|8724.1|8719.1|73
1643719200000|2022-02-01 12:40:00|8726.7|8721.7|8726.7|8721.7|8728.7|8723.7|8723.2|8718.2|34
1643719500000|2022-02-01 12:45:00|8726.2|8721.2|8726.7|8721.7|8728.2|8723.2|8721.7|8716.7|41
1643719800000|2022-02-01 12:50:00|8726.2|8721.2|8730.7|8725.7|8731.7|8726.7|8724.7|8719.7|42
1643720100000|2022-02-01 12:55:00|8730.2|8725.2|8735.7|8730.7|8735.7|8730.7|8730.2|8725.2|29
1643720400000|2022-02-01 13:00:00|8736.2|8731.2|8734.2|8729.2|8737.2|8732.2|8731.2|8726.2|50
1643720700000|2022-02-01 13:05:00|8734.7|8729.7|8742.7|8737.7|8743.7|8738.7|8734.7|8729.7|86
1643721000000|2022-02-01 13:10:00|8743.7|8738.7|8742.7|8737.7|8744.7|8739.7|8740.7|8735.7|42
1643721300000|2022-02-01 13:15:00|8743.2|8738.2|8742.2|8737.2|8746.2|8741.2|8742.2|8737.2|71
1643721600000|2022-02-01 13:20:00|8742.7|8737.7|8740.7|8735.7|8747.2|8742.2|8740.2|8735.2|57
1643721900000|2022-02-01 13:25:00|8740.2|8735.2|8735.7|8730.7|8740.7|8735.7|8732.2|8727.2|50
1643722200000|2022-02-01 13:30:00|8735.2|8730.2|8720.7|8715.7|8735.7|8730.7|8719.7|8714.7|103
1643722500000|2022-02-01 13:35:00|8721.7|8716.7|8724.2|8719.2|8727.2|8722.2|8716.2|8711.2|64
1643722800000|2022-02-01 13:40:00|8724.7|8719.7|8732.2|8727.2|8732.2|8727.2|8724.7|8719.7|30
1643723100000|2022-02-01 13:45:00|8731.7|8726.7|8724.7|8719.7|8732.2|8727.2|8723.7|8718.7|37
1643723400000|2022-02-01 13:50:00|8724.2|8719.2|8728.2|8723.2|8728.7|8723.7|8723.2|8718.2|32
1643723700000|2022-02-01 13:55:00|8728.7|8723.7|8727.2|8722.2|8732.7|8727.7|8725.7|8720.7|37
1643724000000|2022-02-01 14:00:00|8727.7|8722.7|8726.2|8721.2|8730.7|8725.7|8725.2|8720.2|32
1643724300000|2022-02-01 14:05:00|8725.7|8720.7|8727.2|8722.2|8728.7|8723.7|8723.7|8718.7|13
1643724600000|2022-02-01 14:10:00|8726.7|8721.7|8729.2|8724.2|8733.7|8728.7|8726.7|8721.7|101
1643724900000|2022-02-01 14:15:00|8728.7|8723.7|8732.7|8727.7|8733.7|8728.7|8728.7|8723.7|67
1643725200000|2022-02-01 14:20:00|8733.2|8728.2|8728.7|8723.7|8735.2|8730.2|8728.7|8723.7|53
1643725500000|2022-02-01 14:25:00|8728.2|8723.2|8733.7|8728.7|8734.7|8729.7|8728.2|8723.2|36
1643725800000|2022-02-01 14:30:00|8733.2|8728.2|8737.7|8732.7|8739.7|8734.7|8724.7|8719.7|80
1643726100000|2022-02-01 14:35:00|8737.2|8732.2|8741.7|8736.7|8746.2|8741.2|8733.7|8728.7|128
1643726400000|2022-02-01 14:40:00|8741.2|8736.2|8721.2|8716.2|8745.7|8740.7|8721.2|8716.2|168
1643726700000|2022-02-01 14:45:00|8721.7|8716.7|8733.2|8728.2|8737.7|8732.7|8720.7|8715.7|89
1643727000000|2022-02-01 14:50:00|8732.7|8727.7|8733.2|8728.2|8742.2|8737.2|8731.7|8726.7|115
1643727300000|2022-02-01 14:55:00|8733.7|8728.7|8738.2|8733.2|8739.7|8734.7|8732.7|8727.7|39
1643727600000|2022-02-01 15:00:00|8737.7|8732.7|8711.7|8706.7|8737.7|8732.7|8710.7|8705.7|144
1643727900000|2022-02-01 15:05:00|8711.2|8706.2|8716.7|8711.7|8725.2|8720.2|8705.7|8700.7|242
1643728200000|2022-02-01 15:10:00|8717.2|8712.2|8728.2|8723.2|8731.2|8726.2|8709.7|8704.7|138
1643728500000|2022-02-01 15:15:00|8727.7|8722.7|8722.7|8717.7|8731.2|8726.2|8721.7|8716.7|102
1643728800000|2022-02-01 15:20:00|8722.2|8717.2|8735.2|8730.2|8735.2|8730.2|8722.2|8717.2|132
1643729100000|2022-02-01 15:25:00|8734.7|8729.7|8720.2|8715.2|8736.2|8731.2|8719.7|8714.7|82
1643729400000|2022-02-01 15:30:00|8720.7|8715.7|8727.7|8722.7|8736.7|8731.7|8720.7|8715.7|101
1643729700000|2022-02-01 15:35:00|8728.2|8723.2|8735.7|8730.7|8738.2|8733.2|8727.2|8722.2|108
1643730000000|2022-02-01 15:40:00|8736.2|8731.2|8727.2|8722.2|8739.2|8734.2|8720.7|8715.7|135
1643730300000|2022-02-01 15:45:00|8727.7|8722.7|8724.7|8719.7|8730.7|8725.7|8720.7|8715.7|69
1643730600000|2022-02-01 15:50:00|8725.2|8720.2|8727.7|8722.7|8730.7|8725.7|8722.7|8717.7|105
1643730900000|2022-02-01 15:55:00|8728.2|8723.2|8739.7|8734.7|8739.7|8734.7|8728.2|8723.2|85
1643731200000|2022-02-01 16:00:00|8739.2|8734.2|8732.7|8727.7|8741.7|8736.7|8731.7|8726.7|139
1643731500000|2022-02-01 16:05:00|8733.2|8728.2|8742.2|8737.2|8742.7|8737.7|8733.2|8728.2|76
1643731800000|2022-02-01 16:10:00|8742.7|8737.7|8738.7|8733.7|8742.7|8737.7|8738.2|8733.2|79
1643732100000|2022-02-01 16:15:00|8739.2|8734.2|8732.7|8727.7|8739.2|8734.2|8730.7|8725.7|251
1643732400000|2022-02-01 16:20:00|8733.7|8728.7|8719.2|8714.2|8735.7|8730.7|8717.2|8712.2|547
1643732700000|2022-02-01 16:25:00|8719.7|8714.7|8715.2|8710.2|8722.7|8717.7|8712.7|8707.7|541
1643733000000|2022-02-01 16:30:00|8716.2|8709.2|8728.2|8722.2|8728.2|8722.2|8707.2|8701.2|662
1643733300000|2022-02-01 16:35:00|8729.2|8721.2|8723.2|8717.2|8734.2|8728.2|8721.2|8714.2|198
1643733600000|2022-02-01 16:40:00|8724.2|8716.2|8725.2|8718.2|8726.2|8720.2|8721.2|8715.2|50
1643733900000|2022-02-01 16:45:00|8724.2|8717.2|8726.2|8719.2|8728.2|8722.2|8722.2|8716.2|32
1643734200000|2022-02-01 16:50:00|8725.2|8720.2|8730.2|8724.2|8731.2|8725.2|8723.2|8717.2|10
1643734500000|2022-02-01 16:55:00|8731.2|8725.2|8735.2|8728.2|8737.2|8730.2|8731.2|8724.2|23
1643734800000|2022-02-01 17:00:00|8734.2|8727.2|8730.2|8723.2|8737.2|8730.2|8729.2|8723.2|40
1643735100000|2022-02-01 17:05:00|8729.2|8722.2|8731.2|8724.2|8734.2|8728.2|8726.2|8719.2|43
1643735400000|2022-02-01 17:10:00|8730.2|8725.2|8726.2|8719.2|8730.2|8725.2|8723.2|8717.2|50
1643735700000|2022-02-01 17:15:00|8727.2|8720.2|8732.2|8725.2|8732.2|8726.2|8726.2|8719.2|31
1643736000000|2022-02-01 17:20:00|8731.2|8726.2|8730.2|8724.2|8732.2|8726.2|8728.2|8722.2|10
1643736300000|2022-02-01 17:25:00|8731.2|8723.2|8728.2|8721.2|8731.2|8724.2|8725.2|8718.2|20
1643736600000|2022-02-01 17:30:00|8727.2|8720.2|8722.2|8715.2|8729.2|8722.2|8721.2|8715.2|33
1643736900000|2022-02-01 17:35:00|8721.2|8716.2|8727.2|8721.2|8730.2|8723.2|8718.2|8712.2|44
1643737200000|2022-02-01 17:40:00|8728.2|8720.2|8728.2|8721.2|8732.2|8726.2|8727.2|8720.2|18
1643737500000|2022-02-01 17:45:00|8729.2|8722.2|8726.2|8719.2|8729.2|8722.2|8724.2|8717.2|4
1643737800000|2022-02-01 17:50:00|8725.2|8720.2|8729.2|8723.2|8730.2|8724.2|8725.2|8720.2|7
1643738100000|2022-02-01 17:55:00|8730.2|8724.2|8736.2|8729.2|8736.2|8730.2|8730.2|8724.2|17
1643738400000|2022-02-01 18:00:00|8735.2|8728.2|8732.2|8726.2|8735.2|8728.2|8730.2|8723.2|12
1643738700000|2022-02-01 18:05:00|8731.2|8724.2|8730.2|8723.2|8733.2|8726.2|8729.2|8722.2|11
1643739000000|2022-02-01 18:10:00|8731.2|8724.2|8730.2|8723.2|8732.2|8725.2|8730.2|8723.2|2
1643739300000|2022-02-01 18:15:00|8731.2|8724.2|8733.2|8726.2|8733.2|8726.2|8731.2|8723.2|1
1643739600000|2022-02-01 18:20:00|8732.2|8727.2|8732.2|8726.2|8733.2|8727.2|8729.2|8723.2|11
1643739900000|2022-02-01 18:25:00|8733.2|8727.2|8734.2|8727.2|8734.2|8727.2|8732.2|8726.2|8
1643740200000|2022-02-01 18:30:00|8733.2|8729.2|8736.2|8729.2|8739.2|8733.2|8733.2|8728.2|18
1643740500000|2022-02-01 18:35:00|8735.2|8728.2|8737.2|8730.2|8738.2|8731.2|8732.2|8725.2|21
1643740800000|2022-02-01 18:40:00|8738.2|8731.2|8739.2|8732.2|8739.2|8732.2|8737.2|8730.2|1
1643741100000|2022-02-01 18:45:00|8740.2|8731.2|8739.2|8732.2|8740.2|8733.2|8739.2|8731.2|4
1643741400000|2022-02-01 18:50:00|8738.2|8731.2|8736.2|8729.2|8739.2|8732.2|8736.2|8729.2|20
1643741700000|2022-02-01 18:55:00|8735.2|8728.2|8739|8727|8739|8729.2|8732.7|8725.2|12
1643742000000|2022-02-01 19:00:00|8739.9|8727.9|8740.7|8728.7|8743.9|8731.9|8736.3|8724.3|0
1643742300000|2022-02-01 19:05:00|8740.6|8728.6|8740.7|8728.7|8742.6|8730.6|8738.4|8726.4|0
1643742600000|2022-02-01 19:10:00|8740.8|8728.8|8738.3|8726.3|8745.2|8733.2|8733.7|8721.7|0
1643742900000|2022-02-01 19:15:00|8737.9|8725.9|8737|8725|8741.6|8729.6|8735|8723|0
1643743200000|2022-02-01 19:20:00|8737.1|8725.1|8733.8|8721.8|8737.1|8725.1|8728.3|8716.3|0
1643743500000|2022-02-01 19:25:00|8733.7|8721.7|8735.2|8723.2|8735.8|8723.8|8730.4|8718.4|0
1643743800000|2022-02-01 19:30:00|8735.3|8723.3|8737.7|8725.7|8739.5|8727.5|8734.9|8722.9|3000
1643744100000|2022-02-01 19:35:00|8737.3|8725.3|8734.6|8722.6|8738.9|8726.9|8729.1|8717.1|0
1643744400000|2022-02-01 19:40:00|8734.5|8722.5|8737.6|8725.6|8737.7|8725.7|8731.2|8719.2|0
1643744700000|2022-02-01 19:45:00|8737.7|8725.7|8736.7|8724.7|8740.5|8728.5|8734.5|8722.5|0
1643745000000|2022-02-01 19:50:00|8736.6|8724.6|8735.7|8723.7|8737.8|8725.8|8731.1|8719.1|0
1643745300000|2022-02-01 19:55:00|8735.8|8723.8|8738.8|8726.8|8739.9|8727.9|8734.2|8722.2|0
1643745600000|2022-02-01 20:00:00|8738.7|8726.7|8754.4|8742.4|8755.4|8743.4|8736.5|8724.5|0
1643745900000|2022-02-01 20:05:00|8754.1|8742.1|8757|8745|8758|8746|8750.3|8738.3|0
1643746200000|2022-02-01 20:10:00|8756.9|8744.9|8753.8|8741.8|8757.5|8745.5|8751.4|8739.4|0
1643746500000|2022-02-01 20:15:00|8754.3|8742.3|8753.5|8741.5|8754.9|8742.9|8750.3|8738.3|0
1643746800000|2022-02-01 20:20:00|8754|8742|8756.9|8744.9|8757.6|8745.6|8753|8741|0
1643747100000|2022-02-01 20:25:00|8757|8745|8757.8|8745.8|8759.6|8747.6|8752.3|8740.3|0
1643747400000|2022-02-01 20:30:00|8758.3|8746.3|8761.5|8749.5|8763|8751|8758.3|8746.3|0
1643747700000|2022-02-01 20:35:00|8761.6|8749.6|8753.4|8741.4|8762.9|8750.9|8753.2|8741.2|0
1643748000000|2022-02-01 20:40:00|8753.5|8741.5|8761.5|8749.5|8762.8|8750.8|8753.3|8741.3|0
1643748300000|2022-02-01 20:45:00|8761.6|8749.6|8767.4|8755.4|8768.6|8756.6|8759.5|8747.5|0
1643748600000|2022-02-01 20:50:00|8767.8|8755.8|8770.2|8758.2|8771.6|8759.6|8765.6|8753.6|0
1643748900000|2022-02-01 20:55:00|8770.4|8758.4|8768.1|8756.1|8771.5|8759.5|8754.3|8742.3|0
1643749200000|2022-02-01 21:00:00|8768.2|8756.2|8769.2|8757.2|8772.3|8760.3|8764.3|8752.3|0
1643749500000|2022-02-01 21:05:00|8769.4|8757.4|8771.7|8759.7|8776|8764|8767.1|8755.1|0
1643749800000|2022-02-01 21:10:00|8771.3|8759.3|8776.3|8764.3|8777.8|8765.8|8771.3|8759.3|0
1643750100000|2022-02-01 21:15:00|8776.5|8764.5|8781.2|8769.2|8782.9|8770.9|8775.7|8763.7|0
1643750400000|2022-02-01 21:20:00|8781.6|8769.6|8786.4|8774.4|8787.3|8775.3|8781.2|8769.2|0
1643750700000|2022-02-01 21:25:00|8786.5|8774.5|8791.5|8779.5|8791.5|8779.5|8785.6|8773.6|0
1643751000000|2022-02-01 21:30:00|8791.4|8779.4|8796.8|8784.8|8797.4|8785.4|8791.1|8779.1|0
1643751300000|2022-02-01 21:35:00|8796.9|8784.9|8797.8|8785.8|8800.4|8788.4|8796.8|8784.8|0
1643751600000|2022-02-01 21:40:00|8797.9|8785.9|8793.5|8781.5|8798.9|8786.9|8793|8781|0
1643751900000|2022-02-01 21:45:00|8793.9|8781.9|8791.6|8779.6|8793.9|8781.9|8791.6|8779.6|0
1643752200000|2022-02-01 21:50:00|8791.7|8779.7|8793.6|8781.6|8795.1|8783.1|8789.5|8777.5|0
1643752500000|2022-02-01 21:55:00|8793.7|8781.7|8788.1|8776.1|8794.4|8782.4|8787.6|8775.6|0
1643752800000|2022-02-01 22:00:00|8787.4|8775.4|8782.9|8770.9|8787.4|8775.4|8782.9|8770.9|0
1643753100000|2022-02-01 22:05:00|8782.7|8770.7|8784.9|8772.9|8784.9|8772.9|8782.7|8770.7|0
1643753400000|2022-02-01 22:10:00|8784.7|8772.7|8784.1|8772.1|8785.7|8773.7|8783.6|8771.6|0
1643753700000|2022-02-01 22:15:00|8783.8|8771.8|8782.8|8770.8|8783.8|8771.8|8782.5|8770.5|0
1643754000000|2022-02-01 22:20:00|8782.5|8770.5|8781.6|8769.6|8782.5|8770.5|8781.4|8769.4|0
1643754300000|2022-02-01 22:25:00|8782.1|8770.1|8782.3|8770.3|8782.5|8770.5|8782.1|8770.1|0
1643754600000|2022-02-01 22:30:00|8782.1|8770.1|8782|8770|8782.1|8770.1|8781.6|8769.6|0
1643754900000|2022-02-01 22:35:00|8781.8|8769.8|8782.7|8770.7|8782.9|8770.9|8781.8|8769.8|0
1643755200000|2022-02-01 22:40:00|8782.9|8770.9|8783.5|8771.5|8784.2|8772.2|8782.7|8770.7|0
1643755500000|2022-02-01 22:45:00|8783.3|8771.3|8785|8773|8785|8773|8783.3|8771.3|0
1643755800000|2022-02-01 22:50:00|8784.4|8772.4|8786.1|8774.1|8786.3|8774.3|8783.8|8771.8|0
1643756100000|2022-02-01 22:55:00|8786.3|8774.3|8789.1|8777.1|8790|8778|8786.3|8774.3|0
1643756400000|2022-02-01 23:00:00|8789.5|8777.5|8792|8780|8792.4|8780.4|8784.7|8772.7|0
1643756700000|2022-02-01 23:05:00|8792.4|8780.4|8792|8780|8796.4|8784.4|8789.3|8777.3|0
1643757000000|2022-02-01 23:10:00|8792.1|8780.1|8791.6|8779.6|8794.7|8782.7|8788.9|8776.9|0
1643757300000|2022-02-01 23:15:00|8792|8780|8793.3|8781.3|8794.7|8782.7|8791.6|8779.6|0
1643757600000|2022-02-01 23:20:00|8793.5|8781.5|8794.7|8782.7|8796.4|8784.4|8793.3|8781.3|0
1643757900000|2022-02-01 23:25:00|8794.5|8782.5|8796.8|8784.8|8797.7|8785.7|8794.3|8782.3|0
1643758200000|2022-02-01 23:30:00|8796.7|8784.7|8793.7|8781.7|8796.8|8784.8|8791.6|8779.6|0
1643758500000|2022-02-01 23:35:00|8793.5|8781.5|8796|8784|8796.4|8784.4|8792|8780|0
1643758800000|2022-02-01 23:40:00|8796.2|8784.2|8797.7|8785.7|8797.7|8785.7|8795.2|8783.2|0
1643759100000|2022-02-01 23:45:00|8797.6|8785.6|8795.2|8783.2|8797.6|8785.6|8794.7|8782.7|0
1643759400000|2022-02-01 23:50:00|8795.4|8783.4|8794.3|8782.3|8795.6|8783.6|8793.5|8781.5|0
1643759700000|2022-02-01 23:55:00|8793.9|8781.9|8796|8784|8796.4|8784.4|8793.7|8781.7|0
1643760000000|2022-02-02 00:00:00|8795.8|8783.8|8801.2|8789.2|8801.6|8789.6|8795.1|8783.1|0
1643760300000|2022-02-02 00:05:00|8800.8|8788.8|8801.6|8789.6|8801.6|8789.6|8799.1|8787.1|0
1643760600000|2022-02-02 00:10:00|8801.7|8789.7|8794.3|8782.3|8802|8790|8793.9|8781.9|0
1643760900000|2022-02-02 00:15:00|8793.8|8781.8|8780.5|8768.5|8793.9|8781.9|8773.4|8761.4|0
1643761200000|2022-02-02 00:20:00|8780.4|8768.4|8782|8770|8784.4|8772.4|8779.1|8767.1|0
1643761500000|2022-02-02 00:25:00|8782.3|8770.3|8784|8772|8785|8773|8781.9|8769.9|0
1643761800000|2022-02-02 00:30:00|8784.2|8772.2|8783.9|8771.9|8784.8|8772.8|8782.9|8770.9|0
1643762100000|2022-02-02 00:35:00|8784|8772|8782.9|8770.9|8784|8772|8782.9|8770.9|0
1643762400000|2022-02-02 00:40:00|8782.5|8770.5|8780.9|8768.9|8782.9|8770.9|8780.9|8768.9|0
1643762700000|2022-02-02 00:45:00|8781.3|8769.3|8782.9|8770.9|8784|8772|8781.3|8769.3|0
1643763000000|2022-02-02 00:50:00|8783.1|8771.1|8783|8771|8784|8772|8781.9|8769.9|0
1643763300000|2022-02-02 00:55:00|8783.3|8771.3|8784|8772|8784|8772|8782|8770|0
1643763600000|2022-02-02 01:00:00|8783.9|8771.9|8780.9|8768.9|8784|8772|8779.2|8767.2|0
1643763900000|2022-02-02 01:05:00|8781.5|8769.5|8784.5|8772.5|8785.2|8773.2|8781.5|8769.5|0
1643764200000|2022-02-02 01:10:00|8784.7|8772.7|8784.6|8772.6|8785.1|8773.1|8784|8772|0
1643764500000|2022-02-02 01:15:00|8784.4|8772.4|8783.9|8771.9|8784.4|8772.4|8782.8|8770.8|0
1643764800000|2022-02-02 01:20:00|8784|8772|8783.9|8771.9|8785.1|8773.1|8783.3|8771.3|0
1643765100000|2022-02-02 01:25:00|8784|8772|8783.9|8771.9|8784|8772|8782.9|8770.9|0
1643765400000|2022-02-02 01:30:00|8784.1|8772.1|8787|8775|8787|8775|8783.8|8771.8|0
1643765700000|2022-02-02 01:35:00|8787.2|8775.2|8783|8771|8788|8776|8782.9|8770.9|0
1643766000000|2022-02-02 01:40:00|8782.9|8770.9|8784|8772|8784.1|8772.1|8781.9|8769.9|0
1643766300000|2022-02-02 01:45:00|8784.1|8772.1|8784.2|8772.2|8785|8773|8782.9|8770.9|0
1643766600000|2022-02-02 01:50:00|8784.4|8772.4|8781.1|8769.1|8785|8773|8781.1|8769.1|0
1643766900000|2022-02-02 01:55:00|8781.3|8769.3|8782.1|8770.1|8782.1|8770.1|8780.1|8768.1|0
1643767200000|2022-02-02 02:00:00|8782.3|8770.3|8783.1|8771.1|8784.1|8772.1|8781.1|8769.1|0
1643767500000|2022-02-02 02:05:00|8783.3|8771.3|8783.1|8771.1|8784.1|8772.1|8781.5|8769.5|0
1643767800000|2022-02-02 02:10:00|8783.3|8771.3|8783.1|8771.1|8785.1|8773.1|8783.1|8771.1|0
1643768100000|2022-02-02 02:15:00|8783.5|8771.5|8782.9|8770.9|8784.1|8772.1|8782|8770|0
1643768400000|2022-02-02 02:20:00|8781.9|8769.9|8776.7|8764.7|8782.9|8770.9|8776.7|8764.7|0
1643768700000|2022-02-02 02:25:00|8776.9|8764.9|8781.9|8769.9|8782.2|8770.2|8776.7|8764.7|0
1643769000000|2022-02-02 02:30:00|8782.2|8770.2|8779.8|8767.8|8782.9|8770.9|8779.8|8767.8|0
1643769300000|2022-02-02 02:35:00|8780.2|8768.2|8782.7|8770.7|8782.7|8770.7|8779.8|8767.8|0
1643769600000|2022-02-02 02:40:00|8782.8|8770.8|8781.3|8769.3|8784.8|8772.8|8780.8|8768.8|0
1643769900000|2022-02-02 02:45:00|8781.2|8769.2|8780.8|8768.8|8783.2|8771.2|8779.8|8767.8|0
1643770200000|2022-02-02 02:50:00|8780.9|8768.9|8781.8|8769.8|8781.8|8769.8|8780.8|8768.8|0
1643770500000|2022-02-02 02:55:00|8781.4|8769.4|8782.8|8770.8|8783.8|8771.8|8780.8|8768.8|0
1643770800000|2022-02-02 03:00:00|8782.4|8770.4|8782.8|8770.8|8782.8|8770.8|8780.8|8768.8|0
1643771100000|2022-02-02 03:05:00|8783.1|8771.1|8783.7|8771.7|8783.8|8771.8|8782.7|8770.7|0
1643771400000|2022-02-02 03:10:00|8783.9|8771.9|8782.8|8770.8|8784.8|8772.8|8782.8|8770.8|0
1643771700000|2022-02-02 03:15:00|8783|8771|8782.7|8770.7|8783.8|8771.8|8782.2|8770.2|0
1643772000000|2022-02-02 03:20:00|8782.9|8770.9|8783.9|8771.9|8783.9|8771.9|8782.7|8770.7|0
1643772300000|2022-02-02 03:25:00|8783.8|8771.8|8782.9|8770.9|8783.9|8771.9|8782.9|8770.9|0
1643772600000|2022-02-02 03:30:00|8783|8771|8787.3|8775.3|8787.8|8775.8|8782.8|8770.8|0
1643772900000|2022-02-02 03:35:00|8787.1|8775.1|8786.8|8774.8|8788.8|8776.8|8786.3|8774.3|0
1643773200000|2022-02-02 03:40:00|8787.2|8775.2|8788.8|8776.8|8789.8|8777.8|8786.8|8774.8|0
1643773500000|2022-02-02 03:45:00|8788.6|8776.6|8784.4|8772.4|8788.8|8776.8|8783.8|8771.8|0
1643773800000|2022-02-02 03:50:00|8784.8|8772.8|8785.3|8773.3|8785.8|8773.8|8783.8|8771.8|0
1643774100000|2022-02-02 03:55:00|8785.1|8773.1|8785.3|8773.3|8785.9|8773.9|8784.3|8772.3|0
1643774400000|2022-02-02 04:00:00|8785.1|8773.1|8785.4|8773.4|8785.4|8773.4|8783.9|8771.9|0
1643774700000|2022-02-02 04:05:00|8785.2|8773.2|8785.9|8773.9|8786.4|8774.4|8784.9|8772.9|0
1643775000000|2022-02-02 04:10:00|8786.1|8774.1|8788.9|8776.9|8789|8777|8785.9|8773.9|0
1643775300000|2022-02-02 04:15:00|8788.7|8776.7|8788|8776|8789.4|8777.4|8788|8776|0
1643775600000|2022-02-02 04:20:00|8787.6|8775.6|8787|8775|8788|8776|8786.4|8774.4|0
1643775900000|2022-02-02 04:25:00|8786.8|8774.8|8785.9|8773.9|8787|8775|8785.9|8773.9|0
1643776200000|2022-02-02 04:30:00|8786|8774|8785.4|8773.4|8787|8775|8785|8773|0
1643776500000|2022-02-02 04:35:00|8785.5|8773.5|8786|8774|8788|8776|8785.5|8773.5|0
1643776800000|2022-02-02 04:40:00|8785.8|8773.8|8785.4|8773.4|8786|8774|8785|8773|0
1643777100000|2022-02-02 04:45:00|8785.6|8773.6|8785.9|8773.9|8786|8774|8783.9|8771.9|0
1643777400000|2022-02-02 04:50:00|8786|8774|8788|8776|8788.4|8776.4|8785.9|8773.9|0
1643777700000|2022-02-02 04:55:00|8789|8777|8789|8777|8789|8777|8788|8776|0
1643778000000|2022-02-02 05:00:00|8788.8|8776.8|8789.2|8777.2|8790|8778|8787|8775|0
1643778300000|2022-02-02 05:05:00|8789|8777|8788.6|8776.6|8789.2|8777.2|8787.1|8775.1|0
1643778600000|2022-02-02 05:10:00|8788.7|8776.7|8789.2|8777.2|8789.2|8777.2|8788.2|8776.2|0
1643778900000|2022-02-02 05:15:00|8789|8777|8787.9|8775.9|8789.2|8777.2|8785.8|8773.8|0
1643779200000|2022-02-02 05:20:00|8787.7|8775.7|8787.9|8775.9|8788.9|8776.9|8786.3|8774.3|0
1643779500000|2022-02-02 05:25:00|8788.1|8776.1|8788.4|8776.4|8788.9|8776.9|8787.9|8775.9|0
1643779800000|2022-02-02 05:30:00|8788.6|8776.6|8787.9|8775.9|8788.9|8776.9|8786.9|8774.9|0
1643780100000|2022-02-02 05:35:00|8787.4|8775.4|8788.9|8776.9|8788.9|8776.9|8786.9|8774.9|0
1643780400000|2022-02-02 05:40:00|8788.6|8776.6|8788|8776|8794.5|8782.5|8787.9|8775.9|0
1643780700000|2022-02-02 05:45:00|8788.2|8776.2|8788.1|8776.1|8789.1|8777.1|8786.1|8774.1|0
1643781000000|2022-02-02 05:50:00|8787.1|8775.1|8787.5|8775.5|8787.6|8775.6|8784.5|8772.5|0
1643781300000|2022-02-02 05:55:00|8787.4|8775.4|8788.6|8776.6|8789.5|8777.5|8786.6|8774.6|0
1643781600000|2022-02-02 06:00:00|8787.6|8775.6|8789.6|8777.6|8789.7|8777.7|8787.6|8775.6|0
1643781900000|2022-02-02 06:05:00|8790.6|8778.6|8791.5|8779.5|8792.7|8780.7|8789.6|8777.6|0
1643782200000|2022-02-02 06:10:00|8791.6|8779.6|8793.5|8781.5|8793.6|8781.6|8791.5|8779.5|0
1643782500000|2022-02-02 06:15:00|8793.3|8781.3|8802.7|8790.7|8802.7|8790.7|8792.4|8780.4|0
1643782800000|2022-02-02 06:20:00|8802.9|8790.9|8801.8|8789.8|8803.3|8791.3|8801.2|8789.2|0
1643783100000|2022-02-02 06:25:00|8802|8790|8804.8|8792.8|8804.8|8792.8|8801.3|8789.3|0
1643783400000|2022-02-02 06:30:00|8804.6|8792.6|8805.4|8793.4|8811|8799|8804.4|8792.4|0
1643783700000|2022-02-02 06:35:00|8805|8793|8805.3|8793.3|8808.3|8796.3|8804.3|8792.3|0
1643784000000|2022-02-02 06:40:00|8805.4|8793.4|8799.9|8787.9|8806.3|8794.3|8799.9|8787.9|0
1643784300000|2022-02-02 06:45:00|8798.9|8786.9|8795|8783|8798.9|8786.9|8793.9|8781.9|0
1643784600000|2022-02-02 06:50:00|8794.9|8782.9|8794.9|8782.9|8797|8785|8794|8782|0
1643784900000|2022-02-02 06:55:00|8794.7|8782.7|8792.1|8780.1|8794.7|8782.7|8788.9|8776.9|0
1643785200000|2022-02-02 07:00:00|8793.6|8781.6|8770.7|8765.7|8793.6|8781.6|8764.2|8759.2|69
1643785500000|2022-02-02 07:05:00|8773.2|8768.2|8772.2|8767.2|8778.2|8773.2|8771.2|8766.2|28
1643785800000|2022-02-02 07:10:00|8770.7|8765.7|8768.2|8763.2|8774.2|8769.2|8767.7|8762.7|26
1643786100000|2022-02-02 07:15:00|8768.7|8763.7|8774.2|8769.2|8774.2|8769.2|8768.2|8763.2|16
1643786400000|2022-02-02 07:20:00|8774.7|8769.7|8779.7|8774.7|8781.2|8776.2|8774.2|8769.2|29
1643786700000|2022-02-02 07:25:00|8779.2|8774.2|8787.7|8782.7|8788.2|8783.2|8778.7|8773.7|41
1643787000000|2022-02-02 07:30:00|8787.2|8782.2|8801.7|8796.7|8802.7|8797.7|8786.7|8781.7|55
1643787300000|2022-02-02 07:35:00|8801.2|8796.2|8795.2|8790.2|8801.2|8796.2|8789.7|8784.7|37
1643787600000|2022-02-02 07:40:00|8794.7|8789.7|8798.7|8793.7|8801.2|8796.2|8792.2|8787.2|23
1643787900000|2022-02-02 07:45:00|8797.7|8792.7|8801.2|8796.2|8801.2|8796.2|8793.2|8788.2|12
1643788200000|2022-02-02 07:50:00|8801.7|8796.7|8797.7|8792.7|8807.7|8802.7|8796.2|8791.2|39
1643788500000|2022-02-02 07:55:00|8797.2|8792.2|8796.7|8791.7|8797.2|8792.2|8786.2|8781.2|62
1643788800000|2022-02-02 08:00:00|8796.2|8791.2|8741.2|8736.2|8796.2|8791.2|8741.2|8736.2|969
1643789100000|2022-02-02 08:05:00|8741.7|8736.7|8731.2|8726.2|8744.2|8739.2|8728.2|8723.2|369
1643789400000|2022-02-02 08:10:00|8731.7|8726.7|8729.2|8724.2|8736.7|8731.7|8720.2|8715.2|175
1643789700000|2022-02-02 08:15:00|8728.7|8723.7|8735.7|8730.7|8740.7|8735.7|8728.2|8723.2|137
1643790000000|2022-02-02 08:20:00|8735.2|8730.2|8737.2|8732.2|8746.7|8741.7|8733.2|8728.2|107
1643790300000|2022-02-02 08:25:00|8736.7|8731.7|8728.2|8723.2|8741.7|8736.7|8728.2|8723.2|139
1643790600000|2022-02-02 08:30:00|8729.7|8724.7|8739.7|8734.7|8740.2|8735.2|8728.2|8723.2|143
1643790900000|2022-02-02 08:35:00|8740.7|8735.7|8740.2|8735.2|8744.2|8739.2|8735.2|8730.2|97
1643791200000|2022-02-02 08:40:00|8739.6|8734.6|8743.6|8738.6|8746.6|8741.6|8739.6|8734.6|60
1643791500000|2022-02-02 08:45:00|8744.1|8739.1|8741.1|8736.1|8747.6|8742.6|8739.1|8734.1|93
1643791800000|2022-02-02 08:50:00|8740.6|8735.6|8746.6|8741.6|8749.1|8744.1|8735.6|8730.6|64
1643792100000|2022-02-02 08:55:00|8746.1|8741.1|8751.6|8746.6|8752.6|8747.6|8745.6|8740.6|70
1643792400000|2022-02-02 09:00:00|8752.1|8747.1|8763.6|8758.6|8765.1|8760.1|8750.1|8745.1|103
1643792700000|2022-02-02 09:05:00|8764.1|8759.1|8769.1|8764.1|8774.1|8769.1|8764.1|8759.1|54
1643793000000|2022-02-02 09:10:00|8768.6|8763.6|8777.6|8772.6|8778.1|8773.1|8768.1|8763.1|65
1643793300000|2022-02-02 09:15:00|8778.6|8773.6|8768.6|8763.6|8779.1|8774.1|8765.6|8760.6|45
1643793600000|2022-02-02 09:20:00|8769.1|8764.1|8770.1|8765.1|8771.6|8766.6|8762.1|8757.1|33
1643793900000|2022-02-02 09:25:00|8769.6|8764.6|8756.1|8751.1|8771.6|8766.6|8755.6|8750.6|47
1643794200000|2022-02-02 09:30:00|8757.6|8752.6|8754.6|8749.6|8760.1|8755.1|8754.1|8749.1|56
1643794500000|2022-02-02 09:35:00|8755.1|8750.1|8762.6|8757.6|8762.6|8757.6|8750.6|8745.6|38
1643794800000|2022-02-02 09:40:00|8762.1|8757.1|8762.6|8757.6|8763.6|8758.6|8755.6|8750.6|52
1643795100000|2022-02-02 09:45:00|8763.1|8758.1|8766.6|8761.6|8767.1|8762.1|8753.6|8748.6|42
1643795400000|2022-02-02 09:50:00|8767.1|8762.1|8766.1|8761.1|8769.1|8764.1|8763.1|8758.1|35
1643795700000|2022-02-02 09:55:00|8765.6|8760.6|8763.1|8758.1|8768.6|8763.6|8761.1|8756.1|48
1643796000000|2022-02-02 10:00:00|8763.6|8758.6|8761.6|8756.6|8764.1|8759.1|8756.1|8751.1|70
1643796300000|2022-02-02 10:05:00|8761.1|8756.1|8756.6|8751.6|8763.6|8758.6|8755.1|8750.1|52
1643796600000|2022-02-02 10:10:00|8756.1|8751.1|8759.6|8754.6|8765.1|8760.1|8754.6|8749.6|41
1643796900000|2022-02-02 10:15:00|8760.1|8755.1|8765.1|8760.1|8765.1|8760.1|8752.6|8747.6|31
1643797200000|2022-02-02 10:20:00|8765.6|8760.6|8760.1|8755.1|8765.6|8760.6|8759.1|8754.1|47
1643797500000|2022-02-02 10:25:00|8760.6|8755.6|8756.1|8751.1|8760.6|8755.6|8752.1|8747.1|51
1643797800000|2022-02-02 10:30:00|8756.6|8751.6|8764.6|8759.6|8765.1|8760.1|8754.6|8749.6|32
1643798100000|2022-02-02 10:35:00|8764.1|8759.1|8766.1|8761.1|8769.6|8764.6|8758.1|8753.1|42
1643798400000|2022-02-02 10:40:00|8766.6|8761.6|8771.6|8766.6|8772.6|8767.6|8765.6|8760.6|60
1643798700000|2022-02-02 10:45:00|8771.1|8766.1|8767.6|8762.6|8771.1|8766.1|8766.1|8761.1|153
1643799000000|2022-02-02 10:50:00|8768.1|8763.1|8765.6|8760.6|8769.6|8764.6|8764.6|8759.6|30
1643799300000|2022-02-02 10:55:00|8765.1|8760.1|8764.6|8759.6|8766.1|8761.1|8758.6|8753.6|25
1643799600000|2022-02-02 11:00:00|8765.1|8760.1|8769.1|8764.1|8769.6|8764.6|8764.6|8759.6|53
1643799900000|2022-02-02 11:05:00|8769.6|8764.6|8758.6|8753.6|8769.6|8764.6|8756.6|8751.6|69
1643800200000|2022-02-02 11:10:00|8758.1|8753.1|8751.6|8746.6|8758.6|8753.6|8750.6|8745.6|49
1643800500000|2022-02-02 11:15:00|8751.1|8746.1|8748.6|8743.6|8754.6|8749.6|8746.1|8741.1|26
1643800800000|2022-02-02 11:20:00|8749.1|8744.1|8752.6|8747.6|8755.6|8750.6|8749.1|8744.1|27
1643801100000|2022-02-02 11:25:00|8752.1|8747.1|8756.6|8751.6|8758.1|8753.1|8749.1|8744.1|31
1643801400000|2022-02-02 11:30:00|8756.1|8751.1|8762.6|8757.6|8763.1|8758.1|8755.6|8750.6|49
1643801700000|2022-02-02 11:35:00|8763.1|8758.1|8767.1|8762.1|8768.1|8763.1|8760.6|8755.6|135
1643802000000|2022-02-02 11:40:00|8765.6|8760.6|8763.6|8758.6|8767.1|8762.1|8762.6|8757.6|25
1643802300000|2022-02-02 11:45:00|8764.1|8759.1|8767.1|8762.1|8770.1|8765.1|8763.6|8758.6|23
1643802600000|2022-02-02 11:50:00|8767.6|8762.6|8771.1|8766.1|8771.6|8766.6|8765.1|8760.1|22
1643802900000|2022-02-02 11:55:00|8771.6|8766.6|8774.1|8769.1|8775.1|8770.1|8770.1|8765.1|33
1643803200000|2022-02-02 12:00:00|8775.6|8770.6|8773.6|8768.6|8776.1|8771.1|8769.6|8764.6|35
1643803500000|2022-02-02 12:05:00|8774.1|8769.1|8776.6|8771.6|8779.1|8774.1|8772.6|8767.6|23
1643803800000|2022-02-02 12:10:00|8777.1|8772.1|8769.6|8764.6|8778.1|8773.1|8768.6|8763.6|49
1643804100000|2022-02-02 12:15:00|8770.1|8765.1|8776.6|8771.6|8778.1|8773.1|8769.6|8764.6|115
1643804400000|2022-02-02 12:20:00|8777.1|8772.1|8777.6|8772.6|8778.1|8773.1|8773.1|8768.1|24
1643804700000|2022-02-02 12:25:00|8778.1|8773.1|8777.6|8772.6|8781.1|8776.1|8777.1|8772.1|19
1643805000000|2022-02-02 12:30:00|8777.1|8772.1|8774.1|8769.1|8777.1|8772.1|8771.6|8766.6|24
1643805300000|2022-02-02 12:35:00|8774.6|8769.6|8776.6|8771.6|8777.1|8772.1|8773.6|8768.6|19
1643805600000|2022-02-02 12:40:00|8775.5|8770.5|8775.5|8770.5|8776|8771|8770.5|8765.5|33
1643805900000|2022-02-02 12:45:00|8775|8770|8776.5|8771.5|8778|8773|8774|8769|28
1643806200000|2022-02-02 12:50:00|8776|8771|8781|8776|8782|8777|8774.5|8769.5|29
1643806500000|2022-02-02 12:55:00|8780|8775|8778|8773|8783.5|8778.5|8777.5|8772.5|38
1643806800000|2022-02-02 13:00:00|8778.5|8773.5|8783|8778|8783.5|8778.5|8777|8772|14
1643807100000|2022-02-02 13:05:00|8783.5|8778.5|8786|8781|8787|8782|8783|8778|27
1643807400000|2022-02-02 13:10:00|8786.5|8781.5|8782.5|8777.5|8787|8782|8782.5|8777.5|26
1643807700000|2022-02-02 13:15:00|8783.5|8778.5|8781.5|8776.5|8786|8781|8780.5|8775.5|19
1643808000000|2022-02-02 13:20:00|8781|8776|8776.5|8771.5|8784.5|8779.5|8776.5|8771.5|50
1643808300000|2022-02-02 13:25:00|8777|8772|8776.5|8771.5|8778.5|8773.5|8774.5|8769.5|18
1643808600000|2022-02-02 13:30:00|8777|8772|8777.5|8772.5|8779|8774|8772.5|8767.5|47
1643808900000|2022-02-02 13:35:00|8777|8772|8776|8771|8780|8775|8774.5|8769.5|23
1643809200000|2022-02-02 13:40:00|8776.5|8771.5|8772.5|8767.5|8777|8772|8772.5|8767.5|29
1643809500000|2022-02-02 13:45:00|8772|8767|8775|8770|8776.5|8771.5|8771|8766|20
1643809800000|2022-02-02 13:50:00|8774.5|8769.5|8771.5|8766.5|8775.5|8770.5|8770.5|8765.5|15
1643810100000|2022-02-02 13:55:00|8771|8766|8768.5|8763.5|8771.5|8766.5|8767|8762|31
1643810400000|2022-02-02 14:00:00|8769|8764|8769.5|8764.5|8769.5|8764.5|8764.5|8759.5|47
1643810700000|2022-02-02 14:05:00|8770|8765|8774|8769|8774|8769|8769.5|8764.5|22
1643811000000|2022-02-02 14:10:00|8774.5|8769.5|8767.5|8762.5|8774.5|8769.5|8767.5|8762.5|20
1643811300000|2022-02-02 14:15:00|8767|8762|8771.5|8766.5|8773.5|8768.5|8767|8762|20
1643811600000|2022-02-02 14:20:00|8771|8766|8765.5|8760.5|8771|8766|8762|8757|45
1643811900000|2022-02-02 14:25:00|8765|8760|8764.5|8759.5|8765.5|8760.5|8762.5|8757.5|31
1643812200000|2022-02-02 14:30:00|8763.5|8758.5|8757.5|8752.5|8766.5|8761.5|8755.5|8750.5|132
1643812500000|2022-02-02 14:35:00|8758|8753|8753.5|8748.5|8765|8760|8753.5|8748.5|207
1643812800000|2022-02-02 14:40:00|8753|8748|8748.5|8743.5|8753|8748|8740.5|8735.5|116
1643813100000|2022-02-02 14:45:00|8749|8744|8746|8741|8751.5|8746.5|8744.5|8739.5|74
1643813400000|2022-02-02 14:50:00|8745|8740|8755|8750|8755|8750|8745|8740|52
1643813700000|2022-02-02 14:55:00|8755.5|8750.5|8742.5|8737.5|8756|8751|8741.5|8736.5|46
1643814000000|2022-02-02 15:00:00|8743|8738|8748.5|8743.5|8753|8748|8743|8738|101
1643814300000|2022-02-02 15:05:00|8748|8743|8748.5|8743.5|8752.5|8747.5|8746|8741|40
1643814600000|2022-02-02 15:10:00|8747.9|8742.9|8744.4|8739.4|8749.4|8744.4|8741.9|8736.9|51
1643814900000|2022-02-02 15:15:00|8744.9|8739.9|8744.4|8739.4|8747.9|8742.9|8737.9|8732.9|111
1643815200000|2022-02-02 15:20:00|8743.9|8738.9|8748.4|8743.4|8753.4|8748.4|8743.9|8738.9|105
1643815500000|2022-02-02 15:25:00|8748.9|8743.9|8746.4|8741.4|8750.9|8745.9|8740.9|8735.9|65
1643815800000|2022-02-02 15:30:00|8746.9|8741.9|8736.9|8731.9|8751.4|8746.4|8736.4|8731.4|81
1643816100000|2022-02-02 15:35:00|8737.4|8732.4|8734.4|8729.4|8739.4|8734.4|8732.4|8727.4|146
1643816400000|2022-02-02 15:40:00|8734.9|8729.9|8741.4|8736.4|8742.4|8737.4|8731.9|8726.9|125
1643816700000|2022-02-02 15:45:00|8741.9|8736.9|8742.9|8737.9|8744.9|8739.9|8738.9|8733.9|68
1643817000000|2022-02-02 15:50:00|8743.4|8738.4|8738.4|8733.4|8747.9|8742.9|8737.4|8732.4|66
1643817300000|2022-02-02 15:55:00|8738.9|8733.9|8739.9|8734.9|8743.9|8738.9|8737.9|8732.9|60
1643817600000|2022-02-02 16:00:00|8739.4|8734.4|8740.4|8735.4|8741.4|8736.4|8735.9|8730.9|146
1643817900000|2022-02-02 16:05:00|8739.9|8734.9|8738.4|8733.4|8742.9|8737.9|8737.4|8732.4|95
1643818200000|2022-02-02 16:10:00|8737.9|8732.9|8734.9|8729.9|8740.9|8735.9|8733.9|8728.9|89
1643818500000|2022-02-02 16:15:00|8735.4|8730.4|8729.9|8724.9|8736.9|8731.9|8729.9|8724.9|117
1643818800000|2022-02-02 16:20:00|8730.4|8725.4|8726.9|8721.9|8731.9|8726.9|8726.9|8721.9|171
1643819100000|2022-02-02 16:25:00|8727.4|8722.4|8728.9|8723.9|8730.9|8725.9|8724.4|8719.4|210
1643819400000|2022-02-02 16:30:00|8729.4|8722.4|8715.4|8709.4|8729.4|8722.4|8714.4|8708.4|403
1643819700000|2022-02-02 16:35:00|8714.4|8708.4|8707.4|8700.4|8716.4|8709.4|8705.4|8698.4|124
1643820000000|2022-02-02 16:40:00|8706.4|8699.4|8711.4|8704.4|8712.4|8706.4|8706.4|8699.4|33
1643820300000|2022-02-02 16:45:00|8710.4|8705.4|8713.4|8707.4|8718.4|8711.4|8710.4|8704.4|27
1643820600000|2022-02-02 16:50:00|8714.4|8708.4|8711.4|8704.4|8715.4|8708.4|8710.4|8703.4|108
1643820900000|2022-02-02 16:55:00|8710.4|8703.4|8716.4|8709.4|8716.4|8710.4|8709.4|8702.4|14
1643821200000|2022-02-02 17:00:00|8715.4|8708.4|8713.4|8707.4|8715.4|8709.4|8711.4|8705.4|18
1643821500000|2022-02-02 17:05:00|8714.4|8708.4|8722.4|8715.4|8723.4|8716.4|8713.4|8708.4|14
1643821800000|2022-02-02 17:10:00|8721.4|8716.4|8723.4|8717.4|8723.4|8717.4|8719.4|8713.4|6
1643822100000|2022-02-02 17:15:00|8724.4|8718.4|8720.4|8713.4|8726.4|8720.4|8717.4|8711.4|15
1643822400000|2022-02-02 17:20:00|8719.4|8714.4|8718.4|8711.4|8721.4|8715.4|8718.4|8711.4|7
1643822700000|2022-02-02 17:25:00|8717.4|8712.4|8724.4|8717.4|8727.4|8720.4|8717.4|8712.4|70
1643823000000|2022-02-02 17:30:00|8723.4|8716.4|8726.4|8719.4|8726.4|8719.4|8721.4|8714.4|6
1643823300000|2022-02-02 17:35:00|8727.4|8720.4|8727.4|8720.4|8728.4|8721.4|8724.4|8718.4|1
1643823600000|2022-02-02 17:40:00|8726.4|8719.4|8728.4|8721.4|8728.4|8721.4|8725.4|8718.4|1
1643823900000|2022-02-02 17:45:00|8727.4|8722.4|8731.4|8724.4|8734.4|8728.4|8727.4|8721.4|5
1643824200000|2022-02-02 17:50:00|8730.4|8723.4|8730.4|8723.4|8730.4|8724.4|8727.4|8721.4|5
1643824500000|2022-02-02 17:55:00|8729.4|8722.4|8735.4|8728.4|8735.4|8729.4|8728.4|8721.4|10
1643824800000|2022-02-02 18:00:00|8733.4|8727.4|8731.4|8724.4|8735.4|8728.4|8731.4|8724.4|2
1643825100000|2022-02-02 18:05:00|8730.4|8722.4|8726.4|8719.4|8731.4|8724.4|8726.4|8719.4|15
1643825400000|2022-02-02 18:10:00|8725.4|8718.4|8727.4|8720.4|8727.4|8720.4|8723.4|8717.4|5
1643825700000|2022-02-02 18:15:00|8728.4|8721.4|8727.4|8719.4|8730.4|8722.4|8726.4|8719.4|4
1643826000000|2022-02-02 18:20:00|8728.4|8720.4|8725.4|8717.4|8728.4|8721.4|8723.4|8715.4|9
1643826300000|2022-02-02 18:25:00|8726.4|8718.4|8724.4|8716.4|8727.4|8719.4|8719.4|8711.4|14
1643826600000|2022-02-02 18:30:00|8723.4|8715.4|8723.4|8715.4|8724.4|8716.4|8723.4|8715.4|0
1643826900000|2022-02-02 18:35:00|8724.4|8716.4|8727.4|8719.4|8727.4|8719.4|8723.4|8716.4|2
1643827200000|2022-02-02 18:40:00|8726.4|8718.4|8726.4|8719.4|8727.4|8720.4|8724.4|8717.4|3
1643827500000|2022-02-02 18:45:00|8727.4|8720.4|8726.4|8719.4|8727.4|8720.4|8726.4|8719.4|4
1643827800000|2022-02-02 18:50:00|8727.4|8720.4|8727.4|8720.4|8727.4|8721.4|8726.4|8720.4|12
1643828100000|2022-02-02 18:55:00|8728.4|8721.4|8731.3|8719.3|8732.4|8723.4|8726.4|8717.9|19
1643828400000|2022-02-02 19:00:00|8730.8|8718.8|8735.7|8723.7|8737.3|8725.3|8730.1|8718.1|0
1643828700000|2022-02-02 19:05:00|8736.2|8724.2|8731.9|8719.9|8737.3|8725.3|8728.6|8716.6|0
1643829000000|2022-02-02 19:10:00|8732|8720|8727.5|8715.5|8735.2|8723.2|8725.7|8713.7|0
1643829300000|2022-02-02 19:15:00|8727.6|8715.6|8730.7|8718.7|8732.9|8720.9|8720.8|8708.8|0
1643829600000|2022-02-02 19:20:00|8730.5|8718.5|8725.9|8713.9|8730.7|8718.7|8724.7|8712.7|0
1643829900000|2022-02-02 19:25:00|8725.8|8713.8|8726.8|8714.8|8728.5|8716.5|8721.3|8709.3|0
1643830200000|2022-02-02 19:30:00|8726.9|8714.9|8736.9|8724.9|8738|8726|8726.7|8714.7|0
1643830500000|2022-02-02 19:35:00|8737.8|8725.8|8735.2|8723.2|8739.9|8727.9|8731.9|8719.9|0
1643830800000|2022-02-02 19:40:00|8735.3|8723.3|8740|8728|8743.2|8731.2|8735.3|8723.3|0
1643831100000|2022-02-02 19:45:00|8740.4|8728.4|8743.4|8731.4|8746.5|8734.5|8737.5|8725.5|0
1643831400000|2022-02-02 19:50:00|8743.5|8731.5|8746.2|8734.2|8747.2|8735.2|8741|8729|0
1643831700000|2022-02-02 19:55:00|8746.6|8734.6|8740.1|8728.1|8747.1|8735.1|8740|8728|0
1643832000000|2022-02-02 20:00:00|8740.6|8728.6|8744.7|8732.7|8748|8736|8734.5|8722.5|0
1643832300000|2022-02-02 20:05:00|8744.6|8732.6|8739.9|8727.9|8745.3|8733.3|8738.7|8726.7|0
1643832600000|2022-02-02 20:10:00|8740.3|8728.3|8740.3|8728.3|8743.1|8731.1|8736.1|8724.1|0
1643832900000|2022-02-02 20:15:00|8740.4|8728.4|8749.6|8737.6|8750.7|8738.7|8739.1|8727.1|0
1643833200000|2022-02-02 20:20:00|8749.7|8737.7|8747.2|8735.2|8750.7|8738.7|8745|8733|0
1643833500000|2022-02-02 20:25:00|8747.3|8735.3|8746.5|8734.5|8752.5|8740.5|8741|8729|0
1643833800000|2022-02-02 20:30:00|8746.4|8734.4|8746.4|8734.4|8746.5|8734.5|8739.5|8727.5|0
1643834100000|2022-02-02 20:35:00|8746.5|8734.5|8742.9|8730.9|8747.6|8735.6|8739.7|8727.7|0
1643834400000|2022-02-02 20:40:00|8742.5|8730.5|8745|8733|8745.5|8733.5|8739.9|8727.9|0
1643834700000|2022-02-02 20:45:00|8745.5|8733.5|8745.9|8733.9|8748.1|8736.1|8742.8|8730.8|0
1643835000000|2022-02-02 20:50:00|8743.2|8731.2|8739|8727|8745.2|8733.2|8732.2|8720.2|0
1643835300000|2022-02-02 20:55:00|8739.1|8727.1|8747.5|8735.5|8747.9|8735.9|8733.3|8721.3|0
1643835600000|2022-02-02 21:00:00|8747.6|8735.6|8739|8727|8751.2|8739.2|8737.7|8725.7|0
1643835900000|2022-02-02 21:05:00|8739.8|8727.8|8705.3|8693.3|8741.2|8729.2|8705|8693|0
1643836200000|2022-02-02 21:10:00|8703.3|8691.3|8700.2|8688.2|8704.1|8692.1|8690.3|8678.3|0
1643836500000|2022-02-02 21:15:00|8700.4|8688.4|8696.9|8684.9|8706.9|8694.9|8695.8|8683.8|0
1643836800000|2022-02-02 21:20:00|8696.7|8684.7|8695.4|8683.4|8697.9|8685.9|8690.2|8678.2|0
1643837100000|2022-02-02 21:25:00|8695.5|8683.5|8698.8|8686.8|8700|8688|8694.4|8682.4|0
1643837400000|2022-02-02 21:30:00|8697.9|8685.9|8700.1|8688.1|8703.7|8691.7|8695.6|8683.6|0
1643837700000|2022-02-02 21:35:00|8700|8688|8700.5|8688.5|8705.1|8693.1|8699|8687|0
1643838000000|2022-02-02 21:40:00|8700.3|8688.3|8702.8|8690.8|8703.2|8691.2|8698.4|8686.4|0
1643838300000|2022-02-02 21:45:00|8702.7|8690.7|8699.1|8687.1|8702.8|8690.8|8697.6|8685.6|0
1643838600000|2022-02-02 21:50:00|8698.7|8686.7|8701.2|8689.2|8704.1|8692.1|8697.7|8685.7|0
1643838900000|2022-02-02 21:55:00|8701.4|8689.4|8705|8693|8706.2|8694.2|8701.2|8689.2|0
1643839200000|2022-02-02 22:00:00|8705.1|8693.1|8716.2|8704.2|8716.4|8704.4|8703.3|8691.3|0
1643839500000|2022-02-02 22:05:00|8716|8704|8717.1|8705.1|8717.3|8705.3|8716|8704|0
1643839800000|2022-02-02 22:10:00|8716.9|8704.9|8716.2|8704.2|8717.7|8705.7|8716.2|8704.2|0
1643840100000|2022-02-02 22:15:00|8716|8704|8709.4|8697.4|8716.2|8704.2|8709.4|8697.4|0
1643840400000|2022-02-02 22:20:00|8709.6|8697.6|8709.6|8697.6|8710|8698|8709.3|8697.3|0
1643840700000|2022-02-02 22:25:00|8709.8|8697.8|8711.3|8699.3|8712.1|8700.1|8709.6|8697.6|0
1643841000000|2022-02-02 22:30:00|8710.9|8698.9|8711.7|8699.7|8711.7|8699.7|8710.9|8698.9|0
1643841300000|2022-02-02 22:35:00|8711.5|8699.5|8709.8|8697.8|8711.7|8699.7|8709.8|8697.8|0
1643841900000|2022-02-02 22:45:00|8710|8698|8708.9|8696.9|8710|8698|8708.9|8696.9|0
1643842200000|2022-02-02 22:50:00|8709.3|8697.3|8707.6|8695.6|8709.3|8697.3|8707.2|8695.2|0
1643842500000|2022-02-02 22:55:00|8707.4|8695.4|8707.8|8695.8|8708.5|8696.5|8706.1|8694.1|0
1643842800000|2022-02-02 23:00:00|8707.3|8695.3|8707.6|8695.6|8713.3|8701.3|8707.1|8695.1|0
1643843100000|2022-02-02 23:05:00|8707.7|8695.7|8703.9|8691.9|8709.9|8697.9|8703.9|8691.9|0
1643843400000|2022-02-02 23:10:00|8704.3|8692.3|8702|8690|8704.7|8692.7|8701.6|8689.6|0
1643843700000|2022-02-02 23:15:00|8702.1|8690.1|8700.8|8688.8|8705.5|8693.5|8700.8|8688.8|0
1643844000000|2022-02-02 23:20:00|8701.2|8689.2|8702|8690|8703|8691|8699.9|8687.9|0
1643844300000|2022-02-02 23:25:00|8701.6|8689.6|8700.3|8688.3|8701.6|8689.6|8699.9|8687.9|0
1643844600000|2022-02-02 23:30:00|8699.9|8687.9|8696.4|8684.4|8700.8|8688.8|8695.1|8683.1|0
1643844900000|2022-02-02 23:35:00|8696.6|8684.6|8693.7|8681.7|8697.8|8685.8|8691.2|8679.2|0
1643845200000|2022-02-02 23:40:00|8694.1|8682.1|8688.9|8676.9|8694.1|8682.1|8688.9|8676.9|0
1643845500000|2022-02-02 23:45:00|8689.1|8677.1|8686.8|8674.8|8690.9|8678.9|8686.8|8674.8|0
1643845800000|2022-02-02 23:50:00|8686.7|8674.7|8689.3|8677.3|8689.7|8677.7|8686.4|8674.4|0
1643846100000|2022-02-02 23:55:00|8689.2|8677.2|8687.8|8675.8|8690.7|8678.7|8686.4|8674.4|0
1643846400000|2022-02-03 00:00:00|8687.6|8675.6|8693.3|8681.3|8694.5|8682.5|8687.2|8675.2|0
1643846700000|2022-02-03 00:05:00|8693.5|8681.5|8687.6|8675.6|8694.1|8682.1|8686.4|8674.4|0
1643847000000|2022-02-03 00:10:00|8687.7|8675.7|8690.5|8678.5|8710.5|8698.5|8687.6|8675.6|0
1643847300000|2022-02-03 00:15:00|8691.1|8679.1|8702.1|8690.1|8707.3|8695.3|8690.5|8678.5|0
1643847600000|2022-02-03 00:20:00|8702|8690|8707.7|8695.7|8708.6|8696.6|8701.7|8689.7|0
1643847900000|2022-02-03 00:25:00|8707.5|8695.5|8702.7|8690.7|8707.5|8695.5|8700.6|8688.6|0
1643848200000|2022-02-03 00:30:00|8702.5|8690.5|8700.6|8688.6|8708.7|8696.7|8700.5|8688.5|0
1643848500000|2022-02-03 00:35:00|8700.7|8688.7|8697.6|8685.6|8706.7|8694.7|8697.5|8685.5|0
1643848800000|2022-02-03 00:40:00|8697.7|8685.7|8703.5|8691.5|8704.6|8692.6|8697.7|8685.7|0
1643849100000|2022-02-03 00:45:00|8703.9|8691.9|8702.9|8690.9|8707.6|8695.6|8701.4|8689.4|0
1643849400000|2022-02-03 00:50:00|8702.7|8690.7|8704.9|8692.9|8706|8694|8702.4|8690.4|0
1643849700000|2022-02-03 00:55:00|8704.8|8692.8|8700.8|8688.8|8705.6|8693.6|8699.4|8687.4|0
1643850000000|2022-02-03 01:00:00|8701.2|8689.2|8700.1|8688.1|8704.1|8692.1|8699.4|8687.4|0
1643850300000|2022-02-03 01:05:00|8700.3|8688.3|8692.4|8680.4|8702.7|8690.7|8691.9|8679.9|0
1643850600000|2022-02-03 01:10:00|8692.5|8680.5|8695|8683|8696.7|8684.7|8692.5|8680.5|0
1643850900000|2022-02-03 01:15:00|8695.2|8683.2|8686.9|8674.9|8696|8684|8685.5|8673.5|0
1643851200000|2022-02-03 01:20:00|8686.7|8674.7|8692.3|8680.3|8693.3|8681.3|8686.5|8674.5|0
1643851500000|2022-02-03 01:25:00|8691.9|8679.9|8690.4|8678.4|8694.8|8682.8|8688.4|8676.4|0
1643851800000|2022-02-03 01:30:00|8690.6|8678.6|8691.4|8679.4|8692.4|8680.4|8689.9|8677.9|0
1643852100000|2022-02-03 01:35:00|8691.6|8679.6|8697.5|8685.5|8698|8686|8690.4|8678.4|0
1643852400000|2022-02-03 01:40:00|8697.3|8685.3|8697.5|8685.5|8698.5|8686.5|8695.4|8683.4|0
1643852700000|2022-02-03 01:45:00|8697.4|8685.4|8693.3|8681.3|8697.5|8685.5|8691.3|8679.3|0
1643853000000|2022-02-03 01:50:00|8693.4|8681.4|8693.3|8681.3|8696.3|8684.3|8693.3|8681.3|0
1643853300000|2022-02-03 01:55:00|8693.5|8681.5|8692.2|8680.2|8695.3|8683.3|8691.1|8679.1|0
1643853600000|2022-02-03 02:00:00|8692.6|8680.6|8692.1|8680.1|8693.6|8681.6|8691.1|8679.1|0
1643853900000|2022-02-03 02:05:00|8692.3|8680.3|8689.7|8677.7|8692.6|8680.6|8686.1|8674.1|0
1643854200000|2022-02-03 02:10:00|8690.3|8678.3|8689.2|8677.2|8692.3|8680.3|8688.2|8676.2|0
1643854500000|2022-02-03 02:15:00|8689.3|8677.3|8690.2|8678.2|8692.3|8680.3|8689.2|8677.2|0
1643854800000|2022-02-03 02:20:00|8689.2|8677.2|8693|8681|8693.1|8681.1|8689.2|8677.2|0
1643855100000|2022-02-03 02:25:00|8692.9|8680.9|8697|8685|8698.1|8686.1|8692.5|8680.5|0
1643855400000|2022-02-03 02:30:00|8697.1|8685.1|8693.5|8681.5|8698.5|8686.5|8693.5|8681.5|0
1643855700000|2022-02-03 02:35:00|8694|8682|8696.1|8684.1|8696.1|8684.1|8692.1|8680.1|0
1643856000000|2022-02-03 02:40:00|8696.5|8684.5|8695.3|8683.3|8697.1|8685.1|8694.2|8682.2|0
1643856300000|2022-02-03 02:45:00|8695.1|8683.1|8696.8|8684.8|8697.4|8685.4|8694.7|8682.7|0
1643856600000|2022-02-03 02:50:00|8696.6|8684.6|8696.4|8684.4|8698.4|8686.4|8696.4|8684.4|0
1643856900000|2022-02-03 02:55:00|8696.7|8684.7|8698.3|8686.3|8699.8|8687.8|8696.7|8684.7|0
1643857200000|2022-02-03 03:00:00|8698.5|8686.5|8701.8|8689.8|8702.3|8690.3|8698.3|8686.3|0
1643857500000|2022-02-03 03:05:00|8701.6|8689.6|8706.5|8694.5|8707.5|8695.5|8701.3|8689.3|0
1643857800000|2022-02-03 03:10:00|8706.6|8694.6|8701.9|8689.9|8706.6|8694.6|8701.9|8689.9|0
1643858100000|2022-02-03 03:15:00|8702.1|8690.1|8704.8|8692.8|8704.9|8692.9|8702|8690|0
1643858400000|2022-02-03 03:20:00|8704.9|8692.9|8704.4|8692.4|8705.4|8693.4|8702.4|8690.4|0
1643858700000|2022-02-03 03:25:00|8704.2|8692.2|8703.9|8691.9|8705.9|8693.9|8703.4|8691.4|0
1643859000000|2022-02-03 03:30:00|8703.7|8691.7|8701.7|8689.7|8705.8|8693.8|8701.3|8689.3|0
1643859300000|2022-02-03 03:35:00|8701.5|8689.5|8698.5|8686.5|8701.7|8689.7|8697.4|8685.4|0
1643859600000|2022-02-03 03:40:00|8698.4|8686.4|8696.4|8684.4|8698.4|8686.4|8696.4|8684.4|0
1643859900000|2022-02-03 03:45:00|8697.4|8685.4|8697.4|8685.4|8698.4|8686.4|8696.4|8684.4|0
1643860200000|2022-02-03 03:50:00|8696.9|8684.9|8700.5|8688.5|8700.9|8688.9|8696.4|8684.4|0
1643860500000|2022-02-03 03:55:00|8700.7|8688.7|8703.6|8691.6|8705.1|8693.1|8698.4|8686.4|0
1643860800000|2022-02-03 04:00:00|8703.7|8691.7|8701.3|8689.3|8704.7|8692.7|8700.7|8688.7|0
1643861100000|2022-02-03 04:05:00|8701.7|8689.7|8701.7|8689.7|8702.1|8690.1|8700.7|8688.7|0
1643861400000|2022-02-03 04:10:00|8702.1|8690.1|8704.1|8692.1|8704.7|8692.7|8701.7|8689.7|0
1643861700000|2022-02-03 04:15:00|8704.3|8692.3|8705|8693|8706.7|8694.7|8702.7|8690.7|0
1643862000000|2022-02-03 04:20:00|8705.1|8693.1|8704.9|8692.9|8705.9|8693.9|8703.4|8691.4|0
1643862300000|2022-02-03 04:25:00|8705.3|8693.3|8702.9|8690.9|8705.9|8693.9|8702.9|8690.9|0
1643862600000|2022-02-03 04:30:00|8703|8691|8703.4|8691.4|8703.9|8691.9|8701.9|8689.9|0
1643862900000|2022-02-03 04:35:00|8703.2|8691.2|8704|8692|8704.9|8692.9|8702.9|8690.9|0
1643863200000|2022-02-03 04:40:00|8703.8|8691.8|8701.2|8689.2|8706|8694|8701.2|8689.2|0
1643863500000|2022-02-03 04:45:00|8701.5|8689.5|8700.1|8688.1|8702.2|8690.2|8700.1|8688.1|0
1643863800000|2022-02-03 04:50:00|8700.5|8688.5|8701.1|8689.1|8703.1|8691.1|8700.5|8688.5|0
1643864100000|2022-02-03 04:55:00|8700.9|8688.9|8699.1|8687.1|8701.1|8689.1|8698.2|8686.2|0
1643864400000|2022-02-03 05:00:00|8699|8687|8698.6|8686.6|8699.6|8687.6|8698.6|8686.6|0
1643864700000|2022-02-03 05:05:00|8698.7|8686.7|8700.1|8688.1|8701.1|8689.1|8698.1|8686.1|0
1643865000000|2022-02-03 05:10:00|8700.2|8688.2|8699.8|8687.8|8701.6|8689.6|8698.6|8686.6|0
1643865300000|2022-02-03 05:15:00|8700.1|8688.1|8699.2|8687.2|8701.2|8689.2|8699.1|8687.1|0
1643865600000|2022-02-03 05:20:00|8698.9|8686.9|8701.3|8689.3|8701.3|8689.3|8698.3|8686.3|0
1643865900000|2022-02-03 05:25:00|8700.7|8688.7|8700.3|8688.3|8701.7|8689.7|8698.8|8686.8|0
1643866200000|2022-02-03 05:30:00|8699.9|8687.9|8698.3|8686.3|8699.9|8687.9|8698.3|8686.3|0
1643866500000|2022-02-03 05:35:00|8698.5|8686.5|8699.7|8687.7|8700.8|8688.8|8698.3|8686.3|0
1643866800000|2022-02-03 05:40:00|8699.6|8687.6|8699.7|8687.7|8700.3|8688.3|8699.3|8687.3|0
1643867100000|2022-02-03 05:45:00|8699.5|8687.5|8699.3|8687.3|8700.7|8688.7|8699.3|8687.3|0
1643867400000|2022-02-03 05:50:00|8699.1|8687.1|8699.3|8687.3|8699.7|8687.7|8697.7|8685.7|0
1643867700000|2022-02-03 05:55:00|8699.5|8687.5|8698.2|8686.2|8699.7|8687.7|8696.1|8684.1|0
1643868000000|2022-02-03 06:00:00|8698.3|8686.3|8693.7|8681.7|8699.2|8687.2|8693.6|8681.6|0
1643868300000|2022-02-03 06:05:00|8694.7|8682.7|8692.8|8680.8|8694.8|8682.8|8690.7|8678.7|0
1643868600000|2022-02-03 06:10:00|8695.8|8683.8|8706.8|8694.8|8706.8|8694.8|8695.8|8683.8|0
1643868900000|2022-02-03 06:15:00|8707.3|8695.3|8705.5|8693.5|8708.2|8696.2|8705.5|8693.5|0
1643869200000|2022-02-03 06:20:00|8705.1|8693.1|8705.4|8693.4|8705.4|8693.4|8702.4|8690.4|0
1643869500000|2022-02-03 06:25:00|8705.2|8693.2|8702.4|8690.4|8705.4|8693.4|8699.5|8687.5|0
1643869800000|2022-02-03 06:30:00|8702.5|8690.5|8699.6|8687.6|8703.6|8691.6|8698.6|8686.6|0
1643870100000|2022-02-03 06:35:00|8699.1|8687.1|8699.5|8687.5|8699.6|8687.6|8690.7|8678.7|0
1643870400000|2022-02-03 06:40:00|8699.9|8687.9|8701.5|8689.5|8703.5|8691.5|8699.9|8687.9|0
1643870700000|2022-02-03 06:45:00|8701.1|8689.1|8699.5|8687.5|8701.5|8689.5|8694|8682|0
1643871000000|2022-02-03 06:50:00|8699.7|8687.7|8700.6|8688.6|8701.6|8689.6|8697.6|8685.6|0
1643871300000|2022-02-03 06:55:00|8700.2|8688.2|8697.6|8685.6|8700.7|8688.7|8694.7|8682.7|0
1643871600000|2022-02-03 07:00:00|8699.3|8687.3|8699.9|8694.9|8700.3|8694.9|8694.4|8682.4|7
1643871900000|2022-02-03 07:05:00|8700.4|8695.4|8701.4|8696.4|8705.9|8700.9|8700.4|8695.4|9
1643872200000|2022-02-03 07:10:00|8700.9|8695.9|8696.4|8691.4|8701.4|8696.4|8695.9|8690.9|20
1643872500000|2022-02-03 07:15:00|8695.9|8690.9|8688.9|8683.9|8695.9|8690.9|8688.9|8683.9|58
1643872800000|2022-02-03 07:20:00|8687.9|8682.9|8686.4|8681.4|8688.9|8683.9|8684.4|8679.4|27
1643873100000|2022-02-03 07:25:00|8685.4|8680.4|8686.4|8681.4|8690.4|8685.4|8685.4|8680.4|12
1643873400000|2022-02-03 07:30:00|8687.4|8682.4|8688.4|8683.4|8689.9|8684.9|8685.4|8680.4|7
1643873700000|2022-02-03 07:35:00|8688.9|8683.9|8694.4|8689.4|8698.4|8693.4|8688.9|8683.9|3
1643874000000|2022-02-03 07:40:00|8693.9|8688.9|8695.9|8690.9|8696.4|8691.4|8689.9|8684.9|1
1643874300000|2022-02-03 07:45:00|8696.4|8691.4|8697.9|8692.9|8698.9|8693.9|8694.9|8689.9|5
1643874600000|2022-02-03 07:50:00|8697.4|8692.4|8701.9|8696.9|8701.9|8696.9|8693.9|8688.9|19
1643874900000|2022-02-03 07:55:00|8702.4|8697.4|8702.4|8697.4|8705.9|8700.9|8697.9|8692.9|75
1643875200000|2022-02-03 08:00:00|8697.4|8692.4|8699.9|8694.9|8700.9|8695.9|8663.4|8658.4|712
1643875500000|2022-02-03 08:05:00|8699.4|8694.4|8690.4|8685.4|8709.9|8704.9|8686.9|8681.9|444
1643875800000|2022-02-03 08:10:00|8689.9|8684.9|8696.4|8691.4|8701.4|8696.4|8688.4|8683.4|214
1643876100000|2022-02-03 08:15:00|8696.9|8691.9|8684.4|8679.4|8703.4|8698.4|8682.4|8677.4|95
1643876400000|2022-02-03 08:20:00|8683.9|8678.9|8670.4|8665.4|8685.4|8680.4|8663.4|8658.4|208
1643876700000|2022-02-03 08:25:00|8669.9|8664.9|8675.4|8670.4|8683.4|8678.4|8669.4|8664.4|111
1643877000000|2022-02-03 08:30:00|8675.9|8670.9|8680.4|8675.4|8691.4|8686.4|8675.4|8670.4|77
1643877300000|2022-02-03 08:35:00|8679.9|8674.9|8680.4|8675.4|8682.4|8677.4|8673.4|8668.4|48
1643877600000|2022-02-03 08:40:00|8681.4|8676.4|8684.9|8679.9|8690.4|8685.4|8678.4|8673.4|43
1643877900000|2022-02-03 08:45:00|8685.4|8680.4|8680.4|8675.4|8690.4|8685.4|8676.4|8671.4|68
1643878200000|2022-02-03 08:50:00|8680.9|8675.9|8672.9|8667.9|8684.9|8679.9|8672.4|8667.4|32
1643878500000|2022-02-03 08:55:00|8673.4|8668.4|8684.4|8679.4|8688.9|8683.9|8673.4|8668.4|28
1643878800000|2022-02-03 09:00:00|8683.9|8678.9|8683.9|8678.9|8689.4|8684.4|8677.9|8672.9|87
1643879100000|2022-02-03 09:05:00|8683.4|8678.4|8680.4|8675.4|8684.9|8679.9|8674.9|8669.9|59
1643879400000|2022-02-03 09:10:00|8679.9|8674.9|8678.4|8673.4|8682.4|8677.4|8673.4|8668.4|45
1643879700000|2022-02-03 09:15:00|8677.9|8672.9|8673.4|8668.4|8679.4|8674.4|8673.4|8668.4|76
1643880000000|2022-02-03 09:20:00|8674.4|8669.4|8678.4|8673.4|8680.9|8675.9|8671.4|8666.4|56
1643880300000|2022-02-03 09:25:00|8678.9|8673.9|8678.4|8673.4|8683.4|8678.4|8674.9|8669.9|26
1643880600000|2022-02-03 09:30:00|8678.9|8673.9|8675.4|8670.4|8684.4|8679.4|8674.9|8669.9|78
1643880900000|2022-02-03 09:35:00|8674.9|8669.9|8669.4|8664.4|8675.9|8670.9|8664.9|8659.9|65
1643881200000|2022-02-03 09:40:00|8668.9|8663.9|8674.4|8669.4|8675.4|8670.4|8667.4|8662.4|54
1643881500000|2022-02-03 09:45:00|8675.4|8670.4|8674.9|8669.9|8682.9|8677.9|8674.4|8669.4|56
1643881800000|2022-02-03 09:50:00|8675.4|8670.4|8669.4|8664.4|8682.4|8677.4|8669.4|8664.4|32
1643882100000|2022-02-03 09:55:00|8669.9|8664.9|8673.4|8668.4|8678.4|8673.4|8669.9|8664.9|76
1643882400000|2022-02-03 10:00:00|8672.9|8667.9|8671.4|8666.4|8678.4|8673.4|8669.9|8664.9|38
1643882700000|2022-02-03 10:05:00|8670.9|8665.9|8673.9|8668.9|8678.4|8673.4|8669.9|8664.9|13
1643883000000|2022-02-03 10:10:00|8674.4|8669.4|8676.4|8671.4|8684.4|8679.4|8668.9|8663.9|51
1643883300000|2022-02-03 10:15:00|8676.9|8671.9|8678.4|8673.4|8683.4|8678.4|8672.4|8667.4|42
1643883600000|2022-02-03 10:20:00|8678.9|8673.9|8680.4|8675.4|8680.4|8675.4|8675.4|8670.4|18
1643883900000|2022-02-03 10:25:00|8679.9|8674.9|8681.4|8676.4|8685.9|8680.9|8679.4|8674.4|37
1643884200000|2022-02-03 10:30:00|8681.9|8676.9|8685.4|8680.4|8687.9|8682.9|8680.9|8675.9|57
1643884500000|2022-02-03 10:35:00|8684.9|8679.9|8684.4|8679.4|8686.9|8681.9|8677.4|8672.4|39
1643884800000|2022-02-03 10:40:00|8683.9|8678.9|8690.4|8685.4|8690.9|8685.9|8678.9|8673.9|69
1643885100000|2022-02-03 10:45:00|8690.9|8685.9|8691.4|8686.4|8694.4|8689.4|8688.4|8683.4|36
1643885400000|2022-02-03 10:50:00|8691.9|8686.9|8691.9|8686.9|8693.9|8688.9|8685.4|8680.4|33
1643885700000|2022-02-03 10:55:00|8691.4|8686.4|8688.9|8683.9|8691.4|8686.4|8683.4|8678.4|23
1643886000000|2022-02-03 11:00:00|8687.9|8682.9|8692.4|8687.4|8692.9|8687.9|8686.4|8681.4|21
1643886300000|2022-02-03 11:05:00|8691.9|8686.9|8696.4|8691.4|8698.9|8693.9|8691.4|8686.4|33
1643886600000|2022-02-03 11:10:00|8696.9|8691.9|8694.4|8689.4|8697.9|8692.9|8688.9|8683.9|13
1643886900000|2022-02-03 11:15:00|8693.9|8688.9|8696.4|8691.4|8699.9|8694.9|8692.9|8687.9|30
1643887200000|2022-02-03 11:20:00|8695.9|8690.9|8697.4|8692.4|8701.9|8696.9|8694.9|8689.9|56
1643887500000|2022-02-03 11:25:00|8697.9|8692.9|8708.4|8703.4|8708.9|8703.9|8697.4|8692.4|45
1643887800000|2022-02-03 11:30:00|8707.9|8702.9|8704.4|8699.4|8709.9|8704.9|8704.4|8699.4|38
1643888100000|2022-02-03 11:35:00|8703.9|8698.9|8706.4|8701.4|8706.4|8701.4|8700.4|8695.4|40
1643888400000|2022-02-03 11:40:00|8705.9|8700.9|8711.9|8706.9|8712.4|8707.4|8704.9|8699.9|25
1643888700000|2022-02-03 11:45:00|8712.4|8707.4|8714.4|8709.4|8717.4|8712.4|8709.4|8704.4|44
1643889000000|2022-02-03 11:50:00|8713.9|8708.9|8718.4|8713.4|8718.9|8713.9|8712.9|8707.9|18
1643889300000|2022-02-03 11:55:00|8717.9|8712.9|8721.4|8716.4|8722.9|8717.9|8715.4|8710.4|58
1643889600000|2022-02-03 12:00:00|8719.4|8714.4|8722.9|8717.9|8732.9|8727.9|8716.9|8711.9|148
1643889900000|2022-02-03 12:05:00|8723.4|8718.4|8719.4|8714.4|8728.4|8723.4|8714.9|8709.9|45
1643890200000|2022-02-03 12:10:00|8718.9|8713.9|8724.4|8719.4|8724.9|8719.9|8717.4|8712.4|27
1643890500000|2022-02-03 12:15:00|8724.9|8719.9|8725.4|8720.4|8727.4|8722.4|8716.9|8711.9|29
1643890800000|2022-02-03 12:20:00|8724.9|8719.9|8725.4|8720.4|8731.4|8726.4|8720.9|8715.9|98
1643891100000|2022-02-03 12:25:00|8724.9|8719.9|8723.9|8718.9|8725.4|8720.4|8717.4|8712.4|11
1643891400000|2022-02-03 12:30:00|8723.4|8718.4|8720.4|8715.4|8724.4|8719.4|8718.9|8713.9|32
1643891700000|2022-02-03 12:35:00|8720.9|8715.9|8732.4|8727.4|8732.9|8727.9|8719.9|8714.9|225
1643892000000|2022-02-03 12:40:00|8731.9|8726.9|8729.9|8724.9|8736.9|8731.9|8725.9|8720.9|59
1643892300000|2022-02-03 12:45:00|8729.4|8724.4|8726.4|8721.4|8735.9|8730.9|8725.4|8720.4|37
1643892600000|2022-02-03 12:50:00|8726.9|8721.9|8718.4|8713.4|8732.4|8727.4|8717.9|8712.9|58
1643892900000|2022-02-03 12:55:00|8718.9|8713.9|8715.9|8710.9|8718.9|8713.9|8708.4|8703.4|91
1643893200000|2022-02-03 13:00:00|8714.9|8709.9|8712.9|8707.9|8717.9|8712.9|8708.9|8703.9|36
1643893500000|2022-02-03 13:05:00|8712.4|8707.4|8711.9|8706.9|8713.9|8708.9|8708.9|8703.9|26
1643893800000|2022-02-03 13:10:00|8712.4|8707.4|8714.4|8709.4|8714.9|8709.9|8707.4|8702.4|22
1643894100000|2022-02-03 13:15:00|8714.9|8709.9|8721.9|8716.9|8724.4|8719.4|8711.9|8706.9|37
1643894400000|2022-02-03 13:20:00|8721.4|8716.4|8730.9|8725.9|8731.9|8726.9|8720.9|8715.9|34
1643894700000|2022-02-03 13:25:00|8731.4|8726.4|8731.9|8726.9|8733.4|8728.4|8728.9|8723.9|26
1643895000000|2022-02-03 13:30:00|8731.4|8726.4|8728.9|8723.9|8732.9|8727.9|8725.9|8720.9|40
1643895300000|2022-02-03 13:35:00|8728.4|8723.4|8721.9|8716.9|8730.4|8725.4|8720.4|8715.4|51
1643895600000|2022-02-03 13:40:00|8722.4|8717.4|8709.9|8704.9|8727.4|8722.4|8705.9|8700.9|88
1643895900000|2022-02-03 13:45:00|8710.4|8705.4|8697.9|8692.9|8715.9|8710.9|8695.9|8690.9|169
1643896200000|2022-02-03 13:50:00|8698.4|8693.4|8677.4|8672.4|8700.9|8695.9|8675.9|8670.9|267
1643896500000|2022-02-03 13:55:00|8677.9|8672.9|8680.4|8675.4|8688.4|8683.4|8677.4|8672.4|133
1643896800000|2022-02-03 14:00:00|8679.9|8674.9|8667.9|8662.9|8680.9|8675.9|8662.9|8657.9|364
1643897100000|2022-02-03 14:05:00|8667.4|8662.4|8674.9|8669.9|8678.4|8673.4|8662.4|8657.4|346
1643897400000|2022-02-03 14:10:00|8674.4|8669.4|8673.9|8668.9|8681.4|8676.4|8671.9|8666.9|288
1643897700000|2022-02-03 14:15:00|8673.4|8668.4|8683.9|8678.9|8683.9|8678.9|8666.9|8661.9|252
1643898000000|2022-02-03 14:20:00|8684.4|8679.4|8697.9|8692.9|8697.9|8692.9|8680.4|8675.4|271
1643898300000|2022-02-03 14:25:00|8696.9|8691.9|8714.9|8709.9|8717.4|8712.4|8694.9|8689.9|221
1643898600000|2022-02-03 14:30:00|8713.9|8708.9|8697.9|8692.9|8720.9|8715.9|8697.4|8692.4|153
1643898900000|2022-02-03 14:35:00|8697.4|8692.4|8720.9|8715.9|8722.4|8717.4|8696.4|8691.4|344
1643899200000|2022-02-03 14:40:00|8720.4|8715.4|8720.4|8715.4|8726.4|8721.4|8714.9|8709.9|179
1643899500000|2022-02-03 14:45:00|8719.9|8714.9|8703.4|8698.4|8722.4|8717.4|8700.9|8695.9|164
1643899800000|2022-02-03 14:50:00|8703.9|8698.9|8690.9|8685.9|8709.4|8704.4|8687.4|8682.4|128
1643900100000|2022-02-03 14:55:00|8691.4|8686.4|8693.4|8688.4|8702.4|8697.4|8682.9|8677.9|70
1643900400000|2022-02-03 15:00:00|8693.9|8688.9|8689.9|8684.9|8697.9|8692.9|8684.4|8679.4|117
1643900700000|2022-02-03 15:05:00|8689.4|8684.4|8697.9|8692.9|8699.4|8694.4|8684.4|8679.4|235
1643901000000|2022-02-03 15:10:00|8699|8694|8716|8711|8718|8713|8695|8690|105
1643901300000|2022-02-03 15:15:00|8716.5|8711.5|8706|8701|8723|8718|8704|8699|121
1643901600000|2022-02-03 15:20:00|8705.5|8700.5|8705.5|8700.5|8717|8712|8704.5|8699.5|89
1643901900000|2022-02-03 15:25:00|8705|8700|8717|8712|8717|8712|8703|8698|54
1643902200000|2022-02-03 15:30:00|8716.5|8711.5|8710.5|8705.5|8722|8717|8709.5|8704.5|139
1643902500000|2022-02-03 15:35:00|8712|8707|8707.5|8702.5|8713.5|8708.5|8704|8699|107
1643902800000|2022-02-03 15:40:00|8708.5|8703.5|8709.5|8704.5|8714.5|8709.5|8707.5|8702.5|87
1643903100000|2022-02-03 15:45:00|8710|8705|8699|8694|8711.5|8706.5|8694|8689|97
1643903400000|2022-02-03 15:50:00|8699.5|8694.5|8710|8705|8710.5|8705.5|8698|8693|59
1643903700000|2022-02-03 15:55:00|8709.5|8704.5|8708|8703|8715.5|8710.5|8708|8703|110
1643904000000|2022-02-03 16:00:00|8707.5|8702.5|8691.5|8686.5|8708.5|8703.5|8686.5|8681.5|204
1643904300000|2022-02-03 16:05:00|8692|8687|8697|8692|8704.5|8699.5|8688|8683|174
1643904600000|2022-02-03 16:10:00|8696.5|8691.5|8702.5|8697.5|8704.5|8699.5|8695|8690|80
1643904900000|2022-02-03 16:15:00|8703.5|8698.5|8702.5|8697.5|8705|8700|8698.5|8693.5|282
1643905200000|2022-02-03 16:20:00|8702|8697|8694.5|8689.5|8703.5|8698.5|8692.5|8687.5|238
1643905500000|2022-02-03 16:25:00|8695.5|8690.5|8689|8684|8701.5|8696.5|8687|8682|305
1643905800000|2022-02-03 16:30:00|8690|8683|8697|8691|8699|8692|8681|8674|845
1643906100000|2022-02-03 16:35:00|8698|8692|8696|8689|8700|8693|8690|8684|256
1643906400000|2022-02-03 16:40:00|8697|8690|8693|8687|8697|8691|8689|8683|87
1643906700000|2022-02-03 16:45:00|8694|8686|8693|8686|8696|8690|8687|8681|93
1643907000000|2022-02-03 16:50:00|8694|8687|8689|8682|8695|8688|8688|8682|40
1643907300000|2022-02-03 16:55:00|8690|8683|8680|8673|8692|8685|8680|8673|62
1643907600000|2022-02-03 17:00:00|8679|8672|8674|8668|8685|8678|8674|8667|50
1643907900000|2022-02-03 17:05:00|8675|8669|8677|8670|8678|8671|8672|8666|83
1643908200000|2022-02-03 17:10:00|8676|8669|8678|8672|8678|8672|8673|8667|13
1643908500000|2022-02-03 17:15:00|8677|8670|8666|8659|8677|8670|8666|8659|43
1643908800000|2022-02-03 17:20:00|8665|8660|8672|8666|8674|8668|8664|8657|39
1643909100000|2022-02-03 17:25:00|8673|8667|8675|8668|8676|8670|8671|8665|15
1643909400000|2022-02-03 17:30:00|8674|8667|8678|8671|8678|8671|8672|8665|11
1643909700000|2022-02-03 17:35:00|8679|8672|8682|8676|8682|8676|8678|8671|1
1643910000000|2022-02-03 17:40:00|8683|8677|8673|8667|8684|8677|8673|8667|11
1643910300000|2022-02-03 17:45:00|8674|8668|8670|8664|8676|8669|8668|8662|32
1643910600000|2022-02-03 17:50:00|8671|8665|8671|8665|8674|8667|8670|8664|19
1643910900000|2022-02-03 17:55:00|8670|8664|8674|8667|8676|8669|8669|8662|22
1643911200000|2022-02-03 18:00:00|8675|8666|8671|8664|8675|8667|8670|8663|0
1643911500000|2022-02-03 18:05:00|8672|8665|8671|8664|8677|8670|8670|8663|8
1643911800000|2022-02-03 18:10:00|8669|8663|8675|8667|8675|8668|8668|8662|4
1643912100000|2022-02-03 18:15:00|8676|8668|8676|8668|8679|8672|8675|8668|2
1643912400000|2022-02-03 18:20:00|8677|8669|8685|8678|8685|8679|8677|8669|6
1643912700000|2022-02-03 18:25:00|8684|8677|8680|8673|8685|8678|8680|8673|3
1643913000000|2022-02-03 18:30:00|8681|8672|8682|8675|8684|8677|8679|8672|8
1643913300000|2022-02-03 18:35:00|8681|8674|8680|8673|8682|8676|8680|8673|6
1643913600000|2022-02-03 18:40:00|8681|8674|8681|8673|8684|8677|8680|8673|8
1643913900000|2022-02-03 18:45:00|8682|8674|8682|8674|8684|8676|8680|8673|1
1643914200000|2022-02-03 18:50:00|8681|8673|8679|8672|8683|8675|8678|8670|4
1643914500000|2022-02-03 18:55:00|8680|8671|8678.4|8666.4|8682|8672|8676|8666.4|30
1643914800000|2022-02-03 19:00:00|8678|8666|8683.4|8671.4|8686.6|8674.6|8675.6|8663.6|0
1643915100000|2022-02-03 19:05:00|8683.9|8671.9|8682.5|8670.5|8687.3|8675.3|8681.1|8669.1|0
1643915400000|2022-02-03 19:10:00|8682.6|8670.6|8679.1|8667.1|8684.7|8672.7|8676|8664|0
1643915700000|2022-02-03 19:15:00|8678.6|8666.6|8681|8669|8683.7|8671.7|8678.6|8666.6|0
1643916000000|2022-02-03 19:20:00|8681.5|8669.5|8680.2|8668.2|8683.3|8671.3|8678.1|8666.1|0
1643916300000|2022-02-03 19:25:00|8680.1|8668.1|8673.6|8661.6|8681.3|8669.3|8669|8657|0
1643916600000|2022-02-03 19:30:00|8673.7|8661.7|8671.9|8659.9|8674.1|8662.1|8666.1|8654.1|0
1643916900000|2022-02-03 19:35:00|8672.3|8660.3|8661.1|8649.1|8674.7|8662.7|8660.3|8648.3|0
1643917200000|2022-02-03 19:40:00|8661|8649|8651.6|8639.6|8661|8649|8650.5|8638.5|0
1643917500000|2022-02-03 19:45:00|8651.5|8639.5|8653|8641|8656.5|8644.5|8649.8|8637.8|0
1643917800000|2022-02-03 19:50:00|8653.1|8641.1|8654.2|8642.2|8655.3|8643.3|8650|8638|0
1643918100000|2022-02-03 19:55:00|8653.8|8641.8|8657.8|8645.8|8661.6|8649.6|8653.2|8641.2|0
1643918400000|2022-02-03 20:00:00|8658.3|8646.3|8652.4|8640.4|8662.8|8650.8|8650|8638|0
1643918700000|2022-02-03 20:05:00|8652.5|8640.5|8654.2|8642.2|8658.5|8646.5|8652.2|8640.2|0
1643919000000|2022-02-03 20:10:00|8654.3|8642.3|8665.7|8653.7|8666|8654|8653.1|8641.1|0
1643919300000|2022-02-03 20:15:00|8665.6|8653.6|8671.6|8659.6|8672.6|8660.6|8665.2|8653.2|0
1643919600000|2022-02-03 20:20:00|8670.7|8658.7|8669.2|8657.2|8677.5|8665.5|8668.7|8656.7|0
1643919900000|2022-02-03 20:25:00|8668.7|8656.7|8667.4|8655.4|8669.7|8657.7|8663|8651|0
1643920200000|2022-02-03 20:30:00|8667.3|8655.3|8654.3|8642.3|8667.3|8655.3|8654.3|8642.3|0
1643920500000|2022-02-03 20:35:00|8654.2|8642.2|8653.2|8641.2|8658.2|8646.2|8648.8|8636.8|0
1643920800000|2022-02-03 20:40:00|8653.1|8641.1|8657.1|8645.1|8661.8|8649.8|8650.8|8638.8|0
1643921100000|2022-02-03 20:45:00|8657|8645|8648.6|8636.6|8657|8645|8645.8|8633.8|0
1643921400000|2022-02-03 20:50:00|8648.5|8636.5|8638.1|8626.1|8648.5|8636.5|8632.8|8620.8|0
1643921700000|2022-02-03 20:55:00|8638|8626|8645.4|8633.4|8653.6|8641.6|8637.6|8625.6|0
1643922000000|2022-02-03 21:00:00|8652.2|8640.2|8701.9|8689.9|8709.9|8697.9|8649.9|8637.9|0
1643922300000|2022-02-03 21:05:00|8701.5|8689.5|8692.6|8680.6|8704.9|8692.9|8685.6|8673.6|0
1643922600000|2022-02-03 21:10:00|8692.8|8680.8|8698|8686|8699.5|8687.5|8686.4|8674.4|0
1643922900000|2022-02-03 21:15:00|8697.8|8685.8|8726.4|8714.4|8727.9|8715.9|8692.7|8680.7|0
1643923200000|2022-02-03 21:20:00|8726.2|8714.2|8720.8|8708.8|8729.4|8717.4|8720.6|8708.6|0
1643923500000|2022-02-03 21:25:00|8721|8709|8723.1|8711.1|8725|8713|8716.9|8704.9|0
1643923800000|2022-02-03 21:30:00|8723.3|8711.3|8723.4|8711.4|8728.6|8716.6|8722.2|8710.2|0
1643924100000|2022-02-03 21:35:00|8723.2|8711.2|8718.6|8706.6|8725.3|8713.3|8699.1|8687.1|0
1643924400000|2022-02-03 21:40:00|8718.8|8706.8|8711.2|8699.2|8720|8708|8708.6|8696.6|0
1643924700000|2022-02-03 21:45:00|8711.6|8699.6|8716|8704|8718.8|8706.8|8708.8|8696.8|0
1643925000000|2022-02-03 21:50:00|8715.8|8703.8|8721.1|8709.1|8722|8710|8711.2|8699.2|0
1643925300000|2022-02-03 21:55:00|8721.5|8709.5|8710.8|8698.8|8722.6|8710.6|8708.2|8696.2|0
1643925600000|2022-02-03 22:00:00|8710.7|8698.7|8700.6|8688.6|8710.9|8698.9|8700.6|8688.6|0
1643925900000|2022-02-03 22:05:00|8700.4|8688.4|8700.6|8688.6|8702.3|8690.3|8697.4|8685.4|0
1643926200000|2022-02-03 22:10:00|8700.4|8688.4|8699.1|8687.1|8700.6|8688.6|8697.8|8685.8|0
1643926500000|2022-02-03 22:15:00|8699.7|8687.7|8696.2|8684.2|8699.7|8687.7|8696.2|8684.2|0
1643926800000|2022-02-03 22:20:00|8696.4|8684.4|8694.9|8682.9|8696.8|8684.8|8694.7|8682.7|0
1643927100000|2022-02-03 22:25:00|8695.1|8683.1|8691.1|8679.1|8695.1|8683.1|8690.9|8678.9|0
1643927400000|2022-02-03 22:30:00|8691.7|8679.7|8695|8683|8695.4|8683.4|8691.7|8679.7|0
1643927700000|2022-02-03 22:35:00|8695.1|8683.1|8692.9|8680.9|8700.2|8688.2|8692.7|8680.7|0
1643928000000|2022-02-03 22:40:00|8693.3|8681.3|8697.3|8685.3|8699.8|8687.8|8693.3|8681.3|0
1643928300000|2022-02-03 22:45:00|8697.5|8685.5|8694.1|8682.1|8697.7|8685.7|8693.7|8681.7|0
1643928600000|2022-02-03 22:50:00|8694.6|8682.6|8698.3|8686.3|8698.5|8686.5|8693.9|8681.9|0
1643928900000|2022-02-03 22:55:00|8698.5|8686.5|8699.9|8687.9|8700.7|8688.7|8697.8|8685.8|0
1643929200000|2022-02-03 23:00:00|8699.1|8687.1|8699.6|8687.6|8700.7|8688.7|8691.5|8679.5|0
1643929500000|2022-02-03 23:05:00|8699.8|8687.8|8703.9|8691.9|8707.1|8695.1|8699.6|8687.6|0
1643929800000|2022-02-03 23:10:00|8704|8692|8703.9|8691.9|8709.6|8697.6|8702.8|8690.8|0
1643930100000|2022-02-03 23:15:00|8703.7|8691.7|8711.1|8699.1|8712.6|8700.6|8703.7|8691.7|0
1643930400000|2022-02-03 23:20:00|8711.3|8699.3|8709.6|8697.6|8713.2|8701.2|8708.3|8696.3|0
1643930700000|2022-02-03 23:25:00|8709.7|8697.7|8705.8|8693.8|8710.5|8698.5|8704.8|8692.8|0
1643931000000|2022-02-03 23:30:00|8705.6|8693.6|8709.8|8697.8|8710.5|8698.5|8705.6|8693.6|0
1643931300000|2022-02-03 23:35:00|8709.6|8697.6|8710.5|8698.5|8710.9|8698.9|8706.2|8694.2|0
1643931600000|2022-02-03 23:40:00|8710.7|8698.7|8709|8697|8712.1|8700.1|8705.8|8693.8|0
1643931900000|2022-02-03 23:45:00|8708.8|8696.8|8710|8698|8714.1|8702.1|8708.6|8696.6|0
1643932200000|2022-02-03 23:50:00|8710.1|8698.1|8706.1|8694.1|8710.5|8698.5|8704.3|8692.3|0
1643932500000|2022-02-03 23:55:00|8706.2|8694.2|8704.9|8692.9|8706.7|8694.7|8703.2|8691.2|0
1643932800000|2022-02-04 00:00:00|8705.1|8693.1|8707.8|8695.8|8708.2|8696.2|8701.3|8689.3|0
1643933100000|2022-02-04 00:05:00|8708|8696|8710.1|8698.1|8710.6|8698.6|8704.4|8692.4|0
1643933400000|2022-02-04 00:10:00|8710.2|8698.2|8704.4|8692.4|8710.6|8698.6|8704|8692|0
1643933700000|2022-02-04 00:15:00|8704.5|8692.5|8717.1|8705.1|8718.2|8706.2|8704.5|8692.5|0
1643934000000|2022-02-04 00:20:00|8716.9|8704.9|8717.1|8705.1|8718.2|8706.2|8714.1|8702.1|0
1643934300000|2022-02-04 00:25:00|8716.9|8704.9|8715|8703|8717.6|8705.6|8714.4|8702.4|0
1643934600000|2022-02-04 00:30:00|8714.8|8702.8|8698.8|8686.8|8715|8703|8698.8|8686.8|0
1643934900000|2022-02-04 00:35:00|8698.9|8686.9|8694.2|8682.2|8703|8691|8694.2|8682.2|0
1643935200000|2022-02-04 00:40:00|8693.8|8681.8|8692.7|8680.7|8697.3|8685.3|8692.7|8680.7|0
1643935500000|2022-02-04 00:45:00|8692.8|8680.8|8695.5|8683.5|8700|8688|8692.7|8680.7|0
1643935800000|2022-02-04 00:50:00|8695.4|8683.4|8693.5|8681.5|8696.5|8684.5|8690.5|8678.5|0
1643936100000|2022-02-04 00:55:00|8693.4|8681.4|8693.5|8681.5|8697.5|8685.5|8692.5|8680.5|0
1643936400000|2022-02-04 01:00:00|8693.3|8681.3|8692.8|8680.8|8695.5|8683.5|8687.1|8675.1|0
1643936700000|2022-02-04 01:05:00|8692.6|8680.6|8690|8678|8693.2|8681.2|8689|8677|0
1643937000000|2022-02-04 01:10:00|8689.6|8677.6|8690.4|8678.4|8693|8681|8684.8|8672.8|0
1643937300000|2022-02-04 01:15:00|8690.9|8678.9|8690.1|8678.1|8699|8687|8689.6|8677.6|0
1643937600000|2022-02-04 01:20:00|8690.3|8678.3|8684.1|8672.1|8690.6|8678.6|8682.6|8670.6|0
1643937900000|2022-02-04 01:25:00|8684.3|8672.3|8686.9|8674.9|8689.4|8677.4|8678.6|8666.6|0
1643938200000|2022-02-04 01:30:00|8686.4|8674.4|8681.7|8669.7|8693|8681|8681.7|8669.7|0
1643938500000|2022-02-04 01:35:00|8680.7|8668.7|8670|8658|8683.3|8671.3|8670|8658|0
1643938800000|2022-02-04 01:40:00|8670.2|8658.2|8669.7|8657.7|8674.1|8662.1|8666.6|8654.6|0
1643939100000|2022-02-04 01:45:00|8669.9|8657.9|8671.6|8659.6|8671.7|8659.7|8661.3|8649.3|0
1643939400000|2022-02-04 01:50:00|8671.4|8659.4|8676.6|8664.6|8677.6|8665.6|8670|8658|0
1643939700000|2022-02-04 01:55:00|8676.4|8664.4|8673.9|8661.9|8678.6|8666.6|8673.5|8661.5|0
1643940000000|2022-02-04 02:00:00|8673.7|8661.7|8677.5|8665.5|8678.5|8666.5|8673.5|8661.5|0
1643940300000|2022-02-04 02:05:00|8677.3|8665.3|8684.2|8672.2|8684.7|8672.7|8676.9|8664.9|0
1643940600000|2022-02-04 02:10:00|8684.3|8672.3|8686.8|8674.8|8689|8677|8684.2|8672.2|0
1643940900000|2022-02-04 02:15:00|8687|8675|8693.1|8681.1|8695.1|8683.1|8686.8|8674.8|0
1643941200000|2022-02-04 02:20:00|8693.3|8681.3|8688|8676|8695.2|8683.2|8687.9|8675.9|0
1643941500000|2022-02-04 02:25:00|8688.1|8676.1|8691.5|8679.5|8692.1|8680.1|8687.9|8675.9|0
1643941800000|2022-02-04 02:30:00|8691.7|8679.7|8693.3|8681.3|8693.3|8681.3|8691|8679|0
1643942100000|2022-02-04 02:35:00|8693.1|8681.1|8691.2|8679.2|8693.2|8681.2|8688.1|8676.1|0
1643942400000|2022-02-04 02:40:00|8691|8679|8687.1|8675.1|8692.2|8680.2|8686.5|8674.5|0
1643942700000|2022-02-04 02:45:00|8686.9|8674.9|8684.1|8672.1|8687.1|8675.1|8682.1|8670.1|0
1643943000000|2022-02-04 02:50:00|8684.2|8672.2|8684.2|8672.2|8685.3|8673.3|8682|8670|0
1643943300000|2022-02-04 02:55:00|8684.1|8672.1|8681.5|8669.5|8684.1|8672.1|8681|8669|0
1643943600000|2022-02-04 03:00:00|8681.6|8669.6|8682.5|8670.5|8684|8672|8680.9|8668.9|0
1643943900000|2022-02-04 03:05:00|8682.7|8670.7|8685.2|8673.2|8686.2|8674.2|8682.5|8670.5|0
1643944200000|2022-02-04 03:10:00|8685.4|8673.4|8689.4|8677.4|8689.5|8677.5|8684.2|8672.2|0
1643944500000|2022-02-04 03:15:00|8689|8677|8687.4|8675.4|8689.5|8677.5|8686.4|8674.4|0
1643944800000|2022-02-04 03:20:00|8686.8|8674.8|8684.5|8672.5|8687.9|8675.9|8684.5|8672.5|0
1643945100000|2022-02-04 03:25:00|8684.7|8672.7|8682.8|8670.8|8685.5|8673.5|8680.8|8668.8|0
1643945400000|2022-02-04 03:30:00|8682.4|8670.4|8680.2|8668.2|8685.4|8673.4|8677.2|8665.2|0
1643945700000|2022-02-04 03:35:00|8680.7|8668.7|8687.3|8675.3|8687.7|8675.7|8680.2|8668.2|0
1643946000000|2022-02-04 03:40:00|8687.1|8675.1|8687.2|8675.2|8688.7|8676.7|8686.2|8674.2|0
1643946300000|2022-02-04 03:45:00|8687.4|8675.4|8689.7|8677.7|8690.3|8678.3|8687.4|8675.4|0
1643946600000|2022-02-04 03:50:00|8689.5|8677.5|8690.3|8678.3|8692.3|8680.3|8689.2|8677.2|0
1643946900000|2022-02-04 03:55:00|8690.2|8678.2|8690.3|8678.3|8692.3|8680.3|8689.3|8677.3|0
1643947200000|2022-02-04 04:00:00|8690.5|8678.5|8693.8|8681.8|8695.4|8683.4|8690.3|8678.3|0
1643947500000|2022-02-04 04:05:00|8694|8682|8694.7|8682.7|8696.3|8684.3|8692.7|8680.7|0
1643947800000|2022-02-04 04:10:00|8694.5|8682.5|8696.3|8684.3|8698.3|8686.3|8694.2|8682.2|0
1643948100000|2022-02-04 04:15:00|8696.9|8684.9|8701.3|8689.3|8701.3|8689.3|8696.9|8684.9|0
1643948400000|2022-02-04 04:20:00|8701.1|8689.1|8701.4|8689.4|8705.9|8693.9|8700.2|8688.2|0
1643948700000|2022-02-04 04:25:00|8701.2|8689.2|8700.4|8688.4|8703.9|8691.9|8700.4|8688.4|0
1643949000000|2022-02-04 04:30:00|8700.8|8688.8|8703.5|8691.5|8704.5|8692.5|8700.8|8688.8|0
1643949300000|2022-02-04 04:35:00|8703.4|8691.4|8701|8689|8705.7|8693.7|8700.5|8688.5|0
1643949600000|2022-02-04 04:40:00|8701.6|8689.6|8701.6|8689.6|8703.7|8691.7|8700.6|8688.6|0
1643949900000|2022-02-04 04:45:00|8701.2|8689.2|8701.1|8689.1|8702.6|8690.6|8699.6|8687.6|0
1643950200000|2022-02-04 04:50:00|8700.9|8688.9|8699.6|8687.6|8700.9|8688.9|8698|8686|0
1643950500000|2022-02-04 04:55:00|8699.4|8687.4|8701.2|8689.2|8701.7|8689.7|8698.5|8686.5|0
1643950800000|2022-02-04 05:00:00|8701|8689|8702.8|8690.8|8704.3|8692.3|8700.7|8688.7|0
1643951100000|2022-02-04 05:05:00|8703.2|8691.2|8706.1|8694.1|8707.9|8695.9|8703.2|8691.2|0
1643951400000|2022-02-04 05:10:00|8706.2|8694.2|8704.7|8692.7|8707.7|8695.7|8704.7|8692.7|0
1643951700000|2022-02-04 05:15:00|8705.1|8693.1|8712.8|8700.8|8712.9|8700.9|8705.1|8693.1|0
1643952000000|2022-02-04 05:20:00|8712.4|8700.4|8712.4|8700.4|8714|8702|8710.8|8698.8|0
1643952300000|2022-02-04 05:25:00|8713|8701|8710.9|8698.9|8715.1|8703.1|8708.8|8696.8|0
1643952600000|2022-02-04 05:30:00|8711|8699|8712.8|8700.8|8715.8|8703.8|8711|8699|0
1643952900000|2022-02-04 05:35:00|8713|8701|8713.3|8701.3|8713.9|8701.9|8710.1|8698.1|0
1643953200000|2022-02-04 05:40:00|8713.1|8701.1|8709.9|8697.9|8715.9|8703.9|8709.3|8697.3|0
1643953500000|2022-02-04 05:45:00|8709.8|8697.8|8711.9|8699.9|8713.3|8701.3|8708.7|8696.7|0
1643953800000|2022-02-04 05:50:00|8711.3|8699.3|8712.8|8700.8|8714.4|8702.4|8710.3|8698.3|0
1643954100000|2022-02-04 05:55:00|8713|8701|8721.4|8709.4|8723.5|8711.5|8713|8701|0
1643954400000|2022-02-04 06:00:00|8721.5|8709.5|8722.9|8710.9|8724.4|8712.4|8720.2|8708.2|0
1643954700000|2022-02-04 06:05:00|8723.1|8711.1|8725.3|8713.3|8725.5|8713.5|8722.4|8710.4|0
1643955000000|2022-02-04 06:10:00|8725.2|8713.2|8725.1|8713.1|8731.2|8719.2|8724.6|8712.6|0
1643955300000|2022-02-04 06:15:00|8724.7|8712.7|8730.2|8718.2|8730.2|8718.2|8724.1|8712.1|0
1643955600000|2022-02-04 06:20:00|8730|8718|8727.9|8715.9|8731.2|8719.2|8726.9|8714.9|0
1643955900000|2022-02-04 06:25:00|8727.7|8715.7|8728|8716|8729.5|8717.5|8725.9|8713.9|0
1643956200000|2022-02-04 06:30:00|8728.4|8716.4|8723.9|8711.9|8730.5|8718.5|8721.9|8709.9|0
1643956500000|2022-02-04 06:35:00|8724.1|8712.1|8723|8711|8727.5|8715.5|8721.1|8709.1|0
1643956800000|2022-02-04 06:40:00|8723.4|8711.4|8733.6|8721.6|8734.6|8722.6|8723.4|8711.4|0
1643957100000|2022-02-04 06:45:00|8733.4|8721.4|8737.2|8725.2|8739.2|8727.2|8731.6|8719.6|0
1643957400000|2022-02-04 06:50:00|8737.4|8725.4|8749.3|8737.3|8750.2|8738.2|8732.2|8720.2|0
1643957700000|2022-02-04 06:55:00|8749.6|8737.6|8744.1|8732.1|8750.1|8738.1|8742.5|8730.5|0
1643958000000|2022-02-04 07:00:00|8740.8|8728.8|8732|8727|8743.6|8736|8729.5|8724.5|117
1643958300000|2022-02-04 07:05:00|8731.5|8726.5|8735|8730|8738.5|8733.5|8731|8726|49
1643958600000|2022-02-04 07:10:00|8734.5|8729.5|8730|8725|8741|8736|8728.5|8723.5|53
1643958900000|2022-02-04 07:15:00|8729.5|8724.5|8724.5|8719.5|8735.5|8730.5|8724.5|8719.5|28
1643959200000|2022-02-04 07:20:00|8723.5|8718.5|8728|8723|8730|8725|8723.5|8718.5|12
1643959500000|2022-02-04 07:25:00|8728.5|8723.5|8726|8721|8731|8726|8725.5|8720.5|19
1643959800000|2022-02-04 07:30:00|8725.5|8720.5|8730.5|8725.5|8735.5|8730.5|8725.5|8720.5|27
1643960100000|2022-02-04 07:35:00|8731|8726|8725|8720|8731|8726|8725|8720|6
1643960400000|2022-02-04 07:40:00|8724.5|8719.5|8719|8714|8727|8722|8715.5|8710.5|84
1643960700000|2022-02-04 07:45:00|8719.5|8714.5|8723|8718|8726.5|8721.5|8716.5|8711.5|16
1643961000000|2022-02-04 07:50:00|8722.5|8717.5|8725|8720|8728|8723|8721.5|8716.5|59
1643961300000|2022-02-04 07:55:00|8725.5|8720.5|8731.5|8726.5|8735.5|8730.5|8723|8718|83
1643961600000|2022-02-04 08:00:00|8732|8727|8744|8739|8749.5|8744.5|8728.5|8723.5|412
1643961900000|2022-02-04 08:05:00|8745|8740|8737|8732|8749.5|8744.5|8732.5|8727.5|265
1643962200000|2022-02-04 08:10:00|8737.5|8732.5|8749.5|8744.5|8751|8746|8731|8726|211
1643962500000|2022-02-04 08:15:00|8751|8746|8768|8763|8773|8768|8745.5|8740.5|208
1643962800000|2022-02-04 08:20:00|8767.5|8762.5|8742.5|8737.5|8768|8763|8742|8737|192
1643963100000|2022-02-04 08:25:00|8742|8737|8725.5|8720.5|8745.5|8740.5|8725.5|8720.5|120
1643963400000|2022-02-04 08:30:00|8726|8721|8728.5|8723.5|8733|8728|8720|8715|101
1643963700000|2022-02-04 08:35:00|8728|8723|8722|8717|8732.5|8727.5|8716|8711|124
1643964000000|2022-02-04 08:40:00|8722.7|8717.7|8708.7|8703.7|8722.7|8717.7|8705.7|8700.7|118
1643964300000|2022-02-04 08:45:00|8709.2|8704.2|8696.7|8691.7|8710.2|8705.2|8689.7|8684.7|146
1643964600000|2022-02-04 08:50:00|8697.2|8692.2|8692.7|8687.7|8697.2|8692.2|8682.2|8677.2|87
1643964900000|2022-02-04 08:55:00|8693.2|8688.2|8694.7|8689.7|8707.7|8702.7|8692.7|8687.7|55
1643965200000|2022-02-04 09:00:00|8695.7|8690.7|8695.7|8690.7|8709.2|8704.2|8691.7|8686.7|134
1643965500000|2022-02-04 09:05:00|8696.2|8691.2|8699.7|8694.7|8708.2|8703.2|8695.7|8690.7|42
1643965800000|2022-02-04 09:10:00|8699.2|8694.2|8711.2|8706.2|8712.7|8707.7|8698.2|8693.2|52
1643966100000|2022-02-04 09:15:00|8710.7|8705.7|8710.7|8705.7|8718.2|8713.2|8703.7|8698.7|74
1643966400000|2022-02-04 09:20:00|8710.2|8705.2|8696.7|8691.7|8710.2|8705.2|8689.7|8684.7|78
1643966700000|2022-02-04 09:25:00|8697.2|8692.2|8697.7|8692.7|8703.7|8698.7|8689.7|8684.7|99
1643967000000|2022-02-04 09:30:00|8697.2|8692.2|8694.7|8689.7|8700.7|8695.7|8688.2|8683.2|70
1643967300000|2022-02-04 09:35:00|8695.2|8690.2|8689.2|8684.2|8699.2|8694.2|8688.7|8683.7|49
1643967600000|2022-02-04 09:40:00|8689.7|8684.7|8686.7|8681.7|8689.7|8684.7|8682.7|8677.7|55
1643967900000|2022-02-04 09:45:00|8687.2|8682.2|8682.2|8677.2|8689.7|8684.7|8682.2|8677.2|47
1643968200000|2022-02-04 09:50:00|8682.7|8677.7|8679.7|8674.7|8684.7|8679.7|8675.2|8670.2|60
1643968500000|2022-02-04 09:55:00|8679.2|8674.2|8670.7|8665.7|8680.7|8675.7|8669.7|8664.7|46
1643968800000|2022-02-04 10:00:00|8671.2|8666.2|8663.7|8658.7|8675.7|8670.7|8663.7|8658.7|59
1643969100000|2022-02-04 10:05:00|8664.2|8659.2|8653.2|8648.2|8664.7|8659.7|8649.2|8644.2|139
1643969400000|2022-02-04 10:10:00|8653.7|8648.7|8641.2|8636.2|8654.7|8649.7|8640.2|8635.2|192
1643969700000|2022-02-04 10:15:00|8640.7|8635.7|8641.7|8636.7|8649.2|8644.2|8637.7|8632.7|66
1643970000000|2022-02-04 10:20:00|8641.2|8636.2|8627.7|8622.7|8643.2|8638.2|8624.2|8619.2|102
1643970300000|2022-02-04 10:25:00|8627.2|8622.2|8630.7|8625.7|8634.2|8629.2|8626.7|8621.7|56
1643970600000|2022-02-04 10:30:00|8630.2|8625.2|8627.7|8622.7|8631.2|8626.2|8616.7|8611.7|117
1643970900000|2022-02-04 10:35:00|8628.2|8623.2|8624.2|8619.2|8632.7|8627.7|8622.2|8617.2|42
1643971200000|2022-02-04 10:40:00|8623.7|8618.7|8616.2|8611.2|8626.7|8621.7|8612.7|8607.7|89
1643971500000|2022-02-04 10:45:00|8615.7|8610.7|8607.7|8602.7|8624.7|8619.7|8605.7|8600.7|101
1643971800000|2022-02-04 10:50:00|8608.2|8603.2|8610.7|8605.7|8625.7|8620.7|8607.7|8602.7|82
1643972100000|2022-02-04 10:55:00|8611.2|8606.2|8611.7|8606.7|8614.7|8609.7|8605.7|8600.7|85
1643972400000|2022-02-04 11:00:00|8611.2|8606.2|8590.7|8585.7|8611.7|8606.7|8585.7|8580.7|136
1643972700000|2022-02-04 11:05:00|8590.2|8585.2|8580.2|8575.2|8597.7|8592.7|8578.7|8573.7|112
1643973000000|2022-02-04 11:10:00|8580.7|8575.7|8573.2|8568.2|8583.2|8578.2|8571.2|8566.2|82
1643973300000|2022-02-04 11:15:00|8572.7|8567.7|8577.7|8572.7|8582.2|8577.2|8572.2|8567.2|95
1643973600000|2022-02-04 11:20:00|8577.2|8572.2|8567.7|8562.7|8580.7|8575.7|8564.2|8559.2|88
1643973900000|2022-02-04 11:25:00|8568.2|8563.2|8591.7|8586.7|8593.7|8588.7|8567.2|8562.2|141
1643974200000|2022-02-04 11:30:00|8592.2|8587.2|8591.7|8586.7|8597.7|8592.7|8589.7|8584.7|70
1643974500000|2022-02-04 11:35:00|8591.2|8586.2|8593.2|8588.2|8594.2|8589.2|8580.2|8575.2|58
1643974800000|2022-02-04 11:40:00|8592.7|8587.7|8582.7|8577.7|8593.7|8588.7|8580.7|8575.7|47
1643975100000|2022-02-04 11:45:00|8582.2|8577.2|8580.7|8575.7|8585.2|8580.2|8575.7|8570.7|62
1643975400000|2022-02-04 11:50:00|8580.2|8575.2|8566.7|8561.7|8580.7|8575.7|8562.2|8557.2|67
1643975700000|2022-02-04 11:55:00|8567.2|8562.2|8552.7|8547.7|8571.2|8566.2|8552.2|8547.2|97
1643976000000|2022-02-04 12:00:00|8553.2|8548.2|8570.7|8565.7|8571.7|8566.7|8553.2|8548.2|89
1643976300000|2022-02-04 12:05:00|8570.2|8565.2|8580.7|8575.7|8582.2|8577.2|8569.7|8564.7|30
1643976600000|2022-02-04 12:10:00|8580.2|8575.2|8574.2|8569.2|8583.2|8578.2|8571.7|8566.7|57
1643976900000|2022-02-04 12:15:00|8573.7|8568.7|8577.7|8572.7|8580.7|8575.7|8571.7|8566.7|27
1643977200000|2022-02-04 12:20:00|8578.7|8573.7|8584.7|8579.7|8585.7|8580.7|8576.2|8571.2|35
1643977500000|2022-02-04 12:25:00|8585.2|8580.2|8599.7|8594.7|8600.2|8595.2|8585.2|8580.2|42
1643977800000|2022-02-04 12:30:00|8600.2|8595.2|8589.7|8584.7|8600.2|8595.2|8587.2|8582.2|46
1643978100000|2022-02-04 12:35:00|8590.2|8585.2|8591.7|8586.7|8596.7|8591.7|8588.7|8583.7|24
1643978400000|2022-02-04 12:40:00|8590.9|8585.9|8591.9|8586.9|8593.9|8588.9|8583.9|8578.9|39
1643978700000|2022-02-04 12:45:00|8591.4|8586.4|8599.9|8594.9|8600.9|8595.9|8590.9|8585.9|53
1643979000000|2022-02-04 12:50:00|8599.4|8594.4|8603.9|8598.9|8607.4|8602.4|8598.4|8593.4|41
1643979300000|2022-02-04 12:55:00|8603.4|8598.4|8600.9|8595.9|8607.9|8602.9|8597.9|8592.9|71
1643979600000|2022-02-04 13:00:00|8600.4|8595.4|8591.9|8586.9|8606.9|8601.9|8590.9|8585.9|41
1643979900000|2022-02-04 13:05:00|8591.4|8586.4|8592.4|8587.4|8594.9|8589.9|8587.9|8582.9|44
1643980200000|2022-02-04 13:10:00|8591.9|8586.9|8589.9|8584.9|8595.4|8590.4|8585.9|8580.9|46
1643980500000|2022-02-04 13:15:00|8590.4|8585.4|8585.9|8580.9|8592.9|8587.9|8582.4|8577.4|90
1643980800000|2022-02-04 13:20:00|8585.4|8580.4|8592.4|8587.4|8595.4|8590.4|8585.4|8580.4|111
1643981100000|2022-02-04 13:25:00|8591.9|8586.9|8600.9|8595.9|8602.9|8597.9|8591.4|8586.4|45
1643981400000|2022-02-04 13:30:00|8600.4|8595.4|8590.9|8585.9|8608.9|8603.9|8588.9|8583.9|258
1643981700000|2022-02-04 13:35:00|8590.4|8585.4|8605.4|8600.4|8606.9|8601.9|8589.4|8584.4|114
1643982000000|2022-02-04 13:40:00|8604.9|8599.9|8593.4|8588.4|8613.9|8608.9|8592.4|8587.4|123
1643982300000|2022-02-04 13:45:00|8591.9|8586.9|8592.4|8587.4|8604.9|8599.9|8591.9|8586.9|43
1643982600000|2022-02-04 13:50:00|8592.9|8587.9|8590.9|8585.9|8594.9|8589.9|8584.9|8579.9|70
1643982900000|2022-02-04 13:55:00|8591.4|8586.4|8578.4|8573.4|8594.9|8589.9|8578.4|8573.4|38
1643983200000|2022-02-04 14:00:00|8578.9|8573.9|8566.9|8561.9|8579.4|8574.4|8564.9|8559.9|97
1643983500000|2022-02-04 14:05:00|8567.4|8562.4|8574.4|8569.4|8575.4|8570.4|8562.9|8557.9|81
1643983800000|2022-02-04 14:10:00|8573.9|8568.9|8580.4|8575.4|8580.4|8575.4|8571.9|8566.9|104
1643984100000|2022-02-04 14:15:00|8579.9|8574.9|8582.4|8577.4|8586.9|8581.9|8578.9|8573.9|62
1643984400000|2022-02-04 14:20:00|8582.9|8577.9|8581.9|8576.9|8584.9|8579.9|8580.4|8575.4|58
1643984700000|2022-02-04 14:25:00|8582.4|8577.4|8588.4|8583.4|8588.4|8583.4|8582.4|8577.4|46
1643985000000|2022-02-04 14:30:00|8588.9|8583.9|8586.9|8581.9|8596.4|8591.4|8585.9|8580.9|134
1643985300000|2022-02-04 14:35:00|8587.4|8582.4|8587.4|8582.4|8599.4|8594.4|8585.4|8580.4|112
1643985600000|2022-02-04 14:40:00|8587.9|8582.9|8598.9|8593.9|8610.4|8605.4|8587.4|8582.4|108
1643985900000|2022-02-04 14:45:00|8599.4|8594.4|8593.9|8588.9|8603.9|8598.9|8590.9|8585.9|88
1643986200000|2022-02-04 14:50:00|8594.4|8589.4|8590.9|8585.9|8596.4|8591.4|8588.4|8583.4|141
1643986500000|2022-02-04 14:55:00|8591.4|8586.4|8598.4|8593.4|8598.9|8593.9|8582.9|8577.9|92
1643986800000|2022-02-04 15:00:00|8598.9|8593.9|8601.9|8596.9|8610.4|8605.4|8585.9|8580.9|128
1643987100000|2022-02-04 15:05:00|8602.4|8597.4|8595.4|8590.4|8604.4|8599.4|8595.4|8590.4|112
1643987400000|2022-02-04 15:10:00|8595.6|8590.6|8611.1|8606.1|8613.1|8608.1|8592.1|8587.1|156
1643987700000|2022-02-04 15:15:00|8610.6|8605.6|8620.1|8615.1|8621.6|8616.6|8610.6|8605.6|139
1643988000000|2022-02-04 15:20:00|8619.6|8614.6|8611.6|8606.6|8624.1|8619.1|8611.6|8606.6|128
1643988300000|2022-02-04 15:25:00|8612.1|8607.1|8583.1|8578.1|8613.6|8608.6|8582.6|8577.6|167
1643988600000|2022-02-04 15:30:00|8583.6|8578.6|8596.1|8591.1|8598.1|8593.1|8583.6|8578.6|87
1643988900000|2022-02-04 15:35:00|8595.6|8590.6|8581.6|8576.6|8598.1|8593.1|8580.6|8575.6|80
1643989200000|2022-02-04 15:40:00|8582.1|8577.1|8588.6|8583.6|8591.1|8586.1|8581.1|8576.1|65
1643989500000|2022-02-04 15:45:00|8588.1|8583.1|8587.6|8582.6|8588.1|8583.1|8577.1|8572.1|103
1643989800000|2022-02-04 15:50:00|8586.6|8581.6|8595.1|8590.1|8597.1|8592.1|8586.1|8581.1|153
1643990100000|2022-02-04 15:55:00|8594.6|8589.6|8595.6|8590.6|8599.6|8594.6|8591.6|8586.6|186
1643990400000|2022-02-04 16:00:00|8594.1|8589.1|8592.6|8587.6|8598.6|8593.6|8585.6|8580.6|173
1643990700000|2022-02-04 16:05:00|8592.1|8587.1|8590.6|8585.6|8595.1|8590.1|8588.6|8583.6|79
1643991000000|2022-02-04 16:10:00|8590.1|8585.1|8587.6|8582.6|8591.6|8586.6|8581.1|8576.1|130
1643991300000|2022-02-04 16:15:00|8587.1|8582.1|8591.6|8586.6|8593.1|8588.1|8583.6|8578.6|69
1643991600000|2022-02-04 16:20:00|8591.1|8586.1|8594.6|8589.6|8595.6|8590.6|8584.1|8579.1|122
1643991900000|2022-02-04 16:25:00|8595.1|8590.1|8595.1|8590.1|8604.1|8599.1|8590.6|8585.6|249
1643992200000|2022-02-04 16:30:00|8596.1|8589.1|8593.1|8587.1|8606.1|8600.1|8593.1|8587.1|599
1643992500000|2022-02-04 16:35:00|8594.1|8588.1|8602.1|8595.1|8608.1|8601.1|8594.1|8588.1|264
1643992800000|2022-02-04 16:40:00|8603.1|8596.1|8605.1|8598.1|8611.1|8605.1|8601.1|8595.1|44
1643993100000|2022-02-04 16:45:00|8604.1|8599.1|8610.1|8604.1|8614.1|8608.1|8604.1|8598.1|34
1643993400000|2022-02-04 16:50:00|8611.1|8603.1|8609.1|8603.1|8612.1|8604.1|8604.1|8598.1|33
1643993700000|2022-02-04 16:55:00|8610.1|8604.1|8607.1|8600.1|8615.1|8609.1|8607.1|8600.1|56
1643994000000|2022-02-04 17:00:00|8608.1|8601.1|8604.1|8597.1|8609.1|8602.1|8600.1|8593.1|20
1643994300000|2022-02-04 17:05:00|8605.1|8598.1|8607.1|8600.1|8607.1|8600.1|8602.1|8595.1|5
1643994600000|2022-02-04 17:10:00|8608.1|8601.1|8605.1|8598.1|8608.1|8601.1|8599.1|8593.1|19
1643994900000|2022-02-04 17:15:00|8604.1|8599.1|8610.1|8603.1|8610.1|8604.1|8604.1|8598.1|10
1643995200000|2022-02-04 17:20:00|8611.1|8604.1|8611.1|8605.1|8611.1|8605.1|8608.1|8602.1|3
1643995500000|2022-02-04 17:25:00|8612.1|8606.1|8615.1|8609.1|8617.1|8611.1|8612.1|8606.1|40
1643995800000|2022-02-04 17:30:00|8616.1|8610.1|8612.1|8605.1|8619.1|8612.1|8608.1|8602.1|26
1643996100000|2022-02-04 17:35:00|8613.1|8606.1|8616.1|8609.1|8616.1|8609.1|8608.1|8602.1|28
1643996400000|2022-02-04 17:40:00|8617.1|8610.1|8623.1|8617.1|8623.1|8617.1|8615.1|8608.1|64
1643996700000|2022-02-04 17:45:00|8622.1|8616.1|8622.1|8615.1|8623.1|8616.1|8619.1|8612.1|18
1643997000000|2022-02-04 17:50:00|8623.1|8616.1|8622.1|8615.1|8624.1|8618.1|8618.1|8612.1|42
1643997300000|2022-02-04 17:55:00|8623.1|8616.1|8632.1|8625.1|8633.1|8626.1|8621.1|8615.1|73
1643997600000|2022-02-04 18:00:00|8633.1|8626.1|8644.1|8638.1|8645.1|8638.1|8633.1|8626.1|31
1643997900000|2022-02-04 18:05:00|8645.1|8637.1|8641.1|8633.1|8645.1|8637.1|8638.1|8631.1|28
1643998200000|2022-02-04 18:10:00|8640.1|8632.1|8641.1|8634.1|8647.1|8639.1|8639.1|8631.1|13
1643998500000|2022-02-04 18:15:00|8640.1|8633.1|8636.1|8630.1|8642.1|8635.1|8635.1|8628.1|6
1643998800000|2022-02-04 18:20:00|8638.1|8631.1|8644.1|8637.1|8644.1|8637.1|8638.1|8630.1|5
1643999100000|2022-02-04 18:25:00|8643.1|8634.1|8639.1|8632.1|8644.1|8634.1|8636.1|8629.1|3
1643999400000|2022-02-04 18:30:00|8640.1|8631.1|8641.1|8633.1|8641.1|8634.1|8636.1|8629.1|4
1643999700000|2022-02-04 18:35:00|8640.1|8634.1|8641.1|8633.1|8641.1|8634.1|8638.1|8632.1|0
1644000000000|2022-02-04 18:40:00|8642.1|8636.1|8648.1|8641.1|8651.1|8644.1|8642.1|8636.1|29
1644000300000|2022-02-04 18:45:00|8650.1|8642.1|8645.1|8637.1|8650.1|8642.1|8641.1|8634.1|14
1644000600000|2022-02-04 18:50:00|8646.1|8638.1|8647.1|8639.1|8649.1|8642.1|8644.1|8637.1|18
1644000900000|2022-02-04 18:55:00|8646.1|8638.1|8649.9|8637.9|8649.9|8641.1|8644.6|8636.1|14
1644001200000|2022-02-04 19:00:00|8650|8638|8645.7|8633.7|8652.2|8640.2|8645.7|8633.7|0
1644001500000|2022-02-04 19:05:00|8645.3|8633.3|8647.5|8635.5|8648.6|8636.6|8643|8631|0
1644001800000|2022-02-04 19:10:00|8647.6|8635.6|8639.8|8627.8|8649.5|8637.5|8635.1|8623.1|0
1644002100000|2022-02-04 19:15:00|8639.7|8627.7|8632.2|8620.2|8641.9|8629.9|8632.2|8620.2|0
1644002400000|2022-02-04 19:20:00|8631.8|8619.8|8639.3|8627.3|8643.6|8631.6|8631.6|8619.6|0
1644002700000|2022-02-04 19:25:00|8640.2|8628.2|8642.5|8630.5|8647|8635|8638.2|8626.2|0
1644003000000|2022-02-04 19:30:00|8642.6|8630.6|8648.4|8636.4|8651.8|8639.8|8641.3|8629.3|0
1644003300000|2022-02-04 19:35:00|8648.3|8636.3|8653.8|8641.8|8658.2|8646.2|8648.3|8636.3|0
1644003600000|2022-02-04 19:40:00|8653.9|8641.9|8646.2|8634.2|8658|8646|8644|8632|0
1644003900000|2022-02-04 19:45:00|8646.1|8634.1|8646.1|8634.1|8648.3|8636.3|8642.5|8630.5|0
1644004200000|2022-02-04 19:50:00|8646.2|8634.2|8650.9|8638.9|8651.9|8639.9|8644|8632|0
1644004500000|2022-02-04 19:55:00|8651.3|8639.3|8653.4|8641.4|8655.3|8643.3|8649.8|8637.8|0
1644004800000|2022-02-04 20:00:00|8653.9|8641.9|8662.5|8650.5|8662.5|8650.5|8653.4|8641.4|0
1644005100000|2022-02-04 20:05:00|8662.4|8650.4|8665.8|8653.8|8668.4|8656.4|8658.3|8646.3|0
1644005400000|2022-02-04 20:10:00|8665.9|8653.9|8671.5|8659.5|8677.1|8665.1|8665.1|8653.1|0
1644005700000|2022-02-04 20:15:00|8672|8660|8661.6|8649.6|8673.1|8661.1|8661.5|8649.5|0
1644006000000|2022-02-04 20:20:00|8662.1|8650.1|8666.4|8654.4|8667.4|8655.4|8661.6|8649.6|0
1644006300000|2022-02-04 20:25:00|8666.3|8654.3|8663.8|8651.8|8669.7|8657.7|8657.8|8645.8|0
1644006600000|2022-02-04 20:30:00|8664.7|8652.7|8672.4|8660.4|8675.6|8663.6|8663.5|8651.5|0
1644006900000|2022-02-04 20:35:00|8672.3|8660.3|8664.3|8652.3|8674|8662|8664.3|8652.3|0
1644007200000|2022-02-04 20:40:00|8664.4|8652.4|8652.9|8640.9|8665.4|8653.4|8651.5|8639.5|0
1644007500000|2022-02-04 20:45:00|8652.8|8640.8|8644.1|8632.1|8655.1|8643.1|8638.3|8626.3|0
1644007800000|2022-02-04 20:50:00|8643.6|8631.6|8640.8|8628.8|8650.4|8638.4|8636.7|8624.7|0
1644008100000|2022-02-04 20:55:00|8640.7|8628.7|8628.6|8616.6|8640.7|8628.7|8619.3|8607.3|0
1644008400000|2022-02-04 21:00:00|8628.5|8616.5|8616.7|8604.7|8633|8621|8614.1|8602.1|0
1644008700000|2022-02-04 21:05:00|8616.9|8604.9|8615.4|8603.4|8619.7|8607.7|8611.4|8599.4|0
1644009000000|2022-02-04 21:10:00|8615.5|8603.5|8619.7|8607.7|8620.1|8608.1|8610.6|8598.6|0
1644009300000|2022-02-04 21:15:00|8619.9|8607.9|8614.8|8602.8|8620.1|8608.1|8612.5|8600.5|0
1644009600000|2022-02-04 21:20:00|8615.2|8603.2|8616.7|8604.7|8617.8|8605.8|8613.5|8601.5|0
1644009900000|2022-02-04 21:25:00|8616.9|8604.9|8615.6|8603.6|8619.9|8607.9|8615.2|8603.2|0
1644010200000|2022-02-04 21:30:00|8615.2|8603.2|8615.6|8603.6|8615.6|8603.6|8612.5|8600.5|0
1644010500000|2022-02-04 21:35:00|8615.4|8603.4|8617|8605|8617.8|8605.8|8615.2|8603.2|0
1644010800000|2022-02-04 21:40:00|8616.6|8604.6|8616.2|8604.2|8618.3|8606.3|8615.1|8603.1|0
1644011100000|2022-02-04 21:45:00|8616.6|8604.6|8614.3|8602.3|8617.9|8605.9|8613.4|8601.4|0
1644011400000|2022-02-04 21:50:00|8614.1|8602.1|8614.1|8602.1|8616.4|8604.4|8613.4|8601.4|0
1644011700000|2022-02-04 21:55:00|8614.3|8602.3|8614.9|8602.9|8616.2|8604.2|8613|8601|0
1644012000000|2022-02-04 22:00:00|8615.4|8603.4|8615.4|8603.4|8615.4|8603.4|8615.4|8603.4|0
1644188400000|2022-02-06 23:00:00|8637.4|8625.4|8624.4|8612.4|8638.5|8626.5|8621.8|8609.8|0
1644188700000|2022-02-06 23:05:00|8624.2|8612.2|8627.4|8615.4|8628.6|8616.6|8621.6|8609.6|0
1644189000000|2022-02-06 23:10:00|8627.3|8615.3|8635|8623|8636.3|8624.3|8626.9|8614.9|0
1644189300000|2022-02-06 23:15:00|8634.9|8622.9|8626.1|8614.1|8636.3|8624.3|8625.4|8613.4|0
1644189600000|2022-02-06 23:20:00|8626.3|8614.3|8630.7|8618.7|8633.7|8621.7|8626.3|8614.3|0
1644189900000|2022-02-06 23:25:00|8630.8|8618.8|8635.2|8623.2|8636.2|8624.2|8630.3|8618.3|0
1644190200000|2022-02-06 23:30:00|8635.1|8623.1|8638.7|8626.7|8641.1|8629.1|8635|8623|0
1644190500000|2022-02-06 23:35:00|8638.9|8626.9|8635.7|8623.7|8640.4|8628.4|8634.6|8622.6|0
1644190800000|2022-02-06 23:40:00|8635.9|8623.9|8636.5|8624.5|8638.2|8626.2|8634.9|8622.9|0
1644191100000|2022-02-06 23:45:00|8636.4|8624.4|8639.3|8627.3|8639.9|8627.9|8635.7|8623.7|0
1644191400000|2022-02-06 23:50:00|8639.5|8627.5|8637.4|8625.4|8640.1|8628.1|8636.5|8624.5|0
1644191700000|2022-02-06 23:55:00|8637.3|8625.3|8639.5|8627.5|8641|8629|8635.3|8623.3|0
1644192000000|2022-02-07 00:00:00|8639.7|8627.7|8627.1|8615.1|8640.2|8628.2|8626.9|8614.9|0
1644192300000|2022-02-07 00:05:00|8626.9|8614.9|8614.6|8602.6|8626.9|8614.9|8614.4|8602.4|0
1644192600000|2022-02-07 00:10:00|8614.4|8602.4|8612.3|8600.3|8614.4|8602.4|8602.7|8590.7|0
1644192900000|2022-02-07 00:15:00|8612.5|8600.5|8606.9|8594.9|8612.5|8600.5|8597.8|8585.8|0
1644193200000|2022-02-07 00:20:00|8606.8|8594.8|8607.4|8595.4|8609|8597|8602.7|8590.7|0
1644193500000|2022-02-07 00:25:00|8607.2|8595.2|8615.7|8603.7|8616.4|8604.4|8607|8595|0
1644193800000|2022-02-07 00:30:00|8615.5|8603.5|8621.7|8609.7|8623.3|8611.3|8614.6|8602.6|0
1644194100000|2022-02-07 00:35:00|8621.9|8609.9|8620.3|8608.3|8623.7|8611.7|8614.9|8602.9|0
1644194400000|2022-02-07 00:40:00|8620.6|8608.6|8618.4|8606.4|8621.7|8609.7|8614.3|8602.3|0
1644194700000|2022-02-07 00:45:00|8618.2|8606.2|8609.2|8597.2|8619|8607|8606.6|8594.6|0
1644195000000|2022-02-07 00:50:00|8609.3|8597.3|8615.4|8603.4|8616.4|8604.4|8608.7|8596.7|0
1644195300000|2022-02-07 00:55:00|8615.3|8603.3|8622.5|8610.5|8626.3|8614.3|8614.3|8602.3|0
1644195600000|2022-02-07 01:00:00|8622.1|8610.1|8618.6|8606.6|8622.1|8610.1|8616.5|8604.5|0
1644195900000|2022-02-07 01:05:00|8618.7|8606.7|8607.7|8595.7|8619.7|8607.7|8606.7|8594.7|0
1644196200000|2022-02-07 01:10:00|8606.7|8594.7|8624.5|8612.5|8625.6|8613.6|8606.7|8594.7|0
1644196500000|2022-02-07 01:15:00|8624.3|8612.3|8622.5|8610.5|8629.2|8617.2|8621|8609|0
1644196800000|2022-02-07 01:20:00|8622.7|8610.7|8630.5|8618.5|8632|8620|8616.3|8604.3|0
1644197100000|2022-02-07 01:25:00|8630.3|8618.3|8625.6|8613.6|8635.6|8623.6|8624|8612|0
1644197400000|2022-02-07 01:30:00|8625.8|8613.8|8617.5|8605.5|8627.6|8615.6|8616|8604|0
1644197700000|2022-02-07 01:35:00|8617.7|8605.7|8622.8|8610.8|8622.8|8610.8|8616.1|8604.1|0
1644198000000|2022-02-07 01:40:00|8623|8611|8619.1|8607.1|8625.9|8613.9|8616.1|8604.1|0
1644198300000|2022-02-07 01:45:00|8618.7|8606.7|8618.1|8606.1|8622.1|8610.1|8614.4|8602.4|0
1644198600000|2022-02-07 01:50:00|8618.5|8606.5|8619.4|8607.4|8625.1|8613.1|8618.4|8606.4|0
1644198900000|2022-02-07 01:55:00|8619.2|8607.2|8613.2|8601.2|8621.1|8609.1|8606.7|8594.7|0
1644199200000|2022-02-07 02:00:00|8613.4|8601.4|8618.9|8606.9|8622.5|8610.5|8613.3|8601.3|0
1644199500000|2022-02-07 02:05:00|8619.1|8607.1|8619.9|8607.9|8624|8612|8616.8|8604.8|0
1644199800000|2022-02-07 02:10:00|8619.7|8607.7|8619.8|8607.8|8621.2|8609.2|8608.4|8596.4|0
1644200100000|2022-02-07 02:15:00|8620|8608|8611|8599|8622.9|8610.9|8611|8599|0
1644200400000|2022-02-07 02:20:00|8611.2|8599.2|8614.2|8602.2|8616.8|8604.8|8611.2|8599.2|0
1644200700000|2022-02-07 02:25:00|8614|8602|8607.6|8595.6|8614|8602|8607.6|8595.6|0
1644201000000|2022-02-07 02:30:00|8607.4|8595.4|8607.1|8595.1|8607.7|8595.7|8601.4|8589.4|0
1644201300000|2022-02-07 02:35:00|8606.9|8594.9|8597.3|8585.3|8606.9|8594.9|8592.2|8580.2|0
1644201600000|2022-02-07 02:40:00|8597.7|8585.7|8593.1|8581.1|8599.7|8587.7|8592|8580|0
1644201900000|2022-02-07 02:45:00|8593|8581|8590.2|8578.2|8595.2|8583.2|8590.2|8578.2|0
1644202200000|2022-02-07 02:50:00|8590|8578|8587.6|8575.6|8591.2|8579.2|8586.2|8574.2|0
1644202500000|2022-02-07 02:55:00|8587.4|8575.4|8589.3|8577.3|8591.4|8579.4|8586.5|8574.5|0
1644202800000|2022-02-07 03:00:00|8589.5|8577.5|8590.8|8578.8|8591.5|8579.5|8589.3|8577.3|0
1644203100000|2022-02-07 03:05:00|8590.6|8578.6|8592.4|8580.4|8592.5|8580.5|8590.4|8578.4|0
1644203400000|2022-02-07 03:10:00|8591.4|8579.4|8594.5|8582.5|8594.5|8582.5|8590.3|8578.3|0
1644203700000|2022-02-07 03:15:00|8594.6|8582.6|8593.6|8581.6|8595.7|8583.7|8593.6|8581.6|0
1644204000000|2022-02-07 03:20:00|8593.4|8581.4|8596.2|8584.2|8596.2|8584.2|8592.5|8580.5|0
1644204300000|2022-02-07 03:25:00|8596.4|8584.4|8598.8|8586.8|8600.9|8588.9|8595.1|8583.1|0
1644204600000|2022-02-07 03:30:00|8599|8587|8595.7|8583.7|8599.2|8587.2|8595.1|8583.1|0
1644204900000|2022-02-07 03:35:00|8595.9|8583.9|8610|8598|8612.1|8600.1|8595.7|8583.7|0
1644205200000|2022-02-07 03:40:00|8610.1|8598.1|8612.2|8600.2|8615.3|8603.3|8610|8598|0
1644205500000|2022-02-07 03:45:00|8612.4|8600.4|8608.2|8596.2|8613.2|8601.2|8608.1|8596.1|0
1644205800000|2022-02-07 03:50:00|8608.6|8596.6|8608.7|8596.7|8609.7|8597.7|8607.1|8595.1|0
1644206100000|2022-02-07 03:55:00|8608.9|8596.9|8603.1|8591.1|8609.2|8597.2|8602.5|8590.5|0
1644206400000|2022-02-07 04:00:00|8603.5|8591.5|8613.2|8601.2|8613.2|8601.2|8603.1|8591.1|0
1644206700000|2022-02-07 04:05:00|8613.6|8601.6|8618.8|8606.8|8622.5|8610.5|8613.6|8601.6|0
1644207000000|2022-02-07 04:10:00|8619|8607|8619.9|8607.9|8621.5|8609.5|8618.3|8606.3|0
1644207300000|2022-02-07 04:15:00|8619.5|8607.5|8626.2|8614.2|8626.7|8614.7|8619.5|8607.5|0
1644207600000|2022-02-07 04:20:00|8626.4|8614.4|8628.1|8616.1|8630.6|8618.6|8623.7|8611.7|0
1644207900000|2022-02-07 04:25:00|8628.2|8616.2|8628|8616|8629.1|8617.1|8624|8612|0
1644208200000|2022-02-07 04:30:00|8628.4|8616.4|8631.4|8619.4|8633.4|8621.4|8628.2|8616.2|0
1644208500000|2022-02-07 04:35:00|8631|8619|8633.2|8621.2|8635.4|8623.4|8629.8|8617.8|0
1644208800000|2022-02-07 04:40:00|8633.1|8621.1|8634.2|8622.2|8637.4|8625.4|8632.7|8620.7|0
1644209100000|2022-02-07 04:45:00|8634.4|8622.4|8635.2|8623.2|8635.7|8623.7|8634.1|8622.1|0
1644209400000|2022-02-07 04:50:00|8635.3|8623.3|8633.2|8621.2|8636.4|8624.4|8632.6|8620.6|0
1644209700000|2022-02-07 04:55:00|8632.8|8620.8|8632.6|8620.6|8634.3|8622.3|8631.1|8619.1|0
1644210000000|2022-02-07 05:00:00|8632.8|8620.8|8625.4|8613.4|8634.7|8622.7|8624.8|8612.8|0
1644210300000|2022-02-07 05:05:00|8625.5|8613.5|8627.6|8615.6|8627.6|8615.6|8622.4|8610.4|0
1644210600000|2022-02-07 05:10:00|8628|8616|8632.7|8620.7|8634.2|8622.2|8627.6|8615.6|0
1644210900000|2022-02-07 05:15:00|8632.9|8620.9|8625.6|8613.6|8633.8|8621.8|8625.6|8613.6|0
1644211200000|2022-02-07 05:20:00|8625.7|8613.7|8620.5|8608.5|8625.7|8613.7|8620.4|8608.4|0
1644211500000|2022-02-07 05:25:00|8620.8|8608.8|8619.2|8607.2|8623.4|8611.4|8619.2|8607.2|0
1644211800000|2022-02-07 05:30:00|8619.4|8607.4|8624.6|8612.6|8625.6|8613.6|8618.3|8606.3|0
1644212100000|2022-02-07 05:35:00|8625|8613|8627.8|8615.8|8627.8|8615.8|8623.5|8611.5|0
1644212400000|2022-02-07 05:40:00|8627.4|8615.4|8621.6|8609.6|8627.4|8615.4|8619.4|8607.4|0
1644212700000|2022-02-07 05:45:00|8621.2|8609.2|8620.2|8608.2|8621.2|8609.2|8617.4|8605.4|0
1644213000000|2022-02-07 05:50:00|8620.4|8608.4|8621.8|8609.8|8621.9|8609.9|8616.6|8604.6|0
1644213300000|2022-02-07 05:55:00|8622.2|8610.2|8623.9|8611.9|8623.9|8611.9|8618.7|8606.7|0
1644213600000|2022-02-07 06:00:00|8624|8612|8628.9|8616.9|8634.5|8622.5|8623.9|8611.9|0
1644213900000|2022-02-07 06:05:00|8629.3|8617.3|8621.7|8609.7|8631|8619|8621.7|8609.7|0
1644214200000|2022-02-07 06:10:00|8621.5|8609.5|8615.6|8603.6|8621.5|8609.5|8612.5|8600.5|0
1644214500000|2022-02-07 06:15:00|8616.1|8604.1|8610.3|8598.3|8616.1|8604.1|8609.3|8597.3|0
1644214800000|2022-02-07 06:20:00|8610.1|8598.1|8612.4|8600.4|8614.9|8602.9|8608.3|8596.3|0
1644215100000|2022-02-07 06:25:00|8610.4|8598.4|8613.4|8601.4|8613.9|8601.9|8609.3|8597.3|0
1644215400000|2022-02-07 06:30:00|8613.6|8601.6|8608.3|8596.3|8616.6|8604.6|8608.3|8596.3|0
1644215700000|2022-02-07 06:35:00|8607.9|8595.9|8607.2|8595.2|8609.2|8597.2|8606|8594|0
1644216000000|2022-02-07 06:40:00|8607.3|8595.3|8614.5|8602.5|8614.5|8602.5|8606.1|8594.1|0
1644216300000|2022-02-07 06:45:00|8614.3|8602.3|8618.6|8606.6|8619.6|8607.6|8612.9|8600.9|0
1644216600000|2022-02-07 06:50:00|8619|8607|8622.6|8610.6|8625.7|8613.7|8618.6|8606.6|0
1644216900000|2022-02-07 06:55:00|8623|8611|8627.9|8615.9|8633.3|8621.3|8623|8611|0
1644217200000|2022-02-07 07:00:00|8628.5|8616.5|8646.1|8641.1|8650.6|8645.6|8623.8|8611.8|68
1644217500000|2022-02-07 07:05:00|8646.6|8641.6|8651.6|8646.6|8654.1|8649.1|8646.6|8641.6|15
1644217800000|2022-02-07 07:10:00|8654.1|8649.1|8655.6|8650.6|8662.1|8657.1|8654.1|8649.1|29
1644218100000|2022-02-07 07:15:00|8656.1|8651.1|8644.1|8639.1|8659.1|8654.1|8641.1|8636.1|36
1644218400000|2022-02-07 07:20:00|8643.6|8638.6|8641.1|8636.1|8652.1|8647.1|8641.1|8636.1|24
1644218700000|2022-02-07 07:25:00|8641.6|8636.6|8649.1|8644.1|8649.6|8644.6|8640.1|8635.1|11
1644219000000|2022-02-07 07:30:00|8648.6|8643.6|8650.1|8645.1|8651.1|8646.1|8646.6|8641.6|12
1644219300000|2022-02-07 07:35:00|8649.6|8644.6|8653.1|8648.1|8654.1|8649.1|8648.1|8643.1|12
1644219600000|2022-02-07 07:40:00|8652.6|8647.6|8647.1|8642.1|8656.1|8651.1|8647.1|8642.1|19
1644219900000|2022-02-07 07:45:00|8648.1|8643.1|8641.1|8636.1|8651.1|8646.1|8639.1|8634.1|18
1644220200000|2022-02-07 07:50:00|8641.6|8636.6|8643.6|8638.6|8645.1|8640.1|8638.6|8633.6|29
1644220500000|2022-02-07 07:55:00|8644.1|8639.1|8651.6|8646.6|8654.1|8649.1|8643.6|8638.6|36
1644220800000|2022-02-07 08:00:00|8649.1|8644.1|8629.6|8624.6|8651.1|8646.1|8627.6|8622.6|519
1644221100000|2022-02-07 08:05:00|8630.1|8625.1|8619.1|8614.1|8637.1|8632.1|8617.1|8612.1|158
1644221400000|2022-02-07 08:10:00|8619.6|8614.6|8605.6|8600.6|8629.1|8624.1|8605.1|8600.1|172
1644221700000|2022-02-07 08:15:00|8606.1|8601.1|8588.6|8583.6|8612.1|8607.1|8588.1|8583.1|125
1644222000000|2022-02-07 08:20:00|8589.1|8584.1|8577.1|8572.1|8597.1|8592.1|8575.1|8570.1|138
1644222300000|2022-02-07 08:25:00|8577.6|8572.6|8564.1|8559.1|8583.6|8578.6|8559.1|8554.1|142
1644222600000|2022-02-07 08:30:00|8564.6|8559.6|8560.1|8555.1|8568.1|8563.1|8554.1|8549.1|114
1644222900000|2022-02-07 08:35:00|8559.6|8554.6|8566.1|8561.1|8571.6|8566.6|8558.1|8553.1|97
1644223200000|2022-02-07 08:40:00|8565.1|8560.1|8561.1|8556.1|8574.1|8569.1|8561.1|8556.1|64
1644223500000|2022-02-07 08:45:00|8560.6|8555.6|8575.1|8570.1|8576.6|8571.6|8560.1|8555.1|66
1644223800000|2022-02-07 08:50:00|8574.6|8569.6|8589.6|8584.6|8590.1|8585.1|8573.1|8568.1|90
1644224100000|2022-02-07 08:55:00|8590.1|8585.1|8588.6|8583.6|8595.1|8590.1|8586.1|8581.1|54
1644224400000|2022-02-07 09:00:00|8589.1|8584.1|8591.1|8586.1|8597.6|8592.6|8582.6|8577.6|78
1644224700000|2022-02-07 09:05:00|8590.6|8585.6|8575.1|8570.1|8591.1|8586.1|8574.1|8569.1|63
1644225000000|2022-02-07 09:10:00|8575.6|8570.6|8576.6|8571.6|8585.1|8580.1|8568.1|8563.1|92
1644225300000|2022-02-07 09:15:00|8576.1|8571.1|8565.6|8560.6|8586.6|8581.6|8565.1|8560.1|66
1644225600000|2022-02-07 09:20:00|8566.1|8561.1|8548.1|8543.1|8566.6|8561.6|8547.1|8542.1|126
1644225900000|2022-02-07 09:25:00|8548.6|8543.6|8545.1|8540.1|8552.1|8547.1|8540.6|8535.6|83
1644226200000|2022-02-07 09:30:00|8544.6|8539.6|8532.6|8527.6|8544.6|8539.6|8531.1|8526.1|85
1644226500000|2022-02-07 09:35:00|8532.1|8527.1|8539.1|8534.1|8542.1|8537.1|8527.1|8522.1|81
1644226800000|2022-02-07 09:40:00|8538.6|8533.6|8522.1|8517.1|8538.6|8533.6|8520.1|8515.1|63
1644227100000|2022-02-07 09:45:00|8522.6|8517.6|8522.1|8517.1|8536.6|8531.6|8522.1|8517.1|111
1644227400000|2022-02-07 09:50:00|8522.6|8517.6|8520.6|8515.6|8523.1|8518.1|8509.6|8504.6|104
1644227700000|2022-02-07 09:55:00|8521.1|8516.1|8523.6|8518.6|8531.1|8526.1|8520.1|8515.1|38
1644228000000|2022-02-07 10:00:00|8524.1|8519.1|8529.1|8524.1|8533.1|8528.1|8523.1|8518.1|130
1644228300000|2022-02-07 10:05:00|8528.6|8523.6|8526.1|8521.1|8530.6|8525.6|8521.1|8516.1|61
1644228600000|2022-02-07 10:10:00|8525.6|8520.6|8537.1|8532.1|8540.1|8535.1|8524.1|8519.1|80
1644228900000|2022-02-07 10:15:00|8537.6|8532.6|8532.6|8527.6|8538.1|8533.1|8527.6|8522.6|49
1644229200000|2022-02-07 10:20:00|8532.1|8527.1|8530.1|8525.1|8536.1|8531.1|8526.1|8521.1|114
1644229500000|2022-02-07 10:25:00|8529.6|8524.6|8529.1|8524.1|8535.1|8530.1|8528.1|8523.1|51
1644229800000|2022-02-07 10:30:00|8529.6|8524.6|8523.1|8518.1|8532.1|8527.1|8522.6|8517.6|25
1644230100000|2022-02-07 10:35:00|8523.6|8518.6|8525.1|8520.1|8530.1|8525.1|8517.6|8512.6|43
1644230400000|2022-02-07 10:40:00|8524.6|8519.6|8529.1|8524.1|8529.1|8524.1|8516.1|8511.1|37
1644230700000|2022-02-07 10:45:00|8528.6|8523.6|8527.6|8522.6|8533.1|8528.1|8525.6|8520.6|41
1644231000000|2022-02-07 10:50:00|8528.1|8523.1|8526.1|8521.1|8531.6|8526.6|8525.1|8520.1|18
1644231300000|2022-02-07 10:55:00|8526.6|8521.6|8522.6|8517.6|8526.6|8521.6|8518.6|8513.6|38
1644231600000|2022-02-07 11:00:00|8522.1|8517.1|8517.6|8512.6|8527.1|8522.1|8515.6|8510.6|39
1644231900000|2022-02-07 11:05:00|8518.1|8513.1|8519.1|8514.1|8521.1|8516.1|8514.1|8509.1|42
1644232200000|2022-02-07 11:10:00|8519.6|8514.6|8523.1|8518.1|8531.1|8526.1|8516.1|8511.1|46
1644232500000|2022-02-07 11:15:00|8522.6|8517.6|8527.1|8522.1|8529.1|8524.1|8521.1|8516.1|31
1644232800000|2022-02-07 11:20:00|8528.1|8523.1|8530.1|8525.1|8536.6|8531.6|8527.1|8522.1|42
1644233100000|2022-02-07 11:25:00|8530.6|8525.6|8535.1|8530.1|8538.1|8533.1|8530.6|8525.6|41
1644233400000|2022-02-07 11:30:00|8534.6|8529.6|8535.6|8530.6|8539.1|8534.1|8533.1|8528.1|46
1644233700000|2022-02-07 11:35:00|8536.1|8531.1|8543.1|8538.1|8547.1|8542.1|8535.1|8530.1|53
1644234000000|2022-02-07 11:40:00|8543.6|8538.6|8535.1|8530.1|8545.1|8540.1|8534.6|8529.6|61
1644234300000|2022-02-07 11:45:00|8535.6|8530.6|8541.1|8536.1|8543.1|8538.1|8535.6|8530.6|25
1644234600000|2022-02-07 11:50:00|8540.6|8535.6|8541.1|8536.1|8544.6|8539.6|8540.1|8535.1|24
1644234900000|2022-02-07 11:55:00|8540.6|8535.6|8541.1|8536.1|8546.1|8541.1|8539.1|8534.1|23
1644235200000|2022-02-07 12:00:00|8541.6|8536.6|8544.1|8539.1|8545.6|8540.6|8541.1|8536.1|34
1644235500000|2022-02-07 12:05:00|8543.6|8538.6|8550.1|8545.1|8552.1|8547.1|8543.6|8538.6|42
1644235800000|2022-02-07 12:10:00|8550.6|8545.6|8550.1|8545.1|8553.6|8548.6|8548.6|8543.6|81
1644236100000|2022-02-07 12:15:00|8550.6|8545.6|8543.6|8538.6|8553.6|8548.6|8543.6|8538.6|90
1644236400000|2022-02-07 12:20:00|8542.6|8537.6|8548.1|8543.1|8550.6|8545.6|8541.6|8536.6|19
1644236700000|2022-02-07 12:25:00|8547.6|8542.6|8546.1|8541.1|8548.1|8543.1|8544.1|8539.1|16
1644237000000|2022-02-07 12:30:00|8546.6|8541.6|8553.1|8548.1|8553.6|8548.6|8546.1|8541.1|35
1644237300000|2022-02-07 12:35:00|8553.6|8548.6|8557.1|8552.1|8560.6|8555.6|8553.6|8548.6|51
1644237600000|2022-02-07 12:40:00|8557.2|8552.2|8558.7|8553.7|8560.2|8555.2|8555.7|8550.7|30
1644237900000|2022-02-07 12:45:00|8558.2|8553.2|8561.7|8556.7|8561.7|8556.7|8556.2|8551.2|28
1644238200000|2022-02-07 12:50:00|8562.2|8557.2|8560.7|8555.7|8565.2|8560.2|8560.7|8555.7|49
1644238500000|2022-02-07 12:55:00|8561.2|8556.2|8558.7|8553.7|8563.2|8558.2|8557.7|8552.7|19
1644238800000|2022-02-07 13:00:00|8559.2|8554.2|8557.2|8552.2|8561.2|8556.2|8554.7|8549.7|38
1644239100000|2022-02-07 13:05:00|8557.7|8552.7|8561.2|8556.2|8563.7|8558.7|8556.2|8551.2|71
1644239400000|2022-02-07 13:10:00|8560.7|8555.7|8563.7|8558.7|8565.7|8560.7|8560.2|8555.2|26
1644239700000|2022-02-07 13:15:00|8564.2|8559.2|8570.2|8565.2|8570.2|8565.2|8563.2|8558.2|20
1644240000000|2022-02-07 13:20:00|8571.2|8566.2|8568.7|8563.7|8575.2|8570.2|8567.2|8562.2|31
1644240300000|2022-02-07 13:25:00|8569.2|8564.2|8563.2|8558.2|8569.7|8564.7|8561.7|8556.7|30
1644240600000|2022-02-07 13:30:00|8562.7|8557.7|8561.2|8556.2|8563.2|8558.2|8559.2|8554.2|57
1644240900000|2022-02-07 13:35:00|8560.2|8555.2|8560.7|8555.7|8562.7|8557.7|8556.7|8551.7|37
1644241200000|2022-02-07 13:40:00|8561.2|8556.2|8563.7|8558.7|8565.2|8560.2|8559.7|8554.7|33
1644241500000|2022-02-07 13:45:00|8564.2|8559.2|8567.2|8562.2|8568.2|8563.2|8562.2|8557.2|39
1644241800000|2022-02-07 13:50:00|8566.7|8561.7|8561.7|8556.7|8568.2|8563.2|8561.2|8556.2|74
1644242100000|2022-02-07 13:55:00|8562.2|8557.2|8569.7|8564.7|8569.7|8564.7|8561.7|8556.7|27
1644242400000|2022-02-07 14:00:00|8569.2|8564.2|8569.7|8564.7|8570.2|8565.2|8566.2|8561.2|56
1644242700000|2022-02-07 14:05:00|8570.2|8565.2|8577.2|8572.2|8577.2|8572.2|8569.2|8564.2|67
1644243000000|2022-02-07 14:10:00|8576.2|8571.2|8579.2|8574.2|8582.7|8577.7|8576.2|8571.2|46
1644243300000|2022-02-07 14:15:00|8578.7|8573.7|8575.7|8570.7|8579.2|8574.2|8573.7|8568.7|50
1644243600000|2022-02-07 14:20:00|8575.2|8570.2|8581.2|8576.2|8581.2|8576.2|8575.2|8570.2|38
1644243900000|2022-02-07 14:25:00|8580.7|8575.7|8581.7|8576.7|8583.7|8578.7|8579.2|8574.2|31
1644244200000|2022-02-07 14:30:00|8582.2|8577.2|8577.2|8572.2|8586.7|8581.7|8574.2|8569.2|95
1644244500000|2022-02-07 14:35:00|8576.7|8571.7|8588.2|8583.2|8591.2|8586.2|8575.7|8570.7|93
1644244800000|2022-02-07 14:40:00|8588.7|8583.7|8581.7|8576.7|8590.2|8585.2|8579.7|8574.7|41
1644245100000|2022-02-07 14:45:00|8582.2|8577.2|8571.2|8566.2|8583.2|8578.2|8570.7|8565.7|125
1644245400000|2022-02-07 14:50:00|8571.7|8566.7|8587.2|8582.2|8588.2|8583.2|8571.2|8566.2|98
1644245700000|2022-02-07 14:55:00|8586.7|8581.7|8588.2|8583.2|8589.2|8584.2|8578.7|8573.7|57
1644246000000|2022-02-07 15:00:00|8587.7|8582.7|8589.2|8584.2|8591.2|8586.2|8582.7|8577.7|81
1644246300000|2022-02-07 15:05:00|8589.7|8584.7|8600.2|8595.2|8600.2|8595.2|8588.7|8583.7|126
1644246600000|2022-02-07 15:10:00|8599.7|8594.7|8590.7|8585.7|8602.7|8597.7|8587.7|8582.7|130
1644246900000|2022-02-07 15:15:00|8590.2|8585.2|8590.7|8585.7|8596.7|8591.7|8589.7|8584.7|61
1644247200000|2022-02-07 15:20:00|8591.2|8586.2|8607.2|8602.2|8607.7|8602.7|8589.2|8584.2|80
1644247500000|2022-02-07 15:25:00|8606.7|8601.7|8607.2|8602.2|8613.2|8608.2|8604.2|8599.2|81
1644247800000|2022-02-07 15:30:00|8607.7|8602.7|8614.2|8609.2|8614.2|8609.2|8602.2|8597.2|98
1644248100000|2022-02-07 15:35:00|8614.7|8609.7|8619.2|8614.2|8620.7|8615.7|8613.2|8608.2|111
1644248400000|2022-02-07 15:40:00|8618.7|8613.7|8623.2|8618.2|8623.2|8618.2|8616.7|8611.7|146
1644248700000|2022-02-07 15:45:00|8623.7|8618.7|8618.7|8613.7|8624.7|8619.7|8617.7|8612.7|76
1644249000000|2022-02-07 15:50:00|8617.7|8612.7|8614.7|8609.7|8625.2|8620.2|8614.2|8609.2|153
1644249300000|2022-02-07 15:55:00|8613.7|8608.7|8610.7|8605.7|8615.2|8610.2|8609.7|8604.7|124
1644249600000|2022-02-07 16:00:00|8609.7|8604.7|8602.7|8597.7|8611.7|8606.7|8602.2|8597.2|163
1644249900000|2022-02-07 16:05:00|8603.2|8598.2|8607.7|8602.7|8611.2|8606.2|8602.7|8597.7|107
1644250200000|2022-02-07 16:10:00|8607.2|8602.2|8610.7|8605.7|8611.2|8606.2|8602.7|8597.7|70
1644250500000|2022-02-07 16:15:00|8610.2|8605.2|8616.2|8611.2|8616.2|8611.2|8607.2|8602.2|155
1644250800000|2022-02-07 16:20:00|8616.7|8611.7|8606.7|8601.7|8616.7|8611.7|8603.7|8598.7|198
1644251100000|2022-02-07 16:25:00|8607.2|8602.2|8603.7|8598.7|8616.7|8611.7|8601.2|8596.2|427
1644251400000|2022-02-07 16:30:00|8605.2|8599.2|8577.2|8570.2|8609.2|8603.2|8576.2|8569.2|1483
1644251700000|2022-02-07 16:35:00|8575.2|8569.2|8562.2|8556.2|8584.2|8578.2|8557.2|8551.2|902
1644252000000|2022-02-07 16:40:00|8564.2|8557.2|8554.2|8548.2|8564.2|8557.2|8553.2|8547.2|90
1644252300000|2022-02-07 16:45:00|8556.2|8550.2|8565.2|8559.2|8566.2|8560.2|8556.2|8549.2|81
1644252600000|2022-02-07 16:50:00|8566.2|8560.2|8568.2|8561.2|8572.2|8565.2|8559.2|8553.2|4397
1644252900000|2022-02-07 16:55:00|8567.2|8560.2|8578.2|8572.2|8580.2|8573.2|8567.2|8560.2|40
1644253200000|2022-02-07 17:00:00|8579.2|8573.2|8576.2|8569.2|8579.2|8573.2|8572.2|8565.2|41
1644253500000|2022-02-07 17:05:00|8575.2|8568.2|8566.2|8560.2|8577.2|8570.2|8566.2|8559.2|7
1644253800000|2022-02-07 17:10:00|8565.2|8559.2|8565.2|8559.2|8570.2|8563.2|8561.2|8554.2|38
1644254100000|2022-02-07 17:15:00|8566.2|8560.2|8566.2|8559.2|8569.2|8562.2|8565.2|8559.2|19
1644254400000|2022-02-07 17:20:00|8565.2|8558.2|8570.2|8564.2|8572.2|8566.2|8565.2|8558.2|13
1644254700000|2022-02-07 17:25:00|8571.2|8566.2|8567.2|8560.2|8574.2|8567.2|8565.2|8559.2|22
1644255000000|2022-02-07 17:30:00|8566.2|8559.2|8569.2|8562.2|8570.2|8564.2|8562.2|8556.2|5
1644255300000|2022-02-07 17:35:00|8568.2|8561.2|8567.2|8560.2|8572.2|8565.2|8563.2|8557.2|8
1644255600000|2022-02-07 17:40:00|8568.2|8561.2|8568.2|8561.2|8571.2|8564.2|8568.2|8561.2|4
1644255900000|2022-02-07 17:45:00|8569.2|8560.2|8570.2|8563.2|8573.2|8566.2|8567.2|8560.2|5
1644256200000|2022-02-07 17:50:00|8571.2|8564.2|8570.2|8563.2|8571.2|8565.2|8568.2|8561.2|4
1644256500000|2022-02-07 17:55:00|8571.2|8564.2|8571.2|8564.2|8573.2|8565.2|8569.2|8562.2|5
1644256800000|2022-02-07 18:00:00|8572.2|8565.2|8567.2|8560.2|8574.2|8568.2|8567.2|8560.2|58
1644257100000|2022-02-07 18:05:00|8565.2|8559.2|8574.2|8566.2|8576.2|8568.2|8565.2|8559.2|17
1644257400000|2022-02-07 18:10:00|8573.2|8565.2|8580.2|8572.2|8580.2|8574.2|8573.2|8565.2|4
1644257700000|2022-02-07 18:15:00|8579.2|8573.2|8579.2|8572.2|8581.2|8573.2|8576.2|8569.2|1
1644258000000|2022-02-07 18:20:00|8581.2|8573.2|8577.2|8570.2|8581.2|8573.2|8577.2|8570.2|4
1644258300000|2022-02-07 18:25:00|8579.2|8571.2|8579.2|8572.2|8580.2|8573.2|8576.2|8568.2|4
1644258600000|2022-02-07 18:30:00|8580.2|8573.2|8579.2|8572.2|8583.2|8576.2|8579.2|8572.2|6
1644258900000|2022-02-07 18:35:00|8581.2|8571.2|8581.2|8574.2|8582.2|8575.2|8580.2|8571.2|3
1644259200000|2022-02-07 18:40:00|8582.2|8575.2|8582.2|8575.2|8582.2|8576.2|8580.2|8573.2|6
1644259500000|2022-02-07 18:45:00|8581.2|8576.2|8577.2|8570.2|8582.2|8576.2|8576.2|8569.2|12
1644259800000|2022-02-07 18:50:00|8576.2|8569.2|8575.2|8567.2|8582.2|8575.2|8574.2|8567.2|24
1644260100000|2022-02-07 18:55:00|8576.2|8568.2|8588.4|8576.4|8588.4|8580.7|8576.2|8568.2|16
1644260400000|2022-02-07 19:00:00|8588.5|8576.5|8591.9|8579.9|8592.2|8580.2|8586.1|8574.1|0
1644260700000|2022-02-07 19:05:00|8591.4|8579.4|8585.3|8573.3|8591.4|8579.4|8585.1|8573.1|0
1644261000000|2022-02-07 19:10:00|8585.7|8573.7|8586.3|8574.3|8588.7|8576.7|8585.3|8573.3|0
1644261300000|2022-02-07 19:15:00|8586.4|8574.4|8591.7|8579.7|8595.2|8583.2|8585.2|8573.2|0
1644261600000|2022-02-07 19:20:00|8591.6|8579.6|8589.7|8577.7|8594.1|8582.1|8587.4|8575.4|0
1644261900000|2022-02-07 19:25:00|8589.6|8577.6|8600|8588|8600.9|8588.9|8588.6|8576.6|0
1644262200000|2022-02-07 19:30:00|8600.1|8588.1|8600.9|8588.9|8602.2|8590.2|8597.6|8585.6|0
1644262500000|2022-02-07 19:35:00|8600.5|8588.5|8597.2|8585.2|8602.9|8590.9|8596.1|8584.1|0
1644262800000|2022-02-07 19:40:00|8597.1|8585.1|8602.7|8590.7|8603.9|8591.9|8595.1|8583.1|0
1644263100000|2022-02-07 19:45:00|8602.3|8590.3|8599.2|8587.2|8604|8592|8598.6|8586.6|0
1644263400000|2022-02-07 19:50:00|8598.3|8586.3|8599.2|8587.2|8600.3|8588.3|8595.7|8583.7|0
1644263700000|2022-02-07 19:55:00|8599.1|8587.1|8596.2|8584.2|8601.4|8589.4|8596.2|8584.2|0
1644264000000|2022-02-07 20:00:00|8597.1|8585.1|8600.3|8588.3|8600.3|8588.3|8591.9|8579.9|0
1644264300000|2022-02-07 20:05:00|8600.2|8588.2|8599.2|8587.2|8601.9|8589.9|8594.5|8582.5|0
1644264600000|2022-02-07 20:10:00|8599.1|8587.1|8607.9|8595.9|8608.4|8596.4|8597.8|8585.8|0
1644264900000|2022-02-07 20:15:00|8607.4|8595.4|8603.7|8591.7|8608.4|8596.4|8603.6|8591.6|0
1644265200000|2022-02-07 20:20:00|8603.6|8591.6|8596|8584|8604.6|8592.6|8594.6|8582.6|0
1644265500000|2022-02-07 20:25:00|8595.9|8583.9|8584.7|8572.7|8599.1|8587.1|8583.4|8571.4|0
1644265800000|2022-02-07 20:30:00|8585.6|8573.6|8588.2|8576.2|8592.1|8580.1|8584.4|8572.4|0
1644266100000|2022-02-07 20:35:00|8588.3|8576.3|8571.8|8559.8|8590.6|8578.6|8571.6|8559.6|0
1644266400000|2022-02-07 20:40:00|8571.7|8559.7|8569.1|8557.1|8574.9|8562.9|8568.1|8556.1|0
1644266700000|2022-02-07 20:45:00|8569|8557|8561.4|8549.4|8569|8557|8560.1|8548.1|0
1644267000000|2022-02-07 20:50:00|8562.5|8550.5|8550.7|8538.7|8572.8|8560.8|8548.8|8536.8|0
1644267300000|2022-02-07 20:55:00|8550.9|8538.9|8560.1|8548.1|8562.5|8550.5|8545.6|8533.6|0
1644267600000|2022-02-07 21:00:00|8560|8548|8569.8|8557.8|8570.6|8558.6|8559.6|8547.6|0
1644267900000|2022-02-07 21:05:00|8569.7|8557.7|8568.5|8556.5|8572.3|8560.3|8568.1|8556.1|0
1644268200000|2022-02-07 21:10:00|8568.6|8556.6|8572|8560|8574.3|8562.3|8568.6|8556.6|0
1644268500000|2022-02-07 21:15:00|8572.2|8560.2|8571.1|8559.1|8573.6|8561.6|8569.9|8557.9|0
1644268800000|2022-02-07 21:20:00|8571.2|8559.2|8571.5|8559.5|8572|8560|8570.7|8558.7|0
1644269100000|2022-02-07 21:25:00|8571.6|8559.6|8574.3|8562.3|8574.7|8562.7|8571.5|8559.5|0
1644269400000|2022-02-07 21:30:00|8574.2|8562.2|8574.1|8562.1|8574.3|8562.3|8572.4|8560.4|0
1644269700000|2022-02-07 21:35:00|8573.7|8561.7|8573.7|8561.7|8575.4|8563.4|8573.7|8561.7|0
1644270000000|2022-02-07 21:40:00|8573.8|8561.8|8572.3|8560.3|8574.1|8562.1|8571.9|8559.9|0
1644270300000|2022-02-07 21:45:00|8572.2|8560.2|8572.3|8560.3|8572.3|8560.3|8570.6|8558.6|0
1644270600000|2022-02-07 21:50:00|8572.5|8560.5|8575.4|8563.4|8575.4|8563.4|8571.9|8559.9|0
1644270900000|2022-02-07 21:55:00|8575|8563|8573.3|8561.3|8575.2|8563.2|8572.7|8560.7|0
1644271200000|2022-02-07 22:00:00|8572.9|8560.9|8574.3|8562.3|8574.9|8562.9|8572.9|8560.9|0
1644271500000|2022-02-07 22:05:00|8574.9|8562.9|8574.3|8562.3|8574.9|8562.9|8573.9|8561.9|0
1644271800000|2022-02-07 22:10:00|8574.1|8562.1|8574.5|8562.5|8574.5|8562.5|8574.1|8562.1|0
1644272100000|2022-02-07 22:15:00|8574.1|8562.1|8573.6|8561.6|8574.1|8562.1|8573.6|8561.6|0
1644272400000|2022-02-07 22:20:00|8574.1|8562.1|8574.5|8562.5|8575.1|8563.1|8574.1|8562.1|0
1644272700000|2022-02-07 22:25:00|8574.3|8562.3|8573.9|8561.9|8574.7|8562.7|8573.9|8561.9|0
1644273000000|2022-02-07 22:30:00|8573.7|8561.7|8574.7|8562.7|8574.7|8562.7|8573.7|8561.7|0
1644273300000|2022-02-07 22:35:00|8574.3|8562.3|8574.9|8562.9|8574.9|8562.9|8574.3|8562.3|0
1644273600000|2022-02-07 22:40:00|8574.7|8562.7|8575.3|8563.3|8575.3|8563.3|8574.7|8562.7|0
1644273900000|2022-02-07 22:45:00|8575.4|8563.4|8575.6|8563.6|8576|8564|8575.3|8563.3|0
1644274200000|2022-02-07 22:50:00|8575.4|8563.4|8575.4|8563.4|8575.6|8563.6|8575.4|8563.4|0
1644274500000|2022-02-07 22:55:00|8575.3|8563.3|8575.4|8563.4|8575.4|8563.4|8575.3|8563.3|0
1644274800000|2022-02-07 23:00:00|8575.5|8563.5|8573.8|8561.8|8576.1|8564.1|8571.7|8559.7|0
1644275100000|2022-02-07 23:05:00|8574|8562|8571.7|8559.7|8574.4|8562.4|8570.4|8558.4|0
1644275400000|2022-02-07 23:10:00|8572.5|8560.5|8573.8|8561.8|8574.4|8562.4|8571.7|8559.7|0
1644275700000|2022-02-07 23:15:00|8573.4|8561.4|8575.7|8563.7|8576.1|8564.1|8573.4|8561.4|0
1644276000000|2022-02-07 23:20:00|8576.1|8564.1|8579|8567|8580.3|8568.3|8574.4|8562.4|0
1644276300000|2022-02-07 23:25:00|8579.1|8567.1|8577.8|8565.8|8579.5|8567.5|8576.9|8564.9|0
1644276600000|2022-02-07 23:30:00|8578.2|8566.2|8575.7|8563.7|8579.9|8567.9|8575.7|8563.7|0
1644276900000|2022-02-07 23:35:00|8575.6|8563.6|8575.9|8563.9|8577.4|8565.4|8574.8|8562.8|0
1644277200000|2022-02-07 23:40:00|8576.1|8564.1|8576.9|8564.9|8577.8|8565.8|8575.2|8563.2|0
1644277500000|2022-02-07 23:45:00|8576.7|8564.7|8578.4|8566.4|8579.5|8567.5|8576.3|8564.3|0
1644277800000|2022-02-07 23:50:00|8578.6|8566.6|8576.9|8564.9|8579|8567|8576.5|8564.5|0
1644278100000|2022-02-07 23:55:00|8576.5|8564.5|8579.2|8567.2|8580.1|8568.1|8575.9|8563.9|0
1644278400000|2022-02-08 00:00:00|8579.3|8567.3|8580.2|8568.2|8582.9|8570.9|8579.1|8567.1|0
1644278700000|2022-02-08 00:05:00|8580.6|8568.6|8578.2|8566.2|8580.6|8568.6|8577.8|8565.8|0
1644279000000|2022-02-08 00:10:00|8578.4|8566.4|8577.3|8565.3|8579|8567|8576.3|8564.3|0
1644279300000|2022-02-08 00:15:00|8576.9|8564.9|8594.8|8582.8|8595.8|8583.8|8576.9|8564.9|0
1644279600000|2022-02-08 00:20:00|8594.6|8582.6|8584.5|8572.5|8594.9|8582.9|8583.5|8571.5|0
1644279900000|2022-02-08 00:25:00|8583.5|8571.5|8586.5|8574.5|8589.6|8577.6|8583.5|8571.5|0
1644280200000|2022-02-08 00:30:00|8586.6|8574.6|8593.5|8581.5|8595.6|8583.6|8586.6|8574.6|0
1644280500000|2022-02-08 00:35:00|8593.6|8581.6|8593.4|8581.4|8594.5|8582.5|8589.3|8577.3|0
1644280800000|2022-02-08 00:40:00|8593|8581|8591|8579|8593|8581|8588.5|8576.5|0
1644281100000|2022-02-08 00:45:00|8591.2|8579.2|8596.1|8584.1|8596.6|8584.6|8588.5|8576.5|0
1644281400000|2022-02-08 00:50:00|8596.3|8584.3|8593.5|8581.5|8599.5|8587.5|8593.5|8581.5|0
1644281700000|2022-02-08 00:55:00|8593.9|8581.9|8597|8585|8597.9|8585.9|8593.5|8581.5|0
1644282000000|2022-02-08 01:00:00|8597.1|8585.1|8595.3|8583.3|8598.8|8586.8|8592.7|8580.7|0
1644282300000|2022-02-08 01:05:00|8595.5|8583.5|8592.2|8580.2|8596.3|8584.3|8592.2|8580.2|0
1644282600000|2022-02-08 01:10:00|8591.6|8579.6|8592.3|8580.3|8594.3|8582.3|8589.1|8577.1|0
1644282900000|2022-02-08 01:15:00|8592.5|8580.5|8593.3|8581.3|8593.8|8581.8|8591.3|8579.3|0
1644283200000|2022-02-08 01:20:00|8593.2|8581.2|8592.2|8580.2|8593.8|8581.8|8589.2|8577.2|0
1644283500000|2022-02-08 01:25:00|8592.1|8580.1|8589|8577|8592.2|8580.2|8584.9|8572.9|0
1644283800000|2022-02-08 01:30:00|8588.6|8576.6|8577|8565|8589.4|8577.4|8575|8563|0
1644284100000|2022-02-08 01:35:00|8577.2|8565.2|8588.1|8576.1|8588.6|8576.6|8577|8565|0
1644284400000|2022-02-08 01:40:00|8588.3|8576.3|8587.1|8575.1|8592.2|8580.2|8586.5|8574.5|0
1644284700000|2022-02-08 01:45:00|8586.7|8574.7|8581.4|8569.4|8586.7|8574.7|8579.9|8567.9|0
1644285000000|2022-02-08 01:50:00|8581.6|8569.6|8581.4|8569.4|8583|8571|8576.9|8564.9|0
1644285300000|2022-02-08 01:55:00|8581.3|8569.3|8582.9|8570.9|8583.9|8571.9|8577.9|8565.9|0
1644285600000|2022-02-08 02:00:00|8583.1|8571.1|8577.8|8565.8|8584.5|8572.5|8577.8|8565.8|0
1644285900000|2022-02-08 02:05:00|8578.2|8566.2|8577.3|8565.3|8578.8|8566.8|8572.8|8560.8|0
1644286200000|2022-02-08 02:10:00|8577.1|8565.1|8575.8|8563.8|8577.3|8565.3|8572.2|8560.2|0
1644286500000|2022-02-08 02:15:00|8575.3|8563.3|8569.8|8557.8|8575.9|8563.9|8569.7|8557.7|0
1644286800000|2022-02-08 02:20:00|8570|8558|8577.1|8565.1|8579.1|8567.1|8568.1|8556.1|0
1644287100000|2022-02-08 02:25:00|8577.5|8565.5|8580.5|8568.5|8581.1|8569.1|8577.4|8565.4|0
1644287400000|2022-02-08 02:30:00|8580.7|8568.7|8575.5|8563.5|8581.1|8569.1|8575|8563|0
1644287700000|2022-02-08 02:35:00|8575.7|8563.7|8578.3|8566.3|8578.3|8566.3|8575.5|8563.5|0
1644288000000|2022-02-08 02:40:00|8578.5|8566.5|8578.6|8566.6|8579.2|8567.2|8577.5|8565.5|0
1644288300000|2022-02-08 02:45:00|8578.4|8566.4|8582.2|8570.2|8582.7|8570.7|8578.2|8566.2|0
1644288600000|2022-02-08 02:50:00|8582|8570|8584.7|8572.7|8585.2|8573.2|8581.2|8569.2|0
1644288900000|2022-02-08 02:55:00|8584.5|8572.5|8583.3|8571.3|8585.2|8573.2|8583.3|8571.3|0
1644289200000|2022-02-08 03:00:00|8583.5|8571.5|8582.2|8570.2|8584.3|8572.3|8581.1|8569.1|0
1644289500000|2022-02-08 03:05:00|8582.6|8570.6|8580.5|8568.5|8583.6|8571.6|8580.1|8568.1|0
1644289800000|2022-02-08 03:10:00|8580.3|8568.3|8579.1|8567.1|8581.5|8569.5|8579.1|8567.1|0
1644290100000|2022-02-08 03:15:00|8579.2|8567.2|8580.1|8568.1|8584.2|8572.2|8579.2|8567.2|0
1644290400000|2022-02-08 03:20:00|8580.5|8568.5|8582.1|8570.1|8583.1|8571.1|8580.5|8568.5|0
1644290700000|2022-02-08 03:25:00|8582.2|8570.2|8587.2|8575.2|8588.7|8576.7|8582.2|8570.2|0
1644291000000|2022-02-08 03:30:00|8587|8575|8585.2|8573.2|8587.7|8575.7|8584.2|8572.2|0
1644291300000|2022-02-08 03:35:00|8585.4|8573.4|8586.3|8574.3|8587.8|8575.8|8585.2|8573.2|0
1644291600000|2022-02-08 03:40:00|8586.5|8574.5|8579.2|8567.2|8587.3|8575.3|8579.2|8567.2|0
1644291900000|2022-02-08 03:45:00|8579.6|8567.6|8578.3|8566.3|8580.2|8568.2|8572.5|8560.5|0
1644292200000|2022-02-08 03:50:00|8578.1|8566.1|8574|8562|8578.1|8566.1|8574|8562|0
1644292500000|2022-02-08 03:55:00|8574.2|8562.2|8574.5|8562.5|8576.5|8564.5|8573.9|8561.9|0
1644292800000|2022-02-08 04:00:00|8574.7|8562.7|8575.5|8563.5|8576.1|8564.1|8573.1|8561.1|0
1644293100000|2022-02-08 04:05:00|8575.1|8563.1|8576|8564|8577.1|8565.1|8575|8563|0
1644293400000|2022-02-08 04:10:00|8575.5|8563.5|8576.5|8564.5|8576.5|8564.5|8575|8563|0
1644293700000|2022-02-08 04:15:00|8577.1|8565.1|8576|8564|8577.5|8565.5|8575.5|8563.5|0
1644294000000|2022-02-08 04:20:00|8576.5|8564.5|8576|8564|8577|8565|8574.9|8562.9|0
1644294300000|2022-02-08 04:25:00|8576.1|8564.1|8576|8564|8579|8567|8575.9|8563.9|0
1644294600000|2022-02-08 04:30:00|8575.6|8563.6|8575.5|8563.5|8577|8565|8575|8563|0
1644294900000|2022-02-08 04:35:00|8575.3|8563.3|8575|8563|8576.1|8564.1|8574|8562|0
1644295200000|2022-02-08 04:40:00|8575.2|8563.2|8576.4|8564.4|8579.1|8567.1|8574.5|8562.5|0
1644295500000|2022-02-08 04:45:00|8577|8565|8581.1|8569.1|8581.6|8569.6|8576|8564|0
1644295800000|2022-02-08 04:50:00|8581.3|8569.3|8579.4|8567.4|8581.6|8569.6|8579|8567|0
1644296100000|2022-02-08 04:55:00|8579.6|8567.6|8582.1|8570.1|8582.1|8570.1|8578.9|8566.9|0
1644296400000|2022-02-08 05:00:00|8582|8570|8574|8562|8582.1|8570.1|8573|8561|0
1644296700000|2022-02-08 05:05:00|8573.8|8561.8|8580.3|8568.3|8580.8|8568.8|8573|8561|0
1644297000000|2022-02-08 05:10:00|8580.5|8568.5|8577.2|8565.2|8580.7|8568.7|8576.2|8564.2|0
1644297300000|2022-02-08 05:15:00|8577.6|8565.6|8568.2|8556.2|8578.2|8566.2|8567.6|8555.6|0
1644297600000|2022-02-08 05:20:00|8568.6|8556.6|8566.1|8554.1|8569.2|8557.2|8565.1|8553.1|0
1644297900000|2022-02-08 05:25:00|8566|8554|8564.5|8552.5|8567.1|8555.1|8562.4|8550.4|0
1644298200000|2022-02-08 05:30:00|8564.4|8552.4|8559.1|8547.1|8564.4|8552.4|8559.1|8547.1|0
1644298500000|2022-02-08 05:35:00|8558.9|8546.9|8558.9|8546.9|8559.1|8547.1|8555.9|8543.9|0
1644298800000|2022-02-08 05:40:00|8558.8|8546.8|8561.3|8549.3|8562.8|8550.8|8557.9|8545.9|0
1644299100000|2022-02-08 05:45:00|8561.1|8549.1|8560.9|8548.9|8561.8|8549.8|8559.8|8547.8|0
1644299400000|2022-02-08 05:50:00|8560.8|8548.8|8562.8|8550.8|8563.8|8551.8|8560.8|8548.8|0
1644299700000|2022-02-08 05:55:00|8562.6|8550.6|8566.9|8554.9|8566.9|8554.9|8562.3|8550.3|0
1644300000000|2022-02-08 06:00:00|8566.8|8554.8|8568.2|8556.2|8568.8|8556.8|8562.9|8550.9|0
1644300300000|2022-02-08 06:05:00|8568.1|8556.1|8567.7|8555.7|8570.7|8558.7|8566.6|8554.6|0
1644300600000|2022-02-08 06:10:00|8568.1|8556.1|8570.8|8558.8|8573.9|8561.9|8568.1|8556.1|0
1644300900000|2022-02-08 06:15:00|8570.9|8558.9|8572.7|8560.7|8573.2|8561.2|8570.7|8558.7|0
1644301200000|2022-02-08 06:20:00|8572.2|8560.2|8572.7|8560.7|8575.8|8563.8|8571.6|8559.6|0
1644301500000|2022-02-08 06:25:00|8572.6|8560.6|8576.2|8564.2|8577.8|8565.8|8572.1|8560.1|0
1644301800000|2022-02-08 06:30:00|8576.8|8564.8|8577.9|8565.9|8578.9|8566.9|8573.8|8561.8|0
1644302100000|2022-02-08 06:35:00|8577.7|8565.7|8579.7|8567.7|8582.2|8570.2|8577.3|8565.3|0
1644302400000|2022-02-08 06:40:00|8579.6|8567.6|8586.7|8574.7|8586.7|8574.7|8579.1|8567.1|0
1644302700000|2022-02-08 06:45:00|8587.1|8575.1|8586.5|8574.5|8589.7|8577.7|8586.5|8574.5|0
1644303000000|2022-02-08 06:50:00|8586.3|8574.3|8584.9|8572.9|8587|8575|8582.4|8570.4|0
1644303300000|2022-02-08 06:55:00|8585.1|8573.1|8582.9|8570.9|8587.6|8575.6|8581.9|8569.9|0
1644303600000|2022-02-08 07:00:00|8582.3|8570.3|8586.7|8581.7|8591.7|8586.7|8580.8|8568.8|41
1644303900000|2022-02-08 07:05:00|8587.2|8582.2|8594.7|8589.7|8595.7|8590.7|8585.2|8580.2|22
1644304200000|2022-02-08 07:10:00|8595.2|8590.2|8608.7|8603.7|8608.7|8603.7|8595.2|8590.2|34
1644304500000|2022-02-08 07:15:00|8609.7|8604.7|8602.7|8597.7|8609.7|8604.7|8599.7|8594.7|44
1644304800000|2022-02-08 07:20:00|8603.2|8598.2|8600.2|8595.2|8607.2|8602.2|8599.7|8594.7|19
1644305100000|2022-02-08 07:25:00|8600.7|8595.7|8593.7|8588.7|8600.7|8595.7|8592.2|8587.2|53
1644305400000|2022-02-08 07:30:00|8593.2|8588.2|8589.7|8584.7|8594.2|8589.2|8587.2|8582.2|104
1644305700000|2022-02-08 07:35:00|8589.2|8584.2|8587.2|8582.2|8593.2|8588.2|8582.7|8577.7|77
1644306000000|2022-02-08 07:40:00|8587.7|8582.7|8587.2|8582.2|8589.7|8584.7|8585.2|8580.2|32
1644306300000|2022-02-08 07:45:00|8587.7|8582.7|8584.7|8579.7|8590.2|8585.2|8581.7|8576.7|25
1644306600000|2022-02-08 07:50:00|8583.2|8578.2|8593.2|8588.2|8593.7|8588.7|8583.2|8578.2|47
1644306900000|2022-02-08 07:55:00|8592.7|8587.7|8584.7|8579.7|8596.7|8591.7|8584.2|8579.2|125
1644307200000|2022-02-08 08:00:00|8584.2|8579.2|8619.7|8614.7|8620.7|8615.7|8576.2|8571.2|869
1644307500000|2022-02-08 08:05:00|8618.2|8613.2|8628.2|8623.2|8630.2|8625.2|8612.7|8607.7|321
1644307800000|2022-02-08 08:10:00|8627.7|8622.7|8650.2|8645.2|8650.7|8645.7|8627.2|8622.2|264
1644308100000|2022-02-08 08:15:00|8650.7|8645.7|8666.7|8661.7|8667.2|8662.2|8645.2|8640.2|196
1644308400000|2022-02-08 08:20:00|8666.2|8661.2|8687.2|8682.2|8689.2|8684.2|8665.7|8660.7|337
1644308700000|2022-02-08 08:25:00|8686.7|8681.7|8695.7|8690.7|8698.2|8693.2|8678.2|8673.2|342
1644309000000|2022-02-08 08:30:00|8696.2|8691.2|8689.2|8684.2|8701.2|8696.2|8683.7|8678.7|340
1644309300000|2022-02-08 08:35:00|8688.7|8683.7|8668.7|8663.7|8689.2|8684.2|8667.7|8662.7|295
1644309600000|2022-02-08 08:40:00|8669.7|8664.7|8669.7|8664.7|8680.2|8675.2|8661.2|8656.2|258
1644309900000|2022-02-08 08:45:00|8670.2|8665.2|8678.2|8673.2|8681.7|8676.7|8666.7|8661.7|235
1644310200000|2022-02-08 08:50:00|8677.7|8672.7|8663.7|8658.7|8679.2|8674.2|8659.2|8654.2|143
1644310500000|2022-02-08 08:55:00|8664.2|8659.2|8653.7|8648.7|8666.7|8661.7|8652.2|8647.2|133
1644310800000|2022-02-08 09:00:00|8654.2|8649.2|8669.2|8664.2|8671.7|8666.7|8652.2|8647.2|147
1644311100000|2022-02-08 09:05:00|8668.7|8663.7|8677.2|8672.2|8682.2|8677.2|8663.7|8658.7|85
1644311400000|2022-02-08 09:10:00|8676.7|8671.7|8684.2|8679.2|8686.2|8681.2|8675.2|8670.2|81
1644311700000|2022-02-08 09:15:00|8684.7|8679.7|8697.2|8692.2|8697.2|8692.2|8684.2|8679.2|50
1644312000000|2022-02-08 09:20:00|8696.7|8691.7|8695.7|8690.7|8702.2|8697.2|8695.7|8690.7|98
1644312300000|2022-02-08 09:25:00|8696.2|8691.2|8694.7|8689.7|8704.2|8699.2|8694.2|8689.2|104
1644312600000|2022-02-08 09:30:00|8694.2|8689.2|8700.7|8695.7|8704.7|8699.7|8694.2|8689.2|75
1644312900000|2022-02-08 09:35:00|8699.7|8694.7|8693.7|8688.7|8700.2|8695.2|8692.7|8687.7|62
1644313200000|2022-02-08 09:40:00|8694.2|8689.2|8689.2|8684.2|8700.2|8695.2|8681.2|8676.2|95
1644313500000|2022-02-08 09:45:00|8688.7|8683.7|8693.7|8688.7|8694.7|8689.7|8687.2|8682.2|85
1644313800000|2022-02-08 09:50:00|8695.2|8690.2|8684.2|8679.2|8700.7|8695.7|8672.7|8667.7|159
1644314100000|2022-02-08 09:55:00|8683.2|8678.2|8680.2|8675.2|8683.7|8678.7|8670.2|8665.2|111
1644314400000|2022-02-08 10:00:00|8679.7|8674.7|8667.7|8662.7|8679.7|8674.7|8666.2|8661.2|146
1644314700000|2022-02-08 10:05:00|8667.2|8662.2|8673.7|8668.7|8673.7|8668.7|8665.2|8660.2|68
1644315000000|2022-02-08 10:10:00|8673.2|8668.2|8672.7|8667.7|8680.7|8675.7|8670.7|8665.7|126
1644315300000|2022-02-08 10:15:00|8673.2|8668.2|8666.2|8661.2|8676.7|8671.7|8662.7|8657.7|104
1644315600000|2022-02-08 10:20:00|8666.7|8661.7|8657.2|8652.2|8668.2|8663.2|8656.7|8651.7|71
1644315900000|2022-02-08 10:25:00|8656.7|8651.7|8661.7|8656.7|8666.2|8661.2|8656.2|8651.2|110
1644316200000|2022-02-08 10:30:00|8662.2|8657.2|8660.7|8655.7|8668.2|8663.2|8658.7|8653.7|65
1644316500000|2022-02-08 10:35:00|8660.2|8655.2|8668.7|8663.7|8669.2|8664.2|8659.2|8654.2|77
1644316800000|2022-02-08 10:40:00|8668.2|8663.2|8673.2|8668.2|8674.7|8669.7|8665.2|8660.2|87
1644317100000|2022-02-08 10:45:00|8673.7|8668.7|8675.7|8670.7|8677.2|8672.2|8671.2|8666.2|55
1644317400000|2022-02-08 10:50:00|8676.2|8671.2|8669.7|8664.7|8680.2|8675.2|8667.7|8662.7|80
1644317700000|2022-02-08 10:55:00|8668.7|8663.7|8663.7|8658.7|8673.2|8668.2|8663.2|8658.2|53
1644318000000|2022-02-08 11:00:00|8664.2|8659.2|8660.7|8655.7|8665.7|8660.7|8651.2|8646.2|119
1644318300000|2022-02-08 11:05:00|8660.2|8655.2|8654.2|8649.2|8663.7|8658.7|8651.7|8646.7|137
1644318600000|2022-02-08 11:10:00|8654.7|8649.7|8658.2|8653.2|8659.2|8654.2|8651.2|8646.2|45
1644318900000|2022-02-08 11:15:00|8658.7|8653.7|8647.7|8642.7|8661.7|8656.7|8647.2|8642.2|66
1644319200000|2022-02-08 11:20:00|8648.2|8643.2|8643.2|8638.2|8655.2|8650.2|8641.7|8636.7|91
1644319500000|2022-02-08 11:25:00|8642.2|8637.2|8644.7|8639.7|8646.2|8641.2|8639.2|8634.2|85
1644319800000|2022-02-08 11:30:00|8643.7|8638.7|8642.7|8637.7|8648.7|8643.7|8641.7|8636.7|65
1644320100000|2022-02-08 11:35:00|8642.2|8637.2|8625.7|8620.7|8644.7|8639.7|8625.7|8620.7|111
1644320400000|2022-02-08 11:40:00|8626.2|8621.2|8626.7|8621.7|8636.7|8631.7|8626.2|8621.2|88
1644320700000|2022-02-08 11:45:00|8626.2|8621.2|8628.2|8623.2|8629.7|8624.7|8623.2|8618.2|119
1644321000000|2022-02-08 11:50:00|8627.7|8622.7|8635.2|8630.2|8635.7|8630.7|8627.7|8622.7|83
1644321300000|2022-02-08 11:55:00|8634.7|8629.7|8635.7|8630.7|8637.2|8632.2|8628.2|8623.2|69
1644321600000|2022-02-08 12:00:00|8635.2|8630.2|8635.7|8630.7|8639.7|8634.7|8632.7|8627.7|91
1644321900000|2022-02-08 12:05:00|8635.2|8630.2|8645.7|8640.7|8646.2|8641.2|8633.7|8628.7|38
1644322200000|2022-02-08 12:10:00|8645.2|8640.2|8649.2|8644.2|8651.2|8646.2|8645.2|8640.2|64
1644322500000|2022-02-08 12:15:00|8649.7|8644.7|8642.2|8637.2|8650.7|8645.7|8636.7|8631.7|71
1644322800000|2022-02-08 12:20:00|8642.7|8637.7|8644.2|8639.2|8644.7|8639.7|8637.2|8632.2|56
1644323100000|2022-02-08 12:25:00|8644.7|8639.7|8651.7|8646.7|8655.7|8650.7|8642.2|8637.2|30
1644323400000|2022-02-08 12:30:00|8651.2|8646.2|8644.7|8639.7|8653.7|8648.7|8642.7|8637.7|146
1644323700000|2022-02-08 12:35:00|8645.2|8640.2|8645.2|8640.2|8649.2|8644.2|8639.2|8634.2|82
1644324000000|2022-02-08 12:40:00|8646.3|8641.3|8637.3|8632.3|8646.3|8641.3|8634.8|8629.8|71
1644324300000|2022-02-08 12:45:00|8637.8|8632.8|8640.8|8635.8|8644.3|8639.3|8633.8|8628.8|69
1644324600000|2022-02-08 12:50:00|8641.3|8636.3|8639.3|8634.3|8645.3|8640.3|8639.3|8634.3|38
1644324900000|2022-02-08 12:55:00|8638.8|8633.8|8647.3|8642.3|8648.3|8643.3|8637.8|8632.8|25
1644325200000|2022-02-08 13:00:00|8646.8|8641.8|8649.3|8644.3|8652.8|8647.8|8646.3|8641.3|65
1644325500000|2022-02-08 13:05:00|8648.8|8643.8|8651.3|8646.3|8655.8|8650.8|8646.8|8641.8|76
1644325800000|2022-02-08 13:10:00|8650.8|8645.8|8656.8|8651.8|8658.3|8653.3|8650.8|8645.8|66
1644326100000|2022-02-08 13:15:00|8656.3|8651.3|8666.3|8661.3|8666.3|8661.3|8655.8|8650.8|132
1644326400000|2022-02-08 13:20:00|8666.8|8661.8|8664.8|8659.8|8669.3|8664.3|8661.8|8656.8|129
1644326700000|2022-02-08 13:25:00|8664.3|8659.3|8662.3|8657.3|8666.8|8661.8|8662.3|8657.3|73
1644327000000|2022-02-08 13:30:00|8661.8|8656.8|8667.8|8662.8|8668.3|8663.3|8661.8|8656.8|115
1644327300000|2022-02-08 13:35:00|8667.3|8662.3|8661.8|8656.8|8669.8|8664.8|8660.8|8655.8|97
1644327600000|2022-02-08 13:40:00|8662.8|8657.8|8655.8|8650.8|8664.3|8659.3|8655.3|8650.3|79
1644327900000|2022-02-08 13:45:00|8655.3|8650.3|8644.3|8639.3|8661.3|8656.3|8644.3|8639.3|120
1644328200000|2022-02-08 13:50:00|8644.8|8639.8|8643.8|8638.8|8650.3|8645.3|8638.8|8633.8|123
1644328500000|2022-02-08 13:55:00|8644.3|8639.3|8643.3|8638.3|8645.8|8640.8|8640.8|8635.8|51
1644328800000|2022-02-08 14:00:00|8642.8|8637.8|8642.8|8637.8|8650.3|8645.3|8641.8|8636.8|107
1644329100000|2022-02-08 14:05:00|8640.8|8635.8|8636.8|8631.8|8640.8|8635.8|8634.8|8629.8|103
1644329400000|2022-02-08 14:10:00|8636.3|8631.3|8632.3|8627.3|8640.8|8635.8|8632.3|8627.3|125
1644329700000|2022-02-08 14:15:00|8632.8|8627.8|8630.3|8625.3|8632.8|8627.8|8626.8|8621.8|107
1644330000000|2022-02-08 14:20:00|8629.8|8624.8|8630.3|8625.3|8632.8|8627.8|8625.8|8620.8|125
1644330300000|2022-02-08 14:25:00|8630.8|8625.8|8633.3|8628.3|8636.8|8631.8|8630.3|8625.3|85
1644330600000|2022-02-08 14:30:00|8633.8|8628.8|8632.8|8627.8|8638.3|8633.3|8631.3|8626.3|205
1644330900000|2022-02-08 14:35:00|8632.3|8627.3|8641.8|8636.8|8642.8|8637.8|8631.8|8626.8|108
1644331200000|2022-02-08 14:40:00|8641.3|8636.3|8641.8|8636.8|8649.8|8644.8|8637.8|8632.8|367
1644331500000|2022-02-08 14:45:00|8642.3|8637.3|8651.8|8646.8|8656.8|8651.8|8642.3|8637.3|172
1644331800000|2022-02-08 14:50:00|8652.3|8647.3|8657.8|8652.8|8659.8|8654.8|8642.3|8637.3|328
1644332100000|2022-02-08 14:55:00|8657.3|8652.3|8650.3|8645.3|8658.8|8653.8|8649.8|8644.8|76
1644332400000|2022-02-08 15:00:00|8649.3|8644.3|8645.3|8640.3|8649.3|8644.3|8637.3|8632.3|137
1644332700000|2022-02-08 15:05:00|8644.8|8639.8|8646.8|8641.8|8651.8|8646.8|8640.8|8635.8|65
1644333000000|2022-02-08 15:10:00|8646|8641|8653|8648|8653|8648|8645.5|8640.5|65
1644333300000|2022-02-08 15:15:00|8654|8649|8656|8651|8660.5|8655.5|8651|8646|180
1644333600000|2022-02-08 15:20:00|8655.5|8650.5|8661.5|8656.5|8665|8660|8655|8650|159
1644333900000|2022-02-08 15:25:00|8662|8657|8660.5|8655.5|8663|8658|8655|8650|113
1644334200000|2022-02-08 15:30:00|8661|8656|8658.5|8653.5|8663|8658|8656|8651|57
1644334500000|2022-02-08 15:35:00|8659|8654|8667|8662|8669.5|8664.5|8654|8649|87
1644334800000|2022-02-08 15:40:00|8666.5|8661.5|8660|8655|8666.5|8661.5|8658.5|8653.5|107
1644335100000|2022-02-08 15:45:00|8660.5|8655.5|8667.5|8662.5|8668|8663|8660|8655|91
1644335400000|2022-02-08 15:50:00|8668|8663|8669|8664|8673|8668|8666|8661|138
1644335700000|2022-02-08 15:55:00|8668.5|8663.5|8670.5|8665.5|8671|8666|8665|8660|127
1644336000000|2022-02-08 16:00:00|8671|8666|8672.5|8667.5|8673.5|8668.5|8668.5|8663.5|133
1644336300000|2022-02-08 16:05:00|8673|8668|8669.5|8664.5|8675|8670|8668.5|8663.5|122
1644336600000|2022-02-08 16:10:00|8669|8664|8670|8665|8670|8665|8666|8661|88
1644336900000|2022-02-08 16:15:00|8669.5|8664.5|8669|8664|8671.5|8666.5|8666|8661|144
1644337200000|2022-02-08 16:20:00|8669.5|8664.5|8662|8657|8670|8665|8660.5|8655.5|190
1644337500000|2022-02-08 16:25:00|8661.5|8656.5|8661.5|8656.5|8666.5|8661.5|8661|8656|288
1644337800000|2022-02-08 16:30:00|8662.5|8655.5|8673.5|8666.5|8675.5|8669.5|8661.5|8654.5|743
1644338100000|2022-02-08 16:35:00|8674.5|8667.5|8684.5|8677.5|8685.5|8678.5|8673.5|8667.5|139
1644338400000|2022-02-08 16:40:00|8685.5|8678.5|8690.5|8683.5|8691.5|8684.5|8682.5|8676.5|72
1644338700000|2022-02-08 16:45:00|8691.5|8684.5|8692.5|8685.5|8692.5|8686.5|8688.5|8682.5|26
1644339000000|2022-02-08 16:50:00|8691.5|8686.5|8697.5|8690.5|8697.5|8691.5|8690.5|8684.5|50
1644339300000|2022-02-08 16:55:00|8696.5|8689.5|8698.5|8691.5|8699.5|8693.5|8695.5|8688.5|42
1644339600000|2022-02-08 17:00:00|8699.5|8692.5|8702.5|8695.5|8702.5|8696.5|8697.5|8691.5|52
1644339900000|2022-02-08 17:05:00|8701.5|8694.5|8701.5|8695.5|8702.5|8696.5|8700.5|8694.5|30
1644340200000|2022-02-08 17:10:00|8702.5|8696.5|8700.5|8693.5|8702.5|8696.5|8699.5|8693.5|16
1644340500000|2022-02-08 17:15:00|8699.5|8692.5|8695.5|8689.5|8700.5|8694.5|8695.5|8688.5|8
1644340800000|2022-02-08 17:20:00|8696.5|8688.5|8699.5|8693.5|8699.5|8693.5|8695.5|8688.5|12
1644341100000|2022-02-08 17:25:00|8698.5|8692.5|8699.5|8693.5|8700.5|8694.5|8698.5|8692.5|8
1644341400000|2022-02-08 17:30:00|8700.5|8694.5|8704.5|8698.5|8704.5|8698.5|8700.5|8694.5|19
1644341700000|2022-02-08 17:35:00|8705.5|8699.5|8707.5|8700.5|8707.5|8701.5|8703.5|8697.5|11
1644342000000|2022-02-08 17:40:00|8708.5|8701.5|8709.5|8703.5|8711.5|8704.5|8707.5|8700.5|25
1644342300000|2022-02-08 17:45:00|8710.5|8704.5|8709.5|8702.5|8711.5|8704.5|8707.5|8701.5|16
1644342600000|2022-02-08 17:50:00|8708.5|8701.5|8706.5|8700.5|8709.5|8701.5|8706.5|8699.5|15
1644342900000|2022-02-08 17:55:00|8707.5|8699.5|8701.5|8695.5|8707.5|8699.5|8700.5|8694.5|24
1644343200000|2022-02-08 18:00:00|8702.5|8694.5|8707.5|8701.5|8707.5|8701.5|8700.5|8694.5|16
1644343500000|2022-02-08 18:05:00|8708.5|8700.5|8708.5|8702.5|8708.5|8702.5|8705.5|8698.5|58
1644343800000|2022-02-08 18:10:00|8709.5|8701.5|8703.5|8696.5|8710.5|8703.5|8702.5|8696.5|47
1644344100000|2022-02-08 18:15:00|8702.5|8695.5|8708.5|8701.5|8708.5|8701.5|8702.5|8695.5|15
1644344400000|2022-02-08 18:20:00|8709.5|8702.5|8706.5|8699.5|8709.5|8702.5|8705.5|8698.5|10
1644344700000|2022-02-08 18:25:00|8705.5|8697.5|8702.5|8696.5|8705.5|8698.5|8702.5|8695.5|10
1644345000000|2022-02-08 18:30:00|8703.5|8697.5|8705.5|8698.5|8705.5|8698.5|8702.5|8696.5|11
1644345300000|2022-02-08 18:35:00|8706.5|8699.5|8706.5|8699.5|8706.5|8700.5|8705.5|8699.5|15
1644345600000|2022-02-08 18:40:00|8705.5|8698.5|8703.5|8696.5|8705.5|8698.5|8702.5|8696.5|15
1644345900000|2022-02-08 18:45:00|8702.5|8697.5|8705.5|8698.5|8705.5|8698.5|8702.5|8696.5|11
1644346200000|2022-02-08 18:50:00|8704.5|8697.5|8707.5|8700.5|8707.5|8700.5|8701.5|8694.5|45
1644346500000|2022-02-08 18:55:00|8708.5|8701.5|8712.1|8700.1|8712.5|8702|8705.5|8697.5|24
1644346800000|2022-02-08 19:00:00|8712.2|8700.2|8716.9|8704.9|8716.9|8704.9|8711.4|8699.4|0
1644347100000|2022-02-08 19:05:00|8717|8705|8715.2|8703.2|8720.9|8708.9|8714.6|8702.6|0
1644347400000|2022-02-08 19:10:00|8714.8|8702.8|8714.4|8702.4|8715.2|8703.2|8712.3|8700.3|0
1644347700000|2022-02-08 19:15:00|8714|8702|8708.9|8696.9|8715.5|8703.5|8707.6|8695.6|0
1644348000000|2022-02-08 19:20:00|8709.4|8697.4|8699.5|8687.5|8709.4|8697.4|8695.4|8683.4|0
1644348300000|2022-02-08 19:25:00|8699.4|8687.4|8692.2|8680.2|8699.6|8687.6|8691.9|8679.9|0
1644348600000|2022-02-08 19:30:00|8692.3|8680.3|8697.9|8685.9|8698.9|8686.9|8690.9|8678.9|0
1644348900000|2022-02-08 19:35:00|8697.8|8685.8|8686.8|8674.8|8700.4|8688.4|8685.2|8673.2|0
1644349200000|2022-02-08 19:40:00|8686.9|8674.9|8690.2|8678.2|8692|8680|8686.3|8674.3|0
1644349500000|2022-02-08 19:45:00|8690|8678|8689.1|8677.1|8691.5|8679.5|8683.1|8671.1|0
1644349800000|2022-02-08 19:50:00|8688.7|8676.7|8695.7|8683.7|8695.7|8683.7|8687.1|8675.1|0
1644350100000|2022-02-08 19:55:00|8696.2|8684.2|8692.1|8680.1|8697.5|8685.5|8688.8|8676.8|0
1644350400000|2022-02-08 20:00:00|8692.2|8680.2|8694.4|8682.4|8696.1|8684.1|8684.3|8672.3|0
1644350700000|2022-02-08 20:05:00|8694.3|8682.3|8697.7|8685.7|8699.9|8687.9|8689.8|8677.8|0
1644351000000|2022-02-08 20:10:00|8697.8|8685.8|8716|8704|8718|8706|8697.2|8685.2|0
1644351300000|2022-02-08 20:15:00|8716.4|8704.4|8716.3|8704.3|8720.5|8708.5|8713.2|8701.2|0
1644351600000|2022-02-08 20:20:00|8716.2|8704.2|8714.3|8702.3|8716.6|8704.6|8709.7|8697.7|0
1644351900000|2022-02-08 20:25:00|8714.8|8702.8|8712.5|8700.5|8715|8703|8708|8696|0
1644352200000|2022-02-08 20:30:00|8713|8701|8720.6|8708.6|8723.9|8711.9|8711.7|8699.7|0
1644352500000|2022-02-08 20:35:00|8720.4|8708.4|8715.5|8703.5|8720.6|8708.6|8713|8701|0
1644352800000|2022-02-08 20:40:00|8716.4|8704.4|8718.2|8706.2|8725.1|8713.1|8715.5|8703.5|0
1644353100000|2022-02-08 20:45:00|8718.1|8706.1|8719.3|8707.3|8722.9|8710.9|8713.1|8701.1|0
1644353400000|2022-02-08 20:50:00|8719.7|8707.7|8730.5|8718.5|8731.7|8719.7|8711.9|8699.9|0
1644353700000|2022-02-08 20:55:00|8730|8718|8720.2|8708.2|8733.7|8721.7|8717|8705|0
1644354000000|2022-02-08 21:00:00|8720.1|8708.1|8728|8716|8729.1|8717.1|8718.7|8706.7|0
1644354300000|2022-02-08 21:05:00|8727.8|8715.8|8733.5|8721.5|8736.1|8724.1|8727.8|8715.8|0
1644354600000|2022-02-08 21:10:00|8733.4|8721.4|8726.2|8714.2|8734.8|8722.8|8726.1|8714.1|0
1644354900000|2022-02-08 21:15:00|8726.9|8714.9|8729.9|8717.9|8731.8|8719.8|8726.1|8714.1|0
1644355200000|2022-02-08 21:20:00|8730.1|8718.1|8729.6|8717.6|8731.2|8719.2|8729.2|8717.2|0
1644355500000|2022-02-08 21:25:00|8729.7|8717.7|8730|8718|8730.5|8718.5|8729.2|8717.2|0
1644355800000|2022-02-08 21:30:00|8729.6|8717.6|8730.1|8718.1|8731.5|8719.5|8728.8|8716.8|0
1644356100000|2022-02-08 21:35:00|8730|8718|8730.1|8718.1|8730.7|8718.7|8729.2|8717.2|0
1644356400000|2022-02-08 21:40:00|8730.3|8718.3|8728.5|8716.5|8730.3|8718.3|8728.5|8716.5|0
1644356700000|2022-02-08 21:45:00|8728.7|8716.7|8728.5|8716.5|8729.8|8717.8|8728.5|8716.5|0
1644357000000|2022-02-08 21:50:00|8728.9|8716.9|8728.5|8716.5|8729.1|8717.1|8728.5|8716.5|0
1644357300000|2022-02-08 21:55:00|8728.7|8716.7|8729.5|8717.5|8729.5|8717.5|8728.5|8716.5|0
1644357600000|2022-02-08 22:00:00|8729.3|8717.3|8729.3|8717.3|8729.9|8717.9|8729.3|8717.3|0
1644357900000|2022-02-08 22:05:00|8729.2|8717.2|8728.8|8716.8|8729.3|8717.3|8728.8|8716.8|0
1644358200000|2022-02-08 22:10:00|8729.2|8717.2|8729.3|8717.3|8729.3|8717.3|8728.6|8716.6|0
1644358500000|2022-02-08 22:15:00|8729.2|8717.2|8728.6|8716.6|8729.2|8717.2|8728.2|8716.2|0
1644358800000|2022-02-08 22:20:00|8728.4|8716.4|8728.4|8716.4|8728.4|8716.4|8728.4|8716.4|0
1644359100000|2022-02-08 22:25:00|8728.2|8716.2|8728.2|8716.2|8728.6|8716.6|8728|8716|0
1644359400000|2022-02-08 22:30:00|8728.6|8716.6|8728.2|8716.2|8728.6|8716.6|8728.2|8716.2|0
1644359700000|2022-02-08 22:35:00|8728|8716|8728.6|8716.6|8728.8|8716.8|8728|8716|0
1644360000000|2022-02-08 22:40:00|8728.8|8716.8|8728.2|8716.2|8729|8717|8728.2|8716.2|0
1644360300000|2022-02-08 22:45:00|8728.6|8716.6|8728.2|8716.2|8728.6|8716.6|8728.2|8716.2|0
1644360600000|2022-02-08 22:50:00|8728.4|8716.4|8728.6|8716.6|8728.6|8716.6|8728.2|8716.2|0
1644361200000|2022-02-08 23:00:00|8728.7|8716.7|8732.9|8720.9|8733.1|8721.1|8728.7|8716.7|0
1644361500000|2022-02-08 23:05:00|8733|8721|8734.6|8722.6|8736.1|8724.1|8732.9|8720.9|0
1644361800000|2022-02-08 23:10:00|8734.7|8722.7|8734.8|8722.8|8736.5|8724.5|8734.2|8722.2|0
1644362100000|2022-02-08 23:15:00|8734.6|8722.6|8734.6|8722.6|8736.3|8724.3|8733.1|8721.1|0
1644362400000|2022-02-08 23:20:00|8734.7|8722.7|8740.3|8728.3|8740.4|8728.4|8734.7|8722.7|0
1644362700000|2022-02-08 23:25:00|8740.1|8728.1|8740.8|8728.8|8743.8|8731.8|8738.7|8726.7|0
1644363000000|2022-02-08 23:30:00|8741|8729|8739.5|8727.5|8741.2|8729.2|8738.9|8726.9|0
1644363300000|2022-02-08 23:35:00|8739.6|8727.6|8737.4|8725.4|8739.9|8727.9|8736.8|8724.8|0
1644363600000|2022-02-08 23:40:00|8737.6|8725.6|8740.6|8728.6|8741.2|8729.2|8737.4|8725.4|0
1644363900000|2022-02-08 23:45:00|8740.4|8728.4|8737.8|8725.8|8741.2|8729.2|8737.4|8725.4|0
1644364200000|2022-02-08 23:50:00|8738|8726|8741.9|8729.9|8742.9|8730.9|8737.4|8725.4|0
1644364500000|2022-02-08 23:55:00|8741.8|8729.8|8741.4|8729.4|8741.8|8729.8|8739.7|8727.7|0
1644364800000|2022-02-09 00:00:00|8741.6|8729.6|8740.7|8728.7|8742.4|8730.4|8737.5|8725.5|0
1644365100000|2022-02-09 00:05:00|8741.1|8729.1|8742.3|8730.3|8744.3|8732.3|8741.1|8729.1|0
1644365400000|2022-02-09 00:10:00|8742.4|8730.4|8739.8|8727.8|8742.8|8730.8|8738.9|8726.9|0
1644365700000|2022-02-09 00:15:00|8739.7|8727.7|8728.1|8716.1|8739.7|8727.7|8727.1|8715.1|0
1644366000000|2022-02-09 00:20:00|8727.6|8715.6|8725.9|8713.9|8732.6|8720.6|8724.3|8712.3|0
1644366300000|2022-02-09 00:25:00|8726.1|8714.1|8726.3|8714.3|8728.4|8716.4|8725.8|8713.8|0
1644366600000|2022-02-09 00:30:00|8726.1|8714.1|8726.2|8714.2|8727.8|8715.8|8722.7|8710.7|0
1644366900000|2022-02-09 00:35:00|8726.4|8714.4|8727.8|8715.8|8728.8|8716.8|8725.1|8713.1|0
1644367200000|2022-02-09 00:40:00|8727.2|8715.2|8726.2|8714.2|8727.8|8715.8|8724.7|8712.7|0
1644367500000|2022-02-09 00:45:00|8726|8714|8729.4|8717.4|8729.4|8717.4|8725.7|8713.7|0
1644367800000|2022-02-09 00:50:00|8729.2|8717.2|8730.3|8718.3|8730.3|8718.3|8726.8|8714.8|0
1644368100000|2022-02-09 00:55:00|8730.1|8718.1|8727.8|8715.8|8730.9|8718.9|8726.7|8714.7|0
1644368400000|2022-02-09 01:00:00|8727.7|8715.7|8725.1|8713.1|8727.7|8715.7|8723|8711|0
1644368700000|2022-02-09 01:05:00|8725.3|8713.3|8728.3|8716.3|8728.9|8716.9|8724.7|8712.7|0
1644369000000|2022-02-09 01:10:00|8728.5|8716.5|8728.9|8716.9|8730.9|8718.9|8728.3|8716.3|0
1644369300000|2022-02-09 01:15:00|8728.8|8716.8|8728.2|8716.2|8730.9|8718.9|8726.7|8714.7|0
1644369600000|2022-02-09 01:20:00|8728.4|8716.4|8728.7|8716.7|8729.7|8717.7|8727.1|8715.1|0
1644369900000|2022-02-09 01:25:00|8729.2|8717.2|8732.8|8720.8|8732.8|8720.8|8729.2|8717.2|0
1644370200000|2022-02-09 01:30:00|8732.9|8720.9|8735.9|8723.9|8740|8728|8732.9|8720.9|0
1644370500000|2022-02-09 01:35:00|8736.4|8724.4|8739|8727|8739|8727|8733.2|8721.2|0
1644370800000|2022-02-09 01:40:00|8738|8726|8740.2|8728.2|8742.2|8730.2|8738|8726|0
1644371100000|2022-02-09 01:45:00|8740.4|8728.4|8741.6|8729.6|8742.2|8730.2|8739.2|8727.2|0
1644371400000|2022-02-09 01:50:00|8741.8|8729.8|8737.9|8725.9|8742.2|8730.2|8737.9|8725.9|0
1644371700000|2022-02-09 01:55:00|8738.1|8726.1|8736.8|8724.8|8740|8728|8735.8|8723.8|0
1644372000000|2022-02-09 02:00:00|8736.7|8724.7|8739.4|8727.4|8741.1|8729.1|8735.8|8723.8|0
1644372300000|2022-02-09 02:05:00|8739.6|8727.6|8736.9|8724.9|8740|8728|8735.8|8723.8|0
1644372600000|2022-02-09 02:10:00|8736.3|8724.3|8736.9|8724.9|8737.9|8725.9|8735.9|8723.9|0
1644372900000|2022-02-09 02:15:00|8737.3|8725.3|8737.9|8725.9|8737.9|8725.9|8736.9|8724.9|0
1644373200000|2022-02-09 02:20:00|8738.3|8726.3|8740.9|8728.9|8740.9|8728.9|8738.3|8726.3|0
1644373500000|2022-02-09 02:25:00|8740.5|8728.5|8738.2|8726.2|8740.9|8728.9|8737.8|8725.8|0
1644373800000|2022-02-09 02:30:00|8738.4|8726.4|8736.7|8724.7|8738.8|8726.8|8734.7|8722.7|0
1644374100000|2022-02-09 02:35:00|8736.5|8724.5|8732.1|8720.1|8736.5|8724.5|8732.1|8720.1|0
1644374400000|2022-02-09 02:40:00|8732.3|8720.3|8732.7|8720.7|8733.8|8721.8|8732.1|8720.1|0
1644374700000|2022-02-09 02:45:00|8732.8|8720.8|8732.7|8720.7|8734.8|8722.8|8732.7|8720.7|0
1644375000000|2022-02-09 02:50:00|8732.8|8720.8|8736.8|8724.8|8736.8|8724.8|8732.7|8720.7|0
1644375300000|2022-02-09 02:55:00|8736.4|8724.4|8736.9|8724.9|8737.8|8725.8|8735.8|8723.8|0
1644375600000|2022-02-09 03:00:00|8736.8|8724.8|8738.9|8726.9|8738.9|8726.9|8736.8|8724.8|0
1644375900000|2022-02-09 03:05:00|8738.7|8726.7|8742.1|8730.1|8743|8731|8737.9|8725.9|0
1644376200000|2022-02-09 03:10:00|8743.3|8731.3|8743.2|8731.2|8744.3|8732.3|8742.7|8730.7|0
1644376500000|2022-02-09 03:15:00|8742.8|8730.8|8744.3|8732.3|8744.3|8732.3|8742.2|8730.2|0
1644376800000|2022-02-09 03:20:00|8744.4|8732.4|8744.3|8732.3|8744.4|8732.4|8743.7|8731.7|0
1644377100000|2022-02-09 03:25:00|8744.2|8732.2|8746.3|8734.3|8746.3|8734.3|8744.2|8732.2|0
1644377400000|2022-02-09 03:30:00|8746.7|8734.7|8752.8|8740.8|8752.8|8740.8|8746.7|8734.7|0
1644377700000|2022-02-09 03:35:00|8752.7|8740.7|8752.7|8740.7|8752.7|8740.7|8751.7|8739.7|0
1644378000000|2022-02-09 03:40:00|8751.7|8739.7|8751.7|8739.7|8752.8|8740.8|8751.1|8739.1|0
1644378300000|2022-02-09 03:45:00|8751.8|8739.8|8751.2|8739.2|8752.8|8740.8|8750.1|8738.1|0
1644378600000|2022-02-09 03:50:00|8751|8739|8751.8|8739.8|8751.8|8739.8|8750.7|8738.7|0
1644378900000|2022-02-09 03:55:00|8751.7|8739.7|8751.7|8739.7|8751.8|8739.8|8750.7|8738.7|0
1644379200000|2022-02-09 04:00:00|8751.8|8739.8|8751.8|8739.8|8751.8|8739.8|8751.7|8739.7|0
1644379500000|2022-02-09 04:05:00|8751.9|8739.9|8753.3|8741.3|8753.4|8741.4|8751.8|8739.8|0
1644379800000|2022-02-09 04:10:00|8753.2|8741.2|8752.1|8740.1|8753.2|8741.2|8751.1|8739.1|0
1644380100000|2022-02-09 04:15:00|8752.2|8740.2|8752.1|8740.1|8754.2|8742.2|8752.1|8740.1|0
1644380400000|2022-02-09 04:20:00|8752.2|8740.2|8753.3|8741.3|8753.3|8741.3|8752.1|8740.1|0
1644380700000|2022-02-09 04:25:00|8753.6|8741.6|8752.1|8740.1|8754.3|8742.3|8752.1|8740.1|0
1644381000000|2022-02-09 04:30:00|8752|8740|8751|8739|8752.1|8740.1|8751|8739|0
1644381300000|2022-02-09 04:35:00|8750.6|8738.6|8751.1|8739.1|8751.1|8739.1|8749.9|8737.9|0
1644381600000|2022-02-09 04:40:00|8751|8739|8753|8741|8753|8741|8750.5|8738.5|0
1644381900000|2022-02-09 04:45:00|8752.9|8740.9|8754|8742|8754.5|8742.5|8752.9|8740.9|0
1644382200000|2022-02-09 04:50:00|8754.1|8742.1|8756.1|8744.1|8756.1|8744.1|8754|8742|0
1644382500000|2022-02-09 04:55:00|8756.5|8744.5|8758.3|8746.3|8758.3|8746.3|8756.1|8744.1|0
1644382800000|2022-02-09 05:00:00|8757.9|8745.9|8759.3|8747.3|8759.3|8747.3|8756.2|8744.2|0
1644383100000|2022-02-09 05:05:00|8759.7|8747.7|8767|8755|8769|8757|8759.7|8747.7|0
1644383400000|2022-02-09 05:10:00|8766.6|8754.6|8758.3|8746.3|8768|8756|8758.3|8746.3|0
1644383700000|2022-02-09 05:15:00|8758.4|8746.4|8761.2|8749.2|8762.4|8750.4|8758.3|8746.3|0
1644384000000|2022-02-09 05:20:00|8761.1|8749.1|8762.1|8750.1|8763.3|8751.3|8760.2|8748.2|0
1644384300000|2022-02-09 05:25:00|8762.5|8750.5|8763.6|8751.6|8764.6|8752.6|8762.1|8750.1|0
1644384600000|2022-02-09 05:30:00|8763.2|8751.2|8761.2|8749.2|8763.2|8751.2|8759.2|8747.2|0
1644384900000|2022-02-09 05:35:00|8760.9|8748.9|8760.2|8748.2|8761.2|8749.2|8759.1|8747.1|0
1644385200000|2022-02-09 05:40:00|8760|8748|8762.3|8750.3|8762.3|8750.3|8759.1|8747.1|0
1644385500000|2022-02-09 05:45:00|8762.7|8750.7|8761.2|8749.2|8764.4|8752.4|8761.2|8749.2|0
1644385800000|2022-02-09 05:50:00|8761.4|8749.4|8760.1|8748.1|8762.3|8750.3|8759.1|8747.1|0
1644386100000|2022-02-09 05:55:00|8759.7|8747.7|8757.3|8745.3|8760.2|8748.2|8757|8745|0
1644386400000|2022-02-09 06:00:00|8757|8745|8757.1|8745.1|8759.1|8747.1|8756|8744|0
1644386700000|2022-02-09 06:05:00|8757.6|8745.6|8756.5|8744.5|8758.2|8746.2|8756.1|8744.1|0
1644387000000|2022-02-09 06:10:00|8756.3|8744.3|8754|8742|8757.1|8745.1|8752.4|8740.4|0
1644387300000|2022-02-09 06:15:00|8754.4|8742.4|8755|8743|8757.1|8745.1|8753|8741|0
1644387600000|2022-02-09 06:20:00|8755.2|8743.2|8757|8745|8757|8745|8754.3|8742.3|0
1644387900000|2022-02-09 06:25:00|8756.9|8744.9|8757|8745|8759|8747|8755.9|8743.9|0
1644388200000|2022-02-09 06:30:00|8757.4|8745.4|8761.1|8749.1|8761.1|8749.1|8757.4|8745.4|0
1644388500000|2022-02-09 06:35:00|8761.5|8749.5|8770.1|8758.1|8775.2|8763.2|8761.5|8749.5|0
1644388800000|2022-02-09 06:40:00|8770.2|8758.2|8769|8757|8771.1|8759.1|8766.9|8754.9|0
1644389100000|2022-02-09 06:45:00|8768.9|8756.9|8764.7|8752.7|8769|8757|8764.7|8752.7|0
1644389400000|2022-02-09 06:50:00|8764.8|8752.8|8768.8|8756.8|8768.8|8756.8|8761.2|8749.2|0
1644389700000|2022-02-09 06:55:00|8768.6|8756.6|8758.7|8746.7|8768.8|8756.8|8758.7|8746.7|0
1644390000000|2022-02-09 07:00:00|8757.6|8745.6|8755|8750|8763.6|8755|8751.5|8743.7|88
1644390300000|2022-02-09 07:05:00|8754.5|8749.5|8751|8746|8754.5|8749.5|8744|8739|30
1644390600000|2022-02-09 07:10:00|8752|8747|8752|8747|8758|8753|8751.5|8746.5|30
1644390900000|2022-02-09 07:15:00|8751.5|8746.5|8749.5|8744.5|8754|8749|8748|8743|26
1644391200000|2022-02-09 07:20:00|8749|8744|8754|8749|8756|8751|8749|8744|22
1644391500000|2022-02-09 07:25:00|8753.5|8748.5|8753|8748|8756|8751|8750|8745|21
1644391800000|2022-02-09 07:30:00|8752|8747|8753.5|8748.5|8755|8750|8748|8743|23
1644392100000|2022-02-09 07:35:00|8754|8749|8740.5|8735.5|8754|8749|8740.5|8735.5|37
1644392400000|2022-02-09 07:40:00|8738.5|8733.5|8735.5|8730.5|8742.5|8737.5|8731|8726|36
1644392700000|2022-02-09 07:45:00|8735|8730|8739.5|8734.5|8741.5|8736.5|8730|8725|50
1644393000000|2022-02-09 07:50:00|8739|8734|8743.5|8738.5|8743.5|8738.5|8736.5|8731.5|20
1644393300000|2022-02-09 07:55:00|8744|8739|8733.5|8728.5|8747.5|8742.5|8733|8728|124
1644393600000|2022-02-09 08:00:00|8734|8729|8734.5|8729.5|8752.5|8747.5|8729.5|8724.5|682
1644393900000|2022-02-09 08:05:00|8735|8730|8728.5|8723.5|8742|8737|8720|8715|292
1644394200000|2022-02-09 08:10:00|8729|8724|8730.5|8725.5|8737.5|8732.5|8724.5|8719.5|173
1644394500000|2022-02-09 08:15:00|8731|8726|8736.5|8731.5|8738.5|8733.5|8730|8725|76
1644394800000|2022-02-09 08:20:00|8737.5|8732.5|8734.5|8729.5|8744.5|8739.5|8725.5|8720.5|134
1644395100000|2022-02-09 08:25:00|8734|8729|8739|8734|8741.5|8736.5|8729.5|8724.5|128
1644395400000|2022-02-09 08:30:00|8738.5|8733.5|8752|8747|8752|8747|8729.5|8724.5|142
1644395700000|2022-02-09 08:35:00|8751.5|8746.5|8762|8757|8762|8757|8750|8745|115
1644396000000|2022-02-09 08:40:00|8760.7|8755.7|8756.7|8751.7|8763.2|8758.2|8751.2|8746.2|104
1644396300000|2022-02-09 08:45:00|8757.7|8752.7|8762.7|8757.7|8766.2|8761.2|8757.2|8752.2|121
1644396600000|2022-02-09 08:50:00|8763.2|8758.2|8771.2|8766.2|8772.2|8767.2|8760.2|8755.2|205
1644396900000|2022-02-09 08:55:00|8771.7|8766.7|8766.2|8761.2|8771.7|8766.7|8763.2|8758.2|152
1644397200000|2022-02-09 09:00:00|8766.7|8761.7|8768.2|8763.2|8775.7|8770.7|8764.2|8759.2|224
1644397500000|2022-02-09 09:05:00|8768.7|8763.7|8777.2|8772.2|8781.2|8776.2|8767.2|8762.2|74
1644397800000|2022-02-09 09:10:00|8776.7|8771.7|8779.7|8774.7|8780.7|8775.7|8773.7|8768.7|81
1644398100000|2022-02-09 09:15:00|8778.7|8773.7|8773.2|8768.2|8780.2|8775.2|8771.7|8766.7|31
1644398400000|2022-02-09 09:20:00|8773.7|8768.7|8773.2|8768.2|8779.2|8774.2|8772.7|8767.7|78
1644398700000|2022-02-09 09:25:00|8773.7|8768.7|8775.7|8770.7|8775.7|8770.7|8771.2|8766.2|77
1644399000000|2022-02-09 09:30:00|8775.2|8770.2|8775.2|8770.2|8779.7|8774.7|8771.2|8766.2|102
1644399300000|2022-02-09 09:35:00|8774.7|8769.7|8771.2|8766.2|8775.7|8770.7|8765.2|8760.2|62
1644399600000|2022-02-09 09:40:00|8771.7|8766.7|8774.2|8769.2|8777.7|8772.7|8770.2|8765.2|61
1644399900000|2022-02-09 09:45:00|8773.7|8768.7|8773.2|8768.2|8777.2|8772.2|8772.2|8767.2|59
1644400200000|2022-02-09 09:50:00|8773.7|8768.7|8774.7|8769.7|8777.2|8772.2|8770.7|8765.7|661
1644400500000|2022-02-09 09:55:00|8774.2|8769.2|8780.2|8775.2|8780.7|8775.7|8773.2|8768.2|43
1644400800000|2022-02-09 10:00:00|8780.7|8775.7|8774.7|8769.7|8781.2|8776.2|8772.7|8767.7|40
1644401100000|2022-02-09 10:05:00|8775.7|8770.7|8784.7|8779.7|8786.2|8781.2|8775.2|8770.2|52
1644401400000|2022-02-09 10:10:00|8784.2|8779.2|8783.2|8778.2|8785.2|8780.2|8779.2|8774.2|62
1644401700000|2022-02-09 10:15:00|8782.7|8777.7|8791.7|8786.7|8792.7|8787.7|8778.7|8773.7|56
1644402000000|2022-02-09 10:20:00|8792.2|8787.2|8798.7|8793.7|8799.2|8794.2|8791.7|8786.7|96
1644402300000|2022-02-09 10:25:00|8799.7|8794.7|8796.7|8791.7|8801.7|8796.7|8795.2|8790.2|72
1644402600000|2022-02-09 10:30:00|8797.2|8792.2|8793.2|8788.2|8800.7|8795.7|8789.7|8784.7|81
1644402900000|2022-02-09 10:35:00|8792.7|8787.7|8786.7|8781.7|8794.2|8789.2|8784.7|8779.7|138
1644403200000|2022-02-09 10:40:00|8787.7|8782.7|8789.2|8784.2|8792.2|8787.2|8787.2|8782.2|64
1644403500000|2022-02-09 10:45:00|8788.7|8783.7|8786.2|8781.2|8789.2|8784.2|8784.7|8779.7|25
1644403800000|2022-02-09 10:50:00|8785.7|8780.7|8791.2|8786.2|8792.2|8787.2|8784.2|8779.2|52
1644404100000|2022-02-09 10:55:00|8790.7|8785.7|8795.7|8790.7|8796.7|8791.7|8788.7|8783.7|74
1644404400000|2022-02-09 11:00:00|8796.2|8791.2|8791.2|8786.2|8797.7|8792.7|8789.7|8784.7|128
1644404700000|2022-02-09 11:05:00|8790.7|8785.7|8798.7|8793.7|8798.7|8793.7|8789.2|8784.2|56
1644405000000|2022-02-09 11:10:00|8798.2|8793.2|8798.7|8793.7|8801.7|8796.7|8796.7|8791.7|71
1644405300000|2022-02-09 11:15:00|8797.7|8792.7|8794.7|8789.7|8800.7|8795.7|8794.7|8789.7|65
1644405600000|2022-02-09 11:20:00|8795.2|8790.2|8795.2|8790.2|8797.7|8792.7|8794.2|8789.2|45
1644405900000|2022-02-09 11:25:00|8794.7|8789.7|8799.7|8794.7|8800.7|8795.7|8794.7|8789.7|57
1644406200000|2022-02-09 11:30:00|8800.2|8795.2|8800.2|8795.2|8800.7|8795.7|8797.7|8792.7|40
1644406500000|2022-02-09 11:35:00|8799.7|8794.7|8802.2|8797.2|8802.7|8797.7|8799.2|8794.2|46
1644406800000|2022-02-09 11:40:00|8802.7|8797.7|8807.7|8802.7|8808.7|8803.7|8801.7|8796.7|123
1644407100000|2022-02-09 11:45:00|8807.2|8802.2|8800.7|8795.7|8809.7|8804.7|8799.7|8794.7|69
1644407400000|2022-02-09 11:50:00|8801.2|8796.2|8800.7|8795.7|8803.7|8798.7|8800.7|8795.7|78
1644407700000|2022-02-09 11:55:00|8800.2|8795.2|8799.7|8794.7|8802.2|8797.2|8799.2|8794.2|62
1644408000000|2022-02-09 12:00:00|8798.7|8793.7|8803.7|8798.7|8805.2|8800.2|8798.7|8793.7|51
1644408300000|2022-02-09 12:05:00|8803.2|8798.2|8807.2|8802.2|8808.2|8803.2|8802.7|8797.7|23
1644408600000|2022-02-09 12:10:00|8806.7|8801.7|8812.2|8807.2|8813.2|8808.2|8806.7|8801.7|34
1644408900000|2022-02-09 12:15:00|8811.7|8806.7|8810.7|8805.7|8813.7|8808.7|8808.2|8803.2|66
1644409200000|2022-02-09 12:20:00|8811.2|8806.2|8816.7|8811.7|8816.7|8811.7|8810.2|8805.2|106
1644409500000|2022-02-09 12:25:00|8816.2|8811.2|8814.2|8809.2|8817.2|8812.2|8809.7|8804.7|41
1644409800000|2022-02-09 12:30:00|8814.7|8809.7|8809.7|8804.7|8814.7|8809.7|8807.2|8802.2|33
1644410100000|2022-02-09 12:35:00|8809.2|8804.2|8809.7|8804.7|8810.7|8805.7|8805.7|8800.7|20
1644410400000|2022-02-09 12:40:00|8808.6|8803.6|8809.1|8804.1|8811.1|8806.1|8806.6|8801.6|21
1644410700000|2022-02-09 12:45:00|8808.6|8803.6|8808.1|8803.1|8809.6|8804.6|8804.6|8799.6|37
1644411000000|2022-02-09 12:50:00|8808.6|8803.6|8808.6|8803.6|8809.6|8804.6|8806.6|8801.6|16
1644411300000|2022-02-09 12:55:00|8809.1|8804.1|8808.6|8803.6|8810.6|8805.6|8806.6|8801.6|24
1644411600000|2022-02-09 13:00:00|8809.1|8804.1|8809.6|8804.6|8811.6|8806.6|8808.6|8803.6|21
1644411900000|2022-02-09 13:05:00|8809.1|8804.1|8809.6|8804.6|8809.6|8804.6|8805.1|8800.1|21
1644412200000|2022-02-09 13:10:00|8810.1|8805.1|8812.1|8807.1|8818.1|8813.1|8809.6|8804.6|59
1644412500000|2022-02-09 13:15:00|8811.6|8806.6|8812.6|8807.6|8817.1|8812.1|8810.1|8805.1|26
1644412800000|2022-02-09 13:20:00|8813.1|8808.1|8812.1|8807.1|8813.6|8808.6|8809.1|8804.1|24
1644413100000|2022-02-09 13:25:00|8812.6|8807.6|8811.1|8806.1|8814.1|8809.1|8809.6|8804.6|15
1644413400000|2022-02-09 13:30:00|8810.6|8805.6|8816.1|8811.1|8816.1|8811.1|8810.6|8805.6|25
1644413700000|2022-02-09 13:35:00|8816.6|8811.6|8816.6|8811.6|8820.6|8815.6|8815.1|8810.1|101
1644414000000|2022-02-09 13:40:00|8815.6|8810.6|8819.6|8814.6|8820.6|8815.6|8815.6|8810.6|25
1644414300000|2022-02-09 13:45:00|8820.1|8815.1|8829.6|8824.6|8829.6|8824.6|8819.6|8814.6|107
1644414600000|2022-02-09 13:50:00|8829.1|8824.1|8831.6|8826.6|8832.6|8827.6|8828.6|8823.6|72
1644414900000|2022-02-09 13:55:00|8832.6|8827.6|8834.1|8829.1|8834.1|8829.1|8830.1|8825.1|146
1644415200000|2022-02-09 14:00:00|8834.6|8829.6|8833.6|8828.6|8836.1|8831.1|8832.1|8827.1|63
1644415500000|2022-02-09 14:05:00|8833.1|8828.1|8831.6|8826.6|8837.6|8832.6|8830.6|8825.6|91
1644415800000|2022-02-09 14:10:00|8832.6|8827.6|8832.6|8827.6|8834.6|8829.6|8831.6|8826.6|40
1644416100000|2022-02-09 14:15:00|8832.1|8827.1|8831.1|8826.1|8833.6|8828.6|8828.6|8823.6|1080
1644416400000|2022-02-09 14:20:00|8831.6|8826.6|8837.6|8832.6|8840.1|8835.1|8831.1|8826.1|101
1644416700000|2022-02-09 14:25:00|8838.1|8833.1|8840.6|8835.6|8843.1|8838.1|8835.6|8830.6|1090
1644417000000|2022-02-09 14:30:00|8840.1|8835.1|8841.6|8836.6|8845.6|8840.6|8833.1|8828.1|230
1644417300000|2022-02-09 14:35:00|8840.1|8835.1|8841.1|8836.1|8846.6|8841.6|8839.6|8834.6|151
1644417600000|2022-02-09 14:40:00|8841.6|8836.6|8845.6|8840.6|8849.1|8844.1|8841.6|8836.6|92
1644417900000|2022-02-09 14:45:00|8846.1|8841.1|8838.1|8833.1|8847.6|8842.6|8838.1|8833.1|101
1644418200000|2022-02-09 14:50:00|8838.6|8833.6|8837.1|8832.1|8839.1|8834.1|8824.1|8819.1|148
1644418500000|2022-02-09 14:55:00|8837.6|8832.6|8833.6|8828.6|8839.6|8834.6|8830.1|8825.1|259
1644418800000|2022-02-09 15:00:00|8834.1|8829.1|8832.6|8827.6|8837.6|8832.6|8827.6|8822.6|183
1644419100000|2022-02-09 15:05:00|8832.1|8827.1|8830.6|8825.6|8837.6|8832.6|8830.6|8825.6|142
1644419400000|2022-02-09 15:10:00|8830.8|8825.8|8833.3|8828.3|8836.3|8831.3|8827.3|8822.3|96
1644419700000|2022-02-09 15:15:00|8833.8|8828.8|8830.3|8825.3|8837.3|8832.3|8829.8|8824.8|1501
1644420000000|2022-02-09 15:20:00|8830.8|8825.8|8824.8|8819.8|8834.3|8829.3|8824.8|8819.8|151
1644420300000|2022-02-09 15:25:00|8831.3|8826.3|8828.8|8823.8|8836.3|8831.3|8823.8|8818.8|358
1644420600000|2022-02-09 15:30:00|8829.8|8824.8|8836.8|8831.8|8838.3|8833.3|8829.8|8824.8|302
1644420900000|2022-02-09 15:35:00|8837.3|8832.3|8828.8|8823.8|8837.3|8832.3|8828.8|8823.8|117
1644421200000|2022-02-09 15:40:00|8829.8|8824.8|8831.8|8826.8|8834.8|8829.8|8828.8|8823.8|104
1644421500000|2022-02-09 15:45:00|8832.8|8827.8|8834.8|8829.8|8835.8|8830.8|8831.8|8826.8|100
1644421800000|2022-02-09 15:50:00|8835.3|8830.3|8836.8|8831.8|8838.8|8833.8|8834.8|8829.8|401
1644422100000|2022-02-09 15:55:00|8837.3|8832.3|8847.8|8842.8|8848.3|8843.3|8836.8|8831.8|116
1644422400000|2022-02-09 16:00:00|8848.3|8843.3|8845.8|8840.8|8848.8|8843.8|8843.8|8838.8|165
1644422700000|2022-02-09 16:05:00|8844.8|8839.8|8846.8|8841.8|8849.8|8844.8|8844.8|8839.8|204
1644423000000|2022-02-09 16:10:00|8847.8|8842.8|8847.8|8842.8|8852.8|8847.8|8847.8|8842.8|206
1644423300000|2022-02-09 16:15:00|8848.8|8843.8|8851.3|8846.3|8851.8|8846.8|8846.8|8841.8|170
1644423600000|2022-02-09 16:20:00|8850.8|8845.8|8847.8|8842.8|8851.8|8846.8|8846.8|8841.8|247
1644423900000|2022-02-09 16:25:00|8848.8|8843.8|8834.8|8829.8|8849.8|8844.8|8834.8|8829.8|436
1644424200000|2022-02-09 16:30:00|8835.3|8829.3|8848.3|8842.3|8850.3|8844.3|8832.3|8826.3|646
1644424500000|2022-02-09 16:35:00|8847.3|8841.3|8850.3|8844.3|8854.3|8848.3|8846.3|8840.3|133
1644424800000|2022-02-09 16:40:00|8851.3|8845.3|8846.3|8839.3|8857.3|8850.3|8845.3|8839.3|82
1644425100000|2022-02-09 16:45:00|8847.3|8840.3|8840.3|8833.3|8849.3|8842.3|8839.3|8833.3|66
1644425400000|2022-02-09 16:50:00|8839.3|8832.3|8840.3|8833.3|8844.3|8837.3|8837.3|8830.3|57
1644425700000|2022-02-09 16:55:00|8839.3|8834.3|8840.3|8834.3|8844.3|8838.3|8838.3|8831.3|29
1644426000000|2022-02-09 17:00:00|8839.3|8833.3|8845.3|8839.3|8848.3|8841.3|8839.3|8832.3|63
1644426300000|2022-02-09 17:05:00|8844.3|8838.3|8843.3|8836.3|8845.3|8839.3|8839.3|8833.3|29
1644426600000|2022-02-09 17:10:00|8842.3|8835.3|8841.3|8835.3|8843.3|8836.3|8840.3|8834.3|22
1644426900000|2022-02-09 17:15:00|8842.3|8834.3|8844.3|8837.3|8845.3|8839.3|8840.3|8834.3|17
1644427200000|2022-02-09 17:20:00|8845.3|8838.3|8845.3|8839.3|8847.3|8841.3|8844.3|8837.3|12
1644427500000|2022-02-09 17:25:00|8846.3|8840.3|8850.3|8843.3|8851.3|8845.3|8846.3|8839.3|14
1644427800000|2022-02-09 17:30:00|8849.3|8842.3|8842.3|8835.3|8853.3|8846.3|8841.3|8834.3|61
1644428100000|2022-02-09 17:35:00|8841.3|8834.3|8847.3|8840.3|8848.3|8842.3|8841.3|8834.3|7
1644428400000|2022-02-09 17:40:00|8848.3|8841.3|8850.3|8844.3|8850.3|8844.3|8847.3|8840.3|7
1644428700000|2022-02-09 17:45:00|8849.3|8843.3|8853.3|8846.3|8853.3|8846.3|8849.3|8843.3|4
1644429000000|2022-02-09 17:50:00|8854.3|8847.3|8851.3|8844.3|8854.3|8847.3|8849.3|8843.3|7
1644429300000|2022-02-09 17:55:00|8852.3|8845.3|8847.3|8840.3|8852.3|8845.3|8844.3|8838.3|35
1644429600000|2022-02-09 18:00:00|8846.3|8839.3|8847.3|8839.3|8850.3|8843.3|8844.3|8838.3|4
1644429900000|2022-02-09 18:05:00|8846.3|8838.3|8846.3|8838.3|8848.3|8841.3|8845.3|8838.3|1
1644430200000|2022-02-09 18:10:00|8847.3|8839.3|8845.3|8838.3|8847.3|8839.3|8844.3|8838.3|3
1644430500000|2022-02-09 18:15:00|8846.3|8839.3|8846.3|8839.3|8846.3|8839.3|8844.3|8838.3|0
1644430800000|2022-02-09 18:20:00|8847.3|8838.3|8847.3|8839.3|8847.3|8840.3|8847.3|8838.3|3
1644431100000|2022-02-09 18:25:00|8848.3|8840.3|8847.3|8839.3|8849.3|8842.3|8847.3|8839.3|2
1644431400000|2022-02-09 18:30:00|8848.3|8840.3|8855.3|8848.3|8855.3|8849.3|8848.3|8840.3|26
1644431700000|2022-02-09 18:35:00|8857.3|8849.3|8852.3|8844.3|8857.3|8851.3|8852.3|8844.3|24
1644432000000|2022-02-09 18:40:00|8853.3|8845.3|8858.3|8851.3|8858.3|8851.3|8853.3|8845.3|4
1644432300000|2022-02-09 18:45:00|8857.3|8850.3|8855.3|8848.3|8858.3|8850.3|8855.3|8848.3|8
1644432600000|2022-02-09 18:50:00|8856.3|8847.3|8851.3|8843.3|8858.3|8851.3|8850.3|8843.3|10
1644432900000|2022-02-09 18:55:00|8852.3|8844.3|8855.5|8843.5|8858.3|8848.3|8850.3|8841.8|12
1644433200000|2022-02-09 19:00:00|8855.6|8843.6|8859.6|8847.6|8861.7|8849.7|8855.5|8843.5|0
1644433500000|2022-02-09 19:05:00|8859.5|8847.5|8865.1|8853.1|8865.2|8853.2|8859.4|8847.4|0
1644433800000|2022-02-09 19:10:00|8865.2|8853.2|8864.1|8852.1|8865.3|8853.3|8861.9|8849.9|0
1644434100000|2022-02-09 19:15:00|8864.2|8852.2|8865.9|8853.9|8868.2|8856.2|8863|8851|0
1644434400000|2022-02-09 19:20:00|8865.5|8853.5|8863.2|8851.2|8866.1|8854.1|8862.9|8850.9|0
1644434700000|2022-02-09 19:25:00|8863.7|8851.7|8865.3|8853.3|8866.4|8854.4|8863.2|8851.2|0
1644435000000|2022-02-09 19:30:00|8866.2|8854.2|8865.4|8853.4|8866.2|8854.2|8861.2|8849.2|0
1644435300000|2022-02-09 19:35:00|8864.9|8852.9|8867.5|8855.5|8867.7|8855.7|8863.8|8851.8|0
1644435600000|2022-02-09 19:40:00|8868.4|8856.4|8869.5|8857.5|8870.7|8858.7|8866.1|8854.1|0
1644435900000|2022-02-09 19:45:00|8869.6|8857.6|8867|8855|8870.6|8858.6|8866.9|8854.9|0
1644436200000|2022-02-09 19:50:00|8867.1|8855.1|8865.9|8853.9|8868.3|8856.3|8863.6|8851.6|0
1644436500000|2022-02-09 19:55:00|8865.8|8853.8|8859.3|8847.3|8866.8|8854.8|8859.1|8847.1|0
1644436800000|2022-02-09 20:00:00|8859.2|8847.2|8859.1|8847.1|8859.4|8847.4|8853.3|8841.3|0
1644437100000|2022-02-09 20:05:00|8859|8847|8851.3|8839.3|8859|8847|8850.3|8838.3|0
1644437400000|2022-02-09 20:10:00|8852.2|8840.2|8852.1|8840.1|8856.8|8844.8|8852.1|8840.1|0
1644437700000|2022-02-09 20:15:00|8852.2|8840.2|8855.5|8843.5|8855.5|8843.5|8848.6|8836.6|0
1644438000000|2022-02-09 20:20:00|8855.4|8843.4|8857.8|8845.8|8857.9|8845.9|8853.3|8841.3|0
1644438300000|2022-02-09 20:25:00|8857.7|8845.7|8864.6|8852.6|8865.6|8853.6|8854.2|8842.2|0
1644438600000|2022-02-09 20:30:00|8865|8853|8870.3|8858.3|8870.3|8858.3|8863.5|8851.5|0
1644438900000|2022-02-09 20:35:00|8871.2|8859.2|8870|8858|8874.6|8862.6|8869.1|8857.1|0
1644439200000|2022-02-09 20:40:00|8870.1|8858.1|8864.1|8852.1|8870.1|8858.1|8856.6|8844.6|0
1644439500000|2022-02-09 20:45:00|8863.2|8851.2|8869.4|8857.4|8870|8858|8859.9|8847.9|0
1644439800000|2022-02-09 20:50:00|8869.8|8857.8|8869.3|8857.3|8874.3|8862.3|8865.7|8853.7|0
1644440100000|2022-02-09 20:55:00|8869.2|8857.2|8876.7|8864.7|8876.9|8864.9|8863.2|8851.2|0
1644440400000|2022-02-09 21:00:00|8876.6|8864.6|8871.1|8859.1|8876.6|8864.6|8869.4|8857.4|0
1644440700000|2022-02-09 21:05:00|8871.2|8859.2|8875.6|8863.6|8876.4|8864.4|8870.7|8858.7|0
1644441000000|2022-02-09 21:10:00|8875.5|8863.5|8878.2|8866.2|8879.1|8867.1|8874.7|8862.7|0
1644441300000|2022-02-09 21:15:00|8878|8866|8879|8867|8879|8867|8877.3|8865.3|0
1644441600000|2022-02-09 21:20:00|8878.6|8866.6|8889.1|8877.1|8889.1|8877.1|8878.6|8866.6|0
1644441900000|2022-02-09 21:25:00|8889.2|8877.2|8890.1|8878.1|8890.6|8878.6|8888.7|8876.7|0
1644442200000|2022-02-09 21:30:00|8889.7|8877.7|8888.3|8876.3|8890.1|8878.1|8887.9|8875.9|0
1644442500000|2022-02-09 21:35:00|8888.7|8876.7|8885.9|8873.9|8888.7|8876.7|8885.4|8873.4|0
1644442800000|2022-02-09 21:40:00|8885.8|8873.8|8885.9|8873.9|8887.1|8875.1|8885.4|8873.4|0
1644443100000|2022-02-09 21:45:00|8885.7|8873.7|8882.7|8870.7|8885.7|8873.7|8881.9|8869.9|0
1644443400000|2022-02-09 21:50:00|8882.6|8870.6|8882.7|8870.7|8884.8|8872.8|8881.7|8869.7|0
1644443700000|2022-02-09 21:55:00|8882.9|8870.9|8883.7|8871.7|8884.2|8872.2|8882.1|8870.1|0
1644444000000|2022-02-09 22:00:00|8883.9|8871.9|8883.7|8871.7|8883.9|8871.9|8883.3|8871.3|0
1644444300000|2022-02-09 22:05:00|8883.2|8871.2|8882.9|8870.9|8883.5|8871.5|8882.9|8870.9|0
1644444600000|2022-02-09 22:10:00|8883.5|8871.5|8883.5|8871.5|8883.5|8871.5|8883.1|8871.1|0
1644444900000|2022-02-09 22:15:00|8883.3|8871.3|8882.9|8870.9|8883.3|8871.3|8882.9|8870.9|0
1644445200000|2022-02-09 22:20:00|8882.8|8870.8|8883|8871|8883|8871|8882.8|8870.8|0
1644445500000|2022-02-09 22:25:00|8882.8|8870.8|8882.6|8870.6|8883|8871|8882.4|8870.4|0
1644445800000|2022-02-09 22:30:00|8882.8|8870.8|8882.8|8870.8|8882.8|8870.8|8882.8|8870.8|0
1644446100000|2022-02-09 22:35:00|8883|8871|8883|8871|8883|8871|8883|8871|0
1644446400000|2022-02-09 22:40:00|8883.1|8871.1|8883.3|8871.3|8883.3|8871.3|8883.1|8871.1|0
1644446700000|2022-02-09 22:45:00|8883.1|8871.1|8883.1|8871.1|8883.1|8871.1|8883.1|8871.1|0
1644447000000|2022-02-09 22:50:00|8883.3|8871.3|8883.3|8871.3|8883.5|8871.5|8883.3|8871.3|0
1644447300000|2022-02-09 22:55:00|8883.5|8871.5|8884.1|8872.1|8884.1|8872.1|8883.1|8871.1|0
1644447600000|2022-02-09 23:00:00|8884.4|8872.4|8883.8|8871.8|8887.4|8875.4|8881.5|8869.5|0
1644447900000|2022-02-09 23:05:00|8883.6|8871.6|8883.4|8871.4|8884.6|8872.6|8881.9|8869.9|0
1644448200000|2022-02-09 23:10:00|8884|8872|8882.9|8870.9|8884.8|8872.8|8882.5|8870.5|0
1644448500000|2022-02-09 23:15:00|8882.7|8870.7|8880.6|8868.6|8884.2|8872.2|8878.9|8866.9|0
1644448800000|2022-02-09 23:20:00|8880.5|8868.5|8880.6|8868.6|8880.6|8868.6|8878.5|8866.5|0
1644449100000|2022-02-09 23:25:00|8881|8869|8880.5|8868.5|8882.9|8870.9|8880.4|8868.4|0
1644449400000|2022-02-09 23:30:00|8880.6|8868.6|8878|8866|8881|8869|8877.1|8865.1|0
1644449700000|2022-02-09 23:35:00|8877.8|8865.8|8880.1|8868.1|8881|8869|8877.3|8865.3|0
1644450000000|2022-02-09 23:40:00|8880.2|8868.2|8875.9|8863.9|8881|8869|8875.4|8863.4|0
1644450300000|2022-02-09 23:45:00|8875.8|8863.8|8878.2|8866.2|8878.2|8866.2|8875.2|8863.2|0
1644450600000|2022-02-09 23:50:00|8878|8866|8876.1|8864.1|8878|8866|8874.2|8862.2|0
1644450900000|2022-02-09 23:55:00|8875.7|8863.7|8879.3|8867.3|8879.7|8867.7|8875.1|8863.1|0
1644451200000|2022-02-10 00:00:00|8879.5|8867.5|8879|8867|8880.3|8868.3|8876|8864|0
1644451500000|2022-02-10 00:05:00|8878.8|8866.8|8876|8864|8880.7|8868.7|8874.1|8862.1|0
1644451800000|2022-02-10 00:10:00|8876.2|8864.2|8875.2|8863.2|8877.3|8865.3|8872.8|8860.8|0
1644452100000|2022-02-10 00:15:00|8875.1|8863.1|8870.8|8858.8|8875.1|8863.1|8868.9|8856.9|0
1644452400000|2022-02-10 00:20:00|8870.9|8858.9|8879|8867|8879|8867|8870.9|8858.9|0
1644452700000|2022-02-10 00:25:00|8878.6|8866.6|8876.1|8864.1|8878.6|8866.6|8873|8861|0
1644453000000|2022-02-10 00:30:00|8875.5|8863.5|8873.9|8861.9|8879.1|8867.1|8873.9|8861.9|0
1644453300000|2022-02-10 00:35:00|8873.8|8861.8|8871.9|8859.9|8878|8866|8871.9|8859.9|0
1644453600000|2022-02-10 00:40:00|8872|8860|8870.8|8858.8|8874.4|8862.4|8869.3|8857.3|0
1644453900000|2022-02-10 00:45:00|8870.4|8858.4|8866|8854|8871.3|8859.3|8862.6|8850.6|0
1644454200000|2022-02-10 00:50:00|8865.8|8853.8|8860.8|8848.8|8866|8854|8860.3|8848.3|0
1644454500000|2022-02-10 00:55:00|8860.6|8848.6|8857.5|8845.5|8862.2|8850.2|8857.1|8845.1|0
1644454800000|2022-02-10 01:00:00|8858.1|8846.1|8859|8847|8860.1|8848.1|8855.9|8843.9|0
1644455100000|2022-02-10 01:05:00|8858.9|8846.9|8859|8847|8861|8849|8856.9|8844.9|0
1644455400000|2022-02-10 01:10:00|8858.9|8846.9|8855|8843|8859|8847|8850.9|8838.9|0
1644455700000|2022-02-10 01:15:00|8854.6|8842.6|8855.9|8843.9|8856.3|8844.3|8849.8|8837.8|0
1644456000000|2022-02-10 01:20:00|8856.3|8844.3|8858|8846|8859.1|8847.1|8854.9|8842.9|0
1644456300000|2022-02-10 01:25:00|8857.6|8845.6|8854.8|8842.8|8860|8848|8854.8|8842.8|0
1644456600000|2022-02-10 01:30:00|8855|8843|8854.1|8842.1|8855.2|8843.2|8848|8836|0
1644456900000|2022-02-10 01:35:00|8854.2|8842.2|8852.2|8840.2|8856.2|8844.2|8852.1|8840.1|0
1644457200000|2022-02-10 01:40:00|8853.2|8841.2|8849.3|8837.3|8854.2|8842.2|8847.7|8835.7|0
1644457500000|2022-02-10 01:45:00|8848.9|8836.9|8855.4|8843.4|8855.4|8843.4|8848.3|8836.3|0
1644457800000|2022-02-10 01:50:00|8855.8|8843.8|8852.2|8840.2|8856.4|8844.4|8851.3|8839.3|0
1644458100000|2022-02-10 01:55:00|8851.8|8839.8|8850.3|8838.3|8851.8|8839.8|8847.2|8835.2|0
1644458400000|2022-02-10 02:00:00|8850.7|8838.7|8845.2|8833.2|8851.3|8839.3|8844.6|8832.6|0
1644458700000|2022-02-10 02:05:00|8845.6|8833.6|8846.2|8834.2|8849.3|8837.3|8845.2|8833.2|0
1644459000000|2022-02-10 02:10:00|8845.6|8833.6|8845.2|8833.2|8847.7|8835.7|8844.2|8832.2|0
1644459300000|2022-02-10 02:15:00|8844.8|8832.8|8843.2|8831.2|8846.3|8834.3|8843.2|8831.2|0
1644459600000|2022-02-10 02:20:00|8843.1|8831.1|8841.2|8829.2|8843.1|8831.1|8840.2|8828.2|0
1644459900000|2022-02-10 02:25:00|8841.5|8829.5|8843.2|8831.2|8843.2|8831.2|8840|8828|0
1644460200000|2022-02-10 02:30:00|8843.5|8831.5|8843.1|8831.1|8844.2|8832.2|8842.1|8830.1|0
1644460500000|2022-02-10 02:35:00|8843.2|8831.2|8850.3|8838.3|8850.8|8838.8|8843.2|8831.2|0
1644460800000|2022-02-10 02:40:00|8850.5|8838.5|8849.3|8837.3|8851.3|8839.3|8849.2|8837.2|0
1644461100000|2022-02-10 02:45:00|8849.8|8837.8|8848.3|8836.3|8850.4|8838.4|8848.3|8836.3|0
1644461400000|2022-02-10 02:50:00|8847.9|8835.9|8847.2|8835.2|8848.3|8836.3|8845.7|8833.7|0
1644461700000|2022-02-10 02:55:00|8846.9|8834.9|8846.2|8834.2|8847.3|8835.3|8845.2|8833.2|0
1644462000000|2022-02-10 03:00:00|8845.8|8833.8|8846.2|8834.2|8846.2|8834.2|8843.1|8831.1|0
1644462300000|2022-02-10 03:05:00|8846.1|8834.1|8844.1|8832.1|8847.2|8835.2|8843.1|8831.1|0
1644462600000|2022-02-10 03:10:00|8844.2|8832.2|8845.2|8833.2|8845.2|8833.2|8843.1|8831.1|0
1644462900000|2022-02-10 03:15:00|8844.6|8832.6|8845.1|8833.1|8846.3|8834.3|8843.6|8831.6|0
1644463200000|2022-02-10 03:20:00|8844.7|8832.7|8846.3|8834.3|8846.3|8834.3|8844.2|8832.2|0
1644463500000|2022-02-10 03:25:00|8846.1|8834.1|8847.3|8835.3|8848.3|8836.3|8845.3|8833.3|0
1644463800000|2022-02-10 03:30:00|8847.4|8835.4|8849.4|8837.4|8849.5|8837.5|8843.7|8831.7|0
1644464100000|2022-02-10 03:35:00|8849.5|8837.5|8849.5|8837.5|8849.5|8837.5|8848.4|8836.4|0
1644464400000|2022-02-10 03:40:00|8849.3|8837.3|8848.4|8836.4|8849.5|8837.5|8847.9|8835.9|0
1644464700000|2022-02-10 03:45:00|8848.6|8836.6|8847.9|8835.9|8848.8|8836.8|8847.4|8835.4|0
1644465000000|2022-02-10 03:50:00|8847.7|8835.7|8846.4|8834.4|8847.7|8835.7|8844.3|8832.3|0
1644465300000|2022-02-10 03:55:00|8846.6|8834.6|8848.4|8836.4|8850.5|8838.5|8846.4|8834.4|0
1644465600000|2022-02-10 04:00:00|8848.3|8836.3|8847.5|8835.5|8848.6|8836.6|8847.4|8835.4|0
1644465900000|2022-02-10 04:05:00|8847.1|8835.1|8847.5|8835.5|8847.5|8835.5|8846.4|8834.4|0
1644466200000|2022-02-10 04:10:00|8847.9|8835.9|8846.7|8834.7|8849.6|8837.6|8846.7|8834.7|0
1644466500000|2022-02-10 04:15:00|8846.8|8834.8|8850.6|8838.6|8850.6|8838.6|8846.3|8834.3|0
1644466800000|2022-02-10 04:20:00|8850.7|8838.7|8850.7|8838.7|8851.7|8839.7|8849.6|8837.6|0
1644467100000|2022-02-10 04:25:00|8851.1|8839.1|8852.7|8840.7|8852.7|8840.7|8851.1|8839.1|0
1644467400000|2022-02-10 04:30:00|8852.2|8840.2|8852.7|8840.7|8852.7|8840.7|8851.7|8839.7|0
1644467700000|2022-02-10 04:35:00|8851.7|8839.7|8851.7|8839.7|8852.7|8840.7|8850.7|8838.7|0
1644468000000|2022-02-10 04:40:00|8852.1|8840.1|8852.7|8840.7|8852.7|8840.7|8851.6|8839.6|0
1644468300000|2022-02-10 04:45:00|8852.3|8840.3|8850.2|8838.2|8852.3|8840.3|8850.2|8838.2|0
1644468600000|2022-02-10 04:50:00|8850.4|8838.4|8851.2|8839.2|8851.7|8839.7|8850.2|8838.2|0
1644468900000|2022-02-10 04:55:00|8851.6|8839.6|8852.2|8840.2|8854.3|8842.3|8851.6|8839.6|0
1644469200000|2022-02-10 05:00:00|8851.7|8839.7|8851.7|8839.7|8853.7|8841.7|8851.2|8839.2|0
1644469500000|2022-02-10 05:05:00|8851.5|8839.5|8850.7|8838.7|8852.3|8840.3|8850.7|8838.7|0
1644469800000|2022-02-10 05:10:00|8851.1|8839.1|8852.7|8840.7|8852.7|8840.7|8851.1|8839.1|0
1644470100000|2022-02-10 05:15:00|8852.5|8840.5|8852.7|8840.7|8852.7|8840.7|8850.7|8838.7|0
1644470400000|2022-02-10 05:20:00|8853.1|8841.1|8852.7|8840.7|8853.7|8841.7|8852.6|8840.6|0
1644470700000|2022-02-10 05:25:00|8853.7|8841.7|8852.6|8840.6|8853.7|8841.7|8851.6|8839.6|0
1644471000000|2022-02-10 05:30:00|8851.6|8839.6|8850.6|8838.6|8852.7|8840.7|8850|8838|0
1644471300000|2022-02-10 05:35:00|8849.6|8837.6|8848.5|8836.5|8849.6|8837.6|8848.5|8836.5|0
1644471600000|2022-02-10 05:40:00|8848.1|8836.1|8850.8|8838.8|8851.8|8839.8|8847.4|8835.4|0
1644471900000|2022-02-10 05:45:00|8850.4|8838.4|8849.8|8837.8|8850.8|8838.8|8849.7|8837.7|0
1644472200000|2022-02-10 05:50:00|8850.2|8838.2|8850.7|8838.7|8851.8|8839.8|8849.8|8837.8|0
1644472500000|2022-02-10 05:55:00|8851.1|8839.1|8860.5|8848.5|8860.5|8848.5|8851.1|8839.1|0
1644472800000|2022-02-10 06:00:00|8860.6|8848.6|8865.7|8853.7|8865.7|8853.7|8859|8847|0
1644473100000|2022-02-10 06:05:00|8866|8854|8864.1|8852.1|8866.7|8854.7|8863.1|8851.1|0
1644473400000|2022-02-10 06:10:00|8863.6|8851.6|8871.3|8859.3|8872.7|8860.7|8863.5|8851.5|0
1644473700000|2022-02-10 06:15:00|8871.1|8859.1|8869.7|8857.7|8871.3|8859.3|8867.7|8855.7|0
1644474000000|2022-02-10 06:20:00|8869.6|8857.6|8877.8|8865.8|8877.8|8865.8|8869.6|8857.6|0
1644474300000|2022-02-10 06:25:00|8878.2|8866.2|8874.7|8862.7|8878.8|8866.8|8873.7|8861.7|0
1644474600000|2022-02-10 06:30:00|8875.1|8863.1|8876.3|8864.3|8879.8|8867.8|8875.1|8863.1|0
1644474900000|2022-02-10 06:35:00|8876.2|8864.2|8875.9|8863.9|8876.8|8864.8|8871.8|8859.8|0
1644475200000|2022-02-10 06:40:00|8875.8|8863.8|8875.9|8863.9|8877.8|8865.8|8873.8|8861.8|0
1644475500000|2022-02-10 06:45:00|8876.2|8864.2|8876.8|8864.8|8880.8|8868.8|8875.8|8863.8|0
1644475800000|2022-02-10 06:50:00|8876.2|8864.2|8873.6|8861.6|8876.8|8864.8|8872.6|8860.6|0
1644476100000|2022-02-10 06:55:00|8873.4|8861.4|8873|8861|8873.7|8861.7|8871.6|8859.6|0
1644476400000|2022-02-10 07:00:00|8871.7|8859.7|8850.3|8845.3|8871.7|8859.7|8848.8|8843.8|72
1644476700000|2022-02-10 07:05:00|8850.8|8845.8|8854.3|8849.3|8856.3|8851.3|8847.3|8842.3|39
1644477000000|2022-02-10 07:10:00|8854.8|8849.8|8854.3|8849.3|8856.8|8851.8|8854.3|8849.3|6
1644477300000|2022-02-10 07:15:00|8854.8|8849.8|8853.3|8848.3|8855.3|8850.3|8851.3|8846.3|20
1644477600000|2022-02-10 07:20:00|8853.8|8848.8|8857.3|8852.3|8857.3|8852.3|8852.3|8847.3|18
1644477900000|2022-02-10 07:25:00|8857.8|8852.8|8855.3|8850.3|8857.8|8852.8|8853.8|8848.8|4
1644478200000|2022-02-10 07:30:00|8854.8|8849.8|8858.8|8853.8|8859.3|8854.3|8852.8|8847.8|12
1644478500000|2022-02-10 07:35:00|8857.8|8852.8|8858.3|8853.3|8859.3|8854.3|8851.3|8846.3|44
1644478800000|2022-02-10 07:40:00|8857.8|8852.8|8854.8|8849.8|8857.8|8852.8|8852.3|8847.3|13
1644479100000|2022-02-10 07:45:00|8856.3|8851.3|8861.8|8856.8|8862.3|8857.3|8855.3|8850.3|10
1644479400000|2022-02-10 07:50:00|8861.3|8856.3|8865.8|8860.8|8869.3|8864.3|8860.8|8855.8|44
1644479700000|2022-02-10 07:55:00|8866.3|8861.3|8872.3|8867.3|8877.8|8872.8|8865.8|8860.8|118
1644480000000|2022-02-10 08:00:00|8871.8|8866.8|8885.3|8880.3|8891.3|8886.3|8866.8|8861.8|717
1644480300000|2022-02-10 08:05:00|8886.3|8881.3|8895.8|8890.8|8898.8|8893.8|8880.3|8875.3|283
1644480600000|2022-02-10 08:10:00|8896.3|8891.3|8910.3|8905.3|8911.8|8906.8|8893.8|8888.8|229
1644480900000|2022-02-10 08:15:00|8909.8|8904.8|8894.3|8889.3|8909.8|8904.8|8882.8|8877.8|138
1644481200000|2022-02-10 08:20:00|8894.8|8889.8|8906.3|8901.3|8910.3|8905.3|8889.3|8884.3|119
1644481500000|2022-02-10 08:25:00|8905.8|8900.8|8903.3|8898.3|8908.3|8903.3|8896.3|8891.3|103
1644481800000|2022-02-10 08:30:00|8902.8|8897.8|8902.3|8897.3|8913.8|8908.8|8900.3|8895.3|147
1644482100000|2022-02-10 08:35:00|8901.8|8896.8|8906.3|8901.3|8907.3|8902.3|8896.8|8891.8|111
1644482400000|2022-02-10 08:40:00|8906.8|8901.8|8885.3|8880.3|8906.8|8901.8|8885.3|8880.3|102
1644482700000|2022-02-10 08:45:00|8884.8|8879.8|8872.3|8867.3|8884.8|8879.8|8871.3|8866.3|216
1644483000000|2022-02-10 08:50:00|8871.3|8866.3|8870.3|8865.3|8877.8|8872.8|8868.8|8863.8|154
1644483300000|2022-02-10 08:55:00|8869.8|8864.8|8875.8|8870.8|8875.8|8870.8|8866.8|8861.8|72
1644483600000|2022-02-10 09:00:00|8876.3|8871.3|8878.3|8873.3|8884.8|8879.8|8876.3|8871.3|106
1644483900000|2022-02-10 09:05:00|8877.8|8872.8|8888.8|8883.8|8891.8|8886.8|8877.8|8872.8|56
1644484200000|2022-02-10 09:10:00|8888.3|8883.3|8885.8|8880.8|8888.8|8883.8|8881.3|8876.3|39
1644484500000|2022-02-10 09:15:00|8886.3|8881.3|8892.8|8887.8|8892.8|8887.8|8880.8|8875.8|35
1644484800000|2022-02-10 09:20:00|8893.3|8888.3|8887.3|8882.3|8895.3|8890.3|8885.8|8880.8|64
1644485100000|2022-02-10 09:25:00|8888.3|8883.3|8894.3|8889.3|8895.3|8890.3|8885.3|8880.3|62
1644485400000|2022-02-10 09:30:00|8894.8|8889.8|8889.8|8884.8|8896.3|8891.3|8886.8|8881.8|87
1644485700000|2022-02-10 09:35:00|8890.3|8885.3|8887.8|8882.8|8902.3|8897.3|8887.8|8882.8|74
1644486000000|2022-02-10 09:40:00|8888.8|8883.8|8884.8|8879.8|8889.3|8884.3|8881.8|8876.8|48
1644486300000|2022-02-10 09:45:00|8884.3|8879.3|8870.8|8865.8|8885.8|8880.8|8870.3|8865.3|59
1644486600000|2022-02-10 09:50:00|8871.3|8866.3|8880.8|8875.8|8883.3|8878.3|8871.3|8866.3|75
1644486900000|2022-02-10 09:55:00|8880.3|8875.3|8878.8|8873.8|8884.8|8879.8|8876.8|8871.8|64
1644487200000|2022-02-10 10:00:00|8879.3|8874.3|8879.8|8874.8|8882.8|8877.8|8871.8|8866.8|80
1644487500000|2022-02-10 10:05:00|8879.3|8874.3|8882.8|8877.8|8882.8|8877.8|8869.3|8864.3|26
1644487800000|2022-02-10 10:10:00|8883.3|8878.3|8882.3|8877.3|8886.3|8881.3|8878.3|8873.3|82
1644488100000|2022-02-10 10:15:00|8882.8|8877.8|8888.8|8883.8|8889.8|8884.8|8881.8|8876.8|81
1644488400000|2022-02-10 10:20:00|8888.3|8883.3|8881.8|8876.8|8890.3|8885.3|8881.3|8876.3|36
1644488700000|2022-02-10 10:25:00|8882.3|8877.3|8882.8|8877.8|8889.3|8884.3|8882.3|8877.3|70
1644489000000|2022-02-10 10:30:00|8883.3|8878.3|8888.8|8883.8|8890.3|8885.3|8883.3|8878.3|52
1644489300000|2022-02-10 10:35:00|8889.3|8884.3|8887.8|8882.8|8891.3|8886.3|8885.8|8880.8|58
1644489600000|2022-02-10 10:40:00|8888.3|8883.3|8885.3|8880.3|8889.3|8884.3|8885.3|8880.3|26
1644489900000|2022-02-10 10:45:00|8885.8|8880.8|8886.3|8881.3|8890.3|8885.3|8885.3|8880.3|38
1644490200000|2022-02-10 10:50:00|8886.8|8881.8|8890.3|8885.3|8891.8|8886.8|8885.8|8880.8|51
1644490500000|2022-02-10 10:55:00|8891.3|8886.3|8892.3|8887.3|8893.3|8888.3|8888.8|8883.8|56
1644490800000|2022-02-10 11:00:00|8891.8|8886.8|8895.3|8890.3|8899.3|8894.3|8891.8|8886.8|35
1644491100000|2022-02-10 11:05:00|8895.8|8890.8|8893.8|8888.8|8901.3|8896.3|8891.8|8886.8|46
1644491400000|2022-02-10 11:10:00|8894.3|8889.3|8897.8|8892.8|8899.8|8894.8|8892.3|8887.3|73
1644491700000|2022-02-10 11:15:00|8897.3|8892.3|8896.3|8891.3|8898.3|8893.3|8894.8|8889.8|18
1644492000000|2022-02-10 11:20:00|8896.8|8891.8|8900.3|8895.3|8900.3|8895.3|8896.8|8891.8|76
1644492300000|2022-02-10 11:25:00|8901.3|8896.3|8904.3|8899.3|8906.8|8901.8|8900.8|8895.8|201
1644492600000|2022-02-10 11:30:00|8904.8|8899.8|8901.8|8896.8|8905.3|8900.3|8900.3|8895.3|68
1644492900000|2022-02-10 11:35:00|8902.3|8897.3|8893.8|8888.8|8904.3|8899.3|8893.8|8888.8|43
1644493200000|2022-02-10 11:40:00|8894.3|8889.3|8890.8|8885.8|8896.3|8891.3|8889.3|8884.3|81
1644493500000|2022-02-10 11:45:00|8891.3|8886.3|8894.3|8889.3|8896.8|8891.8|8887.3|8882.3|99
1644493800000|2022-02-10 11:50:00|8893.8|8888.8|8890.8|8885.8|8895.3|8890.3|8887.8|8882.8|96
1644494100000|2022-02-10 11:55:00|8891.3|8886.3|8891.8|8886.8|8894.8|8889.8|8888.3|8883.3|33
1644494400000|2022-02-10 12:00:00|8889.8|8884.8|8893.8|8888.8|8895.8|8890.8|8888.8|8883.8|51
1644494700000|2022-02-10 12:05:00|8893.3|8888.3|8891.3|8886.3|8897.8|8892.8|8888.8|8883.8|85
1644495000000|2022-02-10 12:10:00|8891.8|8886.8|8895.8|8890.8|8895.8|8890.8|8890.8|8885.8|26
1644495300000|2022-02-10 12:15:00|8895.3|8890.3|8896.8|8891.8|8901.8|8896.8|8893.8|8888.8|53
1644495600000|2022-02-10 12:20:00|8897.8|8892.8|8901.8|8896.8|8902.3|8897.3|8897.3|8892.3|32
1644495900000|2022-02-10 12:25:00|8902.3|8897.3|8890.8|8885.8|8902.3|8897.3|8890.3|8885.3|59
1644496200000|2022-02-10 12:30:00|8891.3|8886.3|8890.8|8885.8|8895.3|8890.3|8889.3|8884.3|40
1644496500000|2022-02-10 12:35:00|8890.3|8885.3|8889.3|8884.3|8893.8|8888.8|8888.8|8883.8|35
1644496800000|2022-02-10 12:40:00|8888.8|8883.8|8892.3|8887.3|8893.3|8888.3|8887.3|8882.3|55
1644497100000|2022-02-10 12:45:00|8891.8|8886.8|8896.8|8891.8|8900.3|8895.3|8891.3|8886.3|74
1644497400000|2022-02-10 12:50:00|8896.3|8891.3|8894.8|8889.8|8899.8|8894.8|8893.8|8888.8|23
1644497700000|2022-02-10 12:55:00|8895.3|8890.3|8899.8|8894.8|8899.8|8894.8|8895.3|8890.3|46
1644498000000|2022-02-10 13:00:00|8899.3|8894.3|8902.8|8897.8|8903.3|8898.3|8898.3|8893.3|145
1644498300000|2022-02-10 13:05:00|8903.3|8898.3|8909.3|8904.3|8910.8|8905.8|8902.8|8897.8|92
1644498600000|2022-02-10 13:10:00|8908.8|8903.8|8899.3|8894.3|8908.8|8903.8|8898.8|8893.8|66
1644498900000|2022-02-10 13:15:00|8899.8|8894.8|8899.8|8894.8|8902.3|8897.3|8897.8|8892.8|46
1644499200000|2022-02-10 13:20:00|8900.3|8895.3|8900.3|8895.3|8901.3|8896.3|8894.3|8889.3|64
1644499500000|2022-02-10 13:25:00|8899.8|8894.8|8898.8|8893.8|8903.3|8898.3|8897.3|8892.3|51
1644499800000|2022-02-10 13:30:00|8899.3|8894.3|8870.3|8865.3|8899.8|8894.8|8859.3|8854.3|404
1644500100000|2022-02-10 13:35:00|8869.3|8864.3|8874.8|8869.8|8875.8|8870.8|8865.3|8860.3|234
1644500400000|2022-02-10 13:40:00|8875.3|8870.3|8872.8|8867.8|8880.3|8875.3|8868.3|8863.3|112
1644500700000|2022-02-10 13:45:00|8872.3|8867.3|8865.3|8860.3|8877.3|8872.3|8863.3|8858.3|78
1644501000000|2022-02-10 13:50:00|8864.8|8859.8|8873.8|8868.8|8875.8|8870.8|8864.8|8859.8|228
1644501300000|2022-02-10 13:55:00|8873.3|8868.3|8876.8|8871.8|8883.8|8878.8|8873.3|8868.3|415
1644501600000|2022-02-10 14:00:00|8875.8|8870.8|8856.8|8851.8|8876.8|8871.8|8855.8|8850.8|125
1644501900000|2022-02-10 14:05:00|8856.3|8851.3|8846.3|8841.3|8861.3|8856.3|8845.3|8840.3|164
1644502200000|2022-02-10 14:10:00|8845.8|8840.8|8835.8|8830.8|8847.8|8842.8|8832.8|8827.8|231
1644502500000|2022-02-10 14:15:00|8836.3|8831.3|8844.3|8839.3|8844.3|8839.3|8829.3|8824.3|141
1644502800000|2022-02-10 14:20:00|8844.8|8839.8|8834.8|8829.8|8845.8|8840.8|8833.3|8828.3|47
1644503100000|2022-02-10 14:25:00|8834.3|8829.3|8824.3|8819.3|8837.3|8832.3|8823.3|8818.3|75
1644503400000|2022-02-10 14:30:00|8824.8|8819.8|8846.8|8841.8|8849.3|8844.3|8824.8|8819.8|228
1644503700000|2022-02-10 14:35:00|8846.3|8841.3|8848.3|8843.3|8851.3|8846.3|8841.8|8836.8|168
1644504000000|2022-02-10 14:40:00|8847.8|8842.8|8859.3|8854.3|8862.3|8857.3|8845.3|8840.3|144
1644504300000|2022-02-10 14:45:00|8859.8|8854.8|8859.3|8854.3|8869.3|8864.3|8855.3|8850.3|151
1644504600000|2022-02-10 14:50:00|8859.8|8854.8|8866.3|8861.3|8874.8|8869.8|8857.3|8852.3|182
1644504900000|2022-02-10 14:55:00|8865.8|8860.8|8863.8|8858.8|8872.3|8867.3|8859.3|8854.3|119
1644505200000|2022-02-10 15:00:00|8865.3|8860.3|8887.8|8882.8|8888.3|8883.3|8863.8|8858.8|125
1644505500000|2022-02-10 15:05:00|8888.3|8883.3|8890.8|8885.8|8892.3|8887.3|8883.8|8878.8|98
1644505800000|2022-02-10 15:10:00|8890.9|8885.9|8886.4|8881.4|8892.4|8887.4|8883.9|8878.9|149
1644506100000|2022-02-10 15:15:00|8885.9|8880.9|8892.9|8887.9|8893.4|8888.4|8882.4|8877.4|103
1644506400000|2022-02-10 15:20:00|8893.4|8888.4|8893.4|8888.4|8898.4|8893.4|8891.4|8886.4|116
1644506700000|2022-02-10 15:25:00|8892.9|8887.9|8903.4|8898.4|8903.9|8898.9|8891.4|8886.4|72
1644507000000|2022-02-10 15:30:00|8903.9|8898.9|8902.4|8897.4|8906.4|8901.4|8898.4|8893.4|87
1644507300000|2022-02-10 15:35:00|8902.9|8897.9|8913.9|8908.9|8913.9|8908.9|8900.9|8895.9|96
1644507600000|2022-02-10 15:40:00|8914.9|8909.9|8912.4|8907.4|8914.9|8909.9|8908.4|8903.4|86
1644507900000|2022-02-10 15:45:00|8911.9|8906.9|8909.9|8904.9|8911.9|8906.9|8901.4|8896.4|130
1644508200000|2022-02-10 15:50:00|8909.4|8904.4|8886.9|8881.9|8909.4|8904.4|8884.9|8879.9|185
1644508500000|2022-02-10 15:55:00|8887.4|8882.4|8895.9|8890.9|8896.4|8891.4|8883.9|8878.9|110
1644508800000|2022-02-10 16:00:00|8895.4|8890.4|8895.4|8890.4|8897.9|8892.9|8888.4|8883.4|207
1644509100000|2022-02-10 16:05:00|8894.9|8889.9|8900.9|8895.9|8903.9|8898.9|8892.9|8887.9|167
1644509400000|2022-02-10 16:10:00|8901.4|8896.4|8887.4|8882.4|8904.9|8899.9|8886.4|8881.4|128
1644509700000|2022-02-10 16:15:00|8888.4|8883.4|8885.9|8880.9|8892.4|8887.4|8883.9|8878.9|132
1644510000000|2022-02-10 16:20:00|8886.9|8881.9|8889.9|8884.9|8891.9|8886.9|8880.9|8875.9|167
1644510300000|2022-02-10 16:25:00|8888.9|8883.9|8898.4|8893.4|8899.4|8894.4|8884.9|8879.9|356
1644510600000|2022-02-10 16:30:00|8899.4|8892.4|8891.4|8885.4|8900.4|8893.4|8888.4|8882.4|461
1644510900000|2022-02-10 16:35:00|8892.4|8886.4|8892.4|8885.4|8894.4|8887.4|8886.4|8880.4|175
1644511200000|2022-02-10 16:40:00|8891.4|8886.4|8900.4|8893.4|8900.4|8893.4|8891.4|8885.4|21
1644511500000|2022-02-10 16:45:00|8899.4|8892.4|8907.4|8901.4|8909.4|8902.4|8899.4|8892.4|28
1644511800000|2022-02-10 16:50:00|8908.4|8902.4|8898.4|8892.4|8909.4|8902.4|8897.4|8891.4|50
1644512100000|2022-02-10 16:55:00|8899.4|8891.4|8904.4|8897.4|8904.4|8897.4|8898.4|8891.4|20
1644512400000|2022-02-10 17:00:00|8905.4|8898.4|8898.4|8891.4|8905.4|8898.4|8898.4|8891.4|13
1644512700000|2022-02-10 17:05:00|8899.4|8892.4|8901.4|8894.4|8903.4|8897.4|8898.4|8891.4|10
1644513000000|2022-02-10 17:10:00|8902.4|8895.4|8899.4|8892.4|8904.4|8897.4|8898.4|8892.4|9
1644513300000|2022-02-10 17:15:00|8898.4|8891.4|8897.4|8890.4|8899.4|8892.4|8895.4|8889.4|32
1644513600000|2022-02-10 17:20:00|8896.4|8889.4|8897.4|8890.4|8899.4|8892.4|8896.4|8889.4|8
1644513900000|2022-02-10 17:25:00|8896.4|8889.4|8895.4|8889.4|8897.4|8890.4|8895.4|8888.4|12
1644514200000|2022-02-10 17:30:00|8896.4|8890.4|8888.4|8882.4|8898.4|8892.4|8888.4|8881.4|20
1644514500000|2022-02-10 17:35:00|8889.4|8883.4|8892.4|8886.4|8893.4|8886.4|8889.4|8883.4|3
1644514800000|2022-02-10 17:40:00|8891.4|8885.4|8890.4|8884.4|8893.4|8886.4|8890.4|8883.4|9
1644515100000|2022-02-10 17:45:00|8891.4|8885.4|8873.4|8866.4|8892.4|8885.4|8863.4|8856.4|103
1644515400000|2022-02-10 17:50:00|8872.4|8867.4|8867.4|8860.4|8874.4|8867.4|8863.4|8857.4|30
1644515700000|2022-02-10 17:55:00|8866.4|8859.4|8869.4|8862.4|8873.4|8866.4|8862.4|8855.4|24
1644516000000|2022-02-10 18:00:00|8867.4|8860.4|8865.4|8859.4|8873.4|8866.4|8862.4|8855.4|64
1644516300000|2022-02-10 18:05:00|8864.4|8858.4|8868.4|8861.4|8871.4|8864.4|8861.4|8854.4|19
1644516600000|2022-02-10 18:10:00|8869.4|8862.4|8866.4|8859.4|8872.4|8865.4|8863.4|8856.4|10
1644516900000|2022-02-10 18:15:00|8867.4|8858.4|8844.4|8837.4|8867.4|8858.4|8843.4|8836.4|35
1644517200000|2022-02-10 18:20:00|8845.4|8838.4|8853.4|8846.4|8853.4|8846.4|8845.4|8838.4|13
1644517500000|2022-02-10 18:25:00|8852.4|8847.4|8841.4|8834.4|8854.4|8848.4|8841.4|8834.4|16
1644517800000|2022-02-10 18:30:00|8840.4|8832.4|8840.4|8833.4|8845.4|8838.4|8838.4|8831.4|20
1644518100000|2022-02-10 18:35:00|8839.4|8832.4|8836.4|8829.4|8839.4|8832.4|8827.4|8821.4|53
1644518400000|2022-02-10 18:40:00|8835.4|8828.4|8839.4|8831.4|8841.4|8834.4|8833.4|8826.4|23
1644518700000|2022-02-10 18:45:00|8838.4|8830.4|8837.4|8831.4|8843.4|8835.4|8835.4|8829.4|10
1644519000000|2022-02-10 18:50:00|8838.4|8830.4|8839.4|8831.4|8841.4|8834.4|8836.4|8830.4|20
1644519300000|2022-02-10 18:55:00|8838.4|8830.4|8851.5|8839.5|8851.5|8840.9|8837.4|8830.4|13
1644519600000|2022-02-10 19:00:00|8851.4|8839.4|8837.9|8825.9|8853.7|8841.7|8837.3|8825.3|0
1644519900000|2022-02-10 19:05:00|8838.1|8826.1|8841.6|8829.6|8843|8831|8831.4|8819.4|0
1644520200000|2022-02-10 19:10:00|8841.7|8829.7|8832.4|8820.4|8842.8|8830.8|8830.5|8818.5|0
1644520500000|2022-02-10 19:15:00|8832.2|8820.2|8820.8|8808.8|8832.7|8820.7|8819.5|8807.5|0
1644520800000|2022-02-10 19:20:00|8820.9|8808.9|8833.3|8821.3|8834.3|8822.3|8820|8808|0
1644521100000|2022-02-10 19:25:00|8833.5|8821.5|8839.4|8827.4|8843.6|8831.6|8830.1|8818.1|0
1644521400000|2022-02-10 19:30:00|8839.9|8827.9|8839.7|8827.7|8845.8|8833.8|8834.7|8822.7|0
1644521700000|2022-02-10 19:35:00|8839.9|8827.9|8842|8830|8849.1|8837.1|8835.3|8823.3|0
1644522000000|2022-02-10 19:40:00|8842.2|8830.2|8839.7|8827.7|8851.2|8839.2|8838.5|8826.5|0
1644522300000|2022-02-10 19:45:00|8839.8|8827.8|8835.8|8823.8|8849.7|8837.7|8834.2|8822.2|0
1644522600000|2022-02-10 19:50:00|8835.7|8823.7|8823.8|8811.8|8838.4|8826.4|8821.6|8809.6|0
1644522900000|2022-02-10 19:55:00|8823.9|8811.9|8825.5|8813.5|8828.9|8816.9|8819.6|8807.6|0
1644523200000|2022-02-10 20:00:00|8825.7|8813.7|8830.2|8818.2|8832.6|8820.6|8816.1|8804.1|0
1644523500000|2022-02-10 20:05:00|8830.3|8818.3|8835.4|8823.4|8837|8825|8827.9|8815.9|0
1644523800000|2022-02-10 20:10:00|8835.5|8823.5|8837|8825|8841.3|8829.3|8832.2|8820.2|0
1644524100000|2022-02-10 20:15:00|8837.5|8825.5|8830.1|8818.1|8843.4|8831.4|8828.6|8816.6|0
1644524400000|2022-02-10 20:20:00|8830|8818|8832.5|8820.5|8834.2|8822.2|8823.9|8811.9|0
1644524700000|2022-02-10 20:25:00|8833|8821|8827.4|8815.4|8835.8|8823.8|8826.4|8814.4|0
1644525000000|2022-02-10 20:30:00|8827.9|8815.9|8810.3|8798.3|8827.9|8815.9|8810.3|8798.3|0
1644525300000|2022-02-10 20:35:00|8810.4|8798.4|8817|8805|8821.5|8809.5|8807.2|8795.2|0
1644525600000|2022-02-10 20:40:00|8817.1|8805.1|8810.3|8798.3|8820.8|8808.8|8808.1|8796.1|0
1644525900000|2022-02-10 20:45:00|8810.2|8798.2|8799.7|8787.7|8810.2|8798.2|8792.9|8780.9|0
1644526200000|2022-02-10 20:50:00|8798.8|8786.8|8810|8798|8814.6|8802.6|8792.6|8780.6|0
1644526500000|2022-02-10 20:55:00|8809.6|8797.6|8821.6|8809.6|8828.3|8816.3|8809.4|8797.4|0
1644526800000|2022-02-10 21:00:00|8828.7|8816.7|8821|8809|8830|8818|8817.1|8805.1|0
1644527100000|2022-02-10 21:05:00|8821.4|8809.4|8823.7|8811.7|8828.2|8816.2|8820.9|8808.9|0
1644527400000|2022-02-10 21:10:00|8823.3|8811.3|8817.7|8805.7|8824.2|8812.2|8813.4|8801.4|0
1644527700000|2022-02-10 21:15:00|8817.9|8805.9|8810.2|8798.2|8818.4|8806.4|8809.4|8797.4|0
1644528000000|2022-02-10 21:20:00|8810.3|8798.3|8805.9|8793.9|8810.9|8798.9|8804|8792|0
1644528300000|2022-02-10 21:25:00|8804.9|8792.9|8812.6|8800.6|8813|8801|8804.5|8792.5|0
1644528600000|2022-02-10 21:30:00|8812.4|8800.4|8813|8801|8817.1|8805.1|8810.9|8798.9|0
1644528900000|2022-02-10 21:35:00|8813.1|8801.1|8815.2|8803.2|8817.1|8805.1|8812.2|8800.2|0
1644529200000|2022-02-10 21:40:00|8815.1|8803.1|8810.2|8798.2|8816|8804|8810.2|8798.2|0
1644529500000|2022-02-10 21:45:00|8810.4|8798.4|8815.8|8803.8|8816|8804|8808.7|8796.7|0
1644529800000|2022-02-10 21:50:00|8816|8804|8818.8|8806.8|8819.2|8807.2|8813.9|8801.9|0
1644530100000|2022-02-10 21:55:00|8819.2|8807.2|8822.1|8810.1|8822.9|8810.9|8818.4|8806.4|0
1644530400000|2022-02-10 22:00:00|8819.9|8807.9|8821.5|8809.5|8822.3|8810.3|8819.9|8807.9|0
1644530700000|2022-02-10 22:05:00|8821.7|8809.7|8821.5|8809.5|8821.7|8809.7|8821.3|8809.3|0
1644531000000|2022-02-10 22:10:00|8821.3|8809.3|8821.1|8809.1|8821.3|8809.3|8821.1|8809.1|0
1644531300000|2022-02-10 22:15:00|8821.3|8809.3|8820.3|8808.3|8821.3|8809.3|8820.3|8808.3|0
1644531600000|2022-02-10 22:20:00|8820.7|8808.7|8820.3|8808.3|8820.7|8808.7|8820.1|8808.1|0
1644531900000|2022-02-10 22:25:00|8819.9|8807.9|8820.3|8808.3|8820.3|8808.3|8819.9|8807.9|0
1644532200000|2022-02-10 22:30:00|8820.1|8808.1|8819.9|8807.9|8820.5|8808.5|8819.2|8807.2|0
1644532500000|2022-02-10 22:35:00|8820.1|8808.1|8820.9|8808.9|8821.3|8809.3|8820.1|8808.1|0
1644532800000|2022-02-10 22:40:00|8821.1|8809.1|8820.7|8808.7|8821.1|8809.1|8820.5|8808.5|0
1644533100000|2022-02-10 22:45:00|8820.5|8808.5|8820.7|8808.7|8820.7|8808.7|8820.1|8808.1|0
1644533400000|2022-02-10 22:50:00|8820.9|8808.9|8820.7|8808.7|8821.1|8809.1|8820.7|8808.7|0
1644533700000|2022-02-10 22:55:00|8820.9|8808.9|8819.8|8807.8|8821.5|8809.5|8819.8|8807.8|0
1644534000000|2022-02-10 23:00:00|8821.1|8809.1|8818.4|8806.4|8824.2|8812.2|8813.4|8801.4|0
1644534300000|2022-02-10 23:05:00|8818.8|8806.8|8815.6|8803.6|8823.1|8811.1|8815.6|8803.6|0
1644534600000|2022-02-10 23:10:00|8815.7|8803.7|8822.4|8810.4|8823.1|8811.1|8815.7|8803.7|0
1644534900000|2022-02-10 23:15:00|8822.5|8810.5|8826.7|8814.7|8827.8|8815.8|8821.4|8809.4|0
1644535200000|2022-02-10 23:20:00|8826.8|8814.8|8822|8810|8827.8|8815.8|8822|8810|0
1644535500000|2022-02-10 23:25:00|8821.4|8809.4|8815|8803|8823.5|8811.5|8812.6|8800.6|0
1644535800000|2022-02-10 23:30:00|8815.2|8803.2|8809.4|8797.4|8815.8|8803.8|8807.5|8795.5|0
1644536100000|2022-02-10 23:35:00|8809.6|8797.6|8810.1|8798.1|8811.6|8799.6|8805.6|8793.6|0
1644536400000|2022-02-10 23:40:00|8810|8798|8808.1|8796.1|8810.1|8798.1|8804.5|8792.5|0
1644536700000|2022-02-10 23:45:00|8807.7|8795.7|8810.7|8798.7|8811.3|8799.3|8807.1|8795.1|0
1644537000000|2022-02-10 23:50:00|8810.3|8798.3|8807.5|8795.5|8812.2|8800.2|8807.1|8795.1|0
1644537300000|2022-02-10 23:55:00|8807.3|8795.3|8803.9|8791.9|8807.5|8795.5|8801.7|8789.7|0
1644537600000|2022-02-11 00:00:00|8803.7|8791.7|8798|8786|8805.8|8793.8|8797.6|8785.6|0
1644537900000|2022-02-11 00:05:00|8797.9|8785.9|8804.6|8792.6|8804.6|8792.6|8796.4|8784.4|0
1644538200000|2022-02-11 00:10:00|8804.5|8792.5|8796.3|8784.3|8804.6|8792.6|8795.3|8783.3|0
1644538500000|2022-02-11 00:15:00|8795.9|8783.9|8780.6|8768.6|8795.9|8783.9|8777.9|8765.9|0
1644538800000|2022-02-11 00:20:00|8780.8|8768.8|8769.7|8757.7|8783.6|8771.6|8766.7|8754.7|0
1644539100000|2022-02-11 00:25:00|8769.9|8757.9|8768.1|8756.1|8773.2|8761.2|8766.6|8754.6|0
1644539400000|2022-02-11 00:30:00|8767.9|8755.9|8772.9|8760.9|8773|8761|8766.6|8754.6|0
1644539700000|2022-02-11 00:35:00|8773.1|8761.1|8776.9|8764.9|8778|8766|8773.1|8761.1|0
1644540000000|2022-02-11 00:40:00|8776.5|8764.5|8775.3|8763.3|8781.2|8769.2|8774.8|8762.8|0
1644540300000|2022-02-11 00:45:00|8776.6|8764.6|8784.2|8772.2|8784.2|8772.2|8776.6|8764.6|0
1644540600000|2022-02-11 00:50:00|8784.4|8772.4|8779.9|8767.9|8785.7|8773.7|8779.9|8767.9|0
1644540900000|2022-02-11 00:55:00|8780|8768|8786.6|8774.6|8789.3|8777.3|8779.9|8767.9|0
1644541200000|2022-02-11 01:00:00|8786.8|8774.8|8783.2|8771.2|8788.7|8776.7|8777|8765|0
1644541500000|2022-02-11 01:05:00|8783.4|8771.4|8774.8|8762.8|8783.6|8771.6|8774.8|8762.8|0
1644541800000|2022-02-11 01:10:00|8774.4|8762.4|8778.2|8766.2|8778.2|8766.2|8772|8760|0
1644542100000|2022-02-11 01:15:00|8778.3|8766.3|8791.1|8779.1|8796.2|8784.2|8778.3|8766.3|0
1644542400000|2022-02-11 01:20:00|8790.9|8778.9|8787|8775|8793.3|8781.3|8786.4|8774.4|0
1644542700000|2022-02-11 01:25:00|8787.2|8775.2|8792.1|8780.1|8794.2|8782.2|8787.2|8775.2|0
1644543000000|2022-02-11 01:30:00|8792.5|8780.5|8799.4|8787.4|8801.4|8789.4|8788.4|8776.4|0
1644543300000|2022-02-11 01:35:00|8799.8|8787.8|8802.7|8790.7|8803.7|8791.7|8799.5|8787.5|0
1644543600000|2022-02-11 01:40:00|8802.6|8790.6|8803.7|8791.7|8810.8|8798.8|8802.6|8790.6|0
1644543900000|2022-02-11 01:45:00|8804.1|8792.1|8798.4|8786.4|8804.7|8792.7|8797.5|8785.5|0
1644544200000|2022-02-11 01:50:00|8798.2|8786.2|8801.6|8789.6|8804.7|8792.7|8797.8|8785.8|0
1644544500000|2022-02-11 01:55:00|8802|8790|8797.4|8785.4|8804.6|8792.6|8793.2|8781.2|0
1644544800000|2022-02-11 02:00:00|8797.3|8785.3|8794.6|8782.6|8800.4|8788.4|8794.6|8782.6|0
1644545100000|2022-02-11 02:05:00|8794.4|8782.4|8793.1|8781.1|8796.2|8784.2|8792.5|8780.5|0
1644545400000|2022-02-11 02:10:00|8793|8781|8788.8|8776.8|8793|8781|8785.6|8773.6|0
1644545700000|2022-02-11 02:15:00|8788.4|8776.4|8789.1|8777.1|8796|8784|8786.7|8774.7|0
1644546000000|2022-02-11 02:20:00|8788.9|8776.9|8785.5|8773.5|8790.8|8778.8|8785.4|8773.4|0
1644546300000|2022-02-11 02:25:00|8785.6|8773.6|8791.2|8779.2|8791.8|8779.8|8784.9|8772.9|0
1644546600000|2022-02-11 02:30:00|8791.8|8779.8|8788.7|8776.7|8792.2|8780.2|8786.9|8774.9|0
1644546900000|2022-02-11 02:35:00|8788.1|8776.1|8791.8|8779.8|8791.8|8779.8|8786.6|8774.6|0
1644547200000|2022-02-11 02:40:00|8791.6|8779.6|8792.8|8780.8|8793.9|8781.9|8788.6|8776.6|0
1644547500000|2022-02-11 02:45:00|8792.4|8780.4|8795.9|8783.9|8796|8784|8791.8|8779.8|0
1644547800000|2022-02-11 02:50:00|8795.7|8783.7|8795.9|8783.9|8796.4|8784.4|8793.8|8781.8|0
1644548100000|2022-02-11 02:55:00|8795.8|8783.8|8803.3|8791.3|8804.4|8792.4|8793.8|8781.8|0
1644548400000|2022-02-11 03:00:00|8803.1|8791.1|8796.3|8784.3|8805.3|8793.3|8795.8|8783.8|0
1644548700000|2022-02-11 03:05:00|8796.5|8784.5|8792.7|8780.7|8796.9|8784.9|8788.5|8776.5|0
1644549000000|2022-02-11 03:10:00|8792.9|8780.9|8790|8778|8793.7|8781.7|8788.5|8776.5|0
1644549300000|2022-02-11 03:15:00|8789.8|8777.8|8793.1|8781.1|8793.7|8781.7|8789.6|8777.6|0
1644549600000|2022-02-11 03:20:00|8792.9|8780.9|8795|8783|8800|8788|8792.7|8780.7|0
1644549900000|2022-02-11 03:25:00|8795.2|8783.2|8797.2|8785.2|8797.8|8785.8|8793.5|8781.5|0
1644550200000|2022-02-11 03:30:00|8797.8|8785.8|8791.5|8779.5|8797.8|8785.8|8791.5|8779.5|0
1644550500000|2022-02-11 03:35:00|8791.4|8779.4|8788.3|8776.3|8791.4|8779.4|8786.6|8774.6|0
1644550800000|2022-02-11 03:40:00|8788.5|8776.5|8788.7|8776.7|8789.3|8777.3|8788.2|8776.2|0
1644551100000|2022-02-11 03:45:00|8788.9|8776.9|8792.5|8780.5|8794.6|8782.6|8788.2|8776.2|0
1644551400000|2022-02-11 03:50:00|8793|8781|8793.7|8781.7|8796.9|8784.9|8792.5|8780.5|0
1644551700000|2022-02-11 03:55:00|8793.9|8781.9|8796.3|8784.3|8796.8|8784.8|8793|8781|0
1644552000000|2022-02-11 04:00:00|8796.5|8784.5|8794.7|8782.7|8796.9|8784.9|8793.1|8781.1|0
1644552300000|2022-02-11 04:05:00|8794.5|8782.5|8793.5|8781.5|8794.7|8782.7|8791.5|8779.5|0
1644552600000|2022-02-11 04:10:00|8793.3|8781.3|8791.9|8779.9|8793.5|8781.5|8790.4|8778.4|0
1644552900000|2022-02-11 04:15:00|8791.5|8779.5|8790.4|8778.4|8791.8|8779.8|8789.3|8777.3|0
1644553200000|2022-02-11 04:20:00|8790.5|8778.5|8789.3|8777.3|8791.4|8779.4|8789.2|8777.2|0
1644553500000|2022-02-11 04:25:00|8789.5|8777.5|8789.2|8777.2|8791.3|8779.3|8789.2|8777.2|0
1644553800000|2022-02-11 04:30:00|8789.4|8777.4|8785.5|8773.5|8792.8|8780.8|8781.8|8769.8|0
1644554100000|2022-02-11 04:35:00|8785.4|8773.4|8779.6|8767.6|8786|8774|8779.6|8767.6|0
1644554400000|2022-02-11 04:40:00|8779.7|8767.7|8773.4|8761.4|8780.7|8768.7|8770.2|8758.2|0
1644554700000|2022-02-11 04:45:00|8773.2|8761.2|8769.2|8757.2|8774.5|8762.5|8767.2|8755.2|0
1644555000000|2022-02-11 04:50:00|8768.7|8756.7|8770.9|8758.9|8773|8761|8766.2|8754.2|0
1644555300000|2022-02-11 04:55:00|8771.1|8759.1|8772|8760|8775.1|8763.1|8770.3|8758.3|0
1644555600000|2022-02-11 05:00:00|8772.2|8760.2|8769.8|8757.8|8773|8761|8766.6|8754.6|0
1644555900000|2022-02-11 05:05:00|8770.2|8758.2|8774.1|8762.1|8774.1|8762.1|8769.8|8757.8|0
1644556200000|2022-02-11 05:10:00|8774|8762|8772|8760|8774|8762|8767.2|8755.2|0
1644556500000|2022-02-11 05:15:00|8771.6|8759.6|8769.8|8757.8|8772|8760|8766.9|8754.9|0
1644556800000|2022-02-11 05:20:00|8769.6|8757.6|8764.5|8752.5|8771.8|8759.8|8763.5|8751.5|0
1644557100000|2022-02-11 05:25:00|8764.6|8752.6|8763.3|8751.3|8764.6|8752.6|8761.3|8749.3|0
1644557400000|2022-02-11 05:30:00|8762.7|8750.7|8759|8747|8764.4|8752.4|8758|8746|0
1644557700000|2022-02-11 05:35:00|8759.1|8747.1|8762.6|8750.6|8763.1|8751.1|8754.8|8742.8|0
1644558000000|2022-02-11 05:40:00|8762.7|8750.7|8764.2|8752.2|8767.3|8755.3|8760.9|8748.9|0
1644558300000|2022-02-11 05:45:00|8764.1|8752.1|8762|8750|8764.1|8752.1|8759.9|8747.9|0
1644558600000|2022-02-11 05:50:00|8761.8|8749.8|8760.9|8748.9|8763|8751|8759.9|8747.9|0
1644558900000|2022-02-11 05:55:00|8761.1|8749.1|8764.3|8752.3|8764.4|8752.4|8758.1|8746.1|0
1644559200000|2022-02-11 06:00:00|8763.9|8751.9|8764.3|8752.3|8764.3|8752.3|8759.4|8747.4|0
1644559500000|2022-02-11 06:05:00|8764.7|8752.7|8769.6|8757.6|8770.1|8758.1|8762.2|8750.2|0
1644559800000|2022-02-11 06:10:00|8769.4|8757.4|8769.6|8757.6|8771.8|8759.8|8768.5|8756.5|0
1644560100000|2022-02-11 06:15:00|8770|8758|8769.4|8757.4|8770.7|8758.7|8766.2|8754.2|0
1644560400000|2022-02-11 06:20:00|8769.5|8757.5|8770|8758|8772.1|8760.1|8768.3|8756.3|0
1644560700000|2022-02-11 06:25:00|8769.8|8757.8|8774.2|8762.2|8774.2|8762.2|8768.9|8756.9|0
1644561000000|2022-02-11 06:30:00|8774.4|8762.4|8775.8|8763.8|8780|8768|8774.1|8762.1|0
1644561300000|2022-02-11 06:35:00|8775.4|8763.4|8774.8|8762.8|8775.4|8763.4|8771.7|8759.7|0
1644561600000|2022-02-11 06:40:00|8774.6|8762.6|8779.1|8767.1|8779.1|8767.1|8764.5|8752.5|0
1644561900000|2022-02-11 06:45:00|8779.2|8767.2|8782.3|8770.3|8784.4|8772.4|8779.1|8767.1|0
1644562200000|2022-02-11 06:50:00|8782.4|8770.4|8786.6|8774.6|8788.4|8776.4|8781.3|8769.3|0
1644562500000|2022-02-11 06:55:00|8787|8775|8795.8|8783.8|8795.8|8783.8|8786.7|8774.7|0
1644562800000|2022-02-11 07:00:00|8794.3|8782.3|8797.9|8792.9|8804.4|8799.4|8792.9|8781.3|125
1644563100000|2022-02-11 07:05:00|8798.4|8793.4|8805.9|8800.9|8807.9|8802.9|8796.9|8791.9|28
1644563400000|2022-02-11 07:10:00|8805.4|8800.4|8811.4|8806.4|8812.9|8807.9|8800.4|8795.4|28
1644563700000|2022-02-11 07:15:00|8814.9|8809.9|8813.4|8808.4|8818.9|8813.9|8811.4|8806.4|71
1644564000000|2022-02-11 07:20:00|8812.9|8807.9|8812.4|8807.4|8812.9|8807.9|8806.4|8801.4|36
1644564300000|2022-02-11 07:25:00|8812.9|8807.9|8805.4|8800.4|8816.9|8811.9|8803.4|8798.4|34
1644564600000|2022-02-11 07:30:00|8804.9|8799.9|8800.4|8795.4|8811.9|8806.9|8798.4|8793.4|36
1644564900000|2022-02-11 07:35:00|8799.9|8794.9|8807.4|8802.4|8809.9|8804.9|8796.9|8791.9|26
1644565200000|2022-02-11 07:40:00|8807.9|8802.9|8800.4|8795.4|8807.9|8802.9|8799.9|8794.9|18
1644565500000|2022-02-11 07:45:00|8799.4|8794.4|8804.9|8799.9|8805.9|8800.9|8798.4|8793.4|28
1644565800000|2022-02-11 07:50:00|8804.4|8799.4|8800.9|8795.9|8808.9|8803.9|8799.9|8794.9|14
1644566100000|2022-02-11 07:55:00|8801.4|8796.4|8795.9|8790.9|8803.4|8798.4|8794.9|8789.9|53
1644566400000|2022-02-11 08:00:00|8795.4|8790.4|8790.4|8785.4|8798.4|8793.4|8766.9|8761.9|705
1644566700000|2022-02-11 08:05:00|8790.9|8785.9|8811.4|8806.4|8813.4|8808.4|8786.4|8781.4|287
1644567000000|2022-02-11 08:10:00|8812.4|8807.4|8832.9|8827.9|8833.9|8828.9|8807.4|8802.4|247
1644567300000|2022-02-11 08:15:00|8833.4|8828.4|8824.9|8819.9|8835.4|8830.4|8815.4|8810.4|141
1644567600000|2022-02-11 08:20:00|8825.4|8820.4|8812.4|8807.4|8830.4|8825.4|8811.4|8806.4|123
1644567900000|2022-02-11 08:25:00|8811.9|8806.9|8803.4|8798.4|8818.4|8813.4|8800.4|8795.4|136
1644568200000|2022-02-11 08:30:00|8803.9|8798.9|8805.4|8800.4|8815.9|8810.9|8801.4|8796.4|111
1644568500000|2022-02-11 08:35:00|8805.9|8800.9|8784.4|8779.4|8809.4|8804.4|8783.4|8778.4|200
1644568800000|2022-02-11 08:40:00|8785.2|8780.2|8779.2|8774.2|8790.2|8785.2|8777.7|8772.7|227
1644569100000|2022-02-11 08:45:00|8779.7|8774.7|8803.2|8798.2|8805.2|8800.2|8778.7|8773.7|203
1644569400000|2022-02-11 08:50:00|8802.7|8797.7|8791.2|8786.2|8803.2|8798.2|8788.7|8783.7|74
1644569700000|2022-02-11 08:55:00|8790.7|8785.7|8785.2|8780.2|8797.7|8792.7|8783.2|8778.2|73
1644570000000|2022-02-11 09:00:00|8784.7|8779.7|8793.7|8788.7|8795.7|8790.7|8784.2|8779.2|80
1644570300000|2022-02-11 09:05:00|8793.2|8788.2|8796.2|8791.2|8802.2|8797.2|8788.7|8783.7|43
1644570600000|2022-02-11 09:10:00|8795.7|8790.7|8792.7|8787.7|8797.7|8792.7|8788.7|8783.7|74
1644570900000|2022-02-11 09:15:00|8792.2|8787.2|8798.7|8793.7|8804.7|8799.7|8791.2|8786.2|105
1644571200000|2022-02-11 09:20:00|8798.2|8793.2|8789.2|8784.2|8798.7|8793.7|8786.7|8781.7|80
1644571500000|2022-02-11 09:25:00|8788.7|8783.7|8789.2|8784.2|8792.2|8787.2|8787.2|8782.2|44
1644571800000|2022-02-11 09:30:00|8789.7|8784.7|8782.2|8777.2|8791.2|8786.2|8781.7|8776.7|66
1644572100000|2022-02-11 09:35:00|8781.7|8776.7|8781.2|8776.2|8785.2|8780.2|8776.7|8771.7|81
1644572400000|2022-02-11 09:40:00|8780.7|8775.7|8778.2|8773.2|8781.2|8776.2|8770.2|8765.2|212
1644572700000|2022-02-11 09:45:00|8778.7|8773.7|8782.2|8777.2|8790.7|8785.7|8778.2|8773.2|351
1644573000000|2022-02-11 09:50:00|8781.7|8776.7|8786.2|8781.2|8787.2|8782.2|8776.7|8771.7|84
1644573300000|2022-02-11 09:55:00|8785.7|8780.7|8789.7|8784.7|8791.2|8786.2|8780.7|8775.7|123
1644573600000|2022-02-11 10:00:00|8790.2|8785.2|8788.2|8783.2|8791.2|8786.2|8785.7|8780.7|85
1644573900000|2022-02-11 10:05:00|8787.7|8782.7|8790.2|8785.2|8791.2|8786.2|8784.2|8779.2|71
1644574200000|2022-02-11 10:10:00|8790.7|8785.7|8787.7|8782.7|8791.7|8786.7|8785.2|8780.2|53
1644574500000|2022-02-11 10:15:00|8788.2|8783.2|8780.7|8775.7|8789.2|8784.2|8780.7|8775.7|55
1644574800000|2022-02-11 10:20:00|8781.2|8776.2|8785.2|8780.2|8787.2|8782.2|8779.2|8774.2|89
1644575100000|2022-02-11 10:25:00|8784.7|8779.7|8782.2|8777.2|8787.2|8782.2|8779.7|8774.7|37
1644575400000|2022-02-11 10:30:00|8782.7|8777.7|8786.2|8781.2|8789.7|8784.7|8777.7|8772.7|67
1644575700000|2022-02-11 10:35:00|8786.7|8781.7|8783.2|8778.2|8787.7|8782.7|8779.7|8774.7|84
1644576000000|2022-02-11 10:40:00|8783.7|8778.7|8784.2|8779.2|8788.7|8783.7|8779.2|8774.2|189
1644576300000|2022-02-11 10:45:00|8784.7|8779.7|8790.2|8785.2|8790.2|8785.2|8781.2|8776.2|40
1644576600000|2022-02-11 10:50:00|8790.7|8785.7|8797.2|8792.2|8799.2|8794.2|8790.2|8785.2|63
1644576900000|2022-02-11 10:55:00|8796.7|8791.7|8798.2|8793.2|8800.7|8795.7|8795.7|8790.7|45
1644577200000|2022-02-11 11:00:00|8797.7|8792.7|8798.2|8793.2|8799.7|8794.7|8794.2|8789.2|77
1644577500000|2022-02-11 11:05:00|8798.7|8793.7|8798.7|8793.7|8801.7|8796.7|8796.2|8791.2|85
1644577800000|2022-02-11 11:10:00|8799.2|8794.2|8801.2|8796.2|8804.7|8799.7|8795.2|8790.2|51
1644578100000|2022-02-11 11:15:00|8801.7|8796.7|8798.2|8793.2|8806.7|8801.7|8797.2|8792.2|42
1644578400000|2022-02-11 11:20:00|8798.7|8793.7|8801.2|8796.2|8804.7|8799.7|8797.2|8792.2|57
1644578700000|2022-02-11 11:25:00|8801.7|8796.7|8804.7|8799.7|8804.7|8799.7|8794.7|8789.7|49
1644579000000|2022-02-11 11:30:00|8804.2|8799.2|8792.7|8787.7|8804.7|8799.7|8792.7|8787.7|28
1644579300000|2022-02-11 11:35:00|8792.2|8787.2|8793.7|8788.7|8795.7|8790.7|8789.2|8784.2|72
1644579600000|2022-02-11 11:40:00|8794.2|8789.2|8790.2|8785.2|8799.7|8794.7|8790.2|8785.2|63
1644579900000|2022-02-11 11:45:00|8789.7|8784.7|8787.2|8782.2|8791.2|8786.2|8786.2|8781.2|52
1644580200000|2022-02-11 11:50:00|8787.7|8782.7|8784.7|8779.7|8791.7|8786.7|8783.7|8778.7|62
1644580500000|2022-02-11 11:55:00|8784.2|8779.2|8784.7|8779.7|8788.2|8783.2|8784.2|8779.2|42
1644580800000|2022-02-11 12:00:00|8785.2|8780.2|8784.2|8779.2|8785.7|8780.7|8782.7|8777.7|36
1644581100000|2022-02-11 12:05:00|8784.7|8779.7|8793.2|8788.2|8794.7|8789.7|8783.7|8778.7|65
1644581400000|2022-02-11 12:10:00|8793.7|8788.7|8802.2|8797.2|8803.2|8798.2|8793.7|8788.7|112
1644581700000|2022-02-11 12:15:00|8802.7|8797.7|8802.7|8797.7|8804.7|8799.7|8800.2|8795.2|86
1644582000000|2022-02-11 12:20:00|8801.7|8796.7|8806.7|8801.7|8808.7|8803.7|8801.2|8796.2|98
1644582300000|2022-02-11 12:25:00|8805.7|8800.7|8814.7|8809.7|8817.2|8812.2|8805.7|8800.7|94
1644582600000|2022-02-11 12:30:00|8814.2|8809.2|8806.7|8801.7|8814.2|8809.2|8805.7|8800.7|100
1644582900000|2022-02-11 12:35:00|8806.2|8801.2|8805.7|8800.7|8810.7|8805.7|8804.2|8799.2|58
1644583200000|2022-02-11 12:40:00|8804.9|8799.9|8808.9|8803.9|8811.9|8806.9|8804.9|8799.9|34
1644583500000|2022-02-11 12:45:00|8809.4|8804.4|8809.4|8804.4|8809.9|8804.9|8805.4|8800.4|36
1644583800000|2022-02-11 12:50:00|8808.9|8803.9|8809.4|8804.4|8810.9|8805.9|8807.9|8802.9|34
1644584100000|2022-02-11 12:55:00|8808.9|8803.9|8809.9|8804.9|8809.9|8804.9|8807.9|8802.9|20
1644584400000|2022-02-11 13:00:00|8810.9|8805.9|8807.9|8802.9|8812.9|8807.9|8807.4|8802.4|65
1644584700000|2022-02-11 13:05:00|8808.4|8803.4|8811.4|8806.4|8815.9|8810.9|8804.9|8799.9|96
1644585000000|2022-02-11 13:10:00|8810.9|8805.9|8812.4|8807.4|8813.4|8808.4|8806.9|8801.9|27
1644585300000|2022-02-11 13:15:00|8812.9|8807.9|8813.4|8808.4|8816.4|8811.4|8812.4|8807.4|43
1644585600000|2022-02-11 13:20:00|8812.9|8807.9|8812.9|8807.9|8814.9|8809.9|8810.9|8805.9|58
1644585900000|2022-02-11 13:25:00|8813.4|8808.4|8815.9|8810.9|8816.4|8811.4|8811.9|8806.9|70
1644586200000|2022-02-11 13:30:00|8815.4|8810.4|8817.9|8812.9|8817.9|8812.9|8812.9|8807.9|62
1644586500000|2022-02-11 13:35:00|8817.4|8812.4|8823.9|8818.9|8824.4|8819.4|8815.9|8810.9|565
1644586800000|2022-02-11 13:40:00|8823.4|8818.4|8818.9|8813.9|8824.4|8819.4|8817.9|8812.9|91
1644587100000|2022-02-11 13:45:00|8819.4|8814.4|8820.9|8815.9|8823.4|8818.4|8815.9|8810.9|46
1644587400000|2022-02-11 13:50:00|8820.4|8815.4|8821.9|8816.9|8825.4|8820.4|8819.9|8814.9|33
1644587700000|2022-02-11 13:55:00|8821.4|8816.4|8815.4|8810.4|8822.4|8817.4|8815.4|8810.4|26
1644588000000|2022-02-11 14:00:00|8815.9|8810.9|8814.4|8809.4|8817.9|8812.9|8810.9|8805.9|72
1644588300000|2022-02-11 14:05:00|8813.9|8808.9|8814.9|8809.9|8817.9|8812.9|8810.9|8805.9|48
1644588600000|2022-02-11 14:10:00|8814.4|8809.4|8810.9|8805.9|8817.9|8812.9|8808.9|8803.9|54
1644588900000|2022-02-11 14:15:00|8811.4|8806.4|8809.4|8804.4|8812.9|8807.9|8808.9|8803.9|46
1644589200000|2022-02-11 14:20:00|8809.9|8804.9|8803.9|8798.9|8810.9|8805.9|8803.4|8798.4|48
1644589500000|2022-02-11 14:25:00|8804.9|8799.9|8802.4|8797.4|8805.9|8800.9|8800.9|8795.9|45
1644589800000|2022-02-11 14:30:00|8801.9|8796.9|8800.9|8795.9|8808.9|8803.9|8799.9|8794.9|150
1644590100000|2022-02-11 14:35:00|8801.4|8796.4|8803.4|8798.4|8808.9|8803.9|8798.4|8793.4|225
1644590400000|2022-02-11 14:40:00|8803.9|8798.9|8808.4|8803.4|8808.9|8803.9|8798.4|8793.4|75
1644590700000|2022-02-11 14:45:00|8808.9|8803.9|8823.4|8818.4|8830.4|8825.4|8808.9|8803.9|151
1644591000000|2022-02-11 14:50:00|8822.9|8817.9|8822.4|8817.4|8825.4|8820.4|8818.4|8813.4|157
1644591300000|2022-02-11 14:55:00|8821.9|8816.9|8811.4|8806.4|8822.9|8817.9|8803.4|8798.4|131
1644591600000|2022-02-11 15:00:00|8811.9|8806.9|8817.9|8812.9|8823.4|8818.4|8810.9|8805.9|211
1644591900000|2022-02-11 15:05:00|8817.4|8812.4|8817.9|8812.9|8828.4|8823.4|8814.9|8809.9|71
1644592200000|2022-02-11 15:10:00|8819.1|8814.1|8808.6|8803.6|8821.6|8816.6|8803.6|8798.6|43
1644592500000|2022-02-11 15:15:00|8808.1|8803.1|8808.6|8803.6|8812.1|8807.1|8802.1|8797.1|78
1644592800000|2022-02-11 15:20:00|8809.1|8804.1|8821.6|8816.6|8822.6|8817.6|8808.6|8803.6|79
1644593100000|2022-02-11 15:25:00|8821.1|8816.1|8819.6|8814.6|8826.6|8821.6|8818.1|8813.1|81
1644593400000|2022-02-11 15:30:00|8819.1|8814.1|8814.1|8809.1|8826.6|8821.6|8812.6|8807.6|112
1644593700000|2022-02-11 15:35:00|8814.6|8809.6|8813.6|8808.6|8816.6|8811.6|8807.6|8802.6|201
1644594000000|2022-02-11 15:40:00|8813.1|8808.1|8820.1|8815.1|8823.1|8818.1|8813.1|8808.1|45
1644594300000|2022-02-11 15:45:00|8820.6|8815.6|8816.6|8811.6|8822.6|8817.6|8814.6|8809.6|58
1644594600000|2022-02-11 15:50:00|8816.1|8811.1|8816.1|8811.1|8818.1|8813.1|8808.1|8803.1|68
1644594900000|2022-02-11 15:55:00|8816.6|8811.6|8810.6|8805.6|8818.6|8813.6|8809.1|8804.1|70
1644595200000|2022-02-11 16:00:00|8810.1|8805.1|8815.1|8810.1|8818.1|8813.1|8810.1|8805.1|160
1644595500000|2022-02-11 16:05:00|8814.6|8809.6|8799.6|8794.6|8815.1|8810.1|8799.1|8794.1|85
1644595800000|2022-02-11 16:10:00|8800.1|8795.1|8801.6|8796.6|8802.6|8797.6|8796.1|8791.1|82
1644596100000|2022-02-11 16:15:00|8801.1|8796.1|8803.6|8798.6|8807.1|8802.1|8799.1|8794.1|110
1644596400000|2022-02-11 16:20:00|8804.1|8799.1|8807.6|8802.6|8809.1|8804.1|8803.6|8798.6|61
1644596700000|2022-02-11 16:25:00|8808.1|8803.1|8799.1|8794.1|8809.1|8804.1|8793.1|8788.1|263
1644597000000|2022-02-11 16:30:00|8799.6|8793.6|8804.6|8798.6|8812.6|8806.6|8799.6|8793.6|416
1644597300000|2022-02-11 16:35:00|8803.6|8797.6|8792.6|8786.6|8805.6|8798.6|8791.6|8784.6|241
1644597600000|2022-02-11 16:40:00|8791.6|8785.6|8787.6|8780.6|8794.6|8787.6|8785.6|8779.6|113
1644597900000|2022-02-11 16:45:00|8786.6|8781.6|8791.6|8785.6|8793.6|8786.6|8786.6|8780.6|53
1644598200000|2022-02-11 16:50:00|8792.6|8784.6|8790.6|8783.6|8793.6|8787.6|8783.6|8777.6|37
1644598500000|2022-02-11 16:55:00|8789.6|8782.6|8790.6|8784.6|8795.6|8789.6|8787.6|8780.6|54
1644598800000|2022-02-11 17:00:00|8789.6|8783.6|8793.6|8786.6|8794.6|8788.6|8786.6|8779.6|19
1644599100000|2022-02-11 17:05:00|8792.6|8785.6|8794.6|8787.6|8795.6|8788.6|8789.6|8782.6|10
1644599400000|2022-02-11 17:10:00|8793.6|8786.6|8798.6|8792.6|8800.6|8794.6|8792.6|8786.6|23
1644599700000|2022-02-11 17:15:00|8799.6|8793.6|8791.6|8784.6|8800.6|8793.6|8788.6|8781.6|10
1644600000000|2022-02-11 17:20:00|8790.6|8785.6|8795.6|8788.6|8796.6|8790.6|8787.6|8781.6|34
1644600300000|2022-02-11 17:25:00|8794.6|8787.6|8800.6|8793.6|8802.6|8795.6|8793.6|8786.6|18
1644600600000|2022-02-11 17:30:00|8799.6|8792.6|8800.6|8793.6|8803.6|8795.6|8798.6|8791.6|10
1644600900000|2022-02-11 17:35:00|8799.6|8792.6|8799.6|8792.6|8801.6|8795.6|8798.6|8791.6|6
1644601200000|2022-02-11 17:40:00|8798.6|8793.6|8797.6|8790.6|8800.6|8793.6|8796.6|8790.6|19
1644601500000|2022-02-11 17:45:00|8796.6|8789.6|8790.6|8783.6|8797.6|8789.6|8789.6|8782.6|13
1644601800000|2022-02-11 17:50:00|8789.6|8782.6|8781.6|8774.6|8791.6|8784.6|8780.6|8773.6|17
1644602100000|2022-02-11 17:55:00|8782.6|8775.6|8785.6|8779.6|8786.6|8779.6|8781.6|8774.6|16
1644602400000|2022-02-11 18:00:00|8786.6|8778.6|8783.6|8776.6|8789.6|8783.6|8782.6|8775.6|7
1644602700000|2022-02-11 18:05:00|8782.6|8777.6|8792.6|8785.6|8793.6|8786.6|8782.6|8777.6|7
1644603000000|2022-02-11 18:10:00|8793.6|8784.6|8785.6|8778.6|8793.6|8784.6|8784.6|8777.6|9
1644603300000|2022-02-11 18:15:00|8786.6|8779.6|8785.6|8778.6|8787.6|8779.6|8777.6|8771.6|14
1644603600000|2022-02-11 18:20:00|8784.6|8777.6|8779.6|8771.6|8785.6|8777.6|8778.6|8771.6|13
1644603900000|2022-02-11 18:25:00|8778.6|8772.6|8769.6|8762.6|8779.6|8772.6|8769.6|8762.6|12
1644604200000|2022-02-11 18:30:00|8768.6|8763.6|8757.6|8751.6|8768.6|8763.6|8756.6|8750.6|48
1644604500000|2022-02-11 18:35:00|8756.6|8750.6|8727.6|8720.6|8756.6|8750.6|8727.6|8720.6|107
1644604800000|2022-02-11 18:40:00|8728.6|8721.6|8708.6|8702.6|8733.6|8726.6|8708.6|8702.6|104
1644605100000|2022-02-11 18:45:00|8707.6|8701.6|8685.6|8679.6|8707.6|8701.6|8680.6|8672.6|185
1644605400000|2022-02-11 18:50:00|8689.6|8681.6|8687.6|8678.6|8692.6|8684.6|8678.6|8671.6|142
1644605700000|2022-02-11 18:55:00|8686.6|8676.6|8670.7|8658.7|8693.6|8683.6|8670.6|8658.6|20
1644606000000|2022-02-11 19:00:00|8671.1|8659.1|8664.9|8652.9|8682.6|8670.6|8647.4|8635.4|0
1644606300000|2022-02-11 19:05:00|8664.4|8652.4|8663.2|8651.2|8676.1|8664.1|8646.1|8634.1|0
1644606600000|2022-02-11 19:10:00|8663.3|8651.3|8674.9|8662.9|8675.7|8663.7|8652.9|8640.9|0
1644606900000|2022-02-11 19:15:00|8674|8662|8697|8685|8703.3|8691.3|8671.4|8659.4|0
1644607200000|2022-02-11 19:20:00|8696.1|8684.1|8686.8|8674.8|8705|8693|8685.8|8673.8|0
1644607500000|2022-02-11 19:25:00|8686.5|8674.5|8656.9|8644.9|8687.1|8675.1|8654.2|8642.2|0
1644607800000|2022-02-11 19:30:00|8657.1|8645.1|8682.1|8670.1|8687.5|8675.5|8652.7|8640.7|0
1644608100000|2022-02-11 19:35:00|8681.6|8669.6|8671.5|8659.5|8682.1|8670.1|8670.7|8658.7|0
1644608400000|2022-02-11 19:40:00|8671.1|8659.1|8656.8|8644.8|8676.3|8664.3|8655.5|8643.5|0
1644608700000|2022-02-11 19:45:00|8657.3|8645.3|8644.5|8632.5|8658.9|8646.9|8639.8|8627.8|0
1644609000000|2022-02-11 19:50:00|8644.6|8632.6|8630.9|8618.9|8645.1|8633.1|8625.5|8613.5|0
1644609300000|2022-02-11 19:55:00|8630.5|8618.5|8640.9|8628.9|8644.2|8632.2|8630.5|8618.5|0
1644609600000|2022-02-11 20:00:00|8641.4|8629.4|8661.1|8649.1|8667.1|8655.1|8637.9|8625.9|0
1644609900000|2022-02-11 20:05:00|8660.9|8648.9|8643.5|8631.5|8665.8|8653.8|8640.8|8628.8|0
1644610200000|2022-02-11 20:10:00|8643.6|8631.6|8644.8|8632.8|8652.7|8640.7|8637|8625|0
1644610500000|2022-02-11 20:15:00|8644.7|8632.7|8636.2|8624.2|8660|8648|8634|8622|0
1644610800000|2022-02-11 20:20:00|8636.3|8624.3|8635|8623|8643.1|8631.1|8630.6|8618.6|0
1644611100000|2022-02-11 20:25:00|8635.1|8623.1|8649|8637|8651.4|8639.4|8634.7|8622.7|0
1644611400000|2022-02-11 20:30:00|8648.8|8636.8|8649.7|8637.7|8653|8641|8629.3|8617.3|0
1644611700000|2022-02-11 20:35:00|8649.2|8637.2|8625.9|8613.9|8649.8|8637.8|8623.6|8611.6|0
1644612000000|2022-02-11 20:40:00|8626|8614|8624|8612|8628.4|8616.4|8609|8597|0
1644612300000|2022-02-11 20:45:00|8623.6|8611.6|8646.2|8634.2|8646.2|8634.2|8623.3|8611.3|0
1644612600000|2022-02-11 20:50:00|8647.1|8635.1|8651.6|8639.6|8653|8641|8636.3|8624.3|0
1644612900000|2022-02-11 20:55:00|8652.1|8640.1|8642|8630|8664.7|8652.7|8634.9|8622.9|0
1644613200000|2022-02-11 21:00:00|8642.1|8630.1|8644.1|8632.1|8647.1|8635.1|8631.5|8619.5|0
1644613500000|2022-02-11 21:05:00|8644.2|8632.2|8643.6|8631.6|8647.5|8635.5|8637.9|8625.9|0
1644613800000|2022-02-11 21:10:00|8643.7|8631.7|8649.7|8637.7|8650.8|8638.8|8642.8|8630.8|0
1644614100000|2022-02-11 21:15:00|8649.9|8637.9|8648.4|8636.4|8650.4|8638.4|8647.2|8635.2|0
1644614400000|2022-02-11 21:20:00|8648.5|8636.5|8652.1|8640.1|8655.7|8643.7|8648|8636|0
1644614700000|2022-02-11 21:25:00|8652|8640|8661.5|8649.5|8661.9|8649.9|8651.2|8639.2|0
1644615000000|2022-02-11 21:30:00|8661.9|8649.9|8663.3|8651.3|8669|8657|8660.6|8648.6|0
1644615300000|2022-02-11 21:35:00|8663.2|8651.2|8660.1|8648.1|8663.2|8651.2|8657.9|8645.9|0
1644615600000|2022-02-11 21:40:00|8660.3|8648.3|8661.6|8649.6|8662.5|8650.5|8659|8647|0
1644615900000|2022-02-11 21:45:00|8661.5|8649.5|8659.3|8647.3|8662.2|8650.2|8658.8|8646.8|0
1644616200000|2022-02-11 21:50:00|8659.7|8647.7|8657.2|8645.2|8660.2|8648.2|8656.3|8644.3|0
1644616500000|2022-02-11 21:55:00|8657.4|8645.4|8657.8|8645.8|8659.7|8647.7|8655.9|8643.9|0
1644793200000|2022-02-13 23:00:00|8646.6|8634.6|8640|8628|8651.7|8639.7|8637.8|8625.8|0
1644793500000|2022-02-13 23:05:00|8639.9|8627.9|8639.1|8627.1|8642.7|8630.7|8629.9|8617.9|0
1644793800000|2022-02-13 23:10:00|8639.3|8627.3|8630.4|8618.4|8641.9|8629.9|8630|8618|0
1644794100000|2022-02-13 23:15:00|8630.6|8618.6|8639.6|8627.6|8643.9|8631.9|8630.6|8618.6|0
1644794400000|2022-02-13 23:20:00|8639.8|8627.8|8634.4|8622.4|8644|8632|8634|8622|0
1644794700000|2022-02-13 23:25:00|8634.6|8622.6|8637|8625|8641|8629|8634.4|8622.4|0
1644795000000|2022-02-13 23:30:00|8636.9|8624.9|8642.1|8630.1|8644.2|8632.2|8636.5|8624.5|0
1644795300000|2022-02-13 23:35:00|8642.5|8630.5|8643.6|8631.6|8644.3|8632.3|8639.9|8627.9|0
1644795600000|2022-02-13 23:40:00|8643.8|8631.8|8646.1|8634.1|8646.1|8634.1|8641.2|8629.2|0
1644795900000|2022-02-13 23:45:00|8646.2|8634.2|8659.5|8647.5|8660.3|8648.3|8646.2|8634.2|0
1644796200000|2022-02-13 23:50:00|8659.7|8647.7|8661.2|8649.2|8664.8|8652.8|8657.6|8645.6|0
1644796500000|2022-02-13 23:55:00|8661.6|8649.6|8659.1|8647.1|8664.8|8652.8|8658.4|8646.4|0
1644796800000|2022-02-14 00:00:00|8659.5|8647.5|8665.5|8653.5|8665.9|8653.9|8659.5|8647.5|0
1644797100000|2022-02-14 00:05:00|8665.7|8653.7|8666.4|8654.4|8669.8|8657.8|8657.8|8645.8|0
1644797400000|2022-02-14 00:10:00|8666.3|8654.3|8678.8|8666.8|8678.8|8666.8|8663.4|8651.4|0
1644797700000|2022-02-14 00:15:00|8678.6|8666.6|8666.3|8654.3|8683|8671|8660.6|8648.6|0
1644798000000|2022-02-14 00:20:00|8665.9|8653.9|8652.5|8640.5|8666.3|8654.3|8648.9|8636.9|0
1644798300000|2022-02-14 00:25:00|8652.4|8640.4|8645.9|8633.9|8653|8641|8643.3|8631.3|0
1644798600000|2022-02-14 00:30:00|8645.5|8633.5|8621.3|8609.3|8645.5|8633.5|8621.2|8609.2|0
1644798900000|2022-02-14 00:35:00|8620.8|8608.8|8633.6|8621.6|8634.1|8622.1|8620.2|8608.2|0
1644799200000|2022-02-14 00:40:00|8633.8|8621.8|8653.7|8641.7|8653.8|8641.8|8633.8|8621.8|0
1644799500000|2022-02-14 00:45:00|8653.9|8641.9|8654.1|8642.1|8658.3|8646.3|8647|8635|0
1644799800000|2022-02-14 00:50:00|8653.9|8641.9|8655.1|8643.1|8661.3|8649.3|8652.6|8640.6|0
1644800100000|2022-02-14 00:55:00|8655.2|8643.2|8657.7|8645.7|8661.8|8649.8|8655.1|8643.1|0
1644800400000|2022-02-14 01:00:00|8659|8647|8657.1|8645.1|8662.3|8650.3|8644.3|8632.3|0
1644800700000|2022-02-14 01:05:00|8657.3|8645.3|8657.7|8645.7|8664.5|8652.5|8656.3|8644.3|0
1644801000000|2022-02-14 01:10:00|8657.6|8645.6|8653.1|8641.1|8661.4|8649.4|8653.1|8641.1|0
1644801300000|2022-02-14 01:15:00|8652.9|8640.9|8653.5|8641.5|8659.4|8647.4|8650|8638|0
1644801600000|2022-02-14 01:20:00|8653.6|8641.6|8650.1|8638.1|8658.2|8646.2|8646.3|8634.3|0
1644801900000|2022-02-14 01:25:00|8650|8638|8642.2|8630.2|8654.2|8642.2|8641.7|8629.7|0
1644802200000|2022-02-14 01:30:00|8642|8630|8640.5|8628.5|8647.9|8635.9|8636.6|8624.6|0
1644802500000|2022-02-14 01:35:00|8640.2|8628.2|8635.5|8623.5|8647.3|8635.3|8633.9|8621.9|0
1644802800000|2022-02-14 01:40:00|8635.4|8623.4|8633.3|8621.3|8635.7|8623.7|8628.1|8616.1|0
1644803100000|2022-02-14 01:45:00|8633.5|8621.5|8635.7|8623.7|8639.4|8627.4|8631.6|8619.6|0
1644803400000|2022-02-14 01:50:00|8635.8|8623.8|8629.8|8617.8|8636.4|8624.4|8627.7|8615.7|0
1644803700000|2022-02-14 01:55:00|8629.4|8617.4|8632.3|8620.3|8638|8626|8624.5|8612.5|0
1644804000000|2022-02-14 02:00:00|8632.2|8620.2|8634.8|8622.8|8637.9|8625.9|8626|8614|0
1644804300000|2022-02-14 02:05:00|8635.2|8623.2|8633.9|8621.9|8640|8628|8633.6|8621.6|0
1644804600000|2022-02-14 02:10:00|8633.8|8621.8|8637.9|8625.9|8640|8628|8633.8|8621.8|0
1644804900000|2022-02-14 02:15:00|8638.3|8626.3|8632.8|8620.8|8638.9|8626.9|8627.6|8615.6|0
1644805200000|2022-02-14 02:20:00|8632.7|8620.7|8628.1|8616.1|8638.2|8626.2|8624.5|8612.5|0
1644805500000|2022-02-14 02:25:00|8628.3|8616.3|8631.6|8619.6|8631.6|8619.6|8623.4|8611.4|0
1644805800000|2022-02-14 02:30:00|8631.4|8619.4|8645.1|8633.1|8650.2|8638.2|8631.1|8619.1|0
1644806100000|2022-02-14 02:35:00|8645.3|8633.3|8641|8629|8646.2|8634.2|8637.9|8625.9|0
1644806400000|2022-02-14 02:40:00|8641.5|8629.5|8647.9|8635.9|8647.9|8635.9|8639|8627|0
1644806700000|2022-02-14 02:45:00|8647.7|8635.7|8654.4|8642.4|8656.5|8644.5|8647.4|8635.4|0
1644807000000|2022-02-14 02:50:00|8654.6|8642.6|8656.5|8644.5|8658.5|8646.5|8653.4|8641.4|0
1644807300000|2022-02-14 02:55:00|8656.4|8644.4|8647.4|8635.4|8659.7|8647.7|8646.4|8634.4|0
1644807600000|2022-02-14 03:00:00|8647|8635|8650.5|8638.5|8652|8640|8642.2|8630.2|0
1644807900000|2022-02-14 03:05:00|8650.3|8638.3|8638|8626|8650.5|8638.5|8637|8625|0
1644808200000|2022-02-14 03:10:00|8638.5|8626.5|8639.1|8627.1|8643.6|8631.6|8638|8626|0
1644808500000|2022-02-14 03:15:00|8639.3|8627.3|8658.8|8646.8|8658.9|8646.9|8639.3|8627.3|0
1644808800000|2022-02-14 03:20:00|8658.9|8646.9|8655.7|8643.7|8661.4|8649.4|8654.7|8642.7|0
1644809100000|2022-02-14 03:25:00|8655.8|8643.8|8657.2|8645.2|8658.2|8646.2|8651.7|8639.7|0
1644809400000|2022-02-14 03:30:00|8657.4|8645.4|8663.1|8651.1|8668.3|8656.3|8656.2|8644.2|0
1644809700000|2022-02-14 03:35:00|8663.5|8651.5|8665.1|8653.1|8667.1|8655.1|8661.9|8649.9|0
1644810000000|2022-02-14 03:40:00|8664.7|8652.7|8656.9|8644.9|8664.7|8652.7|8656.9|8644.9|0
1644810300000|2022-02-14 03:45:00|8656.7|8644.7|8659|8647|8662.1|8650.1|8654.2|8642.2|0
1644810600000|2022-02-14 03:50:00|8658.6|8646.6|8671.1|8659.1|8671.3|8659.3|8658|8646|0
1644810900000|2022-02-14 03:55:00|8670.7|8658.7|8671.2|8659.2|8673.5|8661.5|8668.2|8656.2|0
1644811200000|2022-02-14 04:00:00|8670.8|8658.8|8663.6|8651.6|8670.8|8658.8|8662.2|8650.2|0
1644811500000|2022-02-14 04:05:00|8663.3|8651.3|8661.2|8649.2|8667.3|8655.3|8661.2|8649.2|0
1644811800000|2022-02-14 04:10:00|8661|8649|8662.2|8650.2|8662.2|8650.2|8658|8646|0
1644812100000|2022-02-14 04:15:00|8662.6|8650.6|8664.1|8652.1|8669.4|8657.4|8662.6|8650.6|0
1644812400000|2022-02-14 04:20:00|8663.9|8651.9|8670.2|8658.2|8670.2|8658.2|8663.1|8651.1|0
1644812700000|2022-02-14 04:25:00|8670|8658|8671.4|8659.4|8672|8660|8668.6|8656.6|0
1644813000000|2022-02-14 04:30:00|8670.9|8658.9|8673|8661|8675|8663|8670.4|8658.4|0
1644813300000|2022-02-14 04:35:00|8672.9|8660.9|8669.1|8657.1|8672.9|8660.9|8664.6|8652.6|0
1644813600000|2022-02-14 04:40:00|8669|8657|8670.7|8658.7|8670.8|8658.8|8665.5|8653.5|0
1644813900000|2022-02-14 04:45:00|8670.8|8658.8|8670.2|8658.2|8670.8|8658.8|8668.2|8656.2|0
1644814200000|2022-02-14 04:50:00|8670.4|8658.4|8670.8|8658.8|8670.9|8658.9|8669.2|8657.2|0
1644814500000|2022-02-14 04:55:00|8670.9|8658.9|8670.9|8658.9|8672|8660|8669.3|8657.3|0
1644814800000|2022-02-14 05:00:00|8670.7|8658.7|8674.4|8662.4|8680.3|8668.3|8669.8|8657.8|0
1644815100000|2022-02-14 05:05:00|8674.2|8662.2|8672.8|8660.8|8675|8663|8671.8|8659.8|0
1644815400000|2022-02-14 05:10:00|8672.6|8660.6|8670.2|8658.2|8674.3|8662.3|8670.1|8658.1|0
1644815700000|2022-02-14 05:15:00|8670.4|8658.4|8672.6|8660.6|8674.4|8662.4|8669.6|8657.6|0
1644816000000|2022-02-14 05:20:00|8672.5|8660.5|8672.1|8660.1|8672.7|8660.7|8671.6|8659.6|0
1644816300000|2022-02-14 05:25:00|8672.7|8660.7|8670.2|8658.2|8675.9|8663.9|8666.7|8654.7|0
1644816600000|2022-02-14 05:30:00|8670|8658|8667.5|8655.5|8671.8|8659.8|8665.5|8653.5|0
1644816900000|2022-02-14 05:35:00|8667.6|8655.6|8666.6|8654.6|8668.7|8656.7|8663.3|8651.3|0
1644817200000|2022-02-14 05:40:00|8666.5|8654.5|8663.3|8651.3|8666.5|8654.5|8663.3|8651.3|0
1644817500000|2022-02-14 05:45:00|8663.7|8651.7|8657.6|8645.6|8666.4|8654.4|8657.6|8645.6|0
1644817800000|2022-02-14 05:50:00|8657.8|8645.8|8658.2|8646.2|8659.2|8647.2|8655.1|8643.1|0
1644818100000|2022-02-14 05:55:00|8658.3|8646.3|8656.2|8644.2|8660.2|8648.2|8655|8643|0
1644818400000|2022-02-14 06:00:00|8656.3|8644.3|8660.2|8648.2|8663.3|8651.3|8656.2|8644.2|0
1644818700000|2022-02-14 06:05:00|8660.4|8648.4|8660.1|8648.1|8662.2|8650.2|8656.5|8644.5|0
1644819000000|2022-02-14 06:10:00|8659.7|8647.7|8662.3|8650.3|8663.8|8651.8|8659.1|8647.1|0
1644819300000|2022-02-14 06:15:00|8662.2|8650.2|8659.1|8647.1|8665.3|8653.3|8658.2|8646.2|0
1644819600000|2022-02-14 06:20:00|8659.6|8647.6|8659.6|8647.6|8664.3|8652.3|8656.1|8644.1|0
1644819900000|2022-02-14 06:25:00|8660.2|8648.2|8662.9|8650.9|8665.5|8653.5|8660.2|8648.2|0
1644820200000|2022-02-14 06:30:00|8663.1|8651.1|8653.7|8641.7|8663.4|8651.4|8652.2|8640.2|0
1644820500000|2022-02-14 06:35:00|8653.5|8641.5|8646.7|8634.7|8653.5|8641.5|8646.7|8634.7|0
1644820800000|2022-02-14 06:40:00|8646.9|8634.9|8630.6|8618.6|8647.3|8635.3|8630.6|8618.6|0
1644821100000|2022-02-14 06:45:00|8631|8619|8644.4|8632.4|8644.8|8632.8|8628.6|8616.6|0
1644821400000|2022-02-14 06:50:00|8644.8|8632.8|8640.4|8628.4|8645.9|8633.9|8635.3|8623.3|0
1644821700000|2022-02-14 06:55:00|8640.8|8628.8|8651.2|8639.2|8651.8|8639.8|8639.8|8627.8|0
1644822000000|2022-02-14 07:00:00|8651.9|8639.9|8595.1|8590.1|8658.1|8653.1|8589.6|8584.6|103
1644822300000|2022-02-14 07:05:00|8596.6|8591.6|8593.1|8588.1|8599.6|8594.6|8565.6|8560.6|80
1644822600000|2022-02-14 07:10:00|8592.1|8587.1|8593.6|8588.6|8594.1|8589.1|8579.1|8574.1|30
1644822900000|2022-02-14 07:15:00|8593.1|8588.1|8599.1|8594.1|8606.6|8601.6|8593.1|8588.1|31
1644823200000|2022-02-14 07:20:00|8599.6|8594.6|8594.6|8589.6|8599.6|8594.6|8589.1|8584.1|50
1644823500000|2022-02-14 07:25:00|8594.1|8589.1|8591.6|8586.6|8596.6|8591.6|8585.6|8580.6|26
1644823800000|2022-02-14 07:30:00|8590.6|8585.6|8604.1|8599.1|8605.1|8600.1|8587.1|8582.1|66
1644824100000|2022-02-14 07:35:00|8602.1|8597.1|8601.1|8596.1|8609.1|8604.1|8599.6|8594.6|54
1644824400000|2022-02-14 07:40:00|8601.6|8596.6|8603.1|8598.1|8604.1|8599.1|8597.6|8592.6|27
1644824700000|2022-02-14 07:45:00|8602.6|8597.6|8604.1|8599.1|8607.6|8602.6|8595.1|8590.1|53
1644825000000|2022-02-14 07:50:00|8604.6|8599.6|8619.1|8614.1|8619.1|8614.1|8603.1|8598.1|40
1644825300000|2022-02-14 07:55:00|8618.6|8613.6|8592.1|8587.1|8627.6|8622.6|8588.1|8583.1|160
1644825600000|2022-02-14 08:00:00|8591.6|8586.6|8569.6|8564.6|8591.6|8586.6|8549.1|8544.1|928
1644825900000|2022-02-14 08:05:00|8570.6|8565.6|8592.6|8587.6|8596.6|8591.6|8561.6|8556.6|621
1644826200000|2022-02-14 08:10:00|8593.1|8588.1|8565.6|8560.6|8594.6|8589.6|8554.6|8549.6|465
1644826500000|2022-02-14 08:15:00|8566.1|8561.1|8554.6|8549.6|8570.6|8565.6|8542.6|8537.6|158
1644826800000|2022-02-14 08:20:00|8554.1|8549.1|8528.6|8523.6|8554.6|8549.6|8522.1|8517.1|292
1644827100000|2022-02-14 08:25:00|8529.1|8524.1|8526.6|8521.6|8543.6|8538.6|8512.6|8507.6|284
1644827400000|2022-02-14 08:30:00|8527.1|8522.1|8522.6|8517.6|8551.6|8546.6|8522.6|8517.6|289
1644827700000|2022-02-14 08:35:00|8523.1|8518.1|8507.6|8502.6|8536.6|8531.6|8506.6|8501.6|235
1644828000000|2022-02-14 08:40:00|8507.7|8502.7|8539.2|8534.2|8543.2|8538.2|8507.7|8502.7|302
1644828300000|2022-02-14 08:45:00|8539.7|8534.7|8535.7|8530.7|8555.7|8550.7|8532.7|8527.7|383
1644828600000|2022-02-14 08:50:00|8535.2|8530.2|8530.7|8525.7|8554.7|8549.7|8526.2|8521.2|221
1644828900000|2022-02-14 08:55:00|8531.2|8526.2|8524.7|8519.7|8540.7|8535.7|8523.7|8518.7|269
1644829200000|2022-02-14 09:00:00|8522.2|8517.2|8522.7|8517.7|8538.7|8533.7|8510.7|8505.7|200
1644829500000|2022-02-14 09:05:00|8523.2|8518.2|8542.7|8537.7|8545.7|8540.7|8518.7|8513.7|96
1644829800000|2022-02-14 09:10:00|8542.2|8537.2|8546.7|8541.7|8551.7|8546.7|8532.7|8527.7|243
1644830100000|2022-02-14 09:15:00|8547.2|8542.2|8575.7|8570.7|8585.7|8580.7|8544.7|8539.7|184
1644830400000|2022-02-14 09:20:00|8576.2|8571.2|8581.7|8576.7|8582.7|8577.7|8568.7|8563.7|105
1644830700000|2022-02-14 09:25:00|8581.2|8576.2|8580.2|8575.2|8591.7|8586.7|8574.7|8569.7|188
1644831000000|2022-02-14 09:30:00|8579.7|8574.7|8570.7|8565.7|8587.7|8582.7|8563.7|8558.7|181
1644831300000|2022-02-14 09:35:00|8570.2|8565.2|8558.7|8553.7|8578.7|8573.7|8548.7|8543.7|167
1644831600000|2022-02-14 09:40:00|8558.2|8553.2|8546.7|8541.7|8564.7|8559.7|8546.7|8541.7|510
1644831900000|2022-02-14 09:45:00|8546.2|8541.2|8541.7|8536.7|8556.2|8551.2|8539.7|8534.7|163
1644832200000|2022-02-14 09:50:00|8541.2|8536.2|8542.7|8537.7|8550.2|8545.2|8536.7|8531.7|164
1644832500000|2022-02-14 09:55:00|8542.2|8537.2|8544.7|8539.7|8546.7|8541.7|8536.7|8531.7|66
1644832800000|2022-02-14 10:00:00|8544.2|8539.2|8548.2|8543.2|8548.7|8543.7|8526.7|8521.7|103
1644833100000|2022-02-14 10:05:00|8547.7|8542.7|8555.2|8550.2|8556.2|8551.2|8541.2|8536.2|383
1644833400000|2022-02-14 10:10:00|8555.7|8550.7|8563.2|8558.2|8563.2|8558.2|8548.7|8543.7|79
1644833700000|2022-02-14 10:15:00|8563.7|8558.7|8561.7|8556.7|8567.2|8562.2|8554.7|8549.7|298
1644834000000|2022-02-14 10:20:00|8561.2|8556.2|8578.2|8573.2|8579.7|8574.7|8558.2|8553.2|149
1644834300000|2022-02-14 10:25:00|8578.7|8573.7|8573.7|8568.7|8581.7|8576.7|8566.2|8561.2|452
1644834600000|2022-02-14 10:30:00|8573.2|8568.2|8562.7|8557.7|8576.7|8571.7|8561.2|8556.2|136
1644834900000|2022-02-14 10:35:00|8562.2|8557.2|8577.7|8572.7|8581.2|8576.2|8561.7|8556.7|117
1644835200000|2022-02-14 10:40:00|8577.2|8572.2|8567.7|8562.7|8581.2|8576.2|8566.7|8561.7|120
1644835500000|2022-02-14 10:45:00|8568.2|8563.2|8589.7|8584.7|8594.2|8589.2|8567.2|8562.2|132
1644835800000|2022-02-14 10:50:00|8589.2|8584.2|8573.7|8568.7|8594.2|8589.2|8572.7|8567.7|2008
1644836100000|2022-02-14 10:55:00|8574.2|8569.2|8558.7|8553.7|8575.2|8570.2|8558.2|8553.2|215
1644836400000|2022-02-14 11:00:00|8558.2|8553.2|8558.7|8553.7|8564.7|8559.7|8554.7|8549.7|1104
1644836700000|2022-02-14 11:05:00|8558.2|8553.2|8560.2|8555.2|8561.7|8556.7|8554.2|8549.2|88
1644837000000|2022-02-14 11:10:00|8560.7|8555.7|8548.2|8543.2|8565.7|8560.7|8548.2|8543.2|329
1644837300000|2022-02-14 11:15:00|8548.7|8543.7|8544.2|8539.2|8554.7|8549.7|8543.2|8538.2|54
1644837600000|2022-02-14 11:20:00|8543.7|8538.7|8537.2|8532.2|8550.7|8545.7|8534.7|8529.7|151
1644837900000|2022-02-14 11:25:00|8537.7|8532.7|8544.7|8539.7|8551.7|8546.7|8533.7|8528.7|106
1644838200000|2022-02-14 11:30:00|8545.2|8540.2|8529.2|8524.2|8547.7|8542.7|8527.7|8522.7|643
1644838500000|2022-02-14 11:35:00|8529.7|8524.7|8541.2|8536.2|8541.7|8536.7|8526.2|8521.2|113
1644838800000|2022-02-14 11:40:00|8541.7|8536.7|8551.7|8546.7|8553.2|8548.2|8536.7|8531.7|45
1644839100000|2022-02-14 11:45:00|8551.2|8546.2|8549.2|8544.2|8551.2|8546.2|8541.2|8536.2|68
1644839400000|2022-02-14 11:50:00|8548.7|8543.7|8546.2|8541.2|8551.7|8546.7|8546.2|8541.2|38
1644839700000|2022-02-14 11:55:00|8546.7|8541.7|8533.7|8528.7|8549.2|8544.2|8528.2|8523.2|172
1644840000000|2022-02-14 12:00:00|8534.2|8529.2|8533.7|8528.7|8539.7|8534.7|8528.7|8523.7|106
1644840300000|2022-02-14 12:05:00|8533.2|8528.2|8524.7|8519.7|8534.7|8529.7|8524.7|8519.7|1062
1644840600000|2022-02-14 12:10:00|8525.2|8520.2|8520.7|8515.7|8527.7|8522.7|8517.2|8512.2|174
1644840900000|2022-02-14 12:15:00|8520.2|8515.2|8522.2|8517.2|8524.2|8519.2|8517.2|8512.2|100
1644841200000|2022-02-14 12:20:00|8521.7|8516.7|8521.2|8516.2|8527.2|8522.2|8516.7|8511.7|677
1644841500000|2022-02-14 12:25:00|8521.7|8516.7|8538.7|8533.7|8538.7|8533.7|8518.2|8513.2|620
1644841800000|2022-02-14 12:30:00|8538.2|8533.2|8545.7|8540.7|8552.7|8547.7|8538.2|8533.2|225
1644842100000|2022-02-14 12:35:00|8545.2|8540.2|8588.7|8583.7|8595.2|8590.2|8542.7|8537.7|1410
1644842400000|2022-02-14 12:40:00|8588.2|8583.2|8612.2|8607.2|8615.2|8610.2|8587.7|8582.7|420
1644842700000|2022-02-14 12:45:00|8612.7|8607.7|8617.2|8612.2|8647.2|8642.2|8612.2|8607.2|352
1644843000000|2022-02-14 12:50:00|8616.7|8611.7|8606.7|8601.7|8623.2|8618.2|8598.2|8593.2|159
1644843300000|2022-02-14 12:55:00|8607.2|8602.2|8623.2|8618.2|8626.2|8621.2|8607.2|8602.2|121
1644843600000|2022-02-14 13:00:00|8623.7|8618.7|8623.2|8618.2|8646.7|8641.7|8621.2|8616.2|387
1644843900000|2022-02-14 13:05:00|8622.7|8617.7|8631.2|8626.2|8636.7|8631.7|8619.2|8614.2|127
1644844200000|2022-02-14 13:10:00|8630.7|8625.7|8613.7|8608.7|8632.7|8627.7|8613.2|8608.2|1193
1644844500000|2022-02-14 13:15:00|8615.2|8610.2|8616.2|8611.2|8619.7|8614.7|8611.7|8606.7|42
1644844800000|2022-02-14 13:20:00|8615.7|8610.7|8626.2|8621.2|8636.2|8631.2|8613.7|8608.7|106
1644845100000|2022-02-14 13:25:00|8625.7|8620.7|8635.2|8630.2|8637.7|8632.7|8619.2|8614.2|67
1644845400000|2022-02-14 13:30:00|8634.7|8629.7|8628.2|8623.2|8640.2|8635.2|8626.2|8621.2|188
1644845700000|2022-02-14 13:35:00|8628.7|8623.7|8634.7|8629.7|8634.7|8629.7|8623.2|8618.2|132
1644846000000|2022-02-14 13:40:00|8634.2|8629.2|8608.2|8603.2|8635.7|8630.7|8607.7|8602.7|107
1644846300000|2022-02-14 13:45:00|8608.7|8603.7|8606.2|8601.2|8617.2|8612.2|8605.2|8600.2|43
1644846600000|2022-02-14 13:50:00|8606.7|8601.7|8615.7|8610.7|8619.2|8614.2|8606.7|8601.7|52
1644846900000|2022-02-14 13:55:00|8616.2|8611.2|8600.7|8595.7|8625.2|8620.2|8599.7|8594.7|962
1644847200000|2022-02-14 14:00:00|8600.2|8595.2|8606.2|8601.2|8610.2|8605.2|8599.2|8594.2|97
1644847500000|2022-02-14 14:05:00|8606.7|8601.7|8614.2|8609.2|8615.2|8610.2|8605.2|8600.2|136
1644847800000|2022-02-14 14:10:00|8614.7|8609.7|8631.2|8626.2|8631.7|8626.7|8614.7|8609.7|70
1644848100000|2022-02-14 14:15:00|8630.7|8625.7|8620.7|8615.7|8631.7|8626.7|8619.2|8614.2|94
1644848400000|2022-02-14 14:20:00|8621.2|8616.2|8623.2|8618.2|8624.2|8619.2|8615.2|8610.2|43
1644848700000|2022-02-14 14:25:00|8623.7|8618.7|8620.2|8615.2|8625.7|8620.7|8619.7|8614.7|83
1644849000000|2022-02-14 14:30:00|8620.7|8615.7|8594.7|8589.7|8628.2|8623.2|8586.7|8581.7|264
1644849300000|2022-02-14 14:35:00|8596.2|8591.2|8583.2|8578.2|8600.2|8595.2|8582.7|8577.7|400
1644849600000|2022-02-14 14:40:00|8583.7|8578.7|8587.2|8582.2|8607.7|8602.7|8581.2|8576.2|557
1644849900000|2022-02-14 14:45:00|8587.7|8582.7|8598.7|8593.7|8603.7|8598.7|8572.2|8567.2|174
1644850200000|2022-02-14 14:50:00|8597.7|8592.7|8613.7|8608.7|8619.2|8614.2|8597.7|8592.7|101
1644850500000|2022-02-14 14:55:00|8614.2|8609.2|8587.7|8582.7|8615.2|8610.2|8584.2|8579.2|375
1644850800000|2022-02-14 15:00:00|8587.2|8582.2|8565.7|8560.7|8588.2|8583.2|8563.2|8558.2|233
1644851100000|2022-02-14 15:05:00|8566.2|8561.2|8586.2|8581.2|8587.7|8582.7|8562.2|8557.2|1173
1644851400000|2022-02-14 15:10:00|8586.9|8581.9|8582.9|8577.9|8606.4|8601.4|8581.4|8576.4|619
1644851700000|2022-02-14 15:15:00|8582.4|8577.4|8567.4|8562.4|8586.9|8581.9|8552.9|8547.9|309
1644852000000|2022-02-14 15:20:00|8566.9|8561.9|8566.9|8561.9|8574.9|8569.9|8551.9|8546.9|326
1644852300000|2022-02-14 15:25:00|8566.4|8561.4|8553.9|8548.9|8568.9|8563.9|8549.9|8544.9|179
1644852600000|2022-02-14 15:30:00|8553.4|8548.4|8542.9|8537.9|8561.4|8556.4|8535.9|8530.9|282
1644852900000|2022-02-14 15:35:00|8543.4|8538.4|8547.4|8542.4|8549.4|8544.4|8537.4|8532.4|229
1644853200000|2022-02-14 15:40:00|8546.9|8541.9|8546.9|8541.9|8555.4|8550.4|8544.4|8539.4|112
1644853500000|2022-02-14 15:45:00|8546.4|8541.4|8545.9|8540.9|8550.9|8545.9|8540.9|8535.9|84
1644853800000|2022-02-14 15:50:00|8546.4|8541.4|8541.4|8536.4|8549.9|8544.9|8532.9|8527.9|167
1644854100000|2022-02-14 15:55:00|8540.9|8535.9|8540.9|8535.9|8555.9|8550.9|8533.9|8528.9|211
1644854400000|2022-02-14 16:00:00|8541.4|8536.4|8548.9|8543.9|8550.9|8545.9|8535.9|8530.9|255
1644854700000|2022-02-14 16:05:00|8548.4|8543.4|8544.9|8539.9|8551.9|8546.9|8537.9|8532.9|191
1644855000000|2022-02-14 16:10:00|8544.4|8539.4|8546.4|8541.4|8550.4|8545.4|8540.9|8535.9|93
1644855300000|2022-02-14 16:15:00|8546.9|8541.9|8560.9|8555.9|8564.4|8559.4|8546.9|8541.9|283
1644855600000|2022-02-14 16:20:00|8561.4|8556.4|8566.4|8561.4|8569.9|8564.9|8560.4|8555.4|554
1644855900000|2022-02-14 16:25:00|8566.9|8561.9|8564.4|8559.4|8573.9|8568.9|8562.4|8557.4|363
1644856200000|2022-02-14 16:30:00|8564.9|8558.9|8578.9|8572.9|8584.9|8578.9|8564.9|8557.9|1095
1644856500000|2022-02-14 16:35:00|8577.9|8571.9|8583.9|8577.9|8594.9|8588.9|8577.9|8571.9|393
1644856800000|2022-02-14 16:40:00|8582.9|8576.9|8586.9|8579.9|8589.9|8582.9|8580.9|8574.9|60
1644857100000|2022-02-14 16:45:00|8587.9|8580.9|8590.9|8584.9|8592.9|8585.9|8584.9|8577.9|34
1644857400000|2022-02-14 16:50:00|8591.9|8585.9|8582.9|8575.9|8593.9|8586.9|8581.9|8575.9|126
1644857700000|2022-02-14 16:55:00|8583.9|8576.9|8587.9|8580.9|8590.9|8582.9|8581.9|8575.9|428
1644858000000|2022-02-14 17:00:00|8588.9|8581.9|8589.9|8582.9|8592.9|8585.9|8582.9|8575.9|25
1644858300000|2022-02-14 17:05:00|8588.9|8581.9|8581.9|8575.9|8589.9|8582.9|8581.9|8574.9|13
1644858600000|2022-02-14 17:10:00|8582.9|8576.9|8584.9|8577.9|8586.9|8579.9|8579.9|8573.9|66
1644858900000|2022-02-14 17:15:00|8585.9|8578.9|8583.9|8576.9|8588.9|8581.9|8582.9|8575.9|9
1644859200000|2022-02-14 17:20:00|8582.9|8575.9|8584.9|8578.9|8586.9|8579.9|8581.9|8574.9|22
1644859500000|2022-02-14 17:25:00|8583.9|8577.9|8590.9|8583.9|8590.9|8583.9|8583.9|8576.9|14
1644859800000|2022-02-14 17:30:00|8589.9|8582.9|8590.9|8583.9|8596.9|8589.9|8589.9|8582.9|20
1644860100000|2022-02-14 17:35:00|8591.9|8584.9|8587.9|8581.9|8591.9|8584.9|8584.9|8578.9|5
1644860400000|2022-02-14 17:40:00|8588.9|8582.9|8591.9|8585.9|8594.9|8587.9|8587.9|8581.9|14
1644860700000|2022-02-14 17:45:00|8592.9|8584.9|8592.9|8585.9|8592.9|8586.9|8586.9|8579.9|31
1644861000000|2022-02-14 17:50:00|8591.9|8584.9|8595.9|8588.9|8596.9|8589.9|8591.9|8584.9|29
1644861300000|2022-02-14 17:55:00|8594.9|8587.9|8591.9|8584.9|8594.9|8588.9|8590.9|8583.9|20
1644861600000|2022-02-14 18:00:00|8592.9|8585.9|8595.9|8587.9|8595.9|8587.9|8587.9|8580.9|5
1644861900000|2022-02-14 18:05:00|8597.9|8588.9|8598.9|8590.9|8600.9|8593.9|8596.9|8588.9|10
1644862200000|2022-02-14 18:10:00|8596.9|8591.9|8592.9|8584.9|8598.9|8591.9|8591.9|8583.9|10
1644862500000|2022-02-14 18:15:00|8593.9|8585.9|8598.9|8591.9|8598.9|8591.9|8591.9|8584.9|13
1644862800000|2022-02-14 18:20:00|8597.9|8592.9|8584.9|8577.9|8598.9|8592.9|8583.9|8576.9|36
1644863100000|2022-02-14 18:25:00|8583.9|8576.9|8586.9|8579.9|8588.9|8580.9|8582.9|8575.9|986
1644863400000|2022-02-14 18:30:00|8588.9|8578.9|8581.9|8575.9|8588.9|8581.9|8578.9|8571.9|23
1644863700000|2022-02-14 18:35:00|8583.9|8574.9|8581.9|8573.9|8584.9|8576.9|8579.9|8573.9|3
1644864000000|2022-02-14 18:40:00|8580.9|8572.9|8577.9|8569.9|8580.9|8573.9|8574.9|8566.9|6
1644864300000|2022-02-14 18:45:00|8576.9|8568.9|8565.9|8557.9|8578.9|8570.9|8564.9|8556.9|61
1644864600000|2022-02-14 18:50:00|8564.9|8558.9|8537.9|8530.9|8565.9|8558.9|8537.9|8529.9|97
1644864900000|2022-02-14 18:55:00|8536.9|8529.9|8533.8|8521.8|8545.9|8536.9|8527.9|8520.9|79
1644865200000|2022-02-14 19:00:00|8535.6|8523.6|8522.2|8510.2|8541.4|8529.4|8519.4|8507.4|0
1644865500000|2022-02-14 19:05:00|8522.3|8510.3|8511.5|8499.5|8523.6|8511.6|8498.6|8486.6|0
1644865800000|2022-02-14 19:10:00|8511|8499|8516.9|8504.9|8522.3|8510.3|8503.1|8491.1|0
1644866100000|2022-02-14 19:15:00|8516.5|8504.5|8509.5|8497.5|8518.3|8506.3|8504.2|8492.2|0
1644866400000|2022-02-14 19:20:00|8509.6|8497.6|8515.9|8503.9|8523.4|8511.4|8509.6|8497.6|0
1644866700000|2022-02-14 19:25:00|8515.8|8503.8|8535.9|8523.9|8556.4|8544.4|8509.2|8497.2|0
1644867000000|2022-02-14 19:30:00|8536|8524|8552.9|8540.9|8554|8542|8527.4|8515.4|0
1644867300000|2022-02-14 19:35:00|8552.4|8540.4|8546.3|8534.3|8555.2|8543.2|8537.5|8525.5|0
1644867600000|2022-02-14 19:40:00|8546.4|8534.4|8548.7|8536.7|8558.4|8546.4|8543.2|8531.2|0
1644867900000|2022-02-14 19:45:00|8549.1|8537.1|8542.5|8530.5|8555.5|8543.5|8538.9|8526.9|0
1644868200000|2022-02-14 19:50:00|8543|8531|8555.6|8543.6|8568.2|8556.2|8541.9|8529.9|0
1644868500000|2022-02-14 19:55:00|8555.7|8543.7|8561.5|8549.5|8562.7|8550.7|8551|8539|0
1644868800000|2022-02-14 20:00:00|8561.6|8549.6|8558.6|8546.6|8565.7|8553.7|8553.1|8541.1|0
1644869100000|2022-02-14 20:05:00|8558.7|8546.7|8559.4|8547.4|8563.1|8551.1|8541.2|8529.2|0
1644869400000|2022-02-14 20:10:00|8559.3|8547.3|8566.9|8554.9|8568.9|8556.9|8549.1|8537.1|0
1644869700000|2022-02-14 20:15:00|8567|8555|8550.7|8538.7|8569.6|8557.6|8550.5|8538.5|0
1644870000000|2022-02-14 20:20:00|8550.8|8538.8|8569.6|8557.6|8577.1|8565.1|8545.7|8533.7|0
1644870300000|2022-02-14 20:25:00|8569.5|8557.5|8563.8|8551.8|8571.8|8559.8|8561.4|8549.4|0
1644870600000|2022-02-14 20:30:00|8564.7|8552.7|8582.2|8570.2|8583.4|8571.4|8562.7|8550.7|0
1644870900000|2022-02-14 20:35:00|8582.3|8570.3|8575.4|8563.4|8584.2|8572.2|8573.3|8561.3|0
1644871200000|2022-02-14 20:40:00|8575.5|8563.5|8580.9|8568.9|8581.8|8569.8|8566.9|8554.9|0
1644871500000|2022-02-14 20:45:00|8581|8569|8586.1|8574.1|8593.7|8581.7|8562.2|8550.2|0
1644871800000|2022-02-14 20:50:00|8585.2|8573.2|8578.3|8566.3|8587.2|8575.2|8570.4|8558.4|0
1644872100000|2022-02-14 20:55:00|8578.4|8566.4|8587.7|8575.7|8593.1|8581.1|8575.5|8563.5|0
1644872400000|2022-02-14 21:00:00|8587.3|8575.3|8596.2|8584.2|8597.5|8585.5|8587.3|8575.3|0
1644872700000|2022-02-14 21:05:00|8596.3|8584.3|8592.8|8580.8|8599.9|8587.9|8592.2|8580.2|0
1644873000000|2022-02-14 21:10:00|8593.2|8581.2|8595.4|8583.4|8595.8|8583.8|8590.5|8578.5|0
1644873300000|2022-02-14 21:15:00|8595.3|8583.3|8595.4|8583.4|8599|8587|8594.9|8582.9|0
1644873600000|2022-02-14 21:20:00|8595.8|8583.8|8594.2|8582.2|8595.8|8583.8|8592.7|8580.7|0
1644873900000|2022-02-14 21:25:00|8594.3|8582.3|8595.2|8583.2|8595.7|8583.7|8594|8582|0
1644874200000|2022-02-14 21:30:00|8595.4|8583.4|8596.3|8584.3|8597.2|8585.2|8594|8582|0
1644874500000|2022-02-14 21:35:00|8596.1|8584.1|8594.4|8582.4|8596.8|8584.8|8593.9|8581.9|0
1644874800000|2022-02-14 21:40:00|8594.3|8582.3|8590.9|8578.9|8594.8|8582.8|8589.9|8577.9|0
1644875100000|2022-02-14 21:45:00|8591|8579|8588.6|8576.6|8593.1|8581.1|8588.6|8576.6|0
1644875400000|2022-02-14 21:50:00|8588.4|8576.4|8589.4|8577.4|8590.3|8578.3|8588.1|8576.1|0
1644875700000|2022-02-14 21:55:00|8589|8577|8589.7|8577.7|8590|8578|8587.9|8575.9|0
1644876000000|2022-02-14 22:00:00|8589.9|8577.9|8590.4|8578.4|8591|8579|8589.3|8577.3|0
1644876300000|2022-02-14 22:05:00|8590.6|8578.6|8589.6|8577.6|8591|8579|8589|8577|0
1644876600000|2022-02-14 22:10:00|8588.8|8576.8|8589.4|8577.4|8590|8578|8588.8|8576.8|0
1644876900000|2022-02-14 22:15:00|8589.8|8577.8|8590.4|8578.4|8590.8|8578.8|8589.8|8577.8|0
1644877200000|2022-02-14 22:20:00|8590|8578|8590.4|8578.4|8590.6|8578.6|8590|8578|0
1644877500000|2022-02-14 22:25:00|8590.2|8578.2|8590.4|8578.4|8590.4|8578.4|8589.4|8577.4|0
1644877800000|2022-02-14 22:30:00|8590.2|8578.2|8590.2|8578.2|8590.2|8578.2|8590.2|8578.2|0
1644878400000|2022-02-14 22:40:00|8590|8578|8590.2|8578.2|8590.4|8578.4|8590|8578|0
1644878700000|2022-02-14 22:45:00|8590|8578|8590.2|8578.2|8590.2|8578.2|8590|8578|0
1644879300000|2022-02-14 22:55:00|8590.4|8578.4|8590.2|8578.2|8590.6|8578.6|8590|8578|0
1644879600000|2022-02-14 23:00:00|8590|8578|8593.6|8581.6|8594|8582|8587|8575|0
1644879900000|2022-02-14 23:05:00|8593.8|8581.8|8599.4|8587.4|8599.8|8587.8|8593.8|8581.8|0
1644880200000|2022-02-14 23:10:00|8599.8|8587.8|8600.2|8588.2|8601.3|8589.3|8598.9|8586.9|0
1644880500000|2022-02-14 23:15:00|8600.3|8588.3|8599.8|8587.8|8600.9|8588.9|8598.6|8586.6|0
1644880800000|2022-02-14 23:20:00|8599.9|8587.9|8602.2|8590.2|8602.6|8590.6|8599.4|8587.4|0
1644881100000|2022-02-14 23:25:00|8602|8590|8601.4|8589.4|8602|8590|8599.5|8587.5|0
1644881400000|2022-02-14 23:30:00|8601|8589|8601.9|8589.9|8604.4|8592.4|8600.8|8588.8|0
1644881700000|2022-02-14 23:35:00|8601.8|8589.8|8603.4|8591.4|8603.6|8591.6|8600.4|8588.4|0
1644882000000|2022-02-14 23:40:00|8603.6|8591.6|8602.9|8590.9|8604|8592|8602.3|8590.3|0
1644882300000|2022-02-14 23:45:00|8602.7|8590.7|8601.9|8589.9|8602.9|8590.9|8601.9|8589.9|0
1644882600000|2022-02-14 23:50:00|8602.1|8590.1|8603.6|8591.6|8604.4|8592.4|8601.9|8589.9|0
1644882900000|2022-02-14 23:55:00|8603.8|8591.8|8604.4|8592.4|8604.4|8592.4|8602.3|8590.3|0
1644883200000|2022-02-15 00:00:00|8604.5|8592.5|8601.4|8589.4|8607.6|8595.6|8600.4|8588.4|0
1644883500000|2022-02-15 00:05:00|8601.6|8589.6|8607.2|8595.2|8607.2|8595.2|8600.6|8588.6|0
1644883800000|2022-02-15 00:10:00|8606.6|8594.6|8588.2|8576.2|8607.2|8595.2|8588|8576|0
1644884100000|2022-02-15 00:15:00|8588.4|8576.4|8579.7|8567.7|8589.5|8577.5|8576|8564|0
1644884400000|2022-02-15 00:20:00|8579.3|8567.3|8574.5|8562.5|8579.7|8567.7|8569.8|8557.8|0
1644884700000|2022-02-15 00:25:00|8574.4|8562.4|8577|8565|8579.6|8567.6|8574.4|8562.4|0
1644885000000|2022-02-15 00:30:00|8576.9|8564.9|8568.3|8556.3|8577|8565|8565.2|8553.2|0
1644885300000|2022-02-15 00:35:00|8568.2|8556.2|8570.3|8558.3|8570.8|8558.8|8566.2|8554.2|0
1644885600000|2022-02-15 00:40:00|8570.2|8558.2|8571.1|8559.1|8573.4|8561.4|8568.3|8556.3|0
1644885900000|2022-02-15 00:45:00|8570.8|8558.8|8582.8|8570.8|8583.7|8571.7|8570.8|8558.8|0
1644886200000|2022-02-15 00:50:00|8582.7|8570.7|8577.8|8565.8|8582.8|8570.8|8576.6|8564.6|0
1644886500000|2022-02-15 00:55:00|8578|8566|8584.1|8572.1|8587.1|8575.1|8576.1|8564.1|0
1644886800000|2022-02-15 01:00:00|8584.5|8572.5|8578.4|8566.4|8587.2|8575.2|8577.9|8565.9|0
1644887100000|2022-02-15 01:05:00|8578.3|8566.3|8576.3|8564.3|8580|8568|8572.8|8560.8|0
1644887400000|2022-02-15 01:10:00|8576.1|8564.1|8585|8573|8585|8573|8575.8|8563.8|0
1644887700000|2022-02-15 01:15:00|8585.1|8573.1|8580.9|8568.9|8588.2|8576.2|8579.3|8567.3|0
1644888000000|2022-02-15 01:20:00|8581|8569|8590.5|8578.5|8592.7|8580.7|8580.3|8568.3|0
1644888300000|2022-02-15 01:25:00|8590.6|8578.6|8590.2|8578.2|8593.2|8581.2|8587.1|8575.1|0
1644888600000|2022-02-15 01:30:00|8589.8|8577.8|8569.2|8557.2|8590.7|8578.7|8566.1|8554.1|0
1644888900000|2022-02-15 01:35:00|8569|8557|8583.5|8571.5|8589.2|8577.2|8568.1|8556.1|0
1644889200000|2022-02-15 01:40:00|8583.3|8571.3|8582|8570|8586.1|8574.1|8574.9|8562.9|0
1644889500000|2022-02-15 01:45:00|8582.2|8570.2|8585.7|8573.7|8589.8|8577.8|8580.5|8568.5|0
1644889800000|2022-02-15 01:50:00|8585.2|8573.2|8586.3|8574.3|8591.4|8579.4|8581.5|8569.5|0
1644890100000|2022-02-15 01:55:00|8586.1|8574.1|8590.9|8578.9|8592.4|8580.4|8584.1|8572.1|0
1644890400000|2022-02-15 02:00:00|8590.8|8578.8|8589.4|8577.4|8592.5|8580.5|8586.3|8574.3|0
1644890700000|2022-02-15 02:05:00|8589.5|8577.5|8597.7|8585.7|8598.7|8586.7|8589.4|8577.4|0
1644891000000|2022-02-15 02:10:00|8598.1|8586.1|8598.8|8586.8|8600.3|8588.3|8595.6|8583.6|0
1644891300000|2022-02-15 02:15:00|8598.7|8586.7|8600.3|8588.3|8600.8|8588.8|8595.7|8583.7|0
1644891600000|2022-02-15 02:20:00|8600.4|8588.4|8602.3|8590.3|8602.3|8590.3|8597.8|8585.8|0
1644891900000|2022-02-15 02:25:00|8602.1|8590.1|8606.1|8594.1|8607.6|8595.6|8600.3|8588.3|0
1644892200000|2022-02-15 02:30:00|8607.1|8595.1|8607.1|8595.1|8614.2|8602.2|8606.6|8594.6|0
1644892500000|2022-02-15 02:35:00|8607.2|8595.2|8604.9|8592.9|8609.2|8597.2|8604.9|8592.9|0
1644892800000|2022-02-15 02:40:00|8604.8|8592.8|8608.9|8596.9|8608.9|8596.9|8601.8|8589.8|0
1644893100000|2022-02-15 02:45:00|8609.1|8597.1|8610.8|8598.8|8613.9|8601.9|8608.3|8596.3|0
1644893400000|2022-02-15 02:50:00|8611.2|8599.2|8610.1|8598.1|8613.3|8601.3|8607.6|8595.6|0
1644893700000|2022-02-15 02:55:00|8610.3|8598.3|8612.6|8600.6|8613.1|8601.1|8608|8596|0
1644894000000|2022-02-15 03:00:00|8612.4|8600.4|8610.5|8598.5|8612.5|8600.5|8609.5|8597.5|0
1644894300000|2022-02-15 03:05:00|8610.7|8598.7|8612.5|8600.5|8612.5|8600.5|8610.4|8598.4|0
1644894600000|2022-02-15 03:10:00|8612.3|8600.3|8607.4|8595.4|8612.5|8600.5|8604.7|8592.7|0
1644894900000|2022-02-15 03:15:00|8607.2|8595.2|8605.2|8593.2|8609.4|8597.4|8605.2|8593.2|0
1644895200000|2022-02-15 03:20:00|8605.4|8593.4|8608.2|8596.2|8610.3|8598.3|8605.2|8593.2|0
1644895500000|2022-02-15 03:25:00|8608.3|8596.3|8604|8592|8611.4|8599.4|8603.5|8591.5|0
1644895800000|2022-02-15 03:30:00|8603.8|8591.8|8594.3|8582.3|8603.8|8591.8|8593.9|8581.9|0
1644896100000|2022-02-15 03:35:00|8593.9|8581.9|8592.8|8580.8|8595.4|8583.4|8587.8|8575.8|0
1644896400000|2022-02-15 03:40:00|8592.9|8580.9|8600.4|8588.4|8600.4|8588.4|8592.8|8580.8|0
1644896700000|2022-02-15 03:45:00|8600.2|8588.2|8591.6|8579.6|8600.2|8588.2|8591.6|8579.6|0
1644897000000|2022-02-15 03:50:00|8591.7|8579.7|8593.6|8581.6|8595.8|8583.8|8589|8577|0
1644897300000|2022-02-15 03:55:00|8593.4|8581.4|8591.6|8579.6|8593.7|8581.7|8589|8577|0
1644897600000|2022-02-15 04:00:00|8591.8|8579.8|8588.5|8576.5|8593.8|8581.8|8586.5|8574.5|0
1644897900000|2022-02-15 04:05:00|8588.6|8576.6|8584.9|8572.9|8589|8577|8582.3|8570.3|0
1644898200000|2022-02-15 04:10:00|8584.7|8572.7|8584|8572|8587.5|8575.5|8583.4|8571.4|0
1644898500000|2022-02-15 04:15:00|8583.8|8571.8|8587.5|8575.5|8588.5|8576.5|8583.5|8571.5|0
1644898800000|2022-02-15 04:20:00|8587.3|8575.3|8587.4|8575.4|8588.5|8576.5|8586.4|8574.4|0
1644899100000|2022-02-15 04:25:00|8587.6|8575.6|8577.7|8565.7|8587.9|8575.9|8574.6|8562.6|0
1644899400000|2022-02-15 04:30:00|8577.8|8565.8|8578.3|8566.3|8582.9|8570.9|8573.2|8561.2|0
1644899700000|2022-02-15 04:35:00|8578.4|8566.4|8578.3|8566.3|8579.9|8567.9|8572.2|8560.2|0
1644900000000|2022-02-15 04:40:00|8578.5|8566.5|8578.3|8566.3|8580.3|8568.3|8577.3|8565.3|0
1644900300000|2022-02-15 04:45:00|8578.5|8566.5|8576.7|8564.7|8579.3|8567.3|8576.2|8564.2|0
1644900600000|2022-02-15 04:50:00|8576.6|8564.6|8574.8|8562.8|8577.9|8565.9|8572.2|8560.2|0
1644900900000|2022-02-15 04:55:00|8574.6|8562.6|8576.5|8564.5|8580.5|8568.5|8574.3|8562.3|0
1644901200000|2022-02-15 05:00:00|8576.3|8564.3|8562.9|8550.9|8576.5|8564.5|8562.8|8550.8|0
1644901500000|2022-02-15 05:05:00|8563|8551|8553.6|8541.6|8563.3|8551.3|8538.8|8526.8|0
1644901800000|2022-02-15 05:10:00|8553.5|8541.5|8548.6|8536.6|8556.2|8544.2|8548.6|8536.6|0
1644902100000|2022-02-15 05:15:00|8548.2|8536.2|8549.5|8537.5|8553.2|8541.2|8547.5|8535.5|0
1644902400000|2022-02-15 05:20:00|8549.3|8537.3|8548.9|8536.9|8554.1|8542.1|8547.9|8535.9|0
1644902700000|2022-02-15 05:25:00|8549|8537|8558.2|8546.2|8559.2|8547.2|8549|8537|0
1644903000000|2022-02-15 05:30:00|8558|8546|8557.3|8545.3|8559.3|8547.3|8557.2|8545.2|0
1644903300000|2022-02-15 05:35:00|8557.6|8545.6|8561.4|8549.4|8563.4|8551.4|8554.1|8542.1|0
1644903600000|2022-02-15 05:40:00|8561.3|8549.3|8550.1|8538.1|8561.3|8549.3|8550.1|8538.1|0
1644903900000|2022-02-15 05:45:00|8550|8538|8549|8537|8551.1|8539.1|8548|8536|0
1644904200000|2022-02-15 05:50:00|8549.4|8537.4|8545.6|8533.6|8553.6|8541.6|8545.1|8533.1|0
1644904500000|2022-02-15 05:55:00|8546.2|8534.2|8549.2|8537.2|8551.3|8539.3|8546.1|8534.1|0
1644904800000|2022-02-15 06:00:00|8549.4|8537.4|8553.2|8541.2|8554.8|8542.8|8545.1|8533.1|0
1644905100000|2022-02-15 06:05:00|8552.7|8540.7|8550|8538|8553.2|8541.2|8547.5|8535.5|0
1644905400000|2022-02-15 06:10:00|8550.2|8538.2|8554.3|8542.3|8558.1|8546.1|8550.2|8538.2|0
1644905700000|2022-02-15 06:15:00|8554.9|8542.9|8558|8546|8559.6|8547.6|8554.3|8542.3|0
1644906000000|2022-02-15 06:20:00|8557.8|8545.8|8556.3|8544.3|8560|8548|8549.5|8537.5|0
1644906300000|2022-02-15 06:25:00|8556.5|8544.5|8561.1|8549.1|8563.3|8551.3|8556.3|8544.3|0
1644906600000|2022-02-15 06:30:00|8560.5|8548.5|8554.9|8542.9|8560.5|8548.5|8553.9|8541.9|0
1644906900000|2022-02-15 06:35:00|8555|8543|8558.6|8546.6|8559.1|8547.1|8551.3|8539.3|0
1644907200000|2022-02-15 06:40:00|8558.4|8546.4|8558.5|8546.5|8561.2|8549.2|8553.3|8541.3|0
1644907500000|2022-02-15 06:45:00|8559.1|8547.1|8556|8544|8561.1|8549.1|8550.8|8538.8|0
1644907800000|2022-02-15 06:50:00|8556.2|8544.2|8562.6|8550.6|8563.2|8551.2|8556.2|8544.2|0
1644908100000|2022-02-15 06:55:00|8562.4|8550.4|8559|8547|8563.6|8551.6|8555.9|8543.9|0
1644908400000|2022-02-15 07:00:00|8560.6|8548.6|8550.4|8545.4|8568.4|8556.4|8535.4|8530.4|148
1644908700000|2022-02-15 07:05:00|8550.9|8545.9|8562.9|8557.9|8562.9|8557.9|8550.9|8545.9|26
1644909000000|2022-02-15 07:10:00|8563.4|8558.4|8564.9|8559.9|8568.4|8563.4|8562.4|8557.4|8
1644909300000|2022-02-15 07:15:00|8564.4|8559.4|8573.9|8568.9|8573.9|8568.9|8563.9|8558.9|17
1644909600000|2022-02-15 07:20:00|8572.9|8567.9|8574.9|8569.9|8576.4|8571.4|8571.4|8566.4|69
1644909900000|2022-02-15 07:25:00|8574.4|8569.4|8567.4|8562.4|8577.9|8572.9|8561.4|8556.4|42
1644910200000|2022-02-15 07:30:00|8568.4|8563.4|8556.9|8551.9|8568.4|8563.4|8556.9|8551.9|45
1644910500000|2022-02-15 07:35:00|8556.4|8551.4|8554.4|8549.4|8559.4|8554.4|8553.9|8548.9|43
1644910800000|2022-02-15 07:40:00|8553.9|8548.9|8550.4|8545.4|8554.4|8549.4|8548.9|8543.9|7
1644911100000|2022-02-15 07:45:00|8550.9|8545.9|8558.9|8553.9|8561.4|8556.4|8546.4|8541.4|400
1644911400000|2022-02-15 07:50:00|8559.9|8554.9|8563.9|8558.9|8563.9|8558.9|8556.9|8551.9|6
1644911700000|2022-02-15 07:55:00|8562.9|8557.9|8542.4|8537.4|8564.4|8559.4|8542.4|8537.4|568
1644912000000|2022-02-15 08:00:00|8543.4|8538.4|8577.4|8572.4|8577.4|8572.4|8520.4|8515.4|728
1644912300000|2022-02-15 08:05:00|8576.4|8571.4|8621.9|8616.9|8622.4|8617.4|8562.9|8557.9|550
1644912600000|2022-02-15 08:10:00|8622.4|8617.4|8610.9|8605.9|8628.9|8623.9|8607.9|8602.9|385
1644912900000|2022-02-15 08:15:00|8611.4|8606.4|8637.9|8632.9|8638.9|8633.9|8599.9|8594.9|363
1644913200000|2022-02-15 08:20:00|8636.9|8631.9|8650.4|8645.4|8651.4|8646.4|8625.4|8620.4|6379
1644913500000|2022-02-15 08:25:00|8648.9|8643.9|8661.4|8656.4|8662.4|8657.4|8634.9|8629.9|299
1644913800000|2022-02-15 08:30:00|8661.9|8656.9|8690.4|8685.4|8691.4|8686.4|8660.9|8655.9|935
1644914100000|2022-02-15 08:35:00|8690.9|8685.9|8672.9|8667.9|8690.9|8685.9|8665.9|8660.9|370
1644914400000|2022-02-15 08:40:00|8670.9|8665.9|8674.9|8669.9|8680.9|8675.9|8664.9|8659.9|820
1644914700000|2022-02-15 08:45:00|8673.9|8668.9|8668.9|8663.9|8674.9|8669.9|8663.9|8658.9|192
1644915000000|2022-02-15 08:50:00|8668.4|8663.4|8643.4|8638.4|8677.9|8672.9|8643.4|8638.4|267
1644915300000|2022-02-15 08:55:00|8642.9|8637.9|8658.9|8653.9|8660.9|8655.9|8638.4|8633.4|360
1644915600000|2022-02-15 09:00:00|8658.4|8653.4|8642.9|8637.9|8666.9|8661.9|8642.9|8637.9|182
1644915900000|2022-02-15 09:05:00|8643.4|8638.4|8659.4|8654.4|8665.9|8660.9|8643.4|8638.4|237
1644916200000|2022-02-15 09:10:00|8658.9|8653.9|8654.9|8649.9|8660.9|8655.9|8639.4|8634.4|1377
1644916500000|2022-02-15 09:15:00|8654.4|8649.4|8670.9|8665.9|8673.9|8668.9|8653.4|8648.4|608
1644916800000|2022-02-15 09:20:00|8670.4|8665.4|8682.4|8677.4|8683.4|8678.4|8664.9|8659.9|353
1644917100000|2022-02-15 09:25:00|8682.9|8677.9|8674.9|8669.9|8685.4|8680.4|8671.9|8666.9|531
1644917400000|2022-02-15 09:30:00|8675.4|8670.4|8670.4|8665.4|8680.4|8675.4|8665.4|8660.4|221
1644917700000|2022-02-15 09:35:00|8670.9|8665.9|8671.4|8666.4|8675.9|8670.9|8665.9|8660.9|1126
1644918000000|2022-02-15 09:40:00|8671.9|8666.9|8667.9|8662.9|8675.9|8670.9|8662.9|8657.9|85
1644918300000|2022-02-15 09:45:00|8668.4|8663.4|8670.9|8665.9|8675.4|8670.4|8662.9|8657.9|779
1644918600000|2022-02-15 09:50:00|8671.4|8666.4|8655.4|8650.4|8671.4|8666.4|8655.4|8650.4|87
1644918900000|2022-02-15 09:55:00|8654.9|8649.9|8666.4|8661.4|8667.4|8662.4|8652.9|8647.9|404
1644919200000|2022-02-15 10:00:00|8665.9|8660.9|8663.4|8658.4|8677.4|8672.4|8660.9|8655.9|144
1644919500000|2022-02-15 10:05:00|8662.9|8657.9|8659.9|8654.9|8668.4|8663.4|8653.9|8648.9|136
1644919800000|2022-02-15 10:10:00|8660.4|8655.4|8662.9|8657.9|8665.4|8660.4|8657.9|8652.9|204
1644920100000|2022-02-15 10:15:00|8663.4|8658.4|8670.9|8665.9|8671.9|8666.9|8661.4|8656.4|159
1644920400000|2022-02-15 10:20:00|8671.4|8666.4|8639.9|8634.9|8676.9|8671.9|8635.9|8630.9|633
1644920700000|2022-02-15 10:25:00|8640.4|8635.4|8653.4|8648.4|8658.4|8653.4|8638.9|8633.9|258
1644921000000|2022-02-15 10:30:00|8652.9|8647.9|8653.9|8648.9|8661.9|8656.9|8649.4|8644.4|1207
1644921300000|2022-02-15 10:35:00|8653.4|8648.4|8672.4|8667.4|8673.9|8668.9|8652.4|8647.4|325
1644921600000|2022-02-15 10:40:00|8671.9|8666.9|8677.4|8672.4|8681.9|8676.9|8671.9|8666.9|326
1644921900000|2022-02-15 10:45:00|8677.9|8672.9|8680.9|8675.9|8682.4|8677.4|8673.9|8668.9|68
1644922200000|2022-02-15 10:50:00|8681.4|8676.4|8673.4|8668.4|8683.4|8678.4|8672.9|8667.9|105
1644922500000|2022-02-15 10:55:00|8672.9|8667.9|8678.9|8673.9|8680.9|8675.9|8671.4|8666.4|866
1644922800000|2022-02-15 11:00:00|8678.4|8673.4|8686.4|8681.4|8687.9|8682.9|8677.9|8672.9|134
1644923100000|2022-02-15 11:05:00|8685.9|8680.9|8681.9|8676.9|8686.9|8681.9|8679.4|8674.4|104
1644923400000|2022-02-15 11:10:00|8681.4|8676.4|8691.9|8686.9|8694.4|8689.4|8681.4|8676.4|124
1644923700000|2022-02-15 11:15:00|8692.4|8687.4|8693.4|8688.4|8694.9|8689.9|8687.4|8682.4|122
1644924000000|2022-02-15 11:20:00|8693.9|8688.9|8694.9|8689.9|8699.9|8694.9|8693.4|8688.4|87
1644924300000|2022-02-15 11:25:00|8694.4|8689.4|8683.4|8678.4|8694.4|8689.4|8682.4|8677.4|1210
1644924600000|2022-02-15 11:30:00|8683.9|8678.9|8682.4|8677.4|8686.4|8681.4|8680.4|8675.4|55
1644924900000|2022-02-15 11:35:00|8682.9|8677.9|8685.4|8680.4|8685.9|8680.9|8677.4|8672.4|191
1644925200000|2022-02-15 11:40:00|8684.9|8679.9|8686.4|8681.4|8686.4|8681.4|8679.4|8674.4|92
1644925500000|2022-02-15 11:45:00|8685.9|8680.9|8689.9|8684.9|8694.9|8689.9|8684.4|8679.4|58
1644925800000|2022-02-15 11:50:00|8689.4|8684.4|8690.9|8685.9|8691.9|8686.9|8686.9|8681.9|51
1644926100000|2022-02-15 11:55:00|8691.4|8686.4|8686.4|8681.4|8692.4|8687.4|8685.9|8680.9|52
1644926400000|2022-02-15 12:00:00|8686.9|8681.9|8680.4|8675.4|8691.9|8686.9|8670.9|8665.9|223
1644926700000|2022-02-15 12:05:00|8679.9|8674.9|8681.9|8676.9|8685.4|8680.4|8672.9|8667.9|178
1644927000000|2022-02-15 12:10:00|8682.4|8677.4|8689.9|8684.9|8691.9|8686.9|8682.4|8677.4|56
1644927300000|2022-02-15 12:15:00|8690.4|8685.4|8684.9|8679.9|8691.9|8686.9|8682.9|8677.9|877
1644927600000|2022-02-15 12:20:00|8684.4|8679.4|8689.4|8684.4|8690.4|8685.4|8684.4|8679.4|80
1644927900000|2022-02-15 12:25:00|8689.9|8684.9|8693.4|8688.4|8694.4|8689.4|8687.4|8682.4|179
1644928200000|2022-02-15 12:30:00|8692.9|8687.9|8691.4|8686.4|8693.4|8688.4|8688.4|8683.4|190
1644928500000|2022-02-15 12:35:00|8691.9|8686.9|8684.9|8679.9|8692.9|8687.9|8681.9|8676.9|345
1644928800000|2022-02-15 12:40:00|8683.8|8678.8|8688.8|8683.8|8691.3|8686.3|8680.8|8675.8|193
1644929100000|2022-02-15 12:45:00|8688.3|8683.3|8687.3|8682.3|8693.3|8688.3|8686.3|8681.3|192
1644929400000|2022-02-15 12:50:00|8687.8|8682.8|8687.8|8682.8|8689.3|8684.3|8683.3|8678.3|1163
1644929700000|2022-02-15 12:55:00|8688.3|8683.3|8687.8|8682.8|8688.8|8683.8|8687.3|8682.3|197
1644930000000|2022-02-15 13:00:00|8688.3|8683.3|8687.3|8682.3|8689.8|8684.8|8685.3|8680.3|1335
1644930300000|2022-02-15 13:05:00|8686.8|8681.8|8685.8|8680.8|8688.3|8683.3|8684.3|8679.3|59
1644930600000|2022-02-15 13:10:00|8686.3|8681.3|8688.8|8683.8|8689.3|8684.3|8683.3|8678.3|69
1644930900000|2022-02-15 13:15:00|8688.3|8683.3|8686.8|8681.8|8690.3|8685.3|8684.8|8679.8|64
1644931200000|2022-02-15 13:20:00|8686.3|8681.3|8683.3|8678.3|8688.3|8683.3|8679.3|8674.3|43
1644931500000|2022-02-15 13:25:00|8682.8|8677.8|8685.8|8680.8|8685.8|8680.8|8679.8|8674.8|67
1644931800000|2022-02-15 13:30:00|8686.3|8681.3|8678.8|8673.8|8686.8|8681.8|8672.3|8667.3|155
1644932100000|2022-02-15 13:35:00|8679.3|8674.3|8677.8|8672.8|8685.3|8680.3|8676.3|8671.3|34
1644932400000|2022-02-15 13:40:00|8678.3|8673.3|8685.3|8680.3|8685.8|8680.8|8675.8|8670.8|96
1644932700000|2022-02-15 13:45:00|8685.8|8680.8|8686.3|8681.3|8688.3|8683.3|8681.8|8676.8|38
1644933000000|2022-02-15 13:50:00|8685.8|8680.8|8680.8|8675.8|8685.8|8680.8|8680.3|8675.3|46
1644933300000|2022-02-15 13:55:00|8680.3|8675.3|8676.3|8671.3|8681.3|8676.3|8676.3|8671.3|39
1644933600000|2022-02-15 14:00:00|8674.8|8669.8|8678.8|8673.8|8679.3|8674.3|8673.3|8668.3|304
1644933900000|2022-02-15 14:05:00|8679.3|8674.3|8684.8|8679.8|8685.8|8680.8|8677.3|8672.3|176
1644934200000|2022-02-15 14:10:00|8684.3|8679.3|8680.3|8675.3|8684.3|8679.3|8679.3|8674.3|496
1644934500000|2022-02-15 14:15:00|8679.8|8674.8|8677.8|8672.8|8681.8|8676.8|8674.8|8669.8|74
1644934800000|2022-02-15 14:20:00|8677.3|8672.3|8684.8|8679.8|8685.8|8680.8|8676.3|8671.3|161
1644935100000|2022-02-15 14:25:00|8684.3|8679.3|8672.3|8667.3|8685.8|8680.8|8671.8|8666.8|195
1644935400000|2022-02-15 14:30:00|8673.3|8668.3|8696.8|8691.8|8697.3|8692.3|8670.8|8665.8|358
1644935700000|2022-02-15 14:35:00|8697.3|8692.3|8698.8|8693.8|8700.8|8695.8|8693.3|8688.3|1250
1644936000000|2022-02-15 14:40:00|8698.3|8693.3|8694.8|8689.8|8702.8|8697.8|8693.8|8688.8|129
1644936300000|2022-02-15 14:45:00|8695.3|8690.3|8689.8|8684.8|8704.8|8699.8|8689.8|8684.8|139
1644936600000|2022-02-15 14:50:00|8689.3|8684.3|8687.3|8682.3|8691.3|8686.3|8679.3|8674.3|138
1644936900000|2022-02-15 14:55:00|8687.8|8682.8|8686.3|8681.3|8695.3|8690.3|8681.3|8676.3|191
1644937200000|2022-02-15 15:00:00|8686.8|8681.8|8682.3|8677.3|8692.3|8687.3|8674.3|8669.3|674
1644937500000|2022-02-15 15:05:00|8682.8|8677.8|8692.3|8687.3|8695.3|8690.3|8680.3|8675.3|133
1644937800000|2022-02-15 15:10:00|8691.9|8686.9|8691.9|8686.9|8695.4|8690.4|8683.4|8678.4|201
1644938100000|2022-02-15 15:15:00|8692.4|8687.4|8690.4|8685.4|8698.9|8693.9|8689.4|8684.4|121
1644938400000|2022-02-15 15:20:00|8690.9|8685.9|8690.9|8685.9|8693.9|8688.9|8683.4|8678.4|192
1644938700000|2022-02-15 15:25:00|8691.4|8686.4|8697.4|8692.4|8698.4|8693.4|8679.9|8674.9|160
1644939000000|2022-02-15 15:30:00|8697.9|8692.9|8700.4|8695.4|8703.9|8698.9|8694.9|8689.9|217
1644939300000|2022-02-15 15:35:00|8700.9|8695.9|8702.9|8697.9|8706.4|8701.4|8698.4|8693.4|367
1644939600000|2022-02-15 15:40:00|8703.4|8698.4|8707.4|8702.4|8707.9|8702.9|8700.9|8695.9|147
1644939900000|2022-02-15 15:45:00|8706.9|8701.9|8715.4|8710.4|8715.9|8710.9|8706.4|8701.4|116
1644940200000|2022-02-15 15:50:00|8715.9|8710.9|8717.4|8712.4|8718.9|8713.9|8712.4|8707.4|192
1644940500000|2022-02-15 15:55:00|8716.9|8711.9|8716.4|8711.4|8720.9|8715.9|8714.4|8709.4|332
1644940800000|2022-02-15 16:00:00|8716.9|8711.9|8721.9|8716.9|8723.4|8718.4|8713.4|8708.4|194
1644941100000|2022-02-15 16:05:00|8722.4|8717.4|8718.9|8713.9|8722.9|8717.9|8717.9|8712.9|171
1644941400000|2022-02-15 16:10:00|8717.9|8712.9|8712.4|8707.4|8717.9|8712.9|8707.4|8702.4|1303
1644941700000|2022-02-15 16:15:00|8711.9|8706.9|8709.9|8704.9|8714.9|8709.9|8708.9|8703.9|201
1644942000000|2022-02-15 16:20:00|8710.9|8705.9|8714.4|8709.4|8720.4|8715.4|8709.9|8704.9|349
1644942300000|2022-02-15 16:25:00|8714.9|8709.9|8706.9|8701.9|8715.9|8710.9|8702.4|8697.4|609
1644942600000|2022-02-15 16:30:00|8707.4|8701.4|8719.4|8713.4|8727.4|8721.4|8707.4|8701.4|902
1644942900000|2022-02-15 16:35:00|8720.4|8714.4|8730.4|8723.4|8733.4|8727.4|8720.4|8714.4|246
1644943200000|2022-02-15 16:40:00|8729.4|8722.4|8722.4|8715.4|8730.4|8723.4|8722.4|8715.4|52
1644943500000|2022-02-15 16:45:00|8721.4|8716.4|8722.4|8716.4|8727.4|8720.4|8721.4|8714.4|98
1644943800000|2022-02-15 16:50:00|8723.4|8715.4|8721.4|8714.4|8725.4|8719.4|8720.4|8714.4|23
1644944100000|2022-02-15 16:55:00|8722.4|8715.4|8726.4|8719.4|8727.4|8720.4|8720.4|8714.4|59
1644944400000|2022-02-15 17:00:00|8727.4|8720.4|8724.4|8718.4|8728.4|8722.4|8722.4|8716.4|23
1644944700000|2022-02-15 17:05:00|8725.4|8719.4|8723.4|8716.4|8727.4|8720.4|8719.4|8713.4|2805
1644945000000|2022-02-15 17:10:00|8724.4|8717.4|8720.4|8713.4|8725.4|8718.4|8719.4|8713.4|24
1644945300000|2022-02-15 17:15:00|8721.4|8714.4|8711.4|8704.4|8721.4|8714.4|8710.4|8703.4|71
1644945600000|2022-02-15 17:20:00|8710.4|8703.4|8710.4|8703.4|8712.4|8706.4|8709.4|8702.4|16
1644945900000|2022-02-15 17:25:00|8709.4|8704.4|8714.4|8707.4|8715.4|8708.4|8708.4|8701.4|10
1644946200000|2022-02-15 17:30:00|8713.4|8706.4|8715.4|8708.4|8718.4|8712.4|8712.4|8706.4|18
1644946500000|2022-02-15 17:35:00|8716.4|8709.4|8715.4|8709.4|8718.4|8712.4|8713.4|8706.4|1
1644946800000|2022-02-15 17:40:00|8716.4|8710.4|8714.4|8707.4|8717.4|8710.4|8713.4|8706.4|17
1644947100000|2022-02-15 17:45:00|8715.4|8708.4|8706.4|8699.4|8715.4|8708.4|8705.4|8699.4|35
1644947400000|2022-02-15 17:50:00|8707.4|8700.4|8706.4|8700.4|8709.4|8703.4|8705.4|8699.4|22
1644947700000|2022-02-15 17:55:00|8707.4|8701.4|8708.4|8701.4|8709.4|8703.4|8706.4|8699.4|10
1644948000000|2022-02-15 18:00:00|8709.4|8702.4|8709.4|8702.4|8713.4|8706.4|8707.4|8700.4|42
1644948300000|2022-02-15 18:05:00|8710.4|8703.4|8711.4|8704.4|8712.4|8705.4|8708.4|8702.4|8
1644948600000|2022-02-15 18:10:00|8712.4|8705.4|8713.4|8706.4|8713.4|8706.4|8711.4|8704.4|2
1644948900000|2022-02-15 18:15:00|8712.4|8705.4|8712.4|8705.4|8713.4|8706.4|8711.4|8704.4|2
1644949200000|2022-02-15 18:20:00|8715.4|8706.4|8718.4|8710.4|8719.4|8712.4|8715.4|8706.4|18
1644949500000|2022-02-15 18:25:00|8719.4|8711.4|8721.4|8713.4|8724.4|8717.4|8718.4|8711.4|12
1644949800000|2022-02-15 18:30:00|8722.4|8714.4|8721.4|8713.4|8723.4|8716.4|8720.4|8712.4|4
1644950100000|2022-02-15 18:35:00|8722.4|8714.4|8720.4|8713.4|8722.4|8715.4|8719.4|8711.4|4
1644950400000|2022-02-15 18:40:00|8721.4|8714.4|8721.4|8713.4|8723.4|8717.4|8720.4|8712.4|5
1644950700000|2022-02-15 18:45:00|8722.4|8714.4|8724.4|8717.4|8724.4|8717.4|8721.4|8713.4|1
1644951000000|2022-02-15 18:50:00|8725.4|8716.4|8721.4|8714.4|8725.4|8717.4|8719.4|8713.4|24
1644951300000|2022-02-15 18:55:00|8722.4|8713.4|8727.2|8715.2|8728.4|8720.4|8721.4|8713.4|28
1644951600000|2022-02-15 19:00:00|8727.3|8715.3|8724|8712|8728.3|8716.3|8721.9|8709.9|0
1644951900000|2022-02-15 19:05:00|8723.1|8711.1|8714.4|8702.4|8724.1|8712.1|8709.8|8697.8|0
1644952200000|2022-02-15 19:10:00|8714.3|8702.3|8716.6|8704.6|8717.7|8705.7|8712.3|8700.3|0
1644952500000|2022-02-15 19:15:00|8716.7|8704.7|8721.1|8709.1|8724.2|8712.2|8712.3|8700.3|0
1644952800000|2022-02-15 19:20:00|8721|8709|8720.1|8708.1|8725.4|8713.4|8719|8707|0
1644953100000|2022-02-15 19:25:00|8720|8708|8721.2|8709.2|8722.3|8710.3|8718.9|8706.9|0
1644953400000|2022-02-15 19:30:00|8721.3|8709.3|8716|8704|8723.4|8711.4|8715.8|8703.8|0
1644953700000|2022-02-15 19:35:00|8715.9|8703.9|8720.2|8708.2|8720.3|8708.3|8715.9|8703.9|0
1644954000000|2022-02-15 19:40:00|8720.3|8708.3|8726.3|8714.3|8726.3|8714.3|8711.2|8699.2|0
1644954300000|2022-02-15 19:45:00|8726.1|8714.1|8720.2|8708.2|8728.5|8716.5|8719|8707|0
1644954600000|2022-02-15 19:50:00|8719.7|8707.7|8721.1|8709.1|8722.6|8710.6|8716.2|8704.2|0
1644954900000|2022-02-15 19:55:00|8721.6|8709.6|8721.9|8709.9|8724|8712|8717.9|8705.9|0
1644955200000|2022-02-15 20:00:00|8722|8710|8728.5|8716.5|8728.5|8716.5|8719|8707|0
1644955500000|2022-02-15 20:05:00|8728.6|8716.6|8727.1|8715.1|8729.9|8717.9|8726.4|8714.4|0
1644955800000|2022-02-15 20:10:00|8726.7|8714.7|8725.6|8713.6|8727.8|8715.8|8724.3|8712.3|0
1644956100000|2022-02-15 20:15:00|8725.7|8713.7|8725.8|8713.8|8726.7|8714.7|8721.1|8709.1|0
1644956400000|2022-02-15 20:20:00|8726.7|8714.7|8718.7|8706.7|8727.9|8715.9|8716.3|8704.3|0
1644956700000|2022-02-15 20:25:00|8718.8|8706.8|8719.3|8707.3|8719.8|8707.8|8714.6|8702.6|0
1644957000000|2022-02-15 20:30:00|8718.9|8706.9|8706.7|8694.7|8719.7|8707.7|8703.2|8691.2|0
1644957300000|2022-02-15 20:35:00|8706.6|8694.6|8702.5|8690.5|8713.7|8701.7|8699.7|8687.7|0
1644957600000|2022-02-15 20:40:00|8702.6|8690.6|8716.1|8704.1|8717.1|8705.1|8697.8|8685.8|0
1644957900000|2022-02-15 20:45:00|8716|8704|8716.9|8704.9|8720.4|8708.4|8707.2|8695.2|0
1644958200000|2022-02-15 20:50:00|8716.8|8704.8|8724.3|8712.3|8735.2|8723.2|8716.8|8704.8|0
1644958500000|2022-02-15 20:55:00|8724.5|8712.5|8732.9|8720.9|8737.9|8725.9|8722.3|8710.3|0
1644958800000|2022-02-15 21:00:00|8732.8|8720.8|8720.7|8708.7|8734.7|8722.7|8719.2|8707.2|0
1644959100000|2022-02-15 21:05:00|8721.1|8709.1|8715.8|8703.8|8721.7|8709.7|8714.3|8702.3|0
1644959400000|2022-02-15 21:10:00|8716.2|8704.2|8717.7|8705.7|8720.2|8708.2|8712.6|8700.6|0
1644959700000|2022-02-15 21:15:00|8717.5|8705.5|8721.9|8709.9|8722.4|8710.4|8716.6|8704.6|0
1644960000000|2022-02-15 21:20:00|8721.5|8709.5|8724.6|8712.6|8725.8|8713.8|8721.1|8709.1|0
1644960300000|2022-02-15 21:25:00|8725|8713|8726.9|8714.9|8727.3|8715.3|8724.6|8712.6|0
1644960600000|2022-02-15 21:30:00|8726.5|8714.5|8727.3|8715.3|8728.2|8716.2|8726.1|8714.1|0
1644960900000|2022-02-15 21:35:00|8727.4|8715.4|8726.1|8714.1|8728.2|8716.2|8725.6|8713.6|0
1644961200000|2022-02-15 21:40:00|8726.5|8714.5|8721.6|8709.6|8726.9|8714.9|8721.2|8709.2|0
1644961500000|2022-02-15 21:45:00|8721.2|8709.2|8716.1|8704.1|8722.7|8710.7|8715.9|8703.9|0
1644961800000|2022-02-15 21:50:00|8716.7|8704.7|8721.2|8709.2|8722|8710|8715.9|8703.9|0
1644962100000|2022-02-15 21:55:00|8721.1|8709.1|8722.3|8710.3|8724.6|8712.6|8718.4|8706.4|0
1644962400000|2022-02-15 22:00:00|8722.1|8710.1|8722.9|8710.9|8723.3|8711.3|8722.1|8710.1|0
1644962700000|2022-02-15 22:05:00|8723.1|8711.1|8722.9|8710.9|8723.1|8711.1|8721.7|8709.7|0
1644963000000|2022-02-15 22:10:00|8722.7|8710.7|8721.4|8709.4|8722.7|8710.7|8721.2|8709.2|0
1644963300000|2022-02-15 22:15:00|8721.2|8709.2|8720|8708|8721.2|8709.2|8720|8708|0
1644963600000|2022-02-15 22:20:00|8719.8|8707.8|8719.3|8707.3|8720.4|8708.4|8719.1|8707.1|0
1644963900000|2022-02-15 22:25:00|8719.9|8707.9|8719.5|8707.5|8719.9|8707.9|8718.7|8706.7|0
1644964200000|2022-02-15 22:30:00|8719.3|8707.3|8719.5|8707.5|8719.9|8707.9|8719.3|8707.3|0
1644964500000|2022-02-15 22:35:00|8719.3|8707.3|8719.5|8707.5|8719.7|8707.7|8719.3|8707.3|0
1644964800000|2022-02-15 22:40:00|8719.7|8707.7|8719.7|8707.7|8720.1|8708.1|8719.3|8707.3|0
1644965100000|2022-02-15 22:45:00|8719.3|8707.3|8719.7|8707.7|8719.7|8707.7|8719.3|8707.3|0
1644965400000|2022-02-15 22:50:00|8720.1|8708.1|8719.9|8707.9|8720.1|8708.1|8719.5|8707.5|0
1644965700000|2022-02-15 22:55:00|8720.1|8708.1|8721.7|8709.7|8723.2|8711.2|8720.1|8708.1|0
1644966000000|2022-02-15 23:00:00|8722|8710|8724.9|8712.9|8726|8714|8720.8|8708.8|0
1644966300000|2022-02-15 23:05:00|8724.5|8712.5|8724.5|8712.5|8727.2|8715.2|8723.6|8711.6|0
1644966600000|2022-02-15 23:10:00|8724.9|8712.9|8721.9|8709.9|8725.3|8713.3|8721.5|8709.5|0
1644966900000|2022-02-15 23:15:00|8721.5|8709.5|8721.5|8709.5|8724|8712|8720.3|8708.3|0
1644967200000|2022-02-15 23:20:00|8721.6|8709.6|8717.9|8705.9|8721.8|8709.8|8717.3|8705.3|0
1644967500000|2022-02-15 23:25:00|8718|8706|8717.7|8705.7|8720.3|8708.3|8716.4|8704.4|0
1644967800000|2022-02-15 23:30:00|8717.8|8705.8|8719.4|8707.4|8721.8|8709.8|8717.5|8705.5|0
1644968100000|2022-02-15 23:35:00|8719.2|8707.2|8722|8710|8722.2|8710.2|8719.2|8707.2|0
1644968400000|2022-02-15 23:40:00|8721.9|8709.9|8719.9|8707.9|8722.8|8710.8|8719.9|8707.9|0
1644968700000|2022-02-15 23:45:00|8719.8|8707.8|8712.8|8700.8|8720.9|8708.9|8712.8|8700.8|0
1644969000000|2022-02-15 23:50:00|8712.4|8700.4|8713.3|8701.3|8715|8703|8711.1|8699.1|0
1644969300000|2022-02-15 23:55:00|8713.2|8701.2|8714.1|8702.1|8715|8703|8712.4|8700.4|0
1644969600000|2022-02-16 00:00:00|8713.7|8701.7|8715|8703|8716.4|8704.4|8712|8700|0
1644969900000|2022-02-16 00:05:00|8714.9|8702.9|8716.1|8704.1|8716.4|8704.4|8710.5|8698.5|0
1644970200000|2022-02-16 00:10:00|8716.4|8704.4|8717.7|8705.7|8718.1|8706.1|8711.1|8699.1|0
1644970500000|2022-02-16 00:15:00|8717.8|8705.8|8719.4|8707.4|8719.8|8707.8|8713.4|8701.4|0
1644970800000|2022-02-16 00:20:00|8719.2|8707.2|8713.3|8701.3|8719.2|8707.2|8713.3|8701.3|0
1644971100000|2022-02-16 00:25:00|8712.9|8700.9|8712.3|8700.3|8715.9|8703.9|8712.3|8700.3|0
1644971400000|2022-02-16 00:30:00|8712.4|8700.4|8712.4|8700.4|8713.8|8701.8|8706.4|8694.4|0
1644971700000|2022-02-16 00:35:00|8712.8|8700.8|8713.8|8701.8|8716.4|8704.4|8712.8|8700.8|0
1644972000000|2022-02-16 00:40:00|8713.6|8701.6|8711.7|8699.7|8714.8|8702.8|8711.3|8699.3|0
1644972300000|2022-02-16 00:45:00|8711.9|8699.9|8707.3|8695.3|8712.3|8700.3|8707.2|8695.2|0
1644972600000|2022-02-16 00:50:00|8708.3|8696.3|8711.3|8699.3|8711.7|8699.7|8705.2|8693.2|0
1644972900000|2022-02-16 00:55:00|8711.2|8699.2|8710.2|8698.2|8711.7|8699.7|8706.7|8694.7|0
1644973200000|2022-02-16 01:00:00|8710.3|8698.3|8710.3|8698.3|8711.3|8699.3|8706.2|8694.2|0
1644973500000|2022-02-16 01:05:00|8710.4|8698.4|8715.5|8703.5|8715.9|8703.9|8710.4|8698.4|0
1644973800000|2022-02-16 01:10:00|8715.4|8703.4|8710.9|8698.9|8715.4|8703.4|8709.2|8697.2|0
1644974100000|2022-02-16 01:15:00|8711.1|8699.1|8711.9|8699.9|8715|8703|8711.1|8699.1|0
1644974400000|2022-02-16 01:20:00|8712|8700|8713.4|8701.4|8714.5|8702.5|8710.8|8698.8|0
1644974700000|2022-02-16 01:25:00|8713.6|8701.6|8713.4|8701.4|8715.5|8703.5|8711.4|8699.4|0
1644975000000|2022-02-16 01:30:00|8713.5|8701.5|8708.4|8696.4|8713.5|8701.5|8707.4|8695.4|0
1644975300000|2022-02-16 01:35:00|8708.8|8696.8|8712.5|8700.5|8713.5|8701.5|8708.4|8696.4|0
1644975600000|2022-02-16 01:40:00|8712.7|8700.7|8708.4|8696.4|8713|8701|8708.4|8696.4|0
1644975900000|2022-02-16 01:45:00|8708|8696|8709.5|8697.5|8711.5|8699.5|8707.4|8695.4|0
1644976200000|2022-02-16 01:50:00|8709.3|8697.3|8711.8|8699.8|8713|8701|8708|8696|0
1644976500000|2022-02-16 01:55:00|8711.7|8699.7|8714.2|8702.2|8714.2|8702.2|8710.7|8698.7|0
1644976800000|2022-02-16 02:00:00|8714.4|8702.4|8717.8|8705.8|8718.9|8706.9|8714.4|8702.4|0
1644977100000|2022-02-16 02:05:00|8717.9|8705.9|8725.5|8713.5|8725.5|8713.5|8716.3|8704.3|0
1644977400000|2022-02-16 02:10:00|8725.7|8713.7|8718.9|8706.9|8726.1|8714.1|8718.2|8706.2|0
1644977700000|2022-02-16 02:15:00|8719.3|8707.3|8722.4|8710.4|8723|8711|8718.9|8706.9|0
1644978000000|2022-02-16 02:20:00|8722.2|8710.2|8722|8710|8723|8711|8720.9|8708.9|0
1644978300000|2022-02-16 02:25:00|8721.9|8709.9|8721.9|8709.9|8722.4|8710.4|8720.9|8708.9|0
1644978600000|2022-02-16 02:30:00|8721.5|8709.5|8718.8|8706.8|8721.5|8709.5|8716.8|8704.8|0
1644978900000|2022-02-16 02:35:00|8719.2|8707.2|8716.7|8704.7|8721.3|8709.3|8716.1|8704.1|0
1644979200000|2022-02-16 02:40:00|8717.1|8705.1|8717.7|8705.7|8718.7|8706.7|8716.6|8704.6|0
1644979500000|2022-02-16 02:45:00|8717.9|8705.9|8719.8|8707.8|8725.9|8713.9|8717.7|8705.7|0
1644979800000|2022-02-16 02:50:00|8720|8708|8718.8|8706.8|8720.8|8708.8|8718.2|8706.2|0
1644980100000|2022-02-16 02:55:00|8718.4|8706.4|8720.8|8708.8|8721.8|8709.8|8715.7|8703.7|0
1644980400000|2022-02-16 03:00:00|8721|8709|8719.8|8707.8|8722.9|8710.9|8718.2|8706.2|0
1644980700000|2022-02-16 03:05:00|8718.8|8706.8|8723.9|8711.9|8725.9|8713.9|8718.8|8706.8|0
1644981000000|2022-02-16 03:10:00|8723.8|8711.8|8723.9|8711.9|8724.9|8712.9|8722.8|8710.8|0
1644981300000|2022-02-16 03:15:00|8724.3|8712.3|8722.8|8710.8|8725.9|8713.9|8721.8|8709.8|0
1644981600000|2022-02-16 03:20:00|8722.6|8710.6|8717.7|8705.7|8722.6|8710.6|8717.7|8705.7|0
1644981900000|2022-02-16 03:25:00|8717.5|8705.5|8719.2|8707.2|8719.2|8707.2|8716.1|8704.1|0
1644982200000|2022-02-16 03:30:00|8719|8707|8718.8|8706.8|8719.2|8707.2|8715.6|8703.6|0
1644982500000|2022-02-16 03:35:00|8719|8707|8717.7|8705.7|8719.8|8707.8|8717.2|8705.2|0
1644982800000|2022-02-16 03:40:00|8717.8|8705.8|8718.2|8706.2|8720.2|8708.2|8717.7|8705.7|0
1644983100000|2022-02-16 03:45:00|8718.4|8706.4|8719.7|8707.7|8719.7|8707.7|8717.7|8705.7|0
1644983400000|2022-02-16 03:50:00|8720.1|8708.1|8715.6|8703.6|8720.1|8708.1|8715|8703|0
1644983700000|2022-02-16 03:55:00|8715|8703|8719.8|8707.8|8720.2|8708.2|8713.6|8701.6|0
1644984000000|2022-02-16 04:00:00|8719.7|8707.7|8718.7|8706.7|8719.8|8707.8|8717.7|8705.7|0
1644984300000|2022-02-16 04:05:00|8718.8|8706.8|8717.7|8705.7|8719.2|8707.2|8716.7|8704.7|0
1644984600000|2022-02-16 04:10:00|8717.6|8705.6|8719.8|8707.8|8719.8|8707.8|8717.2|8705.2|0
1644984900000|2022-02-16 04:15:00|8720.1|8708.1|8721.7|8709.7|8722.7|8710.7|8720.1|8708.1|0
1644985200000|2022-02-16 04:20:00|8722.1|8710.1|8721.8|8709.8|8723.8|8711.8|8720.2|8708.2|0
1644985500000|2022-02-16 04:25:00|8721.7|8709.7|8718.7|8706.7|8721.8|8709.8|8717.7|8705.7|0
1644985800000|2022-02-16 04:30:00|8718.9|8706.9|8719.7|8707.7|8720.1|8708.1|8718.7|8706.7|0
1644986100000|2022-02-16 04:35:00|8719.6|8707.6|8719.2|8707.2|8719.7|8707.7|8716.6|8704.6|0
1644986400000|2022-02-16 04:40:00|8718.8|8706.8|8718.8|8706.8|8719.2|8707.2|8716.7|8704.7|0
1644986700000|2022-02-16 04:45:00|8719.1|8707.1|8720.6|8708.6|8720.8|8708.8|8719.1|8707.1|0
1644987000000|2022-02-16 04:50:00|8720.2|8708.2|8723.9|8711.9|8724.3|8712.3|8720.2|8708.2|0
1644987300000|2022-02-16 04:55:00|8724.9|8712.9|8726.9|8714.9|8727|8715|8724.9|8712.9|0
1644987600000|2022-02-16 05:00:00|8727|8715|8732.2|8720.2|8732.6|8720.6|8726.4|8714.4|0
1644987900000|2022-02-16 05:05:00|8732.1|8720.1|8731.1|8719.1|8732.2|8720.2|8729.1|8717.1|0
1644988200000|2022-02-16 05:10:00|8730.9|8718.9|8734.4|8722.4|8735.2|8723.2|8730.1|8718.1|0
1644988500000|2022-02-16 05:15:00|8734.7|8722.7|8732.6|8720.6|8735.3|8723.3|8732.6|8720.6|0
1644988800000|2022-02-16 05:20:00|8732.4|8720.4|8733.1|8721.1|8734.2|8722.2|8731.1|8719.1|0
1644989100000|2022-02-16 05:25:00|8733.3|8721.3|8732.1|8720.1|8734.2|8722.2|8731.1|8719.1|0
1644989400000|2022-02-16 05:30:00|8732.5|8720.5|8732.1|8720.1|8733.6|8721.6|8731.1|8719.1|0
1644989700000|2022-02-16 05:35:00|8732.2|8720.2|8732.2|8720.2|8733.2|8721.2|8730.6|8718.6|0
1644990000000|2022-02-16 05:40:00|8731.7|8719.7|8730.2|8718.2|8732.2|8720.2|8729.2|8717.2|0
1644990300000|2022-02-16 05:45:00|8730|8718|8732.2|8720.2|8734.3|8722.3|8729.6|8717.6|0
1644990600000|2022-02-16 05:50:00|8731.7|8719.7|8731.7|8719.7|8734.3|8722.3|8731.2|8719.2|0
1644990900000|2022-02-16 05:55:00|8731.5|8719.5|8735.2|8723.2|8736.2|8724.2|8731.2|8719.2|0
1644991200000|2022-02-16 06:00:00|8735.1|8723.1|8736|8724|8737.4|8725.4|8733.1|8721.1|0
1644991500000|2022-02-16 06:05:00|8735.8|8723.8|8732.4|8720.4|8735.8|8723.8|8731.8|8719.8|0
1644991800000|2022-02-16 06:10:00|8732.2|8720.2|8735.4|8723.4|8736|8724|8730.9|8718.9|0
1644992100000|2022-02-16 06:15:00|8735.5|8723.5|8739.1|8727.1|8739.2|8727.2|8733.4|8721.4|0
1644992400000|2022-02-16 06:20:00|8739.2|8727.2|8739.2|8727.2|8740.2|8728.2|8738.1|8726.1|0
1644992700000|2022-02-16 06:25:00|8739.1|8727.1|8738.2|8726.2|8739.2|8727.2|8736.6|8724.6|0
1644993000000|2022-02-16 06:30:00|8738|8726|8744.3|8732.3|8744.3|8732.3|8737.2|8725.2|0
1644993300000|2022-02-16 06:35:00|8743.9|8731.9|8746.7|8734.7|8747.2|8735.2|8742.7|8730.7|0
1644993600000|2022-02-16 06:40:00|8746.6|8734.6|8745.3|8733.3|8748.7|8736.7|8745.2|8733.2|0
1644993900000|2022-02-16 06:45:00|8745.2|8733.2|8746.5|8734.5|8748.3|8736.3|8745.2|8733.2|0
1644994200000|2022-02-16 06:50:00|8746.3|8734.3|8744.4|8732.4|8746.4|8734.4|8740.4|8728.4|0
1644994500000|2022-02-16 06:55:00|8744.3|8732.3|8743.4|8731.4|8744.4|8732.4|8743.4|8731.4|0
1644994800000|2022-02-16 07:00:00|8742.7|8730.7|8732.9|8727.9|8742.7|8731.9|8730.9|8724.1|19
1644995100000|2022-02-16 07:05:00|8732.4|8727.4|8736.4|8731.4|8737.9|8732.9|8732.4|8727.4|15
1644995400000|2022-02-16 07:10:00|8736.9|8731.9|8738.9|8733.9|8739.4|8734.4|8730.4|8725.4|46
1644995700000|2022-02-16 07:15:00|8736.4|8731.4|8732.4|8727.4|8738.4|8733.4|8731.9|8726.9|24
1644996000000|2022-02-16 07:20:00|8731.9|8726.9|8730.4|8725.4|8733.9|8728.9|8727.9|8722.9|0
1644996300000|2022-02-16 07:25:00|8731.4|8726.4|8732.4|8727.4|8734.4|8729.4|8728.9|8723.9|4
1644996600000|2022-02-16 07:30:00|8731.9|8726.9|8736.4|8731.4|8736.4|8731.4|8730.4|8725.4|33
1644996900000|2022-02-16 07:35:00|8736.9|8731.9|8737.4|8732.4|8742.4|8737.4|8734.9|8729.9|20
1644997200000|2022-02-16 07:40:00|8736.9|8731.9|8735.4|8730.4|8737.4|8732.4|8732.9|8727.9|7
1644997500000|2022-02-16 07:45:00|8735.9|8730.9|8732.4|8727.4|8736.9|8731.9|8732.4|8727.4|11
1644997800000|2022-02-16 07:50:00|8731.9|8726.9|8728.4|8723.4|8736.9|8731.9|8726.9|8721.9|30
1644998100000|2022-02-16 07:55:00|8727.9|8722.9|8734.9|8729.9|8738.4|8733.4|8725.4|8720.4|63
1644998400000|2022-02-16 08:00:00|8735.4|8730.4|8738.4|8733.4|8751.4|8746.4|8734.4|8729.4|746
1644998700000|2022-02-16 08:05:00|8737.4|8732.4|8746.4|8741.4|8751.9|8746.9|8737.4|8732.4|501
1644999000000|2022-02-16 08:10:00|8745.9|8740.9|8766.9|8761.9|8767.4|8762.4|8743.4|8738.4|275
1644999300000|2022-02-16 08:15:00|8767.9|8762.9|8787.9|8782.9|8793.4|8788.4|8767.4|8762.4|189
1644999600000|2022-02-16 08:20:00|8788.4|8783.4|8790.4|8785.4|8795.9|8790.9|8781.9|8776.9|127
1644999900000|2022-02-16 08:25:00|8789.9|8784.9|8785.4|8780.4|8793.4|8788.4|8776.4|8771.4|148
1645000200000|2022-02-16 08:30:00|8784.9|8779.9|8785.9|8780.9|8787.4|8782.4|8777.9|8772.9|825
1645000500000|2022-02-16 08:35:00|8787.4|8782.4|8791.4|8786.4|8798.9|8793.9|8786.4|8781.4|172
1645000800000|2022-02-16 08:40:00|8792.3|8787.3|8775.3|8770.3|8792.3|8787.3|8774.3|8769.3|889
1645001100000|2022-02-16 08:45:00|8774.8|8769.8|8779.3|8774.3|8780.3|8775.3|8771.3|8766.3|361
1645001400000|2022-02-16 08:50:00|8779.8|8774.8|8780.8|8775.8|8791.3|8786.3|8777.3|8772.3|1946
1645001700000|2022-02-16 08:55:00|8780.3|8775.3|8781.3|8776.3|8787.8|8782.8|8776.8|8771.8|681
1645002000000|2022-02-16 09:00:00|8781.8|8776.8|8787.3|8782.3|8794.8|8789.8|8777.8|8772.8|642
1645002300000|2022-02-16 09:05:00|8786.8|8781.8|8754.3|8749.3|8787.3|8782.3|8751.3|8746.3|987
1645002600000|2022-02-16 09:10:00|8753.8|8748.8|8759.3|8754.3|8761.8|8756.8|8742.3|8737.3|393
1645002900000|2022-02-16 09:15:00|8759.8|8754.8|8760.3|8755.3|8768.3|8763.3|8757.3|8752.3|261
1645003200000|2022-02-16 09:20:00|8759.8|8754.8|8759.3|8754.3|8766.3|8761.3|8754.8|8749.8|124
1645003500000|2022-02-16 09:25:00|8758.8|8753.8|8755.3|8750.3|8763.3|8758.3|8755.3|8750.3|518
1645003800000|2022-02-16 09:30:00|8755.8|8750.8|8758.8|8753.8|8770.8|8765.8|8755.3|8750.3|191
1645004100000|2022-02-16 09:35:00|8758.3|8753.3|8756.8|8751.8|8760.8|8755.8|8752.3|8747.3|82
1645004400000|2022-02-16 09:40:00|8756.3|8751.3|8751.3|8746.3|8761.3|8756.3|8749.8|8744.8|83
1645004700000|2022-02-16 09:45:00|8751.8|8746.8|8747.8|8742.8|8754.8|8749.8|8746.3|8741.3|84
1645005000000|2022-02-16 09:50:00|8748.3|8743.3|8746.3|8741.3|8753.8|8748.8|8743.8|8738.8|162
1645005300000|2022-02-16 09:55:00|8745.8|8740.8|8733.3|8728.3|8746.3|8741.3|8728.3|8723.3|307
1645005600000|2022-02-16 10:00:00|8732.8|8727.8|8735.8|8730.8|8736.8|8731.8|8725.8|8720.8|109
1645005900000|2022-02-16 10:05:00|8735.3|8730.3|8738.3|8733.3|8740.8|8735.8|8732.8|8727.8|847
1645006200000|2022-02-16 10:10:00|8738.8|8733.8|8743.8|8738.8|8744.3|8739.3|8735.8|8730.8|66
1645006500000|2022-02-16 10:15:00|8743.3|8738.3|8722.3|8717.3|8743.3|8738.3|8722.3|8717.3|454
1645006800000|2022-02-16 10:20:00|8721.8|8716.8|8714.3|8709.3|8728.3|8723.3|8713.8|8708.8|230
1645007100000|2022-02-16 10:25:00|8714.8|8709.8|8718.3|8713.3|8722.3|8717.3|8711.8|8706.8|115
1645007400000|2022-02-16 10:30:00|8717.8|8712.8|8721.3|8716.3|8723.8|8718.8|8714.8|8709.8|122
1645007700000|2022-02-16 10:35:00|8720.8|8715.8|8716.3|8711.3|8724.3|8719.3|8715.8|8710.8|72
1645008000000|2022-02-16 10:40:00|8716.8|8711.8|8729.8|8724.8|8730.3|8725.3|8716.8|8711.8|67
1645008300000|2022-02-16 10:45:00|8730.3|8725.3|8728.3|8723.3|8730.3|8725.3|8725.8|8720.8|43
1645008600000|2022-02-16 10:50:00|8728.8|8723.8|8725.3|8720.3|8730.3|8725.3|8723.3|8718.3|183
1645008900000|2022-02-16 10:55:00|8724.8|8719.8|8725.3|8720.3|8728.3|8723.3|8723.3|8718.3|117
1645009200000|2022-02-16 11:00:00|8724.8|8719.8|8719.3|8714.3|8728.3|8723.3|8718.8|8713.8|140
1645009500000|2022-02-16 11:05:00|8718.8|8713.8|8718.3|8713.3|8724.3|8719.3|8717.3|8712.3|930
1645009800000|2022-02-16 11:10:00|8717.8|8712.8|8714.3|8709.3|8717.8|8712.8|8710.3|8705.3|44
1645010100000|2022-02-16 11:15:00|8714.8|8709.8|8714.3|8709.3|8724.3|8719.3|8714.3|8709.3|219
1645010400000|2022-02-16 11:20:00|8714.8|8709.8|8715.8|8710.8|8716.3|8711.3|8712.3|8707.3|149
1645010700000|2022-02-16 11:25:00|8716.3|8711.3|8718.3|8713.3|8718.8|8713.8|8711.3|8706.3|115
1645011000000|2022-02-16 11:30:00|8717.8|8712.8|8714.3|8709.3|8719.3|8714.3|8711.8|8706.8|398
1645011300000|2022-02-16 11:35:00|8713.8|8708.8|8723.3|8718.3|8724.3|8719.3|8713.3|8708.3|182
1645011600000|2022-02-16 11:40:00|8723.8|8718.8|8722.8|8717.8|8723.8|8718.8|8718.8|8713.8|158
1645011900000|2022-02-16 11:45:00|8722.3|8717.3|8722.8|8717.8|8723.8|8718.8|8717.8|8712.8|34
1645012200000|2022-02-16 11:50:00|8722.3|8717.3|8719.8|8714.8|8724.8|8719.8|8718.3|8713.3|68
1645012500000|2022-02-16 11:55:00|8720.3|8715.3|8718.3|8713.3|8726.3|8721.3|8718.3|8713.3|61
1645012800000|2022-02-16 12:00:00|8718.8|8713.8|8720.8|8715.8|8722.3|8717.3|8718.3|8713.3|1441
1645013100000|2022-02-16 12:05:00|8720.3|8715.3|8711.3|8706.3|8720.3|8715.3|8709.3|8704.3|72
1645013400000|2022-02-16 12:10:00|8711.8|8706.8|8713.8|8708.8|8714.8|8709.8|8708.8|8703.8|101
1645013700000|2022-02-16 12:15:00|8713.3|8708.3|8715.8|8710.8|8716.3|8711.3|8711.8|8706.8|43
1645014000000|2022-02-16 12:20:00|8715.3|8710.3|8712.3|8707.3|8718.8|8713.8|8708.3|8703.3|86
1645014300000|2022-02-16 12:25:00|8712.8|8707.8|8714.3|8709.3|8718.8|8713.8|8711.8|8706.8|65
1645014600000|2022-02-16 12:30:00|8713.8|8708.8|8715.3|8710.3|8717.8|8712.8|8711.3|8706.3|67
1645014900000|2022-02-16 12:35:00|8714.8|8709.8|8695.3|8690.3|8714.8|8709.8|8694.3|8689.3|387
1645015200000|2022-02-16 12:40:00|8696.2|8691.2|8695.7|8690.7|8698.2|8693.2|8690.7|8685.7|112
1645015500000|2022-02-16 12:45:00|8695.2|8690.2|8699.7|8694.7|8700.7|8695.7|8694.2|8689.2|130
1645015800000|2022-02-16 12:50:00|8699.2|8694.2|8701.2|8696.2|8702.7|8697.7|8698.2|8693.2|188
1645016100000|2022-02-16 12:55:00|8700.7|8695.7|8702.7|8697.7|8703.2|8698.2|8698.7|8693.7|69
1645016400000|2022-02-16 13:00:00|8703.2|8698.2|8706.2|8701.2|8706.2|8701.2|8700.2|8695.2|106
1645016700000|2022-02-16 13:05:00|8706.7|8701.7|8697.2|8692.2|8706.7|8701.7|8696.7|8691.7|117
1645017000000|2022-02-16 13:10:00|8697.7|8692.7|8708.7|8703.7|8709.2|8704.2|8696.7|8691.7|80
1645017300000|2022-02-16 13:15:00|8709.2|8704.2|8716.2|8711.2|8717.7|8712.7|8709.2|8704.2|131
1645017600000|2022-02-16 13:20:00|8715.7|8710.7|8712.7|8707.7|8716.7|8711.7|8711.7|8706.7|79
1645017900000|2022-02-16 13:25:00|8712.2|8707.2|8707.2|8702.2|8712.2|8707.2|8706.7|8701.7|142
1645018200000|2022-02-16 13:30:00|8706.2|8701.2|8719.2|8714.2|8723.7|8718.7|8706.2|8701.2|215
1645018500000|2022-02-16 13:35:00|8718.7|8713.7|8714.7|8709.7|8725.2|8720.2|8713.7|8708.7|290
1645018800000|2022-02-16 13:40:00|8713.2|8708.2|8710.7|8705.7|8715.2|8710.2|8709.7|8704.7|106
1645019100000|2022-02-16 13:45:00|8710.2|8705.2|8700.7|8695.7|8714.2|8709.2|8700.7|8695.7|82
1645019400000|2022-02-16 13:50:00|8700.2|8695.2|8703.2|8698.2|8708.7|8703.7|8693.7|8688.7|198
1645019700000|2022-02-16 13:55:00|8702.7|8697.7|8703.2|8698.2|8705.2|8700.2|8697.7|8692.7|173
1645020000000|2022-02-16 14:00:00|8703.7|8698.7|8697.2|8692.2|8704.2|8699.2|8694.2|8689.2|286
1645020300000|2022-02-16 14:05:00|8697.7|8692.7|8692.7|8687.7|8697.7|8692.7|8687.7|8682.7|205
1645020600000|2022-02-16 14:10:00|8692.2|8687.2|8683.2|8678.2|8694.7|8689.7|8683.2|8678.2|99
1645020900000|2022-02-16 14:15:00|8682.2|8677.2|8689.7|8684.7|8694.7|8689.7|8680.7|8675.7|117
1645021200000|2022-02-16 14:20:00|8690.2|8685.2|8689.2|8684.2|8693.7|8688.7|8686.2|8681.2|261
1645021500000|2022-02-16 14:25:00|8688.7|8683.7|8694.7|8689.7|8695.7|8690.7|8687.2|8682.2|111
1645021800000|2022-02-16 14:30:00|8694.2|8689.2|8708.7|8703.7|8711.2|8706.2|8691.2|8686.2|138
1645022100000|2022-02-16 14:35:00|8709.2|8704.2|8711.2|8706.2|8712.2|8707.2|8702.2|8697.2|104
1645022400000|2022-02-16 14:40:00|8711.7|8706.7|8707.2|8702.2|8711.7|8706.7|8705.2|8700.2|259
1645022700000|2022-02-16 14:45:00|8707.7|8702.7|8710.2|8705.2|8722.7|8717.7|8706.7|8701.7|86
1645023000000|2022-02-16 14:50:00|8709.7|8704.7|8705.2|8700.2|8710.2|8705.2|8694.7|8689.7|158
1645023300000|2022-02-16 14:55:00|8704.7|8699.7|8712.7|8707.7|8716.2|8711.2|8702.7|8697.7|287
1645023600000|2022-02-16 15:00:00|8711.2|8706.2|8708.7|8703.7|8718.2|8713.2|8702.2|8697.2|403
1645023900000|2022-02-16 15:05:00|8709.2|8704.2|8704.7|8699.7|8715.2|8710.2|8704.2|8699.2|160
1645024200000|2022-02-16 15:10:00|8704.4|8699.4|8705.9|8700.9|8714.9|8709.9|8702.4|8697.4|144
1645024500000|2022-02-16 15:15:00|8706.4|8701.4|8703.9|8698.9|8707.4|8702.4|8698.9|8693.9|221
1645024800000|2022-02-16 15:20:00|8703.4|8698.4|8705.4|8700.4|8705.4|8700.4|8700.9|8695.9|133
1645025100000|2022-02-16 15:25:00|8705.9|8700.9|8712.9|8707.9|8716.9|8711.9|8705.4|8700.4|254
1645025400000|2022-02-16 15:30:00|8712.4|8707.4|8719.4|8714.4|8719.9|8714.9|8708.9|8703.9|108
1645025700000|2022-02-16 15:35:00|8719.9|8714.9|8724.4|8719.4|8725.9|8720.9|8719.9|8714.9|137
1645026000000|2022-02-16 15:40:00|8723.9|8718.9|8726.9|8721.9|8727.9|8722.9|8721.9|8716.9|133
1645026300000|2022-02-16 15:45:00|8726.4|8721.4|8730.9|8725.9|8731.4|8726.4|8724.4|8719.4|570
1645026600000|2022-02-16 15:50:00|8730.4|8725.4|8727.4|8722.4|8734.4|8729.4|8725.4|8720.4|145
1645026900000|2022-02-16 15:55:00|8726.9|8721.9|8725.9|8720.9|8726.9|8721.9|8720.4|8715.4|326
1645027200000|2022-02-16 16:00:00|8726.4|8721.4|8731.4|8726.4|8734.4|8729.4|8723.4|8718.4|147
1645027500000|2022-02-16 16:05:00|8730.9|8725.9|8738.4|8733.4|8740.4|8735.4|8726.9|8721.9|122
1645027800000|2022-02-16 16:10:00|8737.9|8732.9|8739.9|8734.9|8740.4|8735.4|8736.4|8731.4|690
1645028100000|2022-02-16 16:15:00|8739.4|8734.4|8734.4|8729.4|8742.4|8737.4|8733.9|8728.9|339
1645028400000|2022-02-16 16:20:00|8735.4|8730.4|8739.9|8734.9|8740.9|8735.9|8734.4|8729.4|586
1645028700000|2022-02-16 16:25:00|8739.4|8734.4|8738.4|8733.4|8745.4|8740.4|8737.4|8732.4|339
1645029000000|2022-02-16 16:30:00|8738.9|8732.9|8742.9|8736.9|8748.9|8741.9|8737.9|8730.9|311
1645029300000|2022-02-16 16:35:00|8741.9|8734.9|8736.9|8729.9|8742.9|8735.9|8734.9|8727.9|256
1645029600000|2022-02-16 16:40:00|8737.9|8730.9|8727.9|8721.9|8738.9|8731.9|8724.9|8717.9|61
1645029900000|2022-02-16 16:45:00|8726.9|8720.9|8725.9|8719.9|8730.9|8723.9|8723.9|8717.9|52
1645030200000|2022-02-16 16:50:00|8726.9|8718.9|8724.9|8718.9|8729.9|8722.9|8724.9|8718.9|29
1645030500000|2022-02-16 16:55:00|8725.9|8717.9|8724.9|8717.9|8728.9|8722.9|8722.9|8715.9|95
1645030800000|2022-02-16 17:00:00|8725.9|8718.9|8729.9|8723.9|8732.9|8725.9|8725.9|8717.9|21
1645031100000|2022-02-16 17:05:00|8728.9|8722.9|8729.9|8723.9|8732.9|8726.9|8728.9|8722.9|3
1645031400000|2022-02-16 17:10:00|8730.9|8724.9|8728.9|8721.9|8730.9|8724.9|8726.9|8719.9|8
1645031700000|2022-02-16 17:15:00|8727.9|8720.9|8724.9|8717.9|8728.9|8721.9|8723.9|8716.9|5
1645032000000|2022-02-16 17:20:00|8725.9|8718.9|8725.9|8718.9|8726.9|8720.9|8723.9|8716.9|15
1645032300000|2022-02-16 17:25:00|8724.9|8717.9|8724.9|8718.9|8727.9|8721.9|8724.9|8717.9|5
1645032600000|2022-02-16 17:30:00|8723.9|8717.9|8712.9|8705.9|8724.9|8717.9|8710.9|8703.9|23
1645032900000|2022-02-16 17:35:00|8711.9|8704.9|8715.9|8709.9|8716.9|8709.9|8710.9|8703.9|3
1645033200000|2022-02-16 17:40:00|8716.9|8710.9|8717.9|8710.9|8719.9|8712.9|8715.9|8709.9|4
1645033500000|2022-02-16 17:45:00|8716.9|8711.9|8719.9|8713.9|8720.9|8713.9|8716.9|8710.9|3
1645033800000|2022-02-16 17:50:00|8720.9|8714.9|8724.9|8717.9|8726.9|8719.9|8720.9|8713.9|31
1645034100000|2022-02-16 17:55:00|8723.9|8716.9|8725.9|8718.9|8726.9|8719.9|8721.9|8715.9|15
1645034400000|2022-02-16 18:00:00|8724.9|8717.9|8720.9|8713.9|8726.9|8719.9|8720.9|8713.9|35
1645034700000|2022-02-16 18:05:00|8721.9|8714.9|8725.9|8717.9|8725.9|8718.9|8719.9|8712.9|7
1645035000000|2022-02-16 18:10:00|8726.9|8718.9|8724.9|8717.9|8726.9|8719.9|8722.9|8715.9|5
1645035300000|2022-02-16 18:15:00|8723.9|8718.9|8725.9|8718.9|8726.9|8719.9|8723.9|8717.9|12
1645035600000|2022-02-16 18:20:00|8724.9|8717.9|8725.9|8718.9|8727.9|8721.9|8724.9|8717.9|11
1645035900000|2022-02-16 18:25:00|8724.9|8719.9|8727.9|8720.9|8728.9|8721.9|8723.9|8716.9|60
1645036200000|2022-02-16 18:30:00|8726.9|8719.9|8725.9|8718.9|8726.9|8719.9|8722.9|8715.9|5
1645036500000|2022-02-16 18:35:00|8726.9|8719.9|8727.9|8719.9|8730.9|8722.9|8725.9|8719.9|5
1645036800000|2022-02-16 18:40:00|8726.9|8718.9|8723.9|8715.9|8726.9|8718.9|8722.9|8715.9|3
1645037100000|2022-02-16 18:45:00|8722.9|8716.9|8724.9|8717.9|8725.9|8718.9|8722.9|8715.9|10
1645037400000|2022-02-16 18:50:00|8725.9|8718.9|8726.9|8718.9|8727.9|8720.9|8724.9|8717.9|22
1645037700000|2022-02-16 18:55:00|8725.9|8717.9|8731.1|8719.1|8732.1|8720.1|8723.9|8713.9|14
1645038000000|2022-02-16 19:00:00|8730.6|8718.6|8740.8|8728.8|8756.1|8744.1|8715.4|8703.4|0
1645038300000|2022-02-16 19:05:00|8741|8729|8747.8|8735.8|8757.8|8745.8|8734.3|8722.3|0
1645038600000|2022-02-16 19:10:00|8747.9|8735.9|8739.3|8727.3|8749.7|8737.7|8732.2|8720.2|0
1645038900000|2022-02-16 19:15:00|8739.4|8727.4|8751.7|8739.7|8754.1|8742.1|8739.4|8727.4|0
1645039200000|2022-02-16 19:20:00|8751.2|8739.2|8774.8|8762.8|8775.9|8763.9|8747.5|8735.5|0
1645039500000|2022-02-16 19:25:00|8774.9|8762.9|8780|8768|8780.3|8768.3|8774.5|8762.5|0
1645039800000|2022-02-16 19:30:00|8779.9|8767.9|8782.9|8770.9|8794.2|8782.2|8779.6|8767.6|0
1645040100000|2022-02-16 19:35:00|8783.8|8771.8|8779.9|8767.9|8786.1|8774.1|8775|8763|0
1645040400000|2022-02-16 19:40:00|8779.8|8767.8|8773.6|8761.6|8781.1|8769.1|8767.4|8755.4|0
1645040700000|2022-02-16 19:45:00|8773.7|8761.7|8768.1|8756.1|8777.2|8765.2|8764.1|8752.1|0
1645041000000|2022-02-16 19:50:00|8768.2|8756.2|8776.5|8764.5|8779.8|8767.8|8767.9|8755.9|0
1645041300000|2022-02-16 19:55:00|8776.6|8764.6|8783.6|8771.6|8784.8|8772.8|8775.5|8763.5|0
1645041600000|2022-02-16 20:00:00|8783.7|8771.7|8796|8784|8797.9|8785.9|8780.2|8768.2|0
1645041900000|2022-02-16 20:05:00|8796.5|8784.5|8792.9|8780.9|8796.5|8784.5|8789.9|8777.9|0
1645042200000|2022-02-16 20:10:00|8792.4|8780.4|8787.2|8775.2|8792.9|8780.9|8784.3|8772.3|0
1645042500000|2022-02-16 20:15:00|8787.3|8775.3|8791.1|8779.1|8791.2|8779.2|8784.3|8772.3|0
1645042800000|2022-02-16 20:20:00|8791|8779|8787.1|8775.1|8792|8780|8783.6|8771.6|0
1645043100000|2022-02-16 20:25:00|8787.2|8775.2|8792.5|8780.5|8793.5|8781.5|8786.8|8774.8|0
1645043400000|2022-02-16 20:30:00|8792.1|8780.1|8784|8772|8793.6|8781.6|8779|8767|0
1645043700000|2022-02-16 20:35:00|8784.5|8772.5|8791.6|8779.6|8791.7|8779.7|8781|8769|0
1645044000000|2022-02-16 20:40:00|8791.5|8779.5|8789.3|8777.3|8792.7|8780.7|8787.3|8775.3|0
1645044300000|2022-02-16 20:45:00|8789.1|8777.1|8792|8780|8794|8782|8783.8|8771.8|0
1645044600000|2022-02-16 20:50:00|8792.5|8780.5|8784.8|8772.8|8797.1|8785.1|8782.5|8770.5|0
1645044900000|2022-02-16 20:55:00|8784.7|8772.7|8781.4|8769.4|8784.9|8772.9|8772.2|8760.2|0
1645045200000|2022-02-16 21:00:00|8780.9|8768.9|8775.2|8763.2|8781.3|8769.3|8772.7|8760.7|0
1645045500000|2022-02-16 21:05:00|8774.8|8762.8|8773.5|8761.5|8776.5|8764.5|8772.1|8760.1|0
1645045800000|2022-02-16 21:10:00|8773.1|8761.1|8772.7|8760.7|8777|8765|8772.1|8760.1|0
1645046100000|2022-02-16 21:15:00|8773.1|8761.1|8775.2|8763.2|8777|8765|8773.1|8761.1|0
1645046400000|2022-02-16 21:20:00|8775.3|8763.3|8775.2|8763.2|8783.8|8771.8|8769.5|8757.5|0
1645046700000|2022-02-16 21:25:00|8774.8|8762.8|8777.6|8765.6|8780.2|8768.2|8773.1|8761.1|0
1645047000000|2022-02-16 21:30:00|8777.4|8765.4|8777.8|8765.8|8781.5|8769.5|8776.6|8764.6|0
1645047300000|2022-02-16 21:35:00|8777.4|8765.4|8776.6|8764.6|8778.7|8766.7|8776.6|8764.6|0
1645047600000|2022-02-16 21:40:00|8777.4|8765.4|8774.8|8762.8|8777.8|8765.8|8774.8|8762.8|0
1645047900000|2022-02-16 21:45:00|8774.9|8762.9|8772.5|8760.5|8775.3|8763.3|8772.5|8760.5|0
1645048200000|2022-02-16 21:50:00|8772.9|8760.9|8772.1|8760.1|8774.4|8762.4|8771.2|8759.2|0
1645048500000|2022-02-16 21:55:00|8772.5|8760.5|8773.3|8761.3|8774.4|8762.4|8771.9|8759.9|0
1645048800000|2022-02-16 22:00:00|8773.5|8761.5|8773.7|8761.7|8774.3|8762.3|8772.8|8760.8|0
1645049100000|2022-02-16 22:05:00|8773.5|8761.5|8773.9|8761.9|8773.9|8761.9|8773.5|8761.5|0
1645049400000|2022-02-16 22:10:00|8773.5|8761.5|8773.3|8761.3|8774.3|8762.3|8773.1|8761.1|0
1645049700000|2022-02-16 22:15:00|8773.5|8761.5|8774.3|8762.3|8774.3|8762.3|8773.5|8761.5|0
1645050000000|2022-02-16 22:20:00|8774.7|8762.7|8776.2|8764.2|8776.2|8764.2|8774.7|8762.7|0
1645050300000|2022-02-16 22:25:00|8776.4|8764.4|8777.2|8765.2|8777.9|8765.9|8776.2|8764.2|0
1645050600000|2022-02-16 22:30:00|8777.4|8765.4|8777|8765|8777.8|8765.8|8776|8764|0
1645050900000|2022-02-16 22:35:00|8777.4|8765.4|8777.2|8765.2|8777.4|8765.4|8776.8|8764.8|0
1645051200000|2022-02-16 22:40:00|8776.8|8764.8|8775.6|8763.6|8777|8765|8775.3|8763.3|0
1645051500000|2022-02-16 22:45:00|8775.4|8763.4|8773.9|8761.9|8775.6|8763.6|8773.9|8761.9|0
1645051800000|2022-02-16 22:50:00|8773.7|8761.7|8776.2|8764.2|8776.2|8764.2|8773.3|8761.3|0
1645052100000|2022-02-16 22:55:00|8775.8|8763.8|8773.9|8761.9|8775.8|8763.8|8773|8761|0
1645052400000|2022-02-16 23:00:00|8774|8762|8781.7|8769.7|8782.3|8770.3|8774|8762|0
1645052700000|2022-02-16 23:05:00|8781.6|8769.6|8783.2|8771.2|8784.4|8772.4|8781.2|8769.2|0
1645053000000|2022-02-16 23:10:00|8783.8|8771.8|8784.2|8772.2|8785.1|8773.1|8782.3|8770.3|0
1645053300000|2022-02-16 23:15:00|8784.3|8772.3|8783.6|8771.6|8785.1|8773.1|8779.7|8767.7|0
1645053600000|2022-02-16 23:20:00|8784.2|8772.2|8784.6|8772.6|8785.5|8773.5|8782.7|8770.7|0
1645053900000|2022-02-16 23:25:00|8784.7|8772.7|8787.9|8775.9|8788.1|8776.1|8784.7|8772.7|0
1645054200000|2022-02-16 23:30:00|8788.1|8776.1|8787.6|8775.6|8788.9|8776.9|8786.8|8774.8|0
1645054500000|2022-02-16 23:35:00|8787.7|8775.7|8788.9|8776.9|8789.8|8777.8|8785.8|8773.8|0
1645054800000|2022-02-16 23:40:00|8788.5|8776.5|8771|8759|8789.4|8777.4|8770.4|8758.4|0
1645055100000|2022-02-16 23:45:00|8771.1|8759.1|8766.6|8754.6|8772.8|8760.8|8766.6|8754.6|0
1645055400000|2022-02-16 23:50:00|8767|8755|8767.4|8755.4|8769.8|8757.8|8764.9|8752.9|0
1645055700000|2022-02-16 23:55:00|8767.5|8755.5|8766.6|8754.6|8768.5|8756.5|8764.4|8752.4|0
1645056000000|2022-02-17 00:00:00|8766.5|8754.5|8764.2|8752.2|8767.6|8755.6|8764|8752|0
1645056300000|2022-02-17 00:05:00|8764|8752|8763.6|8751.6|8765.7|8753.7|8762.7|8750.7|0
1645056600000|2022-02-17 00:10:00|8763.5|8751.5|8763.6|8751.6|8766.1|8754.1|8762.7|8750.7|0
1645056900000|2022-02-17 00:15:00|8763.5|8751.5|8747.6|8735.6|8763.6|8751.6|8744.6|8732.6|0
1645057200000|2022-02-17 00:20:00|8748.2|8736.2|8755.1|8743.1|8755.1|8743.1|8745.6|8733.6|0
1645057500000|2022-02-17 00:25:00|8754.9|8742.9|8751.2|8739.2|8757.7|8745.7|8750.7|8738.7|0
1645057800000|2022-02-17 00:30:00|8751.4|8739.4|8755.9|8743.9|8759.4|8747.4|8751.2|8739.2|0
1645058100000|2022-02-17 00:35:00|8756.3|8744.3|8751.8|8739.8|8756.9|8744.9|8747.9|8735.9|0
1645058400000|2022-02-17 00:40:00|8752.2|8740.2|8744.8|8732.8|8754.4|8742.4|8744.8|8732.8|0
1645058700000|2022-02-17 00:45:00|8744.6|8732.6|8739.7|8727.7|8744.8|8732.8|8736.4|8724.4|0
1645059000000|2022-02-17 00:50:00|8739.6|8727.6|8735.5|8723.5|8742.7|8730.7|8735.5|8723.5|0
1645059300000|2022-02-17 00:55:00|8736.5|8724.5|8740.6|8728.6|8743.1|8731.1|8736.5|8724.5|0
1645059600000|2022-02-17 01:00:00|8740.8|8728.8|8748.3|8736.3|8749.1|8737.1|8740.6|8728.6|0
1645059900000|2022-02-17 01:05:00|8748.1|8736.1|8738.1|8726.1|8748.9|8736.9|8737.1|8725.1|0
1645060200000|2022-02-17 01:10:00|8738.5|8726.5|8751.7|8739.7|8751.7|8739.7|8738.5|8726.5|0
1645060500000|2022-02-17 01:15:00|8751.9|8739.9|8752.7|8740.7|8754.3|8742.3|8746.5|8734.5|0
1645060800000|2022-02-17 01:20:00|8752.3|8740.3|8742.4|8730.4|8752.7|8740.7|8737.3|8725.3|0
1645061100000|2022-02-17 01:25:00|8742.5|8730.5|8750.3|8738.3|8754.6|8742.6|8742.3|8730.3|0
1645061400000|2022-02-17 01:30:00|8749.9|8737.9|8744.9|8732.9|8750.9|8738.9|8741.5|8729.5|0
1645061700000|2022-02-17 01:35:00|8744.7|8732.7|8749.5|8737.5|8749.9|8737.9|8743.4|8731.4|0
1645062000000|2022-02-17 01:40:00|8747.9|8735.9|8748.4|8736.4|8750.9|8738.9|8746.4|8734.4|0
1645062300000|2022-02-17 01:45:00|8748.8|8736.8|8741.1|8729.1|8749.4|8737.4|8736.1|8724.1|0
1645062600000|2022-02-17 01:50:00|8740.7|8728.7|8742.1|8730.1|8742.7|8730.7|8736.6|8724.6|0
1645062900000|2022-02-17 01:55:00|8742|8730|8742.7|8730.7|8744.7|8732.7|8741.1|8729.1|0
1645063200000|2022-02-17 02:00:00|8743.1|8731.1|8752.5|8740.5|8756.1|8744.1|8742.7|8730.7|0
1645063500000|2022-02-17 02:05:00|8752.6|8740.6|8752.4|8740.4|8755.6|8743.6|8750.8|8738.8|0
1645063800000|2022-02-17 02:10:00|8752.6|8740.6|8759.6|8747.6|8761.7|8749.7|8752.6|8740.6|0
1645064100000|2022-02-17 02:15:00|8759.8|8747.8|8760.6|8748.6|8761.7|8749.7|8758.5|8746.5|0
1645064400000|2022-02-17 02:20:00|8760.8|8748.8|8759.5|8747.5|8761.6|8749.6|8758.5|8746.5|0
1645064700000|2022-02-17 02:25:00|8759.7|8747.7|8758.6|8746.6|8760.6|8748.6|8758.6|8746.6|0
1645065000000|2022-02-17 02:30:00|8759.6|8747.6|8759.5|8747.5|8759.6|8747.6|8757.4|8745.4|0
1645065300000|2022-02-17 02:35:00|8759.7|8747.7|8759.5|8747.5|8761.6|8749.6|8758.5|8746.5|0
1645065600000|2022-02-17 02:40:00|8759.7|8747.7|8753.6|8741.6|8760.7|8748.7|8753.6|8741.6|0
1645065900000|2022-02-17 02:45:00|8753.5|8741.5|8754.5|8742.5|8757.6|8745.6|8752.9|8740.9|0
1645066200000|2022-02-17 02:50:00|8754.7|8742.7|8758.6|8746.6|8758.6|8746.6|8754.7|8742.7|0
1645066500000|2022-02-17 02:55:00|8759|8747|8760.1|8748.1|8760.6|8748.6|8758.1|8746.1|0
1645066800000|2022-02-17 03:00:00|8760.3|8748.3|8759.6|8747.6|8761.6|8749.6|8759|8747|0
1645067100000|2022-02-17 03:05:00|8759.8|8747.8|8762.7|8750.7|8763.1|8751.1|8759.6|8747.6|0
1645067400000|2022-02-17 03:10:00|8762.9|8750.9|8764.7|8752.7|8765.7|8753.7|8762.7|8750.7|0
1645067700000|2022-02-17 03:15:00|8764.5|8752.5|8765.1|8753.1|8766.1|8754.1|8763.1|8751.1|0
1645068000000|2022-02-17 03:20:00|8764.9|8752.9|8759.6|8747.6|8765.6|8753.6|8758.6|8746.6|0
1645068300000|2022-02-17 03:25:00|8760|8748|8763.1|8751.1|8763.6|8751.6|8760|8748|0
1645068600000|2022-02-17 03:30:00|8763.2|8751.2|8759.9|8747.9|8764.6|8752.6|8759.9|8747.9|0
1645068900000|2022-02-17 03:35:00|8759.7|8747.7|8761|8749|8762|8750|8758.5|8746.5|0
1645069200000|2022-02-17 03:40:00|8761.6|8749.6|8762|8750|8763.6|8751.6|8761.6|8749.6|0
1645069500000|2022-02-17 03:45:00|8761.9|8749.9|8754.3|8742.3|8762|8750|8754.3|8742.3|0
1645069800000|2022-02-17 03:50:00|8754.4|8742.4|8738|8726|8755.8|8743.8|8738|8726|0
1645070100000|2022-02-17 03:55:00|8738.3|8726.3|8707.4|8695.4|8739|8727|8707.4|8695.4|0
1645070400000|2022-02-17 04:00:00|8707.1|8695.1|8678.9|8666.9|8707.6|8695.6|8676.9|8664.9|0
1645070700000|2022-02-17 04:05:00|8678.4|8666.4|8685.4|8673.4|8689.9|8677.9|8675.7|8663.7|0
1645071000000|2022-02-17 04:10:00|8684.8|8672.8|8692.3|8680.3|8713.4|8701.4|8678.2|8666.2|0
1645071300000|2022-02-17 04:15:00|8692.2|8680.2|8692.7|8680.7|8699.8|8687.8|8683.4|8671.4|0
1645071600000|2022-02-17 04:20:00|8691.7|8679.7|8695|8683|8698.6|8686.6|8686|8674|0
1645071900000|2022-02-17 04:25:00|8694.6|8682.6|8693.5|8681.5|8696.1|8684.1|8689.9|8677.9|0
1645072200000|2022-02-17 04:30:00|8693.3|8681.3|8699.7|8687.7|8705.6|8693.6|8690|8678|0
1645072500000|2022-02-17 04:35:00|8699.9|8687.9|8693|8681|8700.7|8688.7|8688.9|8676.9|0
1645072800000|2022-02-17 04:40:00|8694|8682|8688.1|8676.1|8695.2|8683.2|8688|8676|0
1645073100000|2022-02-17 04:45:00|8688.3|8676.3|8684|8672|8691.3|8679.3|8684|8672|0
1645073400000|2022-02-17 04:50:00|8683.9|8671.9|8671.4|8659.4|8687.3|8675.3|8667.9|8655.9|0
1645073700000|2022-02-17 04:55:00|8671.6|8659.6|8672.5|8660.5|8674.7|8662.7|8669.4|8657.4|0
1645074000000|2022-02-17 05:00:00|8672.9|8660.9|8669.1|8657.1|8676.6|8664.6|8667.3|8655.3|0
1645074300000|2022-02-17 05:05:00|8669.3|8657.3|8692.4|8680.4|8697.9|8685.9|8666.6|8654.6|0
1645074600000|2022-02-17 05:10:00|8692.2|8680.2|8683.1|8671.1|8696.8|8684.8|8678|8666|0
1645074900000|2022-02-17 05:15:00|8683|8671|8692.3|8680.3|8694.9|8682.9|8681|8669|0
1645075200000|2022-02-17 05:20:00|8692.4|8680.4|8701.4|8689.4|8705.6|8693.6|8692.4|8680.4|0
1645075500000|2022-02-17 05:25:00|8701.2|8689.2|8697|8685|8703.9|8691.9|8697|8685|0
1645075800000|2022-02-17 05:30:00|8697.2|8685.2|8693.6|8681.6|8697.9|8685.9|8690.6|8678.6|0
1645076100000|2022-02-17 05:35:00|8694.1|8682.1|8697.9|8685.9|8700.1|8688.1|8691.3|8679.3|0
1645076400000|2022-02-17 05:40:00|8698.1|8686.1|8701.9|8689.9|8705.5|8693.5|8697.8|8685.8|0
1645076700000|2022-02-17 05:45:00|8701.7|8689.7|8691.6|8679.6|8703.4|8691.4|8690.7|8678.7|0
1645077000000|2022-02-17 05:50:00|8691.7|8679.7|8690.3|8678.3|8697.2|8685.2|8689.6|8677.6|0
1645077300000|2022-02-17 05:55:00|8690.1|8678.1|8695.5|8683.5|8697.8|8685.8|8689.2|8677.2|0
1645077600000|2022-02-17 06:00:00|8695.1|8683.1|8692.3|8680.3|8696.5|8684.5|8685.5|8673.5|0
1645077900000|2022-02-17 06:05:00|8692.8|8680.8|8683.2|8671.2|8692.8|8680.8|8683.2|8671.2|0
1645078200000|2022-02-17 06:10:00|8683|8671|8670.3|8658.3|8683.2|8671.2|8668.9|8656.9|0
1645078500000|2022-02-17 06:15:00|8670.1|8658.1|8679.1|8667.1|8679.1|8667.1|8668.9|8656.9|0
1645078800000|2022-02-17 06:20:00|8678.9|8666.9|8683|8671|8684|8672|8676|8664|0
1645079100000|2022-02-17 06:25:00|8682.9|8670.9|8704.9|8692.9|8704.9|8692.9|8674.9|8662.9|0
1645079400000|2022-02-17 06:30:00|8704.7|8692.7|8686.1|8674.1|8706|8694|8675.3|8663.3|0
1645079700000|2022-02-17 06:35:00|8686.5|8674.5|8686.9|8674.9|8688.6|8676.6|8683.8|8671.8|0
1645080000000|2022-02-17 06:40:00|8687.1|8675.1|8689.3|8677.3|8694.1|8682.1|8687.1|8675.1|0
1645080300000|2022-02-17 06:45:00|8689.2|8677.2|8694.9|8682.9|8698.2|8686.2|8685.1|8673.1|0
1645080600000|2022-02-17 06:50:00|8694.7|8682.7|8692.5|8680.5|8698.2|8686.2|8689.4|8677.4|0
1645080900000|2022-02-17 06:55:00|8692.6|8680.6|8698.2|8686.2|8700.3|8688.3|8692.1|8680.1|0
1645081200000|2022-02-17 07:00:00|8701.4|8689.4|8714.9|8709.9|8716.9|8711.9|8697.4|8688.8|50
1645081500000|2022-02-17 07:05:00|8716.9|8711.9|8712.9|8707.9|8718.4|8713.4|8710.4|8705.4|21
1645081800000|2022-02-17 07:10:00|8712.4|8707.4|8712.9|8707.9|8717.9|8712.9|8706.4|8701.4|63
1645082100000|2022-02-17 07:15:00|8713.4|8708.4|8718.9|8713.9|8719.9|8714.9|8708.4|8703.4|14
1645082400000|2022-02-17 07:20:00|8717.4|8712.4|8713.9|8708.9|8717.4|8712.4|8711.4|8706.4|11
1645082700000|2022-02-17 07:25:00|8713.4|8708.4|8711.9|8706.9|8715.9|8710.9|8708.4|8703.4|8
1645083000000|2022-02-17 07:30:00|8709.9|8704.9|8715.4|8710.4|8715.4|8710.4|8705.4|8700.4|12
1645083300000|2022-02-17 07:35:00|8714.9|8709.9|8713.4|8708.4|8717.4|8712.4|8711.9|8706.9|10
1645083600000|2022-02-17 07:40:00|8712.9|8707.9|8715.9|8710.9|8716.4|8711.4|8708.4|8703.4|16
1645083900000|2022-02-17 07:45:00|8716.4|8711.4|8717.9|8712.9|8721.4|8716.4|8715.9|8710.9|51
1645084200000|2022-02-17 07:50:00|8717.4|8712.4|8717.9|8712.9|8720.9|8715.9|8715.9|8710.9|12
1645084500000|2022-02-17 07:55:00|8717.4|8712.4|8712.4|8707.4|8718.9|8713.9|8709.4|8704.4|128
1645084800000|2022-02-17 08:00:00|8712.9|8707.9|8747.9|8742.9|8749.4|8744.4|8712.9|8707.9|391
1645085100000|2022-02-17 08:05:00|8748.4|8743.4|8742.9|8737.9|8750.9|8745.9|8732.9|8727.9|228
1645085400000|2022-02-17 08:10:00|8743.4|8738.4|8725.9|8720.9|8744.9|8739.9|8723.9|8718.9|396
1645085700000|2022-02-17 08:15:00|8726.4|8721.4|8723.9|8718.9|8733.9|8728.9|8719.9|8714.9|407
1645086000000|2022-02-17 08:20:00|8724.4|8719.4|8720.9|8715.9|8733.9|8728.9|8720.9|8715.9|118
1645086300000|2022-02-17 08:25:00|8721.4|8716.4|8692.4|8687.4|8723.4|8718.4|8681.9|8676.9|331
1645086600000|2022-02-17 08:30:00|8692.9|8687.9|8685.9|8680.9|8709.9|8704.9|8685.9|8680.9|218
1645086900000|2022-02-17 08:35:00|8685.4|8680.4|8691.4|8686.4|8695.4|8690.4|8670.9|8665.9|256
1645087200000|2022-02-17 08:40:00|8690.7|8685.7|8691.7|8686.7|8698.2|8693.2|8685.7|8680.7|122
1645087500000|2022-02-17 08:45:00|8691.2|8686.2|8697.7|8692.7|8700.2|8695.2|8679.2|8674.2|164
1645087800000|2022-02-17 08:50:00|8696.7|8691.7|8700.7|8695.7|8704.2|8699.2|8685.2|8680.2|137
1645088100000|2022-02-17 08:55:00|8700.2|8695.2|8700.2|8695.2|8704.2|8699.2|8692.2|8687.2|51
1645088400000|2022-02-17 09:00:00|8700.7|8695.7|8692.2|8687.2|8714.2|8709.2|8691.2|8686.2|222
1645088700000|2022-02-17 09:05:00|8692.7|8687.7|8695.2|8690.2|8704.2|8699.2|8691.7|8686.7|116
1645089000000|2022-02-17 09:10:00|8695.7|8690.7|8693.2|8688.2|8703.7|8698.7|8691.7|8686.7|53
1645089300000|2022-02-17 09:15:00|8692.7|8687.7|8692.2|8687.2|8699.2|8694.2|8690.2|8685.2|23
1645089600000|2022-02-17 09:20:00|8692.7|8687.7|8701.2|8696.2|8702.2|8697.2|8692.2|8687.2|31
1645089900000|2022-02-17 09:25:00|8700.7|8695.7|8707.2|8702.2|8710.2|8705.2|8698.7|8693.7|48
1645090200000|2022-02-17 09:30:00|8707.7|8702.7|8711.2|8706.2|8714.2|8709.2|8706.2|8701.2|38
1645090500000|2022-02-17 09:35:00|8711.7|8706.7|8703.2|8698.2|8718.2|8713.2|8702.7|8697.7|720
1645090800000|2022-02-17 09:40:00|8702.7|8697.7|8701.2|8696.2|8709.2|8704.2|8695.7|8690.7|78
1645091100000|2022-02-17 09:45:00|8701.7|8696.7|8703.2|8698.2|8707.7|8702.7|8695.7|8690.7|58
1645091400000|2022-02-17 09:50:00|8703.7|8698.7|8711.2|8706.2|8713.7|8708.7|8702.2|8697.2|155
1645091700000|2022-02-17 09:55:00|8710.7|8705.7|8717.2|8712.2|8722.2|8717.2|8707.2|8702.2|181
1645092000000|2022-02-17 10:00:00|8716.7|8711.7|8709.2|8704.2|8717.2|8712.2|8709.2|8704.2|876
1645092300000|2022-02-17 10:05:00|8708.7|8703.7|8702.2|8697.2|8712.7|8707.7|8698.2|8693.2|171
1645092600000|2022-02-17 10:10:00|8702.7|8697.7|8714.2|8709.2|8714.2|8709.2|8700.7|8695.7|60
1645092900000|2022-02-17 10:15:00|8714.7|8709.7|8707.7|8702.7|8717.7|8712.7|8707.7|8702.7|19
1645093200000|2022-02-17 10:20:00|8708.2|8703.2|8705.7|8700.7|8710.2|8705.2|8703.7|8698.7|27
1645093500000|2022-02-17 10:25:00|8706.2|8701.2|8704.2|8699.2|8709.2|8704.2|8702.7|8697.7|57
1645093800000|2022-02-17 10:30:00|8704.7|8699.7|8706.6|8701.6|8709.6|8704.6|8703.2|8698.2|13
1645094100000|2022-02-17 10:35:00|8708.1|8703.1|8709.1|8704.1|8710.1|8705.1|8702.1|8697.1|15
1645094400000|2022-02-17 10:40:00|8709.6|8704.6|8714.6|8709.6|8714.6|8709.6|8707.6|8702.6|26
1645094700000|2022-02-17 10:45:00|8714.1|8709.1|8711.1|8706.1|8714.1|8709.1|8706.6|8701.6|9
1645095000000|2022-02-17 10:50:00|8711.6|8706.6|8718.1|8713.1|8718.6|8713.6|8711.6|8706.6|27
1645095300000|2022-02-17 10:55:00|8717.6|8712.6|8711.6|8706.6|8719.1|8714.1|8711.1|8706.1|22
1645095600000|2022-02-17 11:00:00|8711.1|8706.1|8713.1|8708.1|8714.6|8709.6|8706.6|8701.6|21
1645095900000|2022-02-17 11:05:00|8712.6|8707.6|8713.6|8708.6|8715.6|8710.6|8707.6|8702.6|91
1645096200000|2022-02-17 11:10:00|8714.1|8709.1|8719.1|8714.1|8720.6|8715.6|8713.1|8708.1|19
1645096500000|2022-02-17 11:15:00|8718.6|8713.6|8721.6|8716.6|8725.6|8720.6|8718.1|8713.1|35
1645096800000|2022-02-17 11:20:00|8722.6|8717.6|8723.6|8718.6|8726.1|8721.1|8722.6|8717.6|22
1645097100000|2022-02-17 11:25:00|8723.1|8718.1|8721.6|8716.6|8723.1|8718.1|8717.6|8712.6|81
1645097400000|2022-02-17 11:30:00|8722.1|8717.1|8720.6|8715.6|8725.6|8720.6|8718.1|8713.1|23
1645097700000|2022-02-17 11:35:00|8720.1|8715.1|8713.1|8708.1|8721.1|8716.1|8712.6|8707.6|11
1645098000000|2022-02-17 11:40:00|8713.6|8708.6|8716.6|8711.6|8717.6|8712.6|8711.6|8706.6|11
1645098300000|2022-02-17 11:45:00|8716.1|8711.1|8716.1|8711.1|8720.1|8715.1|8715.1|8710.1|4
1645098600000|2022-02-17 11:50:00|8715.6|8710.6|8714.6|8709.6|8720.6|8715.6|8714.6|8709.6|16
1645098900000|2022-02-17 11:55:00|8715.1|8710.1|8720.6|8715.6|8722.6|8717.6|8713.1|8708.1|51
1645099200000|2022-02-17 12:00:00|8721.6|8716.6|8728.1|8723.1|8730.1|8725.1|8719.6|8714.6|20
1645099500000|2022-02-17 12:05:00|8727.6|8722.6|8726.6|8721.6|8730.1|8725.1|8724.6|8719.6|136
1645099800000|2022-02-17 12:10:00|8727.1|8722.1|8718.6|8713.6|8727.6|8722.6|8718.6|8713.6|19
1645100100000|2022-02-17 12:15:00|8718.1|8713.1|8719.6|8714.6|8719.6|8714.6|8714.6|8709.6|7
1645100400000|2022-02-17 12:20:00|8719.1|8714.1|8721.6|8716.6|8723.6|8718.6|8718.6|8713.6|8
1645100700000|2022-02-17 12:25:00|8721.1|8716.1|8731.1|8726.1|8731.6|8726.6|8719.6|8714.6|7
1645101000000|2022-02-17 12:30:00|8730.6|8725.6|8735.6|8730.6|8736.1|8731.1|8729.6|8724.6|11
1645101300000|2022-02-17 12:35:00|8736.1|8731.1|8734.1|8729.1|8736.6|8731.6|8731.1|8726.1|42
1645101600000|2022-02-17 12:40:00|8733.2|8728.2|8734.7|8729.7|8735.7|8730.7|8730.7|8725.7|4
1645101900000|2022-02-17 12:45:00|8734.2|8729.2|8735.2|8730.2|8737.2|8732.2|8733.2|8728.2|7
1645102200000|2022-02-17 12:50:00|8734.7|8729.7|8740.7|8735.7|8740.7|8735.7|8734.7|8729.7|9
1645102500000|2022-02-17 12:55:00|8740.2|8735.2|8738.7|8733.7|8740.7|8735.7|8738.2|8733.2|15
1645102800000|2022-02-17 13:00:00|8739.2|8734.2|8738.7|8733.7|8747.2|8742.2|8737.7|8732.7|105
1645103100000|2022-02-17 13:05:00|8738.2|8733.2|8727.7|8722.7|8738.2|8733.2|8718.7|8713.7|56
1645103400000|2022-02-17 13:10:00|8728.2|8723.2|8720.7|8715.7|8729.7|8724.7|8719.7|8714.7|49
1645103700000|2022-02-17 13:15:00|8720.2|8715.2|8712.7|8707.7|8720.2|8715.2|8708.7|8703.7|25
1645104000000|2022-02-17 13:20:00|8713.2|8708.2|8715.7|8710.7|8716.7|8711.7|8705.7|8700.7|124
1645104300000|2022-02-17 13:25:00|8716.2|8711.2|8713.7|8708.7|8718.7|8713.7|8709.2|8704.2|251
1645104600000|2022-02-17 13:30:00|8714.2|8709.2|8717.7|8712.7|8720.2|8715.2|8714.2|8709.2|18
1645104900000|2022-02-17 13:35:00|8717.2|8712.2|8714.7|8709.7|8719.2|8714.2|8713.2|8708.2|25
1645105200000|2022-02-17 13:40:00|8714.2|8709.2|8694.2|8689.2|8716.7|8711.7|8693.2|8688.2|55
1645105500000|2022-02-17 13:45:00|8693.7|8688.7|8697.7|8692.7|8701.7|8696.7|8693.7|8688.7|37
1645105800000|2022-02-17 13:50:00|8697.2|8692.2|8693.2|8688.2|8706.7|8701.7|8689.7|8684.7|28
1645106100000|2022-02-17 13:55:00|8693.7|8688.7|8686.2|8681.2|8697.7|8692.7|8684.7|8679.7|14
1645106400000|2022-02-17 14:00:00|8685.2|8680.2|8694.7|8689.7|8699.2|8694.2|8684.2|8679.2|30
1645106700000|2022-02-17 14:05:00|8695.2|8690.2|8695.2|8690.2|8699.2|8694.2|8692.2|8687.2|32
1645107000000|2022-02-17 14:10:00|8695.7|8690.7|8696.7|8691.7|8715.7|8710.7|8695.2|8690.2|605
1645107300000|2022-02-17 14:15:00|8697.2|8692.2|8696.2|8691.2|8703.7|8698.7|8695.2|8690.2|80
1645107600000|2022-02-17 14:20:00|8695.7|8690.7|8701.7|8696.7|8706.7|8701.7|8692.7|8687.7|6
1645107900000|2022-02-17 14:25:00|8702.2|8697.2|8698.7|8693.7|8703.7|8698.7|8697.2|8692.2|205
1645108200000|2022-02-17 14:30:00|8699.2|8694.2|8694.2|8689.2|8706.7|8701.7|8688.7|8683.7|144
1645108500000|2022-02-17 14:35:00|8693.7|8688.7|8695.7|8690.7|8695.7|8690.7|8687.2|8682.2|376
1645108800000|2022-02-17 14:40:00|8695.2|8690.2|8690.2|8685.2|8700.7|8695.7|8678.7|8673.7|76
1645109100000|2022-02-17 14:45:00|8690.7|8685.7|8674.7|8669.7|8692.2|8687.2|8673.2|8668.2|35
1645109400000|2022-02-17 14:50:00|8674.2|8669.2|8658.2|8653.2|8674.2|8669.2|8656.7|8651.7|75
1645109700000|2022-02-17 14:55:00|8658.7|8653.7|8640.7|8635.7|8658.7|8653.7|8638.7|8633.7|90
1645110000000|2022-02-17 15:00:00|8642.2|8637.2|8639.7|8634.7|8648.2|8643.2|8639.7|8634.7|206
1645110300000|2022-02-17 15:05:00|8640.2|8635.2|8646.7|8641.7|8647.7|8642.7|8636.7|8631.7|61
1645110600000|2022-02-17 15:10:00|8647.8|8642.8|8659.8|8654.8|8659.8|8654.8|8641.8|8636.8|108
1645110900000|2022-02-17 15:15:00|8659.3|8654.3|8649.3|8644.3|8659.8|8654.8|8648.8|8643.8|47
1645111200000|2022-02-17 15:20:00|8648.8|8643.8|8642.3|8637.3|8650.3|8645.3|8640.8|8635.8|72
1645111500000|2022-02-17 15:25:00|8642.8|8637.8|8640.3|8635.3|8644.8|8639.8|8633.3|8628.3|153
1645111800000|2022-02-17 15:30:00|8640.8|8635.8|8650.3|8645.3|8656.8|8651.8|8638.8|8633.8|107
1645112100000|2022-02-17 15:35:00|8649.8|8644.8|8650.8|8645.8|8654.3|8649.3|8646.3|8641.3|99
1645112400000|2022-02-17 15:40:00|8650.3|8645.3|8650.8|8645.8|8652.3|8647.3|8643.8|8638.8|55
1645112700000|2022-02-17 15:45:00|8650.3|8645.3|8640.3|8635.3|8651.3|8646.3|8639.8|8634.8|113
1645113000000|2022-02-17 15:50:00|8640.8|8635.8|8639.8|8634.8|8641.3|8636.3|8635.3|8630.3|105
1645113300000|2022-02-17 15:55:00|8639.3|8634.3|8652.8|8647.8|8653.8|8648.8|8639.3|8634.3|39
1645113600000|2022-02-17 16:00:00|8652.3|8647.3|8650.8|8645.8|8654.8|8649.8|8649.8|8644.8|49
1645113900000|2022-02-17 16:05:00|8651.3|8646.3|8657.8|8652.8|8661.3|8656.3|8651.3|8646.3|124
1645114200000|2022-02-17 16:10:00|8658.3|8653.3|8663.8|8658.8|8664.3|8659.3|8653.8|8648.8|123
1645114500000|2022-02-17 16:15:00|8663.3|8658.3|8663.8|8658.8|8666.3|8661.3|8657.8|8652.8|561
1645114800000|2022-02-17 16:20:00|8663.3|8658.3|8655.8|8650.8|8664.8|8659.8|8655.8|8650.8|94
1645115100000|2022-02-17 16:25:00|8656.3|8651.3|8658.8|8653.8|8663.3|8658.3|8654.8|8649.8|241
1645115400000|2022-02-17 16:30:00|8659.8|8652.8|8671.8|8665.8|8673.8|8667.8|8656.8|8649.8|426
1645115700000|2022-02-17 16:35:00|8674.8|8666.8|8664.8|8658.8|8675.8|8668.8|8662.8|8655.8|160
1645116000000|2022-02-17 16:40:00|8665.8|8657.8|8667.8|8659.8|8668.8|8660.8|8661.8|8654.8|21
1645116300000|2022-02-17 16:45:00|8666.8|8658.8|8684.8|8676.8|8684.8|8677.8|8665.8|8658.8|92
1645116600000|2022-02-17 16:50:00|8683.8|8677.8|8679.8|8672.8|8685.8|8677.8|8679.8|8672.8|73
1645116900000|2022-02-17 16:55:00|8680.8|8673.8|8674.8|8667.8|8682.8|8675.8|8674.8|8666.8|54
1645117200000|2022-02-17 17:00:00|8675.8|8668.8|8678.8|8670.8|8678.8|8671.8|8670.8|8662.8|35
1645117500000|2022-02-17 17:05:00|8677.8|8671.8|8673.8|8667.8|8680.8|8673.8|8673.8|8667.8|18
1645117800000|2022-02-17 17:10:00|8674.8|8666.8|8674.8|8666.8|8676.8|8669.8|8671.8|8664.8|10104
1645118100000|2022-02-17 17:15:00|8673.8|8665.8|8675.8|8667.8|8678.8|8670.8|8672.8|8665.8|33
1645118400000|2022-02-17 17:20:00|8674.8|8666.8|8680.8|8673.8|8681.8|8673.8|8674.8|8666.8|29
1645118700000|2022-02-17 17:25:00|8681.8|8674.8|8678.8|8670.8|8681.8|8674.8|8676.8|8669.8|5
1645119000000|2022-02-17 17:30:00|8679.8|8671.8|8675.8|8668.8|8680.8|8674.8|8675.8|8668.8|3
1645119300000|2022-02-17 17:35:00|8677.8|8669.8|8673.8|8666.8|8677.8|8670.8|8673.8|8666.8|4
1645119600000|2022-02-17 17:40:00|8672.8|8665.8|8673.8|8665.8|8673.8|8666.8|8668.8|8661.8|22
1645119900000|2022-02-17 17:45:00|8674.8|8666.8|8667.8|8661.8|8674.8|8667.8|8664.8|8657.8|3
1645120200000|2022-02-17 17:50:00|8668.8|8659.8|8667.8|8660.8|8668.8|8661.8|8663.8|8656.8|40
1645120500000|2022-02-17 17:55:00|8666.8|8661.8|8671.8|8663.8|8671.8|8664.8|8666.8|8661.8|17
1645120800000|2022-02-17 18:00:00|8672.8|8664.8|8672.8|8664.8|8674.8|8667.8|8671.8|8664.8|4
1645121100000|2022-02-17 18:05:00|8671.8|8663.8|8669.8|8663.8|8671.8|8664.8|8669.8|8660.8|0
1645121400000|2022-02-17 18:10:00|8668.8|8661.8|8668.8|8661.8|8669.8|8662.8|8666.8|8660.8|8
1645121700000|2022-02-17 18:15:00|8667.8|8662.8|8659.8|8653.8|8670.8|8662.8|8659.8|8652.8|34
1645122000000|2022-02-17 18:20:00|8658.8|8652.8|8659.8|8651.8|8659.8|8652.8|8658.8|8651.8|1
1645122300000|2022-02-17 18:25:00|8658.8|8650.8|8655.8|8649.8|8658.8|8651.8|8654.8|8647.8|18
1645122600000|2022-02-17 18:30:00|8656.8|8648.8|8660.8|8651.8|8661.8|8653.8|8653.8|8647.8|23
1645122900000|2022-02-17 18:35:00|8659.8|8650.8|8654.8|8646.8|8659.8|8651.8|8654.8|8646.8|0
1645123200000|2022-02-17 18:40:00|8653.8|8645.8|8650.8|8644.8|8653.8|8645.8|8649.8|8642.8|34
1645123500000|2022-02-17 18:45:00|8652.8|8642.8|8651.8|8642.8|8652.8|8643.8|8649.8|8641.8|3
1645123800000|2022-02-17 18:50:00|8650.8|8641.8|8639.8|8630.8|8652.8|8643.8|8632.8|8626.8|55
1645124100000|2022-02-17 18:55:00|8640.8|8631.8|8646.9|8634.9|8655.8|8647.3|8640.8|8631.8|51
1645124400000|2022-02-17 19:00:00|8646.8|8634.8|8640.7|8628.7|8646.8|8634.8|8639.1|8627.1|0
1645124700000|2022-02-17 19:05:00|8640.8|8628.8|8636.1|8624.1|8642.5|8630.5|8634.9|8622.9|0
1645125000000|2022-02-17 19:10:00|8636|8624|8637.4|8625.4|8638.4|8626.4|8631.9|8619.9|0
1645125300000|2022-02-17 19:15:00|8636.5|8624.5|8639.9|8627.9|8642.5|8630.5|8635.2|8623.2|0
1645125600000|2022-02-17 19:20:00|8639.8|8627.8|8630.8|8618.8|8640|8628|8629.8|8617.8|0
1645125900000|2022-02-17 19:25:00|8630.7|8618.7|8631|8619|8633|8621|8628.8|8616.8|0
1645126200000|2022-02-17 19:30:00|8630.9|8618.9|8626.4|8614.4|8633.2|8621.2|8624|8612|0
1645126500000|2022-02-17 19:35:00|8626.5|8614.5|8622.9|8610.9|8626.5|8614.5|8621.8|8609.8|0
1645126800000|2022-02-17 19:40:00|8622.8|8610.8|8619|8607|8623.5|8611.5|8618|8606|0
1645127100000|2022-02-17 19:45:00|8619.1|8607.1|8624.6|8612.6|8625.8|8613.8|8617.1|8605.1|0
1645127400000|2022-02-17 19:50:00|8624.5|8612.5|8619.1|8607.1|8624.6|8612.6|8616.1|8604.1|0
1645127700000|2022-02-17 19:55:00|8619.2|8607.2|8614.9|8602.9|8622.5|8610.5|8614.7|8602.7|0
1645128000000|2022-02-17 20:00:00|8615.4|8603.4|8609.5|8597.5|8618.3|8606.3|8608.4|8596.4|0
1645128300000|2022-02-17 20:05:00|8609.6|8597.6|8602.4|8590.4|8610.6|8598.6|8602.4|8590.4|0
1645128600000|2022-02-17 20:10:00|8602.9|8590.9|8595.1|8583.1|8603.9|8591.9|8591.2|8579.2|0
1645128900000|2022-02-17 20:15:00|8595|8583|8596.8|8584.8|8597.8|8585.8|8588.8|8576.8|0
1645129200000|2022-02-17 20:20:00|8596.7|8584.7|8604.9|8592.9|8607.5|8595.5|8596.7|8584.7|0
1645129500000|2022-02-17 20:25:00|8605|8593|8605.9|8593.9|8609.9|8597.9|8600.6|8588.6|0
1645129800000|2022-02-17 20:30:00|8605.5|8593.5|8603.6|8591.6|8615|8603|8600.3|8588.3|0
1645130100000|2022-02-17 20:35:00|8603.5|8591.5|8616.2|8604.2|8618.9|8606.9|8603.5|8591.5|0
1645130400000|2022-02-17 20:40:00|8615.8|8603.8|8616.4|8604.4|8617.8|8605.8|8610.2|8598.2|0
1645130700000|2022-02-17 20:45:00|8616.6|8604.6|8610.8|8598.8|8622.1|8610.1|8609.9|8597.9|0
1645131000000|2022-02-17 20:50:00|8611.7|8599.7|8599.1|8587.1|8611.7|8599.7|8587.7|8575.7|0
1645131300000|2022-02-17 20:55:00|8599|8587|8599.2|8587.2|8606.1|8594.1|8594.9|8582.9|0
1645131600000|2022-02-17 21:00:00|8599.3|8587.3|8611.6|8599.6|8612.2|8600.2|8593.6|8581.6|0
1645131900000|2022-02-17 21:05:00|8611.2|8599.2|8592|8580|8611.8|8599.8|8587.2|8575.2|0
1645132200000|2022-02-17 21:10:00|8592.4|8580.4|8601.3|8589.3|8602.5|8590.5|8585.1|8573.1|0
1645132500000|2022-02-17 21:15:00|8601.9|8589.9|8591.7|8579.7|8602.5|8590.5|8589.7|8577.7|0
1645132800000|2022-02-17 21:20:00|8591.8|8579.8|8599|8587|8600.2|8588.2|8590.9|8578.9|0
1645133100000|2022-02-17 21:25:00|8598.8|8586.8|8597.3|8585.3|8599.6|8587.6|8596.1|8584.1|0
1645133400000|2022-02-17 21:30:00|8597.5|8585.5|8603.8|8591.8|8604.8|8592.8|8596.7|8584.7|0
1645133700000|2022-02-17 21:35:00|8604.2|8592.2|8603.8|8591.8|8606|8594|8603.1|8591.1|0
1645134000000|2022-02-17 21:40:00|8604.2|8592.2|8601.7|8589.7|8606.7|8594.7|8599.6|8587.6|0
1645134300000|2022-02-17 21:45:00|8601.8|8589.8|8604.2|8592.2|8607.1|8595.1|8601.8|8589.8|0
1645134600000|2022-02-17 21:50:00|8604.8|8592.8|8603.8|8591.8|8605.4|8593.4|8603.1|8591.1|0
1645134900000|2022-02-17 21:55:00|8604|8592|8601.9|8589.9|8604.8|8592.8|8601.3|8589.3|0
1645135200000|2022-02-17 22:00:00|8603.1|8591.1|8600.6|8588.6|8603.1|8591.1|8600.6|8588.6|0
1645135500000|2022-02-17 22:05:00|8601.7|8589.7|8601.7|8589.7|8602.1|8590.1|8600.2|8588.2|0
1645135800000|2022-02-17 22:10:00|8601|8589|8601|8589|8601.4|8589.4|8600.2|8588.2|0
1645136100000|2022-02-17 22:15:00|8601.2|8589.2|8600.6|8588.6|8601.9|8589.9|8600.6|8588.6|0
1645136400000|2022-02-17 22:20:00|8600.4|8588.4|8600.4|8588.4|8600.4|8588.4|8600.4|8588.4|0
1645136700000|2022-02-17 22:25:00|8600.6|8588.6|8600.8|8588.8|8600.8|8588.8|8600|8588|0
1645137000000|2022-02-17 22:30:00|8600.6|8588.6|8599.8|8587.8|8600.8|8588.8|8599.5|8587.5|0
1645137300000|2022-02-17 22:35:00|8599.6|8587.6|8599.8|8587.8|8599.8|8587.8|8599.5|8587.5|0
1645137600000|2022-02-17 22:40:00|8599.6|8587.6|8600.2|8588.2|8600.2|8588.2|8599.1|8587.1|0
1645137900000|2022-02-17 22:45:00|8599.8|8587.8|8600.8|8588.8|8601|8589|8599.6|8587.6|0
1645138200000|2022-02-17 22:50:00|8601|8589|8601|8589|8601|8589|8600.6|8588.6|0
1645138500000|2022-02-17 22:55:00|8600.8|8588.8|8601.4|8589.4|8601.4|8589.4|8600|8588|0
1645138800000|2022-02-17 23:00:00|8601.3|8589.3|8590.5|8578.5|8601.9|8589.9|8590.5|8578.5|0
1645139100000|2022-02-17 23:05:00|8590.6|8578.6|8592.8|8580.8|8593.4|8581.4|8588.2|8576.2|0
1645139400000|2022-02-17 23:10:00|8592.9|8580.9|8596.3|8584.3|8597.5|8585.5|8592.4|8580.4|0
1645139700000|2022-02-17 23:15:00|8596.2|8584.2|8604.2|8592.2|8605|8593|8592.8|8580.8|0
1645140000000|2022-02-17 23:20:00|8604.4|8592.4|8607.9|8595.9|8610|8598|8602.7|8590.7|0
1645140300000|2022-02-17 23:25:00|8607.3|8595.3|8609.8|8597.8|8610.8|8598.8|8606.9|8594.9|0
1645140600000|2022-02-17 23:30:00|8609.7|8597.7|8615.6|8603.6|8615.6|8603.6|8609.1|8597.1|0
1645140900000|2022-02-17 23:35:00|8615.5|8603.5|8610.9|8598.9|8615.5|8603.5|8610.2|8598.2|0
1645141200000|2022-02-17 23:40:00|8610.8|8598.8|8611.5|8599.5|8614.4|8602.4|8608.6|8596.6|0
1645141500000|2022-02-17 23:45:00|8611.3|8599.3|8614.4|8602.4|8615.6|8603.6|8610.2|8598.2|0
1645141800000|2022-02-17 23:50:00|8614|8602|8610.9|8598.9|8615.9|8603.9|8610.9|8598.9|0
1645142100000|2022-02-17 23:55:00|8611.3|8599.3|8611.5|8599.5|8615.6|8603.6|8610.7|8598.7|0
1645142400000|2022-02-18 00:00:00|8610.9|8598.9|8616.1|8604.1|8617.9|8605.9|8610.3|8598.3|0
1645142700000|2022-02-18 00:05:00|8616|8604|8613.8|8601.8|8616.1|8604.1|8611.5|8599.5|0
1645143000000|2022-02-18 00:10:00|8613.2|8601.2|8605.1|8593.1|8615.7|8603.7|8605.1|8593.1|0
1645143300000|2022-02-18 00:15:00|8605.2|8593.2|8598|8586|8606.2|8594.2|8588.7|8576.7|0
1645143600000|2022-02-18 00:20:00|8597.5|8585.5|8589.3|8577.3|8597.5|8585.5|8588.1|8576.1|0
1645143900000|2022-02-18 00:25:00|8589.2|8577.2|8595.3|8583.3|8596.4|8584.4|8588.6|8576.6|0
1645144200000|2022-02-18 00:30:00|8594.3|8582.3|8589.3|8577.3|8596.4|8584.4|8585.2|8573.2|0
1645144500000|2022-02-18 00:35:00|8588.3|8576.3|8591.3|8579.3|8592.3|8580.3|8583.1|8571.1|0
1645144800000|2022-02-18 00:40:00|8591.2|8579.2|8588.4|8576.4|8593.6|8581.6|8587.4|8575.4|0
1645145100000|2022-02-18 00:45:00|8588.2|8576.2|8585.4|8573.4|8591.8|8579.8|8584.4|8572.4|0
1645145400000|2022-02-18 00:50:00|8585.2|8573.2|8593.8|8581.8|8593.8|8581.8|8582.2|8570.2|0
1645145700000|2022-02-18 00:55:00|8593.9|8581.9|8597.9|8585.9|8600|8588|8592.2|8580.2|0
1645146000000|2022-02-18 01:00:00|8598|8586|8609.1|8597.1|8609.1|8597.1|8595.9|8583.9|0
1645146300000|2022-02-18 01:05:00|8609|8597|8599.4|8587.4|8610.1|8598.1|8599.4|8587.4|0
1645146600000|2022-02-18 01:10:00|8599.2|8587.2|8596.9|8584.9|8599.3|8587.3|8593.2|8581.2|0
1645146900000|2022-02-18 01:15:00|8596.3|8584.3|8593.3|8581.3|8602|8590|8590.2|8578.2|0
1645147200000|2022-02-18 01:20:00|8593.9|8581.9|8592.9|8580.9|8596.9|8584.9|8590.2|8578.2|0
1645147500000|2022-02-18 01:25:00|8593|8581|8588.2|8576.2|8593|8581|8584.6|8572.6|0
1645147800000|2022-02-18 01:30:00|8588|8576|8632.8|8620.8|8636|8624|8582.6|8570.6|0
1645148100000|2022-02-18 01:35:00|8633.4|8621.4|8632.8|8620.8|8636.5|8624.5|8621.8|8609.8|0
1645148400000|2022-02-18 01:40:00|8632.4|8620.4|8632.4|8620.4|8640|8628|8631.8|8619.8|0
1645148700000|2022-02-18 01:45:00|8633|8621|8631.4|8619.4|8633.4|8621.4|8623|8611|0
1645149000000|2022-02-18 01:50:00|8631.2|8619.2|8644|8632|8649.7|8637.7|8629.9|8617.9|0
1645149300000|2022-02-18 01:55:00|8644.1|8632.1|8645.4|8633.4|8652.6|8640.6|8642.3|8630.3|0
1645149600000|2022-02-18 02:00:00|8645.6|8633.6|8647.5|8635.5|8648.6|8636.6|8639.4|8627.4|0
1645149900000|2022-02-18 02:05:00|8647.3|8635.3|8635.2|8623.2|8648|8636|8635.2|8623.2|0
1645150200000|2022-02-18 02:10:00|8635.4|8623.4|8640.8|8628.8|8643.4|8631.4|8635.2|8623.2|0
1645150500000|2022-02-18 02:15:00|8640.6|8628.6|8651.5|8639.5|8653|8641|8640.3|8628.3|0
1645150800000|2022-02-18 02:20:00|8651.2|8639.2|8647.5|8635.5|8652|8640|8644.5|8632.5|0
1645151100000|2022-02-18 02:25:00|8647.8|8635.8|8643.2|8631.2|8650.9|8638.9|8641.1|8629.1|0
1645151400000|2022-02-18 02:30:00|8643|8631|8648.2|8636.2|8650.3|8638.3|8642.2|8630.2|0
1645151700000|2022-02-18 02:35:00|8647.8|8635.8|8643.9|8631.9|8647.8|8635.8|8642.4|8630.4|0
1645152000000|2022-02-18 02:40:00|8644.9|8632.9|8648|8636|8650.1|8638.1|8640.8|8628.8|0
1645152300000|2022-02-18 02:45:00|8648.4|8636.4|8645.9|8633.9|8650.1|8638.1|8644.3|8632.3|0
1645152600000|2022-02-18 02:50:00|8646.1|8634.1|8650.1|8638.1|8651|8639|8644.8|8632.8|0
1645152900000|2022-02-18 02:55:00|8649.7|8637.7|8650.2|8638.2|8652.2|8640.2|8647|8635|0
1645153200000|2022-02-18 03:00:00|8650.5|8638.5|8645.1|8633.1|8651.6|8639.6|8644.4|8632.4|0
1645153500000|2022-02-18 03:05:00|8644.9|8632.9|8650.2|8638.2|8650.2|8638.2|8643|8631|0
1645153800000|2022-02-18 03:10:00|8649.8|8637.8|8656.4|8644.4|8657.4|8645.4|8648.6|8636.6|0
1645154100000|2022-02-18 03:15:00|8656.8|8644.8|8665.3|8653.3|8667.4|8655.4|8655.7|8643.7|0
1645154400000|2022-02-18 03:20:00|8665.1|8653.1|8658.3|8646.3|8665.3|8653.3|8658.3|8646.3|0
1645154700000|2022-02-18 03:25:00|8658.5|8646.5|8674.7|8662.7|8675.8|8663.8|8657.8|8645.8|0
1645155000000|2022-02-18 03:30:00|8674.3|8662.3|8667.6|8655.6|8675.7|8663.7|8667.1|8655.1|0
1645155300000|2022-02-18 03:35:00|8667.8|8655.8|8671|8659|8675.2|8663.2|8667.6|8655.6|0
1645155600000|2022-02-18 03:40:00|8670.9|8658.9|8676.6|8664.6|8678.1|8666.1|8669.4|8657.4|0
1645155900000|2022-02-18 03:45:00|8676.8|8664.8|8688.2|8676.2|8690.3|8678.3|8674.5|8662.5|0
1645156200000|2022-02-18 03:50:00|8688.4|8676.4|8687.5|8675.5|8690.7|8678.7|8686|8674|0
1645156500000|2022-02-18 03:55:00|8687.7|8675.7|8681.4|8669.4|8688|8676|8681.4|8669.4|0
1645156800000|2022-02-18 04:00:00|8681.5|8669.5|8691.6|8679.6|8697.1|8685.1|8681.4|8669.4|0
1645157100000|2022-02-18 04:05:00|8691.4|8679.4|8695.6|8683.6|8695.6|8683.6|8689|8677|0
1645157400000|2022-02-18 04:10:00|8695.5|8683.5|8694|8682|8696.7|8684.7|8691.5|8679.5|0
1645157700000|2022-02-18 04:15:00|8693.8|8681.8|8691.3|8679.3|8693.8|8681.8|8689.3|8677.3|0
1645158000000|2022-02-18 04:20:00|8691.5|8679.5|8694.5|8682.5|8694.5|8682.5|8689.2|8677.2|0
1645158300000|2022-02-18 04:25:00|8694.9|8682.9|8700|8688|8703.9|8691.9|8694.9|8682.9|0
1645158600000|2022-02-18 04:30:00|8699.9|8687.9|8696.4|8684.4|8701|8689|8694.4|8682.4|0
1645158900000|2022-02-18 04:35:00|8696.6|8684.6|8692.3|8680.3|8699|8687|8692.3|8680.3|0
1645159200000|2022-02-18 04:40:00|8692.4|8680.4|8691.4|8679.4|8693.9|8681.9|8689.3|8677.3|0
1645159500000|2022-02-18 04:45:00|8691.6|8679.6|8689.9|8677.9|8693|8681|8688.8|8676.8|0
1645159800000|2022-02-18 04:50:00|8689.7|8677.7|8687.3|8675.3|8690.3|8678.3|8686.8|8674.8|0
1645160100000|2022-02-18 04:55:00|8687.1|8675.1|8684.7|8672.7|8688.7|8676.7|8684.6|8672.6|0
1645160400000|2022-02-18 05:00:00|8684.5|8672.5|8688.3|8676.3|8688.9|8676.9|8684.1|8672.1|0
1645160700000|2022-02-18 05:05:00|8688.1|8676.1|8684.7|8672.7|8688.9|8676.9|8681.7|8669.7|0
1645161000000|2022-02-18 05:10:00|8684.9|8672.9|8683.6|8671.6|8695.7|8683.7|8683.1|8671.1|0
1645161300000|2022-02-18 05:15:00|8683.4|8671.4|8691.1|8679.1|8695.6|8683.6|8682.6|8670.6|0
1645161600000|2022-02-18 05:20:00|8691.3|8679.3|8680.9|8668.9|8692.7|8680.7|8680.5|8668.5|0
1645161900000|2022-02-18 05:25:00|8680.7|8668.7|8681.9|8669.9|8683.6|8671.6|8679.9|8667.9|0
1645162200000|2022-02-18 05:30:00|8681.7|8669.7|8684.5|8672.5|8686.6|8674.6|8681.5|8669.5|0
1645162500000|2022-02-18 05:35:00|8684|8672|8689.1|8677.1|8690.7|8678.7|8684|8672|0
1645162800000|2022-02-18 05:40:00|8688.9|8676.9|8683|8671|8689.6|8677.6|8682.5|8670.5|0
1645163100000|2022-02-18 05:45:00|8682.6|8670.6|8683.6|8671.6|8684.7|8672.7|8682.6|8670.6|0
1645163400000|2022-02-18 05:50:00|8683.7|8671.7|8679.6|8667.6|8683.7|8671.7|8679.5|8667.5|0
1645163700000|2022-02-18 05:55:00|8680|8668|8676.8|8664.8|8682.6|8670.6|8674.3|8662.3|0
1645164000000|2022-02-18 06:00:00|8676.6|8664.6|8664.7|8652.7|8676.6|8664.6|8661.9|8649.9|0
1645164300000|2022-02-18 06:05:00|8665|8653|8667|8655|8668.3|8656.3|8662.9|8650.9|0
1645164600000|2022-02-18 06:10:00|8666.6|8654.6|8662.2|8650.2|8668.3|8656.3|8661.6|8649.6|0
1645164900000|2022-02-18 06:15:00|8662.4|8650.4|8666.6|8654.6|8668.6|8656.6|8658.6|8646.6|0
1645165200000|2022-02-18 06:20:00|8665.9|8653.9|8670.8|8658.8|8670.8|8658.8|8663.7|8651.7|0
1645165500000|2022-02-18 06:25:00|8670.4|8658.4|8670|8658|8671.8|8659.8|8669.6|8657.6|0
1645165800000|2022-02-18 06:30:00|8670.2|8658.2|8668.9|8656.9|8674.7|8662.7|8668.5|8656.5|0
1645166100000|2022-02-18 06:35:00|8668.7|8656.7|8671.5|8659.5|8671.7|8659.7|8666.5|8654.5|0
1645166400000|2022-02-18 06:40:00|8671.6|8659.6|8674.9|8662.9|8676.6|8664.6|8671.5|8659.5|0
1645166700000|2022-02-18 06:45:00|8675.1|8663.1|8675.4|8663.4|8676.6|8664.6|8674.4|8662.4|0
1645167000000|2022-02-18 06:50:00|8675.3|8663.3|8674.3|8662.3|8675.4|8663.4|8672.3|8660.3|0
1645167300000|2022-02-18 06:55:00|8673.9|8661.9|8669.1|8657.1|8674.2|8662.2|8668.5|8656.5|0
1645167600000|2022-02-18 07:00:00|8668.1|8656.1|8677.8|8672.8|8680.3|8675.3|8658.7|8646.7|43
1645167900000|2022-02-18 07:05:00|8677.3|8672.3|8682.8|8677.8|8684.3|8679.3|8677.3|8672.3|48
1645168200000|2022-02-18 07:10:00|8683.3|8678.3|8683.8|8678.8|8685.8|8680.8|8677.3|8672.3|21
1645168500000|2022-02-18 07:15:00|8684.3|8679.3|8683.8|8678.8|8687.3|8682.3|8681.3|8676.3|36
1645168800000|2022-02-18 07:20:00|8684.3|8679.3|8677.8|8672.8|8684.8|8679.8|8677.8|8672.8|9
1645169100000|2022-02-18 07:25:00|8678.3|8673.3|8677.8|8672.8|8680.8|8675.8|8676.8|8671.8|77
1645169400000|2022-02-18 07:30:00|8678.3|8673.3|8673.8|8668.8|8682.8|8677.8|8673.3|8668.3|22
1645169700000|2022-02-18 07:35:00|8674.3|8669.3|8673.8|8668.8|8677.8|8672.8|8670.3|8665.3|22
1645170000000|2022-02-18 07:40:00|8674.8|8669.8|8677.8|8672.8|8680.3|8675.3|8674.8|8669.8|19
1645170300000|2022-02-18 07:45:00|8678.3|8673.3|8680.3|8675.3|8682.8|8677.8|8675.8|8670.8|20
1645170600000|2022-02-18 07:50:00|8679.3|8674.3|8675.3|8670.3|8683.8|8678.8|8673.3|8668.3|48
1645170900000|2022-02-18 07:55:00|8675.8|8670.8|8683.8|8678.8|8683.8|8678.8|8664.8|8659.8|99
1645171200000|2022-02-18 08:00:00|8679.3|8674.3|8701.8|8696.8|8708.8|8703.8|8673.8|8668.8|431
1645171500000|2022-02-18 08:05:00|8698.8|8693.8|8691.3|8686.3|8708.8|8703.8|8690.8|8685.8|672
1645171800000|2022-02-18 08:10:00|8691.8|8686.8|8692.3|8687.3|8701.8|8696.8|8689.8|8684.8|234
1645172100000|2022-02-18 08:15:00|8691.8|8686.8|8692.3|8687.3|8698.3|8693.3|8688.8|8683.8|67
1645172400000|2022-02-18 08:20:00|8692.8|8687.8|8676.8|8671.8|8697.8|8692.8|8674.8|8669.8|220
1645172700000|2022-02-18 08:25:00|8676.3|8671.3|8681.8|8676.8|8682.8|8677.8|8670.8|8665.8|116
1645173000000|2022-02-18 08:30:00|8681.3|8676.3|8681.8|8676.8|8686.8|8681.8|8676.3|8671.3|69
1645173300000|2022-02-18 08:35:00|8681.3|8676.3|8684.8|8679.8|8686.8|8681.8|8672.8|8667.8|113
1645173600000|2022-02-18 08:40:00|8683.9|8678.9|8678.9|8673.9|8689.9|8684.9|8678.4|8673.4|105
1645173900000|2022-02-18 08:45:00|8678.4|8673.4|8673.9|8668.9|8682.9|8677.9|8670.9|8665.9|341
1645174200000|2022-02-18 08:50:00|8674.4|8669.4|8668.9|8663.9|8674.9|8669.9|8667.9|8662.9|80
1645174500000|2022-02-18 08:55:00|8669.4|8664.4|8673.9|8668.9|8674.9|8669.9|8662.4|8657.4|42
1645174800000|2022-02-18 09:00:00|8673.4|8668.4|8684.9|8679.9|8685.9|8680.9|8672.9|8667.9|104
1645175100000|2022-02-18 09:05:00|8684.4|8679.4|8683.9|8678.9|8686.9|8681.9|8679.9|8674.9|72
1645175400000|2022-02-18 09:10:00|8683.4|8678.4|8664.9|8659.9|8683.4|8678.4|8656.9|8651.9|107
1645175700000|2022-02-18 09:15:00|8665.4|8660.4|8664.4|8659.4|8669.9|8664.9|8656.9|8651.9|114
1645176000000|2022-02-18 09:20:00|8663.9|8658.9|8658.9|8653.9|8667.9|8662.9|8657.4|8652.4|37
1645176300000|2022-02-18 09:25:00|8658.4|8653.4|8671.9|8666.9|8674.4|8669.4|8656.9|8651.9|23
1645176600000|2022-02-18 09:30:00|8672.4|8667.4|8667.9|8662.9|8677.9|8672.9|8665.9|8660.9|60
1645176900000|2022-02-18 09:35:00|8668.4|8663.4|8659.9|8654.9|8670.9|8665.9|8657.9|8652.9|62
1645177200000|2022-02-18 09:40:00|8660.4|8655.4|8671.9|8666.9|8672.9|8667.9|8660.4|8655.4|25
1645177500000|2022-02-18 09:45:00|8671.4|8666.4|8672.4|8667.4|8673.9|8668.9|8664.9|8659.9|29
1645177800000|2022-02-18 09:50:00|8672.9|8667.9|8668.4|8663.4|8673.9|8668.9|8666.9|8661.9|21
1645178100000|2022-02-18 09:55:00|8667.9|8662.9|8672.9|8667.9|8675.9|8670.9|8667.9|8662.9|42
1645178400000|2022-02-18 10:00:00|8672.4|8667.4|8677.9|8672.9|8680.9|8675.9|8671.4|8666.4|29
1645178700000|2022-02-18 10:05:00|8678.4|8673.4|8670.4|8665.4|8679.9|8674.9|8668.9|8663.9|146
1645179000000|2022-02-18 10:10:00|8669.9|8664.9|8669.9|8664.9|8671.4|8666.4|8662.4|8657.4|64
1645179300000|2022-02-18 10:15:00|8670.4|8665.4|8673.9|8668.9|8678.4|8673.4|8668.9|8663.9|36
1645179600000|2022-02-18 10:20:00|8673.4|8668.4|8669.9|8664.9|8675.4|8670.4|8668.9|8663.9|38
1645179900000|2022-02-18 10:25:00|8670.4|8665.4|8668.9|8663.9|8673.9|8668.9|8665.9|8660.9|75
1645180200000|2022-02-18 10:30:00|8668.4|8663.4|8665.9|8660.9|8669.9|8664.9|8661.9|8656.9|29
1645180500000|2022-02-18 10:35:00|8665.4|8660.4|8672.9|8667.9|8672.9|8667.9|8662.9|8657.9|78
1645180800000|2022-02-18 10:40:00|8672.4|8667.4|8675.9|8670.9|8675.9|8670.9|8669.9|8664.9|60
1645181100000|2022-02-18 10:45:00|8675.4|8670.4|8678.4|8673.4|8682.4|8677.4|8674.4|8669.4|45
1645181400000|2022-02-18 10:50:00|8678.9|8673.9|8666.9|8661.9|8679.9|8674.9|8660.9|8655.9|180
1645181700000|2022-02-18 10:55:00|8666.4|8661.4|8662.9|8657.9|8675.4|8670.4|8661.9|8656.9|77
1645182000000|2022-02-18 11:00:00|8663.4|8658.4|8660.9|8655.9|8665.4|8660.4|8658.9|8653.9|39
1645182300000|2022-02-18 11:05:00|8660.4|8655.4|8671.9|8666.9|8672.9|8667.9|8658.4|8653.4|37
1645182600000|2022-02-18 11:10:00|8671.4|8666.4|8666.9|8661.9|8672.9|8667.9|8662.9|8657.9|189
1645182900000|2022-02-18 11:15:00|8666.4|8661.4|8674.4|8669.4|8676.9|8671.9|8665.9|8660.9|83
1645183200000|2022-02-18 11:20:00|8674.9|8669.9|8670.9|8665.9|8675.9|8670.9|8669.9|8664.9|9
1645183500000|2022-02-18 11:25:00|8671.4|8666.4|8670.9|8665.9|8674.9|8669.9|8668.9|8663.9|35
1645183800000|2022-02-18 11:30:00|8671.9|8666.9|8675.9|8670.9|8678.4|8673.4|8671.4|8666.4|43
1645184100000|2022-02-18 11:35:00|8675.4|8670.4|8675.9|8670.9|8676.9|8671.9|8671.9|8666.9|23
1645184400000|2022-02-18 11:40:00|8676.4|8671.4|8669.4|8664.4|8676.9|8671.9|8668.9|8663.9|17
1645184700000|2022-02-18 11:45:00|8668.9|8663.9|8664.9|8659.9|8671.9|8666.9|8664.9|8659.9|15
1645185000000|2022-02-18 11:50:00|8664.4|8659.4|8667.9|8662.9|8670.9|8665.9|8663.4|8658.4|35
1645185300000|2022-02-18 11:55:00|8668.4|8663.4|8667.9|8662.9|8669.4|8664.4|8663.4|8658.4|32
1645185600000|2022-02-18 12:00:00|8668.4|8663.4|8665.4|8660.4|8669.9|8664.9|8662.9|8657.9|49
1645185900000|2022-02-18 12:05:00|8665.9|8660.9|8671.9|8666.9|8672.4|8667.4|8665.4|8660.4|42
1645186200000|2022-02-18 12:10:00|8671.4|8666.4|8669.9|8664.9|8672.9|8667.9|8668.9|8663.9|36
1645186500000|2022-02-18 12:15:00|8669.4|8664.4|8665.9|8660.9|8669.4|8664.4|8663.9|8658.9|42
1645186800000|2022-02-18 12:20:00|8666.4|8661.4|8672.4|8667.4|8672.9|8667.9|8665.9|8660.9|5
1645187100000|2022-02-18 12:25:00|8671.9|8666.9|8670.9|8665.9|8676.9|8671.9|8670.9|8665.9|61
1645187400000|2022-02-18 12:30:00|8671.4|8666.4|8675.4|8670.4|8678.4|8673.4|8670.4|8665.4|54
1645187700000|2022-02-18 12:35:00|8674.9|8669.9|8673.9|8668.9|8675.4|8670.4|8673.4|8668.4|43
1645188000000|2022-02-18 12:40:00|8673.3|8668.3|8669.8|8664.8|8673.8|8668.8|8669.8|8664.8|20
1645188300000|2022-02-18 12:45:00|8670.8|8665.8|8671.3|8666.3|8671.8|8666.8|8665.8|8660.8|96
1645188600000|2022-02-18 12:50:00|8670.8|8665.8|8671.3|8666.3|8674.3|8669.3|8670.8|8665.8|24
1645188900000|2022-02-18 12:55:00|8670.8|8665.8|8671.3|8666.3|8673.3|8668.3|8670.3|8665.3|10
1645189200000|2022-02-18 13:00:00|8674.3|8669.3|8672.8|8667.8|8675.3|8670.3|8672.8|8667.8|47
1645189500000|2022-02-18 13:05:00|8673.8|8668.8|8653.3|8648.3|8674.8|8669.8|8653.3|8648.3|119
1645189800000|2022-02-18 13:10:00|8653.8|8648.8|8632.3|8627.3|8656.3|8651.3|8632.3|8627.3|191
1645190100000|2022-02-18 13:15:00|8632.8|8627.8|8640.3|8635.3|8642.8|8637.8|8629.3|8624.3|112
1645190400000|2022-02-18 13:20:00|8639.8|8634.8|8621.3|8616.3|8639.8|8634.8|8619.8|8614.8|121
1645190700000|2022-02-18 13:25:00|8621.8|8616.8|8605.8|8600.8|8625.8|8620.8|8598.3|8593.3|216
1645191000000|2022-02-18 13:30:00|8605.3|8600.3|8596.3|8591.3|8608.3|8603.3|8579.8|8574.8|219
1645191300000|2022-02-18 13:35:00|8595.8|8590.8|8603.8|8598.8|8605.3|8600.3|8594.3|8589.3|113
1645191600000|2022-02-18 13:40:00|8603.3|8598.3|8613.3|8608.3|8618.3|8613.3|8598.3|8593.3|115
1645191900000|2022-02-18 13:45:00|8613.8|8608.8|8616.3|8611.3|8618.3|8613.3|8609.8|8604.8|71
1645192200000|2022-02-18 13:50:00|8615.8|8610.8|8626.3|8621.3|8629.3|8624.3|8613.8|8608.8|85
1645192500000|2022-02-18 13:55:00|8625.8|8620.8|8620.3|8615.3|8630.3|8625.3|8619.3|8614.3|90
1645192800000|2022-02-18 14:00:00|8620.8|8615.8|8629.8|8624.8|8631.3|8626.3|8617.3|8612.3|56
1645193100000|2022-02-18 14:05:00|8629.3|8624.3|8618.3|8613.3|8631.3|8626.3|8618.3|8613.3|62
1645193400000|2022-02-18 14:10:00|8619.8|8614.8|8608.3|8603.3|8623.8|8618.8|8608.3|8603.3|92
1645193700000|2022-02-18 14:15:00|8608.8|8603.8|8611.3|8606.3|8612.8|8607.8|8606.3|8601.3|36
1645194000000|2022-02-18 14:20:00|8611.8|8606.8|8608.3|8603.3|8613.3|8608.3|8602.3|8597.3|95
1645194300000|2022-02-18 14:25:00|8609.3|8604.3|8609.8|8604.8|8613.3|8608.3|8598.3|8593.3|146
1645194600000|2022-02-18 14:30:00|8610.3|8605.3|8594.8|8589.8|8616.3|8611.3|8594.8|8589.8|149
1645194900000|2022-02-18 14:35:00|8594.3|8589.3|8609.3|8604.3|8615.3|8610.3|8586.3|8581.3|163
1645195200000|2022-02-18 14:40:00|8609.8|8604.8|8600.3|8595.3|8613.3|8608.3|8599.3|8594.3|128
1645195500000|2022-02-18 14:45:00|8600.8|8595.8|8626.3|8621.3|8629.8|8624.8|8597.3|8592.3|145
1645195800000|2022-02-18 14:50:00|8627.3|8622.3|8635.3|8630.3|8637.3|8632.3|8625.3|8620.3|218
1645196100000|2022-02-18 14:55:00|8635.8|8630.8|8629.3|8624.3|8637.8|8632.8|8627.3|8622.3|115
1645196400000|2022-02-18 15:00:00|8629.8|8624.8|8626.3|8621.3|8635.8|8630.8|8622.3|8617.3|96
1645196700000|2022-02-18 15:05:00|8626.8|8621.8|8627.8|8622.8|8630.3|8625.3|8618.8|8613.8|102
1645197000000|2022-02-18 15:10:00|8628.3|8623.3|8629.3|8624.3|8633.8|8628.8|8619.3|8614.3|122
1645197300000|2022-02-18 15:15:00|8629.8|8624.8|8623.3|8618.3|8638.3|8633.3|8615.8|8610.8|109
1645197600000|2022-02-18 15:20:00|8622.8|8617.8|8614.8|8609.8|8626.8|8621.8|8611.3|8606.3|132
1645197900000|2022-02-18 15:25:00|8614.3|8609.3|8613.8|8608.8|8618.8|8613.8|8610.3|8605.3|106
1645198200000|2022-02-18 15:30:00|8613.3|8608.3|8601.8|8596.8|8613.8|8608.8|8600.8|8595.8|224
1645198500000|2022-02-18 15:35:00|8601.3|8596.3|8599.3|8594.3|8606.3|8601.3|8598.3|8593.3|101
1645198800000|2022-02-18 15:40:00|8599.8|8594.8|8603.8|8598.8|8604.8|8599.8|8591.8|8586.8|133
1645199100000|2022-02-18 15:45:00|8603.3|8598.3|8595.3|8590.3|8605.3|8600.3|8587.8|8582.8|195
1645199400000|2022-02-18 15:50:00|8594.8|8589.8|8598.3|8593.3|8599.3|8594.3|8592.3|8587.3|135
1645199700000|2022-02-18 15:55:00|8597.8|8592.8|8591.8|8586.8|8601.3|8596.3|8591.3|8586.3|112
1645200000000|2022-02-18 16:00:00|8592.3|8587.3|8567.8|8562.8|8592.3|8587.3|8566.8|8561.8|461
1645200300000|2022-02-18 16:05:00|8567.3|8562.3|8570.8|8565.8|8577.8|8572.8|8565.3|8560.3|195
1645200600000|2022-02-18 16:10:00|8572.3|8567.3|8582.3|8577.3|8582.3|8577.3|8568.3|8563.3|136
1645200900000|2022-02-18 16:15:00|8581.8|8576.8|8590.3|8585.3|8591.3|8586.3|8579.3|8574.3|188
1645201200000|2022-02-18 16:20:00|8590.8|8585.8|8589.3|8584.3|8593.3|8588.3|8587.8|8582.8|131
1645201500000|2022-02-18 16:25:00|8588.8|8583.8|8587.8|8582.8|8594.3|8589.3|8585.8|8580.8|220
1645201800000|2022-02-18 16:30:00|8589.3|8582.3|8593.3|8586.3|8598.3|8591.3|8582.3|8575.3|775
1645202100000|2022-02-18 16:35:00|8595.3|8587.3|8600.3|8593.3|8605.3|8598.3|8590.3|8584.3|235
1645202400000|2022-02-18 16:40:00|8599.3|8594.3|8593.3|8586.3|8603.3|8596.3|8591.3|8584.3|41
1645202700000|2022-02-18 16:45:00|8592.3|8585.3|8590.3|8583.3|8598.3|8591.3|8588.3|8581.3|13
1645203000000|2022-02-18 16:50:00|8589.3|8584.3|8578.3|8571.3|8591.3|8584.3|8577.3|8570.3|33
1645203300000|2022-02-18 16:55:00|8577.3|8572.3|8567.3|8561.3|8579.3|8573.3|8566.3|8559.3|192
1645203600000|2022-02-18 17:00:00|8568.3|8560.3|8565.3|8558.3|8570.3|8563.3|8562.3|8555.3|35
1645203900000|2022-02-18 17:05:00|8566.3|8559.3|8579.3|8572.3|8579.3|8572.3|8566.3|8559.3|20
1645204200000|2022-02-18 17:10:00|8580.3|8573.3|8580.3|8573.3|8584.3|8577.3|8578.3|8572.3|32
1645204500000|2022-02-18 17:15:00|8579.3|8572.3|8586.3|8579.3|8592.3|8585.3|8577.3|8569.3|14
1645204800000|2022-02-18 17:20:00|8587.3|8580.3|8582.3|8576.3|8589.3|8582.3|8582.3|8575.3|67
1645205100000|2022-02-18 17:25:00|8583.3|8577.3|8585.3|8578.3|8590.3|8583.3|8582.3|8576.3|19
1645205400000|2022-02-18 17:30:00|8584.3|8579.3|8576.3|8569.3|8589.3|8583.3|8571.3|8564.3|101
1645205700000|2022-02-18 17:35:00|8577.3|8570.3|8566.3|8559.3|8580.3|8573.3|8563.3|8556.3|10
1645206000000|2022-02-18 17:40:00|8565.3|8558.3|8575.3|8568.3|8582.3|8575.3|8565.3|8558.3|18
1645206300000|2022-02-18 17:45:00|8574.3|8567.3|8575.3|8568.3|8577.3|8570.3|8570.3|8563.3|33
1645206600000|2022-02-18 17:50:00|8574.3|8567.3|8577.3|8570.3|8581.3|8575.3|8572.3|8566.3|13
1645206900000|2022-02-18 17:55:00|8578.3|8571.3|8573.3|8566.3|8580.3|8573.3|8573.3|8566.3|13
1645207200000|2022-02-18 18:00:00|8574.3|8567.3|8573.3|8565.3|8579.3|8571.3|8570.3|8562.3|16
1645207500000|2022-02-18 18:05:00|8574.3|8566.3|8574.3|8567.3|8576.3|8568.3|8570.3|8559.3|9
1645207800000|2022-02-18 18:10:00|8573.3|8565.3|8572.3|8565.3|8575.3|8567.3|8570.3|8563.3|3
1645208100000|2022-02-18 18:15:00|8573.3|8564.3|8567.3|8559.3|8574.3|8567.3|8564.3|8557.3|13
1645208400000|2022-02-18 18:20:00|8568.3|8560.3|8581.3|8574.3|8582.3|8575.3|8566.3|8558.3|10
1645208700000|2022-02-18 18:25:00|8580.3|8573.3|8573.3|8565.3|8580.3|8573.3|8570.3|8563.3|3
1645209000000|2022-02-18 18:30:00|8572.3|8564.3|8574.3|8567.3|8576.3|8569.3|8571.3|8563.3|32
1645209300000|2022-02-18 18:35:00|8573.3|8566.3|8581.3|8573.3|8581.3|8573.3|8572.3|8564.3|2
1645209600000|2022-02-18 18:40:00|8580.3|8574.3|8578.3|8570.3|8581.3|8574.3|8575.3|8568.3|8
1645209900000|2022-02-18 18:45:00|8579.3|8571.3|8584.3|8576.3|8587.3|8580.3|8579.3|8571.3|15
1645210200000|2022-02-18 18:50:00|8583.3|8577.3|8586.3|8580.3|8591.3|8584.3|8583.3|8577.3|23
1645210500000|2022-02-18 18:55:00|8588.3|8581.3|8584.6|8572.6|8589.3|8581.3|8583.3|8572.1|26
1645210800000|2022-02-18 19:00:00|8584.2|8572.2|8590.4|8578.4|8594.8|8582.8|8584.2|8572.2|0
1645211100000|2022-02-18 19:05:00|8590.3|8578.3|8586.6|8574.6|8594.6|8582.6|8582.5|8570.5|0
1645211400000|2022-02-18 19:10:00|8586.5|8574.5|8589|8577|8590.6|8578.6|8584|8572|0
1645211700000|2022-02-18 19:15:00|8588.9|8576.9|8601.2|8589.2|8603.3|8591.3|8586.9|8574.9|0
1645212000000|2022-02-18 19:20:00|8601.6|8589.6|8613.4|8601.4|8613.4|8601.4|8600|8588|0
1645212300000|2022-02-18 19:25:00|8613.3|8601.3|8618.7|8606.7|8620.6|8608.6|8609.2|8597.2|0
1645212600000|2022-02-18 19:30:00|8619.2|8607.2|8620.4|8608.4|8632.3|8620.3|8617.1|8605.1|0
1645212900000|2022-02-18 19:35:00|8620.3|8608.3|8609.8|8597.8|8621.6|8609.6|8606.7|8594.7|0
1645213200000|2022-02-18 19:40:00|8609.3|8597.3|8603.4|8591.4|8611.9|8599.9|8603.3|8591.3|0
1645213500000|2022-02-18 19:45:00|8603.8|8591.8|8599.6|8587.6|8609.6|8597.6|8598.6|8586.6|0
1645213800000|2022-02-18 19:50:00|8599.5|8587.5|8621.1|8609.1|8621.1|8609.1|8596.3|8584.3|0
1645214100000|2022-02-18 19:55:00|8621|8609|8623.5|8611.5|8627.3|8615.3|8614.6|8602.6|0
1645214400000|2022-02-18 20:00:00|8623.6|8611.6|8616.8|8604.8|8632|8620|8615|8603|0
1645214700000|2022-02-18 20:05:00|8616.7|8604.7|8612.4|8600.4|8623.8|8611.8|8604.8|8592.8|0
1645215000000|2022-02-18 20:10:00|8613.3|8601.3|8609.7|8597.7|8622.3|8610.3|8605.1|8593.1|0
1645215300000|2022-02-18 20:15:00|8609.6|8597.6|8596.3|8584.3|8614.1|8602.1|8594|8582|0
1645215600000|2022-02-18 20:20:00|8596.2|8584.2|8592.5|8580.5|8601.8|8589.8|8588|8576|0
1645215900000|2022-02-18 20:25:00|8592.4|8580.4|8589.4|8577.4|8598.6|8586.6|8588.6|8576.6|0
1645216200000|2022-02-18 20:30:00|8589.3|8577.3|8576.1|8564.1|8589.3|8577.3|8569.2|8557.2|0
1645216500000|2022-02-18 20:35:00|8575.7|8563.7|8579.4|8567.4|8585|8573|8572.4|8560.4|0
1645216800000|2022-02-18 20:40:00|8579.3|8567.3|8599.5|8587.5|8600.6|8588.6|8578.4|8566.4|0
1645217100000|2022-02-18 20:45:00|8599.9|8587.9|8597.7|8585.7|8608.2|8596.2|8588.5|8576.5|0
1645217400000|2022-02-18 20:50:00|8596|8584|8581.4|8569.4|8596.8|8584.8|8577.8|8565.8|0
1645217700000|2022-02-18 20:55:00|8581.6|8569.6|8585.4|8573.4|8587.9|8575.9|8577.9|8565.9|0
1645218000000|2022-02-18 21:00:00|8585.5|8573.5|8606.8|8594.8|8615.7|8603.7|8585.4|8573.4|0
1645218300000|2022-02-18 21:05:00|8606.9|8594.9|8597.9|8585.9|8608.4|8596.4|8597.4|8585.4|0
1645218600000|2022-02-18 21:10:00|8597.8|8585.8|8601.4|8589.4|8602|8590|8592.7|8580.7|0
1645218900000|2022-02-18 21:15:00|8602|8590|8607.2|8595.2|8610.1|8598.1|8601.4|8589.4|0
1645219200000|2022-02-18 21:20:00|8606.8|8594.8|8606.8|8594.8|8612.6|8600.6|8604.3|8592.3|0
1645219500000|2022-02-18 21:25:00|8607|8595|8609.2|8597.2|8610.7|8598.7|8606.3|8594.3|0
1645219800000|2022-02-18 21:30:00|8609.8|8597.8|8600.4|8588.4|8612.7|8600.7|8600.4|8588.4|0
1645220100000|2022-02-18 21:35:00|8600.5|8588.5|8597.7|8585.7|8601.9|8589.9|8593|8581|0
1645220400000|2022-02-18 21:40:00|8597.8|8585.8|8599|8587|8599.8|8587.8|8596.1|8584.1|0
1645220700000|2022-02-18 21:45:00|8598.9|8586.9|8593.9|8581.9|8599.2|8587.2|8590.5|8578.5|0
1645221000000|2022-02-18 21:50:00|8594|8582|8595.1|8583.1|8598.5|8586.5|8588.9|8576.9|0
1645221300000|2022-02-18 21:55:00|8594.9|8582.9|8589.1|8577.1|8596|8584|8587.5|8575.5|0
1645398000000|2022-02-20 23:00:00|8523.8|8511.8|8537.5|8525.5|8547.2|8535.2|8523.7|8511.7|0
1645398300000|2022-02-20 23:05:00|8537.6|8525.6|8537.1|8525.1|8545|8533|8531.7|8519.7|0
1645398600000|2022-02-20 23:10:00|8537|8525|8537.3|8525.3|8538.7|8526.7|8523.4|8511.4|0
1645398900000|2022-02-20 23:15:00|8537.7|8525.7|8541.2|8529.2|8541.2|8529.2|8529.8|8517.8|0
1645399200000|2022-02-20 23:20:00|8541.4|8529.4|8534.3|8522.3|8545.6|8533.6|8530.1|8518.1|0
1645399500000|2022-02-20 23:25:00|8534.1|8522.1|8531.4|8519.4|8540.5|8528.5|8530.1|8518.1|0
1645399800000|2022-02-20 23:30:00|8532.4|8520.4|8537.2|8525.2|8539|8527|8526.8|8514.8|0
1645400100000|2022-02-20 23:35:00|8537|8525|8541.3|8529.3|8542.6|8530.6|8534.9|8522.9|0
1645400400000|2022-02-20 23:40:00|8541.5|8529.5|8535.7|8523.7|8542.8|8530.8|8532.8|8520.8|0
1645400700000|2022-02-20 23:45:00|8536.1|8524.1|8532.6|8520.6|8537.8|8525.8|8530.5|8518.5|0
1645401000000|2022-02-20 23:50:00|8532|8520|8529.7|8517.7|8536.7|8524.7|8529.1|8517.1|0
1645401300000|2022-02-20 23:55:00|8529.5|8517.5|8531.2|8519.2|8534.3|8522.3|8529.1|8517.1|0
1645401600000|2022-02-21 00:00:00|8531.1|8519.1|8515.2|8503.2|8532.6|8520.6|8512.5|8500.5|0
1645401900000|2022-02-21 00:05:00|8515.6|8503.6|8513.7|8501.7|8521.4|8509.4|8511.8|8499.8|0
1645402200000|2022-02-21 00:10:00|8513.6|8501.6|8533.1|8521.1|8534.3|8522.3|8511.8|8499.8|0
1645402500000|2022-02-21 00:15:00|8533|8521|8536.4|8524.4|8539.9|8527.9|8524.8|8512.8|0
1645402800000|2022-02-21 00:20:00|8536.6|8524.6|8521.2|8509.2|8536.9|8524.9|8521.1|8509.1|0
1645403100000|2022-02-21 00:25:00|8521.1|8509.1|8522.2|8510.2|8523.2|8511.2|8516|8504|0
1645403400000|2022-02-21 00:30:00|8522.4|8510.4|8531.5|8519.5|8534.1|8522.1|8517.6|8505.6|0
1645403700000|2022-02-21 00:35:00|8531.3|8519.3|8526.3|8514.3|8531.5|8519.5|8522.1|8510.1|0
1645404000000|2022-02-21 00:40:00|8526.8|8514.8|8528|8516|8531.4|8519.4|8523.7|8511.7|0
1645404300000|2022-02-21 00:45:00|8528.3|8516.3|8524.9|8512.9|8533|8521|8521.8|8509.8|0
1645404600000|2022-02-21 00:50:00|8525.2|8513.2|8574.9|8562.9|8575.4|8563.4|8525.2|8513.2|0
1645404900000|2022-02-21 00:55:00|8575.8|8563.8|8585.6|8573.6|8591.6|8579.6|8569.1|8557.1|0
1645405200000|2022-02-21 01:00:00|8585.3|8573.3|8568.1|8556.1|8588.9|8576.9|8561.2|8549.2|0
1645405500000|2022-02-21 01:05:00|8570.1|8558.1|8596|8584|8596.6|8584.6|8570.1|8558.1|0
1645405800000|2022-02-21 01:10:00|8595.6|8583.6|8600.7|8588.7|8610.4|8598.4|8589.3|8577.3|0
1645406100000|2022-02-21 01:15:00|8600.6|8588.6|8599.8|8587.8|8603.9|8591.9|8588.6|8576.6|0
1645406400000|2022-02-21 01:20:00|8600|8588|8606.1|8594.1|8610.4|8598.4|8585.7|8573.7|0
1645406700000|2022-02-21 01:25:00|8607.1|8595.1|8595.9|8583.9|8609.2|8597.2|8595.6|8583.6|0
1645407000000|2022-02-21 01:30:00|8595.7|8583.7|8614.3|8602.3|8619.2|8607.2|8595.6|8583.6|0
1645407300000|2022-02-21 01:35:00|8614.1|8602.1|8632.8|8620.8|8633.4|8621.4|8610.9|8598.9|0
1645407600000|2022-02-21 01:40:00|8632.6|8620.6|8624.8|8612.8|8633.9|8621.9|8620.8|8608.8|0
1645407900000|2022-02-21 01:45:00|8624.9|8612.9|8622.8|8610.8|8629|8617|8619.2|8607.2|0
1645408200000|2022-02-21 01:50:00|8623.4|8611.4|8619.1|8607.1|8623.4|8611.4|8616.2|8604.2|0
1645408500000|2022-02-21 01:55:00|8618.5|8606.5|8622.2|8610.2|8626.5|8614.5|8617|8605|0
1645408800000|2022-02-21 02:00:00|8622.4|8610.4|8624.4|8612.4|8625.3|8613.3|8615.6|8603.6|0
1645409100000|2022-02-21 02:05:00|8623.9|8611.9|8622.5|8610.5|8624.5|8612.5|8617.2|8605.2|0
1645409400000|2022-02-21 02:10:00|8622.3|8610.3|8617.2|8605.2|8624|8612|8617.2|8605.2|0
1645409700000|2022-02-21 02:15:00|8617.3|8605.3|8616.7|8604.7|8619.4|8607.4|8613.7|8601.7|0
1645410000000|2022-02-21 02:20:00|8616.5|8604.5|8613.1|8601.1|8619.3|8607.3|8610|8598|0
1645410300000|2022-02-21 02:25:00|8612.7|8600.7|8614|8602|8616.1|8604.1|8611.1|8599.1|0
1645410600000|2022-02-21 02:30:00|8614.1|8602.1|8627.6|8615.6|8627.6|8615.6|8614.1|8602.1|0
1645410900000|2022-02-21 02:35:00|8627.3|8615.3|8620.8|8608.8|8627.6|8615.6|8618.3|8606.3|0
1645411200000|2022-02-21 02:40:00|8620.6|8608.6|8621.2|8609.2|8621.2|8609.2|8616.1|8604.1|0
1645411500000|2022-02-21 02:45:00|8620.8|8608.8|8629.7|8617.7|8631.8|8619.8|8619.2|8607.2|0
1645411800000|2022-02-21 02:50:00|8629.6|8617.6|8623.6|8611.6|8630.7|8618.7|8623.5|8611.5|0
1645412100000|2022-02-21 02:55:00|8623.8|8611.8|8624.6|8612.6|8629.8|8617.8|8623.5|8611.5|0
1645412400000|2022-02-21 03:00:00|8624.4|8612.4|8630.8|8618.8|8631.8|8619.8|8623.5|8611.5|0
1645412700000|2022-02-21 03:05:00|8630.9|8618.9|8623.6|8611.6|8630.9|8618.9|8623.6|8611.6|0
1645413000000|2022-02-21 03:10:00|8623.5|8611.5|8621.5|8609.5|8626.6|8614.6|8620.9|8608.9|0
1645413300000|2022-02-21 03:15:00|8622.5|8610.5|8621.3|8609.3|8625.5|8613.5|8620.3|8608.3|0
1645413600000|2022-02-21 03:20:00|8621.1|8609.1|8624|8612|8624.9|8612.9|8620.3|8608.3|0
1645413900000|2022-02-21 03:25:00|8624.2|8612.2|8623.5|8611.5|8625.6|8613.6|8620.8|8608.8|0
1645414200000|2022-02-21 03:30:00|8623.9|8611.9|8608.9|8596.9|8626|8614|8603.1|8591.1|0
1645414500000|2022-02-21 03:35:00|8609.3|8597.3|8616.6|8604.6|8620.4|8608.4|8609.3|8597.3|0
1645414800000|2022-02-21 03:40:00|8616.5|8604.5|8615.7|8603.7|8618.3|8606.3|8613.1|8601.1|0
1645415100000|2022-02-21 03:45:00|8615.5|8603.5|8612|8600|8615.6|8603.6|8609.9|8597.9|0
1645415400000|2022-02-21 03:50:00|8611|8599|8610.9|8598.9|8613.4|8601.4|8609.3|8597.3|0
1645415700000|2022-02-21 03:55:00|8611.1|8599.1|8610.8|8598.8|8613.9|8601.9|8610.8|8598.8|0
1645416000000|2022-02-21 04:00:00|8610.7|8598.7|8611.9|8599.9|8612.9|8600.9|8606.1|8594.1|0
1645416300000|2022-02-21 04:05:00|8611.8|8599.8|8611.9|8599.9|8613.4|8601.4|8611.8|8599.8|0
1645416600000|2022-02-21 04:10:00|8611.8|8599.8|8613.8|8601.8|8615.9|8603.9|8608.7|8596.7|0
1645416900000|2022-02-21 04:15:00|8614.2|8602.2|8618.2|8606.2|8620.8|8608.8|8613.8|8601.8|0
1645417200000|2022-02-21 04:20:00|8617.7|8605.7|8617.7|8605.7|8618.1|8606.1|8614.5|8602.5|0
1645417500000|2022-02-21 04:25:00|8617.8|8605.8|8621.8|8609.8|8622.2|8610.2|8616.6|8604.6|0
1645417800000|2022-02-21 04:30:00|8622|8610|8624.1|8612.1|8626|8614|8621.2|8609.2|0
1645418100000|2022-02-21 04:35:00|8624.3|8612.3|8624.3|8612.3|8625.3|8613.3|8620.7|8608.7|0
1645418400000|2022-02-21 04:40:00|8624.1|8612.1|8625.8|8613.8|8628|8616|8623.2|8611.2|0
1645418700000|2022-02-21 04:45:00|8625.6|8613.6|8625.3|8613.3|8627.4|8615.4|8624.8|8612.8|0
1645419000000|2022-02-21 04:50:00|8625.5|8613.5|8629.5|8617.5|8630.5|8618.5|8625.5|8613.5|0
1645419300000|2022-02-21 04:55:00|8630|8618|8629.5|8617.5|8631.2|8619.2|8628|8616|0
1645419600000|2022-02-21 05:00:00|8629.3|8617.3|8629.1|8617.1|8630.1|8618.1|8627.9|8615.9|0
1645419900000|2022-02-21 05:05:00|8628.5|8616.5|8622|8610|8629.1|8617.1|8621.9|8609.9|0
1645420200000|2022-02-21 05:10:00|8622.2|8610.2|8619.4|8607.4|8624.1|8612.1|8619.4|8607.4|0
1645420500000|2022-02-21 05:15:00|8619.6|8607.6|8626.5|8614.5|8628.5|8616.5|8618.4|8606.4|0
1645420800000|2022-02-21 05:20:00|8626.3|8614.3|8628.3|8616.3|8628.5|8616.5|8625.3|8613.3|0
1645421100000|2022-02-21 05:25:00|8628.4|8616.4|8630.4|8618.4|8631.5|8619.5|8626.7|8614.7|0
1645421400000|2022-02-21 05:30:00|8630.2|8618.2|8625.1|8613.1|8631.4|8619.4|8624.6|8612.6|0
1645421700000|2022-02-21 05:35:00|8624.9|8612.9|8625.2|8613.2|8625.6|8613.6|8623.1|8611.1|0
1645422000000|2022-02-21 05:40:00|8625.5|8613.5|8626.7|8614.7|8628.3|8616.3|8620.5|8608.5|0
1645422300000|2022-02-21 05:45:00|8626.5|8614.5|8622.6|8610.6|8627.7|8615.7|8622.6|8610.6|0
1645422600000|2022-02-21 05:50:00|8622.8|8610.8|8627.4|8615.4|8627.4|8615.4|8619.6|8607.6|0
1645422900000|2022-02-21 05:55:00|8627.3|8615.3|8628.1|8616.1|8629.6|8617.6|8625.3|8613.3|0
1645423200000|2022-02-21 06:00:00|8628|8616|8632.9|8620.9|8632.9|8620.9|8627.6|8615.6|0
1645423500000|2022-02-21 06:05:00|8632.8|8620.8|8631.8|8619.8|8636.3|8624.3|8631.8|8619.8|0
1645423800000|2022-02-21 06:10:00|8631.6|8619.6|8634.9|8622.9|8635.9|8623.9|8628.6|8616.6|0
1645424100000|2022-02-21 06:15:00|8635|8623|8631.7|8619.7|8635|8623|8630.7|8618.7|0
1645424400000|2022-02-21 06:20:00|8631.8|8619.8|8630.1|8618.1|8632.2|8620.2|8629.6|8617.6|0
1645424700000|2022-02-21 06:25:00|8630.2|8618.2|8630.7|8618.7|8631.8|8619.8|8630.1|8618.1|0
1645425000000|2022-02-21 06:30:00|8630.5|8618.5|8636|8624|8639.1|8627.1|8630.1|8618.1|0
1645425300000|2022-02-21 06:35:00|8637|8625|8644.5|8632.5|8644.5|8632.5|8636|8624|0
1645425600000|2022-02-21 06:40:00|8644.3|8632.3|8649.3|8637.3|8651.4|8639.4|8643.4|8631.4|0
1645425900000|2022-02-21 06:45:00|8649.4|8637.4|8659.9|8647.9|8661|8649|8648.8|8636.8|0
1645426200000|2022-02-21 06:50:00|8659.5|8647.5|8664.1|8652.1|8666|8654|8657.3|8645.3|0
1645426500000|2022-02-21 06:55:00|8663.9|8651.9|8655.3|8643.3|8664.1|8652.1|8652.8|8640.8|0
1645426800000|2022-02-21 07:00:00|8654.7|8642.7|8646.3|8641.3|8656.8|8651.8|8639.3|8632|96
1645427100000|2022-02-21 07:05:00|8646.8|8641.8|8657.8|8652.8|8658.8|8653.8|8646.3|8641.3|39
1645427400000|2022-02-21 07:10:00|8658.3|8653.3|8658.8|8653.8|8659.3|8654.3|8649.3|8644.3|30
1645427700000|2022-02-21 07:15:00|8657.8|8652.8|8656.8|8651.8|8658.8|8653.8|8647.8|8642.8|32
1645428000000|2022-02-21 07:20:00|8657.3|8652.3|8651.3|8646.3|8660.8|8655.8|8649.3|8644.3|30
1645428300000|2022-02-21 07:25:00|8650.8|8645.8|8648.3|8643.3|8651.3|8646.3|8644.8|8639.8|11
1645428600000|2022-02-21 07:30:00|8648.8|8643.8|8649.3|8644.3|8658.3|8653.3|8648.3|8643.3|62
1645428900000|2022-02-21 07:35:00|8649.8|8644.8|8646.3|8641.3|8652.8|8647.8|8646.3|8641.3|33
1645429200000|2022-02-21 07:40:00|8646.8|8641.8|8648.8|8643.8|8650.3|8645.3|8646.3|8641.3|8
1645429500000|2022-02-21 07:45:00|8649.3|8644.3|8653.3|8648.3|8666.3|8661.3|8648.8|8643.8|41
1645429800000|2022-02-21 07:50:00|8652.8|8647.8|8651.3|8646.3|8660.3|8655.3|8648.3|8643.3|55
1645430100000|2022-02-21 07:55:00|8650.8|8645.8|8643.3|8638.3|8657.8|8652.8|8642.3|8637.3|48
1645430400000|2022-02-21 08:00:00|8641.8|8636.8|8645.3|8640.3|8654.3|8649.3|8636.3|8631.3|479
1645430700000|2022-02-21 08:05:00|8646.3|8641.3|8660.3|8655.3|8662.8|8657.8|8645.8|8640.8|212
1645431000000|2022-02-21 08:10:00|8660.8|8655.8|8649.3|8644.3|8668.3|8663.3|8648.8|8643.8|116
1645431300000|2022-02-21 08:15:00|8649.8|8644.8|8651.3|8646.3|8659.3|8654.3|8645.3|8640.3|234
1645431600000|2022-02-21 08:20:00|8651.8|8646.8|8647.3|8642.3|8660.3|8655.3|8647.3|8642.3|90
1645431900000|2022-02-21 08:25:00|8646.3|8641.3|8659.3|8654.3|8664.8|8659.8|8645.3|8640.3|188
1645432200000|2022-02-21 08:30:00|8659.8|8654.8|8662.3|8657.3|8668.8|8663.8|8656.3|8651.3|131
1645432500000|2022-02-21 08:35:00|8661.8|8656.8|8646.3|8641.3|8661.8|8656.8|8622.3|8617.3|591
1645432800000|2022-02-21 08:40:00|8647|8642|8644|8639|8652|8647|8642|8637|78
1645433100000|2022-02-21 08:45:00|8644.5|8639.5|8652|8647|8657|8652|8641|8636|125
1645433400000|2022-02-21 08:50:00|8652.5|8647.5|8640.5|8635.5|8657|8652|8639|8634|132
1645433700000|2022-02-21 08:55:00|8640|8635|8642|8637|8645|8640|8638|8633|40
1645434000000|2022-02-21 09:00:00|8643|8638|8615|8610|8643|8638|8613|8608|93
1645434300000|2022-02-21 09:05:00|8614.5|8609.5|8606|8601|8615|8610|8602|8597|151
1645434600000|2022-02-21 09:10:00|8605.5|8600.5|8603.5|8598.5|8606.5|8601.5|8591|8586|160
1645434900000|2022-02-21 09:15:00|8604|8599|8604|8599|8611|8606|8599.5|8594.5|65
1645435200000|2022-02-21 09:20:00|8603.5|8598.5|8601|8596|8604|8599|8592.5|8587.5|65
1645435500000|2022-02-21 09:25:00|8600.5|8595.5|8611|8606|8618|8613|8600|8595|104
1645435800000|2022-02-21 09:30:00|8611.5|8606.5|8612|8607|8622|8617|8611.5|8606.5|67
1645436100000|2022-02-21 09:35:00|8612.5|8607.5|8611|8606|8613.5|8608.5|8606|8601|39
1645436400000|2022-02-21 09:40:00|8611.5|8606.5|8613|8608|8616|8611|8607.5|8602.5|39
1645436700000|2022-02-21 09:45:00|8613.5|8608.5|8607|8602|8614|8609|8604|8599|28
1645437000000|2022-02-21 09:50:00|8606.5|8601.5|8594|8589|8608|8603|8594|8589|44
1645437300000|2022-02-21 09:55:00|8593.5|8588.5|8599|8594|8600.5|8595.5|8590.5|8585.5|58
1645437600000|2022-02-21 10:00:00|8598.5|8593.5|8590.5|8585.5|8598.5|8593.5|8587|8582|36
1645437900000|2022-02-21 10:05:00|8590|8585|8594|8589|8601|8596|8587|8582|63
1645438200000|2022-02-21 10:10:00|8593.5|8588.5|8586|8581|8594.5|8589.5|8583|8578|40
1645438500000|2022-02-21 10:15:00|8585.5|8580.5|8582|8577|8586|8581|8581|8576|34
1645438800000|2022-02-21 10:20:00|8581.5|8576.5|8582|8577|8588|8583|8580.5|8575.5|37
1645439100000|2022-02-21 10:25:00|8582.5|8577.5|8569.5|8564.5|8582.5|8577.5|8569.5|8564.5|54
1645439400000|2022-02-21 10:30:00|8569|8564|8574|8569|8577|8572|8567|8562|71
1645439700000|2022-02-21 10:35:00|8573.5|8568.5|8572|8567|8576|8571|8567.5|8562.5|96
1645440000000|2022-02-21 10:40:00|8571.5|8566.5|8572|8567|8580|8575|8570|8565|45
1645440300000|2022-02-21 10:45:00|8571.5|8566.5|8567.5|8562.5|8572.5|8567.5|8565.5|8560.5|40
1645440600000|2022-02-21 10:50:00|8568|8563|8566|8561|8569|8564|8558.5|8553.5|37
1645440900000|2022-02-21 10:55:00|8566.5|8561.5|8564.5|8559.5|8570.5|8565.5|8561|8556|34
1645441200000|2022-02-21 11:00:00|8565|8560|8573|8568|8574|8569|8560|8555|42
1645441500000|2022-02-21 11:05:00|8572.5|8567.5|8568|8563|8573|8568|8562|8557|58
1645441800000|2022-02-21 11:10:00|8567.5|8562.5|8576|8571|8578.5|8573.5|8567|8562|56
1645442100000|2022-02-21 11:15:00|8575.5|8570.5|8568|8563|8578|8573|8560|8555|88
1645442400000|2022-02-21 11:20:00|8567.5|8562.5|8565|8560|8570|8565|8560|8555|43
1645442700000|2022-02-21 11:25:00|8565.5|8560.5|8555|8550|8567.5|8562.5|8549.5|8544.5|106
1645443000000|2022-02-21 11:30:00|8556|8551|8555.5|8550.5|8558.5|8553.5|8552|8547|60
1645443300000|2022-02-21 11:35:00|8556|8551|8552|8547|8559.5|8554.5|8551|8546|19
1645443600000|2022-02-21 11:40:00|8552.5|8547.5|8535|8530|8553|8548|8534|8529|40
1645443900000|2022-02-21 11:45:00|8534.5|8529.5|8540|8535|8545|8540|8534|8529|73
1645444200000|2022-02-21 11:50:00|8539.5|8534.5|8550.5|8545.5|8550.5|8545.5|8536.5|8531.5|66
1645444500000|2022-02-21 11:55:00|8550|8545|8557|8552|8559.5|8554.5|8549|8544|38
1645444800000|2022-02-21 12:00:00|8556.5|8551.5|8547|8542|8556.5|8551.5|8544.5|8539.5|100
1645445100000|2022-02-21 12:05:00|8547.5|8542.5|8538.5|8533.5|8548|8543|8537|8532|25
1645445400000|2022-02-21 12:10:00|8538|8533|8540|8535|8544.5|8539.5|8536.5|8531.5|47
1645445700000|2022-02-21 12:15:00|8540.5|8535.5|8523|8518|8541.5|8536.5|8522.5|8517.5|104
1645446000000|2022-02-21 12:20:00|8523.5|8518.5|8531|8526|8532|8527|8523|8518|31
1645446300000|2022-02-21 12:25:00|8531.5|8526.5|8536|8531|8538|8533|8530|8525|38
1645446600000|2022-02-21 12:30:00|8535.5|8530.5|8529|8524|8536|8531|8519|8514|83
1645446900000|2022-02-21 12:35:00|8529.5|8524.5|8527|8522|8533.5|8528.5|8525.5|8520.5|41
1645447200000|2022-02-21 12:40:00|8527.2|8522.2|8513.2|8508.2|8528.2|8523.2|8505.7|8500.7|114
1645447500000|2022-02-21 12:45:00|8512.2|8507.2|8504.2|8499.2|8521.2|8516.2|8502.2|8497.2|145
1645447800000|2022-02-21 12:50:00|8504.7|8499.7|8512.2|8507.2|8513.7|8508.7|8497.2|8492.2|157
1645448100000|2022-02-21 12:55:00|8511.7|8506.7|8520.7|8515.7|8521.7|8516.7|8510.2|8505.2|150
1645448400000|2022-02-21 13:00:00|8520.2|8515.2|8513.2|8508.2|8524.2|8519.2|8512.2|8507.2|94
1645448700000|2022-02-21 13:05:00|8513.7|8508.7|8506.2|8501.2|8514.7|8509.7|8504.2|8499.2|94
1645449000000|2022-02-21 13:10:00|8506.7|8501.7|8499.2|8494.2|8509.2|8504.2|8496.2|8491.2|95
1645449300000|2022-02-21 13:15:00|8499.7|8494.7|8440.2|8435.2|8500.7|8495.7|8440.2|8435.2|555
1645449600000|2022-02-21 13:20:00|8440.7|8435.7|8468.2|8463.2|8468.7|8463.7|8440.2|8435.2|295
1645449900000|2022-02-21 13:25:00|8467.7|8462.7|8472.7|8467.7|8480.2|8475.2|8467.7|8462.7|158
1645450200000|2022-02-21 13:30:00|8472.2|8467.2|8468.7|8463.7|8472.2|8467.2|8457.2|8452.2|114
1645450500000|2022-02-21 13:35:00|8467.7|8462.7|8469.2|8464.2|8479.2|8474.2|8465.2|8460.2|170
1645450800000|2022-02-21 13:40:00|8469.7|8464.7|8480.2|8475.2|8486.7|8481.7|8468.2|8463.2|100
1645451100000|2022-02-21 13:45:00|8480.7|8475.7|8479.2|8474.2|8488.2|8483.2|8474.2|8469.2|98
1645451400000|2022-02-21 13:50:00|8479.7|8474.7|8477.2|8472.2|8490.2|8485.2|8476.2|8471.2|84
1645451700000|2022-02-21 13:55:00|8477.7|8472.7|8489.2|8484.2|8499.7|8494.7|8470.2|8465.2|850
1645452000000|2022-02-21 14:00:00|8488.2|8483.2|8489.2|8484.2|8491.2|8486.2|8476.2|8471.2|105
1645452300000|2022-02-21 14:05:00|8488.7|8483.7|8487.2|8482.2|8491.7|8486.7|8477.7|8472.7|128
1645452600000|2022-02-21 14:10:00|8486.7|8481.7|8504.2|8499.2|8505.2|8500.2|8481.2|8476.2|149
1645452900000|2022-02-21 14:15:00|8503.7|8498.7|8515.2|8510.2|8515.7|8510.7|8499.2|8494.2|87
1645453200000|2022-02-21 14:20:00|8515.7|8510.7|8525.2|8520.2|8527.7|8522.7|8513.2|8508.2|140
1645453500000|2022-02-21 14:25:00|8524.7|8519.7|8514.2|8509.2|8527.7|8522.7|8514.2|8509.2|97
1645453800000|2022-02-21 14:30:00|8514.7|8509.7|8524.2|8519.2|8526.7|8521.7|8514.7|8509.7|63
1645454100000|2022-02-21 14:35:00|8524.7|8519.7|8508.2|8503.2|8525.7|8520.7|8503.2|8498.2|146
1645454400000|2022-02-21 14:40:00|8508.7|8503.7|8492.2|8487.2|8513.7|8508.7|8490.2|8485.2|78
1645454700000|2022-02-21 14:45:00|8492.7|8487.7|8487.2|8482.2|8498.2|8493.2|8485.2|8480.2|112
1645455000000|2022-02-21 14:50:00|8486.7|8481.7|8496.2|8491.2|8500.7|8495.7|8481.2|8476.2|74
1645455300000|2022-02-21 14:55:00|8496.7|8491.7|8498.2|8493.2|8499.7|8494.7|8488.2|8483.2|67
1645455600000|2022-02-21 15:00:00|8497.2|8492.2|8506.2|8501.2|8508.2|8503.2|8496.7|8491.7|97
1645455900000|2022-02-21 15:05:00|8506.7|8501.7|8515.2|8510.2|8516.2|8511.2|8503.2|8498.2|62
1645456200000|2022-02-21 15:10:00|8515.3|8510.3|8522.8|8517.8|8524.8|8519.8|8513.3|8508.3|47
1645456500000|2022-02-21 15:15:00|8522.3|8517.3|8541.8|8536.8|8542.3|8537.3|8521.3|8516.3|119
1645456800000|2022-02-21 15:20:00|8541.3|8536.3|8531.8|8526.8|8542.8|8537.8|8530.3|8525.3|107
1645457100000|2022-02-21 15:25:00|8532.3|8527.3|8532.3|8527.3|8537.3|8532.3|8519.3|8514.3|106
1645457400000|2022-02-21 15:30:00|8531.8|8526.8|8531.8|8526.8|8538.8|8533.8|8527.8|8522.8|80
1645457700000|2022-02-21 15:35:00|8531.3|8526.3|8534.8|8529.8|8537.8|8532.8|8523.8|8518.8|69
1645458000000|2022-02-21 15:40:00|8534.3|8529.3|8535.8|8530.8|8537.3|8532.3|8532.8|8527.8|27
1645458300000|2022-02-21 15:45:00|8535.3|8530.3|8507.8|8502.8|8536.3|8531.3|8506.8|8501.8|129
1645458600000|2022-02-21 15:50:00|8507.3|8502.3|8514.8|8509.8|8516.3|8511.3|8503.8|8498.8|54
1645458900000|2022-02-21 15:55:00|8515.3|8510.3|8515.3|8510.3|8518.3|8513.3|8511.8|8506.8|52
1645459200000|2022-02-21 16:00:00|8514.8|8509.8|8512.8|8507.8|8515.8|8510.8|8511.8|8506.8|79
1645459500000|2022-02-21 16:05:00|8512.3|8507.3|8510.3|8505.3|8519.3|8514.3|8510.3|8505.3|90
1645459800000|2022-02-21 16:10:00|8511.3|8506.3|8516.3|8511.3|8519.3|8514.3|8508.8|8503.8|86
1645460100000|2022-02-21 16:15:00|8516.8|8511.8|8511.3|8506.3|8517.3|8512.3|8507.8|8502.8|58
1645460400000|2022-02-21 16:20:00|8511.8|8506.8|8507.3|8502.3|8515.3|8510.3|8505.8|8500.8|277
1645460700000|2022-02-21 16:25:00|8506.8|8501.8|8488.3|8483.3|8508.3|8503.3|8486.8|8481.8|540
1645461000000|2022-02-21 16:30:00|8489.3|8485.3|8492.3|8485.3|8501.3|8494.3|8485.3|8478.3|650
1645461300000|2022-02-21 16:35:00|8493.3|8486.3|8501.3|8494.3|8505.3|8498.3|8493.3|8486.3|244
1645461600000|2022-02-21 16:40:00|8500.3|8495.3|8499.3|8492.3|8503.3|8496.3|8497.3|8490.3|46
1645461900000|2022-02-21 16:45:00|8500.3|8493.3|8503.3|8496.3|8504.3|8497.3|8500.3|8493.3|15
1645462200000|2022-02-21 16:50:00|8502.3|8497.3|8497.3|8490.3|8505.3|8498.3|8495.3|8489.3|34
1645462500000|2022-02-21 16:55:00|8496.3|8491.3|8491.3|8484.3|8499.3|8492.3|8484.3|8477.3|118
1645462800000|2022-02-21 17:00:00|8490.3|8483.3|8484.3|8477.3|8498.3|8491.3|8484.3|8477.3|160
1645463100000|2022-02-21 17:05:00|8483.3|8476.3|8468.3|8461.3|8483.3|8476.3|8466.3|8459.3|271
1645463400000|2022-02-21 17:10:00|8467.3|8462.3|8453.3|8446.3|8468.3|8462.3|8452.3|8445.3|211
1645463700000|2022-02-21 17:15:00|8452.3|8445.3|8466.3|8458.3|8466.3|8459.3|8441.3|8434.3|114
1645464000000|2022-02-21 17:20:00|8465.3|8457.3|8453.3|8445.3|8468.3|8460.3|8445.3|8437.3|129
1645464300000|2022-02-21 17:25:00|8455.3|8447.3|8446.3|8439.3|8456.3|8448.3|8444.3|8437.3|34
1645464600000|2022-02-21 17:30:00|8445.3|8437.3|8451.3|8445.3|8456.3|8449.3|8445.3|8437.3|31
1645464900000|2022-02-21 17:35:00|8452.3|8444.3|8447.3|8439.3|8455.3|8447.3|8447.3|8439.3|36
1645465200000|2022-02-21 17:40:00|8446.3|8438.3|8442.3|8435.3|8447.3|8439.3|8439.3|8431.3|26
1645465500000|2022-02-21 17:45:00|8441.3|8434.3|8444.3|8435.3|8446.3|8438.3|8440.3|8431.3|6
1645465800000|2022-02-21 17:50:00|8443.3|8434.3|8439.3|8431.3|8443.3|8436.3|8438.3|8429.3|9
1645466100000|2022-02-21 17:55:00|8438.3|8430.3|8429.3|8419.3|8439.3|8431.3|8429.3|8417.3|23
1645466400000|2022-02-21 18:00:00|8430.3|8418.3|8403.3|8393.3|8434.3|8425.3|8403.3|8392.3|54
1645466700000|2022-02-21 18:05:00|8408.3|8394.3|8424.3|8412.3|8424.3|8412.3|8403.3|8392.3|20
1645467000000|2022-02-21 18:10:00|8423.3|8411.3|8422.3|8414.3|8428.8|8416.8|8422.3|8411.3|13
1645467300000|2022-02-21 18:15:00|8421.3|8411.3|8421.3|8411.3|8421.3|8411.3|8421.3|8411.3|2
1645467600000|2022-02-21 18:20:00|8420.3|8406.8|8409.3|8398.3|8420.3|8406.8|8409.3|8398.3|6
1645467900000|2022-02-21 18:25:00|8408.3|8397.3|8384.3|8373.3|8408.3|8397.3|8384.3|8373.3|34
1645468200000|2022-02-21 18:30:00|8383.3|8374.3|8386.3|8376.3|8386.3|8376.3|8377.3|8366.3|9
1645468500000|2022-02-21 18:35:00|8388.3|8377.3|8418.3|8406.3|8419.3|8407.3|8386.3|8374.3|21
1645468800000|2022-02-21 18:40:00|8418.8|8406.8|8391.8|8379.8|8421.3|8409.3|8389.8|8377.8|3
1645469100000|2022-02-21 18:45:00|8389.8|8377.8|8385.3|8375.3|8391.3|8379.3|8385.3|8374.3|1
1645469400000|2022-02-21 18:50:00|8384.3|8374.3|8366.3|8354.3|8384.3|8374.3|8366.3|8354.3|13
1645469700000|2022-02-21 18:55:00|8365.3|8353.3|8374.4|8362.4|8375.8|8363.8|8363.3|8352.3|24
1645470000000|2022-02-21 19:00:00|8370.3|8358.3|8382.2|8370.2|8389.4|8377.4|8369.3|8357.3|0
1645470300000|2022-02-21 19:05:00|8381.2|8369.2|8368.8|8356.8|8381.3|8369.3|8357|8345|0
1645470600000|2022-02-21 19:10:00|8369.3|8357.3|8358.8|8346.8|8376.8|8364.8|8358.2|8346.2|0
1645470900000|2022-02-21 19:15:00|8357.7|8345.7|8346.3|8334.3|8361.8|8349.8|8334.4|8322.4|0
1645471200000|2022-02-21 19:20:00|8346.8|8334.8|8349.5|8337.5|8362.8|8350.8|8343.7|8331.7|0
1645471500000|2022-02-21 19:25:00|8350.5|8338.5|8357.6|8345.6|8357.6|8345.6|8336.1|8324.1|0
1645471800000|2022-02-21 19:30:00|8359.2|8347.2|8336.9|8324.9|8367.9|8355.9|8335.6|8323.6|0
1645472100000|2022-02-21 19:35:00|8337.4|8325.4|8361.1|8349.1|8368.1|8356.1|8332.7|8320.7|0
1645472400000|2022-02-21 19:40:00|8361.7|8349.7|8368.9|8356.9|8378.6|8366.6|8356.5|8344.5|0
1645472700000|2022-02-21 19:45:00|8367.9|8355.9|8377.2|8365.2|8385.4|8373.4|8367.4|8355.4|0
1645473000000|2022-02-21 19:50:00|8376.7|8364.7|8362.7|8350.7|8378.4|8366.4|8347|8335|0
1645473300000|2022-02-21 19:55:00|8363.2|8351.2|8375.2|8363.2|8375.2|8363.2|8361.7|8349.7|0
1645473600000|2022-02-21 20:00:00|8373.7|8361.7|8361.8|8349.8|8374.2|8362.2|8357.7|8345.7|0
1645473900000|2022-02-21 20:05:00|8361.3|8349.3|8351.3|8339.3|8362.4|8350.4|8350.8|8338.8|0
1645474200000|2022-02-21 20:10:00|8351.9|8339.9|8348.6|8336.6|8353.9|8341.9|8346|8334|0
1645474500000|2022-02-21 20:15:00|8349.1|8337.1|8352.1|8340.1|8352.1|8340.1|8339.7|8327.7|0
1645474800000|2022-02-21 20:20:00|8351.1|8339.1|8338|8326|8352.7|8340.7|8336.6|8324.6|0
1645475100000|2022-02-21 20:25:00|8339|8327|8345.1|8333.1|8351.2|8339.2|8334.9|8322.9|0
1645475400000|2022-02-21 20:30:00|8344.5|8332.5|8347.2|8335.2|8359.6|8347.6|8340.9|8328.9|0
1645475700000|2022-02-21 20:35:00|8349.3|8337.3|8347.2|8335.2|8361.7|8349.7|8347.2|8335.2|0
1645476000000|2022-02-21 20:40:00|8347.7|8335.7|8345.4|8333.4|8351.3|8339.3|8343.8|8331.8|0
1645476300000|2022-02-21 20:45:00|8345.9|8333.9|8345.3|8333.3|8349|8337|8333.4|8321.4|0
1645476600000|2022-02-21 20:50:00|8345.8|8333.8|8356.8|8344.8|8359.2|8347.2|8345.3|8333.3|0
1645476900000|2022-02-21 20:55:00|8357.3|8345.3|8364.7|8352.7|8369.3|8357.3|8357.3|8345.3|0
1645484400000|2022-02-21 23:00:00|8360.7|8348.7|8333.6|8321.6|8360.7|8348.7|8323.9|8311.9|0
1645484700000|2022-02-21 23:05:00|8331.5|8319.5|8356.1|8344.1|8361|8349|8330.4|8318.4|0
1645485000000|2022-02-21 23:10:00|8355.2|8343.2|8338.6|8326.6|8355.2|8343.2|8333.4|8321.4|0
1645485300000|2022-02-21 23:15:00|8341.4|8329.4|8342.1|8330.1|8355.4|8343.4|8339|8327|0
1645485600000|2022-02-21 23:20:00|8341.9|8329.9|8321.8|8309.8|8346.1|8334.1|8313.8|8301.8|0
1645485900000|2022-02-21 23:25:00|8322.8|8310.8|8317.6|8305.6|8329.1|8317.1|8310.8|8298.8|0
1645486200000|2022-02-21 23:30:00|8316.1|8304.1|8336.1|8324.1|8345.7|8333.7|8309.3|8297.3|0
1645486500000|2022-02-21 23:35:00|8336.3|8324.3|8341.6|8329.6|8344.8|8332.8|8331.9|8319.9|0
1645486800000|2022-02-21 23:40:00|8341.4|8329.4|8331.7|8319.7|8345|8333|8329.1|8317.1|0
1645487100000|2022-02-21 23:45:00|8331.9|8319.9|8353.5|8341.5|8356.7|8344.7|8330|8318|0
1645487400000|2022-02-21 23:50:00|8353.9|8341.9|8352.8|8340.8|8359.2|8347.2|8346.8|8334.8|0
1645487700000|2022-02-21 23:55:00|8352.4|8340.4|8359.8|8347.8|8371.1|8359.1|8349.4|8337.4|0
1645488000000|2022-02-22 00:00:00|8360.3|8348.3|8355.3|8343.3|8365.5|8353.5|8350.4|8338.4|0
1645488300000|2022-02-22 00:05:00|8355.5|8343.5|8351.6|8339.6|8364.4|8352.4|8344.6|8332.6|0
1645488600000|2022-02-22 00:10:00|8351.4|8339.4|8342.2|8330.2|8358.8|8346.8|8341.9|8329.9|0
1645488900000|2022-02-22 00:15:00|8342.1|8330.1|8375.6|8363.6|8384.1|8372.1|8322|8310|0
1645489200000|2022-02-22 00:20:00|8375.2|8363.2|8386.5|8374.5|8390.8|8378.8|8373.4|8361.4|0
1645489500000|2022-02-22 00:25:00|8386|8374|8395.9|8383.9|8401.9|8389.9|8380.2|8368.2|0
1645489800000|2022-02-22 00:30:00|8396.1|8384.1|8384.3|8372.3|8407.5|8395.5|8382.8|8370.8|0
1645490100000|2022-02-22 00:35:00|8384.5|8372.5|8402.2|8390.2|8406.5|8394.5|8381.7|8369.7|0
1645490400000|2022-02-22 00:40:00|8402.4|8390.4|8398.6|8386.6|8402.9|8390.9|8392.7|8380.7|0
1645490700000|2022-02-22 00:45:00|8398.8|8386.8|8424.5|8412.5|8425.1|8413.1|8398.8|8386.8|0
1645491000000|2022-02-22 00:50:00|8424.7|8412.7|8418.7|8406.7|8426.2|8414.2|8417.1|8405.1|0
1645491300000|2022-02-22 00:55:00|8418.9|8406.9|8419.9|8407.9|8426.3|8414.3|8416.6|8404.6|0
1645491600000|2022-02-22 01:00:00|8418.9|8406.9|8402|8390|8421|8409|8402|8390|0
1645491900000|2022-02-22 01:05:00|8402.4|8390.4|8407.3|8395.3|8409.9|8397.9|8388.6|8376.6|0
1645492200000|2022-02-22 01:10:00|8406.9|8394.9|8388.2|8376.2|8406.9|8394.9|8387.2|8375.2|0
1645492500000|2022-02-22 01:15:00|8388.6|8376.6|8390.8|8378.8|8392.4|8380.4|8379.1|8367.1|0
1645492800000|2022-02-22 01:20:00|8390.6|8378.6|8390.9|8378.9|8394.1|8382.1|8386.7|8374.7|0
1645493100000|2022-02-22 01:25:00|8388.8|8376.8|8393.1|8381.1|8404.2|8392.2|8388.8|8376.8|0
1645493400000|2022-02-22 01:30:00|8392.9|8380.9|8400.5|8388.5|8402|8390|8380.4|8368.4|0
1645493700000|2022-02-22 01:35:00|8399.9|8387.9|8416.5|8404.5|8417.5|8405.5|8393.6|8381.6|0
1645494000000|2022-02-22 01:40:00|8416.1|8404.1|8404.8|8392.8|8416.1|8404.1|8403.7|8391.7|0
1645494300000|2022-02-22 01:45:00|8404.6|8392.6|8389.9|8377.9|8407.4|8395.4|8386.8|8374.8|0
1645494600000|2022-02-22 01:50:00|8390.3|8378.3|8379.4|8367.4|8400.5|8388.5|8378.3|8366.3|0
1645494900000|2022-02-22 01:55:00|8379.8|8367.8|8380.9|8368.9|8392.1|8380.1|8378.3|8366.3|0
1645495200000|2022-02-22 02:00:00|8380.7|8368.7|8378.8|8366.8|8381.5|8369.5|8365|8353|0
1645495500000|2022-02-22 02:05:00|8378.6|8366.6|8383.1|8371.1|8386.8|8374.8|8377.3|8365.3|0
1645495800000|2022-02-22 02:10:00|8382.9|8370.9|8381.6|8369.6|8385.8|8373.8|8377.3|8365.3|0
1645496100000|2022-02-22 02:15:00|8380.5|8368.5|8384.7|8372.7|8389|8377|8379.4|8367.4|0
1645496400000|2022-02-22 02:20:00|8384.5|8372.5|8382|8370|8387.9|8375.9|8381.5|8369.5|0
1645496700000|2022-02-22 02:25:00|8381.5|8369.5|8378.3|8366.3|8386.2|8374.2|8378.3|8366.3|0
1645497000000|2022-02-22 02:30:00|8375.1|8363.1|8373.5|8361.5|8375.1|8363.1|8368.3|8356.3|0
1645497300000|2022-02-22 02:35:00|8373.3|8361.3|8367.6|8355.6|8376.7|8364.7|8357.6|8345.6|0
1645497600000|2022-02-22 02:40:00|8367.7|8355.7|8369.7|8357.7|8375.6|8363.6|8364|8352|0
1645497900000|2022-02-22 02:45:00|8369.9|8357.9|8370.8|8358.8|8379.9|8367.9|8368.7|8356.7|0
1645498200000|2022-02-22 02:50:00|8370.4|8358.4|8359.8|8347.8|8371.4|8359.4|8356|8344|0
1645498500000|2022-02-22 02:55:00|8360|8348|8365.1|8353.1|8367.2|8355.2|8357.1|8345.1|0
1645498800000|2022-02-22 03:00:00|8365.3|8353.3|8354.4|8342.4|8366.6|8354.6|8354.4|8342.4|0
1645499100000|2022-02-22 03:05:00|8354.8|8342.8|8353.4|8341.4|8360.8|8348.8|8352.3|8340.3|0
1645499400000|2022-02-22 03:10:00|8353.8|8341.8|8351.2|8339.2|8354.4|8342.4|8351.2|8339.2|0
1645499700000|2022-02-22 03:15:00|8351|8339|8353.3|8341.3|8354.4|8342.4|8348.5|8336.5|0
1645500000000|2022-02-22 03:20:00|8352.7|8340.7|8354.4|8342.4|8357.6|8345.6|8351.2|8339.2|0
1645500300000|2022-02-22 03:25:00|8356.5|8344.5|8343.8|8331.8|8357|8345|8342.8|8330.8|0
1645500600000|2022-02-22 03:30:00|8343.4|8331.4|8332.7|8320.7|8344.9|8332.9|8329.5|8317.5|0
1645500900000|2022-02-22 03:35:00|8332.9|8320.9|8336.4|8324.4|8336.9|8324.9|8329|8317|0
1645501200000|2022-02-22 03:40:00|8336.6|8324.6|8346|8334|8346|8334|8334.8|8322.8|0
1645501500000|2022-02-22 03:45:00|8345.4|8333.4|8344.3|8332.3|8347.5|8335.5|8341.7|8329.7|0
1645501800000|2022-02-22 03:50:00|8344.1|8332.1|8343.9|8331.9|8346.5|8334.5|8342.2|8330.2|0
1645502100000|2022-02-22 03:55:00|8343.7|8331.7|8343.9|8331.9|8348.1|8336.1|8342.2|8330.2|0
1645502400000|2022-02-22 04:00:00|8344.1|8332.1|8354.5|8342.5|8363|8351|8344.1|8332.1|0
1645502700000|2022-02-22 04:05:00|8354.3|8342.3|8364.1|8352.1|8367.2|8355.2|8352.9|8340.9|0
1645503000000|2022-02-22 04:10:00|8363.9|8351.9|8354.6|8342.6|8365.1|8353.1|8351.4|8339.4|0
1645503300000|2022-02-22 04:15:00|8355|8343|8355.5|8343.5|8358.8|8346.8|8350.4|8338.4|0
1645503600000|2022-02-22 04:20:00|8355.1|8343.1|8359.9|8347.9|8362|8350|8354.6|8342.6|0
1645503900000|2022-02-22 04:25:00|8360.3|8348.3|8363.1|8351.1|8366.3|8354.3|8359.9|8347.9|0
1645504200000|2022-02-22 04:30:00|8362.5|8350.5|8359.9|8347.9|8362.5|8350.5|8357.8|8345.8|0
1645504500000|2022-02-22 04:35:00|8359.5|8347.5|8356.1|8344.1|8363.6|8351.6|8355.7|8343.7|0
1645504800000|2022-02-22 04:40:00|8355.9|8343.9|8353|8341|8356.8|8344.8|8345.1|8333.1|0
1645505100000|2022-02-22 04:45:00|8352.5|8340.5|8357.2|8345.2|8358.2|8346.2|8350.9|8338.9|0
1645505400000|2022-02-22 04:50:00|8357.4|8345.4|8359.3|8347.3|8361.4|8349.4|8356.7|8344.7|0
1645505700000|2022-02-22 04:55:00|8359.7|8347.7|8361.4|8349.4|8364.1|8352.1|8358.8|8346.8|0
1645506000000|2022-02-22 05:00:00|8361|8349|8364.6|8352.6|8366.7|8354.7|8357.8|8345.8|0
1645506300000|2022-02-22 05:05:00|8364.8|8352.8|8372|8360|8382.1|8370.1|8362.5|8350.5|0
1645506600000|2022-02-22 05:10:00|8372.2|8360.2|8362.5|8350.5|8373.1|8361.1|8362.5|8350.5|0
1645506900000|2022-02-22 05:15:00|8363|8351|8367.8|8355.8|8368.4|8356.4|8362.5|8350.5|0
1645507200000|2022-02-22 05:20:00|8367.4|8355.4|8381.6|8369.6|8383.4|8371.4|8364.8|8352.8|0
1645507500000|2022-02-22 05:25:00|8382.3|8370.3|8395.4|8383.4|8402.8|8390.8|8381.2|8369.2|0
1645507800000|2022-02-22 05:30:00|8395|8383|8397.5|8385.5|8400.7|8388.7|8391.8|8379.8|0
1645508100000|2022-02-22 05:35:00|8398.1|8386.1|8390.8|8378.8|8399.2|8387.2|8389.1|8377.1|0
1645508400000|2022-02-22 05:40:00|8390.6|8378.6|8390.1|8378.1|8391.8|8379.8|8383.8|8371.8|0
1645508700000|2022-02-22 05:45:00|8390.3|8378.3|8387|8375|8391.8|8379.8|8385.5|8373.5|0
1645509000000|2022-02-22 05:50:00|8386.8|8374.8|8387|8375|8388.6|8376.6|8379.6|8367.6|0
1645509300000|2022-02-22 05:55:00|8387.6|8375.6|8387.6|8375.6|8391.2|8379.2|8384.8|8372.8|0
1645509600000|2022-02-22 06:00:00|8386.8|8374.8|8357.1|8345.1|8386.8|8374.8|8355.6|8343.6|0
1645509900000|2022-02-22 06:05:00|8357.3|8345.3|8353.8|8341.8|8362.4|8350.4|8353.3|8341.3|0
1645510200000|2022-02-22 06:10:00|8354|8342|8366.1|8354.1|8367.2|8355.2|8353.3|8341.3|0
1645510500000|2022-02-22 06:15:00|8366.3|8354.3|8374|8362|8374|8362|8366.3|8354.3|0
1645510800000|2022-02-22 06:20:00|8374.6|8362.6|8383.5|8371.5|8386.2|8374.2|8373.5|8361.5|0
1645511100000|2022-02-22 06:25:00|8383.7|8371.7|8390.8|8378.8|8393|8381|8382.4|8370.4|0
1645511400000|2022-02-22 06:30:00|8391|8379|8415.7|8403.7|8417.2|8405.2|8390.4|8378.4|0
1645511700000|2022-02-22 06:35:00|8415.3|8403.3|8421.8|8409.8|8432.4|8420.4|8414.7|8402.7|0
1645512000000|2022-02-22 06:40:00|8421.6|8409.6|8402.8|8390.8|8423.9|8411.9|8402.8|8390.8|0
1645512300000|2022-02-22 06:45:00|8402.4|8390.4|8392.1|8380.1|8405.4|8393.4|8391.6|8379.6|0
1645512600000|2022-02-22 06:50:00|8391.3|8379.3|8373.1|8361.1|8391.3|8379.3|8357.7|8345.7|0
1645512900000|2022-02-22 06:55:00|8373.3|8361.3|8367.2|8355.2|8378.8|8366.8|8364.6|8352.6|0
1645513200000|2022-02-22 07:00:00|8367.3|8355.3|8347.8|8342.8|8374.8|8369.8|8347.3|8342.3|107
1645513500000|2022-02-22 07:05:00|8347.3|8342.3|8331.8|8326.8|8347.8|8342.8|8325.3|8320.3|68
1645513800000|2022-02-22 07:10:00|8331.3|8326.3|8325.3|8320.3|8341.8|8336.8|8325.3|8320.3|43
1645514100000|2022-02-22 07:15:00|8325.8|8320.8|8312.3|8307.3|8330.3|8325.3|8306.3|8301.3|60
1645514400000|2022-02-22 07:20:00|8312.8|8307.8|8315.8|8310.8|8335.8|8330.8|8311.8|8306.8|67
1645514700000|2022-02-22 07:25:00|8316.3|8311.3|8294.8|8289.8|8318.3|8313.3|8292.3|8287.3|118
1645515000000|2022-02-22 07:30:00|8294.3|8289.3|8277.8|8272.8|8306.3|8301.3|8276.3|8271.3|42
1645515300000|2022-02-22 07:35:00|8277.3|8272.3|8288.3|8283.3|8294.8|8289.8|8276.8|8271.8|65
1645515600000|2022-02-22 07:40:00|8288.8|8283.8|8301.8|8296.8|8307.8|8302.8|8288.8|8283.8|66
1645515900000|2022-02-22 07:45:00|8302.8|8297.8|8316.3|8311.3|8318.3|8313.3|8302.3|8297.3|154
1645516200000|2022-02-22 07:50:00|8315.3|8310.3|8330.3|8325.3|8334.8|8329.8|8311.3|8306.3|68
1645516500000|2022-02-22 07:55:00|8330.8|8325.8|8300.3|8295.3|8332.8|8327.8|8298.3|8293.3|94
1645516800000|2022-02-22 08:00:00|8303.8|8298.8|8320.3|8315.3|8331.3|8326.3|8276.3|8271.3|1066
1645517100000|2022-02-22 08:05:00|8320.8|8315.8|8319.3|8314.3|8339.3|8334.3|8307.8|8302.8|889
1645517400000|2022-02-22 08:10:00|8319.8|8314.8|8377.3|8372.3|8377.3|8372.3|8317.3|8312.3|561
1645517700000|2022-02-22 08:15:00|8377.8|8372.8|8370.3|8365.3|8388.3|8383.3|8345.3|8340.3|619
1645518000000|2022-02-22 08:20:00|8370.8|8365.8|8382.8|8377.8|8387.3|8382.3|8355.3|8350.3|379
1645518300000|2022-02-22 08:25:00|8382.3|8377.3|8383.3|8378.3|8391.3|8386.3|8371.3|8366.3|320
1645518600000|2022-02-22 08:30:00|8383.8|8378.8|8414.8|8409.8|8419.3|8414.3|8372.3|8367.3|506
1645518900000|2022-02-22 08:35:00|8415.3|8410.3|8426.3|8421.3|8429.3|8424.3|8410.8|8405.8|266
1645519200000|2022-02-22 08:40:00|8425.5|8420.5|8441.5|8436.5|8449.5|8444.5|8424.5|8419.5|349
1645519500000|2022-02-22 08:45:00|8441|8436|8432.5|8427.5|8444|8439|8419.5|8414.5|335
1645519800000|2022-02-22 08:50:00|8432|8427|8432|8427|8452|8447|8427|8422|239
1645520100000|2022-02-22 08:55:00|8432.5|8427.5|8461|8456|8462|8457|8430.5|8425.5|152
1645520400000|2022-02-22 09:00:00|8464.5|8459.5|8453|8448|8466.5|8461.5|8448|8443|265
1645520700000|2022-02-22 09:05:00|8453.5|8448.5|8468.5|8463.5|8468.5|8463.5|8440.5|8435.5|537
1645521000000|2022-02-22 09:10:00|8469|8464|8475.5|8470.5|8476|8471|8458|8453|332
1645521300000|2022-02-22 09:15:00|8476.5|8471.5|8496.5|8491.5|8497.5|8492.5|8468.5|8463.5|226
1645521600000|2022-02-22 09:20:00|8496|8491|8477|8472|8497.5|8492.5|8475.5|8470.5|195
1645521900000|2022-02-22 09:25:00|8477.5|8472.5|8468.5|8463.5|8487.5|8482.5|8466|8461|104
1645522200000|2022-02-22 09:30:00|8467.5|8462.5|8459|8454|8472|8467|8448.5|8443.5|217
1645522500000|2022-02-22 09:35:00|8458.5|8453.5|8471|8466|8473.5|8468.5|8454.5|8449.5|116
1645522800000|2022-02-22 09:40:00|8470.5|8465.5|8456|8451|8474|8469|8454.5|8449.5|104
1645523100000|2022-02-22 09:45:00|8456.5|8451.5|8447.5|8442.5|8461|8456|8440.5|8435.5|119
1645523400000|2022-02-22 09:50:00|8447|8442|8463.5|8458.5|8466.5|8461.5|8445.5|8440.5|145
1645523700000|2022-02-22 09:55:00|8464|8459|8441.5|8436.5|8464|8459|8436.5|8431.5|203
1645524000000|2022-02-22 10:00:00|8442|8437|8457.5|8452.5|8462.5|8457.5|8441|8436|153
1645524300000|2022-02-22 10:05:00|8458|8453|8468.5|8463.5|8475.5|8470.5|8454.5|8449.5|81
1645524600000|2022-02-22 10:10:00|8469|8464|8483.5|8478.5|8487.5|8482.5|8464.5|8459.5|99
1645524900000|2022-02-22 10:15:00|8483|8478|8487.5|8482.5|8488.5|8483.5|8475.5|8470.5|89
1645525200000|2022-02-22 10:20:00|8487|8482|8487.5|8482.5|8493.5|8488.5|8483.5|8478.5|107
1645525500000|2022-02-22 10:25:00|8487|8482|8489|8484|8495|8490|8487|8482|98
1645525800000|2022-02-22 10:30:00|8488.5|8483.5|8477.5|8472.5|8492.5|8487.5|8476.5|8471.5|113
1645526100000|2022-02-22 10:35:00|8477|8472|8501.5|8496.5|8501.5|8496.5|8476.5|8471.5|257
1645526400000|2022-02-22 10:40:00|8502.5|8497.5|8507|8502|8510|8505|8501.5|8496.5|180
1645526700000|2022-02-22 10:45:00|8506.5|8501.5|8510.5|8505.5|8514.5|8509.5|8506.5|8501.5|90
1645527000000|2022-02-22 10:50:00|8511|8506|8523.5|8518.5|8527|8522|8510.5|8505.5|176
1645527300000|2022-02-22 10:55:00|8524|8519|8514.5|8509.5|8525.5|8520.5|8513.5|8508.5|130
1645527600000|2022-02-22 11:00:00|8515|8510|8526.5|8521.5|8528.5|8523.5|8511|8506|105
1645527900000|2022-02-22 11:05:00|8525.5|8520.5|8517.5|8512.5|8526|8521|8508.5|8503.5|69
1645528200000|2022-02-22 11:10:00|8518|8513|8518.5|8513.5|8526.5|8521.5|8515|8510|88
1645528500000|2022-02-22 11:15:00|8519|8514|8529.5|8524.5|8530.5|8525.5|8508.5|8503.5|88
1645528800000|2022-02-22 11:20:00|8530|8525|8523.5|8518.5|8536|8531|8523.5|8518.5|39
1645529100000|2022-02-22 11:25:00|8524|8519|8513.5|8508.5|8525.5|8520.5|8512.5|8507.5|94
1645529400000|2022-02-22 11:30:00|8514|8509|8499.5|8494.5|8515.5|8510.5|8498.5|8493.5|200
1645529700000|2022-02-22 11:35:00|8501.5|8496.5|8497.5|8492.5|8506|8501|8496.5|8491.5|159
1645530000000|2022-02-22 11:40:00|8498|8493|8500.5|8495.5|8506|8501|8496.5|8491.5|79
1645530300000|2022-02-22 11:45:00|8501|8496|8504.5|8499.5|8505|8500|8500.5|8495.5|35
1645530600000|2022-02-22 11:50:00|8503.5|8498.5|8512.5|8507.5|8514.5|8509.5|8499.5|8494.5|81
1645530900000|2022-02-22 11:55:00|8513|8508|8507.5|8502.5|8516|8511|8506.5|8501.5|78
1645531200000|2022-02-22 12:00:00|8506.5|8501.5|8507|8502|8510.5|8505.5|8499|8494|83
1645531500000|2022-02-22 12:05:00|8506.5|8501.5|8504.5|8499.5|8507|8502|8500.5|8495.5|41
1645531800000|2022-02-22 12:10:00|8504|8499|8520.5|8515.5|8521.5|8516.5|8503.5|8498.5|113
1645532100000|2022-02-22 12:15:00|8520|8515|8530.5|8525.5|8530.5|8525.5|8518.5|8513.5|68
1645532400000|2022-02-22 12:20:00|8529.5|8524.5|8529.5|8524.5|8534.5|8529.5|8525|8520|53
1645532700000|2022-02-22 12:25:00|8529|8524|8528|8523|8529.5|8524.5|8524|8519|33
1645533000000|2022-02-22 12:30:00|8527.5|8522.5|8524.5|8519.5|8528.5|8523.5|8519.5|8514.5|36
1645533300000|2022-02-22 12:35:00|8524|8519|8509|8504|8524.5|8519.5|8502.5|8497.5|134
1645533600000|2022-02-22 12:40:00|8509.8|8504.8|8505.3|8500.3|8512.3|8507.3|8504.3|8499.3|20
1645533900000|2022-02-22 12:45:00|8505.8|8500.8|8509.3|8504.3|8514.8|8509.8|8505.3|8500.3|77
1645534200000|2022-02-22 12:50:00|8509.8|8504.8|8509.3|8504.3|8514.8|8509.8|8506.3|8501.3|39
1645534500000|2022-02-22 12:55:00|8508.8|8503.8|8505.3|8500.3|8508.8|8503.8|8502.3|8497.3|52
1645534800000|2022-02-22 13:00:00|8505.8|8500.8|8502.3|8497.3|8508.8|8503.8|8498.8|8493.8|70
1645535100000|2022-02-22 13:05:00|8502.8|8497.8|8499.3|8494.3|8504.8|8499.8|8490.8|8485.8|126
1645535400000|2022-02-22 13:10:00|8498.8|8493.8|8489.3|8484.3|8498.8|8493.8|8486.8|8481.8|90
1645535700000|2022-02-22 13:15:00|8489.8|8484.8|8491.3|8486.3|8493.8|8488.8|8486.3|8481.3|39
1645536000000|2022-02-22 13:20:00|8490.8|8485.8|8489.3|8484.3|8492.3|8487.3|8486.8|8481.8|50
1645536300000|2022-02-22 13:25:00|8489.8|8484.8|8489.3|8484.3|8497.3|8492.3|8489.3|8484.3|101
1645536600000|2022-02-22 13:30:00|8489.8|8484.8|8490.8|8485.8|8497.3|8492.3|8489.8|8484.8|102
1645536900000|2022-02-22 13:35:00|8491.3|8486.3|8499.3|8494.3|8500.3|8495.3|8490.3|8485.3|49
1645537200000|2022-02-22 13:40:00|8498.8|8493.8|8505.3|8500.3|8507.3|8502.3|8497.3|8492.3|40
1645537500000|2022-02-22 13:45:00|8504.8|8499.8|8504.3|8499.3|8507.3|8502.3|8501.3|8496.3|60
1645537800000|2022-02-22 13:50:00|8504.8|8499.8|8504.8|8499.8|8506.3|8501.3|8501.3|8496.3|29
1645538100000|2022-02-22 13:55:00|8504.3|8499.3|8509.3|8504.3|8510.3|8505.3|8503.8|8498.8|45
1645538400000|2022-02-22 14:00:00|8508.3|8503.3|8512.3|8507.3|8513.3|8508.3|8504.8|8499.8|45
1645538700000|2022-02-22 14:05:00|8511.8|8506.8|8510.8|8505.8|8512.3|8507.3|8507.3|8502.3|45
1645539000000|2022-02-22 14:10:00|8509.8|8504.8|8506.3|8501.3|8512.3|8507.3|8505.3|8500.3|37
1645539300000|2022-02-22 14:15:00|8506.8|8501.8|8499.3|8494.3|8507.8|8502.8|8498.8|8493.8|52
1645539600000|2022-02-22 14:20:00|8498.8|8493.8|8492.3|8487.3|8498.8|8493.8|8490.3|8485.3|45
1645539900000|2022-02-22 14:25:00|8490.8|8485.8|8486.3|8481.3|8492.3|8487.3|8486.3|8481.3|46
1645540200000|2022-02-22 14:30:00|8486.8|8481.8|8485.8|8480.8|8496.3|8491.3|8483.3|8478.3|181
1645540500000|2022-02-22 14:35:00|8486.3|8481.3|8485.8|8480.8|8498.8|8493.8|8482.3|8477.3|197
1645540800000|2022-02-22 14:40:00|8486.3|8481.3|8500.8|8495.8|8510.3|8505.3|8483.3|8478.3|154
1645541100000|2022-02-22 14:45:00|8501.3|8496.3|8514.3|8509.3|8515.3|8510.3|8498.8|8493.8|114
1645541400000|2022-02-22 14:50:00|8513.8|8508.8|8528.8|8523.8|8529.3|8524.3|8507.3|8502.3|217
1645541700000|2022-02-22 14:55:00|8528.3|8523.3|8528.3|8523.3|8529.3|8524.3|8515.8|8510.8|157
1645542000000|2022-02-22 15:00:00|8527.3|8522.3|8525.8|8520.8|8528.3|8523.3|8511.8|8506.8|129
1645542300000|2022-02-22 15:05:00|8525.3|8520.3|8523.3|8518.3|8526.3|8521.3|8505.3|8500.3|211
1645542600000|2022-02-22 15:10:00|8522.5|8517.5|8536|8531|8536|8531|8512|8507|220
1645542900000|2022-02-22 15:15:00|8536.5|8531.5|8547|8542|8550|8545|8531.5|8526.5|561
1645543200000|2022-02-22 15:20:00|8546|8541|8541.5|8536.5|8552.5|8547.5|8540.5|8535.5|128
1645543500000|2022-02-22 15:25:00|8542|8537|8550.5|8545.5|8554|8549|8541.5|8536.5|118
1645543800000|2022-02-22 15:30:00|8549.5|8544.5|8541|8536|8550|8545|8532|8527|145
1645544100000|2022-02-22 15:35:00|8540.5|8535.5|8524.5|8519.5|8541.5|8536.5|8522|8517|161
1645544400000|2022-02-22 15:40:00|8524|8519|8523.5|8518.5|8530|8525|8515.5|8510.5|136
1645544700000|2022-02-22 15:45:00|8523|8518|8520|8515|8529.5|8524.5|8519|8514|81
1645545000000|2022-02-22 15:50:00|8519.5|8514.5|8506|8501|8519.5|8514.5|8505.5|8500.5|75
1645545300000|2022-02-22 15:55:00|8506.5|8501.5|8492|8487|8506.5|8501.5|8492|8487|116
1645545600000|2022-02-22 16:00:00|8493|8488|8502|8497|8503.5|8498.5|8492.5|8487.5|129
1645545900000|2022-02-22 16:05:00|8501.5|8496.5|8488.5|8483.5|8505.5|8500.5|8487.5|8482.5|77
1645546200000|2022-02-22 16:10:00|8489|8484|8487.5|8482.5|8501|8496|8486.5|8481.5|150
1645546500000|2022-02-22 16:15:00|8488|8483|8484.5|8479.5|8490.5|8485.5|8477.5|8472.5|169
1645546800000|2022-02-22 16:20:00|8485|8480|8489.5|8484.5|8491.5|8486.5|8482.5|8477.5|156
1645547100000|2022-02-22 16:25:00|8490|8485|8479.5|8474.5|8493.5|8488.5|8475.5|8470.5|472
1645547400000|2022-02-22 16:30:00|8480.5|8475.5|8499.5|8492.5|8501.5|8494.5|8479.5|8472.5|745
1645547700000|2022-02-22 16:35:00|8498.5|8491.5|8494.5|8487.5|8501.5|8494.5|8483.5|8476.5|312
1645548000000|2022-02-22 16:40:00|8495.5|8488.5|8499.5|8492.5|8502.5|8496.5|8492.5|8486.5|99
1645548300000|2022-02-22 16:45:00|8500.5|8493.5|8505.5|8498.5|8506.5|8500.5|8498.5|8492.5|64
1645548600000|2022-02-22 16:50:00|8506.5|8499.5|8489.5|8483.5|8515.5|8508.5|8489.5|8482.5|63
1645548900000|2022-02-22 16:55:00|8488.5|8482.5|8494.5|8486.5|8495.5|8488.5|8484.5|8478.5|41
1645549200000|2022-02-22 17:00:00|8495.5|8487.5|8495.5|8489.5|8502.5|8496.5|8492.5|8485.5|20
1645549500000|2022-02-22 17:05:00|8497.5|8490.5|8498.5|8490.5|8501.5|8495.5|8494.5|8487.5|20
1645549800000|2022-02-22 17:10:00|8497.5|8492.5|8488.5|8481.5|8497.5|8492.5|8488.5|8481.5|7
1645550100000|2022-02-22 17:15:00|8487.5|8482.5|8481.5|8474.5|8487.5|8482.5|8480.5|8474.5|45
1645550400000|2022-02-22 17:20:00|8480.5|8473.5|8481.5|8474.5|8486.5|8480.5|8480.5|8473.5|7
1645550700000|2022-02-22 17:25:00|8480.5|8473.5|8479.5|8472.5|8482.5|8475.5|8477.5|8471.5|47
1645551000000|2022-02-22 17:30:00|8478.5|8471.5|8468.5|8462.5|8478.5|8472.5|8468.5|8461.5|48
1645551300000|2022-02-22 17:35:00|8470.5|8463.5|8469.5|8462.5|8481.5|8474.5|8468.5|8461.5|36
1645551600000|2022-02-22 17:40:00|8468.5|8463.5|8469.5|8462.5|8474.5|8467.5|8467.5|8459.5|28
1645551900000|2022-02-22 17:45:00|8468.5|8461.5|8457.5|8451.5|8470.5|8463.5|8457.5|8450.5|37
1645552200000|2022-02-22 17:50:00|8459.5|8452.5|8459.5|8451.5|8466.5|8460.5|8457.5|8450.5|30
1645552500000|2022-02-22 17:55:00|8460.5|8452.5|8455.5|8447.5|8463.5|8456.5|8452.5|8445.5|16
1645552800000|2022-02-22 18:00:00|8456.5|8448.5|8454.5|8447.5|8459.5|8451.5|8445.5|8438.5|25
1645553100000|2022-02-22 18:05:00|8455.5|8448.5|8452.5|8446.5|8458.5|8450.5|8448.5|8441.5|11
1645553400000|2022-02-22 18:10:00|8453.5|8445.5|8459.5|8452.5|8467.5|8457.5|8452.5|8445.5|13
1645553700000|2022-02-22 18:15:00|8458.5|8451.5|8446.5|8439.5|8458.5|8451.5|8441.5|8433.5|14
1645554000000|2022-02-22 18:20:00|8445.5|8437.5|8452.5|8444.5|8456.5|8449.5|8445.5|8437.5|33
1645554300000|2022-02-22 18:25:00|8451.5|8445.5|8451.5|8443.5|8451.5|8445.5|8448.5|8440.5|13
1645554600000|2022-02-22 18:30:00|8450.5|8444.5|8452.5|8445.5|8455.5|8449.5|8447.5|8439.5|23
1645554900000|2022-02-22 18:35:00|8451.5|8443.5|8446.5|8438.5|8452.5|8444.5|8445.5|8436.5|17
1645555200000|2022-02-22 18:40:00|8447.5|8439.5|8439.5|8432.5|8453.5|8446.5|8439.5|8430.5|18
1645555500000|2022-02-22 18:45:00|8438.5|8430.5|8434.5|8426.5|8444.5|8437.5|8434.5|8426.5|22
1645555800000|2022-02-22 18:50:00|8433.5|8425.5|8426.5|8418.5|8433.5|8426.5|8426.5|8418.5|29
1645556100000|2022-02-22 18:55:00|8428.5|8419.5|8436.4|8424.4|8438.5|8429|8426.5|8417.5|27
1645556400000|2022-02-22 19:00:00|8435.9|8423.9|8427.8|8415.8|8435.9|8423.9|8425.8|8413.8|0
1645556700000|2022-02-22 19:05:00|8427.3|8415.3|8417.4|8405.4|8429|8417|8415.2|8403.2|0
1645557000000|2022-02-22 19:10:00|8418.5|8406.5|8427.2|8415.2|8431.2|8419.2|8412|8400|0
1645557300000|2022-02-22 19:15:00|8427.1|8415.1|8439.1|8427.1|8441.2|8429.2|8424.5|8412.5|0
1645557600000|2022-02-22 19:20:00|8439.6|8427.6|8431|8419|8449.8|8437.8|8417.7|8405.7|0
1645557900000|2022-02-22 19:25:00|8430.5|8418.5|8461.9|8449.9|8467.9|8455.9|8430.5|8418.5|0
1645558200000|2022-02-22 19:30:00|8461.3|8449.3|8469.8|8457.8|8488.3|8476.3|8447|8435|0
1645558500000|2022-02-22 19:35:00|8471.9|8459.9|8472.1|8460.1|8485|8473|8466.6|8454.6|0
1645558800000|2022-02-22 19:40:00|8471.6|8459.6|8458|8446|8480.6|8468.6|8456.9|8444.9|0
1645559100000|2022-02-22 19:45:00|8457.5|8445.5|8497.7|8485.7|8498.7|8486.7|8449.4|8437.4|0
1645559400000|2022-02-22 19:50:00|8498.2|8486.2|8514.1|8502.1|8519.6|8507.6|8493.1|8481.1|0
1645559700000|2022-02-22 19:55:00|8513.1|8501.1|8517|8505|8530.2|8518.2|8513.1|8501.1|0
1645560000000|2022-02-22 20:00:00|8517.6|8505.6|8539.8|8527.8|8539.9|8527.9|8516|8504|0
1645560300000|2022-02-22 20:05:00|8539.3|8527.3|8521.6|8509.6|8542.7|8530.7|8520.5|8508.5|0
1645560600000|2022-02-22 20:10:00|8521.1|8509.1|8526|8514|8535.8|8523.8|8521|8509|0
1645560900000|2022-02-22 20:15:00|8526.1|8514.1|8521.9|8509.9|8536.9|8524.9|8519.8|8507.8|0
1645561200000|2022-02-22 20:20:00|8520.3|8508.3|8513.3|8501.3|8528.5|8516.5|8509|8497|0
1645561500000|2022-02-22 20:25:00|8513.4|8501.4|8522.6|8510.6|8534.9|8522.9|8511.1|8499.1|0
1645561800000|2022-02-22 20:30:00|8522|8510|8522.8|8510.8|8524.6|8512.6|8510|8498|0
1645562100000|2022-02-22 20:35:00|8523.9|8511.9|8520.9|8508.9|8525|8513|8506.9|8494.9|0
1645562400000|2022-02-22 20:40:00|8521.4|8509.4|8507.7|8495.7|8524.1|8512.1|8502.3|8490.3|0
1645562700000|2022-02-22 20:45:00|8508.2|8496.2|8492.6|8480.6|8508.2|8496.2|8491.4|8479.4|0
1645563000000|2022-02-22 20:50:00|8492.3|8480.3|8476.1|8464.1|8492.3|8480.3|8470.8|8458.8|0
1645563300000|2022-02-22 20:55:00|8475.6|8463.6|8507|8495|8508.1|8496.1|8475.6|8463.6|0
1645563600000|2022-02-22 21:00:00|8507.1|8495.1|8540.2|8528.2|8543.1|8531.1|8504.4|8492.4|0
1645563900000|2022-02-22 21:05:00|8540.1|8528.1|8538.7|8526.7|8541.6|8529.6|8526.3|8514.3|0
1645564200000|2022-02-22 21:10:00|8539.2|8527.2|8536.6|8524.6|8539.2|8527.2|8533.6|8521.6|0
1645564500000|2022-02-22 21:15:00|8537.3|8525.3|8537.8|8525.8|8541.2|8529.2|8536.1|8524.1|0
1645564800000|2022-02-22 21:20:00|8537.2|8525.2|8530.2|8518.2|8537.8|8525.8|8530.2|8518.2|0
1645565100000|2022-02-22 21:25:00|8530.9|8518.9|8531.1|8519.1|8532.1|8520.1|8527.9|8515.9|0
1645565400000|2022-02-22 21:30:00|8530.9|8518.9|8530.9|8518.9|8532.6|8520.6|8527.7|8515.7|0
1645565700000|2022-02-22 21:35:00|8531.1|8519.1|8535.5|8523.5|8536.2|8524.2|8530.2|8518.2|0
1645566000000|2022-02-22 21:40:00|8535.6|8523.6|8543.9|8531.9|8544.5|8532.5|8535.5|8523.5|0
1645566300000|2022-02-22 21:45:00|8543.2|8531.2|8542.9|8530.9|8543.9|8531.9|8542.8|8530.8|0
1645566600000|2022-02-22 21:50:00|8543.5|8531.5|8527.6|8515.6|8543.5|8531.5|8522.9|8510.9|0
1645566900000|2022-02-22 21:55:00|8528|8516|8526.3|8514.3|8528.8|8516.8|8522.8|8510.8|0
1645567200000|2022-02-22 22:00:00|8526.5|8514.5|8527.7|8515.7|8528.6|8516.6|8526.5|8514.5|0
1645567500000|2022-02-22 22:05:00|8527.5|8515.5|8523.5|8511.5|8527.5|8515.5|8523.3|8511.3|0
1645567800000|2022-02-22 22:10:00|8523.7|8511.7|8522.7|8510.7|8523.7|8511.7|8522.7|8510.7|0
1645568100000|2022-02-22 22:15:00|8523.5|8511.5|8523.1|8511.1|8523.9|8511.9|8522.5|8510.5|0
1645568400000|2022-02-22 22:20:00|8523.3|8511.3|8523.9|8511.9|8523.9|8511.9|8523.1|8511.1|0
1645568700000|2022-02-22 22:25:00|8524.1|8512.1|8527.1|8515.1|8527.1|8515.1|8523.3|8511.3|0
1645569000000|2022-02-22 22:30:00|8526.9|8514.9|8527|8515|8528.5|8516.5|8526|8514|0
1645569300000|2022-02-22 22:35:00|8527.4|8515.4|8527.7|8515.7|8528.9|8516.9|8527|8515|0
1645569600000|2022-02-22 22:40:00|8527.4|8515.4|8527.4|8515.4|8527.7|8515.7|8527.4|8515.4|0
1645569900000|2022-02-22 22:45:00|8527.9|8515.9|8527.7|8515.7|8527.9|8515.9|8526.8|8514.8|0
1645570200000|2022-02-22 22:50:00|8527.5|8515.5|8527.9|8515.9|8528.3|8516.3|8527.3|8515.3|0
1645570500000|2022-02-22 22:55:00|8527.7|8515.7|8526.2|8514.2|8527.7|8515.7|8525.8|8513.8|0
1645570800000|2022-02-22 23:00:00|8524.1|8512.1|8538.5|8526.5|8541.3|8529.3|8524.1|8512.1|0
1645571100000|2022-02-22 23:05:00|8539.2|8527.2|8539.6|8527.6|8541.5|8529.5|8537.7|8525.7|0
1645571400000|2022-02-22 23:10:00|8540.5|8528.5|8538.5|8526.5|8544.3|8532.3|8538.1|8526.1|0
1645571700000|2022-02-22 23:15:00|8539.2|8527.2|8540.4|8528.4|8541.1|8529.1|8535.1|8523.1|0
1645572000000|2022-02-22 23:20:00|8539.8|8527.8|8541.5|8529.5|8541.5|8529.5|8536.8|8524.8|0
1645572300000|2022-02-22 23:25:00|8541.3|8529.3|8554|8542|8558.7|8546.7|8540.4|8528.4|0
1645572600000|2022-02-22 23:30:00|8554.4|8542.4|8549.1|8537.1|8556.4|8544.4|8547.4|8535.4|0
1645572900000|2022-02-22 23:35:00|8548.7|8536.7|8546.1|8534.1|8550.4|8538.4|8545.7|8533.7|0
1645573200000|2022-02-22 23:40:00|8546.7|8534.7|8555.7|8543.7|8555.9|8543.9|8546.1|8534.1|0
1645573500000|2022-02-22 23:45:00|8555.9|8543.9|8559.1|8547.1|8562.1|8550.1|8554.2|8542.2|0
1645573800000|2022-02-22 23:50:00|8559.5|8547.5|8558.7|8546.7|8562.7|8550.7|8556.7|8544.7|0
1645574100000|2022-02-22 23:55:00|8559.1|8547.1|8556.3|8544.3|8561|8549|8553.5|8541.5|0
1645574400000|2022-02-23 00:00:00|8556.5|8544.5|8557.4|8545.4|8559.1|8547.1|8554|8542|0
1645574700000|2022-02-23 00:05:00|8557.6|8545.6|8553.8|8541.8|8557.9|8545.9|8553.6|8541.6|0
1645575000000|2022-02-23 00:10:00|8553.6|8541.6|8553.6|8541.6|8554.5|8542.5|8550.7|8538.7|0
1645575300000|2022-02-23 00:15:00|8553.2|8541.2|8551.1|8539.1|8556.4|8544.4|8544.8|8532.8|0
1645575600000|2022-02-23 00:20:00|8550.9|8538.9|8545.8|8533.8|8554.7|8542.7|8544.7|8532.7|0
1645575900000|2022-02-23 00:25:00|8545.4|8533.4|8546.3|8534.3|8550|8538|8544.7|8532.7|0
1645576200000|2022-02-23 00:30:00|8546.5|8534.5|8546.9|8534.9|8547.9|8535.9|8540.9|8528.9|0
1645576500000|2022-02-23 00:35:00|8546.7|8534.7|8541.6|8529.6|8547.9|8535.9|8540.5|8528.5|0
1645576800000|2022-02-23 00:40:00|8542|8530|8539.5|8527.5|8542.6|8530.6|8536.7|8524.7|0
1645577100000|2022-02-23 00:45:00|8539.7|8527.7|8544.2|8532.2|8545.3|8533.3|8539.5|8527.5|0
1645577400000|2022-02-23 00:50:00|8543.7|8531.7|8543.1|8531.1|8544.8|8532.8|8541.6|8529.6|0
1645577700000|2022-02-23 00:55:00|8543.3|8531.3|8548|8536|8550.1|8538.1|8543.3|8531.3|0
1645578000000|2022-02-23 01:00:00|8548.2|8536.2|8549.5|8537.5|8549.5|8537.5|8543.7|8531.7|0
1645578300000|2022-02-23 01:05:00|8549.3|8537.3|8550.1|8538.1|8552.2|8540.2|8547.4|8535.4|0
1645578600000|2022-02-23 01:10:00|8549.9|8537.9|8551.2|8539.2|8551.6|8539.6|8549.5|8537.5|0
1645578900000|2022-02-23 01:15:00|8550.8|8538.8|8547.4|8535.4|8550.8|8538.8|8544.8|8532.8|0
1645579200000|2022-02-23 01:20:00|8547.2|8535.2|8548.5|8536.5|8550.1|8538.1|8546.9|8534.9|0
1645579500000|2022-02-23 01:25:00|8547.9|8535.9|8545.2|8533.2|8549.1|8537.1|8544.8|8532.8|0
1645579800000|2022-02-23 01:30:00|8545.3|8533.3|8533|8521|8545.8|8533.8|8525.5|8513.5|0
1645580100000|2022-02-23 01:35:00|8532.8|8520.8|8537.8|8525.8|8542.6|8530.6|8529.9|8517.9|0
1645580400000|2022-02-23 01:40:00|8538.2|8526.2|8533.5|8521.5|8538.8|8526.8|8526.6|8514.6|0
1645580700000|2022-02-23 01:45:00|8533.3|8521.3|8531.3|8519.3|8536.2|8524.2|8528.8|8516.8|0
1645581000000|2022-02-23 01:50:00|8531.1|8519.1|8532.4|8520.4|8535.6|8523.6|8525.5|8513.5|0
1645581300000|2022-02-23 01:55:00|8532.6|8520.6|8544.9|8532.9|8548.3|8536.3|8532.6|8520.6|0
1645581600000|2022-02-23 02:00:00|8545.2|8533.2|8548.4|8536.4|8550.1|8538.1|8543|8531|0
1645581900000|2022-02-23 02:05:00|8548.6|8536.6|8547.3|8535.3|8550.1|8538.1|8544.7|8532.7|0
1645582200000|2022-02-23 02:10:00|8547.1|8535.1|8546.8|8534.8|8549|8537|8544.7|8532.7|0
1645582500000|2022-02-23 02:15:00|8546.6|8534.6|8547.3|8535.3|8547.3|8535.3|8543|8531|0
1645582800000|2022-02-23 02:20:00|8547.9|8535.9|8545.7|8533.7|8549.4|8537.4|8544.7|8532.7|0
1645583100000|2022-02-23 02:25:00|8546.2|8534.2|8536.4|8524.4|8546.2|8534.2|8535.1|8523.1|0
1645583400000|2022-02-23 02:30:00|8536.2|8524.2|8538.5|8526.5|8539.6|8527.6|8534.7|8522.7|0
1645583700000|2022-02-23 02:35:00|8539|8527|8536.8|8524.8|8539.6|8527.6|8535.3|8523.3|0
1645584000000|2022-02-23 02:40:00|8537|8525|8537.9|8525.9|8539.6|8527.6|8532.1|8520.1|0
1645584300000|2022-02-23 02:45:00|8537.7|8525.7|8529.9|8517.9|8537.7|8525.7|8527.3|8515.3|0
1645584600000|2022-02-23 02:50:00|8530.3|8518.3|8538.4|8526.4|8538.4|8526.4|8530.3|8518.3|0
1645584900000|2022-02-23 02:55:00|8537.8|8525.8|8537.3|8525.3|8539.5|8527.5|8534.6|8522.6|0
1645585200000|2022-02-23 03:00:00|8537.7|8525.7|8536.7|8524.7|8541.6|8529.6|8532|8520|0
1645585500000|2022-02-23 03:05:00|8536.8|8524.8|8532.5|8520.5|8536.8|8524.8|8531|8519|0
1645585800000|2022-02-23 03:10:00|8532|8520|8526.7|8514.7|8533.1|8521.1|8524.6|8512.6|0
1645586100000|2022-02-23 03:15:00|8526.9|8514.9|8537.3|8525.3|8538.4|8526.4|8526.9|8514.9|0
1645586400000|2022-02-23 03:20:00|8537.7|8525.7|8543.7|8531.7|8544.2|8532.2|8537.3|8525.3|0
1645586700000|2022-02-23 03:25:00|8543.3|8531.3|8546.9|8534.9|8546.9|8534.9|8542.6|8530.6|0
1645587000000|2022-02-23 03:30:00|8549|8537|8551.6|8539.6|8551.7|8539.7|8548.4|8536.4|0
1645587300000|2022-02-23 03:35:00|8551.8|8539.8|8544.8|8532.8|8552.2|8540.2|8544.8|8532.8|0
1645587600000|2022-02-23 03:40:00|8544|8532|8537.8|8525.8|8544.8|8532.8|8537.4|8525.4|0
1645587900000|2022-02-23 03:45:00|8538|8526|8540.6|8528.6|8542.7|8530.7|8537.4|8525.4|0
1645588200000|2022-02-23 03:50:00|8540|8528|8540.6|8528.6|8541.6|8529.6|8536.3|8524.3|0
1645588500000|2022-02-23 03:55:00|8541|8529|8549.1|8537.1|8550.2|8538.2|8540.6|8528.6|0
1645588800000|2022-02-23 04:00:00|8549.5|8537.5|8551.7|8539.7|8554.4|8542.4|8547.4|8535.4|0
1645589100000|2022-02-23 04:05:00|8551.9|8539.9|8549.5|8537.5|8552.3|8540.3|8549.1|8537.1|0
1645589400000|2022-02-23 04:10:00|8549.7|8537.7|8552.3|8540.3|8553.3|8541.3|8549.5|8537.5|0
1645589700000|2022-02-23 04:15:00|8552.5|8540.5|8554.4|8542.4|8555.4|8543.4|8551.7|8539.7|0
1645590000000|2022-02-23 04:20:00|8554.6|8542.6|8554.8|8542.8|8555.4|8543.4|8549.1|8537.1|0
1645590300000|2022-02-23 04:25:00|8555|8543|8550.6|8538.6|8555.4|8543.4|8550.1|8538.1|0
1645590600000|2022-02-23 04:30:00|8550.8|8538.8|8557.5|8545.5|8557.6|8545.6|8550.8|8538.8|0
1645590900000|2022-02-23 04:35:00|8557.6|8545.6|8557.5|8545.5|8557.6|8545.6|8555.4|8543.4|0
1645591200000|2022-02-23 04:40:00|8557.6|8545.6|8557.5|8545.5|8558.6|8546.6|8555.4|8543.4|0
1645591500000|2022-02-23 04:45:00|8557.6|8545.6|8559.7|8547.7|8559.7|8547.7|8557|8545|0
1645591800000|2022-02-23 04:50:00|8559.9|8547.9|8563.8|8551.8|8566|8554|8559.9|8547.9|0
1645592100000|2022-02-23 04:55:00|8564|8552|8568.6|8556.6|8569.2|8557.2|8564|8552|0
1645592400000|2022-02-23 05:00:00|8568.4|8556.4|8570.7|8558.7|8571.3|8559.3|8568.1|8556.1|0
1645592700000|2022-02-23 05:05:00|8570.9|8558.9|8572.1|8560.1|8573.4|8561.4|8570.2|8558.2|0
1645593000000|2022-02-23 05:10:00|8572.3|8560.3|8571.1|8559.1|8573.2|8561.2|8571.1|8559.1|0
1645593300000|2022-02-23 05:15:00|8570.9|8558.9|8571.1|8559.1|8572.1|8560.1|8570.5|8558.5|0
1645593600000|2022-02-23 05:20:00|8571.5|8559.5|8570.9|8558.9|8572|8560|8569.9|8557.9|0
1645593900000|2022-02-23 05:25:00|8571|8559|8569.9|8557.9|8571|8559|8567.7|8555.7|0
1645594200000|2022-02-23 05:30:00|8570.9|8558.9|8565.6|8553.6|8574.2|8562.2|8564.5|8552.5|0
1645594500000|2022-02-23 05:35:00|8565.8|8553.8|8562.3|8550.3|8567.7|8555.7|8562.3|8550.3|0
1645594800000|2022-02-23 05:40:00|8562.5|8550.5|8561.2|8549.2|8564.9|8552.9|8560.6|8548.6|0
1645595100000|2022-02-23 05:45:00|8560.8|8548.8|8562.7|8550.7|8564.4|8552.4|8558.5|8546.5|0
1645595400000|2022-02-23 05:50:00|8562.3|8550.3|8561.2|8549.2|8566.5|8554.5|8559.1|8547.1|0
1645595700000|2022-02-23 05:55:00|8560.8|8548.8|8561.7|8549.7|8566.5|8554.5|8559.6|8547.6|0
1645596000000|2022-02-23 06:00:00|8561.2|8549.2|8565.5|8553.5|8570.2|8558.2|8560.6|8548.6|0
1645596300000|2022-02-23 06:05:00|8565.9|8553.9|8563.8|8551.8|8567.6|8555.6|8562.3|8550.3|0
1645596600000|2022-02-23 06:10:00|8563.6|8551.6|8568.1|8556.1|8568.7|8556.7|8561|8549|0
1645596900000|2022-02-23 06:15:00|8567.9|8555.9|8563.4|8551.4|8568.7|8556.7|8562.4|8550.4|0
1645597200000|2022-02-23 06:20:00|8563.2|8551.2|8546.9|8534.9|8563.2|8551.2|8546.2|8534.2|0
1645597500000|2022-02-23 06:25:00|8546.8|8534.8|8547.7|8535.7|8548.2|8536.2|8543.5|8531.5|0
1645597800000|2022-02-23 06:30:00|8548.2|8536.2|8545|8533|8548.7|8536.7|8544.5|8532.5|0
1645598100000|2022-02-23 06:35:00|8545.2|8533.2|8550.4|8538.4|8552|8540|8543.4|8531.4|0
1645598400000|2022-02-23 06:40:00|8549.8|8537.8|8547.7|8535.7|8549.8|8537.8|8547.2|8535.2|0
1645598700000|2022-02-23 06:45:00|8547.5|8535.5|8548.5|8536.5|8548.5|8536.5|8544.2|8532.2|0
1645599000000|2022-02-23 06:50:00|8548.9|8536.9|8554.2|8542.2|8554.9|8542.9|8548.9|8536.9|0
1645599300000|2022-02-23 06:55:00|8554|8542|8530.4|8518.4|8554|8542|8527.3|8515.3|0
1645599600000|2022-02-23 07:00:00|8530.5|8518.5|8503|8498|8534.7|8528.5|8499|8494|40
1645599900000|2022-02-23 07:05:00|8502.5|8497.5|8510|8505|8510|8505|8497.5|8492.5|24
1645600200000|2022-02-23 07:10:00|8510.5|8505.5|8505|8500|8519.5|8514.5|8503|8498|15
1645600500000|2022-02-23 07:15:00|8504.5|8499.5|8515|8510|8516.5|8511.5|8504|8499|24
1645600800000|2022-02-23 07:20:00|8514.5|8509.5|8508.5|8503.5|8514.5|8509.5|8502.5|8497.5|21
1645601100000|2022-02-23 07:25:00|8509|8504|8523|8518|8524.5|8519.5|8509|8504|38
1645601400000|2022-02-23 07:30:00|8523.5|8518.5|8530.5|8525.5|8535|8530|8523|8518|33
1645601700000|2022-02-23 07:35:00|8531.5|8526.5|8535.5|8530.5|8535.5|8530.5|8523.5|8518.5|34
1645602000000|2022-02-23 07:40:00|8535|8530|8533.5|8528.5|8539.5|8534.5|8531|8526|22
1645602300000|2022-02-23 07:45:00|8534|8529|8530|8525|8535|8530|8522.5|8517.5|47
1645602600000|2022-02-23 07:50:00|8530.5|8525.5|8537.5|8532.5|8538.5|8533.5|8526.5|8521.5|71
1645602900000|2022-02-23 07:55:00|8537|8532|8531|8526|8543|8538|8525.5|8520.5|140
1645603200000|2022-02-23 08:00:00|8531.5|8526.5|8554.5|8549.5|8554.5|8549.5|8514.5|8509.5|587
1645603500000|2022-02-23 08:05:00|8553.5|8548.5|8576.5|8571.5|8577|8572|8549.5|8544.5|451
1645603800000|2022-02-23 08:10:00|8575.5|8570.5|8593|8588|8599|8594|8572.5|8567.5|362
1645604100000|2022-02-23 08:15:00|8594|8589|8581.5|8576.5|8595|8590|8577|8572|263
1645604400000|2022-02-23 08:20:00|8581|8576|8576.5|8571.5|8586.5|8581.5|8567|8562|179
1645604700000|2022-02-23 08:25:00|8576|8571|8574.5|8569.5|8576.5|8571.5|8567|8562|151
1645605000000|2022-02-23 08:30:00|8575|8570|8594.5|8589.5|8595.5|8590.5|8568.5|8563.5|254
1645605300000|2022-02-23 08:35:00|8594|8589|8592|8587|8600|8595|8588|8583|162
1645605600000|2022-02-23 08:40:00|8591.8|8586.8|8592.3|8587.3|8597.3|8592.3|8588.3|8583.3|102
1645605900000|2022-02-23 08:45:00|8591.8|8586.8|8585.8|8580.8|8596.3|8591.3|8585.3|8580.3|165
1645606200000|2022-02-23 08:50:00|8586.3|8581.3|8587.8|8582.8|8595.8|8590.8|8584.3|8579.3|138
1645606500000|2022-02-23 08:55:00|8587.3|8582.3|8588.8|8583.8|8590.8|8585.8|8579.8|8574.8|84
1645606800000|2022-02-23 09:00:00|8589.3|8584.3|8590.3|8585.3|8596.3|8591.3|8587.3|8582.3|118
1645607100000|2022-02-23 09:05:00|8589.8|8584.8|8597.8|8592.8|8598.3|8593.3|8587.3|8582.3|75
1645607400000|2022-02-23 09:10:00|8597.3|8592.3|8605.8|8600.8|8610.3|8605.3|8596.3|8591.3|190
1645607700000|2022-02-23 09:15:00|8606.3|8601.3|8605.8|8600.8|8609.8|8604.8|8601.8|8596.8|97
1645608000000|2022-02-23 09:20:00|8605.3|8600.3|8601.8|8596.8|8606.8|8601.8|8600.8|8595.8|102
1645608300000|2022-02-23 09:25:00|8602.8|8597.8|8595.3|8590.3|8603.8|8598.8|8594.3|8589.3|82
1645608600000|2022-02-23 09:30:00|8595.8|8590.8|8597.3|8592.3|8603.8|8598.8|8593.3|8588.3|56
1645608900000|2022-02-23 09:35:00|8597.8|8592.8|8593.3|8588.3|8601.3|8596.3|8592.3|8587.3|75
1645609200000|2022-02-23 09:40:00|8593.8|8588.8|8600.3|8595.3|8601.3|8596.3|8592.3|8587.3|76
1645609500000|2022-02-23 09:45:00|8599.8|8594.8|8603.3|8598.3|8604.3|8599.3|8597.8|8592.8|25
1645609800000|2022-02-23 09:50:00|8602.8|8597.8|8581.3|8576.3|8605.3|8600.3|8580.8|8575.8|119
1645610100000|2022-02-23 09:55:00|8581.8|8576.8|8574.8|8569.8|8591.3|8586.3|8567.3|8562.3|117
1645610400000|2022-02-23 10:00:00|8574.3|8569.3|8585.3|8580.3|8587.3|8582.3|8572.3|8567.3|91
1645610700000|2022-02-23 10:05:00|8584.8|8579.8|8568.3|8563.3|8591.8|8586.8|8566.3|8561.3|189
1645611000000|2022-02-23 10:10:00|8569.3|8564.3|8568.3|8563.3|8574.3|8569.3|8559.3|8554.3|117
1645611300000|2022-02-23 10:15:00|8568.8|8563.8|8575.3|8570.3|8576.8|8571.8|8562.3|8557.3|97
1645611600000|2022-02-23 10:20:00|8574.8|8569.8|8578.3|8573.3|8583.3|8578.3|8574.3|8569.3|72
1645611900000|2022-02-23 10:25:00|8578.8|8573.8|8570.3|8565.3|8579.8|8574.8|8569.8|8564.8|39
1645612200000|2022-02-23 10:30:00|8569.8|8564.8|8574.3|8569.3|8577.8|8572.8|8569.3|8564.3|106
1645612500000|2022-02-23 10:35:00|8573.8|8568.8|8564.3|8559.3|8579.3|8574.3|8562.3|8557.3|88
1645612800000|2022-02-23 10:40:00|8563.8|8558.8|8567.3|8562.3|8573.3|8568.3|8563.8|8558.8|34
1645613100000|2022-02-23 10:45:00|8566.8|8561.8|8559.8|8554.8|8569.8|8564.8|8554.8|8549.8|53
1645613400000|2022-02-23 10:50:00|8559.3|8554.3|8563.3|8558.3|8569.8|8564.8|8557.8|8552.8|69
1645613700000|2022-02-23 10:55:00|8562.8|8557.8|8567.3|8562.3|8568.3|8563.3|8561.3|8556.3|40
1645614000000|2022-02-23 11:00:00|8566.8|8561.8|8571.3|8566.3|8571.8|8566.8|8562.3|8557.3|39
1645614300000|2022-02-23 11:05:00|8570.8|8565.8|8565.3|8560.3|8574.3|8569.3|8559.3|8554.3|32
1645614600000|2022-02-23 11:10:00|8565.8|8560.8|8559.3|8554.3|8571.8|8566.8|8558.3|8553.3|25
1645614900000|2022-02-23 11:15:00|8559.8|8554.8|8556.3|8551.3|8565.8|8560.8|8553.8|8548.8|77
1645615200000|2022-02-23 11:20:00|8555.8|8550.8|8557.3|8552.3|8558.8|8553.8|8551.3|8546.3|94
1645615500000|2022-02-23 11:25:00|8557.8|8552.8|8559.3|8554.3|8560.8|8555.8|8552.8|8547.8|45
1645615800000|2022-02-23 11:30:00|8559.8|8554.8|8560.3|8555.3|8565.3|8560.3|8558.3|8553.3|78
1645616100000|2022-02-23 11:35:00|8560.8|8555.8|8548.8|8543.8|8560.8|8555.8|8545.8|8540.8|54
1645616400000|2022-02-23 11:40:00|8548.3|8543.3|8549.3|8544.3|8557.3|8552.3|8547.3|8542.3|42
1645616700000|2022-02-23 11:45:00|8548.8|8543.8|8542.3|8537.3|8548.8|8543.8|8540.8|8535.8|98
1645617000000|2022-02-23 11:50:00|8542.8|8537.8|8543.3|8538.3|8548.8|8543.8|8540.8|8535.8|41
1645617300000|2022-02-23 11:55:00|8543.8|8538.8|8535.3|8530.3|8544.8|8539.8|8534.3|8529.3|131
1645617600000|2022-02-23 12:00:00|8536.3|8531.3|8541.3|8536.3|8545.8|8540.8|8535.3|8530.3|73
1645617900000|2022-02-23 12:05:00|8541.8|8536.8|8545.3|8540.3|8549.3|8544.3|8541.8|8536.8|56
1645618200000|2022-02-23 12:10:00|8545.8|8540.8|8548.8|8543.8|8550.3|8545.3|8540.3|8535.3|27
1645618500000|2022-02-23 12:15:00|8548.3|8543.3|8551.8|8546.8|8555.3|8550.3|8547.3|8542.3|28
1645618800000|2022-02-23 12:20:00|8552.3|8547.3|8552.8|8547.8|8557.3|8552.3|8551.8|8546.8|25
1645619100000|2022-02-23 12:25:00|8553.3|8548.3|8553.8|8548.8|8554.3|8549.3|8547.3|8542.3|54
1645619400000|2022-02-23 12:30:00|8554.3|8549.3|8556.8|8551.8|8560.8|8555.8|8552.3|8547.3|38
1645619700000|2022-02-23 12:35:00|8556.3|8551.3|8556.8|8551.8|8559.3|8554.3|8552.3|8547.3|30
1645620000000|2022-02-23 12:40:00|8556.5|8551.5|8553|8548|8560|8555|8551.5|8546.5|89
1645620300000|2022-02-23 12:45:00|8552.5|8547.5|8550|8545|8555.5|8550.5|8549|8544|41
1645620600000|2022-02-23 12:50:00|8550.5|8545.5|8553|8548|8554|8549|8549|8544|25
1645620900000|2022-02-23 12:55:00|8552.5|8547.5|8550|8545|8554|8549|8549|8544|35
1645621200000|2022-02-23 13:00:00|8550.5|8545.5|8556.5|8551.5|8558|8553|8548|8543|79
1645621500000|2022-02-23 13:05:00|8556|8551|8562|8557|8565|8560|8556|8551|64
1645621800000|2022-02-23 13:10:00|8561.5|8556.5|8555.5|8550.5|8564|8559|8553|8548|72
1645622100000|2022-02-23 13:15:00|8556|8551|8561|8556|8562|8557|8553|8548|82
1645622400000|2022-02-23 13:20:00|8560.5|8555.5|8546.5|8541.5|8562.5|8557.5|8546.5|8541.5|124
1645622700000|2022-02-23 13:25:00|8547|8542|8544|8539|8553|8548|8543.5|8538.5|86
1645623000000|2022-02-23 13:30:00|8544.5|8539.5|8547.5|8542.5|8551.5|8546.5|8543.5|8538.5|108
1645623300000|2022-02-23 13:35:00|8547|8542|8550.5|8545.5|8554|8549|8546|8541|49
1645623600000|2022-02-23 13:40:00|8551|8546|8550|8545|8552.5|8547.5|8547|8542|17
1645623900000|2022-02-23 13:45:00|8550.5|8545.5|8557.5|8552.5|8558|8553|8549.5|8544.5|60
1645624200000|2022-02-23 13:50:00|8557|8552|8559.5|8554.5|8559.5|8554.5|8553|8548|31
1645624500000|2022-02-23 13:55:00|8559|8554|8560|8555|8564.5|8559.5|8558.5|8553.5|49
1645624800000|2022-02-23 14:00:00|8559.5|8554.5|8559.5|8554.5|8562.5|8557.5|8554.5|8549.5|98
1645625100000|2022-02-23 14:05:00|8558.5|8553.5|8556.5|8551.5|8558.5|8553.5|8554|8549|89
1645625400000|2022-02-23 14:10:00|8556|8551|8550.5|8545.5|8557.5|8552.5|8548|8543|91
1645625700000|2022-02-23 14:15:00|8551|8546|8544.5|8539.5|8553.5|8548.5|8542.5|8537.5|62
1645626000000|2022-02-23 14:20:00|8545|8540|8551.5|8546.5|8552.5|8547.5|8542|8537|491
1645626300000|2022-02-23 14:25:00|8552|8547|8550.5|8545.5|8552.5|8547.5|8545|8540|51
1645626600000|2022-02-23 14:30:00|8551|8546|8545|8540|8551.5|8546.5|8539.5|8534.5|178
1645626900000|2022-02-23 14:35:00|8544.5|8539.5|8532.5|8527.5|8544.5|8539.5|8532|8527|283
1645627200000|2022-02-23 14:40:00|8533|8528|8535.5|8530.5|8538.5|8533.5|8525|8520|139
1645627500000|2022-02-23 14:45:00|8537|8532|8533|8528|8550|8545|8532|8527|190
1645627800000|2022-02-23 14:50:00|8533.5|8528.5|8516|8511|8538.5|8533.5|8515.5|8510.5|144
1645628100000|2022-02-23 14:55:00|8515.5|8510.5|8509.5|8504.5|8527.5|8522.5|8508.5|8503.5|229
1645628400000|2022-02-23 15:00:00|8509|8504|8499.5|8494.5|8510.5|8505.5|8491|8486|225
1645628700000|2022-02-23 15:05:00|8501|8496|8471|8466|8501.5|8496.5|8462.5|8457.5|407
1645629000000|2022-02-23 15:10:00|8471.2|8466.2|8478.7|8473.7|8487.2|8482.2|8463.7|8458.7|264
1645629300000|2022-02-23 15:15:00|8479.2|8474.2|8471.7|8466.7|8482.7|8477.7|8468.7|8463.7|187
1645629600000|2022-02-23 15:20:00|8471.2|8466.2|8464.7|8459.7|8481.7|8476.7|8460.2|8455.2|221
1645629900000|2022-02-23 15:25:00|8464.2|8459.2|8448.7|8443.7|8467.2|8462.2|8443.2|8438.2|227
1645630200000|2022-02-23 15:30:00|8447.2|8442.2|8453.2|8448.2|8457.7|8452.7|8437.7|8432.7|218
1645630500000|2022-02-23 15:35:00|8452.7|8447.7|8455.7|8450.7|8465.2|8460.2|8451.7|8446.7|151
1645630800000|2022-02-23 15:40:00|8455.2|8450.2|8443.7|8438.7|8457.7|8452.7|8438.2|8433.2|165
1645631100000|2022-02-23 15:45:00|8443.2|8438.2|8430.7|8425.7|8450.7|8445.7|8430.2|8425.2|190
1645631400000|2022-02-23 15:50:00|8430.2|8425.2|8428.7|8423.7|8440.7|8435.7|8427.7|8422.7|158
1645631700000|2022-02-23 15:55:00|8428.2|8423.2|8434.2|8429.2|8442.7|8437.7|8423.2|8418.2|175
1645632000000|2022-02-23 16:00:00|8434.7|8429.7|8439.2|8434.2|8442.7|8437.7|8427.7|8422.7|190
1645632300000|2022-02-23 16:05:00|8438.7|8433.7|8419.7|8414.7|8439.2|8434.2|8412.2|8407.2|226
1645632600000|2022-02-23 16:10:00|8420.2|8415.2|8429.7|8424.7|8431.2|8426.2|8418.2|8413.2|244
1645632900000|2022-02-23 16:15:00|8429.2|8424.2|8433.7|8428.7|8434.2|8429.2|8423.7|8418.7|147
1645633200000|2022-02-23 16:20:00|8434.2|8429.2|8435.7|8430.7|8437.7|8432.7|8428.2|8423.2|412
1645633500000|2022-02-23 16:25:00|8436.2|8431.2|8435.7|8430.7|8443.7|8438.7|8432.7|8427.7|452
1645633800000|2022-02-23 16:30:00|8436.7|8431.7|8440.2|8434.2|8447.2|8441.2|8428.2|8422.2|695
1645634100000|2022-02-23 16:35:00|8441.2|8435.2|8438.2|8432.2|8450.2|8444.2|8435.2|8428.2|244
1645634400000|2022-02-23 16:40:00|8439.2|8433.2|8441.2|8434.2|8447.2|8441.2|8439.2|8432.2|75
1645634700000|2022-02-23 16:45:00|8440.2|8433.2|8451.2|8444.2|8451.2|8444.2|8437.2|8431.2|87
1645635000000|2022-02-23 16:50:00|8452.2|8445.2|8461.2|8454.2|8464.2|8458.2|8449.2|8443.2|43
1645635300000|2022-02-23 16:55:00|8462.2|8455.2|8460.2|8454.2|8467.2|8461.2|8458.2|8452.2|45
1645635600000|2022-02-23 17:00:00|8461.2|8455.2|8456.2|8450.2|8463.2|8456.2|8450.2|8444.2|89
1645635900000|2022-02-23 17:05:00|8457.2|8451.2|8458.2|8451.2|8458.2|8451.2|8449.2|8443.2|26
1645636200000|2022-02-23 17:10:00|8457.2|8452.2|8455.2|8448.2|8466.2|8459.2|8453.2|8447.2|35
1645636500000|2022-02-23 17:15:00|8456.2|8449.2|8473.2|8467.2|8475.2|8469.2|8456.2|8449.2|22
1645636800000|2022-02-23 17:20:00|8474.2|8466.2|8477.2|8470.2|8479.2|8472.2|8471.2|8465.2|24
1645637100000|2022-02-23 17:25:00|8478.2|8471.2|8482.2|8475.2|8483.2|8476.2|8476.2|8469.2|25
1645637400000|2022-02-23 17:30:00|8483.2|8476.2|8475.2|8469.2|8483.2|8477.2|8475.2|8469.2|19
1645637700000|2022-02-23 17:35:00|8476.2|8470.2|8468.2|8461.2|8476.2|8470.2|8467.2|8460.2|40
1645638000000|2022-02-23 17:40:00|8469.2|8462.2|8475.2|8469.2|8476.2|8470.2|8466.2|8460.2|20
1645638300000|2022-02-23 17:45:00|8476.2|8468.2|8468.2|8461.2|8478.2|8471.2|8467.2|8461.2|46
1645638600000|2022-02-23 17:50:00|8469.2|8462.2|8458.2|8452.2|8470.2|8464.2|8457.2|8451.2|36
1645638900000|2022-02-23 17:55:00|8460.2|8453.2|8457.2|8449.2|8462.2|8456.2|8452.2|8446.2|61
1645639200000|2022-02-23 18:00:00|8458.2|8450.2|8452.2|8445.2|8458.2|8450.2|8449.2|8442.2|41
1645639500000|2022-02-23 18:05:00|8453.2|8446.2|8445.2|8438.2|8454.2|8447.2|8445.2|8438.2|6
1645639800000|2022-02-23 18:10:00|8447.2|8439.2|8427.2|8420.2|8448.2|8441.2|8427.2|8420.2|25
1645640100000|2022-02-23 18:15:00|8426.2|8419.2|8433.2|8425.2|8434.2|8426.2|8422.2|8414.2|10
1645640400000|2022-02-23 18:20:00|8432.2|8424.2|8429.2|8421.2|8435.2|8428.2|8427.2|8419.2|7
1645640700000|2022-02-23 18:25:00|8430.2|8422.2|8421.2|8414.2|8433.2|8424.2|8420.2|8413.2|9
1645641000000|2022-02-23 18:30:00|8422.2|8415.2|8408.2|8400.2|8428.2|8420.2|8406.2|8399.2|64
1645641300000|2022-02-23 18:35:00|8410.2|8401.2|8433.2|8424.2|8433.2|8425.2|8409.2|8400.2|36
1645641600000|2022-02-23 18:40:00|8432.2|8423.2|8433.2|8425.2|8438.2|8429.2|8429.2|8421.2|10
1645641900000|2022-02-23 18:45:00|8434.2|8426.2|8443.2|8436.2|8447.2|8438.2|8432.2|8424.2|9
1645642200000|2022-02-23 18:50:00|8442.2|8435.2|8431.2|8422.2|8448.2|8438.2|8427.2|8420.2|24
1645642500000|2022-02-23 18:55:00|8433.2|8421.2|8432.2|8420.2|8434.2|8426.2|8423.2|8416.2|24
1645642800000|2022-02-23 19:00:00|8431.1|8419.1|8420.5|8408.5|8442.8|8430.8|8418.1|8406.1|0
1645643100000|2022-02-23 19:05:00|8421.5|8409.5|8426.1|8414.1|8432.6|8420.6|8418.3|8406.3|0
1645643400000|2022-02-23 19:10:00|8425.6|8413.6|8421.3|8409.3|8434.6|8422.6|8419.2|8407.2|0
1645643700000|2022-02-23 19:15:00|8420.2|8408.2|8425.5|8413.5|8433|8421|8415.8|8403.8|0
1645644000000|2022-02-23 19:20:00|8424.4|8412.4|8405.4|8393.4|8428.2|8416.2|8403.3|8391.3|0
1645644300000|2022-02-23 19:25:00|8405.9|8393.9|8403|8391|8407.6|8395.6|8399.3|8387.3|0
1645644600000|2022-02-23 19:30:00|8403.5|8391.5|8399.9|8387.9|8409.6|8397.6|8395.7|8383.7|0
1645644900000|2022-02-23 19:35:00|8400.4|8388.4|8401.7|8389.7|8406.3|8394.3|8399.9|8387.9|0
1645645200000|2022-02-23 19:40:00|8402.2|8390.2|8383.6|8371.6|8402.2|8390.2|8380.4|8368.4|0
1645645500000|2022-02-23 19:45:00|8383.7|8371.7|8393.4|8381.4|8401.4|8389.4|8382.6|8370.6|0
1645645800000|2022-02-23 19:50:00|8393.3|8381.3|8382.2|8370.2|8398.6|8386.6|8380.6|8368.6|0
1645646100000|2022-02-23 19:55:00|8381.7|8369.7|8392|8380|8396.4|8384.4|8380.5|8368.5|0
1645646400000|2022-02-23 20:00:00|8390.5|8378.5|8379.3|8367.3|8396.3|8384.3|8377.1|8365.1|0
1645646700000|2022-02-23 20:05:00|8379.8|8367.8|8382.1|8370.1|8387.9|8375.9|8377.8|8365.8|0
1645647000000|2022-02-23 20:10:00|8382.6|8370.6|8386.3|8374.3|8386.3|8374.3|8375.7|8363.7|0
1645647300000|2022-02-23 20:15:00|8385.3|8373.3|8382.1|8370.1|8392.9|8380.9|8381|8369|0
1645647600000|2022-02-23 20:20:00|8382.6|8370.6|8382.8|8370.8|8386.4|8374.4|8376.8|8364.8|0
1645647900000|2022-02-23 20:25:00|8383.3|8371.3|8393|8381|8397.3|8385.3|8380.1|8368.1|0
1645648200000|2022-02-23 20:30:00|8392|8380|8391.7|8379.7|8397.3|8385.3|8385.3|8373.3|0
1645648500000|2022-02-23 20:35:00|8391.2|8379.2|8380.4|8368.4|8395|8383|8380.4|8368.4|0
1645648800000|2022-02-23 20:40:00|8379.9|8367.9|8374.7|8362.7|8387.4|8375.4|8372.7|8360.7|0
1645649100000|2022-02-23 20:45:00|8376.8|8364.8|8367.7|8355.7|8382.2|8370.2|8366.2|8354.2|0
1645649400000|2022-02-23 20:50:00|8367.2|8355.2|8370.8|8358.8|8378.1|8366.1|8365.1|8353.1|0
1645649700000|2022-02-23 20:55:00|8371.9|8359.9|8380.9|8368.9|8393.7|8381.7|8367.6|8355.6|0
1645650000000|2022-02-23 21:00:00|8381|8369|8388.5|8376.5|8393.8|8381.8|8381|8369|0
1645650300000|2022-02-23 21:05:00|8389.5|8377.5|8388.9|8376.9|8394.8|8382.8|8388.9|8376.9|0
1645650600000|2022-02-23 21:10:00|8389.5|8377.5|8387.2|8375.2|8393.5|8381.5|8382.3|8370.3|0
1645650900000|2022-02-23 21:15:00|8387.4|8375.4|8385.9|8373.9|8390.1|8378.1|8385.2|8373.2|0
1645651200000|2022-02-23 21:20:00|8386.1|8374.1|8387.1|8375.1|8387.6|8375.6|8383.6|8371.6|0
1645651500000|2022-02-23 21:25:00|8387.4|8375.4|8383.8|8371.8|8388.6|8376.6|8381.7|8369.7|0
1645651800000|2022-02-23 21:30:00|8384.2|8372.2|8378.7|8366.7|8384.2|8372.2|8378.7|8366.7|0
1645652100000|2022-02-23 21:35:00|8378.3|8366.3|8383.1|8371.1|8385.7|8373.7|8372.3|8360.3|0
1645652400000|2022-02-23 21:40:00|8383.6|8371.6|8369.8|8357.8|8383.8|8371.8|8360.5|8348.5|0
1645652700000|2022-02-23 21:45:00|8369|8357|8373.4|8361.4|8377.8|8365.8|8369|8357|0
1645653000000|2022-02-23 21:50:00|8374|8362|8370.4|8358.4|8374.7|8362.7|8365.8|8353.8|0
1645653300000|2022-02-23 21:55:00|8370.2|8358.2|8366.5|8354.5|8370.4|8358.4|8362.9|8350.9|0
1645653600000|2022-02-23 22:00:00|8366.9|8354.9|8366.7|8354.7|8367.1|8355.1|8365.3|8353.3|0
1645653900000|2022-02-23 22:05:00|8367.1|8355.1|8366.1|8354.1|8367.3|8355.3|8365.9|8353.9|0
1645654200000|2022-02-23 22:10:00|8365.9|8353.9|8366.1|8354.1|8367.3|8355.3|8365.1|8353.1|0
1645654500000|2022-02-23 22:15:00|8365.9|8353.9|8365.8|8353.8|8366.6|8354.6|8365.1|8353.1|0
1645654800000|2022-02-23 22:20:00|8365.2|8353.2|8364.6|8352.6|8365.6|8353.6|8364.3|8352.3|0
1645655100000|2022-02-23 22:25:00|8364.3|8352.3|8362.7|8350.7|8365.2|8353.2|8362.7|8350.7|0
1645655400000|2022-02-23 22:30:00|8362.9|8350.9|8361.6|8349.6|8362.9|8350.9|8361|8349|0
1645655700000|2022-02-23 22:35:00|8361.4|8349.4|8361.2|8349.2|8363.5|8351.5|8361|8349|0
1645656000000|2022-02-23 22:40:00|8361.6|8349.6|8361.8|8349.8|8361.9|8349.9|8360.7|8348.7|0
1645656300000|2022-02-23 22:45:00|8361.5|8349.5|8364.9|8352.9|8364.9|8352.9|8361.1|8349.1|0
1645656600000|2022-02-23 22:50:00|8365.1|8353.1|8364.9|8352.9|8365.5|8353.5|8364.2|8352.2|0
1645656900000|2022-02-23 22:55:00|8364.7|8352.7|8368.8|8356.8|8369.2|8357.2|8364.7|8352.7|0
1645657200000|2022-02-23 23:00:00|8368.9|8356.9|8370.3|8358.3|8386.2|8374.2|8367.4|8355.4|0
1645657500000|2022-02-23 23:05:00|8370.4|8358.4|8363|8351|8372.9|8360.9|8359.4|8347.4|0
1645657800000|2022-02-23 23:10:00|8362.6|8350.6|8364.5|8352.5|8368.9|8356.9|8357.1|8345.1|0
1645658100000|2022-02-23 23:15:00|8364.3|8352.3|8353.1|8341.1|8366.6|8354.6|8351.2|8339.2|0
1645658400000|2022-02-23 23:20:00|8353.7|8341.7|8351.1|8339.1|8356.6|8344.6|8351.1|8339.1|0
1645658700000|2022-02-23 23:25:00|8351.2|8339.2|8365.6|8353.6|8372.6|8360.6|8351.2|8339.2|0
1645659000000|2022-02-23 23:30:00|8365|8353|8372|8360|8372|8360|8364.4|8352.4|0
1645659300000|2022-02-23 23:35:00|8371.8|8359.8|8371.1|8359.1|8372|8360|8367.3|8355.3|0
1645659600000|2022-02-23 23:40:00|8371.5|8359.5|8383.4|8371.4|8387.8|8375.8|8369.6|8357.6|0
1645659900000|2022-02-23 23:45:00|8383|8371|8375.6|8363.6|8383.8|8371.8|8374.5|8362.5|0
1645660200000|2022-02-23 23:50:00|8376|8364|8379.2|8367.2|8379.8|8367.8|8372.6|8360.6|0
1645660500000|2022-02-23 23:55:00|8379.4|8367.4|8372.6|8360.6|8382.3|8370.3|8369.6|8357.6|0
1645660800000|2022-02-24 00:00:00|8372|8360|8369|8357|8383.4|8371.4|8364.4|8352.4|0
1645661100000|2022-02-24 00:05:00|8369.4|8357.4|8362.9|8350.9|8372.6|8360.6|8357.8|8345.8|0
1645661400000|2022-02-24 00:10:00|8363.1|8351.1|8365.9|8353.9|8378.7|8366.7|8361.4|8349.4|0
1645661700000|2022-02-24 00:15:00|8365.1|8353.1|8358.7|8346.7|8367.6|8355.6|8349.2|8337.2|0
1645662000000|2022-02-24 00:20:00|8358.9|8346.9|8360.8|8348.8|8361.4|8349.4|8355|8343|0
1645662300000|2022-02-24 00:25:00|8360.6|8348.6|8344.1|8332.1|8362.4|8350.4|8325.8|8313.8|0
1645662600000|2022-02-24 00:30:00|8343.7|8331.7|8320.4|8308.4|8344.1|8332.1|8315.2|8303.2|0
1645662900000|2022-02-24 00:35:00|8320.6|8308.6|8317.3|8305.3|8335.3|8323.3|8314.7|8302.7|0
1645663200000|2022-02-24 00:40:00|8317.5|8305.5|8323.2|8311.2|8333.1|8321.1|8316.9|8304.9|0
1645663500000|2022-02-24 00:45:00|8324.2|8312.2|8319|8307|8325.3|8313.3|8318.4|8306.4|0
1645663800000|2022-02-24 00:50:00|8318.4|8306.4|8310.4|8298.4|8320.5|8308.5|8310.4|8298.4|0
1645664100000|2022-02-24 00:55:00|8310.2|8298.2|8296.2|8284.2|8314.1|8302.1|8295.5|8283.5|0
1645664400000|2022-02-24 01:00:00|8296.4|8284.4|8301.9|8289.9|8313.6|8301.6|8296.2|8284.2|0
1645664700000|2022-02-24 01:05:00|8301.5|8289.5|8306.2|8294.2|8307.8|8295.8|8297.7|8285.7|0
1645665000000|2022-02-24 01:10:00|8305.7|8293.7|8307.8|8295.8|8321.6|8309.6|8305.7|8293.7|0
1645665300000|2022-02-24 01:15:00|8307.6|8295.6|8295.2|8283.2|8312.3|8300.3|8293.5|8281.5|0
1645665600000|2022-02-24 01:20:00|8295|8283|8295.1|8283.1|8301.9|8289.9|8285.6|8273.6|0
1645665900000|2022-02-24 01:25:00|8295.3|8283.3|8291|8279|8304|8292|8288.9|8276.9|0
1645666200000|2022-02-24 01:30:00|8290.9|8278.9|8310|8298|8316.9|8304.9|8286.3|8274.3|0
1645666500000|2022-02-24 01:35:00|8309.8|8297.8|8307.5|8295.5|8313.8|8301.8|8301.1|8289.1|0
1645666800000|2022-02-24 01:40:00|8307.7|8295.7|8303.7|8291.7|8318.5|8306.5|8299.5|8287.5|0
1645667100000|2022-02-24 01:45:00|8303.9|8291.9|8317.4|8305.4|8327.5|8315.5|8301.6|8289.6|0
1645667400000|2022-02-24 01:50:00|8317.2|8305.2|8331.2|8319.2|8349.8|8337.8|8317|8305|0
1645667700000|2022-02-24 01:55:00|8331|8319|8331.2|8319.2|8335|8323|8322.7|8310.7|0
1645668000000|2022-02-24 02:00:00|8331.8|8319.8|8320.5|8308.5|8338.6|8326.6|8317.5|8305.5|0
1645668300000|2022-02-24 02:05:00|8320.3|8308.3|8318.5|8306.5|8327.6|8315.6|8308|8296|0
1645668600000|2022-02-24 02:10:00|8318.1|8306.1|8323.4|8311.4|8326.5|8314.5|8314.9|8302.9|0
1645668900000|2022-02-24 02:15:00|8323.8|8311.8|8326.1|8314.1|8337.7|8325.7|8323.8|8311.8|0
1645669200000|2022-02-24 02:20:00|8326.7|8314.7|8320.3|8308.3|8328.8|8316.8|8313|8301|0
1645669500000|2022-02-24 02:25:00|8320.1|8308.1|8292.2|8280.2|8320.8|8308.8|8288|8276|0
1645669800000|2022-02-24 02:30:00|8292.4|8280.4|8321.1|8309.1|8323.8|8311.8|8290.6|8278.6|0
1645670100000|2022-02-24 02:35:00|8320.9|8308.9|8328.4|8316.4|8331.6|8319.6|8314.3|8302.3|0
1645670400000|2022-02-24 02:40:00|8329|8317|8324.2|8312.2|8329.9|8317.9|8319.4|8307.4|0
1645670700000|2022-02-24 02:45:00|8324.4|8312.4|8311.5|8299.5|8331|8319|8309.9|8297.9|0
1645671000000|2022-02-24 02:50:00|8311.7|8299.7|8292.5|8280.5|8314.1|8302.1|8280.3|8268.3|0
1645671300000|2022-02-24 02:55:00|8291.9|8279.9|8277.9|8265.9|8297.8|8285.8|8271.7|8259.7|0
1645671600000|2022-02-24 03:00:00|8277.5|8265.5|8261.9|8249.9|8284.7|8272.7|8259.8|8247.8|0
1645671900000|2022-02-24 03:05:00|8261.7|8249.7|8207.6|8195.6|8261.7|8249.7|8203.3|8191.3|0
1645672200000|2022-02-24 03:10:00|8207|8195|8224.8|8212.8|8246.5|8234.5|8200.7|8188.7|0
1645672500000|2022-02-24 03:15:00|8224.6|8212.6|8233.1|8221.1|8245.3|8233.3|8209.4|8197.4|0
1645672800000|2022-02-24 03:20:00|8233.3|8221.3|8197.3|8185.3|8240.6|8228.6|8196.7|8184.7|0
1645673100000|2022-02-24 03:25:00|8197.8|8185.8|8197.2|8185.2|8205.8|8193.8|8189|8177|0
1645673400000|2022-02-24 03:30:00|8197.1|8185.1|8171.6|8159.6|8205.3|8193.3|8165.6|8153.6|0
1645673700000|2022-02-24 03:35:00|8171.4|8159.4|8141.1|8129.1|8178.8|8166.8|8141.1|8129.1|0
1645674000000|2022-02-24 03:40:00|8140.6|8128.6|8171.7|8159.7|8174.4|8162.4|8137.8|8125.8|0
1645674300000|2022-02-24 03:45:00|8170.6|8158.6|8189.9|8177.9|8194|8182|8166|8154|0
1645674600000|2022-02-24 03:50:00|8189.4|8177.4|8173.6|8161.6|8202.1|8190.1|8168.8|8156.8|0
1645674900000|2022-02-24 03:55:00|8173.8|8161.8|8144.5|8132.5|8175.7|8163.7|8141.9|8129.9|0
1645675200000|2022-02-24 04:00:00|8144.4|8132.4|8154.1|8142.1|8159.3|8147.3|8140.2|8128.2|0
1645675500000|2022-02-24 04:05:00|8153.9|8141.9|8156.9|8144.9|8173.1|8161.1|8145.6|8133.6|0
1645675800000|2022-02-24 04:10:00|8156.8|8144.8|8124.4|8112.4|8156.8|8144.8|8119|8107|0
1645676100000|2022-02-24 04:15:00|8124.3|8112.3|8112|8100|8127.2|8115.2|8108.7|8096.7|0
1645676400000|2022-02-24 04:20:00|8111.9|8099.9|8133.5|8121.5|8138.4|8126.4|8109.3|8097.3|0
1645676700000|2022-02-24 04:25:00|8133.7|8121.7|8133|8121|8140.4|8128.4|8127.7|8115.7|0
1645677000000|2022-02-24 04:30:00|8133.2|8121.2|8147.4|8135.4|8162|8150|8127.7|8115.7|0
1645677300000|2022-02-24 04:35:00|8146.8|8134.8|8132.6|8120.6|8158.8|8146.8|8132.6|8120.6|0
1645677600000|2022-02-24 04:40:00|8132|8120|8135.8|8123.8|8141.5|8129.5|8123.7|8111.7|0
1645677900000|2022-02-24 04:45:00|8136|8124|8154.2|8142.2|8156.9|8144.9|8135.3|8123.3|0
1645678200000|2022-02-24 04:50:00|8154.3|8142.3|8167.2|8155.2|8179.5|8167.5|8154.2|8142.2|0
1645678500000|2022-02-24 04:55:00|8167.4|8155.4|8165.1|8153.1|8168.3|8156.3|8159.8|8147.8|0
1645678800000|2022-02-24 05:00:00|8165.7|8153.7|8141.3|8129.3|8168.9|8156.9|8137.5|8125.5|0
1645679100000|2022-02-24 05:05:00|8141.5|8129.5|8130.8|8118.8|8152.9|8140.9|8117.2|8105.2|0
1645679400000|2022-02-24 05:10:00|8131|8119|8159.8|8147.8|8166.7|8154.7|8123.9|8111.9|0
1645679700000|2022-02-24 05:15:00|8160|8148|8151.3|8139.3|8164.6|8152.6|8144.5|8132.5|0
1645680000000|2022-02-24 05:20:00|8151.5|8139.5|8158.2|8146.2|8160.7|8148.7|8147.7|8135.7|0
1645680300000|2022-02-24 05:25:00|8158|8146|8152.8|8140.8|8165.6|8153.6|8150.1|8138.1|0
1645680600000|2022-02-24 05:30:00|8153|8141|8118|8106|8153.3|8141.3|8117|8105|0
1645680900000|2022-02-24 05:35:00|8117.8|8105.8|8113.7|8101.7|8131.7|8119.7|8113.7|8101.7|0
1645681200000|2022-02-24 05:40:00|8114.1|8102.1|8123.1|8111.1|8123.9|8111.9|8112.7|8100.7|0
1645681500000|2022-02-24 05:45:00|8122.9|8110.9|8119.9|8107.9|8135.1|8123.1|8118.8|8106.8|0
1645681800000|2022-02-24 05:50:00|8119.3|8107.3|8131.6|8119.6|8133.7|8121.7|8117.8|8105.8|0
1645682100000|2022-02-24 05:55:00|8131.8|8119.8|8135.2|8123.2|8155.4|8143.4|8129.5|8117.5|0
1645682400000|2022-02-24 06:00:00|8137|8125|8150|8138|8153.2|8141.2|8127.4|8115.4|0
1645682700000|2022-02-24 06:05:00|8149.8|8137.8|8151.8|8139.8|8158.1|8146.1|8138.1|8126.1|0
1645683000000|2022-02-24 06:10:00|8151.6|8139.6|8129.9|8117.9|8157.1|8145.1|8128.8|8116.8|0
1645683300000|2022-02-24 06:15:00|8130.7|8118.7|8128.1|8116.1|8158.9|8146.9|8127.5|8115.5|0
1645683600000|2022-02-24 06:20:00|8127.7|8115.7|8138.9|8126.9|8141.5|8129.5|8110.6|8098.6|0
1645683900000|2022-02-24 06:25:00|8139.1|8127.1|8092.1|8080.1|8140|8128|8085.8|8073.8|0
1645684200000|2022-02-24 06:30:00|8091.6|8079.6|8083.5|8071.5|8109.6|8097.6|8080.8|8068.8|0
1645684500000|2022-02-24 06:35:00|8083.7|8071.7|8107.2|8095.2|8109.9|8097.9|8083.5|8071.5|0
1645684800000|2022-02-24 06:40:00|8105.7|8093.7|8111.6|8099.6|8122.3|8110.3|8098.3|8086.3|0
1645685100000|2022-02-24 06:45:00|8110.8|8098.8|8077.9|8065.9|8124.9|8112.9|8076.4|8064.4|0
1645685400000|2022-02-24 06:50:00|8078|8066|8047.1|8035.1|8085.3|8073.3|8032.8|8020.8|0
1645685700000|2022-02-24 06:55:00|8047.3|8035.3|8064.3|8052.3|8072.3|8060.3|8044.9|8032.9|0
1645686000000|2022-02-24 07:00:00|8066.3|8054.3|8091.2|8086.2|8149.2|8144.2|8059.1|8047.1|272
1645686300000|2022-02-24 07:05:00|8090.7|8085.7|8105.7|8100.7|8111.7|8106.7|8057.7|8052.7|156
1645686600000|2022-02-24 07:10:00|8105.2|8100.2|8090.2|8085.2|8106.7|8101.7|8078.7|8073.7|226
1645686900000|2022-02-24 07:15:00|8087.2|8082.2|8058.7|8053.7|8089.7|8084.7|8040.7|8035.7|105
1645687200000|2022-02-24 07:20:00|8057.7|8052.7|8070.2|8065.2|8084.2|8079.2|8043.7|8038.7|104
1645687500000|2022-02-24 07:25:00|8069.7|8064.7|8064.2|8059.2|8078.7|8073.7|8060.2|8055.2|105
1645687800000|2022-02-24 07:30:00|8064.7|8059.7|8080.2|8075.2|8088.2|8083.2|8060.7|8055.7|182
1645688100000|2022-02-24 07:35:00|8079.7|8074.7|8097.7|8092.7|8098.7|8093.7|8070.2|8065.2|149
1645688400000|2022-02-24 07:40:00|8097.2|8092.2|8135.7|8130.7|8136.2|8131.2|8082.7|8077.7|107
1645688700000|2022-02-24 07:45:00|8135.2|8130.2|8125.7|8120.7|8158.2|8153.2|8121.7|8116.7|156
1645689000000|2022-02-24 07:50:00|8126.2|8121.2|8121.7|8116.7|8140.2|8135.2|8110.7|8105.7|79
1645689300000|2022-02-24 07:55:00|8122.2|8117.2|8095.2|8090.2|8151.7|8146.7|8094.7|8089.7|234
1645689600000|2022-02-24 08:00:00|8096.7|8091.7|8112.7|8107.7|8112.7|8107.7|8061.7|8056.7|1175
1645689900000|2022-02-24 08:05:00|8113.7|8108.7|8153.7|8148.7|8155.7|8150.7|8108.7|8103.7|1472
1645690200000|2022-02-24 08:10:00|8152.7|8147.7|8147.2|8142.2|8179.2|8174.2|8140.2|8135.2|765
1645690500000|2022-02-24 08:15:00|8146.7|8141.7|8197.2|8192.2|8197.2|8192.2|8141.2|8136.2|552
1645690800000|2022-02-24 08:20:00|8195.7|8190.7|8217.2|8212.2|8223.2|8218.2|8182.2|8177.2|899
1645691100000|2022-02-24 08:25:00|8216.7|8211.7|8233.2|8228.2|8239.7|8234.7|8214.2|8209.2|685
1645691400000|2022-02-24 08:30:00|8233.7|8228.7|8232.2|8227.2|8241.2|8236.2|8207.2|8202.2|598
1645691700000|2022-02-24 08:35:00|8232.7|8227.7|8209.7|8204.7|8235.7|8230.7|8194.2|8189.2|560
1645692000000|2022-02-24 08:40:00|8210.5|8205.5|8214.5|8209.5|8222|8217|8180|8175|440
1645692300000|2022-02-24 08:45:00|8214|8209|8202|8197|8223|8218|8199|8194|270
1645692600000|2022-02-24 08:50:00|8203|8198|8194|8189|8212|8207|8189|8184|356
1645692900000|2022-02-24 08:55:00|8193|8188|8213|8208|8218|8213|8192|8187|577
1645693200000|2022-02-24 09:00:00|8213.5|8208.5|8216|8211|8221|8216|8197|8192|671
1645693500000|2022-02-24 09:05:00|8215|8210|8243|8238|8260|8255|8207|8202|653
1645693800000|2022-02-24 09:10:00|8242.5|8237.5|8224.5|8219.5|8246.5|8241.5|8210|8205|604
1645694100000|2022-02-24 09:15:00|8224|8219|8201|8196|8230.5|8225.5|8200|8195|262
1645694400000|2022-02-24 09:20:00|8200.5|8195.5|8204.5|8199.5|8233|8228|8199|8194|200
1645694700000|2022-02-24 09:25:00|8205|8200|8168.5|8163.5|8206|8201|8165|8160|466
1645695000000|2022-02-24 09:30:00|8169|8164|8176|8171|8184|8179|8163|8158|278
1645695300000|2022-02-24 09:35:00|8175.5|8170.5|8185|8180|8190|8185|8160.5|8155.5|235
1645695600000|2022-02-24 09:40:00|8185.5|8180.5|8166|8161|8197|8192|8150|8145|335
1645695900000|2022-02-24 09:45:00|8165.5|8160.5|8173|8168|8177.5|8172.5|8158|8153|232
1645696200000|2022-02-24 09:50:00|8173.5|8168.5|8147|8142|8181|8176|8145|8140|263
1645696500000|2022-02-24 09:55:00|8146.5|8141.5|8154|8149|8162|8157|8145.5|8140.5|195
1645696800000|2022-02-24 10:00:00|8153|8148|8167|8162|8168|8163|8146.5|8141.5|398
1645697100000|2022-02-24 10:05:00|8167.5|8162.5|8195|8190|8197|8192|8162.5|8157.5|297
1645697400000|2022-02-24 10:10:00|8194.5|8189.5|8167.5|8162.5|8198|8193|8165|8160|562
1645697700000|2022-02-24 10:15:00|8168|8163|8148|8143|8174|8169|8147|8142|250
1645698000000|2022-02-24 10:20:00|8148.5|8143.5|8113.5|8108.5|8150|8145|8109|8104|564
1645698300000|2022-02-24 10:25:00|8113|8108|8121|8116|8133|8128|8107|8102|452
1645698600000|2022-02-24 10:30:00|8120.5|8115.5|8133|8128|8141|8136|8112.5|8107.5|203
1645698900000|2022-02-24 10:35:00|8132.5|8127.5|8136.5|8131.5|8139.5|8134.5|8110|8105|248
1645699200000|2022-02-24 10:40:00|8137|8132|8124.5|8119.5|8140|8135|8124|8119|248
1645699500000|2022-02-24 10:45:00|8125|8120|8124|8119|8138|8133|8112.5|8107.5|187
1645699800000|2022-02-24 10:50:00|8124.5|8119.5|8107|8102|8126|8121|8102|8097|335
1645700100000|2022-02-24 10:55:00|8107.5|8102.5|8116|8111|8122.5|8117.5|8104.5|8099.5|92
1645700400000|2022-02-24 11:00:00|8116.5|8111.5|8098|8093|8128|8123|8095|8090|200
1645700700000|2022-02-24 11:05:00|8098.5|8093.5|8083|8078|8101|8096|8073|8068|235
1645701000000|2022-02-24 11:10:00|8083.5|8078.5|8087|8082|8088|8083|8070|8065|436
1645701300000|2022-02-24 11:15:00|8090|8085|8072|8067|8090|8085|8067|8062|268
1645701600000|2022-02-24 11:20:00|8071.5|8066.5|8109.5|8104.5|8111|8106|8071|8066|196
1645701900000|2022-02-24 11:25:00|8109|8104|8092.5|8087.5|8116|8111|8085|8080|255
1645702200000|2022-02-24 11:30:00|8093|8088|8087|8082|8106.5|8101.5|8086|8081|271
1645702500000|2022-02-24 11:35:00|8086.5|8081.5|8075|8070|8087|8082|8074|8069|150
1645702800000|2022-02-24 11:40:00|8075.5|8070.5|8109|8104|8111|8106|8068|8063|300
1645703100000|2022-02-24 11:45:00|8110|8105|8114|8109|8134|8129|8099|8094|346
1645703400000|2022-02-24 11:50:00|8115|8110|8114|8109|8128.5|8123.5|8106|8101|364
1645703700000|2022-02-24 11:55:00|8114.5|8109.5|8128|8123|8130.5|8125.5|8103|8098|264
1645704000000|2022-02-24 12:00:00|8130|8125|8095|8090|8130|8125|8090.5|8085.5|405
1645704300000|2022-02-24 12:05:00|8094.5|8089.5|8088|8083|8098.5|8093.5|8081.5|8076.5|257
1645704600000|2022-02-24 12:10:00|8088.5|8083.5|8103.5|8098.5|8103.5|8098.5|8080|8075|206
1645704900000|2022-02-24 12:15:00|8102|8097|8094|8089|8111.5|8106.5|8088.5|8083.5|203
1645705200000|2022-02-24 12:20:00|8093.5|8088.5|8087|8082|8096|8091|8081|8076|157
1645705500000|2022-02-24 12:25:00|8086.5|8081.5|8089|8084|8099.5|8094.5|8082|8077|158
1645705800000|2022-02-24 12:30:00|8088.5|8083.5|8078|8073|8090|8085|8072|8067|180
1645706100000|2022-02-24 12:35:00|8078.5|8073.5|8073|8068|8079|8074|8068.5|8063.5|84
1645706400000|2022-02-24 12:40:00|8074.2|8069.2|8069.2|8064.2|8076.2|8071.2|8062.7|8057.7|154
1645706700000|2022-02-24 12:45:00|8070.2|8065.2|8064.7|8059.7|8071.2|8066.2|8055.7|8050.7|153
1645707000000|2022-02-24 12:50:00|8064.2|8059.2|8076.2|8071.2|8087.7|8082.7|8064.2|8059.2|249
1645707300000|2022-02-24 12:55:00|8076.7|8071.7|8094.2|8089.2|8094.2|8089.2|8072.2|8067.2|341
1645707600000|2022-02-24 13:00:00|8094.7|8089.7|8084.7|8079.7|8099.7|8094.7|8078.2|8073.2|355
1645707900000|2022-02-24 13:05:00|8085.2|8080.2|8064.2|8059.2|8089.7|8084.7|8063.2|8058.2|773
1645708200000|2022-02-24 13:10:00|8064.7|8059.7|8069.2|8064.2|8077.2|8072.2|8063.2|8058.2|196
1645708500000|2022-02-24 13:15:00|8069.7|8064.7|8063.2|8058.2|8074.2|8069.2|8049.7|8044.7|262
1645708800000|2022-02-24 13:20:00|8063.7|8058.7|8067.7|8062.7|8070.7|8065.7|8055.7|8050.7|158
1645709100000|2022-02-24 13:25:00|8067.2|8062.2|8062.2|8057.2|8073.7|8068.7|8061.2|8056.2|115
1645709400000|2022-02-24 13:30:00|8062.7|8057.7|8077.7|8072.7|8078.7|8073.7|8059.2|8054.2|265
1645709700000|2022-02-24 13:35:00|8076.2|8071.2|8087.7|8082.7|8100.2|8095.2|8069.7|8064.7|239
1645710000000|2022-02-24 13:40:00|8087.2|8082.2|8106.2|8101.2|8106.7|8101.7|8082.2|8077.2|252
1645710300000|2022-02-24 13:45:00|8106.7|8101.7|8123.2|8118.2|8128.2|8123.2|8101.7|8096.7|403
1645710600000|2022-02-24 13:50:00|8123.7|8118.7|8130.7|8125.7|8143.2|8138.2|8122.2|8117.2|348
1645710900000|2022-02-24 13:55:00|8130.2|8125.2|8096.2|8091.2|8133.2|8128.2|8093.2|8088.2|256
1645711200000|2022-02-24 14:00:00|8095.7|8090.7|8107.2|8102.2|8116.2|8111.2|8095.2|8090.2|178
1645711500000|2022-02-24 14:05:00|8106.7|8101.7|8100.2|8095.2|8116.2|8111.2|8100.2|8095.2|412
1645711800000|2022-02-24 14:10:00|8099.7|8094.7|8104.2|8099.2|8106.2|8101.2|8086.2|8081.2|220
1645712100000|2022-02-24 14:15:00|8104.7|8099.7|8118.7|8113.7|8123.2|8118.2|8099.2|8094.2|185
1645712400000|2022-02-24 14:20:00|8118.2|8113.2|8114.2|8109.2|8120.7|8115.7|8107.2|8102.2|150
1645712700000|2022-02-24 14:25:00|8114.7|8109.7|8109.2|8104.2|8117.7|8112.7|8103.2|8098.2|173
1645713000000|2022-02-24 14:30:00|8108.2|8103.2|8127.7|8122.7|8134.7|8129.7|8106.2|8101.2|424
1645713300000|2022-02-24 14:35:00|8127.2|8122.2|8145.2|8140.2|8146.2|8141.2|8110.2|8105.2|374
1645713600000|2022-02-24 14:40:00|8144.7|8139.7|8139.2|8134.2|8147.2|8142.2|8127.2|8122.2|306
1645713900000|2022-02-24 14:45:00|8138.2|8133.2|8146.7|8141.7|8147.7|8142.7|8124.2|8119.2|511
1645714200000|2022-02-24 14:50:00|8147.2|8142.2|8150.2|8145.2|8173.7|8168.7|8143.7|8138.7|512
1645714500000|2022-02-24 14:55:00|8150.7|8145.7|8168.7|8163.7|8169.2|8164.2|8139.7|8134.7|302
1645714800000|2022-02-24 15:00:00|8169.2|8164.2|8155.2|8150.2|8170.7|8165.7|8142.7|8137.7|550
1645715100000|2022-02-24 15:05:00|8155.7|8150.7|8173.7|8168.7|8175.7|8170.7|8143.2|8138.2|584
1645715400000|2022-02-24 15:10:00|8173.1|8168.1|8184.6|8179.6|8188.1|8183.1|8163.1|8158.1|478
1645715700000|2022-02-24 15:15:00|8184.1|8179.1|8202.6|8197.6|8203.6|8198.6|8169.6|8164.6|648
1645716000000|2022-02-24 15:20:00|8203.1|8198.1|8214.6|8209.6|8239.6|8234.6|8191.6|8186.6|945
1645716300000|2022-02-24 15:25:00|8215.1|8210.1|8177.6|8172.6|8219.6|8214.6|8176.6|8171.6|553
1645716600000|2022-02-24 15:30:00|8177.1|8172.1|8199.6|8194.6|8202.6|8197.6|8163.1|8158.1|408
1645716900000|2022-02-24 15:35:00|8200.6|8195.6|8191.6|8186.6|8202.6|8197.6|8183.1|8178.1|428
1645717200000|2022-02-24 15:40:00|8191.1|8186.1|8186.6|8181.6|8196.6|8191.6|8171.6|8166.6|412
1645717500000|2022-02-24 15:45:00|8186.1|8181.1|8198.1|8193.1|8220.6|8215.6|8184.6|8179.6|589
1645717800000|2022-02-24 15:50:00|8198.6|8193.6|8199.1|8194.1|8208.1|8203.1|8187.1|8182.1|344
1645718100000|2022-02-24 15:55:00|8199.6|8194.6|8192.6|8187.6|8208.1|8203.1|8185.6|8180.6|390
1645718400000|2022-02-24 16:00:00|8191.6|8186.6|8193.1|8188.1|8206.6|8201.6|8177.1|8172.1|561
1645718700000|2022-02-24 16:05:00|8192.6|8187.6|8211.6|8206.6|8213.6|8208.6|8190.6|8185.6|317
1645719000000|2022-02-24 16:10:00|8212.1|8207.1|8215.1|8210.1|8218.1|8213.1|8202.6|8197.6|211
1645719300000|2022-02-24 16:15:00|8214.6|8209.6|8220.6|8215.6|8220.6|8215.6|8202.6|8197.6|264
1645719600000|2022-02-24 16:20:00|8219.6|8214.6|8211.1|8206.1|8223.1|8218.1|8207.6|8202.6|382
1645719900000|2022-02-24 16:25:00|8210.6|8205.6|8202.6|8197.6|8222.6|8217.6|8197.1|8192.1|789
1645720200000|2022-02-24 16:30:00|8204.6|8195.6|8205.6|8198.6|8211.6|8204.6|8189.6|8182.6|1660
1645720500000|2022-02-24 16:35:00|8206.6|8199.6|8211.6|8204.6|8212.6|8205.6|8189.6|8182.6|522
1645720800000|2022-02-24 16:40:00|8210.6|8203.6|8185.6|8178.6|8211.6|8203.6|8182.6|8175.6|122
1645721100000|2022-02-24 16:45:00|8186.6|8179.6|8189.6|8182.6|8189.6|8182.6|8176.6|8168.6|28
1645721400000|2022-02-24 16:50:00|8190.6|8183.6|8200.6|8193.6|8209.6|8202.6|8185.6|8178.6|117
1645721700000|2022-02-24 16:55:00|8199.6|8192.6|8210.6|8203.6|8211.6|8204.6|8196.6|8188.6|45
1645722000000|2022-02-24 17:00:00|8209.6|8202.6|8216.6|8209.6|8217.6|8210.6|8206.6|8199.6|379
1645722300000|2022-02-24 17:05:00|8215.6|8208.6|8201.6|8195.6|8215.6|8208.6|8200.6|8192.6|117
1645722600000|2022-02-24 17:10:00|8203.6|8196.6|8186.6|8178.6|8209.6|8203.6|8184.6|8177.6|73
1645722900000|2022-02-24 17:15:00|8185.6|8177.6|8195.6|8188.6|8196.6|8188.6|8180.6|8173.6|28
1645723200000|2022-02-24 17:20:00|8196.6|8189.6|8184.6|8177.6|8198.6|8191.6|8182.6|8175.6|38
1645723500000|2022-02-24 17:25:00|8185.6|8178.6|8179.6|8172.6|8186.6|8178.6|8177.6|8169.6|86
1645723800000|2022-02-24 17:30:00|8178.6|8171.6|8169.6|8162.6|8188.6|8180.6|8169.6|8162.6|37
1645724100000|2022-02-24 17:35:00|8168.6|8163.6|8182.6|8175.6|8187.6|8179.6|8168.6|8161.6|151
1645724400000|2022-02-24 17:40:00|8181.6|8176.6|8182.6|8175.6|8190.6|8183.6|8180.6|8173.6|42
1645724700000|2022-02-24 17:45:00|8181.6|8174.6|8175.6|8167.6|8186.6|8179.6|8174.6|8167.6|23
1645725000000|2022-02-24 17:50:00|8174.6|8168.6|8175.6|8168.6|8179.6|8172.6|8170.6|8163.6|25
1645725300000|2022-02-24 17:55:00|8176.6|8169.6|8166.6|8158.6|8179.6|8171.6|8165.6|8157.6|33
1645725600000|2022-02-24 18:00:00|8165.6|8157.6|8161.6|8153.6|8167.6|8160.6|8158.6|8150.6|21
1645725900000|2022-02-24 18:05:00|8160.6|8154.6|8171.6|8163.6|8178.6|8170.6|8160.6|8153.6|42
1645726200000|2022-02-24 18:10:00|8170.6|8159.6|8176.6|8168.6|8179.6|8171.6|8162.6|8155.6|12
1645726500000|2022-02-24 18:15:00|8178.6|8169.6|8177.6|8169.6|8182.6|8172.6|8167.6|8158.6|31
1645726800000|2022-02-24 18:20:00|8176.6|8168.6|8174.6|8167.6|8183.6|8174.6|8172.6|8163.6|9
1645727100000|2022-02-24 18:25:00|8175.6|8168.6|8164.6|8157.6|8180.6|8172.6|8164.6|8157.6|16
1645727400000|2022-02-24 18:30:00|8165.6|8156.6|8179.6|8171.6|8180.6|8171.6|8163.6|8155.6|13
1645727700000|2022-02-24 18:35:00|8178.6|8170.6|8192.6|8186.6|8197.6|8189.6|8175.6|8166.6|15
1645728000000|2022-02-24 18:40:00|8195.6|8187.6|8180.6|8172.6|8197.6|8189.6|8180.6|8171.6|25
1645728300000|2022-02-24 18:45:00|8179.6|8171.6|8213.6|8206.6|8213.6|8206.6|8163.6|8156.6|98
1645728600000|2022-02-24 18:50:00|8212.6|8205.6|8213.6|8205.6|8223.6|8215.6|8208.6|8200.6|68
1645728900000|2022-02-24 18:55:00|8214.6|8206.6|8198.7|8186.7|8217.6|8207.6|8192.6|8184.6|18
1645729200000|2022-02-24 19:00:00|8199.3|8187.3|8200|8188|8205.2|8193.2|8188.1|8176.1|0
1645729500000|2022-02-24 19:05:00|8200.1|8188.1|8195.3|8183.3|8220|8208|8189.5|8177.5|0
1645729800000|2022-02-24 19:10:00|8195.4|8183.4|8215.5|8203.5|8218.2|8206.2|8194.3|8182.3|0
1645730100000|2022-02-24 19:15:00|8215|8203|8232.3|8220.3|8234.5|8222.5|8209.9|8197.9|0
1645730400000|2022-02-24 19:20:00|8232.4|8220.4|8228|8216|8235.6|8223.6|8222.6|8210.6|0
1645730700000|2022-02-24 19:25:00|8228.5|8216.5|8242.3|8230.3|8242.3|8230.3|8224.7|8212.7|0
1645731000000|2022-02-24 19:30:00|8244.4|8232.4|8271.8|8259.8|8274|8262|8240.2|8228.2|0
1645731300000|2022-02-24 19:35:00|8272.4|8260.4|8298.8|8286.8|8303.9|8291.9|8271.8|8259.8|0
1645731600000|2022-02-24 19:40:00|8298.3|8286.3|8286.8|8274.8|8304.1|8292.1|8281.4|8269.4|0
1645731900000|2022-02-24 19:45:00|8287.8|8275.8|8297|8285|8301.2|8289.2|8279.3|8267.3|0
1645732200000|2022-02-24 19:50:00|8296.5|8284.5|8302.9|8290.9|8304.5|8292.5|8281.6|8269.6|0
1645732500000|2022-02-24 19:55:00|8302.8|8290.8|8298.6|8286.6|8302.8|8290.8|8287.8|8275.8|0
1645732800000|2022-02-24 20:00:00|8298.5|8286.5|8318.9|8306.9|8321|8309|8289.5|8277.5|0
1645733100000|2022-02-24 20:05:00|8318.8|8306.8|8312.3|8300.3|8324.6|8312.6|8308.1|8296.1|0
1645733400000|2022-02-24 20:10:00|8311.8|8299.8|8320.3|8308.3|8323.4|8311.4|8307.6|8295.6|0
1645733700000|2022-02-24 20:15:00|8320.2|8308.2|8316.3|8304.3|8325.5|8313.5|8310.1|8298.1|0
1645734000000|2022-02-24 20:20:00|8315.2|8303.2|8314.6|8302.6|8317.7|8305.7|8301.3|8289.3|0
1645734300000|2022-02-24 20:25:00|8314.1|8302.1|8297|8285|8322.4|8310.4|8293.3|8281.3|0
1645734600000|2022-02-24 20:30:00|8295.4|8283.4|8338.7|8326.7|8338.7|8326.7|8295.4|8283.4|0
1645734900000|2022-02-24 20:35:00|8339.8|8327.8|8353.3|8341.3|8359.5|8347.5|8332.5|8320.5|0
1645735200000|2022-02-24 20:40:00|8354.3|8342.3|8346.4|8334.4|8361.1|8349.1|8345.3|8333.3|0
1645735500000|2022-02-24 20:45:00|8344.3|8332.3|8347.2|8335.2|8357.2|8345.2|8343.1|8331.1|0
1645735800000|2022-02-24 20:50:00|8347.3|8335.3|8370.5|8358.5|8377.8|8365.8|8347.3|8335.3|0
1645736100000|2022-02-24 20:55:00|8370.4|8358.4|8352.7|8340.7|8371.5|8359.5|8331.5|8319.5|0
1645736400000|2022-02-24 21:00:00|8354.6|8342.6|8332.1|8320.1|8357.1|8345.1|8324.6|8312.6|0
1645736700000|2022-02-24 21:05:00|8332.7|8320.7|8324.7|8312.7|8336.8|8324.8|8322.1|8310.1|0
1645737000000|2022-02-24 21:10:00|8324.2|8312.2|8309.6|8297.6|8328.5|8316.5|8307|8295|0
1645737300000|2022-02-24 21:15:00|8310|8298|8313.1|8301.1|8317.2|8305.2|8309|8297|0
1645737600000|2022-02-24 21:20:00|8312.8|8300.8|8310.1|8298.1|8314.1|8302.1|8302.6|8290.6|0
1645737900000|2022-02-24 21:25:00|8309.9|8297.9|8310.7|8298.7|8312.8|8300.8|8307.5|8295.5|0
1645738200000|2022-02-24 21:30:00|8310.5|8298.5|8308.1|8296.1|8311.6|8299.6|8305.4|8293.4|0
1645738500000|2022-02-24 21:35:00|8307.7|8295.7|8306|8294|8310.5|8298.5|8306|8294|0
1645738800000|2022-02-24 21:40:00|8305.4|8293.4|8310.3|8298.3|8312.5|8300.5|8304.9|8292.9|0
1645739100000|2022-02-24 21:45:00|8310.4|8298.4|8327.3|8315.3|8328.4|8316.4|8310.4|8298.4|0
1645739400000|2022-02-24 21:50:00|8327.4|8315.4|8340.1|8328.1|8342|8330|8325.4|8313.4|0
1645739700000|2022-02-24 21:55:00|8340.5|8328.5|8316.2|8304.2|8342.7|8330.7|8315.8|8303.8|0
1645740000000|2022-02-24 22:00:00|8318.3|8306.3|8320|8308|8320.2|8308.2|8317.9|8305.9|0
1645740300000|2022-02-24 22:05:00|8320.2|8308.2|8320|8308|8320.4|8308.4|8319.5|8307.5|0
1645740600000|2022-02-24 22:10:00|8320.2|8308.2|8322.3|8310.3|8323.3|8311.3|8320|8308|0
1645740900000|2022-02-24 22:15:00|8322.5|8310.5|8322.7|8310.7|8322.7|8310.7|8321.6|8309.6|0
1645741200000|2022-02-24 22:20:00|8322.9|8310.9|8322.5|8310.5|8323.3|8311.3|8322|8310|0
1645741500000|2022-02-24 22:25:00|8322|8310|8322.1|8310.1|8322.1|8310.1|8322|8310|0
1645741800000|2022-02-24 22:30:00|8321.7|8309.7|8322.4|8310.4|8322.4|8310.4|8321.2|8309.2|0
1645742100000|2022-02-24 22:35:00|8322|8310|8321.8|8309.8|8323.7|8311.7|8319.9|8307.9|0
1645742400000|2022-02-24 22:40:00|8321.4|8309.4|8321.4|8309.4|8323.1|8311.1|8321.4|8309.4|0
1645742700000|2022-02-24 22:45:00|8321.8|8309.8|8320.1|8308.1|8321.8|8309.8|8320.1|8308.1|0
1645743000000|2022-02-24 22:50:00|8320.4|8308.4|8318.5|8306.5|8320.4|8308.4|8318.5|8306.5|0
1645743300000|2022-02-24 22:55:00|8318.1|8306.1|8318.9|8306.9|8320.1|8308.1|8317.6|8305.6|0
1645743600000|2022-02-24 23:00:00|8318.8|8306.8|8307.7|8295.7|8318.8|8306.8|8298.7|8286.7|0
1645743900000|2022-02-24 23:05:00|8307.5|8295.5|8307.7|8295.7|8317|8305|8306.6|8294.6|0
1645744200000|2022-02-24 23:10:00|8308.1|8296.1|8310.9|8298.9|8313|8301|8304.1|8292.1|0
1645744500000|2022-02-24 23:15:00|8310.7|8298.7|8302.1|8290.1|8311.3|8299.3|8299.6|8287.6|0
1645744800000|2022-02-24 23:20:00|8301.9|8289.9|8305.8|8293.8|8306.6|8294.6|8293|8281|0
1645745100000|2022-02-24 23:25:00|8305.7|8293.7|8294|8282|8305.7|8293.7|8289.8|8277.8|0
1645745400000|2022-02-24 23:30:00|8294.2|8282.2|8281.7|8269.7|8294.4|8282.4|8280.6|8268.6|0
1645745700000|2022-02-24 23:35:00|8282.3|8270.3|8291.7|8279.7|8292.1|8280.1|8281.7|8269.7|0
1645746000000|2022-02-24 23:40:00|8291.2|8279.2|8290.6|8278.6|8292.5|8280.5|8285.9|8273.9|0
1645746300000|2022-02-24 23:45:00|8291.2|8279.2|8295.3|8283.3|8296.3|8284.3|8286.1|8274.1|0
1645746600000|2022-02-24 23:50:00|8295.2|8283.2|8298.7|8286.7|8301.2|8289.2|8293.1|8281.1|0
1645746900000|2022-02-24 23:55:00|8298.9|8286.9|8296.1|8284.1|8299.9|8287.9|8294|8282|0
1645747200000|2022-02-25 00:00:00|8297|8285|8313.1|8301.1|8313.1|8301.1|8296.1|8284.1|0
1645747500000|2022-02-25 00:05:00|8312.9|8300.9|8310.7|8298.7|8316.1|8304.1|8306.3|8294.3|0
1645747800000|2022-02-25 00:10:00|8310.1|8298.1|8306|8294|8311.1|8299.1|8298.4|8286.4|0
1645748100000|2022-02-25 00:15:00|8305.6|8293.6|8321|8309|8326.3|8314.3|8304.1|8292.1|0
1645748400000|2022-02-25 00:20:00|8321.5|8309.5|8331.9|8319.9|8331.9|8319.9|8320.4|8308.4|0
1645748700000|2022-02-25 00:25:00|8331.7|8319.7|8326.1|8314.1|8342|8330|8325.7|8313.7|0
1645749000000|2022-02-25 00:30:00|8326.7|8314.7|8336|8324|8338.2|8326.2|8325.9|8313.9|0
1645749300000|2022-02-25 00:35:00|8335.8|8323.8|8333.3|8321.3|8336|8324|8328.6|8316.6|0
1645749600000|2022-02-25 00:40:00|8333.1|8321.1|8337.1|8325.1|8340.3|8328.3|8332.2|8320.2|0
1645749900000|2022-02-25 00:45:00|8336.9|8324.9|8333.3|8321.3|8337.6|8325.6|8332.8|8320.8|0
1645750200000|2022-02-25 00:50:00|8333.1|8321.1|8302.9|8290.9|8334.9|8322.9|8296|8284|0
1645750500000|2022-02-25 00:55:00|8303.4|8291.4|8305.5|8293.5|8316.2|8304.2|8297.6|8285.6|0
1645750800000|2022-02-25 01:00:00|8308.2|8296.2|8291.8|8279.8|8310.4|8298.4|8288.1|8276.1|0
1645751100000|2022-02-25 01:05:00|8292|8280|8316.2|8304.2|8318.3|8306.3|8292|8280|0
1645751400000|2022-02-25 01:10:00|8316.4|8304.4|8312|8300|8317.3|8305.3|8304.5|8292.5|0
1645751700000|2022-02-25 01:15:00|8311.5|8299.5|8319.4|8307.4|8322.6|8310.6|8307.7|8295.7|0
1645752000000|2022-02-25 01:20:00|8319.6|8307.6|8320.4|8308.4|8329.6|8317.6|8319.3|8307.3|0
1645752300000|2022-02-25 01:25:00|8320.6|8308.6|8318.9|8306.9|8323.1|8311.1|8314.6|8302.6|0
1645752600000|2022-02-25 01:30:00|8319.1|8307.1|8328.4|8316.4|8329.5|8317.5|8315.1|8303.1|0
1645752900000|2022-02-25 01:35:00|8326.8|8314.8|8316|8304|8327.4|8315.4|8316|8304|0
1645753200000|2022-02-25 01:40:00|8315.5|8303.5|8308.6|8296.6|8319.2|8307.2|8307|8295|0
1645753500000|2022-02-25 01:45:00|8308.5|8296.5|8303.2|8291.2|8310.7|8298.7|8295.7|8283.7|0
1645753800000|2022-02-25 01:50:00|8302.6|8290.6|8310.2|8298.2|8311.2|8299.2|8300|8288|0
1645754100000|2022-02-25 01:55:00|8310.5|8298.5|8312.8|8300.8|8314.5|8302.5|8300.6|8288.6|0
1645754400000|2022-02-25 02:00:00|8313|8301|8311.3|8299.3|8315.5|8303.5|8309.2|8297.2|0
1645754700000|2022-02-25 02:05:00|8311.1|8299.1|8306.2|8294.2|8319.2|8307.2|8306|8294|0
1645755000000|2022-02-25 02:10:00|8306|8294|8322.3|8310.3|8324|8312|8301.1|8289.1|0
1645755300000|2022-02-25 02:15:00|8322.1|8310.1|8328.6|8316.6|8331.2|8319.2|8319.5|8307.5|0
1645755600000|2022-02-25 02:20:00|8328.2|8316.2|8316.3|8304.3|8329.7|8317.7|8307.3|8295.3|0
1645755900000|2022-02-25 02:25:00|8316.1|8304.1|8320.5|8308.5|8320.5|8308.5|8303|8291|0
1645756200000|2022-02-25 02:30:00|8320.3|8308.3|8324.7|8312.7|8325.3|8313.3|8316.8|8304.8|0
1645756500000|2022-02-25 02:35:00|8325.3|8313.3|8312|8300|8326.9|8314.9|8309.8|8297.8|0
1645756800000|2022-02-25 02:40:00|8312.6|8300.6|8307.7|8295.7|8316.8|8304.8|8306.6|8294.6|0
1645757100000|2022-02-25 02:45:00|8307.9|8295.9|8320|8308|8322.1|8310.1|8307.3|8295.3|0
1645757400000|2022-02-25 02:50:00|8319.4|8307.4|8325.7|8313.7|8326.4|8314.4|8317.9|8305.9|0
1645757700000|2022-02-25 02:55:00|8325.5|8313.5|8325.8|8313.8|8329.5|8317.5|8321.5|8309.5|0
1645758000000|2022-02-25 03:00:00|8324.7|8312.7|8324.7|8312.7|8329.6|8317.6|8320|8308|0
1645758300000|2022-02-25 03:05:00|8324.5|8312.5|8319.4|8307.4|8326.9|8314.9|8318.3|8306.3|0
1645758600000|2022-02-25 03:10:00|8319.2|8307.2|8316.2|8304.2|8319.4|8307.4|8313|8301|0
1645758900000|2022-02-25 03:15:00|8316.4|8304.4|8315.6|8303.6|8322.1|8310.1|8315.6|8303.6|0
1645759200000|2022-02-25 03:20:00|8315.8|8303.8|8318.1|8306.1|8318.1|8306.1|8308.6|8296.6|0
1645759500000|2022-02-25 03:25:00|8317.6|8305.6|8320.2|8308.2|8329.8|8317.8|8314.9|8302.9|0
1645759800000|2022-02-25 03:30:00|8319.7|8307.7|8307.5|8295.5|8319.7|8307.7|8302.2|8290.2|0
1645760100000|2022-02-25 03:35:00|8307.7|8295.7|8315.9|8303.9|8320.8|8308.8|8305.3|8293.3|0
1645760400000|2022-02-25 03:40:00|8316.1|8304.1|8310.2|8298.2|8319.1|8307.1|8307|8295|0
1645760700000|2022-02-25 03:45:00|8311.7|8299.7|8325.5|8313.5|8326.5|8314.5|8310.6|8298.6|0
1645761000000|2022-02-25 03:50:00|8325.1|8313.1|8336.1|8324.1|8337.2|8325.2|8322.3|8310.3|0
1645761300000|2022-02-25 03:55:00|8335.7|8323.7|8341.5|8329.5|8349|8337|8334|8322|0
1645761600000|2022-02-25 04:00:00|8341.9|8329.9|8346.8|8334.8|8346.8|8334.8|8338.3|8326.3|0
1645761900000|2022-02-25 04:05:00|8346.4|8334.4|8354.9|8342.9|8356|8344|8345.3|8333.3|0
1645762200000|2022-02-25 04:10:00|8354.5|8342.5|8357.4|8345.4|8358|8346|8351.1|8339.1|0
1645762500000|2022-02-25 04:15:00|8357.2|8345.2|8347.3|8335.3|8358|8346|8346.3|8334.3|0
1645762800000|2022-02-25 04:20:00|8347.1|8335.1|8349.9|8337.9|8353.1|8341.1|8346.7|8334.7|0
1645763100000|2022-02-25 04:25:00|8350.1|8338.1|8357.3|8345.3|8358.4|8346.4|8348.3|8336.3|0
1645763400000|2022-02-25 04:30:00|8357.1|8345.1|8354.1|8342.1|8360|8348|8352.5|8340.5|0
1645763700000|2022-02-25 04:35:00|8353.5|8341.5|8349.3|8337.3|8353.6|8341.6|8347.8|8335.8|0
1645764000000|2022-02-25 04:40:00|8349.1|8337.1|8347|8335|8349.3|8337.3|8340.8|8328.8|0
1645764300000|2022-02-25 04:45:00|8347.1|8335.1|8350.6|8338.6|8350.6|8338.6|8345.3|8333.3|0
1645764600000|2022-02-25 04:50:00|8350.8|8338.8|8350.1|8338.1|8351.2|8339.2|8344.2|8332.2|0
1645764900000|2022-02-25 04:55:00|8349.9|8337.9|8351.7|8339.7|8356.5|8344.5|8348|8336|0
1645765200000|2022-02-25 05:00:00|8351.5|8339.5|8352.6|8340.6|8354.7|8342.7|8346.3|8334.3|0
1645765500000|2022-02-25 05:05:00|8352|8340|8349.4|8337.4|8352.6|8340.6|8342|8330|0
1645765800000|2022-02-25 05:10:00|8349.2|8337.2|8343|8331|8350.4|8338.4|8343|8331|0
1645766100000|2022-02-25 05:15:00|8342.8|8330.8|8343|8331|8346.2|8334.2|8340.9|8328.9|0
1645766400000|2022-02-25 05:20:00|8342.8|8330.8|8343|8331|8346.8|8334.8|8332.4|8320.4|0
1645766700000|2022-02-25 05:25:00|8343.2|8331.2|8336.2|8324.2|8349.9|8337.9|8335.1|8323.1|0
1645767000000|2022-02-25 05:30:00|8336.4|8324.4|8343|8331|8345.7|8333.7|8335.5|8323.5|0
1645767300000|2022-02-25 05:35:00|8342.8|8330.8|8345.2|8333.2|8351.1|8339.1|8338.8|8326.8|0
1645767600000|2022-02-25 05:40:00|8344.8|8332.8|8335.2|8323.2|8347.3|8335.3|8329.9|8317.9|0
1645767900000|2022-02-25 05:45:00|8335|8323|8353.2|8341.2|8353.6|8341.6|8333.5|8321.5|0
1645768200000|2022-02-25 05:50:00|8353.6|8341.6|8338.8|8326.8|8354.2|8342.2|8338.8|8326.8|0
1645768500000|2022-02-25 05:55:00|8339|8327|8337.5|8325.5|8339.4|8327.4|8335.4|8323.4|0
1645768800000|2022-02-25 06:00:00|8337.7|8325.7|8340.7|8328.7|8340.7|8328.7|8330.2|8318.2|0
1645769100000|2022-02-25 06:05:00|8339.1|8327.1|8338.6|8326.6|8341.2|8329.2|8334.8|8322.8|0
1645769400000|2022-02-25 06:10:00|8338.8|8326.8|8348.5|8336.5|8352.7|8340.7|8338.8|8326.8|0
1645769700000|2022-02-25 06:15:00|8348|8336|8355.9|8343.9|8357.5|8345.5|8346.9|8334.9|0
1645770000000|2022-02-25 06:20:00|8356.5|8344.5|8354.4|8342.4|8357.5|8345.5|8341.7|8329.7|0
1645770300000|2022-02-25 06:25:00|8354.6|8342.6|8349.5|8337.5|8359|8347|8348.5|8336.5|0
1645770600000|2022-02-25 06:30:00|8349.1|8337.1|8334.7|8322.7|8349.1|8337.1|8330|8318|0
1645770900000|2022-02-25 06:35:00|8334.9|8322.9|8333.7|8321.7|8338.5|8326.5|8315.2|8303.2|0
1645771200000|2022-02-25 06:40:00|8333.2|8321.2|8329.2|8317.2|8341.9|8329.9|8329.2|8317.2|0
1645771500000|2022-02-25 06:45:00|8328.6|8316.6|8322.4|8310.4|8332.9|8320.9|8316|8304|0
1645771800000|2022-02-25 06:50:00|8321.8|8309.8|8332.3|8320.3|8332.3|8320.3|8315.4|8303.4|0
1645772100000|2022-02-25 06:55:00|8332.4|8320.4|8333.4|8321.4|8336.6|8324.6|8324.5|8312.5|0
1645772400000|2022-02-25 07:00:00|8333.2|8321.2|8286.1|8281.1|8333.7|8324.1|8281.1|8276.1|181
1645772700000|2022-02-25 07:05:00|8285.6|8280.6|8280.6|8275.6|8288.1|8283.1|8272.1|8267.1|45
1645773000000|2022-02-25 07:10:00|8280.1|8275.1|8283.6|8278.6|8287.1|8282.1|8272.1|8267.1|109
1645773300000|2022-02-25 07:15:00|8284.1|8279.1|8278.6|8273.6|8288.1|8283.1|8274.1|8269.1|49
1645773600000|2022-02-25 07:20:00|8280.6|8275.6|8290.6|8285.6|8293.6|8288.6|8275.6|8270.6|61
1645773900000|2022-02-25 07:25:00|8290.1|8285.1|8296.6|8291.6|8296.6|8291.6|8283.6|8278.6|38
1645774200000|2022-02-25 07:30:00|8290.1|8285.1|8298.6|8293.6|8301.6|8296.6|8282.6|8277.6|33
1645774500000|2022-02-25 07:35:00|8298.1|8293.1|8290.6|8285.6|8302.6|8297.6|8290.6|8285.6|16
1645774800000|2022-02-25 07:40:00|8291.1|8286.1|8286.1|8281.1|8292.1|8287.1|8283.6|8278.6|45
1645775100000|2022-02-25 07:45:00|8286.6|8281.6|8282.1|8277.1|8290.6|8285.6|8274.6|8269.6|57
1645775400000|2022-02-25 07:50:00|8282.6|8277.6|8251.1|8246.1|8285.6|8280.6|8250.6|8245.6|75
1645775700000|2022-02-25 07:55:00|8250.6|8245.6|8253.1|8248.1|8266.6|8261.6|8239.6|8234.6|218
1645776000000|2022-02-25 08:00:00|8252.1|8247.1|8245.6|8240.6|8253.6|8248.6|8211.6|8206.6|1000
1645776300000|2022-02-25 08:05:00|8246.6|8241.6|8246.6|8241.6|8254.6|8249.6|8230.6|8225.6|791
1645776600000|2022-02-25 08:10:00|8247.1|8242.1|8242.1|8237.1|8249.6|8244.6|8216.6|8211.6|395
1645776900000|2022-02-25 08:15:00|8242.6|8237.6|8247.1|8242.1|8254.6|8249.6|8222.6|8217.6|345
1645777200000|2022-02-25 08:20:00|8247.6|8242.6|8222.6|8217.6|8249.1|8244.1|8218.6|8213.6|223
1645777500000|2022-02-25 08:25:00|8221.6|8216.6|8213.6|8208.6|8236.6|8231.6|8208.6|8203.6|226
1645777800000|2022-02-25 08:30:00|8214.1|8209.1|8264.6|8259.6|8264.6|8259.6|8213.6|8208.6|234
1645778100000|2022-02-25 08:35:00|8264.1|8259.1|8223.1|8218.1|8264.6|8259.6|8210.6|8205.6|374
1645778400000|2022-02-25 08:40:00|8222.6|8217.6|8200.8|8195.8|8223.3|8218.3|8188.3|8183.3|302
1645778700000|2022-02-25 08:45:00|8199.8|8194.8|8195.3|8190.3|8210.3|8205.3|8193.3|8188.3|155
1645779000000|2022-02-25 08:50:00|8194.8|8189.8|8213.3|8208.3|8237.3|8232.3|8194.8|8189.8|252
1645779300000|2022-02-25 08:55:00|8213.8|8208.8|8216.3|8211.3|8225.3|8220.3|8201.3|8196.3|192
1645779600000|2022-02-25 09:00:00|8216.8|8211.8|8209.8|8204.8|8229.8|8224.8|8206.3|8201.3|216
1645779900000|2022-02-25 09:05:00|8210.3|8205.3|8209.8|8204.8|8220.8|8215.8|8195.3|8190.3|202
1645780200000|2022-02-25 09:10:00|8209.3|8204.3|8206.3|8201.3|8224.3|8219.3|8205.3|8200.3|160
1645780500000|2022-02-25 09:15:00|8205.8|8200.8|8211.3|8206.3|8224.3|8219.3|8204.3|8199.3|144
1645780800000|2022-02-25 09:20:00|8211.8|8206.8|8202.8|8197.8|8215.8|8210.8|8197.8|8192.8|173
1645781100000|2022-02-25 09:25:00|8202.3|8197.3|8218.3|8213.3|8221.3|8216.3|8197.3|8192.3|100
1645781400000|2022-02-25 09:30:00|8218.8|8213.8|8229.8|8224.8|8237.3|8232.3|8204.3|8199.3|222
1645781700000|2022-02-25 09:35:00|8230.3|8225.3|8223.8|8218.8|8234.3|8229.3|8218.8|8213.8|104
1645782000000|2022-02-25 09:40:00|8223.3|8218.3|8230.3|8225.3|8239.3|8234.3|8219.3|8214.3|192
1645782300000|2022-02-25 09:45:00|8229.8|8224.8|8238.8|8233.8|8254.3|8249.3|8228.8|8223.8|190
1645782600000|2022-02-25 09:50:00|8238.3|8233.3|8238.3|8233.3|8244.3|8239.3|8232.8|8227.8|133
1645782900000|2022-02-25 09:55:00|8238.8|8233.8|8253.8|8248.8|8259.3|8254.3|8238.3|8233.3|172
1645783200000|2022-02-25 10:00:00|8253.3|8248.3|8260.8|8255.8|8265.3|8260.3|8245.3|8240.3|147
1645783500000|2022-02-25 10:05:00|8260.3|8255.3|8267.8|8262.8|8279.3|8274.3|8259.3|8254.3|273
1645783800000|2022-02-25 10:10:00|8269.3|8264.3|8277.3|8272.3|8277.8|8272.8|8254.3|8249.3|180
1645784100000|2022-02-25 10:15:00|8276.8|8271.8|8295.8|8290.8|8296.3|8291.3|8275.8|8270.8|349
1645784400000|2022-02-25 10:20:00|8295.3|8290.3|8290.3|8285.3|8297.3|8292.3|8284.3|8279.3|143
1645784700000|2022-02-25 10:25:00|8289.8|8284.8|8301.3|8296.3|8301.8|8296.8|8289.8|8284.8|156
1645785000000|2022-02-25 10:30:00|8301.8|8296.8|8288.3|8283.3|8304.8|8299.8|8283.8|8278.8|88
1645785300000|2022-02-25 10:35:00|8287.8|8282.8|8293.3|8288.3|8303.3|8298.3|8287.3|8282.3|95
1645785600000|2022-02-25 10:40:00|8293.8|8288.8|8287.3|8282.3|8295.8|8290.8|8275.3|8270.3|141
1645785900000|2022-02-25 10:45:00|8287.8|8282.8|8302.3|8297.3|8308.3|8303.3|8283.8|8278.8|188
1645786200000|2022-02-25 10:50:00|8302.8|8297.8|8310.3|8305.3|8310.8|8305.8|8299.3|8294.3|100
1645786500000|2022-02-25 10:55:00|8309.8|8304.8|8316.3|8311.3|8318.3|8313.3|8305.3|8300.3|95
1645786800000|2022-02-25 11:00:00|8315.8|8310.8|8297.3|8292.3|8316.8|8311.8|8296.3|8291.3|146
1645787100000|2022-02-25 11:05:00|8297.8|8292.8|8296.3|8291.3|8301.3|8296.3|8287.8|8282.8|109
1645787400000|2022-02-25 11:10:00|8295.8|8290.8|8301.3|8296.3|8304.8|8299.8|8292.3|8287.3|108
1645787700000|2022-02-25 11:15:00|8299.8|8294.8|8308.3|8303.3|8310.3|8305.3|8292.3|8287.3|61
1645788000000|2022-02-25 11:20:00|8308.8|8303.8|8302.3|8297.3|8310.8|8305.8|8296.3|8291.3|100
1645788300000|2022-02-25 11:25:00|8303.3|8298.3|8310.3|8305.3|8312.8|8307.8|8299.3|8294.3|115
1645788600000|2022-02-25 11:30:00|8307.3|8302.3|8322.8|8317.8|8323.3|8318.3|8303.3|8298.3|94
1645788900000|2022-02-25 11:35:00|8323.3|8318.3|8338.3|8333.3|8343.8|8338.8|8319.3|8314.3|176
1645789200000|2022-02-25 11:40:00|8338.8|8333.8|8326.3|8321.3|8344.3|8339.3|8322.3|8317.3|197
1645789500000|2022-02-25 11:45:00|8326.8|8321.8|8330.3|8325.3|8348.3|8343.3|8318.8|8313.8|438
1645789800000|2022-02-25 11:50:00|8331.3|8326.3|8335.8|8330.8|8339.3|8334.3|8326.3|8321.3|98
1645790100000|2022-02-25 11:55:00|8336.3|8331.3|8333.3|8328.3|8344.3|8339.3|8332.8|8327.8|84
1645790400000|2022-02-25 12:00:00|8333.8|8328.8|8340.3|8335.3|8341.8|8336.8|8326.3|8321.3|346
1645790700000|2022-02-25 12:05:00|8339.8|8334.8|8362.3|8357.3|8364.8|8359.8|8336.3|8331.3|121
1645791000000|2022-02-25 12:10:00|8362.8|8357.8|8359.3|8354.3|8363.3|8358.3|8349.8|8344.8|120
1645791300000|2022-02-25 12:15:00|8357.3|8352.3|8358.3|8353.3|8366.8|8361.8|8355.3|8350.3|64
1645791600000|2022-02-25 12:20:00|8357.8|8352.8|8352.8|8347.8|8367.3|8362.3|8352.3|8347.3|57
1645791900000|2022-02-25 12:25:00|8353.3|8348.3|8351.3|8346.3|8368.3|8363.3|8349.3|8344.3|99
1645792200000|2022-02-25 12:30:00|8352.3|8347.3|8340.8|8335.8|8354.3|8349.3|8336.3|8331.3|217
1645792500000|2022-02-25 12:35:00|8341.3|8336.3|8351.3|8346.3|8351.3|8346.3|8334.3|8329.3|68
1645792800000|2022-02-25 12:40:00|8350.8|8345.8|8354.8|8349.8|8356.3|8351.3|8348.8|8343.8|29
1645793100000|2022-02-25 12:45:00|8354.3|8349.3|8351.8|8346.8|8354.8|8349.8|8345.8|8340.8|34
1645793400000|2022-02-25 12:50:00|8351.3|8346.3|8406.8|8401.8|8407.8|8402.8|8347.3|8342.3|591
1645793700000|2022-02-25 12:55:00|8405.8|8400.8|8419.3|8414.3|8432.8|8427.8|8404.8|8399.8|445
1645794000000|2022-02-25 13:00:00|8418.8|8413.8|8403.8|8398.8|8421.8|8416.8|8397.8|8392.8|264
1645794300000|2022-02-25 13:05:00|8403.3|8398.3|8418.8|8413.8|8419.8|8414.8|8398.8|8393.8|110
1645794600000|2022-02-25 13:10:00|8418.3|8413.3|8423.8|8418.8|8423.8|8418.8|8406.8|8401.8|125
1645794900000|2022-02-25 13:15:00|8423.3|8418.3|8444.3|8439.3|8444.3|8439.3|8413.8|8408.8|249
1645795200000|2022-02-25 13:20:00|8443.8|8438.8|8450.8|8445.8|8452.8|8447.8|8441.8|8436.8|203
1645795500000|2022-02-25 13:25:00|8450.3|8445.3|8440.3|8435.3|8455.8|8450.8|8433.3|8428.3|160
1645795800000|2022-02-25 13:30:00|8438.8|8433.8|8443.8|8438.8|8444.3|8439.3|8424.3|8419.3|170
1645796100000|2022-02-25 13:35:00|8444.3|8439.3|8462.3|8457.3|8464.3|8459.3|8443.8|8438.8|174
1645796400000|2022-02-25 13:40:00|8462.8|8457.8|8450.8|8445.8|8473.8|8468.8|8439.8|8434.8|290
1645796700000|2022-02-25 13:45:00|8451.3|8446.3|8443.8|8438.8|8452.8|8447.8|8432.8|8427.8|262
1645797000000|2022-02-25 13:50:00|8444.3|8439.3|8451.3|8446.3|8457.8|8452.8|8442.8|8437.8|102
1645797300000|2022-02-25 13:55:00|8450.8|8445.8|8474.8|8469.8|8478.3|8473.3|8450.8|8445.8|168
1645797600000|2022-02-25 14:00:00|8474.3|8469.3|8480.3|8475.3|8486.3|8481.3|8471.3|8466.3|169
1645797900000|2022-02-25 14:05:00|8480.8|8475.8|8461.3|8456.3|8482.3|8477.3|8460.8|8455.8|162
1645798200000|2022-02-25 14:10:00|8460.8|8455.8|8465.8|8460.8|8474.8|8469.8|8460.8|8455.8|184
1645798500000|2022-02-25 14:15:00|8465.3|8460.3|8455.8|8450.8|8466.3|8461.3|8452.8|8447.8|122
1645798800000|2022-02-25 14:20:00|8457.3|8452.3|8469.3|8464.3|8471.8|8466.8|8453.8|8448.8|79
1645799100000|2022-02-25 14:25:00|8469.8|8464.8|8465.3|8460.3|8469.8|8464.8|8457.8|8452.8|165
1645799400000|2022-02-25 14:30:00|8465.8|8460.8|8485.8|8480.8|8489.3|8484.3|8460.8|8455.8|395
1645799700000|2022-02-25 14:35:00|8486.3|8481.3|8477.3|8472.3|8491.8|8486.8|8477.3|8472.3|221
1645800000000|2022-02-25 14:40:00|8476.8|8471.8|8450.8|8445.8|8481.8|8476.8|8448.8|8443.8|262
1645800300000|2022-02-25 14:45:00|8451.3|8446.3|8471.8|8466.8|8472.3|8467.3|8448.8|8443.8|277
1645800600000|2022-02-25 14:50:00|8471.3|8466.3|8464.8|8459.8|8477.8|8472.8|8462.3|8457.3|177
1645800900000|2022-02-25 14:55:00|8465.3|8460.3|8451.3|8446.3|8473.3|8468.3|8448.8|8443.8|146
1645801200000|2022-02-25 15:00:00|8449.8|8444.8|8453.8|8448.8|8469.8|8464.8|8444.3|8439.3|281
1645801500000|2022-02-25 15:05:00|8454.3|8449.3|8474.8|8469.8|8476.8|8471.8|8453.8|8448.8|88
1645801800000|2022-02-25 15:10:00|8472.6|8467.6|8473.1|8468.1|8484.6|8479.6|8467.6|8462.6|159
1645802100000|2022-02-25 15:15:00|8473.6|8468.6|8477.6|8472.6|8480.1|8475.1|8469.6|8464.6|89
1645802400000|2022-02-25 15:20:00|8478.1|8473.1|8483.6|8478.6|8490.6|8485.6|8470.6|8465.6|237
1645802700000|2022-02-25 15:25:00|8483.1|8478.1|8484.6|8479.6|8490.6|8485.6|8475.6|8470.6|119
1645803000000|2022-02-25 15:30:00|8485.1|8480.1|8472.6|8467.6|8485.1|8480.1|8472.6|8467.6|133
1645803300000|2022-02-25 15:35:00|8472.1|8467.1|8476.6|8471.6|8479.6|8474.6|8467.6|8462.6|97
1645803600000|2022-02-25 15:40:00|8477.1|8472.1|8480.6|8475.6|8482.6|8477.6|8474.6|8469.6|150
1645803900000|2022-02-25 15:45:00|8480.1|8475.1|8484.6|8479.6|8486.6|8481.6|8477.1|8472.1|120
1645804200000|2022-02-25 15:50:00|8484.1|8479.1|8483.6|8478.6|8487.6|8482.6|8479.6|8474.6|120
1645804500000|2022-02-25 15:55:00|8483.1|8478.1|8473.1|8468.1|8490.6|8485.6|8469.6|8464.6|356
1645804800000|2022-02-25 16:00:00|8472.1|8467.1|8482.6|8477.6|8484.6|8479.6|8461.6|8456.6|321
1645805100000|2022-02-25 16:05:00|8483.1|8478.1|8481.6|8476.6|8485.6|8480.6|8475.1|8470.1|96
1645805400000|2022-02-25 16:10:00|8482.1|8477.1|8488.6|8483.6|8493.6|8488.6|8480.6|8475.6|159
1645805700000|2022-02-25 16:15:00|8489.1|8484.1|8496.6|8491.6|8497.1|8492.1|8485.6|8480.6|181
1645806000000|2022-02-25 16:20:00|8496.1|8491.1|8499.1|8494.1|8500.6|8495.6|8493.1|8488.1|186
1645806300000|2022-02-25 16:25:00|8498.6|8493.6|8488.6|8483.6|8499.6|8494.6|8487.1|8482.1|399
1645806600000|2022-02-25 16:30:00|8489.6|8482.6|8489.6|8482.6|8501.6|8494.6|8474.6|8467.6|987
1645806900000|2022-02-25 16:35:00|8490.6|8483.6|8491.6|8484.6|8502.6|8496.6|8489.6|8482.6|553
1645807200000|2022-02-25 16:40:00|8492.6|8485.6|8488.6|8481.6|8497.6|8490.6|8483.6|8477.6|152
1645807500000|2022-02-25 16:45:00|8487.6|8480.6|8502.6|8495.6|8502.6|8495.6|8487.6|8480.6|298
1645807800000|2022-02-25 16:50:00|8500.6|8493.6|8501.6|8495.6|8502.6|8495.6|8494.6|8487.6|51
1645808100000|2022-02-25 16:55:00|8502.6|8494.6|8507.6|8500.6|8507.6|8500.6|8498.6|8491.6|73
1645808400000|2022-02-25 17:00:00|8508.6|8501.6|8504.6|8497.6|8512.6|8506.6|8502.6|8496.6|19
1645808700000|2022-02-25 17:05:00|8505.6|8498.6|8500.6|8492.6|8506.6|8499.6|8499.6|8491.6|13
1645809000000|2022-02-25 17:10:00|8499.6|8493.6|8504.6|8497.6|8509.6|8501.6|8498.6|8491.6|15
1645809300000|2022-02-25 17:15:00|8505.6|8495.6|8509.6|8501.6|8511.6|8503.6|8502.6|8495.6|7
1645809600000|2022-02-25 17:20:00|8508.6|8502.6|8506.6|8499.6|8509.6|8502.6|8504.6|8496.6|11
1645809900000|2022-02-25 17:25:00|8505.6|8497.6|8513.6|8506.6|8513.6|8507.6|8504.6|8496.6|20
1645810200000|2022-02-25 17:30:00|8514.6|8507.6|8522.6|8515.6|8523.6|8516.6|8513.6|8506.6|23
1645810500000|2022-02-25 17:35:00|8521.6|8514.6|8519.6|8513.6|8523.6|8517.6|8517.6|8510.6|35
1645810800000|2022-02-25 17:40:00|8518.6|8512.6|8518.6|8511.6|8522.6|8516.6|8516.6|8509.6|29
1645811100000|2022-02-25 17:45:00|8517.6|8512.6|8508.6|8501.6|8520.6|8513.6|8508.6|8501.6|19
1645811400000|2022-02-25 17:50:00|8507.6|8499.6|8500.6|8492.6|8511.6|8504.6|8499.6|8492.6|30
1645811700000|2022-02-25 17:55:00|8501.6|8493.6|8500.6|8493.6|8503.6|8496.6|8494.6|8487.6|22
1645812000000|2022-02-25 18:00:00|8501.6|8494.6|8493.6|8486.6|8505.6|8497.6|8489.6|8481.6|40
1645812300000|2022-02-25 18:05:00|8492.6|8485.6|8493.6|8485.6|8495.6|8487.6|8489.6|8481.6|17
1645812600000|2022-02-25 18:10:00|8494.6|8486.6|8492.6|8484.6|8495.6|8487.6|8486.6|8477.6|3
1645812900000|2022-02-25 18:15:00|8491.6|8482.6|8501.6|8493.6|8501.6|8493.6|8489.6|8482.6|7
1645813200000|2022-02-25 18:20:00|8500.6|8491.6|8497.6|8491.6|8501.6|8493.6|8496.6|8488.6|16
1645813500000|2022-02-25 18:25:00|8498.6|8493.6|8503.6|8495.6|8506.6|8498.6|8497.6|8491.6|12
1645813800000|2022-02-25 18:30:00|8504.6|8496.6|8506.6|8500.6|8510.6|8503.6|8503.6|8495.6|12
1645814100000|2022-02-25 18:35:00|8505.6|8499.6|8502.6|8494.6|8505.6|8499.6|8491.6|8483.6|20
1645814400000|2022-02-25 18:40:00|8503.6|8495.6|8513.6|8506.6|8515.6|8508.6|8503.6|8495.6|28
1645814700000|2022-02-25 18:45:00|8515.6|8507.6|8511.6|8501.6|8515.6|8507.6|8504.6|8495.6|12
1645815000000|2022-02-25 18:50:00|8510.6|8502.6|8511.6|8502.6|8513.6|8505.6|8507.6|8497.6|16
1645815300000|2022-02-25 18:55:00|8510.6|8496.6|8506.8|8494.8|8510.6|8496.6|8497.6|8486.6|7
1645815600000|2022-02-25 19:00:00|8507.9|8495.9|8511.8|8499.8|8519.2|8507.2|8493.9|8481.9|0
1645815900000|2022-02-25 19:05:00|8511.7|8499.7|8511.8|8499.8|8513|8501|8503.1|8491.1|0
1645816200000|2022-02-25 19:10:00|8511.9|8499.9|8508.6|8496.6|8517.1|8505.1|8504.2|8492.2|0
1645816500000|2022-02-25 19:15:00|8508.7|8496.7|8506.6|8494.6|8513|8501|8505.5|8493.5|0
1645816800000|2022-02-25 19:20:00|8505.5|8493.5|8514.8|8502.8|8518.6|8506.6|8504.5|8492.5|0
1645817100000|2022-02-25 19:25:00|8513.7|8501.7|8510.3|8498.3|8515.9|8503.9|8506.1|8494.1|0
1645817400000|2022-02-25 19:30:00|8511.4|8499.4|8505.5|8493.5|8518.9|8506.9|8500.8|8488.8|0
1645817700000|2022-02-25 19:35:00|8505.6|8493.6|8505.7|8493.7|8513.2|8501.2|8499.9|8487.9|0
1645818000000|2022-02-25 19:40:00|8505.6|8493.6|8505.8|8493.8|8508|8496|8499.1|8487.1|0
1645818300000|2022-02-25 19:45:00|8506.3|8494.3|8505.5|8493.5|8511.1|8499.1|8502.5|8490.5|0
1645818600000|2022-02-25 19:50:00|8504.4|8492.4|8496.9|8484.9|8508.7|8496.7|8492.4|8480.4|0
1645818900000|2022-02-25 19:55:00|8497.5|8485.5|8496.2|8484.2|8505.9|8493.9|8494.1|8482.1|0
1645819200000|2022-02-25 20:00:00|8495.1|8483.1|8487.9|8475.9|8496.2|8484.2|8482.1|8470.1|0
1645819500000|2022-02-25 20:05:00|8488.5|8476.5|8498|8486|8499.2|8487.2|8486.3|8474.3|0
1645819800000|2022-02-25 20:10:00|8498.5|8486.5|8499.2|8487.2|8499.2|8487.2|8489.4|8477.4|0
1645820100000|2022-02-25 20:15:00|8499.1|8487.1|8499.5|8487.5|8506.8|8494.8|8494.9|8482.9|0
1645820400000|2022-02-25 20:20:00|8500.6|8488.6|8507.1|8495.1|8512.4|8500.4|8495.2|8483.2|0
1645820700000|2022-02-25 20:25:00|8506|8494|8496.4|8484.4|8507.6|8495.6|8495.3|8483.3|0
1645821000000|2022-02-25 20:30:00|8496.9|8484.9|8504|8492|8515.5|8503.5|8496.9|8484.9|0
1645821300000|2022-02-25 20:35:00|8503.5|8491.5|8510|8498|8510|8498|8499.1|8487.1|0
1645821600000|2022-02-25 20:40:00|8509.4|8497.4|8526.7|8514.7|8532.2|8520.2|8508.7|8496.7|0
1645821900000|2022-02-25 20:45:00|8527.7|8515.7|8534.3|8522.3|8542|8530|8527.6|8515.6|0
1645822200000|2022-02-25 20:50:00|8534.8|8522.8|8552.3|8540.3|8555.6|8543.6|8534.8|8522.8|0
1645822500000|2022-02-25 20:55:00|8551.7|8539.7|8560.3|8548.3|8564.8|8552.8|8548|8536|0
1645822800000|2022-02-25 21:00:00|8560.9|8548.9|8553.2|8541.2|8565.4|8553.4|8553.2|8541.2|0
1645823100000|2022-02-25 21:05:00|8552.6|8540.6|8558.4|8546.4|8560.9|8548.9|8552.2|8540.2|0
1645823400000|2022-02-25 21:10:00|8558.3|8546.3|8554.3|8542.3|8562.4|8550.4|8554.3|8542.3|0
1645823700000|2022-02-25 21:15:00|8553.7|8541.7|8554.7|8542.7|8556|8544|8551.3|8539.3|0
1645824000000|2022-02-25 21:20:00|8555.4|8543.4|8558.3|8546.3|8558.3|8546.3|8553.7|8541.7|0
1645824300000|2022-02-25 21:25:00|8557.9|8545.9|8563|8551|8563.9|8551.9|8557.7|8545.7|0
1645824600000|2022-02-25 21:30:00|8563.2|8551.2|8559.9|8547.9|8565.8|8553.8|8559.2|8547.2|0
1645824900000|2022-02-25 21:35:00|8559.7|8547.7|8556.9|8544.9|8560.5|8548.5|8556.5|8544.5|0
1645825200000|2022-02-25 21:40:00|8556.5|8544.5|8556.7|8544.7|8557.8|8545.8|8556.1|8544.1|0
1645825500000|2022-02-25 21:45:00|8557.1|8545.1|8557.1|8545.1|8558.4|8546.4|8556.7|8544.7|0
1645825800000|2022-02-25 21:50:00|8557.8|8545.8|8563|8551|8564.1|8552.1|8557.1|8545.1|0
1645826100000|2022-02-25 21:55:00|8562.6|8550.6|8557.2|8545.2|8563.4|8551.4|8555.6|8543.6|0
1645826400000|2022-02-25 22:00:00|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|0
1646002800000|2022-02-27 23:00:00|8302.6|8287.6|8335|8320|8343.1|8328.1|8267.7|8252.7|0
1646003100000|2022-02-27 23:05:00|8335.2|8320.2|8300.3|8285.3|8335.8|8320.8|8295|8280|0
1646003400000|2022-02-27 23:10:00|8300.7|8285.7|8326.5|8311.5|8328|8313|8297.5|8282.5|0
1646003700000|2022-02-27 23:15:00|8326.3|8311.3|8320.5|8305.5|8341.8|8326.8|8304.1|8289.1|0
1646004000000|2022-02-27 23:20:00|8319.9|8304.9|8334|8319|8342.9|8327.9|8315.8|8300.8|0
1646004300000|2022-02-27 23:25:00|8333.3|8318.3|8336.4|8321.4|8341.2|8326.2|8322.5|8307.5|0
1646004600000|2022-02-27 23:30:00|8336.8|8321.8|8375|8363|8385.7|8373.7|8332.1|8317.1|0
1646004900000|2022-02-27 23:35:00|8375.6|8363.6|8353.4|8341.4|8377.8|8365.8|8352.1|8340.1|0
1646005200000|2022-02-27 23:40:00|8354|8342|8350.2|8338.2|8362.5|8350.5|8346.8|8334.8|0
1646005500000|2022-02-27 23:45:00|8349.1|8337.1|8355.7|8343.7|8359.6|8347.6|8341.8|8329.8|0
1646005800000|2022-02-27 23:50:00|8356.1|8344.1|8353.2|8341.2|8367.1|8355.1|8351.3|8339.3|0
1646006100000|2022-02-27 23:55:00|8354.1|8342.1|8340.8|8328.8|8355.5|8343.5|8340|8328|0
1646006400000|2022-02-28 00:00:00|8341.3|8329.3|8328|8316|8346.9|8334.9|8322.2|8310.2|0
1646006700000|2022-02-28 00:05:00|8328.2|8316.2|8338.4|8326.4|8339.7|8327.7|8322.2|8310.2|0
1646007000000|2022-02-28 00:10:00|8338.8|8326.8|8336.7|8324.7|8339.7|8327.7|8327.3|8315.3|0
1646007300000|2022-02-28 00:15:00|8327.3|8315.3|8169.8|8157.8|8329|8317|8133.7|8121.7|0
1646007600000|2022-02-28 00:20:00|8170|8158|8163|8151|8170.4|8158.4|8155.1|8143.1|0
1646007900000|2022-02-28 00:25:00|8162.8|8150.8|8153.6|8141.6|8166.2|8154.2|8144.2|8132.2|0
1646008200000|2022-02-28 00:30:00|8229.7|8217.7|8233.8|8221.8|8247.9|8235.9|8229.5|8217.5|0
1646008500000|2022-02-28 00:35:00|8234|8222|8228.6|8216.6|8239.1|8227.1|8224.4|8212.4|0
1646008800000|2022-02-28 00:40:00|8229|8217|8228.6|8216.6|8231.8|8219.8|8213.8|8201.8|0
1646009100000|2022-02-28 00:45:00|8228.8|8216.8|8272.2|8260.2|8272.2|8260.2|8226.5|8214.5|0
1646009400000|2022-02-28 00:50:00|8272.1|8260.1|8262.8|8250.8|8272.8|8260.8|8258.1|8246.1|0
1646009700000|2022-02-28 00:55:00|8262.9|8250.9|8249.5|8237.5|8263.3|8251.3|8243.2|8231.2|0
1646010000000|2022-02-28 01:00:00|8249.3|8237.3|8252.7|8240.7|8259|8247|8245.3|8233.3|0
1646010300000|2022-02-28 01:05:00|8252.9|8240.9|8279.7|8267.7|8281.8|8269.8|8252.9|8240.9|0
1646010600000|2022-02-28 01:10:00|8279.9|8267.9|8272.4|8260.4|8294.5|8282.5|8268.8|8256.8|0
1646010900000|2022-02-28 01:15:00|8272.6|8260.6|8274.3|8262.3|8287.3|8275.3|8267.7|8255.7|0
1646011200000|2022-02-28 01:20:00|8274.1|8262.1|8272.9|8260.9|8278.3|8266.3|8268.4|8256.4|0
1646011500000|2022-02-28 01:25:00|8273.1|8261.1|8276.7|8264.7|8277.8|8265.8|8267.6|8255.6|0
1646011800000|2022-02-28 01:30:00|8277.3|8265.3|8271.8|8259.8|8279.3|8267.3|8269.3|8257.3|0
1646012100000|2022-02-28 01:35:00|8272|8260|8258.5|8246.5|8283.9|8271.9|8253.7|8241.7|0
1646012400000|2022-02-28 01:40:00|8258.1|8246.1|8264|8252|8268.5|8256.5|8250.1|8238.1|0
1646012700000|2022-02-28 01:45:00|8264.3|8252.3|8264.3|8252.3|8269.1|8257.1|8247|8235|0
1646013000000|2022-02-28 01:50:00|8264.5|8252.5|8234.8|8222.8|8269.6|8257.6|8228.5|8216.5|1
1646013300000|2022-02-28 01:55:00|8230.6|8218.6|8183.6|8171.6|8234.8|8222.8|8183.2|8171.2|0
1646013600000|2022-02-28 02:00:00|8184.2|8172.2|8196.2|8184.2|8200.5|8188.5|8184.2|8172.2|0
1646013900000|2022-02-28 02:05:00|8196|8184|8219.3|8207.3|8222.5|8210.5|8195.8|8183.8|0
1646014200000|2022-02-28 02:10:00|8219.7|8207.7|8209.8|8197.8|8223|8211|8200.9|8188.9|0
1646014500000|2022-02-28 02:15:00|8210.4|8198.4|8204.2|8192.2|8212.1|8200.1|8196.2|8184.2|0
1646014800000|2022-02-28 02:20:00|8203.2|8191.2|8199|8187|8203.2|8191.2|8191.6|8179.6|0
1646015100000|2022-02-28 02:25:00|8198.9|8186.9|8189.5|8177.5|8198.9|8186.9|8185.2|8173.2|0
1646015400000|2022-02-28 02:30:00|8189.9|8177.9|8185|8173|8190.5|8178.5|8180.9|8168.9|0
1646015700000|2022-02-28 02:35:00|8184.6|8172.6|8192.4|8180.4|8197.7|8185.7|8181.9|8169.9|0
1646016000000|2022-02-28 02:40:00|8192.6|8180.6|8169.7|8157.7|8192.9|8180.9|8169.2|8157.2|0
1646016300000|2022-02-28 02:45:00|8170.1|8158.1|8138.6|8126.6|8171.8|8159.8|8126.9|8114.9|0
1646016600000|2022-02-28 02:50:00|8138.2|8126.2|8145|8133|8150.3|8138.3|8135.5|8123.5|0
1646016900000|2022-02-28 02:55:00|8143.8|8131.8|8176|8164|8177.5|8165.5|8131.9|8119.9|0
1646017200000|2022-02-28 03:00:00|8176.2|8164.2|8181.5|8169.5|8181.9|8169.9|8171.4|8159.4|0
1646017500000|2022-02-28 03:05:00|8181.7|8169.7|8168.4|8156.4|8183|8171|8161.5|8149.5|0
1646017800000|2022-02-28 03:10:00|8168.8|8156.8|8160.5|8148.5|8175.2|8163.2|8160.5|8148.5|0
1646018100000|2022-02-28 03:15:00|8160.3|8148.3|8169|8157|8172.1|8160.1|8160.1|8148.1|0
1646018400000|2022-02-28 03:20:00|8168.5|8156.5|8179.7|8167.7|8182.4|8170.4|8168.2|8156.2|0
1646018700000|2022-02-28 03:25:00|8179.9|8167.9|8173.4|8161.4|8183.9|8171.9|8172.3|8160.3|0
1646019000000|2022-02-28 03:30:00|8173.6|8161.6|8182.4|8170.4|8188.8|8176.8|8170.3|8158.3|0
1646019300000|2022-02-28 03:35:00|8182.5|8170.5|8189.6|8177.6|8193.4|8181.4|8180.8|8168.8|0
1646019600000|2022-02-28 03:40:00|8189.4|8177.4|8190.8|8178.8|8195.5|8183.5|8180|8168|0
1646019900000|2022-02-28 03:45:00|8190.4|8178.4|8189.1|8177.1|8190.4|8178.4|8179.2|8167.2|0
1646020200000|2022-02-28 03:50:00|8188.9|8176.9|8185.9|8173.9|8189.7|8177.7|8185.4|8173.4|0
1646020500000|2022-02-28 03:55:00|8185.4|8173.4|8175.4|8163.4|8186.5|8174.5|8168.6|8156.6|0
1646020800000|2022-02-28 04:00:00|8175.8|8163.8|8189.7|8177.7|8189.7|8177.7|8175.4|8163.4|0
1646021100000|2022-02-28 04:05:00|8189.3|8177.3|8223.6|8211.6|8226.7|8214.7|8187.1|8175.1|0
1646021400000|2022-02-28 04:10:00|8226.7|8214.7|8213.7|8201.7|8229.5|8217.5|8213.7|8201.7|0
1646021700000|2022-02-28 04:15:00|8214.1|8202.1|8210.9|8198.9|8216.8|8204.8|8207.7|8195.7|0
1646022000000|2022-02-28 04:20:00|8210.7|8198.7|8211.9|8199.9|8215.7|8203.7|8204.6|8192.6|0
1646022300000|2022-02-28 04:25:00|8211.3|8199.3|8213.6|8201.6|8218.3|8206.3|8205.6|8193.6|0
1646022600000|2022-02-28 04:30:00|8213|8201|8219.9|8207.9|8219.9|8207.9|8206.2|8194.2|0
1646022900000|2022-02-28 04:35:00|8220|8208|8218.3|8206.3|8222.5|8210.5|8216.8|8204.8|0
1646023200000|2022-02-28 04:40:00|8218.5|8206.5|8214.1|8202.1|8218.9|8206.9|8212|8200|0
1646023500000|2022-02-28 04:45:00|8213.9|8201.9|8212.1|8200.1|8214.2|8202.2|8201.5|8189.5|0
1646023800000|2022-02-28 04:50:00|8212.3|8200.3|8208.9|8196.9|8213.1|8201.1|8208.4|8196.4|0
1646024100000|2022-02-28 04:55:00|8209.1|8197.1|8209|8197|8212.1|8200.1|8199.4|8187.4|0
1646024400000|2022-02-28 05:00:00|8208.2|8196.2|8203.8|8191.8|8215.3|8203.3|8203.8|8191.8|0
1646024700000|2022-02-28 05:05:00|8204.4|8192.4|8203.8|8191.8|8206.5|8194.5|8197|8185|0
1646025000000|2022-02-28 05:10:00|8203.6|8191.6|8216.9|8204.9|8216.9|8204.9|8202.8|8190.8|0
1646025300000|2022-02-28 05:15:00|8218.4|8206.4|8224.7|8212.7|8231.6|8219.6|8218.4|8206.4|0
1646025600000|2022-02-28 05:20:00|8224.9|8212.9|8232|8220|8235.8|8223.8|8223.6|8211.6|0
1646025900000|2022-02-28 05:25:00|8231.6|8219.6|8243.2|8231.2|8243.2|8231.2|8228.9|8216.9|0
1646026200000|2022-02-28 05:30:00|8243|8231|8240.5|8228.5|8254.8|8242.8|8235.8|8223.8|0
1646026500000|2022-02-28 05:35:00|8240.1|8228.1|8237.4|8225.4|8246.8|8234.8|8236.9|8224.9|0
1646026800000|2022-02-28 05:40:00|8236.9|8224.9|8239.4|8227.4|8242.6|8230.6|8235.8|8223.8|0
1646027100000|2022-02-28 05:45:00|8239.6|8227.6|8225.1|8213.1|8240|8228|8223.4|8211.4|0
1646027400000|2022-02-28 05:50:00|8224.9|8212.9|8235.5|8223.5|8238.1|8226.1|8221.3|8209.3|0
1646027700000|2022-02-28 05:55:00|8234.4|8222.4|8223|8211|8235|8223|8221.9|8209.9|0
1646028000000|2022-02-28 06:00:00|8224.5|8212.5|8245.6|8233.6|8249.8|8237.8|8221.9|8209.9|0
1646028300000|2022-02-28 06:05:00|8244.8|8232.8|8246.6|8234.6|8248.7|8236.7|8237.1|8225.1|0
1646028600000|2022-02-28 06:10:00|8246.2|8234.2|8248.3|8236.3|8249.4|8237.4|8246.1|8234.1|0
1646028900000|2022-02-28 06:15:00|8247.9|8235.9|8230.9|8218.9|8248.3|8236.3|8230.9|8218.9|0
1646029200000|2022-02-28 06:20:00|8231.1|8219.1|8226.3|8214.3|8236.9|8224.9|8222.1|8210.1|0
1646029500000|2022-02-28 06:25:00|8226.4|8214.4|8237.9|8225.9|8246.8|8234.8|8225.7|8213.7|0
1646029800000|2022-02-28 06:30:00|8238|8226|8222.7|8210.7|8240.5|8228.5|8211.1|8199.1|0
1646030100000|2022-02-28 06:35:00|8223.3|8211.3|8244.7|8232.7|8246.3|8234.3|8222.7|8210.7|0
1646030400000|2022-02-28 06:40:00|8244.9|8232.9|8244.8|8232.8|8250.5|8238.5|8230.5|8218.5|0
1646030700000|2022-02-28 06:45:00|8243.8|8231.8|8242.1|8230.1|8245.3|8233.3|8230.5|8218.5|0
1646031000000|2022-02-28 06:50:00|8241.9|8229.9|8236.3|8224.3|8243.2|8231.2|8222.1|8210.1|0
1646031300000|2022-02-28 06:55:00|8232.6|8220.6|8222.1|8210.1|8239.9|8227.9|8218.4|8206.4|0
1646031600000|2022-02-28 07:00:00|8229.8|8217.8|8309.6|8304.6|8309.6|8304.6|8217.8|8205.8|199
1646031900000|2022-02-28 07:05:00|8309.1|8304.1|8303.1|8298.1|8321.6|8316.6|8299.1|8294.1|50
1646032200000|2022-02-28 07:10:00|8302.6|8297.6|8280.6|8275.6|8302.6|8297.6|8260.6|8255.6|116
1646032500000|2022-02-28 07:15:00|8280.1|8275.1|8279.6|8274.6|8290.6|8285.6|8264.6|8259.6|111
1646032800000|2022-02-28 07:20:00|8278.6|8273.6|8290.1|8285.1|8302.1|8297.1|8270.1|8265.1|39
1646033100000|2022-02-28 07:25:00|8291.1|8286.1|8281.1|8276.1|8318.6|8313.6|8281.1|8276.1|149
1646033400000|2022-02-28 07:30:00|8280.1|8275.1|8301.1|8296.1|8305.1|8300.1|8280.1|8275.1|158
1646033700000|2022-02-28 07:35:00|8301.6|8296.6|8307.1|8302.1|8316.6|8311.6|8295.1|8290.1|40
1646034000000|2022-02-28 07:40:00|8307.6|8302.6|8315.1|8310.1|8319.6|8314.6|8305.6|8300.6|44
1646034300000|2022-02-28 07:45:00|8316.1|8311.1|8319.1|8314.1|8341.1|8336.1|8314.6|8309.6|112
1646034600000|2022-02-28 07:50:00|8319.6|8314.6|8302.6|8297.6|8327.1|8322.1|8301.6|8296.6|61
1646034900000|2022-02-28 07:55:00|8302.1|8297.1|8306.1|8301.1|8330.1|8325.1|8299.6|8294.6|110
1646035200000|2022-02-28 08:00:00|8309.1|8304.1|8369.6|8364.6|8369.6|8364.6|8289.6|8284.6|1086
1646035500000|2022-02-28 08:05:00|8370.1|8365.1|8372.6|8367.6|8391.1|8386.1|8362.1|8357.1|717
1646035800000|2022-02-28 08:10:00|8373.1|8368.1|8385.6|8380.6|8400.6|8395.6|8371.6|8366.6|680
1646036100000|2022-02-28 08:15:00|8386.6|8381.6|8395.1|8390.1|8408.6|8403.6|8385.6|8380.6|357
1646036400000|2022-02-28 08:20:00|8394.6|8389.6|8398.6|8393.6|8404.1|8399.1|8376.6|8371.6|390
1646036700000|2022-02-28 08:25:00|8398.1|8393.1|8385.1|8380.1|8404.6|8399.6|8377.6|8372.6|408
1646037000000|2022-02-28 08:30:00|8385.6|8380.6|8369.1|8364.1|8386.6|8381.6|8361.6|8356.6|306
1646037300000|2022-02-28 08:35:00|8368.6|8363.6|8339.6|8334.6|8374.6|8369.6|8338.6|8333.6|250
1646037600000|2022-02-28 08:40:00|8341.8|8336.8|8357.3|8352.3|8359.3|8354.3|8341.3|8336.3|325
1646037900000|2022-02-28 08:45:00|8357.8|8352.8|8349.3|8344.3|8363.8|8358.8|8343.8|8338.8|270
1646038200000|2022-02-28 08:50:00|8346.8|8341.8|8331.8|8326.8|8352.8|8347.8|8325.3|8320.3|276
1646038500000|2022-02-28 08:55:00|8331.3|8326.3|8325.8|8320.8|8334.8|8329.8|8321.3|8316.3|238
1646038800000|2022-02-28 09:00:00|8325.3|8320.3|8339.8|8334.8|8342.3|8337.3|8322.3|8317.3|137
1646039100000|2022-02-28 09:05:00|8339.3|8334.3|8362.3|8357.3|8365.8|8360.8|8339.3|8334.3|245
1646039400000|2022-02-28 09:10:00|8361.8|8356.8|8363.8|8358.8|8370.8|8365.8|8351.8|8346.8|175
1646039700000|2022-02-28 09:15:00|8364.3|8359.3|8359.8|8354.8|8366.8|8361.8|8353.8|8348.8|153
1646040000000|2022-02-28 09:20:00|8360.3|8355.3|8369.8|8364.8|8376.3|8371.3|8360.3|8355.3|147
1646040300000|2022-02-28 09:25:00|8369.3|8364.3|8363.8|8358.8|8377.8|8372.8|8362.3|8357.3|119
1646040600000|2022-02-28 09:30:00|8364.3|8359.3|8361.8|8356.8|8368.8|8363.8|8353.3|8348.3|184
1646040900000|2022-02-28 09:35:00|8362.3|8357.3|8364.8|8359.8|8366.8|8361.8|8351.3|8346.3|101
1646041200000|2022-02-28 09:40:00|8365.3|8360.3|8384.8|8379.8|8386.8|8381.8|8360.3|8355.3|94
1646041500000|2022-02-28 09:45:00|8384.3|8379.3|8382.8|8377.8|8390.3|8385.3|8378.8|8373.8|124
1646041800000|2022-02-28 09:50:00|8383.3|8378.3|8392.3|8387.3|8397.8|8392.8|8379.3|8374.3|97
1646042100000|2022-02-28 09:55:00|8392.8|8387.8|8396.3|8391.3|8401.8|8396.8|8387.8|8382.8|193
1646042400000|2022-02-28 10:00:00|8395.8|8390.8|8392.8|8387.8|8401.8|8396.8|8389.8|8384.8|123
1646042700000|2022-02-28 10:05:00|8392.3|8387.3|8386.8|8381.8|8393.8|8388.8|8384.8|8379.8|60
1646043000000|2022-02-28 10:10:00|8386.3|8381.3|8366.8|8361.8|8386.8|8381.8|8366.3|8361.3|144
1646043300000|2022-02-28 10:15:00|8366.3|8361.3|8355.8|8350.8|8371.8|8366.8|8354.8|8349.8|128
1646043600000|2022-02-28 10:20:00|8356.3|8351.3|8351.8|8346.8|8359.3|8354.3|8348.3|8343.3|77
1646043900000|2022-02-28 10:25:00|8351.3|8346.3|8347.3|8342.3|8354.3|8349.3|8346.8|8341.8|77
1646044200000|2022-02-28 10:30:00|8346.3|8341.3|8348.8|8343.8|8353.3|8348.3|8331.8|8326.8|195
1646044500000|2022-02-28 10:35:00|8348.3|8343.3|8353.8|8348.8|8354.3|8349.3|8341.8|8336.8|181
1646044800000|2022-02-28 10:40:00|8353.3|8348.3|8357.3|8352.3|8358.8|8353.8|8346.8|8341.8|88
1646045100000|2022-02-28 10:45:00|8357.8|8352.8|8380.3|8375.3|8380.3|8375.3|8356.8|8351.8|62
1646045400000|2022-02-28 10:50:00|8379.8|8374.8|8379.8|8374.8|8389.8|8384.8|8376.8|8371.8|76
1646045700000|2022-02-28 10:55:00|8380.3|8375.3|8394.3|8389.3|8394.8|8389.8|8379.3|8374.3|95
1646046000000|2022-02-28 11:00:00|8393.8|8388.8|8388.8|8383.8|8398.3|8393.3|8382.8|8377.8|147
1646046300000|2022-02-28 11:05:00|8389.3|8384.3|8382.8|8377.8|8393.8|8388.8|8379.3|8374.3|103
1646046600000|2022-02-28 11:10:00|8382.3|8377.3|8387.8|8382.8|8394.3|8389.3|8377.3|8372.3|85
1646046900000|2022-02-28 11:15:00|8388.3|8383.3|8371.8|8366.8|8389.8|8384.8|8370.8|8365.8|85
1646047200000|2022-02-28 11:20:00|8372.3|8367.3|8369.8|8364.8|8374.8|8369.8|8364.8|8359.8|68
1646047500000|2022-02-28 11:25:00|8369.3|8364.3|8366.8|8361.8|8372.8|8367.8|8357.8|8352.8|136
1646047800000|2022-02-28 11:30:00|8367.3|8362.3|8376.8|8371.8|8379.3|8374.3|8367.3|8362.3|111
1646048100000|2022-02-28 11:35:00|8376.3|8371.3|8382.8|8377.8|8383.8|8378.8|8372.8|8367.8|142
1646048400000|2022-02-28 11:40:00|8383.3|8378.3|8384.3|8379.3|8386.3|8381.3|8377.3|8372.3|67
1646048700000|2022-02-28 11:45:00|8385.3|8380.3|8381.8|8376.8|8387.8|8382.8|8377.8|8372.8|79
1646049000000|2022-02-28 11:50:00|8382.3|8377.3|8381.3|8376.3|8386.8|8381.8|8378.8|8373.8|58
1646049300000|2022-02-28 11:55:00|8381.8|8376.8|8376.8|8371.8|8389.3|8384.3|8375.3|8370.3|114
1646049600000|2022-02-28 12:00:00|8376.3|8371.3|8394.8|8389.8|8395.3|8390.3|8376.3|8371.3|104
1646049900000|2022-02-28 12:05:00|8395.3|8390.3|8399.8|8394.8|8401.8|8396.8|8391.8|8386.8|115
1646050200000|2022-02-28 12:10:00|8399.3|8394.3|8403.8|8398.8|8406.8|8401.8|8395.8|8390.8|100
1646050500000|2022-02-28 12:15:00|8404.3|8399.3|8402.8|8397.8|8405.8|8400.8|8396.8|8391.8|89
1646050800000|2022-02-28 12:20:00|8402.3|8397.3|8409.3|8404.3|8412.3|8407.3|8401.3|8396.3|70
1646051100000|2022-02-28 12:25:00|8409.8|8404.8|8405.8|8400.8|8412.3|8407.3|8403.3|8398.3|95
1646051400000|2022-02-28 12:30:00|8406.3|8401.3|8407.8|8402.8|8411.8|8406.8|8403.8|8398.8|46
1646051700000|2022-02-28 12:35:00|8407.3|8402.3|8398.8|8393.8|8408.3|8403.3|8397.3|8392.3|96
1646052000000|2022-02-28 12:40:00|8397.1|8392.1|8402.1|8397.1|8410.6|8405.6|8396.1|8391.1|201
1646052300000|2022-02-28 12:45:00|8402.6|8397.6|8416.6|8411.6|8416.6|8411.6|8402.6|8397.6|132
1646052600000|2022-02-28 12:50:00|8415.6|8410.6|8425.1|8420.1|8425.1|8420.1|8412.1|8407.1|136
1646052900000|2022-02-28 12:55:00|8425.6|8420.6|8398.1|8393.1|8425.6|8420.6|8393.6|8388.6|177
1646053200000|2022-02-28 13:00:00|8397.6|8392.6|8397.6|8392.6|8402.1|8397.1|8388.6|8383.6|179
1646053500000|2022-02-28 13:05:00|8397.1|8392.1|8395.1|8390.1|8403.1|8398.1|8389.1|8384.1|77
1646053800000|2022-02-28 13:10:00|8395.6|8390.6|8385.1|8380.1|8403.1|8398.1|8385.1|8380.1|49
1646054100000|2022-02-28 13:15:00|8385.6|8380.6|8384.1|8379.1|8390.1|8385.1|8382.1|8377.1|87
1646054400000|2022-02-28 13:20:00|8384.6|8379.6|8382.1|8377.1|8390.1|8385.1|8375.6|8370.6|133
1646054700000|2022-02-28 13:25:00|8382.6|8377.6|8381.1|8376.1|8386.6|8381.6|8376.6|8371.6|112
1646055000000|2022-02-28 13:30:00|8380.1|8375.1|8357.1|8352.1|8387.1|8382.1|8357.1|8352.1|124
1646055300000|2022-02-28 13:35:00|8357.6|8352.6|8340.1|8335.1|8359.6|8354.6|8340.1|8335.1|121
1646055600000|2022-02-28 13:40:00|8340.6|8335.6|8330.1|8325.1|8343.1|8338.1|8323.1|8318.1|179
1646055900000|2022-02-28 13:45:00|8331.1|8326.1|8339.1|8334.1|8339.1|8334.1|8325.6|8320.6|147
1646056200000|2022-02-28 13:50:00|8338.6|8333.6|8340.1|8335.1|8349.6|8344.6|8336.1|8331.1|77
1646056500000|2022-02-28 13:55:00|8339.6|8334.6|8341.1|8336.1|8345.6|8340.6|8336.1|8331.1|89
1646056800000|2022-02-28 14:00:00|8340.6|8335.6|8351.1|8346.1|8354.6|8349.6|8338.1|8333.1|128
1646057100000|2022-02-28 14:05:00|8350.6|8345.6|8352.1|8347.1|8359.6|8354.6|8348.1|8343.1|127
1646057400000|2022-02-28 14:10:00|8352.6|8347.6|8359.6|8354.6|8362.6|8357.6|8352.1|8347.1|135
1646057700000|2022-02-28 14:15:00|8360.1|8355.1|8364.1|8359.1|8374.1|8369.1|8359.6|8354.6|107
1646058000000|2022-02-28 14:20:00|8364.6|8359.6|8357.6|8352.6|8367.1|8362.1|8357.1|8352.1|42
1646058300000|2022-02-28 14:25:00|8358.1|8353.1|8356.6|8351.6|8362.1|8357.1|8352.1|8347.1|47
1646058600000|2022-02-28 14:30:00|8357.1|8352.1|8347.1|8342.1|8375.6|8370.6|8345.1|8340.1|202
1646058900000|2022-02-28 14:35:00|8347.6|8342.6|8361.1|8356.1|8366.1|8361.1|8347.6|8342.6|218
1646059200000|2022-02-28 14:40:00|8360.6|8355.6|8362.6|8357.6|8367.6|8362.6|8349.1|8344.1|90
1646059500000|2022-02-28 14:45:00|8362.1|8357.1|8363.1|8358.1|8376.1|8371.1|8359.1|8354.1|163
1646059800000|2022-02-28 14:50:00|8363.6|8358.6|8367.1|8362.1|8375.6|8370.6|8360.1|8355.1|160
1646060100000|2022-02-28 14:55:00|8367.6|8362.6|8384.1|8379.1|8384.1|8379.1|8364.1|8359.1|221
1646060400000|2022-02-28 15:00:00|8384.6|8379.6|8380.1|8375.1|8389.1|8384.1|8374.6|8369.6|175
1646060700000|2022-02-28 15:05:00|8380.6|8375.6|8377.1|8372.1|8385.1|8380.1|8364.6|8359.6|128
1646061000000|2022-02-28 15:10:00|8377.9|8372.9|8368.9|8363.9|8380.9|8375.9|8362.9|8357.9|201
1646061300000|2022-02-28 15:15:00|8369.4|8364.4|8365.9|8360.9|8372.9|8367.9|8359.9|8354.9|81
1646061600000|2022-02-28 15:20:00|8366.4|8361.4|8390.9|8385.9|8394.9|8389.9|8366.4|8361.4|273
1646061900000|2022-02-28 15:25:00|8391.4|8386.4|8399.9|8394.9|8408.9|8403.9|8387.4|8382.4|155
1646062200000|2022-02-28 15:30:00|8400.9|8395.9|8425.9|8420.9|8429.4|8424.4|8399.9|8394.9|246
1646062500000|2022-02-28 15:35:00|8426.4|8421.4|8453.9|8448.9|8463.9|8458.9|8426.4|8421.4|361
1646062800000|2022-02-28 15:40:00|8454.4|8449.4|8462.9|8457.9|8463.9|8458.9|8451.4|8446.4|218
1646063100000|2022-02-28 15:45:00|8461.4|8456.4|8465.4|8460.4|8476.9|8471.9|8461.4|8456.4|127
1646063400000|2022-02-28 15:50:00|8465.9|8460.9|8466.4|8461.4|8468.9|8463.9|8456.9|8451.9|197
1646063700000|2022-02-28 15:55:00|8466.9|8461.9|8473.9|8468.9|8481.9|8476.9|8466.4|8461.4|190
1646064000000|2022-02-28 16:00:00|8474.4|8469.4|8474.4|8469.4|8478.9|8473.9|8465.9|8460.9|174
1646064300000|2022-02-28 16:05:00|8473.9|8468.9|8465.9|8460.9|8478.4|8473.4|8464.9|8459.9|94
1646064600000|2022-02-28 16:10:00|8466.4|8461.4|8464.9|8459.9|8478.9|8473.9|8460.9|8455.9|190
1646064900000|2022-02-28 16:15:00|8465.4|8460.4|8482.9|8477.9|8489.9|8484.9|8464.9|8459.9|268
1646065200000|2022-02-28 16:20:00|8482.4|8477.4|8485.9|8480.9|8490.4|8485.4|8480.4|8475.4|261
1646065500000|2022-02-28 16:25:00|8485.4|8480.4|8486.9|8481.9|8505.9|8500.9|8483.4|8478.4|781
1646065800000|2022-02-28 16:30:00|8487.9|8480.9|8474.9|8466.9|8498.9|8491.9|8473.9|8465.9|1073
1646066100000|2022-02-28 16:35:00|8481.9|8467.9|8471.9|8464.9|8487.9|8479.9|8468.9|8462.9|671
1646066400000|2022-02-28 16:40:00|8472.9|8465.9|8472.9|8465.9|8474.9|8467.9|8457.9|8450.9|78
1646066700000|2022-02-28 16:45:00|8473.9|8464.9|8457.9|8449.9|8474.9|8467.9|8455.9|8448.9|36
1646067000000|2022-02-28 16:50:00|8458.9|8450.9|8465.9|8458.9|8467.9|8459.9|8453.9|8446.9|54
1646067300000|2022-02-28 16:55:00|8466.9|8457.9|8463.9|8456.9|8473.9|8464.9|8460.9|8452.9|49
1646067600000|2022-02-28 17:00:00|8462.9|8455.9|8475.9|8468.9|8482.9|8475.9|8461.9|8454.9|64
1646067900000|2022-02-28 17:05:00|8474.9|8467.9|8436.9|8429.9|8477.9|8470.9|8435.9|8428.9|42
1646068200000|2022-02-28 17:10:00|8435.9|8428.9|8413.9|8406.9|8437.9|8429.9|8411.9|8403.9|130
1646068500000|2022-02-28 17:15:00|8414.9|8407.9|8412.9|8404.9|8415.9|8408.9|8398.9|8390.9|46
1646068800000|2022-02-28 17:20:00|8413.9|8405.9|8409.9|8401.9|8419.9|8412.9|8405.9|8397.9|43
1646069100000|2022-02-28 17:25:00|8408.9|8402.9|8423.9|8416.9|8423.9|8416.9|8408.9|8401.9|38
1646069400000|2022-02-28 17:30:00|8422.9|8415.9|8415.9|8407.9|8426.9|8419.9|8410.9|8402.9|22
1646069700000|2022-02-28 17:35:00|8414.9|8408.9|8410.9|8403.9|8420.9|8413.9|8410.9|8403.9|12
1646070000000|2022-02-28 17:40:00|8411.9|8404.9|8396.9|8389.9|8413.9|8406.9|8396.9|8389.9|33
1646070300000|2022-02-28 17:45:00|8397.9|8388.9|8397.9|8390.9|8400.9|8393.9|8388.9|8381.9|24
1646070600000|2022-02-28 17:50:00|8399.9|8392.9|8385.9|8378.9|8400.9|8392.9|8383.9|8375.9|29
1646070900000|2022-02-28 17:55:00|8384.9|8377.9|8391.9|8383.9|8392.9|8384.9|8380.9|8372.9|14
1646071200000|2022-02-28 18:00:00|8390.9|8385.9|8401.9|8394.9|8402.9|8394.9|8390.9|8383.9|16
1646071500000|2022-02-28 18:05:00|8402.9|8395.9|8410.9|8403.9|8412.9|8403.9|8397.9|8389.9|12
1646071800000|2022-02-28 18:10:00|8409.9|8402.9|8414.9|8406.9|8418.9|8410.9|8405.9|8397.9|19
1646072100000|2022-02-28 18:15:00|8415.9|8407.9|8392.9|8384.9|8418.9|8410.9|8391.9|8383.9|41
1646072400000|2022-02-28 18:20:00|8393.9|8385.9|8389.9|8381.9|8396.9|8388.9|8384.9|8377.9|77
1646072700000|2022-02-28 18:25:00|8388.9|8380.9|8394.9|8386.9|8400.9|8392.9|8388.9|8380.9|20
1646073000000|2022-02-28 18:30:00|8393.9|8385.9|8391.9|8383.9|8401.9|8392.9|8385.9|8377.9|10
1646073300000|2022-02-28 18:35:00|8390.9|8381.9|8400.9|8391.9|8403.9|8394.9|8387.9|8379.9|6
1646073600000|2022-02-28 18:40:00|8401.9|8392.9|8395.9|8387.9|8408.9|8399.9|8391.9|8383.9|29
1646073900000|2022-02-28 18:45:00|8394.9|8386.9|8398.9|8389.9|8401.9|8390.9|8389.9|8382.9|18
1646074200000|2022-02-28 18:50:00|8397.9|8390.9|8412.4|8400.4|8413.9|8405.9|8397.9|8390.9|55
1646074500000|2022-02-28 18:55:00|8411.9|8399.9|8407.4|8395.4|8411.9|8401.9|8400.9|8392.9|23
1646074800000|2022-02-28 19:00:00|8406.9|8394.9|8378.7|8366.7|8407.1|8395.1|8376.3|8364.3|0
1646075100000|2022-02-28 19:05:00|8379.2|8367.2|8358.4|8346.4|8382.9|8370.9|8352|8340|0
1646075400000|2022-02-28 19:10:00|8358.5|8346.5|8356.6|8344.6|8361.7|8349.7|8349.8|8337.8|0
1646075700000|2022-02-28 19:15:00|8355.5|8343.5|8370|8358|8372|8360|8354.1|8342.1|0
1646076000000|2022-02-28 19:20:00|8369.5|8357.5|8352.6|8340.6|8371.1|8359.1|8350.9|8338.9|0
1646076300000|2022-02-28 19:25:00|8353.1|8341.1|8357.9|8345.9|8364.5|8352.5|8352.5|8340.5|0
1646076600000|2022-02-28 19:30:00|8359|8347|8360|8348|8367.6|8355.6|8352.9|8340.9|0
1646076900000|2022-02-28 19:35:00|8360.5|8348.5|8361.5|8349.5|8374.2|8362.2|8358.9|8346.9|0
1646077200000|2022-02-28 19:40:00|8359.9|8347.9|8384.4|8372.4|8387.7|8375.7|8359.8|8347.8|0
1646077500000|2022-02-28 19:45:00|8386|8374|8379.9|8367.9|8386.1|8374.1|8376.5|8364.5|0
1646077800000|2022-02-28 19:50:00|8378.9|8366.9|8383|8371|8385.2|8373.2|8377.7|8365.7|0
1646078100000|2022-02-28 19:55:00|8382.9|8370.9|8383.7|8371.7|8395.5|8383.5|8380.8|8368.8|0
1646078400000|2022-02-28 20:00:00|8383.6|8371.6|8382|8370|8388.5|8376.5|8379.8|8367.8|0
1646078700000|2022-02-28 20:05:00|8381.9|8369.9|8384.6|8372.6|8387.9|8375.9|8368.7|8356.7|0
1646079000000|2022-02-28 20:10:00|8384.1|8372.1|8376.4|8364.4|8386.3|8374.3|8372|8360|0
1646079300000|2022-02-28 20:15:00|8376.5|8364.5|8385.2|8373.2|8388.6|8376.6|8375.4|8363.4|0
1646079600000|2022-02-28 20:20:00|8385.3|8373.3|8394.2|8382.2|8401.8|8389.8|8384.2|8372.2|0
1646079900000|2022-02-28 20:25:00|8393.1|8381.1|8386.8|8374.8|8399.7|8387.7|8386.8|8374.8|0
1646080200000|2022-02-28 20:30:00|8385.7|8373.7|8365.1|8353.1|8386.8|8374.8|8364|8352|0
1646080500000|2022-02-28 20:35:00|8365|8353|8359.6|8347.6|8365|8353|8353.1|8341.1|0
1646080800000|2022-02-28 20:40:00|8360.7|8348.7|8389|8377|8391.2|8379.2|8360.7|8348.7|0
1646081100000|2022-02-28 20:45:00|8388.4|8376.4|8408.7|8396.7|8410.9|8398.9|8387.9|8375.9|0
1646081400000|2022-02-28 20:50:00|8408.6|8396.6|8409.1|8397.1|8425.5|8413.5|8404.2|8392.2|0
1646081700000|2022-02-28 20:55:00|8409.2|8397.2|8415|8403|8423.4|8411.4|8388.3|8376.3|0
1646082000000|2022-02-28 21:00:00|8425|8413|8420.9|8408.9|8426.6|8414.6|8412.9|8400.9|0
1646082300000|2022-02-28 21:05:00|8421|8409|8412.1|8400.1|8425|8413|8408|8396|0
1646082600000|2022-02-28 21:10:00|8412.5|8400.5|8419.1|8407.1|8423.9|8411.9|8411.5|8399.5|0
1646082900000|2022-02-28 21:15:00|8419.5|8407.5|8423.6|8411.6|8425.4|8413.4|8417.4|8405.4|0
1646083200000|2022-02-28 21:20:00|8423.9|8411.9|8420.6|8408.6|8424.3|8412.3|8420|8408|0
1646083500000|2022-02-28 21:25:00|8421.1|8409.1|8421.1|8409.1|8422.8|8410.8|8418.3|8406.3|0
1646083800000|2022-02-28 21:30:00|8421.5|8409.5|8421.8|8409.8|8424.6|8412.6|8420.5|8408.5|0
1646084100000|2022-02-28 21:35:00|8421.7|8409.7|8424.6|8412.6|8424.6|8412.6|8421.1|8409.1|0
1646084400000|2022-02-28 21:40:00|8423.9|8411.9|8423.5|8411.5|8424.6|8412.6|8422.8|8410.8|0
1646084700000|2022-02-28 21:45:00|8423.1|8411.1|8422.8|8410.8|8423.9|8411.9|8422.8|8410.8|0
1646085000000|2022-02-28 21:50:00|8423.5|8411.5|8423.9|8411.9|8425.6|8413.6|8422.8|8410.8|0
1646085300000|2022-02-28 21:55:00|8423.5|8411.5|8423.1|8411.1|8423.7|8411.7|8422.9|8410.9|0
1646085600000|2022-02-28 22:00:00|8422.6|8410.6|8422.2|8410.2|8422.9|8410.9|8420.9|8408.9|0
1646085900000|2022-02-28 22:05:00|8420.9|8408.9|8420.9|8408.9|8422.2|8410.2|8420.5|8408.5|0
1646086200000|2022-02-28 22:10:00|8419.9|8407.9|8420.1|8408.1|8420.5|8408.5|8419.5|8407.5|0
1646086500000|2022-02-28 22:15:00|8420.3|8408.3|8420.7|8408.7|8421.2|8409.2|8420.3|8408.3|0
1646086800000|2022-02-28 22:20:00|8420.5|8408.5|8420.3|8408.3|8421.4|8409.4|8419.9|8407.9|0
1646087100000|2022-02-28 22:25:00|8419.9|8407.9|8420.3|8408.3|8420.5|8408.5|8419.5|8407.5|0
1646087400000|2022-02-28 22:30:00|8419.5|8407.5|8419|8407|8419.9|8407.9|8418.6|8406.6|0
1646087700000|2022-02-28 22:35:00|8419.3|8407.3|8418.8|8406.8|8419.7|8407.7|8418.4|8406.4|0
1646088000000|2022-02-28 22:40:00|8419|8407|8417.3|8405.3|8419|8407|8417.3|8405.3|0
1646088300000|2022-02-28 22:45:00|8417.8|8405.8|8418.8|8406.8|8418.8|8406.8|8417.6|8405.6|0
1646088600000|2022-02-28 22:50:00|8418.6|8406.6|8417.1|8405.1|8419.9|8407.9|8416.5|8404.5|0
1646088900000|2022-02-28 22:55:00|8417.3|8405.3|8417.8|8405.8|8417.8|8405.8|8417.1|8405.1|0
1646089200000|2022-02-28 23:00:00|8417.7|8405.7|8425.2|8413.2|8425.2|8413.2|8415.1|8403.1|0
1646089500000|2022-02-28 23:05:00|8425.4|8413.4|8423.9|8411.9|8428|8416|8423.7|8411.7|0
1646089800000|2022-02-28 23:10:00|8424.8|8412.8|8419.6|8407.6|8425.2|8413.2|8415.9|8403.9|0
1646090100000|2022-02-28 23:15:00|8420|8408|8421.1|8409.1|8428|8416|8419.2|8407.2|0
1646090400000|2022-02-28 23:20:00|8420.3|8408.3|8429.8|8417.8|8432.1|8420.1|8419.2|8407.2|0
1646090700000|2022-02-28 23:25:00|8430|8418|8427|8415|8431.5|8419.5|8424.6|8412.6|0
1646091000000|2022-02-28 23:30:00|8427.4|8415.4|8436.7|8424.7|8438.4|8426.4|8425.7|8413.7|0
1646091300000|2022-02-28 23:35:00|8436.9|8424.9|8440.3|8428.3|8444.1|8432.1|8436.7|8424.7|0
1646091600000|2022-02-28 23:40:00|8440.1|8428.1|8434.8|8422.8|8440.5|8428.5|8433.9|8421.9|0
1646091900000|2022-02-28 23:45:00|8434.6|8422.6|8435.6|8423.6|8438|8426|8432.2|8420.2|0
1646092200000|2022-02-28 23:50:00|8436.5|8424.5|8450.1|8438.1|8452.9|8440.9|8436.5|8424.5|0
1646092500000|2022-02-28 23:55:00|8450.3|8438.3|8438.3|8426.3|8451.8|8439.8|8437.7|8425.7|0
1646092800000|2022-03-01 00:00:00|8439|8427|8439|8427|8445.9|8433.9|8438.5|8426.5|0
1646093100000|2022-03-01 00:05:00|8438.5|8426.5|8427.1|8415.1|8438.5|8426.5|8426.2|8414.2|0
1646093400000|2022-03-01 00:10:00|8426.9|8414.9|8433.8|8421.8|8434.9|8422.9|8426.9|8414.9|0
1646093700000|2022-03-01 00:15:00|8434.2|8422.2|8442.7|8430.7|8447|8435|8423.4|8411.4|0
1646094000000|2022-03-01 00:20:00|8442.5|8430.5|8436.1|8424.1|8444.8|8432.8|8435|8423|0
1646094300000|2022-03-01 00:25:00|8435.9|8423.9|8447.4|8435.4|8447.4|8435.4|8434.5|8422.5|0
1646094600000|2022-03-01 00:30:00|8447.6|8435.6|8439.3|8427.3|8449.6|8437.6|8436.7|8424.7|0
1646094900000|2022-03-01 00:35:00|8439.5|8427.5|8445|8433|8447.8|8435.8|8437.5|8425.5|0
1646095200000|2022-03-01 00:40:00|8444.8|8432.8|8436.8|8424.8|8453.1|8441.1|8435.3|8423.3|0
1646095500000|2022-03-01 00:45:00|8436.6|8424.6|8419|8407|8439|8427|8418.4|8406.4|0
1646095800000|2022-03-01 00:50:00|8418.6|8406.6|8437.3|8425.3|8438.4|8426.4|8418|8406|0
1646096100000|2022-03-01 00:55:00|8437.1|8425.1|8438.4|8426.4|8439.5|8427.5|8433.5|8421.5|0
1646096400000|2022-03-01 01:00:00|8438.6|8426.6|8436.7|8424.7|8441.7|8429.7|8430.3|8418.3|0
1646096700000|2022-03-01 01:05:00|8436.8|8424.8|8449.6|8437.6|8452.4|8440.4|8434.6|8422.6|0
1646097000000|2022-03-01 01:10:00|8449.7|8437.7|8454.6|8442.6|8454.6|8442.6|8446|8434|0
1646097300000|2022-03-01 01:15:00|8454|8442|8449.7|8437.7|8454|8442|8444.9|8432.9|0
1646097600000|2022-03-01 01:20:00|8449.6|8437.6|8452.5|8440.5|8453.5|8441.5|8449.2|8437.2|0
1646097900000|2022-03-01 01:25:00|8452.7|8440.7|8455.1|8443.1|8456.2|8444.2|8448.1|8436.1|0
1646098200000|2022-03-01 01:30:00|8454.9|8442.9|8458.4|8446.4|8458.9|8446.9|8451.4|8439.4|0
1646098500000|2022-03-01 01:35:00|8458.3|8446.3|8459.4|8447.4|8460|8448|8454.6|8442.6|0
1646098800000|2022-03-01 01:40:00|8459.6|8447.6|8458.5|8446.5|8460|8448|8454|8442|0
1646099100000|2022-03-01 01:45:00|8458.9|8446.9|8441.7|8429.7|8458.9|8446.9|8440|8428|0
1646099400000|2022-03-01 01:50:00|8441.9|8429.9|8443.6|8431.6|8445.6|8433.6|8439.6|8427.6|0
1646099700000|2022-03-01 01:55:00|8443.9|8431.9|8438.5|8426.5|8445|8433|8435.9|8423.9|0
1646100000000|2022-03-01 02:00:00|8438.3|8426.3|8440.8|8428.8|8441.8|8429.8|8436.3|8424.3|0
1646100300000|2022-03-01 02:05:00|8440.6|8428.6|8444|8432|8449.9|8437.9|8439.7|8427.7|0
1646100600000|2022-03-01 02:10:00|8443.9|8431.9|8435.3|8423.3|8443.9|8431.9|8431|8419|0
1646100900000|2022-03-01 02:15:00|8435.1|8423.1|8440.7|8428.7|8444.5|8432.5|8434.8|8422.8|0
1646101200000|2022-03-01 02:20:00|8440.9|8428.9|8441.8|8429.8|8444.5|8432.5|8439.6|8427.6|0
1646101500000|2022-03-01 02:25:00|8442.4|8430.4|8433.8|8421.8|8444.5|8432.5|8432.1|8420.1|0
1646101800000|2022-03-01 02:30:00|8434.6|8422.6|8434.8|8422.8|8441.7|8429.7|8434.6|8422.6|0
1646102100000|2022-03-01 02:35:00|8435|8423|8426.8|8414.8|8438.5|8426.5|8426.8|8414.8|0
1646102400000|2022-03-01 02:40:00|8426.6|8414.6|8436.5|8424.5|8436.5|8424.5|8423.1|8411.1|0
1646102700000|2022-03-01 02:45:00|8436.3|8424.3|8436|8424|8438.2|8426.2|8433.3|8421.3|0
1646103000000|2022-03-01 02:50:00|8435.6|8423.6|8446.8|8434.8|8447.3|8435.3|8434.9|8422.9|0
1646103300000|2022-03-01 02:55:00|8447|8435|8442.5|8430.5|8447.3|8435.3|8439.3|8427.3|0
1646103600000|2022-03-01 03:00:00|8442.1|8430.1|8440.4|8428.4|8442.1|8430.1|8438.2|8426.2|0
1646103900000|2022-03-01 03:05:00|8440.2|8428.2|8434.9|8422.9|8441.4|8429.4|8432.2|8420.2|0
1646104200000|2022-03-01 03:10:00|8433.9|8421.9|8427.9|8415.9|8437.1|8425.1|8425.3|8413.3|0
1646104500000|2022-03-01 03:15:00|8428.1|8416.1|8428.5|8416.5|8429.6|8417.6|8427.5|8415.5|0
1646104800000|2022-03-01 03:20:00|8427.5|8415.5|8428.5|8416.5|8429.6|8417.6|8426.4|8414.4|0
1646105100000|2022-03-01 03:25:00|8427.5|8415.5|8428.6|8416.6|8429.6|8417.6|8427.4|8415.4|0
1646105400000|2022-03-01 03:30:00|8428.8|8416.8|8430.7|8418.7|8432.9|8420.9|8427.5|8415.5|0
1646105700000|2022-03-01 03:35:00|8430.5|8418.5|8437.6|8425.6|8438.2|8426.2|8428.5|8416.5|0
1646106000000|2022-03-01 03:40:00|8437.4|8425.4|8429.6|8417.6|8440.4|8428.4|8427.9|8415.9|0
1646106300000|2022-03-01 03:45:00|8429|8417|8434.4|8422.4|8436|8424|8427.4|8415.4|0
1646106600000|2022-03-01 03:50:00|8435|8423|8434.4|8422.4|8437.1|8425.1|8432.8|8420.8|0
1646106900000|2022-03-01 03:55:00|8434.6|8422.6|8434.1|8422.1|8437.3|8425.3|8432.2|8420.2|0
1646107200000|2022-03-01 04:00:00|8434.5|8422.5|8436.8|8424.8|8437.3|8425.3|8433.1|8421.1|0
1646107500000|2022-03-01 04:05:00|8437.4|8425.4|8440.6|8428.6|8442.8|8430.8|8434.2|8422.2|0
1646107800000|2022-03-01 04:10:00|8441.7|8429.7|8444.3|8432.3|8444.9|8432.9|8437.4|8425.4|0
1646108100000|2022-03-01 04:15:00|8443.8|8431.8|8436.8|8424.8|8443.8|8431.8|8436.8|8424.8|0
1646108400000|2022-03-01 04:20:00|8436.3|8424.3|8444.3|8432.3|8446|8434|8436.3|8424.3|0
1646108700000|2022-03-01 04:25:00|8444.5|8432.5|8447.1|8435.1|8450.3|8438.3|8442.2|8430.2|0
1646109000000|2022-03-01 04:30:00|8447|8435|8449.2|8437.2|8450.3|8438.3|8446|8434|0
1646109300000|2022-03-01 04:35:00|8449|8437|8447.1|8435.1|8449.2|8437.2|8444.9|8432.9|0
1646109600000|2022-03-01 04:40:00|8446.9|8434.9|8443.8|8431.8|8448.6|8436.6|8443.2|8431.2|0
1646109900000|2022-03-01 04:45:00|8444|8432|8448.2|8436.2|8449.9|8437.9|8444|8432|0
1646110200000|2022-03-01 04:50:00|8448.8|8436.8|8445|8433|8449.9|8437.9|8443.4|8431.4|0
1646110500000|2022-03-01 04:55:00|8445.2|8433.2|8446.8|8434.8|8447.8|8435.8|8442.8|8430.8|0
1646110800000|2022-03-01 05:00:00|8447|8435|8444|8432|8447.8|8435.8|8442.9|8430.9|0
1646111100000|2022-03-01 05:05:00|8444.6|8432.6|8442.9|8430.9|8446.1|8434.1|8442.4|8430.4|0
1646111400000|2022-03-01 05:10:00|8442.7|8430.7|8427.8|8415.8|8442.7|8430.7|8427.8|8415.8|0
1646111700000|2022-03-01 05:15:00|8427.6|8415.6|8422.4|8410.4|8428.4|8416.4|8418.7|8406.7|0
1646112000000|2022-03-01 05:20:00|8422.2|8410.2|8424.4|8412.4|8426.2|8414.2|8420.9|8408.9|0
1646112300000|2022-03-01 05:25:00|8424.3|8412.3|8425.3|8413.3|8425.3|8413.3|8417.3|8405.3|0
1646112600000|2022-03-01 05:30:00|8424.5|8412.5|8425.3|8413.3|8428.1|8416.1|8421|8409|0
1646112900000|2022-03-01 05:35:00|8425.9|8413.9|8426.4|8414.4|8431.8|8419.8|8425.3|8413.3|0
1646113200000|2022-03-01 05:40:00|8426.2|8414.2|8431.8|8419.8|8432.4|8420.4|8425.3|8413.3|0
1646113500000|2022-03-01 05:45:00|8431.4|8419.4|8429.8|8417.8|8431.4|8419.4|8427.7|8415.7|0
1646113800000|2022-03-01 05:50:00|8429.6|8417.6|8427.7|8415.7|8430.4|8418.4|8426.6|8414.6|0
1646114100000|2022-03-01 05:55:00|8427.9|8415.9|8433.7|8421.7|8438|8426|8427.9|8415.9|0
1646114400000|2022-03-01 06:00:00|8433.1|8421.1|8439.5|8427.5|8440.1|8428.1|8431.5|8419.5|0
1646114700000|2022-03-01 06:05:00|8437.3|8425.3|8441.6|8429.6|8445.5|8433.5|8437.3|8425.3|0
1646115000000|2022-03-01 06:10:00|8441.4|8429.4|8438.7|8426.7|8441.4|8429.4|8433.4|8421.4|0
1646115300000|2022-03-01 06:15:00|8439.3|8427.3|8442|8430|8446.9|8434.9|8435.5|8423.5|0
1646115600000|2022-03-01 06:20:00|8442.2|8430.2|8446.9|8434.9|8446.9|8434.9|8440.5|8428.5|0
1646115900000|2022-03-01 06:25:00|8447.5|8435.5|8453.4|8441.4|8453.4|8441.4|8442.6|8430.6|0
1646116200000|2022-03-01 06:30:00|8452.8|8440.8|8464.3|8452.3|8464.3|8452.3|8450.7|8438.7|0
1646116500000|2022-03-01 06:35:00|8464.6|8452.6|8459.6|8447.6|8465.2|8453.2|8456.6|8444.6|0
1646116800000|2022-03-01 06:40:00|8461|8449|8461.2|8449.2|8468.3|8456.3|8459.8|8447.8|0
1646117100000|2022-03-01 06:45:00|8461.8|8449.8|8464.3|8452.3|8469.7|8457.7|8459.4|8447.4|0
1646117400000|2022-03-01 06:50:00|8463.7|8451.7|8460.5|8448.5|8468.6|8456.6|8455.7|8443.7|0
1646117700000|2022-03-01 06:55:00|8460.4|8448.4|8469.7|8457.7|8474.4|8462.4|8457.8|8445.8|0
1646118000000|2022-03-01 07:00:00|8468.8|8456.8|8448.4|8443.4|8470.4|8458.4|8446.9|8441.9|53
1646118300000|2022-03-01 07:05:00|8447.9|8442.9|8474.9|8469.9|8483.9|8478.9|8444.9|8439.9|35
1646118600000|2022-03-01 07:10:00|8475.4|8470.4|8472.4|8467.4|8477.9|8472.9|8464.9|8459.9|24
1646118900000|2022-03-01 07:15:00|8473.4|8468.4|8470.9|8465.9|8480.4|8475.4|8464.4|8459.4|21
1646119200000|2022-03-01 07:20:00|8470.4|8465.4|8472.9|8467.9|8476.4|8471.4|8468.9|8463.9|22
1646119500000|2022-03-01 07:25:00|8474.9|8469.9|8461.4|8456.4|8478.4|8473.4|8461.4|8456.4|7
1646119800000|2022-03-01 07:30:00|8460.9|8455.9|8453.4|8448.4|8463.9|8458.9|8445.4|8440.4|31
1646120100000|2022-03-01 07:35:00|8452.4|8447.4|8456.4|8451.4|8458.9|8453.9|8448.4|8443.4|58
1646120400000|2022-03-01 07:40:00|8456.9|8451.9|8458.4|8453.4|8462.9|8457.9|8453.9|8448.9|39
1646120700000|2022-03-01 07:45:00|8457.9|8452.9|8459.4|8454.4|8463.9|8458.9|8453.9|8448.9|29
1646121000000|2022-03-01 07:50:00|8460.4|8455.4|8456.9|8451.9|8467.9|8462.9|8456.4|8451.4|18
1646121300000|2022-03-01 07:55:00|8457.4|8452.4|8470.9|8465.9|8470.9|8465.9|8443.9|8438.9|74
1646121600000|2022-03-01 08:00:00|8471.4|8466.4|8480.9|8475.9|8484.4|8479.4|8446.4|8441.4|843
1646121900000|2022-03-01 08:05:00|8481.4|8476.4|8498.9|8493.9|8501.9|8496.9|8471.9|8466.9|477
1646122200000|2022-03-01 08:10:00|8498.4|8493.4|8507.4|8502.4|8512.9|8507.9|8495.4|8490.4|482
1646122500000|2022-03-01 08:15:00|8506.9|8501.9|8507.9|8502.9|8512.4|8507.4|8496.9|8491.9|395
1646122800000|2022-03-01 08:20:00|8508.9|8503.9|8464.9|8459.9|8508.9|8503.9|8453.9|8448.9|340
1646123100000|2022-03-01 08:25:00|8464.4|8459.4|8467.9|8462.9|8474.9|8469.9|8455.4|8450.4|267
1646123400000|2022-03-01 08:30:00|8468.4|8463.4|8477.9|8472.9|8478.4|8473.4|8454.9|8449.9|210
1646123700000|2022-03-01 08:35:00|8478.9|8473.9|8488.9|8483.9|8497.4|8492.4|8469.9|8464.9|259
1646124000000|2022-03-01 08:40:00|8489.2|8484.2|8486.2|8481.2|8498.2|8493.2|8481.7|8476.7|187
1646124300000|2022-03-01 08:45:00|8485.7|8480.7|8482.2|8477.2|8497.7|8492.7|8479.2|8474.2|189
1646124600000|2022-03-01 08:50:00|8481.7|8476.7|8455.2|8450.2|8483.2|8478.2|8453.7|8448.7|147
1646124900000|2022-03-01 08:55:00|8454.7|8449.7|8456.2|8451.2|8463.7|8458.7|8450.7|8445.7|95
1646125200000|2022-03-01 09:00:00|8455.7|8450.7|8473.7|8468.7|8474.2|8469.2|8452.2|8447.2|160
1646125500000|2022-03-01 09:05:00|8474.2|8469.2|8453.2|8448.2|8480.2|8475.2|8444.7|8439.7|177
1646125800000|2022-03-01 09:10:00|8452.7|8447.7|8437.7|8432.7|8453.7|8448.7|8428.7|8423.7|263
1646126100000|2022-03-01 09:15:00|8437.2|8432.2|8431.7|8426.7|8441.2|8436.2|8425.7|8420.7|123
1646126400000|2022-03-01 09:20:00|8432.2|8427.2|8395.2|8390.2|8433.2|8428.2|8390.7|8385.7|397
1646126700000|2022-03-01 09:25:00|8397.2|8392.2|8386.2|8381.2|8401.2|8396.2|8372.7|8367.7|370
1646127000000|2022-03-01 09:30:00|8385.2|8380.2|8397.2|8392.2|8399.2|8394.2|8379.2|8374.2|174
1646127300000|2022-03-01 09:35:00|8398.2|8393.2|8388.7|8383.7|8405.7|8400.7|8381.2|8376.2|196
1646127600000|2022-03-01 09:40:00|8389.2|8384.2|8360.7|8355.7|8392.2|8387.2|8360.2|8355.2|289
1646127900000|2022-03-01 09:45:00|8362.2|8357.2|8372.7|8367.7|8373.7|8368.7|8356.7|8351.7|266
1646128200000|2022-03-01 09:50:00|8372.2|8367.2|8364.2|8359.2|8373.2|8368.2|8355.7|8350.7|198
1646128500000|2022-03-01 09:55:00|8363.7|8358.7|8376.2|8371.2|8382.2|8377.2|8359.2|8354.2|322
1646128800000|2022-03-01 10:00:00|8375.7|8370.7|8369.2|8364.2|8376.7|8371.7|8361.2|8356.2|192
1646129100000|2022-03-01 10:05:00|8368.7|8363.7|8341.2|8336.2|8373.2|8368.2|8334.2|8329.2|239
1646129400000|2022-03-01 10:10:00|8341.7|8336.7|8340.2|8335.2|8346.7|8341.7|8332.2|8327.2|232
1646129700000|2022-03-01 10:15:00|8340.7|8335.7|8352.2|8347.2|8355.7|8350.7|8332.2|8327.2|194
1646130000000|2022-03-01 10:20:00|8352.7|8347.7|8347.7|8342.7|8353.7|8348.7|8343.2|8338.2|167
1646130300000|2022-03-01 10:25:00|8347.2|8342.2|8349.7|8344.7|8354.2|8349.2|8344.2|8339.2|200
1646130600000|2022-03-01 10:30:00|8350.2|8345.2|8326.2|8321.2|8351.7|8346.7|8325.7|8320.7|369
1646130900000|2022-03-01 10:35:00|8325.7|8320.7|8322.7|8317.7|8330.2|8325.2|8314.7|8309.7|143
1646131200000|2022-03-01 10:40:00|8322.2|8317.2|8347.2|8342.2|8349.7|8344.7|8318.2|8313.2|191
1646131500000|2022-03-01 10:45:00|8346.7|8341.7|8366.2|8361.2|8370.2|8365.2|8343.2|8338.2|151
1646131800000|2022-03-01 10:50:00|8365.7|8360.7|8370.2|8365.2|8376.7|8371.7|8363.7|8358.7|164
1646132100000|2022-03-01 10:55:00|8369.7|8364.7|8376.7|8371.7|8379.2|8374.2|8365.7|8360.7|116
1646132400000|2022-03-01 11:00:00|8376.2|8371.2|8377.2|8372.2|8381.7|8376.7|8369.7|8364.7|149
1646132700000|2022-03-01 11:05:00|8377.7|8372.7|8358.2|8353.2|8378.2|8373.2|8355.7|8350.7|220
1646133000000|2022-03-01 11:10:00|8358.7|8353.7|8367.2|8362.2|8370.2|8365.2|8357.7|8352.7|193
1646133300000|2022-03-01 11:15:00|8367.7|8362.7|8364.7|8359.7|8369.2|8364.2|8359.2|8354.2|80
1646133600000|2022-03-01 11:20:00|8365.2|8360.2|8358.2|8353.2|8371.7|8366.7|8357.7|8352.7|95
1646133900000|2022-03-01 11:25:00|8358.7|8353.7|8362.2|8357.2|8373.7|8368.7|8358.2|8353.2|137
1646134200000|2022-03-01 11:30:00|8362.7|8357.7|8358.2|8353.2|8369.2|8364.2|8356.2|8351.2|70
1646134500000|2022-03-01 11:35:00|8357.7|8352.7|8345.2|8340.2|8358.2|8353.2|8344.2|8339.2|98
1646134800000|2022-03-01 11:40:00|8344.7|8339.7|8344.7|8339.7|8346.7|8341.7|8337.2|8332.2|118
1646135100000|2022-03-01 11:45:00|8344.2|8339.2|8330.2|8325.2|8346.7|8341.7|8327.2|8322.2|110
1646135400000|2022-03-01 11:50:00|8330.7|8325.7|8316.2|8311.2|8334.2|8329.2|8314.2|8309.2|118
1646135700000|2022-03-01 11:55:00|8315.7|8310.7|8309.2|8304.2|8318.2|8313.2|8307.2|8302.2|145
1646136000000|2022-03-01 12:00:00|8309.7|8304.7|8310.2|8305.2|8316.2|8311.2|8303.7|8298.7|154
1646136300000|2022-03-01 12:05:00|8310.7|8305.7|8315.2|8310.2|8319.2|8314.2|8307.7|8302.7|77
1646136600000|2022-03-01 12:10:00|8315.7|8310.7|8321.2|8316.2|8323.7|8318.7|8314.2|8309.2|72
1646136900000|2022-03-01 12:15:00|8320.7|8315.7|8319.2|8314.2|8323.7|8318.7|8315.7|8310.7|67
1646137200000|2022-03-01 12:20:00|8319.7|8314.7|8338.2|8333.2|8338.7|8333.7|8319.7|8314.7|80
1646137500000|2022-03-01 12:25:00|8337.7|8332.7|8350.2|8345.2|8351.7|8346.7|8332.2|8327.2|107
1646137800000|2022-03-01 12:30:00|8349.7|8344.7|8354.2|8349.2|8354.7|8349.7|8343.2|8338.2|75
1646138100000|2022-03-01 12:35:00|8353.7|8348.7|8342.7|8337.7|8354.2|8349.2|8337.7|8332.7|113
1646138400000|2022-03-01 12:40:00|8342.6|8337.6|8347.6|8342.6|8348.1|8343.1|8337.6|8332.6|115
1646138700000|2022-03-01 12:45:00|8347.1|8342.1|8346.1|8341.1|8349.1|8344.1|8341.1|8336.1|63
1646139000000|2022-03-01 12:50:00|8345.6|8340.6|8336.1|8331.1|8345.6|8340.6|8331.6|8326.6|60
1646139300000|2022-03-01 12:55:00|8336.6|8331.6|8340.1|8335.1|8340.1|8335.1|8332.6|8327.6|22
1646139600000|2022-03-01 13:00:00|8339.6|8334.6|8318.1|8313.1|8339.6|8334.6|8316.1|8311.1|104
1646139900000|2022-03-01 13:05:00|8318.6|8313.6|8318.6|8313.6|8325.1|8320.1|8309.6|8304.6|104
1646140200000|2022-03-01 13:10:00|8319.1|8314.1|8319.6|8314.6|8330.6|8325.6|8318.1|8313.1|88
1646140500000|2022-03-01 13:15:00|8319.1|8314.1|8332.1|8327.1|8334.1|8329.1|8319.1|8314.1|104
1646140800000|2022-03-01 13:20:00|8331.6|8326.6|8327.6|8322.6|8334.6|8329.6|8325.1|8320.1|89
1646141100000|2022-03-01 13:25:00|8328.1|8323.1|8353.6|8348.6|8353.6|8348.6|8326.1|8321.1|129
1646141400000|2022-03-01 13:30:00|8355.1|8350.1|8368.1|8363.1|8370.1|8365.1|8348.1|8343.1|138
1646141700000|2022-03-01 13:35:00|8367.6|8362.6|8373.1|8368.1|8376.1|8371.1|8363.1|8358.1|141
1646142000000|2022-03-01 13:40:00|8372.6|8367.6|8384.1|8379.1|8384.1|8379.1|8366.1|8361.1|126
1646142300000|2022-03-01 13:45:00|8383.6|8378.6|8381.6|8376.6|8387.1|8382.1|8376.1|8371.1|48
1646142600000|2022-03-01 13:50:00|8382.1|8377.1|8385.1|8380.1|8385.6|8380.6|8377.1|8372.1|124
1646142900000|2022-03-01 13:55:00|8385.6|8380.6|8381.1|8376.1|8394.1|8389.1|8380.1|8375.1|97
1646143200000|2022-03-01 14:00:00|8380.6|8375.6|8377.1|8372.1|8392.1|8387.1|8375.1|8370.1|171
1646143500000|2022-03-01 14:05:00|8376.6|8371.6|8371.6|8366.6|8380.1|8375.1|8370.1|8365.1|79
1646143800000|2022-03-01 14:10:00|8372.1|8367.1|8375.1|8370.1|8377.1|8372.1|8367.6|8362.6|118
1646144100000|2022-03-01 14:15:00|8374.6|8369.6|8371.1|8366.1|8380.1|8375.1|8369.1|8364.1|159
1646144400000|2022-03-01 14:20:00|8371.6|8366.6|8371.1|8366.1|8375.6|8370.6|8366.6|8361.6|214
1646144700000|2022-03-01 14:25:00|8370.6|8365.6|8372.6|8367.6|8377.6|8372.6|8368.1|8363.1|230
1646145000000|2022-03-01 14:30:00|8374.1|8369.1|8383.1|8378.1|8384.6|8379.6|8367.1|8362.1|133
1646145300000|2022-03-01 14:35:00|8383.6|8378.6|8384.1|8379.1|8391.6|8386.6|8382.6|8377.6|263
1646145600000|2022-03-01 14:40:00|8384.6|8379.6|8363.6|8358.6|8386.1|8381.1|8362.1|8357.1|110
1646145900000|2022-03-01 14:45:00|8364.1|8359.1|8372.1|8367.1|8373.1|8368.1|8348.6|8343.6|125
1646146200000|2022-03-01 14:50:00|8372.6|8367.6|8344.1|8339.1|8374.1|8369.1|8338.1|8333.1|199
1646146500000|2022-03-01 14:55:00|8344.6|8339.6|8346.1|8341.1|8351.6|8346.6|8337.6|8332.6|286
1646146800000|2022-03-01 15:00:00|8350.1|8345.1|8330.1|8325.1|8357.6|8352.6|8330.1|8325.1|180
1646147100000|2022-03-01 15:05:00|8329.6|8324.6|8312.6|8307.6|8340.6|8335.6|8312.6|8307.6|260
1646147400000|2022-03-01 15:10:00|8313.1|8308.1|8294.6|8289.6|8313.1|8308.1|8289.6|8284.6|279
1646147700000|2022-03-01 15:15:00|8294.1|8289.1|8293.6|8288.6|8303.6|8298.6|8282.6|8277.6|374
1646148000000|2022-03-01 15:20:00|8294.6|8289.6|8291.6|8286.6|8300.6|8295.6|8285.6|8280.6|265
1646148300000|2022-03-01 15:25:00|8291.1|8286.1|8299.6|8294.6|8299.6|8294.6|8282.6|8277.6|250
1646148600000|2022-03-01 15:30:00|8300.1|8295.1|8299.1|8294.1|8320.6|8315.6|8289.1|8284.1|230
1646148900000|2022-03-01 15:35:00|8298.6|8293.6|8288.1|8283.1|8302.6|8297.6|8286.6|8281.6|187
1646149200000|2022-03-01 15:40:00|8287.6|8282.6|8257.6|8252.6|8287.6|8282.6|8257.6|8252.6|451
1646149500000|2022-03-01 15:45:00|8257.1|8252.1|8253.6|8248.6|8262.1|8257.1|8248.1|8243.1|225
1646149800000|2022-03-01 15:50:00|8254.1|8249.1|8248.6|8243.6|8264.1|8259.1|8247.6|8242.6|235
1646150100000|2022-03-01 15:55:00|8248.1|8243.1|8241.1|8236.1|8248.6|8243.6|8237.6|8232.6|338
1646150400000|2022-03-01 16:00:00|8240.6|8235.6|8240.1|8235.1|8251.6|8246.6|8233.6|8228.6|319
1646150700000|2022-03-01 16:05:00|8240.6|8235.6|8234.6|8229.6|8241.6|8236.6|8227.1|8222.1|236
1646151000000|2022-03-01 16:10:00|8235.1|8230.1|8251.6|8246.6|8252.6|8247.6|8230.6|8225.6|224
1646151300000|2022-03-01 16:15:00|8250.6|8245.6|8231.6|8226.6|8250.6|8245.6|8230.1|8225.1|395
1646151600000|2022-03-01 16:20:00|8231.1|8226.1|8231.1|8226.1|8234.1|8229.1|8224.6|8219.6|302
1646151900000|2022-03-01 16:25:00|8231.6|8226.6|8200.1|8195.1|8231.6|8226.6|8195.6|8190.6|841
1646152200000|2022-03-01 16:30:00|8199.6|8194.6|8187.6|8180.6|8207.6|8201.6|8178.6|8172.6|1046
1646152500000|2022-03-01 16:35:00|8190.6|8183.6|8193.6|8186.6|8198.6|8192.6|8173.6|8167.6|633
1646152800000|2022-03-01 16:40:00|8194.6|8187.6|8194.6|8187.6|8203.6|8196.6|8187.6|8180.6|133
1646153100000|2022-03-01 16:45:00|8193.6|8186.6|8152.6|8145.6|8193.6|8186.6|8135.6|8128.6|727
1646153400000|2022-03-01 16:50:00|8153.6|8146.6|8161.6|8154.6|8170.6|8163.6|8147.6|8140.6|134
1646153700000|2022-03-01 16:55:00|8160.6|8152.6|8148.6|8141.6|8160.6|8153.6|8143.6|8136.6|76
1646154000000|2022-03-01 17:00:00|8147.6|8140.6|8132.6|8124.6|8150.6|8143.6|8129.6|8122.6|77
1646154300000|2022-03-01 17:05:00|8133.6|8125.6|8114.6|8108.6|8138.6|8130.6|8110.6|8103.6|117
1646154600000|2022-03-01 17:10:00|8113.6|8106.6|8138.6|8131.6|8138.6|8131.6|8105.6|8097.6|554
1646154900000|2022-03-01 17:15:00|8137.6|8130.6|8156.6|8148.6|8156.6|8149.6|8133.6|8126.6|75
1646155200000|2022-03-01 17:20:00|8155.6|8147.6|8142.6|8135.6|8155.6|8148.6|8140.6|8133.6|64
1646155500000|2022-03-01 17:25:00|8141.6|8136.6|8139.6|8132.6|8148.6|8140.6|8137.6|8131.6|41
1646155800000|2022-03-01 17:30:00|8138.6|8131.6|8144.6|8136.6|8146.6|8138.6|8131.6|8125.6|24
1646156100000|2022-03-01 17:35:00|8145.6|8137.6|8145.6|8137.6|8151.6|8143.6|8139.6|8131.6|77
1646156400000|2022-03-01 17:40:00|8147.6|8138.6|8166.6|8159.6|8167.6|8159.6|8143.6|8136.6|18
1646156700000|2022-03-01 17:45:00|8167.6|8158.6|8162.6|8156.6|8167.6|8159.6|8152.6|8145.6|97
1646157000000|2022-03-01 17:50:00|8161.6|8155.6|8166.6|8158.6|8166.6|8160.6|8159.6|8152.6|23
1646157300000|2022-03-01 17:55:00|8165.6|8159.6|8155.6|8148.6|8166.6|8159.6|8148.6|8141.6|48
1646157600000|2022-03-01 18:00:00|8154.6|8146.6|8165.6|8158.6|8170.6|8162.6|8153.6|8145.6|101
1646157900000|2022-03-01 18:05:00|8164.6|8156.6|8162.6|8153.6|8166.6|8158.6|8154.6|8144.6|28
1646158200000|2022-03-01 18:10:00|8161.6|8152.6|8137.6|8129.6|8162.6|8152.6|8125.6|8117.6|64
1646158500000|2022-03-01 18:15:00|8136.6|8130.6|8121.6|8113.6|8139.6|8130.6|8120.6|8113.6|32
1646158800000|2022-03-01 18:20:00|8120.6|8114.6|8099.6|8091.6|8127.6|8119.6|8099.6|8091.6|60
1646159100000|2022-03-01 18:25:00|8098.6|8092.6|8093.6|8085.6|8103.6|8093.6|8093.6|8085.6|11
1646159400000|2022-03-01 18:30:00|8094.6|8086.6|8100.6|8090.6|8107.6|8098.6|8094.6|8085.6|29
1646159700000|2022-03-01 18:35:00|8099.6|8088.6|8119.6|8109.6|8120.6|8110.6|8097.6|8088.6|2
1646160000000|2022-03-01 18:40:00|8120.6|8110.6|8091.6|8085.6|8120.6|8110.6|8091.6|8085.6|27
1646160300000|2022-03-01 18:45:00|8092.6|8083.6|8091.6|8081.6|8095.6|8087.6|8083.6|8074.6|43
1646160600000|2022-03-01 18:50:00|8090.6|8082.6|8094.6|8088.6|8097.6|8088.6|8087.6|8077.6|30
1646160900000|2022-03-01 18:55:00|8097.6|8089.6|8105.2|8093.2|8110.6|8104.6|8095.6|8087.6|39
1646161200000|2022-03-01 19:00:00|8106.2|8094.2|8096.3|8084.3|8109.4|8097.4|8092.8|8080.8|0
1646161500000|2022-03-01 19:05:00|8097.4|8085.4|8093|8081|8103.9|8091.9|8091.9|8079.9|0
1646161800000|2022-03-01 19:10:00|8093.1|8081.1|8086|8074|8096.8|8084.8|8083.8|8071.8|0
1646162100000|2022-03-01 19:15:00|8086.5|8074.5|8099.6|8087.6|8100.2|8088.2|8076.1|8064.1|0
1646162400000|2022-03-01 19:20:00|8100.1|8088.1|8118.6|8106.6|8119.1|8107.1|8094.7|8082.7|0
1646162700000|2022-03-01 19:25:00|8119.6|8107.6|8122.1|8110.1|8124.3|8112.3|8114.5|8102.5|0
1646163000000|2022-03-01 19:30:00|8122.2|8110.2|8116.7|8104.7|8125.4|8113.4|8114.4|8102.4|0
1646163300000|2022-03-01 19:35:00|8116.8|8104.8|8130.6|8118.6|8131.1|8119.1|8116.8|8104.8|0
1646163600000|2022-03-01 19:40:00|8130|8118|8130.2|8118.2|8136.3|8124.3|8125.3|8113.3|0
1646163900000|2022-03-01 19:45:00|8131.8|8119.8|8114.6|8102.6|8131.8|8119.8|8110.7|8098.7|0
1646164200000|2022-03-01 19:50:00|8115.1|8103.1|8110|8098|8115.1|8103.1|8109|8097|0
1646164500000|2022-03-01 19:55:00|8110.1|8098.1|8113.1|8101.1|8114.1|8102.1|8104.5|8092.5|0
1646164800000|2022-03-01 20:00:00|8113.6|8101.6|8134.1|8122.1|8134.1|8122.1|8111.9|8099.9|0
1646165100000|2022-03-01 20:05:00|8135.2|8123.2|8147.5|8135.5|8149.6|8137.6|8135.2|8123.2|0
1646165400000|2022-03-01 20:10:00|8148|8136|8143.9|8131.9|8149.7|8137.7|8136.3|8124.3|0
1646165700000|2022-03-01 20:15:00|8143.4|8131.4|8138.1|8126.1|8147.2|8135.2|8132.7|8120.7|0
1646166000000|2022-03-01 20:20:00|8137.6|8125.6|8139.2|8127.2|8142.5|8130.5|8129.4|8117.4|0
1646166300000|2022-03-01 20:25:00|8140.3|8128.3|8143|8131|8145.5|8133.5|8135.9|8123.9|0
1646166600000|2022-03-01 20:30:00|8142.9|8130.9|8146.4|8134.4|8153.7|8141.7|8137.3|8125.3|0
1646166900000|2022-03-01 20:35:00|8145.9|8133.9|8139.1|8127.1|8146.6|8134.6|8135.7|8123.7|0
1646167200000|2022-03-01 20:40:00|8138|8126|8121.8|8109.8|8146.8|8134.8|8118.6|8106.6|0
1646167500000|2022-03-01 20:45:00|8122.8|8110.8|8108.5|8096.5|8124.5|8112.5|8107.7|8095.7|0
1646167800000|2022-03-01 20:50:00|8108.6|8096.6|8126.1|8114.1|8129.4|8117.4|8107.3|8095.3|0
1646168100000|2022-03-01 20:55:00|8124.5|8112.5|8151.5|8139.5|8170.7|8158.7|8124.5|8112.5|0
1646168400000|2022-03-01 21:00:00|8153.9|8141.9|8171.6|8159.6|8174|8162|8153.9|8141.9|0
1646168700000|2022-03-01 21:05:00|8171.2|8159.2|8171.4|8159.4|8176.9|8164.9|8168.9|8156.9|0
1646169000000|2022-03-01 21:10:00|8172.4|8160.4|8180.5|8168.5|8183.4|8171.4|8169.6|8157.6|0
1646169300000|2022-03-01 21:15:00|8179.6|8167.6|8177.1|8165.1|8180.9|8168.9|8173|8161|0
1646169600000|2022-03-01 21:20:00|8176.9|8164.9|8173.9|8161.9|8180.4|8168.4|8171.9|8159.9|0
1646169900000|2022-03-01 21:25:00|8174.3|8162.3|8174.5|8162.5|8181.4|8169.4|8173.7|8161.7|0
1646170200000|2022-03-01 21:30:00|8174.6|8162.6|8172.1|8160.1|8179.4|8167.4|8171.6|8159.6|0
1646170500000|2022-03-01 21:35:00|8172.5|8160.5|8172|8160|8178.6|8166.6|8169.6|8157.6|0
1646170800000|2022-03-01 21:40:00|8171.4|8159.4|8166.2|8154.2|8171.4|8159.4|8163.6|8151.6|0
1646171100000|2022-03-01 21:45:00|8166.4|8154.4|8166.6|8154.6|8168.4|8156.4|8163.6|8151.6|0
1646171400000|2022-03-01 21:50:00|8166.4|8154.4|8168.7|8156.7|8171.6|8159.6|8166.4|8154.4|0
1646171700000|2022-03-01 21:55:00|8168.8|8156.8|8169.1|8157.1|8172.7|8160.7|8165.9|8153.9|0
1646172000000|2022-03-01 22:00:00|8169.5|8157.5|8167.8|8155.8|8172.9|8160.9|8167.8|8155.8|0
1646172300000|2022-03-01 22:05:00|8167.1|8155.1|8164.6|8152.6|8167.8|8155.8|8162.4|8150.4|0
1646172600000|2022-03-01 22:10:00|8165.4|8153.4|8163.1|8151.1|8165.4|8153.4|8161.8|8149.8|0
1646172900000|2022-03-01 22:15:00|8163.9|8151.9|8163.9|8151.9|8163.9|8151.9|8163.5|8151.5|0
1646173200000|2022-03-01 22:20:00|8163.5|8151.5|8158.4|8146.4|8164.4|8152.4|8158.2|8146.2|0
1646173500000|2022-03-01 22:25:00|8158.2|8146.2|8158.4|8146.4|8158.4|8146.4|8158.2|8146.2|0
1646173800000|2022-03-01 22:30:00|8157.5|8145.5|8157.3|8145.3|8157.8|8145.8|8157.3|8145.3|0
1646174100000|2022-03-01 22:35:00|8157.1|8145.1|8157.7|8145.7|8158.2|8146.2|8156.9|8144.9|0
1646174400000|2022-03-01 22:40:00|8157.1|8145.1|8157.2|8145.2|8157.6|8145.6|8156.9|8144.9|0
1646174700000|2022-03-01 22:45:00|8157.6|8145.6|8158.7|8146.7|8160.8|8148.8|8157|8145|0
1646175000000|2022-03-01 22:50:00|8159.9|8147.9|8160.2|8148.2|8161.2|8149.2|8159.9|8147.9|0
1646175300000|2022-03-01 22:55:00|8160.4|8148.4|8158|8146|8160.4|8148.4|8156.5|8144.5|0
1646175600000|2022-03-01 23:00:00|8159.9|8147.9|8155.8|8143.8|8164.4|8152.4|8153.2|8141.2|0
1646175900000|2022-03-01 23:05:00|8156.2|8144.2|8156.6|8144.6|8163.7|8151.7|8154|8142|0
1646176200000|2022-03-01 23:10:00|8156.1|8144.1|8159.4|8147.4|8159.6|8147.6|8151.2|8139.2|0
1646176500000|2022-03-01 23:15:00|8159|8147|8158.5|8146.5|8161.3|8149.3|8155.1|8143.1|0
1646176800000|2022-03-01 23:20:00|8158.6|8146.6|8158.1|8146.1|8165.2|8153.2|8157|8145|0
1646177100000|2022-03-01 23:25:00|8158.7|8146.7|8157.7|8145.7|8161.8|8149.8|8154.4|8142.4|0
1646177400000|2022-03-01 23:30:00|8158.1|8146.1|8172.8|8160.8|8172.8|8160.8|8157.9|8145.9|0
1646177700000|2022-03-01 23:35:00|8173.3|8161.3|8172.8|8160.8|8178|8166|8170|8158|0
1646178000000|2022-03-01 23:40:00|8172.6|8160.6|8170|8158|8173.7|8161.7|8166.3|8154.3|0
1646178300000|2022-03-01 23:45:00|8170.2|8158.2|8166.7|8154.7|8171.9|8159.9|8166.3|8154.3|0
1646178600000|2022-03-01 23:50:00|8166.5|8154.5|8169.1|8157.1|8170|8158|8164.8|8152.8|0
1646178900000|2022-03-01 23:55:00|8170.2|8158.2|8179.1|8167.1|8179.5|8167.5|8169.8|8157.8|0
1646179200000|2022-03-02 00:00:00|8179.7|8167.7|8175.4|8163.4|8180.2|8168.2|8170.2|8158.2|0
1646179500000|2022-03-02 00:05:00|8175|8163|8180.2|8168.2|8183.2|8171.2|8175|8163|0
1646179800000|2022-03-02 00:10:00|8179.5|8167.5|8180.6|8168.6|8181|8169|8176.5|8164.5|0
1646180100000|2022-03-02 00:15:00|8180.1|8168.1|8227.7|8215.7|8230.1|8218.1|8178.6|8166.6|0
1646180400000|2022-03-02 00:20:00|8227.1|8215.1|8229.2|8217.2|8231.9|8219.9|8223.3|8211.3|0
1646180700000|2022-03-02 00:25:00|8230.7|8218.7|8235.8|8223.8|8240|8228|8230.3|8218.3|0
1646181000000|2022-03-02 00:30:00|8235.6|8223.6|8212.5|8200.5|8235.8|8223.8|8210.3|8198.3|0
1646181300000|2022-03-02 00:35:00|8212.1|8200.1|8214.6|8202.6|8217.4|8205.4|8207.7|8195.7|0
1646181600000|2022-03-02 00:40:00|8214.8|8202.8|8222.2|8210.2|8228.2|8216.2|8213.1|8201.1|0
1646181900000|2022-03-02 00:45:00|8223|8211|8226.5|8214.5|8237.9|8225.9|8222.2|8210.2|0
1646182200000|2022-03-02 00:50:00|8228.7|8216.7|8232.5|8220.5|8234.1|8222.1|8226|8214|0
1646182500000|2022-03-02 00:55:00|8232.3|8220.3|8236.2|8224.2|8236.8|8224.8|8229.7|8217.7|0
1646182800000|2022-03-02 01:00:00|8235.4|8223.4|8235|8223|8250.2|8238.2|8228.7|8216.7|0
1646183100000|2022-03-02 01:05:00|8234.8|8222.8|8234.2|8222.2|8241.8|8229.8|8227.1|8215.1|0
1646183400000|2022-03-02 01:10:00|8234.4|8222.4|8236.3|8224.3|8244.5|8232.5|8230.9|8218.9|0
1646183700000|2022-03-02 01:15:00|8236.5|8224.5|8223.4|8211.4|8240.2|8228.2|8222.9|8210.9|0
1646184000000|2022-03-02 01:20:00|8223.5|8211.5|8214.3|8202.3|8229.9|8217.9|8213.2|8201.2|0
1646184300000|2022-03-02 01:25:00|8213.7|8201.7|8212.6|8200.6|8215.4|8203.4|8208.9|8196.9|0
1646184600000|2022-03-02 01:30:00|8212.4|8200.4|8234.9|8222.9|8238.1|8226.1|8211.5|8199.5|0
1646184900000|2022-03-02 01:35:00|8235.1|8223.1|8230.5|8218.5|8237.5|8225.5|8228.9|8216.9|0
1646185200000|2022-03-02 01:40:00|8230.7|8218.7|8213.6|8201.6|8235.2|8223.2|8213.1|8201.1|0
1646185500000|2022-03-02 01:45:00|8213.8|8201.8|8213.6|8201.6|8222.9|8210.9|8208.8|8196.8|0
1646185800000|2022-03-02 01:50:00|8213.4|8201.4|8206.6|8194.6|8214.7|8202.7|8202.3|8190.3|0
1646186100000|2022-03-02 01:55:00|8206.8|8194.8|8210.4|8198.4|8213.1|8201.1|8202.8|8190.8|0
1646186400000|2022-03-02 02:00:00|8210.3|8198.3|8202.7|8190.7|8210.4|8198.4|8200.1|8188.1|0
1646186700000|2022-03-02 02:05:00|8202.9|8190.9|8206.6|8194.6|8209.8|8197.8|8200.6|8188.6|0
1646187000000|2022-03-02 02:10:00|8206.8|8194.8|8199.5|8187.5|8212.5|8200.5|8195.8|8183.8|0
1646187300000|2022-03-02 02:15:00|8199.3|8187.3|8189.8|8177.8|8202.3|8190.3|8178.5|8166.5|0
1646187600000|2022-03-02 02:20:00|8189.6|8177.6|8192|8180|8202.3|8190.3|8188.3|8176.3|0
1646187900000|2022-03-02 02:25:00|8192.2|8180.2|8201.7|8189.7|8206|8194|8192|8180|0
1646188200000|2022-03-02 02:30:00|8201.9|8189.9|8204.9|8192.9|8209.9|8197.9|8196.9|8184.9|0
1646188500000|2022-03-02 02:35:00|8205.5|8193.5|8207.1|8195.1|8216.4|8204.4|8202.8|8190.8|0
1646188800000|2022-03-02 02:40:00|8206.3|8194.3|8184.4|8172.4|8208.2|8196.2|8179|8167|0
1646189100000|2022-03-02 02:45:00|8184.6|8172.6|8193|8181|8196.9|8184.9|8182.2|8170.2|0
1646189400000|2022-03-02 02:50:00|8193.8|8181.8|8193.1|8181.1|8200.1|8188.1|8188.2|8176.2|0
1646189700000|2022-03-02 02:55:00|8193.7|8181.7|8201.7|8189.7|8203.4|8191.4|8187.7|8175.7|0
1646190000000|2022-03-02 03:00:00|8201.9|8189.9|8215.3|8203.3|8216.4|8204.4|8200.7|8188.7|0
1646190300000|2022-03-02 03:05:00|8215.8|8203.8|8214.7|8202.7|8216.9|8204.9|8211.4|8199.4|0
1646190600000|2022-03-02 03:10:00|8215.5|8203.5|8214.8|8202.8|8218.6|8206.6|8209.9|8197.9|0
1646190900000|2022-03-02 03:15:00|8214.6|8202.6|8211|8199|8215.4|8203.4|8208.3|8196.3|0
1646191200000|2022-03-02 03:20:00|8210.8|8198.8|8204.8|8192.8|8212.6|8200.6|8200.2|8188.2|0
1646191500000|2022-03-02 03:25:00|8204.5|8192.5|8198.5|8186.5|8207.1|8195.1|8196.3|8184.3|0
1646191800000|2022-03-02 03:30:00|8198|8186|8200.6|8188.6|8205|8193|8194.2|8182.2|0
1646192100000|2022-03-02 03:35:00|8200.8|8188.8|8198|8186|8201.7|8189.7|8188.8|8176.8|0
1646192400000|2022-03-02 03:40:00|8198.2|8186.2|8193.1|8181.1|8200.2|8188.2|8191|8179|0
1646192700000|2022-03-02 03:45:00|8191.5|8179.5|8201.8|8189.8|8205.6|8193.6|8191.5|8179.5|0
1646193000000|2022-03-02 03:50:00|8201.6|8189.6|8201.8|8189.8|8205|8193|8199.6|8187.6|0
1646193300000|2022-03-02 03:55:00|8202.4|8190.4|8205|8193|8207.8|8195.8|8202.4|8190.4|0
1646193600000|2022-03-02 04:00:00|8205.2|8193.2|8198.6|8186.6|8207.8|8195.8|8195.3|8183.3|0
1646193900000|2022-03-02 04:05:00|8199.2|8187.2|8189.9|8177.9|8199.2|8187.2|8185.6|8173.6|0
1646194200000|2022-03-02 04:10:00|8190.5|8178.5|8188.9|8176.9|8194.3|8182.3|8188.4|8176.4|0
1646194500000|2022-03-02 04:15:00|8189.1|8177.1|8196.4|8184.4|8198.6|8186.6|8189.1|8177.1|0
1646194800000|2022-03-02 04:20:00|8196|8184|8186.7|8174.7|8196.4|8184.4|8186.2|8174.2|0
1646195100000|2022-03-02 04:25:00|8186.5|8174.5|8188.9|8176.9|8189.5|8177.5|8184.1|8172.1|0
1646195400000|2022-03-02 04:30:00|8189.1|8177.1|8187.3|8175.3|8191.7|8179.7|8186.3|8174.3|0
1646195700000|2022-03-02 04:35:00|8187.1|8175.1|8196|8184|8197.1|8185.1|8184.1|8172.1|0
1646196000000|2022-03-02 04:40:00|8196.4|8184.4|8195.4|8183.4|8199.2|8187.2|8194.9|8182.9|0
1646196300000|2022-03-02 04:45:00|8195.2|8183.2|8195.4|8183.4|8196.5|8184.5|8192.1|8180.1|0
1646196600000|2022-03-02 04:50:00|8195.8|8183.8|8203|8191|8207.3|8195.3|8195.4|8183.4|0
1646196900000|2022-03-02 04:55:00|8202.8|8190.8|8204.1|8192.1|8205.8|8193.8|8198.7|8186.7|0
1646197200000|2022-03-02 05:00:00|8203.9|8191.9|8198.7|8186.7|8204.7|8192.7|8196.5|8184.5|0
1646197500000|2022-03-02 05:05:00|8199.3|8187.3|8204|8192|8204.6|8192.6|8198.6|8186.6|0
1646197800000|2022-03-02 05:10:00|8204.2|8192.2|8202.9|8190.9|8205|8193|8200.7|8188.7|0
1646198100000|2022-03-02 05:15:00|8203.1|8191.1|8212.9|8200.9|8215.4|8203.4|8197|8185|0
1646198400000|2022-03-02 05:20:00|8212.7|8200.7|8204.9|8192.9|8214|8202|8204.9|8192.9|0
1646198700000|2022-03-02 05:25:00|8205.1|8193.1|8212.5|8200.5|8213|8201|8204.3|8192.3|0
1646199000000|2022-03-02 05:30:00|8212.1|8200.1|8208.6|8196.6|8215.7|8203.7|8208.2|8196.2|0
1646199300000|2022-03-02 05:35:00|8208.8|8196.8|8211.9|8199.9|8211.9|8199.9|8207.5|8195.5|0
1646199600000|2022-03-02 05:40:00|8212.1|8200.1|8205.2|8193.2|8213|8201|8203.8|8191.8|0
1646199900000|2022-03-02 05:45:00|8205.8|8193.8|8209|8197|8216|8204|8205.8|8193.8|0
1646200200000|2022-03-02 05:50:00|8209.2|8197.2|8211.2|8199.2|8216|8204|8208.4|8196.4|0
1646200500000|2022-03-02 05:55:00|8211|8199|8200.8|8188.8|8212.3|8200.3|8198.7|8186.7|0
1646200800000|2022-03-02 06:00:00|8200|8188|8194.3|8182.3|8205.8|8193.8|8194.3|8182.3|0
1646201100000|2022-03-02 06:05:00|8194.7|8182.7|8204|8192|8204|8192|8194.7|8182.7|0
1646201400000|2022-03-02 06:10:00|8204.6|8192.6|8203.6|8191.6|8207.9|8195.9|8200.8|8188.8|0
1646201700000|2022-03-02 06:15:00|8203|8191|8207.9|8195.9|8212.2|8200.2|8201.4|8189.4|0
1646202000000|2022-03-02 06:20:00|8208.4|8196.4|8193.5|8181.5|8210.5|8198.5|8193.5|8181.5|0
1646202300000|2022-03-02 06:25:00|8194.1|8182.1|8188.6|8176.6|8199.5|8187.5|8186.9|8174.9|0
1646202600000|2022-03-02 06:30:00|8188.4|8176.4|8193.4|8181.4|8197.3|8185.3|8188|8176|0
1646202900000|2022-03-02 06:35:00|8192.6|8180.6|8205.3|8193.3|8218.8|8206.8|8190.8|8178.8|0
1646203200000|2022-03-02 06:40:00|8205.5|8193.5|8197.9|8185.9|8206|8194|8187.2|8175.2|0
1646203500000|2022-03-02 06:45:00|8198.1|8186.1|8178.2|8166.2|8198.6|8186.6|8178.2|8166.2|0
1646203800000|2022-03-02 06:50:00|8178.8|8166.8|8168.5|8156.5|8182.1|8170.1|8163.1|8151.1|0
1646204100000|2022-03-02 06:55:00|8167.5|8155.5|8157.6|8145.6|8167.5|8155.5|8150.1|8138.1|0
1646204400000|2022-03-02 07:00:00|8157.8|8145.8|8132.6|8127.6|8164.2|8154.6|8125.6|8120.6|82
1646204700000|2022-03-02 07:05:00|8135.1|8130.1|8124.6|8119.6|8135.1|8130.1|8120.1|8115.1|56
1646205000000|2022-03-02 07:10:00|8125.1|8120.1|8124.1|8119.1|8138.1|8133.1|8123.6|8118.6|36
1646205300000|2022-03-02 07:15:00|8123.6|8118.6|8114.6|8109.6|8131.1|8126.1|8109.1|8104.1|94
1646205600000|2022-03-02 07:20:00|8115.1|8110.1|8134.6|8129.6|8136.1|8131.1|8112.6|8107.6|123
1646205900000|2022-03-02 07:25:00|8135.1|8130.1|8149.6|8144.6|8159.1|8154.1|8123.6|8118.6|130
1646206200000|2022-03-02 07:30:00|8151.6|8146.6|8162.1|8157.1|8162.1|8157.1|8140.1|8135.1|46
1646206500000|2022-03-02 07:35:00|8161.6|8156.6|8155.6|8150.6|8161.6|8156.6|8146.1|8141.1|75
1646206800000|2022-03-02 07:40:00|8158.6|8153.6|8162.6|8157.6|8162.6|8157.6|8142.1|8137.1|49
1646207100000|2022-03-02 07:45:00|8163.1|8158.1|8151.6|8146.6|8164.6|8159.6|8140.1|8135.1|48
1646207400000|2022-03-02 07:50:00|8151.1|8146.1|8143.6|8138.6|8157.1|8152.1|8133.6|8128.6|23
1646207700000|2022-03-02 07:55:00|8143.1|8138.1|8144.1|8139.1|8148.1|8143.1|8141.6|8136.6|62
1646208000000|2022-03-02 08:00:00|8143.6|8138.6|8150.6|8145.6|8186.1|8181.1|8138.6|8133.6|810
1646208300000|2022-03-02 08:05:00|8151.1|8146.1|8082.6|8077.6|8155.1|8150.1|8079.1|8074.1|714
1646208600000|2022-03-02 08:10:00|8082.1|8077.1|8166.1|8161.1|8166.1|8161.1|8082.1|8077.1|727
1646208900000|2022-03-02 08:15:00|8163.1|8158.1|8204.1|8199.1|8207.1|8202.1|8162.1|8157.1|719
1646209200000|2022-03-02 08:20:00|8201.6|8196.6|8226.6|8221.6|8227.6|8222.6|8193.1|8188.1|392
1646209500000|2022-03-02 08:25:00|8227.1|8222.1|8183.6|8178.6|8230.1|8225.1|8182.6|8177.6|444
1646209800000|2022-03-02 08:30:00|8183.1|8178.1|8185.1|8180.1|8202.1|8197.1|8181.6|8176.6|257
1646210100000|2022-03-02 08:35:00|8185.6|8180.6|8196.1|8191.1|8199.1|8194.1|8166.1|8161.1|164
1646210400000|2022-03-02 08:40:00|8196.2|8191.2|8179.7|8174.7|8204.7|8199.7|8177.2|8172.2|345
1646210700000|2022-03-02 08:45:00|8179.2|8174.2|8171.2|8166.2|8185.7|8180.7|8164.2|8159.2|162
1646211000000|2022-03-02 08:50:00|8170.7|8165.7|8141.7|8136.7|8177.2|8172.2|8141.7|8136.7|135
1646211300000|2022-03-02 08:55:00|8140.2|8135.2|8135.2|8130.2|8149.2|8144.2|8126.7|8121.7|267
1646211600000|2022-03-02 09:00:00|8134.7|8129.7|8114.2|8109.2|8139.2|8134.2|8110.7|8105.7|220
1646211900000|2022-03-02 09:05:00|8113.7|8108.7|8149.2|8144.2|8149.7|8144.7|8112.2|8107.2|288
1646212200000|2022-03-02 09:10:00|8148.7|8143.7|8185.2|8180.2|8189.2|8184.2|8141.7|8136.7|337
1646212500000|2022-03-02 09:15:00|8184.7|8179.7|8200.2|8195.2|8201.7|8196.7|8184.7|8179.7|127
1646212800000|2022-03-02 09:20:00|8199.7|8194.7|8172.2|8167.2|8200.2|8195.2|8171.7|8166.7|142
1646213100000|2022-03-02 09:25:00|8171.7|8166.7|8171.7|8166.7|8176.7|8171.7|8152.2|8147.2|166
1646213400000|2022-03-02 09:30:00|8171.2|8166.2|8183.7|8178.7|8214.7|8209.7|8161.7|8156.7|684
1646213700000|2022-03-02 09:35:00|8183.2|8178.2|8205.2|8200.2|8205.7|8200.7|8165.7|8160.7|194
1646214000000|2022-03-02 09:40:00|8204.7|8199.7|8209.2|8204.2|8216.7|8211.7|8202.7|8197.7|78
1646214300000|2022-03-02 09:45:00|8209.7|8204.7|8248.7|8243.7|8250.7|8245.7|8208.7|8203.7|237
1646214600000|2022-03-02 09:50:00|8249.2|8244.2|8222.7|8217.7|8255.7|8250.7|8220.7|8215.7|244
1646214900000|2022-03-02 09:55:00|8223.7|8218.7|8215.7|8210.7|8232.2|8227.2|8214.7|8209.7|124
1646215200000|2022-03-02 10:00:00|8215.2|8210.2|8203.2|8198.2|8225.2|8220.2|8202.7|8197.7|123
1646215500000|2022-03-02 10:05:00|8205.7|8200.7|8198.7|8193.7|8206.7|8201.7|8193.7|8188.7|204
1646215800000|2022-03-02 10:10:00|8198.2|8193.2|8200.7|8195.7|8205.2|8200.2|8184.7|8179.7|195
1646216100000|2022-03-02 10:15:00|8201.2|8196.2|8209.7|8204.7|8213.7|8208.7|8193.7|8188.7|161
1646216400000|2022-03-02 10:20:00|8209.2|8204.2|8215.7|8210.7|8221.7|8216.7|8207.7|8202.7|75
1646216700000|2022-03-02 10:25:00|8214.7|8209.7|8227.7|8222.7|8231.7|8226.7|8214.7|8209.7|97
1646217000000|2022-03-02 10:30:00|8227.2|8222.2|8226.2|8221.2|8232.7|8227.7|8218.7|8213.7|61
1646217300000|2022-03-02 10:35:00|8225.7|8220.7|8227.7|8222.7|8233.7|8228.7|8220.2|8215.2|86
1646217600000|2022-03-02 10:40:00|8227.2|8222.2|8230.2|8225.2|8234.7|8229.7|8218.7|8213.7|65
1646217900000|2022-03-02 10:45:00|8230.7|8225.7|8211.2|8206.2|8232.2|8227.2|8211.2|8206.2|65
1646218200000|2022-03-02 10:50:00|8210.7|8205.7|8193.7|8188.7|8211.7|8206.7|8188.7|8183.7|77
1646218500000|2022-03-02 10:55:00|8194.7|8189.7|8202.2|8197.2|8207.2|8202.2|8194.7|8189.7|99
1646218800000|2022-03-02 11:00:00|8202.7|8197.7|8207.2|8202.2|8213.2|8208.2|8198.7|8193.7|295
1646219100000|2022-03-02 11:05:00|8206.7|8201.7|8207.7|8202.7|8209.7|8204.7|8195.7|8190.7|122
1646219400000|2022-03-02 11:10:00|8208.7|8203.7|8221.7|8216.7|8228.2|8223.2|8206.7|8201.7|194
1646219700000|2022-03-02 11:15:00|8220.7|8215.7|8225.7|8220.7|8226.2|8221.2|8213.7|8208.7|178
1646220000000|2022-03-02 11:20:00|8226.2|8221.2|8237.2|8232.2|8237.7|8232.7|8220.7|8215.7|84
1646220300000|2022-03-02 11:25:00|8238.2|8233.2|8263.7|8258.7|8265.7|8260.7|8234.7|8229.7|195
1646220600000|2022-03-02 11:30:00|8264.7|8259.7|8275.2|8270.2|8281.2|8276.2|8256.2|8251.2|263
1646220900000|2022-03-02 11:35:00|8275.7|8270.7|8285.2|8280.2|8285.7|8280.7|8271.7|8266.7|109
1646221200000|2022-03-02 11:40:00|8285.7|8280.7|8285.2|8280.2|8294.2|8289.2|8269.7|8264.7|215
1646221500000|2022-03-02 11:45:00|8285.7|8280.7|8286.7|8281.7|8294.7|8289.7|8281.7|8276.7|51
1646221800000|2022-03-02 11:50:00|8287.7|8282.7|8288.2|8283.2|8293.2|8288.2|8279.2|8274.2|105
1646222100000|2022-03-02 11:55:00|8288.7|8283.7|8304.2|8299.2|8305.7|8300.7|8286.7|8281.7|152
1646222400000|2022-03-02 12:00:00|8305.2|8300.2|8305.2|8300.2|8306.7|8301.7|8297.7|8292.7|100
1646222700000|2022-03-02 12:05:00|8304.7|8299.7|8303.2|8298.2|8311.7|8306.7|8300.7|8295.7|75
1646223000000|2022-03-02 12:10:00|8303.7|8298.7|8303.2|8298.2|8305.2|8300.2|8293.7|8288.7|158
1646223300000|2022-03-02 12:15:00|8302.7|8297.7|8307.7|8302.7|8316.7|8311.7|8301.7|8296.7|109
1646223600000|2022-03-02 12:20:00|8308.2|8303.2|8311.7|8306.7|8313.7|8308.7|8299.7|8294.7|94
1646223900000|2022-03-02 12:25:00|8311.2|8306.2|8300.7|8295.7|8311.2|8306.2|8295.7|8290.7|144
1646224200000|2022-03-02 12:30:00|8301.2|8296.2|8268.7|8263.7|8305.7|8300.7|8258.7|8253.7|368
1646224500000|2022-03-02 12:35:00|8269.2|8264.2|8284.7|8279.7|8289.2|8284.2|8269.2|8264.2|104
1646224800000|2022-03-02 12:40:00|8285.4|8280.4|8284.4|8279.4|8292.4|8287.4|8281.4|8276.4|60
1646225100000|2022-03-02 12:45:00|8284.9|8279.9|8286.9|8281.9|8287.9|8282.9|8278.4|8273.4|39
1646225400000|2022-03-02 12:50:00|8287.4|8282.4|8303.4|8298.4|8306.4|8301.4|8285.4|8280.4|83
1646225700000|2022-03-02 12:55:00|8302.9|8297.9|8304.4|8299.4|8309.9|8304.9|8300.4|8295.4|66
1646226000000|2022-03-02 13:00:00|8304.9|8299.9|8308.9|8303.9|8313.9|8308.9|8303.4|8298.4|91
1646226300000|2022-03-02 13:05:00|8308.4|8303.4|8313.4|8308.4|8316.9|8311.9|8301.4|8296.4|82
1646226600000|2022-03-02 13:10:00|8313.9|8308.9|8306.9|8301.9|8314.4|8309.4|8296.9|8291.9|118
1646226900000|2022-03-02 13:15:00|8307.4|8302.4|8304.4|8299.4|8308.9|8303.9|8297.4|8292.4|74
1646227200000|2022-03-02 13:20:00|8304.9|8299.9|8285.4|8280.4|8307.4|8302.4|8282.4|8277.4|131
1646227500000|2022-03-02 13:25:00|8285.9|8280.9|8288.4|8283.4|8291.4|8286.4|8280.4|8275.4|135
1646227800000|2022-03-02 13:30:00|8289.4|8284.4|8277.4|8272.4|8294.4|8289.4|8276.4|8271.4|142
1646228100000|2022-03-02 13:35:00|8274.4|8269.4|8288.4|8283.4|8290.4|8285.4|8273.4|8268.4|176
1646228400000|2022-03-02 13:40:00|8287.9|8282.9|8284.9|8279.9|8287.9|8282.9|8279.9|8274.9|48
1646228700000|2022-03-02 13:45:00|8284.4|8279.4|8268.4|8263.4|8288.9|8283.9|8267.9|8262.9|75
1646229000000|2022-03-02 13:50:00|8268.9|8263.9|8280.4|8275.4|8288.9|8283.9|8268.9|8263.9|284
1646229300000|2022-03-02 13:55:00|8280.9|8275.9|8301.4|8296.4|8302.4|8297.4|8273.4|8268.4|109
1646229600000|2022-03-02 14:00:00|8300.9|8295.9|8302.4|8297.4|8307.9|8302.9|8297.4|8292.4|142
1646229900000|2022-03-02 14:05:00|8302.9|8297.9|8298.9|8293.9|8305.9|8300.9|8297.9|8292.9|138
1646230200000|2022-03-02 14:10:00|8299.9|8294.9|8297.9|8292.9|8301.9|8296.9|8292.9|8287.9|97
1646230500000|2022-03-02 14:15:00|8297.4|8292.4|8300.4|8295.4|8306.4|8301.4|8292.9|8287.9|214
1646230800000|2022-03-02 14:20:00|8299.4|8294.4|8310.4|8305.4|8311.4|8306.4|8296.4|8291.4|63
1646231100000|2022-03-02 14:25:00|8311.4|8306.4|8326.4|8321.4|8328.4|8323.4|8309.4|8304.4|208
1646231400000|2022-03-02 14:30:00|8327.4|8322.4|8316.9|8311.9|8333.9|8328.9|8309.9|8304.9|396
1646231700000|2022-03-02 14:35:00|8317.9|8312.9|8315.4|8310.4|8320.4|8315.4|8307.4|8302.4|179
1646232000000|2022-03-02 14:40:00|8314.4|8309.4|8331.4|8326.4|8333.4|8328.4|8312.4|8307.4|216
1646232300000|2022-03-02 14:45:00|8330.9|8325.9|8359.4|8354.4|8363.4|8358.4|8330.4|8325.4|403
1646232600000|2022-03-02 14:50:00|8358.9|8353.9|8350.4|8345.4|8363.9|8358.9|8347.9|8342.9|145
1646232900000|2022-03-02 14:55:00|8351.9|8346.9|8337.4|8332.4|8355.4|8350.4|8326.9|8321.9|173
1646233200000|2022-03-02 15:00:00|8338.4|8333.4|8349.9|8344.9|8354.4|8349.4|8335.9|8330.9|228
1646233500000|2022-03-02 15:05:00|8349.4|8344.4|8313.4|8308.4|8350.4|8345.4|8309.4|8304.4|223
1646233800000|2022-03-02 15:10:00|8312.9|8307.9|8313.4|8308.4|8320.9|8315.9|8300.4|8295.4|198
1646234100000|2022-03-02 15:15:00|8312.9|8307.9|8318.9|8313.9|8322.4|8317.4|8307.9|8302.9|140
1646234400000|2022-03-02 15:20:00|8318.4|8313.4|8319.9|8314.9|8327.9|8322.9|8316.9|8311.9|122
1646234700000|2022-03-02 15:25:00|8320.4|8315.4|8324.9|8319.9|8330.4|8325.4|8298.9|8293.9|453
1646235000000|2022-03-02 15:30:00|8323.9|8318.9|8329.9|8324.9|8338.4|8333.4|8313.9|8308.9|275
1646235300000|2022-03-02 15:35:00|8330.4|8325.4|8334.9|8329.9|8340.9|8335.9|8325.9|8320.9|149
1646235600000|2022-03-02 15:40:00|8334.4|8329.4|8336.4|8331.4|8342.4|8337.4|8330.9|8325.9|1137
1646235900000|2022-03-02 15:45:00|8336.9|8331.9|8332.9|8327.9|8340.9|8335.9|8327.4|8322.4|187
1646236200000|2022-03-02 15:50:00|8332.4|8327.4|8313.9|8308.9|8335.4|8330.4|8311.9|8306.9|209
1646236500000|2022-03-02 15:55:00|8314.4|8309.4|8329.9|8324.9|8333.9|8328.9|8309.9|8304.9|139
1646236800000|2022-03-02 16:00:00|8330.9|8325.9|8362.9|8357.9|8371.9|8366.9|8318.4|8313.4|639
1646237100000|2022-03-02 16:05:00|8363.9|8358.9|8363.4|8358.4|8372.9|8367.9|8344.9|8339.9|430
1646237400000|2022-03-02 16:10:00|8363.9|8358.9|8371.4|8366.4|8374.4|8369.4|8362.9|8357.9|176
1646237700000|2022-03-02 16:15:00|8371.9|8366.9|8373.9|8368.9|8376.9|8371.9|8365.9|8360.9|245
1646238000000|2022-03-02 16:20:00|8374.4|8369.4|8348.9|8343.9|8374.4|8369.4|8341.9|8336.9|231
1646238300000|2022-03-02 16:25:00|8349.9|8344.9|8337.9|8332.9|8364.9|8359.9|8337.4|8332.4|570
1646238600000|2022-03-02 16:30:00|8338.4|8333.4|8328.9|8321.9|8362.9|8356.9|8312.9|8306.9|1863
1646238900000|2022-03-02 16:35:00|8324.9|8322.9|8326.9|8318.9|8333.9|8326.9|8300.9|8293.9|792
1646239200000|2022-03-02 16:40:00|8327.9|8319.9|8303.9|8296.9|8330.9|8322.9|8300.9|8292.9|134
1646239500000|2022-03-02 16:45:00|8304.9|8295.9|8308.9|8301.9|8324.9|8315.9|8302.9|8295.9|82
1646239800000|2022-03-02 16:50:00|8309.9|8304.9|8311.9|8303.9|8315.9|8308.9|8305.9|8298.9|147
1646240100000|2022-03-02 16:55:00|8310.9|8304.9|8317.9|8310.9|8319.9|8313.9|8310.9|8303.9|57
1646240400000|2022-03-02 17:00:00|8318.9|8311.9|8320.9|8313.9|8324.9|8317.9|8315.9|8309.9|131
1646240700000|2022-03-02 17:05:00|8319.9|8312.9|8320.9|8313.9|8324.9|8317.9|8312.9|8305.9|37
1646241000000|2022-03-02 17:10:00|8322.9|8314.9|8322.9|8314.9|8326.9|8319.9|8315.9|8307.9|45
1646241300000|2022-03-02 17:15:00|8323.9|8315.9|8319.9|8311.9|8324.9|8317.9|8314.9|8307.9|16
1646241600000|2022-03-02 17:20:00|8318.9|8310.9|8322.9|8314.9|8325.9|8317.9|8318.9|8310.9|4
1646241900000|2022-03-02 17:25:00|8323.9|8315.9|8320.9|8313.9|8325.9|8317.9|8315.9|8307.9|12
1646242200000|2022-03-02 17:30:00|8319.9|8312.9|8320.9|8312.9|8323.9|8316.9|8316.9|8310.9|41
1646242500000|2022-03-02 17:35:00|8319.9|8313.9|8319.9|8312.9|8323.9|8316.9|8316.9|8309.9|13
1646242800000|2022-03-02 17:40:00|8321.9|8313.9|8324.9|8317.9|8325.9|8318.9|8318.9|8311.9|5
1646243100000|2022-03-02 17:45:00|8325.9|8318.9|8323.9|8315.9|8325.9|8318.9|8317.9|8310.9|3
1646243400000|2022-03-02 17:50:00|8322.9|8313.9|8318.9|8310.9|8322.9|8314.9|8312.9|8304.9|26
1646243700000|2022-03-02 17:55:00|8316.9|8309.9|8320.9|8312.9|8322.9|8316.9|8313.9|8305.9|7
1646244000000|2022-03-02 18:00:00|8319.9|8313.9|8327.9|8319.9|8328.9|8319.9|8319.9|8312.9|3
1646244300000|2022-03-02 18:05:00|8328.9|8320.9|8334.9|8326.9|8337.9|8330.9|8327.9|8319.9|6
1646244600000|2022-03-02 18:10:00|8333.9|8325.9|8349.9|8341.9|8349.9|8341.9|8332.9|8324.9|23
1646244900000|2022-03-02 18:15:00|8348.9|8340.9|8345.9|8337.9|8351.9|8344.9|8344.9|8335.9|7
1646245200000|2022-03-02 18:20:00|8344.9|8336.9|8336.9|8329.9|8350.9|8344.9|8336.9|8329.9|32
1646245500000|2022-03-02 18:25:00|8338.9|8328.9|8340.9|8332.9|8342.9|8336.9|8337.9|8328.9|11
1646245800000|2022-03-02 18:30:00|8341.9|8333.9|8340.9|8333.9|8345.9|8336.9|8340.9|8332.9|2
1646246100000|2022-03-02 18:35:00|8339.9|8332.9|8338.9|8332.9|8340.9|8333.9|8337.9|8329.9|12
1646246400000|2022-03-02 18:40:00|8337.9|8330.9|8336.9|8328.9|8337.9|8330.9|8330.9|8322.9|7
1646246700000|2022-03-02 18:45:00|8335.9|8329.9|8327.9|8318.9|8336.9|8329.9|8325.9|8316.9|11
1646247000000|2022-03-02 18:50:00|8328.9|8319.9|8329.9|8320.9|8330.9|8323.9|8322.9|8316.9|25
1646247300000|2022-03-02 18:55:00|8333.4|8321.4|8327.9|8315.9|8333.4|8321.9|8324.9|8315.9|17
1646247600000|2022-03-02 19:00:00|8329.5|8317.5|8336.5|8324.5|8336.6|8324.6|8323.5|8311.5|0
1646247900000|2022-03-02 19:05:00|8335.5|8323.5|8337.1|8325.1|8340.9|8328.9|8330.1|8318.1|0
1646248200000|2022-03-02 19:10:00|8337.6|8325.6|8329.1|8317.1|8338.7|8326.7|8328.1|8316.1|0
1646248500000|2022-03-02 19:15:00|8329.2|8317.2|8328.1|8316.1|8332.4|8320.4|8324.9|8312.9|0
1646248800000|2022-03-02 19:20:00|8329.2|8317.2|8317.2|8305.2|8331.5|8319.5|8317.2|8305.2|0
1646249100000|2022-03-02 19:25:00|8317.8|8305.8|8320.3|8308.3|8320.3|8308.3|8310.5|8298.5|0
1646249400000|2022-03-02 19:30:00|8321.3|8309.3|8315|8303|8321.3|8309.3|8312.7|8300.7|0
1646249700000|2022-03-02 19:35:00|8316.1|8304.1|8321.5|8309.5|8321.5|8309.5|8313.9|8301.9|0
1646250000000|2022-03-02 19:40:00|8322.5|8310.5|8328.1|8316.1|8330.1|8318.1|8321.5|8309.5|0
1646250300000|2022-03-02 19:45:00|8328|8316|8318.4|8306.4|8328|8316|8311.9|8299.9|0
1646250600000|2022-03-02 19:50:00|8319.4|8307.4|8310.6|8298.6|8328.1|8316.1|8307.4|8295.4|0
1646250900000|2022-03-02 19:55:00|8311.2|8299.2|8303.2|8291.2|8312.9|8300.9|8300.9|8288.9|0
1646251200000|2022-03-02 20:00:00|8303.1|8291.1|8312|8300|8315.3|8303.3|8301|8289|0
1646251500000|2022-03-02 20:05:00|8312.1|8300.1|8304.5|8292.5|8313.1|8301.1|8300.2|8288.2|0
1646251800000|2022-03-02 20:10:00|8303.4|8291.4|8291.5|8279.5|8304.7|8292.7|8289.3|8277.3|0
1646252100000|2022-03-02 20:15:00|8292.6|8280.6|8296.1|8284.1|8297.7|8285.7|8285|8273|0
1646252400000|2022-03-02 20:20:00|8296|8284|8288.7|8276.7|8296|8284|8284.2|8272.2|0
1646252700000|2022-03-02 20:25:00|8290.9|8278.9|8296|8284|8296.6|8284.6|8287.5|8275.5|0
1646253000000|2022-03-02 20:30:00|8296.5|8284.5|8303|8291|8307.4|8295.4|8295.4|8283.4|0
1646253300000|2022-03-02 20:35:00|8303.1|8291.1|8306|8294|8310.5|8298.5|8300.8|8288.8|0
1646253600000|2022-03-02 20:40:00|8305|8293|8303.9|8291.9|8307.3|8295.3|8297.5|8285.5|0
1646253900000|2022-03-02 20:45:00|8305|8293|8309.4|8297.4|8315.7|8303.7|8305|8293|0
1646254200000|2022-03-02 20:50:00|8309.6|8297.6|8325.1|8313.1|8330.6|8318.6|8304.9|8292.9|0
1646254500000|2022-03-02 20:55:00|8325|8313|8312.8|8300.8|8325|8313|8306.5|8294.5|0
1646254800000|2022-03-02 21:00:00|8310.7|8298.7|8310|8298|8315|8303|8304.8|8292.8|0
1646255100000|2022-03-02 21:05:00|8310.7|8298.7|8306.6|8294.6|8310.7|8298.7|8304.8|8292.8|0
1646255400000|2022-03-02 21:10:00|8307.2|8295.2|8305|8293|8309.4|8297.4|8302|8290|0
1646255700000|2022-03-02 21:15:00|8305.7|8293.7|8307.4|8295.4|8309.1|8297.1|8303.5|8291.5|0
1646256000000|2022-03-02 21:20:00|8306.8|8294.8|8301.1|8289.1|8308.7|8296.7|8299.4|8287.4|0
1646256300000|2022-03-02 21:25:00|8300.9|8288.9|8299.4|8287.4|8303.5|8291.5|8298.3|8286.3|0
1646256600000|2022-03-02 21:30:00|8299.6|8287.6|8296.8|8284.8|8300|8288|8294.4|8282.4|0
1646256900000|2022-03-02 21:35:00|8296.6|8284.6|8294.9|8282.9|8298.3|8286.3|8292.1|8280.1|0
1646257200000|2022-03-02 21:40:00|8294.7|8282.7|8291.9|8279.9|8295.5|8283.5|8291.9|8279.9|0
1646257500000|2022-03-02 21:45:00|8292.1|8280.1|8286.2|8274.2|8292.5|8280.5|8286.2|8274.2|0
1646257800000|2022-03-02 21:50:00|8286.9|8274.9|8294.2|8282.2|8295.3|8283.3|8286.4|8274.4|0
1646258100000|2022-03-02 21:55:00|8293.6|8281.6|8294.1|8282.1|8296|8284|8292.9|8280.9|0
1646258400000|2022-03-02 22:00:00|8293.7|8281.7|8292.9|8280.9|8293.9|8281.9|8292.4|8280.4|0
1646258700000|2022-03-02 22:05:00|8292.4|8280.4|8292|8280|8292.4|8280.4|8292|8280|0
1646259000000|2022-03-02 22:10:00|8292.6|8280.6|8292.2|8280.2|8292.6|8280.6|8291.6|8279.6|0
1646259300000|2022-03-02 22:15:00|8292.4|8280.4|8293.1|8281.1|8293.3|8281.3|8292.2|8280.2|0
1646259600000|2022-03-02 22:20:00|8292.9|8280.9|8293.3|8281.3|8293.3|8281.3|8292.9|8280.9|0
1646259900000|2022-03-02 22:25:00|8293.5|8281.5|8294|8282|8294.2|8282.2|8292.9|8280.9|0
1646260200000|2022-03-02 22:30:00|8293.3|8281.3|8295.2|8283.2|8295.2|8283.2|8293.1|8281.1|0
1646260500000|2022-03-02 22:35:00|8295.7|8283.7|8295.7|8283.7|8296.1|8284.1|8294.2|8282.2|0
1646260800000|2022-03-02 22:40:00|8295.9|8283.9|8293.1|8281.1|8295.9|8283.9|8293.1|8281.1|0
1646261100000|2022-03-02 22:45:00|8290.5|8278.5|8290|8278|8290.8|8278.8|8285.7|8273.7|0
1646261400000|2022-03-02 22:50:00|8289.5|8277.5|8289.5|8277.5|8290.6|8278.6|8289.1|8277.1|0
1646261700000|2022-03-02 22:55:00|8289.7|8277.7|8291.4|8279.4|8291.9|8279.9|8289.7|8277.7|0
1646262000000|2022-03-02 23:00:00|8291.5|8279.5|8293.8|8281.8|8299.6|8287.6|8287.3|8275.3|0
1646262300000|2022-03-02 23:05:00|8294.2|8282.2|8297|8285|8299.8|8287.8|8293.8|8281.8|0
1646262600000|2022-03-02 23:10:00|8295.7|8283.7|8298.7|8286.7|8299.4|8287.4|8294|8282|0
1646262900000|2022-03-02 23:15:00|8297.9|8285.9|8297.4|8285.4|8299.4|8287.4|8296.6|8284.6|0
1646263200000|2022-03-02 23:20:00|8297.7|8285.7|8295.5|8283.5|8298.7|8286.7|8293.8|8281.8|0
1646263500000|2022-03-02 23:25:00|8295.7|8283.7|8294.6|8282.6|8296.1|8284.1|8292.5|8280.5|0
1646263800000|2022-03-02 23:30:00|8294.8|8282.8|8297.9|8285.9|8299.8|8287.8|8292.9|8280.9|0
1646264100000|2022-03-02 23:35:00|8298.3|8286.3|8292|8280|8298.3|8286.3|8292|8280|0
1646264400000|2022-03-02 23:40:00|8291.4|8279.4|8289.2|8277.2|8292.5|8280.5|8288.6|8276.6|0
1646264700000|2022-03-02 23:45:00|8289.7|8277.7|8294.6|8282.6|8295.5|8283.5|8289.2|8277.2|0
1646265000000|2022-03-02 23:50:00|8294.8|8282.8|8297.7|8285.7|8298.3|8286.3|8294.6|8282.6|0
1646265300000|2022-03-02 23:55:00|8297.9|8285.9|8296.9|8284.9|8298.7|8286.7|8295.9|8283.9|0
1646265600000|2022-03-03 00:00:00|8298.4|8286.4|8297.7|8285.7|8302.4|8290.4|8296.8|8284.8|0
1646265900000|2022-03-03 00:05:00|8297.9|8285.9|8296.8|8284.8|8300.1|8288.1|8293.6|8281.6|0
1646266200000|2022-03-03 00:10:00|8297.3|8285.3|8298.8|8286.8|8301.8|8289.8|8296.8|8284.8|0
1646266500000|2022-03-03 00:15:00|8299|8287|8298.5|8286.5|8302.8|8290.8|8285.1|8273.1|0
1646266800000|2022-03-03 00:20:00|8298.7|8286.7|8308.2|8296.2|8310.4|8298.4|8298.7|8286.7|0
1646267100000|2022-03-03 00:25:00|8308|8296|8310.3|8298.3|8314|8302|8304.9|8292.9|0
1646267400000|2022-03-03 00:30:00|8309.9|8297.9|8306|8294|8315.7|8303.7|8306|8294|0
1646267700000|2022-03-03 00:35:00|8307.1|8295.1|8305.4|8293.4|8309.3|8297.3|8305|8293|0
1646268000000|2022-03-03 00:40:00|8305.2|8293.2|8292|8280|8306|8294|8290.4|8278.4|0
1646268300000|2022-03-03 00:45:00|8291.8|8279.8|8299.6|8287.6|8299.6|8287.6|8289.9|8277.9|0
1646268600000|2022-03-03 00:50:00|8300|8288|8300.1|8288.1|8305.4|8293.4|8293.1|8281.1|0
1646268900000|2022-03-03 00:55:00|8300.3|8288.3|8300.7|8288.7|8305.4|8293.4|8298.5|8286.5|0
1646269200000|2022-03-03 01:00:00|8300.5|8288.5|8306.6|8294.6|8308.7|8296.7|8295.3|8283.3|0
1646269500000|2022-03-03 01:05:00|8307|8295|8303.9|8291.9|8308.7|8296.7|8303.9|8291.9|0
1646269800000|2022-03-03 01:10:00|8304.4|8292.4|8297.9|8285.9|8305|8293|8295.7|8283.7|0
1646270100000|2022-03-03 01:15:00|8297.7|8285.7|8302.9|8290.9|8306.1|8294.1|8296.9|8284.9|0
1646270400000|2022-03-03 01:20:00|8302.8|8290.8|8291.5|8279.5|8302.8|8290.8|8291|8279|0
1646270700000|2022-03-03 01:25:00|8292.1|8280.1|8291.5|8279.5|8295.8|8283.8|8291|8279|0
1646271000000|2022-03-03 01:30:00|8291.3|8279.3|8291.5|8279.5|8295.8|8283.8|8288.3|8276.3|0
1646271300000|2022-03-03 01:35:00|8291.3|8279.3|8287.1|8275.1|8298|8286|8286.7|8274.7|0
1646271600000|2022-03-03 01:40:00|8286.9|8274.9|8293.4|8281.4|8295.7|8283.7|8286.1|8274.1|0
1646271900000|2022-03-03 01:45:00|8293.1|8281.1|8290.4|8278.4|8295.3|8283.3|8286.7|8274.7|0
1646272200000|2022-03-03 01:50:00|8290.2|8278.2|8283.9|8271.9|8291|8279|8281.3|8269.3|0
1646272500000|2022-03-03 01:55:00|8283.7|8271.7|8281.7|8269.7|8287.1|8275.1|8281.3|8269.3|0
1646272800000|2022-03-03 02:00:00|8282.1|8270.1|8281.7|8269.7|8288.2|8276.2|8281.3|8269.3|0
1646273100000|2022-03-03 02:05:00|8281.5|8269.5|8289.3|8277.3|8289.9|8277.9|8281.3|8269.3|0
1646273400000|2022-03-03 02:10:00|8289.1|8277.1|8290.4|8278.4|8292.1|8280.1|8288.2|8276.2|0
1646273700000|2022-03-03 02:15:00|8290|8278|8299.6|8287.6|8302.2|8290.2|8289.3|8277.3|0
1646274000000|2022-03-03 02:20:00|8300|8288|8303.3|8291.3|8307.1|8295.1|8300|8288|0
1646274300000|2022-03-03 02:25:00|8303.9|8291.9|8307.6|8295.6|8308.2|8296.2|8301.1|8289.1|0
1646274600000|2022-03-03 02:30:00|8307|8295|8312.5|8300.5|8312.5|8300.5|8304.4|8292.4|0
1646274900000|2022-03-03 02:35:00|8313.6|8301.6|8310.4|8298.4|8317.9|8305.9|8310.4|8298.4|0
1646275200000|2022-03-03 02:40:00|8311.9|8299.9|8321.7|8309.7|8322.3|8310.3|8310.4|8298.4|0
1646275500000|2022-03-03 02:45:00|8321.5|8309.5|8323.9|8311.9|8327.8|8315.8|8321.2|8309.2|0
1646275800000|2022-03-03 02:50:00|8323.7|8311.7|8320.1|8308.1|8326.6|8314.6|8318.6|8306.6|0
1646276100000|2022-03-03 02:55:00|8320.3|8308.3|8324.4|8312.4|8326.1|8314.1|8318.6|8306.6|0
1646276400000|2022-03-03 03:00:00|8324.6|8312.6|8327.7|8315.7|8332|8320|8322.3|8310.3|0
1646276700000|2022-03-03 03:05:00|8327.2|8315.2|8324.4|8312.4|8328.3|8316.3|8322.9|8310.9|0
1646277000000|2022-03-03 03:10:00|8325|8313|8320.1|8308.1|8325|8313|8318|8306|0
1646277300000|2022-03-03 03:15:00|8319.9|8307.9|8317.5|8305.5|8320.1|8308.1|8317.5|8305.5|0
1646277600000|2022-03-03 03:20:00|8317.7|8305.7|8319.1|8307.1|8320.1|8308.1|8316.9|8304.9|0
1646277900000|2022-03-03 03:25:00|8318.9|8306.9|8316.9|8304.9|8319.7|8307.7|8316.4|8304.4|0
1646278200000|2022-03-03 03:30:00|8317.1|8305.1|8319|8307|8320.7|8308.7|8316.4|8304.4|0
1646278500000|2022-03-03 03:35:00|8319.1|8307.1|8316.9|8304.9|8319.1|8307.1|8315.8|8303.8|0
1646278800000|2022-03-03 03:40:00|8316.7|8304.7|8318|8306|8319.1|8307.1|8316.4|8304.4|0
1646279100000|2022-03-03 03:45:00|8317.8|8305.8|8322.3|8310.3|8324|8312|8317.5|8305.5|0
1646279400000|2022-03-03 03:50:00|8322.1|8310.1|8325.1|8313.1|8326.6|8314.6|8320.7|8308.7|0
1646279700000|2022-03-03 03:55:00|8325.3|8313.3|8322.8|8310.8|8329.8|8317.8|8322.8|8310.8|0
1646280000000|2022-03-03 04:00:00|8323.9|8311.9|8323.2|8311.2|8324.9|8312.9|8321.1|8309.1|0
1646280300000|2022-03-03 04:05:00|8323|8311|8321.1|8309.1|8324.3|8312.3|8316.3|8304.3|0
1646280600000|2022-03-03 04:10:00|8320.9|8308.9|8321.1|8309.1|8323.8|8311.8|8319.5|8307.5|0
1646280900000|2022-03-03 04:15:00|8320.9|8308.9|8318.5|8306.5|8322.2|8310.2|8318.5|8306.5|0
1646281200000|2022-03-03 04:20:00|8318.9|8306.9|8321.1|8309.1|8321.7|8309.7|8318.9|8306.9|0
1646281500000|2022-03-03 04:25:00|8320.9|8308.9|8322.2|8310.2|8322.8|8310.8|8320.6|8308.6|0
1646281800000|2022-03-03 04:30:00|8322|8310|8317.9|8305.9|8322.2|8310.2|8317.9|8305.9|0
1646282100000|2022-03-03 04:35:00|8317.7|8305.7|8321.1|8309.1|8321.7|8309.7|8316.8|8304.8|0
1646282400000|2022-03-03 04:40:00|8320.6|8308.6|8319.6|8307.6|8323.3|8311.3|8319.6|8307.6|0
1646282700000|2022-03-03 04:45:00|8320|8308|8313.1|8301.1|8321.1|8309.1|8312|8300|0
1646283000000|2022-03-03 04:50:00|8312.9|8300.9|8318.9|8306.9|8318.9|8306.9|8312.5|8300.5|0
1646283300000|2022-03-03 04:55:00|8318.7|8306.7|8318.5|8306.5|8319.6|8307.6|8316.3|8304.3|0
1646283600000|2022-03-03 05:00:00|8318.4|8306.4|8317.4|8305.4|8319.5|8307.5|8312.4|8300.4|0
1646283900000|2022-03-03 05:05:00|8316.8|8304.8|8323.9|8311.9|8325|8313|8316.8|8304.8|0
1646284200000|2022-03-03 05:10:00|8323.7|8311.7|8333.6|8321.6|8339|8327|8323.3|8311.3|0
1646284500000|2022-03-03 05:15:00|8333.2|8321.2|8331.9|8319.9|8334|8322|8328.2|8316.2|0
1646284800000|2022-03-03 05:20:00|8331.7|8319.7|8331.8|8319.8|8331.9|8319.9|8327|8315|0
1646285100000|2022-03-03 05:25:00|8333.5|8321.5|8334.6|8322.6|8334.6|8322.6|8330.3|8318.3|0
1646285400000|2022-03-03 05:30:00|8334.8|8322.8|8334|8322|8340|8328|8334|8322|0
1646285700000|2022-03-03 05:35:00|8333.8|8321.8|8343.7|8331.7|8344.3|8332.3|8333.5|8321.5|0
1646286000000|2022-03-03 05:40:00|8344.3|8332.3|8343.3|8331.3|8345.4|8333.4|8341.6|8329.6|0
1646286300000|2022-03-03 05:45:00|8343.1|8331.1|8341.2|8329.2|8346|8334|8340.5|8328.5|0
1646286600000|2022-03-03 05:50:00|8341.1|8329.1|8343.8|8331.8|8343.8|8331.8|8336.8|8324.8|0
1646286900000|2022-03-03 05:55:00|8344.9|8332.9|8340.5|8328.5|8345.9|8333.9|8340.1|8328.1|0
1646287200000|2022-03-03 06:00:00|8340.3|8328.3|8353.1|8341.1|8355.7|8343.7|8337.3|8325.3|0
1646287500000|2022-03-03 06:05:00|8353.5|8341.5|8348.1|8336.1|8354.1|8342.1|8347|8335|0
1646287800000|2022-03-03 06:10:00|8347.9|8335.9|8355.2|8343.2|8355.2|8343.2|8347.6|8335.6|0
1646288100000|2022-03-03 06:15:00|8354.6|8342.6|8344.5|8332.5|8357.3|8345.3|8340.1|8328.1|0
1646288400000|2022-03-03 06:20:00|8344.9|8332.9|8341.2|8329.2|8346.6|8334.6|8336.9|8324.9|0
1646288700000|2022-03-03 06:25:00|8340.6|8328.6|8332.4|8320.4|8342.3|8330.3|8329.4|8317.4|0
1646289000000|2022-03-03 06:30:00|8332|8320|8329.4|8317.4|8332.6|8320.6|8320.1|8308.1|0
1646289300000|2022-03-03 06:35:00|8329.2|8317.2|8332|8320|8333.7|8321.7|8323.4|8311.4|0
1646289600000|2022-03-03 06:40:00|8331.8|8319.8|8328.3|8316.3|8336.3|8324.3|8325|8313|0
1646289900000|2022-03-03 06:45:00|8329.3|8317.3|8331.5|8319.5|8334.1|8322.1|8322.3|8310.3|0
1646290200000|2022-03-03 06:50:00|8331.1|8319.1|8336.9|8324.9|8341.7|8329.7|8328.7|8316.7|0
1646290500000|2022-03-03 06:55:00|8337.3|8325.3|8341.2|8329.2|8345.5|8333.5|8332|8320|0
1646290800000|2022-03-03 07:00:00|8341.1|8329.1|8321.9|8316.9|8348.4|8343.4|8321.9|8316.9|68
1646291100000|2022-03-03 07:05:00|8319.9|8314.9|8315.4|8310.4|8322.4|8317.4|8312.4|8307.4|36
1646291400000|2022-03-03 07:10:00|8315.9|8310.9|8323.4|8318.4|8326.9|8321.9|8310.9|8305.9|52
1646291700000|2022-03-03 07:15:00|8322.4|8317.4|8318.4|8313.4|8323.9|8318.9|8314.4|8309.4|29
1646292000000|2022-03-03 07:20:00|8318.9|8313.9|8333.4|8328.4|8334.4|8329.4|8318.9|8313.9|69
1646292300000|2022-03-03 07:25:00|8333.9|8328.9|8325.4|8320.4|8334.4|8329.4|8325.4|8320.4|31
1646292600000|2022-03-03 07:30:00|8324.4|8319.4|8297.9|8292.9|8324.4|8319.4|8297.9|8292.9|53
1646292900000|2022-03-03 07:35:00|8297.4|8292.4|8283.9|8278.9|8297.9|8292.9|8283.9|8278.9|36
1646293200000|2022-03-03 07:40:00|8283.4|8278.4|8282.9|8277.9|8285.4|8280.4|8270.4|8265.4|33
1646293500000|2022-03-03 07:45:00|8281.9|8276.9|8284.9|8279.9|8290.9|8285.9|8273.4|8268.4|53
1646293800000|2022-03-03 07:50:00|8285.9|8280.9|8288.9|8283.9|8292.9|8287.9|8265.4|8260.4|155
1646294100000|2022-03-03 07:55:00|8288.4|8283.4|8298.9|8293.9|8304.9|8299.9|8276.4|8271.4|108
1646294400000|2022-03-03 08:00:00|8300.9|8295.9|8345.9|8340.9|8345.9|8340.9|8286.4|8281.4|747
1646294700000|2022-03-03 08:05:00|8346.9|8341.9|8333.9|8328.9|8349.9|8344.9|8331.9|8326.9|353
1646295000000|2022-03-03 08:10:00|8333.4|8328.4|8335.9|8330.9|8337.4|8332.4|8313.9|8308.9|240
1646295300000|2022-03-03 08:15:00|8335.4|8330.4|8346.9|8341.9|8353.9|8348.9|8327.4|8322.4|170
1646295600000|2022-03-03 08:20:00|8347.4|8342.4|8330.9|8325.9|8350.9|8345.9|8322.9|8317.9|200
1646295900000|2022-03-03 08:25:00|8331.4|8326.4|8316.4|8311.4|8334.9|8329.9|8315.9|8310.9|220
1646296200000|2022-03-03 08:30:00|8315.9|8310.9|8284.9|8279.9|8318.9|8313.9|8284.4|8279.4|212
1646296500000|2022-03-03 08:35:00|8285.9|8280.9|8251.9|8246.9|8287.9|8282.9|8245.4|8240.4|197
1646296800000|2022-03-03 08:40:00|8251.7|8246.7|8224.2|8219.2|8253.7|8248.7|8220.2|8215.2|351
1646297100000|2022-03-03 08:45:00|8223.2|8218.2|8227.2|8222.2|8233.2|8228.2|8217.7|8212.7|135
1646297400000|2022-03-03 08:50:00|8226.7|8221.7|8250.2|8245.2|8253.2|8248.2|8223.2|8218.2|174
1646297700000|2022-03-03 08:55:00|8249.7|8244.7|8264.2|8259.2|8265.2|8260.2|8245.2|8240.2|173
1646298000000|2022-03-03 09:00:00|8264.7|8259.7|8266.7|8261.7|8278.2|8273.2|8261.7|8256.7|168
1646298300000|2022-03-03 09:05:00|8266.2|8261.2|8258.2|8253.2|8279.7|8274.7|8257.7|8252.7|199
1646298600000|2022-03-03 09:10:00|8258.7|8253.7|8254.2|8249.2|8273.7|8268.7|8250.2|8245.2|153
1646298900000|2022-03-03 09:15:00|8254.7|8249.7|8243.2|8238.2|8260.7|8255.7|8238.7|8233.7|171
1646299200000|2022-03-03 09:20:00|8242.7|8237.7|8225.2|8220.2|8247.2|8242.2|8215.2|8210.2|228
1646299500000|2022-03-03 09:25:00|8225.7|8220.7|8230.7|8225.7|8244.2|8239.2|8225.2|8220.2|127
1646299800000|2022-03-03 09:30:00|8233.2|8228.2|8242.2|8237.2|8244.2|8239.2|8229.7|8224.7|96
1646300100000|2022-03-03 09:35:00|8242.7|8237.7|8235.7|8230.7|8248.7|8243.7|8232.2|8227.2|118
1646300400000|2022-03-03 09:40:00|8236.2|8231.2|8250.2|8245.2|8252.2|8247.2|8234.2|8229.2|94
1646300700000|2022-03-03 09:45:00|8250.7|8245.7|8255.2|8250.2|8261.2|8256.2|8247.7|8242.7|83
1646301000000|2022-03-03 09:50:00|8254.7|8249.7|8242.2|8237.2|8262.2|8257.2|8241.2|8236.2|113
1646301300000|2022-03-03 09:55:00|8244.2|8239.2|8240.2|8235.2|8245.7|8240.7|8232.7|8227.7|105
1646301600000|2022-03-03 10:00:00|8239.7|8234.7|8237.7|8232.7|8247.2|8242.2|8234.7|8229.7|130
1646301900000|2022-03-03 10:05:00|8237.2|8232.2|8226.7|8221.7|8249.7|8244.7|8225.7|8220.7|181
1646302200000|2022-03-03 10:10:00|8227.2|8222.2|8219.2|8214.2|8236.2|8231.2|8218.2|8213.2|226
1646302500000|2022-03-03 10:15:00|8219.7|8214.7|8195.2|8190.2|8226.2|8221.2|8194.2|8189.2|418
1646302800000|2022-03-03 10:20:00|8195.7|8190.7|8188.2|8183.2|8196.2|8191.2|8181.7|8176.7|317
1646303100000|2022-03-03 10:25:00|8189.2|8184.2|8182.2|8177.2|8189.2|8184.2|8179.2|8174.2|228
1646303400000|2022-03-03 10:30:00|8182.7|8177.7|8191.2|8186.2|8197.2|8192.2|8181.2|8176.2|153
1646303700000|2022-03-03 10:35:00|8191.7|8186.7|8190.2|8185.2|8196.7|8191.7|8186.2|8181.2|172
1646304000000|2022-03-03 10:40:00|8190.7|8185.7|8185.2|8180.2|8194.7|8189.7|8184.2|8179.2|213
1646304300000|2022-03-03 10:45:00|8185.7|8180.7|8191.7|8186.7|8192.7|8187.7|8181.2|8176.2|165
1646304600000|2022-03-03 10:50:00|8193.2|8188.2|8177.7|8172.7|8194.2|8189.2|8174.7|8169.7|177
1646304900000|2022-03-03 10:55:00|8178.2|8173.2|8174.2|8169.2|8178.7|8173.7|8166.7|8161.7|180
1646305200000|2022-03-03 11:00:00|8173.7|8168.7|8171.7|8166.7|8174.2|8169.2|8161.2|8156.2|169
1646305500000|2022-03-03 11:05:00|8171.2|8166.2|8158.7|8153.7|8171.7|8166.7|8157.2|8152.2|200
1646305800000|2022-03-03 11:10:00|8158.2|8153.2|8179.2|8174.2|8182.2|8177.2|8154.7|8149.7|185
1646306100000|2022-03-03 11:15:00|8179.7|8174.7|8177.7|8172.7|8186.2|8181.2|8177.2|8172.2|150
1646306400000|2022-03-03 11:20:00|8178.2|8173.2|8190.2|8185.2|8194.2|8189.2|8177.7|8172.7|138
1646306700000|2022-03-03 11:25:00|8189.7|8184.7|8193.2|8188.2|8199.7|8194.7|8188.2|8183.2|176
1646307000000|2022-03-03 11:30:00|8193.7|8188.7|8189.7|8184.7|8197.7|8192.7|8188.7|8183.7|167
1646307300000|2022-03-03 11:35:00|8190.2|8185.2|8177.2|8172.2|8190.2|8185.2|8174.7|8169.7|168
1646307600000|2022-03-03 11:40:00|8176.7|8171.7|8164.2|8159.2|8177.7|8172.7|8161.7|8156.7|199
1646307900000|2022-03-03 11:45:00|8164.7|8159.7|8154.2|8149.2|8164.7|8159.7|8147.7|8142.7|208
1646308200000|2022-03-03 11:50:00|8154.7|8149.7|8156.7|8151.7|8157.7|8152.7|8145.2|8140.2|234
1646308500000|2022-03-03 11:55:00|8156.2|8151.2|8149.7|8144.7|8160.7|8155.7|8148.7|8143.7|256
1646308800000|2022-03-03 12:00:00|8150.7|8145.7|8144.2|8139.2|8157.7|8152.7|8144.2|8139.2|163
1646309100000|2022-03-03 12:05:00|8143.7|8138.7|8151.7|8146.7|8154.2|8149.2|8142.7|8137.7|133
1646309400000|2022-03-03 12:10:00|8152.2|8147.2|8149.2|8144.2|8152.2|8147.2|8143.2|8138.2|173
1646309700000|2022-03-03 12:15:00|8148.7|8143.7|8149.2|8144.2|8153.2|8148.2|8142.2|8137.2|119
1646310000000|2022-03-03 12:20:00|8149.7|8144.7|8151.2|8146.2|8153.7|8148.7|8147.2|8142.2|121
1646310300000|2022-03-03 12:25:00|8152.2|8147.2|8166.7|8161.7|8174.2|8169.2|8151.2|8146.2|180
1646310600000|2022-03-03 12:30:00|8166.2|8161.2|8159.2|8154.2|8169.2|8164.2|8144.2|8139.2|491
1646310900000|2022-03-03 12:35:00|8160.2|8155.2|8159.2|8154.2|8166.2|8161.2|8155.2|8150.2|260
1646311200000|2022-03-03 12:40:00|8160.2|8155.2|8169.2|8164.2|8171.7|8166.7|8157.2|8152.2|197
1646311500000|2022-03-03 12:45:00|8169.7|8164.7|8152.7|8147.7|8171.2|8166.2|8152.7|8147.7|273
1646311800000|2022-03-03 12:50:00|8152.2|8147.2|8147.2|8142.2|8153.2|8148.2|8142.2|8137.2|211
1646312100000|2022-03-03 12:55:00|8147.7|8142.7|8142.2|8137.2|8152.7|8147.7|8137.2|8132.2|208
1646312400000|2022-03-03 13:00:00|8142.7|8137.7|8145.2|8140.2|8149.2|8144.2|8139.7|8134.7|184
1646312700000|2022-03-03 13:05:00|8144.7|8139.7|8147.2|8142.2|8149.2|8144.2|8137.7|8132.7|244
1646313000000|2022-03-03 13:10:00|8146.7|8141.7|8152.7|8147.7|8154.7|8149.7|8142.7|8137.7|544
1646313300000|2022-03-03 13:15:00|8153.2|8148.2|8138.7|8133.7|8153.2|8148.2|8138.7|8133.7|224
1646313600000|2022-03-03 13:20:00|8138.2|8133.2|8139.7|8134.7|8140.2|8135.2|8129.7|8124.7|273
1646313900000|2022-03-03 13:25:00|8140.2|8135.2|8145.7|8140.7|8149.2|8144.2|8136.7|8131.7|149
1646314200000|2022-03-03 13:30:00|8145.2|8140.2|8140.7|8135.7|8148.7|8143.7|8137.7|8132.7|166
1646314500000|2022-03-03 13:35:00|8140.2|8135.2|8139.2|8134.2|8142.7|8137.7|8130.7|8125.7|232
1646314800000|2022-03-03 13:40:00|8139.7|8134.7|8150.2|8145.2|8151.2|8146.2|8139.7|8134.7|202
1646315100000|2022-03-03 13:45:00|8150.7|8145.7|8137.2|8132.2|8150.7|8145.7|8134.7|8129.7|169
1646315400000|2022-03-03 13:50:00|8136.7|8131.7|8136.7|8131.7|8146.7|8141.7|8127.7|8122.7|297
1646315700000|2022-03-03 13:55:00|8137.2|8132.2|8169.7|8164.7|8172.7|8167.7|8136.7|8131.7|323
1646316000000|2022-03-03 14:00:00|8169.2|8164.2|8185.7|8180.7|8198.7|8193.7|8164.2|8159.2|386
1646316300000|2022-03-03 14:05:00|8185.2|8180.2|8181.2|8176.2|8186.2|8181.2|8161.7|8156.7|414
1646316600000|2022-03-03 14:10:00|8180.2|8175.2|8170.7|8165.7|8182.2|8177.2|8167.7|8162.7|366
1646316900000|2022-03-03 14:15:00|8171.2|8166.2|8171.2|8166.2|8176.2|8171.2|8163.7|8158.7|242
1646317200000|2022-03-03 14:20:00|8170.7|8165.7|8150.2|8145.2|8170.7|8165.7|8148.2|8143.2|239
1646317500000|2022-03-03 14:25:00|8150.7|8145.7|8149.2|8144.2|8154.7|8149.7|8146.7|8141.7|181
1646317800000|2022-03-03 14:30:00|8149.7|8144.7|8125.7|8120.7|8153.2|8148.2|8124.7|8119.7|310
1646318100000|2022-03-03 14:35:00|8126.2|8121.2|8133.2|8128.2|8135.2|8130.2|8118.7|8113.7|299
1646318400000|2022-03-03 14:40:00|8132.7|8127.7|8138.7|8133.7|8142.7|8137.7|8126.2|8121.2|184
1646318700000|2022-03-03 14:45:00|8138.2|8133.2|8107.2|8102.2|8141.7|8136.7|8106.7|8101.7|329
1646319000000|2022-03-03 14:50:00|8108.7|8103.7|8099.2|8094.2|8112.2|8107.2|8088.7|8083.7|379
1646319300000|2022-03-03 14:55:00|8098.7|8093.7|8109.2|8104.2|8113.2|8108.2|8095.2|8090.2|226
1646319600000|2022-03-03 15:00:00|8108.7|8103.7|8082.7|8077.7|8108.7|8103.7|8082.2|8077.2|260
1646319900000|2022-03-03 15:05:00|8084.2|8079.2|8066.7|8061.7|8086.2|8081.2|8062.2|8057.2|287
1646320200000|2022-03-03 15:10:00|8068.1|8063.1|8068.6|8063.6|8074.6|8069.6|8060.6|8055.6|232
1646320500000|2022-03-03 15:15:00|8068.1|8063.1|8054.1|8049.1|8068.1|8063.1|8045.6|8040.6|269
1646320800000|2022-03-03 15:20:00|8054.6|8049.6|8045.1|8040.1|8055.1|8050.1|8037.6|8032.6|498
1646321100000|2022-03-03 15:25:00|8044.6|8039.6|8056.6|8051.6|8060.6|8055.6|8042.6|8037.6|196
1646321400000|2022-03-03 15:30:00|8057.1|8052.1|8050.1|8045.1|8067.1|8062.1|8050.1|8045.1|284
1646321700000|2022-03-03 15:35:00|8050.6|8045.6|8027.6|8022.6|8055.1|8050.1|8026.1|8021.1|367
1646322000000|2022-03-03 15:40:00|8028.1|8023.1|8017.1|8012.1|8032.6|8027.6|8015.1|8010.1|516
1646322300000|2022-03-03 15:45:00|8016.6|8011.6|8028.1|8023.1|8034.1|8029.1|8011.6|8006.6|347
1646322600000|2022-03-03 15:50:00|8026.6|8021.6|8022.1|8017.1|8031.6|8026.6|8021.6|8016.6|415
1646322900000|2022-03-03 15:55:00|8021.6|8016.6|8014.6|8009.6|8027.6|8022.6|8014.6|8009.6|360
1646323200000|2022-03-03 16:00:00|8015.1|8010.1|8015.6|8010.6|8016.1|8011.1|8010.1|8005.1|876
1646323500000|2022-03-03 16:05:00|8016.1|8011.1|8009.1|8004.1|8018.1|8013.1|8004.1|7999.1|319
1646323800000|2022-03-03 16:10:00|8008.6|8003.6|7993.6|7988.6|8011.1|8006.1|7990.6|7985.6|281
1646324100000|2022-03-03 16:15:00|7992.1|7987.1|8001.1|7996.1|8002.6|7997.6|7980.1|7975.1|455
1646324400000|2022-03-03 16:20:00|8001.6|7996.6|8029.6|8024.6|8032.1|8027.1|8001.1|7996.1|816
1646324700000|2022-03-03 16:25:00|8030.1|8025.1|8014.6|8009.6|8041.6|8036.6|8013.6|8008.6|1018
1646325000000|2022-03-03 16:30:00|8015.6|8008.6|8020.6|8012.6|8030.6|8023.6|8009.6|8002.6|709
1646325300000|2022-03-03 16:35:00|8021.6|8013.6|8004.6|7996.6|8025.6|8018.6|7992.6|7985.6|282
1646325600000|2022-03-03 16:40:00|8003.6|7998.6|8019.6|8012.6|8024.6|8016.6|8002.6|7994.6|66
1646325900000|2022-03-03 16:45:00|8020.6|8011.6|8024.6|8017.6|8035.6|8027.6|8020.6|8011.6|255
1646326200000|2022-03-03 16:50:00|8023.6|8015.6|8024.6|8016.6|8027.6|8020.6|8017.6|8011.6|702
1646326500000|2022-03-03 16:55:00|8023.6|8014.6|8025.6|8017.6|8029.6|8022.6|8001.6|7994.6|150
1646326800000|2022-03-03 17:00:00|8024.6|8016.6|8023.6|8015.6|8034.6|8026.6|8017.6|8010.6|39
1646327100000|2022-03-03 17:05:00|8018.6|8010.6|8033.6|8025.6|8033.6|8025.6|8014.6|8005.6|26
1646327400000|2022-03-03 17:10:00|8032.6|8024.6|8032.6|8021.6|8040.6|8033.6|8027.6|8021.6|24
1646327700000|2022-03-03 17:15:00|8031.6|8022.6|8032.6|8023.6|8038.6|8030.6|8029.6|8022.6|10
1646328000000|2022-03-03 17:20:00|8031.6|8024.6|8019.6|8013.6|8032.6|8025.6|8019.6|8012.6|20
1646328300000|2022-03-03 17:25:00|8018.6|8011.6|8010.6|8003.6|8021.6|8015.6|8008.6|8000.6|16
1646328600000|2022-03-03 17:30:00|8012.6|8004.6|8069.6|8061.6|8087.6|8079.6|8010.6|8003.6|252
1646328900000|2022-03-03 17:35:00|8070.6|8062.6|8057.6|8050.6|8090.6|8082.6|8054.6|8047.6|59
1646329200000|2022-03-03 17:40:00|8054.6|8047.6|8052.6|8044.6|8057.6|8049.6|8037.6|8029.6|37
1646329500000|2022-03-03 17:45:00|8051.6|8043.6|8055.6|8048.6|8063.6|8055.6|8039.6|8032.6|22
1646329800000|2022-03-03 17:50:00|8054.6|8045.6|8049.6|8042.6|8061.6|8054.6|8049.6|8041.6|67
1646330100000|2022-03-03 17:55:00|8048.6|8041.6|8059.6|8051.6|8063.6|8055.6|8048.6|8041.6|27
1646330400000|2022-03-03 18:00:00|8058.6|8050.6|8062.6|8054.6|8064.6|8056.6|8051.6|8043.6|13
1646330700000|2022-03-03 18:05:00|8061.6|8053.6|8056.6|8047.6|8070.6|8063.6|8053.6|8046.6|17
1646331000000|2022-03-03 18:10:00|8055.6|8046.6|8060.6|8052.6|8061.6|8053.6|8050.6|8042.6|9
1646331300000|2022-03-03 18:15:00|8059.6|8051.6|8065.6|8058.6|8069.6|8061.6|8059.6|8051.6|16
1646331600000|2022-03-03 18:20:00|8064.6|8057.6|8067.6|8058.6|8067.6|8059.6|8062.6|8055.6|0
1646331900000|2022-03-03 18:25:00|8066.6|8059.6|8064.6|8056.6|8066.6|8060.6|8061.6|8055.6|5
1646332200000|2022-03-03 18:30:00|8063.6|8055.6|8041.6|8033.6|8063.6|8055.6|8038.6|8029.6|32
1646332500000|2022-03-03 18:35:00|8042.6|8034.6|8042.6|8034.6|8045.6|8038.6|8040.6|8031.6|13
1646332800000|2022-03-03 18:40:00|8041.6|8035.6|8035.6|8027.6|8042.6|8035.6|8031.6|8020.6|16
1646333100000|2022-03-03 18:45:00|8036.6|8026.6|8036.6|8028.6|8037.6|8029.6|8028.6|8019.6|5
1646333400000|2022-03-03 18:50:00|8038.6|8029.6|8037.6|8027.6|8040.6|8033.6|8031.6|8022.6|10
1646333700000|2022-03-03 18:55:00|8039.6|8028.1|8040.4|8028.4|8045.6|8035.6|8036.6|8027.6|18
1646334000000|2022-03-03 19:00:00|8039.8|8027.8|8040.9|8028.9|8050|8038|8038.2|8026.2|0
1646334300000|2022-03-03 19:05:00|8041.5|8029.5|8039.1|8027.1|8045.6|8033.6|8035.9|8023.9|0
1646334600000|2022-03-03 19:10:00|8040.1|8028.1|8061.5|8049.5|8064.7|8052.7|8035.6|8023.6|0
1646334900000|2022-03-03 19:15:00|8061.4|8049.4|8059.2|8047.2|8063.6|8051.6|8054|8042|0
1646335200000|2022-03-03 19:20:00|8056.1|8044.1|8045.4|8033.4|8057.2|8045.2|8043.3|8031.3|0
1646335500000|2022-03-03 19:25:00|8044.9|8032.9|8047.9|8035.9|8051.9|8039.9|8044.4|8032.4|0
1646335800000|2022-03-03 19:30:00|8046.8|8034.8|8036.2|8024.2|8047.4|8035.4|8035.1|8023.1|48
1646336100000|2022-03-03 19:35:00|8037.3|8025.3|8032.9|8020.9|8039.4|8027.4|8030.8|8018.8|0
1646336400000|2022-03-03 19:40:00|8032.4|8020.4|8022.7|8010.7|8037.2|8025.2|8020.5|8008.5|0
1646336700000|2022-03-03 19:45:00|8022.6|8010.6|8014.1|8002.1|8025.8|8013.8|8013.1|8001.1|0
1646337000000|2022-03-03 19:50:00|8014.2|8002.2|8007.9|7995.9|8015.3|8003.3|8002.6|7990.6|0
1646337300000|2022-03-03 19:55:00|8008.4|7996.4|8007.7|7995.7|8010.1|7998.1|8003.3|7991.3|0
1646337600000|2022-03-03 20:00:00|8007.6|7995.6|7993.5|7981.5|8007.6|7995.6|7991.4|7979.4|0
1646337900000|2022-03-03 20:05:00|7994.6|7982.6|7991.3|7979.3|8004.3|7992.3|7987|7975|0
1646338200000|2022-03-03 20:10:00|7990.8|7978.8|7991.4|7979.4|7996.7|7984.7|7989.1|7977.1|0
1646338500000|2022-03-03 20:15:00|7991.9|7979.9|7997.8|7985.8|8003.7|7991.7|7988.5|7976.5|0
1646338800000|2022-03-03 20:20:00|7996.3|7984.3|7995.6|7983.6|8002.6|7990.6|7990.7|7978.7|0
1646339100000|2022-03-03 20:25:00|7996.2|7984.2|8018.5|8006.5|8019|8007|7996.2|7984.2|0
1646339400000|2022-03-03 20:30:00|8017.4|8005.4|7996.9|7984.9|8019.5|8007.5|7995.8|7983.8|0
1646339700000|2022-03-03 20:35:00|7996.8|7984.8|8001.2|7989.2|8003.4|7991.4|7989.3|7977.3|0
1646340000000|2022-03-03 20:40:00|8000.2|7988.2|7988.7|7976.7|8001.2|7989.2|7987.1|7975.1|0
1646340300000|2022-03-03 20:45:00|7989.2|7977.2|7998.1|7986.1|7998.2|7986.2|7982.7|7970.7|0
1646340600000|2022-03-03 20:50:00|7997.6|7985.6|8013.5|8001.5|8019.8|8007.8|7989|7977|0
1646340900000|2022-03-03 20:55:00|8013.6|8001.6|8022.8|8010.8|8035.1|8023.1|8005|7993|0
1646341200000|2022-03-03 21:00:00|8018|8006|8023.1|8011.1|8028|8016|8013.1|8001.1|0
1646341500000|2022-03-03 21:05:00|8023.7|8011.7|8025.8|8013.8|8026.7|8014.7|8019.9|8007.9|0
1646341800000|2022-03-03 21:10:00|8025.2|8013.2|8027.1|8015.1|8031|8019|8025.2|8013.2|0
1646342100000|2022-03-03 21:15:00|8026.7|8014.7|8027.6|8015.6|8028.2|8016.2|8023.2|8011.2|0
1646342400000|2022-03-03 21:20:00|8027.4|8015.4|8024.2|8012.2|8027.4|8015.4|8021.8|8009.8|0
1646342700000|2022-03-03 21:25:00|8024.4|8012.4|8026.1|8014.1|8026.1|8014.1|8020.5|8008.5|0
1646343000000|2022-03-03 21:30:00|8025.7|8013.7|8022.9|8010.9|8026.3|8014.3|8021.2|8009.2|0
1646343300000|2022-03-03 21:35:00|8023.3|8011.3|8018.5|8006.5|8025.7|8013.7|8018|8006|0
1646343600000|2022-03-03 21:40:00|8018.9|8006.9|8020|8008|8021|8009|8017.8|8005.8|0
1646343900000|2022-03-03 21:45:00|8020.6|8008.6|8023.8|8011.8|8023.8|8011.8|8017.8|8005.8|0
1646344200000|2022-03-03 21:50:00|8023.6|8011.6|8029.2|8017.2|8029.8|8017.8|8023|8011|0
1646344500000|2022-03-03 21:55:00|8028.7|8016.7|8029.4|8017.4|8030.4|8018.4|8027.9|8015.9|0
1646344800000|2022-03-03 22:00:00|8029.6|8017.6|8028.7|8016.7|8029.6|8017.6|8028.7|8016.7|0
1646345100000|2022-03-03 22:05:00|8028.5|8016.5|8029.2|8017.2|8029.4|8017.4|8028.5|8016.5|0
1646345400000|2022-03-03 22:10:00|8029|8017|8029.8|8017.8|8030.2|8018.2|8029|8017|0
1646345700000|2022-03-03 22:15:00|8030|8018|8029.6|8017.6|8030|8018|8029.6|8017.6|0
1646346000000|2022-03-03 22:20:00|8029.8|8017.8|8032.2|8020.2|8032.2|8020.2|8029.6|8017.6|0
1646346300000|2022-03-03 22:25:00|8032.6|8020.6|8032|8020|8032.6|8020.6|8031|8019|0
1646346600000|2022-03-03 22:30:00|8032.2|8020.2|8031.6|8019.6|8032.6|8020.6|8031.6|8019.6|0
1646346900000|2022-03-03 22:35:00|8031.5|8019.5|8028|8016|8031.5|8019.5|8028|8016|0
1646347200000|2022-03-03 22:40:00|8028.2|8016.2|8028.2|8016.2|8028.5|8016.5|8028|8016|0
1646347500000|2022-03-03 22:45:00|8028.5|8016.5|8028|8016|8028.5|8016.5|8028|8016|0
1646347800000|2022-03-03 22:50:00|8028.2|8016.2|8027.4|8015.4|8028.2|8016.2|8027.4|8015.4|0
1646348100000|2022-03-03 22:55:00|8027.2|8015.2|8024.9|8012.9|8033.1|8021.1|8024.7|8012.7|0
1646348400000|2022-03-03 23:00:00|8025|8013|8024.6|8012.6|8027.8|8015.8|8020.9|8008.9|0
1646348700000|2022-03-03 23:05:00|8024.8|8012.8|8024.2|8012.2|8025.7|8013.7|8019.7|8007.7|0
1646349000000|2022-03-03 23:10:00|8024.6|8012.6|8028.7|8016.7|8030|8018|8022.3|8010.3|0
1646349300000|2022-03-03 23:15:00|8029.1|8017.1|8031.4|8019.4|8033.1|8021.1|8028.3|8016.3|0
1646349600000|2022-03-03 23:20:00|8032.2|8020.2|8026.5|8014.5|8032.7|8020.7|8026.5|8014.5|0
1646349900000|2022-03-03 23:25:00|8026.7|8014.7|8029.5|8017.5|8029.9|8017.9|8025|8013|0
1646350200000|2022-03-03 23:30:00|8029.7|8017.7|8036.6|8024.6|8037.6|8025.6|8029.7|8017.7|0
1646350500000|2022-03-03 23:35:00|8037.5|8025.5|8040|8028|8041.1|8029.1|8037.3|8025.3|0
1646350800000|2022-03-03 23:40:00|8040.2|8028.2|8038.8|8026.8|8040.5|8028.5|8037.7|8025.7|0
1646351100000|2022-03-03 23:45:00|8039.2|8027.2|8038.2|8026.2|8041.6|8029.6|8037.3|8025.3|0
1646351400000|2022-03-03 23:50:00|8037.8|8025.8|8040.1|8028.1|8041.4|8029.4|8037.4|8025.4|0
1646351700000|2022-03-03 23:55:00|8040.3|8028.3|8040.1|8028.1|8043.8|8031.8|8039.4|8027.4|0
1646352000000|2022-03-04 00:00:00|8039.7|8027.7|8043.8|8031.8|8045.1|8033.1|8037.4|8025.4|0
1646352300000|2022-03-04 00:05:00|8043.7|8031.7|8007|7995|8043.7|8031.7|8006.8|7994.8|0
1646352600000|2022-03-04 00:10:00|8005.9|7993.9|8001.4|7989.4|8013.6|8001.6|7986.4|7974.4|0
1646352900000|2022-03-04 00:15:00|8001.2|7989.2|7949.8|7937.8|8001.8|7989.8|7949.3|7937.3|0
1646353200000|2022-03-04 00:20:00|7950|7938|7902.7|7890.7|7951.1|7939.1|7896.5|7884.5|0
1646353500000|2022-03-04 00:25:00|7902.5|7890.5|7902.9|7890.9|7924.7|7912.7|7888.6|7876.6|0
1646353800000|2022-03-04 00:30:00|7902.8|7890.8|7883.1|7871.1|7908.2|7896.2|7878.6|7866.6|0
1646354100000|2022-03-04 00:35:00|7883.8|7871.8|7846|7834|7900.9|7888.9|7840.3|7828.3|0
1646354400000|2022-03-04 00:40:00|7845.8|7833.8|7835.9|7823.9|7846.6|7834.6|7815.7|7803.7|0
1646354700000|2022-03-04 00:45:00|7835.7|7823.7|7844.2|7832.2|7855.1|7843.1|7818.6|7806.6|0
1646355000000|2022-03-04 00:50:00|7844.4|7832.4|7824.5|7812.5|7852.1|7840.1|7820.8|7808.8|0
1646355300000|2022-03-04 00:55:00|7823.9|7811.9|7768.5|7756.5|7825|7813|7760.2|7748.2|0
1646355600000|2022-03-04 01:00:00|7767.7|7755.7|7811.9|7799.9|7815.5|7803.5|7750.3|7738.3|0
1646355900000|2022-03-04 01:05:00|7811.7|7799.7|7753.5|7741.5|7815.6|7803.6|7746.5|7734.5|0
1646356200000|2022-03-04 01:10:00|7754.5|7742.5|7780.2|7768.2|7788.2|7776.2|7738|7726|0
1646356500000|2022-03-04 01:15:00|7779|7767|7781.1|7769.1|7791.3|7779.3|7761.8|7749.8|0
1646356800000|2022-03-04 01:20:00|7780.9|7768.9|7831.3|7819.3|7835.1|7823.1|7770.5|7758.5|0
1646357100000|2022-03-04 01:25:00|7831.5|7819.5|7810.5|7798.5|7832.4|7820.4|7797.7|7785.7|0
1646357400000|2022-03-04 01:30:00|7810.3|7798.3|7849|7837|7849|7837|7801.4|7789.4|0
1646357700000|2022-03-04 01:35:00|7849.4|7837.4|7842.5|7830.5|7863.9|7851.9|7838.9|7826.9|0
1646358000000|2022-03-04 01:40:00|7842.3|7830.3|7847.8|7835.8|7853|7841|7827|7815|0
1646358300000|2022-03-04 01:45:00|7848|7836|7863.9|7851.9|7867.7|7855.7|7839.9|7827.9|0
1646358600000|2022-03-04 01:50:00|7864.5|7852.5|7888.1|7876.1|7908.8|7896.8|7864.5|7852.5|0
1646358900000|2022-03-04 01:55:00|7888.7|7876.7|7899|7887|7916.4|7904.4|7888.1|7876.1|0
1646359200000|2022-03-04 02:00:00|7898.8|7886.8|7869|7857|7902.2|7890.2|7857.2|7845.2|0
1646359500000|2022-03-04 02:05:00|7869.8|7857.8|7878.5|7866.5|7885.5|7873.5|7866.8|7854.8|0
1646359800000|2022-03-04 02:10:00|7878.7|7866.7|7889.8|7877.8|7896.2|7884.2|7875.9|7863.9|0
1646360100000|2022-03-04 02:15:00|7889.6|7877.6|7871.4|7859.4|7895.2|7883.2|7870.5|7858.5|0
1646360400000|2022-03-04 02:20:00|7870.9|7858.9|7873.7|7861.7|7882.2|7870.2|7864.1|7852.1|0
1646360700000|2022-03-04 02:25:00|7874.3|7862.3|7850.9|7838.9|7875.8|7863.8|7844.5|7832.5|0
1646361000000|2022-03-04 02:30:00|7851.9|7839.9|7863.7|7851.7|7866.9|7854.9|7851.9|7839.9|0
1646361300000|2022-03-04 02:35:00|7864.3|7852.3|7870|7858|7885.1|7873.1|7847.7|7835.7|0
1646361600000|2022-03-04 02:40:00|7871.1|7859.1|7859.3|7847.3|7873.2|7861.2|7853|7841|0
1646361900000|2022-03-04 02:45:00|7859.4|7847.4|7836.3|7824.3|7859.8|7847.8|7831|7819|0
1646362200000|2022-03-04 02:50:00|7835.1|7823.1|7828.8|7816.8|7842.2|7830.2|7804.2|7792.2|0
1646362500000|2022-03-04 02:55:00|7828.6|7816.6|7819.3|7807.3|7834.2|7822.2|7806.5|7794.5|0
1646362800000|2022-03-04 03:00:00|7820.1|7808.1|7816.1|7804.1|7843.3|7831.3|7812.5|7800.5|0
1646363100000|2022-03-04 03:05:00|7814|7802|7814|7802|7820.4|7808.4|7794.8|7782.8|0
1646363400000|2022-03-04 03:10:00|7814.2|7802.2|7805.7|7793.7|7818.9|7806.9|7787.1|7775.1|0
1646363700000|2022-03-04 03:15:00|7805.9|7793.9|7782.2|7770.2|7809.9|7797.9|7782.2|7770.2|0
1646364000000|2022-03-04 03:20:00|7782.4|7770.4|7802.5|7790.5|7802.5|7790.5|7782.4|7770.4|0
1646364300000|2022-03-04 03:25:00|7802.7|7790.7|7801.4|7789.4|7806.3|7794.3|7787|7775|0
1646364600000|2022-03-04 03:30:00|7801.6|7789.6|7799.3|7787.3|7806.3|7794.3|7790.8|7778.8|0
1646364900000|2022-03-04 03:35:00|7799.2|7787.2|7794|7782|7805.3|7793.3|7789.7|7777.7|0
1646365200000|2022-03-04 03:40:00|7793.8|7781.8|7779.9|7767.9|7793.8|7781.8|7771.4|7759.4|0
1646365500000|2022-03-04 03:45:00|7779.7|7767.7|7764.9|7752.9|7784.2|7772.2|7762.2|7750.2|0
1646365800000|2022-03-04 03:50:00|7764.3|7752.3|7780.2|7768.2|7785.7|7773.7|7763.2|7751.2|0
1646366100000|2022-03-04 03:55:00|7779.6|7767.6|7768.9|7756.9|7785.9|7773.9|7768.2|7756.2|0
1646366400000|2022-03-04 04:00:00|7769.3|7757.3|7770.9|7758.9|7777.3|7765.3|7763.6|7751.6|0
1646366700000|2022-03-04 04:05:00|7771.1|7759.1|7797.5|7785.5|7801.8|7789.8|7768.8|7756.8|0
1646367000000|2022-03-04 04:10:00|7797.1|7785.1|7784.8|7772.8|7799.2|7787.2|7775.2|7763.2|0
1646367300000|2022-03-04 04:15:00|7785|7773|7788.3|7776.3|7792|7780|7777.7|7765.7|0
1646367600000|2022-03-04 04:20:00|7786.2|7774.2|7771.4|7759.4|7786.2|7774.2|7769.8|7757.8|0
1646367900000|2022-03-04 04:25:00|7771.6|7759.6|7782.1|7770.1|7785.3|7773.3|7769.8|7757.8|0
1646368200000|2022-03-04 04:30:00|7782.3|7770.3|7792|7780|7792|7780|7775|7763|0
1646368500000|2022-03-04 04:35:00|7791.8|7779.8|7807.6|7795.6|7810.1|7798.1|7787.8|7775.8|0
1646368800000|2022-03-04 04:40:00|7807.5|7795.5|7808|7796|7813.4|7801.4|7807|7795|0
1646369100000|2022-03-04 04:45:00|7807.8|7795.8|7800.6|7788.6|7808|7796|7794.1|7782.1|0
1646369400000|2022-03-04 04:50:00|7801.7|7789.7|7813.3|7801.3|7813.3|7801.3|7801.7|7789.7|0
1646369700000|2022-03-04 04:55:00|7813.5|7801.5|7821.8|7809.8|7826.1|7814.1|7812.3|7800.3|0
1646370000000|2022-03-04 05:00:00|7822.4|7810.4|7829.4|7817.4|7829.4|7817.4|7820.7|7808.7|0
1646370300000|2022-03-04 05:05:00|7830.8|7818.8|7834.2|7822.2|7835.8|7823.8|7826.8|7814.8|0
1646370600000|2022-03-04 05:10:00|7835|7823|7842.3|7830.3|7845.5|7833.5|7831.6|7819.6|0
1646370900000|2022-03-04 05:15:00|7842.5|7830.5|7835.1|7823.1|7844.4|7832.4|7832.4|7820.4|0
1646371200000|2022-03-04 05:20:00|7835.3|7823.3|7829.8|7817.8|7836.1|7824.1|7819.7|7807.7|0
1646371500000|2022-03-04 05:25:00|7830|7818|7813.4|7801.4|7831.4|7819.4|7811.2|7799.2|0
1646371800000|2022-03-04 05:30:00|7812.8|7800.8|7823|7811|7828.3|7816.3|7807|7795|0
1646372100000|2022-03-04 05:35:00|7822.8|7810.8|7823.3|7811.3|7830.4|7818.4|7822.3|7810.3|0
1646372400000|2022-03-04 05:40:00|7823.5|7811.5|7809.5|7797.5|7823.9|7811.9|7806.8|7794.8|0
1646372700000|2022-03-04 05:45:00|7809|7797|7808.4|7796.4|7814.8|7802.8|7805.2|7793.2|0
1646373000000|2022-03-04 05:50:00|7808.6|7796.6|7816|7804|7816.6|7804.6|7802.1|7790.1|0
1646373300000|2022-03-04 05:55:00|7815.6|7803.6|7828.9|7816.9|7830.4|7818.4|7812.8|7800.8|0
1646373600000|2022-03-04 06:00:00|7829.1|7817.1|7853.5|7841.5|7853.5|7841.5|7826.1|7814.1|0
1646373900000|2022-03-04 06:05:00|7853.7|7841.7|7859.9|7847.9|7877.4|7865.4|7853.7|7841.7|0
1646374200000|2022-03-04 06:10:00|7860.1|7848.1|7860.1|7848.1|7869.4|7857.4|7858.8|7846.8|0
1646374500000|2022-03-04 06:15:00|7860.7|7848.7|7862.7|7850.7|7872.4|7860.4|7860.7|7848.7|0
1646374800000|2022-03-04 06:20:00|7862.9|7850.9|7862.1|7850.1|7863.2|7851.2|7857.3|7845.3|0
1646375100000|2022-03-04 06:25:00|7862.7|7850.7|7867.7|7855.7|7868.7|7856.7|7860.8|7848.8|0
1646375400000|2022-03-04 06:30:00|7866.7|7854.7|7865.6|7853.6|7871.4|7859.4|7858|7846|0
1646375700000|2022-03-04 06:35:00|7863|7851|7864.1|7852.1|7873.6|7861.6|7863|7851|0
1646376000000|2022-03-04 06:40:00|7864|7852|7865.7|7853.7|7871.6|7859.6|7860.8|7848.8|0
1646376300000|2022-03-04 06:45:00|7865.2|7853.2|7858.2|7846.2|7866.3|7854.3|7857.7|7845.7|0
1646376600000|2022-03-04 06:50:00|7858.4|7846.4|7868.4|7856.4|7873.3|7861.3|7847.6|7835.6|0
1646376900000|2022-03-04 06:55:00|7867.8|7855.8|7879.1|7867.1|7883.9|7871.9|7866.9|7854.9|0
1646377200000|2022-03-04 07:00:00|7878.6|7866.6|7943.6|7938.6|7949.6|7944.6|7876.6|7864.6|118
1646377500000|2022-03-04 07:05:00|7944.1|7939.1|7955.6|7950.6|7961.1|7956.1|7944.1|7939.1|54
1646377800000|2022-03-04 07:10:00|7956.1|7951.1|7935.6|7930.6|7956.1|7951.1|7931.1|7926.1|80
1646378100000|2022-03-04 07:15:00|7937.6|7932.6|7914.1|7909.1|7944.6|7939.6|7908.1|7903.1|58
1646378400000|2022-03-04 07:20:00|7914.6|7909.6|7948.1|7943.1|7956.1|7951.1|7914.1|7909.1|61
1646378700000|2022-03-04 07:25:00|7947.1|7942.1|7957.6|7952.6|7958.6|7953.6|7943.1|7938.1|32
1646379000000|2022-03-04 07:30:00|7957.1|7952.1|7954.1|7949.1|7974.1|7969.1|7954.1|7949.1|65
1646379300000|2022-03-04 07:35:00|7954.6|7949.6|7954.6|7949.6|7966.1|7961.1|7948.6|7943.6|37
1646379600000|2022-03-04 07:40:00|7955.1|7950.1|7953.1|7948.1|7957.6|7952.6|7940.6|7935.6|39
1646379900000|2022-03-04 07:45:00|7953.6|7948.6|7952.1|7947.1|7963.1|7958.1|7947.1|7942.1|59
1646380200000|2022-03-04 07:50:00|7951.6|7946.6|7956.1|7951.1|7958.6|7953.6|7940.6|7935.6|69
1646380500000|2022-03-04 07:55:00|7954.6|7949.6|7997.1|7992.1|7997.1|7992.1|7945.1|7940.1|192
1646380800000|2022-03-04 08:00:00|7995.6|7990.6|7975.1|7970.1|8009.6|8004.6|7971.1|7966.1|809
1646381100000|2022-03-04 08:05:00|7974.6|7969.6|7980.6|7975.6|7987.1|7982.1|7967.6|7962.6|450
1646381400000|2022-03-04 08:10:00|7980.1|7975.1|7995.6|7990.6|8004.6|7999.6|7977.1|7972.1|351
1646381700000|2022-03-04 08:15:00|7992.1|7987.1|7974.6|7969.6|7992.1|7987.1|7962.6|7957.6|306
1646382000000|2022-03-04 08:20:00|7974.1|7969.1|7982.1|7977.1|7986.1|7981.1|7959.1|7954.1|211
1646382300000|2022-03-04 08:25:00|7981.6|7976.6|7981.1|7976.1|7994.1|7989.1|7973.1|7968.1|155
1646382600000|2022-03-04 08:30:00|7980.6|7975.6|7944.6|7939.6|7980.6|7975.6|7943.6|7938.6|262
1646382900000|2022-03-04 08:35:00|7946.6|7941.6|7905.1|7900.1|7949.6|7944.6|7904.6|7899.6|349
1646383200000|2022-03-04 08:40:00|7903.9|7898.9|7916.4|7911.4|7916.9|7911.9|7897.9|7892.9|236
1646383500000|2022-03-04 08:45:00|7918.9|7913.9|7931.4|7926.4|7935.9|7930.9|7914.4|7909.4|170
1646383800000|2022-03-04 08:50:00|7930.9|7925.9|7930.4|7925.4|7936.9|7931.9|7921.9|7916.9|180
1646384100000|2022-03-04 08:55:00|7930.9|7925.9|7917.9|7912.9|7934.9|7929.9|7915.4|7910.4|284
1646384400000|2022-03-04 09:00:00|7918.9|7913.9|7893.4|7888.4|7921.9|7916.9|7892.9|7887.9|236
1646384700000|2022-03-04 09:05:00|7893.9|7888.9|7880.9|7875.9|7902.4|7897.4|7878.9|7873.9|185
1646385000000|2022-03-04 09:10:00|7882.9|7877.9|7847.4|7842.4|7882.9|7877.9|7846.9|7841.9|397
1646385300000|2022-03-04 09:15:00|7846.9|7841.9|7843.9|7838.9|7853.9|7848.9|7840.9|7835.9|189
1646385600000|2022-03-04 09:20:00|7844.4|7839.4|7823.9|7818.9|7845.4|7840.4|7811.4|7806.4|451
1646385900000|2022-03-04 09:25:00|7822.9|7817.9|7838.9|7833.9|7842.9|7837.9|7814.4|7809.4|300
1646386200000|2022-03-04 09:30:00|7839.4|7834.4|7843.9|7838.9|7865.9|7860.9|7834.9|7829.9|346
1646386500000|2022-03-04 09:35:00|7844.9|7839.9|7812.4|7807.4|7854.4|7849.4|7808.9|7803.9|212
1646386800000|2022-03-04 09:40:00|7812.9|7807.9|7818.9|7813.9|7827.9|7822.9|7792.4|7787.4|344
1646387100000|2022-03-04 09:45:00|7820.4|7815.4|7809.4|7804.4|7825.9|7820.9|7807.4|7802.4|162
1646387400000|2022-03-04 09:50:00|7808.9|7803.9|7785.4|7780.4|7817.9|7812.9|7783.4|7778.4|206
1646387700000|2022-03-04 09:55:00|7785.9|7780.9|7797.9|7792.9|7800.4|7795.4|7773.4|7768.4|382
1646388000000|2022-03-04 10:00:00|7798.4|7793.4|7809.9|7804.9|7817.9|7812.9|7789.4|7784.4|225
1646388300000|2022-03-04 10:05:00|7808.9|7803.9|7811.9|7806.9|7828.4|7823.4|7806.4|7801.4|309
1646388600000|2022-03-04 10:10:00|7811.4|7806.4|7809.9|7804.9|7826.4|7821.4|7807.9|7802.9|264
1646388900000|2022-03-04 10:15:00|7809.4|7804.4|7818.9|7813.9|7834.4|7829.4|7809.4|7804.4|138
1646389200000|2022-03-04 10:20:00|7818.4|7813.4|7834.9|7829.9|7838.9|7833.9|7805.9|7800.9|254
1646389500000|2022-03-04 10:25:00|7835.4|7830.4|7847.4|7842.4|7848.9|7843.9|7828.4|7823.4|152
1646389800000|2022-03-04 10:30:00|7847.9|7842.9|7827.4|7822.4|7848.9|7843.9|7824.9|7819.9|120
1646390100000|2022-03-04 10:35:00|7826.9|7821.9|7817.9|7812.9|7833.9|7828.9|7817.9|7812.9|169
1646390400000|2022-03-04 10:40:00|7818.9|7813.9|7806.9|7801.9|7821.9|7816.9|7806.4|7801.4|126
1646390700000|2022-03-04 10:45:00|7807.4|7802.4|7814.4|7809.4|7814.9|7809.9|7803.9|7798.9|147
1646391000000|2022-03-04 10:50:00|7813.9|7808.9|7801.4|7796.4|7819.4|7814.4|7800.9|7795.9|128
1646391300000|2022-03-04 10:55:00|7800.9|7795.9|7799.9|7794.9|7809.9|7804.9|7794.4|7789.4|124
1646391600000|2022-03-04 11:00:00|7800.4|7795.4|7790.9|7785.9|7804.4|7799.4|7784.9|7779.9|98
1646391900000|2022-03-04 11:05:00|7790.4|7785.4|7790.4|7785.4|7800.9|7795.9|7787.4|7782.4|140
1646392200000|2022-03-04 11:10:00|7789.4|7784.4|7782.9|7777.9|7792.9|7787.9|7782.9|7777.9|132
1646392500000|2022-03-04 11:15:00|7783.4|7778.4|7785.9|7780.9|7790.4|7785.4|7779.4|7774.4|66
1646392800000|2022-03-04 11:20:00|7786.4|7781.4|7813.9|7808.9|7814.4|7809.4|7786.4|7781.4|85
1646393100000|2022-03-04 11:25:00|7814.9|7809.9|7820.4|7815.4|7820.9|7815.9|7810.9|7805.9|79
1646393400000|2022-03-04 11:30:00|7819.9|7814.9|7823.9|7818.9|7826.9|7821.9|7813.4|7808.4|115
1646393700000|2022-03-04 11:35:00|7824.4|7819.4|7815.4|7810.4|7826.9|7821.9|7814.4|7809.4|249
1646394000000|2022-03-04 11:40:00|7815.9|7810.9|7813.4|7808.4|7822.9|7817.9|7810.9|7805.9|228
1646394300000|2022-03-04 11:45:00|7812.9|7807.9|7799.9|7794.9|7812.9|7807.9|7798.9|7793.9|307
1646394600000|2022-03-04 11:50:00|7800.9|7795.9|7803.4|7798.4|7808.9|7803.9|7796.4|7791.4|209
1646394900000|2022-03-04 11:55:00|7804.9|7799.9|7799.4|7794.4|7804.9|7799.9|7787.9|7782.9|69
1646395200000|2022-03-04 12:00:00|7799.9|7794.9|7795.9|7790.9|7806.9|7801.9|7787.9|7782.9|215
1646395500000|2022-03-04 12:05:00|7795.4|7790.4|7772.9|7767.9|7795.9|7790.9|7769.4|7764.4|162
1646395800000|2022-03-04 12:10:00|7772.4|7767.4|7761.9|7756.9|7773.9|7768.9|7760.9|7755.9|169
1646396100000|2022-03-04 12:15:00|7761.4|7756.4|7769.9|7764.9|7771.4|7766.4|7760.9|7755.9|209
1646396400000|2022-03-04 12:20:00|7769.4|7764.4|7766.9|7761.9|7772.4|7767.4|7763.9|7758.9|99
1646396700000|2022-03-04 12:25:00|7766.4|7761.4|7754.9|7749.9|7767.4|7762.4|7748.9|7743.9|133
1646397000000|2022-03-04 12:30:00|7755.9|7750.9|7763.9|7758.9|7765.9|7760.9|7755.9|7750.9|165
1646397300000|2022-03-04 12:35:00|7763.4|7758.4|7776.9|7771.9|7779.4|7774.4|7760.4|7755.4|281
1646397600000|2022-03-04 12:40:00|7778.7|7773.7|7798.7|7793.7|7798.7|7793.7|7776.7|7771.7|224
1646397900000|2022-03-04 12:45:00|7800.7|7795.7|7807.7|7802.7|7814.7|7809.7|7799.2|7794.2|125
1646398200000|2022-03-04 12:50:00|7806.7|7801.7|7804.7|7799.7|7809.2|7804.2|7794.7|7789.7|101
1646398500000|2022-03-04 12:55:00|7804.2|7799.2|7818.2|7813.2|7818.2|7813.2|7802.2|7797.2|126
1646398800000|2022-03-04 13:00:00|7820.2|7815.2|7820.2|7815.2|7826.7|7821.7|7814.2|7809.2|102
1646399100000|2022-03-04 13:05:00|7820.7|7815.7|7817.7|7812.7|7826.7|7821.7|7814.7|7809.7|165
1646399400000|2022-03-04 13:10:00|7818.2|7813.2|7829.7|7824.7|7832.7|7827.7|7818.2|7813.2|155
1646399700000|2022-03-04 13:15:00|7830.2|7825.2|7816.7|7811.7|7832.2|7827.2|7813.7|7808.7|137
1646400000000|2022-03-04 13:20:00|7817.2|7812.2|7805.7|7800.7|7830.2|7825.2|7805.7|7800.7|177
1646400300000|2022-03-04 13:25:00|7805.2|7800.2|7815.7|7810.7|7815.7|7810.7|7799.7|7794.7|137
1646400600000|2022-03-04 13:30:00|7816.2|7811.2|7818.2|7813.2|7832.7|7827.7|7805.7|7800.7|222
1646400900000|2022-03-04 13:35:00|7818.7|7813.7|7802.7|7797.7|7822.7|7817.7|7800.7|7795.7|145
1646401200000|2022-03-04 13:40:00|7803.2|7798.2|7791.7|7786.7|7810.7|7805.7|7789.7|7784.7|273
1646401500000|2022-03-04 13:45:00|7792.2|7787.2|7784.7|7779.7|7800.7|7795.7|7782.2|7777.2|96
1646401800000|2022-03-04 13:50:00|7784.2|7779.2|7786.7|7781.7|7790.7|7785.7|7782.2|7777.2|140
1646402100000|2022-03-04 13:55:00|7787.2|7782.2|7803.7|7798.7|7803.7|7798.7|7782.7|7777.7|211
1646402400000|2022-03-04 14:00:00|7803.2|7798.2|7808.7|7803.7|7816.7|7811.7|7799.7|7794.7|246
1646402700000|2022-03-04 14:05:00|7809.7|7804.7|7810.2|7805.2|7813.7|7808.7|7804.7|7799.7|99
1646403000000|2022-03-04 14:10:00|7809.7|7804.7|7818.7|7813.7|7825.7|7820.7|7807.2|7802.2|163
1646403300000|2022-03-04 14:15:00|7819.2|7814.2|7826.2|7821.2|7831.7|7826.7|7819.2|7814.2|151
1646403600000|2022-03-04 14:20:00|7825.7|7820.7|7830.7|7825.7|7842.2|7837.2|7825.7|7820.7|199
1646403900000|2022-03-04 14:25:00|7829.7|7824.7|7834.7|7829.7|7835.7|7830.7|7825.7|7820.7|171
1646404200000|2022-03-04 14:30:00|7835.2|7830.2|7812.7|7807.7|7846.2|7841.2|7808.7|7803.7|291
1646404500000|2022-03-04 14:35:00|7812.2|7807.2|7815.7|7810.7|7820.7|7815.7|7805.7|7800.7|340
1646404800000|2022-03-04 14:40:00|7817.7|7812.7|7799.7|7794.7|7817.7|7812.7|7798.7|7793.7|194
1646405100000|2022-03-04 14:45:00|7800.2|7795.2|7777.7|7772.7|7802.7|7797.7|7777.7|7772.7|323
1646405400000|2022-03-04 14:50:00|7777.2|7772.2|7782.7|7777.7|7794.2|7789.2|7776.2|7771.2|250
1646405700000|2022-03-04 14:55:00|7783.2|7778.2|7817.2|7812.2|7824.2|7819.2|7781.2|7776.2|286
1646406000000|2022-03-04 15:00:00|7817.7|7812.7|7799.7|7794.7|7826.7|7821.7|7799.2|7794.2|216
1646406300000|2022-03-04 15:05:00|7800.2|7795.2|7789.2|7784.2|7803.2|7798.2|7783.7|7778.7|205
1646406600000|2022-03-04 15:10:00|7788.2|7783.2|7781.2|7776.2|7794.7|7789.7|7774.7|7769.7|238
1646406900000|2022-03-04 15:15:00|7781.7|7776.7|7766.2|7761.2|7782.2|7777.2|7760.7|7755.7|322
1646407200000|2022-03-04 15:20:00|7764.7|7759.7|7767.2|7762.2|7777.7|7772.7|7763.2|7758.2|183
1646407500000|2022-03-04 15:25:00|7767.7|7762.7|7769.7|7764.7|7778.7|7773.7|7763.7|7758.7|206
1646407800000|2022-03-04 15:30:00|7770.7|7765.7|7773.7|7768.7|7776.2|7771.2|7760.7|7755.7|213
1646408100000|2022-03-04 15:35:00|7773.2|7768.2|7788.7|7783.7|7797.2|7792.2|7772.2|7767.2|239
1646408400000|2022-03-04 15:40:00|7788.2|7783.2|7773.7|7768.7|7789.7|7784.7|7770.7|7765.7|329
1646408700000|2022-03-04 15:45:00|7774.2|7769.2|7768.7|7763.7|7785.7|7780.7|7760.7|7755.7|477
1646409000000|2022-03-04 15:50:00|7768.2|7763.2|7761.7|7756.7|7774.7|7769.7|7760.7|7755.7|216
1646409300000|2022-03-04 15:55:00|7761.2|7756.2|7753.7|7748.7|7763.7|7758.7|7751.7|7746.7|192
1646409600000|2022-03-04 16:00:00|7754.2|7749.2|7743.7|7738.7|7755.7|7750.7|7743.7|7738.7|359
1646409900000|2022-03-04 16:05:00|7744.2|7739.2|7730.2|7725.2|7744.7|7739.7|7729.2|7724.2|632
1646410200000|2022-03-04 16:10:00|7729.7|7724.7|7727.7|7722.7|7730.7|7725.7|7721.2|7716.2|306
1646410500000|2022-03-04 16:15:00|7728.2|7723.2|7733.7|7728.7|7743.2|7738.2|7726.2|7721.2|562
1646410800000|2022-03-04 16:20:00|7732.7|7727.7|7748.7|7743.7|7752.2|7747.2|7719.7|7714.7|521
1646411100000|2022-03-04 16:25:00|7749.7|7744.7|7725.7|7720.7|7751.2|7746.2|7725.7|7720.7|870
1646411400000|2022-03-04 16:30:00|7725.2|7720.2|7723.7|7715.7|7741.7|7735.7|7709.7|7702.7|1150
1646411700000|2022-03-04 16:35:00|7724.7|7717.7|7758.7|7752.7|7762.7|7754.7|7701.7|7694.7|693
1646412000000|2022-03-04 16:40:00|7757.7|7749.7|7731.7|7723.7|7758.7|7750.7|7727.7|7720.7|205
1646412300000|2022-03-04 16:45:00|7732.7|7724.7|7742.7|7735.7|7742.7|7735.7|7728.7|7721.7|57
1646412600000|2022-03-04 16:50:00|7741.7|7733.7|7723.7|7716.7|7742.7|7736.7|7723.7|7716.7|78
1646412900000|2022-03-04 16:55:00|7725.7|7717.7|7717.7|7710.7|7727.7|7721.7|7714.7|7707.7|86
1646413200000|2022-03-04 17:00:00|7716.7|7711.7|7726.7|7719.7|7728.7|7720.7|7711.7|7704.7|127
1646413500000|2022-03-04 17:05:00|7725.7|7718.7|7731.7|7723.7|7731.7|7723.7|7720.7|7712.7|11
1646413800000|2022-03-04 17:10:00|7732.7|7724.7|7753.7|7744.7|7754.7|7747.7|7732.7|7724.7|45
1646414100000|2022-03-04 17:15:00|7752.7|7743.7|7756.7|7748.7|7768.7|7760.7|7750.7|7741.7|39
1646414400000|2022-03-04 17:20:00|7755.7|7749.7|7749.7|7741.7|7756.7|7750.7|7741.7|7733.7|53
1646414700000|2022-03-04 17:25:00|7748.7|7742.7|7761.7|7753.7|7763.7|7756.7|7744.7|7734.7|27
1646415000000|2022-03-04 17:30:00|7759.7|7754.7|7755.7|7747.7|7764.7|7756.7|7752.7|7745.7|13
1646415300000|2022-03-04 17:35:00|7756.7|7748.7|7759.7|7753.7|7761.7|7753.7|7753.7|7746.7|6
1646415600000|2022-03-04 17:40:00|7761.7|7754.7|7742.7|7734.7|7763.7|7756.7|7739.7|7732.7|23
1646415900000|2022-03-04 17:45:00|7738.7|7733.7|7752.7|7744.7|7753.7|7746.7|7737.7|7730.7|15
1646416200000|2022-03-04 17:50:00|7751.7|7743.7|7753.7|7746.7|7759.7|7752.7|7749.7|7742.7|22
1646416500000|2022-03-04 17:55:00|7756.7|7748.7|7751.7|7740.7|7763.7|7755.7|7750.7|7740.7|11
1646416800000|2022-03-04 18:00:00|7754.7|7741.7|7761.7|7752.7|7766.7|7758.7|7754.7|7741.7|17
1646417100000|2022-03-04 18:05:00|7760.7|7753.7|7773.7|7763.7|7774.7|7767.7|7759.7|7750.7|19
1646417400000|2022-03-04 18:10:00|7774.7|7764.7|7767.7|7758.7|7774.7|7767.7|7767.7|7758.7|8
1646417700000|2022-03-04 18:15:00|7766.7|7757.7|7754.7|7743.7|7769.7|7762.7|7747.7|7740.7|32
1646418000000|2022-03-04 18:20:00|7757.7|7744.7|7755.7|7745.7|7763.7|7751.7|7754.7|7744.7|14
1646418300000|2022-03-04 18:25:00|7756.7|7746.7|7741.7|7733.7|7756.7|7747.7|7741.7|7733.7|7
1646418600000|2022-03-04 18:30:00|7744.7|7736.7|7744.7|7736.7|7747.7|7739.7|7742.7|7733.7|16
1646418900000|2022-03-04 18:35:00|7743.7|7737.7|7759.7|7748.7|7759.7|7751.7|7743.7|7736.7|11
1646419200000|2022-03-04 18:40:00|7758.7|7746.7|7742.7|7730.7|7758.7|7746.7|7742.7|7730.7|15
1646419500000|2022-03-04 18:45:00|7741.7|7729.7|7729.7|7721.7|7741.7|7729.7|7726.7|7719.7|15
1646419800000|2022-03-04 18:50:00|7730.7|7722.7|7743.7|7736.7|7745.7|7737.7|7729.7|7722.7|27
1646420100000|2022-03-04 18:55:00|7745.7|7739.7|7732.3|7720.3|7747.7|7739.7|7715.7|7703.7|25
1646420400000|2022-03-04 19:00:00|7733.9|7721.9|7721|7709|7739.3|7727.3|7715.4|7703.4|0
1646420700000|2022-03-04 19:05:00|7720.5|7708.5|7720.6|7708.6|7725.9|7713.9|7716.1|7704.1|0
1646421000000|2022-03-04 19:10:00|7721.1|7709.1|7713.1|7701.1|7721.6|7709.6|7710.7|7698.7|0
1646421300000|2022-03-04 19:15:00|7714.6|7702.6|7716.5|7704.5|7719.2|7707.2|7711.2|7699.2|0
1646421600000|2022-03-04 19:20:00|7717|7705|7728.4|7716.4|7733.2|7721.2|7714.9|7702.9|0
1646421900000|2022-03-04 19:25:00|7727.4|7715.4|7725.9|7713.9|7736.2|7724.2|7717.5|7705.5|0
1646422200000|2022-03-04 19:30:00|7724.9|7712.9|7731.3|7719.3|7734.6|7722.6|7720.5|7708.5|0
1646422500000|2022-03-04 19:35:00|7731.9|7719.9|7724.9|7712.9|7734.6|7722.6|7720.9|7708.9|0
1646422800000|2022-03-04 19:40:00|7724.4|7712.4|7705.2|7693.2|7724.9|7712.9|7704.1|7692.1|0
1646423100000|2022-03-04 19:45:00|7705.8|7693.8|7697.5|7685.5|7707.8|7695.8|7696.4|7684.4|0
1646423400000|2022-03-04 19:50:00|7697.6|7685.6|7693.4|7681.4|7707.4|7695.4|7688|7676|0
1646423700000|2022-03-04 19:55:00|7694.5|7682.5|7674.9|7662.9|7697.2|7685.2|7674.8|7662.8|0
1646424000000|2022-03-04 20:00:00|7675.9|7663.9|7685.4|7673.4|7696|7684|7673.8|7661.8|0
1646424300000|2022-03-04 20:05:00|7687|7675|7684.8|7672.8|7699.5|7687.5|7682.7|7670.7|0
1646424600000|2022-03-04 20:10:00|7684.3|7672.3|7677.6|7665.6|7692.6|7680.6|7676.5|7664.5|0
1646424900000|2022-03-04 20:15:00|7677.7|7665.7|7677.8|7665.8|7685|7673|7676.6|7664.6|0
1646425200000|2022-03-04 20:20:00|7678.9|7666.9|7687|7675|7688.7|7676.7|7669|7657|0
1646425500000|2022-03-04 20:25:00|7687.1|7675.1|7691.6|7679.6|7702.6|7690.6|7682.4|7670.4|0
1646425800000|2022-03-04 20:30:00|7691.1|7679.1|7689.5|7677.5|7695|7683|7680.2|7668.2|0
1646426100000|2022-03-04 20:35:00|7689.4|7677.4|7684.9|7672.9|7695|7683|7679.3|7667.3|0
1646426400000|2022-03-04 20:40:00|7685.9|7673.9|7703.1|7691.1|7706.5|7694.5|7683.8|7671.8|0
1646426700000|2022-03-04 20:45:00|7703|7691|7698.1|7686.1|7714.1|7702.1|7695.3|7683.3|0
1646427000000|2022-03-04 20:50:00|7697.6|7685.6|7736.7|7724.7|7744.9|7732.9|7695.3|7683.3|0
1646427300000|2022-03-04 20:55:00|7734.6|7722.6|7754.2|7742.2|7771.8|7759.8|7734.6|7722.6|0
1646427600000|2022-03-04 21:00:00|7754.3|7742.3|7747.2|7735.2|7754.3|7742.3|7740.2|7728.2|0
1646427900000|2022-03-04 21:05:00|7747|7735|7747|7735|7748.7|7736.7|7733.7|7721.7|0
1646428200000|2022-03-04 21:10:00|7746.3|7734.3|7739|7727|7747.6|7735.6|7737.2|7725.2|0
1646428500000|2022-03-04 21:15:00|7739.4|7727.4|7738.4|7726.4|7744.4|7732.4|7737.8|7725.8|0
1646428800000|2022-03-04 21:20:00|7739.1|7727.1|7740.8|7728.8|7744.7|7732.7|7737.3|7725.3|0
1646429100000|2022-03-04 21:25:00|7741|7729|7739.9|7727.9|7741.2|7729.2|7738.4|7726.4|0
1646429400000|2022-03-04 21:30:00|7739.5|7727.5|7744.3|7732.3|7745.1|7733.1|7739.5|7727.5|0
1646429700000|2022-03-04 21:35:00|7743.6|7731.6|7742.5|7730.5|7750.6|7738.6|7741.2|7729.2|0
1646430000000|2022-03-04 21:40:00|7742.8|7730.8|7743|7731|7745.4|7733.4|7741.9|7729.9|0
1646430300000|2022-03-04 21:45:00|7742.8|7730.8|7740.2|7728.2|7745.4|7733.4|7739.5|7727.5|0
1646430600000|2022-03-04 21:50:00|7740.1|7728.1|7737.3|7725.3|7741.2|7729.2|7736.9|7724.9|0
1646430900000|2022-03-04 21:55:00|7737.8|7725.8|7735.9|7723.9|7740.4|7728.4|7734.5|7722.5|0
1646607600000|2022-03-06 23:00:00|7665.8|7653.8|7605.6|7593.6|7666.5|7654.5|7596|7584|0
1646607900000|2022-03-06 23:05:00|7607.5|7595.5|7586.2|7574.2|7613.1|7601.1|7574.7|7562.7|0
1646608200000|2022-03-06 23:10:00|7585.8|7573.8|7587.3|7575.3|7587.6|7575.6|7559.5|7547.5|0
1646608500000|2022-03-06 23:15:00|7587.2|7575.2|7585.1|7573.1|7593.1|7581.1|7576|7564|0
1646608800000|2022-03-06 23:20:00|7585|7573|7561.7|7549.7|7586.8|7574.8|7551.5|7539.5|0
1646609100000|2022-03-06 23:25:00|7562.1|7550.1|7553.8|7541.8|7574.2|7562.2|7551|7539|0
1646609400000|2022-03-06 23:30:00|7554.1|7542.1|7564.1|7552.1|7569.8|7557.8|7549.3|7537.3|0
1646609700000|2022-03-06 23:35:00|7563.9|7551.9|7588.3|7576.3|7588.3|7576.3|7553.4|7541.4|0
1646610000000|2022-03-06 23:40:00|7588.5|7576.5|7570.8|7558.8|7588.5|7576.5|7570.8|7558.8|0
1646610300000|2022-03-06 23:45:00|7571|7559|7565.8|7553.8|7577.7|7565.7|7562.9|7550.9|0
1646610600000|2022-03-06 23:50:00|7566|7554|7560.8|7548.8|7567.5|7555.5|7548.7|7536.7|0
1646610900000|2022-03-06 23:55:00|7561|7549|7565.3|7553.3|7567.7|7555.7|7556.7|7544.7|0
1646611200000|2022-03-07 00:00:00|7564.9|7552.9|7565.8|7553.8|7567.9|7555.9|7555.1|7543.1|0
1646611500000|2022-03-07 00:05:00|7566|7554|7573.8|7561.8|7579.4|7567.4|7566|7554|0
1646611800000|2022-03-07 00:10:00|7573.6|7561.6|7576.5|7564.5|7578.6|7566.6|7567.2|7555.2|0
1646612100000|2022-03-07 00:15:00|7575.8|7563.8|7485.3|7473.3|7578.2|7566.2|7485.2|7473.2|0
1646612400000|2022-03-07 00:20:00|7485.2|7473.2|7507.1|7495.1|7556.4|7544.4|7485.1|7473.1|0
1646612700000|2022-03-07 00:25:00|7507.3|7495.3|7505.7|7493.7|7520.1|7508.1|7484.7|7472.7|0
1646613000000|2022-03-07 00:30:00|7505.9|7493.9|7496.8|7484.8|7507.5|7495.5|7483.8|7471.8|0
1646613300000|2022-03-07 00:35:00|7494.7|7482.7|7464|7452|7494.7|7482.7|7458|7446|0
1646613600000|2022-03-07 00:40:00|7464.2|7452.2|7451.9|7439.9|7474.8|7462.8|7447|7435|0
1646613900000|2022-03-07 00:45:00|7451.8|7439.8|7478|7466|7495.6|7483.6|7438.3|7426.3|0
1646614200000|2022-03-07 00:50:00|7478.1|7466.1|7486.1|7474.1|7499.7|7487.7|7465.6|7453.6|0
1646614500000|2022-03-07 00:55:00|7485.9|7473.9|7468|7456|7489.3|7477.3|7466.5|7454.5|0
1646614800000|2022-03-07 01:00:00|7469.1|7457.1|7469.5|7457.5|7490.2|7478.2|7462.8|7450.8|0
1646615100000|2022-03-07 01:05:00|7469.3|7457.3|7475.9|7463.9|7484.1|7472.1|7460.5|7448.5|0
1646615400000|2022-03-07 01:10:00|7476.7|7464.7|7472.4|7460.4|7487.7|7475.7|7466.6|7454.6|0
1646615700000|2022-03-07 01:15:00|7471.6|7459.6|7460.2|7448.2|7473.9|7461.9|7452.1|7440.1|0
1646616000000|2022-03-07 01:20:00|7460.3|7448.3|7457.5|7445.5|7461.3|7449.3|7448.9|7436.9|0
1646616300000|2022-03-07 01:25:00|7457.7|7445.7|7443.2|7431.2|7458.6|7446.6|7435.1|7423.1|0
1646616600000|2022-03-07 01:30:00|7443|7431|7457.6|7445.6|7461.9|7449.9|7430.2|7418.2|0
1646616900000|2022-03-07 01:35:00|7458.2|7446.2|7459.9|7447.9|7468.8|7456.8|7447.9|7435.9|0
1646617200000|2022-03-07 01:40:00|7459.7|7447.7|7446.3|7434.3|7459.9|7447.9|7435.1|7423.1|0
1646617500000|2022-03-07 01:45:00|7446.1|7434.1|7472.8|7460.8|7472.8|7460.8|7442.7|7430.7|0
1646617800000|2022-03-07 01:50:00|7473|7461|7468.9|7456.9|7473.2|7461.2|7454.9|7442.9|0
1646618100000|2022-03-07 01:55:00|7468.7|7456.7|7456|7444|7468.9|7456.9|7449.6|7437.6|0
1646618400000|2022-03-07 02:00:00|7455.6|7443.6|7461.3|7449.3|7466.7|7454.7|7454.9|7442.9|0
1646618700000|2022-03-07 02:05:00|7460.1|7448.1|7467.7|7455.7|7468.6|7456.6|7455.9|7443.9|0
1646619000000|2022-03-07 02:10:00|7469.7|7457.7|7460.8|7448.8|7469.7|7457.7|7453.5|7441.5|0
1646619300000|2022-03-07 02:15:00|7460.6|7448.6|7466.7|7454.7|7478|7466|7458|7446|0
1646619600000|2022-03-07 02:20:00|7466.9|7454.9|7470.9|7458.9|7476.9|7464.9|7463.4|7451.4|0
1646619900000|2022-03-07 02:25:00|7470.7|7458.7|7475.2|7463.2|7478|7466|7469.4|7457.4|0
1646620200000|2022-03-07 02:30:00|7475.4|7463.4|7476.3|7464.3|7476.3|7464.3|7462.9|7450.9|0
1646620500000|2022-03-07 02:35:00|7476.1|7464.1|7465.6|7453.6|7477.4|7465.4|7461.9|7449.9|0
1646620800000|2022-03-07 02:40:00|7466|7454|7479.5|7467.5|7479.5|7467.5|7464|7452|0
1646621100000|2022-03-07 02:45:00|7479.7|7467.7|7467.1|7455.1|7480.1|7468.1|7466.6|7454.6|0
1646621400000|2022-03-07 02:50:00|7466.9|7454.9|7457.6|7445.6|7469.4|7457.4|7457.1|7445.1|0
1646621700000|2022-03-07 02:55:00|7457.8|7445.8|7461.8|7449.8|7469.4|7457.4|7457.6|7445.6|0
1646622000000|2022-03-07 03:00:00|7462.4|7450.4|7457.1|7445.1|7466.1|7454.1|7454.9|7442.9|0
1646622300000|2022-03-07 03:05:00|7457.5|7445.5|7454.3|7442.3|7458.1|7446.1|7445.7|7433.7|0
1646622600000|2022-03-07 03:10:00|7453.9|7441.9|7446.8|7434.8|7459.7|7447.7|7444.7|7432.7|0
1646622900000|2022-03-07 03:15:00|7447|7435|7455.4|7443.4|7460.3|7448.3|7447|7435|0
1646623200000|2022-03-07 03:20:00|7456|7444|7497.4|7485.4|7503.9|7491.9|7453.9|7441.9|0
1646623500000|2022-03-07 03:25:00|7497.6|7485.6|7491.9|7479.9|7515.8|7503.8|7490.4|7478.4|0
1646623800000|2022-03-07 03:30:00|7492.3|7480.3|7478|7466|7496.2|7484.2|7467.8|7455.8|0
1646624100000|2022-03-07 03:35:00|7480.1|7468.1|7475|7463|7480.1|7468.1|7464.2|7452.2|0
1646624400000|2022-03-07 03:40:00|7476.1|7464.1|7476.1|7464.1|7485.3|7473.3|7475.7|7463.7|0
1646624700000|2022-03-07 03:45:00|7476.3|7464.3|7489.2|7477.2|7494.6|7482.6|7469.4|7457.4|0
1646625000000|2022-03-07 03:50:00|7489.8|7477.8|7479.5|7467.5|7491.4|7479.4|7473.1|7461.1|0
1646625300000|2022-03-07 03:55:00|7478|7466|7475.1|7463.1|7486.6|7474.6|7468.7|7456.7|0
1646625600000|2022-03-07 04:00:00|7474.9|7462.9|7471.7|7459.7|7486.4|7474.4|7471.2|7459.2|0
1646625900000|2022-03-07 04:05:00|7471.5|7459.5|7479.4|7467.4|7479.4|7467.4|7467.1|7455.1|0
1646626200000|2022-03-07 04:10:00|7479.2|7467.2|7472.1|7460.1|7480.5|7468.5|7470.3|7458.3|0
1646626500000|2022-03-07 04:15:00|7472.9|7460.9|7478.5|7466.5|7485.6|7473.6|7472.9|7460.9|0
1646626800000|2022-03-07 04:20:00|7478.3|7466.3|7485.9|7473.9|7493.9|7481.9|7474.6|7462.6|0
1646627100000|2022-03-07 04:25:00|7486.3|7474.3|7490.7|7478.7|7497.1|7485.1|7485.9|7473.9|0
1646627400000|2022-03-07 04:30:00|7490.5|7478.5|7483.1|7471.1|7493.5|7481.5|7482.1|7470.1|0
1646627700000|2022-03-07 04:35:00|7483.2|7471.2|7480.3|7468.3|7487.5|7475.5|7475.6|7463.6|0
1646628000000|2022-03-07 04:40:00|7480.1|7468.1|7497.5|7485.5|7501.8|7489.8|7478.2|7466.2|0
1646628300000|2022-03-07 04:45:00|7498.6|7486.6|7498.1|7486.1|7501.8|7489.8|7492.2|7480.2|0
1646628600000|2022-03-07 04:50:00|7497.5|7485.5|7496.5|7484.5|7499.2|7487.2|7490|7478|0
1646628900000|2022-03-07 04:55:00|7495.4|7483.4|7503|7491|7511.6|7499.6|7492.2|7480.2|0
1646629200000|2022-03-07 05:00:00|7502.4|7490.4|7501.9|7489.9|7509|7497|7500.3|7488.3|0
1646629500000|2022-03-07 05:05:00|7501.7|7489.7|7507.3|7495.3|7511.6|7499.6|7501.4|7489.4|0
1646629800000|2022-03-07 05:10:00|7507.7|7495.7|7511.1|7499.1|7519.7|7507.7|7507.7|7495.7|0
1646630100000|2022-03-07 05:15:00|7511.3|7499.3|7528.4|7516.4|7536.8|7524.8|7511.3|7499.3|0
1646630400000|2022-03-07 05:20:00|7528|7516|7523.8|7511.8|7549.5|7537.5|7521.2|7509.2|0
1646630700000|2022-03-07 05:25:00|7523.4|7511.4|7502|7490|7524.9|7512.9|7497.1|7485.1|0
1646631000000|2022-03-07 05:30:00|7502.4|7490.4|7498.6|7486.6|7505.1|7493.1|7486.3|7474.3|0
1646631300000|2022-03-07 05:35:00|7498|7486|7499.9|7487.9|7503.2|7491.2|7488.6|7476.6|0
1646631600000|2022-03-07 05:40:00|7500.5|7488.5|7491.8|7479.8|7505.2|7493.2|7489|7477|0
1646631900000|2022-03-07 05:45:00|7491.7|7479.7|7492|7480|7501.9|7489.9|7490.1|7478.1|0
1646632200000|2022-03-07 05:50:00|7492.2|7480.2|7499.8|7487.8|7503|7491|7491.1|7479.1|0
1646632500000|2022-03-07 05:55:00|7499.6|7487.6|7499.9|7487.9|7511.7|7499.7|7497.7|7485.7|0
1646632800000|2022-03-07 06:00:00|7499.8|7487.8|7494.9|7482.9|7514.3|7502.3|7485|7473|0
1646633100000|2022-03-07 06:05:00|7494.7|7482.7|7498.9|7486.9|7514.5|7502.5|7491.7|7479.7|0
1646633400000|2022-03-07 06:10:00|7499.1|7487.1|7504.2|7492.2|7504.8|7492.8|7496.2|7484.2|0
1646633700000|2022-03-07 06:15:00|7504.4|7492.4|7494.6|7482.6|7511.7|7499.7|7490.3|7478.3|0
1646634000000|2022-03-07 06:20:00|7495.8|7483.8|7497.7|7485.7|7501.7|7489.7|7493|7481|0
1646634300000|2022-03-07 06:25:00|7498.7|7486.7|7514.5|7502.5|7515|7503|7497.6|7485.6|0
1646634600000|2022-03-07 06:30:00|7514.7|7502.7|7514.1|7502.1|7528.1|7516.1|7513.4|7501.4|0
1646634900000|2022-03-07 06:35:00|7514|7502|7502.6|7490.6|7514.1|7502.1|7502.2|7490.2|0
1646635200000|2022-03-07 06:40:00|7502.2|7490.2|7498.3|7486.3|7505.4|7493.4|7497.3|7485.3|0
1646635500000|2022-03-07 06:45:00|7497.8|7485.8|7512.3|7500.3|7512.8|7500.8|7496.8|7484.8|0
1646635800000|2022-03-07 06:50:00|7512.1|7500.1|7511.1|7499.1|7517.6|7505.6|7510|7498|0
1646636100000|2022-03-07 06:55:00|7510.5|7498.5|7517.5|7505.5|7517.5|7505.5|7506.8|7494.8|0
1646636400000|2022-03-07 07:00:00|7518.4|7506.4|7555.2|7550.2|7583.2|7578.2|7515.3|7503.3|171
1646636700000|2022-03-07 07:05:00|7556.2|7551.2|7548.7|7543.7|7556.2|7551.2|7541.7|7536.7|42
1646637000000|2022-03-07 07:10:00|7548.2|7543.2|7560.2|7555.2|7569.7|7564.7|7544.2|7539.2|57
1646637300000|2022-03-07 07:15:00|7560.7|7555.7|7561.7|7556.7|7576.2|7571.2|7556.7|7551.7|65
1646637600000|2022-03-07 07:20:00|7562.2|7557.2|7557.7|7552.7|7567.7|7562.7|7557.2|7552.2|37
1646637900000|2022-03-07 07:25:00|7558.2|7553.2|7549.2|7544.2|7564.2|7559.2|7547.7|7542.7|42
1646638200000|2022-03-07 07:30:00|7551.2|7546.2|7542.2|7537.2|7557.2|7552.2|7537.2|7532.2|67
1646638500000|2022-03-07 07:35:00|7541.7|7536.7|7519.2|7514.2|7542.2|7537.2|7516.2|7511.2|80
1646638800000|2022-03-07 07:40:00|7518.7|7513.7|7501.2|7496.2|7519.2|7514.2|7493.2|7488.2|77
1646639100000|2022-03-07 07:45:00|7502.2|7497.2|7503.7|7498.7|7517.7|7512.7|7498.7|7493.7|56
1646639400000|2022-03-07 07:50:00|7503.2|7498.2|7495.2|7490.2|7507.2|7502.2|7488.7|7483.7|93
1646639700000|2022-03-07 07:55:00|7496.7|7491.7|7514.2|7509.2|7524.2|7519.2|7495.7|7490.7|292
1646640000000|2022-03-07 08:00:00|7516.2|7511.2|7539.7|7534.7|7572.2|7567.2|7516.2|7511.2|1317
1646640300000|2022-03-07 08:05:00|7539.2|7534.2|7513.7|7508.7|7550.7|7545.7|7512.2|7507.2|863
1646640600000|2022-03-07 08:10:00|7518.2|7513.2|7439.7|7434.7|7523.2|7518.2|7433.7|7428.7|1029
1646640900000|2022-03-07 08:15:00|7439.2|7434.2|7433.7|7428.7|7456.7|7451.7|7411.7|7406.7|572
1646641200000|2022-03-07 08:20:00|7434.2|7429.2|7370.2|7365.2|7438.2|7433.2|7358.2|7353.2|623
1646641500000|2022-03-07 08:25:00|7370.7|7365.7|7343.7|7338.7|7387.2|7382.2|7334.7|7329.7|441
1646641800000|2022-03-07 08:30:00|7343.2|7338.2|7326.7|7321.7|7343.2|7338.2|7294.7|7289.7|721
1646642100000|2022-03-07 08:35:00|7325.2|7320.2|7335.7|7330.7|7368.2|7363.2|7317.2|7312.2|702
1646642400000|2022-03-07 08:40:00|7332.1|7327.1|7299.1|7294.1|7337.6|7332.6|7291.1|7286.1|912
1646642700000|2022-03-07 08:45:00|7298.6|7293.6|7292.1|7287.1|7313.6|7308.6|7290.1|7285.1|806
1646643000000|2022-03-07 08:50:00|7292.6|7287.6|7347.1|7342.1|7347.6|7342.6|7287.6|7282.6|771
1646643300000|2022-03-07 08:55:00|7347.6|7342.6|7387.1|7382.1|7392.6|7387.6|7347.6|7342.6|516
1646643600000|2022-03-07 09:00:00|7388.1|7383.1|7378.1|7373.1|7405.1|7400.1|7372.1|7367.1|495
1646643900000|2022-03-07 09:05:00|7378.6|7373.6|7429.1|7424.1|7439.1|7434.1|7378.6|7373.6|440
1646644200000|2022-03-07 09:10:00|7431.1|7426.1|7473.6|7468.6|7478.1|7473.1|7430.6|7425.6|471
1646644500000|2022-03-07 09:15:00|7474.1|7469.1|7457.1|7452.1|7475.1|7470.1|7447.1|7442.1|464
1646644800000|2022-03-07 09:20:00|7457.6|7452.6|7443.1|7438.1|7472.6|7467.6|7438.1|7433.1|394
1646645100000|2022-03-07 09:25:00|7443.6|7438.6|7451.1|7446.1|7474.6|7469.6|7442.1|7437.1|614
1646645400000|2022-03-07 09:30:00|7452.1|7447.1|7428.1|7423.1|7465.1|7460.1|7422.1|7417.1|386
1646645700000|2022-03-07 09:35:00|7427.6|7422.6|7414.1|7409.1|7433.6|7428.6|7407.1|7402.1|266
1646646000000|2022-03-07 09:40:00|7413.1|7408.1|7438.6|7433.6|7455.1|7450.1|7401.1|7396.1|314
1646646300000|2022-03-07 09:45:00|7439.1|7434.1|7424.1|7419.1|7443.1|7438.1|7411.1|7406.1|240
1646646600000|2022-03-07 09:50:00|7424.6|7419.6|7450.1|7445.1|7451.6|7446.6|7410.1|7405.1|247
1646646900000|2022-03-07 09:55:00|7450.6|7445.6|7488.1|7483.1|7490.1|7485.1|7447.6|7442.6|309
1646647200000|2022-03-07 10:00:00|7488.6|7483.6|7487.6|7482.6|7500.1|7495.1|7475.6|7470.6|314
1646647500000|2022-03-07 10:05:00|7487.1|7482.1|7484.1|7479.1|7488.1|7483.1|7469.6|7464.6|300
1646647800000|2022-03-07 10:10:00|7486.1|7481.1|7499.1|7494.1|7504.6|7499.6|7478.1|7473.1|287
1646648100000|2022-03-07 10:15:00|7498.6|7493.6|7497.1|7492.1|7505.6|7500.6|7482.1|7477.1|331
1646648400000|2022-03-07 10:20:00|7497.6|7492.6|7507.1|7502.1|7514.1|7509.1|7492.1|7487.1|122
1646648700000|2022-03-07 10:25:00|7506.6|7501.6|7482.1|7477.1|7520.1|7515.1|7481.1|7476.1|243
1646649000000|2022-03-07 10:30:00|7480.6|7475.6|7471.6|7466.6|7492.1|7487.1|7467.1|7462.1|208
1646649300000|2022-03-07 10:35:00|7471.1|7466.1|7453.1|7448.1|7485.6|7480.6|7453.1|7448.1|209
1646649600000|2022-03-07 10:40:00|7454.1|7449.1|7478.1|7473.1|7482.1|7477.1|7452.1|7447.1|362
1646649900000|2022-03-07 10:45:00|7478.6|7473.6|7490.1|7485.1|7496.1|7491.1|7477.1|7472.1|252
1646650200000|2022-03-07 10:50:00|7490.6|7485.6|7495.1|7490.1|7505.1|7500.1|7488.1|7483.1|151
1646650500000|2022-03-07 10:55:00|7494.6|7489.6|7491.6|7486.6|7515.1|7510.1|7489.1|7484.1|268
1646650800000|2022-03-07 11:00:00|7492.1|7487.1|7502.1|7497.1|7506.1|7501.1|7483.1|7478.1|258
1646651100000|2022-03-07 11:05:00|7502.6|7497.6|7521.1|7516.1|7522.1|7517.1|7496.1|7491.1|182
1646651400000|2022-03-07 11:10:00|7520.6|7515.6|7533.1|7528.1|7541.1|7536.1|7520.1|7515.1|344
1646651700000|2022-03-07 11:15:00|7533.6|7528.6|7525.1|7520.1|7534.1|7529.1|7496.1|7491.1|511
1646652000000|2022-03-07 11:20:00|7525.6|7520.6|7544.1|7539.1|7550.1|7545.1|7522.1|7517.1|209
1646652300000|2022-03-07 11:25:00|7543.6|7538.6|7529.6|7524.6|7562.1|7557.1|7529.6|7524.6|221
1646652600000|2022-03-07 11:30:00|7529.1|7524.1|7536.1|7531.1|7547.1|7542.1|7529.1|7524.1|197
1646652900000|2022-03-07 11:35:00|7535.6|7530.6|7522.1|7517.1|7541.1|7536.1|7521.1|7516.1|239
1646653200000|2022-03-07 11:40:00|7521.6|7516.6|7540.1|7535.1|7555.1|7550.1|7519.1|7514.1|263
1646653500000|2022-03-07 11:45:00|7540.6|7535.6|7556.6|7551.6|7560.1|7555.1|7540.1|7535.1|175
1646653800000|2022-03-07 11:50:00|7557.1|7552.1|7574.1|7569.1|7577.1|7572.1|7553.1|7548.1|308
1646654100000|2022-03-07 11:55:00|7573.6|7568.6|7582.1|7577.1|7591.6|7586.6|7569.6|7564.6|215
1646654400000|2022-03-07 12:00:00|7582.6|7577.6|7621.1|7616.1|7622.1|7617.1|7581.1|7576.1|390
1646654700000|2022-03-07 12:05:00|7620.6|7615.6|7617.1|7612.1|7626.1|7621.1|7612.6|7607.6|392
1646655000000|2022-03-07 12:10:00|7617.6|7612.6|7630.1|7625.1|7640.6|7635.6|7614.6|7609.6|277
1646655300000|2022-03-07 12:15:00|7631.1|7626.1|7656.1|7651.1|7657.1|7652.1|7623.6|7618.6|445
1646655600000|2022-03-07 12:20:00|7655.1|7650.1|7672.1|7667.1|7675.1|7670.1|7649.6|7644.6|481
1646655900000|2022-03-07 12:25:00|7672.6|7667.6|7671.6|7666.6|7681.1|7676.1|7644.6|7639.6|368
1646656200000|2022-03-07 12:30:00|7670.1|7665.1|7674.6|7669.6|7689.1|7684.1|7662.1|7657.1|306
1646656500000|2022-03-07 12:35:00|7676.6|7671.6|7678.6|7673.6|7685.1|7680.1|7672.1|7667.1|215
1646656800000|2022-03-07 12:40:00|7680.2|7675.2|7667.2|7662.2|7681.2|7676.2|7662.2|7657.2|222
1646657100000|2022-03-07 12:45:00|7667.7|7662.7|7641.2|7636.2|7676.2|7671.2|7639.2|7634.2|207
1646657400000|2022-03-07 12:50:00|7640.7|7635.7|7641.7|7636.7|7649.2|7644.2|7625.7|7620.7|597
1646657700000|2022-03-07 12:55:00|7642.2|7637.2|7619.7|7614.7|7654.2|7649.2|7615.2|7610.2|318
1646658000000|2022-03-07 13:00:00|7621.2|7616.2|7614.2|7609.2|7628.2|7623.2|7604.2|7599.2|286
1646658300000|2022-03-07 13:05:00|7613.7|7608.7|7640.7|7635.7|7641.7|7636.7|7609.7|7604.7|265
1646658600000|2022-03-07 13:10:00|7640.2|7635.2|7662.2|7657.2|7665.7|7660.7|7637.2|7632.2|146
1646658900000|2022-03-07 13:15:00|7661.7|7656.7|7679.7|7674.7|7681.7|7676.7|7660.2|7655.2|99
1646659200000|2022-03-07 13:20:00|7680.2|7675.2|7689.7|7684.7|7694.7|7689.7|7672.2|7667.2|199
1646659500000|2022-03-07 13:25:00|7690.2|7685.2|7686.2|7681.2|7705.2|7700.2|7684.2|7679.2|268
1646659800000|2022-03-07 13:30:00|7686.7|7681.7|7706.2|7701.2|7706.2|7701.2|7681.2|7676.2|207
1646660100000|2022-03-07 13:35:00|7704.2|7699.2|7691.2|7686.2|7706.7|7701.7|7680.2|7675.2|178
1646660400000|2022-03-07 13:40:00|7690.7|7685.7|7696.2|7691.2|7700.2|7695.2|7678.2|7673.2|273
1646660700000|2022-03-07 13:45:00|7697.2|7692.2|7719.2|7714.2|7724.7|7719.7|7688.2|7683.2|176
1646661000000|2022-03-07 13:50:00|7719.7|7714.7|7694.2|7689.2|7722.2|7717.2|7687.2|7682.2|186
1646661300000|2022-03-07 13:55:00|7694.7|7689.7|7690.2|7685.2|7711.7|7706.7|7690.2|7685.2|200
1646661600000|2022-03-07 14:00:00|7692.2|7687.2|7708.7|7703.7|7715.2|7710.2|7681.7|7676.7|204
1646661900000|2022-03-07 14:05:00|7709.2|7704.2|7726.7|7721.7|7732.2|7727.2|7709.2|7704.2|181
1646662200000|2022-03-07 14:10:00|7727.2|7722.2|7722.7|7717.7|7733.2|7728.2|7718.2|7713.2|249
1646662500000|2022-03-07 14:15:00|7723.2|7718.2|7731.7|7726.7|7735.2|7730.2|7714.2|7709.2|302
1646662800000|2022-03-07 14:20:00|7732.2|7727.2|7753.7|7748.7|7754.2|7749.2|7728.2|7723.2|303
1646663100000|2022-03-07 14:25:00|7753.2|7748.2|7760.2|7755.2|7773.2|7768.2|7749.7|7744.7|389
1646663400000|2022-03-07 14:30:00|7760.7|7755.7|7734.7|7729.7|7775.2|7770.2|7724.7|7719.7|372
1646663700000|2022-03-07 14:35:00|7734.2|7729.2|7748.2|7743.2|7750.2|7745.2|7713.7|7708.7|462
1646664000000|2022-03-07 14:40:00|7749.2|7744.2|7713.7|7708.7|7751.2|7746.2|7710.2|7705.2|217
1646664300000|2022-03-07 14:45:00|7712.2|7707.2|7709.7|7704.7|7731.2|7726.2|7704.2|7699.2|232
1646664600000|2022-03-07 14:50:00|7710.2|7705.2|7739.2|7734.2|7739.2|7734.2|7709.7|7704.7|319
1646664900000|2022-03-07 14:55:00|7738.7|7733.7|7715.2|7710.2|7748.7|7743.7|7712.2|7707.2|385
1646665200000|2022-03-07 15:00:00|7713.7|7708.7|7722.2|7717.2|7723.7|7718.7|7707.2|7702.2|248
1646665500000|2022-03-07 15:05:00|7722.7|7717.7|7721.2|7716.2|7736.2|7731.2|7716.2|7711.2|213
1646665800000|2022-03-07 15:10:00|7720.3|7715.3|7678.8|7673.8|7725.8|7720.8|7676.3|7671.3|272
1646666100000|2022-03-07 15:15:00|7679.3|7674.3|7679.3|7674.3|7698.3|7693.3|7677.3|7672.3|169
1646666400000|2022-03-07 15:20:00|7681.3|7676.3|7664.8|7659.8|7696.8|7691.8|7663.3|7658.3|290
1646666700000|2022-03-07 15:25:00|7664.3|7659.3|7676.3|7671.3|7683.3|7678.3|7664.3|7659.3|237
1646667000000|2022-03-07 15:30:00|7676.8|7671.8|7672.3|7667.3|7690.3|7685.3|7666.8|7661.8|236
1646667300000|2022-03-07 15:35:00|7672.8|7667.8|7679.8|7674.8|7692.8|7687.8|7670.3|7665.3|212
1646667600000|2022-03-07 15:40:00|7679.3|7674.3|7690.8|7685.8|7691.3|7686.3|7668.3|7663.3|296
1646667900000|2022-03-07 15:45:00|7689.8|7684.8|7676.3|7671.3|7697.8|7692.8|7671.8|7666.8|235
1646668200000|2022-03-07 15:50:00|7675.8|7670.8|7672.3|7667.3|7680.3|7675.3|7666.8|7661.8|151
1646668500000|2022-03-07 15:55:00|7672.8|7667.8|7648.3|7643.3|7672.8|7667.8|7645.3|7640.3|283
1646668800000|2022-03-07 16:00:00|7646.3|7641.3|7668.3|7663.3|7670.8|7665.8|7646.3|7641.3|380
1646669100000|2022-03-07 16:05:00|7667.3|7662.3|7677.3|7672.3|7687.3|7682.3|7666.3|7661.3|230
1646669400000|2022-03-07 16:10:00|7676.8|7671.8|7652.3|7647.3|7681.3|7676.3|7650.3|7645.3|263
1646669700000|2022-03-07 16:15:00|7651.8|7646.8|7686.3|7681.3|7690.3|7685.3|7650.3|7645.3|360
1646670000000|2022-03-07 16:20:00|7685.3|7680.3|7680.3|7675.3|7692.3|7687.3|7680.3|7675.3|276
1646670300000|2022-03-07 16:25:00|7679.8|7674.8|7664.3|7659.3|7689.8|7684.8|7661.8|7656.8|466
1646670600000|2022-03-07 16:30:00|7665.3|7658.3|7657.3|7650.3|7672.3|7666.3|7654.3|7647.3|1206
1646670900000|2022-03-07 16:35:00|7659.3|7652.3|7639.3|7632.3|7659.3|7652.3|7627.3|7621.3|676
1646671200000|2022-03-07 16:40:00|7638.3|7631.3|7618.3|7612.3|7641.3|7634.3|7616.3|7609.3|200
1646671500000|2022-03-07 16:45:00|7619.3|7613.3|7622.3|7615.3|7644.3|7635.3|7618.3|7611.3|116
1646671800000|2022-03-07 16:50:00|7623.3|7614.3|7621.3|7614.3|7636.3|7628.3|7614.3|7607.3|88
1646672100000|2022-03-07 16:55:00|7620.3|7613.3|7604.3|7596.3|7621.3|7614.3|7597.3|7590.3|47
1646672400000|2022-03-07 17:00:00|7603.3|7594.3|7600.3|7592.3|7606.3|7598.3|7585.3|7578.3|78
1646672700000|2022-03-07 17:05:00|7601.3|7594.3|7596.3|7588.3|7605.3|7598.3|7585.3|7578.3|63
1646673000000|2022-03-07 17:10:00|7595.3|7589.3|7597.3|7590.3|7599.3|7592.3|7592.3|7585.3|26
1646673300000|2022-03-07 17:15:00|7598.3|7589.3|7591.3|7582.3|7609.3|7602.3|7587.3|7579.3|24
1646673600000|2022-03-07 17:20:00|7590.3|7584.3|7571.3|7565.3|7594.3|7587.3|7563.3|7555.3|37
1646673900000|2022-03-07 17:25:00|7572.3|7564.3|7559.3|7552.3|7572.3|7564.3|7548.3|7540.3|101
1646674200000|2022-03-07 17:30:00|7557.3|7551.3|7554.3|7547.3|7567.3|7557.3|7552.3|7542.3|35
1646674500000|2022-03-07 17:35:00|7556.3|7549.3|7547.3|7539.3|7564.3|7556.3|7544.3|7537.3|42
1646674800000|2022-03-07 17:40:00|7548.3|7538.3|7554.3|7546.3|7555.3|7547.3|7536.3|7529.3|26
1646675100000|2022-03-07 17:45:00|7555.3|7547.3|7565.3|7558.3|7570.3|7563.3|7548.3|7541.3|40
1646675400000|2022-03-07 17:50:00|7564.3|7556.3|7571.3|7563.3|7583.3|7576.3|7555.3|7548.3|117
1646675700000|2022-03-07 17:55:00|7570.3|7562.3|7566.3|7557.3|7572.3|7565.3|7556.3|7547.3|26
1646676000000|2022-03-07 18:00:00|7565.3|7558.3|7581.3|7573.3|7590.3|7581.3|7565.3|7558.3|18
1646676300000|2022-03-07 18:05:00|7580.3|7572.3|7560.3|7553.3|7595.3|7586.3|7560.3|7553.3|50
1646676600000|2022-03-07 18:10:00|7561.3|7551.3|7533.3|7525.3|7562.3|7552.3|7530.3|7521.3|37
1646676900000|2022-03-07 18:15:00|7532.3|7524.3|7512.3|7504.3|7533.3|7525.3|7512.3|7504.3|27
1646677200000|2022-03-07 18:20:00|7515.3|7503.3|7494.3|7486.3|7515.3|7507.3|7491.3|7482.3|101
1646677500000|2022-03-07 18:25:00|7493.3|7487.3|7522.3|7514.3|7529.3|7520.3|7493.3|7487.3|79
1646677800000|2022-03-07 18:30:00|7521.3|7513.3|7522.3|7514.3|7541.3|7532.3|7517.3|7508.3|41
1646678100000|2022-03-07 18:35:00|7521.3|7513.3|7524.3|7515.3|7534.3|7526.3|7513.3|7504.3|27
1646678400000|2022-03-07 18:40:00|7523.3|7513.3|7526.3|7517.3|7547.3|7539.3|7520.3|7512.3|59
1646678700000|2022-03-07 18:45:00|7525.3|7516.3|7521.3|7512.3|7531.3|7522.3|7517.3|7507.3|26
1646679000000|2022-03-07 18:50:00|7522.3|7514.3|7527.8|7515.8|7538.3|7529.3|7520.3|7512.3|35
1646679300000|2022-03-07 18:55:00|7526.3|7515.3|7522.3|7510.3|7531.3|7522.3|7520.3|7509.8|14
1646679600000|2022-03-07 19:00:00|7522.8|7510.8|7515.8|7503.8|7535.8|7523.8|7512.6|7500.6|0
1646679900000|2022-03-07 19:05:00|7517.4|7505.4|7513.6|7501.6|7521|7509|7503.5|7491.5|0
1646680200000|2022-03-07 19:10:00|7512.5|7500.5|7535.1|7523.1|7538.4|7526.4|7512.5|7500.5|0
1646680500000|2022-03-07 19:15:00|7535.6|7523.6|7544.9|7532.9|7547|7535|7529.2|7517.2|0
1646680800000|2022-03-07 19:20:00|7542.8|7530.8|7511.5|7499.5|7544.9|7532.9|7508.7|7496.7|0
1646681100000|2022-03-07 19:25:00|7511.4|7499.4|7516.7|7504.7|7526.5|7514.5|7510.3|7498.3|0
1646681400000|2022-03-07 19:30:00|7515.6|7503.6|7512.2|7500.2|7521.1|7509.1|7509.1|7497.1|0
1646681700000|2022-03-07 19:35:00|7511.1|7499.1|7527.7|7515.7|7527.7|7515.7|7511.1|7499.1|0
1646682000000|2022-03-07 19:40:00|7528.7|7516.7|7517.3|7505.3|7533|7521|7510.8|7498.8|0
1646682300000|2022-03-07 19:45:00|7516.8|7504.8|7518.8|7506.8|7524|7512|7509.8|7497.8|0
1646682600000|2022-03-07 19:50:00|7519.9|7507.9|7506.1|7494.1|7522.1|7510.1|7504.4|7492.4|0
1646682900000|2022-03-07 19:55:00|7506.6|7494.6|7502|7490|7523.2|7511.2|7490.9|7478.9|0
1646683200000|2022-03-07 20:00:00|7504.1|7492.1|7512.9|7500.9|7516.9|7504.9|7504.1|7492.1|0
1646683500000|2022-03-07 20:05:00|7513.4|7501.4|7500.7|7488.7|7514.5|7502.5|7491.6|7479.6|0
1646683800000|2022-03-07 20:10:00|7501.2|7489.2|7491.7|7479.7|7507.1|7495.1|7488.5|7476.5|0
1646684100000|2022-03-07 20:15:00|7489.1|7477.1|7497.6|7485.6|7499.9|7487.9|7485.6|7473.6|0
1646684400000|2022-03-07 20:20:00|7497.5|7485.5|7505.4|7493.4|7517.7|7505.7|7495.4|7483.4|0
1646684700000|2022-03-07 20:25:00|7504.9|7492.9|7512.8|7500.8|7524.1|7512.1|7504.9|7492.9|0
1646685000000|2022-03-07 20:30:00|7512.7|7500.7|7490.6|7478.6|7512.7|7500.7|7488.9|7476.9|0
1646685300000|2022-03-07 20:35:00|7491.1|7479.1|7485.2|7473.2|7494.1|7482.1|7484|7472|0
1646685600000|2022-03-07 20:40:00|7484.7|7472.7|7550.1|7538.1|7555.5|7543.5|7484.7|7472.7|0
1646685900000|2022-03-07 20:45:00|7548.5|7536.5|7552.2|7540.2|7555.1|7543.1|7529.1|7517.1|0
1646686200000|2022-03-07 20:50:00|7554.9|7542.9|7560.6|7548.6|7568.7|7556.7|7543.8|7531.8|0
1646686500000|2022-03-07 20:55:00|7559.5|7547.5|7537.8|7525.8|7578.8|7566.8|7531.7|7519.7|0
1646686800000|2022-03-07 21:00:00|7537.9|7525.9|7525.3|7513.3|7545|7533|7524.4|7512.4|0
1646687100000|2022-03-07 21:05:00|7525.7|7513.7|7518.1|7506.1|7526.2|7514.2|7509.9|7497.9|0
1646687400000|2022-03-07 21:10:00|7517.6|7505.6|7527.4|7515.4|7527.4|7515.4|7517.4|7505.4|0
1646687700000|2022-03-07 21:15:00|7527|7515|7521.7|7509.7|7530.9|7518.9|7521.7|7509.7|0
1646688000000|2022-03-07 21:20:00|7521|7509|7515.1|7503.1|7521.7|7509.7|7513.4|7501.4|0
1646688300000|2022-03-07 21:25:00|7515.2|7503.2|7511.7|7499.7|7519.3|7507.3|7511.7|7499.7|0
1646688600000|2022-03-07 21:30:00|7512.3|7500.3|7521.7|7509.7|7521.7|7509.7|7511.7|7499.7|0
1646688900000|2022-03-07 21:35:00|7522.3|7510.3|7513|7501|7524.1|7512.1|7511.7|7499.7|0
1646689200000|2022-03-07 21:40:00|7513.4|7501.4|7520.7|7508.7|7523.5|7511.5|7513.4|7501.4|0
1646689500000|2022-03-07 21:45:00|7520.2|7508.2|7521.2|7509.2|7526.3|7514.3|7517|7505|0
1646689800000|2022-03-07 21:50:00|7521.7|7509.7|7513.4|7501.4|7521.7|7509.7|7512.1|7500.1|0
1646690100000|2022-03-07 21:55:00|7513.5|7501.5|7511.9|7499.9|7516.5|7504.5|7511.5|7499.5|0
1646690400000|2022-03-07 22:00:00|7512.6|7500.6|7510.8|7498.8|7512.6|7500.6|7509.6|7497.6|0
1646690700000|2022-03-07 22:05:00|7511.3|7499.3|7510|7498|7511.3|7499.3|7508.5|7496.5|0
1646691000000|2022-03-07 22:10:00|7510.8|7498.8|7512.5|7500.5|7512.5|7500.5|7510.8|7498.8|0
1646691300000|2022-03-07 22:15:00|7511.5|7499.5|7512.1|7500.1|7512.7|7500.7|7511.2|7499.2|0
1646691600000|2022-03-07 22:20:00|7512.3|7500.3|7513.2|7501.2|7513.2|7501.2|7511.9|7499.9|0
1646691900000|2022-03-07 22:25:00|7512.9|7500.9|7512.3|7500.3|7512.9|7500.9|7512.1|7500.1|0
1646692200000|2022-03-07 22:30:00|7512.5|7500.5|7512.5|7500.5|7513.2|7501.2|7512.1|7500.1|0
1646692500000|2022-03-07 22:35:00|7512.3|7500.3|7512.3|7500.3|7513.2|7501.2|7512.1|7500.1|0
1646692800000|2022-03-07 22:40:00|7512.1|7500.1|7512.3|7500.3|7513.2|7501.2|7512.1|7500.1|0
1646693100000|2022-03-07 22:45:00|7512.1|7500.1|7511.2|7499.2|7512.7|7500.7|7511.2|7499.2|0
1646693400000|2022-03-07 22:50:00|7510.8|7498.8|7508.9|7496.9|7510.8|7498.8|7507.6|7495.6|0
1646693700000|2022-03-07 22:55:00|7509.1|7497.1|7510.6|7498.6|7511.7|7499.7|7508.7|7496.7|0
1646694000000|2022-03-07 23:00:00|7514|7502|7515.1|7503.1|7526.4|7514.4|7502.3|7490.3|0
1646694300000|2022-03-07 23:05:00|7515.3|7503.3|7512.8|7500.8|7516.7|7504.7|7507.3|7495.3|0
1646694600000|2022-03-07 23:10:00|7513.2|7501.2|7516.9|7504.9|7518.4|7506.4|7510.1|7498.1|0
1646694900000|2022-03-07 23:15:00|7517.1|7505.1|7515.1|7503.1|7518.8|7506.8|7511.9|7499.9|0
1646695200000|2022-03-07 23:20:00|7515.2|7503.2|7519.5|7507.5|7525.2|7513.2|7515.2|7503.2|0
1646695500000|2022-03-07 23:25:00|7519.7|7507.7|7514.9|7502.9|7523|7511|7514.3|7502.3|0
1646695800000|2022-03-07 23:30:00|7514.3|7502.3|7505.4|7493.4|7515.1|7503.1|7502.1|7490.1|0
1646696100000|2022-03-07 23:35:00|7505.6|7493.6|7508.8|7496.8|7511.7|7499.7|7505.6|7493.6|0
1646696400000|2022-03-07 23:40:00|7508.4|7496.4|7512.7|7500.7|7513.2|7501.2|7507.5|7495.5|0
1646696700000|2022-03-07 23:45:00|7512.5|7500.5|7507.5|7495.5|7516|7504|7506.2|7494.2|0
1646697000000|2022-03-07 23:50:00|7509|7497|7514.5|7502.5|7515.8|7503.8|7507.9|7495.9|0
1646697300000|2022-03-07 23:55:00|7514.9|7502.9|7511.9|7499.9|7517.7|7505.7|7511.9|7499.9|0
1646697600000|2022-03-08 00:00:00|7512.5|7500.5|7515.8|7503.8|7521.2|7509.2|7511.4|7499.4|0
1646697900000|2022-03-08 00:05:00|7515.3|7503.3|7522.5|7510.5|7523|7511|7513.2|7501.2|0
1646698200000|2022-03-08 00:10:00|7521.4|7509.4|7517.5|7505.5|7521.9|7509.9|7513.2|7501.2|0
1646698500000|2022-03-08 00:15:00|7518.6|7506.6|7576.8|7564.8|7587.5|7575.5|7518.4|7506.4|0
1646698800000|2022-03-08 00:20:00|7576.6|7564.6|7553|7541|7576.6|7564.6|7552.9|7540.9|0
1646699100000|2022-03-08 00:25:00|7553.2|7541.2|7542.1|7530.1|7555.2|7543.2|7536.9|7524.9|0
1646699400000|2022-03-08 00:30:00|7541.3|7529.3|7525.9|7513.9|7541.7|7529.7|7523.7|7511.7|0
1646699700000|2022-03-08 00:35:00|7525.4|7513.4|7552.4|7540.4|7553.9|7541.9|7524.3|7512.3|0
1646700000000|2022-03-08 00:40:00|7552.2|7540.2|7547.4|7535.4|7552.2|7540.2|7529.1|7517.1|0
1646700300000|2022-03-08 00:45:00|7547.8|7535.8|7538.3|7526.3|7555.6|7543.6|7536.2|7524.2|0
1646700600000|2022-03-08 00:50:00|7538.1|7526.1|7538.4|7526.4|7539.5|7527.5|7530.8|7518.8|0
1646700900000|2022-03-08 00:55:00|7538|7526|7539.5|7527.5|7543.2|7531.2|7534.1|7522.1|0
1646701200000|2022-03-08 01:00:00|7539.7|7527.7|7556.2|7544.2|7566|7554|7539.7|7527.7|0
1646701500000|2022-03-08 01:05:00|7556.4|7544.4|7568.3|7556.3|7570.4|7558.4|7541.7|7529.7|0
1646701800000|2022-03-08 01:10:00|7568.1|7556.1|7576.5|7564.5|7584.2|7572.2|7567.2|7555.2|0
1646702100000|2022-03-08 01:15:00|7576.7|7564.7|7594.1|7582.1|7611.4|7599.4|7576.7|7564.7|0
1646702400000|2022-03-08 01:20:00|7593.9|7581.9|7589.2|7577.2|7593.9|7581.9|7575.1|7563.1|0
1646702700000|2022-03-08 01:25:00|7589.6|7577.6|7574|7562|7595.7|7583.7|7574|7562|0
1646703000000|2022-03-08 01:30:00|7574.1|7562.1|7590.3|7578.3|7592.5|7580.5|7569.7|7557.7|0
1646703300000|2022-03-08 01:35:00|7590.9|7578.9|7566.4|7554.4|7592.5|7580.5|7566|7554|0
1646703600000|2022-03-08 01:40:00|7567.1|7555.1|7591.4|7579.4|7592.5|7580.5|7564.3|7552.3|0
1646703900000|2022-03-08 01:45:00|7591.6|7579.6|7591.8|7579.8|7597.8|7585.8|7584.2|7572.2|0
1646704200000|2022-03-08 01:50:00|7591.3|7579.3|7584.9|7572.9|7599.5|7587.5|7582.7|7570.7|0
1646704500000|2022-03-08 01:55:00|7585.4|7573.4|7593|7581|7597.3|7585.3|7583.3|7571.3|0
1646704800000|2022-03-08 02:00:00|7595.2|7583.2|7590.8|7578.8|7596.2|7584.2|7581.1|7569.1|0
1646705100000|2022-03-08 02:05:00|7590.6|7578.6|7585.1|7573.1|7600.3|7588.3|7579.3|7567.3|0
1646705400000|2022-03-08 02:10:00|7585.4|7573.4|7585.2|7573.2|7588.4|7576.4|7577.6|7565.6|0
1646705700000|2022-03-08 02:15:00|7585.6|7573.6|7590.6|7578.6|7596.6|7584.6|7584.1|7572.1|0
1646706000000|2022-03-08 02:20:00|7590.4|7578.4|7584.7|7572.7|7591.2|7579.2|7581.9|7569.9|0
1646706300000|2022-03-08 02:25:00|7584.9|7572.9|7580.8|7568.8|7585.1|7573.1|7576.5|7564.5|0
1646706600000|2022-03-08 02:30:00|7580|7568|7590.1|7578.1|7591.6|7579.6|7578.6|7566.6|0
1646706900000|2022-03-08 02:35:00|7591.6|7579.6|7592.9|7580.9|7595.5|7583.5|7590|7578|0
1646707200000|2022-03-08 02:40:00|7592.7|7580.7|7587.3|7575.3|7592.7|7580.7|7581.5|7569.5|0
1646707500000|2022-03-08 02:45:00|7585.9|7573.9|7570.6|7558.6|7585.9|7573.9|7565.2|7553.2|0
1646707800000|2022-03-08 02:50:00|7568.4|7556.4|7564.1|7552.1|7570.1|7558.1|7556.5|7544.5|0
1646708100000|2022-03-08 02:55:00|7564.7|7552.7|7555.4|7543.4|7570.6|7558.6|7553.2|7541.2|0
1646708400000|2022-03-08 03:00:00|7554.3|7542.3|7558.9|7546.9|7559.3|7547.3|7543.5|7531.5|0
1646708700000|2022-03-08 03:05:00|7559.4|7547.4|7561.6|7549.6|7568|7556|7555|7543|0
1646709000000|2022-03-08 03:10:00|7561.8|7549.8|7548.5|7536.5|7563.7|7551.7|7540.5|7528.5|0
1646709300000|2022-03-08 03:15:00|7548.3|7536.3|7543.1|7531.1|7551.8|7539.8|7540.9|7528.9|0
1646709600000|2022-03-08 03:20:00|7542.9|7530.9|7551.3|7539.3|7551.3|7539.3|7539.8|7527.8|0
1646709900000|2022-03-08 03:25:00|7551.5|7539.5|7557.2|7545.2|7561.5|7549.5|7551.5|7539.5|0
1646710200000|2022-03-08 03:30:00|7557.4|7545.4|7563.7|7551.7|7571.2|7559.2|7557.4|7545.4|0
1646710500000|2022-03-08 03:35:00|7564.3|7552.3|7576.1|7564.1|7576.6|7564.6|7564.3|7552.3|0
1646710800000|2022-03-08 03:40:00|7575|7563|7556|7544|7576.6|7564.6|7555.5|7543.5|0
1646711100000|2022-03-08 03:45:00|7556.4|7544.4|7559.2|7547.2|7564.7|7552.7|7555.5|7543.5|0
1646711400000|2022-03-08 03:50:00|7559|7547|7561.4|7549.4|7565.3|7553.3|7557.1|7545.1|0
1646711700000|2022-03-08 03:55:00|7561.2|7549.2|7565.7|7553.7|7566.8|7554.8|7557|7545|0
1646712000000|2022-03-08 04:00:00|7565.9|7553.9|7564.6|7552.6|7566.8|7554.8|7559.2|7547.2|0
1646712300000|2022-03-08 04:05:00|7564.4|7552.4|7565.7|7553.7|7567.9|7555.9|7562|7550|0
1646712600000|2022-03-08 04:10:00|7565.5|7553.5|7560.3|7548.3|7565.5|7553.5|7556.6|7544.6|0
1646712900000|2022-03-08 04:15:00|7558.1|7546.1|7560.2|7548.2|7563.5|7551.5|7554.8|7542.8|0
1646713200000|2022-03-08 04:20:00|7560.9|7548.9|7553.2|7541.2|7563.5|7551.5|7551.5|7539.5|0
1646713500000|2022-03-08 04:25:00|7552.6|7540.6|7558|7546|7559.7|7547.7|7552.6|7540.6|0
1646713800000|2022-03-08 04:30:00|7558.2|7546.2|7554.8|7542.8|7563.4|7551.4|7553.7|7541.7|0
1646714100000|2022-03-08 04:35:00|7553.8|7541.8|7554.7|7542.7|7556.9|7544.9|7548.2|7536.2|0
1646714400000|2022-03-08 04:40:00|7554.8|7542.8|7559.6|7547.6|7566.2|7554.2|7550.4|7538.4|0
1646714700000|2022-03-08 04:45:00|7559.4|7547.4|7553.6|7541.6|7559.4|7547.4|7549.9|7537.9|0
1646715000000|2022-03-08 04:50:00|7552.4|7540.4|7556.9|7544.9|7556.9|7544.9|7549.3|7537.3|0
1646715300000|2022-03-08 04:55:00|7556.7|7544.7|7554.3|7542.3|7561.2|7549.2|7553.7|7541.7|0
1646715600000|2022-03-08 05:00:00|7553.9|7541.9|7560.1|7548.1|7561.8|7549.8|7545|7533|0
1646715900000|2022-03-08 05:05:00|7559.7|7547.7|7533.7|7521.7|7567.7|7555.7|7530.5|7518.5|0
1646716200000|2022-03-08 05:10:00|7533.5|7521.5|7533.2|7521.2|7538.6|7526.6|7524|7512|0
1646716500000|2022-03-08 05:15:00|7533.4|7521.4|7531|7519|7536.4|7524.4|7526.7|7514.7|0
1646716800000|2022-03-08 05:20:00|7530.8|7518.8|7519.2|7507.2|7531|7519|7515.5|7503.5|0
1646717100000|2022-03-08 05:25:00|7519|7507|7499.6|7487.6|7526.8|7514.8|7499.1|7487.1|0
1646717400000|2022-03-08 05:30:00|7499.8|7487.8|7509.8|7497.8|7513.6|7501.6|7499.8|7487.8|0
1646717700000|2022-03-08 05:35:00|7509.7|7497.7|7503.2|7491.2|7513|7501|7494.6|7482.6|0
1646718000000|2022-03-08 05:40:00|7504|7492|7498.8|7486.8|7511.9|7499.9|7492.3|7480.3|0
1646718300000|2022-03-08 05:45:00|7498.6|7486.6|7495.5|7483.5|7502|7490|7490.2|7478.2|0
1646718600000|2022-03-08 05:50:00|7495.3|7483.3|7491.1|7479.1|7498.6|7486.6|7487.4|7475.4|0
1646718900000|2022-03-08 05:55:00|7490.9|7478.9|7485.9|7473.9|7503.8|7491.8|7484.8|7472.8|0
1646719200000|2022-03-08 06:00:00|7486.1|7474.1|7509.7|7497.7|7509.7|7497.7|7485.9|7473.9|0
1646719500000|2022-03-08 06:05:00|7510.3|7498.3|7503.8|7491.8|7513|7501|7498.9|7486.9|0
1646719800000|2022-03-08 06:10:00|7503.2|7491.2|7492.8|7480.8|7503.2|7491.2|7477.6|7465.6|0
1646720100000|2022-03-08 06:15:00|7492.6|7480.6|7484.5|7472.5|7496|7484|7481.9|7469.9|0
1646720400000|2022-03-08 06:20:00|7484.9|7472.9|7453.5|7441.5|7491|7479|7448.5|7436.5|0
1646720700000|2022-03-08 06:25:00|7453.3|7441.3|7473.7|7461.7|7486.5|7474.5|7450.5|7438.5|0
1646721000000|2022-03-08 06:30:00|7474.8|7462.8|7472.1|7460.1|7481.4|7469.4|7469.7|7457.7|0
1646721300000|2022-03-08 06:35:00|7472.5|7460.5|7476.9|7464.9|7483.1|7471.1|7470.5|7458.5|0
1646721600000|2022-03-08 06:40:00|7476.7|7464.7|7505|7493|7506.1|7494.1|7473.6|7461.6|0
1646721900000|2022-03-08 06:45:00|7504.8|7492.8|7492.6|7480.6|7505|7493|7485.7|7473.7|0
1646722200000|2022-03-08 06:50:00|7492.2|7480.2|7494.9|7482.9|7504.1|7492.1|7491.1|7479.1|0
1646722500000|2022-03-08 06:55:00|7495.5|7483.5|7499.8|7487.8|7504.6|7492.6|7494.4|7482.4|0
1646722800000|2022-03-08 07:00:00|7498.4|7486.4|7470.8|7465.8|7504.8|7492.8|7446.8|7441.8|191
1646723100000|2022-03-08 07:05:00|7469.8|7464.8|7467.3|7462.3|7475.3|7470.3|7460.3|7455.3|35
1646723400000|2022-03-08 07:10:00|7466.8|7461.8|7431.3|7426.3|7466.8|7461.8|7422.8|7417.8|48
1646723700000|2022-03-08 07:15:00|7430.3|7425.3|7463.8|7458.8|7468.8|7463.8|7426.3|7421.3|54
1646724000000|2022-03-08 07:20:00|7464.8|7459.8|7464.8|7459.8|7473.3|7468.3|7458.3|7453.3|63
1646724300000|2022-03-08 07:25:00|7464.3|7459.3|7476.3|7471.3|7478.3|7473.3|7447.8|7442.8|126
1646724600000|2022-03-08 07:30:00|7475.8|7470.8|7489.8|7484.8|7491.3|7486.3|7470.8|7465.8|150
1646724900000|2022-03-08 07:35:00|7490.3|7485.3|7495.8|7490.8|7500.8|7495.8|7482.8|7477.8|93
1646725200000|2022-03-08 07:40:00|7495.3|7490.3|7513.3|7508.3|7513.8|7508.8|7488.8|7483.8|59
1646725500000|2022-03-08 07:45:00|7512.8|7507.8|7511.8|7506.8|7517.3|7512.3|7504.8|7499.8|50
1646725800000|2022-03-08 07:50:00|7512.8|7507.8|7507.8|7502.8|7519.8|7514.8|7497.8|7492.8|76
1646726100000|2022-03-08 07:55:00|7508.3|7503.3|7551.8|7546.8|7553.3|7548.3|7491.8|7486.8|249
1646726400000|2022-03-08 08:00:00|7562.3|7557.3|7667.3|7662.3|7667.3|7662.3|7557.3|7552.3|1038
1646726700000|2022-03-08 08:05:00|7668.3|7663.3|7697.3|7692.3|7702.3|7697.3|7656.8|7651.8|970
1646727000000|2022-03-08 08:10:00|7695.3|7690.3|7782.8|7777.8|7787.8|7782.8|7695.3|7690.3|875
1646727300000|2022-03-08 08:15:00|7783.3|7778.3|7792.3|7787.3|7792.3|7787.3|7753.3|7748.3|564
1646727600000|2022-03-08 08:20:00|7791.8|7786.8|7843.3|7838.3|7846.8|7841.8|7787.3|7782.3|551
1646727900000|2022-03-08 08:25:00|7842.3|7837.3|7910.8|7905.8|7915.3|7910.3|7842.3|7837.3|841
1646728200000|2022-03-08 08:30:00|7911.3|7906.3|7832.8|7827.8|7912.3|7907.3|7832.8|7827.8|798
1646728500000|2022-03-08 08:35:00|7830.8|7825.8|7857.8|7852.8|7875.8|7870.8|7829.8|7824.8|903
1646728800000|2022-03-08 08:40:00|7859.6|7854.6|7832.1|7827.1|7894.1|7889.1|7825.6|7820.6|494
1646729100000|2022-03-08 08:45:00|7831.6|7826.6|7847.6|7842.6|7868.6|7863.6|7810.1|7805.1|618
1646729400000|2022-03-08 08:50:00|7847.1|7842.1|7822.6|7817.6|7850.6|7845.6|7811.6|7806.6|577
1646729700000|2022-03-08 08:55:00|7823.6|7818.6|7855.1|7850.1|7859.6|7854.6|7818.6|7813.6|322
1646730000000|2022-03-08 09:00:00|7854.6|7849.6|7901.1|7896.1|7904.1|7899.1|7844.1|7839.1|525
1646730300000|2022-03-08 09:05:00|7900.6|7895.6|7895.6|7890.6|7907.6|7902.6|7853.1|7848.1|427
1646730600000|2022-03-08 09:10:00|7896.1|7891.1|7916.1|7911.1|7919.1|7914.1|7896.1|7891.1|254
1646730900000|2022-03-08 09:15:00|7915.1|7910.1|7909.1|7904.1|7917.1|7912.1|7899.1|7894.1|282
1646731200000|2022-03-08 09:20:00|7910.1|7905.1|7884.6|7879.6|7912.1|7907.1|7872.1|7867.1|258
1646731500000|2022-03-08 09:25:00|7885.1|7880.1|7860.1|7855.1|7891.6|7886.6|7860.1|7855.1|285
1646731800000|2022-03-08 09:30:00|7860.6|7855.6|7885.1|7880.1|7888.6|7883.6|7839.6|7834.6|400
1646732100000|2022-03-08 09:35:00|7885.6|7880.6|7888.1|7883.1|7897.6|7892.6|7875.6|7870.6|550
1646732400000|2022-03-08 09:40:00|7886.6|7881.6|7883.6|7878.6|7897.1|7892.1|7877.1|7872.1|198
1646732700000|2022-03-08 09:45:00|7884.1|7879.1|7865.6|7860.6|7884.6|7879.6|7857.6|7852.6|194
1646733000000|2022-03-08 09:50:00|7865.1|7860.1|7885.6|7880.6|7885.6|7880.6|7858.1|7853.1|159
1646733300000|2022-03-08 09:55:00|7885.1|7880.1|7887.1|7882.1|7894.1|7889.1|7879.6|7874.6|130
1646733600000|2022-03-08 10:00:00|7886.6|7881.6|7883.1|7878.1|7895.6|7890.6|7873.1|7868.1|118
1646733900000|2022-03-08 10:05:00|7883.6|7878.6|7835.1|7830.1|7885.6|7880.6|7833.6|7828.6|240
1646734200000|2022-03-08 10:10:00|7835.6|7830.6|7841.1|7836.1|7851.6|7846.6|7827.1|7822.1|264
1646734500000|2022-03-08 10:15:00|7839.6|7834.6|7773.1|7768.1|7841.1|7836.1|7770.1|7765.1|390
1646734800000|2022-03-08 10:20:00|7773.6|7768.6|7810.6|7805.6|7814.1|7809.1|7773.1|7768.1|344
1646735100000|2022-03-08 10:25:00|7807.1|7802.1|7853.1|7848.1|7857.1|7852.1|7807.1|7802.1|525
1646735400000|2022-03-08 10:30:00|7852.6|7847.6|7816.6|7811.6|7853.6|7848.6|7812.1|7807.1|260
1646735700000|2022-03-08 10:35:00|7816.1|7811.1|7812.1|7807.1|7837.6|7832.6|7806.1|7801.1|216
1646736000000|2022-03-08 10:40:00|7812.6|7807.6|7814.6|7809.6|7822.1|7817.1|7797.6|7792.6|213
1646736300000|2022-03-08 10:45:00|7815.1|7810.1|7837.6|7832.6|7840.6|7835.6|7808.1|7803.1|140
1646736600000|2022-03-08 10:50:00|7838.1|7833.1|7834.6|7829.6|7855.1|7850.1|7832.1|7827.1|281
1646736900000|2022-03-08 10:55:00|7834.1|7829.1|7837.1|7832.1|7848.6|7843.6|7834.1|7829.1|85
1646737200000|2022-03-08 11:00:00|7837.6|7832.6|7829.1|7824.1|7837.6|7832.6|7817.6|7812.6|89
1646737500000|2022-03-08 11:05:00|7830.1|7825.1|7823.6|7818.6|7834.1|7829.1|7814.1|7809.1|107
1646737800000|2022-03-08 11:10:00|7823.1|7818.1|7841.1|7836.1|7844.6|7839.6|7823.1|7818.1|72
1646738100000|2022-03-08 11:15:00|7841.6|7836.6|7830.1|7825.1|7841.6|7836.6|7822.1|7817.1|147
1646738400000|2022-03-08 11:20:00|7830.6|7825.6|7841.1|7836.1|7843.1|7838.1|7820.1|7815.1|91
1646738700000|2022-03-08 11:25:00|7841.6|7836.6|7851.6|7846.6|7857.1|7852.1|7836.1|7831.1|109
1646739000000|2022-03-08 11:30:00|7853.6|7848.6|7861.1|7856.1|7865.1|7860.1|7851.6|7846.6|123
1646739300000|2022-03-08 11:35:00|7860.6|7855.6|7866.1|7861.1|7869.1|7864.1|7858.1|7853.1|73
1646739600000|2022-03-08 11:40:00|7866.6|7861.6|7867.1|7862.1|7870.6|7865.6|7854.1|7849.1|83
1646739900000|2022-03-08 11:45:00|7866.6|7861.6|7861.1|7856.1|7869.1|7864.1|7858.1|7853.1|62
1646740200000|2022-03-08 11:50:00|7860.6|7855.6|7867.6|7862.6|7870.1|7865.1|7854.6|7849.6|70
1646740500000|2022-03-08 11:55:00|7868.1|7863.1|7877.1|7872.1|7878.1|7873.1|7866.1|7861.1|92
1646740800000|2022-03-08 12:00:00|7878.1|7873.1|7891.6|7886.6|7891.6|7886.6|7874.1|7869.1|187
1646741100000|2022-03-08 12:05:00|7890.1|7885.1|7903.1|7898.1|7904.6|7899.6|7889.1|7884.1|127
1646741400000|2022-03-08 12:10:00|7903.6|7898.6|7915.1|7910.1|7925.1|7920.1|7903.1|7898.1|302
1646741700000|2022-03-08 12:15:00|7915.6|7910.6|7914.1|7909.1|7926.1|7921.1|7911.1|7906.1|70
1646742000000|2022-03-08 12:20:00|7914.6|7909.6|7921.1|7916.1|7922.6|7917.6|7911.1|7906.1|116
1646742300000|2022-03-08 12:25:00|7920.6|7915.6|7918.6|7913.6|7926.6|7921.6|7907.1|7902.1|89
1646742600000|2022-03-08 12:30:00|7919.1|7914.1|7914.6|7909.6|7921.6|7916.6|7902.1|7897.1|132
1646742900000|2022-03-08 12:35:00|7914.1|7909.1|7900.1|7895.1|7918.1|7913.1|7897.1|7892.1|110
1646743200000|2022-03-08 12:40:00|7899.7|7894.7|7878.7|7873.7|7903.7|7898.7|7875.2|7870.2|159
1646743500000|2022-03-08 12:45:00|7878.2|7873.2|7857.7|7852.7|7879.7|7874.7|7852.7|7847.7|199
1646743800000|2022-03-08 12:50:00|7857.2|7852.2|7829.7|7824.7|7858.2|7853.2|7828.2|7823.2|147
1646744100000|2022-03-08 12:55:00|7829.2|7824.2|7843.7|7838.7|7848.7|7843.7|7827.7|7822.7|129
1646744400000|2022-03-08 13:00:00|7844.7|7839.7|7835.7|7830.7|7846.7|7841.7|7823.2|7818.2|261
1646744700000|2022-03-08 13:05:00|7836.2|7831.2|7830.7|7825.7|7841.2|7836.2|7824.7|7819.7|111
1646745000000|2022-03-08 13:10:00|7830.2|7825.2|7792.7|7787.7|7835.2|7830.2|7790.7|7785.7|241
1646745300000|2022-03-08 13:15:00|7793.2|7788.2|7804.2|7799.2|7813.7|7808.7|7793.2|7788.2|239
1646745600000|2022-03-08 13:20:00|7803.7|7798.7|7797.7|7792.7|7808.7|7803.7|7791.7|7786.7|213
1646745900000|2022-03-08 13:25:00|7795.7|7790.7|7818.7|7813.7|7819.7|7814.7|7794.7|7789.7|364
1646746200000|2022-03-08 13:30:00|7819.7|7814.7|7821.2|7816.2|7829.7|7824.7|7811.2|7806.2|139
1646746500000|2022-03-08 13:35:00|7821.7|7816.7|7839.7|7834.7|7842.7|7837.7|7820.7|7815.7|124
1646746800000|2022-03-08 13:40:00|7839.2|7834.2|7840.2|7835.2|7848.2|7843.2|7835.7|7830.7|112
1646747100000|2022-03-08 13:45:00|7839.7|7834.7|7841.7|7836.7|7851.7|7846.7|7836.7|7831.7|146
1646747400000|2022-03-08 13:50:00|7842.2|7837.2|7871.2|7866.2|7878.7|7873.7|7834.7|7829.7|140
1646747700000|2022-03-08 13:55:00|7870.7|7865.7|7862.2|7857.2|7875.7|7870.7|7859.7|7854.7|94
1646748000000|2022-03-08 14:00:00|7861.2|7856.2|7859.7|7854.7|7867.2|7862.2|7854.2|7849.2|167
1646748300000|2022-03-08 14:05:00|7859.2|7854.2|7847.2|7842.2|7866.7|7861.7|7844.7|7839.7|184
1646748600000|2022-03-08 14:10:00|7848.2|7843.2|7856.2|7851.2|7862.7|7857.7|7838.2|7833.2|219
1646748900000|2022-03-08 14:15:00|7856.7|7851.7|7855.2|7850.2|7869.7|7864.7|7850.7|7845.7|96
1646749200000|2022-03-08 14:20:00|7854.7|7849.7|7865.7|7860.7|7866.7|7861.7|7852.7|7847.7|134
1646749500000|2022-03-08 14:25:00|7865.2|7860.2|7852.7|7847.7|7866.7|7861.7|7849.2|7844.2|188
1646749800000|2022-03-08 14:30:00|7852.2|7847.2|7820.7|7815.7|7864.7|7859.7|7809.2|7804.2|313
1646750100000|2022-03-08 14:35:00|7821.2|7816.2|7805.7|7800.7|7854.7|7849.7|7802.7|7797.7|449
1646750400000|2022-03-08 14:40:00|7805.2|7800.2|7839.2|7834.2|7851.2|7846.2|7795.2|7790.2|330
1646750700000|2022-03-08 14:45:00|7840.7|7835.7|7821.7|7816.7|7846.7|7841.7|7816.7|7811.7|339
1646751000000|2022-03-08 14:50:00|7821.2|7816.2|7793.2|7788.2|7828.7|7823.7|7789.7|7784.7|334
1646751300000|2022-03-08 14:55:00|7792.2|7787.2|7811.2|7806.2|7817.2|7812.2|7786.7|7781.7|238
1646751600000|2022-03-08 15:00:00|7810.7|7805.7|7780.2|7775.2|7810.7|7805.7|7775.2|7770.2|248
1646751900000|2022-03-08 15:05:00|7779.7|7774.7|7759.2|7754.2|7790.7|7785.7|7757.7|7752.7|408
1646752200000|2022-03-08 15:10:00|7760.1|7755.1|7786.6|7781.6|7790.1|7785.1|7757.6|7752.6|203
1646752500000|2022-03-08 15:15:00|7786.1|7781.1|7813.6|7808.6|7821.6|7816.6|7783.6|7778.6|554
1646752800000|2022-03-08 15:20:00|7812.6|7807.6|7771.6|7766.6|7819.6|7814.6|7770.6|7765.6|392
1646753100000|2022-03-08 15:25:00|7771.1|7766.1|7750.1|7745.1|7777.1|7772.1|7748.6|7743.6|384
1646753400000|2022-03-08 15:30:00|7749.6|7744.6|7749.1|7744.1|7776.1|7771.1|7745.6|7740.6|237
1646753700000|2022-03-08 15:35:00|7748.6|7743.6|7761.1|7756.1|7762.6|7757.6|7739.1|7734.1|373
1646754000000|2022-03-08 15:40:00|7761.6|7756.6|7785.6|7780.6|7792.6|7787.6|7751.6|7746.6|317
1646754300000|2022-03-08 15:45:00|7786.1|7781.1|7782.6|7777.6|7794.6|7789.6|7776.6|7771.6|256
1646754600000|2022-03-08 15:50:00|7782.1|7777.1|7807.6|7802.6|7811.6|7806.6|7778.6|7773.6|329
1646754900000|2022-03-08 15:55:00|7807.1|7802.1|7824.1|7819.1|7824.6|7819.6|7794.6|7789.6|310
1646755200000|2022-03-08 16:00:00|7825.1|7820.1|7810.1|7805.1|7829.6|7824.6|7803.6|7798.6|465
1646755500000|2022-03-08 16:05:00|7809.6|7804.6|7800.6|7795.6|7811.6|7806.6|7788.1|7783.1|247
1646755800000|2022-03-08 16:10:00|7802.6|7797.6|7815.1|7810.1|7817.6|7812.6|7802.6|7797.6|215
1646756100000|2022-03-08 16:15:00|7815.6|7810.6|7827.6|7822.6|7832.6|7827.6|7811.1|7806.1|337
1646756400000|2022-03-08 16:20:00|7828.1|7823.1|7798.6|7793.6|7832.6|7827.6|7788.6|7783.6|429
1646756700000|2022-03-08 16:25:00|7798.1|7793.1|7816.6|7811.6|7822.6|7817.6|7795.6|7790.6|604
1646757000000|2022-03-08 16:30:00|7817.6|7810.6|7784.6|7777.6|7817.6|7810.6|7779.6|7771.6|1135
1646757300000|2022-03-08 16:35:00|7785.6|7778.6|7800.6|7793.6|7814.6|7807.6|7785.6|7778.6|740
1646757600000|2022-03-08 16:40:00|7802.6|7794.6|7796.6|7790.6|7807.6|7798.6|7787.6|7780.6|155
1646757900000|2022-03-08 16:45:00|7799.6|7789.6|7822.6|7816.6|7824.6|7817.6|7796.6|7788.6|155
1646758200000|2022-03-08 16:50:00|7824.6|7815.6|7838.6|7830.6|7838.6|7830.6|7821.6|7813.6|49
1646758500000|2022-03-08 16:55:00|7839.6|7831.6|7854.6|7846.6|7863.6|7856.6|7836.6|7828.6|160
1646758800000|2022-03-08 17:00:00|7855.6|7847.6|7887.6|7878.6|7888.6|7880.6|7850.6|7842.6|118
1646759100000|2022-03-08 17:05:00|7886.6|7879.6|7904.6|7897.6|7923.6|7914.6|7885.6|7877.6|111
1646759400000|2022-03-08 17:10:00|7905.6|7896.6|7943.6|7935.6|7944.6|7936.6|7905.6|7895.6|207
1646759700000|2022-03-08 17:15:00|7944.6|7937.6|7990.6|7981.6|7992.6|7984.6|7943.6|7934.6|123
1646760000000|2022-03-08 17:20:00|7989.6|7983.6|7960.6|7949.6|8052.6|8044.6|7940.6|7932.6|471
1646760300000|2022-03-08 17:25:00|7959.6|7950.6|7975.6|7968.6|7976.6|7968.6|7926.6|7915.6|224
1646760600000|2022-03-08 17:30:00|7978.6|7967.6|8018.6|8009.6|8028.6|8020.6|7962.6|7952.6|122
1646760900000|2022-03-08 17:35:00|8019.6|8006.6|8016.6|8008.6|8022.6|8013.6|7979.6|7969.6|133
1646761200000|2022-03-08 17:40:00|8017.6|8009.6|8004.6|7995.6|8030.6|8021.6|7999.6|7991.6|71
1646761500000|2022-03-08 17:45:00|8002.6|7994.6|8014.6|8005.6|8015.6|8007.6|7984.6|7976.6|63
1646761800000|2022-03-08 17:50:00|8015.6|8004.6|8031.6|8023.6|8032.6|8023.6|7981.6|7973.6|101
1646762100000|2022-03-08 17:55:00|8032.6|8019.6|8007.6|7997.6|8032.6|8019.6|8001.6|7993.6|88
1646762400000|2022-03-08 18:00:00|8008.6|7998.6|8034.6|8025.6|8034.6|8025.6|8003.6|7996.6|111
1646762700000|2022-03-08 18:05:00|8033.6|8026.6|8035.6|8027.6|8043.6|8034.6|8015.6|8007.6|75
1646763000000|2022-03-08 18:10:00|8036.6|8028.6|7999.6|7991.6|8042.6|8034.6|7998.6|7989.6|127
1646763300000|2022-03-08 18:15:00|8000.6|7993.6|8009.6|8001.6|8021.6|8011.6|7994.6|7986.6|73
1646763600000|2022-03-08 18:20:00|8007.6|7999.6|7978.6|7969.6|8013.6|8004.6|7977.6|7968.6|34
1646763900000|2022-03-08 18:25:00|7977.6|7968.6|7952.6|7943.6|7978.6|7970.6|7950.6|7940.6|49
1646764200000|2022-03-08 18:30:00|7951.6|7944.6|7931.6|7922.6|7951.6|7944.6|7908.6|7900.6|96
1646764500000|2022-03-08 18:35:00|7933.6|7923.6|7924.6|7915.6|7949.6|7941.6|7919.6|7911.6|24
1646764800000|2022-03-08 18:40:00|7923.6|7912.6|7948.6|7939.6|7951.1|7940.6|7901.6|7894.6|68
1646765100000|2022-03-08 18:45:00|7949.6|7941.6|7924.6|7915.6|7952.6|7942.6|7911.6|7902.6|21
1646765400000|2022-03-08 18:50:00|7925.6|7914.6|7916.6|7904.6|7933.6|7921.6|7908.6|7899.6|28
1646765700000|2022-03-08 18:55:00|7915.6|7905.6|7922.5|7910.5|7922.6|7913.6|7908.6|7900.6|24
1646766000000|2022-03-08 19:00:00|7922|7910|7914|7902|7930.6|7918.6|7893.9|7881.9|0
1646766300000|2022-03-08 19:05:00|7911.3|7899.3|7933|7921|7942.6|7930.6|7903.6|7891.6|0
1646766600000|2022-03-08 19:10:00|7932.5|7920.5|7904.2|7892.2|7937.4|7925.4|7893.9|7881.9|0
1646766900000|2022-03-08 19:15:00|7904.1|7892.1|7912.8|7900.8|7926.8|7914.8|7900.7|7888.7|0
1646767200000|2022-03-08 19:20:00|7913.9|7901.9|7918.7|7906.7|7922.2|7910.2|7888.5|7876.5|0
1646767500000|2022-03-08 19:25:00|7917.6|7905.6|7946.8|7934.8|7953.8|7941.8|7909.8|7897.8|0
1646767800000|2022-03-08 19:30:00|7946.7|7934.7|7928.1|7916.1|7950.4|7938.4|7918.2|7906.2|0
1646768100000|2022-03-08 19:35:00|7928|7916|7948|7936|7948.9|7936.9|7918.4|7906.4|0
1646768400000|2022-03-08 19:40:00|7948.1|7936.1|7948.3|7936.3|7954.6|7942.6|7928.4|7916.4|0
1646768700000|2022-03-08 19:45:00|7948.5|7936.5|7965.4|7953.4|7972.9|7960.9|7946.4|7934.4|0
1646769000000|2022-03-08 19:50:00|7964.3|7952.3|7934.5|7922.5|7970.3|7958.3|7931.7|7919.7|0
1646769300000|2022-03-08 19:55:00|7934|7922|7934.4|7922.4|7947.9|7935.9|7915.2|7903.2|0
1646769600000|2022-03-08 20:00:00|7934.9|7922.9|7958.9|7946.9|7963.8|7951.8|7930.5|7918.5|0
1646769900000|2022-03-08 20:05:00|7958.3|7946.3|7965.4|7953.4|7968.8|7956.8|7951|7939|0
1646770200000|2022-03-08 20:10:00|7967|7955|7947.3|7935.3|7973.1|7961.1|7936|7924|0
1646770500000|2022-03-08 20:15:00|7947.8|7935.8|7939.9|7927.9|7957.6|7945.6|7937|7925|0
1646770800000|2022-03-08 20:20:00|7941.5|7929.5|7939.7|7927.7|7944.3|7932.3|7930.1|7918.1|0
1646771100000|2022-03-08 20:25:00|7939.6|7927.6|7903.9|7891.9|7939.6|7927.6|7899.5|7887.5|0
1646771400000|2022-03-08 20:30:00|7903.8|7891.8|7883.4|7871.4|7906.1|7894.1|7880|7868|0
1646771700000|2022-03-08 20:35:00|7883.3|7871.3|7902.1|7890.1|7904.1|7892.1|7878|7866|0
1646772000000|2022-03-08 20:40:00|7902.6|7890.6|7887|7875|7910.2|7898.2|7887|7875|0
1646772300000|2022-03-08 20:45:00|7887.5|7875.5|7892.1|7880.1|7897.8|7885.8|7881.3|7869.3|0
1646772600000|2022-03-08 20:50:00|7889.9|7877.9|7894.6|7882.6|7925.1|7913.1|7889.7|7877.7|0
1646772900000|2022-03-08 20:55:00|7894|7882|7882.3|7870.3|7898.3|7886.3|7875.5|7863.5|0
1646773200000|2022-03-08 21:00:00|7882.9|7870.9|7864.5|7852.5|7885.3|7873.3|7857.8|7845.8|0
1646773500000|2022-03-08 21:05:00|7865.1|7853.1|7859|7847|7867.8|7855.8|7854|7842|0
1646773800000|2022-03-08 21:10:00|7859.2|7847.2|7863|7851|7874.9|7862.9|7859|7847|0
1646774100000|2022-03-08 21:15:00|7863.9|7851.9|7850.4|7838.4|7865.2|7853.2|7850.4|7838.4|0
1646774400000|2022-03-08 21:20:00|7850.8|7838.8|7848.5|7836.5|7852.4|7840.4|7846.8|7834.8|0
1646774700000|2022-03-08 21:25:00|7849.2|7837.2|7851.8|7839.8|7851.8|7839.8|7844.8|7832.8|0
1646775000000|2022-03-08 21:30:00|7851.9|7839.9|7845.4|7833.4|7852.7|7840.7|7844.8|7832.8|0
1646775300000|2022-03-08 21:35:00|7845.2|7833.2|7843.7|7831.7|7849.2|7837.2|7843.2|7831.2|0
1646775600000|2022-03-08 21:40:00|7844.3|7832.3|7841.2|7829.2|7845.4|7833.4|7839.3|7827.3|0
1646775900000|2022-03-08 21:45:00|7841.3|7829.3|7849.4|7837.4|7851|7839|7839.7|7827.7|0
1646776200000|2022-03-08 21:50:00|7849.9|7837.9|7851|7839|7858|7846|7848.8|7836.8|0
1646776500000|2022-03-08 21:55:00|7851.2|7839.2|7849.4|7837.4|7854.7|7842.7|7845.4|7833.4|0
1646776800000|2022-03-08 22:00:00|7850.1|7838.1|7849.6|7837.6|7850.1|7838.1|7847.9|7835.9|0
1646777100000|2022-03-08 22:05:00|7849.2|7837.2|7847.6|7835.6|7849.4|7837.4|7845.5|7833.5|0
1646777400000|2022-03-08 22:10:00|7848.7|7836.7|7848.5|7836.5|7850.9|7838.9|7848.3|7836.3|0
1646777700000|2022-03-08 22:15:00|7848.7|7836.7|7847.2|7835.2|7849.1|7837.1|7847.2|7835.2|0
1646778000000|2022-03-08 22:20:00|7847.4|7835.4|7847.2|7835.2|7847.6|7835.6|7847.2|7835.2|0
1646778300000|2022-03-08 22:25:00|7846.5|7834.5|7846|7834|7846.5|7834.5|7845.7|7833.7|0
1646778600000|2022-03-08 22:30:00|7846.4|7834.4|7845.8|7833.8|7846.4|7834.4|7845.1|7833.1|0
1646778900000|2022-03-08 22:35:00|7844.5|7832.5|7844.3|7832.3|7844.5|7832.5|7844|7832|0
1646779200000|2022-03-08 22:40:00|7844|7832|7844|7832|7844|7832|7843.6|7831.6|0
1646779500000|2022-03-08 22:45:00|7844.3|7832.3|7846.4|7834.4|7846.6|7834.6|7844|7832|0
1646779800000|2022-03-08 22:50:00|7844.7|7832.7|7845.6|7833.6|7846.9|7834.9|7844.5|7832.5|0
1646780100000|2022-03-08 22:55:00|7845.3|7833.3|7846.6|7834.6|7847.7|7835.7|7845.3|7833.3|0
1646780400000|2022-03-08 23:00:00|7846.7|7834.7|7865.8|7853.8|7867.6|7855.6|7846.7|7834.7|0
1646780700000|2022-03-08 23:05:00|7864.7|7852.7|7863.4|7851.4|7866.9|7854.9|7861.4|7849.4|0
1646781000000|2022-03-08 23:10:00|7863.6|7851.6|7868.3|7856.3|7869.4|7857.4|7857.9|7845.9|0
1646781300000|2022-03-08 23:15:00|7868.2|7856.2|7864.3|7852.3|7868.2|7856.2|7859.9|7847.9|0
1646781600000|2022-03-08 23:20:00|7863.4|7851.4|7864.5|7852.5|7867.2|7855.2|7859|7847|0
1646781900000|2022-03-08 23:25:00|7864.3|7852.3|7870.9|7858.9|7871.8|7859.8|7862.7|7850.7|0
1646782200000|2022-03-08 23:30:00|7871.3|7859.3|7883.7|7871.7|7886.1|7874.1|7871.3|7859.3|0
1646782500000|2022-03-08 23:35:00|7883|7871|7883.7|7871.7|7886.1|7874.1|7881.9|7869.9|0
1646782800000|2022-03-08 23:40:00|7883|7871|7885.2|7873.2|7886.8|7874.8|7881.3|7869.3|0
1646783100000|2022-03-08 23:45:00|7885.3|7873.3|7883|7871|7891.7|7879.7|7881.9|7869.9|0
1646783400000|2022-03-08 23:50:00|7882.8|7870.8|7887.9|7875.9|7891|7879|7878|7866|0
1646783700000|2022-03-08 23:55:00|7888.6|7876.6|7891.2|7879.2|7895|7883|7882.6|7870.6|0
1646784000000|2022-03-09 00:00:00|7891|7879|7897.2|7885.2|7899.6|7887.6|7890.3|7878.3|0
1646784300000|2022-03-09 00:05:00|7896.7|7884.7|7897.6|7885.6|7901.2|7889.2|7895|7883|0
1646784600000|2022-03-09 00:10:00|7896.9|7884.9|7894.5|7882.5|7898.9|7886.9|7893.4|7881.4|0
1646784900000|2022-03-09 00:15:00|7894.3|7882.3|7927.2|7915.2|7942.6|7930.6|7894.3|7882.3|0
1646785200000|2022-03-09 00:20:00|7927|7915|7921.6|7909.6|7927|7915|7917|7905|0
1646785500000|2022-03-09 00:25:00|7921.4|7909.4|7933.6|7921.6|7938|7926|7920.9|7908.9|0
1646785800000|2022-03-09 00:30:00|7933.4|7921.4|7910.6|7898.6|7933.4|7921.4|7909.5|7897.5|0
1646786100000|2022-03-09 00:35:00|7909.9|7897.9|7906.7|7894.7|7917.7|7905.7|7905.6|7893.6|0
1646786400000|2022-03-09 00:40:00|7906.5|7894.5|7915.5|7903.5|7915.5|7903.5|7904.5|7892.5|0
1646786700000|2022-03-09 00:45:00|7915.9|7903.9|7912.3|7900.3|7918.3|7906.3|7901.9|7889.9|0
1646787000000|2022-03-09 00:50:00|7912.5|7900.5|7915.1|7903.1|7917.3|7905.3|7907.4|7895.4|0
1646787300000|2022-03-09 00:55:00|7915.3|7903.3|7923.3|7911.3|7924.3|7912.3|7911.8|7899.8|0
1646787600000|2022-03-09 01:00:00|7924.1|7912.1|7936.3|7924.3|7942.5|7930.5|7924.1|7912.1|0
1646787900000|2022-03-09 01:05:00|7936.1|7924.1|7940.8|7928.8|7941.5|7929.5|7930.4|7918.4|0
1646788200000|2022-03-09 01:10:00|7941|7929|7937|7925|7947.4|7935.4|7937|7925|0
1646788500000|2022-03-09 01:15:00|7936.6|7924.6|7917.7|7905.7|7937.5|7925.5|7917.7|7905.7|0
1646788800000|2022-03-09 01:20:00|7917.8|7905.8|7899.7|7887.7|7923.2|7911.2|7896.9|7884.9|0
1646789100000|2022-03-09 01:25:00|7899.1|7887.1|7902.4|7890.4|7903.5|7891.5|7895.8|7883.8|0
1646789400000|2022-03-09 01:30:00|7901.6|7889.6|7947.6|7935.6|7959.7|7947.7|7898|7886|0
1646789700000|2022-03-09 01:35:00|7946.8|7934.8|7952|7940|7959.7|7947.7|7942.1|7930.1|0
1646790000000|2022-03-09 01:40:00|7951.4|7939.4|7944.4|7932.4|7952|7940|7936.6|7924.6|0
1646790300000|2022-03-09 01:45:00|7943.8|7931.8|7937.3|7925.3|7948.2|7936.2|7935.1|7923.1|0
1646790600000|2022-03-09 01:50:00|7936.2|7924.2|7910.9|7898.9|7940.2|7928.2|7903.8|7891.8|0
1646790900000|2022-03-09 01:55:00|7910.1|7898.1|7898.7|7886.7|7913.8|7901.8|7894.5|7882.5|0
1646791200000|2022-03-09 02:00:00|7898.4|7886.4|7909.4|7897.4|7921.5|7909.5|7897.8|7885.8|0
1646791500000|2022-03-09 02:05:00|7909.2|7897.2|7916|7904|7919.7|7907.7|7905.4|7893.4|0
1646791800000|2022-03-09 02:10:00|7915.9|7903.9|7919.7|7907.7|7924.1|7912.1|7914.2|7902.2|0
1646792100000|2022-03-09 02:15:00|7919.5|7907.5|7915.3|7903.3|7919.7|7907.7|7909.3|7897.3|0
1646792400000|2022-03-09 02:20:00|7915.5|7903.5|7915.9|7903.9|7920.4|7908.4|7912|7900|0
1646792700000|2022-03-09 02:25:00|7915.7|7903.7|7931.3|7919.3|7931.3|7919.3|7913.7|7901.7|0
1646793000000|2022-03-09 02:30:00|7931.1|7919.1|7924.6|7912.6|7931.3|7919.3|7916.3|7904.3|0
1646793300000|2022-03-09 02:35:00|7926.2|7914.2|7909.6|7897.6|7928.4|7916.4|7909.6|7897.6|0
1646793600000|2022-03-09 02:40:00|7909.8|7897.8|7912.4|7900.4|7913.6|7901.6|7907|7895|0
1646793900000|2022-03-09 02:45:00|7912.9|7900.9|7911.8|7899.8|7917.3|7905.3|7907.4|7895.4|0
1646794200000|2022-03-09 02:50:00|7911.7|7899.7|7886.5|7874.5|7911.8|7899.8|7882.1|7870.1|0
1646794500000|2022-03-09 02:55:00|7886.7|7874.7|7888.8|7876.8|7894.3|7882.3|7885.5|7873.5|0
1646794800000|2022-03-09 03:00:00|7888.6|7876.6|7877.3|7865.3|7892.7|7880.7|7876.2|7864.2|0
1646795100000|2022-03-09 03:05:00|7877.9|7865.9|7874.5|7862.5|7880|7868|7871.8|7859.8|0
1646795400000|2022-03-09 03:10:00|7874.7|7862.7|7872.9|7860.9|7878.9|7866.9|7868.5|7856.5|0
1646795700000|2022-03-09 03:15:00|7873.4|7861.4|7865.1|7853.1|7873.4|7861.4|7855.2|7843.2|0
1646796000000|2022-03-09 03:20:00|7865.2|7853.2|7871.2|7859.2|7876.7|7864.7|7865.2|7853.2|0
1646796300000|2022-03-09 03:25:00|7871.4|7859.4|7871.2|7859.2|7875.1|7863.1|7869|7857|0
1646796600000|2022-03-09 03:30:00|7871.4|7859.4|7877.9|7865.9|7883.3|7871.3|7871.2|7859.2|0
1646796900000|2022-03-09 03:35:00|7877.8|7865.8|7878.9|7866.9|7883.4|7871.4|7874.5|7862.5|0
1646797200000|2022-03-09 03:40:00|7879.1|7867.1|7874.6|7862.6|7880|7868|7874.1|7862.1|0
1646797500000|2022-03-09 03:45:00|7874.8|7862.8|7877.9|7865.9|7880.1|7868.1|7874.6|7862.6|0
1646797800000|2022-03-09 03:50:00|7878.5|7866.5|7875.7|7863.7|7878.5|7866.5|7873.5|7861.5|0
1646798100000|2022-03-09 03:55:00|7875.5|7863.5|7867.4|7855.4|7875.5|7863.5|7859.7|7847.7|0
1646798400000|2022-03-09 04:00:00|7867.6|7855.6|7893.9|7881.9|7896.6|7884.6|7867.6|7855.6|0
1646798700000|2022-03-09 04:05:00|7893.3|7881.3|7901.6|7889.6|7903.8|7891.8|7893.3|7881.3|0
1646799000000|2022-03-09 04:10:00|7901.4|7889.4|7912.5|7900.5|7913|7901|7897.6|7885.6|0
1646799300000|2022-03-09 04:15:00|7912.7|7900.7|7925|7913|7925|7913|7909.7|7897.7|0
1646799600000|2022-03-09 04:20:00|7925.5|7913.5|7941|7929|7945.4|7933.4|7925.5|7913.5|0
1646799900000|2022-03-09 04:25:00|7941.2|7929.2|7989.4|7977.4|7989.4|7977.4|7935.9|7923.9|0
1646800200000|2022-03-09 04:30:00|7989.6|7977.6|7980.4|7968.4|8001.2|7989.2|7978.2|7966.2|0
1646800500000|2022-03-09 04:35:00|7980.6|7968.6|7987.5|7975.5|7988.1|7976.1|7979.7|7967.7|0
1646800800000|2022-03-09 04:40:00|7987.3|7975.3|7979.9|7967.9|7989.7|7977.7|7976.6|7964.6|0
1646801100000|2022-03-09 04:45:00|7980.1|7968.1|7974.5|7962.5|7980.5|7968.5|7967.8|7955.8|0
1646801400000|2022-03-09 04:50:00|7974.3|7962.3|7978.8|7966.8|7983.8|7971.8|7972.3|7960.3|0
1646801700000|2022-03-09 04:55:00|7978.6|7966.6|7967.7|7955.7|7979.4|7967.4|7966.6|7954.6|0
1646802000000|2022-03-09 05:00:00|7968.3|7956.3|7951.3|7939.3|7968.3|7956.3|7949.1|7937.1|0
1646802300000|2022-03-09 05:05:00|7951.5|7939.5|7949.5|7937.5|7956.1|7944.1|7949.5|7937.5|0
1646802600000|2022-03-09 05:10:00|7949.3|7937.3|7947.3|7935.3|7958.3|7946.3|7946.8|7934.8|0
1646802900000|2022-03-09 05:15:00|7946.9|7934.9|7941.9|7929.9|7949.5|7937.5|7932.5|7920.5|0
1646803200000|2022-03-09 05:20:00|7941.5|7929.5|7939.3|7927.3|7947|7935|7936.5|7924.5|0
1646803500000|2022-03-09 05:25:00|7939.5|7927.5|7950.9|7938.9|7960.7|7948.7|7935.4|7923.4|0
1646803800000|2022-03-09 05:30:00|7951.5|7939.5|7927.7|7915.7|7951.5|7939.5|7927.2|7915.2|0
1646804100000|2022-03-09 05:35:00|7927.1|7915.1|7900.1|7888.1|7927.3|7915.3|7898.6|7886.6|0
1646804400000|2022-03-09 05:40:00|7900.5|7888.5|7901.1|7889.1|7905.5|7893.5|7892.3|7880.3|0
1646804700000|2022-03-09 05:45:00|7901.7|7889.7|7884.6|7872.6|7905.5|7893.5|7879.7|7867.7|0
1646805000000|2022-03-09 05:50:00|7884.4|7872.4|7892.9|7880.9|7896.7|7884.7|7882.4|7870.4|0
1646805300000|2022-03-09 05:55:00|7892.7|7880.7|7902.2|7890.2|7904.4|7892.4|7892.2|7880.2|0
1646805600000|2022-03-09 06:00:00|7910.5|7898.5|7924.1|7912.1|7925.9|7913.9|7908.8|7896.8|0
1646805900000|2022-03-09 06:05:00|7923.2|7911.2|7953.8|7941.8|7953.9|7941.9|7921.9|7909.9|0
1646806200000|2022-03-09 06:10:00|7952.7|7940.7|7953.4|7941.4|7964.4|7952.4|7952.7|7940.7|0
1646806500000|2022-03-09 06:15:00|7954|7942|7950.3|7938.3|7957.4|7945.4|7950.2|7938.2|0
1646806800000|2022-03-09 06:20:00|7950.2|7938.2|7951|7939|7959.7|7947.7|7950.2|7938.2|0
1646807100000|2022-03-09 06:25:00|7951.3|7939.3|7950.9|7938.9|7951.9|7939.9|7940.3|7928.3|0
1646807400000|2022-03-09 06:30:00|7951.1|7939.1|7953.7|7941.7|7953.7|7941.7|7945.4|7933.4|0
1646807700000|2022-03-09 06:35:00|7953|7941|7903.5|7891.5|7956.7|7944.7|7903.5|7891.5|0
1646808000000|2022-03-09 06:40:00|7902.5|7890.5|7900.7|7888.7|7910.5|7898.5|7882.7|7870.7|0
1646808300000|2022-03-09 06:45:00|7899.9|7887.9|7895.8|7883.8|7912.2|7900.2|7892.9|7880.9|0
1646808600000|2022-03-09 06:50:00|7895.2|7883.2|7922.3|7910.3|7948|7936|7894.7|7882.7|0
1646808900000|2022-03-09 06:55:00|7922.1|7910.1|7933.5|7921.5|7946.7|7934.7|7921.7|7909.7|0
1646809200000|2022-03-09 07:00:00|7932.8|7920.8|7940.1|7935.1|7945.6|7940.6|7920.6|7915.6|83
1646809500000|2022-03-09 07:05:00|7940.6|7935.6|7966.1|7961.1|7978.6|7973.6|7940.6|7935.6|35
1646809800000|2022-03-09 07:10:00|7968.1|7963.1|7984.6|7979.6|7988.1|7983.1|7955.6|7950.6|58
1646810100000|2022-03-09 07:15:00|7985.1|7980.1|8001.6|7996.6|8005.6|8000.6|7974.1|7969.1|96
1646810400000|2022-03-09 07:20:00|8001.1|7996.1|8003.1|7998.1|8010.6|8005.6|7996.6|7991.6|48
1646810700000|2022-03-09 07:25:00|8003.6|7998.6|8006.1|8001.1|8021.6|8016.6|7996.1|7991.1|83
1646811000000|2022-03-09 07:30:00|8006.6|8001.6|8004.6|7999.6|8012.6|8007.6|7990.1|7985.1|59
1646811300000|2022-03-09 07:35:00|8004.1|7999.1|8007.6|8002.6|8012.1|8007.1|7993.6|7988.6|46
1646811600000|2022-03-09 07:40:00|8008.1|8003.1|7977.1|7972.1|8011.1|8006.1|7973.6|7968.6|79
1646811900000|2022-03-09 07:45:00|7977.6|7972.6|7975.1|7970.1|7984.6|7979.6|7967.1|7962.1|50
1646812200000|2022-03-09 07:50:00|7974.6|7969.6|7989.6|7984.6|7996.6|7991.6|7967.6|7962.6|77
1646812500000|2022-03-09 07:55:00|7990.1|7985.1|8012.6|8007.6|8012.6|8007.6|7978.1|7973.1|104
1646812800000|2022-03-09 08:00:00|8011.1|8006.1|8009.1|8004.1|8014.6|8009.6|7977.1|7972.1|819
1646813100000|2022-03-09 08:05:00|8008.1|8003.1|8039.1|8034.1|8043.1|8038.1|7992.1|7987.1|477
1646813400000|2022-03-09 08:10:00|8038.6|8033.6|8034.1|8029.1|8065.6|8060.6|8033.6|8028.6|470
1646813700000|2022-03-09 08:15:00|8034.6|8029.6|8042.6|8037.6|8050.1|8045.1|7995.1|7990.1|403
1646814000000|2022-03-09 08:20:00|8043.6|8038.6|8042.6|8037.6|8063.6|8058.6|8033.6|8028.6|374
1646814300000|2022-03-09 08:25:00|8041.6|8036.6|8013.1|8008.1|8048.6|8043.6|8004.1|7999.1|407
1646814600000|2022-03-09 08:30:00|8014.1|8009.1|8036.1|8031.1|8038.1|8033.1|8008.6|8003.6|622
1646814900000|2022-03-09 08:35:00|8035.6|8030.6|8032.1|8027.1|8042.1|8037.1|8018.6|8013.6|201
1646815200000|2022-03-09 08:40:00|8034.7|8029.7|8042.7|8037.7|8048.7|8043.7|8029.2|8024.2|158
1646815500000|2022-03-09 08:45:00|8041.2|8036.2|8056.7|8051.7|8058.7|8053.7|8035.7|8030.7|277
1646815800000|2022-03-09 08:50:00|8056.2|8051.2|8053.2|8048.2|8070.7|8065.7|8051.2|8046.2|240
1646816100000|2022-03-09 08:55:00|8051.7|8046.7|8028.7|8023.7|8053.2|8048.2|8023.7|8018.7|195
1646816400000|2022-03-09 09:00:00|8029.2|8024.2|8050.2|8045.2|8050.7|8045.7|8029.2|8024.2|185
1646816700000|2022-03-09 09:05:00|8049.2|8044.2|8034.2|8029.2|8052.7|8047.7|8031.7|8026.7|177
1646817000000|2022-03-09 09:10:00|8035.7|8030.7|7994.7|7989.7|8044.7|8039.7|7989.7|7984.7|313
1646817300000|2022-03-09 09:15:00|7995.7|7990.7|8029.2|8024.2|8035.7|8030.7|7995.7|7990.7|194
1646817600000|2022-03-09 09:20:00|8027.7|8022.7|8041.7|8036.7|8042.2|8037.2|8018.7|8013.7|98
1646817900000|2022-03-09 09:25:00|8041.2|8036.2|8080.2|8075.2|8082.2|8077.2|8036.7|8031.7|264
1646818200000|2022-03-09 09:30:00|8081.7|8076.7|8083.7|8078.7|8086.7|8081.7|8064.2|8059.2|241
1646818500000|2022-03-09 09:35:00|8083.2|8078.2|8089.2|8084.2|8097.2|8092.2|8077.2|8072.2|209
1646818800000|2022-03-09 09:40:00|8088.7|8083.7|8107.7|8102.7|8110.7|8105.7|8084.7|8079.7|245
1646819100000|2022-03-09 09:45:00|8108.2|8103.2|8092.2|8087.2|8109.2|8104.2|8074.2|8069.2|399
1646819400000|2022-03-09 09:50:00|8091.7|8086.7|8092.7|8087.7|8108.2|8103.2|8084.7|8079.7|141
1646819700000|2022-03-09 09:55:00|8092.2|8087.2|8085.2|8080.2|8094.2|8089.2|8078.7|8073.7|250
1646820000000|2022-03-09 10:00:00|8084.7|8079.7|8084.7|8079.7|8086.2|8081.2|8064.7|8059.7|143
1646820300000|2022-03-09 10:05:00|8084.2|8079.2|8089.2|8084.2|8093.2|8088.2|8077.7|8072.7|154
1646820600000|2022-03-09 10:10:00|8090.7|8085.7|8083.7|8078.7|8092.2|8087.2|8078.2|8073.2|174
1646820900000|2022-03-09 10:15:00|8083.2|8078.2|8079.2|8074.2|8088.2|8083.2|8073.7|8068.7|155
1646821200000|2022-03-09 10:20:00|8078.7|8073.7|8047.2|8042.2|8078.7|8073.7|8046.2|8041.2|187
1646821500000|2022-03-09 10:25:00|8047.7|8042.7|8073.7|8068.7|8073.7|8068.7|8047.7|8042.7|154
1646821800000|2022-03-09 10:30:00|8074.2|8069.2|8077.7|8072.7|8085.7|8080.7|8070.2|8065.2|88
1646822100000|2022-03-09 10:35:00|8077.2|8072.2|8089.7|8084.7|8091.7|8086.7|8076.7|8071.7|72
1646822400000|2022-03-09 10:40:00|8088.7|8083.7|8085.7|8080.7|8096.2|8091.2|8085.7|8080.7|52
1646822700000|2022-03-09 10:45:00|8085.2|8080.2|8072.7|8067.7|8085.7|8080.7|8068.7|8063.7|76
1646823000000|2022-03-09 10:50:00|8073.2|8068.2|8062.2|8057.2|8081.7|8076.7|8058.7|8053.7|119
1646823300000|2022-03-09 10:55:00|8063.2|8058.2|8043.7|8038.7|8064.2|8059.2|8035.2|8030.2|205
1646823600000|2022-03-09 11:00:00|8044.2|8039.2|8058.7|8053.7|8060.2|8055.2|8039.7|8034.7|87
1646823900000|2022-03-09 11:05:00|8059.2|8054.2|8047.7|8042.7|8063.2|8058.2|8043.7|8038.7|107
1646824200000|2022-03-09 11:10:00|8049.2|8044.2|8031.7|8026.7|8056.2|8051.2|8029.7|8024.7|105
1646824500000|2022-03-09 11:15:00|8032.2|8027.2|8041.2|8036.2|8045.2|8040.2|8025.2|8020.2|186
1646824800000|2022-03-09 11:20:00|8041.7|8036.7|8039.2|8034.2|8045.7|8040.7|8031.2|8026.2|194
1646825100000|2022-03-09 11:25:00|8040.2|8035.2|8025.7|8020.7|8043.2|8038.2|8023.2|8018.2|144
1646825400000|2022-03-09 11:30:00|8025.2|8020.2|8008.2|8003.2|8025.2|8020.2|8008.2|8003.2|75
1646825700000|2022-03-09 11:35:00|8007.7|8002.7|8017.7|8012.7|8021.7|8016.7|8007.2|8002.2|94
1646826000000|2022-03-09 11:40:00|8017.2|8012.2|7999.2|7994.2|8018.7|8013.7|7999.2|7994.2|76
1646826300000|2022-03-09 11:45:00|7998.7|7993.7|8008.7|8003.7|8008.7|8003.7|7980.2|7975.2|154
1646826600000|2022-03-09 11:50:00|8008.2|8003.2|8025.7|8020.7|8028.2|8023.2|8006.7|8001.7|212
1646826900000|2022-03-09 11:55:00|8026.7|8021.7|8016.7|8011.7|8030.2|8025.2|8015.7|8010.7|100
1646827200000|2022-03-09 12:00:00|8017.2|8012.2|8012.7|8007.7|8027.2|8022.2|8009.2|8004.2|228
1646827500000|2022-03-09 12:05:00|8012.2|8007.2|7997.2|7992.2|8012.2|8007.2|7992.7|7987.7|103
1646827800000|2022-03-09 12:10:00|7996.2|7991.2|8005.2|8000.2|8006.7|8001.7|7992.7|7987.7|96
1646828100000|2022-03-09 12:15:00|8004.2|7999.2|8021.7|8016.7|8022.2|8017.2|7997.7|7992.7|93
1646828400000|2022-03-09 12:20:00|8022.2|8017.2|8021.2|8016.2|8026.7|8021.7|8017.2|8012.2|128
1646828700000|2022-03-09 12:25:00|8020.2|8015.2|8010.7|8005.7|8026.2|8021.2|8008.7|8003.7|113
1646829000000|2022-03-09 12:30:00|8011.2|8006.2|8007.7|8002.7|8017.2|8012.2|8002.2|7997.2|75
1646829300000|2022-03-09 12:35:00|8007.2|8002.2|8010.2|8005.2|8014.2|8009.2|8004.2|7999.2|56
1646829600000|2022-03-09 12:40:00|8011.2|8006.2|8018.7|8013.7|8022.2|8017.2|8011.2|8006.2|49
1646829900000|2022-03-09 12:45:00|8019.2|8014.2|8029.5|8024.5|8031|8026|8017.7|8012.7|64
1646830200000|2022-03-09 12:50:00|8030.5|8025.5|8029.3|8024.3|8035|8030|8024.8|8019.8|45
1646830500000|2022-03-09 12:55:00|8029.8|8024.8|8028.8|8023.8|8036.8|8031.8|8028.8|8023.8|85
1646830800000|2022-03-09 13:00:00|8027.8|8022.8|8025.3|8020.3|8038.8|8033.8|8024.8|8019.8|75
1646831100000|2022-03-09 13:05:00|8024.8|8019.8|8043.8|8038.8|8044.3|8039.3|8023.8|8018.8|109
1646831400000|2022-03-09 13:10:00|8043.3|8038.3|8025.3|8020.3|8043.3|8038.3|8023.3|8018.3|65
1646831700000|2022-03-09 13:15:00|8027.3|8022.3|8020.3|8015.3|8030.8|8025.8|8018.8|8013.8|86
1646832000000|2022-03-09 13:20:00|8019.8|8014.8|8026.3|8021.3|8029.3|8024.3|8016.3|8011.3|98
1646832300000|2022-03-09 13:25:00|8026.8|8021.8|8035.3|8030.3|8040.3|8035.3|8024.8|8019.8|74
1646832600000|2022-03-09 13:30:00|8035.8|8030.8|8036.3|8031.3|8044.8|8039.8|8034.8|8029.8|57
1646832900000|2022-03-09 13:35:00|8037.8|8032.8|8023.3|8018.3|8039.8|8034.8|8022.3|8017.3|66
1646833200000|2022-03-09 13:40:00|8025.3|8020.3|8024.8|8019.8|8032.8|8027.8|8023.3|8018.3|59
1646833500000|2022-03-09 13:45:00|8024.3|8019.3|8022.3|8017.3|8027.8|8022.8|8017.3|8012.3|59
1646833800000|2022-03-09 13:50:00|8022.8|8017.8|8023.8|8018.8|8025.3|8020.3|8016.8|8011.8|60
1646834100000|2022-03-09 13:55:00|8024.8|8019.8|8008.8|8003.8|8027.8|8022.8|8005.3|8000.3|87
1646834400000|2022-03-09 14:00:00|8008.3|8003.3|8026.8|8021.8|8027.8|8022.8|7991.8|7986.8|257
1646834700000|2022-03-09 14:05:00|8025.8|8020.8|8085.8|8080.8|8089.8|8084.8|8017.8|8012.8|647
1646835000000|2022-03-09 14:10:00|8086.3|8081.3|8075.3|8070.3|8127.8|8122.8|8061.3|8056.3|701
1646835300000|2022-03-09 14:15:00|8075.8|8070.8|8065.3|8060.3|8082.3|8077.3|8055.3|8050.3|331
1646835600000|2022-03-09 14:20:00|8066.3|8061.3|8076.3|8071.3|8076.3|8071.3|8046.3|8041.3|183
1646835900000|2022-03-09 14:25:00|8076.8|8071.8|8088.3|8083.3|8095.3|8090.3|8071.3|8066.3|283
1646836200000|2022-03-09 14:30:00|8087.8|8082.8|8084.3|8079.3|8099.3|8094.3|8074.8|8069.8|284
1646836500000|2022-03-09 14:35:00|8084.8|8079.8|8088.3|8083.3|8088.3|8083.3|8069.8|8064.8|213
1646836800000|2022-03-09 14:40:00|8090.8|8085.8|8089.8|8084.8|8101.8|8096.8|8083.3|8078.3|215
1646837100000|2022-03-09 14:45:00|8091.3|8086.3|8098.3|8093.3|8104.3|8099.3|8078.3|8073.3|163
1646837400000|2022-03-09 14:50:00|8098.8|8093.8|8075.3|8070.3|8100.8|8095.8|8060.8|8055.8|914
1646837700000|2022-03-09 14:55:00|8076.3|8071.3|8098.3|8093.3|8100.3|8095.3|8068.3|8063.3|223
1646838000000|2022-03-09 15:00:00|8098.8|8093.8|8111.3|8106.3|8111.3|8106.3|8098.3|8093.3|242
1646838300000|2022-03-09 15:05:00|8110.8|8105.8|8104.8|8099.8|8111.8|8106.8|8093.8|8088.8|144
1646838600000|2022-03-09 15:10:00|8105.8|8100.8|8130.3|8125.3|8132.8|8127.8|8105.8|8100.8|244
1646838900000|2022-03-09 15:15:00|8130.8|8125.8|8122.8|8117.8|8136.8|8131.8|8116.8|8111.8|285
1646839200000|2022-03-09 15:20:00|8120.3|8115.3|8123.3|8118.3|8127.3|8122.3|8111.8|8106.8|254
1646839500000|2022-03-09 15:25:00|8123.8|8118.8|8127.3|8122.3|8129.8|8124.8|8107.8|8102.8|163
1646839800000|2022-03-09 15:30:00|8127.8|8122.8|8130.8|8125.8|8130.8|8125.8|8114.8|8109.8|140
1646840100000|2022-03-09 15:35:00|8130.3|8125.3|8138.3|8133.3|8143.3|8138.3|8124.3|8119.3|192
1646840400000|2022-03-09 15:40:00|8138.8|8133.8|8138.8|8133.8|8147.8|8142.8|8134.3|8129.3|128
1646840700000|2022-03-09 15:45:00|8140.8|8135.8|8143.3|8138.3|8156.8|8151.8|8135.8|8130.8|214
1646841000000|2022-03-09 15:50:00|8143.8|8138.8|8146.3|8141.3|8152.3|8147.3|8137.8|8132.8|238
1646841300000|2022-03-09 15:55:00|8145.8|8140.8|8153.8|8148.8|8155.8|8150.8|8143.3|8138.3|246
1646841600000|2022-03-09 16:00:00|8154.3|8149.3|8142.3|8137.3|8157.3|8152.3|8140.3|8135.3|248
1646841900000|2022-03-09 16:05:00|8142.8|8137.8|8137.8|8132.8|8154.8|8149.8|8137.8|8132.8|153
1646842200000|2022-03-09 16:10:00|8138.8|8133.8|8120.3|8115.3|8141.8|8136.8|8117.8|8112.8|213
1646842500000|2022-03-09 16:15:00|8119.8|8114.8|8136.8|8131.8|8136.8|8131.8|8114.3|8109.3|259
1646842800000|2022-03-09 16:20:00|8138.8|8133.8|8129.8|8124.8|8146.3|8141.3|8121.3|8116.3|231
1646843100000|2022-03-09 16:25:00|8131.8|8126.8|8130.8|8125.8|8143.3|8138.3|8128.3|8123.3|587
1646843400000|2022-03-09 16:30:00|8131.8|8124.8|8162.8|8154.8|8162.8|8155.8|8125.8|8119.8|1111
1646843700000|2022-03-09 16:35:00|8163.8|8156.8|8177.8|8168.8|8203.8|8195.8|8157.8|8148.8|572
1646844000000|2022-03-09 16:40:00|8178.8|8169.8|8174.8|8165.8|8191.8|8183.8|8171.8|8164.8|105
1646844300000|2022-03-09 16:45:00|8175.8|8167.8|8202.8|8194.8|8203.8|8196.8|8172.8|8164.8|128
1646844600000|2022-03-09 16:50:00|8201.8|8190.8|8180.8|8172.8|8201.8|8192.8|8178.8|8169.8|53
1646844900000|2022-03-09 16:55:00|8184.8|8173.8|8195.8|8186.8|8203.8|8193.8|8184.8|8173.8|52
1646845200000|2022-03-09 17:00:00|8197.8|8187.8|8198.8|8189.8|8212.8|8201.8|8192.8|8185.8|78
1646845500000|2022-03-09 17:05:00|8197.8|8187.8|8199.8|8190.8|8209.3|8199.8|8192.8|8183.8|10
1646845800000|2022-03-09 17:10:00|8200.8|8192.8|8204.8|8196.8|8208.8|8200.8|8194.8|8185.8|18
1646846100000|2022-03-09 17:15:00|8205.8|8199.8|8204.8|8195.8|8211.8|8204.8|8199.8|8191.8|26
1646846400000|2022-03-09 17:20:00|8203.8|8193.8|8196.8|8187.8|8212.8|8204.8|8189.8|8178.8|108
1646846700000|2022-03-09 17:25:00|8195.8|8183.8|8195.8|8185.8|8203.8|8195.8|8191.8|8181.8|42
1646847000000|2022-03-09 17:30:00|8199.8|8189.8|8197.8|8189.8|8208.8|8199.8|8193.8|8186.8|23
1646847300000|2022-03-09 17:35:00|8198.8|8190.8|8223.8|8215.8|8223.8|8216.8|8196.8|8187.8|94
1646847600000|2022-03-09 17:40:00|8226.8|8216.8|8221.8|8213.8|8227.8|8220.8|8218.8|8208.8|19
1646847900000|2022-03-09 17:45:00|8220.8|8210.8|8216.8|8206.8|8220.8|8210.8|8213.8|8204.8|8
1646848200000|2022-03-09 17:50:00|8219.8|8207.8|8219.8|8212.8|8222.8|8213.8|8207.8|8198.8|15
1646848500000|2022-03-09 17:55:00|8221.8|8211.8|8211.8|8203.8|8226.8|8217.8|8210.8|8203.8|50
1646848800000|2022-03-09 18:00:00|8210.8|8200.8|8174.8|8165.8|8214.8|8202.8|8174.8|8165.8|155
1646849100000|2022-03-09 18:05:00|8173.8|8166.8|8182.8|8172.8|8182.8|8172.8|8157.8|8149.8|71
1646849400000|2022-03-09 18:10:00|8180.8|8170.8|8188.8|8181.8|8199.8|8190.8|8177.8|8168.8|43
1646849700000|2022-03-09 18:15:00|8189.8|8182.8|8184.8|8172.8|8196.8|8189.8|8184.8|8172.8|25
1646850000000|2022-03-09 18:20:00|8185.8|8173.8|8177.8|8169.8|8185.8|8178.8|8175.8|8164.8|7
1646850300000|2022-03-09 18:25:00|8178.8|8170.8|8179.8|8168.8|8184.8|8178.8|8176.8|8168.8|25
1646850600000|2022-03-09 18:30:00|8178.8|8169.8|8162.8|8154.8|8181.8|8175.8|8160.8|8154.8|20
1646850900000|2022-03-09 18:35:00|8163.8|8156.8|8167.8|8158.8|8167.8|8160.8|8158.8|8149.8|28
1646851200000|2022-03-09 18:40:00|8169.8|8160.8|8154.8|8143.8|8173.8|8163.8|8152.8|8143.8|18
1646851500000|2022-03-09 18:45:00|8155.8|8144.8|8163.8|8151.8|8173.8|8164.8|8155.8|8144.8|9
1646851800000|2022-03-09 18:50:00|8162.8|8148.8|8157.8|8148.8|8162.8|8153.8|8152.8|8143.8|55
1646852100000|2022-03-09 18:55:00|8157.3|8145.3|8160.5|8148.5|8160.8|8154.8|8150.8|8141.8|21
1646852400000|2022-03-09 19:00:00|8161|8149|8179.8|8167.8|8184.3|8172.3|8159.3|8147.3|0
1646852700000|2022-03-09 19:05:00|8179.7|8167.7|8167.5|8155.5|8190.5|8178.5|8167.4|8155.4|0
1646853000000|2022-03-09 19:10:00|8166.4|8154.4|8169|8157|8172.9|8160.9|8153|8141|0
1646853300000|2022-03-09 19:15:00|8171.6|8159.6|8173.7|8161.7|8177.6|8165.6|8159.3|8147.3|0
1646853600000|2022-03-09 19:20:00|8172.1|8160.1|8174|8162|8182.1|8170.1|8168.6|8156.6|0
1646853900000|2022-03-09 19:25:00|8174.5|8162.5|8173.2|8161.2|8180|8168|8169.9|8157.9|0
1646854200000|2022-03-09 19:30:00|8173.7|8161.7|8175.2|8163.2|8177.3|8165.3|8169.1|8157.1|0
1646854500000|2022-03-09 19:35:00|8175.7|8163.7|8178.3|8166.3|8185.9|8173.9|8171.9|8159.9|0
1646854800000|2022-03-09 19:40:00|8178.8|8166.8|8184.4|8172.4|8186.8|8174.8|8172.7|8160.7|0
1646855100000|2022-03-09 19:45:00|8185|8173|8176.8|8164.8|8188.8|8176.8|8171.4|8159.4|0
1646855400000|2022-03-09 19:50:00|8176.3|8164.3|8160.9|8148.9|8181.6|8169.6|8160.8|8148.8|0
1646855700000|2022-03-09 19:55:00|8160.8|8148.8|8163.1|8151.1|8171.7|8159.7|8160.8|8148.8|0
1646856000000|2022-03-09 20:00:00|8164.7|8152.7|8165.4|8153.4|8172.8|8160.8|8163.1|8151.1|0
1646856300000|2022-03-09 20:05:00|8165.5|8153.5|8187.2|8175.2|8187.2|8175.2|8164.9|8152.9|0
1646856600000|2022-03-09 20:10:00|8188.2|8176.2|8192.7|8180.7|8193.9|8181.9|8186.7|8174.7|0
1646856900000|2022-03-09 20:15:00|8193.3|8181.3|8191.6|8179.6|8196.1|8184.1|8183.9|8171.9|0
1646857200000|2022-03-09 20:20:00|8191.5|8179.5|8195.5|8183.5|8201.4|8189.4|8191.5|8179.5|0
1646857500000|2022-03-09 20:25:00|8195|8183|8190.3|8178.3|8196.7|8184.7|8186.9|8174.9|0
1646857800000|2022-03-09 20:30:00|8190.8|8178.8|8179|8167|8197.8|8185.8|8175.8|8163.8|0
1646858100000|2022-03-09 20:35:00|8176.9|8164.9|8166.8|8154.8|8179.1|8167.1|8164.8|8152.8|0
1646858400000|2022-03-09 20:40:00|8165.8|8153.8|8175.4|8163.4|8186.6|8174.6|8164.8|8152.8|0
1646858700000|2022-03-09 20:45:00|8175.9|8163.9|8149.2|8137.2|8180.9|8168.9|8144.3|8132.3|0
1646859000000|2022-03-09 20:50:00|8154.1|8142.1|8158.6|8146.6|8166.8|8154.8|8131.1|8119.1|0
1646859300000|2022-03-09 20:55:00|8159.7|8147.7|8158.5|8146.5|8159.7|8147.7|8133.8|8121.8|0
1646859600000|2022-03-09 21:00:00|8161.3|8149.3|8153.3|8141.3|8175.6|8163.6|8152.9|8140.9|0
1646859900000|2022-03-09 21:05:00|8152.9|8140.9|8165.5|8153.5|8169.6|8157.6|8152.9|8140.9|0
1646860200000|2022-03-09 21:10:00|8165.2|8153.2|8152.5|8140.5|8165.2|8153.2|8146.4|8134.4|0
1646860500000|2022-03-09 21:15:00|8151.8|8139.8|8166.3|8154.3|8166.3|8154.3|8150.5|8138.5|0
1646860800000|2022-03-09 21:20:00|8166.5|8154.5|8158.6|8146.6|8166.5|8154.5|8158.1|8146.1|0
1646861100000|2022-03-09 21:25:00|8158.8|8146.8|8159.5|8147.5|8161.8|8149.8|8157.9|8145.9|0
1646861400000|2022-03-09 21:30:00|8159.3|8147.3|8151.7|8139.7|8161|8149|8151.5|8139.5|0
1646861700000|2022-03-09 21:35:00|8151.5|8139.5|8161.5|8149.5|8161.5|8149.5|8150.3|8138.3|0
1646862000000|2022-03-09 21:40:00|8161.1|8149.1|8178.4|8166.4|8182.5|8170.5|8160.2|8148.2|0
1646862300000|2022-03-09 21:45:00|8177.5|8165.5|8168.2|8156.2|8178.6|8166.6|8166.9|8154.9|0
1646862600000|2022-03-09 21:50:00|8167.7|8155.7|8166.2|8154.2|8167.7|8155.7|8161.3|8149.3|0
1646862900000|2022-03-09 21:55:00|8164.1|8152.1|8165.2|8153.2|8167.5|8155.5|8163.2|8151.2|0
1646863200000|2022-03-09 22:00:00|8165.4|8153.4|8161.3|8149.3|8166.7|8154.7|8160.1|8148.1|0
1646863500000|2022-03-09 22:05:00|8160.9|8148.9|8161.8|8149.8|8161.8|8149.8|8160.3|8148.3|0
1646863800000|2022-03-09 22:10:00|8162|8150|8162.4|8150.4|8163.3|8151.3|8160.1|8148.1|0
1646864100000|2022-03-09 22:15:00|8162|8150|8163|8151|8165|8153|8160.9|8148.9|0
1646864400000|2022-03-09 22:20:00|8163.3|8151.3|8164.3|8152.3|8164.3|8152.3|8162.8|8150.8|0
1646864700000|2022-03-09 22:25:00|8165.2|8153.2|8164.3|8152.3|8165.2|8153.2|8164.3|8152.3|0
1646865000000|2022-03-09 22:30:00|8164.1|8152.1|8164.7|8152.7|8164.7|8152.7|8164.1|8152.1|0
1646865300000|2022-03-09 22:35:00|8164.5|8152.5|8164.1|8152.1|8164.7|8152.7|8163.7|8151.7|0
1646865600000|2022-03-09 22:40:00|8163.9|8151.9|8163.9|8151.9|8163.9|8151.9|8163.9|8151.9|0
1646865900000|2022-03-09 22:45:00|8163.7|8151.7|8163.7|8151.7|8163.7|8151.7|8163.7|8151.7|0
1646866200000|2022-03-09 22:50:00|8163.5|8151.5|8163.9|8151.9|8163.9|8151.9|8163.5|8151.5|0
1646866500000|2022-03-09 22:55:00|8163.7|8151.7|8162.8|8150.8|8165|8153|8162|8150|0
1646866800000|2022-03-09 23:00:00|8166|8154|8159|8147|8166|8154|8150.4|8138.4|0
1646867100000|2022-03-09 23:05:00|8158.4|8146.4|8161.4|8149.4|8165.5|8153.5|8155.6|8143.6|0
1646867400000|2022-03-09 23:10:00|8161.2|8149.2|8164.7|8152.7|8172.2|8160.2|8161.2|8149.2|0
1646867700000|2022-03-09 23:15:00|8164.9|8152.9|8156.9|8144.9|8166.8|8154.8|8156.9|8144.9|0
1646868000000|2022-03-09 23:20:00|8157.5|8145.5|8150|8138|8159.9|8147.9|8148.7|8136.7|0
1646868300000|2022-03-09 23:25:00|8149.6|8137.6|8153|8141|8154.6|8142.6|8148.5|8136.5|0
1646868600000|2022-03-09 23:30:00|8153.1|8141.1|8155.2|8143.2|8156.1|8144.1|8153.1|8141.1|0
1646868900000|2022-03-09 23:35:00|8155|8143|8153.7|8141.7|8157.2|8145.2|8149.6|8137.6|0
1646869200000|2022-03-09 23:40:00|8153.5|8141.5|8152.3|8140.3|8155.5|8143.5|8151.5|8139.5|0
1646869500000|2022-03-09 23:45:00|8151.6|8139.6|8152.1|8140.1|8155.8|8143.8|8151.4|8139.4|0
1646869800000|2022-03-09 23:50:00|8152.3|8140.3|8155.1|8143.1|8155.5|8143.5|8148|8136|0
1646870100000|2022-03-09 23:55:00|8155.8|8143.8|8158.8|8146.8|8159.4|8147.4|8155.1|8143.1|0
1646870400000|2022-03-10 00:00:00|8159.4|8147.4|8154.9|8142.9|8165.1|8153.1|8149.5|8137.5|0
1646870700000|2022-03-10 00:05:00|8155.1|8143.1|8152.9|8140.9|8155.8|8143.8|8147.1|8135.1|0
1646871000000|2022-03-10 00:10:00|8152.7|8140.7|8151.6|8139.6|8155.8|8143.8|8149.5|8137.5|0
1646871300000|2022-03-10 00:15:00|8151.2|8139.2|8132.2|8120.2|8162.6|8150.6|8130.7|8118.7|0
1646871600000|2022-03-10 00:20:00|8132.4|8120.4|8149.2|8137.2|8153.5|8141.5|8132.2|8120.2|0
1646871900000|2022-03-10 00:25:00|8149.4|8137.4|8139.8|8127.8|8152.7|8140.7|8138.3|8126.3|0
1646872200000|2022-03-10 00:30:00|8139.9|8127.9|8139.4|8127.4|8144.8|8132.8|8131.3|8119.3|0
1646872500000|2022-03-10 00:35:00|8139.6|8127.6|8143.1|8131.1|8144.8|8132.8|8133|8121|0
1646872800000|2022-03-10 00:40:00|8143.3|8131.3|8131.3|8119.3|8144.8|8132.8|8130.8|8118.8|0
1646873100000|2022-03-10 00:45:00|8131.1|8119.1|8128.4|8116.4|8133|8121|8121.8|8109.8|0
1646873400000|2022-03-10 00:50:00|8128.6|8116.6|8129.7|8117.7|8134.6|8122.6|8126.2|8114.2|0
1646873700000|2022-03-10 00:55:00|8129.9|8117.9|8129.4|8117.4|8131.8|8119.8|8124.9|8112.9|0
1646874000000|2022-03-10 01:00:00|8129.6|8117.6|8125.5|8113.5|8141.2|8129.2|8124|8112|0
1646874300000|2022-03-10 01:05:00|8125.9|8113.9|8135.9|8123.9|8143.4|8131.4|8125.9|8113.9|0
1646874600000|2022-03-10 01:10:00|8135.7|8123.7|8137.4|8125.4|8138|8126|8128.8|8116.8|0
1646874900000|2022-03-10 01:15:00|8137.2|8125.2|8133|8121|8137.2|8125.2|8128.8|8116.8|0
1646875200000|2022-03-10 01:20:00|8133.1|8121.1|8135.2|8123.2|8137.4|8125.4|8129.3|8117.3|0
1646875500000|2022-03-10 01:25:00|8136.9|8124.9|8135.2|8123.2|8141.2|8129.2|8135.2|8123.2|0
1646875800000|2022-03-10 01:30:00|8134.8|8122.8|8131.9|8119.9|8139|8127|8123.4|8111.4|0
1646876100000|2022-03-10 01:35:00|8133|8121|8122.7|8110.7|8134.7|8122.7|8118.4|8106.4|0
1646876400000|2022-03-10 01:40:00|8123.1|8111.1|8121.1|8109.1|8127.5|8115.5|8117.3|8105.3|0
1646876700000|2022-03-10 01:45:00|8121|8109|8129.2|8117.2|8131.4|8119.4|8121|8109|0
1646877000000|2022-03-10 01:50:00|8127.5|8115.5|8124.4|8112.4|8128.2|8116.2|8120.7|8108.7|0
1646877300000|2022-03-10 01:55:00|8124.6|8112.6|8128|8116|8128.6|8116.6|8120.6|8108.6|0
1646877600000|2022-03-10 02:00:00|8127.6|8115.6|8138.9|8126.9|8141.7|8129.7|8125.8|8113.8|0
1646877900000|2022-03-10 02:05:00|8139.5|8127.5|8138.9|8126.9|8141.7|8129.7|8136.2|8124.2|0
1646878200000|2022-03-10 02:10:00|8139.5|8127.5|8136.4|8124.4|8140.5|8128.5|8135|8123|0
1646878500000|2022-03-10 02:15:00|8136.2|8124.2|8131.1|8119.1|8138.6|8126.6|8130.6|8118.6|0
1646878800000|2022-03-10 02:20:00|8130.9|8118.9|8130.1|8118.1|8130.9|8118.9|8123.1|8111.1|0
1646879100000|2022-03-10 02:25:00|8129.9|8117.9|8133.9|8121.9|8133.9|8121.9|8128.5|8116.5|0
1646879400000|2022-03-10 02:30:00|8133.3|8121.3|8129|8117|8133.9|8121.9|8129|8117|0
1646879700000|2022-03-10 02:35:00|8128.8|8116.8|8133.7|8121.7|8135|8123|8128.5|8116.5|0
1646880000000|2022-03-10 02:40:00|8133.3|8121.3|8131.6|8119.6|8134.4|8122.4|8127|8115|0
1646880300000|2022-03-10 02:45:00|8132.2|8120.2|8125.2|8113.2|8132.2|8120.2|8125.2|8113.2|0
1646880600000|2022-03-10 02:50:00|8125.4|8113.4|8133|8121|8134.7|8122.7|8125.2|8113.2|0
1646880900000|2022-03-10 02:55:00|8133.4|8121.4|8127.6|8115.6|8134.1|8122.1|8125.4|8113.4|0
1646881200000|2022-03-10 03:00:00|8127.8|8115.8|8129.2|8117.2|8130.4|8118.4|8124.9|8112.9|0
1646881500000|2022-03-10 03:05:00|8126.5|8114.5|8126.4|8114.4|8130.3|8118.3|8126.4|8114.4|0
1646881800000|2022-03-10 03:10:00|8126.6|8114.6|8126|8114|8131.4|8119.4|8121.7|8109.7|0
1646882100000|2022-03-10 03:15:00|8126.2|8114.2|8124.4|8112.4|8130.3|8118.3|8123.3|8111.3|0
1646882400000|2022-03-10 03:20:00|8124.6|8112.6|8126.1|8114.1|8128.7|8116.7|8123.3|8111.3|0
1646882700000|2022-03-10 03:25:00|8126|8114|8122.2|8110.2|8127.6|8115.6|8117.8|8105.8|0
1646883000000|2022-03-10 03:30:00|8122.8|8110.8|8120|8108|8123.9|8111.9|8118.9|8106.9|0
1646883300000|2022-03-10 03:35:00|8120.6|8108.6|8123.8|8111.8|8124.3|8112.3|8119.5|8107.5|0
1646883600000|2022-03-10 03:40:00|8124.2|8112.2|8120|8108|8124.9|8112.9|8116.3|8104.3|0
1646883900000|2022-03-10 03:45:00|8119.8|8107.8|8122.8|8110.8|8126.4|8114.4|8117.8|8105.8|0
1646884200000|2022-03-10 03:50:00|8123.3|8111.3|8116.4|8104.4|8125|8113|8116.4|8104.4|0
1646884500000|2022-03-10 03:55:00|8116.2|8104.2|8116.9|8104.9|8118|8106|8115.3|8103.3|0
1646884800000|2022-03-10 04:00:00|8117.5|8105.5|8120.1|8108.1|8122.3|8110.3|8116.9|8104.9|0
1646885100000|2022-03-10 04:05:00|8120.3|8108.3|8123.6|8111.6|8124.7|8112.7|8119.6|8107.6|0
1646885400000|2022-03-10 04:10:00|8119.9|8107.9|8110.6|8098.6|8123.6|8111.6|8108|8096|0
1646885700000|2022-03-10 04:15:00|8110.4|8098.4|8107.1|8095.1|8112.4|8100.4|8106|8094|0
1646886000000|2022-03-10 04:20:00|8107.3|8095.3|8111.3|8099.3|8113.5|8101.5|8107.1|8095.1|0
1646886300000|2022-03-10 04:25:00|8111.4|8099.4|8108.1|8096.1|8111.4|8099.4|8104.9|8092.9|0
1646886600000|2022-03-10 04:30:00|8107.6|8095.6|8112.4|8100.4|8117.8|8105.8|8105.9|8093.9|0
1646886900000|2022-03-10 04:35:00|8112.3|8100.3|8107.6|8095.6|8117.2|8105.2|8106.9|8094.9|0
1646887200000|2022-03-10 04:40:00|8107.4|8095.4|8111.8|8099.8|8114|8102|8106.9|8094.9|0
1646887500000|2022-03-10 04:45:00|8112|8100|8111.2|8099.2|8116.6|8104.6|8110.8|8098.8|0
1646887800000|2022-03-10 04:50:00|8111|8099|8114|8102|8114|8102|8110.8|8098.8|0
1646888100000|2022-03-10 04:55:00|8114.6|8102.6|8123.1|8111.1|8123.1|8111.1|8114.6|8102.6|0
1646888400000|2022-03-10 05:00:00|8123.3|8111.3|8120.9|8108.9|8124.1|8112.1|8118.3|8106.3|0
1646888700000|2022-03-10 05:05:00|8121.1|8109.1|8114.5|8102.5|8122.6|8110.6|8112.9|8100.9|0
1646889000000|2022-03-10 05:10:00|8114.3|8102.3|8109.7|8097.7|8117.2|8105.2|8109.1|8097.1|0
1646889300000|2022-03-10 05:15:00|8109.5|8097.5|8103.3|8091.3|8111.8|8099.8|8101.1|8089.1|0
1646889600000|2022-03-10 05:20:00|8104.4|8092.4|8105.4|8093.4|8108.7|8096.7|8101.6|8089.6|0
1646889900000|2022-03-10 05:25:00|8105.2|8093.2|8105.2|8093.2|8107|8095|8103.7|8091.7|0
1646890200000|2022-03-10 05:30:00|8105.4|8093.4|8111|8099|8116.4|8104.4|8105.4|8093.4|0
1646890500000|2022-03-10 05:35:00|8111.2|8099.2|8117.9|8105.9|8119|8107|8111.2|8099.2|0
1646890800000|2022-03-10 05:40:00|8117.7|8105.7|8121.1|8109.1|8123.3|8111.3|8117.4|8105.4|0
1646891100000|2022-03-10 05:45:00|8121.7|8109.7|8132.5|8120.5|8132.9|8120.9|8121.7|8109.7|0
1646891400000|2022-03-10 05:50:00|8132.7|8120.7|8136.9|8124.9|8144.3|8132.3|8131.5|8119.5|0
1646891700000|2022-03-10 05:55:00|8136.7|8124.7|8139.5|8127.5|8143.4|8131.4|8135.2|8123.2|0
1646892000000|2022-03-10 06:00:00|8139.9|8127.9|8149.4|8137.4|8150.5|8138.5|8136.9|8124.9|0
1646892300000|2022-03-10 06:05:00|8149.9|8137.9|8152.3|8140.3|8153.3|8141.3|8143.2|8131.2|0
1646892600000|2022-03-10 06:10:00|8152.5|8140.5|8152.9|8140.9|8154|8142|8143.2|8131.2|0
1646892900000|2022-03-10 06:15:00|8152.7|8140.7|8148.6|8136.6|8153.4|8141.4|8143.7|8131.7|0
1646893200000|2022-03-10 06:20:00|8148.3|8136.3|8142.4|8130.4|8148.3|8136.3|8141.9|8129.9|0
1646893500000|2022-03-10 06:25:00|8142.6|8130.6|8139.7|8127.7|8143.5|8131.5|8138.6|8126.6|0
1646893800000|2022-03-10 06:30:00|8139.9|8127.9|8139.1|8127.1|8142.9|8130.9|8137.5|8125.5|0
1646894100000|2022-03-10 06:35:00|8138.9|8126.9|8144.6|8132.6|8153.1|8141.1|8138.6|8126.6|0
1646894400000|2022-03-10 06:40:00|8144.2|8132.2|8153.4|8141.4|8154|8142|8142.4|8130.4|0
1646894700000|2022-03-10 06:45:00|8154|8142|8142.2|8130.2|8156.7|8144.7|8141.1|8129.1|0
1646895000000|2022-03-10 06:50:00|8142.8|8130.8|8138.4|8126.4|8147.5|8135.5|8134.7|8122.7|0
1646895300000|2022-03-10 06:55:00|8138.8|8126.8|8136.3|8124.3|8150.8|8138.8|8136.3|8124.3|0
1646895600000|2022-03-10 07:00:00|8135.9|8123.9|8127.3|8122.3|8148|8136|8112.3|8107.3|56
1646895900000|2022-03-10 07:05:00|8126.8|8121.8|8119.3|8114.3|8130.8|8125.8|8118.8|8113.8|52
1646896200000|2022-03-10 07:10:00|8118.8|8113.8|8113.8|8108.8|8123.8|8118.8|8091.8|8086.8|117
1646896500000|2022-03-10 07:15:00|8113.3|8108.3|8099.3|8094.3|8115.8|8110.8|8093.3|8088.3|57
1646896800000|2022-03-10 07:20:00|8099.8|8094.8|8101.8|8096.8|8115.8|8110.8|8094.8|8089.8|47
1646897100000|2022-03-10 07:25:00|8101.3|8096.3|8114.3|8109.3|8114.3|8109.3|8097.8|8092.8|39
1646897400000|2022-03-10 07:30:00|8113.8|8108.8|8128.3|8123.3|8133.3|8128.3|8107.3|8102.3|76
1646897700000|2022-03-10 07:35:00|8128.8|8123.8|8147.3|8142.3|8160.8|8155.8|8127.8|8122.8|121
1646898000000|2022-03-10 07:40:00|8147.8|8142.8|8151.3|8146.3|8152.8|8147.8|8138.8|8133.8|54
1646898300000|2022-03-10 07:45:00|8151.8|8146.8|8154.3|8149.3|8155.3|8150.3|8143.3|8138.3|71
1646898600000|2022-03-10 07:50:00|8155.3|8150.3|8164.8|8159.8|8166.8|8161.8|8150.3|8145.3|143
1646898900000|2022-03-10 07:55:00|8165.3|8160.3|8165.3|8160.3|8168.3|8163.3|8149.3|8144.3|181
1646899200000|2022-03-10 08:00:00|8166.8|8161.8|8145.8|8140.8|8200.8|8195.8|8145.3|8140.3|877
1646899500000|2022-03-10 08:05:00|8147.8|8142.8|8161.3|8156.3|8171.3|8166.3|8132.3|8127.3|511
1646899800000|2022-03-10 08:10:00|8161.8|8156.8|8135.8|8130.8|8163.3|8158.3|8129.3|8124.3|536
1646900100000|2022-03-10 08:15:00|8137.3|8132.3|8111.3|8106.3|8142.8|8137.8|8111.3|8106.3|142
1646900400000|2022-03-10 08:20:00|8111.8|8106.8|8096.8|8091.8|8119.3|8114.3|8096.3|8091.3|178
1646900700000|2022-03-10 08:25:00|8096.3|8091.3|8091.8|8086.8|8098.3|8093.3|8072.3|8067.3|308
1646901000000|2022-03-10 08:30:00|8090.8|8085.8|8053.8|8048.8|8102.3|8097.3|8039.8|8034.8|790
1646901300000|2022-03-10 08:35:00|8054.3|8049.3|8082.8|8077.8|8093.8|8088.8|8045.3|8040.3|467
1646901600000|2022-03-10 08:40:00|8081.8|8076.8|8120.3|8115.3|8120.8|8115.8|8081.8|8076.8|421
1646901900000|2022-03-10 08:45:00|8119.8|8114.8|8080.8|8075.8|8120.3|8115.3|8076.8|8071.8|526
1646902200000|2022-03-10 08:50:00|8080.3|8075.3|8034.3|8029.3|8082.3|8077.3|8030.8|8025.8|566
1646902500000|2022-03-10 08:55:00|8034.8|8029.8|8021.3|8016.3|8046.3|8041.3|8020.8|8015.8|327
1646902800000|2022-03-10 09:00:00|8023.8|8018.8|8100.8|8095.8|8110.3|8105.3|8023.3|8018.3|1069
1646903100000|2022-03-10 09:05:00|8101.3|8096.3|8124.8|8119.8|8130.8|8125.8|8093.3|8088.3|225
1646903400000|2022-03-10 09:10:00|8125.3|8120.3|8126.3|8121.3|8148.8|8143.8|8123.3|8118.3|277
1646903700000|2022-03-10 09:15:00|8126.8|8121.8|8131.8|8126.8|8132.8|8127.8|8119.8|8114.8|104
1646904000000|2022-03-10 09:20:00|8131.3|8126.3|8109.3|8104.3|8137.8|8132.8|8106.3|8101.3|191
1646904300000|2022-03-10 09:25:00|8108.8|8103.8|8100.3|8095.3|8115.3|8110.3|8095.3|8090.3|69
1646904600000|2022-03-10 09:30:00|8100.8|8095.8|8122.8|8117.8|8126.3|8121.3|8088.8|8083.8|262
1646904900000|2022-03-10 09:35:00|8122.3|8117.3|8137.8|8132.8|8137.8|8132.8|8118.3|8113.3|149
1646905200000|2022-03-10 09:40:00|8138.3|8133.3|8163.8|8158.8|8166.8|8161.8|8132.8|8127.8|133
1646905500000|2022-03-10 09:45:00|8164.3|8159.3|8162.3|8157.3|8169.8|8164.8|8153.8|8148.8|81
1646905800000|2022-03-10 09:50:00|8161.8|8156.8|8106.3|8101.3|8164.3|8159.3|8104.3|8099.3|583
1646906100000|2022-03-10 09:55:00|8107.3|8102.3|8086.3|8081.3|8119.3|8114.3|8063.3|8058.3|1154
1646906400000|2022-03-10 10:00:00|8086.8|8081.8|8103.3|8098.3|8112.3|8107.3|8078.3|8073.3|226
1646906700000|2022-03-10 10:05:00|8102.8|8097.8|8096.8|8091.8|8107.3|8102.3|8081.3|8076.3|287
1646907000000|2022-03-10 10:10:00|8092.8|8087.8|8083.3|8078.3|8106.8|8101.8|8081.3|8076.3|149
1646907300000|2022-03-10 10:15:00|8084.3|8079.3|8103.3|8098.3|8104.3|8099.3|8078.3|8073.3|280
1646907600000|2022-03-10 10:20:00|8102.8|8097.8|8093.3|8088.3|8111.8|8106.8|8091.3|8086.3|140
1646907900000|2022-03-10 10:25:00|8093.8|8088.8|8103.3|8098.3|8113.3|8108.3|8093.8|8088.8|57
1646908200000|2022-03-10 10:30:00|8102.8|8097.8|8091.8|8086.8|8102.8|8097.8|8084.8|8079.8|89
1646908500000|2022-03-10 10:35:00|8092.3|8087.3|8086.3|8081.3|8098.3|8093.3|8081.8|8076.8|95
1646908800000|2022-03-10 10:40:00|8086.8|8081.8|8096.3|8091.3|8100.3|8095.3|8082.8|8077.8|92
1646909100000|2022-03-10 10:45:00|8095.8|8090.8|8113.3|8108.3|8113.3|8108.3|8092.8|8087.8|62
1646909400000|2022-03-10 10:50:00|8112.8|8107.8|8096.3|8091.3|8112.8|8107.8|8096.3|8091.3|49
1646909700000|2022-03-10 10:55:00|8096.8|8091.8|8082.8|8077.8|8101.3|8096.3|8081.8|8076.8|63
1646910000000|2022-03-10 11:00:00|8081.8|8076.8|8089.3|8084.3|8092.8|8087.8|8081.8|8076.8|158
1646910300000|2022-03-10 11:05:00|8088.8|8083.8|8077.3|8072.3|8089.3|8084.3|8075.3|8070.3|155
1646910600000|2022-03-10 11:10:00|8077.8|8072.8|8081.8|8076.8|8096.8|8091.8|8072.8|8067.8|125
1646910900000|2022-03-10 11:15:00|8082.3|8077.3|8081.3|8076.3|8087.3|8082.3|8078.3|8073.3|61
1646911200000|2022-03-10 11:20:00|8080.8|8075.8|8074.8|8069.8|8083.8|8078.8|8074.3|8069.3|41
1646911500000|2022-03-10 11:25:00|8076.8|8071.8|8083.3|8078.3|8084.8|8079.8|8073.8|8068.8|74
1646911800000|2022-03-10 11:30:00|8083.8|8078.8|8080.8|8075.8|8086.8|8081.8|8074.8|8069.8|35
1646912100000|2022-03-10 11:35:00|8079.3|8074.3|8063.3|8058.3|8092.8|8087.8|8062.8|8057.8|99
1646912400000|2022-03-10 11:40:00|8063.8|8058.8|8062.8|8057.8|8064.8|8059.8|8055.3|8050.3|105
1646912700000|2022-03-10 11:45:00|8063.3|8058.3|8054.3|8049.3|8063.8|8058.8|8048.3|8043.3|63
1646913000000|2022-03-10 11:50:00|8053.8|8048.8|8047.8|8042.8|8057.3|8052.3|8047.8|8042.8|47
1646913300000|2022-03-10 11:55:00|8048.8|8043.8|8053.8|8048.8|8062.8|8057.8|8048.3|8043.3|88
1646913600000|2022-03-10 12:00:00|8055.3|8050.3|8031.8|8026.8|8059.3|8054.3|8029.8|8024.8|169
1646913900000|2022-03-10 12:05:00|8032.3|8027.3|8039.3|8034.3|8041.8|8036.8|8028.8|8023.8|247
1646914200000|2022-03-10 12:10:00|8038.8|8033.8|8052.8|8047.8|8056.3|8051.3|8036.3|8031.3|160
1646914500000|2022-03-10 12:15:00|8052.3|8047.3|8071.3|8066.3|8076.3|8071.3|8044.8|8039.8|80
1646914800000|2022-03-10 12:20:00|8070.8|8065.8|8058.3|8053.3|8070.8|8065.8|8051.8|8046.8|53
1646915100000|2022-03-10 12:25:00|8057.8|8052.8|8055.3|8050.3|8060.8|8055.8|8052.8|8047.8|48
1646915400000|2022-03-10 12:30:00|8055.8|8050.8|8039.8|8034.8|8055.8|8050.8|8039.3|8034.3|78
1646915700000|2022-03-10 12:35:00|8040.3|8035.3|8039.8|8034.8|8045.3|8040.3|8036.3|8031.3|37
1646916000000|2022-03-10 12:40:00|8039.3|8034.3|8048.3|8043.3|8048.3|8043.3|8036.3|8031.3|105
1646916300000|2022-03-10 12:45:00|8048.8|8043.8|8033.8|8028.8|8050.3|8045.3|8000.3|7995.3|599
1646916600000|2022-03-10 12:50:00|8034.8|8029.8|8012.8|8007.8|8037.3|8032.3|8003.8|7998.8|349
1646916900000|2022-03-10 12:55:00|8011.8|8006.8|8005.3|8000.3|8020.3|8015.3|7997.3|7992.3|237
1646917200000|2022-03-10 13:00:00|8005.8|8000.8|8015.8|8010.8|8023.8|8018.8|8003.3|7998.3|150
1646917500000|2022-03-10 13:05:00|8015.3|8010.3|8003.8|7998.8|8030.8|8025.8|8003.3|7998.3|222
1646917800000|2022-03-10 13:10:00|8006.3|8001.3|8021.3|8016.3|8031.3|8026.3|8005.3|8000.3|185
1646918100000|2022-03-10 13:15:00|8020.8|8015.8|8045.3|8040.3|8047.8|8042.8|8009.3|8004.3|297
1646918400000|2022-03-10 13:20:00|8045.8|8040.8|8057.8|8052.8|8059.3|8054.3|8041.3|8036.3|143
1646918700000|2022-03-10 13:25:00|8056.8|8051.8|8068.3|8063.3|8074.8|8069.8|8047.3|8042.3|74
1646919000000|2022-03-10 13:30:00|8067.3|8062.3|8089.8|8084.8|8093.8|8088.8|8056.8|8051.8|301
1646919300000|2022-03-10 13:35:00|8090.3|8085.3|8076.3|8071.3|8103.8|8098.8|8074.8|8069.8|220
1646919600000|2022-03-10 13:40:00|8076.8|8071.8|8091.3|8086.3|8091.3|8086.3|8073.3|8068.3|79
1646919900000|2022-03-10 13:45:00|8090.3|8085.3|8066.3|8061.3|8093.3|8088.3|8062.3|8057.3|99
1646920200000|2022-03-10 13:50:00|8066.8|8061.8|8053.8|8048.8|8069.3|8064.3|8049.3|8044.3|72
1646920500000|2022-03-10 13:55:00|8054.3|8049.3|8070.8|8065.8|8086.8|8081.8|8054.3|8049.3|77
1646920800000|2022-03-10 14:00:00|8070.3|8065.3|8064.3|8059.3|8085.8|8080.8|8059.3|8054.3|103
1646921100000|2022-03-10 14:05:00|8063.3|8058.3|8045.3|8040.3|8063.3|8058.3|8045.3|8040.3|105
1646921400000|2022-03-10 14:10:00|8044.3|8039.3|8040.8|8035.8|8045.8|8040.8|8036.3|8031.3|95
1646921700000|2022-03-10 14:15:00|8041.3|8036.3|8035.3|8030.3|8042.8|8037.8|8028.3|8023.3|741
1646922000000|2022-03-10 14:20:00|8034.8|8029.8|8042.8|8037.8|8043.3|8038.3|8029.8|8024.8|52
1646922300000|2022-03-10 14:25:00|8043.3|8038.3|8047.8|8042.8|8050.8|8045.8|8038.8|8033.8|80
1646922600000|2022-03-10 14:30:00|8048.3|8043.3|8068.8|8063.8|8077.3|8072.3|8037.8|8032.8|235
1646922900000|2022-03-10 14:35:00|8069.3|8064.3|8047.3|8042.3|8072.3|8067.3|8043.8|8038.8|161
1646923200000|2022-03-10 14:40:00|8047.8|8042.8|8067.3|8062.3|8080.8|8075.8|8047.8|8042.8|168
1646923500000|2022-03-10 14:45:00|8066.3|8061.3|8074.8|8069.8|8075.8|8070.8|8056.3|8051.3|175
1646923800000|2022-03-10 14:50:00|8075.8|8070.8|8092.8|8087.8|8097.8|8092.8|8060.3|8055.3|179
1646924100000|2022-03-10 14:55:00|8092.3|8087.3|8163.8|8158.8|8167.8|8162.8|8089.8|8084.8|392
1646924400000|2022-03-10 15:00:00|8164.3|8159.3|8124.8|8119.8|8166.3|8161.3|8114.8|8109.8|298
1646924700000|2022-03-10 15:05:00|8125.3|8120.3|8130.8|8125.8|8139.3|8134.3|8117.3|8112.3|164
1646925000000|2022-03-10 15:10:00|8130.3|8125.3|8122.8|8117.8|8141.3|8136.3|8119.3|8114.3|224
1646925300000|2022-03-10 15:15:00|8118.8|8113.8|8142.3|8137.3|8145.8|8140.8|8113.8|8108.8|219
1646925600000|2022-03-10 15:20:00|8141.8|8136.8|8119.3|8114.3|8142.3|8137.3|8107.8|8102.8|143
1646925900000|2022-03-10 15:25:00|8118.8|8113.8|8107.3|8102.3|8130.8|8125.8|8105.8|8100.8|123
1646926200000|2022-03-10 15:30:00|8106.8|8101.8|8096.8|8091.8|8120.3|8115.3|8091.8|8086.8|91
1646926500000|2022-03-10 15:35:00|8096.3|8091.3|8099.3|8094.3|8103.3|8098.3|8087.3|8082.3|91
1646926800000|2022-03-10 15:40:00|8098.3|8093.3|8104.8|8099.8|8110.3|8105.3|8097.3|8092.3|71
1646927100000|2022-03-10 15:45:00|8105.3|8100.3|8107.8|8102.8|8113.8|8108.8|8097.8|8092.8|74
1646927400000|2022-03-10 15:50:00|8107.3|8102.3|8101.8|8096.8|8107.3|8102.3|8095.8|8090.8|135
1646927700000|2022-03-10 15:55:00|8101.3|8096.3|8094.3|8089.3|8101.3|8096.3|8085.8|8080.8|174
1646928000000|2022-03-10 16:00:00|8094.8|8089.8|8064.3|8059.3|8094.8|8089.8|8058.3|8053.3|234
1646928300000|2022-03-10 16:05:00|8063.8|8058.8|8064.8|8059.8|8068.8|8063.8|8052.3|8047.3|134
1646928600000|2022-03-10 16:10:00|8063.8|8058.8|8078.3|8073.3|8081.8|8076.8|8060.8|8055.8|64
1646928900000|2022-03-10 16:15:00|8077.8|8072.8|8074.8|8069.8|8078.3|8073.3|8062.3|8057.3|117
1646929200000|2022-03-10 16:20:00|8075.3|8070.3|8075.3|8070.3|8085.3|8080.3|8070.3|8065.3|165
1646929500000|2022-03-10 16:25:00|8074.8|8069.8|8061.3|8056.3|8082.8|8077.8|8047.3|8042.3|351
1646929800000|2022-03-10 16:30:00|8062.8|8054.8|8071.8|8064.8|8080.8|8073.8|8058.8|8050.8|820
1646930100000|2022-03-10 16:35:00|8070.8|8062.8|8062.8|8054.8|8090.8|8082.8|8056.8|8045.8|345
1646930400000|2022-03-10 16:40:00|8063.8|8057.8|8063.8|8055.8|8076.8|8068.8|8052.8|8044.8|51
1646930700000|2022-03-10 16:45:00|8065.8|8057.8|8069.8|8061.8|8074.8|8065.8|8060.8|8053.8|33
1646931000000|2022-03-10 16:50:00|8068.8|8059.8|8074.8|8067.8|8078.8|8070.8|8067.8|8059.8|22
1646931300000|2022-03-10 16:55:00|8073.8|8065.8|8079.8|8072.8|8082.8|8076.8|8068.8|8061.8|21
1646931600000|2022-03-10 17:00:00|8077.8|8070.8|8084.8|8076.8|8089.8|8079.8|8072.8|8064.8|21
1646931900000|2022-03-10 17:05:00|8085.8|8077.8|8079.8|8071.8|8094.8|8087.8|8076.8|8069.8|25
1646932200000|2022-03-10 17:10:00|8080.8|8072.8|8072.8|8064.8|8082.8|8074.8|8068.8|8062.8|14
1646932500000|2022-03-10 17:15:00|8073.8|8066.8|8076.8|8067.8|8082.8|8074.8|8072.8|8064.8|6
1646932800000|2022-03-10 17:20:00|8077.8|8068.8|8097.8|8090.8|8097.8|8090.8|8077.8|8067.8|16
1646933100000|2022-03-10 17:25:00|8099.8|8091.8|8093.8|8084.8|8099.8|8091.8|8088.8|8080.8|6
1646933400000|2022-03-10 17:30:00|8092.8|8083.8|8083.8|8076.8|8093.8|8085.8|8083.8|8074.8|1
1646933700000|2022-03-10 17:35:00|8084.8|8073.8|8082.8|8075.8|8084.8|8075.8|8074.8|8065.8|12
1646934000000|2022-03-10 17:40:00|8081.8|8072.8|8077.8|8067.8|8084.8|8076.8|8076.8|8067.8|9
1646934300000|2022-03-10 17:45:00|8076.8|8068.8|8087.8|8078.8|8087.8|8078.8|8076.8|8068.8|5
1646934600000|2022-03-10 17:50:00|8086.8|8077.8|8068.8|8060.8|8086.8|8077.8|8065.8|8057.8|39
1646934900000|2022-03-10 17:55:00|8066.8|8059.8|8079.8|8069.8|8082.8|8070.8|8065.8|8058.8|6
1646935200000|2022-03-10 18:00:00|8078.8|8070.8|8066.8|8055.8|8080.8|8072.8|8063.8|8055.8|12
1646935500000|2022-03-10 18:05:00|8067.8|8056.8|8070.8|8061.8|8074.8|8064.8|8066.8|8056.8|4
1646935800000|2022-03-10 18:10:00|8068.8|8059.8|8066.8|8057.8|8078.8|8069.8|8065.8|8054.8|40
1646936100000|2022-03-10 18:15:00|8065.8|8056.8|8069.8|8062.8|8073.8|8065.8|8059.8|8052.8|72
1646936400000|2022-03-10 18:20:00|8068.8|8061.8|8076.8|8067.8|8077.8|8069.8|8067.8|8057.8|39
1646936700000|2022-03-10 18:25:00|8074.8|8065.8|8072.8|8061.8|8076.8|8066.8|8063.8|8054.8|9
1646937000000|2022-03-10 18:30:00|8073.8|8062.8|8081.8|8072.8|8081.8|8072.8|8072.8|8062.8|3
1646937300000|2022-03-10 18:35:00|8080.8|8071.8|8076.8|8067.8|8085.8|8076.8|8076.8|8067.8|9
1646937600000|2022-03-10 18:40:00|8077.8|8068.8|8073.8|8063.8|8077.8|8068.8|8072.8|8061.8|0
1646937900000|2022-03-10 18:45:00|8074.8|8064.8|8092.8|8084.8|8092.8|8084.8|8074.8|8064.8|4
1646938200000|2022-03-10 18:50:00|8094.8|8085.8|8090.8|8080.8|8100.8|8090.8|8087.8|8079.8|27
1646938500000|2022-03-10 18:55:00|8088.8|8081.8|8096.4|8084.4|8100.3|8088.8|8088.8|8079.8|11
1646938800000|2022-03-10 19:00:00|8095.3|8083.3|8126.3|8114.3|8126.9|8114.9|8094.2|8082.2|0
1646939100000|2022-03-10 19:05:00|8126.4|8114.4|8106.6|8094.6|8133|8121|8104.4|8092.4|0
1646939400000|2022-03-10 19:10:00|8107.1|8095.1|8113|8101|8113.2|8101.2|8105.3|8093.3|0
1646939700000|2022-03-10 19:15:00|8112.4|8100.4|8119.7|8107.7|8127.5|8115.5|8111.3|8099.3|0
1646940000000|2022-03-10 19:20:00|8119.8|8107.8|8109.2|8097.2|8124.1|8112.1|8108.7|8096.7|0
1646940300000|2022-03-10 19:25:00|8108.7|8096.7|8123.2|8111.2|8130.3|8118.3|8108.7|8096.7|0
1646940600000|2022-03-10 19:30:00|8123.7|8111.7|8124.9|8112.9|8131.7|8119.7|8116.4|8104.4|0
1646940900000|2022-03-10 19:35:00|8126|8114|8118.5|8106.5|8127.1|8115.1|8118.5|8106.5|0
1646941200000|2022-03-10 19:40:00|8118.6|8106.6|8112.9|8100.9|8124.2|8112.2|8112.9|8100.9|0
1646941500000|2022-03-10 19:45:00|8113.5|8101.5|8133.7|8121.7|8133.7|8121.7|8108.7|8096.7|0
1646941800000|2022-03-10 19:50:00|8134.3|8122.3|8128.8|8116.8|8138.8|8126.8|8128.2|8116.2|0
1646942100000|2022-03-10 19:55:00|8129.4|8117.4|8128.4|8116.4|8137.7|8125.7|8121.4|8109.4|0
1646942400000|2022-03-10 20:00:00|8128.5|8116.5|8108.6|8096.6|8130.1|8118.1|8108|8096|0
1646942700000|2022-03-10 20:05:00|8109.2|8097.2|8115.4|8103.4|8122.2|8110.2|8103.3|8091.3|0
1646943000000|2022-03-10 20:10:00|8115.9|8103.9|8116.9|8104.9|8119.7|8107.7|8109.9|8097.9|0
1646943300000|2022-03-10 20:15:00|8118|8106|8117.9|8105.9|8128.9|8116.9|8111.4|8099.4|0
1646943600000|2022-03-10 20:20:00|8117.3|8105.3|8099.1|8087.1|8120.8|8108.8|8095.1|8083.1|0
1646943900000|2022-03-10 20:25:00|8098|8086|8103.8|8091.8|8107|8095|8095.5|8083.5|0
1646944200000|2022-03-10 20:30:00|8104.9|8092.9|8088.4|8076.4|8105|8093|8085.5|8073.5|0
1646944500000|2022-03-10 20:35:00|8087.8|8075.8|8076.9|8064.9|8094.3|8082.3|8072.5|8060.5|0
1646944800000|2022-03-10 20:40:00|8075.8|8063.8|8077.2|8065.2|8085.1|8073.1|8075|8063|0
1646945100000|2022-03-10 20:45:00|8077.1|8065.1|8065.5|8053.5|8077.2|8065.2|8061.1|8049.1|0
1646945400000|2022-03-10 20:50:00|8068.7|8056.7|8080.3|8068.3|8094|8082|8067.8|8055.8|0
1646945700000|2022-03-10 20:55:00|8079.2|8067.2|8092.7|8080.7|8092.7|8080.7|8072.6|8060.6|0
1646946000000|2022-03-10 21:00:00|8093.3|8081.3|8093.3|8081.3|8095|8083|8087.7|8075.7|0
1646946300000|2022-03-10 21:05:00|8093.7|8081.7|8088.3|8076.3|8095.7|8083.7|8084.5|8072.5|0
1646946600000|2022-03-10 21:10:00|8088.7|8076.7|8100.4|8088.4|8101.7|8089.7|8086.9|8074.9|0
1646946900000|2022-03-10 21:15:00|8101.7|8089.7|8099.3|8087.3|8101.7|8089.7|8098|8086|0
1646947200000|2022-03-10 21:20:00|8099.9|8087.9|8102.4|8090.4|8102.4|8090.4|8099.3|8087.3|0
1646947500000|2022-03-10 21:25:00|8103|8091|8101.7|8089.7|8103|8091|8101|8089|0
1646947800000|2022-03-10 21:30:00|8101.5|8089.5|8099.3|8087.3|8101.5|8089.5|8099.3|8087.3|0
1646948100000|2022-03-10 21:35:00|8099.9|8087.9|8103.5|8091.5|8106.1|8094.1|8099.9|8087.9|0
1646948400000|2022-03-10 21:40:00|8103.4|8091.4|8100.4|8088.4|8103.4|8091.4|8100.4|8088.4|0
1646948700000|2022-03-10 21:45:00|8101|8089|8101.7|8089.7|8101.7|8089.7|8095.5|8083.5|0
1646949000000|2022-03-10 21:50:00|8101|8089|8099.9|8087.9|8101.7|8089.7|8099.3|8087.3|0
1646949300000|2022-03-10 21:55:00|8099.3|8087.3|8093.8|8081.8|8099.3|8087.3|8091.8|8079.8|0
1646949600000|2022-03-10 22:00:00|8093.5|8081.5|8091.6|8079.6|8097|8085|8091.6|8079.6|0
1646949900000|2022-03-10 22:05:00|8092.7|8080.7|8090.3|8078.3|8093.8|8081.8|8089.2|8077.2|0
1646950200000|2022-03-10 22:10:00|8089.9|8077.9|8089|8077|8091.4|8079.4|8087.5|8075.5|0
1646950500000|2022-03-10 22:15:00|8089.4|8077.4|8088.4|8076.4|8089.4|8077.4|8086|8074|0
1646950800000|2022-03-10 22:20:00|8089|8077|8087.7|8075.7|8090.3|8078.3|8087.7|8075.7|0
1646951100000|2022-03-10 22:25:00|8088.6|8076.6|8087.7|8075.7|8089.4|8077.4|8085.8|8073.8|0
1646951400000|2022-03-10 22:30:00|8088.1|8076.1|8086.6|8074.6|8088.1|8076.1|8086.2|8074.2|0
1646951700000|2022-03-10 22:35:00|8086.4|8074.4|8086.6|8074.6|8087.7|8075.7|8086.4|8074.4|0
1646952000000|2022-03-10 22:40:00|8086.8|8074.8|8086|8074|8086.8|8074.8|8086|8074|0
1646952300000|2022-03-10 22:45:00|8086.2|8074.2|8086.4|8074.4|8086.8|8074.8|8086.2|8074.2|0
1646952600000|2022-03-10 22:50:00|8086|8074|8086.4|8074.4|8086.4|8074.4|8086|8074|0
1646952900000|2022-03-10 22:55:00|8086.6|8074.6|8085.5|8073.5|8087.3|8075.3|8085.1|8073.1|0
1646953200000|2022-03-10 23:00:00|8086.2|8074.2|8102|8090|8102.4|8090.4|8084.1|8072.1|0
1646953500000|2022-03-10 23:05:00|8101.9|8089.9|8107|8095|8109|8097|8100.9|8088.9|0
1646953800000|2022-03-10 23:10:00|8107.2|8095.2|8108.1|8096.1|8109|8097|8105|8093|0
1646954100000|2022-03-10 23:15:00|8108.6|8096.6|8107.2|8095.2|8112.1|8100.1|8107|8095|0
1646954400000|2022-03-10 23:20:00|8107|8095|8109.4|8097.4|8110.1|8098.1|8105|8093|0
1646954700000|2022-03-10 23:25:00|8108.8|8096.8|8104.8|8092.8|8108.8|8096.8|8104.4|8092.4|0
1646955000000|2022-03-10 23:30:00|8104.4|8092.4|8105|8093|8108.1|8096.1|8103.5|8091.5|0
1646955300000|2022-03-10 23:35:00|8104.8|8092.8|8109.6|8097.6|8109.6|8097.6|8104.8|8092.8|0
1646955600000|2022-03-10 23:40:00|8110.2|8098.2|8104.5|8092.5|8110.2|8098.2|8104.5|8092.5|0
1646955900000|2022-03-10 23:45:00|8104.9|8092.9|8118.2|8106.2|8121.2|8109.2|8104.9|8092.9|0
1646956200000|2022-03-10 23:50:00|8118.1|8106.1|8111.3|8099.3|8118.2|8106.2|8110.2|8098.2|0
1646956500000|2022-03-10 23:55:00|8111.8|8099.8|8109.1|8097.1|8115.7|8103.7|8107.6|8095.6|0
1646956800000|2022-03-11 00:00:00|8108.9|8096.9|8102.1|8090.1|8110.7|8098.7|8100.3|8088.3|0
1646957100000|2022-03-11 00:05:00|8102.5|8090.5|8103.6|8091.6|8105.8|8093.8|8101|8089|0
1646957400000|2022-03-11 00:10:00|8103.4|8091.4|8105.8|8093.8|8108.7|8096.7|8101|8089|0
1646957700000|2022-03-11 00:15:00|8105.6|8093.6|8098.5|8086.5|8112.1|8100.1|8086.9|8074.9|0
1646958000000|2022-03-11 00:20:00|8098.3|8086.3|8097.4|8085.4|8098.5|8086.5|8085.4|8073.4|0
1646958300000|2022-03-11 00:25:00|8096.9|8084.9|8082.6|8070.6|8098.5|8086.5|8072.9|8060.9|0
1646958600000|2022-03-11 00:30:00|8082.1|8070.1|8085.9|8073.9|8095.2|8083.2|8082.1|8070.1|0
1646958900000|2022-03-11 00:35:00|8085.7|8073.7|8073.8|8061.8|8090.8|8078.8|8073.4|8061.4|0
1646959200000|2022-03-11 00:40:00|8074.1|8062.1|8076|8064|8081|8069|8068.4|8056.4|0
1646959500000|2022-03-11 00:45:00|8075.4|8063.4|8084.7|8072.7|8085.3|8073.3|8073.8|8061.8|0
1646959800000|2022-03-11 00:50:00|8084.5|8072.5|8068.2|8056.2|8085.3|8073.3|8061.1|8049.1|0
1646960100000|2022-03-11 00:55:00|8068|8056|8060.5|8048.5|8068|8056|8055.1|8043.1|0
1646960400000|2022-03-11 01:00:00|8061.4|8049.4|8037.5|8025.5|8062.7|8050.7|8037.5|8025.5|0
1646960700000|2022-03-11 01:05:00|8037.6|8025.6|8040.9|8028.9|8048.6|8036.6|8033.2|8021.2|0
1646961000000|2022-03-11 01:10:00|8041.5|8029.5|8038.3|8026.3|8046.4|8034.4|8034.9|8022.9|0
1646961300000|2022-03-11 01:15:00|8038.2|8026.2|8049.7|8037.7|8050.8|8038.8|8037.6|8025.6|0
1646961600000|2022-03-11 01:20:00|8049.5|8037.5|8022.9|8010.9|8049.5|8037.5|8022.3|8010.3|0
1646961900000|2022-03-11 01:25:00|8022.8|8010.8|8025.5|8013.5|8031|8019|8014.5|8002.5|0
1646962200000|2022-03-11 01:30:00|8025.3|8013.3|8016.3|8004.3|8025.5|8013.5|8004.2|7992.2|0
1646962500000|2022-03-11 01:35:00|8015.9|8003.9|8019|8007|8021.2|8009.2|8009.2|7997.2|0
1646962800000|2022-03-11 01:40:00|8019.2|8007.2|8020.8|8008.8|8024|8012|8008.7|7996.7|0
1646963100000|2022-03-11 01:45:00|8021.2|8009.2|8021.8|8009.8|8027.8|8015.8|8016.9|8004.9|0
1646963400000|2022-03-11 01:50:00|8017.9|8005.9|8014.6|8002.6|8021.8|8009.8|8008.7|7996.7|0
1646963700000|2022-03-11 01:55:00|8014.2|8002.2|8014.6|8002.6|8015.3|8003.3|8009.1|7997.1|0
1646964000000|2022-03-11 02:00:00|8014.8|8002.8|8022.3|8010.3|8022.3|8010.3|8011.3|7999.3|0
1646964300000|2022-03-11 02:05:00|8022.1|8010.1|8035.5|8023.5|8038.3|8026.3|8018.5|8006.5|0
1646964600000|2022-03-11 02:10:00|8034.8|8022.8|8038.6|8026.6|8040.3|8028.3|8032.2|8020.2|0
1646964900000|2022-03-11 02:15:00|8037.8|8025.8|8037.7|8025.7|8038.1|8026.1|8032.7|8020.7|0
1646965200000|2022-03-11 02:20:00|8037.5|8025.5|8015.3|8003.3|8037.5|8025.5|8015.3|8003.3|0
1646965500000|2022-03-11 02:25:00|8014.8|8002.8|8016.3|8004.3|8019.2|8007.2|8007|7995|0
1646965800000|2022-03-11 02:30:00|8016.5|8004.5|8019.6|8007.6|8022.4|8010.4|8009.3|7997.3|0
1646966100000|2022-03-11 02:35:00|8019.8|8007.8|8020.7|8008.7|8024.6|8012.6|8015.9|8003.9|0
1646966400000|2022-03-11 02:40:00|8020.5|8008.5|8017.5|8005.5|8025.8|8013.8|8016.4|8004.4|0
1646966700000|2022-03-11 02:45:00|8017.2|8005.2|8015.2|8003.2|8022.9|8010.9|8013|8001|0
1646967000000|2022-03-11 02:50:00|8014.7|8002.7|8025.1|8013.1|8025.1|8013.1|8008.6|7996.6|0
1646967300000|2022-03-11 02:55:00|8025.3|8013.3|8013.1|8001.1|8025.7|8013.7|8013.1|8001.1|0
1646967600000|2022-03-11 03:00:00|8016.4|8004.4|8018|8006|8020.2|8008.2|8012.6|8000.6|0
1646967900000|2022-03-11 03:05:00|8017.4|8005.4|8008.7|7996.7|8017.4|8005.4|8008.2|7996.2|0
1646968200000|2022-03-11 03:10:00|8009.3|7997.3|7997.3|7985.3|8009.8|7997.8|7994|7982|0
1646968500000|2022-03-11 03:15:00|7997.5|7985.5|7998.2|7986.2|7999.7|7987.7|7991|7979|0
1646968800000|2022-03-11 03:20:00|7998.6|7986.6|7995.4|7983.4|7999.8|7987.8|7993.2|7981.2|0
1646969100000|2022-03-11 03:25:00|7995.2|7983.2|7993.2|7981.2|7998.7|7986.7|7986.6|7974.6|0
1646969400000|2022-03-11 03:30:00|7993|7981|7982.9|7970.9|7993|7981|7975.2|7963.2|0
1646969700000|2022-03-11 03:35:00|7982.8|7970.8|7977.3|7965.3|7988.3|7976.3|7973|7961|0
1646970000000|2022-03-11 03:40:00|7977.1|7965.1|7990.4|7978.4|7992.2|7980.2|7976.2|7964.2|0
1646970300000|2022-03-11 03:45:00|7990.8|7978.8|7991.9|7979.9|7993|7981|7981.1|7969.1|0
1646970600000|2022-03-11 03:50:00|7989.7|7977.7|8002.7|7990.7|8003.2|7991.2|7987.6|7975.6|0
1646970900000|2022-03-11 03:55:00|8002.9|7990.9|8013|8001|8014.1|8002.1|7998.8|7986.8|0
1646971200000|2022-03-11 04:00:00|8013.6|8001.6|8015.7|8003.7|8022.8|8010.8|8013|8001|0
1646971500000|2022-03-11 04:05:00|8016.1|8004.1|8019|8007|8019|8007|8013.5|8001.5|0
1646971800000|2022-03-11 04:10:00|8018.8|8006.8|8008.5|7996.5|8018.8|8006.8|8000.4|7988.4|0
1646972100000|2022-03-11 04:15:00|8008.3|7996.3|8007|7995|8018.4|8006.4|8007|7995|0
1646972400000|2022-03-11 04:20:00|8008.5|7996.5|8017.4|8005.4|8017.4|8005.4|8008.5|7996.5|0
1646972700000|2022-03-11 04:25:00|8017.3|8005.3|8005.5|7993.5|8017.3|8005.3|8004.9|7992.9|0
1646973000000|2022-03-11 04:30:00|8004.9|7992.9|8002.7|7990.7|8010.8|7998.8|7999.4|7987.4|0
1646973300000|2022-03-11 04:35:00|8002.9|7990.9|7997.2|7985.2|8006.4|7994.4|7996.1|7984.1|0
1646973600000|2022-03-11 04:40:00|7997|7985|7991.2|7979.2|7997|7985|7987.3|7975.3|0
1646973900000|2022-03-11 04:45:00|7991.1|7979.1|7981.9|7969.9|7991.2|7979.2|7980.8|7968.8|0
1646974200000|2022-03-11 04:50:00|7982.3|7970.3|7978|7966|7990.7|7978.7|7978|7966|0
1646974500000|2022-03-11 04:55:00|7984.1|7972.1|7981.9|7969.9|7985.8|7973.8|7980.3|7968.3|0
1646974800000|2022-03-11 05:00:00|7981.7|7969.7|7976.4|7964.4|7981.9|7969.9|7968.8|7956.8|0
1646975100000|2022-03-11 05:05:00|7976.2|7964.2|7983.7|7971.7|7984.2|7972.2|7969.4|7957.4|0
1646975400000|2022-03-11 05:10:00|7983.9|7971.9|7981.2|7969.2|7984.2|7972.2|7970|7958|0
1646975700000|2022-03-11 05:15:00|7981|7969|7977.3|7965.3|7982.8|7970.8|7976.3|7964.3|0
1646976000000|2022-03-11 05:20:00|7978.2|7966.2|7990.6|7978.6|7993.8|7981.8|7977.3|7965.3|0
1646976300000|2022-03-11 05:25:00|7991.1|7979.1|8002.6|7990.6|8005.9|7993.9|7991.1|7979.1|0
1646976600000|2022-03-11 05:30:00|8002.8|7990.8|8013.6|8001.6|8014.7|8002.7|7996.5|7984.5|0
1646976900000|2022-03-11 05:35:00|8013|8001|8014.7|8002.7|8033.4|8021.4|8012.5|8000.5|0
1646977200000|2022-03-11 05:40:00|8014.6|8002.6|8013|8001|8019|8007|8010.3|7998.3|0
1646977500000|2022-03-11 05:45:00|8013.2|8001.2|8021.8|8009.8|8025.1|8013.1|8012.4|8000.4|0
1646977800000|2022-03-11 05:50:00|8022|8010|8026.8|8014.8|8033.3|8021.3|8019.1|8007.1|0
1646978100000|2022-03-11 05:55:00|8027.6|8015.6|8033.6|8021.6|8046.1|8034.1|8027.6|8015.6|0
1646978400000|2022-03-11 06:00:00|8033.5|8021.5|8045.1|8033.1|8045.5|8033.5|8025.3|8013.3|0
1646978700000|2022-03-11 06:05:00|8045.3|8033.3|8055.4|8043.4|8060.9|8048.9|8041.2|8029.2|0
1646979000000|2022-03-11 06:10:00|8054.9|8042.9|8053.8|8041.8|8065.8|8053.8|8051.6|8039.6|0
1646979300000|2022-03-11 06:15:00|8054|8042|8059.2|8047.2|8064.6|8052.6|8052.6|8040.6|0
1646979600000|2022-03-11 06:20:00|8059.8|8047.8|8060.8|8048.8|8067.9|8055.9|8059.8|8047.8|0
1646979900000|2022-03-11 06:25:00|8062.5|8050.5|8064.7|8052.7|8065.8|8053.8|8060.3|8048.3|0
1646980200000|2022-03-11 06:30:00|8064.5|8052.5|8060.2|8048.2|8065.8|8053.8|8060.2|8048.2|0
1646980500000|2022-03-11 06:35:00|8059.6|8047.6|8059.7|8047.7|8061.4|8049.4|8049.2|8037.2|0
1646980800000|2022-03-11 06:40:00|8059.9|8047.9|8078.7|8066.7|8085.3|8073.3|8059.7|8047.7|0
1646981100000|2022-03-11 06:45:00|8078.9|8066.9|8085.2|8073.2|8090.7|8078.7|8070.5|8058.5|0
1646981400000|2022-03-11 06:50:00|8082.3|8070.3|8090.1|8078.1|8090.6|8078.6|8076.5|8064.5|0
1646981700000|2022-03-11 06:55:00|8089.9|8077.9|8083.6|8071.6|8100.4|8088.4|8083.6|8071.6|0
1646982000000|2022-03-11 07:00:00|8082.8|8070.8|8118.3|8113.3|8121.3|8116.3|8082.8|8070.8|35
1646982300000|2022-03-11 07:05:00|8118.8|8113.8|8131.8|8126.8|8135.3|8130.3|8118.8|8113.8|40
1646982600000|2022-03-11 07:10:00|8133.3|8128.3|8125.8|8120.8|8139.8|8134.8|8125.8|8120.8|37
1646982900000|2022-03-11 07:15:00|8126.8|8121.8|8125.3|8120.3|8135.3|8130.3|8123.3|8118.3|27
1646983200000|2022-03-11 07:20:00|8124.8|8119.8|8105.8|8100.8|8124.8|8119.8|8104.8|8099.8|31
1646983500000|2022-03-11 07:25:00|8106.3|8101.3|8126.3|8121.3|8126.3|8121.3|8105.3|8100.3|25
1646983800000|2022-03-11 07:30:00|8125.8|8120.8|8110.8|8105.8|8125.8|8120.8|8106.8|8101.8|20
1646984100000|2022-03-11 07:35:00|8109.8|8104.8|8107.3|8102.3|8111.3|8106.3|8100.3|8095.3|61
1646984400000|2022-03-11 07:40:00|8107.8|8102.8|8114.8|8109.8|8122.8|8117.8|8107.8|8102.8|68
1646984700000|2022-03-11 07:45:00|8115.8|8110.8|8110.3|8105.3|8123.8|8118.8|8109.8|8104.8|44
1646985000000|2022-03-11 07:50:00|8109.8|8104.8|8111.8|8106.8|8119.8|8114.8|8107.8|8102.8|44
1646985300000|2022-03-11 07:55:00|8111.3|8106.3|8121.3|8116.3|8122.3|8117.3|8103.3|8098.3|75
1646985600000|2022-03-11 08:00:00|8120.3|8115.3|8156.3|8151.3|8173.3|8168.3|8110.8|8105.8|638
1646985900000|2022-03-11 08:05:00|8156.8|8151.8|8153.3|8148.3|8183.3|8178.3|8142.3|8137.3|222
1646986200000|2022-03-11 08:10:00|8152.3|8147.3|8156.8|8151.8|8175.8|8170.8|8142.3|8137.3|238
1646986500000|2022-03-11 08:15:00|8157.3|8152.3|8093.8|8088.8|8173.3|8168.3|8088.3|8083.3|339
1646986800000|2022-03-11 08:20:00|8093.3|8088.3|8099.3|8094.3|8109.3|8104.3|8068.8|8063.8|394
1646987100000|2022-03-11 08:25:00|8098.8|8093.8|8109.3|8104.3|8133.3|8128.3|8098.3|8093.3|150
1646987400000|2022-03-11 08:30:00|8108.8|8103.8|8096.3|8091.3|8129.8|8124.8|8089.8|8084.8|200
1646987700000|2022-03-11 08:35:00|8097.3|8092.3|8098.3|8093.3|8104.3|8099.3|8080.8|8075.8|172
1646988000000|2022-03-11 08:40:00|8098.8|8093.8|8120.8|8115.8|8123.3|8118.3|8092.8|8087.8|201
1646988300000|2022-03-11 08:45:00|8122.3|8117.3|8134.3|8129.3|8139.3|8134.3|8121.8|8116.8|297
1646988600000|2022-03-11 08:50:00|8132.3|8127.3|8123.8|8118.8|8139.3|8134.3|8120.3|8115.3|180
1646988900000|2022-03-11 08:55:00|8124.3|8119.3|8118.3|8113.3|8135.8|8130.8|8112.3|8107.3|70
1646989200000|2022-03-11 09:00:00|8118.8|8113.8|8120.3|8115.3|8131.8|8126.8|8115.3|8110.3|92
1646989500000|2022-03-11 09:05:00|8119.8|8114.8|8131.3|8126.3|8143.3|8138.3|8118.8|8113.8|151
1646989800000|2022-03-11 09:10:00|8130.8|8125.8|8148.3|8143.3|8151.8|8146.8|8129.8|8124.8|92
1646990100000|2022-03-11 09:15:00|8147.8|8142.8|8142.8|8137.8|8153.8|8148.8|8139.3|8134.3|118
1646990400000|2022-03-11 09:20:00|8142.3|8137.3|8147.3|8142.3|8154.8|8149.8|8140.8|8135.8|163
1646990700000|2022-03-11 09:25:00|8146.3|8141.3|8141.8|8136.8|8152.3|8147.3|8140.3|8135.3|109
1646991000000|2022-03-11 09:30:00|8142.3|8137.3|8136.8|8131.8|8148.3|8143.3|8126.8|8121.8|119
1646991300000|2022-03-11 09:35:00|8136.3|8131.3|8123.3|8118.3|8140.8|8135.8|8118.3|8113.3|165
1646991600000|2022-03-11 09:40:00|8123.8|8118.8|8126.3|8121.3|8130.8|8125.8|8116.8|8111.8|130
1646991900000|2022-03-11 09:45:00|8125.8|8120.8|8127.3|8122.3|8134.8|8129.8|8122.3|8117.3|57
1646992200000|2022-03-11 09:50:00|8126.8|8121.8|8123.8|8118.8|8132.3|8127.3|8114.3|8109.3|93
1646992500000|2022-03-11 09:55:00|8123.3|8118.3|8122.3|8117.3|8131.8|8126.8|8117.8|8112.8|72
1646992800000|2022-03-11 10:00:00|8123.3|8118.3|8139.3|8134.3|8142.3|8137.3|8123.3|8118.3|75
1646993100000|2022-03-11 10:05:00|8140.3|8135.3|8145.3|8140.3|8146.3|8141.3|8136.3|8131.3|62
1646993400000|2022-03-11 10:10:00|8145.8|8140.8|8140.8|8135.8|8146.3|8141.3|8134.8|8129.8|61
1646993700000|2022-03-11 10:15:00|8140.3|8135.3|8138.3|8133.3|8142.8|8137.8|8130.8|8125.8|89
1646994000000|2022-03-11 10:20:00|8138.8|8133.8|8150.3|8145.3|8150.8|8145.8|8136.3|8131.3|67
1646994300000|2022-03-11 10:25:00|8150.8|8145.8|8167.3|8162.3|8169.3|8164.3|8150.8|8145.8|121
1646994600000|2022-03-11 10:30:00|8166.8|8161.8|8155.3|8150.3|8167.3|8162.3|8151.3|8146.3|63
1646994900000|2022-03-11 10:35:00|8154.8|8149.8|8143.3|8138.3|8159.3|8154.3|8136.3|8131.3|70
1646995200000|2022-03-11 10:40:00|8143.8|8138.8|8133.3|8128.3|8143.8|8138.8|8122.8|8117.8|46
1646995500000|2022-03-11 10:45:00|8131.8|8126.8|8129.3|8124.3|8136.3|8131.3|8123.3|8118.3|61
1646995800000|2022-03-11 10:50:00|8128.8|8123.8|8109.3|8104.3|8130.8|8125.8|8107.3|8102.3|103
1646996100000|2022-03-11 10:55:00|8108.3|8103.3|8098.3|8093.3|8114.3|8109.3|8090.3|8085.3|87
1646996400000|2022-03-11 11:00:00|8098.8|8093.8|8106.8|8101.8|8118.8|8113.8|8098.8|8093.8|100
1646996700000|2022-03-11 11:05:00|8106.3|8101.3|8117.3|8112.3|8119.8|8114.8|8105.8|8100.8|45
1646997000000|2022-03-11 11:10:00|8117.8|8112.8|8120.3|8115.3|8123.3|8118.3|8111.3|8106.3|65
1646997300000|2022-03-11 11:15:00|8119.8|8114.8|8120.8|8115.8|8127.8|8122.8|8117.3|8112.3|82
1646997600000|2022-03-11 11:20:00|8122.3|8117.3|8224.8|8219.8|8242.8|8237.8|8116.3|8111.3|815
1646997900000|2022-03-11 11:25:00|8223.8|8218.8|8281.8|8276.8|8377.3|8372.3|8219.8|8214.8|2101
1646998200000|2022-03-11 11:30:00|8278.8|8273.8|8297.8|8292.8|8303.8|8298.8|8248.8|8243.8|826
1646998500000|2022-03-11 11:35:00|8298.3|8293.3|8255.8|8250.8|8298.3|8293.3|8232.8|8227.8|578
1646998800000|2022-03-11 11:40:00|8256.3|8251.3|8289.3|8284.3|8304.3|8299.3|8251.3|8246.3|587
1646999100000|2022-03-11 11:45:00|8287.8|8282.8|8270.8|8265.8|8300.8|8295.8|8262.8|8257.8|456
1646999400000|2022-03-11 11:50:00|8270.3|8265.3|8253.8|8248.8|8271.3|8266.3|8236.8|8231.8|533
1646999700000|2022-03-11 11:55:00|8253.3|8248.3|8252.3|8247.3|8263.8|8258.8|8244.3|8239.3|216
1647000000000|2022-03-11 12:00:00|8252.8|8247.8|8264.8|8259.8|8265.3|8260.3|8236.3|8231.3|230
1647000300000|2022-03-11 12:05:00|8264.3|8259.3|8264.3|8259.3|8266.3|8261.3|8242.3|8237.3|103
1647000600000|2022-03-11 12:10:00|8263.3|8258.3|8261.8|8256.8|8280.8|8275.8|8261.3|8256.3|273
1647000900000|2022-03-11 12:15:00|8262.3|8257.3|8250.8|8245.8|8280.3|8275.3|8250.8|8245.8|276
1647001200000|2022-03-11 12:20:00|8250.3|8245.3|8255.3|8250.3|8267.8|8262.8|8248.8|8243.8|161
1647001500000|2022-03-11 12:25:00|8254.3|8249.3|8249.8|8244.8|8257.8|8252.8|8239.8|8234.8|170
1647001800000|2022-03-11 12:30:00|8250.3|8245.3|8261.3|8256.3|8267.3|8262.3|8245.8|8240.8|135
1647002100000|2022-03-11 12:35:00|8260.8|8255.8|8255.8|8250.8|8264.3|8259.3|8241.3|8236.3|119
1647002400000|2022-03-11 12:40:00|8253.3|8248.3|8241.3|8236.3|8253.3|8248.3|8233.3|8228.3|132
1647002700000|2022-03-11 12:45:00|8241.8|8236.8|8216.3|8211.3|8242.8|8237.8|8211.3|8206.3|282
1647003000000|2022-03-11 12:50:00|8216.8|8211.8|8199.3|8194.3|8217.8|8212.8|8195.3|8190.3|125
1647003300000|2022-03-11 12:55:00|8198.8|8193.8|8198.3|8193.3|8203.3|8198.3|8184.8|8179.8|105
1647003600000|2022-03-11 13:00:00|8197.3|8192.3|8211.3|8206.3|8217.8|8212.8|8196.3|8191.3|161
1647003900000|2022-03-11 13:05:00|8211.8|8206.8|8233.3|8228.3|8233.8|8228.8|8210.8|8205.8|107
1647004200000|2022-03-11 13:10:00|8232.8|8227.8|8226.3|8221.3|8241.8|8236.8|8219.8|8214.8|144
1647004500000|2022-03-11 13:15:00|8227.8|8222.8|8228.3|8223.3|8236.8|8231.8|8226.3|8221.3|174
1647004800000|2022-03-11 13:20:00|8230.3|8225.3|8235.8|8230.8|8237.3|8232.3|8226.8|8221.8|91
1647005100000|2022-03-11 13:25:00|8235.3|8230.3|8235.8|8230.8|8238.3|8233.3|8227.8|8222.8|55
1647005400000|2022-03-11 13:30:00|8237.8|8232.8|8247.8|8242.8|8252.3|8247.3|8230.3|8225.3|99
1647005700000|2022-03-11 13:35:00|8246.3|8241.3|8248.8|8243.8|8255.8|8250.8|8241.3|8236.3|73
1647006000000|2022-03-11 13:40:00|8248.3|8243.3|8256.3|8251.3|8259.8|8254.8|8239.3|8234.3|69
1647006300000|2022-03-11 13:45:00|8256.8|8251.8|8257.8|8252.8|8258.3|8253.3|8246.3|8241.3|85
1647006600000|2022-03-11 13:50:00|8258.3|8253.3|8263.8|8258.8|8267.8|8262.8|8258.3|8253.3|97
1647006900000|2022-03-11 13:55:00|8262.8|8257.8|8262.8|8257.8|8263.8|8258.8|8257.8|8252.8|110
1647007200000|2022-03-11 14:00:00|8264.8|8259.8|8261.3|8256.3|8267.3|8262.3|8257.8|8252.8|109
1647007500000|2022-03-11 14:05:00|8261.8|8256.8|8251.8|8246.8|8266.8|8261.8|8251.3|8246.3|97
1647007800000|2022-03-11 14:10:00|8251.3|8246.3|8232.8|8227.8|8251.3|8246.3|8232.3|8227.3|137
1647008100000|2022-03-11 14:15:00|8233.3|8228.3|8240.8|8235.8|8245.8|8240.8|8228.3|8223.3|76
1647008400000|2022-03-11 14:20:00|8241.8|8236.8|8244.8|8239.8|8248.8|8243.8|8239.3|8234.3|118
1647008700000|2022-03-11 14:25:00|8245.3|8240.3|8222.3|8217.3|8246.8|8241.8|8221.8|8216.8|81
1647009000000|2022-03-11 14:30:00|8222.8|8217.8|8221.3|8216.3|8239.8|8234.8|8220.3|8215.3|122
1647009300000|2022-03-11 14:35:00|8220.8|8215.8|8208.8|8203.8|8233.8|8228.8|8208.3|8203.3|348
1647009600000|2022-03-11 14:40:00|8209.8|8204.8|8211.3|8206.3|8220.8|8215.8|8200.3|8195.3|221
1647009900000|2022-03-11 14:45:00|8210.8|8205.8|8204.8|8199.8|8220.8|8215.8|8201.8|8196.8|80
1647010200000|2022-03-11 14:50:00|8204.3|8199.3|8175.3|8170.3|8212.8|8207.8|8174.3|8169.3|155
1647010500000|2022-03-11 14:55:00|8174.8|8169.8|8180.8|8175.8|8193.3|8188.3|8170.3|8165.3|106
1647010800000|2022-03-11 15:00:00|8178.3|8173.3|8169.8|8164.8|8181.8|8176.8|8166.3|8161.3|272
1647011100000|2022-03-11 15:05:00|8170.8|8165.8|8168.3|8163.3|8188.8|8183.8|8166.8|8161.8|154
1647011400000|2022-03-11 15:10:00|8170.4|8165.4|8183.9|8178.9|8200.4|8195.4|8169.9|8164.9|404
1647011700000|2022-03-11 15:15:00|8183.4|8178.4|8195.4|8190.4|8204.4|8199.4|8176.4|8171.4|201
1647012000000|2022-03-11 15:20:00|8194.9|8189.9|8192.4|8187.4|8200.9|8195.9|8180.4|8175.4|255
1647012300000|2022-03-11 15:25:00|8192.9|8187.9|8202.4|8197.4|8214.9|8209.9|8191.9|8186.9|129
1647012600000|2022-03-11 15:30:00|8201.9|8196.9|8192.9|8187.9|8207.4|8202.4|8187.9|8182.9|115
1647012900000|2022-03-11 15:35:00|8192.4|8187.4|8198.9|8193.9|8207.9|8202.9|8190.4|8185.4|105
1647013200000|2022-03-11 15:40:00|8199.4|8194.4|8188.4|8183.4|8214.9|8209.9|8187.4|8182.4|147
1647013500000|2022-03-11 15:45:00|8187.9|8182.9|8187.9|8182.9|8196.9|8191.9|8185.9|8180.9|72
1647013800000|2022-03-11 15:50:00|8186.9|8181.9|8194.9|8189.9|8199.9|8194.9|8186.4|8181.4|101
1647014100000|2022-03-11 15:55:00|8195.4|8190.4|8211.9|8206.9|8215.9|8210.9|8193.9|8188.9|149
1647014400000|2022-03-11 16:00:00|8212.9|8207.9|8195.9|8190.9|8213.9|8208.9|8193.9|8188.9|199
1647014700000|2022-03-11 16:05:00|8196.4|8191.4|8187.9|8182.9|8199.4|8194.4|8176.9|8171.9|184
1647015000000|2022-03-11 16:10:00|8188.4|8183.4|8184.9|8179.9|8192.9|8187.9|8178.4|8173.4|103
1647015300000|2022-03-11 16:15:00|8184.4|8179.4|8175.4|8170.4|8184.9|8179.9|8173.9|8168.9|183
1647015600000|2022-03-11 16:20:00|8175.9|8170.9|8183.9|8178.9|8189.9|8184.9|8175.9|8170.9|145
1647015900000|2022-03-11 16:25:00|8184.9|8179.9|8176.4|8171.4|8191.4|8186.4|8162.9|8157.9|278
1647016200000|2022-03-11 16:30:00|8176.9|8170.9|8149.9|8142.9|8176.9|8170.9|8148.9|8141.9|665
1647016500000|2022-03-11 16:35:00|8150.9|8143.9|8158.9|8151.9|8163.9|8156.9|8140.9|8134.9|582
1647016800000|2022-03-11 16:40:00|8157.9|8149.9|8150.9|8142.9|8161.9|8153.9|8132.9|8124.9|183
1647017100000|2022-03-11 16:45:00|8148.9|8141.9|8153.9|8145.9|8160.9|8153.9|8139.9|8130.9|132
1647017400000|2022-03-11 16:50:00|8154.9|8147.9|8143.9|8135.9|8154.9|8147.9|8141.9|8133.9|24
1647017700000|2022-03-11 16:55:00|8144.9|8137.9|8138.9|8131.9|8148.9|8140.9|8133.9|8125.9|21
1647018000000|2022-03-11 17:00:00|8140.9|8130.9|8138.9|8129.9|8140.9|8133.9|8125.9|8118.9|47
1647018300000|2022-03-11 17:05:00|8141.9|8133.9|8124.9|8115.9|8147.9|8140.9|8121.9|8112.9|30
1647018600000|2022-03-11 17:10:00|8123.9|8117.9|8128.9|8121.9|8136.9|8130.9|8123.9|8117.9|12
1647018900000|2022-03-11 17:15:00|8129.9|8123.9|8140.9|8132.9|8141.9|8132.9|8127.9|8119.9|49
1647019200000|2022-03-11 17:20:00|8138.9|8130.9|8132.9|8124.9|8144.9|8135.9|8130.9|8120.9|22
1647019500000|2022-03-11 17:25:00|8133.9|8125.9|8127.9|8119.9|8136.9|8128.9|8125.9|8116.9|7
1647019800000|2022-03-11 17:30:00|8128.9|8120.9|8131.9|8122.9|8132.9|8124.9|8126.9|8118.9|4
1647020100000|2022-03-11 17:35:00|8129.9|8121.9|8124.9|8115.9|8130.9|8121.9|8121.9|8113.9|7
1647020400000|2022-03-11 17:40:00|8125.9|8117.9|8140.9|8132.9|8140.9|8132.9|8124.9|8117.9|14
1647020700000|2022-03-11 17:45:00|8139.9|8131.9|8140.9|8131.9|8144.9|8135.9|8139.9|8130.9|4
1647021000000|2022-03-11 17:50:00|8139.9|8133.9|8144.9|8136.9|8145.9|8136.9|8139.9|8133.9|2
1647021300000|2022-03-11 17:55:00|8145.9|8138.9|8147.9|8139.9|8154.9|8145.9|8144.9|8137.9|20
1647021600000|2022-03-11 18:00:00|8148.9|8140.9|8152.9|8143.9|8154.9|8147.9|8141.9|8135.9|14
1647021900000|2022-03-11 18:05:00|8153.9|8142.9|8151.9|8141.9|8158.9|8150.9|8149.9|8140.9|6
1647022200000|2022-03-11 18:10:00|8152.9|8142.9|8151.9|8144.9|8156.9|8148.9|8148.9|8138.9|18
1647022500000|2022-03-11 18:15:00|8152.9|8145.9|8162.9|8153.9|8164.9|8155.9|8152.9|8145.9|8
1647022800000|2022-03-11 18:20:00|8163.9|8157.9|8174.9|8165.9|8175.9|8167.9|8163.9|8154.9|21
1647023100000|2022-03-11 18:25:00|8175.9|8166.9|8172.9|8162.9|8177.9|8168.9|8168.9|8160.9|6
1647023400000|2022-03-11 18:30:00|8171.9|8161.9|8162.9|8153.9|8171.9|8161.9|8162.9|8153.9|6
1647023700000|2022-03-11 18:35:00|8161.9|8152.9|8149.9|8142.9|8161.9|8152.9|8149.9|8140.9|13
1647024000000|2022-03-11 18:40:00|8150.9|8140.9|8149.9|8138.9|8150.9|8142.9|8143.9|8135.9|18
1647024300000|2022-03-11 18:45:00|8153.9|8139.9|8152.9|8141.9|8153.9|8144.9|8149.9|8139.9|7
1647024600000|2022-03-11 18:50:00|8153.9|8142.9|8136.9|8124.9|8156.9|8146.9|8134.9|8124.9|33
1647024900000|2022-03-11 18:55:00|8136.4|8124.4|8130.6|8118.6|8140.9|8131.9|8125.9|8115.4|20
1647025200000|2022-03-11 19:00:00|8128.4|8116.4|8136.2|8124.2|8136.3|8124.3|8125|8113|0
1647025500000|2022-03-11 19:05:00|8136.3|8124.3|8135.5|8123.5|8138.4|8126.4|8128.6|8116.6|0
1647025800000|2022-03-11 19:10:00|8136.1|8124.1|8131.8|8119.8|8137.8|8125.8|8127.5|8115.5|0
1647026100000|2022-03-11 19:15:00|8131.9|8119.9|8125.2|8113.2|8142.2|8130.2|8125.2|8113.2|0
1647026400000|2022-03-11 19:20:00|8125.1|8113.1|8123.4|8111.4|8127.4|8115.4|8117.7|8105.7|0
1647026700000|2022-03-11 19:25:00|8124.5|8112.5|8139|8127|8142.2|8130.2|8121.2|8109.2|0
1647027000000|2022-03-11 19:30:00|8139.1|8127.1|8134.9|8122.9|8139.1|8127.1|8127.4|8115.4|0
1647027300000|2022-03-11 19:35:00|8133.8|8121.8|8143.5|8131.5|8144.6|8132.6|8129.3|8117.3|0
1647027600000|2022-03-11 19:40:00|8143.4|8131.4|8138.6|8126.6|8145.6|8133.6|8136.1|8124.1|0
1647027900000|2022-03-11 19:45:00|8138.1|8126.1|8133.4|8121.4|8138.6|8126.6|8126.8|8114.8|0
1647028200000|2022-03-11 19:50:00|8133.3|8121.3|8114.7|8102.7|8133.3|8121.3|8109.6|8097.6|0
1647028500000|2022-03-11 19:55:00|8113.6|8101.6|8111|8099|8128.2|8116.2|8107|8095|0
1647028800000|2022-03-11 20:00:00|8110.4|8098.4|8106|8094|8112|8100|8103.8|8091.8|0
1647029100000|2022-03-11 20:05:00|8105.9|8093.9|8101.4|8089.4|8117.9|8105.9|8094.3|8082.3|0
1647029400000|2022-03-11 20:10:00|8101.3|8089.3|8100.9|8088.9|8105.6|8093.6|8096.5|8084.5|0
1647029700000|2022-03-11 20:15:00|8101.5|8089.5|8115|8103|8120.5|8108.5|8101.4|8089.4|0
1647030000000|2022-03-11 20:20:00|8114.9|8102.9|8115.9|8103.9|8120.5|8108.5|8112.3|8100.3|0
1647030300000|2022-03-11 20:25:00|8115.8|8103.8|8108|8096|8115.8|8103.8|8103.8|8091.8|0
1647030600000|2022-03-11 20:30:00|8106.9|8094.9|8089.8|8077.8|8107|8095|8085.5|8073.5|0
1647030900000|2022-03-11 20:35:00|8090.3|8078.3|8099.2|8087.2|8110.3|8098.3|8090.3|8078.3|0
1647031200000|2022-03-11 20:40:00|8099.8|8087.8|8106.4|8094.4|8112.6|8100.6|8095.3|8083.3|0
1647031500000|2022-03-11 20:45:00|8106.9|8094.9|8100.9|8088.9|8109.2|8097.2|8096.5|8084.5|0
1647031800000|2022-03-11 20:50:00|8100.3|8088.3|8091.4|8079.4|8109.1|8097.1|8088.1|8076.1|0
1647032100000|2022-03-11 20:55:00|8092|8080|8078.9|8066.9|8102|8090|8067.8|8055.8|0
1647032400000|2022-03-11 21:00:00|8085|8073|8091.1|8079.1|8093.1|8081.1|8079.4|8067.4|0
1647032700000|2022-03-11 21:05:00|8091.2|8079.2|8090.3|8078.3|8093.8|8081.8|8088.1|8076.1|0
1647033000000|2022-03-11 21:10:00|8090|8078|8090.1|8078.1|8091.8|8079.8|8088.1|8076.1|0
1647033300000|2022-03-11 21:15:00|8090.3|8078.3|8090.3|8078.3|8091.2|8079.2|8088.1|8076.1|0
1647033600000|2022-03-11 21:20:00|8090.7|8078.7|8096.5|8084.5|8098|8086|8090.1|8078.1|0
1647033900000|2022-03-11 21:25:00|8096.2|8084.2|8096.8|8084.8|8097.9|8085.9|8094.8|8082.8|0
1647034200000|2022-03-11 21:30:00|8097.2|8085.2|8097.2|8085.2|8097.9|8085.9|8094.8|8082.8|0
1647034500000|2022-03-11 21:35:00|8096.6|8084.6|8094.8|8082.8|8101.7|8089.7|8094.8|8082.8|0
1647034800000|2022-03-11 21:40:00|8094.4|8082.4|8093.7|8081.7|8096.4|8084.4|8092|8080|0
1647035100000|2022-03-11 21:45:00|8094.4|8082.4|8135.4|8123.4|8135.4|8123.4|8093.1|8081.1|0
1647035400000|2022-03-11 21:50:00|8134.7|8122.7|8131.2|8119.2|8135.4|8123.4|8125.5|8113.5|0
1647035700000|2022-03-11 21:55:00|8130.5|8118.5|8127.6|8115.6|8130.5|8118.5|8124.8|8112.8|0
1647208800000|2022-03-13 22:00:00|8160.2|8148.2|8180.3|8168.3|8185.6|8173.6|8159.8|8147.8|0
1647209100000|2022-03-13 22:05:00|8180.5|8168.5|8171.2|8159.2|8181.4|8169.4|8168.2|8156.2|0
1647209400000|2022-03-13 22:10:00|8171.5|8159.5|8177.4|8165.4|8179.8|8167.8|8168.6|8156.6|0
1647209700000|2022-03-13 22:15:00|8178.3|8166.3|8161.2|8149.2|8179.4|8167.4|8160.3|8148.3|0
1647210000000|2022-03-13 22:20:00|8161|8149|8162.5|8150.5|8168.7|8156.7|8159.4|8147.4|0
1647210300000|2022-03-13 22:25:00|8162.3|8150.3|8166.5|8154.5|8166.9|8154.9|8155|8143|0
1647210600000|2022-03-13 22:30:00|8166.3|8154.3|8176.2|8164.2|8177.5|8165.5|8162.7|8150.7|0
1647210900000|2022-03-13 22:35:00|8176|8164|8163.2|8151.2|8181.3|8169.3|8161.9|8149.9|0
1647211200000|2022-03-13 22:40:00|8162.5|8150.5|8173.6|8161.6|8177.5|8165.5|8162.5|8150.5|0
1647211500000|2022-03-13 22:45:00|8173.1|8161.1|8159.4|8147.4|8174.4|8162.4|8159.4|8147.4|0
1647211800000|2022-03-13 22:50:00|8159|8147|8163.4|8151.4|8170.3|8158.3|8158.1|8146.1|0
1647212100000|2022-03-13 22:55:00|8163.9|8151.9|8179.3|8167.3|8181.1|8169.1|8163.9|8151.9|0
1647212400000|2022-03-13 23:00:00|8180.4|8168.4|8176.8|8164.8|8184.9|8172.9|8175.2|8163.2|0
1647212700000|2022-03-13 23:05:00|8177|8165|8173.7|8161.7|8178.5|8166.5|8172.1|8160.1|0
1647213000000|2022-03-13 23:10:00|8173.2|8161.2|8174.1|8162.1|8177.6|8165.6|8167.7|8155.7|0
1647213300000|2022-03-13 23:15:00|8173.9|8161.9|8146|8134|8174.5|8162.5|8145.4|8133.4|0
1647213600000|2022-03-13 23:20:00|8145.6|8133.6|8155.4|8143.4|8155.6|8143.6|8143.2|8131.2|0
1647213900000|2022-03-13 23:25:00|8155.9|8143.9|8167.3|8155.3|8172.4|8160.4|8155.9|8143.9|0
1647214200000|2022-03-13 23:30:00|8167.1|8155.1|8166.4|8154.4|8170.2|8158.2|8165.1|8153.1|0
1647214500000|2022-03-13 23:35:00|8166.3|8154.3|8163.8|8151.8|8166.3|8154.3|8160|8148|0
1647214800000|2022-03-13 23:40:00|8163.6|8151.6|8161.1|8149.1|8163.8|8151.8|8159.8|8147.8|0
1647215100000|2022-03-13 23:45:00|8161.3|8149.3|8174.6|8162.6|8177.2|8165.2|8161.3|8149.3|0
1647215400000|2022-03-13 23:50:00|8174.8|8162.8|8174.6|8162.6|8179.4|8167.4|8173.5|8161.5|0
1647215700000|2022-03-13 23:55:00|8173.5|8161.5|8171.9|8159.9|8176.3|8164.3|8170.8|8158.8|0
1647216000000|2022-03-14 00:00:00|8171.7|8159.7|8172.8|8160.8|8174.8|8162.8|8165.8|8153.8|0
1647216300000|2022-03-14 00:05:00|8173.3|8161.3|8169.6|8157.6|8177.6|8165.6|8167.4|8155.4|0
1647216600000|2022-03-14 00:10:00|8169.4|8157.4|8175.6|8163.6|8177.6|8165.6|8167|8155|0
1647216900000|2022-03-14 00:15:00|8176|8164|8286.3|8274.3|8286.3|8274.3|8176|8164|0
1647217200000|2022-03-14 00:20:00|8286.1|8274.1|8262.1|8250.1|8288.5|8276.5|8262.1|8250.1|0
1647217500000|2022-03-14 00:25:00|8262.3|8250.3|8269.1|8257.1|8272.4|8260.4|8254.5|8242.5|0
1647217800000|2022-03-14 00:30:00|8268.9|8256.9|8268.5|8256.5|8271.3|8259.3|8249.5|8237.5|0
1647218100000|2022-03-14 00:35:00|8268.3|8256.3|8244.4|8232.4|8269.1|8257.1|8240.6|8228.6|0
1647218400000|2022-03-14 00:40:00|8244.6|8232.6|8235.7|8223.7|8245|8233|8228|8216|0
1647218700000|2022-03-14 00:45:00|8235.6|8223.6|8235.7|8223.7|8243.3|8231.3|8233.4|8221.4|0
1647219000000|2022-03-14 00:50:00|8235.5|8223.5|8234.6|8222.6|8238.5|8226.5|8228.6|8216.6|0
1647219300000|2022-03-14 00:55:00|8235.2|8223.2|8246|8234|8261.4|8249.4|8229.7|8217.7|0
1647219600000|2022-03-14 01:00:00|8246.2|8234.2|8250.9|8238.9|8256.4|8244.4|8244.3|8232.3|0
1647219900000|2022-03-14 01:05:00|8250.7|8238.7|8253|8241|8253|8241|8245.4|8233.4|0
1647220200000|2022-03-14 01:10:00|8253.2|8241.2|8253.6|8241.6|8258.5|8246.5|8245.9|8233.9|0
1647220500000|2022-03-14 01:15:00|8253|8241|8261.8|8249.8|8266.8|8254.8|8251.4|8239.4|0
1647220800000|2022-03-14 01:20:00|8261|8249|8251.4|8239.4|8269.4|8257.4|8248.6|8236.6|0
1647221100000|2022-03-14 01:25:00|8251.6|8239.6|8254|8242|8255.8|8243.8|8247|8235|0
1647221400000|2022-03-14 01:30:00|8254.5|8242.5|8247.3|8235.3|8259.4|8247.4|8245.8|8233.8|0
1647221700000|2022-03-14 01:35:00|8247.1|8235.1|8252.4|8240.4|8253.5|8241.5|8245.7|8233.7|0
1647222000000|2022-03-14 01:40:00|8252.8|8240.8|8261.6|8249.6|8262.2|8250.2|8251.7|8239.7|0
1647222300000|2022-03-14 01:45:00|8261|8249|8246.8|8234.8|8261.6|8249.6|8246.8|8234.8|0
1647222600000|2022-03-14 01:50:00|8247.3|8235.3|8257.1|8245.1|8261|8249|8246.8|8234.8|0
1647222900000|2022-03-14 01:55:00|8257.3|8245.3|8256|8244|8260.4|8248.4|8246.8|8234.8|0
1647223200000|2022-03-14 02:00:00|8255.6|8243.6|8236.2|8224.2|8255.6|8243.6|8235.1|8223.1|0
1647223500000|2022-03-14 02:05:00|8235.8|8223.8|8225.1|8213.1|8243.4|8231.4|8225.1|8213.1|0
1647223800000|2022-03-14 02:10:00|8224.3|8212.3|8229.5|8217.5|8236.7|8224.7|8220.7|8208.7|0
1647224100000|2022-03-14 02:15:00|8229.3|8217.3|8229.8|8217.8|8231.6|8219.6|8227.1|8215.1|0
1647224400000|2022-03-14 02:20:00|8229.6|8217.6|8223.2|8211.2|8229.6|8217.6|8216.7|8204.7|0
1647224700000|2022-03-14 02:25:00|8222.1|8210.1|8209.3|8197.3|8222.1|8210.1|8208.7|8196.7|0
1647225000000|2022-03-14 02:30:00|8209.5|8197.5|8201.1|8189.1|8210.4|8198.4|8194.5|8182.5|0
1647225300000|2022-03-14 02:35:00|8200.8|8188.8|8191.2|8179.2|8201.1|8189.1|8186.9|8174.9|0
1647225600000|2022-03-14 02:40:00|8191|8179|8184|8172|8193.8|8181.8|8182.4|8170.4|0
1647225900000|2022-03-14 02:45:00|8184.2|8172.2|8184.6|8172.6|8186.8|8174.8|8175.2|8163.2|0
1647226200000|2022-03-14 02:50:00|8184.8|8172.8|8197.1|8185.1|8198.3|8186.3|8184.8|8172.8|0
1647226500000|2022-03-14 02:55:00|8196.9|8184.9|8196.1|8184.1|8202.6|8190.6|8193.4|8181.4|0
1647226800000|2022-03-14 03:00:00|8195.9|8183.9|8224|8212|8227.7|8215.7|8195.6|8183.6|0
1647227100000|2022-03-14 03:05:00|8223.8|8211.8|8200.9|8188.9|8227.7|8215.7|8200.9|8188.9|0
1647227400000|2022-03-14 03:10:00|8200.5|8188.5|8200.3|8188.3|8206.4|8194.4|8191.6|8179.6|0
1647227700000|2022-03-14 03:15:00|8200.9|8188.9|8214.1|8202.1|8215.2|8203.2|8200.9|8188.9|0
1647228000000|2022-03-14 03:20:00|8214.3|8202.3|8226.3|8214.3|8228.4|8216.4|8214.2|8202.2|0
1647228300000|2022-03-14 03:25:00|8226.1|8214.1|8227.8|8215.8|8229.5|8217.5|8223.4|8211.4|0
1647228600000|2022-03-14 03:30:00|8228.2|8216.2|8224.8|8212.8|8228.9|8216.9|8216.3|8204.3|0
1647228900000|2022-03-14 03:35:00|8224.6|8212.6|8213|8201|8225.3|8213.3|8212.7|8200.7|0
1647229200000|2022-03-14 03:40:00|8213.2|8201.2|8201|8189|8213.8|8201.8|8195.3|8183.3|0
1647229500000|2022-03-14 03:45:00|8200.8|8188.8|8192.6|8180.6|8205.8|8193.8|8191.5|8179.5|0
1647229800000|2022-03-14 03:50:00|8192.8|8180.8|8204.7|8192.7|8204.8|8192.8|8192.8|8180.8|0
1647230100000|2022-03-14 03:55:00|8204.5|8192.5|8198.2|8186.2|8204.5|8192.5|8198.2|8186.2|0
1647230400000|2022-03-14 04:00:00|8198.4|8186.4|8202.6|8190.6|8204.8|8192.8|8195.6|8183.6|0
1647230700000|2022-03-14 04:05:00|8202.2|8190.2|8199.4|8187.4|8202.7|8190.7|8196.1|8184.1|0
1647231000000|2022-03-14 04:10:00|8199.1|8187.1|8193.9|8181.9|8200.5|8188.5|8189.5|8177.5|0
1647231300000|2022-03-14 04:15:00|8193.7|8181.7|8196.1|8184.1|8197.8|8185.8|8193.4|8181.4|0
1647231600000|2022-03-14 04:20:00|8196.3|8184.3|8210.4|8198.4|8211|8199|8193.9|8181.9|0
1647231900000|2022-03-14 04:25:00|8209.7|8197.7|8203.8|8191.8|8211.5|8199.5|8202.2|8190.2|0
1647232200000|2022-03-14 04:30:00|8204|8192|8203.3|8191.3|8207.7|8195.7|8200|8188|0
1647232500000|2022-03-14 04:35:00|8203.5|8191.5|8201.6|8189.6|8205.5|8193.5|8199.4|8187.4|0
1647232800000|2022-03-14 04:40:00|8201.4|8189.4|8200.5|8188.5|8201.6|8189.6|8199.4|8187.4|0
1647233100000|2022-03-14 04:45:00|8200.7|8188.7|8198.3|8186.3|8202.2|8190.2|8198.3|8186.3|0
1647233400000|2022-03-14 04:50:00|8198.9|8186.9|8197.8|8185.8|8200.5|8188.5|8197.2|8185.2|0
1647233700000|2022-03-14 04:55:00|8198.6|8186.6|8206.2|8194.2|8210.6|8198.6|8198.3|8186.3|0
1647234000000|2022-03-14 05:00:00|8206|8194|8200.1|8188.1|8211.7|8199.7|8196.3|8184.3|0
1647234300000|2022-03-14 05:05:00|8200.3|8188.3|8224.9|8212.9|8227.6|8215.6|8197.9|8185.9|0
1647234600000|2022-03-14 05:10:00|8225.1|8213.1|8222.1|8210.1|8226.5|8214.5|8213.9|8201.9|0
1647234900000|2022-03-14 05:15:00|8221.9|8209.9|8213.4|8201.4|8221.9|8209.9|8213.4|8201.4|0
1647235200000|2022-03-14 05:20:00|8213.2|8201.2|8211.2|8199.2|8216.2|8204.2|8209|8197|0
1647235500000|2022-03-14 05:25:00|8211.4|8199.4|8221|8209|8221|8209|8211.2|8199.2|0
1647235800000|2022-03-14 05:30:00|8219.9|8207.9|8213.3|8201.3|8222.1|8210.1|8211.1|8199.1|0
1647236100000|2022-03-14 05:35:00|8213.5|8201.5|8216.6|8204.6|8217.7|8205.7|8213.5|8201.5|0
1647236400000|2022-03-14 05:40:00|8216.8|8204.8|8220.5|8208.5|8220.5|8208.5|8215.5|8203.5|0
1647236700000|2022-03-14 05:45:00|8220.6|8208.6|8221|8209|8221.7|8209.7|8219.9|8207.9|0
1647237000000|2022-03-14 05:50:00|8220.8|8208.8|8221.7|8209.7|8223.2|8211.2|8219.5|8207.5|0
1647237300000|2022-03-14 05:55:00|8221.9|8209.9|8224.9|8212.9|8228.2|8216.2|8220.6|8208.6|0
1647237600000|2022-03-14 06:00:00|8224.8|8212.8|8193.6|8181.6|8225.3|8213.3|8190.9|8178.9|0
1647237900000|2022-03-14 06:05:00|8193.8|8181.8|8191.3|8179.3|8196.4|8184.4|8189.8|8177.8|0
1647238200000|2022-03-14 06:10:00|8191.6|8179.6|8189.9|8177.9|8197.6|8185.6|8188.8|8176.8|0
1647238500000|2022-03-14 06:15:00|8190.1|8178.1|8209.1|8197.1|8209.1|8197.1|8181.6|8169.6|0
1647238800000|2022-03-14 06:20:00|8208.9|8196.9|8256.2|8244.2|8256.2|8244.2|8195.4|8183.4|0
1647239100000|2022-03-14 06:25:00|8256.1|8244.1|8249.2|8237.2|8263.7|8251.7|8241.9|8229.9|0
1647239400000|2022-03-14 06:30:00|8249.3|8237.3|8237.6|8225.6|8259.1|8247.1|8233.8|8221.8|0
1647239700000|2022-03-14 06:35:00|8237.8|8225.8|8261.7|8249.7|8262.4|8250.4|8234.4|8222.4|0
1647240000000|2022-03-14 06:40:00|8261.5|8249.5|8251.3|8239.3|8265|8253|8245.9|8233.9|0
1647240300000|2022-03-14 06:45:00|8251.5|8239.5|8248|8236|8257.9|8245.9|8248|8236|0
1647240600000|2022-03-14 06:50:00|8247.7|8235.7|8230.4|8218.4|8247.7|8235.7|8228.2|8216.2|0
1647240900000|2022-03-14 06:55:00|8230.2|8218.2|8260.6|8248.6|8263.2|8251.2|8229.3|8217.3|0
1647241200000|2022-03-14 07:00:00|8257.7|8245.7|8236.4|8231.4|8257.7|8245.7|8203.9|8198.9|118
1647241500000|2022-03-14 07:05:00|8236.9|8231.9|8247.4|8242.4|8248.9|8243.9|8227.9|8222.9|62
1647241800000|2022-03-14 07:10:00|8247.9|8242.9|8247.4|8242.4|8249.4|8244.4|8233.4|8228.4|35
1647242100000|2022-03-14 07:15:00|8247.9|8242.9|8250.4|8245.4|8256.4|8251.4|8235.9|8230.9|30
1647242400000|2022-03-14 07:20:00|8250.9|8245.9|8264.9|8259.9|8267.4|8262.4|8249.9|8244.9|45
1647242700000|2022-03-14 07:25:00|8265.4|8260.4|8255.4|8250.4|8266.4|8261.4|8249.9|8244.9|24
1647243000000|2022-03-14 07:30:00|8254.9|8249.9|8263.4|8258.4|8263.4|8258.4|8247.4|8242.4|57
1647243300000|2022-03-14 07:35:00|8262.9|8257.9|8263.9|8258.9|8274.4|8269.4|8261.4|8256.4|31
1647243600000|2022-03-14 07:40:00|8264.4|8259.4|8264.9|8259.9|8269.9|8264.9|8259.9|8254.9|24
1647243900000|2022-03-14 07:45:00|8265.4|8260.4|8249.9|8244.9|8265.9|8260.9|8248.9|8243.9|18
1647244200000|2022-03-14 07:50:00|8249.4|8244.4|8252.4|8247.4|8255.4|8250.4|8241.9|8236.9|76
1647244500000|2022-03-14 07:55:00|8252.9|8247.9|8237.4|8232.4|8254.4|8249.4|8227.9|8222.9|70
1647244800000|2022-03-14 08:00:00|8237.9|8232.9|8219.4|8214.4|8248.4|8243.4|8215.9|8210.9|792
1647245100000|2022-03-14 08:05:00|8219.9|8214.9|8261.4|8256.4|8270.9|8265.9|8207.4|8202.4|650
1647245400000|2022-03-14 08:10:00|8260.9|8255.9|8267.4|8262.4|8285.9|8280.9|8256.9|8251.9|359
1647245700000|2022-03-14 08:15:00|8267.9|8262.9|8276.9|8271.9|8280.9|8275.9|8255.9|8250.9|308
1647246000000|2022-03-14 08:20:00|8276.4|8271.4|8268.4|8263.4|8281.9|8276.9|8262.9|8257.9|189
1647246300000|2022-03-14 08:25:00|8268.9|8263.9|8264.4|8259.4|8269.9|8264.9|8246.9|8241.9|212
1647246600000|2022-03-14 08:30:00|8263.9|8258.9|8248.9|8243.9|8263.9|8258.9|8242.9|8237.9|183
1647246900000|2022-03-14 08:35:00|8248.4|8243.4|8257.9|8252.9|8261.9|8256.9|8243.4|8238.4|117
1647247200000|2022-03-14 08:40:00|8256.9|8251.9|8260.4|8255.4|8271.9|8266.9|8251.9|8246.9|264
1647247500000|2022-03-14 08:45:00|8259.9|8254.9|8270.9|8265.9|8275.4|8270.4|8258.4|8253.4|105
1647247800000|2022-03-14 08:50:00|8271.4|8266.4|8264.4|8259.4|8279.4|8274.4|8257.4|8252.4|574
1647248100000|2022-03-14 08:55:00|8263.9|8258.9|8280.9|8275.9|8283.9|8278.9|8259.9|8254.9|221
1647248400000|2022-03-14 09:00:00|8281.9|8276.9|8284.9|8279.9|8292.9|8287.9|8278.9|8273.9|298
1647248700000|2022-03-14 09:05:00|8285.4|8280.4|8287.9|8282.9|8289.9|8284.9|8278.9|8273.9|181
1647249000000|2022-03-14 09:10:00|8288.9|8283.9|8285.9|8280.9|8299.9|8294.9|8280.9|8275.9|1218
1647249300000|2022-03-14 09:15:00|8284.9|8279.9|8285.9|8280.9|8290.9|8285.9|8272.4|8267.4|1053
1647249600000|2022-03-14 09:20:00|8285.4|8280.4|8278.9|8273.9|8291.4|8286.4|8275.9|8270.9|233
1647249900000|2022-03-14 09:25:00|8279.4|8274.4|8274.9|8269.9|8283.9|8278.9|8263.9|8258.9|154
1647250200000|2022-03-14 09:30:00|8275.4|8270.4|8279.9|8274.9|8283.9|8278.9|8271.9|8266.9|637
1647250500000|2022-03-14 09:35:00|8279.4|8274.4|8293.9|8288.9|8293.9|8288.9|8276.4|8271.4|427
1647250800000|2022-03-14 09:40:00|8294.4|8289.4|8298.4|8293.4|8316.9|8311.9|8287.9|8282.9|644
1647251100000|2022-03-14 09:45:00|8297.9|8292.9|8295.9|8290.9|8312.9|8307.9|8295.9|8290.9|643
1647251400000|2022-03-14 09:50:00|8296.4|8291.4|8298.9|8293.9|8308.9|8303.9|8291.4|8286.4|500
1647251700000|2022-03-14 09:55:00|8299.4|8294.4|8304.9|8299.9|8316.4|8311.4|8285.9|8280.9|398
1647252000000|2022-03-14 10:00:00|8304.4|8299.4|8290.9|8285.9|8307.9|8302.9|8287.9|8282.9|120
1647252300000|2022-03-14 10:05:00|8291.4|8286.4|8280.4|8275.4|8295.4|8290.4|8274.9|8269.9|702
1647252600000|2022-03-14 10:10:00|8280.9|8275.9|8263.4|8258.4|8282.9|8277.9|8254.4|8249.4|542
1647252900000|2022-03-14 10:15:00|8263.9|8258.9|8269.9|8264.9|8271.9|8266.9|8259.9|8254.9|156
1647253200000|2022-03-14 10:20:00|8269.4|8264.4|8277.4|8272.4|8280.9|8275.9|8267.9|8262.9|109
1647253500000|2022-03-14 10:25:00|8276.9|8271.9|8287.9|8282.9|8287.9|8282.9|8271.4|8266.4|374
1647253800000|2022-03-14 10:30:00|8287.4|8282.4|8285.4|8280.4|8302.4|8297.4|8277.9|8272.9|174
1647254100000|2022-03-14 10:35:00|8284.9|8279.9|8258.9|8253.9|8285.9|8280.9|8256.9|8251.9|210
1647254400000|2022-03-14 10:40:00|8258.4|8253.4|8249.9|8244.9|8264.9|8259.9|8248.9|8243.9|140
1647254700000|2022-03-14 10:45:00|8250.4|8245.4|8250.9|8245.9|8259.9|8254.9|8249.4|8244.4|443
1647255000000|2022-03-14 10:50:00|8250.4|8245.4|8251.4|8246.4|8251.9|8246.9|8238.4|8233.4|136
1647255300000|2022-03-14 10:55:00|8250.4|8245.4|8251.4|8246.4|8252.4|8247.4|8242.4|8237.4|382
1647255600000|2022-03-14 11:00:00|8250.9|8245.9|8245.9|8240.9|8257.9|8252.9|8245.9|8240.9|544
1647255900000|2022-03-14 11:05:00|8246.4|8241.4|8245.9|8240.9|8255.9|8250.9|8242.9|8237.9|38
1647256200000|2022-03-14 11:10:00|8246.4|8241.4|8256.9|8251.9|8257.4|8252.4|8243.4|8238.4|87
1647256500000|2022-03-14 11:15:00|8256.4|8251.4|8254.9|8249.9|8259.9|8254.9|8249.4|8244.4|54
1647256800000|2022-03-14 11:20:00|8255.4|8250.4|8258.9|8253.9|8260.4|8255.4|8253.4|8248.4|95
1647257100000|2022-03-14 11:25:00|8258.4|8253.4|8228.9|8223.9|8258.4|8253.4|8225.9|8220.9|688
1647257400000|2022-03-14 11:30:00|8228.4|8223.4|8221.9|8216.9|8243.9|8238.9|8220.9|8215.9|154
1647257700000|2022-03-14 11:35:00|8222.4|8217.4|8221.9|8216.9|8230.9|8225.9|8219.9|8214.9|139
1647258000000|2022-03-14 11:40:00|8222.4|8217.4|8206.9|8201.9|8230.9|8225.9|8205.9|8200.9|1873
1647258300000|2022-03-14 11:45:00|8207.4|8202.4|8206.9|8201.9|8212.4|8207.4|8192.4|8187.4|392
1647258600000|2022-03-14 11:50:00|8206.4|8201.4|8197.9|8192.9|8217.9|8212.9|8196.9|8191.9|346
1647258900000|2022-03-14 11:55:00|8197.4|8192.4|8202.9|8197.9|8216.9|8211.9|8196.9|8191.9|581
1647259200000|2022-03-14 12:00:00|8201.9|8196.9|8209.9|8204.9|8211.4|8206.4|8197.9|8192.9|319
1647259500000|2022-03-14 12:05:00|8209.4|8204.4|8214.4|8209.4|8215.9|8210.9|8207.9|8202.9|476
1647259800000|2022-03-14 12:10:00|8213.9|8208.9|8215.9|8210.9|8217.9|8212.9|8210.9|8205.9|155
1647260100000|2022-03-14 12:15:00|8216.4|8211.4|8207.9|8202.9|8220.9|8215.9|8206.9|8201.9|122
1647260400000|2022-03-14 12:20:00|8208.4|8203.4|8201.9|8196.9|8214.9|8209.9|8201.9|8196.9|140
1647260700000|2022-03-14 12:25:00|8202.4|8197.4|8204.9|8199.9|8212.4|8207.4|8201.9|8196.9|88
1647261000000|2022-03-14 12:30:00|8205.4|8200.4|8224.9|8219.9|8224.9|8219.9|8205.4|8200.4|113
1647261300000|2022-03-14 12:35:00|8224.4|8219.4|8215.9|8210.9|8224.9|8219.9|8211.4|8206.4|445
1647261600000|2022-03-14 12:40:00|8215.7|8210.7|8241.7|8236.7|8243.7|8238.7|8215.2|8210.2|116
1647261900000|2022-03-14 12:45:00|8242.2|8237.2|8237.7|8232.7|8247.2|8242.2|8229.7|8224.7|130
1647262200000|2022-03-14 12:50:00|8238.2|8233.2|8240.7|8235.7|8256.2|8251.2|8232.7|8227.7|216
1647262500000|2022-03-14 12:55:00|8240.2|8235.2|8238.2|8233.2|8247.7|8242.7|8231.2|8226.2|291
1647262800000|2022-03-14 13:00:00|8237.2|8232.2|8244.7|8239.7|8245.7|8240.7|8231.7|8226.7|65
1647263100000|2022-03-14 13:05:00|8244.2|8239.2|8241.7|8236.7|8246.7|8241.7|8239.7|8234.7|95
1647263400000|2022-03-14 13:10:00|8241.2|8236.2|8247.2|8242.2|8248.7|8243.7|8239.2|8234.2|37
1647263700000|2022-03-14 13:15:00|8247.7|8242.7|8247.7|8242.7|8252.7|8247.7|8242.7|8237.7|35
1647264000000|2022-03-14 13:20:00|8248.2|8243.2|8248.7|8243.7|8252.7|8247.7|8241.7|8236.7|72
1647264300000|2022-03-14 13:25:00|8249.2|8244.2|8241.7|8236.7|8253.2|8248.2|8241.7|8236.7|58
1647264600000|2022-03-14 13:30:00|8242.7|8237.7|8230.2|8225.2|8254.2|8249.2|8225.7|8220.7|196
1647264900000|2022-03-14 13:35:00|8229.7|8224.7|8222.2|8217.2|8237.2|8232.2|8211.7|8206.7|168
1647265200000|2022-03-14 13:40:00|8221.7|8216.7|8242.2|8237.2|8248.7|8243.7|8210.7|8205.7|169
1647265500000|2022-03-14 13:45:00|8241.7|8236.7|8240.2|8235.2|8246.7|8241.7|8230.7|8225.7|161
1647265800000|2022-03-14 13:50:00|8240.7|8235.7|8231.7|8226.7|8246.2|8241.2|8231.7|8226.7|85
1647266100000|2022-03-14 13:55:00|8231.2|8226.2|8237.7|8232.7|8240.7|8235.7|8226.2|8221.2|134
1647266400000|2022-03-14 14:00:00|8238.7|8233.7|8246.2|8241.2|8253.7|8248.7|8225.7|8220.7|191
1647266700000|2022-03-14 14:05:00|8245.7|8240.7|8261.7|8256.7|8262.2|8257.2|8244.2|8239.2|125
1647267000000|2022-03-14 14:10:00|8261.2|8256.2|8268.7|8263.7|8273.2|8268.2|8258.7|8253.7|136
1647267300000|2022-03-14 14:15:00|8269.7|8264.7|8272.2|8267.2|8276.7|8271.7|8261.7|8256.7|122
1647267600000|2022-03-14 14:20:00|8272.7|8267.7|8275.7|8270.7|8276.7|8271.7|8265.2|8260.2|189
1647267900000|2022-03-14 14:25:00|8275.2|8270.2|8264.7|8259.7|8278.7|8273.7|8257.2|8252.2|160
1647268200000|2022-03-14 14:30:00|8264.2|8259.2|8257.2|8252.2|8265.7|8260.7|8248.7|8243.7|206
1647268500000|2022-03-14 14:35:00|8257.7|8252.7|8267.7|8262.7|8269.7|8264.7|8257.7|8252.7|149
1647268800000|2022-03-14 14:40:00|8268.2|8263.2|8268.7|8263.7|8271.7|8266.7|8263.7|8258.7|95
1647269100000|2022-03-14 14:45:00|8269.2|8264.2|8262.7|8257.7|8273.2|8268.2|8259.7|8254.7|138
1647269400000|2022-03-14 14:50:00|8263.2|8258.2|8272.7|8267.7|8280.2|8275.2|8261.7|8256.7|2681
1647269700000|2022-03-14 14:55:00|8272.2|8267.2|8281.7|8276.7|8282.7|8277.7|8270.7|8265.7|153
1647270000000|2022-03-14 15:00:00|8282.7|8277.7|8275.2|8270.2|8286.2|8281.2|8272.7|8267.7|390
1647270300000|2022-03-14 15:05:00|8275.7|8270.7|8274.7|8269.7|8279.7|8274.7|8271.7|8266.7|275
1647270600000|2022-03-14 15:10:00|8275.2|8270.2|8265.2|8260.2|8278.2|8273.2|8261.2|8256.2|184
1647270900000|2022-03-14 15:15:00|8266.2|8261.2|8264.7|8259.7|8272.2|8267.2|8260.7|8255.7|106
1647271200000|2022-03-14 15:20:00|8265.2|8260.2|8260.2|8255.2|8268.7|8263.7|8257.2|8252.2|157
1647271500000|2022-03-14 15:25:00|8259.7|8254.7|8262.2|8257.2|8266.2|8261.2|8258.2|8253.2|90
1647271800000|2022-03-14 15:30:00|8262.7|8257.7|8261.2|8256.2|8264.2|8259.2|8255.7|8250.7|291
1647272100000|2022-03-14 15:35:00|8260.7|8255.7|8261.2|8256.2|8262.7|8257.7|8256.2|8251.2|46
1647272400000|2022-03-14 15:40:00|8260.7|8255.7|8258.2|8253.2|8266.7|8261.7|8255.7|8250.7|219
1647272700000|2022-03-14 15:45:00|8257.7|8252.7|8243.2|8238.2|8259.2|8254.2|8242.2|8237.2|449
1647273000000|2022-03-14 15:50:00|8243.7|8238.7|8246.2|8241.2|8247.2|8242.2|8237.2|8232.2|138
1647273300000|2022-03-14 15:55:00|8245.7|8240.7|8248.7|8243.7|8251.2|8246.2|8238.7|8233.7|96
1647273600000|2022-03-14 16:00:00|8248.2|8243.2|8246.2|8241.2|8252.2|8247.2|8243.7|8238.7|120
1647273900000|2022-03-14 16:05:00|8245.7|8240.7|8249.7|8244.7|8256.2|8251.2|8245.7|8240.7|139
1647274200000|2022-03-14 16:10:00|8250.2|8245.2|8241.2|8236.2|8254.2|8249.2|8237.7|8232.7|414
1647274500000|2022-03-14 16:15:00|8241.7|8236.7|8244.2|8239.2|8248.7|8243.7|8239.2|8234.2|555
1647274800000|2022-03-14 16:20:00|8244.7|8239.7|8253.2|8248.2|8254.2|8249.2|8242.2|8237.2|437
1647275100000|2022-03-14 16:25:00|8252.7|8247.7|8248.2|8243.2|8254.2|8249.2|8241.7|8236.7|367
1647275400000|2022-03-14 16:30:00|8249.2|8242.2|8241.2|8235.2|8252.2|8245.2|8237.2|8230.2|544
1647275700000|2022-03-14 16:35:00|8239.2|8232.2|8233.2|8226.2|8242.2|8236.2|8226.2|8220.2|322
1647276000000|2022-03-14 16:40:00|8232.2|8224.2|8227.2|8220.2|8245.2|8237.2|8223.2|8216.2|830
1647276300000|2022-03-14 16:45:00|8226.2|8219.2|8202.2|8195.2|8228.2|8221.2|8199.2|8192.2|104
1647276600000|2022-03-14 16:50:00|8203.2|8196.2|8197.2|8190.2|8206.2|8199.2|8195.2|8187.2|195
1647276900000|2022-03-14 16:55:00|8196.2|8187.2|8201.2|8193.2|8211.2|8204.2|8194.2|8187.2|108
1647277200000|2022-03-14 17:00:00|8200.2|8194.2|8196.2|8189.2|8207.2|8199.2|8195.2|8188.2|43
1647277500000|2022-03-14 17:05:00|8197.2|8188.2|8200.2|8193.2|8209.2|8203.2|8196.2|8188.2|23
1647277800000|2022-03-14 17:10:00|8201.2|8194.2|8207.2|8200.2|8208.2|8200.2|8196.2|8190.2|28
1647278100000|2022-03-14 17:15:00|8206.2|8199.2|8215.2|8208.2|8217.2|8209.2|8204.2|8197.2|21
1647278400000|2022-03-14 17:20:00|8216.2|8207.2|8210.2|8203.2|8219.2|8211.2|8205.2|8198.2|113
1647278700000|2022-03-14 17:25:00|8211.2|8201.2|8199.2|8192.2|8211.2|8203.2|8196.2|8189.2|13
1647279000000|2022-03-14 17:30:00|8200.2|8193.2|8195.2|8187.2|8203.2|8196.2|8186.2|8179.2|46
1647279300000|2022-03-14 17:35:00|8194.2|8185.2|8179.2|8171.2|8194.2|8187.2|8174.2|8167.2|40
1647279600000|2022-03-14 17:40:00|8178.2|8172.2|8182.2|8174.2|8184.2|8176.2|8174.2|8166.2|12
1647279900000|2022-03-14 17:45:00|8181.2|8173.2|8170.2|8162.2|8188.2|8181.2|8169.2|8162.2|45
1647280200000|2022-03-14 17:50:00|8169.2|8163.2|8170.2|8163.2|8179.2|8172.2|8169.2|8162.2|68
1647280500000|2022-03-14 17:55:00|8172.2|8162.2|8173.2|8165.2|8178.2|8171.2|8168.2|8159.2|24
1647280800000|2022-03-14 18:00:00|8174.2|8167.2|8172.2|8163.2|8175.2|8167.2|8168.2|8160.2|12
1647281100000|2022-03-14 18:05:00|8173.2|8164.2|8169.2|8161.2|8178.2|8169.2|8168.2|8160.2|13
1647281400000|2022-03-14 18:10:00|8170.2|8160.2|8168.2|8159.2|8171.2|8163.2|8162.2|8153.2|42
1647281700000|2022-03-14 18:15:00|8167.2|8158.2|8165.2|8156.2|8170.2|8161.2|8162.2|8154.2|5
1647282000000|2022-03-14 18:20:00|8166.2|8157.2|8162.2|8153.2|8166.2|8158.2|8158.2|8152.2|9
1647282300000|2022-03-14 18:25:00|8163.2|8154.2|8163.2|8156.2|8170.2|8161.2|8159.2|8151.2|10
1647282600000|2022-03-14 18:30:00|8162.2|8153.2|8173.2|8163.2|8173.2|8163.2|8161.2|8152.2|9
1647282900000|2022-03-14 18:35:00|8172.2|8164.2|8180.2|8174.2|8185.2|8177.2|8172.2|8164.2|15
1647283200000|2022-03-14 18:40:00|8182.2|8172.2|8177.2|8170.2|8183.2|8176.2|8174.2|8165.2|13
1647283500000|2022-03-14 18:45:00|8178.2|8172.2|8174.2|8165.2|8178.2|8172.2|8169.2|8161.2|17
1647283800000|2022-03-14 18:50:00|8175.2|8166.2|8186.2|8176.2|8186.2|8176.2|8171.2|8162.2|8
1647284100000|2022-03-14 18:55:00|8187.2|8177.2|8192.7|8180.7|8194.2|8185.7|8185.2|8176.7|21
1647284400000|2022-03-14 19:00:00|8193.8|8181.8|8204.9|8192.9|8208.4|8196.4|8187.1|8175.1|0
1647284700000|2022-03-14 19:05:00|8204.8|8192.8|8191.4|8179.4|8205.8|8193.8|8189.6|8177.6|0
1647285000000|2022-03-14 19:10:00|8190.9|8178.9|8202.2|8190.2|8206|8194|8189.1|8177.1|0
1647285300000|2022-03-14 19:15:00|8201.7|8189.7|8201.5|8189.5|8211.7|8199.7|8198.7|8186.7|0
1647285600000|2022-03-14 19:20:00|8202.6|8190.6|8206.1|8194.1|8206.7|8194.7|8197.1|8185.1|0
1647285900000|2022-03-14 19:25:00|8205.6|8193.6|8197|8185|8207.1|8195.1|8194.8|8182.8|0
1647286200000|2022-03-14 19:30:00|8197.5|8185.5|8183.4|8171.4|8200.2|8188.2|8175.9|8163.9|0
1647286500000|2022-03-14 19:35:00|8184|8172|8196|8184|8198.8|8186.8|8183.4|8171.4|0
1647286800000|2022-03-14 19:40:00|8195.4|8183.4|8208.7|8196.7|8208.7|8196.7|8195.4|8183.4|0
1647287100000|2022-03-14 19:45:00|8208.1|8196.1|8203.6|8191.6|8214.8|8202.8|8197.6|8185.6|0
1647287400000|2022-03-14 19:50:00|8203.1|8191.1|8198.3|8186.3|8210.4|8198.4|8196.9|8184.9|0
1647287700000|2022-03-14 19:55:00|8199.3|8187.3|8202|8190|8215.1|8203.1|8198.3|8186.3|0
1647288000000|2022-03-14 20:00:00|8201|8189|8198.8|8186.8|8212.3|8200.3|8198.2|8186.2|0
1647288300000|2022-03-14 20:05:00|8199.3|8187.3|8211|8199|8211|8199|8199.3|8187.3|0
1647288600000|2022-03-14 20:10:00|8211.5|8199.5|8205|8193|8211.5|8199.5|8205|8193|0
1647288900000|2022-03-14 20:15:00|8204.4|8192.4|8199.7|8187.7|8206|8194|8197.4|8185.4|0
1647289200000|2022-03-14 20:20:00|8199.6|8187.6|8196.4|8184.4|8200.8|8188.8|8196.3|8184.3|0
1647289500000|2022-03-14 20:25:00|8195.8|8183.8|8200|8188|8203.3|8191.3|8195.8|8183.8|0
1647289800000|2022-03-14 20:30:00|8199.4|8187.4|8203.7|8191.7|8204.9|8192.9|8198.3|8186.3|0
1647290100000|2022-03-14 20:35:00|8203.2|8191.2|8203.2|8191.2|8203.2|8191.2|8199.9|8187.9|0
1647290400000|2022-03-14 20:40:00|8203.7|8191.7|8210|8198|8210|8198|8203.6|8191.6|0
1647290700000|2022-03-14 20:45:00|8209.9|8197.9|8210.9|8198.9|8212.6|8200.6|8209.9|8197.9|0
1647291000000|2022-03-14 20:50:00|8212.5|8200.5|8212.1|8200.1|8213.1|8201.1|8208.8|8196.8|0
1647291300000|2022-03-14 20:55:00|8211|8199|8220|8208|8225.5|8213.5|8211|8199|0
1647291600000|2022-03-14 21:00:00|8219|8207|8219.2|8207.2|8219.2|8207.2|8217.2|8205.2|0
1647291900000|2022-03-14 21:05:00|8218.7|8206.7|8219.4|8207.4|8219.4|8207.4|8218.3|8206.3|0
1647292200000|2022-03-14 21:10:00|8218.3|8206.3|8218.1|8206.1|8218.3|8206.3|8218.1|8206.1|0
1647292500000|2022-03-14 21:15:00|8217.7|8205.7|8217.7|8205.7|8217.7|8205.7|8217.7|8205.7|0
1647292800000|2022-03-14 21:20:00|8216.1|8204.1|8214.4|8202.4|8216.4|8204.4|8211.4|8199.4|0
1647293100000|2022-03-14 21:25:00|8214|8202|8212.7|8200.7|8214|8202|8212.1|8200.1|0
1647293400000|2022-03-14 21:30:00|8213.3|8201.3|8213.3|8201.3|8214.4|8202.4|8213.1|8201.1|0
1647293700000|2022-03-14 21:35:00|8212.7|8200.7|8213.1|8201.1|8213.3|8201.3|8212.7|8200.7|0
1647294000000|2022-03-14 21:40:00|8212.7|8200.7|8214.4|8202.4|8215.9|8203.9|8212.7|8200.7|0
1647294300000|2022-03-14 21:45:00|8214.6|8202.6|8215.3|8203.3|8215.7|8203.7|8214.6|8202.6|0
1647294600000|2022-03-14 21:50:00|8215.1|8203.1|8223.3|8211.3|8223.9|8211.9|8214.9|8202.9|0
1647294900000|2022-03-14 21:55:00|8223.7|8211.7|8225.9|8213.9|8226.5|8214.5|8223.5|8211.5|0
1647295200000|2022-03-14 22:00:00|8220.5|8208.5|8222.3|8210.3|8226|8214|8218.1|8206.1|0
1647295500000|2022-03-14 22:05:00|8222.9|8210.9|8216.8|8204.8|8222.9|8210.9|8215.7|8203.7|0
1647295800000|2022-03-14 22:10:00|8217|8205|8220.3|8208.3|8223.8|8211.8|8217|8205|0
1647296100000|2022-03-14 22:15:00|8220.1|8208.1|8217.8|8205.8|8221.1|8209.1|8217|8205|0
1647296400000|2022-03-14 22:20:00|8218.1|8206.1|8218.5|8206.5|8219.4|8207.4|8217|8205|0
1647296700000|2022-03-14 22:25:00|8218.1|8206.1|8211.2|8199.2|8219.4|8207.4|8208.1|8196.1|0
1647297000000|2022-03-14 22:30:00|8211.4|8199.4|8226.1|8214.1|8231.9|8219.9|8208.1|8196.1|0
1647297300000|2022-03-14 22:35:00|8225.9|8213.9|8240.2|8228.2|8242.4|8230.4|8225.9|8213.9|0
1647297600000|2022-03-14 22:40:00|8240.4|8228.4|8235.6|8223.6|8241.5|8229.5|8233.4|8221.4|0
1647297900000|2022-03-14 22:45:00|8236.5|8224.5|8237.8|8225.8|8243.7|8231.7|8234.9|8222.9|0
1647298200000|2022-03-14 22:50:00|8237.1|8225.1|8234.9|8222.9|8239.3|8227.3|8234.3|8222.3|0
1647298500000|2022-03-14 22:55:00|8234.5|8222.5|8234.3|8222.3|8237.8|8225.8|8233.2|8221.2|0
1647298800000|2022-03-14 23:00:00|8234.2|8222.2|8226.1|8214.1|8237.1|8225.1|8224.6|8212.6|0
1647299100000|2022-03-14 23:05:00|8225.2|8213.2|8228.3|8216.3|8231.2|8219.2|8224.6|8212.6|0
1647299400000|2022-03-14 23:10:00|8227.4|8215.4|8228.3|8216.3|8228.3|8216.3|8220.2|8208.2|0
1647299700000|2022-03-14 23:15:00|8229|8217|8232.7|8220.7|8234.2|8222.2|8226.8|8214.8|0
1647300000000|2022-03-14 23:20:00|8234.2|8222.2|8229|8217|8234.5|8222.5|8229|8217|0
1647300300000|2022-03-14 23:25:00|8228.3|8216.3|8232|8220|8234.2|8222.2|8228.3|8216.3|0
1647300600000|2022-03-14 23:30:00|8231.6|8219.6|8229.4|8217.4|8235.6|8223.6|8228.3|8216.3|0
1647300900000|2022-03-14 23:35:00|8229.9|8217.9|8236|8224|8237.1|8225.1|8229.9|8217.9|0
1647301200000|2022-03-14 23:40:00|8235.6|8223.6|8233.4|8221.4|8237.5|8225.5|8230.5|8218.5|0
1647301500000|2022-03-14 23:45:00|8234.2|8222.2|8226.1|8214.1|8234.9|8222.9|8223.9|8211.9|0
1647301800000|2022-03-14 23:50:00|8226.3|8214.3|8225.2|8213.2|8227.4|8215.4|8223|8211|0
1647302100000|2022-03-14 23:55:00|8225.7|8213.7|8224.6|8212.6|8227.9|8215.9|8223|8211|0
1647302400000|2022-03-15 00:00:00|8224.1|8212.1|8219.7|8207.7|8229|8217|8218|8206|0
1647302700000|2022-03-15 00:05:00|8220.2|8208.2|8226.8|8214.8|8229|8217|8220.2|8208.2|0
1647303000000|2022-03-15 00:10:00|8226.3|8214.3|8211.4|8199.4|8228.3|8216.3|8208.3|8196.3|0
1647303300000|2022-03-15 00:15:00|8210.5|8198.5|8204.7|8192.7|8211.4|8199.4|8200.3|8188.3|0
1647303600000|2022-03-15 00:20:00|8204.8|8192.8|8204.8|8192.8|8210.2|8198.2|8202.6|8190.6|0
1647303900000|2022-03-15 00:25:00|8205.2|8193.2|8213.5|8201.5|8213.5|8201.5|8201.5|8189.5|0
1647304200000|2022-03-15 00:30:00|8213.7|8201.7|8233.2|8221.2|8233.8|8221.8|8213.7|8201.7|0
1647304500000|2022-03-15 00:35:00|8233|8221|8233.3|8221.3|8248.7|8236.7|8231|8219|0
1647304800000|2022-03-15 00:40:00|8232.7|8220.7|8229.6|8217.6|8234.4|8222.4|8223.5|8211.5|0
1647305100000|2022-03-15 00:45:00|8229.4|8217.4|8228.4|8216.4|8238.9|8226.9|8227.8|8215.8|0
1647305400000|2022-03-15 00:50:00|8228.2|8216.2|8223.5|8211.5|8230|8218|8221.9|8209.9|0
1647305700000|2022-03-15 00:55:00|8223.6|8211.6|8218.7|8206.7|8229.6|8217.6|8215.8|8203.8|0
1647306000000|2022-03-15 01:00:00|8218.9|8206.9|8228.9|8216.9|8231.2|8219.2|8218.9|8206.9|0
1647306300000|2022-03-15 01:05:00|8228.7|8216.7|8216.9|8204.9|8228.7|8216.7|8216.9|8204.9|0
1647306600000|2022-03-15 01:10:00|8217.1|8205.1|8216.9|8204.9|8223|8211|8215.4|8203.4|0
1647306900000|2022-03-15 01:15:00|8216.7|8204.7|8199.5|8187.5|8217.6|8205.6|8199.5|8187.5|0
1647307200000|2022-03-15 01:20:00|8201.7|8189.7|8217.7|8205.7|8217.7|8205.7|8199.5|8187.5|0
1647307500000|2022-03-15 01:25:00|8217.9|8205.9|8205.6|8193.6|8223.2|8211.2|8201.3|8189.3|0
1647307800000|2022-03-15 01:30:00|8205.2|8193.2|8181.8|8169.8|8206.7|8194.7|8181.7|8169.7|0
1647308100000|2022-03-15 01:35:00|8182.6|8170.6|8179.6|8167.6|8194.3|8182.3|8175.1|8163.1|0
1647308400000|2022-03-15 01:40:00|8179.8|8167.8|8185.6|8173.6|8192.2|8180.2|8179.6|8167.6|0
1647308700000|2022-03-15 01:45:00|8186|8174|8190|8178|8191.1|8179.1|8180.1|8168.1|0
1647309000000|2022-03-15 01:50:00|8190.2|8178.2|8170.9|8158.9|8198.8|8186.8|8168.7|8156.7|0
1647309300000|2022-03-15 01:55:00|8171.1|8159.1|8173.1|8161.1|8178|8166|8161|8149|0
1647309600000|2022-03-15 02:00:00|8172.5|8160.5|8186.2|8174.2|8187.8|8175.8|8167.7|8155.7|0
1647309900000|2022-03-15 02:05:00|8186.4|8174.4|8197.4|8185.4|8205.3|8193.3|8186.4|8174.4|0
1647310200000|2022-03-15 02:10:00|8197.2|8185.2|8200.5|8188.5|8205.3|8193.3|8193.3|8181.3|0
1647310500000|2022-03-15 02:15:00|8199.7|8187.7|8196.2|8184.2|8208.7|8196.7|8194.4|8182.4|0
1647310800000|2022-03-15 02:20:00|8196.4|8184.4|8197.7|8185.7|8198.4|8186.4|8186.3|8174.3|0
1647311100000|2022-03-15 02:25:00|8197.5|8185.5|8208.7|8196.7|8208.7|8196.7|8192.2|8180.2|0
1647311400000|2022-03-15 02:30:00|8208.9|8196.9|8217.5|8205.5|8218.6|8206.6|8202.7|8190.7|0
1647311700000|2022-03-15 02:35:00|8218.1|8206.1|8227.4|8215.4|8232.4|8220.4|8218.1|8206.1|0
1647312000000|2022-03-15 02:40:00|8228|8216|8220.8|8208.8|8232.3|8220.3|8220.3|8208.3|0
1647312300000|2022-03-15 02:45:00|8221|8209|8228.4|8216.4|8236.7|8224.7|8220.7|8208.7|0
1647312600000|2022-03-15 02:50:00|8228.6|8216.6|8224.6|8212.6|8234.4|8222.4|8220.7|8208.7|0
1647312900000|2022-03-15 02:55:00|8224.8|8212.8|8227.2|8215.2|8229|8217|8217.4|8205.4|0
1647313200000|2022-03-15 03:00:00|8227.3|8215.3|8222.9|8210.9|8230.6|8218.6|8218.5|8206.5|0
1647313500000|2022-03-15 03:05:00|8223.4|8211.4|8214.2|8202.2|8231.2|8219.2|8213.7|8201.7|0
1647313800000|2022-03-15 03:10:00|8215.3|8203.3|8215.3|8203.3|8223.5|8211.5|8213.7|8201.7|0
1647314100000|2022-03-15 03:15:00|8215.1|8203.1|8212.6|8200.6|8216.9|8204.9|8212.6|8200.6|0
1647314400000|2022-03-15 03:20:00|8213.1|8201.1|8217.5|8205.5|8217.5|8205.5|8210.9|8198.9|0
1647314700000|2022-03-15 03:25:00|8217.3|8205.3|8209.8|8197.8|8217.3|8205.3|8206.1|8194.1|0
1647315000000|2022-03-15 03:30:00|8210|8198|8212|8200|8213.7|8201.7|8208.7|8196.7|0
1647315300000|2022-03-15 03:35:00|8213|8201|8211.5|8199.5|8220.3|8208.3|8210.9|8198.9|0
1647315600000|2022-03-15 03:40:00|8210.9|8198.9|8209.8|8197.8|8216.4|8204.4|8205.3|8193.3|0
1647315900000|2022-03-15 03:45:00|8209.7|8197.7|8200.5|8188.5|8210.8|8198.8|8197.3|8185.3|0
1647316200000|2022-03-15 03:50:00|8201|8189|8205.4|8193.4|8206|8194|8199.4|8187.4|0
1647316500000|2022-03-15 03:55:00|8205.2|8193.2|8203.3|8191.3|8206.1|8194.1|8200|8188|0
1647316800000|2022-03-15 04:00:00|8203.5|8191.5|8206.5|8194.5|8207.6|8195.6|8202.7|8190.7|0
1647317100000|2022-03-15 04:05:00|8206.7|8194.7|8200|8188|8208.2|8196.2|8198.9|8186.9|0
1647317400000|2022-03-15 04:10:00|8199.9|8187.9|8200|8188|8200.6|8188.6|8197.8|8185.8|0
1647317700000|2022-03-15 04:15:00|8199.6|8187.6|8200.6|8188.6|8200.6|8188.6|8197.8|8185.8|0
1647318000000|2022-03-15 04:20:00|8200|8188|8198.9|8186.9|8200.6|8188.6|8196.7|8184.7|0
1647318300000|2022-03-15 04:25:00|8199.5|8187.5|8192.3|8180.3|8201.1|8189.1|8192.3|8180.3|0
1647318600000|2022-03-15 04:30:00|8192.1|8180.1|8194.1|8182.1|8196.7|8184.7|8191.8|8179.8|0
1647318900000|2022-03-15 04:35:00|8194.3|8182.3|8194.6|8182.6|8196.3|8184.3|8191.9|8179.9|0
1647319200000|2022-03-15 04:40:00|8194.5|8182.5|8195.7|8183.7|8196.8|8184.8|8193.4|8181.4|0
1647319500000|2022-03-15 04:45:00|8196.3|8184.3|8197.9|8185.9|8199|8187|8196.2|8184.2|0
1647319800000|2022-03-15 04:50:00|8198.1|8186.1|8203.4|8191.4|8204|8192|8197.4|8185.4|0
1647320100000|2022-03-15 04:55:00|8203.6|8191.6|8202.5|8190.5|8204|8192|8200.7|8188.7|0
1647320400000|2022-03-15 05:00:00|8201.8|8189.8|8189.8|8177.8|8203.4|8191.4|8188.7|8176.7|0
1647320700000|2022-03-15 05:05:00|8190.6|8178.6|8190.3|8178.3|8197.9|8185.9|8187.6|8175.6|0
1647321000000|2022-03-15 05:10:00|8190.5|8178.5|8188.1|8176.1|8191.4|8179.4|8181.5|8169.5|0
1647321300000|2022-03-15 05:15:00|8187.9|8175.9|8187.5|8175.5|8196.8|8184.8|8185.9|8173.9|0
1647321600000|2022-03-15 05:20:00|8187.7|8175.7|8188.7|8176.7|8189.8|8177.8|8183.6|8171.6|0
1647321900000|2022-03-15 05:25:00|8187.6|8175.6|8188.1|8176.1|8188.7|8176.7|8182.6|8170.6|0
1647322200000|2022-03-15 05:30:00|8187.9|8175.9|8192.5|8180.5|8193.2|8181.2|8181.1|8169.1|0
1647322500000|2022-03-15 05:35:00|8192.3|8180.3|8180.5|8168.5|8194.8|8182.8|8178.3|8166.3|0
1647322800000|2022-03-15 05:40:00|8180.3|8168.3|8179.4|8167.4|8185|8173|8175.1|8163.1|0
1647323100000|2022-03-15 05:45:00|8178.6|8166.6|8179|8167|8179|8167|8171.8|8159.8|0
1647323400000|2022-03-15 05:50:00|8178.4|8166.4|8170.6|8158.6|8178.4|8166.4|8166.9|8154.9|0
1647323700000|2022-03-15 05:55:00|8170.4|8158.4|8175.1|8163.1|8175.1|8163.1|8166.3|8154.3|0
1647324000000|2022-03-15 06:00:00|8175|8163|8165.6|8153.6|8175|8163|8162.3|8150.3|0
1647324300000|2022-03-15 06:05:00|8167.2|8155.2|8172.3|8160.3|8174.4|8162.4|8161.3|8149.3|0
1647324600000|2022-03-15 06:10:00|8172.2|8160.2|8183.2|8171.2|8185.9|8173.9|8169|8157|0
1647324900000|2022-03-15 06:15:00|8183|8171|8173.5|8161.5|8185|8173|8172.9|8160.9|0
1647325200000|2022-03-15 06:20:00|8173.7|8161.7|8180.1|8168.1|8183.4|8171.4|8172.9|8160.9|0
1647325500000|2022-03-15 06:25:00|8180.3|8168.3|8175.1|8163.1|8181.7|8169.7|8171.9|8159.9|0
1647325800000|2022-03-15 06:30:00|8174.9|8162.9|8172.9|8160.9|8177.3|8165.3|8166.4|8154.4|0
1647326100000|2022-03-15 06:35:00|8173.1|8161.1|8176.3|8164.3|8179.6|8167.6|8169.3|8157.3|0
1647326400000|2022-03-15 06:40:00|8176.5|8164.5|8169.8|8157.8|8178|8166|8169.3|8157.3|0
1647326700000|2022-03-15 06:45:00|8170.2|8158.2|8158.8|8146.8|8171.9|8159.9|8155.5|8143.5|0
1647327000000|2022-03-15 06:50:00|8159|8147|8158.3|8146.3|8160.5|8148.5|8150|8138|0
1647327300000|2022-03-15 06:55:00|8158.5|8146.5|8167.4|8155.4|8170.3|8158.3|8158.2|8146.2|0
1647327600000|2022-03-15 07:00:00|8167.6|8155.6|8136.2|8131.2|8176.2|8164.2|8135.7|8130.7|33
1647327900000|2022-03-15 07:05:00|8136.7|8131.7|8141.2|8136.2|8157.7|8152.7|8134.7|8129.7|33
1647328200000|2022-03-15 07:10:00|8141.7|8136.7|8100.7|8095.7|8144.7|8139.7|8096.2|8091.2|99
1647328500000|2022-03-15 07:15:00|8100.2|8095.2|8111.2|8106.2|8115.7|8110.7|8089.7|8084.7|118
1647328800000|2022-03-15 07:20:00|8111.7|8106.7|8130.7|8125.7|8136.7|8131.7|8110.7|8105.7|34
1647329100000|2022-03-15 07:25:00|8130.2|8125.2|8112.7|8107.7|8130.2|8125.2|8112.7|8107.7|39
1647329400000|2022-03-15 07:30:00|8111.7|8106.7|8113.2|8108.2|8120.7|8115.7|8105.7|8100.7|79
1647329700000|2022-03-15 07:35:00|8113.7|8108.7|8120.7|8115.7|8124.7|8119.7|8107.7|8102.7|30
1647330000000|2022-03-15 07:40:00|8120.2|8115.2|8128.7|8123.7|8131.2|8126.2|8115.2|8110.2|20
1647330300000|2022-03-15 07:45:00|8128.2|8123.2|8127.7|8122.7|8139.7|8134.7|8117.7|8112.7|30
1647330600000|2022-03-15 07:50:00|8126.7|8121.7|8144.2|8139.2|8147.7|8142.7|8126.2|8121.2|114
1647330900000|2022-03-15 07:55:00|8143.2|8138.2|8145.7|8140.7|8153.7|8148.7|8139.7|8134.7|114
1647331200000|2022-03-15 08:00:00|8143.2|8138.2|8164.7|8159.7|8173.2|8168.2|8143.2|8138.2|840
1647331500000|2022-03-15 08:05:00|8165.2|8160.2|8181.2|8176.2|8193.2|8188.2|8155.7|8150.7|708
1647331800000|2022-03-15 08:10:00|8180.7|8175.7|8161.2|8156.2|8185.2|8180.2|8153.2|8148.2|418
1647332100000|2022-03-15 08:15:00|8163.2|8158.2|8143.7|8138.7|8167.2|8162.2|8141.2|8136.2|361
1647332400000|2022-03-15 08:20:00|8144.2|8139.2|8134.2|8129.2|8159.7|8154.7|8127.7|8122.7|235
1647332700000|2022-03-15 08:25:00|8134.7|8129.7|8138.2|8133.2|8148.2|8143.2|8127.2|8122.2|256
1647333000000|2022-03-15 08:30:00|8139.2|8134.2|8131.7|8126.7|8139.2|8134.2|8116.7|8111.7|185
1647333300000|2022-03-15 08:35:00|8132.2|8127.2|8132.2|8127.2|8142.2|8137.2|8119.7|8114.7|343
1647333600000|2022-03-15 08:40:00|8132.5|8127.5|8127.5|8122.5|8139.5|8134.5|8125.5|8120.5|197
1647333900000|2022-03-15 08:45:00|8128.5|8123.5|8124.5|8119.5|8132.5|8127.5|8118.5|8113.5|201
1647334200000|2022-03-15 08:50:00|8125|8120|8116.5|8111.5|8128.5|8123.5|8112.5|8107.5|447
1647334500000|2022-03-15 08:55:00|8117|8112|8112.5|8107.5|8119|8114|8106.5|8101.5|224
1647334800000|2022-03-15 09:00:00|8112|8107|8120.5|8115.5|8124.5|8119.5|8110.5|8105.5|1187
1647335100000|2022-03-15 09:05:00|8120|8115|8099.5|8094.5|8120|8115|8096|8091|1631
1647335400000|2022-03-15 09:10:00|8100|8095|8124|8119|8127|8122|8099|8094|254
1647335700000|2022-03-15 09:15:00|8123.5|8118.5|8106.5|8101.5|8123.5|8118.5|8105.5|8100.5|188
1647336000000|2022-03-15 09:20:00|8107|8102|8105.5|8100.5|8107.5|8102.5|8095.5|8090.5|142
1647336300000|2022-03-15 09:25:00|8105|8100|8113|8108|8118.5|8113.5|8104.5|8099.5|363
1647336600000|2022-03-15 09:30:00|8112.5|8107.5|8117.5|8112.5|8121|8116|8108.5|8103.5|137
1647336900000|2022-03-15 09:35:00|8118|8113|8116|8111|8120.5|8115.5|8103.5|8098.5|663
1647337200000|2022-03-15 09:40:00|8115.5|8110.5|8147.5|8142.5|8148|8143|8111.5|8106.5|578
1647337500000|2022-03-15 09:45:00|8147|8142|8158.5|8153.5|8161|8156|8141.5|8136.5|1832
1647337800000|2022-03-15 09:50:00|8157.5|8152.5|8144|8139|8160|8155|8143|8138|176
1647338100000|2022-03-15 09:55:00|8144.5|8139.5|8136|8131|8148.5|8143.5|8132.5|8127.5|218
1647338400000|2022-03-15 10:00:00|8136.5|8131.5|8137|8132|8145.5|8140.5|8128.5|8123.5|302
1647338700000|2022-03-15 10:05:00|8136.5|8131.5|8147|8142|8149|8144|8133.5|8128.5|178
1647339000000|2022-03-15 10:10:00|8147.5|8142.5|8156.5|8151.5|8158.5|8153.5|8144.5|8139.5|296
1647339300000|2022-03-15 10:15:00|8155.5|8150.5|8157.5|8152.5|8161.5|8156.5|8152.5|8147.5|970
1647339600000|2022-03-15 10:20:00|8157|8152|8164.5|8159.5|8170.5|8165.5|8156|8151|166
1647339900000|2022-03-15 10:25:00|8164|8159|8164.5|8159.5|8172|8167|8160.5|8155.5|113
1647340200000|2022-03-15 10:30:00|8165|8160|8173.5|8168.5|8176|8171|8165|8160|180
1647340500000|2022-03-15 10:35:00|8173|8168|8168.5|8163.5|8179.5|8174.5|8168.5|8163.5|318
1647340800000|2022-03-15 10:40:00|8168|8163|8163.5|8158.5|8169.5|8164.5|8162|8157|136
1647341100000|2022-03-15 10:45:00|8163|8158|8176.5|8171.5|8177.5|8172.5|8159.5|8154.5|368
1647341400000|2022-03-15 10:50:00|8176|8171|8192|8187|8192.5|8187.5|8174.5|8169.5|210
1647341700000|2022-03-15 10:55:00|8191.5|8186.5|8188|8183|8210|8205|8185.5|8180.5|340
1647342000000|2022-03-15 11:00:00|8187.5|8182.5|8196.5|8191.5|8197.5|8192.5|8186.5|8181.5|306
1647342300000|2022-03-15 11:05:00|8197|8192|8209|8204|8210.5|8205.5|8195.5|8190.5|180
1647342600000|2022-03-15 11:10:00|8209.5|8204.5|8217.5|8212.5|8218.5|8213.5|8205.5|8200.5|1014
1647342900000|2022-03-15 11:15:00|8217|8212|8213.5|8208.5|8222.5|8217.5|8210|8205|492
1647343200000|2022-03-15 11:20:00|8214|8209|8219.5|8214.5|8222.5|8217.5|8209|8204|188
1647343500000|2022-03-15 11:25:00|8219|8214|8213|8208|8223.5|8218.5|8204.5|8199.5|340
1647343800000|2022-03-15 11:30:00|8212.5|8207.5|8226.5|8221.5|8227.5|8222.5|8211.5|8206.5|92
1647344100000|2022-03-15 11:35:00|8225.5|8220.5|8226.5|8221.5|8228.5|8223.5|8216.5|8211.5|2113
1647344400000|2022-03-15 11:40:00|8226|8221|8220.5|8215.5|8226|8221|8212.5|8207.5|145
1647344700000|2022-03-15 11:45:00|8220|8215|8217.5|8212.5|8220.5|8215.5|8213.5|8208.5|2101
1647345000000|2022-03-15 11:50:00|8217|8212|8217.5|8212.5|8221|8216|8216.5|8211.5|187
1647345300000|2022-03-15 11:55:00|8217|8212|8219.5|8214.5|8225.5|8220.5|8217|8212|120
1647345600000|2022-03-15 12:00:00|8218.5|8213.5|8220.5|8215.5|8227|8222|8210|8205|179
1647345900000|2022-03-15 12:05:00|8220|8215|8221|8216|8229|8224|8215|8210|206
1647346200000|2022-03-15 12:10:00|8221.5|8216.5|8232.5|8227.5|8234|8229|8220.5|8215.5|536
1647346500000|2022-03-15 12:15:00|8232|8227|8245.5|8240.5|8245.5|8240.5|8231.5|8226.5|145
1647346800000|2022-03-15 12:20:00|8246|8241|8248|8243|8256|8251|8244.5|8239.5|170
1647347100000|2022-03-15 12:25:00|8247.5|8242.5|8247|8242|8250.5|8245.5|8241.5|8236.5|293
1647347400000|2022-03-15 12:30:00|8249.5|8244.5|8260.5|8255.5|8265.5|8260.5|8246.5|8241.5|892
1647347700000|2022-03-15 12:35:00|8260|8255|8254.5|8249.5|8261.5|8256.5|8253|8248|163
1647348000000|2022-03-15 12:40:00|8253.2|8248.2|8251.2|8246.2|8257.2|8252.2|8248.2|8243.2|141
1647348300000|2022-03-15 12:45:00|8250.7|8245.7|8254.2|8249.2|8260.7|8255.7|8247.2|8242.2|177
1647348600000|2022-03-15 12:50:00|8254.7|8249.7|8253.2|8248.2|8256.7|8251.7|8251.2|8246.2|113
1647348900000|2022-03-15 12:55:00|8253.7|8248.7|8248.7|8243.7|8254.7|8249.7|8247.7|8242.7|164
1647349200000|2022-03-15 13:00:00|8249.2|8244.2|8250.2|8245.2|8252.7|8247.7|8244.2|8239.2|578
1647349500000|2022-03-15 13:05:00|8249.7|8244.7|8244.2|8239.2|8250.2|8245.2|8244.2|8239.2|2173
1647349800000|2022-03-15 13:10:00|8244.7|8239.7|8256.2|8251.2|8259.2|8254.2|8244.7|8239.7|141
1647350100000|2022-03-15 13:15:00|8256.7|8251.7|8258.7|8253.7|8263.2|8258.2|8256.2|8251.2|104
1647350400000|2022-03-15 13:20:00|8259.2|8254.2|8255.2|8250.2|8262.2|8257.2|8253.2|8248.2|121
1647350700000|2022-03-15 13:25:00|8255.7|8250.7|8259.2|8254.2|8260.2|8255.2|8251.2|8246.2|162
1647351000000|2022-03-15 13:30:00|8258.7|8253.7|8265.2|8260.2|8266.2|8261.2|8252.2|8247.2|233
1647351300000|2022-03-15 13:35:00|8265.7|8260.7|8253.2|8248.2|8272.2|8267.2|8250.2|8245.2|275
1647351600000|2022-03-15 13:40:00|8253.7|8248.7|8225.2|8220.2|8258.2|8253.2|8223.2|8218.2|176
1647351900000|2022-03-15 13:45:00|8224.2|8219.2|8232.2|8227.2|8234.2|8229.2|8214.7|8209.7|763
1647352200000|2022-03-15 13:50:00|8232.7|8227.7|8228.2|8223.2|8239.2|8234.2|8223.2|8218.2|324
1647352500000|2022-03-15 13:55:00|8228.7|8223.7|8235.7|8230.7|8240.2|8235.2|8228.2|8223.2|218
1647352800000|2022-03-15 14:00:00|8236.2|8231.2|8222.7|8217.7|8241.7|8236.7|8216.2|8211.2|482
1647353100000|2022-03-15 14:05:00|8223.2|8218.2|8205.7|8200.7|8230.7|8225.7|8204.2|8199.2|205
1647353400000|2022-03-15 14:10:00|8205.2|8200.2|8197.7|8192.7|8208.2|8203.2|8191.2|8186.2|164
1647353700000|2022-03-15 14:15:00|8198.2|8193.2|8193.2|8188.2|8202.2|8197.2|8187.7|8182.7|150
1647354000000|2022-03-15 14:20:00|8193.7|8188.7|8202.7|8197.7|8203.7|8198.7|8187.7|8182.7|190
1647354300000|2022-03-15 14:25:00|8202.2|8197.2|8212.2|8207.2|8218.7|8213.7|8196.2|8191.2|191
1647354600000|2022-03-15 14:30:00|8212.7|8207.7|8226.7|8221.7|8228.7|8223.7|8210.2|8205.2|193
1647354900000|2022-03-15 14:35:00|8227.2|8222.2|8237.2|8232.2|8242.2|8237.2|8225.2|8220.2|533
1647355200000|2022-03-15 14:40:00|8237.7|8232.7|8246.7|8241.7|8248.2|8243.2|8232.2|8227.2|334
1647355500000|2022-03-15 14:45:00|8247.7|8242.7|8262.2|8257.2|8267.2|8262.2|8247.2|8242.2|375
1647355800000|2022-03-15 14:50:00|8262.7|8257.7|8251.2|8246.2|8262.7|8257.7|8242.2|8237.2|196
1647356100000|2022-03-15 14:55:00|8251.7|8246.7|8253.2|8248.2|8254.7|8249.7|8244.2|8239.2|1221
1647356400000|2022-03-15 15:00:00|8252.7|8247.7|8250.7|8245.7|8258.2|8253.2|8245.7|8240.7|1156
1647356700000|2022-03-15 15:05:00|8251.2|8246.2|8248.2|8243.2|8253.2|8248.2|8246.2|8241.2|111
1647357000000|2022-03-15 15:10:00|8248.7|8243.7|8240.7|8235.7|8255.7|8250.7|8236.7|8231.7|316
1647357300000|2022-03-15 15:15:00|8240.2|8235.2|8231.2|8226.2|8240.2|8235.2|8226.7|8221.7|197
1647357600000|2022-03-15 15:20:00|8231.7|8226.7|8228.7|8223.7|8238.2|8233.2|8216.7|8211.7|919
1647357900000|2022-03-15 15:25:00|8228.2|8223.2|8245.2|8240.2|8248.7|8243.7|8226.2|8221.2|283
1647358200000|2022-03-15 15:30:00|8244.7|8239.7|8259.7|8254.7|8259.7|8254.7|8240.7|8235.7|871
1647358500000|2022-03-15 15:35:00|8259.2|8254.2|8264.7|8259.7|8271.2|8266.2|8259.2|8254.2|228
1647358800000|2022-03-15 15:40:00|8265.2|8260.2|8267.7|8262.7|8269.7|8264.7|8258.7|8253.7|310
1647359100000|2022-03-15 15:45:00|8268.2|8263.2|8276.7|8271.7|8277.7|8272.7|8263.7|8258.7|225
1647359400000|2022-03-15 15:50:00|8277.2|8272.2|8236.2|8231.2|8287.7|8282.7|8235.2|8230.2|749
1647359700000|2022-03-15 15:55:00|8236.7|8231.7|8213.7|8208.7|8242.7|8237.7|8190.7|8185.7|1078
1647360000000|2022-03-15 16:00:00|8213.2|8208.2|8198.2|8193.2|8216.7|8211.7|8196.7|8191.7|380
1647360300000|2022-03-15 16:05:00|8198.7|8193.7|8216.2|8211.2|8221.2|8216.2|8197.7|8192.7|210
1647360600000|2022-03-15 16:10:00|8215.7|8210.7|8222.2|8217.2|8222.7|8217.7|8212.7|8207.7|176
1647360900000|2022-03-15 16:15:00|8221.7|8216.7|8212.7|8207.7|8224.2|8219.2|8212.2|8207.2|175
1647361200000|2022-03-15 16:20:00|8212.2|8207.2|8230.7|8225.7|8231.7|8226.7|8212.2|8207.2|309
1647361500000|2022-03-15 16:25:00|8231.2|8226.2|8250.7|8245.7|8251.7|8246.7|8228.2|8223.2|1185
1647361800000|2022-03-15 16:30:00|8251.7|8244.7|8241.7|8233.7|8262.7|8255.7|8241.7|8233.7|1099
1647362100000|2022-03-15 16:35:00|8242.7|8234.7|8269.7|8262.7|8269.7|8262.7|8242.7|8234.7|451
1647362400000|2022-03-15 16:40:00|8270.7|8261.7|8252.7|8245.7|8271.7|8264.7|8252.7|8245.7|1621
1647362700000|2022-03-15 16:45:00|8253.7|8246.7|8238.7|8231.7|8253.7|8246.7|8237.7|8230.7|105
1647363000000|2022-03-15 16:50:00|8237.7|8232.7|8228.7|8221.7|8240.7|8233.7|8223.7|8216.7|365
1647363300000|2022-03-15 16:55:00|8227.7|8220.7|8240.7|8233.7|8242.7|8234.7|8227.7|8220.7|1068
1647363600000|2022-03-15 17:00:00|8241.7|8232.7|8245.7|8238.7|8247.7|8241.7|8239.7|8232.7|32
1647363900000|2022-03-15 17:05:00|8244.7|8237.7|8236.7|8229.7|8245.7|8238.7|8236.7|8229.7|15
1647364200000|2022-03-15 17:10:00|8235.7|8228.7|8227.7|8220.7|8240.7|8233.7|8226.7|8219.7|531
1647364500000|2022-03-15 17:15:00|8228.7|8221.7|8220.7|8213.7|8230.7|8223.7|8219.7|8212.7|14
1647364800000|2022-03-15 17:20:00|8221.7|8214.7|8228.7|8221.7|8230.7|8222.7|8218.7|8211.7|30
1647365100000|2022-03-15 17:25:00|8229.7|8222.7|8219.7|8212.7|8233.7|8226.7|8218.7|8211.7|35
1647365400000|2022-03-15 17:30:00|8218.7|8213.7|8225.7|8218.7|8226.7|8220.7|8215.7|8205.7|31
1647365700000|2022-03-15 17:35:00|8226.7|8219.7|8234.7|8226.7|8236.7|8230.7|8225.7|8218.7|39
1647366000000|2022-03-15 17:40:00|8235.7|8227.7|8240.7|8233.7|8242.7|8235.7|8228.7|8222.7|43
1647366300000|2022-03-15 17:45:00|8241.7|8234.7|8237.7|8230.7|8243.7|8236.7|8235.7|8227.7|17
1647366600000|2022-03-15 17:50:00|8238.7|8231.7|8237.7|8229.7|8241.7|8235.7|8236.7|8229.7|50
1647366900000|2022-03-15 17:55:00|8236.7|8228.7|8244.7|8236.7|8245.7|8237.7|8235.7|8228.7|22
1647367200000|2022-03-15 18:00:00|8243.7|8233.7|8231.7|8223.7|8247.7|8240.7|8230.7|8222.7|18
1647367500000|2022-03-15 18:05:00|8232.7|8224.7|8235.7|8226.7|8240.2|8228.7|8225.7|8217.7|9
1647367800000|2022-03-15 18:10:00|8236.7|8227.7|8228.7|8220.7|8236.7|8228.7|8224.7|8216.7|23
1647368100000|2022-03-15 18:15:00|8227.7|8219.7|8222.7|8215.7|8228.7|8221.7|8220.7|8213.7|83
1647368400000|2022-03-15 18:20:00|8221.7|8214.7|8220.7|8213.7|8225.7|8217.7|8214.7|8206.7|25
1647368700000|2022-03-15 18:25:00|8223.7|8214.7|8222.7|8215.7|8230.7|8222.7|8218.7|8210.7|17
1647369000000|2022-03-15 18:30:00|8221.7|8214.7|8234.7|8226.7|8237.7|8228.7|8220.7|8214.7|78
1647369300000|2022-03-15 18:35:00|8233.7|8224.7|8230.7|8222.7|8234.7|8227.7|8226.7|8219.7|26
1647369600000|2022-03-15 18:40:00|8231.7|8221.7|8238.7|8229.7|8244.7|8235.7|8230.7|8221.7|8
1647369900000|2022-03-15 18:45:00|8237.7|8230.7|8258.7|8250.7|8261.2|8250.7|8237.7|8230.7|39
1647370200000|2022-03-15 18:50:00|8260.7|8251.7|8254.7|8245.7|8264.7|8255.7|8251.7|8242.7|25
1647370500000|2022-03-15 18:55:00|8253.7|8246.7|8269.1|8257.1|8270.2|8262.2|8253.7|8246.7|17
1647370800000|2022-03-15 19:00:00|8268.6|8256.6|8259.1|8247.1|8268.6|8256.6|8255.5|8243.5|0
1647371100000|2022-03-15 19:05:00|8258.6|8246.6|8256.9|8244.9|8265.8|8253.8|8256|8244|0
1647371400000|2022-03-15 19:10:00|8257.5|8245.5|8264|8252|8267.4|8255.4|8254.3|8242.3|0
1647371700000|2022-03-15 19:15:00|8263.5|8251.5|8273.8|8261.8|8276.5|8264.5|8261.8|8249.8|0
1647372000000|2022-03-15 19:20:00|8274.4|8262.4|8281.6|8269.6|8282.5|8270.5|8271.9|8259.9|0
1647372300000|2022-03-15 19:25:00|8282.2|8270.2|8284.7|8272.7|8286.6|8274.6|8277.9|8265.9|0
1647372600000|2022-03-15 19:30:00|8285.3|8273.3|8291.2|8279.2|8297.5|8285.5|8284.8|8272.8|0
1647372900000|2022-03-15 19:35:00|8292.3|8280.3|8294.5|8282.5|8297.7|8285.7|8288.8|8276.8|0
1647373200000|2022-03-15 19:40:00|8295.6|8283.6|8294.3|8282.3|8299.1|8287.1|8287.6|8275.6|0
1647373500000|2022-03-15 19:45:00|8294.4|8282.4|8300.8|8288.8|8303|8291|8288.5|8276.5|0
1647373800000|2022-03-15 19:50:00|8299.7|8287.7|8294.2|8282.2|8310.2|8298.2|8294.2|8282.2|0
1647374100000|2022-03-15 19:55:00|8293.6|8281.6|8293.6|8281.6|8294.8|8282.8|8275.4|8263.4|0
1647374400000|2022-03-15 20:00:00|8292.5|8280.5|8288.6|8276.6|8294.1|8282.1|8280.1|8268.1|0
1647374700000|2022-03-15 20:05:00|8288.1|8276.1|8284.7|8272.7|8291.4|8279.4|8283|8271|0
1647375000000|2022-03-15 20:10:00|8285.7|8273.7|8279.7|8267.7|8289.2|8277.2|8279.7|8267.7|0
1647375300000|2022-03-15 20:15:00|8280.3|8268.3|8288.6|8276.6|8291.9|8279.9|8279.2|8267.2|0
1647375600000|2022-03-15 20:20:00|8289.1|8277.1|8287.6|8275.6|8290.9|8278.9|8286|8274|0
1647375900000|2022-03-15 20:25:00|8287|8275|8286.4|8274.4|8288.6|8276.6|8284.8|8272.8|0
1647376200000|2022-03-15 20:30:00|8286.9|8274.9|8288|8276|8290.2|8278.2|8286.3|8274.3|0
1647376500000|2022-03-15 20:35:00|8288.5|8276.5|8299.4|8287.4|8300.4|8288.4|8288|8276|0
1647376800000|2022-03-15 20:40:00|8299.3|8287.3|8298.8|8286.8|8301.5|8289.5|8296.5|8284.5|0
1647377100000|2022-03-15 20:45:00|8299.3|8287.3|8296.1|8284.1|8300.5|8288.5|8295|8283|0
1647377400000|2022-03-15 20:50:00|8296.3|8284.3|8281.8|8269.8|8296.3|8284.3|8281.3|8269.3|0
1647377700000|2022-03-15 20:55:00|8281.3|8269.3|8280.4|8268.4|8283.3|8271.3|8278.9|8266.9|0
1647378000000|2022-03-15 21:00:00|8280.6|8268.6|8282.1|8270.1|8282.6|8270.6|8278.9|8266.9|0
1647378300000|2022-03-15 21:05:00|8281.7|8269.7|8280.6|8268.6|8282.6|8270.6|8279.1|8267.1|0
1647378600000|2022-03-15 21:10:00|8280.4|8268.4|8281.9|8269.9|8281.9|8269.9|8280.2|8268.2|0
1647378900000|2022-03-15 21:15:00|8282.8|8270.8|8280|8268|8282.8|8270.8|8280|8268|0
1647379200000|2022-03-15 21:20:00|8280.4|8268.4|8280.6|8268.6|8281.1|8269.1|8279.8|8267.8|0
1647379500000|2022-03-15 21:25:00|8281.1|8269.1|8282.6|8270.6|8283|8271|8280.6|8268.6|0
1647380100000|2022-03-15 21:35:00|8282.8|8270.8|8281.5|8269.5|8282.8|8270.8|8281.5|8269.5|0
1647380400000|2022-03-15 21:40:00|8281.7|8269.7|8281.7|8269.7|8281.7|8269.7|8281.5|8269.5|0
1647380700000|2022-03-15 21:45:00|8281.5|8269.5|8281.7|8269.7|8281.9|8269.9|8281.3|8269.3|0
1647381000000|2022-03-15 21:50:00|8281.9|8269.9|8281.5|8269.5|8281.9|8269.9|8281.5|8269.5|0
1647381300000|2022-03-15 21:55:00|8281.7|8269.7|8281.9|8269.9|8281.9|8269.9|8280.4|8268.4|0
1647381600000|2022-03-15 22:00:00|8282|8270|8279.9|8267.9|8287.2|8275.2|8278.8|8266.8|0
1647381900000|2022-03-15 22:05:00|8280|8268|8275.1|8263.1|8280.2|8268.2|8272.9|8260.9|0
1647382200000|2022-03-15 22:10:00|8274.7|8262.7|8277.3|8265.3|8277.3|8265.3|8269.4|8257.4|0
1647382500000|2022-03-15 22:15:00|8276.7|8264.7|8278.9|8266.9|8280.4|8268.4|8276.7|8264.7|0
1647382800000|2022-03-15 22:20:00|8279.5|8267.5|8276|8264|8281.1|8269.1|8275.1|8263.1|0
1647383100000|2022-03-15 22:25:00|8275.6|8263.6|8275.1|8263.1|8279.5|8267.5|8274.5|8262.5|0
1647383400000|2022-03-15 22:30:00|8276|8264|8273.8|8261.8|8277.3|8265.3|8273.8|8261.8|0
1647383700000|2022-03-15 22:35:00|8274.5|8262.5|8272.3|8260.3|8275.1|8263.1|8271.6|8259.6|0
1647384000000|2022-03-15 22:40:00|8272.7|8260.7|8272.9|8260.9|8276.7|8264.7|8272.7|8260.7|0
1647384300000|2022-03-15 22:45:00|8273.4|8261.4|8275.1|8263.1|8276.7|8264.7|8272.9|8260.9|0
1647384600000|2022-03-15 22:50:00|8274.9|8262.9|8277.1|8265.1|8277.3|8265.3|8274.5|8262.5|0
1647384900000|2022-03-15 22:55:00|8276.7|8264.7|8275.1|8263.1|8277.3|8265.3|8270.7|8258.7|0
1647385200000|2022-03-15 23:00:00|8275.6|8263.6|8273.8|8261.8|8277.3|8265.3|8273.4|8261.4|0
1647385500000|2022-03-15 23:05:00|8273.4|8261.4|8271.6|8259.6|8274.5|8262.5|8270.1|8258.1|0
1647385800000|2022-03-15 23:10:00|8271.8|8259.8|8270.1|8258.1|8272.3|8260.3|8269.4|8257.4|0
1647386100000|2022-03-15 23:15:00|8270.7|8258.7|8274.6|8262.6|8276.8|8264.8|8270.2|8258.2|0
1647386400000|2022-03-15 23:20:00|8275|8263|8279.9|8267.9|8282.8|8270.8|8274.6|8262.6|0
1647386700000|2022-03-15 23:25:00|8279.4|8267.4|8276.1|8264.1|8279.9|8267.9|8272.8|8260.8|0
1647387000000|2022-03-15 23:30:00|8275.7|8263.7|8272.8|8260.8|8275.7|8263.7|8269.5|8257.5|0
1647387300000|2022-03-15 23:35:00|8272.4|8260.4|8293.2|8281.2|8303.6|8291.6|8270.3|8258.3|0
1647387600000|2022-03-15 23:40:00|8293|8281|8294.4|8282.4|8297|8285|8292.6|8280.6|0
1647387900000|2022-03-15 23:45:00|8294.8|8282.8|8289.1|8277.1|8297|8285|8287.6|8275.6|0
1647388200000|2022-03-15 23:50:00|8288.7|8276.7|8277|8265|8288.7|8276.7|8275.2|8263.2|0
1647388500000|2022-03-15 23:55:00|8276.5|8264.5|8275.9|8263.9|8280.3|8268.3|8271.5|8259.5|0
1647388800000|2022-03-16 00:00:00|8275.2|8263.2|8269.3|8257.3|8278.1|8266.1|8267.1|8255.1|0
1647389100000|2022-03-16 00:05:00|8269.7|8257.7|8275.9|8263.9|8276.5|8264.5|8267.9|8255.9|0
1647389400000|2022-03-16 00:10:00|8274.8|8262.8|8270.4|8258.4|8278.1|8266.1|8269.9|8257.9|0
1647389700000|2022-03-16 00:15:00|8270.8|8258.8|8255.9|8243.9|8282|8270|8252.2|8240.2|0
1647390000000|2022-03-16 00:20:00|8255.1|8243.1|8255.5|8243.5|8259.9|8247.9|8247.2|8235.2|0
1647390300000|2022-03-16 00:25:00|8255.7|8243.7|8259.2|8247.2|8262.5|8250.5|8253.3|8241.3|0
1647390600000|2022-03-16 00:30:00|8259.5|8247.5|8262.5|8250.5|8269.2|8257.2|8259.5|8247.5|0
1647390900000|2022-03-16 00:35:00|8262.7|8250.7|8262.5|8250.5|8264.7|8252.7|8260.9|8248.9|0
1647391200000|2022-03-16 00:40:00|8262.3|8250.3|8263.6|8251.6|8269.1|8257.1|8260.3|8248.3|0
1647391500000|2022-03-16 00:45:00|8263.4|8251.4|8262.4|8250.4|8268|8256|8259.2|8247.2|0
1647391800000|2022-03-16 00:50:00|8262.6|8250.6|8264.8|8252.8|8268.1|8256.1|8257.2|8245.2|0
1647392100000|2022-03-16 00:55:00|8264.9|8252.9|8264.9|8252.9|8279.8|8267.8|8264.8|8252.8|0
1647392400000|2022-03-16 01:00:00|8265.1|8253.1|8268.2|8256.2|8268.8|8256.8|8261.6|8249.6|0
1647392700000|2022-03-16 01:05:00|8268.6|8256.6|8268.2|8256.2|8280.2|8268.2|8267.7|8255.7|0
1647393000000|2022-03-16 01:10:00|8268|8256|8273.6|8261.6|8274.7|8262.7|8265.9|8253.9|0
1647393300000|2022-03-16 01:15:00|8273.4|8261.4|8284.1|8272.1|8285.7|8273.7|8269.9|8257.9|0
1647393600000|2022-03-16 01:20:00|8283.9|8271.9|8284.6|8272.6|8286.3|8274.3|8274.7|8262.7|0
1647393900000|2022-03-16 01:25:00|8284.4|8272.4|8273.2|8261.2|8284.4|8272.4|8273.2|8261.2|0
1647394200000|2022-03-16 01:30:00|8272.6|8260.6|8272.5|8260.5|8280.2|8268.2|8269.2|8257.2|0
1647394500000|2022-03-16 01:35:00|8272.7|8260.7|8271.4|8259.4|8278|8266|8269.2|8257.2|0
1647394800000|2022-03-16 01:40:00|8271.2|8259.2|8272.5|8260.5|8277.5|8265.5|8268.2|8256.2|0
1647395100000|2022-03-16 01:45:00|8272.7|8260.7|8270.4|8258.4|8276.4|8264.4|8268.2|8256.2|0
1647395400000|2022-03-16 01:50:00|8270.6|8258.6|8280.2|8268.2|8280.8|8268.8|8268.8|8256.8|0
1647395700000|2022-03-16 01:55:00|8280|8268|8291.8|8279.8|8291.8|8279.8|8277.5|8265.5|0
1647396000000|2022-03-16 02:00:00|8292|8280|8300|8288|8301.1|8289.1|8291.2|8279.2|0
1647396300000|2022-03-16 02:05:00|8299.6|8287.6|8301.1|8289.1|8302.8|8290.8|8295.1|8283.1|0
1647396600000|2022-03-16 02:10:00|8301.3|8289.3|8307.3|8295.3|8307.7|8295.7|8299|8287|0
1647396900000|2022-03-16 02:15:00|8307.5|8295.5|8297.4|8285.4|8307.9|8295.9|8294.8|8282.8|0
1647397200000|2022-03-16 02:20:00|8297|8285|8295.2|8283.2|8298|8286|8292.5|8280.5|0
1647397500000|2022-03-16 02:25:00|8295|8283|8301.8|8289.8|8302.4|8290.4|8294.1|8282.1|0
1647397800000|2022-03-16 02:30:00|8301.6|8289.6|8293.6|8281.6|8302.9|8290.9|8291.4|8279.4|0
1647398100000|2022-03-16 02:35:00|8293.4|8281.4|8296.9|8284.9|8299.1|8287.1|8290.8|8278.8|0
1647398400000|2022-03-16 02:40:00|8296.5|8284.5|8300.2|8288.2|8302.5|8290.5|8293.7|8281.7|0
1647398700000|2022-03-16 02:45:00|8300.4|8288.4|8298.6|8286.6|8300.8|8288.8|8298.1|8286.1|0
1647399000000|2022-03-16 02:50:00|8298.4|8286.4|8286.5|8274.5|8298.6|8286.6|8284.9|8272.9|0
1647399300000|2022-03-16 02:55:00|8286.3|8274.3|8272.3|8260.3|8287.1|8275.1|8271.8|8259.8|0
1647399600000|2022-03-16 03:00:00|8272.1|8260.1|8268.5|8256.5|8278.4|8266.4|8267.5|8255.5|0
1647399900000|2022-03-16 03:05:00|8268.7|8256.7|8257.8|8245.8|8271.2|8259.2|8255.1|8243.1|0
1647400200000|2022-03-16 03:10:00|8258.6|8246.6|8261.1|8249.1|8264.4|8252.4|8258.4|8246.4|0
1647400500000|2022-03-16 03:15:00|8260.3|8248.3|8264.4|8252.4|8264.4|8252.4|8256.7|8244.7|0
1647400800000|2022-03-16 03:20:00|8264|8252|8273.2|8261.2|8273.8|8261.8|8262.2|8250.2|0
1647401100000|2022-03-16 03:25:00|8273.4|8261.4|8276|8264|8282.6|8270.6|8271.6|8259.6|0
1647401400000|2022-03-16 03:30:00|8276.8|8264.8|8275.3|8263.3|8284.1|8272.1|8274.8|8262.8|0
1647401700000|2022-03-16 03:35:00|8275.1|8263.1|8276.1|8264.1|8282|8270|8274.8|8262.8|0
1647402000000|2022-03-16 03:40:00|8275.8|8263.8|8275.3|8263.3|8278.2|8266.2|8274.3|8262.3|0
1647402300000|2022-03-16 03:45:00|8275.1|8263.1|8276|8264|8279.8|8267.8|8274.9|8262.9|0
1647402600000|2022-03-16 03:50:00|8276.4|8264.4|8275.3|8263.3|8278.2|8266.2|8274.8|8262.8|0
1647402900000|2022-03-16 03:55:00|8276.2|8264.2|8278.1|8266.1|8281.9|8269.9|8274.8|8262.8|0
1647403200000|2022-03-16 04:00:00|8278.3|8266.3|8282.5|8270.5|8283.6|8271.6|8276|8264|0
1647403500000|2022-03-16 04:05:00|8282.3|8270.3|8284.7|8272.7|8289.1|8277.1|8279.7|8267.7|0
1647403800000|2022-03-16 04:10:00|8284.9|8272.9|8281.9|8269.9|8286.3|8274.3|8281.4|8269.4|0
1647404100000|2022-03-16 04:15:00|8281.7|8269.7|8280.8|8268.8|8283|8271|8278.6|8266.6|0
1647404400000|2022-03-16 04:20:00|8280.6|8268.6|8279.2|8267.2|8283|8271|8277|8265|0
1647404700000|2022-03-16 04:25:00|8279|8267|8278.6|8266.6|8280.3|8268.3|8277|8265|0
1647405000000|2022-03-16 04:30:00|8278.1|8266.1|8277.5|8265.5|8279.6|8267.6|8277.4|8265.4|0
1647405300000|2022-03-16 04:35:00|8277.7|8265.7|8280.3|8268.3|8280.8|8268.8|8277|8265|0
1647405600000|2022-03-16 04:40:00|8280.1|8268.1|8283.9|8271.9|8285|8273|8278.9|8266.9|0
1647405900000|2022-03-16 04:45:00|8283.7|8271.7|8293.2|8281.2|8293.2|8281.2|8283.3|8271.3|0
1647406200000|2022-03-16 04:50:00|8293|8281|8293.2|8281.2|8293.2|8281.2|8288.8|8276.8|0
1647406500000|2022-03-16 04:55:00|8293|8281|8289.9|8277.9|8295.4|8283.4|8288.4|8276.4|0
1647406800000|2022-03-16 05:00:00|8290.1|8278.1|8295.4|8283.4|8299.8|8287.8|8290.1|8278.1|0
1647407100000|2022-03-16 05:05:00|8295.2|8283.2|8302|8290|8303.7|8291.7|8294.9|8282.9|0
1647407400000|2022-03-16 05:10:00|8302.4|8290.4|8293.1|8281.1|8303.1|8291.1|8293.1|8281.1|0
1647407700000|2022-03-16 05:15:00|8293.2|8281.2|8313.5|8301.5|8314|8302|8293.2|8281.2|0
1647408000000|2022-03-16 05:20:00|8313.7|8301.7|8316.8|8304.8|8319.5|8307.5|8312.4|8300.4|0
1647408300000|2022-03-16 05:25:00|8317.6|8305.6|8322.9|8310.9|8322.9|8310.9|8316.9|8304.9|0
1647408600000|2022-03-16 05:30:00|8322.7|8310.7|8323.5|8311.5|8323.9|8311.9|8318.4|8306.4|0
1647408900000|2022-03-16 05:35:00|8323.3|8311.3|8331.2|8319.2|8332.2|8320.2|8316.3|8304.3|0
1647409200000|2022-03-16 05:40:00|8331|8319|8343.9|8331.9|8346.1|8334.1|8326.2|8314.2|0
1647409500000|2022-03-16 05:45:00|8344.1|8332.1|8355.6|8343.6|8363|8351|8342.8|8330.8|0
1647409800000|2022-03-16 05:50:00|8355.8|8343.8|8341.3|8329.3|8358.4|8346.4|8330.4|8318.4|0
1647410100000|2022-03-16 05:55:00|8341.1|8329.1|8351|8339|8352.1|8340.1|8338|8326|0
1647410400000|2022-03-16 06:00:00|8350.4|8338.4|8360.8|8348.8|8360.8|8348.8|8346.1|8334.1|0
1647410700000|2022-03-16 06:05:00|8360.4|8348.4|8355.1|8343.1|8360.4|8348.4|8346.4|8334.4|0
1647411000000|2022-03-16 06:10:00|8355.2|8343.2|8354|8342|8359.1|8347.1|8351.4|8339.4|0
1647411300000|2022-03-16 06:15:00|8353.5|8341.5|8373.4|8361.4|8373.4|8361.4|8350.7|8338.7|0
1647411600000|2022-03-16 06:20:00|8372.6|8360.6|8375.7|8363.7|8377.3|8365.3|8364.6|8352.6|0
1647411900000|2022-03-16 06:25:00|8376.3|8364.3|8365.8|8353.8|8377.4|8365.4|8365.8|8353.8|0
1647412200000|2022-03-16 06:30:00|8365.6|8353.6|8371.3|8359.3|8376.8|8364.8|8361.4|8349.4|0
1647412500000|2022-03-16 06:35:00|8371.5|8359.5|8371.9|8359.9|8376.3|8364.3|8366.4|8354.4|0
1647412800000|2022-03-16 06:40:00|8371.7|8359.7|8405.7|8393.7|8419|8407|8368.5|8356.5|0
1647413100000|2022-03-16 06:45:00|8405.9|8393.9|8415.6|8403.6|8418.9|8406.9|8402|8390|0
1647413400000|2022-03-16 06:50:00|8415|8403|8419.5|8407.5|8420|8408|8395.4|8383.4|0
1647413700000|2022-03-16 06:55:00|8419.3|8407.3|8416.2|8404.2|8419.3|8407.3|8411.7|8399.7|0
1647414000000|2022-03-16 07:00:00|8415.3|8403.3|8385.7|8380.7|8418.6|8406.6|8380.2|8375.2|105
1647414300000|2022-03-16 07:05:00|8387.7|8382.7|8401.2|8396.2|8401.2|8396.2|8385.7|8380.7|20
1647414600000|2022-03-16 07:10:00|8401.7|8396.7|8406.2|8401.2|8420.2|8415.2|8400.7|8395.7|38
1647414900000|2022-03-16 07:15:00|8405.2|8400.2|8388.7|8383.7|8407.2|8402.2|8388.2|8383.2|51
1647415200000|2022-03-16 07:20:00|8390.2|8385.2|8386.7|8381.7|8390.2|8385.2|8378.2|8373.2|55
1647415500000|2022-03-16 07:25:00|8386.2|8381.2|8387.7|8382.7|8388.7|8383.7|8377.7|8372.7|21
1647415800000|2022-03-16 07:30:00|8387.2|8382.2|8372.2|8367.2|8387.2|8382.2|8364.7|8359.7|55
1647416100000|2022-03-16 07:35:00|8372.7|8367.7|8387.2|8382.2|8387.7|8382.7|8371.2|8366.2|11
1647416400000|2022-03-16 07:40:00|8387.7|8382.7|8376.7|8371.7|8391.2|8386.2|8376.2|8371.2|53
1647416700000|2022-03-16 07:45:00|8377.2|8372.2|8354.2|8349.2|8378.7|8373.7|8350.2|8345.2|301
1647417000000|2022-03-16 07:50:00|8354.7|8349.7|8371.7|8366.7|8374.2|8369.2|8351.2|8346.2|49
1647417300000|2022-03-16 07:55:00|8371.2|8366.2|8377.7|8372.7|8384.2|8379.2|8365.7|8360.7|229
1647417600000|2022-03-16 08:00:00|8378.7|8373.7|8377.7|8372.7|8383.7|8378.7|8351.7|8346.7|833
1647417900000|2022-03-16 08:05:00|8376.7|8371.7|8374.2|8369.2|8384.7|8379.7|8362.7|8357.7|517
1647418200000|2022-03-16 08:10:00|8374.7|8369.7|8357.7|8352.7|8382.7|8377.7|8352.7|8347.7|453
1647418500000|2022-03-16 08:15:00|8358.7|8353.7|8385.2|8380.2|8391.2|8386.2|8357.7|8352.7|550
1647418800000|2022-03-16 08:20:00|8385.7|8380.7|8356.7|8351.7|8388.2|8383.2|8355.7|8350.7|288
1647419100000|2022-03-16 08:25:00|8357.2|8352.2|8373.7|8368.7|8376.7|8371.7|8354.7|8349.7|234
1647419400000|2022-03-16 08:30:00|8373.2|8368.2|8384.7|8379.7|8387.7|8382.7|8361.2|8356.2|458
1647419700000|2022-03-16 08:35:00|8385.2|8380.2|8378.2|8373.2|8391.7|8386.7|8372.2|8367.2|285
1647420000000|2022-03-16 08:40:00|8377.7|8372.7|8364.2|8359.2|8387.2|8382.2|8363.2|8358.2|262
1647420300000|2022-03-16 08:45:00|8363.2|8358.2|8365.2|8360.2|8371.2|8366.2|8359.2|8354.2|243
1647420600000|2022-03-16 08:50:00|8365.7|8360.7|8364.7|8359.7|8376.2|8371.2|8361.2|8356.2|240
1647420900000|2022-03-16 08:55:00|8366.2|8361.2|8370.2|8365.2|8372.2|8367.2|8362.2|8357.2|361
1647421200000|2022-03-16 09:00:00|8371.2|8366.2|8370.2|8365.2|8372.2|8367.2|8363.7|8358.7|207
1647421500000|2022-03-16 09:05:00|8370.7|8365.7|8364.2|8359.2|8377.2|8372.2|8361.2|8356.2|225
1647421800000|2022-03-16 09:10:00|8365.2|8360.2|8367.2|8362.2|8380.2|8375.2|8363.2|8358.2|167
1647422100000|2022-03-16 09:15:00|8367.7|8362.7|8370.2|8365.2|8382.2|8377.2|8362.7|8357.7|135
1647422400000|2022-03-16 09:20:00|8370.7|8365.7|8372.2|8367.2|8378.2|8373.2|8369.2|8364.2|143
1647422700000|2022-03-16 09:25:00|8371.7|8366.7|8359.2|8354.2|8372.2|8367.2|8358.2|8353.2|186
1647423000000|2022-03-16 09:30:00|8358.7|8353.7|8360.2|8355.2|8360.2|8355.2|8352.2|8347.2|369
1647423300000|2022-03-16 09:35:00|8359.7|8354.7|8337.2|8332.2|8359.7|8354.7|8334.2|8329.2|121
1647423600000|2022-03-16 09:40:00|8337.7|8332.7|8342.2|8337.2|8346.7|8341.7|8331.2|8326.2|98
1647423900000|2022-03-16 09:45:00|8342.7|8337.7|8329.7|8324.7|8342.7|8337.7|8325.7|8320.7|106
1647424200000|2022-03-16 09:50:00|8329.2|8324.2|8330.7|8325.7|8342.2|8337.2|8327.2|8322.2|197
1647424500000|2022-03-16 09:55:00|8331.2|8326.2|8340.2|8335.2|8341.2|8336.2|8330.2|8325.2|165
1647424800000|2022-03-16 10:00:00|8340.7|8335.7|8348.7|8343.7|8351.7|8346.7|8337.2|8332.2|116
1647425100000|2022-03-16 10:05:00|8348.2|8343.2|8346.7|8341.7|8349.7|8344.7|8343.2|8338.2|236
1647425400000|2022-03-16 10:10:00|8346.2|8341.2|8380.2|8375.2|8383.2|8378.2|8345.2|8340.2|1196
1647425700000|2022-03-16 10:15:00|8379.7|8374.7|8389.2|8384.2|8391.2|8386.2|8373.2|8368.2|624
1647426000000|2022-03-16 10:20:00|8390.7|8385.7|8402.2|8397.2|8402.2|8397.2|8386.2|8381.2|176
1647426300000|2022-03-16 10:25:00|8402.7|8397.7|8404.2|8399.2|8405.7|8400.7|8394.2|8389.2|405
1647426600000|2022-03-16 10:30:00|8405.7|8400.7|8407.2|8402.2|8417.7|8412.7|8405.2|8400.2|803
1647426900000|2022-03-16 10:35:00|8407.7|8402.7|8393.2|8388.2|8409.2|8404.2|8381.7|8376.7|258
1647427200000|2022-03-16 10:40:00|8393.7|8388.7|8389.2|8384.2|8394.2|8389.2|8379.7|8374.7|123
1647427500000|2022-03-16 10:45:00|8389.7|8384.7|8384.2|8379.2|8391.2|8386.2|8375.2|8370.2|148
1647427800000|2022-03-16 10:50:00|8383.7|8378.7|8396.7|8391.7|8398.2|8393.2|8382.2|8377.2|104
1647428100000|2022-03-16 10:55:00|8397.2|8392.2|8404.2|8399.2|8410.7|8405.7|8394.2|8389.2|138
1647428400000|2022-03-16 11:00:00|8403.7|8398.7|8402.2|8397.2|8405.7|8400.7|8395.2|8390.2|210
1647428700000|2022-03-16 11:05:00|8402.7|8397.7|8418.2|8413.2|8420.2|8415.2|8401.7|8396.7|133
1647429000000|2022-03-16 11:10:00|8418.7|8413.7|8413.2|8408.2|8418.7|8413.7|8404.7|8399.7|509
1647429300000|2022-03-16 11:15:00|8413.7|8408.7|8418.7|8413.7|8419.2|8414.2|8403.2|8398.2|115
1647429600000|2022-03-16 11:20:00|8418.2|8413.2|8413.2|8408.2|8419.7|8414.7|8412.7|8407.7|45
1647429900000|2022-03-16 11:25:00|8412.7|8407.7|8423.7|8418.7|8426.7|8421.7|8411.7|8406.7|131
1647430200000|2022-03-16 11:30:00|8424.2|8419.2|8429.2|8424.2|8436.2|8431.2|8423.2|8418.2|326
1647430500000|2022-03-16 11:35:00|8428.7|8423.7|8428.2|8423.2|8431.2|8426.2|8424.7|8419.7|67
1647430800000|2022-03-16 11:40:00|8428.7|8423.7|8429.7|8424.7|8431.2|8426.2|8422.2|8417.2|413
1647431100000|2022-03-16 11:45:00|8429.2|8424.2|8423.2|8418.2|8431.7|8426.7|8422.2|8417.2|231
1647431400000|2022-03-16 11:50:00|8423.7|8418.7|8428.2|8423.2|8431.2|8426.2|8423.2|8418.2|49
1647431700000|2022-03-16 11:55:00|8428.7|8423.7|8432.2|8427.2|8434.2|8429.2|8426.2|8421.2|50
1647432000000|2022-03-16 12:00:00|8432.7|8427.7|8427.2|8422.2|8433.2|8428.2|8426.7|8421.7|83
1647432300000|2022-03-16 12:05:00|8427.7|8422.7|8428.2|8423.2|8429.2|8424.2|8422.2|8417.2|135
1647432600000|2022-03-16 12:10:00|8428.7|8423.7|8425.2|8420.2|8429.2|8424.2|8422.2|8417.2|79
1647432900000|2022-03-16 12:15:00|8425.7|8420.7|8420.2|8415.2|8429.2|8424.2|8419.2|8414.2|124
1647433200000|2022-03-16 12:20:00|8421.2|8416.2|8420.2|8415.2|8424.2|8419.2|8418.2|8413.2|88
1647433500000|2022-03-16 12:25:00|8419.7|8414.7|8416.7|8411.7|8423.7|8418.7|8414.2|8409.2|62
1647433800000|2022-03-16 12:30:00|8417.2|8412.2|8411.2|8406.2|8422.2|8417.2|8406.7|8401.7|102
1647434100000|2022-03-16 12:35:00|8410.7|8405.7|8399.2|8394.2|8410.7|8405.7|8397.7|8392.7|92
1647434400000|2022-03-16 12:40:00|8399|8394|8406|8401|8407.5|8402.5|8399|8394|130
1647434700000|2022-03-16 12:45:00|8406.5|8401.5|8395.5|8390.5|8407|8402|8394|8389|86
1647435000000|2022-03-16 12:50:00|8396|8391|8391|8386|8404|8399|8390|8385|652
1647435300000|2022-03-16 12:55:00|8392|8387|8384.5|8379.5|8392|8387|8378|8373|147
1647435600000|2022-03-16 13:00:00|8384|8379|8379|8374|8386|8381|8376|8371|101
1647435900000|2022-03-16 13:05:00|8376.5|8371.5|8375|8370|8379.5|8374.5|8368|8363|157
1647436200000|2022-03-16 13:10:00|8374.5|8369.5|8374.5|8369.5|8380|8375|8372|8367|75
1647436500000|2022-03-16 13:15:00|8374|8369|8378.5|8373.5|8378.5|8373.5|8368.5|8363.5|83
1647436800000|2022-03-16 13:20:00|8378|8373|8382|8377|8384|8379|8378|8373|200
1647437100000|2022-03-16 13:25:00|8381.5|8376.5|8372|8367|8384|8379|8370.5|8365.5|423
1647437400000|2022-03-16 13:30:00|8372.5|8367.5|8379|8374|8380.5|8375.5|8369|8364|126
1647437700000|2022-03-16 13:35:00|8378.5|8373.5|8388|8383|8388.5|8383.5|8373|8368|176
1647438000000|2022-03-16 13:40:00|8389|8384|8398|8393|8402.5|8397.5|8385|8380|104
1647438300000|2022-03-16 13:45:00|8397|8392|8388|8383|8398.5|8393.5|8384.5|8379.5|122
1647438600000|2022-03-16 13:50:00|8388.5|8383.5|8379|8374|8391.5|8386.5|8378|8373|168
1647438900000|2022-03-16 13:55:00|8379.5|8374.5|8390|8385|8392.5|8387.5|8379|8374|300
1647439200000|2022-03-16 14:00:00|8391|8386|8377|8372|8393|8388|8371.5|8366.5|219
1647439500000|2022-03-16 14:05:00|8377.5|8372.5|8373|8368|8378|8373|8365.5|8360.5|163
1647439800000|2022-03-16 14:10:00|8372.5|8367.5|8414|8409|8419|8414|8372|8367|648
1647440100000|2022-03-16 14:15:00|8413.5|8408.5|8443|8438|8480|8475|8413|8408|1010
1647440400000|2022-03-16 14:20:00|8442.5|8437.5|8453|8448|8466.5|8461.5|8437|8432|654
1647440700000|2022-03-16 14:25:00|8453.5|8448.5|8430|8425|8456.5|8451.5|8429|8424|418
1647441000000|2022-03-16 14:30:00|8430.5|8425.5|8434|8429|8441|8436|8422|8417|409
1647441300000|2022-03-16 14:35:00|8434.5|8429.5|8450|8445|8450|8445|8428.5|8423.5|439
1647441600000|2022-03-16 14:40:00|8449.5|8444.5|8397.5|8392.5|8451|8446|8352|8347|1159
1647441900000|2022-03-16 14:45:00|8398|8393|8389|8384|8409|8404|8380|8375|2234
1647442200000|2022-03-16 14:50:00|8388.5|8383.5|8393.5|8388.5|8403.5|8398.5|8378.5|8373.5|272
1647442500000|2022-03-16 14:55:00|8394|8389|8418.5|8413.5|8421|8416|8382.5|8377.5|290
1647442800000|2022-03-16 15:00:00|8418|8413|8408|8403|8426|8421|8387|8382|777
1647443100000|2022-03-16 15:05:00|8408.5|8403.5|8397|8392|8413.5|8408.5|8388|8383|137
1647443400000|2022-03-16 15:10:00|8396.8|8391.8|8406.8|8401.8|8410.3|8405.3|8396.8|8391.8|129
1647443700000|2022-03-16 15:15:00|8406.3|8401.3|8399.8|8394.8|8414.8|8409.8|8391.8|8386.8|88
1647444000000|2022-03-16 15:20:00|8399.3|8394.3|8399.8|8394.8|8405.8|8400.8|8393.8|8388.8|220
1647444300000|2022-03-16 15:25:00|8400.3|8395.3|8402.8|8397.8|8403.8|8398.8|8393.3|8388.3|65
1647444600000|2022-03-16 15:30:00|8403.3|8398.3|8384.8|8379.8|8406.8|8401.8|8378.3|8373.3|320
1647444900000|2022-03-16 15:35:00|8384.3|8379.3|8374.3|8369.3|8390.3|8385.3|8363.8|8358.8|198
1647445200000|2022-03-16 15:40:00|8374.8|8369.8|8358.8|8353.8|8376.3|8371.3|8357.3|8352.3|285
1647445500000|2022-03-16 15:45:00|8358.3|8353.3|8354.8|8349.8|8358.8|8353.8|8349.8|8344.8|393
1647445800000|2022-03-16 15:50:00|8355.3|8350.3|8360.3|8355.3|8367.8|8362.8|8349.3|8344.3|106
1647446100000|2022-03-16 15:55:00|8360.8|8355.8|8372.8|8367.8|8375.8|8370.8|8359.8|8354.8|112
1647446400000|2022-03-16 16:00:00|8373.3|8368.3|8379.8|8374.8|8384.8|8379.8|8368.8|8363.8|300
1647446700000|2022-03-16 16:05:00|8380.3|8375.3|8378.3|8373.3|8383.8|8378.8|8375.8|8370.8|139
1647447000000|2022-03-16 16:10:00|8377.8|8372.8|8382.8|8377.8|8384.8|8379.8|8373.8|8368.8|600
1647447300000|2022-03-16 16:15:00|8383.3|8378.3|8375.8|8370.8|8384.8|8379.8|8375.8|8370.8|302
1647447600000|2022-03-16 16:20:00|8376.3|8371.3|8376.8|8371.8|8380.3|8375.3|8373.3|8368.3|547
1647447900000|2022-03-16 16:25:00|8377.3|8372.3|8381.8|8376.8|8386.3|8381.3|8374.8|8369.8|434
1647448200000|2022-03-16 16:30:00|8382.8|8375.8|8381.8|8374.8|8391.8|8384.8|8376.8|8369.8|686
1647448500000|2022-03-16 16:35:00|8383.8|8376.8|8376.8|8370.8|8387.8|8381.8|8375.8|8369.8|420
1647448800000|2022-03-16 16:40:00|8377.8|8369.8|8377.8|8370.8|8383.8|8375.8|8372.8|8366.8|128
1647449100000|2022-03-16 16:45:00|8378.8|8369.8|8345.8|8338.8|8378.8|8370.8|8342.8|8335.8|152
1647449400000|2022-03-16 16:50:00|8346.8|8337.8|8353.8|8346.8|8357.8|8349.8|8343.8|8335.8|377
1647449700000|2022-03-16 16:55:00|8354.8|8345.8|8372.8|8365.8|8376.8|8370.8|8350.8|8343.8|200
1647450000000|2022-03-16 17:00:00|8374.8|8366.8|8352.8|8344.8|8375.8|8367.8|8351.8|8343.8|35
1647450300000|2022-03-16 17:05:00|8351.8|8343.8|8338.8|8331.8|8358.8|8350.8|8337.8|8330.8|33
1647450600000|2022-03-16 17:10:00|8339.8|8330.8|8337.8|8330.8|8342.8|8335.8|8330.8|8322.8|38
1647450900000|2022-03-16 17:15:00|8336.8|8329.8|8337.8|8329.8|8342.8|8334.8|8331.8|8323.8|40
1647451200000|2022-03-16 17:20:00|8338.8|8330.8|8348.8|8340.8|8349.8|8341.8|8323.8|8316.8|95
1647451500000|2022-03-16 17:25:00|8347.8|8339.8|8345.8|8337.8|8357.8|8349.8|8342.8|8334.8|473
1647451800000|2022-03-16 17:30:00|8346.8|8336.8|8354.8|8346.8|8356.8|8348.8|8345.8|8336.8|79
1647452100000|2022-03-16 17:35:00|8355.8|8347.8|8355.8|8348.8|8359.8|8351.8|8353.8|8345.8|15
1647452400000|2022-03-16 17:40:00|8356.8|8347.8|8352.8|8345.8|8356.8|8349.8|8344.8|8336.8|23
1647452700000|2022-03-16 17:45:00|8351.8|8344.8|8349.8|8342.8|8356.8|8349.8|8345.8|8338.8|7
1647453000000|2022-03-16 17:50:00|8348.8|8340.8|8359.8|8349.8|8359.8|8351.8|8346.8|8339.8|25
1647453300000|2022-03-16 17:55:00|8358.8|8350.8|8357.8|8345.8|8365.8|8355.8|8355.8|8343.8|21
1647453600000|2022-03-16 18:00:00|8357.3|8345.3|8337.8|8329.8|8357.3|8345.3|8326.8|8316.3|59
1647453900000|2022-03-16 18:05:00|8340.8|8328.8|8316.8|8308.8|8341.8|8333.8|8316.8|8307.8|43
1647454200000|2022-03-16 18:10:00|8313.8|8307.8|8312.8|8304.8|8323.8|8315.8|8296.8|8288.8|104
1647454500000|2022-03-16 18:15:00|8310.8|8302.8|8339.8|8331.8|8342.8|8334.8|8308.8|8300.8|71
1647454800000|2022-03-16 18:20:00|8340.8|8332.8|8316.8|8308.8|8340.8|8332.8|8313.8|8305.8|58
1647455100000|2022-03-16 18:25:00|8317.8|8309.8|8314.8|8305.8|8331.8|8323.8|8308.8|8299.8|25
1647455400000|2022-03-16 18:30:00|8313.8|8304.8|8306.8|8297.8|8314.8|8306.8|8294.8|8286.8|28
1647455700000|2022-03-16 18:35:00|8307.8|8298.8|8332.8|8324.8|8336.8|8328.8|8297.8|8288.8|51
1647456000000|2022-03-16 18:40:00|8333.8|8325.8|8353.8|8344.8|8356.8|8348.8|8326.8|8318.8|58
1647456300000|2022-03-16 18:45:00|8352.8|8341.8|8350.8|8341.8|8359.8|8351.8|8341.8|8332.8|51
1647456600000|2022-03-16 18:50:00|8351.8|8342.8|8362.8|8356.8|8367.8|8358.8|8345.8|8337.8|38
1647456900000|2022-03-16 18:55:00|8366.8|8355.8|8364.1|8352.1|8376.8|8368.8|8361.8|8351.5|58
1647457200000|2022-03-16 19:00:00|8363.6|8351.6|8377.8|8365.8|8379.9|8367.9|8342.8|8330.8|0
1647457500000|2022-03-16 19:05:00|8378.9|8366.9|8362.1|8350.1|8393.7|8381.7|8360.3|8348.3|0
1647457800000|2022-03-16 19:10:00|8361.6|8349.6|8378.6|8366.6|8382.8|8370.8|8357.2|8345.2|0
1647458100000|2022-03-16 19:15:00|8377.5|8365.5|8398|8386|8400.1|8388.1|8370.3|8358.3|0
1647458400000|2022-03-16 19:20:00|8399.1|8387.1|8403.7|8391.7|8412.1|8400.1|8397.4|8385.4|0
1647458700000|2022-03-16 19:25:00|8404.2|8392.2|8405.4|8393.4|8409.7|8397.7|8398.8|8386.8|0
1647459000000|2022-03-16 19:30:00|8405.9|8393.9|8396|8384|8408|8396|8386.3|8374.3|0
1647459300000|2022-03-16 19:35:00|8395.9|8383.9|8395.3|8383.3|8400.8|8388.8|8385.7|8373.7|0
1647459600000|2022-03-16 19:40:00|8394.7|8382.7|8387.3|8375.3|8399.5|8387.5|8385|8373|0
1647459900000|2022-03-16 19:45:00|8388.3|8376.3|8411|8399|8411.9|8399.9|8386|8374|0
1647460200000|2022-03-16 19:50:00|8411.6|8399.6|8414.5|8402.5|8424.6|8412.6|8407.6|8395.6|0
1647460500000|2022-03-16 19:55:00|8413.9|8401.9|8436.8|8424.8|8437.4|8425.4|8412.7|8400.7|0
1647460800000|2022-03-16 20:00:00|8437.3|8425.3|8418.6|8406.6|8438|8426|8418.1|8406.1|0
1647461100000|2022-03-16 20:05:00|8418.7|8406.7|8419.9|8407.9|8426.6|8414.6|8418.7|8406.7|0
1647461400000|2022-03-16 20:10:00|8418.9|8406.9|8428.4|8416.4|8429.5|8417.5|8414.7|8402.7|0
1647461700000|2022-03-16 20:15:00|8428.9|8416.9|8428.6|8416.6|8437.7|8425.7|8423.7|8411.7|0
1647462000000|2022-03-16 20:20:00|8425.4|8413.4|8434.8|8422.8|8436.9|8424.9|8425.4|8413.4|0
1647462300000|2022-03-16 20:25:00|8434.2|8422.2|8433.7|8421.7|8434.8|8422.8|8430.9|8418.9|0
1647462600000|2022-03-16 20:30:00|8434.2|8422.2|8437|8425|8438|8426|8431.5|8419.5|0
1647462900000|2022-03-16 20:35:00|8437.5|8425.5|8435.9|8423.9|8438.5|8426.5|8434.8|8422.8|0
1647463200000|2022-03-16 20:40:00|8435.3|8423.3|8439.9|8427.9|8441|8429|8435.3|8423.3|0
1647463500000|2022-03-16 20:45:00|8440.9|8428.9|8428.5|8416.5|8440.9|8428.9|8428.5|8416.5|0
1647463800000|2022-03-16 20:50:00|8427.4|8415.4|8423.2|8411.2|8431.8|8419.8|8421.6|8409.6|0
1647464100000|2022-03-16 20:55:00|8423.7|8411.7|8428|8416|8428.5|8416.5|8421.1|8409.1|0
1647464400000|2022-03-16 21:00:00|8428.6|8416.6|8426.1|8414.1|8428.8|8416.8|8424.4|8412.4|0
1647464700000|2022-03-16 21:05:00|8425.9|8413.9|8424.6|8412.6|8426.1|8414.1|8423.1|8411.1|0
1647465000000|2022-03-16 21:10:00|8424|8412|8422.7|8410.7|8424.2|8412.2|8421.9|8409.9|0
1647465300000|2022-03-16 21:15:00|8422.5|8410.5|8420.6|8408.6|8422.5|8410.5|8420.2|8408.2|0
1647465600000|2022-03-16 21:20:00|8420.8|8408.8|8419.3|8407.3|8420.8|8408.8|8418|8406|0
1647465900000|2022-03-16 21:25:00|8419.9|8407.9|8422|8410|8422.5|8410.5|8418.9|8406.9|0
1647466200000|2022-03-16 21:30:00|8421.8|8409.8|8422.5|8410.5|8422.7|8410.7|8421.6|8409.6|0
1647466500000|2022-03-16 21:35:00|8422.2|8410.2|8422.2|8410.2|8422.9|8410.9|8421.8|8409.8|0
1647466800000|2022-03-16 21:40:00|8422.5|8410.5|8426|8414|8426|8414|8422.5|8410.5|0
1647467100000|2022-03-16 21:45:00|8426.2|8414.2|8423|8411|8427|8415|8423|8411|0
1647467400000|2022-03-16 21:50:00|8424.7|8412.7|8424.3|8412.3|8424.7|8412.7|8422.8|8410.8|0
1647467700000|2022-03-16 21:55:00|8425.3|8413.3|8423.4|8411.4|8425.5|8413.5|8423.4|8411.4|0
1647468000000|2022-03-16 22:00:00|8423.3|8411.3|8411.8|8399.8|8426.2|8414.2|8410.5|8398.5|0
1647468300000|2022-03-16 22:05:00|8412.9|8400.9|8412.6|8400.6|8414.8|8402.8|8408.3|8396.3|0
1647468600000|2022-03-16 22:10:00|8412.9|8400.9|8405.1|8393.1|8414.1|8402.1|8404.7|8392.7|0
1647468900000|2022-03-16 22:15:00|8404.7|8392.7|8403.1|8391.1|8406.8|8394.8|8402.7|8390.7|0
1647469200000|2022-03-16 22:20:00|8402.5|8390.5|8398.2|8386.2|8403.1|8391.1|8396.7|8384.7|0
1647469500000|2022-03-16 22:25:00|8397.3|8385.3|8403.7|8391.7|8403.7|8391.7|8396|8384|0
1647469800000|2022-03-16 22:30:00|8404.6|8392.6|8400.8|8388.8|8405.9|8393.9|8395.1|8383.1|0
1647470100000|2022-03-16 22:35:00|8400.2|8388.2|8404.5|8392.5|8404.7|8392.7|8399.3|8387.3|0
1647470400000|2022-03-16 22:40:00|8404.1|8392.1|8404.5|8392.5|8408.1|8396.1|8403.6|8391.6|0
1647470700000|2022-03-16 22:45:00|8405.1|8393.1|8405.8|8393.8|8406.6|8394.6|8404.1|8392.1|0
1647471000000|2022-03-16 22:50:00|8405.1|8393.1|8405.8|8393.8|8407.3|8395.3|8403|8391|0
1647471300000|2022-03-16 22:55:00|8405.6|8393.6|8406.6|8394.6|8408.1|8396.1|8404.1|8392.1|0
1647471600000|2022-03-16 23:00:00|8406.7|8394.7|8405.1|8393.1|8415.3|8403.3|8401.5|8389.5|0
1647471900000|2022-03-16 23:05:00|8405.6|8393.6|8398|8386|8405.6|8393.6|8397.6|8385.6|0
1647472200000|2022-03-16 23:10:00|8397.6|8385.6|8396.5|8384.5|8399.3|8387.3|8393.5|8381.5|0
1647472500000|2022-03-16 23:15:00|8396.7|8384.7|8400.2|8388.2|8400.8|8388.8|8393.9|8381.9|0
1647472800000|2022-03-16 23:20:00|8399.3|8387.3|8398|8386|8400.4|8388.4|8397.2|8385.2|0
1647473100000|2022-03-16 23:25:00|8398.7|8386.7|8403.6|8391.6|8405.1|8393.1|8398.7|8386.7|0
1647473400000|2022-03-16 23:30:00|8404.1|8392.1|8405.1|8393.1|8406.6|8394.6|8402.3|8390.3|0
1647473700000|2022-03-16 23:35:00|8405.8|8393.8|8399.3|8387.3|8406.6|8394.6|8399.1|8387.1|0
1647474000000|2022-03-16 23:40:00|8399.1|8387.1|8403.6|8391.6|8404.7|8392.7|8399.1|8387.1|0
1647474300000|2022-03-16 23:45:00|8404.1|8392.1|8408.1|8396.1|8408.8|8396.8|8402.3|8390.3|0
1647474600000|2022-03-16 23:50:00|8407.7|8395.7|8415.3|8403.3|8418.9|8406.9|8406.9|8394.9|0
1647474900000|2022-03-16 23:55:00|8415.7|8403.7|8416.3|8404.3|8419.6|8407.6|8412.5|8400.5|0
1647475200000|2022-03-17 00:00:00|8415.3|8403.3|8409.9|8397.9|8418.9|8406.9|8404.5|8392.5|0
1647475500000|2022-03-17 00:05:00|8410.2|8398.2|8414.9|8402.9|8417|8405|8401.9|8389.9|0
1647475800000|2022-03-17 00:10:00|8415.5|8403.5|8412.3|8400.3|8420|8408|8409.5|8397.5|0
1647476100000|2022-03-17 00:15:00|8411.6|8399.6|8413.6|8401.6|8421.6|8409.6|8403.5|8391.5|0
1647476400000|2022-03-17 00:20:00|8414|8402|8417.4|8405.4|8420.1|8408.1|8411|8399|0
1647476700000|2022-03-17 00:25:00|8417.6|8405.6|8409.3|8397.3|8427.1|8415.1|8408.3|8396.3|0
1647477000000|2022-03-17 00:30:00|8409.7|8397.7|8417.4|8405.4|8421.1|8409.1|8409.3|8397.3|0
1647477300000|2022-03-17 00:35:00|8417.6|8405.6|8423.8|8411.8|8424.9|8412.9|8416.8|8404.8|0
1647477600000|2022-03-17 00:40:00|8424|8412|8422.7|8410.7|8426.4|8414.4|8421.6|8409.6|0
1647477900000|2022-03-17 00:45:00|8422.9|8410.9|8430.1|8418.1|8435.5|8423.5|8422.9|8410.9|0
1647478200000|2022-03-17 00:50:00|8430.2|8418.2|8434.9|8422.9|8439.8|8427.8|8426.3|8414.3|0
1647478500000|2022-03-17 00:55:00|8434.7|8422.7|8434.9|8422.9|8435.5|8423.5|8430.6|8418.6|0
1647478800000|2022-03-17 01:00:00|8435.1|8423.1|8433.3|8421.3|8438.1|8426.1|8429.5|8417.5|0
1647479100000|2022-03-17 01:05:00|8433.5|8421.5|8433.7|8421.7|8437|8425|8427.9|8415.9|0
1647479400000|2022-03-17 01:10:00|8433.9|8421.9|8427.3|8415.3|8435.4|8423.4|8427.3|8415.3|0
1647479700000|2022-03-17 01:15:00|8427.9|8415.9|8436.8|8424.8|8438.5|8426.5|8422.5|8410.5|0
1647480000000|2022-03-17 01:20:00|8437|8425|8424|8412|8441.2|8429.2|8422.5|8410.5|0
1647480300000|2022-03-17 01:25:00|8424.2|8412.2|8415.9|8403.9|8427.8|8415.8|8414.2|8402.2|0
1647480600000|2022-03-17 01:30:00|8415.7|8403.7|8420.7|8408.7|8422.9|8410.9|8411.6|8399.6|0
1647480900000|2022-03-17 01:35:00|8420.5|8408.5|8398.3|8386.3|8420.9|8408.9|8398.3|8386.3|0
1647481200000|2022-03-17 01:40:00|8397.5|8385.5|8405.4|8393.4|8413.9|8401.9|8396.1|8384.1|0
1647481500000|2022-03-17 01:45:00|8405.6|8393.6|8401|8389|8405.9|8393.9|8395.7|8383.7|0
1647481800000|2022-03-17 01:50:00|8400.6|8388.6|8390.7|8378.7|8404.2|8392.2|8386.4|8374.4|0
1647482100000|2022-03-17 01:55:00|8391.7|8379.7|8403.6|8391.6|8406.9|8394.9|8387.5|8375.5|0
1647482400000|2022-03-17 02:00:00|8403.8|8391.8|8410.1|8398.1|8411.2|8399.2|8399.9|8387.9|0
1647482700000|2022-03-17 02:05:00|8409.9|8397.9|8409|8397|8418.6|8406.6|8407.5|8395.5|0
1647483000000|2022-03-17 02:10:00|8410.1|8398.1|8418.6|8406.6|8423|8411|8405.3|8393.3|0
1647483300000|2022-03-17 02:15:00|8418.8|8406.8|8416.4|8404.4|8419.7|8407.7|8407.8|8395.8|0
1647483600000|2022-03-17 02:20:00|8416.6|8404.6|8429.3|8417.3|8429.3|8417.3|8413.8|8401.8|0
1647483900000|2022-03-17 02:25:00|8429.5|8417.5|8420.7|8408.7|8433.6|8421.6|8416.4|8404.4|0
1647484200000|2022-03-17 02:30:00|8420.3|8408.3|8414.3|8402.3|8423.5|8411.5|8413.8|8401.8|0
1647484500000|2022-03-17 02:35:00|8414.5|8402.5|8416.4|8404.4|8416.4|8404.4|8411|8399|0
1647484800000|2022-03-17 02:40:00|8417.2|8405.2|8413.1|8401.1|8418.5|8406.5|8411.6|8399.6|0
1647485100000|2022-03-17 02:45:00|8413.3|8401.3|8413.2|8401.2|8420.2|8408.2|8408.4|8396.4|0
1647485400000|2022-03-17 02:50:00|8413.4|8401.4|8422.4|8410.4|8427.1|8415.1|8413.4|8401.4|0
1647485700000|2022-03-17 02:55:00|8422.2|8410.2|8417.9|8405.9|8423.9|8411.9|8413.1|8401.1|0
1647486000000|2022-03-17 03:00:00|8417.5|8405.5|8408.9|8396.9|8418.5|8406.5|8407.8|8395.8|0
1647486300000|2022-03-17 03:05:00|8409.1|8397.1|8404.6|8392.6|8413.7|8401.7|8403.5|8391.5|0
1647486600000|2022-03-17 03:10:00|8405|8393|8406.7|8394.7|8409.9|8397.9|8401.9|8389.9|0
1647486900000|2022-03-17 03:15:00|8406.5|8394.5|8402.3|8390.3|8412.1|8400.1|8399.7|8387.7|0
1647487200000|2022-03-17 03:20:00|8401.9|8389.9|8410.9|8398.9|8410.9|8398.9|8397.6|8385.6|0
1647487500000|2022-03-17 03:25:00|8411.1|8399.1|8417|8405|8417.4|8405.4|8406.6|8394.6|0
1647487800000|2022-03-17 03:30:00|8417.2|8405.2|8413.2|8401.2|8418|8406|8407.3|8395.3|0
1647488100000|2022-03-17 03:35:00|8414.4|8402.4|8422.4|8410.4|8423.4|8411.4|8412.1|8400.1|0
1647488400000|2022-03-17 03:40:00|8422.6|8410.6|8412.1|8400.1|8422.8|8410.8|8411.6|8399.6|0
1647488700000|2022-03-17 03:45:00|8411.9|8399.9|8408.8|8396.8|8417.4|8405.4|8407.3|8395.3|0
1647489000000|2022-03-17 03:50:00|8409.4|8397.4|8407.8|8395.8|8413.1|8401.1|8406.2|8394.2|0
1647489300000|2022-03-17 03:55:00|8408.2|8396.2|8407.8|8395.8|8408.8|8396.8|8404.1|8392.1|0
1647489600000|2022-03-17 04:00:00|8407.6|8395.6|8402.4|8390.4|8407.6|8395.6|8400.2|8388.2|0
1647489900000|2022-03-17 04:05:00|8402.2|8390.2|8404.6|8392.6|8404.6|8392.6|8401.3|8389.3|0
1647490200000|2022-03-17 04:10:00|8405.4|8393.4|8404.6|8392.6|8406.7|8394.7|8402.4|8390.4|0
1647490500000|2022-03-17 04:15:00|8405.4|8393.4|8403.6|8391.6|8406.8|8394.8|8402.5|8390.5|0
1647490800000|2022-03-17 04:20:00|8403.5|8391.5|8400.4|8388.4|8405.3|8393.3|8399.8|8387.8|0
1647491100000|2022-03-17 04:25:00|8400|8388|8398.3|8386.3|8400.4|8388.4|8396.7|8384.7|0
1647491400000|2022-03-17 04:30:00|8398.1|8386.1|8405.5|8393.5|8409.2|8397.2|8397.2|8385.2|0
1647491700000|2022-03-17 04:35:00|8405.7|8393.7|8408.6|8396.6|8410.2|8398.2|8404.8|8392.8|0
1647492000000|2022-03-17 04:40:00|8408.4|8396.4|8412.3|8400.3|8413.4|8401.4|8407.6|8395.6|0
1647492300000|2022-03-17 04:45:00|8411.9|8399.9|8413.9|8401.9|8415.5|8403.5|8411.9|8399.9|0
1647492600000|2022-03-17 04:50:00|8414|8402|8414|8402|8416.7|8404.7|8412.3|8400.3|0
1647492900000|2022-03-17 04:55:00|8414.2|8402.2|8415.5|8403.5|8418.8|8406.8|8413.4|8401.4|0
1647493200000|2022-03-17 05:00:00|8416.1|8404.1|8409.1|8397.1|8417.7|8405.7|8406.9|8394.9|0
1647493500000|2022-03-17 05:05:00|8409.3|8397.3|8414.4|8402.4|8415.5|8403.5|8409.1|8397.1|0
1647493800000|2022-03-17 05:10:00|8414.3|8402.3|8422.7|8410.7|8424.9|8412.9|8410.8|8398.8|0
1647494100000|2022-03-17 05:15:00|8422.5|8410.5|8431.7|8419.7|8433.9|8421.9|8418.9|8406.9|0
1647494400000|2022-03-17 05:20:00|8432.1|8420.1|8417.7|8405.7|8434.5|8422.5|8417.7|8405.7|0
1647494700000|2022-03-17 05:25:00|8417.5|8405.5|8413.4|8401.4|8417.7|8405.7|8410.2|8398.2|0
1647495000000|2022-03-17 05:30:00|8413.2|8401.2|8414.6|8402.6|8419.9|8407.9|8412.9|8400.9|0
1647495300000|2022-03-17 05:35:00|8415|8403|8421.5|8409.5|8422|8410|8411.9|8399.9|0
1647495600000|2022-03-17 05:40:00|8421.7|8409.7|8422.2|8410.2|8424.9|8412.9|8415.2|8403.2|0
1647495900000|2022-03-17 05:45:00|8422.1|8410.1|8416.4|8404.4|8422.2|8410.2|8414.7|8402.7|0
1647496200000|2022-03-17 05:50:00|8416.3|8404.3|8414.1|8402.1|8419.6|8407.6|8411.4|8399.4|0
1647496500000|2022-03-17 05:55:00|8414.3|8402.3|8410.2|8398.2|8415.2|8403.2|8406.6|8394.6|0
1647496800000|2022-03-17 06:00:00|8409.9|8397.9|8406.1|8394.1|8416.8|8404.8|8402.4|8390.4|0
1647497100000|2022-03-17 06:05:00|8405.9|8393.9|8415.8|8403.8|8416.3|8404.3|8405|8393|0
1647497400000|2022-03-17 06:10:00|8415.7|8403.7|8408.4|8396.4|8416.8|8404.8|8405|8393|0
1647497700000|2022-03-17 06:15:00|8408.2|8396.2|8412.2|8400.2|8413.3|8401.3|8407.3|8395.3|0
1647498000000|2022-03-17 06:20:00|8412.4|8400.4|8423.4|8411.4|8423.4|8411.4|8409.4|8397.4|0
1647498300000|2022-03-17 06:25:00|8423.2|8411.2|8425.5|8413.5|8427.7|8415.7|8419.1|8407.1|0
1647498600000|2022-03-17 06:30:00|8426.1|8414.1|8422.3|8410.3|8427.7|8415.7|8419.1|8407.1|0
1647498900000|2022-03-17 06:35:00|8422.1|8410.1|8429.4|8417.4|8429.8|8417.8|8421.3|8409.3|0
1647499200000|2022-03-17 06:40:00|8429.2|8417.2|8429.5|8417.5|8437|8425|8428.3|8416.3|0
1647499500000|2022-03-17 06:45:00|8429.7|8417.7|8439|8427|8439.2|8427.2|8429.5|8417.5|0
1647499800000|2022-03-17 06:50:00|8438.8|8426.8|8438|8426|8441.2|8429.2|8435.8|8423.8|0
1647500100000|2022-03-17 06:55:00|8438.2|8426.2|8441.7|8429.7|8449.2|8437.2|8435.3|8423.3|0
1647500400000|2022-03-17 07:00:00|8442|8430|8417.3|8412.3|8444.1|8432.1|8413.8|8408.8|49
1647500700000|2022-03-17 07:05:00|8417.8|8412.8|8427.8|8422.8|8428.3|8423.3|8417.8|8412.8|5
1647501000000|2022-03-17 07:10:00|8428.3|8423.3|8425.8|8420.8|8429.8|8424.8|8425.8|8420.8|29
1647501300000|2022-03-17 07:15:00|8425.3|8420.3|8407.3|8402.3|8428.3|8423.3|8403.8|8398.8|42
1647501600000|2022-03-17 07:20:00|8406.8|8401.8|8407.3|8402.3|8412.3|8407.3|8399.3|8394.3|30
1647501900000|2022-03-17 07:25:00|8407.8|8402.8|8402.8|8397.8|8408.8|8403.8|8400.8|8395.8|10
1647502200000|2022-03-17 07:30:00|8402.3|8397.3|8388.3|8383.3|8402.8|8397.8|8388.3|8383.3|47
1647502500000|2022-03-17 07:35:00|8387.8|8382.8|8393.3|8388.3|8393.8|8388.8|8380.3|8375.3|17
1647502800000|2022-03-17 07:40:00|8393.8|8388.8|8395.3|8390.3|8396.3|8391.3|8387.3|8382.3|96
1647503100000|2022-03-17 07:45:00|8394.8|8389.8|8401.3|8396.3|8405.8|8400.8|8393.3|8388.3|22
1647503400000|2022-03-17 07:50:00|8401.8|8396.8|8406.8|8401.8|8412.8|8407.8|8397.8|8392.8|169
1647503700000|2022-03-17 07:55:00|8407.3|8402.3|8423.3|8418.3|8423.3|8418.3|8403.3|8398.3|89
1647504000000|2022-03-17 08:00:00|8422.8|8417.8|8423.8|8418.8|8425.8|8420.8|8403.8|8398.8|467
1647504300000|2022-03-17 08:05:00|8424.3|8419.3|8420.8|8415.8|8430.3|8425.3|8409.8|8404.8|290
1647504600000|2022-03-17 08:10:00|8420.3|8415.3|8426.8|8421.8|8433.3|8428.3|8416.8|8411.8|190
1647504900000|2022-03-17 08:15:00|8426.3|8421.3|8440.8|8435.8|8442.8|8437.8|8418.3|8413.3|143
1647505200000|2022-03-17 08:20:00|8441.3|8436.3|8440.3|8435.3|8447.8|8442.8|8429.8|8424.8|149
1647505500000|2022-03-17 08:25:00|8439.8|8434.8|8436.8|8431.8|8447.8|8442.8|8432.8|8427.8|118
1647505800000|2022-03-17 08:30:00|8434.8|8429.8|8419.8|8414.8|8441.3|8436.3|8419.8|8414.8|273
1647506100000|2022-03-17 08:35:00|8419.3|8414.3|8433.3|8428.3|8439.3|8434.3|8416.8|8411.8|91
1647506400000|2022-03-17 08:40:00|8434|8429|8429.5|8424.5|8437.5|8432.5|8427.5|8422.5|72
1647506700000|2022-03-17 08:45:00|8430|8425|8426.5|8421.5|8437.5|8432.5|8423.5|8418.5|403
1647507000000|2022-03-17 08:50:00|8427|8422|8426.5|8421.5|8437|8432|8425.5|8420.5|99
1647507300000|2022-03-17 08:55:00|8427|8422|8424|8419|8433|8428|8420.5|8415.5|54
1647507600000|2022-03-17 09:00:00|8424.5|8419.5|8424.5|8419.5|8438|8433|8422.5|8417.5|171
1647507900000|2022-03-17 09:05:00|8424|8419|8414|8409|8424.5|8419.5|8412.5|8407.5|96
1647508200000|2022-03-17 09:10:00|8413.5|8408.5|8385.5|8380.5|8413.5|8408.5|8382|8377|217
1647508500000|2022-03-17 09:15:00|8385|8380|8376|8371|8392.5|8387.5|8373|8368|254
1647508800000|2022-03-17 09:20:00|8375.5|8370.5|8386|8381|8392.5|8387.5|8374|8369|100
1647509100000|2022-03-17 09:25:00|8385|8380|8394.5|8389.5|8396.5|8391.5|8383|8378|117
1647509400000|2022-03-17 09:30:00|8395|8390|8379.5|8374.5|8395.5|8390.5|8379.5|8374.5|42
1647509700000|2022-03-17 09:35:00|8378.5|8373.5|8370.5|8365.5|8379.5|8374.5|8364|8359|664
1647510000000|2022-03-17 09:40:00|8370|8365|8374|8369|8381|8376|8369.5|8364.5|40
1647510300000|2022-03-17 09:45:00|8374.5|8369.5|8374.5|8369.5|8381|8376|8372.5|8367.5|47
1647510600000|2022-03-17 09:50:00|8374|8369|8376.5|8371.5|8383.5|8378.5|8371.5|8366.5|55
1647510900000|2022-03-17 09:55:00|8376|8371|8386.5|8381.5|8388.5|8383.5|8375.5|8370.5|60
1647511200000|2022-03-17 10:00:00|8387|8382|8353.5|8348.5|8387.5|8382.5|8323|8318|568
1647511500000|2022-03-17 10:05:00|8352.5|8347.5|8345.5|8340.5|8357.5|8352.5|8319.5|8314.5|351
1647511800000|2022-03-17 10:10:00|8345|8340|8348|8343|8356.5|8351.5|8337|8332|116
1647512100000|2022-03-17 10:15:00|8349|8344|8358.5|8353.5|8362.5|8357.5|8342.5|8337.5|111
1647512400000|2022-03-17 10:20:00|8358|8353|8372|8367|8376|8371|8353.5|8348.5|103
1647512700000|2022-03-17 10:25:00|8372.5|8367.5|8366.5|8361.5|8373.5|8368.5|8365|8360|127
1647513000000|2022-03-17 10:30:00|8367|8362|8372.5|8367.5|8378|8373|8361.5|8356.5|129
1647513300000|2022-03-17 10:35:00|8372|8367|8364.5|8359.5|8372.5|8367.5|8361.5|8356.5|82
1647513600000|2022-03-17 10:40:00|8364|8359|8356.5|8351.5|8368|8363|8353.5|8348.5|60
1647513900000|2022-03-17 10:45:00|8356|8351|8361|8356|8363|8358|8349.5|8344.5|76
1647514200000|2022-03-17 10:50:00|8360.5|8355.5|8356.5|8351.5|8360.5|8355.5|8351|8346|86
1647514500000|2022-03-17 10:55:00|8356|8351|8358.5|8353.5|8358.5|8353.5|8352.5|8347.5|134
1647514800000|2022-03-17 11:00:00|8358|8353|8363.5|8358.5|8365.5|8360.5|8350.5|8345.5|34
1647515100000|2022-03-17 11:05:00|8363|8358|8367.5|8362.5|8371|8366|8362|8357|44
1647515400000|2022-03-17 11:10:00|8368|8363|8365.5|8360.5|8368|8363|8359|8354|23
1647515700000|2022-03-17 11:15:00|8366|8361|8358.5|8353.5|8369.5|8364.5|8357|8352|30
1647516000000|2022-03-17 11:20:00|8359|8354|8355.5|8350.5|8359.5|8354.5|8349.5|8344.5|32
1647516300000|2022-03-17 11:25:00|8355|8350|8348.5|8343.5|8356|8351|8348.5|8343.5|608
1647516600000|2022-03-17 11:30:00|8348|8343|8347.5|8342.5|8351|8346|8343|8338|77
1647516900000|2022-03-17 11:35:00|8347|8342|8342|8337|8351.5|8346.5|8341.5|8336.5|38
1647517200000|2022-03-17 11:40:00|8343|8338|8337.5|8332.5|8344|8339|8335.5|8330.5|44
1647517500000|2022-03-17 11:45:00|8337|8332|8348|8343|8348|8343|8336|8331|53
1647517800000|2022-03-17 11:50:00|8348.5|8343.5|8346.5|8341.5|8351.5|8346.5|8341|8336|71
1647518100000|2022-03-17 11:55:00|8347|8342|8348|8343|8355|8350|8345.5|8340.5|34
1647518400000|2022-03-17 12:00:00|8347.5|8342.5|8357.5|8352.5|8368|8363|8341.5|8336.5|220
1647518700000|2022-03-17 12:05:00|8358|8353|8347|8342|8362.5|8357.5|8347|8342|61
1647519000000|2022-03-17 12:10:00|8346.5|8341.5|8334|8329|8346.5|8341.5|8334|8329|54
1647519300000|2022-03-17 12:15:00|8333.5|8328.5|8329.5|8324.5|8338|8333|8327.5|8322.5|28
1647519600000|2022-03-17 12:20:00|8329|8324|8328.5|8323.5|8334|8329|8323.5|8318.5|22
1647519900000|2022-03-17 12:25:00|8328|8323|8322.5|8317.5|8333.5|8328.5|8319|8314|39
1647520200000|2022-03-17 12:30:00|8323.5|8318.5|8335.5|8330.5|8338|8333|8320|8315|72
1647520500000|2022-03-17 12:35:00|8336|8331|8336.5|8331.5|8340|8335|8330.5|8325.5|28
1647520800000|2022-03-17 12:40:00|8336|8331|8330|8325|8339|8334|8328|8323|41
1647521100000|2022-03-17 12:45:00|8329|8324|8336|8331|8338|8333|8327.5|8322.5|28
1647521400000|2022-03-17 12:50:00|8335.5|8330.5|8335.5|8330.5|8338|8333|8332|8327|77
1647521700000|2022-03-17 12:55:00|8335|8330|8347.5|8342.5|8349|8344|8332|8327|46
1647522000000|2022-03-17 13:00:00|8348|8343|8351|8346|8352.5|8347.5|8346|8341|68
1647522300000|2022-03-17 13:05:00|8350.5|8345.5|8340|8335|8353|8348|8338.5|8333.5|40
1647522600000|2022-03-17 13:10:00|8340.5|8335.5|8327|8322|8342|8337|8327|8322|47
1647522900000|2022-03-17 13:15:00|8327.5|8322.5|8332|8327|8335.5|8330.5|8325.5|8320.5|97
1647523200000|2022-03-17 13:20:00|8332.5|8327.5|8343|8338|8345|8340|8332|8327|57
1647523500000|2022-03-17 13:25:00|8342.5|8337.5|8343|8338|8348.5|8343.5|8341|8336|130
1647523800000|2022-03-17 13:30:00|8342.5|8337.5|8353|8348|8359|8354|8333|8328|299
1647524100000|2022-03-17 13:35:00|8352.5|8347.5|8348|8343|8355|8350|8338.5|8333.5|149
1647524400000|2022-03-17 13:40:00|8347.5|8342.5|8345|8340|8350|8345|8340|8335|116
1647524700000|2022-03-17 13:45:00|8344.5|8339.5|8345|8340|8370|8365|8343|8338|342
1647525000000|2022-03-17 13:50:00|8344.5|8339.5|8346|8341|8358.5|8353.5|8341|8336|50
1647525300000|2022-03-17 13:55:00|8346.5|8341.5|8364|8359|8366|8361|8343|8338|259
1647525600000|2022-03-17 14:00:00|8364.5|8359.5|8365.5|8360.5|8371|8366|8360|8355|86
1647525900000|2022-03-17 14:05:00|8366|8361|8370|8365|8371.5|8366.5|8363|8358|38
1647526200000|2022-03-17 14:10:00|8369.5|8364.5|8361.5|8356.5|8373|8368|8355|8350|249
1647526500000|2022-03-17 14:15:00|8362|8357|8360.5|8355.5|8370.5|8365.5|8355|8350|83
1647526800000|2022-03-17 14:20:00|8360|8355|8375|8370|8377|8372|8360|8355|105
1647527100000|2022-03-17 14:25:00|8374.5|8369.5|8375|8370|8377.5|8372.5|8370|8365|110
1647527400000|2022-03-17 14:30:00|8375.5|8370.5|8370|8365|8376.5|8371.5|8363|8358|93
1647527700000|2022-03-17 14:35:00|8370.5|8365.5|8368|8363|8372|8367|8365.5|8360.5|125
1647528000000|2022-03-17 14:40:00|8368.5|8363.5|8358|8353|8370.5|8365.5|8351|8346|89
1647528300000|2022-03-17 14:45:00|8357.5|8352.5|8341|8336|8358|8353|8331|8326|186
1647528600000|2022-03-17 14:50:00|8341.5|8336.5|8327|8322|8341.5|8336.5|8323|8318|100
1647528900000|2022-03-17 14:55:00|8327.5|8322.5|8342.5|8337.5|8345|8340|8327|8322|223
1647529200000|2022-03-17 15:00:00|8342|8337|8344|8339|8352.5|8347.5|8339|8334|174
1647529500000|2022-03-17 15:05:00|8343.5|8338.5|8356.5|8351.5|8360|8355|8340|8335|100
1647529800000|2022-03-17 15:10:00|8355.6|8350.6|8337.1|8332.1|8356.1|8351.1|8336.6|8331.6|52
1647530100000|2022-03-17 15:15:00|8337.6|8332.6|8353.1|8348.1|8355.1|8350.1|8336.1|8331.1|93
1647530400000|2022-03-17 15:20:00|8352.6|8347.6|8356.6|8351.6|8357.6|8352.6|8347.6|8342.6|56
1647530700000|2022-03-17 15:25:00|8356.1|8351.1|8346.1|8341.1|8358.1|8353.1|8343.1|8338.1|81
1647531000000|2022-03-17 15:30:00|8344.6|8339.6|8364.1|8359.1|8364.6|8359.6|8339.1|8334.1|94
1647531300000|2022-03-17 15:35:00|8363.6|8358.6|8364.1|8359.1|8365.1|8360.1|8355.6|8350.6|57
1647531600000|2022-03-17 15:40:00|8364.6|8359.6|8360.1|8355.1|8367.1|8362.1|8356.6|8351.6|38
1647531900000|2022-03-17 15:45:00|8359.6|8354.6|8356.1|8351.1|8361.1|8356.1|8353.1|8348.1|37
1647532200000|2022-03-17 15:50:00|8355.6|8350.6|8359.1|8354.1|8359.1|8354.1|8353.1|8348.1|62
1647532500000|2022-03-17 15:55:00|8359.6|8354.6|8361.1|8356.1|8365.1|8360.1|8352.1|8347.1|163
1647532800000|2022-03-17 16:00:00|8362.6|8357.6|8370.1|8365.1|8372.6|8367.6|8360.1|8355.1|158
1647533100000|2022-03-17 16:05:00|8369.6|8364.6|8373.6|8368.6|8374.1|8369.1|8366.1|8361.1|53
1647533400000|2022-03-17 16:10:00|8374.1|8369.1|8376.4|8371.4|8376.9|8371.9|8370.6|8365.6|109
1647533700000|2022-03-17 16:15:00|8376.9|8371.9|8382.4|8377.4|8383.4|8378.4|8371.4|8366.4|36
1647534000000|2022-03-17 16:20:00|8381.9|8376.9|8391.9|8386.9|8394.4|8389.4|8381.9|8376.9|170
1647534300000|2022-03-17 16:25:00|8392.4|8387.4|8419.9|8414.9|8420.4|8415.4|8389.4|8384.4|209
1647534600000|2022-03-17 16:30:00|8419.1|8412.1|8412.1|8404.1|8423.1|8415.1|8396.1|8389.1|429
1647534900000|2022-03-17 16:35:00|8413.1|8406.1|8408.1|8400.1|8417.1|8410.1|8404.1|8397.1|143
1647535200000|2022-03-17 16:40:00|8407.1|8399.1|8411.1|8403.1|8412.1|8404.1|8402.1|8394.1|54
1647535500000|2022-03-17 16:45:00|8410.1|8402.1|8406.1|8399.1|8410.1|8402.1|8404.1|8396.1|18
1647535800000|2022-03-17 16:50:00|8407.1|8401.1|8407.1|8400.1|8411.1|8403.1|8405.1|8399.1|47
1647536100000|2022-03-17 16:55:00|8409.1|8401.1|8407.1|8399.1|8409.1|8402.1|8403.1|8397.1|39
1647536400000|2022-03-17 17:00:00|8406.1|8400.1|8399.1|8392.1|8407.1|8400.1|8396.1|8390.1|53
1647536700000|2022-03-17 17:05:00|8401.1|8394.1|8400.1|8392.1|8403.1|8395.1|8396.1|8388.1|29
1647537000000|2022-03-17 17:10:00|8398.1|8390.1|8393.1|8385.1|8402.1|8394.1|8390.1|8383.1|75
1647537300000|2022-03-17 17:15:00|8395.1|8386.1|8401.1|8395.1|8401.1|8395.1|8393.1|8386.1|21
1647537600000|2022-03-17 17:20:00|8400.1|8392.1|8415.1|8407.1|8416.1|8409.1|8400.1|8392.1|23
1647537900000|2022-03-17 17:25:00|8414.1|8408.1|8419.1|8410.1|8420.1|8412.1|8414.1|8407.1|16
1647538200000|2022-03-17 17:30:00|8418.1|8409.1|8420.1|8412.1|8421.1|8414.1|8416.1|8408.1|23
1647538500000|2022-03-17 17:35:00|8421.1|8413.1|8416.1|8409.1|8422.1|8415.1|8416.1|8408.1|16
1647538800000|2022-03-17 17:40:00|8417.1|8410.1|8428.1|8419.1|8431.1|8423.1|8417.1|8410.1|43
1647539100000|2022-03-17 17:45:00|8427.1|8420.1|8427.1|8420.1|8428.1|8422.1|8425.1|8416.1|43
1647539400000|2022-03-17 17:50:00|8428.1|8418.1|8431.1|8424.1|8431.1|8424.1|8425.1|8417.1|38
1647539700000|2022-03-17 17:55:00|8433.1|8423.1|8429.1|8419.1|8433.1|8424.1|8428.1|8419.1|31
1647540000000|2022-03-17 18:00:00|8430.1|8420.1|8427.1|8420.1|8433.1|8426.1|8426.1|8418.1|47
1647540300000|2022-03-17 18:05:00|8426.1|8419.1|8428.1|8417.1|8428.1|8421.1|8426.1|8417.1|7
1647540600000|2022-03-17 18:10:00|8427.1|8416.1|8423.1|8414.1|8427.1|8416.1|8418.1|8409.1|4
1647540900000|2022-03-17 18:15:00|8422.1|8413.1|8423.1|8415.1|8424.1|8417.1|8418.1|8412.1|7
1647541200000|2022-03-17 18:20:00|8424.1|8416.1|8418.1|8409.1|8432.1|8425.1|8418.1|8407.1|46
1647541500000|2022-03-17 18:25:00|8422.1|8410.1|8410.1|8400.1|8423.1|8413.1|8409.1|8400.1|70
1647541800000|2022-03-17 18:30:00|8411.1|8404.1|8416.1|8406.1|8420.1|8408.1|8411.1|8402.1|4
1647542100000|2022-03-17 18:35:00|8413.1|8405.1|8414.1|8403.1|8423.1|8412.1|8411.1|8403.1|5
1647542400000|2022-03-17 18:40:00|8415.1|8404.1|8425.1|8417.1|8425.1|8417.1|8415.1|8403.1|1
1647542700000|2022-03-17 18:45:00|8427.1|8418.1|8428.1|8417.1|8429.1|8419.1|8422.1|8412.1|25
1647543000000|2022-03-17 18:50:00|8427.1|8418.1|8429.1|8418.1|8436.1|8426.1|8424.1|8416.1|45
1647543300000|2022-03-17 18:55:00|8425.1|8417.1|8431|8419|8432.1|8423.6|8417.1|8405.1|39
1647543600000|2022-03-17 19:00:00|8432.1|8420.1|8433.5|8421.5|8433.6|8421.6|8426.6|8414.6|0
1647543900000|2022-03-17 19:05:00|8433.6|8421.6|8421.2|8409.2|8435.7|8423.7|8419|8407|0
1647544200000|2022-03-17 19:10:00|8421.3|8409.3|8415.3|8403.3|8421.3|8409.3|8408.6|8396.6|0
1647544500000|2022-03-17 19:15:00|8415.4|8403.4|8421.1|8409.1|8421.2|8409.2|8415.3|8403.3|0
1647544800000|2022-03-17 19:20:00|8421.2|8409.2|8415.5|8403.5|8421.2|8409.2|8414.4|8402.4|0
1647545100000|2022-03-17 19:25:00|8415.6|8403.6|8425.5|8413.5|8427.7|8415.7|8415.6|8403.6|0
1647545400000|2022-03-17 19:30:00|8425.6|8413.6|8424.4|8412.4|8425.6|8413.6|8418.9|8406.9|11004
1647545700000|2022-03-17 19:35:00|8424.5|8412.5|8426.7|8414.7|8434.1|8422.1|8424.4|8412.4|0
1647546000000|2022-03-17 19:40:00|8427.2|8415.2|8442.2|8430.2|8447.3|8435.3|8427.2|8415.2|0
1647546300000|2022-03-17 19:45:00|8442.1|8430.1|8440.2|8428.2|8446.6|8434.6|8435.8|8423.8|0
1647546600000|2022-03-17 19:50:00|8439.1|8427.1|8417.5|8405.5|8439.1|8427.1|8411.7|8399.7|0
1647546900000|2022-03-17 19:55:00|8416.4|8404.4|8444.1|8432.1|8445.2|8433.2|8409.8|8397.8|0
1647547200000|2022-03-17 20:00:00|8444|8432|8438.4|8426.4|8448.5|8436.5|8438.4|8426.4|0
1647547500000|2022-03-17 20:05:00|8438.3|8426.3|8430.5|8418.5|8438.4|8426.4|8429.5|8417.5|0
1647547800000|2022-03-17 20:10:00|8431.6|8419.6|8437.8|8425.8|8439.4|8427.4|8431.4|8419.4|0
1647548100000|2022-03-17 20:15:00|8437.9|8425.9|8427.2|8415.2|8437.9|8425.9|8427.2|8415.2|0
1647548400000|2022-03-17 20:20:00|8427.8|8415.8|8431.5|8419.5|8433.6|8421.6|8421.9|8409.9|0
1647548700000|2022-03-17 20:25:00|8433.6|8421.6|8409.7|8397.7|8435.7|8423.7|8399.7|8387.7|0
1647549000000|2022-03-17 20:30:00|8408.6|8396.6|8411.6|8399.6|8419.4|8407.4|8408.6|8396.6|0
1647549300000|2022-03-17 20:35:00|8411.7|8399.7|8403.8|8391.8|8412.8|8400.8|8402.6|8390.6|0
1647549600000|2022-03-17 20:40:00|8402.7|8390.7|8404.8|8392.8|8405.9|8393.9|8400.3|8388.3|0
1647549900000|2022-03-17 20:45:00|8405.3|8393.3|8404.9|8392.9|8410.4|8398.4|8402.7|8390.7|0
1647550200000|2022-03-17 20:50:00|8404.8|8392.8|8406|8394|8407|8395|8402.6|8390.6|0
1647550500000|2022-03-17 20:55:00|8407.1|8395.1|8409.1|8397.1|8409.1|8397.1|8400.5|8388.5|0
1647550800000|2022-03-17 21:00:00|8407|8395|8408.3|8396.3|8408.9|8396.9|8407|8395|0
1647551100000|2022-03-17 21:05:00|8408|8396|8410.4|8398.4|8411|8399|8407.8|8395.8|0
1647551400000|2022-03-17 21:10:00|8409.9|8397.9|8410.4|8398.4|8411|8399|8409.7|8397.7|0
1647551700000|2022-03-17 21:15:00|8410.6|8398.6|8411.2|8399.2|8411.2|8399.2|8409.9|8397.9|0
1647552000000|2022-03-17 21:20:00|8411|8399|8409.3|8397.3|8411.2|8399.2|8408.7|8396.7|0
1647552300000|2022-03-17 21:25:00|8409.1|8397.1|8409.3|8397.3|8409.9|8397.9|8408.5|8396.5|0
1647552600000|2022-03-17 21:30:00|8409.5|8397.5|8409.5|8397.5|8411|8399|8409.1|8397.1|0
1647552900000|2022-03-17 21:35:00|8410.2|8398.2|8411.4|8399.4|8411.8|8399.8|8409.7|8397.7|0
1647553200000|2022-03-17 21:40:00|8410.2|8398.2|8410.6|8398.6|8410.9|8398.9|8409.3|8397.3|0
1647553500000|2022-03-17 21:45:00|8410.9|8398.9|8410.6|8398.6|8411.1|8399.1|8410.6|8398.6|0
1647553800000|2022-03-17 21:50:00|8409.2|8397.2|8409.6|8397.6|8410.4|8398.4|8409.2|8397.2|0
1647554100000|2022-03-17 21:55:00|8410|8398|8411.5|8399.5|8411.5|8399.5|8409.8|8397.8|0
1647554400000|2022-03-17 22:00:00|8411.7|8399.7|8415.2|8403.2|8422.5|8410.5|8407.3|8395.3|0
1647554700000|2022-03-17 22:05:00|8415.3|8403.3|8410.1|8398.1|8416.3|8404.3|8403.4|8391.4|0
1647555000000|2022-03-17 22:10:00|8410.5|8398.5|8400|8388|8416.1|8404.1|8399.5|8387.5|0
1647555300000|2022-03-17 22:15:00|8400.4|8388.4|8394.4|8382.4|8404|8392|8393.3|8381.3|0
1647555600000|2022-03-17 22:20:00|8395|8383|8399.3|8387.3|8400.4|8388.4|8391.6|8379.6|0
1647555900000|2022-03-17 22:25:00|8398.5|8386.5|8399.3|8387.3|8400|8388|8397.8|8385.8|0
1647556200000|2022-03-17 22:30:00|8398.9|8386.9|8397.9|8385.9|8400.4|8388.4|8397.6|8385.6|0
1647556500000|2022-03-17 22:35:00|8398.3|8386.3|8398|8386|8402.2|8390.2|8397.7|8385.7|0
1647556800000|2022-03-17 22:40:00|8398.4|8386.4|8395.8|8383.8|8400.8|8388.8|8393.2|8381.2|0
1647557100000|2022-03-17 22:45:00|8395.6|8383.6|8394.5|8382.5|8396.7|8384.7|8391.3|8379.3|0
1647557400000|2022-03-17 22:50:00|8394|8382|8397.9|8385.9|8397.9|8385.9|8391|8379|0
1647557700000|2022-03-17 22:55:00|8397.7|8385.7|8393.2|8381.2|8398.6|8386.6|8386.1|8374.1|0
1647558000000|2022-03-17 23:00:00|8393.8|8381.8|8391|8379|8395.8|8383.8|8387.6|8375.6|0
1647558300000|2022-03-17 23:05:00|8391.2|8379.2|8392.1|8380.1|8395.1|8383.1|8389.5|8377.5|0
1647558600000|2022-03-17 23:10:00|8391.7|8379.7|8394|8382|8395.8|8383.8|8391.7|8379.7|0
1647558900000|2022-03-17 23:15:00|8394.1|8382.1|8396.6|8384.6|8399.4|8387.4|8392.7|8380.7|0
1647559200000|2022-03-17 23:20:00|8396.8|8384.8|8396.2|8384.2|8399.4|8387.4|8395.1|8383.1|0
1647559500000|2022-03-17 23:25:00|8396.6|8384.6|8397.3|8385.3|8398.6|8386.6|8391|8379|0
1647559800000|2022-03-17 23:30:00|8396.8|8384.8|8396.6|8384.6|8402.2|8390.2|8393.8|8381.8|0
1647560100000|2022-03-17 23:35:00|8396.2|8384.2|8398.6|8386.6|8399.4|8387.4|8395.1|8383.1|0
1647560400000|2022-03-17 23:40:00|8399.4|8387.4|8397.9|8385.9|8400.1|8388.1|8395.8|8383.8|0
1647560700000|2022-03-17 23:45:00|8396.6|8384.6|8398.6|8386.6|8399.4|8387.4|8395.1|8383.1|0
1647561000000|2022-03-17 23:50:00|8399.4|8387.4|8399.4|8387.4|8400.7|8388.7|8396.6|8384.6|0
1647561300000|2022-03-17 23:55:00|8399|8387|8394.5|8382.5|8400.1|8388.1|8393.8|8381.8|0
1647561600000|2022-03-18 00:00:00|8395.8|8383.8|8398.6|8386.6|8402.2|8390.2|8390.4|8378.4|0
1647561900000|2022-03-18 00:05:00|8399|8387|8412.5|8400.5|8413.4|8401.4|8397.3|8385.3|0
1647562200000|2022-03-18 00:10:00|8412.6|8400.6|8409|8397|8417|8405|8406.9|8394.9|0
1647562500000|2022-03-18 00:15:00|8409.1|8397.1|8392.2|8380.2|8414.5|8402.5|8388.4|8376.4|0
1647562800000|2022-03-18 00:20:00|8392.4|8380.4|8391.7|8379.7|8393.3|8381.3|8387.3|8375.3|0
1647563100000|2022-03-18 00:25:00|8391.5|8379.5|8387.3|8375.3|8391.7|8379.7|8383.7|8371.7|0
1647563400000|2022-03-18 00:30:00|8387.7|8375.7|8407.3|8395.3|8407.7|8395.7|8387.7|8375.7|0
1647563700000|2022-03-18 00:35:00|8407.2|8395.2|8400.1|8388.1|8408.8|8396.8|8400.1|8388.1|0
1647564000000|2022-03-18 00:40:00|8399.9|8387.9|8389.3|8377.3|8401.8|8389.8|8385|8373|0
1647564300000|2022-03-18 00:45:00|8389.1|8377.1|8376.4|8364.4|8395.2|8383.2|8374.2|8362.2|0
1647564600000|2022-03-18 00:50:00|8375.6|8363.6|8375.3|8363.3|8380.2|8368.2|8372|8360|0
1647564900000|2022-03-18 00:55:00|8374.6|8362.6|8372.7|8360.7|8378.1|8366.1|8370.5|8358.5|0
1647565200000|2022-03-18 01:00:00|8372.9|8360.9|8379.1|8367.1|8389.8|8377.8|8372.9|8360.9|0
1647565500000|2022-03-18 01:05:00|8378.8|8366.8|8365.2|8353.2|8379.1|8367.1|8364.6|8352.6|0
1647565800000|2022-03-18 01:10:00|8364.8|8352.8|8368.9|8356.9|8370.6|8358.6|8361.3|8349.3|0
1647566100000|2022-03-18 01:15:00|8368.7|8356.7|8365.7|8353.7|8374.3|8362.3|8362|8350|0
1647566400000|2022-03-18 01:20:00|8366.1|8354.1|8370|8358|8372.7|8360.7|8366.1|8354.1|0
1647566700000|2022-03-18 01:25:00|8369.8|8357.8|8365.7|8353.7|8373.2|8361.2|8362.4|8350.4|0
1647567000000|2022-03-18 01:30:00|8366.3|8354.3|8373.2|8361.2|8374.3|8362.3|8364.1|8352.1|0
1647567300000|2022-03-18 01:35:00|8373|8361|8367.8|8355.8|8375.3|8363.3|8365.6|8353.6|0
1647567600000|2022-03-18 01:40:00|8368.2|8356.2|8371|8359|8376|8364|8365.7|8353.7|0
1647567900000|2022-03-18 01:45:00|8370.8|8358.8|8381.8|8369.8|8385.1|8373.1|8370.5|8358.5|0
1647568200000|2022-03-18 01:50:00|8381.4|8369.4|8377.5|8365.5|8383.5|8371.5|8376|8364|0
1647568500000|2022-03-18 01:55:00|8377.7|8365.7|8377.5|8365.5|8379.7|8367.7|8374.9|8362.9|0
1647568800000|2022-03-18 02:00:00|8377.6|8365.6|8370|8358|8380.8|8368.8|8369.5|8357.5|0
1647569100000|2022-03-18 02:05:00|8369.8|8357.8|8365.2|8353.2|8370.6|8358.6|8357.1|8345.1|0
1647569400000|2022-03-18 02:10:00|8365|8353|8358.2|8346.2|8366.3|8354.3|8357|8345|0
1647569700000|2022-03-18 02:15:00|8357.7|8345.7|8358.2|8346.2|8360.9|8348.9|8352.8|8340.8|0
1647570000000|2022-03-18 02:20:00|8357.5|8345.5|8354.4|8342.4|8359.2|8347.2|8351.7|8339.7|0
1647570300000|2022-03-18 02:25:00|8354.5|8342.5|8361.4|8349.4|8362|8350|8353.4|8341.4|0
1647570600000|2022-03-18 02:30:00|8361.6|8349.6|8360.3|8348.3|8362|8350|8353.4|8341.4|0
1647570900000|2022-03-18 02:35:00|8361.1|8349.1|8354.9|8342.9|8363.1|8351.1|8354.4|8342.4|0
1647571200000|2022-03-18 02:40:00|8355.1|8343.1|8358.8|8346.8|8366.3|8354.3|8354.9|8342.9|0
1647571500000|2022-03-18 02:45:00|8359.8|8347.8|8368.9|8356.9|8370.6|8358.6|8359.8|8347.8|0
1647571800000|2022-03-18 02:50:00|8368.7|8356.7|8360.3|8348.3|8368.7|8356.7|8359.8|8347.8|0
1647572100000|2022-03-18 02:55:00|8360.1|8348.1|8362|8350|8363.1|8351.1|8357.1|8345.1|0
1647572400000|2022-03-18 03:00:00|8362.2|8350.2|8366.8|8354.8|8367.4|8355.4|8361.4|8349.4|0
1647572700000|2022-03-18 03:05:00|8366.6|8354.6|8367.8|8355.8|8368.9|8356.9|8364.6|8352.6|0
1647573000000|2022-03-18 03:10:00|8368|8356|8360.9|8348.9|8368.4|8356.4|8358.7|8346.7|0
1647573300000|2022-03-18 03:15:00|8360.7|8348.7|8354.4|8342.4|8362.5|8350.5|8354.4|8342.4|0
1647573600000|2022-03-18 03:20:00|8354.9|8342.9|8358.1|8346.1|8362.5|8350.5|8354.9|8342.9|0
1647573900000|2022-03-18 03:25:00|8357.7|8345.7|8360.3|8348.3|8362|8350|8356.6|8344.6|0
1647574200000|2022-03-18 03:30:00|8360.5|8348.5|8363.5|8351.5|8364.6|8352.6|8358.7|8346.7|0
1647574500000|2022-03-18 03:35:00|8363.7|8351.7|8357|8345|8366.3|8354.3|8357|8345|0
1647574800000|2022-03-18 03:40:00|8357.3|8345.3|8362.4|8350.4|8363|8351|8357.3|8345.3|0
1647575100000|2022-03-18 03:45:00|8362.6|8350.6|8365.7|8353.7|8367.8|8355.8|8362|8350|0
1647575400000|2022-03-18 03:50:00|8366.1|8354.1|8363.5|8351.5|8366.8|8354.8|8363.5|8351.5|0
1647575700000|2022-03-18 03:55:00|8363.7|8351.7|8370|8358|8371.1|8359.1|8363|8351|0
1647576000000|2022-03-18 04:00:00|8369.8|8357.8|8376.4|8364.4|8377.5|8365.5|8369.5|8357.5|0
1647576300000|2022-03-18 04:05:00|8376.6|8364.6|8381.3|8369.3|8383.5|8371.5|8376.6|8364.6|0
1647576600000|2022-03-18 04:10:00|8380.9|8368.9|8381.8|8369.8|8382.9|8370.9|8379.6|8367.6|0
1647576900000|2022-03-18 04:15:00|8382.4|8370.4|8378.5|8366.5|8387.2|8375.2|8378.5|8366.5|0
1647577200000|2022-03-18 04:20:00|8378.3|8366.3|8383.9|8371.9|8385|8373|8375.9|8363.9|0
1647577500000|2022-03-18 04:25:00|8383.7|8371.7|8380.7|8368.7|8383.7|8371.7|8379.6|8367.6|0
1647577800000|2022-03-18 04:30:00|8380.9|8368.9|8381.8|8369.8|8385.1|8373.1|8380.7|8368.7|0
1647578100000|2022-03-18 04:35:00|8381.6|8369.6|8382.9|8370.9|8382.9|8370.9|8380.7|8368.7|0
1647578400000|2022-03-18 04:40:00|8382.5|8370.5|8381.8|8369.8|8384|8372|8380.3|8368.3|0
1647578700000|2022-03-18 04:45:00|8381.6|8369.6|8373.2|8361.2|8383.5|8371.5|8372.7|8360.7|0
1647579000000|2022-03-18 04:50:00|8373.4|8361.4|8374.3|8362.3|8374.9|8362.9|8373.2|8361.2|0
1647579300000|2022-03-18 04:55:00|8374.5|8362.5|8374.3|8362.3|8375.4|8363.4|8373.8|8361.8|0
1647579600000|2022-03-18 05:00:00|8373.9|8361.9|8372.1|8360.1|8375.4|8363.4|8367.8|8355.8|0
1647579900000|2022-03-18 05:05:00|8371.9|8359.9|8372.2|8360.2|8379.7|8367.7|8363.5|8351.5|0
1647580200000|2022-03-18 05:10:00|8372|8360|8380.3|8368.3|8381.4|8369.4|8371.1|8359.1|0
1647580500000|2022-03-18 05:15:00|8380.5|8368.5|8384|8372|8385.1|8373.1|8380.5|8368.5|0
1647580800000|2022-03-18 05:20:00|8384.1|8372.1|8390.8|8378.8|8391.8|8379.8|8382.7|8370.7|0
1647581100000|2022-03-18 05:25:00|8390.6|8378.6|8388.6|8376.6|8392.5|8380.5|8386|8374|0
1647581400000|2022-03-18 05:30:00|8388.4|8376.4|8397.3|8385.3|8397.9|8385.9|8386.4|8374.4|0
1647581700000|2022-03-18 05:35:00|8397.1|8385.1|8401.6|8389.6|8402.6|8390.6|8395.1|8383.1|0
1647582000000|2022-03-18 05:40:00|8402.4|8390.4|8406.8|8394.8|8408.9|8396.9|8401.6|8389.6|0
1647582300000|2022-03-18 05:45:00|8406.6|8394.6|8408.5|8396.5|8410.6|8398.6|8402.5|8390.5|0
1647582600000|2022-03-18 05:50:00|8409|8397|8409.7|8397.7|8412.5|8400.5|8406.1|8394.1|0
1647582900000|2022-03-18 05:55:00|8409.9|8397.9|8415.2|8403.2|8419|8407|8406.6|8394.6|0
1647583200000|2022-03-18 06:00:00|8415|8403|8420.2|8408.2|8420.6|8408.6|8412.6|8400.6|0
1647583500000|2022-03-18 06:05:00|8419.8|8407.8|8422.9|8410.9|8423.4|8411.4|8417.4|8405.4|0
1647583800000|2022-03-18 06:10:00|8422.7|8410.7|8429.8|8417.8|8434.6|8422.6|8419.6|8407.6|0
1647584100000|2022-03-18 06:15:00|8429.6|8417.6|8430.2|8418.2|8431.3|8419.3|8421.1|8409.1|0
1647584400000|2022-03-18 06:20:00|8430.4|8418.4|8434.5|8422.5|8437.7|8425.7|8424.3|8412.3|0
1647584700000|2022-03-18 06:25:00|8434.3|8422.3|8432.3|8420.3|8437.3|8425.3|8431.2|8419.2|0
1647585000000|2022-03-18 06:30:00|8432.4|8420.4|8423.6|8411.6|8440|8428|8422.5|8410.5|0
1647585300000|2022-03-18 06:35:00|8423.4|8411.4|8430.5|8418.5|8433.2|8421.2|8417.8|8405.8|0
1647585600000|2022-03-18 06:40:00|8429.9|8417.9|8431.6|8419.6|8434.9|8422.9|8428.4|8416.4|0
1647585900000|2022-03-18 06:45:00|8431.4|8419.4|8418.1|8406.1|8432.1|8420.1|8418.1|8406.1|0
1647586200000|2022-03-18 06:50:00|8418.3|8406.3|8410.6|8398.6|8418.7|8406.7|8407.9|8395.9|0
1647586500000|2022-03-18 06:55:00|8410.8|8398.8|8419.8|8407.8|8419.8|8407.8|8405.8|8393.8|0
1647586800000|2022-03-18 07:00:00|8420.2|8408.2|8417.1|8412.1|8423.1|8418.1|8398.1|8393.1|47
1647587100000|2022-03-18 07:05:00|8417.6|8412.6|8405.1|8400.1|8417.6|8412.6|8404.6|8399.6|8
1647587400000|2022-03-18 07:10:00|8408.6|8403.6|8407.6|8402.6|8415.1|8410.1|8405.6|8400.6|18
1647587700000|2022-03-18 07:15:00|8412.6|8407.6|8407.1|8402.1|8415.6|8410.6|8407.1|8402.1|19
1647588000000|2022-03-18 07:20:00|8406.1|8401.1|8410.6|8405.6|8412.6|8407.6|8404.6|8399.6|16
1647588300000|2022-03-18 07:25:00|8410.1|8405.1|8414.6|8409.6|8417.1|8412.1|8409.1|8404.1|11
1647588600000|2022-03-18 07:30:00|8415.1|8410.1|8424.6|8419.6|8426.6|8421.6|8415.1|8410.1|41
1647588900000|2022-03-18 07:35:00|8423.6|8418.6|8417.1|8412.1|8423.6|8418.6|8415.1|8410.1|44
1647589200000|2022-03-18 07:40:00|8416.6|8411.6|8428.1|8423.1|8429.6|8424.6|8416.1|8411.1|39
1647589500000|2022-03-18 07:45:00|8428.6|8423.6|8426.1|8421.1|8429.6|8424.6|8421.6|8416.6|12
1647589800000|2022-03-18 07:50:00|8424.1|8419.1|8421.6|8416.6|8435.6|8430.6|8418.6|8413.6|66
1647590100000|2022-03-18 07:55:00|8422.6|8417.6|8416.6|8411.6|8428.6|8423.6|8403.6|8398.6|129
1647590400000|2022-03-18 08:00:00|8411.6|8406.6|8409.6|8404.6|8435.6|8430.6|8406.1|8401.1|425
1647590700000|2022-03-18 08:05:00|8410.1|8405.1|8400.1|8395.1|8416.6|8411.6|8396.1|8391.1|327
1647591000000|2022-03-18 08:10:00|8400.6|8395.6|8418.6|8413.6|8425.1|8420.1|8399.1|8394.1|164
1647591300000|2022-03-18 08:15:00|8418.1|8413.1|8406.1|8401.1|8422.1|8417.1|8405.1|8400.1|118
1647591600000|2022-03-18 08:20:00|8406.6|8401.6|8412.6|8407.6|8415.1|8410.1|8401.6|8396.6|97
1647591900000|2022-03-18 08:25:00|8413.1|8408.1|8408.1|8403.1|8418.6|8413.6|8407.6|8402.6|242
1647592200000|2022-03-18 08:30:00|8408.6|8403.6|8405.1|8400.1|8411.6|8406.6|8398.1|8393.1|366
1647592500000|2022-03-18 08:35:00|8405.6|8400.6|8415.6|8410.6|8420.6|8415.6|8398.6|8393.6|113
1647592800000|2022-03-18 08:40:00|8415.1|8410.1|8413.6|8408.6|8421.6|8416.6|8405.6|8400.6|108
1647593100000|2022-03-18 08:45:00|8413.1|8408.1|8410.6|8405.6|8414.1|8409.1|8389.6|8384.6|307
1647593400000|2022-03-18 08:50:00|8411.1|8406.1|8406.6|8401.6|8413.6|8408.6|8401.6|8396.6|175
1647593700000|2022-03-18 08:55:00|8406.1|8401.1|8409.1|8404.1|8412.6|8407.6|8403.6|8398.6|74
1647594000000|2022-03-18 09:00:00|8409.6|8404.6|8400.6|8395.6|8412.6|8407.6|8400.6|8395.6|239
1647594300000|2022-03-18 09:05:00|8400.1|8395.1|8401.1|8396.1|8404.1|8399.1|8394.6|8389.6|86
1647594600000|2022-03-18 09:10:00|8400.6|8395.6|8389.6|8384.6|8401.1|8396.1|8389.6|8384.6|94
1647594900000|2022-03-18 09:15:00|8389.1|8384.1|8384.6|8379.6|8390.6|8385.6|8380.1|8375.1|100
1647595200000|2022-03-18 09:20:00|8385.1|8380.1|8384.6|8379.6|8390.6|8385.6|8382.1|8377.1|81
1647595500000|2022-03-18 09:25:00|8384.1|8379.1|8387.6|8382.6|8391.1|8386.1|8379.6|8374.6|135
1647595800000|2022-03-18 09:30:00|8387.1|8382.1|8391.1|8386.1|8405.1|8400.1|8377.1|8372.1|265
1647596100000|2022-03-18 09:35:00|8391.6|8386.6|8383.6|8378.6|8392.6|8387.6|8380.6|8375.6|58
1647596400000|2022-03-18 09:40:00|8384.1|8379.1|8381.6|8376.6|8387.6|8382.6|8378.6|8373.6|81
1647596700000|2022-03-18 09:45:00|8382.1|8377.1|8380.6|8375.6|8383.1|8378.1|8378.1|8373.1|31
1647597000000|2022-03-18 09:50:00|8381.1|8376.1|8382.6|8377.6|8383.6|8378.6|8377.6|8372.6|30
1647597300000|2022-03-18 09:55:00|8383.1|8378.1|8374.6|8369.6|8385.1|8380.1|8371.6|8366.6|62
1647597600000|2022-03-18 10:00:00|8375.1|8370.1|8382.6|8377.6|8383.6|8378.6|8372.6|8367.6|48
1647597900000|2022-03-18 10:05:00|8382.1|8377.1|8388.6|8383.6|8390.6|8385.6|8376.6|8371.6|76
1647598200000|2022-03-18 10:10:00|8389.1|8384.1|8391.1|8386.1|8393.6|8388.6|8385.6|8380.6|96
1647598500000|2022-03-18 10:15:00|8390.6|8385.6|8359.6|8354.6|8390.6|8385.6|8358.6|8353.6|151
1647598800000|2022-03-18 10:20:00|8358.6|8353.6|8363.6|8358.6|8369.6|8364.6|8358.1|8353.1|89
1647599100000|2022-03-18 10:25:00|8364.1|8359.1|8370.6|8365.6|8371.6|8366.6|8363.1|8358.1|151
1647599400000|2022-03-18 10:30:00|8371.1|8366.1|8368.6|8363.6|8371.6|8366.6|8360.6|8355.6|139
1647599700000|2022-03-18 10:35:00|8368.1|8363.1|8380.6|8375.6|8384.1|8379.1|8365.6|8360.6|237
1647600000000|2022-03-18 10:40:00|8381.1|8376.1|8376.6|8371.6|8389.6|8384.6|8375.6|8370.6|120
1647600300000|2022-03-18 10:45:00|8377.1|8372.1|8372.1|8367.1|8380.6|8375.6|8370.6|8365.6|99
1647600600000|2022-03-18 10:50:00|8371.6|8366.6|8355.6|8350.6|8372.1|8367.1|8352.1|8347.1|239
1647600900000|2022-03-18 10:55:00|8355.1|8350.1|8358.6|8353.6|8369.6|8364.6|8354.1|8349.1|172
1647601200000|2022-03-18 11:00:00|8358.1|8353.1|8350.6|8345.6|8367.6|8362.6|8349.6|8344.6|105
1647601500000|2022-03-18 11:05:00|8349.6|8344.6|8330.6|8325.6|8351.1|8346.1|8327.1|8322.1|129
1647601800000|2022-03-18 11:10:00|8330.1|8325.1|8336.1|8331.1|8338.1|8333.1|8317.6|8312.6|301
1647602100000|2022-03-18 11:15:00|8337.1|8332.1|8337.6|8332.6|8345.1|8340.1|8336.1|8331.1|76
1647602400000|2022-03-18 11:20:00|8337.1|8332.1|8333.6|8328.6|8340.6|8335.6|8327.6|8322.6|47
1647602700000|2022-03-18 11:25:00|8333.1|8328.1|8326.1|8321.1|8335.6|8330.6|8306.6|8301.6|81
1647603000000|2022-03-18 11:30:00|8325.6|8320.6|8333.6|8328.6|8334.6|8329.6|8325.1|8320.1|64
1647603300000|2022-03-18 11:35:00|8334.1|8329.1|8337.6|8332.6|8343.1|8338.1|8331.1|8326.1|79
1647603600000|2022-03-18 11:40:00|8337.1|8332.1|8345.6|8340.6|8347.1|8342.1|8334.6|8329.6|77
1647603900000|2022-03-18 11:45:00|8345.1|8340.1|8347.6|8342.6|8348.1|8343.1|8337.6|8332.6|39
1647604200000|2022-03-18 11:50:00|8347.1|8342.1|8339.1|8334.1|8347.6|8342.6|8336.1|8331.1|22
1647604500000|2022-03-18 11:55:00|8338.6|8333.6|8325.6|8320.6|8342.1|8337.1|8324.6|8319.6|100
1647604800000|2022-03-18 12:00:00|8326.1|8321.1|8356.1|8351.1|8357.6|8352.6|8326.1|8321.1|234
1647605100000|2022-03-18 12:05:00|8356.6|8351.6|8348.6|8343.6|8362.1|8357.1|8345.1|8340.1|344
1647605400000|2022-03-18 12:10:00|8349.1|8344.1|8344.6|8339.6|8350.6|8345.6|8342.6|8337.6|48
1647605700000|2022-03-18 12:15:00|8345.1|8340.1|8340.6|8335.6|8345.6|8340.6|8334.1|8329.1|238
1647606000000|2022-03-18 12:20:00|8340.1|8335.1|8348.6|8343.6|8351.6|8346.6|8339.1|8334.1|65
1647606300000|2022-03-18 12:25:00|8349.1|8344.1|8350.6|8345.6|8351.1|8346.1|8344.6|8339.6|61
1647606600000|2022-03-18 12:30:00|8350.1|8345.1|8347.6|8342.6|8352.1|8347.1|8345.6|8340.6|38
1647606900000|2022-03-18 12:35:00|8348.1|8343.1|8356.1|8351.1|8356.6|8351.6|8346.6|8341.6|162
1647607200000|2022-03-18 12:40:00|8356.2|8351.2|8362.7|8357.7|8366.2|8361.2|8353.7|8348.7|64
1647607500000|2022-03-18 12:45:00|8363.2|8358.2|8357.2|8352.2|8366.7|8361.7|8355.7|8350.7|55
1647607800000|2022-03-18 12:50:00|8356.7|8351.7|8348.7|8343.7|8356.7|8351.7|8348.2|8343.2|89
1647608100000|2022-03-18 12:55:00|8347.7|8342.7|8347.7|8342.7|8352.2|8347.2|8346.7|8341.7|53
1647608400000|2022-03-18 13:00:00|8347.2|8342.2|8351.7|8346.7|8354.7|8349.7|8346.2|8341.2|43
1647608700000|2022-03-18 13:05:00|8351.2|8346.2|8347.7|8342.7|8355.7|8350.7|8346.2|8341.2|60
1647609000000|2022-03-18 13:10:00|8348.2|8343.2|8345.7|8340.7|8351.7|8346.7|8344.7|8339.7|22
1647609300000|2022-03-18 13:15:00|8345.2|8340.2|8346.7|8341.7|8348.7|8343.7|8343.7|8338.7|32
1647609600000|2022-03-18 13:20:00|8346.2|8341.2|8345.7|8340.7|8348.7|8343.7|8341.7|8336.7|38
1647609900000|2022-03-18 13:25:00|8346.2|8341.2|8345.2|8340.2|8356.2|8351.2|8333.7|8328.7|140
1647610200000|2022-03-18 13:30:00|8345.7|8340.7|8335.2|8330.2|8350.7|8345.7|8329.7|8324.7|96
1647610500000|2022-03-18 13:35:00|8334.7|8329.7|8348.7|8343.7|8355.7|8350.7|8331.7|8326.7|74
1647610800000|2022-03-18 13:40:00|8348.2|8343.2|8358.7|8353.7|8359.7|8354.7|8343.7|8338.7|46
1647611100000|2022-03-18 13:45:00|8359.2|8354.2|8363.7|8358.7|8365.2|8360.2|8354.2|8349.2|44
1647611400000|2022-03-18 13:50:00|8362.7|8357.7|8352.7|8347.7|8368.7|8363.7|8351.7|8346.7|29
1647611700000|2022-03-18 13:55:00|8353.2|8348.2|8361.2|8356.2|8363.7|8358.7|8348.7|8343.7|74
1647612000000|2022-03-18 14:00:00|8362.2|8357.2|8369.7|8364.7|8373.7|8368.7|8354.7|8349.7|142
1647612300000|2022-03-18 14:05:00|8369.2|8364.2|8371.7|8366.7|8372.2|8367.2|8362.7|8357.7|87
1647612600000|2022-03-18 14:10:00|8372.2|8367.2|8373.7|8368.7|8380.7|8375.7|8369.7|8364.7|182
1647612900000|2022-03-18 14:15:00|8374.2|8369.2|8365.7|8360.7|8374.7|8369.7|8363.2|8358.2|136
1647613200000|2022-03-18 14:20:00|8365.2|8360.2|8358.2|8353.2|8365.2|8360.2|8354.7|8349.7|131
1647613500000|2022-03-18 14:25:00|8358.7|8353.7|8354.7|8349.7|8359.2|8354.2|8349.7|8344.7|66
1647613800000|2022-03-18 14:30:00|8354.2|8349.2|8359.7|8354.7|8361.7|8356.7|8351.7|8346.7|71
1647614100000|2022-03-18 14:35:00|8360.2|8355.2|8359.7|8354.7|8364.7|8359.7|8352.7|8347.7|73
1647614400000|2022-03-18 14:40:00|8359.2|8354.2|8362.7|8357.7|8365.2|8360.2|8348.7|8343.7|241
1647614700000|2022-03-18 14:45:00|8362.2|8357.2|8370.7|8365.7|8373.7|8368.7|8361.7|8356.7|98
1647615000000|2022-03-18 14:50:00|8371.2|8366.2|8369.7|8364.7|8371.2|8366.2|8362.7|8357.7|81
1647615300000|2022-03-18 14:55:00|8370.2|8365.2|8370.7|8365.7|8373.2|8368.2|8362.7|8357.7|102
1647615600000|2022-03-18 15:00:00|8370.2|8365.2|8381.2|8376.2|8383.7|8378.7|8363.7|8358.7|167
1647615900000|2022-03-18 15:05:00|8381.7|8376.7|8373.7|8368.7|8381.7|8376.7|8373.7|8368.7|86
1647616200000|2022-03-18 15:10:00|8373.2|8368.2|8376.7|8371.7|8380.2|8375.2|8367.2|8362.2|202
1647616500000|2022-03-18 15:15:00|8377.7|8372.7|8383.2|8378.2|8385.2|8380.2|8366.2|8361.2|333
1647616800000|2022-03-18 15:20:00|8382.7|8377.7|8372.2|8367.2|8386.2|8381.2|8372.2|8367.2|239
1647617100000|2022-03-18 15:25:00|8376.2|8371.2|8371.7|8366.7|8379.7|8374.7|8366.2|8361.2|291
1647617400000|2022-03-18 15:30:00|8373.2|8368.2|8383.2|8378.2|8387.7|8382.7|8372.2|8367.2|267
1647617700000|2022-03-18 15:35:00|8384.2|8379.2|8396.2|8391.2|8407.7|8402.7|8379.7|8374.7|630
1647618000000|2022-03-18 15:40:00|8399.2|8394.2|8392.2|8387.2|8400.7|8395.7|8385.2|8380.2|249
1647618300000|2022-03-18 15:45:00|8393.7|8388.7|8396.2|8391.2|8399.7|8394.7|8391.2|8386.2|70
1647618600000|2022-03-18 15:50:00|8396.7|8391.7|8392.2|8387.2|8403.7|8398.7|8391.7|8386.7|114
1647618900000|2022-03-18 15:55:00|8392.7|8387.7|8397.2|8392.2|8403.2|8398.2|8392.2|8387.2|95
1647619200000|2022-03-18 16:00:00|8397.7|8392.7|8393.2|8388.2|8400.2|8395.2|8391.7|8386.7|85
1647619500000|2022-03-18 16:05:00|8393.7|8388.7|8394.2|8389.2|8396.2|8391.2|8391.7|8386.7|55
1647619800000|2022-03-18 16:10:00|8394.7|8389.7|8395.2|8390.2|8398.7|8393.7|8392.7|8387.7|117
1647620100000|2022-03-18 16:15:00|8396.2|8391.2|8400.7|8395.7|8404.2|8399.2|8395.7|8390.7|142
1647620400000|2022-03-18 16:20:00|8401.2|8396.2|8404.7|8399.7|8404.7|8399.7|8395.2|8390.2|231
1647620700000|2022-03-18 16:25:00|8405.2|8400.2|8409.7|8404.7|8411.7|8406.7|8404.7|8399.7|519
1647621000000|2022-03-18 16:30:00|8410.2|8404.2|8416.2|8409.2|8423.2|8417.2|8403.2|8397.2|1061
1647621300000|2022-03-18 16:35:00|8417.2|8410.2|8434.2|8428.2|8442.2|8435.2|8417.2|8410.2|562
1647621600000|2022-03-18 16:40:00|8435.2|8429.2|8449.2|8442.2|8449.2|8442.2|8434.2|8428.2|247
1647621900000|2022-03-18 16:45:00|8448.2|8441.2|8443.2|8437.2|8449.2|8442.2|8440.2|8433.2|72
1647622200000|2022-03-18 16:50:00|8444.2|8438.2|8436.2|8430.2|8445.2|8438.2|8436.2|8429.2|52
1647622500000|2022-03-18 16:55:00|8438.2|8431.2|8428.2|8421.2|8439.2|8432.2|8427.2|8420.2|56
1647622800000|2022-03-18 17:00:00|8427.2|8422.2|8423.2|8416.2|8430.2|8422.2|8421.2|8414.2|13
1647623100000|2022-03-18 17:05:00|8422.2|8415.2|8431.2|8424.2|8435.2|8428.2|8420.2|8414.2|47
1647623400000|2022-03-18 17:10:00|8430.2|8423.2|8436.2|8429.2|8438.2|8431.2|8429.2|8422.2|27
1647623700000|2022-03-18 17:15:00|8437.2|8428.2|8437.2|8430.2|8446.2|8439.2|8435.2|8428.2|13
1647624000000|2022-03-18 17:20:00|8438.2|8431.2|8442.2|8434.2|8444.2|8437.2|8434.2|8428.2|8
1647624300000|2022-03-18 17:25:00|8441.2|8433.2|8446.2|8440.2|8446.2|8440.2|8441.2|8433.2|9
1647624600000|2022-03-18 17:30:00|8445.2|8439.2|8448.2|8441.2|8448.2|8442.2|8441.2|8435.2|20
1647624900000|2022-03-18 17:35:00|8447.2|8442.2|8444.2|8437.2|8447.2|8442.2|8444.2|8436.2|7
1647625200000|2022-03-18 17:40:00|8443.2|8436.2|8439.2|8432.2|8444.2|8437.2|8439.2|8432.2|6
1647625500000|2022-03-18 17:45:00|8441.2|8434.2|8438.2|8431.2|8441.2|8434.2|8437.2|8429.2|34
1647625800000|2022-03-18 17:50:00|8437.2|8430.2|8437.2|8430.2|8437.2|8430.2|8432.2|8426.2|30
1647626100000|2022-03-18 17:55:00|8436.2|8431.2|8439.2|8432.2|8448.2|8440.2|8436.2|8428.2|25
1647626400000|2022-03-18 18:00:00|8442.2|8434.2|8441.2|8433.2|8447.2|8439.2|8440.2|8433.2|18
1647626700000|2022-03-18 18:05:00|8440.2|8431.2|8439.2|8431.2|8441.2|8433.2|8432.2|8425.2|33
1647627000000|2022-03-18 18:10:00|8438.2|8430.2|8441.2|8433.2|8442.2|8434.2|8436.2|8429.2|7
1647627300000|2022-03-18 18:15:00|8443.2|8434.2|8439.2|8432.2|8445.2|8438.2|8439.2|8432.2|30
1647627600000|2022-03-18 18:20:00|8438.2|8434.2|8440.2|8432.2|8443.2|8434.2|8436.2|8428.2|15
1647627900000|2022-03-18 18:25:00|8439.2|8431.2|8441.2|8433.2|8441.2|8433.2|8436.2|8429.2|3
1647628200000|2022-03-18 18:30:00|8442.2|8434.2|8440.2|8432.2|8443.2|8435.2|8438.2|8430.2|19
1647628500000|2022-03-18 18:35:00|8442.2|8433.2|8446.2|8437.2|8447.2|8438.2|8442.2|8433.2|6
1647628800000|2022-03-18 18:40:00|8447.2|8438.2|8442.2|8433.2|8447.2|8439.2|8441.2|8432.2|0
1647629100000|2022-03-18 18:45:00|8443.2|8434.2|8448.2|8440.2|8449.2|8441.2|8443.2|8434.2|4
1647629400000|2022-03-18 18:50:00|8447.2|8439.2|8450.2|8441.2|8451.2|8442.2|8446.2|8439.2|12
1647629700000|2022-03-18 18:55:00|8449.2|8440.2|8451.4|8439.4|8451.4|8442.7|8446.2|8439.2|20
1647630000000|2022-03-18 19:00:00|8450.3|8438.3|8453.7|8441.7|8454.8|8442.8|8449.1|8437.1|0
1647630300000|2022-03-18 19:05:00|8453.6|8441.6|8458.9|8446.9|8459|8447|8452.6|8440.6|0
1647630600000|2022-03-18 19:10:00|8459|8447|8460.2|8448.2|8461.3|8449.3|8456.7|8444.7|0
1647630900000|2022-03-18 19:15:00|8460.1|8448.1|8463.6|8451.6|8464.2|8452.2|8459|8447|0
1647631200000|2022-03-18 19:20:00|8463.7|8451.7|8466|8454|8466|8454|8461.4|8449.4|0
1647631500000|2022-03-18 19:25:00|8466.5|8454.5|8464|8452|8469.4|8457.4|8464|8452|0
1647631800000|2022-03-18 19:30:00|8464.1|8452.1|8475.4|8463.4|8475.9|8463.9|8464.1|8452.1|0
1647632100000|2022-03-18 19:35:00|8476.5|8464.5|8457.3|8445.3|8476.5|8464.5|8455.3|8443.3|0
1647632400000|2022-03-18 19:40:00|8457.4|8445.4|8462|8450|8464.6|8452.6|8454.6|8442.6|0
1647632700000|2022-03-18 19:45:00|8462.1|8450.1|8449.1|8437.1|8462.1|8450.1|8447.9|8435.9|0
1647633000000|2022-03-18 19:50:00|8448.1|8436.1|8443.7|8431.7|8452.5|8440.5|8439.1|8427.1|0
1647633300000|2022-03-18 19:55:00|8444.2|8432.2|8457.7|8445.7|8461.8|8449.8|8442.7|8430.7|0
1647633600000|2022-03-18 20:00:00|8459.3|8447.3|8459.7|8447.7|8467.8|8455.8|8454.3|8442.3|0
1647633900000|2022-03-18 20:05:00|8458.7|8446.7|8454|8442|8461|8449|8454|8442|0
1647634200000|2022-03-18 20:10:00|8453.9|8441.9|8454.1|8442.1|8456.3|8444.3|8449.8|8437.8|0
1647634500000|2022-03-18 20:15:00|8454.6|8442.6|8456.4|8444.4|8458|8446|8454.6|8442.6|0
1647634800000|2022-03-18 20:20:00|8456.3|8444.3|8465.4|8453.4|8465.4|8453.4|8454.2|8442.2|0
1647635100000|2022-03-18 20:25:00|8465.3|8453.3|8463.1|8451.1|8465.9|8453.9|8460.9|8448.9|0
1647635400000|2022-03-18 20:30:00|8463|8451|8463.1|8451.1|8464.3|8452.3|8458.7|8446.7|0
1647635700000|2022-03-18 20:35:00|8464.1|8452.1|8461|8449|8465.9|8453.9|8460.5|8448.5|0
1647636000000|2022-03-18 20:40:00|8460.5|8448.5|8461.6|8449.6|8464.8|8452.8|8457.9|8445.9|0
1647636300000|2022-03-18 20:45:00|8462.1|8450.1|8457.4|8445.4|8463.2|8451.2|8455.1|8443.1|0
1647636600000|2022-03-18 20:50:00|8457.9|8445.9|8456.4|8444.4|8458.5|8446.5|8455.3|8443.3|0
1647636900000|2022-03-18 20:55:00|8456.3|8444.3|8453.6|8441.6|8457.8|8445.8|8453.5|8441.5|0
1647813600000|2022-03-20 22:00:00|8434.5|8422.5|8437.9|8425.9|8438.5|8426.5|8426|8414|0
1647813900000|2022-03-20 22:05:00|8438.3|8426.3|8437.9|8425.9|8439.1|8427.1|8432.9|8420.9|0
1647814200000|2022-03-20 22:10:00|8438.5|8426.5|8447.5|8435.5|8448.8|8436.8|8438.3|8426.3|0
1647814500000|2022-03-20 22:15:00|8447.9|8435.9|8432.9|8420.9|8448.6|8436.6|8432.3|8420.3|0
1647814800000|2022-03-20 22:20:00|8433.3|8421.3|8432.9|8420.9|8436.6|8424.6|8429.5|8417.5|0
1647815100000|2022-03-20 22:25:00|8433.8|8421.8|8433.8|8421.8|8436.6|8424.6|8431|8419|0
1647815400000|2022-03-20 22:30:00|8434.4|8422.4|8428.8|8416.8|8436.6|8424.6|8428.8|8416.8|0
1647815700000|2022-03-20 22:35:00|8429.3|8417.3|8426.5|8414.5|8432.1|8420.1|8426.5|8414.5|0
1647816000000|2022-03-20 22:40:00|8426.6|8414.6|8432.5|8420.5|8433.6|8421.6|8424.8|8412.8|0
1647816300000|2022-03-20 22:45:00|8432.1|8420.1|8432.7|8420.7|8441.1|8429.1|8429.7|8417.7|0
1647816600000|2022-03-20 22:50:00|8432.8|8420.8|8431.5|8419.5|8433.6|8421.6|8428|8416|0
1647816900000|2022-03-20 22:55:00|8432.1|8420.1|8430.2|8418.2|8433.8|8421.8|8428|8416|0
1647817200000|2022-03-20 23:00:00|8430.1|8418.1|8428|8416|8430.8|8418.8|8426.5|8414.5|0
1647817500000|2022-03-20 23:05:00|8427.8|8415.8|8429.5|8417.5|8432.3|8420.3|8426.7|8414.7|0
1647817800000|2022-03-20 23:10:00|8430.1|8418.1|8426.7|8414.7|8430.1|8418.1|8426.7|8414.7|0
1647818100000|2022-03-20 23:15:00|8426.9|8414.9|8430.3|8418.3|8431.4|8419.4|8426.9|8414.9|0
1647818400000|2022-03-20 23:20:00|8430.1|8418.1|8427.3|8415.3|8430.3|8418.3|8426.1|8414.1|0
1647818700000|2022-03-20 23:25:00|8426.9|8414.9|8429.1|8417.1|8429.5|8417.5|8425.2|8413.2|0
1647819000000|2022-03-20 23:30:00|8429.5|8417.5|8421.1|8409.1|8430.8|8418.8|8420.5|8408.5|0
1647819300000|2022-03-20 23:35:00|8421.2|8409.2|8424.6|8412.6|8424.6|8412.6|8420.7|8408.7|0
1647819600000|2022-03-20 23:40:00|8425.2|8413.2|8425|8413|8428|8416|8423.3|8411.3|0
1647819900000|2022-03-20 23:45:00|8425.2|8413.2|8421.6|8409.6|8425.2|8413.2|8420.5|8408.5|0
1647820200000|2022-03-20 23:50:00|8421.8|8409.8|8422.6|8410.6|8422.6|8410.6|8420.5|8408.5|0
1647820500000|2022-03-20 23:55:00|8421.8|8409.8|8419.8|8407.8|8421.8|8409.8|8417.7|8405.7|0
1647820800000|2022-03-21 00:00:00|8419.9|8407.9|8420.4|8408.4|8422.6|8410.6|8417.6|8405.6|0
1647821100000|2022-03-21 00:05:00|8419.8|8407.8|8413.6|8401.6|8419.8|8407.8|8413.6|8401.6|0
1647821400000|2022-03-21 00:10:00|8413.5|8401.5|8418.8|8406.8|8419|8407|8412.9|8400.9|0
1647821700000|2022-03-21 00:15:00|8419|8407|8393.3|8381.3|8419|8407|8385.7|8373.7|0
1647822000000|2022-03-21 00:20:00|8393.7|8381.7|8393.3|8381.3|8397.5|8385.5|8379.3|8367.3|0
1647822300000|2022-03-21 00:25:00|8392.9|8380.9|8389|8377|8392.9|8380.9|8383.6|8371.6|0
1647822600000|2022-03-21 00:30:00|8388.6|8376.6|8396.5|8384.5|8396.5|8384.5|8382.6|8370.6|0
1647822900000|2022-03-21 00:35:00|8396|8384|8393.3|8381.3|8398.6|8386.6|8391.2|8379.2|0
1647823200000|2022-03-21 00:40:00|8392.8|8380.8|8393.3|8381.3|8393.3|8381.3|8386.8|8374.8|0
1647823500000|2022-03-21 00:45:00|8393.2|8381.2|8392.2|8380.2|8399.7|8387.7|8389|8377|0
1647823800000|2022-03-21 00:50:00|8391.8|8379.8|8393.3|8381.3|8398.7|8386.7|8389|8377|0
1647824100000|2022-03-21 00:55:00|8392.9|8380.9|8392.3|8380.3|8394.4|8382.4|8389|8377|0
1647824400000|2022-03-21 01:00:00|8392.7|8380.7|8399.7|8387.7|8408.3|8396.3|8392.7|8380.7|0
1647824700000|2022-03-21 01:05:00|8398.9|8386.9|8400.8|8388.8|8400.8|8388.8|8393.3|8381.3|0
1647825000000|2022-03-21 01:10:00|8400.4|8388.4|8395.4|8383.4|8400.4|8388.4|8392.2|8380.2|0
1647825300000|2022-03-21 01:15:00|8395|8383|8387.9|8375.9|8395.4|8383.4|8387.9|8375.9|0
1647825600000|2022-03-21 01:20:00|8387.5|8375.5|8388.9|8376.9|8393.2|8381.2|8384.6|8372.6|0
1647825900000|2022-03-21 01:25:00|8388.5|8376.5|8382.5|8370.5|8388.9|8376.9|8382.4|8370.4|0
1647826200000|2022-03-21 01:30:00|8382.9|8370.9|8381.5|8369.5|8386.9|8374.9|8380.3|8368.3|0
1647826500000|2022-03-21 01:35:00|8381.1|8369.1|8383.7|8371.7|8384.7|8372.7|8379.4|8367.4|0
1647826800000|2022-03-21 01:40:00|8384.5|8372.5|8374.5|8362.5|8385.8|8373.8|8369.2|8357.2|0
1647827100000|2022-03-21 01:45:00|8374.6|8362.6|8374.7|8362.7|8374.7|8362.7|8368.1|8356.1|0
1647827400000|2022-03-21 01:50:00|8374.3|8362.3|8370.3|8358.3|8374.3|8362.3|8367.1|8355.1|0
1647827700000|2022-03-21 01:55:00|8370.4|8358.4|8367.1|8355.1|8372.5|8360.5|8366.1|8354.1|0
1647828000000|2022-03-21 02:00:00|8366.7|8354.7|8369.3|8357.3|8372.5|8360.5|8363.9|8351.9|0
1647828300000|2022-03-21 02:05:00|8368.9|8356.9|8374.7|8362.7|8375.7|8363.7|8366.1|8354.1|0
1647828600000|2022-03-21 02:10:00|8374.3|8362.3|8381.1|8369.1|8381.1|8369.1|8373.6|8361.6|0
1647828900000|2022-03-21 02:15:00|8380.3|8368.3|8374.9|8362.9|8380.3|8368.3|8374.9|8362.9|0
1647829200000|2022-03-21 02:20:00|8375.7|8363.7|8378.2|8366.2|8379.2|8367.2|8374.9|8362.9|0
1647829500000|2022-03-21 02:25:00|8377.8|8365.8|8374.9|8362.9|8379.2|8367.2|8374.9|8362.9|0
1647829800000|2022-03-21 02:30:00|8374.1|8362.1|8368.5|8356.5|8374.1|8362.1|8366.3|8354.3|0
1647830100000|2022-03-21 02:35:00|8368.4|8356.4|8367.4|8355.4|8368.5|8356.5|8366.3|8354.3|0
1647830400000|2022-03-21 02:40:00|8367|8355|8370.7|8358.7|8370.7|8358.7|8364.2|8352.2|0
1647830700000|2022-03-21 02:45:00|8370.6|8358.6|8362|8350|8370.6|8358.6|8362|8350|0
1647831000000|2022-03-21 02:50:00|8362.8|8350.8|8364.2|8352.2|8366.3|8354.3|8362|8350|0
1647831300000|2022-03-21 02:55:00|8365|8353|8366.3|8354.3|8368.5|8356.5|8364.2|8352.2|0
1647831900000|2022-03-21 03:05:00|8367.1|8355.1|8367.4|8355.4|8368.5|8356.5|8366.3|8354.3|0
1647832200000|2022-03-21 03:10:00|8367.8|8355.8|8370.6|8358.6|8370.6|8358.6|8367.4|8355.4|0
1647832500000|2022-03-21 03:15:00|8370.2|8358.2|8369.5|8357.5|8371.7|8359.7|8369.5|8357.5|0
1647832800000|2022-03-21 03:20:00|8369.1|8357.1|8370.6|8358.6|8371.7|8359.7|8366.3|8354.3|0
1647833100000|2022-03-21 03:25:00|8369.8|8357.8|8367.4|8355.4|8369.8|8357.8|8366.3|8354.3|0
1647833400000|2022-03-21 03:30:00|8367|8355|8367.4|8355.4|8367.4|8355.4|8366.3|8354.3|0
1647833700000|2022-03-21 03:35:00|8366.3|8354.3|8372.8|8360.8|8372.8|8360.8|8366.3|8354.3|0
1647834000000|2022-03-21 03:40:00|8373.6|8361.6|8375.3|8363.3|8376.4|8364.4|8373.6|8361.6|0
1647834300000|2022-03-21 03:45:00|8375.4|8363.4|8371|8359|8377.5|8365.5|8371|8359|0
1647834600000|2022-03-21 03:50:00|8371.1|8359.1|8371.1|8359.1|8371.1|8359.1|8371|8359|0
1647834900000|2022-03-21 03:55:00|8371|8359|8368.9|8356.9|8371.1|8359.1|8368.9|8356.9|0
1647835200000|2022-03-21 04:00:00|8369.7|8357.7|8368.9|8356.9|8374.3|8362.3|8368.9|8356.9|0
1647835500000|2022-03-21 04:05:00|8369.3|8357.3|8369.4|8357.4|8371|8359|8368.8|8356.8|0
1647835800000|2022-03-21 04:10:00|8367.7|8355.7|8365.1|8353.1|8367.7|8355.7|8365.1|8353.1|0
1647836100000|2022-03-21 04:15:00|8364.7|8352.7|8363|8351|8365.1|8353.1|8359.6|8347.6|0
1647836400000|2022-03-21 04:20:00|8362.2|8350.2|8360.9|8348.9|8362.2|8350.2|8360.8|8348.8|0
1647836700000|2022-03-21 04:25:00|8361.3|8349.3|8360.9|8348.9|8362|8350|8359.9|8347.9|0
1647837000000|2022-03-21 04:30:00|8360.5|8348.5|8359.8|8347.8|8360.9|8348.9|8359.8|8347.8|0
1647837300000|2022-03-21 04:35:00|8359.4|8347.4|8360.9|8348.9|8360.9|8348.9|8358.7|8346.7|0
1647837600000|2022-03-21 04:40:00|8360.5|8348.5|8360.9|8348.9|8360.9|8348.9|8358.8|8346.8|0
1647838200000|2022-03-21 04:50:00|8360.5|8348.5|8358.7|8346.7|8360.9|8348.9|8358.7|8346.7|0
1647838500000|2022-03-21 04:55:00|8358.3|8346.3|8356.6|8344.6|8358.7|8346.7|8353.4|8341.4|0
1647838800000|2022-03-21 05:00:00|8358.8|8346.8|8355.5|8343.5|8359.8|8347.8|8355.5|8343.5|0
1647839100000|2022-03-21 05:05:00|8355.9|8343.9|8352.3|8340.3|8357.7|8345.7|8349.1|8337.1|0
1647839400000|2022-03-21 05:10:00|8351.9|8339.9|8352.5|8340.5|8354.5|8342.5|8348|8336|0
1647839700000|2022-03-21 05:15:00|8351.7|8339.7|8343.1|8331.1|8351.7|8339.7|8343.1|8331.1|0
1647840000000|2022-03-21 05:20:00|8344.7|8332.7|8351.2|8339.2|8351.7|8339.7|8344.7|8332.7|0
1647840300000|2022-03-21 05:25:00|8351.3|8339.3|8357.8|8345.8|8357.8|8345.8|8348.1|8336.1|0
1647840600000|2022-03-21 05:30:00|8356.7|8344.7|8353.3|8341.3|8357.8|8345.8|8351.2|8339.2|0
1647840900000|2022-03-21 05:35:00|8353.4|8341.4|8351.2|8339.2|8354.4|8342.4|8350.1|8338.1|0
1647841200000|2022-03-21 05:40:00|8350.8|8338.8|8346.5|8334.5|8351.2|8339.2|8343.6|8331.6|0
1647841500000|2022-03-21 05:45:00|8346.9|8334.9|8355.5|8343.5|8359|8347|8346.9|8334.9|0
1647841800000|2022-03-21 05:50:00|8355.6|8343.6|8368.4|8356.4|8369.5|8357.5|8355.5|8343.5|0
1647842100000|2022-03-21 05:55:00|8368.8|8356.8|8372.8|8360.8|8374.9|8362.9|8368.8|8356.8|0
1647842400000|2022-03-21 06:00:00|8373.6|8361.6|8381.4|8369.4|8383.6|8371.6|8373.6|8361.6|0
1647842700000|2022-03-21 06:05:00|8381|8369|8378.2|8366.2|8381.5|8369.5|8377.1|8365.1|0
1647843000000|2022-03-21 06:10:00|8377.8|8365.8|8381.4|8369.4|8382.5|8370.5|8377.1|8365.1|0
1647843300000|2022-03-21 06:15:00|8380.6|8368.6|8377.2|8365.2|8380.6|8368.6|8375|8363|0
1647843600000|2022-03-21 06:20:00|8377.6|8365.6|8379.3|8367.3|8379.4|8367.4|8375|8363|0
1647843900000|2022-03-21 06:25:00|8378.5|8366.5|8381.5|8369.5|8381.5|8369.5|8373.9|8361.9|0
1647844200000|2022-03-21 06:30:00|8380.3|8368.3|8381.6|8369.6|8381.6|8369.6|8377.2|8365.2|0
1647844500000|2022-03-21 06:35:00|8381.2|8369.2|8399.5|8387.5|8403.7|8391.7|8380.5|8368.5|0
1647844800000|2022-03-21 06:40:00|8399.1|8387.1|8396.2|8384.2|8400.5|8388.5|8395.1|8383.1|0
1647845100000|2022-03-21 06:45:00|8395.1|8383.1|8390.8|8378.8|8395.1|8383.1|8386.5|8374.5|0
1647845400000|2022-03-21 06:50:00|8391.2|8379.2|8395.1|8383.1|8395.1|8383.1|8388.7|8376.7|0
1647845700000|2022-03-21 06:55:00|8395.9|8383.9|8398.3|8386.3|8401.5|8389.5|8391.9|8379.9|0
1647846000000|2022-03-21 07:00:00|8398.2|8386.2|8409.7|8404.7|8410.7|8405.7|8390.7|8385.7|37
1647846300000|2022-03-21 07:05:00|8409.2|8404.2|8404.7|8399.7|8409.2|8404.2|8404.7|8399.7|22
1647846600000|2022-03-21 07:10:00|8403.7|8398.7|8416.7|8411.7|8417.2|8412.2|8398.7|8393.7|42
1647846900000|2022-03-21 07:15:00|8417.2|8412.2|8413.7|8408.7|8419.2|8414.2|8408.2|8403.2|61
1647847200000|2022-03-21 07:20:00|8414.2|8409.2|8405.2|8400.2|8415.2|8410.2|8405.2|8400.2|43
1647847500000|2022-03-21 07:25:00|8404.7|8399.7|8397.2|8392.2|8407.2|8402.2|8396.7|8391.7|53
1647847800000|2022-03-21 07:30:00|8399.2|8394.2|8398.7|8393.7|8400.2|8395.2|8391.7|8386.7|57
1647848100000|2022-03-21 07:35:00|8398.2|8393.2|8401.7|8396.7|8402.2|8397.2|8396.2|8391.2|18
1647848400000|2022-03-21 07:40:00|8402.7|8397.7|8403.2|8398.2|8405.7|8400.7|8399.2|8394.2|31
1647848700000|2022-03-21 07:45:00|8405.7|8400.7|8402.7|8397.7|8415.7|8410.7|8399.2|8394.2|56
1647849000000|2022-03-21 07:50:00|8402.2|8397.2|8402.7|8397.7|8406.7|8401.7|8401.2|8396.2|15
1647849300000|2022-03-21 07:55:00|8402.2|8397.2|8401.7|8396.7|8411.2|8406.2|8399.2|8394.2|62
1647849600000|2022-03-21 08:00:00|8403.7|8398.7|8430.2|8425.2|8437.2|8432.2|8403.7|8398.7|531
1647849900000|2022-03-21 08:05:00|8430.7|8425.7|8444.2|8439.2|8449.2|8444.2|8420.7|8415.7|358
1647850200000|2022-03-21 08:10:00|8446.2|8441.2|8440.2|8435.2|8458.2|8453.2|8437.2|8432.2|245
1647850500000|2022-03-21 08:15:00|8439.7|8434.7|8456.7|8451.7|8456.7|8451.7|8439.7|8434.7|197
1647850800000|2022-03-21 08:20:00|8457.2|8452.2|8455.2|8450.2|8460.2|8455.2|8448.7|8443.7|103
1647851100000|2022-03-21 08:25:00|8455.7|8450.7|8452.2|8447.2|8464.2|8459.2|8452.2|8447.2|117
1647851400000|2022-03-21 08:30:00|8451.2|8446.2|8450.2|8445.2|8459.2|8454.2|8448.2|8443.2|230
1647851700000|2022-03-21 08:35:00|8449.7|8444.7|8466.2|8461.2|8469.7|8464.7|8449.7|8444.7|174
1647852000000|2022-03-21 08:40:00|8466.7|8461.7|8453.2|8448.2|8468.7|8463.7|8452.7|8447.7|109
1647852300000|2022-03-21 08:45:00|8453.7|8448.7|8450.7|8445.7|8463.2|8458.2|8449.7|8444.7|144
1647852600000|2022-03-21 08:50:00|8451.2|8446.2|8441.2|8436.2|8451.7|8446.7|8435.7|8430.7|114
1647852900000|2022-03-21 08:55:00|8441.7|8436.7|8444.2|8439.2|8449.2|8444.2|8439.2|8434.2|89
1647853200000|2022-03-21 09:00:00|8444.7|8439.7|8434.7|8429.7|8447.2|8442.2|8433.7|8428.7|92
1647853500000|2022-03-21 09:05:00|8435.2|8430.2|8443.2|8438.2|8453.7|8448.7|8414.2|8409.2|470
1647853800000|2022-03-21 09:10:00|8443.7|8438.7|8449.7|8444.7|8456.2|8451.2|8443.2|8438.2|37
1647854100000|2022-03-21 09:15:00|8449.2|8444.2|8457.2|8452.2|8459.2|8454.2|8442.2|8437.2|76
1647854400000|2022-03-21 09:20:00|8457.7|8452.7|8452.2|8447.2|8458.7|8453.7|8452.2|8447.2|73
1647854700000|2022-03-21 09:25:00|8451.7|8446.7|8444.2|8439.2|8452.2|8447.2|8438.7|8433.7|51
1647855000000|2022-03-21 09:30:00|8443.7|8438.7|8441.2|8436.2|8445.2|8440.2|8439.2|8434.2|36
1647855300000|2022-03-21 09:35:00|8440.7|8435.7|8432.2|8427.2|8444.2|8439.2|8431.2|8426.2|65
1647855600000|2022-03-21 09:40:00|8432.7|8427.7|8433.2|8428.2|8436.2|8431.2|8430.7|8425.7|25
1647855900000|2022-03-21 09:45:00|8433.7|8428.7|8428.2|8423.2|8435.7|8430.7|8423.2|8418.2|85
1647856200000|2022-03-21 09:50:00|8428.7|8423.7|8429.2|8424.2|8432.2|8427.2|8426.7|8421.7|33
1647856500000|2022-03-21 09:55:00|8428.7|8423.7|8431.7|8426.7|8432.7|8427.7|8426.2|8421.2|22
1647856800000|2022-03-21 10:00:00|8430.2|8425.2|8431.2|8426.2|8436.2|8431.2|8428.2|8423.2|62
1647857100000|2022-03-21 10:05:00|8430.7|8425.7|8434.2|8429.2|8438.2|8433.2|8430.7|8425.7|24
1647857400000|2022-03-21 10:10:00|8434.7|8429.7|8439.2|8434.2|8441.2|8436.2|8434.2|8429.2|24
1647857700000|2022-03-21 10:15:00|8438.7|8433.7|8431.7|8426.7|8439.2|8434.2|8431.2|8426.2|56
1647858000000|2022-03-21 10:20:00|8431.2|8426.2|8423.2|8418.2|8434.7|8429.7|8422.2|8417.2|31
1647858300000|2022-03-21 10:25:00|8422.7|8417.7|8416.7|8411.7|8426.2|8421.2|8416.7|8411.7|66
1647858600000|2022-03-21 10:30:00|8417.2|8412.2|8414.7|8409.7|8421.7|8416.7|8414.2|8409.2|33
1647858900000|2022-03-21 10:35:00|8415.2|8410.2|8417.2|8412.2|8421.2|8416.2|8414.7|8409.7|66
1647859200000|2022-03-21 10:40:00|8416.7|8411.7|8422.2|8417.2|8423.2|8418.2|8415.7|8410.7|30
1647859500000|2022-03-21 10:45:00|8422.7|8417.7|8415.2|8410.2|8426.7|8421.7|8415.2|8410.2|19
1647859800000|2022-03-21 10:50:00|8416.2|8411.2|8417.2|8412.2|8418.2|8413.2|8413.7|8408.7|25
1647860100000|2022-03-21 10:55:00|8417.7|8412.7|8422.7|8417.7|8424.2|8419.2|8417.2|8412.2|24
1647860400000|2022-03-21 11:00:00|8423.2|8418.2|8427.7|8422.7|8427.7|8422.7|8416.7|8411.7|37
1647860700000|2022-03-21 11:05:00|8426.7|8421.7|8429.2|8424.2|8432.2|8427.2|8426.2|8421.2|40
1647861000000|2022-03-21 11:10:00|8429.7|8424.7|8426.2|8421.2|8432.2|8427.2|8425.2|8420.2|16
1647861300000|2022-03-21 11:15:00|8426.7|8421.7|8426.2|8421.2|8427.2|8422.2|8421.2|8416.2|30
1647861600000|2022-03-21 11:20:00|8425.7|8420.7|8425.2|8420.2|8428.2|8423.2|8422.7|8417.7|22
1647861900000|2022-03-21 11:25:00|8426.2|8421.2|8424.2|8419.2|8426.2|8421.2|8422.7|8417.7|14
1647862200000|2022-03-21 11:30:00|8423.7|8418.7|8434.2|8429.2|8435.2|8430.2|8423.2|8418.2|71
1647862500000|2022-03-21 11:35:00|8433.7|8428.7|8434.2|8429.2|8438.2|8433.2|8430.7|8425.7|37
1647862800000|2022-03-21 11:40:00|8434.7|8429.7|8436.2|8431.2|8439.7|8434.7|8434.2|8429.2|33
1647863100000|2022-03-21 11:45:00|8435.7|8430.7|8438.2|8433.2|8439.7|8434.7|8430.7|8425.7|40
1647863400000|2022-03-21 11:50:00|8438.7|8433.7|8440.7|8435.7|8443.7|8438.7|8436.7|8431.7|123
1647863700000|2022-03-21 11:55:00|8441.2|8436.2|8438.2|8433.2|8442.2|8437.2|8436.2|8431.2|35
1647864000000|2022-03-21 12:00:00|8437.7|8432.7|8432.2|8427.2|8439.2|8434.2|8430.2|8425.2|28
1647864300000|2022-03-21 12:05:00|8432.7|8427.7|8434.2|8429.2|8435.2|8430.2|8432.7|8427.7|14
1647864600000|2022-03-21 12:10:00|8434.7|8429.7|8429.7|8424.7|8437.7|8432.7|8429.7|8424.7|26
1647864900000|2022-03-21 12:15:00|8430.2|8425.2|8427.2|8422.2|8430.2|8425.2|8417.7|8412.7|111
1647865200000|2022-03-21 12:20:00|8426.7|8421.7|8428.7|8423.7|8429.7|8424.7|8425.2|8420.2|36
1647865500000|2022-03-21 12:25:00|8429.2|8424.2|8430.2|8425.2|8430.2|8425.2|8426.2|8421.2|21
1647865800000|2022-03-21 12:30:00|8430.7|8425.7|8428.2|8423.2|8431.2|8426.2|8426.2|8421.2|49
1647866100000|2022-03-21 12:35:00|8427.7|8422.7|8429.2|8424.2|8429.2|8424.2|8423.7|8418.7|14
1647866400000|2022-03-21 12:40:00|8427.8|8422.8|8431.3|8426.3|8431.8|8426.8|8426.8|8421.8|9
1647866700000|2022-03-21 12:45:00|8430.8|8425.8|8429.8|8424.8|8431.8|8426.8|8427.8|8422.8|11
1647867000000|2022-03-21 12:50:00|8429.3|8424.3|8436.8|8431.8|8436.8|8431.8|8428.8|8423.8|9
1647867300000|2022-03-21 12:55:00|8437.3|8432.3|8434.8|8429.8|8438.8|8433.8|8434.8|8429.8|21
1647867600000|2022-03-21 13:00:00|8435.3|8430.3|8437.8|8432.8|8438.8|8433.8|8430.8|8425.8|22
1647867900000|2022-03-21 13:05:00|8437.3|8432.3|8436.8|8431.8|8438.8|8433.8|8434.3|8429.3|23
1647868200000|2022-03-21 13:10:00|8437.3|8432.3|8436.3|8431.3|8441.3|8436.3|8435.8|8430.8|24
1647868500000|2022-03-21 13:15:00|8435.8|8430.8|8436.8|8431.8|8438.3|8433.3|8435.3|8430.3|29
1647868800000|2022-03-21 13:20:00|8437.3|8432.3|8437.8|8432.8|8438.3|8433.3|8433.8|8428.8|23
1647869100000|2022-03-21 13:25:00|8437.3|8432.3|8432.8|8427.8|8437.8|8432.8|8431.8|8426.8|28
1647869400000|2022-03-21 13:30:00|8433.3|8428.3|8441.8|8436.8|8441.8|8436.8|8432.8|8427.8|35
1647869700000|2022-03-21 13:35:00|8441.3|8436.3|8440.3|8435.3|8447.8|8442.8|8437.8|8432.8|95
1647870000000|2022-03-21 13:40:00|8439.8|8434.8|8432.8|8427.8|8444.8|8439.8|8431.8|8426.8|79
1647870300000|2022-03-21 13:45:00|8433.3|8428.3|8421.8|8416.8|8435.8|8430.8|8421.3|8416.3|60
1647870600000|2022-03-21 13:50:00|8422.3|8417.3|8421.8|8416.8|8426.8|8421.8|8417.8|8412.8|93
1647870900000|2022-03-21 13:55:00|8422.3|8417.3|8423.3|8418.3|8428.8|8423.8|8420.8|8415.8|55
1647871200000|2022-03-21 14:00:00|8422.8|8417.8|8421.8|8416.8|8427.8|8422.8|8420.8|8415.8|39
1647871500000|2022-03-21 14:05:00|8421.3|8416.3|8411.8|8406.8|8422.8|8417.8|8408.8|8403.8|149
1647871800000|2022-03-21 14:10:00|8411.3|8406.3|8410.3|8405.3|8416.8|8411.8|8406.8|8401.8|96
1647872100000|2022-03-21 14:15:00|8410.8|8405.8|8414.8|8409.8|8420.8|8415.8|8408.8|8403.8|48
1647872400000|2022-03-21 14:20:00|8413.8|8408.8|8409.8|8404.8|8414.8|8409.8|8407.3|8402.3|87
1647872700000|2022-03-21 14:25:00|8410.3|8405.3|8405.8|8400.8|8410.8|8405.8|8404.3|8399.3|75
1647873000000|2022-03-21 14:30:00|8405.3|8400.3|8399.8|8394.8|8407.8|8402.8|8399.8|8394.8|84
1647873300000|2022-03-21 14:35:00|8400.3|8395.3|8408.8|8403.8|8411.8|8406.8|8398.8|8393.8|120
1647873600000|2022-03-21 14:40:00|8409.3|8404.3|8402.8|8397.8|8412.8|8407.8|8397.8|8392.8|47
1647873900000|2022-03-21 14:45:00|8402.3|8397.3|8407.8|8402.8|8410.8|8405.8|8401.8|8396.8|102
1647874200000|2022-03-21 14:50:00|8408.3|8403.3|8416.3|8411.3|8416.8|8411.8|8408.3|8403.3|52
1647874500000|2022-03-21 14:55:00|8415.8|8410.8|8421.8|8416.8|8427.3|8422.3|8413.8|8408.8|95
1647874800000|2022-03-21 15:00:00|8422.3|8417.3|8425.8|8420.8|8429.8|8424.8|8422.3|8417.3|64
1647875100000|2022-03-21 15:05:00|8425.3|8420.3|8415.8|8410.8|8426.8|8421.8|8411.8|8406.8|207
1647875400000|2022-03-21 15:10:00|8415.9|8410.9|8409.9|8404.9|8422.4|8417.4|8407.4|8402.4|67
1647875700000|2022-03-21 15:15:00|8410.4|8405.4|8410.4|8405.4|8416.4|8411.4|8404.4|8399.4|106
1647876000000|2022-03-21 15:20:00|8409.9|8404.9|8417.9|8412.9|8420.9|8415.9|8406.9|8401.9|104
1647876300000|2022-03-21 15:25:00|8417.4|8412.4|8412.9|8407.9|8417.9|8412.9|8412.4|8407.4|44
1647876600000|2022-03-21 15:30:00|8413.4|8408.4|8413.9|8408.9|8417.4|8412.4|8410.9|8405.9|53
1647876900000|2022-03-21 15:35:00|8414.4|8409.4|8411.9|8406.9|8415.9|8410.9|8404.9|8399.9|51
1647877200000|2022-03-21 15:40:00|8412.4|8407.4|8404.9|8399.9|8414.9|8409.9|8403.4|8398.4|65
1647877500000|2022-03-21 15:45:00|8404.4|8399.4|8404.9|8399.9|8409.9|8404.9|8402.4|8397.4|105
1647877800000|2022-03-21 15:50:00|8405.4|8400.4|8406.9|8401.9|8410.4|8405.4|8397.4|8392.4|106
1647878100000|2022-03-21 15:55:00|8406.4|8401.4|8403.9|8398.9|8407.4|8402.4|8399.4|8394.4|80
1647878400000|2022-03-21 16:00:00|8403.4|8398.4|8396.9|8391.9|8404.4|8399.4|8391.9|8386.9|205
1647878700000|2022-03-21 16:05:00|8397.4|8392.4|8397.4|8392.4|8400.9|8395.9|8394.9|8389.9|51
1647879000000|2022-03-21 16:10:00|8396.4|8391.4|8398.9|8393.9|8401.9|8396.9|8392.9|8387.9|47
1647879300000|2022-03-21 16:15:00|8399.4|8394.4|8398.9|8393.9|8401.9|8396.9|8393.4|8388.4|40
1647879600000|2022-03-21 16:20:00|8399.4|8394.4|8398.4|8393.4|8403.9|8398.9|8397.9|8392.9|89
1647879900000|2022-03-21 16:25:00|8397.9|8392.9|8403.9|8398.9|8407.4|8402.4|8396.4|8391.4|170
1647880200000|2022-03-21 16:30:00|8404.9|8397.9|8399.9|8392.9|8404.9|8398.9|8386.9|8379.9|395
1647880500000|2022-03-21 16:35:00|8398.9|8391.9|8383.9|8377.9|8398.9|8391.9|8373.9|8365.9|234
1647880800000|2022-03-21 16:40:00|8384.9|8376.9|8382.9|8375.9|8384.9|8377.9|8373.9|8367.9|148
1647881100000|2022-03-21 16:45:00|8383.9|8376.9|8387.9|8380.9|8387.9|8381.9|8378.9|8370.9|59
1647881400000|2022-03-21 16:50:00|8386.9|8381.9|8372.9|8365.9|8388.9|8381.9|8372.9|8365.9|74
1647881700000|2022-03-21 16:55:00|8371.9|8366.9|8372.9|8364.9|8377.9|8371.9|8365.9|8358.9|53
1647882000000|2022-03-21 17:00:00|8371.9|8365.9|8362.9|8354.9|8373.9|8365.9|8361.9|8351.9|15
1647882300000|2022-03-21 17:05:00|8363.9|8355.9|8365.9|8358.9|8372.9|8364.9|8362.9|8355.9|7
1647882600000|2022-03-21 17:10:00|8367.9|8359.9|8365.9|8358.9|8369.9|8363.9|8363.9|8355.9|36
1647882900000|2022-03-21 17:15:00|8367.9|8359.9|8353.9|8345.9|8368.9|8361.9|8353.9|8345.9|16
1647883200000|2022-03-21 17:20:00|8354.9|8346.9|8358.9|8350.9|8361.9|8354.9|8352.9|8345.9|10
1647883500000|2022-03-21 17:25:00|8359.9|8353.9|8355.9|8348.9|8368.9|8360.9|8355.9|8347.9|35
1647883800000|2022-03-21 17:30:00|8353.9|8346.9|8356.9|8348.9|8360.9|8352.9|8350.9|8344.9|49
1647884100000|2022-03-21 17:35:00|8355.9|8347.9|8361.9|8353.9|8365.9|8358.9|8352.9|8344.9|19
1647884400000|2022-03-21 17:40:00|8360.9|8354.9|8354.9|8347.9|8362.9|8354.9|8351.9|8343.9|58
1647884700000|2022-03-21 17:45:00|8355.9|8346.9|8358.9|8350.9|8359.9|8352.9|8351.9|8343.9|15
1647885000000|2022-03-21 17:50:00|8359.9|8349.9|8356.9|8348.9|8359.9|8352.9|8352.9|8346.9|12
1647885300000|2022-03-21 17:55:00|8355.9|8347.9|8362.9|8355.9|8362.9|8355.9|8353.9|8346.9|17
1647885600000|2022-03-21 18:00:00|8364.9|8354.9|8361.9|8353.9|8364.9|8356.9|8356.9|8348.9|6
1647885900000|2022-03-21 18:05:00|8359.9|8354.9|8361.9|8353.9|8362.9|8355.9|8356.9|8348.9|15
1647886200000|2022-03-21 18:10:00|8360.9|8352.9|8357.9|8348.9|8362.9|8353.9|8357.9|8348.9|2
1647886500000|2022-03-21 18:15:00|8358.9|8349.9|8363.9|8354.9|8363.9|8354.9|8356.9|8349.9|1
1647886800000|2022-03-21 18:20:00|8364.9|8355.9|8374.9|8366.9|8378.9|8370.9|8362.9|8353.9|15
1647887100000|2022-03-21 18:25:00|8375.9|8367.9|8379.9|8371.9|8380.9|8373.9|8372.9|8364.9|8
1647887400000|2022-03-21 18:30:00|8377.9|8369.9|8366.9|8360.9|8379.9|8370.9|8366.9|8359.9|49
1647887700000|2022-03-21 18:35:00|8365.9|8359.9|8371.9|8365.9|8371.9|8365.9|8362.9|8356.9|32
1647888000000|2022-03-21 18:40:00|8370.9|8362.9|8378.9|8368.9|8380.9|8373.9|8369.9|8361.9|8
1647888300000|2022-03-21 18:45:00|8377.9|8371.9|8373.9|8363.9|8380.9|8374.9|8373.9|8363.9|14
1647888600000|2022-03-21 18:50:00|8372.9|8362.9|8370.9|8363.9|8380.9|8371.9|8369.9|8360.9|14
1647888900000|2022-03-21 18:55:00|8374.9|8364.9|8355.9|8343.9|8376.9|8364.9|8355.9|8343.9|46
1647889200000|2022-03-21 19:00:00|8355.8|8343.8|8358|8346|8360.3|8348.3|8355.8|8343.8|0
1647889500000|2022-03-21 19:05:00|8359.1|8347.1|8364.7|8352.7|8364.8|8352.8|8357.9|8345.9|0
1647889800000|2022-03-21 19:10:00|8365.8|8353.8|8380.4|8368.4|8380.4|8368.4|8364.7|8352.7|0
1647890100000|2022-03-21 19:15:00|8381.5|8369.5|8373.8|8361.8|8385.1|8373.1|8373.8|8361.8|0
1647890400000|2022-03-21 19:20:00|8373.9|8361.9|8381.8|8369.8|8382.9|8370.9|8371.6|8359.6|0
1647890700000|2022-03-21 19:25:00|8382.9|8370.9|8383.1|8371.1|8385.2|8373.2|8380.7|8368.7|0
1647891000000|2022-03-21 19:30:00|8383.2|8371.2|8380.8|8368.8|8389.8|8377.8|8378.5|8366.5|0
1647891300000|2022-03-21 19:35:00|8380.7|8368.7|8374.1|8362.1|8381.8|8369.8|8374.1|8362.1|0
1647891600000|2022-03-21 19:40:00|8374.2|8362.2|8371.9|8359.9|8378.7|8366.7|8369.6|8357.6|0
1647891900000|2022-03-21 19:45:00|8371.8|8359.8|8365.4|8353.4|8374.1|8362.1|8365.3|8353.3|0
1647892200000|2022-03-21 19:50:00|8365.8|8353.8|8383.8|8371.8|8385.9|8373.9|8365.8|8353.8|0
1647892500000|2022-03-21 19:55:00|8383.7|8371.7|8390.8|8378.8|8390.8|8378.8|8381.4|8369.4|0
1647892800000|2022-03-21 20:00:00|8388.6|8376.6|8391.1|8379.1|8395.4|8383.4|8388.5|8376.5|0
1647893100000|2022-03-21 20:05:00|8391|8379|8389.9|8377.9|8393.3|8381.3|8388.8|8376.8|0
1647893400000|2022-03-21 20:10:00|8388.9|8376.9|8391.1|8379.1|8391.2|8379.2|8388.9|8376.9|0
1647893700000|2022-03-21 20:15:00|8391.2|8379.2|8391.2|8379.2|8391.2|8379.2|8391.1|8379.1|0
1647894000000|2022-03-21 20:20:00|8391.3|8379.3|8388.1|8376.1|8391.3|8379.3|8386|8374|0
1647894300000|2022-03-21 20:25:00|8389.2|8377.2|8389.1|8377.1|8391.3|8379.3|8389.1|8377.1|0
1647894600000|2022-03-21 20:30:00|8387|8375|8391.5|8379.5|8391.5|8379.5|8387|8375|0
1647894900000|2022-03-21 20:35:00|8391.4|8379.4|8391.5|8379.5|8391.5|8379.5|8391.4|8379.4|0
1647895200000|2022-03-21 20:40:00|8390.4|8378.4|8392.6|8380.6|8393.7|8381.7|8389.3|8377.3|0
1647895500000|2022-03-21 20:45:00|8391.5|8379.5|8391.4|8379.4|8395.8|8383.8|8391.4|8379.4|0
1647895800000|2022-03-21 20:50:00|8391.5|8379.5|8389.3|8377.3|8393.6|8381.6|8389.3|8377.3|0
1647896100000|2022-03-21 20:55:00|8389.2|8377.2|8389.2|8377.2|8390.3|8378.3|8387|8375|0
1647896400000|2022-03-21 21:00:00|8387.3|8375.3|8386.5|8374.5|8388.4|8376.4|8386.3|8374.3|0
1647896700000|2022-03-21 21:05:00|8386.3|8374.3|8386.1|8374.1|8386.3|8374.3|8383.9|8371.9|0
1647897000000|2022-03-21 21:10:00|8385.6|8373.6|8386.7|8374.7|8386.7|8374.7|8385.6|8373.6|0
1647897300000|2022-03-21 21:15:00|8386.5|8374.5|8385|8373|8386.5|8374.5|8383.9|8371.9|0
1647897600000|2022-03-21 21:20:00|8385.8|8373.8|8384.1|8372.1|8385.8|8373.8|8384.1|8372.1|0
1647897900000|2022-03-21 21:25:00|8384.3|8372.3|8384.6|8372.6|8384.6|8372.6|8384.1|8372.1|0
1647898200000|2022-03-21 21:30:00|8383.3|8371.3|8383.1|8371.1|8384.8|8372.8|8383.1|8371.1|0
1647898500000|2022-03-21 21:35:00|8384.3|8372.3|8382.9|8370.9|8384.3|8372.3|8381.6|8369.6|0
1647898800000|2022-03-21 21:40:00|8383.1|8371.1|8382.4|8370.4|8383.9|8371.9|8382.4|8370.4|0
1647899100000|2022-03-21 21:45:00|8382.2|8370.2|8383.3|8371.3|8383.7|8371.7|8381.8|8369.8|0
1647899400000|2022-03-21 21:50:00|8383.1|8371.1|8383.3|8371.3|8383.3|8371.3|8382.9|8370.9|0
1647899700000|2022-03-21 21:55:00|8383.1|8371.1|8384.1|8372.1|8384.1|8372.1|8382.4|8370.4|0
1647900000000|2022-03-21 22:00:00|8384|8372|8375.5|8363.5|8384.1|8372.1|8374.4|8362.4|0
1647900300000|2022-03-21 22:05:00|8375.9|8363.9|8374.4|8362.4|8378.9|8366.9|8373.1|8361.1|0
1647900600000|2022-03-21 22:10:00|8374.8|8362.8|8375.9|8363.9|8378.3|8366.3|8374.8|8362.8|0
1647900900000|2022-03-21 22:15:00|8375.5|8363.5|8374.8|8362.8|8376.1|8364.1|8374.2|8362.2|0
1647901200000|2022-03-21 22:20:00|8374.4|8362.4|8371|8359|8374.8|8362.8|8370.3|8358.3|0
1647901500000|2022-03-21 22:25:00|8371.4|8359.4|8372|8360|8372.5|8360.5|8370.7|8358.7|0
1647901800000|2022-03-21 22:30:00|8371.4|8359.4|8368.6|8356.6|8372|8360|8367.3|8355.3|0
1647902100000|2022-03-21 22:35:00|8369|8357|8371.4|8359.4|8371.4|8359.4|8368.6|8356.6|0
1647902400000|2022-03-21 22:40:00|8371.6|8359.6|8372.7|8360.7|8372.7|8360.7|8371.6|8359.6|0
1647902700000|2022-03-21 22:45:00|8372|8360|8369.2|8357.2|8372|8360|8368|8356|0
1647903000000|2022-03-21 22:50:00|8369.3|8357.3|8372.7|8360.7|8372.7|8360.7|8369.2|8357.2|0
1647903300000|2022-03-21 22:55:00|8372|8360|8368.6|8356.6|8372|8360|8368.6|8356.6|0
1647903600000|2022-03-21 23:00:00|8368.4|8356.4|8369.2|8357.2|8370.1|8358.1|8367.5|8355.5|0
1647903900000|2022-03-21 23:05:00|8368.6|8356.6|8367.3|8355.3|8370.1|8358.1|8366.7|8354.7|0
1647904200000|2022-03-21 23:10:00|8368|8356|8362.6|8350.6|8368|8356|8361.1|8349.1|0
1647904500000|2022-03-21 23:15:00|8361.7|8349.7|8364.5|8352.5|8364.5|8352.5|8361.1|8349.1|0
1647904800000|2022-03-21 23:20:00|8364.9|8352.9|8364.9|8352.9|8365.8|8353.8|8362.6|8350.6|0
1647905100000|2022-03-21 23:25:00|8365|8353|8366.7|8354.7|8368|8356|8361.7|8349.7|0
1647905400000|2022-03-21 23:30:00|8366.9|8354.9|8365.2|8353.2|8367.3|8355.3|8363.2|8351.2|0
1647905700000|2022-03-21 23:35:00|8365.1|8353.1|8365.8|8353.8|8365.8|8353.8|8363.9|8351.9|0
1647906000000|2022-03-21 23:40:00|8365.2|8353.2|8361.2|8349.2|8366.7|8354.7|8359.8|8347.8|0
1647906300000|2022-03-21 23:45:00|8361.8|8349.8|8359.2|8347.2|8361.8|8349.8|8359.2|8347.2|0
1647906600000|2022-03-21 23:50:00|8359.3|8347.3|8357.1|8345.1|8362.7|8350.7|8356.4|8344.4|0
1647906900000|2022-03-21 23:55:00|8356.4|8344.4|8350.9|8338.9|8356.4|8344.4|8350.9|8338.9|0
1647907200000|2022-03-22 00:00:00|8350.8|8338.8|8348.9|8336.9|8350.8|8338.8|8344|8332|0
1647907500000|2022-03-22 00:05:00|8348.3|8336.3|8346.8|8334.8|8350.2|8338.2|8344|8332|0
1647907800000|2022-03-22 00:10:00|8347.4|8335.4|8345.5|8333.5|8348.3|8336.3|8344|8332|0
1647908100000|2022-03-22 00:15:00|8345|8333|8359.1|8347.1|8361.1|8349.1|8344|8332|0
1647908400000|2022-03-22 00:20:00|8359.5|8347.5|8365.5|8353.5|8369.8|8357.8|8356.9|8344.9|0
1647908700000|2022-03-22 00:25:00|8365.1|8353.1|8361.2|8349.2|8368.7|8356.7|8361.2|8349.2|0
1647909000000|2022-03-22 00:30:00|8362|8350|8363.3|8351.3|8365.5|8353.5|8361.1|8349.1|0
1647909300000|2022-03-22 00:35:00|8362.9|8350.9|8357.9|8345.9|8363.3|8351.3|8355.8|8343.8|0
1647909600000|2022-03-22 00:40:00|8356.7|8344.7|8359|8347|8360|8348|8348.3|8336.3|0
1647909900000|2022-03-22 00:45:00|8358.2|8346.2|8357.9|8345.9|8359|8347|8352.5|8340.5|0
1647910200000|2022-03-22 00:50:00|8358.3|8346.3|8358.9|8346.9|8363.3|8351.3|8355.7|8343.7|0
1647910500000|2022-03-22 00:55:00|8358.5|8346.5|8356.7|8344.7|8360|8348|8352.5|8340.5|0
1647910800000|2022-03-22 01:00:00|8357.1|8345.1|8357.8|8345.8|8358.9|8346.9|8346.9|8334.9|0
1647911100000|2022-03-22 01:05:00|8358.2|8346.2|8358.9|8346.9|8362.1|8350.1|8355.6|8343.6|0
1647911400000|2022-03-22 01:10:00|8358.5|8346.5|8366.5|8354.5|8369.7|8357.7|8356.8|8344.8|0
1647911700000|2022-03-22 01:15:00|8366.9|8354.9|8368.6|8356.6|8370.8|8358.8|8363.3|8351.3|0
1647912000000|2022-03-22 01:20:00|8368.7|8356.7|8369.7|8357.7|8374|8362|8366.5|8354.5|0
1647912300000|2022-03-22 01:25:00|8370.1|8358.1|8374|8362|8380.5|8368.5|8366.4|8354.4|0
1647912600000|2022-03-22 01:30:00|8374.4|8362.4|8374|8362|8380.4|8368.4|8374|8362|0
1647912900000|2022-03-22 01:35:00|8374.8|8362.8|8383.7|8371.7|8383.7|8371.7|8374|8362|0
1647913200000|2022-03-22 01:40:00|8384.1|8372.1|8375|8363|8384.8|8372.8|8370.7|8358.7|0
1647913500000|2022-03-22 01:45:00|8376.1|8364.1|8374|8362|8377.2|8365.2|8371.8|8359.8|0
1647913800000|2022-03-22 01:50:00|8373.9|8361.9|8377.2|8365.2|8380.4|8368.4|8373.9|8361.9|0
1647914100000|2022-03-22 01:55:00|8376.8|8364.8|8377.2|8365.2|8378.2|8366.2|8373.9|8361.9|0
1647914400000|2022-03-22 02:00:00|8377.6|8365.6|8381.3|8369.3|8384.7|8372.7|8375|8363|0
1647914700000|2022-03-22 02:05:00|8379.3|8367.3|8382.5|8370.5|8382.5|8370.5|8378.2|8366.2|0
1647915000000|2022-03-22 02:10:00|8382.9|8370.9|8380.4|8368.4|8384.7|8372.7|8380.4|8368.4|0
1647915300000|2022-03-22 02:15:00|8380.8|8368.8|8378.2|8366.2|8382.5|8370.5|8376.1|8364.1|0
1647915600000|2022-03-22 02:20:00|8378.6|8366.6|8378.2|8366.2|8382.5|8370.5|8378.2|8366.2|0
1647915900000|2022-03-22 02:25:00|8378.3|8366.3|8378.2|8366.2|8382.5|8370.5|8376|8364|0
1647916200000|2022-03-22 02:30:00|8377.4|8365.4|8376|8364|8379.2|8367.2|8371.7|8359.7|0
1647916500000|2022-03-22 02:35:00|8377.1|8365.1|8384.7|8372.7|8384.7|8372.7|8377.1|8365.1|0
1647916800000|2022-03-22 02:40:00|8384.3|8372.3|8390.1|8378.1|8391.2|8379.2|8382.5|8370.5|0
1647917100000|2022-03-22 02:45:00|8389.7|8377.7|8391.1|8379.1|8391.2|8379.2|8384.7|8372.7|0
1647917400000|2022-03-22 02:50:00|8391.2|8379.2|8402|8390|8407.4|8395.4|8391.1|8379.1|0
1647917700000|2022-03-22 02:55:00|8400.9|8388.9|8394.4|8382.4|8402|8390|8391.2|8379.2|0
1647918000000|2022-03-22 03:00:00|8394|8382|8386.8|8374.8|8395.5|8383.5|8384.7|8372.7|0
1647918300000|2022-03-22 03:05:00|8387.9|8375.9|8386.7|8374.7|8389|8377|8384.7|8372.7|0
1647918600000|2022-03-22 03:10:00|8387.5|8375.5|8388.9|8376.9|8392.1|8380.1|8385.7|8373.7|0
1647918900000|2022-03-22 03:15:00|8389.7|8377.7|8388.9|8376.9|8397.5|8385.5|8388.9|8376.9|0
1647919200000|2022-03-22 03:20:00|8391.1|8379.1|8391.1|8379.1|8391.1|8379.1|8386.8|8374.8|0
1647919500000|2022-03-22 03:25:00|8392|8380|8397.6|8385.6|8397.6|8385.6|8389|8377|0
1647919800000|2022-03-22 03:30:00|8396.7|8384.7|8389|8377|8396.7|8384.7|8386.8|8374.8|0
1647920100000|2022-03-22 03:35:00|8391.2|8379.2|8387.9|8375.9|8397.6|8385.6|8387.9|8375.9|0
1647920400000|2022-03-22 03:40:00|8387.5|8375.5|8386.9|8374.9|8391.1|8379.1|8382.5|8370.5|0
1647920700000|2022-03-22 03:45:00|8386.8|8374.8|8386.9|8374.9|8386.9|8374.9|8384.7|8372.7|0
1647921000000|2022-03-22 03:50:00|8389|8377|8386.8|8374.8|8391.2|8379.2|8384.7|8372.7|0
1647921300000|2022-03-22 03:55:00|8386.4|8374.4|8382.5|8370.5|8386.8|8374.8|8382.5|8370.5|0
1647921600000|2022-03-22 04:00:00|8382.1|8370.1|8373.9|8361.9|8382.1|8370.1|8373.9|8361.9|0
1647921900000|2022-03-22 04:05:00|8373.5|8361.5|8376|8364|8378.2|8366.2|8372.8|8360.8|0
1647922200000|2022-03-22 04:10:00|8376.1|8364.1|8384.7|8372.7|8384.7|8372.7|8376|8364|0
1647922500000|2022-03-22 04:15:00|8384.3|8372.3|8380.3|8368.3|8384.3|8372.3|8379.3|8367.3|0
1647922800000|2022-03-22 04:20:00|8380.4|8368.4|8373.8|8361.8|8381.4|8369.4|8373.8|8361.8|0
1647923100000|2022-03-22 04:25:00|8373.9|8361.9|8376|8364|8376|8364|8373.8|8361.8|0
1647923400000|2022-03-22 04:30:00|8377.1|8365.1|8380.3|8368.3|8380.3|8368.3|8376|8364|0
1647923700000|2022-03-22 04:35:00|8379.9|8367.9|8371.7|8359.7|8379.9|8367.9|8371.7|8359.7|0
1647924000000|2022-03-22 04:40:00|8372.1|8360.1|8371.7|8359.7|8376|8364|8371.7|8359.7|0
1647924300000|2022-03-22 04:45:00|8372.1|8360.1|8369.5|8357.5|8373.9|8361.9|8369.5|8357.5|0
1647924600000|2022-03-22 04:50:00|8369.1|8357.1|8369.6|8357.6|8369.6|8357.6|8367.4|8355.4|0
1647924900000|2022-03-22 04:55:00|8369.2|8357.2|8376|8364|8377.1|8365.1|8367.4|8355.4|0
1647925200000|2022-03-22 05:00:00|8376.8|8364.8|8373.8|8361.8|8378.2|8366.2|8373.8|8361.8|0
1647925500000|2022-03-22 05:05:00|8373.4|8361.4|8365.2|8353.2|8373.8|8361.8|8365.2|8353.2|0
1647925800000|2022-03-22 05:10:00|8365.6|8353.6|8367.3|8355.3|8369.5|8357.5|8365.2|8353.2|0
1647926100000|2022-03-22 05:15:00|8366.5|8354.5|8363.1|8351.1|8366.5|8354.5|8363|8351|0
1647926400000|2022-03-22 05:20:00|8363|8351|8363|8351|8363.1|8351.1|8363|8351|0
1647926700000|2022-03-22 05:25:00|8363.1|8351.1|8367.5|8355.5|8367.5|8355.5|8360.9|8348.9|0
1647927000000|2022-03-22 05:30:00|8367.1|8355.1|8373.9|8361.9|8373.9|8361.9|8365.3|8353.3|0
1647927300000|2022-03-22 05:35:00|8373.1|8361.1|8376.2|8364.2|8376.2|8364.2|8370.7|8358.7|0
1647927600000|2022-03-22 05:40:00|8377|8365|8380.5|8368.5|8380.5|8368.5|8376.1|8364.1|0
1647927900000|2022-03-22 05:45:00|8380.4|8368.4|8379.4|8367.4|8381.5|8369.5|8378.3|8366.3|0
1647928200000|2022-03-22 05:50:00|8380.2|8368.2|8379.4|8367.4|8381.6|8369.6|8378.4|8366.4|0
1647928500000|2022-03-22 05:55:00|8379.8|8367.8|8379.4|8367.4|8381.6|8369.6|8379.4|8367.4|0
1647928800000|2022-03-22 06:00:00|8378.9|8366.9|8385.9|8373.9|8388.1|8376.1|8377.2|8365.2|0
1647929100000|2022-03-22 06:05:00|8385.5|8373.5|8388|8376|8390.2|8378.2|8382.6|8370.6|0
1647929400000|2022-03-22 06:10:00|8387.6|8375.6|8388.1|8376.1|8388.1|8376.1|8383.7|8371.7|0
1647929700000|2022-03-22 06:15:00|8388|8376|8388.2|8376.2|8392.5|8380.5|8386|8374|0
1647930000000|2022-03-22 06:20:00|8390.3|8378.3|8389.2|8377.2|8392.5|8380.5|8389.2|8377.2|0
1647930300000|2022-03-22 06:25:00|8388.8|8376.8|8386|8374|8390.3|8378.3|8383.8|8371.8|0
1647930600000|2022-03-22 06:30:00|8385.6|8373.6|8381.7|8369.7|8385.6|8373.6|8381.6|8369.6|0
1647930900000|2022-03-22 06:35:00|8382.1|8370.1|8388.2|8376.2|8390.3|8378.3|8382.1|8370.1|0
1647931200000|2022-03-22 06:40:00|8389|8377|8383.8|8371.8|8392.5|8380.5|8383.8|8371.8|0
1647931500000|2022-03-22 06:45:00|8384.2|8372.2|8386|8374|8386|8374|8381.6|8369.6|0
1647931800000|2022-03-22 06:50:00|8385.9|8373.9|8388.1|8376.1|8390.3|8378.3|8385.9|8373.9|0
1647932100000|2022-03-22 06:55:00|8389.7|8377.7|8380.6|8368.6|8392.4|8380.4|8380.6|8368.6|0
1647932400000|2022-03-22 07:00:00|8380.5|8368.5|8385.4|8380.4|8388|8380.4|8373.4|8368.4|34
1647932700000|2022-03-22 07:05:00|8386.4|8381.4|8396.4|8391.4|8399.9|8394.9|8386.4|8381.4|32
1647933000000|2022-03-22 07:10:00|8395.9|8390.9|8399.4|8394.4|8399.9|8394.9|8391.9|8386.9|25
1647933300000|2022-03-22 07:15:00|8399.9|8394.9|8396.9|8391.9|8403.9|8398.9|8396.4|8391.4|22
1647933600000|2022-03-22 07:20:00|8398.9|8393.9|8401.4|8396.4|8401.9|8396.9|8390.4|8385.4|26
1647933900000|2022-03-22 07:25:00|8401.9|8396.9|8406.4|8401.4|8408.4|8403.4|8397.4|8392.4|35
1647934200000|2022-03-22 07:30:00|8406.9|8401.9|8408.4|8403.4|8408.4|8403.4|8404.9|8399.9|19
1647934500000|2022-03-22 07:35:00|8407.4|8402.4|8406.9|8401.9|8408.9|8403.9|8405.4|8400.4|22
1647934800000|2022-03-22 07:40:00|8406.4|8401.4|8406.4|8401.4|8406.9|8401.9|8401.4|8396.4|17
1647935100000|2022-03-22 07:45:00|8406.9|8401.9|8409.4|8404.4|8412.4|8407.4|8405.4|8400.4|23
1647935400000|2022-03-22 07:50:00|8409.9|8404.9|8419.9|8414.9|8419.9|8414.9|8405.4|8400.4|57
1647935700000|2022-03-22 07:55:00|8419.4|8414.4|8422.4|8417.4|8424.4|8419.4|8416.4|8411.4|36
1647936000000|2022-03-22 08:00:00|8421.9|8416.9|8421.4|8416.4|8434.9|8429.9|8411.4|8406.4|387
1647936300000|2022-03-22 08:05:00|8421.9|8416.9|8424.4|8419.4|8424.9|8419.9|8413.9|8408.9|192
1647936600000|2022-03-22 08:10:00|8423.9|8418.9|8422.9|8417.9|8425.9|8420.9|8414.9|8409.9|184
1647936900000|2022-03-22 08:15:00|8422.4|8417.4|8418.9|8413.9|8422.4|8417.4|8410.4|8405.4|237
1647937200000|2022-03-22 08:20:00|8418.4|8413.4|8421.4|8416.4|8423.4|8418.4|8408.9|8403.9|131
1647937500000|2022-03-22 08:25:00|8420.9|8415.9|8433.9|8428.9|8437.9|8432.9|8418.9|8413.9|104
1647937800000|2022-03-22 08:30:00|8434.4|8429.4|8446.4|8441.4|8452.4|8447.4|8433.9|8428.9|237
1647938100000|2022-03-22 08:35:00|8446.9|8441.9|8442.9|8437.9|8449.9|8444.9|8437.4|8432.4|140
1647938400000|2022-03-22 08:40:00|8442.8|8437.8|8438.8|8433.8|8445.3|8440.3|8436.8|8431.8|76
1647938700000|2022-03-22 08:45:00|8439.3|8434.3|8434.3|8429.3|8440.3|8435.3|8433.8|8428.8|72
1647939000000|2022-03-22 08:50:00|8434.8|8429.8|8424.3|8419.3|8435.8|8430.8|8422.3|8417.3|96
1647939300000|2022-03-22 08:55:00|8423.8|8418.8|8421.8|8416.8|8425.3|8420.3|8420.3|8415.3|69
1647939600000|2022-03-22 09:00:00|8422.3|8417.3|8427.8|8422.8|8431.3|8426.3|8421.3|8416.3|127
1647939900000|2022-03-22 09:05:00|8427.3|8422.3|8425.8|8420.8|8431.3|8426.3|8425.3|8420.3|88
1647940200000|2022-03-22 09:10:00|8426.3|8421.3|8429.8|8424.8|8430.8|8425.8|8421.3|8416.3|93
1647940500000|2022-03-22 09:15:00|8430.8|8425.8|8434.8|8429.8|8437.3|8432.3|8430.3|8425.3|54
1647940800000|2022-03-22 09:20:00|8434.3|8429.3|8428.3|8423.3|8436.3|8431.3|8427.8|8422.8|45
1647941100000|2022-03-22 09:25:00|8428.8|8423.8|8424.8|8419.8|8429.3|8424.3|8422.3|8417.3|53
1647941400000|2022-03-22 09:30:00|8425.3|8420.3|8426.8|8421.8|8427.3|8422.3|8419.8|8414.8|57
1647941700000|2022-03-22 09:35:00|8427.3|8422.3|8424.8|8419.8|8430.8|8425.8|8422.3|8417.3|57
1647942000000|2022-03-22 09:40:00|8425.3|8420.3|8427.8|8422.8|8429.3|8424.3|8424.3|8419.3|38
1647942300000|2022-03-22 09:45:00|8427.3|8422.3|8426.3|8421.3|8427.8|8422.8|8421.3|8416.3|39
1647942600000|2022-03-22 09:50:00|8427.3|8422.3|8421.8|8416.8|8429.8|8424.8|8421.8|8416.8|50
1647942900000|2022-03-22 09:55:00|8422.3|8417.3|8428.3|8423.3|8428.3|8423.3|8422.3|8417.3|54
1647943200000|2022-03-22 10:00:00|8428.8|8423.8|8415.3|8410.3|8430.3|8425.3|8413.8|8408.8|100
1647943500000|2022-03-22 10:05:00|8416.3|8411.3|8411.3|8406.3|8416.3|8411.3|8410.3|8405.3|75
1647943800000|2022-03-22 10:10:00|8410.8|8405.8|8418.3|8413.3|8421.3|8416.3|8409.8|8404.8|139
1647944100000|2022-03-22 10:15:00|8417.8|8412.8|8414.8|8409.8|8419.3|8414.3|8412.8|8407.8|73
1647944400000|2022-03-22 10:20:00|8414.3|8409.3|8415.8|8410.8|8421.3|8416.3|8412.8|8407.8|52
1647944700000|2022-03-22 10:25:00|8415.3|8410.3|8416.8|8411.8|8420.8|8415.8|8414.8|8409.8|58
1647945000000|2022-03-22 10:30:00|8417.3|8412.3|8412.3|8407.3|8417.8|8412.8|8411.3|8406.3|120
1647945300000|2022-03-22 10:35:00|8411.8|8406.8|8412.8|8407.8|8413.3|8408.3|8406.3|8401.3|99
1647945600000|2022-03-22 10:40:00|8412.3|8407.3|8413.8|8408.8|8418.3|8413.3|8411.3|8406.3|70
1647945900000|2022-03-22 10:45:00|8414.3|8409.3|8415.8|8410.8|8418.3|8413.3|8413.8|8408.8|50
1647946200000|2022-03-22 10:50:00|8415.3|8410.3|8412.8|8407.8|8416.8|8411.8|8411.8|8406.8|31
1647946500000|2022-03-22 10:55:00|8412.3|8407.3|8415.8|8410.8|8419.3|8414.3|8412.3|8407.3|20
1647946800000|2022-03-22 11:00:00|8416.3|8411.3|8424.8|8419.8|8425.3|8420.3|8416.3|8411.3|49
1647947100000|2022-03-22 11:05:00|8424.3|8419.3|8425.8|8420.8|8428.8|8423.8|8423.3|8418.3|71
1647947400000|2022-03-22 11:10:00|8426.3|8421.3|8425.8|8420.8|8427.8|8422.8|8424.8|8419.8|11
1647947700000|2022-03-22 11:15:00|8426.3|8421.3|8416.8|8411.8|8430.3|8425.3|8415.8|8410.8|34
1647948000000|2022-03-22 11:20:00|8416.3|8411.3|8411.8|8406.8|8419.8|8414.8|8410.3|8405.3|85
1647948300000|2022-03-22 11:25:00|8412.3|8407.3|8423.8|8418.8|8425.8|8420.8|8410.3|8405.3|37
1647948600000|2022-03-22 11:30:00|8423.3|8418.3|8418.3|8413.3|8424.8|8419.8|8416.8|8411.8|25
1647948900000|2022-03-22 11:35:00|8417.8|8412.8|8411.8|8406.8|8418.8|8413.8|8410.8|8405.8|27
1647949200000|2022-03-22 11:40:00|8412.3|8407.3|8414.3|8409.3|8417.8|8412.8|8410.8|8405.8|39
1647949500000|2022-03-22 11:45:00|8413.8|8408.8|8415.8|8410.8|8418.8|8413.8|8413.8|8408.8|15
1647949800000|2022-03-22 11:50:00|8416.3|8411.3|8416.8|8411.8|8418.3|8413.3|8415.3|8410.3|2
1647950100000|2022-03-22 11:55:00|8417.3|8412.3|8411.3|8406.3|8417.8|8412.8|8410.3|8405.3|18
1647950400000|2022-03-22 12:00:00|8411.8|8406.8|8409.8|8404.8|8415.3|8410.3|8409.3|8404.3|37
1647950700000|2022-03-22 12:05:00|8409.3|8404.3|8408.3|8403.3|8414.8|8409.8|8408.3|8403.3|75
1647951000000|2022-03-22 12:10:00|8408.8|8403.8|8408.8|8403.8|8413.3|8408.3|8407.8|8402.8|35
1647951300000|2022-03-22 12:15:00|8408.3|8403.3|8408.3|8403.3|8410.8|8405.8|8407.3|8402.3|15
1647951600000|2022-03-22 12:20:00|8407.8|8402.8|8408.8|8403.8|8411.8|8406.8|8406.8|8401.8|22
1647951900000|2022-03-22 12:25:00|8408.3|8403.3|8405.8|8400.8|8409.3|8404.3|8403.3|8398.3|28
1647952200000|2022-03-22 12:30:00|8405.3|8400.3|8409.8|8404.8|8409.8|8404.8|8403.3|8398.3|17
1647952500000|2022-03-22 12:35:00|8410.3|8405.3|8416.3|8411.3|8416.3|8411.3|8404.8|8399.8|34
1647952800000|2022-03-22 12:40:00|8416|8411|8417|8412|8417.5|8412.5|8412|8407|21
1647953100000|2022-03-22 12:45:00|8416.5|8411.5|8420.5|8415.5|8422|8417|8415.5|8410.5|34
1647953400000|2022-03-22 12:50:00|8421|8416|8416.5|8411.5|8422|8417|8414|8409|24
1647953700000|2022-03-22 12:55:00|8416|8411|8426|8421|8426|8421|8415.5|8410.5|34
1647954000000|2022-03-22 13:00:00|8425.5|8420.5|8432|8427|8432|8427|8425.5|8420.5|58
1647954300000|2022-03-22 13:05:00|8432.5|8427.5|8433|8428|8437|8432|8429.5|8424.5|73
1647954600000|2022-03-22 13:10:00|8433.5|8428.5|8434.5|8429.5|8436|8431|8431.5|8426.5|32
1647954900000|2022-03-22 13:15:00|8434|8429|8436.5|8431.5|8437|8432|8432.5|8427.5|33
1647955200000|2022-03-22 13:20:00|8437|8432|8437|8432|8439|8434|8433.5|8428.5|33
1647955500000|2022-03-22 13:25:00|8437.5|8432.5|8441.5|8436.5|8442|8437|8435.5|8430.5|35
1647955800000|2022-03-22 13:30:00|8442|8437|8447.5|8442.5|8448.5|8443.5|8439.5|8434.5|147
1647956100000|2022-03-22 13:35:00|8447|8442|8459.5|8454.5|8460.5|8455.5|8446|8441|87
1647956400000|2022-03-22 13:40:00|8457.5|8452.5|8461.5|8456.5|8463.5|8458.5|8455.5|8450.5|77
1647956700000|2022-03-22 13:45:00|8462|8457|8464.5|8459.5|8465|8460|8454.5|8449.5|50
1647957000000|2022-03-22 13:50:00|8465|8460|8464.5|8459.5|8466|8461|8458.5|8453.5|53
1647957300000|2022-03-22 13:55:00|8465|8460|8465|8460|8467|8462|8461.5|8456.5|43
1647957600000|2022-03-22 14:00:00|8466.5|8461.5|8466.5|8461.5|8469.5|8464.5|8464.5|8459.5|54
1647957900000|2022-03-22 14:05:00|8467|8462|8467|8462|8469.5|8464.5|8463.5|8458.5|98
1647958200000|2022-03-22 14:10:00|8467.5|8462.5|8462.5|8457.5|8471.5|8466.5|8462.5|8457.5|74
1647958500000|2022-03-22 14:15:00|8462|8457|8459|8454|8463.5|8458.5|8458|8453|91
1647958800000|2022-03-22 14:20:00|8459.5|8454.5|8462.5|8457.5|8464.5|8459.5|8456.5|8451.5|64
1647959100000|2022-03-22 14:25:00|8462|8457|8468|8463|8469|8464|8460|8455|43
1647959400000|2022-03-22 14:30:00|8468.5|8463.5|8468|8463|8474|8469|8466|8461|94
1647959700000|2022-03-22 14:35:00|8467.5|8462.5|8466.5|8461.5|8470|8465|8465.5|8460.5|69
1647960000000|2022-03-22 14:40:00|8466|8461|8456.5|8451.5|8467.5|8462.5|8456|8451|113
1647960300000|2022-03-22 14:45:00|8456|8451|8463|8458|8466|8461|8456|8451|83
1647960600000|2022-03-22 14:50:00|8462.5|8457.5|8467|8462|8471.5|8466.5|8460|8455|261
1647960900000|2022-03-22 14:55:00|8467.5|8462.5|8465|8460|8468.5|8463.5|8462|8457|204
1647961200000|2022-03-22 15:00:00|8465.5|8460.5|8455|8450|8466.5|8461.5|8441.5|8436.5|295
1647961500000|2022-03-22 15:05:00|8455.5|8450.5|8451.5|8446.5|8456|8451|8447|8442|139
1647961800000|2022-03-22 15:10:00|8449.7|8444.7|8449.2|8444.2|8453.7|8448.7|8446.7|8441.7|109
1647962100000|2022-03-22 15:15:00|8449.7|8444.7|8456.2|8451.2|8457.2|8452.2|8448.2|8443.2|103
1647962400000|2022-03-22 15:20:00|8455.7|8450.7|8462.7|8457.7|8463.2|8458.2|8452.2|8447.2|414
1647962700000|2022-03-22 15:25:00|8462.2|8457.2|8463.2|8458.2|8463.2|8458.2|8458.7|8453.7|84
1647963000000|2022-03-22 15:30:00|8462.7|8457.7|8454.2|8449.2|8463.7|8458.7|8446.2|8441.2|106
1647963300000|2022-03-22 15:35:00|8452.7|8447.7|8455.2|8450.2|8455.2|8450.2|8450.2|8445.2|33
1647963600000|2022-03-22 15:40:00|8455.7|8450.7|8450.2|8445.2|8458.2|8453.2|8446.7|8441.7|76
1647963900000|2022-03-22 15:45:00|8451.2|8446.2|8468.2|8463.2|8468.7|8463.7|8451.2|8446.2|471
1647964200000|2022-03-22 15:50:00|8468.7|8463.7|8471.7|8466.7|8476.2|8471.2|8467.2|8462.2|375
1647964500000|2022-03-22 15:55:00|8472.2|8467.2|8477.2|8472.2|8477.7|8472.7|8471.7|8466.7|73
1647964800000|2022-03-22 16:00:00|8476.7|8471.7|8471.7|8466.7|8477.7|8472.7|8470.7|8465.7|37
1647965100000|2022-03-22 16:05:00|8472.2|8467.2|8481.2|8476.2|8481.2|8476.2|8472.2|8467.2|60
1647965400000|2022-03-22 16:10:00|8481.7|8476.7|8482.2|8477.2|8483.7|8478.7|8478.2|8473.2|48
1647965700000|2022-03-22 16:15:00|8481.7|8476.7|8481.2|8476.2|8486.2|8481.2|8481.2|8476.2|79
1647966000000|2022-03-22 16:20:00|8480.7|8475.7|8476.7|8471.7|8481.2|8476.2|8470.7|8465.7|164
1647966300000|2022-03-22 16:25:00|8477.2|8472.2|8472.7|8467.7|8480.7|8475.7|8468.2|8463.2|302
1647966600000|2022-03-22 16:30:00|8473.7|8466.7|8485.7|8478.7|8486.7|8479.7|8469.7|8462.7|407
1647966900000|2022-03-22 16:35:00|8486.7|8479.7|8490.7|8484.7|8496.7|8488.7|8485.7|8478.7|165
1647967200000|2022-03-22 16:40:00|8491.7|8483.7|8494.7|8487.7|8495.7|8488.7|8489.7|8483.7|731
1647967500000|2022-03-22 16:45:00|8493.7|8486.7|8493.7|8487.7|8495.7|8488.7|8490.7|8484.7|108
1647967800000|2022-03-22 16:50:00|8494.7|8488.7|8495.7|8489.7|8497.7|8490.7|8494.7|8487.7|5
1647968100000|2022-03-22 16:55:00|8494.7|8488.7|8496.7|8489.7|8498.7|8492.7|8494.7|8488.7|22
1647968400000|2022-03-22 17:00:00|8495.7|8488.7|8499.7|8492.7|8500.7|8493.7|8495.7|8488.7|19
1647968700000|2022-03-22 17:05:00|8498.7|8491.7|8492.7|8485.7|8499.7|8492.7|8492.7|8485.7|16
1647969000000|2022-03-22 17:10:00|8491.7|8486.7|8507.7|8500.7|8508.7|8501.7|8491.7|8486.7|62
1647969300000|2022-03-22 17:15:00|8508.7|8501.7|8504.7|8497.7|8513.7|8506.7|8504.7|8495.7|28
1647969600000|2022-03-22 17:20:00|8503.7|8496.7|8502.7|8495.7|8504.7|8497.7|8499.7|8492.7|8
1647969900000|2022-03-22 17:25:00|8503.7|8496.7|8501.7|8494.7|8506.7|8499.7|8501.7|8493.7|3
1647970200000|2022-03-22 17:30:00|8503.7|8495.7|8503.7|8496.7|8503.7|8496.7|8499.7|8492.7|6
1647970500000|2022-03-22 17:35:00|8502.7|8493.7|8500.7|8493.7|8503.7|8496.7|8499.7|8492.7|6
1647970800000|2022-03-22 17:40:00|8499.7|8492.7|8501.7|8493.7|8501.7|8494.7|8496.7|8489.7|25
1647971100000|2022-03-22 17:45:00|8502.7|8494.7|8500.7|8493.7|8502.7|8495.7|8498.7|8490.7|7
1647971400000|2022-03-22 17:50:00|8501.7|8494.7|8504.7|8498.7|8505.7|8498.7|8500.7|8492.7|22
1647971700000|2022-03-22 17:55:00|8503.7|8496.7|8499.7|8492.7|8506.7|8500.7|8499.7|8491.7|13
1647972000000|2022-03-22 18:00:00|8500.7|8493.7|8499.7|8492.7|8504.7|8497.7|8498.7|8491.7|13
1647972300000|2022-03-22 18:05:00|8498.7|8491.7|8500.7|8494.7|8501.7|8494.7|8497.7|8491.7|8
1647972600000|2022-03-22 18:10:00|8499.7|8491.7|8500.7|8493.7|8505.7|8498.7|8498.7|8491.7|19
1647972900000|2022-03-22 18:15:00|8502.7|8495.7|8505.7|8498.7|8508.7|8501.7|8500.7|8494.7|11
1647973200000|2022-03-22 18:20:00|8504.7|8497.7|8504.7|8496.7|8507.7|8500.7|8502.7|8495.7|8
1647973500000|2022-03-22 18:25:00|8503.7|8495.7|8494.7|8488.7|8504.7|8496.7|8491.7|8484.7|58
1647973800000|2022-03-22 18:30:00|8496.7|8485.7|8500.7|8491.7|8500.7|8491.7|8487.7|8480.7|27
1647974100000|2022-03-22 18:35:00|8499.7|8490.7|8499.7|8490.7|8501.7|8493.7|8495.7|8488.7|1
1647974400000|2022-03-22 18:40:00|8498.7|8491.7|8494.7|8488.7|8499.7|8491.7|8494.7|8488.7|1
1647974700000|2022-03-22 18:45:00|8496.7|8489.7|8492.7|8484.7|8500.7|8492.7|8492.7|8484.7|17
1647975000000|2022-03-22 18:50:00|8491.7|8485.7|8492.7|8486.7|8497.7|8489.7|8490.7|8484.7|27
1647975300000|2022-03-22 18:55:00|8495.7|8487.7|8499.9|8487.9|8504.7|8492.7|8492.7|8486.7|33
1647975600000|2022-03-22 19:00:00|8500|8488|8504.6|8492.6|8505.6|8493.6|8499.9|8487.9|0
1647975900000|2022-03-22 19:05:00|8503.5|8491.5|8504.6|8492.6|8504.6|8492.6|8502.2|8490.2|0
1647976200000|2022-03-22 19:10:00|8504.5|8492.5|8505.7|8493.7|8506.8|8494.8|8497.9|8485.9|0
1647976500000|2022-03-22 19:15:00|8506.7|8494.7|8504.6|8492.6|8511.4|8499.4|8504.6|8492.6|0
1647976800000|2022-03-22 19:20:00|8504.7|8492.7|8502.3|8490.3|8506.9|8494.9|8497.7|8485.7|0
1647977100000|2022-03-22 19:25:00|8502.4|8490.4|8504.3|8492.3|8504.6|8492.6|8500|8488|0
1647977400000|2022-03-22 19:30:00|8504.4|8492.4|8507.4|8495.4|8507.4|8495.4|8500|8488|45
1647977700000|2022-03-22 19:35:00|8507.3|8495.3|8507.6|8495.6|8512|8500|8505.2|8493.2|0
1647978000000|2022-03-22 19:40:00|8506.5|8494.5|8514.3|8502.3|8515.4|8503.4|8505.3|8493.3|0
1647978300000|2022-03-22 19:45:00|8513.2|8501.2|8519|8507|8523.3|8511.3|8512|8500|0
1647978600000|2022-03-22 19:50:00|8519.1|8507.1|8505.3|8493.3|8523.5|8511.5|8505.2|8493.2|0
1647978900000|2022-03-22 19:55:00|8506.4|8494.4|8506.7|8494.7|8516.2|8504.2|8500.8|8488.8|0
1647979200000|2022-03-22 20:00:00|8505.7|8493.7|8512.2|8500.2|8514.4|8502.4|8505.7|8493.7|0
1647979500000|2022-03-22 20:05:00|8512.1|8500.1|8507.8|8495.8|8512.2|8500.2|8506.7|8494.7|0
1647979800000|2022-03-22 20:10:00|8506.7|8494.7|8507.7|8495.7|8507.8|8495.8|8503.5|8491.5|0
1647980100000|2022-03-22 20:15:00|8507.8|8495.8|8505.5|8493.5|8507.8|8495.8|8505.5|8493.5|0
1647980400000|2022-03-22 20:20:00|8506.6|8494.6|8508.8|8496.8|8512|8500|8506.6|8494.6|0
1647980700000|2022-03-22 20:25:00|8509.9|8497.9|8511|8499|8512.1|8500.1|8509.9|8497.9|0
1647981000000|2022-03-22 20:30:00|8512|8500|8514.2|8502.2|8514.2|8502.2|8509.9|8497.9|0
1647981300000|2022-03-22 20:35:00|8514.1|8502.1|8514.1|8502.1|8515.2|8503.2|8511.9|8499.9|0
1647981600000|2022-03-22 20:40:00|8512|8500|8512|8500|8512|8500|8509.8|8497.8|0
1647981900000|2022-03-22 20:45:00|8512.1|8500.1|8514.2|8502.2|8514.2|8502.2|8512|8500|0
1647982200000|2022-03-22 20:50:00|8512.1|8500.1|8510|8498|8514.2|8502.2|8510|8498|0
1647982500000|2022-03-22 20:55:00|8507.9|8495.9|8504.7|8492.7|8510|8498|8501.6|8489.6|0
1647982800000|2022-03-22 21:00:00|8504.5|8492.5|8502.6|8490.6|8504.5|8492.5|8502.6|8490.6|0
1647983100000|2022-03-22 21:05:00|8502.5|8490.5|8501.9|8489.9|8502.7|8490.7|8501.5|8489.5|0
1647983400000|2022-03-22 21:10:00|8501.7|8489.7|8501.9|8489.9|8501.9|8489.9|8501.3|8489.3|0
1647983700000|2022-03-22 21:15:00|8501.1|8489.1|8501.1|8489.1|8501.9|8489.9|8501.1|8489.1|0
1647984000000|2022-03-22 21:20:00|8501.5|8489.5|8499.4|8487.4|8501.5|8489.5|8499.4|8487.4|0
1647984300000|2022-03-22 21:25:00|8499.6|8487.6|8503|8491|8503|8491|8499.6|8487.6|0
1647984600000|2022-03-22 21:30:00|8503.6|8491.6|8501.1|8489.1|8503.6|8491.6|8501.1|8489.1|0
1647984900000|2022-03-22 21:35:00|8501.3|8489.3|8500.7|8488.7|8501.3|8489.3|8500.7|8488.7|0
1647985200000|2022-03-22 21:40:00|8500.3|8488.3|8500.7|8488.7|8500.7|8488.7|8500.3|8488.3|0
1647985500000|2022-03-22 21:45:00|8500.9|8488.9|8500.9|8488.9|8501.5|8489.5|8500.7|8488.7|0
1647985800000|2022-03-22 21:50:00|8501.5|8489.5|8501.7|8489.7|8502.2|8490.2|8500.5|8488.5|0
1647986100000|2022-03-22 21:55:00|8501.5|8489.5|8501.1|8489.1|8501.7|8489.7|8500.7|8488.7|0
1647986400000|2022-03-22 22:00:00|8501|8489|8496.7|8484.7|8503.4|8491.4|8489.9|8477.9|0
1647986700000|2022-03-22 22:05:00|8497.2|8485.2|8487.1|8475.1|8497.4|8485.4|8486.2|8474.2|0
1647987000000|2022-03-22 22:10:00|8487.3|8475.3|8492.2|8480.2|8493.1|8481.1|8486.2|8474.2|0
1647987300000|2022-03-22 22:15:00|8492.5|8480.5|8498.3|8486.3|8499.3|8487.3|8492.2|8480.2|0
1647987600000|2022-03-22 22:20:00|8498|8486|8505.6|8493.6|8506.2|8494.2|8498|8486|0
1647987900000|2022-03-22 22:25:00|8506.2|8494.2|8505.6|8493.6|8506.9|8494.9|8502.1|8490.1|0
1647988200000|2022-03-22 22:30:00|8504.9|8492.9|8502.8|8490.8|8507.7|8495.7|8502.8|8490.8|0
1647988500000|2022-03-22 22:35:00|8503.4|8491.4|8509|8497|8509|8497|8503.4|8491.4|0
1647988800000|2022-03-22 22:40:00|8508.6|8496.6|8520.6|8508.6|8520.6|8508.6|8508.4|8496.4|0
1647989100000|2022-03-22 22:45:00|8520|8508|8515.2|8503.2|8522.1|8510.1|8514.6|8502.6|0
1647989400000|2022-03-22 22:50:00|8514.6|8502.6|8515.2|8503.2|8519.3|8507.3|8513.1|8501.1|0
1647989700000|2022-03-22 22:55:00|8515.9|8503.9|8513.1|8501.1|8516.5|8504.5|8512.4|8500.4|0
1647990000000|2022-03-22 23:00:00|8513.5|8501.5|8515.9|8503.9|8515.9|8503.9|8512.4|8500.4|0
1647990300000|2022-03-22 23:05:00|8515.2|8503.2|8515.9|8503.9|8517.2|8505.2|8512.4|8500.4|0
1647990600000|2022-03-22 23:10:00|8516.3|8504.3|8513.1|8501.1|8516.9|8504.9|8512.4|8500.4|0
1647990900000|2022-03-22 23:15:00|8514.6|8502.6|8510.7|8498.7|8515.2|8503.2|8510.3|8498.3|0
1647991200000|2022-03-22 23:20:00|8511.1|8499.1|8509|8497|8511.8|8499.8|8508.3|8496.3|0
1647991500000|2022-03-22 23:25:00|8508.6|8496.6|8509|8497|8512.4|8500.4|8508.6|8496.6|0
1647991800000|2022-03-22 23:30:00|8509.6|8497.6|8509.6|8497.6|8510.3|8498.3|8509|8497|0
1647992100000|2022-03-22 23:35:00|8509.4|8497.4|8509.6|8497.6|8511.1|8499.1|8509.4|8497.4|0
1647992400000|2022-03-22 23:40:00|8509.4|8497.4|8509.6|8497.6|8510.3|8498.3|8508.3|8496.3|0
1647992700000|2022-03-22 23:45:00|8509.4|8497.4|8511.4|8499.4|8512.4|8500.4|8507.7|8495.7|0
1647993000000|2022-03-22 23:50:00|8511.8|8499.8|8513.1|8501.1|8515.9|8503.9|8511.8|8499.8|0
1647993300000|2022-03-22 23:55:00|8513.5|8501.5|8515.2|8503.2|8517.2|8505.2|8512.9|8500.9|0
1647993600000|2022-03-23 00:00:00|8513.7|8501.7|8512.6|8500.6|8523.6|8511.6|8511.3|8499.3|0
1647993900000|2022-03-23 00:05:00|8513.3|8501.3|8510.4|8498.4|8515.1|8503.1|8507.6|8495.6|0
1647994200000|2022-03-23 00:10:00|8511|8499|8506.5|8494.5|8511|8499|8504.2|8492.2|0
1647994500000|2022-03-23 00:15:00|8506.9|8494.9|8499.9|8487.9|8508.2|8496.2|8498.9|8486.9|0
1647994800000|2022-03-23 00:20:00|8499.1|8487.1|8502|8490|8504.2|8492.2|8496.7|8484.7|0
1647995100000|2022-03-23 00:25:00|8502.1|8490.1|8499.9|8487.9|8506.4|8494.4|8499.9|8487.9|0
1647995400000|2022-03-23 00:30:00|8499.1|8487.1|8497.7|8485.7|8499.9|8487.9|8495.6|8483.6|0
1647995700000|2022-03-23 00:35:00|8496.9|8484.9|8497.7|8485.7|8501|8489|8495.6|8483.6|0
1647996000000|2022-03-23 00:40:00|8496.9|8484.9|8499.9|8487.9|8504.2|8492.2|8495.6|8483.6|0
1647996300000|2022-03-23 00:45:00|8500.3|8488.3|8504.2|8492.2|8504.2|8492.2|8500.3|8488.3|0
1647996600000|2022-03-23 00:50:00|8505|8493|8508.4|8496.4|8511.7|8499.7|8504.2|8492.2|0
1647996900000|2022-03-23 00:55:00|8508.5|8496.5|8508.4|8496.4|8510.6|8498.6|8508.4|8496.4|0
1647997200000|2022-03-23 01:00:00|8507.2|8495.2|8508.4|8496.4|8511.7|8499.7|8505.2|8493.2|0
1647997500000|2022-03-23 01:05:00|8508.8|8496.8|8511.6|8499.6|8511.6|8499.6|8506.3|8494.3|0
1647997800000|2022-03-23 01:10:00|8512.1|8500.1|8511.7|8499.7|8512.8|8500.8|8510.6|8498.6|0
1647998100000|2022-03-23 01:15:00|8511.3|8499.3|8514.9|8502.9|8514.9|8502.9|8506.3|8494.3|0
1647998400000|2022-03-23 01:20:00|8515.7|8503.7|8516|8504|8517.1|8505.1|8513.8|8501.8|0
1647998700000|2022-03-23 01:25:00|8515.6|8503.6|8519.2|8507.2|8521.4|8509.4|8512.7|8500.7|0
1647999000000|2022-03-23 01:30:00|8520|8508|8521.3|8509.3|8521.4|8509.4|8517|8505|0
1647999300000|2022-03-23 01:35:00|8521.4|8509.4|8521.3|8509.3|8525.6|8513.6|8519.1|8507.1|0
1647999600000|2022-03-23 01:40:00|8520.5|8508.5|8521.3|8509.3|8521.3|8509.3|8519.2|8507.2|0
1647999900000|2022-03-23 01:45:00|8520.5|8508.5|8517|8505|8521.3|8509.3|8517|8505|0
1648000200000|2022-03-23 01:50:00|8517.4|8505.4|8523.5|8511.5|8525.7|8513.7|8517.4|8505.4|0
1648000500000|2022-03-23 01:55:00|8523.9|8511.9|8527.9|8515.9|8527.9|8515.9|8523.5|8511.5|0
1648000800000|2022-03-23 02:00:00|8527.5|8515.5|8523.6|8511.6|8530.1|8518.1|8522.5|8510.5|0
1648001100000|2022-03-23 02:05:00|8523.7|8511.7|8519.4|8507.4|8525.8|8513.8|8519.4|8507.4|0
1648001400000|2022-03-23 02:10:00|8519.1|8507.1|8516.9|8504.9|8519.1|8507.1|8516.8|8504.8|0
1648001700000|2022-03-23 02:15:00|8517|8505|8523.4|8511.4|8523.4|8511.4|8516.9|8504.9|0
1648002000000|2022-03-23 02:20:00|8524.3|8512.3|8525.6|8513.6|8525.6|8513.6|8523.4|8511.4|0
1648002300000|2022-03-23 02:25:00|8526.4|8514.4|8523.4|8511.4|8527.8|8515.8|8521.3|8509.3|0
1648002600000|2022-03-23 02:30:00|8524.5|8512.5|8529.9|8517.9|8534.2|8522.2|8524.5|8512.5|0
1648002900000|2022-03-23 02:35:00|8531.5|8519.5|8536.3|8524.3|8536.3|8524.3|8531.5|8519.5|0
1648003200000|2022-03-23 02:40:00|8535.9|8523.9|8538.5|8526.5|8540.7|8528.7|8535.2|8523.2|0
1648003500000|2022-03-23 02:45:00|8539.4|8527.4|8540.7|8528.7|8540.7|8528.7|8538.6|8526.6|0
1648003800000|2022-03-23 02:50:00|8540.3|8528.3|8540.7|8528.7|8542.9|8530.9|8538.6|8526.6|0
1648004100000|2022-03-23 02:55:00|8540.3|8528.3|8540.7|8528.7|8542.9|8530.9|8539.6|8527.6|0
1648004400000|2022-03-23 03:00:00|8542.9|8530.9|8540.7|8528.7|8542.9|8530.9|8539.6|8527.6|0
1648004700000|2022-03-23 03:05:00|8539.9|8527.9|8538.5|8526.5|8539.9|8527.9|8538.5|8526.5|0
1648005000000|2022-03-23 03:10:00|8537.7|8525.7|8538.5|8526.5|8538.5|8526.5|8536.3|8524.3|0
1648005300000|2022-03-23 03:15:00|8537.7|8525.7|8536.4|8524.4|8538.5|8526.5|8536.3|8524.3|0
1648005600000|2022-03-23 03:20:00|8536.3|8524.3|8536.3|8524.3|8536.4|8524.4|8532|8520|0
1648005900000|2022-03-23 03:25:00|8535.5|8523.5|8532|8520|8535.5|8523.5|8529.8|8517.8|0
1648006200000|2022-03-23 03:30:00|8532.8|8520.8|8532|8520|8534.1|8522.1|8529.8|8517.8|0
1648006800000|2022-03-23 03:40:00|8531.6|8519.6|8529.8|8517.8|8532|8520|8529.8|8517.8|0
1648007100000|2022-03-23 03:45:00|8529.7|8517.7|8534.1|8522.1|8534.1|8522.1|8529.7|8517.7|0
1648007400000|2022-03-23 03:50:00|8534.2|8522.2|8532|8520|8534.2|8522.2|8531.9|8519.9|0
1648007700000|2022-03-23 03:55:00|8534.1|8522.1|8529.8|8517.8|8534.2|8522.2|8529.7|8517.7|0
1648008000000|2022-03-23 04:00:00|8529.4|8517.4|8529.8|8517.8|8529.8|8517.8|8526.6|8514.6|0
1648008300000|2022-03-23 04:05:00|8530.6|8518.6|8529.8|8517.8|8532|8520|8529.8|8517.8|0
1648008600000|2022-03-23 04:10:00|8530.2|8518.2|8529.8|8517.8|8530.9|8518.9|8529.8|8517.8|0
1648008900000|2022-03-23 04:15:00|8530.2|8518.2|8525.5|8513.5|8530.9|8518.9|8525.5|8513.5|0
1648009200000|2022-03-23 04:20:00|8524.7|8512.7|8529.7|8517.7|8529.8|8517.8|8523.4|8511.4|0
1648009500000|2022-03-23 04:25:00|8527.5|8515.5|8529.7|8517.7|8529.7|8517.7|8527.5|8515.5|0
1648009800000|2022-03-23 04:30:00|8530.6|8518.6|8529.7|8517.7|8531.9|8519.9|8529.7|8517.7|0
1648010100000|2022-03-23 04:35:00|8530.1|8518.1|8531.9|8519.9|8531.9|8519.9|8529.7|8517.7|0
1648010400000|2022-03-23 04:40:00|8532.7|8520.7|8534|8522|8534|8522|8532.7|8520.7|0
1648011300000|2022-03-23 04:55:00|8534.1|8522.1|8534.1|8522.1|8534.1|8522.1|8534.1|8522.1|0
1648011600000|2022-03-23 05:00:00|8534.9|8522.9|8535.1|8523.1|8536.3|8524.3|8534|8522|0
1648011900000|2022-03-23 05:05:00|8534.7|8522.7|8536.1|8524.1|8536.1|8524.1|8531.8|8519.8|0
1648012200000|2022-03-23 05:10:00|8535.3|8523.3|8534|8522|8535.3|8523.3|8533.9|8521.9|0
1648012500000|2022-03-23 05:15:00|8534.8|8522.8|8538.1|8526.1|8540.3|8528.3|8534.8|8522.8|0
1648012800000|2022-03-23 05:20:00|8538.5|8526.5|8542.4|8530.4|8542.4|8530.4|8538.5|8526.5|0
1648013100000|2022-03-23 05:25:00|8541.6|8529.6|8542.3|8530.3|8542.4|8530.4|8540.2|8528.2|0
1648013400000|2022-03-23 05:30:00|8541.9|8529.9|8542.2|8530.2|8542.3|8530.3|8541.3|8529.3|0
1648013700000|2022-03-23 05:35:00|8542.3|8530.3|8540.1|8528.1|8542.3|8530.3|8540.1|8528.1|0
1648014300000|2022-03-23 05:45:00|8541|8529|8540.1|8528.1|8542.3|8530.3|8540.1|8528.1|0
1648014600000|2022-03-23 05:50:00|8540.9|8528.9|8542.2|8530.2|8542.3|8530.3|8540.1|8528.1|0
1648014900000|2022-03-23 05:55:00|8542.6|8530.6|8542.2|8530.2|8544.3|8532.3|8542.2|8530.2|0
1648015200000|2022-03-23 06:00:00|8543|8531|8537.9|8525.9|8544.4|8532.4|8537.9|8525.9|0
1648015500000|2022-03-23 06:05:00|8537.5|8525.5|8537.9|8525.9|8540.1|8528.1|8533.6|8521.6|0
1648015800000|2022-03-23 06:10:00|8537.5|8525.5|8542.2|8530.2|8542.2|8530.2|8536.8|8524.8|0
1648016100000|2022-03-23 06:15:00|8543|8531|8542.2|8530.2|8544.4|8532.4|8540.1|8528.1|0
1648016400000|2022-03-23 06:20:00|8541.3|8529.3|8540|8528|8541.3|8529.3|8537.9|8525.9|0
1648016700000|2022-03-23 06:25:00|8539.6|8527.6|8535.6|8523.6|8539.6|8527.6|8535.6|8523.6|0
1648017000000|2022-03-23 06:30:00|8535.2|8523.2|8529.2|8517.2|8535.2|8523.2|8529.2|8517.2|0
1648017300000|2022-03-23 06:35:00|8529.6|8517.6|8533.5|8521.5|8533.5|8521.5|8527|8515|0
1648017600000|2022-03-23 06:40:00|8533.1|8521.1|8532.4|8520.4|8534.6|8522.6|8531.4|8519.4|0
1648017900000|2022-03-23 06:45:00|8532.8|8520.8|8533.5|8521.5|8533.5|8521.5|8531.3|8519.3|0
1648018200000|2022-03-23 06:50:00|8533.4|8521.4|8533.4|8521.4|8533.5|8521.5|8531.3|8519.3|0
1648018500000|2022-03-23 06:55:00|8533.5|8521.5|8539.9|8527.9|8542|8530|8533.4|8521.4|0
1648018800000|2022-03-23 07:00:00|8542|8530|8528.7|8523.7|8542|8530|8526.2|8521.2|41
1648019100000|2022-03-23 07:05:00|8529.2|8524.2|8519.2|8514.2|8529.7|8524.7|8518.7|8513.7|11
1648019400000|2022-03-23 07:10:00|8518.2|8513.2|8526.7|8521.7|8527.2|8522.2|8518.2|8513.2|23
1648019700000|2022-03-23 07:15:00|8526.2|8521.2|8522.7|8517.7|8526.7|8521.7|8522.7|8517.7|4
1648020000000|2022-03-23 07:20:00|8522.2|8517.2|8521.7|8516.7|8524.7|8519.7|8521.2|8516.2|20
1648020300000|2022-03-23 07:25:00|8523.2|8518.2|8520.7|8515.7|8524.7|8519.7|8520.7|8515.7|13
1648020600000|2022-03-23 07:30:00|8520.2|8515.2|8518.2|8513.2|8520.7|8515.7|8517.7|8512.7|17
1648020900000|2022-03-23 07:35:00|8517.7|8512.7|8518.7|8513.7|8518.7|8513.7|8513.2|8508.2|2
1648021200000|2022-03-23 07:40:00|8518.2|8513.2|8522.2|8517.2|8522.7|8517.7|8517.7|8512.7|4
1648021500000|2022-03-23 07:45:00|8521.7|8516.7|8517.2|8512.2|8522.2|8517.2|8514.7|8509.7|32
1648021800000|2022-03-23 07:50:00|8518.2|8513.2|8512.2|8507.2|8520.7|8515.7|8511.7|8506.7|34
1648022100000|2022-03-23 07:55:00|8513.2|8508.2|8508.2|8503.2|8514.7|8509.7|8506.2|8501.2|38
1648022400000|2022-03-23 08:00:00|8513.7|8508.7|8502.7|8497.7|8524.7|8519.7|8502.2|8497.2|283
1648022700000|2022-03-23 08:05:00|8503.2|8498.2|8510.7|8505.7|8518.2|8513.2|8500.2|8495.2|146
1648023000000|2022-03-23 08:10:00|8511.2|8506.2|8499.7|8494.7|8515.7|8510.7|8498.7|8493.7|158
1648023300000|2022-03-23 08:15:00|8498.7|8493.7|8489.2|8484.2|8505.2|8500.2|8488.2|8483.2|178
1648023600000|2022-03-23 08:20:00|8489.7|8484.7|8485.7|8480.7|8490.7|8485.7|8478.7|8473.7|55
1648023900000|2022-03-23 08:25:00|8485.2|8480.2|8485.7|8480.7|8487.7|8482.7|8477.7|8472.7|47
1648024200000|2022-03-23 08:30:00|8485.2|8480.2|8483.7|8478.7|8488.7|8483.7|8480.7|8475.7|163
1648024500000|2022-03-23 08:35:00|8484.2|8479.2|8492.2|8487.2|8494.2|8489.2|8483.7|8478.7|71
1648024800000|2022-03-23 08:40:00|8491.8|8486.8|8492.3|8487.3|8494.3|8489.3|8485.8|8480.8|65
1648025100000|2022-03-23 08:45:00|8491.8|8486.8|8491.8|8486.8|8492.3|8487.3|8483.3|8478.3|57
1648025400000|2022-03-23 08:50:00|8491.3|8486.3|8485.3|8480.3|8493.3|8488.3|8485.3|8480.3|55
1648025700000|2022-03-23 08:55:00|8484.8|8479.8|8478.3|8473.3|8488.3|8483.3|8474.8|8469.8|66
1648026000000|2022-03-23 09:00:00|8477.8|8472.8|8478.8|8473.8|8480.3|8475.3|8466.8|8461.8|52
1648026300000|2022-03-23 09:05:00|8478.3|8473.3|8471.3|8466.3|8481.3|8476.3|8470.3|8465.3|36
1648026600000|2022-03-23 09:10:00|8470.8|8465.8|8470.3|8465.3|8472.3|8467.3|8467.8|8462.8|30
1648026900000|2022-03-23 09:15:00|8469.8|8464.8|8472.8|8467.8|8473.3|8468.3|8466.8|8461.8|84
1648027200000|2022-03-23 09:20:00|8472.3|8467.3|8465.3|8460.3|8476.3|8471.3|8465.3|8460.3|55
1648027500000|2022-03-23 09:25:00|8464.8|8459.8|8461.3|8456.3|8465.3|8460.3|8460.3|8455.3|51
1648027800000|2022-03-23 09:30:00|8460.8|8455.8|8455.3|8450.3|8462.3|8457.3|8449.3|8444.3|58
1648028100000|2022-03-23 09:35:00|8454.8|8449.8|8442.3|8437.3|8456.3|8451.3|8441.3|8436.3|119
1648028400000|2022-03-23 09:40:00|8441.8|8436.8|8437.3|8432.3|8443.3|8438.3|8433.8|8428.8|103
1648028700000|2022-03-23 09:45:00|8435.3|8430.3|8426.3|8421.3|8437.3|8432.3|8421.8|8416.8|110
1648029000000|2022-03-23 09:50:00|8426.8|8421.8|8431.3|8426.3|8434.3|8429.3|8426.3|8421.3|106
1648029300000|2022-03-23 09:55:00|8430.8|8425.8|8430.8|8425.8|8434.3|8429.3|8427.3|8422.3|68
1648029600000|2022-03-23 10:00:00|8431.3|8426.3|8434.3|8429.3|8438.3|8433.3|8431.3|8426.3|58
1648029900000|2022-03-23 10:05:00|8434.8|8429.8|8427.3|8422.3|8435.3|8430.3|8421.8|8416.8|133
1648030200000|2022-03-23 10:10:00|8426.8|8421.8|8424.8|8419.8|8432.3|8427.3|8424.8|8419.8|33
1648030500000|2022-03-23 10:15:00|8425.3|8420.3|8427.3|8422.3|8428.8|8423.8|8423.3|8418.3|60
1648030800000|2022-03-23 10:20:00|8426.8|8421.8|8424.3|8419.3|8426.8|8421.8|8422.3|8417.3|51
1648031100000|2022-03-23 10:25:00|8423.8|8418.8|8423.3|8418.3|8427.3|8422.3|8422.8|8417.8|28
1648031400000|2022-03-23 10:30:00|8423.8|8418.8|8426.3|8421.3|8427.3|8422.3|8419.8|8414.8|34
1648031700000|2022-03-23 10:35:00|8425.8|8420.8|8424.3|8419.3|8428.3|8423.3|8423.3|8418.3|45
1648032000000|2022-03-23 10:40:00|8424.8|8419.8|8425.3|8420.3|8429.3|8424.3|8420.3|8415.3|46
1648032300000|2022-03-23 10:45:00|8425.8|8420.8|8426.3|8421.3|8432.3|8427.3|8423.3|8418.3|42
1648032600000|2022-03-23 10:50:00|8425.8|8420.8|8428.3|8423.3|8429.3|8424.3|8425.8|8420.8|25
1648032900000|2022-03-23 10:55:00|8428.8|8423.8|8433.3|8428.3|8433.3|8428.3|8424.8|8419.8|33
1648033200000|2022-03-23 11:00:00|8432.8|8427.8|8433.3|8428.3|8436.3|8431.3|8429.8|8424.8|25
1648033500000|2022-03-23 11:05:00|8433.8|8428.8|8420.3|8415.3|8434.3|8429.3|8420.3|8415.3|43
1648033800000|2022-03-23 11:10:00|8421.3|8416.3|8419.8|8414.8|8424.8|8419.8|8417.3|8412.3|101
1648034100000|2022-03-23 11:15:00|8419.3|8414.3|8410.3|8405.3|8420.8|8415.8|8408.8|8403.8|39
1648034400000|2022-03-23 11:20:00|8409.8|8404.8|8404.3|8399.3|8412.3|8407.3|8400.3|8395.3|91
1648034700000|2022-03-23 11:25:00|8403.8|8398.8|8407.3|8402.3|8408.3|8403.3|8403.8|8398.8|88
1648035000000|2022-03-23 11:30:00|8407.8|8402.8|8405.3|8400.3|8409.3|8404.3|8403.8|8398.8|16
1648035300000|2022-03-23 11:35:00|8404.8|8399.8|8403.3|8398.3|8404.8|8399.8|8399.3|8394.3|38
1648035600000|2022-03-23 11:40:00|8402.8|8397.8|8386.3|8381.3|8402.8|8397.8|8384.8|8379.8|124
1648035900000|2022-03-23 11:45:00|8386.8|8381.8|8394.3|8389.3|8396.3|8391.3|8385.8|8380.8|39
1648036200000|2022-03-23 11:50:00|8394.8|8389.8|8400.3|8395.3|8401.3|8396.3|8391.3|8386.3|52
1648036500000|2022-03-23 11:55:00|8400.8|8395.8|8402.3|8397.3|8404.3|8399.3|8396.3|8391.3|49
1648036800000|2022-03-23 12:00:00|8402.8|8397.8|8400.8|8395.8|8404.3|8399.3|8398.8|8393.8|46
1648037100000|2022-03-23 12:05:00|8401.3|8396.3|8403.8|8398.8|8406.3|8401.3|8399.8|8394.8|114
1648037400000|2022-03-23 12:10:00|8404.3|8399.3|8405.3|8400.3|8406.3|8401.3|8399.3|8394.3|47
1648037700000|2022-03-23 12:15:00|8404.8|8399.8|8406.8|8401.8|8408.3|8403.3|8402.8|8397.8|56
1648038000000|2022-03-23 12:20:00|8407.3|8402.3|8398.8|8393.8|8408.3|8403.3|8397.3|8392.3|38
1648038300000|2022-03-23 12:25:00|8399.3|8394.3|8385.3|8380.3|8399.3|8394.3|8383.8|8378.8|48
1648038600000|2022-03-23 12:30:00|8384.8|8379.8|8382.3|8377.3|8386.3|8381.3|8375.8|8370.8|57
1648038900000|2022-03-23 12:35:00|8381.8|8376.8|8380.3|8375.3|8383.3|8378.3|8377.8|8372.8|44
1648039200000|2022-03-23 12:40:00|8381|8376|8383|8378|8383|8378|8376.5|8371.5|63
1648039500000|2022-03-23 12:45:00|8381.5|8376.5|8374|8369|8382|8377|8371.5|8366.5|59
1648039800000|2022-03-23 12:50:00|8373.5|8368.5|8367|8362|8373.5|8368.5|8364.5|8359.5|21
1648040100000|2022-03-23 12:55:00|8366.5|8361.5|8369.5|8364.5|8371.5|8366.5|8365|8360|47
1648040400000|2022-03-23 13:00:00|8370|8365|8373|8368|8373.5|8368.5|8366.5|8361.5|22
1648040700000|2022-03-23 13:05:00|8372.5|8367.5|8369|8364|8376|8371|8364|8359|35
1648041000000|2022-03-23 13:10:00|8368.5|8363.5|8354|8349|8369.5|8364.5|8351.5|8346.5|80
1648041300000|2022-03-23 13:15:00|8356|8351|8354|8349|8360|8355|8352|8347|79
1648041600000|2022-03-23 13:20:00|8355|8350|8354|8349|8356|8351|8347.5|8342.5|80
1648041900000|2022-03-23 13:25:00|8352.5|8347.5|8349|8344|8354.5|8349.5|8348.5|8343.5|42
1648042200000|2022-03-23 13:30:00|8349.5|8344.5|8349|8344|8357.5|8352.5|8346|8341|106
1648042500000|2022-03-23 13:35:00|8348.5|8343.5|8349|8344|8357|8352|8347|8342|56
1648042800000|2022-03-23 13:40:00|8348.5|8343.5|8344.5|8339.5|8355.5|8350.5|8344.5|8339.5|62
1648043100000|2022-03-23 13:45:00|8345|8340|8334|8329|8345|8340|8333|8328|67
1648043400000|2022-03-23 13:50:00|8333.5|8328.5|8335|8330|8338|8333|8331.5|8326.5|32
1648043700000|2022-03-23 13:55:00|8334.5|8329.5|8343|8338|8346.5|8341.5|8334|8329|85
1648044000000|2022-03-23 14:00:00|8342|8337|8353|8348|8357|8352|8340|8335|134
1648044300000|2022-03-23 14:05:00|8352.5|8347.5|8361|8356|8366|8361|8351|8346|43
1648044600000|2022-03-23 14:10:00|8360.5|8355.5|8366|8361|8366|8361|8359.5|8354.5|53
1648044900000|2022-03-23 14:15:00|8366.5|8361.5|8373|8368|8373.5|8368.5|8366|8361|43
1648045200000|2022-03-23 14:20:00|8373.5|8368.5|8378|8373|8378.5|8373.5|8369|8364|61
1648045500000|2022-03-23 14:25:00|8377|8372|8365.5|8360.5|8378|8373|8364|8359|31
1648045800000|2022-03-23 14:30:00|8365|8360|8362|8357|8373|8368|8361.5|8356.5|50
1648046100000|2022-03-23 14:35:00|8362.5|8357.5|8361|8356|8365|8360|8358|8353|77
1648046400000|2022-03-23 14:40:00|8361.5|8356.5|8357|8352|8365|8360|8356|8351|54
1648046700000|2022-03-23 14:45:00|8356.5|8351.5|8352|8347|8357.5|8352.5|8346|8341|75
1648047000000|2022-03-23 14:50:00|8351.5|8346.5|8343|8338|8352|8347|8341|8336|66
1648047300000|2022-03-23 14:55:00|8342.5|8337.5|8348.5|8343.5|8349.5|8344.5|8341.5|8336.5|58
1648047600000|2022-03-23 15:00:00|8348|8343|8342|8337|8349|8344|8342|8337|79
1648047900000|2022-03-23 15:05:00|8341.5|8336.5|8342|8337|8349.5|8344.5|8340|8335|60
1648048200000|2022-03-23 15:10:00|8341.9|8336.9|8337.9|8332.9|8344.4|8339.4|8337.9|8332.9|53
1648048500000|2022-03-23 15:15:00|8337.4|8332.4|8342.9|8337.9|8349.4|8344.4|8336.4|8331.4|119
1648048800000|2022-03-23 15:20:00|8342.4|8337.4|8341.9|8336.9|8346.4|8341.4|8339.4|8334.4|54
1648049100000|2022-03-23 15:25:00|8342.4|8337.4|8352.9|8347.9|8353.4|8348.4|8341.4|8336.4|66
1648049400000|2022-03-23 15:30:00|8353.4|8348.4|8352.9|8347.9|8357.9|8352.9|8350.4|8345.4|105
1648049700000|2022-03-23 15:35:00|8352.4|8347.4|8343.9|8338.9|8352.4|8347.4|8341.4|8336.4|62
1648050000000|2022-03-23 15:40:00|8343.4|8338.4|8348.9|8343.9|8349.9|8344.9|8341.9|8336.9|60
1648050300000|2022-03-23 15:45:00|8348.4|8343.4|8347.9|8342.9|8349.4|8344.4|8344.4|8339.4|25
1648050600000|2022-03-23 15:50:00|8347.4|8342.4|8352.9|8347.9|8353.4|8348.4|8344.9|8339.9|48
1648050900000|2022-03-23 15:55:00|8352.4|8347.4|8343.9|8338.9|8359.4|8354.4|8343.9|8338.9|49
1648051200000|2022-03-23 16:00:00|8344.9|8339.9|8357.4|8352.4|8359.4|8354.4|8343.9|8338.9|106
1648051500000|2022-03-23 16:05:00|8356.9|8351.9|8346.9|8341.9|8356.9|8351.9|8343.9|8338.9|115
1648051800000|2022-03-23 16:10:00|8346.4|8341.4|8339.9|8334.9|8348.4|8343.4|8337.4|8332.4|264
1648052100000|2022-03-23 16:15:00|8340.4|8335.4|8340.4|8335.4|8345.4|8340.4|8337.9|8332.9|178
1648052400000|2022-03-23 16:20:00|8340.9|8335.9|8333.9|8328.9|8340.9|8335.9|8332.4|8327.4|250
1648052700000|2022-03-23 16:25:00|8334.4|8329.4|8334.9|8329.9|8339.9|8334.9|8332.4|8327.4|226
1648053000000|2022-03-23 16:30:00|8335.9|8328.9|8335.9|8328.9|8347.9|8341.9|8331.9|8324.9|559
1648053300000|2022-03-23 16:35:00|8334.9|8327.9|8333.9|8326.9|8341.9|8334.9|8331.9|8324.9|263
1648053600000|2022-03-23 16:40:00|8332.9|8325.9|8328.9|8322.9|8334.9|8328.9|8327.9|8321.9|43
1648053900000|2022-03-23 16:45:00|8327.9|8321.9|8321.9|8315.9|8328.9|8321.9|8317.9|8310.9|74
1648054200000|2022-03-23 16:50:00|8320.9|8313.9|8317.9|8309.9|8321.9|8314.9|8315.9|8308.9|123
1648054500000|2022-03-23 16:55:00|8316.9|8310.9|8315.9|8308.9|8318.9|8311.9|8314.9|8307.9|701
1648054800000|2022-03-23 17:00:00|8316.9|8309.9|8313.9|8306.9|8319.9|8312.9|8309.9|8302.9|52
1648055100000|2022-03-23 17:05:00|8312.9|8305.9|8315.9|8308.9|8320.9|8313.9|8311.9|8305.9|70
1648055400000|2022-03-23 17:10:00|8314.9|8307.9|8316.9|8309.9|8317.9|8309.9|8311.9|8304.9|16
1648055700000|2022-03-23 17:15:00|8317.9|8308.9|8315.9|8307.9|8317.9|8310.9|8311.9|8303.9|14
1648056000000|2022-03-23 17:20:00|8316.9|8309.9|8311.9|8304.9|8317.9|8309.9|8310.9|8302.9|12
1648056300000|2022-03-23 17:25:00|8309.9|8303.9|8302.9|8295.9|8309.9|8303.9|8301.9|8295.9|20
1648056600000|2022-03-23 17:30:00|8301.9|8294.9|8302.9|8295.9|8305.9|8299.9|8294.9|8286.9|55
1648056900000|2022-03-23 17:35:00|8303.9|8294.9|8299.9|8293.9|8305.9|8298.9|8299.9|8290.9|12
1648057200000|2022-03-23 17:40:00|8300.9|8294.9|8298.9|8291.9|8302.9|8295.9|8295.9|8289.9|12
1648057500000|2022-03-23 17:45:00|8297.9|8290.9|8294.9|8287.9|8299.9|8293.9|8292.9|8282.9|9
1648057800000|2022-03-23 17:50:00|8293.9|8286.9|8297.9|8291.9|8299.9|8291.9|8291.9|8284.9|24
1648058100000|2022-03-23 17:55:00|8298.9|8292.9|8301.9|8293.9|8304.9|8297.9|8297.9|8291.9|8
1648058400000|2022-03-23 18:00:00|8299.9|8294.9|8310.9|8303.9|8310.9|8303.9|8299.9|8293.9|10
1648058700000|2022-03-23 18:05:00|8309.9|8304.9|8297.9|8291.9|8309.9|8304.9|8296.9|8289.9|9
1648059000000|2022-03-23 18:10:00|8300.9|8293.9|8294.9|8287.9|8300.9|8294.9|8294.9|8287.9|8
1648059300000|2022-03-23 18:15:00|8293.9|8285.9|8301.9|8294.9|8304.9|8296.9|8292.9|8285.9|10
1648059600000|2022-03-23 18:20:00|8302.9|8295.9|8301.9|8292.9|8306.9|8297.9|8295.9|8285.9|2
1648059900000|2022-03-23 18:25:00|8296.9|8289.9|8302.9|8295.9|8305.9|8297.9|8292.9|8285.9|66
1648060200000|2022-03-23 18:30:00|8305.9|8296.9|8296.9|8288.9|8305.9|8298.9|8296.9|8288.9|22
1648060500000|2022-03-23 18:35:00|8295.9|8286.9|8303.9|8297.9|8304.9|8297.9|8295.9|8286.9|8
1648060800000|2022-03-23 18:40:00|8304.9|8298.9|8296.9|8289.9|8307.9|8299.9|8294.9|8286.9|103
1648061100000|2022-03-23 18:45:00|8297.9|8290.9|8317.9|8311.9|8318.9|8311.9|8297.9|8290.9|52
1648061400000|2022-03-23 18:50:00|8319.9|8309.9|8316.9|8307.9|8320.9|8312.9|8315.9|8304.9|35
1648061700000|2022-03-23 18:55:00|8315.9|8310.9|8308.1|8296.1|8316.9|8310.9|8303.9|8295.9|14
1648062000000|2022-03-23 19:00:00|8306.2|8294.2|8317.4|8305.4|8323.6|8311.6|8301.4|8289.4|0
1648062300000|2022-03-23 19:05:00|8316.7|8304.7|8302.8|8290.8|8316.7|8304.7|8300.1|8288.1|0
1648062600000|2022-03-23 19:10:00|8302.1|8290.1|8302.1|8290.1|8308.4|8296.4|8297.3|8285.3|0
1648062900000|2022-03-23 19:15:00|8302.8|8290.8|8298.3|8286.3|8307.7|8295.7|8297.3|8285.3|0
1648063200000|2022-03-23 19:20:00|8298|8286|8315.7|8303.7|8316|8304|8294.5|8282.5|0
1648063500000|2022-03-23 19:25:00|8315.3|8303.3|8316.7|8304.7|8318.8|8306.8|8310.5|8298.5|0
1648063800000|2022-03-23 19:30:00|8316|8304|8307|8295|8321.6|8309.6|8304.9|8292.9|0
1648064100000|2022-03-23 19:35:00|8307.7|8295.7|8299.4|8287.4|8312.6|8300.6|8299.4|8287.4|0
1648064400000|2022-03-23 19:40:00|8298.7|8286.7|8309.8|8297.8|8311.2|8299.2|8284.8|8272.8|0
1648064700000|2022-03-23 19:45:00|8309.1|8297.1|8301.5|8289.5|8320.9|8308.9|8299.4|8287.4|0
1648065000000|2022-03-23 19:50:00|8300.8|8288.8|8275.8|8263.8|8300.8|8288.8|8274.4|8262.4|0
1648065300000|2022-03-23 19:55:00|8277.2|8265.2|8262.6|8250.6|8288.3|8276.3|8262.6|8250.6|0
1648065600000|2022-03-23 20:00:00|8261.3|8249.3|8261.9|8249.9|8266.1|8254.1|8258.5|8246.5|0
1648065900000|2022-03-23 20:05:00|8261.6|8249.6|8261.2|8249.2|8264.7|8252.7|8259.2|8247.2|0
1648066200000|2022-03-23 20:10:00|8261.9|8249.9|8265.4|8253.4|8265.4|8253.4|8260.5|8248.5|0
1648066500000|2022-03-23 20:15:00|8264.7|8252.7|8265.4|8253.4|8265.4|8253.4|8263.3|8251.3|0
1648066800000|2022-03-23 20:20:00|8265.3|8253.3|8267.1|8255.1|8268.8|8256.8|8264.6|8252.6|0
1648067100000|2022-03-23 20:25:00|8267.4|8255.4|8266.1|8254.1|8268.9|8256.9|8265.4|8253.4|0
1648067400000|2022-03-23 20:30:00|8266.8|8254.8|8268.2|8256.2|8269.6|8257.6|8265.8|8253.8|0
1648067700000|2022-03-23 20:35:00|8268.5|8256.5|8267.8|8255.8|8268.9|8256.9|8266.1|8254.1|0
1648068000000|2022-03-23 20:40:00|8267.5|8255.5|8268.2|8256.2|8268.2|8256.2|8266.1|8254.1|0
1648068300000|2022-03-23 20:45:00|8268.9|8256.9|8270.3|8258.3|8270.6|8258.6|8267.5|8255.5|0
1648068600000|2022-03-23 20:50:00|8271|8259|8271|8259|8271|8259|8269.6|8257.6|0
1648068900000|2022-03-23 20:55:00|8271.3|8259.3|8268.1|8256.1|8271.7|8259.7|8267.1|8255.1|0
1648069200000|2022-03-23 21:00:00|8294.4|8282.4|8291.7|8279.7|8294.4|8282.4|8291.3|8279.3|0
1648069500000|2022-03-23 21:05:00|8291.3|8279.3|8291.5|8279.5|8291.7|8279.7|8290.8|8278.8|0
1648069800000|2022-03-23 21:10:00|8290.8|8278.8|8291.7|8279.7|8291.9|8279.9|8290.8|8278.8|0
1648070100000|2022-03-23 21:15:00|8291.9|8279.9|8291.5|8279.5|8291.9|8279.9|8290.8|8278.8|0
1648070400000|2022-03-23 21:20:00|8291|8279|8291.5|8279.5|8291.7|8279.7|8290.8|8278.8|0
1648070700000|2022-03-23 21:25:00|8291.3|8279.3|8292.1|8280.1|8292.1|8280.1|8291.3|8279.3|0
1648071000000|2022-03-23 21:30:00|8291.9|8279.9|8292.3|8280.3|8293.6|8281.6|8291.9|8279.9|0
1648071300000|2022-03-23 21:35:00|8293.6|8281.6|8292.5|8280.5|8293.6|8281.6|8292.5|8280.5|0
1648071600000|2022-03-23 21:40:00|8292.9|8280.9|8292.9|8280.9|8293.6|8281.6|8292.7|8280.7|0
1648071900000|2022-03-23 21:45:00|8292.7|8280.7|8292.5|8280.5|8293.1|8281.1|8292.5|8280.5|0
1648072200000|2022-03-23 21:50:00|8292.7|8280.7|8292.7|8280.7|8293.1|8281.1|8292.5|8280.5|0
1648072500000|2022-03-23 21:55:00|8293.1|8281.1|8293.1|8281.1|8293.6|8281.6|8292.7|8280.7|0
1648072800000|2022-03-23 22:00:00|8293.2|8281.2|8289.9|8277.9|8296.5|8284.5|8289.9|8277.9|0
1648073100000|2022-03-23 22:05:00|8290.7|8278.7|8292|8280|8293.1|8281.1|8290.7|8278.7|0
1648073400000|2022-03-23 22:10:00|8292.2|8280.2|8291.4|8279.4|8296.1|8284.1|8291|8279|0
1648073700000|2022-03-23 22:15:00|8292|8280|8295.7|8283.7|8296.1|8284.1|8290.7|8278.7|0
1648074000000|2022-03-23 22:20:00|8296.1|8284.1|8296.1|8284.1|8296.5|8284.5|8294.8|8282.8|0
1648074300000|2022-03-23 22:25:00|8296.7|8284.7|8298.2|8286.2|8298.9|8286.9|8296.1|8284.1|0
1648074600000|2022-03-23 22:30:00|8298.5|8286.5|8301.5|8289.5|8302.9|8290.9|8298.5|8286.5|0
1648074900000|2022-03-23 22:35:00|8301.4|8289.4|8300.2|8288.2|8303.6|8291.6|8299.5|8287.5|0
1648075200000|2022-03-23 22:40:00|8300.6|8288.6|8298.9|8286.9|8300.8|8288.8|8298.9|8286.9|0
1648075500000|2022-03-23 22:45:00|8299.1|8287.1|8298.2|8286.2|8299.1|8287.1|8296.1|8284.1|0
1648075800000|2022-03-23 22:50:00|8298.5|8286.5|8297.4|8285.4|8298.9|8286.9|8296.1|8284.1|0
1648076100000|2022-03-23 22:55:00|8296.7|8284.7|8300.2|8288.2|8300.2|8288.2|8296.1|8284.1|0
1648076400000|2022-03-23 23:00:00|8299.7|8287.7|8303.6|8291.6|8304.9|8292.9|8297.4|8285.4|0
1648076700000|2022-03-23 23:05:00|8304.2|8292.2|8304.9|8292.9|8306.4|8294.4|8302.3|8290.3|0
1648077000000|2022-03-23 23:10:00|8305.5|8293.5|8307.7|8295.7|8307.9|8295.9|8304.9|8292.9|0
1648077300000|2022-03-23 23:15:00|8308.3|8296.3|8307.9|8295.9|8309.6|8297.6|8307.1|8295.1|0
1648077600000|2022-03-23 23:20:00|8307.7|8295.7|8306.6|8294.6|8309|8297|8306.4|8294.4|0
1648077900000|2022-03-23 23:25:00|8307.1|8295.1|8307.7|8295.7|8308.4|8296.4|8306.6|8294.6|0
1648078200000|2022-03-23 23:30:00|8307.9|8295.9|8307.1|8295.1|8308.4|8296.4|8306.4|8294.4|0
1648078500000|2022-03-23 23:35:00|8306.6|8294.6|8307.7|8295.7|8309|8297|8306.4|8294.4|0
1648078800000|2022-03-23 23:40:00|8307.3|8295.3|8304.3|8292.3|8307.3|8295.3|8303.6|8291.6|0
1648079100000|2022-03-23 23:45:00|8304.9|8292.9|8303|8291|8307.1|8295.1|8302.4|8290.4|0
1648079400000|2022-03-23 23:50:00|8303.2|8291.2|8301.9|8289.9|8303.2|8291.2|8300.9|8288.9|0
1648079700000|2022-03-23 23:55:00|8302.4|8290.4|8304.9|8292.9|8306.4|8294.4|8302.4|8290.4|0
1648080000000|2022-03-24 00:00:00|8305.6|8293.6|8312.4|8300.4|8313.1|8301.1|8304.3|8292.3|0
1648080300000|2022-03-24 00:05:00|8312.8|8300.8|8318|8306|8318|8306|8310.7|8298.7|0
1648080600000|2022-03-24 00:10:00|8318.6|8306.6|8319.9|8307.9|8319.9|8307.9|8317.1|8305.1|0
1648080900000|2022-03-24 00:15:00|8319.5|8307.5|8313.8|8301.8|8326.4|8314.4|8311.6|8299.6|0
1648081200000|2022-03-24 00:20:00|8312.9|8300.9|8311.6|8299.6|8312.9|8300.9|8304.1|8292.1|0
1648081500000|2022-03-24 00:25:00|8312.4|8300.4|8307.2|8295.2|8313.7|8301.7|8307.2|8295.2|0
1648081800000|2022-03-24 00:30:00|8307.3|8295.3|8294.4|8282.4|8307.3|8295.3|8291.1|8279.1|0
1648082100000|2022-03-24 00:35:00|8295.2|8283.2|8293.3|8281.3|8298.7|8286.7|8293.3|8281.3|0
1648082400000|2022-03-24 00:40:00|8292.9|8280.9|8302.9|8290.9|8302.9|8290.9|8292.2|8280.2|0
1648082700000|2022-03-24 00:45:00|8304|8292|8304.6|8292.6|8304.6|8292.6|8298.1|8286.1|0
1648083000000|2022-03-24 00:50:00|8303.8|8291.8|8300.3|8288.3|8304.6|8292.6|8300.3|8288.3|0
1648083300000|2022-03-24 00:55:00|8299.9|8287.9|8303.5|8291.5|8304.6|8292.6|8298.1|8286.1|0
1648083600000|2022-03-24 01:00:00|8303.9|8291.9|8301.4|8289.4|8304.6|8292.6|8298.1|8286.1|0
1648083900000|2022-03-24 01:05:00|8301|8289|8301.4|8289.4|8301.4|8289.4|8298.2|8286.2|0
1648084200000|2022-03-24 01:10:00|8301.8|8289.8|8298.1|8286.1|8302.4|8290.4|8298.1|8286.1|0
1648084500000|2022-03-24 01:15:00|8298.2|8286.2|8296|8284|8300.3|8288.3|8296|8284|0
1648084800000|2022-03-24 01:20:00|8298.1|8286.1|8291.7|8279.7|8298.1|8286.1|8289.5|8277.5|0
1648085100000|2022-03-24 01:25:00|8291.6|8279.6|8289.5|8277.5|8291.6|8279.6|8287.3|8275.3|0
1648085400000|2022-03-24 01:30:00|8288.7|8276.7|8295.9|8283.9|8295.9|8283.9|8287.3|8275.3|0
1648085700000|2022-03-24 01:35:00|8296.7|8284.7|8308.7|8296.7|8309.8|8297.8|8296.7|8284.7|0
1648086000000|2022-03-24 01:40:00|8308.3|8296.3|8315.2|8303.2|8317.3|8305.3|8306.5|8294.5|0
1648086300000|2022-03-24 01:45:00|8315.1|8303.1|8307.6|8295.6|8317.3|8305.3|8306.5|8294.5|0
1648086600000|2022-03-24 01:50:00|8308|8296|8313|8301|8314.1|8302.1|8306.5|8294.5|0
1648086900000|2022-03-24 01:55:00|8313.4|8301.4|8306.6|8294.6|8317.3|8305.3|8304.4|8292.4|0
1648087200000|2022-03-24 02:00:00|8307|8295|8308.7|8296.7|8310.9|8298.9|8306.5|8294.5|0
1648087500000|2022-03-24 02:05:00|8309.5|8297.5|8310.9|8298.9|8310.9|8298.9|8308.7|8296.7|0
1648087800000|2022-03-24 02:10:00|8311.7|8299.7|8306.5|8294.5|8313|8301|8306.5|8294.5|0
1648088100000|2022-03-24 02:15:00|8306.6|8294.6|8304.4|8292.4|8306.6|8294.6|8302.3|8290.3|0
1648088400000|2022-03-24 02:20:00|8304.5|8292.5|8304.4|8292.4|8306.6|8294.6|8304.4|8292.4|0
1648088700000|2022-03-24 02:25:00|8305.3|8293.3|8306.6|8294.6|8306.6|8294.6|8304.4|8292.4|0
1648089000000|2022-03-24 02:30:00|8308.2|8296.2|8314.1|8302.1|8317.3|8305.3|8308.2|8296.2|0
1648089300000|2022-03-24 02:35:00|8314.5|8302.5|8313|8301|8315.2|8303.2|8313|8301|0
1648089600000|2022-03-24 02:40:00|8313.4|8301.4|8317.3|8305.3|8317.3|8305.3|8313|8301|0
1648089900000|2022-03-24 02:45:00|8318.1|8306.1|8321.6|8309.6|8323.8|8311.8|8317.3|8305.3|0
1648090200000|2022-03-24 02:50:00|8320.8|8308.8|8319.5|8307.5|8321.6|8309.6|8319.4|8307.4|0
1648090500000|2022-03-24 02:55:00|8320.3|8308.3|8321.6|8309.6|8321.6|8309.6|8320.3|8308.3|0
1648090800000|2022-03-24 03:00:00|8320.8|8308.8|8317.3|8305.3|8321.6|8309.6|8317.3|8305.3|0
1648091100000|2022-03-24 03:05:00|8316.9|8304.9|8321.6|8309.6|8321.6|8309.6|8315.1|8303.1|0
1648091400000|2022-03-24 03:10:00|8322.4|8310.4|8323.7|8311.7|8323.8|8311.8|8321.6|8309.6|0
1648091700000|2022-03-24 03:15:00|8322.9|8310.9|8323.7|8311.7|8325.9|8313.9|8319.5|8307.5|0
1648092000000|2022-03-24 03:20:00|8323.8|8311.8|8319.5|8307.5|8323.8|8311.8|8319.4|8307.4|0
1648092300000|2022-03-24 03:25:00|8320.3|8308.3|8319.4|8307.4|8321.6|8309.6|8319.4|8307.4|0
1648092600000|2022-03-24 03:30:00|8319.5|8307.5|8321.6|8309.6|8325.9|8313.9|8319.4|8307.4|0
1648092900000|2022-03-24 03:35:00|8321.2|8309.2|8321.6|8309.6|8321.6|8309.6|8319.4|8307.4|0
1648093200000|2022-03-24 03:40:00|8321.2|8309.2|8318.4|8306.4|8321.2|8309.2|8318.3|8306.3|0
1648093500000|2022-03-24 03:45:00|8289.7|8277.7|8292.2|8280.2|8292.2|8280.2|8285.9|8273.9|0
1648093800000|2022-03-24 03:50:00|8293.5|8281.5|8298.7|8286.7|8298.7|8286.7|8292.2|8280.2|0
1648094100000|2022-03-24 03:55:00|8298.6|8286.6|8305.1|8293.1|8305.1|8293.1|8298.6|8286.6|0
1648094400000|2022-03-24 04:00:00|8334.6|8322.6|8334.5|8322.5|8336.7|8324.7|8332.4|8320.4|0
1648094700000|2022-03-24 04:05:00|8334.6|8322.6|8334.5|8322.5|8334.6|8322.6|8334.5|8322.5|0
1648095000000|2022-03-24 04:10:00|8334.1|8322.1|8332.4|8320.4|8334.1|8322.1|8332.4|8320.4|0
1648095300000|2022-03-24 04:15:00|8332.8|8320.8|8336.7|8324.7|8338.8|8326.8|8332.8|8320.8|0
1648095600000|2022-03-24 04:20:00|8336.3|8324.3|8334.5|8322.5|8336.7|8324.7|8333.4|8321.4|0
1648095900000|2022-03-24 04:25:00|8334.1|8322.1|8334.5|8322.5|8334.5|8322.5|8332.4|8320.4|0
1648096200000|2022-03-24 04:30:00|8335.3|8323.3|8334.5|8322.5|8336.7|8324.7|8332.4|8320.4|0
1648096500000|2022-03-24 04:35:00|8335.3|8323.3|8336.7|8324.7|8337.7|8325.7|8334.5|8322.5|0
1648096800000|2022-03-24 04:40:00|8336.6|8324.6|8336.7|8324.7|8338.8|8326.8|8336.6|8324.6|0
1648097100000|2022-03-24 04:45:00|8338.8|8326.8|8336.6|8324.6|8343.1|8331.1|8336.6|8324.6|0
1648097400000|2022-03-24 04:50:00|8337.4|8325.4|8334.3|8322.3|8338.8|8326.8|8334.3|8322.3|0
1648097700000|2022-03-24 04:55:00|8333.9|8321.9|8332.2|8320.2|8334.3|8322.3|8332.2|8320.2|0
1648098000000|2022-03-24 05:00:00|8333|8321|8336.5|8324.5|8336.5|8324.5|8333|8321|0
1648098300000|2022-03-24 05:05:00|8335.7|8323.7|8334.3|8322.3|8338.7|8326.7|8332.2|8320.2|0
1648098600000|2022-03-24 05:10:00|8333.9|8321.9|8336.5|8324.5|8340.8|8328.8|8332.2|8320.2|0
1648098900000|2022-03-24 05:15:00|8337.3|8325.3|8336.5|8324.5|8338.7|8326.7|8336.5|8324.5|0
1648099200000|2022-03-24 05:20:00|8335.7|8323.7|8338.6|8326.6|8338.6|8326.6|8334.3|8322.3|0
1648099500000|2022-03-24 05:25:00|8339.4|8327.4|8340.8|8328.8|8340.8|8328.8|8338.6|8326.6|0
1648099800000|2022-03-24 05:30:00|8339.9|8327.9|8343|8331|8343|8331|8338.6|8326.6|0
1648100100000|2022-03-24 05:35:00|8342.9|8330.9|8353.7|8341.7|8353.7|8341.7|8341.9|8329.9|0
1648100400000|2022-03-24 05:40:00|8351.6|8339.6|8351.6|8339.6|8353.7|8341.7|8349.4|8337.4|0
1648100700000|2022-03-24 05:45:00|8351.7|8339.7|8355.9|8343.9|8358.1|8346.1|8351.7|8339.7|0
1648101000000|2022-03-24 05:50:00|8355.5|8343.5|8353.7|8341.7|8355.5|8343.5|8353.7|8341.7|0
1648101300000|2022-03-24 05:55:00|8353.8|8341.8|8355.9|8343.9|8358.1|8346.1|8353.7|8341.7|0
1648101600000|2022-03-24 06:00:00|8356.1|8344.1|8360.5|8348.5|8362.6|8350.6|8354|8342|0
1648101900000|2022-03-24 06:05:00|8360.1|8348.1|8350.8|8338.8|8360.5|8348.5|8349.7|8337.7|0
1648102200000|2022-03-24 06:10:00|8350.4|8338.4|8347.5|8335.5|8350.8|8338.8|8345.4|8333.4|0
1648102500000|2022-03-24 06:15:00|8347.1|8335.1|8347.5|8335.5|8348.6|8336.6|8345.4|8333.4|0
1648102800000|2022-03-24 06:20:00|8347.1|8335.1|8345.4|8333.4|8349.6|8337.6|8345.4|8333.4|0
1648103100000|2022-03-24 06:25:00|8345|8333|8345.4|8333.4|8345.4|8333.4|8344.3|8332.3|0
1648103400000|2022-03-24 06:30:00|8345|8333|8346.4|8334.4|8347.5|8335.5|8344.3|8332.3|0
1648103700000|2022-03-24 06:35:00|8346|8334|8343.3|8331.3|8348.6|8336.6|8343.2|8331.2|0
1648104000000|2022-03-24 06:40:00|8343.7|8331.7|8345.5|8333.5|8345.5|8333.5|8343.3|8331.3|0
1648104300000|2022-03-24 06:45:00|8345.1|8333.1|8341.2|8329.2|8345.5|8333.5|8341.2|8329.2|0
1648104600000|2022-03-24 06:50:00|8341.6|8329.6|8337.9|8325.9|8342.3|8330.3|8337.9|8325.9|0
1648104900000|2022-03-24 06:55:00|8338.3|8326.3|8339|8327|8339|8327|8336.9|8324.9|0
1648105200000|2022-03-24 07:00:00|8339.3|8327.3|8350.9|8345.9|8352.4|8347.4|8334.4|8326.2|61
1648105500000|2022-03-24 07:05:00|8350.4|8345.4|8348.4|8343.4|8350.4|8345.4|8337.9|8332.9|22
1648105800000|2022-03-24 07:10:00|8347.9|8342.9|8352.9|8347.9|8355.4|8350.4|8346.4|8341.4|30
1648106100000|2022-03-24 07:15:00|8352.4|8347.4|8363.4|8358.4|8365.9|8360.9|8350.9|8345.9|24
1648106400000|2022-03-24 07:20:00|8362.9|8357.9|8358.9|8353.9|8370.9|8365.9|8356.9|8351.9|33
1648106700000|2022-03-24 07:25:00|8358.4|8353.4|8368.4|8363.4|8368.4|8363.4|8355.4|8350.4|17
1648107000000|2022-03-24 07:30:00|8368.9|8363.9|8366.9|8361.9|8369.9|8364.9|8361.9|8356.9|61
1648107300000|2022-03-24 07:35:00|8366.4|8361.4|8365.9|8360.9|8369.9|8364.9|8363.9|8358.9|36
1648107600000|2022-03-24 07:40:00|8366.4|8361.4|8362.9|8357.9|8371.9|8366.9|8362.4|8357.4|62
1648107900000|2022-03-24 07:45:00|8362.4|8357.4|8358.9|8353.9|8364.9|8359.9|8357.9|8352.9|9
1648108200000|2022-03-24 07:50:00|8358.4|8353.4|8353.9|8348.9|8358.4|8353.4|8349.4|8344.4|27
1648108500000|2022-03-24 07:55:00|8354.4|8349.4|8357.9|8352.9|8359.9|8354.9|8353.4|8348.4|23
1648108800000|2022-03-24 08:00:00|8357.4|8352.4|8373.9|8368.9|8383.4|8378.4|8351.9|8346.9|411
1648109100000|2022-03-24 08:05:00|8374.4|8369.4|8353.4|8348.4|8376.4|8371.4|8352.9|8347.9|203
1648109400000|2022-03-24 08:10:00|8352.9|8347.9|8344.4|8339.4|8362.4|8357.4|8340.4|8335.4|131
1648109700000|2022-03-24 08:15:00|8344.9|8339.9|8346.9|8341.9|8357.9|8352.9|8336.4|8331.4|182
1648110000000|2022-03-24 08:20:00|8347.4|8342.4|8335.9|8330.9|8349.9|8344.9|8334.9|8329.9|162
1648110300000|2022-03-24 08:25:00|8335.4|8330.4|8334.9|8329.9|8342.9|8337.9|8333.9|8328.9|74
1648110600000|2022-03-24 08:30:00|8334.4|8329.4|8340.4|8335.4|8358.9|8353.9|8331.9|8326.9|133
1648110900000|2022-03-24 08:35:00|8341.4|8336.4|8346.9|8341.9|8354.9|8349.9|8340.4|8335.4|87
1648111200000|2022-03-24 08:40:00|8345.3|8340.3|8343.3|8338.3|8349.3|8344.3|8342.8|8337.8|54
1648111500000|2022-03-24 08:45:00|8343.8|8338.8|8325.3|8320.3|8344.8|8339.8|8324.3|8319.3|90
1648111800000|2022-03-24 08:50:00|8324.3|8319.3|8323.8|8318.8|8330.3|8325.3|8320.3|8315.3|56
1648112100000|2022-03-24 08:55:00|8324.3|8319.3|8326.3|8321.3|8329.3|8324.3|8320.3|8315.3|87
1648112400000|2022-03-24 09:00:00|8326.8|8321.8|8324.8|8319.8|8330.3|8325.3|8320.3|8315.3|93
1648112700000|2022-03-24 09:05:00|8325.3|8320.3|8319.3|8314.3|8328.3|8323.3|8315.3|8310.3|61
1648113000000|2022-03-24 09:10:00|8318.8|8313.8|8325.8|8320.8|8326.3|8321.3|8314.8|8309.8|64
1648113300000|2022-03-24 09:15:00|8326.3|8321.3|8324.3|8319.3|8326.3|8321.3|8314.3|8309.3|62
1648113600000|2022-03-24 09:20:00|8324.8|8319.8|8319.3|8314.3|8328.8|8323.8|8314.3|8309.3|112
1648113900000|2022-03-24 09:25:00|8319.8|8314.8|8315.8|8310.8|8324.3|8319.3|8315.8|8310.8|45
1648114200000|2022-03-24 09:30:00|8316.3|8311.3|8318.8|8313.8|8319.3|8314.3|8306.8|8301.8|60
1648114500000|2022-03-24 09:35:00|8319.3|8314.3|8318.3|8313.3|8322.3|8317.3|8314.3|8309.3|43
1648114800000|2022-03-24 09:40:00|8317.3|8312.3|8315.3|8310.3|8320.3|8315.3|8313.3|8308.3|18
1648115100000|2022-03-24 09:45:00|8314.8|8309.8|8306.8|8301.8|8315.8|8310.8|8306.8|8301.8|69
1648115400000|2022-03-24 09:50:00|8306.3|8301.3|8309.3|8304.3|8313.3|8308.3|8306.3|8301.3|43
1648115700000|2022-03-24 09:55:00|8308.8|8303.8|8301.3|8296.3|8312.8|8307.8|8299.3|8294.3|67
1648116000000|2022-03-24 10:00:00|8300.8|8295.8|8292.3|8287.3|8300.8|8295.8|8284.8|8279.8|208
1648116300000|2022-03-24 10:05:00|8291.8|8286.8|8287.3|8282.3|8296.3|8291.3|8285.3|8280.3|35
1648116600000|2022-03-24 10:10:00|8286.8|8281.8|8288.3|8283.3|8293.3|8288.3|8285.3|8280.3|63
1648116900000|2022-03-24 10:15:00|8287.3|8282.3|8286.3|8281.3|8295.3|8290.3|8286.3|8281.3|27
1648117200000|2022-03-24 10:20:00|8286.8|8281.8|8280.8|8275.8|8289.8|8284.8|8277.8|8272.8|49
1648117500000|2022-03-24 10:25:00|8280.3|8275.3|8279.8|8274.8|8285.3|8280.3|8276.3|8271.3|14
1648117800000|2022-03-24 10:30:00|8280.3|8275.3|8286.3|8281.3|8287.3|8282.3|8277.8|8272.8|41
1648118100000|2022-03-24 10:35:00|8286.8|8281.8|8285.8|8280.8|8290.3|8285.3|8284.3|8279.3|48
1648118400000|2022-03-24 10:40:00|8285.3|8280.3|8289.3|8284.3|8290.8|8285.8|8284.3|8279.3|21
1648118700000|2022-03-24 10:45:00|8288.8|8283.8|8282.8|8277.8|8291.8|8286.8|8282.8|8277.8|46
1648119000000|2022-03-24 10:50:00|8283.3|8278.3|8289.3|8284.3|8291.3|8286.3|8282.8|8277.8|27
1648119300000|2022-03-24 10:55:00|8289.8|8284.8|8286.3|8281.3|8292.3|8287.3|8285.3|8280.3|18
1648119600000|2022-03-24 11:00:00|8286.8|8281.8|8294.3|8289.3|8296.8|8291.8|8286.8|8281.8|61
1648119900000|2022-03-24 11:05:00|8293.8|8288.8|8307.3|8302.3|8313.3|8308.3|8289.8|8284.8|114
1648120200000|2022-03-24 11:10:00|8306.8|8301.8|8303.8|8298.8|8310.8|8305.8|8303.3|8298.3|70
1648120500000|2022-03-24 11:15:00|8305.3|8300.3|8306.3|8301.3|8308.3|8303.3|8304.3|8299.3|13
1648120800000|2022-03-24 11:20:00|8305.8|8300.8|8307.3|8302.3|8309.8|8304.8|8302.8|8297.8|23
1648121100000|2022-03-24 11:25:00|8306.8|8301.8|8311.3|8306.3|8312.8|8307.8|8305.8|8300.8|33
1648121400000|2022-03-24 11:30:00|8310.8|8305.8|8315.8|8310.8|8316.8|8311.8|8308.8|8303.8|28
1648121700000|2022-03-24 11:35:00|8315.3|8310.3|8313.3|8308.3|8317.8|8312.8|8312.8|8307.8|38
1648122000000|2022-03-24 11:40:00|8313.8|8308.8|8304.3|8299.3|8314.3|8309.3|8273.8|8268.8|663
1648122300000|2022-03-24 11:45:00|8303.8|8298.8|8304.8|8299.8|8308.3|8303.3|8296.3|8291.3|78
1648122600000|2022-03-24 11:50:00|8305.3|8300.3|8302.3|8297.3|8305.8|8300.8|8295.3|8290.3|47
1648122900000|2022-03-24 11:55:00|8301.8|8296.8|8310.3|8305.3|8312.3|8307.3|8300.3|8295.3|55
1648123200000|2022-03-24 12:00:00|8309.8|8304.8|8311.3|8306.3|8314.3|8309.3|8305.3|8300.3|45
1648123500000|2022-03-24 12:05:00|8310.8|8305.8|8303.8|8298.8|8311.3|8306.3|8303.8|8298.8|25
1648123800000|2022-03-24 12:10:00|8304.3|8299.3|8302.3|8297.3|8304.8|8299.8|8298.8|8293.8|38
1648124100000|2022-03-24 12:15:00|8301.8|8296.8|8292.3|8287.3|8302.3|8297.3|8290.3|8285.3|52
1648124400000|2022-03-24 12:20:00|8291.8|8286.8|8284.8|8279.8|8293.3|8288.3|8284.3|8279.3|51
1648124700000|2022-03-24 12:25:00|8284.3|8279.3|8290.8|8285.8|8292.8|8287.8|8284.3|8279.3|13
1648125000000|2022-03-24 12:30:00|8290.3|8285.3|8291.3|8286.3|8291.3|8286.3|8285.8|8280.8|29
1648125300000|2022-03-24 12:35:00|8291.8|8286.8|8291.3|8286.3|8295.3|8290.3|8287.8|8282.8|50
1648125600000|2022-03-24 12:40:00|8292.2|8287.2|8298.7|8293.7|8300.2|8295.2|8291.2|8286.2|55
1648125900000|2022-03-24 12:45:00|8299.2|8294.2|8292.2|8287.2|8299.2|8294.2|8291.2|8286.2|40
1648126200000|2022-03-24 12:50:00|8292.7|8287.7|8301.7|8296.7|8302.7|8297.7|8292.7|8287.7|46
1648126500000|2022-03-24 12:55:00|8302.7|8297.7|8297.7|8292.7|8304.7|8299.7|8297.7|8292.7|34
1648126800000|2022-03-24 13:00:00|8298.2|8293.2|8292.2|8287.2|8298.7|8293.7|8289.2|8284.2|46
1648127100000|2022-03-24 13:05:00|8292.7|8287.7|8292.2|8287.2|8295.2|8290.2|8285.2|8280.2|45
1648127400000|2022-03-24 13:10:00|8291.7|8286.7|8286.7|8281.7|8292.2|8287.2|8285.7|8280.7|78
1648127700000|2022-03-24 13:15:00|8286.2|8281.2|8288.2|8283.2|8290.2|8285.2|8286.2|8281.2|58
1648128000000|2022-03-24 13:20:00|8288.7|8283.7|8295.7|8290.7|8295.7|8290.7|8287.2|8282.2|64
1648128300000|2022-03-24 13:25:00|8296.2|8291.2|8295.2|8290.2|8297.7|8292.7|8291.7|8286.7|75
1648128600000|2022-03-24 13:30:00|8294.7|8289.7|8290.2|8285.2|8298.7|8293.7|8287.2|8282.2|113
1648128900000|2022-03-24 13:35:00|8290.7|8285.7|8289.7|8284.7|8293.2|8288.2|8282.2|8277.2|130
1648129200000|2022-03-24 13:40:00|8289.2|8284.2|8291.7|8286.7|8301.2|8296.2|8288.2|8283.2|79
1648129500000|2022-03-24 13:45:00|8292.2|8287.2|8289.2|8284.2|8303.7|8298.7|8288.7|8283.7|127
1648129800000|2022-03-24 13:50:00|8288.7|8283.7|8285.2|8280.2|8295.7|8290.7|8279.2|8274.2|100
1648130100000|2022-03-24 13:55:00|8284.7|8279.7|8285.2|8280.2|8291.2|8286.2|8284.2|8279.2|55
1648130400000|2022-03-24 14:00:00|8285.7|8280.7|8300.2|8295.2|8303.7|8298.7|8285.7|8280.7|73
1648130700000|2022-03-24 14:05:00|8300.7|8295.7|8302.2|8297.2|8303.7|8298.7|8296.7|8291.7|39
1648131000000|2022-03-24 14:10:00|8302.7|8297.7|8297.2|8292.2|8302.7|8297.7|8293.7|8288.7|49
1648131300000|2022-03-24 14:15:00|8296.7|8291.7|8291.2|8286.2|8298.2|8293.2|8287.7|8282.7|123
1648131600000|2022-03-24 14:20:00|8291.7|8286.7|8282.7|8277.7|8294.2|8289.2|8277.7|8272.7|71
1648131900000|2022-03-24 14:25:00|8283.2|8278.2|8293.2|8288.2|8296.7|8291.7|8282.7|8277.7|62
1648132200000|2022-03-24 14:30:00|8292.7|8287.7|8295.7|8290.7|8300.2|8295.2|8291.7|8286.7|85
1648132500000|2022-03-24 14:35:00|8295.2|8290.2|8294.2|8289.2|8299.2|8294.2|8290.2|8285.2|145
1648132800000|2022-03-24 14:40:00|8294.7|8289.7|8297.2|8292.2|8298.2|8293.2|8290.2|8285.2|45
1648133100000|2022-03-24 14:45:00|8297.7|8292.7|8297.2|8292.2|8301.2|8296.2|8294.7|8289.7|110
1648133400000|2022-03-24 14:50:00|8295.7|8290.7|8296.2|8291.2|8301.2|8296.2|8290.7|8285.7|166
1648133700000|2022-03-24 14:55:00|8296.7|8291.7|8294.7|8289.7|8300.2|8295.2|8291.7|8286.7|131
1648134000000|2022-03-24 15:00:00|8294.2|8289.2|8299.7|8294.7|8320.2|8315.2|8292.2|8287.2|512
1648134300000|2022-03-24 15:05:00|8300.2|8295.2|8304.7|8299.7|8313.2|8308.2|8299.7|8294.7|164
1648134600000|2022-03-24 15:10:00|8303.1|8298.1|8318.6|8313.6|8320.6|8315.6|8299.1|8294.1|110
1648134900000|2022-03-24 15:15:00|8319.1|8314.1|8321.6|8316.6|8322.6|8317.6|8314.6|8309.6|101
1648135200000|2022-03-24 15:20:00|8322.1|8317.1|8329.6|8324.6|8331.6|8326.6|8322.1|8317.1|140
1648135500000|2022-03-24 15:25:00|8329.1|8324.1|8335.6|8330.6|8340.6|8335.6|8324.6|8319.6|192
1648135800000|2022-03-24 15:30:00|8335.1|8330.1|8324.6|8319.6|8337.1|8332.1|8324.6|8319.6|81
1648136100000|2022-03-24 15:35:00|8325.1|8320.1|8330.6|8325.6|8332.1|8327.1|8324.1|8319.1|59
1648136400000|2022-03-24 15:40:00|8330.1|8325.1|8327.6|8322.6|8330.6|8325.6|8327.1|8322.1|58
1648136700000|2022-03-24 15:45:00|8327.1|8322.1|8317.6|8312.6|8327.1|8322.1|8317.1|8312.1|90
1648137000000|2022-03-24 15:50:00|8317.1|8312.1|8314.6|8309.6|8320.6|8315.6|8314.6|8309.6|75
1648137300000|2022-03-24 15:55:00|8314.1|8309.1|8309.1|8304.1|8315.1|8310.1|8307.6|8302.6|167
1648137600000|2022-03-24 16:00:00|8308.6|8303.6|8290.6|8285.6|8309.6|8304.6|8290.6|8285.6|196
1648137900000|2022-03-24 16:05:00|8290.1|8285.1|8299.1|8294.1|8299.6|8294.6|8286.6|8281.6|94
1648138200000|2022-03-24 16:10:00|8299.6|8294.6|8305.6|8300.6|8307.1|8302.1|8299.1|8294.1|192
1648138500000|2022-03-24 16:15:00|8306.1|8301.1|8314.1|8309.1|8314.6|8309.6|8303.6|8298.6|296
1648138800000|2022-03-24 16:20:00|8313.1|8308.1|8318.6|8313.6|8322.1|8317.1|8312.1|8307.1|315
1648139100000|2022-03-24 16:25:00|8319.1|8314.1|8315.6|8310.6|8322.1|8317.1|8308.6|8303.6|275
1648139400000|2022-03-24 16:30:00|8316.6|8309.6|8313.6|8305.6|8317.6|8310.6|8304.6|8298.6|468
1648139700000|2022-03-24 16:35:00|8309.6|8306.6|8313.6|8306.6|8314.6|8307.6|8302.6|8294.6|150
1648140000000|2022-03-24 16:40:00|8312.6|8305.6|8317.6|8309.6|8317.6|8311.6|8311.6|8303.6|47
1648140300000|2022-03-24 16:45:00|8316.6|8310.6|8315.6|8307.6|8317.6|8310.6|8313.6|8305.6|1
1648140600000|2022-03-24 16:50:00|8316.6|8308.6|8315.6|8307.6|8317.6|8310.6|8311.6|8305.6|566
1648140900000|2022-03-24 16:55:00|8314.6|8308.6|8316.6|8309.6|8318.6|8310.6|8313.6|8308.6|1008
1648141200000|2022-03-24 17:00:00|8317.6|8310.6|8318.6|8311.6|8324.6|8316.6|8316.6|8309.6|22
1648141500000|2022-03-24 17:05:00|8319.6|8312.6|8317.6|8310.6|8323.6|8315.6|8316.6|8309.6|5
1648141800000|2022-03-24 17:10:00|8318.6|8309.6|8316.6|8309.6|8318.6|8311.6|8315.6|8308.6|1
1648142100000|2022-03-24 17:15:00|8318.6|8311.6|8325.6|8318.6|8326.6|8318.6|8318.6|8311.6|14
1648142400000|2022-03-24 17:20:00|8326.6|8319.6|8323.6|8316.6|8330.6|8322.6|8322.6|8315.6|11
1648142700000|2022-03-24 17:25:00|8324.6|8315.6|8324.6|8317.6|8328.6|8320.6|8324.6|8315.6|0
1648143000000|2022-03-24 17:30:00|8323.6|8318.6|8319.6|8312.6|8325.6|8318.6|8318.6|8311.6|1
1648143300000|2022-03-24 17:35:00|8318.6|8311.6|8322.6|8316.6|8325.6|8318.6|8317.6|8310.6|18
1648143600000|2022-03-24 17:40:00|8323.6|8315.6|8326.6|8318.6|8327.6|8320.6|8322.6|8314.6|3
1648143900000|2022-03-24 17:45:00|8325.6|8319.6|8325.6|8317.6|8329.6|8320.6|8324.6|8317.6|4
1648144200000|2022-03-24 17:50:00|8324.6|8316.6|8324.6|8317.6|8326.6|8319.6|8322.6|8314.6|17
1648144500000|2022-03-24 17:55:00|8323.6|8316.6|8325.6|8317.6|8325.6|8317.6|8321.6|8313.6|2
1648144800000|2022-03-24 18:00:00|8324.6|8318.6|8329.6|8322.6|8330.6|8323.6|8324.6|8317.6|7
1648145100000|2022-03-24 18:05:00|8328.6|8321.6|8323.6|8315.6|8328.6|8321.6|8322.6|8314.6|5
1648145400000|2022-03-24 18:10:00|8322.6|8314.6|8323.6|8315.6|8323.6|8315.6|8318.6|8309.6|1
1648145700000|2022-03-24 18:15:00|8322.6|8316.6|8320.6|8312.6|8322.6|8317.6|8319.6|8311.6|2
1648146000000|2022-03-24 18:20:00|8318.6|8313.6|8317.6|8309.6|8319.6|8313.6|8316.6|8307.6|2
1648146300000|2022-03-24 18:25:00|8319.6|8310.6|8317.6|8309.6|8319.6|8311.6|8314.6|8307.6|3
1648146600000|2022-03-24 18:30:00|8319.6|8311.6|8317.6|8309.6|8320.6|8312.6|8316.6|8308.6|3
1648146900000|2022-03-24 18:35:00|8316.6|8310.6|8318.6|8310.6|8318.6|8311.6|8314.6|8306.6|8
1648147200000|2022-03-24 18:40:00|8319.6|8311.6|8316.6|8309.6|8320.6|8312.6|8316.6|8307.6|2
1648147500000|2022-03-24 18:45:00|8314.6|8308.6|8313.6|8304.6|8314.6|8309.6|8310.6|8302.6|5
1648147800000|2022-03-24 18:50:00|8316.6|8305.6|8311.6|8303.6|8317.6|8310.6|8309.6|8299.6|61
1648148100000|2022-03-24 18:55:00|8310.6|8301.6|8318.5|8306.5|8318.6|8310.6|8310.6|8300.6|13
1648148400000|2022-03-24 19:00:00|8317.5|8305.5|8314.2|8302.2|8318.6|8306.6|8311.8|8299.8|0
1648148700000|2022-03-24 19:05:00|8316.4|8304.4|8323.2|8311.2|8324.4|8312.4|8314.1|8302.1|0
1648149000000|2022-03-24 19:10:00|8325.3|8313.3|8323.3|8311.3|8327.5|8315.5|8323.2|8311.2|0
1648149300000|2022-03-24 19:15:00|8321.2|8309.2|8327.7|8315.7|8327.7|8315.7|8321.1|8309.1|0
1648149600000|2022-03-24 19:20:00|8327.8|8315.8|8332.3|8320.3|8334.4|8322.4|8327.7|8315.7|0
1648149900000|2022-03-24 19:25:00|8332.4|8320.4|8334.6|8322.6|8339|8327|8332.4|8320.4|0
1648150200000|2022-03-24 19:30:00|8334.7|8322.7|8332.3|8320.3|8336.8|8324.8|8327.9|8315.9|0
1648150500000|2022-03-24 19:35:00|8332.2|8320.2|8330|8318|8334.5|8322.5|8327.8|8315.8|0
1648150800000|2022-03-24 19:40:00|8330.1|8318.1|8332.1|8320.1|8332.2|8320.2|8323.3|8311.3|0
1648151100000|2022-03-24 19:45:00|8332.2|8320.2|8334.4|8322.4|8334.4|8322.4|8329.9|8317.9|0
1648151400000|2022-03-24 19:50:00|8334.5|8322.5|8336.8|8324.8|8341.3|8329.3|8334.5|8322.5|0
1648151700000|2022-03-24 19:55:00|8336.9|8324.9|8345|8333|8345|8333|8334.5|8322.5|0
1648152000000|2022-03-24 20:00:00|8345.1|8333.1|8340.9|8328.9|8345.1|8333.1|8340.7|8328.7|0
1648152300000|2022-03-24 20:05:00|8340.8|8328.8|8340.8|8328.8|8340.9|8328.9|8338.7|8326.7|0
1648152600000|2022-03-24 20:10:00|8338.7|8326.7|8343|8331|8343|8331|8334.4|8322.4|0
1648152900000|2022-03-24 20:15:00|8344|8332|8340.8|8328.8|8345.1|8333.1|8338.7|8326.7|0
1648153200000|2022-03-24 20:20:00|8340.9|8328.9|8345.2|8333.2|8347.4|8335.4|8340.8|8328.8|0
1648153500000|2022-03-24 20:25:00|8347.3|8335.3|8347.3|8335.3|8349.4|8337.4|8345.2|8333.2|0
1648153800000|2022-03-24 20:30:00|8345.2|8333.2|8344.4|8332.4|8347.4|8335.4|8344.4|8332.4|0
1648154100000|2022-03-24 20:35:00|8345.5|8333.5|8349.1|8337.1|8349.1|8337.1|8344.4|8332.4|0
1648154400000|2022-03-24 20:40:00|8349.2|8337.2|8349.3|8337.3|8349.3|8337.3|8347|8335|0
1648154700000|2022-03-24 20:45:00|8347.2|8335.2|8345.3|8333.3|8349.5|8337.5|8345.1|8333.1|0
1648155000000|2022-03-24 20:50:00|8343.2|8331.2|8345.4|8333.4|8347.5|8335.5|8343.2|8331.2|0
1648155300000|2022-03-24 20:55:00|8344.4|8332.4|8343.3|8331.3|8347.5|8335.5|8342.3|8330.3|0
1648155600000|2022-03-24 21:00:00|8342.3|8330.3|8344.8|8332.8|8345.9|8333.9|8342.3|8330.3|0
1648155900000|2022-03-24 21:05:00|8345|8333|8345.2|8333.2|8345.2|8333.2|8344.8|8332.8|0
1648156200000|2022-03-24 21:10:00|8344.4|8332.4|8345.2|8333.2|8345.2|8333.2|8344.4|8332.4|0
1648156500000|2022-03-24 21:15:00|8345|8333|8345.2|8333.2|8345.2|8333.2|8345|8333|0
1648156800000|2022-03-24 21:20:00|8345.4|8333.4|8345.4|8333.4|8346.1|8334.1|8345|8333|0
1648157100000|2022-03-24 21:25:00|8345.6|8333.6|8345.6|8333.6|8346.3|8334.3|8345.6|8333.6|0
1648157400000|2022-03-24 21:30:00|8345|8333|8345|8333|8345|8333|8345|8333|0
1648157700000|2022-03-24 21:35:00|8344.8|8332.8|8344.4|8332.4|8344.8|8332.8|8344.4|8332.4|0
1648158000000|2022-03-24 21:40:00|8343.5|8331.5|8343.5|8331.5|8343.5|8331.5|8343.5|8331.5|0
1648158300000|2022-03-24 21:45:00|8343.4|8331.4|8343.5|8331.5|8343.5|8331.5|8343.3|8331.3|0
1648158600000|2022-03-24 21:50:00|8344.1|8332.1|8345.4|8333.4|8345.7|8333.7|8343.5|8331.5|0
1648158900000|2022-03-24 21:55:00|8345|8333|8344.6|8332.6|8345.4|8333.4|8344.4|8332.4|0
1648159200000|2022-03-24 22:00:00|8345.1|8333.1|8346.5|8334.5|8348.5|8336.5|8340.1|8328.1|0
1648159500000|2022-03-24 22:05:00|8346.6|8334.6|8340.7|8328.7|8346.7|8334.7|8339.6|8327.6|0
1648159800000|2022-03-24 22:10:00|8341.4|8329.4|8337.3|8325.3|8341.8|8329.8|8335.5|8323.5|0
1648160100000|2022-03-24 22:15:00|8337.2|8325.2|8340.9|8328.9|8341.3|8329.3|8335.5|8323.5|0
1648160400000|2022-03-24 22:20:00|8340.7|8328.7|8341.3|8329.3|8343.2|8331.2|8340.4|8328.4|0
1648160700000|2022-03-24 22:25:00|8342.6|8330.6|8344|8332|8348.8|8336.8|8342.6|8330.6|0
1648161000000|2022-03-24 22:30:00|8343.8|8331.8|8340.6|8328.6|8344.3|8332.3|8340.2|8328.2|0
1648161300000|2022-03-24 22:35:00|8340.4|8328.4|8339.3|8327.3|8342.5|8330.5|8338.7|8326.7|0
1648161600000|2022-03-24 22:40:00|8339|8327|8339.3|8327.3|8340|8328|8338.7|8326.7|0
1648161900000|2022-03-24 22:45:00|8339.1|8327.1|8341.9|8329.9|8342.5|8330.5|8338.7|8326.7|0
1648162200000|2022-03-24 22:50:00|8341.5|8329.5|8341.3|8329.3|8343.5|8331.5|8340.6|8328.6|0
1648162500000|2022-03-24 22:55:00|8340.9|8328.9|8336.6|8324.6|8340.9|8328.9|8336|8324|0
1648162800000|2022-03-24 23:00:00|8336.4|8324.4|8336|8324|8337.9|8325.9|8336|8324|0
1648163100000|2022-03-24 23:05:00|8336.2|8324.2|8336.6|8324.6|8337.9|8325.9|8336|8324|0
1648163400000|2022-03-24 23:10:00|8336.4|8324.4|8332.5|8320.5|8336.6|8324.6|8331.2|8319.2|0
1648163700000|2022-03-24 23:15:00|8332.9|8320.9|8336.6|8324.6|8337.9|8325.9|8332.9|8320.9|0
1648164000000|2022-03-24 23:20:00|8336.9|8324.9|8341.3|8329.3|8341.3|8329.3|8336|8324|0
1648164300000|2022-03-24 23:25:00|8340.9|8328.9|8339.4|8327.4|8343.5|8331.5|8339|8327|0
1648164600000|2022-03-24 23:30:00|8339.1|8327.1|8337.9|8325.9|8340.7|8328.7|8337.3|8325.3|0
1648164900000|2022-03-24 23:35:00|8337.5|8325.5|8336|8324|8340.3|8328.3|8334.7|8322.7|0
1648165200000|2022-03-24 23:40:00|8335.7|8323.7|8337.9|8325.9|8337.9|8325.9|8333.8|8321.8|0
1648165500000|2022-03-24 23:45:00|8338.4|8326.4|8337.3|8325.3|8340|8328|8336|8324|0
1648165800000|2022-03-24 23:50:00|8337.2|8325.2|8337.3|8325.3|8339.4|8327.4|8336|8324|0
1648166100000|2022-03-24 23:55:00|8337.7|8325.7|8336|8324|8338.8|8326.8|8335.3|8323.3|0
1648166400000|2022-03-25 00:00:00|8336.8|8324.8|8329.9|8317.9|8337.3|8325.3|8328.4|8316.4|0
1648166700000|2022-03-25 00:05:00|8330.3|8318.3|8327.1|8315.1|8330.6|8318.6|8325.8|8313.8|0
1648167000000|2022-03-25 00:10:00|8326.6|8314.6|8323|8311|8327.8|8315.8|8321.8|8309.8|0
1648167300000|2022-03-25 00:15:00|8323.1|8311.1|8319.7|8307.7|8324.3|8312.3|8306.8|8294.8|0
1648167600000|2022-03-25 00:20:00|8319.6|8307.6|8315.4|8303.4|8321.8|8309.8|8315.4|8303.4|0
1648167900000|2022-03-25 00:25:00|8316.7|8304.7|8317.5|8305.5|8319.6|8307.6|8315.3|8303.3|0
1648168200000|2022-03-25 00:30:00|8318.5|8306.5|8326.2|8314.2|8326.2|8314.2|8318.5|8306.5|0
1648168500000|2022-03-25 00:35:00|8326.6|8314.6|8327.3|8315.3|8328.4|8316.4|8321.9|8309.9|0
1648168800000|2022-03-25 00:40:00|8327.7|8315.7|8326.2|8314.2|8330.5|8318.5|8326.2|8314.2|0
1648169100000|2022-03-25 00:45:00|8327.1|8315.1|8326.2|8314.2|8329.4|8317.4|8326.2|8314.2|0
1648169400000|2022-03-25 00:50:00|8326.3|8314.3|8319.8|8307.8|8326.3|8314.3|8319.8|8307.8|0
1648169700000|2022-03-25 00:55:00|8320.6|8308.6|8317.7|8305.7|8324.1|8312.1|8317.7|8305.7|0
1648170000000|2022-03-25 01:00:00|8317.3|8305.3|8315.6|8303.6|8317.7|8305.7|8313.4|8301.4|0
1648170300000|2022-03-25 01:05:00|8316.4|8304.4|8319.9|8307.9|8319.9|8307.9|8315.6|8303.6|0
1648170600000|2022-03-25 01:10:00|8320.7|8308.7|8326.3|8314.3|8326.3|8314.3|8320.7|8308.7|0
1648170900000|2022-03-25 01:15:00|8325.5|8313.5|8324.1|8312.1|8326.3|8314.3|8322|8310|0
1648171200000|2022-03-25 01:20:00|8323.7|8311.7|8316.7|8304.7|8323.7|8311.7|8313.4|8301.4|0
1648171500000|2022-03-25 01:25:00|8317.1|8305.1|8322|8310|8322|8310|8311.3|8299.3|0
1648171800000|2022-03-25 01:30:00|8322.4|8310.4|8322|8310|8324.2|8312.2|8319.9|8307.9|0
1648172100000|2022-03-25 01:35:00|8322.4|8310.4|8324.1|8312.1|8326.3|8314.3|8319.9|8307.9|0
1648172400000|2022-03-25 01:40:00|8324.2|8312.2|8328.5|8316.5|8328.5|8316.5|8324.1|8312.1|0
1648172700000|2022-03-25 01:45:00|8328.4|8316.4|8328.4|8316.4|8330.6|8318.6|8326.3|8314.3|0
1648173000000|2022-03-25 01:50:00|8330.6|8318.6|8359.7|8347.7|8362.9|8350.9|8330.6|8318.6|0
1648173300000|2022-03-25 01:55:00|8359.3|8347.3|8347.9|8335.9|8362.9|8350.9|8343.6|8331.6|0
1648173600000|2022-03-25 02:00:00|8347.1|8335.1|8341.5|8329.5|8347.9|8335.9|8341.5|8329.5|0
1648173900000|2022-03-25 02:05:00|8341.9|8329.9|8341.5|8329.5|8343.6|8331.6|8337.2|8325.2|0
1648174200000|2022-03-25 02:10:00|8341.1|8329.1|8334|8322|8343.6|8331.6|8334|8322|0
1648174500000|2022-03-25 02:15:00|8335.1|8323.1|8337.2|8325.2|8339.4|8327.4|8332.9|8320.9|0
1648174800000|2022-03-25 02:20:00|8336.8|8324.8|8330.8|8318.8|8337.2|8325.2|8330.8|8318.8|0
1648175100000|2022-03-25 02:25:00|8330.4|8318.4|8328.6|8316.6|8330.8|8318.8|8328.6|8316.6|0
1648175400000|2022-03-25 02:30:00|8328.2|8316.2|8330.7|8318.7|8330.7|8318.7|8324.3|8312.3|0
1648175700000|2022-03-25 02:35:00|8329.9|8317.9|8332.9|8320.9|8335.1|8323.1|8328.6|8316.6|0
1648176000000|2022-03-25 02:40:00|8333|8321|8329.7|8317.7|8335.1|8323.1|8327.6|8315.6|0
1648176300000|2022-03-25 02:45:00|8330.8|8318.8|8328.6|8316.6|8330.8|8318.8|8328.6|8316.6|0
1648176600000|2022-03-25 02:50:00|8328.7|8316.7|8330.8|8318.8|8332.9|8320.9|8328.6|8316.6|0
1648176900000|2022-03-25 02:55:00|8330|8318|8330.8|8318.8|8330.8|8318.8|8328.6|8316.6|0
1648177200000|2022-03-25 03:00:00|8330|8318|8333|8321|8333|8321|8328.7|8316.7|0
1648177500000|2022-03-25 03:05:00|8332.6|8320.6|8328.7|8316.7|8337.3|8325.3|8328.7|8316.7|0
1648177800000|2022-03-25 03:10:00|8327|8315|8324.4|8312.4|8328.7|8316.7|8322.3|8310.3|0
1648178100000|2022-03-25 03:15:00|8324|8312|8322.2|8310.2|8324.4|8312.4|8322.2|8310.2|0
1648178400000|2022-03-25 03:20:00|8321.4|8309.4|8322.2|8310.2|8322.2|8310.2|8320.1|8308.1|0
1648178700000|2022-03-25 03:25:00|8323.1|8311.1|8317.9|8305.9|8324.4|8312.4|8317.9|8305.9|0
1648179000000|2022-03-25 03:30:00|8318|8306|8322.2|8310.2|8324.4|8312.4|8318|8306|0
1648179300000|2022-03-25 03:35:00|8321.8|8309.8|8319|8307|8324.4|8312.4|8318|8306|0
1648179600000|2022-03-25 03:40:00|8319.4|8307.4|8313.6|8301.6|8320.1|8308.1|8313.6|8301.6|0
1648179900000|2022-03-25 03:45:00|8313.2|8301.2|8315.2|8303.2|8315.8|8303.8|8312.6|8300.6|0
1648180200000|2022-03-25 03:50:00|8316|8304|8316.3|8304.3|8317.4|8305.4|8313.1|8301.1|0
1648180500000|2022-03-25 03:55:00|8315.9|8303.9|8319.5|8307.5|8319.5|8307.5|8315.2|8303.2|0
1648180800000|2022-03-25 04:00:00|8318.7|8306.7|8321.7|8309.7|8321.7|8309.7|8317.4|8305.4|0
1648181100000|2022-03-25 04:05:00|8320.9|8308.9|8321.7|8309.7|8321.7|8309.7|8319.5|8307.5|0
1648181400000|2022-03-25 04:10:00|8322.5|8310.5|8326|8314|8330.3|8318.3|8322.5|8310.5|0
1648181700000|2022-03-25 04:15:00|8325.9|8313.9|8323.9|8311.9|8326|8314|8321.7|8309.7|0
1648182000000|2022-03-25 04:20:00|8324.7|8312.7|8322.8|8310.8|8326|8314|8321.7|8309.7|0
1648182300000|2022-03-25 04:25:00|8323.2|8311.2|8328.1|8316.1|8328.1|8316.1|8323.2|8311.2|0
1648182600000|2022-03-25 04:30:00|8327.3|8315.3|8330.3|8318.3|8332.4|8320.4|8326|8314|0
1648182900000|2022-03-25 04:35:00|8330.2|8318.2|8331.3|8319.3|8332.4|8320.4|8330.2|8318.2|0
1648183200000|2022-03-25 04:40:00|8331.7|8319.7|8334.5|8322.5|8336.7|8324.7|8331.3|8319.3|0
1648183500000|2022-03-25 04:45:00|8334.6|8322.6|8336.7|8324.7|8338.8|8326.8|8334.5|8322.5|0
1648183800000|2022-03-25 04:50:00|8337.5|8325.5|8336.7|8324.7|8338.9|8326.9|8334.6|8322.6|0
1648184100000|2022-03-25 04:55:00|8336.3|8324.3|8349.7|8337.7|8356.1|8344.1|8335.6|8323.6|0
1648184400000|2022-03-25 05:00:00|8349.6|8337.6|8339|8327|8349.6|8337.6|8339|8327|0
1648184700000|2022-03-25 05:05:00|8340.1|8328.1|8331.7|8319.7|8340.1|8328.1|8331.7|8319.7|0
1648185000000|2022-03-25 05:10:00|8330.4|8318.4|8332.6|8320.6|8334.7|8322.7|8330.4|8318.4|0
1648185300000|2022-03-25 05:15:00|8332.1|8320.1|8329.3|8317.3|8332.6|8320.6|8328.2|8316.2|0
1648185600000|2022-03-25 05:20:00|8329.7|8317.7|8329.3|8317.3|8332.6|8320.6|8328.2|8316.2|0
1648185900000|2022-03-25 05:25:00|8329.7|8317.7|8329.3|8317.3|8333.6|8321.6|8328.2|8316.2|0
1648186200000|2022-03-25 05:30:00|8329.7|8317.7|8321.8|8309.8|8330.4|8318.4|8319.6|8307.6|0
1648186500000|2022-03-25 05:35:00|8321.4|8309.4|8323.9|8311.9|8323.9|8311.9|8319.6|8307.6|0
1648186800000|2022-03-25 05:40:00|8322.9|8310.9|8318.6|8306.6|8325|8313|8316.4|8304.4|0
1648187100000|2022-03-25 05:45:00|8319|8307|8321.8|8309.8|8325|8313|8317.5|8305.5|0
1648187400000|2022-03-25 05:50:00|8322.6|8310.6|8319.7|8307.7|8323.9|8311.9|8317.5|8305.5|0
1648187700000|2022-03-25 05:55:00|8319.3|8307.3|8317.6|8305.6|8326.1|8314.1|8317.6|8305.6|0
1648188000000|2022-03-25 06:00:00|8318.4|8306.4|8319.7|8307.7|8321.9|8309.9|8317.6|8305.6|0
1648188300000|2022-03-25 06:05:00|8320.1|8308.1|8315.8|8303.8|8321.8|8309.8|8315.8|8303.8|0
1648188600000|2022-03-25 06:10:00|8316.6|8304.6|8324.4|8312.4|8326.5|8314.5|8316.6|8304.6|0
1648188900000|2022-03-25 06:15:00|8325.4|8313.4|8322.3|8310.3|8326.6|8314.6|8322.3|8310.3|0
1648189200000|2022-03-25 06:20:00|8323.1|8311.1|8326.6|8314.6|8326.6|8314.6|8322.3|8310.3|0
1648189500000|2022-03-25 06:25:00|8325.8|8313.8|8326.5|8314.5|8327.6|8315.6|8323.3|8311.3|0
1648189800000|2022-03-25 06:30:00|8326.6|8314.6|8330.8|8318.8|8332.9|8320.9|8326.6|8314.6|0
1648190100000|2022-03-25 06:35:00|8331.6|8319.6|8332.9|8320.9|8335|8323|8330.8|8318.8|0
1648190400000|2022-03-25 06:40:00|8333.7|8321.7|8328.6|8316.6|8337.1|8325.1|8326.4|8314.4|0
1648190700000|2022-03-25 06:45:00|8327.8|8315.8|8328.6|8316.6|8328.6|8316.6|8326.4|8314.4|0
1648191000000|2022-03-25 06:50:00|8328.2|8316.2|8328.6|8316.6|8328.6|8316.6|8326.4|8314.4|0
1648191300000|2022-03-25 06:55:00|8328.2|8316.2|8335.1|8323.1|8335.1|8323.1|8326.5|8314.5|0
1648191600000|2022-03-25 07:00:00|8335.5|8323.5|8330.1|8325.1|8335.5|8326.1|8321.1|8316.1|35
1648191900000|2022-03-25 07:05:00|8326.6|8321.6|8321.1|8316.1|8326.6|8321.6|8321.1|8316.1|1
1648192200000|2022-03-25 07:10:00|8320.6|8315.6|8316.6|8311.6|8320.6|8315.6|8315.1|8310.1|8
1648192500000|2022-03-25 07:15:00|8317.6|8312.6|8309.6|8304.6|8317.6|8312.6|8309.6|8304.6|3
1648192800000|2022-03-25 07:20:00|8310.1|8305.1|8310.1|8305.1|8312.6|8307.6|8290.6|8285.6|26
1648193100000|2022-03-25 07:25:00|8308.1|8303.1|8302.6|8297.6|8308.6|8303.6|8302.1|8297.1|14
1648193400000|2022-03-25 07:30:00|8303.1|8298.1|8307.6|8302.6|8310.1|8305.1|8300.6|8295.6|38
1648193700000|2022-03-25 07:35:00|8309.6|8304.6|8305.6|8300.6|8312.1|8307.1|8303.6|8298.6|10
1648194000000|2022-03-25 07:40:00|8308.1|8303.1|8304.6|8299.6|8308.1|8303.1|8303.6|8298.6|32
1648194300000|2022-03-25 07:45:00|8305.1|8300.1|8300.6|8295.6|8309.1|8304.1|8300.1|8295.1|18
1648194600000|2022-03-25 07:50:00|8301.1|8296.1|8313.1|8308.1|8317.1|8312.1|8301.1|8296.1|44
1648194900000|2022-03-25 07:55:00|8313.6|8308.6|8313.1|8308.1|8319.1|8314.1|8311.6|8306.6|66
1648195200000|2022-03-25 08:00:00|8312.6|8307.6|8311.6|8306.6|8321.6|8316.6|8306.6|8301.6|291
1648195500000|2022-03-25 08:05:00|8312.1|8307.1|8303.6|8298.6|8313.6|8308.6|8302.1|8297.1|148
1648195800000|2022-03-25 08:10:00|8304.1|8299.1|8294.6|8289.6|8304.1|8299.1|8286.6|8281.6|73
1648196100000|2022-03-25 08:15:00|8294.1|8289.1|8298.1|8293.1|8300.1|8295.1|8291.6|8286.6|105
1648196400000|2022-03-25 08:20:00|8297.6|8292.6|8291.6|8286.6|8300.6|8295.6|8286.6|8281.6|71
1648196700000|2022-03-25 08:25:00|8291.1|8286.1|8303.1|8298.1|8308.6|8303.6|8291.1|8286.1|90
1648197000000|2022-03-25 08:30:00|8302.6|8297.6|8298.1|8293.1|8303.1|8298.1|8287.6|8282.6|100
1648197300000|2022-03-25 08:35:00|8299.6|8294.6|8307.6|8302.6|8310.6|8305.6|8298.1|8293.1|68
1648197600000|2022-03-25 08:40:00|8308.9|8303.9|8310.9|8305.9|8315.9|8310.9|8305.4|8300.4|88
1648197900000|2022-03-25 08:45:00|8310.4|8305.4|8310.9|8305.9|8312.9|8307.9|8304.9|8299.9|52
1648198200000|2022-03-25 08:50:00|8311.4|8306.4|8315.4|8310.4|8317.9|8312.9|8311.4|8306.4|43
1648198500000|2022-03-25 08:55:00|8316.9|8311.9|8322.9|8317.9|8323.4|8318.4|8315.9|8310.9|42
1648198800000|2022-03-25 09:00:00|8322.4|8317.4|8324.4|8319.4|8344.9|8339.9|8314.9|8309.9|427
1648199100000|2022-03-25 09:05:00|8323.9|8318.9|8316.9|8311.9|8327.4|8322.4|8315.9|8310.9|40
1648199400000|2022-03-25 09:10:00|8317.4|8312.4|8319.9|8314.9|8323.4|8318.4|8316.9|8311.9|51
1648199700000|2022-03-25 09:15:00|8319.4|8314.4|8318.9|8313.9|8323.9|8318.9|8313.4|8308.4|16
1648200000000|2022-03-25 09:20:00|8318.4|8313.4|8307.9|8302.9|8320.9|8315.9|8305.9|8300.9|40
1648200300000|2022-03-25 09:25:00|8308.4|8303.4|8300.9|8295.9|8309.9|8304.9|8299.4|8294.4|38
1648200600000|2022-03-25 09:30:00|8300.4|8295.4|8289.9|8284.9|8300.9|8295.9|8288.4|8283.4|70
1648200900000|2022-03-25 09:35:00|8290.4|8285.4|8294.4|8289.4|8294.9|8289.9|8287.4|8282.4|64
1648201200000|2022-03-25 09:40:00|8294.9|8289.9|8295.4|8290.4|8296.4|8291.4|8292.4|8287.4|39
1648201500000|2022-03-25 09:45:00|8294.9|8289.9|8301.9|8296.9|8304.9|8299.9|8294.4|8289.4|67
1648201800000|2022-03-25 09:50:00|8302.4|8297.4|8310.9|8305.9|8312.9|8307.9|8302.4|8297.4|53
1648202100000|2022-03-25 09:55:00|8310.4|8305.4|8309.9|8304.9|8315.9|8310.9|8306.9|8301.9|53
1648202400000|2022-03-25 10:00:00|8311.9|8306.9|8305.4|8300.4|8313.9|8308.9|8302.9|8297.9|44
1648202700000|2022-03-25 10:05:00|8305.9|8300.9|8300.9|8295.9|8307.9|8302.9|8297.9|8292.9|52
1648203000000|2022-03-25 10:10:00|8301.9|8296.9|8301.9|8296.9|8306.9|8301.9|8299.9|8294.9|49
1648203300000|2022-03-25 10:15:00|8302.4|8297.4|8307.9|8302.9|8307.9|8302.9|8301.9|8296.9|16
1648203600000|2022-03-25 10:20:00|8308.4|8303.4|8309.4|8304.4|8312.9|8307.9|8307.9|8302.9|18
1648203900000|2022-03-25 10:25:00|8308.9|8303.9|8316.9|8311.9|8316.9|8311.9|8308.9|8303.9|31
1648204200000|2022-03-25 10:30:00|8316.4|8311.4|8314.9|8309.9|8316.9|8311.9|8311.9|8306.9|22
1648204500000|2022-03-25 10:35:00|8313.9|8308.9|8316.9|8311.9|8317.9|8312.9|8311.9|8306.9|63
1648204800000|2022-03-25 10:40:00|8317.4|8312.4|8324.9|8319.9|8325.4|8320.4|8315.9|8310.9|80
1648205100000|2022-03-25 10:45:00|8325.4|8320.4|8324.9|8319.9|8329.4|8324.4|8323.4|8318.4|55
1648205400000|2022-03-25 10:50:00|8325.4|8320.4|8343.4|8338.4|8343.9|8338.9|8323.9|8318.9|138
1648205700000|2022-03-25 10:55:00|8343.9|8338.9|8339.4|8334.4|8344.9|8339.9|8334.9|8329.9|213
1648206000000|2022-03-25 11:00:00|8339.9|8334.9|8342.4|8337.4|8342.4|8337.4|8334.9|8329.9|41
1648206300000|2022-03-25 11:05:00|8342.9|8337.9|8341.9|8336.9|8346.4|8341.4|8340.9|8335.9|58
1648206600000|2022-03-25 11:10:00|8342.4|8337.4|8341.9|8336.9|8345.9|8340.9|8340.4|8335.4|46
1648206900000|2022-03-25 11:15:00|8341.4|8336.4|8341.9|8336.9|8345.9|8340.9|8337.9|8332.9|47
1648207200000|2022-03-25 11:20:00|8341.4|8336.4|8345.9|8340.9|8356.9|8351.9|8340.4|8335.4|174
1648207500000|2022-03-25 11:25:00|8345.4|8340.4|8353.9|8348.9|8354.9|8349.9|8343.9|8338.9|42
1648207800000|2022-03-25 11:30:00|8352.9|8347.9|8349.9|8344.9|8354.9|8349.9|8349.4|8344.4|29
1648208100000|2022-03-25 11:35:00|8349.4|8344.4|8350.9|8345.9|8351.9|8346.9|8346.9|8341.9|33
1648208400000|2022-03-25 11:40:00|8351.4|8346.4|8342.9|8337.9|8354.9|8349.9|8338.9|8333.9|164
1648208700000|2022-03-25 11:45:00|8343.4|8338.4|8353.4|8348.4|8354.4|8349.4|8342.4|8337.4|62
1648209000000|2022-03-25 11:50:00|8354.4|8349.4|8353.9|8348.9|8355.9|8350.9|8350.9|8345.9|41
1648209300000|2022-03-25 11:55:00|8353.4|8348.4|8351.9|8346.9|8356.4|8351.4|8349.4|8344.4|57
1648209600000|2022-03-25 12:00:00|8351.4|8346.4|8348.9|8343.9|8352.4|8347.4|8348.9|8343.9|93
1648209900000|2022-03-25 12:05:00|8349.4|8344.4|8340.9|8335.9|8351.4|8346.4|8338.9|8333.9|134
1648210200000|2022-03-25 12:10:00|8341.4|8336.4|8344.9|8339.9|8345.9|8340.9|8338.4|8333.4|17
1648210500000|2022-03-25 12:15:00|8343.9|8338.9|8346.4|8341.4|8347.4|8342.4|8341.4|8336.4|43
1648210800000|2022-03-25 12:20:00|8345.9|8340.9|8344.9|8339.9|8346.9|8341.9|8343.9|8338.9|21
1648211100000|2022-03-25 12:25:00|8344.4|8339.4|8347.9|8342.9|8349.4|8344.4|8344.4|8339.4|14
1648211400000|2022-03-25 12:30:00|8348.4|8343.4|8344.4|8339.4|8348.4|8343.4|8343.4|8338.4|24
1648211700000|2022-03-25 12:35:00|8343.9|8338.9|8335.4|8330.4|8345.9|8340.9|8334.4|8329.4|62
1648212000000|2022-03-25 12:40:00|8334.6|8329.6|8333.1|8328.1|8336.6|8331.6|8332.1|8327.1|35
1648212300000|2022-03-25 12:45:00|8333.6|8328.6|8333.1|8328.1|8336.6|8331.6|8331.1|8326.1|24
1648212600000|2022-03-25 12:50:00|8333.6|8328.6|8335.6|8330.6|8338.1|8333.1|8333.1|8328.1|35
1648212900000|2022-03-25 12:55:00|8335.1|8330.1|8336.1|8331.1|8336.6|8331.6|8333.1|8328.1|10
1648213200000|2022-03-25 13:00:00|8336.6|8331.6|8333.1|8328.1|8337.1|8332.1|8330.1|8325.1|18
1648213500000|2022-03-25 13:05:00|8333.6|8328.6|8332.1|8327.1|8334.6|8329.6|8329.6|8324.6|29
1648213800000|2022-03-25 13:10:00|8332.6|8327.6|8327.1|8322.1|8339.1|8334.1|8326.6|8321.6|44
1648214100000|2022-03-25 13:15:00|8327.6|8322.6|8331.1|8326.1|8332.6|8327.6|8326.6|8321.6|19
1648214400000|2022-03-25 13:20:00|8331.6|8326.6|8337.1|8332.1|8339.1|8334.1|8330.1|8325.1|17
1648214700000|2022-03-25 13:25:00|8336.6|8331.6|8340.1|8335.1|8341.6|8336.6|8331.1|8326.1|52
1648215000000|2022-03-25 13:30:00|8339.6|8334.6|8332.1|8327.1|8340.6|8335.6|8331.6|8326.6|78
1648215300000|2022-03-25 13:35:00|8330.1|8325.1|8324.1|8319.1|8338.6|8333.6|8320.6|8315.6|211
1648215600000|2022-03-25 13:40:00|8323.6|8318.6|8336.1|8331.1|8339.1|8334.1|8320.6|8315.6|107
1648215900000|2022-03-25 13:45:00|8336.6|8331.6|8342.6|8337.6|8345.1|8340.1|8333.1|8328.1|40
1648216200000|2022-03-25 13:50:00|8342.1|8337.1|8349.6|8344.6|8351.1|8346.1|8339.1|8334.1|54
1648216500000|2022-03-25 13:55:00|8350.1|8345.1|8347.6|8342.6|8352.6|8347.6|8345.1|8340.1|69
1648216800000|2022-03-25 14:00:00|8348.6|8343.6|8349.1|8344.1|8354.1|8349.1|8344.1|8339.1|98
1648217100000|2022-03-25 14:05:00|8348.6|8343.6|8356.1|8351.1|8356.6|8351.6|8345.1|8340.1|74
1648217400000|2022-03-25 14:10:00|8355.6|8350.6|8360.1|8355.1|8363.6|8358.6|8353.1|8348.1|58
1648217700000|2022-03-25 14:15:00|8359.6|8354.6|8356.6|8351.6|8364.6|8359.6|8356.6|8351.6|84
1648218000000|2022-03-25 14:20:00|8356.1|8351.1|8366.1|8361.1|8367.1|8362.1|8355.6|8350.6|56
1648218300000|2022-03-25 14:25:00|8365.6|8360.6|8358.1|8353.1|8366.1|8361.1|8356.1|8351.1|28
1648218600000|2022-03-25 14:30:00|8357.6|8352.6|8360.1|8355.1|8360.1|8355.1|8355.1|8350.1|22
1648218900000|2022-03-25 14:35:00|8359.1|8354.1|8360.1|8355.1|8367.6|8362.6|8359.1|8354.1|53
1648219200000|2022-03-25 14:40:00|8359.6|8354.6|8359.1|8354.1|8361.6|8356.6|8357.6|8352.6|54
1648219500000|2022-03-25 14:45:00|8358.1|8353.1|8361.1|8356.1|8362.1|8357.1|8356.6|8351.6|112
1648219800000|2022-03-25 14:50:00|8361.6|8356.6|8358.6|8353.6|8364.6|8359.6|8355.6|8350.6|77
1648220100000|2022-03-25 14:55:00|8359.1|8354.1|8361.1|8356.1|8363.6|8358.6|8357.6|8352.6|112
1648220400000|2022-03-25 15:00:00|8361.6|8356.6|8356.6|8351.6|8362.6|8357.6|8349.6|8344.6|95
1648220700000|2022-03-25 15:05:00|8356.1|8351.1|8342.6|8337.6|8358.1|8353.1|8341.6|8336.6|91
1648221000000|2022-03-25 15:10:00|8342.4|8337.4|8339.9|8334.9|8344.4|8339.4|8331.9|8326.9|149
1648221300000|2022-03-25 15:15:00|8339.4|8334.4|8336.4|8331.4|8345.9|8340.9|8335.4|8330.4|137
1648221600000|2022-03-25 15:20:00|8336.9|8331.9|8325.4|8320.4|8339.9|8334.9|8325.4|8320.4|111
1648221900000|2022-03-25 15:25:00|8324.9|8319.9|8325.9|8320.9|8327.9|8322.9|8312.9|8307.9|108
1648222200000|2022-03-25 15:30:00|8324.4|8319.4|8327.9|8322.9|8331.4|8326.4|8315.9|8310.9|132
1648222500000|2022-03-25 15:35:00|8326.9|8321.9|8322.4|8317.4|8332.9|8327.9|8321.9|8316.9|54
1648222800000|2022-03-25 15:40:00|8321.9|8316.9|8332.9|8327.9|8332.9|8327.9|8321.9|8316.9|35
1648223100000|2022-03-25 15:45:00|8333.4|8328.4|8328.4|8323.4|8335.9|8330.9|8327.9|8322.9|49
1648223400000|2022-03-25 15:50:00|8327.4|8322.4|8325.4|8320.4|8331.9|8326.9|8324.9|8319.9|83
1648223700000|2022-03-25 15:55:00|8324.9|8319.9|8324.4|8319.4|8328.9|8323.9|8321.4|8316.4|46
1648224000000|2022-03-25 16:00:00|8324.9|8319.9|8321.4|8316.4|8326.9|8321.9|8320.9|8315.9|191
1648224300000|2022-03-25 16:05:00|8320.9|8315.9|8325.9|8320.9|8328.9|8323.9|8320.9|8315.9|229
1648224600000|2022-03-25 16:10:00|8326.4|8321.4|8328.4|8323.4|8330.9|8325.9|8325.9|8320.9|209
1648224900000|2022-03-25 16:15:00|8328.9|8323.9|8330.4|8325.4|8332.9|8327.9|8324.4|8319.4|207
1648225200000|2022-03-25 16:20:00|8330.9|8325.9|8329.9|8324.9|8332.9|8327.9|8325.9|8320.9|86
1648225500000|2022-03-25 16:25:00|8330.4|8325.4|8331.4|8326.4|8336.9|8331.9|8327.4|8322.4|682
1648225800000|2022-03-25 16:30:00|8330.9|8324.9|8333.9|8326.9|8334.9|8327.9|8321.9|8314.9|288
1648226100000|2022-03-25 16:35:00|8334.9|8327.9|8320.9|8313.9|8334.9|8328.9|8319.9|8312.9|154
1648226400000|2022-03-25 16:40:00|8319.9|8312.9|8322.9|8315.9|8322.9|8315.9|8312.9|8303.9|35
1648226700000|2022-03-25 16:45:00|8323.9|8316.9|8328.9|8321.9|8333.9|8325.9|8322.9|8315.9|45
1648227000000|2022-03-25 16:50:00|8329.9|8322.9|8328.9|8321.9|8334.9|8327.9|8325.9|8318.9|11
1648227300000|2022-03-25 16:55:00|8327.9|8320.9|8334.9|8327.9|8336.9|8330.9|8326.9|8320.9|18
1648227600000|2022-03-25 17:00:00|8333.9|8326.9|8338.9|8331.9|8338.9|8331.9|8332.9|8325.9|506
1648227900000|2022-03-25 17:05:00|8337.9|8330.9|8340.9|8333.9|8343.9|8337.9|8335.9|8329.9|15
1648228200000|2022-03-25 17:10:00|8339.9|8332.9|8340.9|8333.9|8342.9|8334.9|8337.9|8330.9|24
1648228500000|2022-03-25 17:15:00|8342.9|8334.9|8348.9|8340.9|8350.9|8343.9|8342.9|8334.9|17
1648228800000|2022-03-25 17:20:00|8349.9|8341.9|8339.9|8332.9|8350.9|8343.9|8338.9|8332.9|11
1648229100000|2022-03-25 17:25:00|8340.9|8333.9|8345.9|8338.9|8345.9|8338.9|8338.9|8331.9|10
1648229400000|2022-03-25 17:30:00|8346.9|8339.9|8350.9|8343.9|8350.9|8343.9|8344.9|8337.9|18
1648229700000|2022-03-25 17:35:00|8349.9|8342.9|8354.9|8348.9|8355.9|8348.9|8349.9|8342.9|11
1648230000000|2022-03-25 17:40:00|8355.9|8347.9|8361.9|8355.9|8364.9|8357.9|8352.9|8345.9|46
1648230300000|2022-03-25 17:45:00|8362.9|8354.9|8363.9|8356.9|8364.9|8357.9|8360.9|8353.9|13
1648230600000|2022-03-25 17:50:00|8364.9|8357.9|8365.9|8359.9|8366.9|8359.9|8363.9|8356.9|17
1648230900000|2022-03-25 17:55:00|8367.9|8358.9|8367.9|8360.9|8368.9|8362.9|8365.9|8358.9|15
1648231200000|2022-03-25 18:00:00|8366.9|8359.9|8373.9|8365.9|8373.9|8365.9|8365.9|8357.9|8
1648231500000|2022-03-25 18:05:00|8374.9|8366.9|8372.9|8364.9|8374.9|8367.9|8372.9|8364.9|8
1648231800000|2022-03-25 18:10:00|8370.9|8361.9|8364.9|8356.9|8372.9|8365.9|8364.9|8356.9|12
1648232100000|2022-03-25 18:15:00|8365.9|8357.9|8363.9|8355.9|8365.9|8358.9|8363.9|8354.9|6
1648232400000|2022-03-25 18:20:00|8364.9|8356.9|8367.9|8359.9|8367.9|8359.9|8364.9|8355.9|2
1648232700000|2022-03-25 18:25:00|8366.9|8358.9|8369.9|8361.9|8370.9|8363.9|8366.9|8358.9|4
1648233000000|2022-03-25 18:30:00|8370.9|8362.9|8371.9|8362.9|8372.9|8366.9|8369.9|8362.9|9
1648233300000|2022-03-25 18:35:00|8370.9|8361.9|8370.9|8362.9|8372.9|8364.9|8369.9|8360.9|2
1648233600000|2022-03-25 18:40:00|8371.9|8360.9|8372.9|8363.9|8372.9|8363.9|8369.9|8360.9|0
1648233900000|2022-03-25 18:45:00|8373.9|8364.9|8370.9|8362.9|8374.9|8368.9|8367.9|8360.9|56
1648234200000|2022-03-25 18:50:00|8373.9|8363.9|8372.9|8364.9|8376.9|8367.9|8372.9|8363.9|10
1648234500000|2022-03-25 18:55:00|8371.9|8366.9|8372.4|8360.4|8375.9|8367.4|8367.9|8360.4|23
1648234800000|2022-03-25 19:00:00|8372.5|8360.5|8365.6|8353.6|8372.5|8360.5|8361.1|8349.1|0
1648235100000|2022-03-25 19:05:00|8365.7|8353.7|8358.4|8346.4|8367.8|8355.8|8358.3|8346.3|0
1648235400000|2022-03-25 19:10:00|8360.5|8348.5|8365.1|8353.1|8367.3|8355.3|8358.4|8346.4|0
1648235700000|2022-03-25 19:15:00|8365.2|8353.2|8358.4|8346.4|8365.3|8353.3|8356.2|8344.2|0
1648236000000|2022-03-25 19:20:00|8358.3|8346.3|8351.7|8339.7|8358.4|8346.4|8349.3|8337.3|0
1648236300000|2022-03-25 19:25:00|8351.8|8339.8|8351.3|8339.3|8356.1|8344.1|8349.1|8337.1|0
1648236600000|2022-03-25 19:30:00|8351.2|8339.2|8351.4|8339.4|8353.6|8341.6|8346.7|8334.7|0
1648236900000|2022-03-25 19:35:00|8351.3|8339.3|8351.4|8339.4|8360.3|8348.3|8351.2|8339.2|0
1648237200000|2022-03-25 19:40:00|8351.5|8339.5|8360.4|8348.4|8362.8|8350.8|8351.5|8339.5|0
1648237500000|2022-03-25 19:45:00|8360.5|8348.5|8367.4|8355.4|8367.5|8355.5|8360.4|8348.4|0
1648237800000|2022-03-25 19:50:00|8367.5|8355.5|8372.1|8360.1|8372.1|8360.1|8365.2|8353.2|0
1648238100000|2022-03-25 19:55:00|8372|8360|8376|8364|8380.9|8368.9|8372|8360|0
1648238400000|2022-03-25 20:00:00|8375.9|8363.9|8379|8367|8380|8368|8373.5|8361.5|0
1648238700000|2022-03-25 20:05:00|8378.9|8366.9|8375.6|8363.6|8380|8368|8375.6|8363.6|0
1648239300000|2022-03-25 20:15:00|8377.8|8365.8|8377.7|8365.7|8377.8|8365.8|8375.6|8363.6|0
1648239600000|2022-03-25 20:20:00|8377.8|8365.8|8375.6|8363.6|8378.8|8366.8|8375.6|8363.6|0
1648239900000|2022-03-25 20:25:00|8376.7|8364.7|8377.7|8365.7|8377.8|8365.8|8375.6|8363.6|0
1648240200000|2022-03-25 20:30:00|8377.8|8365.8|8377.7|8365.7|8377.8|8365.8|8377.7|8365.7|0
1648240500000|2022-03-25 20:35:00|8377.8|8365.8|8377.7|8365.7|8377.8|8365.8|8377.7|8365.7|0
1648240800000|2022-03-25 20:40:00|8377.8|8365.8|8377.3|8365.3|8377.8|8365.8|8377.3|8365.3|0
1648241100000|2022-03-25 20:45:00|8375.2|8363.2|8377.3|8365.3|8377.3|8365.3|8375.2|8363.2|0
1648241400000|2022-03-25 20:50:00|8376.2|8364.2|8373.1|8361.1|8377.3|8365.3|8373|8361|0
1648241700000|2022-03-25 20:55:00|8373|8361|8374|8362|8377.1|8365.1|8371.8|8359.8|0
1648242000000|2022-03-25 21:00:00|8372.7|8360.7|8372.7|8360.7|8372.7|8360.7|8372.7|8360.7|0
1648418400000|2022-03-27 22:00:00|8371.6|8359.6|8379.6|8367.6|8382.9|8370.9|8371.6|8359.6|0
1648418700000|2022-03-27 22:05:00|8379.8|8367.8|8379.7|8367.7|8379.8|8367.8|8375.8|8363.8|0
1648419000000|2022-03-27 22:10:00|8379.3|8367.3|8375.9|8363.9|8379.7|8367.7|8373.3|8361.3|0
1648419300000|2022-03-27 22:15:00|8375.6|8363.6|8373.2|8361.2|8378|8366|8371.5|8359.5|0
1648419600000|2022-03-27 22:20:00|8373.5|8361.5|8368.1|8356.1|8373.9|8361.9|8366.8|8354.8|0
1648419900000|2022-03-27 22:25:00|8367.5|8355.5|8366.2|8354.2|8368.1|8356.1|8365.5|8353.5|0
1648420200000|2022-03-27 22:30:00|8367.5|8355.5|8362.8|8350.8|8368.1|8356.1|8361.5|8349.5|0
1648420500000|2022-03-27 22:35:00|8363.4|8351.4|8361.5|8349.5|8365.1|8353.1|8361.1|8349.1|0
1648420800000|2022-03-27 22:40:00|8361.1|8349.1|8359.4|8347.4|8362.2|8350.2|8356.8|8344.8|0
1648421100000|2022-03-27 22:45:00|8360|8348|8360|8348|8360.9|8348.9|8354.7|8342.7|0
1648421400000|2022-03-27 22:50:00|8359.4|8347.4|8354|8342|8359.4|8347.4|8350|8338|0
1648421700000|2022-03-27 22:55:00|8354.1|8342.1|8353.4|8341.4|8355.1|8343.1|8352.1|8340.1|0
1648422000000|2022-03-27 23:00:00|8354|8342|8356.7|8344.7|8357.4|8345.4|8352.8|8340.8|0
1648422300000|2022-03-27 23:05:00|8356.9|8344.9|8353.9|8341.9|8359.9|8347.9|8353.3|8341.3|0
1648422600000|2022-03-27 23:10:00|8354.4|8342.4|8356.1|8344.1|8356.1|8344.1|8350.5|8338.5|0
1648422900000|2022-03-27 23:15:00|8355.2|8343.2|8359.7|8347.7|8363.1|8351.1|8355.2|8343.2|0
1648423200000|2022-03-27 23:20:00|8360.1|8348.1|8361.2|8349.2|8363.1|8351.1|8359.7|8347.7|0
1648423500000|2022-03-27 23:25:00|8360.6|8348.6|8358.9|8346.9|8360.6|8348.6|8357.2|8345.2|0
1648423800000|2022-03-27 23:30:00|8359.1|8347.1|8356.7|8344.7|8360.6|8348.6|8354.4|8342.4|0
1648424100000|2022-03-27 23:35:00|8356.5|8344.5|8355.4|8343.4|8357.2|8345.2|8354.4|8342.4|0
1648424400000|2022-03-27 23:40:00|8355|8343|8356.5|8344.5|8358.9|8346.9|8353.1|8341.1|0
1648424700000|2022-03-27 23:45:00|8355.9|8343.9|8353.3|8341.3|8356.1|8344.1|8352.7|8340.7|0
1648425000000|2022-03-27 23:50:00|8353.1|8341.1|8354.4|8342.4|8355|8343|8352.4|8340.4|0
1648425300000|2022-03-27 23:55:00|8353.7|8341.7|8347.1|8335.1|8354.4|8342.4|8347.1|8335.1|0
1648425600000|2022-03-28 00:00:00|8346.2|8334.2|8342.6|8330.6|8347.1|8335.1|8340.3|8328.3|0
1648425900000|2022-03-28 00:05:00|8342.4|8330.4|8343|8331|8345.6|8333.6|8340.3|8328.3|0
1648426200000|2022-03-28 00:10:00|8342.4|8330.4|8337.4|8325.4|8343.7|8331.7|8337.4|8325.4|0
1648426500000|2022-03-28 00:15:00|8337.5|8325.5|8344.9|8332.9|8344.9|8332.9|8332.2|8320.2|0
1648426800000|2022-03-28 00:20:00|8344.5|8332.5|8347|8335|8351.3|8339.3|8343.8|8331.8|0
1648427100000|2022-03-28 00:25:00|8347.8|8335.8|8352.3|8340.3|8352.3|8340.3|8347|8335|0
1648427400000|2022-03-28 00:30:00|8351.9|8339.9|8349.1|8337.1|8351.9|8339.9|8347|8335|0
1648427700000|2022-03-28 00:35:00|8348.3|8336.3|8343.8|8331.8|8348.3|8336.3|8340.6|8328.6|0
1648428000000|2022-03-28 00:40:00|8343.4|8331.4|8344.9|8332.9|8346|8334|8342.7|8330.7|0
1648428300000|2022-03-28 00:45:00|8344.1|8332.1|8334.2|8322.2|8344.1|8332.1|8333.1|8321.1|0
1648428600000|2022-03-28 00:50:00|8335|8323|8337.3|8325.3|8337.4|8325.4|8332|8320|0
1648428900000|2022-03-28 00:55:00|8336.9|8324.9|8334.1|8322.1|8336.9|8324.9|8332|8320|0
1648429200000|2022-03-28 01:00:00|8333.3|8321.3|8329.8|8317.8|8335.2|8323.2|8325.5|8313.5|0
1648429500000|2022-03-28 01:05:00|8330.2|8318.2|8335.2|8323.2|8336.2|8324.2|8329.8|8317.8|0
1648429800000|2022-03-28 01:10:00|8335.6|8323.6|8338.3|8326.3|8341.6|8329.6|8334.1|8322.1|0
1648430100000|2022-03-28 01:15:00|8337.5|8325.5|8334|8322|8338.4|8326.4|8334|8322|0
1648430400000|2022-03-28 01:20:00|8333.2|8321.2|8339.4|8327.4|8339.4|8327.4|8331.9|8319.9|0
1648430700000|2022-03-28 01:25:00|8339|8327|8338.3|8326.3|8342.6|8330.6|8336.2|8324.2|0
1648431000000|2022-03-28 01:30:00|8337.9|8325.9|8338.3|8326.3|8338.4|8326.4|8334|8322|0
1648431300000|2022-03-28 01:35:00|8337.5|8325.5|8339.4|8327.4|8340.5|8328.5|8336.2|8324.2|0
1648431600000|2022-03-28 01:40:00|8339|8327|8335.1|8323.1|8339|8327|8331.9|8319.9|0
1648431900000|2022-03-28 01:45:00|8334.7|8322.7|8336.2|8324.2|8339.4|8327.4|8334|8322|0
1648432200000|2022-03-28 01:50:00|8337|8325|8346.9|8334.9|8346.9|8334.9|8337|8325|0
1648432500000|2022-03-28 01:55:00|8346.1|8334.1|8344.7|8332.7|8346.1|8334.1|8340.4|8328.4|0
1648432800000|2022-03-28 02:00:00|8344.8|8332.8|8351.2|8339.2|8353.3|8341.3|8344.7|8332.7|0
1648433100000|2022-03-28 02:05:00|8351.6|8339.6|8354.4|8342.4|8355.5|8343.5|8349|8337|0
1648433400000|2022-03-28 02:10:00|8355.5|8343.5|8353.3|8341.3|8357.6|8345.6|8353.3|8341.3|0
1648433700000|2022-03-28 02:15:00|8352.5|8340.5|8351.1|8339.1|8352.5|8340.5|8349|8337|0
1648434000000|2022-03-28 02:20:00|8350.7|8338.7|8344.7|8332.7|8350.7|8338.7|8344.7|8332.7|0
1648434300000|2022-03-28 02:25:00|8344.3|8332.3|8342.6|8330.6|8344.7|8332.7|8342.5|8330.5|0
1648434600000|2022-03-28 02:30:00|8342.5|8330.5|8344.7|8332.7|8346.9|8334.9|8342.5|8330.5|0
1648434900000|2022-03-28 02:35:00|8345.5|8333.5|8349|8337|8349|8337|8344.7|8332.7|0
1648435200000|2022-03-28 02:40:00|8351.2|8339.2|8355.5|8343.5|8355.5|8343.5|8350.1|8338.1|0
1648435500000|2022-03-28 02:45:00|8356.3|8344.3|8357.7|8345.7|8358.7|8346.7|8355.5|8343.5|0
1648435800000|2022-03-28 02:50:00|8357.9|8345.9|8361.2|8349.2|8362.3|8350.3|8357.9|8345.9|0
1648436100000|2022-03-28 02:55:00|8360.1|8348.1|8360.1|8348.1|8361.2|8349.2|8358|8346|0
1648436400000|2022-03-28 03:00:00|8360|8348|8362.1|8350.1|8364.3|8352.3|8360|8348|0
1648436700000|2022-03-28 03:05:00|8362.2|8350.2|8363.2|8351.2|8366.4|8354.4|8362.1|8350.1|0
1648437000000|2022-03-28 03:10:00|8362.8|8350.8|8362.2|8350.2|8362.8|8350.8|8362.1|8350.1|0
1648437300000|2022-03-28 03:15:00|8362.1|8350.1|8363.2|8351.2|8363.2|8351.2|8362.1|8350.1|0
1648437600000|2022-03-28 03:20:00|8362.8|8350.8|8362.1|8350.1|8362.8|8350.8|8360|8348|0
1648437900000|2022-03-28 03:25:00|8361.3|8349.3|8360|8348|8362.1|8350.1|8360|8348|0
1648438200000|2022-03-28 03:30:00|8360.4|8348.4|8358.9|8346.9|8362.1|8350.1|8357.8|8345.8|0
1648438500000|2022-03-28 03:35:00|8359.3|8347.3|8356.8|8344.8|8360|8348|8355.7|8343.7|0
1648438800000|2022-03-28 03:40:00|8357.2|8345.2|8357.9|8345.9|8357.9|8345.9|8356.8|8344.8|0
1648439100000|2022-03-28 03:45:00|8358.3|8346.3|8358.9|8346.9|8360|8348|8355.7|8343.7|0
1648439400000|2022-03-28 03:50:00|8359.3|8347.3|8354.5|8342.5|8362.1|8350.1|8353.5|8341.5|0
1648439700000|2022-03-28 03:55:00|8354.1|8342.1|8357.8|8345.8|8357.8|8345.8|8352.4|8340.4|0
1648440000000|2022-03-28 04:00:00|8357.7|8345.7|8356.7|8344.7|8357.8|8345.8|8355.6|8343.6|0
1648440300000|2022-03-28 04:05:00|8355.6|8343.6|8351.9|8339.9|8357.8|8345.8|8351.9|8339.9|0
1648440600000|2022-03-28 04:10:00|8351.5|8339.5|8349.7|8337.7|8351.5|8339.5|8349.7|8337.7|0
1648440900000|2022-03-28 04:15:00|8348.9|8336.9|8348.7|8336.7|8349.8|8337.8|8347.6|8335.6|0
1648441200000|2022-03-28 04:20:00|8347.6|8335.6|8347.6|8335.6|8349.8|8337.8|8347.6|8335.6|0
1648441500000|2022-03-28 04:25:00|8346.8|8334.8|8345.6|8333.6|8346.8|8334.8|8345.5|8333.5|0
1648442100000|2022-03-28 04:35:00|8345.7|8333.7|8349.9|8337.9|8352|8340|8345.7|8333.7|0
1648442400000|2022-03-28 04:40:00|8350.7|8338.7|8349.9|8337.9|8352.1|8340.1|8349.9|8337.9|0
1648442700000|2022-03-28 04:45:00|8349.1|8337.1|8345.6|8333.6|8349.1|8337.1|8345.6|8333.6|0
1648443000000|2022-03-28 04:50:00|8344.8|8332.8|8344.5|8332.5|8345.6|8333.6|8343.4|8331.4|0
1648443300000|2022-03-28 04:55:00|8344.9|8332.9|8342.4|8330.4|8345.6|8333.6|8342.4|8330.4|0
1648443600000|2022-03-28 05:00:00|8342|8330|8341.3|8329.3|8343.5|8331.5|8340.2|8328.2|0
1648443900000|2022-03-28 05:05:00|8341.4|8329.4|8338.7|8326.7|8345.6|8333.6|8338.7|8326.7|0
1648444200000|2022-03-28 05:10:00|8338.1|8326.1|8339.6|8327.6|8341.8|8329.8|8337.5|8325.5|0
1648444500000|2022-03-28 05:15:00|8340|8328|8334.3|8322.3|8340.7|8328.7|8333.2|8321.2|0
1648444800000|2022-03-28 05:20:00|8334.7|8322.7|8338.7|8326.7|8338.7|8326.7|8334.3|8322.3|0
1648445100000|2022-03-28 05:25:00|8339.6|8327.6|8339.9|8327.9|8344.1|8332.1|8338.7|8326.7|0
1648445400000|2022-03-28 05:30:00|8340.7|8328.7|8339.9|8327.9|8344.2|8332.2|8339.9|8327.9|0
1648445700000|2022-03-28 05:35:00|8339.5|8327.5|8329.2|8317.2|8339.5|8327.5|8327|8315|0
1648446000000|2022-03-28 05:40:00|8330|8318|8328.1|8316.1|8331.3|8319.3|8327|8315|0
1648446300000|2022-03-28 05:45:00|8328.5|8316.5|8329.1|8317.1|8331.3|8319.3|8327|8315|0
1648446600000|2022-03-28 05:50:00|8329.2|8317.2|8333.4|8321.4|8335.5|8323.5|8327|8315|0
1648446900000|2022-03-28 05:55:00|8334.2|8322.2|8327.1|8315.1|8335.5|8323.5|8324.9|8312.9|0
1648447200000|2022-03-28 06:00:00|8326.9|8314.9|8352.4|8347.4|8358.9|8353.9|8326.9|8314.9|34
1648447500000|2022-03-28 06:05:00|8351.4|8346.4|8343.9|8338.9|8351.4|8346.4|8343.4|8338.4|7
1648447800000|2022-03-28 06:10:00|8343.4|8338.4|8346.9|8341.9|8347.4|8342.4|8338.9|8333.9|9
1648448100000|2022-03-28 06:15:00|8346.4|8341.4|8347.9|8342.9|8347.9|8342.9|8343.9|8338.9|4
1648448400000|2022-03-28 06:20:00|8347.4|8342.4|8355.9|8350.9|8356.4|8351.4|8346.9|8341.9|18
1648448700000|2022-03-28 06:25:00|8356.4|8351.4|8348.4|8343.4|8356.4|8351.4|8346.4|8341.4|9
1648449000000|2022-03-28 06:30:00|8348.9|8343.9|8356.4|8351.4|8356.4|8351.4|8348.4|8343.4|7
1648449300000|2022-03-28 06:35:00|8356.9|8351.9|8360.4|8355.4|8362.4|8357.4|8356.4|8351.4|10
1648449600000|2022-03-28 06:40:00|8360.9|8355.9|8354.4|8349.4|8362.4|8357.4|8352.4|8347.4|4
1648449900000|2022-03-28 06:45:00|8354.9|8349.9|8348.9|8343.9|8358.4|8353.4|8348.9|8343.9|17
1648450200000|2022-03-28 06:50:00|8346.9|8341.9|8358.9|8353.9|8358.9|8353.9|8346.4|8341.4|14
1648450500000|2022-03-28 06:55:00|8360.9|8355.9|8357.9|8352.9|8366.9|8361.9|8356.9|8351.9|41
1648450800000|2022-03-28 07:00:00|8355.4|8350.4|8394.4|8389.4|8394.4|8389.4|8354.9|8349.9|395
1648451100000|2022-03-28 07:05:00|8394.9|8389.9|8416.9|8411.9|8429.9|8424.9|8394.9|8389.9|170
1648451400000|2022-03-28 07:10:00|8417.4|8412.4|8404.9|8399.9|8417.4|8412.4|8397.9|8392.9|108
1648451700000|2022-03-28 07:15:00|8405.4|8400.4|8401.9|8396.9|8412.4|8407.4|8401.9|8396.9|122
1648452000000|2022-03-28 07:20:00|8400.9|8395.9|8412.9|8407.9|8413.9|8408.9|8394.9|8389.9|81
1648452300000|2022-03-28 07:25:00|8412.4|8407.4|8421.9|8416.9|8423.9|8418.9|8406.9|8401.9|68
1648452600000|2022-03-28 07:30:00|8421.4|8416.4|8423.9|8418.9|8424.9|8419.9|8415.4|8410.4|84
1648452900000|2022-03-28 07:35:00|8424.4|8419.4|8422.9|8417.9|8425.4|8420.4|8414.4|8409.4|53
1648453200000|2022-03-28 07:40:00|8424.2|8419.2|8419.2|8414.2|8424.7|8419.7|8417.2|8412.2|49
1648453500000|2022-03-28 07:45:00|8419.7|8414.7|8423.2|8418.2|8424.2|8419.2|8414.2|8409.2|43
1648453800000|2022-03-28 07:50:00|8422.7|8417.7|8431.2|8426.2|8433.7|8428.7|8422.7|8417.7|50
1648454100000|2022-03-28 07:55:00|8430.7|8425.7|8437.2|8432.2|8438.7|8433.7|8425.2|8420.2|54
1648454400000|2022-03-28 08:00:00|8437.7|8432.7|8432.2|8427.2|8439.2|8434.2|8430.2|8425.2|65
1648454700000|2022-03-28 08:05:00|8432.7|8427.7|8435.2|8430.2|8435.2|8430.2|8428.2|8423.2|62
1648455000000|2022-03-28 08:10:00|8434.7|8429.7|8446.2|8441.2|8446.7|8441.7|8432.2|8427.2|78
1648455300000|2022-03-28 08:15:00|8446.7|8441.7|8459.2|8454.2|8459.2|8454.2|8444.2|8439.2|95
1648455600000|2022-03-28 08:20:00|8458.7|8453.7|8464.2|8459.2|8466.7|8461.7|8454.7|8449.7|85
1648455900000|2022-03-28 08:25:00|8464.7|8459.7|8460.7|8455.7|8466.2|8461.2|8459.2|8454.2|92
1648456200000|2022-03-28 08:30:00|8461.2|8456.2|8460.2|8455.2|8464.7|8459.7|8457.7|8452.7|41
1648456500000|2022-03-28 08:35:00|8460.7|8455.7|8459.7|8454.7|8465.2|8460.2|8459.2|8454.2|38
1648456800000|2022-03-28 08:40:00|8460.2|8455.2|8463.2|8458.2|8467.2|8462.2|8457.2|8452.2|57
1648457100000|2022-03-28 08:45:00|8463.7|8458.7|8470.2|8465.2|8471.2|8466.2|8461.7|8456.7|67
1648457400000|2022-03-28 08:50:00|8469.7|8464.7|8471.2|8466.2|8473.2|8468.2|8468.2|8463.2|169
1648457700000|2022-03-28 08:55:00|8471.7|8466.7|8475.2|8470.2|8477.2|8472.2|8470.7|8465.7|112
1648458000000|2022-03-28 09:00:00|8474.7|8469.7|8468.2|8463.2|8477.2|8472.2|8467.2|8462.2|50
1648458300000|2022-03-28 09:05:00|8468.7|8463.7|8466.2|8461.2|8469.7|8464.7|8463.2|8458.2|34
1648458600000|2022-03-28 09:10:00|8466.7|8461.7|8466.2|8461.2|8469.2|8464.2|8464.7|8459.7|45
1648458900000|2022-03-28 09:15:00|8465.7|8460.7|8464.2|8459.2|8466.2|8461.2|8460.2|8455.2|64
1648459200000|2022-03-28 09:20:00|8464.7|8459.7|8469.2|8464.2|8469.2|8464.2|8462.7|8457.7|35
1648459500000|2022-03-28 09:25:00|8469.7|8464.7|8472.2|8467.2|8473.2|8468.2|8469.2|8464.2|35
1648459800000|2022-03-28 09:30:00|8471.7|8466.7|8473.2|8468.2|8473.2|8468.2|8465.7|8460.7|62
1648460100000|2022-03-28 09:35:00|8473.7|8468.7|8480.2|8475.2|8484.2|8479.2|8473.7|8468.7|195
1648460400000|2022-03-28 09:40:00|8480.7|8475.7|8486.2|8481.2|8489.2|8484.2|8480.7|8475.7|270
1648460700000|2022-03-28 09:45:00|8486.7|8481.7|8475.7|8470.7|8488.7|8483.7|8474.7|8469.7|198
1648461000000|2022-03-28 09:50:00|8475.2|8470.2|8470.2|8465.2|8476.7|8471.7|8469.2|8464.2|67
1648461300000|2022-03-28 09:55:00|8470.7|8465.7|8468.7|8463.7|8471.2|8466.2|8466.2|8461.2|44
1648461600000|2022-03-28 10:00:00|8468.2|8463.2|8467.7|8462.7|8470.7|8465.7|8463.2|8458.2|23
1648461900000|2022-03-28 10:05:00|8466.7|8461.7|8465.7|8460.7|8468.2|8463.2|8465.2|8460.2|37
1648462200000|2022-03-28 10:10:00|8465.2|8460.2|8468.2|8463.2|8469.2|8464.2|8463.7|8458.7|52
1648462500000|2022-03-28 10:15:00|8467.7|8462.7|8467.2|8462.2|8471.2|8466.2|8466.7|8461.7|21
1648462800000|2022-03-28 10:20:00|8467.7|8462.7|8468.2|8463.2|8471.7|8466.7|8466.2|8461.2|16
1648463100000|2022-03-28 10:25:00|8467.7|8462.7|8462.2|8457.2|8468.7|8463.7|8460.7|8455.7|45
1648463400000|2022-03-28 10:30:00|8462.7|8457.7|8460.7|8455.7|8463.2|8458.2|8458.7|8453.7|25
1648463700000|2022-03-28 10:35:00|8460.2|8455.2|8460.2|8455.2|8463.7|8458.7|8457.2|8452.2|20
1648464000000|2022-03-28 10:40:00|8460.7|8455.7|8464.2|8459.2|8466.2|8461.2|8459.2|8454.2|29
1648464300000|2022-03-28 10:45:00|8463.7|8458.7|8469.7|8464.7|8471.2|8466.2|8463.7|8458.7|16
1648464600000|2022-03-28 10:50:00|8469.2|8464.2|8471.2|8466.2|8475.7|8470.7|8468.7|8463.7|31
1648464900000|2022-03-28 10:55:00|8470.7|8465.7|8472.2|8467.2|8473.2|8468.2|8469.2|8464.2|56
1648465200000|2022-03-28 11:00:00|8472.7|8467.7|8481.2|8476.2|8483.2|8478.2|8472.7|8467.7|140
1648465500000|2022-03-28 11:05:00|8480.7|8475.7|8482.2|8477.2|8485.2|8480.2|8477.2|8472.2|30
1648465800000|2022-03-28 11:10:00|8482.7|8477.7|8481.7|8476.7|8484.7|8479.7|8477.7|8472.7|22
1648466100000|2022-03-28 11:15:00|8481.2|8476.2|8484.2|8479.2|8484.7|8479.7|8479.2|8474.2|29
1648466400000|2022-03-28 11:20:00|8484.7|8479.7|8479.2|8474.2|8486.2|8481.2|8478.2|8473.2|27
1648466700000|2022-03-28 11:25:00|8478.7|8473.7|8481.2|8476.2|8483.2|8478.2|8477.2|8472.2|42
1648467000000|2022-03-28 11:30:00|8482.2|8477.2|8488.2|8483.2|8489.2|8484.2|8482.2|8477.2|60
1648467300000|2022-03-28 11:35:00|8488.7|8483.7|8481.2|8476.2|8488.7|8483.7|8481.2|8476.2|12
1648467600000|2022-03-28 11:40:00|8479.5|8474.5|8478|8473|8480.5|8475.5|8473.5|8468.5|23
1648467900000|2022-03-28 11:45:00|8478.5|8473.5|8482.5|8477.5|8483.5|8478.5|8477.5|8472.5|16
1648468200000|2022-03-28 11:50:00|8483.5|8478.5|8480.5|8475.5|8484|8479|8478.5|8473.5|25
1648468500000|2022-03-28 11:55:00|8480|8475|8479|8474|8483.5|8478.5|8478.5|8473.5|19
1648468800000|2022-03-28 12:00:00|8479.5|8474.5|8470.5|8465.5|8480.5|8475.5|8470|8465|31
1648469100000|2022-03-28 12:05:00|8470|8465|8468.5|8463.5|8471|8466|8466|8461|74
1648469400000|2022-03-28 12:10:00|8469|8464|8470|8465|8474|8469|8467|8462|27
1648469700000|2022-03-28 12:15:00|8470.5|8465.5|8463|8458|8471|8466|8463|8458|50
1648470000000|2022-03-28 12:20:00|8462.5|8457.5|8454.5|8449.5|8463|8458|8454|8449|51
1648470300000|2022-03-28 12:25:00|8455|8450|8454.5|8449.5|8457.5|8452.5|8452.5|8447.5|42
1648470600000|2022-03-28 12:30:00|8454|8449|8454.5|8449.5|8455|8450|8447.5|8442.5|123
1648470900000|2022-03-28 12:35:00|8454|8449|8451.5|8446.5|8454|8449|8449.5|8444.5|49
1648471200000|2022-03-28 12:40:00|8451|8446|8439|8434|8451|8446|8436.5|8431.5|67
1648471500000|2022-03-28 12:45:00|8438.5|8433.5|8433|8428|8439|8434|8429.5|8424.5|57
1648471800000|2022-03-28 12:50:00|8433.5|8428.5|8432.5|8427.5|8436|8431|8429.5|8424.5|31
1648472100000|2022-03-28 12:55:00|8433|8428|8441.5|8436.5|8442|8437|8432.5|8427.5|17
1648472400000|2022-03-28 13:00:00|8442|8437|8437|8432|8444.5|8439.5|8437|8432|38
1648472700000|2022-03-28 13:05:00|8438|8433|8437.5|8432.5|8442.5|8437.5|8435.5|8430.5|49
1648473000000|2022-03-28 13:10:00|8437|8432|8437|8432|8438.5|8433.5|8428.5|8423.5|125
1648473300000|2022-03-28 13:15:00|8436.5|8431.5|8430.5|8425.5|8437.5|8432.5|8430.5|8425.5|23
1648473600000|2022-03-28 13:20:00|8431|8426|8427|8422|8433.5|8428.5|8425.5|8420.5|37
1648473900000|2022-03-28 13:25:00|8427.5|8422.5|8426.5|8421.5|8427.5|8422.5|8423.5|8418.5|61
1648474200000|2022-03-28 13:30:00|8427|8422|8420|8415|8438|8433|8419.5|8414.5|159
1648474500000|2022-03-28 13:35:00|8421|8416|8418.5|8413.5|8423.5|8418.5|8416.5|8411.5|100
1648474800000|2022-03-28 13:40:00|8417.5|8412.5|8422.5|8417.5|8428|8423|8417.5|8412.5|75
1648475100000|2022-03-28 13:45:00|8422|8417|8413.5|8408.5|8423|8418|8409.5|8404.5|91
1648475400000|2022-03-28 13:50:00|8414.5|8409.5|8417.5|8412.5|8418.5|8413.5|8409.5|8404.5|46
1648475700000|2022-03-28 13:55:00|8417|8412|8411.5|8406.5|8417|8412|8406.5|8401.5|103
1648476000000|2022-03-28 14:00:00|8412|8407|8391.5|8386.5|8412|8407|8387.5|8382.5|174
1648476300000|2022-03-28 14:05:00|8392|8387|8387|8382|8393.5|8388.5|8385|8380|99
1648476600000|2022-03-28 14:10:00|8388.8|8383.8|8394.3|8389.3|8396.3|8391.3|8385.3|8380.3|106
1648476900000|2022-03-28 14:15:00|8393.3|8388.3|8395.8|8390.8|8396.8|8391.8|8387.3|8382.3|72
1648477200000|2022-03-28 14:20:00|8397.3|8392.3|8401.8|8396.8|8403.3|8398.3|8388.8|8383.8|84
1648477500000|2022-03-28 14:25:00|8402.3|8397.3|8404.3|8399.3|8404.8|8399.8|8397.3|8392.3|78
1648477800000|2022-03-28 14:30:00|8404.8|8399.8|8387.3|8382.3|8405.3|8400.3|8384.3|8379.3|82
1648478100000|2022-03-28 14:35:00|8387.8|8382.8|8385.8|8380.8|8389.3|8384.3|8381.3|8376.3|124
1648478400000|2022-03-28 14:40:00|8385.3|8380.3|8385.3|8380.3|8388.3|8383.3|8383.3|8378.3|71
1648478700000|2022-03-28 14:45:00|8385.8|8380.8|8387.3|8382.3|8392.3|8387.3|8385.3|8380.3|69
1648479000000|2022-03-28 14:50:00|8386.8|8381.8|8386.8|8381.8|8391.8|8386.8|8385.8|8380.8|42
1648479300000|2022-03-28 14:55:00|8387.3|8382.3|8392.8|8387.8|8392.8|8387.8|8385.8|8380.8|76
1648479600000|2022-03-28 15:00:00|8393.8|8388.8|8380.3|8375.3|8394.8|8389.8|8361.3|8356.3|374
1648479900000|2022-03-28 15:05:00|8380.8|8375.8|8388.3|8383.3|8388.3|8383.3|8378.3|8373.3|99
1648480200000|2022-03-28 15:10:00|8387.8|8382.8|8386.3|8381.3|8389.8|8384.8|8382.8|8377.8|85
1648480500000|2022-03-28 15:15:00|8385.3|8380.3|8392.3|8387.3|8393.8|8388.8|8381.3|8376.3|147
1648480800000|2022-03-28 15:20:00|8392.8|8387.8|8394.8|8389.8|8394.8|8389.8|8388.8|8383.8|169
1648481100000|2022-03-28 15:25:00|8395.8|8390.8|8389.8|8384.8|8395.8|8390.8|8383.3|8378.3|320
1648481400000|2022-03-28 15:30:00|8390.3|8384.3|8372.3|8365.3|8391.3|8385.3|8372.3|8365.3|589
1648481700000|2022-03-28 15:35:00|8373.3|8367.3|8368.3|8361.3|8373.3|8367.3|8364.3|8357.3|307
1648482000000|2022-03-28 15:40:00|8369.3|8362.3|8371.3|8364.3|8375.3|8368.3|8365.3|8358.3|30
1648482300000|2022-03-28 15:45:00|8370.3|8363.3|8358.3|8352.3|8372.3|8365.3|8358.3|8351.3|177
1648482600000|2022-03-28 15:50:00|8357.3|8350.3|8355.3|8348.3|8363.3|8355.3|8350.3|8343.3|35
1648482900000|2022-03-28 15:55:00|8356.3|8349.3|8352.3|8345.3|8358.3|8351.3|8351.3|8344.3|16
1648483200000|2022-03-28 16:00:00|8353.3|8346.3|8362.3|8355.3|8363.3|8356.3|8351.3|8344.3|13
1648483500000|2022-03-28 16:05:00|8363.3|8354.3|8355.3|8349.3|8364.3|8357.3|8355.3|8349.3|10
1648483800000|2022-03-28 16:10:00|8356.3|8350.3|8351.3|8344.3|8359.3|8351.3|8349.3|8341.3|54
1648484100000|2022-03-28 16:15:00|8352.3|8346.3|8350.3|8344.3|8359.3|8352.3|8347.3|8341.3|18
1648484400000|2022-03-28 16:20:00|8351.3|8345.3|8357.3|8350.3|8359.3|8352.3|8351.3|8344.3|10
1648484700000|2022-03-28 16:25:00|8358.3|8351.3|8355.3|8348.3|8360.3|8353.3|8352.3|8346.3|13
1648485000000|2022-03-28 16:30:00|8354.3|8347.3|8355.3|8348.3|8359.3|8351.3|8351.3|8345.3|24
1648485300000|2022-03-28 16:35:00|8356.3|8349.3|8361.3|8354.3|8362.3|8356.3|8352.3|8346.3|11
1648485600000|2022-03-28 16:40:00|8362.3|8353.3|8362.3|8354.3|8363.3|8356.3|8360.3|8353.3|8
1648485900000|2022-03-28 16:45:00|8361.3|8355.3|8367.3|8360.3|8367.3|8360.3|8360.3|8354.3|15
1648486200000|2022-03-28 16:50:00|8366.3|8359.3|8372.3|8365.3|8372.3|8365.3|8365.3|8358.3|12
1648486500000|2022-03-28 16:55:00|8374.3|8367.3|8373.3|8366.3|8375.3|8369.3|8372.3|8365.3|15
1648486800000|2022-03-28 17:00:00|8375.3|8367.3|8373.3|8366.3|8376.3|8369.3|8372.3|8366.3|6
1648487100000|2022-03-28 17:05:00|8372.3|8367.3|8369.3|8361.3|8375.3|8368.3|8367.3|8360.3|15
1648487400000|2022-03-28 17:10:00|8368.3|8360.3|8369.3|8362.3|8372.3|8363.3|8366.3|8355.3|4
1648487700000|2022-03-28 17:15:00|8370.3|8363.3|8371.3|8364.3|8374.3|8367.3|8369.3|8361.3|5
1648488000000|2022-03-28 17:20:00|8372.3|8363.3|8379.3|8372.3|8379.3|8372.3|8368.3|8362.3|7
1648488300000|2022-03-28 17:25:00|8378.3|8369.3|8379.3|8371.3|8382.3|8375.3|8376.3|8368.3|41
1648488600000|2022-03-28 17:30:00|8380.3|8372.3|8378.3|8370.3|8382.3|8375.3|8374.3|8366.3|7
1648488900000|2022-03-28 17:35:00|8379.3|8371.3|8379.3|8372.3|8382.3|8375.3|8378.3|8370.3|8
1648489200000|2022-03-28 17:40:00|8380.3|8373.3|8375.3|8368.3|8380.3|8373.3|8375.3|8367.3|3
1648489500000|2022-03-28 17:45:00|8376.3|8369.3|8374.3|8368.3|8379.3|8371.3|8374.3|8366.3|1
1648489800000|2022-03-28 17:50:00|8375.3|8366.3|8369.3|8361.3|8375.3|8368.3|8366.3|8360.3|20
1648490100000|2022-03-28 17:55:00|8370.3|8362.3|8372.9|8360.9|8373.3|8365.3|8366.3|8360.3|15
1648490400000|2022-03-28 18:00:00|8375.7|8363.7|8375|8363|8384|8372|8371.6|8359.6|0
1648490700000|2022-03-28 18:05:00|8374.3|8362.3|8381.9|8369.9|8383.3|8371.3|8369.5|8357.5|0
1648491000000|2022-03-28 18:10:00|8381.2|8369.2|8381.2|8369.2|8388.1|8376.1|8373.6|8361.6|0
1648491300000|2022-03-28 18:15:00|8380.5|8368.5|8372.9|8360.9|8381.9|8369.9|8372.9|8360.9|0
1648491600000|2022-03-28 18:20:00|8373.6|8361.6|8382.6|8370.6|8384|8372|8372.3|8360.3|0
1648491900000|2022-03-28 18:25:00|8384|8372|8388.8|8376.8|8390.8|8378.8|8379.1|8367.1|0
1648492200000|2022-03-28 18:30:00|8388.1|8376.1|8389|8377|8392.8|8380.8|8386.6|8374.6|0
1648492500000|2022-03-28 18:35:00|8388.7|8376.7|8388.3|8376.3|8389.7|8377.7|8385.2|8373.2|0
1648492800000|2022-03-28 18:40:00|8388|8376|8400.4|8388.4|8412.7|8400.7|8386.6|8374.6|0
1648493100000|2022-03-28 18:45:00|8399.7|8387.7|8406.2|8394.2|8407.9|8395.9|8399.3|8387.3|0
1648493400000|2022-03-28 18:50:00|8406.6|8394.6|8415.8|8403.8|8417.3|8405.3|8406.6|8394.6|0
1648493700000|2022-03-28 18:55:00|8415.1|8403.1|8429.4|8417.4|8429.4|8417.4|8414.4|8402.4|0
1648494000000|2022-03-28 19:00:00|8429|8417|8416.8|8404.8|8430.7|8418.7|8414.8|8402.8|0
1648494300000|2022-03-28 19:05:00|8417.5|8405.5|8421|8409|8423|8411|8415.4|8403.4|0
1648494600000|2022-03-28 19:10:00|8420.3|8408.3|8425.6|8413.6|8427|8415|8418.2|8406.2|0
1648494900000|2022-03-28 19:15:00|8427|8415|8420.1|8408.1|8429.1|8417.1|8420.1|8408.1|0
1648495200000|2022-03-28 19:20:00|8420.8|8408.8|8433.1|8421.1|8435.1|8423.1|8420.1|8408.1|0
1648495500000|2022-03-28 19:25:00|8432.4|8420.4|8432.4|8420.4|8434.5|8422.5|8429|8417|0
1648495800000|2022-03-28 19:30:00|8431.7|8419.7|8442.3|8430.3|8443.7|8431.7|8430.3|8418.3|0
1648496100000|2022-03-28 19:35:00|8443|8431|8433.1|8421.1|8443.7|8431.7|8431.7|8419.7|0
1648496400000|2022-03-28 19:40:00|8432.4|8420.4|8443.4|8431.4|8444.1|8432.1|8429.6|8417.6|0
1648496700000|2022-03-28 19:45:00|8442.7|8430.7|8453.1|8441.1|8453.8|8441.8|8437.9|8425.9|0
1648497000000|2022-03-28 19:50:00|8446.9|8434.9|8447.5|8435.5|8448.9|8436.9|8428.9|8416.9|0
1648497300000|2022-03-28 19:55:00|8448.2|8436.2|8458.7|8446.7|8471.7|8459.7|8443.4|8431.4|0
1648497600000|2022-03-28 20:00:00|8437.3|8425.3|8442.8|8430.8|8445.6|8433.6|8433.3|8421.3|0
1648497900000|2022-03-28 20:05:00|8442.1|8430.1|8441.5|8429.5|8443.4|8431.4|8438.1|8426.1|0
1648498200000|2022-03-28 20:10:00|8440.9|8428.9|8440.9|8428.9|8441.5|8429.5|8438.7|8426.7|0
1648498500000|2022-03-28 20:15:00|8441.5|8429.5|8440.2|8428.2|8442.1|8430.1|8440.2|8428.2|0
1648498800000|2022-03-28 20:20:00|8440.4|8428.4|8440.9|8428.9|8440.9|8428.9|8438.7|8426.7|0
1648499100000|2022-03-28 20:25:00|8440.8|8428.8|8440.1|8428.1|8440.8|8428.8|8440.1|8428.1|0
1648499400000|2022-03-28 20:30:00|8440.3|8428.3|8440.1|8428.1|8440.7|8428.7|8440.1|8428.1|0
1648499700000|2022-03-28 20:35:00|8440.3|8428.3|8440.6|8428.6|8440.7|8428.7|8440|8428|0
1648500000000|2022-03-28 20:40:00|8440.2|8428.2|8439.7|8427.7|8440.6|8428.6|8439.7|8427.7|0
1648500300000|2022-03-28 20:45:00|8440|8428|8439.9|8427.9|8440.5|8428.5|8439.9|8427.9|0
1648500900000|2022-03-28 20:55:00|8440.1|8428.1|8439.4|8427.4|8440.1|8428.1|8439.4|8427.4|0
1648501200000|2022-03-28 21:00:00|8439.6|8427.6|8439.6|8427.6|8439.6|8427.6|8439.2|8427.2|0
1648501500000|2022-03-28 21:05:00|8439.4|8427.4|8439|8427|8439.4|8427.4|8438|8426|0
1648501800000|2022-03-28 21:10:00|8438.8|8426.8|8438|8426|8439|8427|8437.8|8425.8|0
1648502100000|2022-03-28 21:15:00|8439|8427|8438.4|8426.4|8439|8427|8438.2|8426.2|0
1648502400000|2022-03-28 21:20:00|8438.2|8426.2|8439|8427|8439|8427|8437.3|8425.3|0
1648502700000|2022-03-28 21:25:00|8439.2|8427.2|8438.4|8426.4|8439.4|8427.4|8438.2|8426.2|0
1648503000000|2022-03-28 21:30:00|8436.7|8424.7|8438.4|8426.4|8438.4|8426.4|8436.7|8424.7|0
1648503300000|2022-03-28 21:35:00|8438.8|8426.8|8438.2|8426.2|8438.8|8426.8|8438|8426|0
1648503600000|2022-03-28 21:40:00|8438|8426|8436.9|8424.9|8438.6|8426.6|8436.9|8424.9|0
1648503900000|2022-03-28 21:45:00|8437.1|8425.1|8438|8426|8438.8|8426.8|8437.1|8425.1|0
1648504200000|2022-03-28 21:50:00|8437.5|8425.5|8438.4|8426.4|8438.4|8426.4|8437.5|8425.5|0
1648504500000|2022-03-28 21:55:00|8438|8426|8438.6|8426.6|8438.6|8426.6|8438|8426|0
1648504800000|2022-03-28 22:00:00|8438.1|8426.1|8433|8421|8438.8|8426.8|8431.7|8419.7|0
1648505100000|2022-03-28 22:05:00|8432.4|8420.4|8432.4|8420.4|8433|8421|8431.1|8419.1|0
1648505400000|2022-03-28 22:10:00|8431.7|8419.7|8431.7|8419.7|8432.4|8420.4|8428.3|8416.3|0
1648505700000|2022-03-28 22:15:00|8432.4|8420.4|8430.2|8418.2|8433|8421|8430.2|8418.2|0
1648506000000|2022-03-28 22:20:00|8430.7|8418.7|8432.4|8420.4|8432.4|8420.4|8430.7|8418.7|0
1648506300000|2022-03-28 22:25:00|8432.3|8420.3|8431.1|8419.1|8432.3|8420.3|8430.2|8418.2|0
1648506600000|2022-03-28 22:30:00|8431.3|8419.3|8434.3|8422.3|8438.4|8426.4|8431.1|8419.1|0
1648506900000|2022-03-28 22:35:00|8433.4|8421.4|8434.9|8422.9|8436.6|8424.6|8433.4|8421.4|0
1648507200000|2022-03-28 22:40:00|8435.4|8423.4|8432.4|8420.4|8436|8424|8432.4|8420.4|0
1648507500000|2022-03-28 22:45:00|8433|8421|8434.3|8422.3|8435.8|8423.8|8432.4|8420.4|0
1648507800000|2022-03-28 22:50:00|8434.7|8422.7|8433|8421|8437.1|8425.1|8432.4|8420.4|0
1648508100000|2022-03-28 22:55:00|8433.7|8421.7|8436.4|8424.4|8437.1|8425.1|8433.7|8421.7|0
1648508400000|2022-03-28 23:00:00|8436.6|8424.6|8437.1|8425.1|8439|8427|8436.4|8424.4|0
1648508700000|2022-03-28 23:05:00|8436.6|8424.6|8437.7|8425.7|8439|8427|8436.4|8424.4|0
1648509000000|2022-03-28 23:10:00|8438.4|8426.4|8436.6|8424.6|8438.4|8426.4|8436.4|8424.4|0
1648509300000|2022-03-28 23:15:00|8436.4|8424.4|8434.3|8422.3|8438.4|8426.4|8433.7|8421.7|0
1648509600000|2022-03-28 23:20:00|8434.9|8422.9|8435|8423|8435.5|8423.5|8432.6|8420.6|0
1648509900000|2022-03-28 23:25:00|8435.1|8423.1|8439.1|8427.1|8439.1|8427.1|8433.8|8421.8|0
1648510200000|2022-03-28 23:30:00|8441.2|8429.2|8440|8428|8442.5|8430.5|8437.8|8425.8|0
1648510500000|2022-03-28 23:35:00|8440.2|8428.2|8440.6|8428.6|8441.9|8429.9|8440.2|8428.2|0
1648510800000|2022-03-28 23:40:00|8440.8|8428.8|8443.2|8431.2|8443.8|8431.8|8439.1|8427.1|0
1648511100000|2022-03-28 23:45:00|8443.1|8431.1|8440|8428|8443.2|8431.2|8439.1|8427.1|0
1648511400000|2022-03-28 23:50:00|8439.9|8427.9|8434.4|8422.4|8440.6|8428.6|8433.8|8421.8|0
1648511700000|2022-03-28 23:55:00|8433.8|8421.8|8433.8|8421.8|8435|8423|8433.1|8421.1|0
1648512000000|2022-03-29 00:00:00|8434.4|8422.4|8431.2|8419.2|8436.5|8424.5|8429.7|8417.7|0
1648512300000|2022-03-29 00:05:00|8430.3|8418.3|8430.3|8418.3|8431.2|8419.2|8428.4|8416.4|0
1648512600000|2022-03-29 00:10:00|8430.8|8418.8|8430.3|8418.3|8431.2|8419.2|8427.1|8415.1|0
1648512900000|2022-03-29 00:15:00|8429.7|8417.7|8435.1|8423.1|8438.3|8426.3|8428.9|8416.9|0
1648513200000|2022-03-29 00:20:00|8434.7|8422.7|8439.4|8427.4|8441.5|8429.5|8434.1|8422.1|0
1648513500000|2022-03-29 00:25:00|8439.8|8427.8|8439.4|8427.4|8441.5|8429.5|8437.2|8425.2|0
1648513800000|2022-03-29 00:30:00|8438.6|8426.6|8437.2|8425.2|8439.4|8427.4|8437.2|8425.2|0
1648514100000|2022-03-29 00:35:00|8437.6|8425.6|8441.5|8429.5|8441.5|8429.5|8437.2|8425.2|0
1648514400000|2022-03-29 00:40:00|8442.3|8430.3|8443.7|8431.7|8449|8437|8441.5|8429.5|0
1648514700000|2022-03-29 00:45:00|8444.5|8432.5|8441.5|8429.5|8445.8|8433.8|8441.5|8429.5|0
1648515000000|2022-03-29 00:50:00|8441.9|8429.9|8443.7|8431.7|8445.8|8433.8|8441.5|8429.5|0
1648515300000|2022-03-29 00:55:00|8444.5|8432.5|8439.4|8427.4|8445.8|8433.8|8439.4|8427.4|0
1648515600000|2022-03-29 01:00:00|8440.2|8428.2|8441.5|8429.5|8445.8|8433.8|8439.4|8427.4|0
1648515900000|2022-03-29 01:05:00|8442.3|8430.3|8441.5|8429.5|8443.7|8431.7|8441.5|8429.5|0
1648516200000|2022-03-29 01:10:00|8440.7|8428.7|8448|8436|8448|8436|8439.4|8427.4|0
1648516500000|2022-03-29 01:15:00|8447.9|8435.9|8450|8438|8450.1|8438.1|8445.8|8433.8|0
1648516800000|2022-03-29 01:20:00|8450.8|8438.8|8452.2|8440.2|8452.2|8440.2|8450|8438|0
1648517100000|2022-03-29 01:25:00|8452.6|8440.6|8450.1|8438.1|8454.3|8442.3|8450|8438|0
1648517400000|2022-03-29 01:30:00|8450.9|8438.9|8454.4|8442.4|8454.4|8442.4|8450.9|8438.9|0
1648517700000|2022-03-29 01:35:00|8454.8|8442.8|8460.8|8448.8|8460.9|8448.9|8454.4|8442.4|0
1648518000000|2022-03-29 01:40:00|8460.9|8448.9|8458.7|8446.7|8460.9|8448.9|8458.7|8446.7|0
1648518300000|2022-03-29 01:45:00|8459.1|8447.1|8456.6|8444.6|8460.9|8448.9|8456.6|8444.6|0
1648518600000|2022-03-29 01:50:00|8457.4|8445.4|8456.5|8444.5|8458.7|8446.7|8456.5|8444.5|0
1648518900000|2022-03-29 01:55:00|8456.6|8444.6|8456.5|8444.5|8457.6|8445.6|8454.4|8442.4|0
1648519200000|2022-03-29 02:00:00|8456.6|8444.6|8448.1|8436.1|8456.6|8444.6|8448.1|8436.1|0
1648519500000|2022-03-29 02:05:00|8448.5|8436.5|8446|8434|8450.3|8438.3|8446|8434|0
1648519800000|2022-03-29 02:10:00|8445.2|8433.2|8446|8434|8448.1|8436.1|8443.9|8431.9|0
1648520100000|2022-03-29 02:15:00|8445.2|8433.2|8446|8434|8446|8434|8443.9|8431.9|0
1648520400000|2022-03-29 02:20:00|8445.6|8433.6|8446|8434|8446|8434|8443.8|8431.8|0
1648520700000|2022-03-29 02:25:00|8445.2|8433.2|8443.8|8431.8|8446|8434|8441.7|8429.7|0
1648521000000|2022-03-29 02:30:00|8443.4|8431.4|8441.7|8429.7|8446|8434|8439.6|8427.6|0
1648521300000|2022-03-29 02:35:00|8440.9|8428.9|8437.4|8425.4|8440.9|8428.9|8437.4|8425.4|0
1648521600000|2022-03-29 02:40:00|8437|8425|8439.5|8427.5|8439.5|8427.5|8435.3|8423.3|0
1648521900000|2022-03-29 02:45:00|8438.7|8426.7|8437.4|8425.4|8438.7|8426.7|8437.4|8425.4|0
1648522200000|2022-03-29 02:50:00|8436.6|8424.6|8437.4|8425.4|8439.6|8427.6|8435.3|8423.3|0
1648522500000|2022-03-29 02:55:00|8437|8425|8437.4|8425.4|8437.4|8425.4|8435.3|8423.3|0
1648522800000|2022-03-29 03:00:00|8436.6|8424.6|8437.4|8425.4|8439.5|8427.5|8435.3|8423.3|0
1648523100000|2022-03-29 03:05:00|8437.8|8425.8|8441.7|8429.7|8441.7|8429.7|8437.4|8425.4|0
1648523700000|2022-03-29 03:15:00|8443.3|8431.3|8446|8434|8446|8434|8443.3|8431.3|0
1648524000000|2022-03-29 03:20:00|8446.4|8434.4|8448.1|8436.1|8448.1|8436.1|8446|8434|0
1648524300000|2022-03-29 03:25:00|8447.7|8435.7|8445.9|8433.9|8448.1|8436.1|8443.8|8431.8|0
1648524600000|2022-03-29 03:30:00|8446|8434|8441.6|8429.6|8446|8434|8439.5|8427.5|0
1648524900000|2022-03-29 03:35:00|8441.2|8429.2|8439.5|8427.5|8441.6|8429.6|8439.5|8427.5|0
1648525200000|2022-03-29 03:40:00|8438.7|8426.7|8439.5|8427.5|8441.6|8429.6|8437.3|8425.3|0
1648525500000|2022-03-29 03:45:00|8440.3|8428.3|8437.3|8425.3|8441.6|8429.6|8437.3|8425.3|0
1648525800000|2022-03-29 03:50:00|8437.4|8425.4|8439.5|8427.5|8439.5|8427.5|8437.3|8425.3|0
1648526100000|2022-03-29 03:55:00|8438.7|8426.7|8439.5|8427.5|8441.6|8429.6|8437.4|8425.4|0
1648526400000|2022-03-29 04:00:00|8440.3|8428.3|8440.8|8428.8|8443.8|8431.8|8439.5|8427.5|0
1648526700000|2022-03-29 04:05:00|8438.7|8426.7|8440.8|8428.8|8440.8|8428.8|8438.7|8426.7|0
1648527000000|2022-03-29 04:10:00|8440.9|8428.9|8440.8|8428.8|8443|8431|8440.8|8428.8|0
1648527300000|2022-03-29 04:15:00|8440.9|8428.9|8443|8431|8443|8431|8440.8|8428.8|0
1648527600000|2022-03-29 04:20:00|8443.8|8431.8|8445.1|8433.1|8445.1|8433.1|8442.9|8430.9|0
1648527900000|2022-03-29 04:25:00|8444.7|8432.7|8444|8432|8444.7|8432.7|8444|8432|0
1648528200000|2022-03-29 04:30:00|8444.4|8432.4|8442.9|8430.9|8445.1|8433.1|8442.9|8430.9|0
1648528500000|2022-03-29 04:35:00|8443|8431|8442.9|8430.9|8443|8431|8442.9|8430.9|0
1648528800000|2022-03-29 04:40:00|8443|8431|8443|8431|8445.1|8433.1|8443|8431|0
1648529100000|2022-03-29 04:45:00|8443.8|8431.8|8443|8431|8445.1|8433.1|8443|8431|0
1648529400000|2022-03-29 04:50:00|8443.8|8431.8|8445.1|8433.1|8445.1|8433.1|8443|8431|0
1648529700000|2022-03-29 04:55:00|8444.7|8432.7|8455.4|8443.4|8455.4|8443.4|8443|8431|0
1648530000000|2022-03-29 05:00:00|8456.4|8444.4|8455.2|8443.2|8459.5|8447.5|8455.2|8443.2|0
1648530300000|2022-03-29 05:05:00|8455.3|8443.3|8450.9|8438.9|8459.5|8447.5|8450.9|8438.9|0
1648530600000|2022-03-29 05:10:00|8451.7|8439.7|8453.1|8441.1|8453.1|8441.1|8451.7|8439.7|0
1648530900000|2022-03-29 05:15:00|8453.9|8441.9|8455.3|8443.3|8457.5|8445.5|8453.2|8441.2|0
1648531200000|2022-03-29 05:20:00|8455.7|8443.7|8455.4|8443.4|8457.6|8445.6|8455.3|8443.3|0
1648531500000|2022-03-29 05:25:00|8455.5|8443.5|8459.7|8447.7|8461.9|8449.9|8455.5|8443.5|0
1648531800000|2022-03-29 05:30:00|8460.5|8448.5|8470.2|8458.2|8474.7|8462.7|8460.5|8448.5|0
1648532100000|2022-03-29 05:35:00|8471|8459|8468|8456|8472.3|8460.3|8468|8456|0
1648532400000|2022-03-29 05:40:00|8468.4|8456.4|8474.4|8462.4|8474.4|8462.4|8468|8456|0
1648532700000|2022-03-29 05:45:00|8475.2|8463.2|8475.5|8463.5|8478.7|8466.7|8473.3|8461.3|0
1648533000000|2022-03-29 05:50:00|8476.3|8464.3|8481.9|8469.9|8484.1|8472.1|8476.3|8464.3|0
1648533300000|2022-03-29 05:55:00|8482.3|8470.3|8479.8|8467.8|8483|8471|8475.5|8463.5|0
1648533600000|2022-03-29 06:00:00|8480.3|8468.3|8433.8|8428.8|8480.3|8468.3|8432.8|8427.8|89
1648533900000|2022-03-29 06:05:00|8433.3|8428.3|8439.3|8434.3|8439.8|8434.8|8429.3|8424.3|5
1648534200000|2022-03-29 06:10:00|8439.8|8434.8|8442.8|8437.8|8446.8|8441.8|8438.8|8433.8|19
1648534500000|2022-03-29 06:15:00|8442.3|8437.3|8444.8|8439.8|8448.8|8443.8|8440.8|8435.8|22
1648534800000|2022-03-29 06:20:00|8443.8|8438.8|8441.3|8436.3|8443.8|8438.8|8438.8|8433.8|4
1648535100000|2022-03-29 06:25:00|8440.8|8435.8|8437.8|8432.8|8441.3|8436.3|8437.3|8432.3|4
1648535400000|2022-03-29 06:30:00|8438.3|8433.3|8428.3|8423.3|8438.3|8433.3|8428.3|8423.3|12
1648535700000|2022-03-29 06:35:00|8427.8|8422.8|8430.3|8425.3|8430.3|8425.3|8423.8|8418.8|14
1648536000000|2022-03-29 06:40:00|8432.3|8427.3|8429.3|8424.3|8435.8|8430.8|8426.3|8421.3|25
1648536300000|2022-03-29 06:45:00|8429.8|8424.8|8436.8|8431.8|8439.8|8434.8|8429.8|8424.8|12
1648536600000|2022-03-29 06:50:00|8436.3|8431.3|8444.8|8439.8|8445.3|8440.3|8432.8|8427.8|37
1648536900000|2022-03-29 06:55:00|8441.3|8436.3|8450.3|8445.3|8454.3|8449.3|8438.8|8433.8|90
1648537200000|2022-03-29 07:00:00|8452.3|8447.3|8473.8|8468.8|8480.3|8475.3|8446.8|8441.8|412
1648537500000|2022-03-29 07:05:00|8474.3|8469.3|8451.3|8446.3|8475.3|8470.3|8450.3|8445.3|142
1648537800000|2022-03-29 07:10:00|8450.8|8445.8|8442.3|8437.3|8451.8|8446.8|8433.3|8428.3|149
1648538100000|2022-03-29 07:15:00|8441.8|8436.8|8442.8|8437.8|8446.8|8441.8|8437.3|8432.3|74
1648538400000|2022-03-29 07:20:00|8441.3|8436.3|8473.3|8468.3|8478.3|8473.3|8441.3|8436.3|105
1648538700000|2022-03-29 07:25:00|8473.8|8468.8|8482.3|8477.3|8484.8|8479.8|8471.8|8466.8|141
1648539000000|2022-03-29 07:30:00|8483.3|8478.3|8461.8|8456.8|8483.3|8478.3|8460.3|8455.3|141
1648539300000|2022-03-29 07:35:00|8461.3|8456.3|8457.3|8452.3|8461.8|8456.8|8451.8|8446.8|66
1648539600000|2022-03-29 07:40:00|8456.9|8451.9|8449.9|8444.9|8456.9|8451.9|8445.9|8440.9|102
1648539900000|2022-03-29 07:45:00|8449.4|8444.4|8452.9|8447.9|8452.9|8447.9|8443.9|8438.9|116
1648540200000|2022-03-29 07:50:00|8452.4|8447.4|8452.9|8447.9|8459.9|8454.9|8448.4|8443.4|60
1648540500000|2022-03-29 07:55:00|8453.4|8448.4|8451.9|8446.9|8456.9|8451.9|8446.9|8441.9|34
1648540800000|2022-03-29 08:00:00|8451.4|8446.4|8459.9|8454.9|8461.4|8456.4|8441.9|8436.9|130
1648541100000|2022-03-29 08:05:00|8459.4|8454.4|8464.9|8459.9|8465.9|8460.9|8456.4|8451.4|90
1648541400000|2022-03-29 08:10:00|8464.4|8459.4|8458.9|8453.9|8466.9|8461.9|8456.4|8451.4|76
1648541700000|2022-03-29 08:15:00|8458.4|8453.4|8453.4|8448.4|8460.9|8455.9|8449.9|8444.9|63
1648542000000|2022-03-29 08:20:00|8454.4|8449.4|8444.9|8439.9|8455.4|8450.4|8440.4|8435.4|65
1648542300000|2022-03-29 08:25:00|8444.4|8439.4|8439.9|8434.9|8445.9|8440.9|8436.9|8431.9|52
1648542600000|2022-03-29 08:30:00|8441.4|8436.4|8424.9|8419.9|8442.4|8437.4|8424.9|8419.9|89
1648542900000|2022-03-29 08:35:00|8425.4|8420.4|8427.9|8422.9|8431.9|8426.9|8422.9|8417.9|79
1648543200000|2022-03-29 08:40:00|8428.4|8423.4|8438.9|8433.9|8439.4|8434.4|8426.9|8421.9|57
1648543500000|2022-03-29 08:45:00|8438.4|8433.4|8440.9|8435.9|8442.9|8437.9|8434.4|8429.4|42
1648543800000|2022-03-29 08:50:00|8440.4|8435.4|8433.9|8428.9|8440.9|8435.9|8431.9|8426.9|37
1648544100000|2022-03-29 08:55:00|8433.4|8428.4|8436.9|8431.9|8437.9|8432.9|8430.9|8425.9|35
1648544400000|2022-03-29 09:00:00|8437.4|8432.4|8441.9|8436.9|8442.4|8437.4|8432.9|8427.9|69
1648544700000|2022-03-29 09:05:00|8442.4|8437.4|8464.9|8459.9|8475.9|8470.9|8438.9|8433.9|412
1648545000000|2022-03-29 09:10:00|8464.4|8459.4|8465.9|8460.9|8473.9|8468.9|8462.9|8457.9|129
1648545300000|2022-03-29 09:15:00|8465.4|8460.4|8467.4|8462.4|8470.4|8465.4|8453.4|8448.4|114
1648545600000|2022-03-29 09:20:00|8467.9|8462.9|8472.9|8467.9|8473.4|8468.4|8464.9|8459.9|44
1648545900000|2022-03-29 09:25:00|8472.4|8467.4|8475.9|8470.9|8477.4|8472.4|8471.9|8466.9|86
1648546200000|2022-03-29 09:30:00|8476.4|8471.4|8489.4|8484.4|8490.4|8485.4|8472.9|8467.9|156
1648546500000|2022-03-29 09:35:00|8489.9|8484.9|8505.9|8500.9|8505.9|8500.9|8486.9|8481.9|107
1648546800000|2022-03-29 09:40:00|8505.4|8500.4|8515.9|8510.9|8517.4|8512.4|8500.9|8495.9|194
1648547100000|2022-03-29 09:45:00|8515.4|8510.4|8509.4|8504.4|8517.9|8512.9|8507.4|8502.4|172
1648547400000|2022-03-29 09:50:00|8509.9|8504.9|8504.9|8499.9|8513.9|8508.9|8502.9|8497.9|85
1648547700000|2022-03-29 09:55:00|8504.4|8499.4|8499.9|8494.9|8505.4|8500.4|8496.9|8491.9|99
1648548000000|2022-03-29 10:00:00|8499.4|8494.4|8506.9|8501.9|8507.9|8502.9|8495.9|8490.9|55
1648548300000|2022-03-29 10:05:00|8506.4|8501.4|8498.4|8493.4|8507.9|8502.9|8492.9|8487.9|61
1648548600000|2022-03-29 10:10:00|8498.9|8493.9|8499.4|8494.4|8500.9|8495.9|8496.4|8491.4|29
1648548900000|2022-03-29 10:15:00|8499.9|8494.9|8506.9|8501.9|8507.4|8502.4|8498.9|8493.9|27
1648549200000|2022-03-29 10:20:00|8507.4|8502.4|8505.9|8500.9|8509.4|8504.4|8504.9|8499.9|38
1648549500000|2022-03-29 10:25:00|8506.4|8501.4|8506.9|8501.9|8513.9|8508.9|8505.9|8500.9|61
1648549800000|2022-03-29 10:30:00|8505.9|8500.9|8500.9|8495.9|8508.9|8503.9|8498.9|8493.9|51
1648550100000|2022-03-29 10:35:00|8501.4|8496.4|8502.9|8497.9|8505.9|8500.9|8498.9|8493.9|47
1648550400000|2022-03-29 10:40:00|8501.9|8496.9|8510.4|8505.4|8511.9|8506.9|8501.9|8496.9|71
1648550700000|2022-03-29 10:45:00|8511.9|8506.9|8520.4|8515.4|8521.9|8516.9|8510.9|8505.9|66
1648551000000|2022-03-29 10:50:00|8519.9|8514.9|8516.9|8511.9|8520.4|8515.4|8514.4|8509.4|36
1648551300000|2022-03-29 10:55:00|8516.4|8511.4|8515.9|8510.9|8518.9|8513.9|8512.4|8507.4|27
1648551600000|2022-03-29 11:00:00|8516.4|8511.4|8519.9|8514.9|8521.9|8516.9|8508.9|8503.9|147
1648551900000|2022-03-29 11:05:00|8520.4|8515.4|8511.4|8506.4|8521.4|8516.4|8509.9|8504.9|79
1648552200000|2022-03-29 11:10:00|8510.4|8505.4|8508.4|8503.4|8514.4|8509.4|8507.9|8502.9|34
1648552500000|2022-03-29 11:15:00|8507.9|8502.9|8507.4|8502.4|8510.9|8505.9|8503.9|8498.9|64
1648552800000|2022-03-29 11:20:00|8507.9|8502.9|8506.9|8501.9|8509.4|8504.4|8504.9|8499.9|369
1648553100000|2022-03-29 11:25:00|8506.4|8501.4|8497.9|8492.9|8508.9|8503.9|8496.9|8491.9|80
1648553400000|2022-03-29 11:30:00|8498.4|8493.4|8499.4|8494.4|8503.4|8498.4|8494.9|8489.9|126
1648553700000|2022-03-29 11:35:00|8497.9|8492.9|8503.4|8498.4|8505.4|8500.4|8495.9|8490.9|107
1648554000000|2022-03-29 11:40:00|8503.8|8498.8|8518.8|8513.8|8545.3|8540.3|8500.3|8495.3|1257
1648554300000|2022-03-29 11:45:00|8522.3|8517.3|8556.3|8551.3|8558.8|8553.8|8521.3|8516.3|658
1648554600000|2022-03-29 11:50:00|8555.8|8550.8|8569.8|8564.8|8577.3|8572.3|8553.8|8548.8|241
1648554900000|2022-03-29 11:55:00|8569.3|8564.3|8570.3|8565.3|8574.3|8569.3|8559.3|8554.3|241
1648555200000|2022-03-29 12:00:00|8569.3|8564.3|8577.3|8572.3|8586.3|8581.3|8568.3|8563.3|199
1648555500000|2022-03-29 12:05:00|8577.8|8572.8|8592.8|8587.8|8595.3|8590.3|8577.3|8572.3|307
1648555800000|2022-03-29 12:10:00|8592.3|8587.3|8595.3|8590.3|8601.3|8596.3|8590.3|8585.3|174
1648556100000|2022-03-29 12:15:00|8595.8|8590.8|8596.8|8591.8|8603.3|8598.3|8592.3|8587.3|228
1648556400000|2022-03-29 12:20:00|8595.3|8590.3|8610.8|8605.8|8611.8|8606.8|8595.3|8590.3|358
1648556700000|2022-03-29 12:25:00|8611.3|8606.3|8623.3|8618.3|8624.3|8619.3|8610.8|8605.8|141
1648557000000|2022-03-29 12:30:00|8621.8|8616.8|8612.3|8607.3|8623.3|8618.3|8608.3|8603.3|195
1648557300000|2022-03-29 12:35:00|8611.8|8606.8|8604.8|8599.8|8614.3|8609.3|8603.3|8598.3|224
1648557600000|2022-03-29 12:40:00|8605.3|8600.3|8609.3|8604.3|8609.8|8604.8|8599.3|8594.3|1231
1648557900000|2022-03-29 12:45:00|8609.8|8604.8|8616.8|8611.8|8617.3|8612.3|8608.3|8603.3|209
1648558200000|2022-03-29 12:50:00|8617.3|8612.3|8616.8|8611.8|8617.8|8612.8|8610.3|8605.3|148
1648558500000|2022-03-29 12:55:00|8617.3|8612.3|8621.3|8616.3|8623.8|8618.8|8610.3|8605.3|89
1648558800000|2022-03-29 13:00:00|8620.8|8615.8|8620.3|8615.3|8623.3|8618.3|8608.3|8603.3|126
1648559100000|2022-03-29 13:05:00|8619.8|8614.8|8607.3|8602.3|8621.8|8616.8|8606.3|8601.3|82
1648559400000|2022-03-29 13:10:00|8607.8|8602.8|8609.8|8604.8|8613.3|8608.3|8605.3|8600.3|55
1648559700000|2022-03-29 13:15:00|8610.3|8605.3|8600.8|8595.8|8612.3|8607.3|8598.3|8593.3|91
1648560000000|2022-03-29 13:20:00|8600.3|8595.3|8609.3|8604.3|8612.8|8607.8|8597.3|8592.3|91
1648560300000|2022-03-29 13:25:00|8609.8|8604.8|8605.3|8600.3|8610.3|8605.3|8601.3|8596.3|127
1648560600000|2022-03-29 13:30:00|8605.8|8600.8|8616.3|8611.3|8626.3|8621.3|8602.3|8597.3|148
1648560900000|2022-03-29 13:35:00|8616.8|8611.8|8595.3|8590.3|8619.3|8614.3|8591.8|8586.8|138
1648561200000|2022-03-29 13:40:00|8595.8|8590.8|8599.3|8594.3|8601.3|8596.3|8591.8|8586.8|57
1648561500000|2022-03-29 13:45:00|8599.8|8594.8|8583.3|8578.3|8604.3|8599.3|8581.8|8576.8|596
1648561800000|2022-03-29 13:50:00|8582.8|8577.8|8575.3|8570.3|8587.3|8582.3|8573.3|8568.3|95
1648562100000|2022-03-29 13:55:00|8576.3|8571.3|8588.3|8583.3|8588.8|8583.8|8571.3|8566.3|170
1648562400000|2022-03-29 14:00:00|8588.8|8583.8|8594.3|8589.3|8599.3|8594.3|8584.3|8579.3|188
1648562700000|2022-03-29 14:05:00|8593.8|8588.8|8597.8|8592.8|8598.8|8593.8|8590.3|8585.3|67
1648563000000|2022-03-29 14:10:00|8596.9|8591.9|8586.4|8581.4|8610.9|8605.9|8579.9|8574.9|283
1648563300000|2022-03-29 14:15:00|8585.4|8580.4|8584.9|8579.9|8594.4|8589.4|8581.9|8576.9|77
1648563600000|2022-03-29 14:20:00|8584.4|8579.4|8595.4|8590.4|8597.4|8592.4|8579.9|8574.9|351
1648563900000|2022-03-29 14:25:00|8593.4|8588.4|8601.4|8596.4|8602.4|8597.4|8587.9|8582.9|141
1648564200000|2022-03-29 14:30:00|8601.9|8596.9|8596.4|8591.4|8603.4|8598.4|8595.9|8590.9|106
1648564500000|2022-03-29 14:35:00|8595.9|8590.9|8598.4|8593.4|8600.9|8595.9|8590.9|8585.9|78
1648564800000|2022-03-29 14:40:00|8597.4|8592.4|8605.4|8600.4|8605.9|8600.9|8587.4|8582.4|266
1648565100000|2022-03-29 14:45:00|8605.9|8600.9|8602.4|8597.4|8612.4|8607.4|8598.9|8593.9|214
1648565400000|2022-03-29 14:50:00|8602.9|8597.9|8604.9|8599.9|8607.4|8602.4|8598.9|8593.9|85
1648565700000|2022-03-29 14:55:00|8605.4|8600.4|8606.4|8601.4|8611.4|8606.4|8604.9|8599.9|142
1648566000000|2022-03-29 15:00:00|8605.9|8600.9|8606.9|8601.9|8612.4|8607.4|8601.4|8596.4|132
1648566300000|2022-03-29 15:05:00|8607.4|8602.4|8609.4|8604.4|8612.4|8607.4|8603.9|8598.9|149
1648566600000|2022-03-29 15:10:00|8609.9|8604.9|8611.9|8606.9|8616.4|8611.4|8609.4|8604.4|104
1648566900000|2022-03-29 15:15:00|8612.4|8607.4|8610.4|8605.4|8615.4|8610.4|8609.9|8604.9|132
1648567200000|2022-03-29 15:20:00|8609.9|8604.9|8601.9|8596.9|8611.4|8606.4|8599.4|8594.4|99
1648567500000|2022-03-29 15:25:00|8602.4|8597.4|8616.9|8611.9|8616.9|8611.9|8600.4|8595.4|440
1648567800000|2022-03-29 15:30:00|8614.3|8607.3|8620.3|8613.3|8620.3|8613.3|8611.3|8604.3|548
1648568100000|2022-03-29 15:35:00|8619.3|8612.3|8605.3|8598.3|8619.3|8613.3|8602.3|8596.3|235
1648568400000|2022-03-29 15:40:00|8604.3|8599.3|8606.3|8599.3|8607.3|8600.3|8595.3|8588.3|93
1648568700000|2022-03-29 15:45:00|8607.3|8601.3|8610.3|8602.3|8611.3|8604.3|8604.3|8597.3|975
1648569000000|2022-03-29 15:50:00|8609.3|8603.3|8596.3|8589.3|8610.3|8603.3|8595.3|8588.3|145
1648569300000|2022-03-29 15:55:00|8595.3|8590.3|8597.3|8590.3|8598.3|8592.3|8593.3|8586.3|57
1648569600000|2022-03-29 16:00:00|8598.3|8591.3|8595.3|8589.3|8598.3|8592.3|8590.3|8583.3|36
1648569900000|2022-03-29 16:05:00|8594.3|8587.3|8590.3|8584.3|8596.3|8590.3|8590.3|8583.3|14
1648570200000|2022-03-29 16:10:00|8591.3|8585.3|8591.3|8584.3|8593.3|8586.3|8590.3|8583.3|6
1648570500000|2022-03-29 16:15:00|8590.3|8583.3|8589.3|8582.3|8591.3|8585.3|8587.3|8581.3|13
1648570800000|2022-03-29 16:20:00|8590.3|8581.3|8582.3|8575.3|8590.3|8582.3|8578.3|8572.3|32
1648571100000|2022-03-29 16:25:00|8580.3|8574.3|8576.3|8569.3|8582.3|8575.3|8574.3|8567.3|23
1648571400000|2022-03-29 16:30:00|8575.3|8568.3|8566.3|8559.3|8576.3|8569.3|8564.3|8557.3|26
1648571700000|2022-03-29 16:35:00|8567.3|8560.3|8573.3|8566.3|8573.3|8566.3|8564.3|8558.3|20
1648572000000|2022-03-29 16:40:00|8572.3|8565.3|8578.3|8571.3|8578.3|8571.3|8572.3|8565.3|6
1648572300000|2022-03-29 16:45:00|8577.3|8570.3|8579.3|8571.3|8581.3|8574.3|8575.3|8568.3|25
1648572600000|2022-03-29 16:50:00|8578.3|8572.3|8574.3|8567.3|8582.3|8575.3|8573.3|8567.3|9
1648572900000|2022-03-29 16:55:00|8575.3|8568.3|8573.3|8566.3|8578.3|8570.3|8571.3|8564.3|30
1648573200000|2022-03-29 17:00:00|8574.3|8567.3|8575.3|8568.3|8579.3|8573.3|8574.3|8566.3|54
1648573500000|2022-03-29 17:05:00|8576.3|8569.3|8571.3|8565.3|8576.3|8569.3|8568.3|8562.3|14
1648573800000|2022-03-29 17:10:00|8572.3|8566.3|8578.3|8570.3|8580.3|8572.3|8571.3|8564.3|19
1648574100000|2022-03-29 17:15:00|8577.3|8571.3|8580.3|8573.3|8580.3|8574.3|8577.3|8569.3|0
1648574400000|2022-03-29 17:20:00|8579.3|8572.3|8577.3|8569.3|8579.3|8572.3|8573.3|8566.3|1
1648574700000|2022-03-29 17:25:00|8579.3|8570.3|8577.3|8569.3|8580.3|8573.3|8577.3|8569.3|2
1648575000000|2022-03-29 17:30:00|8578.3|8570.3|8575.3|8567.3|8580.3|8573.3|8575.3|8567.3|9
1648575300000|2022-03-29 17:35:00|8574.3|8568.3|8580.3|8574.3|8580.3|8574.3|8574.3|8567.3|5
1648575600000|2022-03-29 17:40:00|8582.3|8573.3|8584.3|8576.3|8585.3|8577.3|8580.3|8572.3|4
1648575900000|2022-03-29 17:45:00|8583.3|8578.3|8588.3|8580.3|8589.3|8583.3|8582.3|8575.3|13
1648576200000|2022-03-29 17:50:00|8587.3|8579.3|8590.3|8579.3|8590.3|8583.3|8584.3|8577.3|23
1648576500000|2022-03-29 17:55:00|8588.3|8580.3|8599.2|8587.2|8599.2|8588.8|8588.3|8579.3|35
1648576800000|2022-03-29 18:00:00|8606.2|8594.2|8604.8|8592.8|8609.6|8597.6|8601.3|8589.3|0
1648577100000|2022-03-29 18:05:00|8605.1|8593.1|8607.6|8595.6|8609.6|8597.6|8599.2|8587.2|0
1648577400000|2022-03-29 18:10:00|8608.3|8596.3|8609.5|8597.5|8614.4|8602.4|8606.2|8594.2|0
1648577700000|2022-03-29 18:15:00|8608.9|8596.9|8598.4|8586.4|8610.2|8598.2|8596.3|8584.3|0
1648578000000|2022-03-29 18:20:00|8597.7|8585.7|8605.4|8593.4|8607.5|8595.5|8592.8|8580.8|0
1648578300000|2022-03-29 18:25:00|8606.1|8594.1|8613.1|8601.1|8614.5|8602.5|8603.3|8591.3|0
1648578600000|2022-03-29 18:30:00|8612.4|8600.4|8622.1|8610.1|8622.8|8610.8|8610.3|8598.3|14
1648578900000|2022-03-29 18:35:00|8621.4|8609.4|8627.4|8615.4|8630.6|8618.6|8621.4|8609.4|0
1648579200000|2022-03-29 18:40:00|8626.7|8614.7|8633|8621|8633.7|8621.7|8626|8614|0
1648579500000|2022-03-29 18:45:00|8633.7|8621.7|8631.9|8619.9|8637.8|8625.8|8630.2|8618.2|0
1648579800000|2022-03-29 18:50:00|8631.6|8619.6|8634.3|8622.3|8638.5|8626.5|8626.7|8614.7|0
1648580100000|2022-03-29 18:55:00|8635.7|8623.7|8634.3|8622.3|8641.3|8629.3|8629.4|8617.4|0
1648580400000|2022-03-29 19:00:00|8635|8623|8643|8631|8643.4|8631.4|8628|8616|0
1648580700000|2022-03-29 19:05:00|8642.7|8630.7|8650|8638|8652.5|8640.5|8642|8630|0
1648581000000|2022-03-29 19:10:00|8650.7|8638.7|8649.1|8637.1|8658.1|8646.1|8649.1|8637.1|0
1648581300000|2022-03-29 19:15:00|8649.8|8637.8|8653.3|8641.3|8654.7|8642.7|8646.3|8634.3|0
1648581600000|2022-03-29 19:20:00|8654|8642|8651.2|8639.2|8658.1|8646.1|8649.8|8637.8|0
1648581900000|2022-03-29 19:25:00|8650.5|8638.5|8660.2|8648.2|8660.9|8648.9|8647.7|8635.7|0
1648582200000|2022-03-29 19:30:00|8660.9|8648.9|8671.3|8659.3|8671.3|8659.3|8656|8644|0
1648582500000|2022-03-29 19:35:00|8670.6|8658.6|8661.5|8649.5|8675.4|8663.4|8660.8|8648.8|0
1648582800000|2022-03-29 19:40:00|8662.2|8650.2|8661.5|8649.5|8664.3|8652.3|8648.2|8636.2|0
1648583100000|2022-03-29 19:45:00|8660.8|8648.8|8661.5|8649.5|8672.6|8660.6|8655.9|8643.9|0
1648583400000|2022-03-29 19:50:00|8662.2|8650.2|8644.8|8632.8|8665.7|8653.7|8635.7|8623.7|0
1648583700000|2022-03-29 19:55:00|8645.5|8633.5|8661.1|8649.1|8663.7|8651.7|8639.9|8627.9|0
1648584000000|2022-03-29 20:00:00|8650.8|8638.8|8643.9|8631.9|8651.1|8639.1|8641.3|8629.3|0
1648584300000|2022-03-29 20:05:00|8645.4|8633.4|8633.3|8621.3|8645.4|8633.4|8628.6|8616.6|0
1648584600000|2022-03-29 20:10:00|8632.6|8620.6|8630.5|8618.5|8633.3|8621.3|8629.9|8617.9|0
1648584900000|2022-03-29 20:15:00|8629.9|8617.9|8632.7|8620.7|8632.7|8620.7|8629.9|8617.9|0
1648585200000|2022-03-29 20:20:00|8632.9|8620.9|8632.7|8620.7|8635.5|8623.5|8632.7|8620.7|0
1648585500000|2022-03-29 20:25:00|8633.3|8621.3|8632.7|8620.7|8634|8622|8631.6|8619.6|0
1648585800000|2022-03-29 20:30:00|8633.3|8621.3|8634|8622|8634|8622|8632|8620|0
1648586100000|2022-03-29 20:35:00|8633.9|8621.9|8636.1|8624.1|8636.1|8624.1|8633.3|8621.3|0
1648586400000|2022-03-29 20:40:00|8635.5|8623.5|8636.1|8624.1|8636.7|8624.7|8635.5|8623.5|0
1648586700000|2022-03-29 20:45:00|8636.7|8624.7|8637.4|8625.4|8638.7|8626.7|8636.7|8624.7|0
1648587000000|2022-03-29 20:50:00|8636.1|8624.1|8636.1|8624.1|8637.4|8625.4|8636.1|8624.1|0
1648587300000|2022-03-29 20:55:00|8636.3|8624.3|8633.1|8621.1|8636.7|8624.7|8632.2|8620.2|0
1648587600000|2022-03-29 21:00:00|8632.5|8620.5|8631.8|8619.8|8632.7|8620.7|8631.8|8619.8|0
1648587900000|2022-03-29 21:05:00|8631.6|8619.6|8631|8619|8631.6|8619.6|8630.6|8618.6|0
1648588200000|2022-03-29 21:10:00|8631.2|8619.2|8629.7|8617.7|8631.2|8619.2|8628.7|8616.7|0
1648588500000|2022-03-29 21:15:00|8629.9|8617.9|8628.5|8616.5|8630.2|8618.2|8627.4|8615.4|0
1648588800000|2022-03-29 21:20:00|8628.7|8616.7|8629.1|8617.1|8629.7|8617.7|8628.7|8616.7|0
1648589100000|2022-03-29 21:25:00|8629.3|8617.3|8629.9|8617.9|8630.2|8618.2|8629.3|8617.3|0
1648589400000|2022-03-29 21:30:00|8630.2|8618.2|8630.8|8618.8|8630.8|8618.8|8630.2|8618.2|0
1648589700000|2022-03-29 21:35:00|8630.6|8618.6|8631.2|8619.2|8631.2|8619.2|8630.2|8618.2|0
1648590000000|2022-03-29 21:40:00|8629.9|8617.9|8630.4|8618.4|8630.8|8618.8|8629.7|8617.7|0
1648590300000|2022-03-29 21:45:00|8630.6|8618.6|8629.9|8617.9|8630.8|8618.8|8629.1|8617.1|0
1648590600000|2022-03-29 21:50:00|8629.3|8617.3|8630.7|8618.7|8630.8|8618.8|8629.3|8617.3|0
1648590900000|2022-03-29 21:55:00|8630.3|8618.3|8630.9|8618.9|8630.9|8618.9|8630.3|8618.3|0
1648591200000|2022-03-29 22:00:00|8632.2|8620.2|8626.4|8614.4|8633.7|8621.7|8626.4|8614.4|0
1648591500000|2022-03-29 22:05:00|8626.3|8614.3|8620.9|8608.9|8626.3|8614.3|8619.5|8607.5|0
1648591800000|2022-03-29 22:10:00|8621.1|8609.1|8620.9|8608.9|8622.2|8610.2|8619.4|8607.4|0
1648592100000|2022-03-29 22:15:00|8621.5|8609.5|8622.2|8610.2|8622.2|8610.2|8620.1|8608.1|0
1648592400000|2022-03-29 22:20:00|8620.9|8608.9|8625|8613|8625|8613|8620.1|8608.1|0
1648592700000|2022-03-29 22:25:00|8625.2|8613.2|8626.9|8614.9|8629|8617|8622.2|8610.2|0
1648593000000|2022-03-29 22:30:00|8627.5|8615.5|8627.5|8615.5|8631|8619|8626.9|8614.9|0
1648593300000|2022-03-29 22:35:00|8626.9|8614.9|8631.9|8619.9|8632.5|8620.5|8626.9|8614.9|0
1648593600000|2022-03-29 22:40:00|8632.1|8620.1|8631.9|8619.9|8632.5|8620.5|8630.2|8618.2|0
1648593900000|2022-03-29 22:45:00|8633.2|8621.2|8634.4|8622.4|8634.4|8622.4|8632.5|8620.5|0
1648594200000|2022-03-29 22:50:00|8633.8|8621.8|8628.4|8616.4|8634.4|8622.4|8627.5|8615.5|0
1648594500000|2022-03-29 22:55:00|8628|8616|8628.6|8616.6|8631.8|8619.8|8627.5|8615.5|0
1648594800000|2022-03-29 23:00:00|8628.5|8616.5|8629.8|8617.8|8632|8620|8627.1|8615.1|0
1648595100000|2022-03-29 23:05:00|8629.2|8617.2|8630.5|8618.5|8632|8620|8629.2|8617.2|0
1648595400000|2022-03-29 23:10:00|8630.3|8618.3|8630.5|8618.5|8633.3|8621.3|8629.4|8617.4|0
1648595700000|2022-03-29 23:15:00|8631.1|8619.1|8631.1|8619.1|8632.6|8620.6|8629.8|8617.8|0
1648596000000|2022-03-29 23:20:00|8630.9|8618.9|8630.5|8618.5|8632.6|8620.6|8630.5|8618.5|0
1648596300000|2022-03-29 23:25:00|8629.8|8617.8|8629.8|8617.8|8632|8620|8629.8|8617.8|0
1648596600000|2022-03-29 23:30:00|8629.2|8617.2|8627.7|8615.7|8630.5|8618.5|8626.4|8614.4|0
1648596900000|2022-03-29 23:35:00|8627.1|8615.1|8629.1|8617.1|8631.1|8619.1|8627.1|8615.1|0
1648597200000|2022-03-29 23:40:00|8628.7|8616.7|8634.5|8622.5|8634.5|8622.5|8628.5|8616.5|0
1648597500000|2022-03-29 23:45:00|8633.9|8621.9|8633.9|8621.9|8634.5|8622.5|8632.6|8620.6|0
1648597800000|2022-03-29 23:50:00|8634.5|8622.5|8632.6|8620.6|8634.5|8622.5|8631.9|8619.9|0
1648598100000|2022-03-29 23:55:00|8632.8|8620.8|8633.9|8621.9|8634.5|8622.5|8632.8|8620.8|0
1648598400000|2022-03-30 00:00:00|8633.8|8621.8|8623.6|8611.6|8633.8|8621.8|8622.9|8610.9|0
1648598700000|2022-03-30 00:05:00|8622.9|8610.9|8625.7|8613.7|8625.7|8613.7|8619.5|8607.5|0
1648599000000|2022-03-30 00:10:00|8625.1|8613.1|8627.2|8615.2|8627.8|8615.8|8622.3|8610.3|0
1648599300000|2022-03-30 00:15:00|8627.4|8615.4|8609.1|8597.1|8627.8|8615.8|8601.7|8589.7|0
1648599600000|2022-03-30 00:20:00|8609.5|8597.5|8609.1|8597.1|8611.3|8599.3|8607|8595|0
1648599900000|2022-03-30 00:25:00|8609.2|8597.2|8613.5|8601.5|8615.6|8603.6|8609.1|8597.1|0
1648600200000|2022-03-30 00:30:00|8613.4|8601.4|8613.5|8601.5|8619.9|8607.9|8613.4|8601.4|0
1648600500000|2022-03-30 00:35:00|8613.4|8601.4|8613.4|8601.4|8615.6|8603.6|8611.3|8599.3|0
1648600800000|2022-03-30 00:40:00|8612.6|8600.6|8609.1|8597.1|8613.5|8601.5|8609.1|8597.1|0
1648601100000|2022-03-30 00:45:00|8609.2|8597.2|8611.3|8599.3|8613.4|8601.4|8609.1|8597.1|0
1648601400000|2022-03-30 00:50:00|8612.1|8600.1|8607|8595|8613.5|8601.5|8607|8595|0
1648601700000|2022-03-30 00:55:00|8606.2|8594.2|8607|8595|8609.2|8597.2|8602.7|8590.7|0
1648602000000|2022-03-30 01:00:00|8607.4|8595.4|8608.1|8596.1|8609.2|8597.2|8604.9|8592.9|0
1648602300000|2022-03-30 01:05:00|8607.7|8595.7|8611.3|8599.3|8613.5|8601.5|8604.9|8592.9|0
1648602600000|2022-03-30 01:10:00|8610.1|8598.1|8609.1|8597.1|8610.1|8598.1|8604.9|8592.9|0
1648602900000|2022-03-30 01:15:00|8609.2|8597.2|8604.9|8592.9|8609.2|8597.2|8602.7|8590.7|0
1648603200000|2022-03-30 01:20:00|8604.5|8592.5|8607|8595|8609.2|8597.2|8603.8|8591.8|0
1648603500000|2022-03-30 01:25:00|8607.8|8595.8|8617.8|8605.8|8622.1|8610.1|8607.8|8595.8|0
1648603800000|2022-03-30 01:30:00|8617.4|8605.4|8615.7|8603.7|8620|8608|8615.7|8603.7|0
1648604100000|2022-03-30 01:35:00|8616.5|8604.5|8613.5|8601.5|8617.9|8605.9|8611.4|8599.4|0
1648604400000|2022-03-30 01:40:00|8613.6|8601.6|8620|8608|8620|8608|8613.5|8601.5|0
1648604700000|2022-03-30 01:45:00|8620.9|8608.9|8617.9|8605.9|8626.5|8614.5|8617.9|8605.9|0
1648605000000|2022-03-30 01:50:00|8620|8608|8613.6|8601.6|8620|8608|8611.4|8599.4|0
1648605300000|2022-03-30 01:55:00|8613.2|8601.2|8613.5|8601.5|8613.5|8601.5|8609.2|8597.2|0
1648605600000|2022-03-30 02:00:00|8612.7|8600.7|8604.9|8592.9|8612.7|8600.7|8602.8|8590.8|0
1648605900000|2022-03-30 02:05:00|8605|8593|8604.9|8592.9|8607.1|8595.1|8604.9|8592.9|0
1648606200000|2022-03-30 02:10:00|8605|8593|8605|8593|8607.1|8595.1|8602.8|8590.8|0
1648606500000|2022-03-30 02:15:00|8604.5|8592.5|8598.5|8586.5|8605|8593|8596.4|8584.4|0
1648606800000|2022-03-30 02:20:00|8597.7|8585.7|8598.5|8586.5|8600.7|8588.7|8596.4|8584.4|0
1648607100000|2022-03-30 02:25:00|8599.4|8587.4|8600.7|8588.7|8600.7|8588.7|8598.5|8586.5|0
1648607400000|2022-03-30 02:30:00|8599.8|8587.8|8596.4|8584.4|8599.8|8587.8|8594.2|8582.2|0
1648607700000|2022-03-30 02:35:00|8596.8|8584.8|8596.5|8584.5|8598.5|8586.5|8594.2|8582.2|0
1648608000000|2022-03-30 02:40:00|8595.7|8583.7|8594.4|8582.4|8596.5|8584.5|8592.2|8580.2|0
1648608300000|2022-03-30 02:45:00|8593.5|8581.5|8594.4|8582.4|8594.4|8582.4|8592.2|8580.2|0
1648608600000|2022-03-30 02:50:00|8594.8|8582.8|8594.4|8582.4|8596.6|8584.6|8593.3|8581.3|0
1648608900000|2022-03-30 02:55:00|8593.6|8581.6|8590.1|8578.1|8593.6|8581.6|8590.1|8578.1|0
1648609200000|2022-03-30 03:00:00|8590.9|8578.9|8594.4|8582.4|8594.4|8582.4|8590.1|8578.1|0
1648609500000|2022-03-30 03:05:00|8595.2|8583.2|8595.6|8583.6|8596.7|8584.7|8594.4|8582.4|0
1648609800000|2022-03-30 03:10:00|8596|8584|8594.5|8582.5|8596.7|8584.7|8592.4|8580.4|0
1648610100000|2022-03-30 03:15:00|8593.7|8581.7|8590.2|8578.2|8594.5|8582.5|8589.2|8577.2|0
1648610400000|2022-03-30 03:20:00|8590.3|8578.3|8592.4|8580.4|8592.4|8580.4|8590.2|8578.2|0
1648610700000|2022-03-30 03:25:00|8592.8|8580.8|8594.6|8582.6|8594.6|8582.6|8592.4|8580.4|0
1648611000000|2022-03-30 03:30:00|8593.7|8581.7|8592.4|8580.4|8596.7|8584.7|8591.3|8579.3|0
1648611300000|2022-03-30 03:35:00|8591.6|8579.6|8590.3|8578.3|8591.6|8579.6|8590.3|8578.3|0
1648611600000|2022-03-30 03:40:00|8592.4|8580.4|8592.4|8580.4|8592.4|8580.4|8590.3|8578.3|0
1648611900000|2022-03-30 03:45:00|8591.6|8579.6|8592.4|8580.4|8594.6|8582.6|8588.1|8576.1|0
1648612200000|2022-03-30 03:50:00|8591.6|8579.6|8592.4|8580.4|8592.4|8580.4|8590.3|8578.3|0
1648612500000|2022-03-30 03:55:00|8591.6|8579.6|8590.2|8578.2|8592.4|8580.4|8588.1|8576.1|0
1648612800000|2022-03-30 04:00:00|8590.3|8578.3|8592.4|8580.4|8594.6|8582.6|8590.2|8578.2|0
1648613100000|2022-03-30 04:05:00|8593.2|8581.2|8592.4|8580.4|8594.6|8582.6|8592.4|8580.4|0
1648613400000|2022-03-30 04:10:00|8593.2|8581.2|8594.6|8582.6|8594.6|8582.6|8592.4|8580.4|0
1648613700000|2022-03-30 04:15:00|8593.7|8581.7|8592.4|8580.4|8593.7|8581.7|8590.3|8578.3|0
1648614000000|2022-03-30 04:20:00|8593.2|8581.2|8592.4|8580.4|8594.6|8582.6|8592.4|8580.4|0
1648614300000|2022-03-30 04:25:00|8592.8|8580.8|8590.3|8578.3|8594.6|8582.6|8590.3|8578.3|0
1648614600000|2022-03-30 04:30:00|8591.1|8579.1|8575.4|8563.4|8592.4|8580.4|8575.4|8563.4|0
1648614900000|2022-03-30 04:35:00|8575.8|8563.8|8572.2|8560.2|8577.5|8565.5|8571.1|8559.1|0
1648615200000|2022-03-30 04:40:00|8571.8|8559.8|8564.3|8552.3|8571.8|8559.8|8562.2|8550.2|0
1648615500000|2022-03-30 04:45:00|8564.4|8552.4|8571.3|8559.3|8573.4|8561.4|8564.4|8552.4|0
1648615800000|2022-03-30 04:50:00|8573.5|8561.5|8567.1|8555.1|8573.5|8561.5|8567.1|8555.1|0
1648616100000|2022-03-30 04:55:00|8567.9|8555.9|8569.2|8557.2|8570.3|8558.3|8567.1|8555.1|0
1648616400000|2022-03-30 05:00:00|8570|8558|8571.4|8559.4|8575.7|8563.7|8569.2|8557.2|0
1648616700000|2022-03-30 05:05:00|8573.5|8561.5|8571.4|8559.4|8575.7|8563.7|8571.4|8559.4|0
1648617000000|2022-03-30 05:10:00|8572.2|8560.2|8571.3|8559.3|8574.6|8562.6|8571.3|8559.3|0
1648617300000|2022-03-30 05:15:00|8570.9|8558.9|8571.9|8559.9|8571.9|8559.9|8569.2|8557.2|0
1648617600000|2022-03-30 05:20:00|8571.8|8559.8|8573.9|8561.9|8576.1|8564.1|8569.7|8557.7|0
1648617900000|2022-03-30 05:25:00|8574.3|8562.3|8578.2|8566.2|8578.2|8566.2|8574.3|8562.3|0
1648618200000|2022-03-30 05:30:00|8577.8|8565.8|8578.2|8566.2|8578.2|8566.2|8576.1|8564.1|0
1648618500000|2022-03-30 05:35:00|8577.8|8565.8|8588.9|8576.9|8588.9|8576.9|8577.2|8565.2|0
1648618800000|2022-03-30 05:40:00|8589.8|8577.8|8592.2|8580.2|8592.7|8580.7|8589.8|8577.8|0
1648619100000|2022-03-30 05:45:00|8592.6|8580.6|8600.8|8588.8|8600.8|8588.8|8592.6|8580.6|0
1648619400000|2022-03-30 05:50:00|8601.6|8589.6|8598.7|8586.7|8602.9|8590.9|8596.5|8584.5|0
1648619700000|2022-03-30 05:55:00|8599.5|8587.5|8603|8591|8603|8591|8592.3|8580.3|0
1648620000000|2022-03-30 06:00:00|8603.5|8591.5|8586.3|8581.3|8607.7|8595.7|8583.8|8578.8|31
1648620300000|2022-03-30 06:05:00|8586.8|8581.8|8583.8|8578.8|8587.3|8582.3|8582.8|8577.8|11
1648620600000|2022-03-30 06:10:00|8584.3|8579.3|8580.3|8575.3|8586.8|8581.8|8580.3|8575.3|18
1648620900000|2022-03-30 06:15:00|8579.8|8574.8|8582.3|8577.3|8582.8|8577.8|8578.8|8573.8|16
1648621200000|2022-03-30 06:20:00|8581.8|8576.8|8577.3|8572.3|8581.8|8576.8|8575.3|8570.3|12
1648621500000|2022-03-30 06:25:00|8575.8|8570.8|8579.3|8574.3|8580.8|8575.8|8573.8|8568.8|9
1648621800000|2022-03-30 06:30:00|8579.8|8574.8|8576.3|8571.3|8581.3|8576.3|8574.8|8569.8|9
1648622100000|2022-03-30 06:35:00|8576.8|8571.8|8573.8|8568.8|8577.3|8572.3|8570.3|8565.3|20
1648622400000|2022-03-30 06:40:00|8574.3|8569.3|8569.8|8564.8|8575.3|8570.3|8569.8|8564.8|11
1648622700000|2022-03-30 06:45:00|8570.8|8565.8|8564.8|8559.8|8572.3|8567.3|8562.8|8557.8|29
1648623000000|2022-03-30 06:50:00|8564.3|8559.3|8567.3|8562.3|8568.8|8563.8|8562.8|8557.8|12
1648623300000|2022-03-30 06:55:00|8567.8|8562.8|8583.3|8578.3|8583.3|8578.3|8565.8|8560.8|45
1648623600000|2022-03-30 07:00:00|8588.8|8583.8|8575.3|8570.3|8594.8|8589.8|8559.8|8554.8|371
1648623900000|2022-03-30 07:05:00|8574.8|8569.8|8573.3|8568.3|8577.3|8572.3|8558.3|8553.3|269
1648624200000|2022-03-30 07:10:00|8572.8|8567.8|8588.3|8583.3|8598.3|8593.3|8571.3|8566.3|227
1648624500000|2022-03-30 07:15:00|8587.8|8582.8|8561.8|8556.8|8587.8|8582.8|8561.3|8556.3|205
1648624800000|2022-03-30 07:20:00|8561.3|8556.3|8564.3|8559.3|8569.3|8564.3|8550.8|8545.8|204
1648625100000|2022-03-30 07:25:00|8564.8|8559.8|8566.8|8561.8|8571.3|8566.3|8562.8|8557.8|94
1648625400000|2022-03-30 07:30:00|8566.3|8561.3|8573.3|8568.3|8576.8|8571.8|8565.3|8560.3|67
1648625700000|2022-03-30 07:35:00|8574.3|8569.3|8571.3|8566.3|8576.3|8571.3|8569.3|8564.3|97
1648626000000|2022-03-30 07:40:00|8574|8569|8591|8586|8593|8588|8574|8569|139
1648626300000|2022-03-30 07:45:00|8590.5|8585.5|8580.5|8575.5|8596|8591|8578|8573|99
1648626600000|2022-03-30 07:50:00|8580|8575|8577|8572|8583.5|8578.5|8574|8569|84
1648626900000|2022-03-30 07:55:00|8577.5|8572.5|8582|8577|8582|8577|8573|8568|37
1648627200000|2022-03-30 08:00:00|8581.5|8576.5|8564|8559|8581.5|8576.5|8556.5|8551.5|158
1648627500000|2022-03-30 08:05:00|8563.5|8558.5|8563|8558|8568.5|8563.5|8559|8554|65
1648627800000|2022-03-30 08:10:00|8562.5|8557.5|8546.5|8541.5|8563|8558|8544.5|8539.5|187
1648628100000|2022-03-30 08:15:00|8546|8541|8547|8542|8552|8547|8544|8539|82
1648628400000|2022-03-30 08:20:00|8546.5|8541.5|8544.5|8539.5|8551|8546|8544|8539|94
1648628700000|2022-03-30 08:25:00|8545|8540|8544|8539|8545.5|8540.5|8538.5|8533.5|82
1648629000000|2022-03-30 08:30:00|8544.5|8539.5|8551|8546|8551|8546|8541|8536|54
1648629300000|2022-03-30 08:35:00|8550.5|8545.5|8545.5|8540.5|8553|8548|8544|8539|31
1648629600000|2022-03-30 08:40:00|8545|8540|8543|8538|8545|8540|8533|8528|76
1648629900000|2022-03-30 08:45:00|8542.5|8537.5|8540|8535|8544|8539|8539|8534|44
1648630200000|2022-03-30 08:50:00|8539.5|8534.5|8540|8535|8543|8538|8537.5|8532.5|26
1648630500000|2022-03-30 08:55:00|8539.5|8534.5|8547|8542|8547.5|8542.5|8539|8534|34
1648630800000|2022-03-30 09:00:00|8547.5|8542.5|8551|8546|8554|8549|8547.5|8542.5|40
1648631100000|2022-03-30 09:05:00|8551.5|8546.5|8548|8543|8553|8548|8544.5|8539.5|39
1648631400000|2022-03-30 09:10:00|8547.5|8542.5|8545.5|8540.5|8548|8543|8543|8538|60
1648631700000|2022-03-30 09:15:00|8546|8541|8548.5|8543.5|8550|8545|8542.5|8537.5|51
1648632000000|2022-03-30 09:20:00|8548|8543|8555.5|8550.5|8556|8551|8548|8543|61
1648632300000|2022-03-30 09:25:00|8555|8550|8554|8549|8559.5|8554.5|8552.5|8547.5|48
1648632600000|2022-03-30 09:30:00|8554.5|8549.5|8556|8551|8556.5|8551.5|8551.5|8546.5|42
1648632900000|2022-03-30 09:35:00|8555.5|8550.5|8545.5|8540.5|8555.5|8550.5|8545|8540|79
1648633200000|2022-03-30 09:40:00|8546.5|8541.5|8550|8545|8550|8545|8544.5|8539.5|50
1648633500000|2022-03-30 09:45:00|8550.5|8545.5|8551|8546|8552.5|8547.5|8547|8542|24
1648633800000|2022-03-30 09:50:00|8550.5|8545.5|8559|8554|8562|8557|8550.5|8545.5|23
1648634100000|2022-03-30 09:55:00|8558.5|8553.5|8560|8555|8562|8557|8557|8552|48
1648634400000|2022-03-30 10:00:00|8560.5|8555.5|8558|8553|8560.5|8555.5|8523|8518|668
1648634700000|2022-03-30 10:05:00|8558.5|8553.5|8548.5|8543.5|8560|8555|8544|8539|44
1648635000000|2022-03-30 10:10:00|8548|8543|8555|8550|8556.5|8551.5|8544|8539|48
1648635300000|2022-03-30 10:15:00|8555.5|8550.5|8557|8552|8558|8553|8551|8546|22
1648635600000|2022-03-30 10:20:00|8557.5|8552.5|8562.5|8557.5|8563.5|8558.5|8556|8551|24
1648635900000|2022-03-30 10:25:00|8563|8558|8560|8555|8565.5|8560.5|8559|8554|32
1648636200000|2022-03-30 10:30:00|8560.5|8555.5|8562.5|8557.5|8563.5|8558.5|8558.5|8553.5|32
1648636500000|2022-03-30 10:35:00|8563|8558|8558|8553|8564|8559|8556.5|8551.5|21
1648636800000|2022-03-30 10:40:00|8557.5|8552.5|8560|8555|8560|8555|8555|8550|30
1648637100000|2022-03-30 10:45:00|8560.5|8555.5|8567.5|8562.5|8568|8563|8560|8555|28
1648637400000|2022-03-30 10:50:00|8568|8563|8571.5|8566.5|8572.5|8567.5|8566.5|8561.5|22
1648637700000|2022-03-30 10:55:00|8571|8566|8564.5|8559.5|8571|8566|8561.5|8556.5|22
1648638000000|2022-03-30 11:00:00|8565|8560|8559.5|8554.5|8566|8561|8557.5|8552.5|179
1648638300000|2022-03-30 11:05:00|8559|8554|8550|8545|8559|8554|8549.5|8544.5|177
1648638600000|2022-03-30 11:10:00|8549.5|8544.5|8558|8553|8559.5|8554.5|8549.5|8544.5|42
1648638900000|2022-03-30 11:15:00|8558.5|8553.5|8549|8544|8561|8556|8547.5|8542.5|118
1648639200000|2022-03-30 11:20:00|8549.5|8544.5|8553|8548|8555|8550|8549|8544|16
1648639500000|2022-03-30 11:25:00|8553.5|8548.5|8553|8548|8560.5|8555.5|8550.5|8545.5|43
1648639800000|2022-03-30 11:30:00|8553.5|8548.5|8554|8549|8555|8550|8549.5|8544.5|40
1648640100000|2022-03-30 11:35:00|8553.5|8548.5|8554|8549|8558.5|8553.5|8549.5|8544.5|143
1648640400000|2022-03-30 11:40:00|8553.7|8548.7|8550.7|8545.7|8555.2|8550.2|8549.7|8544.7|34
1648640700000|2022-03-30 11:45:00|8551.2|8546.2|8547.2|8542.2|8551.7|8546.7|8545.7|8540.7|17
1648641000000|2022-03-30 11:50:00|8547.7|8542.7|8548.7|8543.7|8550.2|8545.2|8547.7|8542.7|16
1648641300000|2022-03-30 11:55:00|8549.2|8544.2|8543.2|8538.2|8549.7|8544.7|8542.2|8537.2|27
1648641600000|2022-03-30 12:00:00|8544.7|8539.7|8545.7|8540.7|8545.7|8540.7|8540.7|8535.7|72
1648641900000|2022-03-30 12:05:00|8545.2|8540.2|8544.7|8539.7|8545.7|8540.7|8542.2|8537.2|29
1648642200000|2022-03-30 12:10:00|8545.2|8540.2|8526.2|8521.2|8546.7|8541.7|8523.2|8518.2|95
1648642500000|2022-03-30 12:15:00|8526.7|8521.7|8530.7|8525.7|8531.7|8526.7|8520.2|8515.2|42
1648642800000|2022-03-30 12:20:00|8530.2|8525.2|8516.7|8511.7|8532.7|8527.7|8516.2|8511.2|159
1648643100000|2022-03-30 12:25:00|8517.2|8512.2|8513.2|8508.2|8519.7|8514.7|8512.7|8507.7|36
1648643400000|2022-03-30 12:30:00|8512.7|8507.7|8523.2|8518.2|8524.7|8519.7|8512.7|8507.7|74
1648643700000|2022-03-30 12:35:00|8523.7|8518.7|8535.7|8530.7|8545.7|8540.7|8523.2|8518.2|215
1648644000000|2022-03-30 12:40:00|8535.2|8530.2|8538.2|8533.2|8539.7|8534.7|8534.2|8529.2|33
1648644300000|2022-03-30 12:45:00|8537.7|8532.7|8533.7|8528.7|8537.7|8532.7|8530.7|8525.7|23
1648644600000|2022-03-30 12:50:00|8534.2|8529.2|8532.7|8527.7|8537.2|8532.2|8529.2|8524.2|37
1648644900000|2022-03-30 12:55:00|8532.2|8527.2|8537.7|8532.7|8538.7|8533.7|8531.7|8526.7|11
1648645200000|2022-03-30 13:00:00|8537.2|8532.2|8530.2|8525.2|8537.2|8532.2|8529.7|8524.7|39
1648645500000|2022-03-30 13:05:00|8531.7|8526.7|8530.7|8525.7|8534.2|8529.2|8527.7|8522.7|43
1648645800000|2022-03-30 13:10:00|8531.2|8526.2|8536.7|8531.7|8537.2|8532.2|8528.7|8523.7|45
1648646100000|2022-03-30 13:15:00|8537.2|8532.2|8542.2|8537.2|8542.7|8537.7|8533.7|8528.7|53
1648646400000|2022-03-30 13:20:00|8541.7|8536.7|8546.7|8541.7|8561.2|8556.2|8541.7|8536.7|283
1648646700000|2022-03-30 13:25:00|8547.2|8542.2|8551.2|8546.2|8559.7|8554.7|8545.7|8540.7|146
1648647000000|2022-03-30 13:30:00|8551.7|8546.7|8544.7|8539.7|8554.7|8549.7|8542.2|8537.2|157
1648647300000|2022-03-30 13:35:00|8544.2|8539.2|8536.2|8531.2|8548.7|8543.7|8536.2|8531.2|105
1648647600000|2022-03-30 13:40:00|8536.7|8531.7|8540.7|8535.7|8543.7|8538.7|8535.7|8530.7|67
1648647900000|2022-03-30 13:45:00|8541.2|8536.2|8547.2|8542.2|8547.2|8542.2|8535.2|8530.2|69
1648648200000|2022-03-30 13:50:00|8547.7|8542.7|8540.7|8535.7|8552.7|8547.7|8540.2|8535.2|98
1648648500000|2022-03-30 13:55:00|8541.2|8536.2|8546.7|8541.7|8546.7|8541.7|8535.2|8530.2|142
1648648800000|2022-03-30 14:00:00|8547.2|8542.2|8545.7|8540.7|8550.2|8545.2|8541.2|8536.2|187
1648649100000|2022-03-30 14:05:00|8546.2|8541.2|8543.7|8538.7|8552.2|8547.2|8543.2|8538.2|75
1648649400000|2022-03-30 14:10:00|8543.5|8538.5|8550|8545|8551|8546|8543|8538|113
1648649700000|2022-03-30 14:15:00|8549.5|8544.5|8544.5|8539.5|8553|8548|8539|8534|145
1648650000000|2022-03-30 14:20:00|8545|8540|8546|8541|8549.5|8544.5|8543|8538|106
1648650300000|2022-03-30 14:25:00|8545.5|8540.5|8541|8536|8547.5|8542.5|8538|8533|53
1648650600000|2022-03-30 14:30:00|8540.5|8535.5|8533.5|8528.5|8541.5|8536.5|8530.5|8525.5|104
1648650900000|2022-03-30 14:35:00|8534|8529|8541|8536|8545|8540|8530|8525|163
1648651200000|2022-03-30 14:40:00|8540.5|8535.5|8545|8540|8546|8541|8534|8529|111
1648651500000|2022-03-30 14:45:00|8544.5|8539.5|8556.5|8551.5|8557|8552|8543.5|8538.5|77
1648651800000|2022-03-30 14:50:00|8557|8552|8557|8552|8560|8555|8553.5|8548.5|83
1648652100000|2022-03-30 14:55:00|8558|8553|8548.5|8543.5|8558|8553|8546|8541|115
1648652400000|2022-03-30 15:00:00|8548|8543|8543|8538|8551|8546|8541.5|8536.5|318
1648652700000|2022-03-30 15:05:00|8542.5|8537.5|8541.5|8536.5|8547|8542|8538|8533|139
1648653000000|2022-03-30 15:10:00|8542|8537|8544|8539|8546|8541|8534.5|8529.5|128
1648653300000|2022-03-30 15:15:00|8543.5|8538.5|8542.5|8537.5|8550.5|8545.5|8541|8536|140
1648653600000|2022-03-30 15:20:00|8543|8538|8539.5|8534.5|8544|8539|8537|8532|173
1648653900000|2022-03-30 15:25:00|8540|8535|8532|8527|8540.5|8535.5|8525|8520|452
1648654200000|2022-03-30 15:30:00|8532.5|8526.5|8552.5|8546.5|8552.5|8546.5|8528.5|8522.5|618
1648654500000|2022-03-30 15:35:00|8555.5|8548.5|8563.5|8557.5|8564.5|8557.5|8550.5|8543.5|320
1648654800000|2022-03-30 15:40:00|8564.5|8556.5|8552.5|8545.5|8564.5|8557.5|8551.5|8544.5|62
1648655100000|2022-03-30 15:45:00|8551.5|8544.5|8546.5|8540.5|8551.5|8545.5|8544.5|8537.5|247
1648655400000|2022-03-30 15:50:00|8547.5|8539.5|8548.5|8541.5|8552.5|8545.5|8545.5|8538.5|65
1648655700000|2022-03-30 15:55:00|8547.5|8540.5|8552.5|8545.5|8552.5|8545.5|8545.5|8538.5|25
1648656000000|2022-03-30 16:00:00|8551.5|8544.5|8554.5|8547.5|8556.5|8549.5|8551.5|8544.5|53
1648656300000|2022-03-30 16:05:00|8552.5|8546.5|8549.5|8542.5|8554.5|8547.5|8548.5|8541.5|28
1648656600000|2022-03-30 16:10:00|8548.5|8541.5|8543.5|8536.5|8550.5|8544.5|8543.5|8535.5|29
1648656900000|2022-03-30 16:15:00|8542.5|8535.5|8547.5|8540.5|8549.5|8542.5|8541.5|8535.5|20
1648657200000|2022-03-30 16:20:00|8549.5|8541.5|8539.5|8533.5|8549.5|8542.5|8539.5|8532.5|19
1648657500000|2022-03-30 16:25:00|8540.5|8534.5|8541.5|8535.5|8543.5|8537.5|8539.5|8532.5|19
1648657800000|2022-03-30 16:30:00|8540.5|8534.5|8542.5|8536.5|8542.5|8536.5|8538.5|8532.5|21
1648658100000|2022-03-30 16:35:00|8543.5|8537.5|8548.5|8542.5|8549.5|8542.5|8543.5|8537.5|13
1648658400000|2022-03-30 16:40:00|8549.5|8541.5|8550.5|8543.5|8550.5|8543.5|8547.5|8540.5|9
1648658700000|2022-03-30 16:45:00|8549.5|8542.5|8548.5|8541.5|8552.5|8546.5|8547.5|8540.5|21
1648659000000|2022-03-30 16:50:00|8547.5|8542.5|8546.5|8539.5|8548.5|8542.5|8545.5|8538.5|4
1648659300000|2022-03-30 16:55:00|8547.5|8540.5|8546.5|8539.5|8547.5|8540.5|8544.5|8537.5|7
1648659600000|2022-03-30 17:00:00|8545.5|8538.5|8541.5|8533.5|8546.5|8539.5|8539.5|8533.5|11
1648659900000|2022-03-30 17:05:00|8540.5|8534.5|8538.5|8530.5|8541.5|8535.5|8536.5|8530.5|8
1648660200000|2022-03-30 17:10:00|8537.5|8531.5|8542.5|8536.5|8542.5|8536.5|8535.5|8527.5|13
1648660500000|2022-03-30 17:15:00|8541.5|8534.5|8539.5|8532.5|8541.5|8535.5|8537.5|8529.5|14
1648660800000|2022-03-30 17:20:00|8538.5|8531.5|8537.5|8530.5|8539.5|8532.5|8534.5|8527.5|11
1648661100000|2022-03-30 17:25:00|8536.5|8529.5|8537.5|8530.5|8538.5|8532.5|8533.5|8526.5|4
1648661400000|2022-03-30 17:30:00|8536.5|8528.5|8539.5|8533.5|8540.5|8534.5|8535.5|8528.5|11
1648661700000|2022-03-30 17:35:00|8538.5|8532.5|8537.5|8531.5|8540.5|8533.5|8536.5|8529.5|18
1648662000000|2022-03-30 17:40:00|8536.5|8529.5|8533.5|8526.5|8536.5|8529.5|8532.5|8525.5|16
1648662300000|2022-03-30 17:45:00|8531.5|8524.5|8532.5|8526.5|8532.5|8526.5|8528.5|8522.5|16
1648662600000|2022-03-30 17:50:00|8534.5|8527.5|8537.5|8531.5|8537.5|8531.5|8531.5|8523.5|32
1648662900000|2022-03-30 17:55:00|8536.5|8529.5|8534.2|8522.2|8537.5|8530.5|8529.5|8522.2|21
1648663200000|2022-03-30 18:00:00|8532.7|8520.7|8547.2|8535.2|8552.1|8540.1|8531.3|8519.3|0
1648663500000|2022-03-30 18:05:00|8546.5|8534.5|8549.3|8537.3|8550.7|8538.7|8540.3|8528.3|0
1648663800000|2022-03-30 18:10:00|8548.6|8536.6|8547.2|8535.2|8550.7|8538.7|8544.5|8532.5|0
1648664100000|2022-03-30 18:15:00|8547.9|8535.9|8535.5|8523.5|8547.9|8535.9|8532.1|8520.1|0
1648664400000|2022-03-30 18:20:00|8536.2|8524.2|8534.5|8522.5|8536.2|8524.2|8530.7|8518.7|0
1648664700000|2022-03-30 18:25:00|8534.8|8522.8|8531.4|8519.4|8539|8527|8527.9|8515.9|0
1648665000000|2022-03-30 18:30:00|8530.7|8518.7|8535.7|8523.7|8541.1|8529.1|8528.6|8516.6|0
1648665300000|2022-03-30 18:35:00|8536.4|8524.4|8538.4|8526.4|8542.5|8530.5|8535|8523|0
1648665600000|2022-03-30 18:40:00|8538|8526|8524.5|8512.5|8539|8527|8521.8|8509.8|0
1648665900000|2022-03-30 18:45:00|8523.8|8511.8|8521.1|8509.1|8525.2|8513.2|8517.6|8505.6|0
1648666200000|2022-03-30 18:50:00|8521.8|8509.8|8518.3|8506.3|8524.5|8512.5|8515.5|8503.5|0
1648666500000|2022-03-30 18:55:00|8519|8507|8512.8|8500.8|8526.6|8514.6|8510|8498|0
1648666800000|2022-03-30 19:00:00|8513.5|8501.5|8507.2|8495.2|8514.8|8502.8|8507.2|8495.2|0
1648667100000|2022-03-30 19:05:00|8507.6|8495.6|8505.2|8493.2|8512.1|8500.1|8503.1|8491.1|0
1648667400000|2022-03-30 19:10:00|8504.5|8492.5|8506.6|8494.6|8508.6|8496.6|8496.9|8484.9|0
1648667700000|2022-03-30 19:15:00|8506.3|8494.3|8493.4|8481.4|8510.1|8498.1|8488.6|8476.6|0
1648668000000|2022-03-30 19:20:00|8492.7|8480.7|8476.1|8464.1|8492.7|8480.7|8473.3|8461.3|0
1648668300000|2022-03-30 19:25:00|8475.4|8463.4|8493|8481|8495.8|8483.8|8474|8462|0
1648668600000|2022-03-30 19:30:00|8491.6|8479.6|8500.4|8488.4|8506.6|8494.6|8487.5|8475.5|0
1648668900000|2022-03-30 19:35:00|8499.7|8487.7|8496.1|8484.1|8512.2|8500.2|8494.7|8482.7|0
1648669200000|2022-03-30 19:40:00|8495.4|8483.4|8496.9|8484.9|8507.2|8495.2|8485.8|8473.8|0
1648669500000|2022-03-30 19:45:00|8498.3|8486.3|8513.5|8501.5|8523.9|8511.9|8497.6|8485.6|0
1648669800000|2022-03-30 19:50:00|8512.1|8500.1|8494.1|8482.1|8512.1|8500.1|8491.3|8479.3|0
1648670100000|2022-03-30 19:55:00|8496.9|8484.9|8536.1|8524.1|8537.7|8525.7|8496.9|8484.9|0
1648670400000|2022-03-30 20:00:00|8531.4|8519.4|8539.5|8527.5|8539.5|8527.5|8527.3|8515.3|0
1648670700000|2022-03-30 20:05:00|8538.9|8526.9|8538|8526|8540.8|8528.8|8535.5|8523.5|0
1648671000000|2022-03-30 20:10:00|8537.4|8525.4|8540|8528|8541.3|8529.3|8536.6|8524.6|0
1648671300000|2022-03-30 20:15:00|8539.6|8527.6|8536.7|8524.7|8540|8528|8536.1|8524.1|0
1648671600000|2022-03-30 20:20:00|8538.4|8526.4|8539.6|8527.6|8540.8|8528.8|8538|8526|0
1648671900000|2022-03-30 20:25:00|8539|8527|8540.9|8528.9|8541.5|8529.5|8539|8527|0
1648672200000|2022-03-30 20:30:00|8541.5|8529.5|8541.5|8529.5|8543|8531|8541.5|8529.5|0
1648672500000|2022-03-30 20:35:00|8542|8530|8541.5|8529.5|8542.2|8530.2|8540.9|8528.9|0
1648672800000|2022-03-30 20:40:00|8542|8530|8546.3|8534.3|8546.3|8534.3|8541.5|8529.5|0
1648673100000|2022-03-30 20:45:00|8546.7|8534.7|8547.8|8535.8|8548.4|8536.4|8544.3|8532.3|0
1648673400000|2022-03-30 20:50:00|8548|8536|8545.6|8533.6|8548|8536|8545|8533|0
1648673700000|2022-03-30 20:55:00|8545|8533|8542.6|8530.6|8545|8533|8542|8530|0
1648674000000|2022-03-30 21:00:00|8542.4|8530.4|8541.8|8529.8|8543.6|8531.6|8541.3|8529.3|0
1648674300000|2022-03-30 21:05:00|8542.2|8530.2|8542|8530|8542.2|8530.2|8541.8|8529.8|0
1648674600000|2022-03-30 21:10:00|8541.8|8529.8|8541.3|8529.3|8542|8530|8541.3|8529.3|0
1648674900000|2022-03-30 21:15:00|8541.1|8529.1|8541.8|8529.8|8541.8|8529.8|8541.1|8529.1|0
1648675200000|2022-03-30 21:20:00|8541.3|8529.3|8542|8530|8543|8531|8541.3|8529.3|0
1648675500000|2022-03-30 21:25:00|8541.5|8529.5|8540.9|8528.9|8541.5|8529.5|8540.7|8528.7|0
1648675800000|2022-03-30 21:30:00|8541.1|8529.1|8540.7|8528.7|8541.1|8529.1|8540.5|8528.5|0
1648676100000|2022-03-30 21:35:00|8540.5|8528.5|8540.5|8528.5|8541.1|8529.1|8540.5|8528.5|0
1648676400000|2022-03-30 21:40:00|8540.9|8528.9|8541.1|8529.1|8541.3|8529.3|8540.7|8528.7|0
1648676700000|2022-03-30 21:45:00|8541.3|8529.3|8541.5|8529.5|8541.5|8529.5|8541.1|8529.1|0
1648677000000|2022-03-30 21:50:00|8542|8530|8540.7|8528.7|8542.2|8530.2|8540.3|8528.3|0
1648677300000|2022-03-30 21:55:00|8540.3|8528.3|8541.4|8529.4|8542.1|8530.1|8540.3|8528.3|0
1648677600000|2022-03-30 22:00:00|8541.3|8529.3|8538.6|8526.6|8542.3|8530.3|8537.6|8525.6|0
1648677900000|2022-03-30 22:05:00|8539.1|8527.1|8540.4|8528.4|8542.3|8530.3|8537.6|8525.6|0
1648678200000|2022-03-30 22:10:00|8541|8529|8541|8529|8541|8529|8538.2|8526.2|0
1648678500000|2022-03-30 22:15:00|8541.4|8529.4|8539.7|8527.7|8541.4|8529.4|8538.2|8526.2|0
1648678800000|2022-03-30 22:20:00|8539.1|8527.1|8543.1|8531.1|8543.1|8531.1|8539.1|8527.1|0
1648679100000|2022-03-30 22:25:00|8542.7|8530.7|8543.1|8531.1|8543.1|8531.1|8541.6|8529.6|0
1648679400000|2022-03-30 22:30:00|8542.7|8530.7|8540.4|8528.4|8542.7|8530.7|8539.8|8527.8|0
1648679700000|2022-03-30 22:35:00|8541.1|8529.1|8537.6|8525.6|8541.1|8529.1|8537.6|8525.6|0
1648680000000|2022-03-30 22:40:00|8537.4|8525.4|8541.1|8529.1|8543.2|8531.2|8537.4|8525.4|0
1648680300000|2022-03-30 22:45:00|8541.7|8529.7|8540.4|8528.4|8541.7|8529.7|8539.1|8527.1|0
1648680600000|2022-03-30 22:50:00|8540|8528|8539.8|8527.8|8540.4|8528.4|8538.3|8526.3|0
1648680900000|2022-03-30 22:55:00|8539.3|8527.3|8539.8|8527.8|8540.4|8528.4|8539.1|8527.1|0
1648681200000|2022-03-30 23:00:00|8540.4|8528.4|8539.8|8527.8|8541.7|8529.7|8539.8|8527.8|0
1648681500000|2022-03-30 23:05:00|8539.7|8527.7|8541.1|8529.1|8542.3|8530.3|8539.1|8527.1|0
1648681800000|2022-03-30 23:10:00|8541|8529|8539.8|8527.8|8541.7|8529.7|8539.1|8527.1|0
1648682100000|2022-03-30 23:15:00|8540|8528|8539.1|8527.1|8542.3|8530.3|8539.1|8527.1|0
1648682400000|2022-03-30 23:20:00|8539.3|8527.3|8539.1|8527.1|8540.4|8528.4|8539.1|8527.1|0
1648682700000|2022-03-30 23:25:00|8539.8|8527.8|8537.6|8525.6|8539.8|8527.8|8537.6|8525.6|0
1648683000000|2022-03-30 23:30:00|8538|8526|8535|8523|8538|8526|8535|8523|0
1648683300000|2022-03-30 23:35:00|8534.6|8522.6|8534.4|8522.4|8535|8523|8533.5|8521.5|0
1648683600000|2022-03-30 23:40:00|8534.6|8522.6|8535|8523|8535.7|8523.7|8533.5|8521.5|0
1648683900000|2022-03-30 23:45:00|8534.4|8522.4|8533.5|8521.5|8534.4|8522.4|8532.3|8520.3|0
1648684200000|2022-03-30 23:50:00|8533.6|8521.6|8535|8523|8535.7|8523.7|8532.9|8520.9|0
1648684500000|2022-03-30 23:55:00|8534.6|8522.6|8534.4|8522.4|8535|8523|8533.5|8521.5|0
1648684800000|2022-03-31 00:00:00|8535|8523|8533.5|8521.5|8535.7|8523.7|8532.9|8520.9|0
1648685100000|2022-03-31 00:05:00|8532.9|8520.9|8535|8523|8535|8523|8532.9|8520.9|0
1648685400000|2022-03-31 00:10:00|8534.4|8522.4|8542.9|8530.9|8552|8540|8532.9|8520.9|0
1648685700000|2022-03-31 00:15:00|8543.5|8531.5|8537.3|8525.3|8544.8|8532.8|8533|8521|0
1648686000000|2022-03-31 00:20:00|8538.1|8526.1|8535.2|8523.2|8543.8|8531.8|8535.2|8523.2|0
1648686300000|2022-03-31 00:25:00|8536|8524|8537.3|8525.3|8539.5|8527.5|8533|8521|0
1648686600000|2022-03-31 00:30:00|8538.2|8526.2|8544.9|8532.9|8546|8534|8537.3|8525.3|0
1648686900000|2022-03-31 00:35:00|8545.3|8533.3|8548.2|8536.2|8548.2|8536.2|8541.7|8529.7|0
1648687200000|2022-03-31 00:40:00|8549|8537|8561.2|8549.2|8563.4|8551.4|8549|8537|0
1648687500000|2022-03-31 00:45:00|8562|8550|8563.3|8551.3|8563.3|8551.3|8559|8547|0
1648687800000|2022-03-31 00:50:00|8562.5|8550.5|8567.6|8555.6|8567.6|8555.6|8561.1|8549.1|0
1648688100000|2022-03-31 00:55:00|8568.4|8556.4|8567.8|8555.8|8569.7|8557.7|8565.4|8553.4|0
1648688400000|2022-03-31 01:00:00|8568.6|8556.6|8565.6|8553.6|8570|8558|8565.6|8553.6|0
1648688700000|2022-03-31 01:05:00|8564.8|8552.8|8563.5|8551.5|8565.6|8553.6|8563.4|8551.4|0
1648689000000|2022-03-31 01:10:00|8564.3|8552.3|8563.4|8551.4|8565.6|8553.6|8560.2|8548.2|0
1648689300000|2022-03-31 01:15:00|8563.5|8551.5|8565.6|8553.6|8565.6|8553.6|8561.3|8549.3|0
1648689600000|2022-03-31 01:20:00|8564.8|8552.8|8565.6|8553.6|8566.7|8554.7|8563.4|8551.4|0
1648689900000|2022-03-31 01:25:00|8566|8554|8565.6|8553.6|8566.6|8554.6|8561.3|8549.3|0
1648690200000|2022-03-31 01:30:00|8563.5|8551.5|8567.8|8555.8|8568.8|8556.8|8561.3|8549.3|0
1648690500000|2022-03-31 01:35:00|8567|8555|8560.9|8548.9|8567.8|8555.8|8560.9|8548.9|0
1648690800000|2022-03-31 01:40:00|8560.1|8548.1|8560.9|8548.9|8563|8551|8558.7|8546.7|0
1648691100000|2022-03-31 01:45:00|8560.5|8548.5|8560.9|8548.9|8563|8551|8558.7|8546.7|0
1648691400000|2022-03-31 01:50:00|8561.7|8549.7|8560.9|8548.9|8565.2|8553.2|8558.7|8546.7|0
1648691700000|2022-03-31 01:55:00|8560.1|8548.1|8560.9|8548.9|8560.9|8548.9|8556.6|8544.6|0
1648692000000|2022-03-31 02:00:00|8560.5|8548.5|8559.8|8547.8|8563|8551|8559.7|8547.7|0
1648692300000|2022-03-31 02:05:00|8559.3|8547.3|8558.7|8546.7|8563|8551|8558.7|8546.7|0
1648692600000|2022-03-31 02:10:00|8559.1|8547.1|8560.9|8548.9|8563|8551|8558.7|8546.7|0
1648692900000|2022-03-31 02:15:00|8561.3|8549.3|8563|8551|8563|8551|8560.9|8548.9|0
1648693200000|2022-03-31 02:20:00|8563.4|8551.4|8563|8551|8565.2|8553.2|8563|8551|0
1648693500000|2022-03-31 02:25:00|8563.4|8551.4|8565.1|8553.1|8565.2|8553.2|8563|8551|0
1648693800000|2022-03-31 02:30:00|8566|8554|8567.3|8555.3|8569.4|8557.4|8565.1|8553.1|0
1648694100000|2022-03-31 02:35:00|8567.7|8555.7|8571.6|8559.6|8572.7|8560.7|8567.3|8555.3|0
1648694400000|2022-03-31 02:40:00|8572|8560|8571.6|8559.6|8572.7|8560.7|8571.6|8559.6|0
1648694700000|2022-03-31 02:45:00|8571.5|8559.5|8573.7|8561.7|8573.7|8561.7|8571.5|8559.5|0
1648695000000|2022-03-31 02:50:00|8571.6|8559.6|8571.6|8559.6|8571.6|8559.6|8571.5|8559.5|0
1648695300000|2022-03-31 02:55:00|8571.5|8559.5|8569.4|8557.4|8571.6|8559.6|8569.4|8557.4|0
1648695600000|2022-03-31 03:00:00|8568.6|8556.6|8567.3|8555.3|8568.6|8556.6|8567.3|8555.3|0
1648695900000|2022-03-31 03:05:00|8566.5|8554.5|8558.7|8546.7|8566.5|8554.5|8558.7|8546.7|0
1648696200000|2022-03-31 03:10:00|8557.9|8545.9|8556.6|8544.6|8558.7|8546.7|8554.4|8542.4|0
1648696500000|2022-03-31 03:15:00|8557|8545|8556.6|8544.6|8558.7|8546.7|8556.6|8544.6|0
1648696800000|2022-03-31 03:20:00|8556.5|8544.5|8556.6|8544.6|8556.6|8544.6|8554.4|8542.4|0
1648697100000|2022-03-31 03:25:00|8557.4|8545.4|8560.9|8548.9|8560.9|8548.9|8557.4|8545.4|0
1648697400000|2022-03-31 03:30:00|8560|8548|8556.5|8544.5|8560|8548|8554.4|8542.4|0
1648697700000|2022-03-31 03:35:00|8555.7|8543.7|8552.2|8540.2|8555.7|8543.7|8550|8538|0
1648698000000|2022-03-31 03:40:00|8551.8|8539.8|8552.2|8540.2|8552.2|8540.2|8550.1|8538.1|0
1648698300000|2022-03-31 03:45:00|8553|8541|8552.2|8540.2|8554.4|8542.4|8552.2|8540.2|0
1648698900000|2022-03-31 03:55:00|8553|8541|8552.2|8540.2|8554.4|8542.4|8550|8538|0
1648699200000|2022-03-31 04:00:00|8552.6|8540.6|8552.3|8540.3|8554.3|8542.3|8551.1|8539.1|0
1648699500000|2022-03-31 04:05:00|8551.9|8539.9|8552.3|8540.3|8552.3|8540.3|8550.1|8538.1|0
1648699800000|2022-03-31 04:10:00|8551.5|8539.5|8551.2|8539.2|8552.3|8540.3|8550.1|8538.1|0
1648700100000|2022-03-31 04:15:00|8550.8|8538.8|8554.4|8542.4|8554.4|8542.4|8550.1|8538.1|0
1648700400000|2022-03-31 04:20:00|8555.2|8543.2|8552.3|8540.3|8556.6|8544.6|8552.3|8540.3|0
1648700700000|2022-03-31 04:25:00|8551.8|8539.8|8550.1|8538.1|8552.3|8540.3|8550.1|8538.1|0
1648701000000|2022-03-31 04:30:00|8550.9|8538.9|8554.4|8542.4|8554.4|8542.4|8550.9|8538.9|0
1648701300000|2022-03-31 04:35:00|8553.6|8541.6|8554.4|8542.4|8556.5|8544.5|8552.3|8540.3|0
1648701600000|2022-03-31 04:40:00|8554.8|8542.8|8556.5|8544.5|8556.6|8544.6|8554.4|8542.4|0
1648701900000|2022-03-31 04:45:00|8557.3|8545.3|8557.6|8545.6|8558.7|8546.7|8556.5|8544.5|0
1648702200000|2022-03-31 04:50:00|8557.2|8545.2|8556.5|8544.5|8558.6|8546.6|8556.5|8544.5|0
1648702500000|2022-03-31 04:55:00|8556.9|8544.9|8556.5|8544.5|8558.6|8546.6|8556.5|8544.5|0
1648702800000|2022-03-31 05:00:00|8556.9|8544.9|8554.3|8542.3|8558.6|8546.6|8553.2|8541.2|0
1648703100000|2022-03-31 05:05:00|8554.7|8542.7|8550|8538|8556.5|8544.5|8547.8|8535.8|0
1648703400000|2022-03-31 05:10:00|8550.8|8538.8|8554.5|8542.5|8556.7|8544.7|8550.8|8538.8|0
1648703700000|2022-03-31 05:15:00|8554.9|8542.9|8552.4|8540.4|8558.8|8546.8|8550.2|8538.2|0
1648704000000|2022-03-31 05:20:00|8552.3|8540.3|8551.5|8539.5|8554.5|8542.5|8550.2|8538.2|0
1648704300000|2022-03-31 05:25:00|8551.1|8539.1|8548.3|8536.3|8551.1|8539.1|8546.1|8534.1|0
1648704600000|2022-03-31 05:30:00|8549.1|8537.1|8544|8532|8550.4|8538.4|8544|8532|0
1648704900000|2022-03-31 05:35:00|8544.4|8532.4|8541.8|8529.8|8546.1|8534.1|8539.7|8527.7|0
1648705200000|2022-03-31 05:40:00|8541.4|8529.4|8541.8|8529.8|8546.1|8534.1|8539.6|8527.6|0
1648705500000|2022-03-31 05:45:00|8541|8529|8541.8|8529.8|8544|8532|8539.7|8527.7|0
1648705800000|2022-03-31 05:50:00|8543|8531|8554.7|8542.7|8556.9|8544.9|8543|8531|0
1648706100000|2022-03-31 05:55:00|8555.5|8543.5|8553.7|8541.7|8556.9|8544.9|8552.6|8540.6|0
1648706400000|2022-03-31 06:00:00|8553.5|8541.5|8533.5|8528.5|8553.5|8542|8533.5|8528.5|31
1648706700000|2022-03-31 06:05:00|8534|8529|8532.5|8527.5|8535.5|8530.5|8526.5|8521.5|47
1648707000000|2022-03-31 06:10:00|8533.5|8528.5|8531.5|8526.5|8535.5|8530.5|8524.5|8519.5|40
1648707300000|2022-03-31 06:15:00|8529.5|8524.5|8535|8530|8535|8530|8528|8523|30
1648707600000|2022-03-31 06:20:00|8536|8531|8543.5|8538.5|8544|8539|8535|8530|20
1648707900000|2022-03-31 06:25:00|8543|8538|8541|8536|8543|8538|8536.5|8531.5|5
1648708200000|2022-03-31 06:30:00|8541.5|8536.5|8537|8532|8546.5|8541.5|8536.5|8531.5|22
1648708500000|2022-03-31 06:35:00|8537.5|8532.5|8526.5|8521.5|8540.5|8535.5|8525.5|8520.5|26
1648708800000|2022-03-31 06:40:00|8527|8522|8533.5|8528.5|8534.5|8529.5|8524|8519|17
1648709100000|2022-03-31 06:45:00|8534|8529|8539|8534|8541|8536|8534|8529|14
1648709400000|2022-03-31 06:50:00|8538.5|8533.5|8543.5|8538.5|8547|8542|8535.5|8530.5|27
1648709700000|2022-03-31 06:55:00|8543|8538|8560|8555|8560|8555|8538.5|8533.5|79
1648710000000|2022-03-31 07:00:00|8561|8556|8572.5|8567.5|8585|8580|8559.5|8554.5|432
1648710300000|2022-03-31 07:05:00|8573|8568|8557.5|8552.5|8577|8572|8556.5|8551.5|194
1648710600000|2022-03-31 07:10:00|8556.5|8551.5|8573.5|8568.5|8579.5|8574.5|8553.5|8548.5|128
1648710900000|2022-03-31 07:15:00|8575|8570|8568.5|8563.5|8580|8575|8567|8562|112
1648711200000|2022-03-31 07:20:00|8569|8564|8575.5|8570.5|8578.5|8573.5|8568.5|8563.5|63
1648711500000|2022-03-31 07:25:00|8575|8570|8581.5|8576.5|8588.5|8583.5|8572.5|8567.5|91
1648711800000|2022-03-31 07:30:00|8581|8576|8587.5|8582.5|8591.5|8586.5|8577.5|8572.5|107
1648712100000|2022-03-31 07:35:00|8587|8582|8587.5|8582.5|8591.5|8586.5|8583.5|8578.5|81
1648712400000|2022-03-31 07:40:00|8588|8583|8584.5|8579.5|8588.5|8583.5|8581.5|8576.5|91
1648712700000|2022-03-31 07:45:00|8584|8579|8582.5|8577.5|8584.5|8579.5|8577.5|8572.5|63
1648713000000|2022-03-31 07:50:00|8582|8577|8568.5|8563.5|8582|8577|8568|8563|211
1648713300000|2022-03-31 07:55:00|8569|8564|8567|8562|8573.5|8568.5|8561.5|8556.5|70
1648713600000|2022-03-31 08:00:00|8566.5|8561.5|8567.5|8562.5|8569.5|8564.5|8564.5|8559.5|68
1648713900000|2022-03-31 08:05:00|8567|8562|8565.5|8560.5|8572.5|8567.5|8562.5|8557.5|69
1648714200000|2022-03-31 08:10:00|8564.5|8559.5|8560.5|8555.5|8569|8564|8560|8555|91
1648714500000|2022-03-31 08:15:00|8561|8556|8560.5|8555.5|8563.5|8558.5|8556.5|8551.5|36
1648714800000|2022-03-31 08:20:00|8561|8556|8550|8545|8563.5|8558.5|8549.5|8544.5|91
1648715100000|2022-03-31 08:25:00|8550.5|8545.5|8544.5|8539.5|8554|8549|8544|8539|58
1648715400000|2022-03-31 08:30:00|8545|8540|8540.5|8535.5|8545.5|8540.5|8536.5|8531.5|90
1648715700000|2022-03-31 08:35:00|8540|8535|8533.5|8528.5|8542|8537|8531.5|8526.5|129
1648716000000|2022-03-31 08:40:00|8534|8529|8539.5|8534.5|8541|8536|8533.5|8528.5|39
1648716300000|2022-03-31 08:45:00|8539|8534|8537|8532|8539.5|8534.5|8532.5|8527.5|64
1648716600000|2022-03-31 08:50:00|8537.5|8532.5|8546.5|8541.5|8547.5|8542.5|8535.5|8530.5|33
1648716900000|2022-03-31 08:55:00|8546|8541|8546.5|8541.5|8550|8545|8541.5|8536.5|78
1648717200000|2022-03-31 09:00:00|8547.5|8542.5|8538.5|8533.5|8550.5|8545.5|8538.5|8533.5|59
1648717500000|2022-03-31 09:05:00|8539|8534|8534|8529|8540.5|8535.5|8532|8527|26
1648717800000|2022-03-31 09:10:00|8534.5|8529.5|8532.5|8527.5|8536.5|8531.5|8529.5|8524.5|69
1648718100000|2022-03-31 09:15:00|8532|8527|8536.5|8531.5|8537.5|8532.5|8529.5|8524.5|47
1648718400000|2022-03-31 09:20:00|8536|8531|8537|8532|8538.5|8533.5|8531.5|8526.5|22
1648718700000|2022-03-31 09:25:00|8537.5|8532.5|8533.5|8528.5|8538.5|8533.5|8530.5|8525.5|23
1648719000000|2022-03-31 09:30:00|8533|8528|8537.5|8532.5|8538.5|8533.5|8533|8528|20
1648719300000|2022-03-31 09:35:00|8538|8533|8535.5|8530.5|8538.5|8533.5|8533|8528|60
1648719600000|2022-03-31 09:40:00|8536|8531|8533.5|8528.5|8540|8535|8532.5|8527.5|49
1648719900000|2022-03-31 09:45:00|8534|8529|8533|8528|8535.5|8530.5|8529|8524|44
1648720200000|2022-03-31 09:50:00|8532.5|8527.5|8530.5|8525.5|8534|8529|8529|8524|38
1648720500000|2022-03-31 09:55:00|8531|8526|8525.5|8520.5|8532.5|8527.5|8524.5|8519.5|33
1648720800000|2022-03-31 10:00:00|8526|8521|8527.5|8522.5|8528.5|8523.5|8523.5|8518.5|35
1648721100000|2022-03-31 10:05:00|8528|8523|8533.5|8528.5|8534.5|8529.5|8527|8522|35
1648721400000|2022-03-31 10:10:00|8534|8529|8532|8527|8537.5|8532.5|8531.5|8526.5|36
1648721700000|2022-03-31 10:15:00|8532.5|8527.5|8521.5|8516.5|8536.5|8531.5|8521|8516|62
1648722000000|2022-03-31 10:20:00|8522|8517|8523.5|8518.5|8524.5|8519.5|8517.5|8512.5|107
1648722300000|2022-03-31 10:25:00|8524|8519|8528.5|8523.5|8530|8525|8523.5|8518.5|71
1648722600000|2022-03-31 10:30:00|8529|8524|8525.5|8520.5|8530.5|8525.5|8524|8519|29
1648722900000|2022-03-31 10:35:00|8526|8521|8523|8518|8529.5|8524.5|8522.5|8517.5|17
1648723200000|2022-03-31 10:40:00|8522.5|8517.5|8523.5|8518.5|8527|8522|8522.5|8517.5|31
1648723500000|2022-03-31 10:45:00|8524|8519|8525.5|8520.5|8526|8521|8523|8518|25
1648723800000|2022-03-31 10:50:00|8525|8520|8524.5|8519.5|8526.5|8521.5|8522.5|8517.5|14
1648724100000|2022-03-31 10:55:00|8524|8519|8518|8513|8524.5|8519.5|8518|8513|42
1648724400000|2022-03-31 11:00:00|8516|8511|8522.5|8517.5|8523.5|8518.5|8515.5|8510.5|122
1648724700000|2022-03-31 11:05:00|8523|8518|8518.5|8513.5|8525.5|8520.5|8518.5|8513.5|20
1648725000000|2022-03-31 11:10:00|8518|8513|8519|8514|8519.5|8514.5|8517|8512|21
1648725300000|2022-03-31 11:15:00|8519.5|8514.5|8520|8515|8523|8518|8518.5|8513.5|42
1648725600000|2022-03-31 11:20:00|8519.5|8514.5|8520|8515|8521|8516|8516|8511|41
1648725900000|2022-03-31 11:25:00|8519|8514|8520.5|8515.5|8522|8517|8518.5|8513.5|44
1648726200000|2022-03-31 11:30:00|8520|8515|8521.5|8516.5|8523|8518|8519.5|8514.5|60
1648726500000|2022-03-31 11:35:00|8521|8516|8515.5|8510.5|8524|8519|8515.5|8510.5|29
1648726800000|2022-03-31 11:40:00|8515.1|8510.1|8520.1|8515.1|8521.1|8516.1|8512.6|8507.6|42
1648727100000|2022-03-31 11:45:00|8519.1|8514.1|8525.1|8520.1|8526.1|8521.1|8518.1|8513.1|15
1648727400000|2022-03-31 11:50:00|8524.6|8519.6|8524.6|8519.6|8525.6|8520.6|8522.1|8517.1|16
1648727700000|2022-03-31 11:55:00|8525.1|8520.1|8526.1|8521.1|8528.6|8523.6|8524.1|8519.1|54
1648728000000|2022-03-31 12:00:00|8526.6|8521.6|8533.1|8528.1|8533.6|8528.6|8526.1|8521.1|36
1648728300000|2022-03-31 12:05:00|8532.6|8527.6|8530.6|8525.6|8534.1|8529.1|8529.6|8524.6|36
1648728600000|2022-03-31 12:10:00|8531.1|8526.1|8533.6|8528.6|8535.1|8530.1|8530.6|8525.6|38
1648728900000|2022-03-31 12:15:00|8534.1|8529.1|8530.1|8525.1|8534.1|8529.1|8529.6|8524.6|32
1648729200000|2022-03-31 12:20:00|8529.6|8524.6|8535.1|8530.1|8535.6|8530.6|8529.1|8524.1|23
1648729500000|2022-03-31 12:25:00|8535.6|8530.6|8533.6|8528.6|8536.1|8531.1|8532.1|8527.1|12
1648729800000|2022-03-31 12:30:00|8534.1|8529.1|8532.1|8527.1|8536.6|8531.6|8531.1|8526.1|26
1648730100000|2022-03-31 12:35:00|8532.6|8527.6|8532.1|8527.1|8533.1|8528.1|8525.1|8520.1|47
1648730400000|2022-03-31 12:40:00|8532.6|8527.6|8533.1|8528.1|8535.1|8530.1|8529.6|8524.6|16
1648730700000|2022-03-31 12:45:00|8533.6|8528.6|8533.6|8528.6|8534.1|8529.1|8528.6|8523.6|525
1648731000000|2022-03-31 12:50:00|8533.1|8528.1|8529.1|8524.1|8535.6|8530.6|8528.6|8523.6|79
1648731300000|2022-03-31 12:55:00|8528.6|8523.6|8527.6|8522.6|8531.1|8526.1|8527.1|8522.1|82
1648731600000|2022-03-31 13:00:00|8528.6|8523.6|8532.6|8527.6|8533.6|8528.6|8523.6|8518.6|167
1648731900000|2022-03-31 13:05:00|8533.1|8528.1|8529.1|8524.1|8535.6|8530.6|8529.1|8524.1|31
1648732200000|2022-03-31 13:10:00|8528.6|8523.6|8516.1|8511.1|8530.1|8525.1|8508.6|8503.6|116
1648732500000|2022-03-31 13:15:00|8516.6|8511.6|8509.1|8504.1|8517.6|8512.6|8501.1|8496.1|127
1648732800000|2022-03-31 13:20:00|8508.6|8503.6|8514.1|8509.1|8517.6|8512.6|8507.1|8502.1|137
1648733100000|2022-03-31 13:25:00|8514.6|8509.6|8514.1|8509.1|8518.1|8513.1|8512.1|8507.1|64
1648733400000|2022-03-31 13:30:00|8515.6|8510.6|8509.1|8504.1|8519.1|8514.1|8507.1|8502.1|99
1648733700000|2022-03-31 13:35:00|8508.6|8503.6|8501.1|8496.1|8509.1|8504.1|8498.1|8493.1|122
1648734000000|2022-03-31 13:40:00|8500.6|8495.6|8494.1|8489.1|8505.6|8500.6|8494.1|8489.1|79
1648734300000|2022-03-31 13:45:00|8493.6|8488.6|8502.6|8497.6|8504.1|8499.1|8491.1|8486.1|127
1648734600000|2022-03-31 13:50:00|8502.1|8497.1|8501.1|8496.1|8510.1|8505.1|8497.1|8492.1|2305
1648734900000|2022-03-31 13:55:00|8500.6|8495.6|8500.1|8495.1|8509.1|8504.1|8497.1|8492.1|73
1648735200000|2022-03-31 14:00:00|8499.6|8494.6|8496.1|8491.1|8505.1|8500.1|8492.6|8487.6|91
1648735500000|2022-03-31 14:05:00|8496.6|8491.6|8485.1|8480.1|8499.6|8494.6|8484.6|8479.6|114
1648735800000|2022-03-31 14:10:00|8484.5|8479.5|8481|8476|8488.5|8483.5|8475.5|8470.5|110
1648736100000|2022-03-31 14:15:00|8481.5|8476.5|8474|8469|8483.5|8478.5|8469|8464|121
1648736400000|2022-03-31 14:20:00|8473.5|8468.5|8465|8460|8477.5|8472.5|8456|8451|175
1648736700000|2022-03-31 14:25:00|8464.5|8459.5|8461|8456|8466.5|8461.5|8460|8455|105
1648737000000|2022-03-31 14:30:00|8462|8457|8460|8455|8463|8458|8453.5|8448.5|121
1648737300000|2022-03-31 14:35:00|8461|8456|8466|8461|8468|8463|8461|8456|92
1648737600000|2022-03-31 14:40:00|8465.5|8460.5|8465|8460|8466|8461|8461|8456|54
1648737900000|2022-03-31 14:45:00|8464.5|8459.5|8487|8482|8490.5|8485.5|8463.5|8458.5|145
1648738200000|2022-03-31 14:50:00|8486.5|8481.5|8480.5|8475.5|8489|8484|8475.5|8470.5|62
1648738500000|2022-03-31 14:55:00|8481.5|8476.5|8487|8482|8495|8490|8481.5|8476.5|75
1648738800000|2022-03-31 15:00:00|8486.5|8481.5|8477|8472|8488.5|8483.5|8473.5|8468.5|74
1648739100000|2022-03-31 15:05:00|8476.5|8471.5|8477|8472|8480|8475|8470|8465|131
1648739400000|2022-03-31 15:10:00|8476.5|8471.5|8477|8472|8479.5|8474.5|8473|8468|108
1648739700000|2022-03-31 15:15:00|8477.5|8472.5|8473|8468|8479|8474|8471|8466|160
1648740000000|2022-03-31 15:20:00|8474|8469|8468|8463|8474.5|8469.5|8467|8462|247
1648740300000|2022-03-31 15:25:00|8468.5|8463.5|8467.5|8462.5|8471|8466|8459|8454|910
1648740600000|2022-03-31 15:30:00|8468.5|8461.5|8449.5|8443.5|8472.5|8466.5|8439.5|8432.5|1258
1648740900000|2022-03-31 15:35:00|8450.5|8444.5|8455.5|8449.5|8456.5|8449.5|8448.5|8441.5|427
1648741200000|2022-03-31 15:40:00|8456.5|8448.5|8455.5|8449.5|8461.5|8454.5|8454.5|8447.5|68
1648741500000|2022-03-31 15:45:00|8454.5|8448.5|8454.5|8448.5|8457.5|8449.5|8452.5|8444.5|74
1648741800000|2022-03-31 15:50:00|8453.5|8447.5|8455.5|8448.5|8455.5|8449.5|8450.5|8442.5|31
1648742100000|2022-03-31 15:55:00|8454.5|8447.5|8459.5|8452.5|8460.5|8453.5|8452.5|8445.5|219
1648742400000|2022-03-31 16:00:00|8458.5|8453.5|8453.5|8446.5|8462.5|8455.5|8453.5|8445.5|25
1648742700000|2022-03-31 16:05:00|8452.5|8445.5|8454.5|8447.5|8455.5|8448.5|8452.5|8444.5|18
1648743000000|2022-03-31 16:10:00|8453.5|8445.5|8453.5|8446.5|8455.5|8449.5|8451.5|8444.5|9
1648743300000|2022-03-31 16:15:00|8454.5|8445.5|8458.5|8451.5|8459.5|8452.5|8453.5|8445.5|8
1648743600000|2022-03-31 16:20:00|8457.5|8450.5|8454.5|8447.5|8458.5|8451.5|8454.5|8447.5|27
1648743900000|2022-03-31 16:25:00|8453.5|8446.5|8452.5|8445.5|8454.5|8447.5|8448.5|8442.5|6
1648744200000|2022-03-31 16:30:00|8451.5|8444.5|8448.5|8442.5|8452.5|8445.5|8448.5|8442.5|12
1648744500000|2022-03-31 16:35:00|8449.5|8443.5|8449.5|8442.5|8453.5|8446.5|8448.5|8441.5|11
1648744800000|2022-03-31 16:40:00|8450.5|8443.5|8448.5|8441.5|8452.5|8445.5|8447.5|8441.5|27
1648745100000|2022-03-31 16:45:00|8447.5|8440.5|8444.5|8437.5|8449.5|8442.5|8442.5|8435.5|36
1648745400000|2022-03-31 16:50:00|8443.5|8438.5|8445.5|8438.5|8446.5|8440.5|8443.5|8436.5|10
1648745700000|2022-03-31 16:55:00|8444.5|8437.5|8446.5|8439.5|8447.5|8440.5|8443.5|8436.5|7
1648746000000|2022-03-31 17:00:00|8445.5|8438.5|8447.5|8440.5|8449.5|8442.5|8445.5|8438.5|5
1648746300000|2022-03-31 17:05:00|8448.5|8439.5|8442.5|8435.5|8448.5|8441.5|8441.5|8433.5|5
1648746600000|2022-03-31 17:10:00|8441.5|8433.5|8435.5|8428.5|8441.5|8433.5|8434.5|8427.5|25
1648746900000|2022-03-31 17:15:00|8434.5|8427.5|8438.5|8432.5|8438.5|8432.5|8432.5|8424.5|19
1648747200000|2022-03-31 17:20:00|8436.5|8429.5|8433.5|8426.5|8438.5|8431.5|8433.5|8426.5|26
1648747500000|2022-03-31 17:25:00|8432.5|8425.5|8433.5|8427.5|8433.5|8427.5|8430.5|8424.5|22
1648747800000|2022-03-31 17:30:00|8434.5|8426.5|8429.5|8422.5|8434.5|8427.5|8428.5|8421.5|22
1648748100000|2022-03-31 17:35:00|8428.5|8421.5|8426.5|8419.5|8428.5|8422.5|8424.5|8417.5|18
1648748400000|2022-03-31 17:40:00|8428.5|8420.5|8432.5|8424.5|8433.5|8426.5|8428.5|8420.5|12
1648748700000|2022-03-31 17:45:00|8431.5|8423.5|8434.5|8427.5|8435.5|8427.5|8430.5|8422.5|2
1648749000000|2022-03-31 17:50:00|8435.5|8428.5|8428.5|8420.5|8437.5|8428.5|8427.5|8420.5|22
1648749300000|2022-03-31 17:55:00|8427.5|8421.5|8424.8|8412.8|8432.5|8426.5|8421|8412.8|31
1648749600000|2022-03-31 18:00:00|8426.3|8414.3|8411.1|8399.1|8427|8415|8410.4|8398.4|0
1648749900000|2022-03-31 18:05:00|8411.8|8399.8|8408.4|8396.4|8414.5|8402.5|8404.9|8392.9|0
1648750200000|2022-03-31 18:10:00|8407.7|8395.7|8403.6|8391.6|8411.2|8399.2|8402.9|8390.9|0
1648750500000|2022-03-31 18:15:00|8403.3|8391.3|8401|8389|8405.7|8393.7|8398.2|8386.2|0
1648750800000|2022-03-31 18:20:00|8401.7|8389.7|8407.8|8395.8|8409.2|8397.2|8399.6|8387.6|0
1648751100000|2022-03-31 18:25:00|8408.5|8396.5|8409.2|8397.2|8411.2|8399.2|8398.2|8386.2|0
1648751400000|2022-03-31 18:30:00|8409.9|8397.9|8401.9|8389.9|8410.8|8398.8|8401.2|8389.2|205
1648751700000|2022-03-31 18:35:00|8402.6|8390.6|8407.7|8395.7|8414.2|8402.2|8399.1|8387.1|0
1648752000000|2022-03-31 18:40:00|8408.1|8396.1|8401.9|8389.9|8411.5|8399.5|8397.1|8385.1|0
1648752300000|2022-03-31 18:45:00|8402.6|8390.6|8401.9|8389.9|8408.1|8396.1|8397.1|8385.1|0
1648752600000|2022-03-31 18:50:00|8402.6|8390.6|8403.9|8391.9|8408.1|8396.1|8400.5|8388.5|0
1648752900000|2022-03-31 18:55:00|8403.3|8391.3|8417.7|8405.7|8418.4|8406.4|8401.9|8389.9|0
1648753200000|2022-03-31 19:00:00|8418.4|8406.4|8426.9|8414.9|8439.2|8427.2|8418.4|8406.4|0
1648753500000|2022-03-31 19:05:00|8427.5|8415.5|8428.9|8416.9|8434.4|8422.4|8422.7|8410.7|0
1648753800000|2022-03-31 19:10:00|8428.2|8416.2|8417.3|8405.3|8429.9|8417.9|8414.5|8402.5|0
1648754100000|2022-03-31 19:15:00|8416.6|8404.6|8407|8395|8417.9|8405.9|8405.6|8393.6|0
1648754400000|2022-03-31 19:20:00|8406.3|8394.3|8391.2|8379.2|8406.3|8394.3|8389.2|8377.2|0
1648754700000|2022-03-31 19:25:00|8391.5|8379.5|8388.5|8376.5|8394.6|8382.6|8382.3|8370.3|0
1648755000000|2022-03-31 19:30:00|8389.2|8377.2|8369.9|8357.9|8392.6|8380.6|8364.5|8352.5|0
1648755300000|2022-03-31 19:35:00|8369.3|8357.3|8377.5|8365.5|8385.7|8373.7|8365.2|8353.2|0
1648755600000|2022-03-31 19:40:00|8377.8|8365.8|8355.6|8343.6|8377.8|8365.8|8353.5|8341.5|0
1648755900000|2022-03-31 19:45:00|8356.9|8344.9|8353.5|8341.5|8367.9|8355.9|8350.8|8338.8|0
1648756200000|2022-03-31 19:50:00|8351.4|8339.4|8323.4|8311.4|8354.9|8342.9|8323.4|8311.4|0
1648756500000|2022-03-31 19:55:00|8324.8|8312.8|8308.2|8296.2|8331.7|8319.7|8283.3|8271.3|0
1648756800000|2022-03-31 20:00:00|8388.1|8376.1|8396.3|8384.3|8418|8406|8388.1|8376.1|0
1648757100000|2022-03-31 20:05:00|8396.9|8384.9|8406.4|8394.4|8407.9|8395.9|8391.5|8379.5|0
1648757400000|2022-03-31 20:10:00|8407|8395|8426.8|8414.8|8430|8418|8407|8395|0
1648757700000|2022-03-31 20:15:00|8426.1|8414.1|8424|8412|8430.8|8418.8|8421.4|8409.4|0
1648758000000|2022-03-31 20:20:00|8424.4|8412.4|8411.1|8399.1|8425.3|8413.3|8411.1|8399.1|0
1648758300000|2022-03-31 20:25:00|8410.9|8398.9|8415.8|8403.8|8418|8406|8407.9|8395.9|0
1648758600000|2022-03-31 20:30:00|8415.6|8403.6|8418.6|8406.6|8421.4|8409.4|8415.2|8403.2|0
1648758900000|2022-03-31 20:35:00|8418.2|8406.2|8420.6|8408.6|8423.4|8411.4|8416.5|8404.5|0
1648759200000|2022-03-31 20:40:00|8421|8409|8422.7|8410.7|8424.7|8412.7|8421|8409|0
1648759500000|2022-03-31 20:45:00|8424|8412|8423.4|8411.4|8426.2|8414.2|8416.9|8404.9|0
1648759800000|2022-03-31 20:50:00|8424|8412|8422.1|8410.1|8425.1|8413.1|8417.3|8405.3|0
1648760100000|2022-03-31 20:55:00|8422.7|8410.7|8422.7|8410.7|8424|8412|8420.6|8408.6|0
1648760400000|2022-03-31 21:00:00|8421.9|8409.9|8420.8|8408.8|8422.9|8410.9|8420.8|8408.8|0
1648760700000|2022-03-31 21:05:00|8420.6|8408.6|8420.6|8408.6|8421.7|8409.7|8420.4|8408.4|0
1648761000000|2022-03-31 21:10:00|8420.8|8408.8|8421|8409|8421.3|8409.3|8420.4|8408.4|0
1648761300000|2022-03-31 21:15:00|8421.3|8409.3|8421.3|8409.3|8421.5|8409.5|8420.6|8408.6|0
1648761600000|2022-03-31 21:20:00|8421|8409|8418.9|8406.9|8421|8409|8418.9|8406.9|0
1648761900000|2022-03-31 21:25:00|8419.6|8407.6|8416.2|8404.2|8420.2|8408.2|8416.2|8404.2|0
1648762200000|2022-03-31 21:30:00|8417.2|8405.2|8415.6|8403.6|8417.9|8405.9|8414.7|8402.7|0
1648762500000|2022-03-31 21:35:00|8415.8|8403.8|8413.9|8401.9|8415.8|8403.8|8413.2|8401.2|0
1648762800000|2022-03-31 21:40:00|8414.1|8402.1|8416|8404|8416|8404|8413.2|8401.2|0
1648763100000|2022-03-31 21:45:00|8415.4|8403.4|8416.2|8404.2|8418.1|8406.1|8415.4|8403.4|0
1648763400000|2022-03-31 21:50:00|8416.6|8404.6|8417.2|8405.2|8420|8408|8416.6|8404.6|0
1648763700000|2022-03-31 21:55:00|8417.7|8405.7|8420|8408|8421.3|8409.3|8417.7|8405.7|0
1648764000000|2022-03-31 22:00:00|8419.9|8407.9|8428.7|8416.7|8431.5|8419.5|8419.7|8407.7|0
1648764300000|2022-03-31 22:05:00|8428.5|8416.5|8426.2|8414.2|8430|8418|8425.3|8413.3|0
1648764600000|2022-03-31 22:10:00|8426.8|8414.8|8421.6|8409.6|8426.8|8414.8|8420.6|8408.6|0
1648764900000|2022-03-31 22:15:00|8421.7|8409.7|8417.3|8405.3|8422.9|8410.9|8415.2|8403.2|0
1648765200000|2022-03-31 22:20:00|8416.5|8404.5|8415.8|8403.8|8418|8406|8412.6|8400.6|0
1648765500000|2022-03-31 22:25:00|8415.9|8403.9|8413.3|8401.3|8416.5|8404.5|8413.3|8401.3|0
1648765800000|2022-03-31 22:30:00|8413.5|8401.5|8421.4|8409.4|8421.4|8409.4|8413.5|8401.5|0
1648766100000|2022-03-31 22:35:00|8421.6|8409.6|8423.4|8411.4|8424.7|8412.7|8421.4|8409.4|0
1648766400000|2022-03-31 22:40:00|8424|8412|8424.4|8412.4|8425.3|8413.3|8423.6|8411.6|0
1648766700000|2022-03-31 22:45:00|8424.7|8412.7|8423.4|8411.4|8426.8|8414.8|8423.4|8411.4|0
1648767000000|2022-03-31 22:50:00|8424|8412|8424.7|8412.7|8426.8|8414.8|8424|8412|0
1648767300000|2022-03-31 22:55:00|8425.3|8413.3|8424.7|8412.7|8425.3|8413.3|8422.7|8410.7|0
1648767600000|2022-03-31 23:00:00|8425.3|8413.3|8424.5|8412.5|8426.8|8414.8|8424.5|8412.5|0
1648767900000|2022-03-31 23:05:00|8423.8|8411.8|8425.8|8413.8|8426.6|8414.6|8423.2|8411.2|0
1648768200000|2022-03-31 23:10:00|8425.7|8413.7|8426.6|8414.6|8427.5|8415.5|8424.5|8412.5|0
1648768500000|2022-03-31 23:15:00|8425.8|8413.8|8427.3|8415.3|8429.2|8417.2|8424.5|8412.5|0
1648768800000|2022-03-31 23:20:00|8427.5|8415.5|8427.5|8415.5|8427.9|8415.9|8424.5|8412.5|0
1648769100000|2022-03-31 23:25:00|8427.3|8415.3|8427.9|8415.9|8427.9|8415.9|8425.8|8413.8|0
1648769400000|2022-03-31 23:30:00|8427.3|8415.3|8426.6|8414.6|8429.8|8417.8|8425.1|8413.1|0
1648769700000|2022-03-31 23:35:00|8426.8|8414.8|8429.2|8417.2|8429.8|8417.8|8426.8|8414.8|0
1648770000000|2022-03-31 23:40:00|8428.5|8416.5|8432.6|8420.6|8434.6|8422.6|8428.5|8416.5|0
1648770300000|2022-03-31 23:45:00|8432|8420|8425.8|8413.8|8432|8420|8425.8|8413.8|0
1648770600000|2022-03-31 23:50:00|8426.6|8414.6|8428.5|8416.5|8428.5|8416.5|8424.5|8412.5|0
1648770900000|2022-03-31 23:55:00|8428.6|8416.6|8427.3|8415.3|8429.2|8417.2|8426.6|8414.6|0
1648771200000|2022-04-01 00:00:00|8427.9|8415.9|8422.5|8410.5|8433.3|8421.3|8419.7|8407.7|0
1648771500000|2022-04-01 00:05:00|8423.2|8411.2|8424.5|8412.5|8427.9|8415.9|8419.7|8407.7|0
1648771800000|2022-04-01 00:10:00|8424.4|8412.4|8427.3|8415.3|8429.2|8417.2|8420.4|8408.4|0
1648772100000|2022-04-01 00:15:00|8427.2|8415.2|8414.2|8402.2|8429.2|8417.2|8412.1|8400.1|0
1648772400000|2022-04-01 00:20:00|8413.4|8401.4|8418.6|8406.6|8420.7|8408.7|8412.1|8400.1|0
1648772700000|2022-04-01 00:25:00|8418.5|8406.5|8415.3|8403.3|8420.7|8408.7|8412.1|8400.1|0
1648773000000|2022-04-01 00:30:00|8415.7|8403.7|8412|8400|8416.4|8404.4|8412|8400|0
1648773300000|2022-04-01 00:35:00|8411.2|8399.2|8422|8410|8422.8|8410.8|8409.8|8397.8|0
1648773600000|2022-04-01 00:40:00|8420.7|8408.7|8427.1|8415.1|8429.3|8417.3|8420.7|8408.7|0
1648773900000|2022-04-01 00:45:00|8426.3|8414.3|8425|8413|8427.1|8415.1|8422.8|8410.8|0
1648774200000|2022-04-01 00:50:00|8424.5|8412.5|8427.1|8415.1|8429.2|8417.2|8420.6|8408.6|0
1648774500000|2022-04-01 00:55:00|8427.5|8415.5|8433.8|8421.8|8433.8|8421.8|8424.9|8412.9|0
1648774800000|2022-04-01 01:00:00|8433.4|8421.4|8431.6|8419.6|8433.8|8421.8|8429.4|8417.4|0
1648775100000|2022-04-01 01:05:00|8432|8420|8431.6|8419.6|8433.8|8421.8|8429.5|8417.5|0
1648775400000|2022-04-01 01:10:00|8432|8420|8435.9|8423.9|8435.9|8423.9|8431.6|8419.6|0
1648775700000|2022-04-01 01:15:00|8436.3|8424.3|8438.1|8426.1|8440.3|8428.3|8435.9|8423.9|0
1648776000000|2022-04-01 01:20:00|8438.5|8426.5|8442.4|8430.4|8444.6|8432.6|8438.1|8426.1|0
1648776300000|2022-04-01 01:25:00|8442.8|8430.8|8440.3|8428.3|8444.6|8432.6|8438.1|8426.1|0
1648776600000|2022-04-01 01:30:00|8439.4|8427.4|8438.1|8426.1|8441.3|8429.3|8436|8424|0
1648776900000|2022-04-01 01:35:00|8437.3|8425.3|8425.2|8413.2|8437.3|8425.3|8423|8411|0
1648777200000|2022-04-01 01:40:00|8425.6|8413.6|8427.4|8415.4|8429.5|8417.5|8425.2|8413.2|0
1648777500000|2022-04-01 01:45:00|8427.3|8415.3|8425.2|8413.2|8429.5|8417.5|8425.2|8413.2|0
1648777800000|2022-04-01 01:50:00|8425.6|8413.6|8433.8|8421.8|8436|8424|8425.6|8413.6|0
1648778100000|2022-04-01 01:55:00|8434.6|8422.6|8434.2|8422.2|8436|8424|8431.7|8419.7|0
1648778400000|2022-04-01 02:00:00|8433.4|8421.4|8436.4|8424.4|8436.4|8424.4|8432.1|8420.1|0
1648778700000|2022-04-01 02:05:00|8435.6|8423.6|8430|8418|8435.6|8423.6|8430|8418|0
1648779000000|2022-04-01 02:10:00|8430.1|8418.1|8432.2|8420.2|8434.4|8422.4|8430|8418|0
1648779300000|2022-04-01 02:15:00|8432.6|8420.6|8432.2|8420.2|8434.4|8422.4|8432.2|8420.2|0
1648779600000|2022-04-01 02:20:00|8433|8421|8430.1|8418.1|8434.4|8422.4|8427.9|8415.9|0
1648779900000|2022-04-01 02:25:00|8429.3|8417.3|8432.2|8420.2|8434.4|8422.4|8427.9|8415.9|0
1648780200000|2022-04-01 02:30:00|8432.6|8420.6|8438.7|8426.7|8438.7|8426.7|8432.2|8420.2|0
1648780500000|2022-04-01 02:35:00|8439.5|8427.5|8443|8431|8445.1|8433.1|8439.5|8427.5|0
1648780800000|2022-04-01 02:40:00|8443.4|8431.4|8445.2|8433.2|8447.3|8435.3|8443|8431|0
1648781100000|2022-04-01 02:45:00|8445.1|8433.1|8447.2|8435.2|8447.2|8435.2|8442.9|8430.9|0
1648781400000|2022-04-01 02:50:00|8446.8|8434.8|8445.1|8433.1|8447.2|8435.2|8445.1|8433.1|0
1648781700000|2022-04-01 02:55:00|8444.2|8432.2|8445.1|8433.1|8445.1|8433.1|8442.9|8430.9|0
1648782000000|2022-04-01 03:00:00|8445.5|8433.5|8447.3|8435.3|8449.5|8437.5|8445.1|8433.1|0
1648782300000|2022-04-01 03:05:00|8446.9|8434.9|8445.1|8433.1|8447.3|8435.3|8445.1|8433.1|0
1648782600000|2022-04-01 03:10:00|8445.5|8433.5|8449.4|8437.4|8451.6|8439.6|8445.5|8433.5|0
1648782900000|2022-04-01 03:15:00|8449.8|8437.8|8449.5|8437.5|8451.6|8439.6|8449.4|8437.4|0
1648783200000|2022-04-01 03:20:00|8449.1|8437.1|8447.3|8435.3|8449.1|8437.1|8447.3|8435.3|0
1648783500000|2022-04-01 03:25:00|8447.7|8435.7|8447.3|8435.3|8449.5|8437.5|8447.3|8435.3|0
1648783800000|2022-04-01 03:30:00|8448.1|8436.1|8449.4|8437.4|8449.5|8437.5|8447.3|8435.3|0
1648784100000|2022-04-01 03:35:00|8448.6|8436.6|8447.3|8435.3|8449.4|8437.4|8445.1|8433.1|0
1648784400000|2022-04-01 03:40:00|8446.4|8434.4|8447.3|8435.3|8449.4|8437.4|8445.1|8433.1|0
1648784700000|2022-04-01 03:45:00|8446.9|8434.9|8447.3|8435.3|8447.3|8435.3|8446.2|8434.2|0
1648785000000|2022-04-01 03:50:00|8448.1|8436.1|8449.2|8437.2|8451.6|8439.6|8448.1|8436.1|0
1648785300000|2022-04-01 03:55:00|8448.4|8436.4|8449.2|8437.2|8449.2|8437.2|8447|8435|0
1648785600000|2022-04-01 04:00:00|8449.6|8437.6|8444.9|8432.9|8450.3|8438.3|8444.9|8432.9|0
1648785900000|2022-04-01 04:05:00|8445.7|8433.7|8447.1|8435.1|8447.1|8435.1|8444.9|8432.9|0
1648786200000|2022-04-01 04:10:00|8447|8435|8447.1|8435.1|8449.2|8437.2|8447|8435|0
1648786500000|2022-04-01 04:15:00|8447|8435|8444.9|8432.9|8447.1|8435.1|8444.9|8432.9|0
1648786800000|2022-04-01 04:20:00|8445.7|8433.7|8447.1|8435.1|8447.1|8435.1|8444.9|8432.9|0
1648787100000|2022-04-01 04:25:00|8447|8435|8447|8435|8447|8435|8447|8435|0
1648787400000|2022-04-01 04:30:00|8446.9|8434.9|8444.8|8432.8|8449.1|8437.1|8444.8|8432.8|0
1648787700000|2022-04-01 04:35:00|8445.6|8433.6|8446.9|8434.9|8446.9|8434.9|8444.8|8432.8|0
1648788000000|2022-04-01 04:40:00|8446.1|8434.1|8444.7|8432.7|8446.1|8434.1|8442.6|8430.6|0
1648788300000|2022-04-01 04:45:00|8445.5|8433.5|8450.2|8438.2|8451.2|8439.2|8445.5|8433.5|0
1648788600000|2022-04-01 04:50:00|8450.1|8438.1|8445.9|8433.9|8450.1|8438.1|8445.8|8433.8|0
1648788900000|2022-04-01 04:55:00|8446.3|8434.3|8448|8436|8450.2|8438.2|8446.3|8434.3|0
1648789200000|2022-04-01 05:00:00|8447.2|8435.2|8448|8436|8448|8436|8445.8|8433.8|0
1648789500000|2022-04-01 05:05:00|8448.4|8436.4|8450.9|8438.9|8452.4|8440.4|8448.4|8436.4|0
1648789800000|2022-04-01 05:10:00|8450.3|8438.3|8458.9|8446.9|8458.9|8446.9|8450.2|8438.2|0
1648790100000|2022-04-01 05:15:00|8458.1|8446.1|8458.9|8446.9|8459|8447|8456.7|8444.7|0
1648790400000|2022-04-01 05:20:00|8458.1|8446.1|8458.9|8446.9|8458.9|8446.9|8456.8|8444.8|0
1648790700000|2022-04-01 05:25:00|8460.5|8448.5|8462.1|8450.1|8465.3|8453.3|8460.5|8448.5|0
1648791000000|2022-04-01 05:30:00|8462.5|8450.5|8455.6|8443.6|8463.2|8451.2|8454.6|8442.6|0
1648791300000|2022-04-01 05:35:00|8456|8444|8452.4|8440.4|8456.7|8444.7|8452.4|8440.4|0
1648791600000|2022-04-01 05:40:00|8452.8|8440.8|8454.6|8442.6|8454.6|8442.6|8452.4|8440.4|0
1648791900000|2022-04-01 05:45:00|8453.7|8441.7|8448.1|8436.1|8453.7|8441.7|8448.1|8436.1|0
1648792200000|2022-04-01 05:50:00|8448.9|8436.9|8448.1|8436.1|8450.3|8438.3|8445.9|8433.9|0
1648792500000|2022-04-01 05:55:00|8447.7|8435.7|8441.6|8429.6|8450.2|8438.2|8441.6|8429.6|0
1648792800000|2022-04-01 06:00:00|8441.3|8429.3|8448.5|8443.5|8449|8444|8432.7|8420.7|67
1648793100000|2022-04-01 06:05:00|8448|8443|8432.5|8427.5|8450.5|8445.5|8425|8420|29
1648793400000|2022-04-01 06:10:00|8434.5|8429.5|8436.5|8431.5|8440.5|8435.5|8430.5|8425.5|31
1648793700000|2022-04-01 06:15:00|8435.5|8430.5|8442|8437|8443|8438|8433|8428|28
1648794000000|2022-04-01 06:20:00|8442.5|8437.5|8455.5|8450.5|8455.5|8450.5|8442.5|8437.5|35
1648794300000|2022-04-01 06:25:00|8456|8451|8452.5|8447.5|8460|8455|8450|8445|36
1648794600000|2022-04-01 06:30:00|8452|8447|8451|8446|8457|8452|8449.5|8444.5|39
1648794900000|2022-04-01 06:35:00|8451.5|8446.5|8456|8451|8457|8452|8449.5|8444.5|14
1648795200000|2022-04-01 06:40:00|8456.5|8451.5|8451.5|8446.5|8457|8452|8449.5|8444.5|34
1648795500000|2022-04-01 06:45:00|8452|8447|8459|8454|8463|8458|8452|8447|51
1648795800000|2022-04-01 06:50:00|8458.5|8453.5|8464.5|8459.5|8464.5|8459.5|8457|8452|17
1648796100000|2022-04-01 06:55:00|8465|8460|8484.5|8479.5|8484.5|8479.5|8463|8458|129
1648796400000|2022-04-01 07:00:00|8484|8479|8454|8449|8487.5|8482.5|8451.5|8446.5|512
1648796700000|2022-04-01 07:05:00|8454.5|8449.5|8453.5|8448.5|8459.5|8454.5|8442.5|8437.5|300
1648797000000|2022-04-01 07:10:00|8453|8448|8459.5|8454.5|8467.5|8462.5|8450.5|8445.5|210
1648797300000|2022-04-01 07:15:00|8460|8455|8493.5|8488.5|8495|8490|8460|8455|205
1648797600000|2022-04-01 07:20:00|8494|8489|8492|8487|8501.5|8496.5|8489|8484|122
1648797900000|2022-04-01 07:25:00|8492.5|8487.5|8483.5|8478.5|8495|8490|8482.5|8477.5|209
1648798200000|2022-04-01 07:30:00|8484|8479|8481.5|8476.5|8491.5|8486.5|8481|8476|107
1648798500000|2022-04-01 07:35:00|8482.5|8477.5|8481.5|8476.5|8486.5|8481.5|8476.5|8471.5|122
1648798800000|2022-04-01 07:40:00|8482.8|8477.8|8482.3|8477.3|8488.8|8483.8|8476.8|8471.8|121
1648799100000|2022-04-01 07:45:00|8483.8|8478.8|8491.8|8486.8|8491.8|8486.8|8481.3|8476.3|88
1648799400000|2022-04-01 07:50:00|8491.3|8486.3|8499.8|8494.8|8500.8|8495.8|8490.8|8485.8|61
1648799700000|2022-04-01 07:55:00|8499.3|8494.3|8499.8|8494.8|8504.8|8499.8|8495.8|8490.8|67
1648800000000|2022-04-01 08:00:00|8498.8|8493.8|8516.3|8511.3|8516.8|8511.8|8497.8|8492.8|88
1648800300000|2022-04-01 08:05:00|8515.8|8510.8|8508.8|8503.8|8516.8|8511.8|8504.8|8499.8|89
1648800600000|2022-04-01 08:10:00|8508.3|8503.3|8498.8|8493.8|8508.8|8503.8|8498.3|8493.3|98
1648800900000|2022-04-01 08:15:00|8498.3|8493.3|8497.8|8492.8|8501.8|8496.8|8491.3|8486.3|115
1648801200000|2022-04-01 08:20:00|8498.3|8493.3|8510.8|8505.8|8513.8|8508.8|8497.3|8492.3|136
1648801500000|2022-04-01 08:25:00|8510.3|8505.3|8510.8|8505.8|8514.3|8509.3|8500.3|8495.3|81
1648801800000|2022-04-01 08:30:00|8510.3|8505.3|8509.3|8504.3|8512.3|8507.3|8505.3|8500.3|46
1648802100000|2022-04-01 08:35:00|8509.8|8504.8|8509.3|8504.3|8516.8|8511.8|8508.8|8503.8|79
1648802400000|2022-04-01 08:40:00|8509.8|8504.8|8518.8|8513.8|8520.8|8515.8|8508.8|8503.8|67
1648802700000|2022-04-01 08:45:00|8518.3|8513.3|8525.8|8520.8|8531.8|8526.8|8517.8|8512.8|67
1648803000000|2022-04-01 08:50:00|8525.3|8520.3|8517.3|8512.3|8525.8|8520.8|8516.8|8511.8|52
1648803300000|2022-04-01 08:55:00|8516.8|8511.8|8522.3|8517.3|8524.8|8519.8|8514.8|8509.8|54
1648803600000|2022-04-01 09:00:00|8522.8|8517.8|8516.8|8511.8|8522.8|8517.8|8513.3|8508.3|33
1648803900000|2022-04-01 09:05:00|8516.3|8511.3|8506.8|8501.8|8517.8|8512.8|8503.8|8498.8|47
1648804200000|2022-04-01 09:10:00|8507.3|8502.3|8511.8|8506.8|8513.3|8508.3|8505.8|8500.8|29
1648804500000|2022-04-01 09:15:00|8512.3|8507.3|8511.8|8506.8|8517.8|8512.8|8510.3|8505.3|34
1648804800000|2022-04-01 09:20:00|8512.3|8507.3|8527.8|8522.8|8534.8|8529.8|8511.8|8506.8|367
1648805100000|2022-04-01 09:25:00|8528.3|8523.3|8523.8|8518.8|8529.3|8524.3|8521.3|8516.3|47
1648805400000|2022-04-01 09:30:00|8524.3|8519.3|8529.8|8524.8|8535.8|8530.8|8523.8|8518.8|114
1648805700000|2022-04-01 09:35:00|8530.3|8525.3|8526.8|8521.8|8533.3|8528.3|8523.8|8518.8|54
1648806000000|2022-04-01 09:40:00|8526.3|8521.3|8527.8|8522.8|8528.8|8523.8|8521.8|8516.8|36
1648806300000|2022-04-01 09:45:00|8527.3|8522.3|8520.8|8515.8|8528.8|8523.8|8519.3|8514.3|25
1648806600000|2022-04-01 09:50:00|8521.8|8516.8|8523.8|8518.8|8527.8|8522.8|8521.3|8516.3|64
1648806900000|2022-04-01 09:55:00|8524.8|8519.8|8525.3|8520.3|8527.8|8522.8|8521.8|8516.8|41
1648807200000|2022-04-01 10:00:00|8525.8|8520.8|8532.3|8527.3|8534.3|8529.3|8525.8|8520.8|92
1648807500000|2022-04-01 10:05:00|8531.8|8526.8|8532.8|8527.8|8535.8|8530.8|8529.3|8524.3|53
1648807800000|2022-04-01 10:10:00|8532.3|8527.3|8527.8|8522.8|8535.8|8530.8|8525.8|8520.8|50
1648808100000|2022-04-01 10:15:00|8527.3|8522.3|8529.3|8524.3|8529.3|8524.3|8525.3|8520.3|35
1648808400000|2022-04-01 10:20:00|8528.8|8523.8|8524.8|8519.8|8529.3|8524.3|8522.8|8517.8|41
1648808700000|2022-04-01 10:25:00|8524.3|8519.3|8529.8|8524.8|8530.8|8525.8|8524.3|8519.3|29
1648809000000|2022-04-01 10:30:00|8529.3|8524.3|8524.8|8519.8|8529.3|8524.3|8523.3|8518.3|22
1648809300000|2022-04-01 10:35:00|8524.3|8519.3|8519.8|8514.8|8526.8|8521.8|8518.8|8513.8|27
1648809600000|2022-04-01 10:40:00|8519.3|8514.3|8522.8|8517.8|8523.8|8518.8|8518.8|8513.8|21
1648809900000|2022-04-01 10:45:00|8522.3|8517.3|8519.8|8514.8|8522.8|8517.8|8515.8|8510.8|33
1648810200000|2022-04-01 10:50:00|8519.3|8514.3|8523.8|8518.8|8523.8|8518.8|8518.8|8513.8|14
1648810500000|2022-04-01 10:55:00|8523.3|8518.3|8528.3|8523.3|8531.3|8526.3|8521.8|8516.8|44
1648810800000|2022-04-01 11:00:00|8530.8|8525.8|8525.8|8520.8|8531.8|8526.8|8525.8|8520.8|38
1648811100000|2022-04-01 11:05:00|8526.3|8521.3|8528.8|8523.8|8529.8|8524.8|8524.3|8519.3|73
1648811400000|2022-04-01 11:10:00|8529.3|8524.3|8525.3|8520.3|8529.8|8524.8|8523.8|8518.8|52
1648811700000|2022-04-01 11:15:00|8524.8|8519.8|8525.3|8520.3|8529.3|8524.3|8524.8|8519.8|14
1648812000000|2022-04-01 11:20:00|8524.8|8519.8|8520.3|8515.3|8526.8|8521.8|8520.3|8515.3|31
1648812300000|2022-04-01 11:25:00|8520.8|8515.8|8510.3|8505.3|8521.8|8516.8|8510.3|8505.3|82
1648812600000|2022-04-01 11:30:00|8510.8|8505.8|8511.8|8506.8|8512.8|8507.8|8507.8|8502.8|98
1648812900000|2022-04-01 11:35:00|8511.3|8506.3|8512.8|8507.8|8513.3|8508.3|8507.8|8502.8|13
1648813200000|2022-04-01 11:40:00|8512.2|8507.2|8515.7|8510.7|8516.2|8511.2|8510.7|8505.7|19
1648813500000|2022-04-01 11:45:00|8516.2|8511.2|8514.2|8509.2|8519.2|8514.2|8514.2|8509.2|25
1648813800000|2022-04-01 11:50:00|8514.7|8509.7|8515.2|8510.2|8516.7|8511.7|8513.7|8508.7|57
1648814100000|2022-04-01 11:55:00|8514.7|8509.7|8521.2|8516.2|8521.7|8516.7|8514.2|8509.2|19
1648814400000|2022-04-01 12:00:00|8520.7|8515.7|8519.2|8514.2|8521.2|8516.2|8518.2|8513.2|20
1648814700000|2022-04-01 12:05:00|8518.7|8513.7|8528.2|8523.2|8528.2|8523.2|8518.2|8513.2|31
1648815000000|2022-04-01 12:10:00|8527.7|8522.7|8524.2|8519.2|8529.7|8524.7|8524.2|8519.2|52
1648815300000|2022-04-01 12:15:00|8524.7|8519.7|8525.2|8520.2|8526.2|8521.2|8522.7|8517.7|35
1648815600000|2022-04-01 12:20:00|8525.7|8520.7|8526.7|8521.7|8527.7|8522.7|8522.2|8517.2|32
1648815900000|2022-04-01 12:25:00|8526.2|8521.2|8518.7|8513.7|8526.2|8521.2|8518.7|8513.7|34
1648816200000|2022-04-01 12:30:00|8518.2|8513.2|8514.7|8509.7|8522.2|8517.2|8510.7|8505.7|37
1648816500000|2022-04-01 12:35:00|8514.2|8509.2|8516.7|8511.7|8521.2|8516.2|8514.2|8509.2|48
1648816800000|2022-04-01 12:40:00|8517.2|8512.2|8505.2|8500.2|8517.2|8512.2|8503.2|8498.2|48
1648817100000|2022-04-01 12:45:00|8504.7|8499.7|8501.2|8496.2|8506.2|8501.2|8501.2|8496.2|20
1648817400000|2022-04-01 12:50:00|8501.7|8496.7|8505.2|8500.2|8506.2|8501.2|8498.7|8493.7|49
1648817700000|2022-04-01 12:55:00|8506.2|8501.2|8507.7|8502.7|8508.7|8503.7|8505.2|8500.2|39
1648818000000|2022-04-01 13:00:00|8507.2|8502.2|8499.2|8494.2|8509.2|8504.2|8499.2|8494.2|45
1648818300000|2022-04-01 13:05:00|8500.7|8495.7|8506.2|8501.2|8507.2|8502.2|8500.2|8495.2|66
1648818600000|2022-04-01 13:10:00|8506.7|8501.7|8511.2|8506.2|8511.2|8506.2|8504.2|8499.2|102
1648818900000|2022-04-01 13:15:00|8511.7|8506.7|8517.2|8512.2|8517.7|8512.7|8509.2|8504.2|56
1648819200000|2022-04-01 13:20:00|8517.7|8512.7|8516.7|8511.7|8520.7|8515.7|8515.7|8510.7|40
1648819500000|2022-04-01 13:25:00|8517.2|8512.2|8517.7|8512.7|8518.7|8513.7|8514.2|8509.2|54
1648819800000|2022-04-01 13:30:00|8518.7|8513.7|8523.7|8518.7|8529.2|8524.2|8518.7|8513.7|145
1648820100000|2022-04-01 13:35:00|8524.7|8519.7|8521.7|8516.7|8529.7|8524.7|8520.2|8515.2|180
1648820400000|2022-04-01 13:40:00|8522.2|8517.2|8521.2|8516.2|8527.2|8522.2|8516.7|8511.7|162
1648820700000|2022-04-01 13:45:00|8521.7|8516.7|8527.7|8522.7|8529.2|8524.2|8516.7|8511.7|156
1648821000000|2022-04-01 13:50:00|8528.2|8523.2|8521.7|8516.7|8530.2|8525.2|8519.7|8514.7|185
1648821300000|2022-04-01 13:55:00|8522.2|8517.2|8531.7|8526.7|8531.7|8526.7|8521.7|8516.7|71
1648821600000|2022-04-01 14:00:00|8531.2|8526.2|8524.7|8519.7|8533.7|8528.7|8520.2|8515.2|228
1648821900000|2022-04-01 14:05:00|8525.2|8520.2|8522.7|8517.7|8529.7|8524.7|8519.7|8514.7|105
1648822200000|2022-04-01 14:10:00|8521.7|8516.7|8524.7|8519.7|8526.2|8521.2|8520.2|8515.2|71
1648822500000|2022-04-01 14:15:00|8525.2|8520.2|8518.7|8513.7|8528.7|8523.7|8518.2|8513.2|45
1648822800000|2022-04-01 14:20:00|8518.2|8513.2|8514.2|8509.2|8519.2|8514.2|8511.2|8506.2|101
1648823100000|2022-04-01 14:25:00|8513.7|8508.7|8501.2|8496.2|8516.7|8511.7|8495.7|8490.7|169
1648823400000|2022-04-01 14:30:00|8501.7|8496.7|8504.7|8499.7|8505.2|8500.2|8497.2|8492.2|109
1648823700000|2022-04-01 14:35:00|8505.2|8500.2|8496.7|8491.7|8505.7|8500.7|8496.2|8491.2|86
1648824000000|2022-04-01 14:40:00|8497.2|8492.2|8496.7|8491.7|8501.2|8496.2|8491.7|8486.7|95
1648824300000|2022-04-01 14:45:00|8497.7|8492.7|8509.2|8504.2|8510.7|8505.7|8497.7|8492.7|103
1648824600000|2022-04-01 14:50:00|8509.7|8504.7|8516.7|8511.7|8516.7|8511.7|8507.7|8502.7|38
1648824900000|2022-04-01 14:55:00|8517.2|8512.2|8517.2|8512.2|8518.7|8513.7|8515.2|8510.2|65
1648825200000|2022-04-01 15:00:00|8516.2|8511.2|8513.7|8508.7|8517.7|8512.7|8511.7|8506.7|97
1648825500000|2022-04-01 15:05:00|8513.2|8508.2|8520.7|8515.7|8523.7|8518.7|8511.7|8506.7|106
1648825800000|2022-04-01 15:10:00|8519.7|8514.7|8506.2|8501.2|8521.2|8516.2|8504.2|8499.2|116
1648826100000|2022-04-01 15:15:00|8506.7|8501.7|8509.2|8504.2|8511.7|8506.7|8505.7|8500.7|96
1648826400000|2022-04-01 15:20:00|8508.7|8503.7|8508.2|8503.2|8513.2|8508.2|8504.7|8499.7|82
1648826700000|2022-04-01 15:25:00|8508.7|8503.7|8499.7|8494.7|8508.7|8503.7|8496.2|8491.2|533
1648827000000|2022-04-01 15:30:00|8500.2|8494.2|8507.2|8500.2|8508.2|8501.2|8493.2|8487.2|604
1648827300000|2022-04-01 15:35:00|8506.2|8499.2|8497.2|8490.2|8509.2|8502.2|8495.2|8488.2|194
1648827600000|2022-04-01 15:40:00|8496.2|8489.2|8486.2|8479.2|8497.2|8489.2|8485.2|8478.2|57
1648827900000|2022-04-01 15:45:00|8485.2|8480.2|8489.2|8482.2|8491.2|8484.2|8485.2|8480.2|25
1648828200000|2022-04-01 15:50:00|8490.2|8483.2|8496.2|8490.2|8497.2|8491.2|8488.2|8481.2|26
1648828500000|2022-04-01 15:55:00|8495.2|8489.2|8487.2|8480.2|8495.2|8489.2|8485.2|8478.2|32
1648828800000|2022-04-01 16:00:00|8488.2|8479.2|8482.2|8475.2|8489.2|8482.2|8481.2|8475.2|38
1648829100000|2022-04-01 16:05:00|8481.2|8474.2|8479.2|8472.2|8482.2|8474.2|8477.2|8470.2|14
1648829400000|2022-04-01 16:10:00|8478.2|8473.2|8480.2|8473.2|8481.2|8474.2|8477.2|8471.2|5
1648829700000|2022-04-01 16:15:00|8481.2|8474.2|8478.2|8471.2|8482.2|8475.2|8476.2|8470.2|7
1648830000000|2022-04-01 16:20:00|8477.2|8470.2|8482.2|8475.2|8484.2|8478.2|8477.2|8470.2|16
1648830300000|2022-04-01 16:25:00|8483.2|8476.2|8485.2|8478.2|8485.2|8478.2|8482.2|8475.2|14
1648830600000|2022-04-01 16:30:00|8484.2|8477.2|8476.2|8470.2|8484.2|8478.2|8474.2|8468.2|12
1648830900000|2022-04-01 16:35:00|8475.2|8469.2|8473.2|8467.2|8476.2|8469.2|8470.2|8464.2|36
1648831200000|2022-04-01 16:40:00|8472.2|8466.2|8477.2|8471.2|8477.2|8471.2|8471.2|8465.2|17
1648831500000|2022-04-01 16:45:00|8476.2|8470.2|8480.2|8473.2|8481.2|8474.2|8476.2|8469.2|30
1648831800000|2022-04-01 16:50:00|8479.2|8474.2|8474.2|8468.2|8481.2|8474.2|8471.2|8464.2|65
1648832100000|2022-04-01 16:55:00|8475.2|8465.2|8474.2|8467.2|8477.2|8470.2|8472.2|8464.2|29
1648832400000|2022-04-01 17:00:00|8475.2|8468.2|8472.2|8465.2|8478.2|8471.2|8472.2|8465.2|4
1648832700000|2022-04-01 17:05:00|8473.2|8466.2|8473.2|8466.2|8477.2|8470.2|8472.2|8465.2|8
1648833000000|2022-04-01 17:10:00|8474.2|8467.2|8472.2|8465.2|8474.2|8467.2|8469.2|8462.2|5
1648833300000|2022-04-01 17:15:00|8471.2|8463.2|8468.2|8462.2|8471.2|8464.2|8468.2|8462.2|8
1648833600000|2022-04-01 17:20:00|8467.2|8461.2|8467.2|8460.2|8468.2|8461.2|8462.2|8455.2|22
1648833900000|2022-04-01 17:25:00|8465.2|8458.2|8465.2|8458.2|8469.2|8460.2|8463.2|8456.2|7
1648834200000|2022-04-01 17:30:00|8466.2|8457.2|8467.2|8460.2|8472.2|8465.2|8466.2|8457.2|14
1648834500000|2022-04-01 17:35:00|8468.2|8461.2|8487.2|8479.2|8487.2|8479.2|8468.2|8460.2|11
1648834800000|2022-04-01 17:40:00|8486.2|8480.2|8488.2|8480.2|8492.2|8485.2|8486.2|8478.2|6
1648835100000|2022-04-01 17:45:00|8487.2|8478.2|8488.2|8479.2|8490.2|8484.2|8486.2|8478.2|6
1648835400000|2022-04-01 17:50:00|8487.2|8480.2|8489.2|8479.2|8491.2|8485.2|8486.2|8479.2|37
1648835700000|2022-04-01 17:55:00|8488.2|8480.2|8493.6|8481.6|8498.2|8490.2|8488.2|8480.2|23
1648836000000|2022-04-01 18:00:00|8493.5|8481.5|8502.5|8490.5|8502.5|8490.5|8493.5|8481.5|0
1648836300000|2022-04-01 18:05:00|8502.6|8490.6|8502.4|8490.4|8511.6|8499.6|8500.2|8488.2|0
1648836600000|2022-04-01 18:10:00|8502.3|8490.3|8506.9|8494.9|8506.9|8494.9|8497.9|8485.9|0
1648836900000|2022-04-01 18:15:00|8507|8495|8504.6|8492.6|8509.2|8497.2|8502.5|8490.5|0
1648837200000|2022-04-01 18:20:00|8504.7|8492.7|8504.7|8492.7|8511.4|8499.4|8504.6|8492.6|0
1648837500000|2022-04-01 18:25:00|8504.8|8492.8|8512.7|8500.7|8513.8|8501.8|8504.7|8492.7|0
1648837800000|2022-04-01 18:30:00|8513.8|8501.8|8518.5|8506.5|8518.5|8506.5|8511.6|8499.6|0
1648838100000|2022-04-01 18:35:00|8518.4|8506.4|8511.9|8499.9|8518.7|8506.7|8508.6|8496.6|0
1648838400000|2022-04-01 18:40:00|8512|8500|8515.4|8503.4|8518.7|8506.7|8511.9|8499.9|0
1648838700000|2022-04-01 18:45:00|8516.4|8504.4|8509.8|8497.8|8518.8|8506.8|8507.7|8495.7|0
1648839000000|2022-04-01 18:50:00|8509.9|8497.9|8509.6|8497.6|8512|8500|8507.4|8495.4|0
1648839300000|2022-04-01 18:55:00|8509.7|8497.7|8507.3|8495.3|8512|8500|8502.9|8490.9|0
1648839600000|2022-04-01 19:00:00|8507.2|8495.2|8507.4|8495.4|8514.3|8502.3|8505.1|8493.1|0
1648839900000|2022-04-01 19:05:00|8507.5|8495.5|8507.2|8495.2|8515.2|8503.2|8506|8494|0
1648840200000|2022-04-01 19:10:00|8507.1|8495.1|8509.3|8497.3|8509.4|8497.4|8502.5|8490.5|0
1648840500000|2022-04-01 19:15:00|8509.4|8497.4|8497.8|8485.8|8511.6|8499.6|8497.8|8485.8|0
1648840800000|2022-04-01 19:20:00|8496.7|8484.7|8495.7|8483.7|8498.1|8486.1|8491.2|8479.2|0
1648841100000|2022-04-01 19:25:00|8495.8|8483.8|8496.9|8484.9|8498.1|8486.1|8493.5|8481.5|0
1648841400000|2022-04-01 19:30:00|8495.9|8483.9|8489.1|8477.1|8500.4|8488.4|8489|8477|0
1648841700000|2022-04-01 19:35:00|8490.2|8478.2|8493.4|8481.4|8497.8|8485.8|8486.8|8474.8|0
1648842000000|2022-04-01 19:40:00|8493.5|8481.5|8489.1|8477.1|8498.1|8486.1|8486.8|8474.8|0
1648842300000|2022-04-01 19:45:00|8489.2|8477.2|8498.1|8486.1|8498.2|8486.2|8486.8|8474.8|0
1648842600000|2022-04-01 19:50:00|8498.4|8486.4|8512.2|8500.2|8517.7|8505.7|8498.4|8486.4|0
1648842900000|2022-04-01 19:55:00|8512.3|8500.3|8530.7|8518.7|8533.9|8521.9|8510|8498|0
1648843200000|2022-04-01 20:00:00|8526.7|8514.7|8526.7|8514.7|8530.1|8518.1|8515.9|8503.9|0
1648843500000|2022-04-01 20:05:00|8527.6|8515.6|8519.7|8507.7|8527.6|8515.6|8518.8|8506.8|0
1648843800000|2022-04-01 20:10:00|8520.3|8508.3|8507.2|8495.2|8520.3|8508.3|8506.5|8494.5|0
1648844100000|2022-04-01 20:15:00|8506.5|8494.5|8513|8501|8515.6|8503.6|8506.5|8494.5|0
1648844400000|2022-04-01 20:20:00|8512.8|8500.8|8516.2|8504.2|8517.1|8505.1|8512.8|8500.8|0
1648844700000|2022-04-01 20:25:00|8516.3|8504.3|8519.9|8507.9|8520.3|8508.3|8514.5|8502.5|0
1648845000000|2022-04-01 20:30:00|8520.3|8508.3|8514.1|8502.1|8521|8509|8511.7|8499.7|0
1648845300000|2022-04-01 20:35:00|8514.5|8502.5|8516.9|8504.9|8517.1|8505.1|8513|8501|0
1648845600000|2022-04-01 20:40:00|8517.5|8505.5|8518.8|8506.8|8519.9|8507.9|8516.2|8504.2|0
1648845900000|2022-04-01 20:45:00|8519.7|8507.7|8516.2|8504.2|8519.7|8507.7|8514.7|8502.7|0
1648846200000|2022-04-01 20:50:00|8515.8|8503.8|8518.6|8506.6|8518.8|8506.8|8513.4|8501.4|0
1648846500000|2022-04-01 20:55:00|8518.2|8506.2|8524.4|8512.4|8526.8|8514.8|8518|8506|0
1649023200000|2022-04-03 22:00:00|8525.6|8513.6|8520.8|8508.8|8527.5|8515.5|8519.7|8507.7|0
1649023500000|2022-04-03 22:05:00|8521.5|8509.5|8524.9|8512.9|8526.2|8514.2|8520.8|8508.8|0
1649023800000|2022-04-03 22:10:00|8524|8512|8522.1|8510.1|8525.8|8513.8|8522.1|8510.1|0
1649024100000|2022-04-03 22:15:00|8523.2|8511.2|8516.5|8504.5|8523.4|8511.4|8514.6|8502.6|0
1649024400000|2022-04-03 22:20:00|8516.3|8504.3|8518.7|8506.7|8519.3|8507.3|8513.9|8501.9|0
1649024700000|2022-04-03 22:25:00|8518.6|8506.6|8516.9|8504.9|8518.7|8506.7|8515.2|8503.2|0
1649025000000|2022-04-03 22:30:00|8516.5|8504.5|8514.6|8502.6|8517.4|8505.4|8512.4|8500.4|0
1649025300000|2022-04-03 22:35:00|8514.5|8502.5|8510.7|8498.7|8515.2|8503.2|8509.8|8497.8|0
1649025600000|2022-04-03 22:40:00|8511.1|8499.1|8515.8|8503.8|8517.4|8505.4|8511.1|8499.1|0
1649025900000|2022-04-03 22:45:00|8515.9|8503.9|8516.5|8504.5|8518|8506|8515.6|8503.6|0
1649026200000|2022-04-03 22:50:00|8517.4|8505.4|8518.7|8506.7|8518.7|8506.7|8515.2|8503.2|0
1649026500000|2022-04-03 22:55:00|8518.6|8506.6|8516.3|8504.3|8518.6|8506.6|8515.2|8503.2|0
1649026800000|2022-04-03 23:00:00|8515.8|8503.8|8516.5|8504.5|8517.3|8505.3|8515.8|8503.8|0
1649027100000|2022-04-03 23:05:00|8517.3|8505.3|8517.3|8505.3|8518|8506|8516.5|8504.5|0
1649027400000|2022-04-03 23:10:00|8516.5|8504.5|8519.3|8507.3|8519.3|8507.3|8516.2|8504.2|0
1649027700000|2022-04-03 23:15:00|8519.2|8507.2|8516.5|8504.5|8521.4|8509.4|8516.5|8504.5|0
1649028000000|2022-04-03 23:20:00|8516.4|8504.4|8514.8|8502.8|8516.4|8504.4|8512|8500|0
1649028300000|2022-04-03 23:25:00|8515.4|8503.4|8513.7|8501.7|8516.1|8504.1|8513.7|8501.7|0
1649028600000|2022-04-03 23:30:00|8514.1|8502.1|8509.4|8497.4|8514.8|8502.8|8508.7|8496.7|0
1649028900000|2022-04-03 23:35:00|8509.3|8497.3|8510.7|8498.7|8512.4|8500.4|8507.2|8495.2|0
1649029200000|2022-04-03 23:40:00|8511.3|8499.3|8507.9|8495.9|8512|8500|8507.2|8495.2|0
1649029500000|2022-04-03 23:45:00|8508.7|8496.7|8499|8487|8508.7|8496.7|8498.4|8486.4|0
1649029800000|2022-04-03 23:50:00|8498.6|8486.6|8501.2|8489.2|8501.8|8489.8|8497.9|8485.9|0
1649030100000|2022-04-03 23:55:00|8500.1|8488.1|8503.1|8491.1|8503.8|8491.8|8499.7|8487.7|0
1649030400000|2022-04-04 00:00:00|8503.7|8491.7|8501.3|8489.3|8506.5|8494.5|8499.6|8487.6|0
1649030700000|2022-04-04 00:05:00|8501.1|8489.1|8501.9|8489.9|8503.2|8491.2|8499|8487|0
1649031000000|2022-04-04 00:10:00|8501.4|8489.4|8502.5|8490.5|8503.2|8491.2|8500.4|8488.4|0
1649031300000|2022-04-04 00:15:00|8502.1|8490.1|8495.5|8483.5|8508.5|8496.5|8494.5|8482.5|0
1649031600000|2022-04-04 00:20:00|8494.5|8482.5|8499.8|8487.8|8499.8|8487.8|8490.1|8478.1|0
1649031900000|2022-04-04 00:25:00|8500.2|8488.2|8503.1|8491.1|8505.3|8493.3|8498.7|8486.7|0
1649032200000|2022-04-04 00:30:00|8500.7|8488.7|8491.3|8479.3|8500.7|8488.7|8490.2|8478.2|0
1649032500000|2022-04-04 00:35:00|8490|8478|8491.3|8479.3|8491.3|8479.3|8485.8|8473.8|0
1649032800000|2022-04-04 00:40:00|8491.7|8479.7|8490.2|8478.2|8492.3|8480.3|8484.8|8472.8|0
1649033100000|2022-04-04 00:45:00|8491.3|8479.3|8492.4|8480.4|8492.4|8480.4|8488.1|8476.1|0
1649033400000|2022-04-04 00:50:00|8492.8|8480.8|8497.8|8485.8|8498.8|8486.8|8492.8|8480.8|0
1649033700000|2022-04-04 00:55:00|8498.2|8486.2|8503.2|8491.2|8503.2|8491.2|8496.7|8484.7|0
1649034000000|2022-04-04 01:00:00|8503.1|8491.1|8498.8|8486.8|8503.1|8491.1|8498.8|8486.8|0
1649034300000|2022-04-04 01:05:00|8498.4|8486.4|8501|8489|8501|8489|8497.7|8485.7|0
1649034600000|2022-04-04 01:10:00|8501.4|8489.4|8504.2|8492.2|8505.3|8493.3|8501.4|8489.4|0
1649034900000|2022-04-04 01:15:00|8504.3|8492.3|8509.7|8497.7|8509.7|8497.7|8504.2|8492.2|0
1649035200000|2022-04-04 01:20:00|8510.1|8498.1|8509.6|8497.6|8511.8|8499.8|8509.6|8497.6|0
1649035500000|2022-04-04 01:25:00|8508.8|8496.8|8507.5|8495.5|8509.6|8497.6|8505.3|8493.3|0
1649035800000|2022-04-04 01:30:00|8508.3|8496.3|8509.7|8497.7|8511.8|8499.8|8507.5|8495.5|0
1649036100000|2022-04-04 01:35:00|8510.5|8498.5|8509.7|8497.7|8511.8|8499.8|8509.7|8497.7|0
1649036400000|2022-04-04 01:40:00|8510.5|8498.5|8511.8|8499.8|8514|8502|8509.6|8497.6|0
1649036700000|2022-04-04 01:45:00|8512.6|8500.6|8511.8|8499.8|8514|8502|8510.7|8498.7|0
1649037000000|2022-04-04 01:50:00|8512.7|8500.7|8514|8502|8516.2|8504.2|8512.7|8500.7|0
1649037300000|2022-04-04 01:55:00|8513.1|8501.1|8511.8|8499.8|8513.1|8501.1|8510.7|8498.7|0
1649037600000|2022-04-04 02:00:00|8511|8499|8511.8|8499.8|8516.1|8504.1|8507.5|8495.5|0
1649037900000|2022-04-04 02:05:00|8512.2|8500.2|8509.7|8497.7|8514|8502|8509.7|8497.7|0
1649038200000|2022-04-04 02:10:00|8509.6|8497.6|8509.7|8497.7|8511.8|8499.8|8507.5|8495.5|0
1649038500000|2022-04-04 02:15:00|8509.6|8497.6|8507.5|8495.5|8509.7|8497.7|8505.3|8493.3|0
1649038800000|2022-04-04 02:20:00|8507.1|8495.1|8505.3|8493.3|8507.5|8495.5|8505.3|8493.3|0
1649039100000|2022-04-04 02:25:00|8506.1|8494.1|8507.5|8495.5|8507.5|8495.5|8505.3|8493.3|0
1649039400000|2022-04-04 02:30:00|8507.9|8495.9|8507.5|8495.5|8509.6|8497.6|8505.3|8493.3|0
1649039700000|2022-04-04 02:35:00|8507.1|8495.1|8509.6|8497.6|8509.6|8497.6|8506.4|8494.4|0
1649040000000|2022-04-04 02:40:00|8508.8|8496.8|8507.5|8495.5|8509.7|8497.7|8507.5|8495.5|0
1649040300000|2022-04-04 02:45:00|8508.3|8496.3|8511.8|8499.8|8511.8|8499.8|8507.5|8495.5|0
1649040600000|2022-04-04 02:50:00|8512.2|8500.2|8511.8|8499.8|8513.9|8501.9|8511.8|8499.8|0
1649040900000|2022-04-04 02:55:00|8512.2|8500.2|8513.9|8501.9|8516.1|8504.1|8511.8|8499.8|0
1649041200000|2022-04-04 03:00:00|8514|8502|8511.8|8499.8|8514|8502|8511.8|8499.8|0
1649041500000|2022-04-04 03:05:00|8512.2|8500.2|8514|8502|8514|8502|8511.8|8499.8|0
1649041800000|2022-04-04 03:10:00|8513.6|8501.6|8517.2|8505.2|8517.2|8505.2|8511.8|8499.8|0
1649042100000|2022-04-04 03:15:00|8517.6|8505.6|8522.6|8510.6|8522.6|8510.6|8517.6|8505.6|0
1649042400000|2022-04-04 03:20:00|8521.8|8509.8|8520.5|8508.5|8522.6|8510.6|8520.5|8508.5|0
1649042700000|2022-04-04 03:25:00|8521.3|8509.3|8521.6|8509.6|8522.7|8510.7|8520.5|8508.5|0
1649043000000|2022-04-04 03:30:00|8522|8510|8520.5|8508.5|8522.7|8510.7|8520.5|8508.5|0
1649043600000|2022-04-04 03:40:00|8519.7|8507.7|8518.4|8506.4|8519.7|8507.7|8516.2|8504.2|0
1649043900000|2022-04-04 03:45:00|8518|8506|8518.4|8506.4|8518.4|8506.4|8516.2|8504.2|0
1649044200000|2022-04-04 03:50:00|8518|8506|8522.7|8510.7|8522.7|8510.7|8517.3|8505.3|0
1649044500000|2022-04-04 03:55:00|8523.2|8511.2|8524.9|8512.9|8524.9|8512.9|8523.2|8511.2|0
1649044800000|2022-04-04 04:00:00|8525.3|8513.3|8527.1|8515.1|8527.1|8515.1|8524.9|8512.9|0
1649045100000|2022-04-04 04:05:00|8526.7|8514.7|8527.1|8515.1|8529.2|8517.2|8524.9|8512.9|0
1649045400000|2022-04-04 04:10:00|8527.9|8515.9|8527|8515|8529.2|8517.2|8527|8515|0
1649045700000|2022-04-04 04:15:00|8527.1|8515.1|8529.2|8517.2|8529.2|8517.2|8527|8515|0
1649046000000|2022-04-04 04:20:00|8528.8|8516.8|8529.3|8517.3|8529.3|8517.3|8527.1|8515.1|0
1649046300000|2022-04-04 04:25:00|8528.9|8516.9|8527.2|8515.2|8529.3|8517.3|8527.1|8515.1|0
1649046600000|2022-04-04 04:30:00|8528|8516|8527.1|8515.1|8529.3|8517.3|8527.1|8515.1|0
1649047200000|2022-04-04 04:40:00|8528|8516|8527.1|8515.1|8529.3|8517.3|8527.1|8515.1|0
1649047500000|2022-04-04 04:45:00|8526.3|8514.3|8525|8513|8526.3|8514.3|8522.9|8510.9|0
1649047800000|2022-04-04 04:50:00|8524.2|8512.2|8527.2|8515.2|8527.2|8515.2|8522.9|8510.9|0
1649048400000|2022-04-04 05:00:00|8526.4|8514.4|8525|8513|8527.2|8515.2|8522.9|8510.9|0
1649048700000|2022-04-04 05:05:00|8525.8|8513.8|8527.1|8515.1|8527.1|8515.1|8525|8513|0
1649049000000|2022-04-04 05:10:00|8527.2|8515.2|8525.1|8513.1|8527.2|8515.2|8522.9|8510.9|0
1649049300000|2022-04-04 05:15:00|8525.9|8513.9|8527.2|8515.2|8527.2|8515.2|8525.1|8513.1|0
1649049600000|2022-04-04 05:20:00|8526.4|8514.4|8522.9|8510.9|8527.2|8515.2|8522.9|8510.9|0
1649049900000|2022-04-04 05:25:00|8523.7|8511.7|8528.3|8516.3|8528.3|8516.3|8523.7|8511.7|0
1649050200000|2022-04-04 05:30:00|8528.7|8516.7|8529.4|8517.4|8529.5|8517.5|8527.3|8515.3|0
1649050500000|2022-04-04 05:35:00|8529|8517|8529.5|8517.5|8531.6|8519.6|8527.3|8515.3|0
1649050800000|2022-04-04 05:40:00|8530.3|8518.3|8527.3|8515.3|8531.6|8519.6|8526.3|8514.3|0
1649051100000|2022-04-04 05:45:00|8526.9|8514.9|8527.3|8515.3|8527.3|8515.3|8526.3|8514.3|0
1649051400000|2022-04-04 05:50:00|8528.1|8516.1|8536|8524|8538.1|8526.1|8528.1|8516.1|0
1649051700000|2022-04-04 05:55:00|8536.8|8524.8|8540.3|8528.3|8546.8|8534.8|8536.8|8524.8|0
1649052000000|2022-04-04 06:00:00|8541|8529|8555.2|8550.2|8556.2|8551.2|8534.2|8526.8|30
1649052300000|2022-04-04 06:05:00|8556.2|8551.2|8551.2|8546.2|8557.2|8552.2|8549.2|8544.2|5
1649052600000|2022-04-04 06:10:00|8551.7|8546.7|8544.7|8539.7|8551.7|8546.7|8543.2|8538.2|5
1649052900000|2022-04-04 06:15:00|8543.7|8538.7|8538.2|8533.2|8545.2|8540.2|8538.2|8533.2|17
1649053200000|2022-04-04 06:20:00|8537.7|8532.7|8544.2|8539.2|8545.2|8540.2|8536.2|8531.2|8
1649053500000|2022-04-04 06:25:00|8544.7|8539.7|8535.2|8530.2|8544.7|8539.7|8535.2|8530.2|11
1649053800000|2022-04-04 06:30:00|8534.7|8529.7|8537.7|8532.7|8539.7|8534.7|8533.2|8528.2|15
1649054100000|2022-04-04 06:35:00|8537.2|8532.2|8529.7|8524.7|8537.2|8532.2|8527.7|8522.7|14
1649054400000|2022-04-04 06:40:00|8530.2|8525.2|8529.2|8524.2|8531.7|8526.7|8528.2|8523.2|2
1649054700000|2022-04-04 06:45:00|8529.7|8524.7|8531.7|8526.7|8533.2|8528.2|8529.7|8524.7|11
1649055000000|2022-04-04 06:50:00|8530.7|8525.7|8525.7|8520.7|8532.7|8527.7|8523.7|8518.7|18
1649055300000|2022-04-04 06:55:00|8526.2|8521.2|8536.7|8531.7|8536.7|8531.7|8520.2|8515.2|53
1649055600000|2022-04-04 07:00:00|8539.2|8534.2|8524.7|8519.7|8545.7|8540.7|8522.2|8517.2|622
1649055900000|2022-04-04 07:05:00|8520.2|8515.2|8489.2|8484.2|8522.2|8517.2|8488.7|8483.7|138
1649056200000|2022-04-04 07:10:00|8490.2|8485.2|8457.2|8452.2|8492.7|8487.7|8455.2|8450.2|218
1649056500000|2022-04-04 07:15:00|8457.7|8452.7|8462.2|8457.2|8470.2|8465.2|8454.2|8449.2|164
1649056800000|2022-04-04 07:20:00|8461.7|8456.7|8466.2|8461.2|8471.2|8466.2|8457.2|8452.2|122
1649057100000|2022-04-04 07:25:00|8465.7|8460.7|8469.2|8464.2|8473.2|8468.2|8457.2|8452.2|88
1649057400000|2022-04-04 07:30:00|8469.7|8464.7|8482.2|8477.2|8482.2|8477.2|8467.2|8462.2|101
1649057700000|2022-04-04 07:35:00|8481.2|8476.2|8477.2|8472.2|8484.2|8479.2|8476.7|8471.7|89
1649058000000|2022-04-04 07:40:00|8478.9|8473.9|8479.9|8474.9|8484.9|8479.9|8476.4|8471.4|102
1649058300000|2022-04-04 07:45:00|8480.4|8475.4|8480.9|8475.9|8485.9|8480.9|8477.4|8472.4|35
1649058600000|2022-04-04 07:50:00|8481.4|8476.4|8482.4|8477.4|8486.9|8481.9|8479.9|8474.9|118
1649058900000|2022-04-04 07:55:00|8482.9|8477.9|8480.9|8475.9|8487.9|8482.9|8477.9|8472.9|82
1649059200000|2022-04-04 08:00:00|8480.4|8475.4|8456.4|8451.4|8480.9|8475.9|8452.9|8447.9|121
1649059500000|2022-04-04 08:05:00|8455.9|8450.9|8457.9|8452.9|8465.9|8460.9|8454.4|8449.4|86
1649059800000|2022-04-04 08:10:00|8458.4|8453.4|8456.9|8451.9|8461.4|8456.4|8453.9|8448.9|70
1649060100000|2022-04-04 08:15:00|8456.4|8451.4|8449.9|8444.9|8458.4|8453.4|8445.9|8440.9|120
1649060400000|2022-04-04 08:20:00|8450.4|8445.4|8461.9|8456.9|8462.9|8457.9|8450.4|8445.4|60
1649060700000|2022-04-04 08:25:00|8461.4|8456.4|8465.4|8460.4|8466.4|8461.4|8457.9|8452.9|60
1649061000000|2022-04-04 08:30:00|8465.9|8460.9|8468.9|8463.9|8475.4|8470.4|8464.4|8459.4|98
1649061300000|2022-04-04 08:35:00|8468.4|8463.4|8458.4|8453.4|8469.4|8464.4|8455.4|8450.4|68
1649061600000|2022-04-04 08:40:00|8457.9|8452.9|8452.9|8447.9|8459.4|8454.4|8451.9|8446.9|21
1649061900000|2022-04-04 08:45:00|8453.4|8448.4|8459.9|8454.9|8462.9|8457.9|8453.4|8448.4|45
1649062200000|2022-04-04 08:50:00|8459.4|8454.4|8460.4|8455.4|8462.9|8457.9|8456.4|8451.4|30
1649062500000|2022-04-04 08:55:00|8459.9|8454.9|8457.9|8452.9|8461.4|8456.4|8456.4|8451.4|43
1649062800000|2022-04-04 09:00:00|8457.4|8452.4|8471.9|8466.9|8475.9|8470.9|8456.9|8451.9|58
1649063100000|2022-04-04 09:05:00|8471.4|8466.4|8483.9|8478.9|8485.9|8480.9|8470.9|8465.9|64
1649063400000|2022-04-04 09:10:00|8484.4|8479.4|8484.4|8479.4|8487.9|8482.9|8483.9|8478.9|107
1649063700000|2022-04-04 09:15:00|8485.9|8480.9|8480.9|8475.9|8486.9|8481.9|8477.9|8472.9|36
1649064000000|2022-04-04 09:20:00|8480.4|8475.4|8478.9|8473.9|8482.9|8477.9|8475.9|8470.9|24
1649064300000|2022-04-04 09:25:00|8478.4|8473.4|8480.4|8475.4|8482.9|8477.9|8475.9|8470.9|38
1649064600000|2022-04-04 09:30:00|8480.9|8475.9|8477.9|8472.9|8480.9|8475.9|8472.9|8467.9|36
1649064900000|2022-04-04 09:35:00|8477.4|8472.4|8475.9|8470.9|8480.9|8475.9|8475.9|8470.9|65
1649065200000|2022-04-04 09:40:00|8476.4|8471.4|8472.9|8467.9|8480.4|8475.4|8471.9|8466.9|84
1649065500000|2022-04-04 09:45:00|8472.4|8467.4|8464.9|8459.9|8473.9|8468.9|8464.9|8459.9|38
1649065800000|2022-04-04 09:50:00|8465.4|8460.4|8460.9|8455.9|8470.4|8465.4|8460.9|8455.9|68
1649066100000|2022-04-04 09:55:00|8460.4|8455.4|8469.9|8464.9|8474.4|8469.4|8460.4|8455.4|95
1649066400000|2022-04-04 10:00:00|8470.4|8465.4|8474.9|8469.9|8477.9|8472.9|8467.9|8462.9|73
1649066700000|2022-04-04 10:05:00|8475.4|8470.4|8475.9|8470.9|8475.9|8470.9|8470.9|8465.9|2348
1649067000000|2022-04-04 10:10:00|8476.4|8471.4|8472.4|8467.4|8478.9|8473.9|8468.9|8463.9|45
1649067300000|2022-04-04 10:15:00|8471.9|8466.9|8465.4|8460.4|8471.9|8466.9|8464.9|8459.9|35
1649067600000|2022-04-04 10:20:00|8464.9|8459.9|8463.4|8458.4|8465.4|8460.4|8458.9|8453.9|50
1649067900000|2022-04-04 10:25:00|8461.9|8456.9|8458.9|8453.9|8464.4|8459.4|8457.9|8452.9|52
1649068200000|2022-04-04 10:30:00|8459.4|8454.4|8451.9|8446.9|8459.4|8454.4|8451.9|8446.9|80
1649068500000|2022-04-04 10:35:00|8452.4|8447.4|8452.9|8447.9|8453.9|8448.9|8446.4|8441.4|40
1649068800000|2022-04-04 10:40:00|8453.4|8448.4|8456.4|8451.4|8460.4|8455.4|8451.9|8446.9|22
1649069100000|2022-04-04 10:45:00|8455.9|8450.9|8454.9|8449.9|8457.9|8452.9|8454.4|8449.4|17
1649069400000|2022-04-04 10:50:00|8454.4|8449.4|8454.4|8449.4|8456.9|8451.9|8451.4|8446.4|28
1649069700000|2022-04-04 10:55:00|8454.9|8449.9|8451.9|8446.9|8456.9|8451.9|8448.9|8443.9|14
1649070000000|2022-04-04 11:00:00|8451.4|8446.4|8449.4|8444.4|8453.9|8448.9|8448.9|8443.9|16
1649070300000|2022-04-04 11:05:00|8449.9|8444.9|8459.9|8454.9|8460.9|8455.9|8449.9|8444.9|48
1649070600000|2022-04-04 11:10:00|8460.4|8455.4|8450.4|8445.4|8460.4|8455.4|8447.9|8442.9|30
1649070900000|2022-04-04 11:15:00|8450.9|8445.9|8448.9|8443.9|8456.4|8451.4|8448.4|8443.4|22
1649071200000|2022-04-04 11:20:00|8449.4|8444.4|8441.9|8436.9|8449.4|8444.4|8441.4|8436.4|46
1649071500000|2022-04-04 11:25:00|8442.4|8437.4|8439.9|8434.9|8442.4|8437.4|8437.4|8432.4|40
1649071800000|2022-04-04 11:30:00|8439.4|8434.4|8438.9|8433.9|8441.4|8436.4|8434.9|8429.9|31
1649072100000|2022-04-04 11:35:00|8438.4|8433.4|8439.9|8434.9|8441.4|8436.4|8435.9|8430.9|29
1649072400000|2022-04-04 11:40:00|8439.6|8434.6|8442.6|8437.6|8444.1|8439.1|8439.6|8434.6|22
1649072700000|2022-04-04 11:45:00|8442.1|8437.1|8448.1|8443.1|8449.1|8444.1|8441.6|8436.6|31
1649073000000|2022-04-04 11:50:00|8447.6|8442.6|8449.6|8444.6|8449.6|8444.6|8446.1|8441.1|29
1649073300000|2022-04-04 11:55:00|8450.1|8445.1|8453.6|8448.6|8455.6|8450.6|8449.6|8444.6|66
1649073600000|2022-04-04 12:00:00|8454.1|8449.1|8457.1|8452.1|8457.6|8452.6|8453.6|8448.6|35
1649073900000|2022-04-04 12:05:00|8457.6|8452.6|8450.1|8445.1|8457.6|8452.6|8448.1|8443.1|33
1649074200000|2022-04-04 12:10:00|8449.1|8444.1|8451.6|8446.6|8453.6|8448.6|8448.6|8443.6|65
1649074500000|2022-04-04 12:15:00|8452.1|8447.1|8452.1|8447.1|8454.1|8449.1|8450.6|8445.6|30
1649074800000|2022-04-04 12:20:00|8452.6|8447.6|8455.1|8450.1|8455.1|8450.1|8449.1|8444.1|12
1649075100000|2022-04-04 12:25:00|8454.6|8449.6|8451.6|8446.6|8457.1|8452.1|8449.6|8444.6|740
1649075400000|2022-04-04 12:30:00|8451.1|8446.1|8451.1|8446.1|8452.6|8447.6|8449.6|8444.6|12
1649075700000|2022-04-04 12:35:00|8451.6|8446.6|8445.1|8440.1|8454.1|8449.1|8445.1|8440.1|42
1649076000000|2022-04-04 12:40:00|8444.6|8439.6|8450.1|8445.1|8451.1|8446.1|8444.1|8439.1|20
1649076300000|2022-04-04 12:45:00|8450.6|8445.6|8445.6|8440.6|8450.6|8445.6|8443.6|8438.6|46
1649076600000|2022-04-04 12:50:00|8446.1|8441.1|8446.1|8441.1|8449.1|8444.1|8443.6|8438.6|58
1649076900000|2022-04-04 12:55:00|8445.6|8440.6|8447.1|8442.1|8447.6|8442.6|8444.1|8439.1|26
1649077200000|2022-04-04 13:00:00|8447.6|8442.6|8455.6|8450.6|8457.1|8452.1|8446.1|8441.1|33
1649077500000|2022-04-04 13:05:00|8456.1|8451.1|8462.1|8457.1|8462.1|8457.1|8455.6|8450.6|35
1649077800000|2022-04-04 13:10:00|8463.1|8458.1|8467.6|8462.6|8469.6|8464.6|8463.1|8458.1|161
1649078100000|2022-04-04 13:15:00|8467.1|8462.1|8468.1|8463.1|8468.1|8463.1|8462.6|8457.6|25
1649078400000|2022-04-04 13:20:00|8467.6|8462.6|8475.1|8470.1|8476.6|8471.6|8467.1|8462.1|37
1649078700000|2022-04-04 13:25:00|8474.6|8469.6|8474.6|8469.6|8477.1|8472.1|8473.6|8468.6|32
1649079000000|2022-04-04 13:30:00|8474.1|8469.1|8472.6|8467.6|8477.1|8472.1|8470.6|8465.6|53
1649079300000|2022-04-04 13:35:00|8473.1|8468.1|8467.6|8462.6|8473.6|8468.6|8464.6|8459.6|83
1649079600000|2022-04-04 13:40:00|8468.1|8463.1|8478.6|8473.6|8478.6|8473.6|8467.6|8462.6|80
1649079900000|2022-04-04 13:45:00|8479.1|8474.1|8478.6|8473.6|8481.1|8476.1|8474.6|8469.6|69
1649080200000|2022-04-04 13:50:00|8479.1|8474.1|8482.1|8477.1|8487.6|8482.6|8475.6|8470.6|72
1649080500000|2022-04-04 13:55:00|8482.6|8477.6|8493.1|8488.1|8493.1|8488.1|8482.1|8477.1|90
1649080800000|2022-04-04 14:00:00|8493.6|8488.6|8491.1|8486.1|8496.1|8491.1|8488.1|8483.1|234
1649081100000|2022-04-04 14:05:00|8491.6|8486.6|8488.6|8483.6|8496.6|8491.6|8487.1|8482.1|113
1649081400000|2022-04-04 14:10:00|8486.7|8481.7|8493.7|8488.7|8495.2|8490.2|8484.7|8479.7|111
1649081700000|2022-04-04 14:15:00|8494.2|8489.2|8496.7|8491.7|8497.2|8492.2|8490.2|8485.2|68
1649082000000|2022-04-04 14:20:00|8497.2|8492.2|8511.7|8506.7|8513.7|8508.7|8497.2|8492.2|151
1649082300000|2022-04-04 14:25:00|8512.2|8507.2|8513.7|8508.7|8514.2|8509.2|8504.2|8499.2|91
1649082600000|2022-04-04 14:30:00|8514.2|8509.2|8507.2|8502.2|8514.2|8509.2|8506.7|8501.7|84
1649082900000|2022-04-04 14:35:00|8507.7|8502.7|8509.7|8504.7|8512.2|8507.2|8501.2|8496.2|102
1649083200000|2022-04-04 14:40:00|8510.2|8505.2|8501.7|8496.7|8510.7|8505.7|8500.7|8495.7|90
1649083500000|2022-04-04 14:45:00|8502.2|8497.2|8507.7|8502.7|8508.2|8503.2|8497.2|8492.2|97
1649083800000|2022-04-04 14:50:00|8507.2|8502.2|8507.2|8502.2|8512.2|8507.2|8507.2|8502.2|64
1649084100000|2022-04-04 14:55:00|8507.7|8502.7|8508.7|8503.7|8512.2|8507.2|8507.7|8502.7|92
1649084400000|2022-04-04 15:00:00|8508.2|8503.2|8517.7|8512.7|8517.7|8512.7|8507.7|8502.7|121
1649084700000|2022-04-04 15:05:00|8518.2|8513.2|8523.2|8518.2|8524.2|8519.2|8517.2|8512.2|104
1649085000000|2022-04-04 15:10:00|8522.7|8517.7|8521.2|8516.2|8522.7|8517.7|8518.2|8513.2|140
1649085300000|2022-04-04 15:15:00|8520.7|8515.7|8523.2|8518.2|8524.2|8519.2|8518.2|8513.2|180
1649085600000|2022-04-04 15:20:00|8521.7|8516.7|8521.7|8516.7|8525.2|8520.2|8519.7|8514.7|160
1649085900000|2022-04-04 15:25:00|8522.2|8517.2|8527.7|8522.7|8527.7|8522.7|8519.2|8514.2|233
1649086200000|2022-04-04 15:30:00|8528.7|8521.7|8522.7|8515.7|8529.7|8522.7|8521.7|8514.7|381
1649086500000|2022-04-04 15:35:00|8521.7|8516.7|8516.7|8510.7|8521.7|8516.7|8511.7|8505.7|160
1649086800000|2022-04-04 15:40:00|8515.7|8508.7|8520.7|8513.7|8522.7|8515.7|8514.7|8508.7|39
1649087100000|2022-04-04 15:45:00|8519.7|8512.7|8531.7|8524.7|8531.7|8524.7|8518.7|8512.7|45
1649087400000|2022-04-04 15:50:00|8532.7|8525.7|8537.7|8531.7|8537.7|8531.7|8530.7|8524.7|28
1649087700000|2022-04-04 15:55:00|8538.7|8532.7|8536.7|8529.7|8539.7|8533.7|8536.7|8529.7|42
1649088000000|2022-04-04 16:00:00|8535.7|8528.7|8531.7|8524.7|8537.7|8530.7|8530.7|8523.7|14
1649088300000|2022-04-04 16:05:00|8530.7|8523.7|8530.7|8523.7|8532.7|8526.7|8529.7|8522.7|4
1649088600000|2022-04-04 16:10:00|8531.7|8524.7|8532.7|8525.7|8533.7|8526.7|8529.7|8522.7|6
1649088900000|2022-04-04 16:15:00|8533.7|8526.7|8532.7|8525.7|8534.7|8528.7|8530.7|8524.7|10
1649089200000|2022-04-04 16:20:00|8531.7|8526.7|8531.7|8524.7|8533.7|8526.7|8530.7|8524.7|9
1649089500000|2022-04-04 16:25:00|8532.7|8525.7|8532.7|8525.7|8535.7|8528.7|8530.7|8524.7|5
1649089800000|2022-04-04 16:30:00|8531.7|8526.7|8535.7|8528.7|8536.7|8529.7|8531.7|8526.7|10
1649090100000|2022-04-04 16:35:00|8534.7|8527.7|8531.7|8524.7|8534.7|8528.7|8530.7|8524.7|13
1649090400000|2022-04-04 16:40:00|8530.7|8523.7|8530.7|8523.7|8531.7|8524.7|8528.7|8521.7|5
1649090700000|2022-04-04 16:45:00|8531.7|8524.7|8530.7|8523.7|8531.7|8524.7|8529.7|8522.7|6
1649091000000|2022-04-04 16:50:00|8531.7|8524.7|8533.7|8526.7|8533.7|8526.7|8530.7|8523.7|13
1649091300000|2022-04-04 16:55:00|8532.7|8527.7|8535.7|8529.7|8536.7|8530.7|8532.7|8527.7|16
1649091600000|2022-04-04 17:00:00|8534.7|8528.7|8536.7|8530.7|8536.7|8530.7|8533.7|8527.7|15
1649091900000|2022-04-04 17:05:00|8535.7|8528.7|8533.7|8526.7|8535.7|8528.7|8531.7|8525.7|9
1649092200000|2022-04-04 17:10:00|8532.7|8527.7|8532.7|8525.7|8533.7|8527.7|8531.7|8525.7|6
1649092500000|2022-04-04 17:15:00|8531.7|8526.7|8536.7|8530.7|8537.7|8530.7|8531.7|8525.7|11
1649092800000|2022-04-04 17:20:00|8535.7|8528.7|8533.7|8526.7|8535.7|8529.7|8533.7|8526.7|4
1649093100000|2022-04-04 17:25:00|8534.7|8527.7|8536.7|8530.7|8536.7|8530.7|8534.7|8527.7|3
1649093400000|2022-04-04 17:30:00|8535.7|8529.7|8536.7|8528.7|8536.7|8530.7|8534.7|8528.7|5
1649093700000|2022-04-04 17:35:00|8535.7|8529.7|8536.7|8530.7|8536.7|8530.7|8535.7|8529.7|0
1649094000000|2022-04-04 17:40:00|8537.7|8531.7|8537.7|8530.7|8538.7|8531.7|8535.7|8529.7|7
1649094300000|2022-04-04 17:45:00|8536.7|8529.7|8533.7|8526.7|8537.7|8530.7|8533.7|8526.7|8
1649094600000|2022-04-04 17:50:00|8535.7|8527.7|8537.7|8531.7|8538.7|8532.7|8535.7|8527.7|25
1649094900000|2022-04-04 17:55:00|8538.7|8532.7|8542.2|8530.2|8544.7|8535.2|8537.7|8529.7|29
1649095200000|2022-04-04 18:00:00|8542.1|8530.1|8540.1|8528.1|8542.2|8530.2|8537.8|8525.8|0
1649095500000|2022-04-04 18:05:00|8542.2|8530.2|8533.2|8521.2|8542.3|8530.3|8533.2|8521.2|0
1649095800000|2022-04-04 18:10:00|8533.1|8521.1|8535.4|8523.4|8535.5|8523.5|8531|8519|0
1649096100000|2022-04-04 18:15:00|8535.3|8523.3|8537.8|8525.8|8539.9|8527.9|8533.2|8521.2|0
1649096400000|2022-04-04 18:20:00|8537.7|8525.7|8540|8528|8542.1|8530.1|8537.7|8525.7|0
1649096700000|2022-04-04 18:25:00|8542.1|8530.1|8542.6|8530.6|8544.7|8532.7|8540|8528|0
1649097000000|2022-04-04 18:30:00|8542.5|8530.5|8542.6|8530.6|8542.6|8530.6|8540.2|8528.2|0
1649097300000|2022-04-04 18:35:00|8540.5|8528.5|8542.6|8530.6|8542.7|8530.7|8540.5|8528.5|0
1649097600000|2022-04-04 18:40:00|8540.5|8528.5|8542.6|8530.6|8542.6|8530.6|8540.4|8528.4|0
1649097900000|2022-04-04 18:45:00|8542.7|8530.7|8544.9|8532.9|8549.3|8537.3|8542.6|8530.6|0
1649098200000|2022-04-04 18:50:00|8547.1|8535.1|8547.3|8535.3|8547.3|8535.3|8542.7|8530.7|0
1649098500000|2022-04-04 18:55:00|8549.4|8537.4|8545|8533|8549.4|8537.4|8544.9|8532.9|0
1649098800000|2022-04-04 19:00:00|8544.9|8532.9|8545|8533|8545.1|8533.1|8540.6|8528.6|0
1649099100000|2022-04-04 19:05:00|8547.2|8535.2|8545.1|8533.1|8549.4|8537.4|8544.9|8532.9|0
1649099400000|2022-04-04 19:10:00|8547.2|8535.2|8545.1|8533.1|8549.5|8537.5|8542.7|8530.7|0
1649099700000|2022-04-04 19:15:00|8545|8533|8542.9|8530.9|8545.1|8533.1|8540.6|8528.6|0
1649100000000|2022-04-04 19:20:00|8543|8531|8545.2|8533.2|8545.2|8533.2|8542.9|8530.9|0
1649100300000|2022-04-04 19:25:00|8547.4|8535.4|8542.9|8530.9|8547.4|8535.4|8540.7|8528.7|0
1649100600000|2022-04-04 19:30:00|8542.8|8530.8|8547.2|8535.2|8549.4|8537.4|8542.8|8530.8|0
1649100900000|2022-04-04 19:35:00|8547.1|8535.1|8551.5|8539.5|8551.6|8539.6|8547.1|8535.1|0
1649101200000|2022-04-04 19:40:00|8551.6|8539.6|8547|8535|8555.8|8543.8|8547|8535|0
1649101500000|2022-04-04 19:45:00|8545.9|8533.9|8551.5|8539.5|8556|8544|8544.8|8532.8|0
1649101800000|2022-04-04 19:50:00|8551.7|8539.7|8556.1|8544.1|8560.5|8548.5|8551.5|8539.5|0
1649102100000|2022-04-04 19:55:00|8556|8544|8556.1|8544.1|8556.4|8544.4|8540.7|8528.7|0
1649102400000|2022-04-04 20:00:00|8555.1|8543.1|8548.6|8536.6|8558.9|8546.9|8547.3|8535.3|0
1649102700000|2022-04-04 20:05:00|8548|8536|8550.3|8538.3|8553.3|8541.3|8548|8536|0
1649103000000|2022-04-04 20:10:00|8550.8|8538.8|8548|8536|8552.7|8540.7|8548|8536|0
1649103300000|2022-04-04 20:15:00|8548.6|8536.6|8552.1|8540.1|8554|8542|8548.6|8536.6|0
1649103600000|2022-04-04 20:20:00|8552.7|8540.7|8555.5|8543.5|8555.7|8543.7|8552.1|8540.1|0
1649103900000|2022-04-04 20:25:00|8555.7|8543.7|8554|8542|8556.1|8544.1|8553.8|8541.8|0
1649104200000|2022-04-04 20:30:00|8553.3|8541.3|8554.8|8542.8|8554.8|8542.8|8552.7|8540.7|0
1649104500000|2022-04-04 20:35:00|8554.9|8542.9|8557.4|8545.4|8557.4|8545.4|8554.8|8542.8|0
1649104800000|2022-04-04 20:40:00|8558.3|8546.3|8557.4|8545.4|8558.9|8546.9|8556.8|8544.8|0
1649105100000|2022-04-04 20:45:00|8556.8|8544.8|8551.4|8539.4|8557.4|8545.4|8551.4|8539.4|0
1649105400000|2022-04-04 20:50:00|8550.8|8538.8|8552.7|8540.7|8552.7|8540.7|8549.3|8537.3|0
1649105700000|2022-04-04 20:55:00|8553.3|8541.3|8548.9|8536.9|8554|8542|8548.2|8536.2|0
1649106000000|2022-04-04 21:00:00|8549.3|8537.3|8549.3|8537.3|8549.7|8537.7|8548.7|8536.7|0
1649106300000|2022-04-04 21:05:00|8548.9|8536.9|8549.7|8537.7|8549.7|8537.7|8548.4|8536.4|0
1649106600000|2022-04-04 21:10:00|8549.3|8537.3|8549.3|8537.3|8549.5|8537.5|8548.2|8536.2|0
1649106900000|2022-04-04 21:15:00|8549.1|8537.1|8549.1|8537.1|8549.7|8537.7|8548.9|8536.9|0
1649107200000|2022-04-04 21:20:00|8548.9|8536.9|8549.5|8537.5|8549.5|8537.5|8548.2|8536.2|0
1649107500000|2022-04-04 21:25:00|8550.5|8538.5|8551.6|8539.6|8551.6|8539.6|8549.5|8537.5|0
1649107800000|2022-04-04 21:30:00|8551.4|8539.4|8550.8|8538.8|8551.6|8539.6|8550.3|8538.3|0
1649108100000|2022-04-04 21:35:00|8551|8539|8550.5|8538.5|8551.4|8539.4|8550.5|8538.5|0
1649108400000|2022-04-04 21:40:00|8550.3|8538.3|8550.1|8538.1|8550.8|8538.8|8549.1|8537.1|0
1649108700000|2022-04-04 21:45:00|8550.3|8538.3|8550.1|8538.1|8550.3|8538.3|8550.1|8538.1|0
1649109300000|2022-04-04 21:55:00|8550.3|8538.3|8551.6|8539.6|8551.6|8539.6|8550.3|8538.3|0
1649109600000|2022-04-04 22:00:00|8551.3|8539.3|8548.6|8536.6|8551.4|8539.4|8546.9|8534.9|0
1649109900000|2022-04-04 22:05:00|8548|8536|8548.6|8536.6|8549.9|8537.9|8547.4|8535.4|0
1649110200000|2022-04-04 22:10:00|8548|8536|8549.3|8537.3|8549.9|8537.9|8547.6|8535.6|0
1649110500000|2022-04-04 22:15:00|8549.9|8537.9|8547.4|8535.4|8549.9|8537.9|8546.5|8534.5|0
1649110800000|2022-04-04 22:20:00|8547.6|8535.6|8546.5|8534.5|8548|8536|8546.5|8534.5|0
1649111100000|2022-04-04 22:25:00|8546.9|8534.9|8548|8536|8548.6|8536.6|8545.9|8533.9|0
1649111400000|2022-04-04 22:30:00|8547.6|8535.6|8546.5|8534.5|8548|8536|8545.9|8533.9|0
1649111700000|2022-04-04 22:35:00|8546.3|8534.3|8545.2|8533.2|8546.5|8534.5|8544.6|8532.6|0
1649112000000|2022-04-04 22:40:00|8544.6|8532.6|8545.2|8533.2|8545.9|8533.9|8544.6|8532.6|0
1649112300000|2022-04-04 22:45:00|8545.9|8533.9|8546.5|8534.5|8547.4|8535.4|8545.9|8533.9|0
1649112600000|2022-04-04 22:50:00|8546.9|8534.9|8545.9|8533.9|8546.9|8534.9|8545.2|8533.2|0
1649112900000|2022-04-04 22:55:00|8546.5|8534.5|8546.5|8534.5|8546.5|8534.5|8545.9|8533.9|0
1649113200000|2022-04-04 23:00:00|8545.9|8533.9|8546.5|8534.5|8547|8535|8545.9|8533.9|0
1649113500000|2022-04-04 23:05:00|8545.9|8533.9|8546.5|8534.5|8547.4|8535.4|8545.3|8533.3|0
1649113800000|2022-04-04 23:10:00|8546.3|8534.3|8545.3|8533.3|8546.5|8534.5|8545.3|8533.3|0
1649114100000|2022-04-04 23:15:00|8545.9|8533.9|8545.9|8533.9|8545.9|8533.9|8545.3|8533.3|0
1649114400000|2022-04-04 23:20:00|8545.3|8533.3|8545.3|8533.3|8545.9|8533.9|8544.6|8532.6|0
1649114700000|2022-04-04 23:25:00|8545.9|8533.9|8545.9|8533.9|8545.9|8533.9|8544.6|8532.6|0
1649115000000|2022-04-04 23:30:00|8546.3|8534.3|8550|8538|8550|8538|8545.9|8533.9|0
1649115300000|2022-04-04 23:35:00|8549.3|8537.3|8549.3|8537.3|8550|8538|8548.7|8536.7|0
1649115600000|2022-04-04 23:40:00|8548.7|8536.7|8548.7|8536.7|8549.3|8537.3|8547.4|8535.4|0
1649115900000|2022-04-04 23:45:00|8548|8536|8544.6|8532.6|8548.7|8536.7|8544.6|8532.6|0
1649116200000|2022-04-04 23:50:00|8545.3|8533.3|8544.6|8532.6|8545.3|8533.3|8544|8532|0
1649116500000|2022-04-04 23:55:00|8545.3|8533.3|8541.8|8529.8|8545.3|8533.3|8541.8|8529.8|0
1649116800000|2022-04-05 00:00:00|8542.5|8530.5|8536.5|8524.5|8542.5|8530.5|8536.5|8524.5|0
1649117100000|2022-04-05 00:05:00|8537.1|8525.1|8537.7|8525.7|8539.2|8527.2|8536.4|8524.4|0
1649117400000|2022-04-05 00:10:00|8538.1|8526.1|8538.3|8526.3|8540.1|8528.1|8537.5|8525.5|0
1649117700000|2022-04-05 00:15:00|8538.1|8526.1|8532.7|8520.7|8538.3|8526.3|8528.4|8516.4|0
1649118000000|2022-04-05 00:20:00|8532.6|8520.6|8532.6|8520.6|8536.9|8524.9|8532.6|8520.6|0
1649118300000|2022-04-05 00:25:00|8531.8|8519.8|8532.6|8520.6|8532.6|8520.6|8530.4|8518.4|0
1649118600000|2022-04-05 00:30:00|8533|8521|8534.8|8522.8|8534.8|8522.8|8530.5|8518.5|0
1649118900000|2022-04-05 00:35:00|8535.6|8523.6|8532.6|8520.6|8536.9|8524.9|8532.6|8520.6|0
1649119200000|2022-04-05 00:40:00|8533|8521|8534.8|8522.8|8534.8|8522.8|8532.6|8520.6|0
1649119500000|2022-04-05 00:45:00|8534.4|8522.4|8532.6|8520.6|8534.8|8522.8|8530.5|8518.5|0
1649119800000|2022-04-05 00:50:00|8532.2|8520.2|8532.6|8520.6|8534.8|8522.8|8530.5|8518.5|0
1649120100000|2022-04-05 00:55:00|8533.4|8521.4|8536.9|8524.9|8536.9|8524.9|8532.6|8520.6|0
1649120400000|2022-04-05 01:00:00|8537.3|8525.3|8530.5|8518.5|8539.1|8527.1|8530.5|8518.5|0
1649120700000|2022-04-05 01:05:00|8531.3|8519.3|8532.6|8520.6|8532.6|8520.6|8530.5|8518.5|0
1649121000000|2022-04-05 01:10:00|8533.5|8521.5|8532.6|8520.6|8534.8|8522.8|8532.6|8520.6|0
1649121300000|2022-04-05 01:15:00|8533.5|8521.5|8534.8|8522.8|8536.9|8524.9|8532.6|8520.6|0
1649121600000|2022-04-05 01:20:00|8535.6|8523.6|8534.8|8522.8|8539.1|8527.1|8534.8|8522.8|0
1649121900000|2022-04-05 01:25:00|8535.2|8523.2|8534.8|8522.8|8535.9|8523.9|8532.6|8520.6|0
1649122200000|2022-04-05 01:30:00|8534.4|8522.4|8534.8|8522.8|8536.9|8524.9|8532.6|8520.6|0
1649122500000|2022-04-05 01:35:00|8535.6|8523.6|8536.9|8524.9|8536.9|8524.9|8535.6|8523.6|0
1649122800000|2022-04-05 01:40:00|8536.1|8524.1|8536.9|8524.9|8536.9|8524.9|8534.8|8522.8|0
1649123100000|2022-04-05 01:45:00|8536.5|8524.5|8536.9|8524.9|8536.9|8524.9|8534.8|8522.8|0
1649123400000|2022-04-05 01:50:00|8537.8|8525.8|8543.4|8531.4|8543.4|8531.4|8537.8|8525.8|0
1649123700000|2022-04-05 01:55:00|8543|8531|8539.1|8527.1|8543.4|8531.4|8539.1|8527.1|0
1649124000000|2022-04-05 02:00:00|8538.3|8526.3|8534.8|8522.8|8538.3|8526.3|8534.8|8522.8|0
1649124300000|2022-04-05 02:05:00|8534.4|8522.4|8534.8|8522.8|8534.8|8522.8|8532.7|8520.7|0
1649124600000|2022-04-05 02:10:00|8535.6|8523.6|8536.9|8524.9|8536.9|8524.9|8535.6|8523.6|0
1649124900000|2022-04-05 02:15:00|8537.7|8525.7|8536.9|8524.9|8539.1|8527.1|8536.9|8524.9|0
1649125200000|2022-04-05 02:20:00|8534.8|8522.8|8538|8526|8538|8526|8534.8|8522.8|0
1649125500000|2022-04-05 02:25:00|8537.6|8525.6|8536.9|8524.9|8539.1|8527.1|8536.9|8524.9|0
1649125800000|2022-04-05 02:30:00|8537.8|8525.8|8539.1|8527.1|8539.1|8527.1|8536.9|8524.9|0
1649127000000|2022-04-05 02:50:00|8538.2|8526.2|8536.9|8524.9|8538.2|8526.2|8536.9|8524.9|0
1649127900000|2022-04-05 03:05:00|8537.3|8525.3|8536.9|8524.9|8539.1|8527.1|8534.8|8522.8|0
1649128200000|2022-04-05 03:10:00|8537.7|8525.7|8536.9|8524.9|8539.1|8527.1|8536.9|8524.9|0
1649128500000|2022-04-05 03:15:00|8535.1|8523.1|8537.1|8525.1|8537.1|8525.1|8534.9|8522.9|0
1649128800000|2022-04-05 03:20:00|8536.3|8524.3|8534.9|8522.9|8537.1|8525.1|8534.9|8522.9|0
1649129100000|2022-04-05 03:25:00|8532.8|8520.8|8530.6|8518.6|8532.8|8520.8|8530.6|8518.6|0
1649129400000|2022-04-05 03:30:00|8531|8519|8526.3|8514.3|8532.8|8520.8|8526.3|8514.3|0
1649129700000|2022-04-05 03:35:00|8527.1|8515.1|8528.5|8516.5|8528.5|8516.5|8526.3|8514.3|0
1649130000000|2022-04-05 03:40:00|8529.3|8517.3|8528.5|8516.5|8530.6|8518.6|8528.5|8516.5|0
1649130300000|2022-04-05 03:45:00|8529.3|8517.3|8530.6|8518.6|8530.6|8518.6|8528.5|8516.5|0
1649130600000|2022-04-05 03:50:00|8531.4|8519.4|8532.8|8520.8|8532.8|8520.8|8531.4|8519.4|0
1649133000000|2022-04-05 04:30:00|8533.6|8521.6|8532.8|8520.8|8537.1|8525.1|8532.8|8520.8|0
1649133300000|2022-04-05 04:35:00|8532|8520|8532.8|8520.8|8532.8|8520.8|8530.7|8518.7|0
1649133600000|2022-04-05 04:40:00|8533.6|8521.6|8532.8|8520.8|8535|8523|8532.8|8520.8|0
1649133900000|2022-04-05 04:45:00|8533.2|8521.2|8535|8523|8535|8523|8532.8|8520.8|0
1649134200000|2022-04-05 04:50:00|8534.9|8522.9|8535|8523|8535|8523|8532.8|8520.8|0
1649134500000|2022-04-05 04:55:00|8534.1|8522.1|8532.8|8520.8|8534.1|8522.1|8532.8|8520.8|0
1649134800000|2022-04-05 05:00:00|8533.6|8521.6|8532.8|8520.8|8535|8523|8532.8|8520.8|0
1649135100000|2022-04-05 05:05:00|8532|8520|8528.5|8516.5|8532.8|8520.8|8528.5|8516.5|0
1649135400000|2022-04-05 05:10:00|8528.9|8516.9|8530.7|8518.7|8530.7|8518.7|8528.5|8516.5|0
1649135700000|2022-04-05 05:15:00|8531.5|8519.5|8528.5|8516.5|8532.8|8520.8|8528.5|8516.5|0
1649136000000|2022-04-05 05:20:00|8529.4|8517.4|8530.7|8518.7|8530.7|8518.7|8528.5|8516.5|0
1649136300000|2022-04-05 05:25:00|8529.9|8517.9|8530.7|8518.7|8530.7|8518.7|8528.6|8516.6|0
1649136600000|2022-04-05 05:30:00|8529.9|8517.9|8526.4|8514.4|8529.9|8517.9|8526.4|8514.4|0
1649136900000|2022-04-05 05:35:00|8526|8514|8526.4|8514.4|8526.4|8514.4|8525.3|8513.3|0
1649137200000|2022-04-05 05:40:00|8525.6|8513.6|8526.4|8514.4|8526.4|8514.4|8522.1|8510.1|0
1649137500000|2022-04-05 05:45:00|8527.2|8515.2|8526.4|8514.4|8528.5|8516.5|8526.4|8514.4|0
1649137800000|2022-04-05 05:50:00|8527.2|8515.2|8530.7|8518.7|8530.7|8518.7|8524.2|8512.2|0
1649138100000|2022-04-05 05:55:00|8529.9|8517.9|8530.7|8518.7|8532.9|8520.9|8528.5|8516.5|0
1649138400000|2022-04-05 06:00:00|8530.8|8518.8|8548.2|8543.2|8548.7|8543.7|8530.8|8518.8|15
1649138700000|2022-04-05 06:05:00|8545.7|8540.7|8539.7|8534.7|8547.2|8542.2|8539.7|8534.7|11
1649139000000|2022-04-05 06:10:00|8540.2|8535.2|8535.2|8530.2|8540.2|8535.2|8533.2|8528.2|20
1649139300000|2022-04-05 06:15:00|8534.2|8529.2|8522.7|8517.7|8534.2|8529.2|8520.2|8515.2|29
1649139600000|2022-04-05 06:20:00|8523.7|8518.7|8524.2|8519.2|8525.2|8520.2|8516.7|8511.7|6
1649139900000|2022-04-05 06:25:00|8523.7|8518.7|8522.2|8517.2|8523.7|8518.7|8518.2|8513.2|14
1649140200000|2022-04-05 06:30:00|8523.2|8518.2|8522.2|8517.2|8523.7|8518.7|8516.7|8511.7|9
1649140500000|2022-04-05 06:35:00|8521.7|8516.7|8518.7|8513.7|8522.7|8517.7|8518.2|8513.2|17
1649140800000|2022-04-05 06:40:00|8518.2|8513.2|8512.7|8507.7|8518.2|8513.2|8512.2|8507.2|10
1649141100000|2022-04-05 06:45:00|8512.2|8507.2|8511.7|8506.7|8512.2|8507.2|8504.2|8499.2|20
1649141400000|2022-04-05 06:50:00|8511.2|8506.2|8514.2|8509.2|8514.7|8509.7|8507.7|8502.7|9
1649141700000|2022-04-05 06:55:00|8514.7|8509.7|8520.2|8515.2|8520.7|8515.7|8506.2|8501.2|65
1649142000000|2022-04-05 07:00:00|8516.7|8511.7|8532.2|8527.2|8543.2|8538.2|8514.7|8509.7|524
1649142300000|2022-04-05 07:05:00|8532.7|8527.7|8522.7|8517.7|8535.7|8530.7|8516.2|8511.2|243
1649142600000|2022-04-05 07:10:00|8523.2|8518.2|8514.7|8509.7|8528.7|8523.7|8505.7|8500.7|149
1649142900000|2022-04-05 07:15:00|8513.2|8508.2|8532.7|8527.7|8532.7|8527.7|8509.7|8504.7|124
1649143200000|2022-04-05 07:20:00|8531.7|8526.7|8525.7|8520.7|8536.2|8531.2|8521.7|8516.7|148
1649143500000|2022-04-05 07:25:00|8526.2|8521.2|8539.2|8534.2|8546.7|8541.7|8522.2|8517.2|176
1649143800000|2022-04-05 07:30:00|8538.7|8533.7|8557.7|8552.7|8557.7|8552.7|8531.7|8526.7|225
1649144100000|2022-04-05 07:35:00|8557.2|8552.2|8569.7|8564.7|8571.7|8566.7|8556.7|8551.7|189
1649144400000|2022-04-05 07:40:00|8570.6|8565.6|8578.1|8573.1|8578.6|8573.6|8569.6|8564.6|136
1649144700000|2022-04-05 07:45:00|8577.6|8572.6|8589.6|8584.6|8590.6|8585.6|8574.1|8569.1|119
1649145000000|2022-04-05 07:50:00|8589.1|8584.1|8586.1|8581.1|8592.1|8587.1|8580.6|8575.6|123
1649145300000|2022-04-05 07:55:00|8586.6|8581.6|8575.1|8570.1|8586.6|8581.6|8574.6|8569.6|117
1649145600000|2022-04-05 08:00:00|8575.6|8570.6|8572.6|8567.6|8579.1|8574.1|8572.1|8567.1|124
1649145900000|2022-04-05 08:05:00|8572.1|8567.1|8577.6|8572.6|8579.1|8574.1|8570.6|8565.6|65
1649146200000|2022-04-05 08:10:00|8578.1|8573.1|8580.6|8575.6|8583.1|8578.1|8577.1|8572.1|50
1649146500000|2022-04-05 08:15:00|8579.6|8574.6|8573.6|8568.6|8583.1|8578.1|8572.6|8567.6|39
1649146800000|2022-04-05 08:20:00|8573.1|8568.1|8573.1|8568.1|8577.6|8572.6|8569.1|8564.1|126
1649147100000|2022-04-05 08:25:00|8572.6|8567.6|8574.1|8569.1|8576.6|8571.6|8568.6|8563.6|68
1649147400000|2022-04-05 08:30:00|8573.6|8568.6|8580.1|8575.1|8581.6|8576.6|8571.1|8566.1|94
1649147700000|2022-04-05 08:35:00|8580.6|8575.6|8581.6|8576.6|8583.6|8578.6|8574.6|8569.6|51
1649148000000|2022-04-05 08:40:00|8582.1|8577.1|8590.6|8585.6|8591.1|8586.1|8582.1|8577.1|94
1649148300000|2022-04-05 08:45:00|8590.1|8585.1|8581.1|8576.1|8590.1|8585.1|8580.1|8575.1|55
1649148600000|2022-04-05 08:50:00|8580.6|8575.6|8580.1|8575.1|8585.1|8580.1|8578.6|8573.6|98
1649148900000|2022-04-05 08:55:00|8579.6|8574.6|8572.6|8567.6|8581.6|8576.6|8571.1|8566.1|69
1649149200000|2022-04-05 09:00:00|8573.1|8568.1|8572.6|8567.6|8577.6|8572.6|8570.6|8565.6|31
1649149500000|2022-04-05 09:05:00|8573.1|8568.1|8575.1|8570.1|8576.6|8571.6|8572.1|8567.1|79
1649149800000|2022-04-05 09:10:00|8575.6|8570.6|8582.1|8577.1|8584.1|8579.1|8575.6|8570.6|49
1649150100000|2022-04-05 09:15:00|8582.6|8577.6|8577.6|8572.6|8588.1|8583.1|8575.6|8570.6|58
1649150400000|2022-04-05 09:20:00|8578.1|8573.1|8579.6|8574.6|8585.6|8580.6|8576.1|8571.1|56
1649150700000|2022-04-05 09:25:00|8580.1|8575.1|8578.6|8573.6|8583.6|8578.6|8573.1|8568.1|93
1649151000000|2022-04-05 09:30:00|8579.1|8574.1|8575.1|8570.1|8582.1|8577.1|8571.1|8566.1|76
1649151300000|2022-04-05 09:35:00|8574.6|8569.6|8566.6|8561.6|8576.6|8571.6|8566.6|8561.6|37
1649151600000|2022-04-05 09:40:00|8566.1|8561.1|8564.6|8559.6|8569.1|8564.1|8563.1|8558.1|49
1649151900000|2022-04-05 09:45:00|8564.1|8559.1|8560.6|8555.6|8566.1|8561.1|8559.6|8554.6|71
1649152200000|2022-04-05 09:50:00|8561.1|8556.1|8568.6|8563.6|8574.1|8569.1|8557.1|8552.1|87
1649152500000|2022-04-05 09:55:00|8568.1|8563.1|8560.6|8555.6|8568.1|8563.1|8557.1|8552.1|55
1649152800000|2022-04-05 10:00:00|8561.1|8556.1|8568.6|8563.6|8574.1|8569.1|8555.1|8550.1|84
1649153100000|2022-04-05 10:05:00|8568.1|8563.1|8547.6|8542.6|8568.1|8563.1|8545.1|8540.1|238
1649153400000|2022-04-05 10:10:00|8546.6|8541.6|8555.1|8550.1|8556.6|8551.6|8545.6|8540.6|77
1649153700000|2022-04-05 10:15:00|8555.6|8550.6|8558.6|8553.6|8560.1|8555.1|8552.6|8547.6|74
1649154000000|2022-04-05 10:20:00|8558.1|8553.1|8553.6|8548.6|8561.6|8556.6|8544.1|8539.1|162
1649154300000|2022-04-05 10:25:00|8554.1|8549.1|8557.6|8552.6|8560.1|8555.1|8551.1|8546.1|98
1649154600000|2022-04-05 10:30:00|8558.1|8553.1|8554.6|8549.6|8562.6|8557.6|8551.6|8546.6|49
1649154900000|2022-04-05 10:35:00|8555.1|8550.1|8553.6|8548.6|8556.6|8551.6|8552.6|8547.6|37
1649155200000|2022-04-05 10:40:00|8553.1|8548.1|8562.6|8557.6|8565.6|8560.6|8552.6|8547.6|51
1649155500000|2022-04-05 10:45:00|8562.1|8557.1|8561.6|8556.6|8566.1|8561.1|8560.1|8555.1|38
1649155800000|2022-04-05 10:50:00|8562.1|8557.1|8571.6|8566.6|8573.1|8568.1|8561.1|8556.1|92
1649156100000|2022-04-05 10:55:00|8572.1|8567.1|8573.6|8568.6|8574.6|8569.6|8566.6|8561.6|63
1649156400000|2022-04-05 11:00:00|8574.6|8569.6|8566.6|8561.6|8574.6|8569.6|8565.6|8560.6|136
1649156700000|2022-04-05 11:05:00|8566.1|8561.1|8560.6|8555.6|8570.1|8565.1|8560.1|8555.1|91
1649157000000|2022-04-05 11:10:00|8560.1|8555.1|8561.6|8556.6|8561.6|8556.6|8558.1|8553.1|24
1649157300000|2022-04-05 11:15:00|8562.1|8557.1|8564.6|8559.6|8566.1|8561.1|8561.6|8556.6|47
1649157600000|2022-04-05 11:20:00|8565.1|8560.1|8571.6|8566.6|8572.1|8567.1|8565.1|8560.1|40
1649157900000|2022-04-05 11:25:00|8572.1|8567.1|8583.6|8578.6|8583.6|8578.6|8571.1|8566.1|46
1649158200000|2022-04-05 11:30:00|8583.1|8578.1|8587.1|8582.1|8589.1|8584.1|8582.6|8577.6|55
1649158500000|2022-04-05 11:35:00|8586.1|8581.1|8597.1|8592.1|8597.1|8592.1|8585.1|8580.1|90
1649158800000|2022-04-05 11:40:00|8596.4|8591.4|8602.4|8597.4|8603.4|8598.4|8594.4|8589.4|101
1649159100000|2022-04-05 11:45:00|8601.9|8596.9|8598.9|8593.9|8602.4|8597.4|8595.4|8590.4|76
1649159400000|2022-04-05 11:50:00|8598.4|8593.4|8594.9|8589.9|8598.4|8593.4|8593.9|8588.9|23
1649159700000|2022-04-05 11:55:00|8594.4|8589.4|8594.4|8589.4|8597.9|8592.9|8592.4|8587.4|24
1649160000000|2022-04-05 12:00:00|8594.9|8589.9|8598.9|8593.9|8601.4|8596.4|8592.4|8587.4|56
1649160300000|2022-04-05 12:05:00|8598.4|8593.4|8593.9|8588.9|8598.4|8593.4|8592.4|8587.4|76
1649160600000|2022-04-05 12:10:00|8594.4|8589.4|8594.9|8589.9|8597.4|8592.4|8592.9|8587.9|52
1649160900000|2022-04-05 12:15:00|8594.4|8589.4|8595.9|8590.9|8597.4|8592.4|8591.4|8586.4|53
1649161200000|2022-04-05 12:20:00|8596.4|8591.4|8592.9|8587.9|8600.4|8595.4|8592.4|8587.4|73
1649161500000|2022-04-05 12:25:00|8593.4|8588.4|8597.9|8592.9|8602.4|8597.4|8593.4|8588.4|61
1649161800000|2022-04-05 12:30:00|8598.4|8593.4|8605.4|8600.4|8605.4|8600.4|8598.4|8593.4|58
1649162100000|2022-04-05 12:35:00|8604.9|8599.9|8609.4|8604.4|8612.4|8607.4|8604.9|8599.9|109
1649162400000|2022-04-05 12:40:00|8608.9|8603.9|8610.4|8605.4|8611.9|8606.9|8603.4|8598.4|102
1649162700000|2022-04-05 12:45:00|8610.9|8605.9|8606.9|8601.9|8611.9|8606.9|8605.9|8600.9|34
1649163000000|2022-04-05 12:50:00|8606.4|8601.4|8609.9|8604.9|8610.9|8605.9|8606.4|8601.4|49
1649163300000|2022-04-05 12:55:00|8608.9|8603.9|8606.9|8601.9|8613.9|8608.9|8602.9|8597.9|70
1649163600000|2022-04-05 13:00:00|8607.4|8602.4|8622.4|8617.4|8623.9|8618.9|8605.9|8600.9|123
1649163900000|2022-04-05 13:05:00|8620.9|8615.9|8618.9|8613.9|8622.9|8617.9|8616.4|8611.4|62
1649164200000|2022-04-05 13:10:00|8618.4|8613.4|8618.9|8613.9|8622.4|8617.4|8617.9|8612.9|63
1649164500000|2022-04-05 13:15:00|8618.4|8613.4|8617.4|8612.4|8620.9|8615.9|8616.4|8611.4|69
1649164800000|2022-04-05 13:20:00|8616.9|8611.9|8616.9|8611.9|8617.9|8612.9|8610.9|8605.9|81
1649165100000|2022-04-05 13:25:00|8616.4|8611.4|8615.9|8610.9|8622.4|8617.4|8615.4|8610.4|92
1649165400000|2022-04-05 13:30:00|8616.4|8611.4|8627.9|8622.9|8628.9|8623.9|8616.4|8611.4|156
1649165700000|2022-04-05 13:35:00|8628.4|8623.4|8627.9|8622.9|8633.4|8628.4|8626.4|8621.4|147
1649166000000|2022-04-05 13:40:00|8628.4|8623.4|8628.4|8623.4|8631.9|8626.9|8624.4|8619.4|76
1649166300000|2022-04-05 13:45:00|8629.4|8624.4|8633.4|8628.4|8643.4|8638.4|8628.9|8623.9|130
1649166600000|2022-04-05 13:50:00|8632.9|8627.9|8631.9|8626.9|8635.9|8630.9|8626.4|8621.4|90
1649166900000|2022-04-05 13:55:00|8632.4|8627.4|8631.9|8626.9|8634.4|8629.4|8624.4|8619.4|104
1649167200000|2022-04-05 14:00:00|8632.4|8627.4|8627.4|8622.4|8636.4|8631.4|8626.4|8621.4|109
1649167500000|2022-04-05 14:05:00|8626.9|8621.9|8599.4|8594.4|8626.9|8621.9|8597.9|8592.9|244
1649167800000|2022-04-05 14:10:00|8599.6|8594.6|8603.1|8598.1|8609.6|8604.6|8597.1|8592.1|147
1649168100000|2022-04-05 14:15:00|8602.6|8597.6|8594.6|8589.6|8602.6|8597.6|8592.6|8587.6|169
1649168400000|2022-04-05 14:20:00|8594.1|8589.1|8584.6|8579.6|8596.6|8591.6|8582.6|8577.6|212
1649168700000|2022-04-05 14:25:00|8585.6|8580.6|8592.6|8587.6|8597.6|8592.6|8580.6|8575.6|134
1649169000000|2022-04-05 14:30:00|8593.1|8588.1|8585.6|8580.6|8603.1|8598.1|8584.6|8579.6|143
1649169300000|2022-04-05 14:35:00|8585.1|8580.1|8585.1|8580.1|8592.1|8587.1|8583.1|8578.1|114
1649169600000|2022-04-05 14:40:00|8585.6|8580.6|8593.6|8588.6|8594.6|8589.6|8583.6|8578.6|160
1649169900000|2022-04-05 14:45:00|8593.1|8588.1|8605.6|8600.6|8606.6|8601.6|8591.6|8586.6|154
1649170200000|2022-04-05 14:50:00|8605.1|8600.1|8608.6|8603.6|8608.6|8603.6|8601.6|8596.6|142
1649170500000|2022-04-05 14:55:00|8608.1|8603.1|8600.1|8595.1|8608.1|8603.1|8598.6|8593.6|60
1649170800000|2022-04-05 15:00:00|8600.6|8595.6|8594.6|8589.6|8600.6|8595.6|8591.6|8586.6|126
1649171100000|2022-04-05 15:05:00|8595.1|8590.1|8594.6|8589.6|8597.6|8592.6|8590.1|8585.1|77
1649171400000|2022-04-05 15:10:00|8595.1|8590.1|8597.6|8592.6|8599.6|8594.6|8590.6|8585.6|73
1649171700000|2022-04-05 15:15:00|8598.1|8593.1|8597.6|8592.6|8602.1|8597.1|8594.1|8589.1|77
1649172000000|2022-04-05 15:20:00|8598.1|8593.1|8601.1|8596.1|8604.1|8599.1|8597.6|8592.6|90
1649172300000|2022-04-05 15:25:00|8600.6|8595.6|8611.6|8606.6|8612.1|8607.1|8598.1|8593.1|241
1649172600000|2022-04-05 15:30:00|8584|8578|8598|8591|8605|8598|8583|8577|546
1649172900000|2022-04-05 15:35:00|8597|8592|8589|8582|8600|8594|8583|8577|256
1649173200000|2022-04-05 15:40:00|8588|8580|8591|8584|8595|8588|8587|8580|58
1649173500000|2022-04-05 15:45:00|8590|8583|8578|8571|8590|8583|8577|8570|143
1649173800000|2022-04-05 15:50:00|8577|8570|8576|8569|8581|8574|8574|8568|70
1649174100000|2022-04-05 15:55:00|8577|8570|8577|8570|8579|8573|8575|8568|36
1649174400000|2022-04-05 16:00:00|8578|8571|8580|8573|8580|8573|8575|8567|18
1649174700000|2022-04-05 16:05:00|8581|8572|8582|8575|8586|8580|8581|8572|14
1649175000000|2022-04-05 16:10:00|8581|8574|8579|8572|8583|8576|8575|8568|7
1649175300000|2022-04-05 16:15:00|8578|8571|8570|8564|8578|8572|8569|8562|23
1649175600000|2022-04-05 16:20:00|8571|8565|8574|8567|8575|8568|8569|8563|9
1649175900000|2022-04-05 16:25:00|8573|8566|8571|8563|8575|8568|8570|8563|2
1649176200000|2022-04-05 16:30:00|8570|8564|8568|8561|8571|8564|8567|8561|1
1649176500000|2022-04-05 16:35:00|8567|8560|8570|8563|8572|8565|8565|8559|17
1649176800000|2022-04-05 16:40:00|8569|8562|8572|8565|8573|8566|8569|8562|5
1649177100000|2022-04-05 16:45:00|8574|8566|8578|8571|8578|8571|8570|8564|12
1649177400000|2022-04-05 16:50:00|8577|8570|8580|8574|8583|8576|8576|8569|4
1649177700000|2022-04-05 16:55:00|8581|8575|8584|8576|8584|8576|8580|8573|6
1649178000000|2022-04-05 17:00:00|8583|8577|8585|8578|8587|8580|8582|8576|10
1649178300000|2022-04-05 17:05:00|8586|8579|8595|8588|8596|8589|8586|8578|2
1649178600000|2022-04-05 17:10:00|8596|8589|8595|8589|8596|8590|8591|8585|7
1649178900000|2022-04-05 17:15:00|8594|8587|8596|8588|8596|8590|8592|8585|14
1649179200000|2022-04-05 17:20:00|8595|8589|8592|8586|8599|8590|8592|8585|7
1649179500000|2022-04-05 17:25:00|8594|8585|8601|8593|8603|8597|8594|8585|40
1649179800000|2022-04-05 17:30:00|8600|8592|8594|8587|8601|8592|8594|8587|5
1649180100000|2022-04-05 17:35:00|8595|8588|8595|8588|8595|8588|8594|8587|4
1649180400000|2022-04-05 17:40:00|8594|8587|8587|8580|8594|8587|8587|8580|14
1649180700000|2022-04-05 17:45:00|8586|8578|8587|8581|8589|8583|8583|8575|10
1649181000000|2022-04-05 17:50:00|8586|8580|8587|8581|8589|8582|8581|8574|28
1649181300000|2022-04-05 17:55:00|8586|8579|8588.8|8576.8|8593|8583|8583|8575|27
1649181600000|2022-04-05 18:00:00|8588.7|8576.7|8583.2|8571.2|8590.1|8578.1|8582.1|8570.1|0
1649181900000|2022-04-05 18:05:00|8583.1|8571.1|8583.2|8571.2|8587.7|8575.7|8583.1|8571.1|0
1649182200000|2022-04-05 18:10:00|8583.1|8571.1|8587.7|8575.7|8587.8|8575.8|8580.9|8568.9|0
1649182500000|2022-04-05 18:15:00|8587.8|8575.8|8596.8|8584.8|8596.8|8584.8|8585.4|8573.4|0
1649182800000|2022-04-05 18:20:00|8596.9|8584.9|8596.7|8584.7|8601.3|8589.3|8594.4|8582.4|0
1649183100000|2022-04-05 18:25:00|8596.8|8584.8|8594.3|8582.3|8603.4|8591.4|8594.2|8582.2|0
1649183400000|2022-04-05 18:30:00|8594.4|8582.4|8592|8580|8594.4|8582.4|8589.8|8577.8|0
1649183700000|2022-04-05 18:35:00|8594.2|8582.2|8592.6|8580.6|8597.6|8585.6|8590.4|8578.4|0
1649184000000|2022-04-05 18:40:00|8592.7|8580.7|8601.7|8589.7|8601.8|8589.8|8590.4|8578.4|0
1649184300000|2022-04-05 18:45:00|8600.6|8588.6|8601.9|8589.9|8604|8592|8597.3|8585.3|0
1649184600000|2022-04-05 18:50:00|8599.7|8587.7|8601.9|8589.9|8604.3|8592.3|8599.7|8587.7|0
1649184900000|2022-04-05 18:55:00|8602|8590|8588.5|8576.5|8604.3|8592.3|8586.2|8574.2|0
1649185200000|2022-04-05 19:00:00|8588.6|8576.6|8581.7|8569.7|8595.3|8583.3|8581.7|8569.7|0
1649185500000|2022-04-05 19:05:00|8581.8|8569.8|8578.7|8566.7|8581.8|8569.8|8576.4|8564.4|0
1649185800000|2022-04-05 19:10:00|8580.9|8568.9|8571.4|8559.4|8580.9|8568.9|8569.1|8557.1|0
1649186100000|2022-04-05 19:15:00|8569.2|8557.2|8567.1|8555.1|8571.7|8559.7|8564.9|8552.9|0
1649186400000|2022-04-05 19:20:00|8564.9|8552.9|8576.7|8564.7|8576.7|8564.7|8564.1|8552.1|0
1649186700000|2022-04-05 19:25:00|8576.6|8564.6|8569.8|8557.8|8576.6|8564.6|8567.6|8555.6|0
1649187000000|2022-04-05 19:30:00|8567.6|8555.6|8560.8|8548.8|8568.7|8556.7|8558.3|8546.3|0
1649187300000|2022-04-05 19:35:00|8560.9|8548.9|8560.7|8548.7|8563.2|8551.2|8558.4|8546.4|0
1649187600000|2022-04-05 19:40:00|8560.8|8548.8|8567.4|8555.4|8567.5|8555.5|8560.6|8548.6|0
1649187900000|2022-04-05 19:45:00|8569.6|8557.6|8560.1|8548.1|8569.6|8557.6|8558|8546|0
1649188200000|2022-04-05 19:50:00|8560|8548|8586.9|8574.9|8591.6|8579.6|8557.8|8545.8|0
1649188500000|2022-04-05 19:55:00|8587|8575|8584.8|8572.8|8591.5|8579.5|8578.1|8566.1|0
1649188800000|2022-04-05 20:00:00|8577.7|8565.7|8585.2|8573.2|8586.7|8574.7|8577.7|8565.7|0
1649189100000|2022-04-05 20:05:00|8585.9|8573.9|8585.9|8573.9|8587.9|8575.9|8584.6|8572.6|0
1649189400000|2022-04-05 20:10:00|8585.2|8573.2|8581.7|8569.7|8586.5|8574.5|8581.7|8569.7|0
1649189700000|2022-04-05 20:15:00|8581.9|8569.9|8587.2|8575.2|8587.2|8575.2|8581.7|8569.7|0
1649190000000|2022-04-05 20:20:00|8585.2|8573.2|8583|8571|8586.1|8574.1|8583|8571|0
1649190300000|2022-04-05 20:25:00|8583.7|8571.7|8583|8571|8584.1|8572.1|8582.4|8570.4|0
1649190600000|2022-04-05 20:30:00|8583.7|8571.7|8585.9|8573.9|8586.5|8574.5|8583.7|8571.7|0
1649190900000|2022-04-05 20:35:00|8586.5|8574.5|8586.5|8574.5|8586.5|8574.5|8585.4|8573.4|0
1649191200000|2022-04-05 20:40:00|8587.2|8575.2|8586.5|8574.5|8587.9|8575.9|8586.5|8574.5|0
1649191500000|2022-04-05 20:45:00|8587.2|8575.2|8589.4|8577.4|8590|8578|8587.2|8575.2|0
1649191800000|2022-04-05 20:50:00|8590|8578|8592|8580|8592|8580|8588.7|8576.7|0
1649192100000|2022-04-05 20:55:00|8591.8|8579.8|8593.3|8581.3|8593.8|8581.8|8591.4|8579.4|0
1649192400000|2022-04-05 21:00:00|8593.5|8581.5|8593.8|8581.8|8594.8|8582.8|8593.3|8581.3|0
1649192700000|2022-04-05 21:05:00|8593.3|8581.3|8593|8581|8593.3|8581.3|8592.9|8580.9|0
1649193000000|2022-04-05 21:10:00|8593.2|8581.2|8593.8|8581.8|8594.2|8582.2|8593.2|8581.2|0
1649193300000|2022-04-05 21:15:00|8594|8582|8594.5|8582.5|8594.9|8582.9|8593.4|8581.4|0
1649193600000|2022-04-05 21:20:00|8593.6|8581.6|8594.9|8582.9|8595.3|8583.3|8593.4|8581.4|0
1649193900000|2022-04-05 21:25:00|8595.1|8583.1|8595.8|8583.8|8596.4|8584.4|8594|8582|0
1649194200000|2022-04-05 21:30:00|8596|8584|8594.7|8582.7|8596|8584|8593.4|8581.4|0
1649194500000|2022-04-05 21:35:00|8597.3|8585.3|8596.4|8584.4|8597.3|8585.3|8596.2|8584.2|0
1649194800000|2022-04-05 21:40:00|8596.2|8584.2|8596.2|8584.2|8596.4|8584.4|8596.2|8584.2|0
1649195100000|2022-04-05 21:45:00|8596|8584|8595.3|8583.3|8596|8584|8595.1|8583.1|0
1649195400000|2022-04-05 21:50:00|8595.1|8583.1|8594.9|8582.9|8595.1|8583.1|8594.9|8582.9|0
1649195700000|2022-04-05 21:55:00|8595.1|8583.1|8594.9|8582.9|8595.6|8583.6|8594.9|8582.9|0
1649196000000|2022-04-05 22:00:00|8592.5|8580.5|8589.5|8577.5|8593.8|8581.8|8589.5|8577.5|0
1649196300000|2022-04-05 22:05:00|8590.1|8578.1|8587.3|8575.3|8590.1|8578.1|8586.6|8574.6|0
1649196600000|2022-04-05 22:10:00|8587.9|8575.9|8585.3|8573.3|8587.9|8575.9|8585.3|8573.3|0
1649196900000|2022-04-05 22:15:00|8585.9|8573.9|8585.9|8573.9|8586.6|8574.6|8584.4|8572.4|0
1649197200000|2022-04-05 22:20:00|8586|8574|8581.8|8569.8|8586.6|8574.6|8581.8|8569.8|0
1649197500000|2022-04-05 22:25:00|8581.3|8569.3|8581.1|8569.1|8581.8|8569.8|8579.6|8567.6|0
1649197800000|2022-04-05 22:30:00|8582.4|8570.4|8585.9|8573.9|8586.6|8574.6|8582.4|8570.4|0
1649198100000|2022-04-05 22:35:00|8586|8574|8584.4|8572.4|8587.3|8575.3|8583.1|8571.1|0
1649198400000|2022-04-05 22:40:00|8585.3|8573.3|8587.3|8575.3|8588.8|8576.8|8585.3|8573.3|0
1649198700000|2022-04-05 22:45:00|8587.7|8575.7|8587.9|8575.9|8588.8|8576.8|8587.3|8575.3|0
1649199000000|2022-04-05 22:50:00|8588.8|8576.8|8589.5|8577.5|8590.1|8578.1|8587.9|8575.9|0
1649199300000|2022-04-05 22:55:00|8589.4|8577.4|8588.8|8576.8|8589.5|8577.5|8588.8|8576.8|0
1649199600000|2022-04-05 23:00:00|8589|8577|8588.8|8576.8|8590.1|8578.1|8587.9|8575.9|0
1649199900000|2022-04-05 23:05:00|8587.9|8575.9|8585.3|8573.3|8587.9|8575.9|8585.3|8573.3|0
1649200200000|2022-04-05 23:10:00|8585.9|8573.9|8583.8|8571.8|8585.9|8573.9|8583.8|8571.8|0
1649200500000|2022-04-05 23:15:00|8583.7|8571.7|8585.3|8573.3|8585.3|8573.3|8583.1|8571.1|0
1649200800000|2022-04-05 23:20:00|8585.9|8573.9|8584.4|8572.4|8585.9|8573.9|8584.4|8572.4|0
1649201100000|2022-04-05 23:25:00|8583.8|8571.8|8583.1|8571.1|8584.4|8572.4|8582.4|8570.4|0
1649201400000|2022-04-05 23:30:00|8583.8|8571.8|8585.3|8573.3|8585.3|8573.3|8583.8|8571.8|0
1649201700000|2022-04-05 23:35:00|8585.9|8573.9|8585.3|8573.3|8585.9|8573.9|8584.4|8572.4|0
1649202000000|2022-04-05 23:40:00|8585.5|8573.5|8591.4|8579.4|8591.9|8579.9|8585.5|8573.5|0
1649202300000|2022-04-05 23:45:00|8590.8|8578.8|8587.3|8575.3|8591.4|8579.4|8587.3|8575.3|0
1649202600000|2022-04-05 23:50:00|8587.9|8575.9|8587.9|8575.9|8589.5|8577.5|8587.3|8575.3|0
1649202900000|2022-04-05 23:55:00|8587.3|8575.3|8584.4|8572.4|8587.3|8575.3|8582.4|8570.4|0
1649203200000|2022-04-06 00:00:00|8583.8|8571.8|8578.9|8566.9|8583.8|8571.8|8577.6|8565.6|0
1649203500000|2022-04-06 00:05:00|8578.3|8566.3|8587.3|8575.3|8588.8|8576.8|8576.9|8564.9|0
1649203800000|2022-04-06 00:10:00|8587.9|8575.9|8589.5|8577.5|8591.4|8579.4|8587.9|8575.9|0
1649204100000|2022-04-06 00:15:00|8589.4|8577.4|8583.8|8571.8|8592.5|8580.5|8582.7|8570.7|0
1649204400000|2022-04-06 00:20:00|8584.2|8572.2|8578.3|8566.3|8584.9|8572.9|8577.2|8565.2|0
1649204700000|2022-04-06 00:25:00|8579.1|8567.1|8576|8564|8582.7|8570.7|8576|8564|0
1649205000000|2022-04-06 00:30:00|8583.2|8571.2|8579.7|8567.7|8584|8572|8579.7|8567.7|0
1649205300000|2022-04-06 00:35:00|8579.6|8567.6|8579.7|8567.7|8579.7|8567.7|8575.2|8563.2|0
1649205600000|2022-04-06 00:40:00|8578.8|8566.8|8575.2|8563.2|8579.7|8567.7|8575.2|8563.2|0
1649205900000|2022-04-06 00:45:00|8565|8553|8564.9|8552.9|8565|8553|8560.5|8548.5|0
1649206200000|2022-04-06 00:50:00|8564.1|8552.1|8562.7|8550.7|8564.9|8552.9|8562.7|8550.7|0
1649206500000|2022-04-06 00:55:00|8561.9|8549.9|8553.9|8541.9|8561.9|8549.9|8553.9|8541.9|0
1649206800000|2022-04-06 01:00:00|8553.1|8541.1|8556.1|8544.1|8556.1|8544.1|8549.5|8537.5|0
1649207100000|2022-04-06 01:05:00|8555.7|8543.7|8562.7|8550.7|8562.7|8550.7|8553.9|8541.9|0
1649207400000|2022-04-06 01:10:00|8562.3|8550.3|8560.5|8548.5|8562.3|8550.3|8560.5|8548.5|0
1649207700000|2022-04-06 01:15:00|8561.4|8549.4|8573.8|8561.8|8573.8|8561.8|8561.4|8549.4|0
1649208000000|2022-04-06 01:20:00|8573.7|8561.7|8571.6|8559.6|8573.8|8561.8|8570.5|8558.5|0
1649208300000|2022-04-06 01:25:00|8571.8|8559.8|8565.7|8553.7|8571.8|8559.8|8565.7|8553.7|0
1649208600000|2022-04-06 01:30:00|8564.9|8552.9|8561.3|8549.3|8564.9|8552.9|8559.1|8547.1|0
1649208900000|2022-04-06 01:35:00|8560.9|8548.9|8554.7|8542.7|8561.3|8549.3|8552.5|8540.5|0
1649209200000|2022-04-06 01:40:00|8553.9|8541.9|8556.9|8544.9|8556.9|8544.9|8552.5|8540.5|0
1649209500000|2022-04-06 01:45:00|8564.2|8552.2|8562.8|8550.8|8564.2|8552.2|8556.2|8544.2|0
1649209800000|2022-04-06 01:50:00|8561.9|8549.9|8560.5|8548.5|8565|8553|8560.5|8548.5|0
1649210100000|2022-04-06 01:55:00|8559.7|8547.7|8556.1|8544.1|8560.5|8548.5|8553.9|8541.9|0
1649210400000|2022-04-06 02:00:00|8555.3|8543.3|8556.1|8544.1|8558.4|8546.4|8553.9|8541.9|0
1649210700000|2022-04-06 02:05:00|8556.2|8544.2|8558.4|8546.4|8558.4|8546.4|8556.1|8544.1|0
1649211000000|2022-04-06 02:10:00|8557.5|8545.5|8556.2|8544.2|8557.5|8545.5|8556.2|8544.2|0
1649211300000|2022-04-06 02:15:00|8547.2|8535.2|8546|8534|8548.2|8536.2|8545.9|8533.9|0
1649211600000|2022-04-06 02:20:00|8546.8|8534.8|8548.2|8536.2|8548.2|8536.2|8546.8|8534.8|0
1649211900000|2022-04-06 02:25:00|8549.1|8537.1|8550.4|8538.4|8550.5|8538.5|8548.2|8536.2|0
1649212200000|2022-04-06 02:30:00|8550|8538|8552.6|8540.6|8552.7|8540.7|8548.2|8536.2|0
1649212500000|2022-04-06 02:35:00|8552.7|8540.7|8553.8|8541.8|8554.9|8542.9|8552.6|8540.6|0
1649212800000|2022-04-06 02:40:00|8553.3|8541.3|8551.6|8539.6|8553.3|8541.3|8550.5|8538.5|0
1649213100000|2022-04-06 02:45:00|8551.1|8539.1|8550.5|8538.5|8552.7|8540.7|8550.4|8538.4|0
1649213400000|2022-04-06 02:50:00|8549.6|8537.6|8552.7|8540.7|8552.7|8540.7|8548.3|8536.3|0
1649213700000|2022-04-06 02:55:00|8552.2|8540.2|8552.7|8540.7|8552.7|8540.7|8550.5|8538.5|0
1649214000000|2022-04-06 03:00:00|8560.8|8548.8|8560.8|8548.8|8563.1|8551.1|8560.7|8548.7|0
1649214300000|2022-04-06 03:05:00|8560.9|8548.9|8560.9|8548.9|8560.9|8548.9|8560.8|8548.8|0
1649214600000|2022-04-06 03:10:00|8561.7|8549.7|8560.9|8548.9|8565.3|8553.3|8560.8|8548.8|0
1649214900000|2022-04-06 03:15:00|8560.8|8548.8|8560.9|8548.9|8560.9|8548.9|8558.7|8546.7|0
1649215200000|2022-04-06 03:20:00|8560.8|8548.8|8558.6|8546.6|8560.8|8548.8|8558.6|8546.6|0
1649215500000|2022-04-06 03:25:00|8557.8|8545.8|8558.6|8546.6|8558.7|8546.7|8556.4|8544.4|0
1649215800000|2022-04-06 03:30:00|8550.2|8538.2|8548.4|8536.4|8550.6|8538.6|8548.4|8536.4|0
1649216100000|2022-04-06 03:35:00|8549.2|8537.2|8550.5|8538.5|8550.6|8538.6|8548.3|8536.3|0
1649216400000|2022-04-06 03:40:00|8550.1|8538.1|8546.1|8534.1|8550.1|8538.1|8546.1|8534.1|0
1649216700000|2022-04-06 03:45:00|8546.5|8534.5|8548.3|8536.3|8548.3|8536.3|8546.1|8534.1|0
1649217000000|2022-04-06 03:50:00|8547.9|8535.9|8550.5|8538.5|8550.5|8538.5|8546.1|8534.1|0
1649217300000|2022-04-06 03:55:00|8550.1|8538.1|8550.5|8538.5|8550.5|8538.5|8548.3|8536.3|0
1649217600000|2022-04-06 04:00:00|8550.6|8538.6|8550.6|8538.6|8550.6|8538.6|8550.5|8538.5|0
1649217900000|2022-04-06 04:05:00|8551.4|8539.4|8554.9|8542.9|8555|8543|8551.4|8539.4|0
1649218200000|2022-04-06 04:10:00|8555|8543|8557.4|8545.4|8557.4|8545.4|8555|8543|0
1649218500000|2022-04-06 04:15:00|8557.5|8545.5|8559.7|8547.7|8561.9|8549.9|8557.5|8545.5|0
1649219100000|2022-04-06 04:25:00|8559.6|8547.6|8557.4|8545.4|8559.6|8547.6|8557.4|8545.4|0
1649219400000|2022-04-06 04:30:00|8556.6|8544.6|8555.2|8543.2|8556.6|8544.6|8555.2|8543.2|0
1649220000000|2022-04-06 04:40:00|8555.6|8543.6|8555.2|8543.2|8557.4|8545.4|8555.2|8543.2|0
1649220300000|2022-04-06 04:45:00|8555.3|8543.3|8555.4|8543.4|8557.5|8545.5|8555.3|8543.3|0
1649220600000|2022-04-06 04:50:00|8555.3|8543.3|8553.1|8541.1|8555.3|8543.3|8553.1|8541.1|0
1649220900000|2022-04-06 04:55:00|8553.2|8541.2|8553.1|8541.1|8555.4|8543.4|8553.1|8541.1|0
1649221200000|2022-04-06 05:00:00|8553.2|8541.2|8557.6|8545.6|8557.6|8545.6|8553.1|8541.1|0
1649221500000|2022-04-06 05:05:00|8556.7|8544.7|8562|8550|8562|8550|8555.4|8543.4|0
1649221800000|2022-04-06 05:10:00|8561.6|8549.6|8559.8|8547.8|8562|8550|8559.8|8547.8|0
1649222100000|2022-04-06 05:15:00|8560.6|8548.6|8564.2|8552.2|8566.4|8554.4|8560.6|8548.6|0
1649222400000|2022-04-06 05:20:00|8564.3|8552.3|8566.4|8554.4|8566.5|8554.5|8564.2|8552.2|0
1649222700000|2022-04-06 05:25:00|8566.5|8554.5|8568.8|8556.8|8568.8|8556.8|8564.2|8552.2|0
1649223000000|2022-04-06 05:30:00|8569.6|8557.6|8571|8559|8571|8559|8568.8|8556.8|0
1649223300000|2022-04-06 05:35:00|8571.8|8559.8|8573.2|8561.2|8575.4|8563.4|8571.8|8559.8|0
1649223600000|2022-04-06 05:40:00|8573.1|8561.1|8573.1|8561.1|8575.4|8563.4|8570.9|8558.9|0
1649223900000|2022-04-06 05:45:00|8572.3|8560.3|8573.1|8561.1|8573.1|8561.1|8570.9|8558.9|0
1649224200000|2022-04-06 05:50:00|8572.7|8560.7|8573.1|8561.1|8573.1|8561.1|8570.9|8558.9|0
1649224500000|2022-04-06 05:55:00|8572.6|8560.6|8573|8561|8573.1|8561.1|8570.8|8558.8|0
1649224800000|2022-04-06 06:00:00|8573.1|8561.1|8587.5|8582.5|8592.5|8587.5|8569|8558.9|43
1649225100000|2022-04-06 06:05:00|8586.5|8581.5|8591|8586|8592|8587|8583|8578|8
1649225400000|2022-04-06 06:10:00|8591.5|8586.5|8594|8589|8595|8590|8588.5|8583.5|8
1649225700000|2022-04-06 06:15:00|8593.5|8588.5|8588.5|8583.5|8594.5|8589.5|8588|8583|13
1649226000000|2022-04-06 06:20:00|8589|8584|8588|8583|8589|8584|8583.5|8578.5|9
1649226300000|2022-04-06 06:25:00|8588.5|8583.5|8589|8584|8595|8590|8587|8582|10
1649226600000|2022-04-06 06:30:00|8590|8585|8596|8591|8597.5|8592.5|8588|8583|7
1649226900000|2022-04-06 06:35:00|8597.5|8592.5|8602.5|8597.5|8604|8599|8593.5|8588.5|17
1649227200000|2022-04-06 06:40:00|8602|8597|8610|8605|8611.5|8606.5|8602|8597|22
1649227500000|2022-04-06 06:45:00|8610.5|8605.5|8609.5|8604.5|8612|8607|8605|8600|17
1649227800000|2022-04-06 06:50:00|8610|8605|8599|8594|8610|8605|8597|8592|21
1649228100000|2022-04-06 06:55:00|8598.5|8593.5|8591.5|8586.5|8600|8595|8589|8584|42
1649228400000|2022-04-06 07:00:00|8595.5|8590.5|8593|8588|8621|8616|8591|8586|459
1649228700000|2022-04-06 07:05:00|8593.5|8588.5|8617|8612|8617.5|8612.5|8585|8580|297
1649229000000|2022-04-06 07:10:00|8617.5|8612.5|8629.5|8624.5|8635|8630|8610.5|8605.5|233
1649229300000|2022-04-06 07:15:00|8630|8625|8625|8620|8634|8629|8618|8613|206
1649229600000|2022-04-06 07:20:00|8624.5|8619.5|8617|8612|8624.5|8619.5|8613.5|8608.5|93
1649229900000|2022-04-06 07:25:00|8618|8613|8622|8617|8629.5|8624.5|8616|8611|51
1649230200000|2022-04-06 07:30:00|8622.5|8617.5|8598|8593|8622.5|8617.5|8598|8593|140
1649230500000|2022-04-06 07:35:00|8598.5|8593.5|8594|8589|8604|8599|8592.5|8587.5|114
1649230800000|2022-04-06 07:40:00|8593.5|8588.5|8587.2|8582.2|8600|8595|8579|8574|151
1649231100000|2022-04-06 07:45:00|8586.2|8581.2|8584.7|8579.7|8591.2|8586.2|8577.7|8572.7|439
1649231400000|2022-04-06 07:50:00|8584.2|8579.2|8577.7|8572.7|8589.2|8584.2|8573.2|8568.2|213
1649231700000|2022-04-06 07:55:00|8577.2|8572.2|8573.2|8568.2|8581.2|8576.2|8571.2|8566.2|131
1649232000000|2022-04-06 08:00:00|8572.7|8567.7|8586.2|8581.2|8587.2|8582.2|8569.2|8564.2|127
1649232300000|2022-04-06 08:05:00|8585.7|8580.7|8584.7|8579.7|8590.7|8585.7|8582.7|8577.7|94
1649232600000|2022-04-06 08:10:00|8585.2|8580.2|8580.7|8575.7|8585.2|8580.2|8574.2|8569.2|101
1649232900000|2022-04-06 08:15:00|8581.2|8576.2|8569.7|8564.7|8586.2|8581.2|8564.2|8559.2|91
1649233200000|2022-04-06 08:20:00|8569.2|8564.2|8554.2|8549.2|8572.7|8567.7|8549.7|8544.7|181
1649233500000|2022-04-06 08:25:00|8553.7|8548.7|8557.2|8552.2|8561.2|8556.2|8551.7|8546.7|80
1649233800000|2022-04-06 08:30:00|8556.7|8551.7|8555.2|8550.2|8559.7|8554.7|8552.2|8547.2|100
1649234100000|2022-04-06 08:35:00|8556.2|8551.2|8546.7|8541.7|8558.7|8553.7|8541.2|8536.2|162
1649234400000|2022-04-06 08:40:00|8547.2|8542.2|8535.2|8530.2|8548.7|8543.7|8532.2|8527.2|130
1649234700000|2022-04-06 08:45:00|8534.7|8529.7|8549.2|8544.2|8552.2|8547.2|8533.2|8528.2|157
1649235000000|2022-04-06 08:50:00|8548.7|8543.7|8550.7|8545.7|8554.2|8549.2|8547.2|8542.2|91
1649235300000|2022-04-06 08:55:00|8549.7|8544.7|8552.2|8547.2|8554.2|8549.2|8542.7|8537.7|46
1649235600000|2022-04-06 09:00:00|8553.7|8548.7|8543.7|8538.7|8556.2|8551.2|8543.7|8538.7|73
1649235900000|2022-04-06 09:05:00|8544.2|8539.2|8539.2|8534.2|8547.7|8542.7|8537.2|8532.2|126
1649236200000|2022-04-06 09:10:00|8538.7|8533.7|8536.2|8531.2|8544.2|8539.2|8534.2|8529.2|69
1649236500000|2022-04-06 09:15:00|8535.7|8530.7|8542.7|8537.7|8547.2|8542.2|8529.7|8524.7|53
1649236800000|2022-04-06 09:20:00|8543.2|8538.2|8540.2|8535.2|8543.7|8538.7|8535.2|8530.2|47
1649237100000|2022-04-06 09:25:00|8540.7|8535.7|8541.2|8536.2|8544.2|8539.2|8540.2|8535.2|54
1649237400000|2022-04-06 09:30:00|8541.7|8536.7|8544.7|8539.7|8545.7|8540.7|8541.2|8536.2|45
1649237700000|2022-04-06 09:35:00|8544.2|8539.2|8545.2|8540.2|8549.7|8544.7|8542.2|8537.2|69
1649238000000|2022-04-06 09:40:00|8545.7|8540.7|8549.7|8544.7|8554.2|8549.2|8544.2|8539.2|152
1649238300000|2022-04-06 09:45:00|8549.2|8544.2|8538.2|8533.2|8553.7|8548.7|8537.7|8532.7|66
1649238600000|2022-04-06 09:50:00|8537.7|8532.7|8544.7|8539.7|8546.2|8541.2|8534.2|8529.2|78
1649238900000|2022-04-06 09:55:00|8544.2|8539.2|8550.2|8545.2|8552.2|8547.2|8541.7|8536.7|60
1649239200000|2022-04-06 10:00:00|8550.7|8545.7|8551.2|8546.2|8552.2|8547.2|8545.2|8540.2|56
1649239500000|2022-04-06 10:05:00|8551.7|8546.7|8540.7|8535.7|8554.2|8549.2|8537.2|8532.2|241
1649239800000|2022-04-06 10:10:00|8540.2|8535.2|8519.2|8514.2|8541.2|8536.2|8518.7|8513.7|301
1649240100000|2022-04-06 10:15:00|8519.7|8514.7|8518.7|8513.7|8525.2|8520.2|8514.2|8509.2|188
1649240400000|2022-04-06 10:20:00|8519.2|8514.2|8528.2|8523.2|8528.7|8523.7|8517.7|8512.7|144
1649240700000|2022-04-06 10:25:00|8527.7|8522.7|8533.7|8528.7|8536.7|8531.7|8525.7|8520.7|87
1649241000000|2022-04-06 10:30:00|8534.7|8529.7|8532.2|8527.2|8536.2|8531.2|8527.7|8522.7|70
1649241300000|2022-04-06 10:35:00|8532.7|8527.7|8534.2|8529.2|8536.2|8531.2|8530.2|8525.2|67
1649241600000|2022-04-06 10:40:00|8534.7|8529.7|8540.2|8535.2|8542.2|8537.2|8532.2|8527.2|75
1649241900000|2022-04-06 10:45:00|8539.7|8534.7|8526.2|8521.2|8539.7|8534.7|8526.2|8521.2|58
1649242200000|2022-04-06 10:50:00|8527.2|8522.2|8527.7|8522.7|8529.2|8524.2|8522.7|8517.7|74
1649242500000|2022-04-06 10:55:00|8527.2|8522.2|8520.2|8515.2|8527.7|8522.7|8519.2|8514.2|55
1649242800000|2022-04-06 11:00:00|8519.7|8514.7|8509.7|8504.7|8520.2|8515.2|8509.7|8504.7|121
1649243100000|2022-04-06 11:05:00|8510.2|8505.2|8499.2|8494.2|8511.2|8506.2|8499.2|8494.2|88
1649243400000|2022-04-06 11:10:00|8499.7|8494.7|8496.7|8491.7|8500.2|8495.2|8493.7|8488.7|90
1649243700000|2022-04-06 11:15:00|8496.2|8491.2|8498.7|8493.7|8502.7|8497.7|8493.7|8488.7|60
1649244000000|2022-04-06 11:20:00|8498.2|8493.2|8490.2|8485.2|8500.2|8495.2|8490.2|8485.2|74
1649244300000|2022-04-06 11:25:00|8490.7|8485.7|8489.7|8484.7|8495.7|8490.7|8489.2|8484.2|47
1649244600000|2022-04-06 11:30:00|8489.2|8484.2|8488.2|8483.2|8491.7|8486.7|8486.2|8481.2|87
1649244900000|2022-04-06 11:35:00|8487.7|8482.7|8492.2|8487.2|8496.2|8491.2|8487.7|8482.7|47
1649245200000|2022-04-06 11:40:00|8491.7|8486.7|8486.7|8481.7|8492.7|8487.7|8486.2|8481.2|67
1649245500000|2022-04-06 11:45:00|8486.2|8481.2|8490.2|8485.2|8492.2|8487.2|8484.7|8479.7|107
1649245800000|2022-04-06 11:50:00|8489.7|8484.7|8483.2|8478.2|8491.2|8486.2|8482.7|8477.7|100
1649246100000|2022-04-06 11:55:00|8483.7|8478.7|8482.7|8477.7|8484.7|8479.7|8478.7|8473.7|79
1649246400000|2022-04-06 12:00:00|8482.2|8477.2|8481.7|8476.7|8485.2|8480.2|8479.7|8474.7|114
1649246700000|2022-04-06 12:05:00|8482.7|8477.7|8472.7|8467.7|8482.7|8477.7|8471.2|8466.2|163
1649247000000|2022-04-06 12:10:00|8471.7|8466.7|8480.7|8475.7|8482.7|8477.7|8470.2|8465.2|135
1649247300000|2022-04-06 12:15:00|8480.2|8475.2|8482.7|8477.7|8485.2|8480.2|8475.2|8470.2|84
1649247600000|2022-04-06 12:20:00|8483.2|8478.2|8487.2|8482.2|8491.2|8486.2|8482.7|8477.7|100
1649247900000|2022-04-06 12:25:00|8486.7|8481.7|8485.7|8480.7|8493.2|8488.2|8485.7|8480.7|68
1649248200000|2022-04-06 12:30:00|8486.2|8481.2|8477.7|8472.7|8486.7|8481.7|8476.7|8471.7|183
1649248500000|2022-04-06 12:35:00|8478.2|8473.2|8475.7|8470.7|8479.2|8474.2|8473.2|8468.2|76
1649248800000|2022-04-06 12:40:00|8475.2|8470.2|8468.2|8463.2|8475.2|8470.2|8462.7|8457.7|163
1649249100000|2022-04-06 12:45:00|8467.7|8462.7|8461.2|8456.2|8471.2|8466.2|8457.7|8452.7|132
1649249400000|2022-04-06 12:50:00|8460.7|8455.7|8456.7|8451.7|8465.7|8460.7|8456.7|8451.7|122
1649249700000|2022-04-06 12:55:00|8456.2|8451.2|8460.2|8455.2|8461.7|8456.7|8453.7|8448.7|79
1649250000000|2022-04-06 13:00:00|8459.7|8454.7|8471.7|8466.7|8473.2|8468.2|8456.2|8451.2|85
1649250300000|2022-04-06 13:05:00|8472.2|8467.2|8468.2|8463.2|8474.2|8469.2|8467.7|8462.7|85
1649250600000|2022-04-06 13:10:00|8469.2|8464.2|8456.2|8451.2|8471.7|8466.7|8454.2|8449.2|118
1649250900000|2022-04-06 13:15:00|8456.7|8451.7|8455.2|8450.2|8462.7|8457.7|8455.2|8450.2|49
1649251200000|2022-04-06 13:20:00|8455.7|8450.7|8463.2|8458.2|8463.7|8458.7|8453.7|8448.7|69
1649251500000|2022-04-06 13:25:00|8463.7|8458.7|8455.2|8450.2|8463.7|8458.7|8454.7|8449.7|85
1649251800000|2022-04-06 13:30:00|8455.7|8450.7|8444.2|8439.2|8467.2|8462.2|8440.7|8435.7|221
1649252100000|2022-04-06 13:35:00|8444.7|8439.7|8440.7|8435.7|8447.2|8442.2|8437.2|8432.2|132
1649252400000|2022-04-06 13:40:00|8441.2|8436.2|8432.2|8427.2|8446.2|8441.2|8430.7|8425.7|131
1649252700000|2022-04-06 13:45:00|8431.7|8426.7|8429.2|8424.2|8438.7|8433.7|8425.7|8420.7|167
1649253000000|2022-04-06 13:50:00|8428.7|8423.7|8436.2|8431.2|8439.2|8434.2|8427.2|8422.2|171
1649253300000|2022-04-06 13:55:00|8435.7|8430.7|8428.7|8423.7|8442.2|8437.2|8428.2|8423.2|114
1649253600000|2022-04-06 14:00:00|8429.7|8424.7|8423.7|8418.7|8439.7|8434.7|8422.7|8417.7|263
1649253900000|2022-04-06 14:05:00|8423.2|8418.2|8421.7|8416.7|8428.2|8423.2|8419.7|8414.7|128
1649254200000|2022-04-06 14:10:00|8422.7|8417.7|8436.7|8431.7|8437.2|8432.2|8419.2|8414.2|159
1649254500000|2022-04-06 14:15:00|8436.2|8431.2|8449.2|8444.2|8452.7|8447.7|8435.7|8430.7|101
1649254800000|2022-04-06 14:20:00|8448.7|8443.7|8456.7|8451.7|8462.2|8457.2|8447.2|8442.2|101
1649255100000|2022-04-06 14:25:00|8455.7|8450.7|8444.7|8439.7|8457.7|8452.7|8444.7|8439.7|198
1649255400000|2022-04-06 14:30:00|8446.2|8441.2|8451.7|8446.7|8455.7|8450.7|8443.7|8438.7|134
1649255700000|2022-04-06 14:35:00|8452.2|8447.2|8460.7|8455.7|8461.2|8456.2|8452.2|8447.2|79
1649256000000|2022-04-06 14:40:00|8460.2|8455.2|8468.7|8463.7|8470.2|8465.2|8453.7|8448.7|151
1649256300000|2022-04-06 14:45:00|8468.2|8463.2|8467.7|8462.7|8475.7|8470.7|8460.2|8455.2|166
1649256600000|2022-04-06 14:50:00|8467.2|8462.2|8457.7|8452.7|8467.2|8462.2|8455.7|8450.7|107
1649256900000|2022-04-06 14:55:00|8458.2|8453.2|8455.2|8450.2|8462.2|8457.2|8452.2|8447.2|191
1649257200000|2022-04-06 15:00:00|8454.7|8449.7|8459.2|8454.2|8465.2|8460.2|8452.2|8447.2|84
1649257500000|2022-04-06 15:05:00|8458.7|8453.7|8464.2|8459.2|8466.7|8461.7|8457.7|8452.7|156
1649257800000|2022-04-06 15:10:00|8463.7|8458.7|8468.2|8463.2|8469.7|8464.7|8461.7|8456.7|105
1649258100000|2022-04-06 15:15:00|8468.7|8463.7|8473.7|8468.7|8476.7|8471.7|8467.2|8462.2|211
1649258400000|2022-04-06 15:20:00|8474.2|8469.2|8482.7|8477.7|8484.7|8479.7|8473.7|8468.7|184
1649258700000|2022-04-06 15:25:00|8483.2|8478.2|8481.7|8476.7|8483.7|8478.7|8473.7|8468.7|400
1649259000000|2022-04-06 15:30:00|8482.2|8476.2|8490.2|8484.2|8497.2|8491.2|8482.2|8475.2|516
1649259300000|2022-04-06 15:35:00|8491.2|8485.2|8477.2|8470.2|8494.2|8487.2|8476.2|8470.2|291
1649259600000|2022-04-06 15:40:00|8478.2|8471.2|8479.2|8473.2|8485.2|8478.2|8476.2|8469.2|63
1649259900000|2022-04-06 15:45:00|8480.2|8474.2|8488.2|8481.2|8492.2|8485.2|8476.2|8469.2|51
1649260200000|2022-04-06 15:50:00|8489.2|8482.2|8486.2|8479.2|8493.2|8487.2|8484.2|8477.2|46
1649260500000|2022-04-06 15:55:00|8485.2|8480.2|8482.2|8475.2|8491.2|8484.2|8482.2|8475.2|26
1649260800000|2022-04-06 16:00:00|8481.2|8476.2|8482.2|8475.2|8488.2|8481.2|8480.2|8473.2|42
1649261100000|2022-04-06 16:05:00|8484.2|8476.2|8482.2|8475.2|8488.2|8481.2|8482.2|8475.2|103
1649261400000|2022-04-06 16:10:00|8481.2|8476.2|8485.2|8478.2|8489.2|8483.2|8481.2|8475.2|43
1649261700000|2022-04-06 16:15:00|8484.2|8477.2|8479.2|8472.2|8485.2|8479.2|8479.2|8471.2|7
1649262000000|2022-04-06 16:20:00|8478.2|8471.2|8481.2|8474.2|8482.2|8475.2|8474.2|8467.2|21
1649262300000|2022-04-06 16:25:00|8482.2|8475.2|8478.2|8471.2|8482.2|8475.2|8476.2|8470.2|6
1649262600000|2022-04-06 16:30:00|8477.2|8470.2|8479.2|8472.2|8481.2|8474.2|8476.2|8469.2|17
1649262900000|2022-04-06 16:35:00|8478.2|8471.2|8478.2|8471.2|8480.2|8473.2|8477.2|8469.2|4
1649263200000|2022-04-06 16:40:00|8477.2|8470.2|8477.2|8470.2|8478.2|8472.2|8475.2|8469.2|6
1649263500000|2022-04-06 16:45:00|8476.2|8471.2|8476.2|8469.2|8478.2|8472.2|8473.2|8466.2|12
1649263800000|2022-04-06 16:50:00|8475.2|8468.2|8473.2|8466.2|8476.2|8469.2|8469.2|8463.2|45
1649264100000|2022-04-06 16:55:00|8474.2|8465.2|8472.2|8464.2|8474.2|8466.2|8469.2|8462.2|16
1649264400000|2022-04-06 17:00:00|8471.2|8465.2|8473.2|8466.2|8473.2|8466.2|8470.2|8462.2|3
1649264700000|2022-04-06 17:05:00|8474.2|8467.2|8476.2|8468.2|8479.2|8472.2|8472.2|8464.2|21
1649265000000|2022-04-06 17:10:00|8478.2|8469.2|8480.2|8473.2|8480.2|8473.2|8474.2|8466.2|2
1649265300000|2022-04-06 17:15:00|8479.2|8471.2|8476.2|8469.2|8484.2|8477.2|8476.2|8469.2|9
1649265600000|2022-04-06 17:20:00|8477.2|8468.2|8490.2|8482.2|8490.2|8482.2|8475.2|8468.2|13
1649265900000|2022-04-06 17:25:00|8489.2|8483.2|8489.2|8482.2|8491.2|8484.2|8486.2|8478.2|12
1649266200000|2022-04-06 17:30:00|8490.2|8483.2|8493.2|8485.2|8495.2|8487.2|8486.2|8479.2|7
1649266500000|2022-04-06 17:35:00|8494.2|8486.2|8493.2|8486.2|8495.2|8488.2|8488.2|8478.2|3
1649266800000|2022-04-06 17:40:00|8492.2|8487.2|8497.2|8490.2|8498.2|8491.2|8492.2|8484.2|25
1649267100000|2022-04-06 17:45:00|8496.2|8489.2|8498.2|8492.2|8498.2|8492.2|8488.2|8482.2|45
1649267400000|2022-04-06 17:50:00|8497.2|8491.2|8497.2|8491.2|8499.2|8491.2|8493.2|8484.2|27
1649267700000|2022-04-06 17:55:00|8498.2|8489.2|8488.7|8476.7|8498.2|8490.2|8486.2|8476.7|21
1649268000000|2022-04-06 18:00:00|8490.6|8478.6|8529.7|8517.7|8560.2|8548.2|8471.4|8459.4|0
1649268300000|2022-04-06 18:05:00|8529.3|8517.3|8464.7|8452.7|8529.7|8517.7|8459.4|8447.4|0
1649268600000|2022-04-06 18:10:00|8461.5|8449.5|8443.5|8431.5|8470.7|8458.7|8439.3|8427.3|0
1649268900000|2022-04-06 18:15:00|8444.3|8432.3|8427.9|8415.9|8444.3|8432.3|8416.9|8404.9|0
1649269200000|2022-04-06 18:20:00|8428.2|8416.2|8441|8429|8450.6|8438.6|8425.1|8413.1|0
1649269500000|2022-04-06 18:25:00|8440.6|8428.6|8448.6|8436.6|8465.5|8453.5|8435.7|8423.7|0
1649269800000|2022-04-06 18:30:00|8447.9|8435.9|8509|8497|8518.2|8506.2|8445.1|8433.1|282
1649270100000|2022-04-06 18:35:00|8509.7|8497.7|8489.8|8477.8|8522.4|8510.4|8479.1|8467.1|0
1649270400000|2022-04-06 18:40:00|8489.1|8477.1|8500.3|8488.3|8508.1|8496.1|8477.6|8465.6|0
1649270700000|2022-04-06 18:45:00|8499.6|8487.6|8491.8|8479.8|8516.7|8504.7|8485.4|8473.4|0
1649271000000|2022-04-06 18:50:00|8492.2|8480.2|8519.5|8507.5|8525.2|8513.2|8491.5|8479.5|0
1649271300000|2022-04-06 18:55:00|8520.9|8508.9|8545.7|8533.7|8547.2|8535.2|8520.2|8508.2|0
1649271600000|2022-04-06 19:00:00|8546.5|8534.5|8564|8552|8572.6|8560.6|8546.5|8534.5|0
1649271900000|2022-04-06 19:05:00|8564.7|8552.7|8538.4|8526.4|8564.7|8552.7|8525.3|8513.3|0
1649272200000|2022-04-06 19:10:00|8539.1|8527.1|8542|8530|8552.7|8540.7|8529.2|8517.2|0
1649272500000|2022-04-06 19:15:00|8543.8|8531.8|8520.8|8508.8|8555.5|8543.5|8520.1|8508.1|0
1649272800000|2022-04-06 19:20:00|8522.2|8510.2|8497.3|8485.3|8524.3|8512.3|8494.5|8482.5|0
1649273100000|2022-04-06 19:25:00|8498|8486|8478.6|8466.6|8500.9|8488.9|8477.2|8465.2|0
1649273400000|2022-04-06 19:30:00|8477.2|8465.2|8475.3|8463.3|8493.6|8481.6|8469.6|8457.6|0
1649273700000|2022-04-06 19:35:00|8476|8464|8507.4|8495.4|8510.2|8498.2|8471|8459|0
1649274000000|2022-04-06 19:40:00|8507|8495|8510.6|8498.6|8515.9|8503.9|8494.6|8482.6|0
1649274300000|2022-04-06 19:45:00|8510.2|8498.2|8535.5|8523.5|8542.9|8530.9|8504.9|8492.9|0
1649274600000|2022-04-06 19:50:00|8538.7|8526.7|8507|8495|8545.1|8533.1|8506.7|8494.7|0
1649274900000|2022-04-06 19:55:00|8508.1|8496.1|8504.6|8492.6|8528.4|8516.4|8500.3|8488.3|0
1649275200000|2022-04-06 20:00:00|8498.7|8486.7|8496.6|8484.6|8500.2|8488.2|8486|8474|0
1649275500000|2022-04-06 20:05:00|8495.9|8483.9|8501.1|8489.1|8503.4|8491.4|8495.9|8483.9|0
1649275800000|2022-04-06 20:10:00|8501.2|8489.2|8494.3|8482.3|8503.6|8491.6|8494.3|8482.3|0
1649276100000|2022-04-06 20:15:00|8494.4|8482.4|8494.2|8482.2|8495.6|8483.6|8486|8474|0
1649276400000|2022-04-06 20:20:00|8494.3|8482.3|8492|8480|8495.6|8483.6|8490.6|8478.6|0
1649276700000|2022-04-06 20:25:00|8492.4|8480.4|8494.2|8482.2|8495.6|8483.6|8492|8480|0
1649277000000|2022-04-06 20:30:00|8494.3|8482.3|8493.3|8481.3|8495.6|8483.6|8493.3|8481.3|0
1649277300000|2022-04-06 20:35:00|8493.4|8481.4|8489.3|8477.3|8494.9|8482.9|8486.3|8474.3|0
1649277600000|2022-04-06 20:40:00|8488.8|8476.8|8487.9|8475.9|8490.6|8478.6|8487.7|8475.7|0
1649277900000|2022-04-06 20:45:00|8489.5|8477.5|8490.8|8478.8|8491.5|8479.5|8487.9|8475.9|0
1649278200000|2022-04-06 20:50:00|8490.9|8478.9|8485.9|8473.9|8491.5|8479.5|8485.9|8473.9|0
1649278500000|2022-04-06 20:55:00|8486.5|8474.5|8485.4|8473.4|8487.2|8475.2|8484.7|8472.7|0
1649278800000|2022-04-06 21:00:00|8484.7|8472.7|8486.3|8474.3|8486.8|8474.8|8484.7|8472.7|0
1649279100000|2022-04-06 21:05:00|8486.5|8474.5|8488.4|8476.4|8488.6|8476.6|8486.3|8474.3|0
1649279400000|2022-04-06 21:10:00|8488.3|8476.3|8488.3|8476.3|8488.8|8476.8|8487.4|8475.4|0
1649279700000|2022-04-06 21:15:00|8488.4|8476.4|8488.4|8476.4|8488.6|8476.6|8488.3|8476.3|0
1649280000000|2022-04-06 21:20:00|8488.6|8476.6|8488.4|8476.4|8488.6|8476.6|8488.1|8476.1|0
1649280300000|2022-04-06 21:25:00|8488.6|8476.6|8488.1|8476.1|8488.8|8476.8|8488.1|8476.1|0
1649280600000|2022-04-06 21:30:00|8487.9|8475.9|8486.3|8474.3|8487.9|8475.9|8485.4|8473.4|0
1649280900000|2022-04-06 21:35:00|8486.5|8474.5|8486.2|8474.2|8486.5|8474.5|8486|8474|0
1649281200000|2022-04-06 21:40:00|8486.4|8474.4|8486.7|8474.7|8486.7|8474.7|8486.4|8474.4|0
1649281500000|2022-04-06 21:45:00|8486.9|8474.9|8487.8|8475.8|8487.8|8475.8|8486.4|8474.4|0
1649281800000|2022-04-06 21:50:00|8486.9|8474.9|8487.1|8475.1|8487.3|8475.3|8486.9|8474.9|0
1649282100000|2022-04-06 21:55:00|8486.9|8474.9|8487.3|8475.3|8487.3|8475.3|8486.4|8474.4|0
1649282400000|2022-04-06 22:00:00|8487.6|8475.6|8494.3|8482.3|8494.3|8482.3|8485.3|8473.3|0
1649282700000|2022-04-06 22:05:00|8494.4|8482.4|8497.7|8485.7|8499.3|8487.3|8493.4|8481.4|0
1649283000000|2022-04-06 22:10:00|8497.8|8485.8|8498.4|8486.4|8499.3|8487.3|8497.1|8485.1|0
1649283300000|2022-04-06 22:15:00|8498.5|8486.5|8496.4|8484.4|8501.4|8489.4|8496.4|8484.4|0
1649283600000|2022-04-06 22:20:00|8497.1|8485.1|8496.4|8484.4|8497.7|8485.7|8495.7|8483.7|0
1649283900000|2022-04-06 22:25:00|8497.1|8485.1|8496.4|8484.4|8497.1|8485.1|8494.3|8482.3|0
1649284200000|2022-04-06 22:30:00|8497.7|8485.7|8502|8490|8502|8490|8497.7|8485.7|0
1649284500000|2022-04-06 22:35:00|8502.5|8490.5|8500.7|8488.7|8502.7|8490.7|8500|8488|0
1649284800000|2022-04-06 22:40:00|8500.9|8488.9|8501.4|8489.4|8502|8490|8495.7|8483.7|0
1649285100000|2022-04-06 22:45:00|8501.6|8489.6|8499.3|8487.3|8502|8490|8499.3|8487.3|0
1649285400000|2022-04-06 22:50:00|8498.9|8486.9|8495.7|8483.7|8499.5|8487.5|8493.4|8481.4|0
1649285700000|2022-04-06 22:55:00|8495|8483|8497.1|8485.1|8498.4|8486.4|8495|8483|0
1649286000000|2022-04-06 23:00:00|8496.6|8484.6|8492.8|8480.8|8499.3|8487.3|8492.8|8480.8|0
1649286300000|2022-04-06 23:05:00|8492.7|8480.7|8492.8|8480.8|8493.4|8481.4|8490.7|8478.7|0
1649286600000|2022-04-06 23:10:00|8492.7|8480.7|8492.1|8480.1|8494.3|8482.3|8490.7|8478.7|0
1649286900000|2022-04-06 23:15:00|8492.8|8480.8|8492.8|8480.8|8493.9|8481.9|8492.1|8480.1|0
1649287200000|2022-04-06 23:20:00|8492.5|8480.5|8494.3|8482.3|8495.7|8483.7|8492.5|8480.5|0
1649287500000|2022-04-06 23:25:00|8493.4|8481.4|8493.4|8481.4|8494.3|8482.3|8492.1|8480.1|0
1649287800000|2022-04-06 23:30:00|8492.8|8480.8|8485.1|8473.1|8494.3|8482.3|8482.8|8470.8|0
1649288100000|2022-04-06 23:35:00|8484.4|8472.4|8472.8|8460.8|8485.1|8473.1|8471.4|8459.4|0
1649288400000|2022-04-06 23:40:00|8473.2|8461.2|8473.2|8461.2|8475|8463|8470.7|8458.7|0
1649288700000|2022-04-06 23:45:00|8473.7|8461.7|8470.1|8458.1|8474.4|8462.4|8470.1|8458.1|0
1649289000000|2022-04-06 23:50:00|8470|8458|8464.4|8452.4|8470.7|8458.7|8460.8|8448.8|0
1649289300000|2022-04-06 23:55:00|8464|8452|8458.8|8446.8|8464.4|8452.4|8455.1|8443.1|0
1649289600000|2022-04-07 00:00:00|8458.7|8446.7|8462.9|8450.9|8464.5|8452.5|8450.3|8438.3|0
1649289900000|2022-04-07 00:05:00|8463|8451|8458.8|8446.8|8464.5|8452.5|8458.8|8446.8|0
1649290200000|2022-04-07 00:10:00|8458.4|8446.4|8458.1|8446.1|8464.5|8452.5|8456.6|8444.6|0
1649290500000|2022-04-07 00:15:00|8465.4|8453.4|8459.1|8447.1|8469|8457|8457.6|8445.6|0
1649290800000|2022-04-07 00:20:00|8458.7|8446.7|8460.5|8448.5|8464|8452|8458.3|8446.3|0
1649291100000|2022-04-07 00:25:00|8461.2|8449.2|8465.4|8453.4|8466.1|8454.1|8459.1|8447.1|0
1649291400000|2022-04-07 00:30:00|8466.1|8454.1|8461.9|8449.9|8466.1|8454.1|8459.8|8447.8|0
1649291700000|2022-04-07 00:35:00|8461.5|8449.5|8459.1|8447.1|8461.9|8449.9|8458.3|8446.3|0
1649292000000|2022-04-07 00:40:00|8459.4|8447.4|8466.9|8454.9|8468.3|8456.3|8459.4|8447.4|0
1649292300000|2022-04-07 00:45:00|8466.1|8454.1|8461.9|8449.9|8466.9|8454.9|8460.5|8448.5|0
1649292600000|2022-04-07 00:50:00|8463.3|8451.3|8463.3|8451.3|8465.4|8453.4|8461.2|8449.2|0
1649292900000|2022-04-07 00:55:00|8464|8452|8466.9|8454.9|8466.9|8454.9|8461.2|8449.2|0
1649293200000|2022-04-07 01:00:00|8467.6|8455.6|8463.3|8451.3|8467.6|8455.6|8461.2|8449.2|0
1649293500000|2022-04-07 01:05:00|8463.7|8451.7|8473.9|8461.9|8474.7|8462.7|8463.3|8451.3|0
1649293800000|2022-04-07 01:10:00|8474.7|8462.7|8472.5|8460.5|8476.1|8464.1|8469.7|8457.7|0
1649294100000|2022-04-07 01:15:00|8471.8|8459.8|8473.2|8461.2|8476.1|8464.1|8471.8|8459.8|0
1649294400000|2022-04-07 01:20:00|8473.9|8461.9|8469.7|8457.7|8474.7|8462.7|8469|8457|0
1649294700000|2022-04-07 01:25:00|8469|8457|8464.8|8452.8|8469|8457|8464|8452|0
1649295000000|2022-04-07 01:30:00|8464|8452|8469|8457|8470.1|8458.1|8461.9|8449.9|0
1649295300000|2022-04-07 01:35:00|8468.3|8456.3|8471.8|8459.8|8472.5|8460.5|8468.3|8456.3|0
1649295600000|2022-04-07 01:40:00|8472.5|8460.5|8484.6|8472.6|8484.6|8472.6|8472.5|8460.5|0
1649295900000|2022-04-07 01:45:00|8485.3|8473.3|8483.2|8471.2|8492.4|8480.4|8480.3|8468.3|0
1649296200000|2022-04-07 01:50:00|8482.8|8470.8|8481.8|8469.8|8484.6|8472.6|8479.6|8467.6|0
1649296500000|2022-04-07 01:55:00|8482.5|8470.5|8481.1|8469.1|8485.3|8473.3|8479.6|8467.6|0
1649296800000|2022-04-07 02:00:00|8480.3|8468.3|8476.8|8464.8|8482.5|8470.5|8476.1|8464.1|0
1649297100000|2022-04-07 02:05:00|8476.1|8464.1|8475.4|8463.4|8478.9|8466.9|8474.7|8462.7|0
1649297400000|2022-04-07 02:10:00|8475.7|8463.7|8477.5|8465.5|8478.9|8466.9|8474.7|8462.7|0
1649297700000|2022-04-07 02:15:00|8476.8|8464.8|8476.1|8464.1|8478.2|8466.2|8474.7|8462.7|0
1649298000000|2022-04-07 02:20:00|8475.7|8463.7|8475.7|8463.7|8476.8|8464.8|8474.7|8462.7|0
1649298300000|2022-04-07 02:25:00|8476.1|8464.1|8476.1|8464.1|8478.2|8466.2|8476.1|8464.1|0
1649298600000|2022-04-07 02:30:00|8476.8|8464.8|8477.5|8465.5|8482.5|8470.5|8476.8|8464.8|0
1649298900000|2022-04-07 02:35:00|8476.8|8464.8|8470.4|8458.4|8476.8|8464.8|8470.4|8458.4|0
1649299200000|2022-04-07 02:40:00|8471.1|8459.1|8470.4|8458.4|8471.1|8459.1|8469|8457|0
1649299500000|2022-04-07 02:45:00|8470.1|8458.1|8470.4|8458.4|8472.2|8460.2|8469.7|8457.7|0
1649299800000|2022-04-07 02:50:00|8471.1|8459.1|8472.5|8460.5|8474.7|8462.7|8471.1|8459.1|0
1649300100000|2022-04-07 02:55:00|8472.2|8460.2|8472.5|8460.5|8474.7|8462.7|8471.1|8459.1|0
1649300400000|2022-04-07 03:00:00|8472.9|8460.9|8471.8|8459.8|8474.7|8462.7|8471.8|8459.8|0
1649300700000|2022-04-07 03:05:00|8471.1|8459.1|8470.4|8458.4|8471.8|8459.8|8469.3|8457.3|0
1649301000000|2022-04-07 03:10:00|8469.7|8457.7|8470.5|8458.5|8471.2|8459.2|8469.1|8457.1|0
1649301300000|2022-04-07 03:15:00|8470.8|8458.8|8467.6|8455.6|8470.8|8458.8|8466.2|8454.2|0
1649301600000|2022-04-07 03:20:00|8468.3|8456.3|8467.6|8455.6|8469.1|8457.1|8467.6|8455.6|0
1649301900000|2022-04-07 03:25:00|8466.9|8454.9|8463.4|8451.4|8468.3|8456.3|8462|8450|0
1649302200000|2022-04-07 03:30:00|8463.7|8451.7|8462.7|8450.7|8464.8|8452.8|8461.3|8449.3|0
1649302500000|2022-04-07 03:35:00|8462.3|8450.3|8460.5|8448.5|8464.1|8452.1|8460.5|8448.5|0
1649302800000|2022-04-07 03:40:00|8459.8|8447.8|8457.7|8445.7|8460.5|8448.5|8457.7|8445.7|0
1649303100000|2022-04-07 03:45:00|8458.4|8446.4|8461.3|8449.3|8462|8450|8458.4|8446.4|0
1649303400000|2022-04-07 03:50:00|8461.6|8449.6|8457.3|8445.3|8462|8450|8457.3|8445.3|0
1649303700000|2022-04-07 03:55:00|8457.7|8445.7|8451.7|8439.7|8458.4|8446.4|8451.3|8439.3|0
1649304000000|2022-04-07 04:00:00|8452|8440|8454.2|8442.2|8454.9|8442.9|8449.9|8437.9|0
1649304300000|2022-04-07 04:05:00|8453.5|8441.5|8452.7|8440.7|8455.6|8443.6|8452.7|8440.7|0
1649304600000|2022-04-07 04:10:00|8452|8440|8450.7|8438.7|8452.7|8440.7|8449.3|8437.3|0
1649304900000|2022-04-07 04:15:00|8451.1|8439.1|8452.5|8440.5|8452.5|8440.5|8450|8438|0
1649305200000|2022-04-07 04:20:00|8452.1|8440.1|8449.3|8437.3|8452.8|8440.8|8449.3|8437.3|0
1649305500000|2022-04-07 04:25:00|8448.9|8436.9|8451.4|8439.4|8451.7|8439.7|8443.6|8431.6|0
1649305800000|2022-04-07 04:30:00|8451.7|8439.7|8456|8444|8458.1|8446.1|8451.7|8439.7|0
1649306100000|2022-04-07 04:35:00|8456.3|8444.3|8456.7|8444.7|8456.7|8444.7|8454.6|8442.6|0
1649306400000|2022-04-07 04:40:00|8455.3|8443.3|8457.4|8445.4|8457.4|8445.4|8454.6|8442.6|0
1649306700000|2022-04-07 04:45:00|8458.1|8446.1|8458.1|8446.1|8458.8|8446.8|8454.6|8442.6|0
1649307000000|2022-04-07 04:50:00|8458.8|8446.8|8455.3|8443.3|8459.5|8447.5|8454.6|8442.6|0
1649307300000|2022-04-07 04:55:00|8454.6|8442.6|8453.5|8441.5|8454.6|8442.6|8451.7|8439.7|0
1649307600000|2022-04-07 05:00:00|8453.1|8441.1|8452.4|8440.4|8458.1|8446.1|8450.3|8438.3|0
1649307900000|2022-04-07 05:05:00|8452.1|8440.1|8455.3|8443.3|8455.3|8443.3|8448.2|8436.2|0
1649308200000|2022-04-07 05:10:00|8456|8444|8456|8444|8457.7|8445.7|8451|8439|0
1649308500000|2022-04-07 05:15:00|8456.3|8444.3|8451.7|8439.7|8457.4|8445.4|8450.3|8438.3|0
1649308800000|2022-04-07 05:20:00|8452.1|8440.1|8448.6|8436.6|8453.1|8441.1|8447.9|8435.9|0
1649309100000|2022-04-07 05:25:00|8448.2|8436.2|8447.9|8435.9|8448.6|8436.6|8445|8433|0
1649309400000|2022-04-07 05:30:00|8447.2|8435.2|8450.7|8438.7|8453.6|8441.6|8446.5|8434.5|0
1649309700000|2022-04-07 05:35:00|8451|8439|8459.9|8447.9|8460.6|8448.6|8450|8438|0
1649310000000|2022-04-07 05:40:00|8459.2|8447.2|8457.1|8445.1|8462.8|8450.8|8457.1|8445.1|0
1649310300000|2022-04-07 05:45:00|8456.7|8444.7|8468.4|8456.4|8470.6|8458.6|8455.7|8443.7|0
1649310600000|2022-04-07 05:50:00|8467.7|8455.7|8472.7|8460.7|8473.4|8461.4|8465.6|8453.6|0
1649310900000|2022-04-07 05:55:00|8472|8460|8465.6|8453.6|8474.8|8462.8|8465.6|8453.6|0
1649311200000|2022-04-07 06:00:00|8469.3|8457.3|8468.2|8463.2|8469.3|8463.2|8457.2|8452.2|19
1649311500000|2022-04-07 06:05:00|8467.7|8462.7|8473.2|8468.2|8473.2|8468.2|8463.2|8458.2|10
1649311800000|2022-04-07 06:10:00|8473.7|8468.7|8473.7|8468.7|8477.7|8472.7|8472.7|8467.7|19
1649312100000|2022-04-07 06:15:00|8474.7|8469.7|8481.7|8476.7|8485.7|8480.7|8473.7|8468.7|21
1649312400000|2022-04-07 06:20:00|8481.2|8476.2|8488.2|8483.2|8490.7|8485.7|8479.2|8474.2|22
1649312700000|2022-04-07 06:25:00|8490.2|8485.2|8496.2|8491.2|8501.2|8496.2|8484.7|8479.7|56
1649313000000|2022-04-07 06:30:00|8496.7|8491.7|8489.2|8484.2|8501.2|8496.2|8487.7|8482.7|49
1649313300000|2022-04-07 06:35:00|8488.7|8483.7|8500.2|8495.2|8501.7|8496.7|8488.7|8483.7|7
1649313600000|2022-04-07 06:40:00|8500.7|8495.7|8507.7|8502.7|8509.7|8504.7|8499.2|8494.2|31
1649313900000|2022-04-07 06:45:00|8506.7|8501.7|8503.2|8498.2|8511.7|8506.7|8501.7|8496.7|26
1649314200000|2022-04-07 06:50:00|8502.7|8497.7|8506.7|8501.7|8511.2|8506.2|8502.2|8497.2|25
1649314500000|2022-04-07 06:55:00|8508.2|8503.2|8523.7|8518.7|8525.2|8520.2|8506.7|8501.7|126
1649314800000|2022-04-07 07:00:00|8523.2|8518.2|8509.2|8504.2|8524.2|8519.2|8503.2|8498.2|581
1649315100000|2022-04-07 07:05:00|8512.2|8507.2|8507.2|8502.2|8516.7|8511.7|8499.7|8494.7|326
1649315400000|2022-04-07 07:10:00|8508.2|8503.2|8522.2|8517.2|8529.2|8524.2|8508.2|8503.2|179
1649315700000|2022-04-07 07:15:00|8521.7|8516.7|8518.2|8513.2|8522.2|8517.2|8508.7|8503.7|97
1649316000000|2022-04-07 07:20:00|8519.2|8514.2|8542.7|8537.7|8544.7|8539.7|8519.2|8514.2|218
1649316300000|2022-04-07 07:25:00|8542.2|8537.2|8536.7|8531.7|8547.7|8542.7|8532.7|8527.7|164
1649316600000|2022-04-07 07:30:00|8536.2|8531.2|8534.7|8529.7|8536.7|8531.7|8515.7|8510.7|222
1649316900000|2022-04-07 07:35:00|8535.2|8530.2|8558.2|8553.2|8565.2|8560.2|8535.2|8530.2|312
1649317200000|2022-04-07 07:40:00|8556.4|8551.4|8544.4|8539.4|8559.4|8554.4|8543.4|8538.4|488
1649317500000|2022-04-07 07:45:00|8544.9|8539.9|8574.4|8569.4|8582.9|8577.9|8544.9|8539.9|263
1649317800000|2022-04-07 07:50:00|8573.9|8568.9|8568.4|8563.4|8574.9|8569.9|8566.4|8561.4|122
1649318100000|2022-04-07 07:55:00|8567.9|8562.9|8558.4|8553.4|8567.9|8562.9|8547.4|8542.4|196
1649318400000|2022-04-07 08:00:00|8559.4|8554.4|8543.9|8538.9|8561.9|8556.9|8540.9|8535.9|116
1649318700000|2022-04-07 08:05:00|8543.4|8538.4|8557.9|8552.9|8558.4|8553.4|8537.4|8532.4|99
1649319000000|2022-04-07 08:10:00|8558.4|8553.4|8535.4|8530.4|8560.4|8555.4|8531.4|8526.4|127
1649319300000|2022-04-07 08:15:00|8535.9|8530.9|8541.9|8536.9|8545.4|8540.4|8533.9|8528.9|75
1649319600000|2022-04-07 08:20:00|8542.4|8537.4|8552.4|8547.4|8553.9|8548.9|8542.4|8537.4|65
1649319900000|2022-04-07 08:25:00|8551.9|8546.9|8557.4|8552.4|8561.4|8556.4|8550.4|8545.4|36
1649320200000|2022-04-07 08:30:00|8557.9|8552.9|8552.4|8547.4|8563.4|8558.4|8550.4|8545.4|47
1649320500000|2022-04-07 08:35:00|8551.9|8546.9|8550.9|8545.9|8556.9|8551.9|8550.4|8545.4|42
1649320800000|2022-04-07 08:40:00|8552.4|8547.4|8569.4|8564.4|8571.4|8566.4|8551.4|8546.4|56
1649321100000|2022-04-07 08:45:00|8569.9|8564.9|8575.9|8570.9|8575.9|8570.9|8565.4|8560.4|68
1649321400000|2022-04-07 08:50:00|8576.4|8571.4|8580.9|8575.9|8581.4|8576.4|8572.4|8567.4|73
1649321700000|2022-04-07 08:55:00|8580.4|8575.4|8586.4|8581.4|8586.9|8581.9|8578.4|8573.4|66
1649322000000|2022-04-07 09:00:00|8586.9|8581.9|8584.9|8579.9|8594.9|8589.9|8584.9|8579.9|99
1649322300000|2022-04-07 09:05:00|8584.4|8579.4|8590.4|8585.4|8590.9|8585.9|8583.9|8578.9|82
1649322600000|2022-04-07 09:10:00|8590.9|8585.9|8593.9|8588.9|8595.4|8590.4|8587.4|8582.4|93
1649322900000|2022-04-07 09:15:00|8592.9|8587.9|8592.9|8587.9|8599.4|8594.4|8590.4|8585.4|142
1649323200000|2022-04-07 09:20:00|8593.4|8588.4|8595.4|8590.4|8600.9|8595.9|8589.9|8584.9|70
1649323500000|2022-04-07 09:25:00|8594.9|8589.9|8592.4|8587.4|8595.9|8590.9|8588.9|8583.9|67
1649323800000|2022-04-07 09:30:00|8592.9|8587.9|8592.9|8587.9|8597.9|8592.9|8589.9|8584.9|78
1649324100000|2022-04-07 09:35:00|8592.4|8587.4|8595.9|8590.9|8598.4|8593.4|8589.9|8584.9|96
1649324400000|2022-04-07 09:40:00|8597.4|8592.4|8594.9|8589.9|8601.4|8596.4|8593.9|8588.9|130
1649324700000|2022-04-07 09:45:00|8594.4|8589.4|8599.9|8594.9|8599.9|8594.9|8592.9|8587.9|47
1649325000000|2022-04-07 09:50:00|8599.4|8594.4|8609.9|8604.9|8612.9|8607.9|8598.9|8593.9|81
1649325300000|2022-04-07 09:55:00|8610.4|8605.4|8609.4|8604.4|8611.9|8606.9|8605.4|8600.4|109
1649325600000|2022-04-07 10:00:00|8608.9|8603.9|8612.4|8607.4|8616.4|8611.4|8606.4|8601.4|64
1649325900000|2022-04-07 10:05:00|8611.9|8606.9|8602.4|8597.4|8612.4|8607.4|8602.4|8597.4|71
1649326200000|2022-04-07 10:10:00|8602.9|8597.9|8609.9|8604.9|8610.4|8605.4|8600.9|8595.9|45
1649326500000|2022-04-07 10:15:00|8609.4|8604.4|8607.9|8602.9|8614.4|8609.4|8606.4|8601.4|26
1649326800000|2022-04-07 10:20:00|8607.4|8602.4|8608.9|8603.9|8610.4|8605.4|8604.9|8599.9|30
1649327100000|2022-04-07 10:25:00|8607.9|8602.9|8609.4|8604.4|8610.9|8605.9|8604.9|8599.9|34
1649327400000|2022-04-07 10:30:00|8608.9|8603.9|8603.4|8598.4|8609.9|8604.9|8602.4|8597.4|29
1649327700000|2022-04-07 10:35:00|8602.9|8597.9|8609.9|8604.9|8614.9|8609.9|8602.9|8597.9|28
1649328000000|2022-04-07 10:40:00|8609.4|8604.4|8603.4|8598.4|8609.9|8604.9|8601.9|8596.9|43
1649328300000|2022-04-07 10:45:00|8603.9|8598.9|8611.4|8606.4|8614.4|8609.4|8602.9|8597.9|30
1649328600000|2022-04-07 10:50:00|8611.9|8606.9|8608.4|8603.4|8612.9|8607.9|8607.9|8602.9|32
1649328900000|2022-04-07 10:55:00|8607.9|8602.9|8601.9|8596.9|8608.9|8603.9|8601.9|8596.9|35
1649329200000|2022-04-07 11:00:00|8601.4|8596.4|8592.4|8587.4|8606.9|8601.9|8591.9|8586.9|84
1649329500000|2022-04-07 11:05:00|8592.9|8587.9|8590.4|8585.4|8641.9|8636.9|8568.4|8563.4|1170
1649329800000|2022-04-07 11:10:00|8594.4|8589.4|8598.4|8593.4|8610.4|8605.4|8581.9|8576.9|496
1649330100000|2022-04-07 11:15:00|8597.9|8592.9|8590.4|8585.4|8599.9|8594.9|8588.4|8583.4|65
1649330400000|2022-04-07 11:20:00|8590.9|8585.9|8585.9|8580.9|8594.4|8589.4|8585.9|8580.9|79
1649330700000|2022-04-07 11:25:00|8584.9|8579.9|8577.9|8572.9|8586.4|8581.4|8577.9|8572.9|85
1649331000000|2022-04-07 11:30:00|8578.4|8573.4|8573.4|8568.4|8582.9|8577.9|8569.4|8564.4|62
1649331300000|2022-04-07 11:35:00|8572.9|8567.9|8575.4|8570.4|8578.9|8573.9|8571.4|8566.4|48
1649331600000|2022-04-07 11:40:00|8575.3|8570.3|8573.3|8568.3|8580.3|8575.3|8569.3|8564.3|47
1649331900000|2022-04-07 11:45:00|8572.8|8567.8|8571.3|8566.3|8575.8|8570.8|8568.3|8563.3|54
1649332200000|2022-04-07 11:50:00|8571.8|8566.8|8567.3|8562.3|8571.8|8566.8|8565.8|8560.8|38
1649332500000|2022-04-07 11:55:00|8567.8|8562.8|8569.8|8564.8|8571.3|8566.3|8566.8|8561.8|30
1649332800000|2022-04-07 12:00:00|8569.3|8564.3|8561.8|8556.8|8574.3|8569.3|8561.8|8556.8|38
1649333100000|2022-04-07 12:05:00|8562.3|8557.3|8567.8|8562.8|8567.8|8562.8|8561.3|8556.3|47
1649333400000|2022-04-07 12:10:00|8567.3|8562.3|8568.3|8563.3|8570.3|8565.3|8564.8|8559.8|81
1649333700000|2022-04-07 12:15:00|8567.8|8562.8|8564.8|8559.8|8569.3|8564.3|8561.3|8556.3|93
1649334000000|2022-04-07 12:20:00|8565.3|8560.3|8564.8|8559.8|8570.3|8565.3|8562.8|8557.8|18
1649334300000|2022-04-07 12:25:00|8565.3|8560.3|8565.3|8560.3|8566.3|8561.3|8560.3|8555.3|66
1649334600000|2022-04-07 12:30:00|8564.8|8559.8|8571.8|8566.8|8571.8|8566.8|8559.3|8554.3|34
1649334900000|2022-04-07 12:35:00|8572.3|8567.3|8570.3|8565.3|8572.3|8567.3|8567.8|8562.8|40
1649335200000|2022-04-07 12:40:00|8571.3|8566.3|8570.3|8565.3|8574.8|8569.8|8569.8|8564.8|28
1649335500000|2022-04-07 12:45:00|8570.8|8565.8|8562.3|8557.3|8572.8|8567.8|8561.3|8556.3|30
1649335800000|2022-04-07 12:50:00|8561.8|8556.8|8545.3|8540.3|8565.8|8560.8|8538.3|8533.3|235
1649336100000|2022-04-07 12:55:00|8544.8|8539.8|8554.3|8549.3|8554.8|8549.8|8542.8|8537.8|88
1649336400000|2022-04-07 13:00:00|8555.3|8550.3|8549.3|8544.3|8556.8|8551.8|8547.8|8542.8|59
1649336700000|2022-04-07 13:05:00|8548.8|8543.8|8546.3|8541.3|8549.3|8544.3|8544.3|8539.3|45
1649337000000|2022-04-07 13:10:00|8547.3|8542.3|8545.3|8540.3|8550.8|8545.8|8544.8|8539.8|79
1649337300000|2022-04-07 13:15:00|8545.8|8540.8|8557.8|8552.8|8557.8|8552.8|8539.3|8534.3|71
1649337600000|2022-04-07 13:20:00|8558.3|8553.3|8560.8|8555.8|8560.8|8555.8|8552.8|8547.8|71
1649337900000|2022-04-07 13:25:00|8561.3|8556.3|8561.8|8556.8|8566.3|8561.3|8558.3|8553.3|41
1649338200000|2022-04-07 13:30:00|8562.3|8557.3|8554.8|8549.8|8564.8|8559.8|8545.3|8540.3|140
1649338500000|2022-04-07 13:35:00|8555.3|8550.3|8553.3|8548.3|8557.8|8552.8|8549.3|8544.3|85
1649338800000|2022-04-07 13:40:00|8554.3|8549.3|8553.3|8548.3|8566.8|8561.8|8549.8|8544.8|95
1649339100000|2022-04-07 13:45:00|8553.8|8548.8|8554.8|8549.8|8562.8|8557.8|8553.3|8548.3|86
1649339400000|2022-04-07 13:50:00|8554.3|8549.3|8550.3|8545.3|8560.3|8555.3|8548.8|8543.8|85
1649339700000|2022-04-07 13:55:00|8551.3|8546.3|8538.8|8533.8|8551.3|8546.3|8535.8|8530.8|66
1649340000000|2022-04-07 14:00:00|8538.3|8533.3|8517.3|8512.3|8541.3|8536.3|8515.8|8510.8|135
1649340300000|2022-04-07 14:05:00|8516.8|8511.8|8503.3|8498.3|8521.3|8516.3|8498.8|8493.8|181
1649340600000|2022-04-07 14:10:00|8504.7|8499.7|8514.7|8509.7|8520.7|8515.7|8502.7|8497.7|133
1649340900000|2022-04-07 14:15:00|8514.2|8509.2|8507.7|8502.7|8515.7|8510.7|8506.2|8501.2|90
1649341200000|2022-04-07 14:20:00|8507.2|8502.2|8497.7|8492.7|8509.2|8504.2|8495.2|8490.2|142
1649341500000|2022-04-07 14:25:00|8498.2|8493.2|8502.7|8497.7|8507.2|8502.2|8493.2|8488.2|141
1649341800000|2022-04-07 14:30:00|8503.2|8498.2|8515.7|8510.7|8521.7|8516.7|8502.2|8497.2|295
1649342100000|2022-04-07 14:35:00|8515.2|8510.2|8510.7|8505.7|8521.7|8516.7|8506.7|8501.7|109
1649342400000|2022-04-07 14:40:00|8510.2|8505.2|8500.7|8495.7|8510.7|8505.7|8498.2|8493.2|133
1649342700000|2022-04-07 14:45:00|8501.2|8496.2|8492.2|8487.2|8505.7|8500.7|8490.7|8485.7|85
1649343000000|2022-04-07 14:50:00|8492.7|8487.7|8493.2|8488.2|8503.2|8498.2|8491.7|8486.7|93
1649343300000|2022-04-07 14:55:00|8492.7|8487.7|8489.2|8484.2|8496.7|8491.7|8486.2|8481.2|82
1649343600000|2022-04-07 15:00:00|8488.7|8483.7|8495.7|8490.7|8503.7|8498.7|8488.7|8483.7|150
1649343900000|2022-04-07 15:05:00|8495.2|8490.2|8484.7|8479.7|8495.2|8490.2|8484.2|8479.2|70
1649344200000|2022-04-07 15:10:00|8484.2|8479.2|8483.7|8478.7|8486.7|8481.7|8480.2|8475.2|95
1649344500000|2022-04-07 15:15:00|8484.2|8479.2|8480.7|8475.7|8485.2|8480.2|8480.2|8475.2|107
1649344800000|2022-04-07 15:20:00|8480.2|8475.2|8485.2|8480.2|8488.7|8483.7|8480.2|8475.2|150
1649345100000|2022-04-07 15:25:00|8484.7|8479.7|8463.2|8458.2|8485.2|8480.2|8453.7|8448.7|547
1649345400000|2022-04-07 15:30:00|8463.7|8457.7|8470.7|8463.7|8470.7|8463.7|8444.7|8438.7|607
1649345700000|2022-04-07 15:35:00|8471.7|8464.7|8462.7|8455.7|8475.7|8468.7|8461.7|8454.7|208
1649346000000|2022-04-07 15:40:00|8463.7|8456.7|8448.7|8441.7|8469.7|8463.7|8447.7|8440.7|250
1649346300000|2022-04-07 15:45:00|8449.7|8442.7|8464.7|8457.7|8470.7|8464.7|8448.7|8441.7|64
1649346600000|2022-04-07 15:50:00|8463.7|8456.7|8465.7|8459.7|8469.7|8463.7|8462.7|8455.7|58
1649346900000|2022-04-07 15:55:00|8464.7|8458.7|8475.7|8468.7|8475.7|8469.7|8464.7|8457.7|30
1649347200000|2022-04-07 16:00:00|8474.7|8467.7|8474.7|8468.7|8479.7|8473.7|8473.7|8465.7|18
1649347500000|2022-04-07 16:05:00|8475.7|8469.7|8486.7|8479.7|8486.7|8480.7|8475.7|8468.7|22
1649347800000|2022-04-07 16:10:00|8487.7|8480.7|8488.7|8481.7|8490.7|8484.7|8484.7|8477.7|26
1649348100000|2022-04-07 16:15:00|8486.7|8480.7|8486.7|8479.7|8488.7|8481.7|8483.7|8476.7|15
1649348400000|2022-04-07 16:20:00|8485.7|8478.7|8491.7|8484.7|8491.7|8485.7|8485.7|8478.7|14
1649348700000|2022-04-07 16:25:00|8490.7|8483.7|8488.7|8482.7|8495.7|8488.7|8484.7|8477.7|9
1649349000000|2022-04-07 16:30:00|8487.7|8480.7|8486.7|8479.7|8489.7|8482.7|8486.7|8479.7|7
1649349300000|2022-04-07 16:35:00|8487.7|8478.7|8482.7|8475.7|8491.7|8485.7|8482.7|8474.7|7
1649349600000|2022-04-07 16:40:00|8481.7|8474.7|8479.7|8472.7|8487.7|8481.7|8478.7|8471.7|13
1649349900000|2022-04-07 16:45:00|8480.7|8473.7|8469.7|8462.7|8484.7|8478.7|8469.7|8462.7|22
1649350200000|2022-04-07 16:50:00|8470.7|8463.7|8481.7|8474.7|8485.7|8478.7|8470.7|8463.7|8
1649350500000|2022-04-07 16:55:00|8480.7|8473.7|8490.7|8483.7|8490.7|8483.7|8479.7|8471.7|4
1649350800000|2022-04-07 17:00:00|8489.7|8480.7|8497.7|8488.7|8499.7|8492.7|8488.7|8480.7|14
1649351100000|2022-04-07 17:05:00|8496.7|8489.7|8493.7|8485.7|8496.7|8489.7|8490.7|8483.7|6
1649351400000|2022-04-07 17:10:00|8494.7|8486.7|8502.7|8495.7|8506.7|8500.7|8492.7|8484.7|17
1649351700000|2022-04-07 17:15:00|8503.7|8494.7|8504.7|8498.7|8511.7|8504.7|8500.7|8493.7|13
1649352000000|2022-04-07 17:20:00|8505.7|8497.7|8509.7|8501.7|8513.7|8507.7|8505.7|8497.7|16
1649352300000|2022-04-07 17:25:00|8511.7|8502.7|8521.7|8513.7|8523.7|8515.7|8510.7|8502.7|27
1649352600000|2022-04-07 17:30:00|8520.7|8512.7|8518.7|8511.7|8523.7|8516.7|8517.7|8510.7|2
1649352900000|2022-04-07 17:35:00|8520.7|8510.7|8515.7|8507.7|8524.7|8515.7|8515.7|8507.7|13
1649353200000|2022-04-07 17:40:00|8516.7|8509.7|8515.7|8507.7|8520.7|8512.7|8513.7|8507.7|10
1649353500000|2022-04-07 17:45:00|8514.7|8506.7|8512.7|8503.7|8518.7|8509.7|8510.7|8502.7|10
1649353800000|2022-04-07 17:50:00|8511.7|8502.7|8518.7|8509.7|8521.7|8515.7|8510.7|8502.7|34
1649354100000|2022-04-07 17:55:00|8517.7|8508.7|8530.9|8518.9|8530.9|8521.7|8517.7|8508.7|21
1649354400000|2022-04-07 18:00:00|8535.8|8523.8|8536.5|8524.5|8546.5|8534.5|8530.9|8518.9|0
1649354700000|2022-04-07 18:05:00|8535.8|8523.8|8541.5|8529.5|8541.5|8529.5|8523.7|8511.7|0
1649355000000|2022-04-07 18:10:00|8540.8|8528.8|8537.4|8525.4|8545.8|8533.8|8532.3|8520.3|0
1649355300000|2022-04-07 18:15:00|8537|8525|8521.3|8509.3|8540.2|8528.2|8518.2|8506.2|0
1649355600000|2022-04-07 18:20:00|8520.5|8508.5|8531.9|8519.9|8531.9|8519.9|8520.5|8508.5|0
1649355900000|2022-04-07 18:25:00|8532.6|8520.6|8529.3|8517.3|8556|8544|8526.5|8514.5|0
1649356200000|2022-04-07 18:30:00|8527.6|8515.6|8529.7|8517.7|8533.3|8521.3|8522.6|8510.6|710
1649356500000|2022-04-07 18:35:00|8530.4|8518.4|8536.2|8524.2|8536.9|8524.9|8520.8|8508.8|0
1649356800000|2022-04-07 18:40:00|8535.8|8523.8|8541.9|8529.9|8544.7|8532.7|8526.2|8514.2|0
1649357100000|2022-04-07 18:45:00|8542.6|8530.6|8552.5|8540.5|8559.6|8547.6|8534|8522|0
1649357400000|2022-04-07 18:50:00|8551.8|8539.8|8564.1|8552.1|8567.7|8555.7|8547.6|8535.6|0
1649357700000|2022-04-07 18:55:00|8564.8|8552.8|8586.8|8574.8|8592.1|8580.1|8564.8|8552.8|0
1649358000000|2022-04-07 19:00:00|8583.2|8571.2|8599.3|8587.3|8605.4|8593.4|8581.8|8569.8|0
1649358300000|2022-04-07 19:05:00|8598.6|8586.6|8607.5|8595.5|8609.3|8597.3|8593.6|8581.6|0
1649358600000|2022-04-07 19:10:00|8607.2|8595.2|8617|8605|8617|8605|8602.2|8590.2|0
1649358900000|2022-04-07 19:15:00|8617.7|8605.7|8603.4|8591.4|8622|8610|8601.2|8589.2|0
1649359200000|2022-04-07 19:20:00|8602.6|8590.6|8590.5|8578.5|8603|8591|8584.1|8572.1|0
1649359500000|2022-04-07 19:25:00|8592|8580|8586.6|8574.6|8598.4|8586.4|8582|8570|0
1649359800000|2022-04-07 19:30:00|8587|8575|8607.6|8595.6|8609|8597|8582.7|8570.7|0
1649360100000|2022-04-07 19:35:00|8608.3|8596.3|8611.2|8599.2|8611.2|8599.2|8600.8|8588.8|0
1649360400000|2022-04-07 19:40:00|8611.9|8599.9|8614|8602|8620.4|8608.4|8601.2|8589.2|0
1649360700000|2022-04-07 19:45:00|8614.7|8602.7|8603.2|8591.2|8625.4|8613.4|8596.1|8584.1|0
1649361000000|2022-04-07 19:50:00|8595.4|8583.4|8584.7|8572.7|8605.3|8593.3|8579.7|8567.7|0
1649361300000|2022-04-07 19:55:00|8584.3|8572.3|8573.3|8561.3|8584.3|8572.3|8563.3|8551.3|0
1649361600000|2022-04-07 20:00:00|8551.8|8539.8|8547|8535|8553.4|8541.4|8543.4|8531.4|0
1649361900000|2022-04-07 20:05:00|8547.1|8535.1|8549.1|8537.1|8551.1|8539.1|8545.4|8533.4|0
1649362200000|2022-04-07 20:10:00|8549.7|8537.7|8550.4|8538.4|8555.4|8543.4|8549|8537|0
1649362500000|2022-04-07 20:15:00|8550.9|8538.9|8546.1|8534.1|8554|8542|8545.2|8533.2|0
1649362800000|2022-04-07 20:20:00|8545.4|8533.4|8537.6|8525.6|8546.1|8534.1|8536.9|8524.9|0
1649363100000|2022-04-07 20:25:00|8538.3|8526.3|8536.5|8524.5|8539|8527|8533.3|8521.3|0
1649363400000|2022-04-07 20:30:00|8536.9|8524.9|8539|8527|8539.7|8527.7|8534.7|8522.7|0
1649363700000|2022-04-07 20:35:00|8539.7|8527.7|8542.6|8530.6|8542.6|8530.6|8538.3|8526.3|0
1649364000000|2022-04-07 20:40:00|8543.3|8531.3|8540.3|8528.3|8543.3|8531.3|8539.7|8527.7|0
1649364300000|2022-04-07 20:45:00|8540.4|8528.4|8543.3|8531.3|8543.3|8531.3|8539|8527|0
1649364600000|2022-04-07 20:50:00|8544|8532|8548.3|8536.3|8548.9|8536.9|8544|8532|0
1649364900000|2022-04-07 20:55:00|8548.2|8536.2|8544|8532|8548.3|8536.3|8542.1|8530.1|0
1649365200000|2022-04-07 21:00:00|8544.4|8532.4|8544.2|8532.2|8545.1|8533.1|8543.3|8531.3|0
1649365500000|2022-04-07 21:05:00|8544.6|8532.6|8543.1|8531.1|8545.1|8533.1|8543.1|8531.1|0
1649365800000|2022-04-07 21:10:00|8543|8531|8542.6|8530.6|8543|8531|8541.5|8529.5|0
1649366100000|2022-04-07 21:15:00|8542.4|8530.4|8540.6|8528.6|8542.4|8530.4|8540.3|8528.3|0
1649366400000|2022-04-07 21:20:00|8541|8529|8541|8529|8542.1|8530.1|8540.6|8528.6|0
1649366700000|2022-04-07 21:25:00|8540.5|8528.5|8541.9|8529.9|8544.1|8532.1|8540.5|8528.5|0
1649367000000|2022-04-07 21:30:00|8542.8|8530.8|8543|8531|8543|8531|8542.8|8530.8|0
1649367300000|2022-04-07 21:35:00|8543.5|8531.5|8543.2|8531.2|8544.1|8532.1|8542.5|8530.5|0
1649367600000|2022-04-07 21:40:00|8543.5|8531.5|8544.1|8532.1|8544.1|8532.1|8542.8|8530.8|0
1649367900000|2022-04-07 21:45:00|8543.7|8531.7|8544.1|8532.1|8544.8|8532.8|8543.7|8531.7|0
1649368200000|2022-04-07 21:50:00|8543.9|8531.9|8543.9|8531.9|8544.1|8532.1|8543.7|8531.7|0
1649368500000|2022-04-07 21:55:00|8543.7|8531.7|8542.5|8530.5|8544.8|8532.8|8542.5|8530.5|0
1649368800000|2022-04-07 22:00:00|8541.4|8529.4|8548.9|8536.9|8548.9|8536.9|8541.4|8529.4|0
1649369100000|2022-04-07 22:05:00|8548.2|8536.2|8547.5|8535.5|8548.4|8536.4|8545.3|8533.3|0
1649369400000|2022-04-07 22:10:00|8547.8|8535.8|8550.9|8538.9|8552.5|8540.5|8546.8|8534.8|0
1649369700000|2022-04-07 22:15:00|8551.4|8539.4|8548.9|8536.9|8551.6|8539.6|8548.9|8536.9|0
1649370000000|2022-04-07 22:20:00|8549.1|8537.1|8549.6|8537.6|8550.9|8538.9|8548.9|8536.9|0
1649370300000|2022-04-07 22:25:00|8549.1|8537.1|8546.8|8534.8|8549.1|8537.1|8546.4|8534.4|0
1649370600000|2022-04-07 22:30:00|8546.9|8534.9|8545.9|8533.9|8548.2|8536.2|8545.9|8533.9|0
1649370900000|2022-04-07 22:35:00|8546|8534|8546.8|8534.8|8547.5|8535.5|8545.9|8533.9|0
1649371200000|2022-04-07 22:40:00|8546.9|8534.9|8548.2|8536.2|8548.2|8536.2|8546.9|8534.9|0
1649371500000|2022-04-07 22:45:00|8546.8|8534.8|8546.8|8534.8|8548.2|8536.2|8545.9|8533.9|0
1649371800000|2022-04-07 22:50:00|8546.4|8534.4|8544.5|8532.5|8546.7|8534.7|8543.8|8531.8|0
1649372100000|2022-04-07 22:55:00|8544.3|8532.3|8547.4|8535.4|8547.4|8535.4|8544.3|8532.3|0
1649372400000|2022-04-07 23:00:00|8547|8535|8544.5|8532.5|8548.1|8536.1|8543.8|8531.8|0
1649372700000|2022-04-07 23:05:00|8544.9|8532.9|8545.8|8533.8|8546.7|8534.7|8544.9|8532.9|0
1649373000000|2022-04-07 23:10:00|8545.9|8533.9|8553.8|8541.8|8554|8542|8545.2|8533.2|0
1649373300000|2022-04-07 23:15:00|8554|8542|8550.2|8538.2|8554|8542|8549.9|8537.9|0
1649373600000|2022-04-07 23:20:00|8550.6|8538.6|8552.4|8540.4|8553.1|8541.1|8550.2|8538.2|0
1649373900000|2022-04-07 23:25:00|8553.1|8541.1|8555.1|8543.1|8557.4|8545.4|8552.4|8540.4|0
1649374200000|2022-04-07 23:30:00|8555.6|8543.6|8553.8|8541.8|8555.8|8543.8|8552.4|8540.4|0
1649374500000|2022-04-07 23:35:00|8554.5|8542.5|8555.8|8543.8|8555.8|8543.8|8553.1|8541.1|0
1649374800000|2022-04-07 23:40:00|8555.6|8543.6|8557.4|8545.4|8559.4|8547.4|8555.1|8543.1|0
1649375100000|2022-04-07 23:45:00|8556.9|8544.9|8560.1|8548.1|8560.1|8548.1|8555.1|8543.1|0
1649375400000|2022-04-07 23:50:00|8559.4|8547.4|8563.1|8551.1|8564.4|8552.4|8559.4|8547.4|0
1649375700000|2022-04-07 23:55:00|8563.7|8551.7|8561.5|8549.5|8565.8|8553.8|8561.5|8549.5|0
1649376000000|2022-04-08 00:00:00|8561.4|8549.4|8563.1|8551.1|8563.7|8551.7|8554.5|8542.5|0
1649376300000|2022-04-08 00:05:00|8563|8551|8561.5|8549.5|8564.4|8552.4|8560.1|8548.1|0
1649376600000|2022-04-08 00:10:00|8560.8|8548.8|8558.8|8546.8|8562.4|8550.4|8558.1|8546.1|0
1649376900000|2022-04-08 00:15:00|8582.2|8570.2|8571.5|8559.5|8582.2|8570.2|8570.8|8558.8|0
1649377200000|2022-04-08 00:20:00|8570.1|8558.1|8569.4|8557.4|8575.8|8563.8|8566.5|8554.5|0
1649377500000|2022-04-08 00:25:00|8568.7|8556.7|8556.5|8544.5|8571.5|8559.5|8555.8|8543.8|0
1649377800000|2022-04-08 00:30:00|8555.8|8543.8|8555.8|8543.8|8560.1|8548.1|8555.8|8543.8|0
1649378100000|2022-04-08 00:35:00|8556.5|8544.5|8560.1|8548.1|8560.8|8548.8|8555.8|8543.8|0
1649378400000|2022-04-08 00:40:00|8559.4|8547.4|8559.4|8547.4|8560.8|8548.8|8558.7|8546.7|0
1649378700000|2022-04-08 00:45:00|8560.1|8548.1|8559.4|8547.4|8562.2|8550.2|8557.3|8545.3|0
1649379000000|2022-04-08 00:50:00|8558.7|8546.7|8561.5|8549.5|8562.6|8550.6|8558.7|8546.7|0
1649379300000|2022-04-08 00:55:00|8560.8|8548.8|8565.1|8553.1|8565.1|8553.1|8558.7|8546.7|0
1649379600000|2022-04-08 01:00:00|8565.8|8553.8|8565.8|8553.8|8567.2|8555.2|8563.7|8551.7|0
1649379900000|2022-04-08 01:05:00|8566.5|8554.5|8563.7|8551.7|8567.9|8555.9|8563.7|8551.7|0
1649380200000|2022-04-08 01:10:00|8564.4|8552.4|8560.5|8548.5|8564.4|8552.4|8560.1|8548.1|0
1649380500000|2022-04-08 01:15:00|8560.8|8548.8|8558.7|8546.7|8563|8551|8556.5|8544.5|0
1649380800000|2022-04-08 01:20:00|8559|8547|8555.8|8543.8|8561.5|8549.5|8555.8|8543.8|0
1649381100000|2022-04-08 01:25:00|8556.2|8544.2|8557.3|8545.3|8558.7|8546.7|8555.8|8543.8|0
1649381400000|2022-04-08 01:30:00|8558|8546|8557.3|8545.3|8558.7|8546.7|8556.5|8544.5|0
1649381700000|2022-04-08 01:35:00|8556.5|8544.5|8558|8546|8558.7|8546.7|8555.8|8543.8|0
1649382000000|2022-04-08 01:40:00|8558.3|8546.3|8563.7|8551.7|8564.4|8552.4|8558|8546|0
1649382300000|2022-04-08 01:45:00|8564.4|8552.4|8563|8551|8564.4|8552.4|8563|8551|0
1649382600000|2022-04-08 01:50:00|8563.7|8551.7|8555.9|8543.9|8563.7|8551.7|8555.9|8543.9|0
1649382900000|2022-04-08 01:55:00|8556.3|8544.3|8556.6|8544.6|8558.1|8546.1|8555.9|8543.9|0
1649383200000|2022-04-08 02:00:00|8556.3|8544.3|8560.2|8548.2|8560.9|8548.9|8555.9|8543.9|0
1649383500000|2022-04-08 02:05:00|8559.8|8547.8|8558.4|8546.4|8561.6|8549.6|8558.1|8546.1|0
1649383800000|2022-04-08 02:10:00|8558.8|8546.8|8559.5|8547.5|8560.2|8548.2|8556.6|8544.6|0
1649384100000|2022-04-08 02:15:00|8559.8|8547.8|8558.8|8546.8|8562.3|8550.3|8555.9|8543.9|0
1649384400000|2022-04-08 02:20:00|8559.5|8547.5|8560.2|8548.2|8561.6|8549.6|8558.8|8546.8|0
1649384700000|2022-04-08 02:25:00|8559.5|8547.5|8563.1|8551.1|8563.1|8551.1|8559.5|8547.5|0
1649385000000|2022-04-08 02:30:00|8563.8|8551.8|8566.6|8554.6|8567.3|8555.3|8562.3|8550.3|0
1649385300000|2022-04-08 02:35:00|8565.9|8553.9|8566.3|8554.3|8566.6|8554.6|8564.8|8552.8|0
1649385600000|2022-04-08 02:40:00|8565.9|8553.9|8571.6|8559.6|8571.6|8559.6|8565.2|8553.2|0
1649385900000|2022-04-08 02:45:00|8572.3|8560.3|8574.5|8562.5|8577.3|8565.3|8571.6|8559.6|0
1649386200000|2022-04-08 02:50:00|8575.2|8563.2|8574.5|8562.5|8575.9|8563.9|8573.7|8561.7|0
1649386500000|2022-04-08 02:55:00|8573.7|8561.7|8575.9|8563.9|8576.6|8564.6|8573.7|8561.7|0
1649386800000|2022-04-08 03:00:00|8576.6|8564.6|8570.9|8558.9|8578|8566|8570.2|8558.2|0
1649387100000|2022-04-08 03:05:00|8570.2|8558.2|8573|8561|8573|8561|8569.5|8557.5|0
1649387400000|2022-04-08 03:10:00|8572.3|8560.3|8575.2|8563.2|8577.3|8565.3|8572|8560|0
1649387700000|2022-04-08 03:15:00|8574.5|8562.5|8574.5|8562.5|8576.6|8564.6|8573.7|8561.7|0
1649388000000|2022-04-08 03:20:00|8574.1|8562.1|8575.9|8563.9|8578|8566|8573.7|8561.7|0
1649388300000|2022-04-08 03:25:00|8575.2|8563.2|8572.3|8560.3|8575.2|8563.2|8571.6|8559.6|0
1649388600000|2022-04-08 03:30:00|8572.7|8560.7|8568|8556|8573.7|8561.7|8564.5|8552.5|0
1649388900000|2022-04-08 03:35:00|8568.8|8556.8|8569.5|8557.5|8570.2|8558.2|8568|8556|0
1649389200000|2022-04-08 03:40:00|8569.1|8557.1|8571.6|8559.6|8572.3|8560.3|8568.8|8556.8|0
1649389500000|2022-04-08 03:45:00|8527.6|8515.6|8526.4|8514.4|8528.7|8516.7|8526.4|8514.4|0
1649389800000|2022-04-08 03:50:00|8526.5|8514.5|8524.1|8512.1|8528.7|8516.7|8521.9|8509.9|0
1649390100000|2022-04-08 03:55:00|8524.2|8512.2|8524.2|8512.2|8524.2|8512.2|8521.9|8509.9|0
1649390400000|2022-04-08 04:00:00|8568|8556|8563.1|8551.1|8568.8|8556.8|8563.1|8551.1|0
1649390700000|2022-04-08 04:05:00|8563.8|8551.8|8563.1|8551.1|8565.2|8553.2|8563.1|8551.1|0
1649391000000|2022-04-08 04:10:00|8563.4|8551.4|8563.8|8551.8|8565.9|8553.9|8563.4|8551.4|0
1649391300000|2022-04-08 04:15:00|8564.5|8552.5|8560.9|8548.9|8564.5|8552.5|8560.9|8548.9|0
1649391600000|2022-04-08 04:20:00|8561.6|8549.6|8561.6|8549.6|8561.6|8549.6|8559.5|8547.5|0
1649391900000|2022-04-08 04:25:00|8560.9|8548.9|8563.8|8551.8|8564.5|8552.5|8560.9|8548.9|0
1649392200000|2022-04-08 04:30:00|8564.5|8552.5|8563.1|8551.1|8564.5|8552.5|8562.3|8550.3|0
1649392500000|2022-04-08 04:35:00|8563.8|8551.8|8565.2|8553.2|8566.6|8554.6|8563.8|8551.8|0
1649392800000|2022-04-08 04:40:00|8565.9|8553.9|8562.7|8550.7|8567.3|8555.3|8562.3|8550.3|0
1649393100000|2022-04-08 04:45:00|8562.3|8550.3|8559.5|8547.5|8562.7|8550.7|8559.5|8547.5|0
1649393400000|2022-04-08 04:50:00|8560.2|8548.2|8556.7|8544.7|8560.2|8548.2|8556.7|8544.7|0
1649393700000|2022-04-08 04:55:00|8557.4|8545.4|8560.9|8548.9|8560.9|8548.9|8556.7|8544.7|0
1649394000000|2022-04-08 05:00:00|8560.6|8548.6|8559.5|8547.5|8564.5|8552.5|8559.5|8547.5|0
1649394300000|2022-04-08 05:05:00|8558.8|8546.8|8561.7|8549.7|8561.7|8549.7|8556.7|8544.7|0
1649394600000|2022-04-08 05:10:00|8561.4|8549.4|8568.8|8556.8|8568.8|8556.8|8559.6|8547.6|0
1649394900000|2022-04-08 05:15:00|8569.6|8557.6|8575.3|8563.3|8576|8564|8568.1|8556.1|0
1649395200000|2022-04-08 05:20:00|8576|8564|8575.3|8563.3|8578.1|8566.1|8573.1|8561.1|0
1649395500000|2022-04-08 05:25:00|8574.5|8562.5|8573.8|8561.8|8576|8564|8571.7|8559.7|0
1649395800000|2022-04-08 05:30:00|8573.5|8561.5|8573.8|8561.8|8574.5|8562.5|8571.7|8559.7|0
1649396100000|2022-04-08 05:35:00|8573.5|8561.5|8572.4|8560.4|8573.8|8561.8|8571|8559|0
1649396400000|2022-04-08 05:40:00|8571.7|8559.7|8572.1|8560.1|8572.4|8560.4|8570.3|8558.3|0
1649396700000|2022-04-08 05:45:00|8572.5|8560.5|8575|8563|8575.7|8563.7|8572.1|8560.1|0
1649397000000|2022-04-08 05:50:00|8574.6|8562.6|8579.2|8567.2|8581.7|8569.7|8573.9|8561.9|0
1649397300000|2022-04-08 05:55:00|8578.5|8566.5|8582.1|8570.1|8584.2|8572.2|8578.5|8566.5|0
1649397600000|2022-04-08 06:00:00|8537.6|8525.6|8539.7|8534.7|8552.2|8547.2|8532.7|8523.4|23
1649397900000|2022-04-08 06:05:00|8539.2|8534.2|8548.2|8543.2|8548.2|8543.2|8538.7|8533.7|2
1649398200000|2022-04-08 06:10:00|8546.7|8541.7|8542.2|8537.2|8547.7|8542.7|8540.7|8535.7|8
1649398500000|2022-04-08 06:15:00|8541.7|8536.7|8547.7|8542.7|8550.7|8545.7|8540.7|8535.7|22
1649398800000|2022-04-08 06:20:00|8546.7|8541.7|8562.2|8557.2|8562.7|8557.7|8546.7|8541.7|20
1649399100000|2022-04-08 06:25:00|8561.7|8556.7|8562.7|8557.7|8568.7|8563.7|8561.2|8556.2|24
1649399400000|2022-04-08 06:30:00|8561.7|8556.7|8564.7|8559.7|8566.7|8561.7|8557.7|8552.7|16
1649399700000|2022-04-08 06:35:00|8564.2|8559.2|8553.7|8548.7|8567.7|8562.7|8552.7|8547.7|19
1649400000000|2022-04-08 06:40:00|8553.2|8548.2|8558.2|8553.2|8559.2|8554.2|8546.7|8541.7|39
1649400300000|2022-04-08 06:45:00|8557.2|8552.2|8564.2|8559.2|8568.2|8563.2|8555.7|8550.7|19
1649400600000|2022-04-08 06:50:00|8564.7|8559.7|8568.2|8563.2|8568.7|8563.7|8560.7|8555.7|7
1649400900000|2022-04-08 06:55:00|8567.2|8562.2|8562.7|8557.7|8574.2|8569.2|8561.2|8556.2|61
1649401200000|2022-04-08 07:00:00|8561.2|8556.2|8565.7|8560.7|8578.7|8573.7|8557.7|8552.7|456
1649401500000|2022-04-08 07:05:00|8566.2|8561.2|8585.7|8580.7|8586.7|8581.7|8563.7|8558.7|362
1649401800000|2022-04-08 07:10:00|8586.2|8581.2|8588.2|8583.2|8591.7|8586.7|8582.7|8577.7|165
1649402100000|2022-04-08 07:15:00|8588.7|8583.7|8573.2|8568.2|8589.2|8584.2|8564.2|8559.2|160
1649402400000|2022-04-08 07:20:00|8574.7|8569.7|8587.7|8582.7|8593.2|8588.2|8573.7|8568.7|91
1649402700000|2022-04-08 07:25:00|8588.2|8583.2|8584.2|8579.2|8592.7|8587.7|8576.2|8571.2|78
1649403000000|2022-04-08 07:30:00|8585.7|8580.7|8571.7|8566.7|8585.7|8580.7|8570.7|8565.7|191
1649403300000|2022-04-08 07:35:00|8572.2|8567.2|8580.7|8575.7|8583.7|8578.7|8571.7|8566.7|82
1649403600000|2022-04-08 07:40:00|8579.7|8574.7|8570.7|8565.7|8581.7|8576.7|8570.7|8565.7|85
1649403900000|2022-04-08 07:45:00|8570.2|8565.2|8570.7|8565.7|8572.2|8567.2|8564.2|8559.2|154
1649404200000|2022-04-08 07:50:00|8571.2|8566.2|8573.7|8568.7|8581.7|8576.7|8569.7|8564.7|100
1649404500000|2022-04-08 07:55:00|8574.2|8569.2|8579.7|8574.7|8582.2|8577.2|8570.7|8565.7|124
1649404800000|2022-04-08 08:00:00|8579.2|8574.2|8589.2|8584.2|8589.7|8584.7|8578.2|8573.2|101
1649405100000|2022-04-08 08:05:00|8589.7|8584.7|8591.7|8586.7|8594.2|8589.2|8586.7|8581.7|121
1649405400000|2022-04-08 08:10:00|8592.2|8587.2|8595.7|8590.7|8597.2|8592.2|8589.7|8584.7|83
1649405700000|2022-04-08 08:15:00|8595.2|8590.2|8602.2|8597.2|8603.2|8598.2|8595.2|8590.2|123
1649406000000|2022-04-08 08:20:00|8602.7|8597.7|8607.7|8602.7|8609.2|8604.2|8599.7|8594.7|60
1649406300000|2022-04-08 08:25:00|8607.2|8602.2|8599.2|8594.2|8608.2|8603.2|8598.7|8593.7|43
1649406600000|2022-04-08 08:30:00|8598.7|8593.7|8598.7|8593.7|8605.7|8600.7|8597.2|8592.2|51
1649406900000|2022-04-08 08:35:00|8598.2|8593.2|8597.7|8592.7|8600.7|8595.7|8592.2|8587.2|74
1649407200000|2022-04-08 08:40:00|8597.2|8592.2|8579.2|8574.2|8597.7|8592.7|8579.2|8574.2|75
1649407500000|2022-04-08 08:45:00|8578.2|8573.2|8568.7|8563.7|8579.2|8574.2|8567.7|8562.7|118
1649407800000|2022-04-08 08:50:00|8569.2|8564.2|8553.2|8548.2|8569.2|8564.2|8553.2|8548.2|149
1649408100000|2022-04-08 08:55:00|8552.7|8547.7|8555.2|8550.2|8561.2|8556.2|8548.2|8543.2|92
1649408400000|2022-04-08 09:00:00|8555.7|8550.7|8551.7|8546.7|8555.7|8550.7|8546.2|8541.2|94
1649408700000|2022-04-08 09:05:00|8551.2|8546.2|8545.7|8540.7|8554.2|8549.2|8544.2|8539.2|102
1649409000000|2022-04-08 09:10:00|8545.2|8540.2|8550.2|8545.2|8555.7|8550.7|8544.7|8539.7|77
1649409300000|2022-04-08 09:15:00|8549.7|8544.7|8558.7|8553.7|8559.2|8554.2|8549.7|8544.7|54
1649409600000|2022-04-08 09:20:00|8559.2|8554.2|8560.2|8555.2|8562.7|8557.7|8555.2|8550.2|49
1649409900000|2022-04-08 09:25:00|8559.7|8554.7|8564.2|8559.2|8564.2|8559.2|8559.7|8554.7|28
1649410200000|2022-04-08 09:30:00|8564.7|8559.7|8564.7|8559.7|8567.2|8562.2|8560.7|8555.7|208
1649410500000|2022-04-08 09:35:00|8564.2|8559.2|8571.2|8566.2|8571.2|8566.2|8562.2|8557.2|40
1649410800000|2022-04-08 09:40:00|8572.2|8567.2|8565.7|8560.7|8574.2|8569.2|8565.7|8560.7|56
1649411100000|2022-04-08 09:45:00|8566.2|8561.2|8574.7|8569.7|8575.7|8570.7|8565.2|8560.2|147
1649411400000|2022-04-08 09:50:00|8574.2|8569.2|8577.2|8572.2|8577.7|8572.7|8570.7|8565.7|55
1649411700000|2022-04-08 09:55:00|8577.7|8572.7|8578.2|8573.2|8580.2|8575.2|8575.2|8570.2|36
1649412000000|2022-04-08 10:00:00|8577.7|8572.7|8581.2|8576.2|8583.2|8578.2|8576.7|8571.7|79
1649412300000|2022-04-08 10:05:00|8580.7|8575.7|8585.2|8580.2|8588.7|8583.7|8580.7|8575.7|82
1649412600000|2022-04-08 10:10:00|8584.7|8579.7|8568.7|8563.7|8587.2|8582.2|8567.7|8562.7|72
1649412900000|2022-04-08 10:15:00|8569.2|8564.2|8562.2|8557.2|8579.2|8574.2|8561.2|8556.2|154
1649413200000|2022-04-08 10:20:00|8562.7|8557.7|8564.7|8559.7|8566.7|8561.7|8562.7|8557.7|43
1649413500000|2022-04-08 10:25:00|8564.2|8559.2|8566.2|8561.2|8569.7|8564.7|8563.2|8558.2|38
1649413800000|2022-04-08 10:30:00|8565.7|8560.7|8566.2|8561.2|8571.7|8566.7|8563.7|8558.7|38
1649414100000|2022-04-08 10:35:00|8566.7|8561.7|8570.7|8565.7|8571.2|8566.2|8563.7|8558.7|22
1649414400000|2022-04-08 10:40:00|8571.2|8566.2|8571.2|8566.2|8573.7|8568.7|8569.7|8564.7|28
1649414700000|2022-04-08 10:45:00|8571.7|8566.7|8577.7|8572.7|8581.2|8576.2|8571.2|8566.2|38
1649415000000|2022-04-08 10:50:00|8578.2|8573.2|8587.2|8582.2|8587.7|8582.7|8577.7|8572.7|56
1649415300000|2022-04-08 10:55:00|8586.7|8581.7|8593.7|8588.7|8595.2|8590.2|8586.2|8581.2|51
1649415600000|2022-04-08 11:00:00|8594.2|8589.2|8596.7|8591.7|8597.2|8592.2|8593.2|8588.2|38
1649415900000|2022-04-08 11:05:00|8597.2|8592.2|8598.2|8593.2|8600.7|8595.7|8596.7|8591.7|41
1649416200000|2022-04-08 11:10:00|8598.7|8593.7|8599.2|8594.2|8602.2|8597.2|8598.2|8593.2|53
1649416500000|2022-04-08 11:15:00|8599.7|8594.7|8601.2|8596.2|8603.2|8598.2|8598.2|8593.2|48
1649416800000|2022-04-08 11:20:00|8600.7|8595.7|8601.7|8596.7|8604.2|8599.2|8600.7|8595.7|14
1649417100000|2022-04-08 11:25:00|8601.2|8596.2|8607.7|8602.7|8608.7|8603.7|8601.2|8596.2|53
1649417400000|2022-04-08 11:30:00|8607.2|8602.2|8612.2|8607.2|8616.2|8611.2|8605.7|8600.7|96
1649417700000|2022-04-08 11:35:00|8611.7|8606.7|8618.2|8613.2|8618.2|8613.2|8611.7|8606.7|55
1649418000000|2022-04-08 11:40:00|8618.3|8613.3|8622.3|8617.3|8624.3|8619.3|8618.3|8613.3|90
1649418300000|2022-04-08 11:45:00|8621.3|8616.3|8626.3|8621.3|8628.3|8623.3|8619.8|8614.8|79
1649418600000|2022-04-08 11:50:00|8625.8|8620.8|8626.3|8621.3|8628.3|8623.3|8622.8|8617.8|92
1649418900000|2022-04-08 11:55:00|8625.8|8620.8|8623.8|8618.8|8626.3|8621.3|8619.3|8614.3|105
1649419200000|2022-04-08 12:00:00|8624.3|8619.3|8622.8|8617.8|8625.8|8620.8|8621.3|8616.3|67
1649419500000|2022-04-08 12:05:00|8623.3|8618.3|8624.3|8619.3|8624.3|8619.3|8619.8|8614.8|38
1649419800000|2022-04-08 12:10:00|8623.8|8618.8|8618.3|8613.3|8624.3|8619.3|8618.3|8613.3|71
1649420100000|2022-04-08 12:15:00|8618.8|8613.8|8617.8|8612.8|8621.8|8616.8|8616.3|8611.3|76
1649420400000|2022-04-08 12:20:00|8617.3|8612.3|8619.8|8614.8|8621.3|8616.3|8614.8|8609.8|41
1649420700000|2022-04-08 12:25:00|8619.3|8614.3|8618.8|8613.8|8622.8|8617.8|8618.8|8613.8|30
1649421000000|2022-04-08 12:30:00|8618.3|8613.3|8609.3|8604.3|8619.3|8614.3|8608.3|8603.3|192
1649421300000|2022-04-08 12:35:00|8608.8|8603.8|8603.3|8598.3|8609.8|8604.8|8602.8|8597.8|55
1649421600000|2022-04-08 12:40:00|8604.3|8599.3|8602.8|8597.8|8604.3|8599.3|8599.3|8594.3|59
1649421900000|2022-04-08 12:45:00|8602.3|8597.3|8602.8|8597.8|8603.3|8598.3|8599.8|8594.8|40
1649422200000|2022-04-08 12:50:00|8602.3|8597.3|8600.3|8595.3|8603.8|8598.8|8598.3|8593.3|207
1649422500000|2022-04-08 12:55:00|8599.8|8594.8|8599.3|8594.3|8601.8|8596.8|8598.3|8593.3|45
1649422800000|2022-04-08 13:00:00|8598.8|8593.8|8593.3|8588.3|8600.3|8595.3|8592.8|8587.8|69
1649423100000|2022-04-08 13:05:00|8593.8|8588.8|8592.3|8587.3|8594.8|8589.8|8586.8|8581.8|53
1649423400000|2022-04-08 13:10:00|8593.3|8588.3|8587.3|8582.3|8593.3|8588.3|8586.3|8581.3|155
1649423700000|2022-04-08 13:15:00|8586.3|8581.3|8590.3|8585.3|8591.3|8586.3|8585.3|8580.3|156
1649424000000|2022-04-08 13:20:00|8589.8|8584.8|8585.3|8580.3|8591.3|8586.3|8583.8|8578.8|49
1649424300000|2022-04-08 13:25:00|8584.8|8579.8|8583.8|8578.8|8586.3|8581.3|8581.3|8576.3|46
1649424600000|2022-04-08 13:30:00|8584.3|8579.3|8586.3|8581.3|8592.3|8587.3|8583.3|8578.3|113
1649424900000|2022-04-08 13:35:00|8586.8|8581.8|8583.8|8578.8|8589.8|8584.8|8581.8|8576.8|102
1649425200000|2022-04-08 13:40:00|8584.3|8579.3|8577.8|8572.8|8584.3|8579.3|8577.8|8572.8|86
1649425500000|2022-04-08 13:45:00|8577.3|8572.3|8578.8|8573.8|8582.3|8577.3|8573.8|8568.8|122
1649425800000|2022-04-08 13:50:00|8578.3|8573.3|8580.8|8575.8|8583.3|8578.3|8576.8|8571.8|68
1649426100000|2022-04-08 13:55:00|8580.3|8575.3|8575.3|8570.3|8585.3|8580.3|8575.3|8570.3|89
1649426400000|2022-04-08 14:00:00|8572.3|8567.3|8589.8|8584.8|8591.8|8586.8|8568.3|8563.3|250
1649426700000|2022-04-08 14:05:00|8589.3|8584.3|8593.3|8588.3|8596.3|8591.3|8584.8|8579.8|108
1649427000000|2022-04-08 14:10:00|8593.1|8588.1|8580.6|8575.6|8593.1|8588.1|8578.6|8573.6|96
1649427300000|2022-04-08 14:15:00|8580.1|8575.1|8578.6|8573.6|8581.1|8576.1|8574.1|8569.1|77
1649427600000|2022-04-08 14:20:00|8579.1|8574.1|8585.1|8580.1|8589.6|8584.6|8578.6|8573.6|117
1649427900000|2022-04-08 14:25:00|8586.1|8581.1|8590.6|8585.6|8591.1|8586.1|8584.1|8579.1|81
1649428200000|2022-04-08 14:30:00|8590.1|8585.1|8591.6|8586.6|8595.1|8590.1|8587.1|8582.1|121
1649428500000|2022-04-08 14:35:00|8592.1|8587.1|8590.6|8585.6|8593.6|8588.6|8589.1|8584.1|132
1649428800000|2022-04-08 14:40:00|8591.1|8586.1|8588.1|8583.1|8592.1|8587.1|8586.1|8581.1|82
1649429100000|2022-04-08 14:45:00|8587.6|8582.6|8585.1|8580.1|8592.1|8587.1|8583.1|8578.1|127
1649429400000|2022-04-08 14:50:00|8586.1|8581.1|8596.6|8591.6|8599.1|8594.1|8585.1|8580.1|106
1649429700000|2022-04-08 14:55:00|8597.1|8592.1|8604.6|8599.6|8605.1|8600.1|8591.6|8586.6|516
1649430000000|2022-04-08 15:00:00|8604.1|8599.1|8602.6|8597.6|8607.1|8602.1|8600.6|8595.6|160
1649430300000|2022-04-08 15:05:00|8603.6|8598.6|8602.1|8597.1|8606.1|8601.1|8599.1|8594.1|138
1649430600000|2022-04-08 15:10:00|8602.6|8597.6|8601.6|8596.6|8603.6|8598.6|8599.6|8594.6|86
1649430900000|2022-04-08 15:15:00|8602.1|8597.1|8602.1|8597.1|8605.1|8600.1|8598.1|8593.1|75
1649431200000|2022-04-08 15:20:00|8601.6|8596.6|8601.1|8596.1|8603.6|8598.6|8598.6|8593.6|127
1649431500000|2022-04-08 15:25:00|8600.1|8595.1|8601.1|8596.1|8604.1|8599.1|8591.1|8586.1|436
1649431800000|2022-04-08 15:30:00|8601.6|8595.6|8610.6|8604.6|8614.6|8608.6|8598.6|8592.6|356
1649432100000|2022-04-08 15:35:00|8609.6|8603.6|8607.6|8600.6|8612.6|8606.6|8604.6|8597.6|205
1649432400000|2022-04-08 15:40:00|8606.6|8601.6|8607.6|8600.6|8613.6|8606.6|8606.6|8600.6|82
1649432700000|2022-04-08 15:45:00|8606.6|8599.6|8606.6|8599.6|8610.6|8604.6|8605.6|8598.6|16
1649433000000|2022-04-08 15:50:00|8605.6|8600.6|8606.6|8600.6|8611.6|8604.6|8605.6|8599.6|124
1649433300000|2022-04-08 15:55:00|8607.6|8601.6|8607.6|8600.6|8609.6|8603.6|8605.6|8598.6|15
1649433600000|2022-04-08 16:00:00|8608.6|8601.6|8607.6|8600.6|8608.6|8602.6|8606.6|8599.6|483
1649433900000|2022-04-08 16:05:00|8606.6|8599.6|8601.6|8594.6|8607.6|8600.6|8599.6|8592.6|59
1649434200000|2022-04-08 16:10:00|8600.6|8595.6|8599.6|8593.6|8605.6|8599.6|8597.6|8591.6|24
1649434500000|2022-04-08 16:15:00|8600.6|8592.6|8601.6|8594.6|8602.6|8596.6|8596.6|8588.6|4
1649434800000|2022-04-08 16:20:00|8602.6|8593.6|8605.6|8598.6|8605.6|8599.6|8601.6|8593.6|4
1649435100000|2022-04-08 16:25:00|8606.6|8599.6|8608.6|8601.6|8610.6|8603.6|8605.6|8598.6|15
1649435400000|2022-04-08 16:30:00|8607.6|8600.6|8605.6|8598.6|8608.6|8600.6|8603.6|8596.6|8
1649435700000|2022-04-08 16:35:00|8606.6|8599.6|8606.6|8599.6|8606.6|8600.6|8604.6|8598.6|0
1649436000000|2022-04-08 16:40:00|8607.6|8600.6|8609.6|8602.6|8609.6|8603.6|8606.6|8599.6|8
1649436300000|2022-04-08 16:45:00|8608.6|8603.6|8609.6|8603.6|8610.6|8603.6|8608.6|8602.6|1
1649436600000|2022-04-08 16:50:00|8610.6|8604.6|8611.6|8604.6|8614.6|8607.6|8609.6|8603.6|20
1649436900000|2022-04-08 16:55:00|8612.6|8605.6|8612.6|8605.6|8614.6|8608.6|8610.6|8604.6|15
1649437200000|2022-04-08 17:00:00|8611.6|8606.6|8614.6|8607.6|8614.6|8607.6|8611.6|8605.6|7
1649437500000|2022-04-08 17:05:00|8613.6|8606.6|8614.6|8607.6|8614.6|8607.6|8611.6|8604.6|6
1649437800000|2022-04-08 17:10:00|8615.6|8608.6|8612.6|8605.6|8616.6|8610.6|8609.6|8603.6|36
1649438100000|2022-04-08 17:15:00|8613.6|8604.6|8611.6|8604.6|8613.6|8607.6|8609.6|8602.6|30
1649438400000|2022-04-08 17:20:00|8610.6|8603.6|8609.6|8602.6|8613.6|8606.6|8609.6|8602.6|28
1649438700000|2022-04-08 17:25:00|8608.6|8603.6|8606.6|8599.6|8610.6|8603.6|8605.6|8598.6|8
1649439000000|2022-04-08 17:30:00|8607.6|8600.6|8602.6|8595.6|8607.6|8600.6|8602.6|8595.6|9
1649439300000|2022-04-08 17:35:00|8603.6|8596.6|8602.6|8595.6|8606.6|8598.6|8602.6|8595.6|4
1649439600000|2022-04-08 17:40:00|8601.6|8594.6|8600.6|8594.6|8604.6|8596.6|8598.6|8591.6|7
1649439900000|2022-04-08 17:45:00|8599.6|8593.6|8597.6|8590.6|8600.6|8593.6|8597.6|8590.6|23
1649440200000|2022-04-08 17:50:00|8596.6|8589.6|8603.6|8594.6|8605.6|8598.6|8594.6|8587.6|81
1649440500000|2022-04-08 17:55:00|8602.6|8591.6|8606.6|8594.6|8607.6|8599.6|8600.6|8589.6|19
1649440800000|2022-04-08 18:00:00|8605.9|8593.9|8600.2|8588.2|8613|8601|8598|8586|0
1649441100000|2022-04-08 18:05:00|8600.9|8588.9|8610.2|8598.2|8610.9|8598.9|8598|8586|0
1649441400000|2022-04-08 18:10:00|8610.9|8598.9|8615.9|8603.9|8616.6|8604.6|8609.5|8597.5|0
1649441700000|2022-04-08 18:15:00|8616.6|8604.6|8608.4|8596.4|8616.6|8604.6|8605.2|8593.2|0
1649442000000|2022-04-08 18:20:00|8608.7|8596.7|8598.7|8586.7|8620.5|8608.5|8598|8586|0
1649442300000|2022-04-08 18:25:00|8598|8586|8583|8571|8598|8586|8575.8|8563.8|0
1649442600000|2022-04-08 18:30:00|8583.7|8571.7|8576.2|8564.2|8583.7|8571.7|8573.7|8561.7|20
1649442900000|2022-04-08 18:35:00|8576.6|8564.6|8585.1|8573.1|8589.4|8577.4|8572.3|8560.3|0
1649443200000|2022-04-08 18:40:00|8584.4|8572.4|8580.4|8568.4|8590.4|8578.4|8577.5|8565.5|0
1649443500000|2022-04-08 18:45:00|8581.8|8569.8|8593.2|8581.2|8594.7|8582.7|8578.9|8566.9|0
1649443800000|2022-04-08 18:50:00|8592.5|8580.5|8609.9|8597.9|8614.2|8602.2|8591.8|8579.8|0
1649444100000|2022-04-08 18:55:00|8609.2|8597.2|8599.9|8587.9|8610.6|8598.6|8596.3|8584.3|0
1649444400000|2022-04-08 19:00:00|8598.4|8586.4|8597|8585|8603.4|8591.4|8594.1|8582.1|0
1649444700000|2022-04-08 19:05:00|8597.8|8585.8|8590.6|8578.6|8603.5|8591.5|8587.7|8575.7|0
1649445000000|2022-04-08 19:10:00|8591.3|8579.3|8603.5|8591.5|8618.5|8606.5|8587|8575|0
1649445300000|2022-04-08 19:15:00|8602.8|8590.8|8602|8590|8622.1|8610.1|8598.5|8586.5|0
1649445600000|2022-04-08 19:20:00|8599.9|8587.9|8602.4|8590.4|8608.5|8596.5|8594.9|8582.9|0
1649445900000|2022-04-08 19:25:00|8602|8590|8608.5|8596.5|8609.9|8597.9|8601.3|8589.3|0
1649446200000|2022-04-08 19:30:00|8609.9|8597.9|8593.5|8581.5|8615.3|8603.3|8592.8|8580.8|0
1649446500000|2022-04-08 19:35:00|8594.2|8582.2|8584.6|8572.6|8594.9|8582.9|8583.5|8571.5|0
1649446800000|2022-04-08 19:40:00|8585|8573|8601.4|8589.4|8602.1|8590.1|8581.4|8569.4|0
1649447100000|2022-04-08 19:45:00|8600|8588|8577.1|8565.1|8606.4|8594.4|8577.1|8565.1|0
1649447400000|2022-04-08 19:50:00|8575.7|8563.7|8560.6|8548.6|8579.2|8567.2|8556.3|8544.3|0
1649447700000|2022-04-08 19:55:00|8559.9|8547.9|8574.2|8562.2|8574.2|8562.2|8546.3|8534.3|0
1649448000000|2022-04-08 20:00:00|8593.9|8581.9|8595.3|8583.3|8604.6|8592.6|8593|8581|0
1649448300000|2022-04-08 20:05:00|8594.8|8582.8|8595.2|8583.2|8596.6|8584.6|8590.9|8578.9|0
1649448600000|2022-04-08 20:10:00|8595.9|8583.9|8587.4|8575.4|8595.9|8583.9|8587.4|8575.4|0
1649448900000|2022-04-08 20:15:00|8588.1|8576.1|8584.7|8572.7|8589|8577|8584|8572|0
1649449200000|2022-04-08 20:20:00|8584|8572|8590.4|8578.4|8591.7|8579.7|8582.4|8570.4|0
1649449500000|2022-04-08 20:25:00|8590.6|8578.6|8588.1|8576.1|8591.1|8579.1|8588.1|8576.1|0
1649449800000|2022-04-08 20:30:00|8589|8577|8587.5|8575.5|8590.4|8578.4|8586.2|8574.2|0
1649450100000|2022-04-08 20:35:00|8588|8576|8585.5|8573.5|8589.1|8577.1|8585.5|8573.5|0
1649450400000|2022-04-08 20:40:00|8584.8|8572.8|8585.5|8573.5|8586.9|8574.9|8583.5|8571.5|0
1649450700000|2022-04-08 20:45:00|8584.8|8572.8|8585.5|8573.5|8587.6|8575.6|8584.2|8572.2|0
1649451000000|2022-04-08 20:50:00|8586|8574|8580.5|8568.5|8586.2|8574.2|8579.2|8567.2|0
1649451300000|2022-04-08 20:55:00|8580.6|8568.6|8586.4|8574.4|8587.3|8575.3|8580.6|8568.6|0
1649023200000|2022-04-03 22:00:00|8525.6|8513.6|8520.8|8508.8|8527.5|8515.5|8519.7|8507.7|0
1649023500000|2022-04-03 22:05:00|8521.5|8509.5|8524.9|8512.9|8526.2|8514.2|8520.8|8508.8|0
1649023800000|2022-04-03 22:10:00|8524|8512|8522.1|8510.1|8525.8|8513.8|8522.1|8510.1|0
1649024100000|2022-04-03 22:15:00|8523.2|8511.2|8516.5|8504.5|8523.4|8511.4|8514.6|8502.6|0
1649024400000|2022-04-03 22:20:00|8516.3|8504.3|8518.7|8506.7|8519.3|8507.3|8513.9|8501.9|0
1649024700000|2022-04-03 22:25:00|8518.6|8506.6|8516.9|8504.9|8518.7|8506.7|8515.2|8503.2|0
1649025000000|2022-04-03 22:30:00|8516.5|8504.5|8514.6|8502.6|8517.4|8505.4|8512.4|8500.4|0
1649025300000|2022-04-03 22:35:00|8514.5|8502.5|8510.7|8498.7|8515.2|8503.2|8509.8|8497.8|0
1649025600000|2022-04-03 22:40:00|8511.1|8499.1|8515.8|8503.8|8517.4|8505.4|8511.1|8499.1|0
1649025900000|2022-04-03 22:45:00|8515.9|8503.9|8516.5|8504.5|8518|8506|8515.6|8503.6|0
1649026200000|2022-04-03 22:50:00|8517.4|8505.4|8518.7|8506.7|8518.7|8506.7|8515.2|8503.2|0
1649026500000|2022-04-03 22:55:00|8518.6|8506.6|8516.3|8504.3|8518.6|8506.6|8515.2|8503.2|0
1649026800000|2022-04-03 23:00:00|8515.8|8503.8|8516.5|8504.5|8517.3|8505.3|8515.8|8503.8|0
1649027100000|2022-04-03 23:05:00|8517.3|8505.3|8517.3|8505.3|8518|8506|8516.5|8504.5|0
1649027400000|2022-04-03 23:10:00|8516.5|8504.5|8519.3|8507.3|8519.3|8507.3|8516.2|8504.2|0
1649027700000|2022-04-03 23:15:00|8519.2|8507.2|8516.5|8504.5|8521.4|8509.4|8516.5|8504.5|0
1649028000000|2022-04-03 23:20:00|8516.4|8504.4|8514.8|8502.8|8516.4|8504.4|8512|8500|0
1649028300000|2022-04-03 23:25:00|8515.4|8503.4|8513.7|8501.7|8516.1|8504.1|8513.7|8501.7|0
1649028600000|2022-04-03 23:30:00|8514.1|8502.1|8509.4|8497.4|8514.8|8502.8|8508.7|8496.7|0
1649028900000|2022-04-03 23:35:00|8509.3|8497.3|8510.7|8498.7|8512.4|8500.4|8507.2|8495.2|0
1649029200000|2022-04-03 23:40:00|8511.3|8499.3|8507.9|8495.9|8512|8500|8507.2|8495.2|0
1649029500000|2022-04-03 23:45:00|8508.7|8496.7|8499|8487|8508.7|8496.7|8498.4|8486.4|0
1649029800000|2022-04-03 23:50:00|8498.6|8486.6|8501.2|8489.2|8501.8|8489.8|8497.9|8485.9|0
1649030100000|2022-04-03 23:55:00|8500.1|8488.1|8503.1|8491.1|8503.8|8491.8|8499.7|8487.7|0
1649030400000|2022-04-04 00:00:00|8503.7|8491.7|8501.3|8489.3|8506.5|8494.5|8499.6|8487.6|0
1649030700000|2022-04-04 00:05:00|8501.1|8489.1|8501.9|8489.9|8503.2|8491.2|8499|8487|0
1649031000000|2022-04-04 00:10:00|8501.4|8489.4|8502.5|8490.5|8503.2|8491.2|8500.4|8488.4|0
1649031300000|2022-04-04 00:15:00|8502.1|8490.1|8495.5|8483.5|8508.5|8496.5|8494.5|8482.5|0
1649031600000|2022-04-04 00:20:00|8494.5|8482.5|8499.8|8487.8|8499.8|8487.8|8490.1|8478.1|0
1649031900000|2022-04-04 00:25:00|8500.2|8488.2|8503.1|8491.1|8505.3|8493.3|8498.7|8486.7|0
1649032200000|2022-04-04 00:30:00|8500.7|8488.7|8491.3|8479.3|8500.7|8488.7|8490.2|8478.2|0
1649032500000|2022-04-04 00:35:00|8490|8478|8491.3|8479.3|8491.3|8479.3|8485.8|8473.8|0
1649032800000|2022-04-04 00:40:00|8491.7|8479.7|8490.2|8478.2|8492.3|8480.3|8484.8|8472.8|0
1649033100000|2022-04-04 00:45:00|8491.3|8479.3|8492.4|8480.4|8492.4|8480.4|8488.1|8476.1|0
1649033400000|2022-04-04 00:50:00|8492.8|8480.8|8497.8|8485.8|8498.8|8486.8|8492.8|8480.8|0
1649033700000|2022-04-04 00:55:00|8498.2|8486.2|8503.2|8491.2|8503.2|8491.2|8496.7|8484.7|0
1649034000000|2022-04-04 01:00:00|8503.1|8491.1|8498.8|8486.8|8503.1|8491.1|8498.8|8486.8|0
1649034300000|2022-04-04 01:05:00|8498.4|8486.4|8501|8489|8501|8489|8497.7|8485.7|0
1649034600000|2022-04-04 01:10:00|8501.4|8489.4|8504.2|8492.2|8505.3|8493.3|8501.4|8489.4|0
1649034900000|2022-04-04 01:15:00|8504.3|8492.3|8509.7|8497.7|8509.7|8497.7|8504.2|8492.2|0
1649035200000|2022-04-04 01:20:00|8510.1|8498.1|8509.6|8497.6|8511.8|8499.8|8509.6|8497.6|0
1649035500000|2022-04-04 01:25:00|8508.8|8496.8|8507.5|8495.5|8509.6|8497.6|8505.3|8493.3|0
1649035800000|2022-04-04 01:30:00|8508.3|8496.3|8509.7|8497.7|8511.8|8499.8|8507.5|8495.5|0
1649036100000|2022-04-04 01:35:00|8510.5|8498.5|8509.7|8497.7|8511.8|8499.8|8509.7|8497.7|0
1649036400000|2022-04-04 01:40:00|8510.5|8498.5|8511.8|8499.8|8514|8502|8509.6|8497.6|0
1649036700000|2022-04-04 01:45:00|8512.6|8500.6|8511.8|8499.8|8514|8502|8510.7|8498.7|0
1649037000000|2022-04-04 01:50:00|8512.7|8500.7|8514|8502|8516.2|8504.2|8512.7|8500.7|0
1649037300000|2022-04-04 01:55:00|8513.1|8501.1|8511.8|8499.8|8513.1|8501.1|8510.7|8498.7|0
1649037600000|2022-04-04 02:00:00|8511|8499|8511.8|8499.8|8516.1|8504.1|8507.5|8495.5|0
1649037900000|2022-04-04 02:05:00|8512.2|8500.2|8509.7|8497.7|8514|8502|8509.7|8497.7|0
1649038200000|2022-04-04 02:10:00|8509.6|8497.6|8509.7|8497.7|8511.8|8499.8|8507.5|8495.5|0
1649038500000|2022-04-04 02:15:00|8509.6|8497.6|8507.5|8495.5|8509.7|8497.7|8505.3|8493.3|0
1649038800000|2022-04-04 02:20:00|8507.1|8495.1|8505.3|8493.3|8507.5|8495.5|8505.3|8493.3|0
1649039100000|2022-04-04 02:25:00|8506.1|8494.1|8507.5|8495.5|8507.5|8495.5|8505.3|8493.3|0
1649039400000|2022-04-04 02:30:00|8507.9|8495.9|8507.5|8495.5|8509.6|8497.6|8505.3|8493.3|0
1649039700000|2022-04-04 02:35:00|8507.1|8495.1|8509.6|8497.6|8509.6|8497.6|8506.4|8494.4|0
1649040000000|2022-04-04 02:40:00|8508.8|8496.8|8507.5|8495.5|8509.7|8497.7|8507.5|8495.5|0
1649040300000|2022-04-04 02:45:00|8508.3|8496.3|8511.8|8499.8|8511.8|8499.8|8507.5|8495.5|0
1649040600000|2022-04-04 02:50:00|8512.2|8500.2|8511.8|8499.8|8513.9|8501.9|8511.8|8499.8|0
1649040900000|2022-04-04 02:55:00|8512.2|8500.2|8513.9|8501.9|8516.1|8504.1|8511.8|8499.8|0
1649041200000|2022-04-04 03:00:00|8514|8502|8511.8|8499.8|8514|8502|8511.8|8499.8|0
1649041500000|2022-04-04 03:05:00|8512.2|8500.2|8514|8502|8514|8502|8511.8|8499.8|0
1649041800000|2022-04-04 03:10:00|8513.6|8501.6|8517.2|8505.2|8517.2|8505.2|8511.8|8499.8|0
1649042100000|2022-04-04 03:15:00|8517.6|8505.6|8522.6|8510.6|8522.6|8510.6|8517.6|8505.6|0
1649042400000|2022-04-04 03:20:00|8521.8|8509.8|8520.5|8508.5|8522.6|8510.6|8520.5|8508.5|0
1649042700000|2022-04-04 03:25:00|8521.3|8509.3|8521.6|8509.6|8522.7|8510.7|8520.5|8508.5|0
1649043000000|2022-04-04 03:30:00|8522|8510|8520.5|8508.5|8522.7|8510.7|8520.5|8508.5|0
1649043600000|2022-04-04 03:40:00|8519.7|8507.7|8518.4|8506.4|8519.7|8507.7|8516.2|8504.2|0
1649043900000|2022-04-04 03:45:00|8518|8506|8518.4|8506.4|8518.4|8506.4|8516.2|8504.2|0
1649044200000|2022-04-04 03:50:00|8518|8506|8522.7|8510.7|8522.7|8510.7|8517.3|8505.3|0
1649044500000|2022-04-04 03:55:00|8523.2|8511.2|8524.9|8512.9|8524.9|8512.9|8523.2|8511.2|0
1649044800000|2022-04-04 04:00:00|8525.3|8513.3|8527.1|8515.1|8527.1|8515.1|8524.9|8512.9|0
1649045100000|2022-04-04 04:05:00|8526.7|8514.7|8527.1|8515.1|8529.2|8517.2|8524.9|8512.9|0
1649045400000|2022-04-04 04:10:00|8527.9|8515.9|8527|8515|8529.2|8517.2|8527|8515|0
1649045700000|2022-04-04 04:15:00|8527.1|8515.1|8529.2|8517.2|8529.2|8517.2|8527|8515|0
1649046000000|2022-04-04 04:20:00|8528.8|8516.8|8529.3|8517.3|8529.3|8517.3|8527.1|8515.1|0
1649046300000|2022-04-04 04:25:00|8528.9|8516.9|8527.2|8515.2|8529.3|8517.3|8527.1|8515.1|0
1649046600000|2022-04-04 04:30:00|8528|8516|8527.1|8515.1|8529.3|8517.3|8527.1|8515.1|0
1649047200000|2022-04-04 04:40:00|8528|8516|8527.1|8515.1|8529.3|8517.3|8527.1|8515.1|0
1649047500000|2022-04-04 04:45:00|8526.3|8514.3|8525|8513|8526.3|8514.3|8522.9|8510.9|0
1649047800000|2022-04-04 04:50:00|8524.2|8512.2|8527.2|8515.2|8527.2|8515.2|8522.9|8510.9|0
1649048400000|2022-04-04 05:00:00|8526.4|8514.4|8525|8513|8527.2|8515.2|8522.9|8510.9|0
1649048700000|2022-04-04 05:05:00|8525.8|8513.8|8527.1|8515.1|8527.1|8515.1|8525|8513|0
1649049000000|2022-04-04 05:10:00|8527.2|8515.2|8525.1|8513.1|8527.2|8515.2|8522.9|8510.9|0
1649049300000|2022-04-04 05:15:00|8525.9|8513.9|8527.2|8515.2|8527.2|8515.2|8525.1|8513.1|0
1649049600000|2022-04-04 05:20:00|8526.4|8514.4|8522.9|8510.9|8527.2|8515.2|8522.9|8510.9|0
1649049900000|2022-04-04 05:25:00|8523.7|8511.7|8528.3|8516.3|8528.3|8516.3|8523.7|8511.7|0
1649050200000|2022-04-04 05:30:00|8528.7|8516.7|8529.4|8517.4|8529.5|8517.5|8527.3|8515.3|0
1649050500000|2022-04-04 05:35:00|8529|8517|8529.5|8517.5|8531.6|8519.6|8527.3|8515.3|0
1649050800000|2022-04-04 05:40:00|8530.3|8518.3|8527.3|8515.3|8531.6|8519.6|8526.3|8514.3|0
1649051100000|2022-04-04 05:45:00|8526.9|8514.9|8527.3|8515.3|8527.3|8515.3|8526.3|8514.3|0
1649051400000|2022-04-04 05:50:00|8528.1|8516.1|8536|8524|8538.1|8526.1|8528.1|8516.1|0
1649051700000|2022-04-04 05:55:00|8536.8|8524.8|8540.3|8528.3|8546.8|8534.8|8536.8|8524.8|0
1649052000000|2022-04-04 06:00:00|8541|8529|8555.2|8550.2|8556.2|8551.2|8534.2|8526.8|30
1649052300000|2022-04-04 06:05:00|8556.2|8551.2|8551.2|8546.2|8557.2|8552.2|8549.2|8544.2|5
1649052600000|2022-04-04 06:10:00|8551.7|8546.7|8544.7|8539.7|8551.7|8546.7|8543.2|8538.2|5
1649052900000|2022-04-04 06:15:00|8543.7|8538.7|8538.2|8533.2|8545.2|8540.2|8538.2|8533.2|17
1649053200000|2022-04-04 06:20:00|8537.7|8532.7|8544.2|8539.2|8545.2|8540.2|8536.2|8531.2|8
1649053500000|2022-04-04 06:25:00|8544.7|8539.7|8535.2|8530.2|8544.7|8539.7|8535.2|8530.2|11
1649053800000|2022-04-04 06:30:00|8534.7|8529.7|8537.7|8532.7|8539.7|8534.7|8533.2|8528.2|15
1649054100000|2022-04-04 06:35:00|8537.2|8532.2|8529.7|8524.7|8537.2|8532.2|8527.7|8522.7|14
1649054400000|2022-04-04 06:40:00|8530.2|8525.2|8529.2|8524.2|8531.7|8526.7|8528.2|8523.2|2
1649054700000|2022-04-04 06:45:00|8529.7|8524.7|8531.7|8526.7|8533.2|8528.2|8529.7|8524.7|11
1649055000000|2022-04-04 06:50:00|8530.7|8525.7|8525.7|8520.7|8532.7|8527.7|8523.7|8518.7|18
1649055300000|2022-04-04 06:55:00|8526.2|8521.2|8536.7|8531.7|8536.7|8531.7|8520.2|8515.2|53
1649055600000|2022-04-04 07:00:00|8539.2|8534.2|8524.7|8519.7|8545.7|8540.7|8522.2|8517.2|622
1649055900000|2022-04-04 07:05:00|8520.2|8515.2|8489.2|8484.2|8522.2|8517.2|8488.7|8483.7|138
1649056200000|2022-04-04 07:10:00|8490.2|8485.2|8457.2|8452.2|8492.7|8487.7|8455.2|8450.2|218
1649056500000|2022-04-04 07:15:00|8457.7|8452.7|8462.2|8457.2|8470.2|8465.2|8454.2|8449.2|164
1649056800000|2022-04-04 07:20:00|8461.7|8456.7|8466.2|8461.2|8471.2|8466.2|8457.2|8452.2|122
1649057100000|2022-04-04 07:25:00|8465.7|8460.7|8469.2|8464.2|8473.2|8468.2|8457.2|8452.2|88
1649057400000|2022-04-04 07:30:00|8469.7|8464.7|8482.2|8477.2|8482.2|8477.2|8467.2|8462.2|101
1649057700000|2022-04-04 07:35:00|8481.2|8476.2|8477.2|8472.2|8484.2|8479.2|8476.7|8471.7|89
1649058000000|2022-04-04 07:40:00|8478.9|8473.9|8479.9|8474.9|8484.9|8479.9|8476.4|8471.4|102
1649058300000|2022-04-04 07:45:00|8480.4|8475.4|8480.9|8475.9|8485.9|8480.9|8477.4|8472.4|35
1649058600000|2022-04-04 07:50:00|8481.4|8476.4|8482.4|8477.4|8486.9|8481.9|8479.9|8474.9|118
1649058900000|2022-04-04 07:55:00|8482.9|8477.9|8480.9|8475.9|8487.9|8482.9|8477.9|8472.9|82
1649059200000|2022-04-04 08:00:00|8480.4|8475.4|8456.4|8451.4|8480.9|8475.9|8452.9|8447.9|121
1649059500000|2022-04-04 08:05:00|8455.9|8450.9|8457.9|8452.9|8465.9|8460.9|8454.4|8449.4|86
1649059800000|2022-04-04 08:10:00|8458.4|8453.4|8456.9|8451.9|8461.4|8456.4|8453.9|8448.9|70
1649060100000|2022-04-04 08:15:00|8456.4|8451.4|8449.9|8444.9|8458.4|8453.4|8445.9|8440.9|120
1649060400000|2022-04-04 08:20:00|8450.4|8445.4|8461.9|8456.9|8462.9|8457.9|8450.4|8445.4|60
1649060700000|2022-04-04 08:25:00|8461.4|8456.4|8465.4|8460.4|8466.4|8461.4|8457.9|8452.9|60
1649061000000|2022-04-04 08:30:00|8465.9|8460.9|8468.9|8463.9|8475.4|8470.4|8464.4|8459.4|98
1649061300000|2022-04-04 08:35:00|8468.4|8463.4|8458.4|8453.4|8469.4|8464.4|8455.4|8450.4|68
1649061600000|2022-04-04 08:40:00|8457.9|8452.9|8452.9|8447.9|8459.4|8454.4|8451.9|8446.9|21
1649061900000|2022-04-04 08:45:00|8453.4|8448.4|8459.9|8454.9|8462.9|8457.9|8453.4|8448.4|45
1649062200000|2022-04-04 08:50:00|8459.4|8454.4|8460.4|8455.4|8462.9|8457.9|8456.4|8451.4|30
1649062500000|2022-04-04 08:55:00|8459.9|8454.9|8457.9|8452.9|8461.4|8456.4|8456.4|8451.4|43
1649062800000|2022-04-04 09:00:00|8457.4|8452.4|8471.9|8466.9|8475.9|8470.9|8456.9|8451.9|58
1649063100000|2022-04-04 09:05:00|8471.4|8466.4|8483.9|8478.9|8485.9|8480.9|8470.9|8465.9|64
1649063400000|2022-04-04 09:10:00|8484.4|8479.4|8484.4|8479.4|8487.9|8482.9|8483.9|8478.9|107
1649063700000|2022-04-04 09:15:00|8485.9|8480.9|8480.9|8475.9|8486.9|8481.9|8477.9|8472.9|36
1649064000000|2022-04-04 09:20:00|8480.4|8475.4|8478.9|8473.9|8482.9|8477.9|8475.9|8470.9|24
1649064300000|2022-04-04 09:25:00|8478.4|8473.4|8480.4|8475.4|8482.9|8477.9|8475.9|8470.9|38
1649064600000|2022-04-04 09:30:00|8480.9|8475.9|8477.9|8472.9|8480.9|8475.9|8472.9|8467.9|36
1649064900000|2022-04-04 09:35:00|8477.4|8472.4|8475.9|8470.9|8480.9|8475.9|8475.9|8470.9|65
1649065200000|2022-04-04 09:40:00|8476.4|8471.4|8472.9|8467.9|8480.4|8475.4|8471.9|8466.9|84
1649065500000|2022-04-04 09:45:00|8472.4|8467.4|8464.9|8459.9|8473.9|8468.9|8464.9|8459.9|38
1649065800000|2022-04-04 09:50:00|8465.4|8460.4|8460.9|8455.9|8470.4|8465.4|8460.9|8455.9|68
1649066100000|2022-04-04 09:55:00|8460.4|8455.4|8469.9|8464.9|8474.4|8469.4|8460.4|8455.4|95
1649066400000|2022-04-04 10:00:00|8470.4|8465.4|8474.9|8469.9|8477.9|8472.9|8467.9|8462.9|73
1649066700000|2022-04-04 10:05:00|8475.4|8470.4|8475.9|8470.9|8475.9|8470.9|8470.9|8465.9|2348
1649067000000|2022-04-04 10:10:00|8476.4|8471.4|8472.4|8467.4|8478.9|8473.9|8468.9|8463.9|45
1649067300000|2022-04-04 10:15:00|8471.9|8466.9|8465.4|8460.4|8471.9|8466.9|8464.9|8459.9|35
1649067600000|2022-04-04 10:20:00|8464.9|8459.9|8463.4|8458.4|8465.4|8460.4|8458.9|8453.9|50
1649067900000|2022-04-04 10:25:00|8461.9|8456.9|8458.9|8453.9|8464.4|8459.4|8457.9|8452.9|52
1649068200000|2022-04-04 10:30:00|8459.4|8454.4|8451.9|8446.9|8459.4|8454.4|8451.9|8446.9|80
1649068500000|2022-04-04 10:35:00|8452.4|8447.4|8452.9|8447.9|8453.9|8448.9|8446.4|8441.4|40
1649068800000|2022-04-04 10:40:00|8453.4|8448.4|8456.4|8451.4|8460.4|8455.4|8451.9|8446.9|22
1649069100000|2022-04-04 10:45:00|8455.9|8450.9|8454.9|8449.9|8457.9|8452.9|8454.4|8449.4|17
1649069400000|2022-04-04 10:50:00|8454.4|8449.4|8454.4|8449.4|8456.9|8451.9|8451.4|8446.4|28
1649069700000|2022-04-04 10:55:00|8454.9|8449.9|8451.9|8446.9|8456.9|8451.9|8448.9|8443.9|14
1649070000000|2022-04-04 11:00:00|8451.4|8446.4|8449.4|8444.4|8453.9|8448.9|8448.9|8443.9|16
1649070300000|2022-04-04 11:05:00|8449.9|8444.9|8459.9|8454.9|8460.9|8455.9|8449.9|8444.9|48
1649070600000|2022-04-04 11:10:00|8460.4|8455.4|8450.4|8445.4|8460.4|8455.4|8447.9|8442.9|30
1649070900000|2022-04-04 11:15:00|8450.9|8445.9|8448.9|8443.9|8456.4|8451.4|8448.4|8443.4|22
1649071200000|2022-04-04 11:20:00|8449.4|8444.4|8441.9|8436.9|8449.4|8444.4|8441.4|8436.4|46
1649071500000|2022-04-04 11:25:00|8442.4|8437.4|8439.9|8434.9|8442.4|8437.4|8437.4|8432.4|40
1649071800000|2022-04-04 11:30:00|8439.4|8434.4|8438.9|8433.9|8441.4|8436.4|8434.9|8429.9|31
1649072100000|2022-04-04 11:35:00|8438.4|8433.4|8439.9|8434.9|8441.4|8436.4|8435.9|8430.9|29
1649072400000|2022-04-04 11:40:00|8439.6|8434.6|8442.6|8437.6|8444.1|8439.1|8439.6|8434.6|22
1649072700000|2022-04-04 11:45:00|8442.1|8437.1|8448.1|8443.1|8449.1|8444.1|8441.6|8436.6|31
1649073000000|2022-04-04 11:50:00|8447.6|8442.6|8449.6|8444.6|8449.6|8444.6|8446.1|8441.1|29
1649073300000|2022-04-04 11:55:00|8450.1|8445.1|8453.6|8448.6|8455.6|8450.6|8449.6|8444.6|66
1649073600000|2022-04-04 12:00:00|8454.1|8449.1|8457.1|8452.1|8457.6|8452.6|8453.6|8448.6|35
1649073900000|2022-04-04 12:05:00|8457.6|8452.6|8450.1|8445.1|8457.6|8452.6|8448.1|8443.1|33
1649074200000|2022-04-04 12:10:00|8449.1|8444.1|8451.6|8446.6|8453.6|8448.6|8448.6|8443.6|65
1649074500000|2022-04-04 12:15:00|8452.1|8447.1|8452.1|8447.1|8454.1|8449.1|8450.6|8445.6|30
1649074800000|2022-04-04 12:20:00|8452.6|8447.6|8455.1|8450.1|8455.1|8450.1|8449.1|8444.1|12
1649075100000|2022-04-04 12:25:00|8454.6|8449.6|8451.6|8446.6|8457.1|8452.1|8449.6|8444.6|740
1649075400000|2022-04-04 12:30:00|8451.1|8446.1|8451.1|8446.1|8452.6|8447.6|8449.6|8444.6|12
1649075700000|2022-04-04 12:35:00|8451.6|8446.6|8445.1|8440.1|8454.1|8449.1|8445.1|8440.1|42
1649076000000|2022-04-04 12:40:00|8444.6|8439.6|8450.1|8445.1|8451.1|8446.1|8444.1|8439.1|20
1649076300000|2022-04-04 12:45:00|8450.6|8445.6|8445.6|8440.6|8450.6|8445.6|8443.6|8438.6|46
1649076600000|2022-04-04 12:50:00|8446.1|8441.1|8446.1|8441.1|8449.1|8444.1|8443.6|8438.6|58
1649076900000|2022-04-04 12:55:00|8445.6|8440.6|8447.1|8442.1|8447.6|8442.6|8444.1|8439.1|26
1649077200000|2022-04-04 13:00:00|8447.6|8442.6|8455.6|8450.6|8457.1|8452.1|8446.1|8441.1|33
1649077500000|2022-04-04 13:05:00|8456.1|8451.1|8462.1|8457.1|8462.1|8457.1|8455.6|8450.6|35
1649077800000|2022-04-04 13:10:00|8463.1|8458.1|8467.6|8462.6|8469.6|8464.6|8463.1|8458.1|161
1649078100000|2022-04-04 13:15:00|8467.1|8462.1|8468.1|8463.1|8468.1|8463.1|8462.6|8457.6|25
1649078400000|2022-04-04 13:20:00|8467.6|8462.6|8475.1|8470.1|8476.6|8471.6|8467.1|8462.1|37
1649078700000|2022-04-04 13:25:00|8474.6|8469.6|8474.6|8469.6|8477.1|8472.1|8473.6|8468.6|32
1649079000000|2022-04-04 13:30:00|8474.1|8469.1|8472.6|8467.6|8477.1|8472.1|8470.6|8465.6|53
1649079300000|2022-04-04 13:35:00|8473.1|8468.1|8467.6|8462.6|8473.6|8468.6|8464.6|8459.6|83
1649079600000|2022-04-04 13:40:00|8468.1|8463.1|8478.6|8473.6|8478.6|8473.6|8467.6|8462.6|80
1649079900000|2022-04-04 13:45:00|8479.1|8474.1|8478.6|8473.6|8481.1|8476.1|8474.6|8469.6|69
1649080200000|2022-04-04 13:50:00|8479.1|8474.1|8482.1|8477.1|8487.6|8482.6|8475.6|8470.6|72
1649080500000|2022-04-04 13:55:00|8482.6|8477.6|8493.1|8488.1|8493.1|8488.1|8482.1|8477.1|90
1649080800000|2022-04-04 14:00:00|8493.6|8488.6|8491.1|8486.1|8496.1|8491.1|8488.1|8483.1|234
1649081100000|2022-04-04 14:05:00|8491.6|8486.6|8488.6|8483.6|8496.6|8491.6|8487.1|8482.1|113
1649081400000|2022-04-04 14:10:00|8486.7|8481.7|8493.7|8488.7|8495.2|8490.2|8484.7|8479.7|111
1649081700000|2022-04-04 14:15:00|8494.2|8489.2|8496.7|8491.7|8497.2|8492.2|8490.2|8485.2|68
1649082000000|2022-04-04 14:20:00|8497.2|8492.2|8511.7|8506.7|8513.7|8508.7|8497.2|8492.2|151
1649082300000|2022-04-04 14:25:00|8512.2|8507.2|8513.7|8508.7|8514.2|8509.2|8504.2|8499.2|91
1649082600000|2022-04-04 14:30:00|8514.2|8509.2|8507.2|8502.2|8514.2|8509.2|8506.7|8501.7|84
1649082900000|2022-04-04 14:35:00|8507.7|8502.7|8509.7|8504.7|8512.2|8507.2|8501.2|8496.2|102
1649083200000|2022-04-04 14:40:00|8510.2|8505.2|8501.7|8496.7|8510.7|8505.7|8500.7|8495.7|90
1649083500000|2022-04-04 14:45:00|8502.2|8497.2|8507.7|8502.7|8508.2|8503.2|8497.2|8492.2|97
1649083800000|2022-04-04 14:50:00|8507.2|8502.2|8507.2|8502.2|8512.2|8507.2|8507.2|8502.2|64
1649084100000|2022-04-04 14:55:00|8507.7|8502.7|8508.7|8503.7|8512.2|8507.2|8507.7|8502.7|92
1649084400000|2022-04-04 15:00:00|8508.2|8503.2|8517.7|8512.7|8517.7|8512.7|8507.7|8502.7|121
1649084700000|2022-04-04 15:05:00|8518.2|8513.2|8523.2|8518.2|8524.2|8519.2|8517.2|8512.2|104
1649085000000|2022-04-04 15:10:00|8522.7|8517.7|8521.2|8516.2|8522.7|8517.7|8518.2|8513.2|140
1649085300000|2022-04-04 15:15:00|8520.7|8515.7|8523.2|8518.2|8524.2|8519.2|8518.2|8513.2|180
1649085600000|2022-04-04 15:20:00|8521.7|8516.7|8521.7|8516.7|8525.2|8520.2|8519.7|8514.7|160
1649085900000|2022-04-04 15:25:00|8522.2|8517.2|8527.7|8522.7|8527.7|8522.7|8519.2|8514.2|233
1649086200000|2022-04-04 15:30:00|8528.7|8521.7|8522.7|8515.7|8529.7|8522.7|8521.7|8514.7|381
1649086500000|2022-04-04 15:35:00|8521.7|8516.7|8516.7|8510.7|8521.7|8516.7|8511.7|8505.7|160
1649086800000|2022-04-04 15:40:00|8515.7|8508.7|8520.7|8513.7|8522.7|8515.7|8514.7|8508.7|39
1649087100000|2022-04-04 15:45:00|8519.7|8512.7|8531.7|8524.7|8531.7|8524.7|8518.7|8512.7|45
1649087400000|2022-04-04 15:50:00|8532.7|8525.7|8537.7|8531.7|8537.7|8531.7|8530.7|8524.7|28
1649087700000|2022-04-04 15:55:00|8538.7|8532.7|8536.7|8529.7|8539.7|8533.7|8536.7|8529.7|42
1649088000000|2022-04-04 16:00:00|8535.7|8528.7|8531.7|8524.7|8537.7|8530.7|8530.7|8523.7|14
1649088300000|2022-04-04 16:05:00|8530.7|8523.7|8530.7|8523.7|8532.7|8526.7|8529.7|8522.7|4
1649088600000|2022-04-04 16:10:00|8531.7|8524.7|8532.7|8525.7|8533.7|8526.7|8529.7|8522.7|6
1649088900000|2022-04-04 16:15:00|8533.7|8526.7|8532.7|8525.7|8534.7|8528.7|8530.7|8524.7|10
1649089200000|2022-04-04 16:20:00|8531.7|8526.7|8531.7|8524.7|8533.7|8526.7|8530.7|8524.7|9
1649089500000|2022-04-04 16:25:00|8532.7|8525.7|8532.7|8525.7|8535.7|8528.7|8530.7|8524.7|5
1649089800000|2022-04-04 16:30:00|8531.7|8526.7|8535.7|8528.7|8536.7|8529.7|8531.7|8526.7|10
1649090100000|2022-04-04 16:35:00|8534.7|8527.7|8531.7|8524.7|8534.7|8528.7|8530.7|8524.7|13
1649090400000|2022-04-04 16:40:00|8530.7|8523.7|8530.7|8523.7|8531.7|8524.7|8528.7|8521.7|5
1649090700000|2022-04-04 16:45:00|8531.7|8524.7|8530.7|8523.7|8531.7|8524.7|8529.7|8522.7|6
1649091000000|2022-04-04 16:50:00|8531.7|8524.7|8533.7|8526.7|8533.7|8526.7|8530.7|8523.7|13
1649091300000|2022-04-04 16:55:00|8532.7|8527.7|8535.7|8529.7|8536.7|8530.7|8532.7|8527.7|16
1649091600000|2022-04-04 17:00:00|8534.7|8528.7|8536.7|8530.7|8536.7|8530.7|8533.7|8527.7|15
1649091900000|2022-04-04 17:05:00|8535.7|8528.7|8533.7|8526.7|8535.7|8528.7|8531.7|8525.7|9
1649092200000|2022-04-04 17:10:00|8532.7|8527.7|8532.7|8525.7|8533.7|8527.7|8531.7|8525.7|6
1649092500000|2022-04-04 17:15:00|8531.7|8526.7|8536.7|8530.7|8537.7|8530.7|8531.7|8525.7|11
1649092800000|2022-04-04 17:20:00|8535.7|8528.7|8533.7|8526.7|8535.7|8529.7|8533.7|8526.7|4
1649093100000|2022-04-04 17:25:00|8534.7|8527.7|8536.7|8530.7|8536.7|8530.7|8534.7|8527.7|3
1649093400000|2022-04-04 17:30:00|8535.7|8529.7|8536.7|8528.7|8536.7|8530.7|8534.7|8528.7|5
1649093700000|2022-04-04 17:35:00|8535.7|8529.7|8536.7|8530.7|8536.7|8530.7|8535.7|8529.7|0
1649094000000|2022-04-04 17:40:00|8537.7|8531.7|8537.7|8530.7|8538.7|8531.7|8535.7|8529.7|7
1649094300000|2022-04-04 17:45:00|8536.7|8529.7|8533.7|8526.7|8537.7|8530.7|8533.7|8526.7|8
1649094600000|2022-04-04 17:50:00|8535.7|8527.7|8537.7|8531.7|8538.7|8532.7|8535.7|8527.7|25
1649094900000|2022-04-04 17:55:00|8538.7|8532.7|8542.2|8530.2|8544.7|8535.2|8537.7|8529.7|29
1649095200000|2022-04-04 18:00:00|8542.1|8530.1|8540.1|8528.1|8542.2|8530.2|8537.8|8525.8|0
1649095500000|2022-04-04 18:05:00|8542.2|8530.2|8533.2|8521.2|8542.3|8530.3|8533.2|8521.2|0
1649095800000|2022-04-04 18:10:00|8533.1|8521.1|8535.4|8523.4|8535.5|8523.5|8531|8519|0
1649096100000|2022-04-04 18:15:00|8535.3|8523.3|8537.8|8525.8|8539.9|8527.9|8533.2|8521.2|0
1649096400000|2022-04-04 18:20:00|8537.7|8525.7|8540|8528|8542.1|8530.1|8537.7|8525.7|0
1649096700000|2022-04-04 18:25:00|8542.1|8530.1|8542.6|8530.6|8544.7|8532.7|8540|8528|0
1649097000000|2022-04-04 18:30:00|8542.5|8530.5|8542.6|8530.6|8542.6|8530.6|8540.2|8528.2|0
1649097300000|2022-04-04 18:35:00|8540.5|8528.5|8542.6|8530.6|8542.7|8530.7|8540.5|8528.5|0
1649097600000|2022-04-04 18:40:00|8540.5|8528.5|8542.6|8530.6|8542.6|8530.6|8540.4|8528.4|0
1649097900000|2022-04-04 18:45:00|8542.7|8530.7|8544.9|8532.9|8549.3|8537.3|8542.6|8530.6|0
1649098200000|2022-04-04 18:50:00|8547.1|8535.1|8547.3|8535.3|8547.3|8535.3|8542.7|8530.7|0
1649098500000|2022-04-04 18:55:00|8549.4|8537.4|8545|8533|8549.4|8537.4|8544.9|8532.9|0
1649098800000|2022-04-04 19:00:00|8544.9|8532.9|8545|8533|8545.1|8533.1|8540.6|8528.6|0
1649099100000|2022-04-04 19:05:00|8547.2|8535.2|8545.1|8533.1|8549.4|8537.4|8544.9|8532.9|0
1649099400000|2022-04-04 19:10:00|8547.2|8535.2|8545.1|8533.1|8549.5|8537.5|8542.7|8530.7|0
1649099700000|2022-04-04 19:15:00|8545|8533|8542.9|8530.9|8545.1|8533.1|8540.6|8528.6|0
1649100000000|2022-04-04 19:20:00|8543|8531|8545.2|8533.2|8545.2|8533.2|8542.9|8530.9|0
1649100300000|2022-04-04 19:25:00|8547.4|8535.4|8542.9|8530.9|8547.4|8535.4|8540.7|8528.7|0
1649100600000|2022-04-04 19:30:00|8542.8|8530.8|8547.2|8535.2|8549.4|8537.4|8542.8|8530.8|0
1649100900000|2022-04-04 19:35:00|8547.1|8535.1|8551.5|8539.5|8551.6|8539.6|8547.1|8535.1|0
1649101200000|2022-04-04 19:40:00|8551.6|8539.6|8547|8535|8555.8|8543.8|8547|8535|0
1649101500000|2022-04-04 19:45:00|8545.9|8533.9|8551.5|8539.5|8556|8544|8544.8|8532.8|0
1649101800000|2022-04-04 19:50:00|8551.7|8539.7|8556.1|8544.1|8560.5|8548.5|8551.5|8539.5|0
1649102100000|2022-04-04 19:55:00|8556|8544|8556.1|8544.1|8556.4|8544.4|8540.7|8528.7|0
1649102400000|2022-04-04 20:00:00|8555.1|8543.1|8548.6|8536.6|8558.9|8546.9|8547.3|8535.3|0
1649102700000|2022-04-04 20:05:00|8548|8536|8550.3|8538.3|8553.3|8541.3|8548|8536|0
1649103000000|2022-04-04 20:10:00|8550.8|8538.8|8548|8536|8552.7|8540.7|8548|8536|0
1649103300000|2022-04-04 20:15:00|8548.6|8536.6|8552.1|8540.1|8554|8542|8548.6|8536.6|0
1649103600000|2022-04-04 20:20:00|8552.7|8540.7|8555.5|8543.5|8555.7|8543.7|8552.1|8540.1|0
1649103900000|2022-04-04 20:25:00|8555.7|8543.7|8554|8542|8556.1|8544.1|8553.8|8541.8|0
1649104200000|2022-04-04 20:30:00|8553.3|8541.3|8554.8|8542.8|8554.8|8542.8|8552.7|8540.7|0
1649104500000|2022-04-04 20:35:00|8554.9|8542.9|8557.4|8545.4|8557.4|8545.4|8554.8|8542.8|0
1649104800000|2022-04-04 20:40:00|8558.3|8546.3|8557.4|8545.4|8558.9|8546.9|8556.8|8544.8|0
1649105100000|2022-04-04 20:45:00|8556.8|8544.8|8551.4|8539.4|8557.4|8545.4|8551.4|8539.4|0
1649105400000|2022-04-04 20:50:00|8550.8|8538.8|8552.7|8540.7|8552.7|8540.7|8549.3|8537.3|0
1649105700000|2022-04-04 20:55:00|8553.3|8541.3|8548.9|8536.9|8554|8542|8548.2|8536.2|0
1649106000000|2022-04-04 21:00:00|8549.3|8537.3|8549.3|8537.3|8549.7|8537.7|8548.7|8536.7|0
1649106300000|2022-04-04 21:05:00|8548.9|8536.9|8549.7|8537.7|8549.7|8537.7|8548.4|8536.4|0
1649106600000|2022-04-04 21:10:00|8549.3|8537.3|8549.3|8537.3|8549.5|8537.5|8548.2|8536.2|0
1649106900000|2022-04-04 21:15:00|8549.1|8537.1|8549.1|8537.1|8549.7|8537.7|8548.9|8536.9|0
1649107200000|2022-04-04 21:20:00|8548.9|8536.9|8549.5|8537.5|8549.5|8537.5|8548.2|8536.2|0
1649107500000|2022-04-04 21:25:00|8550.5|8538.5|8551.6|8539.6|8551.6|8539.6|8549.5|8537.5|0
1649107800000|2022-04-04 21:30:00|8551.4|8539.4|8550.8|8538.8|8551.6|8539.6|8550.3|8538.3|0
1649108100000|2022-04-04 21:35:00|8551|8539|8550.5|8538.5|8551.4|8539.4|8550.5|8538.5|0
1649108400000|2022-04-04 21:40:00|8550.3|8538.3|8550.1|8538.1|8550.8|8538.8|8549.1|8537.1|0
1649108700000|2022-04-04 21:45:00|8550.3|8538.3|8550.1|8538.1|8550.3|8538.3|8550.1|8538.1|0
1649109300000|2022-04-04 21:55:00|8550.3|8538.3|8551.6|8539.6|8551.6|8539.6|8550.3|8538.3|0
1649109600000|2022-04-04 22:00:00|8551.3|8539.3|8548.6|8536.6|8551.4|8539.4|8546.9|8534.9|0
1649109900000|2022-04-04 22:05:00|8548|8536|8548.6|8536.6|8549.9|8537.9|8547.4|8535.4|0
1649110200000|2022-04-04 22:10:00|8548|8536|8549.3|8537.3|8549.9|8537.9|8547.6|8535.6|0
1649110500000|2022-04-04 22:15:00|8549.9|8537.9|8547.4|8535.4|8549.9|8537.9|8546.5|8534.5|0
1649110800000|2022-04-04 22:20:00|8547.6|8535.6|8546.5|8534.5|8548|8536|8546.5|8534.5|0
1649111100000|2022-04-04 22:25:00|8546.9|8534.9|8548|8536|8548.6|8536.6|8545.9|8533.9|0
1649111400000|2022-04-04 22:30:00|8547.6|8535.6|8546.5|8534.5|8548|8536|8545.9|8533.9|0
1649111700000|2022-04-04 22:35:00|8546.3|8534.3|8545.2|8533.2|8546.5|8534.5|8544.6|8532.6|0
1649112000000|2022-04-04 22:40:00|8544.6|8532.6|8545.2|8533.2|8545.9|8533.9|8544.6|8532.6|0
1649112300000|2022-04-04 22:45:00|8545.9|8533.9|8546.5|8534.5|8547.4|8535.4|8545.9|8533.9|0
1649112600000|2022-04-04 22:50:00|8546.9|8534.9|8545.9|8533.9|8546.9|8534.9|8545.2|8533.2|0
1649112900000|2022-04-04 22:55:00|8546.5|8534.5|8546.5|8534.5|8546.5|8534.5|8545.9|8533.9|0
1649113200000|2022-04-04 23:00:00|8545.9|8533.9|8546.5|8534.5|8547|8535|8545.9|8533.9|0
1649113500000|2022-04-04 23:05:00|8545.9|8533.9|8546.5|8534.5|8547.4|8535.4|8545.3|8533.3|0
1649113800000|2022-04-04 23:10:00|8546.3|8534.3|8545.3|8533.3|8546.5|8534.5|8545.3|8533.3|0
1649114100000|2022-04-04 23:15:00|8545.9|8533.9|8545.9|8533.9|8545.9|8533.9|8545.3|8533.3|0
1649114400000|2022-04-04 23:20:00|8545.3|8533.3|8545.3|8533.3|8545.9|8533.9|8544.6|8532.6|0
1649114700000|2022-04-04 23:25:00|8545.9|8533.9|8545.9|8533.9|8545.9|8533.9|8544.6|8532.6|0
1649115000000|2022-04-04 23:30:00|8546.3|8534.3|8550|8538|8550|8538|8545.9|8533.9|0
1649115300000|2022-04-04 23:35:00|8549.3|8537.3|8549.3|8537.3|8550|8538|8548.7|8536.7|0
1649115600000|2022-04-04 23:40:00|8548.7|8536.7|8548.7|8536.7|8549.3|8537.3|8547.4|8535.4|0
1649115900000|2022-04-04 23:45:00|8548|8536|8544.6|8532.6|8548.7|8536.7|8544.6|8532.6|0
1649116200000|2022-04-04 23:50:00|8545.3|8533.3|8544.6|8532.6|8545.3|8533.3|8544|8532|0
1649116500000|2022-04-04 23:55:00|8545.3|8533.3|8541.8|8529.8|8545.3|8533.3|8541.8|8529.8|0
1649116800000|2022-04-05 00:00:00|8542.5|8530.5|8536.5|8524.5|8542.5|8530.5|8536.5|8524.5|0
1649117100000|2022-04-05 00:05:00|8537.1|8525.1|8537.7|8525.7|8539.2|8527.2|8536.4|8524.4|0
1649117400000|2022-04-05 00:10:00|8538.1|8526.1|8538.3|8526.3|8540.1|8528.1|8537.5|8525.5|0
1649117700000|2022-04-05 00:15:00|8538.1|8526.1|8532.7|8520.7|8538.3|8526.3|8528.4|8516.4|0
1649118000000|2022-04-05 00:20:00|8532.6|8520.6|8532.6|8520.6|8536.9|8524.9|8532.6|8520.6|0
1649118300000|2022-04-05 00:25:00|8531.8|8519.8|8532.6|8520.6|8532.6|8520.6|8530.4|8518.4|0
1649118600000|2022-04-05 00:30:00|8533|8521|8534.8|8522.8|8534.8|8522.8|8530.5|8518.5|0
1649118900000|2022-04-05 00:35:00|8535.6|8523.6|8532.6|8520.6|8536.9|8524.9|8532.6|8520.6|0
1649119200000|2022-04-05 00:40:00|8533|8521|8534.8|8522.8|8534.8|8522.8|8532.6|8520.6|0
1649119500000|2022-04-05 00:45:00|8534.4|8522.4|8532.6|8520.6|8534.8|8522.8|8530.5|8518.5|0
1649119800000|2022-04-05 00:50:00|8532.2|8520.2|8532.6|8520.6|8534.8|8522.8|8530.5|8518.5|0
1649120100000|2022-04-05 00:55:00|8533.4|8521.4|8536.9|8524.9|8536.9|8524.9|8532.6|8520.6|0
1649120400000|2022-04-05 01:00:00|8537.3|8525.3|8530.5|8518.5|8539.1|8527.1|8530.5|8518.5|0
1649120700000|2022-04-05 01:05:00|8531.3|8519.3|8532.6|8520.6|8532.6|8520.6|8530.5|8518.5|0
1649121000000|2022-04-05 01:10:00|8533.5|8521.5|8532.6|8520.6|8534.8|8522.8|8532.6|8520.6|0
1649121300000|2022-04-05 01:15:00|8533.5|8521.5|8534.8|8522.8|8536.9|8524.9|8532.6|8520.6|0
1649121600000|2022-04-05 01:20:00|8535.6|8523.6|8534.8|8522.8|8539.1|8527.1|8534.8|8522.8|0
1649121900000|2022-04-05 01:25:00|8535.2|8523.2|8534.8|8522.8|8535.9|8523.9|8532.6|8520.6|0
1649122200000|2022-04-05 01:30:00|8534.4|8522.4|8534.8|8522.8|8536.9|8524.9|8532.6|8520.6|0
1649122500000|2022-04-05 01:35:00|8535.6|8523.6|8536.9|8524.9|8536.9|8524.9|8535.6|8523.6|0
1649122800000|2022-04-05 01:40:00|8536.1|8524.1|8536.9|8524.9|8536.9|8524.9|8534.8|8522.8|0
1649123100000|2022-04-05 01:45:00|8536.5|8524.5|8536.9|8524.9|8536.9|8524.9|8534.8|8522.8|0
1649123400000|2022-04-05 01:50:00|8537.8|8525.8|8543.4|8531.4|8543.4|8531.4|8537.8|8525.8|0
1649123700000|2022-04-05 01:55:00|8543|8531|8539.1|8527.1|8543.4|8531.4|8539.1|8527.1|0
1649124000000|2022-04-05 02:00:00|8538.3|8526.3|8534.8|8522.8|8538.3|8526.3|8534.8|8522.8|0
1649124300000|2022-04-05 02:05:00|8534.4|8522.4|8534.8|8522.8|8534.8|8522.8|8532.7|8520.7|0
1649124600000|2022-04-05 02:10:00|8535.6|8523.6|8536.9|8524.9|8536.9|8524.9|8535.6|8523.6|0
1649124900000|2022-04-05 02:15:00|8537.7|8525.7|8536.9|8524.9|8539.1|8527.1|8536.9|8524.9|0
1649125200000|2022-04-05 02:20:00|8534.8|8522.8|8538|8526|8538|8526|8534.8|8522.8|0
1649125500000|2022-04-05 02:25:00|8537.6|8525.6|8536.9|8524.9|8539.1|8527.1|8536.9|8524.9|0
1649125800000|2022-04-05 02:30:00|8537.8|8525.8|8539.1|8527.1|8539.1|8527.1|8536.9|8524.9|0
1649127000000|2022-04-05 02:50:00|8538.2|8526.2|8536.9|8524.9|8538.2|8526.2|8536.9|8524.9|0
1649127900000|2022-04-05 03:05:00|8537.3|8525.3|8536.9|8524.9|8539.1|8527.1|8534.8|8522.8|0
1649128200000|2022-04-05 03:10:00|8537.7|8525.7|8536.9|8524.9|8539.1|8527.1|8536.9|8524.9|0
1649128500000|2022-04-05 03:15:00|8535.1|8523.1|8537.1|8525.1|8537.1|8525.1|8534.9|8522.9|0
1649128800000|2022-04-05 03:20:00|8536.3|8524.3|8534.9|8522.9|8537.1|8525.1|8534.9|8522.9|0
1649129100000|2022-04-05 03:25:00|8532.8|8520.8|8530.6|8518.6|8532.8|8520.8|8530.6|8518.6|0
1649129400000|2022-04-05 03:30:00|8531|8519|8526.3|8514.3|8532.8|8520.8|8526.3|8514.3|0
1649129700000|2022-04-05 03:35:00|8527.1|8515.1|8528.5|8516.5|8528.5|8516.5|8526.3|8514.3|0
1649130000000|2022-04-05 03:40:00|8529.3|8517.3|8528.5|8516.5|8530.6|8518.6|8528.5|8516.5|0
1649130300000|2022-04-05 03:45:00|8529.3|8517.3|8530.6|8518.6|8530.6|8518.6|8528.5|8516.5|0
1649130600000|2022-04-05 03:50:00|8531.4|8519.4|8532.8|8520.8|8532.8|8520.8|8531.4|8519.4|0
1649133000000|2022-04-05 04:30:00|8533.6|8521.6|8532.8|8520.8|8537.1|8525.1|8532.8|8520.8|0
1649133300000|2022-04-05 04:35:00|8532|8520|8532.8|8520.8|8532.8|8520.8|8530.7|8518.7|0
1649133600000|2022-04-05 04:40:00|8533.6|8521.6|8532.8|8520.8|8535|8523|8532.8|8520.8|0
1649133900000|2022-04-05 04:45:00|8533.2|8521.2|8535|8523|8535|8523|8532.8|8520.8|0
1649134200000|2022-04-05 04:50:00|8534.9|8522.9|8535|8523|8535|8523|8532.8|8520.8|0
1649134500000|2022-04-05 04:55:00|8534.1|8522.1|8532.8|8520.8|8534.1|8522.1|8532.8|8520.8|0
1649134800000|2022-04-05 05:00:00|8533.6|8521.6|8532.8|8520.8|8535|8523|8532.8|8520.8|0
1649135100000|2022-04-05 05:05:00|8532|8520|8528.5|8516.5|8532.8|8520.8|8528.5|8516.5|0
1649135400000|2022-04-05 05:10:00|8528.9|8516.9|8530.7|8518.7|8530.7|8518.7|8528.5|8516.5|0
1649135700000|2022-04-05 05:15:00|8531.5|8519.5|8528.5|8516.5|8532.8|8520.8|8528.5|8516.5|0
1649136000000|2022-04-05 05:20:00|8529.4|8517.4|8530.7|8518.7|8530.7|8518.7|8528.5|8516.5|0
1649136300000|2022-04-05 05:25:00|8529.9|8517.9|8530.7|8518.7|8530.7|8518.7|8528.6|8516.6|0
1649136600000|2022-04-05 05:30:00|8529.9|8517.9|8526.4|8514.4|8529.9|8517.9|8526.4|8514.4|0
1649136900000|2022-04-05 05:35:00|8526|8514|8526.4|8514.4|8526.4|8514.4|8525.3|8513.3|0
1649137200000|2022-04-05 05:40:00|8525.6|8513.6|8526.4|8514.4|8526.4|8514.4|8522.1|8510.1|0
1649137500000|2022-04-05 05:45:00|8527.2|8515.2|8526.4|8514.4|8528.5|8516.5|8526.4|8514.4|0
1649137800000|2022-04-05 05:50:00|8527.2|8515.2|8530.7|8518.7|8530.7|8518.7|8524.2|8512.2|0
1649138100000|2022-04-05 05:55:00|8529.9|8517.9|8530.7|8518.7|8532.9|8520.9|8528.5|8516.5|0
1649138400000|2022-04-05 06:00:00|8530.8|8518.8|8548.2|8543.2|8548.7|8543.7|8530.8|8518.8|15
1649138700000|2022-04-05 06:05:00|8545.7|8540.7|8539.7|8534.7|8547.2|8542.2|8539.7|8534.7|11
1649139000000|2022-04-05 06:10:00|8540.2|8535.2|8535.2|8530.2|8540.2|8535.2|8533.2|8528.2|20
1649139300000|2022-04-05 06:15:00|8534.2|8529.2|8522.7|8517.7|8534.2|8529.2|8520.2|8515.2|29
1649139600000|2022-04-05 06:20:00|8523.7|8518.7|8524.2|8519.2|8525.2|8520.2|8516.7|8511.7|6
1649139900000|2022-04-05 06:25:00|8523.7|8518.7|8522.2|8517.2|8523.7|8518.7|8518.2|8513.2|14
1649140200000|2022-04-05 06:30:00|8523.2|8518.2|8522.2|8517.2|8523.7|8518.7|8516.7|8511.7|9
1649140500000|2022-04-05 06:35:00|8521.7|8516.7|8518.7|8513.7|8522.7|8517.7|8518.2|8513.2|17
1649140800000|2022-04-05 06:40:00|8518.2|8513.2|8512.7|8507.7|8518.2|8513.2|8512.2|8507.2|10
1649141100000|2022-04-05 06:45:00|8512.2|8507.2|8511.7|8506.7|8512.2|8507.2|8504.2|8499.2|20
1649141400000|2022-04-05 06:50:00|8511.2|8506.2|8514.2|8509.2|8514.7|8509.7|8507.7|8502.7|9
1649141700000|2022-04-05 06:55:00|8514.7|8509.7|8520.2|8515.2|8520.7|8515.7|8506.2|8501.2|65
1649142000000|2022-04-05 07:00:00|8516.7|8511.7|8532.2|8527.2|8543.2|8538.2|8514.7|8509.7|524
1649142300000|2022-04-05 07:05:00|8532.7|8527.7|8522.7|8517.7|8535.7|8530.7|8516.2|8511.2|243
1649142600000|2022-04-05 07:10:00|8523.2|8518.2|8514.7|8509.7|8528.7|8523.7|8505.7|8500.7|149
1649142900000|2022-04-05 07:15:00|8513.2|8508.2|8532.7|8527.7|8532.7|8527.7|8509.7|8504.7|124
1649143200000|2022-04-05 07:20:00|8531.7|8526.7|8525.7|8520.7|8536.2|8531.2|8521.7|8516.7|148
1649143500000|2022-04-05 07:25:00|8526.2|8521.2|8539.2|8534.2|8546.7|8541.7|8522.2|8517.2|176
1649143800000|2022-04-05 07:30:00|8538.7|8533.7|8557.7|8552.7|8557.7|8552.7|8531.7|8526.7|225
1649144100000|2022-04-05 07:35:00|8557.2|8552.2|8569.7|8564.7|8571.7|8566.7|8556.7|8551.7|189
1649144400000|2022-04-05 07:40:00|8570.6|8565.6|8578.1|8573.1|8578.6|8573.6|8569.6|8564.6|136
1649144700000|2022-04-05 07:45:00|8577.6|8572.6|8589.6|8584.6|8590.6|8585.6|8574.1|8569.1|119
1649145000000|2022-04-05 07:50:00|8589.1|8584.1|8586.1|8581.1|8592.1|8587.1|8580.6|8575.6|123
1649145300000|2022-04-05 07:55:00|8586.6|8581.6|8575.1|8570.1|8586.6|8581.6|8574.6|8569.6|117
1649145600000|2022-04-05 08:00:00|8575.6|8570.6|8572.6|8567.6|8579.1|8574.1|8572.1|8567.1|124
1649145900000|2022-04-05 08:05:00|8572.1|8567.1|8577.6|8572.6|8579.1|8574.1|8570.6|8565.6|65
1649146200000|2022-04-05 08:10:00|8578.1|8573.1|8580.6|8575.6|8583.1|8578.1|8577.1|8572.1|50
1649146500000|2022-04-05 08:15:00|8579.6|8574.6|8573.6|8568.6|8583.1|8578.1|8572.6|8567.6|39
1649146800000|2022-04-05 08:20:00|8573.1|8568.1|8573.1|8568.1|8577.6|8572.6|8569.1|8564.1|126
1649147100000|2022-04-05 08:25:00|8572.6|8567.6|8574.1|8569.1|8576.6|8571.6|8568.6|8563.6|68
1649147400000|2022-04-05 08:30:00|8573.6|8568.6|8580.1|8575.1|8581.6|8576.6|8571.1|8566.1|94
1649147700000|2022-04-05 08:35:00|8580.6|8575.6|8581.6|8576.6|8583.6|8578.6|8574.6|8569.6|51
1649148000000|2022-04-05 08:40:00|8582.1|8577.1|8590.6|8585.6|8591.1|8586.1|8582.1|8577.1|94
1649148300000|2022-04-05 08:45:00|8590.1|8585.1|8581.1|8576.1|8590.1|8585.1|8580.1|8575.1|55
1649148600000|2022-04-05 08:50:00|8580.6|8575.6|8580.1|8575.1|8585.1|8580.1|8578.6|8573.6|98
1649148900000|2022-04-05 08:55:00|8579.6|8574.6|8572.6|8567.6|8581.6|8576.6|8571.1|8566.1|69
1649149200000|2022-04-05 09:00:00|8573.1|8568.1|8572.6|8567.6|8577.6|8572.6|8570.6|8565.6|31
1649149500000|2022-04-05 09:05:00|8573.1|8568.1|8575.1|8570.1|8576.6|8571.6|8572.1|8567.1|79
1649149800000|2022-04-05 09:10:00|8575.6|8570.6|8582.1|8577.1|8584.1|8579.1|8575.6|8570.6|49
1649150100000|2022-04-05 09:15:00|8582.6|8577.6|8577.6|8572.6|8588.1|8583.1|8575.6|8570.6|58
1649150400000|2022-04-05 09:20:00|8578.1|8573.1|8579.6|8574.6|8585.6|8580.6|8576.1|8571.1|56
1649150700000|2022-04-05 09:25:00|8580.1|8575.1|8578.6|8573.6|8583.6|8578.6|8573.1|8568.1|93
1649151000000|2022-04-05 09:30:00|8579.1|8574.1|8575.1|8570.1|8582.1|8577.1|8571.1|8566.1|76
1649151300000|2022-04-05 09:35:00|8574.6|8569.6|8566.6|8561.6|8576.6|8571.6|8566.6|8561.6|37
1649151600000|2022-04-05 09:40:00|8566.1|8561.1|8564.6|8559.6|8569.1|8564.1|8563.1|8558.1|49
1649151900000|2022-04-05 09:45:00|8564.1|8559.1|8560.6|8555.6|8566.1|8561.1|8559.6|8554.6|71
1649152200000|2022-04-05 09:50:00|8561.1|8556.1|8568.6|8563.6|8574.1|8569.1|8557.1|8552.1|87
1649152500000|2022-04-05 09:55:00|8568.1|8563.1|8560.6|8555.6|8568.1|8563.1|8557.1|8552.1|55
1649152800000|2022-04-05 10:00:00|8561.1|8556.1|8568.6|8563.6|8574.1|8569.1|8555.1|8550.1|84
1649153100000|2022-04-05 10:05:00|8568.1|8563.1|8547.6|8542.6|8568.1|8563.1|8545.1|8540.1|238
1649153400000|2022-04-05 10:10:00|8546.6|8541.6|8555.1|8550.1|8556.6|8551.6|8545.6|8540.6|77
1649153700000|2022-04-05 10:15:00|8555.6|8550.6|8558.6|8553.6|8560.1|8555.1|8552.6|8547.6|74
1649154000000|2022-04-05 10:20:00|8558.1|8553.1|8553.6|8548.6|8561.6|8556.6|8544.1|8539.1|162
1649154300000|2022-04-05 10:25:00|8554.1|8549.1|8557.6|8552.6|8560.1|8555.1|8551.1|8546.1|98
1649154600000|2022-04-05 10:30:00|8558.1|8553.1|8554.6|8549.6|8562.6|8557.6|8551.6|8546.6|49
1649154900000|2022-04-05 10:35:00|8555.1|8550.1|8553.6|8548.6|8556.6|8551.6|8552.6|8547.6|37
1649155200000|2022-04-05 10:40:00|8553.1|8548.1|8562.6|8557.6|8565.6|8560.6|8552.6|8547.6|51
1649155500000|2022-04-05 10:45:00|8562.1|8557.1|8561.6|8556.6|8566.1|8561.1|8560.1|8555.1|38
1649155800000|2022-04-05 10:50:00|8562.1|8557.1|8571.6|8566.6|8573.1|8568.1|8561.1|8556.1|92
1649156100000|2022-04-05 10:55:00|8572.1|8567.1|8573.6|8568.6|8574.6|8569.6|8566.6|8561.6|63
1649156400000|2022-04-05 11:00:00|8574.6|8569.6|8566.6|8561.6|8574.6|8569.6|8565.6|8560.6|136
1649156700000|2022-04-05 11:05:00|8566.1|8561.1|8560.6|8555.6|8570.1|8565.1|8560.1|8555.1|91
1649157000000|2022-04-05 11:10:00|8560.1|8555.1|8561.6|8556.6|8561.6|8556.6|8558.1|8553.1|24
1649157300000|2022-04-05 11:15:00|8562.1|8557.1|8564.6|8559.6|8566.1|8561.1|8561.6|8556.6|47
1649157600000|2022-04-05 11:20:00|8565.1|8560.1|8571.6|8566.6|8572.1|8567.1|8565.1|8560.1|40
1649157900000|2022-04-05 11:25:00|8572.1|8567.1|8583.6|8578.6|8583.6|8578.6|8571.1|8566.1|46
1649158200000|2022-04-05 11:30:00|8583.1|8578.1|8587.1|8582.1|8589.1|8584.1|8582.6|8577.6|55
1649158500000|2022-04-05 11:35:00|8586.1|8581.1|8597.1|8592.1|8597.1|8592.1|8585.1|8580.1|90
1649158800000|2022-04-05 11:40:00|8596.4|8591.4|8602.4|8597.4|8603.4|8598.4|8594.4|8589.4|101
1649159100000|2022-04-05 11:45:00|8601.9|8596.9|8598.9|8593.9|8602.4|8597.4|8595.4|8590.4|76
1649159400000|2022-04-05 11:50:00|8598.4|8593.4|8594.9|8589.9|8598.4|8593.4|8593.9|8588.9|23
1649159700000|2022-04-05 11:55:00|8594.4|8589.4|8594.4|8589.4|8597.9|8592.9|8592.4|8587.4|24
1649160000000|2022-04-05 12:00:00|8594.9|8589.9|8598.9|8593.9|8601.4|8596.4|8592.4|8587.4|56
1649160300000|2022-04-05 12:05:00|8598.4|8593.4|8593.9|8588.9|8598.4|8593.4|8592.4|8587.4|76
1649160600000|2022-04-05 12:10:00|8594.4|8589.4|8594.9|8589.9|8597.4|8592.4|8592.9|8587.9|52
1649160900000|2022-04-05 12:15:00|8594.4|8589.4|8595.9|8590.9|8597.4|8592.4|8591.4|8586.4|53
1649161200000|2022-04-05 12:20:00|8596.4|8591.4|8592.9|8587.9|8600.4|8595.4|8592.4|8587.4|73
1649161500000|2022-04-05 12:25:00|8593.4|8588.4|8597.9|8592.9|8602.4|8597.4|8593.4|8588.4|61
1649161800000|2022-04-05 12:30:00|8598.4|8593.4|8605.4|8600.4|8605.4|8600.4|8598.4|8593.4|58
1649162100000|2022-04-05 12:35:00|8604.9|8599.9|8609.4|8604.4|8612.4|8607.4|8604.9|8599.9|109
1649162400000|2022-04-05 12:40:00|8608.9|8603.9|8610.4|8605.4|8611.9|8606.9|8603.4|8598.4|102
1649162700000|2022-04-05 12:45:00|8610.9|8605.9|8606.9|8601.9|8611.9|8606.9|8605.9|8600.9|34
1649163000000|2022-04-05 12:50:00|8606.4|8601.4|8609.9|8604.9|8610.9|8605.9|8606.4|8601.4|49
1649163300000|2022-04-05 12:55:00|8608.9|8603.9|8606.9|8601.9|8613.9|8608.9|8602.9|8597.9|70
1649163600000|2022-04-05 13:00:00|8607.4|8602.4|8622.4|8617.4|8623.9|8618.9|8605.9|8600.9|123
1649163900000|2022-04-05 13:05:00|8620.9|8615.9|8618.9|8613.9|8622.9|8617.9|8616.4|8611.4|62
1649164200000|2022-04-05 13:10:00|8618.4|8613.4|8618.9|8613.9|8622.4|8617.4|8617.9|8612.9|63
1649164500000|2022-04-05 13:15:00|8618.4|8613.4|8617.4|8612.4|8620.9|8615.9|8616.4|8611.4|69
1649164800000|2022-04-05 13:20:00|8616.9|8611.9|8616.9|8611.9|8617.9|8612.9|8610.9|8605.9|81
1649165100000|2022-04-05 13:25:00|8616.4|8611.4|8615.9|8610.9|8622.4|8617.4|8615.4|8610.4|92
1649165400000|2022-04-05 13:30:00|8616.4|8611.4|8627.9|8622.9|8628.9|8623.9|8616.4|8611.4|156
1649165700000|2022-04-05 13:35:00|8628.4|8623.4|8627.9|8622.9|8633.4|8628.4|8626.4|8621.4|147
1649166000000|2022-04-05 13:40:00|8628.4|8623.4|8628.4|8623.4|8631.9|8626.9|8624.4|8619.4|76
1649166300000|2022-04-05 13:45:00|8629.4|8624.4|8633.4|8628.4|8643.4|8638.4|8628.9|8623.9|130
1649166600000|2022-04-05 13:50:00|8632.9|8627.9|8631.9|8626.9|8635.9|8630.9|8626.4|8621.4|90
1649166900000|2022-04-05 13:55:00|8632.4|8627.4|8631.9|8626.9|8634.4|8629.4|8624.4|8619.4|104
1649167200000|2022-04-05 14:00:00|8632.4|8627.4|8627.4|8622.4|8636.4|8631.4|8626.4|8621.4|109
1649167500000|2022-04-05 14:05:00|8626.9|8621.9|8599.4|8594.4|8626.9|8621.9|8597.9|8592.9|244
1649167800000|2022-04-05 14:10:00|8599.6|8594.6|8603.1|8598.1|8609.6|8604.6|8597.1|8592.1|147
1649168100000|2022-04-05 14:15:00|8602.6|8597.6|8594.6|8589.6|8602.6|8597.6|8592.6|8587.6|169
1649168400000|2022-04-05 14:20:00|8594.1|8589.1|8584.6|8579.6|8596.6|8591.6|8582.6|8577.6|212
1649168700000|2022-04-05 14:25:00|8585.6|8580.6|8592.6|8587.6|8597.6|8592.6|8580.6|8575.6|134
1649169000000|2022-04-05 14:30:00|8593.1|8588.1|8585.6|8580.6|8603.1|8598.1|8584.6|8579.6|143
1649169300000|2022-04-05 14:35:00|8585.1|8580.1|8585.1|8580.1|8592.1|8587.1|8583.1|8578.1|114
1649169600000|2022-04-05 14:40:00|8585.6|8580.6|8593.6|8588.6|8594.6|8589.6|8583.6|8578.6|160
1649169900000|2022-04-05 14:45:00|8593.1|8588.1|8605.6|8600.6|8606.6|8601.6|8591.6|8586.6|154
1649170200000|2022-04-05 14:50:00|8605.1|8600.1|8608.6|8603.6|8608.6|8603.6|8601.6|8596.6|142
1649170500000|2022-04-05 14:55:00|8608.1|8603.1|8600.1|8595.1|8608.1|8603.1|8598.6|8593.6|60
1649170800000|2022-04-05 15:00:00|8600.6|8595.6|8594.6|8589.6|8600.6|8595.6|8591.6|8586.6|126
1649171100000|2022-04-05 15:05:00|8595.1|8590.1|8594.6|8589.6|8597.6|8592.6|8590.1|8585.1|77
1649171400000|2022-04-05 15:10:00|8595.1|8590.1|8597.6|8592.6|8599.6|8594.6|8590.6|8585.6|73
1649171700000|2022-04-05 15:15:00|8598.1|8593.1|8597.6|8592.6|8602.1|8597.1|8594.1|8589.1|77
1649172000000|2022-04-05 15:20:00|8598.1|8593.1|8601.1|8596.1|8604.1|8599.1|8597.6|8592.6|90
1649172300000|2022-04-05 15:25:00|8600.6|8595.6|8611.6|8606.6|8612.1|8607.1|8598.1|8593.1|241
1649172600000|2022-04-05 15:30:00|8584|8578|8598|8591|8605|8598|8583|8577|546
1649172900000|2022-04-05 15:35:00|8597|8592|8589|8582|8600|8594|8583|8577|256
1649173200000|2022-04-05 15:40:00|8588|8580|8591|8584|8595|8588|8587|8580|58
1649173500000|2022-04-05 15:45:00|8590|8583|8578|8571|8590|8583|8577|8570|143
1649173800000|2022-04-05 15:50:00|8577|8570|8576|8569|8581|8574|8574|8568|70
1649174100000|2022-04-05 15:55:00|8577|8570|8577|8570|8579|8573|8575|8568|36
1649174400000|2022-04-05 16:00:00|8578|8571|8580|8573|8580|8573|8575|8567|18
1649174700000|2022-04-05 16:05:00|8581|8572|8582|8575|8586|8580|8581|8572|14
1649175000000|2022-04-05 16:10:00|8581|8574|8579|8572|8583|8576|8575|8568|7
1649175300000|2022-04-05 16:15:00|8578|8571|8570|8564|8578|8572|8569|8562|23
1649175600000|2022-04-05 16:20:00|8571|8565|8574|8567|8575|8568|8569|8563|9
1649175900000|2022-04-05 16:25:00|8573|8566|8571|8563|8575|8568|8570|8563|2
1649176200000|2022-04-05 16:30:00|8570|8564|8568|8561|8571|8564|8567|8561|1
1649176500000|2022-04-05 16:35:00|8567|8560|8570|8563|8572|8565|8565|8559|17
1649176800000|2022-04-05 16:40:00|8569|8562|8572|8565|8573|8566|8569|8562|5
1649177100000|2022-04-05 16:45:00|8574|8566|8578|8571|8578|8571|8570|8564|12
1649177400000|2022-04-05 16:50:00|8577|8570|8580|8574|8583|8576|8576|8569|4
1649177700000|2022-04-05 16:55:00|8581|8575|8584|8576|8584|8576|8580|8573|6
1649178000000|2022-04-05 17:00:00|8583|8577|8585|8578|8587|8580|8582|8576|10
1649178300000|2022-04-05 17:05:00|8586|8579|8595|8588|8596|8589|8586|8578|2
1649178600000|2022-04-05 17:10:00|8596|8589|8595|8589|8596|8590|8591|8585|7
1649178900000|2022-04-05 17:15:00|8594|8587|8596|8588|8596|8590|8592|8585|14
1649179200000|2022-04-05 17:20:00|8595|8589|8592|8586|8599|8590|8592|8585|7
1649179500000|2022-04-05 17:25:00|8594|8585|8601|8593|8603|8597|8594|8585|40
1649179800000|2022-04-05 17:30:00|8600|8592|8594|8587|8601|8592|8594|8587|5
1649180100000|2022-04-05 17:35:00|8595|8588|8595|8588|8595|8588|8594|8587|4
1649180400000|2022-04-05 17:40:00|8594|8587|8587|8580|8594|8587|8587|8580|14
1649180700000|2022-04-05 17:45:00|8586|8578|8587|8581|8589|8583|8583|8575|10
1649181000000|2022-04-05 17:50:00|8586|8580|8587|8581|8589|8582|8581|8574|28
1649181300000|2022-04-05 17:55:00|8586|8579|8588.8|8576.8|8593|8583|8583|8575|27
1649181600000|2022-04-05 18:00:00|8588.7|8576.7|8583.2|8571.2|8590.1|8578.1|8582.1|8570.1|0
1649181900000|2022-04-05 18:05:00|8583.1|8571.1|8583.2|8571.2|8587.7|8575.7|8583.1|8571.1|0
1649182200000|2022-04-05 18:10:00|8583.1|8571.1|8587.7|8575.7|8587.8|8575.8|8580.9|8568.9|0
1649182500000|2022-04-05 18:15:00|8587.8|8575.8|8596.8|8584.8|8596.8|8584.8|8585.4|8573.4|0
1649182800000|2022-04-05 18:20:00|8596.9|8584.9|8596.7|8584.7|8601.3|8589.3|8594.4|8582.4|0
1649183100000|2022-04-05 18:25:00|8596.8|8584.8|8594.3|8582.3|8603.4|8591.4|8594.2|8582.2|0
1649183400000|2022-04-05 18:30:00|8594.4|8582.4|8592|8580|8594.4|8582.4|8589.8|8577.8|0
1649183700000|2022-04-05 18:35:00|8594.2|8582.2|8592.6|8580.6|8597.6|8585.6|8590.4|8578.4|0
1649184000000|2022-04-05 18:40:00|8592.7|8580.7|8601.7|8589.7|8601.8|8589.8|8590.4|8578.4|0
1649184300000|2022-04-05 18:45:00|8600.6|8588.6|8601.9|8589.9|8604|8592|8597.3|8585.3|0
1649184600000|2022-04-05 18:50:00|8599.7|8587.7|8601.9|8589.9|8604.3|8592.3|8599.7|8587.7|0
1649184900000|2022-04-05 18:55:00|8602|8590|8588.5|8576.5|8604.3|8592.3|8586.2|8574.2|0
1649185200000|2022-04-05 19:00:00|8588.6|8576.6|8581.7|8569.7|8595.3|8583.3|8581.7|8569.7|0
1649185500000|2022-04-05 19:05:00|8581.8|8569.8|8578.7|8566.7|8581.8|8569.8|8576.4|8564.4|0
1649185800000|2022-04-05 19:10:00|8580.9|8568.9|8571.4|8559.4|8580.9|8568.9|8569.1|8557.1|0
1649186100000|2022-04-05 19:15:00|8569.2|8557.2|8567.1|8555.1|8571.7|8559.7|8564.9|8552.9|0
1649186400000|2022-04-05 19:20:00|8564.9|8552.9|8576.7|8564.7|8576.7|8564.7|8564.1|8552.1|0
1649186700000|2022-04-05 19:25:00|8576.6|8564.6|8569.8|8557.8|8576.6|8564.6|8567.6|8555.6|0
1649187000000|2022-04-05 19:30:00|8567.6|8555.6|8560.8|8548.8|8568.7|8556.7|8558.3|8546.3|0
1649187300000|2022-04-05 19:35:00|8560.9|8548.9|8560.7|8548.7|8563.2|8551.2|8558.4|8546.4|0
1649187600000|2022-04-05 19:40:00|8560.8|8548.8|8567.4|8555.4|8567.5|8555.5|8560.6|8548.6|0
1649187900000|2022-04-05 19:45:00|8569.6|8557.6|8560.1|8548.1|8569.6|8557.6|8558|8546|0
1649188200000|2022-04-05 19:50:00|8560|8548|8586.9|8574.9|8591.6|8579.6|8557.8|8545.8|0
1649188500000|2022-04-05 19:55:00|8587|8575|8584.8|8572.8|8591.5|8579.5|8578.1|8566.1|0
1649188800000|2022-04-05 20:00:00|8577.7|8565.7|8585.2|8573.2|8586.7|8574.7|8577.7|8565.7|0
1649189100000|2022-04-05 20:05:00|8585.9|8573.9|8585.9|8573.9|8587.9|8575.9|8584.6|8572.6|0
1649189400000|2022-04-05 20:10:00|8585.2|8573.2|8581.7|8569.7|8586.5|8574.5|8581.7|8569.7|0
1649189700000|2022-04-05 20:15:00|8581.9|8569.9|8587.2|8575.2|8587.2|8575.2|8581.7|8569.7|0
1649190000000|2022-04-05 20:20:00|8585.2|8573.2|8583|8571|8586.1|8574.1|8583|8571|0
1649190300000|2022-04-05 20:25:00|8583.7|8571.7|8583|8571|8584.1|8572.1|8582.4|8570.4|0
1649190600000|2022-04-05 20:30:00|8583.7|8571.7|8585.9|8573.9|8586.5|8574.5|8583.7|8571.7|0
1649190900000|2022-04-05 20:35:00|8586.5|8574.5|8586.5|8574.5|8586.5|8574.5|8585.4|8573.4|0
1649191200000|2022-04-05 20:40:00|8587.2|8575.2|8586.5|8574.5|8587.9|8575.9|8586.5|8574.5|0
1649191500000|2022-04-05 20:45:00|8587.2|8575.2|8589.4|8577.4|8590|8578|8587.2|8575.2|0
1649191800000|2022-04-05 20:50:00|8590|8578|8592|8580|8592|8580|8588.7|8576.7|0
1649192100000|2022-04-05 20:55:00|8591.8|8579.8|8593.3|8581.3|8593.8|8581.8|8591.4|8579.4|0
1649192400000|2022-04-05 21:00:00|8593.5|8581.5|8593.8|8581.8|8594.8|8582.8|8593.3|8581.3|0
1649192700000|2022-04-05 21:05:00|8593.3|8581.3|8593|8581|8593.3|8581.3|8592.9|8580.9|0
1649193000000|2022-04-05 21:10:00|8593.2|8581.2|8593.8|8581.8|8594.2|8582.2|8593.2|8581.2|0
1649193300000|2022-04-05 21:15:00|8594|8582|8594.5|8582.5|8594.9|8582.9|8593.4|8581.4|0
1649193600000|2022-04-05 21:20:00|8593.6|8581.6|8594.9|8582.9|8595.3|8583.3|8593.4|8581.4|0
1649193900000|2022-04-05 21:25:00|8595.1|8583.1|8595.8|8583.8|8596.4|8584.4|8594|8582|0
1649194200000|2022-04-05 21:30:00|8596|8584|8594.7|8582.7|8596|8584|8593.4|8581.4|0
1649194500000|2022-04-05 21:35:00|8597.3|8585.3|8596.4|8584.4|8597.3|8585.3|8596.2|8584.2|0
1649194800000|2022-04-05 21:40:00|8596.2|8584.2|8596.2|8584.2|8596.4|8584.4|8596.2|8584.2|0
1649195100000|2022-04-05 21:45:00|8596|8584|8595.3|8583.3|8596|8584|8595.1|8583.1|0
1649195400000|2022-04-05 21:50:00|8595.1|8583.1|8594.9|8582.9|8595.1|8583.1|8594.9|8582.9|0
1649195700000|2022-04-05 21:55:00|8595.1|8583.1|8594.9|8582.9|8595.6|8583.6|8594.9|8582.9|0
1649196000000|2022-04-05 22:00:00|8592.5|8580.5|8589.5|8577.5|8593.8|8581.8|8589.5|8577.5|0
1649196300000|2022-04-05 22:05:00|8590.1|8578.1|8587.3|8575.3|8590.1|8578.1|8586.6|8574.6|0
1649196600000|2022-04-05 22:10:00|8587.9|8575.9|8585.3|8573.3|8587.9|8575.9|8585.3|8573.3|0
1649196900000|2022-04-05 22:15:00|8585.9|8573.9|8585.9|8573.9|8586.6|8574.6|8584.4|8572.4|0
1649197200000|2022-04-05 22:20:00|8586|8574|8581.8|8569.8|8586.6|8574.6|8581.8|8569.8|0
1649197500000|2022-04-05 22:25:00|8581.3|8569.3|8581.1|8569.1|8581.8|8569.8|8579.6|8567.6|0
1649197800000|2022-04-05 22:30:00|8582.4|8570.4|8585.9|8573.9|8586.6|8574.6|8582.4|8570.4|0
1649198100000|2022-04-05 22:35:00|8586|8574|8584.4|8572.4|8587.3|8575.3|8583.1|8571.1|0
1649198400000|2022-04-05 22:40:00|8585.3|8573.3|8587.3|8575.3|8588.8|8576.8|8585.3|8573.3|0
1649198700000|2022-04-05 22:45:00|8587.7|8575.7|8587.9|8575.9|8588.8|8576.8|8587.3|8575.3|0
1649199000000|2022-04-05 22:50:00|8588.8|8576.8|8589.5|8577.5|8590.1|8578.1|8587.9|8575.9|0
1649199300000|2022-04-05 22:55:00|8589.4|8577.4|8588.8|8576.8|8589.5|8577.5|8588.8|8576.8|0
1649199600000|2022-04-05 23:00:00|8589|8577|8588.8|8576.8|8590.1|8578.1|8587.9|8575.9|0
1649199900000|2022-04-05 23:05:00|8587.9|8575.9|8585.3|8573.3|8587.9|8575.9|8585.3|8573.3|0
1649200200000|2022-04-05 23:10:00|8585.9|8573.9|8583.8|8571.8|8585.9|8573.9|8583.8|8571.8|0
1649200500000|2022-04-05 23:15:00|8583.7|8571.7|8585.3|8573.3|8585.3|8573.3|8583.1|8571.1|0
1649200800000|2022-04-05 23:20:00|8585.9|8573.9|8584.4|8572.4|8585.9|8573.9|8584.4|8572.4|0
1649201100000|2022-04-05 23:25:00|8583.8|8571.8|8583.1|8571.1|8584.4|8572.4|8582.4|8570.4|0
1649201400000|2022-04-05 23:30:00|8583.8|8571.8|8585.3|8573.3|8585.3|8573.3|8583.8|8571.8|0
1649201700000|2022-04-05 23:35:00|8585.9|8573.9|8585.3|8573.3|8585.9|8573.9|8584.4|8572.4|0
1649202000000|2022-04-05 23:40:00|8585.5|8573.5|8591.4|8579.4|8591.9|8579.9|8585.5|8573.5|0
1649202300000|2022-04-05 23:45:00|8590.8|8578.8|8587.3|8575.3|8591.4|8579.4|8587.3|8575.3|0
1649202600000|2022-04-05 23:50:00|8587.9|8575.9|8587.9|8575.9|8589.5|8577.5|8587.3|8575.3|0
1649202900000|2022-04-05 23:55:00|8587.3|8575.3|8584.4|8572.4|8587.3|8575.3|8582.4|8570.4|0
1649203200000|2022-04-06 00:00:00|8583.8|8571.8|8578.9|8566.9|8583.8|8571.8|8577.6|8565.6|0
1649203500000|2022-04-06 00:05:00|8578.3|8566.3|8587.3|8575.3|8588.8|8576.8|8576.9|8564.9|0
1649203800000|2022-04-06 00:10:00|8587.9|8575.9|8589.5|8577.5|8591.4|8579.4|8587.9|8575.9|0
1649204100000|2022-04-06 00:15:00|8589.4|8577.4|8583.8|8571.8|8592.5|8580.5|8582.7|8570.7|0
1649204400000|2022-04-06 00:20:00|8584.2|8572.2|8578.3|8566.3|8584.9|8572.9|8577.2|8565.2|0
1649204700000|2022-04-06 00:25:00|8579.1|8567.1|8576|8564|8582.7|8570.7|8576|8564|0
1649205000000|2022-04-06 00:30:00|8583.2|8571.2|8579.7|8567.7|8584|8572|8579.7|8567.7|0
1649205300000|2022-04-06 00:35:00|8579.6|8567.6|8579.7|8567.7|8579.7|8567.7|8575.2|8563.2|0
1649205600000|2022-04-06 00:40:00|8578.8|8566.8|8575.2|8563.2|8579.7|8567.7|8575.2|8563.2|0
1649205900000|2022-04-06 00:45:00|8565|8553|8564.9|8552.9|8565|8553|8560.5|8548.5|0
1649206200000|2022-04-06 00:50:00|8564.1|8552.1|8562.7|8550.7|8564.9|8552.9|8562.7|8550.7|0
1649206500000|2022-04-06 00:55:00|8561.9|8549.9|8553.9|8541.9|8561.9|8549.9|8553.9|8541.9|0
1649206800000|2022-04-06 01:00:00|8553.1|8541.1|8556.1|8544.1|8556.1|8544.1|8549.5|8537.5|0
1649207100000|2022-04-06 01:05:00|8555.7|8543.7|8562.7|8550.7|8562.7|8550.7|8553.9|8541.9|0
1649207400000|2022-04-06 01:10:00|8562.3|8550.3|8560.5|8548.5|8562.3|8550.3|8560.5|8548.5|0
1649207700000|2022-04-06 01:15:00|8561.4|8549.4|8573.8|8561.8|8573.8|8561.8|8561.4|8549.4|0
1649208000000|2022-04-06 01:20:00|8573.7|8561.7|8571.6|8559.6|8573.8|8561.8|8570.5|8558.5|0
1649208300000|2022-04-06 01:25:00|8571.8|8559.8|8565.7|8553.7|8571.8|8559.8|8565.7|8553.7|0
1649208600000|2022-04-06 01:30:00|8564.9|8552.9|8561.3|8549.3|8564.9|8552.9|8559.1|8547.1|0
1649208900000|2022-04-06 01:35:00|8560.9|8548.9|8554.7|8542.7|8561.3|8549.3|8552.5|8540.5|0
1649209200000|2022-04-06 01:40:00|8553.9|8541.9|8556.9|8544.9|8556.9|8544.9|8552.5|8540.5|0
1649209500000|2022-04-06 01:45:00|8564.2|8552.2|8562.8|8550.8|8564.2|8552.2|8556.2|8544.2|0
1649209800000|2022-04-06 01:50:00|8561.9|8549.9|8560.5|8548.5|8565|8553|8560.5|8548.5|0
1649210100000|2022-04-06 01:55:00|8559.7|8547.7|8556.1|8544.1|8560.5|8548.5|8553.9|8541.9|0
1649210400000|2022-04-06 02:00:00|8555.3|8543.3|8556.1|8544.1|8558.4|8546.4|8553.9|8541.9|0
1649210700000|2022-04-06 02:05:00|8556.2|8544.2|8558.4|8546.4|8558.4|8546.4|8556.1|8544.1|0
1649211000000|2022-04-06 02:10:00|8557.5|8545.5|8556.2|8544.2|8557.5|8545.5|8556.2|8544.2|0
1649211300000|2022-04-06 02:15:00|8547.2|8535.2|8546|8534|8548.2|8536.2|8545.9|8533.9|0
1649211600000|2022-04-06 02:20:00|8546.8|8534.8|8548.2|8536.2|8548.2|8536.2|8546.8|8534.8|0
1649211900000|2022-04-06 02:25:00|8549.1|8537.1|8550.4|8538.4|8550.5|8538.5|8548.2|8536.2|0
1649212200000|2022-04-06 02:30:00|8550|8538|8552.6|8540.6|8552.7|8540.7|8548.2|8536.2|0
1649212500000|2022-04-06 02:35:00|8552.7|8540.7|8553.8|8541.8|8554.9|8542.9|8552.6|8540.6|0
1649212800000|2022-04-06 02:40:00|8553.3|8541.3|8551.6|8539.6|8553.3|8541.3|8550.5|8538.5|0
1649213100000|2022-04-06 02:45:00|8551.1|8539.1|8550.5|8538.5|8552.7|8540.7|8550.4|8538.4|0
1649213400000|2022-04-06 02:50:00|8549.6|8537.6|8552.7|8540.7|8552.7|8540.7|8548.3|8536.3|0
1649213700000|2022-04-06 02:55:00|8552.2|8540.2|8552.7|8540.7|8552.7|8540.7|8550.5|8538.5|0
1649214000000|2022-04-06 03:00:00|8560.8|8548.8|8560.8|8548.8|8563.1|8551.1|8560.7|8548.7|0
1649214300000|2022-04-06 03:05:00|8560.9|8548.9|8560.9|8548.9|8560.9|8548.9|8560.8|8548.8|0
1649214600000|2022-04-06 03:10:00|8561.7|8549.7|8560.9|8548.9|8565.3|8553.3|8560.8|8548.8|0
1649214900000|2022-04-06 03:15:00|8560.8|8548.8|8560.9|8548.9|8560.9|8548.9|8558.7|8546.7|0
1649215200000|2022-04-06 03:20:00|8560.8|8548.8|8558.6|8546.6|8560.8|8548.8|8558.6|8546.6|0
1649215500000|2022-04-06 03:25:00|8557.8|8545.8|8558.6|8546.6|8558.7|8546.7|8556.4|8544.4|0
1649215800000|2022-04-06 03:30:00|8550.2|8538.2|8548.4|8536.4|8550.6|8538.6|8548.4|8536.4|0
1649216100000|2022-04-06 03:35:00|8549.2|8537.2|8550.5|8538.5|8550.6|8538.6|8548.3|8536.3|0
1649216400000|2022-04-06 03:40:00|8550.1|8538.1|8546.1|8534.1|8550.1|8538.1|8546.1|8534.1|0
1649216700000|2022-04-06 03:45:00|8546.5|8534.5|8548.3|8536.3|8548.3|8536.3|8546.1|8534.1|0
1649217000000|2022-04-06 03:50:00|8547.9|8535.9|8550.5|8538.5|8550.5|8538.5|8546.1|8534.1|0
1649217300000|2022-04-06 03:55:00|8550.1|8538.1|8550.5|8538.5|8550.5|8538.5|8548.3|8536.3|0
1649217600000|2022-04-06 04:00:00|8550.6|8538.6|8550.6|8538.6|8550.6|8538.6|8550.5|8538.5|0
1649217900000|2022-04-06 04:05:00|8551.4|8539.4|8554.9|8542.9|8555|8543|8551.4|8539.4|0
1649218200000|2022-04-06 04:10:00|8555|8543|8557.4|8545.4|8557.4|8545.4|8555|8543|0
1649218500000|2022-04-06 04:15:00|8557.5|8545.5|8559.7|8547.7|8561.9|8549.9|8557.5|8545.5|0
1649219100000|2022-04-06 04:25:00|8559.6|8547.6|8557.4|8545.4|8559.6|8547.6|8557.4|8545.4|0
1649219400000|2022-04-06 04:30:00|8556.6|8544.6|8555.2|8543.2|8556.6|8544.6|8555.2|8543.2|0
1649220000000|2022-04-06 04:40:00|8555.6|8543.6|8555.2|8543.2|8557.4|8545.4|8555.2|8543.2|0
1649220300000|2022-04-06 04:45:00|8555.3|8543.3|8555.4|8543.4|8557.5|8545.5|8555.3|8543.3|0
1649220600000|2022-04-06 04:50:00|8555.3|8543.3|8553.1|8541.1|8555.3|8543.3|8553.1|8541.1|0
1649220900000|2022-04-06 04:55:00|8553.2|8541.2|8553.1|8541.1|8555.4|8543.4|8553.1|8541.1|0
1649221200000|2022-04-06 05:00:00|8553.2|8541.2|8557.6|8545.6|8557.6|8545.6|8553.1|8541.1|0
1649221500000|2022-04-06 05:05:00|8556.7|8544.7|8562|8550|8562|8550|8555.4|8543.4|0
1649221800000|2022-04-06 05:10:00|8561.6|8549.6|8559.8|8547.8|8562|8550|8559.8|8547.8|0
1649222100000|2022-04-06 05:15:00|8560.6|8548.6|8564.2|8552.2|8566.4|8554.4|8560.6|8548.6|0
1649222400000|2022-04-06 05:20:00|8564.3|8552.3|8566.4|8554.4|8566.5|8554.5|8564.2|8552.2|0
1649222700000|2022-04-06 05:25:00|8566.5|8554.5|8568.8|8556.8|8568.8|8556.8|8564.2|8552.2|0
1649223000000|2022-04-06 05:30:00|8569.6|8557.6|8571|8559|8571|8559|8568.8|8556.8|0
1649223300000|2022-04-06 05:35:00|8571.8|8559.8|8573.2|8561.2|8575.4|8563.4|8571.8|8559.8|0
1649223600000|2022-04-06 05:40:00|8573.1|8561.1|8573.1|8561.1|8575.4|8563.4|8570.9|8558.9|0
1649223900000|2022-04-06 05:45:00|8572.3|8560.3|8573.1|8561.1|8573.1|8561.1|8570.9|8558.9|0
1649224200000|2022-04-06 05:50:00|8572.7|8560.7|8573.1|8561.1|8573.1|8561.1|8570.9|8558.9|0
1649224500000|2022-04-06 05:55:00|8572.6|8560.6|8573|8561|8573.1|8561.1|8570.8|8558.8|0
1649224800000|2022-04-06 06:00:00|8573.1|8561.1|8587.5|8582.5|8592.5|8587.5|8569|8558.9|43
1649225100000|2022-04-06 06:05:00|8586.5|8581.5|8591|8586|8592|8587|8583|8578|8
1649225400000|2022-04-06 06:10:00|8591.5|8586.5|8594|8589|8595|8590|8588.5|8583.5|8
1649225700000|2022-04-06 06:15:00|8593.5|8588.5|8588.5|8583.5|8594.5|8589.5|8588|8583|13
1649226000000|2022-04-06 06:20:00|8589|8584|8588|8583|8589|8584|8583.5|8578.5|9
1649226300000|2022-04-06 06:25:00|8588.5|8583.5|8589|8584|8595|8590|8587|8582|10
1649226600000|2022-04-06 06:30:00|8590|8585|8596|8591|8597.5|8592.5|8588|8583|7
1649226900000|2022-04-06 06:35:00|8597.5|8592.5|8602.5|8597.5|8604|8599|8593.5|8588.5|17
1649227200000|2022-04-06 06:40:00|8602|8597|8610|8605|8611.5|8606.5|8602|8597|22
1649227500000|2022-04-06 06:45:00|8610.5|8605.5|8609.5|8604.5|8612|8607|8605|8600|17
1649227800000|2022-04-06 06:50:00|8610|8605|8599|8594|8610|8605|8597|8592|21
1649228100000|2022-04-06 06:55:00|8598.5|8593.5|8591.5|8586.5|8600|8595|8589|8584|42
1649228400000|2022-04-06 07:00:00|8595.5|8590.5|8593|8588|8621|8616|8591|8586|459
1649228700000|2022-04-06 07:05:00|8593.5|8588.5|8617|8612|8617.5|8612.5|8585|8580|297
1649229000000|2022-04-06 07:10:00|8617.5|8612.5|8629.5|8624.5|8635|8630|8610.5|8605.5|233
1649229300000|2022-04-06 07:15:00|8630|8625|8625|8620|8634|8629|8618|8613|206
1649229600000|2022-04-06 07:20:00|8624.5|8619.5|8617|8612|8624.5|8619.5|8613.5|8608.5|93
1649229900000|2022-04-06 07:25:00|8618|8613|8622|8617|8629.5|8624.5|8616|8611|51
1649230200000|2022-04-06 07:30:00|8622.5|8617.5|8598|8593|8622.5|8617.5|8598|8593|140
1649230500000|2022-04-06 07:35:00|8598.5|8593.5|8594|8589|8604|8599|8592.5|8587.5|114
1649230800000|2022-04-06 07:40:00|8593.5|8588.5|8587.2|8582.2|8600|8595|8579|8574|151
1649231100000|2022-04-06 07:45:00|8586.2|8581.2|8584.7|8579.7|8591.2|8586.2|8577.7|8572.7|439
1649231400000|2022-04-06 07:50:00|8584.2|8579.2|8577.7|8572.7|8589.2|8584.2|8573.2|8568.2|213
1649231700000|2022-04-06 07:55:00|8577.2|8572.2|8573.2|8568.2|8581.2|8576.2|8571.2|8566.2|131
1649232000000|2022-04-06 08:00:00|8572.7|8567.7|8586.2|8581.2|8587.2|8582.2|8569.2|8564.2|127
1649232300000|2022-04-06 08:05:00|8585.7|8580.7|8584.7|8579.7|8590.7|8585.7|8582.7|8577.7|94
1649232600000|2022-04-06 08:10:00|8585.2|8580.2|8580.7|8575.7|8585.2|8580.2|8574.2|8569.2|101
1649232900000|2022-04-06 08:15:00|8581.2|8576.2|8569.7|8564.7|8586.2|8581.2|8564.2|8559.2|91
1649233200000|2022-04-06 08:20:00|8569.2|8564.2|8554.2|8549.2|8572.7|8567.7|8549.7|8544.7|181
1649233500000|2022-04-06 08:25:00|8553.7|8548.7|8557.2|8552.2|8561.2|8556.2|8551.7|8546.7|80
1649233800000|2022-04-06 08:30:00|8556.7|8551.7|8555.2|8550.2|8559.7|8554.7|8552.2|8547.2|100
1649234100000|2022-04-06 08:35:00|8556.2|8551.2|8546.7|8541.7|8558.7|8553.7|8541.2|8536.2|162
1649234400000|2022-04-06 08:40:00|8547.2|8542.2|8535.2|8530.2|8548.7|8543.7|8532.2|8527.2|130
1649234700000|2022-04-06 08:45:00|8534.7|8529.7|8549.2|8544.2|8552.2|8547.2|8533.2|8528.2|157
1649235000000|2022-04-06 08:50:00|8548.7|8543.7|8550.7|8545.7|8554.2|8549.2|8547.2|8542.2|91
1649235300000|2022-04-06 08:55:00|8549.7|8544.7|8552.2|8547.2|8554.2|8549.2|8542.7|8537.7|46
1649235600000|2022-04-06 09:00:00|8553.7|8548.7|8543.7|8538.7|8556.2|8551.2|8543.7|8538.7|73
1649235900000|2022-04-06 09:05:00|8544.2|8539.2|8539.2|8534.2|8547.7|8542.7|8537.2|8532.2|126
1649236200000|2022-04-06 09:10:00|8538.7|8533.7|8536.2|8531.2|8544.2|8539.2|8534.2|8529.2|69
1649236500000|2022-04-06 09:15:00|8535.7|8530.7|8542.7|8537.7|8547.2|8542.2|8529.7|8524.7|53
1649236800000|2022-04-06 09:20:00|8543.2|8538.2|8540.2|8535.2|8543.7|8538.7|8535.2|8530.2|47
1649237100000|2022-04-06 09:25:00|8540.7|8535.7|8541.2|8536.2|8544.2|8539.2|8540.2|8535.2|54
1649237400000|2022-04-06 09:30:00|8541.7|8536.7|8544.7|8539.7|8545.7|8540.7|8541.2|8536.2|45
1649237700000|2022-04-06 09:35:00|8544.2|8539.2|8545.2|8540.2|8549.7|8544.7|8542.2|8537.2|69
1649238000000|2022-04-06 09:40:00|8545.7|8540.7|8549.7|8544.7|8554.2|8549.2|8544.2|8539.2|152
1649238300000|2022-04-06 09:45:00|8549.2|8544.2|8538.2|8533.2|8553.7|8548.7|8537.7|8532.7|66
1649238600000|2022-04-06 09:50:00|8537.7|8532.7|8544.7|8539.7|8546.2|8541.2|8534.2|8529.2|78
1649238900000|2022-04-06 09:55:00|8544.2|8539.2|8550.2|8545.2|8552.2|8547.2|8541.7|8536.7|60
1649239200000|2022-04-06 10:00:00|8550.7|8545.7|8551.2|8546.2|8552.2|8547.2|8545.2|8540.2|56
1649239500000|2022-04-06 10:05:00|8551.7|8546.7|8540.7|8535.7|8554.2|8549.2|8537.2|8532.2|241
1649239800000|2022-04-06 10:10:00|8540.2|8535.2|8519.2|8514.2|8541.2|8536.2|8518.7|8513.7|301
1649240100000|2022-04-06 10:15:00|8519.7|8514.7|8518.7|8513.7|8525.2|8520.2|8514.2|8509.2|188
1649240400000|2022-04-06 10:20:00|8519.2|8514.2|8528.2|8523.2|8528.7|8523.7|8517.7|8512.7|144
1649240700000|2022-04-06 10:25:00|8527.7|8522.7|8533.7|8528.7|8536.7|8531.7|8525.7|8520.7|87
1649241000000|2022-04-06 10:30:00|8534.7|8529.7|8532.2|8527.2|8536.2|8531.2|8527.7|8522.7|70
1649241300000|2022-04-06 10:35:00|8532.7|8527.7|8534.2|8529.2|8536.2|8531.2|8530.2|8525.2|67
1649241600000|2022-04-06 10:40:00|8534.7|8529.7|8540.2|8535.2|8542.2|8537.2|8532.2|8527.2|75
1649241900000|2022-04-06 10:45:00|8539.7|8534.7|8526.2|8521.2|8539.7|8534.7|8526.2|8521.2|58
1649242200000|2022-04-06 10:50:00|8527.2|8522.2|8527.7|8522.7|8529.2|8524.2|8522.7|8517.7|74
1649242500000|2022-04-06 10:55:00|8527.2|8522.2|8520.2|8515.2|8527.7|8522.7|8519.2|8514.2|55
1649242800000|2022-04-06 11:00:00|8519.7|8514.7|8509.7|8504.7|8520.2|8515.2|8509.7|8504.7|121
1649243100000|2022-04-06 11:05:00|8510.2|8505.2|8499.2|8494.2|8511.2|8506.2|8499.2|8494.2|88
1649243400000|2022-04-06 11:10:00|8499.7|8494.7|8496.7|8491.7|8500.2|8495.2|8493.7|8488.7|90
1649243700000|2022-04-06 11:15:00|8496.2|8491.2|8498.7|8493.7|8502.7|8497.7|8493.7|8488.7|60
1649244000000|2022-04-06 11:20:00|8498.2|8493.2|8490.2|8485.2|8500.2|8495.2|8490.2|8485.2|74
1649244300000|2022-04-06 11:25:00|8490.7|8485.7|8489.7|8484.7|8495.7|8490.7|8489.2|8484.2|47
1649244600000|2022-04-06 11:30:00|8489.2|8484.2|8488.2|8483.2|8491.7|8486.7|8486.2|8481.2|87
1649244900000|2022-04-06 11:35:00|8487.7|8482.7|8492.2|8487.2|8496.2|8491.2|8487.7|8482.7|47
1649245200000|2022-04-06 11:40:00|8491.7|8486.7|8486.7|8481.7|8492.7|8487.7|8486.2|8481.2|67
1649245500000|2022-04-06 11:45:00|8486.2|8481.2|8490.2|8485.2|8492.2|8487.2|8484.7|8479.7|107
1649245800000|2022-04-06 11:50:00|8489.7|8484.7|8483.2|8478.2|8491.2|8486.2|8482.7|8477.7|100
1649246100000|2022-04-06 11:55:00|8483.7|8478.7|8482.7|8477.7|8484.7|8479.7|8478.7|8473.7|79
1649246400000|2022-04-06 12:00:00|8482.2|8477.2|8481.7|8476.7|8485.2|8480.2|8479.7|8474.7|114
1649246700000|2022-04-06 12:05:00|8482.7|8477.7|8472.7|8467.7|8482.7|8477.7|8471.2|8466.2|163
1649247000000|2022-04-06 12:10:00|8471.7|8466.7|8480.7|8475.7|8482.7|8477.7|8470.2|8465.2|135
1649247300000|2022-04-06 12:15:00|8480.2|8475.2|8482.7|8477.7|8485.2|8480.2|8475.2|8470.2|84
1649247600000|2022-04-06 12:20:00|8483.2|8478.2|8487.2|8482.2|8491.2|8486.2|8482.7|8477.7|100
1649247900000|2022-04-06 12:25:00|8486.7|8481.7|8485.7|8480.7|8493.2|8488.2|8485.7|8480.7|68
1649248200000|2022-04-06 12:30:00|8486.2|8481.2|8477.7|8472.7|8486.7|8481.7|8476.7|8471.7|183
1649248500000|2022-04-06 12:35:00|8478.2|8473.2|8475.7|8470.7|8479.2|8474.2|8473.2|8468.2|76
1649248800000|2022-04-06 12:40:00|8475.2|8470.2|8468.2|8463.2|8475.2|8470.2|8462.7|8457.7|163
1649249100000|2022-04-06 12:45:00|8467.7|8462.7|8461.2|8456.2|8471.2|8466.2|8457.7|8452.7|132
1649249400000|2022-04-06 12:50:00|8460.7|8455.7|8456.7|8451.7|8465.7|8460.7|8456.7|8451.7|122
1649249700000|2022-04-06 12:55:00|8456.2|8451.2|8460.2|8455.2|8461.7|8456.7|8453.7|8448.7|79
1649250000000|2022-04-06 13:00:00|8459.7|8454.7|8471.7|8466.7|8473.2|8468.2|8456.2|8451.2|85
1649250300000|2022-04-06 13:05:00|8472.2|8467.2|8468.2|8463.2|8474.2|8469.2|8467.7|8462.7|85
1649250600000|2022-04-06 13:10:00|8469.2|8464.2|8456.2|8451.2|8471.7|8466.7|8454.2|8449.2|118
1649250900000|2022-04-06 13:15:00|8456.7|8451.7|8455.2|8450.2|8462.7|8457.7|8455.2|8450.2|49
1649251200000|2022-04-06 13:20:00|8455.7|8450.7|8463.2|8458.2|8463.7|8458.7|8453.7|8448.7|69
1649251500000|2022-04-06 13:25:00|8463.7|8458.7|8455.2|8450.2|8463.7|8458.7|8454.7|8449.7|85
1649251800000|2022-04-06 13:30:00|8455.7|8450.7|8444.2|8439.2|8467.2|8462.2|8440.7|8435.7|221
1649252100000|2022-04-06 13:35:00|8444.7|8439.7|8440.7|8435.7|8447.2|8442.2|8437.2|8432.2|132
1649252400000|2022-04-06 13:40:00|8441.2|8436.2|8432.2|8427.2|8446.2|8441.2|8430.7|8425.7|131
1649252700000|2022-04-06 13:45:00|8431.7|8426.7|8429.2|8424.2|8438.7|8433.7|8425.7|8420.7|167
1649253000000|2022-04-06 13:50:00|8428.7|8423.7|8436.2|8431.2|8439.2|8434.2|8427.2|8422.2|171
1649253300000|2022-04-06 13:55:00|8435.7|8430.7|8428.7|8423.7|8442.2|8437.2|8428.2|8423.2|114
1649253600000|2022-04-06 14:00:00|8429.7|8424.7|8423.7|8418.7|8439.7|8434.7|8422.7|8417.7|263
1649253900000|2022-04-06 14:05:00|8423.2|8418.2|8421.7|8416.7|8428.2|8423.2|8419.7|8414.7|128
1649254200000|2022-04-06 14:10:00|8422.7|8417.7|8436.7|8431.7|8437.2|8432.2|8419.2|8414.2|159
1649254500000|2022-04-06 14:15:00|8436.2|8431.2|8449.2|8444.2|8452.7|8447.7|8435.7|8430.7|101
1649254800000|2022-04-06 14:20:00|8448.7|8443.7|8456.7|8451.7|8462.2|8457.2|8447.2|8442.2|101
1649255100000|2022-04-06 14:25:00|8455.7|8450.7|8444.7|8439.7|8457.7|8452.7|8444.7|8439.7|198
1649255400000|2022-04-06 14:30:00|8446.2|8441.2|8451.7|8446.7|8455.7|8450.7|8443.7|8438.7|134
1649255700000|2022-04-06 14:35:00|8452.2|8447.2|8460.7|8455.7|8461.2|8456.2|8452.2|8447.2|79
1649256000000|2022-04-06 14:40:00|8460.2|8455.2|8468.7|8463.7|8470.2|8465.2|8453.7|8448.7|151
1649256300000|2022-04-06 14:45:00|8468.2|8463.2|8467.7|8462.7|8475.7|8470.7|8460.2|8455.2|166
1649256600000|2022-04-06 14:50:00|8467.2|8462.2|8457.7|8452.7|8467.2|8462.2|8455.7|8450.7|107
1649256900000|2022-04-06 14:55:00|8458.2|8453.2|8455.2|8450.2|8462.2|8457.2|8452.2|8447.2|191
1649257200000|2022-04-06 15:00:00|8454.7|8449.7|8459.2|8454.2|8465.2|8460.2|8452.2|8447.2|84
1649257500000|2022-04-06 15:05:00|8458.7|8453.7|8464.2|8459.2|8466.7|8461.7|8457.7|8452.7|156
1649257800000|2022-04-06 15:10:00|8463.7|8458.7|8468.2|8463.2|8469.7|8464.7|8461.7|8456.7|105
1649258100000|2022-04-06 15:15:00|8468.7|8463.7|8473.7|8468.7|8476.7|8471.7|8467.2|8462.2|211
1649258400000|2022-04-06 15:20:00|8474.2|8469.2|8482.7|8477.7|8484.7|8479.7|8473.7|8468.7|184
1649258700000|2022-04-06 15:25:00|8483.2|8478.2|8481.7|8476.7|8483.7|8478.7|8473.7|8468.7|400
1649259000000|2022-04-06 15:30:00|8482.2|8476.2|8490.2|8484.2|8497.2|8491.2|8482.2|8475.2|516
1649259300000|2022-04-06 15:35:00|8491.2|8485.2|8477.2|8470.2|8494.2|8487.2|8476.2|8470.2|291
1649259600000|2022-04-06 15:40:00|8478.2|8471.2|8479.2|8473.2|8485.2|8478.2|8476.2|8469.2|63
1649259900000|2022-04-06 15:45:00|8480.2|8474.2|8488.2|8481.2|8492.2|8485.2|8476.2|8469.2|51
1649260200000|2022-04-06 15:50:00|8489.2|8482.2|8486.2|8479.2|8493.2|8487.2|8484.2|8477.2|46
1649260500000|2022-04-06 15:55:00|8485.2|8480.2|8482.2|8475.2|8491.2|8484.2|8482.2|8475.2|26
1649260800000|2022-04-06 16:00:00|8481.2|8476.2|8482.2|8475.2|8488.2|8481.2|8480.2|8473.2|42
1649261100000|2022-04-06 16:05:00|8484.2|8476.2|8482.2|8475.2|8488.2|8481.2|8482.2|8475.2|103
1649261400000|2022-04-06 16:10:00|8481.2|8476.2|8485.2|8478.2|8489.2|8483.2|8481.2|8475.2|43
1649261700000|2022-04-06 16:15:00|8484.2|8477.2|8479.2|8472.2|8485.2|8479.2|8479.2|8471.2|7
1649262000000|2022-04-06 16:20:00|8478.2|8471.2|8481.2|8474.2|8482.2|8475.2|8474.2|8467.2|21
1649262300000|2022-04-06 16:25:00|8482.2|8475.2|8478.2|8471.2|8482.2|8475.2|8476.2|8470.2|6
1649262600000|2022-04-06 16:30:00|8477.2|8470.2|8479.2|8472.2|8481.2|8474.2|8476.2|8469.2|17
1649262900000|2022-04-06 16:35:00|8478.2|8471.2|8478.2|8471.2|8480.2|8473.2|8477.2|8469.2|4
1649263200000|2022-04-06 16:40:00|8477.2|8470.2|8477.2|8470.2|8478.2|8472.2|8475.2|8469.2|6
1649263500000|2022-04-06 16:45:00|8476.2|8471.2|8476.2|8469.2|8478.2|8472.2|8473.2|8466.2|12
1649263800000|2022-04-06 16:50:00|8475.2|8468.2|8473.2|8466.2|8476.2|8469.2|8469.2|8463.2|45
1649264100000|2022-04-06 16:55:00|8474.2|8465.2|8472.2|8464.2|8474.2|8466.2|8469.2|8462.2|16
1649264400000|2022-04-06 17:00:00|8471.2|8465.2|8473.2|8466.2|8473.2|8466.2|8470.2|8462.2|3
1649264700000|2022-04-06 17:05:00|8474.2|8467.2|8476.2|8468.2|8479.2|8472.2|8472.2|8464.2|21
1649265000000|2022-04-06 17:10:00|8478.2|8469.2|8480.2|8473.2|8480.2|8473.2|8474.2|8466.2|2
1649265300000|2022-04-06 17:15:00|8479.2|8471.2|8476.2|8469.2|8484.2|8477.2|8476.2|8469.2|9
1649265600000|2022-04-06 17:20:00|8477.2|8468.2|8490.2|8482.2|8490.2|8482.2|8475.2|8468.2|13
1649265900000|2022-04-06 17:25:00|8489.2|8483.2|8489.2|8482.2|8491.2|8484.2|8486.2|8478.2|12
1649266200000|2022-04-06 17:30:00|8490.2|8483.2|8493.2|8485.2|8495.2|8487.2|8486.2|8479.2|7
1649266500000|2022-04-06 17:35:00|8494.2|8486.2|8493.2|8486.2|8495.2|8488.2|8488.2|8478.2|3
1649266800000|2022-04-06 17:40:00|8492.2|8487.2|8497.2|8490.2|8498.2|8491.2|8492.2|8484.2|25
1649267100000|2022-04-06 17:45:00|8496.2|8489.2|8498.2|8492.2|8498.2|8492.2|8488.2|8482.2|45
1649267400000|2022-04-06 17:50:00|8497.2|8491.2|8497.2|8491.2|8499.2|8491.2|8493.2|8484.2|27
1649267700000|2022-04-06 17:55:00|8498.2|8489.2|8488.7|8476.7|8498.2|8490.2|8486.2|8476.7|21
1649268000000|2022-04-06 18:00:00|8490.6|8478.6|8529.7|8517.7|8560.2|8548.2|8471.4|8459.4|0
1649268300000|2022-04-06 18:05:00|8529.3|8517.3|8464.7|8452.7|8529.7|8517.7|8459.4|8447.4|0
1649268600000|2022-04-06 18:10:00|8461.5|8449.5|8443.5|8431.5|8470.7|8458.7|8439.3|8427.3|0
1649268900000|2022-04-06 18:15:00|8444.3|8432.3|8427.9|8415.9|8444.3|8432.3|8416.9|8404.9|0
1649269200000|2022-04-06 18:20:00|8428.2|8416.2|8441|8429|8450.6|8438.6|8425.1|8413.1|0
1649269500000|2022-04-06 18:25:00|8440.6|8428.6|8448.6|8436.6|8465.5|8453.5|8435.7|8423.7|0
1649269800000|2022-04-06 18:30:00|8447.9|8435.9|8509|8497|8518.2|8506.2|8445.1|8433.1|282
1649270100000|2022-04-06 18:35:00|8509.7|8497.7|8489.8|8477.8|8522.4|8510.4|8479.1|8467.1|0
1649270400000|2022-04-06 18:40:00|8489.1|8477.1|8500.3|8488.3|8508.1|8496.1|8477.6|8465.6|0
1649270700000|2022-04-06 18:45:00|8499.6|8487.6|8491.8|8479.8|8516.7|8504.7|8485.4|8473.4|0
1649271000000|2022-04-06 18:50:00|8492.2|8480.2|8519.5|8507.5|8525.2|8513.2|8491.5|8479.5|0
1649271300000|2022-04-06 18:55:00|8520.9|8508.9|8545.7|8533.7|8547.2|8535.2|8520.2|8508.2|0
1649271600000|2022-04-06 19:00:00|8546.5|8534.5|8564|8552|8572.6|8560.6|8546.5|8534.5|0
1649271900000|2022-04-06 19:05:00|8564.7|8552.7|8538.4|8526.4|8564.7|8552.7|8525.3|8513.3|0
1649272200000|2022-04-06 19:10:00|8539.1|8527.1|8542|8530|8552.7|8540.7|8529.2|8517.2|0
1649272500000|2022-04-06 19:15:00|8543.8|8531.8|8520.8|8508.8|8555.5|8543.5|8520.1|8508.1|0
1649272800000|2022-04-06 19:20:00|8522.2|8510.2|8497.3|8485.3|8524.3|8512.3|8494.5|8482.5|0
1649273100000|2022-04-06 19:25:00|8498|8486|8478.6|8466.6|8500.9|8488.9|8477.2|8465.2|0
1649273400000|2022-04-06 19:30:00|8477.2|8465.2|8475.3|8463.3|8493.6|8481.6|8469.6|8457.6|0
1649273700000|2022-04-06 19:35:00|8476|8464|8507.4|8495.4|8510.2|8498.2|8471|8459|0
1649274000000|2022-04-06 19:40:00|8507|8495|8510.6|8498.6|8515.9|8503.9|8494.6|8482.6|0
1649274300000|2022-04-06 19:45:00|8510.2|8498.2|8535.5|8523.5|8542.9|8530.9|8504.9|8492.9|0
1649274600000|2022-04-06 19:50:00|8538.7|8526.7|8507|8495|8545.1|8533.1|8506.7|8494.7|0
1649274900000|2022-04-06 19:55:00|8508.1|8496.1|8504.6|8492.6|8528.4|8516.4|8500.3|8488.3|0
1649275200000|2022-04-06 20:00:00|8498.7|8486.7|8496.6|8484.6|8500.2|8488.2|8486|8474|0
1649275500000|2022-04-06 20:05:00|8495.9|8483.9|8501.1|8489.1|8503.4|8491.4|8495.9|8483.9|0
1649275800000|2022-04-06 20:10:00|8501.2|8489.2|8494.3|8482.3|8503.6|8491.6|8494.3|8482.3|0
1649276100000|2022-04-06 20:15:00|8494.4|8482.4|8494.2|8482.2|8495.6|8483.6|8486|8474|0
1649276400000|2022-04-06 20:20:00|8494.3|8482.3|8492|8480|8495.6|8483.6|8490.6|8478.6|0
1649276700000|2022-04-06 20:25:00|8492.4|8480.4|8494.2|8482.2|8495.6|8483.6|8492|8480|0
1649277000000|2022-04-06 20:30:00|8494.3|8482.3|8493.3|8481.3|8495.6|8483.6|8493.3|8481.3|0
1649277300000|2022-04-06 20:35:00|8493.4|8481.4|8489.3|8477.3|8494.9|8482.9|8486.3|8474.3|0
1649277600000|2022-04-06 20:40:00|8488.8|8476.8|8487.9|8475.9|8490.6|8478.6|8487.7|8475.7|0
1649277900000|2022-04-06 20:45:00|8489.5|8477.5|8490.8|8478.8|8491.5|8479.5|8487.9|8475.9|0
1649278200000|2022-04-06 20:50:00|8490.9|8478.9|8485.9|8473.9|8491.5|8479.5|8485.9|8473.9|0
1649278500000|2022-04-06 20:55:00|8486.5|8474.5|8485.4|8473.4|8487.2|8475.2|8484.7|8472.7|0
1649278800000|2022-04-06 21:00:00|8484.7|8472.7|8486.3|8474.3|8486.8|8474.8|8484.7|8472.7|0
1649279100000|2022-04-06 21:05:00|8486.5|8474.5|8488.4|8476.4|8488.6|8476.6|8486.3|8474.3|0
1649279400000|2022-04-06 21:10:00|8488.3|8476.3|8488.3|8476.3|8488.8|8476.8|8487.4|8475.4|0
1649279700000|2022-04-06 21:15:00|8488.4|8476.4|8488.4|8476.4|8488.6|8476.6|8488.3|8476.3|0
1649280000000|2022-04-06 21:20:00|8488.6|8476.6|8488.4|8476.4|8488.6|8476.6|8488.1|8476.1|0
1649280300000|2022-04-06 21:25:00|8488.6|8476.6|8488.1|8476.1|8488.8|8476.8|8488.1|8476.1|0
1649280600000|2022-04-06 21:30:00|8487.9|8475.9|8486.3|8474.3|8487.9|8475.9|8485.4|8473.4|0
1649280900000|2022-04-06 21:35:00|8486.5|8474.5|8486.2|8474.2|8486.5|8474.5|8486|8474|0
1649281200000|2022-04-06 21:40:00|8486.4|8474.4|8486.7|8474.7|8486.7|8474.7|8486.4|8474.4|0
1649281500000|2022-04-06 21:45:00|8486.9|8474.9|8487.8|8475.8|8487.8|8475.8|8486.4|8474.4|0
1649281800000|2022-04-06 21:50:00|8486.9|8474.9|8487.1|8475.1|8487.3|8475.3|8486.9|8474.9|0
1649282100000|2022-04-06 21:55:00|8486.9|8474.9|8487.3|8475.3|8487.3|8475.3|8486.4|8474.4|0
1649282400000|2022-04-06 22:00:00|8487.6|8475.6|8494.3|8482.3|8494.3|8482.3|8485.3|8473.3|0
1649282700000|2022-04-06 22:05:00|8494.4|8482.4|8497.7|8485.7|8499.3|8487.3|8493.4|8481.4|0
1649283000000|2022-04-06 22:10:00|8497.8|8485.8|8498.4|8486.4|8499.3|8487.3|8497.1|8485.1|0
1649283300000|2022-04-06 22:15:00|8498.5|8486.5|8496.4|8484.4|8501.4|8489.4|8496.4|8484.4|0
1649283600000|2022-04-06 22:20:00|8497.1|8485.1|8496.4|8484.4|8497.7|8485.7|8495.7|8483.7|0
1649283900000|2022-04-06 22:25:00|8497.1|8485.1|8496.4|8484.4|8497.1|8485.1|8494.3|8482.3|0
1649284200000|2022-04-06 22:30:00|8497.7|8485.7|8502|8490|8502|8490|8497.7|8485.7|0
1649284500000|2022-04-06 22:35:00|8502.5|8490.5|8500.7|8488.7|8502.7|8490.7|8500|8488|0
1649284800000|2022-04-06 22:40:00|8500.9|8488.9|8501.4|8489.4|8502|8490|8495.7|8483.7|0
1649285100000|2022-04-06 22:45:00|8501.6|8489.6|8499.3|8487.3|8502|8490|8499.3|8487.3|0
1649285400000|2022-04-06 22:50:00|8498.9|8486.9|8495.7|8483.7|8499.5|8487.5|8493.4|8481.4|0
1649285700000|2022-04-06 22:55:00|8495|8483|8497.1|8485.1|8498.4|8486.4|8495|8483|0
1649286000000|2022-04-06 23:00:00|8496.6|8484.6|8492.8|8480.8|8499.3|8487.3|8492.8|8480.8|0
1649286300000|2022-04-06 23:05:00|8492.7|8480.7|8492.8|8480.8|8493.4|8481.4|8490.7|8478.7|0
1649286600000|2022-04-06 23:10:00|8492.7|8480.7|8492.1|8480.1|8494.3|8482.3|8490.7|8478.7|0
1649286900000|2022-04-06 23:15:00|8492.8|8480.8|8492.8|8480.8|8493.9|8481.9|8492.1|8480.1|0
1649287200000|2022-04-06 23:20:00|8492.5|8480.5|8494.3|8482.3|8495.7|8483.7|8492.5|8480.5|0
1649287500000|2022-04-06 23:25:00|8493.4|8481.4|8493.4|8481.4|8494.3|8482.3|8492.1|8480.1|0
1649287800000|2022-04-06 23:30:00|8492.8|8480.8|8485.1|8473.1|8494.3|8482.3|8482.8|8470.8|0
1649288100000|2022-04-06 23:35:00|8484.4|8472.4|8472.8|8460.8|8485.1|8473.1|8471.4|8459.4|0
1649288400000|2022-04-06 23:40:00|8473.2|8461.2|8473.2|8461.2|8475|8463|8470.7|8458.7|0
1649288700000|2022-04-06 23:45:00|8473.7|8461.7|8470.1|8458.1|8474.4|8462.4|8470.1|8458.1|0
1649289000000|2022-04-06 23:50:00|8470|8458|8464.4|8452.4|8470.7|8458.7|8460.8|8448.8|0
1649289300000|2022-04-06 23:55:00|8464|8452|8458.8|8446.8|8464.4|8452.4|8455.1|8443.1|0
1649289600000|2022-04-07 00:00:00|8458.7|8446.7|8462.9|8450.9|8464.5|8452.5|8450.3|8438.3|0
1649289900000|2022-04-07 00:05:00|8463|8451|8458.8|8446.8|8464.5|8452.5|8458.8|8446.8|0
1649290200000|2022-04-07 00:10:00|8458.4|8446.4|8458.1|8446.1|8464.5|8452.5|8456.6|8444.6|0
1649290500000|2022-04-07 00:15:00|8465.4|8453.4|8459.1|8447.1|8469|8457|8457.6|8445.6|0
1649290800000|2022-04-07 00:20:00|8458.7|8446.7|8460.5|8448.5|8464|8452|8458.3|8446.3|0
1649291100000|2022-04-07 00:25:00|8461.2|8449.2|8465.4|8453.4|8466.1|8454.1|8459.1|8447.1|0
1649291400000|2022-04-07 00:30:00|8466.1|8454.1|8461.9|8449.9|8466.1|8454.1|8459.8|8447.8|0
1649291700000|2022-04-07 00:35:00|8461.5|8449.5|8459.1|8447.1|8461.9|8449.9|8458.3|8446.3|0
1649292000000|2022-04-07 00:40:00|8459.4|8447.4|8466.9|8454.9|8468.3|8456.3|8459.4|8447.4|0
1649292300000|2022-04-07 00:45:00|8466.1|8454.1|8461.9|8449.9|8466.9|8454.9|8460.5|8448.5|0
1649292600000|2022-04-07 00:50:00|8463.3|8451.3|8463.3|8451.3|8465.4|8453.4|8461.2|8449.2|0
1649292900000|2022-04-07 00:55:00|8464|8452|8466.9|8454.9|8466.9|8454.9|8461.2|8449.2|0
1649293200000|2022-04-07 01:00:00|8467.6|8455.6|8463.3|8451.3|8467.6|8455.6|8461.2|8449.2|0
1649293500000|2022-04-07 01:05:00|8463.7|8451.7|8473.9|8461.9|8474.7|8462.7|8463.3|8451.3|0
1649293800000|2022-04-07 01:10:00|8474.7|8462.7|8472.5|8460.5|8476.1|8464.1|8469.7|8457.7|0
1649294100000|2022-04-07 01:15:00|8471.8|8459.8|8473.2|8461.2|8476.1|8464.1|8471.8|8459.8|0
1649294400000|2022-04-07 01:20:00|8473.9|8461.9|8469.7|8457.7|8474.7|8462.7|8469|8457|0
1649294700000|2022-04-07 01:25:00|8469|8457|8464.8|8452.8|8469|8457|8464|8452|0
1649295000000|2022-04-07 01:30:00|8464|8452|8469|8457|8470.1|8458.1|8461.9|8449.9|0
1649295300000|2022-04-07 01:35:00|8468.3|8456.3|8471.8|8459.8|8472.5|8460.5|8468.3|8456.3|0
1649295600000|2022-04-07 01:40:00|8472.5|8460.5|8484.6|8472.6|8484.6|8472.6|8472.5|8460.5|0
1649295900000|2022-04-07 01:45:00|8485.3|8473.3|8483.2|8471.2|8492.4|8480.4|8480.3|8468.3|0
1649296200000|2022-04-07 01:50:00|8482.8|8470.8|8481.8|8469.8|8484.6|8472.6|8479.6|8467.6|0
1649296500000|2022-04-07 01:55:00|8482.5|8470.5|8481.1|8469.1|8485.3|8473.3|8479.6|8467.6|0
1649296800000|2022-04-07 02:00:00|8480.3|8468.3|8476.8|8464.8|8482.5|8470.5|8476.1|8464.1|0
1649297100000|2022-04-07 02:05:00|8476.1|8464.1|8475.4|8463.4|8478.9|8466.9|8474.7|8462.7|0
1649297400000|2022-04-07 02:10:00|8475.7|8463.7|8477.5|8465.5|8478.9|8466.9|8474.7|8462.7|0
1649297700000|2022-04-07 02:15:00|8476.8|8464.8|8476.1|8464.1|8478.2|8466.2|8474.7|8462.7|0
1649298000000|2022-04-07 02:20:00|8475.7|8463.7|8475.7|8463.7|8476.8|8464.8|8474.7|8462.7|0
1649298300000|2022-04-07 02:25:00|8476.1|8464.1|8476.1|8464.1|8478.2|8466.2|8476.1|8464.1|0
1649298600000|2022-04-07 02:30:00|8476.8|8464.8|8477.5|8465.5|8482.5|8470.5|8476.8|8464.8|0
1649298900000|2022-04-07 02:35:00|8476.8|8464.8|8470.4|8458.4|8476.8|8464.8|8470.4|8458.4|0
1649299200000|2022-04-07 02:40:00|8471.1|8459.1|8470.4|8458.4|8471.1|8459.1|8469|8457|0
1649299500000|2022-04-07 02:45:00|8470.1|8458.1|8470.4|8458.4|8472.2|8460.2|8469.7|8457.7|0
1649299800000|2022-04-07 02:50:00|8471.1|8459.1|8472.5|8460.5|8474.7|8462.7|8471.1|8459.1|0
1649300100000|2022-04-07 02:55:00|8472.2|8460.2|8472.5|8460.5|8474.7|8462.7|8471.1|8459.1|0
1649300400000|2022-04-07 03:00:00|8472.9|8460.9|8471.8|8459.8|8474.7|8462.7|8471.8|8459.8|0
1649300700000|2022-04-07 03:05:00|8471.1|8459.1|8470.4|8458.4|8471.8|8459.8|8469.3|8457.3|0
1649301000000|2022-04-07 03:10:00|8469.7|8457.7|8470.5|8458.5|8471.2|8459.2|8469.1|8457.1|0
1649301300000|2022-04-07 03:15:00|8470.8|8458.8|8467.6|8455.6|8470.8|8458.8|8466.2|8454.2|0
1649301600000|2022-04-07 03:20:00|8468.3|8456.3|8467.6|8455.6|8469.1|8457.1|8467.6|8455.6|0
1649301900000|2022-04-07 03:25:00|8466.9|8454.9|8463.4|8451.4|8468.3|8456.3|8462|8450|0
1649302200000|2022-04-07 03:30:00|8463.7|8451.7|8462.7|8450.7|8464.8|8452.8|8461.3|8449.3|0
1649302500000|2022-04-07 03:35:00|8462.3|8450.3|8460.5|8448.5|8464.1|8452.1|8460.5|8448.5|0
1649302800000|2022-04-07 03:40:00|8459.8|8447.8|8457.7|8445.7|8460.5|8448.5|8457.7|8445.7|0
1649303100000|2022-04-07 03:45:00|8458.4|8446.4|8461.3|8449.3|8462|8450|8458.4|8446.4|0
1649303400000|2022-04-07 03:50:00|8461.6|8449.6|8457.3|8445.3|8462|8450|8457.3|8445.3|0
1649303700000|2022-04-07 03:55:00|8457.7|8445.7|8451.7|8439.7|8458.4|8446.4|8451.3|8439.3|0
1649304000000|2022-04-07 04:00:00|8452|8440|8454.2|8442.2|8454.9|8442.9|8449.9|8437.9|0
1649304300000|2022-04-07 04:05:00|8453.5|8441.5|8452.7|8440.7|8455.6|8443.6|8452.7|8440.7|0
1649304600000|2022-04-07 04:10:00|8452|8440|8450.7|8438.7|8452.7|8440.7|8449.3|8437.3|0
1649304900000|2022-04-07 04:15:00|8451.1|8439.1|8452.5|8440.5|8452.5|8440.5|8450|8438|0
1649305200000|2022-04-07 04:20:00|8452.1|8440.1|8449.3|8437.3|8452.8|8440.8|8449.3|8437.3|0
1649305500000|2022-04-07 04:25:00|8448.9|8436.9|8451.4|8439.4|8451.7|8439.7|8443.6|8431.6|0
1649305800000|2022-04-07 04:30:00|8451.7|8439.7|8456|8444|8458.1|8446.1|8451.7|8439.7|0
1649306100000|2022-04-07 04:35:00|8456.3|8444.3|8456.7|8444.7|8456.7|8444.7|8454.6|8442.6|0
1649306400000|2022-04-07 04:40:00|8455.3|8443.3|8457.4|8445.4|8457.4|8445.4|8454.6|8442.6|0
1649306700000|2022-04-07 04:45:00|8458.1|8446.1|8458.1|8446.1|8458.8|8446.8|8454.6|8442.6|0
1649307000000|2022-04-07 04:50:00|8458.8|8446.8|8455.3|8443.3|8459.5|8447.5|8454.6|8442.6|0
1649307300000|2022-04-07 04:55:00|8454.6|8442.6|8453.5|8441.5|8454.6|8442.6|8451.7|8439.7|0
1649307600000|2022-04-07 05:00:00|8453.1|8441.1|8452.4|8440.4|8458.1|8446.1|8450.3|8438.3|0
1649307900000|2022-04-07 05:05:00|8452.1|8440.1|8455.3|8443.3|8455.3|8443.3|8448.2|8436.2|0
1649308200000|2022-04-07 05:10:00|8456|8444|8456|8444|8457.7|8445.7|8451|8439|0
1649308500000|2022-04-07 05:15:00|8456.3|8444.3|8451.7|8439.7|8457.4|8445.4|8450.3|8438.3|0
1649308800000|2022-04-07 05:20:00|8452.1|8440.1|8448.6|8436.6|8453.1|8441.1|8447.9|8435.9|0
1649309100000|2022-04-07 05:25:00|8448.2|8436.2|8447.9|8435.9|8448.6|8436.6|8445|8433|0
1649309400000|2022-04-07 05:30:00|8447.2|8435.2|8450.7|8438.7|8453.6|8441.6|8446.5|8434.5|0
1649309700000|2022-04-07 05:35:00|8451|8439|8459.9|8447.9|8460.6|8448.6|8450|8438|0
1649310000000|2022-04-07 05:40:00|8459.2|8447.2|8457.1|8445.1|8462.8|8450.8|8457.1|8445.1|0
1649310300000|2022-04-07 05:45:00|8456.7|8444.7|8468.4|8456.4|8470.6|8458.6|8455.7|8443.7|0
1649310600000|2022-04-07 05:50:00|8467.7|8455.7|8472.7|8460.7|8473.4|8461.4|8465.6|8453.6|0
1649310900000|2022-04-07 05:55:00|8472|8460|8465.6|8453.6|8474.8|8462.8|8465.6|8453.6|0
1649311200000|2022-04-07 06:00:00|8469.3|8457.3|8468.2|8463.2|8469.3|8463.2|8457.2|8452.2|19
1649311500000|2022-04-07 06:05:00|8467.7|8462.7|8473.2|8468.2|8473.2|8468.2|8463.2|8458.2|10
1649311800000|2022-04-07 06:10:00|8473.7|8468.7|8473.7|8468.7|8477.7|8472.7|8472.7|8467.7|19
1649312100000|2022-04-07 06:15:00|8474.7|8469.7|8481.7|8476.7|8485.7|8480.7|8473.7|8468.7|21
1649312400000|2022-04-07 06:20:00|8481.2|8476.2|8488.2|8483.2|8490.7|8485.7|8479.2|8474.2|22
1649312700000|2022-04-07 06:25:00|8490.2|8485.2|8496.2|8491.2|8501.2|8496.2|8484.7|8479.7|56
1649313000000|2022-04-07 06:30:00|8496.7|8491.7|8489.2|8484.2|8501.2|8496.2|8487.7|8482.7|49
1649313300000|2022-04-07 06:35:00|8488.7|8483.7|8500.2|8495.2|8501.7|8496.7|8488.7|8483.7|7
1649313600000|2022-04-07 06:40:00|8500.7|8495.7|8507.7|8502.7|8509.7|8504.7|8499.2|8494.2|31
1649313900000|2022-04-07 06:45:00|8506.7|8501.7|8503.2|8498.2|8511.7|8506.7|8501.7|8496.7|26
1649314200000|2022-04-07 06:50:00|8502.7|8497.7|8506.7|8501.7|8511.2|8506.2|8502.2|8497.2|25
1649314500000|2022-04-07 06:55:00|8508.2|8503.2|8523.7|8518.7|8525.2|8520.2|8506.7|8501.7|126
1649314800000|2022-04-07 07:00:00|8523.2|8518.2|8509.2|8504.2|8524.2|8519.2|8503.2|8498.2|581
1649315100000|2022-04-07 07:05:00|8512.2|8507.2|8507.2|8502.2|8516.7|8511.7|8499.7|8494.7|326
1649315400000|2022-04-07 07:10:00|8508.2|8503.2|8522.2|8517.2|8529.2|8524.2|8508.2|8503.2|179
1649315700000|2022-04-07 07:15:00|8521.7|8516.7|8518.2|8513.2|8522.2|8517.2|8508.7|8503.7|97
1649316000000|2022-04-07 07:20:00|8519.2|8514.2|8542.7|8537.7|8544.7|8539.7|8519.2|8514.2|218
1649316300000|2022-04-07 07:25:00|8542.2|8537.2|8536.7|8531.7|8547.7|8542.7|8532.7|8527.7|164
1649316600000|2022-04-07 07:30:00|8536.2|8531.2|8534.7|8529.7|8536.7|8531.7|8515.7|8510.7|222
1649316900000|2022-04-07 07:35:00|8535.2|8530.2|8558.2|8553.2|8565.2|8560.2|8535.2|8530.2|312
1649317200000|2022-04-07 07:40:00|8556.4|8551.4|8544.4|8539.4|8559.4|8554.4|8543.4|8538.4|488
1649317500000|2022-04-07 07:45:00|8544.9|8539.9|8574.4|8569.4|8582.9|8577.9|8544.9|8539.9|263
1649317800000|2022-04-07 07:50:00|8573.9|8568.9|8568.4|8563.4|8574.9|8569.9|8566.4|8561.4|122
1649318100000|2022-04-07 07:55:00|8567.9|8562.9|8558.4|8553.4|8567.9|8562.9|8547.4|8542.4|196
1649318400000|2022-04-07 08:00:00|8559.4|8554.4|8543.9|8538.9|8561.9|8556.9|8540.9|8535.9|116
1649318700000|2022-04-07 08:05:00|8543.4|8538.4|8557.9|8552.9|8558.4|8553.4|8537.4|8532.4|99
1649319000000|2022-04-07 08:10:00|8558.4|8553.4|8535.4|8530.4|8560.4|8555.4|8531.4|8526.4|127
1649319300000|2022-04-07 08:15:00|8535.9|8530.9|8541.9|8536.9|8545.4|8540.4|8533.9|8528.9|75
1649319600000|2022-04-07 08:20:00|8542.4|8537.4|8552.4|8547.4|8553.9|8548.9|8542.4|8537.4|65
1649319900000|2022-04-07 08:25:00|8551.9|8546.9|8557.4|8552.4|8561.4|8556.4|8550.4|8545.4|36
1649320200000|2022-04-07 08:30:00|8557.9|8552.9|8552.4|8547.4|8563.4|8558.4|8550.4|8545.4|47
1649320500000|2022-04-07 08:35:00|8551.9|8546.9|8550.9|8545.9|8556.9|8551.9|8550.4|8545.4|42
1649320800000|2022-04-07 08:40:00|8552.4|8547.4|8569.4|8564.4|8571.4|8566.4|8551.4|8546.4|56
1649321100000|2022-04-07 08:45:00|8569.9|8564.9|8575.9|8570.9|8575.9|8570.9|8565.4|8560.4|68
1649321400000|2022-04-07 08:50:00|8576.4|8571.4|8580.9|8575.9|8581.4|8576.4|8572.4|8567.4|73
1649321700000|2022-04-07 08:55:00|8580.4|8575.4|8586.4|8581.4|8586.9|8581.9|8578.4|8573.4|66
1649322000000|2022-04-07 09:00:00|8586.9|8581.9|8584.9|8579.9|8594.9|8589.9|8584.9|8579.9|99
1649322300000|2022-04-07 09:05:00|8584.4|8579.4|8590.4|8585.4|8590.9|8585.9|8583.9|8578.9|82
1649322600000|2022-04-07 09:10:00|8590.9|8585.9|8593.9|8588.9|8595.4|8590.4|8587.4|8582.4|93
1649322900000|2022-04-07 09:15:00|8592.9|8587.9|8592.9|8587.9|8599.4|8594.4|8590.4|8585.4|142
1649323200000|2022-04-07 09:20:00|8593.4|8588.4|8595.4|8590.4|8600.9|8595.9|8589.9|8584.9|70
1649323500000|2022-04-07 09:25:00|8594.9|8589.9|8592.4|8587.4|8595.9|8590.9|8588.9|8583.9|67
1649323800000|2022-04-07 09:30:00|8592.9|8587.9|8592.9|8587.9|8597.9|8592.9|8589.9|8584.9|78
1649324100000|2022-04-07 09:35:00|8592.4|8587.4|8595.9|8590.9|8598.4|8593.4|8589.9|8584.9|96
1649324400000|2022-04-07 09:40:00|8597.4|8592.4|8594.9|8589.9|8601.4|8596.4|8593.9|8588.9|130
1649324700000|2022-04-07 09:45:00|8594.4|8589.4|8599.9|8594.9|8599.9|8594.9|8592.9|8587.9|47
1649325000000|2022-04-07 09:50:00|8599.4|8594.4|8609.9|8604.9|8612.9|8607.9|8598.9|8593.9|81
1649325300000|2022-04-07 09:55:00|8610.4|8605.4|8609.4|8604.4|8611.9|8606.9|8605.4|8600.4|109
1649325600000|2022-04-07 10:00:00|8608.9|8603.9|8612.4|8607.4|8616.4|8611.4|8606.4|8601.4|64
1649325900000|2022-04-07 10:05:00|8611.9|8606.9|8602.4|8597.4|8612.4|8607.4|8602.4|8597.4|71
1649326200000|2022-04-07 10:10:00|8602.9|8597.9|8609.9|8604.9|8610.4|8605.4|8600.9|8595.9|45
1649326500000|2022-04-07 10:15:00|8609.4|8604.4|8607.9|8602.9|8614.4|8609.4|8606.4|8601.4|26
1649326800000|2022-04-07 10:20:00|8607.4|8602.4|8608.9|8603.9|8610.4|8605.4|8604.9|8599.9|30
1649327100000|2022-04-07 10:25:00|8607.9|8602.9|8609.4|8604.4|8610.9|8605.9|8604.9|8599.9|34
1649327400000|2022-04-07 10:30:00|8608.9|8603.9|8603.4|8598.4|8609.9|8604.9|8602.4|8597.4|29
1649327700000|2022-04-07 10:35:00|8602.9|8597.9|8609.9|8604.9|8614.9|8609.9|8602.9|8597.9|28
1649328000000|2022-04-07 10:40:00|8609.4|8604.4|8603.4|8598.4|8609.9|8604.9|8601.9|8596.9|43
1649328300000|2022-04-07 10:45:00|8603.9|8598.9|8611.4|8606.4|8614.4|8609.4|8602.9|8597.9|30
1649328600000|2022-04-07 10:50:00|8611.9|8606.9|8608.4|8603.4|8612.9|8607.9|8607.9|8602.9|32
1649328900000|2022-04-07 10:55:00|8607.9|8602.9|8601.9|8596.9|8608.9|8603.9|8601.9|8596.9|35
1649329200000|2022-04-07 11:00:00|8601.4|8596.4|8592.4|8587.4|8606.9|8601.9|8591.9|8586.9|84
1649329500000|2022-04-07 11:05:00|8592.9|8587.9|8590.4|8585.4|8641.9|8636.9|8568.4|8563.4|1170
1649329800000|2022-04-07 11:10:00|8594.4|8589.4|8598.4|8593.4|8610.4|8605.4|8581.9|8576.9|496
1649330100000|2022-04-07 11:15:00|8597.9|8592.9|8590.4|8585.4|8599.9|8594.9|8588.4|8583.4|65
1649330400000|2022-04-07 11:20:00|8590.9|8585.9|8585.9|8580.9|8594.4|8589.4|8585.9|8580.9|79
1649330700000|2022-04-07 11:25:00|8584.9|8579.9|8577.9|8572.9|8586.4|8581.4|8577.9|8572.9|85
1649331000000|2022-04-07 11:30:00|8578.4|8573.4|8573.4|8568.4|8582.9|8577.9|8569.4|8564.4|62
1649331300000|2022-04-07 11:35:00|8572.9|8567.9|8575.4|8570.4|8578.9|8573.9|8571.4|8566.4|48
1649331600000|2022-04-07 11:40:00|8575.3|8570.3|8573.3|8568.3|8580.3|8575.3|8569.3|8564.3|47
1649331900000|2022-04-07 11:45:00|8572.8|8567.8|8571.3|8566.3|8575.8|8570.8|8568.3|8563.3|54
1649332200000|2022-04-07 11:50:00|8571.8|8566.8|8567.3|8562.3|8571.8|8566.8|8565.8|8560.8|38
1649332500000|2022-04-07 11:55:00|8567.8|8562.8|8569.8|8564.8|8571.3|8566.3|8566.8|8561.8|30
1649332800000|2022-04-07 12:00:00|8569.3|8564.3|8561.8|8556.8|8574.3|8569.3|8561.8|8556.8|38
1649333100000|2022-04-07 12:05:00|8562.3|8557.3|8567.8|8562.8|8567.8|8562.8|8561.3|8556.3|47
1649333400000|2022-04-07 12:10:00|8567.3|8562.3|8568.3|8563.3|8570.3|8565.3|8564.8|8559.8|81
1649333700000|2022-04-07 12:15:00|8567.8|8562.8|8564.8|8559.8|8569.3|8564.3|8561.3|8556.3|93
1649334000000|2022-04-07 12:20:00|8565.3|8560.3|8564.8|8559.8|8570.3|8565.3|8562.8|8557.8|18
1649334300000|2022-04-07 12:25:00|8565.3|8560.3|8565.3|8560.3|8566.3|8561.3|8560.3|8555.3|66
1649334600000|2022-04-07 12:30:00|8564.8|8559.8|8571.8|8566.8|8571.8|8566.8|8559.3|8554.3|34
1649334900000|2022-04-07 12:35:00|8572.3|8567.3|8570.3|8565.3|8572.3|8567.3|8567.8|8562.8|40
1649335200000|2022-04-07 12:40:00|8571.3|8566.3|8570.3|8565.3|8574.8|8569.8|8569.8|8564.8|28
1649335500000|2022-04-07 12:45:00|8570.8|8565.8|8562.3|8557.3|8572.8|8567.8|8561.3|8556.3|30
1649335800000|2022-04-07 12:50:00|8561.8|8556.8|8545.3|8540.3|8565.8|8560.8|8538.3|8533.3|235
1649336100000|2022-04-07 12:55:00|8544.8|8539.8|8554.3|8549.3|8554.8|8549.8|8542.8|8537.8|88
1649336400000|2022-04-07 13:00:00|8555.3|8550.3|8549.3|8544.3|8556.8|8551.8|8547.8|8542.8|59
1649336700000|2022-04-07 13:05:00|8548.8|8543.8|8546.3|8541.3|8549.3|8544.3|8544.3|8539.3|45
1649337000000|2022-04-07 13:10:00|8547.3|8542.3|8545.3|8540.3|8550.8|8545.8|8544.8|8539.8|79
1649337300000|2022-04-07 13:15:00|8545.8|8540.8|8557.8|8552.8|8557.8|8552.8|8539.3|8534.3|71
1649337600000|2022-04-07 13:20:00|8558.3|8553.3|8560.8|8555.8|8560.8|8555.8|8552.8|8547.8|71
1649337900000|2022-04-07 13:25:00|8561.3|8556.3|8561.8|8556.8|8566.3|8561.3|8558.3|8553.3|41
1649338200000|2022-04-07 13:30:00|8562.3|8557.3|8554.8|8549.8|8564.8|8559.8|8545.3|8540.3|140
1649338500000|2022-04-07 13:35:00|8555.3|8550.3|8553.3|8548.3|8557.8|8552.8|8549.3|8544.3|85
1649338800000|2022-04-07 13:40:00|8554.3|8549.3|8553.3|8548.3|8566.8|8561.8|8549.8|8544.8|95
1649339100000|2022-04-07 13:45:00|8553.8|8548.8|8554.8|8549.8|8562.8|8557.8|8553.3|8548.3|86
1649339400000|2022-04-07 13:50:00|8554.3|8549.3|8550.3|8545.3|8560.3|8555.3|8548.8|8543.8|85
1649339700000|2022-04-07 13:55:00|8551.3|8546.3|8538.8|8533.8|8551.3|8546.3|8535.8|8530.8|66
1649340000000|2022-04-07 14:00:00|8538.3|8533.3|8517.3|8512.3|8541.3|8536.3|8515.8|8510.8|135
1649340300000|2022-04-07 14:05:00|8516.8|8511.8|8503.3|8498.3|8521.3|8516.3|8498.8|8493.8|181
1649340600000|2022-04-07 14:10:00|8504.7|8499.7|8514.7|8509.7|8520.7|8515.7|8502.7|8497.7|133
1649340900000|2022-04-07 14:15:00|8514.2|8509.2|8507.7|8502.7|8515.7|8510.7|8506.2|8501.2|90
1649341200000|2022-04-07 14:20:00|8507.2|8502.2|8497.7|8492.7|8509.2|8504.2|8495.2|8490.2|142
1649341500000|2022-04-07 14:25:00|8498.2|8493.2|8502.7|8497.7|8507.2|8502.2|8493.2|8488.2|141
1649341800000|2022-04-07 14:30:00|8503.2|8498.2|8515.7|8510.7|8521.7|8516.7|8502.2|8497.2|295
1649342100000|2022-04-07 14:35:00|8515.2|8510.2|8510.7|8505.7|8521.7|8516.7|8506.7|8501.7|109
1649342400000|2022-04-07 14:40:00|8510.2|8505.2|8500.7|8495.7|8510.7|8505.7|8498.2|8493.2|133
1649342700000|2022-04-07 14:45:00|8501.2|8496.2|8492.2|8487.2|8505.7|8500.7|8490.7|8485.7|85
1649343000000|2022-04-07 14:50:00|8492.7|8487.7|8493.2|8488.2|8503.2|8498.2|8491.7|8486.7|93
1649343300000|2022-04-07 14:55:00|8492.7|8487.7|8489.2|8484.2|8496.7|8491.7|8486.2|8481.2|82
1649343600000|2022-04-07 15:00:00|8488.7|8483.7|8495.7|8490.7|8503.7|8498.7|8488.7|8483.7|150
1649343900000|2022-04-07 15:05:00|8495.2|8490.2|8484.7|8479.7|8495.2|8490.2|8484.2|8479.2|70
1649344200000|2022-04-07 15:10:00|8484.2|8479.2|8483.7|8478.7|8486.7|8481.7|8480.2|8475.2|95
1649344500000|2022-04-07 15:15:00|8484.2|8479.2|8480.7|8475.7|8485.2|8480.2|8480.2|8475.2|107
1649344800000|2022-04-07 15:20:00|8480.2|8475.2|8485.2|8480.2|8488.7|8483.7|8480.2|8475.2|150
1649345100000|2022-04-07 15:25:00|8484.7|8479.7|8463.2|8458.2|8485.2|8480.2|8453.7|8448.7|547
1649345400000|2022-04-07 15:30:00|8463.7|8457.7|8470.7|8463.7|8470.7|8463.7|8444.7|8438.7|607
1649345700000|2022-04-07 15:35:00|8471.7|8464.7|8462.7|8455.7|8475.7|8468.7|8461.7|8454.7|208
1649346000000|2022-04-07 15:40:00|8463.7|8456.7|8448.7|8441.7|8469.7|8463.7|8447.7|8440.7|250
1649346300000|2022-04-07 15:45:00|8449.7|8442.7|8464.7|8457.7|8470.7|8464.7|8448.7|8441.7|64
1649346600000|2022-04-07 15:50:00|8463.7|8456.7|8465.7|8459.7|8469.7|8463.7|8462.7|8455.7|58
1649346900000|2022-04-07 15:55:00|8464.7|8458.7|8475.7|8468.7|8475.7|8469.7|8464.7|8457.7|30
1649347200000|2022-04-07 16:00:00|8474.7|8467.7|8474.7|8468.7|8479.7|8473.7|8473.7|8465.7|18
1649347500000|2022-04-07 16:05:00|8475.7|8469.7|8486.7|8479.7|8486.7|8480.7|8475.7|8468.7|22
1649347800000|2022-04-07 16:10:00|8487.7|8480.7|8488.7|8481.7|8490.7|8484.7|8484.7|8477.7|26
1649348100000|2022-04-07 16:15:00|8486.7|8480.7|8486.7|8479.7|8488.7|8481.7|8483.7|8476.7|15
1649348400000|2022-04-07 16:20:00|8485.7|8478.7|8491.7|8484.7|8491.7|8485.7|8485.7|8478.7|14
1649348700000|2022-04-07 16:25:00|8490.7|8483.7|8488.7|8482.7|8495.7|8488.7|8484.7|8477.7|9
1649349000000|2022-04-07 16:30:00|8487.7|8480.7|8486.7|8479.7|8489.7|8482.7|8486.7|8479.7|7
1649349300000|2022-04-07 16:35:00|8487.7|8478.7|8482.7|8475.7|8491.7|8485.7|8482.7|8474.7|7
1649349600000|2022-04-07 16:40:00|8481.7|8474.7|8479.7|8472.7|8487.7|8481.7|8478.7|8471.7|13
1649349900000|2022-04-07 16:45:00|8480.7|8473.7|8469.7|8462.7|8484.7|8478.7|8469.7|8462.7|22
1649350200000|2022-04-07 16:50:00|8470.7|8463.7|8481.7|8474.7|8485.7|8478.7|8470.7|8463.7|8
1649350500000|2022-04-07 16:55:00|8480.7|8473.7|8490.7|8483.7|8490.7|8483.7|8479.7|8471.7|4
1649350800000|2022-04-07 17:00:00|8489.7|8480.7|8497.7|8488.7|8499.7|8492.7|8488.7|8480.7|14
1649351100000|2022-04-07 17:05:00|8496.7|8489.7|8493.7|8485.7|8496.7|8489.7|8490.7|8483.7|6
1649351400000|2022-04-07 17:10:00|8494.7|8486.7|8502.7|8495.7|8506.7|8500.7|8492.7|8484.7|17
1649351700000|2022-04-07 17:15:00|8503.7|8494.7|8504.7|8498.7|8511.7|8504.7|8500.7|8493.7|13
1649352000000|2022-04-07 17:20:00|8505.7|8497.7|8509.7|8501.7|8513.7|8507.7|8505.7|8497.7|16
1649352300000|2022-04-07 17:25:00|8511.7|8502.7|8521.7|8513.7|8523.7|8515.7|8510.7|8502.7|27
1649352600000|2022-04-07 17:30:00|8520.7|8512.7|8518.7|8511.7|8523.7|8516.7|8517.7|8510.7|2
1649352900000|2022-04-07 17:35:00|8520.7|8510.7|8515.7|8507.7|8524.7|8515.7|8515.7|8507.7|13
1649353200000|2022-04-07 17:40:00|8516.7|8509.7|8515.7|8507.7|8520.7|8512.7|8513.7|8507.7|10
1649353500000|2022-04-07 17:45:00|8514.7|8506.7|8512.7|8503.7|8518.7|8509.7|8510.7|8502.7|10
1649353800000|2022-04-07 17:50:00|8511.7|8502.7|8518.7|8509.7|8521.7|8515.7|8510.7|8502.7|34
1649354100000|2022-04-07 17:55:00|8517.7|8508.7|8530.9|8518.9|8530.9|8521.7|8517.7|8508.7|21
1649354400000|2022-04-07 18:00:00|8535.8|8523.8|8536.5|8524.5|8546.5|8534.5|8530.9|8518.9|0
1649354700000|2022-04-07 18:05:00|8535.8|8523.8|8541.5|8529.5|8541.5|8529.5|8523.7|8511.7|0
1649355000000|2022-04-07 18:10:00|8540.8|8528.8|8537.4|8525.4|8545.8|8533.8|8532.3|8520.3|0
1649355300000|2022-04-07 18:15:00|8537|8525|8521.3|8509.3|8540.2|8528.2|8518.2|8506.2|0
1649355600000|2022-04-07 18:20:00|8520.5|8508.5|8531.9|8519.9|8531.9|8519.9|8520.5|8508.5|0
1649355900000|2022-04-07 18:25:00|8532.6|8520.6|8529.3|8517.3|8556|8544|8526.5|8514.5|0
1649356200000|2022-04-07 18:30:00|8527.6|8515.6|8529.7|8517.7|8533.3|8521.3|8522.6|8510.6|710
1649356500000|2022-04-07 18:35:00|8530.4|8518.4|8536.2|8524.2|8536.9|8524.9|8520.8|8508.8|0
1649356800000|2022-04-07 18:40:00|8535.8|8523.8|8541.9|8529.9|8544.7|8532.7|8526.2|8514.2|0
1649357100000|2022-04-07 18:45:00|8542.6|8530.6|8552.5|8540.5|8559.6|8547.6|8534|8522|0
1649357400000|2022-04-07 18:50:00|8551.8|8539.8|8564.1|8552.1|8567.7|8555.7|8547.6|8535.6|0
1649357700000|2022-04-07 18:55:00|8564.8|8552.8|8586.8|8574.8|8592.1|8580.1|8564.8|8552.8|0
1649358000000|2022-04-07 19:00:00|8583.2|8571.2|8599.3|8587.3|8605.4|8593.4|8581.8|8569.8|0
1649358300000|2022-04-07 19:05:00|8598.6|8586.6|8607.5|8595.5|8609.3|8597.3|8593.6|8581.6|0
1649358600000|2022-04-07 19:10:00|8607.2|8595.2|8617|8605|8617|8605|8602.2|8590.2|0
1649358900000|2022-04-07 19:15:00|8617.7|8605.7|8603.4|8591.4|8622|8610|8601.2|8589.2|0
1649359200000|2022-04-07 19:20:00|8602.6|8590.6|8590.5|8578.5|8603|8591|8584.1|8572.1|0
1649359500000|2022-04-07 19:25:00|8592|8580|8586.6|8574.6|8598.4|8586.4|8582|8570|0
1649359800000|2022-04-07 19:30:00|8587|8575|8607.6|8595.6|8609|8597|8582.7|8570.7|0
1649360100000|2022-04-07 19:35:00|8608.3|8596.3|8611.2|8599.2|8611.2|8599.2|8600.8|8588.8|0
1649360400000|2022-04-07 19:40:00|8611.9|8599.9|8614|8602|8620.4|8608.4|8601.2|8589.2|0
1649360700000|2022-04-07 19:45:00|8614.7|8602.7|8603.2|8591.2|8625.4|8613.4|8596.1|8584.1|0
1649361000000|2022-04-07 19:50:00|8595.4|8583.4|8584.7|8572.7|8605.3|8593.3|8579.7|8567.7|0
1649361300000|2022-04-07 19:55:00|8584.3|8572.3|8573.3|8561.3|8584.3|8572.3|8563.3|8551.3|0
1649361600000|2022-04-07 20:00:00|8551.8|8539.8|8547|8535|8553.4|8541.4|8543.4|8531.4|0
1649361900000|2022-04-07 20:05:00|8547.1|8535.1|8549.1|8537.1|8551.1|8539.1|8545.4|8533.4|0
1649362200000|2022-04-07 20:10:00|8549.7|8537.7|8550.4|8538.4|8555.4|8543.4|8549|8537|0
1649362500000|2022-04-07 20:15:00|8550.9|8538.9|8546.1|8534.1|8554|8542|8545.2|8533.2|0
1649362800000|2022-04-07 20:20:00|8545.4|8533.4|8537.6|8525.6|8546.1|8534.1|8536.9|8524.9|0
1649363100000|2022-04-07 20:25:00|8538.3|8526.3|8536.5|8524.5|8539|8527|8533.3|8521.3|0
1649363400000|2022-04-07 20:30:00|8536.9|8524.9|8539|8527|8539.7|8527.7|8534.7|8522.7|0
1649363700000|2022-04-07 20:35:00|8539.7|8527.7|8542.6|8530.6|8542.6|8530.6|8538.3|8526.3|0
1649364000000|2022-04-07 20:40:00|8543.3|8531.3|8540.3|8528.3|8543.3|8531.3|8539.7|8527.7|0
1649364300000|2022-04-07 20:45:00|8540.4|8528.4|8543.3|8531.3|8543.3|8531.3|8539|8527|0
1649364600000|2022-04-07 20:50:00|8544|8532|8548.3|8536.3|8548.9|8536.9|8544|8532|0
1649364900000|2022-04-07 20:55:00|8548.2|8536.2|8544|8532|8548.3|8536.3|8542.1|8530.1|0
1649365200000|2022-04-07 21:00:00|8544.4|8532.4|8544.2|8532.2|8545.1|8533.1|8543.3|8531.3|0
1649365500000|2022-04-07 21:05:00|8544.6|8532.6|8543.1|8531.1|8545.1|8533.1|8543.1|8531.1|0
1649365800000|2022-04-07 21:10:00|8543|8531|8542.6|8530.6|8543|8531|8541.5|8529.5|0
1649366100000|2022-04-07 21:15:00|8542.4|8530.4|8540.6|8528.6|8542.4|8530.4|8540.3|8528.3|0
1649366400000|2022-04-07 21:20:00|8541|8529|8541|8529|8542.1|8530.1|8540.6|8528.6|0
1649366700000|2022-04-07 21:25:00|8540.5|8528.5|8541.9|8529.9|8544.1|8532.1|8540.5|8528.5|0
1649367000000|2022-04-07 21:30:00|8542.8|8530.8|8543|8531|8543|8531|8542.8|8530.8|0
1649367300000|2022-04-07 21:35:00|8543.5|8531.5|8543.2|8531.2|8544.1|8532.1|8542.5|8530.5|0
1649367600000|2022-04-07 21:40:00|8543.5|8531.5|8544.1|8532.1|8544.1|8532.1|8542.8|8530.8|0
1649367900000|2022-04-07 21:45:00|8543.7|8531.7|8544.1|8532.1|8544.8|8532.8|8543.7|8531.7|0
1649368200000|2022-04-07 21:50:00|8543.9|8531.9|8543.9|8531.9|8544.1|8532.1|8543.7|8531.7|0
1649368500000|2022-04-07 21:55:00|8543.7|8531.7|8542.5|8530.5|8544.8|8532.8|8542.5|8530.5|0
1649368800000|2022-04-07 22:00:00|8541.4|8529.4|8548.9|8536.9|8548.9|8536.9|8541.4|8529.4|0
1649369100000|2022-04-07 22:05:00|8548.2|8536.2|8547.5|8535.5|8548.4|8536.4|8545.3|8533.3|0
1649369400000|2022-04-07 22:10:00|8547.8|8535.8|8550.9|8538.9|8552.5|8540.5|8546.8|8534.8|0
1649369700000|2022-04-07 22:15:00|8551.4|8539.4|8548.9|8536.9|8551.6|8539.6|8548.9|8536.9|0
1649370000000|2022-04-07 22:20:00|8549.1|8537.1|8549.6|8537.6|8550.9|8538.9|8548.9|8536.9|0
1649370300000|2022-04-07 22:25:00|8549.1|8537.1|8546.8|8534.8|8549.1|8537.1|8546.4|8534.4|0
1649370600000|2022-04-07 22:30:00|8546.9|8534.9|8545.9|8533.9|8548.2|8536.2|8545.9|8533.9|0
1649370900000|2022-04-07 22:35:00|8546|8534|8546.8|8534.8|8547.5|8535.5|8545.9|8533.9|0
1649371200000|2022-04-07 22:40:00|8546.9|8534.9|8548.2|8536.2|8548.2|8536.2|8546.9|8534.9|0
1649371500000|2022-04-07 22:45:00|8546.8|8534.8|8546.8|8534.8|8548.2|8536.2|8545.9|8533.9|0
1649371800000|2022-04-07 22:50:00|8546.4|8534.4|8544.5|8532.5|8546.7|8534.7|8543.8|8531.8|0
1649372100000|2022-04-07 22:55:00|8544.3|8532.3|8547.4|8535.4|8547.4|8535.4|8544.3|8532.3|0
1649372400000|2022-04-07 23:00:00|8547|8535|8544.5|8532.5|8548.1|8536.1|8543.8|8531.8|0
1649372700000|2022-04-07 23:05:00|8544.9|8532.9|8545.8|8533.8|8546.7|8534.7|8544.9|8532.9|0
1649373000000|2022-04-07 23:10:00|8545.9|8533.9|8553.8|8541.8|8554|8542|8545.2|8533.2|0
1649373300000|2022-04-07 23:15:00|8554|8542|8550.2|8538.2|8554|8542|8549.9|8537.9|0
1649373600000|2022-04-07 23:20:00|8550.6|8538.6|8552.4|8540.4|8553.1|8541.1|8550.2|8538.2|0
1649373900000|2022-04-07 23:25:00|8553.1|8541.1|8555.1|8543.1|8557.4|8545.4|8552.4|8540.4|0
1649374200000|2022-04-07 23:30:00|8555.6|8543.6|8553.8|8541.8|8555.8|8543.8|8552.4|8540.4|0
1649374500000|2022-04-07 23:35:00|8554.5|8542.5|8555.8|8543.8|8555.8|8543.8|8553.1|8541.1|0
1649374800000|2022-04-07 23:40:00|8555.6|8543.6|8557.4|8545.4|8559.4|8547.4|8555.1|8543.1|0
1649375100000|2022-04-07 23:45:00|8556.9|8544.9|8560.1|8548.1|8560.1|8548.1|8555.1|8543.1|0
1649375400000|2022-04-07 23:50:00|8559.4|8547.4|8563.1|8551.1|8564.4|8552.4|8559.4|8547.4|0
1649375700000|2022-04-07 23:55:00|8563.7|8551.7|8561.5|8549.5|8565.8|8553.8|8561.5|8549.5|0
1649376000000|2022-04-08 00:00:00|8561.4|8549.4|8563.1|8551.1|8563.7|8551.7|8554.5|8542.5|0
1649376300000|2022-04-08 00:05:00|8563|8551|8561.5|8549.5|8564.4|8552.4|8560.1|8548.1|0
1649376600000|2022-04-08 00:10:00|8560.8|8548.8|8558.8|8546.8|8562.4|8550.4|8558.1|8546.1|0
1649376900000|2022-04-08 00:15:00|8582.2|8570.2|8571.5|8559.5|8582.2|8570.2|8570.8|8558.8|0
1649377200000|2022-04-08 00:20:00|8570.1|8558.1|8569.4|8557.4|8575.8|8563.8|8566.5|8554.5|0
1649377500000|2022-04-08 00:25:00|8568.7|8556.7|8556.5|8544.5|8571.5|8559.5|8555.8|8543.8|0
1649377800000|2022-04-08 00:30:00|8555.8|8543.8|8555.8|8543.8|8560.1|8548.1|8555.8|8543.8|0
1649378100000|2022-04-08 00:35:00|8556.5|8544.5|8560.1|8548.1|8560.8|8548.8|8555.8|8543.8|0
1649378400000|2022-04-08 00:40:00|8559.4|8547.4|8559.4|8547.4|8560.8|8548.8|8558.7|8546.7|0
1649378700000|2022-04-08 00:45:00|8560.1|8548.1|8559.4|8547.4|8562.2|8550.2|8557.3|8545.3|0
1649379000000|2022-04-08 00:50:00|8558.7|8546.7|8561.5|8549.5|8562.6|8550.6|8558.7|8546.7|0
1649379300000|2022-04-08 00:55:00|8560.8|8548.8|8565.1|8553.1|8565.1|8553.1|8558.7|8546.7|0
1649379600000|2022-04-08 01:00:00|8565.8|8553.8|8565.8|8553.8|8567.2|8555.2|8563.7|8551.7|0
1649379900000|2022-04-08 01:05:00|8566.5|8554.5|8563.7|8551.7|8567.9|8555.9|8563.7|8551.7|0
1649380200000|2022-04-08 01:10:00|8564.4|8552.4|8560.5|8548.5|8564.4|8552.4|8560.1|8548.1|0
1649380500000|2022-04-08 01:15:00|8560.8|8548.8|8558.7|8546.7|8563|8551|8556.5|8544.5|0
1649380800000|2022-04-08 01:20:00|8559|8547|8555.8|8543.8|8561.5|8549.5|8555.8|8543.8|0
1649381100000|2022-04-08 01:25:00|8556.2|8544.2|8557.3|8545.3|8558.7|8546.7|8555.8|8543.8|0
1649381400000|2022-04-08 01:30:00|8558|8546|8557.3|8545.3|8558.7|8546.7|8556.5|8544.5|0
1649381700000|2022-04-08 01:35:00|8556.5|8544.5|8558|8546|8558.7|8546.7|8555.8|8543.8|0
1649382000000|2022-04-08 01:40:00|8558.3|8546.3|8563.7|8551.7|8564.4|8552.4|8558|8546|0
1649382300000|2022-04-08 01:45:00|8564.4|8552.4|8563|8551|8564.4|8552.4|8563|8551|0
1649382600000|2022-04-08 01:50:00|8563.7|8551.7|8555.9|8543.9|8563.7|8551.7|8555.9|8543.9|0
1649382900000|2022-04-08 01:55:00|8556.3|8544.3|8556.6|8544.6|8558.1|8546.1|8555.9|8543.9|0
1649383200000|2022-04-08 02:00:00|8556.3|8544.3|8560.2|8548.2|8560.9|8548.9|8555.9|8543.9|0
1649383500000|2022-04-08 02:05:00|8559.8|8547.8|8558.4|8546.4|8561.6|8549.6|8558.1|8546.1|0
1649383800000|2022-04-08 02:10:00|8558.8|8546.8|8559.5|8547.5|8560.2|8548.2|8556.6|8544.6|0
1649384100000|2022-04-08 02:15:00|8559.8|8547.8|8558.8|8546.8|8562.3|8550.3|8555.9|8543.9|0
1649384400000|2022-04-08 02:20:00|8559.5|8547.5|8560.2|8548.2|8561.6|8549.6|8558.8|8546.8|0
1649384700000|2022-04-08 02:25:00|8559.5|8547.5|8563.1|8551.1|8563.1|8551.1|8559.5|8547.5|0
1649385000000|2022-04-08 02:30:00|8563.8|8551.8|8566.6|8554.6|8567.3|8555.3|8562.3|8550.3|0
1649385300000|2022-04-08 02:35:00|8565.9|8553.9|8566.3|8554.3|8566.6|8554.6|8564.8|8552.8|0
1649385600000|2022-04-08 02:40:00|8565.9|8553.9|8571.6|8559.6|8571.6|8559.6|8565.2|8553.2|0
1649385900000|2022-04-08 02:45:00|8572.3|8560.3|8574.5|8562.5|8577.3|8565.3|8571.6|8559.6|0
1649386200000|2022-04-08 02:50:00|8575.2|8563.2|8574.5|8562.5|8575.9|8563.9|8573.7|8561.7|0
1649386500000|2022-04-08 02:55:00|8573.7|8561.7|8575.9|8563.9|8576.6|8564.6|8573.7|8561.7|0
1649386800000|2022-04-08 03:00:00|8576.6|8564.6|8570.9|8558.9|8578|8566|8570.2|8558.2|0
1649387100000|2022-04-08 03:05:00|8570.2|8558.2|8573|8561|8573|8561|8569.5|8557.5|0
1649387400000|2022-04-08 03:10:00|8572.3|8560.3|8575.2|8563.2|8577.3|8565.3|8572|8560|0
1649387700000|2022-04-08 03:15:00|8574.5|8562.5|8574.5|8562.5|8576.6|8564.6|8573.7|8561.7|0
1649388000000|2022-04-08 03:20:00|8574.1|8562.1|8575.9|8563.9|8578|8566|8573.7|8561.7|0
1649388300000|2022-04-08 03:25:00|8575.2|8563.2|8572.3|8560.3|8575.2|8563.2|8571.6|8559.6|0
1649388600000|2022-04-08 03:30:00|8572.7|8560.7|8568|8556|8573.7|8561.7|8564.5|8552.5|0
1649388900000|2022-04-08 03:35:00|8568.8|8556.8|8569.5|8557.5|8570.2|8558.2|8568|8556|0
1649389200000|2022-04-08 03:40:00|8569.1|8557.1|8571.6|8559.6|8572.3|8560.3|8568.8|8556.8|0
1649389500000|2022-04-08 03:45:00|8527.6|8515.6|8526.4|8514.4|8528.7|8516.7|8526.4|8514.4|0
1649389800000|2022-04-08 03:50:00|8526.5|8514.5|8524.1|8512.1|8528.7|8516.7|8521.9|8509.9|0
1649390100000|2022-04-08 03:55:00|8524.2|8512.2|8524.2|8512.2|8524.2|8512.2|8521.9|8509.9|0
1649390400000|2022-04-08 04:00:00|8568|8556|8563.1|8551.1|8568.8|8556.8|8563.1|8551.1|0
1649390700000|2022-04-08 04:05:00|8563.8|8551.8|8563.1|8551.1|8565.2|8553.2|8563.1|8551.1|0
1649391000000|2022-04-08 04:10:00|8563.4|8551.4|8563.8|8551.8|8565.9|8553.9|8563.4|8551.4|0
1649391300000|2022-04-08 04:15:00|8564.5|8552.5|8560.9|8548.9|8564.5|8552.5|8560.9|8548.9|0
1649391600000|2022-04-08 04:20:00|8561.6|8549.6|8561.6|8549.6|8561.6|8549.6|8559.5|8547.5|0
1649391900000|2022-04-08 04:25:00|8560.9|8548.9|8563.8|8551.8|8564.5|8552.5|8560.9|8548.9|0
1649392200000|2022-04-08 04:30:00|8564.5|8552.5|8563.1|8551.1|8564.5|8552.5|8562.3|8550.3|0
1649392500000|2022-04-08 04:35:00|8563.8|8551.8|8565.2|8553.2|8566.6|8554.6|8563.8|8551.8|0
1649392800000|2022-04-08 04:40:00|8565.9|8553.9|8562.7|8550.7|8567.3|8555.3|8562.3|8550.3|0
1649393100000|2022-04-08 04:45:00|8562.3|8550.3|8559.5|8547.5|8562.7|8550.7|8559.5|8547.5|0
1649393400000|2022-04-08 04:50:00|8560.2|8548.2|8556.7|8544.7|8560.2|8548.2|8556.7|8544.7|0
1649393700000|2022-04-08 04:55:00|8557.4|8545.4|8560.9|8548.9|8560.9|8548.9|8556.7|8544.7|0
1649394000000|2022-04-08 05:00:00|8560.6|8548.6|8559.5|8547.5|8564.5|8552.5|8559.5|8547.5|0
1649394300000|2022-04-08 05:05:00|8558.8|8546.8|8561.7|8549.7|8561.7|8549.7|8556.7|8544.7|0
1649394600000|2022-04-08 05:10:00|8561.4|8549.4|8568.8|8556.8|8568.8|8556.8|8559.6|8547.6|0
1649394900000|2022-04-08 05:15:00|8569.6|8557.6|8575.3|8563.3|8576|8564|8568.1|8556.1|0
1649395200000|2022-04-08 05:20:00|8576|8564|8575.3|8563.3|8578.1|8566.1|8573.1|8561.1|0
1649395500000|2022-04-08 05:25:00|8574.5|8562.5|8573.8|8561.8|8576|8564|8571.7|8559.7|0
1649395800000|2022-04-08 05:30:00|8573.5|8561.5|8573.8|8561.8|8574.5|8562.5|8571.7|8559.7|0
1649396100000|2022-04-08 05:35:00|8573.5|8561.5|8572.4|8560.4|8573.8|8561.8|8571|8559|0
1649396400000|2022-04-08 05:40:00|8571.7|8559.7|8572.1|8560.1|8572.4|8560.4|8570.3|8558.3|0
1649396700000|2022-04-08 05:45:00|8572.5|8560.5|8575|8563|8575.7|8563.7|8572.1|8560.1|0
1649397000000|2022-04-08 05:50:00|8574.6|8562.6|8579.2|8567.2|8581.7|8569.7|8573.9|8561.9|0
1649397300000|2022-04-08 05:55:00|8578.5|8566.5|8582.1|8570.1|8584.2|8572.2|8578.5|8566.5|0
1649397600000|2022-04-08 06:00:00|8537.6|8525.6|8539.7|8534.7|8552.2|8547.2|8532.7|8523.4|23
1649397900000|2022-04-08 06:05:00|8539.2|8534.2|8548.2|8543.2|8548.2|8543.2|8538.7|8533.7|2
1649398200000|2022-04-08 06:10:00|8546.7|8541.7|8542.2|8537.2|8547.7|8542.7|8540.7|8535.7|8
1649398500000|2022-04-08 06:15:00|8541.7|8536.7|8547.7|8542.7|8550.7|8545.7|8540.7|8535.7|22
1649398800000|2022-04-08 06:20:00|8546.7|8541.7|8562.2|8557.2|8562.7|8557.7|8546.7|8541.7|20
1649399100000|2022-04-08 06:25:00|8561.7|8556.7|8562.7|8557.7|8568.7|8563.7|8561.2|8556.2|24
1649399400000|2022-04-08 06:30:00|8561.7|8556.7|8564.7|8559.7|8566.7|8561.7|8557.7|8552.7|16
1649399700000|2022-04-08 06:35:00|8564.2|8559.2|8553.7|8548.7|8567.7|8562.7|8552.7|8547.7|19
1649400000000|2022-04-08 06:40:00|8553.2|8548.2|8558.2|8553.2|8559.2|8554.2|8546.7|8541.7|39
1649400300000|2022-04-08 06:45:00|8557.2|8552.2|8564.2|8559.2|8568.2|8563.2|8555.7|8550.7|19
1649400600000|2022-04-08 06:50:00|8564.7|8559.7|8568.2|8563.2|8568.7|8563.7|8560.7|8555.7|7
1649400900000|2022-04-08 06:55:00|8567.2|8562.2|8562.7|8557.7|8574.2|8569.2|8561.2|8556.2|61
1649401200000|2022-04-08 07:00:00|8561.2|8556.2|8565.7|8560.7|8578.7|8573.7|8557.7|8552.7|456
1649401500000|2022-04-08 07:05:00|8566.2|8561.2|8585.7|8580.7|8586.7|8581.7|8563.7|8558.7|362
1649401800000|2022-04-08 07:10:00|8586.2|8581.2|8588.2|8583.2|8591.7|8586.7|8582.7|8577.7|165
1649402100000|2022-04-08 07:15:00|8588.7|8583.7|8573.2|8568.2|8589.2|8584.2|8564.2|8559.2|160
1649402400000|2022-04-08 07:20:00|8574.7|8569.7|8587.7|8582.7|8593.2|8588.2|8573.7|8568.7|91
1649402700000|2022-04-08 07:25:00|8588.2|8583.2|8584.2|8579.2|8592.7|8587.7|8576.2|8571.2|78
1649403000000|2022-04-08 07:30:00|8585.7|8580.7|8571.7|8566.7|8585.7|8580.7|8570.7|8565.7|191
1649403300000|2022-04-08 07:35:00|8572.2|8567.2|8580.7|8575.7|8583.7|8578.7|8571.7|8566.7|82
1649403600000|2022-04-08 07:40:00|8579.7|8574.7|8570.7|8565.7|8581.7|8576.7|8570.7|8565.7|85
1649403900000|2022-04-08 07:45:00|8570.2|8565.2|8570.7|8565.7|8572.2|8567.2|8564.2|8559.2|154
1649404200000|2022-04-08 07:50:00|8571.2|8566.2|8573.7|8568.7|8581.7|8576.7|8569.7|8564.7|100
1649404500000|2022-04-08 07:55:00|8574.2|8569.2|8579.7|8574.7|8582.2|8577.2|8570.7|8565.7|124
1649404800000|2022-04-08 08:00:00|8579.2|8574.2|8589.2|8584.2|8589.7|8584.7|8578.2|8573.2|101
1649405100000|2022-04-08 08:05:00|8589.7|8584.7|8591.7|8586.7|8594.2|8589.2|8586.7|8581.7|121
1649405400000|2022-04-08 08:10:00|8592.2|8587.2|8595.7|8590.7|8597.2|8592.2|8589.7|8584.7|83
1649405700000|2022-04-08 08:15:00|8595.2|8590.2|8602.2|8597.2|8603.2|8598.2|8595.2|8590.2|123
1649406000000|2022-04-08 08:20:00|8602.7|8597.7|8607.7|8602.7|8609.2|8604.2|8599.7|8594.7|60
1649406300000|2022-04-08 08:25:00|8607.2|8602.2|8599.2|8594.2|8608.2|8603.2|8598.7|8593.7|43
1649406600000|2022-04-08 08:30:00|8598.7|8593.7|8598.7|8593.7|8605.7|8600.7|8597.2|8592.2|51
1649406900000|2022-04-08 08:35:00|8598.2|8593.2|8597.7|8592.7|8600.7|8595.7|8592.2|8587.2|74
1649407200000|2022-04-08 08:40:00|8597.2|8592.2|8579.2|8574.2|8597.7|8592.7|8579.2|8574.2|75
1649407500000|2022-04-08 08:45:00|8578.2|8573.2|8568.7|8563.7|8579.2|8574.2|8567.7|8562.7|118
1649407800000|2022-04-08 08:50:00|8569.2|8564.2|8553.2|8548.2|8569.2|8564.2|8553.2|8548.2|149
1649408100000|2022-04-08 08:55:00|8552.7|8547.7|8555.2|8550.2|8561.2|8556.2|8548.2|8543.2|92
1649408400000|2022-04-08 09:00:00|8555.7|8550.7|8551.7|8546.7|8555.7|8550.7|8546.2|8541.2|94
1649408700000|2022-04-08 09:05:00|8551.2|8546.2|8545.7|8540.7|8554.2|8549.2|8544.2|8539.2|102
1649409000000|2022-04-08 09:10:00|8545.2|8540.2|8550.2|8545.2|8555.7|8550.7|8544.7|8539.7|77
1649409300000|2022-04-08 09:15:00|8549.7|8544.7|8558.7|8553.7|8559.2|8554.2|8549.7|8544.7|54
1649409600000|2022-04-08 09:20:00|8559.2|8554.2|8560.2|8555.2|8562.7|8557.7|8555.2|8550.2|49
1649409900000|2022-04-08 09:25:00|8559.7|8554.7|8564.2|8559.2|8564.2|8559.2|8559.7|8554.7|28
1649410200000|2022-04-08 09:30:00|8564.7|8559.7|8564.7|8559.7|8567.2|8562.2|8560.7|8555.7|208
1649410500000|2022-04-08 09:35:00|8564.2|8559.2|8571.2|8566.2|8571.2|8566.2|8562.2|8557.2|40
1649410800000|2022-04-08 09:40:00|8572.2|8567.2|8565.7|8560.7|8574.2|8569.2|8565.7|8560.7|56
1649411100000|2022-04-08 09:45:00|8566.2|8561.2|8574.7|8569.7|8575.7|8570.7|8565.2|8560.2|147
1649411400000|2022-04-08 09:50:00|8574.2|8569.2|8577.2|8572.2|8577.7|8572.7|8570.7|8565.7|55
1649411700000|2022-04-08 09:55:00|8577.7|8572.7|8578.2|8573.2|8580.2|8575.2|8575.2|8570.2|36
1649412000000|2022-04-08 10:00:00|8577.7|8572.7|8581.2|8576.2|8583.2|8578.2|8576.7|8571.7|79
1649412300000|2022-04-08 10:05:00|8580.7|8575.7|8585.2|8580.2|8588.7|8583.7|8580.7|8575.7|82
1649412600000|2022-04-08 10:10:00|8584.7|8579.7|8568.7|8563.7|8587.2|8582.2|8567.7|8562.7|72
1649412900000|2022-04-08 10:15:00|8569.2|8564.2|8562.2|8557.2|8579.2|8574.2|8561.2|8556.2|154
1649413200000|2022-04-08 10:20:00|8562.7|8557.7|8564.7|8559.7|8566.7|8561.7|8562.7|8557.7|43
1649413500000|2022-04-08 10:25:00|8564.2|8559.2|8566.2|8561.2|8569.7|8564.7|8563.2|8558.2|38
1649413800000|2022-04-08 10:30:00|8565.7|8560.7|8566.2|8561.2|8571.7|8566.7|8563.7|8558.7|38
1649414100000|2022-04-08 10:35:00|8566.7|8561.7|8570.7|8565.7|8571.2|8566.2|8563.7|8558.7|22
1649414400000|2022-04-08 10:40:00|8571.2|8566.2|8571.2|8566.2|8573.7|8568.7|8569.7|8564.7|28
1649414700000|2022-04-08 10:45:00|8571.7|8566.7|8577.7|8572.7|8581.2|8576.2|8571.2|8566.2|38
1649415000000|2022-04-08 10:50:00|8578.2|8573.2|8587.2|8582.2|8587.7|8582.7|8577.7|8572.7|56
1649415300000|2022-04-08 10:55:00|8586.7|8581.7|8593.7|8588.7|8595.2|8590.2|8586.2|8581.2|51
1649415600000|2022-04-08 11:00:00|8594.2|8589.2|8596.7|8591.7|8597.2|8592.2|8593.2|8588.2|38
1649415900000|2022-04-08 11:05:00|8597.2|8592.2|8598.2|8593.2|8600.7|8595.7|8596.7|8591.7|41
1649416200000|2022-04-08 11:10:00|8598.7|8593.7|8599.2|8594.2|8602.2|8597.2|8598.2|8593.2|53
1649416500000|2022-04-08 11:15:00|8599.7|8594.7|8601.2|8596.2|8603.2|8598.2|8598.2|8593.2|48
1649416800000|2022-04-08 11:20:00|8600.7|8595.7|8601.7|8596.7|8604.2|8599.2|8600.7|8595.7|14
1649417100000|2022-04-08 11:25:00|8601.2|8596.2|8607.7|8602.7|8608.7|8603.7|8601.2|8596.2|53
1649417400000|2022-04-08 11:30:00|8607.2|8602.2|8612.2|8607.2|8616.2|8611.2|8605.7|8600.7|96
1649417700000|2022-04-08 11:35:00|8611.7|8606.7|8618.2|8613.2|8618.2|8613.2|8611.7|8606.7|55
1649418000000|2022-04-08 11:40:00|8618.3|8613.3|8622.3|8617.3|8624.3|8619.3|8618.3|8613.3|90
1649418300000|2022-04-08 11:45:00|8621.3|8616.3|8626.3|8621.3|8628.3|8623.3|8619.8|8614.8|79
1649418600000|2022-04-08 11:50:00|8625.8|8620.8|8626.3|8621.3|8628.3|8623.3|8622.8|8617.8|92
1649418900000|2022-04-08 11:55:00|8625.8|8620.8|8623.8|8618.8|8626.3|8621.3|8619.3|8614.3|105
1649419200000|2022-04-08 12:00:00|8624.3|8619.3|8622.8|8617.8|8625.8|8620.8|8621.3|8616.3|67
1649419500000|2022-04-08 12:05:00|8623.3|8618.3|8624.3|8619.3|8624.3|8619.3|8619.8|8614.8|38
1649419800000|2022-04-08 12:10:00|8623.8|8618.8|8618.3|8613.3|8624.3|8619.3|8618.3|8613.3|71
1649420100000|2022-04-08 12:15:00|8618.8|8613.8|8617.8|8612.8|8621.8|8616.8|8616.3|8611.3|76
1649420400000|2022-04-08 12:20:00|8617.3|8612.3|8619.8|8614.8|8621.3|8616.3|8614.8|8609.8|41
1649420700000|2022-04-08 12:25:00|8619.3|8614.3|8618.8|8613.8|8622.8|8617.8|8618.8|8613.8|30
1649421000000|2022-04-08 12:30:00|8618.3|8613.3|8609.3|8604.3|8619.3|8614.3|8608.3|8603.3|192
1649421300000|2022-04-08 12:35:00|8608.8|8603.8|8603.3|8598.3|8609.8|8604.8|8602.8|8597.8|55
1649421600000|2022-04-08 12:40:00|8604.3|8599.3|8602.8|8597.8|8604.3|8599.3|8599.3|8594.3|59
1649421900000|2022-04-08 12:45:00|8602.3|8597.3|8602.8|8597.8|8603.3|8598.3|8599.8|8594.8|40
1649422200000|2022-04-08 12:50:00|8602.3|8597.3|8600.3|8595.3|8603.8|8598.8|8598.3|8593.3|207
1649422500000|2022-04-08 12:55:00|8599.8|8594.8|8599.3|8594.3|8601.8|8596.8|8598.3|8593.3|45
1649422800000|2022-04-08 13:00:00|8598.8|8593.8|8593.3|8588.3|8600.3|8595.3|8592.8|8587.8|69
1649423100000|2022-04-08 13:05:00|8593.8|8588.8|8592.3|8587.3|8594.8|8589.8|8586.8|8581.8|53
1649423400000|2022-04-08 13:10:00|8593.3|8588.3|8587.3|8582.3|8593.3|8588.3|8586.3|8581.3|155
1649423700000|2022-04-08 13:15:00|8586.3|8581.3|8590.3|8585.3|8591.3|8586.3|8585.3|8580.3|156
1649424000000|2022-04-08 13:20:00|8589.8|8584.8|8585.3|8580.3|8591.3|8586.3|8583.8|8578.8|49
1649424300000|2022-04-08 13:25:00|8584.8|8579.8|8583.8|8578.8|8586.3|8581.3|8581.3|8576.3|46
1649424600000|2022-04-08 13:30:00|8584.3|8579.3|8586.3|8581.3|8592.3|8587.3|8583.3|8578.3|113
1649424900000|2022-04-08 13:35:00|8586.8|8581.8|8583.8|8578.8|8589.8|8584.8|8581.8|8576.8|102
1649425200000|2022-04-08 13:40:00|8584.3|8579.3|8577.8|8572.8|8584.3|8579.3|8577.8|8572.8|86
1649425500000|2022-04-08 13:45:00|8577.3|8572.3|8578.8|8573.8|8582.3|8577.3|8573.8|8568.8|122
1649425800000|2022-04-08 13:50:00|8578.3|8573.3|8580.8|8575.8|8583.3|8578.3|8576.8|8571.8|68
1649426100000|2022-04-08 13:55:00|8580.3|8575.3|8575.3|8570.3|8585.3|8580.3|8575.3|8570.3|89
1649426400000|2022-04-08 14:00:00|8572.3|8567.3|8589.8|8584.8|8591.8|8586.8|8568.3|8563.3|250
1649426700000|2022-04-08 14:05:00|8589.3|8584.3|8593.3|8588.3|8596.3|8591.3|8584.8|8579.8|108
1649427000000|2022-04-08 14:10:00|8593.1|8588.1|8580.6|8575.6|8593.1|8588.1|8578.6|8573.6|96
1649427300000|2022-04-08 14:15:00|8580.1|8575.1|8578.6|8573.6|8581.1|8576.1|8574.1|8569.1|77
1649427600000|2022-04-08 14:20:00|8579.1|8574.1|8585.1|8580.1|8589.6|8584.6|8578.6|8573.6|117
1649427900000|2022-04-08 14:25:00|8586.1|8581.1|8590.6|8585.6|8591.1|8586.1|8584.1|8579.1|81
1649428200000|2022-04-08 14:30:00|8590.1|8585.1|8591.6|8586.6|8595.1|8590.1|8587.1|8582.1|121
1649428500000|2022-04-08 14:35:00|8592.1|8587.1|8590.6|8585.6|8593.6|8588.6|8589.1|8584.1|132
1649428800000|2022-04-08 14:40:00|8591.1|8586.1|8588.1|8583.1|8592.1|8587.1|8586.1|8581.1|82
1649429100000|2022-04-08 14:45:00|8587.6|8582.6|8585.1|8580.1|8592.1|8587.1|8583.1|8578.1|127
1649429400000|2022-04-08 14:50:00|8586.1|8581.1|8596.6|8591.6|8599.1|8594.1|8585.1|8580.1|106
1649429700000|2022-04-08 14:55:00|8597.1|8592.1|8604.6|8599.6|8605.1|8600.1|8591.6|8586.6|516
1649430000000|2022-04-08 15:00:00|8604.1|8599.1|8602.6|8597.6|8607.1|8602.1|8600.6|8595.6|160
1649430300000|2022-04-08 15:05:00|8603.6|8598.6|8602.1|8597.1|8606.1|8601.1|8599.1|8594.1|138
1649430600000|2022-04-08 15:10:00|8602.6|8597.6|8601.6|8596.6|8603.6|8598.6|8599.6|8594.6|86
1649430900000|2022-04-08 15:15:00|8602.1|8597.1|8602.1|8597.1|8605.1|8600.1|8598.1|8593.1|75
1649431200000|2022-04-08 15:20:00|8601.6|8596.6|8601.1|8596.1|8603.6|8598.6|8598.6|8593.6|127
1649431500000|2022-04-08 15:25:00|8600.1|8595.1|8601.1|8596.1|8604.1|8599.1|8591.1|8586.1|436
1649431800000|2022-04-08 15:30:00|8601.6|8595.6|8610.6|8604.6|8614.6|8608.6|8598.6|8592.6|356
1649432100000|2022-04-08 15:35:00|8609.6|8603.6|8607.6|8600.6|8612.6|8606.6|8604.6|8597.6|205
1649432400000|2022-04-08 15:40:00|8606.6|8601.6|8607.6|8600.6|8613.6|8606.6|8606.6|8600.6|82
1649432700000|2022-04-08 15:45:00|8606.6|8599.6|8606.6|8599.6|8610.6|8604.6|8605.6|8598.6|16
1649433000000|2022-04-08 15:50:00|8605.6|8600.6|8606.6|8600.6|8611.6|8604.6|8605.6|8599.6|124
1649433300000|2022-04-08 15:55:00|8607.6|8601.6|8607.6|8600.6|8609.6|8603.6|8605.6|8598.6|15
1649433600000|2022-04-08 16:00:00|8608.6|8601.6|8607.6|8600.6|8608.6|8602.6|8606.6|8599.6|483
1649433900000|2022-04-08 16:05:00|8606.6|8599.6|8601.6|8594.6|8607.6|8600.6|8599.6|8592.6|59
1649434200000|2022-04-08 16:10:00|8600.6|8595.6|8599.6|8593.6|8605.6|8599.6|8597.6|8591.6|24
1649434500000|2022-04-08 16:15:00|8600.6|8592.6|8601.6|8594.6|8602.6|8596.6|8596.6|8588.6|4
1649434800000|2022-04-08 16:20:00|8602.6|8593.6|8605.6|8598.6|8605.6|8599.6|8601.6|8593.6|4
1649435100000|2022-04-08 16:25:00|8606.6|8599.6|8608.6|8601.6|8610.6|8603.6|8605.6|8598.6|15
1649435400000|2022-04-08 16:30:00|8607.6|8600.6|8605.6|8598.6|8608.6|8600.6|8603.6|8596.6|8
1649435700000|2022-04-08 16:35:00|8606.6|8599.6|8606.6|8599.6|8606.6|8600.6|8604.6|8598.6|0
1649436000000|2022-04-08 16:40:00|8607.6|8600.6|8609.6|8602.6|8609.6|8603.6|8606.6|8599.6|8
1649436300000|2022-04-08 16:45:00|8608.6|8603.6|8609.6|8603.6|8610.6|8603.6|8608.6|8602.6|1
1649436600000|2022-04-08 16:50:00|8610.6|8604.6|8611.6|8604.6|8614.6|8607.6|8609.6|8603.6|20
1649436900000|2022-04-08 16:55:00|8612.6|8605.6|8612.6|8605.6|8614.6|8608.6|8610.6|8604.6|15
1649437200000|2022-04-08 17:00:00|8611.6|8606.6|8614.6|8607.6|8614.6|8607.6|8611.6|8605.6|7
1649437500000|2022-04-08 17:05:00|8613.6|8606.6|8614.6|8607.6|8614.6|8607.6|8611.6|8604.6|6
1649437800000|2022-04-08 17:10:00|8615.6|8608.6|8612.6|8605.6|8616.6|8610.6|8609.6|8603.6|36
1649438100000|2022-04-08 17:15:00|8613.6|8604.6|8611.6|8604.6|8613.6|8607.6|8609.6|8602.6|30
1649438400000|2022-04-08 17:20:00|8610.6|8603.6|8609.6|8602.6|8613.6|8606.6|8609.6|8602.6|28
1649438700000|2022-04-08 17:25:00|8608.6|8603.6|8606.6|8599.6|8610.6|8603.6|8605.6|8598.6|8
1649439000000|2022-04-08 17:30:00|8607.6|8600.6|8602.6|8595.6|8607.6|8600.6|8602.6|8595.6|9
1649439300000|2022-04-08 17:35:00|8603.6|8596.6|8602.6|8595.6|8606.6|8598.6|8602.6|8595.6|4
1649439600000|2022-04-08 17:40:00|8601.6|8594.6|8600.6|8594.6|8604.6|8596.6|8598.6|8591.6|7
1649439900000|2022-04-08 17:45:00|8599.6|8593.6|8597.6|8590.6|8600.6|8593.6|8597.6|8590.6|23
1649440200000|2022-04-08 17:50:00|8596.6|8589.6|8603.6|8594.6|8605.6|8598.6|8594.6|8587.6|81
1649440500000|2022-04-08 17:55:00|8602.6|8591.6|8606.6|8594.6|8607.6|8599.6|8600.6|8589.6|19
1649440800000|2022-04-08 18:00:00|8605.9|8593.9|8600.2|8588.2|8613|8601|8598|8586|0
1649441100000|2022-04-08 18:05:00|8600.9|8588.9|8610.2|8598.2|8610.9|8598.9|8598|8586|0
1649441400000|2022-04-08 18:10:00|8610.9|8598.9|8615.9|8603.9|8616.6|8604.6|8609.5|8597.5|0
1649441700000|2022-04-08 18:15:00|8616.6|8604.6|8608.4|8596.4|8616.6|8604.6|8605.2|8593.2|0
1649442000000|2022-04-08 18:20:00|8608.7|8596.7|8598.7|8586.7|8620.5|8608.5|8598|8586|0
1649442300000|2022-04-08 18:25:00|8598|8586|8583|8571|8598|8586|8575.8|8563.8|0
1649442600000|2022-04-08 18:30:00|8583.7|8571.7|8576.2|8564.2|8583.7|8571.7|8573.7|8561.7|20
1649442900000|2022-04-08 18:35:00|8576.6|8564.6|8585.1|8573.1|8589.4|8577.4|8572.3|8560.3|0
1649443200000|2022-04-08 18:40:00|8584.4|8572.4|8580.4|8568.4|8590.4|8578.4|8577.5|8565.5|0
1649443500000|2022-04-08 18:45:00|8581.8|8569.8|8593.2|8581.2|8594.7|8582.7|8578.9|8566.9|0
1649443800000|2022-04-08 18:50:00|8592.5|8580.5|8609.9|8597.9|8614.2|8602.2|8591.8|8579.8|0
1649444100000|2022-04-08 18:55:00|8609.2|8597.2|8599.9|8587.9|8610.6|8598.6|8596.3|8584.3|0
1649444400000|2022-04-08 19:00:00|8598.4|8586.4|8597|8585|8603.4|8591.4|8594.1|8582.1|0
1649444700000|2022-04-08 19:05:00|8597.8|8585.8|8590.6|8578.6|8603.5|8591.5|8587.7|8575.7|0
1649445000000|2022-04-08 19:10:00|8591.3|8579.3|8603.5|8591.5|8618.5|8606.5|8587|8575|0
1649445300000|2022-04-08 19:15:00|8602.8|8590.8|8602|8590|8622.1|8610.1|8598.5|8586.5|0
1649445600000|2022-04-08 19:20:00|8599.9|8587.9|8602.4|8590.4|8608.5|8596.5|8594.9|8582.9|0
1649445900000|2022-04-08 19:25:00|8602|8590|8608.5|8596.5|8609.9|8597.9|8601.3|8589.3|0
1649446200000|2022-04-08 19:30:00|8609.9|8597.9|8593.5|8581.5|8615.3|8603.3|8592.8|8580.8|0
1649446500000|2022-04-08 19:35:00|8594.2|8582.2|8584.6|8572.6|8594.9|8582.9|8583.5|8571.5|0
1649446800000|2022-04-08 19:40:00|8585|8573|8601.4|8589.4|8602.1|8590.1|8581.4|8569.4|0
1649447100000|2022-04-08 19:45:00|8600|8588|8577.1|8565.1|8606.4|8594.4|8577.1|8565.1|0
1649447400000|2022-04-08 19:50:00|8575.7|8563.7|8560.6|8548.6|8579.2|8567.2|8556.3|8544.3|0
1649447700000|2022-04-08 19:55:00|8559.9|8547.9|8574.2|8562.2|8574.2|8562.2|8546.3|8534.3|0
1649448000000|2022-04-08 20:00:00|8593.9|8581.9|8595.3|8583.3|8604.6|8592.6|8593|8581|0
1649448300000|2022-04-08 20:05:00|8594.8|8582.8|8595.2|8583.2|8596.6|8584.6|8590.9|8578.9|0
1649448600000|2022-04-08 20:10:00|8595.9|8583.9|8587.4|8575.4|8595.9|8583.9|8587.4|8575.4|0
1649448900000|2022-04-08 20:15:00|8588.1|8576.1|8584.7|8572.7|8589|8577|8584|8572|0
1649449200000|2022-04-08 20:20:00|8584|8572|8590.4|8578.4|8591.7|8579.7|8582.4|8570.4|0
1649449500000|2022-04-08 20:25:00|8590.6|8578.6|8588.1|8576.1|8591.1|8579.1|8588.1|8576.1|0
1649449800000|2022-04-08 20:30:00|8589|8577|8587.5|8575.5|8590.4|8578.4|8586.2|8574.2|0
1649450100000|2022-04-08 20:35:00|8588|8576|8585.5|8573.5|8589.1|8577.1|8585.5|8573.5|0
1649450400000|2022-04-08 20:40:00|8584.8|8572.8|8585.5|8573.5|8586.9|8574.9|8583.5|8571.5|0
1649450700000|2022-04-08 20:45:00|8584.8|8572.8|8585.5|8573.5|8587.6|8575.6|8584.2|8572.2|0
1649451000000|2022-04-08 20:50:00|8586|8574|8580.5|8568.5|8586.2|8574.2|8579.2|8567.2|0
1649451300000|2022-04-08 20:55:00|8580.6|8568.6|8586.4|8574.4|8587.3|8575.3|8580.6|8568.6|0
1649628000000|2022-04-10 22:00:00|8613.7|8601.7|8607|8595|8622.3|8610.3|8607|8595|0
1649628300000|2022-04-10 22:05:00|8606.8|8594.8|8595|8583|8607|8595|8594|8582|0
1649628600000|2022-04-10 22:10:00|8595.5|8583.5|8597|8585|8599.4|8587.4|8595|8583|0
1649628900000|2022-04-10 22:15:00|8596.3|8584.3|8597|8585|8599.5|8587.5|8596.1|8584.1|0
1649629200000|2022-04-10 22:20:00|8596.3|8584.3|8592|8580|8596.3|8584.3|8591.3|8579.3|0
1649629500000|2022-04-10 22:25:00|8592.7|8580.7|8592|8580|8593.6|8581.6|8591.3|8579.3|0
1649629800000|2022-04-10 22:30:00|8592.1|8580.1|8597|8585|8598.3|8586.3|8592.1|8580.1|0
1649630100000|2022-04-10 22:35:00|8597.2|8585.2|8597|8585|8600.2|8588.2|8595.1|8583.1|0
1649630400000|2022-04-10 22:40:00|8597.2|8585.2|8596.5|8584.5|8598.8|8586.8|8596.5|8584.5|0
1649630700000|2022-04-10 22:45:00|8597|8585|8599.5|8587.5|8599.5|8587.5|8597|8585|0
1649631000000|2022-04-10 22:50:00|8599|8587|8595.8|8583.8|8600.2|8588.2|8595.8|8583.8|0
1649631300000|2022-04-10 22:55:00|8595.9|8583.9|8596.5|8584.5|8599|8587|8595.8|8583.8|0
1649631600000|2022-04-10 23:00:00|8597.2|8585.2|8595.8|8583.8|8598.1|8586.1|8593.7|8581.7|0
1649631900000|2022-04-10 23:05:00|8596.2|8584.2|8598.7|8586.7|8598.7|8586.7|8593.7|8581.7|0
1649632200000|2022-04-10 23:10:00|8598.1|8586.1|8596.9|8584.9|8598.7|8586.7|8596.5|8584.5|0
1649632500000|2022-04-10 23:15:00|8596.5|8584.5|8595.1|8583.1|8596.5|8584.5|8593.7|8581.7|0
1649632800000|2022-04-10 23:20:00|8594.4|8582.4|8588.7|8576.7|8594.4|8582.4|8587.1|8575.1|0
1649633100000|2022-04-10 23:25:00|8588|8576|8585.8|8573.8|8588|8576|8584.4|8572.4|0
1649633400000|2022-04-10 23:30:00|8586.5|8574.5|8581.9|8569.9|8586.5|8574.5|8581.4|8569.4|0
1649633700000|2022-04-10 23:35:00|8581.4|8569.4|8585.7|8573.7|8588.7|8576.7|8579.4|8567.4|0
1649634000000|2022-04-10 23:40:00|8584.4|8572.4|8584.4|8572.4|8587.1|8575.1|8583|8571|0
1649634300000|2022-04-10 23:45:00|8585.1|8573.1|8583|8571|8585.7|8573.7|8582.1|8570.1|0
1649634600000|2022-04-10 23:50:00|8582.1|8570.1|8577.1|8565.1|8582.1|8570.1|8576.4|8564.4|0
1649634900000|2022-04-10 23:55:00|8576.9|8564.9|8566.4|8554.4|8577.1|8565.1|8566.4|8554.4|0
1649635200000|2022-04-11 00:00:00|8566.3|8554.3|8554|8542|8566.3|8554.3|8552.2|8540.2|0
1649635500000|2022-04-11 00:05:00|8554.4|8542.4|8550.2|8538.2|8561.6|8549.6|8543.4|8531.4|0
1649635800000|2022-04-11 00:10:00|8549.5|8537.5|8568.8|8556.8|8570.5|8558.5|8547.9|8535.9|0
1649636100000|2022-04-11 00:15:00|8236.6|8224.6|8259|8247|8261.9|8249.9|8236.6|8224.6|0
1649636400000|2022-04-11 00:20:00|8259.8|8247.8|8267.5|8255.5|8267.6|8255.6|8256.8|8244.8|0
1649636700000|2022-04-11 00:25:00|8267.6|8255.6|8276.1|8264.1|8278.3|8266.3|8267.5|8255.5|0
1649637000000|2022-04-11 00:30:00|8582.3|8570.3|8589|8577|8589.1|8577.1|8582.3|8570.3|0
1649637300000|2022-04-11 00:35:00|8589.1|8577.1|8593.5|8581.5|8593.5|8581.5|8589|8577|0
1649637600000|2022-04-11 00:40:00|8595.7|8583.7|8593.5|8581.5|8598.1|8586.1|8591.3|8579.3|0
1649637900000|2022-04-11 00:45:00|8288.2|8276.2|8291.1|8279.1|8293.3|8281.3|8286.9|8274.9|0
1649638200000|2022-04-11 00:50:00|8291.6|8279.6|8296.6|8284.6|8299.8|8287.8|8291.1|8279.1|0
1649638500000|2022-04-11 00:55:00|8296.5|8284.5|8297.6|8285.6|8299.7|8287.7|8295.4|8283.4|0
1649638800000|2022-04-11 01:00:00|8602.6|8590.6|8600.4|8588.4|8604.8|8592.8|8600.3|8588.3|0
1649639100000|2022-04-11 01:05:00|8600.5|8588.5|8605|8593|8605|8593|8600.5|8588.5|0
1649639400000|2022-04-11 01:10:00|8604.9|8592.9|8604.9|8592.9|8607.1|8595.1|8602.7|8590.7|0
1649639700000|2022-04-11 01:15:00|8604.8|8592.8|8598.2|8586.2|8604.9|8592.9|8595.9|8583.9|0
1649640000000|2022-04-11 01:20:00|8598.1|8586.1|8600.3|8588.3|8602.6|8590.6|8598.1|8586.1|0
1649640300000|2022-04-11 01:25:00|8600.4|8588.4|8593.6|8581.6|8600.4|8588.4|8593.6|8581.6|0
1649640600000|2022-04-11 01:30:00|8593.5|8581.5|8580.1|8568.1|8593.6|8581.6|8577.8|8565.8|0
1649640900000|2022-04-11 01:35:00|8579|8567|8577.7|8565.7|8580.1|8568.1|8575.5|8563.5|0
1649641200000|2022-04-11 01:40:00|8575.5|8563.5|8573.3|8561.3|8577.7|8565.7|8568.8|8556.8|0
1649641500000|2022-04-11 01:45:00|8269.6|8257.6|8261.1|8249.1|8269.6|8257.6|8256.7|8244.7|0
1649641800000|2022-04-11 01:50:00|8260.2|8248.2|8254.6|8242.6|8261.1|8249.1|8252.5|8240.5|0
1649642100000|2022-04-11 01:55:00|8253.8|8241.8|8258.9|8246.9|8258.9|8246.9|8248.2|8236.2|0
1649642400000|2022-04-11 02:00:00|8561.7|8549.7|8557.3|8545.3|8564.1|8552.1|8556.2|8544.2|0
1649642700000|2022-04-11 02:05:00|8557.2|8545.2|8559.5|8547.5|8564|8552|8555|8543|0
1649643000000|2022-04-11 02:10:00|8557.3|8545.3|8557.3|8545.3|8561.8|8549.8|8555|8543|0
1649643300000|2022-04-11 02:15:00|8253.8|8241.8|8239.4|8227.4|8254.6|8242.6|8237.3|8225.3|0
1649643600000|2022-04-11 02:20:00|8238.6|8226.6|8241.6|8229.6|8243.8|8231.8|8237.3|8225.3|0
1649643900000|2022-04-11 02:25:00|8242.4|8230.4|8248|8236|8250.2|8238.2|8241.6|8229.6|0
1649644200000|2022-04-11 02:30:00|8547.9|8535.9|8545.7|8533.7|8552.4|8540.4|8545.7|8533.7|0
1649644500000|2022-04-11 02:35:00|8547.9|8535.9|8552.5|8540.5|8552.5|8540.5|8545.7|8533.7|0
1649644800000|2022-04-11 02:40:00|8550.2|8538.2|8552.5|8540.5|8552.5|8540.5|8548|8536|0
1649645100000|2022-04-11 02:45:00|8550.3|8538.3|8545.8|8533.8|8550.3|8538.3|8545.8|8533.8|0
1649645400000|2022-04-11 02:50:00|8543.6|8531.6|8545.8|8533.8|8545.9|8533.9|8541.3|8529.3|0
1649645700000|2022-04-11 02:55:00|8545.7|8533.7|8541.5|8529.5|8545.7|8533.7|8540.4|8528.4|0
1649646000000|2022-04-11 03:00:00|8543.7|8531.7|8552.7|8540.7|8553.8|8541.8|8543.7|8531.7|0
1649646300000|2022-04-11 03:05:00|8554.9|8542.9|8554.9|8542.9|8557.2|8545.2|8552.7|8540.7|0
1649646600000|2022-04-11 03:10:00|8554.8|8542.8|8548.1|8536.1|8554.8|8542.8|8548.1|8536.1|0
1649646900000|2022-04-11 03:15:00|8245.3|8233.3|8246.1|8234.1|8246.1|8234.1|8241.8|8229.8|0
1649647200000|2022-04-11 03:20:00|8246.9|8234.9|8248.2|8236.2|8250.4|8238.4|8246.1|8234.1|0
1649647500000|2022-04-11 03:25:00|8247.4|8235.4|8239.6|8227.6|8247.4|8235.4|8237.5|8225.5|0
1649647800000|2022-04-11 03:30:00|8543.5|8531.5|8536.7|8524.7|8543.5|8531.5|8530|8518|0
1649648100000|2022-04-11 03:35:00|8538.9|8526.9|8541.1|8529.1|8541.1|8529.1|8538.9|8526.9|0
1649648400000|2022-04-11 03:40:00|8538.9|8526.9|8536.6|8524.6|8541.1|8529.1|8536.6|8524.6|0
1649648700000|2022-04-11 03:45:00|8534.4|8522.4|8538.9|8526.9|8541.2|8529.2|8532.1|8520.1|0
1649649000000|2022-04-11 03:50:00|8539|8527|8541.3|8529.3|8541.3|8529.3|8537.8|8525.8|0
1649649300000|2022-04-11 03:55:00|8541.2|8529.2|8543.6|8531.6|8548.1|8536.1|8541.2|8529.2|0
1649649600000|2022-04-11 04:00:00|8543.7|8531.7|8546.1|8534.1|8548.2|8536.2|8543.7|8531.7|0
1649649900000|2022-04-11 04:05:00|8545|8533|8550.6|8538.6|8552.8|8540.8|8545|8533|0
1649650200000|2022-04-11 04:10:00|8550.5|8538.5|8550.5|8538.5|8550.6|8538.6|8548.3|8536.3|0
1649650500000|2022-04-11 04:15:00|8248.3|8236.3|8248.4|8236.4|8250.5|8238.5|8248.3|8236.3|0
1649650800000|2022-04-11 04:20:00|8249.2|8237.2|8248.4|8236.4|8250.5|8238.5|8248.4|8236.4|0
1649651100000|2022-04-11 04:25:00|8248.3|8236.3|8248.3|8236.3|8248.4|8236.4|8246.1|8234.1|0
1649651400000|2022-04-11 04:30:00|8549.2|8537.2|8541.3|8529.3|8549.2|8537.2|8541.3|8529.3|0
1649651700000|2022-04-11 04:35:00|8541.4|8529.4|8541.4|8529.4|8543.6|8531.6|8541.4|8529.4|0
1649652000000|2022-04-11 04:40:00|8541.5|8529.5|8541.5|8529.5|8543.8|8531.8|8541.4|8529.4|0
1649652300000|2022-04-11 04:45:00|8539.3|8527.3|8541.5|8529.5|8541.6|8529.6|8539.3|8527.3|0
1649652600000|2022-04-11 04:50:00|8541.6|8529.6|8537.1|8525.1|8541.6|8529.6|8537.1|8525.1|0
1649652900000|2022-04-11 04:55:00|8534.9|8522.9|8532.4|8520.4|8536.9|8524.9|8532.4|8520.4|0
1649653200000|2022-04-11 05:00:00|8532.5|8520.5|8532.5|8520.5|8534.8|8522.8|8532.4|8520.4|0
1649653500000|2022-04-11 05:05:00|8534.7|8522.7|8541.5|8529.5|8543.7|8531.7|8534.7|8522.7|0
1649653800000|2022-04-11 05:10:00|8542.6|8530.6|8536.7|8524.7|8542.6|8530.6|8534.6|8522.6|0
1649654100000|2022-04-11 05:15:00|8235.7|8223.7|8237.5|8225.5|8237.5|8225.5|8235.3|8223.3|0
1649654400000|2022-04-11 05:20:00|8238.3|8226.3|8224.6|8212.6|8241.8|8229.8|8224.6|8212.6|0
1649654700000|2022-04-11 05:25:00|8224.2|8212.2|8228.5|8216.5|8228.5|8216.5|8224.2|8212.2|0
1649655000000|2022-04-11 05:30:00|8531.9|8519.9|8527.7|8515.7|8536.7|8524.7|8527.7|8515.7|0
1649655300000|2022-04-11 05:35:00|8527.8|8515.8|8539|8527|8539|8527|8527.7|8515.7|0
1649655600000|2022-04-11 05:40:00|8536.8|8524.8|8539|8527|8543.5|8531.5|8536.8|8524.8|0
1649655900000|2022-04-11 05:45:00|8238.1|8226.1|8233|8221|8239.4|8227.4|8231.9|8219.9|0
1649656200000|2022-04-11 05:50:00|8233.8|8221.8|8250.1|8238.1|8250.1|8238.1|8233|8221|0
1649656500000|2022-04-11 05:55:00|8249.3|8237.3|8260.6|8248.6|8260.6|8248.6|8245.8|8233.8|0
1649656800000|2022-04-11 06:00:00|8563.2|8551.2|8575.1|8570.1|8580.6|8575.6|8563.1|8551.1|57
1649657100000|2022-04-11 06:05:00|8575.6|8570.6|8566.6|8561.6|8579.6|8574.6|8566.6|8561.6|36
1649657400000|2022-04-11 06:10:00|8564.6|8559.6|8566.1|8561.1|8574.1|8569.1|8561.1|8556.1|44
1649657700000|2022-04-11 06:15:00|8565.6|8560.6|8574.1|8569.1|8576.1|8571.1|8564.6|8559.6|14
1649658000000|2022-04-11 06:20:00|8573.6|8568.6|8585.6|8580.6|8585.6|8580.6|8572.1|8567.1|27
1649658300000|2022-04-11 06:25:00|8586.1|8581.1|8585.6|8580.6|8588.1|8583.1|8573.6|8568.6|32
1649658600000|2022-04-11 06:30:00|8585.1|8580.1|8580.1|8575.1|8585.1|8580.1|8577.6|8572.6|22
1649658900000|2022-04-11 06:35:00|8579.6|8574.6|8577.1|8572.1|8580.1|8575.1|8572.1|8567.1|33
1649659200000|2022-04-11 06:40:00|8576.6|8571.6|8583.6|8578.6|8588.1|8583.1|8573.6|8568.6|37
1649659500000|2022-04-11 06:45:00|8583.1|8578.1|8577.1|8572.1|8588.1|8583.1|8577.1|8572.1|29
1649659800000|2022-04-11 06:50:00|8577.6|8572.6|8574.6|8569.6|8577.6|8572.6|8570.1|8565.1|19
1649660100000|2022-04-11 06:55:00|8575.1|8570.1|8577.1|8572.1|8580.1|8575.1|8570.1|8565.1|263
1649660400000|2022-04-11 07:00:00|8583.1|8578.1|8575.6|8570.6|8610.1|8605.1|8573.6|8568.6|1007
1649660700000|2022-04-11 07:05:00|8575.1|8570.1|8562.1|8557.1|8582.6|8577.6|8557.6|8552.6|300
1649661000000|2022-04-11 07:10:00|8560.6|8555.6|8555.6|8550.6|8564.6|8559.6|8544.6|8539.6|282
1649661300000|2022-04-11 07:15:00|8555.1|8550.1|8575.6|8570.6|8583.1|8578.1|8550.6|8545.6|287
1649661600000|2022-04-11 07:20:00|8575.1|8570.1|8588.6|8583.6|8592.6|8587.6|8571.6|8566.6|174
1649661900000|2022-04-11 07:25:00|8588.1|8583.1|8639.1|8634.1|8640.6|8635.6|8586.1|8581.1|377
1649662200000|2022-04-11 07:30:00|8638.6|8633.6|8616.6|8611.6|8638.6|8633.6|8605.6|8600.6|372
1649662500000|2022-04-11 07:35:00|8617.1|8612.1|8621.6|8616.6|8621.6|8616.6|8608.6|8603.6|124
1649662800000|2022-04-11 07:40:00|8621.3|8616.3|8629.3|8624.3|8632.3|8627.3|8619.8|8614.8|262
1649663100000|2022-04-11 07:45:00|8629.8|8624.8|8629.3|8624.3|8642.3|8637.3|8622.3|8617.3|298
1649663400000|2022-04-11 07:50:00|8628.8|8623.8|8620.3|8615.3|8629.3|8624.3|8615.3|8610.3|497
1649663700000|2022-04-11 07:55:00|8620.8|8615.8|8606.8|8601.8|8621.8|8616.8|8602.8|8597.8|143
1649664000000|2022-04-11 08:00:00|8607.3|8602.3|8595.3|8590.3|8619.3|8614.3|8595.3|8590.3|352
1649664300000|2022-04-11 08:05:00|8595.8|8590.8|8595.3|8590.3|8599.3|8594.3|8590.3|8585.3|4454
1649664600000|2022-04-11 08:10:00|8595.8|8590.8|8584.3|8579.3|8599.3|8594.3|8582.8|8577.8|163
1649664900000|2022-04-11 08:15:00|8584.8|8579.8|8572.3|8567.3|8588.8|8583.8|8568.8|8563.8|179
1649665200000|2022-04-11 08:20:00|8571.8|8566.8|8578.8|8573.8|8580.8|8575.8|8565.8|8560.8|875
1649665500000|2022-04-11 08:25:00|8580.3|8575.3|8577.8|8572.8|8582.3|8577.3|8571.3|8566.3|163
1649665800000|2022-04-11 08:30:00|8578.3|8573.3|8583.3|8578.3|8586.3|8581.3|8570.8|8565.8|250
1649666100000|2022-04-11 08:35:00|8582.8|8577.8|8597.8|8592.8|8597.8|8592.8|8578.8|8573.8|1593
1649666400000|2022-04-11 08:40:00|8597.3|8592.3|8593.8|8588.8|8598.3|8593.3|8591.8|8586.8|427
1649666700000|2022-04-11 08:45:00|8594.3|8589.3|8595.3|8590.3|8597.8|8592.8|8587.3|8582.3|1083
1649667000000|2022-04-11 08:50:00|8595.8|8590.8|8592.8|8587.8|8595.8|8590.8|8585.8|8580.8|159
1649667300000|2022-04-11 08:55:00|8592.3|8587.3|8595.8|8590.8|8605.8|8600.8|8591.8|8586.8|159
1649667600000|2022-04-11 09:00:00|8597.3|8592.3|8607.3|8602.3|8607.8|8602.8|8593.8|8588.8|228
1649667900000|2022-04-11 09:05:00|8607.8|8602.8|8596.8|8591.8|8607.8|8602.8|8592.8|8587.8|422
1649668200000|2022-04-11 09:10:00|8597.3|8592.3|8590.8|8585.8|8602.3|8597.3|8587.3|8582.3|1179
1649668500000|2022-04-11 09:15:00|8590.3|8585.3|8594.8|8589.8|8595.3|8590.3|8588.3|8583.3|750
1649668800000|2022-04-11 09:20:00|8595.3|8590.3|8602.3|8597.3|8602.3|8597.3|8592.8|8587.8|792
1649669100000|2022-04-11 09:25:00|8602.8|8597.8|8609.3|8604.3|8611.3|8606.3|8601.8|8596.8|84
1649669400000|2022-04-11 09:30:00|8607.3|8602.3|8606.8|8601.8|8608.3|8603.3|8601.8|8596.8|156
1649669700000|2022-04-11 09:35:00|8606.3|8601.3|8610.8|8605.8|8611.3|8606.3|8602.3|8597.3|853
1649670000000|2022-04-11 09:40:00|8609.3|8604.3|8610.3|8605.3|8611.3|8606.3|8603.8|8598.8|64
1649670300000|2022-04-11 09:45:00|8610.8|8605.8|8612.8|8607.8|8633.3|8628.3|8608.8|8603.8|476
1649670600000|2022-04-11 09:50:00|8612.3|8607.3|8620.3|8615.3|8620.3|8615.3|8608.3|8603.3|80
1649670900000|2022-04-11 09:55:00|8620.8|8615.8|8614.3|8609.3|8624.3|8619.3|8610.3|8605.3|86
1649671200000|2022-04-11 10:00:00|8613.8|8608.8|8626.8|8621.8|8627.3|8622.3|8612.3|8607.3|406
1649671500000|2022-04-11 10:05:00|8626.3|8621.3|8622.3|8617.3|8626.8|8621.8|8619.3|8614.3|90
1649671800000|2022-04-11 10:10:00|8622.8|8617.8|8621.3|8616.3|8626.3|8621.3|8615.8|8610.8|117
1649672100000|2022-04-11 10:15:00|8621.8|8616.8|8624.3|8619.3|8626.3|8621.3|8619.3|8614.3|89
1649672400000|2022-04-11 10:20:00|8624.8|8619.8|8625.3|8620.3|8627.3|8622.3|8619.8|8614.8|54
1649672700000|2022-04-11 10:25:00|8625.8|8620.8|8623.8|8618.8|8626.3|8621.3|8620.8|8615.8|149
1649673000000|2022-04-11 10:30:00|8623.3|8618.3|8616.8|8611.8|8623.8|8618.8|8615.3|8610.3|3455
1649673300000|2022-04-11 10:35:00|8617.3|8612.3|8619.3|8614.3|8622.8|8617.8|8616.8|8611.8|81
1649673600000|2022-04-11 10:40:00|8618.8|8613.8|8615.8|8610.8|8620.8|8615.8|8615.3|8610.3|58
1649673900000|2022-04-11 10:45:00|8615.3|8610.3|8620.8|8615.8|8621.8|8616.8|8613.3|8608.3|145
1649674200000|2022-04-11 10:50:00|8619.8|8614.8|8618.8|8613.8|8620.8|8615.8|8617.3|8612.3|44
1649674500000|2022-04-11 10:55:00|8619.3|8614.3|8622.3|8617.3|8622.8|8617.8|8618.8|8613.8|85
1649674800000|2022-04-11 11:00:00|8621.8|8616.8|8624.3|8619.3|8626.8|8621.8|8619.8|8614.8|2273
1649675100000|2022-04-11 11:05:00|8624.8|8619.8|8622.8|8617.8|8625.8|8620.8|8620.3|8615.3|2577
1649675400000|2022-04-11 11:10:00|8623.3|8618.3|8618.3|8613.3|8625.3|8620.3|8617.3|8612.3|76
1649675700000|2022-04-11 11:15:00|8617.8|8612.8|8605.8|8600.8|8617.8|8612.8|8601.3|8596.3|82
1649676000000|2022-04-11 11:20:00|8606.3|8601.3|8612.3|8607.3|8613.8|8608.8|8604.3|8599.3|250
1649676300000|2022-04-11 11:25:00|8612.8|8607.8|8612.3|8607.3|8613.8|8608.8|8608.8|8603.8|109
1649676600000|2022-04-11 11:30:00|8611.8|8606.8|8611.3|8606.3|8612.3|8607.3|8606.8|8601.8|196
1649676900000|2022-04-11 11:35:00|8610.8|8605.8|8603.8|8598.8|8612.3|8607.3|8603.3|8598.3|70
1649677200000|2022-04-11 11:40:00|8603.6|8598.6|8596.6|8591.6|8604.6|8599.6|8596.1|8591.1|92
1649677500000|2022-04-11 11:45:00|8597.1|8592.1|8602.1|8597.1|8602.1|8597.1|8595.6|8590.6|65
1649677800000|2022-04-11 11:50:00|8602.6|8597.6|8605.1|8600.1|8605.6|8600.6|8601.1|8596.1|200
1649678100000|2022-04-11 11:55:00|8604.6|8599.6|8603.6|8598.6|8609.6|8604.6|8602.6|8597.6|54
1649678400000|2022-04-11 12:00:00|8603.1|8598.1|8599.1|8594.1|8606.6|8601.6|8597.6|8592.6|88
1649678700000|2022-04-11 12:05:00|8598.6|8593.6|8587.6|8582.6|8599.6|8594.6|8587.1|8582.1|102
1649679000000|2022-04-11 12:10:00|8588.6|8583.6|8588.6|8583.6|8591.6|8586.6|8584.6|8579.6|115
1649679300000|2022-04-11 12:15:00|8589.1|8584.1|8582.6|8577.6|8589.6|8584.6|8580.6|8575.6|105
1649679600000|2022-04-11 12:20:00|8582.1|8577.1|8570.6|8565.6|8582.6|8577.6|8568.6|8563.6|120
1649679900000|2022-04-11 12:25:00|8570.1|8565.1|8575.1|8570.1|8578.6|8573.6|8570.1|8565.1|122
1649680200000|2022-04-11 12:30:00|8574.6|8569.6|8578.1|8573.1|8581.6|8576.6|8574.1|8569.1|518
1649680500000|2022-04-11 12:35:00|8577.6|8572.6|8577.1|8572.1|8579.6|8574.6|8574.6|8569.6|99
1649680800000|2022-04-11 12:40:00|8577.6|8572.6|8576.6|8571.6|8577.6|8572.6|8569.6|8564.6|2714
1649681100000|2022-04-11 12:45:00|8576.1|8571.1|8584.1|8579.1|8587.1|8582.1|8574.1|8569.1|175
1649681400000|2022-04-11 12:50:00|8584.6|8579.6|8580.1|8575.1|8585.6|8580.6|8578.1|8573.1|1716
1649681700000|2022-04-11 12:55:00|8580.6|8575.6|8574.1|8569.1|8582.6|8577.6|8573.6|8568.6|75
1649682000000|2022-04-11 13:00:00|8574.6|8569.6|8581.6|8576.6|8582.1|8577.1|8572.6|8567.6|239
1649682300000|2022-04-11 13:05:00|8581.1|8576.1|8573.1|8568.1|8581.6|8576.6|8572.6|8567.6|80
1649682600000|2022-04-11 13:10:00|8572.6|8567.6|8579.6|8574.6|8580.6|8575.6|8572.6|8567.6|180
1649682900000|2022-04-11 13:15:00|8580.6|8575.6|8585.6|8580.6|8589.6|8584.6|8580.1|8575.1|108
1649683200000|2022-04-11 13:20:00|8585.1|8580.1|8586.1|8581.1|8587.6|8582.6|8583.6|8578.6|1147
1649683500000|2022-04-11 13:25:00|8585.6|8580.6|8582.6|8577.6|8588.1|8583.1|8581.6|8576.6|155
1649683800000|2022-04-11 13:30:00|8583.1|8578.1|8583.6|8578.6|8599.6|8594.6|8574.6|8569.6|256
1649684100000|2022-04-11 13:35:00|8582.6|8577.6|8563.1|8558.1|8592.1|8587.1|8560.1|8555.1|530
1649684400000|2022-04-11 13:40:00|8562.6|8557.6|8574.1|8569.1|8578.1|8573.1|8557.6|8552.6|243
1649684700000|2022-04-11 13:45:00|8573.6|8568.6|8584.1|8579.1|8587.1|8582.1|8569.1|8564.1|195
1649685000000|2022-04-11 13:50:00|8584.6|8579.6|8600.1|8595.1|8601.1|8596.1|8583.1|8578.1|948
1649685300000|2022-04-11 13:55:00|8599.6|8594.6|8611.1|8606.1|8614.1|8609.1|8599.1|8594.1|1281
1649685600000|2022-04-11 14:00:00|8610.6|8605.6|8603.6|8598.6|8612.6|8607.6|8599.1|8594.1|1491
1649685900000|2022-04-11 14:05:00|8603.1|8598.1|8605.1|8600.1|8622.1|8617.1|8601.6|8596.6|306
1649686200000|2022-04-11 14:10:00|8604.5|8599.5|8601.5|8596.5|8613.5|8608.5|8599|8594|104
1649686500000|2022-04-11 14:15:00|8601|8596|8598|8593|8609.5|8604.5|8597|8592|277
1649686800000|2022-04-11 14:20:00|8597.5|8592.5|8598.5|8593.5|8607.5|8602.5|8597.5|8592.5|196
1649687100000|2022-04-11 14:25:00|8599|8594|8591|8586|8600|8595|8585.5|8580.5|875
1649687400000|2022-04-11 14:30:00|8590.5|8585.5|8590|8585|8592|8587|8585|8580|317
1649687700000|2022-04-11 14:35:00|8589.5|8584.5|8584|8579|8593|8588|8583|8578|135
1649688000000|2022-04-11 14:40:00|8583.5|8578.5|8582.5|8577.5|8585|8580|8579|8574|444
1649688300000|2022-04-11 14:45:00|8582|8577|8580.5|8575.5|8584|8579|8579.5|8574.5|102
1649688600000|2022-04-11 14:50:00|8581|8576|8588|8583|8590.5|8585.5|8580|8575|1128
1649688900000|2022-04-11 14:55:00|8587|8582|8587|8582|8591|8586|8585.5|8580.5|1808
1649689200000|2022-04-11 15:00:00|8586|8581|8584.5|8579.5|8586|8581|8580|8575|125
1649689500000|2022-04-11 15:05:00|8584|8579|8578.5|8573.5|8586|8581|8577|8572|81
1649689800000|2022-04-11 15:10:00|8578|8573|8571|8566|8579|8574|8568|8563|173
1649690100000|2022-04-11 15:15:00|8570.5|8565.5|8574|8569|8575|8570|8569|8564|242
1649690400000|2022-04-11 15:20:00|8573.5|8568.5|8571.5|8566.5|8575|8570|8571|8566|344
1649690700000|2022-04-11 15:25:00|8571|8566|8571.5|8566.5|8574.5|8569.5|8565.5|8560.5|368
1649691000000|2022-04-11 15:30:00|8572.5|8565.5|8586.5|8580.5|8591.5|8585.5|8571.5|8565.5|757
1649691300000|2022-04-11 15:35:00|8588.5|8579.5|8590.5|8584.5|8594.5|8588.5|8585.5|8579.5|143
1649691600000|2022-04-11 15:40:00|8591.5|8583.5|8593.5|8586.5|8593.5|8587.5|8585.5|8579.5|91
1649691900000|2022-04-11 15:45:00|8592.5|8587.5|8590.5|8583.5|8593.5|8587.5|8587.5|8580.5|45
1649692200000|2022-04-11 15:50:00|8589.5|8582.5|8590.5|8583.5|8591.5|8584.5|8587.5|8580.5|78
1649692500000|2022-04-11 15:55:00|8591.5|8584.5|8587.5|8579.5|8591.5|8584.5|8586.5|8579.5|41
1649692800000|2022-04-11 16:00:00|8586.5|8580.5|8586.5|8580.5|8588.5|8582.5|8583.5|8577.5|28
1649693100000|2022-04-11 16:05:00|8587.5|8581.5|8584.5|8577.5|8588.5|8581.5|8583.5|8576.5|29
1649693400000|2022-04-11 16:10:00|8585.5|8578.5|8584.5|8577.5|8586.5|8580.5|8583.5|8576.5|21
1649693700000|2022-04-11 16:15:00|8583.5|8578.5|8583.5|8576.5|8585.5|8578.5|8580.5|8573.5|17
1649694000000|2022-04-11 16:20:00|8584.5|8577.5|8584.5|8577.5|8586.5|8579.5|8583.5|8576.5|20
1649694300000|2022-04-11 16:25:00|8583.5|8576.5|8584.5|8577.5|8585.5|8579.5|8583.5|8576.5|7
1649694600000|2022-04-11 16:30:00|8583.5|8576.5|8581.5|8574.5|8583.5|8576.5|8579.5|8572.5|9
1649694900000|2022-04-11 16:35:00|8580.5|8575.5|8580.5|8573.5|8581.5|8575.5|8579.5|8572.5|11
1649695200000|2022-04-11 16:40:00|8579.5|8572.5|8579.5|8572.5|8581.5|8574.5|8577.5|8569.5|12
1649695500000|2022-04-11 16:45:00|8578.5|8573.5|8580.5|8573.5|8582.5|8575.5|8578.5|8571.5|5
1649695800000|2022-04-11 16:50:00|8579.5|8574.5|8574.5|8567.5|8582.5|8574.5|8572.5|8566.5|13
1649696100000|2022-04-11 16:55:00|8573.5|8566.5|8575.5|8569.5|8577.5|8570.5|8572.5|8565.5|37
1649696400000|2022-04-11 17:00:00|8574.5|8568.5|8583.5|8577.5|8585.5|8578.5|8574.5|8568.5|40
1649696700000|2022-04-11 17:05:00|8584.5|8578.5|8581.5|8574.5|8587.5|8580.5|8581.5|8574.5|14
1649697000000|2022-04-11 17:10:00|8579.5|8573.5|8585.5|8578.5|8585.5|8578.5|8579.5|8572.5|11
1649697300000|2022-04-11 17:15:00|8584.5|8577.5|8582.5|8574.5|8586.5|8578.5|8578.5|8572.5|5
1649697600000|2022-04-11 17:20:00|8583.5|8575.5|8575.5|8567.5|8583.5|8575.5|8573.5|8567.5|8
1649697900000|2022-04-11 17:25:00|8574.5|8568.5|8572.5|8564.5|8578.5|8570.5|8569.5|8562.5|61
1649698200000|2022-04-11 17:30:00|8574.5|8565.5|8577.5|8569.5|8577.5|8569.5|8572.5|8565.5|10
1649698500000|2022-04-11 17:35:00|8578.5|8570.5|8575.5|8567.5|8579.5|8571.5|8571.5|8564.5|8
1649698800000|2022-04-11 17:40:00|8574.5|8569.5|8575.5|8567.5|8578.5|8570.5|8573.5|8566.5|6
1649699100000|2022-04-11 17:45:00|8576.5|8568.5|8578.5|8570.5|8582.5|8570.5|8574.5|8566.5|13
1649699400000|2022-04-11 17:50:00|8579.5|8571.5|8580.5|8572.5|8582.5|8574.5|8573.5|8567.5|25
1649699700000|2022-04-11 17:55:00|8578.5|8571.5|8581.1|8569.1|8582.5|8573.5|8573.5|8565.5|23
1649700000000|2022-04-11 18:00:00|8581|8569|8578.6|8566.6|8583.4|8571.4|8574|8562|0
1649700300000|2022-04-11 18:05:00|8578.5|8566.5|8585.7|8573.7|8588|8576|8576.3|8564.3|0
1649700600000|2022-04-11 18:10:00|8585.6|8573.6|8569.5|8557.5|8585.8|8573.8|8567.2|8555.2|0
1649700900000|2022-04-11 18:15:00|8569.4|8557.4|8562.6|8550.6|8569.4|8557.4|8562.6|8550.6|0
1649701200000|2022-04-11 18:20:00|8562.7|8550.7|8564.9|8552.9|8567.2|8555.2|8562.6|8550.6|0
1649701500000|2022-04-11 18:25:00|8566|8554|8569.4|8557.4|8571.7|8559.7|8564.9|8552.9|0
1649701800000|2022-04-11 18:30:00|8569.3|8557.3|8574|8562|8574|8562|8562.5|8550.5|802
1649702100000|2022-04-11 18:35:00|8573.9|8561.9|8575.1|8563.1|8576.3|8564.3|8571.6|8559.6|0
1649702400000|2022-04-11 18:40:00|8574|8562|8576.3|8564.3|8578.7|8566.7|8573.9|8561.9|0
1649702700000|2022-04-11 18:45:00|8578.5|8566.5|8587.8|8575.8|8587.8|8575.8|8576.2|8564.2|0
1649703000000|2022-04-11 18:50:00|8585.6|8573.6|8587.7|8575.7|8592.6|8580.6|8585.5|8573.5|0
1649703300000|2022-04-11 18:55:00|8587.8|8575.8|8583.4|8571.4|8592.4|8580.4|8583.4|8571.4|0
1649703600000|2022-04-11 19:00:00|8583.5|8571.5|8576.4|8564.4|8590.6|8578.6|8576.4|8564.4|0
1649703900000|2022-04-11 19:05:00|8576.5|8564.5|8578.8|8566.8|8581|8569|8574|8562|0
1649704200000|2022-04-11 19:10:00|8581|8569|8576.3|8564.3|8583.4|8571.4|8574|8562|0
1649704500000|2022-04-11 19:15:00|8576.2|8564.2|8567.3|8555.3|8576.3|8564.3|8565|8553|0
1649704800000|2022-04-11 19:20:00|8567.2|8555.2|8564.9|8552.9|8569.5|8557.5|8564.9|8552.9|0
1649705100000|2022-04-11 19:25:00|8564.8|8552.8|8549.9|8537.9|8567.1|8555.1|8549.4|8537.4|0
1649705400000|2022-04-11 19:30:00|8552.1|8540.1|8535.5|8523.5|8552.1|8540.1|8535.5|8523.5|0
1649705700000|2022-04-11 19:35:00|8535.4|8523.4|8535.7|8523.7|8537.9|8525.9|8531|8519|0
1649706000000|2022-04-11 19:40:00|8535.6|8523.6|8533.3|8521.3|8540.4|8528.4|8531|8519|0
1649706300000|2022-04-11 19:45:00|8533.2|8521.2|8528.8|8516.8|8535.6|8523.6|8526.4|8514.4|0
1649706600000|2022-04-11 19:50:00|8531|8519|8528.5|8516.5|8533.7|8521.7|8526.3|8514.3|0
1649706900000|2022-04-11 19:55:00|8528.6|8516.6|8517.4|8505.4|8528.6|8516.6|8516.9|8504.9|0
1649707200000|2022-04-11 20:00:00|8522.7|8510.7|8511.8|8499.8|8527.7|8515.7|8511.1|8499.1|0
1649707500000|2022-04-11 20:05:00|8512.5|8500.5|8522.4|8510.4|8522.4|8510.4|8512.5|8500.5|0
1649707800000|2022-04-11 20:10:00|8521.7|8509.7|8518.8|8506.8|8529|8517|8518.8|8506.8|0
1649708100000|2022-04-11 20:15:00|8519.5|8507.5|8520.4|8508.4|8523.8|8511.8|8518.8|8506.8|0
1649708400000|2022-04-11 20:20:00|8521.1|8509.1|8517.5|8505.5|8521.8|8509.8|8516.8|8504.8|0
1649708700000|2022-04-11 20:25:00|8517.4|8505.4|8517|8505|8519.9|8507.9|8516.8|8504.8|0
1649709000000|2022-04-11 20:30:00|8517.9|8505.9|8518.8|8506.8|8519.7|8507.7|8514.9|8502.9|0
1649709300000|2022-04-11 20:35:00|8519.7|8507.7|8526.8|8514.8|8526.8|8514.8|8519.7|8507.7|0
1649709600000|2022-04-11 20:40:00|8527.5|8515.5|8529.2|8517.2|8529.2|8517.2|8525.4|8513.4|0
1649709900000|2022-04-11 20:45:00|8530.1|8518.1|8529.2|8517.2|8530.1|8518.1|8526.5|8514.5|0
1649710200000|2022-04-11 20:50:00|8530.1|8518.1|8530.1|8518.1|8531.5|8519.5|8528.5|8516.5|0
1649710500000|2022-04-11 20:55:00|8530.8|8518.8|8531.5|8519.5|8531.9|8519.9|8530.1|8518.1|0
1649710800000|2022-04-11 21:00:00|8531.3|8519.3|8530.8|8518.8|8531.5|8519.5|8530.1|8518.1|0
1649711100000|2022-04-11 21:05:00|8530.4|8518.4|8530.8|8518.8|8531|8519|8530.4|8518.4|0
1649711400000|2022-04-11 21:10:00|8531|8519|8530.8|8518.8|8531|8519|8530.8|8518.8|0
1649711700000|2022-04-11 21:15:00|8530.6|8518.6|8531|8519|8531|8519|8530.6|8518.6|0
1649712000000|2022-04-11 21:20:00|8531.3|8519.3|8532|8520|8533.8|8521.8|8531.3|8519.3|0
1649712300000|2022-04-11 21:25:00|8532.4|8520.4|8532.4|8520.4|8533.1|8521.1|8531.3|8519.3|0
1649712600000|2022-04-11 21:30:00|8532.2|8520.2|8532|8520|8532.6|8520.6|8531.5|8519.5|0
1649712900000|2022-04-11 21:35:00|8531.9|8519.9|8532.3|8520.3|8533|8521|8531.7|8519.7|0
1649713200000|2022-04-11 21:40:00|8532.1|8520.1|8531.4|8519.4|8532.3|8520.3|8531.4|8519.4|0
1649713500000|2022-04-11 21:45:00|8531.6|8519.6|8531.6|8519.6|8531.6|8519.6|8531.2|8519.2|0
1649713800000|2022-04-11 21:50:00|8531.4|8519.4|8531.4|8519.4|8531.9|8519.9|8531.4|8519.4|0
1649714100000|2022-04-11 21:55:00|8531.6|8519.6|8532.3|8520.3|8533.4|8521.4|8531.2|8519.2|0
1649714400000|2022-04-11 22:00:00|8532.4|8520.4|8537.1|8525.1|8541.4|8529.4|8532.4|8520.4|0
1649714700000|2022-04-11 22:05:00|8537.5|8525.5|8535.7|8523.7|8538.7|8526.7|8534.4|8522.4|0
1649715000000|2022-04-11 22:10:00|8536|8524|8538.2|8526.2|8538.7|8526.7|8535.7|8523.7|0
1649715300000|2022-04-11 22:15:00|8537.8|8525.8|8538.4|8526.4|8540.7|8528.7|8537.8|8525.8|0
1649715600000|2022-04-11 22:20:00|8540.2|8528.2|8542.4|8530.4|8545.4|8533.4|8540.2|8528.2|0
1649715900000|2022-04-11 22:25:00|8543.1|8531.1|8543.1|8531.1|8543.8|8531.8|8541.7|8529.7|0
1649716200000|2022-04-11 22:30:00|8543.6|8531.6|8546.1|8534.1|8546.1|8534.1|8543.6|8531.6|0
1649716500000|2022-04-11 22:35:00|8545.6|8533.6|8546.8|8534.8|8547.4|8535.4|8545.4|8533.4|0
1649716800000|2022-04-11 22:40:00|8546.7|8534.7|8547.4|8535.4|8547.4|8535.4|8546.1|8534.1|0
1649717100000|2022-04-11 22:45:00|8547.5|8535.5|8546.8|8534.8|8548.1|8536.1|8546.8|8534.8|0
1649717400000|2022-04-11 22:50:00|8546.7|8534.7|8546.8|8534.8|8547.4|8535.4|8545.4|8533.4|0
1649717700000|2022-04-11 22:55:00|8547.2|8535.2|8548.1|8536.1|8549.7|8537.7|8547.2|8535.2|0
1649718000000|2022-04-11 23:00:00|8549|8537|8545.4|8533.4|8549|8537|8545.4|8533.4|0
1649718300000|2022-04-11 23:05:00|8544.7|8532.7|8543.8|8531.8|8544.9|8532.9|8541.7|8529.7|0
1649718600000|2022-04-11 23:10:00|8543.1|8531.1|8541.7|8529.7|8543.8|8531.8|8539.5|8527.5|0
1649718900000|2022-04-11 23:15:00|8541|8529|8539.4|8527.4|8541.7|8529.7|8538.1|8526.1|0
1649719200000|2022-04-11 23:20:00|8538.7|8526.7|8534.4|8522.4|8542.4|8530.4|8530.8|8518.8|0
1649719500000|2022-04-11 23:25:00|8533.7|8521.7|8534|8522|8535.8|8523.8|8530.1|8518.1|0
1649719800000|2022-04-11 23:30:00|8533.9|8521.9|8535.1|8523.1|8539.4|8527.4|8531.5|8519.5|0
1649720100000|2022-04-11 23:35:00|8534.4|8522.4|8531.5|8519.5|8534.9|8522.9|8530.1|8518.1|0
1649720400000|2022-04-11 23:40:00|8531.4|8519.4|8533|8521|8535.1|8523.1|8530.8|8518.8|0
1649720700000|2022-04-11 23:45:00|8532.4|8520.4|8526.4|8514.4|8533.7|8521.7|8526.4|8514.4|0
1649721000000|2022-04-11 23:50:00|8525.8|8513.8|8523.7|8511.7|8530.8|8518.8|8522.8|8510.8|0
1649721300000|2022-04-11 23:55:00|8523.2|8511.2|8528|8516|8528.7|8516.7|8520.7|8508.7|0
1649721600000|2022-04-12 00:00:00|8527.1|8515.1|8530.8|8518.8|8536.7|8524.7|8526.2|8514.2|0
1649721900000|2022-04-12 00:05:00|8530.7|8518.7|8528.1|8516.1|8532.4|8520.4|8525.1|8513.1|0
1649722200000|2022-04-12 00:10:00|8528|8516|8526|8514|8528.1|8516.1|8522.4|8510.4|0
1649722500000|2022-04-12 00:15:00|8525.1|8513.1|8537.8|8525.8|8544.6|8532.6|8525.1|8513.1|0
1649722800000|2022-04-12 00:20:00|8537.7|8525.7|8540|8528|8542.3|8530.3|8535.5|8523.5|0
1649723100000|2022-04-12 00:25:00|8540.1|8528.1|8542.2|8530.2|8546.8|8534.8|8539.9|8527.9|0
1649723400000|2022-04-12 00:30:00|8542.3|8530.3|8542.1|8530.1|8546.8|8534.8|8542.1|8530.1|0
1649723700000|2022-04-12 00:35:00|8542.2|8530.2|8539.9|8527.9|8546.7|8534.7|8539.8|8527.8|0
1649724000000|2022-04-12 00:40:00|8542.1|8530.1|8534.3|8522.3|8542.1|8530.1|8533.2|8521.2|0
1649724300000|2022-04-12 00:45:00|8562.1|8550.1|8556.1|8544.1|8562.8|8550.8|8556|8544|0
1649724600000|2022-04-12 00:50:00|8556|8544|8547.1|8535.1|8556|8544|8547.1|8535.1|0
1649724900000|2022-04-12 00:55:00|8546.2|8534.2|8536|8524|8547.1|8535.1|8533.6|8521.6|0
1649725200000|2022-04-12 01:00:00|8535.9|8523.9|8538.2|8526.2|8538.2|8526.2|8531.5|8519.5|0
1649725500000|2022-04-12 01:05:00|8537.8|8525.8|8537.1|8525.1|8538.2|8526.2|8533.7|8521.7|0
1649725800000|2022-04-12 01:10:00|8537.5|8525.5|8535.9|8523.9|8538.2|8526.2|8533.7|8521.7|0
1649726100000|2022-04-12 01:15:00|8510.3|8498.3|8508.1|8496.1|8512.6|8500.6|8508.1|8496.1|0
1649726400000|2022-04-12 01:20:00|8508|8496|8508|8496|8510.4|8498.4|8508|8496|0
1649726700000|2022-04-12 01:25:00|8505.8|8493.8|8503.5|8491.5|8510.2|8498.2|8501.2|8489.2|0
1649727000000|2022-04-12 01:30:00|8503.4|8491.4|8504.7|8492.7|8508.1|8496.1|8501.3|8489.3|0
1649727300000|2022-04-12 01:35:00|8505.8|8493.8|8503.6|8491.6|8510.4|8498.4|8503.6|8491.6|0
1649727600000|2022-04-12 01:40:00|8503.5|8491.5|8503.6|8491.6|8505.8|8493.8|8501.2|8489.2|0
1649727900000|2022-04-12 01:45:00|8530.7|8518.7|8529.3|8517.3|8531.5|8519.5|8529.3|8517.3|0
1649728200000|2022-04-12 01:50:00|8528.4|8516.4|8524.5|8512.5|8529.7|8517.7|8523|8511|0
1649728500000|2022-04-12 01:55:00|8525.2|8513.2|8525.2|8513.2|8527.4|8515.4|8522.9|8510.9|0
1649728800000|2022-04-12 02:00:00|8524.8|8512.8|8522.9|8510.9|8525.2|8513.2|8522.9|8510.9|0
1649729100000|2022-04-12 02:05:00|8523|8511|8525.3|8513.3|8525.3|8513.3|8522.9|8510.9|0
1649729400000|2022-04-12 02:10:00|8526.1|8514.1|8527.5|8515.5|8527.5|8515.5|8525.3|8513.3|0
1649729700000|2022-04-12 02:15:00|8499.6|8487.6|8495|8483|8499.6|8487.6|8494.9|8482.9|0
1649730000000|2022-04-12 02:20:00|8494.9|8482.9|8492.7|8480.7|8497.3|8485.3|8492.7|8480.7|0
1649730300000|2022-04-12 02:25:00|8492.6|8480.6|8495|8483|8495|8483|8492.6|8480.6|0
1649730600000|2022-04-12 02:30:00|8495.1|8483.1|8497.5|8485.5|8499.7|8487.7|8495.1|8483.1|0
1649730900000|2022-04-12 02:35:00|8499.3|8487.3|8497|8485|8501.6|8489.6|8497|8485|0
1649731200000|2022-04-12 02:40:00|8497.1|8485.1|8499.3|8487.3|8499.3|8487.3|8494.8|8482.8|0
1649731500000|2022-04-12 02:45:00|8499.2|8487.2|8501.5|8489.5|8501.5|8489.5|8497|8485|0
1649731800000|2022-04-12 02:50:00|8501.4|8489.4|8501.5|8489.5|8503.7|8491.7|8499.2|8487.2|0
1649732100000|2022-04-12 02:55:00|8503.7|8491.7|8501.5|8489.5|8503.7|8491.7|8499.2|8487.2|0
1649732400000|2022-04-12 03:00:00|8529|8517|8527.2|8515.2|8529.5|8517.5|8527.2|8515.2|0
1649732700000|2022-04-12 03:05:00|8526.4|8514.4|8525|8513|8527.2|8515.2|8525|8513|0
1649733000000|2022-04-12 03:10:00|8525.4|8513.4|8525|8513|8526.1|8514.1|8522.7|8510.7|0
1649733300000|2022-04-12 03:15:00|8525.4|8513.4|8520.4|8508.4|8527.2|8515.2|8520.4|8508.4|0
1649733600000|2022-04-12 03:20:00|8519.6|8507.6|8516|8504|8519.6|8507.6|8515.9|8503.9|0
1649733900000|2022-04-12 03:25:00|8516.8|8504.8|8518.2|8506.2|8518.2|8506.2|8516|8504|0
1649734200000|2022-04-12 03:30:00|8517.8|8505.8|8517.3|8505.3|8520.5|8508.5|8516|8504|0
1649734500000|2022-04-12 03:35:00|8517.7|8505.7|8518.4|8506.4|8518.4|8506.4|8516.1|8504.1|0
1649734800000|2022-04-12 03:40:00|8517.6|8505.6|8517.3|8505.3|8519.6|8507.6|8516.2|8504.2|0
1649735100000|2022-04-12 03:45:00|8518.2|8506.2|8518.4|8506.4|8519.6|8507.6|8517.3|8505.3|0
1649735400000|2022-04-12 03:50:00|8518.5|8506.5|8519.6|8507.6|8520.7|8508.7|8517.3|8505.3|0
1649735700000|2022-04-12 03:55:00|8518.7|8506.7|8517.3|8505.3|8519.6|8507.6|8515.1|8503.1|0
1649736000000|2022-04-12 04:00:00|8488.2|8476.2|8489.3|8477.3|8491.6|8479.6|8487|8475|0
1649736300000|2022-04-12 04:05:00|8491.5|8479.5|8489.2|8477.2|8493.8|8481.8|8489.2|8477.2|0
1649736600000|2022-04-12 04:10:00|8490.3|8478.3|8497.1|8485.1|8498.3|8486.3|8490.3|8478.3|0
1649736900000|2022-04-12 04:15:00|8496|8484|8500.4|8488.4|8500.5|8488.5|8496|8484|0
1649737200000|2022-04-12 04:20:00|8500.5|8488.5|8498.2|8486.2|8500.5|8488.5|8498.2|8486.2|0
1649737500000|2022-04-12 04:25:00|8498.3|8486.3|8494.2|8482.2|8500|8488|8493|8481|0
1649737800000|2022-04-12 04:30:00|8493.1|8481.1|8493.1|8481.1|8495.4|8483.4|8493.1|8481.1|0
1649738100000|2022-04-12 04:35:00|8493.2|8481.2|8490.9|8478.9|8493.2|8481.2|8490.9|8478.9|0
1649738400000|2022-04-12 04:40:00|8491|8479|8484.3|8472.3|8491|8479|8482|8470|0
1649738700000|2022-04-12 04:45:00|8486.5|8474.5|8484.2|8472.2|8486.5|8474.5|8482|8470|0
1649739000000|2022-04-12 04:50:00|8483.1|8471.1|8486|8474|8488.2|8476.2|8483.1|8471.1|0
1649739300000|2022-04-12 04:55:00|8485.9|8473.9|8486|8474|8488.2|8476.2|8483.7|8471.7|0
1649739600000|2022-04-12 05:00:00|8486.1|8474.1|8486|8474|8488.3|8476.3|8483.8|8471.8|0
1649739900000|2022-04-12 05:05:00|8484.9|8472.9|8490.6|8478.6|8490.6|8478.6|8483.8|8471.8|0
1649740200000|2022-04-12 05:10:00|8490.7|8478.7|8499.7|8487.7|8501.9|8489.9|8490.7|8478.7|0
1649740500000|2022-04-12 05:15:00|8528.1|8516.1|8539|8527|8539|8527|8527.7|8515.7|0
1649740800000|2022-04-12 05:20:00|8538.1|8526.1|8528.9|8516.9|8539|8527|8525.5|8513.5|0
1649741100000|2022-04-12 05:25:00|8529.3|8517.3|8527.7|8515.7|8530|8518|8527.7|8515.7|0
1649741400000|2022-04-12 05:30:00|8527.3|8515.3|8530|8518|8530|8518|8525.5|8513.5|0
1649741700000|2022-04-12 05:35:00|8529.6|8517.6|8534.5|8522.5|8534.5|8522.5|8524.4|8512.4|0
1649742000000|2022-04-12 05:40:00|8533.7|8521.7|8530.1|8518.1|8533.7|8521.7|8530|8518|0
1649742300000|2022-04-12 05:45:00|8530|8518|8526.2|8514.2|8530.1|8518.1|8522.3|8510.3|0
1649742600000|2022-04-12 05:50:00|8527.1|8515.1|8528.5|8516.5|8528.5|8516.5|8526.2|8514.2|0
1649742900000|2022-04-12 05:55:00|8528.4|8516.4|8524|8512|8528.5|8516.5|8524|8512|0
1649743200000|2022-04-12 06:00:00|8496|8484|8509|8504|8522.5|8517.5|8493.8|8481.8|115
1649743500000|2022-04-12 06:05:00|8508|8503|8503.5|8498.5|8508|8503|8495.5|8490.5|41
1649743800000|2022-04-12 06:10:00|8503|8498|8503|8498|8507|8502|8501|8496|15
1649744100000|2022-04-12 06:15:00|8502|8497|8499.5|8494.5|8504|8499|8493|8488|32
1649744400000|2022-04-12 06:20:00|8500.5|8495.5|8487|8482|8500.5|8495.5|8486.5|8481.5|43
1649744700000|2022-04-12 06:25:00|8487.5|8482.5|8483|8478|8489.5|8484.5|8479.5|8474.5|35
1649745000000|2022-04-12 06:30:00|8482.5|8477.5|8475.5|8470.5|8482.5|8477.5|8472.5|8467.5|23
1649745300000|2022-04-12 06:35:00|8476|8471|8495|8490|8496.5|8491.5|8475.5|8470.5|47
1649745600000|2022-04-12 06:40:00|8494.5|8489.5|8488.5|8483.5|8497.5|8492.5|8487|8482|21
1649745900000|2022-04-12 06:45:00|8488|8483|8486|8481|8491.5|8486.5|8484.5|8479.5|29
1649746200000|2022-04-12 06:50:00|8487.5|8482.5|8487|8482|8488|8483|8482|8477|33
1649746500000|2022-04-12 06:55:00|8487.5|8482.5|8479|8474|8487.5|8482.5|8477.5|8472.5|97
1649746800000|2022-04-12 07:00:00|8476|8471|8464.5|8459.5|8480|8475|8446|8441|1133
1649747100000|2022-04-12 07:05:00|8465|8460|8466.5|8461.5|8477|8472|8449.5|8444.5|496
1649747400000|2022-04-12 07:10:00|8465.5|8460.5|8474.5|8469.5|8488|8483|8465.5|8460.5|902
1649747700000|2022-04-12 07:15:00|8475|8470|8462.5|8457.5|8478|8473|8454.5|8449.5|372
1649748000000|2022-04-12 07:20:00|8462|8457|8476|8471|8477.5|8472.5|8457.5|8452.5|437
1649748300000|2022-04-12 07:25:00|8475.5|8470.5|8482|8477|8486|8481|8473.5|8468.5|128
1649748600000|2022-04-12 07:30:00|8482.5|8477.5|8472|8467|8482.5|8477.5|8468.5|8463.5|598
1649748900000|2022-04-12 07:35:00|8472.5|8467.5|8458.5|8453.5|8473.5|8468.5|8449|8444|1396
1649749200000|2022-04-12 07:40:00|8458.9|8453.9|8454.4|8449.4|8461.4|8456.4|8451.9|8446.9|73
1649749500000|2022-04-12 07:45:00|8453.4|8448.4|8476.9|8471.9|8478.4|8473.4|8452.9|8447.9|545
1649749800000|2022-04-12 07:50:00|8476.4|8471.4|8485.9|8480.9|8491.4|8486.4|8469.4|8464.4|193
1649750100000|2022-04-12 07:55:00|8485.4|8480.4|8500.9|8495.9|8501.9|8496.9|8482.4|8477.4|316
1649750400000|2022-04-12 08:00:00|8500.4|8495.4|8498.4|8493.4|8510.4|8505.4|8493.9|8488.9|224
1649750700000|2022-04-12 08:05:00|8498.9|8493.9|8492.9|8487.9|8503.9|8498.9|8486.9|8481.9|181
1649751000000|2022-04-12 08:10:00|8493.4|8488.4|8498.4|8493.4|8499.4|8494.4|8491.9|8486.9|149
1649751300000|2022-04-12 08:15:00|8497.9|8492.9|8503.9|8498.9|8504.4|8499.4|8497.4|8492.4|159
1649751600000|2022-04-12 08:20:00|8504.4|8499.4|8515.4|8510.4|8516.4|8511.4|8502.9|8497.9|224
1649751900000|2022-04-12 08:25:00|8515.9|8510.9|8522.4|8517.4|8523.4|8518.4|8506.9|8501.9|574
1649752200000|2022-04-12 08:30:00|8522.9|8517.9|8540.4|8535.4|8542.9|8537.9|8521.4|8516.4|148
1649752500000|2022-04-12 08:35:00|8540.9|8535.9|8552.9|8547.9|8555.4|8550.4|8540.4|8535.4|148
1649752800000|2022-04-12 08:40:00|8553.4|8548.4|8565.9|8560.9|8566.4|8561.4|8553.4|8548.4|340
1649753100000|2022-04-12 08:45:00|8565.4|8560.4|8569.4|8564.4|8573.9|8568.9|8563.4|8558.4|320
1649753400000|2022-04-12 08:50:00|8568.9|8563.9|8576.9|8571.9|8582.9|8577.9|8568.9|8563.9|423
1649753700000|2022-04-12 08:55:00|8577.9|8572.9|8558.9|8553.9|8577.9|8572.9|8558.4|8553.4|391
1649754000000|2022-04-12 09:00:00|8559.4|8554.4|8557.9|8552.9|8567.9|8562.9|8556.4|8551.4|72
1649754300000|2022-04-12 09:05:00|8557.4|8552.4|8572.9|8567.9|8581.4|8576.4|8557.4|8552.4|138
1649754600000|2022-04-12 09:10:00|8572.4|8567.4|8557.9|8552.9|8574.4|8569.4|8556.4|8551.4|539
1649754900000|2022-04-12 09:15:00|8558.4|8553.4|8563.9|8558.9|8565.4|8560.4|8555.4|8550.4|262
1649755200000|2022-04-12 09:20:00|8564.4|8559.4|8575.4|8570.4|8576.4|8571.4|8559.4|8554.4|364
1649755500000|2022-04-12 09:25:00|8574.9|8569.9|8574.4|8569.4|8576.9|8571.9|8570.4|8565.4|240
1649755800000|2022-04-12 09:30:00|8573.4|8568.4|8581.9|8576.9|8582.9|8577.9|8570.9|8565.9|487
1649756100000|2022-04-12 09:35:00|8582.4|8577.4|8586.9|8581.9|8589.9|8584.9|8575.9|8570.9|114
1649756400000|2022-04-12 09:40:00|8586.4|8581.4|8589.4|8584.4|8590.4|8585.4|8584.9|8579.9|142
1649756700000|2022-04-12 09:45:00|8589.9|8584.9|8588.4|8583.4|8589.9|8584.9|8581.4|8576.4|233
1649757000000|2022-04-12 09:50:00|8588.9|8583.9|8589.4|8584.4|8592.4|8587.4|8582.9|8577.9|205
1649757300000|2022-04-12 09:55:00|8588.9|8583.9|8583.4|8578.4|8591.9|8586.9|8581.9|8576.9|90
1649757600000|2022-04-12 10:00:00|8582.9|8577.9|8582.9|8577.9|8590.4|8585.4|8580.9|8575.9|803
1649757900000|2022-04-12 10:05:00|8582.4|8577.4|8588.4|8583.4|8588.9|8583.9|8579.9|8574.9|158
1649758200000|2022-04-12 10:10:00|8587.9|8582.9|8589.9|8584.9|8592.9|8587.9|8583.9|8578.9|107
1649758500000|2022-04-12 10:15:00|8589.4|8584.4|8582.9|8577.9|8591.4|8586.4|8582.4|8577.4|93
1649758800000|2022-04-12 10:20:00|8583.4|8578.4|8582.9|8577.9|8591.4|8586.4|8582.4|8577.4|76
1649759100000|2022-04-12 10:25:00|8583.4|8578.4|8588.4|8583.4|8589.4|8584.4|8572.4|8567.4|191
1649759400000|2022-04-12 10:30:00|8587.4|8582.4|8588.4|8583.4|8589.9|8584.9|8584.9|8579.9|46
1649759700000|2022-04-12 10:35:00|8588.9|8583.9|8591.4|8586.4|8601.9|8596.9|8588.9|8583.9|288
1649760000000|2022-04-12 10:40:00|8590.9|8585.9|8594.9|8589.9|8596.4|8591.4|8586.9|8581.9|90
1649760300000|2022-04-12 10:45:00|8595.4|8590.4|8598.4|8593.4|8599.9|8594.9|8592.9|8587.9|155
1649760600000|2022-04-12 10:50:00|8599.4|8594.4|8601.9|8596.9|8601.9|8596.9|8597.4|8592.4|151
1649760900000|2022-04-12 10:55:00|8601.4|8596.4|8595.4|8590.4|8604.4|8599.4|8593.9|8588.9|114
1649761200000|2022-04-12 11:00:00|8595.9|8590.9|8598.9|8593.9|8601.9|8596.9|8595.4|8590.4|81
1649761500000|2022-04-12 11:05:00|8598.4|8593.4|8596.4|8591.4|8599.4|8594.4|8594.4|8589.4|44
1649761800000|2022-04-12 11:10:00|8597.4|8592.4|8592.4|8587.4|8597.9|8592.9|8591.4|8586.4|83
1649762100000|2022-04-12 11:15:00|8591.4|8586.4|8592.9|8587.9|8593.9|8588.9|8585.4|8580.4|51
1649762400000|2022-04-12 11:20:00|8592.4|8587.4|8599.4|8594.4|8600.4|8595.4|8592.4|8587.4|38
1649762700000|2022-04-12 11:25:00|8598.9|8593.9|8597.4|8592.4|8602.4|8597.4|8596.9|8591.9|70
1649763000000|2022-04-12 11:30:00|8598.4|8593.4|8596.9|8591.9|8602.9|8597.9|8595.4|8590.4|653
1649763300000|2022-04-12 11:35:00|8596.4|8591.4|8591.4|8586.4|8596.4|8591.4|8588.4|8583.4|106
1649763600000|2022-04-12 11:40:00|8590.9|8585.9|8587.9|8582.9|8595.9|8590.9|8582.4|8577.4|72
1649763900000|2022-04-12 11:45:00|8588.4|8583.4|8586.4|8581.4|8591.9|8586.9|8585.9|8580.9|99
1649764200000|2022-04-12 11:50:00|8585.9|8580.9|8585.4|8580.4|8587.4|8582.4|8583.4|8578.4|1351
1649764500000|2022-04-12 11:55:00|8585.9|8580.9|8589.9|8584.9|8589.9|8584.9|8584.9|8579.9|125
1649764800000|2022-04-12 12:00:00|8589.4|8584.4|8571.9|8566.9|8591.4|8586.4|8570.9|8565.9|99
1649765100000|2022-04-12 12:05:00|8572.9|8567.9|8582.4|8577.4|8585.9|8580.9|8571.9|8566.9|71
1649765400000|2022-04-12 12:10:00|8581.9|8576.9|8585.4|8580.4|8585.9|8580.9|8578.9|8573.9|155
1649765700000|2022-04-12 12:15:00|8584.9|8579.9|8578.9|8573.9|8586.4|8581.4|8578.9|8573.9|37
1649766000000|2022-04-12 12:20:00|8579.4|8574.4|8583.4|8578.4|8583.9|8578.9|8577.9|8572.9|126
1649766300000|2022-04-12 12:25:00|8583.9|8578.9|8571.9|8566.9|8584.4|8579.4|8571.9|8566.9|53
1649766600000|2022-04-12 12:30:00|8577.4|8572.4|8602.4|8597.4|8615.9|8610.9|8577.4|8572.4|606
1649766900000|2022-04-12 12:35:00|8601.9|8596.9|8598.4|8593.4|8601.9|8596.9|8591.9|8586.9|160
1649767200000|2022-04-12 12:40:00|8598.9|8593.9|8597.4|8592.4|8602.4|8597.4|8590.9|8585.9|130
1649767500000|2022-04-12 12:45:00|8597.9|8592.9|8605.4|8600.4|8606.9|8601.9|8595.4|8590.4|673
1649767800000|2022-04-12 12:50:00|8604.9|8599.9|8608.4|8603.4|8612.9|8607.9|8599.9|8594.9|561
1649768100000|2022-04-12 12:55:00|8608.9|8603.9|8603.9|8598.9|8611.4|8606.4|8600.4|8595.4|76
1649768400000|2022-04-12 13:00:00|8604.4|8599.4|8602.9|8597.9|8604.9|8599.9|8593.4|8588.4|207
1649768700000|2022-04-12 13:05:00|8602.4|8597.4|8572.9|8567.9|8606.4|8601.4|8568.9|8563.9|358
1649769000000|2022-04-12 13:10:00|8573.4|8568.4|8571.4|8566.4|8573.4|8568.4|8566.9|8561.9|110
1649769300000|2022-04-12 13:15:00|8571.9|8566.9|8576.4|8571.4|8576.9|8571.9|8568.9|8563.9|154
1649769600000|2022-04-12 13:20:00|8576.9|8571.9|8564.4|8559.4|8577.9|8572.9|8563.9|8558.9|155
1649769900000|2022-04-12 13:25:00|8564.9|8559.9|8569.4|8564.4|8570.9|8565.9|8564.9|8559.9|187
1649770200000|2022-04-12 13:30:00|8568.4|8563.4|8558.4|8553.4|8568.4|8563.4|8552.4|8547.4|399
1649770500000|2022-04-12 13:35:00|8558.9|8553.9|8574.4|8569.4|8578.4|8573.4|8555.9|8550.9|162
1649770800000|2022-04-12 13:40:00|8574.9|8569.9|8573.9|8568.9|8578.9|8573.9|8567.9|8562.9|236
1649771100000|2022-04-12 13:45:00|8574.4|8569.4|8571.4|8566.4|8580.4|8575.4|8570.4|8565.4|219
1649771400000|2022-04-12 13:50:00|8571.9|8566.9|8573.4|8568.4|8579.9|8574.9|8570.9|8565.9|117
1649771700000|2022-04-12 13:55:00|8572.9|8567.9|8580.4|8575.4|8583.9|8578.9|8571.4|8566.4|205
1649772000000|2022-04-12 14:00:00|8580.9|8575.9|8582.9|8577.9|8589.4|8584.4|8578.4|8573.4|196
1649772300000|2022-04-12 14:05:00|8583.4|8578.4|8575.4|8570.4|8583.9|8578.9|8573.4|8568.4|199
1649772600000|2022-04-12 14:10:00|8574.3|8569.3|8576.3|8571.3|8579.8|8574.8|8568.8|8563.8|117
1649772900000|2022-04-12 14:15:00|8576.8|8571.8|8573.3|8568.3|8578.3|8573.3|8570.3|8565.3|152
1649773200000|2022-04-12 14:20:00|8573.8|8568.8|8572.8|8567.8|8580.8|8575.8|8570.8|8565.8|79
1649773500000|2022-04-12 14:25:00|8573.3|8568.3|8568.8|8563.8|8575.8|8570.8|8567.3|8562.3|81
1649773800000|2022-04-12 14:30:00|8569.3|8564.3|8570.3|8565.3|8571.8|8566.8|8565.8|8560.8|198
1649774100000|2022-04-12 14:35:00|8569.8|8564.8|8564.8|8559.8|8576.8|8571.8|8564.8|8559.8|229
1649774400000|2022-04-12 14:40:00|8565.3|8560.3|8571.3|8566.3|8573.8|8568.8|8564.8|8559.8|381
1649774700000|2022-04-12 14:45:00|8570.8|8565.8|8571.3|8566.3|8574.8|8569.8|8569.8|8564.8|134
1649775000000|2022-04-12 14:50:00|8570.8|8565.8|8567.8|8562.8|8571.3|8566.3|8566.3|8561.3|167
1649775300000|2022-04-12 14:55:00|8567.3|8562.3|8568.8|8563.8|8571.3|8566.3|8564.8|8559.8|125
1649775600000|2022-04-12 15:00:00|8568.3|8563.3|8575.8|8570.8|8575.8|8570.8|8566.8|8561.8|226
1649775900000|2022-04-12 15:05:00|8576.3|8571.3|8573.3|8568.3|8576.3|8571.3|8571.3|8566.3|124
1649776200000|2022-04-12 15:10:00|8573.8|8568.8|8577.3|8572.3|8578.8|8573.8|8572.8|8567.8|176
1649776500000|2022-04-12 15:15:00|8576.8|8571.8|8578.8|8573.8|8579.8|8574.8|8574.3|8569.3|493
1649776800000|2022-04-12 15:20:00|8578.3|8573.3|8579.3|8574.3|8582.3|8577.3|8578.3|8573.3|358
1649777100000|2022-04-12 15:25:00|8579.8|8574.8|8579.8|8574.8|8582.8|8577.8|8574.8|8569.8|304
1649777400000|2022-04-12 15:30:00|8580.3|8574.3|8579.3|8573.3|8585.3|8579.3|8576.3|8570.3|391
1649777700000|2022-04-12 15:35:00|8578.3|8572.3|8582.3|8575.3|8584.3|8578.3|8572.3|8565.3|196
1649778000000|2022-04-12 15:40:00|8583.3|8576.3|8580.3|8574.3|8587.3|8581.3|8580.3|8573.3|46
1649778300000|2022-04-12 15:45:00|8582.3|8575.3|8586.3|8579.3|8594.3|8588.3|8582.3|8575.3|91
1649778600000|2022-04-12 15:50:00|8584.3|8578.3|8584.3|8578.3|8584.3|8578.3|8581.3|8574.3|1029
1649778900000|2022-04-12 15:55:00|8586.3|8579.3|8586.3|8579.3|8588.3|8582.3|8584.3|8577.3|53
1649779200000|2022-04-12 16:00:00|8585.3|8578.3|8582.3|8575.3|8586.3|8578.3|8581.3|8574.3|23
1649779500000|2022-04-12 16:05:00|8583.3|8574.3|8574.3|8567.3|8584.3|8577.3|8573.3|8567.3|14
1649779800000|2022-04-12 16:10:00|8573.3|8566.3|8573.3|8566.3|8575.3|8568.3|8569.3|8563.3|39
1649780100000|2022-04-12 16:15:00|8572.3|8565.3|8569.3|8563.3|8575.3|8569.3|8569.3|8562.3|31
1649780400000|2022-04-12 16:20:00|8568.3|8562.3|8562.3|8556.3|8570.3|8563.3|8562.3|8555.3|31
1649780700000|2022-04-12 16:25:00|8563.3|8555.3|8563.3|8557.3|8564.3|8557.3|8559.3|8553.3|26
1649781000000|2022-04-12 16:30:00|8564.3|8556.3|8565.3|8558.3|8569.3|8562.3|8563.3|8556.3|9
1649781300000|2022-04-12 16:35:00|8564.3|8559.3|8568.3|8561.3|8572.3|8565.3|8564.3|8559.3|10
1649781600000|2022-04-12 16:40:00|8567.3|8560.3|8567.3|8560.3|8569.3|8563.3|8564.3|8558.3|7
1649781900000|2022-04-12 16:45:00|8568.3|8561.3|8567.3|8560.3|8568.3|8561.3|8563.3|8556.3|6
1649782200000|2022-04-12 16:50:00|8568.3|8561.3|8572.3|8565.3|8573.3|8566.3|8568.3|8561.3|7
1649782500000|2022-04-12 16:55:00|8573.3|8566.3|8572.3|8565.3|8575.3|8568.3|8570.3|8564.3|10
1649782800000|2022-04-12 17:00:00|8574.3|8566.3|8571.3|8564.3|8575.3|8568.3|8566.3|8559.3|11
1649783100000|2022-04-12 17:05:00|8572.3|8565.3|8574.3|8567.3|8578.3|8570.3|8572.3|8564.3|7
1649783400000|2022-04-12 17:10:00|8573.3|8566.3|8578.3|8570.3|8583.3|8576.3|8573.3|8565.3|15
1649783700000|2022-04-12 17:15:00|8577.3|8569.3|8578.3|8570.3|8579.3|8571.3|8571.3|8565.3|3
1649784000000|2022-04-12 17:20:00|8579.3|8571.3|8578.3|8570.3|8583.3|8576.3|8575.3|8567.3|9
1649784300000|2022-04-12 17:25:00|8577.3|8569.3|8574.3|8565.3|8579.3|8571.3|8573.3|8565.3|0
1649784600000|2022-04-12 17:30:00|8573.3|8566.3|8577.3|8569.3|8577.3|8569.3|8571.3|8563.3|2
1649784900000|2022-04-12 17:35:00|8576.3|8567.3|8572.3|8566.3|8577.3|8570.3|8572.3|8566.3|8
1649785200000|2022-04-12 17:40:00|8571.3|8564.3|8563.3|8555.3|8572.3|8564.3|8562.3|8553.3|27
1649785500000|2022-04-12 17:45:00|8562.3|8554.3|8562.3|8554.3|8564.3|8556.3|8557.3|8550.3|18
1649785800000|2022-04-12 17:50:00|8561.3|8553.3|8555.3|8546.3|8561.3|8553.3|8552.3|8545.3|46
1649786100000|2022-04-12 17:55:00|8554.3|8545.3|8555.1|8543.1|8555.8|8545.3|8548.3|8541.3|20
1649786400000|2022-04-12 18:00:00|8552.9|8540.9|8558.6|8546.6|8558.6|8546.6|8548.1|8536.1|0
1649786700000|2022-04-12 18:05:00|8558.5|8546.5|8560.7|8548.7|8565.6|8553.6|8556.1|8544.1|0
1649787000000|2022-04-12 18:10:00|8560.6|8548.6|8546.7|8534.7|8560.7|8548.7|8544.4|8532.4|0
1649787300000|2022-04-12 18:15:00|8546.6|8534.6|8539.9|8527.9|8546.7|8534.7|8536.4|8524.4|0
1649787600000|2022-04-12 18:20:00|8539.8|8527.8|8535.3|8523.3|8544.6|8532.6|8535.3|8523.3|0
1649787900000|2022-04-12 18:25:00|8537.5|8525.5|8533|8521|8539.9|8527.9|8532.9|8520.9|0
1649788200000|2022-04-12 18:30:00|8532.9|8520.9|8533.6|8521.6|8537.7|8525.7|8524.2|8512.2|593
1649788500000|2022-04-12 18:35:00|8533.5|8521.5|8531.4|8519.4|8538.4|8526.4|8528.9|8516.9|0
1649788800000|2022-04-12 18:40:00|8529.2|8517.2|8522.6|8510.6|8531.8|8519.8|8518|8506|0
1649789100000|2022-04-12 18:45:00|8522.7|8510.7|8534.2|8522.2|8536.8|8524.8|8522.7|8510.7|0
1649789400000|2022-04-12 18:50:00|8532|8520|8540.8|8528.8|8543.1|8531.1|8527.2|8515.2|0
1649789700000|2022-04-12 18:55:00|8540.9|8528.9|8538.4|8526.4|8545.5|8533.5|8531.7|8519.7|0
1649790000000|2022-04-12 19:00:00|8536.2|8524.2|8521.9|8509.9|8538.6|8526.6|8519.7|8507.7|0
1649790300000|2022-04-12 19:05:00|8522|8510|8512.6|8500.6|8522.1|8510.1|8512.5|8500.5|0
1649790600000|2022-04-12 19:10:00|8512.5|8500.5|8512.5|8500.5|8517.2|8505.2|8507.9|8495.9|0
1649790900000|2022-04-12 19:15:00|8510.2|8498.2|8519.4|8507.4|8519.4|8507.4|8510.2|8498.2|0
1649791200000|2022-04-12 19:20:00|8519.5|8507.5|8519.6|8507.6|8526.6|8514.6|8518.5|8506.5|0
1649791500000|2022-04-12 19:25:00|8518.5|8506.5|8512.5|8500.5|8518.5|8506.5|8507.7|8495.7|0
1649791800000|2022-04-12 19:30:00|8512.4|8500.4|8514.6|8502.6|8519.3|8507.3|8509.9|8497.9|0
1649792100000|2022-04-12 19:35:00|8513.5|8501.5|8526.6|8514.6|8529|8517|8512.3|8500.3|0
1649792400000|2022-04-12 19:40:00|8524.3|8512.3|8520.8|8508.8|8531.3|8519.3|8517.4|8505.4|0
1649792700000|2022-04-12 19:45:00|8519.7|8507.7|8527.1|8515.1|8536.2|8524.2|8515|8503|0
1649793000000|2022-04-12 19:50:00|8523.8|8511.8|8525.1|8513.1|8529.6|8517.6|8513.5|8501.5|0
1649793300000|2022-04-12 19:55:00|8525.2|8513.2|8529.5|8517.5|8534.4|8522.4|8520.5|8508.5|0
1649793600000|2022-04-12 20:00:00|8528.8|8516.8|8523.1|8511.1|8528.8|8516.8|8518.1|8506.1|0
1649793900000|2022-04-12 20:05:00|8523.2|8511.2|8546.4|8534.4|8547.1|8535.1|8522.4|8510.4|0
1649794200000|2022-04-12 20:10:00|8546.3|8534.3|8539.1|8527.1|8546.4|8534.4|8539.1|8527.1|0
1649794500000|2022-04-12 20:15:00|8539.3|8527.3|8540.5|8528.5|8541.1|8529.1|8536.8|8524.8|0
1649794800000|2022-04-12 20:20:00|8540.4|8528.4|8540.5|8528.5|8540.5|8528.5|8537.5|8525.5|0
1649795100000|2022-04-12 20:25:00|8541.1|8529.1|8542.7|8530.7|8543.4|8531.4|8539.8|8527.8|0
1649795400000|2022-04-12 20:30:00|8542.8|8530.8|8542.6|8530.6|8545.4|8533.4|8542.6|8530.6|0
1649795700000|2022-04-12 20:35:00|8542.7|8530.7|8542.6|8530.6|8543.3|8531.3|8541.9|8529.9|0
1649796000000|2022-04-12 20:40:00|8542.9|8530.9|8541|8529|8543.3|8531.3|8541|8529|0
1649796300000|2022-04-12 20:45:00|8540.4|8528.4|8537.4|8525.4|8541|8529|8536.7|8524.7|0
1649796600000|2022-04-12 20:50:00|8536.7|8524.7|8540.6|8528.6|8541.6|8529.6|8536.3|8524.3|0
1649796900000|2022-04-12 20:55:00|8540.7|8528.7|8537|8525|8542.2|8530.2|8536.8|8524.8|0
1649797200000|2022-04-12 21:00:00|8538.4|8526.4|8538.6|8526.6|8539.5|8527.5|8537.7|8525.7|0
1649797500000|2022-04-12 21:05:00|8539.3|8527.3|8538.6|8526.6|8539.7|8527.7|8538.6|8526.6|0
1649797800000|2022-04-12 21:10:00|8538.4|8526.4|8538.6|8526.6|8538.6|8526.6|8538.4|8526.4|0
1649798400000|2022-04-12 21:20:00|8538.8|8526.8|8539|8527|8539.5|8527.5|8538.6|8526.6|0
1649798700000|2022-04-12 21:25:00|8539.1|8527.1|8539.5|8527.5|8540|8528|8539|8527|0
1649799000000|2022-04-12 21:30:00|8539.3|8527.3|8537.9|8525.9|8539.3|8527.3|8537|8525|0
1649799300000|2022-04-12 21:35:00|8537.4|8525.4|8540|8528|8540|8528|8537.4|8525.4|0
1649799600000|2022-04-12 21:40:00|8539.9|8527.9|8539.3|8527.3|8539.9|8527.9|8537.7|8525.7|0
1649799900000|2022-04-12 21:45:00|8538.8|8526.8|8538.6|8526.6|8539.7|8527.7|8537.9|8525.9|0
1649800200000|2022-04-12 21:50:00|8537.7|8525.7|8538.8|8526.8|8539|8527|8537.7|8525.7|0
1649800500000|2022-04-12 21:55:00|8539.3|8527.3|8539.5|8527.5|8539.7|8527.7|8538.4|8526.4|0
1649800800000|2022-04-12 22:00:00|8539.6|8527.6|8545|8533|8547.3|8535.3|8539.6|8527.6|0
1649801100000|2022-04-12 22:05:00|8544.8|8532.8|8547.5|8535.5|8548.6|8536.6|8544.3|8532.3|0
1649801400000|2022-04-12 22:10:00|8548|8536|8544.8|8532.8|8550.2|8538.2|8544.3|8532.3|0
1649801700000|2022-04-12 22:15:00|8545|8533|8537.4|8525.4|8545|8533|8536.1|8524.1|0
1649802000000|2022-04-12 22:20:00|8537.5|8525.5|8536.3|8524.3|8540|8528|8533.1|8521.1|0
1649802300000|2022-04-12 22:25:00|8536.8|8524.8|8536.3|8524.3|8537.9|8525.9|8534.9|8522.9|0
1649802600000|2022-04-12 22:30:00|8536.8|8524.8|8540.6|8528.6|8541.6|8529.6|8536.8|8524.8|0
1649802900000|2022-04-12 22:35:00|8540.7|8528.7|8542.9|8530.9|8545.9|8533.9|8540.7|8528.7|0
1649803200000|2022-04-12 22:40:00|8542.5|8530.5|8544.3|8532.3|8545|8533|8542.5|8530.5|0
1649803500000|2022-04-12 22:45:00|8544.8|8532.8|8545.9|8533.9|8545.9|8533.9|8542.9|8530.9|0
1649803800000|2022-04-12 22:50:00|8546.6|8534.6|8551.6|8539.6|8551.6|8539.6|8546.6|8534.6|0
1649804100000|2022-04-12 22:55:00|8550.9|8538.9|8552.4|8540.4|8552.4|8540.4|8548.7|8536.7|0
1649804400000|2022-04-12 23:00:00|8552.3|8540.3|8556|8544|8556|8544|8551.2|8539.2|0
1649804700000|2022-04-12 23:05:00|8555.1|8543.1|8558.1|8546.1|8558.1|8546.1|8554.4|8542.4|0
1649805000000|2022-04-12 23:10:00|8557.8|8545.8|8556|8544|8558.1|8546.1|8555.6|8543.6|0
1649805300000|2022-04-12 23:15:00|8555.6|8543.6|8557.4|8545.4|8558.1|8546.1|8553.7|8541.7|0
1649805600000|2022-04-12 23:20:00|8556.7|8544.7|8555.1|8543.1|8556.7|8544.7|8553.7|8541.7|0
1649805900000|2022-04-12 23:25:00|8556|8544|8556.7|8544.7|8558.8|8546.8|8555.1|8543.1|0
1649806200000|2022-04-12 23:30:00|8557.4|8545.4|8553.7|8541.7|8557.4|8545.4|8553.7|8541.7|0
1649806500000|2022-04-12 23:35:00|8553.3|8541.3|8551.7|8539.7|8557.4|8545.4|8551.7|8539.7|0
1649806800000|2022-04-12 23:40:00|8552.4|8540.4|8557.4|8545.4|8558.1|8546.1|8552.4|8540.4|0
1649807100000|2022-04-12 23:45:00|8557.8|8545.8|8561.7|8549.7|8561.7|8549.7|8557.4|8545.4|0
1649807400000|2022-04-12 23:50:00|8562.4|8550.4|8563.2|8551.2|8567.7|8555.7|8562.4|8550.4|0
1649807700000|2022-04-12 23:55:00|8563.9|8551.9|8566.2|8554.2|8566.2|8554.2|8562.5|8550.5|0
1649808000000|2022-04-13 00:00:00|8565.5|8553.5|8564.7|8552.7|8567.6|8555.6|8563.3|8551.3|0
1649808300000|2022-04-13 00:05:00|8565.3|8553.3|8566|8554|8567.6|8555.6|8562.4|8550.4|0
1649808600000|2022-04-13 00:10:00|8566.5|8554.5|8564|8552|8566.7|8554.7|8561.8|8549.8|0
1649808900000|2022-04-13 00:15:00|8564.7|8552.7|8563.5|8551.5|8565.8|8553.8|8559|8547|0
1649809200000|2022-04-13 00:20:00|8562.4|8550.4|8568|8556|8568|8556|8562.4|8550.4|0
1649809500000|2022-04-13 00:25:00|8567.9|8555.9|8561.2|8549.2|8567.9|8555.9|8558.9|8546.9|0
1649809800000|2022-04-13 00:30:00|8561.1|8549.1|8569.9|8557.9|8572.4|8560.4|8558.9|8546.9|0
1649810100000|2022-04-13 00:35:00|8572.1|8560.1|8575.4|8563.4|8575.5|8563.5|8571.1|8559.1|0
1649810400000|2022-04-13 00:40:00|8574.3|8562.3|8579.9|8567.9|8579.9|8567.9|8573.2|8561.2|0
1649810700000|2022-04-13 00:45:00|8580|8568|8582.2|8570.2|8584.6|8572.6|8579.9|8567.9|0
1649811000000|2022-04-13 00:50:00|8582.3|8570.3|8582.2|8570.2|8584.5|8572.5|8582.2|8570.2|0
1649811300000|2022-04-13 00:55:00|8582.3|8570.3|8584.5|8572.5|8584.6|8572.6|8582.3|8570.3|0
1649811600000|2022-04-13 01:00:00|8582.3|8570.3|8582.3|8570.3|8586.8|8574.8|8582.3|8570.3|0
1649811900000|2022-04-13 01:05:00|8584.5|8572.5|8580.1|8568.1|8584.5|8572.5|8580|8568|0
1649812200000|2022-04-13 01:10:00|8582.3|8570.3|8577.9|8565.9|8582.4|8570.4|8577.9|8565.9|0
1649812500000|2022-04-13 01:15:00|8576.8|8564.8|8577.8|8565.8|8577.9|8565.9|8575.6|8563.6|0
1649812800000|2022-04-13 01:20:00|8576.7|8564.7|8580.1|8568.1|8580.1|8568.1|8575.6|8563.6|0
1649813100000|2022-04-13 01:25:00|8580|8568|8577.8|8565.8|8580.1|8568.1|8577.8|8565.8|0
1649813400000|2022-04-13 01:30:00|8575.6|8563.6|8577.8|8565.8|8580.2|8568.2|8575.6|8563.6|0
1649813700000|2022-04-13 01:35:00|8575.6|8563.6|8573.4|8561.4|8575.7|8563.7|8573.4|8561.4|0
1649814000000|2022-04-13 01:40:00|8573.5|8561.5|8578|8566|8578|8566|8573.5|8561.5|0
1649814300000|2022-04-13 01:45:00|8580.2|8568.2|8575.6|8563.6|8582.5|8570.5|8573.4|8561.4|0
1649814600000|2022-04-13 01:50:00|8574.5|8562.5|8575.7|8563.7|8580.2|8568.2|8573.4|8561.4|0
1649814900000|2022-04-13 01:55:00|8577.9|8565.9|8576.8|8564.8|8580.3|8568.3|8573.4|8561.4|0
1649815200000|2022-04-13 02:00:00|8575.7|8563.7|8575.7|8563.7|8580.2|8568.2|8575.6|8563.6|0
1649815500000|2022-04-13 02:05:00|8575.8|8563.8|8582.5|8570.5|8584.7|8572.7|8575.8|8563.8|0
1649815800000|2022-04-13 02:10:00|8582.4|8570.4|8582.5|8570.5|8584.7|8572.7|8580.2|8568.2|0
1649816100000|2022-04-13 02:15:00|8584.7|8572.7|8582.5|8570.5|8584.7|8572.7|8580.2|8568.2|0
1649816400000|2022-04-13 02:20:00|8582.4|8570.4|8584.7|8572.7|8587|8575|8582.4|8570.4|0
1649816700000|2022-04-13 02:25:00|8582.5|8570.5|8582.5|8570.5|8584.8|8572.8|8582.4|8570.4|0
1649817000000|2022-04-13 02:30:00|8581.4|8569.4|8582.6|8570.6|8584.9|8572.9|8580.4|8568.4|0
1649817300000|2022-04-13 02:35:00|8582.7|8570.7|8578|8566|8584.8|8572.8|8578|8566|0
1649817600000|2022-04-13 02:40:00|8575.8|8563.8|8573.5|8561.5|8575.8|8563.8|8571.2|8559.2|0
1649817900000|2022-04-13 02:45:00|8575.7|8563.7|8575.8|8563.8|8575.8|8563.8|8575.7|8563.7|0
1649818200000|2022-04-13 02:50:00|8578|8566|8580.3|8568.3|8580.3|8568.3|8575.8|8563.8|0
1649818500000|2022-04-13 02:55:00|8578.1|8566.1|8575.8|8563.8|8580.3|8568.3|8575.8|8563.8|0
1649818800000|2022-04-13 03:00:00|8578|8566|8582.6|8570.6|8582.6|8570.6|8578|8566|0
1649819100000|2022-04-13 03:05:00|8582.7|8570.7|8582.5|8570.5|8587.2|8575.2|8582.5|8570.5|0
1649819400000|2022-04-13 03:10:00|8582.6|8570.6|8582.6|8570.6|8584.8|8572.8|8580.3|8568.3|0
1649819700000|2022-04-13 03:15:00|8581.5|8569.5|8584.8|8572.8|8584.8|8572.8|8581.5|8569.5|0
1649820000000|2022-04-13 03:20:00|8584.9|8572.9|8584.9|8572.9|8587.2|8575.2|8584.8|8572.8|0
1649820300000|2022-04-13 03:25:00|8584.8|8572.8|8586|8574|8586|8574|8584.8|8572.8|0
1649820600000|2022-04-13 03:30:00|8587.1|8575.1|8585.9|8573.9|8587.2|8575.2|8584.8|8572.8|0
1649820900000|2022-04-13 03:35:00|8584.8|8572.8|8589.3|8577.3|8589.3|8577.3|8584.8|8572.8|0
1649821200000|2022-04-13 03:40:00|8589.4|8577.4|8587.1|8575.1|8591.6|8579.6|8587|8575|0
1649821500000|2022-04-13 03:45:00|8584.9|8572.9|8589.3|8577.3|8589.3|8577.3|8584.8|8572.8|0
1649821800000|2022-04-13 03:50:00|8588.2|8576.2|8589.3|8577.3|8589.3|8577.3|8588.2|8576.2|0
1649822100000|2022-04-13 03:55:00|8587.1|8575.1|8587.1|8575.1|8587.1|8575.1|8587.1|8575.1|0
1649822400000|2022-04-13 04:00:00|8587|8575|8585.9|8573.9|8587|8575|8584.8|8572.8|0
1649822700000|2022-04-13 04:05:00|8587|8575|8587.1|8575.1|8587.1|8575.1|8587|8575|0
1649823300000|2022-04-13 04:15:00|8586|8574|8589.3|8577.3|8589.3|8577.3|8584.9|8572.9|0
1649823600000|2022-04-13 04:20:00|8591.5|8579.5|8591.5|8579.5|8591.6|8579.6|8589.3|8577.3|0
1649823900000|2022-04-13 04:25:00|8589.3|8577.3|8584.8|8572.8|8589.4|8577.4|8584.8|8572.8|0
1649824200000|2022-04-13 04:30:00|8584.7|8572.7|8580.1|8568.1|8584.7|8572.7|8580.1|8568.1|0
1649824500000|2022-04-13 04:35:00|8580.2|8568.2|8575.7|8563.7|8580.2|8568.2|8575.6|8563.6|0
1649824800000|2022-04-13 04:40:00|8574.6|8562.6|8575.8|8563.8|8575.8|8563.8|8573.5|8561.5|0
1649825100000|2022-04-13 04:45:00|8573.5|8561.5|8578.1|8566.1|8580.3|8568.3|8573.5|8561.5|0
1649825400000|2022-04-13 04:50:00|8578|8566|8578|8566|8578.1|8566.1|8578|8566|0
1649825700000|2022-04-13 04:55:00|8578.1|8566.1|8578.2|8566.2|8578.2|8566.2|8578.1|8566.1|0
1649826000000|2022-04-13 05:00:00|8578.1|8566.1|8589.4|8577.4|8589.4|8577.4|8575.9|8563.9|0
1649826300000|2022-04-13 05:05:00|8587.1|8575.1|8585|8573|8588.2|8576.2|8584.9|8572.9|0
1649826600000|2022-04-13 05:10:00|8584.9|8572.9|8582.6|8570.6|8585|8573|8580.3|8568.3|0
1649826900000|2022-04-13 05:15:00|8611|8599|8616.8|8604.8|8616.8|8604.8|8611|8599|0
1649827200000|2022-04-13 05:20:00|8616.9|8604.9|8616.8|8604.8|8621.3|8609.3|8615.7|8603.7|0
1649827500000|2022-04-13 05:25:00|8616|8604|8616.7|8604.7|8616.7|8604.7|8612.3|8600.3|0
1649827800000|2022-04-13 05:30:00|8616.8|8604.8|8631.1|8619.1|8631.1|8619.1|8616.7|8604.7|0
1649828100000|2022-04-13 05:35:00|8630.3|8618.3|8631.1|8619.1|8635.7|8623.7|8628.8|8616.8|0
1649828400000|2022-04-13 05:40:00|8631.2|8619.2|8624.4|8612.4|8633.4|8621.4|8624.4|8612.4|0
1649828700000|2022-04-13 05:45:00|8625.3|8613.3|8633.4|8621.4|8635.7|8623.7|8624.4|8612.4|0
1649829000000|2022-04-13 05:50:00|8633|8621|8642.4|8630.4|8644.6|8632.6|8631.2|8619.2|0
1649829300000|2022-04-13 05:55:00|8642.8|8630.8|8644.1|8632.1|8651.3|8639.3|8641.9|8629.9|0
1649829600000|2022-04-13 06:00:00|8617.3|8605.3|8589.3|8584.3|8619.5|8607.5|8576.8|8571.8|44
1649829900000|2022-04-13 06:05:00|8588.8|8583.8|8576.8|8571.8|8588.8|8583.8|8576.8|8571.8|5
1649830200000|2022-04-13 06:10:00|8577.3|8572.3|8585.8|8580.8|8587.8|8582.8|8577.3|8572.3|6
1649830500000|2022-04-13 06:15:00|8583.3|8578.3|8587.8|8582.8|8588.8|8583.8|8579.3|8574.3|11
1649830800000|2022-04-13 06:20:00|8585.8|8580.8|8586.3|8581.3|8589.8|8584.8|8583.8|8578.8|8
1649831100000|2022-04-13 06:25:00|8585.8|8580.8|8585.8|8580.8|8587.8|8582.8|8581.3|8576.3|9
1649831400000|2022-04-13 06:30:00|8585.3|8580.3|8572.3|8567.3|8585.3|8580.3|8571.8|8566.8|13
1649831700000|2022-04-13 06:35:00|8571.8|8566.8|8567.8|8562.8|8576.8|8571.8|8567.8|8562.8|17
1649832000000|2022-04-13 06:40:00|8567.3|8562.3|8559.8|8554.8|8569.3|8564.3|8559.8|8554.8|18
1649832300000|2022-04-13 06:45:00|8560.3|8555.3|8561.8|8556.8|8565.3|8560.3|8559.3|8554.3|22
1649832600000|2022-04-13 06:50:00|8561.3|8556.3|8561.3|8556.3|8567.3|8562.3|8560.3|8555.3|6
1649832900000|2022-04-13 06:55:00|8560.8|8555.8|8549.3|8544.3|8562.8|8557.8|8548.3|8543.3|108
1649833200000|2022-04-13 07:00:00|8550.8|8545.8|8558.3|8553.3|8577.8|8572.8|8527.8|8522.8|647
1649833500000|2022-04-13 07:05:00|8560.8|8555.8|8551.3|8546.3|8566.3|8561.3|8548.8|8543.8|284
1649833800000|2022-04-13 07:10:00|8550.8|8545.8|8555.3|8550.3|8566.8|8561.8|8549.3|8544.3|448
1649834100000|2022-04-13 07:15:00|8555.8|8550.8|8563.8|8558.8|8569.3|8564.3|8554.8|8549.8|137
1649834400000|2022-04-13 07:20:00|8564.3|8559.3|8571.3|8566.3|8580.3|8575.3|8562.8|8557.8|160
1649834700000|2022-04-13 07:25:00|8571.8|8566.8|8570.8|8565.8|8579.3|8574.3|8567.3|8562.3|250
1649835000000|2022-04-13 07:30:00|8570.3|8565.3|8565.3|8560.3|8570.3|8565.3|8558.3|8553.3|125
1649835300000|2022-04-13 07:35:00|8564.8|8559.8|8559.8|8554.8|8568.8|8563.8|8556.3|8551.3|222
1649835600000|2022-04-13 07:40:00|8562.3|8557.3|8577.3|8572.3|8578.8|8573.8|8559.8|8554.8|149
1649835900000|2022-04-13 07:45:00|8576.8|8571.8|8581.8|8576.8|8585.8|8580.8|8574.8|8569.8|270
1649836200000|2022-04-13 07:50:00|8581.3|8576.3|8582.8|8577.8|8584.8|8579.8|8574.3|8569.3|189
1649836500000|2022-04-13 07:55:00|8583.3|8578.3|8579.8|8574.8|8590.8|8585.8|8577.8|8572.8|419
1649836800000|2022-04-13 08:00:00|8580.3|8575.3|8583.8|8578.8|8588.8|8583.8|8578.3|8573.3|105
1649837100000|2022-04-13 08:05:00|8584.3|8579.3|8586.8|8581.8|8595.8|8590.8|8582.8|8577.8|435
1649837400000|2022-04-13 08:10:00|8586.3|8581.3|8575.8|8570.8|8587.8|8582.8|8574.8|8569.8|179
1649837700000|2022-04-13 08:15:00|8575.3|8570.3|8569.8|8564.8|8578.8|8573.8|8569.3|8564.3|208
1649838000000|2022-04-13 08:20:00|8570.3|8565.3|8574.8|8569.8|8576.3|8571.3|8569.8|8564.8|168
1649838300000|2022-04-13 08:25:00|8574.3|8569.3|8579.3|8574.3|8583.3|8578.3|8571.8|8566.8|594
1649838600000|2022-04-13 08:30:00|8578.8|8573.8|8585.8|8580.8|8588.8|8583.8|8574.8|8569.8|63
1649838900000|2022-04-13 08:35:00|8585.3|8580.3|8581.8|8576.8|8586.3|8581.3|8579.3|8574.3|100
1649839200000|2022-04-13 08:40:00|8582.3|8577.3|8591.8|8586.8|8593.8|8588.8|8580.8|8575.8|60
1649839500000|2022-04-13 08:45:00|8591.3|8586.3|8584.3|8579.3|8593.8|8588.8|8583.3|8578.3|112
1649839800000|2022-04-13 08:50:00|8583.8|8578.8|8589.8|8584.8|8590.3|8585.3|8580.3|8575.3|76
1649840100000|2022-04-13 08:55:00|8589.3|8584.3|8585.8|8580.8|8589.3|8584.3|8582.8|8577.8|65
1649840400000|2022-04-13 09:00:00|8585.3|8580.3|8589.8|8584.8|8591.8|8586.8|8584.8|8579.8|52
1649840700000|2022-04-13 09:05:00|8589.3|8584.3|8592.8|8587.8|8592.8|8587.8|8584.8|8579.8|53
1649841000000|2022-04-13 09:10:00|8593.3|8588.3|8594.3|8589.3|8595.3|8590.3|8591.3|8586.3|40
1649841300000|2022-04-13 09:15:00|8593.8|8588.8|8589.8|8584.8|8595.3|8590.3|8588.3|8583.3|321
1649841600000|2022-04-13 09:20:00|8589.3|8584.3|8583.8|8578.8|8590.8|8585.8|8582.3|8577.3|69
1649841900000|2022-04-13 09:25:00|8583.3|8578.3|8582.8|8577.8|8585.8|8580.8|8580.8|8575.8|124
1649842200000|2022-04-13 09:30:00|8582.3|8577.3|8588.3|8583.3|8589.3|8584.3|8578.3|8573.3|59
1649842500000|2022-04-13 09:35:00|8587.8|8582.8|8575.3|8570.3|8587.8|8582.8|8564.3|8559.3|191
1649842800000|2022-04-13 09:40:00|8575.8|8570.8|8575.3|8570.3|8578.3|8573.3|8570.3|8565.3|58
1649843100000|2022-04-13 09:45:00|8573.8|8568.8|8578.8|8573.8|8581.8|8576.8|8568.8|8563.8|72
1649843400000|2022-04-13 09:50:00|8578.3|8573.3|8575.8|8570.8|8579.3|8574.3|8574.8|8569.8|34
1649843700000|2022-04-13 09:55:00|8575.3|8570.3|8571.3|8566.3|8575.3|8570.3|8565.8|8560.8|188
1649844000000|2022-04-13 10:00:00|8570.8|8565.8|8581.8|8576.8|8583.3|8578.3|8568.8|8563.8|126
1649844300000|2022-04-13 10:05:00|8581.3|8576.3|8575.8|8570.8|8583.8|8578.8|8574.8|8569.8|50
1649844600000|2022-04-13 10:10:00|8576.3|8571.3|8581.8|8576.8|8583.8|8578.8|8576.3|8571.3|24
1649844900000|2022-04-13 10:15:00|8581.3|8576.3|8580.8|8575.8|8588.8|8583.8|8578.8|8573.8|39
1649845200000|2022-04-13 10:20:00|8581.3|8576.3|8578.8|8573.8|8586.8|8581.8|8578.3|8573.3|206
1649845500000|2022-04-13 10:25:00|8579.3|8574.3|8582.3|8577.3|8586.3|8581.3|8578.3|8573.3|46
1649845800000|2022-04-13 10:30:00|8581.8|8576.8|8588.3|8583.3|8588.8|8583.8|8581.3|8576.3|25
1649846100000|2022-04-13 10:35:00|8587.8|8582.8|8592.8|8587.8|8594.8|8589.8|8587.8|8582.8|148
1649846400000|2022-04-13 10:40:00|8593.3|8588.3|8594.8|8589.8|8596.8|8591.8|8590.3|8585.3|74
1649846700000|2022-04-13 10:45:00|8594.3|8589.3|8584.8|8579.8|8594.8|8589.8|8583.8|8578.8|31
1649847000000|2022-04-13 10:50:00|8585.3|8580.3|8594.3|8589.3|8595.3|8590.3|8584.8|8579.8|27
1649847300000|2022-04-13 10:55:00|8593.8|8588.8|8597.8|8592.8|8597.8|8592.8|8593.3|8588.3|154
1649847600000|2022-04-13 11:00:00|8598.3|8593.3|8596.8|8591.8|8599.3|8594.3|8594.3|8589.3|85
1649847900000|2022-04-13 11:05:00|8596.3|8591.3|8604.3|8599.3|8605.8|8600.8|8596.3|8591.3|44
1649848200000|2022-04-13 11:10:00|8604.8|8599.8|8605.8|8600.8|8606.3|8601.3|8601.3|8596.3|14
1649848500000|2022-04-13 11:15:00|8605.3|8600.3|8605.3|8600.3|8606.3|8601.3|8601.8|8596.8|22
1649848800000|2022-04-13 11:20:00|8604.8|8599.8|8602.8|8597.8|8607.8|8602.8|8602.8|8597.8|478
1649849100000|2022-04-13 11:25:00|8603.3|8598.3|8606.8|8601.8|8606.8|8601.8|8600.8|8595.8|176
1649849400000|2022-04-13 11:30:00|8606.3|8601.3|8599.8|8594.8|8606.8|8601.8|8596.8|8591.8|114
1649849700000|2022-04-13 11:35:00|8600.3|8595.3|8608.8|8603.8|8611.3|8606.3|8600.3|8595.3|26
1649850000000|2022-04-13 11:40:00|8608.4|8603.4|8606.4|8601.4|8608.4|8603.4|8603.9|8598.9|185
1649850300000|2022-04-13 11:45:00|8607.4|8602.4|8602.4|8597.4|8610.4|8605.4|8602.4|8597.4|96
1649850600000|2022-04-13 11:50:00|8602.9|8597.9|8602.9|8597.9|8604.4|8599.4|8599.9|8594.9|13
1649850900000|2022-04-13 11:55:00|8603.4|8598.4|8600.4|8595.4|8604.9|8599.9|8599.9|8594.9|24
1649851200000|2022-04-13 12:00:00|8599.9|8594.9|8595.9|8590.9|8600.4|8595.4|8595.9|8590.9|21
1649851500000|2022-04-13 12:05:00|8596.4|8591.4|8592.4|8587.4|8600.4|8595.4|8591.9|8586.9|38
1649851800000|2022-04-13 12:10:00|8592.9|8587.9|8592.9|8587.9|8594.4|8589.4|8589.9|8584.9|17
1649852100000|2022-04-13 12:15:00|8592.4|8587.4|8588.4|8583.4|8592.4|8587.4|8586.9|8581.9|34
1649852400000|2022-04-13 12:20:00|8588.9|8583.9|8587.4|8582.4|8596.4|8591.4|8584.9|8579.9|64
1649852700000|2022-04-13 12:25:00|8587.9|8582.9|8586.4|8581.4|8590.4|8585.4|8585.4|8580.4|38
1649853000000|2022-04-13 12:30:00|8585.9|8580.9|8583.4|8578.4|8588.4|8583.4|8578.4|8573.4|37
1649853300000|2022-04-13 12:35:00|8583.9|8578.9|8584.4|8579.4|8586.4|8581.4|8581.9|8576.9|41
1649853600000|2022-04-13 12:40:00|8584.9|8579.9|8581.4|8576.4|8589.4|8584.4|8581.4|8576.4|13
1649853900000|2022-04-13 12:45:00|8580.9|8575.9|8580.4|8575.4|8583.4|8578.4|8578.4|8573.4|26
1649854200000|2022-04-13 12:50:00|8579.9|8574.9|8580.9|8575.9|8581.4|8576.4|8577.9|8572.9|57
1649854500000|2022-04-13 12:55:00|8580.4|8575.4|8579.9|8574.9|8582.9|8577.9|8578.9|8573.9|51
1649854800000|2022-04-13 13:00:00|8580.4|8575.4|8580.9|8575.9|8581.4|8576.4|8578.9|8573.9|42
1649855100000|2022-04-13 13:05:00|8580.4|8575.4|8574.9|8569.9|8581.4|8576.4|8574.9|8569.9|34
1649855400000|2022-04-13 13:10:00|8575.9|8570.9|8576.9|8571.9|8578.9|8573.9|8574.9|8569.9|35
1649855700000|2022-04-13 13:15:00|8576.4|8571.4|8586.4|8581.4|8586.4|8581.4|8576.4|8571.4|76
1649856000000|2022-04-13 13:20:00|8586.9|8581.9|8585.4|8580.4|8588.4|8583.4|8583.4|8578.4|25
1649856300000|2022-04-13 13:25:00|8585.9|8580.9|8578.4|8573.4|8585.9|8580.9|8577.9|8572.9|33
1649856600000|2022-04-13 13:30:00|8578.9|8573.9|8594.4|8589.4|8596.4|8591.4|8577.4|8572.4|105
1649856900000|2022-04-13 13:35:00|8593.4|8588.4|8607.4|8602.4|8607.4|8602.4|8588.4|8583.4|102
1649857200000|2022-04-13 13:40:00|8607.9|8602.9|8604.9|8599.9|8615.4|8610.4|8601.4|8596.4|34
1649857500000|2022-04-13 13:45:00|8605.9|8600.9|8602.4|8597.4|8605.9|8600.9|8596.9|8591.9|46
1649857800000|2022-04-13 13:50:00|8603.4|8598.4|8608.9|8603.9|8609.4|8604.4|8600.9|8595.9|29
1649858100000|2022-04-13 13:55:00|8609.4|8604.4|8604.9|8599.9|8609.4|8604.4|8600.9|8595.9|49
1649858400000|2022-04-13 14:00:00|8605.9|8600.9|8600.4|8595.4|8608.4|8603.4|8595.4|8590.4|116
1649858700000|2022-04-13 14:05:00|8600.9|8595.9|8595.9|8590.9|8603.4|8598.4|8594.9|8589.9|103
1649859000000|2022-04-13 14:10:00|8594.4|8589.4|8596.9|8591.9|8598.9|8593.9|8591.9|8586.9|61
1649859300000|2022-04-13 14:15:00|8597.4|8592.4|8604.4|8599.4|8607.9|8602.9|8597.4|8592.4|46
1649859600000|2022-04-13 14:20:00|8603.9|8598.9|8606.9|8601.9|8607.9|8602.9|8601.9|8596.9|46
1649859900000|2022-04-13 14:25:00|8606.4|8601.4|8595.4|8590.4|8606.9|8601.9|8594.9|8589.9|84
1649860200000|2022-04-13 14:30:00|8594.9|8589.9|8600.4|8595.4|8604.4|8599.4|8592.9|8587.9|60
1649860500000|2022-04-13 14:35:00|8599.9|8594.9|8594.4|8589.4|8600.4|8595.4|8592.4|8587.4|39
1649860800000|2022-04-13 14:40:00|8593.9|8588.9|8595.4|8590.4|8596.4|8591.4|8588.4|8583.4|31
1649861100000|2022-04-13 14:45:00|8595.9|8590.9|8590.9|8585.9|8596.4|8591.4|8588.9|8583.9|39
1649861400000|2022-04-13 14:50:00|8591.4|8586.4|8593.4|8588.4|8594.4|8589.4|8589.4|8584.4|24
1649861700000|2022-04-13 14:55:00|8591.9|8586.9|8596.9|8591.9|8597.4|8592.4|8590.9|8585.9|61
1649862000000|2022-04-13 15:00:00|8596.4|8591.4|8601.4|8596.4|8603.4|8598.4|8594.9|8589.9|46
1649862300000|2022-04-13 15:05:00|8601.9|8596.9|8604.4|8599.4|8605.4|8600.4|8600.4|8595.4|51
1649862600000|2022-04-13 15:10:00|8604.9|8599.9|8603.4|8598.4|8605.4|8600.4|8599.4|8594.4|103
1649862900000|2022-04-13 15:15:00|8602.9|8597.9|8599.9|8594.9|8604.9|8599.9|8599.4|8594.4|171
1649863200000|2022-04-13 15:20:00|8600.4|8595.4|8599.4|8594.4|8600.9|8595.9|8596.9|8591.9|114
1649863500000|2022-04-13 15:25:00|8599.9|8594.9|8610.4|8605.4|8610.9|8605.9|8599.9|8594.9|555
1649863800000|2022-04-13 15:30:00|8610.9|8605.9|8603.3|8596.3|8610.9|8605.9|8588.3|8581.3|311
1649864100000|2022-04-13 15:35:00|8604.3|8597.3|8598.3|8592.3|8604.3|8597.3|8596.3|8589.3|219
1649864400000|2022-04-13 15:40:00|8599.3|8591.3|8592.3|8585.3|8599.3|8593.3|8592.3|8585.3|120
1649864700000|2022-04-13 15:45:00|8591.3|8584.3|8591.3|8583.3|8591.3|8585.3|8588.3|8582.3|96
1649865000000|2022-04-13 15:50:00|8590.3|8582.3|8586.3|8579.3|8591.3|8583.3|8585.3|8578.3|41
1649865300000|2022-04-13 15:55:00|8587.3|8578.3|8586.3|8579.3|8587.3|8580.3|8583.3|8576.3|28
1649865600000|2022-04-13 16:00:00|8585.3|8578.3|8585.3|8578.3|8586.3|8579.3|8581.3|8574.3|142
1649865900000|2022-04-13 16:05:00|8584.3|8577.3|8586.3|8578.3|8586.3|8579.3|8583.3|8577.3|80
1649866200000|2022-04-13 16:10:00|8584.3|8577.3|8580.3|8573.3|8586.3|8578.3|8578.3|8571.3|31
1649866500000|2022-04-13 16:15:00|8579.3|8572.3|8582.3|8575.3|8583.3|8577.3|8578.3|8571.3|7114
1649866800000|2022-04-13 16:20:00|8581.3|8574.3|8585.3|8579.3|8585.3|8579.3|8581.3|8574.3|29
1649867100000|2022-04-13 16:25:00|8587.3|8578.3|8583.3|8576.3|8588.3|8582.3|8582.3|8575.3|26
1649867400000|2022-04-13 16:30:00|8584.3|8575.3|8584.3|8578.3|8584.3|8578.3|8582.3|8575.3|8
1649867700000|2022-04-13 16:35:00|8586.3|8579.3|8587.3|8580.3|8587.3|8580.3|8586.3|8579.3|18
1649868000000|2022-04-13 16:40:00|8588.3|8581.3|8591.3|8584.3|8591.3|8584.3|8588.3|8581.3|65
1649868300000|2022-04-13 16:45:00|8590.3|8583.3|8591.3|8584.3|8591.3|8585.3|8590.3|8583.3|10
1649868600000|2022-04-13 16:50:00||8585.3||8585.3||8585.3||8584.3|2
1649868900000|2022-04-13 16:55:00|8590.3|8583.3|8590.3|8582.3|8591.3|8584.3|8588.3|8582.3|19
1649869200000|2022-04-13 17:00:00|8588.3|8583.3|8591.3|8582.3|8591.3|8584.3|8588.3|8582.3|3
1649869500000|2022-04-13 17:05:00|8590.3|8583.3|8591.3|8583.3|8591.3|8584.3|8590.3|8582.3|1
1649869800000|2022-04-13 17:10:00|8588.3|8582.3|8590.3|8582.3|8593.3|8584.3|8588.3|8582.3|88
1649870100000|2022-04-13 17:15:00|8592.3|8583.3|8592.3|8583.3|8592.3|8583.3|8589.3|8582.3|3
1649870400000|2022-04-13 17:20:00|8589.3|8588.3|8596.3|8588.3|8597.3|8591.3|8589.3|8586.3|65
1649870700000|2022-04-13 17:25:00|8595.3|8587.3|8592.3|8585.3|8595.3|8587.3|8592.3|8584.3|7
1649871000000|2022-04-13 17:30:00|8591.3|8584.3|8589.3|8581.3|8593.3|8584.3|8587.3|8580.3|9
1649871300000|2022-04-13 17:35:00|8588.3|8580.3|8584.3|8577.3|8588.3|8580.3|8582.3|8576.3|12
1649871600000|2022-04-13 17:40:00|8581.3|8576.3|8584.3|8575.3|8584.3|8577.3|8581.3|8573.3|22
1649871900000|2022-04-13 17:45:00|8585.3||8584.3||8585.3||8584.3||4
1649872200000|2022-04-13 17:50:00|8582.3|8574.3|8583.3|8574.3|8585.3|8578.3|8582.3|8573.3|24
1649872500000|2022-04-13 17:55:00|8582.3|8573.3|8592.5|8580.5|8592.5|8580.5|8582.3|8573.3|17
1649872800000|2022-04-13 18:00:00|8592.4|8580.4|8594.7|8582.7|8594.7|8582.7|8590.1|8578.1|0
1649873100000|2022-04-13 18:05:00|8594.6|8582.6|8599.4|8587.4|8601.8|8589.8|8592.4|8580.4|0
1649873400000|2022-04-13 18:10:00|8599.3|8587.3|8594.7|8582.7|8599.4|8587.4|8590|8578|0
1649873700000|2022-04-13 18:15:00|8594.8|8582.8|8599.3|8587.3|8599.3|8587.3|8594.7|8582.7|0
1649874000000|2022-04-13 18:20:00|8599.4|8587.4|8594.9|8582.9|8601.7|8589.7|8592.5|8580.5|0
1649874300000|2022-04-13 18:25:00|8597.1|8585.1|8594.8|8582.8|8597.1|8585.1|8592.4|8580.4|0
1649874600000|2022-04-13 18:30:00|8597.1|8585.1|8594.9|8582.9|8597.2|8585.2|8592.5|8580.5|623
1649874900000|2022-04-13 18:35:00|8595|8583|8592.8|8580.8|8597.3|8585.3|8592.6|8580.6|0
1649875200000|2022-04-13 18:40:00|8592.7|8580.7|8597.5|8585.5|8597.5|8585.5|8592.7|8580.7|0
1649875500000|2022-04-13 18:45:00|8597.4|8585.4|8602.1|8590.1|8602.1|8590.1|8592.9|8580.9|0
1649875800000|2022-04-13 18:50:00|8602.2|8590.2|8602|8590|8604.4|8592.4|8599.8|8587.8|0
1649876100000|2022-04-13 18:55:00|8602.1|8590.1|8602|8590|8604.4|8592.4|8599.8|8587.8|0
1649876400000|2022-04-13 19:00:00|8602.1|8590.1|8597.4|8585.4|8604.3|8592.3|8592.7|8580.7|0
1649876700000|2022-04-13 19:05:00|8597.5|8585.5|8606.8|8594.8|8606.9|8594.9|8597.5|8585.5|0
1649877000000|2022-04-13 19:10:00|8604.5|8592.5|8604.5|8592.5|8606.9|8594.9|8601.1|8589.1|0
1649877300000|2022-04-13 19:15:00|8604.4|8592.4|8607.1|8595.1|8609.3|8597.3|8604.4|8592.4|0
1649877600000|2022-04-13 19:20:00|8606|8594|8607.1|8595.1|8607.1|8595.1|8602.5|8590.5|0
1649877900000|2022-04-13 19:25:00|8607.2|8595.2|8605.3|8593.3|8609.4|8597.4|8602.8|8590.8|0
1649878200000|2022-04-13 19:30:00|8604.1|8592.1|8610|8598|8612.3|8600.3|8600.7|8588.7|0
1649878500000|2022-04-13 19:35:00|8612.2|8600.2|8612.3|8600.3|8614.5|8602.5|8607.5|8595.5|0
1649878800000|2022-04-13 19:40:00|8612.2|8600.2|8616.6|8604.6|8616.6|8604.6|8609.9|8597.9|0
1649879100000|2022-04-13 19:45:00|8614.4|8602.4|8621.1|8609.1|8623.5|8611.5|8614.4|8602.4|0
1649879400000|2022-04-13 19:50:00|8621.2|8609.2|8618.4|8606.4|8623.4|8611.4|8611.7|8599.7|0
1649879700000|2022-04-13 19:55:00|8618.3|8606.3|8620.7|8608.7|8620.7|8608.7|8615.9|8603.9|0
1649880000000|2022-04-13 20:00:00|8620.6|8608.6|8607.2|8595.2|8620.6|8608.6|8604.5|8592.5|0
1649880300000|2022-04-13 20:05:00|8606.6|8594.6|8607.9|8595.9|8608.8|8596.8|8604.5|8592.5|0
1649880600000|2022-04-13 20:10:00|8607.2|8595.2|8604.5|8592.5|8610.9|8598.9|8604.5|8592.5|0
1649880900000|2022-04-13 20:15:00|8605.2|8593.2|8607.9|8595.9|8609.5|8597.5|8604.5|8592.5|0
1649881200000|2022-04-13 20:20:00|8608|8596|8607.9|8595.9|8608.8|8596.8|8607.2|8595.2|0
1649881500000|2022-04-13 20:25:00|8608.4|8596.4|8607.2|8595.2|8609.5|8597.5|8607.2|8595.2|0
1649881800000|2022-04-13 20:30:00|8607.3|8595.3|8607.9|8595.9|8607.9|8595.9|8607.2|8595.2|0
1649882100000|2022-04-13 20:35:00|8608|8596|8607.9|8595.9|8608.8|8596.8|8607.2|8595.2|0
1649882400000|2022-04-13 20:40:00|8608|8596|8608.8|8596.8|8609.5|8597.5|8607.2|8595.2|0
1649882700000|2022-04-13 20:45:00|8607.9|8595.9|8607.9|8595.9|8609.5|8597.5|8607.2|8595.2|0
1649883000000|2022-04-13 20:50:00|8607.2|8595.2|8607.2|8595.2|8608.8|8596.8|8607.2|8595.2|0
1649883300000|2022-04-13 20:55:00|8607.3|8595.3|8605|8593|8608.8|8596.8|8604.7|8592.7|0
1649883600000|2022-04-13 21:00:00|8606.1|8594.1|8606.3|8594.3|8606.3|8594.3|8605|8593|0
1649883900000|2022-04-13 21:05:00|8605.4|8593.4|8605|8593|8606.3|8594.3|8605|8593|0
1649884200000|2022-04-13 21:10:00|8604.7|8592.7|8605|8593|8605|8593|8604.7|8592.7|0
1649884500000|2022-04-13 21:15:00|8605.4|8593.4|8605.7|8593.7|8605.7|8593.7|8605|8593|0
1649884800000|2022-04-13 21:20:00|8606.6|8594.6|8607.8|8595.8|8608.2|8596.2|8606.6|8594.6|0
1649885100000|2022-04-13 21:25:00|8607.5|8595.5|8607.5|8595.5|8607.5|8595.5|8607.5|8595.5|0
1649885400000|2022-04-13 21:30:00|8607.8|8595.8|8607.8|8595.8|8607.8|8595.8|8607.8|8595.8|0
1649885700000|2022-04-13 21:35:00|8608|8596|8608|8596|8608|8596|8608|8596|0
1649886300000|2022-04-13 21:45:00|8607.8|8595.8|8607.5|8595.5|8607.8|8595.8|8607.3|8595.3|0
1649886600000|2022-04-13 21:50:00|8607.8|8595.8|8607.8|8595.8|8607.8|8595.8|8607.8|8595.8|0
1649886900000|2022-04-13 21:55:00|8607.5|8595.5|8607.3|8595.3|8607.5|8595.5|8607.3|8595.3|0
1649887200000|2022-04-13 22:00:00|8607.2|8595.2|8605.2|8593.2|8608.4|8596.4|8604.6|8592.6|0
1649887500000|2022-04-13 22:05:00|8604.6|8592.6|8605.2|8593.2|8606.6|8594.6|8604.6|8592.6|0
1649887800000|2022-04-13 22:10:00|8605.3|8593.3|8605.9|8593.9|8605.9|8593.9|8604.6|8592.6|0
1649888100000|2022-04-13 22:15:00|8605.2|8593.2|8607.3|8595.3|8609.6|8597.6|8605.2|8593.2|0
1649888400000|2022-04-13 22:20:00|8607.8|8595.8|8605.2|8593.2|8608.4|8596.4|8605.2|8593.2|0
1649888700000|2022-04-13 22:25:00|8605.3|8593.3|8605.9|8593.9|8606.6|8594.6|8604.6|8592.6|0
1649889000000|2022-04-13 22:30:00|8606|8594|8611|8599|8611.6|8599.6|8605.9|8593.9|0
1649889300000|2022-04-13 22:35:00|8611.4|8599.4|8613|8601|8614.6|8602.6|8611.4|8599.4|0
1649889600000|2022-04-13 22:40:00|8613.5|8601.5|8613.9|8601.9|8615.3|8603.3|8613|8601|0
1649889900000|2022-04-13 22:45:00|8614.2|8602.2|8615.3|8603.3|8615.5|8603.5|8614.2|8602.2|0
1649890200000|2022-04-13 22:50:00|8614.8|8602.8|8616.7|8604.7|8616.7|8604.7|8614.6|8602.6|0
1649890500000|2022-04-13 22:55:00|8617.4|8605.4|8616.7|8604.7|8617.4|8605.4|8615.3|8603.3|0
1649890800000|2022-04-13 23:00:00|8617.1|8605.1|8613.5|8601.5|8617.4|8605.4|8612.8|8600.8|0
1649891100000|2022-04-13 23:05:00|8613.9|8601.9|8612.3|8600.3|8613.9|8601.9|8611|8599|0
1649891400000|2022-04-13 23:10:00|8612.4|8600.4|8611|8599|8613|8601|8611|8599|0
1649891700000|2022-04-13 23:15:00|8611.4|8599.4|8613.9|8601.9|8614.6|8602.6|8611.4|8599.4|0
1649892000000|2022-04-13 23:20:00|8613|8601|8615.3|8603.3|8616|8604|8613|8601|0
1649892300000|2022-04-13 23:25:00|8614.6|8602.6|8607.3|8595.3|8614.8|8602.8|8606.6|8594.6|0
1649892600000|2022-04-13 23:30:00|8607.2|8595.2|8606.6|8594.6|8607.3|8595.3|8605.9|8593.9|0
1649892900000|2022-04-13 23:35:00|8607.3|8595.3|8605.2|8593.2|8607.3|8595.3|8604.3|8592.3|0
1649893200000|2022-04-13 23:40:00|8605.9|8593.9|8606.6|8594.6|8607.3|8595.3|8605.4|8593.4|0
1649893500000|2022-04-13 23:45:00|8607|8595|8606.6|8594.6|8609.5|8597.5|8605.2|8593.2|0
1649893800000|2022-04-13 23:50:00|8606.5|8594.5|8606.6|8594.6|8607.9|8595.9|8605.2|8593.2|0
1649894100000|2022-04-13 23:55:00|8607.3|8595.3|8605.9|8593.9|8607.9|8595.9|8605.2|8593.2|0
1649894400000|2022-04-14 00:00:00|8607.3|8595.3|8613.9|8601.9|8614.6|8602.6|8605.2|8593.2|0
1649894700000|2022-04-14 00:05:00|8614.6|8602.6|8618.2|8606.2|8620.3|8608.3|8610.9|8598.9|0
1649895000000|2022-04-14 00:10:00|8617.3|8605.3|8624.6|8612.6|8626.9|8614.9|8616.4|8604.4|0
1649895300000|2022-04-14 00:15:00|8625.3|8613.3|8631|8619|8633.8|8621.8|8621.6|8609.6|0
1649895600000|2022-04-14 00:20:00|8630.9|8618.9|8633.3|8621.3|8633.3|8621.3|8627.6|8615.6|0
1649895900000|2022-04-14 00:25:00|8633.2|8621.2|8635.4|8623.4|8635.5|8623.5|8631|8619|0
1649896200000|2022-04-14 00:30:00|8635.5|8623.5|8639.1|8627.1|8639.2|8627.2|8634.6|8622.6|0
1649896500000|2022-04-14 00:35:00|8636.9|8624.9|8636.9|8624.9|8639.1|8627.1|8636.8|8624.8|0
1649896800000|2022-04-14 00:40:00|8636.8|8624.8|8632.4|8620.4|8636.8|8624.8|8632.3|8620.3|0
1649897100000|2022-04-14 00:45:00|8633.5|8621.5|8636.8|8624.8|8636.9|8624.9|8633.5|8621.5|0
1649897400000|2022-04-14 00:50:00|8636.9|8624.9|8639.4|8627.4|8639.4|8627.4|8636.8|8624.8|0
1649897700000|2022-04-14 00:55:00|8637.2|8625.2|8628.2|8616.2|8637.2|8625.2|8628.2|8616.2|0
1649898000000|2022-04-14 01:00:00|8627.8|8615.8|8623.3|8611.3|8630|8618|8621|8609|0
1649898300000|2022-04-14 01:05:00|8623.2|8611.2|8623.2|8611.2|8623.3|8611.3|8620.9|8608.9|0
1649898600000|2022-04-14 01:10:00|8622.7|8610.7|8623.2|8611.2|8625.4|8613.4|8622|8610|0
1649898900000|2022-04-14 01:15:00|8623.3|8611.3|8623.3|8611.3|8625.6|8613.6|8623.2|8611.2|0
1649899200000|2022-04-14 01:20:00|8623.2|8611.2|8625.5|8613.5|8625.5|8613.5|8621|8609|0
1649899500000|2022-04-14 01:25:00|8627.7|8615.7|8625.5|8613.5|8627.7|8615.7|8625.5|8613.5|0
1649899800000|2022-04-14 01:30:00|8627.7|8615.7|8623.2|8611.2|8627.7|8615.7|8620.9|8608.9|0
1649900100000|2022-04-14 01:35:00|8625.4|8613.4|8625.4|8613.4|8625.5|8613.5|8625.4|8613.4|0
1649900400000|2022-04-14 01:40:00|8625.5|8613.5|8620.9|8608.9|8625.5|8613.5|8620.9|8608.9|0
1649900700000|2022-04-14 01:45:00|8621|8609|8627.7|8615.7|8627.8|8615.8|8621|8609|0
1649901000000|2022-04-14 01:50:00|8627.8|8615.8|8632.3|8620.3|8632.4|8620.4|8627.8|8615.8|0
1649901300000|2022-04-14 01:55:00|8630.1|8618.1|8634.7|8622.7|8636.9|8624.9|8630.1|8618.1|0
1649901600000|2022-04-14 02:00:00|8635.6|8623.6|8635.8|8623.8|8638|8626|8633.5|8621.5|0
1649901900000|2022-04-14 02:05:00|8635.7|8623.7|8641.2|8629.2|8641.2|8629.2|8635.5|8623.5|0
1649902200000|2022-04-14 02:10:00|8641.6|8629.6|8641.5|8629.5|8646|8634|8639.2|8627.2|0
1649902500000|2022-04-14 02:15:00|8641.8|8629.8|8640.7|8628.7|8641.9|8629.9|8639.5|8627.5|0
1649902800000|2022-04-14 02:20:00|8639.6|8627.6|8639.5|8627.5|8639.6|8627.6|8637.2|8625.2|0
1649903100000|2022-04-14 02:25:00|8639.6|8627.6|8639.5|8627.5|8641.8|8629.8|8639.5|8627.5|0
1649903400000|2022-04-14 02:30:00|8637.3|8625.3|8635|8623|8637.3|8625.3|8635|8623|0
1649903700000|2022-04-14 02:35:00|8633.2|8621.2|8633.2|8621.2|8633.3|8621.3|8632.1|8620.1|0
1649904000000|2022-04-14 02:40:00|8633.1|8621.1|8633.2|8621.2|8635.4|8623.4|8633.1|8621.1|0
1649904300000|2022-04-14 02:45:00|8633.8|8621.8|8631.2|8619.2|8635.2|8623.2|8631.2|8619.2|0
1649904600000|2022-04-14 02:50:00|8632|8620|8631.2|8619.2|8633.4|8621.4|8631.2|8619.2|0
1649904900000|2022-04-14 02:55:00|8629.4|8617.4|8628.4|8616.4|8629.4|8617.4|8628.4|8616.4|0
1649905200000|2022-04-14 03:00:00|8628.7|8616.7|8632.2|8620.2|8632.2|8620.2|8628.6|8616.6|0
1649905500000|2022-04-14 03:05:00|8632.1|8620.1|8627.6|8615.6|8632.2|8620.2|8625.4|8613.4|0
1649905800000|2022-04-14 03:10:00|8625.4|8613.4|8625.4|8613.4|8627.6|8615.6|8625.4|8613.4|0
1649906100000|2022-04-14 03:15:00|8625.1|8613.1|8631.9|8619.9|8631.9|8619.9|8625.1|8613.1|0
1649906400000|2022-04-14 03:20:00|8631|8619|8625.2|8613.2|8631|8619|8625.1|8613.1|0
1649906700000|2022-04-14 03:25:00|8625.1|8613.1|8625.6|8613.6|8625.6|8613.6|8623.3|8611.3|0
1649907000000|2022-04-14 03:30:00|8625.8|8613.8|8624.7|8612.7|8625.9|8613.9|8623.6|8611.6|0
1649907300000|2022-04-14 03:35:00|8625.8|8613.8|8623.5|8611.5|8625.8|8613.8|8623.5|8611.5|0
1649907600000|2022-04-14 03:40:00|8625.7|8613.7|8628|8616|8628.1|8616.1|8624.6|8612.6|0
1649907900000|2022-04-14 03:45:00|8628.1|8616.1|8632.6|8620.6|8635|8623|8628|8616|0
1649908200000|2022-04-14 03:50:00|8631.5|8619.5|8630.3|8618.3|8632.6|8620.6|8629.2|8617.2|0
1649908500000|2022-04-14 03:55:00|8630.2|8618.2|8630.3|8618.3|8630.3|8618.3|8628|8616|0
1649908800000|2022-04-14 04:00:00|8631.4|8619.4|8632.6|8620.6|8634.8|8622.8|8631.4|8619.4|0
1649909100000|2022-04-14 04:05:00|8633.7|8621.7|8634.9|8622.9|8634.9|8622.9|8632.6|8620.6|0
1649909400000|2022-04-14 04:10:00|8635|8623|8637.2|8625.2|8637.3|8625.3|8634.9|8622.9|0
1649909700000|2022-04-14 04:15:00|8635|8623|8637.3|8625.3|8640.7|8628.7|8634.9|8622.9|0
1649910000000|2022-04-14 04:20:00|8637.2|8625.2|8640.7|8628.7|8640.7|8628.7|8637.2|8625.2|0
1649910300000|2022-04-14 04:25:00|8639.6|8627.6|8641.9|8629.9|8644.1|8632.1|8639.5|8627.5|0
1649910600000|2022-04-14 04:30:00|8642.2|8630.2|8640.9|8628.9|8643.6|8631.6|8640.9|8628.9|0
1649910900000|2022-04-14 04:35:00|8641.3|8629.3|8644.8|8632.8|8645.4|8633.4|8640.9|8628.9|0
1649911200000|2022-04-14 04:40:00|8644.9|8632.9|8647.1|8635.1|8647.1|8635.1|8644.8|8632.8|0
1649911500000|2022-04-14 04:45:00|8647.7|8635.7|8649.7|8637.7|8649.7|8637.7|8647.4|8635.4|0
1649911800000|2022-04-14 04:50:00|8647.5|8635.5|8647.5|8635.5|8648.6|8636.6|8647.5|8635.5|0
1649912100000|2022-04-14 04:55:00|8645.2|8633.2|8643|8631|8645.3|8633.3|8643|8631|0
1649912400000|2022-04-14 05:00:00|8641.6|8629.6|8642.5|8630.5|8644.7|8632.7|8640.2|8628.2|0
1649912700000|2022-04-14 05:05:00|8642.9|8630.9|8642.2|8630.2|8647|8635|8642.2|8630.2|0
1649913000000|2022-04-14 05:10:00|8642.6|8630.6|8643.3|8631.3|8644.5|8632.5|8642.2|8630.2|0
1649913300000|2022-04-14 05:15:00|8642.8|8630.8|8645.1|8633.1|8646.2|8634.2|8642.8|8630.8|0
1649913600000|2022-04-14 05:20:00|8645|8633|8642.7|8630.7|8645.1|8633.1|8642.7|8630.7|0
1649913900000|2022-04-14 05:25:00|8642.8|8630.8|8642.7|8630.7|8643.9|8631.9|8642.7|8630.7|0
1649914200000|2022-04-14 05:30:00|8644.9|8632.9|8647.2|8635.2|8649.4|8637.4|8644.9|8632.9|0
1649914500000|2022-04-14 05:35:00|8647.3|8635.3|8652.3|8640.3|8652.4|8640.4|8647.2|8635.2|0
1649914800000|2022-04-14 05:40:00|8651.8|8639.8|8651.8|8639.8|8651.9|8639.9|8649.5|8637.5|0
1649915100000|2022-04-14 05:45:00|8651.3|8639.3|8651.3|8639.3|8658.1|8646.1|8651.3|8639.3|0
1649915400000|2022-04-14 05:50:00|8651.8|8639.8|8653.6|8641.6|8653.6|8641.6|8651.3|8639.3|0
1649915700000|2022-04-14 05:55:00|8653.1|8641.1|8644.6|8632.6|8655.8|8643.8|8644.6|8632.6|0
1649916000000|2022-04-14 06:00:00|8642.9|8630.9|8629.3|8624.3|8647.4|8639.8|8614.3|8609.3|68
1649916300000|2022-04-14 06:05:00|8629.8|8624.8|8629.8|8624.8|8635.3|8630.3|8626.8|8621.8|20
1649916600000|2022-04-14 06:10:00|8630.3|8625.3|8635.3|8630.3|8637.3|8632.3|8629.8|8624.8|18
1649916900000|2022-04-14 06:15:00|8634.8|8629.8|8639.3|8634.3|8640.3|8635.3|8631.3|8626.3|26
1649917200000|2022-04-14 06:20:00|8638.8|8633.8|8650.3|8645.3|8650.3|8645.3|8637.8|8632.8|35
1649917500000|2022-04-14 06:25:00|8648.3|8643.3|8641.3|8636.3|8652.3|8647.3|8640.8|8635.8|51
1649917800000|2022-04-14 06:30:00|8641.8|8636.8|8634.8|8629.8|8646.3|8641.3|8634.3|8629.3|37
1649918100000|2022-04-14 06:35:00|8635.3|8630.3|8640.3|8635.3|8642.3|8637.3|8635.3|8630.3|45
1649918400000|2022-04-14 06:40:00|8639.8|8634.8|8637.3|8632.3|8639.8|8634.8|8632.8|8627.8|15
1649918700000|2022-04-14 06:45:00|8637.8|8632.8|8636.8|8631.8|8641.8|8636.8|8636.3|8631.3|10
1649919000000|2022-04-14 06:50:00|8635.3|8630.3|8637.3|8632.3|8645.3|8640.3|8631.8|8626.8|42
1649919300000|2022-04-14 06:55:00|8635.3|8630.3|8632.3|8627.3|8637.3|8632.3|8631.3|8626.3|37
1649919600000|2022-04-14 07:00:00|8634.3|8629.3|8626.3|8621.3|8634.3|8629.3|8607.3|8602.3|555
1649919900000|2022-04-14 07:05:00|8624.3|8619.3|8640.3|8635.3|8645.3|8640.3|8624.3|8619.3|356
1649920200000|2022-04-14 07:10:00|8640.8|8635.8|8646.3|8641.3|8646.8|8641.8|8636.3|8631.3|258
1649920500000|2022-04-14 07:15:00|8645.8|8640.8|8638.8|8633.8|8648.3|8643.3|8638.3|8633.3|150
1649920800000|2022-04-14 07:20:00|8638.3|8633.3|8638.3|8633.3|8642.3|8637.3|8629.3|8624.3|166
1649921100000|2022-04-14 07:25:00|8637.8|8632.8|8654.3|8649.3|8656.3|8651.3|8637.8|8632.8|152
1649921400000|2022-04-14 07:30:00|8654.8|8649.8|8647.8|8642.8|8657.3|8652.3|8645.8|8640.8|167
1649921700000|2022-04-14 07:35:00|8647.3|8642.3|8654.3|8649.3|8660.3|8655.3|8644.3|8639.3|168
1649922000000|2022-04-14 07:40:00|8655.5|8650.5|8655.5|8650.5|8658|8653|8653|8648|98
1649922300000|2022-04-14 07:45:00|8656|8651|8652|8647|8659|8654|8651|8646|88
1649922600000|2022-04-14 07:50:00|8652.5|8647.5|8644|8639|8654|8649|8643.5|8638.5|113
1649922900000|2022-04-14 07:55:00|8644.5|8639.5|8643.5|8638.5|8646.5|8641.5|8636|8631|114
1649923200000|2022-04-14 08:00:00|8644|8639|8634.5|8629.5|8647|8642|8634.5|8629.5|104
1649923500000|2022-04-14 08:05:00|8634|8629|8643.5|8638.5|8647.5|8642.5|8633.5|8628.5|72
1649923800000|2022-04-14 08:10:00|8643|8638|8641.5|8636.5|8644.5|8639.5|8638|8633|83
1649924100000|2022-04-14 08:15:00|8640.5|8635.5|8631.5|8626.5|8643.5|8638.5|8631|8626|56
1649924400000|2022-04-14 08:20:00|8631|8626|8632|8627|8637|8632|8630.5|8625.5|59
1649924700000|2022-04-14 08:25:00|8631|8626|8631.5|8626.5|8633.5|8628.5|8624.5|8619.5|94
1649925000000|2022-04-14 08:30:00|8632|8627|8630|8625|8633|8628|8625|8620|32
1649925300000|2022-04-14 08:35:00|8630.5|8625.5|8623.5|8618.5|8630.5|8625.5|8620.5|8615.5|58
1649925600000|2022-04-14 08:40:00|8623|8618|8622|8617|8627|8622|8621|8616|72
1649925900000|2022-04-14 08:45:00|8621.5|8616.5|8621|8616|8623.5|8618.5|8616|8611|89
1649926200000|2022-04-14 08:50:00|8620.5|8615.5|8627.5|8622.5|8628.5|8623.5|8620.5|8615.5|51
1649926500000|2022-04-14 08:55:00|8627|8622|8628.5|8623.5|8629.5|8624.5|8622.5|8617.5|35
1649926800000|2022-04-14 09:00:00|8628|8623|8625.5|8620.5|8632.5|8627.5|8625|8620|69
1649927100000|2022-04-14 09:05:00|8625|8620|8626.5|8621.5|8631|8626|8623|8618|40
1649927400000|2022-04-14 09:10:00|8626|8621|8627.5|8622.5|8633.5|8628.5|8618|8613|112
1649927700000|2022-04-14 09:15:00|8627|8622|8619.5|8614.5|8627.5|8622.5|8617.5|8612.5|67
1649928000000|2022-04-14 09:20:00|8620|8615|8623.5|8618.5|8625.5|8620.5|8619|8614|49
1649928300000|2022-04-14 09:25:00|8623|8618|8628.5|8623.5|8629.5|8624.5|8619.5|8614.5|36
1649928600000|2022-04-14 09:30:00|8629|8624|8639.5|8634.5|8639.5|8634.5|8628.5|8623.5|47
1649928900000|2022-04-14 09:35:00|8640|8635|8649.5|8644.5|8650.5|8645.5|8639|8634|259
1649929200000|2022-04-14 09:40:00|8650|8645|8655.5|8650.5|8656.5|8651.5|8646|8641|65
1649929500000|2022-04-14 09:45:00|8655|8650|8651|8646|8656.5|8651.5|8649.5|8644.5|44
1649929800000|2022-04-14 09:50:00|8650.5|8645.5|8641|8636|8651|8646|8626|8621|235
1649930100000|2022-04-14 09:55:00|8642|8637|8640|8635|8643.5|8638.5|8636.5|8631.5|55
1649930400000|2022-04-14 10:00:00|8640.5|8635.5|8659.5|8654.5|8659.5|8654.5|8639.5|8634.5|69
1649930700000|2022-04-14 10:05:00|8659|8654|8663.5|8658.5|8664.5|8659.5|8654.5|8649.5|53
1649931000000|2022-04-14 10:10:00|8663|8658|8662.5|8657.5|8664.5|8659.5|8658.5|8653.5|35
1649931300000|2022-04-14 10:15:00|8663|8658|8665.5|8660.5|8667|8662|8663|8658|47
1649931600000|2022-04-14 10:20:00|8665|8660|8665|8660|8666.5|8661.5|8661.5|8656.5|30
1649931900000|2022-04-14 10:25:00|8665.5|8660.5|8659.5|8654.5|8667|8662|8656.5|8651.5|31
1649932200000|2022-04-14 10:30:00|8660|8655|8650|8645|8662|8657|8648.5|8643.5|62
1649932500000|2022-04-14 10:35:00|8650.5|8645.5|8647|8642|8652.5|8647.5|8645.5|8640.5|70
1649932800000|2022-04-14 10:40:00|8647.5|8642.5|8650.5|8645.5|8652.5|8647.5|8643|8638|41
1649933100000|2022-04-14 10:45:00|8650|8645|8646.5|8641.5|8654.5|8649.5|8646.5|8641.5|18
1649933400000|2022-04-14 10:50:00|8646|8641|8653.5|8648.5|8654|8649|8644|8639|35
1649933700000|2022-04-14 10:55:00|8654|8649|8652|8647|8657|8652|8651|8646|13
1649934000000|2022-04-14 11:00:00|8652.5|8647.5|8660|8655|8664|8659|8650|8645|181
1649934300000|2022-04-14 11:05:00|8659.5|8654.5|8654|8649|8662.5|8657.5|8651.5|8646.5|101
1649934600000|2022-04-14 11:10:00|8653.5|8648.5|8649.5|8644.5|8654.5|8649.5|8649|8644|40
1649934900000|2022-04-14 11:15:00|8650|8645|8643.5|8638.5|8652|8647|8643|8638|38
1649935200000|2022-04-14 11:20:00|8643|8638|8643|8638|8644.5|8639.5|8640|8635|51
1649935500000|2022-04-14 11:25:00|8643.5|8638.5|8641|8636|8647|8642|8640.5|8635.5|52
1649935800000|2022-04-14 11:30:00|8641.5|8636.5|8646|8641|8649.5|8644.5|8641|8636|86
1649936100000|2022-04-14 11:35:00|8647|8642|8649|8644|8649.5|8644.5|8642.5|8637.5|56
1649936400000|2022-04-14 11:40:00|8649.5|8644.5|8655|8650|8655.5|8650.5|8648.5|8643.5|22
1649936700000|2022-04-14 11:45:00|8654.5|8649.5|8654|8649|8668.5|8663.5|8650.5|8645.5|389
1649937000000|2022-04-14 11:50:00|8654.5|8649.5|8642|8637|8656|8651|8639|8634|241
1649937300000|2022-04-14 11:55:00|8642.5|8637.5|8650.5|8645.5|8651|8646|8642|8637|53
1649937600000|2022-04-14 12:00:00|8650|8645|8648.5|8643.5|8653.5|8648.5|8648|8643|28
1649937900000|2022-04-14 12:05:00|8649|8644|8654.5|8649.5|8655|8650|8648.5|8643.5|35
1649938200000|2022-04-14 12:10:00|8655|8650|8656|8651|8657|8652|8652.5|8647.5|33
1649938500000|2022-04-14 12:15:00|8656.5|8651.5|8662.5|8657.5|8664.5|8659.5|8653|8648|69
1649938800000|2022-04-14 12:20:00|8663|8658|8663|8658|8664.5|8659.5|8658|8653|30
1649939100000|2022-04-14 12:25:00|8662.5|8657.5|8664.5|8659.5|8668.5|8663.5|8662|8657|71
1649939400000|2022-04-14 12:30:00|8664|8659|8666.5|8661.5|8669|8664|8663|8658|37
1649939700000|2022-04-14 12:35:00|8667|8662|8659.5|8654.5|8667.5|8662.5|8658|8653|110
1649940000000|2022-04-14 12:40:00|8659|8654|8661.5|8656.5|8665|8660|8657.5|8652.5|62
1649940300000|2022-04-14 12:45:00|8662|8657|8661|8656|8665|8660|8657.5|8652.5|56
1649940600000|2022-04-14 12:50:00|8661.5|8656.5|8664.5|8659.5|8665.5|8660.5|8658.5|8653.5|62
1649940900000|2022-04-14 12:55:00|8665|8660|8670.5|8665.5|8670.5|8665.5|8663.5|8658.5|108
1649941200000|2022-04-14 13:00:00|8672.5|8667.5|8670.5|8665.5|8673|8668|8669.5|8664.5|56
1649941500000|2022-04-14 13:05:00|8671|8666|8662.5|8657.5|8671.5|8666.5|8660.5|8655.5|56
1649941800000|2022-04-14 13:10:00|8663|8658|8661.5|8656.5|8665.5|8660.5|8660.5|8655.5|34
1649942100000|2022-04-14 13:15:00|8661|8656|8662.5|8657.5|8665.5|8660.5|8659.5|8654.5|85
1649942400000|2022-04-14 13:20:00|8663|8658|8667.5|8662.5|8669.5|8664.5|8663|8658|61
1649942700000|2022-04-14 13:25:00|8668|8663|8675|8670|8676|8671|8667.5|8662.5|78
1649943000000|2022-04-14 13:30:00|8675.5|8670.5|8687.5|8682.5|8688.5|8683.5|8674|8669|254
1649943300000|2022-04-14 13:35:00|8688|8683|8682|8677|8690|8685|8681.5|8676.5|246
1649943600000|2022-04-14 13:40:00|8682.5|8677.5|8673.5|8668.5|8683|8678|8672.5|8667.5|145
1649943900000|2022-04-14 13:45:00|8673|8668|8674.5|8669.5|8680|8675|8672|8667|123
1649944200000|2022-04-14 13:50:00|8675|8670|8675.5|8670.5|8680|8675|8665.5|8660.5|117
1649944500000|2022-04-14 13:55:00|8675|8670|8676|8671|8680.5|8675.5|8671.5|8666.5|78
1649944800000|2022-04-14 14:00:00|8676.5|8671.5|8693.5|8688.5|8694.5|8689.5|8676.5|8671.5|191
1649945100000|2022-04-14 14:05:00|8693|8688|8689.5|8684.5|8694.5|8689.5|8686.5|8681.5|175
1649945400000|2022-04-14 14:10:00|8687.3|8682.3|8690.3|8685.3|8693.8|8688.8|8684.8|8679.8|228
1649945700000|2022-04-14 14:15:00|8691.8|8686.8|8706.8|8701.8|8711.8|8706.8|8689.8|8684.8|496
1649946000000|2022-04-14 14:20:00|8707.3|8702.3|8722.8|8717.8|8722.8|8717.8|8705.8|8700.8|512
1649946300000|2022-04-14 14:25:00|8723.3|8718.3|8733.8|8728.8|8737.8|8732.8|8720.8|8715.8|510
1649946600000|2022-04-14 14:30:00|8734.3|8729.3|8751.8|8746.8|8752.8|8747.8|8733.8|8728.8|873
1649946900000|2022-04-14 14:35:00|8752.3|8747.3|8736.8|8731.8|8754.3|8749.3|8732.8|8727.8|581
1649947200000|2022-04-14 14:40:00|8737.3|8732.3|8726.3|8721.3|8738.3|8733.3|8722.8|8717.8|324
1649947500000|2022-04-14 14:45:00|8726.8|8721.8|8716.3|8711.3|8726.8|8721.8|8711.3|8706.3|322
1649947800000|2022-04-14 14:50:00|8715.8|8710.8|8715.8|8710.8|8719.3|8714.3|8712.3|8707.3|182
1649948100000|2022-04-14 14:55:00|8716.3|8711.3|8708.3|8703.3|8720.8|8715.8|8708.3|8703.3|134
1649948400000|2022-04-14 15:00:00|8707.8|8702.8|8713.3|8708.3|8714.3|8709.3|8706.3|8701.3|227
1649948700000|2022-04-14 15:05:00|8712.8|8707.8|8711.8|8706.8|8717.8|8712.8|8702.3|8697.3|287
1649949000000|2022-04-14 15:10:00|8711.3|8706.3|8716.3|8711.3|8718.3|8713.3|8711.3|8706.3|197
1649949300000|2022-04-14 15:15:00|8716.8|8711.8|8712.3|8707.3|8719.8|8714.8|8710.3|8705.3|87
1649949600000|2022-04-14 15:20:00|8712.8|8707.8|8723.3|8718.3|8723.8|8718.8|8712.8|8707.8|203
1649949900000|2022-04-14 15:25:00|8722.8|8717.8|8723.3|8718.3|8725.3|8720.3|8717.8|8712.8|298
1649950200000|2022-04-14 15:30:00|8724.3|8717.3|8710.3|8703.3|8731.3|8725.3|8710.3|8703.3|508
1649950500000|2022-04-14 15:35:00|8709.3|8702.3|8692.3|8685.3|8711.3|8704.3|8692.3|8685.3|294
1649950800000|2022-04-14 15:40:00|8693.3|8686.3|8695.3|8689.3|8697.3|8691.3|8693.3|8686.3|42
1649951100000|2022-04-14 15:45:00|8696.3|8690.3|8698.3|8691.3|8699.3|8693.3|8693.3|8686.3|520
1649951400000|2022-04-14 15:50:00|8697.3|8690.3|8690.3|8683.3|8698.3|8690.3|8690.3|8683.3|46
1649951700000|2022-04-14 15:55:00|8685.3|8684.3|8680.3|8673.3|8685.3|8684.3|8678.3|8671.3|129
1649952000000|2022-04-14 16:00:00|8679.3|8672.3|8684.3|8677.3|8689.3|8682.3|8678.3|8671.3|39
1649952300000|2022-04-14 16:05:00|8685.3|8678.3|8685.3|8678.3|8688.3|8682.3|8683.3|8677.3|14
1649952600000|2022-04-14 16:10:00|8684.3|8677.3|8681.3|8674.3|8686.3|8677.3|8681.3|8673.3|19
1649952900000|2022-04-14 16:15:00|8682.3|8673.3|8677.3|8670.3|8682.3|8675.3|8676.3|8668.3|9
1649953200000|2022-04-14 16:20:00|8676.3|8669.3|8675.3|8668.3|8676.3|8669.3|8672.3|8666.3|9
1649953500000|2022-04-14 16:25:00|8676.3|8669.3|8671.3|8663.3|8676.3|8669.3|8669.3|8663.3|23
1649953800000|2022-04-14 16:30:00|8670.3|8664.3|8671.3|8664.3|8672.3|8665.3|8669.3|8662.3|13
1649954100000|2022-04-14 16:35:00|8670.3|8663.3|8666.3|8660.3|8670.3|8664.3|8666.3|8659.3|9
1649954400000|2022-04-14 16:40:00|8665.3|8659.3|8665.3|8657.3|8666.3|8659.3|8663.3|8656.3|15
1649954700000|2022-04-14 16:45:00|8664.3|8658.3|8661.3|8654.3|8665.3|8659.3|8661.3|8654.3|16
1649955000000|2022-04-14 16:50:00|8660.3|8653.3|8657.3|8651.3|8661.3|8654.3|8657.3|8651.3|33
1649955300000|2022-04-14 16:55:00|8658.3|8652.3|8666.3|8658.3|8667.3|8661.3|8658.3|8651.3|32
1649955600000|2022-04-14 17:00:00|8665.3|8659.3|8667.3|8660.3|8668.3|8662.3|8665.3|8658.3|9
1649955900000|2022-04-14 17:05:00|8668.3|8661.3|8665.3|8659.3|8668.3|8662.3|8663.3|8655.3|10
1649956200000|2022-04-14 17:10:00|8667.3|8657.3|8665.3|8657.3|8670.3|8663.3|8664.3|8657.3|12
1649956500000|2022-04-14 17:15:00|8666.3|8658.3|8661.3|8655.3|8666.3|8658.3|8660.3|8653.3|5
1649956800000|2022-04-14 17:20:00|8662.3|8656.3|8668.3|8660.3|8670.3|8662.3|8662.3|8656.3|8
1649957100000|2022-04-14 17:25:00|8669.3|8661.3|8670.3|8663.3|8672.3|8664.3|8668.3|8660.3|3
1649957400000|2022-04-14 17:30:00|8673.3|8664.3|8677.3|8670.3|8679.3|8672.3|8671.3|8663.3|15
1649957700000|2022-04-14 17:35:00|8678.3|8671.3|8679.3|8672.3|8682.3|8676.3|8678.3|8671.3|7
1649958000000|2022-04-14 17:40:00|8680.3|8673.3|8685.3|8678.3|8690.3|8680.3|8679.3|8672.3|11
1649958300000|2022-04-14 17:45:00|8686.3|8676.3|8688.3|8680.3|8689.3|8681.3|8685.3|8676.3|11
1649958600000|2022-04-14 17:50:00|8689.3|8681.3|8684.3|8674.3|8690.3|8684.3|8678.3|8672.3|54
1649958900000|2022-04-14 17:55:00|8683.3|8672.3|8688.3|8676.3|8689.3|8680.8|8681.3|8672.3|19
1649959200000|2022-04-14 18:00:00|8688.2|8676.2|8695.3|8683.3|8697.6|8685.6|8688.2|8676.2|0
1649959500000|2022-04-14 18:05:00|8695.2|8683.2|8690.5|8678.5|8695.3|8683.3|8690.4|8678.4|0
1649959800000|2022-04-14 18:10:00|8690.6|8678.6|8692.8|8680.8|8697.4|8685.4|8690.4|8678.4|0
1649960100000|2022-04-14 18:15:00|8694|8682|8690.2|8678.2|8697.4|8685.4|8687.9|8675.9|0
1649960400000|2022-04-14 18:20:00|8690.1|8678.1|8683.1|8671.1|8690.1|8678.1|8683|8671|0
1649960700000|2022-04-14 18:25:00|8685.3|8673.3|8687.8|8675.8|8690.1|8678.1|8680.7|8668.7|0
1649961000000|2022-04-14 18:30:00|8687.9|8675.9|8680.7|8668.7|8690.2|8678.2|8678.4|8666.4|0
1649961300000|2022-04-14 18:35:00|8680.8|8668.8|8676.2|8664.2|8683.1|8671.1|8676.1|8664.1|0
1649961600000|2022-04-14 18:40:00|8677.3|8665.3|8678.5|8666.5|8680.8|8668.8|8676.2|8664.2|0
1649961900000|2022-04-14 18:45:00|8678.6|8666.6|8680.7|8668.7|8683.1|8671.1|8676.1|8664.1|0
1649962200000|2022-04-14 18:50:00|8679.6|8667.6|8664.5|8652.5|8680.8|8668.8|8662.1|8650.1|0
1649962500000|2022-04-14 18:55:00|8664.4|8652.4|8659.7|8647.7|8664.4|8652.4|8659.6|8647.6|0
1649962800000|2022-04-14 19:00:00|8659.6|8647.6|8662.2|8650.2|8664.5|8652.5|8655.1|8643.1|0
1649963100000|2022-04-14 19:05:00|8662.1|8650.1|8655|8643|8664.5|8652.5|8654.9|8642.9|0
1649963400000|2022-04-14 19:10:00|8657.3|8645.3|8659.6|8647.6|8659.6|8647.6|8654.9|8642.9|0
1649963700000|2022-04-14 19:15:00|8659.7|8647.7|8671.4|8659.4|8671.6|8659.6|8659.7|8647.7|0
1649964000000|2022-04-14 19:20:00|8670.3|8658.3|8669|8657|8673.8|8661.8|8666.7|8654.7|0
1649964300000|2022-04-14 19:25:00|8668.9|8656.9|8666.5|8654.5|8671.1|8659.1|8664.1|8652.1|0
1649964600000|2022-04-14 19:30:00|8666.4|8654.4|8661.5|8649.5|8666.5|8654.5|8659.3|8647.3|0
1649964900000|2022-04-14 19:35:00|8660.4|8648.4|8654.8|8642.8|8664|8652|8654.7|8642.7|0
1649965200000|2022-04-14 19:40:00|8657|8645|8666.4|8654.4|8666.4|8654.4|8654.7|8642.7|0
1649965500000|2022-04-14 19:45:00|8666.3|8654.3|8659.4|8647.4|8666.4|8654.4|8657|8645|0
1649965800000|2022-04-14 19:50:00|8659.2|8647.2|8661.4|8649.4|8661.6|8649.6|8652.2|8640.2|0
1649966100000|2022-04-14 19:55:00|8661.5|8649.5|8657|8645|8663.9|8651.9|8652.3|8640.3|0
1649966400000|2022-04-14 20:00:00|8656.9|8644.9|8655.4|8643.4|8665.7|8653.7|8654.7|8642.7|0
1649966700000|2022-04-14 20:05:00|8656.1|8644.1|8657|8645|8658.8|8646.8|8654.7|8642.7|0
1649967000000|2022-04-14 20:10:00|8656.4|8644.4|8655.7|8643.7|8657.7|8645.7|8655.7|8643.7|0
1649967300000|2022-04-14 20:15:00|8656.4|8644.4|8658.6|8646.6|8658.6|8646.6|8655.7|8643.7|0
1649967600000|2022-04-14 20:20:00|8658.7|8646.7|8657|8645|8661.4|8649.4|8657|8645|0
1649967900000|2022-04-14 20:25:00|8657.1|8645.1|8658.6|8646.6|8661.4|8649.4|8657|8645|0
1649968200000|2022-04-14 20:30:00|8659.2|8647.2|8660.3|8648.3|8660.3|8648.3|8658|8646|0
1649968500000|2022-04-14 20:35:00|8659.6|8647.6|8658.7|8646.7|8660.3|8648.3|8658|8646|0
1649968800000|2022-04-14 20:40:00|8659.2|8647.2|8659.6|8647.6|8659.6|8647.6|8658|8646|0
1649969100000|2022-04-14 20:45:00|8659.7|8647.7|8667|8655|8669.1|8657.1|8659.6|8647.6|0
1649969400000|2022-04-14 20:50:00|8666.1|8654.1|8667|8655|8667.7|8655.7|8665.4|8653.4|0
1649969700000|2022-04-14 20:55:00|8667.2|8655.2|8667|8655|8669.1|8657.1|8665.9|8653.9|0
1649970000000|2022-04-14 21:00:00|8658.1|8646.1|8658.1|8646.1|8658.1|8646.1|8658.1|8646.1|0
1650232800000|2022-04-17 22:00:00|8618.2|8606.2|8626.7|8614.7|8628.3|8616.3|8618.2|8606.2|0
1650233100000|2022-04-17 22:05:00|8627.4|8615.4|8638.2|8626.2|8642.8|8630.8|8626|8614|0
1650233400000|2022-04-17 22:10:00|8639.1|8627.1|8641.2|8629.2|8643.4|8631.4|8632.4|8620.4|0
1650233700000|2022-04-17 22:15:00|8642.8|8630.8|8636.1|8624.1|8643.4|8631.4|8634.5|8622.5|0
1650234000000|2022-04-17 22:20:00|8635.7|8623.7|8619.9|8607.9|8635.7|8623.7|8619.2|8607.2|0
1650234300000|2022-04-17 22:25:00|8620.6|8608.6|8621.5|8609.5|8625.8|8613.8|8619.2|8607.2|0
1650234600000|2022-04-17 22:30:00|8622.2|8610.2|8614.2|8602.2|8626.5|8614.5|8613.3|8601.3|0
1650234900000|2022-04-17 22:35:00|8614.4|8602.4|8613.3|8601.3|8619.2|8607.2|8612.6|8600.6|0
1650235200000|2022-04-17 22:40:00|8614.2|8602.2|8617.1|8605.1|8618.5|8606.5|8608.2|8596.2|0
1650235500000|2022-04-17 22:45:00|8617.3|8605.3|8604.3|8592.3|8619.2|8607.2|8602.2|8590.2|0
1650235800000|2022-04-17 22:50:00|8605|8593|8611.6|8599.6|8611.6|8599.6|8604.3|8592.3|0
1650236100000|2022-04-17 22:55:00|8611.4|8599.4|8611.8|8599.8|8611.8|8599.8|8608.6|8596.6|0
1650236400000|2022-04-17 23:00:00|8612.7|8600.7|8605.1|8593.1|8613.4|8601.4|8605.1|8593.1|0
1650236700000|2022-04-17 23:05:00|8605.2|8593.2|8583.5|8571.5|8606.7|8594.7|8582.8|8570.8|0
1650237000000|2022-04-17 23:10:00|8582.8|8570.8|8589.5|8577.5|8591.6|8579.6|8581.4|8569.4|0
1650237300000|2022-04-17 23:15:00|8588.6|8576.6|8589.5|8577.5|8592.3|8580.3|8587.2|8575.2|0
1650237600000|2022-04-17 23:20:00|8589.1|8577.1|8585.1|8573.1|8590.2|8578.2|8580.6|8568.6|0
1650237900000|2022-04-17 23:25:00|8585|8573|8582.9|8570.9|8587.3|8575.3|8582.8|8570.8|0
1650238200000|2022-04-17 23:30:00|8583|8571|8589.1|8577.1|8590.3|8578.3|8582.9|8570.9|0
1650238500000|2022-04-17 23:35:00|8588.7|8576.7|8586.6|8574.6|8590.3|8578.3|8585.7|8573.7|0
1650238800000|2022-04-17 23:40:00|8586.8|8574.8|8585|8573|8589.4|8577.4|8583.6|8571.6|0
1650239100000|2022-04-17 23:45:00|8585.7|8573.7|8578.6|8566.6|8587.3|8575.3|8577.2|8565.2|0
1650239400000|2022-04-17 23:50:00|8579|8567|8575.1|8563.1|8582.2|8570.2|8574.9|8562.9|0
1650239700000|2022-04-17 23:55:00|8575.2|8563.2|8578.1|8566.1|8581.8|8569.8|8575.1|8563.1|0
1650240000000|2022-04-18 00:00:00|8577.4|8565.4|8578.8|8566.8|8580.6|8568.6|8573.3|8561.3|0
1650240300000|2022-04-18 00:05:00|8579.7|8567.7|8585|8573|8587.3|8575.3|8579.3|8567.3|0
1650240600000|2022-04-18 00:10:00|8585.7|8573.7|8585.7|8573.7|8588|8576|8583.6|8571.6|0
1650240900000|2022-04-18 00:15:00|8585.8|8573.8|8590.3|8578.3|8598.3|8586.3|8585.8|8573.8|0
1650241200000|2022-04-18 00:20:00|8589.4|8577.4|8591.6|8579.6|8592.3|8580.3|8588.7|8576.7|0
1650241500000|2022-04-18 00:25:00|8592|8580|8592.4|8580.4|8594.5|8582.5|8589.3|8577.3|0
1650241800000|2022-04-18 00:30:00|8591.9|8579.9|8590.1|8578.1|8592.4|8580.4|8587.1|8575.1|0
1650242100000|2022-04-18 00:35:00|8589.6|8577.6|8591.5|8579.5|8591.5|8579.5|8587.1|8575.1|0
1650242400000|2022-04-18 00:40:00|8592.4|8580.4|8587.1|8575.1|8594.5|8582.5|8585.7|8573.7|0
1650242700000|2022-04-18 00:45:00|8586.4|8574.4|8585.3|8573.3|8587.1|8575.1|8582.8|8570.8|0
1650243000000|2022-04-18 00:50:00|8585.7|8573.7|8591.5|8579.5|8593.1|8581.1|8583.5|8571.5|0
1650243300000|2022-04-18 00:55:00|8590.8|8578.8|8587.8|8575.8|8593.1|8581.1|8587.8|8575.8|0
1650243600000|2022-04-18 01:00:00|8588.7|8576.7|8587.2|8575.2|8593.1|8581.1|8586.5|8574.5|0
1650243900000|2022-04-18 01:05:00|8587.9|8575.9|8591.6|8579.6|8591.6|8579.6|8587.9|8575.9|0
1650244200000|2022-04-18 01:10:00|8591.3|8579.3|8587.6|8575.6|8592.5|8580.5|8586.9|8574.9|0
1650244500000|2022-04-18 01:15:00|8587.5|8575.5|8586.2|8574.2|8589.9|8577.9|8586.2|8574.2|0
1650244800000|2022-04-18 01:20:00|8586.9|8574.9|8586.9|8574.9|8587.6|8575.6|8582.5|8570.5|0
1650245100000|2022-04-18 01:25:00|8587.6|8575.6|8590.5|8578.5|8590.5|8578.5|8585.5|8573.5|0
1650245400000|2022-04-18 01:30:00|8589.9|8577.9|8600.2|8588.2|8600.2|8588.2|8589.2|8577.2|0
1650245700000|2022-04-18 01:35:00|8600.1|8588.1|8603.8|8591.8|8605.9|8593.9|8598.3|8586.3|0
1650246000000|2022-04-18 01:40:00|8603.9|8591.9|8603.1|8591.1|8605.9|8593.9|8602.2|8590.2|0
1650246300000|2022-04-18 01:45:00|8602.7|8590.7|8603.9|8591.9|8605.9|8593.9|8601.5|8589.5|0
1650246600000|2022-04-18 01:50:00|8603.2|8591.2|8597.9|8585.9|8604.6|8592.6|8597.9|8585.9|0
1650246900000|2022-04-18 01:55:00|8598.6|8586.6|8599.5|8587.5|8600.2|8588.2|8597.9|8585.9|0
1650247200000|2022-04-18 02:00:00|8600.2|8588.2|8603.2|8591.2|8604.6|8592.6|8599.5|8587.5|0
1650247500000|2022-04-18 02:05:00|8603.4|8591.4|8603.2|8591.2|8604.6|8592.6|8600.2|8588.2|0
1650247800000|2022-04-18 02:10:00|8603.9|8591.9|8599.5|8587.5|8603.9|8591.9|8598.6|8586.6|0
1650248100000|2022-04-18 02:15:00|8598.6|8586.6|8594.9|8582.9|8598.6|8586.6|8594.3|8582.3|0
1650248400000|2022-04-18 02:20:00|8594.7|8582.7|8596.5|8584.5|8597.2|8585.2|8592.9|8580.9|0
1650248700000|2022-04-18 02:25:00|8596.1|8584.1|8598.6|8586.6|8600.2|8588.2|8595.9|8583.9|0
1650249000000|2022-04-18 02:30:00|8598.7|8586.7|8596.6|8584.6|8601|8589|8596.6|8584.6|0
1650249300000|2022-04-18 02:35:00|8595.9|8583.9|8595.9|8583.9|8597.3|8585.3|8595|8583|0
1650249600000|2022-04-18 02:40:00|8595|8583|8596.6|8584.6|8597.3|8585.3|8595|8583|0
1650249900000|2022-04-18 02:45:00|8597.3|8585.3|8597.3|8585.3|8597.3|8585.3|8596.6|8584.6|0
1650250200000|2022-04-18 02:50:00|8596.6|8584.6|8599.6|8587.6|8600.3|8588.3|8595.9|8583.9|0
1650250500000|2022-04-18 02:55:00|8600.3|8588.3|8601.7|8589.7|8602.3|8590.3|8599.1|8587.1|0
1650250800000|2022-04-18 03:00:00|8602.3|8590.3|8600.3|8588.3|8603.3|8591.3|8598.7|8586.7|0
1650251100000|2022-04-18 03:05:00|8601|8589|8598|8586|8601|8589|8597.3|8585.3|0
1650251400000|2022-04-18 03:10:00|8597.3|8585.3|8599.1|8587.1|8599.6|8587.6|8597.3|8585.3|0
1650251700000|2022-04-18 03:15:00|8598.4|8586.4|8597.7|8585.7|8601.4|8589.4|8597.7|8585.7|0
1650252000000|2022-04-18 03:20:00|8597.3|8585.3|8596.8|8584.8|8598.4|8586.4|8596.8|8584.8|0
1650252300000|2022-04-18 03:25:00|8597.3|8585.3|8599.1|8587.1|8599.1|8587.1|8596.8|8584.8|0
1650252600000|2022-04-18 03:30:00|8599.8|8587.8|8601.8|8589.8|8601.8|8589.8|8597.7|8585.7|0
1650252900000|2022-04-18 03:35:00|8602.4|8590.4|8605.4|8593.4|8605.4|8593.4|8602.4|8590.4|0
1650253200000|2022-04-18 03:40:00|8606.1|8594.1|8610.7|8598.7|8612.8|8600.8|8605.9|8593.9|0
1650253500000|2022-04-18 03:45:00|8610.9|8598.9|8609.8|8597.8|8612.1|8600.1|8609.1|8597.1|0
1650253800000|2022-04-18 03:50:00|8610.7|8598.7|8616.3|8604.3|8616.8|8604.8|8610.7|8598.7|0
1650254100000|2022-04-18 03:55:00|8616.1|8604.1|8614.1|8602.1|8616.1|8604.1|8613.4|8601.4|0
1650254400000|2022-04-18 04:00:00|8613.9|8601.9|8615.1|8603.1|8616.9|8604.9|8613.9|8601.9|0
1650254700000|2022-04-18 04:05:00|8615.3|8603.3|8613.9|8601.9|8616.2|8604.2|8613.3|8601.3|0
1650255000000|2022-04-18 04:10:00|8614|8602|8615.3|8603.3|8615.3|8603.3|8613.3|8601.3|0
1650255300000|2022-04-18 04:15:00|8614.6|8602.6|8613.9|8601.9|8614.6|8602.6|8613.3|8601.3|0
1650255600000|2022-04-18 04:20:00|8614|8602|8612.6|8600.6|8614.6|8602.6|8611|8599|0
1650255900000|2022-04-18 04:25:00|8613.3|8601.3|8613.3|8601.3|8614.6|8602.6|8612.6|8600.6|0
1650256200000|2022-04-18 04:30:00|8613.2|8601.2|8605.2|8593.2|8613.2|8601.2|8605.2|8593.2|0
1650256500000|2022-04-18 04:35:00|8604.3|8592.3|8607.1|8595.1|8607.1|8595.1|8601.6|8589.6|0
1650256800000|2022-04-18 04:40:00|8607.8|8595.8|8607.1|8595.1|8607.8|8595.8|8606.4|8594.4|0
1650257100000|2022-04-18 04:45:00|8607.3|8595.3|8604.8|8592.8|8607.8|8595.8|8604.1|8592.1|0
1650257400000|2022-04-18 04:50:00|8604.1|8592.1|8604.1|8592.1|8604.8|8592.8|8602.7|8590.7|0
1650257700000|2022-04-18 04:55:00|8604.6|8592.6|8605.9|8593.9|8607.2|8595.2|8604.6|8592.6|0
1650258000000|2022-04-18 05:00:00|8606.5|8594.5|8609.5|8597.5|8611.8|8599.8|8605.9|8593.9|0
1650258300000|2022-04-18 05:05:00|8610.2|8598.2|8612.6|8600.6|8615.6|8603.6|8609.5|8597.5|0
1650258600000|2022-04-18 05:10:00|8613.3|8601.3|8611.9|8599.9|8614|8602|8609.6|8597.6|0
1650258900000|2022-04-18 05:15:00|8612.1|8600.1|8608.2|8596.2|8612.6|8600.6|8606.6|8594.6|0
1650259200000|2022-04-18 05:20:00|8607.8|8595.8|8608.2|8596.2|8608.2|8596.2|8606.6|8594.6|0
1650259500000|2022-04-18 05:25:00|8607.5|8595.5|8607.5|8595.5|8608.2|8596.2|8605.9|8593.9|0
1650259800000|2022-04-18 05:30:00|8607.6|8595.6|8607.5|8595.5|8612.6|8600.6|8606.6|8594.6|0
1650260100000|2022-04-18 05:35:00|8606.6|8594.6|8607.5|8595.5|8608.2|8596.2|8605.9|8593.9|0
1650260400000|2022-04-18 05:40:00|8606.6|8594.6|8607.5|8595.5|8611.2|8599.2|8606.6|8594.6|0
1650260700000|2022-04-18 05:45:00|8607.6|8595.6|8610.3|8598.3|8610.3|8598.3|8607.6|8595.6|0
1650261000000|2022-04-18 05:50:00|8611.2|8599.2|8618.5|8606.5|8619.9|8607.9|8610.3|8598.3|0
1650261300000|2022-04-18 05:55:00|8618.6|8606.6|8621.1|8609.1|8624.3|8612.3|8618.5|8606.5|0
1650261600000|2022-04-18 06:00:00|8621.3|8609.3|8625|8613|8627.5|8615.5|8621.3|8609.3|0
1650261900000|2022-04-18 06:05:00|8625.9|8613.9|8625.9|8613.9|8628.6|8616.6|8625|8613|0
1650262200000|2022-04-18 06:10:00|8626.6|8614.6|8622.2|8610.2|8626.6|8614.6|8621.3|8609.3|0
1650262500000|2022-04-18 06:15:00|8621.3|8609.3|8619.1|8607.1|8622.1|8610.1|8618.4|8606.4|0
1650262800000|2022-04-18 06:20:00|8618.7|8606.7|8620.5|8608.5|8621.2|8609.2|8618.4|8606.4|0
1650263100000|2022-04-18 06:25:00|8619.8|8607.8|8622.1|8610.1|8622.1|8610.1|8618.4|8606.4|0
1650263400000|2022-04-18 06:30:00|8622.8|8610.8|8622.1|8610.1|8623.5|8611.5|8621.2|8609.2|0
1650263700000|2022-04-18 06:35:00|8622.8|8610.8|8629.7|8617.7|8630.1|8618.1|8621|8609|0
1650264000000|2022-04-18 06:40:00|8630.1|8618.1|8622.8|8610.8|8630.1|8618.1|8622.1|8610.1|0
1650264300000|2022-04-18 06:45:00|8623.5|8611.5|8617.5|8605.5|8625.8|8613.8|8613.2|8601.2|0
1650264600000|2022-04-18 06:50:00|8617.3|8605.3|8620.5|8608.5|8621.2|8609.2|8616.8|8604.8|0
1650264900000|2022-04-18 06:55:00|8621|8609|8620|8608|8622.8|8610.8|8619.8|8607.8|0
1650265200000|2022-04-18 07:00:00|8619.8|8607.8|8614.5|8602.5|8620.5|8608.5|8612.2|8600.2|0
1650265500000|2022-04-18 07:05:00|8613.6|8601.6|8613.4|8601.4|8615.7|8603.7|8612.9|8600.9|0
1650265800000|2022-04-18 07:10:00|8614.1|8602.1|8615.7|8603.7|8617.7|8605.7|8613.4|8601.4|0
1650266100000|2022-04-18 07:15:00|8615.2|8603.2|8615.2|8603.2|8616.6|8604.6|8613.4|8601.4|0
1650266400000|2022-04-18 07:20:00|8614.7|8602.7|8616.8|8604.8|8617.2|8605.2|8612.9|8600.9|0
1650266700000|2022-04-18 07:25:00|8617.2|8605.2|8616.6|8604.6|8621.4|8609.4|8616.6|8604.6|0
1650267000000|2022-04-18 07:30:00|8616.5|8604.5|8616.6|8604.6|8616.6|8604.6|8612.9|8600.9|0
1650267300000|2022-04-18 07:35:00|8617.2|8605.2|8609.9|8597.9|8619.5|8607.5|8603.3|8591.3|0
1650267600000|2022-04-18 07:40:00|8610.6|8598.6|8609.9|8597.9|8612.9|8600.9|8606.9|8594.9|0
1650267900000|2022-04-18 07:45:00|8609.2|8597.2|8614.3|8602.3|8615.4|8603.4|8609.2|8597.2|0
1650268200000|2022-04-18 07:50:00|8614|8602|8615.9|8603.9|8616.8|8604.8|8612.9|8600.9|0
1650268500000|2022-04-18 07:55:00|8615.8|8603.8|8616.1|8604.1|8617.7|8605.7|8613.6|8601.6|0
1650268800000|2022-04-18 08:00:00|8615.9|8603.9|8636.7|8624.7|8638.1|8626.1|8615.4|8603.4|0
1650269100000|2022-04-18 08:05:00|8637.2|8625.2|8633.1|8621.1|8637.9|8625.9|8628.2|8616.2|0
1650269400000|2022-04-18 08:10:00|8633.5|8621.5|8630.5|8618.5|8633.5|8621.5|8629.4|8617.4|0
1650269700000|2022-04-18 08:15:00|8630.6|8618.6|8635.6|8623.6|8635.6|8623.6|8630.6|8618.6|0
1650270000000|2022-04-18 08:20:00|8635.1|8623.1|8633.4|8621.4|8638.6|8626.6|8633.4|8621.4|0
1650270300000|2022-04-18 08:25:00|8633.5|8621.5|8633.4|8621.4|8636.2|8624.2|8633.4|8621.4|0
1650270600000|2022-04-18 08:30:00|8633.5|8621.5|8632.5|8620.5|8634.1|8622.1|8631.1|8619.1|0
1650270900000|2022-04-18 08:35:00|8633|8621|8632.5|8620.5|8634.1|8622.1|8630.7|8618.7|0
1650271200000|2022-04-18 08:40:00|8631.8|8619.8|8633.6|8621.6|8633.6|8621.6|8631.1|8619.1|0
1650271500000|2022-04-18 08:45:00|8633.2|8621.2|8633.2|8621.2|8633.6|8621.6|8632|8620|0
1650271800000|2022-04-18 08:50:00|8633.6|8621.6|8628.1|8616.1|8633.6|8621.6|8627.7|8615.7|0
1650272100000|2022-04-18 08:55:00|8627.7|8615.7|8625.6|8613.6|8628.4|8616.4|8624.7|8612.7|0
1650272400000|2022-04-18 09:00:00|8625.2|8613.2|8624.7|8612.7|8626.3|8614.3|8622.6|8610.6|0
1650272700000|2022-04-18 09:05:00|8625.2|8613.2|8624.5|8612.5|8626.3|8614.3|8623.3|8611.3|0
1650273000000|2022-04-18 09:10:00|8624|8612|8620.3|8608.3|8624.5|8612.5|8620.3|8608.3|0
1650273300000|2022-04-18 09:15:00|8620.8|8608.8|8618.9|8606.9|8623.3|8611.3|8618.5|8606.5|0
1650273600000|2022-04-18 09:20:00|8618.5|8606.5|8604.9|8592.9|8618.5|8606.5|8601.2|8589.2|0
1650273900000|2022-04-18 09:25:00|8604.5|8592.5|8607.2|8595.2|8610|8598|8604.2|8592.2|0
1650274200000|2022-04-18 09:30:00|8606.7|8594.7|8610|8598|8610.9|8598.9|8606.3|8594.3|0
1650274500000|2022-04-18 09:35:00|8610.4|8598.4|8609.7|8597.7|8612.3|8600.3|8609.3|8597.3|0
1650274800000|2022-04-18 09:40:00|8609.9|8597.9|8609.2|8597.2|8612.2|8600.2|8608.5|8596.5|0
1650275100000|2022-04-18 09:45:00|8609.7|8597.7|8611.1|8599.1|8611.5|8599.5|8607.8|8595.8|0
1650275400000|2022-04-18 09:50:00|8611.5|8599.5|8611.5|8599.5|8611.5|8599.5|8608.5|8596.5|0
1650275700000|2022-04-18 09:55:00|8611.1|8599.1|8611.7|8599.7|8612.2|8600.2|8609.2|8597.2|0
1650276000000|2022-04-18 10:00:00|8611.5|8599.5|8616.6|8604.6|8617.2|8605.2|8610.4|8598.4|0
1650276300000|2022-04-18 10:05:00|8616.5|8604.5|8618.4|8606.4|8619.5|8607.5|8614.5|8602.5|0
1650276600000|2022-04-18 10:10:00|8618.8|8606.8|8618.2|8606.2|8619.5|8607.5|8616.6|8604.6|0
1650276900000|2022-04-18 10:15:00|8619.9|8607.9|8618.3|8606.3|8620.6|8608.6|8618.3|8606.3|0
1650277200000|2022-04-18 10:20:00|8617.9|8605.9|8619|8607|8621.3|8609.3|8617.6|8605.6|0
1650277500000|2022-04-18 10:25:00|8619.9|8607.9|8630.5|8618.5|8632.3|8620.3|8619.9|8607.9|0
1650277800000|2022-04-18 10:30:00|8630.9|8618.9|8627.5|8615.5|8630.9|8618.9|8626.3|8614.3|0
1650278100000|2022-04-18 10:35:00|8627.9|8615.9|8625.6|8613.6|8627.9|8615.9|8625|8613|0
1650278400000|2022-04-18 10:40:00|8625.2|8613.2|8627.9|8615.9|8630.9|8618.9|8625|8613|0
1650278700000|2022-04-18 10:45:00|8628.2|8616.2|8628.2|8616.2|8630|8618|8627.2|8615.2|0
1650279000000|2022-04-18 10:50:00|8628.6|8616.6|8627.9|8615.9|8630|8618|8627.2|8615.2|0
1650279300000|2022-04-18 10:55:00|8627.5|8615.5|8625.6|8613.6|8630|8618|8625.6|8613.6|0
1650279600000|2022-04-18 11:00:00|8625.7|8613.7|8636.2|8624.2|8637.3|8625.3|8625.7|8613.7|0
1650279900000|2022-04-18 11:05:00|8636|8624|8645.6|8633.6|8648.4|8636.4|8636|8624|0
1650280200000|2022-04-18 11:10:00|8646.3|8634.3|8659.4|8647.4|8661|8649|8645.6|8633.6|0
1650280500000|2022-04-18 11:15:00|8660.3|8648.3|8662.3|8650.3|8664.5|8652.5|8657.3|8645.3|0
1650280800000|2022-04-18 11:20:00|8662.2|8650.2|8657.1|8645.1|8663.4|8651.4|8656.4|8644.4|0
1650281100000|2022-04-18 11:25:00|8657.3|8645.3|8656|8644|8657.8|8645.8|8654.1|8642.1|0
1650281400000|2022-04-18 11:30:00|8656.4|8644.4|8656.4|8644.4|8657.8|8645.8|8653.4|8641.4|0
1650281700000|2022-04-18 11:35:00|8655.5|8643.5|8649.8|8637.8|8655.5|8643.5|8649.1|8637.1|0
1650282000000|2022-04-18 11:40:00|8649.1|8637.1|8650.5|8638.5|8650.5|8638.5|8644.5|8632.5|0
1650282300000|2022-04-18 11:45:00|8651.2|8639.2|8644.5|8632.5|8651.2|8639.2|8644.3|8632.3|0
1650282600000|2022-04-18 11:50:00|8643.8|8631.8|8644.5|8632.5|8646.3|8634.3|8640.8|8628.8|0
1650282900000|2022-04-18 11:55:00|8645|8633|8641.8|8629.8|8645|8633|8639.5|8627.5|0
1650283200000|2022-04-18 12:00:00|8642.4|8630.4|8645.4|8633.4|8647.5|8635.5|8640.1|8628.1|0
1650283500000|2022-04-18 12:05:00|8646.1|8634.1|8641.3|8629.3|8649.1|8637.1|8638.8|8626.8|0
1650283800000|2022-04-18 12:10:00|8640.8|8628.8|8636.5|8624.5|8643.1|8631.1|8633.9|8621.9|0
1650284100000|2022-04-18 12:15:00|8637.2|8625.2|8639|8627|8641.3|8629.3|8632.1|8620.1|0
1650284400000|2022-04-18 12:20:00|8638.8|8626.8|8642|8630|8643.8|8631.8|8638.8|8626.8|0
1650284700000|2022-04-18 12:25:00|8641.7|8629.7|8645.6|8633.6|8646.8|8634.8|8640.8|8628.8|0
1650285000000|2022-04-18 12:30:00|8646.1|8634.1|8643.8|8631.8|8646.8|8634.8|8639.4|8627.4|0
1650285300000|2022-04-18 12:35:00|8644.5|8632.5|8652.7|8640.7|8656.4|8644.4|8644.5|8632.5|0
1650285600000|2022-04-18 12:40:00|8652.8|8640.8|8646.1|8634.1|8654.1|8642.1|8645.4|8633.4|0
1650285900000|2022-04-18 12:45:00|8646.8|8634.8|8647.5|8635.5|8648.2|8636.2|8644.5|8632.5|0
1650286200000|2022-04-18 12:50:00|8647|8635|8641.6|8629.6|8649.1|8637.1|8640|8628|0
1650286500000|2022-04-18 12:55:00|8641.9|8629.9|8640|8628|8648.1|8636.1|8639.3|8627.3|0
1650286800000|2022-04-18 13:00:00|8639.6|8627.6|8651.7|8639.7|8652.9|8640.9|8636.4|8624.4|0
1650287100000|2022-04-18 13:05:00|8651|8639|8651|8639|8653.3|8641.3|8649.7|8637.7|0
1650287400000|2022-04-18 13:10:00|8651.5|8639.5|8657.7|8645.7|8657.7|8645.7|8650.3|8638.3|0
1650287700000|2022-04-18 13:15:00|8658.4|8646.4|8654.7|8642.7|8661.3|8649.3|8654.2|8642.2|0
1650288000000|2022-04-18 13:20:00|8654.2|8642.2|8657|8645|8657.7|8645.7|8654|8642|0
1650288300000|2022-04-18 13:25:00|8656.3|8644.3|8648|8636|8656.3|8644.3|8645.1|8633.1|0
1650288600000|2022-04-18 13:30:00|8647.4|8635.4|8696.8|8684.8|8708.5|8696.5|8647.4|8635.4|0
1650288900000|2022-04-18 13:35:00|8696.1|8684.1|8703.4|8691.4|8721.1|8709.1|8694.5|8682.5|0
1650289200000|2022-04-18 13:40:00|8702.7|8690.7|8715.4|8703.4|8725.4|8713.4|8690.1|8678.1|0
1650289500000|2022-04-18 13:45:00|8714.7|8702.7|8709.4|8697.4|8716.1|8704.1|8696.4|8684.4|0
1650289800000|2022-04-18 13:50:00|8709.5|8697.5|8681.8|8669.8|8713.1|8701.1|8675.2|8663.2|0
1650290100000|2022-04-18 13:55:00|8681.3|8669.3|8676.5|8664.5|8681.8|8669.8|8668.5|8656.5|0
1650290400000|2022-04-18 14:00:00|8674.5|8662.5|8689.2|8677.2|8694.3|8682.3|8656.1|8644.1|0
1650290700000|2022-04-18 14:05:00|8689.3|8677.3|8662.7|8650.7|8691.8|8679.8|8662|8650|0
1650291000000|2022-04-18 14:10:00|8662.6|8650.6|8691.8|8679.8|8695.2|8683.2|8659.9|8647.9|0
1650291300000|2022-04-18 14:15:00|8692.7|8680.7|8696.4|8684.4|8700|8688|8684.5|8672.5|0
1650291600000|2022-04-18 14:20:00|8696.3|8684.3|8721.4|8709.4|8723.4|8711.4|8693.3|8681.3|0
1650291900000|2022-04-18 14:25:00|8722|8710|8704.3|8692.3|8727.1|8715.1|8701.5|8689.5|0
1650292200000|2022-04-18 14:30:00|8704.5|8692.5|8715.4|8703.4|8715.4|8703.4|8702.4|8690.4|0
1650292500000|2022-04-18 14:35:00|8715.5|8703.5|8717|8705|8717|8705|8704.4|8692.4|0
1650292800000|2022-04-18 14:40:00|8717.1|8705.1|8718.2|8706.2|8726.4|8714.4|8711.6|8699.6|0
1650293100000|2022-04-18 14:45:00|8718|8706|8714.4|8702.4|8723.5|8711.5|8707.9|8695.9|0
1650293400000|2022-04-18 14:50:00|8713.8|8701.8|8698.3|8686.3|8714.4|8702.4|8695.3|8683.3|0
1650293700000|2022-04-18 14:55:00|8698.9|8686.9|8698.9|8686.9|8699.6|8687.6|8686.3|8674.3|0
1650294000000|2022-04-18 15:00:00|8699|8687|8707.7|8695.7|8707.7|8695.7|8692.3|8680.3|0
1650294300000|2022-04-18 15:05:00|8708.3|8696.3|8698.3|8686.3|8709.9|8697.9|8698.3|8686.3|0
1650294600000|2022-04-18 15:10:00|8698.9|8686.9|8696.5|8684.5|8703.2|8691.2|8694.6|8682.6|0
1650294900000|2022-04-18 15:15:00|8695.9|8683.9|8684.8|8672.8|8698.1|8686.1|8679.6|8667.6|0
1650295200000|2022-04-18 15:20:00|8683.9|8671.9|8664.1|8652.1|8687.6|8675.6|8662.8|8650.8|0
1650295500000|2022-04-18 15:25:00|8663.5|8651.5|8661.8|8649.8|8667.1|8655.1|8653.7|8641.7|0
1650295800000|2022-04-18 15:30:00|8661.1|8649.1|8656.1|8644.1|8664.1|8652.1|8650.2|8638.2|0
1650296100000|2022-04-18 15:35:00|8655.7|8643.7|8647.2|8635.2|8657.5|8645.5|8642.8|8630.8|0
1650296400000|2022-04-18 15:40:00|8646.5|8634.5|8649.5|8637.5|8651.8|8639.8|8640.5|8628.5|0
1650296700000|2022-04-18 15:45:00|8649.4|8637.4|8631.8|8619.8|8649.5|8637.5|8631.1|8619.1|0
1650297000000|2022-04-18 15:50:00|8632.5|8620.5|8645.1|8633.1|8645.1|8633.1|8629.5|8617.5|0
1650297300000|2022-04-18 15:55:00|8644|8632|8657.5|8645.5|8658.2|8646.2|8642.1|8630.1|0
1650297600000|2022-04-18 16:00:00|8656.8|8644.8|8648.8|8636.8|8659.1|8647.1|8642.1|8630.1|0
1650297900000|2022-04-18 16:05:00|8649.5|8637.5|8642.8|8630.8|8655.4|8643.4|8642.8|8630.8|0
1650298200000|2022-04-18 16:10:00|8642.4|8630.4|8630.5|8618.5|8645.1|8633.1|8626.8|8614.8|0
1650298500000|2022-04-18 16:15:00|8630.4|8618.4|8624|8612|8631.8|8619.8|8621.6|8609.6|0
1650298800000|2022-04-18 16:20:00|8622.9|8610.9|8628.4|8616.4|8628.4|8616.4|8621.7|8609.7|0
1650299100000|2022-04-18 16:25:00|8628.3|8616.3|8620.9|8608.9|8628.4|8616.4|8617.4|8605.4|0
1650299400000|2022-04-18 16:30:00|8619.6|8607.6|8623|8611|8627.4|8615.4|8615.7|8603.7|0
1650299700000|2022-04-18 16:35:00|8623.7|8611.7|8623.1|8611.1|8629.8|8617.8|8619.4|8607.4|0
1650300000000|2022-04-18 16:40:00|8623.8|8611.8|8631.1|8619.1|8632.7|8620.7|8613.5|8601.5|0
1650300300000|2022-04-18 16:45:00|8631.2|8619.2|8629.8|8617.8|8637.8|8625.8|8626.8|8614.8|0
1650300600000|2022-04-18 16:50:00|8630.4|8618.4|8642.1|8630.1|8643.7|8631.7|8629.1|8617.1|0
1650300900000|2022-04-18 16:55:00|8641.4|8629.4|8640.8|8628.8|8646.7|8634.7|8638.5|8626.5|0
1650301200000|2022-04-18 17:00:00|8642.1|8630.1|8640.3|8628.3|8644.4|8632.4|8636.4|8624.4|0
1650301500000|2022-04-18 17:05:00|8640.1|8628.1|8658.4|8646.4|8658.4|8646.4|8639.4|8627.4|0
1650301800000|2022-04-18 17:10:00|8658|8646|8659.8|8647.8|8670.8|8658.8|8657.7|8645.7|0
1650302100000|2022-04-18 17:15:00|8659.1|8647.1|8641.5|8629.5|8659.8|8647.8|8640.8|8628.8|0
1650302400000|2022-04-18 17:20:00|8640.8|8628.8|8653.4|8641.4|8658.6|8646.6|8638.5|8626.5|0
1650302700000|2022-04-18 17:25:00|8654.3|8642.3|8662.3|8650.3|8663|8651|8650.6|8638.6|0
1650303000000|2022-04-18 17:30:00|8663|8651|8701.4|8689.4|8701.4|8689.4|8660.5|8648.5|0
1650303300000|2022-04-18 17:35:00|8700.5|8688.5|8710.7|8698.7|8713.2|8701.2|8699.1|8687.1|0
1650303600000|2022-04-18 17:40:00|8711.2|8699.2|8715.8|8703.8|8717.3|8705.3|8707.6|8695.6|0
1650303900000|2022-04-18 17:45:00|8716.5|8704.5|8719.6|8707.6|8723.2|8711.2|8708.1|8696.1|0
1650304200000|2022-04-18 17:50:00|8718.9|8706.9|8720.1|8708.1|8722.6|8710.6|8712.2|8700.2|0
1650304500000|2022-04-18 17:55:00|8721|8709|8713.5|8701.5|8732.6|8720.6|8708.5|8696.5|0
1650304800000|2022-04-18 18:00:00|8713.6|8701.6|8714.1|8702.1|8725.2|8713.2|8709.8|8697.8|0
1650305100000|2022-04-18 18:05:00|8714|8702|8706.6|8694.6|8716.1|8704.1|8703|8691|0
1650305400000|2022-04-18 18:10:00|8707.3|8695.3|8707.3|8695.3|8707.3|8695.3|8697.7|8685.7|0
1650305700000|2022-04-18 18:15:00|8706.6|8694.6|8696.4|8684.4|8719.6|8707.6|8686.1|8674.1|0
1650306000000|2022-04-18 18:20:00|8697.1|8685.1|8722.8|8710.8|8722.8|8710.8|8693.4|8681.4|0
1650306300000|2022-04-18 18:25:00|8722.7|8710.7|8706|8694|8729.4|8717.4|8700.1|8688.1|0
1650306600000|2022-04-18 18:30:00|8705.1|8693.1|8714.7|8702.7|8716.1|8704.1|8704.9|8692.9|0
1650306900000|2022-04-18 18:35:00|8714|8702|8711|8699|8722.7|8710.7|8707.3|8695.3|0
1650307200000|2022-04-18 18:40:00|8710.3|8698.3|8703|8691|8715.4|8703.4|8699.3|8687.3|0
1650307500000|2022-04-18 18:45:00|8704.3|8692.3|8698.6|8686.6|8704.3|8692.3|8691.3|8679.3|0
1650307800000|2022-04-18 18:50:00|8697.7|8685.7|8704.3|8692.3|8710.3|8698.3|8694|8682|0
1650308100000|2022-04-18 18:55:00|8703.6|8691.6|8688.5|8676.5|8704.3|8692.3|8688.3|8676.3|0
1650308400000|2022-04-18 19:00:00|8689|8677|8680.7|8668.7|8694.1|8682.1|8680|8668|0
1650308700000|2022-04-18 19:05:00|8680.8|8668.8|8678.7|8666.7|8690.4|8678.4|8676.4|8664.4|0
1650309000000|2022-04-18 19:10:00|8680|8668|8672.2|8660.2|8689|8677|8664.8|8652.8|0
1650309300000|2022-04-18 19:15:00|8671.7|8659.7|8669.7|8657.7|8680.7|8668.7|8668.4|8656.4|0
1650309600000|2022-04-18 19:20:00|8669.8|8657.8|8661.3|8649.3|8678|8666|8657.7|8645.7|0
1650309900000|2022-04-18 19:25:00|8661.6|8649.6|8655.4|8643.4|8662.7|8650.7|8653.5|8641.5|0
1650310200000|2022-04-18 19:30:00|8655.3|8643.3|8632.5|8620.5|8655.3|8643.3|8628.8|8616.8|0
1650310500000|2022-04-18 19:35:00|8631.8|8619.8|8628.1|8616.1|8634.8|8622.8|8623.8|8611.8|0
1650310800000|2022-04-18 19:40:00|8628.2|8616.2|8635.1|8623.1|8641.7|8629.7|8620.8|8608.8|0
1650311100000|2022-04-18 19:45:00|8634.2|8622.2|8621.9|8609.9|8634.2|8622.2|8618.9|8606.9|0
1650311400000|2022-04-18 19:50:00|8620.6|8608.6|8640.3|8628.3|8643.3|8631.3|8616|8604|0
1650311700000|2022-04-18 19:55:00|8639.6|8627.6|8683.9|8671.9|8683.9|8671.9|8638.2|8626.2|0
1650312000000|2022-04-18 20:00:00|8684.5|8672.5|8707.9|8695.9|8707.9|8695.9|8680.9|8668.9|0
1650312300000|2022-04-18 20:05:00|8707.2|8695.2|8717.4|8705.4|8724.9|8712.9|8703.6|8691.6|0
1650312600000|2022-04-18 20:10:00|8717.5|8705.5|8717.1|8705.1|8719.7|8707.7|8711.4|8699.4|0
1650312900000|2022-04-18 20:15:00|8716.4|8704.4|8724.1|8712.1|8728.8|8716.8|8715.7|8703.7|0
1650313200000|2022-04-18 20:20:00|8724.7|8712.7|8724.1|8712.1|8726.6|8714.6|8724.1|8712.1|0
1650313500000|2022-04-18 20:25:00|8724|8712|8718.6|8706.6|8724.1|8712.1|8715.6|8703.6|0
1650313800000|2022-04-18 20:30:00|8718.1|8706.1|8715.6|8703.6|8718.6|8706.6|8711.9|8699.9|0
1650314100000|2022-04-18 20:35:00|8716.3|8704.3|8716.3|8704.3|8717.9|8705.9|8715.6|8703.6|0
1650314400000|2022-04-18 20:40:00|8717.2|8705.2|8718.6|8706.6|8718.6|8706.6|8717.2|8705.2|0
1650314700000|2022-04-18 20:45:00|8717.9|8705.9|8711.8|8699.8|8720|8708|8711.8|8699.8|0
1650315000000|2022-04-18 20:50:00|8712.5|8700.5|8711.8|8699.8|8713.2|8701.2|8711.8|8699.8|0
1650315300000|2022-04-18 20:55:00|8711.7|8699.7|8711.1|8699.1|8712.4|8700.4|8711.1|8699.1|0
1650315600000|2022-04-18 21:00:00|8711.7|8699.7|8714.4|8702.4|8714.7|8702.7|8711.7|8699.7|0
1650315900000|2022-04-18 21:05:00|8714.2|8702.2|8713.5|8701.5|8714.2|8702.2|8713.5|8701.5|0
1650316200000|2022-04-18 21:10:00|8714|8702|8712.1|8700.1|8714|8702|8711.2|8699.2|0
1650316500000|2022-04-18 21:15:00|8712.4|8700.4|8711|8699|8712.4|8700.4|8710.8|8698.8|0
1650316800000|2022-04-18 21:20:00|8711.7|8699.7|8704.2|8692.2|8712.8|8700.8|8703.7|8691.7|0
1650317100000|2022-04-18 21:25:00|8704.4|8692.4|8701.1|8689.1|8704.4|8692.4|8701.1|8689.1|0
1650317400000|2022-04-18 21:30:00|8701.3|8689.3|8701.4|8689.4|8701.4|8689.4|8700.9|8688.9|0
1650317700000|2022-04-18 21:35:00|8701.7|8689.7|8703.1|8691.1|8703.1|8691.1|8701.4|8689.4|0
1650318000000|2022-04-18 21:40:00|8703.6|8691.6|8704.3|8692.3|8704.5|8692.5|8703.1|8691.1|0
1650318300000|2022-04-18 21:45:00|8704.5|8692.5|8703.6|8691.6|8705|8693|8703.6|8691.6|0
1650318600000|2022-04-18 21:50:00|8704.3|8692.3|8705|8693|8705.9|8693.9|8703.6|8691.6|0
1650318900000|2022-04-18 21:55:00|8704.9|8692.9|8704.5|8692.5|8706.3|8694.3|8704.5|8692.5|0
1650319200000|2022-04-18 22:00:00|8704.4|8692.4|8704|8692|8706.8|8694.8|8699|8687|0
1650319500000|2022-04-18 22:05:00|8704.1|8692.1|8698.3|8686.3|8705|8693|8698.3|8686.3|0
1650319800000|2022-04-18 22:10:00|8697.6|8685.6|8702.7|8690.7|8703.4|8691.4|8696.7|8684.7|0
1650320100000|2022-04-18 22:15:00|8703.1|8691.1|8700.4|8688.4|8705|8693|8699|8687|0
1650320400000|2022-04-18 22:20:00|8701.3|8689.3|8705|8693|8705|8693|8700.4|8688.4|0
1650320700000|2022-04-18 22:25:00|8705.6|8693.6|8707|8695|8707.9|8695.9|8705|8693|0
1650321000000|2022-04-18 22:30:00|8707.9|8695.9|8703.6|8691.6|8708.8|8696.8|8700|8688|0
1650321300000|2022-04-18 22:35:00|8702.7|8690.7|8701.4|8689.4|8705.7|8693.7|8700.7|8688.7|0
1650321600000|2022-04-18 22:40:00|8701.3|8689.3|8700|8688|8702.7|8690.7|8699.1|8687.1|0
1650321900000|2022-04-18 22:45:00|8699.1|8687.1|8700|8688|8700.7|8688.7|8698.4|8686.4|0
1650322200000|2022-04-18 22:50:00|8700.7|8688.7|8698.4|8686.4|8700.7|8688.7|8698.4|8686.4|0
1650322500000|2022-04-18 22:55:00|8699.1|8687.1|8696.1|8684.1|8699.1|8687.1|8696.1|8684.1|0
1650322800000|2022-04-18 23:00:00|8697.7|8685.7|8702|8690|8703.6|8691.6|8697|8685|0
1650323100000|2022-04-18 23:05:00|8701.6|8689.6|8698.4|8686.4|8702|8690|8698.4|8686.4|0
1650323400000|2022-04-18 23:10:00|8699.1|8687.1|8697|8685|8699.1|8687.1|8695.9|8683.9|0
1650323700000|2022-04-18 23:15:00|8696.5|8684.5|8697|8685|8700.7|8688.7|8696.1|8684.1|0
1650324000000|2022-04-18 23:20:00|8697.7|8685.7|8697|8685|8699.1|8687.1|8695.4|8683.4|0
1650324300000|2022-04-18 23:25:00|8696.5|8684.5|8693.3|8681.3|8697|8685|8693.3|8681.3|0
1650324600000|2022-04-18 23:30:00|8693.4|8681.4|8694|8682|8694|8682|8691.7|8679.7|0
1650324900000|2022-04-18 23:35:00|8694.7|8682.7|8693.3|8681.3|8694.7|8682.7|8691|8679|0
1650325200000|2022-04-18 23:40:00|8693.6|8681.6|8695.4|8683.4|8695.4|8683.4|8693.6|8681.6|0
1650325500000|2022-04-18 23:45:00|8697|8685|8711|8699|8716|8704|8696.1|8684.1|0
1650325800000|2022-04-18 23:50:00|8711.7|8699.7|8722.7|8710.7|8726.3|8714.3|8710.1|8698.1|0
1650326100000|2022-04-18 23:55:00|8723.4|8711.4|8724.1|8712.1|8727|8715|8721.1|8709.1|0
1650326400000|2022-04-19 00:00:00|8724.8|8712.8|8713.7|8701.7|8724.8|8712.8|8713|8701|0
1650326700000|2022-04-19 00:05:00|8714.2|8702.2|8713.1|8701.1|8717.6|8705.6|8711.7|8699.7|0
1650327000000|2022-04-19 00:10:00|8713.7|8701.7|8716|8704|8718.3|8706.3|8712.3|8700.3|0
1650327300000|2022-04-19 00:15:00|8725.1|8713.1|8672.4|8660.4|8726.7|8714.7|8672.4|8660.4|0
1650327600000|2022-04-19 00:20:00|8673.3|8661.3|8672.4|8660.4|8676.9|8664.9|8670.2|8658.2|0
1650327900000|2022-04-19 00:25:00|8673.3|8661.3|8665.7|8653.7|8676.9|8664.9|8665.7|8653.7|0
1650328200000|2022-04-19 00:30:00|8656.9|8644.9|8656.8|8644.8|8658|8646|8652.3|8640.3|0
1650328500000|2022-04-19 00:35:00|8654.6|8642.6|8652.4|8640.4|8656.8|8644.8|8652.4|8640.4|0
1650328800000|2022-04-19 00:40:00|8650.2|8638.2|8642.1|8630.1|8650.2|8638.2|8642.1|8630.1|0
1650329100000|2022-04-19 00:45:00|8641|8629|8627.2|8615.2|8642.1|8630.1|8627.2|8615.2|0
1650329400000|2022-04-19 00:50:00|8624.9|8612.9|8637.3|8625.3|8637.3|8625.3|8620.3|8608.3|0
1650329700000|2022-04-19 00:55:00|8637.2|8625.2|8635|8623|8637.3|8625.3|8630.4|8618.4|0
1650330000000|2022-04-19 01:00:00|8632.8|8620.8|8632.6|8620.6|8635.1|8623.1|8625.8|8613.8|0
1650330300000|2022-04-19 01:05:00|8632.7|8620.7|8634.9|8622.9|8634.9|8622.9|8632.5|8620.5|0
1650330600000|2022-04-19 01:10:00|8636|8624|8646.3|8634.3|8647.4|8635.4|8636|8624|0
1650330900000|2022-04-19 01:15:00|8654.3|8642.3|8639.9|8627.9|8654.3|8642.3|8639.8|8627.8|0
1650331200000|2022-04-19 01:20:00|8639.8|8627.8|8651.1|8639.1|8651.1|8639.1|8637.6|8625.6|0
1650331500000|2022-04-19 01:25:00|8652|8640|8662.7|8650.7|8663.8|8651.8|8652|8640|0
1650331800000|2022-04-19 01:30:00|8654.5|8642.5|8651.3|8639.3|8655.7|8643.7|8651.2|8639.2|0
1650332100000|2022-04-19 01:35:00|8653.6|8641.6|8653.6|8641.6|8655.8|8643.8|8651.3|8639.3|0
1650332400000|2022-04-19 01:40:00|8653.5|8641.5|8649|8637|8653.7|8641.7|8649|8637|0
1650332700000|2022-04-19 01:45:00|8648.9|8636.9|8655.9|8643.9|8656|8644|8648.9|8636.9|0
1650333000000|2022-04-19 01:50:00|8653.7|8641.7|8653.6|8641.6|8653.7|8641.7|8649|8637|0
1650333300000|2022-04-19 01:55:00|8654.7|8642.7|8649|8637|8655.9|8643.9|8649|8637|0
1650333600000|2022-04-19 02:00:00|8647.9|8635.9|8651.3|8639.3|8651.3|8639.3|8646.7|8634.7|0
1650333900000|2022-04-19 02:05:00|8651.2|8639.2|8648.9|8636.9|8651.3|8639.3|8648.9|8636.9|0
1650334200000|2022-04-19 02:10:00|8646.6|8634.6|8642.1|8630.1|8646.7|8634.7|8639.8|8627.8|0
1650334500000|2022-04-19 02:15:00|8642.2|8630.2|8646.7|8634.7|8646.7|8634.7|8639.9|8627.9|0
1650334800000|2022-04-19 02:20:00|8644.4|8632.4|8646.6|8634.6|8646.6|8634.6|8644.4|8632.4|0
1650335100000|2022-04-19 02:25:00|8646.7|8634.7|8642|8630|8646.7|8634.7|8642|8630|0
1650335400000|2022-04-19 02:30:00|8642.1|8630.1|8646.5|8634.5|8646.6|8634.6|8642.1|8630.1|0
1650335700000|2022-04-19 02:35:00|8646.6|8634.6|8653.4|8641.4|8653.5|8641.5|8646.5|8634.5|0
1650336000000|2022-04-19 02:40:00|8651.1|8639.1|8651.2|8639.2|8653.4|8641.4|8651.1|8639.1|0
1650336300000|2022-04-19 02:45:00|8651.3|8639.3|8653.4|8641.4|8653.5|8641.5|8651.2|8639.2|0
1650336600000|2022-04-19 02:50:00|8653.5|8641.5|8654|8642|8654|8642|8651.2|8639.2|0
1650336900000|2022-04-19 02:55:00|8653.9|8641.9|8649.5|8637.5|8653.9|8641.9|8649.4|8637.4|0
1650337200000|2022-04-19 03:00:00|8650.6|8638.6|8650.6|8638.6|8651.8|8639.8|8649.5|8637.5|0
1650337500000|2022-04-19 03:05:00|8649.5|8637.5|8649.5|8637.5|8649.6|8637.6|8649.5|8637.5|0
1650337800000|2022-04-19 03:10:00|8649.6|8637.6|8651.9|8639.9|8652|8640|8647.3|8635.3|0
1650338100000|2022-04-19 03:15:00|8660.3|8648.3|8663.4|8651.4|8663.4|8651.4|8658.9|8646.9|0
1650338400000|2022-04-19 03:20:00|8664.3|8652.3|8672.5|8660.5|8672.5|8660.5|8663.4|8651.4|0
1650338700000|2022-04-19 03:25:00|8672|8660|8672.5|8660.5|8674.7|8662.7|8671.3|8659.3|0
1650339000000|2022-04-19 03:30:00|8663.6|8651.6|8663.6|8651.6|8665.9|8653.9|8663.5|8651.5|0
1650339300000|2022-04-19 03:35:00|8663.5|8651.5|8661.3|8649.3|8663.6|8651.6|8661.3|8649.3|0
1650339600000|2022-04-19 03:40:00|8661.4|8649.4|8661.3|8649.3|8663.6|8651.6|8659.1|8647.1|0
1650339900000|2022-04-19 03:45:00|8670.2|8658.2|8663.5|8651.5|8670.3|8658.3|8661.2|8649.2|0
1650340200000|2022-04-19 03:50:00|8664.3|8652.3|8663.5|8651.5|8668|8656|8663.5|8651.5|0
1650340500000|2022-04-19 03:55:00|8662.6|8650.6|8663.5|8651.5|8663.6|8651.6|8661.3|8649.3|0
1650340800000|2022-04-19 04:00:00|8654.6|8642.6|8653.3|8641.3|8654.6|8642.6|8652.2|8640.2|0
1650341100000|2022-04-19 04:05:00|8654.4|8642.4|8654.5|8642.5|8656.8|8644.8|8654.4|8642.4|0
1650341400000|2022-04-19 04:10:00|8655.6|8643.6|8654.4|8642.4|8656.7|8644.7|8654.4|8642.4|0
1650341700000|2022-04-19 04:15:00|8663.9|8651.9|8666.9|8654.9|8666.9|8654.9|8663.5|8651.5|0
1650342000000|2022-04-19 04:20:00|8666.5|8654.5|8665.7|8653.7|8668|8656|8665.7|8653.7|0
1650342300000|2022-04-19 04:25:00|8666.2|8654.2|8665.7|8653.7|8668|8656|8665.7|8653.7|0
1650342600000|2022-04-19 04:30:00|8654.4|8642.4|8656.7|8644.7|8656.7|8644.7|8654.4|8642.4|0
1650342900000|2022-04-19 04:35:00|8654.5|8642.5|8654.4|8642.4|8656.7|8644.7|8654.4|8642.4|0
1650343200000|2022-04-19 04:40:00|8652.2|8640.2|8654.5|8642.5|8654.5|8642.5|8652.2|8640.2|0
1650343500000|2022-04-19 04:45:00|8656.7|8644.7|8663.4|8651.4|8663.4|8651.4|8654.5|8642.5|0
1650343800000|2022-04-19 04:50:00|8661.2|8649.2|8665.7|8653.7|8665.7|8653.7|8661.1|8649.1|0
1650344100000|2022-04-19 04:55:00|8666.8|8654.8|8665.8|8653.8|8668|8656|8665.7|8653.7|0
1650344400000|2022-04-19 05:00:00|8665.7|8653.7|8661.2|8649.2|8668.1|8656.1|8661.1|8649.1|0
1650344700000|2022-04-19 05:05:00|8663.4|8651.4|8661|8649|8663.4|8651.4|8656.5|8644.5|0
1650345000000|2022-04-19 05:10:00|8660.9|8648.9|8661|8649|8663.3|8651.3|8659.8|8647.8|0
1650345300000|2022-04-19 05:15:00|8669.8|8657.8|8667.9|8655.9|8670.2|8658.2|8663.4|8651.4|0
1650345600000|2022-04-19 05:20:00|8668.3|8656.3|8668.3|8656.3|8668.3|8656.3|8666.1|8654.1|0
1650345900000|2022-04-19 05:25:00|8667.5|8655.5|8668.9|8656.9|8673.3|8661.3|8666.1|8654.1|0
1650346200000|2022-04-19 05:30:00|8668.4|8656.4|8668.8|8656.8|8671.1|8659.1|8666.6|8654.6|0
1650346500000|2022-04-19 05:35:00|8668.4|8656.4|8673.3|8661.3|8673.3|8661.3|8666.6|8654.6|0
1650346800000|2022-04-19 05:40:00|8672.5|8660.5|8673.4|8661.4|8675.6|8663.6|8671.1|8659.1|0
1650347100000|2022-04-19 05:45:00|8664.2|8652.2|8666.3|8654.3|8668.5|8656.5|8659.6|8647.6|0
1650347400000|2022-04-19 05:50:00|8668.5|8656.5|8670.9|8658.9|8673.1|8661.1|8666.4|8654.4|0
1650347700000|2022-04-19 05:55:00|8668.7|8656.7|8664|8652|8670.9|8658.9|8661.7|8649.7|0
1650348000000|2022-04-19 06:00:00|8663.9|8651.9|8662.8|8657.8|8685.8|8680.8|8655|8643|83
1650348300000|2022-04-19 06:05:00|8663.3|8658.3|8670.3|8665.3|8673.3|8668.3|8654.8|8649.8|21
1650348600000|2022-04-19 06:10:00|8669.8|8664.8|8680.3|8675.3|8680.3|8675.3|8666.3|8661.3|23
1650348900000|2022-04-19 06:15:00|8682.3|8677.3|8670.3|8665.3|8683.8|8678.8|8669.8|8664.8|27
1650349200000|2022-04-19 06:20:00|8671.8|8666.8|8678.3|8673.3|8685.8|8680.8|8667.8|8662.8|24
1650349500000|2022-04-19 06:25:00|8680.3|8675.3|8683.8|8678.8|8683.8|8678.8|8677.3|8672.3|17
1650349800000|2022-04-19 06:30:00|8684.8|8679.8|8677.3|8672.3|8684.8|8679.8|8673.8|8668.8|23
1650350100000|2022-04-19 06:35:00|8677.8|8672.8|8675.8|8670.8|8682.3|8677.3|8671.8|8666.8|18
1650350400000|2022-04-19 06:40:00|8676.3|8671.3|8681.8|8676.8|8683.8|8678.8|8675.8|8670.8|21
1650350700000|2022-04-19 06:45:00|8681.3|8676.3|8680.3|8675.3|8681.8|8676.8|8674.3|8669.3|13
1650351000000|2022-04-19 06:50:00|8681.8|8676.8|8673.3|8668.3|8683.8|8678.8|8671.3|8666.3|53
1650351300000|2022-04-19 06:55:00|8670.8|8665.8|8679.8|8674.8|8679.8|8674.8|8663.3|8658.3|167
1650351600000|2022-04-19 07:00:00|8679.3|8674.3|8672.3|8667.3|8683.8|8678.8|8651.8|8646.8|1054
1650351900000|2022-04-19 07:05:00|8672.8|8667.8|8670.3|8665.3|8680.3|8675.3|8660.8|8655.8|309
1650352200000|2022-04-19 07:10:00|8669.8|8664.8|8642.3|8637.3|8671.3|8666.3|8639.8|8634.8|351
1650352500000|2022-04-19 07:15:00|8641.8|8636.8|8636.3|8631.3|8642.3|8637.3|8624.8|8619.8|243
1650352800000|2022-04-19 07:20:00|8635.8|8630.8|8644.3|8639.3|8644.8|8639.8|8631.3|8626.3|185
1650353100000|2022-04-19 07:25:00|8650.8|8645.8|8653.8|8648.8|8664.3|8659.3|8649.8|8644.8|190
1650353400000|2022-04-19 07:30:00|8655.3|8650.3|8640.8|8635.8|8659.8|8654.8|8639.3|8634.3|222
1650353700000|2022-04-19 07:35:00|8641.3|8636.3|8642.3|8637.3|8643.8|8638.8|8632.3|8627.3|193
1650354000000|2022-04-19 07:40:00|8642.2|8637.2|8639.2|8634.2|8642.2|8637.2|8634.7|8629.7|112
1650354300000|2022-04-19 07:45:00|8638.7|8633.7|8651.2|8646.2|8654.7|8649.7|8637.7|8632.7|184
1650354600000|2022-04-19 07:50:00|8651.7|8646.7|8649.2|8644.2|8656.7|8651.7|8647.2|8642.2|146
1650354900000|2022-04-19 07:55:00|8649.7|8644.7|8653.2|8648.2|8661.2|8656.2|8648.7|8643.7|130
1650355200000|2022-04-19 08:00:00|8652.7|8647.7|8662.7|8657.7|8664.7|8659.7|8652.7|8647.7|171
1650355500000|2022-04-19 08:05:00|8662.2|8657.2|8667.2|8662.2|8674.7|8669.7|8657.7|8652.7|145
1650355800000|2022-04-19 08:10:00|8667.7|8662.7|8662.2|8657.2|8675.2|8670.2|8662.2|8657.2|104
1650356100000|2022-04-19 08:15:00|8662.7|8657.7|8665.2|8660.2|8671.2|8666.2|8662.7|8657.7|94
1650356400000|2022-04-19 08:20:00|8665.7|8660.7|8661.2|8656.2|8673.7|8668.7|8660.7|8655.7|114
1650356700000|2022-04-19 08:25:00|8660.7|8655.7|8657.7|8652.7|8662.7|8657.7|8655.7|8650.7|90
1650357000000|2022-04-19 08:30:00|8658.2|8653.2|8662.7|8657.7|8664.7|8659.7|8655.7|8650.7|84
1650357300000|2022-04-19 08:35:00|8662.2|8657.2|8666.2|8661.2|8671.7|8666.7|8658.7|8653.7|81
1650357600000|2022-04-19 08:40:00|8665.7|8660.7|8669.7|8664.7|8675.2|8670.2|8663.7|8658.7|89
1650357900000|2022-04-19 08:45:00|8669.2|8664.2|8649.2|8644.2|8669.2|8664.2|8646.2|8641.2|127
1650358200000|2022-04-19 08:50:00|8649.7|8644.7|8648.2|8643.2|8652.2|8647.2|8646.7|8641.7|129
1650358500000|2022-04-19 08:55:00|8648.7|8643.7|8646.7|8641.7|8650.7|8645.7|8642.7|8637.7|158
1650358800000|2022-04-19 09:00:00|8647.2|8642.2|8643.7|8638.7|8648.7|8643.7|8639.7|8634.7|102
1650359100000|2022-04-19 09:05:00|8644.7|8639.7|8643.2|8638.2|8645.2|8640.2|8636.2|8631.2|59
1650359400000|2022-04-19 09:10:00|8642.7|8637.7|8633.2|8628.2|8645.7|8640.7|8627.7|8622.7|106
1650359700000|2022-04-19 09:15:00|8632.7|8627.7|8633.7|8628.7|8636.7|8631.7|8631.2|8626.2|72
1650360000000|2022-04-19 09:20:00|8633.2|8628.2|8631.2|8626.2|8641.2|8636.2|8629.7|8624.7|49
1650360300000|2022-04-19 09:25:00|8631.7|8626.7|8627.2|8622.2|8634.2|8629.2|8624.7|8619.7|60
1650360600000|2022-04-19 09:30:00|8626.7|8621.7|8625.2|8620.2|8630.2|8625.2|8621.2|8616.2|74
1650360900000|2022-04-19 09:35:00|8625.7|8620.7|8625.7|8620.7|8631.2|8626.2|8621.2|8616.2|87
1650361200000|2022-04-19 09:40:00|8626.7|8621.7|8632.7|8627.7|8633.7|8628.7|8624.2|8619.2|100
1650361500000|2022-04-19 09:45:00|8633.2|8628.2|8631.2|8626.2|8634.7|8629.7|8630.7|8625.7|54
1650361800000|2022-04-19 09:50:00|8631.7|8626.7|8622.2|8617.2|8634.2|8629.2|8621.2|8616.2|80
1650362100000|2022-04-19 09:55:00|8622.7|8617.7|8632.2|8627.2|8632.2|8627.2|8622.7|8617.7|57
1650362400000|2022-04-19 10:00:00|8631.2|8626.2|8633.2|8628.2|8638.7|8633.7|8630.7|8625.7|57
1650362700000|2022-04-19 10:05:00|8633.7|8628.7|8631.7|8626.7|8633.7|8628.7|8630.2|8625.2|30
1650363000000|2022-04-19 10:10:00|8631.2|8626.2|8634.2|8629.2|8637.2|8632.2|8631.2|8626.2|53
1650363300000|2022-04-19 10:15:00|8633.7|8628.7|8635.2|8630.2|8638.7|8633.7|8633.7|8628.7|44
1650363600000|2022-04-19 10:20:00|8635.7|8630.7|8638.2|8633.2|8639.2|8634.2|8633.7|8628.7|25
1650363900000|2022-04-19 10:25:00|8638.7|8633.7|8639.2|8634.2|8640.7|8635.7|8635.7|8630.7|54
1650364200000|2022-04-19 10:30:00|8638.7|8633.7|8634.2|8629.2|8640.2|8635.2|8633.2|8628.2|44
1650364500000|2022-04-19 10:35:00|8634.7|8629.7|8640.2|8635.2|8641.7|8636.7|8634.2|8629.2|22
1650364800000|2022-04-19 10:40:00|8639.7|8634.7|8641.2|8636.2|8642.2|8637.2|8633.2|8628.2|46
1650365100000|2022-04-19 10:45:00|8640.7|8635.7|8637.2|8632.2|8640.7|8635.7|8633.2|8628.2|22
1650365400000|2022-04-19 10:50:00|8637.7|8632.7|8643.7|8638.7|8644.2|8639.2|8637.2|8632.2|55
1650365700000|2022-04-19 10:55:00|8644.2|8639.2|8647.2|8642.2|8647.2|8642.2|8638.7|8633.7|32
1650366000000|2022-04-19 11:00:00|8646.7|8641.7|8647.7|8642.7|8649.2|8644.2|8642.7|8637.7|68
1650366300000|2022-04-19 11:05:00|8648.2|8643.2|8648.2|8643.2|8650.7|8645.7|8643.7|8638.7|55
1650366600000|2022-04-19 11:10:00|8648.7|8643.7|8650.7|8645.7|8651.7|8646.7|8645.7|8640.7|43
1650366900000|2022-04-19 11:15:00|8651.7|8646.7|8648.7|8643.7|8654.2|8649.2|8647.2|8642.2|80
1650367200000|2022-04-19 11:20:00|8649.2|8644.2|8649.2|8644.2|8651.7|8646.7|8646.7|8641.7|47
1650367500000|2022-04-19 11:25:00|8649.7|8644.7|8648.7|8643.7|8653.2|8648.2|8646.7|8641.7|38
1650367800000|2022-04-19 11:30:00|8649.2|8644.2|8648.7|8643.7|8650.2|8645.2|8644.7|8639.7|84
1650368100000|2022-04-19 11:35:00|8647.7|8642.7|8650.7|8645.7|8651.2|8646.2|8645.7|8640.7|97
1650368400000|2022-04-19 11:40:00|8650.8|8645.8|8648.8|8643.8|8655.8|8650.8|8648.8|8643.8|98
1650368700000|2022-04-19 11:45:00|8649.3|8644.3|8653.3|8648.3|8655.3|8650.3|8649.3|8644.3|103
1650369000000|2022-04-19 11:50:00|8652.8|8647.8|8656.3|8651.3|8657.8|8652.8|8652.3|8647.3|52
1650369300000|2022-04-19 11:55:00|8655.8|8650.8|8658.3|8653.3|8659.8|8654.8|8655.8|8650.8|26
1650369600000|2022-04-19 12:00:00|8658.8|8653.8|8651.8|8646.8|8658.8|8653.8|8649.8|8644.8|64
1650369900000|2022-04-19 12:05:00|8652.3|8647.3|8656.8|8651.8|8659.8|8654.8|8651.8|8646.8|74
1650370200000|2022-04-19 12:10:00|8657.3|8652.3|8651.8|8646.8|8658.8|8653.8|8651.8|8646.8|59
1650370500000|2022-04-19 12:15:00|8652.8|8647.8|8644.3|8639.3|8653.3|8648.3|8642.8|8637.8|78
1650370800000|2022-04-19 12:20:00|8643.8|8638.8|8645.8|8640.8|8646.3|8641.3|8639.3|8634.3|59
1650371100000|2022-04-19 12:25:00|8645.3|8640.3|8652.3|8647.3|8652.8|8647.8|8643.3|8638.3|76
1650371400000|2022-04-19 12:30:00|8652.8|8647.8|8655.8|8650.8|8656.3|8651.3|8651.3|8646.3|40
1650371700000|2022-04-19 12:35:00|8656.3|8651.3|8657.8|8652.8|8659.3|8654.3|8654.8|8649.8|64
1650372000000|2022-04-19 12:40:00|8657.3|8652.3|8657.3|8652.3|8659.3|8654.3|8655.3|8650.3|66
1650372300000|2022-04-19 12:45:00|8657.8|8652.8|8656.8|8651.8|8658.3|8653.3|8653.3|8648.3|53
1650372600000|2022-04-19 12:50:00|8657.3|8652.3|8656.3|8651.3|8657.8|8652.8|8653.8|8648.8|42
1650372900000|2022-04-19 12:55:00|8656.8|8651.8|8657.8|8652.8|8660.3|8655.3|8656.8|8651.8|34
1650373200000|2022-04-19 13:00:00|8657.3|8652.3|8654.8|8649.8|8659.3|8654.3|8654.3|8649.3|78
1650373500000|2022-04-19 13:05:00|8655.3|8650.3|8649.8|8644.8|8655.8|8650.8|8643.8|8638.8|156
1650373800000|2022-04-19 13:10:00|8650.3|8645.3|8647.8|8642.8|8650.8|8645.8|8646.8|8641.8|86
1650374100000|2022-04-19 13:15:00|8647.3|8642.3|8648.3|8643.3|8651.3|8646.3|8646.8|8641.8|56
1650374400000|2022-04-19 13:20:00|8648.8|8643.8|8650.8|8645.8|8651.8|8646.8|8646.8|8641.8|40
1650374700000|2022-04-19 13:25:00|8651.3|8646.3|8650.3|8645.3|8651.8|8646.8|8644.8|8639.8|72
1650375000000|2022-04-19 13:30:00|8650.8|8645.8|8661.3|8656.3|8664.8|8659.8|8650.3|8645.3|124
1650375300000|2022-04-19 13:35:00|8661.8|8656.8|8663.8|8658.8|8668.8|8663.8|8658.3|8653.3|106
1650375600000|2022-04-19 13:40:00|8664.3|8659.3|8674.8|8669.8|8676.8|8671.8|8662.3|8657.3|129
1650375900000|2022-04-19 13:45:00|8676.3|8671.3|8668.3|8663.3|8677.8|8672.8|8666.3|8661.3|90
1650376200000|2022-04-19 13:50:00|8668.8|8663.8|8677.3|8672.3|8682.3|8677.3|8667.8|8662.8|140
1650376500000|2022-04-19 13:55:00|8677.8|8672.8|8697.8|8692.8|8698.8|8693.8|8677.3|8672.3|90
1650376800000|2022-04-19 14:00:00|8698.3|8693.3|8693.8|8688.8|8698.3|8693.3|8691.3|8686.3|113
1650377100000|2022-04-19 14:05:00|8693.3|8688.3|8694.8|8689.8|8697.8|8692.8|8691.8|8686.8|127
1650377400000|2022-04-19 14:10:00|8695.1|8690.1|8700.1|8695.1|8702.1|8697.1|8695.1|8690.1|135
1650377700000|2022-04-19 14:15:00|8700.6|8695.6|8698.1|8693.1|8702.1|8697.1|8691.1|8686.1|161
1650378000000|2022-04-19 14:20:00|8698.6|8693.6|8705.1|8700.1|8706.1|8701.1|8697.1|8692.1|75
1650378300000|2022-04-19 14:25:00|8705.6|8700.6|8713.6|8708.6|8713.6|8708.6|8705.1|8700.1|83
1650378600000|2022-04-19 14:30:00|8714.1|8709.1|8715.1|8710.1|8715.6|8710.6|8707.1|8702.1|98
1650378900000|2022-04-19 14:35:00|8715.6|8710.6|8713.6|8708.6|8718.1|8713.1|8710.1|8705.1|158
1650379200000|2022-04-19 14:40:00|8714.1|8709.1|8720.1|8715.1|8720.1|8715.1|8713.6|8708.6|110
1650379500000|2022-04-19 14:45:00|8721.1|8716.1|8719.6|8714.6|8725.1|8720.1|8718.6|8713.6|104
1650379800000|2022-04-19 14:50:00|8719.1|8714.1|8715.6|8710.6|8721.6|8716.6|8714.1|8709.1|107
1650380100000|2022-04-19 14:55:00|8716.1|8711.1|8707.6|8702.6|8717.6|8712.6|8706.1|8701.1|243
1650380400000|2022-04-19 15:00:00|8708.1|8703.1|8705.1|8700.1|8708.1|8703.1|8696.6|8691.6|150
1650380700000|2022-04-19 15:05:00|8705.6|8700.6|8706.1|8701.1|8710.1|8705.1|8702.1|8697.1|75
1650381000000|2022-04-19 15:10:00|8705.6|8700.6|8698.1|8693.1|8706.6|8701.6|8698.1|8693.1|95
1650381300000|2022-04-19 15:15:00|8698.6|8693.6|8708.1|8703.1|8710.1|8705.1|8697.1|8692.1|166
1650381600000|2022-04-19 15:20:00|8708.6|8703.6|8708.1|8703.1|8710.1|8705.1|8703.1|8698.1|313
1650381900000|2022-04-19 15:25:00|8709.1|8704.1|8697.1|8692.1|8709.1|8704.1|8694.6|8689.6|544
1650382200000|2022-04-19 15:30:00|8697.6|8691.6|8698.6|8691.6|8700.6|8694.6|8691.6|8684.6|504
1650382500000|2022-04-19 15:35:00|8697.6|8694.6|8706.6|8700.6|8706.6|8700.6|8697.6|8690.6|192
1650382800000|2022-04-19 15:40:00|8707.6|8699.6|8709.6|8703.6|8711.6|8705.6|8704.6|8698.6|59
1650383100000|2022-04-19 15:45:00|8710.6|8702.6|8715.6|8709.6|8715.6|8709.6|8709.6|8702.6|20
1650383400000|2022-04-19 15:50:00|8716.6|8710.6|8721.6|8715.6|8724.6|8718.6|8716.6|8710.6|59
1650383700000|2022-04-19 15:55:00|8720.6|8714.6|8717.6|8711.6|8720.6|8714.6|8716.6|8709.6|24
1650384000000|2022-04-19 16:00:00|8718.6|8712.6|8720.6|8714.6|8721.6|8714.6|8716.6|8709.6|82
1650384300000|2022-04-19 16:05:00|8722.6|8715.6|8722.6|8716.6|8722.6|8716.6|8719.6|8712.6|47
1650384600000|2022-04-19 16:10:00|8721.6|8715.6|8713.6|8707.6|8721.6|8715.6|8713.6|8706.6|41
1650384900000|2022-04-19 16:15:00|8712.6|8706.6|8718.6|8712.6|8719.6|8713.6|8711.6|8705.6|18
1650385200000|2022-04-19 16:20:00|8719.6|8713.6|8720.6|8714.6|8722.6|8715.6|8718.6|8712.6|5
1650385500000|2022-04-19 16:25:00|8719.6|8713.6|8715.6|8708.6|8721.6|8714.6|8715.6|8708.6|8
1650385800000|2022-04-19 16:30:00|8716.6|8709.6|8717.6|8711.6|8718.6|8711.6|8715.6|8708.6|4
1650386100000|2022-04-19 16:35:00|8718.6|8712.6|8710.6|8704.6|8718.6|8712.6|8710.6|8704.6|11
1650386400000|2022-04-19 16:40:00|8711.6|8703.6|8710.6|8703.6|8712.6|8705.6|8709.6|8702.6|4
1650386700000|2022-04-19 16:45:00|8711.6|8704.6|8709.6|8703.6|8711.6|8704.6|8709.6|8702.6|9
1650387000000|2022-04-19 16:50:00|8710.6|8702.6|8712.6|8706.6|8712.6|8706.6|8708.6|8702.6|4
1650387300000|2022-04-19 16:55:00|8713.6|8705.6|8710.6|8703.6|8713.6|8705.6|8709.6|8702.6|8
1650387600000|2022-04-19 17:00:00|8709.6|8704.6|8714.6|8706.6|8714.6|8708.6|8709.6|8704.6|7
1650387900000|2022-04-19 17:05:00|8715.6|8707.6|8713.6|8706.6|8715.6|8708.6|8712.6|8706.6|10
1650388200000|2022-04-19 17:10:00|8711.6|8704.6|8713.6|8706.6|8714.6|8707.6|8711.6|8704.6|3
1650388500000|2022-04-19 17:15:00|8715.6|8708.6|8717.6|8710.6|8718.6|8710.6|8715.6|8708.6|4
1650388800000|2022-04-19 17:20:00|8718.6|8711.6|8717.6|8711.6|8719.6|8711.6|8715.6|8708.6|12
1650389100000|2022-04-19 17:25:00|8716.6|8710.6|8707.6|8700.6|8716.6|8711.6|8707.6|8700.6|53
1650389400000|2022-04-19 17:30:00|8709.6|8701.6|8714.6|8707.6|8715.6|8709.6|8709.6|8701.6|21
1650389700000|2022-04-19 17:35:00|8715.6|8709.6|8713.6|8706.6|8716.6|8710.6|8713.6|8706.6|19
1650390000000|2022-04-19 17:40:00|8711.6|8704.6|8709.6|8702.6|8713.6|8706.6|8709.6|8701.6|28
1650390300000|2022-04-19 17:45:00|8707.6|8701.6|8713.6|8705.6|8713.6|8705.6|8707.6|8700.6|26
1650390600000|2022-04-19 17:50:00|8715.6|8706.6|8716.6|8709.6|8717.6|8710.6|8714.6|8706.6|24
1650390900000|2022-04-19 17:55:00|8715.6|8708.6|8714.3|8702.3|8719.6|8710.6|8711.6|8702.3|49
1650391200000|2022-04-19 18:00:00|8714.2|8702.2|8709.5|8697.5|8714.3|8702.3|8709.4|8697.4|0
1650391500000|2022-04-19 18:05:00|8709.6|8697.6|8707|8695|8711.8|8699.8|8704.7|8692.7|0
1650391800000|2022-04-19 18:10:00|8705.8|8693.8|8702.4|8690.4|8707|8695|8697.7|8685.7|0
1650392100000|2022-04-19 18:15:00|8702.3|8690.3|8699.9|8687.9|8702.4|8690.4|8697.7|8685.7|0
1650392400000|2022-04-19 18:20:00|8697.7|8685.7|8704.4|8692.4|8706.7|8694.7|8695.4|8683.4|0
1650392700000|2022-04-19 18:25:00|8703.3|8691.3|8707.2|8695.2|8707.2|8695.2|8699.8|8687.8|0
1650393000000|2022-04-19 18:30:00|8706|8694|8703|8691|8709.6|8697.6|8700.7|8688.7|0
1650393300000|2022-04-19 18:35:00|8703.1|8691.1|8710|8698|8710.1|8698.1|8700.8|8688.8|0
1650393600000|2022-04-19 18:40:00|8707.8|8695.8|8710.1|8698.1|8712.4|8700.4|8707.7|8695.7|0
1650393900000|2022-04-19 18:45:00|8708.9|8696.9|8707.7|8695.7|8710.1|8698.1|8707.6|8695.6|0
1650394200000|2022-04-19 18:50:00|8708.9|8696.9|8707.7|8695.7|8714.6|8702.6|8705.4|8693.4|0
1650394500000|2022-04-19 18:55:00|8707.8|8695.8|8712.3|8700.3|8712.3|8700.3|8707.7|8695.7|0
1650394800000|2022-04-19 19:00:00|8710.1|8698.1|8710.1|8698.1|8714.6|8702.6|8708.9|8696.9|0
1650395100000|2022-04-19 19:05:00|8708.9|8696.9|8717|8705|8717|8705|8707.7|8695.7|0
1650395400000|2022-04-19 19:10:00|8716.9|8704.9|8728.7|8716.7|8728.7|8716.7|8714.7|8702.7|0
1650395700000|2022-04-19 19:15:00|8728.6|8716.6|8724.3|8712.3|8731|8719|8724.3|8712.3|0
1650396000000|2022-04-19 19:20:00|8725.5|8713.5|8728.9|8716.9|8728.9|8716.9|8722|8710|0
1650396300000|2022-04-19 19:25:00|8726.6|8714.6|8722.1|8710.1|8728.9|8716.9|8722.1|8710.1|0
1650396600000|2022-04-19 19:30:00|8724.3|8712.3|8726.5|8714.5|8731.1|8719.1|8724.3|8712.3|0
1650396900000|2022-04-19 19:35:00|8726.6|8714.6|8733.1|8721.1|8735.7|8723.7|8726.5|8714.5|0
1650397200000|2022-04-19 19:40:00|8732|8720|8725|8713|8733.1|8721.1|8723.9|8711.9|0
1650397500000|2022-04-19 19:45:00|8726.2|8714.2|8728.3|8716.3|8731.7|8719.7|8723.7|8711.7|0
1650397800000|2022-04-19 19:50:00|8728.4|8716.4|8735|8723|8744.3|8732.3|8728.4|8716.4|0
1650398100000|2022-04-19 19:55:00|8732.8|8720.8|8750.4|8738.4|8750.5|8738.5|8728|8716|0
1650398400000|2022-04-19 20:00:00|8750.3|8738.3|8718.4|8706.4|8751.5|8739.5|8716.8|8704.8|0
1650398700000|2022-04-19 20:05:00|8717.9|8705.9|8718.4|8706.4|8723.9|8711.9|8717.7|8705.7|0
1650399000000|2022-04-19 20:10:00|8719.3|8707.3|8708.9|8696.9|8719.7|8707.7|8707.8|8695.8|0
1650399300000|2022-04-19 20:15:00|8709.4|8697.4|8722.2|8710.2|8723.8|8711.8|8709.4|8697.4|0
1650399600000|2022-04-19 20:20:00|8722.4|8710.4|8725.9|8713.9|8726.8|8714.8|8722.2|8710.2|0
1650399900000|2022-04-19 20:25:00|8725.4|8713.4|8722.2|8710.2|8725.9|8713.9|8722.2|8710.2|0
1650400200000|2022-04-19 20:30:00|8721.7|8709.7|8722.7|8710.7|8724.3|8712.3|8721.7|8709.7|0
1650400500000|2022-04-19 20:35:00|8722.9|8710.9|8723.4|8711.4|8724.3|8712.3|8721.7|8709.7|0
1650400800000|2022-04-19 20:40:00|8723.8|8711.8|8722.2|8710.2|8725.4|8713.4|8722.2|8710.2|0
1650401100000|2022-04-19 20:45:00|8722.7|8710.7|8722.2|8710.2|8723.4|8711.4|8721.7|8709.7|0
1650401400000|2022-04-19 20:50:00|8722.4|8710.4|8722.9|8710.9|8722.9|8710.9|8721.7|8709.7|0
1650401700000|2022-04-19 20:55:00|8723.4|8711.4|8722.7|8710.7|8723.8|8711.8|8721.7|8709.7|0
1650402000000|2022-04-19 21:00:00|8722.9|8710.9|8722|8710|8723.1|8711.1|8722|8710|0
1650402300000|2022-04-19 21:05:00|8721.7|8709.7|8722.2|8710.2|8722.2|8710.2|8721.5|8709.5|0
1650402600000|2022-04-19 21:10:00|8722|8710|8721.7|8709.7|8722.2|8710.2|8721.5|8709.5|0
1650402900000|2022-04-19 21:15:00|8721.5|8709.5|8720.4|8708.4|8722.4|8710.4|8720.4|8708.4|0
1650403200000|2022-04-19 21:20:00|8720.6|8708.6|8720.8|8708.8|8721.1|8709.1|8720.4|8708.4|0
1650403500000|2022-04-19 21:25:00|8721.1|8709.1|8720.4|8708.4|8721.1|8709.1|8719.7|8707.7|0
1650403800000|2022-04-19 21:30:00|8720.6|8708.6|8719.7|8707.7|8720.6|8708.6|8718.8|8706.8|0
1650404100000|2022-04-19 21:35:00|8720.1|8708.1|8720.6|8708.6|8720.6|8708.6|8719.7|8707.7|0
1650404400000|2022-04-19 21:40:00|8720.4|8708.4|8719.9|8707.9|8720.4|8708.4|8719.2|8707.2|0
1650404700000|2022-04-19 21:45:00|8720.1|8708.1|8720.4|8708.4|8720.4|8708.4|8720.1|8708.1|0
1650405000000|2022-04-19 21:50:00|8720.1|8708.1|8720.1|8708.1|8720.4|8708.4|8719.9|8707.9|0
1650405300000|2022-04-19 21:55:00|8719.7|8707.7|8719.7|8707.7|8721.1|8709.1|8719.7|8707.7|0
1650405600000|2022-04-19 22:00:00|8720.6|8708.6|8719.7|8707.7|8722.2|8710.2|8718.3|8706.3|0
1650405900000|2022-04-19 22:05:00|8720.1|8708.1|8724.7|8712.7|8725|8713|8719.2|8707.2|0
1650406200000|2022-04-19 22:10:00|8724.3|8712.3|8725.9|8713.9|8726.3|8714.3|8723.8|8711.8|0
1650406500000|2022-04-19 22:15:00|8726.1|8714.1|8728.4|8716.4|8729.1|8717.1|8725.9|8713.9|0
1650406800000|2022-04-19 22:20:00|8728.9|8716.9|8727.5|8715.5|8728.9|8716.9|8725.9|8713.9|0
1650407100000|2022-04-19 22:25:00|8727.9|8715.9|8727.9|8715.9|8728.9|8716.9|8725.9|8713.9|0
1650407400000|2022-04-19 22:30:00|8728|8716|8731.2|8719.2|8731.2|8719.2|8727.9|8715.9|0
1650407700000|2022-04-19 22:35:00|8730.9|8718.9|8733.2|8721.2|8734.6|8722.6|8730.9|8718.9|0
1650408000000|2022-04-19 22:40:00|8733|8721|8731.2|8719.2|8733.2|8721.2|8730.9|8718.9|0
1650408300000|2022-04-19 22:45:00|8731.4|8719.4|8730.5|8718.5|8732.1|8720.1|8730.5|8718.5|0
1650408600000|2022-04-19 22:50:00|8730|8718|8729.6|8717.6|8730.9|8718.9|8728.9|8716.9|0
1650408900000|2022-04-19 22:55:00|8729.8|8717.8|8728.9|8716.9|8730.9|8718.9|8727.5|8715.5|0
1650409200000|2022-04-19 23:00:00|8729.1|8717.1|8725.4|8713.4|8729.6|8717.6|8723.8|8711.8|0
1650409500000|2022-04-19 23:05:00|8725.9|8713.9|8724.7|8712.7|8725.9|8713.9|8723.8|8711.8|0
1650409800000|2022-04-19 23:10:00|8725|8713|8724.7|8712.7|8725.4|8713.4|8723.4|8711.4|0
1650410100000|2022-04-19 23:15:00|8724.3|8712.3|8725|8713|8725.4|8713.4|8723.8|8711.8|0
1650410400000|2022-04-19 23:20:00|8725.2|8713.2|8725.4|8713.4|8727|8715|8725|8713|0
1650410700000|2022-04-19 23:25:00|8725.7|8713.7|8721.7|8709.7|8725.9|8713.9|8721.3|8709.3|0
1650411000000|2022-04-19 23:30:00|8721.8|8709.8|8720.6|8708.6|8723.1|8711.1|8720.6|8708.6|0
1650411300000|2022-04-19 23:35:00|8720.8|8708.8|8723.4|8711.4|8723.8|8711.8|8719.2|8707.2|0
1650411600000|2022-04-19 23:40:00|8723.6|8711.6|8727|8715|8727|8715|8723.6|8711.6|0
1650411900000|2022-04-19 23:45:00|8726.8|8714.8|8725|8713|8728.4|8716.4|8724.7|8712.7|0
1650412200000|2022-04-19 23:50:00|8725.2|8713.2|8726.8|8714.8|8727.9|8715.9|8724.7|8712.7|0
1650412500000|2022-04-19 23:55:00|8727|8715|8726.8|8714.8|8727.9|8715.9|8725|8713|0
1650412800000|2022-04-20 00:00:00|8726.3|8714.3|8726.7|8714.7|8732.4|8720.4|8724.6|8712.6|0
1650413100000|2022-04-20 00:05:00|8726.5|8714.5|8725.3|8713.3|8727.8|8715.8|8723.7|8711.7|0
1650413400000|2022-04-20 00:10:00|8725.8|8713.8|8727.4|8715.4|8728.3|8716.3|8725.1|8713.1|0
1650413700000|2022-04-20 00:15:00|8726.8|8714.8|8730.4|8718.4|8735|8723|8723.9|8711.9|0
1650414000000|2022-04-20 00:20:00|8731.3|8719.3|8734.9|8722.9|8734.9|8722.9|8730.4|8718.4|0
1650414300000|2022-04-20 00:25:00|8735.8|8723.8|8739.4|8727.4|8741.7|8729.7|8734.9|8722.9|0
1650414600000|2022-04-20 00:30:00|8741.3|8729.3|8743.3|8731.3|8745.5|8733.5|8736.6|8724.6|0
1650414900000|2022-04-20 00:35:00|8745.5|8733.5|8747.8|8735.8|8747.8|8735.8|8741|8729|0
1650415200000|2022-04-20 00:40:00|8745.6|8733.6|8741.1|8729.1|8747.8|8735.8|8741.1|8729.1|0
1650415500000|2022-04-20 00:45:00|8740.6|8728.6|8739.2|8727.2|8740.6|8728.6|8739.2|8727.2|0
1650415800000|2022-04-20 00:50:00|8740.1|8728.1|8741.5|8729.5|8743.7|8731.7|8737|8725|0
1650416100000|2022-04-20 00:55:00|8741.9|8729.9|8742.6|8730.6|8746|8734|8741.5|8729.5|0
1650416400000|2022-04-20 01:00:00|8742.2|8730.2|8743.8|8731.8|8748.3|8736.3|8741.5|8729.5|0
1650416700000|2022-04-20 01:05:00|8743.7|8731.7|8741.5|8729.5|8743.8|8731.8|8739.2|8727.2|0
1650417000000|2022-04-20 01:10:00|8742.4|8730.4|8737|8725|8743.8|8731.8|8737|8725|0
1650417300000|2022-04-20 01:15:00|8736.1|8724.1|8715.2|8703.2|8736.1|8724.1|8712.9|8700.9|0
1650417600000|2022-04-20 01:20:00|8714.3|8702.3|8715.2|8703.2|8717.5|8705.5|8710.7|8698.7|0
1650417900000|2022-04-20 01:25:00|8714.8|8702.8|8710.7|8698.7|8715.2|8703.2|8706.2|8694.2|0
1650418200000|2022-04-20 01:30:00|8711.4|8699.4|8703.5|8691.5|8714.8|8702.8|8703.5|8691.5|0
1650418500000|2022-04-20 01:35:00|8705.7|8693.7|8710.3|8698.3|8714.8|8702.8|8705.7|8693.7|0
1650418800000|2022-04-20 01:40:00|8709.2|8697.2|8710.3|8698.3|8712.6|8700.6|8709.2|8697.2|0
1650419100000|2022-04-20 01:45:00|8710.2|8698.2|8712.5|8700.5|8714.8|8702.8|8708|8696|0
1650419400000|2022-04-20 01:50:00|8714.7|8702.7|8712.5|8700.5|8714.8|8702.8|8710.3|8698.3|0
1650419700000|2022-04-20 01:55:00|8712.6|8700.6|8705.8|8693.8|8713.7|8701.7|8705.8|8693.8|0
1650420000000|2022-04-20 02:00:00|8707.1|8695.1|8708.5|8696.5|8710.8|8698.8|8704|8692|0
1650420300000|2022-04-20 02:05:00|8707.6|8695.6|8717.5|8705.5|8719.8|8707.8|8706.3|8694.3|0
1650420600000|2022-04-20 02:10:00|8718|8706|8715.3|8703.3|8722|8710|8713|8701|0
1650420900000|2022-04-20 02:15:00|8717.2|8705.2|8714.9|8702.9|8719.4|8707.4|8714.9|8702.9|0
1650421200000|2022-04-20 02:20:00|8713.8|8701.8|8714.9|8702.9|8717.1|8705.1|8712.6|8700.6|0
1650421500000|2022-04-20 02:25:00|8714.8|8702.8|8719.4|8707.4|8721.7|8709.7|8712.6|8700.6|0
1650421800000|2022-04-20 02:30:00|8717.2|8705.2|8719.4|8707.4|8719.4|8707.4|8713.7|8701.7|0
1650422100000|2022-04-20 02:35:00|8718.3|8706.3|8719.4|8707.4|8719.4|8707.4|8717.1|8705.1|0
1650422400000|2022-04-20 02:40:00|8717.1|8705.1|8714.9|8702.9|8717.1|8705.1|8713.7|8701.7|0
1650422700000|2022-04-20 02:45:00|8714.8|8702.8|8717.1|8705.1|8719.4|8707.4|8714.8|8702.8|0
1650423000000|2022-04-20 02:50:00|8714.9|8702.9|8717.1|8705.1|8719.4|8707.4|8714.9|8702.9|0
1650423300000|2022-04-20 02:55:00|8719.4|8707.4|8721.7|8709.7|8721.7|8709.7|8719.4|8707.4|0
1650423600000|2022-04-20 03:00:00|8722.9|8710.9|8723.9|8711.9|8726.2|8714.2|8721.7|8709.7|0
1650423900000|2022-04-20 03:05:00|8724|8712|8724|8712|8726.2|8714.2|8721.7|8709.7|0
1650424200000|2022-04-20 03:10:00|8725.1|8713.1|8721.7|8709.7|8726.2|8714.2|8717.1|8705.1|0
1650424500000|2022-04-20 03:15:00|8721.6|8709.6|8721.6|8709.6|8721.7|8709.7|8714.9|8702.9|0
1650424800000|2022-04-20 03:20:00|8721.7|8709.7|8723.9|8711.9|8726.2|8714.2|8721.6|8709.6|0
1650425100000|2022-04-20 03:25:00|8726.1|8714.1|8723.9|8711.9|8726.2|8714.2|8723.9|8711.9|0
1650425400000|2022-04-20 03:30:00|8723.4|8711.4|8722|8710|8724.3|8712.3|8719.8|8707.8|0
1650425700000|2022-04-20 03:35:00|8722.9|8710.9|8726.5|8714.5|8727.6|8715.6|8722|8710|0
1650426000000|2022-04-20 03:40:00|8725.7|8713.7|8726.5|8714.5|8728.8|8716.8|8724.3|8712.3|0
1650426300000|2022-04-20 03:45:00|8723.9|8711.9|8726.2|8714.2|8728.4|8716.4|8723.8|8711.8|0
1650426600000|2022-04-20 03:50:00|8728.4|8716.4|8733|8721|8733|8721|8726.1|8714.1|0
1650426900000|2022-04-20 03:55:00|8735.2|8723.2|8733|8721|8735.2|8723.2|8733|8721|0
1650427200000|2022-04-20 04:00:00|8733.1|8721.1|8728.5|8716.5|8733.1|8721.1|8728.5|8716.5|0
1650427500000|2022-04-20 04:05:00|8730.7|8718.7|8728.5|8716.5|8730.8|8718.8|8728.5|8716.5|0
1650427800000|2022-04-20 04:10:00|8726.2|8714.2|8726.2|8714.2|8726.2|8714.2|8723.9|8711.9|0
1650428100000|2022-04-20 04:15:00|8726.3|8714.3|8728.4|8716.4|8728.5|8716.5|8726.2|8714.2|0
1650428400000|2022-04-20 04:20:00|8728.5|8716.5|8730.7|8718.7|8730.7|8718.7|8726.2|8714.2|0
1650428700000|2022-04-20 04:25:00|8732.9|8720.9|8732.9|8720.9|8733|8721|8730.7|8718.7|0
1650429000000|2022-04-20 04:30:00|8733|8721|8733|8721|8735.2|8723.2|8732.9|8720.9|0
1650429300000|2022-04-20 04:35:00|8735.2|8723.2|8733|8721|8735.2|8723.2|8732.9|8720.9|0
1650429600000|2022-04-20 04:40:00|8735.2|8723.2|8735.2|8723.2|8735.2|8723.2|8735.2|8723.2|0
1650429900000|2022-04-20 04:45:00|8732.9|8720.9|8735.2|8723.2|8735.2|8723.2|8732.9|8720.9|0
1650430200000|2022-04-20 04:50:00|8732.9|8720.9|8732.9|8720.9|8733|8721|8732.9|8720.9|0
1650430500000|2022-04-20 04:55:00|8735.1|8723.1|8732.9|8720.9|8735.1|8723.1|8732.9|8720.9|0
1650430800000|2022-04-20 05:00:00|8734.1|8722.1|8715.4|8703.4|8742.3|8730.3|8713.1|8701.1|0
1650431100000|2022-04-20 05:05:00|8716.2|8704.2|8715.4|8703.4|8724.4|8712.4|8713.2|8701.2|0
1650431400000|2022-04-20 05:10:00|8715|8703|8713.2|8701.2|8715|8703|8708.7|8696.7|0
1650431700000|2022-04-20 05:15:00|8713.1|8701.1|8706.2|8694.2|8713.2|8701.2|8706.2|8694.2|0
1650432000000|2022-04-20 05:20:00|8707.1|8695.1|8710.7|8698.7|8712.9|8700.9|8704|8692|0
1650432300000|2022-04-20 05:25:00|8710.2|8698.2|8726.4|8714.4|8726.4|8714.4|8708.4|8696.4|0
1650432600000|2022-04-20 05:30:00|8727.2|8715.2|8717.4|8705.4|8730.9|8718.9|8717.4|8705.4|0
1650432900000|2022-04-20 05:35:00|8716.6|8704.6|8717.4|8705.4|8719.7|8707.7|8712.9|8700.9|0
1650433200000|2022-04-20 05:40:00|8717.9|8705.9|8730.9|8718.9|8735.4|8723.4|8717.4|8705.4|0
1650433500000|2022-04-20 05:45:00|8730.1|8718.1|8735.4|8723.4|8735.4|8723.4|8724.2|8712.2|0
1650433800000|2022-04-20 05:50:00|8736.3|8724.3|8737.6|8725.6|8742.1|8730.1|8735.4|8723.4|0
1650434100000|2022-04-20 05:55:00|8738.5|8726.5|8739.9|8727.9|8741|8729|8735.4|8723.4|0
1650434400000|2022-04-20 06:00:00|8737.2|8725.2|8716.1|8711.1|8741.7|8729.7|8713.6|8708.6|84
1650434700000|2022-04-20 06:05:00|8719.6|8714.6|8708.1|8703.1|8720.6|8715.6|8706.1|8701.1|10
1650435000000|2022-04-20 06:10:00|8707.6|8702.6|8706.1|8701.1|8711.1|8706.1|8705.6|8700.6|2
1650435300000|2022-04-20 06:15:00|8704.1|8699.1|8698.1|8693.1|8706.1|8701.1|8697.6|8692.6|18
1650435600000|2022-04-20 06:20:00|8698.6|8693.6|8703.6|8698.6|8706.1|8701.1|8698.1|8693.1|7
1650435900000|2022-04-20 06:25:00|8703.1|8698.1|8699.6|8694.6|8706.1|8701.1|8699.6|8694.6|3
1650436200000|2022-04-20 06:30:00|8701.6|8696.6|8707.1|8702.1|8708.1|8703.1|8701.1|8696.1|12
1650436500000|2022-04-20 06:35:00|8707.6|8702.6|8710.1|8705.1|8710.6|8705.6|8703.6|8698.6|17
1650436800000|2022-04-20 06:40:00|8709.6|8704.6|8707.1|8702.1|8712.1|8707.1|8706.6|8701.6|3
1650437100000|2022-04-20 06:45:00|8707.6|8702.6|8712.1|8707.1|8719.6|8714.6|8707.6|8702.6|24
1650437400000|2022-04-20 06:50:00|8712.6|8707.6|8719.1|8714.1|8721.1|8716.1|8706.6|8701.6|11
1650437700000|2022-04-20 06:55:00|8718.6|8713.6|8720.6|8715.6|8721.1|8716.1|8713.1|8708.1|70
1650438000000|2022-04-20 07:00:00|8722.6|8717.6|8730.6|8725.6|8730.6|8725.6|8708.1|8703.1|621
1650438300000|2022-04-20 07:05:00|8730.1|8725.1|8739.6|8734.6|8754.6|8749.6|8727.6|8722.6|379
1650438600000|2022-04-20 07:10:00|8740.1|8735.1|8727.1|8722.1|8743.6|8738.6|8725.1|8720.1|281
1650438900000|2022-04-20 07:15:00|8728.6|8723.6|8748.6|8743.6|8749.1|8744.1|8727.6|8722.6|126
1650439200000|2022-04-20 07:20:00|8749.1|8744.1|8727.6|8722.6|8749.6|8744.6|8725.1|8720.1|113
1650439500000|2022-04-20 07:25:00|8727.1|8722.1|8732.1|8727.1|8735.1|8730.1|8717.1|8712.1|99
1650439800000|2022-04-20 07:30:00|8731.6|8726.6|8731.6|8726.6|8735.6|8730.6|8726.1|8721.1|111
1650440100000|2022-04-20 07:35:00|8732.1|8727.1|8724.1|8719.1|8733.6|8728.6|8719.6|8714.6|73
1650440400000|2022-04-20 07:40:00|8724.5|8719.5|8721|8716|8732|8727|8720.5|8715.5|68
1650440700000|2022-04-20 07:45:00|8721.5|8716.5|8724|8719|8725.5|8720.5|8718|8713|81
1650441000000|2022-04-20 07:50:00|8723.5|8718.5|8737|8732|8743|8738|8723|8718|108
1650441300000|2022-04-20 07:55:00|8737.5|8732.5|8732.5|8727.5|8738|8733|8732|8727|80
1650441600000|2022-04-20 08:00:00|8733|8728|8727|8722|8734|8729|8726.5|8721.5|67
1650441900000|2022-04-20 08:05:00|8727.5|8722.5|8722|8717|8730|8725|8718.5|8713.5|60
1650442200000|2022-04-20 08:10:00|8721.5|8716.5|8718.5|8713.5|8723|8718|8716|8711|73
1650442500000|2022-04-20 08:15:00|8719.5|8714.5|8711.5|8706.5|8719.5|8714.5|8711.5|8706.5|106
1650442800000|2022-04-20 08:20:00|8711|8706|8723.5|8718.5|8724|8719|8710|8705|55
1650443100000|2022-04-20 08:25:00|8724|8719|8722|8717|8724.5|8719.5|8719.5|8714.5|38
1650443400000|2022-04-20 08:30:00|8721.5|8716.5|8733|8728|8733|8728|8721.5|8716.5|49
1650443700000|2022-04-20 08:35:00|8733.5|8728.5|8736|8731|8739.5|8734.5|8731|8726|46
1650444000000|2022-04-20 08:40:00|8736.5|8731.5|8734.5|8729.5|8737|8732|8732.5|8727.5|71
1650444300000|2022-04-20 08:45:00|8735|8730|8725|8720|8735|8730|8725|8720|47
1650444600000|2022-04-20 08:50:00|8725.5|8720.5|8727|8722|8729.5|8724.5|8722|8717|66
1650444900000|2022-04-20 08:55:00|8726.5|8721.5|8737.5|8732.5|8740|8735|8723|8718|98
1650445200000|2022-04-20 09:00:00|8738|8733|8750|8745|8751|8746|8738|8733|103
1650445500000|2022-04-20 09:05:00|8750.5|8745.5|8754.5|8749.5|8758|8753|8749|8744|59
1650445800000|2022-04-20 09:10:00|8755|8750|8746.5|8741.5|8757|8752|8745|8740|78
1650446100000|2022-04-20 09:15:00|8746|8741|8755|8750|8756|8751|8744|8739|96
1650446400000|2022-04-20 09:20:00|8755.5|8750.5|8768|8763|8770|8765|8755|8750|111
1650446700000|2022-04-20 09:25:00|8768.5|8763.5|8774|8769|8776|8771|8767.5|8762.5|97
1650447000000|2022-04-20 09:30:00|8773.5|8768.5|8784|8779|8784|8779|8771.5|8766.5|100
1650447300000|2022-04-20 09:35:00|8783.5|8778.5|8791|8786|8792|8787|8782.5|8777.5|238
1650447600000|2022-04-20 09:40:00|8791.5|8786.5|8803|8798|8805.5|8800.5|8790.5|8785.5|146
1650447900000|2022-04-20 09:45:00|8802.5|8797.5|8806.5|8801.5|8815.5|8810.5|8802.5|8797.5|117
1650448200000|2022-04-20 09:50:00|8806|8801|8806|8801|8811.5|8806.5|8803|8798|75
1650448500000|2022-04-20 09:55:00|8806.5|8801.5|8802|8797|8807|8802|8800.5|8795.5|151
1650448800000|2022-04-20 10:00:00|8802.5|8797.5|8797|8792|8804.5|8799.5|8795|8790|83
1650449100000|2022-04-20 10:05:00|8796.5|8791.5|8806|8801|8806|8801|8794|8789|46
1650449400000|2022-04-20 10:10:00|8805.5|8800.5|8798.5|8793.5|8806|8801|8797.5|8792.5|63
1650449700000|2022-04-20 10:15:00|8799|8794|8801|8796|8805|8800|8798.5|8793.5|43
1650450000000|2022-04-20 10:20:00|8800.5|8795.5|8801|8796|8803.5|8798.5|8797|8792|49
1650450300000|2022-04-20 10:25:00|8801.5|8796.5|8801|8796|8804|8799|8799|8794|53
1650450600000|2022-04-20 10:30:00|8801.5|8796.5|8803.5|8798.5|8806.5|8801.5|8799.5|8794.5|50
1650450900000|2022-04-20 10:35:00|8803|8798|8804|8799|8805|8800|8800|8795|27
1650451200000|2022-04-20 10:40:00|8804.5|8799.5|8808.5|8803.5|8808.5|8803.5|8803.5|8798.5|162
1650451500000|2022-04-20 10:45:00|8808|8803|8798|8793|8808.5|8803.5|8797|8792|58
1650451800000|2022-04-20 10:50:00|8798.5|8793.5|8807|8802|8807.5|8802.5|8797|8792|109
1650452100000|2022-04-20 10:55:00|8807.5|8802.5|8805|8800|8809|8804|8803.5|8798.5|88
1650452400000|2022-04-20 11:00:00|8804.5|8799.5|8807.5|8802.5|8807.5|8802.5|8797.5|8792.5|112
1650452700000|2022-04-20 11:05:00|8808.5|8803.5|8801|8796|8808.5|8803.5|8798.5|8793.5|31
1650453000000|2022-04-20 11:10:00|8800.5|8795.5|8800.5|8795.5|8805.5|8800.5|8799|8794|30
1650453300000|2022-04-20 11:15:00|8800|8795|8800|8795|8804|8799|8797.5|8792.5|40
1650453600000|2022-04-20 11:20:00|8799.5|8794.5|8803|8798|8804.5|8799.5|8797|8792|22
1650453900000|2022-04-20 11:25:00|8803.5|8798.5|8805|8800|8805.5|8800.5|8802.5|8797.5|13
1650454200000|2022-04-20 11:30:00|8804.5|8799.5|8805.5|8800.5|8809.5|8804.5|8802.5|8797.5|47
1650454500000|2022-04-20 11:35:00|8804|8799|8801|8796|8806.5|8801.5|8800|8795|66
1650454800000|2022-04-20 11:40:00|8799.5|8794.5|8801.5|8796.5|8802|8797|8798|8793|69
1650455100000|2022-04-20 11:45:00|8802|8797|8809|8804|8809|8804|8800.5|8795.5|59
1650455400000|2022-04-20 11:50:00|8808.5|8803.5|8807|8802|8817.5|8812.5|8806.5|8801.5|161
1650455700000|2022-04-20 11:55:00|8806.5|8801.5|8810.5|8805.5|8814.5|8809.5|8806.5|8801.5|130
1650456000000|2022-04-20 12:00:00|8810|8805|8817|8812|8818|8813|8810|8805|74
1650456300000|2022-04-20 12:05:00|8818|8813|8814.5|8809.5|8818.5|8813.5|8811|8806|56
1650456600000|2022-04-20 12:10:00|8814|8809|8806.5|8801.5|8815|8810|8806|8801|54
1650456900000|2022-04-20 12:15:00|8807|8802|8806.5|8801.5|8809|8804|8803.5|8798.5|57
1650457200000|2022-04-20 12:20:00|8807|8802|8806|8801|8809|8804|8803|8798|62
1650457500000|2022-04-20 12:25:00|8805.5|8800.5|8812|8807|8813|8808|8803|8798|69
1650457800000|2022-04-20 12:30:00|8812.5|8807.5|8816|8811|8818.5|8813.5|8812|8807|83
1650458100000|2022-04-20 12:35:00|8816.5|8811.5|8815.5|8810.5|8820|8815|8815|8810|90
1650458400000|2022-04-20 12:40:00|8815|8810|8813.5|8808.5|8819.5|8814.5|8812.5|8807.5|62
1650458700000|2022-04-20 12:45:00|8814|8809|8811.5|8806.5|8816.5|8811.5|8810.5|8805.5|34
1650459000000|2022-04-20 12:50:00|8812|8807|8810|8805|8812|8807|8803|8798|125
1650459300000|2022-04-20 12:55:00|8809.5|8804.5|8810.5|8805.5|8812|8807|8806|8801|48
1650459600000|2022-04-20 13:00:00|8810|8805|8811.5|8806.5|8811.5|8806.5|8806.5|8801.5|81
1650459900000|2022-04-20 13:05:00|8812|8807|8811|8806|8814|8809|8810|8805|55
1650460200000|2022-04-20 13:10:00|8810.5|8805.5|8801.5|8796.5|8810.5|8805.5|8801.5|8796.5|43
1650460500000|2022-04-20 13:15:00|8801|8796|8799.5|8794.5|8802.5|8797.5|8798.5|8793.5|23
1650460800000|2022-04-20 13:20:00|8799|8794|8791.5|8786.5|8799|8794|8791|8786|108
1650461100000|2022-04-20 13:25:00|8792|8787|8789.5|8784.5|8792.5|8787.5|8785|8780|73
1650461400000|2022-04-20 13:30:00|8790|8785|8796.5|8791.5|8798|8793|8788|8783|97
1650461700000|2022-04-20 13:35:00|8797|8792|8803.5|8798.5|8804.5|8799.5|8795.5|8790.5|153
1650462000000|2022-04-20 13:40:00|8804|8799|8796.5|8791.5|8804.5|8799.5|8794.5|8789.5|69
1650462300000|2022-04-20 13:45:00|8796|8791|8791.5|8786.5|8799|8794|8787.5|8782.5|72
1650462600000|2022-04-20 13:50:00|8792|8787|8790.5|8785.5|8794.5|8789.5|8789|8784|63
1650462900000|2022-04-20 13:55:00|8791|8786|8784|8779|8792.5|8787.5|8782.5|8777.5|57
1650463200000|2022-04-20 14:00:00|8784.5|8779.5|8782|8777|8787.5|8782.5|8781|8776|93
1650463500000|2022-04-20 14:05:00|8782.5|8777.5|8782.5|8777.5|8788.5|8783.5|8780.5|8775.5|65
1650463800000|2022-04-20 14:10:00|8781.3|8776.3|8775.8|8770.8|8783.3|8778.3|8773.8|8768.8|138
1650464100000|2022-04-20 14:15:00|8776.3|8771.3|8770.3|8765.3|8777.8|8772.8|8767.8|8762.8|124
1650464400000|2022-04-20 14:20:00|8770.8|8765.8|8765.3|8760.3|8774.3|8769.3|8764.8|8759.8|66
1650464700000|2022-04-20 14:25:00|8765.8|8760.8|8770.8|8765.8|8770.8|8765.8|8763.8|8758.8|78
1650465000000|2022-04-20 14:30:00|8771.3|8766.3|8775.3|8770.3|8775.8|8770.8|8769.8|8764.8|107
1650465300000|2022-04-20 14:35:00|8775.8|8770.8|8773.3|8768.3|8777.8|8772.8|8773.3|8768.3|83
1650465600000|2022-04-20 14:40:00|8773.8|8768.8|8780.3|8775.3|8781.8|8776.8|8773.3|8768.3|128
1650465900000|2022-04-20 14:45:00|8780.8|8775.8|8772.8|8767.8|8781.8|8776.8|8772.3|8767.3|137
1650466200000|2022-04-20 14:50:00|8772.3|8767.3|8771.8|8766.8|8774.8|8769.8|8769.3|8764.3|53
1650466500000|2022-04-20 14:55:00|8770.8|8765.8|8772.8|8767.8|8774.3|8769.3|8769.8|8764.8|69
1650466800000|2022-04-20 15:00:00|8772.3|8767.3|8765.3|8760.3|8772.8|8767.8|8764.8|8759.8|78
1650467100000|2022-04-20 15:05:00|8764.8|8759.8|8767.8|8762.8|8768.8|8763.8|8764.3|8759.3|53
1650467400000|2022-04-20 15:10:00|8767.3|8762.3|8769.8|8764.8|8769.8|8764.8|8765.3|8760.3|45
1650467700000|2022-04-20 15:15:00|8770.3|8765.3|8765.8|8760.8|8770.8|8765.8|8765.3|8760.3|86
1650468000000|2022-04-20 15:20:00|8766.3|8761.3|8764.8|8759.8|8770.3|8765.3|8764.8|8759.8|88
1650468300000|2022-04-20 15:25:00|8763.8|8758.8|8770.3|8765.3|8771.8|8766.8|8761.8|8756.8|247
1650468600000|2022-04-20 15:30:00|8770.8|8765.8|8773.3|8767.3|8782.3|8775.3|8766.3|8760.3|539
1650468900000|2022-04-20 15:35:00|8774.3|8766.3|8770.3|8764.3|8778.3|8771.3|8770.3|8763.3|223
1650469200000|2022-04-20 15:40:00|8771.3|8763.3|8776.3|8769.3|8780.3|8774.3|8771.3|8763.3|46
1650469500000|2022-04-20 15:45:00|8777.3|8770.3|8772.3|8766.3|8778.3|8772.3|8769.3|8762.3|215
1650469800000|2022-04-20 15:50:00|8773.3|8767.3|8767.3|8761.3|8773.3|8767.3|8765.3|8759.3|35
1650470100000|2022-04-20 15:55:00|8768.3|8762.3|8770.3|8763.3|8773.3|8766.3|8767.3|8761.3|17
1650470400000|2022-04-20 16:00:00|8769.3|8762.3|8765.3|8759.3|8772.3|8765.3|8764.3|8758.3|41
1650470700000|2022-04-20 16:05:00|8766.3|8760.3|8758.3|8751.3|8767.3|8761.3|8754.3|8747.3|81
1650471000000|2022-04-20 16:10:00|8759.3|8750.3|8753.3|8747.3|8759.3|8752.3|8753.3|8746.3|13
1650471300000|2022-04-20 16:15:00|8755.3|8748.3|8760.3|8754.3|8760.3|8754.3|8754.3|8747.3|28
1650471600000|2022-04-20 16:20:00|8759.3|8753.3|8765.3|8759.3|8766.3|8759.3|8759.3|8753.3|44
1650471900000|2022-04-20 16:25:00|8766.3|8758.3|8760.3|8753.3|8766.3|8759.3|8759.3|8752.3|15
1650472200000|2022-04-20 16:30:00|8759.3|8752.3|8768.3|8761.3|8770.3|8762.3|8759.3|8752.3|16
1650472500000|2022-04-20 16:35:00|8769.3|8762.3|8775.3|8768.3|8776.3|8769.3|8768.3|8761.3|10
1650472800000|2022-04-20 16:40:00|8774.3|8767.3|8773.3|8766.3|8775.3|8768.3|8772.3|8766.3|2
1650473100000|2022-04-20 16:45:00|8774.3|8767.3|8775.3|8767.3|8776.3|8769.3|8773.3|8766.3|2
1650473400000|2022-04-20 16:50:00|8776.3|8768.3|8778.3|8771.3|8778.3|8771.3|8776.3|8768.3|3
1650473700000|2022-04-20 16:55:00|8777.3|8772.3|8775.3|8768.3|8778.3|8772.3|8775.3|8768.3|5
1650474000000|2022-04-20 17:00:00|8776.3|8769.3|8778.3|8771.3|8778.3|8771.3|8775.3|8768.3|3
1650474300000|2022-04-20 17:05:00|8777.3|8768.3|8770.3|8763.3|8777.3|8769.3|8767.3|8760.3|12
1650474600000|2022-04-20 17:10:00|8769.3|8762.3|8775.3|8767.3|8777.3|8769.3|8769.3|8761.3|3
1650474900000|2022-04-20 17:15:00|8774.3|8768.3|8770.3|8763.3|8777.3|8769.3|8769.3|8760.3|7
1650475200000|2022-04-20 17:20:00|8769.3|8762.3|8768.3|8760.3|8771.3|8763.3|8766.3|8758.3|6
1650475500000|2022-04-20 17:25:00|8769.3|8761.3|8768.3|8760.3|8770.3|8762.3|8764.3|8757.3|21
1650475800000|2022-04-20 17:30:00|8769.3|8761.3|8770.3|8762.3|8770.3|8762.3|8766.3|8758.3|1
1650476100000|2022-04-20 17:35:00|8771.3|8763.3|8770.3|8762.3|8771.3|8763.3|8770.3|8762.3|1
1650476400000|2022-04-20 17:40:00|8771.3|8763.3|8776.3|8767.3|8776.3|8767.3|8770.3|8763.3|1
1650476700000|2022-04-20 17:45:00|8775.3|8768.3|8775.3|8767.3|8776.3|8768.3|8775.3|8765.3|0
1650477000000|2022-04-20 17:50:00|8774.3|8766.3|8764.3|8758.3|8774.3|8766.3|8762.3|8755.3|23
1650477300000|2022-04-20 17:55:00|8769.3|8757.3|8773.3|8761.3|8773.3|8766.3|8765.3|8756.3|33
1650477600000|2022-04-20 18:00:00|8773.2|8761.2|8773.3|8761.3|8777.9|8765.9|8769.9|8757.9|0
1650477900000|2022-04-20 18:05:00|8773.4|8761.4|8773.3|8761.3|8773.4|8761.4|8771|8759|0
1650478200000|2022-04-20 18:10:00|8773.2|8761.2|8766.3|8754.3|8773.3|8761.3|8764.1|8752.1|0
1650478500000|2022-04-20 18:15:00|8766.4|8754.4|8754.9|8742.9|8768.6|8756.6|8754.8|8742.8|0
1650478800000|2022-04-20 18:20:00|8754.8|8742.8|8752.7|8740.7|8754.9|8742.9|8750.4|8738.4|0
1650479100000|2022-04-20 18:25:00|8752.8|8740.8|8748.2|8736.2|8752.8|8740.8|8748.2|8736.2|0
1650479400000|2022-04-20 18:30:00|8748.3|8736.3|8747.1|8735.1|8748.4|8736.4|8743.8|8731.8|0
1650479700000|2022-04-20 18:35:00|8744.8|8732.8|8740.2|8728.2|8746|8734|8738|8726|0
1650480000000|2022-04-20 18:40:00|8738|8726|8740.2|8728.2|8742.4|8730.4|8738|8726|0
1650480300000|2022-04-20 18:45:00|8740.1|8728.1|8744.9|8732.9|8747.2|8735.2|8737.9|8725.9|0
1650480600000|2022-04-20 18:50:00|8744.8|8732.8|8728.9|8716.9|8744.9|8732.9|8728.8|8716.8|0
1650480900000|2022-04-20 18:55:00|8728.8|8716.8|8733.7|8721.7|8735.8|8723.8|8726.5|8714.5|0
1650481200000|2022-04-20 19:00:00|8733.8|8721.8|8740.6|8728.6|8745.1|8733.1|8733.8|8721.8|0
1650481500000|2022-04-20 19:05:00|8738.4|8726.4|8742.9|8730.9|8742.9|8730.9|8736|8724|0
1650481800000|2022-04-20 19:10:00|8744|8732|8752|8740|8752.1|8740.1|8740.6|8728.6|0
1650482100000|2022-04-20 19:15:00|8752.1|8740.1|8750.4|8738.4|8754.9|8742.9|8747.9|8735.9|0
1650482400000|2022-04-20 19:20:00|8752.6|8740.6|8750.4|8738.4|8752.7|8740.7|8745.9|8733.9|0
1650482700000|2022-04-20 19:25:00|8750.5|8738.5|8752.7|8740.7|8759.6|8747.6|8750.4|8738.4|0
1650483000000|2022-04-20 19:30:00|8752.8|8740.8|8745.8|8733.8|8755|8743|8745.8|8733.8|0
1650483300000|2022-04-20 19:35:00|8746.9|8734.9|8752.6|8740.6|8755|8743|8745.7|8733.7|0
1650483600000|2022-04-20 19:40:00|8750.4|8738.4|8759.4|8747.4|8759.4|8747.4|8750.4|8738.4|0
1650483900000|2022-04-20 19:45:00|8759.5|8747.5|8763.8|8751.8|8770.9|8758.9|8759.4|8747.4|0
1650484200000|2022-04-20 19:50:00|8766|8754|8756.6|8744.6|8766.1|8754.1|8752.3|8740.3|0
1650484500000|2022-04-20 19:55:00|8758.8|8746.8|8753.3|8741.3|8758.9|8746.9|8736.6|8724.6|0
1650484800000|2022-04-20 20:00:00|8757.5|8745.5|8772.3|8760.3|8774.8|8762.8|8755.1|8743.1|0
1650485100000|2022-04-20 20:05:00|8771.9|8759.9|8775.7|8763.7|8781.9|8769.9|8757|8745|0
1650485400000|2022-04-20 20:10:00|8775.8|8763.8|8774.4|8762.4|8777.8|8765.8|8772.8|8760.8|0
1650485700000|2022-04-20 20:15:00|8774.2|8762.2|8770.7|8758.7|8776.4|8764.4|8769.8|8757.8|0
1650486000000|2022-04-20 20:20:00|8770.9|8758.9|8770.3|8758.3|8771.9|8759.9|8768.7|8756.7|0
1650486300000|2022-04-20 20:25:00|8770.2|8758.2|8771.2|8759.2|8772.3|8760.3|8769.1|8757.1|0
1650486600000|2022-04-20 20:30:00|8770.9|8758.9|8776.4|8764.4|8777.8|8765.8|8770.7|8758.7|0
1650486900000|2022-04-20 20:35:00|8776.2|8764.2|8777.1|8765.1|8777.6|8765.6|8775.5|8763.5|0
1650487200000|2022-04-20 20:40:00|8777.6|8765.6|8776.7|8764.7|8777.6|8765.6|8776|8764|0
1650487500000|2022-04-20 20:45:00|8776.2|8764.2|8779.2|8767.2|8779.2|8767.2|8776|8764|0
1650487800000|2022-04-20 20:50:00|8779|8767|8779.6|8767.6|8780.1|8768.1|8779|8767|0
1650488100000|2022-04-20 20:55:00|8780.1|8768.1|8778.7|8766.7|8780.5|8768.5|8778.5|8766.5|0
1650488400000|2022-04-20 21:00:00|8778.5|8766.5|8778.5|8766.5|8778.8|8766.8|8778.1|8766.1|0
1650488700000|2022-04-20 21:05:00|8778.8|8766.8|8779.5|8767.5|8779.9|8767.9|8778.5|8766.5|2
1650489000000|2022-04-20 21:10:00|8779.7|8767.7|8780.4|8768.4|8780.6|8768.6|8779.7|8767.7|1
1650489300000|2022-04-20 21:15:00|8780.1|8768.1|8779.7|8767.7|8780.4|8768.4|8778.1|8766.1|0
1650489600000|2022-04-20 21:20:00|8779.5|8767.5|8779.7|8767.7|8779.9|8767.9|8779.5|8767.5|0
1650489900000|2022-04-20 21:25:00|8779.5|8767.5|8780.1|8768.1|8780.1|8768.1|8778.5|8766.5|0
1650490200000|2022-04-20 21:30:00|8780.4|8768.4|8781.1|8769.1|8781.1|8769.1|8780.4|8768.4|0
1650490500000|2022-04-20 21:35:00|8781.3|8769.3|8780.8|8768.8|8781.3|8769.3|8780.6|8768.6|0
1650490800000|2022-04-20 21:40:00|8780.6|8768.6|8780.6|8768.6|8780.8|8768.8|8780.1|8768.1|0
1650491100000|2022-04-20 21:45:00|8780.4|8768.4|8778.2|8766.2|8780.4|8768.4|8778.2|8766.2|0
1650491400000|2022-04-20 21:50:00|8777.9|8765.9|8777.5|8765.5|8778.2|8766.2|8777.2|8765.2|0
1650491700000|2022-04-20 21:55:00|8777|8765|8777|8765|8777|8765|8777|8765|0
1650492000000|2022-04-20 22:00:00|8775.2|8763.2|8778.4|8766.4|8780.4|8768.4|8775|8763|0
1650492300000|2022-04-20 22:05:00|8778.2|8766.2|8780|8768|8781.6|8769.6|8777.5|8765.5|0
1650492600000|2022-04-20 22:10:00|8780.4|8768.4|8777.5|8765.5|8780.7|8768.7|8776.6|8764.6|0
1650492900000|2022-04-20 22:15:00|8777.9|8765.9|8777.9|8765.9|8780.2|8768.2|8777.9|8765.9|0
1650493200000|2022-04-20 22:20:00|8778.2|8766.2|8780|8768|8780.7|8768.7|8778.2|8766.2|0
1650493500000|2022-04-20 22:25:00|8779.5|8767.5|8778.4|8766.4|8780|8768|8778.4|8766.4|0
1650493800000|2022-04-20 22:30:00|8778.6|8766.6|8783|8771|8783.2|8771.2|8778.4|8766.4|0
1650494100000|2022-04-20 22:35:00|8782.9|8770.9|8779.7|8767.7|8783.2|8771.2|8778.5|8766.5|0
1650494400000|2022-04-20 22:40:00|8779.2|8767.2|8776.3|8764.3|8779.9|8767.9|8776|8764|0
1650494700000|2022-04-20 22:45:00|8776.2|8764.2|8772.6|8760.6|8776.3|8764.3|8770.1|8758.1|0
1650495000000|2022-04-20 22:50:00|8773.1|8761.1|8773.5|8761.5|8776|8764|8773.1|8761.1|0
1650495300000|2022-04-20 22:55:00|8773.1|8761.1|8772.2|8760.2|8774.7|8762.7|8771.9|8759.9|0
1650495600000|2022-04-20 23:00:00|8772.1|8760.1|8773.1|8761.1|8773.5|8761.5|8771.7|8759.7|0
1650495900000|2022-04-20 23:05:00|8773|8761|8772.6|8760.6|8774|8762|8772.6|8760.6|0
1650496200000|2022-04-20 23:10:00|8772.8|8760.8|8771.5|8759.5|8773.5|8761.5|8771|8759|0
1650496500000|2022-04-20 23:15:00|8771.2|8759.2|8773.1|8761.1|8773.1|8761.1|8771|8759|0
1650496800000|2022-04-20 23:20:00|8772.8|8760.8|8771.9|8759.9|8772.8|8760.8|8771.5|8759.5|0
1650497100000|2022-04-20 23:25:00|8772.2|8760.2|8774|8762|8774|8762|8772.2|8760.2|0
1650497400000|2022-04-20 23:30:00|8774.2|8762.2|8774.2|8762.2|8774.7|8762.7|8773.1|8761.1|0
1650497700000|2022-04-20 23:35:00|8774.7|8762.7|8775.1|8763.1|8775.6|8763.6|8774|8762|0
1650498000000|2022-04-20 23:40:00|8775.6|8763.6|8777.6|8765.6|8778.1|8766.1|8775.1|8763.1|0
1650498300000|2022-04-20 23:45:00|8778.1|8766.1|8778.5|8766.5|8778.5|8766.5|8776|8764|0
1650498600000|2022-04-20 23:50:00|8778.8|8766.8|8778.1|8766.1|8779.7|8767.7|8777.6|8765.6|0
1650498900000|2022-04-20 23:55:00|8777.9|8765.9|8776|8764|8778.5|8766.5|8775.6|8763.6|0
1650499200000|2022-04-21 00:00:00|8775.6|8763.6|8778.1|8766.1|8781.3|8769.3|8775.6|8763.6|0
1650499500000|2022-04-21 00:05:00|8777.9|8765.9|8779.2|8767.2|8780.8|8768.8|8777.6|8765.6|0
1650499800000|2022-04-21 00:10:00|8779.7|8767.7|8773.7|8761.7|8780.1|8768.1|8773.7|8761.7|0
1650500100000|2022-04-21 00:15:00|8772.8|8760.8|8777.9|8765.9|8781.3|8769.3|8768.4|8756.4|0
1650500400000|2022-04-21 00:20:00|8778.3|8766.3|8774.6|8762.6|8779|8767|8772.3|8760.3|0
1650500700000|2022-04-21 00:25:00|8775.4|8763.4|8776.8|8764.8|8779|8767|8774.6|8762.6|0
1650501000000|2022-04-21 00:30:00|8777.3|8765.3|8779.5|8767.5|8781.7|8769.7|8775|8763|0
1650501300000|2022-04-21 00:35:00|8781.7|8769.7|8776.1|8764.1|8781.7|8769.7|8775|8763|0
1650501600000|2022-04-21 00:40:00|8777.2|8765.2|8781.7|8769.7|8781.7|8769.7|8775|8763|0
1650501900000|2022-04-21 00:45:00|8780.4|8768.4|8776.7|8764.7|8781.2|8769.2|8776.7|8764.7|0
1650502200000|2022-04-21 00:50:00|8776.8|8764.8|8776.7|8764.7|8779|8767|8776.7|8764.7|0
1650502500000|2022-04-21 00:55:00|8777.6|8765.6|8781.2|8769.2|8783.4|8771.4|8775.6|8763.6|0
1650502800000|2022-04-21 01:00:00|8782.1|8770.1|8781.2|8769.2|8783.5|8771.5|8781.2|8769.2|0
1650503100000|2022-04-21 01:05:00|8780.4|8768.4|8777.8|8765.8|8780.4|8768.4|8776.7|8764.7|0
1650503400000|2022-04-21 01:10:00|8777.9|8765.9|8777.9|8765.9|8779|8767|8776.7|8764.7|0
1650503700000|2022-04-21 01:15:00|8778.3|8766.3|8783.4|8771.4|8787.9|8775.9|8776.7|8764.7|0
1650504000000|2022-04-21 01:20:00|8783|8771|8779|8767|8783.4|8771.4|8778.9|8766.9|0
1650504300000|2022-04-21 01:25:00|8778.9|8766.9|8781.2|8769.2|8781.2|8769.2|8776.7|8764.7|0
1650504600000|2022-04-21 01:30:00|8780.3|8768.3|8783.5|8771.5|8783.5|8771.5|8779|8767|0
1650504900000|2022-04-21 01:35:00|8784.3|8772.3|8790.1|8778.1|8790.2|8778.2|8783.5|8771.5|0
1650505200000|2022-04-21 01:40:00|8789.3|8777.3|8794.3|8782.3|8796.5|8784.5|8787.9|8775.9|0
1650505500000|2022-04-21 01:45:00|8794.2|8782.2|8794.3|8782.3|8794.3|8782.3|8792|8780|0
1650505800000|2022-04-21 01:50:00|8794.2|8782.2|8795.4|8783.4|8796.5|8784.5|8792|8780|0
1650506100000|2022-04-21 01:55:00|8794.9|8782.9|8794.7|8782.7|8796.5|8784.5|8794.2|8782.2|0
1650506400000|2022-04-21 02:00:00|8795.4|8783.4|8794.3|8782.3|8796.5|8784.5|8792|8780|0
1650506700000|2022-04-21 02:05:00|8794.7|8782.7|8798.7|8786.7|8798.8|8786.8|8794.3|8782.3|0
1650507000000|2022-04-21 02:10:00|8798.8|8786.8|8801|8789|8803.2|8791.2|8798.7|8786.7|0
1650507300000|2022-04-21 02:15:00|8801.8|8789.8|8803.2|8791.2|8805.4|8793.4|8801|8789|0
1650507600000|2022-04-21 02:20:00|8802.4|8790.4|8798.7|8786.7|8802.4|8790.4|8796.5|8784.5|0
1650507900000|2022-04-21 02:25:00|8797.9|8785.9|8798.7|8786.7|8798.7|8786.7|8796.5|8784.5|0
1650508200000|2022-04-21 02:30:00|8798.3|8786.3|8796.3|8784.3|8798.7|8786.7|8796.3|8784.3|0
1650508500000|2022-04-21 02:35:00|8797.2|8785.2|8794.1|8782.1|8798.5|8786.5|8791.8|8779.8|0
1650508800000|2022-04-21 02:40:00|8794.5|8782.5|8796.3|8784.3|8796.3|8784.3|8794.1|8782.1|0
1650509100000|2022-04-21 02:45:00|8794.5|8782.5|8794.5|8782.5|8796.7|8784.7|8793.4|8781.4|0
1650509400000|2022-04-21 02:50:00|8792.3|8780.3|8792.3|8780.3|8794.5|8782.5|8791.2|8779.2|0
1650509700000|2022-04-21 02:55:00|8790.1|8778.1|8792.3|8780.3|8792.3|8780.3|8788.9|8776.9|0
1650510000000|2022-04-21 03:00:00|8791.9|8779.9|8791.9|8779.9|8794.1|8782.1|8791.8|8779.8|0
1650510300000|2022-04-21 03:05:00|8791.8|8779.8|8793|8781|8794.1|8782.1|8791.8|8779.8|0
1650510600000|2022-04-21 03:10:00|8793.4|8781.4|8790.7|8778.7|8794.1|8782.1|8789.6|8777.6|0
1650510900000|2022-04-21 03:15:00|8791.1|8779.1|8789.6|8777.6|8791.8|8779.8|8787.4|8775.4|0
1650511200000|2022-04-21 03:20:00|8789.2|8777.2|8787.3|8775.3|8789.6|8777.6|8784|8772|0
1650511500000|2022-04-21 03:25:00|8788.2|8776.2|8787.3|8775.3|8789.6|8777.6|8786.2|8774.2|0
1650511800000|2022-04-21 03:30:00|8789.9|8777.9|8789.9|8777.9|8792.2|8780.2|8789.9|8777.9|0
1650512100000|2022-04-21 03:35:00|8787.7|8775.7|8785.4|8773.4|8789.9|8777.9|8783.2|8771.2|0
1650512400000|2022-04-21 03:40:00|8785.5|8773.5|8785.5|8773.5|8787.7|8775.7|8783.2|8771.2|0
1650512700000|2022-04-21 03:45:00|8785.5|8773.5|8787.3|8775.3|8787.3|8775.3|8785.5|8773.5|0
1650513000000|2022-04-21 03:50:00|8786.5|8774.5|8778.4|8766.4|8786.5|8774.5|8778.4|8766.4|0
1650513300000|2022-04-21 03:55:00|8778|8766|8778.3|8766.3|8778.4|8766.4|8776.1|8764.1|0
1650513600000|2022-04-21 04:00:00|8778.4|8766.4|8778.4|8766.4|8778.4|8766.4|8776.1|8764.1|0
1650513900000|2022-04-21 04:05:00|8779.2|8767.2|8780.6|8768.6|8780.6|8768.6|8778.4|8766.4|0
1650514200000|2022-04-21 04:10:00|8781.5|8769.5|8782.8|8770.8|8782.8|8770.8|8780.6|8768.6|0
1650514500000|2022-04-21 04:15:00|8783.3|8771.3|8783.2|8771.2|8783.3|8771.3|8781|8769|0
1650514800000|2022-04-21 04:20:00|8783.3|8771.3|8783.2|8771.2|8783.3|8771.3|8781|8769|0
1650515100000|2022-04-21 04:25:00|8781|8769|8783.2|8771.2|8785.5|8773.5|8781|8769|0
1650515400000|2022-04-21 04:30:00|8783.3|8771.3|8783.2|8771.2|8785.5|8773.5|8783.2|8771.2|0
1650515700000|2022-04-21 04:35:00|8783.3|8771.3|8785.5|8773.5|8785.5|8773.5|8783.3|8771.3|0
1650516000000|2022-04-21 04:40:00|8783.3|8771.3|8785.5|8773.5|8785.5|8773.5|8783.3|8771.3|0
1650516300000|2022-04-21 04:45:00|8786|8774|8787.3|8775.3|8789.6|8777.6|8786|8774|0
1650516600000|2022-04-21 04:50:00|8787.4|8775.4|8789.6|8777.6|8789.6|8777.6|8785.1|8773.1|0
1650517200000|2022-04-21 05:00:00|8788.7|8776.7|8782.9|8770.9|8789.6|8777.6|8780.6|8768.6|0
1650517500000|2022-04-21 05:05:00|8783.7|8771.7|8787.4|8775.4|8794.1|8782.1|8783.7|8771.7|0
1650517800000|2022-04-21 05:10:00|8786.9|8774.9|8800.8|8788.8|8803|8791|8786.2|8774.2|0
1650518100000|2022-04-21 05:15:00|8801.2|8789.2|8804.3|8792.3|8806.4|8794.4|8800.8|8788.8|0
1650518400000|2022-04-21 05:20:00|8803.4|8791.4|8804.3|8792.3|8804.3|8792.3|8802|8790|0
1650518700000|2022-04-21 05:25:00|8803.8|8791.8|8802|8790|8804.3|8792.3|8799.8|8787.8|0
1650519000000|2022-04-21 05:30:00|8801.2|8789.2|8799.8|8787.8|8802|8790|8797.5|8785.5|0
1650519300000|2022-04-21 05:35:00|8798.9|8786.9|8793.1|8781.1|8799.8|8787.8|8793.1|8781.1|0
1650519600000|2022-04-21 05:40:00|8793.5|8781.5|8802|8790|8802|8790|8793.1|8781.1|0
1650519900000|2022-04-21 05:45:00|8801.2|8789.2|8799.8|8787.8|8802|8790|8799.8|8787.8|0
1650520200000|2022-04-21 05:50:00|8800.2|8788.2|8799.8|8787.8|8804.3|8792.3|8797.5|8785.5|0
1650520500000|2022-04-21 05:55:00|8800.6|8788.6|8795.3|8783.3|8802|8790|8793|8781|0
1650520800000|2022-04-21 06:00:00|8794.6|8782.6|8787.3|8782.3|8801.3|8796.3|8782.3|8777|31
1650521100000|2022-04-21 06:05:00|8786.3|8781.3|8786.8|8781.8|8791.8|8786.8|8776.3|8771.3|11
1650521400000|2022-04-21 06:10:00|8786.3|8781.3|8784.3|8779.3|8789.3|8784.3|8783.3|8778.3|12
1650521700000|2022-04-21 06:15:00|8781.8|8776.8|8782.8|8777.8|8782.8|8777.8|8772.3|8767.3|18
1650522000000|2022-04-21 06:20:00|8782.3|8777.3|8786.8|8781.8|8789.8|8784.8|8782.3|8777.3|12
1650522300000|2022-04-21 06:25:00|8785.8|8780.8|8788.3|8783.3|8788.3|8783.3|8784.3|8779.3|10
1650522600000|2022-04-21 06:30:00|8787.8|8782.8|8779.3|8774.3|8790.8|8785.8|8772.8|8767.8|58
1650522900000|2022-04-21 06:35:00|8780.3|8775.3|8783.3|8778.3|8784.8|8779.8|8779.3|8774.3|16
1650523200000|2022-04-21 06:40:00|8782.8|8777.8|8782.8|8777.8|8787.8|8782.8|8780.8|8775.8|10
1650523500000|2022-04-21 06:45:00|8782.3|8777.3|8785.8|8780.8|8788.3|8783.3|8780.8|8775.8|7
1650523800000|2022-04-21 06:50:00|8784.3|8779.3|8785.8|8780.8|8785.8|8780.8|8781.8|8776.8|6
1650524100000|2022-04-21 06:55:00|8786.8|8781.8|8798.8|8793.8|8798.8|8793.8|8786.3|8781.3|63
1650524400000|2022-04-21 07:00:00|8798.3|8793.3|8790.8|8785.8|8798.3|8793.3|8777.3|8772.3|414
1650524700000|2022-04-21 07:05:00|8790.3|8785.3|8805.3|8800.3|8805.8|8800.8|8786.8|8781.8|242
1650525000000|2022-04-21 07:10:00|8805.8|8800.8|8801.3|8796.3|8807.8|8802.8|8798.3|8793.3|191
1650525300000|2022-04-21 07:15:00|8800.3|8795.3|8818.3|8813.3|8818.3|8813.3|8800.3|8795.3|218
1650525600000|2022-04-21 07:20:00|8818.8|8813.8|8825.8|8820.8|8826.3|8821.3|8812.3|8807.3|201
1650525900000|2022-04-21 07:25:00|8826.3|8821.3|8812.8|8807.8|8827.8|8822.8|8811.3|8806.3|155
1650526200000|2022-04-21 07:30:00|8812.3|8807.3|8823.3|8818.3|8824.8|8819.8|8806.3|8801.3|218
1650526500000|2022-04-21 07:35:00|8823.8|8818.8|8828.8|8823.8|8833.3|8828.3|8823.3|8818.3|212
1650526800000|2022-04-21 07:40:00|8830.4|8825.4|8822.9|8817.9|8830.9|8825.9|8820.4|8815.4|137
1650527100000|2022-04-21 07:45:00|8823.4|8818.4|8828.4|8823.4|8828.9|8823.9|8817.9|8812.9|114
1650527400000|2022-04-21 07:50:00|8828.9|8823.9|8835.4|8830.4|8840.9|8835.9|8826.9|8821.9|75
1650527700000|2022-04-21 07:55:00|8834.9|8829.9|8839.9|8834.9|8845.4|8840.4|8833.9|8828.9|154
1650528000000|2022-04-21 08:00:00|8840.4|8835.4|8855.4|8850.4|8857.4|8852.4|8837.4|8832.4|167
1650528300000|2022-04-21 08:05:00|8854.9|8849.9|8849.9|8844.9|8857.4|8852.4|8848.9|8843.9|102
1650528600000|2022-04-21 08:10:00|8849.4|8844.4|8847.4|8842.4|8851.9|8846.9|8846.9|8841.9|132
1650528900000|2022-04-21 08:15:00|8848.4|8843.4|8849.9|8844.9|8852.9|8847.9|8845.9|8840.9|104
1650529200000|2022-04-21 08:20:00|8850.4|8845.4|8847.4|8842.4|8851.4|8846.4|8843.4|8838.4|79
1650529500000|2022-04-21 08:25:00|8846.9|8841.9|8854.9|8849.9|8855.9|8850.9|8846.9|8841.9|67
1650529800000|2022-04-21 08:30:00|8854.4|8849.4|8850.9|8845.9|8855.4|8850.4|8845.4|8840.4|50
1650530100000|2022-04-21 08:35:00|8850.4|8845.4|8844.4|8839.4|8850.9|8845.9|8841.9|8836.9|27
1650530400000|2022-04-21 08:40:00|8843.9|8838.9|8840.4|8835.4|8846.4|8841.4|8839.4|8834.4|44
1650530700000|2022-04-21 08:45:00|8840.9|8835.9|8841.4|8836.4|8841.9|8836.9|8837.9|8832.9|42
1650531000000|2022-04-21 08:50:00|8840.9|8835.9|8842.4|8837.4|8844.9|8839.9|8838.9|8833.9|67
1650531300000|2022-04-21 08:55:00|8842.9|8837.9|8841.9|8836.9|8842.9|8837.9|8835.4|8830.4|35
1650531600000|2022-04-21 09:00:00|8842.9|8837.9|8832.9|8827.9|8844.4|8839.4|8831.4|8826.4|56
1650531900000|2022-04-21 09:05:00|8833.4|8828.4|8837.9|8832.9|8837.9|8832.9|8832.4|8827.4|31
1650532200000|2022-04-21 09:10:00|8837.4|8832.4|8840.9|8835.9|8841.9|8836.9|8834.9|8829.9|30
1650532500000|2022-04-21 09:15:00|8841.4|8836.4|8840.9|8835.9|8843.9|8838.9|8834.9|8829.9|41
1650532800000|2022-04-21 09:20:00|8841.4|8836.4|8853.9|8848.9|8854.9|8849.9|8839.4|8834.4|72
1650533100000|2022-04-21 09:25:00|8854.4|8849.4|8850.4|8845.4|8855.9|8850.9|8849.4|8844.4|44
1650533400000|2022-04-21 09:30:00|8849.4|8844.4|8850.9|8845.9|8851.4|8846.4|8846.4|8841.4|31
1650533700000|2022-04-21 09:35:00|8851.4|8846.4|8850.9|8845.9|8855.4|8850.4|8844.9|8839.9|41
1650534000000|2022-04-21 09:40:00|8849.9|8844.9|8850.9|8845.9|8852.9|8847.9|8847.9|8842.9|22
1650534300000|2022-04-21 09:45:00|8850.4|8845.4|8847.4|8842.4|8850.4|8845.4|8843.9|8838.9|23
1650534600000|2022-04-21 09:50:00|8846.9|8841.9|8844.4|8839.4|8850.9|8845.9|8843.9|8838.9|42
1650534900000|2022-04-21 09:55:00|8844.9|8839.9|8843.9|8838.9|8845.9|8840.9|8841.9|8836.9|22
1650535200000|2022-04-21 10:00:00|8844.4|8839.4|8847.4|8842.4|8847.4|8842.4|8842.9|8837.9|34
1650535500000|2022-04-21 10:05:00|8846.9|8841.9|8850.4|8845.4|8851.4|8846.4|8846.9|8841.9|21
1650535800000|2022-04-21 10:10:00|8849.9|8844.9|8848.9|8843.9|8850.9|8845.9|8846.4|8841.4|29
1650536100000|2022-04-21 10:15:00|8848.4|8843.4|8850.9|8845.9|8853.9|8848.9|8848.4|8843.4|29
1650536400000|2022-04-21 10:20:00|8850.4|8845.4|8852.4|8847.4|8852.9|8847.9|8844.9|8839.9|47
1650536700000|2022-04-21 10:25:00|8852.9|8847.9|8852.9|8847.9|8854.4|8849.4|8848.4|8843.4|36
1650537000000|2022-04-21 10:30:00|8853.4|8848.4|8855.4|8850.4|8855.4|8850.4|8851.9|8846.9|55
1650537300000|2022-04-21 10:35:00|8854.9|8849.9|8863.4|8858.4|8864.4|8859.4|8853.9|8848.9|71
1650537600000|2022-04-21 10:40:00|8863.9|8858.9|8863.4|8858.4|8865.4|8860.4|8861.4|8856.4|54
1650537900000|2022-04-21 10:45:00|8862.9|8857.9|8866.4|8861.4|8866.4|8861.4|8862.4|8857.4|24
1650538200000|2022-04-21 10:50:00|8865.9|8860.9|8869.4|8864.4|8869.4|8864.4|8864.4|8859.4|56
1650538500000|2022-04-21 10:55:00|8869.9|8864.9|8877.9|8872.9|8877.9|8872.9|8866.9|8861.9|61
1650538800000|2022-04-21 11:00:00|8878.4|8873.4|8866.9|8861.9|8880.4|8875.4|8865.9|8860.9|111
1650539100000|2022-04-21 11:05:00|8866.4|8861.4|8865.9|8860.9|8869.4|8864.4|8862.9|8857.9|41
1650539400000|2022-04-21 11:10:00|8865.4|8860.4|8861.4|8856.4|8865.4|8860.4|8859.9|8854.9|40
1650539700000|2022-04-21 11:15:00|8861.9|8856.9|8862.9|8857.9|8865.4|8860.4|8861.4|8856.4|48
1650540000000|2022-04-21 11:20:00|8863.4|8858.4|8859.9|8854.9|8864.9|8859.9|8858.4|8853.4|82
1650540300000|2022-04-21 11:25:00|8860.4|8855.4|8859.9|8854.9|8863.9|8858.9|8857.9|8852.9|48
1650540600000|2022-04-21 11:30:00|8859.4|8854.4|8854.4|8849.4|8859.9|8854.9|8851.9|8846.9|70
1650540900000|2022-04-21 11:35:00|8854.9|8849.9|8854.9|8849.9|8858.9|8853.9|8853.4|8848.4|29
1650541200000|2022-04-21 11:40:00|8852.9|8847.9|8852.9|8847.9|8856.9|8851.9|8851.4|8846.4|36
1650541500000|2022-04-21 11:45:00|8853.9|8848.9|8857.9|8852.9|8860.4|8855.4|8853.4|8848.4|25
1650541800000|2022-04-21 11:50:00|8857.4|8852.4|8858.9|8853.9|8860.9|8855.9|8856.4|8851.4|108
1650542100000|2022-04-21 11:55:00|8858.4|8853.4|8854.9|8849.9|8858.4|8853.4|8854.9|8849.9|18
1650542400000|2022-04-21 12:00:00|8854.4|8849.4|8851.9|8846.9|8858.4|8853.4|8851.4|8846.4|38
1650542700000|2022-04-21 12:05:00|8851.4|8846.4|8848.9|8843.9|8851.9|8846.9|8847.4|8842.4|44
1650543000000|2022-04-21 12:10:00|8848.4|8843.4|8853.9|8848.9|8853.9|8848.9|8847.9|8842.9|36
1650543300000|2022-04-21 12:15:00|8854.4|8849.4|8845.4|8840.4|8854.4|8849.4|8844.4|8839.4|45
1650543600000|2022-04-21 12:20:00|8844.9|8839.9|8847.9|8842.9|8848.4|8843.4|8844.4|8839.4|33
1650543900000|2022-04-21 12:25:00|8848.4|8843.4|8851.9|8846.9|8854.4|8849.4|8848.4|8843.4|28
1650544200000|2022-04-21 12:30:00|8851.4|8846.4|8851.9|8846.9|8855.9|8850.9|8848.9|8843.9|32
1650544500000|2022-04-21 12:35:00|8852.4|8847.4|8849.9|8844.9|8854.4|8849.4|8848.4|8843.4|30
1650544800000|2022-04-21 12:40:00|8850.4|8845.4|8848.9|8843.9|8852.9|8847.9|8847.4|8842.4|27
1650545100000|2022-04-21 12:45:00|8849.4|8844.4|8842.9|8837.9|8849.9|8844.9|8842.9|8837.9|26
1650545400000|2022-04-21 12:50:00|8843.4|8838.4|8849.4|8844.4|8850.4|8845.4|8842.4|8837.4|25
1650545700000|2022-04-21 12:55:00|8849.9|8844.9|8849.9|8844.9|8852.4|8847.4|8848.4|8843.4|23
1650546000000|2022-04-21 13:00:00|8849.4|8844.4|8845.9|8840.9|8851.9|8846.9|8844.9|8839.9|53
1650546300000|2022-04-21 13:05:00|8846.4|8841.4|8848.4|8843.4|8850.9|8845.9|8845.9|8840.9|28
1650546600000|2022-04-21 13:10:00|8847.9|8842.9|8844.9|8839.9|8848.9|8843.9|8843.9|8838.9|47
1650546900000|2022-04-21 13:15:00|8844.4|8839.4|8839.9|8834.9|8844.9|8839.9|8838.9|8833.9|21
1650547200000|2022-04-21 13:20:00|8840.4|8835.4|8839.4|8834.4|8842.4|8837.4|8838.9|8833.9|18
1650547500000|2022-04-21 13:25:00|8839.9|8834.9|8844.9|8839.9|8844.9|8839.9|8834.9|8829.9|196
1650547800000|2022-04-21 13:30:00|8845.4|8840.4|8855.4|8850.4|8857.4|8852.4|8845.4|8840.4|136
1650548100000|2022-04-21 13:35:00|8855.9|8850.9|8848.9|8843.9|8855.9|8850.9|8847.9|8842.9|105
1650548400000|2022-04-21 13:40:00|8849.4|8844.4|8846.9|8841.9|8850.9|8845.9|8846.4|8841.4|42
1650548700000|2022-04-21 13:45:00|8846.4|8841.4|8847.4|8842.4|8847.9|8842.9|8841.4|8836.4|83
1650549000000|2022-04-21 13:50:00|8846.9|8841.9|8845.4|8840.4|8850.4|8845.4|8842.4|8837.4|29
1650549300000|2022-04-21 13:55:00|8845.9|8840.9|8844.4|8839.4|8848.9|8843.9|8842.4|8837.4|43
1650549600000|2022-04-21 14:00:00|8845.9|8840.9|8844.9|8839.9|8847.9|8842.9|8839.9|8834.9|28
1650549900000|2022-04-21 14:05:00|8844.4|8839.4|8834.9|8829.9|8847.4|8842.4|8834.9|8829.9|67
1650550200000|2022-04-21 14:10:00|8835.3|8830.3|8837.8|8832.8|8839.8|8834.8|8834.3|8829.3|47
1650550500000|2022-04-21 14:15:00|8837.3|8832.3|8832.8|8827.8|8839.3|8834.3|8832.8|8827.8|48
1650550800000|2022-04-21 14:20:00|8833.3|8828.3|8830.8|8825.8|8836.8|8831.8|8830.8|8825.8|65
1650551100000|2022-04-21 14:25:00|8829.8|8824.8|8824.8|8819.8|8829.8|8824.8|8824.3|8819.3|126
1650551400000|2022-04-21 14:30:00|8825.3|8820.3|8821.8|8816.8|8826.8|8821.8|8820.8|8815.8|92
1650551700000|2022-04-21 14:35:00|8821.3|8816.3|8821.3|8816.3|8823.8|8818.8|8818.8|8813.8|95
1650552000000|2022-04-21 14:40:00|8820.8|8815.8|8817.8|8812.8|8820.8|8815.8|8813.8|8808.8|94
1650552300000|2022-04-21 14:45:00|8817.3|8812.3|8814.8|8809.8|8821.3|8816.3|8808.8|8803.8|130
1650552600000|2022-04-21 14:50:00|8814.3|8809.3|8815.3|8810.3|8818.3|8813.3|8809.8|8804.8|78
1650552900000|2022-04-21 14:55:00|8815.8|8810.8|8811.3|8806.3|8815.8|8810.8|8809.8|8804.8|72
1650553200000|2022-04-21 15:00:00|8811.8|8806.8|8810.8|8805.8|8811.8|8806.8|8806.8|8801.8|68
1650553500000|2022-04-21 15:05:00|8811.3|8806.3|8811.3|8806.3|8811.8|8806.8|8805.3|8800.3|71
1650553800000|2022-04-21 15:10:00|8811.8|8806.8|8812.3|8807.3|8817.3|8812.3|8809.8|8804.8|72
1650554100000|2022-04-21 15:15:00|8811.8|8806.8|8809.8|8804.8|8812.8|8807.8|8807.3|8802.3|106
1650554400000|2022-04-21 15:20:00|8808.8|8803.8|8808.8|8803.8|8809.8|8804.8|8802.3|8797.3|203
1650554700000|2022-04-21 15:25:00|8808.3|8803.3|8814.8|8809.8|8815.3|8810.3|8808.3|8803.3|175
1650555000000|2022-04-21 15:30:00|8815.3|8809.3|8813.3|8806.3|8816.3|8809.3|8800.3|8794.3|574
1650555300000|2022-04-21 15:35:00|8812.3|8807.3|8810.3|8803.3|8818.3|8812.3|8807.3|8801.3|266
1650555600000|2022-04-21 15:40:00|8811.3|8804.3|8801.3|8795.3|8811.3|8804.3|8801.3|8794.3|46
1650555900000|2022-04-21 15:45:00|8802.3|8794.3|8796.3|8789.3|8802.3|8795.3|8791.3|8784.3|204
1650556200000|2022-04-21 15:50:00|8795.3|8788.3|8795.3|8788.3|8799.3|8792.3|8794.3|8787.3|49
1650556500000|2022-04-21 15:55:00|8796.3|8789.3|8786.3|8779.3|8796.3|8790.3|8785.3|8778.3|67
1650556800000|2022-04-21 16:00:00|8785.3|8778.3|8781.3|8774.3|8788.3|8782.3|8781.3|8774.3|33
1650557100000|2022-04-21 16:05:00|8779.3|8773.3|8779.3|8772.3|8784.3|8778.3|8779.3|8772.3|15
1650557400000|2022-04-21 16:10:00|8778.3|8771.3|8771.3|8764.3|8778.3|8771.3|8767.3|8761.3|61
1650557700000|2022-04-21 16:15:00|8770.3|8763.3|8771.3|8764.3|8773.3|8766.3|8768.3|8761.3|17
1650558000000|2022-04-21 16:20:00|8772.3|8765.3|8763.3|8756.3|8772.3|8765.3|8763.3|8756.3|14
1650558300000|2022-04-21 16:25:00|8762.3|8757.3|8765.3|8758.3|8770.3|8764.3|8760.3|8754.3|87
1650558600000|2022-04-21 16:30:00|8766.3|8759.3|8769.3|8762.3|8771.3|8764.3|8761.3|8755.3|13
1650558900000|2022-04-21 16:35:00|8770.3|8763.3|8769.3|8762.3|8773.3|8766.3|8768.3|8761.3|25
1650559200000|2022-04-21 16:40:00|8770.3|8763.3|8771.3|8764.3|8773.3|8766.3|8767.3|8760.3|5
1650559500000|2022-04-21 16:45:00|8770.3|8762.3|8761.3|8754.3|8770.3|8763.3|8760.3|8753.3|25
1650559800000|2022-04-21 16:50:00|8760.3|8753.3|8754.3|8747.3|8762.3|8753.3|8754.3|8747.3|33
1650560100000|2022-04-21 16:55:00|8755.3|8749.3|8757.3|8749.3|8761.3|8754.3|8754.3|8748.3|43
1650560400000|2022-04-21 17:00:00|8756.3|8747.3|8753.3|8746.3|8757.3|8750.3|8751.3|8744.3|18
1650560700000|2022-04-21 17:05:00|8752.3|8744.3|8752.3|8744.3|8753.3|8747.3|8748.3|8741.3|27
1650561000000|2022-04-21 17:10:00|8751.3|8745.3|8761.3|8755.3|8763.3|8755.3|8749.3|8742.3|22
1650561300000|2022-04-21 17:15:00|8763.3|8753.3|8740.3|8733.3|8763.3|8753.3|8739.3|8732.3|73
1650561600000|2022-04-21 17:20:00|8738.3|8731.3|8754.3|8746.3|8757.3|8751.3|8738.3|8731.3|39
1650561900000|2022-04-21 17:25:00|8753.3|8747.3|8758.3|8749.3|8760.3|8753.3|8745.3|8738.3|22
1650562200000|2022-04-21 17:30:00|8757.3|8750.3|8755.3|8747.3|8763.3|8756.3|8751.3|8743.3|15
1650562500000|2022-04-21 17:35:00|8754.3|8744.3|8742.3|8734.3|8754.3|8744.3|8741.3|8732.3|24
1650562800000|2022-04-21 17:40:00|8739.3|8732.3|8743.3|8735.3|8748.3|8740.3|8736.3|8729.3|21
1650563100000|2022-04-21 17:45:00|8742.3|8734.3|8747.3|8741.3|8754.3|8748.3|8739.3|8731.3|18
1650563400000|2022-04-21 17:50:00|8746.3|8739.3|8746.3|8736.3|8750.3|8742.3|8744.3|8734.3|56
1650563700000|2022-04-21 17:55:00|8748.3|8737.3|8743.8|8731.8|8750.3|8743.3|8735.8|8728.3|62
1650564000000|2022-04-21 18:00:00|8743.7|8731.7|8728|8716|8743.7|8731.7|8727.9|8715.9|0
1650564300000|2022-04-21 18:05:00|8729.1|8717.1|8732.7|8720.7|8734.8|8722.8|8727.9|8715.9|0
1650564600000|2022-04-21 18:10:00|8732.6|8720.6|8728.1|8716.1|8735|8723|8728.1|8716.1|0
1650564900000|2022-04-21 18:15:00|8728|8716|8730.4|8718.4|8734.9|8722.9|8725.8|8713.8|0
1650565200000|2022-04-21 18:20:00|8732.6|8720.6|8730.9|8718.9|8739.6|8727.6|8728.6|8716.6|0
1650565500000|2022-04-21 18:25:00|8730.8|8718.8|8731|8719|8737.8|8725.8|8728.6|8716.6|0
1650565800000|2022-04-21 18:30:00|8730.9|8718.9|8744.6|8732.6|8744.6|8732.6|8722|8710|0
1650566100000|2022-04-21 18:35:00|8743.4|8731.4|8735.8|8723.8|8751.8|8739.8|8733.6|8721.6|0
1650566400000|2022-04-21 18:40:00|8735.9|8723.9|8725.7|8713.7|8738.1|8726.1|8725.7|8713.7|0
1650566700000|2022-04-21 18:45:00|8725.8|8713.8|8715.1|8703.1|8725.8|8713.8|8712.8|8700.8|0
1650567000000|2022-04-21 18:50:00|8715|8703|8716.2|8704.2|8717.3|8705.3|8710.6|8698.6|0
1650567300000|2022-04-21 18:55:00|8715.1|8703.1|8715.1|8703.1|8715.1|8703.1|8708.1|8696.1|0
1650567600000|2022-04-21 19:00:00|8715|8703|8701.5|8689.5|8715.1|8703.1|8699.2|8687.2|0
1650567900000|2022-04-21 19:05:00|8703.7|8691.7|8703.5|8691.5|8710.6|8698.6|8701.4|8689.4|0
1650568200000|2022-04-21 19:10:00|8703.6|8691.6|8703.7|8691.7|8708.1|8696.1|8701.3|8689.3|0
1650568500000|2022-04-21 19:15:00|8705.9|8693.9|8706.2|8694.2|8710.7|8698.7|8699.2|8687.2|0
1650568800000|2022-04-21 19:20:00|8706.1|8694.1|8715.8|8703.8|8715.8|8703.8|8702|8690|0
1650569100000|2022-04-21 19:25:00|8715.7|8703.7|8725|8713|8729.5|8717.5|8708.9|8696.9|0
1650569400000|2022-04-21 19:30:00|8724.9|8712.9|8709.9|8697.9|8725.3|8713.3|8709.9|8697.9|0
1650569700000|2022-04-21 19:35:00|8707.7|8695.7|8705.3|8693.3|8708.7|8696.7|8698.5|8686.5|0
1650570000000|2022-04-21 19:40:00|8706.5|8694.5|8710.1|8698.1|8712.5|8700.5|8703.2|8691.2|0
1650570300000|2022-04-21 19:45:00|8707.9|8695.9|8695.5|8683.5|8710.2|8698.2|8695.5|8683.5|0
1650570600000|2022-04-21 19:50:00|8699.9|8687.9|8703.1|8691.1|8711.8|8699.8|8699.9|8687.9|0
1650570900000|2022-04-21 19:55:00|8705.3|8693.3|8706.6|8694.6|8706.8|8694.8|8684.4|8672.4|0
1650571200000|2022-04-21 20:00:00|8706.7|8694.7|8692.3|8680.3|8706.7|8694.7|8688.7|8676.7|0
1650571500000|2022-04-21 20:05:00|8691.9|8679.9|8693.7|8681.7|8697.3|8685.3|8691.2|8679.2|0
1650571800000|2022-04-21 20:10:00|8694.1|8682.1|8696.1|8684.1|8701.2|8689.2|8685.3|8673.3|0
1650572100000|2022-04-21 20:15:00|8697|8685|8694.6|8682.6|8699.7|8687.7|8692.7|8680.7|0
1650572400000|2022-04-21 20:20:00|8694.4|8682.4|8694.4|8682.4|8696.4|8684.4|8692.3|8680.3|0
1650572700000|2022-04-21 20:25:00|8694.8|8682.8|8692.1|8680.1|8699.6|8687.6|8691.6|8679.6|0
1650573000000|2022-04-21 20:30:00|8692.6|8680.6|8693.5|8681.5|8695.5|8683.5|8689.6|8677.6|0
1650573300000|2022-04-21 20:35:00|8693.7|8681.7|8691.4|8679.4|8694.6|8682.6|8691|8679|0
1650573600000|2022-04-21 20:40:00|8691.9|8679.9|8693.9|8681.9|8695.1|8683.1|8691.4|8679.4|0
1650573900000|2022-04-21 20:45:00|8694.1|8682.1|8694|8682|8697.4|8685.4|8692.6|8680.6|0
1650574200000|2022-04-21 20:50:00|8694.4|8682.4|8691.9|8679.9|8694.9|8682.9|8691|8679|0
1650574500000|2022-04-21 20:55:00|8692.4|8680.4|8694|8682|8694.9|8682.9|8691|8679|0
1650574800000|2022-04-21 21:00:00|8693.9|8681.9|8694.4|8682.4|8694.9|8682.9|8693.5|8681.5|0
1650575100000|2022-04-21 21:05:00|8694.2|8682.2|8694|8682|8694.9|8682.9|8694|8682|0
1650575400000|2022-04-21 21:10:00|8694.4|8682.4|8695.3|8683.3|8696|8684|8694.4|8682.4|0
1650575700000|2022-04-21 21:15:00|8695|8683|8694.4|8682.4|8695|8683|8694.4|8682.4|0
1650576000000|2022-04-21 21:20:00|8694.6|8682.6|8695|8683|8695.3|8683.3|8694.1|8682.1|0
1650576300000|2022-04-21 21:25:00|8695.2|8683.2|8695|8683|8695.2|8683.2|8695|8683|0
1650576600000|2022-04-21 21:30:00|8695.2|8683.2|8695.2|8683.2|8695.2|8683.2|8694.8|8682.8|0
1650576900000|2022-04-21 21:35:00|8695|8683|8695|8683|8695|8683|8695|8683|0
1650577500000|2022-04-21 21:45:00|8695.2|8683.2|8695|8683|8695.2|8683.2|8695|8683|0
1650577800000|2022-04-21 21:50:00|8695.2|8683.2|8694.3|8682.3|8695.2|8683.2|8694.1|8682.1|0
1650578100000|2022-04-21 21:55:00|8694.1|8682.1|8695.5|8683.5|8695.7|8683.7|8694.1|8682.1|0
1650578400000|2022-04-21 22:00:00|8695.6|8683.6|8691.2|8679.2|8699.4|8687.4|8690.2|8678.2|0
1650578700000|2022-04-21 22:05:00|8691.4|8679.4|8694.8|8682.8|8696.2|8684.2|8691.2|8679.2|0
1650579000000|2022-04-21 22:10:00|8695.3|8683.3|8694.3|8682.3|8695.3|8683.3|8691.6|8679.6|0
1650579300000|2022-04-21 22:15:00|8694.1|8682.1|8695.7|8683.7|8696.2|8684.2|8693.2|8681.2|0
1650579600000|2022-04-21 22:20:00|8695.9|8683.9|8698.7|8686.7|8700.3|8688.3|8695.7|8683.7|0
1650579900000|2022-04-21 22:25:00|8698.4|8686.4|8697.8|8685.8|8698.7|8686.7|8696.2|8684.2|0
1650580200000|2022-04-21 22:30:00|8698|8686|8702.3|8690.3|8702.8|8690.8|8698|8686|0
1650580500000|2022-04-21 22:35:00|8702.8|8690.8|8701.2|8689.2|8702.8|8690.8|8700.3|8688.3|0
1650580800000|2022-04-21 22:40:00|8700.7|8688.7|8700.3|8688.3|8701.6|8689.6|8699.4|8687.4|0
1650581100000|2022-04-21 22:45:00|8700.7|8688.7|8698.7|8686.7|8701.6|8689.6|8698.2|8686.2|0
1650581400000|2022-04-21 22:50:00|8698.2|8686.2|8696.2|8684.2|8698.7|8686.7|8695.7|8683.7|0
1650581700000|2022-04-21 22:55:00|8696.6|8684.6|8696.9|8684.9|8696.9|8684.9|8695.7|8683.7|0
1650582000000|2022-04-21 23:00:00|8696.8|8684.8|8694.8|8682.8|8700.3|8688.3|8694.8|8682.8|0
1650582300000|2022-04-21 23:05:00|8694.6|8682.6|8692.5|8680.5|8694.6|8682.6|8690.4|8678.4|0
1650582600000|2022-04-21 23:10:00|8692.9|8680.9|8692.9|8680.9|8695|8683|8692.5|8680.5|0
1650582900000|2022-04-21 23:15:00|8693|8681|8694.5|8682.5|8695.7|8683.7|8693|8681|0
1650583200000|2022-04-21 23:20:00|8694.3|8682.3|8695.5|8683.5|8695.5|8683.5|8693.4|8681.4|0
1650583500000|2022-04-21 23:25:00|8695.7|8683.7|8694.3|8682.3|8695.9|8683.9|8692.9|8680.9|0
1650583800000|2022-04-21 23:30:00|8694.5|8682.5|8694.5|8682.5|8695.9|8683.9|8693.9|8681.9|0
1650584100000|2022-04-21 23:35:00|8694.6|8682.6|8689.3|8677.3|8695.9|8683.9|8689.3|8677.3|0
1650584400000|2022-04-21 23:40:00|8689.5|8677.5|8696.4|8684.4|8696.4|8684.4|8689.5|8677.5|0
1650584700000|2022-04-21 23:45:00|8696.8|8684.8|8688.2|8676.2|8698.4|8686.4|8687|8675|0
1650585000000|2022-04-21 23:50:00|8687.9|8675.9|8688.8|8676.8|8694.5|8682.5|8687.9|8675.9|0
1650585300000|2022-04-21 23:55:00|8688.9|8676.9|8682.9|8670.9|8689.3|8677.3|8680.4|8668.4|0
1650585600000|2022-04-22 00:00:00|8683.4|8671.4|8684.9|8672.9|8685.1|8673.1|8679.9|8667.9|0
1650585900000|2022-04-22 00:05:00|8685.3|8673.3|8689.9|8677.9|8690.8|8678.8|8684|8672|0
1650586200000|2022-04-22 00:10:00|8689.7|8677.7|8688.3|8676.3|8690.8|8678.8|8682.4|8670.4|0
1650586500000|2022-04-22 00:15:00|8688.8|8676.8|8675.4|8663.4|8689.5|8677.5|8675.3|8663.3|0
1650586800000|2022-04-22 00:20:00|8675.3|8663.3|8679.8|8667.8|8682.1|8670.1|8675.3|8663.3|0
1650587100000|2022-04-22 00:25:00|8679|8667|8676.4|8664.4|8679.8|8667.8|8673.1|8661.1|0
1650587400000|2022-04-22 00:30:00|8676|8664|8681|8669|8681|8669|8670.9|8658.9|0
1650587700000|2022-04-22 00:35:00|8681.4|8669.4|8679.8|8667.8|8684.3|8672.3|8675.3|8663.3|0
1650588000000|2022-04-22 00:40:00|8679|8667|8661.9|8649.9|8679|8667|8661.9|8649.9|0
1650588300000|2022-04-22 00:45:00|8662.3|8650.3|8643.8|8631.8|8663|8651|8643.8|8631.8|0
1650588600000|2022-04-22 00:50:00|8643.9|8631.9|8651.1|8639.1|8653.3|8641.3|8643.8|8631.8|0
1650588900000|2022-04-22 00:55:00|8651.5|8639.5|8662.8|8650.8|8662.8|8650.8|8651.1|8639.1|0
1650589200000|2022-04-22 01:00:00|8661.9|8649.9|8660.6|8648.6|8662.8|8650.8|8657.2|8645.2|0
1650589500000|2022-04-22 01:05:00|8659.7|8647.7|8660.6|8648.6|8661.8|8649.8|8658.3|8646.3|0
1650589800000|2022-04-22 01:10:00|8661.1|8649.1|8662.9|8650.9|8662.9|8650.9|8658.4|8646.4|0
1650590100000|2022-04-22 01:15:00|8663.7|8651.7|8667.4|8655.4|8669.7|8657.7|8660.6|8648.6|0
1650590400000|2022-04-22 01:20:00|8667.9|8655.9|8671.9|8659.9|8671.9|8659.9|8667.4|8655.4|0
1650590700000|2022-04-22 01:25:00|8672.8|8660.8|8660.7|8648.7|8674.2|8662.2|8660.7|8648.7|0
1650591000000|2022-04-22 01:30:00|8661.1|8649.1|8660.7|8648.7|8663|8651|8654|8642|0
1650591300000|2022-04-22 01:35:00|8661.1|8649.1|8658.5|8646.5|8666.3|8654.3|8658.5|8646.5|0
1650591600000|2022-04-22 01:40:00|8659|8647|8659.4|8647.4|8659.6|8647.6|8656.3|8644.3|0
1650591900000|2022-04-22 01:45:00|8659.9|8647.9|8656.8|8644.8|8660.5|8648.5|8649.4|8637.4|0
1650592200000|2022-04-22 01:50:00|8656.3|8644.3|8670.2|8658.2|8670.2|8658.2|8654.5|8642.5|0
1650592500000|2022-04-22 01:55:00|8670.6|8658.6|8670.2|8658.2|8672.4|8660.4|8662.4|8650.4|0
1650592800000|2022-04-22 02:00:00|8669.8|8657.8|8666.1|8654.1|8670.2|8658.2|8659|8647|0
1650593100000|2022-04-22 02:05:00|8666.5|8654.5|8672.8|8660.8|8675|8663|8666.5|8654.5|0
1650593400000|2022-04-22 02:10:00|8673.2|8661.2|8670.8|8658.8|8675.3|8663.3|8668.6|8656.6|0
1650593700000|2022-04-22 02:15:00|8671.2|8659.2|8673|8661|8675.3|8663.3|8669.7|8657.7|0
1650594000000|2022-04-22 02:20:00|8673.1|8661.1|8670.8|8658.8|8675.3|8663.3|8668.6|8656.6|0
1650594300000|2022-04-22 02:25:00|8669.9|8657.9|8673|8661|8673|8661|8668.6|8656.6|0
1650594600000|2022-04-22 02:30:00|8672.6|8660.6|8670.8|8658.8|8673|8661|8666.3|8654.3|0
1650594900000|2022-04-22 02:35:00|8671.2|8659.2|8673.1|8661.1|8675.3|8663.3|8668.6|8656.6|0
1650595200000|2022-04-22 02:40:00|8673|8661|8670.8|8658.8|8673|8661|8668.6|8656.6|0
1650595500000|2022-04-22 02:45:00|8671.7|8659.7|8673|8661|8673|8661|8668.5|8656.5|0
1650595800000|2022-04-22 02:50:00|8673.4|8661.4|8675.2|8663.2|8675.2|8663.2|8670.8|8658.8|0
1650596100000|2022-04-22 02:55:00|8674.4|8662.4|8673|8661|8675.2|8663.2|8670.8|8658.8|0
1650596400000|2022-04-22 03:00:00|8673.4|8661.4|8670.8|8658.8|8675.2|8663.2|8664|8652|0
1650596700000|2022-04-22 03:05:00|8670.3|8658.3|8668.5|8656.5|8670.3|8658.3|8666.3|8654.3|0
1650597000000|2022-04-22 03:10:00|8667.7|8655.7|8677.5|8665.5|8677.5|8665.5|8666.3|8654.3|0
1650597300000|2022-04-22 03:15:00|8676.6|8664.6|8675.3|8663.3|8679.7|8667.7|8675.2|8663.2|0
1650597600000|2022-04-22 03:20:00|8674.4|8662.4|8675.3|8663.3|8675.3|8663.3|8673|8661|0
1650597900000|2022-04-22 03:25:00|8674.8|8662.8|8675.3|8663.3|8675.3|8663.3|8674.1|8662.1|0
1650598200000|2022-04-22 03:30:00|8674.8|8662.8|8675.2|8663.2|8677.5|8665.5|8673|8661|0
1650598500000|2022-04-22 03:35:00|8675.3|8663.3|8673|8661|8677.5|8665.5|8673|8661|0
1650598800000|2022-04-22 03:40:00|8672.2|8660.2|8672.3|8660.3|8673.4|8661.4|8668.6|8656.6|0
1650599100000|2022-04-22 03:45:00|8673.2|8661.2|8676.7|8664.7|8676.8|8664.8|8672.3|8660.3|0
1650599400000|2022-04-22 03:50:00|8676.3|8664.3|8676.7|8664.7|8676.7|8664.7|8674.5|8662.5|0
1650599700000|2022-04-22 03:55:00|8675.9|8663.9|8676.8|8664.8|8676.8|8664.8|8674.5|8662.5|0
1650600000000|2022-04-22 04:00:00|8677.2|8665.2|8676.1|8664.1|8677.2|8665.2|8675|8663|0
1650600300000|2022-04-22 04:05:00|8675.6|8663.6|8677.2|8665.2|8677.2|8665.2|8675|8663|0
1650600600000|2022-04-22 04:10:00|8676.8|8664.8|8677.2|8665.2|8677.2|8665.2|8675|8663|0
1650600900000|2022-04-22 04:15:00|8676.3|8664.3|8672.7|8660.7|8676.3|8664.3|8668.2|8656.2|0
1650601200000|2022-04-22 04:20:00|8673.6|8661.6|8681.7|8669.7|8683.9|8671.9|8673.6|8661.6|0
1650601500000|2022-04-22 04:25:00|8682.6|8670.6|8681.7|8669.7|8683.9|8671.9|8681.7|8669.7|0
1650601800000|2022-04-22 04:30:00|8679|8667|8676.7|8664.7|8681.2|8669.2|8674.5|8662.5|0
1650602100000|2022-04-22 04:35:00|8677.8|8665.8|8678.9|8666.9|8678.9|8666.9|8676.6|8664.6|0
1650602400000|2022-04-22 04:40:00|8676.6|8664.6|8678.9|8666.9|8678.9|8666.9|8676.6|8664.6|0
1650602700000|2022-04-22 04:45:00|8681.1|8669.1|8686|8674|8686|8674|8681.1|8669.1|0
1650603000000|2022-04-22 04:50:00|8686.1|8674.1|8688.2|8676.2|8688.3|8676.3|8686|8674|0
1650603300000|2022-04-22 04:55:00|8688.3|8676.3|8692.8|8680.8|8692.8|8680.8|8688.3|8676.3|0
1650603600000|2022-04-22 05:00:00|8692.8|8680.8|8697.8|8685.8|8697.8|8685.8|8691|8679|0
1650603900000|2022-04-22 05:05:00|8698.6|8686.6|8708.7|8696.7|8708.7|8696.7|8698.6|8686.6|0
1650604200000|2022-04-22 05:10:00|8707.9|8695.9|8711|8699|8713.2|8701.2|8704.3|8692.3|0
1650604500000|2022-04-22 05:15:00|8711.7|8699.7|8708.6|8696.6|8715.2|8703.2|8708.6|8696.6|0
1650604800000|2022-04-22 05:20:00|8706.4|8694.4|8708.5|8696.5|8709.7|8697.7|8706.3|8694.3|0
1650605100000|2022-04-22 05:25:00|8708.6|8696.6|8708.5|8696.5|8710.8|8698.8|8706.3|8694.3|0
1650605400000|2022-04-22 05:30:00|8709.9|8697.9|8715.8|8703.8|8715.8|8703.8|8706.8|8694.8|0
1650605700000|2022-04-22 05:35:00|8716.6|8704.6|8722.5|8710.5|8722.5|8710.5|8715.8|8703.8|0
1650606000000|2022-04-22 05:40:00|8723.3|8711.3|8726.8|8714.8|8726.8|8714.8|8720.1|8708.1|0
1650606300000|2022-04-22 05:45:00|8727.2|8715.2|8726.2|8714.2|8733|8721|8725.2|8713.2|0
1650606600000|2022-04-22 05:50:00|8726.3|8714.3|8724|8712|8728.5|8716.5|8721.8|8709.8|0
1650606900000|2022-04-22 05:55:00|8723.1|8711.1|8719.5|8707.5|8724|8712|8717.3|8705.3|0
1650607200000|2022-04-22 06:00:00|8718.8|8706.8|8696.3|8691.3|8718.9|8707.3|8696.3|8691.3|79
1650607500000|2022-04-22 06:05:00|8700.3|8695.3|8696.8|8691.8|8703.3|8698.3|8692.3|8687.3|41
1650607800000|2022-04-22 06:10:00|8696.3|8691.3|8696.8|8691.8|8701.3|8696.3|8688.8|8683.8|17
1650608100000|2022-04-22 06:15:00|8697.3|8692.3|8692.8|8687.8|8697.3|8692.3|8688.3|8683.3|24
1650608400000|2022-04-22 06:20:00|8693.3|8688.3|8694.8|8689.8|8696.8|8691.8|8692.3|8687.3|15
1650608700000|2022-04-22 06:25:00|8693.8|8688.8|8699.3|8694.3|8700.3|8695.3|8686.8|8681.8|27
1650609000000|2022-04-22 06:30:00|8699.8|8694.8|8700.3|8695.3|8704.3|8699.3|8695.8|8690.8|21
1650609300000|2022-04-22 06:35:00|8699.8|8694.8|8706.3|8701.3|8706.8|8701.8|8696.3|8691.3|11
1650609600000|2022-04-22 06:40:00|8705.8|8700.8|8700.8|8695.8|8711.3|8706.3|8700.3|8695.3|15
1650609900000|2022-04-22 06:45:00|8701.3|8696.3|8704.3|8699.3|8705.8|8700.8|8700.3|8695.3|9
1650610200000|2022-04-22 06:50:00|8704.8|8699.8|8703.8|8698.8|8705.8|8700.8|8697.8|8692.8|26
1650610500000|2022-04-22 06:55:00|8703.3|8698.3|8702.8|8697.8|8708.8|8703.8|8701.3|8696.3|113
1650610800000|2022-04-22 07:00:00|8704.3|8699.3|8760.8|8755.8|8761.8|8756.8|8691.3|8686.3|899
1650611100000|2022-04-22 07:05:00|8761.8|8756.8|8769.8|8764.8|8789.3|8784.3|8759.3|8754.3|618
1650611400000|2022-04-22 07:10:00|8769.3|8764.3|8760.3|8755.3|8772.3|8767.3|8756.3|8751.3|341
1650611700000|2022-04-22 07:15:00|8764.3|8759.3|8774.3|8769.3|8783.3|8778.3|8762.8|8757.8|202
1650612000000|2022-04-22 07:20:00|8773.8|8768.8|8750.3|8745.3|8774.8|8769.8|8747.3|8742.3|140
1650612300000|2022-04-22 07:25:00|8749.8|8744.8|8766.8|8761.8|8773.3|8768.3|8749.3|8744.3|114
1650612600000|2022-04-22 07:30:00|8766.3|8761.3|8762.8|8757.8|8779.3|8774.3|8762.3|8757.3|111
1650612900000|2022-04-22 07:35:00|8761.3|8756.3|8767.3|8762.3|8777.3|8772.3|8756.3|8751.3|120
1650613200000|2022-04-22 07:40:00|8769.5|8764.5|8779.5|8774.5|8782|8777|8766.5|8761.5|77
1650613500000|2022-04-22 07:45:00|8779|8774|8762.5|8757.5|8780.5|8775.5|8759.5|8754.5|69
1650613800000|2022-04-22 07:50:00|8763|8758|8776.5|8771.5|8778.5|8773.5|8762|8757|137
1650614100000|2022-04-22 07:55:00|8777|8772|8775.5|8770.5|8781.5|8776.5|8770.5|8765.5|108
1650614400000|2022-04-22 08:00:00|8775|8770|8780.5|8775.5|8781.5|8776.5|8771|8766|92
1650614700000|2022-04-22 08:05:00|8780|8775|8786.5|8781.5|8792|8787|8775|8770|88
1650615000000|2022-04-22 08:10:00|8786|8781|8780|8775|8790|8785|8779.5|8774.5|59
1650615300000|2022-04-22 08:15:00|8779.5|8774.5|8771.5|8766.5|8781|8776|8768.5|8763.5|62
1650615600000|2022-04-22 08:20:00|8772|8767|8784.5|8779.5|8788|8783|8770.5|8765.5|38
1650615900000|2022-04-22 08:25:00|8785|8780|8784.5|8779.5|8791.5|8786.5|8782.5|8777.5|85
1650616200000|2022-04-22 08:30:00|8784|8779|8777.5|8772.5|8789.5|8784.5|8776.5|8771.5|48
1650616500000|2022-04-22 08:35:00|8777|8772|8771.5|8766.5|8777.5|8772.5|8769|8764|47
1650616800000|2022-04-22 08:40:00|8770.5|8765.5|8758.5|8753.5|8771.5|8766.5|8758.5|8753.5|33
1650617100000|2022-04-22 08:45:00|8759|8754|8756.5|8751.5|8760.5|8755.5|8753|8748|41
1650617400000|2022-04-22 08:50:00|8757|8752|8754|8749|8757.5|8752.5|8751.5|8746.5|54
1650617700000|2022-04-22 08:55:00|8754.5|8749.5|8762|8757|8764|8759|8752.5|8747.5|54
1650618000000|2022-04-22 09:00:00|8761.5|8756.5|8762.5|8757.5|8766.5|8761.5|8758.5|8753.5|153
1650618300000|2022-04-22 09:05:00|8763|8758|8766|8761|8769.5|8764.5|8762|8757|33
1650618600000|2022-04-22 09:10:00|8766.5|8761.5|8765|8760|8770|8765|8763.5|8758.5|21
1650618900000|2022-04-22 09:15:00|8764.5|8759.5|8764|8759|8767.5|8762.5|8761|8756|36
1650619200000|2022-04-22 09:20:00|8763.5|8758.5|8753.5|8748.5|8764.5|8759.5|8751.5|8746.5|26
1650619500000|2022-04-22 09:25:00|8754|8749|8759.5|8754.5|8761.5|8756.5|8753.5|8748.5|48
1650619800000|2022-04-22 09:30:00|8760|8755|8754.5|8749.5|8764.5|8759.5|8754.5|8749.5|47
1650620100000|2022-04-22 09:35:00|8755|8750|8755|8750|8756.5|8751.5|8749.5|8744.5|24
1650620400000|2022-04-22 09:40:00|8755.5|8750.5|8751.5|8746.5|8757.5|8752.5|8749.5|8744.5|36
1650620700000|2022-04-22 09:45:00|8751|8746|8756|8751|8756|8751|8747|8742|38
1650621000000|2022-04-22 09:50:00|8756.5|8751.5|8729.5|8724.5|8756.5|8751.5|8728|8723|71
1650621300000|2022-04-22 09:55:00|8730.5|8725.5|8715.5|8710.5|8732.5|8727.5|8715|8710|118
1650621600000|2022-04-22 10:00:00|8715|8710|8732.5|8727.5|8732.5|8727.5|8714|8709|67
1650621900000|2022-04-22 10:05:00|8732|8727|8716.5|8711.5|8732.5|8727.5|8716.5|8711.5|38
1650622200000|2022-04-22 10:10:00|8716|8711|8723.5|8718.5|8725.5|8720.5|8714.5|8709.5|51
1650622500000|2022-04-22 10:15:00|8724|8719|8729.5|8724.5|8731.5|8726.5|8721|8716|32
1650622800000|2022-04-22 10:20:00|8729|8724|8731.5|8726.5|8734.5|8729.5|8726.5|8721.5|40
1650623100000|2022-04-22 10:25:00|8731|8726|8719.5|8714.5|8731|8726|8717.5|8712.5|30
1650623400000|2022-04-22 10:30:00|8720|8715|8722.5|8717.5|8723.5|8718.5|8714.5|8709.5|110
1650623700000|2022-04-22 10:35:00|8722|8717|8738.5|8733.5|8739.5|8734.5|8721|8716|210
1650624000000|2022-04-22 10:40:00|8738|8733|8737|8732|8748|8743|8737|8732|252
1650624300000|2022-04-22 10:45:00|8737.5|8732.5|8740.5|8735.5|8746.5|8741.5|8737|8732|26
1650624600000|2022-04-22 10:50:00|8740|8735|8731.5|8726.5|8740.5|8735.5|8731|8726|83
1650624900000|2022-04-22 10:55:00|8731|8726|8736|8731|8739|8734|8727.5|8722.5|38
1650625200000|2022-04-22 11:00:00|8736.5|8731.5|8740|8735|8743.5|8738.5|8735.5|8730.5|33
1650625500000|2022-04-22 11:05:00|8740.5|8735.5|8737.5|8732.5|8743|8738|8737|8732|75
1650625800000|2022-04-22 11:10:00|8737|8732|8741.5|8736.5|8742.5|8737.5|8737|8732|87
1650626100000|2022-04-22 11:15:00|8740.5|8735.5|8741.5|8736.5|8742.5|8737.5|8737|8732|25
1650626400000|2022-04-22 11:20:00|8741|8736|8737.5|8732.5|8741.5|8736.5|8736.5|8731.5|21
1650626700000|2022-04-22 11:25:00|8737|8732|8738.5|8733.5|8741.5|8736.5|8735|8730|15
1650627000000|2022-04-22 11:30:00|8738|8733|8732.5|8727.5|8742.5|8737.5|8732|8727|31
1650627300000|2022-04-22 11:35:00|8733|8728|8739.5|8734.5|8739.5|8734.5|8731.5|8726.5|37
1650627600000|2022-04-22 11:40:00|8739.6|8734.6|8732.1|8727.1|8739.6|8734.6|8731.6|8726.6|30
1650627900000|2022-04-22 11:45:00|8731.6|8726.6|8733.1|8728.1|8736.1|8731.1|8730.6|8725.6|44
1650628200000|2022-04-22 11:50:00|8732.1|8727.1|8736.6|8731.6|8739.6|8734.6|8726.6|8721.6|60
1650628500000|2022-04-22 11:55:00|8737.1|8732.1|8729.6|8724.6|8737.6|8732.6|8726.6|8721.6|41
1650628800000|2022-04-22 12:00:00|8729.1|8724.1|8729.1|8724.1|8731.6|8726.6|8726.6|8721.6|45
1650629100000|2022-04-22 12:05:00|8729.6|8724.6|8728.6|8723.6|8734.6|8729.6|8727.6|8722.6|41
1650629400000|2022-04-22 12:10:00|8728.1|8723.1|8729.1|8724.1|8732.1|8727.1|8728.1|8723.1|35
1650629700000|2022-04-22 12:15:00|8728.1|8723.1|8737.1|8732.1|8740.6|8735.6|8728.1|8723.1|60
1650630000000|2022-04-22 12:20:00|8737.6|8732.6|8740.1|8735.1|8740.6|8735.6|8736.1|8731.1|62
1650630300000|2022-04-22 12:25:00|8739.6|8734.6|8743.6|8738.6|8744.6|8739.6|8738.6|8733.6|55
1650630600000|2022-04-22 12:30:00|8744.1|8739.1|8741.1|8736.1|8747.1|8742.1|8739.6|8734.6|23
1650630900000|2022-04-22 12:35:00|8741.6|8736.6|8747.6|8742.6|8748.1|8743.1|8741.6|8736.6|19
1650631200000|2022-04-22 12:40:00|8747.1|8742.1|8740.6|8735.6|8747.1|8742.1|8738.6|8733.6|27
1650631500000|2022-04-22 12:45:00|8741.1|8736.1|8732.6|8727.6|8743.1|8738.1|8732.1|8727.1|102
1650631800000|2022-04-22 12:50:00|8732.1|8727.1|8741.1|8736.1|8741.6|8736.6|8731.1|8726.1|55
1650632100000|2022-04-22 12:55:00|8740.6|8735.6|8741.6|8736.6|8746.1|8741.1|8740.6|8735.6|34
1650632400000|2022-04-22 13:00:00|8742.1|8737.1|8737.6|8732.6|8742.6|8737.6|8736.1|8731.1|44
1650632700000|2022-04-22 13:05:00|8738.1|8733.1|8728.1|8723.1|8738.1|8733.1|8725.6|8720.6|41
1650633000000|2022-04-22 13:10:00|8727.1|8722.1|8728.1|8723.1|8729.1|8724.1|8725.1|8720.1|36
1650633300000|2022-04-22 13:15:00|8728.6|8723.6|8722.6|8717.6|8731.6|8726.6|8722.1|8717.1|26
1650633600000|2022-04-22 13:20:00|8723.1|8718.1|8732.1|8727.1|8732.1|8727.1|8721.6|8716.6|15
1650633900000|2022-04-22 13:25:00|8731.6|8726.6|8733.1|8728.1|8738.1|8733.1|8731.1|8726.1|37
1650634200000|2022-04-22 13:30:00|8732.6|8727.6|8723.1|8718.1|8733.1|8728.1|8721.1|8716.1|104
1650634500000|2022-04-22 13:35:00|8722.6|8717.6|8701.6|8696.6|8722.6|8717.6|8701.1|8696.1|101
1650634800000|2022-04-22 13:40:00|8701.1|8696.1|8692.6|8687.6|8705.1|8700.1|8692.6|8687.6|137
1650635100000|2022-04-22 13:45:00|8692.1|8687.1|8703.1|8698.1|8703.1|8698.1|8691.1|8686.1|55
1650635400000|2022-04-22 13:50:00|8703.6|8698.6|8700.6|8695.6|8705.6|8700.6|8696.6|8691.6|57
1650635700000|2022-04-22 13:55:00|8700.1|8695.1|8697.1|8692.1|8702.6|8697.6|8694.6|8689.6|68
1650636000000|2022-04-22 14:00:00|8697.6|8692.6|8703.1|8698.1|8707.6|8702.6|8693.6|8688.6|120
1650636300000|2022-04-22 14:05:00|8702.6|8697.6|8716.1|8711.1|8722.6|8717.6|8702.6|8697.6|116
1650636600000|2022-04-22 14:10:00|8715.3|8710.3|8707.3|8702.3|8716.8|8711.8|8706.8|8701.8|82
1650636900000|2022-04-22 14:15:00|8706.8|8701.8|8691.8|8686.8|8707.3|8702.3|8691.3|8686.3|148
1650637200000|2022-04-22 14:20:00|8691.3|8686.3|8691.3|8686.3|8691.8|8686.8|8683.3|8678.3|88
1650637500000|2022-04-22 14:25:00|8689.8|8684.8|8698.8|8693.8|8702.3|8697.3|8688.8|8683.8|63
1650637800000|2022-04-22 14:30:00|8699.3|8694.3|8698.3|8693.3|8707.8|8702.8|8696.8|8691.8|100
1650638100000|2022-04-22 14:35:00|8697.8|8692.8|8697.3|8692.3|8702.8|8697.8|8694.8|8689.8|101
1650638400000|2022-04-22 14:40:00|8697.8|8692.8|8689.8|8684.8|8700.8|8695.8|8688.8|8683.8|61
1650638700000|2022-04-22 14:45:00|8690.3|8685.3|8691.3|8686.3|8692.3|8687.3|8685.8|8680.8|53
1650639000000|2022-04-22 14:50:00|8691.8|8686.8|8686.3|8681.3|8693.3|8688.3|8685.3|8680.3|43
1650639300000|2022-04-22 14:55:00|8685.8|8680.8|8689.8|8684.8|8694.3|8689.3|8685.8|8680.8|169
1650639600000|2022-04-22 15:00:00|8690.8|8685.8|8691.3|8686.3|8699.3|8694.3|8690.8|8685.8|98
1650639900000|2022-04-22 15:05:00|8691.8|8686.8|8693.3|8688.3|8696.3|8691.3|8687.8|8682.8|188
1650640200000|2022-04-22 15:10:00|8690.8|8685.8|8684.3|8679.3|8691.3|8686.3|8683.3|8678.3|119
1650640500000|2022-04-22 15:15:00|8683.8|8678.8|8680.3|8675.3|8686.8|8681.8|8676.3|8671.3|132
1650640800000|2022-04-22 15:20:00|8679.8|8674.8|8670.3|8665.3|8685.8|8680.8|8670.3|8665.3|129
1650641100000|2022-04-22 15:25:00|8670.8|8665.8|8669.3|8664.3|8673.3|8668.3|8666.3|8661.3|181
1650641400000|2022-04-22 15:30:00|8669.8|8663.8|8660.8|8653.8|8674.8|8668.8|8650.8|8644.8|651
1650641700000|2022-04-22 15:35:00|8659.8|8651.8|8655.8|8648.8|8659.8|8652.8|8648.8|8642.8|223
1650642000000|2022-04-22 15:40:00|8654.8|8647.8|8642.8|8635.8|8654.8|8648.8|8640.8|8633.8|76
1650642300000|2022-04-22 15:45:00|8643.8|8636.8|8643.8|8637.8|8647.8|8640.8|8642.8|8635.8|17
1650642600000|2022-04-22 15:50:00|8642.8|8636.8|8637.8|8631.8|8646.8|8640.8|8636.8|8630.8|46
1650642900000|2022-04-22 15:55:00|8636.8|8630.8|8631.8|8624.8|8636.8|8630.8|8628.8|8622.8|78
1650643200000|2022-04-22 16:00:00|8630.8|8623.8|8632.8|8626.8|8636.8|8630.8|8629.8|8623.8|56
1650643500000|2022-04-22 16:05:00|8633.8|8627.8|8632.8|8626.8|8637.8|8630.8|8632.8|8626.8|9
1650643800000|2022-04-22 16:10:00|8633.8|8627.8|8640.8|8633.8|8641.8|8634.8|8633.8|8626.8|14
1650644100000|2022-04-22 16:15:00|8639.8|8631.8|8641.8|8634.8|8641.8|8634.8|8635.8|8629.8|15
1650644400000|2022-04-22 16:20:00|8642.8|8635.8|8645.8|8638.8|8645.8|8638.8|8641.8|8635.8|6
1650644700000|2022-04-22 16:25:00|8646.8|8639.8|8645.8|8638.8|8646.8|8640.8|8644.8|8638.8|0
1650645000000|2022-04-22 16:30:00|8644.8|8636.8|8649.8|8642.8|8649.8|8642.8|8643.8|8636.8|19
1650645300000|2022-04-22 16:35:00|8650.8|8643.8|8648.8|8641.8|8654.8|8647.8|8648.8|8641.8|26
1650645600000|2022-04-22 16:40:00|8649.8|8642.8|8647.8|8640.8|8650.8|8644.8|8645.8|8639.8|23
1650645900000|2022-04-22 16:45:00|8646.8|8639.8|8648.8|8641.8|8649.8|8642.8|8645.8|8638.8|8
1650646200000|2022-04-22 16:50:00|8647.8|8642.8|8638.8|8631.8|8647.8|8642.8|8638.8|8631.8|30
1650646500000|2022-04-22 16:55:00|8637.8|8632.8|8638.8|8631.8|8641.8|8634.8|8636.8|8629.8|11
1650646800000|2022-04-22 17:00:00|8639.8|8633.8|8634.8|8626.8|8640.8|8633.8|8631.8|8625.8|9
1650647100000|2022-04-22 17:05:00|8635.8|8627.8|8636.8|8630.8|8640.8|8633.8|8633.8|8625.8|3
1650647400000|2022-04-22 17:10:00|8634.8|8627.8|8637.8|8629.8|8638.8|8632.8|8630.8|8623.8|53
1650647700000|2022-04-22 17:15:00|8636.8|8628.8|8638.8|8630.8|8641.8|8633.8|8635.8|8627.8|8
1650648000000|2022-04-22 17:20:00|8637.8|8629.8|8627.8|8620.8|8638.8|8629.8|8626.8|8620.8|17
1650648300000|2022-04-22 17:25:00|8626.8|8621.8|8632.8|8624.8|8635.8|8627.8|8624.8|8618.8|19
1650648600000|2022-04-22 17:30:00|8631.8|8625.8|8630.8|8622.8|8633.8|8626.8|8628.8|8621.8|12
1650648900000|2022-04-22 17:35:00|8629.8|8621.8|8627.8|8621.8|8630.8|8622.8|8625.8|8618.8|17
1650649200000|2022-04-22 17:40:00|8626.8|8619.8|8631.8|8622.8|8632.8|8624.8|8624.8|8617.8|14
1650649500000|2022-04-22 17:45:00|8632.8|8623.8|8630.8|8622.8|8632.8|8625.8|8630.8|8622.8|4
1650649800000|2022-04-22 17:50:00|8629.8|8621.8|8624.8|8615.8|8631.8|8624.8|8623.8|8615.8|25
1650650100000|2022-04-22 17:55:00|8623.8|8614.8|8624.5|8612.5|8628.3|8620.8|8622.3|8612.5|24
1650650400000|2022-04-22 18:00:00|8624.4|8612.4|8622.1|8610.1|8626.7|8614.7|8621.1|8609.1|0
1650650700000|2022-04-22 18:05:00|8622.2|8610.2|8622.1|8610.1|8626.7|8614.7|8619.8|8607.8|0
1650651000000|2022-04-22 18:10:00|8619.9|8607.9|8623.5|8611.5|8626.7|8614.7|8619.8|8607.8|0
1650651300000|2022-04-22 18:15:00|8622.4|8610.4|8638.4|8626.4|8638.4|8626.4|8619|8607|0
1650651600000|2022-04-22 18:20:00|8636.2|8624.2|8629.4|8617.4|8640.8|8628.8|8627.1|8615.1|0
1650651900000|2022-04-22 18:25:00|8629.3|8617.3|8622.5|8610.5|8629.3|8617.3|8621.4|8609.4|0
1650652200000|2022-04-22 18:30:00|8624.8|8612.8|8613.2|8601.2|8627.1|8615.1|8613.2|8601.2|0
1650652500000|2022-04-22 18:35:00|8613.3|8601.3|8611|8599|8615.5|8603.5|8610.9|8598.9|0
1650652800000|2022-04-22 18:40:00|8611.1|8599.1|8615.4|8603.4|8617.9|8605.9|8611.1|8599.1|0
1650653100000|2022-04-22 18:45:00|8617.6|8605.6|8610.8|8598.8|8617.6|8605.6|8608.5|8596.5|0
1650653400000|2022-04-22 18:50:00|8609.7|8597.7|8604.2|8592.2|8610.8|8598.8|8603.8|8591.8|0
1650653700000|2022-04-22 18:55:00|8605.4|8593.4|8611.5|8599.5|8611.5|8599.5|8599.7|8587.7|0
1650654000000|2022-04-22 19:00:00|8611.6|8599.6|8602.6|8590.6|8613.9|8601.9|8600.2|8588.2|0
1650654300000|2022-04-22 19:05:00|8602.5|8590.5|8602.5|8590.5|8611.7|8599.7|8602.5|8590.5|0
1650654600000|2022-04-22 19:10:00|8604.7|8592.7|8621.2|8609.2|8625.8|8613.8|8599.1|8587.1|0
1650654900000|2022-04-22 19:15:00|8621.3|8609.3|8628.3|8616.3|8632.9|8620.9|8616.6|8604.6|0
1650655200000|2022-04-22 19:20:00|8628.4|8616.4|8619|8607|8630.6|8618.6|8616.7|8604.7|0
1650655500000|2022-04-22 19:25:00|8621.2|8609.2|8623.7|8611.7|8628.2|8616.2|8619|8607|0
1650655800000|2022-04-22 19:30:00|8623.6|8611.6|8645.7|8633.7|8646.9|8634.9|8623.6|8611.6|0
1650656100000|2022-04-22 19:35:00|8646.8|8634.8|8640.2|8628.2|8651.4|8639.4|8637.7|8625.7|0
1650656400000|2022-04-22 19:40:00|8640.1|8628.1|8628.7|8616.7|8644.8|8632.8|8624.1|8612.1|0
1650656700000|2022-04-22 19:45:00|8628.6|8616.6|8603.6|8591.6|8628.7|8616.7|8603.5|8591.5|0
1650657000000|2022-04-22 19:50:00|8603.5|8591.5|8597.4|8585.4|8606.6|8594.6|8587.1|8575.1|0
1650657300000|2022-04-22 19:55:00|8597.3|8585.3|8604.9|8592.9|8606.2|8594.2|8595|8583|0
1650657600000|2022-04-22 20:00:00|8603.1|8591.1|8592.3|8580.3|8606.1|8594.1|8591.9|8579.9|0
1650657900000|2022-04-22 20:05:00|8592.1|8580.1|8577.9|8565.9|8595.3|8583.3|8577|8565|0
1650658200000|2022-04-22 20:10:00|8578|8566|8579.6|8567.6|8583|8571|8575|8563|0
1650658500000|2022-04-22 20:15:00|8579.4|8567.4|8576|8564|8581.4|8569.4|8573|8561|0
1650658800000|2022-04-22 20:20:00|8576.4|8564.4|8575.3|8563.3|8576.9|8564.9|8574.4|8562.4|0
1650659100000|2022-04-22 20:25:00|8575.1|8563.1|8571.5|8559.5|8575.3|8563.3|8571.5|8559.5|0
1650659400000|2022-04-22 20:30:00|8572.4|8560.4|8569.5|8557.5|8574.7|8562.7|8569.2|8557.2|0
1650659700000|2022-04-22 20:35:00|8569.7|8557.7|8577.2|8565.2|8577.2|8565.2|8567.4|8555.4|0
1650660000000|2022-04-22 20:40:00|8576.8|8564.8|8577.2|8565.2|8577.9|8565.9|8574.9|8562.9|0
1650660300000|2022-04-22 20:45:00|8577.4|8565.4|8579.7|8567.7|8579.7|8567.7|8576.8|8564.8|0
1650660600000|2022-04-22 20:50:00|8579.8|8567.8|8579.3|8567.3|8583.2|8571.2|8577.9|8565.9|0
1650660900000|2022-04-22 20:55:00|8579.7|8567.7|8577.4|8565.4|8582.2|8570.2|8576.4|8564.4|0
1650661200000|2022-04-22 21:00:00|8576|8564|8576|8564|8576|8564|8576|8564|0
1650837600000|2022-04-24 22:00:00|8595.2|8583.2|8591.9|8579.9|8595.7|8583.7|8587.5|8575.5|0
1650837900000|2022-04-24 22:05:00|8591.4|8579.4|8612.3|8600.3|8614.6|8602.6|8591.4|8579.4|0
1650838200000|2022-04-24 22:10:00|8611.8|8599.8|8624|8612|8624|8612|8611.8|8599.8|0
1650838500000|2022-04-24 22:15:00|8624.2|8612.2|8619.7|8607.7|8624.2|8612.2|8618.8|8606.8|0
1650838800000|2022-04-24 22:20:00|8619.3|8607.3|8618.1|8606.1|8624.1|8612.1|8613.8|8601.8|0
1650839100000|2022-04-24 22:25:00|8617.9|8605.9|8622.6|8610.6|8627.2|8615.2|8617.7|8605.7|0
1650839400000|2022-04-24 22:30:00|8621.7|8609.7|8634.8|8622.8|8636.7|8624.7|8618.7|8606.7|0
1650839700000|2022-04-24 22:35:00|8634.6|8622.6|8622.8|8610.8|8637.5|8625.5|8617|8605|0
1650840000000|2022-04-24 22:40:00|8622.6|8610.6|8627|8615|8628.6|8616.6|8618.5|8606.5|0
1650840300000|2022-04-24 22:45:00|8627.2|8615.2|8630|8618|8631.1|8619.1|8624.7|8612.7|0
1650840600000|2022-04-24 22:50:00|8629.5|8617.5|8624.6|8612.6|8629.5|8617.5|8619.5|8607.5|0
1650840900000|2022-04-24 22:55:00|8624.3|8612.3|8625.2|8613.2|8626.4|8614.4|8623.2|8611.2|0
1650841200000|2022-04-24 23:00:00|8625.3|8613.3|8624.1|8612.1|8627.3|8615.3|8623.9|8611.9|0
1650841500000|2022-04-24 23:05:00|8623.9|8611.9|8622.7|8610.7|8624.5|8612.5|8621.1|8609.1|0
1650841800000|2022-04-24 23:10:00|8622.9|8610.9|8624.9|8612.9|8628.7|8616.7|8622|8610|0
1650842100000|2022-04-24 23:15:00|8625.3|8613.3|8618.5|8606.5|8626.8|8614.8|8615.1|8603.1|0
1650842400000|2022-04-24 23:20:00|8618.8|8606.8|8627.7|8615.7|8627.7|8615.7|8618.8|8606.8|0
1650842700000|2022-04-24 23:25:00|8628.1|8616.1|8632.5|8620.5|8633.6|8621.6|8626.1|8614.1|0
1650843000000|2022-04-24 23:30:00|8632|8620|8630|8618|8635.5|8623.5|8629.5|8617.5|0
1650843300000|2022-04-24 23:35:00|8630.2|8618.2|8628.1|8616.1|8630.9|8618.9|8627.7|8615.7|0
1650843600000|2022-04-24 23:40:00|8627.9|8615.9|8624.9|8612.9|8629.1|8617.1|8624.5|8612.5|0
1650843900000|2022-04-24 23:45:00|8625.2|8613.2|8624.7|8612.7|8627.7|8615.7|8621.3|8609.3|0
1650844200000|2022-04-24 23:50:00|8624.5|8612.5|8622.9|8610.9|8625.6|8613.6|8621.1|8609.1|0
1650844500000|2022-04-24 23:55:00|8623.1|8611.1|8620.8|8608.8|8624.9|8612.9|8619.7|8607.7|0
1650844800000|2022-04-25 00:00:00|8620.6|8608.6|8612.8|8600.8|8626.1|8614.1|8612.1|8600.1|0
1650845100000|2022-04-25 00:05:00|8612.9|8600.9|8593.5|8581.5|8613.7|8601.7|8586.2|8574.2|0
1650845400000|2022-04-25 00:10:00|8593.7|8581.7|8596|8584|8596.9|8584.9|8593|8581|0
1650845700000|2022-04-25 00:15:00|8596.4|8584.4|8571.6|8559.6|8601|8589|8560.5|8548.5|0
1650846000000|2022-04-25 00:20:00|8572.8|8560.8|8562.7|8550.7|8572.8|8560.8|8555.9|8543.9|0
1650846300000|2022-04-25 00:25:00|8563.8|8551.8|8569.6|8557.6|8569.6|8557.6|8562.7|8550.7|0
1650846600000|2022-04-25 00:30:00|8600.9|8588.9|8604.6|8592.6|8609.1|8597.1|8600.1|8588.1|0
1650846900000|2022-04-25 00:35:00|8603.8|8591.8|8615.9|8603.9|8615.9|8603.9|8600.1|8588.1|0
1650847200000|2022-04-25 00:40:00|8616.3|8604.3|8609.1|8597.1|8617|8605|8609.1|8597.1|0
1650847500000|2022-04-25 00:45:00|8608.3|8596.3|8606.9|8594.9|8611.4|8599.4|8606.9|8594.9|0
1650847800000|2022-04-25 00:50:00|8607.3|8595.3|8606.8|8594.8|8609.1|8597.1|8604.5|8592.5|0
1650848100000|2022-04-25 00:55:00|8606.3|8594.3|8606.7|8594.7|8613.5|8601.5|8604.5|8592.5|0
1650848400000|2022-04-25 01:00:00|8576.1|8564.1|8571.7|8559.7|8580.6|8568.6|8569.5|8557.5|0
1650848700000|2022-04-25 01:05:00|8569.4|8557.4|8553.6|8541.6|8569.5|8557.5|8553.6|8541.6|0
1650849000000|2022-04-25 01:10:00|8551.4|8539.4|8539.9|8527.9|8553.7|8541.7|8536.8|8524.8|0
1650849300000|2022-04-25 01:15:00|8570.1|8558.1|8577.3|8565.3|8584.1|8572.1|8568.2|8556.2|0
1650849600000|2022-04-25 01:20:00|8576.5|8564.5|8562.8|8550.8|8578.5|8566.5|8562.8|8550.8|0
1650849900000|2022-04-25 01:25:00|8561.9|8549.9|8557.1|8545.1|8567.3|8555.3|8556.1|8544.1|0
1650850200000|2022-04-25 01:30:00|8527.6|8515.6|8527.8|8515.8|8531.1|8519.1|8520.9|8508.9|0
1650850500000|2022-04-25 01:35:00|8527.7|8515.7|8527.9|8515.9|8532.3|8520.3|8523.3|8511.3|0
1650850800000|2022-04-25 01:40:00|8530.1|8518.1|8523.3|8511.3|8530.2|8518.2|8521.1|8509.1|0
1650851100000|2022-04-25 01:45:00|8554.7|8542.7|8553.8|8541.8|8558.4|8546.4|8551.6|8539.6|0
1650851400000|2022-04-25 01:50:00|8552.9|8540.9|8553.8|8541.8|8558.3|8546.3|8551.5|8539.5|0
1650851700000|2022-04-25 01:55:00|8553|8541|8556.1|8544.1|8558.3|8546.3|8551.6|8539.6|0
1650852000000|2022-04-25 02:00:00|8525.5|8513.5|8527.8|8515.8|8530|8518|8525.4|8513.4|0
1650852300000|2022-04-25 02:05:00|8527.7|8515.7|8525.4|8513.4|8527.8|8515.8|8523.1|8511.1|0
1650852600000|2022-04-25 02:10:00|8523.2|8511.2|8512.2|8500.2|8525.4|8513.4|8512.1|8500.1|0
1650852900000|2022-04-25 02:15:00|8543.5|8531.5|8544.9|8532.9|8549.4|8537.4|8542.6|8530.6|0
1650853200000|2022-04-25 02:20:00|8545.8|8533.8|8544.9|8532.9|8549.4|8537.4|8544.9|8532.9|0
1650853500000|2022-04-25 02:25:00|8544.5|8532.5|8542.4|8530.4|8544.9|8532.9|8540.2|8528.2|0
1650853800000|2022-04-25 02:30:00|8542.5|8530.5|8542.6|8530.6|8543.6|8531.6|8537.9|8525.9|0
1650854100000|2022-04-25 02:35:00|8543.4|8531.4|8540.3|8528.3|8544.8|8532.8|8540.3|8528.3|0
1650854400000|2022-04-25 02:40:00|8540.4|8528.4|8540.5|8528.5|8545|8533|8540.4|8528.4|0
1650854700000|2022-04-25 02:45:00|8541|8529|8540.5|8528.5|8542.8|8530.8|8539.4|8527.4|0
1650855000000|2022-04-25 02:50:00|8540.6|8528.6|8540.6|8528.6|8540.6|8528.6|8538.3|8526.3|0
1650855300000|2022-04-25 02:55:00|8540.1|8528.1|8538.3|8526.3|8542.8|8530.8|8538.3|8526.3|0
1650855600000|2022-04-25 03:00:00|8510.3|8498.3|8510.4|8498.4|8519.4|8507.4|8508.1|8496.1|0
1650855900000|2022-04-25 03:05:00|8510.3|8498.3|8510.3|8498.3|8512.6|8500.6|8510.3|8498.3|0
1650856200000|2022-04-25 03:10:00|8510.4|8498.4|8519.4|8507.4|8519.4|8507.4|8510.3|8498.3|0
1650856500000|2022-04-25 03:15:00|8517.2|8505.2|8524|8512|8526.2|8514.2|8517.1|8505.1|0
1650856800000|2022-04-25 03:20:00|8526.2|8514.2|8526.2|8514.2|8528.5|8516.5|8523.9|8511.9|0
1650857100000|2022-04-25 03:25:00|8525.1|8513.1|8521.7|8509.7|8525.1|8513.1|8519.5|8507.5|0
1650857400000|2022-04-25 03:30:00|8523.9|8511.9|8519.4|8507.4|8524|8512|8519.4|8507.4|0
1650857700000|2022-04-25 03:35:00|8519.5|8507.5|8517.2|8505.2|8521.7|8509.7|8516.1|8504.1|0
1650858000000|2022-04-25 03:40:00|8519.4|8507.4|8519.6|8507.6|8524.1|8512.1|8519.4|8507.4|0
1650858300000|2022-04-25 03:45:00|8517.3|8505.3|8526.3|8514.3|8526.4|8514.4|8517.3|8505.3|0
1650858600000|2022-04-25 03:50:00|8525.2|8513.2|8528.6|8516.6|8528.6|8516.6|8524.1|8512.1|0
1650858900000|2022-04-25 03:55:00|8526.4|8514.4|8517.3|8505.3|8526.4|8514.4|8517.3|8505.3|0
1650859200000|2022-04-25 04:00:00|8518.4|8506.4|8526.4|8514.4|8526.4|8514.4|8517.3|8505.3|0
1650859500000|2022-04-25 04:05:00|8524.2|8512.2|8524.1|8512.1|8526.4|8514.4|8521.9|8509.9|0
1650859800000|2022-04-25 04:10:00|8521.9|8509.9|8519.6|8507.6|8521.9|8509.9|8519.6|8507.6|0
1650860100000|2022-04-25 04:15:00|8549.4|8537.4|8547.4|8535.4|8552.1|8540.1|8547.4|8535.4|0
1650860400000|2022-04-25 04:20:00|8547|8535|8540.7|8528.7|8547.4|8535.4|8540.7|8528.7|0
1650860700000|2022-04-25 04:25:00|8540.2|8528.2|8540|8528|8540.7|8528.7|8538.4|8526.4|0
1650861000000|2022-04-25 04:30:00|8509.3|8497.3|8508.2|8496.2|8509.3|8497.3|8508.1|8496.1|0
1650861300000|2022-04-25 04:35:00|8508.3|8496.3|8508.2|8496.2|8508.3|8496.3|8508.2|8496.2|0
1650861600000|2022-04-25 04:40:00|8508.3|8496.3|8508.3|8496.3|8508.3|8496.3|8508.2|8496.2|0
1650861900000|2022-04-25 04:45:00|8508.2|8496.2|8510.4|8498.4|8512.6|8500.6|8508.1|8496.1|0
1650862200000|2022-04-25 04:50:00|8510.3|8498.3|8508.1|8496.1|8510.3|8498.3|8508|8496|0
1650862500000|2022-04-25 04:55:00|8509.2|8497.2|8512.5|8500.5|8514.8|8502.8|8508.1|8496.1|0
1650862800000|2022-04-25 05:00:00|8514.7|8502.7|8514.7|8502.7|8514.7|8502.7|8510.1|8498.1|0
1650863100000|2022-04-25 05:05:00|8515.8|8503.8|8510.6|8498.6|8515.8|8503.8|8510.4|8498.4|0
1650863400000|2022-04-25 05:10:00|8511.8|8499.8|8515.2|8503.2|8519.7|8507.7|8510.6|8498.6|0
1650863700000|2022-04-25 05:15:00|8515.1|8503.1|8522|8510|8522|8510|8515.1|8503.1|0
1650864000000|2022-04-25 05:20:00|8524.2|8512.2|8531.1|8519.1|8533.3|8521.3|8524.2|8512.2|0
1650864300000|2022-04-25 05:25:00|8533.3|8521.3|8537.7|8525.7|8539.9|8527.9|8531|8519|0
1650864600000|2022-04-25 05:30:00|8567.1|8555.1|8563.5|8551.5|8567.1|8555.1|8561.2|8549.2|0
1650864900000|2022-04-25 05:35:00|8564.4|8552.4|8554.5|8542.5|8565.7|8553.7|8552.2|8540.2|0
1650865200000|2022-04-25 05:40:00|8555.4|8543.4|8556.8|8544.8|8561.3|8549.3|8554.5|8542.5|0
1650865500000|2022-04-25 05:45:00|8557.6|8545.6|8556.8|8544.8|8561.3|8549.3|8554.5|8542.5|0
1650865800000|2022-04-25 05:50:00|8556.7|8544.7|8550|8538|8556.7|8544.7|8547.8|8535.8|0
1650866100000|2022-04-25 05:55:00|8550.5|8538.5|8545.5|8533.5|8554.5|8542.5|8545.5|8533.5|0
1650866400000|2022-04-25 06:00:00|8512.8|8500.8|8543.8|8538.8|8558.8|8553.8|8512.8|8500.8|75
1650866700000|2022-04-25 06:05:00|8544.3|8539.3|8530.3|8525.3|8547.8|8542.8|8527.8|8522.8|33
1650867000000|2022-04-25 06:10:00|8530.8|8525.8|8519.8|8514.8|8533.8|8528.8|8514.3|8509.3|36
1650867300000|2022-04-25 06:15:00|8520.3|8515.3|8533.3|8528.3|8538.3|8533.3|8520.3|8515.3|58
1650867600000|2022-04-25 06:20:00|8533.8|8528.8|8543.8|8538.8|8545.3|8540.3|8533.3|8528.3|26
1650867900000|2022-04-25 06:25:00|8543.3|8538.3|8548.8|8543.8|8553.3|8548.3|8543.3|8538.3|31
1650868200000|2022-04-25 06:30:00|8549.3|8544.3|8561.8|8556.8|8564.8|8559.8|8549.3|8544.3|50
1650868500000|2022-04-25 06:35:00|8562.8|8557.8|8559.8|8554.8|8566.3|8561.3|8551.8|8546.8|51
1650868800000|2022-04-25 06:40:00|8560.3|8555.3|8550.8|8545.8|8569.3|8564.3|8550.8|8545.8|24
1650869100000|2022-04-25 06:45:00|8551.3|8546.3|8548.3|8543.3|8555.8|8550.8|8541.8|8536.8|33
1650869400000|2022-04-25 06:50:00|8550.3|8545.3|8535.8|8530.8|8550.3|8545.3|8526.8|8521.8|59
1650869700000|2022-04-25 06:55:00|8536.3|8531.3|8537.3|8532.3|8537.3|8532.3|8524.3|8519.3|118
1650870000000|2022-04-25 07:00:00|8536.8|8531.8|8542.8|8537.8|8561.8|8556.8|8521.3|8516.3|871
1650870300000|2022-04-25 07:05:00|8543.3|8538.3|8583.8|8578.8|8599.8|8594.8|8541.8|8536.8|522
1650870600000|2022-04-25 07:10:00|8583.3|8578.3|8578.8|8573.8|8588.8|8583.8|8566.3|8561.3|374
1650870900000|2022-04-25 07:15:00|8578.3|8573.3|8607.8|8602.8|8623.8|8618.8|8576.8|8571.8|253
1650871200000|2022-04-25 07:20:00|8607.3|8602.3|8637.8|8632.8|8637.8|8632.8|8605.8|8600.8|192
1650871500000|2022-04-25 07:25:00|8639.3|8634.3|8654.8|8649.8|8659.8|8654.8|8639.3|8634.3|437
1650871800000|2022-04-25 07:30:00|8655.8|8650.8|8627.8|8622.8|8656.3|8651.3|8622.8|8617.8|362
1650872100000|2022-04-25 07:35:00|8628.3|8623.3|8615.8|8610.8|8634.3|8629.3|8608.8|8603.8|155
1650872400000|2022-04-25 07:40:00|8616.3|8611.3|8621.3|8616.3|8625.3|8620.3|8606.3|8601.3|168
1650872700000|2022-04-25 07:45:00|8621.8|8616.8|8611.3|8606.3|8627.3|8622.3|8610.8|8605.8|123
1650873000000|2022-04-25 07:50:00|8610.8|8605.8|8594.3|8589.3|8612.3|8607.3|8583.3|8578.3|371
1650873300000|2022-04-25 07:55:00|8593.8|8588.8|8596.8|8591.8|8601.3|8596.3|8589.3|8584.3|71
1650873600000|2022-04-25 08:00:00|8596.3|8591.3|8602.3|8597.3|8612.3|8607.3|8589.3|8584.3|127
1650873900000|2022-04-25 08:05:00|8602.8|8597.8|8595.3|8590.3|8615.3|8610.3|8593.3|8588.3|74
1650874200000|2022-04-25 08:10:00|8595.8|8590.8|8579.3|8574.3|8602.3|8597.3|8575.3|8570.3|77
1650874500000|2022-04-25 08:15:00|8579.8|8574.8|8583.3|8578.3|8589.3|8584.3|8576.8|8571.8|76
1650874800000|2022-04-25 08:20:00|8583.8|8578.8|8571.3|8566.3|8584.3|8579.3|8569.3|8564.3|46
1650875100000|2022-04-25 08:25:00|8570.8|8565.8|8557.3|8552.3|8577.8|8572.8|8557.3|8552.3|59
1650875400000|2022-04-25 08:30:00|8557.8|8552.8|8581.3|8576.3|8582.3|8577.3|8557.3|8552.3|55
1650875700000|2022-04-25 08:35:00|8580.8|8575.8|8574.3|8569.3|8584.3|8579.3|8574.3|8569.3|45
1650876000000|2022-04-25 08:40:00|8574.8|8569.8|8566.3|8561.3|8575.3|8570.3|8566.3|8561.3|26
1650876300000|2022-04-25 08:45:00|8566.8|8561.8|8548.3|8543.3|8569.3|8564.3|8547.3|8542.3|73
1650876600000|2022-04-25 08:50:00|8547.8|8542.8|8538.3|8533.3|8551.3|8546.3|8537.3|8532.3|96
1650876900000|2022-04-25 08:55:00|8537.8|8532.8|8542.3|8537.3|8544.3|8539.3|8536.3|8531.3|51
1650877200000|2022-04-25 09:00:00|8541.3|8536.3|8548.3|8543.3|8552.3|8547.3|8540.3|8535.3|43
1650877500000|2022-04-25 09:05:00|8547.8|8542.8|8552.3|8547.3|8553.3|8548.3|8541.3|8536.3|65
1650877800000|2022-04-25 09:10:00|8551.8|8546.8|8545.3|8540.3|8554.3|8549.3|8543.8|8538.8|55
1650878100000|2022-04-25 09:15:00|8544.8|8539.8|8553.3|8548.3|8557.3|8552.3|8544.8|8539.8|71
1650878400000|2022-04-25 09:20:00|8553.8|8548.8|8557.3|8552.3|8568.8|8563.8|8552.3|8547.3|95
1650878700000|2022-04-25 09:25:00|8557.8|8552.8|8559.8|8554.8|8567.3|8562.3|8554.3|8549.3|55
1650879000000|2022-04-25 09:30:00|8559.3|8554.3|8582.3|8577.3|8583.8|8578.8|8557.8|8552.8|117
1650879300000|2022-04-25 09:35:00|8582.8|8577.8|8579.8|8574.8|8588.3|8583.3|8577.8|8572.8|110
1650879600000|2022-04-25 09:40:00|8580.3|8575.3|8595.3|8590.3|8595.3|8590.3|8577.3|8572.3|132
1650879900000|2022-04-25 09:45:00|8595.8|8590.8|8597.8|8592.8|8599.8|8594.8|8589.8|8584.8|114
1650880200000|2022-04-25 09:50:00|8597.3|8592.3|8600.3|8595.3|8605.3|8600.3|8591.3|8586.3|137
1650880500000|2022-04-25 09:55:00|8599.8|8594.8|8586.3|8581.3|8600.3|8595.3|8585.8|8580.8|184
1650880800000|2022-04-25 10:00:00|8586.8|8581.8|8583.3|8578.3|8594.3|8589.3|8582.3|8577.3|289
1650881100000|2022-04-25 10:05:00|8583.8|8578.8|8592.3|8587.3|8593.3|8588.3|8578.3|8573.3|174
1650881400000|2022-04-25 10:10:00|8591.8|8586.8|8584.8|8579.8|8596.3|8591.3|8583.8|8578.8|32
1650881700000|2022-04-25 10:15:00|8585.3|8580.3|8591.3|8586.3|8593.3|8588.3|8583.8|8578.8|32
1650882000000|2022-04-25 10:20:00|8591.8|8586.8|8588.3|8583.3|8594.8|8589.8|8584.8|8579.8|40
1650882300000|2022-04-25 10:25:00|8587.8|8582.8|8590.8|8585.8|8595.3|8590.3|8586.3|8581.3|38
1650882600000|2022-04-25 10:30:00|8590.3|8585.3|8590.3|8585.3|8595.3|8590.3|8587.3|8582.3|21
1650882900000|2022-04-25 10:35:00|8589.8|8584.8|8595.3|8590.3|8600.3|8595.3|8588.8|8583.8|57
1650883200000|2022-04-25 10:40:00|8594.8|8589.8|8594.8|8589.8|8597.8|8592.8|8594.3|8589.3|38
1650883500000|2022-04-25 10:45:00|8595.3|8590.3|8601.3|8596.3|8602.3|8597.3|8595.3|8590.3|58
1650883800000|2022-04-25 10:50:00|8600.8|8595.8|8606.3|8601.3|8610.8|8605.8|8600.3|8595.3|37
1650884100000|2022-04-25 10:55:00|8605.8|8600.8|8608.3|8603.3|8610.3|8605.3|8601.8|8596.8|55
1650884400000|2022-04-25 11:00:00|8606.8|8601.8|8612.3|8607.3|8617.8|8612.8|8606.3|8601.3|77
1650884700000|2022-04-25 11:05:00|8611.8|8606.8|8608.3|8603.3|8613.8|8608.8|8607.3|8602.3|41
1650885000000|2022-04-25 11:10:00|8608.8|8603.8|8604.8|8599.8|8610.8|8605.8|8604.8|8599.8|19
1650885300000|2022-04-25 11:15:00|8604.3|8599.3|8601.3|8596.3|8606.3|8601.3|8599.8|8594.8|34
1650885600000|2022-04-25 11:20:00|8600.8|8595.8|8616.3|8611.3|8629.8|8624.8|8594.8|8589.8|373
1650885900000|2022-04-25 11:25:00|8616.8|8611.8|8600.8|8595.8|8619.8|8614.8|8600.3|8595.3|77
1650886200000|2022-04-25 11:30:00|8600.3|8595.3|8619.8|8614.8|8623.8|8618.8|8598.8|8593.8|133
1650886500000|2022-04-25 11:35:00|8619.3|8614.3|8627.3|8622.3|8632.8|8627.8|8618.8|8613.8|188
1650886800000|2022-04-25 11:40:00|8627.2|8622.2|8622.2|8617.2|8629.7|8624.7|8620.2|8615.2|66
1650887100000|2022-04-25 11:45:00|8622.7|8617.7|8618.7|8613.7|8625.2|8620.2|8617.2|8612.2|44
1650887400000|2022-04-25 11:50:00|8618.2|8613.2|8627.2|8622.2|8627.7|8622.7|8617.7|8612.7|41
1650887700000|2022-04-25 11:55:00|8626.7|8621.7|8622.2|8617.2|8628.2|8623.2|8616.2|8611.2|23
1650888000000|2022-04-25 12:00:00|8622.7|8617.7|8617.2|8612.2|8623.7|8618.7|8613.2|8608.2|47
1650888300000|2022-04-25 12:05:00|8616.7|8611.7|8626.7|8621.7|8631.7|8626.7|8614.7|8609.7|91
1650888600000|2022-04-25 12:10:00|8627.7|8622.7|8624.2|8619.2|8634.2|8629.2|8623.2|8618.2|49
1650888900000|2022-04-25 12:15:00|8624.7|8619.7|8637.2|8632.2|8639.2|8634.2|8624.2|8619.2|65
1650889200000|2022-04-25 12:20:00|8637.7|8632.7|8640.2|8635.2|8640.7|8635.7|8634.2|8629.2|68
1650889500000|2022-04-25 12:25:00|8640.7|8635.7|8636.7|8631.7|8642.2|8637.2|8632.2|8627.2|52
1650889800000|2022-04-25 12:30:00|8637.7|8632.7|8636.7|8631.7|8640.2|8635.2|8634.7|8629.7|53
1650890100000|2022-04-25 12:35:00|8636.2|8631.2|8638.7|8633.7|8643.2|8638.2|8636.2|8631.2|42
1650890400000|2022-04-25 12:40:00|8638.2|8633.2|8646.2|8641.2|8646.2|8641.2|8637.7|8632.7|47
1650890700000|2022-04-25 12:45:00|8646.7|8641.7|8644.7|8639.7|8647.2|8642.2|8641.7|8636.7|100
1650891000000|2022-04-25 12:50:00|8645.2|8640.2|8644.2|8639.2|8646.2|8641.2|8642.2|8637.2|55
1650891300000|2022-04-25 12:55:00|8644.7|8639.7|8647.2|8642.2|8648.7|8643.7|8644.7|8639.7|84
1650891600000|2022-04-25 13:00:00|8646.7|8641.7|8639.2|8634.2|8648.2|8643.2|8639.2|8634.2|51
1650891900000|2022-04-25 13:05:00|8639.7|8634.7|8638.2|8633.2|8640.7|8635.7|8634.7|8629.7|93
1650892200000|2022-04-25 13:10:00|8637.7|8632.7|8642.2|8637.2|8642.2|8637.2|8637.2|8632.2|90
1650892500000|2022-04-25 13:15:00|8642.7|8637.7|8641.2|8636.2|8645.2|8640.2|8636.2|8631.2|25
1650892800000|2022-04-25 13:20:00|8641.7|8636.7|8642.2|8637.2|8646.7|8641.7|8641.2|8636.2|27
1650893100000|2022-04-25 13:25:00|8641.7|8636.7|8635.2|8630.2|8642.7|8637.7|8631.2|8626.2|77
1650893400000|2022-04-25 13:30:00|8634.7|8629.7|8617.2|8612.2|8637.7|8632.7|8613.2|8608.2|195
1650893700000|2022-04-25 13:35:00|8617.7|8612.7|8627.7|8622.7|8630.7|8625.7|8617.7|8612.7|133
1650894000000|2022-04-25 13:40:00|8627.2|8622.2|8623.2|8618.2|8634.2|8629.2|8622.7|8617.7|50
1650894300000|2022-04-25 13:45:00|8622.2|8617.2|8632.7|8627.7|8633.7|8628.7|8618.7|8613.7|97
1650894600000|2022-04-25 13:50:00|8632.2|8627.2|8620.2|8615.2|8641.7|8636.7|8617.7|8612.7|152
1650894900000|2022-04-25 13:55:00|8619.7|8614.7|8613.7|8608.7|8630.2|8625.2|8612.7|8607.7|125
1650895200000|2022-04-25 14:00:00|8614.2|8609.2|8603.2|8598.2|8617.2|8612.2|8601.2|8596.2|140
1650895500000|2022-04-25 14:05:00|8602.2|8597.2|8606.2|8601.2|8617.2|8612.2|8599.2|8594.2|105
1650895800000|2022-04-25 14:10:00|8605.7|8600.7|8606.7|8601.7|8611.7|8606.7|8600.7|8595.7|109
1650896100000|2022-04-25 14:15:00|8606.2|8601.2|8612.7|8607.7|8612.7|8607.7|8603.2|8598.2|101
1650896400000|2022-04-25 14:20:00|8613.2|8608.2|8625.2|8620.2|8625.7|8620.7|8606.2|8601.2|133
1650896700000|2022-04-25 14:25:00|8626.7|8621.7|8621.7|8616.7|8632.2|8627.2|8621.2|8616.2|115
1650897000000|2022-04-25 14:30:00|8620.7|8615.7|8632.2|8627.2|8634.7|8629.7|8620.7|8615.7|236
1650897300000|2022-04-25 14:35:00|8632.7|8627.7|8622.7|8617.7|8635.7|8630.7|8622.2|8617.2|152
1650897600000|2022-04-25 14:40:00|8623.2|8618.2|8618.2|8613.2|8623.7|8618.7|8615.7|8610.7|108
1650897900000|2022-04-25 14:45:00|8616.7|8611.7|8617.7|8612.7|8619.2|8614.2|8611.7|8606.7|119
1650898200000|2022-04-25 14:50:00|8616.7|8611.7|8604.7|8599.7|8617.2|8612.2|8601.7|8596.7|77
1650898500000|2022-04-25 14:55:00|8605.2|8600.2|8590.7|8585.7|8606.2|8601.2|8589.7|8584.7|84
1650898800000|2022-04-25 15:00:00|8589.7|8584.7|8596.2|8591.2|8598.2|8593.2|8587.2|8582.2|87
1650899100000|2022-04-25 15:05:00|8595.2|8590.2|8592.7|8587.7|8599.7|8594.7|8591.2|8586.2|70
1650899400000|2022-04-25 15:10:00|8593.2|8588.2|8597.2|8592.2|8602.2|8597.2|8589.7|8584.7|104
1650899700000|2022-04-25 15:15:00|8596.7|8591.7|8599.2|8594.2|8601.2|8596.2|8593.2|8588.2|85
1650900000000|2022-04-25 15:20:00|8598.7|8593.7|8605.2|8600.2|8608.2|8603.2|8598.7|8593.7|215
1650900300000|2022-04-25 15:25:00|8605.7|8600.7|8589.2|8584.2|8613.7|8608.7|8585.2|8580.2|381
1650900600000|2022-04-25 15:30:00|8589.7|8583.7|8581.7|8575.7|8599.7|8592.7|8575.7|8568.7|560
1650900900000|2022-04-25 15:35:00|8582.7|8574.7|8580.7|8573.7|8601.7|8594.7|8574.7|8567.7|375
1650901200000|2022-04-25 15:40:00|8579.7|8572.7|8570.7|8563.7|8580.7|8574.7|8569.7|8562.7|112
1650901500000|2022-04-25 15:45:00|8569.7|8562.7|8566.7|8559.7|8569.7|8562.7|8564.7|8558.7|48
1650901800000|2022-04-25 15:50:00|8567.7|8560.7|8573.7|8566.7|8573.7|8566.7|8565.7|8558.7|36
1650902100000|2022-04-25 15:55:00|8572.7|8565.7|8588.7|8581.7|8589.7|8582.7|8570.7|8563.7|42
1650902400000|2022-04-25 16:00:00|8589.7|8582.7|8582.7|8575.7|8589.7|8582.7|8578.7|8571.7|15
1650902700000|2022-04-25 16:05:00|8583.7|8576.7|8598.7|8591.7|8601.7|8594.7|8581.7|8574.7|64
1650903000000|2022-04-25 16:10:00|8597.7|8592.7|8598.7|8591.7|8603.7|8596.7|8594.7|8587.7|30
1650903300000|2022-04-25 16:15:00|8600.7|8593.7|8591.7|8584.7|8605.7|8598.7|8590.7|8583.7|18
1650903600000|2022-04-25 16:20:00|8592.7|8585.7|8608.7|8601.7|8609.7|8602.7|8592.7|8585.7|35
1650903900000|2022-04-25 16:25:00|8609.7|8602.7|8596.7|8589.7|8613.7|8606.7|8596.7|8589.7|34
1650904200000|2022-04-25 16:30:00|8597.7|8588.7|8604.7|8596.7|8607.7|8600.7|8592.7|8586.7|41
1650904500000|2022-04-25 16:35:00|8603.7|8595.7|8606.7|8599.7|8616.7|8609.7|8602.7|8595.7|21
1650904800000|2022-04-25 16:40:00|8607.7|8598.7|8594.7|8587.7|8608.7|8600.7|8594.7|8587.7|21
1650905100000|2022-04-25 16:45:00|8595.7|8588.7|8615.7|8608.7|8617.7|8610.7|8595.7|8588.7|37
1650905400000|2022-04-25 16:50:00|8614.7|8607.7|8604.7|8597.7|8619.7|8612.7|8604.7|8593.7|20
1650905700000|2022-04-25 16:55:00|8603.7|8596.7|8607.7|8599.7|8609.7|8601.7|8600.7|8592.7|16
1650906000000|2022-04-25 17:00:00|8608.7|8600.7|8594.7|8586.7|8613.7|8605.7|8592.7|8583.7|4
1650906300000|2022-04-25 17:05:00|8595.7|8588.7|8613.7|8605.7|8613.7|8605.7|8595.7|8587.7|4
1650906600000|2022-04-25 17:10:00|8612.7|8604.7|8623.7|8616.7|8625.7|8617.7|8611.7|8603.7|14
1650906900000|2022-04-25 17:15:00|8626.7|8619.7|8627.7|8619.7|8635.7|8627.7|8622.7|8615.7|18
1650907200000|2022-04-25 17:20:00|8628.7|8620.7|8627.7|8620.7|8629.7|8621.7|8621.7|8614.7|17
1650907500000|2022-04-25 17:25:00|8629.7|8622.7|8630.7|8621.7|8634.7|8626.7|8619.7|8611.7|14
1650907800000|2022-04-25 17:30:00|8631.7|8622.7|8620.7|8611.7|8633.7|8625.7|8618.7|8609.7|3
1650908100000|2022-04-25 17:35:00|8619.7|8609.7|8617.7|8608.7|8622.7|8613.7|8613.7|8604.7|10
1650908400000|2022-04-25 17:40:00|8620.7|8609.7|8625.7|8616.7|8631.7|8621.7|8620.7|8608.7|25
1650908700000|2022-04-25 17:45:00|8626.7|8617.7|8631.7|8623.7|8633.7|8625.7|8620.7|8614.7|11
1650909000000|2022-04-25 17:50:00|8630.7|8622.7|8629.7|8619.7|8631.7|8623.7|8622.7|8612.7|15
1650909300000|2022-04-25 17:55:00|8628.7|8618.7|8625.8|8613.8|8630.7|8619.7|8621.7|8613.7|21
1650909600000|2022-04-25 18:00:00|8626.9|8614.9|8613.9|8601.9|8628.2|8616.2|8613.9|8601.9|0
1650909900000|2022-04-25 18:05:00|8614|8602|8637.3|8625.3|8639.6|8627.6|8613.9|8601.9|0
1650910200000|2022-04-25 18:10:00|8637.4|8625.4|8637.3|8625.3|8642|8630|8625.7|8613.7|0
1650910500000|2022-04-25 18:15:00|8635.1|8623.1|8646.8|8634.8|8651.5|8639.5|8635.1|8623.1|0
1650910800000|2022-04-25 18:20:00|8646.9|8634.9|8657.2|8645.2|8658.4|8646.4|8642.1|8630.1|0
1650911100000|2022-04-25 18:25:00|8656.1|8644.1|8664.4|8652.4|8664.4|8652.4|8653.7|8641.7|0
1650911400000|2022-04-25 18:30:00|8664.3|8652.3|8662.9|8650.9|8669.1|8657.1|8662|8650|0
1650911700000|2022-04-25 18:35:00|8665.2|8653.2|8655.7|8643.7|8665.2|8653.2|8655.6|8643.6|0
1650912000000|2022-04-25 18:40:00|8655.6|8643.6|8653.5|8641.5|8662.7|8650.7|8651.1|8639.1|0
1650912300000|2022-04-25 18:45:00|8653.4|8641.4|8669.2|8657.2|8673|8661|8651.1|8639.1|0
1650912600000|2022-04-25 18:50:00|8666.9|8654.9|8676.6|8664.6|8676.6|8664.6|8666.8|8654.8|0
1650912900000|2022-04-25 18:55:00|8676.5|8664.5|8651.1|8639.1|8678.9|8666.9|8651.1|8639.1|0
1650913200000|2022-04-25 19:00:00|8651.3|8639.3|8639.3|8627.3|8656|8644|8632.5|8620.5|0
1650913500000|2022-04-25 19:05:00|8639.4|8627.4|8639.3|8627.3|8644|8632|8632.3|8620.3|0
1650913800000|2022-04-25 19:10:00|8641.5|8629.5|8646.4|8634.4|8648.6|8636.6|8639.3|8627.3|0
1650914100000|2022-04-25 19:15:00|8646.5|8634.5|8662.9|8650.9|8663|8651|8646.5|8634.5|0
1650914400000|2022-04-25 19:20:00|8663|8651|8677.1|8665.1|8679.4|8667.4|8662.9|8650.9|0
1650914700000|2022-04-25 19:25:00|8677.2|8665.2|8677.5|8665.5|8681.9|8669.9|8661|8649|0
1650915000000|2022-04-25 19:30:00|8676.3|8664.3|8677.3|8665.3|8682.2|8670.2|8672.8|8660.8|0
1650915300000|2022-04-25 19:35:00|8675.1|8663.1|8689.3|8677.3|8691.6|8679.6|8675|8663|0
1650915600000|2022-04-25 19:40:00|8687|8675|8689.4|8677.4|8693.9|8681.9|8673|8661|0
1650915900000|2022-04-25 19:45:00|8689.5|8677.5|8681.6|8669.6|8696.1|8684.1|8677|8665|0
1650916200000|2022-04-25 19:50:00|8679.4|8667.4|8692.9|8680.9|8697.9|8685.9|8672.4|8660.4|0
1650916500000|2022-04-25 19:55:00|8690.6|8678.6|8685.1|8673.1|8695.1|8683.1|8677.2|8665.2|0
1650916800000|2022-04-25 20:00:00|8685|8673|8684.3|8672.3|8688.5|8676.5|8675.3|8663.3|1
1650917100000|2022-04-25 20:05:00|8683.9|8671.9|8681|8669|8685|8673|8678.8|8666.8|0
1650917400000|2022-04-25 20:10:00|8680.9|8668.9|8675.3|8663.3|8682.4|8670.4|8674.8|8662.8|0
1650917700000|2022-04-25 20:15:00|8675.1|8663.1|8679.5|8667.5|8681.3|8669.3|8672.8|8660.8|0
1650918000000|2022-04-25 20:20:00|8679.9|8667.9|8680.4|8668.4|8681.8|8669.8|8678.3|8666.3|0
1650918300000|2022-04-25 20:25:00|8681.3|8669.3|8682.3|8670.3|8683.4|8671.4|8680.4|8668.4|0
1650918600000|2022-04-25 20:30:00|8682.9|8670.9|8679.7|8667.7|8682.9|8670.9|8677.8|8665.8|0
1650918900000|2022-04-25 20:35:00|8679|8667|8683.1|8671.1|8683.1|8671.1|8678.5|8666.5|0
1650919200000|2022-04-25 20:40:00|8682.6|8670.6|8682.1|8670.1|8684.5|8672.5|8681|8669|0
1650919500000|2022-04-25 20:45:00|8682.5|8670.5|8683.7|8671.7|8684.6|8672.6|8682.1|8670.1|0
1650919800000|2022-04-25 20:50:00|8683.4|8671.4|8685.5|8673.5|8685.5|8673.5|8682.8|8670.8|0
1650920100000|2022-04-25 20:55:00|8684.8|8672.8|8684.4|8672.4|8685.5|8673.5|8683.5|8671.5|0
1650920400000|2022-04-25 21:00:00|8683.9|8671.9|8682.8|8670.8|8684.1|8672.1|8682.8|8670.8|0
1650920700000|2022-04-25 21:05:00|8683|8671|8681.6|8669.6|8683.5|8671.5|8681.6|8669.6|0
1650921000000|2022-04-25 21:10:00|8681.1|8669.1|8680.9|8668.9|8681.6|8669.6|8680.7|8668.7|0
1650921300000|2022-04-25 21:15:00|8680.7|8668.7|8680.9|8668.9|8681.1|8669.1|8680.7|8668.7|0
1650921600000|2022-04-25 21:20:00|8680.7|8668.7|8682.1|8670.1|8682.1|8670.1|8680.4|8668.4|0
1650921900000|2022-04-25 21:25:00|8682.3|8670.3|8682.5|8670.5|8682.5|8670.5|8682.3|8670.3|0
1650922200000|2022-04-25 21:30:00|8681.8|8669.8|8681.4|8669.4|8682.1|8670.1|8681.1|8669.1|0
1650922500000|2022-04-25 21:35:00|8682.1|8670.1|8681.8|8669.8|8682.3|8670.3|8681.8|8669.8|0
1650922800000|2022-04-25 21:40:00|8681.4|8669.4|8681.8|8669.8|8682.1|8670.1|8681.4|8669.4|0
1650923100000|2022-04-25 21:45:00|8682.1|8670.1|8681.8|8669.8|8682.3|8670.3|8681.8|8669.8|0
1650923400000|2022-04-25 21:50:00|8682.1|8670.1|8681.8|8669.8|8682.1|8670.1|8681.8|8669.8|0
1650923700000|2022-04-25 21:55:00|8682.1|8670.1|8681.6|8669.6|8682.1|8670.1|8681.4|8669.4|0
1650924000000|2022-04-25 22:00:00|8681.8|8669.8|8673|8661|8683.7|8671.7|8673|8661|0
1650924300000|2022-04-25 22:05:00|8672.8|8660.8|8674|8662|8675.3|8663.3|8672.3|8660.3|0
1650924600000|2022-04-25 22:10:00|8674.2|8662.2|8674|8662|8677|8665|8673.3|8661.3|0
1650924900000|2022-04-25 22:15:00|8674.4|8662.4|8672.8|8660.8|8675.1|8663.1|8672.3|8660.3|0
1650925200000|2022-04-25 22:20:00|8673.3|8661.3|8673.5|8661.5|8674.4|8662.4|8672.3|8660.3|0
1650925500000|2022-04-25 22:25:00|8673.3|8661.3|8675.6|8663.6|8676.3|8664.3|8673|8661|0
1650925800000|2022-04-25 22:30:00|8675.3|8663.3|8676.5|8664.5|8677|8665|8672.8|8660.8|0
1650926100000|2022-04-25 22:35:00|8676.3|8664.3|8676.3|8664.3|8676.5|8664.5|8674|8662|0
1650926400000|2022-04-25 22:40:00|8675.8|8663.8|8674|8662|8676|8664|8672.8|8660.8|0
1650926700000|2022-04-25 22:45:00|8673.9|8661.9|8674.1|8662.1|8674.4|8662.4|8671.4|8659.4|0
1650927000000|2022-04-25 22:50:00|8674.6|8662.6|8679.2|8667.2|8680.4|8668.4|8674.6|8662.6|0
1650927300000|2022-04-25 22:55:00|8678.5|8666.5|8679.4|8667.4|8679.9|8667.9|8677.1|8665.1|0
1650927600000|2022-04-25 23:00:00|8679.7|8667.7|8679.8|8667.8|8681.1|8669.1|8678.5|8666.5|0
1650927900000|2022-04-25 23:05:00|8679.7|8667.7|8680.2|8668.2|8681.1|8669.1|8678.6|8666.6|0
1650928200000|2022-04-25 23:10:00|8680|8668|8682.8|8670.8|8682.8|8670.8|8679.8|8667.8|0
1650928500000|2022-04-25 23:15:00|8682.3|8670.3|8682.3|8670.3|8683.7|8671.7|8682.3|8670.3|0
1650928800000|2022-04-25 23:20:00|8682.8|8670.8|8682.3|8670.3|8682.8|8670.8|8680.9|8668.9|0
1650929100000|2022-04-25 23:25:00|8681.6|8669.6|8680.7|8668.7|8683.2|8671.2|8680.2|8668.2|0
1650929400000|2022-04-25 23:30:00|8681.1|8669.1|8678.6|8666.6|8681.1|8669.1|8678.1|8666.1|0
1650929700000|2022-04-25 23:35:00|8678.4|8666.4|8678.1|8666.1|8678.6|8666.6|8677.9|8665.9|0
1650930000000|2022-04-25 23:40:00|8677.9|8665.9|8678.1|8666.1|8678.6|8666.6|8677.7|8665.7|0
1650930300000|2022-04-25 23:45:00|8677.7|8665.7|8678.1|8666.1|8678.1|8666.1|8675.6|8663.6|0
1650930600000|2022-04-25 23:50:00|8677.9|8665.9|8675.6|8663.6|8678.6|8666.6|8675.1|8663.1|0
1650930900000|2022-04-25 23:55:00|8675.4|8663.4|8676.3|8664.3|8677.2|8665.2|8674.2|8662.2|0
1650931200000|2022-04-26 00:00:00|8676.2|8664.2|8673.2|8661.2|8677.1|8665.1|8672|8660|0
1650931500000|2022-04-26 00:05:00|8673.7|8661.7|8672.7|8660.7|8677.1|8665.1|8671.6|8659.6|0
1650931800000|2022-04-26 00:10:00|8672.5|8660.5|8669.3|8657.3|8675.5|8663.5|8669.3|8657.3|0
1650932100000|2022-04-26 00:15:00|8669.1|8657.1|8663.8|8651.8|8670.5|8658.5|8660.3|8648.3|0
1650932400000|2022-04-26 00:20:00|8662.6|8650.6|8666|8654|8671.7|8659.7|8662.6|8650.6|0
1650932700000|2022-04-26 00:25:00|8667.2|8655.2|8667.2|8655.2|8669.5|8657.5|8664.9|8652.9|0
1650933000000|2022-04-26 00:30:00|8667.9|8655.9|8667.5|8655.5|8672|8660|8662.9|8650.9|0
1650933300000|2022-04-26 00:35:00|8667.9|8655.9|8672|8660|8674.3|8662.3|8667.9|8655.9|0
1650933600000|2022-04-26 00:40:00|8671.1|8659.1|8669.8|8657.8|8672|8660|8665.2|8653.2|0
1650933900000|2022-04-26 00:45:00|8671.8|8659.8|8669.3|8657.3|8671.8|8659.8|8667.1|8655.1|0
1650934200000|2022-04-26 00:50:00|8669.4|8657.4|8669.4|8657.4|8669.4|8657.4|8667.1|8655.1|0
1650934500000|2022-04-26 00:55:00|8671.6|8659.6|8675.1|8663.1|8676.2|8664.2|8669.4|8657.4|0
1650934800000|2022-04-26 01:00:00|8675.2|8663.2|8678.7|8666.7|8678.7|8666.7|8674.1|8662.1|0
1650935100000|2022-04-26 01:05:00|8677.9|8665.9|8685.5|8673.5|8685.5|8673.5|8676.4|8664.4|0
1650935400000|2022-04-26 01:10:00|8685.9|8673.9|8683.2|8671.2|8687.8|8675.8|8683.2|8671.2|0
1650935700000|2022-04-26 01:15:00|8682.4|8670.4|8681|8669|8685.5|8673.5|8678.7|8666.7|0
1650936000000|2022-04-26 01:20:00|8680.6|8668.6|8674.2|8662.2|8681|8669|8674.2|8662.2|0
1650936300000|2022-04-26 01:25:00|8673.3|8661.3|8674.2|8662.2|8678.8|8666.8|8671.9|8659.9|0
1650936600000|2022-04-26 01:30:00|8673.4|8661.4|8678.8|8666.8|8678.8|8666.8|8671.9|8659.9|0
1650936900000|2022-04-26 01:35:00|8679.6|8667.6|8681|8669|8683.3|8671.3|8678.7|8666.7|0
1650937200000|2022-04-26 01:40:00|8680.6|8668.6|8678.8|8666.8|8685.6|8673.6|8678.8|8666.8|0
1650937500000|2022-04-26 01:45:00|8677.9|8665.9|8671.9|8659.9|8678.8|8666.8|8667.4|8655.4|0
1650937800000|2022-04-26 01:50:00|8671.1|8659.1|8676.5|8664.5|8676.5|8664.5|8668.5|8656.5|0
1650938100000|2022-04-26 01:55:00|8676.4|8664.4|8679.8|8667.8|8679.8|8667.8|8676.4|8664.4|0
1650938400000|2022-04-26 02:00:00|8679.4|8667.4|8683.2|8671.2|8683.3|8671.3|8676.4|8664.4|0
1650938700000|2022-04-26 02:05:00|8683.6|8671.6|8685.5|8673.5|8690|8678|8683.2|8671.2|0
1650939000000|2022-04-26 02:10:00|8684.6|8672.6|8684.3|8672.3|8685.5|8673.5|8683.2|8671.2|0
1650939300000|2022-04-26 02:15:00|8684.7|8672.7|8687.7|8675.7|8687.7|8675.7|8680.9|8668.9|0
1650939600000|2022-04-26 02:20:00|8687.3|8675.3|8693.4|8681.4|8694.6|8682.6|8685.5|8673.5|0
1650939900000|2022-04-26 02:25:00|8693.9|8681.9|8694.6|8682.6|8696.9|8684.9|8692.3|8680.3|0
1650940200000|2022-04-26 02:30:00|8695.5|8683.5|8693.4|8681.4|8696.9|8684.9|8692.3|8680.3|0
1650940500000|2022-04-26 02:35:00|8693.9|8681.9|8692.3|8680.3|8694.6|8682.6|8691.2|8679.2|0
1650940800000|2022-04-26 02:40:00|8693.2|8681.2|8703.7|8691.7|8704.8|8692.8|8693.2|8681.2|0
1650941100000|2022-04-26 02:45:00|8702.8|8690.8|8706|8694|8706|8694|8701.4|8689.4|0
1650941400000|2022-04-26 02:50:00|8705.9|8693.9|8706|8694|8706|8694|8703.7|8691.7|0
1650941700000|2022-04-26 02:55:00|8705.9|8693.9|8703.7|8691.7|8706|8694|8703.7|8691.7|0
1650942000000|2022-04-26 03:00:00|8704.6|8692.6|8708|8696|8709.1|8697.1|8703.4|8691.4|0
1650942300000|2022-04-26 03:05:00|8709.1|8697.1|8708|8696|8710.3|8698.3|8705.7|8693.7|0
1650942600000|2022-04-26 03:10:00|8705.8|8693.8|8708|8696|8708|8696|8705.7|8693.7|0
1650942900000|2022-04-26 03:15:00|8709.1|8697.1|8709.1|8697.1|8712.6|8700.6|8707.9|8695.9|0
1650943200000|2022-04-26 03:20:00|8710.2|8698.2|8714.8|8702.8|8717|8705|8707.9|8695.9|0
1650943500000|2022-04-26 03:25:00|8714.7|8702.7|8714.4|8702.4|8716.7|8704.7|8714.3|8702.3|0
1650943800000|2022-04-26 03:30:00|8715|8703|8712.3|8700.3|8716.8|8704.8|8712.3|8700.3|0
1650944100000|2022-04-26 03:35:00|8712.7|8700.7|8714.5|8702.5|8716.8|8704.8|8712.3|8700.3|0
1650944400000|2022-04-26 03:40:00|8713.7|8701.7|8712.2|8700.2|8714.5|8702.5|8710|8698|0
1650944700000|2022-04-26 03:45:00|8709.8|8697.8|8712.2|8700.2|8714.3|8702.3|8709.8|8697.8|0
1650945000000|2022-04-26 03:50:00|8714.4|8702.4|8713.3|8701.3|8714.5|8702.5|8712.2|8700.2|0
1650945300000|2022-04-26 03:55:00|8714.4|8702.4|8712.3|8700.3|8714.5|8702.5|8712.2|8700.2|0
1650945600000|2022-04-26 04:00:00|8713.4|8701.4|8714.5|8702.5|8716.7|8704.7|8712.2|8700.2|0
1650945900000|2022-04-26 04:05:00|8715.6|8703.6|8712.1|8700.1|8716.7|8704.7|8712.1|8700.1|0
1650946200000|2022-04-26 04:10:00|8709.8|8697.8|8714.3|8702.3|8714.3|8702.3|8709.8|8697.8|0
1650946500000|2022-04-26 04:15:00|8714.4|8702.4|8712.2|8700.2|8714.4|8702.4|8712.2|8700.2|0
1650946800000|2022-04-26 04:20:00|8712.1|8700.1|8712|8700|8712.1|8700.1|8709.7|8697.7|0
1650947100000|2022-04-26 04:25:00|8711.9|8699.9|8711.9|8699.9|8712|8700|8711.9|8699.9|0
1650947400000|2022-04-26 04:30:00|8712.2|8700.2|8716.7|8704.7|8716.7|8704.7|8712.1|8700.1|0
1650947700000|2022-04-26 04:35:00|8716.3|8704.3|8714.4|8702.4|8716.7|8704.7|8712.1|8700.1|0
1650948000000|2022-04-26 04:40:00|8714.9|8702.9|8712.2|8700.2|8716.7|8704.7|8709.9|8697.9|0
1650948300000|2022-04-26 04:45:00|8713|8701|8726.9|8714.9|8726.9|8714.9|8713|8701|0
1650948600000|2022-04-26 04:50:00|8726.5|8714.5|8724.6|8712.6|8726.5|8714.5|8722.3|8710.3|0
1650948900000|2022-04-26 04:55:00|8725.4|8713.4|8724.6|8712.6|8726.8|8714.8|8722.3|8710.3|0
1650949200000|2022-04-26 05:00:00|8724.5|8712.5|8724.6|8712.6|8726.8|8714.8|8724.5|8712.5|0
1650949500000|2022-04-26 05:05:00|8723.7|8711.7|8713.1|8701.1|8723.7|8711.7|8710.8|8698.8|0
1650949800000|2022-04-26 05:10:00|8714|8702|8713.1|8701.1|8717.7|8705.7|8713.1|8701.1|0
1650950100000|2022-04-26 05:15:00|8715|8703|8710.5|8698.5|8717.3|8705.3|8710.4|8698.4|0
1650950400000|2022-04-26 05:20:00|8712.7|8700.7|8710.5|8698.5|8716.2|8704.2|8710.5|8698.5|0
1650950700000|2022-04-26 05:25:00|8708.3|8696.3|8710.5|8698.5|8710.6|8698.6|8707.1|8695.1|0
1650951000000|2022-04-26 05:30:00|8711.7|8699.7|8715.4|8703.4|8717.7|8705.7|8711.7|8699.7|0
1650951300000|2022-04-26 05:35:00|8714.9|8702.9|8714.2|8702.2|8717.6|8705.6|8713.1|8701.1|0
1650951600000|2022-04-26 05:40:00|8714.7|8702.7|8717.7|8705.7|8717.7|8705.7|8714.7|8702.7|0
1650951900000|2022-04-26 05:45:00|8718.5|8706.5|8719.9|8707.9|8721.1|8709.1|8718.5|8706.5|0
1650952200000|2022-04-26 05:50:00|8720|8708|8731.3|8719.3|8731.3|8719.3|8719.9|8707.9|0
1650952500000|2022-04-26 05:55:00|8730.4|8718.4|8715.4|8703.4|8730.4|8718.4|8715.4|8703.4|0
1650952800000|2022-04-26 06:00:00|8711.8|8699.8|8708.2|8703.2|8722.7|8717.7|8700.7|8695.7|129
1650953100000|2022-04-26 06:05:00|8709.7|8704.7|8703.7|8698.7|8709.7|8704.7|8700.2|8695.2|26
1650953400000|2022-04-26 06:10:00|8702.2|8697.2|8700.2|8695.2|8706.7|8701.7|8697.2|8692.2|28
1650953700000|2022-04-26 06:15:00|8700.7|8695.7|8696.2|8691.2|8700.7|8695.7|8689.2|8684.2|29
1650954000000|2022-04-26 06:20:00|8697.2|8692.2|8691.7|8686.7|8697.7|8692.7|8689.2|8684.2|22
1650954300000|2022-04-26 06:25:00|8692.2|8687.2|8697.7|8692.7|8698.2|8693.2|8685.7|8680.7|20
1650954600000|2022-04-26 06:30:00|8698.2|8693.2|8687.2|8682.2|8703.7|8698.7|8687.2|8682.2|24
1650954900000|2022-04-26 06:35:00|8687.7|8682.7|8692.2|8687.2|8694.2|8689.2|8684.7|8679.7|20
1650955200000|2022-04-26 06:40:00|8692.7|8687.7|8685.7|8680.7|8697.7|8692.7|8684.7|8679.7|18
1650955500000|2022-04-26 06:45:00|8684.7|8679.7|8690.7|8685.7|8691.7|8686.7|8680.2|8675.2|31
1650955800000|2022-04-26 06:50:00|8691.2|8686.2|8695.7|8690.7|8698.2|8693.2|8687.2|8682.2|15
1650956100000|2022-04-26 06:55:00|8695.2|8690.2|8700.7|8695.7|8700.7|8695.7|8687.7|8682.7|81
1650956400000|2022-04-26 07:00:00|8699.7|8694.7|8701.7|8696.7|8702.7|8697.7|8682.7|8677.7|997
1650956700000|2022-04-26 07:05:00|8700.7|8695.7|8688.2|8683.2|8706.7|8701.7|8688.2|8683.2|575
1650957000000|2022-04-26 07:10:00|8687.7|8682.7|8691.7|8686.7|8694.2|8689.2|8677.2|8672.2|247
1650957300000|2022-04-26 07:15:00|8691.2|8686.2|8671.7|8666.7|8691.2|8686.2|8670.7|8665.7|180
1650957600000|2022-04-26 07:20:00|8670.7|8665.7|8677.7|8672.7|8680.7|8675.7|8660.7|8655.7|168
1650957900000|2022-04-26 07:25:00|8677.2|8672.2|8669.7|8664.7|8683.7|8678.7|8659.2|8654.2|80
1650958200000|2022-04-26 07:30:00|8669.2|8664.2|8671.7|8666.7|8678.2|8673.2|8664.7|8659.7|164
1650958500000|2022-04-26 07:35:00|8670.7|8665.7|8670.7|8665.7|8676.7|8671.7|8663.7|8658.7|73
1650958800000|2022-04-26 07:40:00|8671|8666|8676|8671|8683|8678|8670|8665|102
1650959100000|2022-04-26 07:45:00|8675.5|8670.5|8681|8676|8684.5|8679.5|8673|8668|122
1650959400000|2022-04-26 07:50:00|8680.5|8675.5|8676.5|8671.5|8686|8681|8676|8671|89
1650959700000|2022-04-26 07:55:00|8677|8672|8669|8664|8680|8675|8665|8660|91
1650960000000|2022-04-26 08:00:00|8668.5|8663.5|8651.5|8646.5|8672.5|8667.5|8648.5|8643.5|174
1650960300000|2022-04-26 08:05:00|8651|8646|8640.5|8635.5|8651|8646|8635|8630|157
1650960600000|2022-04-26 08:10:00|8641|8636|8644|8639|8650|8645|8640|8635|61
1650960900000|2022-04-26 08:15:00|8643.5|8638.5|8658|8653|8660|8655|8641|8636|146
1650961200000|2022-04-26 08:20:00|8658.5|8653.5|8664.5|8659.5|8665|8660|8657|8652|44
1650961500000|2022-04-26 08:25:00|8664|8659|8652.5|8647.5|8664.5|8659.5|8648.5|8643.5|77
1650961800000|2022-04-26 08:30:00|8652|8647|8655|8650|8656.5|8651.5|8644|8639|69
1650962100000|2022-04-26 08:35:00|8655.5|8650.5|8647|8642|8656|8651|8644|8639|32
1650962400000|2022-04-26 08:40:00|8647.5|8642.5|8644.5|8639.5|8648.5|8643.5|8641|8636|77
1650962700000|2022-04-26 08:45:00|8645|8640|8639.5|8634.5|8647|8642|8636|8631|67
1650963000000|2022-04-26 08:50:00|8640|8635|8642.5|8637.5|8646.5|8641.5|8636|8631|58
1650963300000|2022-04-26 08:55:00|8643|8638|8644|8639|8649.5|8644.5|8642.5|8637.5|74
1650963600000|2022-04-26 09:00:00|8644.5|8639.5|8638|8633|8646|8641|8637.5|8632.5|102
1650963900000|2022-04-26 09:05:00|8638.5|8633.5|8635|8630|8641.5|8636.5|8631|8626|53
1650964200000|2022-04-26 09:10:00|8635.5|8630.5|8627.5|8622.5|8638.5|8633.5|8624|8619|57
1650964500000|2022-04-26 09:15:00|8625|8620|8628.5|8623.5|8630.5|8625.5|8624.5|8619.5|59
1650964800000|2022-04-26 09:20:00|8629|8624|8632|8627|8633|8628|8622|8617|50
1650965100000|2022-04-26 09:25:00|8632.5|8627.5|8634.5|8629.5|8639|8634|8632|8627|63
1650965400000|2022-04-26 09:30:00|8635|8630|8640.5|8635.5|8642|8637|8632|8627|48
1650965700000|2022-04-26 09:35:00|8640|8635|8647.5|8642.5|8649.5|8644.5|8640|8635|56
1650966000000|2022-04-26 09:40:00|8647|8642|8638|8633|8648|8643|8637|8632|55
1650966300000|2022-04-26 09:45:00|8638.5|8633.5|8636|8631|8642|8637|8634.5|8629.5|71
1650966600000|2022-04-26 09:50:00|8635.5|8630.5|8633|8628|8636.5|8631.5|8632.5|8627.5|59
1650966900000|2022-04-26 09:55:00|8632.5|8627.5|8636|8631|8637|8632|8627.5|8622.5|52
1650967200000|2022-04-26 10:00:00|8635.5|8630.5|8628|8623|8638|8633|8624.5|8619.5|93
1650967500000|2022-04-26 10:05:00|8627.5|8622.5|8629.5|8624.5|8635.5|8630.5|8620.5|8615.5|67
1650967800000|2022-04-26 10:10:00|8630.5|8625.5|8632.5|8627.5|8634.5|8629.5|8625.5|8620.5|57
1650968100000|2022-04-26 10:15:00|8633|8628|8630|8625|8633.5|8628.5|8624.5|8619.5|56
1650968400000|2022-04-26 10:20:00|8629.5|8624.5|8624|8619|8635|8630|8624|8619|58
1650968700000|2022-04-26 10:25:00|8623.5|8618.5|8611|8606|8624|8619|8610.5|8605.5|65
1650969000000|2022-04-26 10:30:00|8610.5|8605.5|8602.5|8597.5|8615|8610|8602.5|8597.5|99
1650969300000|2022-04-26 10:35:00|8601.5|8596.5|8608|8603|8608.5|8603.5|8598.5|8593.5|68
1650969600000|2022-04-26 10:40:00|8607.5|8602.5|8600.5|8595.5|8609|8604|8599.5|8594.5|73
1650969900000|2022-04-26 10:45:00|8600|8595|8597.5|8592.5|8603|8598|8597|8592|73
1650970200000|2022-04-26 10:50:00|8597|8592|8592.5|8587.5|8599.5|8594.5|8591.5|8586.5|81
1650970500000|2022-04-26 10:55:00|8592|8587|8583.5|8578.5|8595|8590|8582.5|8577.5|108
1650970800000|2022-04-26 11:00:00|8583|8578|8578|8573|8586.5|8581.5|8578|8573|98
1650971100000|2022-04-26 11:05:00|8577.5|8572.5|8585|8580|8585.5|8580.5|8572.5|8567.5|62
1650971400000|2022-04-26 11:10:00|8584.5|8579.5|8590|8585|8592.5|8587.5|8583|8578|48
1650971700000|2022-04-26 11:15:00|8589.5|8584.5|8594|8589|8595|8590|8586.5|8581.5|35
1650972000000|2022-04-26 11:20:00|8593.5|8588.5|8596|8591|8596.5|8591.5|8589.5|8584.5|31
1650972300000|2022-04-26 11:25:00|8595.5|8590.5|8598.5|8593.5|8600.5|8595.5|8595.5|8590.5|25
1650972600000|2022-04-26 11:30:00|8599|8594|8593.5|8588.5|8599|8594|8593|8588|34
1650972900000|2022-04-26 11:35:00|8594|8589|8583.5|8578.5|8595|8590|8583.5|8578.5|48
1650973200000|2022-04-26 11:40:00|8583.3|8578.3|8584.8|8579.8|8585.3|8580.3|8580.8|8575.8|26
1650973500000|2022-04-26 11:45:00|8585.3|8580.3|8589.8|8584.8|8591.8|8586.8|8584.8|8579.8|43
1650973800000|2022-04-26 11:50:00|8589.3|8584.3|8587.8|8582.8|8594.3|8589.3|8586.8|8581.8|22
1650974100000|2022-04-26 11:55:00|8588.3|8583.3|8580.3|8575.3|8588.3|8583.3|8575.8|8570.8|33
1650974400000|2022-04-26 12:00:00|8580.8|8575.8|8580.8|8575.8|8584.8|8579.8|8577.3|8572.3|46
1650974700000|2022-04-26 12:05:00|8581.3|8576.3|8581.8|8576.8|8585.8|8580.8|8578.3|8573.3|78
1650975000000|2022-04-26 12:10:00|8582.3|8577.3|8586.8|8581.8|8588.8|8583.8|8580.8|8575.8|62
1650975300000|2022-04-26 12:15:00|8586.3|8581.3|8576.8|8571.8|8589.3|8584.3|8576.3|8571.3|105
1650975600000|2022-04-26 12:20:00|8576.3|8571.3|8579.8|8574.8|8581.8|8576.8|8572.8|8567.8|130
1650975900000|2022-04-26 12:25:00|8580.3|8575.3|8576.3|8571.3|8580.8|8575.8|8575.3|8570.3|45
1650976200000|2022-04-26 12:30:00|8576.8|8571.8|8576.3|8571.3|8577.8|8572.8|8573.8|8568.8|58
1650976500000|2022-04-26 12:35:00|8575.8|8570.8|8555.8|8550.8|8576.8|8571.8|8548.8|8543.8|241
1650976800000|2022-04-26 12:40:00|8555.3|8550.3|8537.8|8532.8|8555.8|8550.8|8536.3|8531.3|276
1650977100000|2022-04-26 12:45:00|8537.3|8532.3|8538.3|8533.3|8541.3|8536.3|8531.8|8526.8|119
1650977400000|2022-04-26 12:50:00|8539.3|8534.3|8540.3|8535.3|8543.3|8538.3|8536.8|8531.8|63
1650977700000|2022-04-26 12:55:00|8539.8|8534.8|8540.8|8535.8|8542.8|8537.8|8534.3|8529.3|69
1650978000000|2022-04-26 13:00:00|8541.3|8536.3|8537.8|8532.8|8543.8|8538.8|8534.3|8529.3|78
1650978300000|2022-04-26 13:05:00|8538.3|8533.3|8543.8|8538.8|8545.3|8540.3|8535.8|8530.8|53
1650978600000|2022-04-26 13:10:00|8544.3|8539.3|8537.8|8532.8|8544.3|8539.3|8532.8|8527.8|79
1650978900000|2022-04-26 13:15:00|8538.3|8533.3|8542.8|8537.8|8543.3|8538.3|8537.8|8532.8|143
1650979200000|2022-04-26 13:20:00|8543.3|8538.3|8536.8|8531.8|8543.3|8538.3|8535.3|8530.3|65
1650979500000|2022-04-26 13:25:00|8537.3|8532.3|8534.3|8529.3|8538.8|8533.8|8531.3|8526.3|29
1650979800000|2022-04-26 13:30:00|8534.8|8529.8|8537.3|8532.3|8543.8|8538.8|8531.3|8526.3|159
1650980100000|2022-04-26 13:35:00|8536.3|8531.3|8543.8|8538.8|8548.8|8543.8|8535.8|8530.8|97
1650980400000|2022-04-26 13:40:00|8543.3|8538.3|8525.8|8520.8|8545.3|8540.3|8523.8|8518.8|134
1650980700000|2022-04-26 13:45:00|8526.3|8521.3|8531.3|8526.3|8535.8|8530.8|8523.3|8518.3|74
1650981000000|2022-04-26 13:50:00|8530.8|8525.8|8523.3|8518.3|8533.3|8528.3|8522.3|8517.3|85
1650981300000|2022-04-26 13:55:00|8522.8|8517.8|8523.3|8518.3|8526.8|8521.8|8519.8|8514.8|103
1650981600000|2022-04-26 14:00:00|8522.3|8517.3|8528.8|8523.8|8529.3|8524.3|8517.8|8512.8|137
1650981900000|2022-04-26 14:05:00|8528.3|8523.3|8535.3|8530.3|8541.3|8536.3|8527.3|8522.3|141
1650982200000|2022-04-26 14:10:00|8534.8|8529.8|8527.8|8522.8|8537.3|8532.3|8527.3|8522.3|59
1650982500000|2022-04-26 14:15:00|8526.8|8521.8|8507.3|8502.3|8527.8|8522.8|8506.3|8501.3|132
1650982800000|2022-04-26 14:20:00|8506.8|8501.8|8496.3|8491.3|8506.8|8501.8|8490.8|8485.8|185
1650983100000|2022-04-26 14:25:00|8495.8|8490.8|8509.3|8504.3|8509.3|8504.3|8493.8|8488.8|136
1650983400000|2022-04-26 14:30:00|8508.8|8503.8|8499.3|8494.3|8512.8|8507.8|8497.3|8492.3|119
1650983700000|2022-04-26 14:35:00|8499.8|8494.8|8479.8|8474.8|8504.8|8499.8|8479.3|8474.3|531
1650984000000|2022-04-26 14:40:00|8480.3|8475.3|8462.3|8457.3|8483.3|8478.3|8460.3|8455.3|270
1650984300000|2022-04-26 14:45:00|8461.8|8456.8|8470.8|8465.8|8471.8|8466.8|8458.8|8453.8|186
1650984600000|2022-04-26 14:50:00|8470.3|8465.3|8468.3|8463.3|8480.8|8475.8|8464.3|8459.3|124
1650984900000|2022-04-26 14:55:00|8467.8|8462.8|8463.8|8458.8|8470.8|8465.8|8462.3|8457.3|138
1650985200000|2022-04-26 15:00:00|8463.3|8458.3|8445.3|8440.3|8464.8|8459.8|8443.8|8438.8|381
1650985500000|2022-04-26 15:05:00|8444.8|8439.8|8446.8|8441.8|8448.8|8443.8|8436.8|8431.8|436
1650985800000|2022-04-26 15:10:00|8446.3|8441.3|8450.8|8445.8|8451.8|8446.8|8441.8|8436.8|158
1650986100000|2022-04-26 15:15:00|8450.3|8445.3|8443.8|8438.8|8450.8|8445.8|8438.3|8433.3|133
1650986400000|2022-04-26 15:20:00|8444.3|8439.3|8456.3|8451.3|8463.8|8458.8|8442.8|8437.8|393
1650986700000|2022-04-26 15:25:00|8456.8|8451.8|8456.8|8451.8|8467.3|8462.3|8456.3|8451.3|623
1650987000000|2022-04-26 15:30:00|8459.8|8452.8|8440.8|8433.8|8460.8|8454.8|8438.8|8431.8|891
1650987300000|2022-04-26 15:35:00|8443.8|8434.8|8452.8|8445.8|8453.8|8446.8|8442.8|8433.8|415
1650987600000|2022-04-26 15:40:00|8451.8|8444.8|8454.8|8447.8|8455.8|8447.8|8437.8|8430.8|152
1650987900000|2022-04-26 15:45:00|8455.8|8448.8|8459.8|8452.8|8461.8|8453.8|8451.8|8444.8|25
1650988200000|2022-04-26 15:50:00|8460.8|8453.8|8463.8|8455.8|8467.8|8461.8|8458.8|8451.8|73
1650988500000|2022-04-26 15:55:00|8461.8|8454.8|8444.8|8437.8|8462.8|8454.8|8442.8|8436.8|111
1650988800000|2022-04-26 16:00:00|8445.8|8438.8|8446.8|8438.8|8451.8|8444.8|8442.8|8435.8|84
1650989100000|2022-04-26 16:05:00|8447.8|8439.8|8454.8|8447.8|8455.8|8448.8|8443.8|8436.8|37
1650989400000|2022-04-26 16:10:00|8455.8|8448.8|8461.8|8453.8|8461.8|8455.8|8452.8|8445.8|38
1650989700000|2022-04-26 16:15:00|8460.8|8454.8|8466.8|8459.8|8470.8|8463.8|8460.8|8453.8|31
1650990000000|2022-04-26 16:20:00|8467.8|8460.8|8471.8|8463.8|8475.8|8468.8|8467.8|8459.8|14
1650990300000|2022-04-26 16:25:00|8470.8|8465.8|8480.8|8473.8|8484.8|8477.8|8470.8|8465.8|34
1650990600000|2022-04-26 16:30:00|8479.8|8472.8|8472.8|8466.8|8482.8|8475.8|8470.8|8463.8|23
1650990900000|2022-04-26 16:35:00|8473.8|8467.8|8468.8|8461.8|8475.8|8469.8|8466.8|8460.8|9
1650991200000|2022-04-26 16:40:00|8467.8|8462.8|8470.8|8463.8|8472.8|8465.8|8466.8|8460.8|21
1650991500000|2022-04-26 16:45:00|8469.8|8462.8|8466.8|8460.8|8470.8|8463.8|8466.8|8460.8|30
1650991800000|2022-04-26 16:50:00|8467.8|8461.8|8472.8|8465.8|8474.8|8468.8|8466.8|8460.8|36
1650992100000|2022-04-26 16:55:00|8471.8|8464.8|8498.8|8489.8|8498.8|8490.8|8468.8|8461.8|68
1650992400000|2022-04-26 17:00:00|8497.8|8488.8|8461.8|8452.8|8498.8|8490.8|8458.8|8451.8|66
1650992700000|2022-04-26 17:05:00|8462.8|8453.8|8461.8|8453.8|8468.8|8460.8|8459.8|8451.8|53
1650993000000|2022-04-26 17:10:00|8460.8|8456.8|8452.8|8444.8|8466.8|8458.8|8452.8|8443.8|17
1650993300000|2022-04-26 17:15:00|8453.8|8443.8|8442.8|8434.8|8458.8|8449.8|8441.8|8433.8|34
1650993600000|2022-04-26 17:20:00|8441.8|8433.8|8442.8|8434.8|8451.8|8443.8|8441.8|8433.8|20
1650993900000|2022-04-26 17:25:00|8443.8|8436.8|8439.8|8430.8|8448.8|8440.8|8437.8|8430.8|9
1650994200000|2022-04-26 17:30:00|8438.8|8431.8|8447.8|8439.8|8449.8|8441.8|8436.8|8428.8|15
1650994500000|2022-04-26 17:35:00|8446.8|8440.8|8447.8|8438.8|8450.8|8441.8|8441.8|8432.8|8
1650994800000|2022-04-26 17:40:00|8446.8|8437.8|8457.8|8448.8|8462.8|8452.8|8444.8|8436.8|15
1650995100000|2022-04-26 17:45:00|8458.8|8449.8|8454.8|8444.8|8459.8|8450.8|8447.8|8440.8|5
1650995400000|2022-04-26 17:50:00|8455.8|8445.8|8451.8|8439.8|8456.8|8448.8|8450.8|8439.8|26
1650995700000|2022-04-26 17:55:00|8452.3|8440.3|8453.8|8441.8|8455.3|8445.8|8446.8|8438.8|21
1650996000000|2022-04-26 18:00:00|8456.1|8444.1|8453.8|8441.8|8456.2|8444.2|8447|8435|0
1650996300000|2022-04-26 18:05:00|8453.9|8441.9|8451.6|8439.6|8458.5|8446.5|8449.3|8437.3|0
1650996600000|2022-04-26 18:10:00|8453.8|8441.8|8460.8|8448.8|8465.3|8453.3|8451.5|8439.5|0
1650996900000|2022-04-26 18:15:00|8463|8451|8458.5|8446.5|8470|8458|8451.6|8439.6|0
1650997200000|2022-04-26 18:20:00|8458.6|8446.6|8470|8458|8474.6|8462.6|8456.3|8444.3|0
1650997500000|2022-04-26 18:25:00|8472.2|8460.2|8467.7|8455.7|8473.4|8461.4|8463|8451|0
1650997800000|2022-04-26 18:30:00|8470|8458|8467.6|8455.6|8470|8458|8460.7|8448.7|0
1650998100000|2022-04-26 18:35:00|8467.7|8455.7|8470|8458|8476.9|8464.9|8467.6|8455.6|0
1650998400000|2022-04-26 18:40:00|8467.7|8455.7|8451.6|8439.6|8470|8458|8451.5|8439.5|0
1650998700000|2022-04-26 18:45:00|8451.5|8439.5|8450.6|8438.6|8458.5|8446.5|8449.2|8437.2|0
1650999000000|2022-04-26 18:50:00|8451.7|8439.7|8462.8|8450.8|8462.9|8450.9|8450.6|8438.6|0
1650999300000|2022-04-26 18:55:00|8462.9|8450.9|8472.8|8460.8|8475.1|8463.1|8462.8|8450.8|0
1650999600000|2022-04-26 19:00:00|8475|8463|8465.4|8453.4|8479.7|8467.7|8465.4|8453.4|0
1650999900000|2022-04-26 19:05:00|8463.1|8451.1|8458.5|8446.5|8465.4|8453.4|8456.1|8444.1|0
1651000200000|2022-04-26 19:10:00|8458.4|8446.4|8445|8433|8467.8|8455.8|8442.7|8430.7|0
1651000500000|2022-04-26 19:15:00|8444|8432|8432.3|8420.3|8446.3|8434.3|8425.6|8413.6|0
1651000800000|2022-04-26 19:20:00|8430|8418|8436.9|8424.9|8441.4|8429.4|8430|8418|0
1651001100000|2022-04-26 19:25:00|8439.1|8427.1|8430|8418|8439.2|8427.2|8427.7|8415.7|0
1651001400000|2022-04-26 19:30:00|8432.3|8420.3|8421.7|8409.7|8434.6|8422.6|8421.7|8409.7|0
1651001700000|2022-04-26 19:35:00|8421.8|8409.8|8420.1|8408.1|8421.8|8409.8|8406.2|8394.2|0
1651002000000|2022-04-26 19:40:00|8422.4|8410.4|8421|8409|8425.6|8413.6|8412.9|8400.9|0
1651002300000|2022-04-26 19:45:00|8423.3|8411.3|8407.9|8395.9|8425.6|8413.6|8407.2|8395.2|0
1651002600000|2022-04-26 19:50:00|8405.7|8393.7|8401|8389|8417.2|8405.2|8400.9|8388.9|0
1651002900000|2022-04-26 19:55:00|8400.9|8388.9|8398.4|8386.4|8408.3|8396.3|8398.4|8386.4|0
1651003200000|2022-04-26 20:00:00|8398.2|8386.2|8401.2|8389.2|8412.1|8400.1|8387.9|8375.9|0
1651003500000|2022-04-26 20:05:00|8400.8|8388.8|8368.3|8356.3|8402.9|8390.9|8363.4|8351.4|0
1651003800000|2022-04-26 20:10:00|8368.1|8356.1|8377|8365|8387.3|8375.3|8366.7|8354.7|0
1651004100000|2022-04-26 20:15:00|8376.5|8364.5|8384.9|8372.9|8387.6|8375.6|8375.4|8363.4|0
1651004400000|2022-04-26 20:20:00|8385.3|8373.3|8371.6|8359.6|8386.2|8374.2|8369|8357|0
1651004700000|2022-04-26 20:25:00|8372.1|8360.1|8372.2|8360.2|8372.6|8360.6|8366.4|8354.4|0
1651005000000|2022-04-26 20:30:00|8372.6|8360.6|8370.6|8358.6|8372.6|8360.6|8367.3|8355.3|0
1651005300000|2022-04-26 20:35:00|8370.5|8358.5|8367.6|8355.6|8372.9|8360.9|8365.5|8353.5|0
1651005600000|2022-04-26 20:40:00|8367.8|8355.8|8356.1|8344.1|8368|8356|8354|8342|0
1651005900000|2022-04-26 20:45:00|8356.3|8344.3|8357.9|8345.9|8364.3|8352.3|8356.1|8344.1|0
1651006200000|2022-04-26 20:50:00|8358.1|8346.1|8357.7|8345.7|8358.4|8346.4|8353.5|8341.5|0
1651006500000|2022-04-26 20:55:00|8357.9|8345.9|8358.9|8346.9|8360.7|8348.7|8357.2|8345.2|0
1651006800000|2022-04-26 21:00:00|8359.1|8347.1|8367.3|8355.3|8367.5|8355.5|8359.1|8347.1|0
1651007100000|2022-04-26 21:05:00|8367.5|8355.5|8369.8|8357.8|8369.8|8357.8|8367.5|8355.5|0
1651007400000|2022-04-26 21:10:00|8369.6|8357.6|8371.6|8359.6|8371.6|8359.6|8368.6|8356.6|0
1651007700000|2022-04-26 21:15:00|8371.9|8359.9|8371.9|8359.9|8372.3|8360.3|8370|8358|0
1651008000000|2022-04-26 21:20:00|8371.6|8359.6|8371.9|8359.9|8373.7|8361.7|8371.4|8359.4|0
1651008300000|2022-04-26 21:25:00|8371.4|8359.4|8376|8364|8376.5|8364.5|8371.4|8359.4|0
1651008600000|2022-04-26 21:30:00|8376.3|8364.3|8378.8|8366.8|8381.3|8369.3|8376|8364|0
1651008900000|2022-04-26 21:35:00|8379|8367|8377.9|8365.9|8379.5|8367.5|8376.7|8364.7|0
1651009200000|2022-04-26 21:40:00|8378.2|8366.2|8377.9|8365.9|8379.1|8367.1|8377.5|8365.5|0
1651009500000|2022-04-26 21:45:00|8378.2|8366.2|8377.7|8365.7|8379.8|8367.8|8377.7|8365.7|0
1651009800000|2022-04-26 21:50:00|8377.1|8365.1|8380|8368|8380.3|8368.3|8376.4|8364.4|0
1651010100000|2022-04-26 21:55:00|8379.6|8367.6|8381.4|8369.4|8381.4|8369.4|8379.4|8367.4|0
1651010400000|2022-04-26 22:00:00|8381.5|8369.5|8394.2|8382.2|8395.6|8383.6|8381.4|8369.4|0
1651010700000|2022-04-26 22:05:00|8394.4|8382.4|8414.2|8402.2|8418.4|8406.4|8394.4|8382.4|0
1651011000000|2022-04-26 22:10:00|8414.3|8402.3|8418|8406|8422.3|8410.3|8414.2|8402.2|0
1651011300000|2022-04-26 22:15:00|8417.7|8405.7|8413.8|8401.8|8420.7|8408.7|8409|8397|0
1651011600000|2022-04-26 22:20:00|8414.1|8402.1|8425.1|8413.1|8425.1|8413.1|8412.9|8400.9|0
1651011900000|2022-04-26 22:25:00|8424.9|8412.9|8434.2|8422.2|8435.6|8423.6|8422.8|8410.8|0
1651012200000|2022-04-26 22:30:00|8434.6|8422.6|8428.3|8416.3|8437|8425|8428.1|8416.1|0
1651012500000|2022-04-26 22:35:00|8428.4|8416.4|8422.6|8410.6|8430.4|8418.4|8422.1|8410.1|0
1651012800000|2022-04-26 22:40:00|8422.8|8410.8|8413.4|8401.4|8423.3|8411.3|8413|8401|0
1651013100000|2022-04-26 22:45:00|8413.5|8401.5|8414.6|8402.6|8416.9|8404.9|8411.8|8399.8|0
1651013400000|2022-04-26 22:50:00|8414.1|8402.1|8420.1|8408.1|8422.2|8410.2|8413.4|8401.4|0
1651013700000|2022-04-26 22:55:00|8420.4|8408.4|8415.5|8403.5|8421.5|8409.5|8414.4|8402.4|0
1651014000000|2022-04-26 23:00:00|8415.8|8403.8|8418.5|8406.5|8419.4|8407.4|8415.3|8403.3|0
1651014300000|2022-04-26 23:05:00|8417.8|8405.8|8422.2|8410.2|8422.9|8410.9|8417.8|8405.8|0
1651014600000|2022-04-26 23:10:00|8422.7|8410.7|8421.7|8409.7|8424.3|8412.3|8418.5|8406.5|0
1651014900000|2022-04-26 23:15:00|8421.5|8409.5|8421.7|8409.7|8423.1|8411.1|8420.4|8408.4|0
1651015200000|2022-04-26 23:20:00|8422|8410|8422.7|8410.7|8423.3|8411.3|8421.7|8409.7|0
1651015500000|2022-04-26 23:25:00|8422.9|8410.9|8420.5|8408.5|8424.8|8412.8|8419.5|8407.5|0
1651015800000|2022-04-26 23:30:00|8420.4|8408.4|8425.3|8413.3|8427.1|8415.1|8420|8408|0
1651016100000|2022-04-26 23:35:00|8425.5|8413.5|8426.7|8414.7|8427.1|8415.1|8422.3|8410.3|0
1651016400000|2022-04-26 23:40:00|8425.8|8413.8|8426.6|8414.6|8429.4|8417.4|8425.1|8413.1|0
1651016700000|2022-04-26 23:45:00|8426.8|8414.8|8429.4|8417.4|8429.8|8417.8|8426.1|8414.1|0
1651017000000|2022-04-26 23:50:00|8429.8|8417.8|8428.7|8416.7|8433.1|8421.1|8428.2|8416.2|0
1651017300000|2022-04-26 23:55:00|8428.9|8416.9|8428|8416|8432.2|8420.2|8426.6|8414.6|0
1651017600000|2022-04-27 00:00:00|8428.2|8416.2|8430.3|8418.3|8433.1|8421.1|8427.5|8415.5|0
1651017900000|2022-04-27 00:05:00|8430.5|8418.5|8429.4|8417.4|8432.2|8420.2|8427.5|8415.5|0
1651018200000|2022-04-27 00:10:00|8429.2|8417.2|8422|8410|8429.9|8417.9|8421.6|8409.6|0
1651018500000|2022-04-27 00:15:00|8422.2|8410.2|8414.8|8402.8|8422.5|8410.5|8406.9|8394.9|0
1651018800000|2022-04-27 00:20:00|8414.3|8402.3|8419.3|8407.3|8421.6|8409.6|8412.5|8400.5|0
1651019100000|2022-04-27 00:25:00|8418.9|8406.9|8410.3|8398.3|8421.6|8409.6|8408|8396|0
1651019400000|2022-04-27 00:30:00|8409.8|8397.8|8403.5|8391.5|8409.8|8397.8|8403.5|8391.5|0
1651019700000|2022-04-27 00:35:00|8403.9|8391.9|8401.2|8389.2|8408|8396|8401.2|8389.2|0
1651020000000|2022-04-27 00:40:00|8401.7|8389.7|8399|8387|8403.5|8391.5|8389.9|8377.9|0
1651020300000|2022-04-27 00:45:00|8398.1|8386.1|8396.6|8384.6|8401.1|8389.1|8392|8380|0
1651020600000|2022-04-27 00:50:00|8397.4|8385.4|8403.3|8391.3|8403.3|8391.3|8397.4|8385.4|0
1651020900000|2022-04-27 00:55:00|8403.8|8391.8|8396.5|8384.5|8409|8397|8392|8380|0
1651021200000|2022-04-27 01:00:00|8395.6|8383.6|8401|8389|8405.5|8393.5|8394.3|8382.3|0
1651021500000|2022-04-27 01:05:00|8401.9|8389.9|8412.3|8400.3|8414.6|8402.6|8401|8389|0
1651021800000|2022-04-27 01:10:00|8411.5|8399.5|8401.1|8389.1|8411.5|8399.5|8401.1|8389.1|0
1651022100000|2022-04-27 01:15:00|8401.9|8389.9|8407.9|8395.9|8413.5|8401.5|8401.9|8389.9|0
1651022400000|2022-04-27 01:20:00|8408.7|8396.7|8423.7|8411.7|8425.9|8413.9|8407.9|8395.9|0
1651022700000|2022-04-27 01:25:00|8422.8|8410.8|8428.2|8416.2|8430.5|8418.5|8421.4|8409.4|0
1651023000000|2022-04-27 01:30:00|8427.8|8415.8|8437.3|8425.3|8437.3|8425.3|8421.4|8409.4|0
1651023300000|2022-04-27 01:35:00|8437.2|8425.2|8443.4|8431.4|8444.1|8432.1|8430.5|8418.5|0
1651023600000|2022-04-27 01:40:00|8444.1|8432.1|8441.8|8429.8|8448.6|8436.6|8438.4|8426.4|0
1651023900000|2022-04-27 01:45:00|8440.9|8428.9|8439.5|8427.5|8446.3|8434.3|8439.5|8427.5|0
1651024200000|2022-04-27 01:50:00|8439.1|8427.1|8435.1|8423.1|8439.6|8427.6|8435|8423|0
1651024500000|2022-04-27 01:55:00|8435.9|8423.9|8435.1|8423.1|8437.4|8425.4|8434|8422|0
1651024800000|2022-04-27 02:00:00|8434.2|8422.2|8430.6|8418.6|8435.1|8423.1|8426.1|8414.1|0
1651025100000|2022-04-27 02:05:00|8429.7|8417.7|8417|8405|8432.9|8420.9|8412.5|8400.5|0
1651025400000|2022-04-27 02:10:00|8417.9|8405.9|8423.8|8411.8|8428.3|8416.3|8417|8405|0
1651025700000|2022-04-27 02:15:00|8421.6|8409.6|8419.4|8407.4|8423.9|8411.9|8417.1|8405.1|0
1651026000000|2022-04-27 02:20:00|8420.5|8408.5|8418.3|8406.3|8423.9|8411.9|8414.8|8402.8|0
1651026300000|2022-04-27 02:25:00|8418.2|8406.2|8421.7|8409.7|8421.7|8409.7|8413.7|8401.7|0
1651026600000|2022-04-27 02:30:00|8422.5|8410.5|8423.9|8411.9|8423.9|8411.9|8416|8404|0
1651026900000|2022-04-27 02:35:00|8423|8411|8421.6|8409.6|8423.9|8411.9|8414.8|8402.8|0
1651027200000|2022-04-27 02:40:00|8421.7|8409.7|8428.5|8416.5|8430.7|8418.7|8421.6|8409.6|0
1651027500000|2022-04-27 02:45:00|8428.4|8416.4|8428.4|8416.4|8428.5|8416.5|8421.7|8409.7|0
1651027800000|2022-04-27 02:50:00|8428.5|8416.5|8439.8|8427.8|8444.3|8432.3|8423.9|8411.9|0
1651028100000|2022-04-27 02:55:00|8439.3|8427.3|8439.8|8427.8|8443.1|8431.1|8433|8421|0
1651028400000|2022-04-27 03:00:00|8439.3|8427.3|8439.8|8427.8|8442|8430|8433|8421|0
1651028700000|2022-04-27 03:05:00|8438.9|8426.9|8435.2|8423.2|8439.8|8427.8|8434.1|8422.1|0
1651029000000|2022-04-27 03:10:00|8434.4|8422.4|8436.3|8424.3|8441.9|8429.9|8432.9|8420.9|0
1651029300000|2022-04-27 03:15:00|8435.9|8423.9|8431.7|8419.7|8436.3|8424.3|8430.6|8418.6|0
1651029600000|2022-04-27 03:20:00|8432.2|8420.2|8432.9|8420.9|8435.1|8423.1|8430.6|8418.6|0
1651029900000|2022-04-27 03:25:00|8433.7|8421.7|8437.4|8425.4|8439.7|8427.7|8432.9|8420.9|0
1651030200000|2022-04-27 03:30:00|8435.3|8423.3|8435.4|8423.4|8437.6|8425.6|8433|8421|0
1651030500000|2022-04-27 03:35:00|8433.2|8421.2|8435.4|8423.4|8435.4|8423.4|8433.1|8421.1|0
1651030800000|2022-04-27 03:40:00|8437.7|8425.7|8439.8|8427.8|8439.9|8427.9|8434.2|8422.2|0
1651031100000|2022-04-27 03:45:00|8439.7|8427.7|8446.5|8434.5|8448.7|8436.7|8439.7|8427.7|0
1651031400000|2022-04-27 03:50:00|8446.4|8434.4|8437.4|8425.4|8446.5|8434.5|8437.4|8425.4|0
1651031700000|2022-04-27 03:55:00|8438.3|8426.3|8439.7|8427.7|8442|8430|8438.3|8426.3|0
1651032000000|2022-04-27 04:00:00|8437.7|8425.7|8446.7|8434.7|8446.7|8434.7|8435.4|8423.4|0
1651032300000|2022-04-27 04:05:00|8446.6|8434.6|8446.7|8434.7|8451.2|8439.2|8446.6|8434.6|0
1651032600000|2022-04-27 04:10:00|8444.4|8432.4|8445.5|8433.5|8448.9|8436.9|8444.4|8432.4|0
1651032900000|2022-04-27 04:15:00|8445.7|8433.7|8444.2|8432.2|8446.4|8434.4|8441.9|8429.9|0
1651033200000|2022-04-27 04:20:00|8443.3|8431.3|8439.6|8427.6|8444.2|8432.2|8439.6|8427.6|0
1651033500000|2022-04-27 04:25:00|8439.7|8427.7|8444.1|8432.1|8446.4|8434.4|8439.6|8427.6|0
1651033800000|2022-04-27 04:30:00|8442.1|8430.1|8444.3|8432.3|8446.6|8434.6|8442.1|8430.1|0
1651034100000|2022-04-27 04:35:00|8442.1|8430.1|8442|8430|8442.1|8430.1|8439.8|8427.8|0
1651034400000|2022-04-27 04:40:00|8442.1|8430.1|8437.6|8425.6|8444.3|8432.3|8437.6|8425.6|0
1651034700000|2022-04-27 04:45:00|8442|8430|8448.9|8436.9|8450|8438|8442|8430|0
1651035000000|2022-04-27 04:50:00|8448.8|8436.8|8442.1|8430.1|8448.9|8436.9|8442.1|8430.1|0
1651035300000|2022-04-27 04:55:00|8442.2|8430.2|8442.2|8430.2|8444.4|8432.4|8439.9|8427.9|0
1651035600000|2022-04-27 05:00:00|8444.4|8432.4|8433.8|8421.8|8444.5|8432.5|8433.8|8421.8|0
1651035900000|2022-04-27 05:05:00|8435|8423|8440.6|8428.6|8442.9|8430.9|8434.9|8422.9|0
1651036200000|2022-04-27 05:10:00|8440.7|8428.7|8451.9|8439.9|8454.2|8442.2|8440.6|8428.6|0
1651036500000|2022-04-27 05:15:00|8452.5|8440.5|8443.7|8431.7|8453.9|8441.9|8443.7|8431.7|0
1651036800000|2022-04-27 05:20:00|8443.6|8431.6|8441.4|8429.4|8445.9|8433.9|8439.1|8427.1|0
1651037100000|2022-04-27 05:25:00|8440.6|8428.6|8450.5|8438.5|8450.5|8438.5|8439.2|8427.2|0
1651037400000|2022-04-27 05:30:00|8451.3|8439.3|8442.5|8430.5|8455|8443|8441.4|8429.4|0
1651037700000|2022-04-27 05:35:00|8442.9|8430.9|8459.5|8447.5|8461.7|8449.7|8442.5|8430.5|0
1651038000000|2022-04-27 05:40:00|8460.3|8448.3|8461.7|8449.7|8461.7|8449.7|8457.2|8445.2|0
1651038300000|2022-04-27 05:45:00|8460.8|8448.8|8459.4|8447.4|8461.7|8449.7|8450.4|8438.4|0
1651038600000|2022-04-27 05:50:00|8460.2|8448.2|8468.4|8456.4|8470.6|8458.6|8459.4|8447.4|0
1651038900000|2022-04-27 05:55:00|8469.2|8457.2|8466.1|8454.1|8472.9|8460.9|8453.7|8441.7|0
1651039200000|2022-04-27 06:00:00|8463.9|8451.9|8452.8|8447.8|8464.3|8459.3|8449.3|8444.3|101
1651039500000|2022-04-27 06:05:00|8452.3|8447.3|8450.3|8445.3|8461.8|8456.8|8448.3|8443.3|36
1651039800000|2022-04-27 06:10:00|8450.8|8445.8|8468.3|8463.3|8468.8|8463.8|8445.3|8440.3|76
1651040100000|2022-04-27 06:15:00|8467.8|8462.8|8467.3|8462.3|8468.8|8463.8|8461.3|8456.3|49
1651040400000|2022-04-27 06:20:00|8466.8|8461.8|8464.3|8459.3|8470.8|8465.8|8463.3|8458.3|32
1651040700000|2022-04-27 06:25:00|8464.8|8459.8|8462.3|8457.3|8466.8|8461.8|8460.3|8455.3|20
1651041000000|2022-04-27 06:30:00|8461.8|8456.8|8466.8|8461.8|8466.8|8461.8|8456.3|8451.3|43
1651041300000|2022-04-27 06:35:00|8466.3|8461.3|8455.3|8450.3|8469.3|8464.3|8453.8|8448.8|26
1651041600000|2022-04-27 06:40:00|8454.8|8449.8|8461.3|8456.3|8461.8|8456.8|8452.3|8447.3|46
1651041900000|2022-04-27 06:45:00|8461.8|8456.8|8464.3|8459.3|8465.8|8460.8|8456.3|8451.3|17
1651042200000|2022-04-27 06:50:00|8463.8|8458.8|8469.8|8464.8|8470.3|8465.3|8460.8|8455.8|18
1651042500000|2022-04-27 06:55:00|8471.8|8466.8|8468.8|8463.8|8474.3|8469.3|8462.3|8457.3|79
1651042800000|2022-04-27 07:00:00|8476.8|8471.8|8430.8|8425.8|8476.8|8471.8|8425.8|8420.8|847
1651043100000|2022-04-27 07:05:00|8428.8|8423.8|8427.8|8422.8|8435.8|8430.8|8419.8|8414.8|330
1651043400000|2022-04-27 07:10:00|8426.8|8421.8|8401.3|8396.3|8426.8|8421.8|8399.3|8394.3|363
1651043700000|2022-04-27 07:15:00|8400.8|8395.8|8391.3|8386.3|8404.8|8399.8|8386.8|8381.8|280
1651044000000|2022-04-27 07:20:00|8389.8|8384.8|8376.3|8371.3|8394.8|8389.8|8374.8|8369.8|332
1651044300000|2022-04-27 07:25:00|8376.8|8371.8|8350.3|8345.3|8378.8|8373.8|8349.3|8344.3|455
1651044600000|2022-04-27 07:30:00|8349.8|8344.8|8358.3|8353.3|8365.8|8360.8|8344.8|8339.8|525
1651044900000|2022-04-27 07:35:00|8357.8|8352.8|8383.8|8378.8|8383.8|8378.8|8355.3|8350.3|268
1651045200000|2022-04-27 07:40:00|8384.1|8379.1|8387.6|8382.6|8399.1|8394.1|8383.6|8378.6|240
1651045500000|2022-04-27 07:45:00|8389.1|8384.1|8386.1|8381.1|8399.1|8394.1|8384.1|8379.1|179
1651045800000|2022-04-27 07:50:00|8386.6|8381.6|8409.1|8404.1|8411.1|8406.1|8385.6|8380.6|231
1651046100000|2022-04-27 07:55:00|8409.6|8404.6|8423.1|8418.1|8423.1|8418.1|8407.1|8402.1|118
1651046400000|2022-04-27 08:00:00|8423.6|8418.6|8402.1|8397.1|8426.1|8421.1|8401.1|8396.1|228
1651046700000|2022-04-27 08:05:00|8402.6|8397.6|8405.1|8400.1|8415.1|8410.1|8401.6|8396.6|75
1651047000000|2022-04-27 08:10:00|8405.6|8400.6|8425.6|8420.6|8427.1|8422.1|8404.6|8399.6|135
1651047300000|2022-04-27 08:15:00|8426.1|8421.1|8433.6|8428.6|8435.6|8430.6|8425.1|8420.1|68
1651047600000|2022-04-27 08:20:00|8434.1|8429.1|8438.1|8433.1|8443.6|8438.6|8428.1|8423.1|118
1651047900000|2022-04-27 08:25:00|8439.1|8434.1|8424.1|8419.1|8441.1|8436.1|8421.1|8416.1|120
1651048200000|2022-04-27 08:30:00|8424.6|8419.6|8417.1|8412.1|8433.1|8428.1|8414.6|8409.6|117
1651048500000|2022-04-27 08:35:00|8416.6|8411.6|8429.6|8424.6|8430.1|8425.1|8414.6|8409.6|89
1651048800000|2022-04-27 08:40:00|8430.1|8425.1|8433.1|8428.1|8435.6|8430.6|8428.1|8423.1|40
1651049100000|2022-04-27 08:45:00|8433.6|8428.6|8418.6|8413.6|8434.1|8429.1|8416.1|8411.1|118
1651049400000|2022-04-27 08:50:00|8418.1|8413.1|8423.1|8418.1|8429.6|8424.6|8415.1|8410.1|89
1651049700000|2022-04-27 08:55:00|8423.6|8418.6|8441.1|8436.1|8449.1|8444.1|8423.1|8418.1|134
1651050000000|2022-04-27 09:00:00|8440.6|8435.6|8448.6|8443.6|8456.6|8451.6|8436.1|8431.1|135
1651050300000|2022-04-27 09:05:00|8449.1|8444.1|8441.1|8436.1|8452.6|8447.6|8440.6|8435.6|111
1651050600000|2022-04-27 09:10:00|8440.6|8435.6|8443.1|8438.1|8448.1|8443.1|8437.1|8432.1|75
1651050900000|2022-04-27 09:15:00|8443.6|8438.6|8445.1|8440.1|8450.6|8445.6|8437.1|8432.1|124
1651051200000|2022-04-27 09:20:00|8445.6|8440.6|8444.6|8439.6|8452.1|8447.1|8440.1|8435.1|78
1651051500000|2022-04-27 09:25:00|8447.1|8442.1|8449.1|8444.1|8453.1|8448.1|8446.1|8441.1|41
1651051800000|2022-04-27 09:30:00|8448.6|8443.6|8442.6|8437.6|8456.1|8451.1|8441.1|8436.1|71
1651052100000|2022-04-27 09:35:00|8442.1|8437.1|8460.1|8455.1|8461.1|8456.1|8441.1|8436.1|36
1651052400000|2022-04-27 09:40:00|8459.6|8454.6|8459.1|8454.1|8462.1|8457.1|8453.1|8448.1|45
1651052700000|2022-04-27 09:45:00|8458.6|8453.6|8458.1|8453.1|8461.6|8456.6|8454.6|8449.6|41
1651053000000|2022-04-27 09:50:00|8458.6|8453.6|8470.1|8465.1|8474.1|8469.1|8457.1|8452.1|104
1651053300000|2022-04-27 09:55:00|8470.6|8465.6|8476.1|8471.1|8480.6|8475.6|8470.1|8465.1|61
1651053600000|2022-04-27 10:00:00|8476.6|8471.6|8482.1|8477.1|8483.1|8478.1|8472.1|8467.1|72
1651053900000|2022-04-27 10:05:00|8481.6|8476.6|8481.1|8476.1|8485.1|8480.1|8479.1|8474.1|47
1651054200000|2022-04-27 10:10:00|8481.6|8476.6|8481.1|8476.1|8485.1|8480.1|8477.1|8472.1|56
1651054500000|2022-04-27 10:15:00|8481.6|8476.6|8479.1|8474.1|8483.1|8478.1|8475.6|8470.6|103
1651054800000|2022-04-27 10:20:00|8479.6|8474.6|8492.6|8487.6|8492.6|8487.6|8479.1|8474.1|100
1651055100000|2022-04-27 10:25:00|8492.1|8487.1|8489.1|8484.1|8492.6|8487.6|8486.6|8481.6|46
1651055400000|2022-04-27 10:30:00|8488.6|8483.6|8492.1|8487.1|8493.1|8488.1|8484.1|8479.1|24
1651055700000|2022-04-27 10:35:00|8491.6|8486.6|8494.1|8489.1|8495.6|8490.6|8484.1|8479.1|87
1651056000000|2022-04-27 10:40:00|8494.6|8489.6|8485.1|8480.1|8496.1|8491.1|8485.1|8480.1|55
1651056300000|2022-04-27 10:45:00|8484.6|8479.6|8485.1|8480.1|8494.6|8489.6|8468.6|8463.6|684
1651056600000|2022-04-27 10:50:00|8485.6|8480.6|8494.6|8489.6|8495.1|8490.1|8485.1|8480.1|81
1651056900000|2022-04-27 10:55:00|8494.1|8489.1|8491.6|8486.6|8497.1|8492.1|8487.1|8482.1|43
1651057200000|2022-04-27 11:00:00|8493.1|8488.1|8481.1|8476.1|8494.1|8489.1|8478.6|8473.6|102
1651057500000|2022-04-27 11:05:00|8481.6|8476.6|8474.6|8469.6|8482.1|8477.1|8474.6|8469.6|73
1651057800000|2022-04-27 11:10:00|8475.1|8470.1|8476.6|8471.6|8478.1|8473.1|8473.1|8468.1|49
1651058100000|2022-04-27 11:15:00|8477.1|8472.1|8472.1|8467.1|8479.6|8474.6|8472.1|8467.1|55
1651058400000|2022-04-27 11:20:00|8472.6|8467.6|8463.1|8458.1|8475.1|8470.1|8458.1|8453.1|227
1651058700000|2022-04-27 11:25:00|8465.1|8460.1|8454.1|8449.1|8465.1|8460.1|8453.1|8448.1|133
1651059000000|2022-04-27 11:30:00|8453.6|8448.6|8451.6|8446.6|8456.1|8451.1|8449.1|8444.1|125
1651059300000|2022-04-27 11:35:00|8450.1|8445.1|8453.1|8448.1|8455.1|8450.1|8448.6|8443.6|98
1651059600000|2022-04-27 11:40:00|8453|8448|8465|8460|8467|8462|8453|8448|49
1651059900000|2022-04-27 11:45:00|8464.5|8459.5|8475|8470|8476.5|8471.5|8464.5|8459.5|40
1651060200000|2022-04-27 11:50:00|8474.5|8469.5|8467|8462|8475|8470|8466|8461|32
1651060500000|2022-04-27 11:55:00|8466.5|8461.5|8463.5|8458.5|8469.5|8464.5|8459.5|8454.5|54
1651060800000|2022-04-27 12:00:00|8463|8458|8468|8463|8469|8464|8457.5|8452.5|139
1651061100000|2022-04-27 12:05:00|8468.5|8463.5|8481|8476|8482|8477|8466|8461|82
1651061400000|2022-04-27 12:10:00|8481.5|8476.5|8478|8473|8483|8478|8477|8472|51
1651061700000|2022-04-27 12:15:00|8477.5|8472.5|8471|8466|8481.5|8476.5|8470.5|8465.5|46
1651062000000|2022-04-27 12:20:00|8471.5|8466.5|8466.5|8461.5|8473|8468|8464.5|8459.5|37
1651062300000|2022-04-27 12:25:00|8465|8460|8468|8463|8469|8464|8463|8458|28
1651062600000|2022-04-27 12:30:00|8468.5|8463.5|8468.5|8463.5|8475|8470|8464|8459|118
1651062900000|2022-04-27 12:35:00|8469|8464|8477.5|8472.5|8478|8473|8465.5|8460.5|53
1651063200000|2022-04-27 12:40:00|8479|8474|8474.5|8469.5|8479.5|8474.5|8473|8468|70
1651063500000|2022-04-27 12:45:00|8474|8469|8465|8460|8476|8471|8463|8458|32
1651063800000|2022-04-27 12:50:00|8465.5|8460.5|8465|8460|8469|8464|8463|8458|37
1651064100000|2022-04-27 12:55:00|8464.5|8459.5|8468|8463|8469|8464|8464|8459|24
1651064400000|2022-04-27 13:00:00|8467.5|8462.5|8475|8470|8478|8473|8466.5|8461.5|29
1651064700000|2022-04-27 13:05:00|8475.5|8470.5|8463|8458|8476|8471|8461|8456|82
1651065000000|2022-04-27 13:10:00|8463.5|8458.5|8468|8463|8470|8465|8461|8456|74
1651065300000|2022-04-27 13:15:00|8467.5|8462.5|8473|8468|8473.5|8468.5|8466.5|8461.5|79
1651065600000|2022-04-27 13:20:00|8473.5|8468.5|8468|8463|8475.5|8470.5|8467|8462|38
1651065900000|2022-04-27 13:25:00|8467.5|8462.5|8464|8459|8470.5|8465.5|8462.5|8457.5|66
1651066200000|2022-04-27 13:30:00|8462|8457|8462.5|8457.5|8472|8467|8462|8457|132
1651066500000|2022-04-27 13:35:00|8462|8457|8457|8452|8466|8461|8450|8445|143
1651066800000|2022-04-27 13:40:00|8457.5|8452.5|8491|8486|8491.5|8486.5|8457.5|8452.5|133
1651067100000|2022-04-27 13:45:00|8491.5|8486.5|8503|8498|8504.5|8499.5|8490|8485|143
1651067400000|2022-04-27 13:50:00|8503.5|8498.5|8497.5|8492.5|8507|8502|8489.5|8484.5|165
1651067700000|2022-04-27 13:55:00|8498|8493|8507|8502|8509|8504|8498|8493|133
1651068000000|2022-04-27 14:00:00|8506.5|8501.5|8489|8484|8512.5|8507.5|8484|8479|300
1651068300000|2022-04-27 14:05:00|8489.5|8484.5|8495.5|8490.5|8503|8498|8483|8478|145
1651068600000|2022-04-27 14:10:00|8493.8|8488.8|8480.3|8475.3|8497.3|8492.3|8479.3|8474.3|151
1651068900000|2022-04-27 14:15:00|8480.8|8475.8|8465.3|8460.3|8480.8|8475.8|8461.3|8456.3|156
1651069200000|2022-04-27 14:20:00|8464.8|8459.8|8457.8|8452.8|8466.8|8461.8|8454.3|8449.3|188
1651069500000|2022-04-27 14:25:00|8458.3|8453.3|8455.3|8450.3|8466.3|8461.3|8455.3|8450.3|98
1651069800000|2022-04-27 14:30:00|8455.8|8450.8|8454.8|8449.8|8456.8|8451.8|8445.3|8440.3|132
1651070100000|2022-04-27 14:35:00|8455.3|8450.3|8464.8|8459.8|8465.8|8460.8|8451.3|8446.3|187
1651070400000|2022-04-27 14:40:00|8465.3|8460.3|8468.3|8463.3|8474.8|8469.8|8464.3|8459.3|147
1651070700000|2022-04-27 14:45:00|8467.8|8462.8|8472.8|8467.8|8475.8|8470.8|8466.8|8461.8|89
1651071000000|2022-04-27 14:50:00|8473.3|8468.3|8469.3|8464.3|8477.8|8472.8|8468.8|8463.8|46
1651071300000|2022-04-27 14:55:00|8468.8|8463.8|8465.3|8460.3|8473.8|8468.8|8463.8|8458.8|178
1651071600000|2022-04-27 15:00:00|8465.8|8460.8|8474.3|8469.3|8482.8|8477.8|8465.3|8460.3|159
1651071900000|2022-04-27 15:05:00|8473.8|8468.8|8475.3|8470.3|8478.3|8473.3|8468.3|8463.3|48
1651072200000|2022-04-27 15:10:00|8475.8|8470.8|8463.8|8458.8|8475.8|8470.8|8459.3|8454.3|82
1651072500000|2022-04-27 15:15:00|8464.3|8459.3|8476.3|8471.3|8479.3|8474.3|8464.3|8459.3|160
1651072800000|2022-04-27 15:20:00|8476.8|8471.8|8471.8|8466.8|8477.3|8472.3|8463.8|8458.8|150
1651073100000|2022-04-27 15:25:00|8471.3|8466.3|8487.3|8482.3|8487.3|8482.3|8468.3|8463.3|430
1651073400000|2022-04-27 15:30:00|8456|8449|8453|8446|8462|8455|8445|8439|454
1651073700000|2022-04-27 15:35:00|8452|8447|8453|8446|8462|8456|8451|8445|283
1651074000000|2022-04-27 15:40:00|8454|8447|8457|8450|8462|8455|8451|8444|160
1651074300000|2022-04-27 15:45:00|8456|8448|8457|8451|8462|8455|8451|8444|39
1651074600000|2022-04-27 15:50:00|8458|8449|8443|8437|8458|8451|8441|8434|39
1651074900000|2022-04-27 15:55:00|8445|8436|8453|8446|8455|8449|8442|8435|482
1651075200000|2022-04-27 16:00:00|8454|8447|8454|8447|8458|8451|8443|8436|27
1651075500000|2022-04-27 16:05:00|8455|8448|8470|8463|8471|8464|8454|8448|41
1651075800000|2022-04-27 16:10:00|8469|8464|8465|8459|8472|8465|8465|8458|9
1651076100000|2022-04-27 16:15:00|8464|8458|8462|8455|8470|8463|8458|8451|23
1651076400000|2022-04-27 16:20:00|8463|8456|8478|8471|8481|8474|8461|8454|44
1651076700000|2022-04-27 16:25:00|8477|8470|8482|8475|8482|8476|8476|8468|33
1651077000000|2022-04-27 16:30:00|8483|8476|8478|8471|8484|8478|8477|8470|11
1651077300000|2022-04-27 16:35:00|8479|8472|8475|8468|8479|8472|8469|8462|18
1651077600000|2022-04-27 16:40:00|8474|8467|8478|8470|8481|8475|8471|8464|17
1651077900000|2022-04-27 16:45:00|8477|8471|8472|8466|8480|8473|8471|8465|19
1651078200000|2022-04-27 16:50:00|8473|8467|8475|8469|8475|8469|8471|8464|22
1651078500000|2022-04-27 16:55:00|8474|8468|8474|8466|8476|8469|8469|8462|10
1651078800000|2022-04-27 17:00:00|8473|8467|8476|8468|8480|8469|8457|8448|26
1651079100000|2022-04-27 17:05:00|8475|8467|8459|8451|8476|8469|8458|8450|11
1651079400000|2022-04-27 17:10:00|8460|8449|8458|8450|8466|8458|8451|8442|21
1651079700000|2022-04-27 17:15:00|8459|8449|8456|8448|8460|8452|8450|8439|10
1651080000000|2022-04-27 17:20:00|8457|8449|8457|8448|8463|8454|8454|8446|7
1651080300000|2022-04-27 17:25:00|8458|8450|8471|8463|8472|8463|8448|8439|10
1651080600000|2022-04-27 17:30:00|8470|8462|8470|8461|8473|8465|8462|8455|12
1651080900000|2022-04-27 17:35:00|8471|8462|8462|8452|8477|8468|8457|8449|16
1651081200000|2022-04-27 17:40:00|8461|8453|8460|8452|8463|8453|8456|8448|6
1651081500000|2022-04-27 17:45:00|8458|8449|8466|8458|8472|8461|8457|8449|4
1651081800000|2022-04-27 17:50:00|8469|8460|8463|8457|8473|8464|8463|8457|48
1651082100000|2022-04-27 17:55:00|8465|8459|8470.3|8458.3|8470.3|8461|8463|8451.5|31
1651082400000|2022-04-27 18:00:00|8469.2|8457.2|8458.8|8446.8|8469.2|8457.2|8456.5|8444.5|0
1651082700000|2022-04-27 18:05:00|8459.9|8447.9|8458.8|8446.8|8465.7|8453.7|8456.5|8444.5|0
1651083000000|2022-04-27 18:10:00|8458.9|8446.9|8463.3|8451.3|8465.7|8453.7|8454.2|8442.2|0
1651083300000|2022-04-27 18:15:00|8463.4|8451.4|8447.4|8435.4|8463.4|8451.4|8442.8|8430.8|0
1651083600000|2022-04-27 18:20:00|8449.6|8437.6|8446.1|8434.1|8456.6|8444.6|8446.1|8434.1|0
1651083900000|2022-04-27 18:25:00|8445|8433|8445|8433|8449.5|8437.5|8442.6|8430.6|0
1651084200000|2022-04-27 18:30:00|8442.8|8430.8|8451.9|8439.9|8454.3|8442.3|8440.5|8428.5|46
1651084500000|2022-04-27 18:35:00|8453|8441|8449.5|8437.5|8454.2|8442.2|8432.3|8420.3|0
1651084800000|2022-04-27 18:40:00|8449.6|8437.6|8456.5|8444.5|8461.1|8449.1|8449.5|8437.5|0
1651085100000|2022-04-27 18:45:00|8458.7|8446.7|8451.8|8439.8|8463.4|8451.4|8446.1|8434.1|0
1651085400000|2022-04-27 18:50:00|8454|8442|8435.7|8423.7|8454.1|8442.1|8433.4|8421.4|0
1651085700000|2022-04-27 18:55:00|8435.6|8423.6|8424.4|8412.4|8435.6|8423.6|8415.3|8403.3|0
1651086000000|2022-04-27 19:00:00|8424.3|8412.3|8417.4|8405.4|8426.8|8414.8|8412.8|8400.8|0
1651086300000|2022-04-27 19:05:00|8419.6|8407.6|8417.5|8405.5|8424.4|8412.4|8408.4|8396.4|0
1651086600000|2022-04-27 19:10:00|8417.4|8405.4|8419.7|8407.7|8426.4|8414.4|8410.4|8398.4|0
1651086900000|2022-04-27 19:15:00|8419.6|8407.6|8415.2|8403.2|8426.6|8414.6|8408.4|8396.4|0
1651087200000|2022-04-27 19:20:00|8413|8401|8410.6|8398.6|8417.6|8405.6|8403.7|8391.7|0
1651087500000|2022-04-27 19:25:00|8409.5|8397.5|8413.1|8401.1|8422.1|8410.1|8408.4|8396.4|0
1651087800000|2022-04-27 19:30:00|8414.2|8402.2|8417.2|8405.2|8424.4|8412.4|8410.7|8398.7|0
1651088100000|2022-04-27 19:35:00|8417.1|8405.1|8413.2|8401.2|8424|8412|8406|8394|0
1651088400000|2022-04-27 19:40:00|8413.3|8401.3|8427|8415|8431.6|8419.6|8410.9|8398.9|0
1651088700000|2022-04-27 19:45:00|8424.8|8412.8|8421.8|8409.8|8436.2|8424.2|8417.7|8405.7|0
1651089000000|2022-04-27 19:50:00|8421.7|8409.7|8415.1|8403.1|8421.9|8409.9|8403.5|8391.5|0
1651089300000|2022-04-27 19:55:00|8417.3|8405.3|8418.4|8406.4|8428.5|8416.5|8414.8|8402.8|0
1651089600000|2022-04-27 20:00:00|8420.8|8408.8|8420.1|8408.1|8426.4|8414.4|8413.9|8401.9|0
1651089900000|2022-04-27 20:05:00|8420.4|8408.4|8437.8|8425.8|8450.9|8438.9|8418.5|8406.5|0
1651090200000|2022-04-27 20:10:00|8437.3|8425.3|8438.1|8426.1|8448.6|8436.6|8433.7|8421.7|0
1651090500000|2022-04-27 20:15:00|8437.9|8425.9|8446.3|8434.3|8451.8|8439.8|8437.6|8425.6|0
1651090800000|2022-04-27 20:20:00|8446.6|8434.6|8449.1|8437.1|8451.4|8439.4|8442.9|8430.9|0
1651091100000|2022-04-27 20:25:00|8448.9|8436.9|8449.3|8437.3|8453|8441|8446.6|8434.6|0
1651091400000|2022-04-27 20:30:00|8449.1|8437.1|8454.8|8442.8|8456|8444|8448.9|8436.9|0
1651091700000|2022-04-27 20:35:00|8454.6|8442.6|8459.4|8447.4|8459.4|8447.4|8453.2|8441.2|0
1651092000000|2022-04-27 20:40:00|8459|8447|8461.3|8449.3|8461.3|8449.3|8457.1|8445.1|0
1651092300000|2022-04-27 20:45:00|8461.2|8449.2|8473.5|8461.5|8476.7|8464.7|8459.4|8447.4|0
1651092600000|2022-04-27 20:50:00|8473.3|8461.3|8467.7|8455.7|8479.2|8467.2|8466.1|8454.1|0
1651092900000|2022-04-27 20:55:00|8467.5|8455.5|8472.1|8460.1|8475.5|8463.5|8467.5|8455.5|0
1651093200000|2022-04-27 21:00:00|8471|8459|8468.4|8456.4|8471.6|8459.6|8468.4|8456.4|0
1651093500000|2022-04-27 21:05:00|8468.2|8456.2|8470.7|8458.7|8470.9|8458.9|8468|8456|0
1651093800000|2022-04-27 21:10:00|8470.5|8458.5|8470.9|8458.9|8471.1|8459.1|8470.5|8458.5|0
1651094100000|2022-04-27 21:15:00|8470.7|8458.7|8470.9|8458.9|8470.9|8458.9|8470.2|8458.2|0
1651094400000|2022-04-27 21:20:00|8471.1|8459.1|8471.6|8459.6|8471.8|8459.8|8470.5|8458.5|0
1651094700000|2022-04-27 21:25:00|8470.9|8458.9|8471.1|8459.1|8471.8|8459.8|8470.9|8458.9|0
1651095000000|2022-04-27 21:30:00|8470.9|8458.9|8471.6|8459.6|8471.8|8459.8|8470.5|8458.5|0
1651095300000|2022-04-27 21:35:00|8471.8|8459.8|8472.5|8460.5|8473.4|8461.4|8471.6|8459.6|0
1651095600000|2022-04-27 21:40:00|8472.7|8460.7|8472.4|8460.4|8472.7|8460.7|8470.8|8458.8|0
1651095900000|2022-04-27 21:45:00|8472|8460|8471.7|8459.7|8473.8|8461.8|8471.7|8459.7|0
1651096200000|2022-04-27 21:50:00|8471.8|8459.8|8474|8462|8474|8462|8471.8|8459.8|0
1651096500000|2022-04-27 21:55:00|8473.8|8461.8|8474.7|8462.7|8474.7|8462.7|8473.8|8461.8|0
1651096800000|2022-04-27 22:00:00|8474.9|8462.9|8477.7|8465.7|8481.6|8469.6|8474.9|8462.9|0
1651097100000|2022-04-27 22:05:00|8477.5|8465.5|8477.7|8465.7|8480.2|8468.2|8477|8465|0
1651097400000|2022-04-27 22:10:00|8477.5|8465.5|8472.6|8460.6|8477.7|8465.7|8470.6|8458.6|0
1651097700000|2022-04-27 22:15:00|8472.7|8460.7|8471.5|8459.5|8477.7|8465.7|8471|8459|0
1651098000000|2022-04-27 22:20:00|8471.7|8459.7|8473.1|8461.1|8473.8|8461.8|8471.3|8459.3|0
1651098300000|2022-04-27 22:25:00|8473.3|8461.3|8471|8459|8473.8|8461.8|8470.1|8458.1|0
1651098600000|2022-04-27 22:30:00|8471.1|8459.1|8472.6|8460.6|8474.3|8462.3|8469.4|8457.4|0
1651098900000|2022-04-27 22:35:00|8472.7|8460.7|8474.3|8462.3|8474.5|8462.5|8471.7|8459.7|0
1651099200000|2022-04-27 22:40:00|8474.2|8462.2|8471.7|8459.7|8474.2|8462.2|8471.7|8459.7|0
1651099500000|2022-04-27 22:45:00|8472.2|8460.2|8473.3|8461.3|8476.1|8464.1|8472.2|8460.2|0
1651099800000|2022-04-27 22:50:00|8473.1|8461.1|8474.7|8462.7|8475.9|8463.9|8472.6|8460.6|0
1651100100000|2022-04-27 22:55:00|8474.9|8462.9|8472.9|8460.9|8475.4|8463.4|8471|8459|0
1651100400000|2022-04-27 23:00:00|8473.3|8461.3|8468.3|8456.3|8474.3|8462.3|8468.1|8456.1|0
1651100700000|2022-04-27 23:05:00|8468.5|8456.5|8470.1|8458.1|8470.6|8458.6|8467.8|8455.8|0
1651101000000|2022-04-27 23:10:00|8469.7|8457.7|8471.3|8459.3|8472.2|8460.2|8469.7|8457.7|0
1651101300000|2022-04-27 23:15:00|8471|8459|8471.7|8459.7|8472.2|8460.2|8469.7|8457.7|0
1651101600000|2022-04-27 23:20:00|8471.3|8459.3|8473.3|8461.3|8474.3|8462.3|8471.3|8459.3|0
1651101900000|2022-04-27 23:25:00|8473.6|8461.6|8476.1|8464.1|8477.5|8465.5|8473.1|8461.1|0
1651102200000|2022-04-27 23:30:00|8475.9|8463.9|8480.2|8468.2|8480.2|8468.2|8474.3|8462.3|0
1651102500000|2022-04-27 23:35:00|8480.7|8468.7|8477.5|8465.5|8480.9|8468.9|8477|8465|0
1651102800000|2022-04-27 23:40:00|8477.2|8465.2|8471.3|8459.3|8477.2|8465.2|8471.3|8459.3|0
1651103100000|2022-04-27 23:45:00|8471.7|8459.7|8472.9|8460.9|8474.5|8462.5|8471.7|8459.7|0
1651103400000|2022-04-27 23:50:00|8473.3|8461.3|8472.9|8460.9|8474.5|8462.5|8472.2|8460.2|0
1651103700000|2022-04-27 23:55:00|8473.1|8461.1|8475.4|8463.4|8475.9|8463.9|8473.1|8461.1|0
1651104000000|2022-04-28 00:00:00|8474.9|8462.9|8469.7|8457.7|8474.9|8462.9|8469.4|8457.4|0
1651104300000|2022-04-28 00:05:00|8469.4|8457.4|8466.6|8454.6|8471.3|8459.3|8465.7|8453.7|0
1651104600000|2022-04-28 00:10:00|8466.4|8454.4|8468.8|8456.8|8469.5|8457.5|8466.1|8454.1|0
1651104900000|2022-04-28 00:15:00|8467|8455|8445.6|8433.6|8467.5|8455.5|8438.9|8426.9|0
1651105200000|2022-04-28 00:20:00|8444.8|8432.8|8441.2|8429.2|8444.8|8432.8|8436.7|8424.7|0
1651105500000|2022-04-28 00:25:00|8440.7|8428.7|8443.4|8431.4|8447.9|8435.9|8440|8428|0
1651105800000|2022-04-28 00:30:00|8442.6|8430.6|8443.4|8431.4|8445.7|8433.7|8434.4|8422.4|0
1651106100000|2022-04-28 00:35:00|8444.3|8432.3|8447.9|8435.9|8452.4|8440.4|8444.3|8432.3|0
1651106400000|2022-04-28 00:40:00|8448|8436|8452.5|8440.5|8454.7|8442.7|8447.9|8435.9|0
1651106700000|2022-04-28 00:45:00|8453.3|8441.3|8454.7|8442.7|8459.2|8447.2|8452.4|8440.4|0
1651107000000|2022-04-28 00:50:00|8455.6|8443.6|8468.2|8456.2|8468.2|8456.2|8454.7|8442.7|0
1651107300000|2022-04-28 00:55:00|8467.3|8455.3|8463.7|8451.7|8468.2|8456.2|8461.4|8449.4|0
1651107600000|2022-04-28 01:00:00|8464.6|8452.6|8471.6|8459.6|8471.6|8459.6|8456.9|8444.9|0
1651107900000|2022-04-28 01:05:00|8471.1|8459.1|8463.7|8451.7|8472.7|8460.7|8461.4|8449.4|0
1651108200000|2022-04-28 01:10:00|8464.1|8452.1|8463.7|8451.7|8464.8|8452.8|8461.4|8449.4|0
1651108500000|2022-04-28 01:15:00|8462.8|8450.8|8468.3|8456.3|8468.3|8456.3|8461.4|8449.4|0
1651108800000|2022-04-28 01:20:00|8467.4|8455.4|8453.6|8441.6|8468.3|8456.3|8450.2|8438.2|0
1651109100000|2022-04-28 01:25:00|8453.2|8441.2|8450.3|8438.3|8457|8445|8448|8436|0
1651109400000|2022-04-28 01:30:00|8448.7|8436.7|8444.1|8432.1|8455.4|8443.4|8441.9|8429.9|0
1651109700000|2022-04-28 01:35:00|8446.3|8434.3|8453.1|8441.1|8454.2|8442.2|8439.6|8427.6|0
1651110000000|2022-04-28 01:40:00|8450.9|8438.9|8453.1|8441.1|8457.6|8445.6|8450.9|8438.9|0
1651110300000|2022-04-28 01:45:00|8452.5|8440.5|8454.7|8442.7|8454.7|8442.7|8447.9|8435.9|0
1651110600000|2022-04-28 01:50:00|8455.1|8443.1|8459.2|8447.2|8463.7|8451.7|8454.7|8442.7|0
1651110900000|2022-04-28 01:55:00|8459.6|8447.6|8465.9|8453.9|8466|8454|8459.2|8447.2|0
1651111200000|2022-04-28 02:00:00|8466.5|8454.5|8464.4|8452.4|8468.8|8456.8|8461|8449|0
1651111500000|2022-04-28 02:05:00|8464.3|8452.3|8462.1|8450.1|8466.6|8454.6|8462.1|8450.1|0
1651111800000|2022-04-28 02:10:00|8462.2|8450.2|8466.6|8454.6|8466.6|8454.6|8462.1|8450.1|0
1651112100000|2022-04-28 02:15:00|8464.4|8452.4|8464.4|8452.4|8466.6|8454.6|8464.3|8452.3|0
1651112400000|2022-04-28 02:20:00|8466.6|8454.6|8464.4|8452.4|8466.6|8454.6|8462.1|8450.1|0
1651112700000|2022-04-28 02:25:00|8466.6|8454.6|8466.6|8454.6|8466.7|8454.7|8462.1|8450.1|0
1651113000000|2022-04-28 02:30:00|8465.5|8453.5|8466.7|8454.7|8468.2|8456.2|8463.7|8451.7|0
1651113300000|2022-04-28 02:35:00|8466|8454|8468.2|8456.2|8470.5|8458.5|8466|8454|0
1651113600000|2022-04-28 02:40:00|8468.7|8456.7|8479.5|8467.5|8479.5|8467.5|8468.7|8456.7|0
1651113900000|2022-04-28 02:45:00|8478|8466|8478|8466|8480.3|8468.3|8478|8466|0
1651114200000|2022-04-28 02:50:00|8475.8|8463.8|8475.7|8463.7|8475.8|8463.8|8475.7|8463.7|0
1651114500000|2022-04-28 02:55:00|8478|8466|8471.2|8459.2|8478|8466|8469|8457|0
1651114800000|2022-04-28 03:00:00|8471|8459|8466|8454|8472.8|8460.8|8464.9|8452.9|0
1651115100000|2022-04-28 03:05:00|8466.9|8454.9|8470.6|8458.6|8470.6|8458.6|8466|8454|0
1651115400000|2022-04-28 03:10:00|8470.5|8458.5|8475.1|8463.1|8477.3|8465.3|8468.3|8456.3|0
1651115700000|2022-04-28 03:15:00|8475|8463|8463.8|8451.8|8477.3|8465.3|8459.2|8447.2|0
1651116000000|2022-04-28 03:20:00|8463.7|8451.7|8466|8454|8466|8454|8454.8|8442.8|0
1651116300000|2022-04-28 03:25:00|8466.4|8454.4|8463.8|8451.8|8470.5|8458.5|8462.6|8450.6|0
1651116600000|2022-04-28 03:30:00|8464.6|8452.6|8468.3|8456.3|8470.5|8458.5|8461.5|8449.5|0
1651116900000|2022-04-28 03:35:00|8467.8|8455.8|8463.7|8451.7|8468.3|8456.3|8461.5|8449.5|0
1651117200000|2022-04-28 03:40:00|8463.3|8451.3|8459.3|8447.3|8463.7|8451.7|8457|8445|0
1651117500000|2022-04-28 03:45:00|8460.1|8448.1|8459.4|8447.4|8461.6|8449.6|8457.1|8445.1|0
1651117800000|2022-04-28 03:50:00|8458.5|8446.5|8458.2|8446.2|8459.4|8447.4|8457.1|8445.1|0
1651118100000|2022-04-28 03:55:00|8457.8|8445.8|8461.6|8449.6|8461.6|8449.6|8454.9|8442.9|0
1651118400000|2022-04-28 04:00:00|8463.5|8451.5|8460.1|8448.1|8464.6|8452.6|8460.1|8448.1|0
1651118700000|2022-04-28 04:05:00|8457.9|8445.9|8460.1|8448.1|8462.4|8450.4|8457.9|8445.9|0
1651119000000|2022-04-28 04:10:00|8460.2|8448.2|8460.2|8448.2|8466.9|8454.9|8460.1|8448.1|0
1651119300000|2022-04-28 04:15:00|8458.5|8446.5|8454.9|8442.9|8459.4|8447.4|8452.6|8440.6|0
1651119600000|2022-04-28 04:20:00|8455.8|8443.8|8457.1|8445.1|8457.2|8445.2|8454.9|8442.9|0
1651119900000|2022-04-28 04:25:00|8456.3|8444.3|8457.2|8445.2|8457.2|8445.2|8452.7|8440.7|0
1651120200000|2022-04-28 04:30:00|8457.1|8445.1|8464|8452|8468.4|8456.4|8454.9|8442.9|0
1651120500000|2022-04-28 04:35:00|8463.1|8451.1|8464|8452|8464|8452|8461.7|8449.7|0
1651120800000|2022-04-28 04:40:00|8463.1|8451.1|8470.7|8458.7|8470.8|8458.8|8461.7|8449.7|0
1651121100000|2022-04-28 04:45:00|8470.4|8458.4|8471.6|8459.6|8473.8|8461.8|8469.3|8457.3|0
1651121400000|2022-04-28 04:50:00|8470.5|8458.5|8467.1|8455.1|8470.5|8458.5|8467.1|8455.1|0
1651121700000|2022-04-28 04:55:00|8466|8454|8469.4|8457.4|8471.6|8459.6|8464.9|8452.9|0
1651122000000|2022-04-28 05:00:00|8468.1|8456.1|8464|8452|8468.5|8456.5|8459.5|8447.5|0
1651122300000|2022-04-28 05:05:00|8464.9|8452.9|8468.5|8456.5|8468.5|8456.5|8464|8452|0
1651122600000|2022-04-28 05:10:00|8467.7|8455.7|8466.3|8454.3|8468.5|8456.5|8464|8452|0
1651122900000|2022-04-28 05:15:00|8465.4|8453.4|8461.8|8449.8|8465.4|8453.4|8459.5|8447.5|0
1651123200000|2022-04-28 05:20:00|8462.2|8450.2|8459.5|8447.5|8466.3|8454.3|8459.5|8447.5|0
1651123500000|2022-04-28 05:25:00|8460.4|8448.4|8468.5|8456.5|8468.5|8456.5|8459.5|8447.5|0
1651123800000|2022-04-28 05:30:00|8469.4|8457.4|8473|8461|8473|8461|8468.5|8456.5|0
1651124100000|2022-04-28 05:35:00|8473.9|8461.9|8475.2|8463.2|8482|8470|8473|8461|0
1651124400000|2022-04-28 05:40:00|8475.7|8463.7|8475.2|8463.2|8479.7|8467.7|8471.8|8459.8|0
1651124700000|2022-04-28 05:45:00|8476.1|8464.1|8488.8|8476.8|8495.5|8483.5|8476.1|8464.1|0
1651125000000|2022-04-28 05:50:00|8489.6|8477.6|8500|8488|8502.2|8490.2|8489.6|8477.6|0
1651125300000|2022-04-28 05:55:00|8499.1|8487.1|8497.7|8485.7|8500|8488|8495.5|8483.5|0
1651125600000|2022-04-28 06:00:00|8496.2|8484.2|8494|8489|8496.2|8490.5|8487|8479.7|49
1651125900000|2022-04-28 06:05:00|8493|8488|8490.5|8485.5|8493|8488|8484.5|8479.5|26
1651126200000|2022-04-28 06:10:00|8491|8486|8493.5|8488.5|8493.5|8488.5|8484|8479|21
1651126500000|2022-04-28 06:15:00|8494|8489|8496|8491|8497.5|8492.5|8492.5|8487.5|27
1651126800000|2022-04-28 06:20:00|8496.5|8491.5|8496|8491|8501.5|8496.5|8492|8487|37
1651127100000|2022-04-28 06:25:00|8495.5|8490.5|8500|8495|8502|8497|8492.5|8487.5|30
1651127400000|2022-04-28 06:30:00|8500.5|8495.5|8510|8505|8512.5|8507.5|8500|8495|55
1651127700000|2022-04-28 06:35:00|8509.5|8504.5|8505.5|8500.5|8510|8505|8501|8496|13
1651128000000|2022-04-28 06:40:00|8506|8501|8508.5|8503.5|8510|8505|8501|8496|7
1651128300000|2022-04-28 06:45:00|8508|8503|8508.5|8503.5|8512|8507|8506.5|8501.5|6
1651128600000|2022-04-28 06:50:00|8509|8504|8513|8508|8516|8511|8508.5|8503.5|18
1651128900000|2022-04-28 06:55:00|8513.5|8508.5|8514.5|8509.5|8518|8513|8509.5|8504.5|105
1651129200000|2022-04-28 07:00:00|8521|8516|8521|8516|8532|8527|8509|8504|886
1651129500000|2022-04-28 07:05:00|8522|8517|8509|8504|8526|8521|8502.5|8497.5|368
1651129800000|2022-04-28 07:10:00|8509.5|8504.5|8511|8506|8522|8517|8499|8494|337
1651130100000|2022-04-28 07:15:00|8511.5|8506.5|8497|8492|8515|8510|8491|8486|387
1651130400000|2022-04-28 07:20:00|8497.5|8492.5|8504.5|8499.5|8508.5|8503.5|8493|8488|254
1651130700000|2022-04-28 07:25:00|8505|8500|8521|8516|8521.5|8516.5|8502.5|8497.5|205
1651131000000|2022-04-28 07:30:00|8521.5|8516.5|8515.5|8510.5|8531|8526|8515.5|8510.5|280
1651131300000|2022-04-28 07:35:00|8516|8511|8533|8528|8536|8531|8515|8510|147
1651131600000|2022-04-28 07:40:00|8533.5|8528.5|8531|8526|8534.5|8529.5|8524|8519|136
1651131900000|2022-04-28 07:45:00|8530.5|8525.5|8515.5|8510.5|8531|8526|8515|8510|151
1651132200000|2022-04-28 07:50:00|8515|8510|8512|8507|8517|8512|8508.5|8503.5|111
1651132500000|2022-04-28 07:55:00|8511.5|8506.5|8503|8498|8513|8508|8502|8497|98
1651132800000|2022-04-28 08:00:00|8502.5|8497.5|8495|8490|8503.5|8498.5|8493.5|8488.5|146
1651133100000|2022-04-28 08:05:00|8494.5|8489.5|8506.5|8501.5|8507|8502|8492.5|8487.5|104
1651133400000|2022-04-28 08:10:00|8505.5|8500.5|8514|8509|8516|8511|8503.5|8498.5|119
1651133700000|2022-04-28 08:15:00|8513.5|8508.5|8515|8510|8516|8511|8508|8503|72
1651134000000|2022-04-28 08:20:00|8515.5|8510.5|8520|8515|8521|8516|8515|8510|83
1651134300000|2022-04-28 08:25:00|8519.5|8514.5|8520|8515|8522|8517|8517|8512|48
1651134600000|2022-04-28 08:30:00|8520.5|8515.5|8527.5|8522.5|8527.5|8522.5|8518|8513|56
1651134900000|2022-04-28 08:35:00|8527|8522|8532|8527|8533.5|8528.5|8525|8520|51
1651135200000|2022-04-28 08:40:00|8531.5|8526.5|8527.5|8522.5|8538|8533|8527|8522|65
1651135500000|2022-04-28 08:45:00|8527|8522|8528|8523|8532|8527|8525|8520|51
1651135800000|2022-04-28 08:50:00|8527.5|8522.5|8532.5|8527.5|8532.5|8527.5|8523.5|8518.5|62
1651136100000|2022-04-28 08:55:00|8532|8527|8542|8537|8543|8538|8531.5|8526.5|93
1651136400000|2022-04-28 09:00:00|8542.5|8537.5|8550.5|8545.5|8550.5|8545.5|8539.5|8534.5|80
1651136700000|2022-04-28 09:05:00|8550|8545|8546.5|8541.5|8552.5|8547.5|8543.5|8538.5|97
1651137000000|2022-04-28 09:10:00|8546|8541|8548|8543|8550|8545|8540|8535|72
1651137300000|2022-04-28 09:15:00|8547.5|8542.5|8548.5|8543.5|8552|8547|8544|8539|85
1651137600000|2022-04-28 09:20:00|8548|8543|8547|8542|8548.5|8543.5|8540|8535|49
1651137900000|2022-04-28 09:25:00|8546.5|8541.5|8538.5|8533.5|8546.5|8541.5|8535|8530|90
1651138200000|2022-04-28 09:30:00|8539.5|8534.5|8549.5|8544.5|8552|8547|8537.5|8532.5|74
1651138500000|2022-04-28 09:35:00|8550.5|8545.5|8543.5|8538.5|8553.5|8548.5|8542.5|8537.5|72
1651138800000|2022-04-28 09:40:00|8543|8538|8532.5|8527.5|8549.5|8544.5|8531.5|8526.5|113
1651139100000|2022-04-28 09:45:00|8533.5|8528.5|8538.5|8533.5|8543|8538|8533.5|8528.5|144
1651139400000|2022-04-28 09:50:00|8538|8533|8531|8526|8538.5|8533.5|8527.5|8522.5|93
1651139700000|2022-04-28 09:55:00|8531.5|8526.5|8530.5|8525.5|8531.5|8526.5|8523|8518|67
1651140000000|2022-04-28 10:00:00|8530|8525|8533.5|8528.5|8538|8533|8527.5|8522.5|72
1651140300000|2022-04-28 10:05:00|8534|8529|8523.5|8518.5|8534.5|8529.5|8523.5|8518.5|120
1651140600000|2022-04-28 10:10:00|8523|8518|8521|8516|8526|8521|8519.5|8514.5|47
1651140900000|2022-04-28 10:15:00|8520.5|8515.5|8517|8512|8520.5|8515.5|8512|8507|67
1651141200000|2022-04-28 10:20:00|8517.5|8512.5|8514|8509|8520|8515|8513.5|8508.5|76
1651141500000|2022-04-28 10:25:00|8513.5|8508.5|8507.5|8502.5|8516|8511|8505.5|8500.5|91
1651141800000|2022-04-28 10:30:00|8508|8503|8514.5|8509.5|8517.5|8512.5|8501|8496|99
1651142100000|2022-04-28 10:35:00|8514|8509|8503|8498|8515|8510|8502.5|8497.5|85
1651142400000|2022-04-28 10:40:00|8502.5|8497.5|8508|8503|8510|8505|8501|8496|79
1651142700000|2022-04-28 10:45:00|8507.5|8502.5|8496.5|8491.5|8508.5|8503.5|8495|8490|67
1651143000000|2022-04-28 10:50:00|8497|8492|8498.5|8493.5|8502|8497|8497|8492|41
1651143300000|2022-04-28 10:55:00|8499|8494|8510|8505|8512.5|8507.5|8498|8493|58
1651143600000|2022-04-28 11:00:00|8510.5|8505.5|8517|8512|8518.5|8513.5|8508|8503|67
1651143900000|2022-04-28 11:05:00|8517.5|8512.5|8531|8526|8534.5|8529.5|8517|8512|45
1651144200000|2022-04-28 11:10:00|8530.5|8525.5|8528|8523|8533.5|8528.5|8527.5|8522.5|42
1651144500000|2022-04-28 11:15:00|8528.5|8523.5|8530|8525|8530.5|8525.5|8524|8519|39
1651144800000|2022-04-28 11:20:00|8529.5|8524.5|8526.5|8521.5|8533.5|8528.5|8525.5|8520.5|22
1651145100000|2022-04-28 11:25:00|8527|8522|8523|8518|8529|8524|8522.5|8517.5|28
1651145400000|2022-04-28 11:30:00|8522.5|8517.5|8530|8525|8532.5|8527.5|8521.5|8516.5|35
1651145700000|2022-04-28 11:35:00|8529.5|8524.5|8530|8525|8531.5|8526.5|8528|8523|30
1651146000000|2022-04-28 11:40:00|8534|8529|8535|8530|8536.5|8531.5|8532|8527|52
1651146300000|2022-04-28 11:45:00|8534.5|8529.5|8538.5|8533.5|8540|8535|8534.5|8529.5|42
1651146600000|2022-04-28 11:50:00|8538|8533|8534.5|8529.5|8539.5|8534.5|8531|8526|46
1651146900000|2022-04-28 11:55:00|8534|8529|8526|8521|8535|8530|8523|8518|29
1651147200000|2022-04-28 12:00:00|8525.5|8520.5|8521|8516|8530.5|8525.5|8520|8515|79
1651147500000|2022-04-28 12:05:00|8520.5|8515.5|8513|8508|8524|8519|8512.5|8507.5|63
1651147800000|2022-04-28 12:10:00|8513.5|8508.5|8516.5|8511.5|8518|8513|8511|8506|558
1651148100000|2022-04-28 12:15:00|8516|8511|8517|8512|8517.5|8512.5|8513.5|8508.5|40
1651148400000|2022-04-28 12:20:00|8516.5|8511.5|8524.5|8519.5|8524.5|8519.5|8514|8509|51
1651148700000|2022-04-28 12:25:00|8525|8520|8514|8509|8527.5|8522.5|8514|8509|69
1651149000000|2022-04-28 12:30:00|8513.5|8508.5|8499.5|8494.5|8513.5|8508.5|8497|8492|151
1651149300000|2022-04-28 12:35:00|8499|8494|8515.5|8510.5|8518|8513|8496.5|8491.5|116
1651149600000|2022-04-28 12:40:00|8515|8510|8525|8520|8525|8520|8515|8510|98
1651149900000|2022-04-28 12:45:00|8525.5|8520.5|8521.5|8516.5|8526.5|8521.5|8521.5|8516.5|2053
1651150200000|2022-04-28 12:50:00|8521|8516|8503|8498|8521.5|8516.5|8501|8496|3127
1651150500000|2022-04-28 12:55:00|8503.5|8498.5|8513.5|8508.5|8514|8509|8501.5|8496.5|93
1651150800000|2022-04-28 13:00:00|8511.5|8506.5|8512|8507|8514|8509|8508|8503|68
1651151100000|2022-04-28 13:05:00|8512.5|8507.5|8511|8506|8517|8512|8509|8504|36
1651151400000|2022-04-28 13:10:00|8511.5|8506.5|8506|8501|8512|8507|8506|8501|81
1651151700000|2022-04-28 13:15:00|8505.5|8500.5|8512|8507|8516|8511|8505.5|8500.5|64
1651152000000|2022-04-28 13:20:00|8511.5|8506.5|8509|8504|8512|8507|8506.5|8501.5|44
1651152300000|2022-04-28 13:25:00|8508.5|8503.5|8498.5|8493.5|8510.5|8505.5|8495|8490|98
1651152600000|2022-04-28 13:30:00|8498|8493|8470.5|8465.5|8500.5|8495.5|8470.5|8465.5|245
1651152900000|2022-04-28 13:35:00|8470|8465|8471.5|8466.5|8478|8473|8462|8457|196
1651153200000|2022-04-28 13:40:00|8471|8466|8466|8461|8476|8471|8462.5|8457.5|171
1651153500000|2022-04-28 13:45:00|8465|8460|8463.5|8458.5|8480.5|8475.5|8463|8458|179
1651153800000|2022-04-28 13:50:00|8463|8458|8461|8456|8467|8462|8454|8449|249
1651154100000|2022-04-28 13:55:00|8460|8455|8440.5|8435.5|8461.5|8456.5|8440.5|8435.5|167
1651154400000|2022-04-28 14:00:00|8440|8435|8426|8421|8443|8438|8421|8416|285
1651154700000|2022-04-28 14:05:00|8425.5|8420.5|8436.5|8431.5|8439.5|8434.5|8420|8415|197
1651155000000|2022-04-28 14:10:00|8435.1|8430.1|8443.6|8438.6|8446.1|8441.1|8431.6|8426.6|169
1651155300000|2022-04-28 14:15:00|8444.1|8439.1|8468.6|8463.6|8469.6|8464.6|8443.1|8438.1|129
1651155600000|2022-04-28 14:20:00|8468.1|8463.1|8459.1|8454.1|8469.1|8464.1|8458.6|8453.6|92
1651155900000|2022-04-28 14:25:00|8458.6|8453.6|8454.1|8449.1|8462.6|8457.6|8452.1|8447.1|229
1651156200000|2022-04-28 14:30:00|8453.1|8448.1|8438.6|8433.6|8455.1|8450.1|8436.6|8431.6|1409
1651156500000|2022-04-28 14:35:00|8437.6|8432.6|8444.1|8439.1|8448.6|8443.6|8436.6|8431.6|114
1651156800000|2022-04-28 14:40:00|8443.6|8438.6|8454.6|8449.6|8455.6|8450.6|8442.6|8437.6|104
1651157100000|2022-04-28 14:45:00|8454.1|8449.1|8460.6|8455.6|8462.6|8457.6|8453.1|8448.1|105
1651157400000|2022-04-28 14:50:00|8460.1|8455.1|8461.1|8456.1|8464.1|8459.1|8454.6|8449.6|103
1651157700000|2022-04-28 14:55:00|8460.6|8455.6|8465.6|8460.6|8467.6|8462.6|8459.1|8454.1|113
1651158000000|2022-04-28 15:00:00|8465.1|8460.1|8468.6|8463.6|8471.1|8466.1|8463.6|8458.6|117
1651158300000|2022-04-28 15:05:00|8468.1|8463.1|8469.1|8464.1|8472.1|8467.1|8462.1|8457.1|127
1651158600000|2022-04-28 15:10:00|8468.6|8463.6|8471.6|8466.6|8472.1|8467.1|8467.1|8462.1|46
1651158900000|2022-04-28 15:15:00|8471.1|8466.1|8478.6|8473.6|8480.1|8475.1|8468.1|8463.1|113
1651159200000|2022-04-28 15:20:00|8479.1|8474.1|8490.1|8485.1|8494.1|8489.1|8478.6|8473.6|228
1651159500000|2022-04-28 15:25:00|8489.1|8484.1|8489.6|8484.6|8496.6|8491.6|8487.1|8482.1|371
1651159800000|2022-04-28 15:30:00|8490.6|8483.6|8510.6|8504.6|8515.6|8509.6|8487.6|8480.6|2815
1651160100000|2022-04-28 15:35:00|8511.6|8505.6|8499.6|8492.6|8518.6|8511.6|8497.6|8491.6|276
1651160400000|2022-04-28 15:40:00|8501.6|8493.6|8486.6|8480.6|8501.6|8494.6|8486.6|8479.6|91
1651160700000|2022-04-28 15:45:00|8487.6|8479.6|8492.6|8485.6|8493.6|8487.6|8478.6|8471.6|138
1651161000000|2022-04-28 15:50:00|8491.6|8484.6|8499.6|8492.6|8506.6|8499.6|8489.6|8482.6|56
1651161300000|2022-04-28 15:55:00|8498.6|8491.6|8500.6|8492.6|8502.6|8495.6|8494.6|8488.6|27
1651161600000|2022-04-28 16:00:00|8499.6|8493.6|8501.6|8494.6|8502.6|8495.6|8494.6|8487.6|28
1651161900000|2022-04-28 16:05:00|8500.6|8493.6|8491.6|8484.6|8502.6|8494.6|8486.6|8480.6|95
1651162200000|2022-04-28 16:10:00|8490.6|8485.6|8500.6|8493.6|8500.6|8493.6|8489.6|8483.6|117
1651162500000|2022-04-28 16:15:00|8499.6|8492.6|8510.6|8502.6|8510.6|8503.6|8498.6|8491.6|15
1651162800000|2022-04-28 16:20:00|8509.6|8503.6|8515.6|8508.6|8518.6|8510.6|8509.6|8502.6|29
1651163100000|2022-04-28 16:25:00|8514.6|8507.6|8516.6|8510.6|8519.6|8512.6|8514.6|8507.6|19
1651163400000|2022-04-28 16:30:00|8517.6|8511.6|8520.6|8513.6|8521.6|8513.6|8514.6|8507.6|22
1651163700000|2022-04-28 16:35:00|8521.6|8514.6|8525.6|8518.6|8528.6|8521.6|8520.6|8514.6|58
1651164000000|2022-04-28 16:40:00|8526.6|8519.6|8534.6|8527.6|8535.6|8527.6|8526.6|8519.6|24
1651164300000|2022-04-28 16:45:00|8535.6|8528.6|8539.6|8532.6|8544.6|8537.6|8534.6|8527.6|42
1651164600000|2022-04-28 16:50:00|8540.6|8533.6|8543.6|8536.6|8543.6|8537.6|8532.6|8525.6|71
1651164900000|2022-04-28 16:55:00|8542.6|8535.6|8541.6|8533.6|8544.6|8536.6|8537.6|8531.6|15
1651165200000|2022-04-28 17:00:00|8542.6|8534.6|8545.6|8537.6|8549.6|8541.6|8536.6|8530.6|44
1651165500000|2022-04-28 17:05:00|8546.6|8538.6|8546.6|8538.6|8549.6|8542.6|8540.6|8532.6|19
1651165800000|2022-04-28 17:10:00|8547.6|8539.6|8553.6|8545.6|8556.6|8548.6|8547.6|8539.6|25
1651166100000|2022-04-28 17:15:00|8552.6|8544.6|8552.6|8544.6|8555.6|8547.6|8543.6|8535.6|5
1651166400000|2022-04-28 17:20:00|8551.6|8542.6|8548.6|8542.6|8551.6|8542.6|8544.6|8536.6|7
1651166700000|2022-04-28 17:25:00|8547.6|8540.6|8550.6|8542.6|8551.6|8544.6|8544.6|8536.6|9
1651167000000|2022-04-28 17:30:00|8551.6|8543.6|8554.6|8546.6|8558.6|8549.6|8544.6|8538.6|23
1651167300000|2022-04-28 17:35:00|8555.6|8545.6|8559.6|8551.6|8559.6|8552.6|8551.6|8542.6|11
1651167600000|2022-04-28 17:40:00|8560.6|8552.6|8553.6|8545.6|8560.6|8553.6|8548.6|8540.6|17
1651167900000|2022-04-28 17:45:00|8552.6|8543.6|8556.6|8549.6|8558.6|8551.6|8551.6|8542.6|23
1651168200000|2022-04-28 17:50:00|8555.6|8547.6|8550.6|8541.6|8556.6|8547.6|8548.6|8541.6|23
1651168500000|2022-04-28 17:55:00|8549.6|8542.6|8558.1|8546.1|8560.6|8553.6|8549.6|8540.6|13
1651168800000|2022-04-28 18:00:00|8558.2|8546.2|8560.4|8548.4|8562.7|8550.7|8555.8|8543.8|0
1651169100000|2022-04-28 18:05:00|8558.2|8546.2|8558.1|8546.1|8562.7|8550.7|8553.5|8541.5|0
1651169400000|2022-04-28 18:10:00|8558.2|8546.2|8555.8|8543.8|8562.7|8550.7|8555.8|8543.8|0
1651169700000|2022-04-28 18:15:00|8558|8546|8562.6|8550.6|8562.6|8550.6|8551.2|8539.2|0
1651170000000|2022-04-28 18:20:00|8561.4|8549.4|8564.9|8552.9|8565|8553|8555.8|8543.8|0
1651170300000|2022-04-28 18:25:00|8562.7|8550.7|8558.3|8546.3|8564.9|8552.9|8555.9|8543.9|0
1651170600000|2022-04-28 18:30:00|8558.2|8546.2|8556|8544|8560.6|8548.6|8551.5|8539.5|75
1651170900000|2022-04-28 18:35:00|8558.2|8546.2|8560.8|8548.8|8562.8|8550.8|8553.7|8541.7|0
1651171200000|2022-04-28 18:40:00|8560.9|8548.9|8565.5|8553.5|8565.5|8553.5|8560.8|8548.8|0
1651171500000|2022-04-28 18:45:00|8563.3|8551.3|8570.2|8558.2|8570.2|8558.2|8563.3|8551.3|0
1651171800000|2022-04-28 18:50:00|8570.3|8558.3|8561.1|8549.1|8570.4|8558.4|8561.1|8549.1|0
1651172100000|2022-04-28 18:55:00|8558.8|8546.8|8567.9|8555.9|8567.9|8555.9|8558.8|8546.8|0
1651172400000|2022-04-28 19:00:00|8567.8|8555.8|8566.5|8554.5|8568.8|8556.8|8561.9|8549.9|0
1651172700000|2022-04-28 19:05:00|8568.7|8556.7|8567.8|8555.8|8569|8557|8566.7|8554.7|0
1651173000000|2022-04-28 19:10:00|8568.9|8556.9|8564.3|8552.3|8569|8557|8564.2|8552.2|0
1651173300000|2022-04-28 19:15:00|8564.2|8552.2|8569|8557|8569|8557|8562|8550|0
1651173600000|2022-04-28 19:20:00|8566.7|8554.7|8582.4|8570.4|8582.4|8570.4|8566.7|8554.7|0
1651173900000|2022-04-28 19:25:00|8580.2|8568.2|8568.8|8556.8|8580.2|8568.2|8568.8|8556.8|0
1651174200000|2022-04-28 19:30:00|8568.9|8556.9|8561.9|8549.9|8571.1|8559.1|8559.6|8547.6|0
1651174500000|2022-04-28 19:35:00|8561.8|8549.8|8559.6|8547.6|8566.4|8554.4|8555|8543|0
1651174800000|2022-04-28 19:40:00|8561.8|8549.8|8557.2|8545.2|8566.5|8554.5|8554.9|8542.9|0
1651175100000|2022-04-28 19:45:00|8557.1|8545.1|8563.5|8551.5|8563.9|8551.9|8552.3|8540.3|0
1651175400000|2022-04-28 19:50:00|8561.3|8549.3|8558.8|8546.8|8562|8550|8554.2|8542.2|0
1651175700000|2022-04-28 19:55:00|8556.6|8544.6|8563.6|8551.6|8563.6|8551.6|8549.6|8537.6|0
1651176000000|2022-04-28 20:00:00|8561.8|8549.8|8531.7|8519.7|8563.7|8551.7|8512.1|8500.1|0
1651176300000|2022-04-28 20:05:00|8531|8519|8520|8508|8541|8529|8519.9|8507.9|0
1651176600000|2022-04-28 20:10:00|8520.2|8508.2|8517.9|8505.9|8530.7|8518.7|8515.9|8503.9|0
1651176900000|2022-04-28 20:15:00|8518|8506|8519.5|8507.5|8523.2|8511.2|8513.1|8501.1|0
1651177200000|2022-04-28 20:20:00|8518.6|8506.6|8526.5|8514.5|8531.5|8519.5|8516.3|8504.3|0
1651177500000|2022-04-28 20:25:00|8526.3|8514.3|8528.3|8516.3|8530.6|8518.6|8521.7|8509.7|0
1651177800000|2022-04-28 20:30:00|8528.4|8516.4|8551.3|8539.3|8568.9|8556.9|8528.4|8516.4|0
1651178100000|2022-04-28 20:35:00|8551.1|8539.1|8544.2|8532.2|8557.9|8545.9|8542.2|8530.2|0
1651178400000|2022-04-28 20:40:00|8544.3|8532.3|8543.6|8531.6|8546.8|8534.8|8539|8527|0
1651178700000|2022-04-28 20:45:00|8544.3|8532.3|8521|8509|8544.5|8532.5|8519.9|8507.9|0
1651179000000|2022-04-28 20:50:00|8520.8|8508.8|8525.8|8513.8|8527.6|8515.6|8519.6|8507.6|0
1651179300000|2022-04-28 20:55:00|8526|8514|8524.5|8512.5|8532.9|8520.9|8522.2|8510.2|0
1651179600000|2022-04-28 21:00:00|8524.4|8512.4|8520.1|8508.1|8528.3|8516.3|8518.3|8506.3|0
1651179900000|2022-04-28 21:05:00|8519.9|8507.9|8515.1|8503.1|8520.6|8508.6|8513.5|8501.5|0
1651180200000|2022-04-28 21:10:00|8515.3|8503.3|8506.9|8494.9|8519.2|8507.2|8506.7|8494.7|0
1651180500000|2022-04-28 21:15:00|8506.5|8494.5|8506.2|8494.2|8509|8497|8504.6|8492.6|0
1651180800000|2022-04-28 21:20:00|8504.2|8492.2|8490.2|8478.2|8506.5|8494.5|8485|8473|0
1651181100000|2022-04-28 21:25:00|8490.7|8478.7|8494.8|8482.8|8498|8486|8487.9|8475.9|0
1651181400000|2022-04-28 21:30:00|8495.5|8483.5|8494.5|8482.5|8496.2|8484.2|8492|8480|0
1651181700000|2022-04-28 21:35:00|8494.6|8482.6|8499.4|8487.4|8499.4|8487.4|8491.8|8479.8|0
1651182000000|2022-04-28 21:40:00|8499.6|8487.6|8501.2|8489.2|8506.9|8494.9|8499.6|8487.6|0
1651182300000|2022-04-28 21:45:00|8500.7|8488.7|8510.5|8498.5|8511.4|8499.4|8500.7|8488.7|0
1651182600000|2022-04-28 21:50:00|8510.3|8498.3|8511.6|8499.6|8513.4|8501.4|8509.3|8497.3|0
1651182900000|2022-04-28 21:55:00|8511.4|8499.4|8512.3|8500.3|8515.7|8503.7|8511.1|8499.1|0
1651183200000|2022-04-28 22:00:00|8512.1|8500.1|8509.5|8497.5|8512.1|8500.1|8491.1|8479.1|0
1651183500000|2022-04-28 22:05:00|8509.1|8497.1|8510.7|8498.7|8513.7|8501.7|8508.4|8496.4|0
1651183800000|2022-04-28 22:10:00|8510.9|8498.9|8513|8501|8515.9|8503.9|8507|8495|0
1651184100000|2022-04-28 22:15:00|8513.2|8501.2|8515.3|8503.3|8518.5|8506.5|8513.2|8501.2|0
1651184400000|2022-04-28 22:20:00|8515.7|8503.7|8515.3|8503.3|8521.2|8509.2|8513.9|8501.9|0
1651184700000|2022-04-28 22:25:00|8515.5|8503.5|8512.8|8500.8|8516.2|8504.2|8509.1|8497.1|0
1651185000000|2022-04-28 22:30:00|8512.6|8500.6|8515.5|8503.5|8518.7|8506.7|8512.3|8500.3|0
1651185300000|2022-04-28 22:35:00|8515.3|8503.3|8512.3|8500.3|8515.5|8503.5|8512.1|8500.1|0
1651185600000|2022-04-28 22:40:00|8512.1|8500.1|8507.3|8495.3|8513.2|8501.2|8504.8|8492.8|0
1651185900000|2022-04-28 22:45:00|8506.4|8494.4|8505.9|8493.9|8508.9|8496.9|8504.6|8492.6|0
1651186200000|2022-04-28 22:50:00|8505.7|8493.7|8505|8493|8506.8|8494.8|8503.6|8491.6|0
1651186500000|2022-04-28 22:55:00|8505.2|8493.2|8508|8496|8508.7|8496.7|8504.6|8492.6|0
1651186800000|2022-04-28 23:00:00|8508.4|8496.4|8507.9|8495.9|8509.5|8497.5|8506.3|8494.3|0
1651187100000|2022-04-28 23:05:00|8507.4|8495.4|8509|8497|8509|8497|8506.5|8494.5|0
1651187400000|2022-04-28 23:10:00|8508.8|8496.8|8509.5|8497.5|8510.6|8498.6|8507.9|8495.9|0
1651187700000|2022-04-28 23:15:00|8508.8|8496.8|8514.8|8502.8|8516|8504|8507.4|8495.4|0
1651188000000|2022-04-28 23:20:00|8514.4|8502.4|8514.1|8502.1|8516.8|8504.8|8513.7|8501.7|0
1651188300000|2022-04-28 23:25:00|8514.3|8502.3|8514.8|8502.8|8515|8503|8512.9|8500.9|0
1651188600000|2022-04-28 23:30:00|8515|8503|8511.3|8499.3|8516.1|8504.1|8510.9|8498.9|0
1651188900000|2022-04-28 23:35:00|8511.4|8499.4|8509.7|8497.7|8512.5|8500.5|8508.6|8496.6|0
1651189200000|2022-04-28 23:40:00|8509.8|8497.8|8511|8499|8512|8500|8508.8|8496.8|0
1651189500000|2022-04-28 23:45:00|8511.1|8499.1|8512.4|8500.4|8512.4|8500.4|8510.4|8498.4|0
1651189800000|2022-04-28 23:50:00|8512|8500|8512.9|8500.9|8513.1|8501.1|8511|8499|0
1651190100000|2022-04-28 23:55:00|8513.1|8501.1|8512.4|8500.4|8513.1|8501.1|8511.5|8499.5|0
1651190400000|2022-04-29 00:00:00|8512.6|8500.6|8514|8502|8514.7|8502.7|8512|8500|0
1651190700000|2022-04-29 00:05:00|8514.2|8502.2|8515.8|8503.8|8516.3|8504.3|8514|8502|0
1651191000000|2022-04-29 00:10:00|8515.6|8503.6|8521.5|8509.5|8522.2|8510.2|8515.6|8503.6|0
1651191300000|2022-04-29 00:15:00|8522|8510|8526.3|8514.3|8528.1|8516.1|8522|8510|0
1651191600000|2022-04-29 00:20:00|8526.8|8514.8|8532.3|8520.3|8532.7|8520.7|8526.8|8514.8|0
1651191900000|2022-04-29 00:25:00|8532.2|8520.2|8533.2|8521.2|8534.8|8522.8|8531.6|8519.6|0
1651192200000|2022-04-29 00:30:00|8533.4|8521.4|8531.3|8519.3|8533.4|8521.4|8531.1|8519.1|0
1651192500000|2022-04-29 00:35:00|8531.6|8519.6|8530.2|8518.2|8533.4|8521.4|8530|8518|0
1651192800000|2022-04-29 00:40:00|8530.7|8518.7|8528.4|8516.4|8530.7|8518.7|8527|8515|0
1651193100000|2022-04-29 00:45:00|8527.9|8515.9|8528.4|8516.4|8529.3|8517.3|8527|8515|0
1651193400000|2022-04-29 00:50:00|8528.6|8516.6|8527|8515|8531.1|8519.1|8526.8|8514.8|0
1651193700000|2022-04-29 00:55:00|8526.8|8514.8|8531.2|8519.2|8531.7|8519.7|8526.3|8514.3|0
1651194000000|2022-04-29 01:00:00|8531.4|8519.4|8529.6|8517.6|8532.8|8520.8|8528.7|8516.7|0
1651194300000|2022-04-29 01:05:00|8529.8|8517.8|8532.4|8520.4|8532.8|8520.8|8529.8|8517.8|0
1651194600000|2022-04-29 01:10:00|8533.3|8521.3|8531.7|8519.7|8534.9|8522.9|8530.3|8518.3|0
1651194900000|2022-04-29 01:15:00|8531.9|8519.9|8538.7|8526.7|8540.8|8528.8|8531|8519|0
1651195200000|2022-04-29 01:20:00|8538.8|8526.8|8537.6|8525.6|8539.9|8527.9|8534.4|8522.4|0
1651195500000|2022-04-29 01:25:00|8537.8|8525.8|8543.7|8531.7|8546.9|8534.9|8537.6|8525.6|0
1651195800000|2022-04-29 01:30:00|8544.1|8532.1|8562.8|8550.8|8562.8|8550.8|8544.1|8532.1|0
1651196100000|2022-04-29 01:35:00|8562.9|8550.9|8570.6|8558.6|8571.7|8559.7|8562.8|8550.8|0
1651196400000|2022-04-29 01:40:00|8571|8559|8572.8|8560.8|8576.2|8564.2|8567.3|8555.3|0
1651196700000|2022-04-29 01:45:00|8573.3|8561.3|8576.1|8564.1|8576.2|8564.2|8571.6|8559.6|0
1651197000000|2022-04-29 01:50:00|8575.2|8563.2|8570.5|8558.5|8576.1|8564.1|8569.3|8557.3|0
1651197300000|2022-04-29 01:55:00|8570.9|8558.9|8564.9|8552.9|8571.6|8559.6|8564.9|8552.9|0
1651197600000|2022-04-29 02:00:00|8566.9|8554.9|8568|8556|8569.2|8557.2|8566.9|8554.9|0
1651197900000|2022-04-29 02:05:00|8566.9|8554.9|8567|8555|8567|8555|8563.6|8551.6|0
1651198200000|2022-04-29 02:10:00|8565.9|8553.9|8564.6|8552.6|8569.2|8557.2|8564.6|8552.6|0
1651198500000|2022-04-29 02:15:00|8565.7|8553.7|8567.1|8555.1|8569.3|8557.3|8564.9|8552.9|0
1651198800000|2022-04-29 02:20:00|8566.7|8554.7|8564.9|8552.9|8567.1|8555.1|8562.6|8550.6|0
1651199100000|2022-04-29 02:25:00|8564.4|8552.4|8560.4|8548.4|8564.9|8552.9|8558.1|8546.1|0
1651199400000|2022-04-29 02:30:00|8559.6|8547.6|8553.7|8541.7|8562.6|8550.6|8551.4|8539.4|0
1651199700000|2022-04-29 02:35:00|8554.1|8542.1|8551.4|8539.4|8558.2|8546.2|8551.4|8539.4|0
1651200000000|2022-04-29 02:40:00|8550.6|8538.6|8557.2|8545.2|8557.2|8545.2|8549.2|8537.2|0
1651200300000|2022-04-29 02:45:00|8558.1|8546.1|8555|8543|8559.5|8547.5|8553.9|8541.9|0
1651200600000|2022-04-29 02:50:00|8555.9|8543.9|8559.5|8547.5|8561.7|8549.7|8555.9|8543.9|0
1651200900000|2022-04-29 02:55:00|8560.4|8548.4|8561.7|8549.7|8563.9|8551.9|8557.2|8545.2|0
1651201200000|2022-04-29 03:00:00|8562.6|8550.6|8563.9|8551.9|8564|8552|8561.7|8549.7|0
1651201500000|2022-04-29 03:05:00|8563.5|8551.5|8558.4|8546.4|8563.5|8551.5|8556.1|8544.1|0
1651201800000|2022-04-29 03:10:00|8557.9|8545.9|8555|8543|8559.5|8547.5|8552.7|8540.7|0
1651202100000|2022-04-29 03:15:00|8554.6|8542.6|8561.7|8549.7|8561.7|8549.7|8552.7|8540.7|0
1651202400000|2022-04-29 03:20:00|8561.3|8549.3|8558.3|8546.3|8561.7|8549.7|8557.2|8545.2|0
1651202700000|2022-04-29 03:25:00|8558.8|8546.8|8570.7|8558.7|8572.9|8560.9|8558.3|8546.3|0
1651203000000|2022-04-29 03:30:00|8570.6|8558.6|8572.9|8560.9|8575.1|8563.1|8570.6|8558.6|0
1651203300000|2022-04-29 03:35:00|8573.7|8561.7|8570.6|8558.6|8575.1|8563.1|8568.4|8556.4|0
1651203600000|2022-04-29 03:40:00|8570.2|8558.2|8574|8562|8575.1|8563.1|8568.4|8556.4|0
1651203900000|2022-04-29 03:45:00|8573.5|8561.5|8575.1|8563.1|8579.6|8567.6|8572.8|8560.8|0
1651204200000|2022-04-29 03:50:00|8575.9|8563.9|8572.8|8560.8|8584|8572|8571.7|8559.7|0
1651204500000|2022-04-29 03:55:00|8572.4|8560.4|8570.6|8558.6|8572.8|8560.8|8565|8553|0
1651204800000|2022-04-29 04:00:00|8571.5|8559.5|8570.6|8558.6|8575.1|8563.1|8568.4|8556.4|0
1651205100000|2022-04-29 04:05:00|8571.5|8559.5|8575.1|8563.1|8575.1|8563.1|8569.5|8557.5|0
1651205400000|2022-04-29 04:10:00|8574.2|8562.2|8571.7|8559.7|8575.1|8563.1|8568.4|8556.4|0
1651205700000|2022-04-29 04:15:00|8571.3|8559.3|8572.8|8560.8|8574|8562|8570.6|8558.6|0
1651206000000|2022-04-29 04:20:00|8572.4|8560.4|8572.8|8560.8|8572.9|8560.9|8570.6|8558.6|0
1651206300000|2022-04-29 04:25:00|8573.3|8561.3|8575.1|8563.1|8575.1|8563.1|8572.8|8560.8|0
1651206600000|2022-04-29 04:30:00|8574.6|8562.6|8576.2|8564.2|8577.3|8565.3|8574|8562|0
1651206900000|2022-04-29 04:35:00|8575.8|8563.8|8578.4|8566.4|8579.6|8567.6|8575.1|8563.1|0
1651207200000|2022-04-29 04:40:00|8578.8|8566.8|8579.5|8567.5|8579.5|8567.5|8577.3|8565.3|0
1651207500000|2022-04-29 04:45:00|8578.7|8566.7|8581.1|8569.1|8581.8|8569.8|8575.1|8563.1|0
1651207800000|2022-04-29 04:50:00|8581.2|8569.2|8580|8568|8582.3|8570.3|8577.8|8565.8|0
1651208100000|2022-04-29 04:55:00|8580.9|8568.9|8579|8567|8582.3|8570.3|8574.6|8562.6|0
1651208400000|2022-04-29 05:00:00|8579.9|8567.9|8588|8576|8594.7|8582.7|8579.9|8567.9|0
1651208700000|2022-04-29 05:05:00|8588.9|8576.9|8594.7|8582.7|8594.7|8582.7|8588|8576|0
1651209000000|2022-04-29 05:10:00|8595.6|8583.6|8590.1|8578.1|8596.9|8584.9|8590.1|8578.1|0
1651209300000|2022-04-29 05:15:00|8589.3|8577.3|8587.9|8575.9|8592.3|8580.3|8584.5|8572.5|0
1651209600000|2022-04-29 05:20:00|8587.4|8575.4|8583.2|8571.2|8587.9|8575.9|8574.3|8562.3|0
1651209900000|2022-04-29 05:25:00|8582.8|8570.8|8585.5|8573.5|8585.5|8573.5|8581|8569|0
1651210200000|2022-04-29 05:30:00|8585.9|8573.9|8587.7|8575.7|8589.9|8577.9|8583.2|8571.2|0
1651210500000|2022-04-29 05:35:00|8588.5|8576.5|8592.2|8580.2|8594.4|8582.4|8587.7|8575.7|0
1651210800000|2022-04-29 05:40:00|8591.3|8579.3|8594.4|8582.4|8595.5|8583.5|8585.4|8573.4|0
1651211100000|2022-04-29 05:45:00|8594.3|8582.3|8594.4|8582.4|8596.7|8584.7|8591|8579|0
1651211400000|2022-04-29 05:50:00|8593.6|8581.6|8585.5|8573.5|8593.6|8581.6|8583.2|8571.2|0
1651211700000|2022-04-29 05:55:00|8584.6|8572.6|8585.5|8573.5|8586.6|8574.6|8581|8569|0
1651212000000|2022-04-29 06:00:00|8582.9|8570.9|8592.1|8587.1|8592.1|8587.1|8573.1|8564.3|76
1651212300000|2022-04-29 06:05:00|8591.6|8586.6|8602.1|8597.1|8603.1|8598.1|8587.6|8582.6|75
1651212600000|2022-04-29 06:10:00|8602.6|8597.6|8594.1|8589.1|8603.6|8598.6|8594.1|8589.1|33
1651212900000|2022-04-29 06:15:00|8593.6|8588.6|8592.1|8587.1|8596.6|8591.6|8585.6|8580.6|29
1651213200000|2022-04-29 06:20:00|8590.6|8585.6|8588.1|8583.1|8593.1|8588.1|8577.1|8572.1|46
1651213500000|2022-04-29 06:25:00|8587.1|8582.1|8578.6|8573.6|8587.6|8582.6|8574.6|8569.6|57
1651213800000|2022-04-29 06:30:00|8578.1|8573.1|8582.1|8577.1|8585.6|8580.6|8576.6|8571.6|37
1651214100000|2022-04-29 06:35:00|8582.6|8577.6|8587.1|8582.1|8590.1|8585.1|8582.1|8577.1|28
1651214400000|2022-04-29 06:40:00|8586.6|8581.6|8593.1|8588.1|8594.1|8589.1|8584.6|8579.6|34
1651214700000|2022-04-29 06:45:00|8594.1|8589.1|8585.6|8580.6|8597.1|8592.1|8585.1|8580.1|23
1651215000000|2022-04-29 06:50:00|8585.1|8580.1|8579.1|8574.1|8589.1|8584.1|8576.6|8571.6|30
1651215300000|2022-04-29 06:55:00|8578.6|8573.6|8579.6|8574.6|8580.6|8575.6|8572.1|8567.1|27
1651215600000|2022-04-29 07:00:00|8578.1|8573.1|8565.1|8560.1|8578.1|8573.1|8561.1|8556.1|451
1651215900000|2022-04-29 07:05:00|8564.6|8559.6|8552.6|8547.6|8570.6|8565.6|8546.6|8541.6|271
1651216200000|2022-04-29 07:10:00|8553.1|8548.1|8545.6|8540.6|8557.6|8552.6|8543.6|8538.6|246
1651216500000|2022-04-29 07:15:00|8545.1|8540.1|8554.6|8549.6|8555.6|8550.6|8541.1|8536.1|118
1651216800000|2022-04-29 07:20:00|8555.1|8550.1|8553.6|8548.6|8564.6|8559.6|8553.1|8548.1|145
1651217100000|2022-04-29 07:25:00|8553.1|8548.1|8545.6|8540.6|8554.1|8549.1|8530.6|8525.6|450
1651217400000|2022-04-29 07:30:00|8545.1|8540.1|8558.6|8553.6|8559.6|8554.6|8542.6|8537.6|206
1651217700000|2022-04-29 07:35:00|8558.1|8553.1|8564.6|8559.6|8570.1|8565.1|8557.1|8552.1|165
1651218000000|2022-04-29 07:40:00|8565.1|8560.1|8562.1|8557.1|8568.1|8563.1|8551.6|8546.6|122
1651218300000|2022-04-29 07:45:00|8561.6|8556.6|8559.1|8554.1|8561.6|8556.6|8554.1|8549.1|107
1651218600000|2022-04-29 07:50:00|8559.6|8554.6|8566.6|8561.6|8566.6|8561.6|8559.6|8554.6|131
1651218900000|2022-04-29 07:55:00|8566.1|8561.1|8557.1|8552.1|8567.1|8562.1|8554.1|8549.1|75
1651219200000|2022-04-29 08:00:00|8556.6|8551.6|8553.6|8548.6|8556.6|8551.6|8545.1|8540.1|74
1651219500000|2022-04-29 08:05:00|8554.1|8549.1|8554.1|8549.1|8557.6|8552.6|8543.1|8538.1|85
1651219800000|2022-04-29 08:10:00|8553.6|8548.6|8560.1|8555.1|8560.1|8555.1|8549.6|8544.6|36
1651220100000|2022-04-29 08:15:00|8559.6|8554.6|8557.1|8552.1|8562.1|8557.1|8554.1|8549.1|28
1651220400000|2022-04-29 08:20:00|8556.6|8551.6|8545.1|8540.1|8558.1|8553.1|8545.1|8540.1|41
1651220700000|2022-04-29 08:25:00|8545.6|8540.6|8556.1|8551.1|8556.6|8551.6|8541.1|8536.1|50
1651221000000|2022-04-29 08:30:00|8556.6|8551.6|8550.1|8545.1|8557.6|8552.6|8549.1|8544.1|33
1651221300000|2022-04-29 08:35:00|8549.6|8544.6|8561.1|8556.1|8563.1|8558.1|8547.1|8542.1|87
1651221600000|2022-04-29 08:40:00|8561.6|8556.6|8564.1|8559.1|8568.6|8563.6|8557.1|8552.1|158
1651221900000|2022-04-29 08:45:00|8563.6|8558.6|8571.1|8566.1|8574.1|8569.1|8563.1|8558.1|86
1651222200000|2022-04-29 08:50:00|8571.6|8566.6|8573.1|8568.1|8582.1|8577.1|8569.6|8564.6|124
1651222500000|2022-04-29 08:55:00|8572.6|8567.6|8576.1|8571.1|8576.1|8571.1|8569.1|8564.1|41
1651222800000|2022-04-29 09:00:00|8576.6|8571.6|8576.6|8571.6|8578.6|8573.6|8569.6|8564.6|78
1651223100000|2022-04-29 09:05:00|8577.1|8572.1|8573.1|8568.1|8578.6|8573.6|8567.1|8562.1|133
1651223400000|2022-04-29 09:10:00|8572.6|8567.6|8575.6|8570.6|8581.6|8576.6|8572.1|8567.1|93
1651223700000|2022-04-29 09:15:00|8575.1|8570.1|8570.1|8565.1|8577.1|8572.1|8566.1|8561.1|75
1651224000000|2022-04-29 09:20:00|8570.6|8565.6|8579.1|8574.1|8579.6|8574.6|8569.1|8564.1|37
1651224300000|2022-04-29 09:25:00|8578.6|8573.6|8570.1|8565.1|8578.6|8573.6|8569.6|8564.6|70
1651224600000|2022-04-29 09:30:00|8569.6|8564.6|8564.1|8559.1|8571.6|8566.6|8560.6|8555.6|149
1651224900000|2022-04-29 09:35:00|8563.6|8558.6|8572.1|8567.1|8573.6|8568.6|8561.6|8556.6|35
1651225200000|2022-04-29 09:40:00|8571.6|8566.6|8566.1|8561.1|8572.1|8567.1|8564.1|8559.1|37
1651225500000|2022-04-29 09:45:00|8566.6|8561.6|8565.1|8560.1|8567.1|8562.1|8558.6|8553.6|54
1651225800000|2022-04-29 09:50:00|8565.6|8560.6|8558.1|8553.1|8566.6|8561.6|8556.6|8551.6|105
1651226100000|2022-04-29 09:55:00|8558.6|8553.6|8560.6|8555.6|8561.1|8556.1|8555.6|8550.6|87
1651226400000|2022-04-29 10:00:00|8560.1|8555.1|8560.1|8555.1|8565.6|8560.6|8558.1|8553.1|66
1651226700000|2022-04-29 10:05:00|8559.6|8554.6|8556.6|8551.6|8560.1|8555.1|8551.6|8546.6|56
1651227000000|2022-04-29 10:10:00|8556.1|8551.1|8551.6|8546.6|8556.6|8551.6|8550.6|8545.6|44
1651227300000|2022-04-29 10:15:00|8552.1|8547.1|8553.1|8548.1|8556.6|8551.6|8551.1|8546.1|42
1651227600000|2022-04-29 10:20:00|8552.6|8547.6|8552.1|8547.1|8559.1|8554.1|8551.6|8546.6|29
1651227900000|2022-04-29 10:25:00|8551.6|8546.6|8545.1|8540.1|8552.6|8547.6|8545.1|8540.1|41
1651228200000|2022-04-29 10:30:00|8545.6|8540.6|8542.1|8537.1|8547.6|8542.6|8537.6|8532.6|112
1651228500000|2022-04-29 10:35:00|8542.6|8537.6|8538.1|8533.1|8544.1|8539.1|8537.1|8532.1|49
1651228800000|2022-04-29 10:40:00|8538.6|8533.6|8539.1|8534.1|8546.1|8541.1|8538.1|8533.1|53
1651229100000|2022-04-29 10:45:00|8538.6|8533.6|8537.6|8532.6|8542.1|8537.1|8535.1|8530.1|87
1651229400000|2022-04-29 10:50:00|8537.1|8532.1|8542.1|8537.1|8542.1|8537.1|8536.6|8531.6|58
1651229700000|2022-04-29 10:55:00|8542.6|8537.6|8534.1|8529.1|8545.1|8540.1|8527.1|8522.1|85
1651230000000|2022-04-29 11:00:00|8533.6|8528.6|8536.1|8531.1|8545.1|8540.1|8533.1|8528.1|67
1651230300000|2022-04-29 11:05:00|8536.6|8531.6|8541.1|8536.1|8544.6|8539.6|8536.6|8531.6|35
1651230600000|2022-04-29 11:10:00|8540.6|8535.6|8542.1|8537.1|8543.6|8538.6|8535.6|8530.6|56
1651230900000|2022-04-29 11:15:00|8542.6|8537.6|8550.1|8545.1|8551.1|8546.1|8542.1|8537.1|24
1651231200000|2022-04-29 11:20:00|8551.6|8546.6|8557.6|8552.6|8559.1|8554.1|8550.6|8545.6|56
1651231500000|2022-04-29 11:25:00|8557.1|8552.1|8555.1|8550.1|8560.1|8555.1|8553.1|8548.1|84
1651231800000|2022-04-29 11:30:00|8554.6|8549.6|8554.6|8549.6|8558.1|8553.1|8554.1|8549.1|24
1651232100000|2022-04-29 11:35:00|8554.1|8549.1|8559.1|8554.1|8559.1|8554.1|8552.6|8547.6|26
1651232400000|2022-04-29 11:40:00|8558.8|8553.8|8562.8|8557.8|8564.3|8559.3|8556.8|8551.8|83
1651232700000|2022-04-29 11:45:00|8562.3|8557.3|8564.8|8559.8|8567.3|8562.3|8561.8|8556.8|35
1651233000000|2022-04-29 11:50:00|8565.3|8560.3|8559.8|8554.8|8565.8|8560.8|8559.3|8554.3|35
1651233300000|2022-04-29 11:55:00|8560.3|8555.3|8560.8|8555.8|8562.3|8557.3|8558.3|8553.3|40
1651233600000|2022-04-29 12:00:00|8560.3|8555.3|8564.8|8559.8|8568.3|8563.3|8559.8|8554.8|26
1651233900000|2022-04-29 12:05:00|8565.3|8560.3|8573.3|8568.3|8575.3|8570.3|8564.8|8559.8|36
1651234200000|2022-04-29 12:10:00|8572.8|8567.8|8575.3|8570.3|8576.3|8571.3|8570.3|8565.3|40
1651234500000|2022-04-29 12:15:00|8575.8|8570.8|8584.8|8579.8|8585.3|8580.3|8574.3|8569.3|30
1651234800000|2022-04-29 12:20:00|8585.3|8580.3|8591.3|8586.3|8591.3|8586.3|8584.3|8579.3|34
1651235100000|2022-04-29 12:25:00|8591.8|8586.8|8593.3|8588.3|8594.8|8589.8|8589.8|8584.8|24
1651235400000|2022-04-29 12:30:00|8592.8|8587.8|8590.8|8585.8|8592.8|8587.8|8579.3|8574.3|161
1651235700000|2022-04-29 12:35:00|8590.3|8585.3|8590.8|8585.8|8592.3|8587.3|8579.3|8574.3|63
1651236000000|2022-04-29 12:40:00|8591.3|8586.3|8590.8|8585.8|8592.8|8587.8|8586.8|8581.8|65
1651236300000|2022-04-29 12:45:00|8590.3|8585.3|8592.3|8587.3|8593.8|8588.8|8585.3|8580.3|62
1651236600000|2022-04-29 12:50:00|8591.8|8586.8|8600.8|8595.8|8601.3|8596.3|8590.8|8585.8|36
1651236900000|2022-04-29 12:55:00|8600.3|8595.3|8592.3|8587.3|8602.3|8597.3|8592.3|8587.3|55
1651237200000|2022-04-29 13:00:00|8591.8|8586.8|8593.3|8588.3|8593.3|8588.3|8589.8|8584.8|41
1651237500000|2022-04-29 13:05:00|8592.8|8587.8|8580.8|8575.8|8594.3|8589.3|8580.3|8575.3|40
1651237800000|2022-04-29 13:10:00|8581.3|8576.3|8574.3|8569.3|8581.8|8576.8|8573.8|8568.8|63
1651238100000|2022-04-29 13:15:00|8574.8|8569.8|8577.8|8572.8|8579.3|8574.3|8570.8|8565.8|63
1651238400000|2022-04-29 13:20:00|8577.3|8572.3|8585.8|8580.8|8586.8|8581.8|8575.8|8570.8|43
1651238700000|2022-04-29 13:25:00|8585.3|8580.3|8587.3|8582.3|8588.8|8583.8|8582.3|8577.3|31
1651239000000|2022-04-29 13:30:00|8586.8|8581.8|8593.8|8588.8|8600.8|8595.8|8586.8|8581.8|138
1651239300000|2022-04-29 13:35:00|8593.3|8588.3|8588.8|8583.8|8598.8|8593.8|8583.8|8578.8|110
1651239600000|2022-04-29 13:40:00|8588.3|8583.3|8579.8|8574.8|8591.8|8586.8|8578.8|8573.8|35
1651239900000|2022-04-29 13:45:00|8579.3|8574.3|8591.8|8586.8|8595.8|8590.8|8578.8|8573.8|87
1651240200000|2022-04-29 13:50:00|8591.3|8586.3|8592.8|8587.8|8594.8|8589.8|8584.3|8579.3|54
1651240500000|2022-04-29 13:55:00|8592.3|8587.3|8612.3|8607.3|8613.3|8608.3|8591.8|8586.8|282
1651240800000|2022-04-29 14:00:00|8613.8|8608.8|8615.8|8610.8|8617.3|8612.3|8601.3|8596.3|225
1651241100000|2022-04-29 14:05:00|8616.3|8611.3|8614.3|8609.3|8620.3|8615.3|8608.8|8603.8|116
1651241400000|2022-04-29 14:10:00|8612.4|8607.4|8611.9|8606.9|8619.4|8614.4|8610.9|8605.9|113
1651241700000|2022-04-29 14:15:00|8611.4|8606.4|8594.9|8589.9|8617.4|8612.4|8585.9|8580.9|391
1651242000000|2022-04-29 14:20:00|8594.4|8589.4|8589.9|8584.9|8595.9|8590.9|8585.9|8580.9|124
1651242300000|2022-04-29 14:25:00|8590.4|8585.4|8572.9|8567.9|8595.9|8590.9|8572.9|8567.9|179
1651242600000|2022-04-29 14:30:00|8572.4|8567.4|8577.4|8572.4|8580.4|8575.4|8570.9|8565.9|97
1651242900000|2022-04-29 14:35:00|8578.4|8573.4|8576.4|8571.4|8578.4|8573.4|8567.9|8562.9|109
1651243200000|2022-04-29 14:40:00|8575.4|8570.4|8580.4|8575.4|8583.4|8578.4|8574.9|8569.9|61
1651243500000|2022-04-29 14:45:00|8579.9|8574.9|8575.9|8570.9|8580.9|8575.9|8571.4|8566.4|58
1651243800000|2022-04-29 14:50:00|8576.4|8571.4|8580.9|8575.9|8581.9|8576.9|8574.9|8569.9|50
1651244100000|2022-04-29 14:55:00|8581.4|8576.4|8588.9|8583.9|8589.9|8584.9|8577.9|8572.9|111
1651244400000|2022-04-29 15:00:00|8587.9|8582.9|8585.9|8580.9|8587.9|8582.9|8579.4|8574.4|96
1651244700000|2022-04-29 15:05:00|8585.4|8580.4|8580.4|8575.4|8590.4|8585.4|8579.9|8574.9|141
1651245000000|2022-04-29 15:10:00|8580.9|8575.9|8586.4|8581.4|8588.4|8583.4|8577.4|8572.4|237
1651245300000|2022-04-29 15:15:00|8585.9|8580.9|8585.9|8580.9|8591.4|8586.4|8582.4|8577.4|77
1651245600000|2022-04-29 15:20:00|8586.4|8581.4|8593.9|8588.9|8596.9|8591.9|8584.9|8579.9|164
1651245900000|2022-04-29 15:25:00|8594.4|8589.4|8586.4|8581.4|8595.4|8590.4|8579.9|8574.9|578
1651246200000|2022-04-29 15:30:00|8586.9|8580.9|8589.9|8583.9|8609.9|8603.9|8581.9|8575.9|670
1651246500000|2022-04-29 15:35:00|8590.9|8584.9|8589.9|8583.9|8597.9|8591.9|8588.9|8581.9|295
1651246800000|2022-04-29 15:40:00|8588.9|8582.9|8605.9|8598.9|8605.9|8598.9|8588.9|8581.9|82
1651247100000|2022-04-29 15:45:00|8604.9|8596.9|8600.9|8593.9|8609.9|8602.9|8600.9|8593.9|34
1651247400000|2022-04-29 15:50:00|8599.9|8592.9|8599.9|8592.9|8601.9|8595.9|8595.9|8588.9|52
1651247700000|2022-04-29 15:55:00|8598.9|8591.9|8587.9|8581.9|8599.9|8592.9|8587.9|8579.9|18
1651248000000|2022-04-29 16:00:00|8588.9|8580.9|8565.9|8559.9|8588.9|8580.9|8563.9|8557.9|82
1651248300000|2022-04-29 16:05:00|8566.9|8560.9|8561.9|8554.9|8566.9|8560.9|8560.9|8554.9|57
1651248600000|2022-04-29 16:10:00|8562.9|8555.9|8568.9|8561.9|8569.9|8562.9|8560.9|8553.9|88
1651248900000|2022-04-29 16:15:00|8567.9|8559.9|8560.9|8553.9|8567.9|8560.9|8559.9|8552.9|29
1651249200000|2022-04-29 16:20:00|8561.9|8554.9|8567.9|8560.9|8567.9|8560.9|8558.9|8552.9|20
1651249500000|2022-04-29 16:25:00|8566.9|8561.9|8563.9|8556.9|8570.9|8563.9|8562.9|8555.9|10
1651249800000|2022-04-29 16:30:00|8564.9|8557.9|8561.9|8554.9|8566.9|8559.9|8559.9|8553.9|9
1651250100000|2022-04-29 16:35:00|8562.9|8555.9|8563.9|8556.9|8565.9|8558.9|8559.9|8552.9|9
1651250400000|2022-04-29 16:40:00|8564.9|8557.9|8556.9|8549.9|8564.9|8557.9|8555.9|8549.9|29
1651250700000|2022-04-29 16:45:00|8557.9|8550.9|8559.9|8552.9|8559.9|8553.9|8556.9|8549.9|8
1651251000000|2022-04-29 16:50:00|8558.9|8551.9|8548.9|8541.9|8558.9|8551.9|8548.9|8541.9|43
1651251300000|2022-04-29 16:55:00|8549.9|8542.9|8555.9|8547.9|8556.9|8548.9|8549.9|8542.9|13
1651251600000|2022-04-29 17:00:00|8554.9|8549.9|8563.9|8556.9|8567.9|8560.9|8554.9|8549.9|27
1651251900000|2022-04-29 17:05:00|8561.9|8555.9|8555.9|8547.9|8562.9|8556.9|8551.9|8544.9|8
1651252200000|2022-04-29 17:10:00|8554.9|8546.9|8557.9|8549.9|8557.9|8549.9|8551.9|8544.9|4
1651252500000|2022-04-29 17:15:00|8560.9|8550.9|8559.9|8552.9|8563.9|8554.9|8557.9|8549.9|13
1651252800000|2022-04-29 17:20:00|8558.9|8551.9|8563.9|8556.9|8563.9|8556.9|8558.9|8550.9|13
1651253100000|2022-04-29 17:25:00|8564.9|8557.9|8566.9|8558.9|8571.9|8564.9|8564.9|8557.9|15
1651253400000|2022-04-29 17:30:00|8567.9|8559.9|8573.9|8566.9|8574.9|8567.9|8567.9|8559.9|8
1651253700000|2022-04-29 17:35:00|8571.9|8563.9|8571.9|8563.9|8579.9|8572.9|8571.9|8563.9|11
1651254000000|2022-04-29 17:40:00|8572.9|8564.9|8566.9|8559.9|8572.9|8564.9|8564.9|8556.9|30
1651254300000|2022-04-29 17:45:00|8564.9|8556.9|8561.9|8554.9|8567.9|8560.9|8560.9|8552.9|14
1651254600000|2022-04-29 17:50:00|8562.9|8553.9|8562.9|8555.9|8564.9|8558.9|8559.9|8553.9|27
1651254900000|2022-04-29 17:55:00|8561.9|8553.9|8558.6|8546.6|8567.4|8558.9|8558.6|8546.6|52
1651255200000|2022-04-29 18:00:00|8558.7|8546.7|8554|8542|8560.9|8548.9|8551.7|8539.7|0
1651255500000|2022-04-29 18:05:00|8551.7|8539.7|8551.8|8539.8|8556.4|8544.4|8549.4|8537.4|0
1651255800000|2022-04-29 18:10:00|8549.6|8537.6|8556.3|8544.3|8556.4|8544.4|8547.2|8535.2|0
1651256100000|2022-04-29 18:15:00|8556.4|8544.4|8556.4|8544.4|8567.9|8555.9|8554.1|8542.1|0
1651256400000|2022-04-29 18:20:00|8554.1|8542.1|8547.2|8535.2|8554.2|8542.2|8547.1|8535.1|0
1651256700000|2022-04-29 18:25:00|8548.3|8536.3|8549.4|8537.4|8551.8|8539.8|8547.1|8535.1|0
1651257000000|2022-04-29 18:30:00|8547.2|8535.2|8547.1|8535.1|8554|8542|8544.8|8532.8|0
1651257300000|2022-04-29 18:35:00|8548.3|8536.3|8540.9|8528.9|8551.7|8539.7|8540.9|8528.9|0
1651257600000|2022-04-29 18:40:00|8543.2|8531.2|8543.3|8531.3|8545.4|8533.4|8538.7|8526.7|0
1651257900000|2022-04-29 18:45:00|8543.2|8531.2|8529.7|8517.7|8543.3|8531.3|8529.6|8517.6|0
1651258200000|2022-04-29 18:50:00|8529.8|8517.8|8525.2|8513.2|8532.1|8520.1|8525.2|8513.2|0
1651258500000|2022-04-29 18:55:00|8523|8511|8534.4|8522.4|8536.8|8524.8|8520.7|8508.7|0
1651258800000|2022-04-29 19:00:00|8533.3|8521.3|8536.5|8524.5|8538.9|8526.9|8527.4|8515.4|0
1651259100000|2022-04-29 19:05:00|8534.3|8522.3|8525.2|8513.2|8536.5|8524.5|8525|8513|0
1651259400000|2022-04-29 19:10:00|8525.1|8513.1|8517.4|8505.4|8527.5|8515.5|8512.8|8500.8|0
1651259700000|2022-04-29 19:15:00|8515.2|8503.2|8522.4|8510.4|8526.7|8514.7|8515.2|8503.2|0
1651260000000|2022-04-29 19:20:00|8522.3|8510.3|8511.3|8499.3|8522.4|8510.4|8508.8|8496.8|0
1651260300000|2022-04-29 19:25:00|8509.1|8497.1|8500.2|8488.2|8515.9|8503.9|8500.2|8488.2|0
1651260600000|2022-04-29 19:30:00|8500.1|8488.1|8501.1|8489.1|8510.2|8498.2|8496.3|8484.3|0
1651260900000|2022-04-29 19:35:00|8498.8|8486.8|8502.3|8490.3|8509.2|8497.2|8496.6|8484.6|0
1651261200000|2022-04-29 19:40:00|8504.6|8492.6|8494.5|8482.5|8511.4|8499.4|8493.1|8481.1|0
1651261500000|2022-04-29 19:45:00|8495.6|8483.6|8481.7|8469.7|8497.8|8485.8|8481.7|8469.7|0
1651261800000|2022-04-29 19:50:00|8481.6|8469.6|8468|8456|8481.7|8469.7|8461.2|8449.2|0
1651262100000|2022-04-29 19:55:00|8467.9|8455.9|8464.7|8452.7|8468.2|8456.2|8456.4|8444.4|0
1651262400000|2022-04-29 20:00:00|8464.6|8452.6|8467.3|8455.3|8473.5|8461.5|8460|8448|0
1651262700000|2022-04-29 20:05:00|8467.4|8455.4|8479.9|8467.9|8481.9|8469.9|8467.4|8455.4|0
1651263000000|2022-04-29 20:10:00|8479.7|8467.7|8485.2|8473.2|8487.3|8475.3|8478.3|8466.3|0
1651263300000|2022-04-29 20:15:00|8485|8473|8477.2|8465.2|8485|8473|8475.1|8463.1|0
1651263600000|2022-04-29 20:20:00|8476.8|8464.8|8477.3|8465.3|8478.8|8466.8|8473.2|8461.2|0
1651263900000|2022-04-29 20:25:00|8477.1|8465.1|8474.8|8462.8|8479.8|8467.8|8474.8|8462.8|0
1651264200000|2022-04-29 20:30:00|8474.6|8462.6|8475.7|8463.7|8475.9|8463.9|8474.1|8462.1|0
1651264500000|2022-04-29 20:35:00|8475.3|8463.3|8477.8|8465.8|8477.8|8465.8|8473.2|8461.2|0
1651264800000|2022-04-29 20:40:00|8478|8466|8472.7|8460.7|8478.5|8466.5|8472.7|8460.7|0
1651265100000|2022-04-29 20:45:00|8472.3|8460.3|8475.3|8463.3|8477.5|8465.5|8472.3|8460.3|0
1651265400000|2022-04-29 20:50:00|8475.2|8463.2|8477.9|8465.9|8478.3|8466.3|8473.6|8461.6|0
1651265700000|2022-04-29 20:55:00|8477.4|8465.4|8477.6|8465.6|8479.7|8467.7|8476.3|8464.3|0
1651442400000|2022-05-01 22:00:00|8487.4|8475.4|8498.7|8486.7|8500.6|8488.6|8487.4|8475.4|0
1651442700000|2022-05-01 22:05:00|8498.5|8486.5|8497.1|8485.1|8500.1|8488.1|8489.9|8477.9|0
1651443000000|2022-05-01 22:10:00|8497.3|8485.3|8487.9|8475.9|8500.5|8488.5|8487.9|8475.9|0
1651443300000|2022-05-01 22:15:00|8488.1|8476.1|8485.8|8473.8|8489.7|8477.7|8482.2|8470.2|0
1651443600000|2022-05-01 22:20:00|8486|8474|8453.6|8441.6|8487.4|8475.4|8451.3|8439.3|0
1651443900000|2022-05-01 22:25:00|8453.3|8441.3|8445.7|8433.7|8455.9|8443.9|8444.1|8432.1|0
1651444200000|2022-05-01 22:30:00|8445|8433|8444.6|8432.6|8455.3|8443.3|8440|8428|0
1651444500000|2022-05-01 22:35:00|8444.5|8432.5|8448.2|8436.2|8451.4|8439.4|8440|8428|0
1651444800000|2022-05-01 22:40:00|8447.8|8435.8|8451.2|8439.2|8451.7|8439.7|8445|8433|0
1651445100000|2022-05-01 22:45:00|8450.8|8438.8|8468.5|8456.5|8468.5|8456.5|8450.8|8438.8|0
1651445400000|2022-05-01 22:50:00|8468.3|8456.3|8477.5|8465.5|8480|8468|8467.6|8455.6|0
1651445700000|2022-05-01 22:55:00|8477.7|8465.7|8476.4|8464.4|8480.5|8468.5|8474.5|8462.5|0
1651446000000|2022-05-01 23:00:00|8477.5|8465.5|8481.2|8469.2|8482.6|8470.6|8477.1|8465.1|0
1651446300000|2022-05-01 23:05:00|8481|8469|8486.2|8474.2|8486.7|8474.7|8479.8|8467.8|0
1651446600000|2022-05-01 23:10:00|8486.7|8474.7|8487.2|8475.2|8490.8|8478.8|8485.1|8473.1|0
1651446900000|2022-05-01 23:15:00|8487.6|8475.6|8488.5|8476.5|8491.7|8479.7|8486.2|8474.2|0
1651447200000|2022-05-01 23:20:00|8488.8|8476.8|8493.1|8481.1|8496.1|8484.1|8488.5|8476.5|0
1651447500000|2022-05-01 23:25:00|8493.3|8481.3|8489.2|8477.2|8493.8|8481.8|8488.8|8476.8|0
1651447800000|2022-05-01 23:30:00|8489.4|8477.4|8475.5|8463.5|8489.7|8477.7|8473.4|8461.4|0
1651448100000|2022-05-01 23:35:00|8475.4|8463.4|8472.7|8460.7|8480|8468|8466.3|8454.3|0
1651448400000|2022-05-01 23:40:00|8472.9|8460.9|8460.1|8448.1|8473.2|8461.2|8457.3|8445.3|0
1651448700000|2022-05-01 23:45:00|8459.6|8447.6|8456|8444|8463.1|8451.1|8451.6|8439.6|0
1651449000000|2022-05-01 23:50:00|8456.4|8444.4|8473.2|8461.2|8477.5|8465.5|8456.2|8444.2|0
1651449300000|2022-05-01 23:55:00|8473.4|8461.4|8470.6|8458.6|8479.3|8467.3|8467.2|8455.2|0
1651449600000|2022-05-02 00:00:00|8470.9|8458.9|8473.9|8461.9|8477.1|8465.1|8467.7|8455.7|0
1651449900000|2022-05-02 00:05:00|8473.7|8461.7|8479.7|8467.7|8483.8|8471.8|8471.9|8459.9|0
1651450200000|2022-05-02 00:10:00|8479.9|8467.9|8473|8461|8481.1|8469.1|8471.7|8459.7|0
1651450500000|2022-05-02 00:15:00|8443.4|8431.4|8448.7|8436.7|8475.7|8463.7|8442.2|8430.2|0
1651450800000|2022-05-02 00:20:00|8447.8|8435.8|8457.8|8445.8|8462.3|8450.3|8444.2|8432.2|0
1651451100000|2022-05-02 00:25:00|8458.2|8446.2|8448.7|8436.7|8460|8448|8446.5|8434.5|0
1651451400000|2022-05-02 00:30:00|8447.9|8435.9|8451|8439|8453.3|8441.3|8442|8430|0
1651451700000|2022-05-02 00:35:00|8450.6|8438.6|8451.1|8439.1|8453.4|8441.4|8442.1|8430.1|0
1651452000000|2022-05-02 00:40:00|8452|8440|8460.2|8448.2|8462.4|8450.4|8452|8440|0
1651452300000|2022-05-02 00:45:00|8475.4|8463.4|8468.5|8456.5|8479.8|8467.8|8463.9|8451.9|0
1651452600000|2022-05-02 00:50:00|8468.4|8456.4|8473|8461|8475.2|8463.2|8466.2|8454.2|0
1651452900000|2022-05-02 00:55:00|8475.2|8463.2|8484.3|8472.3|8486.5|8474.5|8475.2|8463.2|0
1651453200000|2022-05-02 01:00:00|8466.1|8454.1|8466.9|8454.9|8476|8464|8464.7|8452.7|0
1651453500000|2022-05-02 01:05:00|8466|8454|8471.5|8459.5|8472.6|8460.6|8456.7|8444.7|0
1651453800000|2022-05-02 01:10:00|8471.4|8459.4|8460.2|8448.2|8471.4|8459.4|8460.1|8448.1|0
1651454100000|2022-05-02 01:15:00|8475.3|8463.3|8477.6|8465.6|8479.9|8467.9|8474.1|8462.1|0
1651454400000|2022-05-02 01:20:00|8479.8|8467.8|8479.8|8467.8|8482.2|8470.2|8473.1|8461.1|0
1651454700000|2022-05-02 01:25:00|8477.6|8465.6|8484.4|8472.4|8484.4|8472.4|8477.5|8465.5|0
1651455000000|2022-05-02 01:30:00|8485.5|8473.5|8477.5|8465.5|8485.5|8473.5|8475.2|8463.2|0
1651455300000|2022-05-02 01:35:00|8477.6|8465.6|8472.9|8460.9|8482.1|8470.1|8472.9|8460.9|0
1651455600000|2022-05-02 01:40:00|8470.7|8458.7|8471.5|8459.5|8477.5|8465.5|8468.5|8456.5|0
1651455900000|2022-05-02 01:45:00|8469.2|8457.2|8467|8455|8473.7|8461.7|8462.4|8450.4|0
1651456200000|2022-05-02 01:50:00|8464.7|8452.7|8464.7|8452.7|8471.5|8459.5|8464.6|8452.6|0
1651456500000|2022-05-02 01:55:00|8464.6|8452.6|8451|8439|8464.7|8452.7|8451|8439|0
1651456800000|2022-05-02 02:00:00|8434.2|8422.2|8440.5|8428.5|8440.5|8428.5|8433.7|8421.7|0
1651457100000|2022-05-02 02:05:00|8439.6|8427.6|8440.5|8428.5|8442.8|8430.8|8436|8424|0
1651457400000|2022-05-02 02:10:00|8440.1|8428.1|8440.5|8428.5|8440.5|8428.5|8429.2|8417.2|0
1651457700000|2022-05-02 02:15:00|8439.7|8427.7|8442.7|8430.7|8445|8433|8438.3|8426.3|0
1651458000000|2022-05-02 02:20:00|8442.8|8430.8|8445|8433|8447.3|8435.3|8440.5|8428.5|0
1651458300000|2022-05-02 02:25:00|8445.9|8433.9|8449.6|8437.6|8454.1|8442.1|8445.9|8433.9|0
1651458600000|2022-05-02 02:30:00|8469.3|8457.3|8471.6|8459.6|8471.6|8459.6|8469.3|8457.3|0
1651458900000|2022-05-02 02:35:00|8471.5|8459.5|8467|8455|8473.8|8461.8|8467|8455|0
1651459200000|2022-05-02 02:40:00|8467.1|8455.1|8480.7|8468.7|8480.7|8468.7|8467|8455|0
1651459500000|2022-05-02 02:45:00|8478.5|8466.5|8482.9|8470.9|8482.9|8470.9|8478.4|8466.4|0
1651459800000|2022-05-02 02:50:00|8485.1|8473.1|8474|8462|8485.2|8473.2|8474|8462|0
1651460100000|2022-05-02 02:55:00|8476.2|8464.2|8476.2|8464.2|8478.5|8466.5|8473.9|8461.9|0
1651460400000|2022-05-02 03:00:00|8459.5|8447.5|8481.4|8469.4|8483.6|8471.6|8459.5|8447.5|0
1651460700000|2022-05-02 03:05:00|8481.3|8469.3|8474.6|8462.6|8483.6|8471.6|8474.6|8462.6|0
1651461000000|2022-05-02 03:10:00|8474.5|8462.5|8474.6|8462.6|8476.8|8464.8|8472.3|8460.3|0
1651461300000|2022-05-02 03:15:00|8494.7|8482.7|8494.7|8482.7|8497|8485|8492.4|8480.4|0
1651461600000|2022-05-02 03:20:00|8494.8|8482.8|8490.2|8478.2|8494.8|8482.8|8490.2|8478.2|0
1651461900000|2022-05-02 03:25:00|8490.3|8478.3|8494.7|8482.7|8497|8485|8490.2|8478.2|0
1651462200000|2022-05-02 03:30:00|8477.3|8465.3|8481.4|8469.4|8484.8|8472.8|8476.9|8464.9|0
1651462500000|2022-05-02 03:35:00|8480.5|8468.5|8488.2|8476.2|8490.5|8478.5|8476.9|8464.9|0
1651462800000|2022-05-02 03:40:00|8488.6|8476.6|8483.7|8471.7|8490.5|8478.5|8483.7|8471.7|0
1651463100000|2022-05-02 03:45:00|8501.7|8489.7|8503.8|8491.8|8503.9|8491.9|8499.4|8487.4|0
1651463400000|2022-05-02 03:50:00|8501.6|8489.6|8501.6|8489.6|8506.2|8494.2|8501.6|8489.6|0
1651463700000|2022-05-02 03:55:00|8499.4|8487.4|8497.1|8485.1|8501.6|8489.6|8497.1|8485.1|0
1651464000000|2022-05-02 04:00:00|8480|8468|8474.7|8462.7|8481.5|8469.5|8474.7|8462.7|0
1651464300000|2022-05-02 04:05:00|8475.1|8463.1|8479.2|8467.2|8481.5|8469.5|8472.4|8460.4|0
1651464600000|2022-05-02 04:10:00|8479.6|8467.6|8478.1|8466.1|8486|8474|8476.9|8464.9|0
1651464900000|2022-05-02 04:15:00|8478.5|8466.5|8470.2|8458.2|8479.2|8467.2|8470.2|8458.2|0
1651465200000|2022-05-02 04:20:00|8471|8459|8470.2|8458.2|8474.6|8462.6|8470.2|8458.2|0
1651465500000|2022-05-02 04:25:00|8471|8459|8471.3|8459.3|8472.5|8460.5|8470.2|8458.2|0
1651465800000|2022-05-02 04:30:00|8490.4|8478.4|8488.1|8476.1|8492.6|8480.6|8488.1|8476.1|0
1651466100000|2022-05-02 04:35:00|8488|8476|8488.1|8476.1|8488.2|8476.2|8483.5|8471.5|0
1651466400000|2022-05-02 04:40:00|8488.2|8476.2|8497.2|8485.2|8497.3|8485.3|8488.1|8476.1|0
1651466700000|2022-05-02 04:45:00|8478.4|8466.4|8483.7|8471.7|8486|8474|8477|8465|0
1651467000000|2022-05-02 04:50:00|8484.1|8472.1|8474.7|8462.7|8485.9|8473.9|8474.7|8462.7|0
1651467300000|2022-05-02 04:55:00|8475.6|8463.6|8481.5|8469.5|8481.5|8469.5|8475.6|8463.6|0
1651467600000|2022-05-02 05:00:00|8481.4|8469.4|8480.3|8468.3|8481.4|8469.4|8472.4|8460.4|0
1651467900000|2022-05-02 05:05:00|8479.9|8467.9|8486|8474|8490.5|8478.5|8479.2|8467.2|0
1651468200000|2022-05-02 05:10:00|8486.9|8474.9|8481.5|8469.5|8488.2|8476.2|8477|8465|0
1651468500000|2022-05-02 05:15:00|8499.6|8487.6|8492.7|8480.7|8499.6|8487.6|8490.4|8478.4|0
1651468800000|2022-05-02 05:20:00|8490.5|8478.5|8492.6|8480.6|8492.7|8480.7|8488|8476|0
1651469100000|2022-05-02 05:25:00|8490.4|8478.4|8490.4|8478.4|8492.7|8480.7|8488.2|8476.2|0
1651469400000|2022-05-02 05:30:00|8472.4|8460.4|8479.2|8467.2|8481.5|8469.5|8470.2|8458.2|0
1651469700000|2022-05-02 05:35:00|8478.3|8466.3|8477|8465|8479.2|8467.2|8470.2|8458.2|0
1651470000000|2022-05-02 05:40:00|8477.8|8465.8|8476.9|8464.9|8485.9|8473.9|8476.9|8464.9|0
1651470300000|2022-05-02 05:45:00|8476|8464|8458.9|8446.9|8476.9|8464.9|8458.9|8446.9|0
1651470600000|2022-05-02 05:50:00|8458|8446|8449.9|8437.9|8460|8448|8449.9|8437.9|0
1651470900000|2022-05-02 05:55:00|8449.5|8437.5|8438.6|8426.6|8452.1|8440.1|8436.4|8424.4|0
1651471200000|2022-05-02 06:00:00|8456.4|8444.4|8498.9|8493.9|8499.9|8494.9|8455.4|8444.4|157
1651471500000|2022-05-02 06:05:00|8497.9|8492.9|8495.4|8490.4|8499.9|8494.9|8491.9|8486.9|30
1651471800000|2022-05-02 06:10:00|8495.9|8490.9|8500.4|8495.4|8502.4|8497.4|8492.4|8487.4|13
1651472100000|2022-05-02 06:15:00|8499.9|8494.9|8499.9|8494.9|8502.4|8497.4|8496.9|8491.9|13
1651472400000|2022-05-02 06:20:00|8500.9|8495.9|8495.4|8490.4|8501.4|8496.4|8494.9|8489.9|30
1651472700000|2022-05-02 06:25:00|8494.9|8489.9|8494.4|8489.4|8494.9|8489.9|8487.4|8482.4|32
1651473000000|2022-05-02 06:30:00|8494.9|8489.9|8496.9|8491.9|8500.9|8495.9|8494.4|8489.4|29
1651473300000|2022-05-02 06:35:00|8496.4|8491.4|8502.9|8497.9|8503.9|8498.9|8495.4|8490.4|10
1651473600000|2022-05-02 06:40:00|8503.4|8498.4|8504.9|8499.9|8508.4|8503.4|8498.4|8493.4|32
1651473900000|2022-05-02 06:45:00|8504.4|8499.4|8503.4|8498.4|8506.9|8501.9|8500.4|8495.4|18
1651474200000|2022-05-02 06:50:00|8504.4|8499.4|8508.4|8503.4|8508.9|8503.9|8502.9|8497.9|8
1651474500000|2022-05-02 06:55:00|8505.9|8500.9|8521.9|8516.9|8521.9|8516.9|8505.9|8500.9|45
1651474800000|2022-05-02 07:00:00|8521.4|8516.4|8535.9|8530.9|8535.9|8530.9|8506.4|8501.4|515
1651475100000|2022-05-02 07:05:00|8535.4|8530.4|8548.9|8543.9|8551.9|8546.9|8534.4|8529.4|411
1651475400000|2022-05-02 07:10:00|8548.4|8543.4|8553.9|8548.9|8553.9|8548.9|8536.9|8531.9|216
1651475700000|2022-05-02 07:15:00|8553.4|8548.4|8541.9|8536.9|8561.9|8556.9|8536.9|8531.9|160
1651476000000|2022-05-02 07:20:00|8542.9|8537.9|8528.4|8523.4|8543.9|8538.9|8516.4|8511.4|274
1651476300000|2022-05-02 07:25:00|8529.9|8524.9|8551.9|8546.9|8554.9|8549.9|8528.4|8523.4|122
1651476600000|2022-05-02 07:30:00|8551.4|8546.4|8542.9|8537.9|8552.9|8547.9|8530.9|8525.9|157
1651476900000|2022-05-02 07:35:00|8542.4|8537.4|8542.9|8537.9|8546.9|8541.9|8538.9|8533.9|127
1651477200000|2022-05-02 07:40:00|8545.7|8540.7|8542.7|8537.7|8548.7|8543.7|8534.7|8529.7|106
1651477500000|2022-05-02 07:45:00|8543.2|8538.2|8545.7|8540.7|8547.2|8542.2|8539.7|8534.7|58
1651477800000|2022-05-02 07:50:00|8547.7|8542.7|8549.7|8544.7|8553.7|8548.7|8540.7|8535.7|85
1651478100000|2022-05-02 07:55:00|8551.2|8546.2|8390.2|8385.2|8556.7|8551.7|8359.2|8354.2|803
1651478400000|2022-05-02 08:00:00|8388.2|8383.2|8490.7|8485.7|8500.2|8495.2|8367.7|8362.7|830
1651478700000|2022-05-02 08:05:00|8489.2|8484.2|8471.7|8466.7|8491.7|8486.7|8439.7|8434.7|584
1651479000000|2022-05-02 08:10:00|8471.2|8466.2|8478.7|8473.7|8506.7|8501.7|8469.7|8464.7|304
1651479300000|2022-05-02 08:15:00|8479.2|8474.2|8491.7|8486.7|8501.7|8496.7|8466.7|8461.7|204
1651479600000|2022-05-02 08:20:00|8491.2|8486.2|8483.7|8478.7|8500.7|8495.7|8481.7|8476.7|111
1651479900000|2022-05-02 08:25:00|8483.2|8478.2|8483.7|8478.7|8498.7|8493.7|8480.7|8475.7|151
1651480200000|2022-05-02 08:30:00|8484.2|8479.2|8472.7|8467.7|8484.7|8479.7|8472.2|8467.2|191
1651480500000|2022-05-02 08:35:00|8472.2|8467.2|8478.7|8473.7|8479.7|8474.7|8466.7|8461.7|117
1651480800000|2022-05-02 08:40:00|8479.2|8474.2|8491.7|8486.7|8500.7|8495.7|8478.2|8473.2|101
1651481100000|2022-05-02 08:45:00|8491.2|8486.2|8496.7|8491.7|8496.7|8491.7|8486.7|8481.7|116
1651481400000|2022-05-02 08:50:00|8496.2|8491.2|8485.2|8480.2|8496.7|8491.7|8484.2|8479.2|122
1651481700000|2022-05-02 08:55:00|8484.7|8479.7|8492.2|8487.2|8496.2|8491.2|8480.2|8475.2|62
1651482000000|2022-05-02 09:00:00|8491.7|8486.7|8501.2|8496.2|8503.2|8498.2|8491.2|8486.2|44
1651482300000|2022-05-02 09:05:00|8501.7|8496.7|8503.7|8498.7|8506.7|8501.7|8498.2|8493.2|59
1651482600000|2022-05-02 09:10:00|8504.7|8499.7|8502.2|8497.2|8511.7|8506.7|8502.2|8497.2|59
1651482900000|2022-05-02 09:15:00|8502.7|8497.7|8503.7|8498.7|8510.2|8505.2|8498.2|8493.2|58
1651483200000|2022-05-02 09:20:00|8503.2|8498.2|8530.7|8525.7|8534.7|8529.7|8503.2|8498.2|174
1651483500000|2022-05-02 09:25:00|8531.7|8526.7|8530.7|8525.7|8536.2|8531.2|8523.7|8518.7|110
1651483800000|2022-05-02 09:30:00|8531.7|8526.7|8546.7|8541.7|8546.7|8541.7|8530.7|8525.7|53
1651484100000|2022-05-02 09:35:00|8547.7|8542.7|8544.7|8539.7|8550.7|8545.7|8541.7|8536.7|42
1651484400000|2022-05-02 09:40:00|8545.7|8540.7|8539.2|8534.2|8548.2|8543.2|8539.2|8534.2|159
1651484700000|2022-05-02 09:45:00|8539.7|8534.7|8530.2|8525.2|8539.7|8534.7|8526.7|8521.7|154
1651485000000|2022-05-02 09:50:00|8530.7|8525.7|8542.7|8537.7|8544.7|8539.7|8530.7|8525.7|115
1651485300000|2022-05-02 09:55:00|8542.2|8537.2|8534.7|8529.7|8542.2|8537.2|8533.7|8528.7|34
1651485600000|2022-05-02 10:00:00|8534.2|8529.2|8536.7|8531.7|8536.7|8531.7|8529.2|8524.2|38
1651485900000|2022-05-02 10:05:00|8537.2|8532.2|8538.2|8533.2|8540.2|8535.2|8532.7|8527.7|41
1651486200000|2022-05-02 10:10:00|8537.7|8532.7|8541.7|8536.7|8546.7|8541.7|8537.7|8532.7|48
1651486500000|2022-05-02 10:15:00|8541.2|8536.2|8535.2|8530.2|8542.2|8537.2|8534.7|8529.7|47
1651486800000|2022-05-02 10:20:00|8534.7|8529.7|8539.7|8534.7|8541.7|8536.7|8532.7|8527.7|45
1651487100000|2022-05-02 10:25:00|8539.2|8534.2|8537.7|8532.7|8540.7|8535.7|8536.2|8531.2|23
1651487400000|2022-05-02 10:30:00|8537.2|8532.2|8538.7|8533.7|8539.7|8534.7|8533.2|8528.2|35
1651487700000|2022-05-02 10:35:00|8538.2|8533.2|8536.2|8531.2|8538.7|8533.7|8534.7|8529.7|32
1651488000000|2022-05-02 10:40:00|8534.7|8529.7|8534.7|8529.7|8536.7|8531.7|8522.7|8517.7|141
1651488300000|2022-05-02 10:45:00|8535.2|8530.2|8531.7|8526.7|8535.2|8530.2|8527.7|8522.7|51
1651488600000|2022-05-02 10:50:00|8532.2|8527.2|8532.7|8527.7|8536.7|8531.7|8531.2|8526.2|32
1651488900000|2022-05-02 10:55:00|8532.2|8527.2|8533.7|8528.7|8538.7|8533.7|8530.7|8525.7|41
1651489200000|2022-05-02 11:00:00|8534.2|8529.2|8533.7|8528.7|8535.7|8530.7|8531.2|8526.2|25
1651489500000|2022-05-02 11:05:00|8533.2|8528.2|8528.7|8523.7|8538.2|8533.2|8528.7|8523.7|35
1651489800000|2022-05-02 11:10:00|8529.7|8524.7|8526.2|8521.2|8530.7|8525.7|8524.7|8519.7|41
1651490100000|2022-05-02 11:15:00|8526.7|8521.7|8522.7|8517.7|8526.7|8521.7|8521.2|8516.2|28
1651490400000|2022-05-02 11:20:00|8521.7|8516.7|8525.7|8520.7|8525.7|8520.7|8517.2|8512.2|30
1651490700000|2022-05-02 11:25:00|8526.2|8521.2|8516.7|8511.7|8526.7|8521.7|8516.7|8511.7|67
1651491000000|2022-05-02 11:30:00|8516.2|8511.2|8499.7|8494.7|8516.7|8511.7|8498.7|8493.7|75
1651491300000|2022-05-02 11:35:00|8500.2|8495.2|8490.7|8485.7|8501.7|8496.7|8488.7|8483.7|59
1651491600000|2022-05-02 11:40:00|8491.3|8486.3|8497.3|8492.3|8497.3|8492.3|8487.3|8482.3|56
1651491900000|2022-05-02 11:45:00|8497.8|8492.8|8489.3|8484.3|8498.3|8493.3|8487.3|8482.3|55
1651492200000|2022-05-02 11:50:00|8489.8|8484.8|8484.3|8479.3|8491.8|8486.8|8483.3|8478.3|39
1651492500000|2022-05-02 11:55:00|8483.8|8478.8|8477.8|8472.8|8484.3|8479.3|8474.3|8469.3|91
1651492800000|2022-05-02 12:00:00|8478.3|8473.3|8479.3|8474.3|8483.3|8478.3|8471.3|8466.3|48
1651493100000|2022-05-02 12:05:00|8478.8|8473.8|8473.3|8468.3|8481.3|8476.3|8471.3|8466.3|98
1651493400000|2022-05-02 12:10:00|8472.8|8467.8|8470.8|8465.8|8474.3|8469.3|8465.3|8460.3|103
1651493700000|2022-05-02 12:15:00|8471.3|8466.3|8476.3|8471.3|8478.3|8473.3|8471.3|8466.3|27
1651494000000|2022-05-02 12:20:00|8478.3|8473.3|8484.3|8479.3|8487.3|8482.3|8475.8|8470.8|41
1651494300000|2022-05-02 12:25:00|8484.8|8479.8|8487.3|8482.3|8488.3|8483.3|8478.3|8473.3|35
1651494600000|2022-05-02 12:30:00|8487.8|8482.8|8493.3|8488.3|8496.3|8491.3|8487.3|8482.3|35
1651494900000|2022-05-02 12:35:00|8492.8|8487.8|8490.3|8485.3|8494.3|8489.3|8488.8|8483.8|32
1651495200000|2022-05-02 12:40:00|8490.8|8485.8|8494.3|8489.3|8496.3|8491.3|8490.8|8485.8|13
1651495500000|2022-05-02 12:45:00|8493.8|8488.8|8489.3|8484.3|8494.3|8489.3|8489.3|8484.3|74
1651495800000|2022-05-02 12:50:00|8488.8|8483.8|8498.3|8493.3|8499.3|8494.3|8486.3|8481.3|21
1651496100000|2022-05-02 12:55:00|8498.8|8493.8|8499.3|8494.3|8501.3|8496.3|8496.8|8491.8|60
1651496400000|2022-05-02 13:00:00|8498.8|8493.8|8504.3|8499.3|8506.3|8501.3|8498.8|8493.8|44
1651496700000|2022-05-02 13:05:00|8504.8|8499.8|8506.3|8501.3|8508.8|8503.8|8504.8|8499.8|44
1651497000000|2022-05-02 13:10:00|8506.8|8501.8|8508.3|8503.3|8510.3|8505.3|8505.8|8500.8|69
1651497300000|2022-05-02 13:15:00|8508.8|8503.8|8497.8|8492.8|8509.3|8504.3|8495.8|8490.8|77
1651497600000|2022-05-02 13:20:00|8498.3|8493.3|8495.3|8490.3|8503.3|8498.3|8494.8|8489.8|50
1651497900000|2022-05-02 13:25:00|8494.8|8489.8|8487.3|8482.3|8494.8|8489.8|8485.3|8480.3|72
1651498200000|2022-05-02 13:30:00|8486.8|8481.8|8473.3|8468.3|8509.8|8504.8|8469.3|8464.3|282
1651498500000|2022-05-02 13:35:00|8472.8|8467.8|8462.8|8457.8|8475.3|8470.3|8451.3|8446.3|251
1651498800000|2022-05-02 13:40:00|8462.3|8457.3|8460.3|8455.3|8473.8|8468.8|8448.3|8443.3|217
1651499100000|2022-05-02 13:45:00|8459.3|8454.3|8462.3|8457.3|8474.3|8469.3|8451.3|8446.3|171
1651499400000|2022-05-02 13:50:00|8461.8|8456.8|8477.3|8472.3|8477.8|8472.8|8456.3|8451.3|107
1651499700000|2022-05-02 13:55:00|8476.8|8471.8|8478.8|8473.8|8488.3|8483.3|8472.3|8467.3|106
1651500000000|2022-05-02 14:00:00|8478.3|8473.3|8490.3|8485.3|8491.3|8486.3|8468.8|8463.8|150
1651500300000|2022-05-02 14:05:00|8489.8|8484.8|8445.3|8440.3|8490.3|8485.3|8442.8|8437.8|275
1651500600000|2022-05-02 14:10:00|8444.6|8439.6|8441.6|8436.6|8446.6|8441.6|8433.1|8428.1|205
1651500900000|2022-05-02 14:15:00|8441.1|8436.1|8441.6|8436.6|8446.1|8441.1|8429.6|8424.6|119
1651501200000|2022-05-02 14:20:00|8442.1|8437.1|8457.1|8452.1|8458.6|8453.6|8437.6|8432.6|182
1651501500000|2022-05-02 14:25:00|8457.6|8452.6|8461.6|8456.6|8468.1|8463.1|8456.1|8451.1|123
1651501800000|2022-05-02 14:30:00|8462.6|8457.6|8481.6|8476.6|8482.1|8477.1|8461.6|8456.6|212
1651502100000|2022-05-02 14:35:00|8482.1|8477.1|8464.1|8459.1|8484.1|8479.1|8459.1|8454.1|142
1651502400000|2022-05-02 14:40:00|8463.6|8458.6|8456.6|8451.6|8476.1|8471.1|8454.1|8449.1|101
1651502700000|2022-05-02 14:45:00|8457.1|8452.1|8460.6|8455.6|8461.6|8456.6|8454.6|8449.6|48
1651503000000|2022-05-02 14:50:00|8461.1|8456.1|8449.1|8444.1|8461.6|8456.6|8449.1|8444.1|120
1651503300000|2022-05-02 14:55:00|8449.6|8444.6|8436.6|8431.6|8453.6|8448.6|8436.1|8431.1|225
1651503600000|2022-05-02 15:00:00|8437.1|8432.1|8426.6|8421.6|8438.6|8433.6|8423.6|8418.6|182
1651503900000|2022-05-02 15:05:00|8426.1|8421.1|8442.6|8437.6|8442.6|8437.6|8425.6|8420.6|112
1651504200000|2022-05-02 15:10:00|8443.6|8438.6|8453.6|8448.6|8454.1|8449.1|8439.1|8434.1|89
1651504500000|2022-05-02 15:15:00|8454.6|8449.6|8439.6|8434.6|8454.6|8449.6|8438.1|8433.1|200
1651504800000|2022-05-02 15:20:00|8439.1|8434.1|8437.6|8432.6|8443.6|8438.6|8434.1|8429.1|216
1651505100000|2022-05-02 15:25:00|8437.1|8432.1|8420.1|8415.1|8437.6|8432.6|8412.1|8407.1|675
1651505400000|2022-05-02 15:30:00|8420.6|8414.6|8441.6|8435.6|8451.6|8445.6|8412.6|8405.6|1045
1651505700000|2022-05-02 15:35:00|8446.6|8439.6|8435.6|8429.6|8459.6|8453.6|8429.6|8422.6|521
1651506000000|2022-05-02 15:40:00|8434.6|8428.6|8435.6|8428.6|8445.6|8438.6|8425.6|8419.6|141
1651506300000|2022-05-02 15:45:00|8436.6|8429.6|8436.6|8430.6|8445.6|8438.6|8433.6|8426.6|53
1651506600000|2022-05-02 15:50:00|8435.6|8429.6|8444.6|8437.6|8445.6|8439.6|8435.6|8428.6|35
1651506900000|2022-05-02 15:55:00|8443.6|8436.6|8448.6|8441.6|8451.6|8444.6|8440.6|8433.6|76
1651507200000|2022-05-02 16:00:00|8449.6|8440.6|8431.6|8424.6|8453.6|8447.6|8427.6|8420.6|54
1651507500000|2022-05-02 16:05:00|8432.6|8425.6|8436.6|8429.6|8436.6|8429.6|8428.6|8422.6|52
1651507800000|2022-05-02 16:10:00|8435.6|8428.6|8442.6|8435.6|8442.6|8435.6|8435.6|8428.6|7
1651508100000|2022-05-02 16:15:00|8441.6|8434.6|8453.6|8446.6|8453.6|8446.6|8438.6|8431.6|21
1651508400000|2022-05-02 16:20:00|8454.6|8447.6|8451.6|8444.6|8463.6|8457.6|8450.6|8443.6|25
1651508700000|2022-05-02 16:25:00|8453.6|8445.6|8448.6|8441.6|8453.6|8445.6|8441.6|8434.6|19
1651509000000|2022-05-02 16:30:00|8449.6|8442.6|8456.6|8450.6|8456.6|8450.6|8445.6|8439.6|29
1651509300000|2022-05-02 16:35:00|8457.6|8451.6|8446.6|8439.6|8460.6|8453.6|8446.6|8438.6|70
1651509600000|2022-05-02 16:40:00|8445.6|8438.6|8440.6|8432.6|8452.6|8445.6|8440.6|8432.6|15
1651509900000|2022-05-02 16:45:00|8439.6|8431.6|8440.6|8433.6|8446.6|8438.6|8435.6|8428.6|14
1651510200000|2022-05-02 16:50:00|8438.6|8432.6|8426.6|8420.6|8441.6|8434.6|8426.6|8419.6|30
1651510500000|2022-05-02 16:55:00|8427.6|8421.6|8421.6|8413.6|8435.6|8428.6|8419.6|8412.6|66
1651510800000|2022-05-02 17:00:00|8420.6|8414.6|8412.6|8405.6|8423.6|8415.6|8407.6|8396.6|23
1651511100000|2022-05-02 17:05:00|8414.6|8406.6|8420.6|8413.6|8430.1|8421.6|8409.6|8403.6|36
1651511400000|2022-05-02 17:10:00|8419.6|8412.6|8430.6|8422.6|8435.6|8423.6|8417.6|8410.6|24
1651511700000|2022-05-02 17:15:00|8429.6|8421.6|8425.6|8418.6|8431.6|8424.6|8423.6|8414.6|11
1651512000000|2022-05-02 17:20:00|8424.6|8416.6|8419.6|8411.6|8424.6|8416.6|8418.6|8410.6|6
1651512300000|2022-05-02 17:25:00|8418.6|8412.6|8417.6|8409.6|8426.6|8418.6|8411.6|8403.6|5
1651512600000|2022-05-02 17:30:00|8416.6|8408.6|8415.6|8407.6|8429.6|8418.6|8413.6|8406.6|17
1651512900000|2022-05-02 17:35:00|8414.6|8406.6|8414.6|8405.6|8418.6|8409.6|8411.6|8404.6|9
1651513200000|2022-05-02 17:40:00|8413.6|8406.6|8410.6|8402.6|8419.6|8410.6|8410.6|8402.6|16
1651513500000|2022-05-02 17:45:00|8409.6|8403.6|8404.6|8396.6|8411.6|8403.6|8402.6|8395.6|17
1651513800000|2022-05-02 17:50:00|8405.6|8395.6|8405.6|8399.6|8409.6|8402.6|8404.6|8395.6|32
1651514100000|2022-05-02 17:55:00|8407.6|8398.6|8420.2|8408.2|8420.3|8408.3|8405.6|8398.6|24
1651514400000|2022-05-02 18:00:00|8420.3|8408.3|8431.9|8419.9|8431.9|8419.9|8411|8399|0
1651514700000|2022-05-02 18:05:00|8431.8|8419.8|8422.4|8410.4|8436.6|8424.6|8420.2|8408.2|0
1651515000000|2022-05-02 18:10:00|8422.5|8410.5|8401.6|8389.6|8422.5|8410.5|8401.6|8389.6|0
1651515300000|2022-05-02 18:15:00|8399.3|8387.3|8399.1|8387.1|8403.8|8391.8|8396.8|8384.8|0
1651515600000|2022-05-02 18:20:00|8400.2|8388.2|8404.3|8392.3|8406.7|8394.7|8396.8|8384.8|0
1651515900000|2022-05-02 18:25:00|8402.1|8390.1|8402|8390|8408.9|8396.9|8399.6|8387.6|0
1651516200000|2022-05-02 18:30:00|8401.9|8389.9|8408.9|8396.9|8411.3|8399.3|8399.6|8387.6|0
1651516500000|2022-05-02 18:35:00|8408.8|8396.8|8406.5|8394.5|8412.4|8400.4|8399.6|8387.6|0
1651516800000|2022-05-02 18:40:00|8404.3|8392.3|8394.9|8382.9|8408.9|8396.9|8390.1|8378.1|0
1651517100000|2022-05-02 18:45:00|8399.4|8387.4|8415.4|8403.4|8415.5|8403.5|8395.8|8383.8|0
1651517400000|2022-05-02 18:50:00|8414.3|8402.3|8418|8406|8427.2|8415.2|8403.9|8391.9|0
1651517700000|2022-05-02 18:55:00|8417.9|8405.9|8408.4|8396.4|8422.6|8410.6|8403.7|8391.7|0
1651518000000|2022-05-02 19:00:00|8410.6|8398.6|8426.9|8414.9|8429.3|8417.3|8408.3|8396.3|0
1651518300000|2022-05-02 19:05:00|8427|8415|8441.5|8429.5|8445.3|8433.3|8426.4|8414.4|0
1651518600000|2022-05-02 19:10:00|8442.6|8430.6|8461.4|8449.4|8461.4|8449.4|8442.6|8430.6|0
1651518900000|2022-05-02 19:15:00|8460.3|8448.3|8459.5|8447.5|8466.1|8454.1|8449|8437|0
1651519200000|2022-05-02 19:20:00|8460.6|8448.6|8479.3|8467.3|8481.6|8469.6|8460.6|8448.6|0
1651519500000|2022-05-02 19:25:00|8477.1|8465.1|8476.9|8464.9|8484.1|8472.1|8472.2|8460.2|0
1651519800000|2022-05-02 19:30:00|8474.6|8462.6|8496.3|8484.3|8496.4|8484.4|8474.6|8462.6|0
1651520100000|2022-05-02 19:35:00|8496.4|8484.4|8484.4|8472.4|8498.7|8486.7|8479.7|8467.7|0
1651520400000|2022-05-02 19:40:00|8484.5|8472.5|8470.6|8458.6|8491.6|8479.6|8470.5|8458.5|0
1651520700000|2022-05-02 19:45:00|8470.5|8458.5|8474|8462|8482.6|8470.6|8464.5|8452.5|0
1651521000000|2022-05-02 19:50:00|8474.1|8462.1|8481.1|8469.1|8487.8|8475.8|8467.1|8455.1|0
1651521300000|2022-05-02 19:55:00|8478.8|8466.8|8485.8|8473.8|8488|8476|8476.3|8464.3|0
1651521600000|2022-05-02 20:00:00|8491.1|8479.1|8491.8|8479.8|8498.4|8486.4|8483.5|8471.5|0
1651521900000|2022-05-02 20:05:00|8492|8480|8497.3|8485.3|8498.9|8486.9|8488.6|8476.6|0
1651522200000|2022-05-02 20:10:00|8497.7|8485.7|8474.3|8462.3|8498.4|8486.4|8472.3|8460.3|0
1651522500000|2022-05-02 20:15:00|8473.4|8461.4|8474.8|8462.8|8481.9|8469.9|8472.7|8460.7|0
1651522800000|2022-05-02 20:20:00|8474.3|8462.3|8476|8464|8480.1|8468.1|8474.3|8462.3|0
1651523100000|2022-05-02 20:25:00|8475.6|8463.6|8476.5|8464.5|8479.2|8467.2|8472.4|8460.4|0
1651523400000|2022-05-02 20:30:00|8477|8465|8475.6|8463.6|8481.3|8469.3|8475.1|8463.1|0
1651523700000|2022-05-02 20:35:00|8476.1|8464.1|8481.1|8469.1|8482.3|8470.3|8475.6|8463.6|0
1651524000000|2022-05-02 20:40:00|8479.3|8467.3|8480.9|8468.9|8482.3|8470.3|8479.3|8467.3|0
1651524300000|2022-05-02 20:45:00|8481.1|8469.1|8484.8|8472.8|8485.2|8473.2|8480.2|8468.2|0
1651524600000|2022-05-02 20:50:00|8485|8473|8479.7|8467.7|8485.7|8473.7|8479.7|8467.7|0
1651524900000|2022-05-02 20:55:00|8479.3|8467.3|8479|8467|8481.1|8469.1|8478.1|8466.1|0
1651525200000|2022-05-02 21:00:00|8479.1|8467.1|8478.8|8466.8|8480.2|8468.2|8478.1|8466.1|0
1651525500000|2022-05-02 21:05:00|8478.6|8466.6|8479.3|8467.3|8479.3|8467.3|8478.1|8466.1|0
1651525800000|2022-05-02 21:10:00|8479.7|8467.7|8479.5|8467.5|8479.7|8467.7|8479.3|8467.3|0
1651526400000|2022-05-02 21:20:00|8479.3|8467.3|8479.5|8467.5|8479.5|8467.5|8479|8467|0
1651526700000|2022-05-02 21:25:00|8479.3|8467.3|8478.6|8466.6|8479.3|8467.3|8478.3|8466.3|0
1651527000000|2022-05-02 21:30:00|8478.8|8466.8|8478.8|8466.8|8478.8|8466.8|8478.6|8466.6|0
1651527300000|2022-05-02 21:35:00|8479.3|8467.3|8481.9|8469.9|8481.9|8469.9|8477.4|8465.4|0
1651527600000|2022-05-02 21:40:00|8482.2|8470.2|8480.8|8468.8|8482.4|8470.4|8480.5|8468.5|0
1651527900000|2022-05-02 21:45:00|8481.2|8469.2|8480.1|8468.1|8481.7|8469.7|8480.1|8468.1|0
1651528200000|2022-05-02 21:50:00|8479.4|8467.4|8479.4|8467.4|8479.6|8467.6|8478.2|8466.2|0
1651528500000|2022-05-02 21:55:00|8479.2|8467.2|8478.7|8466.7|8479.9|8467.9|8478.2|8466.2|0
1651528800000|2022-05-02 22:00:00|8478.2|8466.2|8474.4|8462.4|8479.2|8467.2|8473.9|8461.9|0
1651529100000|2022-05-02 22:05:00|8474.3|8462.3|8475|8463|8476|8464|8473.9|8461.9|0
1651529400000|2022-05-02 22:10:00|8475.3|8463.3|8478|8466|8478|8466|8475|8463|0
1651529700000|2022-05-02 22:15:00|8477.6|8465.6|8477.6|8465.6|8479.6|8467.6|8475.5|8463.5|0
1651530000000|2022-05-02 22:20:00|8478|8466|8475.5|8463.5|8478.5|8466.5|8475.5|8463.5|0
1651530300000|2022-05-02 22:25:00|8476|8464|8478.9|8466.9|8478.9|8466.9|8475|8463|0
1651530600000|2022-05-02 22:30:00|8479|8467|8471.1|8459.1|8479.6|8467.6|8470.4|8458.4|0
1651530900000|2022-05-02 22:35:00|8471.4|8459.4|8472.1|8460.1|8473.4|8461.4|8470.7|8458.7|0
1651531200000|2022-05-02 22:40:00|8472|8460|8469.7|8457.7|8472|8460|8469.3|8457.3|0
1651531500000|2022-05-02 22:45:00|8469.9|8457.9|8470.9|8458.9|8471.3|8459.3|8469.7|8457.7|0
1651531800000|2022-05-02 22:50:00|8471.1|8459.1|8474.1|8462.1|8475|8463|8471.1|8459.1|0
1651532100000|2022-05-02 22:55:00|8473.8|8461.8|8471.8|8459.8|8473.8|8461.8|8470.6|8458.6|0
1651532400000|2022-05-02 23:00:00|8471.5|8459.5|8478.9|8466.9|8481|8469|8471.5|8459.5|0
1651532700000|2022-05-02 23:05:00|8479.6|8467.6|8481.4|8469.4|8482.1|8470.1|8477.7|8465.7|0
1651533000000|2022-05-02 23:10:00|8481|8469|8478.9|8466.9|8481.4|8469.4|8478.4|8466.4|0
1651533300000|2022-05-02 23:15:00|8478.7|8466.7|8478.4|8466.4|8479.6|8467.6|8478.2|8466.2|0
1651533600000|2022-05-02 23:20:00|8478.9|8466.9|8480|8468|8484.2|8472.2|8478.4|8466.4|0
1651533900000|2022-05-02 23:25:00|8480.5|8468.5|8481.2|8469.2|8482.6|8470.6|8480|8468|0
1651534200000|2022-05-02 23:30:00|8481|8469|8480.5|8468.5|8482.1|8470.1|8479.8|8467.8|0
1651534500000|2022-05-02 23:35:00|8480.3|8468.3|8478|8466|8480.5|8468.5|8478|8466|0
1651534800000|2022-05-02 23:40:00|8477.5|8465.5|8475.4|8463.4|8478.4|8466.4|8475.4|8463.4|0
1651535100000|2022-05-02 23:45:00|8475|8463|8477.5|8465.5|8477.5|8465.5|8475|8463|0
1651535400000|2022-05-02 23:50:00|8476.8|8464.8|8475.9|8463.9|8476.8|8464.8|8475|8463|0
1651535700000|2022-05-02 23:55:00|8476.4|8464.4|8482.6|8470.6|8482.6|8470.6|8475.9|8463.9|0
1651536000000|2022-05-03 00:00:00|8482.5|8470.5|8478.4|8466.4|8490.6|8478.6|8478.4|8466.4|0
1651536300000|2022-05-03 00:05:00|8478|8466|8491.7|8479.7|8491.7|8479.7|8478|8466|0
1651536600000|2022-05-03 00:10:00|8491.3|8479.3|8481.1|8469.1|8491.7|8479.7|8481.1|8469.1|0
1651536900000|2022-05-03 00:15:00|8480.9|8468.9|8486.2|8474.2|8487.4|8475.4|8480.6|8468.6|0
1651537200000|2022-05-03 00:20:00|8485.1|8473.1|8485|8473|8487.3|8475.3|8480.5|8468.5|0
1651537500000|2022-05-03 00:25:00|8482.8|8470.8|8491.8|8479.8|8491.8|8479.8|8482.7|8470.7|0
1651537800000|2022-05-03 00:30:00|8490.7|8478.7|8494.2|8482.2|8500.9|8488.9|8489.5|8477.5|0
1651538100000|2022-05-03 00:35:00|8494.3|8482.3|8495.4|8483.4|8500|8488|8494.3|8482.3|0
1651538400000|2022-05-03 00:40:00|8496.5|8484.5|8503.3|8491.3|8503.4|8491.4|8496.5|8484.5|0
1651538700000|2022-05-03 00:45:00|8504.2|8492.2|8505.6|8493.6|8507.9|8495.9|8503.4|8491.4|0
1651539000000|2022-05-03 00:50:00|8505.2|8493.2|8501.1|8489.1|8505.2|8493.2|8498.8|8486.8|0
1651539300000|2022-05-03 00:55:00|8500.7|8488.7|8498.8|8486.8|8501.1|8489.1|8496.6|8484.6|0
1651539600000|2022-05-03 01:00:00|8498.9|8486.9|8503.5|8491.5|8504.6|8492.6|8498.9|8486.9|0
1651539900000|2022-05-03 01:05:00|8505.7|8493.7|8501.2|8489.2|8505.7|8493.7|8498.9|8486.9|0
1651540200000|2022-05-03 01:10:00|8499|8487|8494.4|8482.4|8499|8487|8494.3|8482.3|0
1651540500000|2022-05-03 01:15:00|8494.3|8482.3|8485.2|8473.2|8496.6|8484.6|8485.2|8473.2|0
1651540800000|2022-05-03 01:20:00|8485.3|8473.3|8487.6|8475.6|8489.8|8477.8|8485.2|8473.2|0
1651541100000|2022-05-03 01:25:00|8485.3|8473.3|8483.1|8471.1|8485.4|8473.4|8480.8|8468.8|0
1651541400000|2022-05-03 01:30:00|8485.3|8473.3|8485.3|8473.3|8487.7|8475.7|8483.1|8471.1|0
1651541700000|2022-05-03 01:35:00|8485.4|8473.4|8485.3|8473.3|8487.6|8475.6|8483|8471|0
1651542000000|2022-05-03 01:40:00|8485.4|8473.4|8480.8|8468.8|8487.6|8475.6|8478.5|8466.5|0
1651542300000|2022-05-03 01:45:00|8481.6|8469.6|8496.6|8484.6|8496.6|8484.6|8480.7|8468.7|0
1651542600000|2022-05-03 01:50:00|8497.5|8485.5|8501.1|8489.1|8508|8496|8497.5|8485.5|0
1651542900000|2022-05-03 01:55:00|8500.3|8488.3|8503.4|8491.4|8503.4|8491.4|8496.6|8484.6|0
1651543200000|2022-05-03 02:00:00|8504.3|8492.3|8520.5|8508.5|8522.7|8510.7|8503.4|8491.4|0
1651543500000|2022-05-03 02:05:00|8520.4|8508.4|8520.4|8508.4|8522.7|8510.7|8515.9|8503.9|0
1651543800000|2022-05-03 02:10:00|8519.6|8507.6|8515.9|8503.9|8519.6|8507.6|8515.9|8503.9|0
1651544100000|2022-05-03 02:15:00|8518.4|8506.4|8527.5|8515.5|8527.5|8515.5|8516.2|8504.2|0
1651544400000|2022-05-03 02:20:00|8527.4|8515.4|8529.6|8517.6|8529.7|8517.7|8521.9|8509.9|0
1651544700000|2022-05-03 02:25:00|8528.5|8516.5|8527.4|8515.4|8528.5|8516.5|8525.2|8513.2|0
1651545000000|2022-05-03 02:30:00|8527.1|8515.1|8529.4|8517.4|8529.4|8517.4|8522.6|8510.6|0
1651545300000|2022-05-03 02:35:00|8528.9|8516.9|8527.1|8515.1|8529.4|8517.4|8522.6|8510.6|0
1651545600000|2022-05-03 02:40:00|8526.2|8514.2|8528.3|8516.3|8529.4|8517.4|8524.8|8512.8|0
1651545900000|2022-05-03 02:45:00|8529.7|8517.7|8529.8|8517.8|8529.8|8517.8|8527.4|8515.4|0
1651546200000|2022-05-03 02:50:00|8527.6|8515.6|8534.6|8522.6|8536.9|8524.9|8527.5|8515.5|0
1651546500000|2022-05-03 02:55:00|8536.8|8524.8|8532.2|8520.2|8536.9|8524.9|8530|8518|0
1651546800000|2022-05-03 03:00:00|8531.1|8519.1|8531.9|8519.9|8534.2|8522.2|8529.7|8517.7|0
1651547100000|2022-05-03 03:05:00|8532.3|8520.3|8531.8|8519.8|8534.1|8522.1|8529.5|8517.5|0
1651547400000|2022-05-03 03:10:00|8532.7|8520.7|8534.1|8522.1|8538.6|8526.6|8531.8|8519.8|0
1651547700000|2022-05-03 03:15:00|8534.9|8522.9|8532.8|8520.8|8536.3|8524.3|8531.7|8519.7|0
1651548000000|2022-05-03 03:20:00|8532.4|8520.4|8532.8|8520.8|8536.2|8524.2|8531.7|8519.7|0
1651548300000|2022-05-03 03:25:00|8532.4|8520.4|8529.4|8517.4|8532.4|8520.4|8529.4|8517.4|0
1651548600000|2022-05-03 03:30:00|8529.5|8517.5|8527.2|8515.2|8529.6|8517.6|8527.2|8515.2|0
1651548900000|2022-05-03 03:35:00|8527.3|8515.3|8529.5|8517.5|8531.8|8519.8|8527.2|8515.2|0
1651549200000|2022-05-03 03:40:00|8527.2|8515.2|8526.1|8514.1|8527.3|8515.3|8523.8|8511.8|0
1651549500000|2022-05-03 03:45:00|8526.4|8514.4|8527.1|8515.1|8530.5|8518.5|8524.8|8512.8|0
1651549800000|2022-05-03 03:50:00|8526.2|8514.2|8524.8|8512.8|8527.1|8515.1|8523.7|8511.7|0
1651550100000|2022-05-03 03:55:00|8524.4|8512.4|8522.6|8510.6|8524.8|8512.8|8520.3|8508.3|0
1651550400000|2022-05-03 04:00:00|8524.9|8512.9|8520.3|8508.3|8525|8513|8518|8506|0
1651550700000|2022-05-03 04:05:00|8520.4|8508.4|8524.9|8512.9|8524.9|8512.9|8520.3|8508.3|0
1651551000000|2022-05-03 04:10:00|8525|8513|8524.9|8512.9|8525|8513|8524.9|8512.9|0
1651551300000|2022-05-03 04:15:00|8525|8513|8524.9|8512.9|8527.2|8515.2|8524.8|8512.8|0
1651551600000|2022-05-03 04:20:00|8527.1|8515.1|8524.9|8512.9|8527.1|8515.1|8524.8|8512.8|0
1651551900000|2022-05-03 04:25:00|8524.8|8512.8|8522.6|8510.6|8524.9|8512.9|8522.6|8510.6|0
1651552200000|2022-05-03 04:30:00|8524.8|8512.8|8531.7|8519.7|8531.7|8519.7|8520.3|8508.3|0
1651552500000|2022-05-03 04:35:00|8529.5|8517.5|8531.7|8519.7|8531.7|8519.7|8529.4|8517.4|0
1651552800000|2022-05-03 04:40:00|8530.8|8518.8|8530.8|8518.8|8530.9|8518.9|8526.3|8514.3|0
1651553100000|2022-05-03 04:45:00|8530.7|8518.7|8523.9|8511.9|8530.8|8518.8|8523.9|8511.9|0
1651553400000|2022-05-03 04:50:00|8524|8512|8521.7|8509.7|8529.6|8517.6|8519.4|8507.4|0
1651553700000|2022-05-03 04:55:00|8521.3|8509.3|8515|8503|8521.3|8509.3|8515|8503|0
1651554000000|2022-05-03 05:00:00|8514.1|8502.1|8516.1|8504.1|8517.3|8505.3|8512.7|8500.7|0
1651554300000|2022-05-03 05:05:00|8515.7|8503.7|8526.3|8514.3|8526.3|8514.3|8515|8503|0
1651554600000|2022-05-03 05:10:00|8525.9|8513.9|8530.9|8518.9|8533.1|8521.1|8524.1|8512.1|0
1651554900000|2022-05-03 05:15:00|8531|8519|8537.7|8525.7|8540|8528|8531|8519|0
1651555200000|2022-05-03 05:20:00|8537.6|8525.6|8536.5|8524.5|8538.8|8526.8|8535.3|8523.3|0
1651555500000|2022-05-03 05:25:00|8537.6|8525.6|8541.7|8529.7|8541.7|8529.7|8532.7|8520.7|0
1651555800000|2022-05-03 05:30:00|8540.9|8528.9|8541.7|8529.7|8542.8|8530.8|8534.9|8522.9|0
1651556100000|2022-05-03 05:35:00|8541.3|8529.3|8541.7|8529.7|8544|8532|8538.3|8526.3|0
1651556400000|2022-05-03 05:40:00|8542.1|8530.1|8534.9|8522.9|8544|8532|8534.9|8522.9|0
1651556700000|2022-05-03 05:45:00|8536|8524|8528.1|8516.1|8536|8524|8525.7|8513.7|0
1651557000000|2022-05-03 05:50:00|8528|8516|8534.8|8522.8|8537.1|8525.1|8528|8516|0
1651557300000|2022-05-03 05:55:00|8534.9|8522.9|8532.6|8520.6|8536|8524|8530.3|8518.3|0
1651557600000|2022-05-03 06:00:00|8530.4|8518.4|8487.1|8482.1|8530.4|8518.4|8487.1|8482.1|35
1651557900000|2022-05-03 06:05:00|8486.6|8481.6|8480.1|8475.1|8487.1|8482.1|8476.1|8471.1|17
1651558200000|2022-05-03 06:10:00|8481.1|8476.1|8485.1|8480.1|8487.6|8482.6|8480.1|8475.1|23
1651558500000|2022-05-03 06:15:00|8484.6|8479.6|8489.6|8484.6|8492.1|8487.1|8480.6|8475.6|11
1651558800000|2022-05-03 06:20:00|8490.1|8485.1|8485.6|8480.6|8491.6|8486.6|8484.6|8479.6|26
1651559100000|2022-05-03 06:25:00|8486.1|8481.1|8490.6|8485.6|8491.1|8486.1|8485.1|8480.1|10
1651559400000|2022-05-03 06:30:00|8491.1|8486.1|8488.1|8483.1|8493.1|8488.1|8482.1|8477.1|30
1651559700000|2022-05-03 06:35:00|8487.6|8482.6|8490.1|8485.1|8492.6|8487.6|8484.1|8479.1|13
1651560000000|2022-05-03 06:40:00|8490.6|8485.6|8495.6|8490.6|8496.1|8491.1|8490.1|8485.1|5
1651560300000|2022-05-03 06:45:00|8496.1|8491.1|8496.1|8491.1|8496.6|8491.6|8492.1|8487.1|14
1651560600000|2022-05-03 06:50:00|8496.6|8491.6|8498.1|8493.1|8501.6|8496.6|8494.1|8489.1|19
1651560900000|2022-05-03 06:55:00|8498.6|8493.6|8496.1|8491.1|8500.1|8495.1|8485.1|8480.1|28
1651561200000|2022-05-03 07:00:00|8499.6|8494.6|8481.1|8476.1|8519.1|8514.1|8480.6|8475.6|834
1651561500000|2022-05-03 07:05:00|8481.6|8476.6|8521.1|8516.1|8526.1|8521.1|8479.6|8474.6|394
1651561800000|2022-05-03 07:10:00|8521.6|8516.6|8508.6|8503.6|8530.6|8525.6|8501.6|8496.6|205
1651562100000|2022-05-03 07:15:00|8507.6|8502.6|8503.6|8498.6|8510.1|8505.1|8492.1|8487.1|186
1651562400000|2022-05-03 07:20:00|8502.6|8497.6|8525.1|8520.1|8525.1|8520.1|8501.6|8496.6|108
1651562700000|2022-05-03 07:25:00|8526.6|8521.6|8526.6|8521.6|8529.1|8524.1|8514.1|8509.1|183
1651563000000|2022-05-03 07:30:00|8526.1|8521.1|8533.6|8528.6|8533.6|8528.6|8518.6|8513.6|111
1651563300000|2022-05-03 07:35:00|8534.1|8529.1|8533.6|8528.6|8539.6|8534.6|8530.6|8525.6|128
1651563600000|2022-05-03 07:40:00|8532|8527|8535.5|8530.5|8543|8538|8530|8525|158
1651563900000|2022-05-03 07:45:00|8536|8531|8535|8530|8541|8536|8529|8524|152
1651564200000|2022-05-03 07:50:00|8534.5|8529.5|8555.5|8550.5|8556|8551|8533.5|8528.5|145
1651564500000|2022-05-03 07:55:00|8556|8551|8557|8552|8558.5|8553.5|8551|8546|101
1651564800000|2022-05-03 08:00:00|8557.5|8552.5|8572|8567|8573.5|8568.5|8555|8550|191
1651565100000|2022-05-03 08:05:00|8572.5|8567.5|8575|8570|8576|8571|8567.5|8562.5|160
1651565400000|2022-05-03 08:10:00|8574.5|8569.5|8575.5|8570.5|8580.5|8575.5|8572.5|8567.5|135
1651565700000|2022-05-03 08:15:00|8576|8571|8566|8561|8581.5|8576.5|8566|8561|104
1651566000000|2022-05-03 08:20:00|8566.5|8561.5|8580.5|8575.5|8584|8579|8566.5|8561.5|90
1651566300000|2022-05-03 08:25:00|8579|8574|8573.5|8568.5|8584.5|8579.5|8573|8568|85
1651566600000|2022-05-03 08:30:00|8574|8569|8571.5|8566.5|8578.5|8573.5|8571|8566|81
1651566900000|2022-05-03 08:35:00|8571|8566|8572|8567|8575.5|8570.5|8570|8565|85
1651567200000|2022-05-03 08:40:00|8572.5|8567.5|8572|8567|8575.5|8570.5|8565|8560|109
1651567500000|2022-05-03 08:45:00|8572.5|8567.5|8570|8565|8574|8569|8567.5|8562.5|90
1651567800000|2022-05-03 08:50:00|8569.5|8564.5|8577|8572|8577.5|8572.5|8569.5|8564.5|96
1651568100000|2022-05-03 08:55:00|8577.5|8572.5|8570|8565|8579|8574|8570|8565|43
1651568400000|2022-05-03 09:00:00|8569.5|8564.5|8570|8565|8573|8568|8566.5|8561.5|48
1651568700000|2022-05-03 09:05:00|8570.5|8565.5|8568.5|8563.5|8570.5|8565.5|8561.5|8556.5|106
1651569000000|2022-05-03 09:10:00|8569|8564|8570|8565|8575.5|8570.5|8562|8557|172
1651569300000|2022-05-03 09:15:00|8569.5|8564.5|8568|8563|8573.5|8568.5|8567.5|8562.5|96
1651569600000|2022-05-03 09:20:00|8568.5|8563.5|8571|8566|8573.5|8568.5|8567|8562|88
1651569900000|2022-05-03 09:25:00|8570.5|8565.5|8565|8560|8571|8566|8563|8558|46
1651570200000|2022-05-03 09:30:00|8564.5|8559.5|8565.5|8560.5|8565.5|8560.5|8561|8556|66
1651570500000|2022-05-03 09:35:00|8565|8560|8569|8564|8571.5|8566.5|8563.5|8558.5|52
1651570800000|2022-05-03 09:40:00|8569.5|8564.5|8573|8568|8575.5|8570.5|8569|8564|30
1651571100000|2022-05-03 09:45:00|8573.5|8568.5|8580|8575|8581.5|8576.5|8572|8567|88
1651571400000|2022-05-03 09:50:00|8580.5|8575.5|8579|8574|8582|8577|8576|8571|41
1651571700000|2022-05-03 09:55:00|8579.5|8574.5|8574.5|8569.5|8581|8576|8569|8564|93
1651572000000|2022-05-03 10:00:00|8574|8569|8575.5|8570.5|8575.5|8570.5|8572|8567|70
1651572300000|2022-05-03 10:05:00|8576|8571|8569|8564|8577|8572|8563.5|8558.5|75
1651572600000|2022-05-03 10:10:00|8568.5|8563.5|8565|8560|8568.5|8563.5|8559|8554|87
1651572900000|2022-05-03 10:15:00|8564.5|8559.5|8553.5|8548.5|8567|8562|8552.5|8547.5|40
1651573200000|2022-05-03 10:20:00|8554|8549|8549|8544|8554|8549|8539.5|8534.5|131
1651573500000|2022-05-03 10:25:00|8548.5|8543.5|8541|8536|8549.5|8544.5|8538.5|8533.5|133
1651573800000|2022-05-03 10:30:00|8540.5|8535.5|8544|8539|8544|8539|8535.5|8530.5|59
1651574100000|2022-05-03 10:35:00|8544.5|8539.5|8544|8539|8549|8544|8541|8536|53
1651574400000|2022-05-03 10:40:00|8544.5|8539.5|8535|8530|8546|8541|8534.5|8529.5|96
1651574700000|2022-05-03 10:45:00|8535.5|8530.5|8535|8530|8536|8531|8530.5|8525.5|80
1651575000000|2022-05-03 10:50:00|8535.5|8530.5|8535|8530|8535.5|8530.5|8531|8526|47
1651575300000|2022-05-03 10:55:00|8534.5|8529.5|8535.5|8530.5|8539|8534|8533.5|8528.5|82
1651575600000|2022-05-03 11:00:00|8536.5|8531.5|8543.5|8538.5|8543.5|8538.5|8534.5|8529.5|79
1651575900000|2022-05-03 11:05:00|8544.5|8539.5|8543|8538|8545|8540|8539|8534|56
1651576200000|2022-05-03 11:10:00|8543.5|8538.5|8546|8541|8548|8543|8542|8537|27
1651576500000|2022-05-03 11:15:00|8546.5|8541.5|8545.5|8540.5|8551.5|8546.5|8545|8540|63
1651576800000|2022-05-03 11:20:00|8546|8541|8550|8545|8550.5|8545.5|8544|8539|38
1651577100000|2022-05-03 11:25:00|8550.5|8545.5|8560.5|8555.5|8560.5|8555.5|8548.5|8543.5|71
1651577400000|2022-05-03 11:30:00|8560|8555|8554|8549|8566|8561|8553|8548|51
1651577700000|2022-05-03 11:35:00|8553.5|8548.5|8559|8554|8559.5|8554.5|8553.5|8548.5|30
1651578000000|2022-05-03 11:40:00|8558.2|8553.2|8554.7|8549.7|8559.7|8554.7|8553.7|8548.7|20
1651578300000|2022-05-03 11:45:00|8555.2|8550.2|8559.2|8554.2|8559.2|8554.2|8553.2|8548.2|69
1651578600000|2022-05-03 11:50:00|8559.7|8554.7|8559.2|8554.2|8560.2|8555.2|8555.7|8550.7|38
1651578900000|2022-05-03 11:55:00|8559.7|8554.7|8556.7|8551.7|8563.7|8558.7|8555.7|8550.7|29
1651579200000|2022-05-03 12:00:00|8556.2|8551.2|8566.7|8561.7|8566.7|8561.7|8556.2|8551.2|34
1651579500000|2022-05-03 12:05:00|8567.2|8562.2|8564.2|8559.2|8568.2|8563.2|8560.2|8555.2|41
1651579800000|2022-05-03 12:10:00|8564.7|8559.7|8562.7|8557.7|8567.7|8562.7|8561.7|8556.7|45
1651580100000|2022-05-03 12:15:00|8563.2|8558.2|8564.7|8559.7|8567.2|8562.2|8561.2|8556.2|86
1651580400000|2022-05-03 12:20:00|8566.2|8561.2|8569.7|8564.7|8570.2|8565.2|8564.7|8559.7|42
1651580700000|2022-05-03 12:25:00|8569.2|8564.2|8573.2|8568.2|8574.7|8569.7|8568.7|8563.7|43
1651581000000|2022-05-03 12:30:00|8573.7|8568.7|8574.2|8569.2|8575.7|8570.7|8566.2|8561.2|104
1651581300000|2022-05-03 12:35:00|8574.7|8569.7|8578.7|8573.7|8581.7|8576.7|8573.2|8568.2|93
1651581600000|2022-05-03 12:40:00|8579.2|8574.2|8580.2|8575.2|8581.7|8576.7|8576.7|8571.7|40
1651581900000|2022-05-03 12:45:00|8580.7|8575.7|8579.7|8574.7|8581.7|8576.7|8577.2|8572.2|41
1651582200000|2022-05-03 12:50:00|8580.2|8575.2|8574.2|8569.2|8582.2|8577.2|8571.7|8566.7|20
1651582500000|2022-05-03 12:55:00|8574.7|8569.7|8569.7|8564.7|8578.7|8573.7|8568.7|8563.7|54
1651582800000|2022-05-03 13:00:00|8570.2|8565.2|8569.2|8564.2|8570.7|8565.7|8563.7|8558.7|63
1651583100000|2022-05-03 13:05:00|8569.7|8564.7|8573.7|8568.7|8574.2|8569.2|8567.2|8562.2|66
1651583400000|2022-05-03 13:10:00|8573.2|8568.2|8563.7|8558.7|8574.2|8569.2|8563.2|8558.2|91
1651583700000|2022-05-03 13:15:00|8564.2|8559.2|8567.2|8562.2|8570.2|8565.2|8563.2|8558.2|92
1651584000000|2022-05-03 13:20:00|8567.7|8562.7|8563.2|8558.2|8568.7|8563.7|8559.7|8554.7|105
1651584300000|2022-05-03 13:25:00|8562.7|8557.7|8567.2|8562.2|8567.7|8562.7|8559.2|8554.2|112
1651584600000|2022-05-03 13:30:00|8567.7|8562.7|8562.7|8557.7|8569.2|8564.2|8552.2|8547.2|217
1651584900000|2022-05-03 13:35:00|8562.2|8557.2|8553.2|8548.2|8568.2|8563.2|8547.7|8542.7|222
1651585200000|2022-05-03 13:40:00|8554.2|8549.2|8548.2|8543.2|8561.7|8556.7|8547.7|8542.7|129
1651585500000|2022-05-03 13:45:00|8547.7|8542.7|8546.2|8541.2|8551.7|8546.7|8541.2|8536.2|161
1651585800000|2022-05-03 13:50:00|8546.7|8541.7|8554.2|8549.2|8556.2|8551.2|8544.2|8539.2|114
1651586100000|2022-05-03 13:55:00|8555.2|8550.2|8555.7|8550.7|8560.7|8555.7|8551.7|8546.7|123
1651586400000|2022-05-03 14:00:00|8557.2|8552.2|8561.2|8556.2|8564.7|8559.7|8557.2|8552.2|124
1651586700000|2022-05-03 14:05:00|8561.7|8556.7|8546.7|8541.7|8565.2|8560.2|8545.7|8540.7|139
1651587000000|2022-05-03 14:10:00|8547.4|8542.4|8566.4|8561.4|8568.4|8563.4|8546.4|8541.4|141
1651587300000|2022-05-03 14:15:00|8565.9|8560.9|8561.9|8556.9|8566.9|8561.9|8556.4|8551.4|117
1651587600000|2022-05-03 14:20:00|8562.4|8557.4|8563.9|8558.9|8565.9|8560.9|8558.9|8553.9|58
1651587900000|2022-05-03 14:25:00|8564.4|8559.4|8567.4|8562.4|8571.4|8566.4|8563.9|8558.9|135
1651588200000|2022-05-03 14:30:00|8566.9|8561.9|8572.9|8567.9|8572.9|8567.9|8564.9|8559.9|176
1651588500000|2022-05-03 14:35:00|8573.4|8568.4|8566.9|8561.9|8574.9|8569.9|8566.4|8561.4|93
1651588800000|2022-05-03 14:40:00|8567.4|8562.4|8558.9|8553.9|8568.9|8563.9|8558.4|8553.4|107
1651589100000|2022-05-03 14:45:00|8558.4|8553.4|8557.9|8552.9|8560.9|8555.9|8554.4|8549.4|67
1651589400000|2022-05-03 14:50:00|8558.4|8553.4|8570.4|8565.4|8572.9|8567.9|8557.9|8552.9|135
1651589700000|2022-05-03 14:55:00|8570.9|8565.9|8573.9|8568.9|8578.9|8573.9|8570.4|8565.4|136
1651590000000|2022-05-03 15:00:00|8574.4|8569.4|8579.4|8574.4|8579.4|8574.4|8572.4|8567.4|146
1651590300000|2022-05-03 15:05:00|8579.9|8574.9|8581.9|8576.9|8586.4|8581.4|8577.4|8572.4|164
1651590600000|2022-05-03 15:10:00|8582.4|8577.4|8579.4|8574.4|8583.4|8578.4|8576.4|8571.4|119
1651590900000|2022-05-03 15:15:00|8580.9|8575.9|8578.9|8573.9|8583.9|8578.9|8576.4|8571.4|146
1651591200000|2022-05-03 15:20:00|8578.4|8573.4|8587.4|8582.4|8587.4|8582.4|8578.4|8573.4|347
1651591500000|2022-05-03 15:25:00|8586.4|8581.4|8578.9|8573.9|8587.4|8582.4|8572.9|8567.9|666
1651591800000|2022-05-03 15:30:00|8579.9|8572.9|8595.9|8589.9|8604.9|8598.9|8578.9|8572.9|904
1651592100000|2022-05-03 15:35:00|8596.9|8591.9|8581.9|8574.9|8599.9|8592.9|8580.9|8574.9|219
1651592400000|2022-05-03 15:40:00|8582.9|8575.9|8587.9|8580.9|8591.9|8585.9|8577.9|8571.9|116
1651592700000|2022-05-03 15:45:00|8586.9|8581.9|8585.9|8578.9|8588.9|8582.9|8581.9|8575.9|21
1651593000000|2022-05-03 15:50:00|8586.9|8579.9|8583.9|8577.9|8586.9|8579.9|8581.9|8573.9|16
1651593300000|2022-05-03 15:55:00|8584.9|8576.9|8588.9|8582.9|8591.9|8584.9|8581.9|8574.9|12
1651593600000|2022-05-03 16:00:00|8587.9|8581.9|8600.9|8594.9|8601.9|8594.9|8587.9|8581.9|13
1651593900000|2022-05-03 16:05:00|8599.9|8592.9|8576.9|8569.9|8599.9|8592.9|8574.9|8567.9|63
1651594200000|2022-05-03 16:10:00|8577.9|8568.9|8587.9|8580.9|8587.9|8580.9|8575.9|8568.9|14
1651594500000|2022-05-03 16:15:00|8586.9|8579.9|8586.9|8579.9|8589.9|8582.9|8584.9|8576.9|17
1651594800000|2022-05-03 16:20:00|8587.9|8580.9|8590.9|8583.9|8591.9|8584.9|8586.9|8579.9|20
1651595100000|2022-05-03 16:25:00|8591.9|8584.9|8586.9|8579.9|8593.9|8587.9|8586.9|8578.9|18
1651595400000|2022-05-03 16:30:00|8585.9|8578.9|8584.9|8577.9|8585.9|8578.9|8578.9|8571.9|20
1651595700000|2022-05-03 16:35:00|8585.9|8578.9|8586.9|8579.9|8590.9|8583.9|8582.9|8575.9|0
1651596000000|2022-05-03 16:40:00|8587.9|8580.9|8588.9|8581.9|8590.9|8583.9|8585.9|8578.9|7
1651596300000|2022-05-03 16:45:00|8587.9|8582.9|8585.9|8578.9|8592.9|8585.9|8583.9|8576.9|16
1651596600000|2022-05-03 16:50:00|8584.9|8577.9|8584.9|8578.9|8588.9|8581.9|8583.9|8577.9|14
1651596900000|2022-05-03 16:55:00|8583.9|8577.9|8590.9|8581.9|8591.9|8583.9|8579.9|8572.9|16
1651597200000|2022-05-03 17:00:00|8591.9|8582.9|8589.9|8581.9|8599.9|8592.9|8589.9|8580.9|23
1651597500000|2022-05-03 17:05:00|8591.9|8582.9|8596.9|8587.9|8598.9|8590.9|8588.9|8579.9|8
1651597800000|2022-05-03 17:10:00|8597.9|8588.9|8604.9|8595.9|8604.9|8596.9|8593.9|8584.9|23
1651598100000|2022-05-03 17:15:00|8605.9|8596.9|8603.9|8594.9|8606.9|8600.9|8602.9|8593.9|7
1651598400000|2022-05-03 17:20:00|8604.9|8595.9|8601.9|8592.9|8610.9|8603.9|8598.9|8589.9|8
1651598700000|2022-05-03 17:25:00|8600.9|8591.9|8602.9|8595.9|8602.9|8595.9|8592.9|8585.9|82
1651599000000|2022-05-03 17:30:00|8603.9|8596.9|8606.9|8597.9|8609.9|8601.9|8600.9|8593.9|12
1651599300000|2022-05-03 17:35:00|8605.9|8596.9|8608.9|8598.9|8609.9|8599.9|8600.9|8592.9|6
1651599600000|2022-05-03 17:40:00|8607.9|8597.9|8607.9|8597.9|8607.9|8599.9|8603.9|8594.9|10
1651599900000|2022-05-03 17:45:00|8609.9|8599.9|8606.9|8598.9|8609.9|8599.9|8605.9|8595.9|5
1651600200000|2022-05-03 17:50:00|8604.9|8597.9|8605.9|8594.9|8606.9|8597.9|8603.9|8592.9|17
1651600500000|2022-05-03 17:55:00|8603.9|8593.4|8606.4|8594.4|8606.4|8598.9|8600.9|8592.9|13
1651600800000|2022-05-03 18:00:00|8606.3|8594.3|8594.6|8582.6|8606.4|8594.4|8594.6|8582.6|0
1651601100000|2022-05-03 18:05:00|8592.3|8580.3|8594.5|8582.5|8594.6|8582.6|8587.6|8575.6|0
1651601400000|2022-05-03 18:10:00|8592.3|8580.3|8581.9|8569.9|8592.3|8580.3|8581.8|8569.8|0
1651601700000|2022-05-03 18:15:00|8581.8|8569.8|8575.3|8563.3|8581.8|8569.8|8572.9|8560.9|0
1651602000000|2022-05-03 18:20:00|8575.2|8563.2|8575.3|8563.3|8577.6|8565.6|8570.5|8558.5|0
1651602300000|2022-05-03 18:25:00|8575.2|8563.2|8570.9|8558.9|8575.5|8563.5|8568.3|8556.3|0
1651602600000|2022-05-03 18:30:00|8570.8|8558.8|8583.8|8571.8|8584.9|8572.9|8570.8|8558.8|500
1651602900000|2022-05-03 18:35:00|8582.6|8570.6|8580.1|8568.1|8596.6|8584.6|8577.8|8565.8|0
1651603200000|2022-05-03 18:40:00|8577.8|8565.8|8582.2|8570.2|8588|8576|8562.2|8550.2|0
1651603500000|2022-05-03 18:45:00|8583.3|8571.3|8588.1|8576.1|8590.4|8578.4|8571.4|8559.4|0
1651603800000|2022-05-03 18:50:00|8588|8576|8595.1|8583.1|8602.2|8590.2|8585.7|8573.7|0
1651604100000|2022-05-03 18:55:00|8595.2|8583.2|8611.3|8599.3|8611.4|8599.4|8592.7|8580.7|0
1651604400000|2022-05-03 19:00:00|8611.4|8599.4|8606.5|8594.5|8613.6|8601.6|8604.2|8592.2|0
1651604700000|2022-05-03 19:05:00|8606.6|8594.6|8616.5|8604.5|8621.2|8609.2|8606.5|8594.5|0
1651605000000|2022-05-03 19:10:00|8616.6|8604.6|8616.5|8604.5|8621.2|8609.2|8614.1|8602.1|0
1651605300000|2022-05-03 19:15:00|8616.6|8604.6|8602.3|8590.3|8618.9|8606.9|8601.1|8589.1|0
1651605600000|2022-05-03 19:20:00|8604.6|8592.6|8602.1|8590.1|8611.8|8599.8|8592.7|8580.7|0
1651605900000|2022-05-03 19:25:00|8602.2|8590.2|8602.1|8590.1|8606.8|8594.8|8595.1|8583.1|0
1651606200000|2022-05-03 19:30:00|8602.2|8590.2|8604.7|8592.7|8609.3|8597.3|8595.1|8583.1|0
1651606500000|2022-05-03 19:35:00|8606.9|8594.9|8590.5|8578.5|8607|8595|8588.1|8576.1|0
1651606800000|2022-05-03 19:40:00|8588.2|8576.2|8578.8|8566.8|8588.2|8576.2|8572.9|8560.9|0
1651607100000|2022-05-03 19:45:00|8576.5|8564.5|8579|8567|8590.6|8578.6|8571.8|8559.8|0
1651607400000|2022-05-03 19:50:00|8579.2|8567.2|8595.8|8583.8|8600.4|8588.4|8574.1|8562.1|0
1651607700000|2022-05-03 19:55:00|8595.9|8583.9|8601.7|8589.7|8605.2|8593.2|8595.6|8583.6|0
1651608000000|2022-05-03 20:00:00|8608.9|8596.9|8623.9|8611.9|8623.9|8611.9|8604.3|8592.3|0
1651608300000|2022-05-03 20:05:00|8624.4|8612.4|8619.4|8607.4|8633|8621|8619.4|8607.4|0
1651608600000|2022-05-03 20:10:00|8619.8|8607.8|8613.2|8601.2|8629.9|8617.9|8610.7|8598.7|0
1651608900000|2022-05-03 20:15:00|8613.7|8601.7|8614.1|8602.1|8619.4|8607.4|8610.6|8598.6|0
1651609200000|2022-05-03 20:20:00|8613.9|8601.9|8608.1|8596.1|8614.3|8602.3|8603.9|8591.9|0
1651609500000|2022-05-03 20:25:00|8607.9|8595.9|8609.7|8597.7|8612.2|8600.2|8607.2|8595.2|0
1651609800000|2022-05-03 20:30:00|8609.5|8597.5|8607.4|8595.4|8612.2|8600.2|8603.7|8591.7|0
1651610100000|2022-05-03 20:35:00|8607.6|8595.6|8607.9|8595.9|8609.5|8597.5|8606.2|8594.2|0
1651610400000|2022-05-03 20:40:00|8607.8|8595.8|8608.5|8596.5|8610.4|8598.4|8606.7|8594.7|0
1651610700000|2022-05-03 20:45:00|8608.6|8596.6|8608.3|8596.3|8612.5|8600.5|8606.2|8594.2|0
1651611000000|2022-05-03 20:50:00|8608.1|8596.1|8607.6|8595.6|8609.7|8597.7|8606.2|8594.2|0
1651611300000|2022-05-03 20:55:00|8607.4|8595.4|8614.8|8602.8|8615|8603|8607.4|8595.4|0
1651611600000|2022-05-03 21:00:00|8614.1|8602.1|8615.7|8603.7|8615.7|8603.7|8613.6|8601.6|0
1651611900000|2022-05-03 21:05:00|8616.2|8604.2|8617.8|8605.8|8617.8|8605.8|8615.5|8603.5|0
1651612200000|2022-05-03 21:10:00|8617.3|8605.3|8616.9|8604.9|8617.3|8605.3|8616.4|8604.4|0
1651612500000|2022-05-03 21:15:00|8616.6|8604.6|8616.9|8604.9|8617.1|8605.1|8616.6|8604.6|0
1651612800000|2022-05-03 21:20:00|8616.6|8604.6|8617|8605|8617.2|8605.2|8616.6|8604.6|0
1651613100000|2022-05-03 21:25:00|8616.8|8604.8|8617|8605|8617|8605|8616.8|8604.8|0
1651613400000|2022-05-03 21:30:00|8616.8|8604.8|8616.3|8604.3|8616.8|8604.8|8616.3|8604.3|0
1651613700000|2022-05-03 21:35:00|8616.1|8604.1|8617.2|8605.2|8617.2|8605.2|8616.1|8604.1|0
1651614000000|2022-05-03 21:40:00|8617.5|8605.5|8616.3|8604.3|8618.4|8606.4|8614.5|8602.5|0
1651614300000|2022-05-03 21:45:00|8616.8|8604.8|8615.4|8603.4|8617|8605|8615.4|8603.4|0
1651614600000|2022-05-03 21:50:00|8615.8|8603.8|8616.5|8604.5|8617.2|8605.2|8615.4|8603.4|0
1651614900000|2022-05-03 21:55:00|8616.3|8604.3|8616.8|8604.8|8617.2|8605.2|8616.3|8604.3|0
1651615200000|2022-05-03 22:00:00|8616.6|8604.6|8608.4|8596.4|8616.6|8604.6|8607.5|8595.5|0
1651615500000|2022-05-03 22:05:00|8608.5|8596.5|8613.3|8601.3|8614.9|8602.9|8608.5|8596.5|0
1651615800000|2022-05-03 22:10:00|8614|8602|8617.2|8605.2|8618.2|8606.2|8613.5|8601.5|0
1651616100000|2022-05-03 22:15:00|8617|8605|8614.9|8602.9|8619.5|8607.5|8614.4|8602.4|0
1651616400000|2022-05-03 22:20:00|8614.7|8602.7|8618.8|8606.8|8619.8|8607.8|8614.7|8602.7|0
1651616700000|2022-05-03 22:25:00|8619.1|8607.1|8619.3|8607.3|8622.5|8610.5|8618.1|8606.1|0
1651617000000|2022-05-03 22:30:00|8619.5|8607.5|8618.1|8606.1|8620.2|8608.2|8617|8605|0
1651617300000|2022-05-03 22:35:00|8618.6|8606.6|8616.5|8604.5|8620.2|8608.2|8616.5|8604.5|0
1651617600000|2022-05-03 22:40:00|8617|8605|8616.5|8604.5|8619.5|8607.5|8616.5|8604.5|0
1651617900000|2022-05-03 22:45:00|8616.3|8604.3|8616.5|8604.5|8618.1|8606.1|8614.4|8602.4|0
1651618200000|2022-05-03 22:50:00|8616.3|8604.3|8616|8604|8617|8605|8615.6|8603.6|0
1651618500000|2022-05-03 22:55:00|8616.1|8604.1|8612.8|8600.8|8617|8605|8612.8|8600.8|0
1651618800000|2022-05-03 23:00:00|8613.3|8601.3|8615.6|8603.6|8615.6|8603.6|8611.4|8599.4|0
1651619100000|2022-05-03 23:05:00|8615.1|8603.1|8612.8|8600.8|8615.6|8603.6|8611.9|8599.9|0
1651619400000|2022-05-03 23:10:00|8613.3|8601.3|8614.4|8602.4|8615.6|8603.6|8612.8|8600.8|0
1651619700000|2022-05-03 23:15:00|8614.7|8602.7|8615.1|8603.1|8617|8605|8614.4|8602.4|0
1651620000000|2022-05-03 23:20:00|8615.6|8603.6|8614.4|8602.4|8617|8605|8614.4|8602.4|0
1651620300000|2022-05-03 23:25:00|8614.5|8602.5|8614.4|8602.4|8615.6|8603.6|8614.4|8602.4|0
1651620600000|2022-05-03 23:30:00|8614.7|8602.7|8616.5|8604.5|8617.4|8605.4|8614|8602|0
1651620900000|2022-05-03 23:35:00|8616.7|8604.7|8616.5|8604.5|8617|8605|8614.4|8602.4|0
1651621200000|2022-05-03 23:40:00|8616.3|8604.3|8616|8604|8617|8605|8615.8|8603.8|0
1651621500000|2022-05-03 23:45:00|8615.8|8603.8|8620.7|8608.7|8621.1|8609.1|8614.9|8602.9|0
1651621800000|2022-05-03 23:50:00|8620.9|8608.9|8618.6|8606.6|8623.7|8611.7|8618.6|8606.6|0
1651622100000|2022-05-03 23:55:00|8618.8|8606.8|8618.6|8606.6|8619.3|8607.3|8616.5|8604.5|0
1651622400000|2022-05-04 00:00:00|8618.4|8606.4|8610.7|8598.7|8618.6|8606.6|8610.3|8598.3|0
1651622700000|2022-05-04 00:05:00|8610.1|8598.1|8613.8|8601.8|8613.8|8601.8|8610.1|8598.1|0
1651623000000|2022-05-04 00:10:00|8613.7|8601.7|8613.3|8601.3|8616.8|8604.8|8612.8|8600.8|0
1651623300000|2022-05-04 00:15:00|8613.5|8601.5|8607.2|8595.2|8613.8|8601.8|8600.4|8588.4|0
1651623600000|2022-05-04 00:20:00|8606.1|8594.1|8604.8|8592.8|8607.2|8595.2|8604.8|8592.8|0
1651623900000|2022-05-04 00:25:00|8602.6|8590.6|8602.6|8590.6|8607.2|8595.2|8600.3|8588.3|0
1651624200000|2022-05-04 00:30:00|8603.7|8591.7|8602.6|8590.6|8604.8|8592.8|8600.3|8588.3|0
1651624500000|2022-05-04 00:35:00|8603.8|8591.8|8604.9|8592.9|8607.2|8595.2|8603.8|8591.8|0
1651624800000|2022-05-04 00:40:00|8607.2|8595.2|8604.9|8592.9|8609.5|8597.5|8602.6|8590.6|0
1651625100000|2022-05-04 00:45:00|8607.1|8595.1|8604.9|8592.9|8609.5|8597.5|8604.9|8592.9|0
1651625400000|2022-05-04 00:50:00|8603.8|8591.8|8600.4|8588.4|8604.9|8592.9|8600.3|8588.3|0
1651625700000|2022-05-04 00:55:00|8602.7|8590.7|8602.7|8590.7|8602.7|8590.7|8600.4|8588.4|0
1651626000000|2022-05-04 01:00:00|8603.4|8591.4|8607.1|8595.1|8608.2|8596.2|8603.4|8591.4|0
1651626300000|2022-05-04 01:05:00|8607.5|8595.5|8607.1|8595.1|8609.4|8597.4|8607.1|8595.1|0
1651626600000|2022-05-04 01:10:00|8606.7|8594.7|8609.4|8597.4|8610.5|8598.5|8604.8|8592.8|0
1651626900000|2022-05-04 01:15:00|8609.6|8597.6|8609.6|8597.6|8611.9|8599.9|8606.2|8594.2|0
1651627200000|2022-05-04 01:20:00|8610.7|8598.7|8611.9|8599.9|8611.9|8599.9|8608.5|8596.5|0
1651627500000|2022-05-04 01:25:00|8609.6|8597.6|8614.2|8602.2|8614.2|8602.2|8609.6|8597.6|0
1651627800000|2022-05-04 01:30:00|8613.6|8601.6|8615.2|8603.2|8616.3|8604.3|8611.7|8599.7|0
1651628100000|2022-05-04 01:35:00|8615.6|8603.6|8614|8602|8617.5|8605.5|8614|8602|0
1651628400000|2022-05-04 01:40:00|8614.9|8602.9|8615.2|8603.2|8616.3|8604.3|8614|8602|0
1651628700000|2022-05-04 01:45:00|8615.6|8603.6|8614|8602|8618.6|8606.6|8611.8|8599.8|0
1651629000000|2022-05-04 01:50:00|8613.6|8601.6|8611.8|8599.8|8614|8602|8611.8|8599.8|0
1651629300000|2022-05-04 01:55:00|8611.3|8599.3|8609.5|8597.5|8611.8|8599.8|8609.5|8597.5|0
1651629600000|2022-05-04 02:00:00|8612|8600|8614.3|8602.3|8615.5|8603.5|8609.7|8597.7|0
1651629900000|2022-05-04 02:05:00|8614.4|8602.4|8612.1|8600.1|8614.4|8602.4|8609.8|8597.8|0
1651630200000|2022-05-04 02:10:00|8609.8|8597.8|8607.6|8595.6|8609.9|8597.9|8605.3|8593.3|0
1651630500000|2022-05-04 02:15:00|8605.3|8593.3|8609.8|8597.8|8609.8|8597.8|8605.3|8593.3|0
1651630800000|2022-05-04 02:20:00|8607.6|8595.6|8607.5|8595.5|8609.8|8597.8|8607.5|8595.5|0
1651631100000|2022-05-04 02:25:00|8607.6|8595.6|8607.5|8595.5|8607.6|8595.6|8606.4|8594.4|0
1651631400000|2022-05-04 02:30:00|8606.4|8594.4|8600.4|8588.4|8607.2|8595.2|8600.4|8588.4|0
1651631700000|2022-05-04 02:35:00|8600.3|8588.3|8600.4|8588.4|8602.7|8590.7|8598.1|8586.1|0
1651632000000|2022-05-04 02:40:00|8601.2|8589.2|8595.7|8583.7|8602.6|8590.6|8595.7|8583.7|0
1651632300000|2022-05-04 02:45:00|8598.2|8586.2|8595.9|8583.9|8598.3|8586.3|8595.9|8583.9|0
1651632600000|2022-05-04 02:50:00|8597|8585|8593.6|8581.6|8598.2|8586.2|8593.6|8581.6|0
1651632900000|2022-05-04 02:55:00|8595.9|8583.9|8595.3|8583.3|8595.9|8583.9|8593.5|8581.5|0
1651633200000|2022-05-04 03:00:00|8597.6|8585.6|8599.9|8587.9|8600|8588|8597.6|8585.6|0
1651633500000|2022-05-04 03:05:00|8598.8|8586.8|8599.9|8587.9|8602.2|8590.2|8598.8|8586.8|0
1651633800000|2022-05-04 03:10:00|8597.6|8585.6|8599.9|8587.9|8601|8589|8597.5|8585.5|0
1651634100000|2022-05-04 03:15:00|8601|8589|8602.1|8590.1|8602.2|8590.2|8599.9|8587.9|0
1651634400000|2022-05-04 03:20:00|8602.2|8590.2|8602.2|8590.2|8604.5|8592.5|8602.1|8590.1|0
1651634700000|2022-05-04 03:25:00|8604.4|8592.4|8601.1|8589.1|8606.7|8594.7|8601.1|8589.1|0
1651635000000|2022-05-04 03:30:00|8601.3|8589.3|8595.2|8583.2|8602.1|8590.1|8595.1|8583.1|0
1651635300000|2022-05-04 03:35:00|8595.1|8583.1|8592.9|8580.9|8595.2|8583.2|8592.9|8580.9|0
1651635600000|2022-05-04 03:40:00|8592.4|8580.4|8590.6|8578.6|8592.9|8580.9|8588.3|8576.3|0
1651635900000|2022-05-04 03:45:00|8589.6|8577.6|8588.5|8576.5|8590.8|8578.8|8588.5|8576.5|0
1651636200000|2022-05-04 03:50:00|8589.6|8577.6|8589.7|8577.7|8590.8|8578.8|8588.5|8576.5|0
1651636500000|2022-05-04 03:55:00|8588.5|8576.5|8590.8|8578.8|8590.8|8578.8|8588.5|8576.5|0
1651636800000|2022-05-04 04:00:00|8593.1|8581.1|8595.3|8583.3|8595.4|8583.4|8593.1|8581.1|0
1651637100000|2022-05-04 04:05:00|8595.4|8583.4|8595.3|8583.3|8595.4|8583.4|8593.1|8581.1|0
1651637400000|2022-05-04 04:10:00|8593|8581|8597.6|8585.6|8597.7|8585.7|8593|8581|0
1651637700000|2022-05-04 04:15:00|8597.7|8585.7|8599.9|8587.9|8600|8588|8597.7|8585.7|0
1651638000000|2022-05-04 04:20:00|8600|8588|8597.7|8585.7|8600|8588|8597.6|8585.6|0
1651638300000|2022-05-04 04:25:00|8597.6|8585.6|8597.7|8585.7|8597.7|8585.7|8597.6|8585.6|0
1651638600000|2022-05-04 04:30:00|8597.6|8585.6|8609|8597|8609.1|8597.1|8597.6|8585.6|0
1651638900000|2022-05-04 04:35:00|8607.9|8595.9|8607.9|8595.9|8609.1|8597.1|8605.6|8593.6|0
1651639200000|2022-05-04 04:40:00|8606.8|8594.8|8604.5|8592.5|8606.8|8594.8|8604.5|8592.5|0
1651639500000|2022-05-04 04:45:00|8603.4|8591.4|8602.2|8590.2|8603.4|8591.4|8602.2|8590.2|0
1651639800000|2022-05-04 04:50:00|8601.1|8589.1|8597.6|8585.6|8601.1|8589.1|8597.6|8585.6|0
1651640100000|2022-05-04 04:55:00|8597.5|8585.5|8597.6|8585.6|8597.6|8585.6|8596.4|8584.4|0
1651640400000|2022-05-04 05:00:00|8597|8585|8597.4|8585.4|8597.5|8585.5|8592.9|8580.9|0
1651640700000|2022-05-04 05:05:00|8596.6|8584.6|8599.9|8587.9|8599.9|8587.9|8595.2|8583.2|0
1651641000000|2022-05-04 05:10:00|8599|8587|8599.9|8587.9|8604.5|8592.5|8597.6|8585.6|0
1651641300000|2022-05-04 05:15:00|8600|8588|8597.7|8585.7|8600.1|8588.1|8595.5|8583.5|0
1651641600000|2022-05-04 05:20:00|8597.8|8585.8|8597.7|8585.7|8597.8|8585.8|8595.4|8583.4|0
1651641900000|2022-05-04 05:25:00|8597.8|8585.8|8600|8588|8600|8588|8595.5|8583.5|0
1651642200000|2022-05-04 05:30:00|8600.1|8588.1|8595.5|8583.5|8602.3|8590.3|8594.4|8582.4|0
1651642500000|2022-05-04 05:35:00|8594.4|8582.4|8593.2|8581.2|8595.5|8583.5|8593.2|8581.2|0
1651642800000|2022-05-04 05:40:00|8593.3|8581.3|8594.7|8582.7|8594.7|8582.7|8592.4|8580.4|0
1651643100000|2022-05-04 05:45:00|8595.4|8583.4|8592.3|8580.3|8596.8|8584.8|8587.7|8575.7|0
1651643400000|2022-05-04 05:50:00|8592.4|8580.4|8594.6|8582.6|8596.9|8584.9|8590.1|8578.1|0
1651643700000|2022-05-04 05:55:00|8595.1|8583.1|8596.9|8584.9|8597|8585|8594.6|8582.6|0
1651644000000|2022-05-04 06:00:00|8597.2|8585.2|8594.4|8589.4|8599.9|8594.9|8593.4|8582.9|33
1651644300000|2022-05-04 06:05:00|8593.9|8588.9|8599.9|8594.9|8600.9|8595.9|8591.4|8586.4|18
1651644600000|2022-05-04 06:10:00|8601.4|8596.4|8602.9|8597.9|8602.9|8597.9|8595.9|8590.9|28
1651644900000|2022-05-04 06:15:00|8603.4|8598.4|8610.9|8605.9|8612.4|8607.4|8600.9|8595.9|17
1651645200000|2022-05-04 06:20:00|8611.4|8606.4|8608.9|8603.9|8611.4|8606.4|8606.9|8601.9|11
1651645500000|2022-05-04 06:25:00|8609.4|8604.4|8605.4|8600.4|8614.9|8609.9|8605.4|8600.4|37
1651645800000|2022-05-04 06:30:00|8603.9|8598.9|8607.4|8602.4|8609.4|8604.4|8603.4|8598.4|10
1651646100000|2022-05-04 06:35:00|8606.9|8601.9|8605.9|8600.9|8607.9|8602.9|8603.4|8598.4|12
1651646400000|2022-05-04 06:40:00|8606.4|8601.4|8603.9|8598.9|8606.4|8601.4|8603.4|8598.4|9
1651646700000|2022-05-04 06:45:00|8604.4|8599.4|8601.9|8596.9|8605.9|8600.9|8598.9|8593.9|15
1651647000000|2022-05-04 06:50:00|8601.4|8596.4|8598.9|8593.9|8603.4|8598.4|8595.4|8590.4|13
1651647300000|2022-05-04 06:55:00|8601.4|8596.4|8599.9|8594.9|8602.4|8597.4|8596.4|8591.4|40
1651647600000|2022-05-04 07:00:00|8598.9|8593.9|8607.9|8602.9|8612.4|8607.4|8590.9|8585.9|503
1651647900000|2022-05-04 07:05:00|8608.9|8603.9|8611.9|8606.9|8614.4|8609.4|8602.4|8597.4|282
1651648200000|2022-05-04 07:10:00|8612.4|8607.4|8581.4|8576.4|8614.9|8609.9|8580.9|8575.9|195
1651648500000|2022-05-04 07:15:00|8581.9|8576.9|8581.9|8576.9|8587.9|8582.9|8572.4|8567.4|174
1651648800000|2022-05-04 07:20:00|8582.4|8577.4|8571.4|8566.4|8586.4|8581.4|8567.4|8562.4|195
1651649100000|2022-05-04 07:25:00|8570.9|8565.9|8583.9|8578.9|8586.9|8581.9|8569.4|8564.4|184
1651649400000|2022-05-04 07:30:00|8584.4|8579.4|8575.4|8570.4|8584.4|8579.4|8573.9|8568.9|191
1651649700000|2022-05-04 07:35:00|8574.9|8569.9|8573.9|8568.9|8576.9|8571.9|8568.9|8563.9|106
1651650000000|2022-05-04 07:40:00|8573.4|8568.4|8576.9|8571.9|8577.4|8572.4|8567.9|8562.9|80
1651650300000|2022-05-04 07:45:00|8577.4|8572.4|8577.4|8572.4|8582.9|8577.9|8572.9|8567.9|94
1651650600000|2022-05-04 07:50:00|8576.9|8571.9|8580.4|8575.4|8585.9|8580.9|8575.9|8570.9|73
1651650900000|2022-05-04 07:55:00|8580.9|8575.9|8575.4|8570.4|8580.9|8575.9|8574.4|8569.4|81
1651651200000|2022-05-04 08:00:00|8575.9|8570.9|8566.4|8561.4|8575.9|8570.9|8566.4|8561.4|117
1651651500000|2022-05-04 08:05:00|8565.9|8560.9|8572.4|8567.4|8572.9|8567.9|8559.4|8554.4|123
1651651800000|2022-05-04 08:10:00|8570.9|8565.9|8570.9|8565.9|8575.4|8570.4|8567.9|8562.9|75
1651652100000|2022-05-04 08:15:00|8571.4|8566.4|8563.9|8558.9|8574.9|8569.9|8563.4|8558.4|71
1651652400000|2022-05-04 08:20:00|8563.4|8558.4|8562.9|8557.9|8566.9|8561.9|8556.4|8551.4|92
1651652700000|2022-05-04 08:25:00|8562.4|8557.4|8565.9|8560.9|8566.9|8561.9|8562.4|8557.4|44
1651653000000|2022-05-04 08:30:00|8565.4|8560.4|8563.4|8558.4|8567.4|8562.4|8557.9|8552.9|104
1651653300000|2022-05-04 08:35:00|8562.9|8557.9|8558.4|8553.4|8563.9|8558.9|8557.4|8552.4|74
1651653600000|2022-05-04 08:40:00|8558.9|8553.9|8564.4|8559.4|8564.4|8559.4|8558.4|8553.4|35
1651653900000|2022-05-04 08:45:00|8563.9|8558.9|8568.4|8563.4|8569.9|8564.9|8561.9|8556.9|48
1651654200000|2022-05-04 08:50:00|8568.9|8563.9|8568.4|8563.4|8572.4|8567.4|8566.9|8561.9|69
1651654500000|2022-05-04 08:55:00|8567.9|8562.9|8563.9|8558.9|8570.9|8565.9|8563.9|8558.9|42
1651654800000|2022-05-04 09:00:00|8564.4|8559.4|8559.9|8554.9|8567.4|8562.4|8557.9|8552.9|155
1651655100000|2022-05-04 09:05:00|8559.4|8554.4|8557.4|8552.4|8563.4|8558.4|8556.4|8551.4|105
1651655400000|2022-05-04 09:10:00|8557.9|8552.9|8562.9|8557.9|8562.9|8557.9|8556.4|8551.4|72
1651655700000|2022-05-04 09:15:00|8562.4|8557.4|8558.4|8553.4|8564.4|8559.4|8558.4|8553.4|66
1651656000000|2022-05-04 09:20:00|8557.9|8552.9|8560.4|8555.4|8560.9|8555.9|8552.9|8547.9|163
1651656300000|2022-05-04 09:25:00|8559.9|8554.9|8557.4|8552.4|8560.4|8555.4|8555.4|8550.4|62
1651656600000|2022-05-04 09:30:00|8558.4|8553.4|8561.4|8556.4|8562.4|8557.4|8554.9|8549.9|60
1651656900000|2022-05-04 09:35:00|8561.9|8556.9|8563.9|8558.9|8565.9|8560.9|8559.4|8554.4|43
1651657200000|2022-05-04 09:40:00|8563.4|8558.4|8565.4|8560.4|8571.4|8566.4|8561.9|8556.9|88
1651657500000|2022-05-04 09:45:00|8565.9|8560.9|8561.9|8556.9|8566.4|8561.4|8558.9|8553.9|50
1651657800000|2022-05-04 09:50:00|8562.4|8557.4|8566.9|8561.9|8567.4|8562.4|8560.9|8555.9|52
1651658100000|2022-05-04 09:55:00|8567.4|8562.4|8568.9|8563.9|8570.9|8565.9|8565.9|8560.9|41
1651658400000|2022-05-04 10:00:00|8569.4|8564.4|8568.4|8563.4|8570.9|8565.9|8564.9|8559.9|43
1651658700000|2022-05-04 10:05:00|8567.9|8562.9|8567.9|8562.9|8569.4|8564.4|8563.4|8558.4|26
1651659000000|2022-05-04 10:10:00|8568.4|8563.4|8567.9|8562.9|8568.4|8563.4|8564.9|8559.9|34
1651659300000|2022-05-04 10:15:00|8567.4|8562.4|8569.4|8564.4|8569.9|8564.9|8563.4|8558.4|20
1651659600000|2022-05-04 10:20:00|8568.9|8563.9|8567.4|8562.4|8571.4|8566.4|8565.4|8560.4|30
1651659900000|2022-05-04 10:25:00|8566.9|8561.9|8563.9|8558.9|8568.9|8563.9|8563.4|8558.4|49
1651660200000|2022-05-04 10:30:00|8564.4|8559.4|8567.4|8562.4|8569.9|8564.9|8563.9|8558.9|45
1651660500000|2022-05-04 10:35:00|8568.4|8563.4|8566.9|8561.9|8568.4|8563.4|8563.4|8558.4|44
1651660800000|2022-05-04 10:40:00|8567.4|8562.4|8567.4|8562.4|8568.4|8563.4|8564.4|8559.4|35
1651661100000|2022-05-04 10:45:00|8568.4|8563.4|8567.9|8562.9|8570.9|8565.9|8565.9|8560.9|32
1651661400000|2022-05-04 10:50:00|8567.4|8562.4|8566.4|8561.4|8567.4|8562.4|8563.9|8558.9|34
1651661700000|2022-05-04 10:55:00|8565.9|8560.9|8565.9|8560.9|8570.9|8565.9|8564.9|8559.9|54
1651662000000|2022-05-04 11:00:00|8564.9|8559.9|8559.9|8554.9|8565.4|8560.4|8559.9|8554.9|63
1651662300000|2022-05-04 11:05:00|8559.4|8554.4|8562.4|8557.4|8564.4|8559.4|8558.9|8553.9|46
1651662600000|2022-05-04 11:10:00|8561.9|8556.9|8563.9|8558.9|8566.4|8561.4|8560.4|8555.4|30
1651662900000|2022-05-04 11:15:00|8564.4|8559.4|8565.4|8560.4|8567.4|8562.4|8564.4|8559.4|34
1651663200000|2022-05-04 11:20:00|8564.9|8559.9|8570.9|8565.9|8572.4|8567.4|8562.9|8557.9|57
1651663500000|2022-05-04 11:25:00|8570.4|8565.4|8566.4|8561.4|8570.9|8565.9|8565.4|8560.4|74
1651663800000|2022-05-04 11:30:00|8565.9|8560.9|8564.4|8559.4|8566.4|8561.4|8562.9|8557.9|42
1651664100000|2022-05-04 11:35:00|8563.9|8558.9|8565.4|8560.4|8566.9|8561.9|8561.4|8556.4|60
1651664400000|2022-05-04 11:40:00|8565.1|8560.1|8561.6|8556.6|8565.1|8560.1|8561.1|8556.1|135
1651664700000|2022-05-04 11:45:00|8562.1|8557.1|8563.1|8558.1|8564.1|8559.1|8561.1|8556.1|45
1651665000000|2022-05-04 11:50:00|8563.6|8558.6|8562.1|8557.1|8565.6|8560.6|8561.1|8556.1|57
1651665300000|2022-05-04 11:55:00|8562.6|8557.6|8559.6|8554.6|8563.1|8558.1|8559.1|8554.1|61
1651665600000|2022-05-04 12:00:00|8560.1|8555.1|8561.1|8556.1|8562.6|8557.6|8559.1|8554.1|29
1651665900000|2022-05-04 12:05:00|8561.6|8556.6|8562.1|8557.1|8564.1|8559.1|8560.6|8555.6|72
1651666200000|2022-05-04 12:10:00|8563.1|8558.1|8562.6|8557.6|8565.1|8560.1|8561.1|8556.1|50
1651666500000|2022-05-04 12:15:00|8562.1|8557.1|8562.6|8557.6|8563.6|8558.6|8559.6|8554.6|45
1651666800000|2022-05-04 12:20:00|8562.1|8557.1|8554.1|8549.1|8563.6|8558.6|8553.6|8548.6|83
1651667100000|2022-05-04 12:25:00|8554.6|8549.6|8554.1|8549.1|8556.6|8551.6|8551.6|8546.6|38
1651667400000|2022-05-04 12:30:00|8554.6|8549.6|8553.6|8548.6|8557.6|8552.6|8553.1|8548.1|40
1651667700000|2022-05-04 12:35:00|8553.1|8548.1|8552.1|8547.1|8555.1|8550.1|8551.6|8546.6|18
1651668000000|2022-05-04 12:40:00|8552.6|8547.6|8548.6|8543.6|8552.6|8547.6|8547.1|8542.1|40
1651668300000|2022-05-04 12:45:00|8548.1|8543.1|8549.1|8544.1|8551.6|8546.6|8546.6|8541.6|30
1651668600000|2022-05-04 12:50:00|8549.6|8544.6|8546.1|8541.1|8549.6|8544.6|8543.1|8538.1|66
1651668900000|2022-05-04 12:55:00|8545.6|8540.6|8545.6|8540.6|8548.1|8543.1|8544.1|8539.1|44
1651669200000|2022-05-04 13:00:00|8546.1|8541.1|8546.1|8541.1|8547.1|8542.1|8544.1|8539.1|38
1651669500000|2022-05-04 13:05:00|8547.1|8542.1|8549.6|8544.6|8550.6|8545.6|8546.1|8541.1|61
1651669800000|2022-05-04 13:10:00|8550.1|8545.1|8547.1|8542.1|8550.1|8545.1|8546.1|8541.1|68
1651670100000|2022-05-04 13:15:00|8546.1|8541.1|8546.1|8541.1|8548.1|8543.1|8545.1|8540.1|152
1651670400000|2022-05-04 13:20:00|8545.6|8540.6|8545.6|8540.6|8549.1|8544.1|8545.1|8540.1|117
1651670700000|2022-05-04 13:25:00|8546.1|8541.1|8546.1|8541.1|8548.6|8543.6|8544.1|8539.1|86
1651671000000|2022-05-04 13:30:00|8547.6|8542.6|8547.1|8542.1|8548.6|8543.6|8540.6|8535.6|263
1651671300000|2022-05-04 13:35:00|8548.6|8543.6|8546.6|8541.6|8552.1|8547.1|8546.1|8541.1|114
1651671600000|2022-05-04 13:40:00|8546.1|8541.1|8550.1|8545.1|8552.1|8547.1|8545.1|8540.1|57
1651671900000|2022-05-04 13:45:00|8551.1|8546.1|8547.1|8542.1|8553.1|8548.1|8544.1|8539.1|83
1651672200000|2022-05-04 13:50:00|8546.6|8541.6|8537.6|8532.6|8547.1|8542.1|8535.1|8530.1|149
1651672500000|2022-05-04 13:55:00|8537.1|8532.1|8533.1|8528.1|8540.6|8535.6|8533.1|8528.1|65
1651672800000|2022-05-04 14:00:00|8533.6|8528.6|8527.1|8522.1|8538.1|8533.1|8527.1|8522.1|162
1651673100000|2022-05-04 14:05:00|8528.1|8523.1|8518.1|8513.1|8528.1|8523.1|8514.6|8509.6|151
1651673400000|2022-05-04 14:10:00|8518.7|8513.7|8509.2|8504.2|8522.7|8517.7|8508.7|8503.7|97
1651673700000|2022-05-04 14:15:00|8507.7|8502.7|8515.2|8510.2|8517.2|8512.2|8504.7|8499.7|109
1651674000000|2022-05-04 14:20:00|8515.7|8510.7|8522.2|8517.2|8523.2|8518.2|8515.7|8510.7|103
1651674300000|2022-05-04 14:25:00|8521.7|8516.7|8527.2|8522.2|8527.7|8522.7|8519.2|8514.2|91
1651674600000|2022-05-04 14:30:00|8528.2|8523.2|8513.2|8508.2|8529.2|8524.2|8513.2|8508.2|123
1651674900000|2022-05-04 14:35:00|8513.7|8508.7|8515.7|8510.7|8519.7|8514.7|8512.2|8507.2|67
1651675200000|2022-05-04 14:40:00|8516.2|8511.2|8516.2|8511.2|8517.2|8512.2|8509.7|8504.7|88
1651675500000|2022-05-04 14:45:00|8516.7|8511.7|8518.2|8513.2|8521.2|8516.2|8516.2|8511.2|52
1651675800000|2022-05-04 14:50:00|8517.7|8512.7|8514.7|8509.7|8518.7|8513.7|8514.7|8509.7|91
1651676100000|2022-05-04 14:55:00|8515.2|8510.2|8516.2|8511.2|8516.7|8511.7|8511.2|8506.2|111
1651676400000|2022-05-04 15:00:00|8515.7|8510.7|8512.7|8507.7|8518.2|8513.2|8511.7|8506.7|149
1651676700000|2022-05-04 15:05:00|8513.2|8508.2|8515.2|8510.2|8517.2|8512.2|8511.7|8506.7|82
1651677000000|2022-05-04 15:10:00|8515.7|8510.7|8509.7|8504.7|8516.7|8511.7|8508.7|8503.7|61
1651677300000|2022-05-04 15:15:00|8510.2|8505.2|8513.2|8508.2|8514.2|8509.2|8507.7|8502.7|117
1651677600000|2022-05-04 15:20:00|8512.7|8507.7|8511.7|8506.7|8515.2|8510.2|8510.2|8505.2|98
1651677900000|2022-05-04 15:25:00|8510.7|8505.7|8502.2|8497.2|8511.7|8506.7|8500.2|8495.2|235
1651678200000|2022-05-04 15:30:00|8503.2|8496.2|8503.2|8497.2|8509.2|8503.2|8499.2|8493.2|735
1651678500000|2022-05-04 15:35:00|8504.2|8498.2|8510.2|8503.2|8514.2|8507.2|8504.2|8498.2|186
1651678800000|2022-05-04 15:40:00|8509.2|8502.2|8511.2|8504.2|8516.2|8509.2|8507.2|8500.2|60
1651679100000|2022-05-04 15:45:00|8510.2|8503.2|8525.2|8518.2|8525.2|8518.2|8507.2|8500.2|55
1651679400000|2022-05-04 15:50:00|8524.2|8517.2|8522.2|8515.2|8525.2|8518.2|8517.2|8510.2|90
1651679700000|2022-05-04 15:55:00|8523.2|8516.2|8523.2|8516.2|8525.2|8519.2|8519.2|8512.2|21
1651680000000|2022-05-04 16:00:00|8524.2|8517.2|8516.2|8509.2|8524.2|8518.2|8516.2|8509.2|11
1651680300000|2022-05-04 16:05:00|8517.2|8510.2|8521.2|8514.2|8522.2|8515.2|8514.2|8508.2|9
1651680600000|2022-05-04 16:10:00|8520.2|8513.2|8519.2|8512.2|8521.2|8514.2|8516.2|8509.2|7
1651680900000|2022-05-04 16:15:00|8520.2|8513.2|8525.2|8518.2|8525.2|8519.2|8517.2|8510.2|7
1651681200000|2022-05-04 16:20:00|8526.2|8519.2|8531.2|8524.2|8535.2|8528.2|8525.2|8519.2|41
1651681500000|2022-05-04 16:25:00|8532.2|8525.2|8536.2|8529.2|8537.2|8531.2|8530.2|8523.2|21
1651681800000|2022-05-04 16:30:00|8538.2|8530.2|8535.2|8529.2|8538.2|8531.2|8535.2|8528.2|7
1651682100000|2022-05-04 16:35:00|8536.2|8530.2|8540.2|8533.2|8541.2|8534.2|8535.2|8528.2|14
1651682400000|2022-05-04 16:40:00|8539.2|8532.2|8539.2|8532.2|8541.2|8534.2|8537.2|8530.2|8
1651682700000|2022-05-04 16:45:00|8541.2|8534.2|8536.2|8530.2|8541.2|8534.2|8536.2|8529.2|8
1651683000000|2022-05-04 16:50:00|8535.2|8529.2|8541.2|8534.2|8541.2|8534.2|8533.2|8526.2|9
1651683300000|2022-05-04 16:55:00|8540.2|8533.2|8542.2|8535.2|8543.2|8536.2|8536.2|8529.2|17
1651683600000|2022-05-04 17:00:00|8544.2|8536.2|8541.2|8534.2|8545.2|8538.2|8538.2|8531.2|31
1651683900000|2022-05-04 17:05:00|8540.2|8533.2|8538.2|8531.2|8540.2|8533.2|8535.2|8527.2|7
1651684200000|2022-05-04 17:10:00|8536.2|8529.2|8530.2|8523.2|8536.2|8529.2|8527.2|8521.2|43
1651684500000|2022-05-04 17:15:00|8531.2|8524.2|8534.2|8526.2|8534.2|8527.2|8530.2|8523.2|10
1651684800000|2022-05-04 17:20:00|8535.2|8527.2|8537.2|8529.2|8538.2|8531.2|8530.2|8523.2|11
1651685100000|2022-05-04 17:25:00|8536.2|8528.2|8531.2|8523.2|8536.2|8528.2|8530.2|8522.2|3
1651685400000|2022-05-04 17:30:00|8532.2|8524.2|8530.2|8522.2|8533.2|8525.2|8526.2|8517.2|26
1651685700000|2022-05-04 17:35:00|8532.2|8523.2|8527.2|8519.2|8533.2|8525.2|8524.2|8516.2|7
1651686000000|2022-05-04 17:40:00|8528.2|8518.2|8533.2|8524.2|8535.2|8525.2|8525.2|8517.2|3
1651686300000|2022-05-04 17:45:00|8534.2|8525.2|8533.2|8525.2|8535.2|8526.2|8531.2|8522.2|3
1651686600000|2022-05-04 17:50:00|8532.2|8523.2|8533.2|8523.2|8534.2|8526.2|8530.2|8521.2|16
1651686900000|2022-05-04 17:55:00|8534.2|8522.2|8534.5|8522.5|8538.2|8529.2|8529.2|8521.4|14
1651687200000|2022-05-04 18:00:00|8534.6|8522.6|8549.8|8537.8|8560.5|8548.5|8524.9|8512.9|0
1651687500000|2022-05-04 18:05:00|8549.7|8537.7|8536.6|8524.6|8555.9|8543.9|8518.1|8506.1|0
1651687800000|2022-05-04 18:10:00|8538.8|8526.8|8534.3|8522.3|8543.8|8531.8|8525|8513|0
1651688100000|2022-05-04 18:15:00|8534.4|8522.4|8521.4|8509.4|8536.6|8524.6|8518.9|8506.9|0
1651688400000|2022-05-04 18:20:00|8521.3|8509.3|8526.3|8514.3|8530.9|8518.9|8507.4|8495.4|0
1651688700000|2022-05-04 18:25:00|8526.2|8514.2|8547.5|8535.5|8554.5|8542.5|8521.6|8509.6|0
1651689000000|2022-05-04 18:30:00|8547.6|8535.6|8496.1|8484.1|8554.5|8542.5|8491.4|8479.4|0
1651689300000|2022-05-04 18:35:00|8493.9|8481.9|8517.9|8505.9|8526.7|8514.7|8486.8|8474.8|0
1651689600000|2022-05-04 18:40:00|8516.8|8504.8|8547.5|8535.5|8562.4|8550.4|8510.8|8498.8|0
1651689900000|2022-05-04 18:45:00|8549.7|8537.7|8574|8562|8591.5|8579.5|8547.5|8535.5|0
1651690200000|2022-05-04 18:50:00|8574.1|8562.1|8600|8588|8600|8588|8570.5|8558.5|0
1651690500000|2022-05-04 18:55:00|8600.1|8588.1|8596.8|8584.8|8607.6|8595.6|8588.5|8576.5|0
1651690800000|2022-05-04 19:00:00|8599|8587|8605.4|8593.4|8612.9|8600.9|8593.7|8581.7|0
1651691100000|2022-05-04 19:05:00|8605.5|8593.5|8614|8602|8618.9|8606.9|8602.6|8590.6|0
1651691400000|2022-05-04 19:10:00|8614.1|8602.1|8627.3|8615.3|8631.9|8619.9|8614.1|8602.1|0
1651691700000|2022-05-04 19:15:00|8627.2|8615.2|8625.5|8613.5|8643.2|8631.2|8618.8|8606.8|0
1651692000000|2022-05-04 19:20:00|8625.4|8613.4|8634.7|8622.7|8639.5|8627.5|8623.2|8611.2|0
1651692300000|2022-05-04 19:25:00|8632.5|8620.5|8642|8630|8644.3|8632.3|8632.5|8620.5|0
1651692600000|2022-05-04 19:30:00|8644.3|8632.3|8651.3|8639.3|8653.6|8641.6|8639.7|8627.7|0
1651692900000|2022-05-04 19:35:00|8653.5|8641.5|8648.7|8636.7|8653.5|8641.5|8644.1|8632.1|0
1651693200000|2022-05-04 19:40:00|8648.8|8636.8|8650.7|8638.7|8653.3|8641.3|8639.6|8627.6|0
1651693500000|2022-05-04 19:45:00|8650.6|8638.6|8665.6|8653.6|8666|8654|8645.4|8633.4|0
1651693800000|2022-05-04 19:50:00|8665.7|8653.7|8660.8|8648.8|8674.8|8662.8|8658.5|8646.5|0
1651694100000|2022-05-04 19:55:00|8658.5|8646.5|8662.6|8650.6|8665.2|8653.2|8649.3|8637.3|0
1651694400000|2022-05-04 20:00:00|8662.7|8650.7|8654.3|8642.3|8664.5|8652.5|8653.5|8641.5|0
1651694700000|2022-05-04 20:05:00|8653.8|8641.8|8654.5|8642.5|8659.6|8647.6|8652.7|8640.7|0
1651695000000|2022-05-04 20:10:00|8655|8643|8647.9|8635.9|8656.6|8644.6|8646.5|8634.5|0
1651695300000|2022-05-04 20:15:00|8647.8|8635.8|8646|8634|8648.5|8636.5|8644.4|8632.4|0
1651695600000|2022-05-04 20:20:00|8646.5|8634.5|8645.8|8633.8|8649.9|8637.9|8645.3|8633.3|0
1651695900000|2022-05-04 20:25:00|8645.3|8633.3|8644.4|8632.4|8649|8637|8644.4|8632.4|0
1651696200000|2022-05-04 20:30:00|8643|8631|8641.3|8629.3|8644.3|8632.3|8641.3|8629.3|0
1651696500000|2022-05-04 20:35:00|8641.8|8629.8|8642.5|8630.5|8643.4|8631.4|8639.7|8627.7|0
1651696800000|2022-05-04 20:40:00|8642.9|8630.9|8642.2|8630.2|8643.8|8631.8|8641.3|8629.3|0
1651697100000|2022-05-04 20:45:00|8641.8|8629.8|8640.4|8628.4|8643.4|8631.4|8639.7|8627.7|0
1651697400000|2022-05-04 20:50:00|8640.9|8628.9|8641.3|8629.3|8642.9|8630.9|8639.9|8627.9|0
1651697700000|2022-05-04 20:55:00|8640.9|8628.9|8640.3|8628.3|8641.8|8629.8|8639.6|8627.6|0
1651698000000|2022-05-04 21:00:00|8640.5|8628.5|8642.3|8630.3|8643|8631|8639.1|8627.1|0
1651698300000|2022-05-04 21:05:00|8643|8631|8643|8631|8644.6|8632.6|8642.3|8630.3|0
1651698600000|2022-05-04 21:10:00|8643.2|8631.2|8644.1|8632.1|8644.1|8632.1|8643.2|8631.2|0
1651698900000|2022-05-04 21:15:00|8644.4|8632.4|8645.3|8633.3|8645.5|8633.5|8644.4|8632.4|0
1651699200000|2022-05-04 21:20:00|8645.5|8633.5|8644.6|8632.6|8645.5|8633.5|8644.3|8632.3|0
1651699500000|2022-05-04 21:25:00|8645|8633|8645.5|8633.5|8645.7|8633.7|8643.9|8631.9|0
1651699800000|2022-05-04 21:30:00|8646|8634|8646.2|8634.2|8646.6|8634.6|8646|8634|0
1651700100000|2022-05-04 21:35:00|8646|8634|8646|8634|8646|8634|8645.9|8633.9|0
1651700400000|2022-05-04 21:40:00|8645.9|8633.9|8644.3|8632.3|8645.9|8633.9|8644.3|8632.3|0
1651700700000|2022-05-04 21:45:00|8644.6|8632.6|8645|8633|8645.5|8633.5|8644.6|8632.6|0
1651701000000|2022-05-04 21:50:00|8645.3|8633.3|8644.8|8632.8|8645.5|8633.5|8644.8|8632.8|0
1651701300000|2022-05-04 21:55:00|8643.8|8631.8|8643.3|8631.3|8643.8|8631.8|8643.1|8631.1|0
1651701600000|2022-05-04 22:00:00|8645.3|8633.3|8646.7|8634.7|8647.9|8635.9|8641.4|8629.4|0
1651701900000|2022-05-04 22:05:00|8646.5|8634.5|8646.5|8634.5|8647.6|8635.6|8644.6|8632.6|0
1651702200000|2022-05-04 22:10:00|8646|8634|8650.6|8638.6|8652|8640|8645.1|8633.1|0
1651702500000|2022-05-04 22:15:00|8650.2|8638.2|8654.5|8642.5|8654.5|8642.5|8650.2|8638.2|0
1651702800000|2022-05-04 22:20:00|8655|8643|8655|8643|8658.2|8646.2|8654.3|8642.3|0
1651703100000|2022-05-04 22:25:00|8654.5|8642.5|8653.6|8641.6|8655.7|8643.7|8652.9|8640.9|0
1651703400000|2022-05-04 22:30:00|8654.1|8642.1|8648.1|8636.1|8654.1|8642.1|8646.9|8634.9|0
1651703700000|2022-05-04 22:35:00|8647.6|8635.6|8643|8631|8647.6|8635.6|8641.4|8629.4|0
1651704000000|2022-05-04 22:40:00|8642.6|8630.6|8638.4|8626.4|8642.6|8630.6|8637.5|8625.5|0
1651704300000|2022-05-04 22:45:00|8638.9|8626.9|8638.9|8626.9|8640.5|8628.5|8638.4|8626.4|0
1651704600000|2022-05-04 22:50:00|8638.8|8626.8|8640.9|8628.9|8641.3|8629.3|8638.8|8626.8|0
1651704900000|2022-05-04 22:55:00|8641.1|8629.1|8639.9|8627.9|8642.5|8630.5|8639.5|8627.5|0
1651705200000|2022-05-04 23:00:00|8640|8628|8642.5|8630.5|8643.2|8631.2|8639.9|8627.9|0
1651705500000|2022-05-04 23:05:00|8642.9|8630.9|8643.4|8631.4|8644.4|8632.4|8641.8|8629.8|0
1651705800000|2022-05-04 23:10:00|8643.7|8631.7|8643.9|8631.9|8646|8634|8643.4|8631.4|0
1651706100000|2022-05-04 23:15:00|8643.4|8631.4|8643|8631|8644.6|8632.6|8642.5|8630.5|0
1651706400000|2022-05-04 23:20:00|8643.4|8631.4|8641.4|8629.4|8643.4|8631.4|8640.4|8628.4|0
1651706700000|2022-05-04 23:25:00|8641.1|8629.1|8640.9|8628.9|8641.8|8629.8|8640.4|8628.4|0
1651707000000|2022-05-04 23:30:00|8641.1|8629.1|8639.5|8627.5|8641.4|8629.4|8638.9|8626.9|0
1651707300000|2022-05-04 23:35:00|8639.6|8627.6|8637.5|8625.5|8641.8|8629.8|8637|8625|0
1651707600000|2022-05-04 23:40:00|8637|8625|8639.5|8627.5|8640|8628|8637|8625|0
1651707900000|2022-05-04 23:45:00|8639.1|8627.1|8638.9|8626.9|8640|8628|8638.4|8626.4|0
1651708200000|2022-05-04 23:50:00|8639.1|8627.1|8641.9|8629.9|8642.5|8630.5|8639.1|8627.1|0
1651708500000|2022-05-04 23:55:00|8641.8|8629.8|8641.4|8629.4|8643|8631|8640.9|8628.9|0
1651708800000|2022-05-05 00:00:00|8641.9|8629.9|8641.9|8629.9|8643.9|8631.9|8640.9|8628.9|0
1651709100000|2022-05-05 00:05:00|8642.5|8630.5|8640.8|8628.8|8642.8|8630.8|8638.8|8626.8|0
1651709400000|2022-05-05 00:10:00|8640.6|8628.6|8642.4|8630.4|8642.6|8630.6|8638.5|8626.5|0
1651709700000|2022-05-05 00:15:00|8642.4|8630.4|8642.9|8630.9|8646.2|8634.2|8636.1|8624.1|0
1651710000000|2022-05-05 00:20:00|8642.5|8630.5|8652|8640|8654.3|8642.3|8640.6|8628.6|0
1651710300000|2022-05-05 00:25:00|8652.4|8640.4|8652|8640|8654.3|8642.3|8649.7|8637.7|0
1651710600000|2022-05-05 00:30:00|8651.1|8639.1|8658.8|8646.8|8661.1|8649.1|8649.7|8637.7|0
1651710900000|2022-05-05 00:35:00|8659.2|8647.2|8661.1|8649.1|8663.3|8651.3|8658.8|8646.8|0
1651711200000|2022-05-05 00:40:00|8660.2|8648.2|8654.3|8642.3|8660.2|8648.2|8654.3|8642.3|0
1651711500000|2022-05-05 00:45:00|8655.1|8643.1|8665.6|8653.6|8667.9|8655.9|8654.3|8642.3|0
1651711800000|2022-05-05 00:50:00|8664.7|8652.7|8663.3|8651.3|8664.7|8652.7|8661|8649|0
1651712100000|2022-05-05 00:55:00|8662.5|8650.5|8663.3|8651.3|8663.3|8651.3|8661|8649|0
1651712400000|2022-05-05 01:00:00|8662.9|8650.9|8663|8651|8665.3|8653.3|8662.9|8650.9|0
1651712700000|2022-05-05 01:05:00|8660.7|8648.7|8660.7|8648.7|8665.3|8653.3|8660.7|8648.7|0
1651713000000|2022-05-05 01:10:00|8660.8|8648.8|8660.7|8648.7|8663|8651|8660.7|8648.7|0
1651713300000|2022-05-05 01:15:00|8660.2|8648.2|8661.1|8649.1|8661.1|8649.1|8656.5|8644.5|0
1651713600000|2022-05-05 01:20:00|8660.2|8648.2|8665.6|8653.6|8665.6|8653.6|8658.8|8646.8|0
1651713900000|2022-05-05 01:25:00|8666.5|8654.5|8665.7|8653.7|8667.9|8655.9|8665.6|8653.6|0
1651714200000|2022-05-05 01:30:00|8664.2|8652.2|8663.1|8651.1|8667.7|8655.7|8660.8|8648.8|0
1651714500000|2022-05-05 01:35:00|8663|8651|8661.9|8649.9|8663.1|8651.1|8660.8|8648.8|0
1651714800000|2022-05-05 01:40:00|8660.8|8648.8|8654|8642|8663.1|8651.1|8653.9|8641.9|0
1651715100000|2022-05-05 01:45:00|8653.9|8641.9|8649.4|8637.4|8654|8642|8649.4|8637.4|0
1651715400000|2022-05-05 01:50:00|8647.2|8635.2|8642.6|8630.6|8647.2|8635.2|8642.6|8630.6|0
1651715700000|2022-05-05 01:55:00|8642.7|8630.7|8647.2|8635.2|8649.5|8637.5|8642.7|8630.7|0
1651716000000|2022-05-05 02:00:00|8647.9|8635.9|8649.7|8637.7|8652|8640|8647.4|8635.4|0
1651716300000|2022-05-05 02:05:00|8650.5|8638.5|8656.5|8644.5|8658.7|8646.7|8650.5|8638.5|0
1651716600000|2022-05-05 02:10:00|8657.3|8645.3|8657.6|8645.6|8658.8|8646.8|8656.5|8644.5|0
1651716900000|2022-05-05 02:15:00|8658|8646|8658.7|8646.7|8661|8649|8658|8646|0
1651717200000|2022-05-05 02:20:00|8657.9|8645.9|8649.7|8637.7|8657.9|8645.9|8649.6|8637.6|0
1651717500000|2022-05-05 02:25:00|8649.6|8637.6|8651.9|8639.9|8651.9|8639.9|8649.6|8637.6|0
1651717800000|2022-05-05 02:30:00|8649.3|8637.3|8649.3|8637.3|8649.3|8637.3|8649.3|8637.3|0
1651718100000|2022-05-05 02:35:00|8648.2|8636.2|8649.3|8637.3|8649.3|8637.3|8647|8635|0
1651718400000|2022-05-05 02:40:00|8647.1|8635.1|8649.3|8637.3|8649.4|8637.4|8647.1|8635.1|0
1651718700000|2022-05-05 02:45:00|8651.5|8639.5|8651.6|8639.6|8651.6|8639.6|8651.5|8639.5|0
1651719000000|2022-05-05 02:50:00|8653.8|8641.8|8651.6|8639.6|8653.9|8641.9|8651.6|8639.6|0
1651719300000|2022-05-05 02:55:00|8653.8|8641.8|8651.5|8639.5|8653.8|8641.8|8651.5|8639.5|0
1651719600000|2022-05-05 03:00:00|8653.7|8641.7|8656.1|8644.1|8657.3|8645.3|8653.7|8641.7|0
1651719900000|2022-05-05 03:05:00|8654.9|8642.9|8660.7|8648.7|8660.7|8648.7|8653.8|8641.8|0
1651720200000|2022-05-05 03:10:00|8661.8|8649.8|8662.8|8650.8|8662.9|8650.9|8660.6|8648.6|0
1651720500000|2022-05-05 03:15:00|8664.2|8652.2|8665.6|8653.6|8665.6|8653.6|8663.3|8651.3|0
1651720800000|2022-05-05 03:20:00|8665.1|8653.1|8670.1|8658.1|8670.1|8658.1|8663.3|8651.3|0
1651721100000|2022-05-05 03:25:00|8669.7|8657.7|8672.3|8660.3|8672.4|8660.4|8667.8|8655.8|0
1651721400000|2022-05-05 03:30:00|8671.5|8659.5|8670|8658|8672.3|8660.3|8668.9|8656.9|0
1651721700000|2022-05-05 03:35:00|8669.2|8657.2|8668.9|8656.9|8672.3|8660.3|8667.8|8655.8|0
1651722000000|2022-05-05 03:40:00|8669.3|8657.3|8670|8658|8672.3|8660.3|8667.8|8655.8|0
1651722300000|2022-05-05 03:45:00|8669.5|8657.5|8669.5|8657.5|8671.8|8659.8|8669.5|8657.5|0
1651722600000|2022-05-05 03:50:00|8670.6|8658.6|8667.3|8655.3|8671.7|8659.7|8667.2|8655.2|0
1651722900000|2022-05-05 03:55:00|8667.2|8655.2|8669.5|8657.5|8669.5|8657.5|8667.2|8655.2|0
1651723200000|2022-05-05 04:00:00|8669.6|8657.6|8672.3|8660.3|8672.3|8660.3|8668.9|8656.9|0
1651723500000|2022-05-05 04:05:00|8671.4|8659.4|8672.3|8660.3|8672.3|8660.3|8670|8658|0
1651723800000|2022-05-05 04:10:00|8672.2|8660.2|8672.3|8660.3|8672.3|8660.3|8670|8658|0
1651724100000|2022-05-05 04:15:00|8671.7|8659.7|8670.6|8658.6|8671.7|8659.7|8669.5|8657.5|0
1651724400000|2022-05-05 04:20:00|8671.7|8659.7|8671.7|8659.7|8671.7|8659.7|8670.6|8658.6|0
1651724700000|2022-05-05 04:25:00|8671.8|8659.8|8669.5|8657.5|8671.8|8659.8|8669.5|8657.5|0
1651725000000|2022-05-05 04:30:00|8670.6|8658.6|8669.6|8657.6|8671.8|8659.8|8669.5|8657.5|0
1651725300000|2022-05-05 04:35:00|8669.5|8657.5|8671.9|8659.9|8671.9|8659.9|8669.5|8657.5|0
1651725600000|2022-05-05 04:40:00|8670.7|8658.7|8674.2|8662.2|8674.2|8662.2|8669.6|8657.6|0
1651726200000|2022-05-05 04:50:00|8676.5|8664.5|8674.2|8662.2|8676.5|8664.5|8674.2|8662.2|0
1651726500000|2022-05-05 04:55:00|8674.9|8662.9|8674.9|8662.9|8675|8663|8673.8|8661.8|0
1651726800000|2022-05-05 05:00:00|8675.6|8663.6|8672.9|8660.9|8677.5|8665.5|8672.9|8660.9|0
1651727100000|2022-05-05 05:05:00|8673.4|8661.4|8668.4|8656.4|8675.2|8663.2|8668.4|8656.4|0
1651727400000|2022-05-05 05:10:00|8668.8|8656.8|8673|8661|8673|8661|8668.4|8656.4|0
1651727700000|2022-05-05 05:15:00|8673.4|8661.4|8673|8661|8675.2|8663.2|8673|8661|0
1651728000000|2022-05-05 05:20:00|8673.8|8661.8|8675.2|8663.2|8677.6|8665.6|8673.8|8661.8|0
1651728300000|2022-05-05 05:25:00|8674.3|8662.3|8675.2|8663.2|8675.2|8663.2|8672.9|8660.9|0
1651728600000|2022-05-05 05:30:00|8675.6|8663.6|8677.4|8665.4|8679.7|8667.7|8675.2|8663.2|0
1651728900000|2022-05-05 05:35:00|8678.3|8666.3|8677.4|8665.4|8684.3|8672.3|8677.4|8665.4|0
1651729200000|2022-05-05 05:40:00|8677.9|8665.9|8678.6|8666.6|8682|8670|8675.2|8663.2|0
1651729500000|2022-05-05 05:45:00|8679|8667|8666.5|8654.5|8679.7|8667.7|8666.5|8654.5|0
1651729800000|2022-05-05 05:50:00|8666.6|8654.6|8664.3|8652.3|8666.6|8654.6|8662|8650|0
1651730100000|2022-05-05 05:55:00|8663.5|8651.5|8666.6|8654.6|8666.6|8654.6|8662.1|8650.1|0
1651730400000|2022-05-05 06:00:00|8666.5|8654.5|8645.7|8640.7|8671|8659|8642.2|8637.2|129
1651730700000|2022-05-05 06:05:00|8644.7|8639.7|8639.2|8634.2|8646.7|8641.7|8637.7|8632.7|70
1651731000000|2022-05-05 06:10:00|8638.7|8633.7|8640.2|8635.2|8653.7|8648.7|8637.2|8632.2|74
1651731300000|2022-05-05 06:15:00|8639.7|8634.7|8639.7|8634.7|8646.7|8641.7|8636.2|8631.2|46
1651731600000|2022-05-05 06:20:00|8639.2|8634.2|8631.2|8626.2|8639.7|8634.7|8628.2|8623.2|42
1651731900000|2022-05-05 06:25:00|8630.7|8625.7|8622.2|8617.2|8640.2|8635.2|8620.2|8615.2|50
1651732200000|2022-05-05 06:30:00|8622.7|8617.7|8626.2|8621.2|8630.2|8625.2|8620.7|8615.7|56
1651732500000|2022-05-05 06:35:00|8626.7|8621.7|8643.2|8638.2|8644.2|8639.2|8626.7|8621.7|94
1651732800000|2022-05-05 06:40:00|8642.7|8637.7|8638.7|8633.7|8648.7|8643.7|8636.2|8631.2|56
1651733100000|2022-05-05 06:45:00|8637.2|8632.2|8635.2|8630.2|8639.7|8634.7|8634.7|8629.7|42
1651733400000|2022-05-05 06:50:00|8635.7|8630.7|8640.7|8635.7|8643.2|8638.2|8635.2|8630.2|28
1651733700000|2022-05-05 06:55:00|8641.2|8636.2|8633.7|8628.7|8650.7|8645.7|8633.2|8628.2|70
1651734000000|2022-05-05 07:00:00|8634.7|8629.7|8639.2|8634.2|8644.7|8639.7|8620.7|8615.7|758
1651734300000|2022-05-05 07:05:00|8642.7|8637.7|8654.2|8649.2|8657.2|8652.2|8634.2|8629.2|647
1651734600000|2022-05-05 07:10:00|8655.7|8650.7|8631.2|8626.2|8657.2|8652.2|8631.2|8626.2|338
1651734900000|2022-05-05 07:15:00|8630.7|8625.7|8642.2|8637.2|8646.2|8641.2|8629.7|8624.7|218
1651735200000|2022-05-05 07:20:00|8642.7|8637.7|8629.7|8624.7|8645.2|8640.2|8629.2|8624.2|93
1651735500000|2022-05-05 07:25:00|8628.2|8623.2|8633.7|8628.7|8636.2|8631.2|8622.7|8617.7|69
1651735800000|2022-05-05 07:30:00|8633.2|8628.2|8630.2|8625.2|8636.2|8631.2|8627.7|8622.7|100
1651736100000|2022-05-05 07:35:00|8629.7|8624.7|8625.7|8620.7|8641.7|8636.7|8623.2|8618.2|123
1651736400000|2022-05-05 07:40:00|8624.1|8619.1|8632.6|8627.6|8635.6|8630.6|8623.1|8618.1|154
1651736700000|2022-05-05 07:45:00|8632.1|8627.1|8626.6|8621.6|8636.1|8631.1|8626.1|8621.1|74
1651737000000|2022-05-05 07:50:00|8625.6|8620.6|8619.6|8614.6|8627.6|8622.6|8617.1|8612.1|90
1651737300000|2022-05-05 07:55:00|8620.1|8615.1|8628.6|8623.6|8631.1|8626.1|8618.6|8613.6|115
1651737600000|2022-05-05 08:00:00|8628.1|8623.1|8627.6|8622.6|8634.1|8629.1|8620.1|8615.1|68
1651737900000|2022-05-05 08:05:00|8628.1|8623.1|8623.6|8618.6|8633.6|8628.6|8623.1|8618.1|111
1651738200000|2022-05-05 08:10:00|8624.1|8619.1|8632.6|8627.6|8636.6|8631.6|8619.6|8614.6|123
1651738500000|2022-05-05 08:15:00|8633.1|8628.1|8629.6|8624.6|8640.1|8635.1|8627.1|8622.1|43
1651738800000|2022-05-05 08:20:00|8630.1|8625.1|8623.1|8618.1|8632.6|8627.6|8621.6|8616.6|71
1651739100000|2022-05-05 08:25:00|8622.1|8617.1|8613.6|8608.6|8622.6|8617.6|8613.6|8608.6|49
1651739400000|2022-05-05 08:30:00|8614.1|8609.1|8603.6|8598.6|8615.6|8610.6|8603.6|8598.6|90
1651739700000|2022-05-05 08:35:00|8604.1|8599.1|8603.6|8598.6|8610.6|8605.6|8599.6|8594.6|60
1651740000000|2022-05-05 08:40:00|8602.6|8597.6|8586.1|8581.1|8603.1|8598.1|8584.1|8579.1|99
1651740300000|2022-05-05 08:45:00|8585.6|8580.6|8596.6|8591.6|8596.6|8591.6|8581.1|8576.1|83
1651740600000|2022-05-05 08:50:00|8597.1|8592.1|8595.1|8590.1|8601.6|8596.6|8594.1|8589.1|98
1651740900000|2022-05-05 08:55:00|8595.6|8590.6|8604.6|8599.6|8605.1|8600.1|8594.6|8589.6|105
1651741200000|2022-05-05 09:00:00|8604.1|8599.1|8612.6|8607.6|8613.1|8608.1|8602.1|8597.1|93
1651741500000|2022-05-05 09:05:00|8613.1|8608.1|8600.6|8595.6|8613.6|8608.6|8600.6|8595.6|64
1651741800000|2022-05-05 09:10:00|8600.1|8595.1|8607.1|8602.1|8610.6|8605.6|8599.6|8594.6|68
1651742100000|2022-05-05 09:15:00|8607.6|8602.6|8610.6|8605.6|8612.6|8607.6|8605.1|8600.1|42
1651742400000|2022-05-05 09:20:00|8611.1|8606.1|8592.6|8587.6|8612.1|8607.1|8588.6|8583.6|86
1651742700000|2022-05-05 09:25:00|8593.1|8588.1|8601.6|8596.6|8606.6|8601.6|8592.6|8587.6|46
1651743000000|2022-05-05 09:30:00|8602.1|8597.1|8602.1|8597.1|8607.6|8602.6|8598.1|8593.1|45
1651743300000|2022-05-05 09:35:00|8601.6|8596.6|8599.6|8594.6|8606.6|8601.6|8597.6|8592.6|50
1651743600000|2022-05-05 09:40:00|8599.1|8594.1|8609.1|8604.1|8609.6|8604.6|8597.1|8592.1|68
1651743900000|2022-05-05 09:45:00|8608.6|8603.6|8600.6|8595.6|8608.6|8603.6|8600.6|8595.6|31
1651744200000|2022-05-05 09:50:00|8601.1|8596.1|8602.6|8597.6|8606.6|8601.6|8600.6|8595.6|20
1651744500000|2022-05-05 09:55:00|8603.1|8598.1|8605.6|8600.6|8610.6|8605.6|8602.1|8597.1|43
1651744800000|2022-05-05 10:00:00|8606.1|8601.1|8606.6|8601.6|8607.6|8602.6|8602.6|8597.6|52
1651745100000|2022-05-05 10:05:00|8606.1|8601.1|8604.6|8599.6|8606.6|8601.6|8600.6|8595.6|44
1651745400000|2022-05-05 10:10:00|8605.1|8600.1|8607.1|8602.1|8608.6|8603.6|8602.1|8597.1|54
1651745700000|2022-05-05 10:15:00|8606.6|8601.6|8601.6|8596.6|8606.6|8601.6|8601.1|8596.1|65
1651746000000|2022-05-05 10:20:00|8601.1|8596.1|8606.1|8601.1|8608.1|8603.1|8597.6|8592.6|64
1651746300000|2022-05-05 10:25:00|8606.6|8601.6|8611.1|8606.1|8612.1|8607.1|8605.1|8600.1|59
1651746600000|2022-05-05 10:30:00|8611.6|8606.6|8611.6|8606.6|8613.6|8608.6|8607.1|8602.1|72
1651746900000|2022-05-05 10:35:00|8612.1|8607.1|8611.1|8606.1|8614.6|8609.6|8608.6|8603.6|40
1651747200000|2022-05-05 10:40:00|8611.6|8606.6|8611.6|8606.6|8617.6|8612.6|8610.6|8605.6|30
1651747500000|2022-05-05 10:45:00|8612.1|8607.1|8612.6|8607.6|8613.1|8608.1|8608.6|8603.6|27
1651747800000|2022-05-05 10:50:00|8613.1|8608.1|8613.1|8608.1|8615.6|8610.6|8609.1|8604.1|25
1651748100000|2022-05-05 10:55:00|8612.6|8607.6|8610.6|8605.6|8614.6|8609.6|8606.1|8601.1|56
1651748400000|2022-05-05 11:00:00|8611.1|8606.1|8613.6|8608.6|8615.6|8610.6|8603.6|8598.6|178
1651748700000|2022-05-05 11:05:00|8614.1|8609.1|8608.6|8603.6|8618.6|8613.6|8606.6|8601.6|80
1651749000000|2022-05-05 11:10:00|8609.1|8604.1|8602.6|8597.6|8611.6|8606.6|8601.6|8596.6|60
1651749300000|2022-05-05 11:15:00|8603.1|8598.1|8596.6|8591.6|8604.1|8599.1|8595.1|8590.1|37
1651749600000|2022-05-05 11:20:00|8596.1|8591.1|8594.6|8589.6|8597.6|8592.6|8590.1|8585.1|64
1651749900000|2022-05-05 11:25:00|8594.1|8589.1|8585.6|8580.6|8595.6|8590.6|8583.6|8578.6|59
1651750200000|2022-05-05 11:30:00|8585.1|8580.1|8595.1|8590.1|8598.6|8593.6|8583.6|8578.6|63
1651750500000|2022-05-05 11:35:00|8596.1|8591.1|8592.6|8587.6|8599.1|8594.1|8592.6|8587.6|29
1651750800000|2022-05-05 11:40:00|8591.8|8586.8|8591.3|8586.3|8596.3|8591.3|8590.8|8585.8|50
1651751100000|2022-05-05 11:45:00|8591.8|8586.8|8598.3|8593.3|8599.8|8594.8|8590.8|8585.8|56
1651751400000|2022-05-05 11:50:00|8598.8|8593.8|8593.3|8588.3|8599.8|8594.8|8592.3|8587.3|59
1651751700000|2022-05-05 11:55:00|8593.8|8588.8|8593.8|8588.8|8597.8|8592.8|8592.3|8587.3|45
1651752000000|2022-05-05 12:00:00|8593.3|8588.3|8594.8|8589.8|8597.8|8592.8|8592.8|8587.8|27
1651752300000|2022-05-05 12:05:00|8594.3|8589.3|8595.8|8590.8|8599.8|8594.8|8592.8|8587.8|28
1651752600000|2022-05-05 12:10:00|8596.3|8591.3|8591.3|8586.3|8597.3|8592.3|8590.3|8585.3|63
1651752900000|2022-05-05 12:15:00|8591.8|8586.8|8583.3|8578.3|8591.8|8586.8|8581.8|8576.8|65
1651753200000|2022-05-05 12:20:00|8582.8|8577.8|8577.8|8572.8|8584.8|8579.8|8576.8|8571.8|50
1651753500000|2022-05-05 12:25:00|8578.3|8573.3|8582.3|8577.3|8585.8|8580.8|8577.8|8572.8|48
1651753800000|2022-05-05 12:30:00|8582.8|8577.8|8584.3|8579.3|8584.8|8579.8|8576.8|8571.8|78
1651754100000|2022-05-05 12:35:00|8583.8|8578.8|8578.8|8573.8|8585.8|8580.8|8578.3|8573.3|79
1651754400000|2022-05-05 12:40:00|8578.3|8573.3|8576.3|8571.3|8582.8|8577.8|8575.3|8570.3|302
1651754700000|2022-05-05 12:45:00|8575.3|8570.3|8575.8|8570.8|8578.8|8573.8|8574.3|8569.3|78
1651755000000|2022-05-05 12:50:00|8576.3|8571.3|8574.3|8569.3|8576.8|8571.8|8569.3|8564.3|70
1651755300000|2022-05-05 12:55:00|8573.8|8568.8|8571.3|8566.3|8576.8|8571.8|8569.8|8564.8|34
1651755600000|2022-05-05 13:00:00|8572.8|8567.8|8556.3|8551.3|8572.8|8567.8|8554.8|8549.8|86
1651755900000|2022-05-05 13:05:00|8556.8|8551.8|8556.3|8551.3|8557.3|8552.3|8552.8|8547.8|46
1651756200000|2022-05-05 13:10:00|8556.8|8551.8|8550.8|8545.8|8556.8|8551.8|8547.3|8542.3|121
1651756500000|2022-05-05 13:15:00|8551.3|8546.3|8549.8|8544.8|8553.8|8548.8|8548.3|8543.3|88
1651756800000|2022-05-05 13:20:00|8550.3|8545.3|8557.3|8552.3|8561.3|8556.3|8549.8|8544.8|103
1651757100000|2022-05-05 13:25:00|8558.3|8553.3|8556.8|8551.8|8560.3|8555.3|8553.8|8548.8|47
1651757400000|2022-05-05 13:30:00|8557.3|8552.3|8559.8|8554.8|8562.3|8557.3|8553.3|8548.3|141
1651757700000|2022-05-05 13:35:00|8559.3|8554.3|8551.8|8546.8|8561.3|8556.3|8550.8|8545.8|125
1651758000000|2022-05-05 13:40:00|8552.3|8547.3|8547.8|8542.8|8559.8|8554.8|8547.3|8542.3|76
1651758300000|2022-05-05 13:45:00|8547.3|8542.3|8548.8|8543.8|8550.3|8545.3|8542.3|8537.3|87
1651758600000|2022-05-05 13:50:00|8548.3|8543.3|8547.3|8542.3|8555.8|8550.8|8545.8|8540.8|62
1651758900000|2022-05-05 13:55:00|8547.8|8542.8|8542.8|8537.8|8549.3|8544.3|8538.8|8533.8|121
1651759200000|2022-05-05 14:00:00|8541.8|8536.8|8535.8|8530.8|8544.3|8539.3|8535.3|8530.3|127
1651759500000|2022-05-05 14:05:00|8536.3|8531.3|8522.8|8517.8|8539.3|8534.3|8519.3|8514.3|188
1651759800000|2022-05-05 14:10:00|8523.8|8518.8|8521.8|8516.8|8526.8|8521.8|8513.3|8508.3|188
1651760100000|2022-05-05 14:15:00|8521.3|8516.3|8524.8|8519.8|8531.3|8526.3|8516.8|8511.8|95
1651760400000|2022-05-05 14:20:00|8524.3|8519.3|8504.8|8499.8|8524.8|8519.8|8503.3|8498.3|107
1651760700000|2022-05-05 14:25:00|8505.3|8500.3|8504.3|8499.3|8512.8|8507.8|8502.8|8497.8|97
1651761000000|2022-05-05 14:30:00|8503.8|8498.8|8499.8|8494.8|8510.3|8505.3|8498.3|8493.3|141
1651761300000|2022-05-05 14:35:00|8500.3|8495.3|8500.8|8495.8|8508.8|8503.8|8499.3|8494.3|119
1651761600000|2022-05-05 14:40:00|8500.3|8495.3|8501.8|8496.8|8505.3|8500.3|8497.3|8492.3|148
1651761900000|2022-05-05 14:45:00|8502.3|8497.3|8478.8|8473.8|8505.3|8500.3|8478.3|8473.3|196
1651762200000|2022-05-05 14:50:00|8478.3|8473.3|8473.3|8468.3|8485.3|8480.3|8468.3|8463.3|252
1651762500000|2022-05-05 14:55:00|8472.8|8467.8|8483.3|8478.3|8487.3|8482.3|8472.8|8467.8|260
1651762800000|2022-05-05 15:00:00|8482.8|8477.8|8461.8|8456.8|8482.8|8477.8|8461.8|8456.8|252
1651763100000|2022-05-05 15:05:00|8462.3|8457.3|8455.3|8450.3|8468.3|8463.3|8446.8|8441.8|152
1651763400000|2022-05-05 15:10:00|8455.8|8450.8|8449.3|8444.3|8455.8|8450.8|8442.3|8437.3|147
1651763700000|2022-05-05 15:15:00|8448.3|8443.3|8439.3|8434.3|8449.3|8444.3|8432.8|8427.8|240
1651764000000|2022-05-05 15:20:00|8439.8|8434.8|8432.8|8427.8|8441.3|8436.3|8430.3|8425.3|258
1651764300000|2022-05-05 15:25:00|8433.3|8428.3|8447.3|8442.3|8447.8|8442.8|8429.3|8424.3|322
1651764600000|2022-05-05 15:30:00|8447.8|8441.8|8442.8|8435.8|8463.8|8456.8|8440.8|8434.8|522
1651764900000|2022-05-05 15:35:00|8447.8|8440.8|8448.8|8442.8|8456.8|8449.8|8437.8|8431.8|341
1651765200000|2022-05-05 15:40:00|8449.8|8441.8|8452.8|8445.8|8454.8|8448.8|8447.8|8441.8|122
1651765500000|2022-05-05 15:45:00|8451.8|8444.8|8436.8|8429.8|8451.8|8444.8|8434.8|8427.8|143
1651765800000|2022-05-05 15:50:00|8437.8|8430.8|8401.8|8395.8|8437.8|8430.8|8401.8|8394.8|104
1651766100000|2022-05-05 15:55:00|8402.8|8394.8|8404.8|8398.8|8412.8|8405.8|8401.8|8394.8|47
1651766400000|2022-05-05 16:00:00|8402.8|8397.8|8403.8|8397.8|8406.8|8399.8|8386.8|8380.8|104
1651766700000|2022-05-05 16:05:00|8404.8|8396.8|8418.8|8410.8|8421.8|8414.8|8403.8|8396.8|52
1651767000000|2022-05-05 16:10:00|8417.8|8409.8|8422.8|8415.8|8432.8|8425.8|8410.8|8403.8|27
1651767300000|2022-05-05 16:15:00|8423.8|8416.8|8431.8|8423.8|8432.8|8425.8|8413.8|8406.8|32
1651767600000|2022-05-05 16:20:00|8432.8|8424.8|8417.8|8410.8|8435.8|8428.8|8415.8|8408.8|37
1651767900000|2022-05-05 16:25:00|8418.8|8409.8|8426.8|8419.8|8434.8|8426.8|8418.8|8409.8|27
1651768200000|2022-05-05 16:30:00|8424.8|8417.8|8429.8|8421.8|8434.8|8427.8|8423.8|8416.8|19
1651768500000|2022-05-05 16:35:00|8428.8|8419.8|8420.8|8413.8|8428.8|8420.8|8412.8|8405.8|25
1651768800000|2022-05-05 16:40:00|8419.8|8412.8|8416.8|8409.8|8421.8|8414.8|8411.8|8404.8|26
1651769100000|2022-05-05 16:45:00|8417.8|8408.8|8418.8|8411.8|8422.8|8415.8|8410.8|8403.8|16
1651769400000|2022-05-05 16:50:00|8420.8|8413.8|8432.8|8426.8|8433.8|8426.8|8417.8|8411.8|29
1651769700000|2022-05-05 16:55:00|8433.8|8427.8|8436.8|8430.8|8442.8|8435.8|8432.8|8424.8|47
1651770000000|2022-05-05 17:00:00|8438.8|8431.8|8444.8|8438.8|8452.8|8445.8|8437.8|8429.8|38
1651770300000|2022-05-05 17:05:00|8443.8|8436.8|8453.8|8444.8|8457.8|8450.8|8443.8|8436.8|37
1651770600000|2022-05-05 17:10:00|8452.8|8445.8|8441.8|8432.8|8454.8|8445.8|8439.8|8429.8|1
1651770900000|2022-05-05 17:15:00|8444.8|8433.8|8445.8|8437.8|8446.8|8439.8|8434.8|8426.8|20
1651771200000|2022-05-05 17:20:00|8444.8|8436.8|8444.8|8435.8|8448.8|8440.8|8439.8|8431.8|10
1651771500000|2022-05-05 17:25:00|8445.8|8436.8|8445.8|8437.8|8447.8|8438.8|8435.8|8426.8|38
1651771800000|2022-05-05 17:30:00|8444.8|8435.8|8439.8|8430.8|8444.8|8435.8|8430.8|8422.8|13
1651772100000|2022-05-05 17:35:00|8441.8|8431.8|8444.8|8436.8|8458.8|8451.8|8440.8|8431.8|9
1651772400000|2022-05-05 17:40:00|8445.8|8435.8|8443.8|8434.8|8454.8|8445.8|8438.8|8430.8|10
1651772700000|2022-05-05 17:45:00|8442.8|8433.8|8433.8|8426.8|8448.8|8440.8|8433.8|8426.8|3
1651773000000|2022-05-05 17:50:00|8432.8|8424.8|8425.8|8416.8|8433.8|8424.8|8420.8|8412.8|23
1651773300000|2022-05-05 17:55:00|8424.8|8417.8|8430.5|8418.5|8435.3|8423.3|8417.8|8409.8|23
1651773600000|2022-05-05 18:00:00|8430.4|8418.4|8425.7|8413.7|8433.9|8421.9|8421.1|8409.1|0
1651773900000|2022-05-05 18:05:00|8426.9|8414.9|8435.1|8423.1|8439.7|8427.7|8423.4|8411.4|0
1651774200000|2022-05-05 18:10:00|8435|8423|8431.6|8419.6|8439.7|8427.7|8423.4|8411.4|0
1651774500000|2022-05-05 18:15:00|8430.4|8418.4|8453.8|8441.8|8453.8|8441.8|8430.4|8418.4|0
1651774800000|2022-05-05 18:20:00|8453.9|8441.9|8428|8416|8456.2|8444.2|8425.6|8413.6|0
1651775100000|2022-05-05 18:25:00|8425.7|8413.7|8415|8403|8430.3|8418.3|8413.9|8401.9|0
1651775400000|2022-05-05 18:30:00|8413.9|8401.9|8411.6|8399.6|8420.9|8408.9|8409.2|8397.2|75
1651775700000|2022-05-05 18:35:00|8411.7|8399.7|8418.6|8406.6|8418.7|8406.7|8409.3|8397.3|0
1651776000000|2022-05-05 18:40:00|8416.4|8404.4|8420.9|8408.9|8425.6|8413.6|8411.6|8399.6|0
1651776300000|2022-05-05 18:45:00|8423.1|8411.1|8425.6|8413.6|8432.6|8420.6|8418.5|8406.5|0
1651776600000|2022-05-05 18:50:00|8425.5|8413.5|8427.9|8415.9|8444.4|8432.4|8425.5|8413.5|0
1651776900000|2022-05-05 18:55:00|8425.7|8413.7|8425.6|8413.6|8427.9|8415.9|8418.7|8406.7|0
1651777200000|2022-05-05 19:00:00|8425.7|8413.7|8410.4|8398.4|8430.3|8418.3|8406.9|8394.9|0
1651777500000|2022-05-05 19:05:00|8409.2|8397.2|8404.8|8392.8|8413.9|8401.9|8397.7|8385.7|0
1651777800000|2022-05-05 19:10:00|8404.9|8392.9|8390.7|8378.7|8409.5|8397.5|8390.6|8378.6|0
1651778100000|2022-05-05 19:15:00|8390.6|8378.6|8397.7|8385.7|8397.7|8385.7|8388.4|8376.4|0
1651778400000|2022-05-05 19:20:00|8400|8388|8388.9|8376.9|8400|8388|8386|8374|0
1651778700000|2022-05-05 19:25:00|8391.2|8379.2|8386.5|8374.5|8403|8391|8381.8|8369.8|0
1651779000000|2022-05-05 19:30:00|8384.2|8372.2|8393.9|8381.9|8398.5|8386.5|8379.5|8367.5|0
1651779300000|2022-05-05 19:35:00|8393.8|8381.8|8403.2|8391.2|8408|8396|8391.5|8379.5|0
1651779600000|2022-05-05 19:40:00|8403.3|8391.3|8406.1|8394.1|8413.3|8401.3|8401.5|8389.5|0
1651779900000|2022-05-05 19:45:00|8408.4|8396.4|8385|8373|8413.1|8401.1|8382.6|8370.6|0
1651780200000|2022-05-05 19:50:00|8389.4|8377.4|8410.9|8398.9|8434.6|8422.6|8389.4|8377.4|0
1651780500000|2022-05-05 19:55:00|8413.2|8401.2|8432.1|8420.1|8441.3|8429.3|8411|8399|0
1651780800000|2022-05-05 20:00:00|8433.6|8421.6|8438.6|8426.6|8444.7|8432.7|8426|8414|0
1651781100000|2022-05-05 20:05:00|8438.4|8426.4|8438.2|8426.2|8442.6|8430.6|8426.4|8414.4|0
1651781400000|2022-05-05 20:10:00|8437.5|8425.5|8447.9|8435.9|8452.3|8440.3|8436.1|8424.1|0
1651781700000|2022-05-05 20:15:00|8447.8|8435.8|8442.3|8430.3|8449|8437|8441.4|8429.4|0
1651782000000|2022-05-05 20:20:00|8441.9|8429.9|8438.9|8426.9|8447.2|8435.2|8438.6|8426.6|0
1651782300000|2022-05-05 20:25:00|8438.8|8426.8|8440.5|8428.5|8441.9|8429.9|8436.3|8424.3|0
1651782600000|2022-05-05 20:30:00|8441.1|8429.1|8438.4|8426.4|8442.3|8430.3|8436.3|8424.3|0
1651782900000|2022-05-05 20:35:00|8438.3|8426.3|8443.5|8431.5|8443.5|8431.5|8436.3|8424.3|0
1651783200000|2022-05-05 20:40:00|8443.9|8431.9|8453.6|8441.6|8453.6|8441.6|8441.8|8429.8|0
1651783500000|2022-05-05 20:45:00|8454.1|8442.1|8450.4|8438.4|8459.1|8447.1|8450.4|8438.4|0
1651783800000|2022-05-05 20:50:00|8450.1|8438.1|8449.9|8437.9|8454.1|8442.1|8449|8437|0
1651784100000|2022-05-05 20:55:00|8450.1|8438.1|8446.5|8434.5|8452.5|8440.5|8440.9|8428.9|0
1651784400000|2022-05-05 21:00:00|8447.8|8435.8|8442.4|8430.4|8448.8|8436.8|8442.2|8430.2|0
1651784700000|2022-05-05 21:05:00|8442.5|8430.5|8438.2|8426.2|8442.5|8430.5|8437.7|8425.7|0
1651785000000|2022-05-05 21:10:00|8438.6|8426.6|8433.6|8421.6|8438.6|8426.6|8433.6|8421.6|0
1651785300000|2022-05-05 21:15:00|8433.7|8421.7|8434.3|8422.3|8435|8423|8433.7|8421.7|0
1651785600000|2022-05-05 21:20:00|8433.4|8421.4|8431.6|8419.6|8434.1|8422.1|8431.3|8419.3|0
1651785900000|2022-05-05 21:25:00|8431.8|8419.8|8430.9|8418.9|8431.8|8419.8|8430.6|8418.6|0
1651786200000|2022-05-05 21:30:00|8431.1|8419.1|8427.1|8415.1|8432|8420|8427.1|8415.1|0
1651786500000|2022-05-05 21:35:00|8426.9|8414.9|8424.5|8412.5|8426.9|8414.9|8421.9|8409.9|0
1651786800000|2022-05-05 21:40:00|8424.2|8412.2|8423.3|8411.3|8424.3|8412.3|8422.9|8410.9|0
1651787100000|2022-05-05 21:45:00|8424|8412|8424.3|8412.3|8424.5|8412.5|8424|8412|0
1651787400000|2022-05-05 21:50:00|8424.2|8412.2|8424.7|8412.7|8424.7|8412.7|8424|8412|0
1651787700000|2022-05-05 21:55:00|8424.5|8412.5|8424|8412|8424.5|8412.5|8423.6|8411.6|0
1651788000000|2022-05-05 22:00:00|8423.9|8411.9|8421.5|8409.5|8427.5|8415.5|8416.6|8404.6|0
1651788300000|2022-05-05 22:05:00|8421.3|8409.3|8421|8409|8424|8412|8419.9|8407.9|0
1651788600000|2022-05-05 22:10:00|8421.3|8409.3|8426.6|8414.6|8426.6|8414.6|8421|8409|0
1651788900000|2022-05-05 22:15:00|8426.5|8414.5|8413|8401|8426.5|8414.5|8413|8401|0
1651789200000|2022-05-05 22:20:00|8413.2|8401.2|8411.8|8399.8|8416.9|8404.9|8409|8397|0
1651789500000|2022-05-05 22:25:00|8411.3|8399.3|8412.5|8400.5|8414.3|8402.3|8408.8|8396.8|0
1651789800000|2022-05-05 22:30:00|8413|8401|8422|8410|8424.7|8412.7|8413|8401|0
1651790100000|2022-05-05 22:35:00|8422.4|8410.4|8424|8412|8426.1|8414.1|8422|8410|0
1651790400000|2022-05-05 22:40:00|8424.3|8412.3|8425|8413|8426.1|8414.1|8423.1|8411.1|0
1651790700000|2022-05-05 22:45:00|8425.6|8413.6|8425.2|8413.2|8428.6|8416.6|8424.3|8412.3|0
1651791000000|2022-05-05 22:50:00|8425.6|8413.6|8418|8406|8425.6|8413.6|8417.3|8405.3|0
1651791300000|2022-05-05 22:55:00|8418.3|8406.3|8423.8|8411.8|8425|8413|8418.3|8406.3|0
1651791600000|2022-05-05 23:00:00|8423.6|8411.6|8424.3|8412.3|8424.5|8412.5|8419.4|8407.4|0
1651791900000|2022-05-05 23:05:00|8424.5|8412.5|8423.8|8411.8|8425.6|8413.6|8422.6|8410.6|0
1651792200000|2022-05-05 23:10:00|8424|8412|8421.5|8409.5|8425|8413|8419.9|8407.9|0
1651792500000|2022-05-05 23:15:00|8422|8410|8418|8406|8422.4|8410.4|8418|8406|0
1651792800000|2022-05-05 23:20:00|8418.3|8406.3|8419.4|8407.4|8421|8409|8417.3|8405.3|0
1651793100000|2022-05-05 23:25:00|8419.9|8407.9|8424|8412|8424|8412|8418|8406|0
1651793400000|2022-05-05 23:30:00|8424.3|8412.3|8429.1|8417.1|8429.6|8417.6|8424|8412|0
1651793700000|2022-05-05 23:35:00|8429.6|8417.6|8427.5|8415.5|8429.6|8417.6|8425|8413|0
1651794000000|2022-05-05 23:40:00|8427.3|8415.3|8426.6|8414.6|8429.6|8417.6|8426.1|8414.1|0
1651794300000|2022-05-05 23:45:00|8426.8|8414.8|8424|8412|8428.2|8416.2|8421.5|8409.5|0
1651794600000|2022-05-05 23:50:00|8423.6|8411.6|8429.3|8417.3|8429.6|8417.6|8423.6|8411.6|0
1651794900000|2022-05-05 23:55:00|8429.6|8417.6|8430|8418|8432.1|8420.1|8428.2|8416.2|0
1651795200000|2022-05-06 00:00:00|8430.1|8418.1|8421.5|8409.5|8433.7|8421.7|8419.6|8407.6|0
1651795500000|2022-05-06 00:05:00|8421|8409|8412.6|8400.6|8421|8409|8406.3|8394.3|0
1651795800000|2022-05-06 00:10:00|8412.7|8400.7|8407.9|8395.9|8418.5|8406.5|8405.8|8393.8|0
1651796100000|2022-05-06 00:15:00|8407.8|8395.8|8418.4|8406.4|8419.5|8407.5|8404.6|8392.6|0
1651796400000|2022-05-06 00:20:00|8418|8406|8419.5|8407.5|8421.8|8409.8|8417.3|8405.3|0
1651796700000|2022-05-06 00:25:00|8418.7|8406.7|8421.8|8409.8|8421.8|8409.8|8417.2|8405.2|0
1651797000000|2022-05-06 00:30:00|8420.9|8408.9|8416.1|8404.1|8420.9|8408.9|8410.4|8398.4|0
1651797300000|2022-05-06 00:35:00|8416.5|8404.5|8414.9|8402.9|8419.5|8407.5|8412.6|8400.6|0
1651797600000|2022-05-06 00:40:00|8415.3|8403.3|8422.8|8410.8|8424|8412|8414.8|8402.8|0
1651797900000|2022-05-06 00:45:00|8422.4|8410.4|8419.4|8407.4|8426.2|8414.2|8417.1|8405.1|0
1651798200000|2022-05-06 00:50:00|8419.8|8407.8|8417.1|8405.1|8426.2|8414.2|8414.8|8402.8|0
1651798500000|2022-05-06 00:55:00|8416.7|8404.7|8412.5|8400.5|8417.1|8405.1|8407.9|8395.9|0
1651798800000|2022-05-06 01:00:00|8411.6|8399.6|8412.5|8400.5|8417.1|8405.1|8410.2|8398.2|0
1651799100000|2022-05-06 01:05:00|8412.9|8400.9|8414.8|8402.8|8417.1|8405.1|8410.2|8398.2|0
1651799400000|2022-05-06 01:10:00|8413.9|8401.9|8407.9|8395.9|8413.9|8401.9|8407.9|8395.9|0
1651799700000|2022-05-06 01:15:00|8406.6|8394.6|8403.3|8391.3|8407.9|8395.9|8401.1|8389.1|0
1651800000000|2022-05-06 01:20:00|8402.5|8390.5|8403.4|8391.4|8405.7|8393.7|8398.8|8386.8|0
1651800300000|2022-05-06 01:25:00|8403.8|8391.8|8412.6|8400.6|8414.8|8402.8|8403.4|8391.4|0
1651800600000|2022-05-06 01:30:00|8413|8401|8403.4|8391.4|8414.8|8402.8|8403.4|8391.4|0
1651800900000|2022-05-06 01:35:00|8404.3|8392.3|8410.3|8398.3|8412.6|8400.6|8403.4|8391.4|0
1651801200000|2022-05-06 01:40:00|8410.2|8398.2|8408|8396|8417.1|8405.1|8406.8|8394.8|0
1651801500000|2022-05-06 01:45:00|8407.5|8395.5|8408|8396|8412.6|8400.6|8405.7|8393.7|0
1651801800000|2022-05-06 01:50:00|8407.1|8395.1|8405.7|8393.7|8410.3|8398.3|8405.6|8393.6|0
1651802100000|2022-05-06 01:55:00|8406.5|8394.5|8408|8396|8408|8396|8404.5|8392.5|0
1651802400000|2022-05-06 02:00:00|8408.8|8396.8|8410.2|8398.2|8414.8|8402.8|8408|8396|0
1651802700000|2022-05-06 02:05:00|8409.8|8397.8|8401.1|8389.1|8410.2|8398.2|8401.1|8389.1|0
1651803000000|2022-05-06 02:10:00|8400.2|8388.2|8400|8388|8401.1|8389.1|8397.7|8385.7|0
1651803300000|2022-05-06 02:15:00|8399.6|8387.6|8405.7|8393.7|8408|8396|8398.8|8386.8|0
1651803600000|2022-05-06 02:20:00|8404.8|8392.8|8403.4|8391.4|8405.7|8393.7|8403.4|8391.4|0
1651803900000|2022-05-06 02:25:00|8403|8391|8414.9|8402.9|8417.2|8405.2|8401.1|8389.1|0
1651804200000|2022-05-06 02:30:00|8415.3|8403.3|8417.1|8405.1|8421.7|8409.7|8414.9|8402.9|0
1651804500000|2022-05-06 02:35:00|8417.2|8405.2|8412.6|8400.6|8417.2|8405.2|8412.6|8400.6|0
1651804800000|2022-05-06 02:40:00|8411.7|8399.7|8409.2|8397.2|8412.6|8400.6|8408|8396|0
1651805100000|2022-05-06 02:45:00|8410.1|8398.1|8412.5|8400.5|8412.5|8400.5|8407.8|8395.8|0
1651805400000|2022-05-06 02:50:00|8412.4|8400.4|8414.8|8402.8|8414.8|8402.8|8410.2|8398.2|0
1651805700000|2022-05-06 02:55:00|8412.5|8400.5|8417|8405|8419.3|8407.3|8412.5|8400.5|0
1651806000000|2022-05-06 03:00:00|8418.2|8406.2|8417.1|8405.1|8421.7|8409.7|8417|8405|0
1651806300000|2022-05-06 03:05:00|8417|8405|8414.7|8402.7|8417.1|8405.1|8412.4|8400.4|0
1651806600000|2022-05-06 03:10:00|8414.8|8402.8|8408|8396|8414.8|8402.8|8408|8396|0
1651806900000|2022-05-06 03:15:00|8408.9|8396.9|8408.1|8396.1|8410.4|8398.4|8408.1|8396.1|0
1651807200000|2022-05-06 03:20:00|8408.5|8396.5|8412.7|8400.7|8412.7|8400.7|8408.1|8396.1|0
1651807500000|2022-05-06 03:25:00|8411.8|8399.8|8405.9|8393.9|8411.8|8399.8|8403.6|8391.6|0
1651807800000|2022-05-06 03:30:00|8405.8|8393.8|8419.5|8407.5|8419.6|8407.6|8403.6|8391.6|0
1651808100000|2022-05-06 03:35:00|8418.7|8406.7|8421.8|8409.8|8421.9|8409.9|8412.7|8400.7|0
1651808400000|2022-05-06 03:40:00|8421|8409|8421.9|8409.9|8423|8411|8417.3|8405.3|0
1651808700000|2022-05-06 03:45:00|8422.3|8410.3|8424.1|8412.1|8426.4|8414.4|8421.8|8409.8|0
1651809000000|2022-05-06 03:50:00|8424.6|8412.6|8433.3|8421.3|8435.6|8423.6|8424.1|8412.1|0
1651809300000|2022-05-06 03:55:00|8433.8|8421.8|8437.9|8425.9|8437.9|8425.9|8433.3|8421.3|0
1651809600000|2022-05-06 04:00:00|8437.8|8425.8|8433.3|8421.3|8437.9|8425.9|8433.3|8421.3|0
1651809900000|2022-05-06 04:05:00|8433.8|8421.8|8431.1|8419.1|8435.6|8423.6|8431.1|8419.1|0
1651810200000|2022-05-06 04:10:00|8430.6|8418.6|8424.2|8412.2|8431.1|8419.1|8424.2|8412.2|0
1651810500000|2022-05-06 04:15:00|8423.8|8411.8|8415.2|8403.2|8424.2|8412.2|8415.2|8403.2|0
1651810800000|2022-05-06 04:20:00|8414.7|8402.7|8419.7|8407.7|8419.7|8407.7|8412.9|8400.9|0
1651811100000|2022-05-06 04:25:00|8419.3|8407.3|8422|8410|8422|8410|8417.5|8405.5|0
1651811400000|2022-05-06 04:30:00|8421.1|8409.1|8419.7|8407.7|8421.1|8409.1|8415.1|8403.1|0
1651811700000|2022-05-06 04:35:00|8419.3|8407.3|8419.7|8407.7|8419.7|8407.7|8417.4|8405.4|0
1651812000000|2022-05-06 04:40:00|8419.3|8407.3|8412.9|8400.9|8419.7|8407.7|8410.6|8398.6|0
1651812300000|2022-05-06 04:45:00|8411.8|8399.8|8408.4|8396.4|8411.8|8399.8|8406.1|8394.1|0
1651812600000|2022-05-06 04:50:00|8410.6|8398.6|8410.7|8398.7|8411.8|8399.8|8408.4|8396.4|0
1651812900000|2022-05-06 04:55:00|8411.8|8399.8|8415.2|8403.2|8417.5|8405.5|8411.8|8399.8|0
1651813200000|2022-05-06 05:00:00|8414.1|8402.1|8412.8|8400.8|8415.2|8403.2|8403.7|8391.7|0
1651813500000|2022-05-06 05:05:00|8412.9|8400.9|8404.5|8392.5|8416.3|8404.3|8404.4|8392.4|0
1651813800000|2022-05-06 05:10:00|8406.7|8394.7|8402.2|8390.2|8409|8397|8402.2|8390.2|0
1651814100000|2022-05-06 05:15:00|8403|8391|8409.1|8397.1|8410.2|8398.2|8399.9|8387.9|0
1651814400000|2022-05-06 05:20:00|8409.5|8397.5|8404.5|8392.5|8411.4|8399.4|8404.5|8392.5|0
1651814700000|2022-05-06 05:25:00|8405|8393|8409.1|8397.1|8411.4|8399.4|8401.1|8389.1|0
1651815000000|2022-05-06 05:30:00|8408.2|8396.2|8406.4|8394.4|8415.5|8403.5|8397.7|8385.7|0
1651815300000|2022-05-06 05:35:00|8406.8|8394.8|8415.5|8403.5|8415.5|8403.5|8404.1|8392.1|0
1651815600000|2022-05-06 05:40:00|8415.1|8403.1|8407.5|8395.5|8415.1|8403.1|8406.4|8394.4|0
1651815900000|2022-05-06 05:45:00|8406.7|8394.7|8401.1|8389.1|8407.5|8395.5|8398.8|8386.8|0
1651816200000|2022-05-06 05:50:00|8401.5|8389.5|8408|8396|8410.2|8398.2|8401.1|8389.1|0
1651816500000|2022-05-06 05:55:00|8408.4|8396.4|8410.2|8398.2|8410.2|8398.2|8396.6|8384.6|0
1651816800000|2022-05-06 06:00:00|8410.3|8398.3|8415.3|8410.3|8415.3|8410.3|8382.3|8377.3|140
1651817100000|2022-05-06 06:05:00|8413.3|8408.3|8414.3|8409.3|8415.3|8410.3|8408.3|8403.3|39
1651817400000|2022-05-06 06:10:00|8414.8|8409.8|8420.8|8415.8|8423.8|8418.8|8412.8|8407.8|28
1651817700000|2022-05-06 06:15:00|8421.3|8416.3|8413.3|8408.3|8421.8|8416.8|8412.3|8407.3|19
1651818000000|2022-05-06 06:20:00|8414.3|8409.3|8418.3|8413.3|8423.8|8418.8|8412.8|8407.8|50
1651818300000|2022-05-06 06:25:00|8416.8|8411.8|8401.8|8396.8|8417.3|8412.3|8401.3|8396.3|27
1651818600000|2022-05-06 06:30:00|8401.3|8396.3|8415.8|8410.8|8415.8|8410.8|8401.3|8396.3|32
1651818900000|2022-05-06 06:35:00|8416.3|8411.3|8424.8|8419.8|8427.3|8422.3|8411.3|8406.3|38
1651819200000|2022-05-06 06:40:00|8425.3|8420.3|8426.8|8421.8|8427.3|8422.3|8421.3|8416.3|20
1651819500000|2022-05-06 06:45:00|8429.3|8424.3|8413.3|8408.3|8429.3|8424.3|8413.3|8408.3|29
1651819800000|2022-05-06 06:50:00|8413.8|8408.8|8404.8|8399.8|8420.8|8415.8|8404.8|8399.8|73
1651820100000|2022-05-06 06:55:00|8404.3|8399.3|8407.3|8402.3|8412.8|8407.8|8396.3|8391.3|68
1651820400000|2022-05-06 07:00:00|8412.8|8407.8|8386.8|8381.8|8412.8|8407.8|8364.8|8359.8|767
1651820700000|2022-05-06 07:05:00|8388.8|8383.8|8362.8|8357.8|8388.8|8383.8|8360.8|8355.8|391
1651821000000|2022-05-06 07:10:00|8362.3|8357.3|8383.8|8378.8|8383.8|8378.8|8354.8|8349.8|336
1651821300000|2022-05-06 07:15:00|8386.8|8381.8|8386.8|8381.8|8396.8|8391.8|8376.3|8371.3|157
1651821600000|2022-05-06 07:20:00|8385.8|8380.8|8370.3|8365.3|8386.8|8381.8|8364.8|8359.8|193
1651821900000|2022-05-06 07:25:00|8369.3|8364.3|8366.3|8361.3|8380.8|8375.8|8361.8|8356.8|86
1651822200000|2022-05-06 07:30:00|8366.8|8361.8|8325.8|8320.8|8367.8|8362.8|8321.8|8316.8|409
1651822500000|2022-05-06 07:35:00|8325.3|8320.3|8337.8|8332.8|8339.8|8334.8|8324.8|8319.8|147
1651822800000|2022-05-06 07:40:00|8338.3|8333.3|8340.8|8335.8|8348.3|8343.3|8333.8|8328.8|212
1651823100000|2022-05-06 07:45:00|8340.3|8335.3|8340.3|8335.3|8347.8|8342.8|8339.3|8334.3|70
1651823400000|2022-05-06 07:50:00|8340.8|8335.8|8362.8|8357.8|8368.3|8363.3|8332.3|8327.3|171
1651823700000|2022-05-06 07:55:00|8362.3|8357.3|8375.8|8370.8|8376.8|8371.8|8361.8|8356.8|121
1651824000000|2022-05-06 08:00:00|8376.3|8371.3|8375.8|8370.8|8377.8|8372.8|8362.3|8357.3|147
1651824300000|2022-05-06 08:05:00|8376.8|8371.8|8384.8|8379.8|8391.8|8386.8|8373.3|8368.3|101
1651824600000|2022-05-06 08:10:00|8385.3|8380.3|8381.8|8376.8|8391.3|8386.3|8377.3|8372.3|193
1651824900000|2022-05-06 08:15:00|8381.3|8376.3|8397.8|8392.8|8400.3|8395.3|8372.8|8367.8|100
1651825200000|2022-05-06 08:20:00|8398.3|8393.3|8393.8|8388.8|8402.3|8397.3|8389.8|8384.8|91
1651825500000|2022-05-06 08:25:00|8394.3|8389.3|8400.3|8395.3|8400.8|8395.8|8386.8|8381.8|60
1651825800000|2022-05-06 08:30:00|8399.8|8394.8|8396.8|8391.8|8409.8|8404.8|8396.8|8391.8|85
1651826100000|2022-05-06 08:35:00|8397.3|8392.3|8396.8|8391.8|8398.8|8393.8|8388.8|8383.8|95
1651826400000|2022-05-06 08:40:00|8396.3|8391.3|8389.8|8384.8|8398.8|8393.8|8389.8|8384.8|104
1651826700000|2022-05-06 08:45:00|8390.3|8385.3|8386.8|8381.8|8396.3|8391.3|8384.8|8379.8|40
1651827000000|2022-05-06 08:50:00|8387.3|8382.3|8378.3|8373.3|8388.3|8383.3|8376.8|8371.8|56
1651827300000|2022-05-06 08:55:00|8377.8|8372.8|8384.8|8379.8|8391.8|8386.8|8377.8|8372.8|68
1651827600000|2022-05-06 09:00:00|8385.3|8380.3|8390.3|8385.3|8391.8|8386.8|8380.3|8375.3|101
1651827900000|2022-05-06 09:05:00|8389.8|8384.8|8376.8|8371.8|8390.8|8385.8|8373.8|8368.8|90
1651828200000|2022-05-06 09:10:00|8377.3|8372.3|8372.8|8367.8|8381.3|8376.3|8369.8|8364.8|57
1651828500000|2022-05-06 09:15:00|8372.3|8367.3|8368.8|8363.8|8372.3|8367.3|8365.8|8360.8|44
1651828800000|2022-05-06 09:20:00|8369.3|8364.3|8361.8|8356.8|8373.8|8368.8|8355.3|8350.3|163
1651829100000|2022-05-06 09:25:00|8362.3|8357.3|8356.8|8351.8|8362.8|8357.8|8353.8|8348.8|135
1651829400000|2022-05-06 09:30:00|8356.3|8351.3|8371.8|8366.8|8372.3|8367.3|8354.3|8349.3|117
1651829700000|2022-05-06 09:35:00|8372.3|8367.3|8374.8|8369.8|8376.3|8371.3|8362.8|8357.8|114
1651830000000|2022-05-06 09:40:00|8375.3|8370.3|8372.8|8367.8|8376.8|8371.8|8369.8|8364.8|72
1651830300000|2022-05-06 09:45:00|8373.3|8368.3|8364.8|8359.8|8378.3|8373.3|8362.3|8357.3|203
1651830600000|2022-05-06 09:50:00|8364.3|8359.3|8372.8|8367.8|8372.8|8367.8|8361.8|8356.8|48
1651830900000|2022-05-06 09:55:00|8372.3|8367.3|8377.3|8372.3|8378.8|8373.8|8366.3|8361.3|54
1651831200000|2022-05-06 10:00:00|8376.8|8371.8|8369.8|8364.8|8376.8|8371.8|8365.8|8360.8|65
1651831500000|2022-05-06 10:05:00|8369.3|8364.3|8369.8|8364.8|8377.8|8372.8|8367.8|8362.8|87
1651831800000|2022-05-06 10:10:00|8369.3|8364.3|8369.3|8364.3|8377.8|8372.8|8364.8|8359.8|118
1651832100000|2022-05-06 10:15:00|8369.8|8364.8|8367.8|8362.8|8371.3|8366.3|8359.8|8354.8|90
1651832400000|2022-05-06 10:20:00|8368.3|8363.3|8372.3|8367.3|8375.8|8370.8|8361.8|8356.8|123
1651832700000|2022-05-06 10:25:00|8372.8|8367.8|8378.8|8373.8|8380.3|8375.3|8372.3|8367.3|47
1651833000000|2022-05-06 10:30:00|8379.3|8374.3|8380.8|8375.8|8389.3|8384.3|8378.8|8373.8|96
1651833300000|2022-05-06 10:35:00|8380.3|8375.3|8375.8|8370.8|8381.8|8376.8|8370.3|8365.3|104
1651833600000|2022-05-06 10:40:00|8375.3|8370.3|8375.8|8370.8|8377.3|8372.3|8370.8|8365.8|66
1651833900000|2022-05-06 10:45:00|8376.3|8371.3|8379.8|8374.8|8380.8|8375.8|8371.8|8366.8|38
1651834200000|2022-05-06 10:50:00|8380.3|8375.3|8375.8|8370.8|8382.8|8377.8|8374.8|8369.8|44
1651834500000|2022-05-06 10:55:00|8374.8|8369.8|8373.8|8368.8|8375.8|8370.8|8368.3|8363.3|48
1651834800000|2022-05-06 11:00:00|8373.3|8368.3|8364.8|8359.8|8373.3|8368.3|8362.3|8357.3|54
1651835100000|2022-05-06 11:05:00|8365.3|8360.3|8368.3|8363.3|8371.3|8366.3|8362.8|8357.8|61
1651835400000|2022-05-06 11:10:00|8368.8|8363.8|8361.8|8356.8|8369.8|8364.8|8360.8|8355.8|37
1651835700000|2022-05-06 11:15:00|8362.3|8357.3|8358.8|8353.8|8363.8|8358.8|8356.8|8351.8|32
1651836000000|2022-05-06 11:20:00|8359.8|8354.8|8364.3|8359.3|8369.3|8364.3|8359.8|8354.8|52
1651836300000|2022-05-06 11:25:00|8364.8|8359.8|8362.8|8357.8|8366.3|8361.3|8356.8|8351.8|38
1651836600000|2022-05-06 11:30:00|8362.3|8357.3|8361.8|8356.8|8362.8|8357.8|8351.8|8346.8|42
1651836900000|2022-05-06 11:35:00|8362.3|8357.3|8364.8|8359.8|8366.3|8361.3|8355.3|8350.3|51
1651837200000|2022-05-06 11:40:00|8365.9|8360.9|8366.9|8361.9|8367.9|8362.9|8361.9|8356.9|39
1651837500000|2022-05-06 11:45:00|8367.4|8362.4|8367.4|8362.4|8370.9|8365.9|8364.9|8359.9|51
1651837800000|2022-05-06 11:50:00|8367.9|8362.9|8368.4|8363.4|8371.4|8366.4|8365.4|8360.4|36
1651838100000|2022-05-06 11:55:00|8368.9|8363.9|8369.9|8364.9|8371.9|8366.9|8365.4|8360.4|53
1651838400000|2022-05-06 12:00:00|8369.4|8364.4|8368.9|8363.9|8370.9|8365.9|8366.9|8361.9|47
1651838700000|2022-05-06 12:05:00|8369.4|8364.4|8371.9|8366.9|8374.4|8369.4|8366.4|8361.4|62
1651839000000|2022-05-06 12:10:00|8372.4|8367.4|8375.9|8370.9|8376.4|8371.4|8370.9|8365.9|86
1651839300000|2022-05-06 12:15:00|8375.4|8370.4|8373.9|8368.9|8377.9|8372.9|8371.4|8366.4|56
1651839600000|2022-05-06 12:20:00|8374.4|8369.4|8375.9|8370.9|8377.4|8372.4|8371.9|8366.9|43
1651839900000|2022-05-06 12:25:00|8374.9|8369.9|8382.4|8377.4|8382.4|8377.4|8373.4|8368.4|98
1651840200000|2022-05-06 12:30:00|8381.9|8376.9|8390.9|8385.9|8402.9|8397.9|8379.4|8374.4|361
1651840500000|2022-05-06 12:35:00|8391.4|8386.4|8407.9|8402.9|8411.9|8406.9|8388.9|8383.9|141
1651840800000|2022-05-06 12:40:00|8408.4|8403.4|8394.9|8389.9|8409.9|8404.9|8394.9|8389.9|95
1651841100000|2022-05-06 12:45:00|8395.4|8390.4|8382.9|8377.9|8396.9|8391.9|8382.4|8377.4|99
1651841400000|2022-05-06 12:50:00|8383.9|8378.9|8374.9|8369.9|8387.4|8382.4|8368.4|8363.4|105
1651841700000|2022-05-06 12:55:00|8374.4|8369.4|8360.4|8355.4|8375.9|8370.9|8359.9|8354.9|68
1651842000000|2022-05-06 13:00:00|8359.9|8354.9|8357.9|8352.9|8367.4|8362.4|8357.9|8352.9|67
1651842300000|2022-05-06 13:05:00|8358.4|8353.4|8354.9|8349.9|8361.9|8356.9|8353.4|8348.4|47
1651842600000|2022-05-06 13:10:00|8353.9|8348.9|8359.4|8354.4|8361.9|8356.9|8350.9|8345.9|148
1651842900000|2022-05-06 13:15:00|8359.9|8354.9|8353.9|8348.9|8360.4|8355.4|8350.4|8345.4|96
1651843200000|2022-05-06 13:20:00|8353.4|8348.4|8352.9|8347.9|8358.4|8353.4|8347.4|8342.4|94
1651843500000|2022-05-06 13:25:00|8352.4|8347.4|8350.9|8345.9|8355.9|8350.9|8350.4|8345.4|47
1651843800000|2022-05-06 13:30:00|8351.4|8346.4|8335.9|8330.9|8355.4|8350.4|8335.9|8330.9|228
1651844100000|2022-05-06 13:35:00|8335.4|8330.4|8320.9|8315.9|8335.9|8330.9|8312.9|8307.9|279
1651844400000|2022-05-06 13:40:00|8320.4|8315.4|8302.4|8297.4|8324.4|8319.4|8301.9|8296.9|131
1651844700000|2022-05-06 13:45:00|8301.9|8296.9|8302.9|8297.9|8307.9|8302.9|8291.9|8286.9|188
1651845000000|2022-05-06 13:50:00|8303.4|8298.4|8291.4|8286.4|8307.4|8302.4|8290.9|8285.9|167
1651845300000|2022-05-06 13:55:00|8290.9|8285.9|8290.9|8285.9|8296.4|8291.4|8284.9|8279.9|181
1651845600000|2022-05-06 14:00:00|8289.9|8284.9|8304.9|8299.9|8304.9|8299.9|8287.4|8282.4|308
1651845900000|2022-05-06 14:05:00|8305.4|8300.4|8298.9|8293.9|8320.9|8315.9|8298.9|8293.9|194
1651846200000|2022-05-06 14:10:00|8299.2|8294.2|8309.2|8304.2|8318.2|8313.2|8292.2|8287.2|393
1651846500000|2022-05-06 14:15:00|8309.7|8304.7|8334.2|8329.2|8344.2|8339.2|8309.2|8304.2|302
1651846800000|2022-05-06 14:20:00|8333.7|8328.7|8336.2|8331.2|8340.7|8335.7|8321.2|8316.2|152
1651847100000|2022-05-06 14:25:00|8336.7|8331.7|8319.2|8314.2|8344.2|8339.2|8319.2|8314.2|154
1651847400000|2022-05-06 14:30:00|8318.2|8313.2|8312.2|8307.2|8332.2|8327.2|8312.2|8307.2|130
1651847700000|2022-05-06 14:35:00|8312.7|8307.7|8307.7|8302.7|8313.7|8308.7|8292.7|8287.7|245
1651848000000|2022-05-06 14:40:00|8307.2|8302.2|8315.2|8310.2|8324.7|8319.7|8302.7|8297.7|115
1651848300000|2022-05-06 14:45:00|8314.7|8309.7|8336.7|8331.7|8343.2|8338.2|8312.2|8307.2|194
1651848600000|2022-05-06 14:50:00|8336.2|8331.2|8339.2|8334.2|8339.7|8334.7|8328.2|8323.2|101
1651848900000|2022-05-06 14:55:00|8338.7|8333.7|8348.7|8343.7|8356.2|8351.2|8334.7|8329.7|132
1651849200000|2022-05-06 15:00:00|8348.2|8343.2|8334.2|8329.2|8350.2|8345.2|8333.7|8328.7|116
1651849500000|2022-05-06 15:05:00|8334.7|8329.7|8337.7|8332.7|8343.7|8338.7|8329.2|8324.2|93
1651849800000|2022-05-06 15:10:00|8338.2|8333.2|8336.7|8331.7|8338.2|8333.2|8323.2|8318.2|143
1651850100000|2022-05-06 15:15:00|8336.2|8331.2|8341.7|8336.7|8346.2|8341.2|8334.2|8329.2|112
1651850400000|2022-05-06 15:20:00|8342.2|8337.2|8355.2|8350.2|8356.2|8351.2|8337.2|8332.2|94
1651850700000|2022-05-06 15:25:00|8355.7|8350.7|8348.7|8343.7|8356.7|8351.7|8343.7|8338.7|348
1651851000000|2022-05-06 15:30:00|8349.2|8343.2|8326.2|8319.2|8353.2|8346.2|8313.2|8306.2|744
1651851300000|2022-05-06 15:35:00|8325.2|8318.2|8315.2|8309.2|8325.2|8318.2|8314.2|8307.2|243
1651851600000|2022-05-06 15:40:00|8314.2|8307.2|8315.2|8308.2|8322.2|8314.2|8311.2|8304.2|87
1651851900000|2022-05-06 15:45:00|8314.2|8307.2|8312.2|8304.2|8316.2|8308.2|8304.2|8297.2|113
1651852200000|2022-05-06 15:50:00|8311.2|8305.2|8302.2|8295.2|8321.2|8314.2|8300.2|8293.2|22
1651852500000|2022-05-06 15:55:00|8304.2|8297.2|8295.2|8288.2|8309.2|8301.2|8292.2|8285.2|30
1651852800000|2022-05-06 16:00:00|8294.2|8287.2|8318.2|8311.2|8318.2|8311.2|8290.2|8283.2|24
1651853100000|2022-05-06 16:05:00|8317.2|8310.2|8320.2|8313.2|8335.2|8329.2|8316.2|8309.2|28
1651853400000|2022-05-06 16:10:00|8321.2|8315.2|8300.2|8293.2|8322.2|8315.2|8295.2|8288.2|37
1651853700000|2022-05-06 16:15:00|8299.2|8292.2|8300.2|8292.2|8313.2|8306.2|8295.2|8287.2|44
1651854000000|2022-05-06 16:20:00|8299.2|8293.2|8320.2|8313.2|8328.2|8321.2|8298.2|8290.2|18
1651854300000|2022-05-06 16:25:00|8321.2|8314.2|8325.2|8318.2|8328.2|8321.2|8315.2|8308.2|9
1651854600000|2022-05-06 16:30:00|8326.2|8317.2|8332.2|8325.2|8333.2|8326.2|8315.2|8308.2|13
1651854900000|2022-05-06 16:35:00|8333.2|8324.2|8329.2|8322.2|8338.2|8331.2|8317.2|8310.2|18
1651855200000|2022-05-06 16:40:00|8330.2|8324.2|8330.2|8323.2|8334.2|8327.2|8322.2|8315.2|25
1651855500000|2022-05-06 16:45:00|8332.2|8322.2|8332.2|8325.2|8338.2|8331.2|8330.2|8322.2|10
1651855800000|2022-05-06 16:50:00|8333.2|8326.2|8340.2|8332.2|8342.2|8336.2|8321.2|8313.2|50
1651856100000|2022-05-06 16:55:00|8339.2|8331.2|8352.2|8344.2|8355.2|8348.2|8337.2|8330.2|51
1651856400000|2022-05-06 17:00:00|8353.2|8345.2|8361.2|8353.2|8361.2|8353.2|8348.2|8340.2|29
1651856700000|2022-05-06 17:05:00|8360.2|8352.2|8350.2|8342.2|8360.2|8352.2|8345.2|8337.2|24
1651857000000|2022-05-06 17:10:00|8349.2|8340.2|8343.2|8336.2|8353.2|8346.2|8343.2|8336.2|21
1651857300000|2022-05-06 17:15:00|8344.2|8337.2|8329.2|8321.2|8347.2|8339.2|8327.2|8320.2|17
1651857600000|2022-05-06 17:20:00|8328.2|8320.2|8336.2|8328.2|8346.2|8339.2|8323.2|8316.2|23
1651857900000|2022-05-06 17:25:00|8333.2|8325.2|8339.2|8331.2|8346.2|8338.2|8330.2|8322.2|7
1651858200000|2022-05-06 17:30:00|8338.2|8330.2|8347.2|8338.2|8347.2|8339.2|8338.2|8330.2|20
1651858500000|2022-05-06 17:35:00|8350.2|8340.2|8332.2|8322.2|8351.2|8342.2|8328.2|8319.2|10
1651858800000|2022-05-06 17:40:00|8334.2|8323.2|8336.2|8327.2|8344.2|8335.2|8328.2|8318.2|8
1651859100000|2022-05-06 17:45:00|8339.2|8328.2|8337.2|8328.2|8344.2|8334.2|8328.2|8319.2|7
1651859400000|2022-05-06 17:50:00|8336.2|8329.2|8325.2|8315.2|8339.2|8329.2|8318.2|8308.2|34
1651859700000|2022-05-06 17:55:00|8324.7|8314.2|8323.7|8311.7|8327.2|8318.7|8318.2|8308.2|14
1651860000000|2022-05-06 18:00:00|8323.6|8311.6|8319.9|8307.9|8331.6|8319.6|8316.7|8304.7|0
1651860300000|2022-05-06 18:05:00|8319.8|8307.8|8292.9|8280.9|8319.8|8307.8|8290.8|8278.8|0
1651860600000|2022-05-06 18:10:00|8293|8281|8304.6|8292.6|8311.6|8299.6|8292.9|8280.9|0
1651860900000|2022-05-06 18:15:00|8304.7|8292.7|8304.6|8292.6|8316.3|8304.3|8302.3|8290.3|0
1651861200000|2022-05-06 18:20:00|8303.5|8291.5|8300|8288|8311.5|8299.5|8296.5|8284.5|0
1651861500000|2022-05-06 18:25:00|8299.9|8287.9|8297.5|8285.5|8304.5|8292.5|8290.5|8278.5|0
1651861800000|2022-05-06 18:30:00|8297.4|8285.4|8290.5|8278.5|8302.2|8290.2|8285.8|8273.8|0
1651862100000|2022-05-06 18:35:00|8290.6|8278.6|8291.7|8279.7|8297.5|8285.5|8285.8|8273.8|0
1651862400000|2022-05-06 18:40:00|8291.6|8279.6|8289.4|8277.4|8302.2|8290.2|8289.4|8277.4|0
1651862700000|2022-05-06 18:45:00|8289.3|8277.3|8306|8294|8308.4|8296.4|8287|8275|0
1651863000000|2022-05-06 18:50:00|8306.1|8294.1|8319.2|8307.2|8322.3|8310.3|8306.1|8294.1|0
1651863300000|2022-05-06 18:55:00|8319.3|8307.3|8300.5|8288.5|8323.9|8311.9|8300.5|8288.5|0
1651863600000|2022-05-06 19:00:00|8301.6|8289.6|8307.3|8295.3|8307.4|8295.4|8293.4|8281.4|0
1651863900000|2022-05-06 19:05:00|8307.2|8295.2|8296.5|8284.5|8309.7|8297.7|8289.5|8277.5|0
1651864200000|2022-05-06 19:10:00|8295.4|8283.4|8296.5|8284.5|8305.9|8293.9|8294.2|8282.2|0
1651864500000|2022-05-06 19:15:00|8296.6|8284.6|8305.7|8293.7|8305.7|8293.7|8289.5|8277.5|0
1651864800000|2022-05-06 19:20:00|8305.6|8293.6|8291.7|8279.7|8305.7|8293.7|8289.3|8277.3|0
1651865100000|2022-05-06 19:25:00|8292.8|8280.8|8303.5|8291.5|8306|8294|8287|8275|0
1651865400000|2022-05-06 19:30:00|8302.4|8290.4|8313.1|8301.1|8317.7|8305.7|8299|8287|0
1651865700000|2022-05-06 19:35:00|8313|8301|8341.3|8329.3|8343.7|8331.7|8313|8301|0
1651866000000|2022-05-06 19:40:00|8341.4|8329.4|8329.7|8317.7|8346|8334|8329.5|8317.5|0
1651866300000|2022-05-06 19:45:00|8331.9|8319.9|8345.9|8333.9|8353|8341|8324.9|8312.9|0
1651866600000|2022-05-06 19:50:00|8344.8|8332.8|8331.9|8319.9|8357.5|8345.5|8331.9|8319.9|0
1651866900000|2022-05-06 19:55:00|8332|8320|8328.6|8316.6|8343.3|8331.3|8324.9|8312.9|0
1651867200000|2022-05-06 20:00:00|8327.3|8315.3|8304.7|8292.7|8327.3|8315.3|8304|8292|0
1651867500000|2022-05-06 20:05:00|8303.5|8291.5|8308.2|8296.2|8312.1|8300.1|8301|8289|0
1651867800000|2022-05-06 20:10:00|8307.7|8295.7|8298.5|8286.5|8309.1|8297.1|8297.1|8285.1|0
1651868100000|2022-05-06 20:15:00|8298|8286|8306.7|8294.7|8307.2|8295.2|8294.6|8282.6|0
1651868400000|2022-05-06 20:20:00|8306.9|8294.9|8300.7|8288.7|8308.8|8296.8|8300.7|8288.7|0
1651868700000|2022-05-06 20:25:00|8300.9|8288.9|8305.8|8293.8|8306.9|8294.9|8300.7|8288.7|0
1651869000000|2022-05-06 20:30:00|8305.7|8293.7|8304.6|8292.6|8306.2|8294.2|8302.8|8290.8|0
1651869300000|2022-05-06 20:35:00|8304.8|8292.8|8308.1|8296.1|8309.2|8297.2|8304.4|8292.4|0
1651869600000|2022-05-06 20:40:00|8307.6|8295.6|8306.5|8294.5|8309.7|8297.7|8305.3|8293.3|0
1651869900000|2022-05-06 20:45:00|8307.2|8295.2|8315.7|8303.7|8316.9|8304.9|8305.8|8293.8|0
1651870200000|2022-05-06 20:50:00|8316.2|8304.2|8318.7|8306.7|8318.7|8306.7|8311.3|8299.3|0
1651870500000|2022-05-06 20:55:00|8318.5|8306.5|8311.1|8299.1|8318.7|8306.7|8310.4|8298.4|0
1651870800000|2022-05-06 21:00:00|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|0
1652047200000|2022-05-08 22:00:00|8267.7|8255.7|8266|8254|8273.2|8261.2|8254.7|8242.7|0
1652047500000|2022-05-08 22:05:00|8265.8|8253.8|8267.5|8255.5|8268.8|8256.8|8254.3|8242.3|0
1652047800000|2022-05-08 22:10:00|8268.2|8256.2|8263|8251|8271.2|8259.2|8261|8249|0
1652048100000|2022-05-08 22:15:00|8262.8|8250.8|8272.7|8260.7|8279|8267|8262.8|8250.8|0
1652048400000|2022-05-08 22:20:00|8272.2|8260.2|8278.5|8266.5|8280.1|8268.1|8269.4|8257.4|0
1652048700000|2022-05-08 22:25:00|8278.4|8266.4|8277.5|8265.5|8281.5|8269.5|8276.4|8264.4|0
1652049000000|2022-05-08 22:30:00|8278|8266|8281.7|8269.7|8283.5|8271.5|8272.9|8260.9|0
1652049300000|2022-05-08 22:35:00|8281|8269|8286.3|8274.3|8287|8275|8281|8269|0
1652049600000|2022-05-08 22:40:00|8286.5|8274.5|8279.6|8267.6|8287|8275|8278|8266|0
1652049900000|2022-05-08 22:45:00|8280.1|8268.1|8281.9|8269.9|8284.5|8272.5|8277.8|8265.8|0
1652050200000|2022-05-08 22:50:00|8282.2|8270.2|8285.6|8273.6|8289.5|8277.5|8282.2|8270.2|0
1652050500000|2022-05-08 22:55:00|8286.1|8274.1|8281.9|8269.9|8287.2|8275.2|8281|8269|0
1652050800000|2022-05-08 23:00:00|8281.7|8269.7|8276.8|8264.8|8284.9|8272.9|8274.8|8262.8|0
1652051100000|2022-05-08 23:05:00|8276.9|8264.9|8275.2|8263.2|8278.7|8266.7|8267.4|8255.4|0
1652051400000|2022-05-08 23:10:00|8275|8263|8276.4|8264.4|8276.4|8264.4|8270.1|8258.1|0
1652051700000|2022-05-08 23:15:00|8276.1|8264.1|8278.5|8266.5|8280.1|8268.1|8272.4|8260.4|0
1652052000000|2022-05-08 23:20:00|8278.4|8266.4|8275.5|8263.5|8278.4|8266.4|8273.6|8261.6|0
1652052300000|2022-05-08 23:25:00|8275.4|8263.4|8262.8|8250.8|8276.1|8264.1|8262.3|8250.3|0
1652052600000|2022-05-08 23:30:00|8263.4|8251.4|8254.4|8242.4|8265.8|8253.8|8254.2|8242.2|0
1652052900000|2022-05-08 23:35:00|8253.9|8241.9|8256.8|8244.8|8259.3|8247.3|8253.9|8241.9|0
1652053200000|2022-05-08 23:40:00|8256.5|8244.5|8262.8|8250.8|8263.7|8251.7|8250.5|8238.5|0
1652053500000|2022-05-08 23:45:00|8262.5|8250.5|8253.9|8241.9|8267.4|8255.4|8251.7|8239.7|0
1652053800000|2022-05-08 23:50:00|8253.7|8241.7|8253|8241|8256.2|8244.2|8245.4|8233.4|0
1652054100000|2022-05-08 23:55:00|8252.8|8240.8|8255|8243|8258|8246|8247.6|8235.6|0
1652054400000|2022-05-09 00:00:00|8254.9|8242.9|8247.3|8235.3|8260.5|8248.5|8242.3|8230.3|0
1652054700000|2022-05-09 00:05:00|8247.4|8235.4|8247.7|8235.7|8248.7|8236.7|8245.3|8233.3|0
1652055000000|2022-05-09 00:10:00|8247.2|8235.2|8256.3|8244.3|8257.3|8245.3|8246.8|8234.8|0
1652055300000|2022-05-09 00:15:00|8256.4|8244.4|8248.1|8236.1|8258.9|8246.9|8240.1|8228.1|0
1652055600000|2022-05-09 00:20:00|8249.2|8237.2|8249.4|8237.4|8254.9|8242.9|8246.9|8234.9|0
1652055900000|2022-05-09 00:25:00|8249.5|8237.5|8242.7|8230.7|8251.7|8239.7|8242.7|8230.7|0
1652056200000|2022-05-09 00:30:00|8245|8233|8238.1|8226.1|8245|8233|8238.1|8226.1|0
1652056500000|2022-05-09 00:35:00|8240.3|8228.3|8233.7|8221.7|8240.3|8228.3|8233.5|8221.5|0
1652056800000|2022-05-09 00:40:00|8233.8|8221.8|8233.7|8221.7|8238.4|8226.4|8233.7|8221.7|0
1652057100000|2022-05-09 00:45:00|8233.8|8221.8|8229.5|8217.5|8236.1|8224.1|8226.8|8214.8|0
1652057400000|2022-05-09 00:50:00|8227.2|8215.2|8224.9|8212.9|8229.5|8217.5|8222.6|8210.6|0
1652057700000|2022-05-09 00:55:00|8222.6|8210.6|8224.7|8212.7|8227.2|8215.2|8220.2|8208.2|0
1652058000000|2022-05-09 01:00:00|8257.6|8245.6|8248.2|8236.2|8259.8|8247.8|8243.6|8231.6|0
1652058300000|2022-05-09 01:05:00|8249.1|8237.1|8252.8|8240.8|8257.4|8245.4|8248.2|8236.2|0
1652058600000|2022-05-09 01:10:00|8252.7|8240.7|8248.1|8236.1|8257.3|8245.3|8243.4|8231.4|0
1652058900000|2022-05-09 01:15:00|8248.9|8236.9|8264|8252|8266.4|8254.4|8248.9|8236.9|0
1652059200000|2022-05-09 01:20:00|8264.8|8252.8|8268.5|8256.5|8270.8|8258.8|8263.9|8251.9|0
1652059500000|2022-05-09 01:25:00|8267.6|8255.6|8262.1|8250.1|8270.8|8258.8|8261.6|8249.6|0
1652059800000|2022-05-09 01:30:00|8262.8|8250.8|8273.2|8261.2|8273.2|8261.2|8259.3|8247.3|0
1652060100000|2022-05-09 01:35:00|8272.8|8260.8|8264|8252|8273.2|8261.2|8261.7|8249.7|0
1652060400000|2022-05-09 01:40:00|8264.8|8252.8|8268.6|8256.6|8270.9|8258.9|8264|8252|0
1652060700000|2022-05-09 01:45:00|8269.4|8257.4|8266.3|8254.3|8275.5|8263.5|8264|8252|0
1652061000000|2022-05-09 01:50:00|8266.7|8254.7|8270.9|8258.9|8277.8|8265.8|8266.3|8254.3|0
1652061300000|2022-05-09 01:55:00|8271.4|8259.4|8268.7|8256.7|8273.2|8261.2|8266.4|8254.4|0
1652061600000|2022-05-09 02:00:00|8268.6|8256.6|8261.8|8249.8|8268.6|8256.6|8261.8|8249.8|0
1652061900000|2022-05-09 02:05:00|8262.2|8250.2|8266.4|8254.4|8271|8259|8262.2|8250.2|0
1652062200000|2022-05-09 02:10:00|8266.5|8254.5|8266.5|8254.5|8266.5|8254.5|8261.9|8249.9|0
1652062500000|2022-05-09 02:15:00|8265.6|8253.6|8264.2|8252.2|8266.5|8254.5|8261.9|8249.9|0
1652062800000|2022-05-09 02:20:00|8263.8|8251.8|8257.4|8245.4|8263.8|8251.8|8257.3|8245.3|0
1652063100000|2022-05-09 02:25:00|8257.3|8245.3|8259.6|8247.6|8261.9|8249.9|8255|8243|0
1652063400000|2022-05-09 02:30:00|8258.8|8246.8|8259.6|8247.6|8261.9|8249.9|8257.3|8245.3|0
1652063700000|2022-05-09 02:35:00|8258.8|8246.8|8257.3|8245.3|8258.8|8246.8|8252.8|8240.8|0
1652064000000|2022-05-09 02:40:00|8257.4|8245.4|8259.6|8247.6|8261.9|8249.9|8257.3|8245.3|0
1652064300000|2022-05-09 02:45:00|8224.5|8212.5|8226.9|8214.9|8230.3|8218.3|8224.5|8212.5|0
1652064600000|2022-05-09 02:50:00|8228.1|8216.1|8231.3|8219.3|8231.4|8219.4|8226.9|8214.9|0
1652064900000|2022-05-09 02:55:00|8233.5|8221.5|8242.7|8230.7|8242.7|8230.7|8233.5|8221.5|0
1652065200000|2022-05-09 03:00:00|8274.8|8262.8|8275.7|8263.7|8275.7|8263.7|8273.4|8261.4|0
1652065500000|2022-05-09 03:05:00|8276.1|8264.1|8284.9|8272.9|8289.6|8277.6|8275.7|8263.7|0
1652065800000|2022-05-09 03:10:00|8285.8|8273.8|8280.3|8268.3|8287.2|8275.2|8280.3|8268.3|0
1652066100000|2022-05-09 03:15:00|8247.5|8235.5|8249.8|8237.8|8252.1|8240.1|8247.4|8235.4|0
1652066400000|2022-05-09 03:20:00|8251|8239|8252.2|8240.2|8254.4|8242.4|8249.8|8237.8|0
1652066700000|2022-05-09 03:25:00|8254.4|8242.4|8252.1|8240.1|8256.8|8244.8|8252.1|8240.1|0
1652067000000|2022-05-09 03:30:00|8285.8|8273.8|8285|8273|8289.6|8277.6|8282.7|8270.7|0
1652067300000|2022-05-09 03:35:00|8285.4|8273.4|8287.2|8275.2|8287.2|8275.2|8284.9|8272.9|0
1652067600000|2022-05-09 03:40:00|8288|8276|8284.9|8272.9|8291.8|8279.8|8282.6|8270.6|0
1652067900000|2022-05-09 03:45:00|8252.1|8240.1|8249.7|8237.7|8252.1|8240.1|8248.6|8236.6|0
1652068200000|2022-05-09 03:50:00|8249.8|8237.8|8252.1|8240.1|8254.4|8242.4|8249.7|8237.7|0
1652068500000|2022-05-09 03:55:00|8252|8240|8252.1|8240.1|8252.1|8240.1|8249.8|8237.8|0
1652068800000|2022-05-09 04:00:00|8254.3|8242.3|8247.5|8235.5|8254.4|8242.4|8247.5|8235.5|0
1652069100000|2022-05-09 04:05:00|8247.6|8235.6|8249.9|8237.9|8252.2|8240.2|8247.5|8235.5|0
1652069400000|2022-05-09 04:10:00|8251|8239|8249.8|8237.8|8251|8239|8247.5|8235.5|0
1652069700000|2022-05-09 04:15:00|8249.7|8237.7|8249.8|8237.8|8249.8|8237.8|8247.5|8235.5|0
1652070000000|2022-05-09 04:20:00|8249.9|8237.9|8245.3|8233.3|8249.9|8237.9|8245.2|8233.2|0
1652070300000|2022-05-09 04:25:00|8247.5|8235.5|8245.3|8233.3|8247.5|8235.5|8245.3|8233.3|0
1652070600000|2022-05-09 04:30:00|8245.2|8233.2|8245.3|8233.3|8245.3|8233.3|8243|8231|0
1652070900000|2022-05-09 04:35:00|8245.2|8233.2|8240.8|8228.8|8245.3|8233.3|8240.7|8228.7|0
1652071200000|2022-05-09 04:40:00|8240.7|8228.7|8245.2|8233.2|8245.3|8233.3|8240.7|8228.7|0
1652071500000|2022-05-09 04:45:00|8245.3|8233.3|8248.2|8236.2|8249.8|8237.8|8245.2|8233.2|0
1652071800000|2022-05-09 04:50:00|8247.1|8235.1|8247.1|8235.1|8249.4|8237.4|8244.8|8232.8|0
1652072100000|2022-05-09 04:55:00|8247|8235|8242.5|8230.5|8247|8235|8242.4|8230.4|0
1652072400000|2022-05-09 05:00:00|8275.7|8263.7|8270.7|8258.7|8277.6|8265.6|8270.7|8258.7|0
1652072700000|2022-05-09 05:05:00|8270.2|8258.2|8279.9|8267.9|8282.2|8270.2|8268.4|8256.4|0
1652073000000|2022-05-09 05:10:00|8279|8267|8273|8261|8279|8267|8268.4|8256.4|0
1652073300000|2022-05-09 05:15:00|8272.1|8260.1|8266.1|8254.1|8272.1|8260.1|8263.8|8251.8|0
1652073600000|2022-05-09 05:20:00|8267|8255|8268.4|8256.4|8270.7|8258.7|8266.1|8254.1|0
1652073900000|2022-05-09 05:25:00|8268|8256|8268.4|8256.4|8270.7|8258.7|8266.1|8254.1|0
1652074200000|2022-05-09 05:30:00|8269.3|8257.3|8266.1|8254.1|8274.2|8262.2|8266.1|8254.1|0
1652074500000|2022-05-09 05:35:00|8267|8255|8270.7|8258.7|8275.3|8263.3|8261.5|8249.5|0
1652074800000|2022-05-09 05:40:00|8269.8|8257.8|8263.8|8251.8|8269.8|8257.8|8261.5|8249.5|0
1652075100000|2022-05-09 05:45:00|8264.7|8252.7|8259.2|8247.2|8266.1|8254.1|8257|8245|0
1652075400000|2022-05-09 05:50:00|8259.3|8247.3|8270.7|8258.7|8271.8|8259.8|8259.2|8247.2|0
1652075700000|2022-05-09 05:55:00|8269.8|8257.8|8261.5|8249.5|8269.8|8257.8|8261.5|8249.5|0
1652076000000|2022-05-09 06:00:00|8231|8219|8269.7|8264.7|8276.7|8271.7|8228.7|8216.7|72
1652076300000|2022-05-09 06:05:00|8270.2|8265.2|8273.7|8268.7|8276.7|8271.7|8268.2|8263.2|19
1652076600000|2022-05-09 06:10:00|8274.2|8269.2|8278.7|8273.7|8284.7|8279.7|8273.2|8268.2|12
1652076900000|2022-05-09 06:15:00|8277.2|8272.2|8281.2|8276.2|8283.2|8278.2|8277.2|8272.2|7
1652077200000|2022-05-09 06:20:00|8280.7|8275.7|8279.2|8274.2|8283.7|8278.7|8278.2|8273.2|3
1652077500000|2022-05-09 06:25:00|8279.7|8274.7|8280.7|8275.7|8282.7|8277.7|8277.2|8272.2|17
1652077800000|2022-05-09 06:30:00|8279.2|8274.2|8283.7|8278.7|8285.2|8280.2|8275.2|8270.2|84
1652078100000|2022-05-09 06:35:00|8284.2|8279.2|8284.2|8279.2|8285.7|8280.7|8281.2|8276.2|12
1652078400000|2022-05-09 06:40:00|8284.7|8279.7|8283.7|8278.7|8284.7|8279.7|8281.2|8276.2|8
1652078700000|2022-05-09 06:45:00|8283.2|8278.2|8280.2|8275.2|8288.2|8283.2|8279.2|8274.2|11
1652079000000|2022-05-09 06:50:00|8280.7|8275.7|8286.7|8281.7|8292.2|8287.2|8279.2|8274.2|25
1652079300000|2022-05-09 06:55:00|8287.2|8282.2|8283.2|8278.2|8288.7|8283.7|8278.2|8273.2|68
1652079600000|2022-05-09 07:00:00|8286.2|8281.2|8324.2|8319.2|8329.7|8324.7|8281.2|8276.2|896
1652079900000|2022-05-09 07:05:00|8325.7|8320.7|8348.7|8343.7|8353.7|8348.7|8323.2|8318.2|376
1652080200000|2022-05-09 07:10:00|8348.2|8343.2|8346.2|8341.2|8362.2|8357.2|8343.7|8338.7|291
1652080500000|2022-05-09 07:15:00|8345.7|8340.7|8337.2|8332.2|8352.2|8347.2|8326.7|8321.7|246
1652080800000|2022-05-09 07:20:00|8337.7|8332.7|8324.2|8319.2|8341.7|8336.7|8319.7|8314.7|166
1652081100000|2022-05-09 07:25:00|8324.7|8319.7|8333.2|8328.2|8340.2|8335.2|8321.2|8316.2|203
1652081400000|2022-05-09 07:30:00|8333.7|8328.7|8336.2|8331.2|8337.2|8332.2|8315.7|8310.7|242
1652081700000|2022-05-09 07:35:00|8336.7|8331.7|8325.2|8320.2|8342.2|8337.2|8323.2|8318.2|67
1652082000000|2022-05-09 07:40:00|8325.1|8320.1|8317.1|8312.1|8329.1|8324.1|8314.1|8309.1|127
1652082300000|2022-05-09 07:45:00|8317.6|8312.6|8325.1|8320.1|8328.1|8323.1|8316.6|8311.6|50
1652082600000|2022-05-09 07:50:00|8324.6|8319.6|8318.6|8313.6|8329.1|8324.1|8315.1|8310.1|92
1652082900000|2022-05-09 07:55:00|8318.1|8313.1|8302.1|8297.1|8321.1|8316.1|8301.1|8296.1|104
1652083200000|2022-05-09 08:00:00|8301.6|8296.6|8295.1|8290.1|8302.6|8297.6|8287.1|8282.1|130
1652083500000|2022-05-09 08:05:00|8295.6|8290.6|8297.1|8292.1|8297.6|8292.6|8288.6|8283.6|55
1652083800000|2022-05-09 08:10:00|8296.6|8291.6|8281.1|8276.1|8297.1|8292.1|8279.6|8274.6|127
1652084100000|2022-05-09 08:15:00|8280.6|8275.6|8285.1|8280.1|8291.1|8286.1|8272.6|8267.6|117
1652084400000|2022-05-09 08:20:00|8285.6|8280.6|8278.6|8273.6|8290.6|8285.6|8277.6|8272.6|92
1652084700000|2022-05-09 08:25:00|8279.1|8274.1|8269.1|8264.1|8283.1|8278.1|8267.6|8262.6|208
1652085000000|2022-05-09 08:30:00|8269.6|8264.6|8252.1|8247.1|8276.1|8271.1|8250.1|8245.1|206
1652085300000|2022-05-09 08:35:00|8251.6|8246.6|8261.1|8256.1|8261.6|8256.6|8247.1|8242.1|102
1652085600000|2022-05-09 08:40:00|8261.6|8256.6|8271.6|8266.6|8273.6|8268.6|8261.1|8256.1|82
1652085900000|2022-05-09 08:45:00|8272.1|8267.1|8284.1|8279.1|8284.6|8279.6|8271.6|8266.6|61
1652086200000|2022-05-09 08:50:00|8283.6|8278.6|8283.1|8278.1|8287.1|8282.1|8277.1|8272.1|54
1652086500000|2022-05-09 08:55:00|8283.6|8278.6|8283.1|8278.1|8287.6|8282.6|8276.1|8271.1|55
1652086800000|2022-05-09 09:00:00|8282.6|8277.6|8280.1|8275.1|8283.1|8278.1|8274.1|8269.1|151
1652087100000|2022-05-09 09:05:00|8280.6|8275.6|8278.1|8273.1|8281.1|8276.1|8273.6|8268.6|153
1652087400000|2022-05-09 09:10:00|8278.6|8273.6|8296.6|8291.6|8296.6|8291.6|8278.1|8273.1|180
1652087700000|2022-05-09 09:15:00|8296.1|8291.1|8280.6|8275.6|8297.6|8292.6|8278.1|8273.1|211
1652088000000|2022-05-09 09:20:00|8280.1|8275.1|8273.6|8268.6|8284.1|8279.1|8270.6|8265.6|171
1652088300000|2022-05-09 09:25:00|8274.1|8269.1|8277.1|8272.1|8282.6|8277.6|8273.1|8268.1|83
1652088600000|2022-05-09 09:30:00|8277.6|8272.6|8276.6|8271.6|8282.6|8277.6|8276.1|8271.1|145
1652088900000|2022-05-09 09:35:00|8277.1|8272.1|8278.1|8273.1|8282.6|8277.6|8276.1|8271.1|58
1652089200000|2022-05-09 09:40:00|8278.6|8273.6|8281.1|8276.1|8282.1|8277.1|8272.1|8267.1|71
1652089500000|2022-05-09 09:45:00|8280.6|8275.6|8274.1|8269.1|8282.1|8277.1|8268.1|8263.1|27
1652089800000|2022-05-09 09:50:00|8274.6|8269.6|8278.1|8273.1|8285.1|8280.1|8272.1|8267.1|39
1652090100000|2022-05-09 09:55:00|8278.6|8273.6|8282.1|8277.1|8285.6|8280.6|8270.1|8265.1|161
1652090400000|2022-05-09 10:00:00|8282.6|8277.6|8282.1|8277.1|8286.6|8281.6|8278.1|8273.1|57
1652090700000|2022-05-09 10:05:00|8282.6|8277.6|8278.1|8273.1|8286.1|8281.1|8273.1|8268.1|85
1652091000000|2022-05-09 10:10:00|8278.6|8273.6|8276.1|8271.1|8283.6|8278.6|8274.6|8269.6|48
1652091300000|2022-05-09 10:15:00|8275.6|8270.6|8274.1|8269.1|8278.1|8273.1|8270.6|8265.6|49
1652091600000|2022-05-09 10:20:00|8274.6|8269.6|8270.1|8265.1|8276.6|8271.6|8268.1|8263.1|42
1652091900000|2022-05-09 10:25:00|8270.6|8265.6|8269.1|8264.1|8275.1|8270.1|8264.6|8259.6|108
1652092200000|2022-05-09 10:30:00|8269.6|8264.6|8252.1|8247.1|8270.6|8265.6|8250.1|8245.1|140
1652092500000|2022-05-09 10:35:00|8251.6|8246.6|8245.6|8240.6|8253.1|8248.1|8243.1|8238.1|73
1652092800000|2022-05-09 10:40:00|8245.1|8240.1|8246.1|8241.1|8248.6|8243.6|8243.1|8238.1|68
1652093100000|2022-05-09 10:45:00|8245.6|8240.6|8259.6|8254.6|8259.6|8254.6|8239.1|8234.1|264
1652093400000|2022-05-09 10:50:00|8260.1|8255.1|8256.6|8251.6|8263.1|8258.1|8249.6|8244.6|156
1652093700000|2022-05-09 10:55:00|8256.1|8251.1|8251.1|8246.1|8258.6|8253.6|8245.6|8240.6|66
1652094000000|2022-05-09 11:00:00|8250.6|8245.6|8258.1|8253.1|8262.1|8257.1|8249.1|8244.1|126
1652094300000|2022-05-09 11:05:00|8257.1|8252.1|8255.1|8250.1|8261.6|8256.6|8253.1|8248.1|41
1652094600000|2022-05-09 11:10:00|8255.6|8250.6|8257.6|8252.6|8260.1|8255.1|8248.6|8243.6|57
1652094900000|2022-05-09 11:15:00|8257.1|8252.1|8256.1|8251.1|8260.6|8255.6|8252.1|8247.1|110
1652095200000|2022-05-09 11:20:00|8255.6|8250.6|8257.1|8252.1|8258.1|8253.1|8249.1|8244.1|79
1652095500000|2022-05-09 11:25:00|8256.6|8251.6|8253.1|8248.1|8257.1|8252.1|8252.1|8247.1|52
1652095800000|2022-05-09 11:30:00|8252.1|8247.1|8247.6|8242.6|8252.6|8247.6|8244.6|8239.6|208
1652096100000|2022-05-09 11:35:00|8246.6|8241.6|8238.6|8233.6|8253.6|8248.6|8237.1|8232.1|202
1652096400000|2022-05-09 11:40:00|8238|8233|8235.5|8230.5|8243|8238|8231.5|8226.5|99
1652096700000|2022-05-09 11:45:00|8235|8230|8245.5|8240.5|8247.5|8242.5|8232|8227|67
1652097000000|2022-05-09 11:50:00|8246|8241|8257.5|8252.5|8260|8255|8244.5|8239.5|104
1652097300000|2022-05-09 11:55:00|8257|8252|8258|8253|8261|8256|8251.5|8246.5|53
1652097600000|2022-05-09 12:00:00|8257.5|8252.5|8255.5|8250.5|8258|8253|8245|8240|130
1652097900000|2022-05-09 12:05:00|8256|8251|8261.5|8256.5|8266.5|8261.5|8252|8247|264
1652098200000|2022-05-09 12:10:00|8261|8256|8251.5|8246.5|8261|8256|8250|8245|81
1652098500000|2022-05-09 12:15:00|8251|8246|8242.5|8237.5|8251.5|8246.5|8240.5|8235.5|56
1652098800000|2022-05-09 12:20:00|8242|8237|8231.5|8226.5|8242|8237|8231|8226|53
1652099100000|2022-05-09 12:25:00|8231|8226|8219|8214|8232.5|8227.5|8219|8214|118
1652099400000|2022-05-09 12:30:00|8218.5|8213.5|8208|8203|8223|8218|8204.5|8199.5|302
1652099700000|2022-05-09 12:35:00|8207.5|8202.5|8228|8223|8229|8224|8206.5|8201.5|118
1652100000000|2022-05-09 12:40:00|8228.5|8223.5|8238.5|8233.5|8242|8237|8227.5|8222.5|77
1652100300000|2022-05-09 12:45:00|8239|8234|8240|8235|8242|8237|8232.5|8227.5|38
1652100600000|2022-05-09 12:50:00|8239.5|8234.5|8245.5|8240.5|8248.5|8243.5|8239.5|8234.5|94
1652100900000|2022-05-09 12:55:00|8246|8241|8236.5|8231.5|8246|8241|8236.5|8231.5|37
1652101200000|2022-05-09 13:00:00|8236|8231|8230.5|8225.5|8237|8232|8228.5|8223.5|76
1652101500000|2022-05-09 13:05:00|8231|8226|8225.5|8220.5|8232|8227|8225|8220|66
1652101800000|2022-05-09 13:10:00|8224.5|8219.5|8227.5|8222.5|8228|8223|8221.5|8216.5|107
1652102100000|2022-05-09 13:15:00|8227|8222|8215.5|8210.5|8229.5|8224.5|8215.5|8210.5|210
1652102400000|2022-05-09 13:20:00|8216|8211|8212|8207|8216.5|8211.5|8209.5|8204.5|170
1652102700000|2022-05-09 13:25:00|8211.5|8206.5|8208.5|8203.5|8215.5|8210.5|8208.5|8203.5|96
1652103000000|2022-05-09 13:30:00|8208|8203|8210|8205|8213|8208|8197|8192|253
1652103300000|2022-05-09 13:35:00|8211.5|8206.5|8216.5|8211.5|8220|8215|8203|8198|199
1652103600000|2022-05-09 13:40:00|8215.5|8210.5|8209.5|8204.5|8220.5|8215.5|8203|8198|194
1652103900000|2022-05-09 13:45:00|8209|8204|8197.5|8192.5|8209|8204|8190.5|8185.5|128
1652104200000|2022-05-09 13:50:00|8197|8192|8211.5|8206.5|8212|8207|8191|8186|139
1652104500000|2022-05-09 13:55:00|8210.5|8205.5|8203|8198|8211.5|8206.5|8196.5|8191.5|86
1652104800000|2022-05-09 14:00:00|8202.5|8197.5|8203.5|8198.5|8211.5|8206.5|8191|8186|131
1652105100000|2022-05-09 14:05:00|8204|8199|8197|8192|8207|8202|8195.5|8190.5|130
1652105400000|2022-05-09 14:10:00|8195.3|8190.3|8216.8|8211.8|8219.3|8214.3|8195.3|8190.3|115
1652105700000|2022-05-09 14:15:00|8216.3|8211.3|8208.8|8203.8|8222.8|8217.8|8206.8|8201.8|95
1652106000000|2022-05-09 14:20:00|8208.3|8203.3|8200.8|8195.8|8211.8|8206.8|8200.8|8195.8|59
1652106300000|2022-05-09 14:25:00|8200.3|8195.3|8189.3|8184.3|8207.3|8202.3|8189.3|8184.3|130
1652106600000|2022-05-09 14:30:00|8187.8|8182.8|8186.8|8181.8|8188.8|8183.8|8179.3|8174.3|171
1652106900000|2022-05-09 14:35:00|8186.3|8181.3|8184.3|8179.3|8191.8|8186.8|8183.3|8178.3|103
1652107200000|2022-05-09 14:40:00|8183.8|8178.8|8189.8|8184.8|8192.8|8187.8|8180.3|8175.3|112
1652107500000|2022-05-09 14:45:00|8191.8|8186.8|8191.8|8186.8|8195.3|8190.3|8187.3|8182.3|99
1652107800000|2022-05-09 14:50:00|8191.3|8186.3|8185.8|8180.8|8197.8|8192.8|8184.8|8179.8|125
1652108100000|2022-05-09 14:55:00|8185.3|8180.3|8179.3|8174.3|8189.3|8184.3|8179.3|8174.3|132
1652108400000|2022-05-09 15:00:00|8178.8|8173.8|8179.3|8174.3|8183.8|8178.8|8173.3|8168.3|168
1652108700000|2022-05-09 15:05:00|8177.3|8172.3|8167.8|8162.8|8177.3|8172.3|8162.3|8157.3|140
1652109000000|2022-05-09 15:10:00|8167.3|8162.3|8170.8|8165.8|8178.8|8173.8|8167.3|8162.3|143
1652109300000|2022-05-09 15:15:00|8170.3|8165.3|8166.3|8161.3|8176.3|8171.3|8165.3|8160.3|118
1652109600000|2022-05-09 15:20:00|8165.8|8160.8|8157.8|8152.8|8166.8|8161.8|8157.8|8152.8|151
1652109900000|2022-05-09 15:25:00|8157.3|8152.3|8150.3|8145.3|8160.8|8155.8|8149.3|8144.3|484
1652110200000|2022-05-09 15:30:00|8150.8|8144.8|8146.8|8140.8|8157.8|8151.8|8135.8|8129.8|1039
1652110500000|2022-05-09 15:35:00|8147.8|8141.8|8169.8|8162.8|8169.8|8162.8|8146.8|8139.8|287
1652110800000|2022-05-09 15:40:00|8168.8|8163.8|8171.8|8164.8|8180.8|8173.8|8164.8|8157.8|124
1652111100000|2022-05-09 15:45:00|8172.8|8163.8|8161.8|8155.8|8176.8|8169.8|8156.8|8149.8|327
1652111400000|2022-05-09 15:50:00|8162.8|8156.8|8183.8|8177.8|8183.8|8177.8|8162.8|8156.8|85
1652111700000|2022-05-09 15:55:00|8184.8|8175.8|8183.8|8177.8|8190.8|8183.8|8179.8|8172.8|80
1652112000000|2022-05-09 16:00:00|8182.8|8176.8|8166.8|8159.8|8183.8|8176.8|8163.8|8157.8|45
1652112300000|2022-05-09 16:05:00|8165.8|8160.8|8192.8|8185.8|8199.8|8192.8|8164.8|8158.8|85
1652112600000|2022-05-09 16:10:00|8193.8|8186.8|8210.8|8202.8|8214.8|8208.8|8193.8|8185.8|77
1652112900000|2022-05-09 16:15:00|8209.8|8203.8|8218.8|8211.8|8226.8|8219.8|8209.8|8203.8|97
1652113200000|2022-05-09 16:20:00|8219.8|8212.8|8218.8|8211.8|8223.8|8216.8|8207.8|8200.8|102
1652113500000|2022-05-09 16:25:00|8219.8|8212.8|8206.8|8198.8|8221.8|8214.8|8202.8|8195.8|52
1652113800000|2022-05-09 16:30:00|8205.8|8199.8|8205.8|8198.8|8216.8|8209.8|8199.8|8192.8|105
1652114100000|2022-05-09 16:35:00|8204.8|8197.8|8181.8|8175.8|8205.8|8198.8|8181.8|8175.8|87
1652114400000|2022-05-09 16:40:00|8182.8|8177.8|8182.8|8175.8|8190.8|8183.8|8181.8|8174.8|18
1652114700000|2022-05-09 16:45:00|8180.8|8174.8|8182.8|8176.8|8184.8|8176.8|8176.8|8169.8|29
1652115000000|2022-05-09 16:50:00|8181.8|8174.8|8177.8|8170.8|8183.8|8176.8|8174.8|8167.8|15
1652115300000|2022-05-09 16:55:00|8176.8|8169.8|8176.8|8168.8|8182.8|8175.8|8175.8|8167.8|27
1652115600000|2022-05-09 17:00:00|8177.8|8169.8|8173.8|8165.8|8183.8|8175.8|8172.8|8164.8|50
1652115900000|2022-05-09 17:05:00|8172.8|8164.8|8175.8|8167.8|8180.8|8172.8|8168.8|8160.8|29
1652116200000|2022-05-09 17:10:00|8174.8|8166.8|8166.8|8158.8|8174.8|8166.8|8165.8|8156.8|14
1652116500000|2022-05-09 17:15:00|8164.8|8157.8|8175.8|8168.8|8178.8|8170.8|8164.8|8156.8|9
1652116800000|2022-05-09 17:20:00|8173.8|8165.8|8174.8|8166.8|8177.8|8170.8|8167.8|8159.8|13
1652117100000|2022-05-09 17:25:00|8173.8|8165.8|8182.8|8174.8|8188.8|8179.8|8173.8|8165.8|7
1652117400000|2022-05-09 17:30:00|8183.8|8176.8|8168.8|8160.8|8190.8|8181.8|8166.8|8158.8|10
1652117700000|2022-05-09 17:35:00|8167.8|8157.8|8163.8|8154.8|8167.8|8157.8|8159.8|8150.8|5
1652118000000|2022-05-09 17:40:00|8162.8|8155.8|8186.8|8177.8|8186.8|8178.8|8162.8|8154.8|7
1652118300000|2022-05-09 17:45:00|8185.8|8178.8|8179.8|8170.8|8190.8|8181.8|8176.8|8165.8|8
1652118600000|2022-05-09 17:50:00|8178.8|8169.8|8162.8|8153.8|8182.8|8173.8|8157.8|8149.8|22
1652118900000|2022-05-09 17:55:00|8164.8|8150.8|8178.7|8166.7|8178.7|8167.8|8159.8|8150.8|29
1652119200000|2022-05-09 18:00:00|8176.4|8164.4|8182.6|8170.6|8188.2|8176.2|8176.4|8164.4|0
1652119500000|2022-05-09 18:05:00|8182.5|8170.5|8175.6|8163.6|8187.3|8175.3|8170.8|8158.8|0
1652119800000|2022-05-09 18:10:00|8175.5|8163.5|8175.6|8163.6|8185|8173|8170.9|8158.9|0
1652120100000|2022-05-09 18:15:00|8174.4|8162.4|8189.7|8177.7|8192|8180|8174.4|8162.4|0
1652120400000|2022-05-09 18:20:00|8188.5|8176.5|8168.7|8156.7|8188.5|8176.5|8166.3|8154.3|0
1652120700000|2022-05-09 18:25:00|8168.6|8156.6|8164.1|8152.1|8171|8159|8157.1|8145.1|0
1652121000000|2022-05-09 18:30:00|8163.5|8151.5|8161.4|8149.4|8168.4|8156.4|8153.9|8141.9|0
1652121300000|2022-05-09 18:35:00|8163.7|8151.7|8163.8|8151.8|8175.5|8163.5|8159.1|8147.1|0
1652121600000|2022-05-09 18:40:00|8161.5|8149.5|8166|8154|8173.1|8161.1|8161.4|8149.4|0
1652121900000|2022-05-09 18:45:00|8166.1|8154.1|8166.2|8154.2|8182.6|8170.6|8163.8|8151.8|0
1652122200000|2022-05-09 18:50:00|8166.1|8154.1|8170.9|8158.9|8177.9|8165.9|8156.8|8144.8|0
1652122500000|2022-05-09 18:55:00|8171|8159|8180.4|8168.4|8187.4|8175.4|8170.9|8158.9|0
1652122800000|2022-05-09 19:00:00|8180.5|8168.5|8178|8166|8194.5|8182.5|8175.6|8163.6|0
1652123100000|2022-05-09 19:05:00|8175.7|8163.7|8175.8|8163.8|8193.5|8181.5|8173.4|8161.4|0
1652123400000|2022-05-09 19:10:00|8174.7|8162.7|8189.3|8177.3|8192.4|8180.4|8173.5|8161.5|0
1652123700000|2022-05-09 19:15:00|8189.2|8177.2|8177.4|8165.4|8192.8|8180.8|8170.5|8158.5|0
1652124000000|2022-05-09 19:20:00|8175.2|8163.2|8157.1|8145.1|8177.4|8165.4|8157|8145|0
1652124300000|2022-05-09 19:25:00|8157|8145|8152.4|8140.4|8162.8|8150.8|8147.6|8135.6|0
1652124600000|2022-05-09 19:30:00|8150.1|8138.1|8149.8|8137.8|8154.5|8142.5|8140.5|8128.5|0
1652124900000|2022-05-09 19:35:00|8149.9|8137.9|8152.2|8140.2|8154.6|8142.6|8142.8|8130.8|0
1652125200000|2022-05-09 19:40:00|8149.9|8137.9|8138.1|8126.1|8152.2|8140.2|8137|8125|0
1652125500000|2022-05-09 19:45:00|8138.2|8126.2|8121.7|8109.7|8142.8|8130.8|8119.2|8107.2|0
1652125800000|2022-05-09 19:50:00|8121.6|8109.6|8121.7|8109.7|8124.1|8112.1|8109.8|8097.8|0
1652126100000|2022-05-09 19:55:00|8123.9|8111.9|8138|8126|8147.2|8135.2|8123.9|8111.9|0
1652126400000|2022-05-09 20:00:00|8140.5|8128.5|8156.7|8144.7|8160|8148|8137.9|8125.9|0
1652126700000|2022-05-09 20:05:00|8156.9|8144.9|8157.2|8145.2|8168.3|8156.3|8151.1|8139.1|0
1652127000000|2022-05-09 20:10:00|8157.6|8145.6|8165.3|8153.3|8169.9|8157.9|8155.5|8143.5|0
1652127300000|2022-05-09 20:15:00|8164.8|8152.8|8155.4|8143.4|8166|8154|8154.9|8142.9|0
1652127600000|2022-05-09 20:20:00|8155.6|8143.6|8155.4|8143.4|8156.6|8144.6|8154.9|8142.9|0
1652127900000|2022-05-09 20:25:00|8156.1|8144.1|8151.5|8139.5|8157.7|8145.7|8148.2|8136.2|0
1652128200000|2022-05-09 20:30:00|8151.4|8139.4|8146.8|8134.8|8155.4|8143.4|8145.4|8133.4|0
1652128500000|2022-05-09 20:35:00|8146.6|8134.6|8145.9|8133.9|8148.9|8136.9|8143.8|8131.8|0
1652128800000|2022-05-09 20:40:00|8146.4|8134.4|8145.7|8133.7|8146.4|8134.4|8142.9|8130.9|0
1652129100000|2022-05-09 20:45:00|8145.9|8133.9|8147.1|8135.1|8149.4|8137.4|8144.3|8132.3|0
1652129400000|2022-05-09 20:50:00|8146.8|8134.8|8147.3|8135.3|8148.4|8136.4|8144.3|8132.3|0
1652129700000|2022-05-09 20:55:00|8148|8136|8146.1|8134.1|8148.2|8136.2|8144.3|8132.3|0
1652130000000|2022-05-09 21:00:00|8145.7|8133.7|8147.3|8135.3|8147.5|8135.5|8145.2|8133.2|0
1652130300000|2022-05-09 21:05:00|8147.1|8135.1|8147.3|8135.3|8147.5|8135.5|8146.8|8134.8|0
1652130600000|2022-05-09 21:10:00|8147.5|8135.5|8147.5|8135.5|8147.5|8135.5|8147.3|8135.3|0
1652130900000|2022-05-09 21:15:00|8147.3|8135.3|8147.1|8135.1|8147.8|8135.8|8146.6|8134.6|0
1652131200000|2022-05-09 21:20:00|8147.3|8135.3|8146.6|8134.6|8147.7|8135.7|8145.9|8133.9|0
1652131500000|2022-05-09 21:25:00|8147.3|8135.3|8145.2|8133.2|8147.3|8135.3|8145.2|8133.2|0
1652131800000|2022-05-09 21:30:00|8145.7|8133.7|8144.7|8132.7|8145.7|8133.7|8144|8132|0
1652132100000|2022-05-09 21:35:00|8144.5|8132.5|8144.5|8132.5|8144.5|8132.5|8144|8132|0
1652132400000|2022-05-09 21:40:00|8144.3|8132.3|8144.5|8132.5|8145.2|8133.2|8143.6|8131.6|0
1652132700000|2022-05-09 21:45:00|8144.3|8132.3|8144.6|8132.6|8145.1|8133.1|8144.3|8132.3|0
1652133000000|2022-05-09 21:50:00|8144.9|8132.9|8146.5|8134.5|8146.5|8134.5|8144.9|8132.9|0
1652133300000|2022-05-09 21:55:00|8146.7|8134.7|8150.2|8138.2|8151.1|8139.1|8146.7|8134.7|0
1652133600000|2022-05-09 22:00:00|8150.3|8138.3|8156.7|8144.7|8166.5|8154.5|8150.3|8138.3|0
1652133900000|2022-05-09 22:05:00|8157.2|8145.2|8156.5|8144.5|8160.9|8148.9|8156.2|8144.2|0
1652134200000|2022-05-09 22:10:00|8156.7|8144.7|8161.4|8149.4|8161.8|8149.8|8152.8|8140.8|0
1652134500000|2022-05-09 22:15:00|8162.3|8150.3|8163.9|8151.9|8165.3|8153.3|8160.4|8148.4|0
1652134800000|2022-05-09 22:20:00|8164.1|8152.1|8164.6|8152.6|8166.5|8154.5|8162.7|8150.7|0
1652135100000|2022-05-09 22:25:00|8165.1|8153.1|8164.9|8152.9|8165.8|8153.8|8164.4|8152.4|0
1652135400000|2022-05-09 22:30:00|8165.4|8153.4|8170.5|8158.5|8171.4|8159.4|8164.7|8152.7|0
1652135700000|2022-05-09 22:35:00|8170.9|8158.9|8170.9|8158.9|8172.1|8160.1|8170.5|8158.5|0
1652136000000|2022-05-09 22:40:00|8170.7|8158.7|8168.3|8156.3|8171.1|8159.1|8167|8155|0
1652136300000|2022-05-09 22:45:00|8168.6|8156.6|8171.3|8159.3|8171.3|8159.3|8166.5|8154.5|0
1652136600000|2022-05-09 22:50:00|8170.4|8158.4|8169.5|8157.5|8170.4|8158.4|8168.3|8156.3|0
1652136900000|2022-05-09 22:55:00|8169.2|8157.2|8168.8|8156.8|8169.9|8157.9|8166.5|8154.5|0
1652137200000|2022-05-09 23:00:00|8169.5|8157.5|8168.3|8156.3|8169.9|8157.9|8167.4|8155.4|0
1652137500000|2022-05-09 23:05:00|8168.6|8156.6|8166.9|8154.9|8169.9|8157.9|8166.9|8154.9|0
1652137800000|2022-05-09 23:10:00|8167.2|8155.2|8159.5|8147.5|8167.4|8155.4|8159.5|8147.5|0
1652138100000|2022-05-09 23:15:00|8159.7|8147.7|8160.2|8148.2|8160.7|8148.7|8155.1|8143.1|0
1652138400000|2022-05-09 23:20:00|8160.7|8148.7|8156.2|8144.2|8162.7|8150.7|8154.2|8142.2|0
1652138700000|2022-05-09 23:25:00|8156.3|8144.3|8155.1|8143.1|8156.7|8144.7|8150.2|8138.2|0
1652139000000|2022-05-09 23:30:00|8155.3|8143.3|8158.8|8146.8|8158.8|8146.8|8154.2|8142.2|0
1652139300000|2022-05-09 23:35:00|8159|8147|8159|8147|8160.2|8148.2|8155.1|8143.1|0
1652139600000|2022-05-09 23:40:00|8159.5|8147.5|8162.3|8150.3|8165.3|8153.3|8158.1|8146.1|0
1652139900000|2022-05-09 23:45:00|8162.7|8150.7|8158.1|8146.1|8166.5|8154.5|8158.1|8146.1|0
1652140200000|2022-05-09 23:50:00|8158.8|8146.8|8162.7|8150.7|8164.6|8152.6|8157.9|8145.9|0
1652140500000|2022-05-09 23:55:00|8162.3|8150.3|8166.9|8154.9|8169.5|8157.5|8162.3|8150.3|0
1652140800000|2022-05-10 00:00:00|8166.5|8154.5|8154.2|8142.2|8168.3|8156.3|8153|8141|0
1652141100000|2022-05-10 00:05:00|8154.4|8142.4|8149.1|8137.1|8155.1|8143.1|8148.8|8136.8|0
1652141400000|2022-05-10 00:10:00|8149.5|8137.5|8126.5|8114.5|8150.4|8138.4|8126.5|8114.5|0
1652141700000|2022-05-10 00:15:00|8125.6|8113.6|8072.3|8060.3|8126.1|8114.1|8067.4|8055.4|0
1652142000000|2022-05-10 00:20:00|8071.2|8059.2|8077|8065|8079.3|8067.3|8065.3|8053.3|0
1652142300000|2022-05-10 00:25:00|8076.9|8064.9|8077|8065|8081.6|8069.6|8072.3|8060.3|0
1652142600000|2022-05-10 00:30:00|8078.1|8066.1|8087.5|8075.5|8087.5|8075.5|8074.7|8062.7|0
1652142900000|2022-05-10 00:35:00|8086.4|8074.4|8084.1|8072.1|8093.5|8081.5|8084.1|8072.1|0
1652143200000|2022-05-10 00:40:00|8084.2|8072.2|8085.4|8073.4|8086.4|8074.4|8071.6|8059.6|0
1652143500000|2022-05-10 00:45:00|8085.8|8073.8|8072.7|8060.7|8090|8078|8071.6|8059.6|0
1652143800000|2022-05-10 00:50:00|8073.2|8061.2|8073.9|8061.9|8076.2|8064.2|8067|8055|0
1652144100000|2022-05-10 00:55:00|8073.1|8061.1|8077.4|8065.4|8079.7|8067.7|8071.6|8059.6|0
1652144400000|2022-05-10 01:00:00|8078.6|8066.6|8074|8062|8080.9|8068.9|8069.3|8057.3|0
1652144700000|2022-05-10 01:05:00|8076.3|8064.3|8101.7|8089.7|8101.7|8089.7|8076.3|8064.3|0
1652145000000|2022-05-10 01:10:00|8104|8092|8092.6|8080.6|8106.3|8094.3|8083.4|8071.4|0
1652145300000|2022-05-10 01:15:00|8092.5|8080.5|8090.2|8078.2|8104|8092|8087.9|8075.9|0
1652145600000|2022-05-10 01:20:00|8091.1|8079.1|8085.5|8073.5|8093.6|8081.6|8083.2|8071.2|0
1652145900000|2022-05-10 01:25:00|8085.6|8073.6|8085.6|8073.6|8092.5|8080.5|8078.7|8066.7|0
1652146200000|2022-05-10 01:30:00|8084.7|8072.7|8086|8074|8086|8074|8076.7|8064.7|0
1652146500000|2022-05-10 01:35:00|8085.9|8073.9|8083.7|8071.7|8086|8074|8072.2|8060.2|0
1652146800000|2022-05-10 01:40:00|8083.6|8071.6|8088|8076|8095|8083|8082.5|8070.5|0
1652147100000|2022-05-10 01:45:00|8087.5|8075.5|8090.3|8078.3|8091.4|8079.4|8081|8069|0
1652147400000|2022-05-10 01:50:00|8090.7|8078.7|8115.9|8103.9|8115.9|8103.9|8090.3|8078.3|0
1652147700000|2022-05-10 01:55:00|8116.3|8104.3|8122.8|8110.8|8127.4|8115.4|8115.9|8103.9|0
1652148000000|2022-05-10 02:00:00|8123.2|8111.2|8125.1|8113.1|8129.7|8117.7|8120.5|8108.5|0
1652148300000|2022-05-10 02:05:00|8126|8114|8129.7|8117.7|8132|8120|8118.2|8106.2|0
1652148600000|2022-05-10 02:10:00|8130.6|8118.6|8136.7|8124.7|8141.2|8129.2|8130.6|8118.6|0
1652148900000|2022-05-10 02:15:00|8136.6|8124.6|8136.6|8124.6|8136.7|8124.7|8127.4|8115.4|0
1652149200000|2022-05-10 02:20:00|8136.2|8124.2|8140.1|8128.1|8145.8|8133.8|8134.3|8122.3|0
1652149500000|2022-05-10 02:25:00|8140.5|8128.5|8162|8150|8162|8150|8140.1|8128.1|0
1652149800000|2022-05-10 02:30:00|8161.9|8149.9|8152.9|8140.9|8162|8150|8151.8|8139.8|0
1652150100000|2022-05-10 02:35:00|8152.1|8140.1|8160|8148|8160|8148|8148.3|8136.3|0
1652150400000|2022-05-10 02:40:00|8160.4|8148.4|8148.5|8136.5|8161.1|8149.1|8148.4|8136.4|0
1652150700000|2022-05-10 02:45:00|8148.4|8136.4|8150.7|8138.7|8157.6|8145.6|8146.2|8134.2|0
1652151000000|2022-05-10 02:50:00|8151.6|8139.6|8150.7|8138.7|8154.2|8142.2|8148.4|8136.4|0
1652151300000|2022-05-10 02:55:00|8150.8|8138.8|8146.2|8134.2|8153|8141|8143.9|8131.9|0
1652151600000|2022-05-10 03:00:00|8146.6|8134.6|8148.9|8136.9|8151.2|8139.2|8144.3|8132.3|0
1652151900000|2022-05-10 03:05:00|8148|8136|8146.6|8134.6|8151.3|8139.3|8142|8130|0
1652152200000|2022-05-10 03:10:00|8145.8|8133.8|8146.6|8134.6|8146.7|8134.7|8142|8130|0
1652152500000|2022-05-10 03:15:00|8146.2|8134.2|8142.1|8130.1|8148.9|8136.9|8139.7|8127.7|0
1652152800000|2022-05-10 03:20:00|8141.2|8129.2|8132.8|8120.8|8141.2|8129.2|8130.5|8118.5|0
1652153100000|2022-05-10 03:25:00|8132.4|8120.4|8135.2|8123.2|8135.2|8123.2|8130.5|8118.5|0
1652153400000|2022-05-10 03:30:00|8135.5|8123.5|8133.3|8121.3|8135.6|8123.6|8130.9|8118.9|0
1652153700000|2022-05-10 03:35:00|8133.2|8121.2|8137.9|8125.9|8139|8127|8133.2|8121.2|0
1652154000000|2022-05-10 03:40:00|8138|8126|8140.3|8128.3|8142.6|8130.6|8137.9|8125.9|0
1652154300000|2022-05-10 03:45:00|8138.9|8126.9|8146.8|8134.8|8149|8137|8137.5|8125.5|0
1652154600000|2022-05-10 03:50:00|8147.2|8135.2|8155.9|8143.9|8158.2|8146.2|8146.7|8134.7|0
1652154900000|2022-05-10 03:55:00|8156.8|8144.8|8158.3|8146.3|8158.3|8146.3|8155.9|8143.9|0
1652155200000|2022-05-10 04:00:00|8156.3|8144.3|8156.4|8144.4|8158.6|8146.6|8156.3|8144.3|0
1652155500000|2022-05-10 04:05:00|8156.3|8144.3|8155.9|8143.9|8158.6|8146.6|8154|8142|0
1652155800000|2022-05-10 04:10:00|8157|8145|8153.6|8141.6|8158.2|8146.2|8153.6|8141.6|0
1652156100000|2022-05-10 04:15:00|8152.5|8140.5|8153.6|8141.6|8153.7|8141.7|8151.3|8139.3|0
1652156400000|2022-05-10 04:20:00|8155.9|8143.9|8155.8|8143.8|8158.1|8146.1|8155.8|8143.8|0
1652156700000|2022-05-10 04:25:00|8158.1|8146.1|8153.6|8141.6|8158.1|8146.1|8153.6|8141.6|0
1652157000000|2022-05-10 04:30:00|8155.9|8143.9|8155.9|8143.9|8160.4|8148.4|8153.6|8141.6|0
1652157300000|2022-05-10 04:35:00|8155.8|8143.8|8158.1|8146.1|8160.4|8148.4|8153.5|8141.5|0
1652157600000|2022-05-10 04:40:00|8160.4|8148.4|8167.1|8155.1|8167.2|8155.2|8160.4|8148.4|0
1652157900000|2022-05-10 04:45:00|8167.8|8155.8|8166.9|8154.9|8172.6|8160.6|8166.9|8154.9|0
1652158200000|2022-05-10 04:50:00|8166.1|8154.1|8163.8|8151.8|8168.4|8156.4|8162.3|8150.3|0
1652158500000|2022-05-10 04:55:00|8163|8151|8161.6|8149.6|8166.2|8154.2|8159.2|8147.2|0
1652158800000|2022-05-10 05:00:00|8162.4|8150.4|8159.2|8147.2|8168.4|8156.4|8159.2|8147.2|0
1652159100000|2022-05-10 05:05:00|8160.1|8148.1|8175.4|8163.4|8177.7|8165.7|8160.1|8148.1|0
1652159400000|2022-05-10 05:10:00|8175|8163|8175.4|8163.4|8175.4|8163.4|8173.2|8161.2|0
1652159700000|2022-05-10 05:15:00|8174.6|8162.6|8175.7|8163.7|8177.7|8165.7|8166.3|8154.3|0
1652160000000|2022-05-10 05:20:00|8175.6|8163.6|8171|8159|8175.6|8163.6|8164.1|8152.1|0
1652160300000|2022-05-10 05:25:00|8170.6|8158.6|8184.4|8172.4|8188.9|8176.9|8168.7|8156.7|0
1652160600000|2022-05-10 05:30:00|8185.3|8173.3|8193.6|8181.6|8195.9|8183.9|8185.3|8173.3|0
1652160900000|2022-05-10 05:35:00|8193.2|8181.2|8191.3|8179.3|8195.9|8183.9|8191.3|8179.3|0
1652161200000|2022-05-10 05:40:00|8192.2|8180.2|8193.3|8181.3|8198.4|8186.4|8188.7|8176.7|0
1652161500000|2022-05-10 05:45:00|8194.1|8182.1|8199.9|8187.9|8207.9|8195.9|8194.1|8182.1|0
1652161800000|2022-05-10 05:50:00|8200.3|8188.3|8188.4|8176.4|8206.8|8194.8|8186.1|8174.1|0
1652162100000|2022-05-10 05:55:00|8189.2|8177.2|8188.6|8176.6|8193.2|8181.2|8187.2|8175.2|0
1652162400000|2022-05-10 06:00:00|8184.1|8172.1|8192.3|8187.3|8192.3|8187.3|8176.8|8165.3|22
1652162700000|2022-05-10 06:05:00|8194.3|8189.3|8199.8|8194.8|8205.3|8200.3|8194.3|8189.3|30
1652163000000|2022-05-10 06:10:00|8200.3|8195.3|8217.8|8212.8|8221.3|8216.3|8200.3|8195.3|58
1652163300000|2022-05-10 06:15:00|8216.8|8211.8|8210.8|8205.8|8216.8|8211.8|8207.8|8202.8|15
1652163600000|2022-05-10 06:20:00|8211.3|8206.3|8223.8|8218.8|8223.8|8218.8|8211.3|8206.3|12
1652163900000|2022-05-10 06:25:00|8223.3|8218.3|8215.8|8210.8|8226.8|8221.8|8215.8|8210.8|14
1652164200000|2022-05-10 06:30:00|8216.3|8211.3|8222.3|8217.3|8224.8|8219.8|8216.3|8211.3|32
1652164500000|2022-05-10 06:35:00|8222.8|8217.8|8226.8|8221.8|8229.8|8224.8|8222.3|8217.3|20
1652164800000|2022-05-10 06:40:00|8226.3|8221.3|8238.3|8233.3|8239.8|8234.8|8224.8|8219.8|25
1652165100000|2022-05-10 06:45:00|8238.8|8233.8|8232.3|8227.3|8242.8|8237.8|8230.3|8225.3|24
1652165400000|2022-05-10 06:50:00|8231.8|8226.8|8236.3|8231.3|8239.3|8234.3|8230.3|8225.3|20
1652165700000|2022-05-10 06:55:00|8235.8|8230.8|8230.3|8225.3|8245.8|8240.8|8229.8|8224.8|61
1652166000000|2022-05-10 07:00:00|8229.8|8224.8|8192.8|8187.8|8232.8|8227.8|8187.8|8182.8|710
1652166300000|2022-05-10 07:05:00|8193.8|8188.8|8195.8|8190.8|8211.3|8206.3|8190.8|8185.8|389
1652166600000|2022-05-10 07:10:00|8195.3|8190.3|8206.8|8201.8|8208.8|8203.8|8185.3|8180.3|240
1652166900000|2022-05-10 07:15:00|8206.3|8201.3|8216.3|8211.3|8223.8|8218.8|8201.8|8196.8|225
1652167200000|2022-05-10 07:20:00|8216.8|8211.8|8232.3|8227.3|8233.8|8228.8|8213.8|8208.8|119
1652167500000|2022-05-10 07:25:00|8231.8|8226.8|8231.3|8226.3|8236.8|8231.8|8226.3|8221.3|155
1652167800000|2022-05-10 07:30:00|8231.8|8226.8|8200.3|8195.3|8231.8|8226.8|8197.3|8192.3|207
1652168100000|2022-05-10 07:35:00|8201.8|8196.8|8216.3|8211.3|8220.8|8215.8|8197.3|8192.3|122
1652168400000|2022-05-10 07:40:00|8215.8|8210.8|8211.3|8206.3|8221.8|8216.8|8206.8|8201.8|114
1652168700000|2022-05-10 07:45:00|8211.8|8206.8|8199.8|8194.8|8212.8|8207.8|8194.8|8189.8|141
1652169000000|2022-05-10 07:50:00|8200.8|8195.8|8193.8|8188.8|8206.8|8201.8|8192.8|8187.8|134
1652169300000|2022-05-10 07:55:00|8194.3|8189.3|8190.8|8185.8|8206.3|8201.3|8189.8|8184.8|181
1652169600000|2022-05-10 08:00:00|8190.3|8185.3|8191.8|8186.8|8196.3|8191.3|8179.3|8174.3|199
1652169900000|2022-05-10 08:05:00|8189.8|8184.8|8199.8|8194.8|8199.8|8194.8|8186.3|8181.3|179
1652170200000|2022-05-10 08:10:00|8199.3|8194.3|8199.8|8194.8|8205.8|8200.8|8195.8|8190.8|92
1652170500000|2022-05-10 08:15:00|8200.3|8195.3|8212.8|8207.8|8212.8|8207.8|8200.3|8195.3|64
1652170800000|2022-05-10 08:20:00|8213.3|8208.3|8213.3|8208.3|8216.3|8211.3|8206.8|8201.8|100
1652171100000|2022-05-10 08:25:00|8213.8|8208.8|8216.3|8211.3|8220.3|8215.3|8211.3|8206.3|135
1652171400000|2022-05-10 08:30:00|8216.8|8211.8|8230.8|8225.8|8231.3|8226.3|8216.3|8211.3|143
1652171700000|2022-05-10 08:35:00|8230.3|8225.3|8238.8|8233.8|8241.8|8236.8|8229.3|8224.3|137
1652172000000|2022-05-10 08:40:00|8239.3|8234.3|8224.8|8219.8|8240.3|8235.3|8221.3|8216.3|78
1652172300000|2022-05-10 08:45:00|8225.3|8220.3|8223.8|8218.8|8226.8|8221.8|8219.3|8214.3|66
1652172600000|2022-05-10 08:50:00|8223.3|8218.3|8219.3|8214.3|8230.8|8225.8|8218.8|8213.8|106
1652172900000|2022-05-10 08:55:00|8219.8|8214.8|8226.8|8221.8|8228.8|8223.8|8218.8|8213.8|75
1652173200000|2022-05-10 09:00:00|8227.3|8222.3|8237.8|8232.8|8238.3|8233.3|8227.3|8222.3|140
1652173500000|2022-05-10 09:05:00|8238.3|8233.3|8254.3|8249.3|8254.3|8249.3|8237.3|8232.3|188
1652173800000|2022-05-10 09:10:00|8254.8|8249.8|8252.3|8247.3|8255.3|8250.3|8249.8|8244.8|110
1652174100000|2022-05-10 09:15:00|8252.8|8247.8|8250.3|8245.3|8254.3|8249.3|8248.3|8243.3|101
1652174400000|2022-05-10 09:20:00|8250.8|8245.8|8243.8|8238.8|8250.8|8245.8|8242.8|8237.8|85
1652174700000|2022-05-10 09:25:00|8244.3|8239.3|8243.3|8238.3|8247.3|8242.3|8238.8|8233.8|81
1652175000000|2022-05-10 09:30:00|8243.8|8238.8|8248.3|8243.3|8250.8|8245.8|8243.3|8238.3|74
1652175300000|2022-05-10 09:35:00|8248.8|8243.8|8247.3|8242.3|8249.3|8244.3|8240.8|8235.8|106
1652175600000|2022-05-10 09:40:00|8246.8|8241.8|8235.3|8230.3|8249.3|8244.3|8233.8|8228.8|97
1652175900000|2022-05-10 09:45:00|8234.8|8229.8|8234.3|8229.3|8237.3|8232.3|8229.8|8224.8|125
1652176200000|2022-05-10 09:50:00|8234.8|8229.8|8222.8|8217.8|8238.8|8233.8|8222.8|8217.8|91
1652176500000|2022-05-10 09:55:00|8222.3|8217.3|8219.3|8214.3|8224.8|8219.8|8216.3|8211.3|99
1652176800000|2022-05-10 10:00:00|8219.8|8214.8|8213.8|8208.8|8221.8|8216.8|8207.3|8202.3|97
1652177100000|2022-05-10 10:05:00|8213.3|8208.3|8214.8|8209.8|8221.3|8216.3|8209.3|8204.3|121
1652177400000|2022-05-10 10:10:00|8215.3|8210.3|8215.3|8210.3|8220.3|8215.3|8211.3|8206.3|89
1652177700000|2022-05-10 10:15:00|8215.8|8210.8|8215.8|8210.8|8218.3|8213.3|8204.8|8199.8|111
1652178000000|2022-05-10 10:20:00|8216.3|8211.3|8223.8|8218.8|8224.8|8219.8|8213.3|8208.3|92
1652178300000|2022-05-10 10:25:00|8223.3|8218.3|8219.8|8214.8|8225.3|8220.3|8218.8|8213.8|75
1652178600000|2022-05-10 10:30:00|8219.3|8214.3|8226.3|8221.3|8226.8|8221.8|8217.8|8212.8|54
1652178900000|2022-05-10 10:35:00|8225.8|8220.8|8226.8|8221.8|8226.8|8221.8|8219.8|8214.8|44
1652179200000|2022-05-10 10:40:00|8227.3|8222.3|8226.8|8221.8|8232.8|8227.8|8225.3|8220.3|36
1652179500000|2022-05-10 10:45:00|8226.3|8221.3|8231.8|8226.8|8232.3|8227.3|8223.8|8218.8|78
1652179800000|2022-05-10 10:50:00|8231.3|8226.3|8229.8|8224.8|8236.3|8231.3|8227.8|8222.8|80
1652180100000|2022-05-10 10:55:00|8230.3|8225.3|8226.8|8221.8|8233.8|8228.8|8225.8|8220.8|42
1652180400000|2022-05-10 11:00:00|8226.3|8221.3|8236.8|8231.8|8243.3|8238.3|8226.3|8221.3|194
1652180700000|2022-05-10 11:05:00|8236.3|8231.3|8231.8|8226.8|8237.3|8232.3|8227.8|8222.8|137
1652181000000|2022-05-10 11:10:00|8232.3|8227.3|8234.3|8229.3|8236.3|8231.3|8230.3|8225.3|108
1652181300000|2022-05-10 11:15:00|8233.8|8228.8|8221.3|8216.3|8234.3|8229.3|8221.3|8216.3|53
1652181600000|2022-05-10 11:20:00|8220.8|8215.8|8219.8|8214.8|8222.3|8217.3|8214.8|8209.8|48
1652181900000|2022-05-10 11:25:00|8219.3|8214.3|8220.8|8215.8|8221.3|8216.3|8212.3|8207.3|70
1652182200000|2022-05-10 11:30:00|8220.3|8215.3|8223.3|8218.3|8224.8|8219.8|8218.3|8213.3|60
1652182500000|2022-05-10 11:35:00|8222.8|8217.8|8224.3|8219.3|8225.8|8220.8|8221.8|8216.8|34
1652182800000|2022-05-10 11:40:00|8223.1|8218.1|8211.6|8206.6|8223.1|8218.1|8210.1|8205.1|132
1652183100000|2022-05-10 11:45:00|8211.1|8206.1|8212.1|8207.1|8216.6|8211.6|8207.6|8202.6|113
1652183400000|2022-05-10 11:50:00|8213.1|8208.1|8208.1|8203.1|8214.1|8209.1|8207.6|8202.6|64
1652183700000|2022-05-10 11:55:00|8207.6|8202.6|8218.1|8213.1|8220.1|8215.1|8207.6|8202.6|40
1652184000000|2022-05-10 12:00:00|8217.6|8212.6|8217.1|8212.1|8221.1|8216.1|8214.6|8209.6|60
1652184300000|2022-05-10 12:05:00|8217.6|8212.6|8217.1|8212.1|8222.6|8217.6|8215.6|8210.6|59
1652184600000|2022-05-10 12:10:00|8217.6|8212.6|8224.1|8219.1|8224.1|8219.1|8217.6|8212.6|56
1652184900000|2022-05-10 12:15:00|8223.6|8218.6|8228.1|8223.1|8228.1|8223.1|8220.6|8215.6|56
1652185200000|2022-05-10 12:20:00|8228.6|8223.6|8233.1|8228.1|8236.6|8231.6|8227.6|8222.6|61
1652185500000|2022-05-10 12:25:00|8233.6|8228.6|8233.6|8228.6|8237.6|8232.6|8232.1|8227.1|76
1652185800000|2022-05-10 12:30:00|8233.1|8228.1|8234.1|8229.1|8235.1|8230.1|8228.6|8223.6|117
1652186100000|2022-05-10 12:35:00|8233.1|8228.1|8242.1|8237.1|8244.1|8239.1|8231.1|8226.1|159
1652186400000|2022-05-10 12:40:00|8241.6|8236.6|8242.6|8237.6|8244.1|8239.1|8237.6|8232.6|112
1652186700000|2022-05-10 12:45:00|8243.1|8238.1|8244.1|8239.1|8248.6|8243.6|8242.1|8237.1|55
1652187000000|2022-05-10 12:50:00|8244.6|8239.6|8252.1|8247.1|8253.1|8248.1|8242.1|8237.1|87
1652187300000|2022-05-10 12:55:00|8251.6|8246.6|8253.6|8248.6|8254.6|8249.6|8244.6|8239.6|111
1652187600000|2022-05-10 13:00:00|8253.1|8248.1|8253.1|8248.1|8258.1|8253.1|8250.6|8245.6|154
1652187900000|2022-05-10 13:05:00|8252.6|8247.6|8251.1|8246.1|8256.6|8251.6|8250.1|8245.1|93
1652188200000|2022-05-10 13:10:00|8251.6|8246.6|8255.1|8250.1|8256.1|8251.1|8251.1|8246.1|77
1652188500000|2022-05-10 13:15:00|8254.6|8249.6|8252.1|8247.1|8255.1|8250.1|8249.1|8244.1|101
1652188800000|2022-05-10 13:20:00|8252.6|8247.6|8258.6|8253.6|8258.6|8253.6|8251.1|8246.1|67
1652189100000|2022-05-10 13:25:00|8258.1|8253.1|8252.1|8247.1|8260.1|8255.1|8250.6|8245.6|62
1652189400000|2022-05-10 13:30:00|8252.6|8247.6|8247.6|8242.6|8264.6|8259.6|8245.6|8240.6|197
1652189700000|2022-05-10 13:35:00|8247.1|8242.1|8240.6|8235.6|8247.6|8242.6|8228.6|8223.6|320
1652190000000|2022-05-10 13:40:00|8240.1|8235.1|8228.6|8223.6|8241.1|8236.1|8228.1|8223.1|113
1652190300000|2022-05-10 13:45:00|8228.1|8223.1|8222.1|8217.1|8228.6|8223.6|8218.1|8213.1|115
1652190600000|2022-05-10 13:50:00|8222.6|8217.6|8223.6|8218.6|8229.6|8224.6|8213.1|8208.1|191
1652190900000|2022-05-10 13:55:00|8224.1|8219.1|8233.6|8228.6|8234.1|8229.1|8222.6|8217.6|135
1652191200000|2022-05-10 14:00:00|8233.1|8228.1|8228.6|8223.6|8234.1|8229.1|8219.6|8214.6|174
1652191500000|2022-05-10 14:05:00|8229.1|8224.1|8236.1|8231.1|8245.6|8240.6|8228.6|8223.6|135
1652191800000|2022-05-10 14:10:00|8236.6|8231.6|8225.6|8220.6|8243.6|8238.6|8220.1|8215.1|261
1652192100000|2022-05-10 14:15:00|8225.1|8220.1|8221.1|8216.1|8232.6|8227.6|8219.1|8214.1|75
1652192400000|2022-05-10 14:20:00|8220.6|8215.6|8221.1|8216.1|8227.6|8222.6|8211.6|8206.6|142
1652192700000|2022-05-10 14:25:00|8220.6|8215.6|8201.6|8196.6|8224.6|8219.6|8195.6|8190.6|234
1652193000000|2022-05-10 14:30:00|8201.1|8196.1|8197.1|8192.1|8204.1|8199.1|8191.1|8186.1|186
1652193300000|2022-05-10 14:35:00|8198.1|8193.1|8194.1|8189.1|8198.6|8193.6|8187.6|8182.6|329
1652193600000|2022-05-10 14:40:00|8193.6|8188.6|8193.6|8188.6|8193.6|8188.6|8184.1|8179.1|157
1652193900000|2022-05-10 14:45:00|8193.1|8188.1|8180.6|8175.6|8193.6|8188.6|8172.6|8167.6|122
1652194200000|2022-05-10 14:50:00|8180.1|8175.1|8184.1|8179.1|8190.1|8185.1|8175.1|8170.1|140
1652194500000|2022-05-10 14:55:00|8183.6|8178.6|8173.1|8168.1|8184.1|8179.1|8173.1|8168.1|187
1652194800000|2022-05-10 15:00:00|8173.6|8168.6|8172.1|8167.1|8183.1|8178.1|8168.6|8163.6|160
1652195100000|2022-05-10 15:05:00|8172.6|8167.6|8154.6|8149.6|8173.6|8168.6|8153.1|8148.1|187
1652195400000|2022-05-10 15:10:00|8154.1|8149.1|8144.6|8139.6|8160.1|8155.1|8143.6|8138.6|177
1652195700000|2022-05-10 15:15:00|8144.1|8139.1|8158.6|8153.6|8159.6|8154.6|8141.1|8136.1|202
1652196000000|2022-05-10 15:20:00|8159.1|8154.1|8156.6|8151.6|8165.1|8160.1|8155.1|8150.1|171
1652196300000|2022-05-10 15:25:00|8157.1|8152.1|8148.1|8143.1|8157.1|8152.1|8140.1|8135.1|423
1652196600000|2022-05-10 15:30:00|8144.8|8138.8|8141.8|8134.8|8150.8|8144.8|8127.8|8121.8|665
1652196900000|2022-05-10 15:35:00|8140.8|8133.8|8159.8|8152.8|8164.8|8157.8|8134.8|8128.8|270
1652197200000|2022-05-10 15:40:00|8157.8|8151.8|8149.8|8141.8|8165.8|8158.8|8145.8|8138.8|1057
1652197500000|2022-05-10 15:45:00|8150.8|8142.8|8138.8|8131.8|8150.8|8143.8|8137.8|8129.8|74
1652197800000|2022-05-10 15:50:00|8137.8|8130.8|8144.8|8136.8|8145.8|8138.8|8132.8|8125.8|145
1652198100000|2022-05-10 15:55:00|8143.8|8135.8|8144.8|8136.8|8152.8|8145.8|8130.8|8123.8|30
1652198400000|2022-05-10 16:00:00|8145.8|8137.8|8158.8|8151.8|8159.8|8151.8|8138.8|8131.8|41
1652198700000|2022-05-10 16:05:00|8156.8|8149.8|8134.8|8126.8|8158.8|8151.8|8134.8|8126.8|30
1652199000000|2022-05-10 16:10:00|8135.8|8127.8|8140.8|8133.8|8149.8|8142.8|8131.8|8123.8|17
1652199300000|2022-05-10 16:15:00|8141.8|8132.8|8132.8|8125.8|8150.8|8142.8|8132.8|8125.8|23
1652199600000|2022-05-10 16:20:00|8133.8|8124.8|8129.8|8122.8|8136.8|8129.8|8127.8|8121.8|14
1652199900000|2022-05-10 16:25:00|8128.8|8121.8|8128.8|8121.8|8135.8|8128.8|8125.8|8118.8|14
1652200200000|2022-05-10 16:30:00|8127.8|8120.8|8118.8|8110.8|8134.8|8127.8|8110.8|8103.8|35
1652200500000|2022-05-10 16:35:00|8117.8|8108.8|8118.8|8110.8|8128.8|8120.8|8115.8|8108.8|21
1652200800000|2022-05-10 16:40:00|8117.8|8109.8|8125.8|8117.8|8128.8|8121.8|8116.8|8108.8|21
1652201100000|2022-05-10 16:45:00|8126.8|8118.8|8131.8|8123.8|8136.8|8129.8|8121.8|8114.8|58
1652201400000|2022-05-10 16:50:00|8130.8|8122.8|8113.8|8106.8|8130.8|8123.8|8111.8|8104.8|62
1652201700000|2022-05-10 16:55:00|8114.8|8105.8|8120.8|8112.8|8123.8|8115.8|8113.8|8105.8|11
1652202000000|2022-05-10 17:00:00|8119.8|8111.8|8136.8|8125.8|8140.8|8131.8|8118.8|8110.8|12
1652202300000|2022-05-10 17:05:00|8137.8|8126.8|8142.8|8132.8|8147.8|8137.8|8137.8|8126.8|10
1652202600000|2022-05-10 17:10:00|8143.8|8133.8|8134.8|8126.8|8146.3|8134.8|8130.8|8120.8|7
1652202900000|2022-05-10 17:15:00|8136.8|8125.8|8129.8|8119.8|8140.8|8130.8|8124.8|8114.8|7
1652203200000|2022-05-10 17:20:00|8131.8|8121.8|8131.8|8120.8|8134.8|8124.8|8122.8|8111.8|2
1652203500000|2022-05-10 17:25:00|8132.8|8121.8|8150.8|8141.8|8151.8|8141.8|8130.8|8120.8|10
1652203800000|2022-05-10 17:30:00|8152.8|8142.8|8163.8|8154.8|8165.8|8155.8|8151.8|8141.8|12
1652204100000|2022-05-10 17:35:00|8162.8|8155.8|8177.8|8167.8|8178.8|8169.8|8162.8|8155.8|42
1652204400000|2022-05-10 17:40:00|8178.8|8168.8|8185.8|8175.8|8191.8|8183.8|8178.8|8168.8|28
1652204700000|2022-05-10 17:45:00|8186.8|8176.8|8195.8|8186.8|8196.8|8188.8|8183.8|8174.8|24
1652205000000|2022-05-10 17:50:00|8196.8|8187.8|8193.8|8181.8|8197.8|8190.8|8185.8|8175.8|30
1652205300000|2022-05-10 17:55:00|8195.3|8183.3|8200.2|8188.2|8200.2|8190.3|8192.8|8181.3|28
1652205600000|2022-05-10 18:00:00|8201.3|8189.3|8198|8186|8202.6|8190.6|8188.7|8176.7|0
1652205900000|2022-05-10 18:05:00|8198.1|8186.1|8181.7|8169.7|8200.4|8188.4|8181.7|8169.7|0
1652206200000|2022-05-10 18:10:00|8181.8|8169.8|8195.7|8183.7|8200.3|8188.3|8179.4|8167.4|0
1652206500000|2022-05-10 18:15:00|8195.8|8183.8|8185.6|8173.6|8198|8186|8162.5|8150.5|0
1652206800000|2022-05-10 18:20:00|8185.7|8173.7|8169.5|8157.5|8189.2|8177.2|8169.4|8157.4|0
1652207100000|2022-05-10 18:25:00|8171.7|8159.7|8165.9|8153.9|8174.1|8162.1|8155.4|8143.4|0
1652207400000|2022-05-10 18:30:00|8167|8155|8164.7|8152.7|8171.7|8159.7|8160.1|8148.1|0
1652207700000|2022-05-10 18:35:00|8163.6|8151.6|8164.6|8152.6|8176.4|8164.4|8162.3|8150.3|0
1652208000000|2022-05-10 18:40:00|8164.5|8152.5|8185.6|8173.6|8187.9|8175.9|8155.3|8143.3|0
1652208300000|2022-05-10 18:45:00|8187.4|8175.4|8179.4|8167.4|8189.6|8177.6|8169.1|8157.1|0
1652208600000|2022-05-10 18:50:00|8178.3|8166.3|8186.4|8174.4|8189.8|8177.8|8174.7|8162.7|0
1652208900000|2022-05-10 18:55:00|8188.6|8176.6|8186.1|8174.1|8188.7|8176.7|8169.9|8157.9|0
1652209200000|2022-05-10 19:00:00|8186.2|8174.2|8184.1|8172.1|8191.1|8179.1|8179.2|8167.2|0
1652209500000|2022-05-10 19:05:00|8184.2|8172.2|8181.7|8169.7|8202.7|8190.7|8181.6|8169.6|0
1652209800000|2022-05-10 19:10:00|8181.6|8169.6|8186.3|8174.3|8191.1|8179.1|8179.3|8167.3|0
1652210100000|2022-05-10 19:15:00|8184.1|8172.1|8184.1|8172.1|8193.4|8181.4|8174.7|8162.7|0
1652210400000|2022-05-10 19:20:00|8184|8172|8179.4|8167.4|8186.4|8174.4|8179.4|8167.4|0
1652210700000|2022-05-10 19:25:00|8168.7|8156.7|8160.5|8148.5|8172.2|8160.2|8155.9|8143.9|0
1652211000000|2022-05-10 19:30:00|8160.6|8148.6|8151.5|8139.5|8160.6|8148.6|8146.6|8134.6|0
1652211300000|2022-05-10 19:35:00|8153.7|8141.7|8146.6|8134.6|8160.5|8148.5|8144.1|8132.1|0
1652211600000|2022-05-10 19:40:00|8146.5|8134.5|8144.2|8132.2|8151.1|8139.1|8139.6|8127.6|0
1652211900000|2022-05-10 19:45:00|8145.3|8133.3|8155.8|8143.8|8162.9|8150.9|8139.5|8127.5|0
1652212200000|2022-05-10 19:50:00|8153.6|8141.6|8156.1|8144.1|8158.5|8146.5|8144.2|8132.2|0
1652212500000|2022-05-10 19:55:00|8155|8143|8167.1|8155.1|8169.6|8157.6|8146.7|8134.7|0
1652212800000|2022-05-10 20:00:00|8167|8155|8152.9|8140.9|8167|8155|8148|8136|0
1652213100000|2022-05-10 20:05:00|8153.5|8141.5|8162.7|8150.7|8172.9|8160.9|8152.9|8140.9|0
1652213400000|2022-05-10 20:10:00|8162.8|8150.8|8159.5|8147.5|8168.3|8156.3|8159.1|8147.1|0
1652213700000|2022-05-10 20:15:00|8159.3|8147.3|8163.2|8151.2|8165.7|8153.7|8158.1|8146.1|0
1652214000000|2022-05-10 20:20:00|8162.1|8150.1|8165.9|8153.9|8168.6|8156.6|8160.7|8148.7|0
1652214300000|2022-05-10 20:25:00|8166.1|8154.1|8167.5|8155.5|8168.9|8156.9|8162.7|8150.7|0
1652214600000|2022-05-10 20:30:00|8167.3|8155.3|8162.5|8150.5|8168.7|8156.7|8161.3|8149.3|0
1652214900000|2022-05-10 20:35:00|8163.2|8151.2|8163.2|8151.2|8165|8153|8159.9|8147.9|0
1652215200000|2022-05-10 20:40:00|8163.1|8151.1|8159.5|8147.5|8164.1|8152.1|8159|8147|0
1652215500000|2022-05-10 20:45:00|8159.7|8147.7|8156.3|8144.3|8159.7|8147.7|8151.9|8139.9|0
1652215800000|2022-05-10 20:50:00|8156.2|8144.2|8157.6|8145.6|8161.3|8149.3|8154.6|8142.6|0
1652216100000|2022-05-10 20:55:00|8157.7|8145.7|8157.9|8145.9|8162.5|8150.5|8156.5|8144.5|0
1652216400000|2022-05-10 21:00:00|8157.6|8145.6|8157.6|8145.6|8158.6|8146.6|8156.7|8144.7|0
1652216700000|2022-05-10 21:05:00|8156.9|8144.9|8157.9|8145.9|8159.2|8147.2|8156.7|8144.7|0
1652217000000|2022-05-10 21:10:00|8158.1|8146.1|8157.2|8145.2|8158.1|8146.1|8157.2|8145.2|0
1652217300000|2022-05-10 21:15:00|8156.9|8144.9|8158.3|8146.3|8158.6|8146.6|8156.9|8144.9|0
1652217600000|2022-05-10 21:20:00|8158.1|8146.1|8157.9|8145.9|8158.8|8146.8|8157.9|8145.9|0
1652217900000|2022-05-10 21:25:00|8158.3|8146.3|8157.4|8145.4|8158.3|8146.3|8155.8|8143.8|0
1652218200000|2022-05-10 21:30:00|8157.2|8145.2|8156.9|8144.9|8157.9|8145.9|8156.7|8144.7|0
1652218500000|2022-05-10 21:35:00|8157|8145|8156.7|8144.7|8157.2|8145.2|8156|8144|0
1652218800000|2022-05-10 21:40:00|8157.2|8145.2|8157.6|8145.6|8157.6|8145.6|8156.7|8144.7|0
1652219100000|2022-05-10 21:45:00|8157.4|8145.4|8156.7|8144.7|8157.4|8145.4|8156|8144|0
1652219400000|2022-05-10 21:50:00|8157.2|8145.2|8157.6|8145.6|8157.6|8145.6|8156.9|8144.9|0
1652219700000|2022-05-10 21:55:00|8157.4|8145.4|8157.4|8145.4|8158.1|8146.1|8156.9|8144.9|0
1652220000000|2022-05-10 22:00:00|8156.3|8144.3|8154.9|8142.9|8159.2|8147.2|8153.3|8141.3|0
1652220300000|2022-05-10 22:05:00|8155.6|8143.6|8154.6|8142.6|8157.4|8145.4|8151.9|8139.9|0
1652220600000|2022-05-10 22:10:00|8154.7|8142.7|8154.4|8142.4|8157.4|8145.4|8152.8|8140.8|0
1652220900000|2022-05-10 22:15:00|8154.6|8142.6|8154.4|8142.4|8156.5|8144.5|8152.8|8140.8|0
1652221200000|2022-05-10 22:20:00|8154.6|8142.6|8157.9|8145.9|8159.9|8147.9|8154.6|8142.6|0
1652221500000|2022-05-10 22:25:00|8158.1|8146.1|8158.1|8146.1|8159|8147|8153.3|8141.3|0
1652221800000|2022-05-10 22:30:00|8158.6|8146.6|8161.5|8149.5|8161.5|8149.5|8158.1|8146.1|0
1652222100000|2022-05-10 22:35:00|8161.3|8149.3|8162|8150|8162|8150|8160.2|8148.2|0
1652222400000|2022-05-10 22:40:00|8161.8|8149.8|8163.6|8151.6|8164.1|8152.1|8161.1|8149.1|0
1652222700000|2022-05-10 22:45:00|8164.1|8152.1|8166.8|8154.8|8168.7|8156.7|8164.1|8152.1|0
1652223000000|2022-05-10 22:50:00|8167.1|8155.1|8168.2|8156.2|8169.6|8157.6|8166.8|8154.8|0
1652223300000|2022-05-10 22:55:00|8168.7|8156.7|8167.1|8155.1|8169.6|8157.6|8166.6|8154.6|0
1652223600000|2022-05-10 23:00:00|8167.3|8155.3|8166.4|8154.4|8168|8156|8165|8153|0
1652223900000|2022-05-10 23:05:00|8165.9|8153.9|8169.6|8157.6|8170.7|8158.7|8165|8153|0
1652224200000|2022-05-10 23:10:00|8169.4|8157.4|8168.7|8156.7|8171.7|8159.7|8168.2|8156.2|0
1652224500000|2022-05-10 23:15:00|8168.2|8156.2|8165.9|8153.9|8168.7|8156.7|8165.4|8153.4|0
1652224800000|2022-05-10 23:20:00|8165.7|8153.7|8165.7|8153.7|8165.7|8153.7|8165|8153|0
1652225100000|2022-05-10 23:25:00|8165.9|8153.9|8166.6|8154.6|8167.7|8155.7|8165.9|8153.9|0
1652225400000|2022-05-10 23:30:00|8167.1|8155.1|8159|8147|8168.2|8156.2|8156.9|8144.9|0
1652225700000|2022-05-10 23:35:00|8158.8|8146.8|8156.5|8144.5|8163.2|8151.2|8154.4|8142.4|0
1652226000000|2022-05-10 23:40:00|8156.9|8144.9|8159|8147|8159.5|8147.5|8152.8|8140.8|0
1652226300000|2022-05-10 23:45:00|8158.9|8146.9|8153.7|8141.7|8158.9|8146.9|8153.3|8141.3|0
1652226600000|2022-05-10 23:50:00|8154|8142|8152.8|8140.8|8155.1|8143.1|8152.8|8140.8|0
1652226900000|2022-05-10 23:55:00|8153|8141|8158.6|8146.6|8158.6|8146.6|8147.3|8135.3|0
1652227200000|2022-05-11 00:00:00|8158.5|8146.5|8157.4|8145.4|8158.5|8146.5|8150.3|8138.3|0
1652227500000|2022-05-11 00:05:00|8157.2|8145.2|8172.6|8160.6|8172.8|8160.8|8156.3|8144.3|0
1652227800000|2022-05-11 00:10:00|8172.8|8160.8|8174.9|8162.9|8174.9|8162.9|8171.2|8159.2|0
1652228100000|2022-05-11 00:15:00|8174.4|8162.4|8172.2|8160.2|8179|8167|8168.8|8156.8|0
1652228400000|2022-05-11 00:20:00|8172.3|8160.3|8176.8|8164.8|8176.8|8164.8|8170|8158|0
1652228700000|2022-05-11 00:25:00|8176.4|8164.4|8165.1|8153.1|8179.1|8167.1|8165|8153|0
1652229000000|2022-05-11 00:30:00|8165|8153|8166.2|8154.2|8167.3|8155.3|8158.2|8146.2|0
1652229300000|2022-05-11 00:35:00|8165.8|8153.8|8156|8144|8165.8|8153.8|8156|8144|0
1652229600000|2022-05-11 00:40:00|8155.1|8143.1|8151.5|8139.5|8155.1|8143.1|8149.2|8137.2|0
1652229900000|2022-05-11 00:45:00|8150.6|8138.6|8142.2|8130.2|8151.5|8139.5|8142.2|8130.2|0
1652230200000|2022-05-11 00:50:00|8142.7|8130.7|8147|8135|8147|8135|8139.9|8127.9|0
1652230500000|2022-05-11 00:55:00|8147.4|8135.4|8147|8135|8158.4|8146.4|8147|8135|0
1652230800000|2022-05-11 01:00:00|8147.9|8135.9|8149.3|8137.3|8149.3|8137.3|8140.1|8128.1|0
1652231100000|2022-05-11 01:05:00|8149.2|8137.2|8144.7|8132.7|8151.5|8139.5|8144.7|8132.7|0
1652231400000|2022-05-11 01:10:00|8144.2|8132.2|8140.1|8128.1|8144.7|8132.7|8137.9|8125.9|0
1652231700000|2022-05-11 01:15:00|8141|8129|8153.6|8141.6|8154.7|8142.7|8141|8129|0
1652232000000|2022-05-11 01:20:00|8154|8142|8161.4|8149.4|8163.7|8151.7|8153.6|8141.6|0
1652232300000|2022-05-11 01:25:00|8161|8149|8167.1|8155.1|8167.1|8155.1|8159.1|8147.1|0
1652232600000|2022-05-11 01:30:00|8166.7|8154.7|8164.8|8152.8|8171.7|8159.7|8162.5|8150.5|0
1652232900000|2022-05-11 01:35:00|8164.4|8152.4|8164.8|8152.8|8164.8|8152.8|8155.7|8143.7|0
1652233200000|2022-05-11 01:40:00|8164.4|8152.4|8170.5|8158.5|8171.7|8159.7|8163.7|8151.7|0
1652233500000|2022-05-11 01:45:00|8171|8159|8166|8154|8171.7|8159.7|8162.6|8150.6|0
1652233800000|2022-05-11 01:50:00|8166.4|8154.4|8178.3|8166.3|8180.5|8168.5|8161.4|8149.4|0
1652234100000|2022-05-11 01:55:00|8177.8|8165.8|8182.8|8170.8|8185.1|8173.1|8177.1|8165.1|0
1652234400000|2022-05-11 02:00:00|8181.9|8169.9|8178.3|8166.3|8181.9|8169.9|8176|8164|0
1652234700000|2022-05-11 02:05:00|8178.5|8166.5|8192.2|8180.2|8192.2|8180.2|8178.5|8166.5|0
1652235000000|2022-05-11 02:10:00|8192.1|8180.1|8194.3|8182.3|8194.4|8182.4|8189.9|8177.9|0
1652235300000|2022-05-11 02:15:00|8193.4|8181.4|8194.3|8182.3|8194.3|8182.3|8189.7|8177.7|0
1652235600000|2022-05-11 02:20:00|8194.4|8182.4|8193.2|8181.2|8198.9|8186.9|8192.1|8180.1|0
1652235900000|2022-05-11 02:25:00|8193.7|8181.7|8192|8180|8194.4|8182.4|8192|8180|0
1652236200000|2022-05-11 02:30:00|8192.4|8180.4|8195.4|8183.4|8196.6|8184.6|8192|8180|0
1652236500000|2022-05-11 02:35:00|8195|8183|8189.5|8177.5|8195|8183|8187.2|8175.2|0
1652236800000|2022-05-11 02:40:00|8189.6|8177.6|8185|8173|8194.1|8182.1|8185|8173|0
1652237100000|2022-05-11 02:45:00|8187.5|8175.5|8189.8|8177.8|8189.8|8177.8|8185.3|8173.3|0
1652237400000|2022-05-11 02:50:00|8189.7|8177.7|8192|8180|8192|8180|8187.5|8175.5|0
1652237700000|2022-05-11 02:55:00|8191.9|8179.9|8191.9|8179.9|8192|8180|8189.6|8177.6|0
1652238000000|2022-05-11 03:00:00|8191.3|8179.3|8192.9|8180.9|8194|8182|8189.5|8177.5|0
1652238300000|2022-05-11 03:05:00|8192.5|8180.5|8192.9|8180.9|8194|8182|8191.7|8179.7|0
1652238600000|2022-05-11 03:10:00|8192.5|8180.5|8189.5|8177.5|8192.5|8180.5|8187.2|8175.2|0
1652238900000|2022-05-11 03:15:00|8189|8177|8191.8|8179.8|8194|8182|8187.2|8175.2|0
1652239200000|2022-05-11 03:20:00|8192.6|8180.6|8196.3|8184.3|8196.3|8184.3|8192.6|8180.6|0
1652239500000|2022-05-11 03:25:00|8195.9|8183.9|8194|8182|8196.3|8184.3|8194|8182|0
1652239800000|2022-05-11 03:30:00|8194.9|8182.9|8193.9|8181.9|8196.3|8184.3|8193.9|8181.9|0
1652240100000|2022-05-11 03:35:00|8194.8|8182.8|8191.7|8179.7|8196.2|8184.2|8191.7|8179.7|0
1652240400000|2022-05-11 03:40:00|8192.1|8180.1|8191.6|8179.6|8192.8|8180.8|8187|8175|0
1652240700000|2022-05-11 03:45:00|8192.4|8180.4|8198.5|8186.5|8200.8|8188.8|8192.4|8180.4|0
1652241000000|2022-05-11 03:50:00|8199.4|8187.4|8194|8182|8200.8|8188.8|8191.8|8179.8|0
1652241300000|2022-05-11 03:55:00|8193.6|8181.6|8194.1|8182.1|8196.3|8184.3|8191.8|8179.8|0
1652241600000|2022-05-11 04:00:00|8193.1|8181.1|8192.1|8180.1|8194.2|8182.2|8191.9|8179.9|0
1652241900000|2022-05-11 04:05:00|8192|8180|8192|8180|8194.3|8182.3|8192|8180|0
1652242200000|2022-05-11 04:10:00|8192.1|8180.1|8189.8|8177.8|8192.1|8180.1|8189.8|8177.8|0
1652242500000|2022-05-11 04:15:00|8189.7|8177.7|8187.5|8175.5|8189.8|8177.8|8187.5|8175.5|0
1652242800000|2022-05-11 04:20:00|8185.3|8173.3|8183|8171|8185.3|8173.3|8183|8171|0
1652243100000|2022-05-11 04:25:00|8185.2|8173.2|8178.5|8166.5|8185.3|8173.3|8178.5|8166.5|0
1652243400000|2022-05-11 04:30:00|8179.1|8167.1|8180.5|8168.5|8180.5|8168.5|8175.9|8163.9|0
1652243700000|2022-05-11 04:35:00|8179.6|8167.6|8178.2|8166.2|8180.5|8168.5|8178.2|8166.2|0
1652244000000|2022-05-11 04:40:00|8178.7|8166.7|8176|8164|8180.5|8168.5|8176|8164|0
1652244300000|2022-05-11 04:45:00|8178.6|8166.6|8176.3|8164.3|8178.6|8166.6|8176.3|8164.3|0
1652244600000|2022-05-11 04:50:00|8176.4|8164.4|8178.8|8166.8|8180.9|8168.9|8176.3|8164.3|0
1652244900000|2022-05-11 04:55:00|8178.9|8166.9|8185.8|8173.8|8185.8|8173.8|8178.8|8166.8|0
1652245200000|2022-05-11 05:00:00|8185.9|8173.9|8190.3|8178.3|8190.3|8178.3|8185.8|8173.8|0
1652245500000|2022-05-11 05:05:00|8190.2|8178.2|8192.4|8180.4|8197|8185|8190.2|8178.2|0
1652245800000|2022-05-11 05:10:00|8192.5|8180.5|8196.9|8184.9|8196.9|8184.9|8192.3|8180.3|0
1652246100000|2022-05-11 05:15:00|8197.6|8185.6|8198.4|8186.4|8200.8|8188.8|8197.3|8185.3|0
1652246400000|2022-05-11 05:20:00|8198|8186|8198.4|8186.4|8200.7|8188.7|8196.2|8184.2|0
1652246700000|2022-05-11 05:25:00|8198.5|8186.5|8205.4|8193.4|8207.6|8195.6|8198.5|8186.5|0
1652247000000|2022-05-11 05:30:00|8206.2|8194.2|8202.2|8190.2|8207.8|8195.8|8201|8189|0
1652247300000|2022-05-11 05:35:00|8202.6|8190.6|8196.5|8184.5|8203.3|8191.3|8194.2|8182.2|0
1652247600000|2022-05-11 05:40:00|8197.3|8185.3|8189.7|8177.7|8198.8|8186.8|8187.4|8175.4|0
1652247900000|2022-05-11 05:45:00|8188.8|8176.8|8205.6|8193.6|8210.2|8198.2|8187.4|8175.4|0
1652248200000|2022-05-11 05:50:00|8205.2|8193.2|8192|8180|8205.6|8193.6|8189.7|8177.7|0
1652248500000|2022-05-11 05:55:00|8191.1|8179.1|8189.7|8177.7|8192|8180|8185.2|8173.2|0
1652248800000|2022-05-11 06:00:00|8189.9|8177.9|8184.8|8179.8|8202.8|8197.8|8177.3|8172.3|59
1652249100000|2022-05-11 06:05:00|8185.3|8180.3|8190.3|8185.3|8193.3|8188.3|8179.8|8174.8|15
1652249400000|2022-05-11 06:10:00|8190.8|8185.8|8190.3|8185.3|8192.3|8187.3|8186.8|8181.8|19
1652249700000|2022-05-11 06:15:00|8191.8|8186.8|8202.3|8197.3|8203.3|8198.3|8191.3|8186.3|25
1652250000000|2022-05-11 06:20:00|8201.8|8196.8|8202.3|8197.3|8207.8|8202.8|8197.8|8192.8|31
1652250300000|2022-05-11 06:25:00|8203.3|8198.3|8203.8|8198.8|8203.8|8198.8|8196.8|8191.8|24
1652250600000|2022-05-11 06:30:00|8204.3|8199.3|8201.3|8196.3|8205.3|8200.3|8200.8|8195.8|23
1652250900000|2022-05-11 06:35:00|8200.8|8195.8|8190.8|8185.8|8200.8|8195.8|8190.8|8185.8|12
1652251200000|2022-05-11 06:40:00|8192.3|8187.3|8196.8|8191.8|8198.3|8193.3|8192.3|8187.3|10
1652251500000|2022-05-11 06:45:00|8197.3|8192.3|8188.8|8183.8|8197.3|8192.3|8187.8|8182.8|11
1652251800000|2022-05-11 06:50:00|8188.3|8183.3|8189.8|8184.8|8193.8|8188.8|8186.8|8181.8|16
1652252100000|2022-05-11 06:55:00|8188.8|8183.8|8190.8|8185.8|8194.8|8189.8|8183.8|8178.8|62
1652252400000|2022-05-11 07:00:00|8192.3|8187.3|8187.8|8182.8|8197.8|8192.8|8184.3|8179.3|403
1652252700000|2022-05-11 07:05:00|8189.8|8184.8|8203.8|8198.8|8205.8|8200.8|8185.3|8180.3|278
1652253000000|2022-05-11 07:10:00|8202.8|8197.8|8181.8|8176.8|8202.8|8197.8|8176.8|8171.8|180
1652253300000|2022-05-11 07:15:00|8181.3|8176.3|8173.3|8168.3|8182.8|8177.8|8169.3|8164.3|169
1652253600000|2022-05-11 07:20:00|8173.8|8168.8|8179.8|8174.8|8192.8|8187.8|8173.3|8168.3|133
1652253900000|2022-05-11 07:25:00|8180.3|8175.3|8156.8|8151.8|8180.8|8175.8|8155.3|8150.3|202
1652254200000|2022-05-11 07:30:00|8157.3|8152.3|8145.8|8140.8|8160.8|8155.8|8138.8|8133.8|187
1652254500000|2022-05-11 07:35:00|8146.8|8141.8|8146.8|8141.8|8152.3|8147.3|8143.8|8138.8|213
1652254800000|2022-05-11 07:40:00|8148.3|8143.3|8155.3|8150.3|8157.3|8152.3|8145.3|8140.3|80
1652255100000|2022-05-11 07:45:00|8155.8|8150.8|8163.3|8158.3|8164.8|8159.8|8155.8|8150.8|127
1652255400000|2022-05-11 07:50:00|8162.8|8157.8|8171.8|8166.8|8173.8|8168.8|8158.8|8153.8|84
1652255700000|2022-05-11 07:55:00|8171.3|8166.3|8178.8|8173.8|8179.8|8174.8|8164.8|8159.8|128
1652256000000|2022-05-11 08:00:00|8179.3|8174.3|8177.3|8172.3|8186.3|8181.3|8175.8|8170.8|79
1652256300000|2022-05-11 08:05:00|8176.8|8171.8|8184.8|8179.8|8187.8|8182.8|8176.8|8171.8|68
1652256600000|2022-05-11 08:10:00|8184.3|8179.3|8195.3|8190.3|8202.3|8197.3|8184.3|8179.3|88
1652256900000|2022-05-11 08:15:00|8195.8|8190.8|8202.3|8197.3|8207.3|8202.3|8193.8|8188.8|52
1652257200000|2022-05-11 08:20:00|8201.8|8196.8|8215.3|8210.3|8215.8|8210.8|8201.3|8196.3|74
1652257500000|2022-05-11 08:25:00|8215.8|8210.8|8218.3|8213.3|8219.3|8214.3|8210.3|8205.3|88
1652257800000|2022-05-11 08:30:00|8218.8|8213.8|8221.3|8216.3|8222.8|8217.8|8214.8|8209.8|60
1652258100000|2022-05-11 08:35:00|8221.8|8216.8|8227.8|8222.8|8231.3|8226.3|8221.3|8216.3|125
1652258400000|2022-05-11 08:40:00|8228.8|8223.8|8239.8|8234.8|8242.3|8237.3|8227.8|8222.8|141
1652258700000|2022-05-11 08:45:00|8239.3|8234.3|8236.3|8231.3|8242.3|8237.3|8232.8|8227.8|71
1652259000000|2022-05-11 08:50:00|8236.8|8231.8|8237.3|8232.3|8239.8|8234.8|8234.3|8229.3|38
1652259300000|2022-05-11 08:55:00|8238.3|8233.3|8232.3|8227.3|8239.3|8234.3|8229.3|8224.3|64
1652259600000|2022-05-11 09:00:00|8231.8|8226.8|8238.3|8233.3|8239.8|8234.8|8231.3|8226.3|52
1652259900000|2022-05-11 09:05:00|8237.8|8232.8|8241.3|8236.3|8241.3|8236.3|8233.8|8228.8|70
1652260200000|2022-05-11 09:10:00|8240.8|8235.8|8238.3|8233.3|8248.3|8243.3|8238.3|8233.3|41
1652260500000|2022-05-11 09:15:00|8239.3|8234.3|8238.3|8233.3|8240.3|8235.3|8233.3|8228.3|55
1652260800000|2022-05-11 09:20:00|8238.8|8233.8|8228.3|8223.3|8239.8|8234.8|8227.3|8222.3|75
1652261100000|2022-05-11 09:25:00|8228.8|8223.8|8235.3|8230.3|8236.3|8231.3|8228.3|8223.3|49
1652261400000|2022-05-11 09:30:00|8234.8|8229.8|8243.8|8238.8|8244.3|8239.3|8233.3|8228.3|48
1652261700000|2022-05-11 09:35:00|8244.3|8239.3|8241.3|8236.3|8247.3|8242.3|8238.3|8233.3|33
1652262000000|2022-05-11 09:40:00|8241.8|8236.8|8241.3|8236.3|8242.3|8237.3|8236.3|8231.3|46
1652262300000|2022-05-11 09:45:00|8240.8|8235.8|8233.8|8228.8|8242.3|8237.3|8233.3|8228.3|102
1652262600000|2022-05-11 09:50:00|8233.3|8228.3|8240.8|8235.8|8241.3|8236.3|8232.8|8227.8|39
1652262900000|2022-05-11 09:55:00|8239.8|8234.8|8241.3|8236.3|8242.8|8237.8|8239.3|8234.3|64
1652263200000|2022-05-11 10:00:00|8241.8|8236.8|8238.8|8233.8|8245.3|8240.3|8236.3|8231.3|82
1652263500000|2022-05-11 10:05:00|8239.8|8234.8|8235.8|8230.8|8243.3|8238.3|8230.3|8225.3|66
1652263800000|2022-05-11 10:10:00|8236.3|8231.3|8236.3|8231.3|8240.8|8235.8|8233.3|8228.3|78
1652264100000|2022-05-11 10:15:00|8236.8|8231.8|8237.3|8232.3|8240.3|8235.3|8234.3|8229.3|41
1652264400000|2022-05-11 10:20:00|8237.8|8232.8|8237.3|8232.3|8242.8|8237.8|8235.8|8230.8|121
1652264700000|2022-05-11 10:25:00|8236.8|8231.8|8242.8|8237.8|8244.3|8239.3|8236.8|8231.8|47
1652265000000|2022-05-11 10:30:00|8243.3|8238.3|8244.8|8239.8|8248.3|8243.3|8242.8|8237.8|69
1652265300000|2022-05-11 10:35:00|8244.3|8239.3|8247.3|8242.3|8247.3|8242.3|8242.8|8237.8|41
1652265600000|2022-05-11 10:40:00|8246.8|8241.8|8251.3|8246.3|8252.8|8247.8|8245.8|8240.8|101
1652265900000|2022-05-11 10:45:00|8251.8|8246.8|8247.8|8242.8|8252.8|8247.8|8244.8|8239.8|85
1652266200000|2022-05-11 10:50:00|8248.3|8243.3|8248.8|8243.8|8250.3|8245.3|8245.8|8240.8|60
1652266500000|2022-05-11 10:55:00|8248.3|8243.3|8256.3|8251.3|8256.3|8251.3|8247.3|8242.3|79
1652266800000|2022-05-11 11:00:00|8255.8|8250.8|8243.8|8238.8|8256.8|8251.8|8242.8|8237.8|99
1652267100000|2022-05-11 11:05:00|8244.3|8239.3|8246.3|8241.3|8246.8|8241.8|8239.8|8234.8|62
1652267400000|2022-05-11 11:10:00|8245.8|8240.8|8249.8|8244.8|8251.3|8246.3|8244.8|8239.8|30
1652267700000|2022-05-11 11:15:00|8250.3|8245.3|8253.8|8248.8|8254.3|8249.3|8248.8|8243.8|58
1652268000000|2022-05-11 11:20:00|8254.3|8249.3|8253.3|8248.3|8256.8|8251.8|8251.8|8246.8|58
1652268300000|2022-05-11 11:25:00|8252.8|8247.8|8256.8|8251.8|8257.8|8252.8|8249.3|8244.3|53
1652268600000|2022-05-11 11:30:00|8257.3|8252.3|8256.8|8251.8|8258.8|8253.8|8252.3|8247.3|53
1652268900000|2022-05-11 11:35:00|8257.3|8252.3|8265.8|8260.8|8271.3|8266.3|8257.3|8252.3|190
1652269200000|2022-05-11 11:40:00|8264.8|8259.8|8267.3|8262.3|8269.8|8264.8|8264.8|8259.8|126
1652269500000|2022-05-11 11:45:00|8267.8|8262.8|8259.8|8254.8|8269.3|8264.3|8257.8|8252.8|224
1652269800000|2022-05-11 11:50:00|8260.3|8255.3|8267.8|8262.8|8268.8|8263.8|8260.3|8255.3|85
1652270100000|2022-05-11 11:55:00|8267.3|8262.3|8266.8|8261.8|8268.8|8263.8|8264.3|8259.3|58
1652270400000|2022-05-11 12:00:00|8267.3|8262.3|8269.8|8264.8|8273.8|8268.8|8266.3|8261.3|56
1652270700000|2022-05-11 12:05:00|8268.8|8263.8|8260.8|8255.8|8269.8|8264.8|8259.8|8254.8|79
1652271000000|2022-05-11 12:10:00|8260.3|8255.3|8265.8|8260.8|8268.3|8263.3|8260.3|8255.3|91
1652271300000|2022-05-11 12:15:00|8266.3|8261.3|8262.3|8257.3|8267.8|8262.8|8261.8|8256.8|76
1652271600000|2022-05-11 12:20:00|8262.8|8257.8|8259.8|8254.8|8262.8|8257.8|8253.8|8248.8|85
1652271900000|2022-05-11 12:25:00|8259.3|8254.3|8259.3|8254.3|8268.8|8263.8|8258.3|8253.3|83
1652272200000|2022-05-11 12:30:00|8258.8|8253.8|8227.3|8222.3|8258.8|8253.8|8209.8|8204.8|584
1652272500000|2022-05-11 12:35:00|8226.8|8221.8|8194.3|8189.3|8226.8|8221.8|8193.8|8188.8|396
1652272800000|2022-05-11 12:40:00|8194.8|8189.8|8195.3|8190.3|8205.3|8200.3|8190.3|8185.3|319
1652273100000|2022-05-11 12:45:00|8195.8|8190.8|8188.3|8183.3|8198.8|8193.8|8180.3|8175.3|207
1652273400000|2022-05-11 12:50:00|8188.8|8183.8|8160.8|8155.8|8190.8|8185.8|8160.8|8155.8|192
1652273700000|2022-05-11 12:55:00|8161.3|8156.3|8160.3|8155.3|8167.3|8162.3|8151.3|8146.3|216
1652274000000|2022-05-11 13:00:00|8159.8|8154.8|8166.3|8161.3|8169.3|8164.3|8156.8|8151.8|187
1652274300000|2022-05-11 13:05:00|8165.8|8160.8|8181.3|8176.3|8183.8|8178.8|8165.8|8160.8|120
1652274600000|2022-05-11 13:10:00|8181.8|8176.8|8185.3|8180.3|8185.3|8180.3|8176.8|8171.8|55
1652274900000|2022-05-11 13:15:00|8184.8|8179.8|8202.3|8197.3|8203.8|8198.8|8177.8|8172.8|101
1652275200000|2022-05-11 13:20:00|8202.8|8197.8|8218.3|8213.3|8223.3|8218.3|8201.3|8196.3|284
1652275500000|2022-05-11 13:25:00|8218.8|8213.8|8230.3|8225.3|8231.3|8226.3|8216.8|8211.8|192
1652275800000|2022-05-11 13:30:00|8230.8|8225.8|8228.8|8223.8|8239.3|8234.3|8223.3|8218.3|234
1652276100000|2022-05-11 13:35:00|8227.8|8222.8|8239.8|8234.8|8240.8|8235.8|8222.3|8217.3|199
1652276400000|2022-05-11 13:40:00|8239.3|8234.3|8271.3|8266.3|8272.3|8267.3|8234.8|8229.8|240
1652276700000|2022-05-11 13:45:00|8271.8|8266.8|8294.8|8289.8|8301.3|8296.3|8264.3|8259.3|327
1652277000000|2022-05-11 13:50:00|8295.3|8290.3|8293.8|8288.8|8297.8|8292.8|8284.8|8279.8|266
1652277300000|2022-05-11 13:55:00|8291.8|8286.8|8294.8|8289.8|8296.3|8291.3|8283.3|8278.3|342
1652277600000|2022-05-11 14:00:00|8294.3|8289.3|8298.8|8293.8|8300.3|8295.3|8285.3|8280.3|208
1652277900000|2022-05-11 14:05:00|8298.3|8293.3|8280.3|8275.3|8298.8|8293.8|8278.3|8273.3|119
1652278200000|2022-05-11 14:10:00|8279.7|8274.7|8284.7|8279.7|8291.2|8286.2|8272.7|8267.7|151
1652278500000|2022-05-11 14:15:00|8285.2|8280.2|8297.2|8292.2|8297.7|8292.7|8279.2|8274.2|98
1652278800000|2022-05-11 14:20:00|8296.7|8291.7|8312.2|8307.2|8316.2|8311.2|8294.7|8289.7|112
1652279100000|2022-05-11 14:25:00|8311.7|8306.7|8308.7|8303.7|8313.7|8308.7|8297.2|8292.2|210
1652279400000|2022-05-11 14:30:00|8308.2|8303.2|8298.7|8293.7|8313.2|8308.2|8296.7|8291.7|157
1652279700000|2022-05-11 14:35:00|8299.2|8294.2|8308.2|8303.2|8314.2|8309.2|8295.7|8290.7|154
1652280000000|2022-05-11 14:40:00|8307.7|8302.7|8314.7|8309.7|8314.7|8309.7|8304.7|8299.7|108
1652280300000|2022-05-11 14:45:00|8315.2|8310.2|8310.2|8305.2|8320.2|8315.2|8306.2|8301.2|145
1652280600000|2022-05-11 14:50:00|8309.7|8304.7|8300.7|8295.7|8312.7|8307.7|8293.2|8288.2|180
1652280900000|2022-05-11 14:55:00|8300.2|8295.2|8307.2|8302.2|8308.2|8303.2|8298.2|8293.2|145
1652281200000|2022-05-11 15:00:00|8306.7|8301.7|8303.7|8298.7|8307.7|8302.7|8298.7|8293.7|107
1652281500000|2022-05-11 15:05:00|8304.2|8299.2|8300.2|8295.2|8306.7|8301.7|8296.2|8291.2|179
1652281800000|2022-05-11 15:10:00|8300.7|8295.7|8317.2|8312.2|8317.7|8312.7|8300.2|8295.2|239
1652282100000|2022-05-11 15:15:00|8317.7|8312.7|8296.7|8291.7|8318.7|8313.7|8295.2|8290.2|119
1652282400000|2022-05-11 15:20:00|8297.2|8292.2|8313.2|8308.2|8316.2|8311.2|8296.7|8291.7|155
1652282700000|2022-05-11 15:25:00|8312.7|8307.7|8316.2|8311.2|8316.2|8311.2|8298.7|8293.7|545
1652283000000|2022-05-11 15:30:00|8316.7|8310.7|8318.7|8311.7|8329.7|8322.7|8311.7|8305.7|738
1652283300000|2022-05-11 15:35:00|8317.7|8310.7|8341.7|8334.7|8351.7|8345.7|8316.7|8310.7|436
1652283600000|2022-05-11 15:40:00|8342.7|8335.7|8334.7|8327.7|8347.7|8340.7|8333.7|8326.7|281
1652283900000|2022-05-11 15:45:00|8335.7|8329.7|8327.7|8320.7|8337.7|8329.7|8323.7|8317.7|46
1652284200000|2022-05-11 15:50:00|8328.7|8321.7|8318.7|8311.7|8330.7|8323.7|8316.7|8310.7|39
1652284500000|2022-05-11 15:55:00|8319.7|8312.7|8315.7|8308.7|8320.7|8313.7|8311.7|8304.7|57
1652284800000|2022-05-11 16:00:00|8313.7|8307.7|8308.7|8301.7|8315.7|8308.7|8303.7|8297.7|54
1652285100000|2022-05-11 16:05:00|8307.7|8300.7|8305.7|8298.7|8313.7|8305.7|8305.7|8298.7|52
1652285400000|2022-05-11 16:10:00|8304.7|8297.7|8301.7|8295.7|8306.7|8299.7|8297.7|8290.7|35
1652285700000|2022-05-11 16:15:00|8302.7|8293.7|8296.7|8289.7|8305.7|8297.7|8295.7|8288.7|15
1652286000000|2022-05-11 16:20:00|8295.7|8288.7|8313.7|8306.7|8314.7|8308.7|8293.7|8287.7|34
1652286300000|2022-05-11 16:25:00|8314.7|8305.7|8287.7|8279.7|8316.7|8309.7|8285.7|8279.7|84
1652286600000|2022-05-11 16:30:00|8286.7|8278.7|8283.7|8275.7|8289.7|8282.7|8281.7|8273.7|54
1652286900000|2022-05-11 16:35:00|8282.7|8274.7|8280.7|8272.7|8290.7|8283.7|8278.7|8271.7|51
1652287200000|2022-05-11 16:40:00|8279.7|8271.7|8270.7|8263.7|8288.7|8281.7|8267.7|8261.7|47
1652287500000|2022-05-11 16:45:00|8269.7|8262.7|8273.7|8266.7|8274.7|8267.7|8263.7|8256.7|49
1652287800000|2022-05-11 16:50:00|8272.7|8267.7|8253.7|8246.7|8272.7|8267.7|8253.7|8245.7|53
1652288100000|2022-05-11 16:55:00|8254.7|8248.7|8251.7|8243.7|8256.7|8249.7|8248.7|8241.7|21
1652288400000|2022-05-11 17:00:00|8250.7|8241.7|8245.7|8238.7|8253.7|8245.7|8243.7|8234.7|17
1652288700000|2022-05-11 17:05:00|8244.7|8236.7|8238.7|8231.7|8245.7|8237.7|8237.7|8230.7|20
1652289000000|2022-05-11 17:10:00|8239.7|8233.7|8241.7|8233.7|8247.7|8240.7|8237.7|8229.7|26
1652289300000|2022-05-11 17:15:00|8240.7|8232.7|8242.7|8234.7|8248.7|8241.7|8240.7|8232.7|20
1652289600000|2022-05-11 17:20:00|8243.7|8235.7|8248.7|8240.7|8248.7|8242.7|8233.7|8226.7|33
1652289900000|2022-05-11 17:25:00|8247.7|8238.7|8234.7|8226.7|8250.7|8242.7|8232.7|8225.7|41
1652290200000|2022-05-11 17:30:00|8233.7|8227.7|8239.7|8232.7|8243.7|8235.7|8228.7|8221.7|48
1652290500000|2022-05-11 17:35:00|8241.7|8233.7|8219.7|8212.7|8244.7|8237.7|8218.7|8210.7|25
1652290800000|2022-05-11 17:40:00|8218.7|8210.7|8221.7|8213.7|8225.7|8217.7|8216.7|8209.7|37
1652291100000|2022-05-11 17:45:00|8220.7|8214.7|8220.7|8213.7|8220.7|8214.7|8210.7|8201.7|24
1652291400000|2022-05-11 17:50:00|8221.7|8214.7|8222.7|8215.7|8227.7|8219.7|8218.7|8209.7|41
1652291700000|2022-05-11 17:55:00|8223.7|8216.7|8215.7|8203.7|8227.7|8220.7|8206.7|8198.7|43
1652292000000|2022-05-11 18:00:00|8215.8|8203.8|8243.7|8231.7|8243.7|8231.7|8215.7|8203.7|0
1652292300000|2022-05-11 18:05:00|8243.8|8231.8|8225.2|8213.2|8246.1|8234.1|8225.2|8213.2|0
1652292600000|2022-05-11 18:10:00|8225.3|8213.3|8234.6|8222.6|8234.7|8222.7|8220.5|8208.5|0
1652292900000|2022-05-11 18:15:00|8236.9|8224.9|8239.4|8227.4|8246.4|8234.4|8229.9|8217.9|0
1652293200000|2022-05-11 18:20:00|8241.6|8229.6|8249.4|8237.4|8255.7|8243.7|8227.7|8215.7|0
1652293500000|2022-05-11 18:25:00|8249.5|8237.5|8247|8235|8263.5|8251.5|8244.6|8232.6|0
1652293800000|2022-05-11 18:30:00|8248.1|8236.1|8258.9|8246.9|8258.9|8246.9|8239.9|8227.9|0
1652294100000|2022-05-11 18:35:00|8258.8|8246.8|8260.1|8248.1|8263.7|8251.7|8253|8241|0
1652294400000|2022-05-11 18:40:00|8261.2|8249.2|8271.2|8259.2|8271.2|8259.2|8247.3|8235.3|0
1652294700000|2022-05-11 18:45:00|8271.1|8259.1|8254.5|8242.5|8277.9|8265.9|8252.1|8240.1|0
1652295000000|2022-05-11 18:50:00|8256.7|8244.7|8242.9|8230.9|8256.8|8244.8|8235.9|8223.9|0
1652295300000|2022-05-11 18:55:00|8240.6|8228.6|8239.4|8227.4|8247.6|8235.6|8235.9|8223.9|0
1652295600000|2022-05-11 19:00:00|8238.3|8226.3|8226.5|8214.5|8240.6|8228.6|8226.5|8214.5|0
1652295900000|2022-05-11 19:05:00|8226.6|8214.6|8233.6|8221.6|8236|8224|8221.8|8209.8|0
1652296200000|2022-05-11 19:10:00|8233.7|8221.7|8231.2|8219.2|8240.7|8228.7|8226.6|8214.6|0
1652296500000|2022-05-11 19:15:00|8231.1|8219.1|8237.4|8225.4|8242.2|8230.2|8220.6|8208.6|0
1652296800000|2022-05-11 19:20:00|8237.3|8225.3|8228.1|8216.1|8239.8|8227.8|8223.5|8211.5|0
1652297100000|2022-05-11 19:25:00|8228.2|8216.2|8229.4|8217.4|8239.9|8227.9|8225.8|8213.8|0
1652297400000|2022-05-11 19:30:00|8230.5|8218.5|8223.6|8211.6|8235.3|8223.3|8223.5|8211.5|0
1652297700000|2022-05-11 19:35:00|8225.8|8213.8|8214|8202|8225.9|8213.9|8211.7|8199.7|0
1652298000000|2022-05-11 19:40:00|8212.9|8200.9|8214|8202|8218.7|8206.7|8211.6|8199.6|0
1652298300000|2022-05-11 19:45:00|8211.7|8199.7|8199.2|8187.2|8211.7|8199.7|8197.5|8185.5|0
1652298600000|2022-05-11 19:50:00|8203.7|8191.7|8195|8183|8204.3|8192.3|8190.2|8178.2|0
1652298900000|2022-05-11 19:55:00|8196.1|8184.1|8196.3|8184.3|8197.5|8185.5|8188.1|8176.1|0
1652299200000|2022-05-11 20:00:00|8197.2|8185.2|8207|8195|8207|8195|8188.9|8176.9|0
1652299500000|2022-05-11 20:05:00|8206.6|8194.6|8208.7|8196.7|8213.3|8201.3|8205.9|8193.9|0
1652299800000|2022-05-11 20:10:00|8209.1|8197.1|8214.2|8202.2|8220|8208|8209.1|8197.1|0
1652300100000|2022-05-11 20:15:00|8215.3|8203.3|8215.6|8203.6|8223.4|8211.4|8213.3|8201.3|0
1652300400000|2022-05-11 20:20:00|8215.5|8203.5|8214.9|8202.9|8218.6|8206.6|8212.1|8200.1|0
1652300700000|2022-05-11 20:25:00|8215.1|8203.1|8216.5|8204.5|8216.5|8204.5|8209.2|8197.2|0
1652301000000|2022-05-11 20:30:00|8216.6|8204.6|8215.5|8203.5|8217.5|8205.5|8213.8|8201.8|0
1652301300000|2022-05-11 20:35:00|8215.4|8203.4|8218|8206|8218.7|8206.7|8214.3|8202.3|0
1652301600000|2022-05-11 20:40:00|8217.5|8205.5|8220.8|8208.8|8225.8|8213.8|8217.5|8205.5|0
1652301900000|2022-05-11 20:45:00|8221|8209|8223.8|8211.8|8227.9|8215.9|8219.6|8207.6|0
1652302200000|2022-05-11 20:50:00|8224|8212|8223.8|8211.8|8227|8215|8222.8|8210.8|0
1652302500000|2022-05-11 20:55:00|8223.7|8211.7|8219.4|8207.4|8224.2|8212.2|8216.6|8204.6|0
1652302800000|2022-05-11 21:00:00|8219.8|8207.8|8219.8|8207.8|8220.1|8208.1|8219.1|8207.1|0
1652303100000|2022-05-11 21:05:00|8219.9|8207.9|8215.2|8203.2|8220.8|8208.8|8214.8|8202.8|0
1652303400000|2022-05-11 21:10:00|8214.8|8202.8|8213.4|8201.4|8215.2|8203.2|8213.4|8201.4|0
1652303700000|2022-05-11 21:15:00|8213.2|8201.2|8212.2|8200.2|8213.2|8201.2|8211.8|8199.8|0
1652304000000|2022-05-11 21:20:00|8212.3|8200.3|8208.3|8196.3|8212.7|8200.7|8206.7|8194.7|0
1652304300000|2022-05-11 21:25:00|8207.9|8195.9|8207.9|8195.9|8209|8197|8207|8195|0
1652304600000|2022-05-11 21:30:00|8207.7|8195.7|8209|8197|8210|8198|8207|8195|0
1652304900000|2022-05-11 21:35:00|8208.6|8196.6|8208.1|8196.1|8209|8197|8207|8195|0
1652305200000|2022-05-11 21:40:00|8208.3|8196.3|8207.9|8195.9|8209|8197|8207.4|8195.4|0
1652305500000|2022-05-11 21:45:00|8208.1|8196.1|8210.2|8198.2|8210.2|8198.2|8207.9|8195.9|0
1652305800000|2022-05-11 21:50:00|8210.4|8198.4|8210.6|8198.6|8210.9|8198.9|8210.2|8198.2|0
1652306100000|2022-05-11 21:55:00|8210.4|8198.4|8212.3|8200.3|8213.4|8201.4|8209.5|8197.5|0
1652306400000|2022-05-11 22:00:00|8212.2|8200.2|8210.6|8198.6|8214.8|8202.8|8205.6|8193.6|0
1652306700000|2022-05-11 22:05:00|8210.7|8198.7|8203.8|8191.8|8210.9|8198.9|8199.4|8187.4|0
1652307000000|2022-05-11 22:10:00|8204|8192|8193.6|8181.6|8204.7|8192.7|8192|8180|0
1652307300000|2022-05-11 22:15:00|8193.8|8181.8|8191.9|8179.9|8198.8|8186.8|8187.6|8175.6|0
1652307600000|2022-05-11 22:20:00|8192.1|8180.1|8191|8179|8196.7|8184.7|8189.8|8177.8|0
1652307900000|2022-05-11 22:25:00|8190.9|8178.9|8194|8182|8198.1|8186.1|8189.1|8177.1|0
1652308200000|2022-05-11 22:30:00|8194.2|8182.2|8200.9|8188.9|8201.3|8189.3|8194.2|8182.2|0
1652308500000|2022-05-11 22:35:00|8201.3|8189.3|8204.4|8192.4|8207.7|8195.7|8201.3|8189.3|0
1652308800000|2022-05-11 22:40:00|8205.1|8193.1|8206.3|8194.3|8207.2|8195.2|8203.5|8191.5|0
1652309100000|2022-05-11 22:45:00|8206|8194|8207.9|8195.9|8209.3|8197.3|8204.2|8192.2|0
1652309400000|2022-05-11 22:50:00|8208.1|8196.1|8213.8|8201.8|8215|8203|8203.5|8191.5|0
1652309700000|2022-05-11 22:55:00|8213.6|8201.6|8216.6|8204.6|8217|8205|8211.7|8199.7|0
1652310000000|2022-05-11 23:00:00|8216.8|8204.8|8218.2|8206.2|8220.3|8208.3|8216.1|8204.1|0
1652310300000|2022-05-11 23:05:00|8218.4|8206.4|8218|8206|8218.6|8206.6|8215|8203|0
1652310600000|2022-05-11 23:10:00|8218.2|8206.2|8214|8202|8219.3|8207.3|8214|8202|0
1652310900000|2022-05-11 23:15:00|8213.6|8201.6|8215.4|8203.4|8216.6|8204.6|8213.3|8201.3|0
1652311200000|2022-05-11 23:20:00|8215|8203|8209.9|8197.9|8215|8203|8208.7|8196.7|0
1652311500000|2022-05-11 23:25:00|8209.7|8197.7|8208|8196|8211.5|8199.5|8207.8|8195.8|0
1652311800000|2022-05-11 23:30:00|8208.1|8196.1|8213.8|8201.8|8214.5|8202.5|8205.5|8193.5|0
1652312100000|2022-05-11 23:35:00|8214.3|8202.3|8218.6|8206.6|8219.6|8207.6|8212.7|8200.7|0
1652312400000|2022-05-11 23:40:00|8218.4|8206.4|8221.9|8209.9|8222.3|8210.3|8217.7|8205.7|0
1652312700000|2022-05-11 23:45:00|8222.1|8210.1|8222.6|8210.6|8229|8217|8220.7|8208.7|0
1652313000000|2022-05-11 23:50:00|8222.8|8210.8|8215.6|8203.6|8223|8211|8214.7|8202.7|0
1652313300000|2022-05-11 23:55:00|8214.7|8202.7|8221.9|8209.9|8222.3|8210.3|8214.5|8202.5|0
1652313600000|2022-05-12 00:00:00|8222.3|8210.3|8207.6|8195.6|8222.3|8210.3|8201.6|8189.6|0
1652313900000|2022-05-12 00:05:00|8207.3|8195.3|8218.4|8206.4|8221.9|8209.9|8204.6|8192.6|0
1652314200000|2022-05-12 00:10:00|8218.2|8206.2|8205.6|8193.6|8218.2|8206.2|8203.5|8191.5|0
1652314500000|2022-05-12 00:15:00|8205.3|8193.3|8166.1|8154.1|8205.6|8193.6|8166.1|8154.1|0
1652314800000|2022-05-12 00:20:00|8163.9|8151.9|8161.7|8149.7|8166.3|8154.3|8158.1|8146.1|0
1652315100000|2022-05-12 00:25:00|8161.6|8149.6|8175.3|8163.3|8177.6|8165.6|8154.8|8142.8|0
1652315400000|2022-05-12 00:30:00|8174.2|8162.2|8168.3|8156.3|8174.2|8162.2|8161.4|8149.4|0
1652315700000|2022-05-12 00:35:00|8167.4|8155.4|8182.1|8170.1|8184.4|8172.4|8166|8154|0
1652316000000|2022-05-12 00:40:00|8183|8171|8206.2|8194.2|8211.9|8199.9|8183|8171|0
1652316300000|2022-05-12 00:45:00|8206.6|8194.6|8209.6|8197.6|8209.6|8197.6|8200.4|8188.4|0
1652316600000|2022-05-12 00:50:00|8210.5|8198.5|8214.2|8202.2|8218.8|8206.8|8210.5|8198.5|0
1652316900000|2022-05-12 00:55:00|8213.4|8201.4|8213.1|8201.1|8214.2|8202.2|8207.3|8195.3|0
1652317200000|2022-05-12 01:00:00|8212.6|8200.6|8209.6|8197.6|8214.2|8202.2|8205|8193|0
1652317500000|2022-05-12 01:05:00|8208.8|8196.8|8200.4|8188.4|8209.6|8197.6|8195.8|8183.8|0
1652317800000|2022-05-12 01:10:00|8201.3|8189.3|8202.7|8190.7|8209.6|8197.6|8200.4|8188.4|0
1652318100000|2022-05-12 01:15:00|8203.6|8191.6|8205.1|8193.1|8216.5|8204.5|8202.7|8190.7|0
1652318400000|2022-05-12 01:20:00|8205.5|8193.5|8200.4|8188.4|8207.3|8195.3|8198.1|8186.1|0
1652318700000|2022-05-12 01:25:00|8200.5|8188.5|8202.8|8190.8|8209.6|8197.6|8200.5|8188.5|0
1652319000000|2022-05-12 01:30:00|8203.2|8191.2|8211.9|8199.9|8216.5|8204.5|8202.8|8190.8|0
1652319300000|2022-05-12 01:35:00|8211.5|8199.5|8203.9|8191.9|8211.5|8199.5|8202.8|8190.8|0
1652319600000|2022-05-12 01:40:00|8203.5|8191.5|8210.8|8198.8|8212|8200|8200.5|8188.5|0
1652319900000|2022-05-12 01:45:00|8211.3|8199.3|8218.8|8206.8|8221.1|8209.1|8210.8|8198.8|0
1652320200000|2022-05-12 01:50:00|8219.3|8207.3|8216.5|8204.5|8223.4|8211.4|8216.5|8204.5|0
1652320500000|2022-05-12 01:55:00|8215.7|8203.7|8214.2|8202.2|8223.4|8211.4|8213.1|8201.1|0
1652320800000|2022-05-12 02:00:00|8213.4|8201.4|8211.9|8199.9|8213.4|8201.4|8207.4|8195.4|0
1652321100000|2022-05-12 02:05:00|8212|8200|8209.6|8197.6|8216.5|8204.5|8208.5|8196.5|0
1652321400000|2022-05-12 02:10:00|8209.7|8197.7|8211.9|8199.9|8216.5|8204.5|8207.4|8195.4|0
1652321700000|2022-05-12 02:15:00|8212|8200|8218.8|8206.8|8218.8|8206.8|8211.9|8199.9|0
1652322000000|2022-05-12 02:20:00|8218.4|8206.4|8216.5|8204.5|8221.1|8209.1|8213.1|8201.1|0
1652322300000|2022-05-12 02:25:00|8216.1|8204.1|8207.4|8195.4|8216.1|8204.1|8205.1|8193.1|0
1652322600000|2022-05-12 02:30:00|8208.3|8196.3|8197.1|8185.1|8210.8|8198.8|8195.9|8183.9|0
1652322900000|2022-05-12 02:35:00|8196.7|8184.7|8191.4|8179.4|8196.7|8184.7|8191.4|8179.4|0
1652323200000|2022-05-12 02:40:00|8192.2|8180.2|8191.4|8179.4|8193.7|8181.7|8191.3|8179.3|0
1652323500000|2022-05-12 02:45:00|8192.2|8180.2|8189.1|8177.1|8198.2|8186.2|8186.8|8174.8|0
1652323800000|2022-05-12 02:50:00|8188.6|8176.6|8184.5|8172.5|8189.1|8177.1|8182.2|8170.2|0
1652324100000|2022-05-12 02:55:00|8184.1|8172.1|8193.7|8181.7|8193.7|8181.7|8182.2|8170.2|0
1652324400000|2022-05-12 03:00:00|8196.5|8184.5|8194.2|8182.2|8198.8|8186.8|8192|8180|0
1652324700000|2022-05-12 03:05:00|8193.1|8181.1|8192|8180|8194.3|8182.3|8189.6|8177.6|0
1652325000000|2022-05-12 03:10:00|8191.9|8179.9|8187.3|8175.3|8192|8180|8185.1|8173.1|0
1652325300000|2022-05-12 03:15:00|8185.1|8173.1|8189.7|8177.7|8194.3|8182.3|8185.1|8173.1|0
1652325600000|2022-05-12 03:20:00|8189.6|8177.6|8194.2|8182.2|8194.2|8182.2|8188.5|8176.5|0
1652325900000|2022-05-12 03:25:00|8191.9|8179.9|8192|8180|8194.2|8182.2|8189.7|8177.7|0
1652326200000|2022-05-12 03:30:00|8190.5|8178.5|8196|8184|8197.1|8185.1|8189.1|8177.1|0
1652326500000|2022-05-12 03:35:00|8195.1|8183.1|8193.7|8181.7|8196|8184|8191.4|8179.4|0
1652326800000|2022-05-12 03:40:00|8192.8|8180.8|8183.4|8171.4|8193.7|8181.7|8179.9|8167.9|0
1652327100000|2022-05-12 03:45:00|8183.8|8171.8|8188|8176|8189.1|8177.1|8182.2|8170.2|0
1652327400000|2022-05-12 03:50:00|8188.4|8176.4|8184.5|8172.5|8189.1|8177.1|8181.1|8169.1|0
1652327700000|2022-05-12 03:55:00|8185.4|8173.4|8189.1|8177.1|8189.1|8177.1|8182.2|8170.2|0
1652328000000|2022-05-12 04:00:00|8189.7|8177.7|8189.6|8177.6|8192|8180|8187.4|8175.4|0
1652328300000|2022-05-12 04:05:00|8188.5|8176.5|8180.5|8168.5|8188.5|8176.5|8180.4|8168.4|0
1652328600000|2022-05-12 04:10:00|8181.6|8169.6|8180.5|8168.5|8182.8|8170.8|8178.1|8166.1|0
1652328900000|2022-05-12 04:15:00|8180|8168|8179.9|8167.9|8182.2|8170.2|8177.6|8165.6|0
1652329200000|2022-05-12 04:20:00|8179|8167|8171.9|8159.9|8179.9|8167.9|8170.7|8158.7|0
1652329500000|2022-05-12 04:25:00|8172.3|8160.3|8175.3|8163.3|8177.5|8165.5|8168.4|8156.4|0
1652329800000|2022-05-12 04:30:00|8175.6|8163.6|8182.5|8170.5|8184.7|8172.7|8174.5|8162.5|0
1652330100000|2022-05-12 04:35:00|8180.3|8168.3|8175.7|8163.7|8180.3|8168.3|8172.3|8160.3|0
1652330400000|2022-05-12 04:40:00|8174.6|8162.6|8168.9|8156.9|8175.7|8163.7|8168.8|8156.8|0
1652330700000|2022-05-12 04:45:00|8168.1|8156.1|8170.8|8158.8|8170.8|8158.8|8163.9|8151.9|0
1652331000000|2022-05-12 04:50:00|8171.7|8159.7|8175.4|8163.4|8180|8168|8170.8|8158.8|0
1652331300000|2022-05-12 04:55:00|8175.3|8163.3|8179.8|8167.8|8179.8|8167.8|8170.8|8158.8|0
1652331600000|2022-05-12 05:00:00|8182.4|8170.4|8173.6|8161.6|8184.8|8172.8|8173.5|8161.5|0
1652331900000|2022-05-12 05:05:00|8173.5|8161.5|8165.6|8153.6|8173.6|8161.6|8161|8149|0
1652332200000|2022-05-12 05:10:00|8164.5|8152.5|8157|8145|8166.6|8154.6|8154.7|8142.7|0
1652332500000|2022-05-12 05:15:00|8156.1|8144.1|8157.9|8145.9|8157.9|8145.9|8147.4|8135.4|0
1652332800000|2022-05-12 05:20:00|8158.8|8146.8|8142.4|8130.4|8160.3|8148.3|8142.4|8130.4|0
1652333100000|2022-05-12 05:25:00|8142.8|8130.8|8156.1|8144.1|8156.1|8144.1|8142.4|8130.4|0
1652333400000|2022-05-12 05:30:00|8157|8145|8160.7|8148.7|8163|8151|8155|8143|0
1652333700000|2022-05-12 05:35:00|8161.6|8149.6|8151.6|8139.6|8165.3|8153.3|8149.3|8137.3|0
1652334000000|2022-05-12 05:40:00|8152.4|8140.4|8144.6|8132.6|8156.1|8144.1|8142.3|8130.3|0
1652334300000|2022-05-12 05:45:00|8145|8133|8144.5|8132.5|8149.1|8137.1|8144.5|8132.5|0
1652334600000|2022-05-12 05:50:00|8145.3|8133.3|8146.7|8134.7|8146.8|8134.8|8144.4|8132.4|0
1652334900000|2022-05-12 05:55:00|8146.8|8134.8|8146.7|8134.7|8153.6|8141.6|8144.4|8132.4|0
1652335200000|2022-05-12 06:00:00|8144.5|8132.5|8163.7|8158.7|8171.7|8166.7|8144.5|8132.5|89
1652335500000|2022-05-12 06:05:00|8165.7|8160.7|8178.7|8173.7|8182.2|8177.2|8165.7|8160.7|35
1652335800000|2022-05-12 06:10:00|8179.2|8174.2|8175.7|8170.7|8182.7|8177.7|8175.2|8170.2|26
1652336100000|2022-05-12 06:15:00|8176.7|8171.7|8174.2|8169.2|8176.7|8171.7|8166.2|8161.2|67
1652336400000|2022-05-12 06:20:00|8175.7|8170.7|8186.7|8181.7|8186.7|8181.7|8174.7|8169.7|48
1652336700000|2022-05-12 06:25:00|8189.2|8184.2|8188.7|8183.7|8195.7|8190.7|8186.7|8181.7|65
1652337000000|2022-05-12 06:30:00|8189.2|8184.2|8191.7|8186.7|8191.7|8186.7|8184.7|8179.7|45
1652337300000|2022-05-12 06:35:00|8192.2|8187.2|8197.7|8192.7|8202.2|8197.2|8191.7|8186.7|32
1652337600000|2022-05-12 06:40:00|8197.2|8192.2|8192.2|8187.2|8202.2|8197.2|8192.2|8187.2|13
1652337900000|2022-05-12 06:45:00|8192.7|8187.7|8183.7|8178.7|8192.7|8187.7|8176.7|8171.7|32
1652338200000|2022-05-12 06:50:00|8183.2|8178.2|8192.7|8187.7|8192.7|8187.7|8183.2|8178.2|62
1652338500000|2022-05-12 06:55:00|8193.2|8188.2|8190.2|8185.2|8198.7|8193.7|8183.7|8178.7|42
1652338800000|2022-05-12 07:00:00|8191.2|8186.2|8186.7|8181.7|8192.2|8187.2|8168.7|8163.7|815
1652339100000|2022-05-12 07:05:00|8185.7|8180.7|8192.2|8187.2|8202.7|8197.7|8179.7|8174.7|519
1652339400000|2022-05-12 07:10:00|8190.7|8185.7|8179.2|8174.2|8191.7|8186.7|8167.7|8162.7|429
1652339700000|2022-05-12 07:15:00|8181.7|8176.7|8191.2|8186.2|8208.7|8203.7|8180.7|8175.7|302
1652340000000|2022-05-12 07:20:00|8191.7|8186.7|8181.2|8176.2|8191.7|8186.7|8170.7|8165.7|360
1652340300000|2022-05-12 07:25:00|8181.7|8176.7|8200.7|8195.7|8205.7|8200.7|8180.7|8175.7|171
1652340600000|2022-05-12 07:30:00|8200.2|8195.2|8200.7|8195.7|8203.7|8198.7|8180.7|8175.7|207
1652340900000|2022-05-12 07:35:00|8201.2|8196.2|8195.7|8190.7|8210.2|8205.2|8193.7|8188.7|263
1652341200000|2022-05-12 07:40:00|8197.3|8192.3|8227.3|8222.3|8228.3|8223.3|8190.8|8185.8|398
1652341500000|2022-05-12 07:45:00|8227.8|8222.8|8257.8|8252.8|8262.3|8257.3|8222.3|8217.3|328
1652341800000|2022-05-12 07:50:00|8258.3|8253.3|8241.8|8236.8|8261.8|8256.8|8237.8|8232.8|178
1652342100000|2022-05-12 07:55:00|8239.8|8234.8|8248.3|8243.3|8250.8|8245.8|8233.3|8228.3|160
1652342400000|2022-05-12 08:00:00|8248.8|8243.8|8236.3|8231.3|8254.3|8249.3|8231.3|8226.3|164
1652342700000|2022-05-12 08:05:00|8236.8|8231.8|8239.8|8234.8|8240.3|8235.3|8224.8|8219.8|135
1652343000000|2022-05-12 08:10:00|8239.3|8234.3|8239.3|8234.3|8243.3|8238.3|8231.3|8226.3|63
1652343300000|2022-05-12 08:15:00|8239.8|8234.8|8237.3|8232.3|8251.3|8246.3|8236.3|8231.3|97
1652343600000|2022-05-12 08:20:00|8236.8|8231.8|8243.3|8238.3|8246.3|8241.3|8234.8|8229.8|128
1652343900000|2022-05-12 08:25:00|8241.8|8236.8|8238.3|8233.3|8244.8|8239.8|8231.8|8226.8|70
1652344200000|2022-05-12 08:30:00|8237.8|8232.8|8235.3|8230.3|8248.8|8243.8|8226.3|8221.3|138
1652344500000|2022-05-12 08:35:00|8234.8|8229.8|8225.8|8220.8|8234.8|8229.8|8223.8|8218.8|75
1652344800000|2022-05-12 08:40:00|8225.3|8220.3|8222.3|8217.3|8228.3|8223.3|8216.3|8211.3|116
1652345100000|2022-05-12 08:45:00|8221.8|8216.8|8209.3|8204.3|8221.8|8216.8|8203.3|8198.3|176
1652345400000|2022-05-12 08:50:00|8209.8|8204.8|8211.3|8206.3|8212.3|8207.3|8205.8|8200.8|89
1652345700000|2022-05-12 08:55:00|8211.8|8206.8|8200.3|8195.3|8214.3|8209.3|8198.8|8193.8|163
1652346000000|2022-05-12 09:00:00|8200.8|8195.8|8187.8|8182.8|8203.3|8198.3|8186.8|8181.8|105
1652346300000|2022-05-12 09:05:00|8187.3|8182.3|8186.8|8181.8|8193.3|8188.3|8184.8|8179.8|131
1652346600000|2022-05-12 09:10:00|8185.8|8180.8|8173.3|8168.3|8186.3|8181.3|8169.8|8164.8|243
1652346900000|2022-05-12 09:15:00|8173.8|8168.8|8179.3|8174.3|8181.3|8176.3|8169.8|8164.8|112
1652347200000|2022-05-12 09:20:00|8179.8|8174.8|8177.8|8172.8|8185.3|8180.3|8176.8|8171.8|160
1652347500000|2022-05-12 09:25:00|8177.3|8172.3|8180.3|8175.3|8184.3|8179.3|8171.8|8166.8|150
1652347800000|2022-05-12 09:30:00|8179.8|8174.8|8172.8|8167.8|8183.8|8178.8|8166.3|8161.3|159
1652348100000|2022-05-12 09:35:00|8173.3|8168.3|8184.3|8179.3|8185.3|8180.3|8172.8|8167.8|71
1652348400000|2022-05-12 09:40:00|8184.8|8179.8|8176.8|8171.8|8187.8|8182.8|8172.3|8167.3|40
1652348700000|2022-05-12 09:45:00|8177.3|8172.3|8182.3|8177.3|8185.3|8180.3|8174.3|8169.3|45
1652349000000|2022-05-12 09:50:00|8181.8|8176.8|8186.8|8181.8|8187.3|8182.3|8175.3|8170.3|83
1652349300000|2022-05-12 09:55:00|8187.3|8182.3|8185.3|8180.3|8188.3|8183.3|8179.8|8174.8|145
1652349600000|2022-05-12 10:00:00|8185.8|8180.8|8187.8|8182.8|8190.3|8185.3|8182.8|8177.8|70
1652349900000|2022-05-12 10:05:00|8187.3|8182.3|8194.8|8189.8|8198.3|8193.3|8183.3|8178.3|61
1652350200000|2022-05-12 10:10:00|8194.3|8189.3|8183.3|8178.3|8195.3|8190.3|8182.8|8177.8|54
1652350500000|2022-05-12 10:15:00|8182.8|8177.8|8182.3|8177.3|8184.8|8179.8|8176.3|8171.3|51
1652350800000|2022-05-12 10:20:00|8181.8|8176.8|8183.3|8178.3|8184.8|8179.8|8177.3|8172.3|33
1652351100000|2022-05-12 10:25:00|8183.8|8178.8|8201.3|8196.3|8202.3|8197.3|8182.8|8177.8|105
1652351400000|2022-05-12 10:30:00|8200.8|8195.8|8191.3|8186.3|8202.3|8197.3|8190.3|8185.3|88
1652351700000|2022-05-12 10:35:00|8190.8|8185.8|8190.8|8185.8|8195.8|8190.8|8188.3|8183.3|111
1652352000000|2022-05-12 10:40:00|8191.3|8186.3|8187.3|8182.3|8192.8|8187.8|8187.3|8182.3|41
1652352300000|2022-05-12 10:45:00|8187.8|8182.8|8191.3|8186.3|8191.3|8186.3|8186.3|8181.3|27
1652352600000|2022-05-12 10:50:00|8191.8|8186.8|8194.3|8189.3|8194.8|8189.8|8186.3|8181.3|25
1652352900000|2022-05-12 10:55:00|8194.8|8189.8|8205.3|8200.3|8205.8|8200.8|8194.8|8189.8|44
1652353200000|2022-05-12 11:00:00|8204.8|8199.8|8207.8|8202.8|8213.3|8208.3|8204.3|8199.3|103
1652353500000|2022-05-12 11:05:00|8207.3|8202.3|8200.3|8195.3|8207.8|8202.8|8198.3|8193.3|41
1652353800000|2022-05-12 11:10:00|8199.8|8194.8|8213.8|8208.8|8214.3|8209.3|8198.3|8193.3|191
1652354100000|2022-05-12 11:15:00|8214.3|8209.3|8210.8|8205.8|8217.8|8212.8|8209.3|8204.3|60
1652354400000|2022-05-12 11:20:00|8211.8|8206.8|8217.8|8212.8|8222.8|8217.8|8209.8|8204.8|126
1652354700000|2022-05-12 11:25:00|8217.3|8212.3|8206.3|8201.3|8218.3|8213.3|8203.3|8198.3|148
1652355000000|2022-05-12 11:30:00|8205.8|8200.8|8200.8|8195.8|8207.3|8202.3|8199.3|8194.3|114
1652355300000|2022-05-12 11:35:00|8201.3|8196.3|8192.8|8187.8|8206.3|8201.3|8191.3|8186.3|187
1652355600000|2022-05-12 11:40:00|8192.2|8187.2|8188.2|8183.2|8192.2|8187.2|8183.7|8178.7|190
1652355900000|2022-05-12 11:45:00|8187.7|8182.7|8176.7|8171.7|8187.7|8182.7|8176.2|8171.2|108
1652356200000|2022-05-12 11:50:00|8177.2|8172.2|8168.7|8163.7|8179.2|8174.2|8165.2|8160.2|82
1652356500000|2022-05-12 11:55:00|8168.2|8163.2|8156.7|8151.7|8171.7|8166.7|8156.7|8151.7|135
1652356800000|2022-05-12 12:00:00|8156.2|8151.2|8158.7|8153.7|8162.2|8157.2|8154.7|8149.7|139
1652357100000|2022-05-12 12:05:00|8158.2|8153.2|8166.7|8161.7|8167.7|8162.7|8155.7|8150.7|171
1652357400000|2022-05-12 12:10:00|8166.2|8161.2|8167.2|8162.2|8173.2|8168.2|8163.7|8158.7|22
1652357700000|2022-05-12 12:15:00|8166.7|8161.7|8163.7|8158.7|8172.2|8167.2|8162.7|8157.7|61
1652358000000|2022-05-12 12:20:00|8164.2|8159.2|8151.2|8146.2|8170.7|8165.7|8146.2|8141.2|200
1652358300000|2022-05-12 12:25:00|8150.7|8145.7|8156.2|8151.2|8156.7|8151.7|8149.2|8144.2|74
1652358600000|2022-05-12 12:30:00|8156.7|8151.7|8158.7|8153.7|8172.7|8167.7|8153.7|8148.7|132
1652358900000|2022-05-12 12:35:00|8159.2|8154.2|8159.7|8154.7|8163.2|8158.2|8154.7|8149.7|77
1652359200000|2022-05-12 12:40:00|8160.2|8155.2|8160.7|8155.7|8166.2|8161.2|8159.7|8154.7|38
1652359500000|2022-05-12 12:45:00|8160.2|8155.2|8164.7|8159.7|8168.7|8163.7|8159.7|8154.7|53
1652359800000|2022-05-12 12:50:00|8165.7|8160.7|8174.7|8169.7|8174.7|8169.7|8165.7|8160.7|73
1652360100000|2022-05-12 12:55:00|8174.2|8169.2|8173.7|8168.7|8178.7|8173.7|8167.7|8162.7|40
1652360400000|2022-05-12 13:00:00|8173.2|8168.2|8165.7|8160.7|8174.2|8169.2|8165.7|8160.7|48
1652360700000|2022-05-12 13:05:00|8165.2|8160.2|8182.7|8177.7|8182.7|8177.7|8161.7|8156.7|137
1652361000000|2022-05-12 13:10:00|8182.2|8177.2|8180.2|8175.2|8183.2|8178.2|8176.2|8171.2|50
1652361300000|2022-05-12 13:15:00|8179.2|8174.2|8178.2|8173.2|8184.2|8179.2|8175.7|8170.7|94
1652361600000|2022-05-12 13:20:00|8178.7|8173.7|8184.7|8179.7|8186.2|8181.2|8177.7|8172.7|40
1652361900000|2022-05-12 13:25:00|8184.2|8179.2|8175.7|8170.7|8184.2|8179.2|8175.7|8170.7|78
1652362200000|2022-05-12 13:30:00|8176.2|8171.2|8155.2|8150.2|8182.7|8177.7|8155.2|8150.2|237
1652362500000|2022-05-12 13:35:00|8156.7|8151.7|8139.2|8134.2|8161.2|8156.2|8137.7|8132.7|206
1652362800000|2022-05-12 13:40:00|8138.7|8133.7|8158.7|8153.7|8165.2|8160.2|8136.2|8131.2|163
1652363100000|2022-05-12 13:45:00|8158.2|8153.2|8164.7|8159.7|8177.7|8172.7|8153.7|8148.7|223
1652363400000|2022-05-12 13:50:00|8165.2|8160.2|8166.7|8161.7|8171.7|8166.7|8159.7|8154.7|141
1652363700000|2022-05-12 13:55:00|8166.2|8161.2|8160.2|8155.2|8168.7|8163.7|8149.2|8144.2|178
1652364000000|2022-05-12 14:00:00|8160.7|8155.7|8164.7|8159.7|8165.7|8160.7|8148.7|8143.7|195
1652364300000|2022-05-12 14:05:00|8165.2|8160.2|8180.7|8175.7|8181.2|8176.2|8164.2|8159.2|156
1652364600000|2022-05-12 14:10:00|8180.1|8175.1|8190.1|8185.1|8202.1|8197.1|8174.6|8169.6|198
1652364900000|2022-05-12 14:15:00|8190.6|8185.6|8198.6|8193.6|8200.1|8195.1|8182.1|8177.1|165
1652365200000|2022-05-12 14:20:00|8198.1|8193.1|8218.1|8213.1|8222.1|8217.1|8193.1|8188.1|270
1652365500000|2022-05-12 14:25:00|8217.6|8212.6|8207.1|8202.1|8225.1|8220.1|8203.1|8198.1|337
1652365800000|2022-05-12 14:30:00|8207.6|8202.6|8210.6|8205.6|8215.6|8210.6|8202.1|8197.1|116
1652366100000|2022-05-12 14:35:00|8211.1|8206.1|8223.1|8218.1|8225.1|8220.1|8208.6|8203.6|160
1652366400000|2022-05-12 14:40:00|8223.6|8218.6|8216.1|8211.1|8224.6|8219.6|8212.6|8207.6|79
1652366700000|2022-05-12 14:45:00|8217.1|8212.1|8214.1|8209.1|8220.1|8215.1|8211.1|8206.1|100
1652367000000|2022-05-12 14:50:00|8213.6|8208.6|8223.1|8218.1|8225.6|8220.6|8213.1|8208.1|96
1652367300000|2022-05-12 14:55:00|8222.6|8217.6|8221.1|8216.1|8226.1|8221.1|8218.6|8213.6|93
1652367600000|2022-05-12 15:00:00|8221.6|8216.6|8228.6|8223.6|8228.6|8223.6|8214.1|8209.1|138
1652367900000|2022-05-12 15:05:00|8229.1|8224.1|8245.6|8240.6|8247.1|8242.1|8223.6|8218.6|147
1652368200000|2022-05-12 15:10:00|8245.1|8240.1|8233.1|8228.1|8247.1|8242.1|8228.6|8223.6|124
1652368500000|2022-05-12 15:15:00|8232.1|8227.1|8228.6|8223.6|8235.6|8230.6|8225.6|8220.6|106
1652368800000|2022-05-12 15:20:00|8228.1|8223.1|8216.6|8211.6|8232.6|8227.6|8214.6|8209.6|155
1652369100000|2022-05-12 15:25:00|8217.1|8212.1|8209.1|8204.1|8223.6|8218.6|8206.1|8201.1|286
1652369400000|2022-05-12 15:30:00|8208.6|8203.6|8204.5|8198.5|8215.5|8209.5|8195.5|8188.5|614
1652369700000|2022-05-12 15:35:00|8205.5|8199.5|8205.5|8198.5|8206.5|8200.5|8192.5|8185.5|201
1652370000000|2022-05-12 15:40:00|8206.5|8199.5|8185.5|8178.5|8206.5|8199.5|8184.5|8178.5|74
1652370300000|2022-05-12 15:45:00|8184.5|8177.5|8170.5|8163.5|8185.5|8179.5|8168.5|8161.5|64
1652370600000|2022-05-12 15:50:00|8169.5|8162.5|8167.5|8160.5|8169.5|8163.5|8161.5|8154.5|32
1652370900000|2022-05-12 15:55:00|8166.5|8159.5|8148.5|8142.5|8166.5|8159.5|8147.5|8141.5|81
1652371200000|2022-05-12 16:00:00|8149.5|8141.5|8148.5|8141.5|8151.5|8144.5|8140.5|8133.5|69
1652371500000|2022-05-12 16:05:00|8147.5|8140.5|8155.5|8148.5|8157.5|8151.5|8140.5|8134.5|25
1652371800000|2022-05-12 16:10:00|8153.5|8146.5|8158.5|8151.5|8161.5|8154.5|8143.5|8136.5|28
1652372100000|2022-05-12 16:15:00|8157.5|8152.5|8161.5|8154.5|8163.5|8156.5|8149.5|8143.5|18
1652372400000|2022-05-12 16:20:00|8160.5|8153.5|8171.5|8164.5|8172.5|8165.5|8156.5|8148.5|31
1652372700000|2022-05-12 16:25:00|8170.5|8163.5|8184.5|8177.5|8184.5|8177.5|8169.5|8163.5|70
1652373000000|2022-05-12 16:30:00|8183.5|8178.5|8194.5|8187.5|8198.5|8191.5|8182.5|8175.5|41
1652373300000|2022-05-12 16:35:00|8195.5|8188.5|8188.5|8182.5|8198.5|8191.5|8188.5|8181.5|18
1652373600000|2022-05-12 16:40:00|8189.5|8181.5|8200.5|8193.5|8200.5|8193.5|8175.5|8169.5|37
1652373900000|2022-05-12 16:45:00|8201.5|8195.5|8190.5|8183.5|8204.5|8197.5|8186.5|8179.5|28
1652374200000|2022-05-12 16:50:00|8189.5|8184.5|8191.5|8184.5|8197.5|8190.5|8184.5|8177.5|44
1652374500000|2022-05-12 16:55:00|8192.5|8185.5|8182.5|8174.5|8199.5|8192.5|8179.5|8172.5|18
1652374800000|2022-05-12 17:00:00|8181.5|8172.5|8174.5|8165.5|8188.5|8181.5|8172.5|8164.5|30
1652375100000|2022-05-12 17:05:00|8173.5|8164.5|8172.5|8164.5|8178.5|8172.5|8167.5|8159.5|10
1652375400000|2022-05-12 17:10:00|8170.5|8163.5|8173.5|8165.5|8182.5|8174.5|8168.5|8160.5|6
1652375700000|2022-05-12 17:15:00|8172.5|8164.5|8165.5|8158.5|8180.5|8172.5|8159.5|8152.5|12
1652376000000|2022-05-12 17:20:00|8168.5|8160.5|8166.5|8158.5|8174.5|8166.5|8159.5|8152.5|14
1652376300000|2022-05-12 17:25:00|8165.5|8157.5|8166.5|8159.5|8169.5|8160.5|8158.5|8151.5|53
1652376600000|2022-05-12 17:30:00|8165.5|8158.5|8158.5|8150.5|8170.5|8163.5|8153.5|8145.5|5
1652376900000|2022-05-12 17:35:00|8157.5|8149.5|8149.5|8141.5|8162.5|8153.5|8147.5|8140.5|27
1652377200000|2022-05-12 17:40:00|8148.5|8140.5|8151.5|8144.5|8153.5|8145.5|8147.5|8139.5|22
1652377500000|2022-05-12 17:45:00|8152.5|8145.5|8138.5|8129.5|8152.5|8145.5|8138.5|8129.5|10
1652377800000|2022-05-12 17:50:00|8139.5|8130.5|8143.5|8136.5|8144.5|8138.5|8137.5|8128.5|23
1652378100000|2022-05-12 17:55:00|8144.5|8137.5|8149.6|8137.6|8153.5|8145.5|8139.5|8131.5|39
1652378400000|2022-05-12 18:00:00|8148.5|8136.5|8164.2|8152.2|8168.9|8156.9|8147.3|8135.3|0
1652378700000|2022-05-12 18:05:00|8162|8150|8141.4|8129.4|8164.2|8152.2|8141.3|8129.3|0
1652379000000|2022-05-12 18:10:00|8141.3|8129.3|8152.8|8140.8|8152.9|8140.9|8141.3|8129.3|0
1652379300000|2022-05-12 18:15:00|8150.6|8138.6|8161.6|8149.6|8161.6|8149.6|8146|8134|0
1652379600000|2022-05-12 18:20:00|8160.5|8148.5|8156.8|8144.8|8168.6|8156.6|8152.2|8140.2|0
1652379900000|2022-05-12 18:25:00|8155.7|8143.7|8156|8144|8160.7|8148.7|8149|8137|0
1652380200000|2022-05-12 18:30:00|8155.9|8143.9|8143.7|8131.7|8158.3|8146.3|8136.8|8124.8|25
1652380500000|2022-05-12 18:35:00|8143.6|8131.6|8136.6|8124.6|8143.7|8131.7|8136.6|8124.6|0
1652380800000|2022-05-12 18:40:00|8136.7|8124.7|8134.5|8122.5|8141.3|8129.3|8127.6|8115.6|0
1652381100000|2022-05-12 18:45:00|8134.4|8122.4|8132.2|8120.2|8143.8|8131.8|8132.1|8120.1|0
1652381400000|2022-05-12 18:50:00|8132.1|8120.1|8136.8|8124.8|8143.8|8131.8|8127.5|8115.5|0
1652381700000|2022-05-12 18:55:00|8136.7|8124.7|8134.5|8122.5|8139.2|8127.2|8129.8|8117.8|0
1652382000000|2022-05-12 19:00:00|8134.4|8122.4|8148.5|8136.5|8150.8|8138.8|8129.9|8117.9|0
1652382300000|2022-05-12 19:05:00|8150.7|8138.7|8141.4|8129.4|8150.8|8138.8|8135.6|8123.6|0
1652382600000|2022-05-12 19:10:00|8141.5|8129.5|8139.2|8127.2|8141.5|8129.5|8132|8120|0
1652382900000|2022-05-12 19:15:00|8139.4|8127.4|8160.2|8148.2|8163.8|8151.8|8139.3|8127.3|0
1652383200000|2022-05-12 19:20:00|8160.3|8148.3|8178.9|8166.9|8188.1|8176.1|8157.9|8145.9|0
1652383500000|2022-05-12 19:25:00|8180|8168|8167.5|8155.5|8193.2|8181.2|8165.2|8153.2|0
1652383800000|2022-05-12 19:30:00|8165.3|8153.3|8176.9|8164.9|8188.5|8176.5|8165.2|8153.2|0
1652384100000|2022-05-12 19:35:00|8176.8|8164.8|8183.9|8171.9|8184|8172|8167.6|8155.6|0
1652384400000|2022-05-12 19:40:00|8184|8172|8186|8174|8193.4|8181.4|8176.8|8164.8|0
1652384700000|2022-05-12 19:45:00|8183.8|8171.8|8183.7|8171.7|8195.5|8183.5|8179.1|8167.1|0
1652385000000|2022-05-12 19:50:00|8181.5|8169.5|8187.9|8175.9|8204.6|8192.6|8181.5|8169.5|0
1652385300000|2022-05-12 19:55:00|8188|8176|8204.8|8192.8|8207.2|8195.2|8185.6|8173.6|0
1652385600000|2022-05-12 20:00:00|8204.9|8192.9|8212.8|8200.8|8212.9|8200.9|8195|8183|0
1652385900000|2022-05-12 20:05:00|8213.3|8201.3|8214.2|8202.2|8217.4|8205.4|8210.1|8198.1|0
1652386200000|2022-05-12 20:10:00|8214.1|8202.1|8195.8|8183.8|8214.1|8202.1|8195.4|8183.4|0
1652386500000|2022-05-12 20:15:00|8196.5|8184.5|8195.9|8183.9|8198.4|8186.4|8184.9|8172.9|0
1652386800000|2022-05-12 20:20:00|8195.6|8183.6|8194.2|8182.2|8196.8|8184.8|8189.3|8177.3|0
1652387100000|2022-05-12 20:25:00|8194.4|8182.4|8194|8182|8196|8184|8189.4|8177.4|0
1652387400000|2022-05-12 20:30:00|8194.2|8182.2|8188.6|8176.6|8194.2|8182.2|8178.1|8166.1|0
1652387700000|2022-05-12 20:35:00|8188.8|8176.8|8179.7|8167.7|8191.1|8179.1|8172.6|8160.6|0
1652388000000|2022-05-12 20:40:00|8180.8|8168.8|8172.9|8160.9|8183|8171|8171.3|8159.3|0
1652388300000|2022-05-12 20:45:00|8173.2|8161.2|8162.1|8150.1|8179.3|8167.3|8161.6|8149.6|0
1652388600000|2022-05-12 20:50:00|8162.3|8150.3|8153.5|8141.5|8162.5|8150.5|8153|8141|0
1652388900000|2022-05-12 20:55:00|8153.7|8141.7|8158.9|8146.9|8160.5|8148.5|8148.9|8136.9|0
1652389200000|2022-05-12 21:00:00|8159|8147|8160.9|8148.9|8161.6|8149.6|8158.7|8146.7|0
1652389500000|2022-05-12 21:05:00|8160.7|8148.7|8161.3|8149.3|8161.3|8149.3|8160|8148|0
1652389800000|2022-05-12 21:10:00|8161.5|8149.5|8163.9|8151.9|8165.5|8153.5|8161.5|8149.5|0
1652390100000|2022-05-12 21:15:00|8163.8|8151.8|8163.6|8151.6|8164.1|8152.1|8163.4|8151.4|0
1652390400000|2022-05-12 21:20:00|8163.9|8151.9|8166.8|8154.8|8166.8|8154.8|8163.6|8151.6|0
1652390700000|2022-05-12 21:25:00|8166.4|8154.4|8167.7|8155.7|8167.7|8155.7|8166.1|8154.1|0
1652391000000|2022-05-12 21:30:00|8168.2|8156.2|8167.5|8155.5|8168.7|8156.7|8167.5|8155.5|0
1652391300000|2022-05-12 21:35:00|8167.7|8155.7|8168.2|8156.2|8168.2|8156.2|8167.5|8155.5|0
1652391600000|2022-05-12 21:40:00|8167.3|8155.3|8167.5|8155.5|8169.1|8157.1|8166.8|8154.8|0
1652391900000|2022-05-12 21:45:00|8168|8156|8168.4|8156.4|8169.6|8157.6|8168|8156|0
1652392200000|2022-05-12 21:50:00|8168.6|8156.6|8168.2|8156.2|8169.3|8157.3|8168.2|8156.2|0
1652392500000|2022-05-12 21:55:00|8168.7|8156.7|8169.6|8157.6|8169.6|8157.6|8168.6|8156.6|0
1652392800000|2022-05-12 22:00:00|8169.7|8157.7|8174.1|8162.1|8180.5|8168.5|8169.7|8157.7|0
1652393100000|2022-05-12 22:05:00|8174.8|8162.8|8180|8168|8183.7|8171.7|8171.1|8159.1|0
1652393400000|2022-05-12 22:10:00|8180.1|8168.1|8185.8|8173.8|8187.8|8175.8|8178.9|8166.9|0
1652393700000|2022-05-12 22:15:00|8185.7|8173.7|8184.8|8172.8|8186.7|8174.7|8178.7|8166.7|0
1652394000000|2022-05-12 22:20:00|8185.1|8173.1|8178.9|8166.9|8188.3|8176.3|8178.9|8166.9|0
1652394300000|2022-05-12 22:25:00|8179.1|8167.1|8189.4|8177.4|8189.9|8177.9|8179.1|8167.1|0
1652394600000|2022-05-12 22:30:00|8189|8177|8179.6|8167.6|8189.4|8177.4|8179.6|8167.6|0
1652394900000|2022-05-12 22:35:00|8180|8168|8181.2|8169.2|8181.4|8169.4|8179.4|8167.4|0
1652395200000|2022-05-12 22:40:00|8181.4|8169.4|8184.6|8172.6|8184.6|8172.6|8181.2|8169.2|0
1652395500000|2022-05-12 22:45:00|8184.4|8172.4|8183.1|8171.1|8186.1|8174.1|8182|8170|0
1652395800000|2022-05-12 22:50:00|8183.6|8171.6|8184.1|8172.1|8186.6|8174.6|8182.2|8170.2|0
1652396100000|2022-05-12 22:55:00|8184.3|8172.3|8185|8173|8185.7|8173.7|8182.5|8170.5|0
1652396400000|2022-05-12 23:00:00|8185.7|8173.7|8195|8183|8196.6|8184.6|8184.3|8172.3|0
1652396700000|2022-05-12 23:05:00|8195.7|8183.7|8195.5|8183.5|8203.3|8191.3|8194.3|8182.3|0
1652397000000|2022-05-12 23:10:00|8195.3|8183.3|8199.4|8187.4|8201.9|8189.9|8194.3|8182.3|0
1652397300000|2022-05-12 23:15:00|8199.1|8187.1|8198|8186|8199.6|8187.6|8194.3|8182.3|0
1652397600000|2022-05-12 23:20:00|8199.1|8187.1|8207.4|8195.4|8208.1|8196.1|8199.1|8187.1|0
1652397900000|2022-05-12 23:25:00|8208.1|8196.1|8207.4|8195.4|8212.6|8200.6|8204.9|8192.9|0
1652398200000|2022-05-12 23:30:00|8208.1|8196.1|8211.7|8199.7|8214.2|8202.2|8206.5|8194.5|0
1652398500000|2022-05-12 23:35:00|8212.2|8200.2|8226.3|8214.3|8226.7|8214.7|8209.6|8197.6|0
1652398800000|2022-05-12 23:40:00|8226.5|8214.5|8228.5|8216.5|8231.5|8219.5|8226.3|8214.3|0
1652399100000|2022-05-12 23:45:00|8228.3|8216.3|8235.6|8223.6|8238.8|8226.8|8228.3|8216.3|0
1652399400000|2022-05-12 23:50:00|8235.8|8223.8|8235.8|8223.8|8237.2|8225.2|8233.5|8221.5|0
1652399700000|2022-05-12 23:55:00|8236.1|8224.1|8234.5|8222.5|8237.2|8225.2|8234|8222|0
1652400000000|2022-05-13 00:00:00|8234.4|8222.4|8236.4|8224.4|8237.6|8225.6|8225.8|8213.8|0
1652400300000|2022-05-13 00:05:00|8236|8224|8234|8222|8239.3|8227.3|8232.9|8220.9|0
1652400600000|2022-05-13 00:10:00|8233.6|8221.6|8239.3|8227.3|8242.1|8230.1|8227.9|8215.9|0
1652400900000|2022-05-13 00:15:00|8239.1|8227.1|8248.6|8236.6|8249.7|8237.7|8238.7|8226.7|0
1652401200000|2022-05-13 00:20:00|8248.5|8236.5|8250.8|8238.8|8253.1|8241.1|8241.8|8229.8|0
1652401500000|2022-05-13 00:25:00|8250.9|8238.9|8257.7|8245.7|8257.7|8245.7|8248.6|8236.6|0
1652401800000|2022-05-13 00:30:00|8258.5|8246.5|8266.4|8254.4|8268.8|8256.8|8257.6|8245.6|0
1652402100000|2022-05-13 00:35:00|8266.8|8254.8|8268.7|8256.7|8268.7|8256.7|8261.9|8249.9|0
1652402400000|2022-05-13 00:40:00|8269.5|8257.5|8277.6|8265.6|8282.2|8270.2|8268.7|8256.7|0
1652402700000|2022-05-13 00:45:00|8278.5|8266.5|8279.9|8267.9|8284.4|8272.4|8277.6|8265.6|0
1652403000000|2022-05-13 00:50:00|8280.7|8268.7|8282.1|8270.1|8284.4|8272.4|8279.9|8267.9|0
1652403300000|2022-05-13 00:55:00|8283|8271|8282.1|8270.1|8284.4|8272.4|8279.9|8267.9|0
1652403600000|2022-05-13 01:00:00|8282|8270|8285.4|8273.4|8286.6|8274.6|8279.7|8267.7|0
1652403900000|2022-05-13 01:05:00|8285|8273|8282|8270|8285.4|8273.4|8279.8|8267.8|0
1652404200000|2022-05-13 01:10:00|8281.6|8269.6|8286.6|8274.6|8286.6|8274.6|8279.8|8267.8|0
1652404500000|2022-05-13 01:15:00|8286.1|8274.1|8300|8288|8300|8288|8284.3|8272.3|0
1652404800000|2022-05-13 01:20:00|8299.2|8287.2|8300.1|8288.1|8304.6|8292.6|8297.8|8285.8|0
1652405100000|2022-05-13 01:25:00|8300.9|8288.9|8300.2|8288.2|8304.6|8292.6|8297.9|8285.9|0
1652405400000|2022-05-13 01:30:00|8299.3|8287.3|8295.6|8283.6|8299.3|8287.3|8293.4|8281.4|0
1652405700000|2022-05-13 01:35:00|8294.8|8282.8|8282|8270|8294.8|8282.8|8279.7|8267.7|0
1652406000000|2022-05-13 01:40:00|8281.6|8269.6|8284.3|8272.3|8287.7|8275.7|8279.8|8267.8|0
1652406300000|2022-05-13 01:45:00|8284.7|8272.7|8291.1|8279.1|8293.3|8281.3|8284.3|8272.3|0
1652406600000|2022-05-13 01:50:00|8291.9|8279.9|8300.1|8288.1|8300.1|8288.1|8291.1|8279.1|0
1652406900000|2022-05-13 01:55:00|8299.3|8287.3|8300.1|8288.1|8302.4|8290.4|8297.8|8285.8|0
1652407200000|2022-05-13 02:00:00|8301|8289|8304.6|8292.6|8309.2|8297.2|8301|8289|0
1652407500000|2022-05-13 02:05:00|8304.7|8292.7|8302.4|8290.4|8306.9|8294.9|8301.2|8289.2|0
1652407800000|2022-05-13 02:10:00|8301.9|8289.9|8300.1|8288.1|8302.4|8290.4|8300.1|8288.1|0
1652408100000|2022-05-13 02:15:00|8297.5|8285.5|8304.3|8292.3|8306.6|8294.6|8295.3|8283.3|0
1652408400000|2022-05-13 02:20:00|8304.2|8292.2|8302|8290|8305.4|8293.4|8300.9|8288.9|0
1652408700000|2022-05-13 02:25:00|8300.3|8288.3|8296.8|8284.8|8300.3|8288.3|8294.5|8282.5|0
1652409000000|2022-05-13 02:30:00|8298|8286|8299.4|8287.4|8301.7|8289.7|8297.1|8285.1|0
1652409300000|2022-05-13 02:35:00|8298.6|8286.6|8290.4|8278.4|8301.7|8289.7|8290.4|8278.4|0
1652409600000|2022-05-13 02:40:00|8290.8|8278.8|8292.6|8280.6|8292.7|8280.7|8290.4|8278.4|0
1652409900000|2022-05-13 02:45:00|8292.7|8280.7|8290.4|8278.4|8292.7|8280.7|8290.4|8278.4|0
1652410200000|2022-05-13 02:50:00|8290.8|8278.8|8291.4|8279.4|8294.8|8282.8|8290.3|8278.3|0
1652410500000|2022-05-13 02:55:00|8291|8279|8290.3|8278.3|8292.6|8280.6|8288.1|8276.1|0
1652410800000|2022-05-13 03:00:00|8289.5|8277.5|8289.2|8277.2|8290.3|8278.3|8288|8276|0
1652411100000|2022-05-13 03:05:00|8288.7|8276.7|8294.9|8282.9|8294.9|8282.9|8288|8276|0
1652411400000|2022-05-13 03:10:00|8294|8282|8294.9|8282.9|8294.9|8282.9|8292.6|8280.6|0
1652411700000|2022-05-13 03:15:00|8295.8|8283.8|8306.3|8294.3|8307.4|8295.4|8295.8|8283.8|0
1652412000000|2022-05-13 03:20:00|8305.5|8293.5|8315.4|8303.4|8315.4|8303.4|8304|8292|0
1652412300000|2022-05-13 03:25:00|8315|8303|8313.1|8301.1|8315.4|8303.4|8308.6|8296.6|0
1652412600000|2022-05-13 03:30:00|8313.2|8301.2|8317.7|8305.7|8322.3|8310.3|8313.1|8301.1|0
1652412900000|2022-05-13 03:35:00|8318.2|8306.2|8322.1|8310.1|8322.2|8310.2|8317.7|8305.7|0
1652413200000|2022-05-13 03:40:00|8321.7|8309.7|8324.3|8312.3|8324.3|8312.3|8321|8309|0
1652413500000|2022-05-13 03:45:00|8323.4|8311.4|8319.7|8307.7|8324.3|8312.3|8317.4|8305.4|0
1652413800000|2022-05-13 03:50:00|8319.2|8307.2|8315.1|8303.1|8324.2|8312.2|8315.1|8303.1|0
1652414100000|2022-05-13 03:55:00|8315.6|8303.6|8314|8302|8317.4|8305.4|8310.6|8298.6|0
1652414400000|2022-05-13 04:00:00|8314.4|8302.4|8303.7|8291.7|8315.1|8303.1|8303.7|8291.7|0
1652414700000|2022-05-13 04:05:00|8303.8|8291.8|8303.8|8291.8|8306|8294|8301.5|8289.5|0
1652415000000|2022-05-13 04:10:00|8303.7|8291.7|8303.7|8291.7|8303.8|8291.8|8299.2|8287.2|0
1652415300000|2022-05-13 04:15:00|8303.6|8291.6|8303.4|8291.4|8304.7|8292.7|8301.3|8289.3|0
1652415600000|2022-05-13 04:20:00|8304.5|8292.5|8307.9|8295.9|8307.9|8295.9|8303.3|8291.3|0
1652415900000|2022-05-13 04:25:00|8307.8|8295.8|8307.9|8295.9|8307.9|8295.9|8305.6|8293.6|0
1652416200000|2022-05-13 04:30:00|8307.7|8295.7|8301.3|8289.3|8308.1|8296.1|8300.2|8288.2|0
1652416500000|2022-05-13 04:35:00|8301.4|8289.4|8299.1|8287.1|8303.6|8291.6|8299|8287|0
1652416800000|2022-05-13 04:40:00|8299.5|8287.5|8299.2|8287.2|8301.4|8289.4|8299.2|8287.2|0
1652417100000|2022-05-13 04:45:00|8299.6|8287.6|8303.8|8291.8|8303.8|8291.8|8299.2|8287.2|0
1652417400000|2022-05-13 04:50:00|8303.7|8291.7|8306|8294|8307.2|8295.2|8303.7|8291.7|0
1652417700000|2022-05-13 04:55:00|8305.6|8293.6|8303.8|8291.8|8306|8294|8302.6|8290.6|0
1652418000000|2022-05-13 05:00:00|8306|8294|8301.9|8289.9|8306|8294|8297.3|8285.3|0
1652418300000|2022-05-13 05:05:00|8299.7|8287.7|8304.7|8292.7|8304.8|8292.8|8299.6|8287.6|0
1652418600000|2022-05-13 05:10:00|8304.8|8292.8|8304.6|8292.6|8309.3|8297.3|8304.6|8292.6|0
1652418900000|2022-05-13 05:15:00|8305.1|8293.1|8309.3|8297.3|8309.3|8297.3|8302.5|8290.5|0
1652419200000|2022-05-13 05:20:00|8309.7|8297.7|8306.1|8294.1|8315.2|8303.2|8306.1|8294.1|0
1652419500000|2022-05-13 05:25:00|8305.3|8293.3|8303.6|8291.6|8306.1|8294.1|8294.6|8282.6|0
1652419800000|2022-05-13 05:30:00|8302.7|8290.7|8308.1|8296.1|8310.4|8298.4|8299.1|8287.1|0
1652420100000|2022-05-13 05:35:00|8308.2|8296.2|8310.4|8298.4|8310.4|8298.4|8308.1|8296.1|0
1652420400000|2022-05-13 05:40:00|8309.6|8297.6|8310.4|8298.4|8313.8|8301.8|8308.1|8296.1|0
1652420700000|2022-05-13 05:45:00|8310.9|8298.9|8310.4|8298.4|8314.9|8302.9|8305.9|8293.9|0
1652421000000|2022-05-13 05:50:00|8309.9|8297.9|8312.6|8300.6|8312.6|8300.6|8305.8|8293.8|0
1652421300000|2022-05-13 05:55:00|8313.4|8301.4|8312.6|8300.6|8314.9|8302.9|8308.1|8296.1|0
1652421600000|2022-05-13 06:00:00|8305.7|8293.7|8264.5|8259.5|8305.8|8293.8|8261.5|8256.5|120
1652421900000|2022-05-13 06:05:00|8265|8260|8265.5|8260.5|8275|8270|8264|8259|63
1652422200000|2022-05-13 06:10:00|8265|8260|8251.5|8246.5|8265.5|8260.5|8251.5|8246.5|17
1652422500000|2022-05-13 06:15:00|8251|8246|8239.5|8234.5|8251.5|8246.5|8238|8233|61
1652422800000|2022-05-13 06:20:00|8239|8234|8250.5|8245.5|8252.5|8247.5|8237.5|8232.5|14
1652423100000|2022-05-13 06:25:00|8250|8245|8250.5|8245.5|8254|8249|8247.5|8242.5|10
1652423400000|2022-05-13 06:30:00|8250|8245|8252|8247|8254.5|8249.5|8244|8239|36
1652423700000|2022-05-13 06:35:00|8253|8248|8257.5|8252.5|8259.5|8254.5|8250.5|8245.5|20
1652424000000|2022-05-13 06:40:00|8257|8252|8260|8255|8262.5|8257.5|8251.5|8246.5|9
1652424300000|2022-05-13 06:45:00|8260.5|8255.5|8264|8259|8267|8262|8256.5|8251.5|24
1652424600000|2022-05-13 06:50:00|8264.5|8259.5|8256|8251|8266|8261|8256|8251|15
1652424900000|2022-05-13 06:55:00|8256.5|8251.5|8252|8247|8261|8256|8246|8241|68
1652425200000|2022-05-13 07:00:00|8254|8249|8254.5|8249.5|8258.5|8253.5|8241|8236|696
1652425500000|2022-05-13 07:05:00|8255|8250|8266.5|8261.5|8270|8265|8252.5|8247.5|321
1652425800000|2022-05-13 07:10:00|8266|8261|8264|8259|8272|8267|8261.5|8256.5|221
1652426100000|2022-05-13 07:15:00|8266|8261|8251.5|8246.5|8272|8267|8243.5|8238.5|227
1652426400000|2022-05-13 07:20:00|8252|8247|8279|8274|8279|8274|8248|8243|154
1652426700000|2022-05-13 07:25:00|8279.5|8274.5|8291.5|8286.5|8291.5|8286.5|8271|8266|232
1652427000000|2022-05-13 07:30:00|8291|8286|8298.5|8293.5|8302.5|8297.5|8290|8285|210
1652427300000|2022-05-13 07:35:00|8299|8294|8301|8296|8301|8296|8292.5|8287.5|97
1652427600000|2022-05-13 07:40:00|8302.1|8297.1|8293.1|8288.1|8302.1|8297.1|8290.6|8285.6|106
1652427900000|2022-05-13 07:45:00|8293.6|8288.6|8290.6|8285.6|8296.6|8291.6|8289.6|8284.6|65
1652428200000|2022-05-13 07:50:00|8291.1|8286.1|8282.6|8277.6|8291.6|8286.6|8281.6|8276.6|101
1652428500000|2022-05-13 07:55:00|8283.1|8278.1|8276.1|8271.1|8283.6|8278.6|8272.1|8267.1|136
1652428800000|2022-05-13 08:00:00|8276.6|8271.6|8284.6|8279.6|8287.1|8282.1|8276.1|8271.1|120
1652429100000|2022-05-13 08:05:00|8285.1|8280.1|8299.1|8294.1|8299.6|8294.6|8284.6|8279.6|75
1652429400000|2022-05-13 08:10:00|8299.6|8294.6|8292.6|8287.6|8299.6|8294.6|8286.6|8281.6|64
1652429700000|2022-05-13 08:15:00|8293.1|8288.1|8292.6|8287.6|8296.1|8291.1|8288.6|8283.6|62
1652430000000|2022-05-13 08:20:00|8293.1|8288.1|8309.6|8304.6|8309.6|8304.6|8293.1|8288.1|59
1652430300000|2022-05-13 08:25:00|8309.1|8304.1|8313.1|8308.1|8315.6|8310.6|8308.1|8303.1|82
1652430600000|2022-05-13 08:30:00|8312.6|8307.6|8302.1|8297.1|8316.6|8311.6|8299.6|8294.6|68
1652430900000|2022-05-13 08:35:00|8301.6|8296.6|8289.6|8284.6|8303.6|8298.6|8288.1|8283.1|67
1652431200000|2022-05-13 08:40:00|8289.1|8284.1|8287.1|8282.1|8290.6|8285.6|8285.1|8280.1|54
1652431500000|2022-05-13 08:45:00|8286.6|8281.6|8281.1|8276.1|8289.1|8284.1|8280.6|8275.6|86
1652431800000|2022-05-13 08:50:00|8280.6|8275.6|8283.6|8278.6|8283.6|8278.6|8276.6|8271.6|98
1652432100000|2022-05-13 08:55:00|8283.1|8278.1|8282.6|8277.6|8284.1|8279.1|8278.1|8273.1|79
1652432400000|2022-05-13 09:00:00|8283.1|8278.1|8290.6|8285.6|8291.6|8286.6|8283.1|8278.1|25
1652432700000|2022-05-13 09:05:00|8291.1|8286.1|8293.6|8288.6|8294.6|8289.6|8289.1|8284.1|26
1652433000000|2022-05-13 09:10:00|8293.1|8288.1|8290.1|8285.1|8293.1|8288.1|8288.6|8283.6|21
1652433300000|2022-05-13 09:15:00|8290.6|8285.6|8292.1|8287.1|8294.6|8289.6|8290.6|8285.6|10
1652433600000|2022-05-13 09:20:00|8292.6|8287.6|8294.6|8289.6|8294.6|8289.6|8291.1|8286.1|20
1652433900000|2022-05-13 09:25:00|8294.1|8289.1|8289.6|8284.6|8294.6|8289.6|8287.6|8282.6|47
1652434200000|2022-05-13 09:30:00|8290.1|8285.1|8288.1|8283.1|8293.1|8288.1|8280.6|8275.6|78
1652434500000|2022-05-13 09:35:00|8288.6|8283.6|8287.6|8282.6|8290.6|8285.6|8286.1|8281.1|14
1652434800000|2022-05-13 09:40:00|8288.1|8283.1|8285.6|8280.6|8288.6|8283.6|8282.6|8277.6|43
1652435100000|2022-05-13 09:45:00|8285.1|8280.1|8279.6|8274.6|8287.6|8282.6|8278.6|8273.6|42
1652435400000|2022-05-13 09:50:00|8280.1|8275.1|8271.6|8266.6|8281.6|8276.6|8271.1|8266.1|53
1652435700000|2022-05-13 09:55:00|8271.1|8266.1|8285.1|8280.1|8285.6|8280.6|8271.1|8266.1|65
1652436000000|2022-05-13 10:00:00|8284.6|8279.6|8294.1|8289.1|8294.6|8289.6|8284.6|8279.6|97
1652436300000|2022-05-13 10:05:00|8294.6|8289.6|8291.1|8286.1|8295.1|8290.1|8290.1|8285.1|81
1652436600000|2022-05-13 10:10:00|8291.6|8286.6|8299.6|8294.6|8300.1|8295.1|8290.1|8285.1|91
1652436900000|2022-05-13 10:15:00|8299.1|8294.1|8295.6|8290.6|8302.1|8297.1|8294.6|8289.6|41
1652437200000|2022-05-13 10:20:00|8295.1|8290.1|8292.1|8287.1|8295.1|8290.1|8289.1|8284.1|52
1652437500000|2022-05-13 10:25:00|8291.6|8286.6|8291.6|8286.6|8294.6|8289.6|8289.6|8284.6|60
1652437800000|2022-05-13 10:30:00|8291.1|8286.1|8290.6|8285.6|8292.6|8287.6|8285.6|8280.6|26
1652438100000|2022-05-13 10:35:00|8291.1|8286.1|8298.6|8293.6|8300.1|8295.1|8291.1|8286.1|37
1652438400000|2022-05-13 10:40:00|8298.1|8293.1|8303.6|8298.6|8304.6|8299.6|8297.6|8292.6|64
1652438700000|2022-05-13 10:45:00|8304.1|8299.1|8307.6|8302.6|8308.6|8303.6|8301.1|8296.1|44
1652439000000|2022-05-13 10:50:00|8307.1|8302.1|8302.1|8297.1|8308.1|8303.1|8301.6|8296.6|71
1652439300000|2022-05-13 10:55:00|8302.6|8297.6|8303.6|8298.6|8305.1|8300.1|8300.6|8295.6|29
1652439600000|2022-05-13 11:00:00|8303.1|8298.1|8308.6|8303.6|8309.1|8304.1|8302.1|8297.1|22
1652439900000|2022-05-13 11:05:00|8309.1|8304.1|8305.6|8300.6|8309.1|8304.1|8302.6|8297.6|19
1652440200000|2022-05-13 11:10:00|8306.1|8301.1|8302.1|8297.1|8306.1|8301.1|8300.1|8295.1|17
1652440500000|2022-05-13 11:15:00|8302.6|8297.6|8298.6|8293.6|8304.1|8299.1|8298.1|8293.1|192
1652440800000|2022-05-13 11:20:00|8299.1|8294.1|8305.1|8300.1|8305.6|8300.6|8298.6|8293.6|42
1652441100000|2022-05-13 11:25:00|8305.6|8300.6|8301.1|8296.1|8306.6|8301.6|8299.1|8294.1|21
1652441400000|2022-05-13 11:30:00|8301.6|8296.6|8297.1|8292.1|8301.6|8296.6|8294.1|8289.1|71
1652441700000|2022-05-13 11:35:00|8296.6|8291.6|8297.1|8292.1|8299.1|8294.1|8295.6|8290.6|47
1652442000000|2022-05-13 11:40:00|8295.5|8290.5|8293.5|8288.5|8295.5|8290.5|8291|8286|56
1652442300000|2022-05-13 11:45:00|8293|8288|8289|8284|8294|8289|8287.5|8282.5|94
1652442600000|2022-05-13 11:50:00|8288.5|8283.5|8287|8282|8289.5|8284.5|8284.5|8279.5|45
1652442900000|2022-05-13 11:55:00|8287.5|8282.5|8291|8286|8297.5|8292.5|8287|8282|161
1652443200000|2022-05-13 12:00:00|8291.5|8286.5|8291.5|8286.5|8295|8290|8290|8285|50
1652443500000|2022-05-13 12:05:00|8291|8286|8295|8290|8297.5|8292.5|8290.5|8285.5|61
1652443800000|2022-05-13 12:10:00|8295.5|8290.5|8299.5|8294.5|8299.5|8294.5|8294.5|8289.5|20
1652444100000|2022-05-13 12:15:00|8299|8294|8301.5|8296.5|8302.5|8297.5|8298.5|8293.5|64
1652444400000|2022-05-13 12:20:00|8302|8297|8295.5|8290.5|8302.5|8297.5|8294.5|8289.5|57
1652444700000|2022-05-13 12:25:00|8295|8290|8296.5|8291.5|8296.5|8291.5|8291.5|8286.5|31
1652445000000|2022-05-13 12:30:00|8295|8290|8298.5|8293.5|8299|8294|8293.5|8288.5|34
1652445300000|2022-05-13 12:35:00|8299|8294|8300|8295|8304|8299|8299|8294|29
1652445600000|2022-05-13 12:40:00|8300.5|8295.5|8296|8291|8302|8297|8294|8289|38
1652445900000|2022-05-13 12:45:00|8296.5|8291.5|8297|8292|8297.5|8292.5|8294.5|8289.5|29
1652446200000|2022-05-13 12:50:00|8296.5|8291.5|8296|8291|8299.5|8294.5|8293.5|8288.5|62
1652446500000|2022-05-13 12:55:00|8295.5|8290.5|8288|8283|8295.5|8290.5|8288|8283|47
1652446800000|2022-05-13 13:00:00|8288.5|8283.5|8282.5|8277.5|8289.5|8284.5|8279.5|8274.5|130
1652447100000|2022-05-13 13:05:00|8283.5|8278.5|8286.5|8281.5|8287.5|8282.5|8283.5|8278.5|27
1652447400000|2022-05-13 13:10:00|8287|8282|8283|8278|8288|8283|8280.5|8275.5|50
1652447700000|2022-05-13 13:15:00|8283.5|8278.5|8278.5|8273.5|8287.5|8282.5|8278.5|8273.5|17
1652448000000|2022-05-13 13:20:00|8278|8273|8278|8273|8283|8278|8275|8270|45
1652448300000|2022-05-13 13:25:00|8278.5|8273.5|8283.5|8278.5|8284.5|8279.5|8278|8273|37
1652448600000|2022-05-13 13:30:00|8284|8279|8289|8284|8292.5|8287.5|8284|8279|150
1652448900000|2022-05-13 13:35:00|8289.5|8284.5|8294.5|8289.5|8297|8292|8284|8279|139
1652449200000|2022-05-13 13:40:00|8294|8289|8283.5|8278.5|8295|8290|8283|8278|127
1652449500000|2022-05-13 13:45:00|8284|8279|8279|8274|8289.5|8284.5|8278|8273|61
1652449800000|2022-05-13 13:50:00|8279.5|8274.5|8297|8292|8299|8294|8279.5|8274.5|100
1652450100000|2022-05-13 13:55:00|8297.5|8292.5|8293|8288|8299|8294|8291|8286|34
1652450400000|2022-05-13 14:00:00|8293.5|8288.5|8308|8303|8308.5|8303.5|8293.5|8288.5|110
1652450700000|2022-05-13 14:05:00|8308.5|8303.5|8311.5|8306.5|8314|8309|8305|8300|45
1652451000000|2022-05-13 14:10:00|8310.8|8305.8|8320.3|8315.3|8330.3|8325.3|8310.8|8305.8|419
1652451300000|2022-05-13 14:15:00|8320.8|8315.8|8320.3|8315.3|8322.3|8317.3|8314.8|8309.8|121
1652451600000|2022-05-13 14:20:00|8321.3|8316.3|8318.3|8313.3|8327.8|8322.8|8317.3|8312.3|99
1652451900000|2022-05-13 14:25:00|8318.8|8313.8|8320.8|8315.8|8324.8|8319.8|8318.3|8313.3|79
1652452200000|2022-05-13 14:30:00|8320.3|8315.3|8320.8|8315.8|8322.8|8317.8|8317.3|8312.3|64
1652452500000|2022-05-13 14:35:00|8320.3|8315.3|8313.8|8308.8|8320.8|8315.8|8312.3|8307.3|115
1652452800000|2022-05-13 14:40:00|8314.3|8309.3|8308.3|8303.3|8316.8|8311.8|8307.8|8302.8|74
1652453100000|2022-05-13 14:45:00|8307.3|8302.3|8304.8|8299.8|8307.8|8302.8|8303.3|8298.3|64
1652453400000|2022-05-13 14:50:00|8303.3|8298.3|8306.3|8301.3|8307.3|8302.3|8301.8|8296.8|59
1652453700000|2022-05-13 14:55:00|8306.8|8301.8|8304.3|8299.3|8307.8|8302.8|8302.3|8297.3|75
1652454000000|2022-05-13 15:00:00|8304.8|8299.8|8308.8|8303.8|8311.3|8306.3|8303.8|8298.8|87
1652454300000|2022-05-13 15:05:00|8308.3|8303.3|8317.3|8312.3|8318.3|8313.3|8308.3|8303.3|75
1652454600000|2022-05-13 15:10:00|8316.8|8311.8|8320.3|8315.3|8320.3|8315.3|8313.8|8308.8|45
1652454900000|2022-05-13 15:15:00|8319.8|8314.8|8319.3|8314.3|8321.8|8316.8|8316.8|8311.8|223
1652455200000|2022-05-13 15:20:00|8319.8|8314.8|8328.8|8323.8|8330.8|8325.8|8319.3|8314.3|284
1652455500000|2022-05-13 15:25:00|8329.3|8324.3|8340.8|8335.8|8341.8|8336.8|8328.8|8323.8|536
1652455800000|2022-05-13 15:30:00|8340.3|8335.3|8337.2|8331.2|8341.2|8335.3|8328.2|8321.2|596
1652456100000|2022-05-13 15:35:00|8335.2|8328.2|8337.2|8330.2|8339.2|8333.2|8331.2|8325.2|553
1652456400000|2022-05-13 15:40:00|8338.2|8331.2|8329.2|8322.2|8338.2|8331.2|8325.2|8317.2|24
1652456700000|2022-05-13 15:45:00|8328.2|8321.2|8336.2|8330.2|8336.2|8330.2|8322.2|8315.2|91
1652457000000|2022-05-13 15:50:00|8337.2|8329.2|8339.2|8333.2|8340.2|8333.2|8334.2|8328.2|43
1652457300000|2022-05-13 15:55:00|8340.2|8334.2|8341.2|8334.2|8341.2|8334.2|8337.2|8330.2|6
1652457600000|2022-05-13 16:00:00|8340.2|8333.2|8343.2|8336.2|8343.2|8337.2|8339.2|8332.2|13
1652457900000|2022-05-13 16:05:00|8344.2|8335.2|8352.2|8345.2|8352.2|8345.2|8343.2|8335.2|45
1652458200000|2022-05-13 16:10:00|8353.2|8346.2|8360.2|8353.2|8362.2|8356.2|8351.2|8345.2|50
1652458500000|2022-05-13 16:15:00|8359.2|8352.2|8358.2|8351.2|8361.2|8355.2|8357.2|8350.2|41
1652458800000|2022-05-13 16:20:00|8359.2|8352.2|8352.2|8345.2|8360.2|8354.2|8350.2|8343.2|16
1652459100000|2022-05-13 16:25:00|8351.2|8344.2|8355.2|8348.2|8356.2|8349.2|8348.2|8341.2|34
1652459400000|2022-05-13 16:30:00|8356.2|8349.2|8360.2|8353.2|8361.2|8354.2|8356.2|8349.2|41
1652459700000|2022-05-13 16:35:00|8359.2|8354.2|8363.2|8357.2|8363.2|8357.2|8359.2|8353.2|19
1652460000000|2022-05-13 16:40:00|8362.2|8356.2|8362.2|8355.2|8364.2|8357.2|8361.2|8355.2|12
1652460300000|2022-05-13 16:45:00|8361.2|8354.2|8359.2|8353.2|8363.2|8356.2|8358.2|8351.2|19
1652460600000|2022-05-13 16:50:00|8358.2|8351.2|8353.2|8346.2|8358.2|8351.2|8349.2|8343.2|36
1652460900000|2022-05-13 16:55:00|8354.2|8347.2|8357.2|8350.2|8358.2|8351.2|8354.2|8347.2|16
1652461200000|2022-05-13 17:00:00|8358.2|8351.2|8359.2|8352.2|8360.2|8354.2|8353.2|8346.2|13
1652461500000|2022-05-13 17:05:00|8358.2|8350.2|8352.2|8345.2|8358.2|8350.2|8350.2|8343.2|2
1652461800000|2022-05-13 17:10:00|8353.2|8344.2|8353.2|8345.2|8355.2|8347.2|8350.2|8343.2|4
1652462100000|2022-05-13 17:15:00|8352.2|8346.2|8347.2|8340.2|8354.2|8346.2|8346.2|8339.2|11
1652462400000|2022-05-13 17:20:00|8348.2|8341.2|8351.2|8343.2|8351.2|8343.2|8342.2|8335.2|9
1652462700000|2022-05-13 17:25:00|8350.2|8342.2|8346.2|8339.2|8351.2|8344.2|8346.2|8338.2|2
1652463000000|2022-05-13 17:30:00|8347.2|8340.2|8349.2|8342.2|8350.2|8343.2|8345.2|8337.2|1
1652463300000|2022-05-13 17:35:00|8348.2|8341.2|8345.2|8338.2|8348.2|8342.2|8343.2|8337.2|10
1652463600000|2022-05-13 17:40:00|8344.2|8337.2|8342.2|8333.2|8347.2|8339.2|8340.2|8333.2|25
1652463900000|2022-05-13 17:45:00|8343.2|8334.2|8345.2|8336.2|8345.2|8337.2|8338.2|8332.2|26
1652464200000|2022-05-13 17:50:00|8344.2|8335.2|8341.2|8333.2|8346.2|8336.2|8338.2|8330.2|18
1652464500000|2022-05-13 17:55:00|8342.2|8332.2|8338.7|8326.7|8345.2|8337.2|8333.2|8326.7|30
1652464800000|2022-05-13 18:00:00|8338.6|8326.6|8318.9|8306.9|8338.7|8326.7|8315.5|8303.5|0
1652465100000|2022-05-13 18:05:00|8317.8|8305.8|8329.5|8317.5|8331.8|8319.8|8314.9|8302.9|0
1652465400000|2022-05-13 18:10:00|8330.6|8318.6|8322.7|8310.7|8336.3|8324.3|8322.6|8310.6|0
1652465700000|2022-05-13 18:15:00|8322.6|8310.6|8334.1|8322.1|8334.1|8322.1|8320.3|8308.3|0
1652466000000|2022-05-13 18:20:00|8331.9|8319.9|8324.7|8312.7|8333.8|8321.8|8322.2|8310.2|0
1652466300000|2022-05-13 18:25:00|8324.6|8312.6|8324.7|8312.7|8329.2|8317.2|8320|8308|0
1652466600000|2022-05-13 18:30:00|8325.8|8313.8|8336|8324|8347.6|8335.6|8324.7|8312.7|0
1652466900000|2022-05-13 18:35:00|8334.9|8322.9|8333.6|8321.6|8336.1|8324.1|8326.8|8314.8|0
1652467200000|2022-05-13 18:40:00|8334.7|8322.7|8342.7|8330.7|8345|8333|8330.1|8318.1|0
1652467500000|2022-05-13 18:45:00|8342.8|8330.8|8338.1|8326.1|8342.8|8330.8|8332.5|8320.5|0
1652467800000|2022-05-13 18:50:00|8338|8326|8359.1|8347.1|8359.1|8347.1|8336.9|8324.9|0
1652468100000|2022-05-13 18:55:00|8359.2|8347.2|8361.4|8349.4|8361.4|8349.4|8354.5|8342.5|0
1652468400000|2022-05-13 19:00:00|8361.3|8349.3|8356.8|8344.8|8366|8354|8354.6|8342.6|0
1652468700000|2022-05-13 19:05:00|8356.9|8344.9|8368.5|8356.5|8368.5|8356.5|8356.8|8344.8|0
1652469000000|2022-05-13 19:10:00|8368.4|8356.4|8375.3|8363.3|8375.3|8363.3|8366.1|8354.1|0
1652469300000|2022-05-13 19:15:00|8373.1|8361.1|8373.2|8361.2|8377.7|8365.7|8368.5|8356.5|0
1652469600000|2022-05-13 19:20:00|8373.1|8361.1|8373.2|8361.2|8375.5|8363.5|8366.3|8354.3|0
1652469900000|2022-05-13 19:25:00|8373.3|8361.3|8374.4|8362.4|8375.5|8363.5|8367.5|8355.5|0
1652470200000|2022-05-13 19:30:00|8374.3|8362.3|8357.9|8345.9|8376.7|8364.7|8355.6|8343.6|0
1652470500000|2022-05-13 19:35:00|8360.1|8348.1|8360.2|8348.2|8367.2|8355.2|8351|8339|0
1652470800000|2022-05-13 19:40:00|8360.3|8348.3|8366.1|8354.1|8371.7|8359.7|8359|8347|0
1652471100000|2022-05-13 19:45:00|8367.2|8355.2|8365.9|8353.9|8371.9|8359.9|8355.6|8343.6|0
1652471400000|2022-05-13 19:50:00|8369.1|8357.1|8364.6|8352.6|8371.5|8359.5|8350.7|8338.7|0
1652471700000|2022-05-13 19:55:00|8364.5|8352.5|8374.9|8362.9|8374.9|8362.9|8357.1|8345.1|0
1652472000000|2022-05-13 20:00:00|8371.7|8359.7|8356.5|8344.5|8371.7|8359.7|8354|8342|0
1652472300000|2022-05-13 20:05:00|8357|8345|8349.7|8337.7|8357.7|8345.7|8348.8|8336.8|0
1652472600000|2022-05-13 20:10:00|8350.4|8338.4|8350.9|8338.9|8354.7|8342.7|8349.3|8337.3|0
1652472900000|2022-05-13 20:15:00|8351.3|8339.3|8362.2|8350.2|8363.3|8351.3|8351.1|8339.1|0
1652473200000|2022-05-13 20:20:00|8363.3|8351.3|8364.9|8352.9|8368|8356|8359.7|8347.7|0
1652473500000|2022-05-13 20:25:00|8364.6|8352.6|8367.4|8355.4|8368.5|8356.5|8363.7|8351.7|0
1652473800000|2022-05-13 20:30:00|8367.1|8355.1|8368|8356|8368.5|8356.5|8365.8|8353.8|0
1652474100000|2022-05-13 20:35:00|8368.1|8356.1|8366.9|8354.9|8370.1|8358.1|8366.5|8354.5|0
1652474400000|2022-05-13 20:40:00|8366.5|8354.5|8365.5|8353.5|8367.5|8355.5|8364.3|8352.3|0
1652474700000|2022-05-13 20:45:00|8365.9|8353.9|8361.2|8349.2|8367.5|8355.5|8360.7|8348.7|0
1652475000000|2022-05-13 20:50:00|8360.7|8348.7|8355|8343|8362.3|8350.3|8355|8343|0
1652475300000|2022-05-13 20:55:00|8355.1|8343.1|8354.8|8342.8|8357.5|8345.5|8353.7|8341.7|0
1652475600000|2022-05-13 21:00:00|8355|8343|8355|8343|8355|8343|8355|8343|0
1652652000000|2022-05-15 22:00:00|8367.8|8355.8|8396.4|8384.4|8396.4|8384.4|8367.2|8355.2|0
1652652300000|2022-05-15 22:05:00|8396.2|8384.2|8400.5|8388.5|8403.7|8391.7|8391.9|8379.9|0
1652652600000|2022-05-15 22:10:00|8400.9|8388.9|8407.3|8395.3|8411|8399|8400.2|8388.2|0
1652652900000|2022-05-15 22:15:00|8407.1|8395.1|8402.3|8390.3|8408.7|8396.7|8401.6|8389.6|0
1652653200000|2022-05-15 22:20:00|8402.5|8390.5|8404.8|8392.8|8405.5|8393.5|8398.2|8386.2|0
1652653500000|2022-05-15 22:25:00|8404.4|8392.4|8402.5|8390.5|8405|8393|8400.3|8388.3|0
1652653800000|2022-05-15 22:30:00|8402.6|8390.6|8398.2|8386.2|8403|8391|8395.5|8383.5|0
1652654100000|2022-05-15 22:35:00|8398|8386|8398.7|8386.7|8399.8|8387.8|8396.7|8384.7|0
1652654400000|2022-05-15 22:40:00|8398.9|8386.9|8400.7|8388.7|8401.9|8389.9|8394.6|8382.6|0
1652654700000|2022-05-15 22:45:00|8400.5|8388.5|8403.1|8391.1|8406.6|8394.6|8397.1|8385.1|0
1652655000000|2022-05-15 22:50:00|8402.9|8390.9|8405.1|8393.1|8407.6|8395.6|8401.1|8389.1|0
1652655300000|2022-05-15 22:55:00|8405.2|8393.2|8401.8|8389.8|8405.4|8393.4|8398.6|8386.6|0
1652655600000|2022-05-15 23:00:00|8402|8390|8398.6|8386.6|8402.7|8390.7|8397.4|8385.4|0
1652655900000|2022-05-15 23:05:00|8398.8|8386.8|8391.8|8379.8|8400.4|8388.4|8390.2|8378.2|0
1652656200000|2022-05-15 23:10:00|8392.2|8380.2|8394.5|8382.5|8396.5|8384.5|8391.3|8379.3|0
1652656500000|2022-05-15 23:15:00|8394.9|8382.9|8396.1|8384.1|8399|8387|8391.3|8379.3|0
1652656800000|2022-05-15 23:20:00|8396|8384|8398.1|8386.1|8398.6|8386.6|8393.3|8381.3|0
1652657100000|2022-05-15 23:25:00|8397.9|8385.9|8393.8|8381.8|8401.7|8389.7|8393.1|8381.1|0
1652657400000|2022-05-15 23:30:00|8394.9|8382.9|8404.2|8392.2|8406.3|8394.3|8393.8|8381.8|0
1652657700000|2022-05-15 23:35:00|8404.9|8392.9|8401.7|8389.7|8405.8|8393.8|8401.1|8389.1|0
1652658000000|2022-05-15 23:40:00|8402.2|8390.2|8402.6|8390.6|8404.2|8392.2|8399|8387|0
1652658300000|2022-05-15 23:45:00|8402.9|8390.9|8406.3|8394.3|8409.4|8397.4|8402.9|8390.9|0
1652658600000|2022-05-15 23:50:00|8406.9|8394.9|8414.2|8402.2|8416.2|8404.2|8405.8|8393.8|0
1652658900000|2022-05-15 23:55:00|8413.7|8401.7|8403.8|8391.8|8414.6|8402.6|8402.6|8390.6|0
1652659200000|2022-05-16 00:00:00|8403.7|8391.7|8393.6|8381.6|8404.9|8392.9|8389.9|8377.9|0
1652659500000|2022-05-16 00:05:00|8393.3|8381.3|8388.7|8376.7|8396.1|8384.1|8385|8373|0
1652659800000|2022-05-16 00:10:00|8389.3|8377.3|8390.9|8378.9|8397.3|8385.3|8387.7|8375.7|0
1652660100000|2022-05-16 00:15:00|8390.2|8378.2|8378.7|8366.7|8390.2|8378.2|8374.3|8362.3|0
1652660400000|2022-05-16 00:20:00|8378.1|8366.1|8386.9|8374.9|8386.9|8374.9|8374.7|8362.7|0
1652660700000|2022-05-16 00:25:00|8385.8|8373.8|8389.2|8377.2|8389.2|8377.2|8384.7|8372.7|0
1652661000000|2022-05-16 00:30:00|8401.2|8389.2|8394.2|8382.2|8401.2|8389.2|8390.8|8378.8|0
1652661300000|2022-05-16 00:35:00|8393.8|8381.8|8388.6|8376.6|8394.2|8382.2|8388.6|8376.6|0
1652661600000|2022-05-16 00:40:00|8389|8377|8390.8|8378.8|8390.9|8378.9|8388.6|8376.6|0
1652661900000|2022-05-16 00:45:00|8390.9|8378.9|8389.7|8377.7|8395.3|8383.3|8389.7|8377.7|0
1652662200000|2022-05-16 00:50:00|8390.2|8378.2|8393.1|8381.1|8395.4|8383.4|8388.6|8376.6|0
1652662500000|2022-05-16 00:55:00|8393.2|8381.2|8397.7|8385.7|8397.7|8385.7|8393.2|8381.2|0
1652662800000|2022-05-16 01:00:00|8396.8|8384.8|8399.9|8387.9|8402.2|8390.2|8395.4|8383.4|0
1652663100000|2022-05-16 01:05:00|8400.8|8388.8|8406.7|8394.7|8407.8|8395.8|8399.9|8387.9|0
1652663400000|2022-05-16 01:10:00|8407.5|8395.5|8403.3|8391.3|8408.9|8396.9|8402.2|8390.2|0
1652663700000|2022-05-16 01:15:00|8402.9|8390.9|8393.1|8381.1|8404.4|8392.4|8390.9|8378.9|0
1652664000000|2022-05-16 01:20:00|8392.7|8380.7|8383|8371|8392.7|8380.7|8377.4|8365.4|0
1652664300000|2022-05-16 01:25:00|8383.4|8371.4|8381.8|8369.8|8388.6|8376.6|8378.5|8366.5|0
1652664600000|2022-05-16 01:30:00|8382.7|8370.7|8381.8|8369.8|8386.4|8374.4|8379.6|8367.6|0
1652664900000|2022-05-16 01:35:00|8381.9|8369.9|8363.8|8351.8|8384.1|8372.1|8361.5|8349.5|0
1652665200000|2022-05-16 01:40:00|8364.7|8352.7|8368.3|8356.3|8372.8|8360.8|8364.7|8352.7|0
1652665500000|2022-05-16 01:45:00|8355.6|8343.6|8344.3|8332.3|8360|8348|8343.2|8331.2|0
1652665800000|2022-05-16 01:50:00|8343.2|8331.2|8346.5|8334.5|8348.8|8336.8|8342.1|8330.1|0
1652666100000|2022-05-16 01:55:00|8346.6|8334.6|8346.5|8334.5|8346.6|8334.6|8339.7|8327.7|0
1652666400000|2022-05-16 02:00:00|8358.4|8346.4|8341.3|8329.3|8358.4|8346.4|8341.3|8329.3|0
1652666700000|2022-05-16 02:05:00|8341.7|8329.7|8339.1|8327.1|8348.2|8336.2|8333.5|8321.5|0
1652667000000|2022-05-16 02:10:00|8339.2|8327.2|8334.9|8322.9|8343.8|8331.8|8332.6|8320.6|0
1652667300000|2022-05-16 02:15:00|8334.5|8322.5|8330.8|8318.8|8339.4|8327.4|8330.8|8318.8|0
1652667600000|2022-05-16 02:20:00|8329.9|8317.9|8321.7|8309.7|8329.9|8317.9|8310.6|8298.6|0
1652667900000|2022-05-16 02:25:00|8321.3|8309.3|8321.7|8309.7|8326.2|8314.2|8317.2|8305.2|0
1652668200000|2022-05-16 02:30:00|8322.2|8310.2|8326.3|8314.3|8326.3|8314.3|8317.2|8305.2|0
1652668500000|2022-05-16 02:35:00|8325.9|8313.9|8328.6|8316.6|8333.1|8321.1|8323|8311|0
1652668800000|2022-05-16 02:40:00|8328.2|8316.2|8328.7|8316.7|8330.9|8318.9|8321.9|8309.9|0
1652669100000|2022-05-16 02:45:00|8328.6|8316.6|8327.5|8315.5|8330.9|8318.9|8324.1|8312.1|0
1652669400000|2022-05-16 02:50:00|8327.9|8315.9|8336.6|8324.6|8336.6|8324.6|8326.4|8314.4|0
1652669700000|2022-05-16 02:55:00|8335.8|8323.8|8336.6|8324.6|8336.6|8324.6|8333.2|8321.2|0
1652670000000|2022-05-16 03:00:00|8325.9|8313.9|8323.7|8311.7|8326|8314|8321.4|8309.4|0
1652670300000|2022-05-16 03:05:00|8323.6|8311.6|8320.3|8308.3|8323.7|8311.7|8320.3|8308.3|0
1652670600000|2022-05-16 03:10:00|8319.2|8307.2|8321.5|8309.5|8326|8314|8319.2|8307.2|0
1652670900000|2022-05-16 03:15:00|8333.9|8321.9|8325.3|8313.3|8334.4|8322.4|8325.3|8313.3|0
1652671200000|2022-05-16 03:20:00|8324.5|8312.5|8315.1|8303.1|8325.3|8313.3|8309.4|8297.4|0
1652671500000|2022-05-16 03:25:00|8315.5|8303.5|8320.7|8308.7|8321.9|8309.9|8312.8|8300.8|0
1652671800000|2022-05-16 03:30:00|8320.3|8308.3|8323|8311|8326.4|8314.4|8319.6|8307.6|0
1652672100000|2022-05-16 03:35:00|8322.6|8310.6|8327.6|8315.6|8329.8|8317.8|8320.8|8308.8|0
1652672400000|2022-05-16 03:40:00|8327.5|8315.5|8329.6|8317.6|8329.6|8317.6|8319.5|8307.5|0
1652672700000|2022-05-16 03:45:00|8329.2|8317.2|8320.6|8308.6|8329.6|8317.6|8320.6|8308.6|0
1652673000000|2022-05-16 03:50:00|8321.5|8309.5|8327.4|8315.4|8327.4|8315.4|8320.6|8308.6|0
1652673300000|2022-05-16 03:55:00|8327|8315|8320.7|8308.7|8327.4|8315.4|8320.7|8308.7|0
1652673600000|2022-05-16 04:00:00|8321.5|8309.5|8327.4|8315.4|8329.7|8317.7|8321.5|8309.5|0
1652673900000|2022-05-16 04:05:00|8326.9|8314.9|8327.4|8315.4|8329.6|8317.6|8325.1|8313.1|0
1652674200000|2022-05-16 04:10:00|8327|8315|8325.2|8313.2|8327.4|8315.4|8322.9|8310.9|0
1652674500000|2022-05-16 04:15:00|8325.6|8313.6|8329.7|8317.7|8329.7|8317.7|8320.7|8308.7|0
1652674800000|2022-05-16 04:20:00|8329.8|8317.8|8334.2|8322.2|8336.5|8324.5|8329.7|8317.7|0
1652675100000|2022-05-16 04:25:00|8334.1|8322.1|8335.3|8323.3|8336.4|8324.4|8329.6|8317.6|0
1652675400000|2022-05-16 04:30:00|8335.7|8323.7|8334.2|8322.2|8336.4|8324.4|8330.8|8318.8|0
1652675700000|2022-05-16 04:35:00|8334.6|8322.6|8336.4|8324.4|8343.2|8331.2|8334.2|8322.2|0
1652676000000|2022-05-16 04:40:00|8336.5|8324.5|8334.2|8322.2|8341|8329|8334.1|8322.1|0
1652676300000|2022-05-16 04:45:00|8334.6|8322.6|8335.3|8323.3|8336.4|8324.4|8331.9|8319.9|0
1652676600000|2022-05-16 04:50:00|8335.7|8323.7|8336.4|8324.4|8338.7|8326.7|8335.3|8323.3|0
1652676900000|2022-05-16 04:55:00|8336.8|8324.8|8340.9|8328.9|8340.9|8328.9|8336.4|8324.4|0
1652677200000|2022-05-16 05:00:00|8341.4|8329.4|8338.7|8326.7|8345.4|8333.4|8337.5|8325.5|0
1652677500000|2022-05-16 05:05:00|8337.8|8325.8|8338.7|8326.7|8340.9|8328.9|8333|8321|0
1652677800000|2022-05-16 05:10:00|8339.1|8327.1|8339.8|8327.8|8350|8338|8336.4|8324.4|0
1652678100000|2022-05-16 05:15:00|8328|8316|8323.5|8311.5|8328|8316|8319.1|8307.1|0
1652678400000|2022-05-16 05:20:00|8322.4|8310.4|8323.5|8311.5|8325.8|8313.8|8319.1|8307.1|0
1652678700000|2022-05-16 05:25:00|8322.4|8310.4|8321.4|8309.4|8325.8|8313.8|8319.1|8307.1|0
1652679000000|2022-05-16 05:30:00|8321.3|8309.3|8325.8|8313.8|8325.9|8313.9|8321.3|8309.3|0
1652679300000|2022-05-16 05:35:00|8325.9|8313.9|8333|8321|8335.3|8323.3|8325.9|8313.9|0
1652679600000|2022-05-16 05:40:00|8334.1|8322.1|8331.8|8319.8|8335.3|8323.3|8329|8317|0
1652679900000|2022-05-16 05:45:00|8344.3|8332.3|8342.5|8330.5|8344.8|8332.8|8340.3|8328.3|0
1652680200000|2022-05-16 05:50:00|8341.6|8329.6|8338|8326|8341.6|8329.6|8333.5|8321.5|0
1652680500000|2022-05-16 05:55:00|8337.6|8325.6|8340.2|8328.2|8340.2|8328.2|8335.7|8323.7|0
1652680800000|2022-05-16 06:00:00|8329.5|8317.5|8320.7|8315.7|8342.2|8337.2|8317.7|8312.7|28
1652681100000|2022-05-16 06:05:00|8318.7|8313.7|8314.2|8309.2|8324.7|8319.7|8313.7|8308.7|28
1652681400000|2022-05-16 06:10:00|8316.2|8311.2|8313.7|8308.7|8317.7|8312.7|8309.7|8304.7|24
1652681700000|2022-05-16 06:15:00|8314.2|8309.2|8319.2|8314.2|8323.2|8318.2|8313.2|8308.2|28
1652682000000|2022-05-16 06:20:00|8319.7|8314.7|8317.2|8312.2|8322.7|8317.7|8312.2|8307.2|29
1652682300000|2022-05-16 06:25:00|8317.7|8312.7|8317.2|8312.2|8319.2|8314.2|8315.2|8310.2|3
1652682600000|2022-05-16 06:30:00|8316.7|8311.7|8315.2|8310.2|8321.2|8316.2|8313.7|8308.7|39
1652682900000|2022-05-16 06:35:00|8315.7|8310.7|8316.7|8311.7|8318.7|8313.7|8314.2|8309.2|11
1652683200000|2022-05-16 06:40:00|8316.2|8311.2|8311.2|8306.2|8317.2|8312.2|8310.7|8305.7|2
1652683500000|2022-05-16 06:45:00|8311.7|8306.7|8317.2|8312.2|8318.7|8313.7|8311.2|8306.2|11
1652683800000|2022-05-16 06:50:00|8317.7|8312.7|8316.7|8311.7|8320.7|8315.7|8315.2|8310.2|10
1652684100000|2022-05-16 06:55:00|8317.2|8312.2|8320.2|8315.2|8323.7|8318.7|8313.2|8308.2|118
1652684400000|2022-05-16 07:00:00|8318.2|8313.2|8313.2|8308.2|8319.7|8314.7|8291.2|8286.2|899
1652684700000|2022-05-16 07:05:00|8313.7|8308.7|8304.2|8299.2|8322.2|8317.2|8301.2|8296.2|406
1652685000000|2022-05-16 07:10:00|8303.7|8298.7|8306.7|8301.7|8308.7|8303.7|8299.2|8294.2|257
1652685300000|2022-05-16 07:15:00|8307.2|8302.2|8297.2|8292.2|8319.7|8314.7|8295.2|8290.2|363
1652685600000|2022-05-16 07:20:00|8296.7|8291.7|8301.2|8296.2|8301.2|8296.2|8286.7|8281.7|130
1652685900000|2022-05-16 07:25:00|8301.7|8296.7|8332.2|8327.2|8334.2|8329.2|8301.2|8296.2|208
1652686200000|2022-05-16 07:30:00|8332.7|8327.7|8335.2|8330.2|8335.2|8330.2|8325.7|8320.7|64
1652686500000|2022-05-16 07:35:00|8335.7|8330.7|8335.2|8330.2|8339.7|8334.7|8329.2|8324.2|55
1652686800000|2022-05-16 07:40:00|8336.8|8331.8|8329.8|8324.8|8341.8|8336.8|8329.8|8324.8|186
1652687100000|2022-05-16 07:45:00|8329.3|8324.3|8334.8|8329.8|8340.3|8335.3|8327.8|8322.8|58
1652687400000|2022-05-16 07:50:00|8335.8|8330.8|8328.8|8323.8|8335.8|8330.8|8323.3|8318.3|88
1652687700000|2022-05-16 07:55:00|8328.3|8323.3|8331.3|8326.3|8334.8|8329.8|8326.3|8321.3|65
1652688000000|2022-05-16 08:00:00|8331.8|8326.8|8345.8|8340.8|8346.3|8341.3|8331.8|8326.8|98
1652688300000|2022-05-16 08:05:00|8346.3|8341.3|8360.3|8355.3|8360.3|8355.3|8345.8|8340.8|193
1652688600000|2022-05-16 08:10:00|8361.3|8356.3|8359.8|8354.8|8364.3|8359.3|8356.3|8351.3|125
1652688900000|2022-05-16 08:15:00|8359.3|8354.3|8362.3|8357.3|8365.3|8360.3|8356.8|8351.8|153
1652689200000|2022-05-16 08:20:00|8362.8|8357.8|8363.8|8358.8|8367.8|8362.8|8360.3|8355.3|115
1652689500000|2022-05-16 08:25:00|8363.3|8358.3|8357.3|8352.3|8365.3|8360.3|8354.8|8349.8|81
1652689800000|2022-05-16 08:30:00|8357.8|8352.8|8368.8|8363.8|8371.3|8366.3|8353.8|8348.8|130
1652690100000|2022-05-16 08:35:00|8368.3|8363.3|8367.8|8362.8|8372.8|8367.8|8362.8|8357.8|71
1652690400000|2022-05-16 08:40:00|8367.3|8362.3|8364.3|8359.3|8367.8|8362.8|8358.3|8353.3|57
1652690700000|2022-05-16 08:45:00|8364.8|8359.8|8367.8|8362.8|8369.3|8364.3|8361.3|8356.3|30
1652691000000|2022-05-16 08:50:00|8367.3|8362.3|8371.8|8366.8|8376.8|8371.8|8366.8|8361.8|62
1652691300000|2022-05-16 08:55:00|8372.3|8367.3|8379.3|8374.3|8383.8|8378.8|8371.3|8366.3|113
1652691600000|2022-05-16 09:00:00|8378.3|8373.3|8380.8|8375.8|8383.3|8378.3|8375.3|8370.3|57
1652691900000|2022-05-16 09:05:00|8380.3|8375.3|8383.8|8378.8|8384.8|8379.8|8378.8|8373.8|986
1652692200000|2022-05-16 09:10:00|8384.3|8379.3|8382.3|8377.3|8386.3|8381.3|8382.3|8377.3|40
1652692500000|2022-05-16 09:15:00|8381.8|8376.8|8378.3|8373.3|8382.3|8377.3|8378.3|8373.3|65
1652692800000|2022-05-16 09:20:00|8378.8|8373.8|8374.3|8369.3|8381.8|8376.8|8373.3|8368.3|78
1652693100000|2022-05-16 09:25:00|8374.8|8369.8|8366.8|8361.8|8376.3|8371.3|8365.3|8360.3|146
1652693400000|2022-05-16 09:30:00|8366.3|8361.3|8367.8|8362.8|8371.3|8366.3|8363.3|8358.3|89
1652693700000|2022-05-16 09:35:00|8367.3|8362.3|8362.8|8357.8|8367.3|8362.3|8361.8|8356.8|36
1652694000000|2022-05-16 09:40:00|8363.3|8358.3|8364.3|8359.3|8367.3|8362.3|8362.3|8357.3|29
1652694300000|2022-05-16 09:45:00|8363.8|8358.8|8366.3|8361.3|8367.3|8362.3|8363.3|8358.3|25
1652694600000|2022-05-16 09:50:00|8366.8|8361.8|8364.8|8359.8|8366.8|8361.8|8362.8|8357.8|18
1652694900000|2022-05-16 09:55:00|8364.3|8359.3|8357.8|8352.8|8366.8|8361.8|8357.3|8352.3|27
1652695200000|2022-05-16 10:00:00|8358.3|8353.3|8360.8|8355.8|8360.8|8355.8|8357.3|8352.3|77
1652695500000|2022-05-16 10:05:00|8361.3|8356.3|8358.8|8353.8|8361.3|8356.3|8356.8|8351.8|31
1652695800000|2022-05-16 10:10:00|8358.3|8353.3|8361.3|8356.3|8361.8|8356.8|8356.3|8351.3|16
1652696100000|2022-05-16 10:15:00|8361.8|8356.8|8361.8|8356.8|8363.3|8358.3|8359.3|8354.3|58
1652696400000|2022-05-16 10:20:00|8361.3|8356.3|8359.3|8354.3|8362.8|8357.8|8357.3|8352.3|18
1652696700000|2022-05-16 10:25:00|8359.8|8354.8|8366.3|8361.3|8371.8|8366.8|8359.3|8354.3|736
1652697000000|2022-05-16 10:30:00|8365.8|8360.8|8364.3|8359.3|8365.8|8360.8|8361.3|8356.3|26
1652697300000|2022-05-16 10:35:00|8364.8|8359.8|8368.3|8363.3|8368.8|8363.8|8363.8|8358.8|826
1652697600000|2022-05-16 10:40:00|8367.8|8362.8|8361.3|8356.3|8368.3|8363.3|8360.3|8355.3|31
1652697900000|2022-05-16 10:45:00|8360.8|8355.8|8363.3|8358.3|8366.8|8361.8|8360.8|8355.8|30
1652698200000|2022-05-16 10:50:00|8362.8|8357.8|8360.3|8355.3|8364.3|8359.3|8358.3|8353.3|56
1652698500000|2022-05-16 10:55:00|8359.8|8354.8|8354.3|8349.3|8360.8|8355.8|8353.8|8348.8|69
1652698800000|2022-05-16 11:00:00|8354.8|8349.8|8357.8|8352.8|8361.3|8356.3|8354.3|8349.3|65
1652699100000|2022-05-16 11:05:00|8357.3|8352.3|8367.3|8362.3|8367.8|8362.8|8357.3|8352.3|39
1652699400000|2022-05-16 11:10:00|8366.8|8361.8|8366.8|8361.8|8368.3|8363.3|8364.8|8359.8|23
1652699700000|2022-05-16 11:15:00|8367.3|8362.3|8362.8|8357.8|8368.8|8363.8|8361.3|8356.3|55
1652700000000|2022-05-16 11:20:00|8363.3|8358.3|8360.8|8355.8|8364.3|8359.3|8358.3|8353.3|55
1652700300000|2022-05-16 11:25:00|8360.3|8355.3|8353.8|8348.8|8361.3|8356.3|8352.3|8347.3|47
1652700600000|2022-05-16 11:30:00|8353.3|8348.3|8349.8|8344.8|8355.3|8350.3|8348.8|8343.8|45
1652700900000|2022-05-16 11:35:00|8350.3|8345.3|8352.8|8347.8|8356.3|8351.3|8349.3|8344.3|124
1652701200000|2022-05-16 11:40:00|8353.1|8348.1|8355.6|8350.6|8358.6|8353.6|8352.1|8347.1|371
1652701500000|2022-05-16 11:45:00|8356.1|8351.1|8355.1|8350.1|8359.1|8354.1|8354.6|8349.6|30
1652701800000|2022-05-16 11:50:00|8354.6|8349.6|8355.6|8350.6|8357.1|8352.1|8350.6|8345.6|35
1652702100000|2022-05-16 11:55:00|8356.1|8351.1|8352.1|8347.1|8356.1|8351.1|8348.6|8343.6|32
1652702400000|2022-05-16 12:00:00|8352.6|8347.6|8350.6|8345.6|8354.6|8349.6|8347.6|8342.6|81
1652702700000|2022-05-16 12:05:00|8350.1|8345.1|8353.6|8348.6|8354.6|8349.6|8347.6|8342.6|18
1652703000000|2022-05-16 12:10:00|8353.1|8348.1|8354.6|8349.6|8355.6|8350.6|8350.1|8345.1|18
1652703300000|2022-05-16 12:15:00|8355.1|8350.1|8361.1|8356.1|8363.1|8358.1|8354.6|8349.6|27
1652703600000|2022-05-16 12:20:00|8361.6|8356.6|8363.1|8358.1|8364.1|8359.1|8360.6|8355.6|25
1652703900000|2022-05-16 12:25:00|8362.6|8357.6|8364.1|8359.1|8364.1|8359.1|8358.6|8353.6|327
1652704200000|2022-05-16 12:30:00|8363.6|8358.6|8368.1|8363.1|8368.6|8363.6|8358.1|8353.1|242
1652704500000|2022-05-16 12:35:00|8367.6|8362.6|8361.1|8356.1|8371.6|8366.6|8359.6|8354.6|31
1652704800000|2022-05-16 12:40:00|8360.6|8355.6|8361.1|8356.1|8362.1|8357.1|8357.6|8352.6|14
1652705100000|2022-05-16 12:45:00|8361.6|8356.6|8363.6|8358.6|8364.1|8359.1|8360.1|8355.1|78
1652705400000|2022-05-16 12:50:00|8362.6|8357.6|8366.1|8361.1|8366.6|8361.6|8362.6|8357.6|27
1652705700000|2022-05-16 12:55:00|8366.6|8361.6|8362.1|8357.1|8367.6|8362.6|8357.6|8352.6|198
1652706000000|2022-05-16 13:00:00|8362.6|8357.6|8365.1|8360.1|8365.6|8360.6|8362.1|8357.1|34
1652706300000|2022-05-16 13:05:00|8365.6|8360.6|8363.6|8358.6|8365.6|8360.6|8360.1|8355.1|482
1652706600000|2022-05-16 13:10:00|8363.1|8358.1|8363.1|8358.1|8365.6|8360.6|8359.6|8354.6|370
1652706900000|2022-05-16 13:15:00|8362.6|8357.6|8353.1|8348.1|8364.1|8359.1|8351.6|8346.6|48
1652707200000|2022-05-16 13:20:00|8352.6|8347.6|8349.6|8344.6|8353.1|8348.1|8345.1|8340.1|72
1652707500000|2022-05-16 13:25:00|8350.1|8345.1|8349.6|8344.6|8355.6|8350.6|8349.1|8344.1|38
1652707800000|2022-05-16 13:30:00|8350.6|8345.6|8350.6|8345.6|8357.6|8352.6|8348.1|8343.1|108
1652708100000|2022-05-16 13:35:00|8351.1|8346.1|8355.1|8350.1|8356.1|8351.1|8336.6|8331.6|188
1652708400000|2022-05-16 13:40:00|8355.6|8350.6|8347.1|8342.1|8361.6|8356.6|8345.1|8340.1|140
1652708700000|2022-05-16 13:45:00|8346.6|8341.6|8345.1|8340.1|8349.1|8344.1|8332.6|8327.6|261
1652709000000|2022-05-16 13:50:00|8345.6|8340.6|8355.1|8350.1|8356.1|8351.1|8339.1|8334.1|314
1652709300000|2022-05-16 13:55:00|8355.6|8350.6|8349.1|8344.1|8359.1|8354.1|8347.1|8342.1|167
1652709600000|2022-05-16 14:00:00|8350.1|8345.1|8337.1|8332.1|8350.6|8345.6|8331.1|8326.1|149
1652709900000|2022-05-16 14:05:00|8337.6|8332.6|8351.1|8346.1|8352.1|8347.1|8336.1|8331.1|322
1652710200000|2022-05-16 14:10:00|8350.7|8345.7|8356.2|8351.2|8361.7|8356.7|8348.2|8343.2|60
1652710500000|2022-05-16 14:15:00|8355.7|8350.7|8359.2|8354.2|8362.2|8357.2|8355.7|8350.7|51
1652710800000|2022-05-16 14:20:00|8358.7|8353.7|8361.2|8356.2|8364.7|8359.7|8357.2|8352.2|160
1652711100000|2022-05-16 14:25:00|8361.7|8356.7|8362.7|8357.7|8365.2|8360.2|8350.2|8345.2|81
1652711400000|2022-05-16 14:30:00|8362.2|8357.2|8348.7|8343.7|8363.2|8358.2|8344.7|8339.7|176
1652711700000|2022-05-16 14:35:00|8349.2|8344.2|8346.7|8341.7|8349.7|8344.7|8345.2|8340.2|221
1652712000000|2022-05-16 14:40:00|8346.2|8341.2|8343.7|8338.7|8346.2|8341.2|8338.2|8333.2|127
1652712300000|2022-05-16 14:45:00|8343.2|8338.2|8330.7|8325.7|8344.7|8339.7|8330.7|8325.7|51
1652712600000|2022-05-16 14:50:00|8330.2|8325.2|8328.7|8323.7|8334.7|8329.7|8327.7|8322.7|46
1652712900000|2022-05-16 14:55:00|8329.2|8324.2|8329.7|8324.7|8331.7|8326.7|8326.7|8321.7|59
1652713200000|2022-05-16 15:00:00|8329.2|8324.2|8335.7|8330.7|8336.2|8331.2|8327.2|8322.2|76
1652713500000|2022-05-16 15:05:00|8336.2|8331.2|8339.7|8334.7|8340.2|8335.2|8330.7|8325.7|94
1652713800000|2022-05-16 15:10:00|8339.2|8334.2|8340.7|8335.7|8344.2|8339.2|8337.2|8332.2|194
1652714100000|2022-05-16 15:15:00|8341.2|8336.2|8347.2|8342.2|8348.2|8343.2|8340.7|8335.7|80
1652714400000|2022-05-16 15:20:00|8347.7|8342.7|8346.2|8341.2|8350.7|8345.7|8342.2|8337.2|131
1652714700000|2022-05-16 15:25:00|8346.7|8341.7|8349.7|8344.7|8352.2|8347.2|8344.2|8339.2|824
1652715000000|2022-05-16 15:30:00|8350.7|8343.7|8355.7|8348.7|8357.7|8350.7|8338.7|8332.7|476
1652715300000|2022-05-16 15:35:00|8356.7|8349.7|8364.7|8357.7|8365.7|8359.7|8343.7|8337.7|262
1652715600000|2022-05-16 15:40:00|8365.7|8359.7|8372.7|8365.7|8372.7|8365.7|8356.7|8350.7|46
1652715900000|2022-05-16 15:45:00|8371.7|8364.7|8380.7|8372.7|8381.7|8374.7|8370.7|8363.7|37
1652716200000|2022-05-16 15:50:00|8379.7|8373.7|8379.7|8372.7|8380.7|8373.7|8375.7|8368.7|33
1652716500000|2022-05-16 15:55:00|8380.7|8373.7|8381.7|8373.7|8382.7|8376.7|8378.7|8372.7|19
1652716800000|2022-05-16 16:00:00|8380.7|8374.7|8380.7|8373.7|8383.7|8377.7|8379.7|8372.7|13
1652717100000|2022-05-16 16:05:00|8379.7|8372.7|8373.7|8366.7|8380.7|8372.7|8370.7|8363.7|14
1652717400000|2022-05-16 16:10:00|8372.7|8365.7|8367.7|8360.7|8374.7|8367.7|8366.7|8359.7|3
1652717700000|2022-05-16 16:15:00|8368.7|8361.7|8367.7|8360.7|8368.7|8361.7|8364.7|8358.7|4
1652718000000|2022-05-16 16:20:00|8368.7|8361.7|8365.7|8358.7|8369.7|8362.7|8364.7|8357.7|8
1652718300000|2022-05-16 16:25:00|8366.7|8359.7|8369.7|8362.7|8370.7|8363.7|8363.7|8356.7|11
1652718600000|2022-05-16 16:30:00|8368.7|8361.7|8371.7|8364.7|8372.7|8365.7|8365.7|8358.7|9
1652718900000|2022-05-16 16:35:00|8372.7|8365.7|8364.7|8357.7|8378.7|8371.7|8363.7|8357.7|23
1652719200000|2022-05-16 16:40:00|8365.7|8358.7|8362.7|8355.7|8367.7|8360.7|8361.7|8354.7|7
1652719500000|2022-05-16 16:45:00|8361.7|8354.7|8370.7|8363.7|8371.7|8363.7|8360.7|8353.7|6
1652719800000|2022-05-16 16:50:00|8371.7|8364.7|8365.7|8358.7|8372.7|8366.7|8364.7|8357.7|9
1652720100000|2022-05-16 16:55:00|8364.7|8357.7|8367.7|8359.7|8367.7|8360.7|8362.7|8355.7|13
1652720400000|2022-05-16 17:00:00|8366.7|8358.7|8371.7|8363.7|8371.7|8363.7|8361.7|8354.7|3
1652720700000|2022-05-16 17:05:00|8370.7|8362.7|8376.7|8368.7|8378.7|8370.7|8369.7|8361.7|0
1652721000000|2022-05-16 17:10:00|8375.7|8367.7|8382.7|8375.7|8383.7|8376.7|8375.7|8367.7|14
1652721300000|2022-05-16 17:15:00|8383.7|8376.7|8376.7|8369.7|8384.7|8376.7|8375.7|8369.7|26
1652721600000|2022-05-16 17:20:00|8377.7|8370.7|8388.7|8381.7|8392.7|8385.7|8375.7|8368.7|34
1652721900000|2022-05-16 17:25:00|8389.7|8382.7|8398.7|8390.7|8398.7|8390.7|8386.7|8378.7|28
1652722200000|2022-05-16 17:30:00|8397.7|8391.7|8399.7|8391.7|8401.7|8394.7|8397.7|8389.7|28
1652722500000|2022-05-16 17:35:00|8400.7|8392.7|8399.7|8391.7|8401.7|8394.7|8396.7|8389.7|18
1652722800000|2022-05-16 17:40:00|8400.7|8390.7|8404.7|8397.7|8405.7|8398.7|8394.7|8387.7|22
1652723100000|2022-05-16 17:45:00|8403.7|8396.7|8398.7|8390.7|8403.7|8398.7|8397.7|8389.7|12
1652723400000|2022-05-16 17:50:00|8399.7|8391.7|8400.7|8392.7|8403.7|8396.7|8396.7|8387.7|43
1652723700000|2022-05-16 17:55:00|8401.7|8389.7|8399.8|8387.8|8405.7|8396.7|8394.2|8387.7|19
1652724000000|2022-05-16 18:00:00|8402|8390|8403.3|8391.3|8404.4|8392.4|8391.7|8379.7|0
1652724300000|2022-05-16 18:05:00|8403.2|8391.2|8411.4|8399.4|8413.7|8401.7|8403.2|8391.2|0
1652724600000|2022-05-16 18:10:00|8410.3|8398.3|8404.5|8392.5|8410.3|8398.3|8399.9|8387.9|0
1652724900000|2022-05-16 18:15:00|8404.6|8392.6|8408.9|8396.9|8413.6|8401.6|8402.2|8390.2|0
1652725200000|2022-05-16 18:20:00|8409|8397|8416.9|8404.9|8418.1|8406.1|8406.7|8394.7|0
1652725500000|2022-05-16 18:25:00|8418|8406|8424|8412|8424|8412|8411.2|8399.2|0
1652725800000|2022-05-16 18:30:00|8424.1|8412.1|8423.8|8411.8|8428.4|8416.4|8421.5|8409.5|0
1652726100000|2022-05-16 18:35:00|8423.7|8411.7|8419|8407|8423.8|8411.8|8414.6|8402.6|0
1652726400000|2022-05-16 18:40:00|8419.1|8407.1|8414.5|8402.5|8423.7|8411.7|8414.4|8402.4|0
1652726700000|2022-05-16 18:45:00|8414.4|8402.4|8406.4|8394.4|8416.8|8404.8|8405.3|8393.3|0
1652727000000|2022-05-16 18:50:00|8405.3|8393.3|8408.6|8396.6|8414.4|8402.4|8402.8|8390.8|0
1652727300000|2022-05-16 18:55:00|8407.5|8395.5|8409.9|8397.9|8414.4|8402.4|8407.4|8395.4|0
1652727600000|2022-05-16 19:00:00|8409.8|8397.8|8409.9|8397.9|8412.2|8400.2|8405.2|8393.2|0
1652727900000|2022-05-16 19:05:00|8411|8399|8403|8391|8412.3|8400.3|8403|8391|0
1652728200000|2022-05-16 19:10:00|8402.9|8390.9|8389.1|8377.1|8402.9|8390.9|8384.6|8372.6|0
1652728500000|2022-05-16 19:15:00|8386.9|8374.9|8386.9|8374.9|8391.6|8379.6|8380|8368|0
1652728800000|2022-05-16 19:20:00|8386.8|8374.8|8384.4|8372.4|8386.8|8374.8|8377.6|8365.6|0
1652729100000|2022-05-16 19:25:00|8384.5|8372.5|8384.4|8372.4|8386.8|8374.8|8382.1|8370.1|0
1652729400000|2022-05-16 19:30:00|8384.3|8372.3|8377.4|8365.4|8389|8377|8377.3|8365.3|0
1652729700000|2022-05-16 19:35:00|8377.3|8365.3|8381.9|8369.9|8383.2|8371.2|8372.7|8360.7|0
1652730000000|2022-05-16 19:40:00|8382|8370|8375|8363|8384.3|8372.3|8374.9|8362.9|0
1652730300000|2022-05-16 19:45:00|8374.9|8362.9|8377.1|8365.1|8379.5|8367.5|8372.5|8360.5|0
1652730600000|2022-05-16 19:50:00|8377.2|8365.2|8381.8|8369.8|8391.1|8379.1|8377.2|8365.2|0
1652730900000|2022-05-16 19:55:00|8384.1|8372.1|8381.9|8369.9|8384.1|8372.1|8365.7|8353.7|0
1652731200000|2022-05-16 20:00:00|8379|8367|8372.9|8360.9|8380.5|8368.5|8368.1|8356.1|0
1652731500000|2022-05-16 20:05:00|8371.8|8359.8|8368.1|8356.1|8374.5|8362.5|8366.5|8354.5|0
1652731800000|2022-05-16 20:10:00|8368.6|8356.6|8372.2|8360.2|8375.4|8363.4|8368.6|8356.6|0
1652732100000|2022-05-16 20:15:00|8372.9|8360.9|8369.8|8357.8|8372.9|8360.9|8369.2|8357.2|0
1652732400000|2022-05-16 20:20:00|8369.7|8357.7|8367.7|8355.7|8369.8|8357.8|8365.7|8353.7|0
1652732700000|2022-05-16 20:25:00|8368.6|8356.6|8369.3|8357.3|8370.4|8358.4|8367.7|8355.7|0
1652733000000|2022-05-16 20:30:00|8369.7|8357.7|8369.4|8357.4|8371.3|8359.3|8368.2|8356.2|0
1652733300000|2022-05-16 20:35:00|8369.6|8357.6|8368.1|8356.1|8370.3|8358.3|8367.7|8355.7|0
1652733600000|2022-05-16 20:40:00|8367.9|8355.9|8367.7|8355.7|8369.3|8357.3|8366.1|8354.1|0
1652733900000|2022-05-16 20:45:00|8368.1|8356.1|8367.7|8355.7|8368.1|8356.1|8367.7|8355.7|0
1652734200000|2022-05-16 20:50:00|8368.1|8356.1|8367.7|8355.7|8368.1|8356.1|8367.7|8355.7|0
1652734500000|2022-05-16 20:55:00|8368.1|8356.1|8367.5|8355.5|8368.6|8356.6|8367.2|8355.2|0
1652734800000|2022-05-16 21:00:00|8367.4|8355.4|8366.5|8354.5|8367.4|8355.4|8366.3|8354.3|0
1652735100000|2022-05-16 21:05:00|8366.6|8354.6|8366.8|8354.8|8367|8355|8366.5|8354.5|0
1652735400000|2022-05-16 21:10:00|8367.7|8355.7|8368.4|8356.4|8368.6|8356.6|8367.5|8355.5|0
1652735700000|2022-05-16 21:15:00|8367.9|8355.9|8367|8355|8368.6|8356.6|8367|8355|0
1652736000000|2022-05-16 21:20:00|8367.2|8355.2|8368.1|8356.1|8368.1|8356.1|8367.2|8355.2|0
1652736300000|2022-05-16 21:25:00|8367.7|8355.7|8367.5|8355.5|8367.7|8355.7|8367.2|8355.2|0
1652736600000|2022-05-16 21:30:00|8367.4|8355.4|8364.3|8352.3|8367.4|8355.4|8364.1|8352.1|0
1652736900000|2022-05-16 21:35:00|8364.5|8352.5|8365.4|8353.4|8366.1|8354.1|8364.5|8352.5|0
1652737200000|2022-05-16 21:40:00|8365.2|8353.2|8365.2|8353.2|8365.4|8353.4|8365.2|8353.2|0
1652737500000|2022-05-16 21:45:00|8365.4|8353.4|8366.4|8354.4|8366.8|8354.8|8365.2|8353.2|0
1652737800000|2022-05-16 21:50:00|8366.6|8354.6|8365.7|8353.7|8367|8355|8365.7|8353.7|0
1652738100000|2022-05-16 21:55:00|8366.1|8354.1|8366.4|8354.4|8367|8355|8366.1|8354.1|0
1652738400000|2022-05-16 22:00:00|8366.5|8354.5|8375.7|8363.7|8376.6|8364.6|8366.5|8354.5|0
1652738700000|2022-05-16 22:05:00|8375.5|8363.5|8373.4|8361.4|8375.9|8363.9|8370.7|8358.7|0
1652739000000|2022-05-16 22:10:00|8373.5|8361.5|8375|8363|8375.9|8363.9|8373.5|8361.5|0
1652739300000|2022-05-16 22:15:00|8375.5|8363.5|8377.7|8365.7|8379.1|8367.1|8375.5|8363.5|0
1652739600000|2022-05-16 22:20:00|8377.8|8365.8|8375.7|8363.7|8378.7|8366.7|8375|8363|0
1652739900000|2022-05-16 22:25:00|8375.9|8363.9|8377.7|8365.7|8379.1|8367.1|8375.9|8363.9|0
1652740200000|2022-05-16 22:30:00|8377.5|8365.5|8380.2|8368.2|8380.2|8368.2|8377.3|8365.3|0
1652740500000|2022-05-16 22:35:00|8380|8368|8381.8|8369.8|8381.8|8369.8|8379.6|8367.6|0
1652740800000|2022-05-16 22:40:00|8381.9|8369.9|8380.2|8368.2|8382.5|8370.5|8380.2|8368.2|0
1652741100000|2022-05-16 22:45:00|8379.6|8367.6|8378.7|8366.7|8379.6|8367.6|8377.5|8365.5|0
1652741400000|2022-05-16 22:50:00|8378.9|8366.9|8379.6|8367.6|8379.6|8367.6|8377.5|8365.5|0
1652741700000|2022-05-16 22:55:00|8380|8368|8379.1|8367.1|8380.7|8368.7|8378.2|8366.2|0
1652742000000|2022-05-16 23:00:00|8379.3|8367.3|8380.2|8368.2|8381.2|8369.2|8379.3|8367.3|0
1652742300000|2022-05-16 23:05:00|8380.3|8368.3|8380.7|8368.7|8381.8|8369.8|8379.6|8367.6|0
1652742600000|2022-05-16 23:10:00|8380.9|8368.9|8381.8|8369.8|8381.8|8369.8|8380.7|8368.7|0
1652742900000|2022-05-16 23:15:00|8382.1|8370.1|8381.2|8369.2|8382.8|8370.8|8381.2|8369.2|0
1652743200000|2022-05-16 23:20:00|8381.8|8369.8|8381.2|8369.2|8382.3|8370.3|8381.2|8369.2|0
1652743500000|2022-05-16 23:25:00|8381.8|8369.8|8377.5|8365.5|8381.8|8369.8|8377.3|8365.3|0
1652743800000|2022-05-16 23:30:00|8377.3|8365.3|8375.9|8363.9|8377.3|8365.3|8372.3|8360.3|0
1652744100000|2022-05-16 23:35:00|8375.7|8363.7|8374.4|8362.4|8377.1|8365.1|8373.9|8361.9|0
1652744400000|2022-05-16 23:40:00|8374.8|8362.8|8375.5|8363.5|8375.9|8363.9|8373.4|8361.4|0
1652744700000|2022-05-16 23:45:00|8375.9|8363.9|8384.4|8372.4|8384.4|8372.4|8375.5|8363.5|0
1652745000000|2022-05-16 23:50:00|8384.8|8372.8|8381.9|8369.9|8385.5|8373.5|8381.9|8369.9|0
1652745300000|2022-05-16 23:55:00|8382.1|8370.1|8384.8|8372.8|8385.7|8373.7|8381.9|8369.9|0
1652745600000|2022-05-17 00:00:00|8385.5|8373.5|8378.7|8366.7|8386|8374|8375.5|8363.5|0
1652745900000|2022-05-17 00:05:00|8378.3|8366.3|8378.1|8366.1|8380.1|8368.1|8376.4|8364.4|0
1652746200000|2022-05-17 00:10:00|8378.7|8366.7|8376.4|8364.4|8379.6|8367.6|8375.5|8363.5|0
1652746500000|2022-05-17 00:15:00|8376.5|8364.5|8395.8|8383.8|8395.8|8383.8|8376|8364|0
1652746800000|2022-05-17 00:20:00|8395.9|8383.9|8405.1|8393.1|8409.6|8397.6|8393.6|8381.6|0
1652747100000|2022-05-17 00:25:00|8406.2|8394.2|8407.3|8395.3|8407.4|8395.4|8402.8|8390.8|0
1652747400000|2022-05-17 00:30:00|8406.4|8394.4|8393.6|8381.6|8406.4|8394.4|8393.6|8381.6|0
1652747700000|2022-05-17 00:35:00|8392.8|8380.8|8391.4|8379.4|8395.9|8383.9|8391.4|8379.4|0
1652748000000|2022-05-17 00:40:00|8391.8|8379.8|8393.7|8381.7|8395.9|8383.9|8391.4|8379.4|0
1652748300000|2022-05-17 00:45:00|8394.5|8382.5|8389.2|8377.2|8395.9|8383.9|8389.1|8377.1|0
1652748600000|2022-05-17 00:50:00|8390|8378|8391.4|8379.4|8395.9|8383.9|8390|8378|0
1652748900000|2022-05-17 00:55:00|8392.3|8380.3|8391.4|8379.4|8393.7|8381.7|8386.9|8374.9|0
1652749200000|2022-05-17 01:00:00|8391|8379|8384.6|8372.6|8391.4|8379.4|8384.6|8372.6|0
1652749500000|2022-05-17 01:05:00|8385|8373|8386.9|8374.9|8389.1|8377.1|8384.6|8372.6|0
1652749800000|2022-05-17 01:10:00|8386|8374|8389.1|8377.1|8389.2|8377.2|8384.6|8372.6|0
1652750100000|2022-05-17 01:15:00|8388.3|8376.3|8389.1|8377.1|8389.2|8377.2|8384.6|8372.6|0
1652750400000|2022-05-17 01:20:00|8388.7|8376.7|8391.4|8379.4|8398.2|8386.2|8386.9|8374.9|0
1652750700000|2022-05-17 01:25:00|8391.5|8379.5|8393.7|8381.7|8396|8384|8391.5|8379.5|0
1652751000000|2022-05-17 01:30:00|8392.8|8380.8|8393.7|8381.7|8398.2|8386.2|8386.9|8374.9|0
1652751300000|2022-05-17 01:35:00|8394.5|8382.5|8411.8|8399.8|8414|8402|8394.5|8382.5|0
1652751600000|2022-05-17 01:40:00|8411.7|8399.7|8411.7|8399.7|8414|8402|8406.1|8394.1|0
1652751900000|2022-05-17 01:45:00|8412.2|8400.2|8411.8|8399.8|8414|8402|8407.2|8395.2|0
1652752200000|2022-05-17 01:50:00|8411.7|8399.7|8418.5|8406.5|8420.8|8408.8|8409.5|8397.5|0
1652752500000|2022-05-17 01:55:00|8419.4|8407.4|8420.8|8408.8|8420.8|8408.8|8418.5|8406.5|0
1652752800000|2022-05-17 02:00:00|8419.9|8407.9|8416.3|8404.3|8419.9|8407.9|8415.1|8403.1|0
1652753100000|2022-05-17 02:05:00|8416.2|8404.2|8416.2|8404.2|8420.8|8408.8|8415.1|8403.1|0
1652753400000|2022-05-17 02:10:00|8416.3|8404.3|8411.7|8399.7|8416.3|8404.3|8410.6|8398.6|0
1652753700000|2022-05-17 02:15:00|8411.3|8399.3|8404.9|8392.9|8411.7|8399.7|8404.9|8392.9|0
1652754000000|2022-05-17 02:20:00|8404.5|8392.5|8400.4|8388.4|8404.9|8392.9|8399.3|8387.3|0
1652754300000|2022-05-17 02:25:00|8400|8388|8400.4|8388.4|8402.7|8390.7|8398.1|8386.1|0
1652754600000|2022-05-17 02:30:00|8399.9|8387.9|8402.6|8390.6|8402.6|8390.6|8398.1|8386.1|0
1652754900000|2022-05-17 02:35:00|8402.2|8390.2|8400.4|8388.4|8402.2|8390.2|8399.2|8387.2|0
1652755200000|2022-05-17 02:40:00|8400.3|8388.3|8404.9|8392.9|8404.9|8392.9|8399.2|8387.2|0
1652755500000|2022-05-17 02:45:00|8404.5|8392.5|8404.9|8392.9|8407.1|8395.1|8401.5|8389.5|0
1652755800000|2022-05-17 02:50:00|8404.4|8392.4|8398.1|8386.1|8404.9|8392.9|8396.9|8384.9|0
1652756100000|2022-05-17 02:55:00|8398.5|8386.5|8401.5|8389.5|8401.5|8389.5|8398.1|8386.1|0
1652756400000|2022-05-17 03:00:00|8401.9|8389.9|8402.6|8390.6|8404.9|8392.9|8400.3|8388.3|0
1652756700000|2022-05-17 03:05:00|8403|8391|8407.1|8395.1|8407.1|8395.1|8402.6|8390.6|0
1652757000000|2022-05-17 03:10:00|8408|8396|8407.1|8395.1|8409.4|8397.4|8404.8|8392.8|0
1652757300000|2022-05-17 03:15:00|8406.7|8394.7|8402.6|8390.6|8407.1|8395.1|8402.6|8390.6|0
1652757600000|2022-05-17 03:20:00|8403|8391|8407.1|8395.1|8407.1|8395.1|8403|8391|0
1652757900000|2022-05-17 03:25:00|8406.7|8394.7|8411.7|8399.7|8411.7|8399.7|8406|8394|0
1652758200000|2022-05-17 03:30:00|8411.6|8399.6|8411.6|8399.6|8411.7|8399.7|8409.4|8397.4|0
1652758500000|2022-05-17 03:35:00|8411.7|8399.7|8411.7|8399.7|8412.8|8400.8|8411.6|8399.6|0
1652758800000|2022-05-17 03:40:00|8411.6|8399.6|8412.8|8400.8|8413.9|8401.9|8411.6|8399.6|0
1652759100000|2022-05-17 03:45:00|8413.2|8401.2|8415|8403|8416.2|8404.2|8412.8|8400.8|0
1652759400000|2022-05-17 03:50:00|8415.5|8403.5|8411.6|8399.6|8416.2|8404.2|8411.6|8399.6|0
1652759700000|2022-05-17 03:55:00|8412.1|8400.1|8413.9|8401.9|8413.9|8401.9|8411.6|8399.6|0
1652760000000|2022-05-17 04:00:00|8413.5|8401.5|8411.6|8399.6|8413.9|8401.9|8411.6|8399.6|0
1652760300000|2022-05-17 04:05:00|8411.7|8399.7|8413.9|8401.9|8415.1|8403.1|8411.6|8399.6|0
1652760600000|2022-05-17 04:10:00|8413.5|8401.5|8414|8402|8416.2|8404.2|8412.8|8400.8|0
1652760900000|2022-05-17 04:15:00|8413.9|8401.9|8416.2|8404.2|8416.2|8404.2|8413.9|8401.9|0
1652761200000|2022-05-17 04:20:00|8415.4|8403.4|8415.1|8403.1|8416.2|8404.2|8413.9|8401.9|0
1652761500000|2022-05-17 04:25:00|8415|8403|8409.4|8397.4|8416.2|8404.2|8409.4|8397.4|0
1652761800000|2022-05-17 04:30:00|8410.3|8398.3|8408.3|8396.3|8413.9|8401.9|8407.2|8395.2|0
1652762100000|2022-05-17 04:35:00|8407.9|8395.9|8409.4|8397.4|8409.4|8397.4|8407.2|8395.2|0
1652762400000|2022-05-17 04:40:00|8409|8397|8412.6|8400.6|8414|8402|8407.2|8395.2|0
1652762700000|2022-05-17 04:45:00|8414|8402|8413.9|8401.9|8414|8402|8411.7|8399.7|0
1652763000000|2022-05-17 04:50:00|8413.1|8401.1|8409.4|8397.4|8413.1|8401.1|8409.4|8397.4|0
1652763300000|2022-05-17 04:55:00|8409.9|8397.9|8413.9|8401.9|8416.2|8404.2|8409.4|8397.4|0
1652763600000|2022-05-17 05:00:00|8413.5|8401.5|8413.9|8401.9|8416.2|8404.2|8411.7|8399.7|0
1652763900000|2022-05-17 05:05:00|8414.4|8402.4|8416.2|8404.2|8418.5|8406.5|8411.7|8399.7|0
1652764200000|2022-05-17 05:10:00|8417.1|8405.1|8413.9|8401.9|8418.5|8406.5|8413.9|8401.9|0
1652764500000|2022-05-17 05:15:00|8413.5|8401.5|8413.9|8401.9|8414|8402|8411.7|8399.7|0
1652764800000|2022-05-17 05:20:00|8413.1|8401.1|8413.9|8401.9|8416.2|8404.2|8411.7|8399.7|0
1652765100000|2022-05-17 05:25:00|8414|8402|8413.9|8401.9|8416.2|8404.2|8413.9|8401.9|0
1652765400000|2022-05-17 05:30:00|8413.5|8401.5|8409.4|8397.4|8414|8402|8409.4|8397.4|0
1652765700000|2022-05-17 05:35:00|8409|8397|8411.7|8399.7|8411.7|8399.7|8408.3|8396.3|0
1652766000000|2022-05-17 05:40:00|8411.2|8399.2|8415.7|8403.7|8415.7|8403.7|8408.9|8396.9|0
1652766300000|2022-05-17 05:45:00|8416.5|8404.5|8428.9|8416.9|8430.1|8418.1|8416.5|8404.5|0
1652766600000|2022-05-17 05:50:00|8428|8416|8426.6|8414.6|8428.9|8416.9|8424.4|8412.4|0
1652766900000|2022-05-17 05:55:00|8426.7|8414.7|8426.7|8414.7|8431.2|8419.2|8426.6|8414.6|0
1652767200000|2022-05-17 06:00:00|8417.7|8412.7|8415.2|8410.2|8421.7|8416.7|8413.2|8408.2|82
1652767500000|2022-05-17 06:05:00|8413.2|8408.2|8416.7|8411.7|8417.2|8412.2|8409.7|8404.7|33
1652767800000|2022-05-17 06:10:00|8420.2|8415.2|8411.7|8406.7|8420.2|8415.2|8411.2|8406.2|25
1652768100000|2022-05-17 06:15:00|8412.2|8407.2|8411.2|8406.2|8414.2|8409.2|8410.7|8405.7|21
1652768400000|2022-05-17 06:20:00|8409.2|8404.2|8413.7|8408.7|8414.2|8409.2|8409.2|8404.2|10
1652768700000|2022-05-17 06:25:00|8413.2|8408.2|8412.7|8407.7|8415.7|8410.7|8409.7|8404.7|15
1652769000000|2022-05-17 06:30:00|8413.2|8408.2|8415.7|8410.7|8415.7|8410.7|8412.2|8407.2|14
1652769300000|2022-05-17 06:35:00|8415.2|8410.2|8415.7|8410.7|8417.2|8412.2|8412.7|8407.7|32
1652769600000|2022-05-17 06:40:00|8415.2|8410.2|8417.2|8412.2|8418.7|8413.7|8413.2|8408.2|9
1652769900000|2022-05-17 06:45:00|8417.7|8412.7|8420.2|8415.2|8422.7|8417.7|8416.7|8411.7|33
1652770200000|2022-05-17 06:50:00|8418.7|8413.7|8420.2|8415.2|8421.7|8416.7|8415.2|8410.2|36
1652770500000|2022-05-17 06:55:00|8419.7|8414.7|8429.2|8424.2|8429.2|8424.2|8419.2|8414.2|52
1652770800000|2022-05-17 07:00:00|8426.7|8421.7|8436.7|8431.7|8437.2|8432.2|8408.2|8403.2|624
1652771100000|2022-05-17 07:05:00|8437.2|8432.2|8428.7|8423.7|8439.7|8434.7|8423.2|8418.2|275
1652771400000|2022-05-17 07:10:00|8428.2|8423.2|8425.2|8420.2|8430.2|8425.2|8420.7|8415.7|214
1652771700000|2022-05-17 07:15:00|8424.7|8419.7|8419.7|8414.7|8427.7|8422.7|8418.2|8413.2|438
1652772000000|2022-05-17 07:20:00|8419.2|8414.2|8418.7|8413.7|8420.7|8415.7|8412.7|8407.7|313
1652772300000|2022-05-17 07:25:00|8419.2|8414.2|8430.2|8425.2|8430.2|8425.2|8415.7|8410.7|241
1652772600000|2022-05-17 07:30:00|8429.7|8424.7|8435.2|8430.2|8442.2|8437.2|8429.7|8424.7|340
1652772900000|2022-05-17 07:35:00|8435.7|8430.7|8447.7|8442.7|8447.7|8442.7|8431.2|8426.2|153
1652773200000|2022-05-17 07:40:00|8448.1|8443.1|8450.6|8445.6|8453.1|8448.1|8443.1|8438.1|190
1652773500000|2022-05-17 07:45:00|8450.1|8445.1|8449.1|8444.1|8457.1|8452.1|8448.1|8443.1|156
1652773800000|2022-05-17 07:50:00|8449.6|8444.6|8448.1|8443.1|8451.1|8446.1|8441.1|8436.1|419
1652774100000|2022-05-17 07:55:00|8448.6|8443.6|8448.1|8443.1|8452.1|8447.1|8443.1|8438.1|39
1652774400000|2022-05-17 08:00:00|8448.6|8443.6|8461.6|8456.6|8461.6|8456.6|8448.1|8443.1|81
1652774700000|2022-05-17 08:05:00|8461.1|8456.1|8470.6|8465.6|8476.6|8471.6|8460.6|8455.6|133
1652775000000|2022-05-17 08:10:00|8470.1|8465.1|8470.6|8465.6|8475.1|8470.1|8467.1|8462.1|76
1652775300000|2022-05-17 08:15:00|8471.1|8466.1|8472.6|8467.6|8477.1|8472.1|8471.1|8466.1|104
1652775600000|2022-05-17 08:20:00|8473.1|8468.1|8482.6|8477.6|8489.1|8484.1|8473.1|8468.1|166
1652775900000|2022-05-17 08:25:00|8483.1|8478.1|8484.6|8479.6|8485.1|8480.1|8480.6|8475.6|60
1652776200000|2022-05-17 08:30:00|8485.1|8480.1|8485.1|8480.1|8489.6|8484.6|8482.6|8477.6|89
1652776500000|2022-05-17 08:35:00|8485.6|8480.6|8492.1|8487.1|8493.6|8488.6|8480.6|8475.6|1292
1652776800000|2022-05-17 08:40:00|8491.6|8486.6|8482.6|8477.6|8492.1|8487.1|8479.6|8474.6|3781
1652777100000|2022-05-17 08:45:00|8483.1|8478.1|8476.6|8471.6|8484.1|8479.1|8476.1|8471.1|276
1652777400000|2022-05-17 08:50:00|8475.6|8470.6|8463.1|8458.1|8476.6|8471.6|8462.6|8457.6|277
1652777700000|2022-05-17 08:55:00|8463.6|8458.6|8459.1|8454.1|8463.6|8458.6|8457.1|8452.1|1303
1652778000000|2022-05-17 09:00:00|8458.6|8453.6|8467.1|8462.1|8467.6|8462.6|8450.1|8445.1|157
1652778300000|2022-05-17 09:05:00|8467.6|8462.6|8456.1|8451.1|8467.6|8462.6|8456.1|8451.1|183
1652778600000|2022-05-17 09:10:00|8455.6|8450.6|8461.1|8456.1|8463.6|8458.6|8455.6|8450.6|186
1652778900000|2022-05-17 09:15:00|8460.6|8455.6|8472.6|8467.6|8473.1|8468.1|8459.6|8454.6|120
1652779200000|2022-05-17 09:20:00|8473.6|8468.6|8478.1|8473.1|8479.6|8474.6|8472.6|8467.6|147
1652779500000|2022-05-17 09:25:00|8477.1|8472.1|8478.1|8473.1|8480.6|8475.6|8475.1|8470.1|88
1652779800000|2022-05-17 09:30:00|8477.6|8472.6|8477.6|8472.6|8480.6|8475.6|8473.6|8468.6|437
1652780100000|2022-05-17 09:35:00|8478.1|8473.1|8476.6|8471.6|8483.1|8478.1|8476.6|8471.6|76
1652780400000|2022-05-17 09:40:00|8477.1|8472.1|8471.1|8466.1|8477.6|8472.6|8470.1|8465.1|72
1652780700000|2022-05-17 09:45:00|8471.6|8466.6|8468.6|8463.6|8472.6|8467.6|8467.6|8462.6|2150
1652781000000|2022-05-17 09:50:00|8469.1|8464.1|8474.1|8469.1|8475.6|8470.6|8466.6|8461.6|94
1652781300000|2022-05-17 09:55:00|8473.6|8468.6|8472.6|8467.6|8475.6|8470.6|8470.1|8465.1|776
1652781600000|2022-05-17 10:00:00|8473.1|8468.1|8471.1|8466.1|8475.6|8470.6|8469.6|8464.6|1607
1652781900000|2022-05-17 10:05:00|8470.6|8465.6|8471.1|8466.1|8473.6|8468.6|8470.1|8465.1|218
1652782200000|2022-05-17 10:10:00|8471.6|8466.6|8469.1|8464.1|8473.6|8468.6|8466.6|8461.6|62
1652782500000|2022-05-17 10:15:00|8468.6|8463.6|8461.6|8456.6|8469.6|8464.6|8455.6|8450.6|385
1652782800000|2022-05-17 10:20:00|8462.1|8457.1|8456.6|8451.6|8463.1|8458.1|8454.6|8449.6|859
1652783100000|2022-05-17 10:25:00|8457.1|8452.1|8449.1|8444.1|8458.6|8453.6|8448.6|8443.6|852
1652783400000|2022-05-17 10:30:00|8449.6|8444.6|8451.1|8446.1|8453.1|8448.1|8448.6|8443.6|136
1652783700000|2022-05-17 10:35:00|8450.6|8445.6|8451.1|8446.1|8451.6|8446.6|8446.6|8441.6|67
1652784000000|2022-05-17 10:40:00|8450.6|8445.6|8457.6|8452.6|8457.6|8452.6|8449.6|8444.6|65
1652784300000|2022-05-17 10:45:00|8456.6|8451.6|8462.1|8457.1|8464.1|8459.1|8454.6|8449.6|269
1652784600000|2022-05-17 10:50:00|8461.6|8456.6|8467.6|8462.6|8468.6|8463.6|8460.1|8455.1|735
1652784900000|2022-05-17 10:55:00|8468.6|8463.6|8468.1|8463.1|8469.6|8464.6|8465.6|8460.6|195
1652785200000|2022-05-17 11:00:00|8467.6|8462.6|8465.6|8460.6|8468.6|8463.6|8463.6|8458.6|93
1652785500000|2022-05-17 11:05:00|8465.1|8460.1|8465.1|8460.1|8465.6|8460.6|8461.6|8456.6|45
1652785800000|2022-05-17 11:10:00|8464.6|8459.6|8468.6|8463.6|8471.6|8466.6|8464.1|8459.1|57
1652786100000|2022-05-17 11:15:00|8467.6|8462.6|8471.6|8466.6|8472.6|8467.6|8466.6|8461.6|49
1652786400000|2022-05-17 11:20:00|8471.1|8466.1|8474.1|8469.1|8474.6|8469.6|8466.6|8461.6|61
1652786700000|2022-05-17 11:25:00|8474.6|8469.6|8474.1|8469.1|8475.6|8470.6|8470.6|8465.6|52
1652787000000|2022-05-17 11:30:00|8474.6|8469.6|8471.1|8466.1|8474.6|8469.6|8471.1|8466.1|42
1652787300000|2022-05-17 11:35:00|8470.6|8465.6|8465.1|8460.1|8471.6|8466.6|8464.1|8459.1|55
1652787600000|2022-05-17 11:40:00|8463.1|8458.1|8455.6|8450.6|8463.1|8458.1|8454.6|8449.6|68
1652787900000|2022-05-17 11:45:00|8457.1|8452.1|8459.6|8454.6|8459.6|8454.6|8454.6|8449.6|56
1652788200000|2022-05-17 11:50:00|8459.1|8454.1|8461.6|8456.6|8461.6|8456.6|8457.6|8452.6|36
1652788500000|2022-05-17 11:55:00|8462.1|8457.1|8465.6|8460.6|8466.1|8461.1|8460.6|8455.6|77
1652788800000|2022-05-17 12:00:00|8466.1|8461.1|8471.6|8466.6|8472.6|8467.6|8465.6|8460.6|702
1652789100000|2022-05-17 12:05:00|8472.1|8467.1|8473.6|8468.6|8477.6|8472.6|8471.6|8466.6|412
1652789400000|2022-05-17 12:10:00|8474.1|8469.1|8472.1|8467.1|8474.1|8469.1|8469.6|8464.6|924
1652789700000|2022-05-17 12:15:00|8471.6|8466.6|8475.1|8470.1|8475.6|8470.6|8469.6|8464.6|553
1652790000000|2022-05-17 12:20:00|8475.6|8470.6|8470.1|8465.1|8475.6|8470.6|8468.6|8463.6|215
1652790300000|2022-05-17 12:25:00|8469.6|8464.6|8465.1|8460.1|8472.1|8467.1|8462.6|8457.6|189
1652790600000|2022-05-17 12:30:00|8470.1|8465.1|8469.1|8464.1|8472.1|8467.1|8460.6|8455.6|249
1652790900000|2022-05-17 12:35:00|8470.1|8465.1|8469.1|8464.1|8471.6|8466.6|8466.1|8461.1|135
1652791200000|2022-05-17 12:40:00|8468.6|8463.6|8469.1|8464.1|8470.1|8465.1|8465.1|8460.1|98
1652791500000|2022-05-17 12:45:00|8469.6|8464.6|8473.1|8468.1|8474.1|8469.1|8469.6|8464.6|633
1652791800000|2022-05-17 12:50:00|8472.6|8467.6|8472.6|8467.6|8474.1|8469.1|8469.6|8464.6|2746
1652792100000|2022-05-17 12:55:00|8472.1|8467.1|8478.6|8473.6|8478.6|8473.6|8472.1|8467.1|89
1652792400000|2022-05-17 13:00:00|8479.1|8474.1|8480.6|8475.6|8482.6|8477.6|8478.6|8473.6|475
1652792700000|2022-05-17 13:05:00|8481.1|8476.1|8476.6|8471.6|8481.1|8476.1|8473.6|8468.6|126
1652793000000|2022-05-17 13:10:00|8476.1|8471.1|8474.6|8469.6|8476.1|8471.1|8472.1|8467.1|204
1652793300000|2022-05-17 13:15:00|8475.1|8470.1|8471.6|8466.6|8476.6|8471.6|8470.6|8465.6|79
1652793600000|2022-05-17 13:20:00|8472.1|8467.1|8469.6|8464.6|8472.6|8467.6|8467.6|8462.6|106
1652793900000|2022-05-17 13:25:00|8470.6|8465.6|8474.1|8469.1|8475.6|8470.6|8469.6|8464.6|1667
1652794200000|2022-05-17 13:30:00|8473.6|8468.6|8473.6|8468.6|8477.6|8472.6|8466.1|8461.1|833
1652794500000|2022-05-17 13:35:00|8474.1|8469.1|8472.1|8467.1|8475.6|8470.6|8467.6|8462.6|269
1652794800000|2022-05-17 13:40:00|8473.6|8468.6|8479.6|8474.6|8483.6|8478.6|8473.6|8468.6|165
1652795100000|2022-05-17 13:45:00|8479.1|8474.1|8471.6|8466.6|8481.1|8476.1|8471.1|8466.1|115
1652795400000|2022-05-17 13:50:00|8472.6|8467.6|8467.6|8462.6|8474.6|8469.6|8466.6|8461.6|254
1652795700000|2022-05-17 13:55:00|8467.1|8462.1|8473.6|8468.6|8473.6|8468.6|8464.6|8459.6|126
1652796000000|2022-05-17 14:00:00|8473.1|8468.1|8481.6|8476.6|8481.6|8476.6|8471.1|8466.1|198
1652796300000|2022-05-17 14:05:00|8482.1|8477.1|8467.6|8462.6|8484.6|8479.6|8467.1|8462.1|147
1652796600000|2022-05-17 14:10:00|8468.3|8463.3|8467.8|8462.8|8469.3|8464.3|8460.3|8455.3|319
1652796900000|2022-05-17 14:15:00|8468.3|8463.3|8470.3|8465.3|8470.8|8465.8|8464.3|8459.3|248
1652797200000|2022-05-17 14:20:00|8471.3|8466.3|8467.3|8462.3|8471.8|8466.8|8463.3|8458.3|168
1652797500000|2022-05-17 14:25:00|8467.8|8462.8|8457.3|8452.3|8470.3|8465.3|8456.3|8451.3|129
1652797800000|2022-05-17 14:30:00|8457.8|8452.8|8459.8|8454.8|8463.8|8458.8|8456.3|8451.3|326
1652798100000|2022-05-17 14:35:00|8459.3|8454.3|8454.3|8449.3|8460.3|8455.3|8453.8|8448.8|182
1652798400000|2022-05-17 14:40:00|8453.8|8448.8|8446.3|8441.3|8454.3|8449.3|8445.3|8440.3|171
1652798700000|2022-05-17 14:45:00|8445.8|8440.8|8443.3|8438.3|8447.3|8442.3|8438.8|8433.8|151
1652799000000|2022-05-17 14:50:00|8443.8|8438.8|8451.3|8446.3|8454.3|8449.3|8440.8|8435.8|240
1652799300000|2022-05-17 14:55:00|8450.8|8445.8|8456.8|8451.8|8459.3|8454.3|8450.3|8445.3|189
1652799600000|2022-05-17 15:00:00|8457.3|8452.3|8463.3|8458.3|8464.3|8459.3|8456.8|8451.8|186
1652799900000|2022-05-17 15:05:00|8462.8|8457.8|8464.8|8459.8|8465.3|8460.3|8460.3|8455.3|209
1652800200000|2022-05-17 15:10:00|8465.3|8460.3|8465.3|8460.3|8467.3|8462.3|8463.8|8458.8|651
1652800500000|2022-05-17 15:15:00|8466.3|8461.3|8464.3|8459.3|8466.8|8461.8|8457.8|8452.8|171
1652800800000|2022-05-17 15:20:00|8464.8|8459.8|8468.3|8463.3|8470.3|8465.3|8463.8|8458.8|2203
1652801100000|2022-05-17 15:25:00|8468.8|8463.8|8476.3|8471.3|8478.3|8473.3|8466.3|8461.3|444
1652801400000|2022-05-17 15:30:00|8476.8|8470.8|8480.8|8474.8|8483.8|8477.8|8475.8|8468.8|1020
1652801700000|2022-05-17 15:35:00|8481.8|8475.8|8480.8|8474.8|8482.8|8475.8|8477.8|8470.8|760
1652802000000|2022-05-17 15:40:00|8479.8|8473.8|8480.8|8474.8|8483.8|8476.8|8479.8|8473.8|784
1652802300000|2022-05-17 15:45:00|8481.8|8473.8|8476.8|8469.8|8481.8|8475.8|8475.8|8469.8|492
1652802600000|2022-05-17 15:50:00|8477.8|8470.8|8481.8|8475.8|8482.8|8475.8|8476.8|8470.8|210
1652802900000|2022-05-17 15:55:00|8480.8|8474.8|8480.8|8473.8|8481.8|8474.8|8477.8|8471.8|413
1652803200000|2022-05-17 16:00:00|8479.8|8474.8|8477.8|8471.8|8479.8|8474.8|8476.8|8470.8|259
1652803500000|2022-05-17 16:05:00|8476.8|8470.8|8472.8|8466.8|8478.8|8472.8|8469.8|8462.8|101
1652803800000|2022-05-17 16:10:00|8473.8|8465.8|8475.8|8469.8|8477.8|8470.8|8468.8|8462.8|116
1652804100000|2022-05-17 16:15:00|8474.8|8468.8|8482.8|8475.8|8484.8|8478.8|8474.8|8468.8|38
1652804400000|2022-05-17 16:20:00|8481.8|8476.8|8484.8|8477.8|8484.8|8477.8|8481.8|8475.8|84
1652804700000|2022-05-17 16:25:00|8483.8|8478.8|8489.8|8483.8|8490.8|8483.8|8483.8|8477.8|22
1652805000000|2022-05-17 16:30:00|8488.8|8482.8|8490.8|8484.8|8492.8|8485.8|8487.8|8481.8|7
1652805300000|2022-05-17 16:35:00|8491.8|8483.8|8488.8|8482.8|8491.8|8485.8|8488.8|8482.8|17
1652805600000|2022-05-17 16:40:00|8489.8|8483.8|8491.8|8484.8|8491.8|8485.8|8488.8|8481.8|17
1652805900000|2022-05-17 16:45:00|8490.8|8485.8|8491.8|8485.8|8494.8|8488.8|8490.8|8484.8|31
1652806200000|2022-05-17 16:50:00|8490.8|8484.8|8488.8|8482.8|8491.8|8485.8|8487.8|8481.8|24
1652806500000|2022-05-17 16:55:00|8487.8|8481.8|8490.8|8484.8|8491.8|8485.8|8487.8|8480.8|34
1652806800000|2022-05-17 17:00:00|8491.8|8483.8|8488.8|8481.8|8493.8|8486.8|8485.8|8479.8|99
1652807100000|2022-05-17 17:05:00|8489.8|8480.8|8493.8|8485.8|8494.8|8487.8|8489.8|8480.8|14
1652807400000|2022-05-17 17:10:00|8494.8|8486.8|8496.8|8489.8|8498.8|8492.8|8493.8|8485.8|17
1652807700000|2022-05-17 17:15:00|8498.8|8490.8|8498.8|8491.8|8499.8|8493.8|8497.8|8490.8|10
1652808000000|2022-05-17 17:20:00|8499.8|8492.8|8493.8|8486.8|8499.8|8492.8|8493.8|8485.8|7
1652808300000|2022-05-17 17:25:00|8494.8|8487.8|8492.8|8485.8|8496.8|8489.8|8492.8|8485.8|3
1652808600000|2022-05-17 17:30:00|8493.8|8486.8|8495.8|8488.8|8496.8|8489.8|8493.8|8486.8|7
1652808900000|2022-05-17 17:35:00|8494.8|8487.8|8495.8|8488.8|8496.8|8490.8|8493.8|8485.8|5
1652809200000|2022-05-17 17:40:00|8494.8|8487.8|8495.8|8488.8|8498.8|8490.8|8492.8|8486.8|6
1652809500000|2022-05-17 17:45:00|8494.8|8487.8|8494.8|8487.8|8495.8|8487.8|8490.8|8483.8|12
1652809800000|2022-05-17 17:50:00|8495.8|8486.8|8496.8|8490.8|8497.8|8490.8|8491.8|8484.8|45
1652810100000|2022-05-17 17:55:00|8495.8|8488.8|8492.4|8480.4|8495.8|8490.8|8490.3|8480.4|21
1652810400000|2022-05-17 18:00:00|8492.5|8480.5|8490.1|8478.1|8494.8|8482.8|8485.4|8473.4|0
1652810700000|2022-05-17 18:05:00|8492.3|8480.3|8506.3|8494.3|8508.8|8496.8|8490|8478|0
1652811000000|2022-05-17 18:10:00|8504.1|8492.1|8479.4|8467.4|8504.1|8492.1|8473.7|8461.7|0
1652811300000|2022-05-17 18:15:00|8479.5|8467.5|8478.2|8466.2|8487.3|8475.3|8473.4|8461.4|0
1652811600000|2022-05-17 18:20:00|8478.1|8466.1|8470.2|8458.2|8478.2|8466.2|8455.1|8443.1|0
1652811900000|2022-05-17 18:25:00|8471.3|8459.3|8473.6|8461.6|8482.9|8470.9|8464.4|8452.4|0
1652812200000|2022-05-17 18:30:00|8471.4|8459.4|8464.4|8452.4|8478.4|8466.4|8464.4|8452.4|0
1652812500000|2022-05-17 18:35:00|8463.3|8451.3|8480.8|8468.8|8480.8|8468.8|8459.7|8447.7|0
1652812800000|2022-05-17 18:40:00|8480.9|8468.9|8492.4|8480.4|8494.7|8482.7|8480.8|8468.8|0
1652813100000|2022-05-17 18:45:00|8492.3|8480.3|8507.8|8495.8|8510.1|8498.1|8490.1|8478.1|0
1652813400000|2022-05-17 18:50:00|8508.9|8496.9|8501.9|8489.9|8510.1|8498.1|8500.8|8488.8|0
1652813700000|2022-05-17 18:55:00|8503|8491|8505.2|8493.2|8509.9|8497.9|8498.4|8486.4|0
1652814000000|2022-05-17 19:00:00|8505.3|8493.3|8516.8|8504.8|8519|8507|8503|8491|0
1652814300000|2022-05-17 19:05:00|8514.6|8502.6|8519.5|8507.5|8522|8510|8514.3|8502.3|0
1652814600000|2022-05-17 19:10:00|8519.4|8507.4|8516.5|8504.5|8519.4|8507.4|8512.4|8500.4|0
1652814900000|2022-05-17 19:15:00|8516.4|8504.4|8517.9|8505.9|8520.1|8508.1|8510.9|8498.9|0
1652815200000|2022-05-17 19:20:00|8515.7|8503.7|8515.6|8503.6|8520.3|8508.3|8511.1|8499.1|0
1652815500000|2022-05-17 19:25:00|8515.7|8503.7|8515.7|8503.7|8520.2|8508.2|8513.4|8501.4|0
1652815800000|2022-05-17 19:30:00|8517.9|8505.9|8517.8|8505.8|8522.5|8510.5|8513.2|8501.2|0
1652816100000|2022-05-17 19:35:00|8517.9|8505.9|8513.2|8501.2|8520.2|8508.2|8513.1|8501.1|0
1652816400000|2022-05-17 19:40:00|8513.1|8501.1|8517.7|8505.7|8520.1|8508.1|8508.6|8496.6|0
1652816700000|2022-05-17 19:45:00|8517.6|8505.6|8510.6|8498.6|8517.7|8505.7|8508.2|8496.2|0
1652817000000|2022-05-17 19:50:00|8510.7|8498.7|8513.2|8501.2|8519.9|8507.9|8510.6|8498.6|0
1652817300000|2022-05-17 19:55:00|8513.1|8501.1|8519.2|8507.2|8519.2|8507.2|8510.8|8498.8|0
1652817600000|2022-05-17 20:00:00|8520.3|8508.3|8510.9|8498.9|8520.3|8508.3|8510.5|8498.5|0
1652817900000|2022-05-17 20:05:00|8510.5|8498.5|8520.8|8508.8|8523.4|8511.4|8510.5|8498.5|0
1652818200000|2022-05-17 20:10:00|8521.3|8509.3|8523|8511|8523.4|8511.4|8520.3|8508.3|0
1652818500000|2022-05-17 20:15:00|8522.3|8510.3|8525.3|8513.3|8527.9|8515.9|8522.3|8510.3|0
1652818800000|2022-05-17 20:20:00|8526|8514|8526.4|8514.4|8526.4|8514.4|8524.8|8512.8|0
1652819100000|2022-05-17 20:25:00|8526|8514|8527|8515|8527.1|8515.1|8523.9|8511.9|0
1652819400000|2022-05-17 20:30:00|8526.4|8514.4|8525.8|8513.8|8527|8515|8524.6|8512.6|0
1652819700000|2022-05-17 20:35:00|8525.5|8513.5|8526.2|8514.2|8526.2|8514.2|8524.6|8512.6|0
1652820000000|2022-05-17 20:40:00|8525.8|8513.8|8525.8|8513.8|8526.2|8514.2|8525.8|8513.8|0
1652820300000|2022-05-17 20:45:00|8526.2|8514.2|8526.9|8514.9|8527.4|8515.4|8526.2|8514.2|0
1652820900000|2022-05-17 20:55:00|8526.2|8514.2|8526.9|8514.9|8527.4|8515.4|8525.8|8513.8|0
1652821200000|2022-05-17 21:00:00|8526.7|8514.7|8526.2|8514.2|8526.7|8514.7|8526|8514|0
1652821500000|2022-05-17 21:05:00|8526.4|8514.4|8526.2|8514.2|8526.7|8514.7|8526|8514|0
1652821800000|2022-05-17 21:10:00|8526|8514|8526.7|8514.7|8526.7|8514.7|8526|8514|0
1652822100000|2022-05-17 21:15:00|8526.5|8514.5|8526.7|8514.7|8526.7|8514.7|8526.5|8514.5|0
1652822400000|2022-05-17 21:20:00|8526.9|8514.9|8526.9|8514.9|8526.9|8514.9|8526.7|8514.7|0
1652822700000|2022-05-17 21:25:00|8527.1|8515.1|8526.7|8514.7|8527.4|8515.4|8526.7|8514.7|0
1652823000000|2022-05-17 21:30:00|8526.9|8514.9|8526.9|8514.9|8526.9|8514.9|8526.9|8514.9|0
1652823300000|2022-05-17 21:35:00|8526.7|8514.7|8526.4|8514.4|8527.1|8515.1|8526|8514|0
1652823600000|2022-05-17 21:40:00|8526.5|8514.5|8526.5|8514.5|8526.7|8514.7|8526.4|8514.4|0
1652823900000|2022-05-17 21:45:00|8526.7|8514.7|8526.9|8514.9|8527.1|8515.1|8526.7|8514.7|0
1652824200000|2022-05-17 21:50:00|8526.2|8514.2|8526.9|8514.9|8527.1|8515.1|8526.2|8514.2|0
1652824500000|2022-05-17 21:55:00|8527.4|8515.4|8527.4|8515.4|8527.4|8515.4|8526.5|8514.5|0
1652824800000|2022-05-17 22:00:00|8528|8516|8531.2|8519.2|8532.8|8520.8|8526.2|8514.2|0
1652825100000|2022-05-17 22:05:00|8531|8519|8532.9|8520.9|8535.1|8523.1|8531|8519|0
1652825400000|2022-05-17 22:10:00|8533|8521|8532|8520|8534.5|8522.5|8531.4|8519.4|0
1652825700000|2022-05-17 22:15:00|8532.3|8520.3|8533.4|8521.4|8535.7|8523.7|8530.9|8518.9|0
1652826000000|2022-05-17 22:20:00|8533.2|8521.2|8532.5|8520.5|8533.4|8521.4|8530.9|8518.9|0
1652826300000|2022-05-17 22:25:00|8532|8520|8532.7|8520.7|8533.4|8521.4|8531.4|8519.4|0
1652826600000|2022-05-17 22:30:00|8532.5|8520.5|8534.1|8522.1|8534.5|8522.5|8531.4|8519.4|0
1652826900000|2022-05-17 22:35:00|8533.4|8521.4|8532.9|8520.9|8534|8522|8532.4|8520.4|0
1652827200000|2022-05-17 22:40:00|8532.4|8520.4|8532.4|8520.4|8532.7|8520.7|8530.4|8518.4|0
1652827500000|2022-05-17 22:45:00|8532.9|8520.9|8531.3|8519.3|8534|8522|8531.3|8519.3|0
1652827800000|2022-05-17 22:50:00|8531.1|8519.1|8528.8|8516.8|8532|8520|8528.1|8516.1|0
1652828100000|2022-05-17 22:55:00|8529|8517|8525.8|8513.8|8529|8517|8525.6|8513.6|0
1652828400000|2022-05-17 23:00:00|8526|8514|8525.6|8513.6|8526.7|8514.7|8523.1|8511.1|0
1652828700000|2022-05-17 23:05:00|8525.3|8513.3|8523.1|8511.1|8526.7|8514.7|8522.4|8510.4|0
1652829000000|2022-05-17 23:10:00|8523.3|8511.3|8523.3|8511.3|8526.7|8514.7|8522.4|8510.4|0
1652829300000|2022-05-17 23:15:00|8523.1|8511.1|8523.8|8511.8|8524.4|8512.4|8522.9|8510.9|0
1652829600000|2022-05-17 23:20:00|8524|8512|8524.2|8512.2|8525.8|8513.8|8523.8|8511.8|0
1652829900000|2022-05-17 23:25:00|8524|8512|8523.8|8511.8|8524.2|8512.2|8521.7|8509.7|0
1652830200000|2022-05-17 23:30:00|8523.5|8511.5|8524.2|8512.2|8527|8515|8523.3|8511.3|0
1652830500000|2022-05-17 23:35:00|8524|8512|8516|8504|8524.2|8512.2|8514.9|8502.9|0
1652830800000|2022-05-17 23:40:00|8516.3|8504.3|8517.6|8505.6|8517.6|8505.6|8515.6|8503.6|0
1652831100000|2022-05-17 23:45:00|8518.1|8506.1|8514.9|8502.9|8518.5|8506.5|8514|8502|0
1652831400000|2022-05-17 23:50:00|8515.6|8503.6|8516.5|8504.5|8518.5|8506.5|8514.9|8502.9|0
1652831700000|2022-05-17 23:55:00|8516.3|8504.3|8515.6|8503.6|8517.6|8505.6|8515.6|8503.6|0
1652832000000|2022-05-18 00:00:00|8516|8504|8518.1|8506.1|8519.2|8507.2|8514.4|8502.4|0
1652832300000|2022-05-18 00:05:00|8518.3|8506.3|8521.7|8509.7|8521.7|8509.7|8518.1|8506.1|0
1652832600000|2022-05-18 00:10:00|8522.2|8510.2|8521.7|8509.7|8522.2|8510.2|8519.2|8507.2|0
1652832900000|2022-05-18 00:15:00|8521.3|8509.3|8527.9|8515.9|8527.9|8515.9|8520.6|8508.6|0
1652833200000|2022-05-18 00:20:00|8527.8|8515.8|8527.9|8515.9|8530.1|8518.1|8525.6|8513.6|0
1652833500000|2022-05-18 00:25:00|8527.8|8515.8|8525.6|8513.6|8529|8517|8525.6|8513.6|0
1652833800000|2022-05-18 00:30:00|8524.7|8512.7|8524.4|8512.4|8526.7|8514.7|8523.3|8511.3|0
1652834100000|2022-05-18 00:35:00|8524.8|8512.8|8518.7|8506.7|8525.5|8513.5|8516.5|8504.5|0
1652834400000|2022-05-18 00:40:00|8518.3|8506.3|8516.5|8504.5|8521|8509|8516.5|8504.5|0
1652834700000|2022-05-18 00:45:00|8515.7|8503.7|8514.3|8502.3|8515.7|8503.7|8510.9|8498.9|0
1652835000000|2022-05-18 00:50:00|8513.4|8501.4|8512|8500|8514.3|8502.3|8512|8500|0
1652835300000|2022-05-18 00:55:00|8512.5|8500.5|8510.9|8498.9|8514.3|8502.3|8509.7|8497.7|0
1652835600000|2022-05-18 01:00:00|8511.3|8499.3|8512|8500|8514.3|8502.3|8510.9|8498.9|0
1652835900000|2022-05-18 01:05:00|8512.5|8500.5|8512|8500|8513.2|8501.2|8509.7|8497.7|0
1652836200000|2022-05-18 01:10:00|8511.6|8499.6|8514.3|8502.3|8514.3|8502.3|8509.7|8497.7|0
1652836500000|2022-05-18 01:15:00|8514.2|8502.2|8509.7|8497.7|8514.2|8502.2|8509.7|8497.7|0
1652836800000|2022-05-18 01:20:00|8509.8|8497.8|8509.7|8497.7|8510.9|8498.9|8507.5|8495.5|0
1652837100000|2022-05-18 01:25:00|8510.2|8498.2|8507.5|8495.5|8512|8500|8506.3|8494.3|0
1652837400000|2022-05-18 01:30:00|8507.9|8495.9|8493.9|8481.9|8509.7|8497.7|8491.7|8479.7|0
1652837700000|2022-05-18 01:35:00|8494.3|8482.3|8496.2|8484.2|8497.3|8485.3|8491.7|8479.7|0
1652838000000|2022-05-18 01:40:00|8496.1|8484.1|8487.1|8475.1|8496.2|8484.2|8486|8474|0
1652838300000|2022-05-18 01:45:00|8488|8476|8489.4|8477.4|8489.4|8477.4|8484.9|8472.9|0
1652838600000|2022-05-18 01:50:00|8489.5|8477.5|8489.4|8477.4|8494|8482|8488.3|8476.3|0
1652838900000|2022-05-18 01:55:00|8489.9|8477.9|8498.5|8486.5|8498.5|8486.5|8489.9|8477.9|0
1652839200000|2022-05-18 02:00:00|8499.3|8487.3|8499.6|8487.6|8500.7|8488.7|8496.2|8484.2|0
1652839500000|2022-05-18 02:05:00|8499.2|8487.2|8498.5|8486.5|8499.6|8487.6|8495.1|8483.1|0
1652839800000|2022-05-18 02:10:00|8498.4|8486.4|8494|8482|8498.5|8486.5|8492.8|8480.8|0
1652840100000|2022-05-18 02:15:00|8493.1|8481.1|8496.2|8484.2|8496.2|8484.2|8490.6|8478.6|0
1652840400000|2022-05-18 02:20:00|8495.8|8483.8|8498.5|8486.5|8498.5|8486.5|8494|8482|0
1652840700000|2022-05-18 02:25:00|8498.1|8486.1|8498.5|8486.5|8498.5|8486.5|8496.2|8484.2|0
1652841000000|2022-05-18 02:30:00|8498.1|8486.1|8498.5|8486.5|8498.5|8486.5|8496.2|8484.2|0
1652841300000|2022-05-18 02:35:00|8498.9|8486.9|8500.8|8488.8|8500.8|8488.8|8497.4|8485.4|0
1652841600000|2022-05-18 02:40:00|8499.9|8487.9|8503.1|8491.1|8505.3|8493.3|8498.5|8486.5|0
1652841900000|2022-05-18 02:45:00|8502.2|8490.2|8500.1|8488.1|8503.3|8491.3|8498.8|8486.8|0
1652842200000|2022-05-18 02:50:00|8501.2|8489.2|8502.4|8490.4|8502.4|8490.4|8498.9|8486.9|0
1652842500000|2022-05-18 02:55:00|8502.3|8490.3|8494.5|8482.5|8502.3|8490.3|8494.5|8482.5|0
1652842800000|2022-05-18 03:00:00|8495|8483|8496.5|8484.5|8498.7|8486.7|8495|8483|0
1652843100000|2022-05-18 03:05:00|8496.4|8484.4|8494.2|8482.2|8496.5|8484.5|8494.2|8482.2|0
1652843400000|2022-05-18 03:10:00|8494.1|8482.1|8489.7|8477.7|8494.1|8482.1|8489.6|8477.6|0
1652843700000|2022-05-18 03:15:00|8492.2|8480.2|8489.9|8477.9|8492.2|8480.2|8489.9|8477.9|0
1652844000000|2022-05-18 03:20:00|8488.8|8476.8|8487.7|8475.7|8489.9|8477.9|8487.6|8475.6|0
1652844300000|2022-05-18 03:25:00|8489.9|8477.9|8488.8|8476.8|8489.9|8477.9|8487.6|8475.6|0
1652844600000|2022-05-18 03:30:00|8488.9|8476.9|8487.4|8475.4|8489.6|8477.6|8487.4|8475.4|0
1652844900000|2022-05-18 03:35:00|8486.5|8474.5|8472.4|8460.4|8486.5|8474.5|8467.9|8455.9|0
1652845200000|2022-05-18 03:40:00|8472|8460|8474.6|8462.6|8474.7|8462.7|8470.1|8458.1|0
1652845500000|2022-05-18 03:45:00|8474.2|8462.2|8479.2|8467.2|8479.2|8467.2|8472.4|8460.4|0
1652845800000|2022-05-18 03:50:00|8479.7|8467.7|8481.5|8469.5|8481.5|8469.5|8478.1|8466.1|0
1652846100000|2022-05-18 03:55:00|8481.9|8469.9|8481.5|8469.5|8483.8|8471.8|8481.5|8469.5|0
1652846400000|2022-05-18 04:00:00|8482.4|8470.4|8486|8474|8488.3|8476.3|8482.4|8470.4|0
1652846700000|2022-05-18 04:05:00|8485.6|8473.6|8483.8|8471.8|8486.1|8474.1|8483.8|8471.8|0
1652847000000|2022-05-18 04:10:00|8484|8472|8482.9|8470.9|8484|8472|8481.8|8469.8|0
1652847300000|2022-05-18 04:15:00|8483.3|8471.3|8481.8|8469.8|8484|8472|8479.5|8467.5|0
1652847600000|2022-05-18 04:20:00|8482.2|8470.2|8486.3|8474.3|8487.4|8475.4|8481.8|8469.8|0
1652847900000|2022-05-18 04:25:00|8486.7|8474.7|8488.5|8476.5|8488.5|8476.5|8486.3|8474.3|0
1652848200000|2022-05-18 04:30:00|8486.5|8474.5|8483.1|8471.1|8488.7|8476.7|8481.9|8469.9|0
1652848500000|2022-05-18 04:35:00|8484.2|8472.2|8481.9|8469.9|8484.2|8472.2|8481.9|8469.9|0
1652848800000|2022-05-18 04:40:00|8482|8470|8481.9|8469.9|8484.2|8472.2|8481.9|8469.9|0
1652849100000|2022-05-18 04:45:00|8480.9|8468.9|8475|8463|8480.9|8468.9|8474.9|8462.9|0
1652849400000|2022-05-18 04:50:00|8475.4|8463.4|8481.7|8469.7|8481.7|8469.7|8475|8463|0
1652849700000|2022-05-18 04:55:00|8482.1|8470.1|8482.9|8470.9|8484.1|8472.1|8481.8|8469.8|0
1652850000000|2022-05-18 05:00:00|8484.2|8472.2|8488.7|8476.7|8488.8|8476.8|8483.1|8471.1|0
1652850300000|2022-05-18 05:05:00|8488.8|8476.8|8493.2|8481.2|8495.6|8483.6|8488.8|8476.8|0
1652850600000|2022-05-18 05:10:00|8493.3|8481.3|8495.4|8483.4|8495.5|8483.5|8493.2|8481.2|0
1652850900000|2022-05-18 05:15:00|8494.9|8482.9|8494.3|8482.3|8495.4|8483.4|8493.1|8481.1|0
1652851200000|2022-05-18 05:20:00|8493.9|8481.9|8490.9|8478.9|8495.4|8483.4|8488.6|8476.6|0
1652851500000|2022-05-18 05:25:00|8490.8|8478.8|8490.9|8478.9|8493.1|8481.1|8488.6|8476.6|0
1652851800000|2022-05-18 05:30:00|8490.8|8478.8|8492.2|8480.2|8495.4|8483.4|8488.6|8476.6|0
1652852100000|2022-05-18 05:35:00|8492.6|8480.6|8492.3|8480.3|8494.4|8482.4|8492.2|8480.2|0
1652852400000|2022-05-18 05:40:00|8492.2|8480.2|8494.6|8482.6|8494.6|8482.6|8492.2|8480.2|0
1652852700000|2022-05-18 05:45:00|8495.8|8483.8|8497|8485|8497|8485|8492.5|8480.5|0
1652853000000|2022-05-18 05:50:00|8495.9|8483.9|8499.3|8487.3|8502.7|8490.7|8493.6|8481.6|0
1652853300000|2022-05-18 05:55:00|8499.4|8487.4|8497.2|8485.2|8501.7|8489.7|8497.1|8485.1|0
1652853600000|2022-05-18 06:00:00|8499.4|8487.4|8508.3|8503.3|8508.8|8503.8|8492.7|8480.7|44
1652853900000|2022-05-18 06:05:00|8508.8|8503.8|8500.8|8495.8|8508.8|8503.8|8499.3|8494.3|11
1652854200000|2022-05-18 06:10:00|8500.3|8495.3|8493.3|8488.3|8500.3|8495.3|8489.8|8484.8|26
1652854500000|2022-05-18 06:15:00|8495.3|8490.3|8497.3|8492.3|8500.8|8495.8|8493.8|8488.8|55
1652854800000|2022-05-18 06:20:00|8496.8|8491.8|8497.3|8492.3|8501.8|8496.8|8496.3|8491.3|44
1652855100000|2022-05-18 06:25:00|8496.8|8491.8|8500.3|8495.3|8500.3|8495.3|8495.3|8490.3|9
1652855400000|2022-05-18 06:30:00|8499.8|8494.8|8494.8|8489.8|8499.8|8494.8|8494.3|8489.3|11
1652855700000|2022-05-18 06:35:00|8494.3|8489.3|8496.8|8491.8|8496.8|8491.8|8491.8|8486.8|20
1652856000000|2022-05-18 06:40:00|8496.3|8491.3|8497.3|8492.3|8499.3|8494.3|8493.8|8488.8|33
1652856300000|2022-05-18 06:45:00|8496.8|8491.8|8498.8|8493.8|8498.8|8493.8|8493.8|8488.8|3
1652856600000|2022-05-18 06:50:00|8497.3|8492.3|8497.3|8492.3|8498.8|8493.8|8495.3|8490.3|7
1652856900000|2022-05-18 06:55:00|8496.8|8491.8|8499.3|8494.3|8500.3|8495.3|8493.3|8488.3|82
1652857200000|2022-05-18 07:00:00|8501.3|8496.3|8523.3|8518.3|8527.8|8522.8|8497.3|8492.3|1977
1652857500000|2022-05-18 07:05:00|8524.3|8519.3|8536.3|8531.3|8540.8|8535.8|8523.8|8518.8|1488
1652857800000|2022-05-18 07:10:00|8536.8|8531.8|8522.3|8517.3|8537.3|8532.3|8517.8|8512.8|379
1652858100000|2022-05-18 07:15:00|8521.8|8516.8|8518.8|8513.8|8525.8|8520.8|8517.3|8512.3|334
1652858400000|2022-05-18 07:20:00|8519.3|8514.3|8529.3|8524.3|8537.3|8532.3|8518.8|8513.8|211
1652858700000|2022-05-18 07:25:00|8528.8|8523.8|8520.8|8515.8|8528.8|8523.8|8517.3|8512.3|775
1652859000000|2022-05-18 07:30:00|8520.3|8515.3|8511.3|8506.3|8520.3|8515.3|8507.3|8502.3|852
1652859300000|2022-05-18 07:35:00|8510.8|8505.8|8510.3|8505.3|8517.3|8512.3|8509.8|8504.8|89
1652859600000|2022-05-18 07:40:00|8511.7|8506.7|8510.2|8505.2|8513.7|8508.7|8507.7|8502.7|2264
1652859900000|2022-05-18 07:45:00|8510.7|8505.7|8518.7|8513.7|8522.7|8517.7|8509.7|8504.7|163
1652860200000|2022-05-18 07:50:00|8519.2|8514.2|8511.2|8506.2|8519.7|8514.7|8509.7|8504.7|1173
1652860500000|2022-05-18 07:55:00|8511.7|8506.7|8511.7|8506.7|8513.2|8508.2|8508.2|8503.2|313
1652860800000|2022-05-18 08:00:00|8511.2|8506.2|8517.2|8512.2|8523.2|8518.2|8509.7|8504.7|289
1652861100000|2022-05-18 08:05:00|8516.7|8511.7|8513.7|8508.7|8518.7|8513.7|8510.7|8505.7|81
1652861400000|2022-05-18 08:10:00|8514.2|8509.2|8514.2|8509.2|8516.7|8511.7|8511.7|8506.7|45
1652861700000|2022-05-18 08:15:00|8513.7|8508.7|8517.2|8512.2|8520.2|8515.2|8513.2|8508.2|290
1652862000000|2022-05-18 08:20:00|8516.7|8511.7|8508.7|8503.7|8517.2|8512.2|8506.7|8501.7|361
1652862300000|2022-05-18 08:25:00|8509.2|8504.2|8516.7|8511.7|8516.7|8511.7|8506.2|8501.2|1004
1652862600000|2022-05-18 08:30:00|8517.2|8512.2|8511.7|8506.7|8519.2|8514.2|8511.2|8506.2|903
1652862900000|2022-05-18 08:35:00|8512.2|8507.2|8512.2|8507.2|8515.7|8510.7|8510.7|8505.7|605
1652863200000|2022-05-18 08:40:00|8512.7|8507.7|8514.7|8509.7|8515.7|8510.7|8511.7|8506.7|117
1652863500000|2022-05-18 08:45:00|8514.2|8509.2|8512.7|8507.7|8516.7|8511.7|8511.7|8506.7|746
1652863800000|2022-05-18 08:50:00|8512.2|8507.2|8515.2|8510.2|8518.7|8513.7|8511.7|8506.7|50
1652864100000|2022-05-18 08:55:00|8515.7|8510.7|8521.2|8516.2|8521.7|8516.7|8515.2|8510.2|196
1652864400000|2022-05-18 09:00:00|8520.7|8515.7|8518.2|8513.2|8521.7|8516.7|8515.7|8510.7|53
1652864700000|2022-05-18 09:05:00|8518.7|8513.7|8521.7|8516.7|8521.7|8516.7|8516.7|8511.7|193
1652865000000|2022-05-18 09:10:00|8522.7|8517.7|8523.2|8518.2|8525.7|8520.7|8521.7|8516.7|108
1652865300000|2022-05-18 09:15:00|8523.7|8518.7|8517.7|8512.7|8523.7|8518.7|8514.7|8509.7|75
1652865600000|2022-05-18 09:20:00|8518.7|8513.7|8518.7|8513.7|8523.2|8518.2|8517.7|8512.7|395
1652865900000|2022-05-18 09:25:00|8518.2|8513.2|8512.2|8507.2|8520.7|8515.7|8510.7|8505.7|157
1652866200000|2022-05-18 09:30:00|8511.7|8506.7|8512.7|8507.7|8514.7|8509.7|8508.7|8503.7|159
1652866500000|2022-05-18 09:35:00|8512.2|8507.2|8512.2|8507.2|8515.2|8510.2|8510.2|8505.2|96
1652866800000|2022-05-18 09:40:00|8512.7|8507.7|8519.7|8514.7|8519.7|8514.7|8510.7|8505.7|105
1652867100000|2022-05-18 09:45:00|8520.2|8515.2|8525.7|8520.7|8526.7|8521.7|8519.7|8514.7|181
1652867400000|2022-05-18 09:50:00|8526.2|8521.2|8531.7|8526.7|8534.7|8529.7|8526.2|8521.2|158
1652867700000|2022-05-18 09:55:00|8532.2|8527.2|8539.7|8534.7|8541.2|8536.2|8531.2|8526.2|198
1652868000000|2022-05-18 10:00:00|8540.2|8535.2|8537.7|8532.7|8543.7|8538.7|8534.7|8529.7|244
1652868300000|2022-05-18 10:05:00|8538.2|8533.2|8542.7|8537.7|8544.2|8539.2|8536.7|8531.7|332
1652868600000|2022-05-18 10:10:00|8543.2|8538.2|8543.2|8538.2|8544.2|8539.2|8540.7|8535.7|78
1652868900000|2022-05-18 10:15:00|8542.7|8537.7|8543.7|8538.7|8547.2|8542.2|8541.7|8536.7|242
1652869200000|2022-05-18 10:20:00|8543.2|8538.2|8546.7|8541.7|8548.7|8543.7|8543.2|8538.2|81
1652869500000|2022-05-18 10:25:00|8546.2|8541.2|8549.2|8544.2|8549.7|8544.7|8545.7|8540.7|108
1652869800000|2022-05-18 10:30:00|8548.7|8543.7|8541.2|8536.2|8549.2|8544.2|8541.2|8536.2|58
1652870100000|2022-05-18 10:35:00|8540.7|8535.7|8534.2|8529.2|8542.7|8537.7|8532.2|8527.2|77
1652870400000|2022-05-18 10:40:00|8533.7|8528.7|8534.7|8529.7|8535.7|8530.7|8531.7|8526.7|84
1652870700000|2022-05-18 10:45:00|8534.2|8529.2|8527.7|8522.7|8535.7|8530.7|8527.7|8522.7|96
1652871000000|2022-05-18 10:50:00|8526.7|8521.7|8524.7|8519.7|8527.7|8522.7|8523.2|8518.2|264
1652871300000|2022-05-18 10:55:00|8524.2|8519.2|8518.7|8513.7|8525.7|8520.7|8518.2|8513.2|583
1652871600000|2022-05-18 11:00:00|8519.2|8514.2|8514.7|8509.7|8519.7|8514.7|8512.7|8507.7|812
1652871900000|2022-05-18 11:05:00|8514.2|8509.2|8511.7|8506.7|8515.2|8510.2|8509.7|8504.7|101
1652872200000|2022-05-18 11:10:00|8511.2|8506.2|8506.2|8501.2|8513.7|8508.7|8504.7|8499.7|179
1652872500000|2022-05-18 11:15:00|8506.7|8501.7|8498.2|8493.2|8508.2|8503.2|8493.7|8488.7|293
1652872800000|2022-05-18 11:20:00|8497.7|8492.7|8494.7|8489.7|8497.7|8492.7|8491.7|8486.7|134
1652873100000|2022-05-18 11:25:00|8494.2|8489.2|8497.7|8492.7|8498.7|8493.7|8492.7|8487.7|1562
1652873400000|2022-05-18 11:30:00|8498.2|8493.2|8502.7|8497.7|8503.7|8498.7|8496.2|8491.2|91
1652873700000|2022-05-18 11:35:00|8502.2|8497.2|8500.7|8495.7|8504.7|8499.7|8499.2|8494.2|65
1652874000000|2022-05-18 11:40:00|8499.9|8494.9|8501.9|8496.9|8504.9|8499.9|8496.4|8491.4|113
1652874300000|2022-05-18 11:45:00|8502.4|8497.4|8506.4|8501.4|8506.4|8501.4|8499.4|8494.4|525
1652874600000|2022-05-18 11:50:00|8506.9|8501.9|8507.9|8502.9|8509.9|8504.9|8504.4|8499.4|73
1652874900000|2022-05-18 11:55:00|8507.4|8502.4|8508.4|8503.4|8509.9|8504.9|8505.4|8500.4|77
1652875200000|2022-05-18 12:00:00|8507.9|8502.9|8507.9|8502.9|8508.4|8503.4|8504.4|8499.4|148
1652875500000|2022-05-18 12:05:00|8508.4|8503.4|8510.4|8505.4|8512.4|8507.4|8504.9|8499.9|49
1652875800000|2022-05-18 12:10:00|8510.9|8505.9|8510.9|8505.9|8510.9|8505.9|8505.4|8500.4|240
1652876100000|2022-05-18 12:15:00|8510.4|8505.4|8521.4|8516.4|8521.4|8516.4|8509.9|8504.9|167
1652876400000|2022-05-18 12:20:00|8520.9|8515.9|8522.9|8517.9|8523.9|8518.9|8520.4|8515.4|113
1652876700000|2022-05-18 12:25:00|8522.4|8517.4|8527.4|8522.4|8528.9|8523.9|8521.9|8516.9|94
1652877000000|2022-05-18 12:30:00|8526.9|8521.9|8523.9|8518.9|8527.4|8522.4|8521.9|8516.9|106
1652877300000|2022-05-18 12:35:00|8524.4|8519.4|8510.4|8505.4|8525.9|8520.9|8509.9|8504.9|170
1652877600000|2022-05-18 12:40:00|8510.9|8505.9|8502.4|8497.4|8514.4|8509.4|8499.9|8494.9|118
1652877900000|2022-05-18 12:45:00|8502.9|8497.9|8499.4|8494.4|8505.9|8500.9|8499.4|8494.4|76
1652878200000|2022-05-18 12:50:00|8498.9|8493.9|8497.9|8492.9|8502.9|8497.9|8495.4|8490.4|165
1652878500000|2022-05-18 12:55:00|8497.4|8492.4|8495.4|8490.4|8499.9|8494.9|8493.9|8488.9|59
1652878800000|2022-05-18 13:00:00|8495.9|8490.9|8499.9|8494.9|8503.9|8498.9|8493.9|8488.9|105
1652879100000|2022-05-18 13:05:00|8499.4|8494.4|8490.4|8485.4|8500.4|8495.4|8488.9|8483.9|95
1652879400000|2022-05-18 13:10:00|8490.9|8485.9|8494.4|8489.4|8494.4|8489.4|8490.4|8485.4|60
1652879700000|2022-05-18 13:15:00|8493.9|8488.9|8491.4|8486.4|8495.9|8490.9|8491.4|8486.4|71
1652880000000|2022-05-18 13:20:00|8491.9|8486.9|8492.4|8487.4|8494.9|8489.9|8489.4|8484.4|230
1652880300000|2022-05-18 13:25:00|8492.9|8487.9|8494.4|8489.4|8499.4|8494.4|8492.9|8487.9|34
1652880600000|2022-05-18 13:30:00|8495.4|8490.4|8496.9|8491.9|8498.4|8493.4|8490.9|8485.9|76
1652880900000|2022-05-18 13:35:00|8496.4|8491.4|8490.4|8485.4|8503.9|8498.9|8486.4|8481.4|144
1652881200000|2022-05-18 13:40:00|8489.9|8484.9|8486.9|8481.9|8493.4|8488.4|8481.4|8476.4|140
1652881500000|2022-05-18 13:45:00|8487.4|8482.4|8497.9|8492.9|8500.4|8495.4|8486.4|8481.4|109
1652881800000|2022-05-18 13:50:00|8498.9|8493.9|8489.9|8484.9|8498.9|8493.9|8486.9|8481.9|128
1652882100000|2022-05-18 13:55:00|8490.4|8485.4|8479.9|8474.9|8491.4|8486.4|8477.4|8472.4|438
1652882400000|2022-05-18 14:00:00|8480.4|8475.4|8493.9|8488.9|8496.9|8491.9|8478.9|8473.9|216
1652882700000|2022-05-18 14:05:00|8493.4|8488.4|8491.9|8486.9|8498.4|8493.4|8489.4|8484.4|232
1652883000000|2022-05-18 14:10:00|8491.4|8486.4|8495.9|8490.9|8496.4|8491.4|8486.4|8481.4|115
1652883300000|2022-05-18 14:15:00|8495.4|8490.4|8491.9|8486.9|8497.9|8492.9|8488.9|8483.9|87
1652883600000|2022-05-18 14:20:00|8491.4|8486.4|8488.4|8483.4|8496.4|8491.4|8486.9|8481.9|104
1652883900000|2022-05-18 14:25:00|8487.9|8482.9|8484.4|8479.4|8493.9|8488.9|8483.9|8478.9|74
1652884200000|2022-05-18 14:30:00|8483.9|8478.9|8489.4|8484.4|8492.9|8487.9|8479.4|8474.4|169
1652884500000|2022-05-18 14:35:00|8488.9|8483.9|8491.4|8486.4|8491.4|8486.4|8483.9|8478.9|122
1652884800000|2022-05-18 14:40:00|8490.9|8485.9|8493.4|8488.4|8494.9|8489.9|8488.9|8483.9|70
1652885100000|2022-05-18 14:45:00|8492.9|8487.9|8501.4|8496.4|8502.9|8497.9|8485.9|8480.9|322
1652885400000|2022-05-18 14:50:00|8500.9|8495.9|8502.4|8497.4|8504.4|8499.4|8497.9|8492.9|94
1652885700000|2022-05-18 14:55:00|8501.9|8496.9|8505.4|8500.4|8505.4|8500.4|8499.4|8494.4|160
1652886000000|2022-05-18 15:00:00|8504.9|8499.9|8499.9|8494.9|8504.9|8499.9|8496.9|8491.9|171
1652886300000|2022-05-18 15:05:00|8499.4|8494.4|8492.9|8487.9|8501.4|8496.4|8490.9|8485.9|761
1652886600000|2022-05-18 15:10:00|8492.4|8487.4|8488.4|8483.4|8493.4|8488.4|8488.4|8483.4|120
1652886900000|2022-05-18 15:15:00|8487.9|8482.9|8478.4|8473.4|8488.4|8483.4|8478.4|8473.4|212
1652887200000|2022-05-18 15:20:00|8478.9|8473.9|8469.4|8464.4|8478.9|8473.9|8466.4|8461.4|240
1652887500000|2022-05-18 15:25:00|8469.9|8464.9|8461.4|8456.4|8470.4|8465.4|8457.9|8452.9|594
1652887800000|2022-05-18 15:30:00|8461.9|8455.9|8477.9|8470.9|8477.9|8470.9|8453.9|8446.9|777
1652888100000|2022-05-18 15:35:00|8476.9|8469.9|8475.9|8468.9|8477.9|8471.9|8468.9|8461.9|299
1652888400000|2022-05-18 15:40:00|8474.9|8467.9|8476.9|8470.9|8479.9|8473.9|8471.9|8465.9|81
1652888700000|2022-05-18 15:45:00|8475.9|8469.9|8469.9|8462.9|8477.9|8470.9|8468.9|8462.9|47
1652889000000|2022-05-18 15:50:00|8468.9|8461.9|8459.9|8453.9|8469.9|8463.9|8459.9|8452.9|77
1652889300000|2022-05-18 15:55:00|8458.9|8452.9|8450.9|8444.9|8460.9|8453.9|8450.9|8444.9|126
1652889600000|2022-05-18 16:00:00|8451.9|8443.9|8449.9|8443.9|8452.9|8445.9|8447.9|8440.9|37
1652889900000|2022-05-18 16:05:00|8448.9|8442.9|8444.9|8438.9|8449.9|8442.9|8442.9|8436.9|17
1652890200000|2022-05-18 16:10:00|8443.9|8437.9|8448.9|8441.9|8449.9|8443.9|8442.9|8435.9|18
1652890500000|2022-05-18 16:15:00|8449.9|8442.9|8454.9|8447.9|8456.9|8449.9|8449.9|8441.9|23
1652890800000|2022-05-18 16:20:00|8455.9|8448.9|8443.9|8436.9|8455.9|8449.9|8441.9|8435.9|26
1652891100000|2022-05-18 16:25:00|8444.9|8437.9|8445.9|8438.9|8446.9|8439.9|8442.9|8435.9|18
1652891400000|2022-05-18 16:30:00|8446.9|8439.9|8449.9|8442.9|8450.9|8443.9|8441.9|8435.9|9
1652891700000|2022-05-18 16:35:00|8450.9|8443.9|8451.9|8444.9|8452.9|8446.9|8447.9|8441.9|23
1652892000000|2022-05-18 16:40:00|8450.9|8443.9|8447.9|8441.9|8451.9|8444.9|8446.9|8439.9|46
1652892300000|2022-05-18 16:45:00|8446.9|8440.9|8457.9|8450.9|8457.9|8450.9|8445.9|8439.9|19
1652892600000|2022-05-18 16:50:00|8456.9|8449.9|8462.9|8455.9|8463.9|8456.9|8456.9|8449.9|15
1652892900000|2022-05-18 16:55:00|8463.9|8456.9|8467.9|8460.9|8467.9|8460.9|8458.9|8451.9|15
1652893200000|2022-05-18 17:00:00|8465.9|8458.9|8455.9|8448.9|8465.9|8458.9|8454.9|8447.9|10
1652893500000|2022-05-18 17:05:00|8454.9|8446.9|8443.9|8436.9|8454.9|8446.9|8441.9|8434.9|12
1652893800000|2022-05-18 17:10:00|8442.9|8435.9|8443.9|8436.9|8444.9|8437.9|8440.9|8434.9|18
1652894100000|2022-05-18 17:15:00|8442.9|8435.9|8438.9|8430.9|8442.9|8435.9|8438.9|8429.9|36
1652894400000|2022-05-18 17:20:00|8439.9|8431.9|8442.9|8434.9|8446.9|8438.9|8437.9|8431.9|10
1652894700000|2022-05-18 17:25:00|8443.9|8435.9|8447.9|8438.9|8447.9|8439.9|8443.9|8434.9|3
1652895000000|2022-05-18 17:30:00|8445.9|8437.9|8446.9|8437.9|8447.9|8440.9|8442.9|8434.9|12
1652895300000|2022-05-18 17:35:00|8448.9|8439.9|8444.9|8436.9|8448.9|8439.9|8440.9|8434.9|24
1652895600000|2022-05-18 17:40:00|8443.9|8435.9|8435.9|8428.9|8443.9|8435.9|8434.9|8428.9|9
1652895900000|2022-05-18 17:45:00|8436.9|8425.9|8431.9|8422.9|8436.9|8428.9|8429.9|8421.9|20
1652896200000|2022-05-18 17:50:00|8432.9|8423.9|8432.9|8422.9|8433.9|8425.9|8426.9|8417.9|73
1652896500000|2022-05-18 17:55:00|8431.9|8420.9|8435.7|8423.7|8435.7|8424.9|8422.9|8414.9|28
1652896800000|2022-05-18 18:00:00|8433.4|8421.4|8435.8|8423.8|8438.2|8426.2|8430.9|8418.9|0
1652897100000|2022-05-18 18:05:00|8438|8426|8435.8|8423.8|8438.1|8426.1|8428.7|8416.7|0
1652897400000|2022-05-18 18:10:00|8437|8425|8431.1|8419.1|8440.5|8428.5|8428.7|8416.7|0
1652897700000|2022-05-18 18:15:00|8433.4|8421.4|8436.1|8424.1|8440.7|8428.7|8426.3|8414.3|0
1652898000000|2022-05-18 18:20:00|8436|8424|8439.1|8427.1|8445.2|8433.2|8431.3|8419.3|0
1652898300000|2022-05-18 18:25:00|8441.4|8429.4|8442.3|8430.3|8445.7|8433.7|8439.9|8427.9|0
1652898600000|2022-05-18 18:30:00|8443.4|8431.4|8425.9|8413.9|8445.8|8433.8|8425.8|8413.8|0
1652898900000|2022-05-18 18:35:00|8425.8|8413.8|8423.4|8411.4|8428.1|8416.1|8416.5|8404.5|0
1652899200000|2022-05-18 18:40:00|8423.3|8411.3|8421.1|8409.1|8430.4|8418.4|8418.7|8406.7|0
1652899500000|2022-05-18 18:45:00|8421|8409|8424.8|8412.8|8428.4|8416.4|8409.4|8397.4|0
1652899800000|2022-05-18 18:50:00|8423.7|8411.7|8418.9|8406.9|8428.4|8416.4|8416.5|8404.5|0
1652900100000|2022-05-18 18:55:00|8421.2|8409.2|8414.2|8402.2|8425.9|8413.9|8409.6|8397.6|0
1652900400000|2022-05-18 19:00:00|8414.1|8402.1|8416.5|8404.5|8423.6|8411.6|8411.9|8399.9|0
1652900700000|2022-05-18 19:05:00|8416.4|8404.4|8418.7|8406.7|8428.2|8416.2|8416.4|8404.4|0
1652901000000|2022-05-18 19:10:00|8418.8|8406.8|8418.5|8406.5|8425.8|8413.8|8416.3|8404.3|0
1652901300000|2022-05-18 19:15:00|8417.4|8405.4|8421.6|8409.6|8426.3|8414.3|8417.4|8405.4|0
1652901600000|2022-05-18 19:20:00|8421.5|8409.5|8412.1|8400.1|8426.3|8414.3|8409.7|8397.7|0
1652901900000|2022-05-18 19:25:00|8412|8400|8407.6|8395.6|8412.2|8400.2|8405.2|8393.2|0
1652902200000|2022-05-18 19:30:00|8407.5|8395.5|8409.8|8397.8|8412.3|8400.3|8407.5|8395.5|0
1652902500000|2022-05-18 19:35:00|8408.7|8396.7|8430.9|8418.9|8435.7|8423.7|8407.5|8395.5|0
1652902800000|2022-05-18 19:40:00|8431|8419|8419.1|8407.1|8435.6|8423.6|8416.7|8404.7|0
1652903100000|2022-05-18 19:45:00|8419.2|8407.2|8410|8398|8423.9|8411.9|8405.3|8393.3|0
1652903400000|2022-05-18 19:50:00|8412.2|8400.2|8405.2|8393.2|8421.8|8409.8|8405.1|8393.1|0
1652903700000|2022-05-18 19:55:00|8405.3|8393.3|8415.2|8403.2|8417.3|8405.3|8405.3|8393.3|0
1652904000000|2022-05-18 20:00:00|8418.3|8406.3|8397.5|8385.5|8422|8410|8391.4|8379.4|0
1652904300000|2022-05-18 20:05:00|8398.4|8386.4|8385.3|8373.3|8398.4|8386.4|8381.6|8369.6|0
1652904600000|2022-05-18 20:10:00|8386.4|8374.4|8391.5|8379.5|8395.2|8383.2|8381.6|8369.6|0
1652904900000|2022-05-18 20:15:00|8392|8380|8388|8376|8394.9|8382.9|8384.7|8372.7|0
1652905200000|2022-05-18 20:20:00|8387.3|8375.3|8388.3|8376.3|8388.3|8376.3|8385.1|8373.1|0
1652905500000|2022-05-18 20:25:00|8387.8|8375.8|8389|8377|8389.5|8377.5|8384.1|8372.1|0
1652905800000|2022-05-18 20:30:00|8389.2|8377.2|8392.2|8380.2|8393.2|8381.2|8387.6|8375.6|0
1652906100000|2022-05-18 20:35:00|8391.8|8379.8|8389.5|8377.5|8393.2|8381.2|8387.1|8375.1|0
1652906400000|2022-05-18 20:40:00|8389.4|8377.4|8392.2|8380.2|8393.8|8381.8|8388.3|8376.3|0
1652906700000|2022-05-18 20:45:00|8392.7|8380.7|8400.8|8388.8|8401.2|8389.2|8391.5|8379.5|0
1652907000000|2022-05-18 20:50:00|8401|8389|8404.2|8392.2|8404.9|8392.9|8396.9|8384.9|0
1652907300000|2022-05-18 20:55:00|8404|8392|8402.2|8390.2|8406.3|8394.3|8398.5|8386.5|0
1652907600000|2022-05-18 21:00:00|8401.7|8389.7|8402.7|8390.7|8402.7|8390.7|8401.1|8389.1|0
1652907900000|2022-05-18 21:05:00|8402.4|8390.4|8403.6|8391.6|8404.3|8392.3|8402|8390|0
1652908200000|2022-05-18 21:10:00|8403.4|8391.4|8402.7|8390.7|8403.4|8391.4|8402|8390|0
1652908500000|2022-05-18 21:15:00|8402.4|8390.4|8402.3|8390.3|8403.8|8391.8|8402.3|8390.3|0
1652908800000|2022-05-18 21:20:00|8402.2|8390.2|8404.1|8392.1|8404.1|8392.1|8401.8|8389.8|0
1652909100000|2022-05-18 21:25:00|8403.9|8391.9|8403.9|8391.9|8403.9|8391.9|8403.4|8391.4|0
1652909400000|2022-05-18 21:30:00|8403.6|8391.6|8403.9|8391.9|8403.9|8391.9|8403.6|8391.6|0
1652909700000|2022-05-18 21:35:00|8403.6|8391.6|8403.6|8391.6|8403.6|8391.6|8403.4|8391.4|0
1652910000000|2022-05-18 21:40:00|8403.7|8391.7|8403.4|8391.4|8404.1|8392.1|8403|8391|0
1652910300000|2022-05-18 21:45:00|8403.9|8391.9|8404.1|8392.1|8404.1|8392.1|8403.9|8391.9|0
1652910600000|2022-05-18 21:50:00|8403.6|8391.6|8404.6|8392.6|8404.6|8392.6|8403.6|8391.6|0
1652910900000|2022-05-18 21:55:00|8404.8|8392.8|8405.7|8393.7|8408|8396|8404.6|8392.6|0
1652911200000|2022-05-18 22:00:00|8405.8|8393.8|8401|8389|8411.4|8399.4|8401|8389|0
1652911500000|2022-05-18 22:05:00|8401.1|8389.1|8402.4|8390.4|8402.9|8390.9|8397.1|8385.1|0
1652911800000|2022-05-18 22:10:00|8402.5|8390.5|8406.6|8394.6|8407.7|8395.7|8400.4|8388.4|0
1652912100000|2022-05-18 22:15:00|8407.1|8395.1|8409.8|8397.8|8412.6|8400.6|8402.4|8390.4|0
1652912400000|2022-05-18 22:20:00|8410.5|8398.5|8408.4|8396.4|8412.1|8400.1|8407.3|8395.3|0
1652912700000|2022-05-18 22:25:00|8408.5|8396.5|8397.1|8385.1|8410.1|8398.1|8396.4|8384.4|0
1652913000000|2022-05-18 22:30:00|8397.3|8385.3|8406.1|8394.1|8407.7|8395.7|8397.1|8385.1|0
1652913300000|2022-05-18 22:35:00|8406.6|8394.6|8407.3|8395.3|8410.5|8398.5|8405.7|8393.7|0
1652913600000|2022-05-18 22:40:00|8407.5|8395.5|8409.8|8397.8|8410.5|8398.5|8407.3|8395.3|0
1652913900000|2022-05-18 22:45:00|8409.6|8397.6|8407.3|8395.3|8409.8|8397.8|8405.7|8393.7|0
1652914200000|2022-05-18 22:50:00|8406.6|8394.6|8402.9|8390.9|8407.1|8395.1|8402|8390|0
1652914500000|2022-05-18 22:55:00|8403.6|8391.6|8407.3|8395.3|8410.1|8398.1|8403.6|8391.6|0
1652914800000|2022-05-18 23:00:00|8407.5|8395.5|8406.6|8394.6|8409.1|8397.1|8405.4|8393.4|0
1652915100000|2022-05-18 23:05:00|8407.1|8395.1|8402.4|8390.4|8409.4|8397.4|8402.4|8390.4|0
1652915400000|2022-05-18 23:10:00|8402|8390|8393.2|8381.2|8402|8390|8391.8|8379.8|0
1652915700000|2022-05-18 23:15:00|8392.7|8380.7|8390.5|8378.5|8395.4|8383.4|8388.9|8376.9|0
1652916000000|2022-05-18 23:20:00|8390.8|8378.8|8394.3|8382.3|8394.7|8382.7|8388.9|8376.9|0
1652916300000|2022-05-18 23:25:00|8394.6|8382.6|8392.7|8380.7|8394.8|8382.8|8390.9|8378.9|0
1652916600000|2022-05-18 23:30:00|8392.3|8380.3|8391.8|8379.8|8397.1|8385.1|8391.3|8379.3|0
1652916900000|2022-05-18 23:35:00|8392.3|8380.3|8372.9|8360.9|8393|8381|8369.9|8357.9|0
1652917200000|2022-05-18 23:40:00|8372.5|8360.5|8376.2|8364.2|8377.3|8365.3|8367.1|8355.1|0
1652917500000|2022-05-18 23:45:00|8375.9|8363.9|8372.4|8360.4|8378.4|8366.4|8369.8|8357.8|0
1652917800000|2022-05-18 23:50:00|8372.3|8360.3|8371.9|8359.9|8374.2|8362.2|8369.8|8357.8|0
1652918100000|2022-05-18 23:55:00|8372.1|8360.1|8367|8355|8376.2|8364.2|8366.3|8354.3|0
1652918400000|2022-05-19 00:00:00|8366.1|8354.1|8372.9|8360.9|8377.4|8365.4|8358.9|8346.9|0
1652918700000|2022-05-19 00:05:00|8373.1|8361.1|8389.3|8377.3|8390.2|8378.2|8369.7|8357.7|0
1652919000000|2022-05-19 00:10:00|8389.1|8377.1|8390.5|8378.5|8393.9|8381.9|8385.3|8373.3|0
1652919300000|2022-05-19 00:15:00|8390.9|8378.9|8398.2|8386.2|8405.1|8393.1|8390.9|8378.9|0
1652919600000|2022-05-19 00:20:00|8397.1|8385.1|8398.7|8386.7|8398.7|8386.7|8389.6|8377.6|0
1652919900000|2022-05-19 00:25:00|8398.8|8386.8|8398.6|8386.6|8403.3|8391.3|8391.7|8379.7|0
1652920200000|2022-05-19 00:30:00|8399.4|8387.4|8403.6|8391.6|8403.6|8391.6|8389.8|8377.8|0
1652920500000|2022-05-19 00:35:00|8402.7|8390.7|8399.1|8387.1|8403.7|8391.7|8396.8|8384.8|0
1652920800000|2022-05-19 00:40:00|8400|8388|8399.1|8387.1|8402.6|8390.6|8394.5|8382.5|0
1652921100000|2022-05-19 00:45:00|8398.7|8386.7|8396.8|8384.8|8399.1|8387.1|8394.5|8382.5|0
1652921400000|2022-05-19 00:50:00|8395.9|8383.9|8396.8|8384.8|8399.1|8387.1|8392.2|8380.2|0
1652921700000|2022-05-19 00:55:00|8395.9|8383.9|8399.1|8387.1|8399.1|8387.1|8392.2|8380.2|0
1652922000000|2022-05-19 01:00:00|8399.5|8387.5|8401.4|8389.4|8403.7|8391.7|8396.8|8384.8|0
1652922300000|2022-05-19 01:05:00|8401|8389|8401.4|8389.4|8403.8|8391.8|8396.8|8384.8|0
1652922600000|2022-05-19 01:10:00|8400.6|8388.6|8403.7|8391.7|8408.3|8396.3|8399.1|8387.1|0
1652922900000|2022-05-19 01:15:00|8403.3|8391.3|8403.7|8391.7|8403.8|8391.8|8399.2|8387.2|0
1652923200000|2022-05-19 01:20:00|8402.8|8390.8|8389.9|8377.9|8402.8|8390.8|8387.6|8375.6|0
1652923500000|2022-05-19 01:25:00|8387.4|8375.4|8392.9|8380.9|8394|8382|8383.1|8371.1|0
1652923800000|2022-05-19 01:30:00|8392.5|8380.5|8391.7|8379.7|8394|8382|8387.1|8375.1|0
1652924100000|2022-05-19 01:35:00|8391.3|8379.3|8388.3|8376.3|8391.7|8379.7|8384.8|8372.8|0
1652924400000|2022-05-19 01:40:00|8387.8|8375.8|8389.4|8377.4|8389.4|8377.4|8380.2|8368.2|0
1652924700000|2022-05-19 01:45:00|8389.9|8377.9|8395.2|8383.2|8396.4|8384.4|8389.4|8377.4|0
1652925000000|2022-05-19 01:50:00|8394.8|8382.8|8394|8382|8398.6|8386.6|8391.7|8379.7|0
1652925300000|2022-05-19 01:55:00|8394.1|8382.1|8389.5|8377.5|8396.3|8384.3|8389.5|8377.5|0
1652925600000|2022-05-19 02:00:00|8389.9|8377.9|8391.8|8379.8|8391.8|8379.8|8387.2|8375.2|0
1652925900000|2022-05-19 02:05:00|8390.9|8378.9|8392.9|8380.9|8398.7|8386.7|8389.5|8377.5|0
1652926200000|2022-05-19 02:10:00|8392.5|8380.5|8391.8|8379.8|8394.1|8382.1|8389.5|8377.5|0
1652926500000|2022-05-19 02:15:00|8391.4|8379.4|8389.5|8377.5|8392.9|8380.9|8389.5|8377.5|0
1652926800000|2022-05-19 02:20:00|8389.9|8377.9|8391.8|8379.8|8394.1|8382.1|8389.5|8377.5|0
1652927100000|2022-05-19 02:25:00|8392.2|8380.2|8394.1|8382.1|8397.5|8385.5|8391.8|8379.8|0
1652927400000|2022-05-19 02:30:00|8394.9|8382.9|8403.3|8391.3|8403.3|8391.3|8391.8|8379.8|0
1652927700000|2022-05-19 02:35:00|8403.2|8391.2|8405.4|8393.4|8405.6|8393.6|8400.9|8388.9|0
1652928000000|2022-05-19 02:40:00|8404.6|8392.6|8414.7|8402.7|8417|8405|8403.1|8391.1|0
1652928300000|2022-05-19 02:45:00|8415.2|8403.2|8417.1|8405.1|8421.7|8409.7|8414.7|8402.7|0
1652928600000|2022-05-19 02:50:00|8416.2|8404.2|8414.8|8402.8|8418.2|8406.2|8414.8|8402.8|0
1652928900000|2022-05-19 02:55:00|8415.2|8403.2|8421.7|8409.7|8421.7|8409.7|8414.8|8402.8|0
1652929200000|2022-05-19 03:00:00|8421.8|8409.8|8427.1|8415.1|8427.1|8415.1|8419.5|8407.5|0
1652929500000|2022-05-19 03:05:00|8428|8416|8426|8414|8431.7|8419.7|8422.5|8410.5|0
1652929800000|2022-05-19 03:10:00|8425.6|8413.6|8420.2|8408.2|8425.6|8413.6|8420.2|8408.2|0
1652930100000|2022-05-19 03:15:00|8420.7|8408.7|8417.9|8405.9|8421.4|8409.4|8415.7|8403.7|0
1652930400000|2022-05-19 03:20:00|8418|8406|8433.8|8421.8|8438.5|8426.5|8415.6|8403.6|0
1652930700000|2022-05-19 03:25:00|8434.2|8422.2|8429.5|8417.5|8442.1|8430.1|8429.4|8417.4|0
1652931000000|2022-05-19 03:30:00|8429.4|8417.4|8427.5|8415.5|8432.9|8420.9|8427.1|8415.1|0
1652931300000|2022-05-19 03:35:00|8428.3|8416.3|8431.7|8419.7|8438.6|8426.6|8427.1|8415.1|0
1652931600000|2022-05-19 03:40:00|8432.1|8420.1|8436.3|8424.3|8443.2|8431.2|8431.7|8419.7|0
1652931900000|2022-05-19 03:45:00|8435.8|8423.8|8443.2|8431.2|8443.2|8431.2|8434|8422|0
1652932200000|2022-05-19 03:50:00|8443.6|8431.6|8434|8422|8445.5|8433.5|8432.8|8420.8|0
1652932500000|2022-05-19 03:55:00|8434.4|8422.4|8436.3|8424.3|8438.6|8426.6|8431.7|8419.7|0
1652932800000|2022-05-19 04:00:00|8435.9|8423.9|8431.7|8419.7|8436.3|8424.3|8431.7|8419.7|0
1652933100000|2022-05-19 04:05:00|8432.1|8420.1|8435.1|8423.1|8438.6|8426.6|8431.7|8419.7|0
1652933400000|2022-05-19 04:10:00|8435.6|8423.6|8438.6|8426.6|8438.6|8426.6|8435.6|8423.6|0
1652933700000|2022-05-19 04:15:00|8439.4|8427.4|8440.9|8428.9|8443.2|8431.2|8439.4|8427.4|0
1652934000000|2022-05-19 04:20:00|8441.3|8429.3|8442|8430|8443.2|8431.2|8438.5|8426.5|0
1652934300000|2022-05-19 04:25:00|8442.4|8430.4|8438.6|8426.6|8443.2|8431.2|8438.6|8426.6|0
1652934600000|2022-05-19 04:30:00|8438.5|8426.5|8436.2|8424.2|8438.6|8426.6|8431.6|8419.6|0
1652934900000|2022-05-19 04:35:00|8435.4|8423.4|8435.1|8423.1|8438.5|8426.5|8433.9|8421.9|0
1652935200000|2022-05-19 04:40:00|8435.5|8423.5|8438.5|8426.5|8438.5|8426.5|8433.9|8421.9|0
1652935500000|2022-05-19 04:45:00|8439.4|8427.4|8447.8|8435.8|8450.1|8438.1|8438.5|8426.5|0
1652935800000|2022-05-19 04:50:00|8446.9|8434.9|8447.7|8435.7|8447.8|8435.8|8443.2|8431.2|0
1652936100000|2022-05-19 04:55:00|8448.6|8436.6|8443.1|8431.1|8450|8438|8443.1|8431.1|0
1652936400000|2022-05-19 05:00:00|8444|8432|8440.6|8428.6|8449.9|8437.9|8440.6|8428.6|0
1652936700000|2022-05-19 05:05:00|8441.1|8429.1|8444.1|8432.1|8447.6|8435.6|8441.1|8429.1|0
1652937000000|2022-05-19 05:10:00|8444.5|8432.5|8434.9|8422.9|8445.2|8433.2|8433.7|8421.7|0
1652937300000|2022-05-19 05:15:00|8435.3|8423.3|8434.2|8422.2|8436.5|8424.5|8429.6|8417.6|0
1652937600000|2022-05-19 05:20:00|8434.7|8422.7|8435.4|8423.4|8436.6|8424.6|8434.2|8422.2|0
1652937900000|2022-05-19 05:25:00|8435.8|8423.8|8436.5|8424.5|8438.8|8426.8|8434.2|8422.2|0
1652938200000|2022-05-19 05:30:00|8436.1|8424.1|8427.3|8415.3|8436.5|8424.5|8427.3|8415.3|0
1652938500000|2022-05-19 05:35:00|8426.8|8414.8|8415.7|8403.7|8426.8|8414.8|8413.4|8401.4|0
1652938800000|2022-05-19 05:40:00|8415.3|8403.3|8425.7|8413.7|8428|8416|8413.4|8401.4|0
1652939100000|2022-05-19 05:45:00|8426.1|8414.1|8421.1|8409.1|8432.6|8420.6|8418.8|8406.8|0
1652939400000|2022-05-19 05:50:00|8420.6|8408.6|8425.7|8413.7|8428|8416|8419.9|8407.9|0
1652939700000|2022-05-19 05:55:00|8426.5|8414.5|8427.9|8415.9|8432.6|8420.6|8423.3|8411.3|0
1652940000000|2022-05-19 06:00:00|8425.3|8413.3|8428.4|8423.4|8429.4|8424.4|8413.4|8408.4|106
1652940300000|2022-05-19 06:05:00|8426.4|8421.4|8434.9|8429.9|8434.9|8429.9|8421.9|8416.9|41
1652940600000|2022-05-19 06:10:00|8435.4|8430.4|8431.4|8426.4|8437.9|8432.9|8426.9|8421.9|39
1652940900000|2022-05-19 06:15:00|8432.4|8427.4|8426.9|8421.9|8435.4|8430.4|8426.4|8421.4|26
1652941200000|2022-05-19 06:20:00|8426.4|8421.4|8419.9|8414.9|8426.4|8421.4|8418.9|8413.9|47
1652941500000|2022-05-19 06:25:00|8420.4|8415.4|8420.4|8415.4|8426.9|8421.9|8417.4|8412.4|22
1652941800000|2022-05-19 06:30:00|8419.9|8414.9|8423.9|8418.9|8426.9|8421.9|8417.4|8412.4|24
1652942100000|2022-05-19 06:35:00|8423.4|8418.4|8426.9|8421.9|8427.9|8422.9|8422.9|8417.9|17
1652942400000|2022-05-19 06:40:00|8424.9|8419.9|8416.9|8411.9|8424.9|8419.9|8416.4|8411.4|3
1652942700000|2022-05-19 06:45:00|8416.4|8411.4|8414.4|8409.4|8418.9|8413.9|8412.4|8407.4|31
1652943000000|2022-05-19 06:50:00|8413.9|8408.9|8414.9|8409.9|8419.9|8414.9|8411.4|8406.4|43
1652943300000|2022-05-19 06:55:00|8414.4|8409.4|8415.9|8410.9|8418.9|8413.9|8411.9|8406.9|49
1652943600000|2022-05-19 07:00:00|8416.4|8411.4|8422.9|8417.9|8427.9|8422.9|8403.4|8398.4|418
1652943900000|2022-05-19 07:05:00|8422.4|8417.4|8426.9|8421.9|8440.4|8435.4|8422.4|8417.4|225
1652944200000|2022-05-19 07:10:00|8424.9|8419.9|8397.9|8392.9|8428.4|8423.4|8397.4|8392.4|349
1652944500000|2022-05-19 07:15:00|8398.4|8393.4|8398.9|8393.9|8407.9|8402.9|8390.9|8385.9|246
1652944800000|2022-05-19 07:20:00|8399.9|8394.9|8381.4|8376.4|8399.9|8394.9|8374.9|8369.9|219
1652945100000|2022-05-19 07:25:00|8380.9|8375.9|8371.4|8366.4|8388.4|8383.4|8371.4|8366.4|157
1652945400000|2022-05-19 07:30:00|8371.9|8366.9|8365.9|8360.9|8372.4|8367.4|8359.9|8354.9|127
1652945700000|2022-05-19 07:35:00|8366.4|8361.4|8355.4|8350.4|8366.9|8361.9|8351.9|8346.9|133
1652946000000|2022-05-19 07:40:00|8355|8350|8355.5|8350.5|8362|8357|8350|8345|140
1652946300000|2022-05-19 07:45:00|8356|8351|8378|8373|8380|8375|8355.5|8350.5|220
1652946600000|2022-05-19 07:50:00|8378.5|8373.5|8373|8368|8380|8375|8365.5|8360.5|181
1652946900000|2022-05-19 07:55:00|8373.5|8368.5|8388.5|8383.5|8394.5|8389.5|8371.5|8366.5|150
1652947200000|2022-05-19 08:00:00|8389|8384|8377.5|8372.5|8391.5|8386.5|8377.5|8372.5|74
1652947500000|2022-05-19 08:05:00|8377|8372|8382.5|8377.5|8384.5|8379.5|8371.5|8366.5|200
1652947800000|2022-05-19 08:10:00|8383|8378|8390|8385|8393.5|8388.5|8382|8377|208
1652948100000|2022-05-19 08:15:00|8389.5|8384.5|8391|8386|8396.5|8391.5|8383|8378|250
1652948400000|2022-05-19 08:20:00|8390.5|8385.5|8398.5|8393.5|8400|8395|8389.5|8384.5|269
1652948700000|2022-05-19 08:25:00|8399|8394|8395|8390|8402.5|8397.5|8392.5|8387.5|91
1652949000000|2022-05-19 08:30:00|8395.5|8390.5|8393|8388|8402|8397|8392.5|8387.5|185
1652949300000|2022-05-19 08:35:00|8393.5|8388.5|8393.5|8388.5|8397|8392|8390.5|8385.5|144
1652949600000|2022-05-19 08:40:00|8393|8388|8390.5|8385.5|8393.5|8388.5|8387|8382|107
1652949900000|2022-05-19 08:45:00|8391|8386|8394.5|8389.5|8399|8394|8390.5|8385.5|187
1652950200000|2022-05-19 08:50:00|8395|8390|8401.5|8396.5|8402|8397|8394.5|8389.5|374
1652950500000|2022-05-19 08:55:00|8402|8397|8381.5|8376.5|8402|8397|8381|8376|98
1652950800000|2022-05-19 09:00:00|8381|8376|8381|8376|8383|8378|8377.5|8372.5|74
1652951100000|2022-05-19 09:05:00|8381.5|8376.5|8388|8383|8389.5|8384.5|8381.5|8376.5|130
1652951400000|2022-05-19 09:10:00|8388.5|8383.5|8379.5|8374.5|8389|8384|8378|8373|69
1652951700000|2022-05-19 09:15:00|8379|8374|8378|8373|8381.5|8376.5|8376.5|8371.5|290
1652952000000|2022-05-19 09:20:00|8377.5|8372.5|8364.5|8359.5|8381.5|8376.5|8364|8359|316
1652952300000|2022-05-19 09:25:00|8365|8360|8366|8361|8367|8362|8360.5|8355.5|146
1652952600000|2022-05-19 09:30:00|8365.5|8360.5|8367|8362|8367.5|8362.5|8361.5|8356.5|185
1652952900000|2022-05-19 09:35:00|8367.5|8362.5|8347|8342|8367.5|8362.5|8347|8342|100
1652953200000|2022-05-19 09:40:00|8348|8343|8349.5|8344.5|8351|8346|8343.5|8338.5|96
1652953500000|2022-05-19 09:45:00|8349|8344|8356|8351|8357.5|8352.5|8346|8341|543
1652953800000|2022-05-19 09:50:00|8355.5|8350.5|8364.5|8359.5|8365|8360|8352.5|8347.5|60
1652954100000|2022-05-19 09:55:00|8365|8360|8360.5|8355.5|8365.5|8360.5|8357.5|8352.5|116
1652954400000|2022-05-19 10:00:00|8360|8355|8360.5|8355.5|8364.5|8359.5|8357|8352|41
1652954700000|2022-05-19 10:05:00|8361|8356|8372.5|8367.5|8374.5|8369.5|8358.5|8353.5|61
1652955000000|2022-05-19 10:10:00|8372|8367|8368.5|8363.5|8373.5|8368.5|8367|8362|170
1652955300000|2022-05-19 10:15:00|8368|8363|8368.5|8363.5|8373|8368|8367.5|8362.5|63
1652955600000|2022-05-19 10:20:00|8369|8364|8375.5|8370.5|8375.5|8370.5|8368|8363|68
1652955900000|2022-05-19 10:25:00|8375|8370|8378.5|8373.5|8379|8374|8374|8369|82
1652956200000|2022-05-19 10:30:00|8378|8373|8368|8363|8379|8374|8367|8362|110
1652956500000|2022-05-19 10:35:00|8368.5|8363.5|8376|8371|8376|8371|8367.5|8362.5|34
1652956800000|2022-05-19 10:40:00|8375.5|8370.5|8378|8373|8378.5|8373.5|8375|8370|28
1652957100000|2022-05-19 10:45:00|8378.5|8373.5|8384|8379|8385.5|8380.5|8378|8373|63
1652957400000|2022-05-19 10:50:00|8384.5|8379.5|8382|8377|8385|8380|8376.5|8371.5|39
1652957700000|2022-05-19 10:55:00|8382.5|8377.5|8385|8380|8386.5|8381.5|8381|8376|90
1652958000000|2022-05-19 11:00:00|8384|8379|8380|8375|8388.5|8383.5|8380|8375|58
1652958300000|2022-05-19 11:05:00|8379.5|8374.5|8375.5|8370.5|8380.5|8375.5|8373.5|8368.5|152
1652958600000|2022-05-19 11:10:00|8376|8371|8377|8372|8377|8372|8371|8366|111
1652958900000|2022-05-19 11:15:00|8377.5|8372.5|8372.5|8367.5|8380|8375|8372.5|8367.5|37
1652959200000|2022-05-19 11:20:00|8373|8368|8389.5|8384.5|8390.5|8385.5|8372.5|8367.5|108
1652959500000|2022-05-19 11:25:00|8390|8385|8402.5|8397.5|8406|8401|8390|8385|93
1652959800000|2022-05-19 11:30:00|8403|8398|8392.5|8387.5|8403|8398|8391|8386|69
1652960100000|2022-05-19 11:35:00|8392|8387|8397|8392|8397|8392|8391|8386|82
1652960400000|2022-05-19 11:40:00|8395.5|8390.5|8399|8394|8403|8398|8393|8388|72
1652960700000|2022-05-19 11:45:00|8398.5|8393.5|8394.5|8389.5|8401|8396|8391.5|8386.5|53
1652961000000|2022-05-19 11:50:00|8394|8389|8401|8396|8401|8396|8393|8388|40
1652961300000|2022-05-19 11:55:00|8401.5|8396.5|8406.5|8401.5|8411.5|8406.5|8401|8396|68
1652961600000|2022-05-19 12:00:00|8407|8402|8398.5|8393.5|8410|8405|8398|8393|21
1652961900000|2022-05-19 12:05:00|8398|8393|8403|8398|8405.5|8400.5|8397.5|8392.5|26
1652962200000|2022-05-19 12:10:00|8403.5|8398.5|8402.5|8397.5|8405.5|8400.5|8401.5|8396.5|72
1652962500000|2022-05-19 12:15:00|8403|8398|8395.5|8390.5|8403|8398|8391.5|8386.5|76
1652962800000|2022-05-19 12:20:00|8395|8390|8390|8385|8397.5|8392.5|8390|8385|30
1652963100000|2022-05-19 12:25:00|8390.5|8385.5|8394.5|8389.5|8395|8390|8390|8385|16
1652963400000|2022-05-19 12:30:00|8395|8390|8383|8378|8396.5|8391.5|8382|8377|30
1652963700000|2022-05-19 12:35:00|8383.5|8378.5|8374|8369|8385|8380|8374|8369|48
1652964000000|2022-05-19 12:40:00|8374.5|8369.5|8375|8370|8378|8373|8368|8363|96
1652964300000|2022-05-19 12:45:00|8375.5|8370.5|8377|8372|8382|8377|8373|8368|547
1652964600000|2022-05-19 12:50:00|8376.5|8371.5|8368|8363|8377|8372|8367.5|8362.5|55
1652964900000|2022-05-19 12:55:00|8368.5|8363.5|8372.5|8367.5|8374|8369|8366|8361|20
1652965200000|2022-05-19 13:00:00|8373|8368|8377|8372|8380|8375|8372|8367|31
1652965500000|2022-05-19 13:05:00|8377.5|8372.5|8378|8373|8380.5|8375.5|8375.5|8370.5|59
1652965800000|2022-05-19 13:10:00|8377.5|8372.5|8379.5|8374.5|8383.5|8378.5|8377.5|8372.5|96
1652966100000|2022-05-19 13:15:00|8380|8375|8372|8367|8380.5|8375.5|8371.5|8366.5|170
1652966400000|2022-05-19 13:20:00|8371.5|8366.5|8368|8363|8374.5|8369.5|8368|8363|130
1652966700000|2022-05-19 13:25:00|8367.5|8362.5|8371.5|8366.5|8375|8370|8367.5|8362.5|45
1652967000000|2022-05-19 13:30:00|8371|8366|8391.5|8386.5|8397|8392|8370.5|8365.5|119
1652967300000|2022-05-19 13:35:00|8392|8387|8406|8401|8411|8406|8389|8384|79
1652967600000|2022-05-19 13:40:00|8405.5|8400.5|8381|8376|8406.5|8401.5|8379.5|8374.5|110
1652967900000|2022-05-19 13:45:00|8381.5|8376.5|8365.5|8360.5|8383|8378|8360.5|8355.5|85
1652968200000|2022-05-19 13:50:00|8365|8360|8379|8374|8382.5|8377.5|8362.5|8357.5|65
1652968500000|2022-05-19 13:55:00|8378.5|8373.5|8386.5|8381.5|8394.5|8389.5|8378|8373|70
1652968800000|2022-05-19 14:00:00|8386|8381|8402|8397|8405.5|8400.5|8385|8380|92
1652969100000|2022-05-19 14:05:00|8402.5|8397.5|8398|8393|8405.5|8400.5|8393.5|8388.5|265
1652969400000|2022-05-19 14:10:00|8398.8|8393.8|8405.3|8400.3|8410.3|8405.3|8397.3|8392.3|64
1652969700000|2022-05-19 14:15:00|8405.8|8400.8|8408.8|8403.8|8413.8|8408.8|8398.8|8393.8|98
1652970000000|2022-05-19 14:20:00|8409.3|8404.3|8421.3|8416.3|8421.3|8416.3|8407.8|8402.8|133
1652970300000|2022-05-19 14:25:00|8421.8|8416.8|8403.3|8398.3|8421.8|8416.8|8403.3|8398.3|157
1652970600000|2022-05-19 14:30:00|8402.8|8397.8|8411.8|8406.8|8412.3|8407.3|8389.8|8384.8|231
1652970900000|2022-05-19 14:35:00|8411.3|8406.3|8401.8|8396.8|8418.8|8413.8|8396.8|8391.8|67
1652971200000|2022-05-19 14:40:00|8401.3|8396.3|8390.3|8385.3|8401.3|8396.3|8385.8|8380.8|136
1652971500000|2022-05-19 14:45:00|8390.8|8385.8|8387.3|8382.3|8398.3|8393.3|8383.8|8378.8|242
1652971800000|2022-05-19 14:50:00|8387.8|8382.8|8402.8|8397.8|8402.8|8397.8|8386.3|8381.3|77
1652972100000|2022-05-19 14:55:00|8403.3|8398.3|8401.8|8396.8|8407.3|8402.3|8394.8|8389.8|200
1652972400000|2022-05-19 15:00:00|8401.3|8396.3|8404.3|8399.3|8406.8|8401.8|8399.8|8394.8|104
1652972700000|2022-05-19 15:05:00|8404.8|8399.8|8397.8|8392.8|8404.8|8399.8|8388.8|8383.8|79
1652973000000|2022-05-19 15:10:00|8397.3|8392.3|8393.3|8388.3|8405.3|8400.3|8392.3|8387.3|322
1652973300000|2022-05-19 15:15:00|8392.8|8387.8|8396.8|8391.8|8397.8|8392.8|8386.8|8381.8|375
1652973600000|2022-05-19 15:20:00|8397.3|8392.3|8405.3|8400.3|8407.8|8402.8|8392.3|8387.3|299
1652973900000|2022-05-19 15:25:00|8405.8|8400.8|8396.8|8391.8|8405.8|8400.8|8392.3|8387.3|642
1652974200000|2022-05-19 15:30:00|8399|8392|8410|8402|8412|8405|8398|8392|419
1652974500000|2022-05-19 15:35:00|8411|8404|8431|8423|8433|8426|8408|8401|292
1652974800000|2022-05-19 15:40:00|8432|8424|8440|8432|8445|8437|8432|8424|223
1652975100000|2022-05-19 15:45:00|8439.8|8432.8|8441.8|8434.8|8444.8|8436.8|8433.8|8426.8|39
1652975400000|2022-05-19 15:50:00|8440.8|8435.8|8430.8|8423.8|8442.8|8435.8|8429.8|8422.8|41
1652975700000|2022-05-19 15:55:00|8429.8|8422.8|8427.8|8421.8|8430.8|8423.8|8424.8|8417.8|53
1652976000000|2022-05-19 16:00:00|8428.8|8422.8|8426.8|8419.8|8429.8|8422.8|8422.8|8416.8|52
1652976300000|2022-05-19 16:05:00|8425.8|8418.8|8431.8|8424.8|8433.8|8426.8|8424.8|8417.8|49
1652976600000|2022-05-19 16:10:00|8432.8|8425.8|8432.8|8425.8|8439.8|8432.8|8431.8|8424.8|19
1652976900000|2022-05-19 16:15:00|8436|8429|8429|8421|8439|8431|8426|8420|13
1652977200000|2022-05-19 16:20:00|8428|8420|8419|8412|8428|8420|8413|8407|11
1652977500000|2022-05-19 16:25:00|8420|8411|8422|8415|8424|8416|8415|8409|9
1652977800000|2022-05-19 16:30:00|8421|8414|8420|8412|8426|8419|8417|8410|13
1652978100000|2022-05-19 16:35:00|8419|8413|8406|8399|8419|8413|8405|8397|13
1652978400000|2022-05-19 16:40:00|8407|8400|8400|8392|8407|8400|8399|8392|4
1652978700000|2022-05-19 16:45:00|8399|8391|8401|8393|8402|8395|8396|8389|5
1652979000000|2022-05-19 16:50:00|8400|8394|8403|8395|8409|8402|8400|8394|4
1652979300000|2022-05-19 16:55:00|8402|8394|8414|8407|8415|8407|8399|8391|28
1652979600000|2022-05-19 17:00:00|8415|8408|8407|8398|8418|8410|8404|8397|25
1652979900000|2022-05-19 17:05:00|8408|8399|8411|8402|8418|8410|8406|8398|3
1652980200000|2022-05-19 17:10:00|8412|8403|8398|8389|8412|8403|8392|8383|40
1652980500000|2022-05-19 17:15:00|8394.8|8386.8|8409.8|8401.8|8409.8|8401.8|8389.8|8382.8|23
1652980800000|2022-05-19 17:20:00|8408.8|8402.8|8413.8|8405.8|8414.8|8407.8|8403.8|8396.8|12
1652981100000|2022-05-19 17:25:00|8414.8|8406.8|8408.8|8400.8|8417.8|8409.8|8404.8|8397.8|9
1652981400000|2022-05-19 17:30:00|8409|8402|8409|8400|8420|8410|8407|8397|0
1652981700000|2022-05-19 17:35:00|8408|8399|8414|8405|8415|8407|8403|8395|5
1652982000000|2022-05-19 17:40:00|8415|8406|8415|8407|8419|8408|8409|8400|3
1652982300000|2022-05-19 17:45:00|8414|8403|8398|8389|8417|8408|8396|8389|3
1652982600000|2022-05-19 17:50:00|8399|8390|8404|8393|8407|8397|8370|8364|122
1652982900000|2022-05-19 17:55:00|8406.5|8394.5|8427.6|8415.6|8432|8422|8404|8393|37
1652983200000|2022-05-19 18:00:00|8427.7|8415.7|8415.7|8403.7|8430|8418|8411.1|8399.1|0
1652983500000|2022-05-19 18:05:00|8415.6|8403.6|8413.5|8401.5|8415.8|8403.8|8401.8|8389.8|0
1652983800000|2022-05-19 18:10:00|8415.8|8403.8|8415.8|8403.8|8422.8|8410.8|8408.7|8396.7|0
1652984100000|2022-05-19 18:15:00|8418|8406|8408.8|8396.8|8422.8|8410.8|8406.5|8394.5|0
1652984400000|2022-05-19 18:20:00|8408.7|8396.7|8415.8|8403.8|8422.8|8410.8|8404.1|8392.1|0
1652984700000|2022-05-19 18:25:00|8415.9|8403.9|8415.8|8403.8|8418.2|8406.2|8406.5|8394.5|0
1652985000000|2022-05-19 18:30:00|8414.7|8402.7|8415.8|8403.8|8420.6|8408.6|8408.8|8396.8|6165
1652985300000|2022-05-19 18:35:00|8415.9|8403.9|8425.2|8413.2|8432.3|8420.3|8408.8|8396.8|0
1652985600000|2022-05-19 18:40:00|8422.9|8410.9|8425.2|8413.2|8425.2|8413.2|8406.6|8394.6|0
1652985900000|2022-05-19 18:45:00|8425.3|8413.3|8439.3|8427.3|8439.3|8427.3|8418.3|8406.3|0
1652986200000|2022-05-19 18:50:00|8439.2|8427.2|8443.9|8431.9|8446.3|8434.3|8434.5|8422.5|0
1652986500000|2022-05-19 18:55:00|8444|8432|8443.8|8431.8|8444|8432|8433.1|8421.1|0
1652986800000|2022-05-19 19:00:00|8443.9|8431.9|8454.6|8442.6|8458.2|8446.2|8441.4|8429.4|0
1652987100000|2022-05-19 19:05:00|8453.5|8441.5|8441.5|8429.5|8458.1|8446.1|8441.5|8429.5|0
1652987400000|2022-05-19 19:10:00|8441.4|8429.4|8438.9|8426.9|8446|8434|8429.5|8417.5|0
1652987700000|2022-05-19 19:15:00|8438.8|8426.8|8429.3|8417.3|8439|8427|8424.7|8412.7|0
1652988000000|2022-05-19 19:20:00|8429.4|8417.4|8412.9|8400.9|8429.4|8417.4|8412.8|8400.8|0
1652988300000|2022-05-19 19:25:00|8412.8|8400.8|8410.3|8398.3|8422.2|8410.2|8410.3|8398.3|0
1652988600000|2022-05-19 19:30:00|8410.2|8398.2|8408|8396|8419.6|8407.6|8407.9|8395.9|0
1652988900000|2022-05-19 19:35:00|8405.7|8393.7|8403.3|8391.3|8412.6|8400.6|8402.1|8390.1|0
1652989200000|2022-05-19 19:40:00|8403.4|8391.4|8419.7|8407.7|8419.8|8407.8|8398.6|8386.6|0
1652989500000|2022-05-19 19:45:00|8419.8|8407.8|8415.5|8403.5|8426.8|8414.8|8407.9|8395.9|0
1652989800000|2022-05-19 19:50:00|8415.8|8403.8|8406.4|8394.4|8421.4|8409.4|8401.5|8389.5|0
1652990100000|2022-05-19 19:55:00|8406.5|8394.5|8406.3|8394.3|8411.3|8399.3|8398.4|8386.4|0
1652990400000|2022-05-19 20:00:00|8399.1|8387.1|8392.3|8380.3|8400.3|8388.3|8383.8|8371.8|0
1652990700000|2022-05-19 20:05:00|8392.8|8380.8|8391.9|8379.9|8398.3|8386.3|8389.5|8377.5|0
1652991000000|2022-05-19 20:10:00|8392.3|8380.3|8400.8|8388.8|8400.8|8388.8|8391.8|8379.8|0
1652991300000|2022-05-19 20:15:00|8400.4|8388.4|8400.4|8388.4|8402.4|8390.4|8395.6|8383.6|0
1652991600000|2022-05-19 20:20:00|8399.3|8387.3|8397.7|8385.7|8400.4|8388.4|8396.7|8384.7|0
1652991900000|2022-05-19 20:25:00|8398.3|8386.3|8400.7|8388.7|8400.7|8388.7|8393.5|8381.5|0
1652992200000|2022-05-19 20:30:00|8400.6|8388.6|8397.7|8385.7|8403.2|8391.2|8396.7|8384.7|0
1652992500000|2022-05-19 20:35:00|8397.6|8385.6|8397.7|8385.7|8399.3|8387.3|8396|8384|0
1652992800000|2022-05-19 20:40:00|8397.6|8385.6|8400|8388|8400.9|8388.9|8395.6|8383.6|0
1652993100000|2022-05-19 20:45:00|8399.9|8387.9|8406|8394|8407.3|8395.3|8398.6|8386.6|0
1652993400000|2022-05-19 20:50:00|8406.4|8394.4|8410.1|8398.1|8410.6|8398.6|8403.9|8391.9|0
1652993700000|2022-05-19 20:55:00|8409.6|8397.6|8404.3|8392.3|8410.6|8398.6|8402.3|8390.3|0
1652994000000|2022-05-19 21:00:00|8404.1|8392.1|8401.6|8389.6|8404.4|8392.4|8400.9|8388.9|0
1652994600000|2022-05-19 21:10:00|8401.7|8389.7|8402.3|8390.3|8403.2|8391.2|8401.4|8389.4|0
1652994900000|2022-05-19 21:15:00|8402.5|8390.5|8402.8|8390.8|8403|8391|8402.1|8390.1|0
1652995200000|2022-05-19 21:20:00|8402.5|8390.5|8402.8|8390.8|8403.5|8391.5|8402.5|8390.5|0
1652995500000|2022-05-19 21:25:00|8402.5|8390.5|8402.5|8390.5|8403|8391|8402.5|8390.5|0
1652996100000|2022-05-19 21:35:00|8402.8|8390.8|8402.5|8390.5|8402.8|8390.8|8402.1|8390.1|0
1652996400000|2022-05-19 21:40:00|8402.3|8390.3|8403.5|8391.5|8403.7|8391.7|8402.3|8390.3|0
1652996700000|2022-05-19 21:45:00|8403.2|8391.2|8403|8391|8403.2|8391.2|8403|8391|0
1652997000000|2022-05-19 21:50:00|8403.2|8391.2|8402.3|8390.3|8403.2|8391.2|8402.1|8390.1|0
1652997300000|2022-05-19 21:55:00|8402.5|8390.5|8402.1|8390.1|8402.6|8390.6|8402.1|8390.1|0
1652997600000|2022-05-19 22:00:00|8402.2|8390.2|8411.9|8399.9|8413.5|8401.5|8402.2|8390.2|0
1652997900000|2022-05-19 22:05:00|8411.8|8399.8|8415.5|8403.5|8418.3|8406.3|8411.6|8399.6|0
1652998200000|2022-05-19 22:10:00|8415.6|8403.6|8416.7|8404.7|8417.2|8405.2|8415.4|8403.4|0
1652998500000|2022-05-19 22:15:00|8416.8|8404.8|8418.4|8406.4|8419.3|8407.3|8409.8|8397.8|0
1652998800000|2022-05-19 22:20:00|8418.6|8406.6|8418.4|8406.4|8420|8408|8415.6|8403.6|0
1652999100000|2022-05-19 22:25:00|8418.1|8406.1|8416.3|8404.3|8420.9|8408.9|8415.6|8403.6|0
1652999400000|2022-05-19 22:30:00|8416.7|8404.7|8414.7|8402.7|8418.4|8406.4|8409.1|8397.1|0
1652999700000|2022-05-19 22:35:00|8414.6|8402.6|8410.3|8398.3|8415.1|8403.1|8409.1|8397.1|0
1653000000000|2022-05-19 22:40:00|8410.1|8398.1|8409.8|8397.8|8411.4|8399.4|8408.4|8396.4|0
1653000300000|2022-05-19 22:45:00|8409.1|8397.1|8410.3|8398.3|8410.3|8398.3|8407.8|8395.8|0
1653000600000|2022-05-19 22:50:00|8410.1|8398.1|8411.9|8399.9|8412.4|8400.4|8409.8|8397.8|0
1653000900000|2022-05-19 22:55:00|8412.4|8400.4|8411.4|8399.4|8413.1|8401.1|8407.5|8395.5|0
1653001200000|2022-05-19 23:00:00|8411.5|8399.5|8414.9|8402.9|8415.1|8403.1|8409.8|8397.8|0
1653001500000|2022-05-19 23:05:00|8414.7|8402.7|8410.3|8398.3|8415.1|8403.1|8410.3|8398.3|0
1653001800000|2022-05-19 23:10:00|8410.5|8398.5|8406.6|8394.6|8412.1|8400.1|8405|8393|0
1653002100000|2022-05-19 23:15:00|8406.1|8394.1|8407.5|8395.5|8407.5|8395.5|8404.3|8392.3|0
1653002400000|2022-05-19 23:20:00|8408.2|8396.2|8408.2|8396.2|8409.1|8397.1|8405.4|8393.4|0
1653002700000|2022-05-19 23:25:00|8408.7|8396.7|8414.7|8402.7|8417|8405|8407.5|8395.5|0
1653003000000|2022-05-19 23:30:00|8414.9|8402.9|8416.3|8404.3|8417.2|8405.2|8413.7|8401.7|0
1653003300000|2022-05-19 23:35:00|8416.5|8404.5|8417.2|8405.2|8418.8|8406.8|8415.6|8403.6|0
1653003600000|2022-05-19 23:40:00|8417.7|8405.7|8419.3|8407.3|8421.6|8409.6|8416.7|8404.7|0
1653003900000|2022-05-19 23:45:00|8420|8408|8425.3|8413.3|8425.3|8413.3|8417.2|8405.2|0
1653004200000|2022-05-19 23:50:00|8424.8|8412.8|8424.8|8412.8|8428|8416|8421.6|8409.6|0
1653004500000|2022-05-19 23:55:00|8424.6|8412.6|8423.2|8411.2|8425.3|8413.3|8421.4|8409.4|0
1653004800000|2022-05-20 00:00:00|8424.1|8412.1|8429.7|8417.7|8431.5|8419.5|8423.2|8411.2|0
1653005100000|2022-05-20 00:05:00|8429.6|8417.6|8431.7|8419.7|8435.4|8423.4|8426.2|8414.2|0
1653005400000|2022-05-20 00:10:00|8431.8|8419.8|8432.6|8420.6|8434.9|8422.9|8431|8419|0
1653005700000|2022-05-20 00:15:00|8435|8423|8429.5|8417.5|8441|8429|8429.5|8417.5|0
1653006000000|2022-05-20 00:20:00|8429.4|8417.4|8429.5|8417.5|8431.8|8419.8|8427.2|8415.2|0
1653006300000|2022-05-20 00:25:00|8429.1|8417.1|8431.8|8419.8|8431.8|8419.8|8424.9|8412.9|0
1653006600000|2022-05-20 00:30:00|8432.7|8420.7|8440.8|8428.8|8440.8|8428.8|8432.7|8420.7|0
1653006900000|2022-05-20 00:35:00|8440.3|8428.3|8445.4|8433.4|8447.7|8435.7|8438.5|8426.5|0
1653007200000|2022-05-20 00:40:00|8445.3|8433.3|8441.9|8429.9|8447.7|8435.7|8440.7|8428.7|0
1653007500000|2022-05-20 00:45:00|8442.4|8430.4|8439.6|8427.6|8444.2|8432.2|8438.5|8426.5|0
1653007800000|2022-05-20 00:50:00|8439.2|8427.2|8430.4|8418.4|8440.8|8428.8|8427|8415|0
1653008100000|2022-05-20 00:55:00|8430|8418|8430.4|8418.4|8433.9|8421.9|8427|8415|0
1653008400000|2022-05-20 01:00:00|8430|8418|8429.3|8417.3|8431.6|8419.6|8427|8415|0
1653008700000|2022-05-20 01:05:00|8429.7|8417.7|8436.2|8424.2|8436.2|8424.2|8429.3|8417.3|0
1653009000000|2022-05-20 01:10:00|8436.6|8424.6|8440.7|8428.7|8440.8|8428.8|8436.2|8424.2|0
1653009300000|2022-05-20 01:15:00|8441.6|8429.6|8452.3|8440.3|8452.3|8440.3|8438.4|8426.4|0
1653009600000|2022-05-20 01:20:00|8452.2|8440.2|8454.5|8442.5|8456.8|8444.8|8447.6|8435.6|0
1653009900000|2022-05-20 01:25:00|8454.6|8442.6|8461.2|8449.2|8461.4|8449.4|8454.5|8442.5|0
1653010200000|2022-05-20 01:30:00|8460.8|8448.8|8465.9|8453.9|8468.2|8456.2|8458.9|8446.9|0
1653010500000|2022-05-20 01:35:00|8465|8453|8463.7|8451.7|8468.3|8456.3|8456.8|8444.8|0
1653010800000|2022-05-20 01:40:00|8464.1|8452.1|8466|8454|8470.6|8458.6|8463.7|8451.7|0
1653011100000|2022-05-20 01:45:00|8465.1|8453.1|8461.4|8449.4|8465.1|8453.1|8459.1|8447.1|0
1653011400000|2022-05-20 01:50:00|8460.5|8448.5|8466|8454|8466|8454|8459.1|8447.1|0
1653011700000|2022-05-20 01:55:00|8466.8|8454.8|8463.6|8451.6|8468.3|8456.3|8463.6|8451.6|0
1653012000000|2022-05-20 02:00:00|8464.1|8452.1|8458.9|8446.9|8464.8|8452.8|8457.8|8445.8|0
1653012300000|2022-05-20 02:05:00|8459.8|8447.8|8452|8440|8461.2|8449.2|8452|8440|0
1653012600000|2022-05-20 02:10:00|8451.1|8439.1|8443.9|8431.9|8451.1|8439.1|8442.8|8430.8|0
1653012900000|2022-05-20 02:15:00|8444.3|8432.3|8452|8440|8454.3|8442.3|8442.8|8430.8|0
1653013200000|2022-05-20 02:20:00|8452.4|8440.4|8456.6|8444.6|8458.9|8446.9|8452|8440|0
1653013500000|2022-05-20 02:25:00|8456.5|8444.5|8458.9|8446.9|8462.3|8450.3|8454.3|8442.3|0
1653013800000|2022-05-20 02:30:00|8461.4|8449.4|8456.8|8444.8|8463.7|8451.7|8454.5|8442.5|0
1653014100000|2022-05-20 02:35:00|8456.9|8444.9|8456.8|8444.8|8458|8446|8454.6|8442.6|0
1653014400000|2022-05-20 02:40:00|8455.7|8443.7|8459.2|8447.2|8459.2|8447.2|8454.6|8442.6|0
1653014700000|2022-05-20 02:45:00|8457.5|8445.5|8468.1|8456.1|8468.1|8456.1|8456.6|8444.6|0
1653015000000|2022-05-20 02:50:00|8468.6|8456.6|8465.8|8453.8|8469.3|8457.3|8463.5|8451.5|0
1653015300000|2022-05-20 02:55:00|8465.9|8453.9|8465.8|8453.8|8468.1|8456.1|8463.5|8451.5|0
1653015600000|2022-05-20 03:00:00|8465|8453|8461.2|8449.2|8465.8|8453.8|8461.2|8449.2|0
1653015900000|2022-05-20 03:05:00|8460.4|8448.4|8458.9|8446.9|8463.5|8451.5|8458.9|8446.9|0
1653016200000|2022-05-20 03:10:00|8459.4|8447.4|8456.6|8444.6|8460.1|8448.1|8452|8440|0
1653016500000|2022-05-20 03:15:00|8455.7|8443.7|8456.6|8444.6|8458.9|8446.9|8454.3|8442.3|0
1653016800000|2022-05-20 03:20:00|8457.5|8445.5|8459|8447|8459|8447|8456.6|8444.6|0
1653017100000|2022-05-20 03:25:00|8458.9|8446.9|8457.8|8445.8|8461.2|8449.2|8456.7|8444.7|0
1653017400000|2022-05-20 03:30:00|8458.2|8446.2|8456.6|8444.6|8458.9|8446.9|8454.3|8442.3|0
1653017700000|2022-05-20 03:35:00|8457.1|8445.1|8461.3|8449.3|8463.6|8451.6|8456.6|8444.6|0
1653018000000|2022-05-20 03:40:00|8461.7|8449.7|8459|8447|8463.6|8451.6|8458.9|8446.9|0
1653018300000|2022-05-20 03:45:00|8458.9|8446.9|8456.6|8444.6|8459|8447|8456.6|8444.6|0
1653018600000|2022-05-20 03:50:00|8455.8|8443.8|8452|8440|8456.7|8444.7|8449.7|8437.7|0
1653018900000|2022-05-20 03:55:00|8452.5|8440.5|8454.3|8442.3|8456.6|8444.6|8452|8440|0
1653019200000|2022-05-20 04:00:00|8453.5|8441.5|8458.9|8446.9|8458.9|8446.9|8452|8440|0
1653019500000|2022-05-20 04:05:00|8459|8447|8464.7|8452.7|8465.9|8453.9|8458.9|8446.9|0
1653019800000|2022-05-20 04:10:00|8464.3|8452.3|8463.6|8451.6|8468.2|8456.2|8463.6|8451.6|0
1653020100000|2022-05-20 04:15:00|8464|8452|8468.2|8456.2|8468.2|8456.2|8463.5|8451.5|0
1653020400000|2022-05-20 04:20:00|8468.1|8456.1|8470.5|8458.5|8470.5|8458.5|8463.6|8451.6|0
1653020700000|2022-05-20 04:25:00|8471.3|8459.3|8475.1|8463.1|8477.4|8465.4|8471.3|8459.3|0
1653021000000|2022-05-20 04:30:00|8474.7|8462.7|8468.2|8456.2|8474.7|8462.7|8467.1|8455.1|0
1653021300000|2022-05-20 04:35:00|8467.4|8455.4|8468.2|8456.2|8470.5|8458.5|8465.9|8453.9|0
1653021600000|2022-05-20 04:40:00|8467.8|8455.8|8468.2|8456.2|8470.5|8458.5|8465.9|8453.9|0
1653021900000|2022-05-20 04:45:00|8468.7|8456.7|8465.9|8453.9|8470.5|8458.5|8465.9|8453.9|0
1653022200000|2022-05-20 04:50:00|8466|8454|8468.2|8456.2|8468.2|8456.2|8463.7|8451.7|0
1653022500000|2022-05-20 04:55:00|8467.8|8455.8|8472.8|8460.8|8472.8|8460.8|8466|8454|0
1653022800000|2022-05-20 05:00:00|8472|8460|8462.1|8450.1|8472.9|8460.9|8462.1|8450.1|0
1653023100000|2022-05-20 05:05:00|8462.5|8450.5|8464.4|8452.4|8466.7|8454.7|8462.1|8450.1|0
1653023400000|2022-05-20 05:10:00|8464|8452|8464.4|8452.4|8466.7|8454.7|8462.1|8450.1|0
1653023700000|2022-05-20 05:15:00|8464|8452|8463.2|8451.2|8464.4|8452.4|8457.5|8445.5|0
1653024000000|2022-05-20 05:20:00|8463.6|8451.6|8462|8450|8466.7|8454.7|8460.9|8448.9|0
1653024300000|2022-05-20 05:25:00|8461.2|8449.2|8461.9|8449.9|8464.4|8452.4|8459.7|8447.7|0
1653024600000|2022-05-20 05:30:00|8462|8450|8462|8450|8464.3|8452.3|8459.6|8447.6|0
1653024900000|2022-05-20 05:35:00|8461.9|8449.9|8464.2|8452.2|8464.2|8452.2|8457.4|8445.4|0
1653025200000|2022-05-20 05:40:00|8463.4|8451.4|8461.9|8449.9|8466.5|8454.5|8459.6|8447.6|0
1653025500000|2022-05-20 05:45:00|8462|8450|8490.6|8478.6|8490.6|8478.6|8459.1|8447.1|0
1653025800000|2022-05-20 05:50:00|8489.8|8477.8|8496.4|8484.4|8499.9|8487.9|8488.3|8476.3|0
1653026100000|2022-05-20 05:55:00|8496|8484|8488.4|8476.4|8496|8484|8488.3|8476.3|0
1653026400000|2022-05-20 06:00:00|8463.7|8451.7|8465.5|8460.5|8469|8464|8448|8443|54
1653026700000|2022-05-20 06:05:00|8465|8460|8463|8458|8465|8460|8457|8452|19
1653027000000|2022-05-20 06:10:00|8463.5|8458.5|8467|8462|8474.5|8469.5|8463.5|8458.5|13
1653027300000|2022-05-20 06:15:00|8467.5|8462.5|8469|8464|8470.5|8465.5|8466|8461|31
1653027600000|2022-05-20 06:20:00|8468.5|8463.5|8472|8467|8472.5|8467.5|8468|8463|18
1653027900000|2022-05-20 06:25:00|8471.5|8466.5|8464|8459|8471.5|8466.5|8457.5|8452.5|36
1653028200000|2022-05-20 06:30:00|8463.5|8458.5|8469|8464|8469|8464|8458.5|8453.5|35
1653028500000|2022-05-20 06:35:00|8469.5|8464.5|8465|8460|8473|8468|8465|8460|39
1653028800000|2022-05-20 06:40:00|8464.5|8459.5|8467|8462|8469.5|8464.5|8463|8458|10
1653029100000|2022-05-20 06:45:00|8466.5|8461.5|8463|8458|8466.5|8461.5|8462|8457|5
1653029400000|2022-05-20 06:50:00|8463.5|8458.5|8460|8455|8465|8460|8457.5|8452.5|42
1653029700000|2022-05-20 06:55:00|8459.5|8454.5|8467|8462|8469|8464|8456.5|8451.5|48
1653030000000|2022-05-20 07:00:00|8466|8461|8467|8462|8476.5|8471.5|8461.5|8456.5|651
1653030300000|2022-05-20 07:05:00|8468|8463|8466.5|8461.5|8477|8472|8457|8452|317
1653030600000|2022-05-20 07:10:00|8468|8463|8481.5|8476.5|8487.5|8482.5|8468|8463|189
1653030900000|2022-05-20 07:15:00|8482|8477|8492|8487|8498|8493|8481|8476|200
1653031200000|2022-05-20 07:20:00|8492.5|8487.5|8492|8487|8499|8494|8490.5|8485.5|117
1653031500000|2022-05-20 07:25:00|8492.5|8487.5|8493.5|8488.5|8496|8491|8486|8481|108
1653031800000|2022-05-20 07:30:00|8494|8489|8509.5|8504.5|8511.5|8506.5|8488|8483|142
1653032100000|2022-05-20 07:35:00|8508.5|8503.5|8505.5|8500.5|8511|8506|8505|8500|205
1653032400000|2022-05-20 07:40:00|8503.7|8498.7|8504.2|8499.2|8506.7|8501.7|8500.7|8495.7|78
1653032700000|2022-05-20 07:45:00|8503.7|8498.7|8505.2|8500.2|8507.2|8502.2|8500.7|8495.7|84
1653033000000|2022-05-20 07:50:00|8505.7|8500.7|8507.7|8502.7|8508.2|8503.2|8501.2|8496.2|95
1653033300000|2022-05-20 07:55:00|8507.2|8502.2|8501.7|8496.7|8510.7|8505.7|8501.7|8496.7|78
1653033600000|2022-05-20 08:00:00|8502.7|8497.7|8488.2|8483.2|8502.7|8497.7|8485.2|8480.2|120
1653033900000|2022-05-20 08:05:00|8488.7|8483.7|8499.2|8494.2|8499.7|8494.7|8488.2|8483.2|65
1653034200000|2022-05-20 08:10:00|8499.7|8494.7|8487.7|8482.7|8501.2|8496.2|8487.7|8482.7|99
1653034500000|2022-05-20 08:15:00|8488.2|8483.2|8484.2|8479.2|8490.7|8485.7|8483.7|8478.7|82
1653034800000|2022-05-20 08:20:00|8484.7|8479.7|8484.2|8479.2|8486.2|8481.2|8479.7|8474.7|128
1653035100000|2022-05-20 08:25:00|8484.7|8479.7|8482.7|8477.7|8485.7|8480.7|8480.7|8475.7|85
1653035400000|2022-05-20 08:30:00|8483.7|8478.7|8497.2|8492.2|8497.7|8492.7|8483.7|8478.7|176
1653035700000|2022-05-20 08:35:00|8497.7|8492.7|8502.7|8497.7|8502.7|8497.7|8494.2|8489.2|123
1653036000000|2022-05-20 08:40:00|8502.2|8497.2|8506.7|8501.7|8506.7|8501.7|8498.2|8493.2|93
1653036300000|2022-05-20 08:45:00|8507.2|8502.2|8506.2|8501.2|8512.7|8507.7|8504.2|8499.2|91
1653036600000|2022-05-20 08:50:00|8505.7|8500.7|8506.2|8501.2|8509.2|8504.2|8504.7|8499.7|68
1653036900000|2022-05-20 08:55:00|8505.7|8500.7|8510.7|8505.7|8510.7|8505.7|8501.7|8496.7|66
1653037200000|2022-05-20 09:00:00|8511.2|8506.2|8517.2|8512.2|8518.7|8513.7|8508.7|8503.7|95
1653037500000|2022-05-20 09:05:00|8516.7|8511.7|8522.7|8517.7|8522.7|8517.7|8516.7|8511.7|108
1653037800000|2022-05-20 09:10:00|8522.2|8517.2|8521.7|8516.7|8523.7|8518.7|8520.2|8515.2|170
1653038100000|2022-05-20 09:15:00|8522.2|8517.2|8528.2|8523.2|8528.2|8523.2|8521.7|8516.7|161
1653038400000|2022-05-20 09:20:00|8527.7|8522.7|8525.7|8520.7|8532.2|8527.2|8522.7|8517.7|177
1653038700000|2022-05-20 09:25:00|8526.2|8521.2|8534.7|8529.7|8534.7|8529.7|8526.2|8521.2|99
1653039000000|2022-05-20 09:30:00|8533.7|8528.7|8532.7|8527.7|8535.7|8530.7|8530.7|8525.7|113
1653039300000|2022-05-20 09:35:00|8532.2|8527.2|8529.2|8524.2|8534.7|8529.7|8528.2|8523.2|135
1653039600000|2022-05-20 09:40:00|8528.7|8523.7|8519.2|8514.2|8530.2|8525.2|8518.7|8513.7|108
1653039900000|2022-05-20 09:45:00|8519.7|8514.7|8524.2|8519.2|8524.2|8519.2|8518.7|8513.7|70
1653040200000|2022-05-20 09:50:00|8525.7|8520.7|8533.2|8528.2|8533.2|8528.2|8525.2|8520.2|98
1653040500000|2022-05-20 09:55:00|8532.7|8527.7|8531.2|8526.2|8534.7|8529.7|8530.2|8525.2|60
1653040800000|2022-05-20 10:00:00|8531.7|8526.7|8530.7|8525.7|8531.7|8526.7|8527.2|8522.2|96
1653041100000|2022-05-20 10:05:00|8531.2|8526.2|8528.7|8523.7|8532.7|8527.7|8528.7|8523.7|97
1653041400000|2022-05-20 10:10:00|8528.2|8523.2|8524.7|8519.7|8529.7|8524.7|8522.7|8517.7|57
1653041700000|2022-05-20 10:15:00|8525.2|8520.2|8524.7|8519.7|8525.2|8520.2|8518.2|8513.2|71
1653042000000|2022-05-20 10:20:00|8525.2|8520.2|8536.7|8531.7|8536.7|8531.7|8525.2|8520.2|158
1653042300000|2022-05-20 10:25:00|8537.2|8532.2|8542.7|8537.7|8543.2|8538.2|8535.7|8530.7|91
1653042600000|2022-05-20 10:30:00|8542.2|8537.2|8544.2|8539.2|8546.7|8541.7|8542.2|8537.2|96
1653042900000|2022-05-20 10:35:00|8544.7|8539.7|8546.2|8541.2|8546.7|8541.7|8542.7|8537.7|49
1653043200000|2022-05-20 10:40:00|8546.7|8541.7|8542.2|8537.2|8549.2|8544.2|8541.7|8536.7|69
1653043500000|2022-05-20 10:45:00|8541.7|8536.7|8540.7|8535.7|8543.7|8538.7|8539.2|8534.2|35
1653043800000|2022-05-20 10:50:00|8541.2|8536.2|8540.2|8535.2|8543.7|8538.7|8538.2|8533.2|27
1653044100000|2022-05-20 10:55:00|8540.7|8535.7|8549.2|8544.2|8549.2|8544.2|8539.7|8534.7|33
1653044400000|2022-05-20 11:00:00|8549.7|8544.7|8545.7|8540.7|8551.2|8546.2|8544.7|8539.7|87
1653044700000|2022-05-20 11:05:00|8545.2|8540.2|8530.2|8525.2|8545.2|8540.2|8529.2|8524.2|92
1653045000000|2022-05-20 11:10:00|8529.7|8524.7|8530.7|8525.7|8532.7|8527.7|8528.7|8523.7|81
1653045300000|2022-05-20 11:15:00|8531.2|8526.2|8532.7|8527.7|8535.7|8530.7|8531.2|8526.2|44
1653045600000|2022-05-20 11:20:00|8533.2|8528.2|8534.2|8529.2|8535.2|8530.2|8532.2|8527.2|19
1653045900000|2022-05-20 11:25:00|8534.7|8529.7|8531.7|8526.7|8535.7|8530.7|8530.7|8525.7|41
1653046200000|2022-05-20 11:30:00|8531.2|8526.2|8532.7|8527.7|8535.2|8530.2|8531.2|8526.2|36
1653046500000|2022-05-20 11:35:00|8531.7|8526.7|8525.7|8520.7|8532.2|8527.2|8525.7|8520.7|87
1653046800000|2022-05-20 11:40:00|8523.9|8518.9|8520.4|8515.4|8523.9|8518.9|8519.9|8514.9|106
1653047100000|2022-05-20 11:45:00|8520.9|8515.9|8523.9|8518.9|8523.9|8518.9|8520.9|8515.9|45
1653047400000|2022-05-20 11:50:00|8524.4|8519.4|8530.4|8525.4|8530.9|8525.9|8523.4|8518.4|78
1653047700000|2022-05-20 11:55:00|8530.9|8525.9|8528.4|8523.4|8532.4|8527.4|8527.9|8522.9|39
1653048000000|2022-05-20 12:00:00|8528.9|8523.9|8534.4|8529.4|8537.4|8532.4|8527.4|8522.4|59
1653048300000|2022-05-20 12:05:00|8534.9|8529.9|8533.9|8528.9|8535.4|8530.4|8532.9|8527.9|37
1653048600000|2022-05-20 12:10:00|8534.4|8529.4|8529.9|8524.9|8534.4|8529.4|8528.9|8523.9|32
1653048900000|2022-05-20 12:15:00|8529.4|8524.4|8533.9|8528.9|8535.9|8530.9|8529.4|8524.4|84
1653049200000|2022-05-20 12:20:00|8534.4|8529.4|8537.9|8532.9|8538.9|8533.9|8534.4|8529.4|37
1653049500000|2022-05-20 12:25:00|8538.4|8533.4|8532.4|8527.4|8538.9|8533.9|8530.9|8525.9|41
1653049800000|2022-05-20 12:30:00|8531.9|8526.9|8523.9|8518.9|8532.9|8527.9|8523.9|8518.9|78
1653050100000|2022-05-20 12:35:00|8524.4|8519.4|8530.4|8525.4|8532.4|8527.4|8523.9|8518.9|38
1653050400000|2022-05-20 12:40:00|8529.9|8524.9|8529.4|8524.4|8531.4|8526.4|8526.4|8521.4|32
1653050700000|2022-05-20 12:45:00|8528.9|8523.9|8521.9|8516.9|8531.9|8526.9|8520.9|8515.9|81
1653051000000|2022-05-20 12:50:00|8521.4|8516.4|8509.9|8504.9|8521.4|8516.4|8509.4|8504.4|110
1653051300000|2022-05-20 12:55:00|8510.9|8505.9|8519.4|8514.4|8519.9|8514.9|8508.4|8503.4|97
1653051600000|2022-05-20 13:00:00|8518.9|8513.9|8524.9|8519.9|8527.4|8522.4|8518.9|8513.9|71
1653051900000|2022-05-20 13:05:00|8523.9|8518.9|8525.4|8520.4|8526.4|8521.4|8521.4|8516.4|108
1653052200000|2022-05-20 13:10:00|8525.9|8520.9|8530.9|8525.9|8530.9|8525.9|8525.4|8520.4|149
1653052500000|2022-05-20 13:15:00|8531.9|8526.9|8540.9|8535.9|8541.4|8536.4|8530.9|8525.9|116
1653052800000|2022-05-20 13:20:00|8540.4|8535.4|8544.9|8539.9|8546.4|8541.4|8538.9|8533.9|65
1653053100000|2022-05-20 13:25:00|8545.9|8540.9|8541.9|8536.9|8550.4|8545.4|8540.9|8535.9|99
1653053400000|2022-05-20 13:30:00|8540.9|8535.9|8536.4|8531.4|8542.4|8537.4|8532.4|8527.4|132
1653053700000|2022-05-20 13:35:00|8536.9|8531.9|8543.9|8538.9|8544.9|8539.9|8526.4|8521.4|134
1653054000000|2022-05-20 13:40:00|8544.4|8539.4|8543.9|8538.9|8549.9|8544.9|8539.4|8534.4|78
1653054300000|2022-05-20 13:45:00|8544.9|8539.9|8531.4|8526.4|8547.4|8542.4|8529.9|8524.9|151
1653054600000|2022-05-20 13:50:00|8531.9|8526.9|8539.9|8534.9|8541.4|8536.4|8530.4|8525.4|76
1653054900000|2022-05-20 13:55:00|8539.4|8534.4|8542.4|8537.4|8543.4|8538.4|8534.4|8529.4|83
1653055200000|2022-05-20 14:00:00|8542.9|8537.9|8540.9|8535.9|8545.9|8540.9|8535.9|8530.9|152
1653055500000|2022-05-20 14:05:00|8541.4|8536.4|8529.9|8524.9|8544.4|8539.4|8527.4|8522.4|499
1653055800000|2022-05-20 14:10:00|8530.3|8525.3|8531.8|8526.8|8531.8|8526.8|8522.8|8517.8|143
1653056100000|2022-05-20 14:15:00|8532.3|8527.3|8533.3|8528.3|8539.8|8534.8|8530.3|8525.3|154
1653056400000|2022-05-20 14:20:00|8532.3|8527.3|8521.8|8516.8|8533.8|8528.8|8517.8|8512.8|320
1653056700000|2022-05-20 14:25:00|8520.8|8515.8|8525.3|8520.3|8525.8|8520.8|8513.3|8508.3|214
1653057000000|2022-05-20 14:30:00|8524.3|8519.3|8517.8|8512.8|8524.3|8519.3|8515.3|8510.3|207
1653057300000|2022-05-20 14:35:00|8516.3|8511.3|8501.3|8496.3|8518.8|8513.8|8499.3|8494.3|291
1653057600000|2022-05-20 14:40:00|8500.8|8495.8|8507.3|8502.3|8510.3|8505.3|8498.3|8493.3|183
1653057900000|2022-05-20 14:45:00|8508.8|8503.8|8497.8|8492.8|8512.8|8507.8|8496.3|8491.3|160
1653058200000|2022-05-20 14:50:00|8498.3|8493.3|8491.3|8486.3|8502.3|8497.3|8490.8|8485.8|90
1653058500000|2022-05-20 14:55:00|8492.8|8487.8|8475.8|8470.8|8492.8|8487.8|8474.8|8469.8|143
1653058800000|2022-05-20 15:00:00|8475.3|8470.3|8482.8|8477.8|8487.3|8482.3|8474.3|8469.3|140
1653059100000|2022-05-20 15:05:00|8483.3|8478.3|8475.8|8470.8|8484.8|8479.8|8471.3|8466.3|112
1653059400000|2022-05-20 15:10:00|8475.3|8470.3|8481.8|8476.8|8481.8|8476.8|8470.8|8465.8|82
1653059700000|2022-05-20 15:15:00|8482.3|8477.3|8473.8|8468.8|8482.3|8477.3|8469.8|8464.8|125
1653060000000|2022-05-20 15:20:00|8474.3|8469.3|8477.8|8472.8|8478.8|8473.8|8472.3|8467.3|167
1653060300000|2022-05-20 15:25:00|8478.3|8473.3|8483.8|8478.8|8489.3|8484.3|8477.3|8472.3|289
1653060600000|2022-05-20 15:30:00|8484.8|8477.8|8490.8|8484.8|8500.8|8494.8|8483.8|8477.8|498
1653060900000|2022-05-20 15:35:00|8489.8|8483.8|8476.8|8469.8|8490.8|8484.8|8471.8|8464.8|188
1653061200000|2022-05-20 15:40:00|8477.8|8470.8|8471.8|8465.8|8485.8|8479.8|8471.8|8465.8|62
1653061500000|2022-05-20 15:45:00|8472.8|8464.8|8480.8|8473.8|8480.8|8474.8|8471.8|8464.8|52
1653061800000|2022-05-20 15:50:00|8479.8|8474.8|8480.8|8473.8|8483.8|8476.8|8477.8|8470.8|52
1653062100000|2022-05-20 15:55:00|8479.8|8472.8|8476.8|8469.8|8484.8|8478.8|8476.8|8469.8|46
1653062400000|2022-05-20 16:00:00|8475.8|8468.8|8470.8|8463.8|8476.8|8470.8|8466.8|8460.8|38
1653062700000|2022-05-20 16:05:00|8469.8|8464.8|8458.8|8451.8|8477.8|8470.8|8458.8|8451.8|54
1653063000000|2022-05-20 16:10:00|8459.8|8452.8|8464.8|8457.8|8465.8|8458.8|8452.8|8445.8|37
1653063300000|2022-05-20 16:15:00|8463.8|8456.8|8459.8|8453.8|8464.8|8457.8|8458.8|8451.8|18
1653063600000|2022-05-20 16:20:00|8460.8|8452.8|8471.8|8464.8|8471.8|8465.8|8458.8|8452.8|18
1653063900000|2022-05-20 16:25:00|8470.8|8463.8|8465.8|8459.8|8470.8|8464.8|8464.8|8457.8|16
1653064200000|2022-05-20 16:30:00|8466.8|8458.8|8462.8|8455.8|8472.8|8465.8|8462.8|8455.8|21
1653064500000|2022-05-20 16:35:00|8461.8|8454.8|8452.8|8445.8|8462.8|8455.8|8449.8|8442.8|31
1653064800000|2022-05-20 16:40:00|8451.8|8444.8|8442.8|8435.8|8451.8|8444.8|8442.8|8435.8|31
1653065100000|2022-05-20 16:45:00|8441.8|8434.8|8450.8|8442.8|8450.8|8443.8|8434.8|8427.8|59
1653065400000|2022-05-20 16:50:00|8449.8|8443.8|8442.8|8434.8|8451.8|8444.8|8438.8|8431.8|35
1653065700000|2022-05-20 16:55:00|8441.8|8435.8|8447.8|8440.8|8451.8|8444.8|8440.8|8433.8|16
1653066000000|2022-05-20 17:00:00|8446.8|8438.8|8439.8|8431.8|8448.8|8440.8|8433.8|8425.8|25
1653066300000|2022-05-20 17:05:00|8438.8|8432.8|8434.8|8425.8|8447.8|8437.8|8431.8|8423.8|3
1653066600000|2022-05-20 17:10:00|8435.8|8426.8|8434.8|8427.8|8439.8|8431.8|8429.8|8423.8|20
1653066900000|2022-05-20 17:15:00|8436.8|8428.8|8429.8|8421.8|8438.8|8430.8|8428.8|8420.8|20
1653067200000|2022-05-20 17:20:00|8428.8|8420.8|8427.8|8419.8|8434.8|8426.8|8424.8|8416.8|24
1653067500000|2022-05-20 17:25:00|8426.8|8418.8|8422.8|8414.8|8429.8|8421.8|8421.8|8413.8|16
1653067800000|2022-05-20 17:30:00|8423.8|8415.8|8444.8|8437.8|8447.8|8439.8|8423.8|8415.8|80
1653068100000|2022-05-20 17:35:00|8443.8|8436.8|8443.8|8433.8|8450.8|8441.8|8439.8|8430.8|7
1653068400000|2022-05-20 17:40:00|8442.8|8432.8|8450.8|8443.8|8452.8|8443.8|8440.8|8430.8|8
1653068700000|2022-05-20 17:45:00|8449.8|8439.8|8450.8|8439.8|8461.8|8452.8|8448.8|8436.8|9
1653069000000|2022-05-20 17:50:00|8449.8|8438.8|8453.8|8445.8|8458.8|8448.8|8444.8|8433.8|20
1653069300000|2022-05-20 17:55:00|8451.8|8446.8|8460.2|8448.2|8463.3|8455.8|8449.3|8440.8|29
1653069600000|2022-05-20 18:00:00|8460.3|8448.3|8455.5|8443.5|8462.7|8450.7|8448.6|8436.6|0
1653069900000|2022-05-20 18:05:00|8455.4|8443.4|8452.5|8440.5|8455.5|8443.5|8441.2|8429.2|0
1653070200000|2022-05-20 18:10:00|8452.6|8440.6|8446.1|8434.1|8457.3|8445.3|8443.7|8431.7|0
1653070500000|2022-05-20 18:15:00|8446|8434|8443.5|8431.5|8450.9|8438.9|8434.2|8422.2|0
1653070800000|2022-05-20 18:20:00|8441.2|8429.2|8441.8|8429.8|8448.8|8436.8|8436.4|8424.4|0
1653071100000|2022-05-20 18:25:00|8441.7|8429.7|8444.2|8432.2|8446.6|8434.6|8437.1|8425.1|0
1653071400000|2022-05-20 18:30:00|8444.1|8432.1|8432.5|8420.5|8449|8437|8427.8|8415.8|60
1653071700000|2022-05-20 18:35:00|8432.4|8420.4|8437.2|8425.2|8444.3|8432.3|8431.3|8419.3|0
1653072000000|2022-05-20 18:40:00|8435|8423|8458.3|8446.3|8458.4|8446.4|8434.9|8422.9|0
1653072300000|2022-05-20 18:45:00|8457.2|8445.2|8460.7|8448.7|8463.1|8451.1|8446.6|8434.6|0
1653072600000|2022-05-20 18:50:00|8463|8451|8472.5|8460.5|8483.1|8471.1|8455.9|8443.9|0
1653072900000|2022-05-20 18:55:00|8474.8|8462.8|8463.1|8451.1|8477.2|8465.2|8463|8451|0
1653073200000|2022-05-20 19:00:00|8463|8451|8457.1|8445.1|8472.5|8460.5|8452.4|8440.4|0
1653073500000|2022-05-20 19:05:00|8457|8445|8451.2|8439.2|8460.6|8448.6|8447.6|8435.6|0
1653073800000|2022-05-20 19:10:00|8451.1|8439.1|8449|8437|8453.6|8441.6|8444.2|8432.2|0
1653074100000|2022-05-20 19:15:00|8449.1|8437.1|8460.8|8448.8|8465.5|8453.5|8449.1|8437.1|0
1653074400000|2022-05-20 19:20:00|8461.9|8449.9|8465.4|8453.4|8472.6|8460.6|8458.3|8446.3|0
1653074700000|2022-05-20 19:25:00|8465.5|8453.5|8484.7|8472.7|8487|8475|8460.8|8448.8|0
1653075000000|2022-05-20 19:30:00|8484.8|8472.8|8496.6|8484.6|8499|8487|8472.9|8460.9|0
1653075300000|2022-05-20 19:35:00|8496.5|8484.5|8508.4|8496.4|8513.5|8501.5|8491.9|8479.9|0
1653075600000|2022-05-20 19:40:00|8508.5|8496.5|8524.9|8512.9|8534.7|8522.7|8506.1|8494.1|0
1653075900000|2022-05-20 19:45:00|8525|8513|8531.9|8519.9|8532|8520|8512.9|8500.9|0
1653076200000|2022-05-20 19:50:00|8532.1|8520.1|8527.6|8515.6|8543.9|8531.9|8520.3|8508.3|0
1653076500000|2022-05-20 19:55:00|8529.8|8517.8|8530.1|8518.1|8534.6|8522.6|8520.3|8508.3|0
1653076800000|2022-05-20 20:00:00|8526.9|8514.9|8530.3|8518.3|8541.1|8529.1|8524.7|8512.7|0
1653077100000|2022-05-20 20:05:00|8530.7|8518.7|8518.1|8506.1|8532.4|8520.4|8514.8|8502.8|0
1653077400000|2022-05-20 20:10:00|8518.6|8506.6|8523.7|8511.7|8524.2|8512.2|8511.6|8499.6|0
1653077700000|2022-05-20 20:15:00|8524.2|8512.2|8535.6|8523.6|8537.2|8525.2|8523.7|8511.7|0
1653078000000|2022-05-20 20:20:00|8536|8524|8530.2|8518.2|8537.2|8525.2|8527.9|8515.9|0
1653078300000|2022-05-20 20:25:00|8530.7|8518.7|8525.3|8513.3|8531.4|8519.4|8523.7|8511.7|0
1653078600000|2022-05-20 20:30:00|8525.8|8513.8|8527|8515|8531.2|8519.2|8525.3|8513.3|0
1653078900000|2022-05-20 20:35:00|8526.5|8514.5|8530.2|8518.2|8531.8|8519.8|8524.6|8512.6|0
1653079200000|2022-05-20 20:40:00|8530.3|8518.3|8537.2|8525.2|8537.2|8525.2|8530.3|8518.3|0
1653079500000|2022-05-20 20:45:00|8537.1|8525.1|8537.2|8525.2|8538.3|8526.3|8534.4|8522.4|0
1653079800000|2022-05-20 20:50:00|8537.1|8525.1|8534.4|8522.4|8537.6|8525.6|8533.4|8521.4|0
1653080100000|2022-05-20 20:55:00|8534.3|8522.3|8533.4|8521.4|8534.6|8522.6|8530.9|8518.9|0
1653080400000|2022-05-20 21:00:00|8533.5|8521.5|8533.5|8521.5|8533.5|8521.5|8533.5|8521.5|0
1653256800000|2022-05-22 22:00:00|8577|8565|8578.5|8566.5|8582.8|8570.8|8572.3|8560.3|0
1653257100000|2022-05-22 22:05:00|8578.3|8566.3|8575.4|8563.4|8579.9|8567.9|8568.9|8556.9|0
1653257400000|2022-05-22 22:10:00|8575.6|8563.6|8581.7|8569.7|8583|8571|8575.4|8563.4|0
1653257700000|2022-05-22 22:15:00|8581.5|8569.5|8578.3|8566.3|8583.1|8571.1|8575.4|8563.4|0
1653258000000|2022-05-22 22:20:00|8578.5|8566.5|8572.9|8560.9|8578.5|8566.5|8568.3|8556.3|0
1653258300000|2022-05-22 22:25:00|8572.7|8560.7|8569.4|8557.4|8573|8561|8561.7|8549.7|0
1653258600000|2022-05-22 22:30:00|8569.8|8557.8|8566.2|8554.2|8572.6|8560.6|8564.1|8552.1|0
1653258900000|2022-05-22 22:35:00|8566.7|8554.7|8579.5|8567.5|8579.5|8567.5|8565.8|8553.8|0
1653259200000|2022-05-22 22:40:00|8579.7|8567.7|8571.8|8559.8|8579.7|8567.7|8571.6|8559.6|0
1653259500000|2022-05-22 22:45:00|8572.2|8560.2|8580.1|8568.1|8584.5|8572.5|8572|8560|0
1653259800000|2022-05-22 22:50:00|8579.9|8567.9|8583.4|8571.4|8586.6|8574.6|8579.9|8567.9|0
1653260100000|2022-05-22 22:55:00|8583.3|8571.3|8583.8|8571.8|8585|8573|8581.7|8569.7|0
1653260400000|2022-05-22 23:00:00|8584.5|8572.5|8591.6|8579.6|8594.4|8582.4|8584.5|8572.5|0
1653260700000|2022-05-22 23:05:00|8591.4|8579.4|8593|8581|8596.5|8584.5|8590.4|8578.4|0
1653261000000|2022-05-22 23:10:00|8593.2|8581.2|8598.1|8586.1|8599.7|8587.7|8592.5|8580.5|0
1653261300000|2022-05-22 23:15:00|8598.5|8586.5|8594|8582|8600.9|8588.9|8593.7|8581.7|0
1653261600000|2022-05-22 23:20:00|8594.2|8582.2|8596.3|8584.3|8597.4|8585.4|8593|8581|0
1653261900000|2022-05-22 23:25:00|8597|8585|8604.3|8592.3|8607.9|8595.9|8597|8585|0
1653262200000|2022-05-22 23:30:00|8604|8592|8600.1|8588.1|8605|8593|8600.1|8588.1|0
1653262500000|2022-05-22 23:35:00|8600.3|8588.3|8601.7|8589.7|8606.1|8594.1|8598.9|8586.9|0
1653262800000|2022-05-22 23:40:00|8601.5|8589.5|8598.5|8586.5|8601.9|8589.9|8597.1|8585.1|0
1653263100000|2022-05-22 23:45:00|8598.7|8586.7|8601.4|8589.4|8606.6|8594.6|8598.5|8586.5|0
1653263400000|2022-05-22 23:50:00|8601.1|8589.1|8599.5|8587.5|8605.6|8593.6|8599.5|8587.5|0
1653263700000|2022-05-22 23:55:00|8600|8588|8598.7|8586.7|8604.4|8592.4|8597.1|8585.1|0
1653264000000|2022-05-23 00:00:00|8597.8|8585.8|8589.7|8577.7|8599.9|8587.9|8589|8577|0
1653264300000|2022-05-23 00:05:00|8589.9|8577.9|8590.6|8578.6|8592.2|8580.2|8586.6|8574.6|0
1653264600000|2022-05-23 00:10:00|8590.1|8578.1|8594.8|8582.8|8599.9|8587.9|8586.6|8574.6|0
1653264900000|2022-05-23 00:15:00|8560.7|8548.7|8580.9|8568.9|8583.3|8571.3|8558.2|8546.2|0
1653265200000|2022-05-23 00:20:00|8581.3|8569.3|8578.6|8566.6|8582|8570|8574|8562|0
1653265500000|2022-05-23 00:25:00|8579|8567|8580.8|8568.8|8583.2|8571.2|8578.5|8566.5|0
1653265800000|2022-05-23 00:30:00|8579.9|8567.9|8580.6|8568.6|8585.4|8573.4|8576.2|8564.2|0
1653266100000|2022-05-23 00:35:00|8581.5|8569.5|8576.2|8564.2|8582.9|8570.9|8576.2|8564.2|0
1653266400000|2022-05-23 00:40:00|8575.3|8563.3|8580.8|8568.8|8580.8|8568.8|8573.9|8561.9|0
1653266700000|2022-05-23 00:45:00|8581.3|8569.3|8580.8|8568.8|8583.1|8571.1|8580.8|8568.8|0
1653267000000|2022-05-23 00:50:00|8580.4|8568.4|8579.6|8567.6|8580.8|8568.8|8576.2|8564.2|0
1653267300000|2022-05-23 00:55:00|8579.7|8567.7|8578.5|8566.5|8583.1|8571.1|8576.2|8564.2|0
1653267600000|2022-05-23 01:00:00|8607.6|8595.6|8613.2|8601.2|8615.5|8603.5|8607.6|8595.6|0
1653267900000|2022-05-23 01:05:00|8615.5|8603.5|8610.9|8598.9|8617.8|8605.8|8606.3|8594.3|0
1653268200000|2022-05-23 01:10:00|8610.8|8598.8|8615.5|8603.5|8620.1|8608.1|8610.8|8598.8|0
1653268500000|2022-05-23 01:15:00|8584.5|8572.5|8573.8|8561.8|8585.3|8573.3|8571.5|8559.5|0
1653268800000|2022-05-23 01:20:00|8574.7|8562.7|8580.7|8568.7|8583|8571|8573.8|8561.8|0
1653269100000|2022-05-23 01:25:00|8581.6|8569.6|8584.2|8572.2|8587.6|8575.6|8581.6|8569.6|0
1653269400000|2022-05-23 01:30:00|8613.3|8601.3|8599.5|8587.5|8615.5|8603.5|8599.5|8587.5|0
1653269700000|2022-05-23 01:35:00|8599.4|8587.4|8606.3|8594.3|8606.3|8594.3|8594.9|8582.9|0
1653270000000|2022-05-23 01:40:00|8604|8592|8599.4|8587.4|8606.3|8594.3|8594.8|8582.8|0
1653270300000|2022-05-23 01:45:00|8568.3|8556.3|8564.6|8552.6|8569.2|8557.2|8562.3|8550.3|0
1653270600000|2022-05-23 01:50:00|8565.4|8553.4|8562.2|8550.2|8566.9|8554.9|8562.2|8550.2|0
1653270900000|2022-05-23 01:55:00|8562.3|8550.3|8562.2|8550.2|8564.5|8552.5|8559.9|8547.9|0
1653271200000|2022-05-23 02:00:00|8562.7|8550.7|8548.4|8536.4|8566.8|8554.8|8546|8534|0
1653271500000|2022-05-23 02:05:00|8548.3|8536.3|8546|8534|8550.7|8538.7|8543.7|8531.7|0
1653271800000|2022-05-23 02:10:00|8546.5|8534.5|8543.7|8531.7|8550.6|8538.6|8543.7|8531.7|0
1653272100000|2022-05-23 02:15:00|8544.1|8532.1|8543.7|8531.7|8544.8|8532.8|8536.7|8524.7|0
1653272400000|2022-05-23 02:20:00|8542.7|8530.7|8547.3|8535.3|8547.3|8535.3|8538.1|8526.1|0
1653272700000|2022-05-23 02:25:00|8546.5|8534.5|8547.3|8535.3|8549.6|8537.6|8545|8533|0
1653273000000|2022-05-23 02:30:00|8546.9|8534.9|8547.3|8535.3|8547.3|8535.3|8542.7|8530.7|0
1653273300000|2022-05-23 02:35:00|8547.8|8535.8|8550.1|8538.1|8554.3|8542.3|8547.8|8535.8|0
1653273600000|2022-05-23 02:40:00|8550.8|8538.8|8547.4|8535.4|8552|8540|8547.3|8535.3|0
1653273900000|2022-05-23 02:45:00|8578.6|8566.6|8579.8|8567.8|8579.8|8567.8|8577.4|8565.4|0
1653274200000|2022-05-23 02:50:00|8579.7|8567.7|8579.7|8567.7|8579.8|8567.8|8575.1|8563.1|0
1653274500000|2022-05-23 02:55:00|8579.8|8567.8|8582|8570|8582|8570|8579.7|8567.7|0
1653274800000|2022-05-23 03:00:00|8552.8|8540.8|8563.5|8551.5|8563.5|8551.5|8551.9|8539.9|0
1653275100000|2022-05-23 03:05:00|8563.1|8551.1|8561|8549|8563.5|8551.5|8558.7|8546.7|0
1653275400000|2022-05-23 03:10:00|8560.6|8548.6|8559.9|8547.9|8562.2|8550.2|8558.7|8546.7|0
1653275700000|2022-05-23 03:15:00|8559.4|8547.4|8554.1|8542.1|8561|8549|8554.1|8542.1|0
1653276000000|2022-05-23 03:20:00|8553.2|8541.2|8549.5|8537.5|8554.1|8542.1|8549.5|8537.5|0
1653276300000|2022-05-23 03:25:00|8548.6|8536.6|8547.2|8535.2|8551.8|8539.8|8546|8534|0
1653276600000|2022-05-23 03:30:00|8547.6|8535.6|8549.5|8537.5|8551.8|8539.8|8544.8|8532.8|0
1653276900000|2022-05-23 03:35:00|8548.6|8536.6|8547.2|8535.2|8551.8|8539.8|8546|8534|0
1653277200000|2022-05-23 03:40:00|8546.3|8534.3|8549.5|8537.5|8551.8|8539.8|8544.9|8532.9|0
1653277500000|2022-05-23 03:45:00|8579.7|8567.7|8582|8570|8583.1|8571.1|8579.6|8567.6|0
1653277800000|2022-05-23 03:50:00|8583.1|8571.1|8586.6|8574.6|8586.6|8574.6|8583.1|8571.1|0
1653278100000|2022-05-23 03:55:00|8588.9|8576.9|8586.6|8574.6|8588.9|8576.9|8586.6|8574.6|0
1653278400000|2022-05-23 04:00:00|8588.8|8576.8|8591.1|8579.1|8591.1|8579.1|8588.8|8576.8|0
1653279000000|2022-05-23 04:10:00|8591.2|8579.2|8600.4|8588.4|8600.5|8588.5|8591.2|8579.2|0
1653279300000|2022-05-23 04:15:00|8598.1|8586.1|8600.4|8588.4|8602.7|8590.7|8595.8|8583.8|0
1653279600000|2022-05-23 04:20:00|8600.5|8588.5|8600.3|8588.3|8600.5|8588.5|8598.1|8586.1|0
1653279900000|2022-05-23 04:25:00|8598.1|8586.1|8600.4|8588.4|8602.7|8590.7|8598.1|8586.1|0
1653280200000|2022-05-23 04:30:00|8570.7|8558.7|8576.6|8564.6|8577|8565|8570|8558|0
1653280500000|2022-05-23 04:35:00|8576.5|8564.5|8571.9|8559.9|8576.5|8564.5|8571.9|8559.9|0
1653280800000|2022-05-23 04:40:00|8571|8559|8571.9|8559.9|8571.9|8559.9|8569.6|8557.6|0
1653281100000|2022-05-23 04:45:00|8571|8559|8564.9|8552.9|8571|8559|8564.9|8552.9|0
1653281400000|2022-05-23 04:50:00|8565|8553|8560.3|8548.3|8565|8553|8560.3|8548.3|0
1653281700000|2022-05-23 04:55:00|8560.8|8548.8|8564.9|8552.9|8564.9|8552.9|8560.3|8548.3|0
1653282000000|2022-05-23 05:00:00|8564.5|8552.5|8564.9|8552.9|8564.9|8552.9|8560.3|8548.3|0
1653282300000|2022-05-23 05:05:00|8564.1|8552.1|8567.3|8555.3|8567.3|8555.3|8562.6|8550.6|0
1653282600000|2022-05-23 05:10:00|8566.4|8554.4|8565|8553|8567.3|8555.3|8562.6|8550.6|0
1653282900000|2022-05-23 05:15:00|8565.8|8553.8|8562.7|8550.7|8567.3|8555.3|8562.6|8550.6|0
1653283200000|2022-05-23 05:20:00|8562.6|8550.6|8567.3|8555.3|8567.3|8555.3|8562.6|8550.6|0
1653283500000|2022-05-23 05:25:00|8567.2|8555.2|8569.5|8557.5|8569.6|8557.6|8564.9|8552.9|0
1653283800000|2022-05-23 05:30:00|8569.6|8557.6|8564.9|8552.9|8569.6|8557.6|8562.6|8550.6|0
1653284100000|2022-05-23 05:35:00|8565|8553|8572.5|8560.5|8574.8|8562.8|8564.9|8552.9|0
1653284400000|2022-05-23 05:40:00|8573.4|8561.4|8574.5|8562.5|8577.1|8565.1|8572.3|8560.3|0
1653284700000|2022-05-23 05:45:00|8575.2|8563.2|8602.3|8590.3|8604.7|8592.7|8574.1|8562.1|0
1653285000000|2022-05-23 05:50:00|8602.7|8590.7|8601.9|8589.9|8606.9|8594.9|8598.4|8586.4|0
1653285300000|2022-05-23 05:55:00|8601.4|8589.4|8595|8583|8608.8|8596.8|8594.9|8582.9|0
1653285600000|2022-05-23 06:00:00|8622.7|8610.7|8569.8|8564.8|8625|8613|8562.3|8557.3|117
1653285900000|2022-05-23 06:05:00|8570.3|8565.3|8579.3|8574.3|8581.3|8576.3|8564.8|8559.8|30
1653286200000|2022-05-23 06:10:00|8579.8|8574.8|8580.8|8575.8|8582.3|8577.3|8577.3|8572.3|16
1653286500000|2022-05-23 06:15:00|8580.3|8575.3|8591.3|8586.3|8592.3|8587.3|8576.8|8571.8|45
1653286800000|2022-05-23 06:20:00|8591.8|8586.8|8598.8|8593.8|8602.3|8597.3|8588.8|8583.8|54
1653287100000|2022-05-23 06:25:00|8598.3|8593.3|8588.8|8583.8|8599.3|8594.3|8585.8|8580.8|52
1653287400000|2022-05-23 06:30:00|8589.3|8584.3|8596.3|8591.3|8598.3|8593.3|8588.8|8583.8|27
1653287700000|2022-05-23 06:35:00|8595.8|8590.8|8591.8|8586.8|8595.8|8590.8|8586.3|8581.3|17
1653288000000|2022-05-23 06:40:00|8592.3|8587.3|8594.3|8589.3|8596.3|8591.3|8590.8|8585.8|12
1653288300000|2022-05-23 06:45:00|8594.8|8589.8|8589.3|8584.3|8596.3|8591.3|8589.3|8584.3|10
1653288600000|2022-05-23 06:50:00|8589.8|8584.8|8594.8|8589.8|8595.8|8590.8|8587.8|8582.8|18
1653288900000|2022-05-23 06:55:00|8592.8|8587.8|8590.8|8585.8|8598.8|8593.8|8589.3|8584.3|79
1653289200000|2022-05-23 07:00:00|8593.3|8588.3|8562.3|8557.3|8599.8|8594.8|8557.8|8552.8|646
1653289500000|2022-05-23 07:05:00|8562.8|8557.8|8591.3|8586.3|8591.3|8586.3|8560.3|8555.3|324
1653289800000|2022-05-23 07:10:00|8592.3|8587.3|8572.3|8567.3|8597.8|8592.8|8566.8|8561.8|201
1653290100000|2022-05-23 07:15:00|8571.8|8566.8|8584.3|8579.3|8584.3|8579.3|8569.8|8564.8|84
1653290400000|2022-05-23 07:20:00|8583.8|8578.8|8581.8|8576.8|8587.3|8582.3|8575.8|8570.8|123
1653290700000|2022-05-23 07:25:00|8582.3|8577.3|8576.8|8571.8|8587.3|8582.3|8574.3|8569.3|115
1653291000000|2022-05-23 07:30:00|8576.3|8571.3|8569.3|8564.3|8577.8|8572.8|8562.8|8557.8|105
1653291300000|2022-05-23 07:35:00|8569.8|8564.8|8568.8|8563.8|8573.8|8568.8|8560.3|8555.3|93
1653291600000|2022-05-23 07:40:00|8568.7|8563.7|8560.7|8555.7|8569.7|8564.7|8557.7|8552.7|62
1653291900000|2022-05-23 07:45:00|8560.2|8555.2|8563.7|8558.7|8564.7|8559.7|8558.7|8553.7|51
1653292200000|2022-05-23 07:50:00|8564.7|8559.7|8570.2|8565.2|8570.7|8565.7|8563.7|8558.7|61
1653292500000|2022-05-23 07:55:00|8570.7|8565.7|8573.7|8568.7|8574.7|8569.7|8568.7|8563.7|40
1653292800000|2022-05-23 08:00:00|8572.7|8567.7|8559.7|8554.7|8583.2|8578.2|8558.7|8553.7|117
1653293100000|2022-05-23 08:05:00|8559.2|8554.2|8559.7|8554.7|8561.7|8556.7|8551.7|8546.7|70
1653293400000|2022-05-23 08:10:00|8559.2|8554.2|8550.2|8545.2|8563.7|8558.7|8549.2|8544.2|89
1653293700000|2022-05-23 08:15:00|8550.7|8545.7|8540.7|8535.7|8553.7|8548.7|8539.7|8534.7|123
1653294000000|2022-05-23 08:20:00|8541.7|8536.7|8549.2|8544.2|8550.7|8545.7|8540.2|8535.2|102
1653294300000|2022-05-23 08:25:00|8549.7|8544.7|8557.7|8552.7|8559.2|8554.2|8549.7|8544.7|80
1653294600000|2022-05-23 08:30:00|8557.2|8552.2|8556.7|8551.7|8562.7|8557.7|8554.2|8549.2|84
1653294900000|2022-05-23 08:35:00|8556.2|8551.2|8550.7|8545.7|8556.7|8551.7|8548.7|8543.7|51
1653295200000|2022-05-23 08:40:00|8551.2|8546.2|8542.7|8537.7|8554.2|8549.2|8542.7|8537.7|110
1653295500000|2022-05-23 08:45:00|8543.2|8538.2|8544.7|8539.7|8547.2|8542.2|8540.7|8535.7|37
1653295800000|2022-05-23 08:50:00|8544.2|8539.2|8535.7|8530.7|8545.2|8540.2|8533.7|8528.7|83
1653296100000|2022-05-23 08:55:00|8535.2|8530.2|8534.2|8529.2|8540.2|8535.2|8533.7|8528.7|74
1653296400000|2022-05-23 09:00:00|8534.7|8529.7|8530.7|8525.7|8537.2|8532.2|8527.2|8522.2|50
1653296700000|2022-05-23 09:05:00|8531.2|8526.2|8529.7|8524.7|8532.7|8527.7|8526.7|8521.7|55
1653297000000|2022-05-23 09:10:00|8530.2|8525.2|8527.2|8522.2|8535.7|8530.7|8527.2|8522.2|84
1653297300000|2022-05-23 09:15:00|8527.7|8522.7|8524.7|8519.7|8527.7|8522.7|8515.7|8510.7|139
1653297600000|2022-05-23 09:20:00|8525.2|8520.2|8527.2|8522.2|8529.7|8524.7|8524.7|8519.7|77
1653297900000|2022-05-23 09:25:00|8526.7|8521.7|8536.7|8531.7|8537.7|8532.7|8526.7|8521.7|49
1653298200000|2022-05-23 09:30:00|8537.2|8532.2|8539.2|8534.2|8541.7|8536.7|8534.7|8529.7|74
1653298500000|2022-05-23 09:35:00|8538.2|8533.2|8535.2|8530.2|8542.2|8537.2|8533.7|8528.7|115
1653298800000|2022-05-23 09:40:00|8534.2|8529.2|8528.7|8523.7|8534.2|8529.2|8528.7|8523.7|47
1653299100000|2022-05-23 09:45:00|8529.2|8524.2|8530.7|8525.7|8532.2|8527.2|8525.2|8520.2|46
1653299400000|2022-05-23 09:50:00|8530.2|8525.2|8529.2|8524.2|8532.2|8527.2|8527.2|8522.2|22
1653299700000|2022-05-23 09:55:00|8528.2|8523.2|8527.7|8522.7|8529.7|8524.7|8522.7|8517.7|45
1653300000000|2022-05-23 10:00:00|8528.2|8523.2|8526.7|8521.7|8530.2|8525.2|8526.2|8521.2|22
1653300300000|2022-05-23 10:05:00|8526.2|8521.2|8530.2|8525.2|8532.7|8527.7|8524.2|8519.2|45
1653300600000|2022-05-23 10:10:00|8530.7|8525.7|8538.7|8533.7|8540.2|8535.2|8529.7|8524.7|46
1653300900000|2022-05-23 10:15:00|8538.2|8533.2|8536.2|8531.2|8538.7|8533.7|8533.7|8528.7|12
1653301200000|2022-05-23 10:20:00|8535.7|8530.7|8538.7|8533.7|8538.7|8533.7|8532.7|8527.7|39
1653301500000|2022-05-23 10:25:00|8539.2|8534.2|8541.2|8536.2|8542.7|8537.7|8538.2|8533.2|21
1653301800000|2022-05-23 10:30:00|8540.7|8535.7|8540.7|8535.7|8542.2|8537.2|8538.7|8533.7|25
1653302100000|2022-05-23 10:35:00|8541.2|8536.2|8543.2|8538.2|8543.2|8538.2|8538.2|8533.2|28
1653302400000|2022-05-23 10:40:00|8544.2|8539.2|8545.7|8540.7|8546.7|8541.7|8540.7|8535.7|67
1653302700000|2022-05-23 10:45:00|8546.2|8541.2|8552.7|8547.7|8554.2|8549.2|8542.7|8537.7|46
1653303000000|2022-05-23 10:50:00|8553.2|8548.2|8553.7|8548.7|8555.2|8550.2|8551.7|8546.7|28
1653303300000|2022-05-23 10:55:00|8553.2|8548.2|8557.2|8552.2|8558.7|8553.7|8553.2|8548.2|72
1653303600000|2022-05-23 11:00:00|8557.7|8552.7|8556.2|8551.2|8558.7|8553.7|8551.7|8546.7|74
1653303900000|2022-05-23 11:05:00|8555.7|8550.7|8554.7|8549.7|8556.2|8551.2|8553.2|8548.2|48
1653304200000|2022-05-23 11:10:00|8555.2|8550.2|8557.2|8552.2|8558.2|8553.2|8552.2|8547.2|65
1653304500000|2022-05-23 11:15:00|8556.7|8551.7|8551.2|8546.2|8557.7|8552.7|8550.2|8545.2|30
1653304800000|2022-05-23 11:20:00|8550.7|8545.7|8541.2|8536.2|8551.2|8546.2|8539.2|8534.2|37
1653305100000|2022-05-23 11:25:00|8540.7|8535.7|8547.2|8542.2|8549.2|8544.2|8540.7|8535.7|76
1653305400000|2022-05-23 11:30:00|8546.7|8541.7|8546.2|8541.2|8550.2|8545.2|8545.7|8540.7|59
1653305700000|2022-05-23 11:35:00|8546.7|8541.7|8544.2|8539.2|8547.2|8542.2|8542.2|8537.2|34
1653306000000|2022-05-23 11:40:00|8544.1|8539.1|8548.1|8543.1|8551.1|8546.1|8542.6|8537.6|44
1653306300000|2022-05-23 11:45:00|8547.1|8542.1|8549.1|8544.1|8550.1|8545.1|8545.6|8540.6|38
1653306600000|2022-05-23 11:50:00|8549.6|8544.6|8551.1|8546.1|8554.1|8549.1|8549.1|8544.1|49
1653306900000|2022-05-23 11:55:00|8551.6|8546.6|8559.1|8554.1|8559.6|8554.6|8551.1|8546.1|26
1653307200000|2022-05-23 12:00:00|8559.6|8554.6|8562.6|8557.6|8565.1|8560.1|8556.6|8551.6|24
1653307500000|2022-05-23 12:05:00|8563.1|8558.1|8562.1|8557.1|8567.6|8562.6|8562.1|8557.1|59
1653307800000|2022-05-23 12:10:00|8562.6|8557.6|8566.1|8561.1|8568.1|8563.1|8561.6|8556.6|57
1653308100000|2022-05-23 12:15:00|8565.6|8560.6|8568.1|8563.1|8570.1|8565.1|8564.1|8559.1|71
1653308400000|2022-05-23 12:20:00|8568.6|8563.6|8568.6|8563.6|8570.6|8565.6|8566.6|8561.6|56
1653308700000|2022-05-23 12:25:00|8568.1|8563.1|8559.6|8554.6|8568.6|8563.6|8557.1|8552.1|19
1653309000000|2022-05-23 12:30:00|8559.1|8554.1|8553.6|8548.6|8559.1|8554.1|8553.6|8548.6|22
1653309300000|2022-05-23 12:35:00|8554.1|8549.1|8559.6|8554.6|8560.1|8555.1|8553.6|8548.6|15
1653309600000|2022-05-23 12:40:00|8559.1|8554.1|8556.6|8551.6|8560.6|8555.6|8556.6|8551.6|27
1653309900000|2022-05-23 12:45:00|8556.1|8551.1|8554.6|8549.6|8556.6|8551.6|8552.6|8547.6|12
1653310200000|2022-05-23 12:50:00|8555.1|8550.1|8559.1|8554.1|8562.1|8557.1|8555.1|8550.1|55
1653310500000|2022-05-23 12:55:00|8558.6|8553.6|8556.1|8551.1|8560.6|8555.6|8556.1|8551.1|36
1653310800000|2022-05-23 13:00:00|8555.6|8550.6|8555.1|8550.1|8558.6|8553.6|8551.1|8546.1|26
1653311100000|2022-05-23 13:05:00|8555.6|8550.6|8563.6|8558.6|8563.6|8558.6|8555.6|8550.6|45
1653311400000|2022-05-23 13:10:00|8564.1|8559.1|8568.1|8563.1|8569.6|8564.6|8561.1|8556.1|48
1653311700000|2022-05-23 13:15:00|8568.6|8563.6|8561.6|8556.6|8569.6|8564.6|8561.1|8556.1|33
1653312000000|2022-05-23 13:20:00|8561.1|8556.1|8564.6|8559.6|8564.6|8559.6|8559.1|8554.1|30
1653312300000|2022-05-23 13:25:00|8564.1|8559.1|8557.1|8552.1|8564.1|8559.1|8556.6|8551.6|26
1653312600000|2022-05-23 13:30:00|8558.1|8553.1|8560.1|8555.1|8560.1|8555.1|8550.6|8545.6|128
1653312900000|2022-05-23 13:35:00|8560.6|8555.6|8552.1|8547.1|8561.1|8556.1|8548.6|8543.6|135
1653313200000|2022-05-23 13:40:00|8552.6|8547.6|8563.1|8558.1|8564.1|8559.1|8547.6|8542.6|122
1653313500000|2022-05-23 13:45:00|8563.6|8558.6|8574.1|8569.1|8575.1|8570.1|8559.6|8554.6|135
1653313800000|2022-05-23 13:50:00|8574.6|8569.6|8569.1|8564.1|8581.6|8576.6|8567.6|8562.6|100
1653314100000|2022-05-23 13:55:00|8569.6|8564.6|8569.1|8564.1|8573.1|8568.1|8565.6|8560.6|64
1653314400000|2022-05-23 14:00:00|8570.1|8565.1|8560.1|8555.1|8571.1|8566.1|8551.1|8546.1|128
1653314700000|2022-05-23 14:05:00|8560.6|8555.6|8569.6|8564.6|8571.1|8566.1|8558.1|8553.1|103
1653315000000|2022-05-23 14:10:00|8569.9|8564.9|8582.4|8577.4|8585.9|8580.9|8569.4|8564.4|126
1653315300000|2022-05-23 14:15:00|8582.9|8577.9|8588.9|8583.9|8593.4|8588.4|8576.9|8571.9|122
1653315600000|2022-05-23 14:20:00|8588.4|8583.4|8586.4|8581.4|8593.9|8588.9|8583.4|8578.4|159
1653315900000|2022-05-23 14:25:00|8586.9|8581.9|8595.4|8590.4|8595.4|8590.4|8580.4|8575.4|91
1653316200000|2022-05-23 14:30:00|8596.9|8591.9|8599.4|8594.4|8601.9|8596.9|8593.4|8588.4|114
1653316500000|2022-05-23 14:35:00|8598.9|8593.9|8594.9|8589.9|8599.4|8594.4|8592.4|8587.4|117
1653316800000|2022-05-23 14:40:00|8594.4|8589.4|8595.4|8590.4|8598.4|8593.4|8588.4|8583.4|133
1653317100000|2022-05-23 14:45:00|8594.9|8589.9|8599.9|8594.9|8605.4|8600.4|8591.4|8586.4|135
1653317400000|2022-05-23 14:50:00|8599.4|8594.4|8592.9|8587.9|8599.4|8594.4|8586.9|8581.9|85
1653317700000|2022-05-23 14:55:00|8593.4|8588.4|8595.9|8590.9|8597.4|8592.4|8591.9|8586.9|58
1653318000000|2022-05-23 15:00:00|8595.4|8590.4|8605.9|8600.9|8606.4|8601.4|8594.4|8589.4|88
1653318300000|2022-05-23 15:05:00|8605.4|8600.4|8601.9|8596.9|8609.4|8604.4|8601.4|8596.4|63
1653318600000|2022-05-23 15:10:00|8601.4|8596.4|8605.4|8600.4|8605.9|8600.9|8597.9|8592.9|47
1653318900000|2022-05-23 15:15:00|8604.9|8599.9|8604.9|8599.9|8607.4|8602.4|8602.4|8597.4|68
1653319200000|2022-05-23 15:20:00|8605.4|8600.4|8605.4|8600.4|8611.9|8606.9|8604.9|8599.9|156
1653319500000|2022-05-23 15:25:00|8604.9|8599.9|8605.4|8600.4|8608.9|8603.9|8603.4|8598.4|382
1653319800000|2022-05-23 15:30:00|8605.9|8599.9|8624.9|8617.9|8624.9|8618.9|8605.9|8598.9|676
1653320100000|2022-05-23 15:35:00|8625.9|8618.9|8628.9|8622.9|8630.9|8624.9|8622.9|8616.9|394
1653320400000|2022-05-23 15:40:00|8629.9|8623.9|8630.9|8624.9|8632.9|8626.9|8626.9|8619.9|29
1653320700000|2022-05-23 15:45:00|8629.9|8623.9|8621.9|8614.9|8630.9|8623.9|8619.9|8613.9|42
1653321000000|2022-05-23 15:50:00|8622.9|8615.9|8626.9|8619.9|8626.9|8619.9|8618.9|8612.9|29
1653321300000|2022-05-23 15:55:00|8627.9|8620.9|8629.9|8622.9|8632.9|8625.9|8625.9|8619.9|36
1653321600000|2022-05-23 16:00:00|8628.9|8623.9|8630.9|8624.9|8632.9|8625.9|8625.9|8619.9|13
1653321900000|2022-05-23 16:05:00|8629.9|8623.9|8638.9|8631.9|8640.9|8633.9|8629.9|8622.9|66
1653322200000|2022-05-23 16:10:00|8637.9|8630.9|8633.9|8626.9|8638.9|8631.9|8632.9|8626.9|19
1653322500000|2022-05-23 16:15:00|8632.9|8627.9|8629.9|8622.9|8634.9|8627.9|8627.9|8620.9|12
1653322800000|2022-05-23 16:20:00|8628.9|8623.9|8630.9|8623.9|8632.9|8625.9|8628.9|8622.9|5
1653323100000|2022-05-23 16:25:00|8629.9|8622.9|8622.9|8615.9|8630.9|8623.9|8622.9|8615.9|8
1653323400000|2022-05-23 16:30:00|8623.9|8616.9|8621.9|8614.9|8623.9|8616.9|8618.9|8612.9|5
1653323700000|2022-05-23 16:35:00|8622.9|8615.9|8626.9|8619.9|8626.9|8619.9|8620.9|8613.9|4
1653324000000|2022-05-23 16:40:00|8625.9|8618.9|8617.9|8610.9|8626.9|8619.9|8615.9|8609.9|44
1653324300000|2022-05-23 16:45:00|8616.9|8611.9|8608.9|8601.9|8616.9|8611.9|8606.9|8600.9|21
1653324600000|2022-05-23 16:50:00|8609.9|8603.9|8605.9|8598.9|8610.9|8603.9|8604.9|8597.9|18
1653324900000|2022-05-23 16:55:00|8604.9|8597.9|8614.9|8607.9|8615.9|8607.9|8602.9|8596.9|25
1653325200000|2022-05-23 17:00:00|8613.9|8608.9|8614.9|8607.9|8619.9|8613.9|8613.9|8605.9|90
1653325500000|2022-05-23 17:05:00|8613.9|8606.9|8612.9|8604.9|8614.9|8607.9|8607.9|8599.9|15
1653325800000|2022-05-23 17:10:00|8611.9|8605.9|8614.9|8606.9|8615.9|8607.9|8611.9|8604.9|1
1653326100000|2022-05-23 17:15:00|8613.9|8605.9|8604.9|8597.9|8613.9|8606.9|8600.9|8593.9|4
1653326400000|2022-05-23 17:20:00|8603.9|8595.9|8608.9|8601.9|8608.9|8602.9|8600.9|8592.9|14
1653326700000|2022-05-23 17:25:00|8609.9|8602.9|8610.9|8604.9|8612.9|8606.9|8609.9|8602.9|7
1653327000000|2022-05-23 17:30:00|8609.9|8603.9|8616.9|8608.9|8618.9|8611.9|8608.9|8601.9|9
1653327300000|2022-05-23 17:35:00|8615.9|8607.9|8615.9|8609.9|8619.9|8613.9|8614.9|8607.9|2
1653327600000|2022-05-23 17:40:00|8614.9|8607.9|8618.9|8610.9|8619.9|8612.9|8613.9|8605.9|4
1653327900000|2022-05-23 17:45:00|8617.9|8611.9|8624.9|8616.9|8625.9|8618.9|8617.9|8610.9|13
1653328200000|2022-05-23 17:50:00|8623.9|8615.9|8619.9|8611.9|8623.9|8615.9|8616.9|8609.9|32
1653328500000|2022-05-23 17:55:00|8620.9|8612.9|8628.7|8616.7|8628.9|8619.9|8617.9|8609.9|24
1653328800000|2022-05-23 18:00:00|8631|8619|8626.3|8614.3|8635.7|8623.7|8621.6|8609.6|0
1653329100000|2022-05-23 18:05:00|8627.5|8615.5|8628.7|8616.7|8631.1|8619.1|8623.9|8611.9|0
1653329400000|2022-05-23 18:10:00|8628.8|8616.8|8635.7|8623.7|8638.1|8626.1|8628.7|8616.7|0
1653329700000|2022-05-23 18:15:00|8635.8|8623.8|8635.8|8623.8|8638.1|8626.1|8633.3|8621.3|0
1653330000000|2022-05-23 18:20:00|8635.7|8623.7|8633.4|8621.4|8638.1|8626.1|8631.1|8619.1|0
1653330300000|2022-05-23 18:25:00|8633.5|8621.5|8631|8619|8635.8|8623.8|8628.6|8616.6|0
1653330600000|2022-05-23 18:30:00|8630.9|8618.9|8631|8619|8633.4|8621.4|8626.3|8614.3|258
1653330900000|2022-05-23 18:35:00|8628.7|8616.7|8631.1|8619.1|8633.4|8621.4|8628.7|8616.7|0
1653331200000|2022-05-23 18:40:00|8631.2|8619.2|8638.3|8626.3|8638.3|8626.3|8626.4|8614.4|0
1653331500000|2022-05-23 18:45:00|8638.4|8626.4|8626.8|8614.8|8639.9|8627.9|8624.3|8612.3|0
1653331800000|2022-05-23 18:50:00|8626.7|8614.7|8626.7|8614.7|8631.5|8619.5|8619.7|8607.7|0
1653332100000|2022-05-23 18:55:00|8626.8|8614.8|8622|8610|8626.8|8614.8|8619.6|8607.6|0
1653332400000|2022-05-23 19:00:00|8621.9|8609.9|8631.3|8619.3|8631.3|8619.3|8621.9|8609.9|0
1653332700000|2022-05-23 19:05:00|8631.4|8619.4|8640.6|8628.6|8640.7|8628.7|8629|8617|0
1653333000000|2022-05-23 19:10:00|8640.7|8628.7|8624.2|8612.2|8640.7|8628.7|8621.7|8609.7|0
1653333300000|2022-05-23 19:15:00|8624.1|8612.1|8626.7|8614.7|8626.7|8614.7|8621.8|8609.8|0
1653333600000|2022-05-23 19:20:00|8627.8|8615.8|8617.2|8605.2|8629.1|8617.1|8614.7|8602.7|0
1653333900000|2022-05-23 19:25:00|8617.1|8605.1|8621.8|8609.8|8624.2|8612.2|8614.8|8602.8|0
1653334200000|2022-05-23 19:30:00|8620.7|8608.7|8626.6|8614.6|8629|8617|8619.5|8607.5|0
1653334500000|2022-05-23 19:35:00|8626.7|8614.7|8614.8|8602.8|8633.7|8621.7|8612.6|8600.6|0
1653334800000|2022-05-23 19:40:00|8614.9|8602.9|8612.5|8600.5|8619.6|8607.6|8607.7|8595.7|0
1653335100000|2022-05-23 19:45:00|8612.4|8600.4|8607.7|8595.7|8612.5|8600.5|8605.2|8593.2|0
1653335400000|2022-05-23 19:50:00|8610|8598|8619.4|8607.4|8626.6|8614.6|8607.9|8595.9|0
1653335700000|2022-05-23 19:55:00|8618.3|8606.3|8629.3|8617.3|8629.3|8617.3|8617|8605|0
1653336000000|2022-05-23 20:00:00|8630.2|8618.2|8631.6|8619.6|8638.1|8626.1|8630.2|8618.2|0
1653336300000|2022-05-23 20:05:00|8632.3|8620.3|8648.9|8636.9|8649.3|8637.3|8631.1|8619.1|0
1653336600000|2022-05-23 20:10:00|8648.8|8636.8|8637.7|8625.7|8648.9|8636.9|8636|8624|0
1653336900000|2022-05-23 20:15:00|8637.6|8625.6|8641.9|8629.9|8644|8632|8636.5|8624.5|0
1653337200000|2022-05-23 20:20:00|8641.8|8629.8|8636.9|8624.9|8641.8|8629.8|8635.9|8623.9|0
1653337500000|2022-05-23 20:25:00|8637.3|8625.3|8635.9|8623.9|8639.2|8627.2|8635.5|8623.5|0
1653337800000|2022-05-23 20:30:00|8636.2|8624.2|8636|8624|8638.3|8626.3|8635.5|8623.5|0
1653338100000|2022-05-23 20:35:00|8636.1|8624.1|8638.1|8626.1|8638.1|8626.1|8635.3|8623.3|0
1653338400000|2022-05-23 20:40:00|8637.7|8625.7|8637.2|8625.2|8639.1|8627.1|8636.7|8624.7|0
1653338700000|2022-05-23 20:45:00|8636.7|8624.7|8635.5|8623.5|8637.7|8625.7|8634.1|8622.1|0
1653339000000|2022-05-23 20:50:00|8635.9|8623.9|8635.9|8623.9|8637.8|8625.8|8635.9|8623.9|0
1653339300000|2022-05-23 20:55:00|8635.7|8623.7|8637.8|8625.8|8639.4|8627.4|8635|8623|0
1653339600000|2022-05-23 21:00:00|8637.6|8625.6|8638.7|8626.7|8638.7|8626.7|8637.3|8625.3|0
1653339900000|2022-05-23 21:05:00|8638.5|8626.5|8634.1|8622.1|8638.5|8626.5|8634.1|8622.1|0
1653340200000|2022-05-23 21:10:00|8634.8|8622.8|8627.5|8615.5|8634.8|8622.8|8627.1|8615.1|0
1653340500000|2022-05-23 21:15:00|8627.8|8615.8|8615.9|8603.9|8627.8|8615.8|8613.3|8601.3|0
1653340800000|2022-05-23 21:20:00|8615.4|8603.4|8612.2|8600.2|8615.4|8603.4|8610.7|8598.7|0
1653341100000|2022-05-23 21:25:00|8612|8600|8607.8|8595.8|8612.2|8600.2|8606.1|8594.1|0
1653341400000|2022-05-23 21:30:00|8608.7|8596.7|8601.5|8589.5|8608.7|8596.7|8601.5|8589.5|0
1653341700000|2022-05-23 21:35:00|8602.9|8590.9|8598.2|8586.2|8603.4|8591.4|8597.7|8585.7|0
1653342000000|2022-05-23 21:40:00|8598.5|8586.5|8594.3|8582.3|8601.7|8589.7|8593.3|8581.3|0
1653342300000|2022-05-23 21:45:00|8594.2|8582.2|8604.7|8592.7|8606.6|8594.6|8593.5|8581.5|0
1653342600000|2022-05-23 21:50:00|8604.8|8592.8|8599.6|8587.6|8605|8593|8597.8|8585.8|0
1653342900000|2022-05-23 21:55:00|8600.3|8588.3|8598.6|8586.6|8603.1|8591.1|8598.6|8586.6|0
1653343200000|2022-05-23 22:00:00|8598.1|8586.1|8564|8552|8598.1|8586.1|8548.1|8536.1|0
1653343500000|2022-05-23 22:05:00|8564.2|8552.2|8571.8|8559.8|8576|8564|8561.2|8549.2|0
1653343800000|2022-05-23 22:10:00|8572.3|8560.3|8581.9|8569.9|8582.6|8570.6|8569.3|8557.3|0
1653344100000|2022-05-23 22:15:00|8582.1|8570.1|8576.3|8564.3|8584.4|8572.4|8573.7|8561.7|0
1653344400000|2022-05-23 22:20:00|8576|8564|8570.8|8558.8|8579.4|8567.4|8568.2|8556.2|0
1653344700000|2022-05-23 22:25:00|8571|8559|8579.9|8567.9|8584.1|8572.1|8571|8559|0
1653345000000|2022-05-23 22:30:00|8579.7|8567.7|8587.7|8575.7|8587.9|8575.9|8576.5|8564.5|0
1653345300000|2022-05-23 22:35:00|8587.6|8575.6|8583.2|8571.2|8588.8|8576.8|8581.6|8569.6|0
1653345600000|2022-05-23 22:40:00|8583.7|8571.7|8586.5|8574.5|8587|8575|8583|8571|0
1653345900000|2022-05-23 22:45:00|8586.7|8574.7|8593.5|8581.5|8593.9|8581.9|8586.7|8574.7|0
1653346200000|2022-05-23 22:50:00|8592.8|8580.8|8589|8577|8593.5|8581.5|8586.3|8574.3|0
1653346500000|2022-05-23 22:55:00|8589.1|8577.1|8594.4|8582.4|8596.3|8584.3|8589.1|8577.1|0
1653346800000|2022-05-23 23:00:00|8595.1|8583.1|8595.5|8583.5|8597.5|8585.5|8594.5|8582.5|0
1653347100000|2022-05-23 23:05:00|8595.1|8583.1|8597.6|8585.6|8598.1|8586.1|8594.1|8582.1|0
1653347400000|2022-05-23 23:10:00|8597.2|8585.2|8593.9|8581.9|8598.1|8586.1|8593.2|8581.2|0
1653347700000|2022-05-23 23:15:00|8593.7|8581.7|8584.8|8572.8|8594.1|8582.1|8583|8571|0
1653348000000|2022-05-23 23:20:00|8584.9|8572.9|8586.2|8574.2|8586.9|8574.9|8584.8|8572.8|0
1653348300000|2022-05-23 23:25:00|8586|8574|8584.4|8572.4|8589.7|8577.7|8584.1|8572.1|0
1653348600000|2022-05-23 23:30:00|8583.9|8571.9|8586.9|8574.9|8586.9|8574.9|8583.9|8571.9|0
1653348900000|2022-05-23 23:35:00|8586.2|8574.2|8589.7|8577.7|8590.2|8578.2|8586.2|8574.2|0
1653349200000|2022-05-23 23:40:00|8589.8|8577.8|8595.3|8583.3|8595.6|8583.6|8589.8|8577.8|0
1653349500000|2022-05-23 23:45:00|8595.4|8583.4|8595.1|8583.1|8595.6|8583.6|8592.5|8580.5|0
1653349800000|2022-05-23 23:50:00|8595.6|8583.6|8596|8584|8600.9|8588.9|8594.6|8582.6|0
1653350100000|2022-05-23 23:55:00|8596.1|8584.1|8598.1|8586.1|8600.7|8588.7|8595.3|8583.3|0
1653350400000|2022-05-24 00:00:00|8597.2|8585.2|8590|8578|8598.1|8586.1|8584.8|8572.8|0
1653350700000|2022-05-24 00:05:00|8590.2|8578.2|8595.1|8583.1|8595.6|8583.6|8589.3|8577.3|0
1653351000000|2022-05-24 00:10:00|8594.9|8582.9|8594.6|8582.6|8598.6|8586.6|8593.2|8581.2|0
1653351300000|2022-05-24 00:15:00|8594.7|8582.7|8592|8580|8605.7|8593.7|8587.5|8575.5|0
1653351600000|2022-05-24 00:20:00|8590.9|8578.9|8587.3|8575.3|8592|8580|8585|8573|0
1653351900000|2022-05-24 00:25:00|8587.4|8575.4|8589|8577|8591.3|8579.3|8585.1|8573.1|0
1653352200000|2022-05-24 00:30:00|8586.7|8574.7|8591.3|8579.3|8598.2|8586.2|8586.7|8574.7|0
1653352500000|2022-05-24 00:35:00|8591.4|8579.4|8593.7|8581.7|8593.7|8581.7|8590.2|8578.2|0
1653352800000|2022-05-24 00:40:00|8591.4|8579.4|8593.6|8581.6|8596|8584|8591.2|8579.2|0
1653353100000|2022-05-24 00:45:00|8593.5|8581.5|8598.5|8586.5|8598.5|8586.5|8589.3|8577.3|0
1653353400000|2022-05-24 00:50:00|8597.7|8585.7|8596.2|8584.2|8598.6|8586.6|8596.2|8584.2|0
1653353700000|2022-05-24 00:55:00|8595.4|8583.4|8591.6|8579.6|8595.4|8583.4|8591.6|8579.6|0
1653354000000|2022-05-24 01:00:00|8592|8580|8589.3|8577.3|8593.9|8581.9|8589.3|8577.3|0
1653354300000|2022-05-24 01:05:00|8588.4|8576.4|8589.3|8577.3|8591.6|8579.6|8580|8568|0
1653354600000|2022-05-24 01:10:00|8589.7|8577.7|8587|8575|8593.9|8581.9|8586.9|8574.9|0
1653354900000|2022-05-24 01:15:00|8587.8|8575.8|8586.9|8574.9|8589.3|8577.3|8577.7|8565.7|0
1653355200000|2022-05-24 01:20:00|8586.5|8574.5|8586.8|8574.8|8591.4|8579.4|8582.3|8570.3|0
1653355500000|2022-05-24 01:25:00|8586.4|8574.4|8593.7|8581.7|8593.7|8581.7|8584.5|8572.5|0
1653355800000|2022-05-24 01:30:00|8592.9|8580.9|8593.7|8581.7|8593.7|8581.7|8589.1|8577.1|0
1653356100000|2022-05-24 01:35:00|8593.8|8581.8|8598.4|8586.4|8600.7|8588.7|8591.4|8579.4|0
1653356400000|2022-05-24 01:40:00|8598.8|8586.8|8603|8591|8607.6|8595.6|8598.4|8586.4|0
1653356700000|2022-05-24 01:45:00|8604.7|8592.7|8600.2|8588.2|8604.8|8592.8|8596.8|8584.8|0
1653357000000|2022-05-24 01:50:00|8601.4|8589.4|8607.1|8595.1|8607.1|8595.1|8597.9|8585.9|0
1653357300000|2022-05-24 01:55:00|8607|8595|8596.7|8584.7|8607|8595|8595.6|8583.6|0
1653357600000|2022-05-24 02:00:00|8597.6|8585.6|8593.8|8581.8|8598.4|8586.4|8589.1|8577.1|0
1653357900000|2022-05-24 02:05:00|8594.2|8582.2|8591.5|8579.5|8596.1|8584.1|8590.3|8578.3|0
1653358200000|2022-05-24 02:10:00|8591.9|8579.9|8593.8|8581.8|8596.1|8584.1|8591.5|8579.5|0
1653358500000|2022-05-24 02:15:00|8592.9|8580.9|8586.8|8574.8|8593.8|8581.8|8586.8|8574.8|0
1653358800000|2022-05-24 02:20:00|8586.9|8574.9|8589.2|8577.2|8591.5|8579.5|8586.8|8574.8|0
1653359100000|2022-05-24 02:25:00|8589.6|8577.6|8586.9|8574.9|8591.5|8579.5|8584.5|8572.5|0
1653359400000|2022-05-24 02:30:00|8586.4|8574.4|8584.7|8572.7|8587|8575|8582.4|8570.4|0
1653359700000|2022-05-24 02:35:00|8585.6|8573.6|8584.7|8572.7|8587|8575|8584.7|8572.7|0
1653360000000|2022-05-24 02:40:00|8585.1|8573.1|8582.4|8570.4|8587|8575|8582.3|8570.3|0
1653360300000|2022-05-24 02:45:00|8579.7|8567.7|8579.7|8567.7|8579.7|8567.7|8577.4|8565.4|0
1653360600000|2022-05-24 02:50:00|8578.6|8566.6|8582|8570|8582|8570|8578.6|8566.6|0
1653360900000|2022-05-24 02:55:00|8582.1|8570.1|8584.4|8572.4|8584.4|8572.4|8582|8570|0
1653361200000|2022-05-24 03:00:00|8584.3|8572.3|8584.3|8572.3|8584.4|8572.4|8582|8570|0
1653361500000|2022-05-24 03:05:00|8582|8570|8584.4|8572.4|8584.4|8572.4|8582|8570|0
1653361800000|2022-05-24 03:10:00|8583.2|8571.2|8583.2|8571.2|8584.4|8572.4|8582.1|8570.1|0
1653362100000|2022-05-24 03:15:00|8583.1|8571.1|8582.4|8570.4|8584.7|8572.7|8581.2|8569.2|0
1653362400000|2022-05-24 03:20:00|8582.8|8570.8|8579|8567|8584.7|8572.7|8577.8|8565.8|0
1653362700000|2022-05-24 03:25:00|8578.5|8566.5|8580.1|8568.1|8580.1|8568.1|8575.5|8563.5|0
1653363000000|2022-05-24 03:30:00|8580.9|8568.9|8582|8570|8582.1|8570.1|8579.8|8567.8|0
1653363300000|2022-05-24 03:35:00|8580.9|8568.9|8582|8570|8582|8570|8579.7|8567.7|0
1653363600000|2022-05-24 03:40:00|8579.8|8567.8|8579.8|8567.8|8582|8570|8579.7|8567.7|0
1653363900000|2022-05-24 03:45:00|8581|8569|8584.7|8572.7|8584.7|8572.7|8581|8569|0
1653364200000|2022-05-24 03:50:00|8583.8|8571.8|8589.3|8577.3|8589.4|8577.4|8582.4|8570.4|0
1653364500000|2022-05-24 03:55:00|8588.5|8576.5|8589.4|8577.4|8591.7|8579.7|8587|8575|0
1653364800000|2022-05-24 04:00:00|8588.9|8576.9|8591.3|8579.3|8591.3|8579.3|8588.9|8576.9|0
1653365100000|2022-05-24 04:05:00|8591.5|8579.5|8591.5|8579.5|8591.5|8579.5|8589.2|8577.2|0
1653365400000|2022-05-24 04:10:00|8591.4|8579.4|8584.6|8572.6|8591.5|8579.5|8584.6|8572.6|0
1653365700000|2022-05-24 04:15:00|8584.5|8572.5|8580.3|8568.3|8584.9|8572.9|8580.3|8568.3|0
1653366000000|2022-05-24 04:20:00|8580.8|8568.8|8581.5|8569.5|8582.6|8570.6|8580.3|8568.3|0
1653366300000|2022-05-24 04:25:00|8581|8569|8580.3|8568.3|8581|8569|8580.3|8568.3|0
1653366600000|2022-05-24 04:30:00|8577.7|8565.7|8577.7|8565.7|8577.7|8565.7|8575.4|8563.4|0
1653366900000|2022-05-24 04:35:00|8578.8|8566.8|8581.1|8569.1|8582.3|8570.3|8577.7|8565.7|0
1653367200000|2022-05-24 04:40:00|8582.2|8570.2|8579.9|8567.9|8582.3|8570.3|8579.9|8567.9|0
1653367500000|2022-05-24 04:45:00|8579.8|8567.8|8573.3|8561.3|8579.8|8567.8|8572.2|8560.2|0
1653367800000|2022-05-24 04:50:00|8572.9|8560.9|8577.9|8565.9|8578|8566|8571|8559|0
1653368100000|2022-05-24 04:55:00|8577.1|8565.1|8575.6|8563.6|8577.1|8565.1|8573.3|8561.3|0
1653368400000|2022-05-24 05:00:00|8575.2|8563.2|8574.5|8562.5|8575.6|8563.6|8568.6|8556.6|0
1653368700000|2022-05-24 05:05:00|8574.1|8562.1|8579.2|8567.2|8579.2|8567.2|8572.2|8560.2|0
1653369000000|2022-05-24 05:10:00|8580|8568|8564.1|8552.1|8581.5|8569.5|8564.1|8552.1|0
1653369300000|2022-05-24 05:15:00|8561.9|8549.9|8573.6|8561.6|8575.9|8563.9|8561.9|8549.9|0
1653369600000|2022-05-24 05:20:00|8574|8562|8571.2|8559.2|8575.9|8563.9|8570.1|8558.1|0
1653369900000|2022-05-24 05:25:00|8571.7|8559.7|8566.6|8554.6|8573.6|8561.6|8566.6|8554.6|0
1653370200000|2022-05-24 05:30:00|8565.7|8553.7|8568.9|8556.9|8568.9|8556.9|8564.3|8552.3|0
1653370500000|2022-05-24 05:35:00|8569.8|8557.8|8559.7|8547.7|8571.2|8559.2|8552.7|8540.7|0
1653370800000|2022-05-24 05:40:00|8559.2|8547.2|8552.6|8540.6|8559.7|8547.7|8552.6|8540.6|0
1653371100000|2022-05-24 05:45:00|8552.2|8540.2|8550.4|8538.4|8555|8543|8550.3|8538.3|0
1653371400000|2022-05-24 05:50:00|8550.3|8538.3|8550.3|8538.3|8550.4|8538.4|8545.7|8533.7|0
1653371700000|2022-05-24 05:55:00|8550.4|8538.4|8550.4|8538.4|8555|8543|8545.7|8533.7|0
1653372000000|2022-05-24 06:00:00|8567.9|8562.9|8571.9|8566.9|8574.9|8569.9|8561.4|8556.4|54
1653372300000|2022-05-24 06:05:00|8572.4|8567.4|8565.9|8560.9|8573.4|8568.4|8564.9|8559.9|28
1653372600000|2022-05-24 06:10:00|8566.4|8561.4|8561.4|8556.4|8567.4|8562.4|8560.4|8555.4|16
1653372900000|2022-05-24 06:15:00|8561.9|8556.9|8552.9|8547.9|8565.4|8560.4|8552.4|8547.4|171
1653373200000|2022-05-24 06:20:00|8552.4|8547.4|8553.4|8548.4|8559.4|8554.4|8549.4|8544.4|50
1653373500000|2022-05-24 06:25:00|8551.9|8546.9|8553.9|8548.9|8556.9|8551.9|8549.4|8544.4|23
1653373800000|2022-05-24 06:30:00|8553.4|8548.4|8554.4|8549.4|8557.4|8552.4|8550.4|8545.4|27
1653374100000|2022-05-24 06:35:00|8554.9|8549.9|8544.4|8539.4|8555.4|8550.4|8541.4|8536.4|49
1653374400000|2022-05-24 06:40:00|8544.9|8539.9|8545.4|8540.4|8546.9|8541.9|8541.4|8536.4|23
1653374700000|2022-05-24 06:45:00|8544.4|8539.4|8548.4|8543.4|8549.4|8544.4|8541.9|8536.9|20
1653375000000|2022-05-24 06:50:00|8547.9|8542.9|8552.4|8547.4|8556.4|8551.4|8547.4|8542.4|16
1653375300000|2022-05-24 06:55:00|8551.9|8546.9|8552.4|8547.4|8555.9|8550.9|8549.9|8544.9|44
1653375600000|2022-05-24 07:00:00|8561.9|8556.9|8557.9|8552.9|8567.4|8562.4|8539.4|8534.4|1111
1653375900000|2022-05-24 07:05:00|8557.4|8552.4|8555.9|8550.9|8559.4|8554.4|8548.9|8543.9|216
1653376200000|2022-05-24 07:10:00|8555.4|8550.4|8561.9|8556.9|8564.4|8559.4|8546.4|8541.4|207
1653376500000|2022-05-24 07:15:00|8562.4|8557.4|8562.4|8557.4|8572.4|8567.4|8559.9|8554.9|132
1653376800000|2022-05-24 07:20:00|8561.9|8556.9|8563.9|8558.9|8568.9|8563.9|8559.9|8554.9|116
1653377100000|2022-05-24 07:25:00|8564.4|8559.4|8559.9|8554.9|8566.9|8561.9|8550.4|8545.4|153
1653377400000|2022-05-24 07:30:00|8559.4|8554.4|8573.9|8568.9|8575.9|8570.9|8558.9|8553.9|218
1653377700000|2022-05-24 07:35:00|8573.4|8568.4|8557.9|8552.9|8573.4|8568.4|8550.4|8545.4|227
1653378000000|2022-05-24 07:40:00|8557.3|8552.3|8548.8|8543.8|8559.8|8554.8|8545.8|8540.8|105
1653378300000|2022-05-24 07:45:00|8549.3|8544.3|8548.8|8543.8|8552.3|8547.3|8542.8|8537.8|123
1653378600000|2022-05-24 07:50:00|8549.3|8544.3|8559.8|8554.8|8559.8|8554.8|8545.3|8540.3|111
1653378900000|2022-05-24 07:55:00|8559.3|8554.3|8564.8|8559.8|8566.3|8561.3|8557.8|8552.8|82
1653379200000|2022-05-24 08:00:00|8564.3|8559.3|8574.8|8569.8|8576.3|8571.3|8562.8|8557.8|50
1653379500000|2022-05-24 08:05:00|8574.3|8569.3|8573.8|8568.8|8577.3|8572.3|8568.3|8563.3|59
1653379800000|2022-05-24 08:10:00|8573.3|8568.3|8587.3|8582.3|8588.8|8583.8|8571.8|8566.8|111
1653380100000|2022-05-24 08:15:00|8587.8|8582.8|8582.3|8577.3|8590.3|8585.3|8579.3|8574.3|100
1653380400000|2022-05-24 08:20:00|8581.8|8576.8|8575.3|8570.3|8582.8|8577.8|8572.3|8567.3|33
1653380700000|2022-05-24 08:25:00|8574.8|8569.8|8576.3|8571.3|8577.8|8572.8|8570.8|8565.8|30
1653381000000|2022-05-24 08:30:00|8575.8|8570.8|8573.3|8568.3|8578.8|8573.8|8568.8|8563.8|36
1653381300000|2022-05-24 08:35:00|8572.8|8567.8|8573.3|8568.3|8573.8|8568.8|8569.3|8564.3|15
1653381600000|2022-05-24 08:40:00|8572.8|8567.8|8566.3|8561.3|8573.3|8568.3|8565.8|8560.8|52
1653381900000|2022-05-24 08:45:00|8565.8|8560.8|8567.8|8562.8|8568.3|8563.3|8561.3|8556.3|30
1653382200000|2022-05-24 08:50:00|8567.3|8562.3|8553.8|8548.8|8567.8|8562.8|8553.8|8548.8|139
1653382500000|2022-05-24 08:55:00|8554.3|8549.3|8555.3|8550.3|8556.8|8551.8|8551.3|8546.3|65
1653382800000|2022-05-24 09:00:00|8554.8|8549.8|8553.3|8548.3|8557.3|8552.3|8552.3|8547.3|56
1653383100000|2022-05-24 09:05:00|8553.8|8548.8|8557.8|8552.8|8557.8|8552.8|8550.8|8545.8|32
1653383400000|2022-05-24 09:10:00|8558.3|8553.3|8560.8|8555.8|8563.3|8558.3|8554.3|8549.3|57
1653383700000|2022-05-24 09:15:00|8560.3|8555.3|8562.8|8557.8|8563.8|8558.8|8558.8|8553.8|35
1653384000000|2022-05-24 09:20:00|8563.3|8558.3|8563.8|8558.8|8567.3|8562.3|8563.3|8558.3|27
1653384300000|2022-05-24 09:25:00|8564.3|8559.3|8573.3|8568.3|8574.8|8569.8|8563.3|8558.3|154
1653384600000|2022-05-24 09:30:00|8573.8|8568.8|8586.8|8581.8|8586.8|8581.8|8571.8|8566.8|111
1653384900000|2022-05-24 09:35:00|8585.8|8580.8|8596.8|8591.8|8596.8|8591.8|8585.3|8580.3|103
1653385200000|2022-05-24 09:40:00|8596.3|8591.3|8596.8|8591.8|8598.3|8593.3|8594.8|8589.8|57
1653385500000|2022-05-24 09:45:00|8597.8|8592.8|8606.8|8601.8|8607.8|8602.8|8597.8|8592.8|104
1653385800000|2022-05-24 09:50:00|8606.3|8601.3|8602.8|8597.8|8607.3|8602.3|8601.8|8596.8|102
1653386100000|2022-05-24 09:55:00|8603.3|8598.3|8606.8|8601.8|8610.8|8605.8|8603.3|8598.3|78
1653386400000|2022-05-24 10:00:00|8606.3|8601.3|8610.8|8605.8|8611.3|8606.3|8605.8|8600.8|89
1653386700000|2022-05-24 10:05:00|8609.8|8604.8|8621.8|8616.8|8622.8|8617.8|8608.8|8603.8|90
1653387000000|2022-05-24 10:10:00|8622.3|8617.3|8617.8|8612.8|8622.3|8617.3|8614.8|8609.8|71
1653387300000|2022-05-24 10:15:00|8616.8|8611.8|8617.3|8612.3|8618.8|8613.8|8614.8|8609.8|44
1653387600000|2022-05-24 10:20:00|8617.8|8612.8|8616.8|8611.8|8621.8|8616.8|8616.3|8611.3|110
1653387900000|2022-05-24 10:25:00|8617.3|8612.3|8617.3|8612.3|8618.3|8613.3|8613.8|8608.8|44
1653388200000|2022-05-24 10:30:00|8616.8|8611.8|8616.3|8611.3|8619.8|8614.8|8615.8|8610.8|47
1653388500000|2022-05-24 10:35:00|8616.8|8611.8|8614.8|8609.8|8617.3|8612.3|8612.3|8607.3|57
1653388800000|2022-05-24 10:40:00|8613.8|8608.8|8612.8|8607.8|8618.8|8613.8|8610.3|8605.3|58
1653389100000|2022-05-24 10:45:00|8613.3|8608.3|8610.8|8605.8|8615.8|8610.8|8609.8|8604.8|39
1653389400000|2022-05-24 10:50:00|8610.3|8605.3|8605.3|8600.3|8610.8|8605.8|8603.8|8598.8|67
1653389700000|2022-05-24 10:55:00|8605.8|8600.8|8611.3|8606.3|8611.3|8606.3|8604.8|8599.8|92
1653390000000|2022-05-24 11:00:00|8612.3|8607.3|8621.8|8616.8|8623.8|8618.8|8611.3|8606.3|100
1653390300000|2022-05-24 11:05:00|8622.3|8617.3|8628.8|8623.8|8630.8|8625.8|8622.3|8617.3|95
1653390600000|2022-05-24 11:10:00|8629.3|8624.3|8622.3|8617.3|8629.8|8624.8|8622.3|8617.3|87
1653390900000|2022-05-24 11:15:00|8622.8|8617.8|8619.8|8614.8|8622.8|8617.8|8618.3|8613.3|77
1653391200000|2022-05-24 11:20:00|8619.3|8614.3|8616.3|8611.3|8620.8|8615.8|8615.8|8610.8|36
1653391500000|2022-05-24 11:25:00|8615.8|8610.8|8621.8|8616.8|8622.8|8617.8|8615.3|8610.3|24
1653391800000|2022-05-24 11:30:00|8621.3|8616.3|8627.8|8622.8|8628.3|8623.3|8620.8|8615.8|70
1653392100000|2022-05-24 11:35:00|8627.3|8622.3|8615.8|8610.8|8628.8|8623.8|8610.3|8605.3|251
1653392400000|2022-05-24 11:40:00|8615.3|8610.3|8621.3|8616.3|8621.8|8616.8|8613.3|8608.3|102
1653392700000|2022-05-24 11:45:00|8620.8|8615.8|8617.8|8612.8|8623.8|8618.8|8615.8|8610.8|49
1653393000000|2022-05-24 11:50:00|8618.3|8613.3|8614.3|8609.3|8619.3|8614.3|8612.8|8607.8|116
1653393300000|2022-05-24 11:55:00|8613.8|8608.8|8619.3|8614.3|8619.8|8614.8|8613.8|8608.8|116
1653393600000|2022-05-24 12:00:00|8619.8|8614.8|8628.3|8623.3|8628.3|8623.3|8617.8|8612.8|177
1653393900000|2022-05-24 12:05:00|8627.8|8622.8|8612.8|8607.8|8627.8|8622.8|8612.8|8607.8|40
1653394200000|2022-05-24 12:10:00|8613.3|8608.3|8616.8|8611.8|8618.8|8613.8|8612.8|8607.8|50
1653394500000|2022-05-24 12:15:00|8615.8|8610.8|8617.3|8612.3|8618.8|8613.8|8614.8|8609.8|55
1653394800000|2022-05-24 12:20:00|8616.8|8611.8|8617.8|8612.8|8617.8|8612.8|8612.3|8607.3|50
1653395100000|2022-05-24 12:25:00|8618.8|8613.8|8621.3|8616.3|8625.8|8620.8|8618.8|8613.8|71
1653395400000|2022-05-24 12:30:00|8620.8|8615.8|8622.3|8617.3|8624.8|8619.8|8618.3|8613.3|39
1653395700000|2022-05-24 12:35:00|8621.8|8616.8|8618.8|8613.8|8622.3|8617.3|8616.8|8611.8|59
1653396000000|2022-05-24 12:40:00|8619.3|8614.3|8619.3|8614.3|8620.3|8615.3|8617.8|8612.8|24
1653396300000|2022-05-24 12:45:00|8618.8|8613.8|8622.8|8617.8|8623.3|8618.3|8617.3|8612.3|23
1653396600000|2022-05-24 12:50:00|8623.3|8618.3|8621.3|8616.3|8626.8|8621.8|8620.3|8615.3|29
1653396900000|2022-05-24 12:55:00|8621.8|8616.8|8622.3|8617.3|8623.3|8618.3|8618.3|8613.3|18
1653397200000|2022-05-24 13:00:00|8622.8|8617.8|8621.8|8616.8|8622.8|8617.8|8618.8|8613.8|54
1653397500000|2022-05-24 13:05:00|8621.3|8616.3|8617.8|8612.8|8623.8|8618.8|8617.8|8612.8|89
1653397800000|2022-05-24 13:10:00|8618.8|8613.8|8621.8|8616.8|8621.8|8616.8|8618.3|8613.3|94
1653398100000|2022-05-24 13:15:00|8622.8|8617.8|8628.8|8623.8|8628.8|8623.8|8622.8|8617.8|79
1653398400000|2022-05-24 13:20:00|8629.3|8624.3|8631.8|8626.8|8631.8|8626.8|8626.8|8621.8|46
1653398700000|2022-05-24 13:25:00|8630.8|8625.8|8637.8|8632.8|8637.8|8632.8|8629.8|8624.8|139
1653399000000|2022-05-24 13:30:00|8637.3|8632.3|8630.3|8625.3|8642.3|8637.3|8629.3|8624.3|173
1653399300000|2022-05-24 13:35:00|8629.8|8624.8|8622.8|8617.8|8633.8|8628.8|8619.3|8614.3|85
1653399600000|2022-05-24 13:40:00|8622.3|8617.3|8640.3|8635.3|8641.3|8636.3|8621.8|8616.8|89
1653399900000|2022-05-24 13:45:00|8638.3|8633.3|8640.3|8635.3|8646.8|8641.8|8637.3|8632.3|180
1653400200000|2022-05-24 13:50:00|8639.8|8634.8|8645.8|8640.8|8651.8|8646.8|8638.8|8633.8|103
1653400500000|2022-05-24 13:55:00|8646.3|8641.3|8653.3|8648.3|8654.8|8649.8|8645.8|8640.8|98
1653400800000|2022-05-24 14:00:00|8652.8|8647.8|8629.8|8624.8|8653.8|8648.8|8624.3|8619.3|457
1653401100000|2022-05-24 14:05:00|8630.3|8625.3|8621.8|8616.8|8633.8|8628.8|8621.3|8616.3|122
1653401400000|2022-05-24 14:10:00|8621.7|8616.7|8610.2|8605.2|8624.2|8619.2|8609.2|8604.2|73
1653401700000|2022-05-24 14:15:00|8609.7|8604.7|8606.7|8601.7|8611.2|8606.2|8599.2|8594.2|83
1653402000000|2022-05-24 14:20:00|8606.2|8601.2|8605.2|8600.2|8617.2|8612.2|8600.2|8595.2|198
1653402300000|2022-05-24 14:25:00|8605.7|8600.7|8616.2|8611.2|8617.2|8612.2|8602.2|8597.2|143
1653402600000|2022-05-24 14:30:00|8615.7|8610.7|8612.2|8607.2|8616.7|8611.7|8608.7|8603.7|97
1653402900000|2022-05-24 14:35:00|8611.7|8606.7|8609.7|8604.7|8614.7|8609.7|8605.2|8600.2|75
1653403200000|2022-05-24 14:40:00|8609.2|8604.2|8617.7|8612.7|8622.7|8617.7|8607.2|8602.2|110
1653403500000|2022-05-24 14:45:00|8617.2|8612.2|8612.7|8607.7|8624.7|8619.7|8611.7|8606.7|103
1653403800000|2022-05-24 14:50:00|8611.7|8606.7|8619.7|8614.7|8621.2|8616.2|8610.2|8605.2|70
1653404100000|2022-05-24 14:55:00|8619.2|8614.2|8622.2|8617.2|8624.7|8619.7|8615.7|8610.7|79
1653404400000|2022-05-24 15:00:00|8621.7|8616.7|8628.2|8623.2|8631.2|8626.2|8619.7|8614.7|127
1653404700000|2022-05-24 15:05:00|8627.7|8622.7|8632.2|8627.2|8633.7|8628.7|8627.7|8622.7|93
1653405000000|2022-05-24 15:10:00|8632.7|8627.7|8632.2|8627.2|8635.7|8630.7|8627.7|8622.7|62
1653405300000|2022-05-24 15:15:00|8631.7|8626.7|8623.7|8618.7|8636.2|8631.2|8623.7|8618.7|111
1653405600000|2022-05-24 15:20:00|8624.2|8619.2|8626.2|8621.2|8627.2|8622.2|8619.7|8614.7|184
1653405900000|2022-05-24 15:25:00|8626.7|8621.7|8629.7|8624.7|8631.7|8626.7|8625.7|8620.7|335
1653406200000|2022-05-24 15:30:00|8630.2|8624.2|8634.2|8627.2|8634.2|8627.2|8624.2|8617.2|457
1653406500000|2022-05-24 15:35:00|8633.2|8626.2|8622.2|8615.2|8634.2|8626.2|8617.2|8610.2|232
1653406800000|2022-05-24 15:40:00|8621.2|8614.2|8633.2|8626.2|8634.2|8627.2|8621.2|8614.2|51
1653407100000|2022-05-24 15:45:00|8634.2|8627.2|8654.2|8648.2|8654.2|8648.2|8633.2|8627.2|83
1653407400000|2022-05-24 15:50:00|8655.2|8649.2|8636.2|8630.2|8655.2|8649.2|8635.2|8629.2|97
1653407700000|2022-05-24 15:55:00|8637.2|8629.2|8634.2|8627.2|8642.2|8636.2|8634.2|8627.2|84
1653408000000|2022-05-24 16:00:00|8633.2|8628.2|8636.2|8629.2|8638.2|8631.2|8631.2|8624.2|26
1653408300000|2022-05-24 16:05:00|8635.2|8630.2|8645.2|8638.2|8645.2|8639.2|8632.2|8625.2|19
1653408600000|2022-05-24 16:10:00|8644.2|8637.2|8652.2|8645.2|8652.2|8645.2|8643.2|8636.2|12
1653408900000|2022-05-24 16:15:00|8653.2|8647.2|8651.2|8643.2|8663.2|8657.2|8649.2|8639.2|46
1653409200000|2022-05-24 16:20:00|8650.2|8642.2|8649.2|8642.2|8650.2|8643.2|8641.2|8635.2|12
1653409500000|2022-05-24 16:25:00|8648.2|8641.2|8648.2|8641.2|8653.2|8647.2|8647.2|8641.2|17
1653409800000|2022-05-24 16:30:00|8647.2|8642.2|8640.2|8633.2|8651.2|8644.2|8639.2|8632.2|24
1653410100000|2022-05-24 16:35:00|8641.2|8634.2|8637.2|8630.2|8641.2|8635.2|8632.2|8625.2|22
1653410400000|2022-05-24 16:40:00|8638.2|8631.2|8638.2|8631.2|8640.2|8634.2|8635.2|8628.2|11
1653410700000|2022-05-24 16:45:00|8637.2|8632.2|8641.2|8634.2|8641.2|8635.2|8636.2|8629.2|21
1653411000000|2022-05-24 16:50:00|8642.2|8635.2|8643.2|8637.2|8644.2|8638.2|8640.2|8633.2|12
1653411300000|2022-05-24 16:55:00|8644.2|8638.2|8648.2|8642.2|8654.2|8647.2|8644.2|8638.2|23
1653411600000|2022-05-24 17:00:00|8647.2|8641.2|8634.2|8627.2|8648.2|8641.2|8633.2|8627.2|28
1653411900000|2022-05-24 17:05:00|8635.2|8628.2|8639.2|8631.2|8643.2|8635.2|8635.2|8627.2|5
1653412200000|2022-05-24 17:10:00|8638.2|8630.2|8638.2|8631.2|8642.2|8636.2|8636.2|8628.2|12
1653412500000|2022-05-24 17:15:00|8637.2|8630.2|8642.2|8635.2|8646.2|8639.2|8636.2|8628.2|31
1653412800000|2022-05-24 17:20:00|8641.2|8634.2|8638.2|8630.2|8641.2|8634.2|8633.2|8627.2|14
1653413100000|2022-05-24 17:25:00|8637.2|8629.2|8645.2|8639.2|8647.2|8639.2|8636.2|8628.2|15
1653413400000|2022-05-24 17:30:00|8643.2|8636.2|8639.2|8631.2|8644.2|8636.2|8636.2|8628.2|6
1653413700000|2022-05-24 17:35:00|8641.2|8632.2|8649.2|8641.2|8651.2|8643.2|8638.2|8630.2|4
1653414000000|2022-05-24 17:40:00|8650.2|8642.2|8657.2|8648.2|8660.2|8652.2|8649.2|8641.2|9
1653414300000|2022-05-24 17:45:00|8656.2|8649.2|8661.2|8652.2|8664.2|8656.2|8654.2|8647.2|27
1653414600000|2022-05-24 17:50:00|8660.2|8651.2|8664.2|8655.2|8665.2|8658.2|8657.2|8648.2|15
1653414900000|2022-05-24 17:55:00|8665.2|8656.2|8663.2|8651.2|8665.2|8659.2|8659.7|8651.2|25
1653415200000|2022-05-24 18:00:00|8665.5|8653.5|8655.8|8643.8|8667.9|8655.9|8655.8|8643.8|0
1653415500000|2022-05-24 18:05:00|8655.9|8643.9|8675.1|8663.1|8677.6|8665.6|8655.8|8643.8|0
1653415800000|2022-05-24 18:10:00|8675|8663|8678.9|8666.9|8689.1|8677.1|8672.7|8660.7|0
1653416100000|2022-05-24 18:15:00|8676.6|8664.6|8666.2|8654.2|8679|8667|8663.7|8651.7|0
1653416400000|2022-05-24 18:20:00|8666.1|8654.1|8673.4|8661.4|8675.7|8663.7|8658.9|8646.9|0
1653416700000|2022-05-24 18:25:00|8674.6|8662.6|8668.6|8656.6|8680.6|8668.6|8668.6|8656.6|0
1653417000000|2022-05-24 18:30:00|8668.7|8656.7|8678.2|8666.2|8678.2|8666.2|8663.8|8651.8|0
1653417300000|2022-05-24 18:35:00|8678.3|8666.3|8681.9|8669.9|8685.4|8673.4|8673.4|8661.4|0
1653417600000|2022-05-24 18:40:00|8683|8671|8661.4|8649.4|8683.1|8671.1|8661.4|8649.4|0
1653417900000|2022-05-24 18:45:00|8661.5|8649.5|8647|8635|8663.8|8651.8|8644.5|8632.5|0
1653418200000|2022-05-24 18:50:00|8646.9|8634.9|8644.5|8632.5|8649.3|8637.3|8642.1|8630.1|0
1653418500000|2022-05-24 18:55:00|8642.2|8630.2|8649.4|8637.4|8651.7|8639.7|8637.4|8625.4|0
1653418800000|2022-05-24 19:00:00|8649.3|8637.3|8659.2|8647.2|8663.9|8651.9|8647|8635|0
1653419100000|2022-05-24 19:05:00|8659.1|8647.1|8661.5|8649.5|8668.7|8656.7|8659.1|8647.1|0
1653419400000|2022-05-24 19:10:00|8661.6|8649.6|8666.3|8654.3|8671.2|8659.2|8661.5|8649.5|0
1653419700000|2022-05-24 19:15:00|8668.6|8656.6|8661.6|8649.6|8671.1|8659.1|8659.1|8647.1|0
1653420000000|2022-05-24 19:20:00|8661.5|8649.5|8666.4|8654.4|8671.2|8659.2|8650.8|8638.8|0
1653420300000|2022-05-24 19:25:00|8664.1|8652.1|8673.6|8661.6|8676|8664|8661.6|8649.6|0
1653420600000|2022-05-24 19:30:00|8673.5|8661.5|8675.9|8663.9|8676|8664|8668.8|8656.8|0
1653420900000|2022-05-24 19:35:00|8676|8664|8699.7|8687.7|8709.4|8697.4|8676|8664|0
1653421200000|2022-05-24 19:40:00|8699.8|8687.8|8694.7|8682.7|8706.9|8694.9|8692.4|8680.4|0
1653421500000|2022-05-24 19:45:00|8694.6|8682.6|8699.6|8687.6|8706.9|8694.9|8694.6|8682.6|0
1653421800000|2022-05-24 19:50:00|8699.7|8687.7|8678.1|8666.1|8702|8690|8675.8|8663.8|0
1653422100000|2022-05-24 19:55:00|8678|8666|8683.4|8671.4|8683.4|8671.4|8673.5|8661.5|0
1653422400000|2022-05-24 20:00:00|8685|8673|8695.4|8683.4|8701.3|8689.3|8684.6|8672.6|0
1653422700000|2022-05-24 20:05:00|8694.9|8682.9|8693.3|8681.3|8694.9|8682.9|8690.2|8678.2|0
1653423000000|2022-05-24 20:10:00|8693.2|8681.2|8695.6|8683.6|8696.3|8684.3|8690.4|8678.4|0
1653423300000|2022-05-24 20:15:00|8694.9|8682.9|8694.2|8682.2|8697.8|8685.8|8693.2|8681.2|0
1653423600000|2022-05-24 20:20:00|8693.7|8681.7|8683.3|8671.3|8694.2|8682.2|8680|8668|0
1653423900000|2022-05-24 20:25:00|8683.1|8671.1|8687.3|8675.3|8687.8|8675.8|8682.1|8670.1|0
1653424200000|2022-05-24 20:30:00|8687.8|8675.8|8687.3|8675.3|8688.7|8676.7|8686.4|8674.4|0
1653424500000|2022-05-24 20:35:00|8687.8|8675.8|8688.3|8676.3|8689.5|8677.5|8687.3|8675.3|0
1653424800000|2022-05-24 20:40:00|8689.5|8677.5|8689.9|8677.9|8691.4|8679.4|8688.3|8676.3|0
1653425100000|2022-05-24 20:45:00|8690.4|8678.4|8694.9|8682.9|8695.9|8683.9|8689.9|8677.9|0
1653425400000|2022-05-24 20:50:00|8695.4|8683.4|8697.3|8685.3|8697.3|8685.3|8694.9|8682.9|0
1653425700000|2022-05-24 20:55:00|8696.8|8684.8|8700.2|8688.2|8703|8691|8696.8|8684.8|0
1653426000000|2022-05-24 21:00:00|8698.8|8686.8|8700.1|8688.1|8700.4|8688.4|8698.8|8686.8|0
1653426300000|2022-05-24 21:05:00|8699.4|8687.4|8699.6|8687.6|8699.6|8687.6|8698.5|8686.5|0
1653426600000|2022-05-24 21:10:00|8699.2|8687.2|8699.2|8687.2|8699.9|8687.9|8698.9|8686.9|0
1653426900000|2022-05-24 21:15:00|8699.6|8687.6|8700.7|8688.7|8701.4|8689.4|8698.9|8686.9|0
1653427200000|2022-05-24 21:20:00|8700.5|8688.5|8700.5|8688.5|8700.5|8688.5|8699.3|8687.3|0
1653427500000|2022-05-24 21:25:00|8700.4|8688.4|8700.5|8688.5|8700.9|8688.9|8700|8688|0
1653427800000|2022-05-24 21:30:00|8700.4|8688.4|8700|8688|8700.4|8688.4|8699.3|8687.3|0
1653428100000|2022-05-24 21:35:00|8700.5|8688.5|8700.5|8688.5|8700.7|8688.7|8700.5|8688.5|0
1653428400000|2022-05-24 21:40:00|8700.7|8688.7|8700.7|8688.7|8700.9|8688.9|8700.7|8688.7|0
1653428700000|2022-05-24 21:45:00|8700.5|8688.5|8699|8687|8700.5|8688.5|8699|8687|0
1653429000000|2022-05-24 21:50:00|8699.1|8687.1|8701.2|8689.2|8701.2|8689.2|8699.1|8687.1|0
1653429300000|2022-05-24 21:55:00|8700.9|8688.9|8700.5|8688.5|8701.2|8689.2|8700.2|8688.2|0
1653429600000|2022-05-24 22:00:00|8700.2|8688.2|8704.7|8692.7|8706.4|8694.4|8700.2|8688.2|0
1653429900000|2022-05-24 22:05:00|8704.5|8692.5|8705.4|8693.4|8706.6|8694.6|8703.3|8691.3|0
1653430200000|2022-05-24 22:10:00|8705.5|8693.5|8710.1|8698.1|8714.8|8702.8|8705.4|8693.4|0
1653430500000|2022-05-24 22:15:00|8710.3|8698.3|8712.7|8700.7|8714.8|8702.8|8709.8|8697.8|0
1653430800000|2022-05-24 22:20:00|8712.2|8700.2|8709.4|8697.4|8712.7|8700.7|8705.4|8693.4|0
1653431100000|2022-05-24 22:25:00|8709.7|8697.7|8709|8697|8711.8|8699.8|8708.5|8696.5|0
1653431400000|2022-05-24 22:30:00|8709.4|8697.4|8711.8|8699.8|8711.8|8699.8|8707.1|8695.1|0
1653431700000|2022-05-24 22:35:00|8712.5|8700.5|8712.5|8700.5|8714.9|8702.9|8711.8|8699.8|0
1653432000000|2022-05-24 22:40:00|8711.8|8699.8|8705.3|8693.3|8713|8701|8704.9|8692.9|0
1653432300000|2022-05-24 22:45:00|8704.9|8692.9|8704.4|8692.4|8705.3|8693.3|8702.5|8690.5|0
1653432600000|2022-05-24 22:50:00|8704.6|8692.6|8702.5|8690.5|8704.6|8692.6|8701.3|8689.3|0
1653432900000|2022-05-24 22:55:00|8702|8690|8706.2|8694.2|8707.4|8695.4|8701.8|8689.8|0
1653433200000|2022-05-24 23:00:00|8706.3|8694.3|8707.7|8695.7|8708.4|8696.4|8706.3|8694.3|0
1653433500000|2022-05-24 23:05:00|8708.4|8696.4|8711.7|8699.7|8713.1|8701.1|8708.4|8696.4|0
1653433800000|2022-05-24 23:10:00|8711.5|8699.5|8714.6|8702.6|8715|8703|8711.2|8699.2|0
1653434100000|2022-05-24 23:15:00|8714.5|8702.5|8710.8|8698.8|8714.6|8702.6|8710.4|8698.4|0
1653434400000|2022-05-24 23:20:00|8710.9|8698.9|8711.3|8699.3|8711.8|8699.8|8710.8|8698.8|0
1653434700000|2022-05-24 23:25:00|8711.8|8699.8|8708.5|8696.5|8712.7|8700.7|8708|8696|0
1653435000000|2022-05-24 23:30:00|8708.9|8696.9|8709.9|8697.9|8711.8|8699.8|8708.9|8696.9|0
1653435300000|2022-05-24 23:35:00|8710.4|8698.4|8708.5|8696.5|8710.4|8698.4|8708|8696|0
1653435600000|2022-05-24 23:40:00|8708.2|8696.2|8705.9|8693.9|8708.5|8696.5|8705.9|8693.9|0
1653435900000|2022-05-24 23:45:00|8705.4|8693.4|8701.8|8689.8|8705.4|8693.4|8701.4|8689.4|0
1653436200000|2022-05-24 23:50:00|8701.9|8689.9|8699.9|8687.9|8703|8691|8699.9|8687.9|0
1653436500000|2022-05-24 23:55:00|8699.7|8687.7|8703.5|8691.5|8704|8692|8699|8687|0
1653436800000|2022-05-25 00:00:00|8703|8691|8697.1|8685.1|8703|8691|8695.9|8683.9|0
1653437100000|2022-05-25 00:05:00|8696.4|8684.4|8699.1|8687.1|8700.5|8688.5|8695.5|8683.5|0
1653437400000|2022-05-25 00:10:00|8698.6|8686.6|8697.2|8685.2|8699.5|8687.5|8691.3|8679.3|0
1653437700000|2022-05-25 00:15:00|8697|8685|8678.2|8666.2|8697|8685|8671.1|8659.1|0
1653438000000|2022-05-25 00:20:00|8677.1|8665.1|8680.6|8668.6|8681.8|8669.8|8673.6|8661.6|0
1653438300000|2022-05-25 00:25:00|8680.5|8668.5|8687.5|8675.5|8687.5|8675.5|8671.2|8659.2|0
1653438600000|2022-05-25 00:30:00|8687.5|8675.5|8685.1|8673.1|8689.8|8677.8|8681.6|8669.6|0
1653438900000|2022-05-25 00:35:00|8685.5|8673.5|8685.1|8673.1|8687.5|8675.5|8682.7|8670.7|0
1653439200000|2022-05-25 00:40:00|8686|8674|8692.2|8680.2|8692.2|8680.2|8686|8674|0
1653439500000|2022-05-25 00:45:00|8691.7|8679.7|8691|8679|8695.7|8683.7|8689.8|8677.8|0
1653439800000|2022-05-25 00:50:00|8691.4|8679.4|8692.1|8680.1|8696.9|8684.9|8689.8|8677.8|0
1653440100000|2022-05-25 00:55:00|8692.2|8680.2|8692.1|8680.1|8694.5|8682.5|8691|8679|0
1653440400000|2022-05-25 01:00:00|8691.3|8679.3|8696.7|8684.7|8696.9|8684.9|8689.8|8677.8|0
1653440700000|2022-05-25 01:05:00|8697.2|8685.2|8699.1|8687.1|8699.1|8687.1|8692|8680|0
1653441000000|2022-05-25 01:10:00|8699.9|8687.9|8699|8687|8701.4|8689.4|8694.3|8682.3|0
1653441300000|2022-05-25 01:15:00|8700.3|8688.3|8701.5|8689.5|8706.2|8694.2|8699.1|8687.1|0
1653441600000|2022-05-25 01:20:00|8701.6|8689.6|8699.1|8687.1|8703.9|8691.9|8694.5|8682.5|0
1653441900000|2022-05-25 01:25:00|8699.2|8687.2|8696.8|8684.8|8701.5|8689.5|8694.5|8682.5|0
1653442200000|2022-05-25 01:30:00|8696.3|8684.3|8699.1|8687.1|8699.1|8687.1|8694.4|8682.4|0
1653442500000|2022-05-25 01:35:00|8698.6|8686.6|8701.5|8689.5|8701.5|8689.5|8694.4|8682.4|0
1653442800000|2022-05-25 01:40:00|8701.4|8689.4|8699.1|8687.1|8701.5|8689.5|8699.1|8687.1|0
1653443100000|2022-05-25 01:45:00|8700|8688|8701.5|8689.5|8703.8|8691.8|8699.1|8687.1|0
1653443400000|2022-05-25 01:50:00|8700.6|8688.6|8699.1|8687.1|8701.5|8689.5|8696.8|8684.8|0
1653443700000|2022-05-25 01:55:00|8698.2|8686.2|8699.1|8687.1|8699.1|8687.1|8694.4|8682.4|0
1653444000000|2022-05-25 02:00:00|8699.2|8687.2|8708.6|8696.6|8711|8699|8699.1|8687.1|0
1653444300000|2022-05-25 02:05:00|8709.1|8697.1|8706.3|8694.3|8711|8699|8703.9|8691.9|0
1653444600000|2022-05-25 02:10:00|8705.8|8693.8|8703.9|8691.9|8706.3|8694.3|8701.6|8689.6|0
1653444900000|2022-05-25 02:15:00|8703.1|8691.1|8701.6|8689.6|8708.7|8696.7|8701.6|8689.6|0
1653445200000|2022-05-25 02:20:00|8702.5|8690.5|8703.9|8691.9|8706.3|8694.3|8701.6|8689.6|0
1653445500000|2022-05-25 02:25:00|8704|8692|8699.2|8687.2|8706.3|8694.3|8699.2|8687.2|0
1653445800000|2022-05-25 02:30:00|8699.3|8687.3|8696.9|8684.9|8701.6|8689.6|8694.5|8682.5|0
1653446100000|2022-05-25 02:35:00|8697.8|8685.8|8699.2|8687.2|8699.2|8687.2|8696.9|8684.9|0
1653446400000|2022-05-25 02:40:00|8698.3|8686.3|8694.5|8682.5|8699.2|8687.2|8694.5|8682.5|0
1653446700000|2022-05-25 02:45:00|8693.6|8681.6|8701.6|8689.6|8701.6|8689.6|8692.1|8680.1|0
1653447000000|2022-05-25 02:50:00|8702.5|8690.5|8701.5|8689.5|8703.9|8691.9|8700.4|8688.4|0
1653447300000|2022-05-25 02:55:00|8701.1|8689.1|8701.5|8689.5|8703.9|8691.9|8700.4|8688.4|0
1653447600000|2022-05-25 03:00:00|8701.6|8689.6|8705.1|8693.1|8706.3|8694.3|8701.5|8689.5|0
1653447900000|2022-05-25 03:05:00|8705.5|8693.5|8702.7|8690.7|8706.3|8694.3|8701.6|8689.6|0
1653448200000|2022-05-25 03:10:00|8703.2|8691.2|8708.1|8696.1|8708.1|8696.1|8702.7|8690.7|0
1653448500000|2022-05-25 03:15:00|8707.6|8695.6|8704.5|8692.5|8709.2|8697.2|8704.5|8692.5|0
1653448800000|2022-05-25 03:20:00|8704.1|8692.1|8704.5|8692.5|8704.5|8692.5|8699.8|8687.8|0
1653449100000|2022-05-25 03:25:00|8704.1|8692.1|8704.5|8692.5|8704.6|8692.6|8702.2|8690.2|0
1653449400000|2022-05-25 03:30:00|8704.6|8692.6|8711.2|8699.2|8711.6|8699.6|8704.5|8692.5|0
1653449700000|2022-05-25 03:35:00|8710.4|8698.4|8713.9|8701.9|8714|8702|8709.3|8697.3|0
1653450000000|2022-05-25 03:40:00|8714.8|8702.8|8718.6|8706.6|8718.6|8706.6|8713.9|8701.9|0
1653450300000|2022-05-25 03:45:00|8718.9|8706.9|8718.8|8706.8|8718.9|8706.9|8716.5|8704.5|0
1653450600000|2022-05-25 03:50:00|8717.7|8705.7|8718.8|8706.8|8718.9|8706.9|8716.5|8704.5|0
1653450900000|2022-05-25 03:55:00|8718.9|8706.9|8722.5|8710.5|8726|8714|8716.5|8704.5|0
1653451200000|2022-05-25 04:00:00|8722.6|8710.6|8718.3|8706.3|8723.4|8711.4|8718.3|8706.3|0
1653451500000|2022-05-25 04:05:00|8717.9|8705.9|8717.9|8705.9|8720.2|8708.2|8717.8|8705.8|0
1653451800000|2022-05-25 04:10:00|8717.8|8705.8|8713.1|8701.1|8717.8|8705.8|8713.1|8701.1|0
1653452100000|2022-05-25 04:15:00|8713.6|8701.6|8713.1|8701.1|8715.5|8703.5|8713.1|8701.1|0
1653452400000|2022-05-25 04:20:00|8713.2|8701.2|8715.5|8703.5|8715.5|8703.5|8713.1|8701.1|0
1653452700000|2022-05-25 04:25:00|8715.1|8703.1|8715.5|8703.5|8715.5|8703.5|8713.1|8701.1|0
1653453000000|2022-05-25 04:30:00|8715.9|8703.9|8715.5|8703.5|8717.8|8705.8|8715.5|8703.5|0
1653453300000|2022-05-25 04:35:00|8715|8703|8715.5|8703.5|8715.5|8703.5|8713.1|8701.1|0
1653453600000|2022-05-25 04:40:00|8715|8703|8713.2|8701.2|8715.5|8703.5|8713.1|8701.1|0
1653453900000|2022-05-25 04:45:00|8715.7|8703.7|8708.7|8696.7|8715.8|8703.8|8706.4|8694.4|0
1653454200000|2022-05-25 04:50:00|8708.8|8696.8|8711|8699|8711.1|8699.1|8708.7|8696.7|0
1653454500000|2022-05-25 04:55:00|8711.1|8699.1|8711|8699|8713.4|8701.4|8711|8699|0
1653454800000|2022-05-25 05:00:00|8709.9|8697.9|8710.8|8698.8|8715.5|8703.5|8708.4|8696.4|0
1653455100000|2022-05-25 05:05:00|8710.3|8698.3|8710.8|8698.8|8710.8|8698.8|8708.4|8696.4|0
1653455400000|2022-05-25 05:10:00|8711.2|8699.2|8715.5|8703.5|8715.5|8703.5|8710.8|8698.8|0
1653455700000|2022-05-25 05:15:00|8715.1|8703.1|8713.2|8701.2|8715.5|8703.5|8710.8|8698.8|0
1653456000000|2022-05-25 05:20:00|8712.7|8700.7|8712|8700|8715.5|8703.5|8710.8|8698.8|0
1653456300000|2022-05-25 05:25:00|8711.6|8699.6|8708.5|8696.5|8711.6|8699.6|8708.5|8696.5|0
1653456600000|2022-05-25 05:30:00|8708|8696|8702.6|8690.6|8708|8696|8701.5|8689.5|0
1653456900000|2022-05-25 05:35:00|8702.2|8690.2|8701.5|8689.5|8703.8|8691.8|8699.1|8687.1|0
1653457200000|2022-05-25 05:40:00|8701.4|8689.4|8699.1|8687.1|8701.4|8689.4|8696.7|8684.7|0
1653457500000|2022-05-25 05:45:00|8699.5|8687.5|8696.7|8684.7|8702.6|8690.6|8696.7|8684.7|0
1653457800000|2022-05-25 05:50:00|8697.6|8685.6|8701.4|8689.4|8701.4|8689.4|8696.7|8684.7|0
1653458100000|2022-05-25 05:55:00|8701|8689|8701.4|8689.4|8701.4|8689.4|8699.1|8687.1|0
1653458400000|2022-05-25 06:00:00|8693.2|8688.2|8683.7|8678.7|8703.2|8698.2|8683.2|8678.2|63
1653458700000|2022-05-25 06:05:00|8680.2|8675.2|8676.7|8671.7|8681.7|8676.7|8675.7|8670.7|44
1653459000000|2022-05-25 06:10:00|8677.2|8672.2|8673.2|8668.2|8678.7|8673.7|8673.2|8668.2|26
1653459300000|2022-05-25 06:15:00|8673.7|8668.7|8670.7|8665.7|8675.2|8670.2|8667.7|8662.7|13
1653459600000|2022-05-25 06:20:00|8670.2|8665.2|8674.2|8669.2|8676.2|8671.2|8670.2|8665.2|17
1653459900000|2022-05-25 06:25:00|8674.7|8669.7|8674.2|8669.2|8676.2|8671.2|8672.2|8667.2|10
1653460200000|2022-05-25 06:30:00|8672.7|8667.7|8675.7|8670.7|8678.7|8673.7|8671.7|8666.7|22
1653460500000|2022-05-25 06:35:00|8676.2|8671.2|8687.2|8682.2|8687.7|8682.7|8676.2|8671.2|12
1653460800000|2022-05-25 06:40:00|8686.7|8681.7|8692.2|8687.2|8693.7|8688.7|8686.2|8681.2|23
1653461100000|2022-05-25 06:45:00|8691.7|8686.7|8694.2|8689.2|8694.7|8689.7|8686.7|8681.7|37
1653461400000|2022-05-25 06:50:00|8694.7|8689.7|8703.2|8698.2|8703.2|8698.2|8691.2|8686.2|74
1653461700000|2022-05-25 06:55:00|8703.7|8698.7|8718.2|8713.2|8718.2|8713.2|8703.7|8698.7|148
1653462000000|2022-05-25 07:00:00|8716.2|8711.2|8708.2|8703.2|8727.2|8722.2|8705.2|8700.2|730
1653462300000|2022-05-25 07:05:00|8708.7|8703.7|8726.2|8721.2|8730.2|8725.2|8707.2|8702.2|235
1653462600000|2022-05-25 07:10:00|8725.7|8720.7|8719.2|8714.2|8730.7|8725.7|8714.2|8709.2|188
1653462900000|2022-05-25 07:15:00|8718.7|8713.7|8728.7|8723.7|8737.7|8732.7|8712.7|8707.7|112
1653463200000|2022-05-25 07:20:00|8729.7|8724.7|8724.2|8719.2|8730.7|8725.7|8712.7|8707.7|134
1653463500000|2022-05-25 07:25:00|8723.7|8718.7|8709.7|8704.7|8724.2|8719.2|8709.2|8704.2|76
1653463800000|2022-05-25 07:30:00|8708.7|8703.7|8698.2|8693.2|8709.7|8704.7|8695.7|8690.7|110
1653464100000|2022-05-25 07:35:00|8697.7|8692.7|8695.2|8690.2|8702.2|8697.2|8693.2|8688.2|45
1653464400000|2022-05-25 07:40:00|8695.8|8690.8|8698.8|8693.8|8701.8|8696.8|8693.8|8688.8|69
1653464700000|2022-05-25 07:45:00|8698.3|8693.3|8698.8|8693.8|8700.3|8695.3|8693.8|8688.8|64
1653465000000|2022-05-25 07:50:00|8698.3|8693.3|8705.3|8700.3|8708.3|8703.3|8697.8|8692.8|67
1653465300000|2022-05-25 07:55:00|8704.8|8699.8|8700.8|8695.8|8708.3|8703.3|8699.3|8694.3|76
1653465600000|2022-05-25 08:00:00|8700.3|8695.3|8692.8|8687.8|8702.3|8697.3|8688.3|8683.3|80
1653465900000|2022-05-25 08:05:00|8692.3|8687.3|8677.8|8672.8|8693.8|8688.8|8677.3|8672.3|50
1653466200000|2022-05-25 08:10:00|8677.3|8672.3|8683.8|8678.8|8684.8|8679.8|8674.8|8669.8|55
1653466500000|2022-05-25 08:15:00|8683.3|8678.3|8675.8|8670.8|8684.8|8679.8|8671.8|8666.8|41
1653466800000|2022-05-25 08:20:00|8675.3|8670.3|8677.8|8672.8|8679.8|8674.8|8673.3|8668.3|60
1653467100000|2022-05-25 08:25:00|8677.3|8672.3|8682.8|8677.8|8683.3|8678.3|8677.3|8672.3|57
1653467400000|2022-05-25 08:30:00|8682.3|8677.3|8689.3|8684.3|8690.3|8685.3|8681.8|8676.8|57
1653467700000|2022-05-25 08:35:00|8688.8|8683.8|8686.8|8681.8|8689.3|8684.3|8685.3|8680.3|36
1653468000000|2022-05-25 08:40:00|8686.3|8681.3|8689.8|8684.8|8690.3|8685.3|8682.8|8677.8|49
1653468300000|2022-05-25 08:45:00|8689.3|8684.3|8685.8|8680.8|8689.3|8684.3|8683.3|8678.3|31
1653468600000|2022-05-25 08:50:00|8685.3|8680.3|8684.8|8679.8|8687.8|8682.8|8680.8|8675.8|39
1653468900000|2022-05-25 08:55:00|8684.3|8679.3|8678.8|8673.8|8685.8|8680.8|8676.8|8671.8|53
1653469200000|2022-05-25 09:00:00|8679.3|8674.3|8669.3|8664.3|8681.3|8676.3|8668.3|8663.3|50
1653469500000|2022-05-25 09:05:00|8669.8|8664.8|8665.8|8660.8|8672.3|8667.3|8664.8|8659.8|47
1653469800000|2022-05-25 09:10:00|8666.3|8661.3|8657.8|8652.8|8666.3|8661.3|8657.8|8652.8|91
1653470100000|2022-05-25 09:15:00|8658.3|8653.3|8664.8|8659.8|8667.3|8662.3|8655.8|8650.8|71
1653470400000|2022-05-25 09:20:00|8664.3|8659.3|8665.8|8660.8|8667.8|8662.8|8663.8|8658.8|41
1653470700000|2022-05-25 09:25:00|8665.3|8660.3|8666.8|8661.8|8669.3|8664.3|8663.3|8658.3|46
1653471000000|2022-05-25 09:30:00|8666.3|8661.3|8674.3|8669.3|8674.8|8669.8|8665.3|8660.3|32
1653471300000|2022-05-25 09:35:00|8673.8|8668.8|8671.8|8666.8|8676.8|8671.8|8670.8|8665.8|31
1653471600000|2022-05-25 09:40:00|8671.3|8666.3|8675.3|8670.3|8675.8|8670.8|8670.8|8665.8|20
1653471900000|2022-05-25 09:45:00|8674.8|8669.8|8679.3|8674.3|8679.8|8674.8|8673.8|8668.8|12
1653472200000|2022-05-25 09:50:00|8679.8|8674.8|8685.3|8680.3|8687.8|8682.8|8679.8|8674.8|29
1653472500000|2022-05-25 09:55:00|8684.8|8679.8|8689.8|8684.8|8691.3|8686.3|8684.3|8679.3|43
1653472800000|2022-05-25 10:00:00|8689.3|8684.3|8695.3|8690.3|8695.3|8690.3|8687.3|8682.3|79
1653473100000|2022-05-25 10:05:00|8694.3|8689.3|8690.8|8685.8|8695.8|8690.8|8688.3|8683.3|32
1653473400000|2022-05-25 10:10:00|8691.3|8686.3|8687.8|8682.8|8695.3|8690.3|8686.8|8681.8|41
1653473700000|2022-05-25 10:15:00|8687.3|8682.3|8692.3|8687.3|8692.8|8687.8|8686.8|8681.8|25
1653474000000|2022-05-25 10:20:00|8692.8|8687.8|8696.3|8691.3|8698.3|8693.3|8691.3|8686.3|86
1653474300000|2022-05-25 10:25:00|8696.8|8691.8|8698.3|8693.3|8698.8|8693.8|8695.8|8690.8|24
1653474600000|2022-05-25 10:30:00|8697.3|8692.3|8700.8|8695.8|8701.8|8696.8|8697.3|8692.3|67
1653474900000|2022-05-25 10:35:00|8701.3|8696.3|8698.8|8693.8|8701.3|8696.3|8697.3|8692.3|35
1653475200000|2022-05-25 10:40:00|8699.3|8694.3|8698.8|8693.8|8702.3|8697.3|8698.8|8693.8|38
1653475500000|2022-05-25 10:45:00|8698.3|8693.3|8695.3|8690.3|8699.3|8694.3|8692.8|8687.8|40
1653475800000|2022-05-25 10:50:00|8694.8|8689.8|8691.3|8686.3|8695.8|8690.8|8687.8|8682.8|35
1653476100000|2022-05-25 10:55:00|8690.8|8685.8|8684.3|8679.3|8691.3|8686.3|8684.3|8679.3|30
1653476400000|2022-05-25 11:00:00|8683.3|8678.3|8687.3|8682.3|8689.3|8684.3|8681.8|8676.8|43
1653476700000|2022-05-25 11:05:00|8686.8|8681.8|8685.3|8680.3|8690.8|8685.8|8683.8|8678.8|1030
1653477000000|2022-05-25 11:10:00|8684.8|8679.8|8678.3|8673.3|8684.8|8679.8|8677.3|8672.3|43
1653477300000|2022-05-25 11:15:00|8677.8|8672.8|8678.3|8673.3|8680.3|8675.3|8673.8|8668.8|51
1653477600000|2022-05-25 11:20:00|8677.3|8672.3|8666.3|8661.3|8678.8|8673.8|8666.3|8661.3|54
1653477900000|2022-05-25 11:25:00|8666.8|8661.8|8668.3|8663.3|8669.3|8664.3|8660.3|8655.3|50
1653478200000|2022-05-25 11:30:00|8667.8|8662.8|8666.3|8661.3|8673.3|8668.3|8664.3|8659.3|43
1653478500000|2022-05-25 11:35:00|8665.8|8660.8|8663.8|8658.8|8666.8|8661.8|8661.3|8656.3|518
1653478800000|2022-05-25 11:40:00|8664.6|8659.6|8658.6|8653.6|8664.6|8659.6|8658.1|8653.1|29
1653479100000|2022-05-25 11:45:00|8658.1|8653.1|8663.1|8658.1|8663.6|8658.6|8655.1|8650.1|67
1653479400000|2022-05-25 11:50:00|8663.6|8658.6|8673.6|8668.6|8675.1|8670.1|8663.6|8658.6|67
1653479700000|2022-05-25 11:55:00|8673.1|8668.1|8672.6|8667.6|8678.6|8673.6|8671.6|8666.6|30
1653480000000|2022-05-25 12:00:00|8672.1|8667.1|8673.6|8668.6|8673.6|8668.6|8666.1|8661.1|37
1653480300000|2022-05-25 12:05:00|8674.1|8669.1|8671.6|8666.6|8674.6|8669.6|8670.1|8665.1|267
1653480600000|2022-05-25 12:10:00|8672.1|8667.1|8681.1|8676.1|8681.1|8676.1|8669.6|8664.6|52
1653480900000|2022-05-25 12:15:00|8681.6|8676.6|8684.6|8679.6|8686.6|8681.6|8679.6|8674.6|55
1653481200000|2022-05-25 12:20:00|8685.1|8680.1|8687.1|8682.1|8687.6|8682.6|8684.6|8679.6|21
1653481500000|2022-05-25 12:25:00|8687.6|8682.6|8682.6|8677.6|8687.6|8682.6|8681.6|8676.6|28
1653481800000|2022-05-25 12:30:00|8682.1|8677.1|8688.6|8683.6|8691.1|8686.1|8677.6|8672.6|102
1653482100000|2022-05-25 12:35:00|8689.1|8684.1|8692.1|8687.1|8694.6|8689.6|8688.6|8683.6|41
1653482400000|2022-05-25 12:40:00|8692.6|8687.6|8694.1|8689.1|8698.6|8693.6|8689.6|8684.6|47
1653482700000|2022-05-25 12:45:00|8694.6|8689.6|8702.6|8697.6|8703.1|8698.1|8692.1|8687.1|118
1653483000000|2022-05-25 12:50:00|8702.1|8697.1|8705.1|8700.1|8705.6|8700.6|8700.1|8695.1|83
1653483300000|2022-05-25 12:55:00|8705.6|8700.6|8709.6|8704.6|8709.6|8704.6|8703.1|8698.1|64
1653483600000|2022-05-25 13:00:00|8709.1|8704.1|8710.1|8705.1|8717.6|8712.6|8708.1|8703.1|79
1653483900000|2022-05-25 13:05:00|8710.6|8705.6|8714.1|8709.1|8716.6|8711.6|8709.6|8704.6|22
1653484200000|2022-05-25 13:10:00|8713.6|8708.6|8705.6|8700.6|8714.1|8709.1|8704.6|8699.6|46
1653484500000|2022-05-25 13:15:00|8705.1|8700.1|8702.1|8697.1|8706.6|8701.6|8700.1|8695.1|42
1653484800000|2022-05-25 13:20:00|8701.6|8696.6|8704.6|8699.6|8705.1|8700.1|8701.6|8696.6|34
1653485100000|2022-05-25 13:25:00|8704.1|8699.1|8700.1|8695.1|8704.6|8699.6|8698.1|8693.1|30
1653485400000|2022-05-25 13:30:00|8699.6|8694.6|8714.1|8709.1|8716.6|8711.6|8699.6|8694.6|201
1653485700000|2022-05-25 13:35:00|8714.6|8709.6|8714.6|8709.6|8723.1|8718.1|8712.6|8707.6|139
1653486000000|2022-05-25 13:40:00|8715.1|8710.1|8724.1|8719.1|8725.6|8720.6|8713.6|8708.6|77
1653486300000|2022-05-25 13:45:00|8724.6|8719.6|8722.6|8717.6|8731.6|8726.6|8719.6|8714.6|118
1653486600000|2022-05-25 13:50:00|8723.1|8718.1|8727.6|8722.6|8728.1|8723.1|8721.6|8716.6|63
1653486900000|2022-05-25 13:55:00|8728.1|8723.1|8734.1|8729.1|8734.1|8729.1|8727.1|8722.1|72
1653487200000|2022-05-25 14:00:00|8733.6|8728.6|8742.6|8737.6|8743.6|8738.6|8730.1|8725.1|95
1653487500000|2022-05-25 14:05:00|8742.1|8737.1|8736.1|8731.1|8742.6|8737.6|8729.1|8724.1|45
1653487800000|2022-05-25 14:10:00|8735.2|8730.2|8740.7|8735.7|8741.7|8736.7|8730.2|8725.2|117
1653488100000|2022-05-25 14:15:00|8741.2|8736.2|8748.7|8743.7|8750.2|8745.2|8737.2|8732.2|138
1653488400000|2022-05-25 14:20:00|8748.2|8743.2|8759.2|8754.2|8763.2|8758.2|8747.7|8742.7|136
1653488700000|2022-05-25 14:25:00|8760.2|8755.2|8766.7|8761.7|8766.7|8761.7|8757.2|8752.2|74
1653489000000|2022-05-25 14:30:00|8766.2|8761.2|8770.7|8765.7|8772.2|8767.2|8763.7|8758.7|153
1653489300000|2022-05-25 14:35:00|8771.2|8766.2|8775.7|8770.7|8777.7|8772.7|8764.2|8759.2|173
1653489600000|2022-05-25 14:40:00|8776.2|8771.2|8766.2|8761.2|8777.2|8772.2|8764.7|8759.7|134
1653489900000|2022-05-25 14:45:00|8766.7|8761.7|8761.7|8756.7|8766.7|8761.7|8758.2|8753.2|111
1653490200000|2022-05-25 14:50:00|8762.2|8757.2|8765.7|8760.7|8767.2|8762.2|8761.2|8756.2|142
1653490500000|2022-05-25 14:55:00|8766.2|8761.2|8770.2|8765.2|8771.2|8766.2|8765.2|8760.2|103
1653490800000|2022-05-25 15:00:00|8769.7|8764.7|8763.7|8758.7|8771.7|8766.7|8762.7|8757.7|94
1653491100000|2022-05-25 15:05:00|8764.2|8759.2|8768.7|8763.7|8771.2|8766.2|8763.7|8758.7|93
1653491400000|2022-05-25 15:10:00|8769.2|8764.2|8765.7|8760.7|8770.2|8765.2|8764.7|8759.7|52
1653491700000|2022-05-25 15:15:00|8766.2|8761.2|8771.7|8766.7|8771.7|8766.7|8762.2|8757.2|122
1653492000000|2022-05-25 15:20:00|8772.2|8767.2|8772.7|8767.7|8773.7|8768.7|8769.7|8764.7|138
1653492300000|2022-05-25 15:25:00|8773.2|8768.2|8766.2|8761.2|8775.2|8770.2|8766.2|8761.2|322
1653492600000|2022-05-25 15:30:00|8766.7|8760.7|8761.7|8755.7|8766.7|8760.7|8757.7|8751.7|525
1653492900000|2022-05-25 15:35:00|8759.7|8754.7|8754.7|8748.7|8764.7|8758.7|8753.7|8747.7|190
1653493200000|2022-05-25 15:40:00|8755.7|8749.7|8757.7|8751.7|8759.7|8753.7|8751.7|8744.7|102
1653493500000|2022-05-25 15:45:00|8756.7|8750.7|8761.7|8755.7|8764.7|8757.7|8756.7|8750.7|76
1653493800000|2022-05-25 15:50:00|8760.7|8754.7|8760.7|8753.7|8763.7|8757.7|8758.7|8752.7|36
1653494100000|2022-05-25 15:55:00|8759.7|8754.7|8763.7|8756.7|8765.7|8759.7|8759.7|8753.7|318
1653494400000|2022-05-25 16:00:00|8762.7|8757.7|8770.7|8763.7|8771.7|8765.7|8762.7|8756.7|34
1653494700000|2022-05-25 16:05:00|8771.7|8764.7|8760.7|8753.7|8772.7|8765.7|8760.7|8753.7|22
1653495000000|2022-05-25 16:10:00|8759.7|8752.7|8760.7|8754.7|8762.7|8756.7|8758.7|8752.7|26
1653495300000|2022-05-25 16:15:00|8759.7|8753.7|8755.7|8749.7|8760.7|8754.7|8754.7|8747.7|21
1653495600000|2022-05-25 16:20:00|8754.7|8748.7|8751.7|8744.7|8755.7|8748.7|8748.7|8741.7|18
1653495900000|2022-05-25 16:25:00|8750.7|8743.7|8747.7|8740.7|8751.7|8744.7|8742.7|8736.7|22
1653496200000|2022-05-25 16:30:00|8748.7|8741.7|8747.7|8740.7|8752.7|8745.7|8745.7|8739.7|18
1653496500000|2022-05-25 16:35:00|8746.7|8739.7|8748.7|8741.7|8752.7|8745.7|8742.7|8735.7|31
1653496800000|2022-05-25 16:40:00|8749.7|8742.7|8753.7|8746.7|8753.7|8746.7|8748.7|8742.7|13
1653497100000|2022-05-25 16:45:00|8752.7|8747.7|8758.7|8751.7|8758.7|8751.7|8752.7|8745.7|7
1653497400000|2022-05-25 16:50:00|8757.7|8750.7|8759.7|8752.7|8760.7|8754.7|8756.7|8749.7|24
1653497700000|2022-05-25 16:55:00|8758.7|8753.7|8764.7|8758.7|8765.7|8758.7|8756.7|8750.7|19
1653498000000|2022-05-25 17:00:00|8763.7|8757.7|8758.7|8750.7|8764.7|8757.7|8756.7|8749.7|12
1653498300000|2022-05-25 17:05:00|8759.7|8751.7|8757.7|8749.7|8761.7|8753.7|8756.7|8749.7|3
1653498600000|2022-05-25 17:10:00|8756.7|8748.7|8759.7|8752.7|8759.7|8752.7|8747.7|8739.7|92
1653498900000|2022-05-25 17:15:00|8760.7|8753.7|8762.7|8756.7|8766.7|8759.7|8760.7|8753.7|57
1653499200000|2022-05-25 17:20:00|8760.7|8755.7|8761.7|8753.7|8765.7|8758.7|8756.7|8747.7|8
1653499500000|2022-05-25 17:25:00|8762.7|8754.7|8765.7|8757.7|8766.7|8759.7|8757.7|8750.7|12
1653499800000|2022-05-25 17:30:00|8764.7|8755.7|8766.7|8759.7|8766.7|8759.7|8762.7|8755.7|7
1653500100000|2022-05-25 17:35:00|8767.7|8760.7|8770.7|8761.7|8775.7|8768.7|8767.7|8760.7|8
1653500400000|2022-05-25 17:40:00|8772.7|8762.7|8768.7|8760.7|8773.7|8764.7|8764.7|8757.7|7
1653500700000|2022-05-25 17:45:00|8769.7|8761.7|8773.7|8764.7|8773.7|8764.7|8768.7|8759.7|3
1653501000000|2022-05-25 17:50:00|8772.7|8763.7|8769.7|8762.7|8773.7|8764.7|8765.7|8757.7|36
1653501300000|2022-05-25 17:55:00|8771.7|8760.7|8774.5|8762.5|8778.7|8769.7|8768.7|8757.7|29
1653501600000|2022-05-25 18:00:00|8774.4|8762.4|8788.3|8776.3|8800.5|8788.5|8768.5|8756.5|0
1653501900000|2022-05-25 18:05:00|8788.4|8776.4|8766.5|8754.5|8793.3|8781.3|8747.1|8735.1|0
1653502200000|2022-05-25 18:10:00|8766.6|8754.6|8778.7|8766.7|8786|8774|8764.1|8752.1|0
1653502500000|2022-05-25 18:15:00|8778.8|8766.8|8783.8|8771.8|8798.3|8786.3|8775.1|8763.1|0
1653502800000|2022-05-25 18:20:00|8783.7|8771.7|8796|8784|8799.7|8787.7|8779|8767|0
1653503100000|2022-05-25 18:25:00|8794.8|8782.8|8808.3|8796.3|8808.5|8796.5|8793.6|8781.6|0
1653503400000|2022-05-25 18:30:00|8808.4|8796.4|8808|8796|8813|8801|8800.8|8788.8|0
1653503700000|2022-05-25 18:35:00|8805.7|8793.7|8800.7|8788.7|8810.5|8798.5|8800.6|8788.6|0
1653504000000|2022-05-25 18:40:00|8800.6|8788.6|8802.9|8790.9|8815.2|8803.2|8800.6|8788.6|0
1653504300000|2022-05-25 18:45:00|8804.1|8792.1|8801.7|8789.7|8807.8|8795.8|8798.1|8786.1|0
1653504600000|2022-05-25 18:50:00|8802.9|8790.9|8815.1|8803.1|8815.2|8803.2|8800.5|8788.5|0
1653504900000|2022-05-25 18:55:00|8815.2|8803.2|8812.6|8800.6|8818.7|8806.7|8809|8797|0
1653505200000|2022-05-25 19:00:00|8813.8|8801.8|8826.3|8814.3|8828.8|8816.8|8809|8797|0
1653505500000|2022-05-25 19:05:00|8824|8812|8831|8819|8833.3|8821.3|8823.7|8811.7|0
1653505800000|2022-05-25 19:10:00|8832.1|8820.1|8839.2|8827.2|8842.1|8830.1|8830.9|8818.9|0
1653506100000|2022-05-25 19:15:00|8839.3|8827.3|8829.7|8817.7|8839.4|8827.4|8827.3|8815.3|0
1653506400000|2022-05-25 19:20:00|8829.8|8817.8|8825.6|8813.6|8832.2|8820.2|8823.1|8811.1|0
1653506700000|2022-05-25 19:25:00|8825.8|8813.8|8825.6|8813.6|8830.4|8818.4|8823.2|8811.2|0
1653507000000|2022-05-25 19:30:00|8826.8|8814.8|8820.8|8808.8|8830.5|8818.5|8818.4|8806.4|0
1653507300000|2022-05-25 19:35:00|8818.5|8806.5|8813.6|8801.6|8818.5|8806.5|8811.1|8799.1|0
1653507600000|2022-05-25 19:40:00|8813.5|8801.5|8811.4|8799.4|8813.8|8801.8|8808.6|8796.6|0
1653507900000|2022-05-25 19:45:00|8811.3|8799.3|8806.6|8794.6|8813.8|8801.8|8804.1|8792.1|0
1653508200000|2022-05-25 19:50:00|8806.5|8794.5|8799.5|8787.5|8806.5|8794.5|8789.8|8777.8|0
1653508500000|2022-05-25 19:55:00|8799.4|8787.4|8802.1|8790.1|8809.1|8797.1|8794.9|8782.9|0
1653508800000|2022-05-25 20:00:00|8804.2|8792.2|8802|8790|8805.2|8793.2|8797.3|8785.3|0
1653509100000|2022-05-25 20:05:00|8802.7|8790.7|8787|8775|8805.1|8793.1|8786.7|8774.7|0
1653509400000|2022-05-25 20:10:00|8786.7|8774.7|8789.1|8777.1|8797.3|8785.3|8784.4|8772.4|0
1653509700000|2022-05-25 20:15:00|8788.6|8776.6|8792.4|8780.4|8794|8782|8787.1|8775.1|0
1653510000000|2022-05-25 20:20:00|8792.5|8780.5|8766.4|8754.4|8792.9|8780.9|8764.8|8752.8|0
1653510300000|2022-05-25 20:25:00|8766.5|8754.5|8772.3|8760.3|8772.3|8760.3|8758.8|8746.8|0
1653510600000|2022-05-25 20:30:00|8771.8|8759.8|8784.7|8772.7|8785.9|8773.9|8768.3|8756.3|0
1653510900000|2022-05-25 20:35:00|8784.5|8772.5|8787.1|8775.1|8789.3|8777.3|8780.2|8768.2|0
1653511200000|2022-05-25 20:40:00|8786.4|8774.4|8779.8|8767.8|8786.4|8774.4|8779.4|8767.4|0
1653511500000|2022-05-25 20:45:00|8779.4|8767.4|8778.2|8766.2|8780.8|8768.8|8774.6|8762.6|0
1653511800000|2022-05-25 20:50:00|8779.4|8767.4|8782.2|8770.2|8783.2|8771.2|8776.7|8764.7|0
1653512100000|2022-05-25 20:55:00|8781.8|8769.8|8785.3|8773.3|8787.5|8775.5|8781.3|8769.3|0
1653512400000|2022-05-25 21:00:00|8785.6|8773.6|8785.1|8773.1|8786.5|8774.5|8785.1|8773.1|0
1653512700000|2022-05-25 21:05:00|8785.3|8773.3|8786.1|8774.1|8786.1|8774.1|8784.6|8772.6|0
1653513000000|2022-05-25 21:10:00|8785.8|8773.8|8785.2|8773.2|8785.8|8773.8|8784|8772|0
1653513300000|2022-05-25 21:15:00|8785.5|8773.5|8785.2|8773.2|8785.5|8773.5|8784.8|8772.8|0
1653513600000|2022-05-25 21:20:00|8784.5|8772.5|8784.5|8772.5|8785.2|8773.2|8784.3|8772.3|0
1653513900000|2022-05-25 21:25:00|8785|8773|8785.7|8773.7|8785.7|8773.7|8784.5|8772.5|0
1653514200000|2022-05-25 21:30:00|8786|8774|8786.4|8774.4|8786.4|8774.4|8785.7|8773.7|0
1653514500000|2022-05-25 21:35:00|8786|8774|8786.7|8774.7|8786.7|8774.7|8785.7|8773.7|0
1653514800000|2022-05-25 21:40:00|8786.9|8774.9|8787.1|8775.1|8787.2|8775.2|8786.2|8774.2|0
1653515100000|2022-05-25 21:45:00|8787.2|8775.2|8786.7|8774.7|8787.6|8775.6|8786.2|8774.2|0
1653515400000|2022-05-25 21:50:00|8786.9|8774.9|8788.1|8776.1|8788.1|8776.1|8786.7|8774.7|0
1653515700000|2022-05-25 21:55:00|8787.9|8775.9|8787.4|8775.4|8787.9|8775.9|8785.7|8773.7|0
1653516000000|2022-05-25 22:00:00|8787.5|8775.5|8793.8|8781.8|8796.9|8784.9|8787.5|8775.5|0
1653516300000|2022-05-25 22:05:00|8794.1|8782.1|8792.9|8780.9|8796|8784|8791.2|8779.2|0
1653516600000|2022-05-25 22:10:00|8793.1|8781.1|8799.1|8787.1|8799.5|8787.5|8792.9|8780.9|0
1653516900000|2022-05-25 22:15:00|8799.5|8787.5|8797.6|8785.6|8799.5|8787.5|8796.7|8784.7|0
1653517200000|2022-05-25 22:20:00|8797.2|8785.2|8794.5|8782.5|8798.1|8786.1|8793.8|8781.8|0
1653517500000|2022-05-25 22:25:00|8794.1|8782.1|8788.1|8776.1|8795.5|8783.5|8787.6|8775.6|0
1653517800000|2022-05-25 22:30:00|8787.6|8775.6|8791.2|8779.2|8791.2|8779.2|8787.1|8775.1|0
1653518100000|2022-05-25 22:35:00|8790.7|8778.7|8792.6|8780.6|8793.6|8781.6|8790.7|8778.7|0
1653518400000|2022-05-25 22:40:00|8793.3|8781.3|8791.2|8779.2|8795|8783|8791.2|8779.2|0
1653518700000|2022-05-25 22:45:00|8790.7|8778.7|8789.5|8777.5|8791.2|8779.2|8789.3|8777.3|0
1653519000000|2022-05-25 22:50:00|8789.3|8777.3|8789.8|8777.8|8790.7|8778.7|8788.6|8776.6|0
1653519300000|2022-05-25 22:55:00|8790|8778|8796.7|8784.7|8797.6|8785.6|8788.6|8776.6|0
1653519600000|2022-05-25 23:00:00|8797.2|8785.2|8798.1|8786.1|8798.6|8786.6|8795.5|8783.5|0
1653519900000|2022-05-25 23:05:00|8798.4|8786.4|8795|8783|8798.8|8786.8|8795|8783|0
1653520200000|2022-05-25 23:10:00|8795.5|8783.5|8799.5|8787.5|8799.5|8787.5|8795.5|8783.5|0
1653520500000|2022-05-25 23:15:00|8800|8788|8798|8786|8801.1|8789.1|8798|8786|0
1653520800000|2022-05-25 23:20:00|8797.6|8785.6|8793.9|8781.9|8798|8786|8793.9|8781.9|0
1653521100000|2022-05-25 23:25:00|8794.1|8782.1|8794.1|8782.1|8794.4|8782.4|8792.5|8780.5|0
1653521400000|2022-05-25 23:30:00|8793.9|8781.9|8791.3|8779.3|8796.3|8784.3|8790.8|8778.8|0
1653521700000|2022-05-25 23:35:00|8792.2|8780.2|8790.3|8778.3|8794.4|8782.4|8789.9|8777.9|0
1653522000000|2022-05-25 23:40:00|8788.4|8776.4|8791.8|8779.8|8792.7|8780.7|8788.4|8776.4|0
1653522300000|2022-05-25 23:45:00|8792.2|8780.2|8790.6|8778.6|8794.4|8782.4|8788.9|8776.9|0
1653522600000|2022-05-25 23:50:00|8790.3|8778.3|8782.8|8770.8|8790.3|8778.3|8782.8|8770.8|0
1653522900000|2022-05-25 23:55:00|8782.6|8770.6|8782.3|8770.3|8784.5|8772.5|8779.7|8767.7|0
1653523200000|2022-05-26 00:00:00|8781.2|8769.2|8789.2|8777.2|8792|8780|8779.6|8767.6|0
1653523500000|2022-05-26 00:05:00|8788.7|8776.7|8800.6|8788.6|8800.6|8788.6|8788.2|8776.2|0
1653523800000|2022-05-26 00:10:00|8800.4|8788.4|8817.6|8805.6|8820.9|8808.9|8800.2|8788.2|0
1653524100000|2022-05-26 00:15:00|8817.5|8805.5|8805.2|8793.2|8820.3|8808.3|8802.9|8790.9|0
1653524400000|2022-05-26 00:20:00|8802.9|8790.9|8802.9|8790.9|8807.6|8795.6|8802.9|8790.9|0
1653524700000|2022-05-26 00:25:00|8805.2|8793.2|8814.8|8802.8|8814.8|8802.8|8805.2|8793.2|0
1653525000000|2022-05-26 00:30:00|8814.7|8802.7|8821.9|8809.9|8821.9|8809.9|8810|8798|0
1653525300000|2022-05-26 00:35:00|8821.8|8809.8|8814.8|8802.8|8821.8|8809.8|8812.3|8800.3|0
1653525600000|2022-05-26 00:40:00|8814.7|8802.7|8822|8810|8822|8810|8811.2|8799.2|0
1653525900000|2022-05-26 00:45:00|8821.9|8809.9|8819.5|8807.5|8824.2|8812.2|8819.5|8807.5|0
1653526200000|2022-05-26 00:50:00|8818.6|8806.6|8817.1|8805.1|8819.5|8807.5|8814.7|8802.7|0
1653526500000|2022-05-26 00:55:00|8816.2|8804.2|8819.5|8807.5|8819.5|8807.5|8811.2|8799.2|0
1653526800000|2022-05-26 01:00:00|8818.6|8806.6|8817.1|8805.1|8819.5|8807.5|8814.7|8802.7|0
1653527100000|2022-05-26 01:05:00|8816.2|8804.2|8821.9|8809.9|8821.9|8809.9|8812.4|8800.4|0
1653527400000|2022-05-26 01:10:00|8821|8809|8814.8|8802.8|8821|8809|8814.8|8802.8|0
1653527700000|2022-05-26 01:15:00|8815.7|8803.7|8813.7|8801.7|8819.6|8807.6|8812.5|8800.5|0
1653528000000|2022-05-26 01:20:00|8813.2|8801.2|8803|8791|8813.2|8801.2|8800.6|8788.6|0
1653528300000|2022-05-26 01:25:00|8803.5|8791.5|8795.9|8783.9|8805.4|8793.4|8795.9|8783.9|0
1653528600000|2022-05-26 01:30:00|8795|8783|8798.2|8786.2|8800.6|8788.6|8791.1|8779.1|0
1653528900000|2022-05-26 01:35:00|8797.8|8785.8|8787.6|8775.6|8798.2|8786.2|8784|8772|0
1653529200000|2022-05-26 01:40:00|8788|8776|8788.7|8776.7|8791.1|8779.1|8784|8772|0
1653529500000|2022-05-26 01:45:00|8787.8|8775.8|8781.6|8769.6|8791.1|8779.1|8779.3|8767.3|0
1653529800000|2022-05-26 01:50:00|8781.2|8769.2|8784|8772|8784|8772|8780.5|8768.5|0
1653530100000|2022-05-26 01:55:00|8783.6|8771.6|8772.2|8760.2|8784|8772|8769.8|8757.8|0
1653530400000|2022-05-26 02:00:00|8773.1|8761.1|8772.2|8760.2|8776.9|8764.9|8769.8|8757.8|0
1653530700000|2022-05-26 02:05:00|8772.6|8760.6|8774.6|8762.6|8776.9|8764.9|8772.2|8760.2|0
1653531000000|2022-05-26 02:10:00|8775.5|8763.5|8767.4|8755.4|8777|8765|8765.1|8753.1|0
1653531300000|2022-05-26 02:15:00|8767.7|8755.7|8779.5|8767.5|8779.5|8767.5|8766.6|8754.6|0
1653531600000|2022-05-26 02:20:00|8781.8|8769.8|8780.7|8768.7|8781.9|8769.9|8774.8|8762.8|0
1653531900000|2022-05-26 02:25:00|8781.8|8769.8|8781.9|8769.9|8786.6|8774.6|8779.5|8767.5|0
1653532200000|2022-05-26 02:30:00|8782.5|8770.5|8788.8|8776.8|8791.1|8779.1|8781.6|8769.6|0
1653532500000|2022-05-26 02:35:00|8789.6|8777.6|8784|8772|8791.1|8779.1|8781.6|8769.6|0
1653532800000|2022-05-26 02:40:00|8784.5|8772.5|8781.6|8769.6|8787.6|8775.6|8779.3|8767.3|0
1653533100000|2022-05-26 02:45:00|8781.7|8769.7|8779.3|8767.3|8784|8772|8779.3|8767.3|0
1653533400000|2022-05-26 02:50:00|8780.2|8768.2|8780.5|8768.5|8781.7|8769.7|8779.3|8767.3|0
1653533700000|2022-05-26 02:55:00|8780|8768|8778.1|8766.1|8781.7|8769.7|8776.9|8764.9|0
1653534000000|2022-05-26 03:00:00|8778.5|8766.5|8779.3|8767.3|8779.3|8767.3|8776.9|8764.9|0
1653534300000|2022-05-26 03:05:00|8778.8|8766.8|8766.2|8754.2|8778.8|8766.8|8765|8753|0
1653534600000|2022-05-26 03:10:00|8766.6|8754.6|8764.8|8752.8|8767.4|8755.4|8762.4|8750.4|0
1653534900000|2022-05-26 03:15:00|8763.9|8751.9|8760|8748|8766|8754|8758.8|8746.8|0
1653535200000|2022-05-26 03:20:00|8760.9|8748.9|8770.7|8758.7|8771.8|8759.8|8760.9|8748.9|0
1653535500000|2022-05-26 03:25:00|8771.1|8759.1|8774.2|8762.2|8776.6|8764.6|8767.1|8755.1|0
1653535800000|2022-05-26 03:30:00|8773.8|8761.8|8781.3|8769.3|8783.7|8771.7|8771.8|8759.8|0
1653536100000|2022-05-26 03:35:00|8781.4|8769.4|8776.6|8764.6|8781.4|8769.4|8776.6|8764.6|0
1653536400000|2022-05-26 03:40:00|8777.5|8765.5|8780.2|8768.2|8781.4|8769.4|8776.6|8764.6|0
1653536700000|2022-05-26 03:45:00|8779.7|8767.7|8781.4|8769.4|8781.4|8769.4|8779|8767|0
1653537000000|2022-05-26 03:50:00|8781.3|8769.3|8779|8767|8781.4|8769.4|8779|8767|0
1653537300000|2022-05-26 03:55:00|8779.4|8767.4|8786.1|8774.1|8788.5|8776.5|8779.4|8767.4|0
1653537600000|2022-05-26 04:00:00|8786.3|8774.3|8782.7|8770.7|8786.3|8774.3|8782.7|8770.7|0
1653537900000|2022-05-26 04:05:00|8783.8|8771.8|8781.5|8769.5|8783.9|8771.9|8781.5|8769.5|0
1653538200000|2022-05-26 04:10:00|8782.7|8770.7|8779.1|8767.1|8782.7|8770.7|8779.1|8767.1|0
1653538500000|2022-05-26 04:15:00|8778.1|8766.1|8779|8767|8779|8767|8776.6|8764.6|0
1653538800000|2022-05-26 04:20:00|8778.6|8766.6|8774.3|8762.3|8779|8767|8771.9|8759.9|0
1653539100000|2022-05-26 04:25:00|8774.2|8762.2|8774.3|8762.3|8775.4|8763.4|8771.9|8759.9|0
1653539400000|2022-05-26 04:30:00|8776.8|8764.8|8774.4|8762.4|8776.8|8764.8|8774.4|8762.4|0
1653539700000|2022-05-26 04:35:00|8774.5|8762.5|8775.6|8763.6|8776.8|8764.8|8774.5|8762.5|0
1653540000000|2022-05-26 04:40:00|8774.5|8762.5|8769.7|8757.7|8775.6|8763.6|8769.7|8757.7|0
1653540300000|2022-05-26 04:45:00|8770|8758|8770.7|8758.7|8771.9|8759.9|8769.5|8757.5|0
1653540600000|2022-05-26 04:50:00|8770.3|8758.3|8764.6|8752.6|8770.3|8758.3|8762.4|8750.4|0
1653540900000|2022-05-26 04:55:00|8764.1|8752.1|8763.4|8751.4|8764.6|8752.6|8759.9|8747.9|0
1653541200000|2022-05-26 05:00:00|8763|8751|8764.6|8752.6|8767|8755|8759.8|8747.8|0
1653541500000|2022-05-26 05:05:00|8765|8753|8768.2|8756.2|8769.3|8757.3|8762.2|8750.2|0
1653541800000|2022-05-26 05:10:00|8768.6|8756.6|8767|8755|8771.7|8759.7|8766.9|8754.9|0
1653542100000|2022-05-26 05:15:00|8766.9|8754.9|8770.5|8758.5|8771.7|8759.7|8762.2|8750.2|0
1653542400000|2022-05-26 05:20:00|8770.1|8758.1|8764.6|8752.6|8774.1|8762.1|8764.6|8752.6|0
1653542700000|2022-05-26 05:25:00|8765.1|8753.1|8767|8755|8767|8755|8762.2|8750.2|0
1653543000000|2022-05-26 05:30:00|8767.9|8755.9|8771.7|8759.7|8771.7|8759.7|8767|8755|0
1653543300000|2022-05-26 05:35:00|8772.1|8760.1|8766.9|8754.9|8774|8762|8766.9|8754.9|0
1653543600000|2022-05-26 05:40:00|8766|8754|8767.3|8755.3|8772.1|8760.1|8764.5|8752.5|0
1653543900000|2022-05-26 05:45:00|8767.8|8755.8|8767.3|8755.3|8772.1|8760.1|8767.3|8755.3|0
1653544200000|2022-05-26 05:50:00|8766.4|8754.4|8755.5|8743.5|8766.4|8754.4|8755.4|8743.4|0
1653544500000|2022-05-26 05:55:00|8756.4|8744.4|8753.1|8741.1|8757.9|8745.9|8748.3|8736.3|0
1653544800000|2022-05-26 06:00:00|8753.3|8741.3|8764.7|8759.7|8767.2|8762.2|8753.3|8741.3|19
1653545100000|2022-05-26 06:05:00|8765.7|8760.7|8758.2|8753.2|8765.7|8760.7|8753.2|8748.2|21
1653545400000|2022-05-26 06:10:00|8756.7|8751.7|8761.2|8756.2|8765.7|8760.7|8755.7|8750.7|14
1653545700000|2022-05-26 06:15:00|8760.7|8755.7|8769.2|8764.2|8770.2|8765.2|8755.2|8750.2|13
1653546000000|2022-05-26 06:20:00|8768.7|8763.7|8769.7|8764.7|8770.2|8765.2|8763.2|8758.2|17
1653546300000|2022-05-26 06:25:00|8769.2|8764.2|8767.2|8762.2|8771.7|8766.7|8766.7|8761.7|6
1653546600000|2022-05-26 06:30:00|8766.7|8761.7|8767.2|8762.2|8767.7|8762.7|8763.7|8758.7|21
1653546900000|2022-05-26 06:35:00|8767.7|8762.7|8773.2|8768.2|8780.7|8775.7|8767.2|8762.2|20
1653547200000|2022-05-26 06:40:00|8773.7|8768.7|8779.2|8774.2|8779.2|8774.2|8772.7|8767.7|25
1653547500000|2022-05-26 06:45:00|8782.2|8777.2|8778.7|8773.7|8784.7|8779.7|8778.7|8773.7|46
1653547800000|2022-05-26 06:50:00|8778.2|8773.2|8786.2|8781.2|8786.2|8781.2|8778.2|8773.2|22
1653548100000|2022-05-26 06:55:00|8785.2|8780.2|8788.7|8783.7|8795.2|8790.2|8785.2|8780.2|56
1653548400000|2022-05-26 07:00:00|8804.7|8799.7|8792.7|8787.7|8804.7|8799.7|8784.7|8779.7|460
1653548700000|2022-05-26 07:05:00|8791.7|8786.7|8810.7|8805.7|8811.7|8806.7|8790.7|8785.7|349
1653549000000|2022-05-26 07:10:00|8811.2|8806.2|8800.2|8795.2|8811.2|8806.2|8798.7|8793.7|215
1653549300000|2022-05-26 07:15:00|8799.7|8794.7|8812.2|8807.2|8818.2|8813.2|8799.2|8794.2|210
1653549600000|2022-05-26 07:20:00|8811.7|8806.7|8811.7|8806.7|8812.2|8807.2|8803.2|8798.2|123
1653549900000|2022-05-26 07:25:00|8812.2|8807.2|8813.7|8808.7|8815.7|8810.7|8809.2|8804.2|91
1653550200000|2022-05-26 07:30:00|8814.2|8809.2|8814.7|8809.7|8815.2|8810.2|8809.7|8804.7|146
1653550500000|2022-05-26 07:35:00|8815.2|8810.2|8815.2|8810.2|8817.2|8812.2|8812.2|8807.2|119
1653550800000|2022-05-26 07:40:00|8813.9|8808.9|8825.4|8820.4|8826.4|8821.4|8813.9|8808.9|117
1653551100000|2022-05-26 07:45:00|8824.9|8819.9|8827.4|8822.4|8828.9|8823.9|8824.4|8819.4|57
1653551400000|2022-05-26 07:50:00|8826.9|8821.9|8834.9|8829.9|8838.4|8833.4|8826.4|8821.4|162
1653551700000|2022-05-26 07:55:00|8835.4|8830.4|8834.9|8829.9|8840.4|8835.4|8833.9|8828.9|94
1653552000000|2022-05-26 08:00:00|8834.4|8829.4|8838.4|8833.4|8839.9|8834.9|8831.4|8826.4|89
1653552300000|2022-05-26 08:05:00|8838.9|8833.9|8842.4|8837.4|8842.9|8837.9|8837.9|8832.9|67
1653552600000|2022-05-26 08:10:00|8841.9|8836.9|8828.4|8823.4|8842.9|8837.9|8827.9|8822.9|46
1653552900000|2022-05-26 08:15:00|8828.9|8823.9|8824.9|8819.9|8829.9|8824.9|8823.9|8818.9|65
1653553200000|2022-05-26 08:20:00|8824.4|8819.4|8819.9|8814.9|8828.4|8823.4|8819.9|8814.9|66
1653553500000|2022-05-26 08:25:00|8819.4|8814.4|8813.9|8808.9|8823.4|8818.4|8813.9|8808.9|52
1653553800000|2022-05-26 08:30:00|8814.4|8809.4|8809.9|8804.9|8814.9|8809.9|8808.4|8803.4|169
1653554100000|2022-05-26 08:35:00|8809.4|8804.4|8813.4|8808.4|8815.9|8810.9|8805.4|8800.4|107
1653554400000|2022-05-26 08:40:00|8812.9|8807.9|8808.9|8803.9|8813.9|8808.9|8806.9|8801.9|36
1653554700000|2022-05-26 08:45:00|8808.4|8803.4|8809.4|8804.4|8810.9|8805.9|8804.9|8799.9|43
1653555000000|2022-05-26 08:50:00|8808.9|8803.9|8813.4|8808.4|8813.9|8808.9|8807.4|8802.4|60
1653555300000|2022-05-26 08:55:00|8813.9|8808.9|8817.9|8812.9|8817.9|8812.9|8813.4|8808.4|42
1653555600000|2022-05-26 09:00:00|8818.4|8813.4|8814.9|8809.9|8820.9|8815.9|8814.4|8809.4|78
1653555900000|2022-05-26 09:05:00|8815.4|8810.4|8817.9|8812.9|8819.9|8814.9|8814.4|8809.4|25
1653556200000|2022-05-26 09:10:00|8818.4|8813.4|8817.9|8812.9|8819.4|8814.4|8816.4|8811.4|35
1653556500000|2022-05-26 09:15:00|8817.4|8812.4|8821.4|8816.4|8821.4|8816.4|8816.9|8811.9|39
1653556800000|2022-05-26 09:20:00|8821.9|8816.9|8829.4|8824.4|8829.9|8824.9|8821.4|8816.4|116
1653557100000|2022-05-26 09:25:00|8828.9|8823.9|8828.4|8823.4|8831.9|8826.9|8826.4|8821.4|42
1653557400000|2022-05-26 09:30:00|8828.9|8823.9|8834.4|8829.4|8835.9|8830.9|8827.9|8822.9|49
1653557700000|2022-05-26 09:35:00|8833.9|8828.9|8828.4|8823.4|8833.9|8828.9|8827.9|8822.9|34
1653558000000|2022-05-26 09:40:00|8828.9|8823.9|8837.9|8832.9|8837.9|8832.9|8828.4|8823.4|39
1653558300000|2022-05-26 09:45:00|8838.4|8833.4|8843.4|8838.4|8844.9|8839.9|8838.4|8833.4|61
1653558600000|2022-05-26 09:50:00|8844.4|8839.4|8841.9|8836.9|8846.4|8841.4|8841.9|8836.9|55
1653558900000|2022-05-26 09:55:00|8842.9|8837.9|8841.4|8836.4|8844.9|8839.9|8839.9|8834.9|51
1653559200000|2022-05-26 10:00:00|8840.9|8835.9|8837.9|8832.9|8843.9|8838.9|8837.4|8832.4|41
1653559500000|2022-05-26 10:05:00|8838.4|8833.4|8842.9|8837.9|8842.9|8837.9|8834.9|8829.9|104
1653559800000|2022-05-26 10:10:00|8843.9|8838.9|8838.4|8833.4|8846.9|8841.9|8836.9|8831.9|94
1653560100000|2022-05-26 10:15:00|8837.9|8832.9|8834.9|8829.9|8837.9|8832.9|8830.9|8825.9|65
1653560400000|2022-05-26 10:20:00|8834.4|8829.4|8828.4|8823.4|8836.9|8831.9|8827.9|8822.9|65
1653560700000|2022-05-26 10:25:00|8828.9|8823.9|8824.4|8819.4|8829.9|8824.9|8823.9|8818.9|66
1653561000000|2022-05-26 10:30:00|8824.9|8819.9|8820.4|8815.4|8824.9|8819.9|8818.9|8813.9|36
1653561300000|2022-05-26 10:35:00|8820.9|8815.9|8820.4|8815.4|8821.9|8816.9|8818.4|8813.4|52
1653561600000|2022-05-26 10:40:00|8820.9|8815.9|8819.4|8814.4|8820.9|8815.9|8814.4|8809.4|46
1653561900000|2022-05-26 10:45:00|8819.9|8814.9|8818.9|8813.9|8819.9|8814.9|8816.9|8811.9|42
1653562200000|2022-05-26 10:50:00|8819.4|8814.4|8820.9|8815.9|8823.4|8818.4|8817.9|8812.9|69
1653562500000|2022-05-26 10:55:00|8821.4|8816.4|8823.9|8818.9|8826.9|8821.9|8820.4|8815.4|58
1653562800000|2022-05-26 11:00:00|8824.9|8819.9|8832.9|8827.9|8832.9|8827.9|8822.9|8817.9|43
1653563100000|2022-05-26 11:05:00|8832.4|8827.4|8834.9|8829.9|8834.9|8829.9|8832.4|8827.4|27
1653563400000|2022-05-26 11:10:00|8834.4|8829.4|8837.4|8832.4|8837.9|8832.9|8832.4|8827.4|39
1653563700000|2022-05-26 11:15:00|8836.9|8831.9|8837.4|8832.4|8839.9|8834.9|8834.9|8829.9|35
1653564000000|2022-05-26 11:20:00|8836.9|8831.9|8842.9|8837.9|8843.4|8838.4|8834.9|8829.9|45
1653564300000|2022-05-26 11:25:00|8843.9|8838.9|8846.4|8841.4|8850.9|8845.9|8841.9|8836.9|60
1653564600000|2022-05-26 11:30:00|8846.9|8841.9|8839.9|8834.9|8847.4|8842.4|8835.9|8830.9|57
1653564900000|2022-05-26 11:35:00|8839.4|8834.4|8836.9|8831.9|8839.9|8834.9|8830.9|8825.9|47
1653565200000|2022-05-26 11:40:00|8836.2|8831.2|8836.7|8831.7|8839.2|8834.2|8835.2|8830.2|28
1653565500000|2022-05-26 11:45:00|8837.2|8832.2|8838.7|8833.7|8839.2|8834.2|8835.2|8830.2|23
1653565800000|2022-05-26 11:50:00|8838.2|8833.2|8839.7|8834.7|8840.7|8835.7|8836.7|8831.7|26
1653566100000|2022-05-26 11:55:00|8840.2|8835.2|8840.2|8835.2|8840.2|8835.2|8837.7|8832.7|52
1653566400000|2022-05-26 12:00:00|8839.7|8834.7|8840.2|8835.2|8842.2|8837.2|8837.7|8832.7|39
1653566700000|2022-05-26 12:05:00|8840.7|8835.7|8842.2|8837.2|8843.2|8838.2|8837.2|8832.2|83
1653567000000|2022-05-26 12:10:00|8842.7|8837.7|8842.2|8837.2|8845.2|8840.2|8841.7|8836.7|62
1653567300000|2022-05-26 12:15:00|8841.7|8836.7|8842.7|8837.7|8843.2|8838.2|8839.2|8834.2|35
1653567600000|2022-05-26 12:20:00|8842.2|8837.2|8843.2|8838.2|8845.7|8840.7|8840.2|8835.2|39
1653567900000|2022-05-26 12:25:00|8843.7|8838.7|8846.7|8841.7|8847.7|8842.7|8843.7|8838.7|46
1653568200000|2022-05-26 12:30:00|8847.2|8842.2|8843.2|8838.2|8847.2|8842.2|8834.2|8829.2|111
1653568500000|2022-05-26 12:35:00|8842.7|8837.7|8845.7|8840.7|8846.2|8841.2|8836.7|8831.7|66
1653568800000|2022-05-26 12:40:00|8846.2|8841.2|8850.7|8845.7|8853.7|8848.7|8844.2|8839.2|68
1653569100000|2022-05-26 12:45:00|8851.2|8846.2|8854.7|8849.7|8855.7|8850.7|8851.2|8846.2|99
1653569400000|2022-05-26 12:50:00|8855.2|8850.2|8860.7|8855.7|8862.2|8857.2|8854.2|8849.2|73
1653569700000|2022-05-26 12:55:00|8861.2|8856.2|8856.7|8851.7|8861.2|8856.2|8855.2|8850.2|55
1653570000000|2022-05-26 13:00:00|8857.2|8852.2|8852.2|8847.2|8858.2|8853.2|8852.2|8847.2|48
1653570300000|2022-05-26 13:05:00|8853.2|8848.2|8847.2|8842.2|8853.2|8848.2|8843.7|8838.7|70
1653570600000|2022-05-26 13:10:00|8848.2|8843.2|8849.7|8844.7|8853.2|8848.2|8844.7|8839.7|70
1653570900000|2022-05-26 13:15:00|8849.2|8844.2|8848.2|8843.2|8850.2|8845.2|8843.2|8838.2|101
1653571200000|2022-05-26 13:20:00|8848.7|8843.7|8855.7|8850.7|8857.7|8852.7|8848.7|8843.7|132
1653571500000|2022-05-26 13:25:00|8856.2|8851.2|8854.7|8849.7|8859.2|8854.2|8852.7|8847.7|157
1653571800000|2022-05-26 13:30:00|8855.2|8850.2|8866.7|8861.7|8866.7|8861.7|8853.2|8848.2|173
1653572100000|2022-05-26 13:35:00|8867.2|8862.2|8870.7|8865.7|8877.2|8872.2|8864.2|8859.2|235
1653572400000|2022-05-26 13:40:00|8871.2|8866.2|8874.2|8869.2|8879.2|8874.2|8868.7|8863.7|120
1653572700000|2022-05-26 13:45:00|8873.7|8868.7|8873.7|8868.7|8879.2|8874.2|8866.7|8861.7|128
1653573000000|2022-05-26 13:50:00|8873.2|8868.2|8880.2|8875.2|8885.7|8880.7|8873.2|8868.2|112
1653573300000|2022-05-26 13:55:00|8879.7|8874.7|8878.2|8873.2|8883.2|8878.2|8876.7|8871.7|88
1653573600000|2022-05-26 14:00:00|8877.7|8872.7|8873.7|8868.7|8880.7|8875.7|8872.2|8867.2|166
1653573900000|2022-05-26 14:05:00|8873.2|8868.2|8876.7|8871.7|8878.2|8873.2|8872.2|8867.2|76
1653574200000|2022-05-26 14:10:00|8875.3|8870.3|8886.8|8881.8|8888.8|8883.8|8872.8|8867.8|228
1653574500000|2022-05-26 14:15:00|8887.8|8882.8|8893.8|8888.8|8893.8|8888.8|8887.3|8882.3|96
1653574800000|2022-05-26 14:20:00|8894.3|8889.3|8899.3|8894.3|8901.8|8896.8|8891.3|8886.3|148
1653575100000|2022-05-26 14:25:00|8899.8|8894.8|8896.3|8891.3|8900.8|8895.8|8895.3|8890.3|87
1653575400000|2022-05-26 14:30:00|8896.8|8891.8|8894.8|8889.8|8900.3|8895.3|8891.8|8886.8|137
1653575700000|2022-05-26 14:35:00|8894.3|8889.3|8892.8|8887.8|8897.8|8892.8|8892.3|8887.3|113
1653576000000|2022-05-26 14:40:00|8893.3|8888.3|8889.8|8884.8|8894.8|8889.8|8889.8|8884.8|152
1653576300000|2022-05-26 14:45:00|8889.3|8884.3|8888.3|8883.3|8889.3|8884.3|8884.8|8879.8|89
1653576600000|2022-05-26 14:50:00|8888.8|8883.8|8891.3|8886.3|8893.3|8888.3|8888.8|8883.8|58
1653576900000|2022-05-26 14:55:00|8891.8|8886.8|8890.3|8885.3|8893.8|8888.8|8887.3|8882.3|94
1653577200000|2022-05-26 15:00:00|8889.8|8884.8|8889.3|8884.3|8890.8|8885.8|8883.8|8878.8|164
1653577500000|2022-05-26 15:05:00|8889.8|8884.8|8891.8|8886.8|8892.8|8887.8|8887.3|8882.3|62
1653577800000|2022-05-26 15:10:00|8892.3|8887.3|8894.8|8889.8|8896.8|8891.8|8889.8|8884.8|63
1653578100000|2022-05-26 15:15:00|8895.8|8890.8|8900.3|8895.3|8900.3|8895.3|8895.8|8890.8|130
1653578400000|2022-05-26 15:20:00|8900.8|8895.8|8901.8|8896.8|8904.3|8899.3|8898.3|8893.3|170
1653578700000|2022-05-26 15:25:00|8901.3|8896.3|8900.8|8895.8|8902.8|8897.8|8896.8|8891.8|203
1653579000000|2022-05-26 15:30:00|8898.3|8892.3|8886.3|8879.3|8903.3|8897.3|8885.3|8878.3|773
1653579300000|2022-05-26 15:35:00|8885.3|8880.3|8887.3|8881.3|8889.3|8883.3|8883.3|8877.3|171
1653579600000|2022-05-26 15:40:00|8888.3|8880.3|8885.3|8879.3|8889.3|8882.3|8882.3|8876.3|69
1653579900000|2022-05-26 15:45:00|8886.3|8880.3|8886.3|8879.3|8887.3|8881.3|8882.3|8875.3|65
1653580200000|2022-05-26 15:50:00|8885.3|8878.3|8877.3|8871.3|8886.3|8880.3|8877.3|8871.3|374
1653580500000|2022-05-26 15:55:00|8878.3|8872.3|8878.3|8871.3|8881.3|8874.3|8877.3|8870.3|566
1653580800000|2022-05-26 16:00:00|8877.3|8870.3|8883.3|8877.3|8884.3|8877.3|8876.3|8870.3|25
1653581100000|2022-05-26 16:05:00|8882.3|8876.3|8879.3|8873.3|8882.3|8876.3|8878.3|8872.3|120
1653581400000|2022-05-26 16:10:00|8878.3|8872.3|8887.3|8881.3|8887.3|8881.3|8878.3|8872.3|12
1653581700000|2022-05-26 16:15:00|8886.3|8880.3|8887.3|8880.3|8887.3|8881.3|8884.3|8878.3|13
1653582000000|2022-05-26 16:20:00|8888.3|8881.3|8889.3|8883.3|8889.3|8883.3|8888.3|8880.3|12
1653582300000|2022-05-26 16:25:00|8890.3|8882.3|8896.3|8889.3|8896.3|8889.3|8889.3|8882.3|18
1653582600000|2022-05-26 16:30:00|8895.3|8890.3|8894.3|8888.3|8896.3|8890.3|8893.3|8887.3|12
1653582900000|2022-05-26 16:35:00|8895.3|8887.3|8893.3|8886.3|8895.3|8888.3|8891.3|8885.3|7
1653583200000|2022-05-26 16:40:00|8895.3|8888.3|8893.3|8886.3|8895.3|8888.3|8892.3|8886.3|14
1653583500000|2022-05-26 16:45:00|8892.3|8885.3|8892.3|8886.3|8895.3|8888.3|8892.3|8885.3|7
1653583800000|2022-05-26 16:50:00|8893.3|8887.3|8896.3|8890.3|8896.3|8890.3|8893.3|8886.3|8
1653584100000|2022-05-26 16:55:00|8895.3|8889.3|8899.3|8892.3|8901.3|8894.3|8895.3|8888.3|19
1653584400000|2022-05-26 17:00:00|8898.3|8891.3|8899.3|8892.3|8901.3|8894.3|8896.3|8889.3|7
1653584700000|2022-05-26 17:05:00|8900.3|8893.3|8898.3|8892.3|8901.3|8894.3|8897.3|8890.3|26
1653585000000|2022-05-26 17:10:00|8900.3|8893.3|8894.3|8887.3|8902.3|8895.3|8893.3|8885.3|31
1653585300000|2022-05-26 17:15:00|8895.3|8888.3|8895.3|8887.3|8896.3|8889.3|8890.3|8883.3|10
1653585600000|2022-05-26 17:20:00|8894.3|8888.3|8888.3|8880.3|8897.3|8890.3|8888.3|8880.3|5
1653585900000|2022-05-26 17:25:00|8887.3|8881.3|8885.3|8879.3|8892.3|8885.3|8884.3|8877.3|18
1653586200000|2022-05-26 17:30:00|8886.3|8880.3|8889.3|8882.3|8891.3|8884.3|8886.3|8879.3|20
1653586500000|2022-05-26 17:35:00|8888.3|8881.3|8887.3|8880.3|8888.3|8881.3|8887.3|8879.3|4
1653586800000|2022-05-26 17:40:00|8888.3|8881.3|8886.3|8879.3|8888.3|8882.3|8886.3|8878.3|15
1653587100000|2022-05-26 17:45:00|8888.3|8880.3|8888.3|8881.3|8888.3|8881.3|8886.3|8879.3|24
1653587400000|2022-05-26 17:50:00|8889.3|8882.3|8887.3|8881.3|8889.3|8882.3|8885.3|8878.3|22
1653587700000|2022-05-26 17:55:00|8886.3|8880.3|8890.8|8878.8|8891.3|8883.3|8884.3|8877.3|33
1653588000000|2022-05-26 18:00:00|8888.5|8876.5|8888.5|8876.5|8893.2|8881.2|8883.7|8871.7|0
1653588300000|2022-05-26 18:05:00|8886.2|8874.2|8883.8|8871.8|8888.5|8876.5|8879|8867|0
1653588600000|2022-05-26 18:10:00|8883.9|8871.9|8883.8|8871.8|8886.2|8874.2|8879.1|8867.1|0
1653588900000|2022-05-26 18:15:00|8883.9|8871.9|8881.5|8869.5|8886.3|8874.3|8881.5|8869.5|0
1653589200000|2022-05-26 18:20:00|8881.6|8869.6|8888.7|8876.7|8888.7|8876.7|8881.5|8869.5|0
1653589500000|2022-05-26 18:25:00|8888.8|8876.8|8883.8|8871.8|8891.1|8879.1|8881.5|8869.5|0
1653589800000|2022-05-26 18:30:00|8883.9|8871.9|8879.1|8867.1|8886.2|8874.2|8879.1|8867.1|89
1653590100000|2022-05-26 18:35:00|8879.2|8867.2|8874.6|8862.6|8879.2|8867.2|8869.6|8857.6|0
1653590400000|2022-05-26 18:40:00|8874.5|8862.5|8879.3|8867.3|8879.4|8867.4|8872.1|8860.1|0
1653590700000|2022-05-26 18:45:00|8879.4|8867.4|8877|8865|8879.5|8867.5|8874.6|8862.6|0
1653591000000|2022-05-26 18:50:00|8877.1|8865.1|8877|8865|8879.5|8867.5|8874.7|8862.7|0
1653591300000|2022-05-26 18:55:00|8874.7|8862.7|8879.4|8867.4|8881.9|8869.9|8874.7|8862.7|0
1653591600000|2022-05-26 19:00:00|8877.1|8865.1|8869.8|8857.8|8879.5|8867.5|8867.4|8855.4|0
1653591900000|2022-05-26 19:05:00|8868.6|8856.6|8879.3|8867.3|8881.8|8869.8|8867.5|8855.5|0
1653592200000|2022-05-26 19:10:00|8879.4|8867.4|8872.2|8860.2|8879.4|8867.4|8872.1|8860.1|0
1653592500000|2022-05-26 19:15:00|8872.3|8860.3|8867.3|8855.3|8874.6|8862.6|8862.4|8850.4|0
1653592800000|2022-05-26 19:20:00|8867.4|8855.4|8867.2|8855.2|8869.7|8857.7|8862.4|8850.4|0
1653593100000|2022-05-26 19:25:00|8867.1|8855.1|8869.7|8857.7|8873.3|8861.3|8862.4|8850.4|0
1653593400000|2022-05-26 19:30:00|8869.6|8857.6|8874.5|8862.5|8876.8|8864.8|8869.6|8857.6|0
1653593700000|2022-05-26 19:35:00|8876.8|8864.8|8879.2|8867.2|8879.2|8867.2|8869.7|8857.7|0
1653594000000|2022-05-26 19:40:00|8876.9|8864.9|8886.8|8874.8|8886.8|8874.8|8876.9|8864.9|0
1653594300000|2022-05-26 19:45:00|8886.7|8874.7|8890.6|8878.6|8890.6|8878.6|8883.3|8871.3|0
1653594600000|2022-05-26 19:50:00|8892.9|8880.9|8889.8|8877.8|8895.3|8883.3|8885.7|8873.7|0
1653594900000|2022-05-26 19:55:00|8889.7|8877.7|8879.3|8867.3|8892.2|8880.2|8875.8|8863.8|0
1653595200000|2022-05-26 20:00:00|8874.2|8862.2|8864.1|8852.1|8875.8|8863.8|8864|8852|0
1653595500000|2022-05-26 20:05:00|8863.6|8851.6|8861.2|8849.2|8863.6|8851.6|8856.9|8844.9|0
1653595800000|2022-05-26 20:10:00|8860.7|8848.7|8860.2|8848.2|8864.8|8852.8|8858.3|8846.3|0
1653596100000|2022-05-26 20:15:00|8859.3|8847.3|8861.2|8849.2|8865.5|8853.5|8858.1|8846.1|0
1653596400000|2022-05-26 20:20:00|8861|8849|8860.1|8848.1|8863.4|8851.4|8859.3|8847.3|0
1653596700000|2022-05-26 20:25:00|8860|8848|8863|8851|8863.9|8851.9|8859.8|8847.8|0
1653597000000|2022-05-26 20:30:00|8862.9|8850.9|8864.7|8852.7|8865.1|8853.1|8861.3|8849.3|0
1653597300000|2022-05-26 20:35:00|8864.6|8852.6|8864.7|8852.7|8865.1|8853.1|8863.2|8851.2|0
1653597600000|2022-05-26 20:40:00|8864.6|8852.6|8865.1|8853.1|8866.1|8854.1|8863.7|8851.7|0
1653597900000|2022-05-26 20:45:00|8864.9|8852.9|8864.7|8852.7|8865.1|8853.1|8863.2|8851.2|0
1653598200000|2022-05-26 20:50:00|8864.6|8852.6|8865.2|8853.2|8865.2|8853.2|8861.6|8849.6|0
1653598500000|2022-05-26 20:55:00|8864.9|8852.9|8865|8853|8867.3|8855.3|8864.2|8852.2|0
1653598800000|2022-05-26 21:00:00|8865.7|8853.7|8866.4|8854.4|8866.8|8854.8|8865.7|8853.7|0
1653599100000|2022-05-26 21:05:00|8866.6|8854.6|8867.6|8855.6|8868.3|8856.3|8866.6|8854.6|0
1653599400000|2022-05-26 21:10:00|8867.3|8855.3|8865.9|8853.9|8867.6|8855.6|8865.7|8853.7|0
1653599700000|2022-05-26 21:15:00|8866.1|8854.1|8863.6|8851.6|8866.1|8854.1|8863.3|8851.3|0
1653600000000|2022-05-26 21:20:00|8863.8|8851.8|8864.1|8852.1|8864.3|8852.3|8863.3|8851.3|0
1653600300000|2022-05-26 21:25:00|8864.3|8852.3|8864.7|8852.7|8865|8853|8864|8852|0
1653600600000|2022-05-26 21:30:00|8865|8853|8865.7|8853.7|8865.7|8853.7|8865|8853|0
1653600900000|2022-05-26 21:35:00|8865.9|8853.9|8865.7|8853.7|8865.9|8853.9|8865.4|8853.4|0
1653601200000|2022-05-26 21:40:00|8865.2|8853.2|8865.2|8853.2|8865.9|8853.9|8865.2|8853.2|0
1653601500000|2022-05-26 21:45:00|8865.7|8853.7|8865|8853|8865.7|8853.7|8865|8853|0
1653601800000|2022-05-26 21:50:00|8865.2|8853.2|8864.5|8852.5|8865.4|8853.4|8863.8|8851.8|0
1653602100000|2022-05-26 21:55:00|8864.3|8852.3|8861.4|8849.4|8865|8853|8861.4|8849.4|0
1653602400000|2022-05-26 22:00:00|8861.3|8849.3|8866.4|8854.4|8867.6|8855.6|8858.3|8846.3|0
1653602700000|2022-05-26 22:05:00|8866.5|8854.5|8871.2|8859.2|8872.1|8860.1|8865.3|8853.3|0
1653603000000|2022-05-26 22:10:00|8872.1|8860.1|8872.6|8860.6|8873.8|8861.8|8868.3|8856.3|0
1653603300000|2022-05-26 22:15:00|8873.1|8861.1|8876.9|8864.9|8876.9|8864.9|8872.9|8860.9|0
1653603600000|2022-05-26 22:20:00|8876.4|8864.4|8879.5|8867.5|8880.9|8868.9|8876.4|8864.4|0
1653603900000|2022-05-26 22:25:00|8880|8868|8874.1|8862.1|8881.2|8869.2|8873.6|8861.6|0
1653604200000|2022-05-26 22:30:00|8875|8863|8871.7|8859.7|8876.4|8864.4|8871|8859|0
1653604500000|2022-05-26 22:35:00|8871.2|8859.2|8870|8858|8872.4|8860.4|8870|8858|0
1653604800000|2022-05-26 22:40:00|8870.5|8858.5|8876.4|8864.4|8876.4|8864.4|8870|8858|0
1653605100000|2022-05-26 22:45:00|8876.5|8864.5|8873.1|8861.1|8876.9|8864.9|8872.2|8860.2|0
1653605400000|2022-05-26 22:50:00|8873.6|8861.6|8874.1|8862.1|8875.5|8863.5|8872.6|8860.6|0
1653605700000|2022-05-26 22:55:00|8874|8862|8873.8|8861.8|8874.1|8862.1|8872.2|8860.2|0
1653606000000|2022-05-26 23:00:00|8873.6|8861.6|8871.9|8859.9|8874.3|8862.3|8871|8859|0
1653606300000|2022-05-26 23:05:00|8872.2|8860.2|8874.5|8862.5|8876|8864|8871.7|8859.7|0
1653606600000|2022-05-26 23:10:00|8874.8|8862.8|8874.5|8862.5|8876.2|8864.2|8873.8|8861.8|0
1653606900000|2022-05-26 23:15:00|8874.3|8862.3|8872.6|8860.6|8876.4|8864.4|8872.2|8860.2|0
1653607200000|2022-05-26 23:20:00|8872.7|8860.7|8875|8863|8875.5|8863.5|8872.7|8860.7|0
1653607500000|2022-05-26 23:25:00|8875.2|8863.2|8877.4|8865.4|8878.1|8866.1|8875|8863|0
1653607800000|2022-05-26 23:30:00|8876.9|8864.9|8879.5|8867.5|8879.5|8867.5|8876.4|8864.4|0
1653608100000|2022-05-26 23:35:00|8879.3|8867.3|8880.9|8868.9|8881.2|8869.2|8879|8867|0
1653608400000|2022-05-26 23:40:00|8881|8869|8881.2|8869.2|8882.6|8870.6|8880.5|8868.5|0
1653608700000|2022-05-26 23:45:00|8880.9|8868.9|8880.9|8868.9|8883.8|8871.8|8880.9|8868.9|0
1653609000000|2022-05-26 23:50:00|8881|8869|8880.9|8868.9|8882.4|8870.4|8878.6|8866.6|0
1653609300000|2022-05-26 23:55:00|8880.7|8868.7|8879.5|8867.5|8881.7|8869.7|8879.3|8867.3|0
1653609600000|2022-05-27 00:00:00|8879.3|8867.3|8880.9|8868.9|8885|8873|8877.4|8865.4|0
1653609900000|2022-05-27 00:05:00|8881|8869|8879|8867|8883.3|8871.3|8878.6|8866.6|0
1653610200000|2022-05-27 00:10:00|8878.6|8866.6|8875.5|8863.5|8879.5|8867.5|8874.1|8862.1|0
1653610500000|2022-05-27 00:15:00|8876|8864|8885.4|8873.4|8887.8|8875.8|8873.9|8861.9|0
1653610800000|2022-05-27 00:20:00|8885.5|8873.5|8880.8|8868.8|8885.5|8873.5|8880.8|8868.8|0
1653611100000|2022-05-27 00:25:00|8883.1|8871.1|8883.1|8871.1|8883.1|8871.1|8880.8|8868.8|0
1653611400000|2022-05-27 00:30:00|8882.6|8870.6|8884.2|8872.2|8887.7|8875.7|8880.7|8868.7|0
1653611700000|2022-05-27 00:35:00|8883.8|8871.8|8873.6|8861.6|8885.4|8873.4|8871.2|8859.2|0
1653612000000|2022-05-27 00:40:00|8873.1|8861.1|8861.7|8849.7|8873.1|8861.1|8859.4|8847.4|0
1653612300000|2022-05-27 00:45:00|8860.8|8848.8|8857.1|8845.1|8864.2|8852.2|8854.6|8842.6|0
1653612600000|2022-05-27 00:50:00|8858|8846|8864.2|8852.2|8866.5|8854.5|8858|8846|0
1653612900000|2022-05-27 00:55:00|8864.6|8852.6|8866.6|8854.6|8868.9|8856.9|8864.6|8852.6|0
1653613200000|2022-05-27 01:00:00|8866.5|8854.5|8868.8|8856.8|8868.9|8856.9|8866.4|8854.4|0
1653613500000|2022-05-27 01:05:00|8869.2|8857.2|8868.8|8856.8|8871.2|8859.2|8868.8|8856.8|0
1653613800000|2022-05-27 01:10:00|8868.3|8856.3|8875.1|8863.1|8875.9|8863.9|8866.4|8854.4|0
1653614100000|2022-05-27 01:15:00|8875.9|8863.9|8880.6|8868.6|8880.6|8868.6|8873.5|8861.5|0
1653614400000|2022-05-27 01:20:00|8879.7|8867.7|8880.6|8868.6|8882.9|8870.9|8878.2|8866.2|0
1653614700000|2022-05-27 01:25:00|8880.5|8868.5|8875.8|8863.8|8880.6|8868.6|8873.5|8861.5|0
1653615000000|2022-05-27 01:30:00|8875.9|8863.9|8880.6|8868.6|8880.6|8868.6|8871.1|8859.1|0
1653615300000|2022-05-27 01:35:00|8881|8869|8871.1|8859.1|8882.9|8870.9|8866.4|8854.4|0
1653615600000|2022-05-27 01:40:00|8871.6|8859.6|8873.5|8861.5|8875.8|8863.8|8868.7|8856.7|0
1653615900000|2022-05-27 01:45:00|8875.7|8863.7|8875.8|8863.8|8878.1|8866.1|8873.3|8861.3|0
1653616200000|2022-05-27 01:50:00|8878|8866|8878.2|8866.2|8882.9|8870.9|8875.9|8863.9|0
1653616500000|2022-05-27 01:55:00|8878.3|8866.3|8875.9|8863.9|8880.6|8868.6|8873.5|8861.5|0
1653616800000|2022-05-27 02:00:00|8875|8863|8878.2|8866.2|8878.2|8866.2|8873.5|8861.5|0
1653617100000|2022-05-27 02:05:00|8879.1|8867.1|8880.5|8868.5|8885.3|8873.3|8878.2|8866.2|0
1653617400000|2022-05-27 02:10:00|8879.6|8867.6|8875.8|8863.8|8880.5|8868.5|8875.8|8863.8|0
1653617700000|2022-05-27 02:15:00|8876.9|8864.9|8875.7|8863.7|8878.1|8866.1|8873.3|8861.3|0
1653618000000|2022-05-27 02:20:00|8875.8|8863.8|8878.1|8866.1|8879.3|8867.3|8875.7|8863.7|0
1653618300000|2022-05-27 02:25:00|8879.3|8867.3|8875.7|8863.7|8880.4|8868.4|8873.4|8861.4|0
1653618600000|2022-05-27 02:30:00|8875.8|8863.8|8875.7|8863.7|8878.1|8866.1|8873.4|8861.4|0
1653618900000|2022-05-27 02:35:00|8873.4|8861.4|8878.1|8866.1|8880.4|8868.4|8872.2|8860.2|0
1653619200000|2022-05-27 02:40:00|8879.2|8867.2|8873.4|8861.4|8879.2|8867.2|8873.4|8861.4|0
1653619500000|2022-05-27 02:45:00|8872.6|8860.6|8873.4|8861.4|8875.8|8863.8|8871.1|8859.1|0
1653619800000|2022-05-27 02:50:00|8873.5|8861.5|8871.1|8859.1|8874.6|8862.6|8871.1|8859.1|0
1653620100000|2022-05-27 02:55:00|8871.5|8859.5|8871.1|8859.1|8873.5|8861.5|8871.1|8859.1|0
1653620400000|2022-05-27 03:00:00|8871.1|8859.1|8875.7|8863.7|8875.7|8863.7|8871|8859|0
1653620700000|2022-05-27 03:05:00|8873.4|8861.4|8878.1|8866.1|8880.4|8868.4|8873.4|8861.4|0
1653621000000|2022-05-27 03:10:00|8876.9|8864.9|8876.9|8864.9|8878.1|8866.1|8875.7|8863.7|0
1653621300000|2022-05-27 03:15:00|8875.8|8863.8|8880.4|8868.4|8880.4|8868.4|8875.7|8863.7|0
1653621600000|2022-05-27 03:20:00|8880.5|8868.5|8880.5|8868.5|8882.8|8870.8|8880.4|8868.4|0
1653621900000|2022-05-27 03:25:00|8880.4|8868.4|8885.2|8873.2|8885.2|8873.2|8880.4|8868.4|0
1653622200000|2022-05-27 03:30:00|8884.4|8872.4|8882.9|8870.9|8885.3|8873.3|8882.9|8870.9|0
1653622500000|2022-05-27 03:35:00|8882|8870|8878.2|8866.2|8882.9|8870.9|8878.2|8866.2|0
1653622800000|2022-05-27 03:40:00|8879.1|8867.1|8880.6|8868.6|8880.6|8868.6|8878.2|8866.2|0
1653623100000|2022-05-27 03:45:00|8880.1|8868.1|8880.6|8868.6|8882.9|8870.9|8879.4|8867.4|0
1653623400000|2022-05-27 03:50:00|8880.5|8868.5|8875.9|8863.9|8880.5|8868.5|8875.8|8863.8|0
1653623700000|2022-05-27 03:55:00|8875.8|8863.8|8875.8|8863.8|8878.2|8866.2|8873.5|8861.5|0
1653624000000|2022-05-27 04:00:00|8875.4|8863.4|8874.7|8862.7|8875.8|8863.8|8874.6|8862.6|0
1653624300000|2022-05-27 04:05:00|8875.1|8863.1|8878.2|8866.2|8880.6|8868.6|8875.1|8863.1|0
1653624600000|2022-05-27 04:10:00|8878.6|8866.6|8880.6|8868.6|8882.9|8870.9|8878.6|8866.6|0
1653624900000|2022-05-27 04:15:00|8881.5|8869.5|8882.9|8870.9|8882.9|8870.9|8880.6|8868.6|0
1653625200000|2022-05-27 04:20:00|8883.4|8871.4|8880.6|8868.6|8885.3|8873.3|8880.6|8868.6|0
1653625500000|2022-05-27 04:25:00|8881.5|8869.5|8882.9|8870.9|8882.9|8870.9|8880.6|8868.6|0
1653625800000|2022-05-27 04:30:00|8882.9|8870.9|8882.9|8870.9|8885.2|8873.2|8880.5|8868.5|0
1653626100000|2022-05-27 04:35:00|8882.8|8870.8|8882.8|8870.8|8882.9|8870.9|8881.7|8869.7|0
1653626400000|2022-05-27 04:40:00|8882.9|8870.9|8887.5|8875.5|8887.5|8875.5|8882.8|8870.8|0
1653626700000|2022-05-27 04:45:00|8887.6|8875.6|8887.5|8875.5|8887.6|8875.6|8887.5|8875.5|0
1653627000000|2022-05-27 04:50:00|8887.4|8875.4|8885.2|8873.2|8887.4|8875.4|8885.1|8873.1|0
1653627300000|2022-05-27 04:55:00|8882.9|8870.9|8882.8|8870.8|8885.2|8873.2|8882.8|8870.8|0
1653627600000|2022-05-27 05:00:00|8880.5|8868.5|8880.6|8868.6|8882.9|8870.9|8880.5|8868.5|0
1653627900000|2022-05-27 05:05:00|8880.5|8868.5|8880.6|8868.6|8883|8871|8878.2|8866.2|0
1653628200000|2022-05-27 05:10:00|8880.7|8868.7|8883|8871|8885.3|8873.3|8880.6|8868.6|0
1653628500000|2022-05-27 05:15:00|8883.1|8871.1|8883|8871|8885.4|8873.4|8883|8871|0
1653628800000|2022-05-27 05:20:00|8881.8|8869.8|8876|8864|8883|8871|8876|8864|0
1653629100000|2022-05-27 05:25:00|8877.2|8865.2|8878.4|8866.4|8878.4|8866.4|8876|8864|0
1653629400000|2022-05-27 05:30:00|8876.1|8864.1|8873.7|8861.7|8878.4|8866.4|8873.7|8861.7|0
1653629700000|2022-05-27 05:35:00|8874.9|8862.9|8873.7|8861.7|8876.1|8864.1|8873.6|8861.6|0
1653630000000|2022-05-27 05:40:00|8871.4|8859.4|8871.3|8859.3|8871.4|8859.4|8869|8857|0
1653630300000|2022-05-27 05:45:00|8871.2|8859.2|8871.1|8859.1|8871.3|8859.3|8868.7|8856.7|0
1653630600000|2022-05-27 05:50:00|8870.2|8858.2|8866.4|8854.4|8871.1|8859.1|8866.4|8854.4|0
1653630900000|2022-05-27 05:55:00|8867.3|8855.3|8871.1|8859.1|8871.2|8859.2|8864|8852|0
1653631200000|2022-05-27 06:00:00|8871.1|8859.1|8876.3|8871.3|8881.8|8876.8|8866.4|8854.4|50
1653631500000|2022-05-27 06:05:00|8876.8|8871.8|8877.3|8872.3|8878.8|8873.8|8869.8|8864.8|32
1653631800000|2022-05-27 06:10:00|8877.8|8872.8|8879.3|8874.3|8884.3|8879.3|8876.3|8871.3|18
1653632100000|2022-05-27 06:15:00|8878.8|8873.8|8884.3|8879.3|8887.3|8882.3|8878.8|8873.8|16
1653632400000|2022-05-27 06:20:00|8883.8|8878.8|8885.8|8880.8|8888.3|8883.3|8882.8|8877.8|15
1653632700000|2022-05-27 06:25:00|8885.3|8880.3|8889.8|8884.8|8890.3|8885.3|8882.8|8877.8|22
1653633000000|2022-05-27 06:30:00|8889.3|8884.3|8885.3|8880.3|8889.3|8884.3|8880.8|8875.8|16
1653633300000|2022-05-27 06:35:00|8885.8|8880.8|8882.3|8877.3|8889.3|8884.3|8882.3|8877.3|7
1653633600000|2022-05-27 06:40:00|8881.8|8876.8|8884.3|8879.3|8887.3|8882.3|8878.3|8873.3|20
1653633900000|2022-05-27 06:45:00|8883.8|8878.8|8886.8|8881.8|8890.3|8885.3|8882.8|8877.8|17
1653634200000|2022-05-27 06:50:00|8886.3|8881.3|8894.3|8889.3|8894.8|8889.8|8886.3|8881.3|24
1653634500000|2022-05-27 06:55:00|8893.8|8888.8|8902.3|8897.3|8905.8|8900.8|8892.3|8887.3|115
1653634800000|2022-05-27 07:00:00|8906.8|8901.8|8911.8|8906.8|8929.3|8924.3|8903.3|8898.3|853
1653635100000|2022-05-27 07:05:00|8910.3|8905.3|8916.3|8911.3|8928.8|8923.8|8909.3|8904.3|335
1653635400000|2022-05-27 07:10:00|8915.8|8910.8|8913.3|8908.3|8928.3|8923.3|8906.8|8901.8|226
1653635700000|2022-05-27 07:15:00|8912.8|8907.8|8894.8|8889.8|8913.8|8908.8|8894.8|8889.8|179
1653636000000|2022-05-27 07:20:00|8895.3|8890.3|8883.3|8878.3|8897.8|8892.8|8879.8|8874.8|317
1653636300000|2022-05-27 07:25:00|8882.8|8877.8|8889.8|8884.8|8897.8|8892.8|8881.8|8876.8|211
1653636600000|2022-05-27 07:30:00|8889.3|8884.3|8880.8|8875.8|8889.8|8884.8|8880.8|8875.8|131
1653636900000|2022-05-27 07:35:00|8881.3|8876.3|8878.8|8873.8|8883.3|8878.3|8877.3|8872.3|164
1653637200000|2022-05-27 07:40:00|8880.1|8875.1|8886.1|8881.1|8888.6|8883.6|8878.6|8873.6|132
1653637500000|2022-05-27 07:45:00|8885.6|8880.6|8877.6|8872.6|8887.1|8882.1|8877.1|8872.1|108
1653637800000|2022-05-27 07:50:00|8878.1|8873.1|8895.1|8890.1|8898.1|8893.1|8875.1|8870.1|90
1653638100000|2022-05-27 07:55:00|8895.6|8890.6|8888.1|8883.1|8895.6|8890.6|8886.6|8881.6|38
1653638400000|2022-05-27 08:00:00|8887.6|8882.6|8888.6|8883.6|8889.6|8884.6|8881.1|8876.1|99
1653638700000|2022-05-27 08:05:00|8888.1|8883.1|8890.1|8885.1|8896.6|8891.6|8884.1|8879.1|59
1653639000000|2022-05-27 08:10:00|8890.6|8885.6|8890.6|8885.6|8893.1|8888.1|8887.6|8882.6|50
1653639300000|2022-05-27 08:15:00|8891.1|8886.1|8900.1|8895.1|8901.1|8896.1|8890.6|8885.6|94
1653639600000|2022-05-27 08:20:00|8900.6|8895.6|8900.6|8895.6|8900.6|8895.6|8894.6|8889.6|52
1653639900000|2022-05-27 08:25:00|8900.1|8895.1|8901.1|8896.1|8912.6|8907.6|8898.6|8893.6|222
1653640200000|2022-05-27 08:30:00|8901.6|8896.6|8906.1|8901.1|8907.1|8902.1|8900.6|8895.6|61
1653640500000|2022-05-27 08:35:00|8906.6|8901.6|8906.6|8901.6|8912.1|8907.1|8903.6|8898.6|54
1653640800000|2022-05-27 08:40:00|8906.1|8901.1|8906.1|8901.1|8907.6|8902.6|8903.6|8898.6|42
1653641100000|2022-05-27 08:45:00|8906.6|8901.6|8897.6|8892.6|8907.1|8902.1|8896.6|8891.6|76
1653641400000|2022-05-27 08:50:00|8898.1|8893.1|8899.1|8894.1|8900.1|8895.1|8892.6|8887.6|87
1653641700000|2022-05-27 08:55:00|8899.6|8894.6|8902.6|8897.6|8903.1|8898.1|8897.6|8892.6|54
1653642000000|2022-05-27 09:00:00|8903.1|8898.1|8889.1|8884.1|8903.1|8898.1|8888.6|8883.6|90
1653642300000|2022-05-27 09:05:00|8890.1|8885.1|8891.1|8886.1|8894.1|8889.1|8889.1|8884.1|69
1653642600000|2022-05-27 09:10:00|8891.6|8886.6|8890.6|8885.6|8893.1|8888.1|8888.1|8883.1|38
1653642900000|2022-05-27 09:15:00|8891.1|8886.1|8894.1|8889.1|8895.6|8890.6|8890.1|8885.1|41
1653643200000|2022-05-27 09:20:00|8893.6|8888.6|8904.6|8899.6|8905.1|8900.1|8893.6|8888.6|72
1653643500000|2022-05-27 09:25:00|8904.1|8899.1|8907.6|8902.6|8911.1|8906.1|8904.1|8899.1|51
1653643800000|2022-05-27 09:30:00|8907.1|8902.1|8906.1|8901.1|8909.6|8904.6|8905.6|8900.6|36
1653644100000|2022-05-27 09:35:00|8905.6|8900.6|8908.6|8903.6|8911.1|8906.1|8904.1|8899.1|49
1653644400000|2022-05-27 09:40:00|8909.1|8904.1|8911.1|8906.1|8916.1|8911.1|8907.6|8902.6|29
1653644700000|2022-05-27 09:45:00|8911.6|8906.6|8914.1|8909.1|8914.1|8909.1|8906.1|8901.1|53
1653645000000|2022-05-27 09:50:00|8914.6|8909.6|8910.1|8905.1|8916.6|8911.6|8909.1|8904.1|64
1653645300000|2022-05-27 09:55:00|8909.1|8904.1|8908.6|8903.6|8912.1|8907.1|8908.1|8903.1|73
1653645600000|2022-05-27 10:00:00|8909.1|8904.1|8909.6|8904.6|8909.6|8904.6|8905.1|8900.1|82
1653645900000|2022-05-27 10:05:00|8909.1|8904.1|8914.1|8909.1|8915.1|8910.1|8909.1|8904.1|72
1653646200000|2022-05-27 10:10:00|8915.1|8910.1|8914.6|8909.6|8918.1|8913.1|8912.6|8907.6|64
1653646500000|2022-05-27 10:15:00|8915.1|8910.1|8911.1|8906.1|8916.6|8911.6|8910.6|8905.6|60
1653646800000|2022-05-27 10:20:00|8910.6|8905.6|8917.1|8912.1|8917.6|8912.6|8910.6|8905.6|23
1653647100000|2022-05-27 10:25:00|8917.6|8912.6|8916.6|8911.6|8920.1|8915.1|8916.1|8911.1|20
1653647400000|2022-05-27 10:30:00|8917.1|8912.1|8911.6|8906.6|8918.1|8913.1|8909.6|8904.6|30
1653647700000|2022-05-27 10:35:00|8911.1|8906.1|8912.6|8907.6|8913.1|8908.1|8909.6|8904.6|29
1653648000000|2022-05-27 10:40:00|8913.1|8908.1|8914.1|8909.1|8918.6|8913.6|8912.1|8907.1|32
1653648300000|2022-05-27 10:45:00|8913.6|8908.6|8913.6|8908.6|8916.6|8911.6|8911.6|8906.6|29
1653648600000|2022-05-27 10:50:00|8914.1|8909.1|8920.1|8915.1|8921.1|8916.1|8912.1|8907.1|34
1653648900000|2022-05-27 10:55:00|8919.6|8914.6|8921.1|8916.1|8921.1|8916.1|8915.1|8910.1|56
1653649200000|2022-05-27 11:00:00|8920.1|8915.1|8913.1|8908.1|8920.1|8915.1|8913.1|8908.1|42
1653649500000|2022-05-27 11:05:00|8912.6|8907.6|8915.6|8910.6|8916.1|8911.1|8911.1|8906.1|25
1653649800000|2022-05-27 11:10:00|8915.1|8910.1|8915.1|8910.1|8917.1|8912.1|8913.1|8908.1|37
1653650100000|2022-05-27 11:15:00|8914.6|8909.6|8913.1|8908.1|8916.1|8911.1|8911.1|8906.1|32
1653650400000|2022-05-27 11:20:00|8913.6|8908.6|8909.1|8904.1|8913.6|8908.6|8909.1|8904.1|26
1653650700000|2022-05-27 11:25:00|8908.6|8903.6|8916.6|8911.6|8917.1|8912.1|8907.6|8902.6|16
1653651000000|2022-05-27 11:30:00|8916.1|8911.1|8914.6|8909.6|8919.1|8914.1|8913.1|8908.1|71
1653651300000|2022-05-27 11:35:00|8914.1|8909.1|8913.1|8908.1|8914.6|8909.6|8909.6|8904.6|19
1653651600000|2022-05-27 11:40:00|8913.6|8908.6|8916.1|8911.1|8916.6|8911.6|8911.6|8906.6|21
1653651900000|2022-05-27 11:45:00|8915.6|8910.6|8911.1|8906.1|8916.1|8911.1|8907.6|8902.6|32
1653652200000|2022-05-27 11:50:00|8910.6|8905.6|8904.6|8899.6|8911.1|8906.1|8904.6|8899.6|28
1653652500000|2022-05-27 11:55:00|8905.1|8900.1|8905.6|8900.6|8907.1|8902.1|8903.1|8898.1|68
1653652800000|2022-05-27 12:00:00|8904.1|8899.1|8910.1|8905.1|8911.1|8906.1|8903.1|8898.1|54
1653653100000|2022-05-27 12:05:00|8909.6|8904.6|8911.1|8906.1|8911.6|8906.6|8908.1|8903.1|29
1653653400000|2022-05-27 12:10:00|8911.6|8906.6|8909.6|8904.6|8914.1|8909.1|8909.6|8904.6|32
1653653700000|2022-05-27 12:15:00|8910.1|8905.1|8904.1|8899.1|8910.1|8905.1|8904.1|8899.1|22
1653654000000|2022-05-27 12:20:00|8904.6|8899.6|8908.1|8903.1|8908.6|8903.6|8904.1|8899.1|31
1653654300000|2022-05-27 12:25:00|8907.6|8902.6|8907.6|8902.6|8908.6|8903.6|8904.1|8899.1|23
1653654600000|2022-05-27 12:30:00|8907.1|8902.1|8914.6|8909.6|8921.6|8916.6|8905.1|8900.1|93
1653654900000|2022-05-27 12:35:00|8914.1|8909.1|8923.1|8918.1|8923.6|8918.6|8913.6|8908.6|98
1653655200000|2022-05-27 12:40:00|8922.6|8917.6|8922.6|8917.6|8924.1|8919.1|8920.1|8915.1|32
1653655500000|2022-05-27 12:45:00|8923.1|8918.1|8927.6|8922.6|8929.6|8924.6|8920.6|8915.6|49
1653655800000|2022-05-27 12:50:00|8928.1|8923.1|8930.1|8925.1|8930.1|8925.1|8925.1|8920.1|25
1653656100000|2022-05-27 12:55:00|8929.6|8924.6|8928.6|8923.6|8930.1|8925.1|8926.6|8921.6|21
1653656400000|2022-05-27 13:00:00|8929.1|8924.1|8927.6|8922.6|8934.1|8929.1|8927.6|8922.6|42
1653656700000|2022-05-27 13:05:00|8927.1|8922.1|8926.1|8921.1|8929.6|8924.6|8925.6|8920.6|41
1653657000000|2022-05-27 13:10:00|8926.6|8921.6|8934.1|8929.1|8934.1|8929.1|8925.6|8920.6|34
1653657300000|2022-05-27 13:15:00|8933.6|8928.6|8929.6|8924.6|8935.6|8930.6|8928.1|8923.1|55
1653657600000|2022-05-27 13:20:00|8930.1|8925.1|8927.6|8922.6|8931.6|8926.6|8927.1|8922.1|31
1653657900000|2022-05-27 13:25:00|8928.1|8923.1|8932.1|8927.1|8933.6|8928.6|8926.6|8921.6|62
1653658200000|2022-05-27 13:30:00|8931.6|8926.6|8930.1|8925.1|8932.6|8927.6|8924.6|8919.6|150
1653658500000|2022-05-27 13:35:00|8929.6|8924.6|8931.1|8926.1|8933.6|8928.6|8928.1|8923.1|75
1653658800000|2022-05-27 13:40:00|8930.6|8925.6|8928.6|8923.6|8932.1|8927.1|8924.1|8919.1|74
1653659100000|2022-05-27 13:45:00|8929.1|8924.1|8939.1|8934.1|8939.1|8934.1|8928.6|8923.6|46
1653659400000|2022-05-27 13:50:00|8939.6|8934.6|8938.6|8933.6|8939.6|8934.6|8934.6|8929.6|41
1653659700000|2022-05-27 13:55:00|8938.1|8933.1|8937.6|8932.6|8940.1|8935.1|8935.1|8930.1|54
1653660000000|2022-05-27 14:00:00|8938.1|8933.1|8937.6|8932.6|8940.1|8935.1|8932.6|8927.6|103
1653660300000|2022-05-27 14:05:00|8937.1|8932.1|8933.1|8928.1|8939.1|8934.1|8930.1|8925.1|101
1653660600000|2022-05-27 14:10:00|8933|8928|8938.5|8933.5|8939|8934|8931|8926|98
1653660900000|2022-05-27 14:15:00|8939|8934|8933.5|8928.5|8939|8934|8930|8925|97
1653661200000|2022-05-27 14:20:00|8934|8929|8930|8925|8934.5|8929.5|8928|8923|100
1653661500000|2022-05-27 14:25:00|8930.5|8925.5|8925.5|8920.5|8932|8927|8925|8920|88
1653661800000|2022-05-27 14:30:00|8926|8921|8925|8920|8928.5|8923.5|8924|8919|73
1653662100000|2022-05-27 14:35:00|8924.5|8919.5|8921.5|8916.5|8927|8922|8921.5|8916.5|78
1653662400000|2022-05-27 14:40:00|8922|8917|8919|8914|8922|8917|8914|8909|64
1653662700000|2022-05-27 14:45:00|8918.5|8913.5|8915.5|8910.5|8920|8915|8913|8908|59
1653663000000|2022-05-27 14:50:00|8915|8910|8913|8908|8918|8913|8911.5|8906.5|64
1653663300000|2022-05-27 14:55:00|8913.5|8908.5|8909.5|8904.5|8915|8910|8908|8903|43
1653663600000|2022-05-27 15:00:00|8909|8904|8909.5|8904.5|8912|8907|8907|8902|81
1653663900000|2022-05-27 15:05:00|8909|8904|8916|8911|8919.5|8914.5|8909|8904|73
1653664200000|2022-05-27 15:10:00|8915.5|8910.5|8917.5|8912.5|8919|8914|8915.5|8910.5|39
1653664500000|2022-05-27 15:15:00|8917|8912|8920|8915|8924|8919|8916|8911|102
1653664800000|2022-05-27 15:20:00|8920.5|8915.5|8919|8914|8926|8921|8919|8914|66
1653665100000|2022-05-27 15:25:00|8919.5|8914.5|8925.5|8920.5|8926|8921|8915|8910|392
1653665400000|2022-05-27 15:30:00|8926.5|8919.5|8933.5|8927.5|8941.5|8934.5|8922.5|8916.5|654
1653665700000|2022-05-27 15:35:00|8932.5|8926.5|8928.5|8922.5|8935.5|8929.5|8924.5|8918.5|301
1653666000000|2022-05-27 15:40:00|8927.5|8921.5|8934.5|8928.5|8936.5|8929.5|8926.5|8920.5|56
1653666300000|2022-05-27 15:45:00|8935.5|8929.5|8934.5|8927.5|8938.5|8932.5|8934.5|8927.5|49
1653666600000|2022-05-27 15:50:00|8935.5|8928.5|8930.5|8924.5|8935.5|8928.5|8930.5|8923.5|30
1653666900000|2022-05-27 15:55:00|8931.5|8923.5|8935.5|8928.5|8935.5|8929.5|8930.5|8923.5|23
1653667200000|2022-05-27 16:00:00|8934.5|8929.5|8938.5|8931.5|8939.5|8932.5|8934.5|8928.5|33
1653667500000|2022-05-27 16:05:00|8937.5|8932.5|8934.5|8927.5|8938.5|8932.5|8933.5|8927.5|13
1653667800000|2022-05-27 16:10:00|8933.5|8928.5|8932.5|8926.5|8935.5|8929.5|8932.5|8925.5|23
1653668100000|2022-05-27 16:15:00|8931.5|8925.5|8932.5|8926.5|8933.5|8926.5|8929.5|8922.5|62
1653668400000|2022-05-27 16:20:00|8931.5|8925.5|8930.5|8923.5|8933.5|8926.5|8930.5|8923.5|28
1653668700000|2022-05-27 16:25:00|8931.5|8924.5|8934.5|8928.5|8935.5|8929.5|8931.5|8923.5|24
1653669000000|2022-05-27 16:30:00|8933.5|8927.5|8933.5|8927.5|8936.5|8930.5|8933.5|8926.5|16
1653669300000|2022-05-27 16:35:00|8932.5|8926.5|8937.5|8930.5|8937.5|8930.5|8931.5|8924.5|25
1653669600000|2022-05-27 16:40:00|8936.5|8931.5|8936.5|8929.5|8938.5|8931.5|8935.5|8929.5|14
1653669900000|2022-05-27 16:45:00|8935.5|8928.5|8930.5|8923.5|8936.5|8929.5|8930.5|8923.5|7
1653670200000|2022-05-27 16:50:00|8929.5|8924.5|8933.5|8926.5|8933.5|8926.5|8928.5|8922.5|18
1653670500000|2022-05-27 16:55:00|8932.5|8927.5|8930.5|8924.5|8932.5|8927.5|8930.5|8924.5|5
1653670800000|2022-05-27 17:00:00|8929.5|8923.5|8932.5|8925.5|8932.5|8925.5|8929.5|8922.5|6
1653671100000|2022-05-27 17:05:00|8931.5|8924.5|8932.5|8926.5|8932.5|8926.5|8930.5|8923.5|8
1653671400000|2022-05-27 17:10:00|8933.5|8925.5|8930.5|8922.5|8933.5|8926.5|8929.5|8922.5|19
1653671700000|2022-05-27 17:15:00|8929.5|8923.5|8930.5|8923.5|8931.5|8924.5|8929.5|8922.5|7
1653672000000|2022-05-27 17:20:00|8929.5|8922.5|8929.5|8922.5|8930.5|8923.5|8926.5|8919.5|3
1653672300000|2022-05-27 17:25:00|8930.5|8921.5|8929.5|8921.5|8930.5|8923.5|8928.5|8921.5|0
1653672600000|2022-05-27 17:30:00|8930.5|8922.5|8930.5|8922.5|8933.5|8926.5|8930.5|8922.5|10
1653672900000|2022-05-27 17:35:00|8929.5|8923.5|8928.5|8921.5|8930.5|8923.5|8928.5|8921.5|4
1653673200000|2022-05-27 17:40:00|8926.5|8919.5|8926.5|8919.5|8928.5|8921.5|8925.5|8919.5|9
1653673500000|2022-05-27 17:45:00|8925.5|8918.5|8924.5|8918.5|8927.5|8920.5|8922.5|8916.5|25
1653673800000|2022-05-27 17:50:00|8925.5|8919.5|8928.5|8921.5|8929.5|8922.5|8925.5|8917.5|27
1653674100000|2022-05-27 17:55:00|8929.5|8922.5|8928.9|8916.9|8931.5|8922.5|8921.5|8915.5|28
1653674400000|2022-05-27 18:00:00|8928.8|8916.8|8928.9|8916.9|8931.3|8919.3|8926.4|8914.4|0
1653674700000|2022-05-27 18:05:00|8930|8918|8931.3|8919.3|8931.3|8919.3|8926.5|8914.5|0
1653675000000|2022-05-27 18:10:00|8931.4|8919.4|8929|8917|8931.4|8919.4|8929|8917|0
1653675300000|2022-05-27 18:15:00|8929.1|8917.1|8929.1|8917.1|8931.5|8919.5|8926.8|8914.8|0
1653675600000|2022-05-27 18:20:00|8931.4|8919.4|8929.1|8917.1|8931.4|8919.4|8929|8917|0
1653675900000|2022-05-27 18:25:00|8929.2|8917.2|8926.7|8914.7|8929.2|8917.2|8926.7|8914.7|0
1653676200000|2022-05-27 18:30:00|8926.8|8914.8|8926.9|8914.9|8929.2|8917.2|8924.5|8912.5|0
1653676500000|2022-05-27 18:35:00|8926.8|8914.8|8926.6|8914.6|8931.6|8919.6|8924.3|8912.3|0
1653676800000|2022-05-27 18:40:00|8926.7|8914.7|8929|8917|8929|8917|8924.2|8912.2|0
1653677100000|2022-05-27 18:45:00|8929.1|8917.1|8931.3|8919.3|8931.4|8919.4|8928.9|8916.9|0
1653677400000|2022-05-27 18:50:00|8929|8917|8931.3|8919.3|8933.7|8921.7|8929|8917|0
1653677700000|2022-05-27 18:55:00|8931.4|8919.4|8933.8|8921.8|8936.1|8924.1|8931.3|8919.3|0
1653678000000|2022-05-27 19:00:00|8933.7|8921.7|8938.5|8926.5|8938.5|8926.5|8931.4|8919.4|0
1653678300000|2022-05-27 19:05:00|8938.6|8926.6|8948.4|8936.4|8948.4|8936.4|8938.6|8926.6|0
1653678600000|2022-05-27 19:10:00|8946.1|8934.1|8945.4|8933.4|8948.4|8936.4|8943.7|8931.7|0
1653678900000|2022-05-27 19:15:00|8947.7|8935.7|8945.3|8933.3|8947.7|8935.7|8942.8|8930.8|0
1653679200000|2022-05-27 19:20:00|8945.4|8933.4|8947.7|8935.7|8947.7|8935.7|8943|8931|0
1653679500000|2022-05-27 19:25:00|8948.9|8936.9|8947.8|8935.8|8950.1|8938.1|8947.7|8935.7|0
1653679800000|2022-05-27 19:30:00|8950.1|8938.1|8943.2|8931.2|8950.3|8938.3|8943.2|8931.2|0
1653680100000|2022-05-27 19:35:00|8943.1|8931.1|8940.8|8928.8|8943.2|8931.2|8938.3|8926.3|0
1653680400000|2022-05-27 19:40:00|8940.7|8928.7|8948|8936|8948|8936|8940.7|8928.7|0
1653680700000|2022-05-27 19:45:00|8946.9|8934.9|8943.2|8931.2|8948|8936|8940.7|8928.7|0
1653681000000|2022-05-27 19:50:00|8943.3|8931.3|8945.7|8933.7|8948.1|8936.1|8938.4|8926.4|0
1653681300000|2022-05-27 19:55:00|8945.8|8933.8|8949.8|8937.8|8950.7|8938.7|8932.5|8920.5|0
1653681600000|2022-05-27 20:00:00|8951.4|8939.4|8949|8937|8953.5|8941.5|8944.1|8932.1|0
1653681900000|2022-05-27 20:05:00|8948.6|8936.6|8956.3|8944.3|8957.7|8945.7|8947.2|8935.2|0
1653682200000|2022-05-27 20:10:00|8955.8|8943.8|8957.7|8945.7|8961.3|8949.3|8955.4|8943.4|0
1653682500000|2022-05-27 20:15:00|8957.8|8945.8|8957.4|8945.4|8963.1|8951.1|8956.7|8944.7|0
1653682800000|2022-05-27 20:20:00|8957.5|8945.5|8958.5|8946.5|8961.4|8949.4|8955.9|8943.9|0
1653683100000|2022-05-27 20:25:00|8958.9|8946.9|8964.8|8952.8|8965.3|8953.3|8958.5|8946.5|0
1653683400000|2022-05-27 20:30:00|8964.4|8952.4|8967.2|8955.2|8967.2|8955.2|8963.4|8951.4|0
1653683700000|2022-05-27 20:35:00|8967.7|8955.7|8967.7|8955.7|8969.8|8957.8|8966.5|8954.5|0
1653684000000|2022-05-27 20:40:00|8967.4|8955.4|8967.7|8955.7|8967.7|8955.7|8964.9|8952.9|0
1653684300000|2022-05-27 20:45:00|8967.2|8955.2|8966.2|8954.2|8968.2|8956.2|8966.2|8954.2|0
1653684600000|2022-05-27 20:50:00|8966.3|8954.3|8968.3|8956.3|8969.9|8957.9|8966.2|8954.2|0
1653684900000|2022-05-27 20:55:00|8968.5|8956.5|8969.2|8957.2|8969.9|8957.9|8968.1|8956.1|0
1653685200000|2022-05-27 21:00:00|8978.1|8966.1|8978.1|8966.1|8978.1|8966.1|8978.1|8966.1|0
1653861600000|2022-05-29 22:00:00|8970.3|8958.3|8953.4|8941.4|8970.3|8958.3|8953.4|8941.4|0
1653861900000|2022-05-29 22:05:00|8953.1|8941.1|8957|8945|8957.8|8945.8|8950.6|8938.6|0
1653862200000|2022-05-29 22:10:00|8956.8|8944.8|8953|8941|8957|8945|8952.3|8940.3|0
1653862500000|2022-05-29 22:15:00|8952.8|8940.8|8958.4|8946.4|8961.3|8949.3|8951.6|8939.6|0
1653862800000|2022-05-29 22:20:00|8958.5|8946.5|8957|8945|8960.8|8948.8|8953.3|8941.3|0
1653863100000|2022-05-29 22:25:00|8957.5|8945.5|8955|8943|8958.4|8946.4|8953.1|8941.1|0
1653863400000|2022-05-29 22:30:00|8954.5|8942.5|8957|8945|8959.5|8947.5|8954.3|8942.3|0
1653863700000|2022-05-29 22:35:00|8956.8|8944.8|8958.4|8946.4|8958.9|8946.9|8954.4|8942.4|0
1653864000000|2022-05-29 22:40:00|8958.7|8946.7|8962.4|8950.4|8962.7|8950.7|8958.4|8946.4|0
1653864300000|2022-05-29 22:45:00|8961.7|8949.7|8961.7|8949.7|8964.3|8952.3|8959.4|8947.4|0
1653864600000|2022-05-29 22:50:00|8961.5|8949.5|8960.8|8948.8|8963.6|8951.6|8960.8|8948.8|0
1653864900000|2022-05-29 22:55:00|8960.5|8948.5|8961.9|8949.9|8961.9|8949.9|8957.9|8945.9|0
1653865200000|2022-05-29 23:00:00|8962|8950|8961.9|8949.9|8963.1|8951.1|8959.8|8947.8|0
1653865500000|2022-05-29 23:05:00|8962.1|8950.1|8963.8|8951.8|8964.7|8952.7|8962.1|8950.1|0
1653865800000|2022-05-29 23:10:00|8963.6|8951.6|8969.9|8957.9|8969.9|8957.9|8963.6|8951.6|0
1653866100000|2022-05-29 23:15:00|8969.7|8957.7|8969|8957|8972|8960|8968|8956|0
1653866400000|2022-05-29 23:20:00|8969.4|8957.4|8969.7|8957.7|8971.5|8959.5|8968|8956|0
1653866700000|2022-05-29 23:25:00|8969.9|8957.9|8969.7|8957.7|8972|8960|8968|8956|0
1653867000000|2022-05-29 23:30:00|8969.9|8957.9|8975.5|8963.5|8975.8|8963.8|8969.9|8957.9|0
1653867300000|2022-05-29 23:35:00|8975.3|8963.3|8976.8|8964.8|8977.8|8965.8|8973.4|8961.4|0
1653867600000|2022-05-29 23:40:00|8976.9|8964.9|8974.9|8962.9|8980.3|8968.3|8973.7|8961.7|0
1653867900000|2022-05-29 23:45:00|8975.3|8963.3|8970.4|8958.4|8975.3|8963.3|8969.9|8957.9|0
1653868200000|2022-05-29 23:50:00|8970.2|8958.2|8969|8957|8970.9|8958.9|8968|8956|0
1653868500000|2022-05-29 23:55:00|8968.5|8956.5|8965|8953|8969.9|8957.9|8964.1|8952.1|0
1653868800000|2022-05-30 00:00:00|8964.5|8952.5|8960.8|8948.8|8965.9|8953.9|8959.1|8947.1|0
1653869100000|2022-05-30 00:05:00|8961.2|8949.2|8957.7|8945.7|8963.6|8951.6|8955.8|8943.8|0
1653869400000|2022-05-30 00:10:00|8957.2|8945.2|8963.8|8951.8|8964.1|8952.1|8956.8|8944.8|0
1653869700000|2022-05-30 00:15:00|8963.6|8951.6|8944.9|8932.9|8965|8953|8942.6|8930.6|0
1653870000000|2022-05-30 00:20:00|8943.8|8931.8|8954.2|8942.2|8956.4|8944.4|8943.8|8931.8|0
1653870300000|2022-05-30 00:25:00|8954.1|8942.1|8961|8949|8963.3|8951.3|8954.1|8942.1|0
1653870600000|2022-05-30 00:30:00|8927.1|8915.1|8914.4|8902.4|8927.1|8915.1|8914.4|8902.4|0
1653870900000|2022-05-30 00:35:00|8913.6|8901.6|8912.2|8900.2|8921.4|8909.4|8909.8|8897.8|0
1653871200000|2022-05-30 00:40:00|8913|8901|8919.1|8907.1|8921.4|8909.4|8913|8901|0
1653871500000|2022-05-30 00:45:00|8920|8908|8926.1|8914.1|8930.7|8918.7|8920|8908|0
1653871800000|2022-05-30 00:50:00|8926.9|8914.9|8933|8921|8933|8921|8926.1|8914.1|0
1653872100000|2022-05-30 00:55:00|8932.6|8920.6|8928.4|8916.4|8932.6|8920.6|8926.1|8914.1|0
1653872400000|2022-05-30 01:00:00|8927.5|8915.5|8930.7|8918.7|8930.7|8918.7|8926.1|8914.1|0
1653872700000|2022-05-30 01:05:00|8929.8|8917.8|8926.1|8914.1|8929.8|8917.8|8919.1|8907.1|0
1653873000000|2022-05-30 01:10:00|8927|8915|8929.6|8917.6|8930.8|8918.8|8927|8915|0
1653873300000|2022-05-30 01:15:00|8930|8918|8931.9|8919.9|8933.1|8921.1|8929.6|8917.6|0
1653873600000|2022-05-30 01:20:00|8932.3|8920.3|8928.6|8916.6|8934.4|8922.4|8928.5|8916.5|0
1653873900000|2022-05-30 01:25:00|8927.7|8915.7|8930.9|8918.9|8930.9|8918.9|8926.2|8914.2|0
1653874200000|2022-05-30 01:30:00|8963.6|8951.6|8961.3|8949.3|8965.9|8953.9|8958.9|8946.9|0
1653874500000|2022-05-30 01:35:00|8963.6|8951.6|8968.1|8956.1|8968.2|8956.2|8963.5|8951.5|0
1653874800000|2022-05-30 01:40:00|8968.2|8956.2|8970.5|8958.5|8972.8|8960.8|8968.2|8956.2|0
1653875100000|2022-05-30 01:45:00|8972.8|8960.8|8965.8|8953.8|8972.8|8960.8|8965.8|8953.8|0
1653875400000|2022-05-30 01:50:00|8965.9|8953.9|8963.6|8951.6|8965.9|8953.9|8963.5|8951.5|0
1653875700000|2022-05-30 01:55:00|8963.5|8951.5|8961.2|8949.2|8963.6|8951.6|8958.9|8946.9|0
1653876000000|2022-05-30 02:00:00|8928.6|8916.6|8926.2|8914.2|8930.9|8918.9|8926.2|8914.2|0
1653876300000|2022-05-30 02:05:00|8927.1|8915.1|8928.5|8916.5|8929.7|8917.7|8926.2|8914.2|0
1653876600000|2022-05-30 02:10:00|8929.4|8917.4|8930.9|8918.9|8930.9|8918.9|8928.5|8916.5|0
1653876900000|2022-05-30 02:15:00|8964.7|8952.7|8972.9|8960.9|8972.9|8960.9|8963.6|8951.6|0
1653877200000|2022-05-30 02:20:00|8973|8961|8977.5|8965.5|8979.9|8967.9|8973|8961|0
1653877500000|2022-05-30 02:25:00|8977.6|8965.6|8975.2|8963.2|8982.2|8970.2|8975.1|8963.1|0
1653877800000|2022-05-30 02:30:00|8975.1|8963.1|8970.6|8958.6|8975.2|8963.2|8970.6|8958.6|0
1653878100000|2022-05-30 02:35:00|8972.9|8960.9|8979.8|8967.8|8979.9|8967.9|8972.9|8960.9|0
1653878400000|2022-05-30 02:40:00|8977.6|8965.6|8979.9|8967.9|8979.9|8967.9|8975.2|8963.2|0
1653878700000|2022-05-30 02:45:00|8979.8|8967.8|8975.2|8963.2|8979.9|8967.9|8975.2|8963.2|0
1653879000000|2022-05-30 02:50:00|8975.1|8963.1|8975.2|8963.2|8977.6|8965.6|8975.1|8963.1|0
1653879300000|2022-05-30 02:55:00|8975.1|8963.1|8975.2|8963.2|8977.4|8965.4|8972.8|8960.8|0
1653879600000|2022-05-30 03:00:00|8975.1|8963.1|8977.5|8965.5|8977.5|8965.5|8972.8|8960.8|0
1653879900000|2022-05-30 03:05:00|8977.4|8965.4|8972.9|8960.9|8977.5|8965.5|8971.8|8959.8|0
1653880200000|2022-05-30 03:10:00|8971.8|8959.8|8972.9|8960.9|8974|8962|8969.4|8957.4|0
1653880500000|2022-05-30 03:15:00|8974|8962|8971.7|8959.7|8974.1|8962.1|8969.5|8957.5|0
1653880800000|2022-05-30 03:20:00|8969.5|8957.5|8971.8|8959.8|8971.8|8959.8|8969.5|8957.5|0
1653881100000|2022-05-30 03:25:00|8974.1|8962.1|8969.5|8957.5|8974.1|8962.1|8969.4|8957.4|0
1653881400000|2022-05-30 03:30:00|8969.4|8957.4|8967.1|8955.1|8970.6|8958.6|8964.8|8952.8|0
1653881700000|2022-05-30 03:35:00|8967.2|8955.2|8969.4|8957.4|8969.5|8957.5|8964.8|8952.8|0
1653882000000|2022-05-30 03:40:00|8969.5|8957.5|8971.7|8959.7|8971.7|8959.7|8969.4|8957.4|0
1653882300000|2022-05-30 03:45:00|8971.6|8959.6|8969.4|8957.4|8971.7|8959.7|8967|8955|0
1653882600000|2022-05-30 03:50:00|8971.7|8959.7|8971.8|8959.8|8974.1|8962.1|8969.4|8957.4|0
1653882900000|2022-05-30 03:55:00|8970.6|8958.6|8969.5|8957.5|8971.8|8959.8|8969.4|8957.4|0
1653883200000|2022-05-30 04:00:00|8969.4|8957.4|8969.4|8957.4|8969.4|8957.4|8967.1|8955.1|0
1653883500000|2022-05-30 04:05:00|8971.7|8959.7|8971.7|8959.7|8971.7|8959.7|8969.4|8957.4|0
1653883800000|2022-05-30 04:10:00|8969.4|8957.4|8969.3|8957.3|8970.5|8958.5|8969.3|8957.3|0
1653884100000|2022-05-30 04:15:00|8971.6|8959.6|8971.6|8959.6|8973.9|8961.9|8971.6|8959.6|0
1653884400000|2022-05-30 04:20:00|8971.7|8959.7|8969.4|8957.4|8972.8|8960.8|8969.3|8957.3|0
1653884700000|2022-05-30 04:25:00|8970.5|8958.5|8974|8962|8974|8962|8970.5|8958.5|0
1653885000000|2022-05-30 04:30:00|8941.4|8929.4|8942.6|8930.6|8943.8|8931.8|8941.4|8929.4|0
1653885300000|2022-05-30 04:35:00|8943.1|8931.1|8943.8|8931.8|8946.1|8934.1|8941.5|8929.5|0
1653885600000|2022-05-30 04:40:00|8943.3|8931.3|8941.5|8929.5|8943.8|8931.8|8939.1|8927.1|0
1653885900000|2022-05-30 04:45:00|8941.4|8929.4|8942.2|8930.2|8942.6|8930.6|8940.3|8928.3|0
1653886200000|2022-05-30 04:50:00|8941.5|8929.5|8941.4|8929.4|8943.8|8931.8|8941.4|8929.4|0
1653886500000|2022-05-30 04:55:00|8941.5|8929.5|8948.4|8936.4|8948.4|8936.4|8941.4|8929.4|0
1653886800000|2022-05-30 05:00:00|8978.8|8966.8|8981.1|8969.1|8981.1|8969.1|8976.4|8964.4|0
1653887100000|2022-05-30 05:05:00|8983.4|8971.4|8981.3|8969.3|8985.7|8973.7|8978.7|8966.7|0
1653887400000|2022-05-30 05:10:00|8981.2|8969.2|8985.8|8973.8|8985.9|8973.9|8981.2|8969.2|0
1653887700000|2022-05-30 05:15:00|8952.3|8940.3|8950.9|8938.9|8953.2|8941.2|8948.5|8936.5|0
1653888000000|2022-05-30 05:20:00|8951.3|8939.3|8950.9|8938.9|8953.2|8941.2|8950.9|8938.9|0
1653888300000|2022-05-30 05:25:00|8951.8|8939.8|8953.2|8941.2|8953.3|8941.3|8948.6|8936.6|0
1653888600000|2022-05-30 05:30:00|8953.3|8941.3|8953.2|8941.2|8955.6|8943.6|8950.9|8938.9|0
1653888900000|2022-05-30 05:35:00|8953.3|8941.3|8955.7|8943.7|8955.7|8943.7|8953.3|8941.3|0
1653889200000|2022-05-30 05:40:00|8955.6|8943.6|8955.7|8943.7|8958|8946|8953.3|8941.3|0
1653889500000|2022-05-30 05:45:00|8988.6|8976.6|8995.3|8983.3|8995.6|8983.6|8988.6|8976.6|0
1653889800000|2022-05-30 05:50:00|8996.5|8984.5|8992.9|8980.9|8997.7|8985.7|8988.3|8976.3|0
1653890100000|2022-05-30 05:55:00|8993|8981|8997.7|8985.7|9000|8988|8992.9|8980.9|0
1653890400000|2022-05-30 06:00:00|8995.4|8983.4|8990.5|8985.5|8995.4|8985.5|8978|8973|33
1653890700000|2022-05-30 06:05:00|8990|8985|8996.5|8991.5|8996.5|8991.5|8987.5|8982.5|42
1653891000000|2022-05-30 06:10:00|8996|8991|9001.5|8996.5|9002|8997|8993.5|8988.5|69
1653891300000|2022-05-30 06:15:00|9001|8996|8999.5|8994.5|9001|8996|8997|8992|16
1653891600000|2022-05-30 06:20:00|9000|8995|8999.5|8994.5|9000.5|8995.5|8997|8992|18
1653891900000|2022-05-30 06:25:00|9000|8995|8997.5|8992.5|9000|8995|8996|8991|21
1653892200000|2022-05-30 06:30:00|8998|8993|9002.5|8997.5|9002.5|8997.5|8996|8991|84
1653892500000|2022-05-30 06:35:00|9000.5|8995.5|8993.5|8988.5|9000.5|8995.5|8992.5|8987.5|94
1653892800000|2022-05-30 06:40:00|8993|8988|8984|8979|8993|8988|8983.5|8978.5|51
1653893100000|2022-05-30 06:45:00|8983.5|8978.5|8987.5|8982.5|8987.5|8982.5|8983|8978|24
1653893400000|2022-05-30 06:50:00|8988|8983|8981.5|8976.5|8988.5|8983.5|8979.5|8974.5|36
1653893700000|2022-05-30 06:55:00|8981|8976|8974.5|8969.5|8984|8979|8974|8969|75
1653894000000|2022-05-30 07:00:00|8974|8969|8985.5|8980.5|8992.5|8987.5|8974|8969|349
1653894300000|2022-05-30 07:05:00|8984.5|8979.5|8967.5|8962.5|8986.5|8981.5|8967.5|8962.5|243
1653894600000|2022-05-30 07:10:00|8968|8963|8985.5|8980.5|8988.5|8983.5|8963|8958|174
1653894900000|2022-05-30 07:15:00|8985|8980|8970.5|8965.5|8986.5|8981.5|8967|8962|212
1653895200000|2022-05-30 07:20:00|8971|8966|8966|8961|8975.5|8970.5|8962.5|8957.5|143
1653895500000|2022-05-30 07:25:00|8966.5|8961.5|8958.5|8953.5|8967.5|8962.5|8957.5|8952.5|89
1653895800000|2022-05-30 07:30:00|8959|8954|8956.5|8951.5|8962|8957|8954.5|8949.5|79
1653896100000|2022-05-30 07:35:00|8957|8952|8952.5|8947.5|8958|8953|8951.5|8946.5|65
1653896400000|2022-05-30 07:40:00|8952.9|8947.9|8950.4|8945.4|8956.9|8951.9|8950.4|8945.4|93
1653896700000|2022-05-30 07:45:00|8950.9|8945.9|8943.4|8938.4|8950.9|8945.9|8940.4|8935.4|89
1653897000000|2022-05-30 07:50:00|8943.9|8938.9|8948.4|8943.4|8949.9|8944.9|8941.4|8936.4|53
1653897300000|2022-05-30 07:55:00|8948.9|8943.9|8944.9|8939.9|8949.4|8944.4|8943.9|8938.9|54
1653897600000|2022-05-30 08:00:00|8945.4|8940.4|8947.9|8942.9|8949.9|8944.9|8943.9|8938.9|56
1653897900000|2022-05-30 08:05:00|8948.4|8943.4|8961.4|8956.4|8961.4|8956.4|8948.4|8943.4|66
1653898200000|2022-05-30 08:10:00|8962.4|8957.4|8954.9|8949.9|8962.4|8957.4|8952.9|8947.9|128
1653898500000|2022-05-30 08:15:00|8955.4|8950.4|8949.9|8944.9|8957.4|8952.4|8949.4|8944.4|49
1653898800000|2022-05-30 08:20:00|8950.9|8945.9|8951.9|8946.9|8955.4|8950.4|8950.9|8945.9|35
1653899100000|2022-05-30 08:25:00|8951.4|8946.4|8950.9|8945.9|8953.9|8948.9|8949.9|8944.9|58
1653899400000|2022-05-30 08:30:00|8950.4|8945.4|8949.9|8944.9|8951.4|8946.4|8947.9|8942.9|33
1653899700000|2022-05-30 08:35:00|8950.4|8945.4|8941.9|8936.9|8951.4|8946.4|8941.9|8936.9|28
1653900000000|2022-05-30 08:40:00|8941.4|8936.4|8933.4|8928.4|8943.9|8938.9|8933.4|8928.4|62
1653900300000|2022-05-30 08:45:00|8933.9|8928.9|8926.9|8921.9|8934.4|8929.4|8922.9|8917.9|67
1653900600000|2022-05-30 08:50:00|8926.4|8921.4|8928.9|8923.9|8929.4|8924.4|8922.4|8917.4|45
1653900900000|2022-05-30 08:55:00|8928.4|8923.4|8929.9|8924.9|8929.9|8924.9|8924.9|8919.9|41
1653901200000|2022-05-30 09:00:00|8930.4|8925.4|8921.4|8916.4|8935.4|8930.4|8919.9|8914.9|69
1653901500000|2022-05-30 09:05:00|8921.9|8916.9|8921.4|8916.4|8925.4|8920.4|8919.4|8914.4|96
1653901800000|2022-05-30 09:10:00|8921.9|8916.9|8921.9|8916.9|8923.9|8918.9|8918.4|8913.4|38
1653902100000|2022-05-30 09:15:00|8922.4|8917.4|8916.9|8911.9|8925.9|8920.9|8915.9|8910.9|48
1653902400000|2022-05-30 09:20:00|8917.4|8912.4|8918.4|8913.4|8918.9|8913.9|8913.4|8908.4|127
1653902700000|2022-05-30 09:25:00|8917.4|8912.4|8923.9|8918.9|8923.9|8918.9|8917.4|8912.4|96
1653903000000|2022-05-30 09:30:00|8923.4|8918.4|8929.9|8924.9|8929.9|8924.9|8922.9|8917.9|45
1653903300000|2022-05-30 09:35:00|8930.4|8925.4|8926.9|8921.9|8932.9|8927.9|8926.9|8921.9|48
1653903600000|2022-05-30 09:40:00|8927.4|8922.4|8924.9|8919.9|8927.9|8922.9|8923.4|8918.4|28
1653903900000|2022-05-30 09:45:00|8925.4|8920.4|8926.9|8921.9|8929.9|8924.9|8925.4|8920.4|30
1653904200000|2022-05-30 09:50:00|8926.4|8921.4|8924.9|8919.9|8926.9|8921.9|8923.4|8918.4|67
1653904500000|2022-05-30 09:55:00|8923.4|8918.4|8920.9|8915.9|8923.4|8918.4|8920.4|8915.4|76
1653904800000|2022-05-30 10:00:00|8921.4|8916.4|8922.4|8917.4|8923.4|8918.4|8920.4|8915.4|55
1653905100000|2022-05-30 10:05:00|8922.9|8917.9|8927.9|8922.9|8928.9|8923.9|8922.9|8917.9|31
1653905400000|2022-05-30 10:10:00|8927.4|8922.4|8932.4|8927.4|8932.9|8927.9|8925.4|8920.4|35
1653905700000|2022-05-30 10:15:00|8932.9|8927.9|8926.4|8921.4|8933.9|8928.9|8924.4|8919.4|27
1653906000000|2022-05-30 10:20:00|8926.9|8921.9|8922.9|8917.9|8928.9|8923.9|8922.9|8917.9|32
1653906300000|2022-05-30 10:25:00|8921.9|8916.9|8912.4|8907.4|8922.9|8917.9|8912.4|8907.4|39
1653906600000|2022-05-30 10:30:00|8911.9|8906.9|8916.9|8911.9|8917.4|8912.4|8911.9|8906.9|25
1653906900000|2022-05-30 10:35:00|8917.4|8912.4|8920.4|8915.4|8922.9|8917.9|8916.9|8911.9|45
1653907200000|2022-05-30 10:40:00|8919.9|8914.9|8920.9|8915.9|8921.9|8916.9|8918.9|8913.9|54
1653907500000|2022-05-30 10:45:00|8921.4|8916.4|8923.4|8918.4|8923.4|8918.4|8919.9|8914.9|33
1653907800000|2022-05-30 10:50:00|8924.4|8919.4|8920.4|8915.4|8924.4|8919.4|8919.4|8914.4|104
1653908100000|2022-05-30 10:55:00|8919.9|8914.9|8922.4|8917.4|8923.4|8918.4|8919.4|8914.4|100
1653908400000|2022-05-30 11:00:00|8922.9|8917.9|8920.9|8915.9|8922.9|8917.9|8919.4|8914.4|28
1653908700000|2022-05-30 11:05:00|8920.4|8915.4|8922.4|8917.4|8922.4|8917.4|8918.9|8913.9|33
1653909000000|2022-05-30 11:10:00|8922.9|8917.9|8924.4|8919.4|8925.4|8920.4|8919.9|8914.9|48
1653909300000|2022-05-30 11:15:00|8924.9|8919.9|8926.4|8921.4|8926.9|8921.9|8923.4|8918.4|17
1653909600000|2022-05-30 11:20:00|8925.4|8920.4|8928.4|8923.4|8929.4|8924.4|8925.4|8920.4|26
1653909900000|2022-05-30 11:25:00|8928.9|8923.9|8924.9|8919.9|8928.9|8923.9|8924.4|8919.4|27
1653910200000|2022-05-30 11:30:00|8924.4|8919.4|8925.4|8920.4|8928.4|8923.4|8924.4|8919.4|39
1653910500000|2022-05-30 11:35:00|8925.9|8920.9|8927.9|8922.9|8929.4|8924.4|8925.9|8920.9|67
1653910800000|2022-05-30 11:40:00|8927.5|8922.5|8920.5|8915.5|8929|8924|8920|8915|70
1653911100000|2022-05-30 11:45:00|8921|8916|8920|8915|8923.5|8918.5|8920|8915|44
1653911400000|2022-05-30 11:50:00|8920.5|8915.5|8922.5|8917.5|8924|8919|8920|8915|40
1653911700000|2022-05-30 11:55:00|8923|8918|8925.5|8920.5|8925.5|8920.5|8921|8916|50
1653912000000|2022-05-30 12:00:00|8925|8920|8922|8917|8925.5|8920.5|8921.5|8916.5|67
1653912300000|2022-05-30 12:05:00|8922.5|8917.5|8921.5|8916.5|8923.5|8918.5|8921|8916|41
1653912600000|2022-05-30 12:10:00|8922|8917|8924|8919|8924.5|8919.5|8919.5|8914.5|33
1653912900000|2022-05-30 12:15:00|8924.5|8919.5|8927|8922|8928|8923|8924|8919|99
1653913200000|2022-05-30 12:20:00|8927.5|8922.5|8925|8920|8927.5|8922.5|8923.5|8918.5|49
1653913500000|2022-05-30 12:25:00|8925.5|8920.5|8927.5|8922.5|8927.5|8922.5|8923.5|8918.5|31
1653913800000|2022-05-30 12:30:00|8927|8922|8927.5|8922.5|8929.5|8924.5|8926|8921|42
1653914100000|2022-05-30 12:35:00|8927|8922|8923.5|8918.5|8929|8924|8922.5|8917.5|38
1653914400000|2022-05-30 12:40:00|8923|8918|8926.5|8921.5|8926.5|8921.5|8922.5|8917.5|19
1653914700000|2022-05-30 12:45:00|8926|8921|8926.5|8921.5|8928.5|8923.5|8925.5|8920.5|20
1653915000000|2022-05-30 12:50:00|8927|8922|8930.5|8925.5|8930.5|8925.5|8927|8922|10
1653915300000|2022-05-30 12:55:00|8930|8925|8929.5|8924.5|8930.5|8925.5|8926.5|8921.5|16
1653915600000|2022-05-30 13:00:00|8930|8925|8929|8924|8931.5|8926.5|8928|8923|12
1653915900000|2022-05-30 13:05:00|8928.5|8923.5|8925.5|8920.5|8928.5|8923.5|8925|8920|13
1653916200000|2022-05-30 13:10:00|8926|8921|8922.5|8917.5|8927.5|8922.5|8921.5|8916.5|24
1653916500000|2022-05-30 13:15:00|8923|8918|8922|8917|8924|8919|8921.5|8916.5|13
1653916800000|2022-05-30 13:20:00|8921.5|8916.5|8918|8913|8922.5|8917.5|8917.5|8912.5|9
1653917100000|2022-05-30 13:25:00|8918.5|8913.5|8913.5|8908.5|8919|8914|8913.5|8908.5|19
1653917400000|2022-05-30 13:30:00|8913|8908|8909|8904|8915|8910|8908|8903|40
1653917700000|2022-05-30 13:35:00|8909.5|8904.5|8908|8903|8913.5|8908.5|8908|8903|42
1653918000000|2022-05-30 13:40:00|8907.5|8902.5|8916.5|8911.5|8919.5|8914.5|8907.5|8902.5|58
1653918300000|2022-05-30 13:45:00|8917|8912|8917|8912|8919.5|8914.5|8914.5|8909.5|27
1653918600000|2022-05-30 13:50:00|8917.5|8912.5|8920|8915|8921|8916|8916.5|8911.5|22
1653918900000|2022-05-30 13:55:00|8921|8916|8910.5|8905.5|8921|8916|8910|8905|155
1653919200000|2022-05-30 14:00:00|8911|8906|8915.5|8910.5|8916|8911|8910|8905|126
1653919500000|2022-05-30 14:05:00|8916|8911|8909.5|8904.5|8916|8911|8908.5|8903.5|68
1653919800000|2022-05-30 14:10:00|8909.6|8904.6|8917.6|8912.6|8918.6|8913.6|8909.6|8904.6|111
1653920100000|2022-05-30 14:15:00|8917.1|8912.1|8913.1|8908.1|8917.1|8912.1|8909.1|8904.1|43
1653920400000|2022-05-30 14:20:00|8912.6|8907.6|8915.1|8910.1|8916.6|8911.6|8912.1|8907.1|24
1653920700000|2022-05-30 14:25:00|8915.6|8910.6|8914.6|8909.6|8917.1|8912.1|8914.6|8909.6|19
1653921000000|2022-05-30 14:30:00|8915.1|8910.1|8919.6|8914.6|8920.6|8915.6|8915.1|8910.1|53
1653921300000|2022-05-30 14:35:00|8919.1|8914.1|8915.6|8910.6|8919.6|8914.6|8914.6|8909.6|47
1653921600000|2022-05-30 14:40:00|8916.1|8911.1|8912.6|8907.6|8917.6|8912.6|8911.6|8906.6|27
1653921900000|2022-05-30 14:45:00|8912.1|8907.1|8918.1|8913.1|8918.1|8913.1|8911.6|8906.6|22
1653922200000|2022-05-30 14:50:00|8917.6|8912.6|8922.6|8917.6|8923.1|8918.1|8915.6|8910.6|24
1653922500000|2022-05-30 14:55:00|8923.1|8918.1|8921.1|8916.1|8924.6|8919.6|8919.6|8914.6|29
1653922800000|2022-05-30 15:00:00|8919.1|8914.1|8916.6|8911.6|8922.6|8917.6|8915.1|8910.1|83
1653923100000|2022-05-30 15:05:00|8917.1|8912.1|8916.6|8911.6|8919.6|8914.6|8915.6|8910.6|14
1653923400000|2022-05-30 15:10:00|8917.1|8912.1|8915.6|8910.6|8918.1|8913.1|8913.6|8908.6|24
1653923700000|2022-05-30 15:15:00|8915.1|8910.1|8911.6|8906.6|8916.6|8911.6|8910.6|8905.6|74
1653924000000|2022-05-30 15:20:00|8911.1|8906.1|8918.1|8913.1|8918.6|8913.6|8910.1|8905.1|85
1653924300000|2022-05-30 15:25:00|8918.6|8913.6|8926.1|8921.1|8926.6|8921.6|8916.1|8911.1|252
1653924600000|2022-05-30 15:30:00|8926.6|8920.6|8933.6|8926.6|8933.6|8926.6|8925.6|8918.6|398
1653924900000|2022-05-30 15:35:00|8931.6|8925.6|8932.6|8925.6|8932.6|8925.6|8923.6|8916.6|208
1653925200000|2022-05-30 15:40:00|8931.6|8926.6|8941.6|8934.6|8941.6|8935.6|8931.6|8926.6|72
1653925500000|2022-05-30 15:45:00|8940.6|8933.6|8930.6|8923.6|8940.6|8933.6|8930.6|8923.6|185
1653925800000|2022-05-30 15:50:00|8929.6|8922.6|8929.6|8922.6|8930.6|8924.6|8929.6|8921.6|4
1653926100000|2022-05-30 15:55:00|8928.6|8921.6|8927.6|8919.6|8929.6|8923.6|8926.6|8919.6|6
1653926400000|2022-05-30 16:00:00|8926.6|8920.6|8926.6|8919.6|8927.6|8921.6|8926.6|8919.6|5
1653926700000|2022-05-30 16:05:00|8925.6|8917.6|8928.6|8921.6|8928.6|8922.6|8925.6|8917.6|3
1653927000000|2022-05-30 16:10:00|8927.6|8920.6|8930.6|8923.6|8930.6|8923.6|8927.6|8920.6|1
1653927300000|2022-05-30 16:15:00|8929.6|8922.6|8931.6|8924.6|8931.6|8924.6|8929.6|8922.6|3
1653927600000|2022-05-30 16:20:00|8930.6|8925.6|8930.6|8923.6|8931.6|8925.6|8930.6|8923.6|1
1653927900000|2022-05-30 16:25:00|8929.6|8922.6|8931.6|8925.6|8931.6|8925.6|8929.6|8922.6|0
1653928200000|2022-05-30 16:30:00|8932.6|8926.6|8931.6|8924.6|8934.6|8928.6|8930.6|8924.6|3
1653928500000|2022-05-30 16:35:00|8932.6|8925.6|8932.6|8925.6|8933.6|8926.6|8930.6|8924.6|2
1653928800000|2022-05-30 16:40:00|8933.6|8926.6|8932.6|8925.6|8933.6|8926.6|8931.6|8924.6|0
1653929100000|2022-05-30 16:45:00|8933.6|8924.6|8930.6|8922.6|8933.6|8926.6|8930.6|8922.6|0
1653929400000|2022-05-30 16:50:00|8928.6|8921.6|8930.6|8923.6|8930.6|8924.6|8928.6|8921.6|9
1653929700000|2022-05-30 16:55:00|8931.6|8924.6|8935.6|8927.6|8935.6|8927.6|8930.6|8920.6|13
1653930000000|2022-05-30 17:00:00|8934.6|8926.6|8934.6|8926.6|8934.6|8926.6|8934.6|8926.6|1
1653930300000|2022-05-30 17:05:00|8935.6|8927.6|8935.6|8927.6|8935.6|8927.6|8935.6|8927.6|1
1653930900000|2022-05-30 17:15:00|8934.6|8926.6|8935.6|8927.6|8935.6|8927.6|8931.6|8925.6|4
1653931800000|2022-05-30 17:30:00|8936.6|8928.6|8936.6|8928.6|8936.6|8928.6|8936.6|8928.6|0
1653932100000|2022-05-30 17:35:00|||||||||1
1653933000000|2022-05-30 17:50:00|8937.6|8931.6|8938.6|8932.6|8938.6|8932.6|8937.6|8931.6|8
1653933300000|2022-05-30 17:55:00|8937.6|8927.6|8940.6|8928.6|8940.6|8932.1|8937.1|8927.6|13
1653935400000|2022-05-30 18:30:00|8942.8|8930.8|8942.9|8930.9|8942.9|8930.9|8942.8|8930.8|0
1653935700000|2022-05-30 18:35:00|8944|8932|8944|8932|8944|8932|8944|8932|0
1653936000000|2022-05-30 18:40:00|8942.9|8930.9|8945.2|8933.2|8945.2|8933.2|8942.9|8930.9|0
1653938400000|2022-05-30 19:20:00|8943|8931|8942.9|8930.9|8943|8931|8942.9|8930.9|0
1653938700000|2022-05-30 19:25:00|8944|8932|8945.2|8933.2|8945.2|8933.2|8944|8932|0
1653939900000|2022-05-30 19:45:00|8947.4|8935.4|8945.2|8933.2|8947.5|8935.5|8942.9|8930.9|0
1653940200000|2022-05-30 19:50:00|8947.5|8935.5|8947.5|8935.5|8947.5|8935.5|8945.2|8933.2|0
1653940500000|2022-05-30 19:55:00|8945.3|8933.3|8945.2|8933.2|8947.5|8935.5|8942.9|8930.9|0
1653943500000|2022-05-30 20:45:00|8945.4|8933.4|8945.4|8933.4|8945.4|8933.4|8945.2|8933.2|0
1653944100000|2022-05-30 20:55:00|8945.2|8933.2|8945.2|8933.2|8945.2|8933.2|8945.2|8933.2|0
1653945600000|2022-05-30 21:20:00|8945.1|8933.1|8945.1|8933.1|8945.1|8933.1|8945.1|8933.1|0
1653947100000|2022-05-30 21:45:00|8945.3|8933.3|8945.3|8933.3|8945.3|8933.3|8945.3|8933.3|0
1653948000000|2022-05-30 22:00:00|8945.1|8933.1|8937|8925|8945.1|8933.1|8936.3|8924.3|0
1653948300000|2022-05-30 22:05:00|8936.9|8924.9|8931.6|8919.6|8936.9|8924.9|8928.1|8916.1|0
1653948600000|2022-05-30 22:10:00|8931.4|8919.4|8927.4|8915.4|8931.6|8919.6|8924.4|8912.4|0
1653948900000|2022-05-30 22:15:00|8927.2|8915.2|8927.4|8915.4|8931.1|8919.1|8927.2|8915.2|0
1653949200000|2022-05-30 22:20:00|8927.2|8915.2|8925.8|8913.8|8928.6|8916.6|8925.3|8913.3|0
1653949500000|2022-05-30 22:25:00|8925.7|8913.7|8916.2|8904.2|8925.7|8913.7|8914.8|8902.8|0
1653949800000|2022-05-30 22:30:00|8915.8|8903.8|8913.5|8901.5|8918.1|8906.1|8910.8|8898.8|0
1653950100000|2022-05-30 22:35:00|8914|8902|8918.3|8906.3|8919.3|8907.3|8913.1|8901.1|0
1653950400000|2022-05-30 22:40:00|8917.9|8905.9|8917.2|8905.2|8920.2|8908.2|8916.9|8904.9|0
1653950700000|2022-05-30 22:45:00|8917.1|8905.1|8917.4|8905.4|8917.4|8905.4|8916|8904|0
1653951000000|2022-05-30 22:50:00|8916.9|8904.9|8917.9|8905.9|8917.9|8905.9|8915.5|8903.5|0
1653951300000|2022-05-30 22:55:00|8918.3|8906.3|8922.3|8910.3|8924.1|8912.1|8917.9|8905.9|0
1653951600000|2022-05-30 23:00:00|8922|8910|8932.3|8920.3|8932.3|8920.3|8922|8910|0
1653951900000|2022-05-30 23:05:00|8932.4|8920.4|8930.7|8918.7|8933.7|8921.7|8930|8918|0
1653952200000|2022-05-30 23:10:00|8931|8919|8931.9|8919.9|8932.3|8920.3|8930|8918|0
1653952500000|2022-05-30 23:15:00|8932.1|8920.1|8931.4|8919.4|8932.3|8920.3|8930.7|8918.7|0
1653952800000|2022-05-30 23:20:00|8931|8919|8931.4|8919.4|8935.8|8923.8|8931|8919|0
1653953100000|2022-05-30 23:25:00|8931.9|8919.9|8931.4|8919.4|8932.8|8920.8|8929.6|8917.6|0
1653953400000|2022-05-30 23:30:00|8931.6|8919.6|8929.6|8917.6|8933.5|8921.5|8929.1|8917.1|0
1653953700000|2022-05-30 23:35:00|8930|8918|8922.8|8910.8|8930.5|8918.5|8921.2|8909.2|0
1653954000000|2022-05-30 23:40:00|8923.3|8911.3|8927|8915|8928.6|8916.6|8922.8|8910.8|0
1653954300000|2022-05-30 23:45:00|8927.5|8915.5|8928.2|8916.2|8930|8918|8924.9|8912.9|0
1653954600000|2022-05-30 23:50:00|8928.6|8916.6|8931|8919|8931.9|8919.9|8927.5|8915.5|0
1653954900000|2022-05-30 23:55:00|8931.2|8919.2|8941|8929|8945.4|8933.4|8931|8919|0
1653955200000|2022-05-31 00:00:00|8941.4|8929.4|8941.4|8929.4|8944|8932|8937.2|8925.2|0
1653955500000|2022-05-31 00:05:00|8941|8929|8941.9|8929.9|8943.5|8931.5|8938.6|8926.6|0
1653955800000|2022-05-31 00:10:00|8941.7|8929.7|8937.5|8925.5|8942.6|8930.6|8937.2|8925.2|0
1653956100000|2022-05-31 00:15:00|8937.7|8925.7|8933.2|8921.2|8945.9|8933.9|8932.1|8920.1|0
1653956400000|2022-05-31 00:20:00|8933.7|8921.7|8929.7|8917.7|8934.4|8922.4|8929.7|8917.7|0
1653956700000|2022-05-31 00:25:00|8930.1|8918.1|8925.8|8913.8|8932|8920|8925|8913|0
1653957000000|2022-05-31 00:30:00|8925.1|8913.1|8918|8906|8927.4|8915.4|8913.4|8901.4|0
1653957300000|2022-05-31 00:35:00|8917.6|8905.6|8916.8|8904.8|8920.3|8908.3|8915.6|8903.6|0
1653957600000|2022-05-31 00:40:00|8916.3|8904.3|8920.2|8908.2|8927.1|8915.1|8915.6|8903.6|0
1653957900000|2022-05-31 00:45:00|8919.8|8907.8|8908.6|8896.6|8922.5|8910.5|8908.6|8896.6|0
1653958200000|2022-05-31 00:50:00|8907.7|8895.7|8915.5|8903.5|8917.8|8905.8|8904|8892|0
1653958500000|2022-05-31 00:55:00|8915.4|8903.4|8917.8|8905.8|8920.1|8908.1|8910.8|8898.8|0
1653958800000|2022-05-31 01:00:00|8917.7|8905.7|8917.6|8905.6|8917.7|8905.7|8913|8901|0
1653959100000|2022-05-31 01:05:00|8917.7|8905.7|8905.9|8893.9|8917.7|8905.7|8898.9|8886.9|0
1653959400000|2022-05-31 01:10:00|8906.3|8894.3|8915.1|8903.1|8915.1|8903.1|8905.9|8893.9|0
1653959700000|2022-05-31 01:15:00|8913.6|8901.6|8919.4|8907.4|8919.4|8907.4|8912.4|8900.4|0
1653960000000|2022-05-31 01:20:00|8919.5|8907.5|8917.2|8905.2|8922.9|8910.9|8917.2|8905.2|0
1653960300000|2022-05-31 01:25:00|8917.3|8905.3|8914.9|8902.9|8919.6|8907.6|8914.9|8902.9|0
1653960600000|2022-05-31 01:30:00|8914.8|8902.8|8917.5|8905.5|8922.1|8910.1|8910.5|8898.5|0
1653960900000|2022-05-31 01:35:00|8916.6|8904.6|8914|8902|8917.5|8905.5|8905.9|8893.9|0
1653961200000|2022-05-31 01:40:00|8913.6|8901.6|8926.8|8914.8|8926.8|8914.8|8912.8|8900.8|0
1653961500000|2022-05-31 01:45:00|8927.6|8915.6|8926.8|8914.8|8932.5|8920.5|8924.4|8912.4|0
1653961800000|2022-05-31 01:50:00|8926.3|8914.3|8920.1|8908.1|8926.3|8914.3|8920|8908|0
1653962100000|2022-05-31 01:55:00|8919.6|8907.6|8917.7|8905.7|8920.1|8908.1|8913.1|8901.1|0
1653962400000|2022-05-31 02:00:00|8916.9|8904.9|8920.1|8908.1|8924.7|8912.7|8914.3|8902.3|0
1653962700000|2022-05-31 02:05:00|8920.5|8908.5|8920.1|8908.1|8922.4|8910.4|8920|8908|0
1653963000000|2022-05-31 02:10:00|8920.5|8908.5|8931.7|8919.7|8931.7|8919.7|8920.1|8908.1|0
1653963300000|2022-05-31 02:15:00|8931.2|8919.2|8927|8915|8931.7|8919.7|8924.7|8912.7|0
1653963600000|2022-05-31 02:20:00|8927.4|8915.4|8927|8915|8930.5|8918.5|8924.7|8912.7|0
1653963900000|2022-05-31 02:25:00|8927.5|8915.5|8934|8922|8934|8922|8927|8915|0
1653964200000|2022-05-31 02:30:00|8931.4|8919.4|8931.4|8919.4|8936|8924|8929.1|8917.1|0
1653964500000|2022-05-31 02:35:00|8929.1|8917.1|8931.5|8919.5|8931.5|8919.5|8929.1|8917.1|0
1653964800000|2022-05-31 02:40:00|8931.4|8919.4|8929.1|8917.1|8932.6|8920.6|8926.8|8914.8|0
1653965100000|2022-05-31 02:45:00|8931.4|8919.4|8922.1|8910.1|8931.4|8919.4|8922.1|8910.1|0
1653965400000|2022-05-31 02:50:00|8922.2|8910.2|8924.4|8912.4|8925.6|8913.6|8922.1|8910.1|0
1653965700000|2022-05-31 02:55:00|8924.5|8912.5|8933.8|8921.8|8933.8|8921.8|8924.4|8912.4|0
1653966000000|2022-05-31 03:00:00|8934.4|8922.4|8934|8922|8936.3|8924.3|8931.7|8919.7|0
1653966300000|2022-05-31 03:05:00|8933.1|8921.1|8931.7|8919.7|8935.2|8923.2|8931.7|8919.7|0
1653966600000|2022-05-31 03:10:00|8932.6|8920.6|8925.9|8913.9|8934|8922|8924.7|8912.7|0
1653966900000|2022-05-31 03:15:00|8926.9|8914.9|8922.4|8910.4|8927|8915|8922.4|8910.4|0
1653967200000|2022-05-31 03:20:00|8922.3|8910.3|8920|8908|8922.4|8910.4|8918.8|8906.8|0
1653967500000|2022-05-31 03:25:00|8917.7|8905.7|8915.4|8903.4|8917.7|8905.7|8913|8901|0
1653967800000|2022-05-31 03:30:00|8916.5|8904.5|8915.3|8903.3|8917.7|8905.7|8913|8901|0
1653968100000|2022-05-31 03:35:00|8915.5|8903.5|8920.1|8908.1|8920.1|8908.1|8915.5|8903.5|0
1653968400000|2022-05-31 03:40:00|8919|8907|8920.1|8908.1|8920.2|8908.2|8917.8|8905.8|0
1653968700000|2022-05-31 03:45:00|8920.8|8908.8|8922.7|8910.7|8925|8913|8920.3|8908.3|0
1653969000000|2022-05-31 03:50:00|8922.6|8910.6|8918|8906|8922.7|8910.7|8915.7|8903.7|0
1653969300000|2022-05-31 03:55:00|8918.9|8906.9|8921.5|8909.5|8925|8913|8918|8906|0
1653969600000|2022-05-31 04:00:00|8920.3|8908.3|8920.3|8908.3|8922.6|8910.6|8920.2|8908.2|0
1653969900000|2022-05-31 04:05:00|8922.6|8910.6|8922.6|8910.6|8925|8913|8922.6|8910.6|0
1653970200000|2022-05-31 04:10:00|8921.5|8909.5|8920.3|8908.3|8922.6|8910.6|8920.3|8908.3|0
1653970500000|2022-05-31 04:15:00|8919.2|8907.2|8920.3|8908.3|8920.3|8908.3|8918|8906|0
1653970800000|2022-05-31 04:20:00|8919.1|8907.1|8917.9|8905.9|8919.1|8907.1|8917.9|8905.9|0
1653971100000|2022-05-31 04:25:00|8918|8906|8920.3|8908.3|8920.3|8908.3|8918|8906|0
1653971400000|2022-05-31 04:30:00|8920.3|8908.3|8920.3|8908.3|8922.7|8910.7|8918|8906|0
1653971700000|2022-05-31 04:35:00|8919.9|8907.9|8918|8906|8920.4|8908.4|8915.7|8903.7|0
1653972000000|2022-05-31 04:40:00|8917.2|8905.2|8915.8|8903.8|8918.1|8906.1|8913.4|8901.4|0
1653972300000|2022-05-31 04:45:00|8915.7|8903.7|8918.1|8906.1|8918.1|8906.1|8915.7|8903.7|0
1653972600000|2022-05-31 04:50:00|8918.9|8906.9|8922.7|8910.7|8922.7|8910.7|8918|8906|0
1653972900000|2022-05-31 04:55:00|8922.2|8910.2|8920.4|8908.4|8922.2|8910.2|8918|8906|0
1653973200000|2022-05-31 05:00:00|8920.4|8908.4|8915.9|8903.9|8922.7|8910.7|8915.8|8903.8|0
1653973500000|2022-05-31 05:05:00|8915.8|8903.8|8915.8|8903.8|8918.2|8906.2|8913.5|8901.5|0
1653973800000|2022-05-31 05:10:00|8913.5|8901.5|8918.1|8906.1|8919.2|8907.2|8913.5|8901.5|0
1653974100000|2022-05-31 05:15:00|8915.8|8903.8|8915.8|8903.8|8915.9|8903.9|8913.5|8901.5|0
1653974400000|2022-05-31 05:20:00|8916.2|8904.2|8920.8|8908.8|8920.9|8908.9|8913.9|8901.9|0
1653974700000|2022-05-31 05:25:00|8921.9|8909.9|8923.1|8911.1|8924.2|8912.2|8918.5|8906.5|0
1653975000000|2022-05-31 05:30:00|8924|8912|8923.3|8911.3|8925.6|8913.6|8923.1|8911.1|0
1653975300000|2022-05-31 05:35:00|8922.9|8910.9|8914.1|8902.1|8923.3|8911.3|8911.7|8899.7|0
1653975600000|2022-05-31 05:40:00|8914|8902|8909.4|8897.4|8914.1|8902.1|8909.4|8897.4|0
1653975900000|2022-05-31 05:45:00|8909.5|8897.5|8909.5|8897.5|8910.7|8898.7|8907.3|8895.3|0
1653976200000|2022-05-31 05:50:00|8909.6|8897.6|8902.7|8890.7|8911.9|8899.9|8902.6|8890.6|0
1653976500000|2022-05-31 05:55:00|8903.8|8891.8|8904.9|8892.9|8912|8900|8902.7|8890.7|0
1653976800000|2022-05-31 06:00:00|8902.7|8890.7|8902.1|8897.1|8912.1|8907.1|8902.1|8890.7|39
1653977100000|2022-05-31 06:05:00|8901.6|8896.6|8895.6|8890.6|8906.1|8901.1|8892.6|8887.6|75
1653977400000|2022-05-31 06:10:00|8894.6|8889.6|8894.1|8889.1|8895.6|8890.6|8891.1|8886.1|22
1653977700000|2022-05-31 06:15:00|8893.6|8888.6|8889.1|8884.1|8894.6|8889.6|8885.1|8880.1|4
1653978000000|2022-05-31 06:20:00|8888.6|8883.6|8892.6|8887.6|8892.6|8887.6|8887.6|8882.6|16
1653978300000|2022-05-31 06:25:00|8892.1|8887.1|8895.1|8890.1|8895.6|8890.6|8890.6|8885.6|9
1653978600000|2022-05-31 06:30:00|8895.6|8890.6|8895.6|8890.6|8896.1|8891.1|8894.1|8889.1|9
1653978900000|2022-05-31 06:35:00|8896.1|8891.1|8889.6|8884.6|8897.6|8892.6|8889.1|8884.1|17
1653979200000|2022-05-31 06:40:00|8890.1|8885.1|8881.6|8876.6|8892.1|8887.1|8880.6|8875.6|22
1653979500000|2022-05-31 06:45:00|8882.1|8877.1|8877.6|8872.6|8883.6|8878.6|8876.6|8871.6|31
1653979800000|2022-05-31 06:50:00|8878.1|8873.1|8878.6|8873.6|8882.6|8877.6|8875.1|8870.1|18
1653980100000|2022-05-31 06:55:00|8879.1|8874.1|8893.6|8888.6|8894.6|8889.6|8878.6|8873.6|37
1653980400000|2022-05-31 07:00:00|8895.1|8890.1|8918.6|8913.6|8924.6|8919.6|8895.1|8890.1|574
1653980700000|2022-05-31 07:05:00|8917.6|8912.6|8905.6|8900.6|8918.1|8913.1|8896.6|8891.6|241
1653981000000|2022-05-31 07:10:00|8904.6|8899.6|8907.6|8902.6|8908.1|8903.1|8895.6|8890.6|253
1653981300000|2022-05-31 07:15:00|8908.1|8903.1|8888.1|8883.1|8908.6|8903.6|8888.1|8883.1|133
1653981600000|2022-05-31 07:20:00|8886.6|8881.6|8897.6|8892.6|8897.6|8892.6|8880.1|8875.1|188
1653981900000|2022-05-31 07:25:00|8898.1|8893.1|8901.6|8896.6|8906.1|8901.1|8896.6|8891.6|142
1653982200000|2022-05-31 07:30:00|8901.1|8896.1|8903.6|8898.6|8904.1|8899.1|8889.6|8884.6|147
1653982500000|2022-05-31 07:35:00|8904.1|8899.1|8895.6|8890.6|8905.1|8900.1|8892.6|8887.6|95
1653982800000|2022-05-31 07:40:00|8894.5|8889.5|8897.5|8892.5|8897.5|8892.5|8889|8884|88
1653983100000|2022-05-31 07:45:00|8897|8892|8908.5|8903.5|8911|8906|8896|8891|192
1653983400000|2022-05-31 07:50:00|8907.5|8902.5|8913.5|8908.5|8914.5|8909.5|8903.5|8898.5|109
1653983700000|2022-05-31 07:55:00|8914|8909|8904.5|8899.5|8915.5|8910.5|8903.5|8898.5|55
1653984000000|2022-05-31 08:00:00|8905.5|8900.5|8916|8911|8916.5|8911.5|8905.5|8900.5|67
1653984300000|2022-05-31 08:05:00|8915.5|8910.5|8918|8913|8919.5|8914.5|8912.5|8907.5|88
1653984600000|2022-05-31 08:10:00|8917.5|8912.5|8915.5|8910.5|8919.5|8914.5|8913|8908|74
1653984900000|2022-05-31 08:15:00|8915|8910|8919.5|8914.5|8925|8920|8914.5|8909.5|108
1653985200000|2022-05-31 08:20:00|8920|8915|8918.5|8913.5|8923.5|8918.5|8918|8913|59
1653985500000|2022-05-31 08:25:00|8918|8913|8921|8916|8925|8920|8915.5|8910.5|49
1653985800000|2022-05-31 08:30:00|8920.5|8915.5|8919.5|8914.5|8922.5|8917.5|8915.5|8910.5|74
1653986100000|2022-05-31 08:35:00|8919|8914|8914.5|8909.5|8919|8914|8907|8902|78
1653986400000|2022-05-31 08:40:00|8914|8909|8922|8917|8924|8919|8913.5|8908.5|55
1653986700000|2022-05-31 08:45:00|8921|8916|8916.5|8911.5|8921.5|8916.5|8914|8909|43
1653987000000|2022-05-31 08:50:00|8916|8911|8912|8907|8917|8912|8911|8906|38
1653987300000|2022-05-31 08:55:00|8911.5|8906.5|8919|8914|8919|8914|8911.5|8906.5|81
1653987600000|2022-05-31 09:00:00|8918.5|8913.5|8909.5|8904.5|8918.5|8913.5|8904|8899|94
1653987900000|2022-05-31 09:05:00|8910|8905|8914|8909|8916|8911|8905|8900|74
1653988200000|2022-05-31 09:10:00|8914.5|8909.5|8911|8906|8918.5|8913.5|8911|8906|121
1653988500000|2022-05-31 09:15:00|8911.5|8906.5|8912.5|8907.5|8914|8909|8909.5|8904.5|41
1653988800000|2022-05-31 09:20:00|8913|8908|8910.5|8905.5|8918|8913|8910|8905|52
1653989100000|2022-05-31 09:25:00|8911|8906|8912|8907|8913|8908|8907.5|8902.5|39
1653989400000|2022-05-31 09:30:00|8912.5|8907.5|8910|8905|8915|8910|8909.5|8904.5|51
1653989700000|2022-05-31 09:35:00|8909.5|8904.5|8901.5|8896.5|8911.5|8906.5|8897|8892|69
1653990000000|2022-05-31 09:40:00|8902|8897|8898.5|8893.5|8903.5|8898.5|8894.5|8889.5|65
1653990300000|2022-05-31 09:45:00|8898|8893|8899|8894|8905.5|8900.5|8896.5|8891.5|33
1653990600000|2022-05-31 09:50:00|8897.5|8892.5|8898.5|8893.5|8900.5|8895.5|8895|8890|42
1653990900000|2022-05-31 09:55:00|8899|8894|8910.5|8905.5|8912|8907|8897.5|8892.5|140
1653991200000|2022-05-31 10:00:00|8910|8905|8909.5|8904.5|8914|8909|8907|8902|108
1653991500000|2022-05-31 10:05:00|8910|8905|8904.5|8899.5|8910|8905|8903.5|8898.5|18
1653991800000|2022-05-31 10:10:00|8905|8900|8898.5|8893.5|8907.5|8902.5|8897.5|8892.5|40
1653992100000|2022-05-31 10:15:00|8899|8894|8900|8895|8903|8898|8898.5|8893.5|35
1653992400000|2022-05-31 10:20:00|8899|8894|8894.5|8889.5|8899|8894|8893|8888|56
1653992700000|2022-05-31 10:25:00|8894|8889|8896|8891|8898.5|8893.5|8894|8889|68
1653993000000|2022-05-31 10:30:00|8896.5|8891.5|8893.5|8888.5|8897.5|8892.5|8892.5|8887.5|41
1653993300000|2022-05-31 10:35:00|8894|8889|8894|8889|8895|8890|8888.5|8883.5|62
1653993600000|2022-05-31 10:40:00|8893.5|8888.5|8900.5|8895.5|8901|8896|8893.5|8888.5|66
1653993900000|2022-05-31 10:45:00|8900|8895|8898.5|8893.5|8903.5|8898.5|8898|8893|34
1653994200000|2022-05-31 10:50:00|8899|8894|8895|8890|8903.5|8898.5|8893.5|8888.5|49
1653994500000|2022-05-31 10:55:00|8895.5|8890.5|8894.5|8889.5|8899|8894|8893|8888|27
1653994800000|2022-05-31 11:00:00|8895|8890|8901.5|8896.5|8903.5|8898.5|8895|8890|52
1653995100000|2022-05-31 11:05:00|8902|8897|8902.5|8897.5|8905.5|8900.5|8899.5|8894.5|37
1653995400000|2022-05-31 11:10:00|8903|8898|8892|8887|8904.5|8899.5|8891|8886|37
1653995700000|2022-05-31 11:15:00|8891.5|8886.5|8894|8889|8894.5|8889.5|8890.5|8885.5|16
1653996000000|2022-05-31 11:20:00|8893.5|8888.5|8893|8888|8896.5|8891.5|8890.5|8885.5|25
1653996300000|2022-05-31 11:25:00|8893.5|8888.5|8886.5|8881.5|8893.5|8888.5|8885.5|8880.5|33
1653996600000|2022-05-31 11:30:00|8887|8882|8885|8880|8888|8883|8884.5|8879.5|20
1653996900000|2022-05-31 11:35:00|8884.5|8879.5|8886|8881|8889.5|8884.5|8884.5|8879.5|32
1653997200000|2022-05-31 11:40:00|8886.3|8881.3|8882.8|8877.8|8886.8|8881.8|8880.8|8875.8|37
1653997500000|2022-05-31 11:45:00|8882.3|8877.3|8886.8|8881.8|8887.8|8882.8|8881.8|8876.8|14
1653997800000|2022-05-31 11:50:00|8887.3|8882.3|8885.8|8880.8|8889.3|8884.3|8885.3|8880.3|56
1653998100000|2022-05-31 11:55:00|8886.3|8881.3|8889.8|8884.8|8890.3|8885.3|8885.8|8880.8|42
1653998400000|2022-05-31 12:00:00|8889.3|8884.3|8882.8|8877.8|8889.8|8884.8|8880.8|8875.8|66
1653998700000|2022-05-31 12:05:00|8883.3|8878.3|8885.8|8880.8|8887.3|8882.3|8882.8|8877.8|83
1653999000000|2022-05-31 12:10:00|8886.3|8881.3|8886.3|8881.3|8887.3|8882.3|8880.3|8875.3|110
1653999300000|2022-05-31 12:15:00|8886.8|8881.8|8890.8|8885.8|8892.3|8887.3|8881.8|8876.8|113
1653999600000|2022-05-31 12:20:00|8890.3|8885.3|8884.3|8879.3|8890.3|8885.3|8884.3|8879.3|54
1653999900000|2022-05-31 12:25:00|8884.8|8879.8|8883.8|8878.8|8887.8|8882.8|8882.3|8877.3|64
1654000200000|2022-05-31 12:30:00|8883.3|8878.3|8878.8|8873.8|8884.3|8879.3|8877.3|8872.3|57
1654000500000|2022-05-31 12:35:00|8879.3|8874.3|8874.8|8869.8|8880.8|8875.8|8873.3|8868.3|80
1654000800000|2022-05-31 12:40:00|8875.3|8870.3|8873.3|8868.3|8878.8|8873.8|8872.8|8867.8|41
1654001100000|2022-05-31 12:45:00|8872.8|8867.8|8878.8|8873.8|8878.8|8873.8|8865.3|8860.3|80
1654001400000|2022-05-31 12:50:00|8878.3|8873.3|8879.3|8874.3|8881.3|8876.3|8874.8|8869.8|22
1654001700000|2022-05-31 12:55:00|8879.8|8874.8|8858.8|8853.8|8879.8|8874.8|8857.8|8852.8|84
1654002000000|2022-05-31 13:00:00|8858.3|8853.3|8859.8|8854.8|8861.8|8856.8|8855.3|8850.3|103
1654002300000|2022-05-31 13:05:00|8860.3|8855.3|8859.8|8854.8|8863.3|8858.3|8857.3|8852.3|73
1654002600000|2022-05-31 13:10:00|8860.3|8855.3|8877.8|8872.8|8878.3|8873.3|8860.3|8855.3|102
1654002900000|2022-05-31 13:15:00|8877.3|8872.3|8876.8|8871.8|8878.3|8873.3|8873.3|8868.3|47
1654003200000|2022-05-31 13:20:00|8876.3|8871.3|8877.8|8872.8|8881.8|8876.8|8875.8|8870.8|40
1654003500000|2022-05-31 13:25:00|8877.3|8872.3|8881.8|8876.8|8885.3|8880.3|8876.8|8871.8|40
1654003800000|2022-05-31 13:30:00|8882.3|8877.3|8866.8|8861.8|8887.8|8882.8|8866.8|8861.8|170
1654004100000|2022-05-31 13:35:00|8867.3|8862.3|8866.8|8861.8|8874.8|8869.8|8865.8|8860.8|74
1654004400000|2022-05-31 13:40:00|8866.3|8861.3|8857.8|8852.8|8866.8|8861.8|8857.3|8852.3|72
1654004700000|2022-05-31 13:45:00|8858.8|8853.8|8862.8|8857.8|8870.3|8865.3|8858.8|8853.8|102
1654005000000|2022-05-31 13:50:00|8862.3|8857.3|8866.8|8861.8|8868.8|8863.8|8861.3|8856.3|116
1654005300000|2022-05-31 13:55:00|8866.3|8861.3|8867.8|8862.8|8879.8|8874.8|8866.3|8861.3|89
1654005600000|2022-05-31 14:00:00|8868.3|8863.3|8863.3|8858.3|8875.8|8870.8|8863.3|8858.3|102
1654005900000|2022-05-31 14:05:00|8863.8|8858.8|8860.8|8855.8|8869.8|8864.8|8859.3|8854.3|91
1654006200000|2022-05-31 14:10:00|8860.3|8855.3|8864.8|8859.8|8865.8|8860.8|8854.8|8849.8|138
1654006500000|2022-05-31 14:15:00|8865.3|8860.3|8874.3|8869.3|8874.8|8869.8|8863.8|8858.8|149
1654006800000|2022-05-31 14:20:00|8874.8|8869.8|8868.3|8863.3|8876.8|8871.8|8865.3|8860.3|177
1654007100000|2022-05-31 14:25:00|8867.8|8862.8|8858.8|8853.8|8868.3|8863.3|8857.8|8852.8|124
1654007400000|2022-05-31 14:30:00|8858.3|8853.3|8859.8|8854.8|8868.8|8863.8|8857.3|8852.3|103
1654007700000|2022-05-31 14:35:00|8858.8|8853.8|8860.3|8855.3|8861.8|8856.8|8856.3|8851.3|121
1654008000000|2022-05-31 14:40:00|8860.8|8855.8|8864.8|8859.8|8865.3|8860.3|8859.8|8854.8|89
1654008300000|2022-05-31 14:45:00|8865.3|8860.3|8864.8|8859.8|8872.3|8867.3|8862.8|8857.8|137
1654008600000|2022-05-31 14:50:00|8864.3|8859.3|8866.3|8861.3|8869.3|8864.3|8863.8|8858.8|68
1654008900000|2022-05-31 14:55:00|8866.8|8861.8|8860.8|8855.8|8866.8|8861.8|8857.3|8852.3|65
1654009200000|2022-05-31 15:00:00|8860.3|8855.3|8870.3|8865.3|8871.8|8866.8|8858.8|8853.8|102
1654009500000|2022-05-31 15:05:00|8869.8|8864.8|8859.8|8854.8|8870.3|8865.3|8858.8|8853.8|55
1654009800000|2022-05-31 15:10:00|8860.3|8855.3|8853.3|8848.3|8860.8|8855.8|8852.8|8847.8|57
1654010100000|2022-05-31 15:15:00|8852.8|8847.8|8844.3|8839.3|8853.8|8848.8|8843.8|8838.8|83
1654010400000|2022-05-31 15:20:00|8843.8|8838.8|8842.8|8837.8|8847.3|8842.3|8838.8|8833.8|221
1654010700000|2022-05-31 15:25:00|8843.3|8838.3|8835.8|8830.8|8852.8|8847.8|8835.8|8830.8|743
1654011000000|2022-05-31 15:30:00|8820.9|8814.9|8837.9|8830.9|8851.9|8845.9|8816.9|8810.9|1050
1654011300000|2022-05-31 15:35:00|8838.9|8831.9|8851.9|8845.9|8852.9|8846.9|8837.9|8831.9|253
1654011600000|2022-05-31 15:40:00|8850.9|8844.9|8852.9|8845.9|8854.9|8847.9|8847.9|8841.9|49
1654011900000|2022-05-31 15:45:00|8853.9|8847.9|8859.9|8852.9|8859.9|8853.9|8852.9|8846.9|55
1654012200000|2022-05-31 15:50:00|8858.9|8853.9|8866.9|8859.9|8869.9|8862.9|8858.9|8852.9|44
1654012500000|2022-05-31 15:55:00|8867.9|8860.9|8873.9|8867.9|8873.9|8867.9|8867.9|8859.9|805
1654012800000|2022-05-31 16:00:00|8874.9|8866.9|8878.9|8872.9|8881.9|8875.9|8873.9|8866.9|33
1654013100000|2022-05-31 16:05:00|8877.9|8871.9|8868.9|8862.9|8878.9|8871.9|8868.9|8862.9|52
1654013400000|2022-05-31 16:10:00|8867.9|8861.9|8863.9|8856.9|8870.9|8863.9|8862.9|8856.9|38
1654013700000|2022-05-31 16:15:00|8862.9|8855.9|8862.9|8855.9|8863.9|8856.9|8857.9|8851.9|19
1654014000000|2022-05-31 16:20:00|8861.9|8856.9|8859.9|8852.9|8862.9|8856.9|8856.9|8850.9|12
1654014300000|2022-05-31 16:25:00|8858.9|8851.9|8865.9|8859.9|8867.9|8860.9|8858.9|8851.9|15
1654014600000|2022-05-31 16:30:00|8866.9|8860.9|8868.9|8862.9|8868.9|8862.9|8865.9|8859.9|19
1654014900000|2022-05-31 16:35:00|8869.9|8863.9|8872.9|8866.9|8872.9|8866.9|8866.9|8859.9|27
1654015200000|2022-05-31 16:40:00|8873.9|8867.9|8876.9|8870.9|8880.9|8873.9|8873.9|8867.9|39
1654015500000|2022-05-31 16:45:00|8877.9|8871.9|8873.9|8866.9|8878.9|8871.9|8871.9|8864.9|19
1654015800000|2022-05-31 16:50:00|8872.9|8865.9|8875.9|8868.9|8877.9|8870.9|8872.9|8865.9|18
1654016100000|2022-05-31 16:55:00|8874.9|8867.9|8870.9|8863.9|8876.9|8870.9|8868.9|8861.9|18
1654016400000|2022-05-31 17:00:00|8869.9|8862.9|8860.9|8853.9|8870.9|8863.9|8857.9|8851.9|24
1654016700000|2022-05-31 17:05:00|8861.9|8855.9|8872.9|8865.9|8875.9|8868.9|8861.9|8854.9|15
1654017000000|2022-05-31 17:10:00|8870.9|8864.9|8869.9|8861.9|8873.9|8866.9|8866.9|8859.9|10
1654017300000|2022-05-31 17:15:00|8868.9|8860.9|8862.9|8855.9|8868.9|8860.9|8858.9|8852.9|8
1654017600000|2022-05-31 17:20:00|8863.9|8856.9|8852.9|8846.9|8863.9|8856.9|8852.9|8845.9|48
1654017900000|2022-05-31 17:25:00|8853.9|8847.9|8855.9|8848.9|8857.9|8849.9|8850.9|8843.9|16
1654018200000|2022-05-31 17:30:00|8854.9|8847.9|8863.9|8855.9|8863.9|8856.9|8851.9|8845.9|10
1654018500000|2022-05-31 17:35:00|8862.9|8854.9|8861.9|8853.9|8867.9|8858.9|8857.9|8850.9|12
1654018800000|2022-05-31 17:40:00|8862.9|8854.9|8867.9|8859.9|8869.9|8861.9|8860.9|8852.9|9
1654019100000|2022-05-31 17:45:00|8868.9|8860.9|8861.9|8853.9|8868.9|8860.9|8859.9|8851.9|13
1654019400000|2022-05-31 17:50:00|8860.9|8852.9|8865.9|8855.9|8872.4|8860.4|8858.9|8850.9|51
1654019700000|2022-05-31 17:55:00|8862.9|8856.9|8871.5|8859.5|8872.4|8862.4|8862.9|8854.9|41
1654020000000|2022-05-31 18:00:00|8869.2|8857.2|8858|8846|8871.7|8859.7|8858|8846|0
1654020300000|2022-05-31 18:05:00|8857.9|8845.9|8855.8|8843.8|8858.1|8846.1|8848.7|8836.7|0
1654020600000|2022-05-31 18:10:00|8855.9|8843.9|8855.8|8843.8|8858.2|8846.2|8852.3|8840.3|0
1654020900000|2022-05-31 18:15:00|8853.5|8841.5|8858.2|8846.2|8858.2|8846.2|8853.5|8841.5|0
1654021200000|2022-05-31 18:20:00|8858.3|8846.3|8851.1|8839.1|8858.4|8846.4|8846.3|8834.3|0
1654021500000|2022-05-31 18:25:00|8851|8839|8848.8|8836.8|8851.1|8839.1|8843.9|8831.9|0
1654021800000|2022-05-31 18:30:00|8848.7|8836.7|8846.4|8834.4|8853.5|8841.5|8846.3|8834.3|0
1654022100000|2022-05-31 18:35:00|8847.5|8835.5|8851|8839|8853.4|8841.4|8846.3|8834.3|0
1654022400000|2022-05-31 18:40:00|8848.7|8836.7|8836.6|8824.6|8851|8839|8836.5|8824.5|0
1654022700000|2022-05-31 18:45:00|8836.5|8824.5|8827.4|8815.4|8836.6|8824.6|8820.1|8808.1|0
1654023000000|2022-05-31 18:50:00|8826.3|8814.3|8817.9|8805.9|8829.8|8817.8|8817.8|8805.8|0
1654023300000|2022-05-31 18:55:00|8819|8807|8823.7|8811.7|8827.3|8815.3|8813|8801|0
1654023600000|2022-05-31 19:00:00|8824.8|8812.8|8821.9|8809.9|8824.8|8812.8|8812.5|8800.5|0
1654023900000|2022-05-31 19:05:00|8822|8810|8831.5|8819.5|8833.8|8821.8|8817.1|8805.1|0
1654024200000|2022-05-31 19:10:00|8831.4|8819.4|8833.7|8821.7|8833.7|8821.7|8824.3|8812.3|0
1654024500000|2022-05-31 19:15:00|8833.8|8821.8|8833.8|8821.8|8845.7|8833.7|8832.6|8820.6|0
1654024800000|2022-05-31 19:20:00|8836.1|8824.1|8845.5|8833.5|8850.2|8838.2|8833.7|8821.7|0
1654025100000|2022-05-31 19:25:00|8843.2|8831.2|8843.3|8831.3|8847.9|8835.9|8840.8|8828.8|0
1654025400000|2022-05-31 19:30:00|8843.4|8831.4|8852.8|8840.8|8855.2|8843.2|8843.4|8831.4|0
1654025700000|2022-05-31 19:35:00|8852.9|8840.9|8850.4|8838.4|8855.2|8843.2|8845.7|8833.7|0
1654026000000|2022-05-31 19:40:00|8850.5|8838.5|8843.1|8831.1|8855.1|8843.1|8843|8831|0
1654026300000|2022-05-31 19:45:00|8843|8831|8837.6|8825.6|8844.5|8832.5|8833.8|8821.8|0
1654026600000|2022-05-31 19:50:00|8836.5|8824.5|8834.1|8822.1|8853.2|8841.2|8831.8|8819.8|0
1654026900000|2022-05-31 19:55:00|8834|8822|8821.2|8809.2|8834|8822|8819.9|8807.9|0
1654027200000|2022-05-31 20:00:00|8822.3|8810.3|8818.6|8806.6|8833.2|8821.2|8818.1|8806.1|0
1654027500000|2022-05-31 20:05:00|8818.5|8806.5|8818.7|8806.7|8820.3|8808.3|8812.9|8800.9|0
1654027800000|2022-05-31 20:10:00|8818.9|8806.9|8822.6|8810.6|8833.4|8821.4|8818.7|8806.7|0
1654028100000|2022-05-31 20:15:00|8822.7|8810.7|8825.1|8813.1|8826|8814|8819.6|8807.6|0
1654028400000|2022-05-31 20:20:00|8825.5|8813.5|8826.7|8814.7|8827.6|8815.6|8823.9|8811.9|0
1654028700000|2022-05-31 20:25:00|8826.8|8814.8|8828.8|8816.8|8828.8|8816.8|8819.9|8807.9|0
1654029000000|2022-05-31 20:30:00|8828.9|8816.9|8825.6|8813.6|8829.1|8817.1|8823.9|8811.9|0
1654029300000|2022-05-31 20:35:00|8825.8|8813.8|8827.7|8815.7|8827.7|8815.7|8824.6|8812.6|0
1654029600000|2022-05-31 20:40:00|8827.2|8815.2|8828.1|8816.1|8829.8|8817.8|8826.7|8814.7|0
1654029900000|2022-05-31 20:45:00|8828.2|8816.2|8830.7|8818.7|8830.7|8818.7|8826|8814|0
1654030200000|2022-05-31 20:50:00|8830.3|8818.3|8830.7|8818.7|8832.8|8820.8|8829.8|8817.8|0
1654030500000|2022-05-31 20:55:00|8830.5|8818.5|8829.4|8817.4|8831.2|8819.2|8827.7|8815.7|0
1654030800000|2022-05-31 21:00:00|8829.1|8817.1|8829.1|8817.1|8829.4|8817.4|8828.4|8816.4|0
1654031100000|2022-05-31 21:05:00|8829.2|8817.2|8828.2|8816.2|8829.4|8817.4|8828.2|8816.2|0
1654031400000|2022-05-31 21:10:00|8828.4|8816.4|8830.3|8818.3|8830.6|8818.6|8828.4|8816.4|0
1654031700000|2022-05-31 21:15:00|8830.6|8818.6|8830.5|8818.5|8831.3|8819.3|8829.8|8817.8|0
1654032000000|2022-05-31 21:20:00|8830.3|8818.3|8830.1|8818.1|8830.3|8818.3|8830.1|8818.1|0
1654032300000|2022-05-31 21:25:00|8830.3|8818.3|8831.3|8819.3|8831.3|8819.3|8830.1|8818.1|0
1654032600000|2022-05-31 21:30:00|8831.7|8819.7|8832.4|8820.4|8832.4|8820.4|8831.7|8819.7|0
1654032900000|2022-05-31 21:35:00|8832.7|8820.7|8833.1|8821.1|8833.1|8821.1|8832.4|8820.4|0
1654033200000|2022-05-31 21:40:00|8832.9|8820.9|8831.7|8819.7|8833.1|8821.1|8831.7|8819.7|0
1654033500000|2022-05-31 21:45:00|8832|8820|8837.9|8825.9|8837.9|8825.9|8831.7|8819.7|0
1654033800000|2022-05-31 21:50:00|8837.7|8825.7|8837.9|8825.9|8837.9|8825.9|8837.4|8825.4|0
1654034100000|2022-05-31 21:55:00|8837.7|8825.7|8838.6|8826.6|8839.1|8827.1|8837.7|8825.7|0
1654034400000|2022-05-31 22:00:00|8838.9|8826.9|8843.8|8831.8|8845.6|8833.6|8838.9|8826.9|0
1654034700000|2022-05-31 22:05:00|8844.2|8832.2|8845.2|8833.2|8846.1|8834.1|8843.5|8831.5|0
1654035000000|2022-05-31 22:10:00|8844.7|8832.7|8841.9|8829.9|8844.7|8832.7|8841|8829|0
1654035300000|2022-05-31 22:15:00|8842.1|8830.1|8840|8828|8845.2|8833.2|8840|8828|0
1654035600000|2022-05-31 22:20:00|8840.5|8828.5|8841|8829|8841.2|8829.2|8839.6|8827.6|0
1654035900000|2022-05-31 22:25:00|8841.2|8829.2|8842.6|8830.6|8842.6|8830.6|8837.4|8825.4|0
1654036200000|2022-05-31 22:30:00|8842.8|8830.8|8844.2|8832.2|8845.6|8833.6|8842.8|8830.8|0
1654036500000|2022-05-31 22:35:00|8844.3|8832.3|8849.9|8837.9|8849.9|8837.9|8843.8|8831.8|0
1654036800000|2022-05-31 22:40:00|8850.1|8838.1|8846.4|8834.4|8850.8|8838.8|8846.1|8834.1|0
1654037100000|2022-05-31 22:45:00|8846.8|8834.8|8852.5|8840.5|8853.4|8841.4|8846.4|8834.4|0
1654037400000|2022-05-31 22:50:00|8852.9|8840.9|8850.4|8838.4|8853.4|8841.4|8849.4|8837.4|0
1654037700000|2022-05-31 22:55:00|8850.8|8838.8|8854.1|8842.1|8855.5|8843.5|8850.8|8838.8|0
1654038000000|2022-05-31 23:00:00|8854.6|8842.6|8853.4|8841.4|8856|8844|8851.5|8839.5|0
1654038300000|2022-05-31 23:05:00|8853.2|8841.2|8850.4|8838.4|8854.1|8842.1|8849|8837|0
1654038600000|2022-05-31 23:10:00|8850.3|8838.3|8851.3|8839.3|8852.5|8840.5|8849|8837|0
1654038900000|2022-05-31 23:15:00|8851.5|8839.5|8850.4|8838.4|8852.2|8840.2|8849|8837|0
1654039200000|2022-05-31 23:20:00|8850.1|8838.1|8852|8840|8852|8840|8848.7|8836.7|0
1654039500000|2022-05-31 23:25:00|8851.5|8839.5|8854.6|8842.6|8855.1|8843.1|8851.5|8839.5|0
1654039800000|2022-05-31 23:30:00|8854.8|8842.8|8855|8843|8856.5|8844.5|8854|8842|0
1654040100000|2022-05-31 23:35:00|8854.9|8842.9|8849.8|8837.8|8854.9|8842.9|8849.8|8837.8|0
1654040400000|2022-05-31 23:40:00|8850|8838|8857.5|8845.5|8857.5|8845.5|8850|8838|0
1654040700000|2022-05-31 23:45:00|8858|8846|8861|8849|8862.2|8850.2|8857.5|8845.5|0
1654041000000|2022-05-31 23:50:00|8861.1|8849.1|8862.7|8850.7|8863.6|8851.6|8861|8849|0
1654041300000|2022-05-31 23:55:00|8862.9|8850.9|8863.2|8851.2|8864.6|8852.6|8860.6|8848.6|0
1654041600000|2022-06-01 00:00:00|8863.6|8851.6|8869.6|8857.6|8869.6|8857.6|8863.2|8851.2|0
1654041900000|2022-06-01 00:05:00|8870.1|8858.1|8871|8859|8872.7|8860.7|8869.6|8857.6|0
1654042200000|2022-06-01 00:10:00|8871.3|8859.3|8871.5|8859.5|8871.7|8859.7|8868.9|8856.9|0
1654042500000|2022-06-01 00:15:00|8871.6|8859.6|8874.1|8862.1|8887.9|8875.9|8871.6|8859.6|0
1654042800000|2022-06-01 00:20:00|8873.2|8861.2|8878.7|8866.7|8881.1|8869.1|8871.8|8859.8|0
1654043100000|2022-06-01 00:25:00|8879.6|8867.6|8878.7|8866.7|8883.4|8871.4|8878.7|8866.7|0
1654043400000|2022-06-01 00:30:00|8876.5|8864.5|8881.1|8869.1|8883.3|8871.3|8876.5|8864.5|0
1654043700000|2022-06-01 00:35:00|8881|8869|8872|8860|8881|8869|8870.8|8858.8|0
1654044000000|2022-06-01 00:40:00|8874.2|8862.2|8876.5|8864.5|8876.6|8864.6|8872|8860|0
1654044300000|2022-06-01 00:45:00|8876.6|8864.6|8878.8|8866.8|8878.8|8866.8|8874.2|8862.2|0
1654044600000|2022-06-01 00:50:00|8881.1|8869.1|8878.8|8866.8|8881.1|8869.1|8878.8|8866.8|0
1654044900000|2022-06-01 00:55:00|8876.5|8864.5|8874.2|8862.2|8876.5|8864.5|8871.9|8859.9|0
1654045200000|2022-06-01 01:00:00|8873.7|8861.7|8876.5|8864.5|8876.5|8864.5|8869.5|8857.5|0
1654045500000|2022-06-01 01:05:00|8876.4|8864.4|8876.5|8864.5|8877.6|8865.6|8874.1|8862.1|0
1654045800000|2022-06-01 01:10:00|8877.3|8865.3|8885.7|8873.7|8885.8|8873.8|8877.3|8865.3|0
1654046100000|2022-06-01 01:15:00|8888.1|8876.1|8885.9|8873.9|8888.2|8876.2|8885.8|8873.8|0
1654046400000|2022-06-01 01:20:00|8887|8875|8881.3|8869.3|8887.1|8875.1|8881.3|8869.3|0
1654046700000|2022-06-01 01:25:00|8881.4|8869.4|8879.3|8867.3|8881.6|8869.6|8877|8865|0
1654047000000|2022-06-01 01:30:00|8878.2|8866.2|8874.4|8862.4|8879.1|8867.1|8874.4|8862.4|0
1654047300000|2022-06-01 01:35:00|8873.6|8861.6|8879.1|8867.1|8879.1|8867.1|8869.8|8857.8|0
1654047600000|2022-06-01 01:40:00|8878.7|8866.7|8876.8|8864.8|8879.1|8867.1|8874.4|8862.4|0
1654047900000|2022-06-01 01:45:00|8876.7|8864.7|8876.8|8864.8|8879.1|8867.1|8874.4|8862.4|0
1654048200000|2022-06-01 01:50:00|8877.2|8865.2|8879.2|8867.2|8879.2|8867.2|8876.8|8864.8|0
1654048500000|2022-06-01 01:55:00|8880.1|8868.1|8879.2|8867.2|8881.5|8869.5|8879.1|8867.1|0
1654048800000|2022-06-01 02:00:00|8877|8865|8875.9|8863.9|8877|8865|8873.6|8861.6|0
1654049100000|2022-06-01 02:05:00|8874.8|8862.8|8870.2|8858.2|8877|8865|8870.1|8858.1|0
1654049400000|2022-06-01 02:10:00|8871.3|8859.3|8872.5|8860.5|8872.5|8860.5|8870.2|8858.2|0
1654049700000|2022-06-01 02:15:00|8873.6|8861.6|8877|8865|8877.1|8865.1|8872.5|8860.5|0
1654050000000|2022-06-01 02:20:00|8878.2|8866.2|8879.2|8867.2|8881.6|8869.6|8878.2|8866.2|0
1654050300000|2022-06-01 02:25:00|8879.3|8867.3|8876.9|8864.9|8879.3|8867.3|8876.9|8864.9|0
1654050600000|2022-06-01 02:30:00|8877|8865|8876.9|8864.9|8879.2|8867.2|8876.9|8864.9|0
1654050900000|2022-06-01 02:35:00|8877|8865|8879.2|8867.2|8879.2|8867.2|8876.9|8864.9|0
1654051200000|2022-06-01 02:40:00|8876.9|8864.9|8879.2|8867.2|8879.2|8867.2|8876.9|8864.9|0
1654051500000|2022-06-01 02:45:00|8881.4|8869.4|8876.9|8864.9|8881.4|8869.4|8876.8|8864.8|0
1654051800000|2022-06-01 02:50:00|8876.8|8864.8|8867.6|8855.6|8876.9|8864.9|8867.6|8855.6|0
1654052100000|2022-06-01 02:55:00|8867.7|8855.7|8868.7|8856.7|8869.9|8857.9|8867.5|8855.5|0
1654052400000|2022-06-01 03:00:00|8867.6|8855.6|8865.2|8853.2|8867.6|8855.6|8865.1|8853.1|0
1654052700000|2022-06-01 03:05:00|8865.1|8853.1|8865.1|8853.1|8867.5|8855.5|8865.1|8853.1|0
1654053000000|2022-06-01 03:10:00|8865.2|8853.2|8865.1|8853.1|8867.5|8855.5|8865.1|8853.1|0
1654053300000|2022-06-01 03:15:00|8867.4|8855.4|8869.7|8857.7|8872|8860|8867.4|8855.4|0
1654053600000|2022-06-01 03:20:00|8870.8|8858.8|8874.2|8862.2|8874.3|8862.3|8869.6|8857.6|0
1654053900000|2022-06-01 03:25:00|8874.3|8862.3|8874.2|8862.2|8875.4|8863.4|8872|8860|0
1654054200000|2022-06-01 03:30:00|8873.1|8861.1|8872|8860|8874.3|8862.3|8871.9|8859.9|0
1654054500000|2022-06-01 03:35:00|8871.9|8859.9|8869.7|8857.7|8872|8860|8869.6|8857.6|0
1654054800000|2022-06-01 03:40:00|8870.8|8858.8|8869.7|8857.7|8872|8860|8869.6|8857.6|0
1654055100000|2022-06-01 03:45:00|8870.8|8858.8|8874.4|8862.4|8874.4|8862.4|8870.8|8858.8|0
1654055400000|2022-06-01 03:50:00|8873.2|8861.2|8872.1|8860.1|8874.4|8862.4|8872|8860|0
1654055700000|2022-06-01 03:55:00|8872|8860|8872.1|8860.1|8872.1|8860.1|8872|8860|0
1654056000000|2022-06-01 04:00:00|8874.4|8862.4|8872.1|8860.1|8874.4|8862.4|8872.1|8860.1|0
1654056300000|2022-06-01 04:05:00|8872.2|8860.2|8858.2|8846.2|8872.2|8860.2|8858.1|8846.1|0
1654056600000|2022-06-01 04:10:00|8858.1|8846.1|8859.3|8847.3|8860.4|8848.4|8855.8|8843.8|0
1654056900000|2022-06-01 04:15:00|8858.9|8846.9|8860.4|8848.4|8860.4|8848.4|8858.1|8846.1|0
1654057200000|2022-06-01 04:20:00|8860|8848|8862.8|8850.8|8862.8|8850.8|8859.3|8847.3|0
1654057500000|2022-06-01 04:25:00|8862.3|8850.3|8865.1|8853.1|8865.1|8853.1|8860.4|8848.4|0
1654057800000|2022-06-01 04:30:00|8864|8852|8862.8|8850.8|8865.1|8853.1|8862.8|8850.8|0
1654058100000|2022-06-01 04:35:00|8862.7|8850.7|8865.2|8853.2|8865.2|8853.2|8862.7|8850.7|0
1654058400000|2022-06-01 04:40:00|8865.1|8853.1|8865.1|8853.1|8865.2|8853.2|8865.1|8853.1|0
1654058700000|2022-06-01 04:45:00|8865.2|8853.2|8865.1|8853.1|8867.4|8855.4|8865.1|8853.1|0
1654059000000|2022-06-01 04:50:00|8865|8853|8867.4|8855.4|8867.4|8855.4|8865|8853|0
1654059300000|2022-06-01 04:55:00|8868.5|8856.5|8873.2|8861.2|8874.4|8862.4|8868.5|8856.5|0
1654059600000|2022-06-01 05:00:00|8873.7|8861.7|8874.4|8862.4|8874.4|8862.4|8872.1|8860.1|0
1654059900000|2022-06-01 05:05:00|8875.3|8863.3|8876.7|8864.7|8880.2|8868.2|8874.4|8862.4|0
1654060200000|2022-06-01 05:10:00|8876.3|8864.3|8872.1|8860.1|8876.7|8864.7|8872.1|8860.1|0
1654060500000|2022-06-01 05:15:00|8872.7|8860.7|8869.2|8857.2|8875|8863|8868|8856|0
1654060800000|2022-06-01 05:20:00|8869.6|8857.6|8867.9|8855.9|8870.3|8858.3|8867.9|8855.9|0
1654061100000|2022-06-01 05:25:00|8868.3|8856.3|8865.6|8853.6|8870.2|8858.2|8865.6|8853.6|0
1654061400000|2022-06-01 05:30:00|8865.5|8853.5|8846.7|8834.7|8865.5|8853.5|8846.7|8834.7|0
1654061700000|2022-06-01 05:35:00|8846.8|8834.8|8849.1|8837.1|8851.5|8839.5|8846.8|8834.8|0
1654062000000|2022-06-01 05:40:00|8849.2|8837.2|8850.3|8838.3|8852.6|8840.6|8849.1|8837.1|0
1654062300000|2022-06-01 05:45:00|8850.7|8838.7|8842.1|8830.1|8851.5|8839.5|8842.1|8830.1|0
1654062600000|2022-06-01 05:50:00|8842.6|8830.6|8844.4|8832.4|8849.1|8837.1|8842.1|8830.1|0
1654062900000|2022-06-01 05:55:00|8844.5|8832.5|8849.1|8837.1|8849.1|8837.1|8842.1|8830.1|0
1654063200000|2022-06-01 06:00:00|8846.7|8834.7|8852.9|8847.9|8857.4|8852.4|8839.8|8827.8|19
1654063500000|2022-06-01 06:05:00|8853.4|8848.4|8861.9|8856.9|8861.9|8856.9|8852.4|8847.4|17
1654063800000|2022-06-01 06:10:00|8862.4|8857.4|8858.4|8853.4|8864.9|8859.9|8858.4|8853.4|13
1654064100000|2022-06-01 06:15:00|8857.9|8852.9|8852.9|8847.9|8858.9|8853.9|8850.4|8845.4|5
1654064400000|2022-06-01 06:20:00|8853.4|8848.4|8858.9|8853.9|8860.9|8855.9|8852.9|8847.9|4
1654064700000|2022-06-01 06:25:00|8858.4|8853.4|8855.4|8850.4|8858.4|8853.4|8854.4|8849.4|6
1654065000000|2022-06-01 06:30:00|8854.9|8849.9|8856.9|8851.9|8858.9|8853.9|8854.9|8849.9|11
1654065300000|2022-06-01 06:35:00|8854.9|8849.9|8854.9|8849.9|8857.4|8852.4|8849.9|8844.9|18
1654065600000|2022-06-01 06:40:00|8855.4|8850.4|8858.9|8853.9|8859.9|8854.9|8855.4|8850.4|10
1654065900000|2022-06-01 06:45:00|8858.4|8853.4|8863.9|8858.9|8863.9|8858.9|8856.4|8851.4|9
1654066200000|2022-06-01 06:50:00|8864.4|8859.4|8861.9|8856.9|8864.9|8859.9|8858.9|8853.9|7
1654066500000|2022-06-01 06:55:00|8861.4|8856.4|8869.9|8864.9|8869.9|8864.9|8860.9|8855.9|18
1654066800000|2022-06-01 07:00:00|8875.9|8870.9|8903.4|8898.4|8910.4|8905.4|8871.9|8866.9|997
1654067100000|2022-06-01 07:05:00|8902.9|8897.9|8902.9|8897.9|8906.4|8901.4|8894.9|8889.9|289
1654067400000|2022-06-01 07:10:00|8902.4|8897.4|8893.9|8888.9|8910.9|8905.9|8893.4|8888.4|208
1654067700000|2022-06-01 07:15:00|8894.4|8889.4|8887.9|8882.9|8896.4|8891.4|8886.9|8881.9|187
1654068000000|2022-06-01 07:20:00|8888.4|8883.4|8890.9|8885.9|8896.9|8891.9|8883.4|8878.4|172
1654068300000|2022-06-01 07:25:00|8890.4|8885.4|8885.4|8880.4|8891.9|8886.9|8883.9|8878.9|80
1654068600000|2022-06-01 07:30:00|8884.9|8879.9|8885.9|8880.9|8886.9|8881.9|8875.4|8870.4|119
1654068900000|2022-06-01 07:35:00|8885.4|8880.4|8875.4|8870.4|8886.4|8881.4|8875.4|8870.4|98
1654069200000|2022-06-01 07:40:00|8877.6|8872.6|8869.1|8864.1|8878.1|8873.1|8856.1|8851.1|204
1654069500000|2022-06-01 07:45:00|8869.6|8864.6|8869.6|8864.6|8870.1|8865.1|8862.6|8857.6|109
1654069800000|2022-06-01 07:50:00|8870.1|8865.1|8851.6|8846.6|8873.1|8868.1|8849.6|8844.6|238
1654070100000|2022-06-01 07:55:00|8852.1|8847.1|8861.6|8856.6|8863.1|8858.1|8851.6|8846.6|56
1654070400000|2022-06-01 08:00:00|8862.1|8857.1|8858.6|8853.6|8867.6|8862.6|8858.1|8853.1|79
1654070700000|2022-06-01 08:05:00|8858.1|8853.1|8845.1|8840.1|8862.1|8857.1|8830.6|8825.6|176
1654071000000|2022-06-01 08:10:00|8845.6|8840.6|8840.1|8835.1|8850.1|8845.1|8839.6|8834.6|102
1654071300000|2022-06-01 08:15:00|8840.6|8835.6|8837.1|8832.1|8845.1|8840.1|8835.1|8830.1|69
1654071600000|2022-06-01 08:20:00|8837.6|8832.6|8841.1|8836.1|8842.1|8837.1|8833.6|8828.6|67
1654071900000|2022-06-01 08:25:00|8840.6|8835.6|8847.1|8842.1|8849.1|8844.1|8840.1|8835.1|56
1654072200000|2022-06-01 08:30:00|8846.6|8841.6|8847.1|8842.1|8851.1|8846.1|8844.6|8839.6|78
1654072500000|2022-06-01 08:35:00|8847.6|8842.6|8845.1|8840.1|8850.1|8845.1|8837.1|8832.1|66
1654072800000|2022-06-01 08:40:00|8845.6|8840.6|8842.1|8837.1|8846.1|8841.1|8839.6|8834.6|195
1654073100000|2022-06-01 08:45:00|8842.6|8837.6|8847.1|8842.1|8849.6|8844.6|8842.1|8837.1|78
1654073400000|2022-06-01 08:50:00|8846.6|8841.6|8843.1|8838.1|8848.1|8843.1|8842.6|8837.6|61
1654073700000|2022-06-01 08:55:00|8843.6|8838.6|8836.6|8831.6|8845.6|8840.6|8836.1|8831.1|46
1654074000000|2022-06-01 09:00:00|8836.1|8831.1|8840.1|8835.1|8842.1|8837.1|8836.1|8831.1|34
1654074300000|2022-06-01 09:05:00|8840.6|8835.6|8843.1|8838.1|8846.1|8841.1|8840.1|8835.1|81
1654074600000|2022-06-01 09:10:00|8843.6|8838.6|8838.1|8833.1|8843.6|8838.6|8836.6|8831.6|45
1654074900000|2022-06-01 09:15:00|8837.6|8832.6|8841.1|8836.1|8841.1|8836.1|8835.6|8830.6|51
1654075200000|2022-06-01 09:20:00|8840.6|8835.6|8841.6|8836.6|8842.6|8837.6|8837.1|8832.1|35
1654075500000|2022-06-01 09:25:00|8840.6|8835.6|8846.6|8841.6|8846.6|8841.6|8840.1|8835.1|48
1654075800000|2022-06-01 09:30:00|8847.1|8842.1|8852.6|8847.6|8853.1|8848.1|8847.1|8842.1|34
1654076100000|2022-06-01 09:35:00|8853.1|8848.1|8850.1|8845.1|8854.6|8849.6|8848.6|8843.6|28
1654076400000|2022-06-01 09:40:00|8850.6|8845.6|8847.1|8842.1|8851.6|8846.6|8844.6|8839.6|36
1654076700000|2022-06-01 09:45:00|8846.6|8841.6|8842.6|8837.6|8846.6|8841.6|8840.6|8835.6|29
1654077000000|2022-06-01 09:50:00|8842.1|8837.1|8841.6|8836.6|8842.1|8837.1|8838.6|8833.6|37
1654077300000|2022-06-01 09:55:00|8842.1|8837.1|8835.6|8830.6|8842.6|8837.6|8835.6|8830.6|32
1654077600000|2022-06-01 10:00:00|8836.1|8831.1|8832.1|8827.1|8836.6|8831.6|8831.6|8826.6|60
1654077900000|2022-06-01 10:05:00|8832.6|8827.6|8832.1|8827.1|8832.6|8827.6|8829.6|8824.6|57
1654078200000|2022-06-01 10:10:00|8831.6|8826.6|8826.6|8821.6|8832.6|8827.6|8825.1|8820.1|68
1654078500000|2022-06-01 10:15:00|8826.1|8821.1|8824.6|8819.6|8829.6|8824.6|8823.6|8818.6|52
1654078800000|2022-06-01 10:20:00|8824.1|8819.1|8824.6|8819.6|8827.1|8822.1|8821.6|8816.6|52
1654079100000|2022-06-01 10:25:00|8825.1|8820.1|8820.1|8815.1|8825.1|8820.1|8818.1|8813.1|50
1654079400000|2022-06-01 10:30:00|8820.6|8815.6|8817.1|8812.1|8822.6|8817.6|8816.6|8811.6|51
1654079700000|2022-06-01 10:35:00|8817.6|8812.6|8812.1|8807.1|8818.6|8813.6|8811.6|8806.6|70
1654080000000|2022-06-01 10:40:00|8812.6|8807.6|8816.1|8811.1|8818.1|8813.1|8811.6|8806.6|34
1654080300000|2022-06-01 10:45:00|8815.6|8810.6|8815.6|8810.6|8816.1|8811.1|8813.6|8808.6|41
1654080600000|2022-06-01 10:50:00|8815.1|8810.1|8809.1|8804.1|8815.6|8810.6|8808.6|8803.6|50
1654080900000|2022-06-01 10:55:00|8809.6|8804.6|8810.1|8805.1|8814.1|8809.1|8806.6|8801.6|43
1654081200000|2022-06-01 11:00:00|8810.6|8805.6|8814.1|8809.1|8815.1|8810.1|8808.1|8803.1|31
1654081500000|2022-06-01 11:05:00|8813.6|8808.6|8817.1|8812.1|8818.6|8813.6|8813.1|8808.1|47
1654081800000|2022-06-01 11:10:00|8816.6|8811.6|8815.6|8810.6|8818.1|8813.1|8812.1|8807.1|27
1654082100000|2022-06-01 11:15:00|8815.1|8810.1|8813.1|8808.1|8817.1|8812.1|8813.1|8808.1|36
1654082400000|2022-06-01 11:20:00|8813.6|8808.6|8814.6|8809.6|8815.6|8810.6|8811.6|8806.6|27
1654082700000|2022-06-01 11:25:00|8814.1|8809.1|8814.1|8809.1|8816.6|8811.6|8812.6|8807.6|40
1654083000000|2022-06-01 11:30:00|8813.6|8808.6|8818.6|8813.6|8818.6|8813.6|8812.1|8807.1|32
1654083300000|2022-06-01 11:35:00|8819.1|8814.1|8819.6|8814.6|8822.6|8817.6|8818.1|8813.1|75
1654083600000|2022-06-01 11:40:00|8818|8813|8814|8809|8820|8815|8814|8809|56
1654083900000|2022-06-01 11:45:00|8815|8810|8816|8811|8817|8812|8813|8808|75
1654084200000|2022-06-01 11:50:00|8815.5|8810.5|8815|8810|8818|8813|8814|8809|75
1654084500000|2022-06-01 11:55:00|8816|8811|8821.5|8816.5|8821.5|8816.5|8816|8811|75
1654084800000|2022-06-01 12:00:00|8822|8817|8826.5|8821.5|8828|8823|8821|8816|40
1654085100000|2022-06-01 12:05:00|8825.5|8820.5|8823|8818|8827.5|8822.5|8821.5|8816.5|47
1654085400000|2022-06-01 12:10:00|8823.5|8818.5|8832.5|8827.5|8833|8828|8823.5|8818.5|163
1654085700000|2022-06-01 12:15:00|8833|8828|8833.5|8828.5|8833.5|8828.5|8830|8825|84
1654086000000|2022-06-01 12:20:00|8834|8829|8837|8832|8839.5|8834.5|8832.5|8827.5|73
1654086300000|2022-06-01 12:25:00|8837.5|8832.5|8838.5|8833.5|8841.5|8836.5|8835|8830|38
1654086600000|2022-06-01 12:30:00|8839|8834|8839.5|8834.5|8841|8836|8836|8831|49
1654086900000|2022-06-01 12:35:00|8840|8835|8842|8837|8842|8837|8838|8833|40
1654087200000|2022-06-01 12:40:00|8842.5|8837.5|8844|8839|8845|8840|8839|8834|47
1654087500000|2022-06-01 12:45:00|8845|8840|8835|8830|8845|8840|8833.5|8828.5|33
1654087800000|2022-06-01 12:50:00|8834|8829|8831|8826|8835|8830|8829|8824|44
1654088100000|2022-06-01 12:55:00|8830.5|8825.5|8826.5|8821.5|8831|8826|8826|8821|57
1654088400000|2022-06-01 13:00:00|8827|8822|8823.5|8818.5|8829|8824|8823|8818|27
1654088700000|2022-06-01 13:05:00|8823|8818|8827.5|8822.5|8828|8823|8822|8817|75
1654089000000|2022-06-01 13:10:00|8828|8823|8821|8816|8828.5|8823.5|8820|8815|48
1654089300000|2022-06-01 13:15:00|8820.5|8815.5|8813.5|8808.5|8821|8816|8812|8807|87
1654089600000|2022-06-01 13:20:00|8813|8808|8810|8805|8813|8808|8807.5|8802.5|49
1654089900000|2022-06-01 13:25:00|8810.5|8805.5|8815|8810|8816|8811|8810|8805|120
1654090200000|2022-06-01 13:30:00|8815.5|8810.5|8818|8813|8821.5|8816.5|8813.5|8808.5|153
1654090500000|2022-06-01 13:35:00|8817.5|8812.5|8805.5|8800.5|8823|8818|8804|8799|119
1654090800000|2022-06-01 13:40:00|8805|8800|8811.5|8806.5|8811.5|8806.5|8804|8799|62
1654091100000|2022-06-01 13:45:00|8812|8807|8810|8805|8815.5|8810.5|8808.5|8803.5|70
1654091400000|2022-06-01 13:50:00|8810.5|8805.5|8814|8809|8814.5|8809.5|8809|8804|66
1654091700000|2022-06-01 13:55:00|8814.5|8809.5|8813.5|8808.5|8817.5|8812.5|8810|8805|70
1654092000000|2022-06-01 14:00:00|8814|8809|8805.5|8800.5|8817.5|8812.5|8800.5|8795.5|219
1654092300000|2022-06-01 14:05:00|8806|8801|8796.5|8791.5|8806.5|8801.5|8795|8790|118
1654092600000|2022-06-01 14:10:00|8797.8|8792.8|8793.8|8788.8|8805.8|8800.8|8792.3|8787.3|88
1654092900000|2022-06-01 14:15:00|8793.3|8788.3|8787.3|8782.3|8794.3|8789.3|8786.3|8781.3|118
1654093200000|2022-06-01 14:20:00|8788.3|8783.3|8781.3|8776.3|8791.8|8786.8|8781.3|8776.3|82
1654093500000|2022-06-01 14:25:00|8781.8|8776.8|8782.3|8777.3|8784.8|8779.8|8775.8|8770.8|125
1654093800000|2022-06-01 14:30:00|8783.3|8778.3|8770.8|8765.8|8787.8|8782.8|8768.3|8763.3|116
1654094100000|2022-06-01 14:35:00|8769.8|8764.8|8766.8|8761.8|8771.3|8766.3|8762.3|8757.3|208
1654094400000|2022-06-01 14:40:00|8766.3|8761.3|8774.3|8769.3|8775.3|8770.3|8764.8|8759.8|223
1654094700000|2022-06-01 14:45:00|8773.3|8768.3|8763.8|8758.8|8776.8|8771.8|8763.3|8758.3|193
1654095000000|2022-06-01 14:50:00|8764.3|8759.3|8765.3|8760.3|8767.8|8762.8|8761.3|8756.3|223
1654095300000|2022-06-01 14:55:00|8764.8|8759.8|8767.8|8762.8|8768.3|8763.3|8764.3|8759.3|339
1654095600000|2022-06-01 15:00:00|8767.3|8762.3|8762.3|8757.3|8767.3|8762.3|8757.3|8752.3|255
1654095900000|2022-06-01 15:05:00|8761.8|8756.8|8758.8|8753.8|8764.3|8759.3|8758.3|8753.3|174
1654096200000|2022-06-01 15:10:00|8758.3|8753.3|8764.8|8759.8|8766.3|8761.3|8757.8|8752.8|176
1654096500000|2022-06-01 15:15:00|8764.3|8759.3|8755.3|8750.3|8764.8|8759.8|8755.3|8750.3|211
1654096800000|2022-06-01 15:20:00|8754.8|8749.8|8744.8|8739.8|8756.3|8751.3|8743.3|8738.3|251
1654097100000|2022-06-01 15:25:00|8744.3|8739.3|8738.3|8733.3|8745.3|8740.3|8738.3|8733.3|519
1654097400000|2022-06-01 15:30:00|8738.8|8732.8|8752.8|8745.8|8754.8|8748.8|8737.8|8731.8|820
1654097700000|2022-06-01 15:35:00|8750.8|8743.8|8754.8|8748.8|8755.8|8748.8|8741.8|8735.8|240
1654098000000|2022-06-01 15:40:00|8753.8|8746.8|8744.8|8737.8|8753.8|8747.8|8743.8|8736.8|74
1654098300000|2022-06-01 15:45:00|8745.8|8738.8|8743.8|8737.8|8751.8|8745.8|8743.8|8736.8|96
1654098600000|2022-06-01 15:50:00|8742.8|8736.8|8747.8|8740.8|8748.8|8741.8|8740.8|8734.8|47
1654098900000|2022-06-01 15:55:00|8748.8|8741.8|8749.8|8742.8|8751.8|8744.8|8746.8|8740.8|78
1654099200000|2022-06-01 16:00:00|8750.8|8743.8|8738.8|8731.8|8751.8|8745.8|8734.8|8728.8|802
1654099500000|2022-06-01 16:05:00|8737.8|8732.8|8742.8|8736.8|8745.8|8739.8|8737.8|8731.8|40
1654099800000|2022-06-01 16:10:00|8741.8|8735.8|8742.8|8734.8|8742.8|8735.8|8733.8|8727.8|22
1654100100000|2022-06-01 16:15:00|8741.8|8735.8|8747.8|8741.8|8748.8|8742.8|8740.8|8734.8|8
1654100400000|2022-06-01 16:20:00|8746.8|8740.8|8750.8|8743.8|8752.8|8745.8|8746.8|8740.8|19
1654100700000|2022-06-01 16:25:00|8749.8|8742.8|8744.8|8738.8|8753.8|8746.8|8744.8|8738.8|10
1654101000000|2022-06-01 16:30:00|8745.8|8739.8|8748.8|8742.8|8753.8|8746.8|8744.8|8738.8|10
1654101300000|2022-06-01 16:35:00|8749.8|8741.8|8745.8|8739.8|8751.8|8744.8|8745.8|8739.8|12
1654101600000|2022-06-01 16:40:00|8746.8|8738.8|8744.8|8738.8|8749.8|8742.8|8744.8|8738.8|35
1654101900000|2022-06-01 16:45:00|8745.8|8739.8|8738.8|8732.8|8745.8|8739.8|8736.8|8729.8|34
1654102200000|2022-06-01 16:50:00|8739.8|8731.8|8745.8|8738.8|8745.8|8739.8|8737.8|8730.8|8
1654102500000|2022-06-01 16:55:00|8746.8|8739.8|8751.8|8744.8|8752.8|8745.8|8743.8|8736.8|19
1654102800000|2022-06-01 17:00:00|8750.8|8743.8|8751.8|8744.8|8756.8|8749.8|8750.8|8742.8|8
1654103100000|2022-06-01 17:05:00|8750.8|8743.8|8765.8|8758.8|8765.8|8758.8|8750.8|8743.8|33
1654103400000|2022-06-01 17:10:00|8766.8|8757.8|8759.8|8751.8|8770.8|8762.8|8757.8|8750.8|15
1654103700000|2022-06-01 17:15:00|8760.8|8752.8|8768.8|8760.8|8768.8|8761.8|8758.8|8751.8|63
1654104000000|2022-06-01 17:20:00|8769.8|8761.8|8767.8|8761.8|8773.8|8766.8|8765.8|8758.8|25
1654104300000|2022-06-01 17:25:00|8769.8|8762.8|8770.8|8763.8|8774.8|8767.8|8768.8|8761.8|21
1654104600000|2022-06-01 17:30:00|8771.8|8762.8|8774.8|8766.8|8774.8|8767.8|8765.8|8757.8|9
1654104900000|2022-06-01 17:35:00|8773.8|8765.8|8781.8|8773.8|8782.8|8775.8|8772.8|8764.8|20
1654105200000|2022-06-01 17:40:00|8780.8|8774.8|8779.8|8772.8|8783.8|8775.8|8778.8|8771.8|10
1654105500000|2022-06-01 17:45:00|8780.8|8773.8|8779.8|8770.8|8784.8|8777.8|8776.8|8769.8|33
1654105800000|2022-06-01 17:50:00|8778.8|8771.8|8774.8|8764.8|8781.8|8773.8|8774.8|8764.8|17
1654106100000|2022-06-01 17:55:00|8773.8|8763.8|8781.1|8769.1|8783.8|8777.8|8773.8|8763.8|23
1654106400000|2022-06-01 18:00:00|8781|8769|8785.9|8773.9|8788.3|8776.3|8778.7|8766.7|0
1654106700000|2022-06-01 18:05:00|8783.6|8771.6|8785.9|8773.9|8788.4|8776.4|8778.9|8766.9|0
1654107000000|2022-06-01 18:10:00|8784.8|8772.8|8783.5|8771.5|8786|8774|8778.7|8766.7|0
1654107300000|2022-06-01 18:15:00|8784.6|8772.6|8783.4|8771.4|8788.2|8776.2|8780.9|8768.9|0
1654107600000|2022-06-01 18:20:00|8783.3|8771.3|8799.1|8787.1|8799.2|8787.2|8781|8769|0
1654107900000|2022-06-01 18:25:00|8797.9|8785.9|8803.6|8791.6|8808.5|8796.5|8796.8|8784.8|0
1654108200000|2022-06-01 18:30:00|8803.7|8791.7|8805|8793|8806.1|8794.1|8801.3|8789.3|0
1654108500000|2022-06-01 18:35:00|8802.7|8790.7|8795.7|8783.7|8805.2|8793.2|8795.7|8783.7|0
1654108800000|2022-06-01 18:40:00|8798|8786|8805.1|8793.1|8807.4|8795.4|8795.6|8783.6|0
1654109100000|2022-06-01 18:45:00|8806.3|8794.3|8800.3|8788.3|8807.4|8795.4|8795.6|8783.6|0
1654109400000|2022-06-01 18:50:00|8798|8786|8790.9|8778.9|8800.3|8788.3|8790.8|8778.8|0
1654109700000|2022-06-01 18:55:00|8793.2|8781.2|8790.9|8778.9|8795.6|8783.6|8786.2|8774.2|0
1654110000000|2022-06-01 19:00:00|8790.8|8778.8|8783.9|8771.9|8793.3|8781.3|8781.4|8769.4|0
1654110300000|2022-06-01 19:05:00|8784|8772|8791.1|8779.1|8793.5|8781.5|8783.9|8771.9|0
1654110600000|2022-06-01 19:10:00|8789.9|8777.9|8798.3|8786.3|8800.7|8788.7|8788.7|8776.7|0
1654110900000|2022-06-01 19:15:00|8798.2|8786.2|8798.3|8786.3|8805.4|8793.4|8793.5|8781.5|0
1654111200000|2022-06-01 19:20:00|8798.4|8786.4|8798.3|8786.3|8803.1|8791.1|8795.9|8783.9|0
1654111500000|2022-06-01 19:25:00|8798.2|8786.2|8795.9|8783.9|8798.3|8786.3|8791.2|8779.2|0
1654111800000|2022-06-01 19:30:00|8795.8|8783.8|8788.8|8776.8|8795.8|8783.8|8786.5|8774.5|0
1654112100000|2022-06-01 19:35:00|8786.5|8774.5|8797.2|8785.2|8798.3|8786.3|8784.1|8772.1|0
1654112400000|2022-06-01 19:40:00|8798.4|8786.4|8791.3|8779.3|8800.8|8788.8|8791.3|8779.3|0
1654112700000|2022-06-01 19:45:00|8791.4|8779.4|8793.7|8781.7|8796.1|8784.1|8786.6|8774.6|0
1654113000000|2022-06-01 19:50:00|8793.8|8781.8|8777|8765|8798.4|8786.4|8776.9|8764.9|0
1654113300000|2022-06-01 19:55:00|8776.9|8764.9|8765.2|8753.2|8779.3|8767.3|8762.9|8750.9|0
1654113600000|2022-06-01 20:00:00|8764.3|8752.3|8765.4|8753.4|8770.6|8758.6|8761.5|8749.5|0
1654113900000|2022-06-01 20:05:00|8765|8753|8761.4|8749.4|8765.5|8753.5|8756.2|8744.2|0
1654114200000|2022-06-01 20:10:00|8761.1|8749.1|8764.4|8752.4|8764.4|8752.4|8758.3|8746.3|0
1654114500000|2022-06-01 20:15:00|8764.7|8752.7|8759.7|8747.7|8765.6|8753.6|8759.3|8747.3|0
1654114800000|2022-06-01 20:20:00|8759.3|8747.3|8761.2|8749.2|8761.2|8749.2|8757.6|8745.6|0
1654115100000|2022-06-01 20:25:00|8761.4|8749.4|8762.1|8750.1|8762.8|8750.8|8760.7|8748.7|0
1654115400000|2022-06-01 20:30:00|8761.6|8749.6|8760|8748|8763.8|8751.8|8759.5|8747.5|0
1654115700000|2022-06-01 20:35:00|8759.8|8747.8|8759.5|8747.5|8761.2|8749.2|8759.1|8747.1|0
1654116000000|2022-06-01 20:40:00|8759.6|8747.6|8757.1|8745.1|8760|8748|8756.6|8744.6|0
1654116300000|2022-06-01 20:45:00|8757.5|8745.5|8761.3|8749.3|8762.2|8750.2|8755.7|8743.7|0
1654116600000|2022-06-01 20:50:00|8760.6|8748.6|8757.5|8745.5|8762.7|8750.7|8757.1|8745.1|0
1654116900000|2022-06-01 20:55:00|8757.8|8745.8|8760.3|8748.3|8761|8749|8754.5|8742.5|0
1654117200000|2022-06-01 21:00:00|8760.1|8748.1|8759.4|8747.4|8761.5|8749.5|8759.2|8747.2|0
1654117500000|2022-06-01 21:05:00|8759.6|8747.6|8759.6|8747.6|8759.6|8747.6|8759.4|8747.4|0
1654117800000|2022-06-01 21:10:00|8759.9|8747.9|8759.2|8747.2|8759.9|8747.9|8758.9|8746.9|0
1654118100000|2022-06-01 21:15:00|8759.9|8747.9|8760.8|8748.8|8760.8|8748.8|8759.9|8747.9|0
1654118400000|2022-06-01 21:20:00|8760.6|8748.6|8761|8749|8761|8749|8760.6|8748.6|0
1654118700000|2022-06-01 21:25:00|8760.6|8748.6|8761|8749|8761|8749|8760.3|8748.3|0
1654119000000|2022-06-01 21:30:00|8760.8|8748.8|8760.3|8748.3|8761|8749|8760.1|8748.1|0
1654119300000|2022-06-01 21:35:00|8760.1|8748.1|8760.3|8748.3|8760.3|8748.3|8760.1|8748.1|0
1654119600000|2022-06-01 21:40:00|8760.5|8748.5|8760.3|8748.3|8761|8749|8760.3|8748.3|0
1654119900000|2022-06-01 21:45:00|8759.8|8747.8|8759.1|8747.1|8759.8|8747.8|8759.1|8747.1|0
1654120200000|2022-06-01 21:50:00|8758.6|8746.6|8759.1|8747.1|8759.1|8747.1|8758.4|8746.4|0
1654120500000|2022-06-01 21:55:00|8759.4|8747.4|8760.2|8748.2|8760.3|8748.3|8759.1|8747.1|0
1654120800000|2022-06-01 22:00:00|8759.1|8747.1|8762.2|8750.2|8763.8|8751.8|8759.1|8747.1|0
1654121100000|2022-06-01 22:05:00|8762.4|8750.4|8759.4|8747.4|8763.1|8751.1|8758.6|8746.6|0
1654121400000|2022-06-01 22:10:00|8759.6|8747.6|8758.4|8746.4|8759.6|8747.6|8755.6|8743.6|0
1654121700000|2022-06-01 22:15:00|8758.6|8746.6|8762.2|8750.2|8764.7|8752.7|8758.6|8746.6|0
1654122000000|2022-06-01 22:20:00|8762.4|8750.4|8757.7|8745.7|8763.3|8751.3|8755.1|8743.1|0
1654122300000|2022-06-01 22:25:00|8758.2|8746.2|8755.8|8743.8|8758.6|8746.6|8755.6|8743.6|0
1654122600000|2022-06-01 22:30:00|8755.6|8743.6|8754.9|8742.9|8757.5|8745.5|8751.8|8739.8|0
1654122900000|2022-06-01 22:35:00|8755.1|8743.1|8752.3|8740.3|8755.6|8743.6|8751.4|8739.4|0
1654123200000|2022-06-01 22:40:00|8751.8|8739.8|8753|8741|8756.5|8744.5|8751.4|8739.4|0
1654123500000|2022-06-01 22:45:00|8752.8|8740.8|8749.7|8737.7|8754.9|8742.9|8748.8|8736.8|0
1654123800000|2022-06-01 22:50:00|8750|8738|8752.7|8740.7|8753.4|8741.4|8748.3|8736.3|0
1654124100000|2022-06-01 22:55:00|8752.9|8740.9|8751.5|8739.5|8753.6|8741.6|8751|8739|0
1654124400000|2022-06-01 23:00:00|8752|8740|8753.1|8741.1|8754.5|8742.5|8749.6|8737.6|0
1654124700000|2022-06-01 23:05:00|8752.9|8740.9|8751.5|8739.5|8754|8742|8751|8739|0
1654125000000|2022-06-01 23:10:00|8751.4|8739.4|8753.8|8741.8|8754.5|8742.5|8749.1|8737.1|0
1654125300000|2022-06-01 23:15:00|8754|8742|8753.1|8741.1|8754.8|8742.8|8751.9|8739.9|0
1654125600000|2022-06-01 23:20:00|8753.3|8741.3|8754.5|8742.5|8755.7|8743.7|8752.6|8740.6|0
1654125900000|2022-06-01 23:25:00|8754.8|8742.8|8755.7|8743.7|8756.9|8744.9|8754.5|8742.5|0
1654126200000|2022-06-01 23:30:00|8755.9|8743.9|8753.6|8741.6|8757.1|8745.1|8753.1|8741.1|0
1654126500000|2022-06-01 23:35:00|8753.4|8741.4|8752.1|8740.1|8754.5|8742.5|8751.8|8739.8|0
1654126800000|2022-06-01 23:40:00|8752.6|8740.6|8746.2|8734.2|8752.6|8740.6|8744.8|8732.8|0
1654127100000|2022-06-01 23:45:00|8745.7|8733.7|8747.9|8735.9|8748.2|8736.2|8744.8|8732.8|0
1654127400000|2022-06-01 23:50:00|8747.7|8735.7|8745.2|8733.2|8747.9|8735.9|8744.2|8732.2|0
1654127700000|2022-06-01 23:55:00|8745.4|8733.4|8747|8735|8747.5|8735.5|8744.4|8732.4|0
1654128000000|2022-06-02 00:00:00|8747.5|8735.5|8742.8|8730.8|8750.8|8738.8|8742.3|8730.3|0
1654128300000|2022-06-02 00:05:00|8742.6|8730.6|8747.7|8735.7|8748.4|8736.4|8740.5|8728.5|0
1654128600000|2022-06-02 00:10:00|8748|8736|8754.5|8742.5|8756.1|8744.1|8746.1|8734.1|0
1654128900000|2022-06-02 00:15:00|8755.2|8743.2|8768|8756|8769.1|8757.1|8752.5|8740.5|0
1654129200000|2022-06-02 00:20:00|8769.2|8757.2|8771.6|8759.6|8771.6|8759.6|8764.6|8752.6|0
1654129500000|2022-06-02 00:25:00|8773.8|8761.8|8769.4|8757.4|8778.6|8766.6|8769.3|8757.3|0
1654129800000|2022-06-02 00:30:00|8768.9|8756.9|8764.7|8752.7|8769.4|8757.4|8764.7|8752.7|0
1654130100000|2022-06-02 00:35:00|8765.2|8753.2|8771.7|8759.7|8774|8762|8764.7|8752.7|0
1654130400000|2022-06-02 00:40:00|8772.2|8760.2|8771.7|8759.7|8776.4|8764.4|8769.4|8757.4|0
1654130700000|2022-06-02 00:45:00|8772.1|8760.1|8779.8|8767.8|8779.8|8767.8|8769.4|8757.4|0
1654131000000|2022-06-02 00:50:00|8780.2|8768.2|8771.7|8759.7|8781|8769|8771.7|8759.7|0
1654131300000|2022-06-02 00:55:00|8772.6|8760.6|8774|8762|8775.2|8763.2|8771.7|8759.7|0
1654131600000|2022-06-02 01:00:00|8774.9|8762.9|8769.4|8757.4|8776.3|8764.3|8767.1|8755.1|0
1654131900000|2022-06-02 01:05:00|8768.5|8756.5|8771.7|8759.7|8771.7|8759.7|8764.7|8752.7|0
1654132200000|2022-06-02 01:10:00|8770.8|8758.8|8769.4|8757.4|8771.7|8759.7|8769.4|8757.4|0
1654132500000|2022-06-02 01:15:00|8770.6|8758.6|8767.2|8755.2|8771.8|8759.8|8764.9|8752.9|0
1654132800000|2022-06-02 01:20:00|8767.3|8755.3|8771.8|8759.8|8774.2|8762.2|8767.2|8755.2|0
1654133100000|2022-06-02 01:25:00|8771.9|8759.9|8776.5|8764.5|8776.5|8764.5|8769.5|8757.5|0
1654133400000|2022-06-02 01:30:00|8776.6|8764.6|8778.7|8766.7|8781|8769|8774.2|8762.2|0
1654133700000|2022-06-02 01:35:00|8778.8|8766.8|8776.4|8764.4|8778.8|8766.8|8776.3|8764.3|0
1654134000000|2022-06-02 01:40:00|8777.5|8765.5|8769.5|8757.5|8778.7|8766.7|8769.5|8757.5|0
1654134300000|2022-06-02 01:45:00|8771.7|8759.7|8774.1|8762.1|8776.3|8764.3|8769.5|8757.5|0
1654134600000|2022-06-02 01:50:00|8774|8762|8774.1|8762.1|8776.4|8764.4|8769.4|8757.4|0
1654134900000|2022-06-02 01:55:00|8774|8762|8764.8|8752.8|8774|8762|8764.8|8752.8|0
1654135200000|2022-06-02 02:00:00|8764.9|8752.9|8759.6|8747.6|8764.9|8752.9|8757.4|8745.4|0
1654135500000|2022-06-02 02:05:00|8759.7|8747.7|8766.6|8754.6|8768.9|8756.9|8757.3|8745.3|0
1654135800000|2022-06-02 02:10:00|8764.3|8752.3|8769.1|8757.1|8769.1|8757.1|8764.3|8752.3|0
1654136100000|2022-06-02 02:15:00|8769|8757|8773.7|8761.7|8773.7|8761.7|8766.8|8754.8|0
1654136400000|2022-06-02 02:20:00|8774.8|8762.8|8771.4|8759.4|8776|8764|8769|8757|0
1654136700000|2022-06-02 02:25:00|8773.7|8761.7|8773.5|8761.5|8773.7|8761.7|8771.2|8759.2|0
1654137000000|2022-06-02 02:30:00|8771.3|8759.3|8773.6|8761.6|8775.9|8763.9|8769|8757|0
1654137300000|2022-06-02 02:35:00|8771.3|8759.3|8769|8757|8775.9|8763.9|8766.6|8754.6|0
1654137600000|2022-06-02 02:40:00|8768.9|8756.9|8764.3|8752.3|8769|8757|8764.3|8752.3|0
1654137900000|2022-06-02 02:45:00|8766.6|8754.6|8771.2|8759.2|8771.2|8759.2|8764.3|8752.3|0
1654138200000|2022-06-02 02:50:00|8768.9|8756.9|8766.6|8754.6|8768.9|8756.9|8764.3|8752.3|0
1654138500000|2022-06-02 02:55:00|8766.7|8754.7|8757.4|8745.4|8769|8757|8757.4|8745.4|0
1654138800000|2022-06-02 03:00:00|8757.5|8745.5|8757.4|8745.4|8759.8|8747.8|8757.4|8745.4|0
1654139100000|2022-06-02 03:05:00|8757.5|8745.5|8757.5|8745.5|8764.4|8752.4|8757.4|8745.4|0
1654139400000|2022-06-02 03:10:00|8757.4|8745.4|8755.1|8743.1|8757.5|8745.5|8752.8|8740.8|0
1654139700000|2022-06-02 03:15:00|8755.2|8743.2|8757.5|8745.5|8759.8|8747.8|8755.2|8743.2|0
1654140000000|2022-06-02 03:20:00|8759.8|8747.8|8757.5|8745.5|8759.8|8747.8|8757.5|8745.5|0
1654140300000|2022-06-02 03:25:00|8759.8|8747.8|8757.5|8745.5|8759.8|8747.8|8757.4|8745.4|0
1654140600000|2022-06-02 03:30:00|8759.8|8747.8|8757.4|8745.4|8759.8|8747.8|8755.1|8743.1|0
1654140900000|2022-06-02 03:35:00|8755.1|8743.1|8755.1|8743.1|8757.4|8745.4|8750.5|8738.5|0
1654141200000|2022-06-02 03:40:00|8755.2|8743.2|8755.2|8743.2|8759.8|8747.8|8755.1|8743.1|0
1654141500000|2022-06-02 03:45:00|8755.1|8743.1|8757.5|8745.5|8759.8|8747.8|8755.1|8743.1|0
1654141800000|2022-06-02 03:50:00|8758.6|8746.6|8757.4|8745.4|8759.8|8747.8|8757.4|8745.4|0
1654142100000|2022-06-02 03:55:00|8757.5|8745.5|8757.5|8745.5|8757.5|8745.5|8755.2|8743.2|0
1654142400000|2022-06-02 04:00:00|8759.8|8747.8|8757.5|8745.5|8759.8|8747.8|8757.4|8745.4|0
1654142700000|2022-06-02 04:05:00|8759.8|8747.8|8755.2|8743.2|8759.8|8747.8|8755.1|8743.1|0
1654143000000|2022-06-02 04:10:00|8757.4|8745.4|8757.5|8745.5|8757.5|8745.5|8755.2|8743.2|0
1654143300000|2022-06-02 04:15:00|8759.8|8747.8|8764.4|8752.4|8764.4|8752.4|8759.8|8747.8|0
1654143600000|2022-06-02 04:20:00|8763.3|8751.3|8759.9|8747.9|8763.3|8751.3|8759.9|8747.9|0
1654143900000|2022-06-02 04:25:00|8759.8|8747.8|8759.9|8747.9|8759.9|8747.9|8759.8|8747.8|0
1654144200000|2022-06-02 04:30:00|8762.2|8750.2|8762.2|8750.2|8762.2|8750.2|8759.9|8747.9|0
1654144500000|2022-06-02 04:35:00|8761|8749|8764.5|8752.5|8764.5|8752.5|8759.9|8747.9|0
1654144800000|2022-06-02 04:40:00|8765.7|8753.7|8762.2|8750.2|8766.8|8754.8|8762.2|8750.2|0
1654145100000|2022-06-02 04:45:00|8764.5|8752.5|8762.2|8750.2|8764.5|8752.5|8762.2|8750.2|0
1654145400000|2022-06-02 04:50:00|8762.1|8750.1|8764.5|8752.5|8764.5|8752.5|8759.9|8747.9|0
1654145700000|2022-06-02 04:55:00|8764.4|8752.4|8764.4|8752.4|8764.4|8752.4|8764.4|8752.4|0
1654146000000|2022-06-02 05:00:00|8764.5|8752.5|8762.2|8750.2|8766.8|8754.8|8762.2|8750.2|0
1654146300000|2022-06-02 05:05:00|8762.1|8750.1|8757.6|8745.6|8764.5|8752.5|8757.5|8745.5|0
1654146600000|2022-06-02 05:10:00|8757.5|8745.5|8748.2|8736.2|8757.5|8745.5|8748.2|8736.2|0
1654146900000|2022-06-02 05:15:00|8748.1|8736.1|8750.4|8738.4|8752.8|8740.8|8745.7|8733.7|0
1654147200000|2022-06-02 05:20:00|8750.5|8738.5|8750.4|8738.4|8752.7|8740.7|8748.1|8736.1|0
1654147500000|2022-06-02 05:25:00|8750.3|8738.3|8755|8743|8755|8743|8748.1|8736.1|0
1654147800000|2022-06-02 05:30:00|8752.7|8740.7|8750.4|8738.4|8755|8743|8750.4|8738.4|0
1654148100000|2022-06-02 05:35:00|8752.7|8740.7|8750.4|8738.4|8752.8|8740.8|8745.8|8733.8|0
1654148400000|2022-06-02 05:40:00|8752.7|8740.7|8755|8743|8755.1|8743.1|8750.4|8738.4|0
1654148700000|2022-06-02 05:45:00|8755.1|8743.1|8759.6|8747.6|8762|8750|8755|8743|0
1654149000000|2022-06-02 05:50:00|8759.7|8747.7|8766.6|8754.6|8766.6|8754.6|8759.7|8747.7|0
1654149300000|2022-06-02 05:55:00|8764.4|8752.4|8759.8|8747.8|8764.4|8752.4|8759.8|8747.8|0
1654149600000|2022-06-02 06:00:00|8759.7|8747.7|8770.3|8765.3|8778.3|8773.3|8759.7|8747.7|41
1654149900000|2022-06-02 06:05:00|8769.8|8764.8|8771.3|8766.3|8771.8|8766.8|8769.8|8764.8|11
1654150200000|2022-06-02 06:10:00|8771.8|8766.8|8775.3|8770.3|8776.3|8771.3|8768.3|8763.3|24
1654150500000|2022-06-02 06:15:00|8775.8|8770.8|8768.8|8763.8|8775.8|8770.8|8767.3|8762.3|7
1654150800000|2022-06-02 06:20:00|8768.3|8763.3|8767.8|8762.8|8768.8|8763.8|8765.3|8760.3|11
1654151100000|2022-06-02 06:25:00|8768.3|8763.3|8764.8|8759.8|8769.3|8764.3|8763.8|8758.8|9
1654151400000|2022-06-02 06:30:00|8765.8|8760.8|8765.3|8760.3|8767.8|8762.8|8763.8|8758.8|5
1654151700000|2022-06-02 06:35:00|8765.8|8760.8|8765.3|8760.3|8767.3|8762.3|8764.8|8759.8|4
1654152000000|2022-06-02 06:40:00|8765.8|8760.8|8763.8|8758.8|8766.8|8761.8|8763.3|8758.3|15
1654152300000|2022-06-02 06:45:00|8764.3|8759.3|8767.8|8762.8|8768.3|8763.3|8763.8|8758.8|2
1654152600000|2022-06-02 06:50:00|8768.3|8763.3|8772.8|8767.8|8772.8|8767.8|8767.8|8762.8|14
1654152900000|2022-06-02 06:55:00|8773.3|8768.3|8782.8|8777.8|8784.3|8779.3|8773.3|8768.3|48
1654153200000|2022-06-02 07:00:00|8783.8|8778.8|8788.8|8783.8|8791.8|8786.8|8778.8|8773.8|323
1654153500000|2022-06-02 07:05:00|8787.8|8782.8|8781.8|8776.8|8788.8|8783.8|8777.3|8772.3|251
1654153800000|2022-06-02 07:10:00|8782.3|8777.3|8781.8|8776.8|8785.8|8780.8|8770.3|8765.3|106
1654154100000|2022-06-02 07:15:00|8781.3|8776.3|8775.8|8770.8|8783.8|8778.8|8774.3|8769.3|91
1654154400000|2022-06-02 07:20:00|8775.3|8770.3|8766.3|8761.3|8775.3|8770.3|8765.3|8760.3|107
1654154700000|2022-06-02 07:25:00|8765.8|8760.8|8767.3|8762.3|8769.8|8764.8|8763.8|8758.8|99
1654155000000|2022-06-02 07:30:00|8766.8|8761.8|8757.3|8752.3|8767.8|8762.8|8754.8|8749.8|62
1654155300000|2022-06-02 07:35:00|8756.8|8751.8|8759.8|8754.8|8759.8|8754.8|8754.8|8749.8|77
1654155600000|2022-06-02 07:40:00|8759.7|8754.7|8764.7|8759.7|8767.2|8762.2|8756.7|8751.7|81
1654155900000|2022-06-02 07:45:00|8765.2|8760.2|8753.2|8748.2|8765.7|8760.7|8750.2|8745.2|101
1654156200000|2022-06-02 07:50:00|8753.7|8748.7|8756.7|8751.7|8760.7|8755.7|8752.7|8747.7|46
1654156500000|2022-06-02 07:55:00|8757.2|8752.2|8757.7|8752.7|8758.7|8753.7|8751.2|8746.2|43
1654156800000|2022-06-02 08:00:00|8758.2|8753.2|8751.7|8746.7|8758.7|8753.7|8749.2|8744.2|73
1654157100000|2022-06-02 08:05:00|8752.2|8747.2|8752.2|8747.2|8754.7|8749.7|8745.2|8740.2|81
1654157400000|2022-06-02 08:10:00|8752.7|8747.7|8759.7|8754.7|8760.7|8755.7|8751.2|8746.2|75
1654157700000|2022-06-02 08:15:00|8760.2|8755.2|8768.2|8763.2|8774.7|8769.7|8758.2|8753.2|148
1654158000000|2022-06-02 08:20:00|8768.7|8763.7|8769.7|8764.7|8776.2|8771.2|8766.7|8761.7|71
1654158300000|2022-06-02 08:25:00|8770.2|8765.2|8769.2|8764.2|8771.2|8766.2|8765.7|8760.7|30
1654158600000|2022-06-02 08:30:00|8769.7|8764.7|8766.7|8761.7|8770.7|8765.7|8764.7|8759.7|35
1654158900000|2022-06-02 08:35:00|8767.2|8762.2|8768.2|8763.2|8768.2|8763.2|8763.7|8758.7|21
1654159200000|2022-06-02 08:40:00|8768.7|8763.7|8771.7|8766.7|8774.7|8769.7|8765.2|8760.2|33
1654159500000|2022-06-02 08:45:00|8772.2|8767.2|8768.2|8763.2|8774.2|8769.2|8768.2|8763.2|24
1654159800000|2022-06-02 08:50:00|8769.2|8764.2|8767.7|8762.7|8771.7|8766.7|8767.2|8762.2|42
1654160100000|2022-06-02 08:55:00|8767.2|8762.2|8763.7|8758.7|8767.7|8762.7|8762.7|8757.7|25
1654160400000|2022-06-02 09:00:00|8763.2|8758.2|8764.7|8759.7|8767.7|8762.7|8755.7|8750.7|55
1654160700000|2022-06-02 09:05:00|8764.2|8759.2|8765.2|8760.2|8766.7|8761.7|8763.2|8758.2|34
1654161000000|2022-06-02 09:10:00|8765.7|8760.7|8760.7|8755.7|8765.7|8760.7|8760.7|8755.7|34
1654161300000|2022-06-02 09:15:00|8760.2|8755.2|8763.7|8758.7|8764.7|8759.7|8760.2|8755.2|145
1654161600000|2022-06-02 09:20:00|8764.2|8759.2|8765.2|8760.2|8769.2|8764.2|8764.2|8759.2|39
1654161900000|2022-06-02 09:25:00|8764.7|8759.7|8768.2|8763.2|8771.2|8766.2|8764.2|8759.2|31
1654162200000|2022-06-02 09:30:00|8768.7|8763.7|8764.7|8759.7|8768.7|8763.7|8764.2|8759.2|16
1654162500000|2022-06-02 09:35:00|8765.2|8760.2|8764.7|8759.7|8767.2|8762.2|8763.2|8758.2|38
1654162800000|2022-06-02 09:40:00|8765.2|8760.2|8763.2|8758.2|8767.2|8762.2|8762.7|8757.7|19
1654163100000|2022-06-02 09:45:00|8762.7|8757.7|8765.7|8760.7|8766.2|8761.2|8761.2|8756.2|22
1654163400000|2022-06-02 09:50:00|8765.2|8760.2|8767.2|8762.2|8767.2|8762.2|8763.2|8758.2|49
1654163700000|2022-06-02 09:55:00|8767.7|8762.7|8769.2|8764.2|8770.7|8765.7|8767.7|8762.7|35
1654164000000|2022-06-02 10:00:00|8768.2|8763.2|8768.7|8763.7|8770.2|8765.2|8767.2|8762.2|33
1654164300000|2022-06-02 10:05:00|8769.2|8764.2|8770.7|8765.7|8772.7|8767.7|8767.2|8762.2|62
1654164600000|2022-06-02 10:10:00|8771.2|8766.2|8772.2|8767.2|8772.7|8767.7|8770.7|8765.7|15
1654164900000|2022-06-02 10:15:00|8772.7|8767.7|8769.7|8764.7|8775.2|8770.2|8768.2|8763.2|59
1654165200000|2022-06-02 10:20:00|8770.2|8765.2|8761.2|8756.2|8770.2|8765.2|8760.7|8755.7|32
1654165500000|2022-06-02 10:25:00|8760.7|8755.7|8756.7|8751.7|8761.2|8756.2|8752.7|8747.7|69
1654165800000|2022-06-02 10:30:00|8757.2|8752.2|8757.7|8752.7|8760.2|8755.2|8757.2|8752.2|27
1654166100000|2022-06-02 10:35:00|8758.2|8753.2|8766.2|8761.2|8766.2|8761.2|8757.2|8752.2|17
1654166400000|2022-06-02 10:40:00|8766.7|8761.7|8772.2|8767.2|8772.2|8767.2|8764.2|8759.2|50
1654166700000|2022-06-02 10:45:00|8772.7|8767.7|8776.2|8771.2|8777.2|8772.2|8772.2|8767.2|31
1654167000000|2022-06-02 10:50:00|8775.7|8770.7|8774.7|8769.7|8776.2|8771.2|8773.2|8768.2|27
1654167300000|2022-06-02 10:55:00|8775.2|8770.2|8777.7|8772.7|8779.2|8774.2|8774.2|8769.2|40
1654167600000|2022-06-02 11:00:00|8778.2|8773.2|8769.2|8764.2|8778.2|8773.2|8769.2|8764.2|26
1654167900000|2022-06-02 11:05:00|8768.7|8763.7|8770.2|8765.2|8771.2|8766.2|8767.7|8762.7|17
1654168200000|2022-06-02 11:10:00|8771.2|8766.2|8771.7|8766.7|8772.7|8767.7|8769.7|8764.7|20
1654168500000|2022-06-02 11:15:00|8771.2|8766.2|8770.7|8765.7|8773.2|8768.2|8770.2|8765.2|18
1654168800000|2022-06-02 11:20:00|8771.2|8766.2|8773.7|8768.7|8775.2|8770.2|8770.7|8765.7|21
1654169100000|2022-06-02 11:25:00|8774.2|8769.2|8772.7|8767.7|8774.7|8769.7|8772.2|8767.2|28
1654169400000|2022-06-02 11:30:00|8772.2|8767.2|8771.7|8766.7|8775.2|8770.2|8770.7|8765.7|11
1654169700000|2022-06-02 11:35:00|8771.2|8766.2|8772.7|8767.7|8774.2|8769.2|8771.2|8766.2|21
1654170000000|2022-06-02 11:40:00|8771.7|8766.7|8775.7|8770.7|8776.7|8771.7|8771.7|8766.7|30
1654170300000|2022-06-02 11:45:00|8775.2|8770.2|8775.7|8770.7|8778.2|8773.2|8774.2|8769.2|17
1654170600000|2022-06-02 11:50:00|8775.2|8770.2|8772.2|8767.2|8775.2|8770.2|8770.7|8765.7|22
1654170900000|2022-06-02 11:55:00|8772.7|8767.7|8771.2|8766.2|8772.7|8767.7|8769.2|8764.2|28
1654171200000|2022-06-02 12:00:00|8770.7|8765.7|8769.7|8764.7|8770.7|8765.7|8768.2|8763.2|42
1654171500000|2022-06-02 12:05:00|8769.2|8764.2|8765.7|8760.7|8770.2|8765.2|8764.7|8759.7|55
1654171800000|2022-06-02 12:10:00|8765.2|8760.2|8772.2|8767.2|8772.2|8767.2|8764.2|8759.2|57
1654172100000|2022-06-02 12:15:00|8772.7|8767.7|8763.2|8758.2|8780.2|8775.2|8760.7|8755.7|122
1654172400000|2022-06-02 12:20:00|8764.2|8759.2|8763.2|8758.2|8765.7|8760.7|8761.7|8756.7|33
1654172700000|2022-06-02 12:25:00|8763.7|8758.7|8765.7|8760.7|8766.7|8761.7|8763.2|8758.2|15
1654173000000|2022-06-02 12:30:00|8765.2|8760.2|8763.7|8758.7|8768.2|8763.2|8762.7|8757.7|25
1654173300000|2022-06-02 12:35:00|8763.2|8758.2|8764.7|8759.7|8766.2|8761.2|8762.2|8757.2|18
1654173600000|2022-06-02 12:40:00|8765.2|8760.2|8764.7|8759.7|8770.7|8765.7|8764.2|8759.2|18
1654173900000|2022-06-02 12:45:00|8764.2|8759.2|8766.2|8761.2|8767.7|8762.7|8761.2|8756.2|31
1654174200000|2022-06-02 12:50:00|8765.7|8760.7|8769.7|8764.7|8770.2|8765.2|8765.7|8760.7|30
1654174500000|2022-06-02 12:55:00|8770.2|8765.2|8761.2|8756.2|8771.2|8766.2|8761.2|8756.2|34
1654174800000|2022-06-02 13:00:00|8762.2|8757.2|8754.2|8749.2|8764.2|8759.2|8754.2|8749.2|39
1654175100000|2022-06-02 13:05:00|8753.7|8748.7|8747.7|8742.7|8756.2|8751.2|8747.7|8742.7|89
1654175400000|2022-06-02 13:10:00|8748.2|8743.2|8755.2|8750.2|8755.7|8750.7|8747.7|8742.7|23
1654175700000|2022-06-02 13:15:00|8754.7|8749.7|8756.7|8751.7|8758.2|8753.2|8753.2|8748.2|14
1654176000000|2022-06-02 13:20:00|8756.2|8751.2|8749.7|8744.7|8756.7|8751.7|8747.7|8742.7|49
1654176300000|2022-06-02 13:25:00|8749.2|8744.2|8748.2|8743.2|8750.7|8745.7|8747.2|8742.2|24
1654176600000|2022-06-02 13:30:00|8748.7|8743.7|8750.2|8745.2|8750.7|8745.7|8740.7|8735.7|134
1654176900000|2022-06-02 13:35:00|8750.7|8745.7|8744.7|8739.7|8750.7|8745.7|8739.2|8734.2|139
1654177200000|2022-06-02 13:40:00|8744.2|8739.2|8748.7|8743.7|8748.7|8743.7|8738.2|8733.2|77
1654177500000|2022-06-02 13:45:00|8748.2|8743.2|8746.7|8741.7|8748.7|8743.7|8738.2|8733.2|34
1654177800000|2022-06-02 13:50:00|8746.2|8741.2|8734.2|8729.2|8746.7|8741.7|8734.2|8729.2|37
1654178100000|2022-06-02 13:55:00|8734.7|8729.7|8726.7|8721.7|8734.7|8729.7|8721.2|8716.2|63
1654178400000|2022-06-02 14:00:00|8726.2|8721.2|8726.2|8721.2|8735.7|8730.7|8722.2|8717.2|88
1654178700000|2022-06-02 14:05:00|8726.7|8721.7|8721.7|8716.7|8726.7|8721.7|8717.7|8712.7|73
1654179000000|2022-06-02 14:10:00|8722.1|8717.1|8739.1|8734.1|8740.6|8735.6|8721.1|8716.1|106
1654179300000|2022-06-02 14:15:00|8738.6|8733.6|8729.1|8724.1|8740.6|8735.6|8728.6|8723.6|79
1654179600000|2022-06-02 14:20:00|8729.6|8724.6|8716.1|8711.1|8730.6|8725.6|8714.1|8709.1|120
1654179900000|2022-06-02 14:25:00|8716.6|8711.6|8718.6|8713.6|8719.1|8714.1|8714.1|8709.1|89
1654180200000|2022-06-02 14:30:00|8719.1|8714.1|8721.1|8716.1|8725.1|8720.1|8716.6|8711.6|54
1654180500000|2022-06-02 14:35:00|8720.6|8715.6|8721.1|8716.1|8724.6|8719.6|8716.6|8711.6|67
1654180800000|2022-06-02 14:40:00|8721.6|8716.6|8715.6|8710.6|8722.6|8717.6|8714.6|8709.6|65
1654181100000|2022-06-02 14:45:00|8714.6|8709.6|8713.6|8708.6|8716.6|8711.6|8711.1|8706.1|168
1654181400000|2022-06-02 14:50:00|8713.1|8708.1|8713.1|8708.1|8715.1|8710.1|8711.1|8706.1|71
1654181700000|2022-06-02 14:55:00|8713.6|8708.6|8716.1|8711.1|8716.6|8711.6|8709.6|8704.6|86
1654182000000|2022-06-02 15:00:00|8715.6|8710.6|8730.6|8725.6|8731.6|8726.6|8715.1|8710.1|82
1654182300000|2022-06-02 15:05:00|8731.1|8726.1|8734.1|8729.1|8735.6|8730.6|8730.1|8725.1|99
1654182600000|2022-06-02 15:10:00|8734.6|8729.6|8737.6|8732.6|8738.6|8733.6|8733.6|8728.6|161
1654182900000|2022-06-02 15:15:00|8738.1|8733.1|8738.6|8733.6|8741.6|8736.6|8735.6|8730.6|82
1654183200000|2022-06-02 15:20:00|8739.1|8734.1|8747.6|8742.6|8748.1|8743.1|8736.6|8731.6|141
1654183500000|2022-06-02 15:25:00|8748.6|8743.6|8748.6|8743.6|8752.6|8747.6|8743.6|8738.6|397
1654183800000|2022-06-02 15:30:00|8749.1|8743.1|8745.1|8738.1|8750.1|8743.1|8743.1|8737.1|205
1654184100000|2022-06-02 15:35:00|8746.1|8739.1|8745.1|8739.1|8746.1|8740.1|8737.1|8731.1|147
1654184400000|2022-06-02 15:40:00|8746.1|8740.1|8765.1|8759.1|8766.1|8760.1|8746.1|8740.1|141
1654184700000|2022-06-02 15:45:00|8766.1|8758.1|8777.1|8771.1|8778.1|8772.1|8764.1|8758.1|56
1654185000000|2022-06-02 15:50:00|8778.1|8772.1|8770.1|8763.1|8781.1|8775.1|8769.1|8763.1|60
1654185300000|2022-06-02 15:55:00|8769.1|8764.1|8763.1|8757.1|8769.1|8764.1|8762.1|8756.1|36
1654185600000|2022-06-02 16:00:00|8764.1|8756.1|8766.1|8759.1|8766.1|8759.1|8759.1|8752.1|32
1654185900000|2022-06-02 16:05:00|8765.1|8758.1|8763.1|8757.1|8766.1|8760.1|8762.1|8756.1|362
1654186200000|2022-06-02 16:10:00|8764.1|8756.1|8765.1|8757.1|8766.1|8760.1|8763.1|8756.1|9
1654186500000|2022-06-02 16:15:00|8766.1|8758.1|8772.1|8765.1|8772.1|8766.1|8764.1|8757.1|28
1654186800000|2022-06-02 16:20:00|8771.1|8764.1|8777.1|8771.1|8777.1|8771.1|8770.1|8764.1|36
1654187100000|2022-06-02 16:25:00|8778.1|8772.1|8778.1|8772.1|8778.1|8772.1|8776.1|8770.1|6
1654187400000|2022-06-02 16:30:00|8779.1|8773.1|8779.1|8772.1|8779.1|8773.1|8777.1|8770.1|11
1654187700000|2022-06-02 16:35:00|8778.1|8771.1|8786.1|8779.1|8786.1|8779.1|8778.1|8771.1|42
1654188000000|2022-06-02 16:40:00|8785.1|8778.1|8779.1|8772.1|8787.1|8780.1|8778.1|8771.1|23
1654188300000|2022-06-02 16:45:00|8780.1|8773.1|8778.1|8771.1|8780.1|8774.1|8777.1|8770.1|29
1654188600000|2022-06-02 16:50:00|8777.1|8772.1|8784.1|8777.1|8784.1|8777.1|8777.1|8772.1|6
1654188900000|2022-06-02 16:55:00|8783.1|8776.1|8782.1|8775.1|8784.1|8777.1|8778.1|8772.1|11
1654189200000|2022-06-02 17:00:00|8781.1|8774.1|8784.1|8776.1|8784.1|8778.1|8780.1|8773.1|9
1654189500000|2022-06-02 17:05:00|8783.1|8777.1|8783.1|8775.1|8786.1|8779.1|8781.1|8774.1|6
1654189800000|2022-06-02 17:10:00|8782.1|8774.1|8779.1|8771.1|8786.1|8778.1|8775.1|8767.1|4
1654190100000|2022-06-02 17:15:00|8777.1|8770.1|8782.1|8774.1|8782.1|8774.1|8774.1|8767.1|1
1654190400000|2022-06-02 17:20:00|8781.1|8773.1|8780.1|8773.1|8783.1|8775.1|8778.1|8771.1|2
1654190700000|2022-06-02 17:25:00|8781.1|8772.1|8780.1|8773.1|8781.1|8773.1|8775.1|8767.1|8
1654191000000|2022-06-02 17:30:00|8781.1|8774.1|8784.1|8777.1|8784.1|8778.1|8779.1|8772.1|3
1654191300000|2022-06-02 17:35:00|8783.1|8776.1|8783.1|8775.1|8784.1|8777.1|8780.1|8774.1|5
1654191600000|2022-06-02 17:40:00|8784.1|8776.1|8783.1|8776.1|8785.1|8777.1|8781.1|8773.1|9
1654191900000|2022-06-02 17:45:00|8781.1|8777.1|8782.1|8776.1|8784.1|8777.1|8781.1|8773.1|20
1654192200000|2022-06-02 17:50:00|8784.1|8777.1|8778.1|8771.1|8787.1|8779.1|8775.1|8769.1|55
1654192500000|2022-06-02 17:55:00|8777.1|8770.1|8785.4|8773.4|8786.1|8779.6|8773.1|8767.1|23
1654192800000|2022-06-02 18:00:00|8785.3|8773.3|8788.8|8776.8|8788.8|8776.8|8780.7|8768.7|0
1654193100000|2022-06-02 18:05:00|8788.7|8776.7|8788.9|8776.9|8793.5|8781.5|8786.5|8774.5|0
1654193400000|2022-06-02 18:10:00|8788.8|8776.8|8791.2|8779.2|8791.2|8779.2|8786.4|8774.4|0
1654193700000|2022-06-02 18:15:00|8791.1|8779.1|8791.1|8779.1|8793.4|8781.4|8788.8|8776.8|0
1654194000000|2022-06-02 18:20:00|8791.2|8779.2|8791|8779|8793.3|8781.3|8789.8|8777.8|0
1654194300000|2022-06-02 18:25:00|8788.7|8776.7|8788.6|8776.6|8791|8779|8784|8772|0
1654194600000|2022-06-02 18:30:00|8788.7|8776.7|8793.4|8781.4|8795.7|8783.7|8788.6|8776.6|171
1654194900000|2022-06-02 18:35:00|8793.3|8781.3|8793.4|8781.4|8795.7|8783.7|8793.3|8781.3|0
1654195200000|2022-06-02 18:40:00|8793.3|8781.3|8793.3|8781.3|8795.7|8783.7|8790.9|8778.9|0
1654195500000|2022-06-02 18:45:00|8791|8779|8793.2|8781.2|8795.7|8783.7|8791|8779|0
1654195800000|2022-06-02 18:50:00|8790.9|8778.9|8793.2|8781.2|8795.6|8783.6|8788.6|8776.6|0
1654196100000|2022-06-02 18:55:00|8790.9|8778.9|8781.6|8769.6|8793.3|8781.3|8781.5|8769.5|0
1654196400000|2022-06-02 19:00:00|8781.5|8769.5|8786.4|8774.4|8788.8|8776.8|8779.3|8767.3|0
1654196700000|2022-06-02 19:05:00|8786.3|8774.3|8786.4|8774.4|8791|8779|8784.1|8772.1|0
1654197000000|2022-06-02 19:10:00|8786.3|8774.3|8792.7|8780.7|8792.8|8780.8|8786.3|8774.3|0
1654197300000|2022-06-02 19:15:00|8792.8|8780.8|8795|8783|8795.1|8783.1|8790.4|8778.4|0
1654197600000|2022-06-02 19:20:00|8793.9|8781.9|8795.1|8783.1|8795.1|8783.1|8790.4|8778.4|0
1654197900000|2022-06-02 19:25:00|8792.8|8780.8|8785.9|8773.9|8795.3|8783.3|8783.4|8771.4|0
1654198200000|2022-06-02 19:30:00|8785.8|8773.8|8792.8|8780.8|8792.8|8780.8|8785.8|8773.8|0
1654198500000|2022-06-02 19:35:00|8792.7|8780.7|8792.8|8780.8|8795.2|8783.2|8790.5|8778.5|0
1654198800000|2022-06-02 19:40:00|8792.7|8780.7|8797.5|8785.5|8797.5|8785.5|8792.7|8780.7|0
1654199100000|2022-06-02 19:45:00|8795.3|8783.3|8795.4|8783.4|8797.7|8785.7|8792.8|8780.8|0
1654199400000|2022-06-02 19:50:00|8795.3|8783.3|8808.6|8796.6|8810.9|8798.9|8795.3|8783.3|0
1654199700000|2022-06-02 19:55:00|8806.3|8794.3|8813.1|8801.1|8817.9|8805.9|8806.3|8794.3|0
1654200000000|2022-06-02 20:00:00|8815.1|8803.1|8812.6|8800.6|8816.5|8804.5|8807|8795|0
1654200300000|2022-06-02 20:05:00|8812.5|8800.5|8813|8801|8815.1|8803.1|8811.4|8799.4|0
1654200600000|2022-06-02 20:10:00|8812.1|8800.1|8805.4|8793.4|8812.6|8800.6|8804.2|8792.2|0
1654200900000|2022-06-02 20:15:00|8805.8|8793.8|8808.4|8796.4|8809.3|8797.3|8804.4|8792.4|0
1654201200000|2022-06-02 20:20:00|8808.1|8796.1|8814.6|8802.6|8815.1|8803.1|8807.5|8795.5|0
1654201500000|2022-06-02 20:25:00|8814.4|8802.4|8814.2|8802.2|8817.2|8805.2|8813.9|8801.9|0
1654201800000|2022-06-02 20:30:00|8814.6|8802.6|8814.6|8802.6|8815.6|8803.6|8813.9|8801.9|0
1654202100000|2022-06-02 20:35:00|8814.7|8802.7|8816|8804|8816.5|8804.5|8814.2|8802.2|0
1654202400000|2022-06-02 20:40:00|8815.6|8803.6|8819.8|8807.8|8819.8|8807.8|8815.6|8803.6|0
1654202700000|2022-06-02 20:45:00|8819.7|8807.7|8819|8807|8819.7|8807.7|8818.1|8806.1|0
1654203000000|2022-06-02 20:50:00|8819.1|8807.1|8820.3|8808.3|8820.3|8808.3|8819.1|8807.1|0
1654203300000|2022-06-02 20:55:00|8820.2|8808.2|8819.3|8807.3|8820.2|8808.2|8818.9|8806.9|0
1654203600000|2022-06-02 21:00:00|8819.1|8807.1|8819.5|8807.5|8819.8|8807.8|8818.6|8806.6|0
1654203900000|2022-06-02 21:05:00|8820|8808|8820.1|8808.1|8820.3|8808.3|8819.4|8807.4|0
1654204200000|2022-06-02 21:10:00|8819.9|8807.9|8819.4|8807.4|8820.1|8808.1|8819.4|8807.4|0
1654204500000|2022-06-02 21:15:00|8819.5|8807.5|8819.4|8807.4|8820.1|8808.1|8819.2|8807.2|0
1654204800000|2022-06-02 21:20:00|8819.5|8807.5|8820.1|8808.1|8820.4|8808.4|8819.2|8807.2|0
1654205100000|2022-06-02 21:25:00|8819.7|8807.7|8820.1|8808.1|8820.1|8808.1|8819.4|8807.4|0
1654205400000|2022-06-02 21:30:00|8819.9|8807.9|8820.4|8808.4|8820.6|8808.6|8819.9|8807.9|0
1654205700000|2022-06-02 21:35:00|8820.1|8808.1|8820.1|8808.1|8820.4|8808.4|8819.7|8807.7|0
1654206000000|2022-06-02 21:40:00|8820.6|8808.6|8818.3|8806.3|8820.6|8808.6|8818.3|8806.3|0
1654206300000|2022-06-02 21:45:00|8818.5|8806.5|8818|8806|8819|8807|8818|8806|0
1654206600000|2022-06-02 21:50:00|8818.3|8806.3|8818|8806|8818.3|8806.3|8818|8806|0
1654206900000|2022-06-02 21:55:00|8818.3|8806.3|8818.1|8806.1|8818.3|8806.3|8818|8806|0
1654207200000|2022-06-02 22:00:00|8818.4|8806.4|8823.4|8811.4|8824.3|8812.3|8818.4|8806.4|0
1654207500000|2022-06-02 22:05:00|8823.2|8811.2|8837.4|8825.4|8837.4|8825.4|8822.9|8810.9|0
1654207800000|2022-06-02 22:10:00|8837.2|8825.2|8832.1|8820.1|8837.2|8825.2|8831.1|8819.1|0
1654208100000|2022-06-02 22:15:00|8831.8|8819.8|8829.5|8817.5|8831.8|8819.8|8829.5|8817.5|0
1654208400000|2022-06-02 22:20:00|8829.7|8817.7|8827.7|8815.7|8829.7|8817.7|8827|8815|0
1654208700000|2022-06-02 22:25:00|8827.9|8815.9|8823.9|8811.9|8828.1|8816.1|8823.5|8811.5|0
1654209000000|2022-06-02 22:30:00|8823.5|8811.5|8825.6|8813.6|8826|8814|8823|8811|0
1654209300000|2022-06-02 22:35:00|8825.8|8813.8|8824.4|8812.4|8826.7|8814.7|8824.2|8812.2|0
1654209600000|2022-06-02 22:40:00|8824.6|8812.6|8824.4|8812.4|8825.1|8813.1|8824.4|8812.4|0
1654209900000|2022-06-02 22:45:00|8824.6|8812.6|8826.5|8814.5|8827.2|8815.2|8824.6|8812.6|0
1654210200000|2022-06-02 22:50:00|8826.7|8814.7|8825.6|8813.6|8827.2|8815.2|8824.9|8812.9|0
1654210500000|2022-06-02 22:55:00|8826|8814|8824.2|8812.2|8826.5|8814.5|8823|8811|0
1654210800000|2022-06-02 23:00:00|8823.7|8811.7|8826.5|8814.5|8827.2|8815.2|8823.7|8811.7|0
1654211100000|2022-06-02 23:05:00|8826.7|8814.7|8825.6|8813.6|8829|8817|8824.6|8812.6|0
1654211400000|2022-06-02 23:10:00|8826|8814|8829.1|8817.1|8830.7|8818.7|8826|8814|0
1654211700000|2022-06-02 23:15:00|8829.5|8817.5|8830.2|8818.2|8830.2|8818.2|8827.7|8815.7|0
1654212000000|2022-06-02 23:20:00|8830.7|8818.7|8829.5|8817.5|8831.1|8819.1|8827.9|8815.9|0
1654212300000|2022-06-02 23:25:00|8829.3|8817.3|8829.1|8817.1|8829.7|8817.7|8828.1|8816.1|0
1654212600000|2022-06-02 23:30:00|8829|8817|8830.2|8818.2|8831.1|8819.1|8827.9|8815.9|0
1654212900000|2022-06-02 23:35:00|8829.1|8817.1|8829.1|8817.1|8829.8|8817.8|8827.7|8815.7|0
1654213200000|2022-06-02 23:40:00|8829|8817|8827.2|8815.2|8829|8817|8826|8814|0
1654213500000|2022-06-02 23:45:00|8826.5|8814.5|8824|8812|8826.5|8814.5|8824|8812|0
1654213800000|2022-06-02 23:50:00|8824.4|8812.4|8826|8814|8826.5|8814.5|8823.3|8811.3|0
1654214100000|2022-06-02 23:55:00|8826.1|8814.1|8825.6|8813.6|8827.2|8815.2|8824.7|8812.7|0
1654214400000|2022-06-03 00:00:00|8825.1|8813.1|8824.1|8812.1|8826|8814|8821|8809|0
1654214700000|2022-06-03 00:05:00|8824|8812|8826.6|8814.6|8827.8|8815.8|8823.6|8811.6|0
1654215000000|2022-06-03 00:10:00|8826.8|8814.8|8820.8|8808.8|8827.8|8815.8|8820.8|8808.8|0
1654215300000|2022-06-03 00:15:00|8821.1|8809.1|8816.7|8804.7|8821.6|8809.6|8811.3|8799.3|0
1654215600000|2022-06-03 00:20:00|8818.1|8806.1|8823.9|8811.9|8827.3|8815.3|8817|8805|0
1654215900000|2022-06-03 00:25:00|8824.3|8812.3|8825|8813|8827.3|8815.3|8820.4|8808.4|0
1654216200000|2022-06-03 00:30:00|8827.3|8815.3|8827.2|8815.2|8834.1|8822.1|8825|8813|0
1654216500000|2022-06-03 00:35:00|8826.1|8814.1|8825|8813|8827.3|8815.3|8822.7|8810.7|0
1654216800000|2022-06-03 00:40:00|8824.9|8812.9|8820.4|8808.4|8825|8813|8820.4|8808.4|0
1654217100000|2022-06-03 00:45:00|8819.5|8807.5|8813.5|8801.5|8820.4|8808.4|8813.5|8801.5|0
1654217400000|2022-06-03 00:50:00|8813.6|8801.6|8813.5|8801.5|8815.8|8803.8|8808.9|8796.9|0
1654217700000|2022-06-03 00:55:00|8813.1|8801.1|8806.6|8794.6|8813.5|8801.5|8804.4|8792.4|0
1654218000000|2022-06-03 01:00:00|8806.8|8794.8|8811.3|8799.3|8811.3|8799.3|8805.6|8793.6|0
1654218300000|2022-06-03 01:05:00|8809|8797|8809.1|8797.1|8813.6|8801.6|8806.7|8794.7|0
1654218600000|2022-06-03 01:10:00|8811.3|8799.3|8811.4|8799.4|8813.6|8801.6|8809|8797|0
1654218900000|2022-06-03 01:15:00|8811.3|8799.3|8809|8797|8811.3|8799.3|8807.8|8795.8|0
1654219200000|2022-06-03 01:20:00|8809.8|8797.8|8809|8797|8813.5|8801.5|8809|8797|0
1654219500000|2022-06-03 01:25:00|8808.1|8796.1|8809|8797|8809|8797|8806.7|8794.7|0
1654219800000|2022-06-03 01:30:00|8808|8796|8809.1|8797.1|8811.4|8799.4|8806.9|8794.9|0
1654220100000|2022-06-03 01:35:00|8806.8|8794.8|8809.1|8797.1|8811.5|8799.5|8806.8|8794.8|0
1654220400000|2022-06-03 01:40:00|8809.2|8797.2|8813.7|8801.7|8813.7|8801.7|8809.2|8797.2|0
1654220700000|2022-06-03 01:45:00|8813.8|8801.8|8816|8804|8818.3|8806.3|8813.7|8801.7|0
1654221000000|2022-06-03 01:50:00|8817.1|8805.1|8816|8804|8818.3|8806.3|8813.7|8801.7|0
1654221300000|2022-06-03 01:55:00|8816.1|8804.1|8816|8804|8818.3|8806.3|8816|8804|0
1654221600000|2022-06-03 02:00:00|8816.3|8804.3|8813.6|8801.6|8818.2|8806.2|8813.6|8801.6|0
1654221900000|2022-06-03 02:05:00|8812.7|8800.7|8811.3|8799.3|8813.6|8801.6|8811.3|8799.3|0
1654222200000|2022-06-03 02:10:00|8811.2|8799.2|8813.6|8801.6|8815.8|8803.8|8809|8797|0
1654222500000|2022-06-03 02:15:00|8815.9|8803.9|8813.7|8801.7|8815.9|8803.9|8813.7|8801.7|0
1654222800000|2022-06-03 02:20:00|8813.6|8801.6|8815.9|8803.9|8815.9|8803.9|8813.6|8801.6|0
1654223100000|2022-06-03 02:25:00|8813.7|8801.7|8813.7|8801.7|8813.7|8801.7|8813.6|8801.6|0
1654223400000|2022-06-03 02:30:00|8815.9|8803.9|8811.4|8799.4|8815.9|8803.9|8811.4|8799.4|0
1654223700000|2022-06-03 02:35:00|8811.3|8799.3|8811.3|8799.3|8811.4|8799.4|8811.3|8799.3|0
1654224000000|2022-06-03 02:40:00|8812.4|8800.4|8813.6|8801.6|8815.9|8803.9|8812.4|8800.4|0
1654224300000|2022-06-03 02:45:00|8815.8|8803.8|8813.6|8801.6|8815.9|8803.9|8813.6|8801.6|0
1654224600000|2022-06-03 02:50:00|8813.7|8801.7|8815.9|8803.9|8815.9|8803.9|8813.6|8801.6|0
1654224900000|2022-06-03 02:55:00|8815.8|8803.8|8813.6|8801.6|8815.9|8803.9|8813.6|8801.6|0
1654225200000|2022-06-03 03:00:00|8813.7|8801.7|8813.6|8801.6|8813.7|8801.7|8811.4|8799.4|0
1654225500000|2022-06-03 03:05:00|8813.7|8801.7|8811.3|8799.3|8813.7|8801.7|8811.3|8799.3|0
1654225800000|2022-06-03 03:10:00|8810.2|8798.2|8809|8797|8810.2|8798.2|8806.7|8794.7|0
1654226100000|2022-06-03 03:15:00|8809.1|8797.1|8809|8797|8809.1|8797.1|8806.7|8794.7|0
1654226400000|2022-06-03 03:20:00|8811.2|8799.2|8811.3|8799.3|8811.3|8799.3|8809|8797|0
1654226700000|2022-06-03 03:25:00|8811.2|8799.2|8811.3|8799.3|8811.3|8799.3|8810.1|8798.1|0
1654227000000|2022-06-03 03:30:00|8810.8|8798.8|8806.6|8794.6|8810.8|8798.8|8806.6|8794.6|0
1654227300000|2022-06-03 03:35:00|8806.7|8794.7|8806.6|8794.6|8806.7|8794.7|8806.6|8794.6|0
1654227600000|2022-06-03 03:40:00|8806.7|8794.7|8809|8797|8810.1|8798.1|8806.6|8794.6|0
1654227900000|2022-06-03 03:45:00|8806.8|8794.8|8806.8|8794.8|8809.1|8797.1|8806.8|8794.8|0
1654228200000|2022-06-03 03:50:00|8805.7|8793.7|8806.8|8794.8|8806.8|8794.8|8804.5|8792.5|0
1654228500000|2022-06-03 03:55:00|8806.9|8794.9|8804.6|8792.6|8806.9|8794.9|8804.6|8792.6|0
1654228800000|2022-06-03 04:00:00|8805.7|8793.7|8808.8|8796.8|8808.8|8796.8|8805.7|8793.7|0
1654229100000|2022-06-03 04:05:00|8808.7|8796.7|8808.8|8796.8|8808.8|8796.8|8808.7|8796.7|0
1654229400000|2022-06-03 04:10:00|8808.9|8796.9|8808.8|8796.8|8808.9|8796.9|8808.8|8796.8|0
1654229700000|2022-06-03 04:15:00|8808.9|8796.9|8808.9|8796.9|8808.9|8796.9|8808.9|8796.9|0
1654230000000|2022-06-03 04:20:00|8811.1|8799.1|8808.9|8796.9|8811.1|8799.1|8807.7|8795.7|0
1654230300000|2022-06-03 04:25:00|8811.1|8799.1|8811.1|8799.1|8811.1|8799.1|8808.9|8796.9|0
1654230600000|2022-06-03 04:30:00|8811|8799|8811.1|8799.1|8815.5|8803.5|8810.9|8798.9|0
1654230900000|2022-06-03 04:35:00|8810.2|8798.2|8811.1|8799.1|8811.1|8799.1|8808.8|8796.8|0
1654231200000|2022-06-03 04:40:00|8810.6|8798.6|8811.1|8799.1|8811.1|8799.1|8808.8|8796.8|0
1654231500000|2022-06-03 04:45:00|8810.1|8798.1|8808.9|8796.9|8811.3|8799.3|8808.9|8796.9|0
1654231800000|2022-06-03 04:50:00|8808.8|8796.8|8804.3|8792.3|8808.9|8796.9|8804.3|8792.3|0
1654232100000|2022-06-03 04:55:00|8804.2|8792.2|8804.2|8792.2|8806.5|8794.5|8804.2|8792.2|0
1654232400000|2022-06-03 05:00:00|8802|8790|8804.3|8792.3|8806.5|8794.5|8802|8790|0
1654232700000|2022-06-03 05:05:00|8806.5|8794.5|8804.3|8792.3|8806.5|8794.5|8804.3|8792.3|0
1654233300000|2022-06-03 05:15:00|8804|8792|8804.1|8792.1|8804.1|8792.1|8804|8792|0
1654233600000|2022-06-03 05:20:00|8804.9|8792.9|8806.4|8794.4|8808.7|8796.7|8804.1|8792.1|0
1654233900000|2022-06-03 05:25:00|8807.2|8795.2|8810.9|8798.9|8811|8799|8807.2|8795.2|0
1654234200000|2022-06-03 05:30:00|8811|8799|8810.9|8798.9|8813.2|8801.2|8810.9|8798.9|0
1654234500000|2022-06-03 05:35:00|8810.1|8798.1|8813.3|8801.3|8813.3|8801.3|8808.7|8796.7|0
1654234800000|2022-06-03 05:40:00|8813.2|8801.2|8808.7|8796.7|8813.3|8801.3|8806.4|8794.4|0
1654235100000|2022-06-03 05:45:00|8808.6|8796.6|8806.4|8794.4|8808.7|8796.7|8806.4|8794.4|0
1654235400000|2022-06-03 05:50:00|8807.2|8795.2|8810.9|8798.9|8811|8799|8806.4|8794.4|0
1654235700000|2022-06-03 05:55:00|8810.5|8798.5|8811|8799|8813.2|8801.2|8808.6|8796.6|0
1654236000000|2022-06-03 06:00:00|8811.1|8799.1|8793.1|8788.1|8811.1|8799.1|8791.1|8786.1|40
1654236300000|2022-06-03 06:05:00|8792.6|8787.6|8792.6|8787.6|8792.6|8787.6|8786.1|8781.1|27
1654236600000|2022-06-03 06:10:00|8793.6|8788.6|8789.1|8784.1|8796.1|8791.1|8789.1|8784.1|15
1654236900000|2022-06-03 06:15:00|8790.1|8785.1|8791.1|8786.1|8794.1|8789.1|8789.6|8784.6|16
1654237200000|2022-06-03 06:20:00|8791.6|8786.6|8796.1|8791.1|8796.1|8791.1|8789.1|8784.1|21
1654237500000|2022-06-03 06:25:00|8797.1|8792.1|8790.1|8785.1|8798.6|8793.6|8789.1|8784.1|23
1654237800000|2022-06-03 06:30:00|8789.6|8784.6|8792.1|8787.1|8795.6|8790.6|8788.6|8783.6|15
1654238100000|2022-06-03 06:35:00|8792.6|8787.6|8792.1|8787.1|8797.1|8792.1|8791.6|8786.6|16
1654238400000|2022-06-03 06:40:00|8792.6|8787.6|8793.1|8788.1|8794.1|8789.1|8791.1|8786.1|1
1654238700000|2022-06-03 06:45:00|8792.6|8787.6|8789.6|8784.6|8795.6|8790.6|8789.6|8784.6|7
1654239000000|2022-06-03 06:50:00|8790.1|8785.1|8787.1|8782.1|8791.1|8786.1|8785.6|8780.6|8
1654239300000|2022-06-03 06:55:00|8786.6|8781.6|8791.1|8786.1|8791.1|8786.1|8784.1|8779.1|51
1654239600000|2022-06-03 07:00:00|8792.6|8787.6|8801.1|8796.1|8804.6|8799.6|8787.1|8782.1|504
1654239900000|2022-06-03 07:05:00|8800.6|8795.6|8796.6|8791.6|8808.1|8803.1|8792.1|8787.1|198
1654240200000|2022-06-03 07:10:00|8796.1|8791.1|8792.1|8787.1|8797.6|8792.6|8789.1|8784.1|170
1654240500000|2022-06-03 07:15:00|8791.6|8786.6|8788.1|8783.1|8793.1|8788.1|8786.6|8781.6|157
1654240800000|2022-06-03 07:20:00|8788.6|8783.6|8786.6|8781.6|8797.6|8792.6|8786.6|8781.6|74
1654241100000|2022-06-03 07:25:00|8787.1|8782.1|8784.1|8779.1|8788.6|8783.6|8782.6|8777.6|85
1654241400000|2022-06-03 07:30:00|8783.6|8778.6|8781.6|8776.6|8786.1|8781.1|8777.1|8772.1|96
1654241700000|2022-06-03 07:35:00|8780.6|8775.6|8776.1|8771.1|8781.6|8776.6|8774.1|8769.1|86
1654242000000|2022-06-03 07:40:00|8777.8|8772.8|8773.3|8768.3|8782.3|8777.3|8771.8|8766.8|147
1654242300000|2022-06-03 07:45:00|8772.8|8767.8|8764.8|8759.8|8772.8|8767.8|8763.8|8758.8|97
1654242600000|2022-06-03 07:50:00|8765.3|8760.3|8757.8|8752.8|8765.3|8760.3|8756.8|8751.8|84
1654242900000|2022-06-03 07:55:00|8757.3|8752.3|8755.3|8750.3|8758.3|8753.3|8751.8|8746.8|111
1654243200000|2022-06-03 08:00:00|8754.8|8749.8|8757.3|8752.3|8757.3|8752.3|8750.3|8745.3|57
1654243500000|2022-06-03 08:05:00|8757.8|8752.8|8761.3|8756.3|8762.3|8757.3|8757.3|8752.3|38
1654243800000|2022-06-03 08:10:00|8761.8|8756.8|8761.8|8756.8|8767.3|8762.3|8760.3|8755.3|44
1654244100000|2022-06-03 08:15:00|8762.3|8757.3|8753.8|8748.8|8763.8|8758.8|8752.8|8747.8|75
1654244400000|2022-06-03 08:20:00|8754.3|8749.3|8745.8|8740.8|8754.3|8749.3|8745.3|8740.3|60
1654244700000|2022-06-03 08:25:00|8746.3|8741.3|8743.3|8738.3|8746.3|8741.3|8742.3|8737.3|45
1654245000000|2022-06-03 08:30:00|8742.8|8737.8|8744.3|8739.3|8745.3|8740.3|8739.8|8734.8|61
1654245300000|2022-06-03 08:35:00|8743.8|8738.8|8742.8|8737.8|8747.3|8742.3|8742.8|8737.8|41
1654245600000|2022-06-03 08:40:00|8743.3|8738.3|8753.3|8748.3|8753.3|8748.3|8742.8|8737.8|62
1654245900000|2022-06-03 08:45:00|8753.8|8748.8|8751.8|8746.8|8756.8|8751.8|8751.8|8746.8|76
1654246200000|2022-06-03 08:50:00|8752.3|8747.3|8751.3|8746.3|8753.3|8748.3|8748.8|8743.8|17
1654246500000|2022-06-03 08:55:00|8750.3|8745.3|8757.8|8752.8|8757.8|8752.8|8749.3|8744.3|53
1654246800000|2022-06-03 09:00:00|8757.3|8752.3|8751.8|8746.8|8758.8|8753.8|8751.3|8746.3|25
1654247100000|2022-06-03 09:05:00|8752.3|8747.3|8758.3|8753.3|8758.8|8753.8|8750.3|8745.3|35
1654247400000|2022-06-03 09:10:00|8757.3|8752.3|8761.8|8756.8|8762.3|8757.3|8756.8|8751.8|52
1654247700000|2022-06-03 09:15:00|8762.3|8757.3|8754.8|8749.8|8763.3|8758.3|8754.8|8749.8|22
1654248000000|2022-06-03 09:20:00|8755.3|8750.3|8752.8|8747.8|8755.3|8750.3|8750.8|8745.8|69
1654248300000|2022-06-03 09:25:00|8753.3|8748.3|8751.3|8746.3|8753.8|8748.8|8750.3|8745.3|30
1654248600000|2022-06-03 09:30:00|8751.8|8746.8|8747.8|8742.8|8753.3|8748.3|8746.8|8741.8|45
1654248900000|2022-06-03 09:35:00|8748.3|8743.3|8747.3|8742.3|8749.3|8744.3|8743.3|8738.3|49
1654249200000|2022-06-03 09:40:00|8746.3|8741.3|8744.8|8739.8|8748.8|8743.8|8743.3|8738.3|31
1654249500000|2022-06-03 09:45:00|8744.3|8739.3|8745.3|8740.3|8745.8|8740.8|8742.3|8737.3|19
1654249800000|2022-06-03 09:50:00|8745.8|8740.8|8747.8|8742.8|8754.3|8749.3|8745.8|8740.8|92
1654250100000|2022-06-03 09:55:00|8748.3|8743.3|8746.8|8741.8|8749.3|8744.3|8744.3|8739.3|50
1654250400000|2022-06-03 10:00:00|8746.3|8741.3|8747.8|8742.8|8748.3|8743.3|8743.8|8738.8|35
1654250700000|2022-06-03 10:05:00|8747.3|8742.3|8741.3|8736.3|8747.3|8742.3|8741.3|8736.3|40
1654251000000|2022-06-03 10:10:00|8740.8|8735.8|8733.3|8728.3|8742.3|8737.3|8733.3|8728.3|89
1654251300000|2022-06-03 10:15:00|8732.8|8727.8|8740.3|8735.3|8740.8|8735.8|8729.8|8724.8|46
1654251600000|2022-06-03 10:20:00|8739.8|8734.8|8745.8|8740.8|8746.3|8741.3|8739.8|8734.8|35
1654251900000|2022-06-03 10:25:00|8746.3|8741.3|8745.8|8740.8|8748.3|8743.3|8743.8|8738.8|45
1654252200000|2022-06-03 10:30:00|8746.3|8741.3|8749.8|8744.8|8750.3|8745.3|8744.8|8739.8|36
1654252500000|2022-06-03 10:35:00|8749.3|8744.3|8740.3|8735.3|8749.8|8744.8|8739.3|8734.3|19
1654252800000|2022-06-03 10:40:00|8739.8|8734.8|8740.8|8735.8|8742.8|8737.8|8739.3|8734.3|42
1654253100000|2022-06-03 10:45:00|8740.3|8735.3|8739.8|8734.8|8741.8|8736.8|8739.3|8734.3|29
1654253400000|2022-06-03 10:50:00|8740.3|8735.3|8740.8|8735.8|8741.3|8736.3|8739.3|8734.3|11
1654253700000|2022-06-03 10:55:00|8741.3|8736.3|8742.3|8737.3|8742.8|8737.8|8739.3|8734.3|24
1654254000000|2022-06-03 11:00:00|8741.8|8736.8|8741.3|8736.3|8744.3|8739.3|8740.8|8735.8|26
1654254300000|2022-06-03 11:05:00|8740.8|8735.8|8731.8|8726.8|8740.8|8735.8|8730.8|8725.8|97
1654254600000|2022-06-03 11:10:00|8731.3|8726.3|8732.8|8727.8|8734.8|8729.8|8727.3|8722.3|50
1654254900000|2022-06-03 11:15:00|8732.3|8727.3|8737.8|8732.8|8738.3|8733.3|8731.3|8726.3|36
1654255200000|2022-06-03 11:20:00|8737.3|8732.3|8741.3|8736.3|8741.8|8736.8|8735.8|8730.8|36
1654255500000|2022-06-03 11:25:00|8740.8|8735.8|8742.3|8737.3|8742.8|8737.8|8738.8|8733.8|13
1654255800000|2022-06-03 11:30:00|8742.8|8737.8|8746.8|8741.8|8746.8|8741.8|8741.8|8736.8|41
1654256100000|2022-06-03 11:35:00|8746.3|8741.3|8742.8|8737.8|8746.3|8741.3|8740.8|8735.8|10
1654256400000|2022-06-03 11:40:00|8741.8|8736.8|8734.3|8729.3|8742.8|8737.8|8733.8|8728.8|15
1654256700000|2022-06-03 11:45:00|8733.8|8728.8|8729.8|8724.8|8734.8|8729.8|8729.3|8724.3|43
1654257000000|2022-06-03 11:50:00|8729.3|8724.3|8728.8|8723.8|8731.8|8726.8|8727.3|8722.3|35
1654257300000|2022-06-03 11:55:00|8728.3|8723.3|8726.8|8721.8|8731.3|8726.3|8726.3|8721.3|30
1654257600000|2022-06-03 12:00:00|8727.3|8722.3|8731.8|8726.8|8733.3|8728.3|8727.3|8722.3|27
1654257900000|2022-06-03 12:05:00|8732.3|8727.3|8730.3|8725.3|8733.8|8728.8|8729.8|8724.8|29
1654258200000|2022-06-03 12:10:00|8729.8|8724.8|8731.3|8726.3|8734.3|8729.3|8729.8|8724.8|52
1654258500000|2022-06-03 12:15:00|8730.3|8725.3|8733.3|8728.3|8734.3|8729.3|8730.3|8725.3|30
1654258800000|2022-06-03 12:20:00|8733.8|8728.8|8734.8|8729.8|8735.3|8730.3|8729.3|8724.3|20
1654259100000|2022-06-03 12:25:00|8734.3|8729.3|8736.8|8731.8|8736.8|8731.8|8732.3|8727.3|34
1654259400000|2022-06-03 12:30:00|8737.3|8732.3|8751.8|8746.8|8754.8|8749.8|8729.8|8724.8|219
1654259700000|2022-06-03 12:35:00|8751.3|8746.3|8738.3|8733.3|8751.3|8746.3|8737.3|8732.3|78
1654260000000|2022-06-03 12:40:00|8738.8|8733.8|8729.8|8724.8|8739.8|8734.8|8727.3|8722.3|45
1654260300000|2022-06-03 12:45:00|8729.3|8724.3|8726.3|8721.3|8734.8|8729.8|8726.3|8721.3|44
1654260600000|2022-06-03 12:50:00|8726.8|8721.8|8734.8|8729.8|8734.8|8729.8|8724.3|8719.3|25
1654260900000|2022-06-03 12:55:00|8735.3|8730.3|8735.8|8730.8|8737.3|8732.3|8731.3|8726.3|43
1654261200000|2022-06-03 13:00:00|8736.3|8731.3|8734.8|8729.8|8739.3|8734.3|8732.3|8727.3|26
1654261500000|2022-06-03 13:05:00|8735.3|8730.3|8732.8|8727.8|8737.8|8732.8|8732.3|8727.3|17
1654261800000|2022-06-03 13:10:00|8732.3|8727.3|8734.3|8729.3|8734.8|8729.8|8729.3|8724.3|19
1654262100000|2022-06-03 13:15:00|8733.8|8728.8|8730.8|8725.8|8734.3|8729.3|8729.3|8724.3|15
1654262400000|2022-06-03 13:20:00|8730.3|8725.3|8727.8|8722.8|8731.8|8726.8|8727.8|8722.8|16
1654262700000|2022-06-03 13:25:00|8727.3|8722.3|8722.3|8717.3|8727.3|8722.3|8722.3|8717.3|58
1654263000000|2022-06-03 13:30:00|8722.8|8717.8|8721.8|8716.8|8731.3|8726.3|8719.3|8714.3|115
1654263300000|2022-06-03 13:35:00|8721.3|8716.3|8723.3|8718.3|8725.8|8720.8|8717.8|8712.8|51
1654263600000|2022-06-03 13:40:00|8723.8|8718.8|8716.8|8711.8|8726.8|8721.8|8716.8|8711.8|35
1654263900000|2022-06-03 13:45:00|8717.3|8712.3|8721.8|8716.8|8723.3|8718.3|8715.8|8710.8|66
1654264200000|2022-06-03 13:50:00|8722.3|8717.3|8717.3|8712.3|8722.3|8717.3|8716.8|8711.8|35
1654264500000|2022-06-03 13:55:00|8716.8|8711.8|8722.8|8717.8|8726.8|8721.8|8716.8|8711.8|54
1654264800000|2022-06-03 14:00:00|8723.3|8718.3|8721.8|8716.8|8730.8|8725.8|8719.3|8714.3|71
1654265100000|2022-06-03 14:05:00|8721.3|8716.3|8717.8|8712.8|8722.3|8717.3|8712.8|8707.8|67
1654265400000|2022-06-03 14:10:00|8717.7|8712.7|8722.2|8717.2|8722.2|8717.2|8712.2|8707.2|46
1654265700000|2022-06-03 14:15:00|8722.7|8717.7|8719.7|8714.7|8724.2|8719.2|8717.7|8712.7|25
1654266000000|2022-06-03 14:20:00|8719.2|8714.2|8716.7|8711.7|8724.2|8719.2|8715.2|8710.2|52
1654266300000|2022-06-03 14:25:00|8715.7|8710.7|8717.7|8712.7|8717.7|8712.7|8713.2|8708.2|26
1654266600000|2022-06-03 14:30:00|8717.2|8712.2|8720.2|8715.2|8722.2|8717.2|8713.7|8708.7|39
1654266900000|2022-06-03 14:35:00|8720.7|8715.7|8714.7|8709.7|8721.2|8716.2|8712.2|8707.2|61
1654267200000|2022-06-03 14:40:00|8714.2|8709.2|8711.7|8706.7|8714.7|8709.7|8709.7|8704.7|27
1654267500000|2022-06-03 14:45:00|8711.2|8706.2|8710.7|8705.7|8713.2|8708.2|8709.7|8704.7|37
1654267800000|2022-06-03 14:50:00|8711.2|8706.2|8714.7|8709.7|8718.2|8713.2|8710.7|8705.7|32
1654268100000|2022-06-03 14:55:00|8715.2|8710.2|8720.7|8715.7|8722.7|8717.7|8714.7|8709.7|22
1654268400000|2022-06-03 15:00:00|8721.2|8716.2|8717.7|8712.7|8721.7|8716.7|8716.2|8711.2|57
1654268700000|2022-06-03 15:05:00|8718.2|8713.2|8714.7|8709.7|8718.2|8713.2|8713.7|8708.7|40
1654269000000|2022-06-03 15:10:00|8715.2|8710.2|8720.2|8715.2|8720.2|8715.2|8714.2|8709.2|77
1654269300000|2022-06-03 15:15:00|8719.7|8714.7|8725.7|8720.7|8726.7|8721.7|8719.2|8714.2|113
1654269600000|2022-06-03 15:20:00|8726.2|8721.2|8720.7|8715.7|8726.2|8721.2|8720.2|8715.2|87
1654269900000|2022-06-03 15:25:00|8720.2|8715.2|8721.2|8716.2|8723.7|8718.7|8716.2|8711.2|217
1654270200000|2022-06-03 15:30:00|8721.7|8715.7|8733.7|8727.7|8733.7|8727.7|8714.7|8707.7|273
1654270500000|2022-06-03 15:35:00|8734.7|8724.7|8729.7|8722.7|8734.7|8725.7|8726.7|8719.7|106
1654270800000|2022-06-03 15:40:00|8728.7|8723.7|8725.7|8718.7|8728.7|8723.7|8724.7|8717.7|23
1654271100000|2022-06-03 15:45:00|8726.7|8719.7|8717.7|8711.7|8726.7|8719.7|8717.7|8711.7|36
1654271400000|2022-06-03 15:50:00|8718.7|8710.7|8718.7|8710.7|8719.7|8713.7|8713.7|8707.7|45
1654271700000|2022-06-03 15:55:00|8717.7|8711.7|8725.7|8719.7|8727.7|8720.7|8716.7|8710.7|312
1654272000000|2022-06-03 16:00:00|8726.7|8720.7|8734.7|8728.7|8736.7|8730.7|8725.7|8719.7|25
1654272300000|2022-06-03 16:05:00|8736.7|8729.7|8731.7|8724.7|8736.7|8729.7|8730.7|8724.7|18
1654272600000|2022-06-03 16:10:00|8730.7|8723.7|8731.7|8725.7|8731.7|8725.7|8728.7|8722.7|9
1654272900000|2022-06-03 16:15:00|8732.7|8726.7|8729.7|8722.7|8737.7|8730.7|8729.7|8722.7|21
1654273200000|2022-06-03 16:20:00|8728.7|8721.7|8737.7|8730.7|8738.7|8731.7|8727.7|8720.7|16
1654273500000|2022-06-03 16:25:00|8736.7|8729.7|8737.7|8730.7|8738.7|8731.7|8735.7|8728.7|6
1654273800000|2022-06-03 16:30:00|8738.7|8731.7|8736.7|8730.7|8740.7|8733.7|8736.7|8729.7|8
1654274100000|2022-06-03 16:35:00|8735.7|8729.7|8741.7|8734.7|8742.7|8734.7|8735.7|8728.7|9
1654274400000|2022-06-03 16:40:00|8742.7|8733.7|8739.7|8732.7|8742.7|8733.7|8737.7|8731.7|4
1654274700000|2022-06-03 16:45:00|8740.7|8731.7|8742.7|8735.7|8743.7|8737.7|8738.7|8730.7|27
1654275000000|2022-06-03 16:50:00|8741.7|8734.7|8742.7|8735.7|8742.7|8735.7|8737.7|8730.7|6
1654275300000|2022-06-03 16:55:00|8743.7|8737.7|8747.7|8740.7|8747.7|8740.7|8743.7|8736.7|13
1654275600000|2022-06-03 17:00:00|8746.7|8739.7|8755.7|8748.7|8755.7|8748.7|8746.7|8738.7|38
1654275900000|2022-06-03 17:05:00|8754.7|8746.7|8746.7|8738.7|8754.7|8747.7|8746.7|8738.7|11
1654276200000|2022-06-03 17:10:00|8745.7|8737.7|8743.7|8735.7|8748.7|8740.7|8743.7|8735.7|1
1654276500000|2022-06-03 17:15:00|8742.7|8733.7|8732.7|8723.7|8742.7|8734.7|8732.7|8723.7|3
1654276800000|2022-06-03 17:20:00|8733.7|8724.7|8738.7|8729.7|8738.7|8729.7|8733.7|8724.7|3
1654277100000|2022-06-03 17:25:00|8739.7|8730.7|8740.7|8730.7|8740.7|8730.7|8736.7|8727.7|1
1654277400000|2022-06-03 17:30:00|8739.7|8729.7|8736.7|8728.7|8739.7|8729.7|8735.7|8726.7|4
1654277700000|2022-06-03 17:35:00|8737.7|8730.7|8739.7|8731.7|8743.7|8736.7|8737.7|8729.7|5
1654278000000|2022-06-03 17:40:00|8740.7|8730.7|8731.7|8722.7|8740.7|8730.7|8729.7|8720.7|10
1654278300000|2022-06-03 17:45:00|8732.7|8723.7|8734.7|8727.7|8735.7|8727.7|8728.7|8720.7|3
1654278600000|2022-06-03 17:50:00|8735.7|8726.7|8731.7|8723.7|8735.7|8726.7|8730.7|8721.7|19
1654278900000|2022-06-03 17:55:00|8729.7|8724.7|8732.1|8720.1|8737.2|8728.7|8729.7|8717.7|14
1654279200000|2022-06-03 18:00:00|8732|8720|8734.5|8722.5|8734.6|8722.6|8727.4|8715.4|0
1654279500000|2022-06-03 18:05:00|8734.4|8722.4|8734.6|8722.6|8736.9|8724.9|8732.1|8720.1|0
1654279800000|2022-06-03 18:10:00|8734.5|8722.5|8737|8725|8739.3|8727.3|8734.5|8722.5|0
1654280100000|2022-06-03 18:15:00|8739.2|8727.2|8741.6|8729.6|8741.7|8729.7|8734.5|8722.5|0
1654280400000|2022-06-03 18:20:00|8741.7|8729.7|8739.2|8727.2|8741.7|8729.7|8736.9|8724.9|0
1654280700000|2022-06-03 18:25:00|8739.3|8727.3|8748.7|8736.7|8748.7|8736.7|8739.2|8727.2|0
1654281000000|2022-06-03 18:30:00|8748.6|8736.6|8743.8|8731.8|8748.7|8736.7|8741.5|8729.5|26
1654281300000|2022-06-03 18:35:00|8743.9|8731.9|8736.7|8724.7|8746.1|8734.1|8734.3|8722.3|0
1654281600000|2022-06-03 18:40:00|8736.6|8724.6|8741.4|8729.4|8741.4|8729.4|8734.3|8722.3|0
1654281900000|2022-06-03 18:45:00|8741.5|8729.5|8743.9|8731.9|8743.9|8731.9|8736.8|8724.8|0
1654282200000|2022-06-03 18:50:00|8743.8|8731.8|8743.8|8731.8|8746.2|8734.2|8741.5|8729.5|0
1654282500000|2022-06-03 18:55:00|8741.5|8729.5|8744|8732|8746.3|8734.3|8741.5|8729.5|0
1654282800000|2022-06-03 19:00:00|8744.1|8732.1|8744|8732|8746.4|8734.4|8736.9|8724.9|0
1654283100000|2022-06-03 19:05:00|8743.9|8731.9|8734.5|8722.5|8744|8732|8732.1|8720.1|0
1654283400000|2022-06-03 19:10:00|8736.8|8724.8|8729.6|8717.6|8736.9|8724.9|8727.4|8715.4|0
1654283700000|2022-06-03 19:15:00|8727.4|8715.4|8731.9|8719.9|8732|8720|8727.2|8715.2|0
1654284000000|2022-06-03 19:20:00|8732|8720|8729.6|8717.6|8734.3|8722.3|8727.2|8715.2|0
1654284300000|2022-06-03 19:25:00|8729.7|8717.7|8739.1|8727.1|8739.1|8727.1|8729.6|8717.6|0
1654284600000|2022-06-03 19:30:00|8739|8727|8734.4|8722.4|8739|8727|8732.1|8720.1|0
1654284900000|2022-06-03 19:35:00|8734.5|8722.5|8736.8|8724.8|8741.5|8729.5|8729.8|8717.8|0
1654285200000|2022-06-03 19:40:00|8735.7|8723.7|8729.7|8717.7|8739.2|8727.2|8729.6|8717.6|0
1654285500000|2022-06-03 19:45:00|8729.6|8717.6|8734.3|8722.3|8736.8|8724.8|8727.2|8715.2|0
1654285800000|2022-06-03 19:50:00|8734.1|8722.1|8742.4|8730.4|8742.4|8730.4|8727.2|8715.2|0
1654286100000|2022-06-03 19:55:00|8742.5|8730.5|8737.7|8725.7|8744.8|8732.8|8737.6|8725.6|0
1654286400000|2022-06-03 20:00:00|8741.9|8729.9|8740.7|8728.7|8743.7|8731.7|8735.2|8723.2|0
1654286700000|2022-06-03 20:05:00|8741|8729|8747.5|8735.5|8748.4|8736.4|8740.3|8728.3|0
1654287000000|2022-06-03 20:10:00|8748|8736|8750.1|8738.1|8751.3|8739.3|8746.3|8734.3|0
1654287300000|2022-06-03 20:15:00|8749.6|8737.6|8745|8733|8749.6|8737.6|8742.9|8730.9|0
1654287600000|2022-06-03 20:20:00|8745.2|8733.2|8745.9|8733.9|8748|8736|8745|8733|0
1654287900000|2022-06-03 20:25:00|8746.2|8734.2|8744.1|8732.1|8746.6|8734.6|8742.9|8730.9|0
1654288200000|2022-06-03 20:30:00|8744|8732|8743.4|8731.4|8745|8733|8741.5|8729.5|0
1654288500000|2022-06-03 20:35:00|8743.6|8731.6|8745.9|8733.9|8746.2|8734.2|8742.4|8730.4|0
1654288800000|2022-06-03 20:40:00|8746.2|8734.2|8746.6|8734.6|8747.1|8735.1|8745.5|8733.5|0
1654289100000|2022-06-03 20:45:00|8746.2|8734.2|8748.5|8736.5|8748.5|8736.5|8744.8|8732.8|0
1654289400000|2022-06-03 20:50:00|8748.7|8736.7|8744.5|8732.5|8749.2|8737.2|8743.6|8731.6|0
1654289700000|2022-06-03 20:55:00|8745|8733|8743.8|8731.8|8745.5|8733.5|8741.7|8729.7|0
1654290000000|2022-06-03 21:00:00|8743.3|8731.3|8743.3|8731.3|8743.3|8731.3|8743.3|8731.3|0
1654466400000|2022-06-05 22:00:00|8752.4|8740.4|8754.5|8742.5|8756.5|8744.5|8750.7|8738.7|0
1654466700000|2022-06-05 22:05:00|8754.4|8742.4|8750|8738|8757.2|8745.2|8749.3|8737.3|0
1654467000000|2022-06-05 22:10:00|8749.8|8737.8|8744|8732|8749.8|8737.8|8743.1|8731.1|0
1654467300000|2022-06-05 22:15:00|8743.8|8731.8|8741.2|8729.2|8745.6|8733.6|8740|8728|0
1654467600000|2022-06-05 22:20:00|8741.4|8729.4|8742.1|8730.1|8745.2|8733.2|8741.2|8729.2|0
1654467900000|2022-06-05 22:25:00|8742.4|8730.4|8738.2|8726.2|8745.6|8733.6|8737|8725|0
1654468200000|2022-06-05 22:30:00|8738.4|8726.4|8737.9|8725.9|8740.5|8728.5|8736.6|8724.6|0
1654468500000|2022-06-05 22:35:00|8738|8726|8743.8|8731.8|8744.7|8732.7|8738|8726|0
1654468800000|2022-06-05 22:40:00|8744|8732|8742.6|8730.6|8745.6|8733.6|8741.7|8729.7|0
1654469100000|2022-06-05 22:45:00|8742.8|8730.8|8744.7|8732.7|8745.6|8733.6|8742.8|8730.8|0
1654469400000|2022-06-05 22:50:00|8744.9|8732.9|8742.6|8730.6|8745.6|8733.6|8742.6|8730.6|0
1654469700000|2022-06-05 22:55:00|8743.1|8731.1|8743.5|8731.5|8743.8|8731.8|8741.2|8729.2|0
1654470000000|2022-06-05 23:00:00|8743.8|8731.8|8741.7|8729.7|8743.8|8731.8|8739.6|8727.6|0
1654470300000|2022-06-05 23:05:00|8741.4|8729.4|8741.8|8729.8|8743.4|8731.4|8740.6|8728.6|0
1654470600000|2022-06-05 23:10:00|8742|8730|8743.4|8731.4|8743.7|8731.7|8742|8730|0
1654470900000|2022-06-05 23:15:00|8743.7|8731.7|8743.4|8731.4|8743.7|8731.7|8742.5|8730.5|0
1654471200000|2022-06-05 23:20:00|8743.2|8731.2|8743.7|8731.7|8743.7|8731.7|8742.5|8730.5|0
1654471500000|2022-06-05 23:25:00|8743.6|8731.6|8743.4|8731.4|8743.7|8731.7|8743|8731|0
1654471800000|2022-06-05 23:30:00|8743.7|8731.7|8743|8731|8744.1|8732.1|8743|8731|0
1654472100000|2022-06-05 23:35:00|8743.4|8731.4|8739.7|8727.7|8743.4|8731.4|8737.4|8725.4|0
1654472400000|2022-06-05 23:40:00|8739.9|8727.9|8743.7|8731.7|8743.7|8731.7|8739.5|8727.5|0
1654472700000|2022-06-05 23:45:00|8745.1|8733.1|8748.5|8736.5|8750.6|8738.6|8745.1|8733.1|0
1654473000000|2022-06-05 23:50:00|8748.6|8736.6|8746|8734|8749|8737|8745.1|8733.1|0
1654473300000|2022-06-05 23:55:00|8745.5|8733.5|8743.4|8731.4|8746.2|8734.2|8743|8731|0
1654473600000|2022-06-06 00:00:00|8742.5|8730.5|8746.7|8734.7|8749|8737|8736.5|8724.5|0
1654473900000|2022-06-06 00:05:00|8746.2|8734.2|8749|8737|8749.7|8737.7|8744.1|8732.1|0
1654474200000|2022-06-06 00:10:00|8748.5|8736.5|8752.3|8740.3|8752.3|8740.3|8748.5|8736.5|0
1654474500000|2022-06-06 00:15:00|8745.5|8733.5|8749.3|8737.3|8752.8|8740.8|8744.8|8732.8|0
1654474800000|2022-06-06 00:20:00|8748.9|8736.9|8752.8|8740.8|8752.8|8740.8|8745.9|8733.9|0
1654475100000|2022-06-06 00:25:00|8752.3|8740.3|8747|8735|8752.3|8740.3|8745.9|8733.9|0
1654475400000|2022-06-06 00:30:00|8747.5|8735.5|8744.7|8732.7|8748.2|8736.2|8743.6|8731.6|0
1654475700000|2022-06-06 00:35:00|8744.3|8732.3|8739|8727|8745.9|8733.9|8739|8727|0
1654476000000|2022-06-06 00:40:00|8738.1|8726.1|8741.3|8729.3|8743.6|8731.6|8736.7|8724.7|0
1654476300000|2022-06-06 00:45:00|8743.1|8731.1|8750.1|8738.1|8750.1|8738.1|8743.1|8731.1|0
1654476600000|2022-06-06 00:50:00|8747.8|8735.8|8750.1|8738.1|8750.2|8738.2|8747.8|8735.8|0
1654476900000|2022-06-06 00:55:00|8750|8738|8750.1|8738.1|8752.4|8740.4|8747.8|8735.8|0
1654477200000|2022-06-06 01:00:00|8745|8733|8741.3|8729.3|8745|8733|8739|8727|0
1654477500000|2022-06-06 01:05:00|8740.5|8728.5|8743.6|8731.6|8743.6|8731.6|8739|8727|0
1654477800000|2022-06-06 01:10:00|8743.7|8731.7|8748.2|8736.2|8748.3|8736.3|8741.3|8729.3|0
1654478100000|2022-06-06 01:15:00|8748.3|8736.3|8749.4|8737.4|8752.9|8740.9|8748.2|8736.2|0
1654478400000|2022-06-06 01:20:00|8749|8737|8748.3|8736.3|8752.9|8740.9|8748.3|8736.3|0
1654478700000|2022-06-06 01:25:00|8749.1|8737.1|8750.6|8738.6|8750.6|8738.6|8748.3|8736.3|0
1654479000000|2022-06-06 01:30:00|8750.5|8738.5|8739.1|8727.1|8750.6|8738.6|8736.8|8724.8|0
1654479300000|2022-06-06 01:35:00|8738.2|8726.2|8741.4|8729.4|8741.4|8729.4|8736.8|8724.8|0
1654479600000|2022-06-06 01:40:00|8742.2|8730.2|8741.4|8729.4|8743.7|8731.7|8739.1|8727.1|0
1654479900000|2022-06-06 01:45:00|8740.5|8728.5|8748.2|8736.2|8748.3|8736.3|8739.1|8727.1|0
1654480200000|2022-06-06 01:50:00|8748.3|8736.3|8752.9|8740.9|8755.2|8743.2|8748.2|8736.2|0
1654480500000|2022-06-06 01:55:00|8753.3|8741.3|8755.2|8743.2|8755.2|8743.2|8750.6|8738.6|0
1654480800000|2022-06-06 02:00:00|8756.1|8744.1|8755.1|8743.1|8759.8|8747.8|8752.9|8740.9|0
1654481100000|2022-06-06 02:05:00|8755.5|8743.5|8757.4|8745.4|8759.7|8747.7|8755.1|8743.1|0
1654481400000|2022-06-06 02:10:00|8758.3|8746.3|8759.7|8747.7|8762|8750|8758.3|8746.3|0
1654481700000|2022-06-06 02:15:00|8764|8752|8763.9|8751.9|8764|8752|8761.7|8749.7|0
1654482000000|2022-06-06 02:20:00|8764|8752|8761.6|8749.6|8766.2|8754.2|8761.6|8749.6|0
1654482300000|2022-06-06 02:25:00|8761.7|8749.7|8761.7|8749.7|8763.9|8751.9|8759.4|8747.4|0
1654482600000|2022-06-06 02:30:00|8762.9|8750.9|8764|8752|8766.2|8754.2|8759.4|8747.4|0
1654482900000|2022-06-06 02:35:00|8763.9|8751.9|8768.6|8756.6|8768.6|8756.6|8763.9|8751.9|0
1654483200000|2022-06-06 02:40:00|8768.5|8756.5|8770.8|8758.8|8770.8|8758.8|8766.3|8754.3|0
1654483500000|2022-06-06 02:45:00|8768.5|8756.5|8768.5|8756.5|8770.8|8758.8|8768.5|8756.5|0
1654483800000|2022-06-06 02:50:00|8769.7|8757.7|8770.8|8758.8|8770.8|8758.8|8768.5|8756.5|0
1654484100000|2022-06-06 02:55:00|8768.5|8756.5|8768.6|8756.6|8770.8|8758.8|8768.5|8756.5|0
1654484400000|2022-06-06 03:00:00|8769.7|8757.7|8766.3|8754.3|8769.7|8757.7|8766.2|8754.2|0
1654484700000|2022-06-06 03:05:00|8768.6|8756.6|8770.8|8758.8|8770.9|8758.9|8768.6|8756.6|0
1654485000000|2022-06-06 03:10:00|8770.9|8758.9|8770.9|8758.9|8770.9|8758.9|8768.6|8756.6|0
1654485300000|2022-06-06 03:15:00|8773.1|8761.1|8773.1|8761.1|8775.4|8763.4|8770.9|8758.9|0
1654485600000|2022-06-06 03:20:00|8773.2|8761.2|8773.1|8761.1|8775.4|8763.4|8772|8760|0
1654485900000|2022-06-06 03:25:00|8773.2|8761.2|8773.1|8761.1|8773.2|8761.2|8773.1|8761.1|0
1654486200000|2022-06-06 03:30:00|8773.2|8761.2|8777.7|8765.7|8777.7|8765.7|8773.1|8761.1|0
1654486500000|2022-06-06 03:35:00|8779.9|8767.9|8777.2|8765.2|8780.2|8768.2|8775.7|8763.7|0
1654486800000|2022-06-06 03:40:00|8776.1|8764.1|8777.3|8765.3|8778.4|8766.4|8776.1|8764.1|0
1654487100000|2022-06-06 03:45:00|8778.4|8766.4|8777.3|8765.3|8779.6|8767.6|8777.3|8765.3|0
1654487400000|2022-06-06 03:50:00|8775|8763|8775|8763|8775.1|8763.1|8775|8763|0
1654488000000|2022-06-06 04:00:00|8769.9|8757.9|8768.5|8756.5|8769.9|8757.9|8766.2|8754.2|0
1654488300000|2022-06-06 04:05:00|8769.4|8757.4|8773.1|8761.1|8773.1|8761.1|8769.4|8757.4|0
1654488600000|2022-06-06 04:10:00|8773.5|8761.5|8777.6|8765.6|8777.7|8765.7|8773.1|8761.1|0
1654488900000|2022-06-06 04:15:00|8777.7|8765.7|8780|8768|8780|8768|8775.4|8763.4|0
1654489200000|2022-06-06 04:20:00|8779.1|8767.1|8778.8|8766.8|8780|8768|8777.7|8765.7|0
1654489500000|2022-06-06 04:25:00|8779.3|8767.3|8782.3|8770.3|8782.3|8770.3|8779.3|8767.3|0
1654489800000|2022-06-06 04:30:00|8785.2|8773.2|8786.3|8774.3|8786.4|8774.4|8784.1|8772.1|0
1654490100000|2022-06-06 04:35:00|8786.4|8774.4|8786.4|8774.4|8786.4|8774.4|8785.2|8773.2|0
1654490400000|2022-06-06 04:40:00|8784.1|8772.1|8784.1|8772.1|8785.3|8773.3|8784.1|8772.1|0
1654490700000|2022-06-06 04:45:00|8784.2|8772.2|8786.4|8774.4|8786.5|8774.5|8784.2|8772.2|0
1654491000000|2022-06-06 04:50:00|8786.5|8774.5|8784.2|8772.2|8786.5|8774.5|8781.9|8769.9|0
1654491300000|2022-06-06 04:55:00|8784.1|8772.1|8782.6|8770.6|8784.2|8772.2|8781.9|8769.9|0
1654491600000|2022-06-06 05:00:00|8778.9|8766.9|8779.6|8767.6|8780.8|8768.8|8778.5|8766.5|0
1654491900000|2022-06-06 05:05:00|8780.1|8768.1|8783.1|8771.1|8783.1|8771.1|8779.6|8767.6|0
1654492200000|2022-06-06 05:10:00|8782.2|8770.2|8778.5|8766.5|8783.1|8771.1|8778.5|8766.5|0
1654492500000|2022-06-06 05:15:00|8781.5|8769.5|8778|8766|8781.5|8769.5|8778|8766|0
1654492800000|2022-06-06 05:20:00|8775.8|8763.8|8778|8766|8778.1|8766.1|8775.7|8763.7|0
1654493100000|2022-06-06 05:25:00|8776.9|8764.9|8777.8|8765.8|8778|8766|8773.2|8761.2|0
1654493400000|2022-06-06 05:30:00|8777.7|8765.7|8777.8|8765.8|8780.1|8768.1|8775.5|8763.5|0
1654493700000|2022-06-06 05:35:00|8777.9|8765.9|8782.4|8770.4|8782.4|8770.4|8777.8|8765.8|0
1654494000000|2022-06-06 05:40:00|8780.2|8768.2|8780.2|8768.2|8780.2|8768.2|8780.1|8768.1|0
1654494300000|2022-06-06 05:45:00|8780.1|8768.1|8773.3|8761.3|8780.1|8768.1|8773.3|8761.3|0
1654494600000|2022-06-06 05:50:00|8773.4|8761.4|8773.4|8761.4|8774.5|8762.5|8771.1|8759.1|0
1654494900000|2022-06-06 05:55:00|8774.5|8762.5|8777.9|8765.9|8778|8766|8773.4|8761.4|0
1654495200000|2022-06-06 06:00:00|8776.8|8764.8|8775.7|8770.7|8777.9|8772.7|8766.7|8761.7|21
1654495500000|2022-06-06 06:05:00|8777.2|8772.2|8777.2|8772.2|8782.2|8777.2|8776.2|8771.2|24
1654495800000|2022-06-06 06:10:00|8776.7|8771.7|8776.7|8771.7|8777.7|8772.7|8773.7|8768.7|16
1654496100000|2022-06-06 06:15:00|8776.2|8771.2|8780.7|8775.7|8781.7|8776.7|8768.7|8763.7|48
1654496400000|2022-06-06 06:20:00|8780.2|8775.2|8775.7|8770.7|8782.7|8777.7|8775.2|8770.2|23
1654496700000|2022-06-06 06:25:00|8776.2|8771.2|8777.7|8772.7|8777.7|8772.7|8774.2|8769.2|19
1654497000000|2022-06-06 06:30:00|8778.7|8773.7|8784.7|8779.7|8787.7|8782.7|8778.7|8773.7|20
1654497300000|2022-06-06 06:35:00|8784.2|8779.2|8784.7|8779.7|8785.2|8780.2|8783.2|8778.2|5
1654497600000|2022-06-06 06:40:00|8785.2|8780.2|8785.2|8780.2|8786.7|8781.7|8784.2|8779.2|4
1654497900000|2022-06-06 06:45:00|8784.7|8779.7|8784.2|8779.2|8786.2|8781.2|8782.2|8777.2|5
1654498200000|2022-06-06 06:50:00|8783.7|8778.7|8784.2|8779.2|8785.2|8780.2|8781.7|8776.7|13
1654498500000|2022-06-06 06:55:00|8783.7|8778.7|8788.2|8783.2|8791.2|8786.2|8783.2|8778.2|64
1654498800000|2022-06-06 07:00:00|8785.7|8780.7|8787.7|8782.7|8805.7|8800.7|8784.2|8779.2|525
1654499100000|2022-06-06 07:05:00|8787.2|8782.2|8784.7|8779.7|8788.2|8783.2|8777.7|8772.7|209
1654499400000|2022-06-06 07:10:00|8784.2|8779.2|8775.7|8770.7|8786.7|8781.7|8772.7|8767.7|124
1654499700000|2022-06-06 07:15:00|8776.2|8771.2|8778.2|8773.2|8782.7|8777.7|8770.2|8765.2|178
1654500000000|2022-06-06 07:20:00|8777.2|8772.2|8789.7|8784.7|8790.7|8785.7|8775.2|8770.2|252
1654500300000|2022-06-06 07:25:00|8790.2|8785.2|8787.7|8782.7|8790.2|8785.2|8785.7|8780.7|134
1654500600000|2022-06-06 07:30:00|8787.2|8782.2|8788.2|8783.2|8788.7|8783.7|8783.2|8778.2|136
1654500900000|2022-06-06 07:35:00|8787.7|8782.7|8792.7|8787.7|8792.7|8787.7|8786.7|8781.7|67
1654501200000|2022-06-06 07:40:00|8791.5|8786.5|8788.5|8783.5|8792.5|8787.5|8788|8783|66
1654501500000|2022-06-06 07:45:00|8789|8784|8793.5|8788.5|8794|8789|8788|8783|43
1654501800000|2022-06-06 07:50:00|8793|8788|8798|8793|8804.5|8799.5|8792.5|8787.5|154
1654502100000|2022-06-06 07:55:00|8797|8792|8804|8799|8804|8799|8795|8790|93
1654502400000|2022-06-06 08:00:00|8805.5|8800.5|8805.5|8800.5|8808|8803|8803.5|8798.5|72
1654502700000|2022-06-06 08:05:00|8806|8801|8802|8797|8808|8803|8800|8795|46
1654503000000|2022-06-06 08:10:00|8801.5|8796.5|8805|8800|8808|8803|8800.5|8795.5|81
1654503300000|2022-06-06 08:15:00|8805.5|8800.5|8800|8795|8806|8801|8800|8795|62
1654503600000|2022-06-06 08:20:00|8799.5|8794.5|8801.5|8796.5|8806|8801|8799|8794|28
1654503900000|2022-06-06 08:25:00|8802|8797|8805.5|8800.5|8806|8801|8801|8796|54
1654504200000|2022-06-06 08:30:00|8806|8801|8806|8801|8808.5|8803.5|8804|8799|43
1654504500000|2022-06-06 08:35:00|8806.5|8801.5|8811|8806|8813|8808|8805.5|8800.5|79
1654504800000|2022-06-06 08:40:00|8811.5|8806.5|8810.5|8805.5|8819.5|8814.5|8810.5|8805.5|60
1654505100000|2022-06-06 08:45:00|8810|8805|8813.5|8808.5|8813.5|8808.5|8805.5|8800.5|32
1654505400000|2022-06-06 08:50:00|8813|8808|8814.5|8809.5|8815.5|8810.5|8810|8805|36
1654505700000|2022-06-06 08:55:00|8815|8810|8808|8803|8815|8810|8808|8803|23
1654506000000|2022-06-06 09:00:00|8807|8802|8810.5|8805.5|8812|8807|8806.5|8801.5|43
1654506300000|2022-06-06 09:05:00|8811|8806|8809|8804|8811|8806|8807.5|8802.5|25
1654506600000|2022-06-06 09:10:00|8809.5|8804.5|8810.5|8805.5|8813|8808|8808|8803|26
1654506900000|2022-06-06 09:15:00|8811|8806|8805|8800|8811|8806|8804|8799|49
1654507200000|2022-06-06 09:20:00|8804.5|8799.5|8805|8800|8805|8800|8802|8797|25
1654507500000|2022-06-06 09:25:00|8805.5|8800.5|8806.5|8801.5|8806.5|8801.5|8803|8798|18
1654507800000|2022-06-06 09:30:00|8806|8801|8804.5|8799.5|8806.5|8801.5|8802|8797|34
1654508100000|2022-06-06 09:35:00|8805|8800|8801|8796|8807|8802|8800.5|8795.5|41
1654508400000|2022-06-06 09:40:00|8800.5|8795.5|8797.5|8792.5|8803.5|8798.5|8796.5|8791.5|35
1654508700000|2022-06-06 09:45:00|8797|8792|8803.5|8798.5|8804.5|8799.5|8796.5|8791.5|8
1654509000000|2022-06-06 09:50:00|8803|8798|8801|8796|8804.5|8799.5|8800|8795|24
1654509300000|2022-06-06 09:55:00|8801.5|8796.5|8804.5|8799.5|8804.5|8799.5|8800.5|8795.5|9
1654509600000|2022-06-06 10:00:00|8804|8799|8805|8800|8807|8802|8803|8798|29
1654509900000|2022-06-06 10:05:00|8806|8801|8803.5|8798.5|8806|8801|8802.5|8797.5|37
1654510200000|2022-06-06 10:10:00|8803|8798|8801.5|8796.5|8805|8800|8801|8796|24
1654510500000|2022-06-06 10:15:00|8802|8797|8801.5|8796.5|8802.5|8797.5|8798.5|8793.5|27
1654510800000|2022-06-06 10:20:00|8802|8797|8801.5|8796.5|8802|8797|8799|8794|22
1654511100000|2022-06-06 10:25:00|8802|8797|8805|8800|8806.5|8801.5|8801.5|8796.5|19
1654511400000|2022-06-06 10:30:00|8804.5|8799.5|8805|8800|8806|8801|8804.5|8799.5|23
1654511700000|2022-06-06 10:35:00|8806|8801|8805|8800|8806|8801|8802.5|8797.5|36
1654512000000|2022-06-06 10:40:00|8804.5|8799.5|8804|8799|8805|8800|8801|8796|18
1654512300000|2022-06-06 10:45:00|8805|8800|8801|8796|8805|8800|8800.5|8795.5|16
1654512600000|2022-06-06 10:50:00|8800.5|8795.5|8802|8797|8802|8797|8798.5|8793.5|20
1654512900000|2022-06-06 10:55:00|8803.5|8798.5|8805|8800|8806.5|8801.5|8802.5|8797.5|50
1654513200000|2022-06-06 11:00:00|8804|8799|8803|8798|8804|8799|8799.5|8794.5|24
1654513500000|2022-06-06 11:05:00|8802|8797|8806|8801|8807|8802|8801.5|8796.5|32
1654513800000|2022-06-06 11:10:00|8806.5|8801.5|8805|8800|8807|8802|8804|8799|15
1654514100000|2022-06-06 11:15:00|8805.5|8800.5|8806.5|8801.5|8808|8803|8803.5|8798.5|10
1654514400000|2022-06-06 11:20:00|8807|8802|8811.5|8806.5|8812|8807|8807|8802|17
1654514700000|2022-06-06 11:25:00|8811|8806|8811|8806|8811.5|8806.5|8809.5|8804.5|5
1654515000000|2022-06-06 11:30:00|8812|8807|8809.5|8804.5|8812.5|8807.5|8809.5|8804.5|26
1654515300000|2022-06-06 11:35:00|8809|8804|8809|8804|8810|8805|8806|8801|71
1654515600000|2022-06-06 11:40:00|8808.5|8803.5|8809.5|8804.5|8810.5|8805.5|8808|8803|101
1654515900000|2022-06-06 11:45:00|8810|8805|8809|8804|8811.5|8806.5|8807|8802|24
1654516200000|2022-06-06 11:50:00|8809.5|8804.5|8814.5|8809.5|8815|8810|8807.5|8802.5|27
1654516500000|2022-06-06 11:55:00|8815|8810|8821.5|8816.5|8821.5|8816.5|8814.5|8809.5|32
1654516800000|2022-06-06 12:00:00|8822|8817|8819.5|8814.5|8823.5|8818.5|8819|8814|44
1654517100000|2022-06-06 12:05:00|8819|8814|8825|8820|8825|8820|8817.5|8812.5|68
1654517400000|2022-06-06 12:10:00|8824.5|8819.5|8828|8823|8829|8824|8824.5|8819.5|45
1654517700000|2022-06-06 12:15:00|8828.5|8823.5|8832.5|8827.5|8834|8829|8828|8823|47
1654518000000|2022-06-06 12:20:00|8831.5|8826.5|8828|8823|8832|8827|8828|8823|46
1654518300000|2022-06-06 12:25:00|8827.5|8822.5|8834|8829|8835|8830|8827|8822|25
1654518600000|2022-06-06 12:30:00|8833.5|8828.5|8830.5|8825.5|8834.5|8829.5|8830.5|8825.5|26
1654518900000|2022-06-06 12:35:00|8831|8826|8830.5|8825.5|8832.5|8827.5|8830|8825|10
1654519200000|2022-06-06 12:40:00|8830|8825|8831.5|8826.5|8831.5|8826.5|8829|8824|15
1654519500000|2022-06-06 12:45:00|8832|8827|8836|8831|8837|8832|8831.5|8826.5|40
1654519800000|2022-06-06 12:50:00|8836.5|8831.5|8834|8829|8837.5|8832.5|8834|8829|26
1654520100000|2022-06-06 12:55:00|8833.5|8828.5|8838.5|8833.5|8839|8834|8832.5|8827.5|81
1654520400000|2022-06-06 13:00:00|8838|8833|8835.5|8830.5|8838.5|8833.5|8835|8830|27
1654520700000|2022-06-06 13:05:00|8836.5|8831.5|8839|8834|8840.5|8835.5|8836|8831|32
1654521000000|2022-06-06 13:10:00|8838.5|8833.5|8842.5|8837.5|8843.5|8838.5|8838|8833|33
1654521300000|2022-06-06 13:15:00|8842|8837|8837|8832|8843|8838|8836.5|8831.5|23
1654521600000|2022-06-06 13:20:00|8837.5|8832.5|8837|8832|8838.5|8833.5|8835|8830|29
1654521900000|2022-06-06 13:25:00|8836.5|8831.5|8837.5|8832.5|8838|8833|8835.5|8830.5|21
1654522200000|2022-06-06 13:30:00|8838|8833|8837.5|8832.5|8840|8835|8832|8827|47
1654522500000|2022-06-06 13:35:00|8836.5|8831.5|8837|8832|8838.5|8833.5|8834.5|8829.5|90
1654522800000|2022-06-06 13:40:00|8836.5|8831.5|8835|8830|8842|8837|8835|8830|32
1654523100000|2022-06-06 13:45:00|8835.5|8830.5|8829.5|8824.5|8836.5|8831.5|8826|8821|88
1654523400000|2022-06-06 13:50:00|8829|8824|8835|8830|8835|8830|8824.5|8819.5|41
1654523700000|2022-06-06 13:55:00|8834.5|8829.5|8837.5|8832.5|8838|8833|8832|8827|40
1654524000000|2022-06-06 14:00:00|8838|8833|8840.5|8835.5|8842.5|8837.5|8835.5|8830.5|85
1654524300000|2022-06-06 14:05:00|8840|8835|8841|8836|8846|8841|8840|8835|42
1654524600000|2022-06-06 14:10:00|8841.4|8836.4|8842.9|8837.9|8843.4|8838.4|8840.4|8835.4|25
1654524900000|2022-06-06 14:15:00|8842.4|8837.4|8843.4|8838.4|8844.4|8839.4|8838.4|8833.4|43
1654525200000|2022-06-06 14:20:00|8842.4|8837.4|8839.4|8834.4|8844.9|8839.9|8839.4|8834.4|51
1654525500000|2022-06-06 14:25:00|8838.9|8833.9|8849.9|8844.9|8852.4|8847.4|8838.4|8833.4|82
1654525800000|2022-06-06 14:30:00|8850.4|8845.4|8848.4|8843.4|8852.9|8847.9|8846.9|8841.9|53
1654526100000|2022-06-06 14:35:00|8848.9|8843.9|8841.4|8836.4|8848.9|8843.9|8838.9|8833.9|121
1654526400000|2022-06-06 14:40:00|8841.9|8836.9|8841.4|8836.4|8842.9|8837.9|8837.9|8832.9|32
1654526700000|2022-06-06 14:45:00|8841.9|8836.9|8846.4|8841.4|8849.4|8844.4|8839.9|8834.9|51
1654527000000|2022-06-06 14:50:00|8846.9|8841.9|8851.4|8846.4|8853.4|8848.4|8846.9|8841.9|80
1654527300000|2022-06-06 14:55:00|8851.9|8846.9|8851.4|8846.4|8855.4|8850.4|8850.4|8845.4|62
1654527600000|2022-06-06 15:00:00|8852.4|8847.4|8850.4|8845.4|8854.9|8849.9|8850.4|8845.4|26
1654527900000|2022-06-06 15:05:00|8850.9|8845.9|8844.9|8839.9|8851.4|8846.4|8844.9|8839.9|22
1654528200000|2022-06-06 15:10:00|8844.4|8839.4|8840.4|8835.4|8844.4|8839.4|8837.4|8832.4|93
1654528500000|2022-06-06 15:15:00|8839.9|8834.9|8825.4|8820.4|8840.4|8835.4|8825.4|8820.4|141
1654528800000|2022-06-06 15:20:00|8824.9|8819.9|8825.9|8820.9|8827.4|8822.4|8822.9|8817.9|141
1654529100000|2022-06-06 15:25:00|8825.4|8820.4|8831.4|8826.4|8832.9|8827.9|8822.9|8817.9|205
1654529400000|2022-06-06 15:30:00|8832.4|8825.4|8833.4|8827.4|8835.4|8829.4|8826.4|8819.4|467
1654529700000|2022-06-06 15:35:00|8832.4|8826.4|8830.4|8823.4|8832.4|8826.4|8827.4|8821.4|168
1654530000000|2022-06-06 15:40:00|8829.4|8824.4|8837.4|8831.4|8838.4|8832.4|8828.4|8822.4|541
1654530300000|2022-06-06 15:45:00|8838.4|8830.4|8834.4|8827.4|8843.4|8837.4|8834.4|8827.4|41
1654530600000|2022-06-06 15:50:00|8833.4|8826.4|8837.4|8830.4|8838.4|8832.4|8832.4|8825.4|23
1654530900000|2022-06-06 15:55:00|8836.4|8829.4|8838.4|8831.4|8839.4|8832.4|8835.4|8829.4|9
1654531200000|2022-06-06 16:00:00|8837.4|8832.4|8825.4|8818.4|8839.4|8832.4|8822.4|8816.4|36
1654531500000|2022-06-06 16:05:00|8824.4|8817.4|8819.4|8813.4|8828.4|8821.4|8819.4|8813.4|37
1654531800000|2022-06-06 16:10:00|8818.4|8812.4|8813.4|8806.4|8819.4|8813.4|8812.4|8805.4|52
1654532100000|2022-06-06 16:15:00|8812.4|8805.4|8815.4|8808.4|8816.4|8809.4|8808.4|8802.4|29
1654532400000|2022-06-06 16:20:00|8814.4|8809.4|8812.4|8805.4|8817.4|8811.4|8812.4|8805.4|15
1654532700000|2022-06-06 16:25:00|8813.4|8806.4|8806.4|8800.4|8814.4|8807.4|8805.4|8799.4|23
1654533000000|2022-06-06 16:30:00|8805.4|8799.4|8815.4|8809.4|8816.4|8809.4|8804.4|8797.4|17
1654533300000|2022-06-06 16:35:00|8814.4|8808.4|8818.4|8811.4|8819.4|8812.4|8814.4|8808.4|12
1654533600000|2022-06-06 16:40:00|8817.4|8810.4|8819.4|8812.4|8819.4|8812.4|8816.4|8809.4|7
1654533900000|2022-06-06 16:45:00|8820.4|8813.4|8820.4|8813.4|8822.4|8815.4|8817.4|8810.4|10
1654534200000|2022-06-06 16:50:00|8819.4|8812.4|8819.4|8812.4|8820.4|8814.4|8814.4|8807.4|14
1654534500000|2022-06-06 16:55:00|8818.4|8811.4|8826.4|8818.4|8826.4|8819.4|8818.4|8811.4|9
1654534800000|2022-06-06 17:00:00|8825.4|8817.4|8821.4|8813.4|8826.4|8818.4|8820.4|8813.4|6
1654535100000|2022-06-06 17:05:00|8822.4|8814.4|8826.4|8818.4|8827.4|8820.4|8821.4|8814.4|6
1654535400000|2022-06-06 17:10:00|8827.4|8819.4|8822.4|8814.4|8827.4|8820.4|8820.4|8812.4|7
1654535700000|2022-06-06 17:15:00|8820.4|8813.4|8820.4|8813.4|8821.4|8814.4|8813.4|8806.4|16
1654536000000|2022-06-06 17:20:00|8818.4|8811.4|8819.4|8812.4|8823.4|8815.4|8816.4|8809.4|16
1654536300000|2022-06-06 17:25:00|8820.4|8811.4|8821.4|8813.4|8821.4|8813.4|8817.4|8810.4|2
1654536600000|2022-06-06 17:30:00|8823.4|8817.4|8821.4|8814.4|8829.4|8822.4|8818.4|8810.4|74
1654536900000|2022-06-06 17:35:00|8820.4|8815.4|8829.4|8821.4|8832.4|8826.4|8820.4|8814.4|8
1654537200000|2022-06-06 17:40:00|8830.4|8822.4|8832.4|8825.4|8834.4|8827.4|8829.4|8821.4|4
1654537500000|2022-06-06 17:45:00|8833.4|8826.4|8830.4|8822.4|8834.4|8826.4|8825.4|8819.4|22
1654537800000|2022-06-06 17:50:00|8829.4|8823.4|8832.4|8824.4|8833.4|8826.4|8829.4|8820.4|39
1654538100000|2022-06-06 17:55:00|8831.4|8823.4|8837.9|8825.9|8838.4|8830.9|8831.4|8822.4|31
1654538400000|2022-06-06 18:00:00|8840.2|8828.2|8838.2|8826.2|8840.2|8828.2|8833.6|8821.6|0
1654538700000|2022-06-06 18:05:00|8838.1|8826.1|8833.5|8821.5|8838.2|8826.2|8828.9|8816.9|0
1654539000000|2022-06-06 18:10:00|8831.3|8819.3|8828.9|8816.9|8833.6|8821.6|8828.9|8816.9|0
1654539300000|2022-06-06 18:15:00|8828.8|8816.8|8828.8|8816.8|8831.2|8819.2|8824.2|8812.2|0
1654539600000|2022-06-06 18:20:00|8828.9|8816.9|8817.1|8805.1|8828.9|8816.9|8814.7|8802.7|0
1654539900000|2022-06-06 18:25:00|8814.8|8802.8|8810.1|8798.1|8817.1|8805.1|8807.7|8795.7|0
1654540200000|2022-06-06 18:30:00|8807.8|8795.8|8812.4|8800.4|8812.5|8800.5|8805.5|8793.5|0
1654540500000|2022-06-06 18:35:00|8812.5|8800.5|8808.8|8796.8|8814.8|8802.8|8807.6|8795.6|0
1654540800000|2022-06-06 18:40:00|8810|8798|8814.8|8802.8|8817|8805|8807.7|8795.7|0
1654541100000|2022-06-06 18:45:00|8814.7|8802.7|8814.7|8802.7|8819.4|8807.4|8814.6|8802.6|0
1654541400000|2022-06-06 18:50:00|8814.6|8802.6|8812.4|8800.4|8814.7|8802.7|8802.9|8790.9|0
1654541700000|2022-06-06 18:55:00|8812.3|8800.3|8812.4|8800.4|8817.2|8805.2|8810|8798|0
1654542000000|2022-06-06 19:00:00|8812.3|8800.3|8812.4|8800.4|8817.1|8805.1|8807.8|8795.8|0
1654542300000|2022-06-06 19:05:00|8812.3|8800.3|8810.4|8798.4|8814.7|8802.7|8807.6|8795.6|0
1654542600000|2022-06-06 19:10:00|8810.3|8798.3|8810.4|8798.4|8812.8|8800.8|8805.7|8793.7|0
1654542900000|2022-06-06 19:15:00|8810.3|8798.3|8805.6|8793.6|8815.1|8803.1|8805.5|8793.5|0
1654543200000|2022-06-06 19:20:00|8805.5|8793.5|8807.9|8795.9|8812.5|8800.5|8800.8|8788.8|0
1654543500000|2022-06-06 19:25:00|8810.2|8798.2|8810.1|8798.1|8812.5|8800.5|8805.6|8793.6|0
1654543800000|2022-06-06 19:30:00|8810|8798|8810.2|8798.2|8816|8804|8807.8|8795.8|0
1654544100000|2022-06-06 19:35:00|8811.3|8799.3|8807.8|8795.8|8812.5|8800.5|8803|8791|0
1654544400000|2022-06-06 19:40:00|8807.7|8795.7|8824|8812|8824|8812|8805.4|8793.4|0
1654544700000|2022-06-06 19:45:00|8821.8|8809.8|8814.7|8802.7|8824.1|8812.1|8812.3|8800.3|0
1654545000000|2022-06-06 19:50:00|8814.9|8802.9|8828.6|8816.6|8828.7|8816.7|8814.9|8802.9|0
1654545300000|2022-06-06 19:55:00|8826.3|8814.3|8819.5|8807.5|8831.1|8819.1|8819.3|8807.3|0
1654545600000|2022-06-06 20:00:00|8817|8805|8813.8|8801.8|8818.6|8806.6|8812.2|8800.2|0
1654545900000|2022-06-06 20:05:00|8814|8802|8813.5|8801.5|8816.6|8804.6|8812.2|8800.2|0
1654546200000|2022-06-06 20:10:00|8813.1|8801.1|8812.6|8800.6|8816.6|8804.6|8812.2|8800.2|0
1654546500000|2022-06-06 20:15:00|8812.2|8800.2|8816.1|8804.1|8817.3|8805.3|8812.2|8800.2|0
1654546800000|2022-06-06 20:20:00|8815.6|8803.6|8816.3|8804.3|8817.5|8805.5|8815.6|8803.6|0
1654547100000|2022-06-06 20:25:00|8816.6|8804.6|8814.5|8802.5|8817|8805|8814|8802|0
1654547400000|2022-06-06 20:30:00|8814.7|8802.7|8818.2|8806.2|8818.6|8806.6|8814.5|8802.5|0
1654547700000|2022-06-06 20:35:00|8818.6|8806.6|8820|8808|8820.5|8808.5|8817|8805|0
1654548000000|2022-06-06 20:40:00|8820.3|8808.3|8819.6|8807.6|8820.3|8808.3|8818.6|8806.6|0
1654548300000|2022-06-06 20:45:00|8819.1|8807.1|8819.1|8807.1|8819.8|8807.8|8818.6|8806.6|0
1654548600000|2022-06-06 20:50:00|8818.6|8806.6|8821.7|8809.7|8822.1|8810.1|8818.6|8806.6|0
1654548900000|2022-06-06 20:55:00|8821.9|8809.9|8819.1|8807.1|8822.6|8810.6|8818.9|8806.9|0
1654549200000|2022-06-06 21:00:00|8819.3|8807.3|8819.8|8807.8|8819.8|8807.8|8819.1|8807.1|0
1654549500000|2022-06-06 21:05:00|8820|8808|8820|8808|8820.7|8808.7|8819.8|8807.8|0
1654549800000|2022-06-06 21:10:00|8820.7|8808.7|8819.8|8807.8|8820.7|8808.7|8817.9|8805.9|0
1654550100000|2022-06-06 21:15:00|8820.2|8808.2|8819.5|8807.5|8820.5|8808.5|8819.5|8807.5|0
1654550400000|2022-06-06 21:20:00|8820|8808|8819.3|8807.3|8820|8808|8818.8|8806.8|0
1654550700000|2022-06-06 21:25:00|8819.1|8807.1|8819.8|8807.8|8819.8|8807.8|8819.1|8807.1|0
1654551000000|2022-06-06 21:30:00|8819.7|8807.7|8817.9|8805.9|8819.7|8807.7|8817.9|8805.9|0
1654551300000|2022-06-06 21:35:00|8817.4|8805.4|8818.1|8806.1|8818.8|8806.8|8817.2|8805.2|0
1654551600000|2022-06-06 21:40:00|8818.4|8806.4|8818.8|8806.8|8818.8|8806.8|8818.4|8806.4|0
1654551900000|2022-06-06 21:45:00|8819.3|8807.3|8819.7|8807.7|8819.9|8807.9|8819.2|8807.2|0
1654552200000|2022-06-06 21:50:00|8819.2|8807.2|8819.7|8807.7|8819.7|8807.7|8819.2|8807.2|0
1654552500000|2022-06-06 21:55:00|8820.4|8808.4|8820.6|8808.6|8820.6|8808.6|8820.4|8808.4|0
1654552800000|2022-06-06 22:00:00|8820.2|8808.2|8820.8|8808.8|8823.8|8811.8|8818.5|8806.5|0
1654553100000|2022-06-06 22:05:00|8821|8809|8818|8806|8822.4|8810.4|8818|8806|0
1654553400000|2022-06-06 22:10:00|8818.5|8806.5|8820.3|8808.3|8821|8809|8817.8|8805.8|0
1654553700000|2022-06-06 22:15:00|8820.1|8808.1|8817.8|8805.8|8820.8|8808.8|8816.4|8804.4|0
1654554000000|2022-06-06 22:20:00|8817.6|8805.6|8814.1|8802.1|8817.8|8805.8|8813.6|8801.6|0
1654554300000|2022-06-06 22:25:00|8813.8|8801.8|8814.8|8802.8|8815.9|8803.9|8813.4|8801.4|0
1654554600000|2022-06-06 22:30:00|8815|8803|8812.5|8800.5|8815.5|8803.5|8811.8|8799.8|0
1654554900000|2022-06-06 22:35:00|8812.7|8800.7|8809.9|8797.9|8814.8|8802.8|8808.7|8796.7|0
1654555200000|2022-06-06 22:40:00|8810.4|8798.4|8810.6|8798.6|8812.2|8800.2|8809|8797|0
1654555500000|2022-06-06 22:45:00|8810.4|8798.4|8811.8|8799.8|8813.8|8801.8|8810.4|8798.4|0
1654555800000|2022-06-06 22:50:00|8812|8800|8811.8|8799.8|8814.3|8802.3|8811.3|8799.3|0
1654556100000|2022-06-06 22:55:00|8814|8802|8811.3|8799.3|8814|8802|8809.4|8797.4|0
1654556400000|2022-06-06 23:00:00|8811.2|8799.2|8812.4|8800.4|8812.4|8800.4|8809.9|8797.9|0
1654556700000|2022-06-06 23:05:00|8812.2|8800.2|8815|8803|8815.2|8803.2|8812|8800|0
1654557000000|2022-06-06 23:10:00|8814.7|8802.7|8815.9|8803.9|8816.4|8804.4|8814.3|8802.3|0
1654557300000|2022-06-06 23:15:00|8816.4|8804.4|8815.9|8803.9|8816.4|8804.4|8815.4|8803.4|0
1654557600000|2022-06-06 23:20:00|8816.4|8804.4|8814.7|8802.7|8816.4|8804.4|8814.7|8802.7|0
1654557900000|2022-06-06 23:25:00|8815|8803|8815.7|8803.7|8816.4|8804.4|8814.7|8802.7|0
1654558200000|2022-06-06 23:30:00|8815.4|8803.4|8815.4|8803.4|8816.4|8804.4|8815.4|8803.4|0
1654558500000|2022-06-06 23:35:00|8815.7|8803.7|8814.7|8802.7|8816.4|8804.4|8814.3|8802.3|0
1654558800000|2022-06-06 23:40:00|8815|8803|8815.9|8803.9|8815.9|8803.9|8813.6|8801.6|0
1654559100000|2022-06-06 23:45:00|8816.1|8804.1|8821.9|8809.9|8821.9|8809.9|8815.9|8803.9|0
1654559400000|2022-06-06 23:50:00|8822.4|8810.4|8822.4|8810.4|8824.5|8812.5|8820.8|8808.8|0
1654559700000|2022-06-06 23:55:00|8822.2|8810.2|8819.8|8807.8|8824|8812|8819.8|8807.8|0
1654560000000|2022-06-07 00:00:00|8820.1|8808.1|8807.8|8795.8|8820.8|8808.8|8807.3|8795.3|0
1654560300000|2022-06-07 00:05:00|8807.5|8795.5|8804|8792|8808|8796|8803.5|8791.5|0
1654560600000|2022-06-07 00:10:00|8804.2|8792.2|8802.3|8790.3|8804.4|8792.4|8801|8789|0
1654560900000|2022-06-07 00:15:00|8802.1|8790.1|8802.9|8790.9|8808.5|8796.5|8799.3|8787.3|0
1654561200000|2022-06-07 00:20:00|8801.8|8789.8|8796|8784|8802.9|8790.9|8793.8|8781.8|0
1654561500000|2022-06-07 00:25:00|8798.2|8786.2|8796|8784|8798.3|8786.3|8793.7|8781.7|0
1654561800000|2022-06-07 00:30:00|8796.1|8784.1|8786.9|8774.9|8796.1|8784.1|8784.6|8772.6|0
1654562100000|2022-06-07 00:35:00|8789.2|8777.2|8793.8|8781.8|8793.8|8781.8|8786.9|8774.9|0
1654562400000|2022-06-07 00:40:00|8796.1|8784.1|8798.3|8786.3|8798.3|8786.3|8793.7|8781.7|0
1654562700000|2022-06-07 00:45:00|8797.2|8785.2|8798.3|8786.3|8798.3|8786.3|8793.7|8781.7|0
1654563000000|2022-06-07 00:50:00|8799.4|8787.4|8794.9|8782.9|8799.4|8787.4|8791.4|8779.4|0
1654563300000|2022-06-07 00:55:00|8796|8784|8796|8784|8798.3|8786.3|8793.7|8781.7|0
1654563600000|2022-06-07 01:00:00|8796.1|8784.1|8800.7|8788.7|8800.7|8788.7|8796|8784|0
1654563900000|2022-06-07 01:05:00|8800.6|8788.6|8800.6|8788.6|8803|8791|8799.5|8787.5|0
1654564200000|2022-06-07 01:10:00|8800.7|8788.7|8796.1|8784.1|8800.7|8788.7|8794.9|8782.9|0
1654564500000|2022-06-07 01:15:00|8795.5|8783.5|8800.5|8788.5|8801.7|8789.7|8794.8|8782.8|0
1654564800000|2022-06-07 01:20:00|8799.7|8787.7|8793.7|8781.7|8799.7|8787.7|8793.6|8781.6|0
1654565100000|2022-06-07 01:25:00|8793.6|8781.6|8768.3|8756.3|8793.6|8781.6|8763.7|8751.7|0
1654565400000|2022-06-07 01:30:00|8769.2|8757.2|8775.2|8763.2|8777.5|8765.5|8766|8754|0
1654565700000|2022-06-07 01:35:00|8775.6|8763.6|8779.8|8767.8|8782.1|8770.1|8775.2|8763.2|0
1654566000000|2022-06-07 01:40:00|8779.3|8767.3|8784.4|8772.4|8786.7|8774.7|8778.6|8766.6|0
1654566300000|2022-06-07 01:45:00|8784.4|8772.4|8787.9|8775.9|8789.1|8777.1|8784.4|8772.4|0
1654566600000|2022-06-07 01:50:00|8789|8777|8782.3|8770.3|8789|8777|8782.2|8770.2|0
1654566900000|2022-06-07 01:55:00|8780|8768|8780|8768|8781.1|8769.1|8775.4|8763.4|0
1654567200000|2022-06-07 02:00:00|8780.3|8768.3|8779.8|8767.8|8782.2|8770.2|8777.5|8765.5|0
1654567500000|2022-06-07 02:05:00|8780.3|8768.3|8774.1|8762.1|8781|8769|8774.1|8762.1|0
1654567800000|2022-06-07 02:10:00|8774.5|8762.5|8772.9|8760.9|8775.2|8763.2|8770.6|8758.6|0
1654568100000|2022-06-07 02:15:00|8773.3|8761.3|8772.9|8760.9|8775.2|8763.2|8772.9|8760.9|0
1654568400000|2022-06-07 02:20:00|8773.8|8761.8|8779.8|8767.8|8779.8|8767.8|8773.8|8761.8|0
1654568700000|2022-06-07 02:25:00|8778.9|8766.9|8777.5|8765.5|8779.8|8767.8|8777.5|8765.5|0
1654569000000|2022-06-07 02:30:00|8777.4|8765.4|8775.2|8763.2|8778.6|8766.6|8775.2|8763.2|0
1654569300000|2022-06-07 02:35:00|8775.3|8763.3|8775.2|8763.2|8777.5|8765.5|8772.9|8760.9|0
1654569600000|2022-06-07 02:40:00|8774.1|8762.1|8772.9|8760.9|8775.2|8763.2|8772.9|8760.9|0
1654569900000|2022-06-07 02:45:00|8772|8760|8772.9|8760.9|8774|8762|8770.6|8758.6|0
1654570200000|2022-06-07 02:50:00|8773.7|8761.7|8775.2|8763.2|8775.2|8763.2|8773.7|8761.7|0
1654570500000|2022-06-07 02:55:00|8775.1|8763.1|8775.1|8763.1|8775.2|8763.2|8771.7|8759.7|0
1654570800000|2022-06-07 03:00:00|8776.2|8764.2|8775.1|8763.1|8776.2|8764.2|8775.1|8763.1|0
1654571100000|2022-06-07 03:05:00|8777.3|8765.3|8775.1|8763.1|8777.3|8765.3|8775.1|8763.1|0
1654571400000|2022-06-07 03:10:00|8775|8763|8779.6|8767.6|8779.7|8767.7|8772.8|8760.8|0
1654571700000|2022-06-07 03:15:00|8780.6|8768.6|8784.3|8772.3|8786.6|8774.6|8780.6|8768.6|0
1654572000000|2022-06-07 03:20:00|8783.5|8771.5|8786.7|8774.7|8786.7|8774.7|8782.1|8770.1|0
1654572300000|2022-06-07 03:25:00|8786.6|8774.6|8784.4|8772.4|8789|8777|8784.4|8772.4|0
1654572600000|2022-06-07 03:30:00|8782.2|8770.2|8782.2|8770.2|8784.4|8772.4|8782.1|8770.1|0
1654572900000|2022-06-07 03:35:00|8782.1|8770.1|8784.4|8772.4|8784.5|8772.5|8779.9|8767.9|0
1654573200000|2022-06-07 03:40:00|8783.3|8771.3|8782.2|8770.2|8784.4|8772.4|8781.1|8769.1|0
1654573500000|2022-06-07 03:45:00|8782.3|8770.3|8784.5|8772.5|8784.6|8772.6|8782.2|8770.2|0
1654573800000|2022-06-07 03:50:00|8783.4|8771.4|8784.6|8772.6|8785.7|8773.7|8782.2|8770.2|0
1654574100000|2022-06-07 03:55:00|8784.5|8772.5|8779.9|8767.9|8784.6|8772.6|8779.9|8767.9|0
1654574400000|2022-06-07 04:00:00|8778.9|8766.9|8779.8|8767.8|8779.8|8767.8|8777.5|8765.5|0
1654574700000|2022-06-07 04:05:00|8779.3|8767.3|8778.6|8766.6|8779.8|8767.8|8777.5|8765.5|0
1654575000000|2022-06-07 04:10:00|8779.1|8767.1|8777.6|8765.6|8779.8|8767.8|8777.5|8765.5|0
1654575300000|2022-06-07 04:15:00|8778.8|8766.8|8777.7|8765.7|8778.9|8766.9|8775.4|8763.4|0
1654575600000|2022-06-07 04:20:00|8777.8|8765.8|8780|8768|8780.1|8768.1|8777.7|8765.7|0
1654575900000|2022-06-07 04:25:00|8780.1|8768.1|8782.3|8770.3|8782.3|8770.3|8778.9|8766.9|0
1654576200000|2022-06-07 04:30:00|8780.1|8768.1|8770.7|8758.7|8782.3|8770.3|8770.7|8758.7|0
1654576500000|2022-06-07 04:35:00|8770.8|8758.8|8773.1|8761.1|8775.3|8763.3|8770.7|8758.7|0
1654576800000|2022-06-07 04:40:00|8775.3|8763.3|8773|8761|8775.3|8763.3|8771.9|8759.9|0
1654577100000|2022-06-07 04:45:00|8770.8|8758.8|8770.8|8758.8|8773|8761|8770.7|8758.7|0
1654577400000|2022-06-07 04:50:00|8770.9|8758.9|8770.8|8758.8|8773.1|8761.1|8770.8|8758.8|0
1654577700000|2022-06-07 04:55:00|8771.9|8759.9|8775.7|8763.7|8777.6|8765.6|8771.9|8759.9|0
1654578000000|2022-06-07 05:00:00|8776.5|8764.5|8778|8766|8778|8766|8775.6|8763.6|0
1654578300000|2022-06-07 05:05:00|8777.9|8765.9|8772.2|8760.2|8777.9|8765.9|8772.2|8760.2|0
1654578600000|2022-06-07 05:10:00|8771.8|8759.8|8768.7|8756.7|8771.8|8759.8|8768.7|8756.7|0
1654578900000|2022-06-07 05:15:00|8768.8|8756.8|8773.6|8761.6|8773.6|8761.6|8768.7|8756.7|0
1654579200000|2022-06-07 05:20:00|8772.7|8760.7|8766.6|8754.6|8773.6|8761.6|8765.4|8753.4|0
1654579500000|2022-06-07 05:25:00|8766.1|8754.1|8762|8750|8766.6|8754.6|8761.9|8749.9|0
1654579800000|2022-06-07 05:30:00|8762.1|8750.1|8764.4|8752.4|8766.7|8754.7|8762.1|8750.1|0
1654580100000|2022-06-07 05:35:00|8765.2|8753.2|8764.3|8752.3|8766.7|8754.7|8762|8750|0
1654580400000|2022-06-07 05:40:00|8764.4|8752.4|8766.2|8754.2|8769|8757|8764.3|8752.3|0
1654580700000|2022-06-07 05:45:00|8765.4|8753.4|8768.8|8756.8|8768.9|8756.9|8764.2|8752.2|0
1654581000000|2022-06-07 05:50:00|8768.9|8756.9|8768.8|8756.8|8771.1|8759.1|8766.5|8754.5|0
1654581300000|2022-06-07 05:55:00|8768.9|8756.9|8768.7|8756.7|8771.1|8759.1|8768.7|8756.7|0
1654581600000|2022-06-07 06:00:00|8768.8|8756.8|8790.9|8785.9|8790.9|8785.9|8768.8|8756.8|51
1654581900000|2022-06-07 06:05:00|8790.4|8785.4|8789.9|8784.9|8791.9|8786.9|8782.4|8777.4|30
1654582200000|2022-06-07 06:10:00|8789.4|8784.4|8790.4|8785.4|8791.4|8786.4|8789.4|8784.4|5
1654582500000|2022-06-07 06:15:00|8789.4|8784.4|8793.4|8788.4|8793.9|8788.9|8789.4|8784.4|11
1654582800000|2022-06-07 06:20:00|8792.9|8787.9|8792.4|8787.4|8792.9|8787.9|8791.9|8786.9|3
1654583100000|2022-06-07 06:25:00|8792.9|8787.9|8797.4|8792.4|8799.9|8794.9|8792.9|8787.9|7
1654583400000|2022-06-07 06:30:00|8797.9|8792.9|8794.4|8789.4|8799.4|8794.4|8794.4|8789.4|3
1654583700000|2022-06-07 06:35:00|8793.9|8788.9|8791.9|8786.9|8796.4|8791.4|8791.9|8786.9|3
1654584000000|2022-06-07 06:40:00|8792.4|8787.4|8788.9|8783.9|8795.4|8790.4|8788.9|8783.9|15
1654584300000|2022-06-07 06:45:00|8788.4|8783.4|8789.4|8784.4|8789.4|8784.4|8784.4|8779.4|12
1654584600000|2022-06-07 06:50:00|8789.9|8784.9|8792.9|8787.9|8795.4|8790.4|8789.9|8784.9|9
1654584900000|2022-06-07 06:55:00|8792.4|8787.4|8786.9|8781.9|8792.4|8787.4|8784.9|8779.9|35
1654585200000|2022-06-07 07:00:00|8784.9|8779.9|8823.4|8818.4|8831.4|8826.4|8784.9|8779.9|862
1654585500000|2022-06-07 07:05:00|8823.9|8818.9|8828.4|8823.4|8833.9|8828.9|8817.9|8812.9|294
1654585800000|2022-06-07 07:10:00|8826.4|8821.4|8824.4|8819.4|8829.4|8824.4|8814.9|8809.9|166
1654586100000|2022-06-07 07:15:00|8824.9|8819.9|8814.4|8809.4|8829.9|8824.9|8813.4|8808.4|99
1654586400000|2022-06-07 07:20:00|8813.9|8808.9|8818.4|8813.4|8819.4|8814.4|8808.9|8803.9|74
1654586700000|2022-06-07 07:25:00|8818.9|8813.9|8822.4|8817.4|8827.4|8822.4|8816.4|8811.4|64
1654587000000|2022-06-07 07:30:00|8821.4|8816.4|8819.4|8814.4|8825.4|8820.4|8815.4|8810.4|88
1654587300000|2022-06-07 07:35:00|8819.9|8814.9|8807.4|8802.4|8820.9|8815.9|8807.4|8802.4|77
1654587600000|2022-06-07 07:40:00|8808.1|8803.1|8821.1|8816.1|8822.6|8817.6|8804.6|8799.6|143
1654587900000|2022-06-07 07:45:00|8820.6|8815.6|8823.6|8818.6|8826.1|8821.1|8817.1|8812.1|61
1654588200000|2022-06-07 07:50:00|8824.1|8819.1|8815.1|8810.1|8825.1|8820.1|8814.1|8809.1|85
1654588500000|2022-06-07 07:55:00|8815.6|8810.6|8818.1|8813.1|8819.6|8814.6|8814.1|8809.1|60
1654588800000|2022-06-07 08:00:00|8818.6|8813.6|8824.6|8819.6|8831.6|8826.6|8817.1|8812.1|194
1654589100000|2022-06-07 08:05:00|8825.1|8820.1|8819.1|8814.1|8829.6|8824.6|8817.6|8812.6|84
1654589400000|2022-06-07 08:10:00|8819.6|8814.6|8818.6|8813.6|8825.1|8820.1|8817.6|8812.6|61
1654589700000|2022-06-07 08:15:00|8819.1|8814.1|8821.1|8816.1|8823.6|8818.6|8814.6|8809.6|54
1654590000000|2022-06-07 08:20:00|8820.1|8815.1|8824.6|8819.6|8828.1|8823.1|8819.1|8814.1|40
1654590300000|2022-06-07 08:25:00|8823.1|8818.1|8824.1|8819.1|8828.1|8823.1|8819.1|8814.1|56
1654590600000|2022-06-07 08:30:00|8824.6|8819.6|8821.1|8816.1|8827.1|8822.1|8819.6|8814.6|43
1654590900000|2022-06-07 08:35:00|8821.6|8816.6|8831.1|8826.1|8831.1|8826.1|8818.6|8813.6|55
1654591200000|2022-06-07 08:40:00|8830.6|8825.6|8833.1|8828.1|8833.6|8828.6|8827.6|8822.6|75
1654591500000|2022-06-07 08:45:00|8833.6|8828.6|8827.6|8822.6|8835.1|8830.1|8827.6|8822.6|39
1654591800000|2022-06-07 08:50:00|8828.1|8823.1|8823.1|8818.1|8829.6|8824.6|8822.1|8817.1|48
1654592100000|2022-06-07 08:55:00|8822.6|8817.6|8827.6|8822.6|8829.1|8824.1|8822.1|8817.1|29
1654592400000|2022-06-07 09:00:00|8827.1|8822.1|8824.1|8819.1|8828.1|8823.1|8823.1|8818.1|33
1654592700000|2022-06-07 09:05:00|8824.6|8819.6|8822.6|8817.6|8826.6|8821.6|8822.1|8817.1|48
1654593000000|2022-06-07 09:10:00|8822.1|8817.1|8819.1|8814.1|8822.6|8817.6|8816.1|8811.1|43
1654593300000|2022-06-07 09:15:00|8818.6|8813.6|8819.1|8814.1|8820.6|8815.6|8815.6|8810.6|50
1654593600000|2022-06-07 09:20:00|8818.6|8813.6|8819.1|8814.1|8822.6|8817.6|8817.1|8812.1|29
1654593900000|2022-06-07 09:25:00|8819.6|8814.6|8822.6|8817.6|8825.6|8820.6|8819.6|8814.6|85
1654594200000|2022-06-07 09:30:00|8823.1|8818.1|8827.1|8822.1|8829.6|8824.6|8821.1|8816.1|35
1654594500000|2022-06-07 09:35:00|8827.6|8822.6|8819.1|8814.1|8827.6|8822.6|8819.1|8814.1|26
1654594800000|2022-06-07 09:40:00|8818.6|8813.6|8823.1|8818.1|8823.6|8818.6|8817.1|8812.1|54
1654595100000|2022-06-07 09:45:00|8823.6|8818.6|8833.1|8828.1|8833.6|8828.6|8823.1|8818.1|89
1654595400000|2022-06-07 09:50:00|8833.6|8828.6|8839.1|8834.1|8840.6|8835.6|8833.1|8828.1|115
1654595700000|2022-06-07 09:55:00|8839.6|8834.6|8839.1|8834.1|8842.6|8837.6|8837.1|8832.1|41
1654596000000|2022-06-07 10:00:00|8839.6|8834.6|8845.1|8840.1|8845.1|8840.1|8837.6|8832.6|31
1654596300000|2022-06-07 10:05:00|8844.6|8839.6|8847.1|8842.1|8848.6|8843.6|8844.6|8839.6|27
1654596600000|2022-06-07 10:10:00|8846.6|8841.6|8842.1|8837.1|8848.6|8843.6|8841.6|8836.6|49
1654596900000|2022-06-07 10:15:00|8842.6|8837.6|8830.6|8825.6|8842.6|8837.6|8829.6|8824.6|78
1654597200000|2022-06-07 10:20:00|8830.1|8825.1|8831.1|8826.1|8831.1|8826.1|8825.1|8820.1|43
1654597500000|2022-06-07 10:25:00|8830.6|8825.6|8835.1|8830.1|8839.1|8834.1|8829.6|8824.6|47
1654597800000|2022-06-07 10:30:00|8834.6|8829.6|8837.6|8832.6|8841.1|8836.1|8833.6|8828.6|47
1654598100000|2022-06-07 10:35:00|8838.1|8833.1|8837.6|8832.6|8838.6|8833.6|8833.6|8828.6|43
1654598400000|2022-06-07 10:40:00|8838.1|8833.1|8832.1|8827.1|8838.1|8833.1|8831.6|8826.6|24
1654598700000|2022-06-07 10:45:00|8831.6|8826.6|8834.1|8829.1|8837.1|8832.1|8831.6|8826.6|27
1654599000000|2022-06-07 10:50:00|8833.6|8828.6|8834.1|8829.1|8836.6|8831.6|8833.1|8828.1|62
1654599300000|2022-06-07 10:55:00|8833.6|8828.6|8818.1|8813.1|8835.1|8830.1|8814.1|8809.1|113
1654599600000|2022-06-07 11:00:00|8818.6|8813.6|8825.1|8820.1|8826.1|8821.1|8816.1|8811.1|72
1654599900000|2022-06-07 11:05:00|8824.6|8819.6|8813.1|8808.1|8825.1|8820.1|8812.6|8807.6|56
1654600200000|2022-06-07 11:10:00|8812.6|8807.6|8805.1|8800.1|8813.6|8808.6|8800.1|8795.1|63
1654600500000|2022-06-07 11:15:00|8804.6|8799.6|8827.1|8822.1|8827.6|8822.6|8801.1|8796.1|62
1654600800000|2022-06-07 11:20:00|8827.6|8822.6|8835.1|8830.1|8835.6|8830.6|8825.1|8820.1|73
1654601100000|2022-06-07 11:25:00|8835.6|8830.6|8842.1|8837.1|8846.1|8841.1|8835.1|8830.1|56
1654601400000|2022-06-07 11:30:00|8842.6|8837.6|8849.6|8844.6|8850.6|8845.6|8841.6|8836.6|42
1654601700000|2022-06-07 11:35:00|8849.1|8844.1|8850.1|8845.1|8851.6|8846.6|8846.6|8841.6|25
1654602000000|2022-06-07 11:40:00|8849.5|8844.5|8841.5|8836.5|8850.5|8845.5|8840.5|8835.5|47
1654602300000|2022-06-07 11:45:00|8841|8836|8846.5|8841.5|8847.5|8842.5|8839.5|8834.5|26
1654602600000|2022-06-07 11:50:00|8846|8841|8841.5|8836.5|8847.5|8842.5|8840|8835|15
1654602900000|2022-06-07 11:55:00|8842|8837|8837|8832|8842.5|8837.5|8837|8832|53
1654603200000|2022-06-07 12:00:00|8837.5|8832.5|8830.5|8825.5|8841|8836|8828.5|8823.5|59
1654603500000|2022-06-07 12:05:00|8830|8825|8834|8829|8837.5|8832.5|8829|8824|102
1654603800000|2022-06-07 12:10:00|8833|8828|8835.5|8830.5|8838.5|8833.5|8830|8825|125
1654604100000|2022-06-07 12:15:00|8836|8831|8833.5|8828.5|8837.5|8832.5|8832.5|8827.5|60
1654604400000|2022-06-07 12:20:00|8834|8829|8843.5|8838.5|8844.5|8839.5|8834|8829|24
1654604700000|2022-06-07 12:25:00|8844|8839|8845|8840|8845|8840|8841|8836|54
1654605000000|2022-06-07 12:30:00|8844.5|8839.5|8839.5|8834.5|8845|8840|8832|8827|33
1654605300000|2022-06-07 12:35:00|8840|8835|8832.5|8827.5|8842.5|8837.5|8829|8824|71
1654605600000|2022-06-07 12:40:00|8833|8828|8836.5|8831.5|8837|8832|8829.5|8824.5|28
1654605900000|2022-06-07 12:45:00|8837|8832|8831.5|8826.5|8839.5|8834.5|8830.5|8825.5|32
1654606200000|2022-06-07 12:50:00|8831|8826|8826.5|8821.5|8834.5|8829.5|8826|8821|24
1654606500000|2022-06-07 12:55:00|8826|8821|8821|8816|8828.5|8823.5|8820|8815|36
1654606800000|2022-06-07 13:00:00|8820.5|8815.5|8826|8821|8826|8821|8819|8814|34
1654607100000|2022-06-07 13:05:00|8825|8820|8820.5|8815.5|8828|8823|8819|8814|63
1654607400000|2022-06-07 13:10:00|8819.5|8814.5|8810.5|8805.5|8823|8818|8810|8805|57
1654607700000|2022-06-07 13:15:00|8811|8806|8814.5|8809.5|8815.5|8810.5|8809.5|8804.5|23
1654608000000|2022-06-07 13:20:00|8815|8810|8812.5|8807.5|8818.5|8813.5|8812|8807|35
1654608300000|2022-06-07 13:25:00|8813|8808|8818|8813|8820|8815|8809.5|8804.5|69
1654608600000|2022-06-07 13:30:00|8817.5|8812.5|8826.5|8821.5|8832|8827|8817.5|8812.5|93
1654608900000|2022-06-07 13:35:00|8827|8822|8825.5|8820.5|8831.5|8826.5|8823|8818|51
1654609200000|2022-06-07 13:40:00|8826.5|8821.5|8820.5|8815.5|8826.5|8821.5|8815.5|8810.5|77
1654609500000|2022-06-07 13:45:00|8820|8815|8815.5|8810.5|8824.5|8819.5|8812.5|8807.5|85
1654609800000|2022-06-07 13:50:00|8815|8810|8817.5|8812.5|8822.5|8817.5|8814.5|8809.5|98
1654610100000|2022-06-07 13:55:00|8818|8813|8805.5|8800.5|8819.5|8814.5|8804|8799|57
1654610400000|2022-06-07 14:00:00|8806|8801|8816.5|8811.5|8817.5|8812.5|8805.5|8800.5|75
1654610700000|2022-06-07 14:05:00|8817|8812|8821|8816|8823|8818|8816|8811|65
1654611000000|2022-06-07 14:10:00|8820.3|8815.3|8819.8|8814.8|8822.3|8817.3|8814.3|8809.3|96
1654611300000|2022-06-07 14:15:00|8820.3|8815.3|8813.3|8808.3|8820.8|8815.8|8812.8|8807.8|63
1654611600000|2022-06-07 14:20:00|8814.8|8809.8|8817.8|8812.8|8829.3|8824.3|8813.3|8808.3|99
1654611900000|2022-06-07 14:25:00|8817.3|8812.3|8835.3|8830.3|8836.8|8831.8|8815.3|8810.3|143
1654612200000|2022-06-07 14:30:00|8834.8|8829.8|8838.8|8833.8|8840.3|8835.3|8834.3|8829.3|69
1654612500000|2022-06-07 14:35:00|8839.3|8834.3|8844.8|8839.8|8846.3|8841.3|8836.3|8831.3|112
1654612800000|2022-06-07 14:40:00|8845.3|8840.3|8853.3|8848.3|8853.3|8848.3|8840.3|8835.3|162
1654613100000|2022-06-07 14:45:00|8852.8|8847.8|8850.3|8845.3|8853.3|8848.3|8843.8|8838.8|132
1654613400000|2022-06-07 14:50:00|8850.8|8845.8|8847.3|8842.3|8852.3|8847.3|8845.3|8840.3|65
1654613700000|2022-06-07 14:55:00|8846.8|8841.8|8842.3|8837.3|8847.3|8842.3|8839.3|8834.3|136
1654614000000|2022-06-07 15:00:00|8842.8|8837.8|8840.8|8835.8|8845.8|8840.8|8840.3|8835.3|107
1654614300000|2022-06-07 15:05:00|8840.3|8835.3|8843.8|8838.8|8844.3|8839.3|8838.3|8833.3|36
1654614600000|2022-06-07 15:10:00|8843.3|8838.3|8847.8|8842.8|8848.8|8843.8|8841.3|8836.3|41
1654614900000|2022-06-07 15:15:00|8846.8|8841.8|8843.8|8838.8|8848.3|8843.3|8843.8|8838.8|60
1654615200000|2022-06-07 15:20:00|8843.3|8838.3|8843.8|8838.8|8846.3|8841.3|8840.3|8835.3|83
1654615500000|2022-06-07 15:25:00|8843.3|8838.3|8844.8|8839.8|8846.3|8841.3|8841.8|8836.8|176
1654615800000|2022-06-07 15:30:00|8845.8|8838.8|8843.8|8837.8|8850.8|8843.8|8838.8|8831.8|611
1654616100000|2022-06-07 15:35:00|8844.8|8838.8|8845.8|8838.8|8848.8|8842.8|8840.8|8833.8|157
1654616400000|2022-06-07 15:40:00|8844.8|8837.8|8843.8|8836.8|8846.8|8839.8|8842.8|8836.8|14
1654616700000|2022-06-07 15:45:00|8842.8|8835.8|8837.8|8830.8|8844.8|8837.8|8836.8|8830.8|782
1654617000000|2022-06-07 15:50:00|8836.8|8829.8|8838.8|8832.8|8842.8|8836.8|8836.8|8829.8|18
1654617300000|2022-06-07 15:55:00|8839.8|8833.8|8843.8|8836.8|8844.8|8837.8|8838.8|8832.8|23
1654617600000|2022-06-07 16:00:00|8844.8|8837.8|8843.8|8836.8|8847.8|8841.8|8843.8|8836.8|8
1654617900000|2022-06-07 16:05:00|8842.8|8835.8|8839.8|8832.8|8843.8|8836.8|8837.8|8830.8|8
1654618200000|2022-06-07 16:10:00|8840.8|8833.8|8843.8|8837.8|8844.8|8837.8|8839.8|8832.8|31
1654618500000|2022-06-07 16:15:00|8842.8|8836.8|8838.8|8831.8|8842.8|8836.8|8835.8|8829.8|27
1654618800000|2022-06-07 16:20:00|8837.8|8832.8|8838.8|8831.8|8838.8|8832.8|8836.8|8829.8|7
1654619100000|2022-06-07 16:25:00|8837.8|8832.8|8840.8|8833.8|8842.8|8835.8|8837.8|8831.8|9
1654619400000|2022-06-07 16:30:00|8839.8|8832.8|8842.8|8835.8|8843.8|8836.8|8837.8|8831.8|9
1654619700000|2022-06-07 16:35:00|8841.8|8834.8|8846.8|8840.8|8846.8|8840.8|8841.8|8834.8|9
1654620000000|2022-06-07 16:40:00|8847.8|8841.8|8849.8|8842.8|8851.8|8845.8|8847.8|8840.8|17
1654620300000|2022-06-07 16:45:00|8850.8|8843.8|8850.8|8844.8|8851.8|8844.8|8849.8|8843.8|5
1654620600000|2022-06-07 16:50:00|8851.8|8843.8|8853.8|8847.8|8853.8|8847.8|8848.8|8841.8|13
1654620900000|2022-06-07 16:55:00|8854.8|8848.8|8854.8|8847.8|8854.8|8848.8|8851.8|8844.8|10
1654621200000|2022-06-07 17:00:00|8853.8|8846.8|8855.8|8848.8|8855.8|8848.8|8851.8|8844.8|8
1654621500000|2022-06-07 17:05:00|8856.8|8849.8|8856.8|8849.8|8856.8|8849.8|8853.8|8845.8|2
1654621800000|2022-06-07 17:10:00|8858.8|8851.8|8858.8|8851.8|8858.8|8852.8|8856.8|8848.8|12
1654622100000|2022-06-07 17:15:00|8859.8|8850.8|8859.8|8852.8|8860.8|8853.8|8857.8|8850.8|9
1654622400000|2022-06-07 17:20:00|8858.8|8851.8|8859.8|8852.8|8861.8|8854.8|8857.8|8849.8|14
1654622700000|2022-06-07 17:25:00|8858.8|8851.8|8859.8|8852.8|8861.8|8854.8|8857.8|8850.8|22
1654623000000|2022-06-07 17:30:00|8860.8|8853.8|8856.8|8850.8|8860.8|8854.8|8855.8|8848.8|19
1654623300000|2022-06-07 17:35:00|8857.8|8849.8|8859.8|8852.8|8859.8|8852.8|8855.8|8848.8|12
1654623600000|2022-06-07 17:40:00|8858.8|8850.8|8858.8|8851.8|8859.8|8852.8|8855.8|8848.8|27
1654623900000|2022-06-07 17:45:00|8859.8|8850.8|8856.8|8849.8|8860.8|8852.8|8855.8|8848.8|15
1654624200000|2022-06-07 17:50:00|8857.8|8850.8|8857.8|8850.8|8860.8|8853.8|8857.8|8850.8|13
1654624500000|2022-06-07 17:55:00|8856.8|8849.8|8861.8|8849.8|8861.8|8853.8|8856.8|8849.8|19
1654624800000|2022-06-07 18:00:00|8861.7|8849.7|8864.2|8852.2|8864.2|8852.2|8859.4|8847.4|0
1654625100000|2022-06-07 18:05:00|8864.3|8852.3|8873.8|8861.8|8873.8|8861.8|8864.2|8852.2|0
1654625400000|2022-06-07 18:10:00|8873.9|8861.9|8878.8|8866.8|8878.9|8866.9|8871.8|8859.8|0
1654625700000|2022-06-07 18:15:00|8878.9|8866.9|8873.9|8861.9|8878.9|8866.9|8871.6|8859.6|0
1654626000000|2022-06-07 18:20:00|8871.6|8859.6|8874|8862|8876.2|8864.2|8871.6|8859.6|0
1654626300000|2022-06-07 18:25:00|8873.9|8861.9|8874.1|8862.1|8876.4|8864.4|8871.6|8859.6|0
1654626600000|2022-06-07 18:30:00|8876.3|8864.3|8881.1|8869.1|8883.4|8871.4|8874|8862|31
1654626900000|2022-06-07 18:35:00|8883.4|8871.4|8878.7|8866.7|8883.4|8871.4|8878.6|8866.6|0
1654627200000|2022-06-07 18:40:00|8879.9|8867.9|8869.2|8857.2|8881|8869|8866.8|8854.8|0
1654627500000|2022-06-07 18:45:00|8869.1|8857.1|8863.4|8851.4|8871.5|8859.5|8862.1|8850.1|0
1654627800000|2022-06-07 18:50:00|8864.5|8852.5|8866.9|8854.9|8867|8855|8862.2|8850.2|0
1654628100000|2022-06-07 18:55:00|8864.6|8852.6|8871.6|8859.6|8871.7|8859.7|8864.5|8852.5|0
1654628400000|2022-06-07 19:00:00|8869.4|8857.4|8874.4|8862.4|8876.7|8864.7|8869.3|8857.3|0
1654628700000|2022-06-07 19:05:00|8874.3|8862.3|8874.4|8862.4|8879|8867|8872|8860|0
1654629000000|2022-06-07 19:10:00|8876.6|8864.6|8872.1|8860.1|8879|8867|8871.9|8859.9|0
1654629300000|2022-06-07 19:15:00|8874.3|8862.3|8876.7|8864.7|8876.8|8864.8|8872.1|8860.1|0
1654629600000|2022-06-07 19:20:00|8876.8|8864.8|8876.8|8864.8|8879.2|8867.2|8874.4|8862.4|0
1654629900000|2022-06-07 19:25:00|8879.1|8867.1|8879.1|8867.1|8881.4|8869.4|8876.7|8864.7|0
1654630200000|2022-06-07 19:30:00|8879|8867|8883.9|8871.9|8883.9|8871.9|8876.8|8864.8|0
1654630500000|2022-06-07 19:35:00|8883.8|8871.8|8889|8877|8889|8877|8881.6|8869.6|0
1654630800000|2022-06-07 19:40:00|8888.9|8876.9|8886.5|8874.5|8889|8877|8886.4|8874.4|0
1654631100000|2022-06-07 19:45:00|8888.8|8876.8|8888.9|8876.9|8889|8877|8886.5|8874.5|0
1654631400000|2022-06-07 19:50:00|8887.8|8875.8|8889.1|8877.1|8893.7|8881.7|8886.6|8874.6|0
1654631700000|2022-06-07 19:55:00|8889.2|8877.2|8886.6|8874.6|8891.4|8879.4|8886.5|8874.5|0
1654632000000|2022-06-07 20:00:00|8888.4|8876.4|8878.7|8866.7|8888.4|8876.4|8875.7|8863.7|0
1654632300000|2022-06-07 20:05:00|8879|8867|8881.1|8869.1|8882.5|8870.5|8877.8|8865.8|0
1654632600000|2022-06-07 20:10:00|8881|8869|8880.6|8868.6|8882|8870|8880.6|8868.6|0
1654632900000|2022-06-07 20:15:00|8881.1|8869.1|8877.8|8865.8|8881.1|8869.1|8876.9|8864.9|0
1654633200000|2022-06-07 20:20:00|8878|8866|8877.8|8865.8|8881.1|8869.1|8876.4|8864.4|0
1654633500000|2022-06-07 20:25:00|8877.3|8865.3|8874.3|8862.3|8878.3|8866.3|8874.1|8862.1|0
1654633800000|2022-06-07 20:30:00|8874.8|8862.8|8875.2|8863.2|8875.2|8863.2|8872.4|8860.4|0
1654634100000|2022-06-07 20:35:00|8874.8|8862.8|8874.5|8862.5|8875.7|8863.7|8873.8|8861.8|0
1654634400000|2022-06-07 20:40:00|8874.3|8862.3|8872.4|8860.4|8876.4|8864.4|8871.5|8859.5|0
1654634700000|2022-06-07 20:45:00|8872|8860|8872.4|8860.4|8874.3|8862.3|8872|8860|0
1654635000000|2022-06-07 20:50:00|8872|8860|8872|8860|8872.9|8860.9|8869.6|8857.6|0
1654635300000|2022-06-07 20:55:00|8871.5|8859.5|8871.3|8859.3|8872.9|8860.9|8870.6|8858.6|0
1654635600000|2022-06-07 21:00:00|8871.5|8859.5|8871|8859|8871.5|8859.5|8870.3|8858.3|0
1654635900000|2022-06-07 21:05:00|8871.3|8859.3|8871|8859|8871.5|8859.5|8871|8859|0
1654636200000|2022-06-07 21:10:00|8871.3|8859.3|8871.5|8859.5|8871.5|8859.5|8871.3|8859.3|0
1654636500000|2022-06-07 21:15:00|8871|8859|8871.7|8859.7|8872|8860|8871|8859|0
1654636800000|2022-06-07 21:20:00|8871.5|8859.5|8872.2|8860.2|8872.2|8860.2|8871.5|8859.5|0
1654637100000|2022-06-07 21:25:00|8871.5|8859.5|8872|8860|8872|8860|8870.6|8858.6|0
1654637400000|2022-06-07 21:30:00|8872.2|8860.2|8873.4|8861.4|8873.6|8861.6|8872.2|8860.2|0
1654637700000|2022-06-07 21:35:00|8873.6|8861.6|8874.3|8862.3|8875|8863|8873.6|8861.6|0
1654638000000|2022-06-07 21:40:00|8874.1|8862.1|8873.4|8861.4|8874.1|8862.1|8872.9|8860.9|0
1654638300000|2022-06-07 21:45:00|8873.1|8861.1|8873.4|8861.4|8873.4|8861.4|8873.1|8861.1|0
1654638600000|2022-06-07 21:50:00|8873.1|8861.1|8873.8|8861.8|8873.8|8861.8|8873.1|8861.1|0
1654638900000|2022-06-07 21:55:00|8874.1|8862.1|8874.1|8862.1|8874.1|8862.1|8873.6|8861.6|0
1654639200000|2022-06-07 22:00:00|8874|8862|8877.6|8865.6|8879.2|8867.2|8870.8|8858.8|0
1654639500000|2022-06-07 22:05:00|8877.8|8865.8|8875.2|8863.2|8877.8|8865.8|8873.4|8861.4|0
1654639800000|2022-06-07 22:10:00|8875.5|8863.5|8880.1|8868.1|8882|8870|8875.2|8863.2|0
1654640100000|2022-06-07 22:15:00|8880.6|8868.6|8878.7|8866.7|8881.1|8869.1|8877.3|8865.3|0
1654640400000|2022-06-07 22:20:00|8879|8867|8877.8|8865.8|8879|8867|8875.2|8863.2|0
1654640700000|2022-06-07 22:25:00|8878.3|8866.3|8877.3|8865.3|8879.7|8867.7|8875.2|8863.2|0
1654641000000|2022-06-07 22:30:00|8877.8|8865.8|8875.7|8863.7|8877.8|8865.8|8875.2|8863.2|0
1654641300000|2022-06-07 22:35:00|8876.4|8864.4|8873.8|8861.8|8876.9|8864.9|8872.9|8860.9|0
1654641600000|2022-06-07 22:40:00|8873.9|8861.9|8876.4|8864.4|8876.9|8864.9|8873.8|8861.8|0
1654641900000|2022-06-07 22:45:00|8876.9|8864.9|8873.4|8861.4|8877.3|8865.3|8872.9|8860.9|0
1654642200000|2022-06-07 22:50:00|8873.1|8861.1|8875.2|8863.2|8875.7|8863.7|8872.4|8860.4|0
1654642500000|2022-06-07 22:55:00|8875.3|8863.3|8875.2|8863.2|8875.7|8863.7|8873.8|8861.8|0
1654642800000|2022-06-07 23:00:00|8875.5|8863.5|8876.9|8864.9|8876.9|8864.9|8875.2|8863.2|0
1654643100000|2022-06-07 23:05:00|8877.3|8865.3|8876.9|8864.9|8877.8|8865.8|8876.4|8864.4|0
1654643400000|2022-06-07 23:10:00|8877.3|8865.3|8875.2|8863.2|8877.3|8865.3|8875.2|8863.2|0
1654643700000|2022-06-07 23:15:00|8875.3|8863.3|8877.3|8865.3|8877.8|8865.8|8875.3|8863.3|0
1654644000000|2022-06-07 23:20:00|8876.9|8864.9|8877.3|8865.3|8877.8|8865.8|8875.7|8863.7|0
1654644300000|2022-06-07 23:25:00|8877.8|8865.8|8877.3|8865.3|8879.7|8867.7|8877.3|8865.3|0
1654644600000|2022-06-07 23:30:00|8877.8|8865.8|8872|8860|8878.3|8866.3|8872|8860|0
1654644900000|2022-06-07 23:35:00|8871.5|8859.5|8871.5|8859.5|8874.3|8862.3|8871|8859|0
1654645200000|2022-06-07 23:40:00|8871|8859|8866.6|8854.6|8872|8860|8865.2|8853.2|0
1654645500000|2022-06-07 23:45:00|8866.8|8854.8|8863.8|8851.8|8868|8856|8863.3|8851.3|0
1654645800000|2022-06-07 23:50:00|8863.3|8851.3|8864.7|8852.7|8866.4|8854.4|8862.9|8850.9|0
1654646100000|2022-06-07 23:55:00|8864.5|8852.5|8864.7|8852.7|8866.1|8854.1|8863.8|8851.8|0
1654646400000|2022-06-08 00:00:00|8864.3|8852.3|8866.1|8854.1|8870.1|8858.1|8861.9|8849.9|0
1654646700000|2022-06-08 00:05:00|8866.2|8854.2|8866.4|8854.4|8866.6|8854.6|8862.9|8850.9|0
1654647000000|2022-06-08 00:10:00|8866.6|8854.6|8875.1|8863.1|8876|8864|8865.7|8853.7|0
1654647300000|2022-06-08 00:15:00|8875.7|8863.7|8871.2|8859.2|8883.9|8871.9|8870.1|8858.1|0
1654647600000|2022-06-08 00:20:00|8870.8|8858.8|8873.5|8861.5|8877|8865|8865.4|8853.4|0
1654647900000|2022-06-08 00:25:00|8873.9|8861.9|8874.7|8862.7|8875.8|8863.8|8872.3|8860.3|0
1654648200000|2022-06-08 00:30:00|8875.5|8863.5|8879.3|8867.3|8881.6|8869.6|8875.5|8863.5|0
1654648500000|2022-06-08 00:35:00|8880.2|8868.2|8886.3|8874.3|8888.6|8876.6|8879.3|8867.3|0
1654648800000|2022-06-08 00:40:00|8886.7|8874.7|8886.3|8874.3|8890.9|8878.9|8886.3|8874.3|0
1654649100000|2022-06-08 00:45:00|8886.7|8874.7|8886.2|8874.2|8890.9|8878.9|8883.9|8871.9|0
1654649400000|2022-06-08 00:50:00|8885.4|8873.4|8888.6|8876.6|8888.6|8876.6|8883.9|8871.9|0
1654649700000|2022-06-08 00:55:00|8889.4|8877.4|8888.5|8876.5|8890.9|8878.9|8885.1|8873.1|0
1654650000000|2022-06-08 01:00:00|8888.6|8876.6|8890.8|8878.8|8892|8880|8888.5|8876.5|0
1654650300000|2022-06-08 01:05:00|8890.9|8878.9|8890.9|8878.9|8890.9|8878.9|8888.5|8876.5|0
1654650600000|2022-06-08 01:10:00|8890.8|8878.8|8890.9|8878.9|8890.9|8878.9|8888.5|8876.5|0
1654650900000|2022-06-08 01:15:00|8891.7|8879.7|8895.5|8883.5|8897.9|8885.9|8890.9|8878.9|0
1654651200000|2022-06-08 01:20:00|8896|8884|8888.6|8876.6|8896.7|8884.7|8888.6|8876.6|0
1654651500000|2022-06-08 01:25:00|8889|8877|8888.6|8876.6|8890.9|8878.9|8884|8872|0
1654651800000|2022-06-08 01:30:00|8889.5|8877.5|8890.9|8878.9|8895.6|8883.6|8886.3|8874.3|0
1654652100000|2022-06-08 01:35:00|8891.4|8879.4|8890.9|8878.9|8895.6|8883.6|8889.8|8877.8|0
1654652400000|2022-06-08 01:40:00|8891.3|8879.3|8892.1|8880.1|8893.2|8881.2|8888.6|8876.6|0
1654652700000|2022-06-08 01:45:00|8892.5|8880.5|8888.6|8876.6|8894.4|8882.4|8883.9|8871.9|0
1654653000000|2022-06-08 01:50:00|8889|8877|8893.2|8881.2|8893.2|8881.2|8888.6|8876.6|0
1654653300000|2022-06-08 01:55:00|8892.8|8880.8|8893|8881|8895.5|8883.5|8891.8|8879.8|0
1654653600000|2022-06-08 02:00:00|8892.8|8880.8|8894.8|8882.8|8895.1|8883.1|8892.7|8880.7|0
1654653900000|2022-06-08 02:05:00|8894.9|8882.9|8894.9|8882.9|8897.2|8885.2|8892.6|8880.6|0
1654654200000|2022-06-08 02:10:00|8895|8883|8894.9|8882.9|8897.3|8885.3|8892.6|8880.6|0
1654654500000|2022-06-08 02:15:00|8897.1|8885.1|8897.1|8885.1|8897.2|8885.2|8897.1|8885.1|0
1654654800000|2022-06-08 02:20:00|8899.4|8887.4|8897.6|8885.6|8899.9|8887.9|8897.6|8885.6|0
1654655100000|2022-06-08 02:25:00|8898.7|8886.7|8897.6|8885.6|8898.7|8886.7|8897.6|8885.6|0
1654655400000|2022-06-08 02:30:00|8899.9|8887.9|8899.9|8887.9|8899.9|8887.9|8899.9|8887.9|0
1654655700000|2022-06-08 02:35:00|8899.8|8887.8|8899.9|8887.9|8900|8888|8897.6|8885.6|0
1654656000000|2022-06-08 02:40:00|8900|8888|8897.6|8885.6|8900|8888|8895.4|8883.4|0
1654656300000|2022-06-08 02:45:00|8897.5|8885.5|8890.9|8878.9|8897.5|8885.5|8888.6|8876.6|0
1654656600000|2022-06-08 02:50:00|8891.8|8879.8|8892.1|8880.1|8893.2|8881.2|8890.9|8878.9|0
1654656900000|2022-06-08 02:55:00|8891.6|8879.6|8886.3|8874.3|8893.2|8881.2|8886.3|8874.3|0
1654657200000|2022-06-08 03:00:00|8886.1|8874.1|8888.3|8876.3|8888.3|8876.3|8886|8874|0
1654657500000|2022-06-08 03:05:00|8887.2|8875.2|8883.6|8871.6|8888.3|8876.3|8883.6|8871.6|0
1654657800000|2022-06-08 03:10:00|8881.3|8869.3|8881.3|8869.3|8883.7|8871.7|8879|8867|0
1654658100000|2022-06-08 03:15:00|8881.2|8869.2|8872.3|8860.3|8881.6|8869.6|8872.3|8860.3|0
1654658400000|2022-06-08 03:20:00|8872.8|8860.8|8879.2|8867.2|8879.2|8867.2|8872.3|8860.3|0
1654658700000|2022-06-08 03:25:00|8878.4|8866.4|8879.3|8867.3|8879.3|8867.3|8872.3|8860.3|0
1654659000000|2022-06-08 03:30:00|8879.2|8867.2|8876.9|8864.9|8881.6|8869.6|8876.9|8864.9|0
1654659300000|2022-06-08 03:35:00|8877.8|8865.8|8879.2|8867.2|8881.6|8869.6|8877.8|8865.8|0
1654659600000|2022-06-08 03:40:00|8878.4|8866.4|8876.9|8864.9|8879.2|8867.2|8874.6|8862.6|0
1654659900000|2022-06-08 03:45:00|8876.5|8864.5|8879.3|8867.3|8881.6|8869.6|8875.7|8863.7|0
1654660200000|2022-06-08 03:50:00|8879.2|8867.2|8879.2|8867.2|8879.3|8867.3|8876.9|8864.9|0
1654660500000|2022-06-08 03:55:00|8878.8|8866.8|8879.2|8867.2|8880.4|8868.4|8876.9|8864.9|0
1654660800000|2022-06-08 04:00:00|8878.7|8866.7|8878.6|8866.6|8878.8|8866.8|8876.4|8864.4|0
1654661100000|2022-06-08 04:05:00|8878.7|8866.7|8876.4|8864.4|8878.7|8866.7|8876.4|8864.4|0
1654661400000|2022-06-08 04:10:00|8877.5|8865.5|8876.4|8864.4|8878.7|8866.7|8876.4|8864.4|0
1654661700000|2022-06-08 04:15:00|8876.5|8864.5|8878.7|8866.7|8881.1|8869.1|8876.4|8864.4|0
1654662000000|2022-06-08 04:20:00|8878.8|8866.8|8881.1|8869.1|8883.4|8871.4|8878.8|8866.8|0
1654662300000|2022-06-08 04:25:00|8882.2|8870.2|8883.3|8871.3|8883.3|8871.3|8881|8869|0
1654662600000|2022-06-08 04:30:00|8883.7|8871.7|8881.5|8869.5|8883.8|8871.8|8881.4|8869.4|0
1654662900000|2022-06-08 04:35:00|8881.4|8869.4|8881.4|8869.4|8881.5|8869.5|8879.1|8867.1|0
1654663200000|2022-06-08 04:40:00|8881.5|8869.5|8881.3|8869.3|8883.6|8871.6|8881.3|8869.3|0
1654663500000|2022-06-08 04:45:00|8883.2|8871.2|8880.9|8868.9|8883.2|8871.2|8880.9|8868.9|0
1654663800000|2022-06-08 04:50:00|8880.8|8868.8|8873.9|8861.9|8880.9|8868.9|8873.9|8861.9|0
1654664100000|2022-06-08 04:55:00|8871.7|8859.7|8869.3|8857.3|8871.7|8859.7|8867|8855|0
1654664400000|2022-06-08 05:00:00|8868.2|8856.2|8874|8862|8874|8862|8867|8855|0
1654664700000|2022-06-08 05:05:00|8875.1|8863.1|8880.9|8868.9|8880.9|8868.9|8875.1|8863.1|0
1654665000000|2022-06-08 05:10:00|8881|8869|8879.8|8867.8|8883.2|8871.2|8879.8|8867.8|0
1654665300000|2022-06-08 05:15:00|8880.6|8868.6|8876.7|8864.7|8881.4|8869.4|8876.7|8864.7|0
1654665600000|2022-06-08 05:20:00|8875.8|8863.8|8874.4|8862.4|8880.2|8868.2|8872.1|8860.1|0
1654665900000|2022-06-08 05:25:00|8874|8862|8873.3|8861.3|8874.4|8862.4|8869.8|8857.8|0
1654666200000|2022-06-08 05:30:00|8873.7|8861.7|8881.5|8869.5|8882.7|8870.7|8872.1|8860.1|0
1654666500000|2022-06-08 05:35:00|8881.1|8869.1|8884.9|8872.9|8884.9|8872.9|8878|8866|0
1654666800000|2022-06-08 05:40:00|8885|8873|8886.1|8874.1|8888.4|8876.4|8884.9|8872.9|0
1654667100000|2022-06-08 05:45:00|8886.5|8874.5|8887.2|8875.2|8888.4|8876.4|8884.9|8872.9|0
1654667400000|2022-06-08 05:50:00|8886.4|8874.4|8885|8873|8887.3|8875.3|8883.8|8871.8|0
1654667700000|2022-06-08 05:55:00|8884.9|8872.9|8888.4|8876.4|8889.6|8877.6|8882.6|8870.6|0
1654668000000|2022-06-08 06:00:00|8889.1|8877.1|8875.3|8870.3|8914.8|8909.8|8874.3|8869.3|74
1654668300000|2022-06-08 06:05:00|8876.8|8871.8|8883.8|8878.8|8885.8|8880.8|8876.8|8871.8|15
1654668600000|2022-06-08 06:10:00|8883.3|8878.3|8875.8|8870.8|8883.8|8878.8|8875.3|8870.3|27
1654668900000|2022-06-08 06:15:00|8875.3|8870.3|8880.3|8875.3|8881.3|8876.3|8871.8|8866.8|10
1654669200000|2022-06-08 06:20:00|8880.8|8875.8|8887.3|8882.3|8888.8|8883.8|8878.8|8873.8|20
1654669500000|2022-06-08 06:25:00|8886.8|8881.8|8880.8|8875.8|8888.8|8883.8|8877.3|8872.3|30
1654669800000|2022-06-08 06:30:00|8881.3|8876.3|8889.8|8884.8|8890.8|8885.8|8880.8|8875.8|14
1654670100000|2022-06-08 06:35:00|8889.3|8884.3|8887.8|8882.8|8892.8|8887.8|8887.8|8882.8|9
1654670400000|2022-06-08 06:40:00|8887.3|8882.3|8877.3|8872.3|8890.3|8885.3|8876.3|8871.3|73
1654670700000|2022-06-08 06:45:00|8875.8|8870.8|8876.8|8871.8|8878.3|8873.3|8874.8|8869.8|25
1654671000000|2022-06-08 06:50:00|8877.3|8872.3|8872.8|8867.8|8878.3|8873.3|8872.8|8867.8|6
1654671300000|2022-06-08 06:55:00|8872.3|8867.3|8875.8|8870.8|8876.8|8871.8|8870.8|8865.8|27
1654671600000|2022-06-08 07:00:00|8876.3|8871.3|8875.3|8870.3|8880.8|8875.8|8864.8|8859.8|573
1654671900000|2022-06-08 07:05:00|8874.8|8869.8|8863.8|8858.8|8878.8|8873.8|8856.8|8851.8|266
1654672200000|2022-06-08 07:10:00|8863.3|8858.3|8863.8|8858.8|8865.8|8860.8|8857.3|8852.3|179
1654672500000|2022-06-08 07:15:00|8862.3|8857.3|8859.8|8854.8|8863.8|8858.8|8856.8|8851.8|92
1654672800000|2022-06-08 07:20:00|8859.3|8854.3|8850.8|8845.8|8860.8|8855.8|8846.8|8841.8|85
1654673100000|2022-06-08 07:25:00|8850.3|8845.3|8846.8|8841.8|8852.8|8847.8|8843.8|8838.8|98
1654673400000|2022-06-08 07:30:00|8846.3|8841.3|8850.3|8845.3|8854.8|8849.8|8844.8|8839.8|83
1654673700000|2022-06-08 07:35:00|8849.3|8844.3|8844.8|8839.8|8849.8|8844.8|8838.8|8833.8|74
1654674000000|2022-06-08 07:40:00|8846.8|8841.8|8843.8|8838.8|8853.8|8848.8|8841.8|8836.8|84
1654674300000|2022-06-08 07:45:00|8844.3|8839.3|8834.8|8829.8|8845.8|8840.8|8833.8|8828.8|98
1654674600000|2022-06-08 07:50:00|8835.3|8830.3|8831.8|8826.8|8839.3|8834.3|8828.8|8823.8|97
1654674900000|2022-06-08 07:55:00|8831.3|8826.3|8823.3|8818.3|8832.3|8827.3|8822.8|8817.8|121
1654675200000|2022-06-08 08:00:00|8823.8|8818.8|8829.3|8824.3|8831.8|8826.8|8821.8|8816.8|115
1654675500000|2022-06-08 08:05:00|8829.8|8824.8|8829.8|8824.8|8831.3|8826.3|8822.3|8817.3|115
1654675800000|2022-06-08 08:10:00|8830.3|8825.3|8829.8|8824.8|8833.8|8828.8|8826.8|8821.8|56
1654676100000|2022-06-08 08:15:00|8829.3|8824.3|8828.8|8823.8|8829.8|8824.8|8824.3|8819.3|54
1654676400000|2022-06-08 08:20:00|8828.3|8823.3|8832.3|8827.3|8833.8|8828.8|8825.8|8820.8|45
1654676700000|2022-06-08 08:25:00|8831.8|8826.8|8833.8|8828.8|8834.3|8829.3|8830.8|8825.8|44
1654677000000|2022-06-08 08:30:00|8834.3|8829.3|8840.3|8835.3|8840.8|8835.8|8833.8|8828.8|38
1654677300000|2022-06-08 08:35:00|8840.8|8835.8|8841.8|8836.8|8846.3|8841.3|8840.8|8835.8|52
1654677600000|2022-06-08 08:40:00|8841.3|8836.3|8839.8|8834.8|8842.8|8837.8|8837.3|8832.3|26
1654677900000|2022-06-08 08:45:00|8840.3|8835.3|8842.8|8837.8|8844.8|8839.8|8839.3|8834.3|30
1654678200000|2022-06-08 08:50:00|8843.3|8838.3|8844.8|8839.8|8845.8|8840.8|8839.8|8834.8|23
1654678500000|2022-06-08 08:55:00|8844.3|8839.3|8845.8|8840.8|8847.8|8842.8|8841.8|8836.8|34
1654678800000|2022-06-08 09:00:00|8845.3|8840.3|8840.8|8835.8|8848.3|8843.3|8840.8|8835.8|81
1654679100000|2022-06-08 09:05:00|8841.3|8836.3|8829.8|8824.8|8842.8|8837.8|8829.8|8824.8|81
1654679400000|2022-06-08 09:10:00|8830.3|8825.3|8841.8|8836.8|8845.8|8840.8|8828.8|8823.8|87
1654679700000|2022-06-08 09:15:00|8842.3|8837.3|8844.8|8839.8|8845.8|8840.8|8840.3|8835.3|30
1654680000000|2022-06-08 09:20:00|8844.3|8839.3|8844.8|8839.8|8848.3|8843.3|8842.8|8837.8|32
1654680300000|2022-06-08 09:25:00|8844.3|8839.3|8845.3|8840.3|8849.8|8844.8|8844.3|8839.3|30
1654680600000|2022-06-08 09:30:00|8845.8|8840.8|8848.8|8843.8|8851.8|8846.8|8844.8|8839.8|111
1654680900000|2022-06-08 09:35:00|8849.3|8844.3|8849.8|8844.8|8851.3|8846.3|8844.3|8839.3|45
1654681200000|2022-06-08 09:40:00|8849.3|8844.3|8852.8|8847.8|8855.8|8850.8|8847.3|8842.3|34
1654681500000|2022-06-08 09:45:00|8853.3|8848.3|8852.8|8847.8|8854.8|8849.8|8852.3|8847.3|20
1654681800000|2022-06-08 09:50:00|8852.3|8847.3|8849.8|8844.8|8855.3|8850.3|8849.8|8844.8|17
1654682100000|2022-06-08 09:55:00|8850.3|8845.3|8847.8|8842.8|8853.3|8848.3|8847.8|8842.8|23
1654682400000|2022-06-08 10:00:00|8847.3|8842.3|8847.8|8842.8|8848.3|8843.3|8842.3|8837.3|102
1654682700000|2022-06-08 10:05:00|8847.3|8842.3|8846.8|8841.8|8849.3|8844.3|8841.3|8836.3|98
1654683000000|2022-06-08 10:10:00|8846.3|8841.3|8841.8|8836.8|8846.3|8841.3|8840.3|8835.3|36
1654683300000|2022-06-08 10:15:00|8842.3|8837.3|8842.8|8837.8|8844.3|8839.3|8840.3|8835.3|37
1654683600000|2022-06-08 10:20:00|8843.3|8838.3|8843.3|8838.3|8845.3|8840.3|8841.3|8836.3|35
1654683900000|2022-06-08 10:25:00|8842.8|8837.8|8840.8|8835.8|8843.8|8838.8|8840.3|8835.3|31
1654684200000|2022-06-08 10:30:00|8840.3|8835.3|8841.8|8836.8|8844.3|8839.3|8838.8|8833.8|100
1654684500000|2022-06-08 10:35:00|8841.3|8836.3|8842.3|8837.3|8842.3|8837.3|8838.8|8833.8|35
1654684800000|2022-06-08 10:40:00|8841.8|8836.8|8841.8|8836.8|8845.8|8840.8|8840.3|8835.3|38
1654685100000|2022-06-08 10:45:00|8841.3|8836.3|8840.3|8835.3|8842.3|8837.3|8838.3|8833.3|38
1654685400000|2022-06-08 10:50:00|8840.8|8835.8|8846.8|8841.8|8847.3|8842.3|8839.3|8834.3|54
1654685700000|2022-06-08 10:55:00|8847.3|8842.3|8839.3|8834.3|8847.3|8842.3|8839.3|8834.3|34
1654686000000|2022-06-08 11:00:00|8839.8|8834.8|8838.3|8833.3|8839.8|8834.8|8831.8|8826.8|79
1654686300000|2022-06-08 11:05:00|8838.8|8833.8|8841.3|8836.3|8841.3|8836.3|8837.3|8832.3|53
1654686600000|2022-06-08 11:10:00|8840.8|8835.8|8847.3|8842.3|8847.8|8842.8|8840.3|8835.3|61
1654686900000|2022-06-08 11:15:00|8846.8|8841.8|8846.8|8841.8|8848.3|8843.3|8843.8|8838.8|14
1654687200000|2022-06-08 11:20:00|8847.3|8842.3|8849.3|8844.3|8850.8|8845.8|8845.8|8840.8|29
1654687500000|2022-06-08 11:25:00|8848.8|8843.8|8845.3|8840.3|8849.8|8844.8|8844.3|8839.3|42
1654687800000|2022-06-08 11:30:00|8844.8|8839.8|8842.3|8837.3|8846.8|8841.8|8840.3|8835.3|30
1654688100000|2022-06-08 11:35:00|8842.8|8837.8|8843.3|8838.3|8844.8|8839.8|8840.8|8835.8|17
1654688400000|2022-06-08 11:40:00|8842.7|8837.7|8837.2|8832.2|8842.7|8837.7|8835.7|8830.7|35
1654688700000|2022-06-08 11:45:00|8836.7|8831.7|8834.2|8829.2|8838.2|8833.2|8830.7|8825.7|56
1654689000000|2022-06-08 11:50:00|8833.7|8828.7|8832.2|8827.2|8834.7|8829.7|8829.7|8824.7|39
1654689300000|2022-06-08 11:55:00|8832.7|8827.7|8835.2|8830.2|8837.7|8832.7|8832.2|8827.2|19
1654689600000|2022-06-08 12:00:00|8836.2|8831.2|8836.7|8831.7|8837.7|8832.7|8832.2|8827.2|50
1654689900000|2022-06-08 12:05:00|8837.2|8832.2|8834.2|8829.2|8840.2|8835.2|8834.2|8829.2|35
1654690200000|2022-06-08 12:10:00|8833.7|8828.7|8837.2|8832.2|8838.2|8833.2|8832.7|8827.7|58
1654690500000|2022-06-08 12:15:00|8837.7|8832.7|8837.2|8832.2|8838.7|8833.7|8835.7|8830.7|42
1654690800000|2022-06-08 12:20:00|8836.7|8831.7|8832.2|8827.2|8838.2|8833.2|8830.2|8825.2|62
1654691100000|2022-06-08 12:25:00|8831.7|8826.7|8833.7|8828.7|8837.2|8832.2|8830.2|8825.2|43
1654691400000|2022-06-08 12:30:00|8832.7|8827.7|8829.2|8824.2|8836.2|8831.2|8826.7|8821.7|90
1654691700000|2022-06-08 12:35:00|8828.7|8823.7|8830.2|8825.2|8831.2|8826.2|8826.2|8821.2|17
1654692000000|2022-06-08 12:40:00|8829.7|8824.7|8831.2|8826.2|8832.2|8827.2|8825.2|8820.2|34
1654692300000|2022-06-08 12:45:00|8831.7|8826.7|8831.2|8826.2|8833.2|8828.2|8829.2|8824.2|20
1654692600000|2022-06-08 12:50:00|8830.7|8825.7|8826.2|8821.2|8831.2|8826.2|8824.2|8819.2|55
1654692900000|2022-06-08 12:55:00|8826.7|8821.7|8831.2|8826.2|8832.2|8827.2|8826.7|8821.7|26
1654693200000|2022-06-08 13:00:00|8831.7|8826.7|8820.7|8815.7|8831.7|8826.7|8820.2|8815.2|47
1654693500000|2022-06-08 13:05:00|8820.2|8815.2|8822.2|8817.2|8824.2|8819.2|8819.2|8814.2|45
1654693800000|2022-06-08 13:10:00|8821.7|8816.7|8820.7|8815.7|8822.7|8817.7|8819.7|8814.7|24
1654694100000|2022-06-08 13:15:00|8820.2|8815.2|8819.2|8814.2|8822.7|8817.7|8817.2|8812.2|65
1654694400000|2022-06-08 13:20:00|8819.7|8814.7|8817.7|8812.7|8821.7|8816.7|8817.2|8812.2|23
1654694700000|2022-06-08 13:25:00|8818.2|8813.2|8820.7|8815.7|8821.2|8816.2|8816.7|8811.7|41
1654695000000|2022-06-08 13:30:00|8821.2|8816.2|8819.2|8814.2|8821.2|8816.2|8812.2|8807.2|56
1654695300000|2022-06-08 13:35:00|8819.7|8814.7|8821.2|8816.2|8824.2|8819.2|8815.2|8810.2|104
1654695600000|2022-06-08 13:40:00|8821.7|8816.7|8816.2|8811.2|8824.2|8819.2|8814.7|8809.7|56
1654695900000|2022-06-08 13:45:00|8815.7|8810.7|8830.2|8825.2|8834.2|8829.2|8814.7|8809.7|78
1654696200000|2022-06-08 13:50:00|8830.7|8825.7|8832.2|8827.2|8832.2|8827.2|8827.2|8822.2|94
1654696500000|2022-06-08 13:55:00|8831.7|8826.7|8829.2|8824.2|8832.2|8827.2|8828.2|8823.2|80
1654696800000|2022-06-08 14:00:00|8829.7|8824.7|8825.7|8820.7|8830.2|8825.2|8822.7|8817.7|73
1654697100000|2022-06-08 14:05:00|8826.2|8821.2|8813.2|8808.2|8826.7|8821.7|8812.7|8807.7|61
1654697400000|2022-06-08 14:10:00|8813.1|8808.1|8796.6|8791.6|8815.1|8810.1|8796.1|8791.1|179
1654697700000|2022-06-08 14:15:00|8796.1|8791.1|8806.1|8801.1|8806.1|8801.1|8791.6|8786.6|135
1654698000000|2022-06-08 14:20:00|8806.6|8801.6|8813.1|8808.1|8816.1|8811.1|8806.1|8801.1|79
1654698300000|2022-06-08 14:25:00|8813.6|8808.6|8806.6|8801.6|8813.6|8808.6|8805.1|8800.1|44
1654698600000|2022-06-08 14:30:00|8807.1|8802.1|8813.1|8808.1|8815.1|8810.1|8805.1|8800.1|75
1654698900000|2022-06-08 14:35:00|8813.6|8808.6|8817.1|8812.1|8820.1|8815.1|8812.6|8807.6|71
1654699200000|2022-06-08 14:40:00|8817.6|8812.6|8817.6|8812.6|8824.6|8819.6|8812.1|8807.1|74
1654699500000|2022-06-08 14:45:00|8818.1|8813.1|8817.1|8812.1|8821.1|8816.1|8814.1|8809.1|33
1654699800000|2022-06-08 14:50:00|8817.6|8812.6|8823.1|8818.1|8824.1|8819.1|8815.1|8810.1|54
1654700100000|2022-06-08 14:55:00|8822.6|8817.6|8822.1|8817.1|8824.6|8819.6|8819.6|8814.6|41
1654700400000|2022-06-08 15:00:00|8822.6|8817.6|8823.1|8818.1|8825.1|8820.1|8821.1|8816.1|73
1654700700000|2022-06-08 15:05:00|8823.6|8818.6|8824.1|8819.1|8825.1|8820.1|8821.1|8816.1|39
1654701000000|2022-06-08 15:10:00|8823.6|8818.6|8827.1|8822.1|8827.6|8822.6|8823.6|8818.6|78
1654701300000|2022-06-08 15:15:00|8828.1|8823.1|8830.6|8825.6|8832.1|8827.1|8824.6|8819.6|54
1654701600000|2022-06-08 15:20:00|8829.6|8824.6|8830.1|8825.1|8833.1|8828.1|8828.6|8823.6|97
1654701900000|2022-06-08 15:25:00|8829.6|8824.6|8838.6|8833.6|8839.6|8834.6|8828.6|8823.6|270
1654702200000|2022-06-08 15:30:00|8839.1|8833.1|8849.1|8843.1|8852.1|8846.1|8833.1|8827.1|789
1654702500000|2022-06-08 15:35:00|8850.1|8844.1|8852.1|8845.1|8853.1|8847.1|8844.1|8838.1|239
1654702800000|2022-06-08 15:40:00|8853.1|8846.1|8845.1|8838.1|8854.1|8848.1|8845.1|8838.1|42
1654703100000|2022-06-08 15:45:00|8846.1|8839.1|8848.1|8841.1|8849.1|8843.1|8844.1|8838.1|85
1654703400000|2022-06-08 15:50:00|8847.1|8840.1|8849.1|8842.1|8852.1|8846.1|8847.1|8840.1|18
1654703700000|2022-06-08 15:55:00|8848.1|8841.1|8847.1|8840.1|8850.1|8843.1|8845.1|8839.1|21
1654704000000|2022-06-08 16:00:00|8848.1|8841.1|8848.1|8841.1|8851.1|8844.1|8845.1|8839.1|26
1654704300000|2022-06-08 16:05:00|8847.1|8840.1|8843.1|8836.1|8847.1|8840.1|8841.1|8835.1|15
1654704600000|2022-06-08 16:10:00|8842.1|8837.1|8844.1|8838.1|8846.1|8839.1|8842.1|8835.1|20
1654704900000|2022-06-08 16:15:00|8843.1|8837.1|8843.1|8836.1|8844.1|8837.1|8840.1|8834.1|16
1654705200000|2022-06-08 16:20:00|8844.1|8837.1|8835.1|8829.1|8844.1|8837.1|8835.1|8829.1|10
1654705500000|2022-06-08 16:25:00|8836.1|8830.1|8837.1|8830.1|8838.1|8832.1|8832.1|8825.1|72
1654705800000|2022-06-08 16:30:00|8838.1|8831.1|8824.1|8818.1|8838.1|8831.1|8823.1|8817.1|45
1654706100000|2022-06-08 16:35:00|8823.1|8817.1|8815.1|8808.1|8826.1|8819.1|8814.1|8808.1|29
1654706400000|2022-06-08 16:40:00|8814.1|8807.1|8807.1|8800.1|8816.1|8810.1|8806.1|8800.1|42
1654706700000|2022-06-08 16:45:00|8806.1|8799.1|8813.1|8807.1|8813.1|8807.1|8804.1|8797.1|32
1654707000000|2022-06-08 16:50:00|8812.1|8806.1|8818.1|8811.1|8819.1|8812.1|8812.1|8806.1|29
1654707300000|2022-06-08 16:55:00|8817.1|8810.1|8825.1|8818.1|8825.1|8818.1|8816.1|8809.1|13
1654707600000|2022-06-08 17:00:00|8824.1|8817.1|8816.1|8809.1|8824.1|8817.1|8815.1|8804.1|25
1654707900000|2022-06-08 17:05:00|8815.1|8808.1|8824.1|8816.1|8826.1|8818.1|8815.1|8808.1|9
1654708200000|2022-06-08 17:10:00|8823.1|8817.1|8818.1|8810.1|8825.1|8817.1|8814.1|8807.1|18
1654708500000|2022-06-08 17:15:00|8817.1|8809.1|8821.1|8813.1|8821.1|8814.1|8816.1|8809.1|1
1654708800000|2022-06-08 17:20:00|8820.1|8812.1|8818.1|8810.1|8821.1|8813.1|8817.1|8810.1|4
1654709100000|2022-06-08 17:25:00|8817.1|8811.1|8819.1|8812.1|8821.1|8813.1|8813.1|8806.1|43
1654709400000|2022-06-08 17:30:00|8818.1|8810.1|8810.1|8802.1|8818.1|8810.1|8807.1|8799.1|20
1654709700000|2022-06-08 17:35:00|8809.1|8801.1|8804.1|8797.1|8810.1|8802.1|8803.1|8797.1|2
1654710000000|2022-06-08 17:40:00|8803.1|8795.1|8814.1|8806.1|8814.1|8806.1|8802.1|8795.1|9
1654710300000|2022-06-08 17:45:00|8815.1|8807.1|8814.1|8806.1|8816.1|8809.1|8810.1|8804.1|32
1654710600000|2022-06-08 17:50:00|8815.1|8807.1|8816.1|8810.1|8816.1|8810.1|8806.1|8798.1|42
1654710900000|2022-06-08 17:55:00|8815.1|8809.1|8813.8|8801.8|8819.1|8809.1|8810.6|8801.8|26
1654711200000|2022-06-08 18:00:00|8813.7|8801.7|8816.2|8804.2|8820.9|8808.9|8813.7|8801.7|0
1654711500000|2022-06-08 18:05:00|8817.4|8805.4|8816.2|8804.2|8820.9|8808.9|8813.8|8801.8|0
1654711800000|2022-06-08 18:10:00|8817.3|8805.3|8816.3|8804.3|8818.7|8806.7|8811.5|8799.5|0
1654712100000|2022-06-08 18:15:00|8816.4|8804.4|8811.6|8799.6|8818.6|8806.6|8809.1|8797.1|0
1654712400000|2022-06-08 18:20:00|8811.5|8799.5|8811.6|8799.6|8814|8802|8806.9|8794.9|0
1654712700000|2022-06-08 18:25:00|8809.3|8797.3|8804.4|8792.4|8811.7|8799.7|8797.3|8785.3|0
1654713000000|2022-06-08 18:30:00|8802.1|8790.1|8804.3|8792.3|8811.5|8799.5|8802.1|8790.1|0
1654713300000|2022-06-08 18:35:00|8803.2|8791.2|8804.6|8792.6|8806.9|8794.9|8799.5|8787.5|0
1654713600000|2022-06-08 18:40:00|8806.9|8794.9|8817.4|8805.4|8817.5|8805.5|8806.9|8794.9|0
1654713900000|2022-06-08 18:45:00|8817.5|8805.5|8817.4|8805.4|8822.1|8810.1|8815|8803|0
1654714200000|2022-06-08 18:50:00|8818.5|8806.5|8812.6|8800.6|8819.7|8807.7|8812.6|8800.6|0
1654714500000|2022-06-08 18:55:00|8812.7|8800.7|8814.9|8802.9|8817.3|8805.3|8810.3|8798.3|0
1654714800000|2022-06-08 19:00:00|8815|8803|8812.5|8800.5|8817.3|8805.3|8807.8|8795.8|0
1654715100000|2022-06-08 19:05:00|8811.4|8799.4|8810.1|8798.1|8814.9|8802.9|8805.3|8793.3|0
1654715400000|2022-06-08 19:10:00|8810|8798|8819.6|8807.6|8819.7|8807.7|8807.8|8795.8|0
1654715700000|2022-06-08 19:15:00|8819.7|8807.7|8821.9|8809.9|8822|8810|8817.2|8805.2|0
1654716000000|2022-06-08 19:20:00|8819.6|8807.6|8828|8816|8829.2|8817.2|8819.6|8807.6|0
1654716300000|2022-06-08 19:25:00|8829.1|8817.1|8824.8|8812.8|8829.5|8817.5|8822.4|8810.4|0
1654716600000|2022-06-08 19:30:00|8827|8815|8827.1|8815.1|8831.8|8819.8|8822.3|8810.3|0
1654716900000|2022-06-08 19:35:00|8827.2|8815.2|8824.8|8812.8|8829.5|8817.5|8824.8|8812.8|0
1654717200000|2022-06-08 19:40:00|8824.7|8812.7|8822.4|8810.4|8824.8|8812.8|8822.3|8810.3|0
1654717500000|2022-06-08 19:45:00|8822.3|8810.3|8810.4|8798.4|8822.4|8810.4|8808.1|8796.1|0
1654717800000|2022-06-08 19:50:00|8810.6|8798.6|8810.6|8798.6|8820|8808|8808.1|8796.1|0
1654718100000|2022-06-08 19:55:00|8812.9|8800.9|8813|8801|8819.8|8807.8|8812.8|8800.8|0
1654718400000|2022-06-08 20:00:00|8812.9|8800.9|8812.1|8800.1|8818.7|8806.7|8811.4|8799.4|0
1654718700000|2022-06-08 20:05:00|8811.9|8799.9|8815.2|8803.2|8816.1|8804.1|8810.9|8798.9|0
1654719000000|2022-06-08 20:10:00|8814.7|8802.7|8820.8|8808.8|8820.8|8808.8|8814.2|8802.2|0
1654719300000|2022-06-08 20:15:00|8820.4|8808.4|8818.2|8806.2|8820.8|8808.8|8816.3|8804.3|0
1654719600000|2022-06-08 20:20:00|8818|8806|8819.4|8807.4|8820.4|8808.4|8817.3|8805.3|0
1654719900000|2022-06-08 20:25:00|8818.9|8806.9|8819.4|8807.4|8820.4|8808.4|8818.9|8806.9|0
1654720200000|2022-06-08 20:30:00|8819.9|8807.9|8820.8|8808.8|8821.5|8809.5|8819.2|8807.2|0
1654720500000|2022-06-08 20:35:00|8821.3|8809.3|8820.4|8808.4|8821.8|8809.8|8819.9|8807.9|0
1654720800000|2022-06-08 20:40:00|8820.3|8808.3|8818.9|8806.9|8820.3|8808.3|8818.2|8806.2|0
1654721100000|2022-06-08 20:45:00|8819|8807|8817.8|8805.8|8819.4|8807.4|8817.8|8805.8|0
1654721400000|2022-06-08 20:50:00|8818.2|8806.2|8819.4|8807.4|8820.8|8808.8|8817.8|8805.8|0
1654721700000|2022-06-08 20:55:00|8819.9|8807.9|8819.7|8807.7|8822.5|8810.5|8819.3|8807.3|0
1654722000000|2022-06-08 21:00:00|8819.8|8807.8|8820.5|8808.5|8820.7|8808.7|8819.5|8807.5|0
1654722300000|2022-06-08 21:05:00|8820.7|8808.7|8820.9|8808.9|8820.9|8808.9|8820.5|8808.5|0
1654722600000|2022-06-08 21:10:00|8821.2|8809.2|8821.2|8809.2|8821.2|8809.2|8820.9|8808.9|0
1654722900000|2022-06-08 21:15:00|8821.6|8809.6|8821.4|8809.4|8821.6|8809.6|8821.4|8809.4|0
1654723200000|2022-06-08 21:20:00|8823.7|8811.7|8821|8809|8823.7|8811.7|8820.2|8808.2|0
1654723500000|2022-06-08 21:25:00|8820.9|8808.9|8821.2|8809.2|8821.2|8809.2|8820.7|8808.7|0
1654723800000|2022-06-08 21:30:00|8821|8809|8819.8|8807.8|8821|8809|8819.8|8807.8|0
1654724100000|2022-06-08 21:35:00|8820|8808|8820|8808|8820.3|8808.3|8820|8808|0
1654724700000|2022-06-08 21:45:00|8819.8|8807.8|8819.8|8807.8|8820|8808|8819.5|8807.5|0
1654725000000|2022-06-08 21:50:00|8820|8808|8820.3|8808.3|8820.5|8808.5|8820|8808|0
1654725300000|2022-06-08 21:55:00|8820.5|8808.5|8820.5|8808.5|8820.7|8808.7|8820|8808|0
1654725600000|2022-06-08 22:00:00|8820.4|8808.4|8813.4|8801.4|8820.4|8808.4|8813.4|8801.4|0
1654725900000|2022-06-08 22:05:00|8813.9|8801.9|8815.5|8803.5|8815.5|8803.5|8813.9|8801.9|0
1654726200000|2022-06-08 22:10:00|8815.3|8803.3|8816|8804|8816.5|8804.5|8814.8|8802.8|0
1654726500000|2022-06-08 22:15:00|8816.5|8804.5|8816.5|8804.5|8817.4|8805.4|8816.2|8804.2|0
1654726800000|2022-06-08 22:20:00|8816.7|8804.7|8816|8804|8817.6|8805.6|8815.5|8803.5|0
1654727100000|2022-06-08 22:25:00|8816.5|8804.5|8818.1|8806.1|8819.1|8807.1|8816.5|8804.5|0
1654727400000|2022-06-08 22:30:00|8818.6|8806.6|8820|8808|8820.7|8808.7|8818.6|8806.6|0
1654727700000|2022-06-08 22:35:00|8819.8|8807.8|8820.2|8808.2|8820.5|8808.5|8817.6|8805.6|0
1654728000000|2022-06-08 22:40:00|8820.5|8808.5|8820.2|8808.2|8820.7|8808.7|8820|8808|0
1654728300000|2022-06-08 22:45:00|8820.5|8808.5|8820.7|8808.7|8820.7|8808.7|8819.5|8807.5|0
1654728600000|2022-06-08 22:50:00|8820.2|8808.2|8822.1|8810.1|8822.1|8810.1|8820.2|8808.2|0
1654728900000|2022-06-08 22:55:00|8822.6|8810.6|8822.1|8810.1|8822.8|8810.8|8821.6|8809.6|0
1654729200000|2022-06-08 23:00:00|8822.4|8810.4|8822.1|8810.1|8823.3|8811.3|8821.2|8809.2|0
1654729500000|2022-06-08 23:05:00|8821.9|8809.9|8822.1|8810.1|8823.3|8811.3|8821.6|8809.6|0
1654729800000|2022-06-08 23:10:00|8822.4|8810.4|8823.3|8811.3|8823.3|8811.3|8822.1|8810.1|0
1654730100000|2022-06-08 23:15:00|8823.8|8811.8|8823.8|8811.8|8823.8|8811.8|8823.3|8811.3|0
1654730400000|2022-06-08 23:20:00|8824|8812|8822.8|8810.8|8824.2|8812.2|8822.8|8810.8|0
1654730700000|2022-06-08 23:25:00|8822.6|8810.6|8820.5|8808.5|8822.6|8810.6|8819.8|8807.8|0
1654731000000|2022-06-08 23:30:00|8820.7|8808.7|8822.8|8810.8|8824.2|8812.2|8820.2|8808.2|0
1654731300000|2022-06-08 23:35:00|8822.6|8810.6|8820.2|8808.2|8822.8|8810.8|8820.2|8808.2|0
1654731600000|2022-06-08 23:40:00|8820.5|8808.5|8822.4|8810.4|8822.8|8810.8|8819.1|8807.1|0
1654731900000|2022-06-08 23:45:00|8822.3|8810.3|8823.8|8811.8|8823.8|8811.8|8822.1|8810.1|0
1654732200000|2022-06-08 23:50:00|8824.2|8812.2|8819.3|8807.3|8824.2|8812.2|8819.3|8807.3|0
1654732500000|2022-06-08 23:55:00|8819.5|8807.5|8821.6|8809.6|8821.6|8809.6|8818.6|8806.6|0
1654732800000|2022-06-09 00:00:00|8821.7|8809.7|8817.4|8805.4|8827.3|8815.3|8816.9|8804.9|0
1654733100000|2022-06-09 00:05:00|8816.9|8804.9|8818.1|8806.1|8820.2|8808.2|8816|8804|0
1654733400000|2022-06-09 00:10:00|8818.6|8806.6|8817.4|8805.4|8820.2|8808.2|8815.5|8803.5|0
1654733700000|2022-06-09 00:15:00|8817.6|8805.6|8811.5|8799.5|8818.5|8806.5|8805.7|8793.7|0
1654734000000|2022-06-09 00:20:00|8811.1|8799.1|8817.4|8805.4|8820.8|8808.8|8809.2|8797.2|0
1654734300000|2022-06-09 00:25:00|8817.8|8805.8|8816.2|8804.2|8818.5|8806.5|8813.9|8801.9|0
1654734600000|2022-06-09 00:30:00|8816.6|8804.6|8816.2|8804.2|8818.5|8806.5|8811.5|8799.5|0
1654734900000|2022-06-09 00:35:00|8817.1|8805.1|8806.9|8794.9|8818.5|8806.5|8804.5|8792.5|0
1654735200000|2022-06-09 00:40:00|8806.4|8794.4|8802.2|8790.2|8806.9|8794.9|8799.8|8787.8|0
1654735500000|2022-06-09 00:45:00|8801.8|8789.8|8802.2|8790.2|8804.6|8792.6|8799.9|8787.9|0
1654735800000|2022-06-09 00:50:00|8802.3|8790.3|8802.2|8790.2|8806.9|8794.9|8802.2|8790.2|0
1654736100000|2022-06-09 00:55:00|8803.1|8791.1|8797.6|8785.6|8804.6|8792.6|8797.6|8785.6|0
1654736400000|2022-06-09 01:00:00|8798|8786|8799.8|8787.8|8802.1|8790.1|8795.1|8783.1|0
1654736700000|2022-06-09 01:05:00|8799.3|8787.3|8803.3|8791.3|8803.3|8791.3|8797.4|8785.4|0
1654737000000|2022-06-09 01:10:00|8803.2|8791.2|8806.7|8794.7|8809.1|8797.1|8802.1|8790.1|0
1654737300000|2022-06-09 01:15:00|8807.6|8795.6|8805.6|8793.6|8810.2|8798.2|8804.4|8792.4|0
1654737600000|2022-06-09 01:20:00|8806|8794|8806.7|8794.7|8807.9|8795.9|8805.6|8793.6|0
1654737900000|2022-06-09 01:25:00|8805.8|8793.8|8802|8790|8805.8|8793.8|8799.7|8787.7|0
1654738200000|2022-06-09 01:30:00|8801.1|8789.1|8806.7|8794.7|8807.9|8795.9|8799.7|8787.7|0
1654738500000|2022-06-09 01:35:00|8807.1|8795.1|8793.8|8781.8|8807.9|8795.9|8792.7|8780.7|0
1654738800000|2022-06-09 01:40:00|8793.4|8781.4|8797.2|8785.2|8799.6|8787.6|8792.7|8780.7|0
1654739100000|2022-06-09 01:45:00|8796.7|8784.7|8797.2|8785.2|8797.2|8785.2|8794.8|8782.8|0
1654739400000|2022-06-09 01:50:00|8798.1|8786.1|8799.6|8787.6|8801.9|8789.9|8797.2|8785.2|0
1654739700000|2022-06-09 01:55:00|8799.5|8787.5|8799.6|8787.6|8801.9|8789.9|8797.2|8785.2|0
1654740000000|2022-06-09 02:00:00|8800.7|8788.7|8799.6|8787.6|8801.8|8789.8|8797.2|8785.2|0
1654740300000|2022-06-09 02:05:00|8799.5|8787.5|8804.2|8792.2|8806.5|8794.5|8799.5|8787.5|0
1654740600000|2022-06-09 02:10:00|8806.5|8794.5|8806.5|8794.5|8806.6|8794.6|8804.2|8792.2|0
1654740900000|2022-06-09 02:15:00|8804.2|8792.2|8801.9|8789.9|8804.3|8792.3|8799.6|8787.6|0
1654741200000|2022-06-09 02:20:00|8801.8|8789.8|8797.2|8785.2|8801.8|8789.8|8797.2|8785.2|0
1654741500000|2022-06-09 02:25:00|8797.3|8785.3|8797.2|8785.2|8799.5|8787.5|8797.2|8785.2|0
1654741800000|2022-06-09 02:30:00|8797.3|8785.3|8799.6|8787.6|8799.6|8787.6|8797.2|8785.2|0
1654742100000|2022-06-09 02:35:00|8800.5|8788.5|8806.6|8794.6|8806.6|8794.6|8800.5|8788.5|0
1654742400000|2022-06-09 02:40:00|8806.5|8794.5|8804.2|8792.2|8806.6|8794.6|8801.9|8789.9|0
1654742700000|2022-06-09 02:45:00|8804.3|8792.3|8808.8|8796.8|8808.9|8796.9|8804.3|8792.3|0
1654743000000|2022-06-09 02:50:00|8806.6|8794.6|8808.9|8796.9|8808.9|8796.9|8804.2|8792.2|0
1654743300000|2022-06-09 02:55:00|8808.8|8796.8|8806.6|8794.6|8808.9|8796.9|8804.2|8792.2|0
1654743600000|2022-06-09 03:00:00|8808.8|8796.8|8808.9|8796.9|8811.2|8799.2|8804.3|8792.3|0
1654743900000|2022-06-09 03:05:00|8808.8|8796.8|8806.5|8794.5|8808.9|8796.9|8806.5|8794.5|0
1654744200000|2022-06-09 03:10:00|8806.6|8794.6|8806.5|8794.5|8806.6|8794.6|8806.5|8794.5|0
1654744500000|2022-06-09 03:15:00|8804.3|8792.3|8804.3|8792.3|8804.3|8792.3|8799.6|8787.6|0
1654744800000|2022-06-09 03:20:00|8806.6|8794.6|8802.1|8790.1|8806.6|8794.6|8802|8790|0
1654745100000|2022-06-09 03:25:00|8802|8790|8804.4|8792.4|8806.7|8794.7|8802|8790|0
1654745400000|2022-06-09 03:30:00|8804.3|8792.3|8804.3|8792.3|8806.7|8794.7|8804.3|8792.3|0
1654745700000|2022-06-09 03:35:00|8805.5|8793.5|8802|8790|8805.5|8793.5|8802|8790|0
1654746000000|2022-06-09 03:40:00|8802.1|8790.1|8804.4|8792.4|8804.4|8792.4|8802|8790|0
1654746300000|2022-06-09 03:45:00|8804.3|8792.3|8806.8|8794.8|8806.8|8794.8|8804.3|8792.3|0
1654746600000|2022-06-09 03:50:00|8809.1|8797.1|8809.1|8797.1|8811.4|8799.4|8809|8797|0
1654746900000|2022-06-09 03:55:00|8809|8797|8809.1|8797.1|8809.1|8797.1|8806.8|8794.8|0
1654747200000|2022-06-09 04:00:00|8809|8797|8809.1|8797.1|8811.4|8799.4|8807.9|8795.9|0
1654747500000|2022-06-09 04:05:00|8809|8797|8806.8|8794.8|8809.1|8797.1|8806.8|8794.8|0
1654747800000|2022-06-09 04:10:00|8806.7|8794.7|8807.9|8795.9|8809.1|8797.1|8806.7|8794.7|0
1654748100000|2022-06-09 04:15:00|8809.1|8797.1|8806.8|8794.8|8809.1|8797.1|8806.8|8794.8|0
1654748400000|2022-06-09 04:20:00|8805.6|8793.6|8806.8|8794.8|8809.1|8797.1|8805.6|8793.6|0
1654748700000|2022-06-09 04:25:00|8804.5|8792.5|8804.5|8792.5|8806.8|8794.8|8804.5|8792.5|0
1654749000000|2022-06-09 04:30:00|8804.8|8792.8|8806.7|8794.7|8806.7|8794.7|8804.4|8792.4|0
1654749300000|2022-06-09 04:35:00|8805.8|8793.8|8804.3|8792.3|8806.7|8794.7|8804.3|8792.3|0
1654749600000|2022-06-09 04:40:00|8804.4|8792.4|8804.4|8792.4|8804.4|8792.4|8802|8790|0
1654749900000|2022-06-09 04:45:00|8804.3|8792.3|8804.4|8792.4|8804.4|8792.4|8802|8790|0
1654750200000|2022-06-09 04:50:00|8804.3|8792.3|8806.7|8794.7|8806.7|8794.7|8804.3|8792.3|0
1654750500000|2022-06-09 04:55:00|8807.1|8795.1|8806.7|8794.7|8807.8|8795.8|8804.3|8792.3|0
1654750800000|2022-06-09 05:00:00|8805.8|8793.8|8806.6|8794.6|8806.7|8794.7|8804.3|8792.3|0
1654751100000|2022-06-09 05:05:00|8806.7|8794.7|8813.7|8801.7|8813.7|8801.7|8806.6|8794.6|0
1654751400000|2022-06-09 05:10:00|8812.8|8800.8|8809|8797|8813.7|8801.7|8809|8797|0
1654751700000|2022-06-09 05:15:00|8809.1|8797.1|8808|8796|8811.5|8799.5|8806.8|8794.8|0
1654752000000|2022-06-09 05:20:00|8809.1|8797.1|8806.8|8794.8|8809.1|8797.1|8804.5|8792.5|0
1654752300000|2022-06-09 05:25:00|8809.1|8797.1|8809.2|8797.2|8811.5|8799.5|8808|8796|0
1654752600000|2022-06-09 05:30:00|8809.5|8797.5|8805.7|8793.7|8813.7|8801.7|8805.6|8793.6|0
1654752900000|2022-06-09 05:35:00|8806.1|8794.1|8800.9|8788.9|8808|8796|8800.9|8788.9|0
1654753200000|2022-06-09 05:40:00|8801|8789|8796.3|8784.3|8803.3|8791.3|8791.6|8779.6|0
1654753500000|2022-06-09 05:45:00|8797.5|8785.5|8796.4|8784.4|8798.7|8786.7|8791.7|8779.7|0
1654753800000|2022-06-09 05:50:00|8797.6|8785.6|8789.5|8777.5|8798.7|8786.7|8789.5|8777.5|0
1654754100000|2022-06-09 05:55:00|8790.6|8778.6|8787.1|8775.1|8791.8|8779.8|8787.1|8775.1|0
1654754400000|2022-06-09 06:00:00|8784.8|8772.8|8796.1|8791.1|8802.6|8797.6|8784.8|8772.8|53
1654754700000|2022-06-09 06:05:00|8795.6|8790.6|8797.1|8792.1|8798.1|8793.1|8795.1|8790.1|14
1654755000000|2022-06-09 06:10:00|8797.6|8792.6|8798.1|8793.1|8801.1|8796.1|8795.1|8790.1|13
1654755300000|2022-06-09 06:15:00|8797.6|8792.6|8796.1|8791.1|8798.1|8793.1|8796.1|8791.1|10
1654755600000|2022-06-09 06:20:00|8794.1|8789.1|8798.6|8793.6|8799.1|8794.1|8794.1|8789.1|13
1654755900000|2022-06-09 06:25:00|8798.1|8793.1|8794.1|8789.1|8800.6|8795.6|8792.1|8787.1|11
1654756200000|2022-06-09 06:30:00|8794.6|8789.6|8797.1|8792.1|8800.1|8795.1|8794.1|8789.1|24
1654756500000|2022-06-09 06:35:00|8797.6|8792.6|8803.1|8798.1|8804.6|8799.6|8797.1|8792.1|8
1654756800000|2022-06-09 06:40:00|8803.6|8798.6|8803.6|8798.6|8805.1|8800.1|8801.1|8796.1|2
1654757100000|2022-06-09 06:45:00|8803.1|8798.1|8802.6|8797.6|8806.1|8801.1|8802.1|8797.1|11
1654757400000|2022-06-09 06:50:00|8803.1|8798.1|8805.1|8800.1|8805.1|8800.1|8802.6|8797.6|10
1654757700000|2022-06-09 06:55:00|8804.6|8799.6|8813.1|8808.1|8813.1|8808.1|8804.6|8799.6|39
1654758000000|2022-06-09 07:00:00|8813.6|8808.6|8830.1|8825.1|8830.6|8825.6|8803.6|8798.6|650
1654758300000|2022-06-09 07:05:00|8829.6|8824.6|8829.1|8824.1|8838.6|8833.6|8827.1|8822.1|263
1654758600000|2022-06-09 07:10:00|8828.6|8823.6|8822.6|8817.6|8832.1|8827.1|8822.1|8817.1|215
1654758900000|2022-06-09 07:15:00|8823.1|8818.1|8814.1|8809.1|8824.1|8819.1|8811.6|8806.6|124
1654759200000|2022-06-09 07:20:00|8813.6|8808.6|8812.1|8807.1|8815.1|8810.1|8807.6|8802.6|154
1654759500000|2022-06-09 07:25:00|8811.6|8806.6|8806.1|8801.1|8823.1|8818.1|8803.6|8798.6|136
1654759800000|2022-06-09 07:30:00|8805.6|8800.6|8776.6|8771.6|8806.1|8801.1|8773.6|8768.6|219
1654760100000|2022-06-09 07:35:00|8777.6|8772.6|8783.6|8778.6|8784.6|8779.6|8773.6|8768.6|114
1654760400000|2022-06-09 07:40:00|8783.5|8778.5|8794.5|8789.5|8795.5|8790.5|8782.5|8777.5|119
1654760700000|2022-06-09 07:45:00|8795.5|8790.5|8798|8793|8798.5|8793.5|8791.5|8786.5|108
1654761000000|2022-06-09 07:50:00|8798.5|8793.5|8797.5|8792.5|8810|8805|8796.5|8791.5|109
1654761300000|2022-06-09 07:55:00|8797|8792|8794.5|8789.5|8800|8795|8793|8788|71
1654761600000|2022-06-09 08:00:00|8794|8789|8790|8785|8795|8790|8787|8782|83
1654761900000|2022-06-09 08:05:00|8790.5|8785.5|8786|8781|8791.5|8786.5|8778|8773|84
1654762200000|2022-06-09 08:10:00|8786.5|8781.5|8788|8783|8790|8785|8785.5|8780.5|65
1654762500000|2022-06-09 08:15:00|8787.5|8782.5|8795|8790|8796|8791|8787.5|8782.5|75
1654762800000|2022-06-09 08:20:00|8794.5|8789.5|8798.5|8793.5|8798.5|8793.5|8791|8786|55
1654763100000|2022-06-09 08:25:00|8798|8793|8798.5|8793.5|8799|8794|8796|8791|66
1654763400000|2022-06-09 08:30:00|8798|8793|8813|8808|8813|8808|8797|8792|67
1654763700000|2022-06-09 08:35:00|8813.5|8808.5|8816|8811|8821.5|8816.5|8813.5|8808.5|103
1654764000000|2022-06-09 08:40:00|8816.5|8811.5|8812.5|8807.5|8819.5|8814.5|8812.5|8807.5|98
1654764300000|2022-06-09 08:45:00|8813|8808|8822|8817|8822.5|8817.5|8812|8807|96
1654764600000|2022-06-09 08:50:00|8821.5|8816.5|8820.5|8815.5|8825|8820|8819.5|8814.5|76
1654764900000|2022-06-09 08:55:00|8820|8815|8829|8824|8829.5|8824.5|8819|8814|64
1654765200000|2022-06-09 09:00:00|8828.5|8823.5|8832.5|8827.5|8832.5|8827.5|8826.5|8821.5|66
1654765500000|2022-06-09 09:05:00|8833|8828|8834|8829|8835.5|8830.5|8829.5|8824.5|74
1654765800000|2022-06-09 09:10:00|8833.5|8828.5|8831|8826|8837|8832|8830.5|8825.5|114
1654766100000|2022-06-09 09:15:00|8831.5|8826.5|8823|8818|8831.5|8826.5|8823|8818|75
1654766400000|2022-06-09 09:20:00|8822.5|8817.5|8820|8815|8826|8821|8820|8815|62
1654766700000|2022-06-09 09:25:00|8819.5|8814.5|8819.5|8814.5|8821.5|8816.5|8817|8812|40
1654767000000|2022-06-09 09:30:00|8820.5|8815.5|8820.5|8815.5|8822|8817|8816.5|8811.5|41
1654767300000|2022-06-09 09:35:00|8821.5|8816.5|8822.5|8817.5|8824.5|8819.5|8821|8816|44
1654767600000|2022-06-09 09:40:00|8822|8817|8817|8812|8822.5|8817.5|8817|8812|49
1654767900000|2022-06-09 09:45:00|8817.5|8812.5|8813.5|8808.5|8817.5|8812.5|8812.5|8807.5|35
1654768200000|2022-06-09 09:50:00|8813|8808|8812|8807|8813.5|8808.5|8810|8805|36
1654768500000|2022-06-09 09:55:00|8812.5|8807.5|8809|8804|8812.5|8807.5|8802.5|8797.5|45
1654768800000|2022-06-09 10:00:00|8809.5|8804.5|8808.5|8803.5|8811.5|8806.5|8805|8800|79
1654769100000|2022-06-09 10:05:00|8808|8803|8806|8801|8810|8805|8805|8800|101
1654769400000|2022-06-09 10:10:00|8805.5|8800.5|8802|8797|8808.5|8803.5|8801.5|8796.5|46
1654769700000|2022-06-09 10:15:00|8801.5|8796.5|8796|8791|8802|8797|8794.5|8789.5|91
1654770000000|2022-06-09 10:20:00|8795.5|8790.5|8803.5|8798.5|8806.5|8801.5|8795.5|8790.5|97
1654770300000|2022-06-09 10:25:00|8803|8798|8815|8810|8815|8810|8801|8796|71
1654770600000|2022-06-09 10:30:00|8815.5|8810.5|8815.5|8810.5|8818|8813|8813.5|8808.5|60
1654770900000|2022-06-09 10:35:00|8814.5|8809.5|8818.5|8813.5|8820.5|8815.5|8814.5|8809.5|100
1654771200000|2022-06-09 10:40:00|8817.5|8812.5|8817|8812|8819|8814|8813.5|8808.5|51
1654771500000|2022-06-09 10:45:00|8816.5|8811.5|8812.5|8807.5|8817.5|8812.5|8811.5|8806.5|48
1654771800000|2022-06-09 10:50:00|8812|8807|8818.5|8813.5|8819.5|8814.5|8812|8807|26
1654772100000|2022-06-09 10:55:00|8818|8813|8814.5|8809.5|8819|8814|8813|8808|27
1654772400000|2022-06-09 11:00:00|8814|8809|8819.5|8814.5|8820.5|8815.5|8813.5|8808.5|89
1654772700000|2022-06-09 11:05:00|8819|8814|8811|8806|8820|8815|8808|8803|95
1654773000000|2022-06-09 11:10:00|8811.5|8806.5|8814|8809|8815|8810|8809.5|8804.5|71
1654773300000|2022-06-09 11:15:00|8814.5|8809.5|8807|8802|8814.5|8809.5|8806|8801|35
1654773600000|2022-06-09 11:20:00|8807.5|8802.5|8816.5|8811.5|8830|8825|8806|8801|233
1654773900000|2022-06-09 11:25:00|8817|8812|8813.5|8808.5|8818|8813|8811|8806|32
1654774200000|2022-06-09 11:30:00|8813|8808|8803|8798|8816|8811|8802.5|8797.5|51
1654774500000|2022-06-09 11:35:00|8802.5|8797.5|8803|8798|8804|8799|8799.5|8794.5|36
1654774800000|2022-06-09 11:40:00|8802.6|8797.6|8802.1|8797.1|8805.1|8800.1|8801.1|8796.1|41
1654775100000|2022-06-09 11:45:00|8805.6|8800.6|8789.1|8784.1|8821.6|8816.6|8787.6|8782.6|499
1654775400000|2022-06-09 11:50:00|8788.6|8783.6|8786.6|8781.6|8799.6|8794.6|8786.6|8781.6|119
1654775700000|2022-06-09 11:55:00|8786.1|8781.1|8786.6|8781.6|8789.1|8784.1|8783.1|8778.1|68
1654776000000|2022-06-09 12:00:00|8787.1|8782.1|8786.6|8781.6|8788.1|8783.1|8780.6|8775.6|110
1654776300000|2022-06-09 12:05:00|8786.1|8781.1|8782.1|8777.1|8788.1|8783.1|8779.1|8774.1|95
1654776600000|2022-06-09 12:10:00|8780.6|8775.6|8769.1|8764.1|8781.1|8776.1|8768.1|8763.1|106
1654776900000|2022-06-09 12:15:00|8769.6|8764.6|8772.6|8767.6|8777.6|8772.6|8765.1|8760.1|69
1654777200000|2022-06-09 12:20:00|8772.1|8767.1|8759.6|8754.6|8772.1|8767.1|8759.6|8754.6|89
1654777500000|2022-06-09 12:25:00|8759.1|8754.1|8768.1|8763.1|8768.1|8763.1|8758.6|8753.6|79
1654777800000|2022-06-09 12:30:00|8767.6|8762.6|8768.6|8763.6|8774.1|8769.1|8760.6|8755.6|140
1654778100000|2022-06-09 12:35:00|8768.1|8763.1|8756.6|8751.6|8768.6|8763.6|8752.1|8747.1|121
1654778400000|2022-06-09 12:40:00|8757.1|8752.1|8750.1|8745.1|8759.6|8754.6|8747.6|8742.6|154
1654778700000|2022-06-09 12:45:00|8750.6|8745.6|8747.1|8742.1|8759.6|8754.6|8747.1|8742.1|108
1654779000000|2022-06-09 12:50:00|8747.6|8742.6|8728.1|8723.1|8747.6|8742.6|8727.1|8722.1|160
1654779300000|2022-06-09 12:55:00|8728.6|8723.6|8728.6|8723.6|8739.6|8734.6|8727.6|8722.6|233
1654779600000|2022-06-09 13:00:00|8728.1|8723.1|8725.1|8720.1|8729.1|8724.1|8719.6|8714.6|123
1654779900000|2022-06-09 13:05:00|8724.6|8719.6|8717.1|8712.1|8726.1|8721.1|8717.1|8712.1|67
1654780200000|2022-06-09 13:10:00|8717.6|8712.6|8717.6|8712.6|8731.6|8726.6|8716.1|8711.1|172
1654780500000|2022-06-09 13:15:00|8718.1|8713.1|8712.6|8707.6|8722.6|8717.6|8710.6|8705.6|103
1654780800000|2022-06-09 13:20:00|8713.1|8708.1|8721.6|8716.6|8726.1|8721.1|8712.6|8707.6|109
1654781100000|2022-06-09 13:25:00|8722.1|8717.1|8729.1|8724.1|8731.6|8726.6|8721.6|8716.6|93
1654781400000|2022-06-09 13:30:00|8729.6|8724.6|8733.6|8728.6|8737.6|8732.6|8716.1|8711.1|170
1654781700000|2022-06-09 13:35:00|8733.1|8728.1|8724.1|8719.1|8735.6|8730.6|8722.1|8717.1|105
1654782000000|2022-06-09 13:40:00|8723.6|8718.6|8715.6|8710.6|8732.1|8727.1|8713.6|8708.6|112
1654782300000|2022-06-09 13:45:00|8716.1|8711.1|8729.1|8724.1|8737.1|8732.1|8715.6|8710.6|147
1654782600000|2022-06-09 13:50:00|8729.6|8724.6|8745.6|8740.6|8748.6|8743.6|8728.6|8723.6|136
1654782900000|2022-06-09 13:55:00|8746.1|8741.1|8762.1|8757.1|8762.1|8757.1|8743.6|8738.6|154
1654783200000|2022-06-09 14:00:00|8762.6|8757.6|8754.1|8749.1|8763.1|8758.1|8751.1|8746.1|140
1654783500000|2022-06-09 14:05:00|8752.6|8747.6|8733.6|8728.6|8752.6|8747.6|8733.6|8728.6|234
1654783800000|2022-06-09 14:10:00|8733.5|8728.5|8736.5|8731.5|8737|8732|8725.5|8720.5|213
1654784100000|2022-06-09 14:15:00|8737|8732|8749|8744|8751.5|8746.5|8736|8731|109
1654784400000|2022-06-09 14:20:00|8750|8745|8752.5|8747.5|8756|8751|8748|8743|134
1654784700000|2022-06-09 14:25:00|8753|8748|8752|8747|8754|8749|8747.5|8742.5|107
1654785000000|2022-06-09 14:30:00|8753|8748|8748|8743|8756|8751|8745.5|8740.5|104
1654785300000|2022-06-09 14:35:00|8747.5|8742.5|8751|8746|8752|8747|8745.5|8740.5|91
1654785600000|2022-06-09 14:40:00|8750.5|8745.5|8742|8737|8752|8747|8738|8733|161
1654785900000|2022-06-09 14:45:00|8743|8738|8743.5|8738.5|8745|8740|8736|8731|103
1654786200000|2022-06-09 14:50:00|8743|8738|8737.5|8732.5|8743|8738|8735.5|8730.5|113
1654786500000|2022-06-09 14:55:00|8737|8732|8750|8745|8750.5|8745.5|8735.5|8730.5|115
1654786800000|2022-06-09 15:00:00|8749|8744|8737.5|8732.5|8750.5|8745.5|8735.5|8730.5|120
1654787100000|2022-06-09 15:05:00|8738|8733|8736.5|8731.5|8740|8735|8731|8726|77
1654787400000|2022-06-09 15:10:00|8737|8732|8742.5|8737.5|8747.5|8742.5|8736|8731|157
1654787700000|2022-06-09 15:15:00|8743|8738|8741.5|8736.5|8745|8740|8738|8733|117
1654788000000|2022-06-09 15:20:00|8741|8736|8744.5|8739.5|8749.5|8744.5|8739|8734|204
1654788300000|2022-06-09 15:25:00|8744|8739|8727.5|8722.5|8746.5|8741.5|8727|8722|511
1654788600000|2022-06-09 15:30:00|8728.5|8721.5|8717.5|8710.5|8737.5|8730.5|8716.5|8710.5|827
1654788900000|2022-06-09 15:35:00|8719.5|8711.5|8723.5|8716.5|8732.5|8726.5|8718.5|8711.5|468
1654789200000|2022-06-09 15:40:00|8724.5|8717.5|8738.5|8731.5|8743.5|8736.5|8724.5|8717.5|76
1654789500000|2022-06-09 15:45:00|8737.5|8729.5|8726.5|8719.5|8742.5|8735.5|8725.5|8719.5|64
1654789800000|2022-06-09 15:50:00|8725.5|8718.5|8727.5|8721.5|8728.5|8721.5|8718.5|8712.5|136
1654790100000|2022-06-09 15:55:00|8728.5|8722.5|8731.5|8724.5|8733.5|8727.5|8727.5|8720.5|27
1654790400000|2022-06-09 16:00:00|8732.5|8723.5|8726.5|8719.5|8735.5|8728.5|8726.5|8719.5|29
1654790700000|2022-06-09 16:05:00|8725.5|8718.5|8720.5|8714.5|8727.5|8721.5|8718.5|8712.5|33
1654791000000|2022-06-09 16:10:00|8721.5|8713.5|8717.5|8710.5|8721.5|8715.5|8712.5|8706.5|27
1654791300000|2022-06-09 16:15:00|8716.5|8709.5|8715.5|8708.5|8716.5|8710.5|8712.5|8705.5|43
1654791600000|2022-06-09 16:20:00|8714.5|8707.5|8718.5|8711.5|8721.5|8715.5|8714.5|8707.5|22
1654791900000|2022-06-09 16:25:00|8717.5|8710.5|8721.5|8714.5|8723.5|8716.5|8716.5|8710.5|11
1654792200000|2022-06-09 16:30:00|8722.5|8715.5|8722.5|8715.5|8724.5|8718.5|8718.5|8711.5|3
1654792500000|2022-06-09 16:35:00|8721.5|8716.5|8724.5|8717.5|8725.5|8719.5|8721.5|8715.5|10
1654792800000|2022-06-09 16:40:00|8725.5|8716.5|8728.5|8722.5|8729.5|8722.5|8722.5|8715.5|3
1654793100000|2022-06-09 16:45:00|8727.5|8720.5|8719.5|8712.5|8727.5|8720.5|8718.5|8711.5|25
1654793400000|2022-06-09 16:50:00|8718.5|8713.5|8718.5|8711.5|8723.5|8716.5|8718.5|8711.5|23
1654793700000|2022-06-09 16:55:00|8719.5|8712.5|8728.5|8720.5|8730.5|8723.5|8716.5|8709.5|16
1654794000000|2022-06-09 17:00:00|8729.5|8721.5|8727.5|8719.5|8732.5|8723.5|8725.5|8717.5|8
1654794300000|2022-06-09 17:05:00|8728.5|8720.5|8725.5|8718.5|8733.5|8726.5|8725.5|8718.5|23
1654794600000|2022-06-09 17:10:00|8724.5|8717.5|8726.5|8719.5|8728.5|8722.5|8724.5|8717.5|8
1654794900000|2022-06-09 17:15:00|8724.5|8720.5|8729.5|8722.5|8729.5|8722.5|8724.5|8717.5|21
1654795200000|2022-06-09 17:20:00|8728.5|8720.5|8722.5|8715.5|8728.5|8721.5|8720.5|8712.5|13
1654795500000|2022-06-09 17:25:00|8721.5|8714.5|8717.5|8710.5|8721.5|8714.5|8716.5|8710.5|13
1654795800000|2022-06-09 17:30:00|8716.5|8708.5|8713.5|8706.5|8716.5|8708.5|8712.5|8705.5|13
1654796100000|2022-06-09 17:35:00|8712.5|8705.5|8709.5|8702.5|8712.5|8705.5|8703.5|8696.5|37
1654796400000|2022-06-09 17:40:00|8710.5|8703.5|8704.5|8696.5|8710.5|8703.5|8704.5|8696.5|8
1654796700000|2022-06-09 17:45:00|8705.5|8697.5|8708.5|8700.5|8710.5|8702.5|8705.5|8696.5|13
1654797000000|2022-06-09 17:50:00|8709.5|8701.5|8705.5|8698.5|8709.5|8702.5|8704.5|8698.5|29
1654797300000|2022-06-09 17:55:00|8704.5|8697.5|8717.2|8705.2|8717.2|8705.5|8704.5|8697.5|30
1654797600000|2022-06-09 18:00:00|8715|8703|8707.6|8695.6|8716.1|8704.1|8705.3|8693.3|0
1654797900000|2022-06-09 18:05:00|8707.7|8695.7|8709.9|8697.9|8712.3|8700.3|8707.5|8695.5|0
1654798200000|2022-06-09 18:10:00|8710|8698|8710|8698|8712.3|8700.3|8705.1|8693.1|0
1654798500000|2022-06-09 18:15:00|8709.9|8697.9|8710|8698|8712.4|8700.4|8705.3|8693.3|0
1654798800000|2022-06-09 18:20:00|8709.9|8697.9|8700.5|8688.5|8712.4|8700.4|8700.4|8688.4|0
1654799100000|2022-06-09 18:25:00|8700.4|8688.4|8705.6|8693.6|8708.1|8696.1|8698.1|8686.1|0
1654799400000|2022-06-09 18:30:00|8703.3|8691.3|8698.8|8686.8|8705.6|8693.6|8696.1|8684.1|0
1654799700000|2022-06-09 18:35:00|8696.5|8684.5|8696.4|8684.4|8698.9|8686.9|8694|8682|0
1654800000000|2022-06-09 18:40:00|8695.2|8683.2|8694.1|8682.1|8696.5|8684.5|8691.7|8679.7|0
1654800300000|2022-06-09 18:45:00|8691.8|8679.8|8696.4|8684.4|8698.9|8686.9|8691.7|8679.7|0
1654800600000|2022-06-09 18:50:00|8696.5|8684.5|8696.4|8684.4|8698.9|8686.9|8694|8682|0
1654800900000|2022-06-09 18:55:00|8696.3|8684.3|8684.5|8672.5|8698.7|8686.7|8684.5|8672.5|0
1654801200000|2022-06-09 19:00:00|8684.4|8672.4|8675.1|8663.1|8686.9|8674.9|8675|8663|0
1654801500000|2022-06-09 19:05:00|8675.2|8663.2|8670.4|8658.4|8677.5|8665.5|8668|8656|0
1654801800000|2022-06-09 19:10:00|8670.5|8658.5|8666|8654|8672.8|8660.8|8665.8|8653.8|0
1654802100000|2022-06-09 19:15:00|8666.1|8654.1|8670.8|8658.8|8675.4|8663.4|8666|8654|0
1654802400000|2022-06-09 19:20:00|8670.7|8658.7|8674.9|8662.9|8675.5|8663.5|8668.2|8656.2|0
1654802700000|2022-06-09 19:25:00|8676|8664|8663.1|8651.1|8676|8664|8663.1|8651.1|0
1654803000000|2022-06-09 19:30:00|8663|8651|8660.6|8648.6|8665.9|8653.9|8660.6|8648.6|0
1654803300000|2022-06-09 19:35:00|8658.3|8646.3|8657.5|8645.5|8665.2|8653.2|8657.4|8645.4|0
1654803600000|2022-06-09 19:40:00|8657.4|8645.4|8650.5|8638.5|8657.5|8645.5|8650|8638|0
1654803900000|2022-06-09 19:45:00|8649.3|8637.3|8640.9|8628.9|8650.5|8638.5|8638.4|8626.4|0
1654804200000|2022-06-09 19:50:00|8640.8|8628.8|8644.1|8632.1|8650|8638|8633.8|8621.8|0
1654804500000|2022-06-09 19:55:00|8646.3|8634.3|8638.8|8626.8|8648.7|8636.7|8634.3|8622.3|0
1654804800000|2022-06-09 20:00:00|8638.7|8626.7|8640.5|8628.5|8643|8631|8637.4|8625.4|0
1654805100000|2022-06-09 20:05:00|8640.2|8628.2|8639.3|8627.3|8645.7|8633.7|8638.8|8626.8|0
1654805400000|2022-06-09 20:10:00|8639.8|8627.8|8646.1|8634.1|8646.1|8634.1|8638.4|8626.4|0
1654805700000|2022-06-09 20:15:00|8646.2|8634.2|8644|8632|8646.6|8634.6|8639.8|8627.8|0
1654806000000|2022-06-09 20:20:00|8643.5|8631.5|8645.4|8633.4|8647.5|8635.5|8643.1|8631.1|0
1654806300000|2022-06-09 20:25:00|8645|8633|8646.2|8634.2|8646.2|8634.2|8643.1|8631.1|0
1654806600000|2022-06-09 20:30:00|8646.6|8634.6|8643.5|8631.5|8648|8636|8643.5|8631.5|0
1654806900000|2022-06-09 20:35:00|8643.3|8631.3|8642.2|8630.2|8645|8633|8642.2|8630.2|0
1654807200000|2022-06-09 20:40:00|8642.7|8630.7|8644.3|8632.3|8645.3|8633.3|8642.2|8630.2|0
1654807500000|2022-06-09 20:45:00|8644.4|8632.4|8648.4|8636.4|8648.6|8636.6|8644.4|8632.4|0
1654807800000|2022-06-09 20:50:00|8648.6|8636.6|8648.6|8636.6|8649.1|8637.1|8646.5|8634.5|0
1654808100000|2022-06-09 20:55:00|8648.4|8636.4|8652.1|8640.1|8653.6|8641.6|8647.9|8635.9|0
1654808400000|2022-06-09 21:00:00|8650.7|8638.7|8651|8639|8651.9|8639.9|8650|8638|0
1654808700000|2022-06-09 21:05:00|8650.7|8638.7|8650.8|8638.8|8651.7|8639.7|8650.3|8638.3|0
1654809000000|2022-06-09 21:10:00|8650.5|8638.5|8651.9|8639.9|8652.7|8640.7|8648.9|8636.9|0
1654809300000|2022-06-09 21:15:00|8652|8640|8651.7|8639.7|8653.8|8641.8|8650.5|8638.5|0
1654809600000|2022-06-09 21:20:00|8651.9|8639.9|8652.1|8640.1|8652.2|8640.2|8651.5|8639.5|0
1654809900000|2022-06-09 21:25:00|8651.8|8639.8|8653.4|8641.4|8653.4|8641.4|8651.6|8639.6|0
1654810200000|2022-06-09 21:30:00|8653.7|8641.7|8654.1|8642.1|8654.1|8642.1|8653.2|8641.2|0
1654810500000|2022-06-09 21:35:00|8654.4|8642.4|8654.1|8642.1|8654.4|8642.4|8653.7|8641.7|0
1654811400000|2022-06-09 21:50:00|8654.2|8642.2|8654.4|8642.4|8654.6|8642.6|8654.1|8642.1|0
1654811700000|2022-06-09 21:55:00|8654.6|8642.6|8656.7|8644.7|8657.7|8645.7|8653.7|8641.7|0
1654812000000|2022-06-09 22:00:00|8656.8|8644.8|8653.7|8641.7|8658.2|8646.2|8649.9|8637.9|0
1654812300000|2022-06-09 22:05:00|8653.9|8641.9|8650.4|8638.4|8654.1|8642.1|8650.4|8638.4|0
1654812600000|2022-06-09 22:10:00|8649.9|8637.9|8647.8|8635.8|8650.4|8638.4|8647.3|8635.3|0
1654812900000|2022-06-09 22:15:00|8647.3|8635.3|8648|8636|8649.9|8637.9|8646.1|8634.1|0
1654813200000|2022-06-09 22:20:00|8648.3|8636.3|8644.5|8632.5|8648.7|8636.7|8643.8|8631.8|0
1654813500000|2022-06-09 22:25:00|8644.7|8632.7|8645.2|8633.2|8646.1|8634.1|8644.2|8632.2|0
1654813800000|2022-06-09 22:30:00|8645.7|8633.7|8646.6|8634.6|8647.1|8635.1|8644.5|8632.5|0
1654814100000|2022-06-09 22:35:00|8646.8|8634.8|8647.3|8635.3|8647.8|8635.8|8646.6|8634.6|0
1654814400000|2022-06-09 22:40:00|8647.6|8635.6|8647.1|8635.1|8647.8|8635.8|8647.1|8635.1|0
1654814700000|2022-06-09 22:45:00|8647.3|8635.3|8650.8|8638.8|8650.8|8638.8|8647.1|8635.1|0
1654815000000|2022-06-09 22:50:00|8650.9|8638.9|8647.8|8635.8|8651.8|8639.8|8647.3|8635.3|0
1654815300000|2022-06-09 22:55:00|8648.3|8636.3|8647.3|8635.3|8648.3|8636.3|8647.1|8635.1|0
1654815600000|2022-06-09 23:00:00|8647.8|8635.8|8647.8|8635.8|8648.3|8636.3|8646.6|8634.6|0
1654815900000|2022-06-09 23:05:00|8647.6|8635.6|8647.3|8635.3|8647.8|8635.8|8647.1|8635.1|0
1654816200000|2022-06-09 23:10:00|8647.1|8635.1|8648.3|8636.3|8648.3|8636.3|8647.1|8635.1|0
1654816500000|2022-06-09 23:15:00|8648.2|8636.2|8650.8|8638.8|8650.8|8638.8|8647.1|8635.1|0
1654816800000|2022-06-09 23:20:00|8650.9|8638.9|8653.4|8641.4|8654.4|8642.4|8650.9|8638.9|0
1654817100000|2022-06-09 23:25:00|8653|8641|8651.3|8639.3|8653.9|8641.9|8649.9|8637.9|0
1654817400000|2022-06-09 23:30:00|8650.8|8638.8|8652.3|8640.3|8653.9|8641.9|8650.4|8638.4|0
1654817700000|2022-06-09 23:35:00|8652.2|8640.2|8652.7|8640.7|8653.4|8641.4|8649.7|8637.7|0
1654818000000|2022-06-09 23:40:00|8652.9|8640.9|8652.2|8640.2|8655.3|8643.3|8651.3|8639.3|0
1654818300000|2022-06-09 23:45:00|8651.7|8639.7|8652.7|8640.7|8652.9|8640.9|8649.6|8637.6|0
1654818600000|2022-06-09 23:50:00|8652.6|8640.6|8650.8|8638.8|8656.9|8644.9|8649.8|8637.8|0
1654818900000|2022-06-09 23:55:00|8650.3|8638.3|8651.2|8639.2|8651.6|8639.6|8649.7|8637.7|0
1654819200000|2022-06-10 00:00:00|8652.1|8640.1|8655.4|8643.4|8655.9|8643.9|8648.1|8636.1|0
1654819500000|2022-06-10 00:05:00|8655.2|8643.2|8648.5|8636.5|8655.9|8643.9|8648.1|8636.1|0
1654819800000|2022-06-10 00:10:00|8648.1|8636.1|8642.4|8630.4|8648.1|8636.1|8639.9|8627.9|0
1654820100000|2022-06-10 00:15:00|8642.9|8630.9|8637|8625|8642.9|8630.9|8634.7|8622.7|0
1654820400000|2022-06-10 00:20:00|8636.2|8624.2|8632.4|8620.4|8645.2|8633.2|8632.4|8620.4|0
1654820700000|2022-06-10 00:25:00|8631.5|8619.5|8637|8625|8641.7|8629.7|8630.1|8618.1|0
1654821000000|2022-06-10 00:30:00|8636.2|8624.2|8638.3|8626.3|8639.4|8627.4|8630.1|8618.1|0
1654821300000|2022-06-10 00:35:00|8637.8|8625.8|8634.8|8622.8|8639.4|8627.4|8634.8|8622.8|0
1654821600000|2022-06-10 00:40:00|8634.4|8622.4|8637.1|8625.1|8639.4|8627.4|8633.6|8621.6|0
1654821900000|2022-06-10 00:45:00|8638|8626|8637.1|8625.1|8641.8|8629.8|8634.8|8622.8|0
1654822200000|2022-06-10 00:50:00|8636.2|8624.2|8632.4|8620.4|8637.1|8625.1|8632.4|8620.4|0
1654822500000|2022-06-10 00:55:00|8633.3|8621.3|8632.4|8620.4|8634.7|8622.7|8627.8|8615.8|0
1654822800000|2022-06-10 01:00:00|8632|8620|8632.5|8620.5|8634.8|8622.8|8627.8|8615.8|0
1654823100000|2022-06-10 01:05:00|8631.6|8619.6|8632.5|8620.5|8632.5|8620.5|8627.8|8615.8|0
1654823400000|2022-06-10 01:10:00|8631.6|8619.6|8633.6|8621.6|8634.8|8622.8|8627.8|8615.8|0
1654823700000|2022-06-10 01:15:00|8634.1|8622.1|8632.5|8620.5|8634.8|8622.8|8630.1|8618.1|0
1654824000000|2022-06-10 01:20:00|8631.6|8619.6|8625.5|8613.5|8631.6|8619.6|8623.2|8611.2|0
1654824300000|2022-06-10 01:25:00|8626.3|8614.3|8632.5|8620.5|8632.5|8620.5|8625.5|8613.5|0
1654824600000|2022-06-10 01:30:00|8631.5|8619.5|8635|8623|8637.3|8625.3|8630.3|8618.3|0
1654824900000|2022-06-10 01:35:00|8634.9|8622.9|8637.2|8625.2|8637.3|8625.3|8632.7|8620.7|0
1654825200000|2022-06-10 01:40:00|8636.1|8624.1|8634.9|8622.9|8637.2|8625.2|8634.9|8622.9|0
1654825500000|2022-06-10 01:45:00|8634.7|8622.7|8632.4|8620.4|8634.8|8622.8|8632.4|8620.4|0
1654825800000|2022-06-10 01:50:00|8632.9|8620.9|8632.4|8620.4|8637.1|8625.1|8630.1|8618.1|0
1654826100000|2022-06-10 01:55:00|8632.5|8620.5|8630.1|8618.1|8634.8|8622.8|8627.8|8615.8|0
1654826400000|2022-06-10 02:00:00|8629.3|8617.3|8630.2|8618.2|8634.8|8622.8|8627.8|8615.8|0
1654826700000|2022-06-10 02:05:00|8630.1|8618.1|8625.5|8613.5|8632.5|8620.5|8625.5|8613.5|0
1654827000000|2022-06-10 02:10:00|8626.4|8614.4|8627.8|8615.8|8627.8|8615.8|8625.5|8613.5|0
1654827300000|2022-06-10 02:15:00|8627|8615|8627.8|8615.8|8627.9|8615.9|8625.5|8613.5|0
1654827600000|2022-06-10 02:20:00|8627.9|8615.9|8630.2|8618.2|8630.2|8618.2|8627.8|8615.8|0
1654827900000|2022-06-10 02:25:00|8631.1|8619.1|8632.6|8620.6|8632.6|8620.6|8631.1|8619.1|0
1654828200000|2022-06-10 02:30:00|8634|8622|8637.5|8625.5|8637.5|8625.5|8632.8|8620.8|0
1654828500000|2022-06-10 02:35:00|8635.2|8623.2|8635.2|8623.2|8637.5|8625.5|8635.1|8623.1|0
1654828800000|2022-06-10 02:40:00|8637.4|8625.4|8635.2|8623.2|8637.4|8625.4|8632.8|8620.8|0
1654829100000|2022-06-10 02:45:00|8635.1|8623.1|8637.5|8625.5|8637.5|8625.5|8635.1|8623.1|0
1654829700000|2022-06-10 02:55:00|8635.2|8623.2|8635.2|8623.2|8637.6|8625.6|8633|8621|0
1654830000000|2022-06-10 03:00:00|8635.3|8623.3|8644.6|8632.6|8645.7|8633.7|8635.2|8623.2|0
1654830300000|2022-06-10 03:05:00|8644.5|8632.5|8646.9|8634.9|8646.9|8634.9|8642.3|8630.3|0
1654830600000|2022-06-10 03:10:00|8648|8636|8651.5|8639.5|8651.5|8639.5|8646.9|8634.9|0
1654830900000|2022-06-10 03:15:00|8650.4|8638.4|8649.2|8637.2|8650.4|8638.4|8648.1|8636.1|0
1654831200000|2022-06-10 03:20:00|8651.5|8639.5|8649.2|8637.2|8653.8|8641.8|8649.2|8637.2|0
1654831500000|2022-06-10 03:25:00|8649.3|8637.3|8653.9|8641.9|8653.9|8641.9|8649.2|8637.2|0
1654831800000|2022-06-10 03:30:00|8651.6|8639.6|8649.2|8637.2|8653.9|8641.9|8647|8635|0
1654832100000|2022-06-10 03:35:00|8648.1|8636.1|8649.2|8637.2|8649.2|8637.2|8646.9|8634.9|0
1654832400000|2022-06-10 03:40:00|8648.1|8636.1|8649.2|8637.2|8649.2|8637.2|8646.9|8634.9|0
1654832700000|2022-06-10 03:45:00|8651.5|8639.5|8649.2|8637.2|8651.5|8639.5|8646.9|8634.9|0
1654833000000|2022-06-10 03:50:00|8648|8636|8646.8|8634.8|8648|8636|8644.5|8632.5|0
1654833300000|2022-06-10 03:55:00|8644.6|8632.6|8644.5|8632.5|8644.6|8632.6|8644.5|8632.5|0
1654833600000|2022-06-10 04:00:00|8644.6|8632.6|8642.3|8630.3|8644.6|8632.6|8642.3|8630.3|0
1654833900000|2022-06-10 04:05:00|8642.2|8630.2|8642.2|8630.2|8642.3|8630.3|8639.9|8627.9|0
1654834200000|2022-06-10 04:10:00|8639.9|8627.9|8639.9|8627.9|8642.2|8630.2|8637.6|8625.6|0
1654834500000|2022-06-10 04:15:00|8637.6|8625.6|8637.6|8625.6|8637.6|8625.6|8637.6|8625.6|0
1654835100000|2022-06-10 04:25:00|8635.3|8623.3|8632.9|8620.9|8635.3|8623.3|8632.9|8620.9|0
1654835400000|2022-06-10 04:30:00|8630.7|8618.7|8628.3|8616.3|8630.7|8618.7|8628.3|8616.3|0
1654835700000|2022-06-10 04:35:00|8626|8614|8623.6|8611.6|8626|8614|8623.6|8611.6|0
1654836000000|2022-06-10 04:40:00|8622.5|8610.5|8626|8614|8628.3|8616.3|8621.4|8609.4|0
1654836300000|2022-06-10 04:45:00|8628.2|8616.2|8628.3|8616.3|8628.3|8616.3|8625.9|8613.9|0
1654836600000|2022-06-10 04:50:00|8628.2|8616.2|8626|8614|8628.3|8616.3|8626|8614|0
1654836900000|2022-06-10 04:55:00|8627.1|8615.1|8630.5|8618.5|8630.5|8618.5|8626|8614|0
1654837200000|2022-06-10 05:00:00|8630.6|8618.6|8635.2|8623.2|8635.2|8623.2|8628.3|8616.3|0
1654837500000|2022-06-10 05:05:00|8635.3|8623.3|8630.6|8618.6|8635.3|8623.3|8629.5|8617.5|0
1654837800000|2022-06-10 05:10:00|8629.5|8617.5|8633|8621|8633|8621|8628.4|8616.4|0
1654838100000|2022-06-10 05:15:00|8635.3|8623.3|8642.3|8630.3|8642.3|8630.3|8635.3|8623.3|0
1654838400000|2022-06-10 05:20:00|8640|8628|8640|8628|8642.3|8630.3|8637.7|8625.7|0
1654838700000|2022-06-10 05:25:00|8638.8|8626.8|8640|8628|8640|8628|8637.7|8625.7|0
1654839000000|2022-06-10 05:30:00|8641.2|8629.2|8642.4|8630.4|8644.7|8632.7|8637.7|8625.7|0
1654839300000|2022-06-10 05:35:00|8642.3|8630.3|8641.8|8629.8|8644.1|8632.1|8640.1|8628.1|0
1654839600000|2022-06-10 05:40:00|8641.7|8629.7|8641.7|8629.7|8644.1|8632.1|8641.7|8629.7|0
1654839900000|2022-06-10 05:45:00|8641.8|8629.8|8637.1|8625.1|8641.8|8629.8|8637|8625|0
1654840200000|2022-06-10 05:50:00|8637|8625|8637|8625|8637.1|8625.1|8632.4|8620.4|0
1654840500000|2022-06-10 05:55:00|8635.9|8623.9|8638.1|8626.1|8641.6|8629.6|8635.9|8623.9|0
1654840800000|2022-06-10 06:00:00|8639.2|8627.2|8666|8661|8667|8662|8638.1|8626.1|67
1654841100000|2022-06-10 06:05:00|8665.5|8660.5|8672.5|8667.5|8673|8668|8662|8657|33
1654841400000|2022-06-10 06:10:00|8674.5|8669.5|8677.5|8672.5|8679.5|8674.5|8669|8664|32
1654841700000|2022-06-10 06:15:00|8677|8672|8671|8666|8679|8674|8670.5|8665.5|15
1654842000000|2022-06-10 06:20:00|8671.5|8666.5|8667.5|8662.5|8671.5|8666.5|8663.5|8658.5|28
1654842300000|2022-06-10 06:25:00|8667|8662|8668.5|8663.5|8673.5|8668.5|8665|8660|23
1654842600000|2022-06-10 06:30:00|8669|8664|8667.5|8662.5|8670.5|8665.5|8666|8661|38
1654842900000|2022-06-10 06:35:00|8667|8662|8659.5|8654.5|8667|8662|8657|8652|15
1654843200000|2022-06-10 06:40:00|8659|8654|8654|8649|8660|8655|8654|8649|29
1654843500000|2022-06-10 06:45:00|8654.5|8649.5|8653|8648|8655.5|8650.5|8651|8646|6
1654843800000|2022-06-10 06:50:00|8652.5|8647.5|8660.5|8655.5|8661.5|8656.5|8652.5|8647.5|7
1654844100000|2022-06-10 06:55:00|8660|8655|8670.5|8665.5|8671.5|8666.5|8656.5|8651.5|164
1654844400000|2022-06-10 07:00:00|8669.5|8664.5|8652.5|8647.5|8671|8666|8650.5|8645.5|855
1654844700000|2022-06-10 07:05:00|8652|8647|8630.5|8625.5|8652|8647|8629.5|8624.5|317
1654845000000|2022-06-10 07:10:00|8630|8625|8618|8613|8633|8628|8613|8608|241
1654845300000|2022-06-10 07:15:00|8617.5|8612.5|8620.5|8615.5|8624|8619|8612|8607|240
1654845600000|2022-06-10 07:20:00|8620|8615|8577.5|8572.5|8620.5|8615.5|8577|8572|333
1654845900000|2022-06-10 07:25:00|8578|8573|8565.5|8560.5|8578.5|8573.5|8563.5|8558.5|208
1654846200000|2022-06-10 07:30:00|8566|8561|8571.5|8566.5|8573.5|8568.5|8563|8558|219
1654846500000|2022-06-10 07:35:00|8572|8567|8576.5|8571.5|8579|8574|8567.5|8562.5|167
1654846800000|2022-06-10 07:40:00|8576.3|8571.3|8571.3|8566.3|8578.3|8573.3|8567.8|8562.8|147
1654847100000|2022-06-10 07:45:00|8570.8|8565.8|8569.3|8564.3|8587.3|8582.3|8567.3|8562.3|288
1654847400000|2022-06-10 07:50:00|8568.8|8563.8|8573.3|8568.3|8578.3|8573.3|8563.8|8558.8|193
1654847700000|2022-06-10 07:55:00|8573.8|8568.8|8568.8|8563.8|8587.8|8582.8|8568.8|8563.8|159
1654848000000|2022-06-10 08:00:00|8569.3|8564.3|8581.3|8576.3|8591.8|8586.8|8567.3|8562.3|291
1654848300000|2022-06-10 08:05:00|8580.8|8575.8|8590.8|8585.8|8592.3|8587.3|8577.8|8572.8|129
1654848600000|2022-06-10 08:10:00|8590.3|8585.3|8601.8|8596.8|8602.8|8597.8|8585.8|8580.8|226
1654848900000|2022-06-10 08:15:00|8602.3|8597.3|8602.3|8597.3|8607.8|8602.8|8600.3|8595.3|137
1654849200000|2022-06-10 08:20:00|8601.8|8596.8|8591.3|8586.3|8601.8|8596.8|8591.3|8586.3|305
1654849500000|2022-06-10 08:25:00|8590.8|8585.8|8578.8|8573.8|8590.8|8585.8|8574.8|8569.8|167
1654849800000|2022-06-10 08:30:00|8578.3|8573.3|8570.8|8565.8|8580.3|8575.3|8569.8|8564.8|89
1654850100000|2022-06-10 08:35:00|8570.3|8565.3|8566.3|8561.3|8570.8|8565.8|8560.3|8555.3|106
1654850400000|2022-06-10 08:40:00|8565.8|8560.8|8564.8|8559.8|8566.8|8561.8|8558.3|8553.3|56
1654850700000|2022-06-10 08:45:00|8565.3|8560.3|8573.8|8568.8|8576.3|8571.3|8564.8|8559.8|69
1654851000000|2022-06-10 08:50:00|8573.3|8568.3|8564.3|8559.3|8574.3|8569.3|8563.3|8558.3|76
1654851300000|2022-06-10 08:55:00|8563.8|8558.8|8568.3|8563.3|8568.8|8563.8|8562.8|8557.8|45
1654851600000|2022-06-10 09:00:00|8567.8|8562.8|8573.8|8568.8|8577.3|8572.3|8567.3|8562.3|63
1654851900000|2022-06-10 09:05:00|8573.3|8568.3|8573.3|8568.3|8579.3|8574.3|8570.3|8565.3|67
1654852200000|2022-06-10 09:10:00|8572.8|8567.8|8576.8|8571.8|8578.8|8573.8|8569.3|8564.3|54
1654852500000|2022-06-10 09:15:00|8576.3|8571.3|8569.3|8564.3|8579.3|8574.3|8569.3|8564.3|38
1654852800000|2022-06-10 09:20:00|8569.8|8564.8|8570.8|8565.8|8575.8|8570.8|8568.3|8563.3|38
1654853100000|2022-06-10 09:25:00|8570.3|8565.3|8580.3|8575.3|8580.3|8575.3|8567.8|8562.8|46
1654853400000|2022-06-10 09:30:00|8579.8|8574.8|8577.8|8572.8|8581.3|8576.3|8574.3|8569.3|81
1654853700000|2022-06-10 09:35:00|8578.3|8573.3|8570.3|8565.3|8578.3|8573.3|8568.8|8563.8|59
1654854000000|2022-06-10 09:40:00|8569.8|8564.8|8565.3|8560.3|8571.8|8566.8|8563.8|8558.8|93
1654854300000|2022-06-10 09:45:00|8564.8|8559.8|8544.3|8539.3|8565.3|8560.3|8543.8|8538.8|190
1654854600000|2022-06-10 09:50:00|8544.8|8539.8|8543.8|8538.8|8547.3|8542.3|8540.8|8535.8|115
1654854900000|2022-06-10 09:55:00|8543.3|8538.3|8546.8|8541.8|8547.3|8542.3|8539.8|8534.8|101
1654855200000|2022-06-10 10:00:00|8547.3|8542.3|8547.3|8542.3|8550.3|8545.3|8540.3|8535.3|96
1654855500000|2022-06-10 10:05:00|8546.8|8541.8|8546.8|8541.8|8550.3|8545.3|8544.8|8539.8|56
1654855800000|2022-06-10 10:10:00|8547.3|8542.3|8546.3|8541.3|8550.3|8545.3|8544.8|8539.8|83
1654856100000|2022-06-10 10:15:00|8546.8|8541.8|8545.8|8540.8|8550.8|8545.8|8544.8|8539.8|66
1654856400000|2022-06-10 10:20:00|8544.8|8539.8|8531.3|8526.3|8545.3|8540.3|8531.3|8526.3|151
1654856700000|2022-06-10 10:25:00|8531.8|8526.8|8533.8|8528.8|8534.8|8529.8|8530.3|8525.3|87
1654857000000|2022-06-10 10:30:00|8533.3|8528.3|8529.3|8524.3|8533.3|8528.3|8527.8|8522.8|87
1654857300000|2022-06-10 10:35:00|8529.8|8524.8|8527.8|8522.8|8534.8|8529.8|8523.8|8518.8|83
1654857600000|2022-06-10 10:40:00|8528.3|8523.3|8522.8|8517.8|8531.8|8526.8|8522.8|8517.8|74
1654857900000|2022-06-10 10:45:00|8522.3|8517.3|8522.8|8517.8|8523.8|8518.8|8518.8|8513.8|54
1654858200000|2022-06-10 10:50:00|8523.3|8518.3|8518.8|8513.8|8523.3|8518.3|8516.8|8511.8|162
1654858500000|2022-06-10 10:55:00|8517.3|8512.3|8509.3|8504.3|8517.3|8512.3|8500.8|8495.8|196
1654858800000|2022-06-10 11:00:00|8509.8|8504.8|8504.8|8499.8|8512.3|8507.3|8504.8|8499.8|208
1654859100000|2022-06-10 11:05:00|8505.3|8500.3|8509.3|8504.3|8510.8|8505.8|8500.8|8495.8|114
1654859400000|2022-06-10 11:10:00|8508.8|8503.8|8503.8|8498.8|8509.3|8504.3|8499.3|8494.3|268
1654859700000|2022-06-10 11:15:00|8504.3|8499.3|8502.8|8497.8|8505.8|8500.8|8500.8|8495.8|82
1654860000000|2022-06-10 11:20:00|8502.3|8497.3|8492.3|8487.3|8507.8|8502.8|8489.8|8484.8|247
1654860300000|2022-06-10 11:25:00|8492.8|8487.8|8491.8|8486.8|8494.8|8489.8|8490.8|8485.8|61
1654860600000|2022-06-10 11:30:00|8492.3|8487.3|8504.3|8499.3|8505.8|8500.8|8487.8|8482.8|105
1654860900000|2022-06-10 11:35:00|8503.8|8498.8|8495.8|8490.8|8506.3|8501.3|8495.8|8490.8|52
1654861200000|2022-06-10 11:40:00|8496.4|8491.4|8500.4|8495.4|8500.9|8495.9|8495.4|8490.4|70
1654861500000|2022-06-10 11:45:00|8500.9|8495.9|8498.4|8493.4|8502.9|8497.9|8494.4|8489.4|61
1654861800000|2022-06-10 11:50:00|8497.9|8492.9|8499.4|8494.4|8501.9|8496.9|8497.4|8492.4|55
1654862100000|2022-06-10 11:55:00|8499.9|8494.9|8502.9|8497.9|8503.4|8498.4|8497.4|8492.4|126
1654862400000|2022-06-10 12:00:00|8503.4|8498.4|8501.4|8496.4|8514.4|8509.4|8501.4|8496.4|132
1654862700000|2022-06-10 12:05:00|8502.4|8497.4|8502.4|8497.4|8506.9|8501.9|8501.9|8496.9|87
1654863000000|2022-06-10 12:10:00|8503.4|8498.4|8506.9|8501.9|8507.9|8502.9|8502.9|8497.9|51
1654863300000|2022-06-10 12:15:00|8506.4|8501.4|8506.9|8501.9|8515.4|8510.4|8506.4|8501.4|75
1654863600000|2022-06-10 12:20:00|8506.4|8501.4|8503.4|8498.4|8509.4|8504.4|8500.9|8495.9|112
1654863900000|2022-06-10 12:25:00|8502.9|8497.9|8504.4|8499.4|8511.9|8506.9|8502.9|8497.9|128
1654864200000|2022-06-10 12:30:00|8491.9|8486.9|8450.4|8445.4|8498.9|8493.9|8449.9|8444.9|837
1654864500000|2022-06-10 12:35:00|8449.9|8444.9|8453.9|8448.9|8464.9|8459.9|8444.9|8439.9|226
1654864800000|2022-06-10 12:40:00|8455.9|8450.9|8460.4|8455.4|8474.9|8469.9|8454.4|8449.4|165
1654865100000|2022-06-10 12:45:00|8459.9|8454.9|8460.9|8455.9|8472.9|8467.9|8458.9|8453.9|114
1654865400000|2022-06-10 12:50:00|8460.4|8455.4|8453.9|8448.9|8460.4|8455.4|8447.4|8442.4|134
1654865700000|2022-06-10 12:55:00|8454.9|8449.9|8427.4|8422.4|8454.9|8449.9|8426.4|8421.4|208
1654866000000|2022-06-10 13:00:00|8426.9|8421.9|8445.9|8440.9|8447.9|8442.9|8425.4|8420.4|302
1654866300000|2022-06-10 13:05:00|8445.4|8440.4|8428.9|8423.9|8447.9|8442.9|8426.9|8421.9|89
1654866600000|2022-06-10 13:10:00|8429.4|8424.4|8434.9|8429.9|8439.9|8434.9|8429.4|8424.4|78
1654866900000|2022-06-10 13:15:00|8434.4|8429.4|8422.9|8417.9|8435.9|8430.9|8422.4|8417.4|107
1654867200000|2022-06-10 13:20:00|8423.4|8418.4|8411.9|8406.9|8424.9|8419.9|8410.4|8405.4|80
1654867500000|2022-06-10 13:25:00|8411.4|8406.4|8420.9|8415.9|8421.4|8416.4|8409.9|8404.9|79
1654867800000|2022-06-10 13:30:00|8420.4|8415.4|8421.4|8416.4|8431.9|8426.9|8417.4|8412.4|258
1654868100000|2022-06-10 13:35:00|8421.9|8416.9|8414.9|8409.9|8421.9|8416.9|8411.9|8406.9|160
1654868400000|2022-06-10 13:40:00|8415.9|8410.9|8422.4|8417.4|8424.9|8419.9|8411.4|8406.4|242
1654868700000|2022-06-10 13:45:00|8422.9|8417.9|8415.9|8410.9|8423.4|8418.4|8407.9|8402.9|168
1654869000000|2022-06-10 13:50:00|8415.4|8410.4|8413.9|8408.9|8418.9|8413.9|8408.9|8403.9|170
1654869300000|2022-06-10 13:55:00|8413.4|8408.4|8416.9|8411.9|8420.9|8415.9|8411.9|8406.9|164
1654869600000|2022-06-10 14:00:00|8416.4|8411.4|8392.9|8387.9|8416.4|8411.4|8388.4|8383.4|265
1654869900000|2022-06-10 14:05:00|8392.4|8387.4|8384.9|8379.9|8399.4|8394.4|8383.9|8378.9|268
1654870200000|2022-06-10 14:10:00|8385.5|8380.5|8383.5|8378.5|8387|8382|8374.5|8369.5|256
1654870500000|2022-06-10 14:15:00|8383|8378|8381|8376|8391|8386|8378|8373|96
1654870800000|2022-06-10 14:20:00|8380.5|8375.5|8375|8370|8382.5|8377.5|8370.5|8365.5|202
1654871100000|2022-06-10 14:25:00|8374|8369|8367|8362|8382|8377|8366.5|8361.5|232
1654871400000|2022-06-10 14:30:00|8367.5|8362.5|8381|8376|8383.5|8378.5|8364|8359|186
1654871700000|2022-06-10 14:35:00|8380.5|8375.5|8397.5|8392.5|8398|8393|8379|8374|241
1654872000000|2022-06-10 14:40:00|8397|8392|8403.5|8398.5|8405.5|8400.5|8394|8389|203
1654872300000|2022-06-10 14:45:00|8404|8399|8411.5|8406.5|8412.5|8407.5|8402.5|8397.5|198
1654872600000|2022-06-10 14:50:00|8411|8406|8415|8410|8417|8412|8405.5|8400.5|144
1654872900000|2022-06-10 14:55:00|8414.5|8409.5|8400|8395|8415.5|8410.5|8399.5|8394.5|240
1654873200000|2022-06-10 15:00:00|8399.5|8394.5|8403|8398|8406|8401|8398|8393|247
1654873500000|2022-06-10 15:05:00|8402.5|8397.5|8398.5|8393.5|8403|8398|8397|8392|103
1654873800000|2022-06-10 15:10:00|8398|8393|8399.5|8394.5|8403|8398|8394|8389|143
1654874100000|2022-06-10 15:15:00|8399|8394|8402|8397|8403|8398|8395.5|8390.5|340
1654874400000|2022-06-10 15:20:00|8402.5|8397.5|8387.5|8382.5|8408|8403|8387|8382|333
1654874700000|2022-06-10 15:25:00|8387|8382|8393|8388|8396.5|8391.5|8380|8375|450
1654875000000|2022-06-10 15:30:00|8393.5|8387.5|8392.5|8386.5|8399.5|8393.5|8381.5|8374.5|1024
1654875300000|2022-06-10 15:35:00|8393.5|8387.5|8385.5|8379.5|8394.5|8387.5|8382.5|8376.5|237
1654875600000|2022-06-10 15:40:00|8386.5|8378.5|8392.5|8385.5|8392.5|8385.5|8382.5|8376.5|183
1654875900000|2022-06-10 15:45:00|8391.5|8384.5|8378.5|8372.5|8395.5|8388.5|8378.5|8371.5|43
1654876200000|2022-06-10 15:50:00|8379.5|8371.5|8383.5|8376.5|8385.5|8378.5|8376.5|8369.5|33
1654876500000|2022-06-10 15:55:00|8382.5|8375.5|8401.5|8395.5|8404.5|8397.5|8381.5|8375.5|85
1654876800000|2022-06-10 16:00:00|8402.5|8394.5|8408.5|8401.5|8409.5|8403.5|8400.5|8393.5|40
1654877100000|2022-06-10 16:05:00|8409.5|8402.5|8412.5|8406.5|8413.5|8407.5|8408.5|8401.5|33
1654877400000|2022-06-10 16:10:00|8411.5|8404.5|8400.5|8393.5|8414.5|8407.5|8400.5|8393.5|56
1654877700000|2022-06-10 16:15:00|8399.5|8392.5|8392.5|8385.5|8399.5|8392.5|8389.5|8382.5|69
1654878000000|2022-06-10 16:20:00|8393.5|8386.5|8397.5|8390.5|8403.5|8396.5|8393.5|8386.5|24
1654878300000|2022-06-10 16:25:00|8396.5|8389.5|8400.5|8393.5|8400.5|8394.5|8394.5|8387.5|12
1654878600000|2022-06-10 16:30:00|8401.5|8394.5|8398.5|8391.5|8406.5|8400.5|8397.5|8390.5|27
1654878900000|2022-06-10 16:35:00|8397.5|8390.5|8403.5|8396.5|8404.5|8397.5|8397.5|8390.5|12
1654879200000|2022-06-10 16:40:00|8404.5|8397.5|8411.5|8404.5|8413.5|8407.5|8402.5|8395.5|34
1654879500000|2022-06-10 16:45:00|8410.5|8405.5|8407.5|8401.5|8413.5|8406.5|8405.5|8398.5|19
1654879800000|2022-06-10 16:50:00|8406.5|8399.5|8399.5|8392.5|8406.5|8399.5|8399.5|8392.5|18
1654880100000|2022-06-10 16:55:00|8398.5|8391.5|8401.5|8394.5|8404.5|8396.5|8395.5|8388.5|21
1654880400000|2022-06-10 17:00:00|8400.5|8393.5|8396.5|8389.5|8402.5|8396.5|8391.5|8384.5|11
1654880700000|2022-06-10 17:05:00|8395.5|8387.5|8399.5|8392.5|8400.5|8393.5|8393.5|8386.5|13
1654881000000|2022-06-10 17:10:00|8400.5|8393.5|8392.5|8385.5|8401.5|8394.5|8390.5|8383.5|59
1654881300000|2022-06-10 17:15:00|8391.5|8384.5|8401.5|8393.5|8401.5|8394.5|8391.5|8384.5|6
1654881600000|2022-06-10 17:20:00|8400.5|8394.5|8402.5|8395.5|8404.5|8397.5|8398.5|8391.5|14
1654881900000|2022-06-10 17:25:00|8404.5|8396.5|8407.5|8400.5|8407.5|8400.5|8401.5|8394.5|29
1654882200000|2022-06-10 17:30:00|8406.5|8399.5|8399.5|8392.5|8406.5|8399.5|8394.5|8388.5|22
1654882500000|2022-06-10 17:35:00|8400.5|8393.5|8409.5|8401.5|8409.5|8402.5|8400.5|8393.5|17
1654882800000|2022-06-10 17:40:00|8408.5|8400.5|8408.5|8401.5|8409.5|8401.5|8404.5|8396.5|13
1654883100000|2022-06-10 17:45:00|8407.5|8400.5|8412.5|8405.5|8413.5|8406.5|8405.5|8398.5|29
1654883400000|2022-06-10 17:50:00|8413.5|8406.5|8404.5|8398.5|8419.5|8411.5|8404.5|8398.5|32
1654883700000|2022-06-10 17:55:00|8403.5|8397.5|8405.4|8393.4|8405.5|8399.5|8399.5|8391.5|48
1654884000000|2022-06-10 18:00:00|8405.5|8393.5|8398.1|8386.1|8405.5|8393.5|8398.1|8386.1|1
1654884300000|2022-06-10 18:05:00|8398.2|8386.2|8406.4|8394.4|8409.9|8397.9|8398.1|8386.1|0
1654884600000|2022-06-10 18:10:00|8406.3|8394.3|8407.4|8395.4|8409.9|8397.9|8402.8|8390.8|0
1654884900000|2022-06-10 18:15:00|8407.3|8395.3|8419.2|8407.2|8421.6|8409.6|8405|8393|0
1654885200000|2022-06-10 18:20:00|8419.3|8407.3|8423.9|8411.9|8424|8412|8419.1|8407.1|0
1654885500000|2022-06-10 18:25:00|8422.8|8410.8|8414.4|8402.4|8423.9|8411.9|8409.7|8397.7|0
1654885800000|2022-06-10 18:30:00|8413.3|8401.3|8421.5|8409.5|8421.7|8409.7|8413.3|8401.3|0
1654886100000|2022-06-10 18:35:00|8419.3|8407.3|8414.4|8402.4|8421.5|8409.5|8414.4|8402.4|0
1654886400000|2022-06-10 18:40:00|8414.5|8402.5|8412|8400|8414.5|8402.5|8407.3|8395.3|0
1654886700000|2022-06-10 18:45:00|8412.1|8400.1|8424|8412|8424|8412|8412.1|8400.1|0
1654887000000|2022-06-10 18:50:00|8423.9|8411.9|8426.2|8414.2|8426.2|8414.2|8419.1|8407.1|0
1654887300000|2022-06-10 18:55:00|8426.1|8414.1|8433.2|8421.2|8437.9|8425.9|8423.8|8411.8|0
1654887600000|2022-06-10 19:00:00|8433.3|8421.3|8419|8407|8437.9|8425.9|8416.6|8404.6|0
1654887900000|2022-06-10 19:05:00|8418.9|8406.9|8416.7|8404.7|8419.1|8407.1|8411.9|8399.9|0
1654888200000|2022-06-10 19:10:00|8416.6|8404.6|8423.8|8411.8|8426.2|8414.2|8416.6|8404.6|0
1654888500000|2022-06-10 19:15:00|8423.9|8411.9|8433.2|8421.2|8433.2|8421.2|8421.5|8409.5|0
1654888800000|2022-06-10 19:20:00|8433.1|8421.1|8428.6|8416.6|8433.1|8421.1|8416.6|8404.6|0
1654889100000|2022-06-10 19:25:00|8430.9|8418.9|8431|8419|8442.8|8430.8|8428.6|8416.6|0
1654889400000|2022-06-10 19:30:00|8430.9|8418.9|8421.5|8409.5|8431|8419|8419.2|8407.2|0
1654889700000|2022-06-10 19:35:00|8421.6|8409.6|8424|8412|8431.2|8419.2|8419.1|8407.1|0
1654890000000|2022-06-10 19:40:00|8424.1|8412.1|8414.4|8402.4|8428.7|8416.7|8409.7|8397.7|0
1654890300000|2022-06-10 19:45:00|8414.5|8402.5|8399.8|8387.8|8414.5|8402.5|8399.8|8387.8|0
1654890600000|2022-06-10 19:50:00|8399.7|8387.7|8402.2|8390.2|8411.6|8399.6|8397.4|8385.4|0
1654890900000|2022-06-10 19:55:00|8399.9|8387.9|8386.6|8374.6|8404.6|8392.6|8386.6|8374.6|0
1654891200000|2022-06-10 20:00:00|8391.3|8379.3|8406.8|8394.8|8407.3|8395.3|8387.5|8375.5|0
1654891500000|2022-06-10 20:05:00|8406.4|8394.4|8405.2|8393.2|8407.8|8395.8|8402.2|8390.2|0
1654891800000|2022-06-10 20:10:00|8405.4|8393.4|8408.5|8396.5|8409.9|8397.9|8402.9|8390.9|0
1654892100000|2022-06-10 20:15:00|8409|8397|8410.4|8398.4|8413.9|8401.9|8408.5|8396.5|0
1654892400000|2022-06-10 20:20:00|8410.3|8398.3|8410.4|8398.4|8415.1|8403.1|8407.1|8395.1|0
1654892700000|2022-06-10 20:25:00|8411.5|8399.5|8411.5|8399.5|8415.1|8403.1|8409.4|8397.4|0
1654893000000|2022-06-10 20:30:00|8411.6|8399.6|8412.2|8400.2|8412.9|8400.9|8407.7|8395.7|0
1654893300000|2022-06-10 20:35:00|8412.4|8400.4|8410.3|8398.3|8415.5|8403.5|8409.8|8397.8|0
1654893600000|2022-06-10 20:40:00|8410.8|8398.8|8408.7|8396.7|8411.2|8399.2|8408.2|8396.2|0
1654893900000|2022-06-10 20:45:00|8408.9|8396.9|8408.9|8396.9|8412.9|8400.9|8406.3|8394.3|0
1654894200000|2022-06-10 20:50:00|8408.7|8396.7|8405.1|8393.1|8408.7|8396.7|8404.2|8392.2|0
1654894500000|2022-06-10 20:55:00|8405.2|8393.2|8406.1|8394.1|8410.5|8398.5|8404.9|8392.9|0
1654894800000|2022-06-10 21:00:00|8402.2|8390.2|8402.2|8390.2|8402.2|8390.2|8402.2|8390.2|0
1655071200000|2022-06-12 22:00:00|8341|8329|8350|8338|8350|8338|8336.2|8324.2|0
1655071500000|2022-06-12 22:05:00|8349.1|8337.1|8340.6|8328.6|8354.6|8342.6|8340.6|8328.6|0
1655071800000|2022-06-12 22:10:00|8340.8|8328.8|8330.5|8318.5|8343.5|8331.5|8328.6|8316.6|0
1655072100000|2022-06-12 22:15:00|8330.7|8318.7|8331.5|8319.5|8338.7|8326.7|8330.3|8318.3|0
1655072400000|2022-06-12 22:20:00|8331.3|8319.3|8328.2|8316.2|8333.8|8321.8|8327.3|8315.3|0
1655072700000|2022-06-12 22:25:00|8328|8316|8338.2|8326.2|8339.4|8327.4|8328|8316|0
1655073000000|2022-06-12 22:30:00|8338.3|8326.3|8341.3|8329.3|8344.3|8332.3|8338.3|8326.3|0
1655073300000|2022-06-12 22:35:00|8341.1|8329.1|8324.5|8312.5|8342.5|8330.5|8323.3|8311.3|0
1655073600000|2022-06-12 22:40:00|8324.9|8312.9|8323.4|8311.4|8326.2|8314.2|8322.3|8310.3|0
1655073900000|2022-06-12 22:45:00|8323.6|8311.6|8327.2|8315.2|8329|8317|8323.4|8311.4|0
1655074200000|2022-06-12 22:50:00|8327.6|8315.6|8322.5|8310.5|8327.6|8315.6|8322.5|8310.5|0
1655074500000|2022-06-12 22:55:00|8322.6|8310.6|8327.2|8315.2|8327.5|8315.5|8322.5|8310.5|0
1655074800000|2022-06-12 23:00:00|8327|8315|8324.7|8312.7|8329.1|8317.1|8324.7|8312.7|0
1655075100000|2022-06-12 23:05:00|8324.9|8312.9|8328.7|8316.7|8330.1|8318.1|8324.7|8312.7|0
1655075400000|2022-06-12 23:10:00|8328.3|8316.3|8330.1|8318.1|8332.3|8320.3|8328.3|8316.3|0
1655075700000|2022-06-12 23:15:00|8330.2|8318.2|8328|8316|8332.3|8320.3|8328|8316|0
1655076000000|2022-06-12 23:20:00|8328.2|8316.2|8325.8|8313.8|8329.6|8317.6|8325.8|8313.8|0
1655076300000|2022-06-12 23:25:00|8326.1|8314.1|8329.4|8317.4|8331|8319|8324.9|8312.9|0
1655076600000|2022-06-12 23:30:00|8329.6|8317.6|8327.5|8315.5|8330.3|8318.3|8324.9|8312.9|0
1655076900000|2022-06-12 23:35:00|8327.7|8315.7|8329.4|8317.4|8330.3|8318.3|8325.8|8313.8|0
1655077200000|2022-06-12 23:40:00|8329.6|8317.6|8328|8316|8329.8|8317.8|8326.1|8314.1|0
1655077500000|2022-06-12 23:45:00|8327.9|8315.9|8323.4|8311.4|8328.5|8316.5|8322.9|8310.9|0
1655077800000|2022-06-12 23:50:00|8323.3|8311.3|8323|8311|8324.9|8312.9|8322.4|8310.4|0
1655078100000|2022-06-12 23:55:00|8323.2|8311.2|8326.4|8314.4|8326.4|8314.4|8321.7|8309.7|0
1655078400000|2022-06-13 00:00:00|8326.5|8314.5|8322.7|8310.7|8328.8|8316.8|8321.3|8309.3|0
1655078700000|2022-06-13 00:05:00|8323.2|8311.2|8322.2|8310.2|8324.3|8312.3|8320.3|8308.3|0
1655079000000|2022-06-13 00:10:00|8322|8310|8317.9|8305.9|8324.7|8312.7|8317.9|8305.9|0
1655079300000|2022-06-13 00:15:00|8318.1|8306.1|8293.6|8281.6|8319|8307|8293.6|8281.6|0
1655079600000|2022-06-13 00:20:00|8295.9|8283.9|8284.3|8272.3|8295.9|8283.9|8282.1|8270.1|0
1655079900000|2022-06-13 00:25:00|8282.1|8270.1|8278.1|8266.1|8289.1|8277.1|8278.1|8266.1|0
1655080200000|2022-06-13 00:30:00|8280.4|8268.4|8280.4|8268.4|8280.4|8268.4|8273.5|8261.5|0
1655080500000|2022-06-13 00:35:00|8280.5|8268.5|8273.5|8261.5|8281.6|8269.6|8271.2|8259.2|0
1655080800000|2022-06-13 00:40:00|8271.3|8259.3|8264.4|8252.4|8271.3|8259.3|8259.9|8247.9|0
1655081100000|2022-06-13 00:45:00|8262.1|8250.1|8261.1|8249.1|8263.2|8251.2|8256.6|8244.6|0
1655081400000|2022-06-13 00:50:00|8258.8|8246.8|8258.2|8246.2|8261.2|8249.2|8254.3|8242.3|0
1655081700000|2022-06-13 00:55:00|8257.1|8245.1|8255.9|8243.9|8259.3|8247.3|8254.8|8242.8|0
1655082000000|2022-06-13 01:00:00|8257|8245|8250.4|8238.4|8257.1|8245.1|8250.2|8238.2|0
1655082300000|2022-06-13 01:05:00|8249.2|8237.2|8253.9|8241.9|8255.1|8243.1|8249.2|8237.2|0
1655082600000|2022-06-13 01:10:00|8252.8|8240.8|8252.8|8240.8|8255.2|8243.2|8250.5|8238.5|0
1655082900000|2022-06-13 01:15:00|8254|8242|8241.3|8229.3|8255.1|8243.1|8239|8227|0
1655083200000|2022-06-13 01:20:00|8239|8227|8229.8|8217.8|8241.3|8229.3|8227.4|8215.4|0
1655083500000|2022-06-13 01:25:00|8230.9|8218.9|8222.8|8210.8|8230.9|8218.9|8222.7|8210.7|0
1655083800000|2022-06-13 01:30:00|8225|8213|8248.1|8236.1|8250.5|8238.5|8222.8|8210.8|0
1655084100000|2022-06-13 01:35:00|8245.8|8233.8|8229.9|8217.9|8248.1|8236.1|8229.8|8217.8|0
1655084400000|2022-06-13 01:40:00|8231|8219|8246|8234|8246.1|8234.1|8229.9|8217.9|0
1655084700000|2022-06-13 01:45:00|8248.3|8236.3|8247.9|8235.9|8250.6|8238.6|8246|8234|0
1655085000000|2022-06-13 01:50:00|8247.8|8235.8|8238.6|8226.6|8247.8|8235.8|8236.2|8224.2|0
1655085300000|2022-06-13 01:55:00|8239.7|8227.7|8231.7|8219.7|8239.7|8227.7|8227|8215|0
1655085600000|2022-06-13 02:00:00|8231.8|8219.8|8243.1|8231.1|8245.5|8233.5|8231.8|8219.8|0
1655085900000|2022-06-13 02:05:00|8242|8230|8238.7|8226.7|8245.5|8233.5|8236.2|8224.2|0
1655086200000|2022-06-13 02:10:00|8238.8|8226.8|8241|8229|8243.4|8231.4|8236.5|8224.5|0
1655086500000|2022-06-13 02:15:00|8239.9|8227.9|8239|8227|8241.2|8229.2|8235.5|8223.5|0
1655086800000|2022-06-13 02:20:00|8236.7|8224.7|8234.4|8222.4|8236.7|8224.7|8232.1|8220.1|0
1655087100000|2022-06-13 02:25:00|8235.5|8223.5|8246|8234|8248.2|8236.2|8235.5|8223.5|0
1655087400000|2022-06-13 02:30:00|8248.2|8236.2|8245.9|8233.9|8250.6|8238.6|8243.7|8231.7|0
1655087700000|2022-06-13 02:35:00|8246|8234|8246|8234|8248.2|8236.2|8245.9|8233.9|0
1655088000000|2022-06-13 02:40:00|8245.9|8233.9|8248.3|8236.3|8250.6|8238.6|8245.9|8233.9|0
1655088300000|2022-06-13 02:45:00|8249.4|8237.4|8253.1|8241.1|8255.4|8243.4|8248.3|8236.3|0
1655088600000|2022-06-13 02:50:00|8252|8240|8248.5|8236.5|8253.1|8241.1|8246.2|8234.2|0
1655088900000|2022-06-13 02:55:00|8250.8|8238.8|8253.1|8241.1|8255.5|8243.5|8248.5|8236.5|0
1655089200000|2022-06-13 03:00:00|8253.2|8241.2|8255.5|8243.5|8255.5|8243.5|8250.8|8238.8|0
1655089500000|2022-06-13 03:05:00|8255.4|8243.4|8250.8|8238.8|8255.5|8243.5|8248.5|8236.5|0
1655089800000|2022-06-13 03:10:00|8250.9|8238.9|8250.9|8238.9|8253.2|8241.2|8248.5|8236.5|0
1655090100000|2022-06-13 03:15:00|8252.1|8240.1|8246.2|8234.2|8253.2|8241.2|8246.2|8234.2|0
1655090400000|2022-06-13 03:20:00|8246.3|8234.3|8248.7|8236.7|8251|8239|8246.3|8234.3|0
1655090700000|2022-06-13 03:25:00|8248.6|8236.6|8251|8239|8253.2|8241.2|8246.3|8234.3|0
1655091000000|2022-06-13 03:30:00|8250.9|8238.9|8251.9|8239.9|8254.3|8242.3|8249.6|8237.6|0
1655091300000|2022-06-13 03:35:00|8252|8240|8254.3|8242.3|8254.3|8242.3|8250.8|8238.8|0
1655091600000|2022-06-13 03:40:00|8255.4|8243.4|8254.2|8242.2|8256.5|8244.5|8251.9|8239.9|0
1655091900000|2022-06-13 03:45:00|8254.3|8242.3|8256.6|8244.6|8257.7|8245.7|8254.2|8242.2|0
1655092200000|2022-06-13 03:50:00|8256.5|8244.5|8256.5|8244.5|8256.6|8244.6|8254.2|8242.2|0
1655092500000|2022-06-13 03:55:00|8255.4|8243.4|8254.2|8242.2|8256.5|8244.5|8251.8|8239.8|0
1655092800000|2022-06-13 04:00:00|8255.3|8243.3|8266.1|8254.1|8266.1|8254.1|8251.8|8239.8|0
1655093100000|2022-06-13 04:05:00|8266.2|8254.2|8270.9|8258.9|8273.2|8261.2|8266.1|8254.1|0
1655093400000|2022-06-13 04:10:00|8272|8260|8267.9|8255.9|8272.1|8260.1|8266.3|8254.3|0
1655093700000|2022-06-13 04:15:00|8269.1|8257.1|8268|8256|8270.2|8258.2|8267.9|8255.9|0
1655094000000|2022-06-13 04:20:00|8269.1|8257.1|8266.7|8254.7|8269.1|8257.1|8266.7|8254.7|0
1655094300000|2022-06-13 04:25:00|8266.8|8254.8|8270.2|8258.2|8270.2|8258.2|8265.5|8253.5|0
1655094600000|2022-06-13 04:30:00|8270.1|8258.1|8261|8249|8270.1|8258.1|8260.9|8248.9|0
1655094900000|2022-06-13 04:35:00|8260.9|8248.9|8258.7|8246.7|8263.2|8251.2|8258.6|8246.6|0
1655095200000|2022-06-13 04:40:00|8257.5|8245.5|8252.1|8240.1|8258.7|8246.7|8252.1|8240.1|0
1655095500000|2022-06-13 04:45:00|8253.3|8241.3|8249.8|8237.8|8254.4|8242.4|8249.8|8237.8|0
1655095800000|2022-06-13 04:50:00|8247.5|8235.5|8245.3|8233.3|8247.5|8235.5|8240.5|8228.5|0
1655096100000|2022-06-13 04:55:00|8247.6|8235.6|8247.5|8235.5|8247.6|8235.6|8240.6|8228.6|0
1655096400000|2022-06-13 05:00:00|8245.2|8233.2|8255.5|8243.5|8256.7|8244.7|8242.9|8230.9|0
1655096700000|2022-06-13 05:05:00|8254.4|8242.4|8254.6|8242.6|8256.7|8244.7|8249.9|8237.9|0
1655097000000|2022-06-13 05:10:00|8252.3|8240.3|8252.3|8240.3|8254.6|8242.6|8252.3|8240.3|0
1655097300000|2022-06-13 05:15:00|8252.4|8240.4|8253.2|8241.2|8256.6|8244.6|8250|8238|0
1655097600000|2022-06-13 05:20:00|8254.4|8242.4|8262.4|8250.4|8262.4|8250.4|8254.4|8242.4|0
1655097900000|2022-06-13 05:25:00|8262.3|8250.3|8260.1|8248.1|8264.6|8252.6|8257.7|8245.7|0
1655098200000|2022-06-13 05:30:00|8260|8248|8262.3|8250.3|8264.6|8252.6|8260|8248|0
1655098500000|2022-06-13 05:35:00|8261.2|8249.2|8250.7|8238.7|8262.4|8250.4|8248.5|8236.5|0
1655098800000|2022-06-13 05:40:00|8250.8|8238.8|8245.6|8233.6|8253|8241|8243.8|8231.8|0
1655099100000|2022-06-13 05:45:00|8244.4|8232.4|8243.2|8231.2|8254.9|8242.9|8243.2|8231.2|0
1655099400000|2022-06-13 05:50:00|8244.3|8232.3|8249|8237|8250.1|8238.1|8243.2|8231.2|0
1655099700000|2022-06-13 05:55:00|8250.1|8238.1|8249.8|8237.8|8259.1|8247.1|8249.8|8237.8|0
1655100000000|2022-06-13 06:00:00|8247.6|8235.6|8272|8267|8294|8289|8246.4|8234.4|205
1655100300000|2022-06-13 06:05:00|8272.5|8267.5|8264.5|8259.5|8275|8270|8259.5|8254.5|92
1655100600000|2022-06-13 06:10:00|8264|8259|8254.5|8249.5|8271|8266|8253.5|8248.5|31
1655100900000|2022-06-13 06:15:00|8254|8249|8260|8255|8263.5|8258.5|8251|8246|63
1655101200000|2022-06-13 06:20:00|8261|8256|8259|8254|8265.5|8260.5|8254.5|8249.5|67
1655101500000|2022-06-13 06:25:00|8259.5|8254.5|8270.5|8265.5|8276.5|8271.5|8259.5|8254.5|55
1655101800000|2022-06-13 06:30:00|8271|8266|8277.5|8272.5|8281|8276|8266.5|8261.5|56
1655102100000|2022-06-13 06:35:00|8278|8273|8274.5|8269.5|8280|8275|8274.5|8269.5|40
1655102400000|2022-06-13 06:40:00|8273.5|8268.5|8277.5|8272.5|8280.5|8275.5|8273.5|8268.5|17
1655102700000|2022-06-13 06:45:00|8278|8273|8281|8276|8284|8279|8278|8273|16
1655103000000|2022-06-13 06:50:00|8281.5|8276.5|8276|8271|8285|8280|8269.5|8264.5|26
1655103300000|2022-06-13 06:55:00|8276.5|8271.5|8287.5|8282.5|8287.5|8282.5|8272|8267|175
1655103600000|2022-06-13 07:00:00|8283.5|8278.5|8274.5|8269.5|8292|8287|8269|8264|1214
1655103900000|2022-06-13 07:05:00|8272.5|8267.5|8294.5|8289.5|8305|8300|8269|8264|751
1655104200000|2022-06-13 07:10:00|8295|8290|8252.5|8247.5|8296.5|8291.5|8252.5|8247.5|479
1655104500000|2022-06-13 07:15:00|8253.5|8248.5|8261.5|8256.5|8270.5|8265.5|8253.5|8248.5|418
1655104800000|2022-06-13 07:20:00|8261|8256|8279|8274|8280.5|8275.5|8253.5|8248.5|486
1655105100000|2022-06-13 07:25:00|8277.5|8272.5|8269.5|8264.5|8279.5|8274.5|8257.5|8252.5|264
1655105400000|2022-06-13 07:30:00|8268.5|8263.5|8272.5|8267.5|8273.5|8268.5|8263|8258|280
1655105700000|2022-06-13 07:35:00|8273|8268|8272.5|8267.5|8287|8282|8270.5|8265.5|182
1655106000000|2022-06-13 07:40:00|8270|8265|8265.5|8260.5|8279|8274|8265|8260|126
1655106300000|2022-06-13 07:45:00|8266|8261|8283|8278|8285|8280|8265|8260|302
1655106600000|2022-06-13 07:50:00|8282.5|8277.5|8283.5|8278.5|8292|8287|8281|8276|153
1655106900000|2022-06-13 07:55:00|8283|8278|8285|8280|8295.5|8290.5|8276|8271|168
1655107200000|2022-06-13 08:00:00|8285.5|8280.5|8256|8251|8285.5|8280.5|8254.5|8249.5|229
1655107500000|2022-06-13 08:05:00|8256.5|8251.5|8257.5|8252.5|8260.5|8255.5|8252|8247|102
1655107800000|2022-06-13 08:10:00|8258|8253|8255.5|8250.5|8271|8266|8254|8249|115
1655108100000|2022-06-13 08:15:00|8255|8250|8252|8247|8259.5|8254.5|8250|8245|167
1655108400000|2022-06-13 08:20:00|8252.5|8247.5|8241|8236|8253.5|8248.5|8241|8236|289
1655108700000|2022-06-13 08:25:00|8241.5|8236.5|8237.5|8232.5|8245.5|8240.5|8236.5|8231.5|191
1655109000000|2022-06-13 08:30:00|8238.5|8233.5|8248|8243|8251|8246|8235.5|8230.5|191
1655109300000|2022-06-13 08:35:00|8247|8242|8248|8243|8248.5|8243.5|8233.5|8228.5|224
1655109600000|2022-06-13 08:40:00|8247.5|8242.5|8257|8252|8264|8259|8247|8242|322
1655109900000|2022-06-13 08:45:00|8256.5|8251.5|8238|8233|8258|8253|8236|8231|315
1655110200000|2022-06-13 08:50:00|8237.5|8232.5|8229|8224|8240.5|8235.5|8222|8217|168
1655110500000|2022-06-13 08:55:00|8228.5|8223.5|8219.5|8214.5|8231|8226|8215.5|8210.5|139
1655110800000|2022-06-13 09:00:00|8217.5|8212.5|8240|8235|8240.5|8235.5|8213.5|8208.5|770
1655111100000|2022-06-13 09:05:00|8239.5|8234.5|8249|8244|8249.5|8244.5|8238.5|8233.5|2314
1655111400000|2022-06-13 09:10:00|8248.5|8243.5|8235.5|8230.5|8250|8245|8234|8229|105
1655111700000|2022-06-13 09:15:00|8235|8230|8239|8234|8245|8240|8231|8226|1125
1655112000000|2022-06-13 09:20:00|8239.5|8234.5|8241.5|8236.5|8254.5|8249.5|8238.5|8233.5|146
1655112300000|2022-06-13 09:25:00|8241|8236|8241|8236|8246.5|8241.5|8237.5|8232.5|107
1655112600000|2022-06-13 09:30:00|8240.5|8235.5|8236.5|8231.5|8244|8239|8229|8224|133
1655112900000|2022-06-13 09:35:00|8237|8232|8235.5|8230.5|8251.5|8246.5|8226|8221|330
1655113200000|2022-06-13 09:40:00|8236|8231|8234|8229|8243.5|8238.5|8227|8222|2880
1655113500000|2022-06-13 09:45:00|8233.5|8228.5|8240.5|8235.5|8242|8237|8231.5|8226.5|91
1655113800000|2022-06-13 09:50:00|8240|8235|8231.5|8226.5|8241.5|8236.5|8231|8226|446
1655114100000|2022-06-13 09:55:00|8231|8226|8230.5|8225.5|8236.5|8231.5|8227|8222|80
1655114400000|2022-06-13 10:00:00|8231|8226|8238|8233|8240.5|8235.5|8229.5|8224.5|141
1655114700000|2022-06-13 10:05:00|8237.5|8232.5|8245.5|8240.5|8246|8241|8236|8231|838
1655115000000|2022-06-13 10:10:00|8246|8241|8246|8241|8250.5|8245.5|8241|8236|1433
1655115300000|2022-06-13 10:15:00|8246.5|8241.5|8247|8242|8250.5|8245.5|8243|8238|1158
1655115600000|2022-06-13 10:20:00|8246.5|8241.5|8244.5|8239.5|8249.5|8244.5|8243.5|8238.5|72
1655115900000|2022-06-13 10:25:00|8244|8239|8241|8236|8246|8241|8238.5|8233.5|68
1655116200000|2022-06-13 10:30:00|8240.5|8235.5|8245|8240|8248.5|8243.5|8239.5|8234.5|121
1655116500000|2022-06-13 10:35:00|8244.5|8239.5|8237.5|8232.5|8249.5|8244.5|8236.5|8231.5|674
1655116800000|2022-06-13 10:40:00|8236.5|8231.5|8243|8238|8243.5|8238.5|8233.5|8228.5|259
1655117100000|2022-06-13 10:45:00|8242.5|8237.5|8240|8235|8244.5|8239.5|8237|8232|61
1655117400000|2022-06-13 10:50:00|8239.5|8234.5|8235|8230|8241|8236|8228.5|8223.5|175
1655117700000|2022-06-13 10:55:00|8234.5|8229.5|8222.5|8217.5|8237|8232|8221.5|8216.5|288
1655118000000|2022-06-13 11:00:00|8223|8218|8239|8234|8240.5|8235.5|8223|8218|193
1655118300000|2022-06-13 11:05:00|8238.5|8233.5|8230.5|8225.5|8239.5|8234.5|8228.5|8223.5|222
1655118600000|2022-06-13 11:10:00|8230|8225|8235|8230|8239.5|8234.5|8228.5|8223.5|84
1655118900000|2022-06-13 11:15:00|8234.5|8229.5|8232|8227|8241.5|8236.5|8230.5|8225.5|281
1655119200000|2022-06-13 11:20:00|8231|8226|8219.5|8214.5|8232.5|8227.5|8217|8212|84
1655119500000|2022-06-13 11:25:00|8220.5|8215.5|8226.5|8221.5|8229|8224|8219|8214|76
1655119800000|2022-06-13 11:30:00|8227|8222|8225|8220|8233|8228|8224.5|8219.5|58
1655120100000|2022-06-13 11:35:00|8225.5|8220.5|8221|8216|8226|8221|8219|8214|74
1655120400000|2022-06-13 11:40:00|8221.3|8216.3|8216.8|8211.8|8222.3|8217.3|8215.8|8210.8|151
1655120700000|2022-06-13 11:45:00|8216.3|8211.3|8212.3|8207.3|8218.8|8213.8|8211.3|8206.3|72
1655121000000|2022-06-13 11:50:00|8212.8|8207.8|8204.8|8199.8|8213.8|8208.8|8204.8|8199.8|579
1655121300000|2022-06-13 11:55:00|8205.8|8200.8|8208.3|8203.3|8209.3|8204.3|8202.8|8197.8|176
1655121600000|2022-06-13 12:00:00|8207.8|8202.8|8213.8|8208.8|8216.3|8211.3|8207.8|8202.8|155
1655121900000|2022-06-13 12:05:00|8214.8|8209.8|8223.8|8218.8|8224.3|8219.3|8213.8|8208.8|126
1655122200000|2022-06-13 12:10:00|8224.8|8219.8|8235.3|8230.3|8235.8|8230.8|8223.8|8218.8|78
1655122500000|2022-06-13 12:15:00|8234.8|8229.8|8237.3|8232.3|8238.8|8233.8|8231.8|8226.8|116
1655122800000|2022-06-13 12:20:00|8237.8|8232.8|8238.8|8233.8|8241.3|8236.3|8235.3|8230.3|648
1655123100000|2022-06-13 12:25:00|8239.8|8234.8|8246.8|8241.8|8246.8|8241.8|8238.3|8233.3|115
1655123400000|2022-06-13 12:30:00|8245.3|8240.3|8244.8|8239.8|8253.8|8248.8|8243.8|8238.8|209
1655123700000|2022-06-13 12:35:00|8244.3|8239.3|8243.3|8238.3|8244.8|8239.8|8236.8|8231.8|103
1655124000000|2022-06-13 12:40:00|8243.8|8238.8|8235.8|8230.8|8247.3|8242.3|8232.3|8227.3|119
1655124300000|2022-06-13 12:45:00|8235.3|8230.3|8235.3|8230.3|8239.3|8234.3|8233.3|8228.3|65
1655124600000|2022-06-13 12:50:00|8234.8|8229.8|8233.8|8228.8|8236.8|8231.8|8232.8|8227.8|70
1655124900000|2022-06-13 12:55:00|8234.3|8229.3|8229.3|8224.3|8235.3|8230.3|8228.8|8223.8|134
1655125200000|2022-06-13 13:00:00|8228.8|8223.8|8226.8|8221.8|8229.3|8224.3|8223.3|8218.3|195
1655125500000|2022-06-13 13:05:00|8227.3|8222.3|8224.8|8219.8|8228.3|8223.3|8222.8|8217.8|75
1655125800000|2022-06-13 13:10:00|8225.3|8220.3|8226.8|8221.8|8228.3|8223.3|8223.3|8218.3|55
1655126100000|2022-06-13 13:15:00|8227.3|8222.3|8223.3|8218.3|8232.3|8227.3|8222.8|8217.8|66
1655126400000|2022-06-13 13:20:00|8222.8|8217.8|8223.8|8218.8|8226.3|8221.3|8220.8|8215.8|108
1655126700000|2022-06-13 13:25:00|8223.3|8218.3|8216.3|8211.3|8225.8|8220.8|8216.3|8211.3|54
1655127000000|2022-06-13 13:30:00|8215.8|8210.8|8241.3|8236.3|8246.3|8241.3|8215.8|8210.8|242
1655127300000|2022-06-13 13:35:00|8240.8|8235.8|8215.8|8210.8|8240.8|8235.8|8214.3|8209.3|387
1655127600000|2022-06-13 13:40:00|8216.3|8211.3|8215.3|8210.3|8220.3|8215.3|8204.8|8199.8|631
1655127900000|2022-06-13 13:45:00|8215.8|8210.8|8208.8|8203.8|8224.3|8219.3|8208.3|8203.3|767
1655128200000|2022-06-13 13:50:00|8208.3|8203.3|8214.8|8209.8|8216.8|8211.8|8204.8|8199.8|108
1655128500000|2022-06-13 13:55:00|8214.3|8209.3|8218.8|8213.8|8221.8|8216.8|8213.3|8208.3|620
1655128800000|2022-06-13 14:00:00|8218.3|8213.3|8206.3|8201.3|8226.8|8221.8|8204.8|8199.8|365
1655129100000|2022-06-13 14:05:00|8205.8|8200.8|8204.3|8199.3|8219.8|8214.8|8202.8|8197.8|391
1655129400000|2022-06-13 14:10:00|8203.8|8198.8|8189.8|8184.8|8207.3|8202.3|8188.3|8183.3|93
1655129700000|2022-06-13 14:15:00|8190.3|8185.3|8169.8|8164.8|8190.3|8185.3|8168.8|8163.8|242
1655130000000|2022-06-13 14:20:00|8170.3|8165.3|8163.8|8158.8|8172.8|8167.8|8162.3|8157.3|135
1655130300000|2022-06-13 14:25:00|8164.3|8159.3|8169.8|8164.8|8174.3|8169.3|8163.8|8158.8|115
1655130600000|2022-06-13 14:30:00|8169.3|8164.3|8183.3|8178.3|8184.8|8179.8|8168.8|8163.8|173
1655130900000|2022-06-13 14:35:00|8182.8|8177.8|8186.8|8181.8|8195.8|8190.8|8181.3|8176.3|181
1655131200000|2022-06-13 14:40:00|8186.3|8181.3|8180.8|8175.8|8192.8|8187.8|8177.8|8172.8|119
1655131500000|2022-06-13 14:45:00|8180.3|8175.3|8174.8|8169.8|8182.3|8177.3|8171.8|8166.8|291
1655131800000|2022-06-13 14:50:00|8174.3|8169.3|8178.8|8173.8|8180.3|8175.3|8172.3|8167.3|109
1655132100000|2022-06-13 14:55:00|8178.3|8173.3|8175.3|8170.3|8181.3|8176.3|8175.3|8170.3|120
1655132400000|2022-06-13 15:00:00|8173.3|8168.3|8172.8|8167.8|8176.3|8171.3|8166.3|8161.3|193
1655132700000|2022-06-13 15:05:00|8172.3|8167.3|8177.8|8172.8|8179.3|8174.3|8170.3|8165.3|125
1655133000000|2022-06-13 15:10:00|8177.3|8172.3|8191.3|8186.3|8191.3|8186.3|8176.3|8171.3|134
1655133300000|2022-06-13 15:15:00|8190.8|8185.8|8200.3|8195.3|8202.3|8197.3|8189.8|8184.8|670
1655133600000|2022-06-13 15:20:00|8199.8|8194.8|8203.3|8198.3|8203.3|8198.3|8197.3|8192.3|312
1655133900000|2022-06-13 15:25:00|8203.8|8198.8|8189.3|8184.3|8205.8|8200.8|8189.3|8184.3|747
1655134200000|2022-06-13 15:30:00|8189.8|8183.8|8185.8|8178.8|8202.8|8196.8|8174.8|8167.8|1087
1655134500000|2022-06-13 15:35:00|8184.8|8177.8|8214.8|8207.8|8215.8|8208.8|8183.8|8176.8|408
1655134800000|2022-06-13 15:40:00|8213.8|8208.8|8223.8|8217.8|8224.8|8218.8|8210.8|8203.8|124
1655135100000|2022-06-13 15:45:00|8222.8|8216.8|8218.8|8210.8|8223.8|8217.8|8205.8|8199.8|333
1655135400000|2022-06-13 15:50:00|8217.8|8209.8|8202.8|8195.8|8221.8|8214.8|8200.8|8193.8|276
1655135700000|2022-06-13 15:55:00|8201.8|8194.8|8209.8|8202.8|8210.8|8204.8|8200.8|8194.8|46
1655136000000|2022-06-13 16:00:00|8208.8|8201.8|8202.8|8196.8|8214.8|8207.8|8199.8|8192.8|257
1655136300000|2022-06-13 16:05:00|8203.8|8195.8|8212.8|8205.8|8218.8|8212.8|8201.8|8194.8|98
1655136600000|2022-06-13 16:10:00|8211.8|8204.8|8224.8|8217.8|8231.8|8224.8|8209.8|8202.8|88
1655136900000|2022-06-13 16:15:00|8223.8|8216.8|8219.8|8213.8|8229.8|8222.8|8215.8|8208.8|41
1655137200000|2022-06-13 16:20:00|8220.8|8214.8|8217.8|8210.8|8227.8|8221.8|8214.8|8207.8|277
1655137500000|2022-06-13 16:25:00|8218.8|8209.8|8218.8|8211.8|8226.8|8220.8|8214.8|8207.8|15
1655137800000|2022-06-13 16:30:00|8217.8|8210.8|8236.8|8229.8|8238.8|8232.8|8213.8|8207.8|34
1655138100000|2022-06-13 16:35:00|8235.8|8228.8|8247.8|8240.8|8251.8|8244.8|8235.8|8228.8|54
1655138400000|2022-06-13 16:40:00|8246.8|8239.8|8224.8|8218.8|8247.8|8240.8|8224.8|8217.8|23
1655138700000|2022-06-13 16:45:00|8225.8|8219.8|8222.8|8215.8|8229.8|8222.8|8222.8|8215.8|20
1655139000000|2022-06-13 16:50:00|8221.8|8214.8|8214.8|8207.8|8227.8|8221.8|8213.8|8207.8|26
1655139300000|2022-06-13 16:55:00|8213.8|8208.8|8212.8|8205.8|8218.8|8211.8|8208.8|8202.8|36
1655139600000|2022-06-13 17:00:00|8211.8|8203.8|8207.8|8200.8|8211.8|8204.8|8205.8|8197.8|52
1655139900000|2022-06-13 17:05:00|8206.8|8199.8|8211.8|8204.8|8211.8|8204.8|8200.8|8193.8|68
1655140200000|2022-06-13 17:10:00|8212.8|8205.8|8206.8|8198.8|8212.8|8205.8|8196.8|8190.8|81
1655140500000|2022-06-13 17:15:00|8205.8|8197.8|8207.8|8199.8|8213.8|8203.8|8201.8|8194.8|17
1655140800000|2022-06-13 17:20:00|8204.8|8198.8|8202.8|8194.8|8205.8|8198.8|8198.8|8191.8|22
1655141100000|2022-06-13 17:25:00|8203.8|8195.8|8201.8|8193.8|8203.8|8196.8|8194.8|8187.8|24
1655141400000|2022-06-13 17:30:00|8200.8|8191.8|8193.8|8187.8|8205.8|8197.8|8193.8|8185.8|19
1655141700000|2022-06-13 17:35:00|8192.8|8186.8|8206.8|8198.8|8207.8|8198.8|8192.8|8185.8|18
1655142000000|2022-06-13 17:40:00|8207.8|8199.8|8222.8|8215.8|8224.8|8216.8|8205.8|8198.8|34
1655142300000|2022-06-13 17:45:00|8224.8|8216.8|8232.8|8225.8|8233.8|8225.8|8222.8|8214.8|31
1655142600000|2022-06-13 17:50:00|8233.8|8226.8|8220.8|8212.8|8236.8|8228.8|8217.8|8209.8|20
1655142900000|2022-06-13 17:55:00|8223.8|8214.8|8224.1|8212.1|8234.8|8227.8|8222.8|8212.1|39
1655143200000|2022-06-13 18:00:00|8224|8212|8207.7|8195.7|8224.1|8212.1|8207.6|8195.6|3
1655143500000|2022-06-13 18:05:00|8208.8|8196.8|8195.9|8183.9|8210|8198|8195.9|8183.9|0
1655143800000|2022-06-13 18:10:00|8195.8|8183.8|8189|8177|8198.4|8186.4|8186.7|8174.7|0
1655144100000|2022-06-13 18:15:00|8186.7|8174.7|8196.1|8184.1|8200.7|8188.7|8186.6|8174.6|0
1655144400000|2022-06-13 18:20:00|8196.2|8184.2|8196|8184|8205.5|8193.5|8196|8184|0
1655144700000|2022-06-13 18:25:00|8198.3|8186.3|8198.3|8186.3|8205.3|8193.3|8196|8184|0
1655145000000|2022-06-13 18:30:00|8198.2|8186.2|8197|8185|8200.7|8188.7|8184.1|8172.1|0
1655145300000|2022-06-13 18:35:00|8197.1|8185.1|8214.5|8202.5|8219.3|8207.3|8195.9|8183.9|0
1655145600000|2022-06-13 18:40:00|8212.2|8200.2|8216.8|8204.8|8226.3|8214.3|8209.8|8197.8|0
1655145900000|2022-06-13 18:45:00|8216.9|8204.9|8212.2|8200.2|8221.6|8209.6|8207.5|8195.5|0
1655146200000|2022-06-13 18:50:00|8212.1|8200.1|8207.7|8195.7|8214.8|8202.8|8203|8191|0
1655146500000|2022-06-13 18:55:00|8207.6|8195.6|8195.9|8183.9|8207.6|8195.6|8193.5|8181.5|0
1655146800000|2022-06-13 19:00:00|8195.8|8183.8|8200.5|8188.5|8205.3|8193.3|8186.5|8174.5|0
1655147100000|2022-06-13 19:05:00|8199.4|8187.4|8191|8179|8205.3|8193.3|8188.7|8176.7|0
1655147400000|2022-06-13 19:10:00|8193.3|8181.3|8186.2|8174.2|8193.3|8181.3|8183.8|8171.8|0
1655147700000|2022-06-13 19:15:00|8183.9|8171.9|8199.6|8187.6|8224.4|8212.4|8175.3|8163.3|0
1655148000000|2022-06-13 19:20:00|8198.5|8186.5|8186.7|8174.7|8205.6|8193.6|8185.6|8173.6|0
1655148300000|2022-06-13 19:25:00|8187.9|8175.9|8179.6|8167.6|8191.5|8179.5|8179.5|8167.5|0
1655148600000|2022-06-13 19:30:00|8179.5|8167.5|8172.6|8160.6|8182|8170|8165.5|8153.5|0
1655148900000|2022-06-13 19:35:00|8172.7|8160.7|8165.7|8153.7|8182.3|8170.3|8163.3|8151.3|0
1655149200000|2022-06-13 19:40:00|8163.4|8151.4|8160.9|8148.9|8165.8|8153.8|8158.5|8146.5|0
1655149500000|2022-06-13 19:45:00|8160.8|8148.8|8164.3|8152.3|8173.8|8161.8|8159.7|8147.7|0
1655149800000|2022-06-13 19:50:00|8164.5|8152.5|8171.5|8159.5|8171.5|8159.5|8152.4|8140.4|0
1655150100000|2022-06-13 19:55:00|8171.4|8159.4|8178.2|8166.2|8185.2|8173.2|8169.1|8157.1|0
1655150400000|2022-06-13 20:00:00|8178.3|8166.3|8180.6|8168.6|8180.6|8168.6|8163.9|8151.9|0
1655150700000|2022-06-13 20:05:00|8179.9|8167.9|8187.6|8175.6|8187.6|8175.6|8178.5|8166.5|0
1655151000000|2022-06-13 20:10:00|8187.7|8175.7|8183.2|8171.2|8195.6|8183.6|8182.7|8170.7|0
1655151300000|2022-06-13 20:15:00|8183|8171|8183|8171|8189.3|8177.3|8179.4|8167.4|0
1655151600000|2022-06-13 20:20:00|8182.9|8170.9|8175.4|8163.4|8183.2|8171.2|8174.7|8162.7|0
1655151900000|2022-06-13 20:25:00|8175|8163|8179.9|8167.9|8181.5|8169.5|8173.8|8161.8|0
1655152200000|2022-06-13 20:30:00|8180.1|8168.1|8184.8|8172.8|8186.9|8174.9|8180.1|8168.1|0
1655152500000|2022-06-13 20:35:00|8184.6|8172.6|8190.8|8178.8|8191.7|8179.7|8181.5|8169.5|0
1655152800000|2022-06-13 20:40:00|8190.3|8178.3|8191|8179|8193.1|8181.1|8188.2|8176.2|0
1655153100000|2022-06-13 20:45:00|8191.3|8179.3|8188|8176|8193.1|8181.1|8187.7|8175.7|0
1655153400000|2022-06-13 20:50:00|8188.2|8176.2|8189.4|8177.4|8190.1|8178.1|8184.7|8172.7|0
1655153700000|2022-06-13 20:55:00|8189.1|8177.1|8188|8176|8190.3|8178.3|8183.3|8171.3|0
1655154000000|2022-06-13 21:00:00|8188.4|8176.4|8187|8175|8188.7|8176.7|8186.6|8174.6|0
1655154300000|2022-06-13 21:05:00|8186.8|8174.8|8187.7|8175.7|8188.2|8176.2|8186.8|8174.8|0
1655154600000|2022-06-13 21:10:00|8187|8175|8186.6|8174.6|8188|8176|8186.3|8174.3|0
1655154900000|2022-06-13 21:15:00|8187|8175|8187.7|8175.7|8188.2|8176.2|8187|8175|0
1655155200000|2022-06-13 21:20:00|8188|8176|8189.9|8177.9|8189.9|8177.9|8187.3|8175.3|0
1655155500000|2022-06-13 21:25:00|8190.1|8178.1|8189.6|8177.6|8190.8|8178.8|8189.4|8177.4|0
1655155800000|2022-06-13 21:30:00|8189.9|8177.9|8190.1|8178.1|8191.3|8179.3|8189.8|8177.8|0
1655156100000|2022-06-13 21:35:00|8190.3|8178.3|8191|8179|8191.5|8179.5|8190.3|8178.3|0
1655156400000|2022-06-13 21:40:00|8190.8|8178.8|8189.8|8177.8|8190.8|8178.8|8189.6|8177.6|0
1655156700000|2022-06-13 21:45:00|8189.9|8177.9|8188.9|8176.9|8190.1|8178.1|8188.9|8176.9|0
1655157000000|2022-06-13 21:50:00|8189.4|8177.4|8189.8|8177.8|8190.6|8178.6|8188.9|8176.9|0
1655157300000|2022-06-13 21:55:00|8189.6|8177.6|8190.3|8178.3|8191.3|8179.3|8188.9|8176.9|0
1655157600000|2022-06-13 22:00:00|8191|8179|8196.9|8184.9|8201.8|8189.8|8191|8179|0
1655157900000|2022-06-13 22:05:00|8197.4|8185.4|8203.9|8191.9|8203.9|8191.9|8197.1|8185.1|0
1655158200000|2022-06-13 22:10:00|8203.5|8191.5|8204.5|8192.5|8205.4|8193.4|8202.6|8190.6|0
1655158500000|2022-06-13 22:15:00|8204|8192|8207.6|8195.6|8208|8196|8204|8192|0
1655158800000|2022-06-13 22:20:00|8207.8|8195.8|8206.9|8194.9|8208.5|8196.5|8203.6|8191.6|0
1655159100000|2022-06-13 22:25:00|8207.1|8195.1|8207.3|8195.3|8207.6|8195.6|8205.4|8193.4|0
1655159400000|2022-06-13 22:30:00|8207.1|8195.1|8205|8193|8208|8196|8204|8192|0
1655159700000|2022-06-13 22:35:00|8204.7|8192.7|8204.5|8192.5|8204.7|8192.7|8203.3|8191.3|0
1655160000000|2022-06-13 22:40:00|8204.3|8192.3|8202.6|8190.6|8205|8193|8201.5|8189.5|0
1655160300000|2022-06-13 22:45:00|8202.4|8190.4|8201.9|8189.9|8202.4|8190.4|8200.1|8188.1|0
1655160600000|2022-06-13 22:50:00|8201.5|8189.5|8201.5|8189.5|8201.7|8189.7|8199.3|8187.3|0
1655160900000|2022-06-13 22:55:00|8201.7|8189.7|8199.8|8187.8|8203.3|8191.3|8199.8|8187.8|0
1655161200000|2022-06-13 23:00:00|8200.1|8188.1|8197.5|8185.5|8201.5|8189.5|8197.5|8185.5|0
1655161500000|2022-06-13 23:05:00|8198|8186|8197.5|8185.5|8200.1|8188.1|8197.1|8185.1|0
1655161800000|2022-06-13 23:10:00|8197.1|8185.1|8194.7|8182.7|8198|8186|8193.5|8181.5|0
1655162100000|2022-06-13 23:15:00|8194.5|8182.5|8191.7|8179.7|8194.5|8182.5|8189.3|8177.3|0
1655162400000|2022-06-13 23:20:00|8191.6|8179.6|8194.9|8182.9|8195.4|8183.4|8191.2|8179.2|0
1655162700000|2022-06-13 23:25:00|8195|8183|8195.2|8183.2|8196.1|8184.1|8192.4|8180.4|0
1655163000000|2022-06-13 23:30:00|8195.4|8183.4|8190.2|8178.2|8196.3|8184.3|8190.2|8178.2|0
1655163300000|2022-06-13 23:35:00|8190.3|8178.3|8186.7|8174.7|8192.1|8180.1|8186.7|8174.7|0
1655163600000|2022-06-13 23:40:00|8187|8175|8184.4|8172.4|8187|8175|8183.9|8171.9|0
1655163900000|2022-06-13 23:45:00|8184.8|8172.8|8188.2|8176.2|8189.1|8177.1|8183.9|8171.9|0
1655164200000|2022-06-13 23:50:00|8188.4|8176.4|8190.1|8178.1|8190.8|8178.8|8187.7|8175.7|0
1655164500000|2022-06-13 23:55:00|8190.3|8178.3|8196.9|8184.9|8196.9|8184.9|8190.1|8178.1|0
1655164800000|2022-06-14 00:00:00|8196.7|8184.7|8193.4|8181.4|8200.9|8188.9|8191.7|8179.7|0
1655165100000|2022-06-14 00:05:00|8193.8|8181.8|8204.9|8192.9|8205.3|8193.3|8191|8179|0
1655165400000|2022-06-14 00:10:00|8205.3|8193.3|8206.8|8194.8|8210.5|8198.5|8203.7|8191.7|0
1655165700000|2022-06-14 00:15:00|8207|8195|8184.5|8172.5|8216.6|8204.6|8184.4|8172.4|0
1655166000000|2022-06-14 00:20:00|8185.6|8173.6|8196.1|8184.1|8198.4|8186.4|8182.2|8170.2|0
1655166300000|2022-06-14 00:25:00|8196|8184|8198.4|8186.4|8200.8|8188.8|8191.6|8179.6|0
1655166600000|2022-06-14 00:30:00|8198.5|8186.5|8212.3|8200.3|8212.3|8200.3|8196.1|8184.1|0
1655166900000|2022-06-14 00:35:00|8213.4|8201.4|8217|8205|8219.4|8207.4|8207.8|8195.8|0
1655167200000|2022-06-14 00:40:00|8217.1|8205.1|8212.5|8200.5|8219.4|8207.4|8210.1|8198.1|0
1655167500000|2022-06-14 00:45:00|8212.4|8200.4|8203.2|8191.2|8212.4|8200.4|8201|8189|0
1655167800000|2022-06-14 00:50:00|8202.1|8190.1|8205.6|8193.6|8205.6|8193.6|8196.4|8184.4|0
1655168100000|2022-06-14 00:55:00|8207.9|8195.9|8205.6|8193.6|8210.2|8198.2|8200.9|8188.9|0
1655168400000|2022-06-14 01:00:00|8207.9|8195.9|8205.7|8193.7|8208|8196|8198.7|8186.7|0
1655168700000|2022-06-14 01:05:00|8205.6|8193.6|8196.4|8184.4|8208|8196|8194.1|8182.1|0
1655169000000|2022-06-14 01:10:00|8195.3|8183.3|8196.4|8184.4|8198.8|8186.8|8194.1|8182.1|0
1655169300000|2022-06-14 01:15:00|8196.5|8184.5|8191.9|8179.9|8201.1|8189.1|8191.8|8179.8|0
1655169600000|2022-06-14 01:20:00|8191.8|8179.8|8201|8189|8201|8189|8191.8|8179.8|0
1655169900000|2022-06-14 01:25:00|8203.3|8191.3|8187.1|8175.1|8203.3|8191.3|8187.1|8175.1|0
1655170200000|2022-06-14 01:30:00|8187.2|8175.2|8194.2|8182.2|8194.2|8182.2|8180.2|8168.2|0
1655170500000|2022-06-14 01:35:00|8194.1|8182.1|8193|8181|8198.8|8186.8|8191.8|8179.8|0
1655170800000|2022-06-14 01:40:00|8194.1|8182.1|8182.6|8170.6|8194.1|8182.1|8182.6|8170.6|0
1655171100000|2022-06-14 01:45:00|8182.5|8170.5|8177.9|8165.9|8182.5|8170.5|8173.3|8161.3|0
1655171400000|2022-06-14 01:50:00|8175.6|8163.6|8173.4|8161.4|8181.5|8169.5|8171.1|8159.1|0
1655171700000|2022-06-14 01:55:00|8173.3|8161.3|8171.1|8159.1|8174.5|8162.5|8168.7|8156.7|0
1655172000000|2022-06-14 02:00:00|8171|8159|8175.7|8163.7|8178.1|8166.1|8168.7|8156.7|0
1655172300000|2022-06-14 02:05:00|8178|8166|8186.1|8174.1|8187.3|8175.3|8175.6|8163.6|0
1655172600000|2022-06-14 02:10:00|8185|8173|8182.7|8170.7|8187.3|8175.3|8182.6|8170.6|0
1655172900000|2022-06-14 02:15:00|8185|8173|8179.2|8167.2|8185.1|8173.1|8178|8166|0
1655173200000|2022-06-14 02:20:00|8180.3|8168.3|8184.9|8172.9|8187.3|8175.3|8180.3|8168.3|0
1655173500000|2022-06-14 02:25:00|8185|8173|8182.7|8170.7|8187.3|8175.3|8179.2|8167.2|0
1655173800000|2022-06-14 02:30:00|8182.6|8170.6|8187.3|8175.3|8189.7|8177.7|8182.6|8170.6|0
1655174100000|2022-06-14 02:35:00|8187.4|8175.4|8189.6|8177.6|8189.7|8177.7|8187.3|8175.3|0
1655174400000|2022-06-14 02:40:00|8189.7|8177.7|8185|8173|8192|8180|8185|8173|0
1655174700000|2022-06-14 02:45:00|8185.1|8173.1|8185.1|8173.1|8189.7|8177.7|8182.7|8170.7|0
1655175000000|2022-06-14 02:50:00|8187.3|8175.3|8185.1|8173.1|8189.7|8177.7|8184|8172|0
1655175300000|2022-06-14 02:55:00|8184|8172|8189.7|8177.7|8192|8180|8182.8|8170.8|0
1655175600000|2022-06-14 03:00:00|8189.8|8177.8|8195.6|8183.6|8196.7|8184.7|8189.7|8177.7|0
1655175900000|2022-06-14 03:05:00|8196.7|8184.7|8192.2|8180.2|8196.7|8184.7|8192.2|8180.2|0
1655176200000|2022-06-14 03:10:00|8193.4|8181.4|8195.8|8183.8|8199.2|8187.2|8191.1|8179.1|0
1655176500000|2022-06-14 03:15:00|8196.9|8184.9|8194.5|8182.5|8196.9|8184.9|8192.3|8180.3|0
1655176800000|2022-06-14 03:20:00|8194.6|8182.6|8196.9|8184.9|8199.1|8187.1|8194.5|8182.5|0
1655177100000|2022-06-14 03:25:00|8196.8|8184.8|8196.9|8184.9|8199.2|8187.2|8194.6|8182.6|0
1655177400000|2022-06-14 03:30:00|8199.1|8187.1|8206.1|8194.1|8206.2|8194.2|8196.8|8184.8|0
1655177700000|2022-06-14 03:35:00|8206.2|8194.2|8201.5|8189.5|8208.5|8196.5|8201.5|8189.5|0
1655178000000|2022-06-14 03:40:00|8199.3|8187.3|8199.3|8187.3|8199.3|8187.3|8196.9|8184.9|0
1655178300000|2022-06-14 03:45:00|8198.2|8186.2|8199.3|8187.3|8203.9|8191.9|8197|8185|0
1655178600000|2022-06-14 03:50:00|8199.2|8187.2|8203.9|8191.9|8206.2|8194.2|8197|8185|0
1655178900000|2022-06-14 03:55:00|8203.8|8191.8|8199.3|8187.3|8203.8|8191.8|8197|8185|0
1655179200000|2022-06-14 04:00:00|8199.4|8187.4|8230.1|8218.1|8233.6|8221.6|8199.4|8187.4|0
1655179500000|2022-06-14 04:05:00|8231.3|8219.3|8233.7|8221.7|8235.9|8223.9|8227.9|8215.9|0
1655179800000|2022-06-14 04:10:00|8233.6|8221.6|8238.2|8226.2|8238.3|8226.3|8231.3|8219.3|0
1655180100000|2022-06-14 04:15:00|8238.3|8226.3|8238.3|8226.3|8240.6|8228.6|8235.9|8223.9|0
1655180400000|2022-06-14 04:20:00|8237.2|8225.2|8233.8|8221.8|8238.3|8226.3|8231.3|8219.3|0
1655180700000|2022-06-14 04:25:00|8233.7|8221.7|8236.1|8224.1|8236.1|8224.1|8229.1|8217.1|0
1655181000000|2022-06-14 04:30:00|8236|8224|8236|8224|8238.3|8226.3|8229|8217|0
1655181300000|2022-06-14 04:35:00|8235.9|8223.9|8233.8|8221.8|8236|8224|8230.1|8218.1|0
1655181600000|2022-06-14 04:40:00|8233.9|8221.9|8233.8|8221.8|8236.1|8224.1|8233.8|8221.8|0
1655181900000|2022-06-14 04:45:00|8231.5|8219.5|8229.2|8217.2|8233.8|8221.8|8226.9|8214.9|0
1655182200000|2022-06-14 04:50:00|8229.1|8217.1|8233.8|8221.8|8233.9|8221.9|8226.8|8214.8|0
1655182500000|2022-06-14 04:55:00|8233.9|8221.9|8233.9|8221.9|8236.2|8224.2|8231.5|8219.5|0
1655182800000|2022-06-14 05:00:00|8233.8|8221.8|8239.7|8227.7|8240.9|8228.9|8231.5|8219.5|0
1655183100000|2022-06-14 05:05:00|8240.8|8228.8|8246.1|8234.1|8249.6|8237.6|8238.5|8226.5|0
1655183400000|2022-06-14 05:10:00|8247.3|8235.3|8250.6|8238.6|8253|8241|8243.7|8231.7|0
1655183700000|2022-06-14 05:15:00|8250.5|8238.5|8239.2|8227.2|8250.5|8238.5|8239.1|8227.1|0
1655184000000|2022-06-14 05:20:00|8239.1|8227.1|8239.6|8227.6|8241.9|8229.9|8235.1|8223.1|0
1655184300000|2022-06-14 05:25:00|8237.3|8225.3|8239.6|8227.6|8242|8230|8237.3|8225.3|0
1655184600000|2022-06-14 05:30:00|8237.3|8225.3|8239.6|8227.6|8246.7|8234.7|8237.3|8225.3|0
1655184900000|2022-06-14 05:35:00|8239.7|8227.7|8239.7|8227.7|8243.3|8231.3|8237.4|8225.4|0
1655185200000|2022-06-14 05:40:00|8239.8|8227.8|8253.6|8241.6|8255.9|8243.9|8239.8|8227.8|0
1655185500000|2022-06-14 05:45:00|8253.5|8241.5|8255.8|8243.8|8262.7|8250.7|8251.3|8239.3|0
1655185800000|2022-06-14 05:50:00|8257|8245|8262.9|8250.9|8262.9|8250.9|8253.5|8241.5|0
1655186100000|2022-06-14 05:55:00|8260.6|8248.6|8255.9|8243.9|8267.4|8255.4|8255.9|8243.9|0
1655186400000|2022-06-14 06:00:00|8256|8244|8252.8|8247.8|8260.8|8255.8|8243.8|8238.8|64
1655186700000|2022-06-14 06:05:00|8252.3|8247.3|8251.8|8246.8|8252.3|8247.3|8251.8|8246.8|2
1655187000000|2022-06-14 06:10:00|8251.3|8246.3|8263.3|8258.3|8263.3|8258.3|8250.3|8245.3|50
1655187300000|2022-06-14 06:15:00|8267.3|8262.3|8262.8|8257.8|8267.3|8262.3|8259.8|8254.8|109
1655187600000|2022-06-14 06:20:00|8262.3|8257.3|8264.3|8259.3|8264.3|8259.3|8258.3|8253.3|15
1655187900000|2022-06-14 06:25:00|8263.8|8258.8|8255.3|8250.3|8271.3|8266.3|8255.3|8250.3|77
1655188200000|2022-06-14 06:30:00|8254.3|8249.3|8256.8|8251.8|8259.8|8254.8|8253.8|8248.8|29
1655188500000|2022-06-14 06:35:00|8257.3|8252.3|8244.8|8239.8|8257.3|8252.3|8241.8|8236.8|10
1655188800000|2022-06-14 06:40:00|8245.3|8240.3|8250.3|8245.3|8250.8|8245.8|8243.8|8238.8|23
1655189100000|2022-06-14 06:45:00|8250.8|8245.8|8257.3|8252.3|8257.3|8252.3|8246.8|8241.8|68
1655189400000|2022-06-14 06:50:00|8257.8|8252.8|8257.8|8252.8|8259.3|8254.3|8255.3|8250.3|11
1655189700000|2022-06-14 06:55:00|8257.3|8252.3|8249.8|8244.8|8258.3|8253.3|8248.8|8243.8|31
1655190000000|2022-06-14 07:00:00|8249.3|8244.3|8263.8|8258.8|8263.8|8258.8|8233.8|8228.8|974
1655190300000|2022-06-14 07:05:00|8265.3|8260.3|8256.8|8251.8|8279.3|8274.3|8255.8|8250.8|435
1655190600000|2022-06-14 07:10:00|8255.8|8250.8|8246.8|8241.8|8263.3|8258.3|8241.3|8236.3|406
1655190900000|2022-06-14 07:15:00|8246.3|8241.3|8248.8|8243.8|8253.8|8248.8|8240.8|8235.8|437
1655191200000|2022-06-14 07:20:00|8249.8|8244.8|8225.8|8220.8|8249.8|8244.8|8220.8|8215.8|298
1655191500000|2022-06-14 07:25:00|8225.3|8220.3|8217.8|8212.8|8226.8|8221.8|8207.3|8202.3|447
1655191800000|2022-06-14 07:30:00|8218.8|8213.8|8233.8|8228.8|8236.3|8231.3|8213.8|8208.8|307
1655192100000|2022-06-14 07:35:00|8234.8|8229.8|8235.8|8230.8|8236.3|8231.3|8227.3|8222.3|187
1655192400000|2022-06-14 07:40:00|8236.8|8231.8|8257.3|8252.3|8258.8|8253.8|8236.8|8231.8|177
1655192700000|2022-06-14 07:45:00|8257.8|8252.8|8261.8|8256.8|8268.8|8263.8|8255.3|8250.3|1123
1655193000000|2022-06-14 07:50:00|8261.3|8256.3|8254.3|8249.3|8266.8|8261.8|8254.3|8249.3|175
1655193300000|2022-06-14 07:55:00|8253.8|8248.8|8251.8|8246.8|8255.8|8250.8|8243.8|8238.8|198
1655193600000|2022-06-14 08:00:00|8250.8|8245.8|8240.3|8235.3|8255.3|8250.3|8231.3|8226.3|523
1655193900000|2022-06-14 08:05:00|8239.8|8234.8|8232.8|8227.8|8239.8|8234.8|8227.3|8222.3|747
1655194200000|2022-06-14 08:10:00|8232.3|8227.3|8232.3|8227.3|8244.8|8239.8|8230.3|8225.3|151
1655194500000|2022-06-14 08:15:00|8233.8|8228.8|8225.8|8220.8|8239.8|8234.8|8222.3|8217.3|1230
1655194800000|2022-06-14 08:20:00|8225.3|8220.3|8221.8|8216.8|8230.8|8225.8|8217.8|8212.8|152
1655195100000|2022-06-14 08:25:00|8221.3|8216.3|8225.3|8220.3|8229.8|8224.8|8218.3|8213.3|1168
1655195400000|2022-06-14 08:30:00|8224.8|8219.8|8238.8|8233.8|8239.3|8234.3|8211.3|8206.3|210
1655195700000|2022-06-14 08:35:00|8238.3|8233.3|8230.8|8225.8|8243.3|8238.3|8230.8|8225.8|665
1655196000000|2022-06-14 08:40:00|8231.3|8226.3|8225.8|8220.8|8234.3|8229.3|8221.8|8216.8|137
1655196300000|2022-06-14 08:45:00|8226.3|8221.3|8232.3|8227.3|8236.8|8231.8|8221.8|8216.8|181
1655196600000|2022-06-14 08:50:00|8231.3|8226.3|8231.3|8226.3|8236.3|8231.3|8229.3|8224.3|1397
1655196900000|2022-06-14 08:55:00|8231.8|8226.8|8222.8|8217.8|8233.8|8228.8|8220.3|8215.3|178
1655197200000|2022-06-14 09:00:00|8221.8|8216.8|8222.3|8217.3|8230.8|8225.8|8215.8|8210.8|150
1655197500000|2022-06-14 09:05:00|8222.8|8217.8|8219.3|8214.3|8223.8|8218.8|8213.3|8208.3|730
1655197800000|2022-06-14 09:10:00|8219.8|8214.8|8212.3|8207.3|8220.8|8215.8|8208.3|8203.3|765
1655198100000|2022-06-14 09:15:00|8211.8|8206.8|8214.8|8209.8|8216.8|8211.8|8208.8|8203.8|1093
1655198400000|2022-06-14 09:20:00|8215.3|8210.3|8217.8|8212.8|8221.8|8216.8|8209.8|8204.8|211
1655198700000|2022-06-14 09:25:00|8217.3|8212.3|8206.8|8201.8|8217.3|8212.3|8201.3|8196.3|183
1655199000000|2022-06-14 09:30:00|8207.3|8202.3|8201.8|8196.8|8215.8|8210.8|8201.8|8196.8|491
1655199300000|2022-06-14 09:35:00|8202.3|8197.3|8205.8|8200.8|8210.8|8205.8|8198.8|8193.8|265
1655199600000|2022-06-14 09:40:00|8205.3|8200.3|8198.8|8193.8|8208.8|8203.8|8197.3|8192.3|112
1655199900000|2022-06-14 09:45:00|8199.3|8194.3|8191.3|8186.3|8199.3|8194.3|8190.3|8185.3|113
1655200200000|2022-06-14 09:50:00|8191.8|8186.8|8177.8|8172.8|8191.8|8186.8|8177.8|8172.8|213
1655200500000|2022-06-14 09:55:00|8178.3|8173.3|8165.8|8160.8|8178.8|8173.8|8164.3|8159.3|2490
1655200800000|2022-06-14 10:00:00|8165.3|8160.3|8152.3|8147.3|8167.8|8162.8|8151.3|8146.3|136
1655201100000|2022-06-14 10:05:00|8151.8|8146.8|8155.3|8150.3|8158.3|8153.3|8150.8|8145.8|168
1655201400000|2022-06-14 10:10:00|8155.8|8150.8|8142.3|8137.3|8156.3|8151.3|8141.3|8136.3|113
1655201700000|2022-06-14 10:15:00|8142.8|8137.8|8137.3|8132.3|8144.3|8139.3|8136.8|8131.8|150
1655202000000|2022-06-14 10:20:00|8136.3|8131.3|8133.8|8128.8|8139.8|8134.8|8124.8|8119.8|247
1655202300000|2022-06-14 10:25:00|8133.3|8128.3|8125.8|8120.8|8134.3|8129.3|8124.8|8119.8|114
1655202600000|2022-06-14 10:30:00|8125.3|8120.3|8138.8|8133.8|8146.8|8141.8|8121.3|8116.3|399
1655202900000|2022-06-14 10:35:00|8138.3|8133.3|8140.3|8135.3|8141.8|8136.8|8131.8|8126.8|117
1655203200000|2022-06-14 10:40:00|8140.8|8135.8|8143.8|8138.8|8144.3|8139.3|8137.3|8132.3|116
1655203500000|2022-06-14 10:45:00|8144.3|8139.3|8146.8|8141.8|8152.8|8147.8|8143.3|8138.3|152
1655203800000|2022-06-14 10:50:00|8146.3|8141.3|8146.3|8141.3|8148.8|8143.8|8143.8|8138.8|89
1655204100000|2022-06-14 10:55:00|8145.3|8140.3|8126.3|8121.3|8146.3|8141.3|8126.3|8121.3|635
1655204400000|2022-06-14 11:00:00|8127.3|8122.3|8123.3|8118.3|8132.8|8127.8|8116.8|8111.8|139
1655204700000|2022-06-14 11:05:00|8122.8|8117.8|8107.8|8102.8|8125.3|8120.3|8105.8|8100.8|101
1655205000000|2022-06-14 11:10:00|8107.3|8102.3|8127.8|8122.8|8129.8|8124.8|8107.3|8102.3|126
1655205300000|2022-06-14 11:15:00|8128.3|8123.3|8136.3|8131.3|8136.3|8131.3|8124.3|8119.3|139
1655205600000|2022-06-14 11:20:00|8136.8|8131.8|8149.3|8144.3|8150.3|8145.3|8136.8|8131.8|138
1655205900000|2022-06-14 11:25:00|8148.3|8143.3|8139.8|8134.8|8151.3|8146.3|8139.3|8134.3|83
1655206200000|2022-06-14 11:30:00|8139.3|8134.3|8130.8|8125.8|8146.8|8141.8|8130.8|8125.8|141
1655206500000|2022-06-14 11:35:00|8130.3|8125.3|8122.3|8117.3|8130.3|8125.3|8120.3|8115.3|107
1655206800000|2022-06-14 11:40:00|8119.9|8114.9|8112.9|8107.9|8120.4|8115.4|8112.9|8107.9|628
1655207100000|2022-06-14 11:45:00|8112.4|8107.4|8110.9|8105.9|8113.9|8108.9|8108.9|8103.9|88
1655207400000|2022-06-14 11:50:00|8109.9|8104.9|8110.9|8105.9|8115.9|8110.9|8108.4|8103.4|110
1655207700000|2022-06-14 11:55:00|8111.4|8106.4|8107.4|8102.4|8116.4|8111.4|8106.4|8101.4|73
1655208000000|2022-06-14 12:00:00|8108.4|8103.4|8130.4|8125.4|8136.4|8131.4|8105.4|8100.4|256
1655208300000|2022-06-14 12:05:00|8130.9|8125.9|8134.9|8129.9|8136.9|8131.9|8128.9|8123.9|187
1655208600000|2022-06-14 12:10:00|8135.4|8130.4|8131.9|8126.9|8135.4|8130.4|8127.4|8122.4|591
1655208900000|2022-06-14 12:15:00|8132.4|8127.4|8133.4|8128.4|8137.9|8132.9|8130.9|8125.9|204
1655209200000|2022-06-14 12:20:00|8133.9|8128.9|8134.4|8129.4|8139.4|8134.4|8131.9|8126.9|158
1655209500000|2022-06-14 12:25:00|8133.9|8128.9|8129.4|8124.4|8134.9|8129.9|8128.4|8123.4|103
1655209800000|2022-06-14 12:30:00|8129.9|8124.9|8147.4|8142.4|8148.9|8143.9|8128.9|8123.9|158
1655210100000|2022-06-14 12:35:00|8147.9|8142.9|8145.9|8140.9|8147.9|8142.9|8140.4|8135.4|134
1655210400000|2022-06-14 12:40:00|8146.4|8141.4|8160.4|8155.4|8161.9|8156.9|8145.4|8140.4|118
1655210700000|2022-06-14 12:45:00|8159.9|8154.9|8141.4|8136.4|8159.9|8154.9|8139.4|8134.4|391
1655211000000|2022-06-14 12:50:00|8141.9|8136.9|8150.9|8145.9|8155.4|8150.4|8138.4|8133.4|256
1655211300000|2022-06-14 12:55:00|8151.4|8146.4|8152.4|8147.4|8158.4|8153.4|8150.4|8145.4|66
1655211600000|2022-06-14 13:00:00|8151.9|8146.9|8155.4|8150.4|8156.9|8151.9|8148.4|8143.4|88
1655211900000|2022-06-14 13:05:00|8154.9|8149.9|8149.4|8144.4|8155.4|8150.4|8141.4|8136.4|337
1655212200000|2022-06-14 13:10:00|8148.9|8143.9|8145.4|8140.4|8150.4|8145.4|8143.9|8138.9|99
1655212500000|2022-06-14 13:15:00|8146.4|8141.4|8159.9|8154.9|8159.9|8154.9|8145.9|8140.9|308
1655212800000|2022-06-14 13:20:00|8159.4|8154.4|8166.9|8161.9|8169.9|8164.9|8158.4|8153.4|120
1655213100000|2022-06-14 13:25:00|8166.4|8161.4|8150.9|8145.9|8166.9|8161.9|8150.4|8145.4|101
1655213400000|2022-06-14 13:30:00|8151.4|8146.4|8146.4|8141.4|8156.9|8151.9|8134.9|8129.9|312
1655213700000|2022-06-14 13:35:00|8145.9|8140.9|8137.9|8132.9|8147.4|8142.4|8135.4|8130.4|150
1655214000000|2022-06-14 13:40:00|8137.4|8132.4|8125.9|8120.9|8137.4|8132.4|8124.9|8119.9|253
1655214300000|2022-06-14 13:45:00|8126.4|8121.4|8144.4|8139.4|8150.4|8145.4|8125.9|8120.9|277
1655214600000|2022-06-14 13:50:00|8144.9|8139.9|8169.9|8164.9|8171.9|8166.9|8137.9|8132.9|382
1655214900000|2022-06-14 13:55:00|8169.4|8164.4|8176.4|8171.4|8178.9|8173.9|8168.4|8163.4|191
1655215200000|2022-06-14 14:00:00|8175.9|8170.9|8167.4|8162.4|8182.4|8177.4|8165.4|8160.4|425
1655215500000|2022-06-14 14:05:00|8166.9|8161.9|8154.4|8149.4|8168.4|8163.4|8152.4|8147.4|294
1655215800000|2022-06-14 14:10:00|8155.4|8150.4|8153.4|8148.4|8161.4|8156.4|8147.4|8142.4|214
1655216100000|2022-06-14 14:15:00|8152.9|8147.9|8142.4|8137.4|8153.9|8148.9|8142.4|8137.4|109
1655216400000|2022-06-14 14:20:00|8141.9|8136.9|8130.9|8125.9|8142.4|8137.4|8128.4|8123.4|141
1655216700000|2022-06-14 14:25:00|8130.4|8125.4|8112.4|8107.4|8130.9|8125.9|8111.9|8106.9|242
1655217000000|2022-06-14 14:30:00|8112.9|8107.9|8120.9|8115.9|8124.9|8119.9|8109.4|8104.4|1061
1655217300000|2022-06-14 14:35:00|8121.4|8116.4|8108.9|8103.9|8121.9|8116.9|8107.4|8102.4|518
1655217600000|2022-06-14 14:40:00|8109.4|8104.4|8096.9|8091.9|8109.4|8104.4|8092.9|8087.9|3084
1655217900000|2022-06-14 14:45:00|8097.4|8092.4|8108.4|8103.4|8109.9|8104.9|8095.9|8090.9|957
1655218200000|2022-06-14 14:50:00|8108.9|8103.9|8110.4|8105.4|8120.9|8115.9|8105.9|8100.9|325
1655218500000|2022-06-14 14:55:00|8109.9|8104.9|8106.9|8101.9|8115.9|8110.9|8106.4|8101.4|226
1655218800000|2022-06-14 15:00:00|8107.4|8102.4|8113.9|8108.9|8117.4|8112.4|8104.4|8099.4|281
1655219100000|2022-06-14 15:05:00|8114.4|8109.4|8089.9|8084.9|8114.4|8109.4|8088.9|8083.9|208
1655219400000|2022-06-14 15:10:00|8089.4|8084.4|8082.9|8077.9|8090.9|8085.9|8080.9|8075.9|516
1655219700000|2022-06-14 15:15:00|8081.9|8076.9|8083.4|8078.4|8085.9|8080.9|8077.9|8072.9|272
1655220000000|2022-06-14 15:20:00|8082.9|8077.9|8081.4|8076.4|8084.9|8079.9|8070.4|8065.4|364
1655220300000|2022-06-14 15:25:00|8080.9|8075.9|8078.4|8073.4|8090.4|8085.4|8077.9|8072.9|848
1655220600000|2022-06-14 15:30:00|8079.2|8072.2|8072.2|8065.2|8083.2|8077.2|8069.2|8062.2|910
1655220900000|2022-06-14 15:35:00|8071.2|8066.2|8066.2|8060.2|8082.2|8075.2|8064.2|8058.2|275
1655221200000|2022-06-14 15:40:00|8067.2|8061.2|8078.2|8072.2|8080.2|8073.2|8065.2|8057.2|104
1655221500000|2022-06-14 15:45:00|8079.2|8073.2|8069.2|8062.2|8080.2|8073.2|8061.2|8055.2|223
1655221800000|2022-06-14 15:50:00|8068.2|8063.2|8066.2|8059.2|8070.2|8063.2|8059.2|8052.2|61
1655222100000|2022-06-14 15:55:00|8065.2|8060.2|8065.2|8058.2|8072.2|8065.2|8064.2|8058.2|60
1655222400000|2022-06-14 16:00:00|8063.2|8057.2|8044.2|8037.2|8063.2|8057.2|8044.2|8037.2|66
1655222700000|2022-06-14 16:05:00|8043.2|8038.2|8044.2|8037.2|8046.2|8039.2|8040.2|8034.2|24
1655223000000|2022-06-14 16:10:00|8045.2|8039.2|8032.2|8025.2|8046.2|8039.2|8031.2|8025.2|134
1655223300000|2022-06-14 16:15:00|8031.2|8024.2|8047.2|8040.2|8048.2|8041.2|8029.2|8022.2|71
1655223600000|2022-06-14 16:20:00|8049.2|8041.2|8040.2|8033.2|8052.2|8045.2|8035.2|8028.2|48
1655223900000|2022-06-14 16:25:00|8041.2|8034.2|8041.2|8035.2|8043.2|8037.2|8038.2|8031.2|20
1655224200000|2022-06-14 16:30:00|8042.2|8036.2|8036.2|8029.2|8043.2|8036.2|8035.2|8029.2|42
1655224500000|2022-06-14 16:35:00|8035.2|8028.2|8034.2|8027.2|8037.2|8030.2|8030.2|8023.2|54
1655224800000|2022-06-14 16:40:00|8033.2|8028.2|8035.2|8028.2|8037.2|8030.2|8032.2|8025.2|44
1655225100000|2022-06-14 16:45:00|8036.2|8029.2|8038.2|8031.2|8038.2|8032.2|8034.2|8028.2|49
1655225400000|2022-06-14 16:50:00|8037.2|8030.2|8042.2|8036.2|8044.2|8037.2|8034.2|8027.2|63
1655225700000|2022-06-14 16:55:00|8043.2|8037.2|8051.2|8044.2|8051.2|8044.2|8043.2|8036.2|47
1655226000000|2022-06-14 17:00:00|8050.2|8042.2|8048.2|8040.2|8054.2|8047.2|8042.2|8035.2|43
1655226300000|2022-06-14 17:05:00|8047.2|8039.2|8060.2|8053.2|8061.2|8054.2|8046.2|8039.2|42
1655226600000|2022-06-14 17:10:00|8061.2|8052.2|8059.2|8052.2|8062.2|8055.2|8053.2|8047.2|96
1655226900000|2022-06-14 17:15:00|8060.2|8053.2|8075.2|8068.2|8077.2|8070.2|8058.2|8051.2|198
1655227200000|2022-06-14 17:20:00|8076.2|8069.2|8074.2|8067.2|8081.2|8075.2|8074.2|8066.2|151
1655227500000|2022-06-14 17:25:00|8075.2|8068.2|8054.2|8046.2|8075.2|8068.2|8054.2|8046.2|165
1655227800000|2022-06-14 17:30:00|8053.2|8045.2|8038.2|8030.2|8054.2|8046.2|8038.2|8029.2|114
1655228100000|2022-06-14 17:35:00|8039.2|8031.2|8028.2|8019.2|8045.2|8034.2|8025.2|8019.2|25
1655228400000|2022-06-14 17:40:00|8027.2|8020.2|8022.2|8013.2|8032.2|8025.2|8014.2|8008.2|22
1655228700000|2022-06-14 17:45:00|8024.2|8014.2|8019.2|8009.2|8027.2|8019.2|8014.2|8005.2|36
1655229000000|2022-06-14 17:50:00|8018.2|8008.2|8029.2|8020.2|8029.2|8020.2|8016.2|8008.2|44
1655229300000|2022-06-14 17:55:00|8028.2|8021.2|8026.5|8014.5|8029.2|8022.2|8018.2|8010.2|48
1655229600000|2022-06-14 18:00:00|8026.6|8014.6|8031.3|8019.3|8036|8024|8024.3|8012.3|0
1655229900000|2022-06-14 18:05:00|8033.6|8021.6|8045.2|8033.2|8047.6|8035.6|8029|8017|0
1655230200000|2022-06-14 18:10:00|8042.9|8030.9|8026.7|8014.7|8042.9|8030.9|8022|8010|0
1655230500000|2022-06-14 18:15:00|8026.8|8014.8|8033.4|8021.4|8033.4|8021.4|8024.4|8012.4|0
1655230800000|2022-06-14 18:20:00|8035.7|8023.7|8033.4|8021.4|8042.7|8030.7|8031|8019|0
1655231100000|2022-06-14 18:25:00|8033.3|8021.3|8031.1|8019.1|8035.8|8023.8|8026.4|8014.4|0
1655231400000|2022-06-14 18:30:00|8028.8|8016.8|8035.6|8023.6|8035.7|8023.7|8021.7|8009.7|0
1655231700000|2022-06-14 18:35:00|8033.3|8021.3|8037.9|8025.9|8040.4|8028.4|8030.9|8018.9|0
1655232000000|2022-06-14 18:40:00|8038|8026|8021.7|8009.7|8038|8026|8019.4|8007.4|0
1655232300000|2022-06-14 18:45:00|8020.6|8008.6|8018.5|8006.5|8028.6|8016.6|8016.1|8004.1|0
1655232600000|2022-06-14 18:50:00|8016.3|8004.3|8020.8|8008.8|8025.6|8013.6|8013.8|8001.8|0
1655232900000|2022-06-14 18:55:00|8019.8|8007.8|8019.8|8007.8|8024.5|8012.5|8017.5|8005.5|0
1655233200000|2022-06-14 19:00:00|8019.7|8007.7|8024.2|8012.2|8026.5|8014.5|8015.1|8003.1|0
1655233500000|2022-06-14 19:05:00|8024.1|8012.1|8013.6|8001.6|8024.2|8012.2|8013.6|8001.6|0
1655233800000|2022-06-14 19:10:00|8013.7|8001.7|8001.8|7989.8|8020.4|8008.4|8001.8|7989.8|0
1655234100000|2022-06-14 19:15:00|8004.1|7992.1|7997.2|7985.2|8004.2|7992.2|7994.8|7982.8|0
1655234400000|2022-06-14 19:20:00|7999.5|7987.5|7999.6|7987.6|8011.1|7999.1|7999.5|7987.5|0
1655234700000|2022-06-14 19:25:00|7997.4|7985.4|8018.5|8006.5|8020.9|8008.9|7997.3|7985.3|0
1655235000000|2022-06-14 19:30:00|8020.8|8008.8|8032.4|8020.4|8039.6|8027.6|8018.4|8006.4|0
1655235300000|2022-06-14 19:35:00|8032.5|8020.5|8051.2|8039.2|8053.7|8041.7|8032.4|8020.4|0
1655235600000|2022-06-14 19:40:00|8051.3|8039.3|8046.5|8034.5|8063|8051|8044.2|8032.2|0
1655235900000|2022-06-14 19:45:00|8044.2|8032.2|8062.9|8050.9|8065.3|8053.3|8043|8031|0
1655236200000|2022-06-14 19:50:00|8063|8051|8048.8|8036.8|8063|8051|8046.3|8034.3|0
1655236500000|2022-06-14 19:55:00|8048.7|8036.7|8062.3|8050.3|8062.3|8050.3|8045.2|8033.2|0
1655236800000|2022-06-14 20:00:00|8064.3|8052.3|8051|8039|8067.8|8055.8|8049.6|8037.6|0
1655237100000|2022-06-14 20:05:00|8050.5|8038.5|8055.2|8043.2|8057.5|8045.5|8050.5|8038.5|0
1655237400000|2022-06-14 20:10:00|8055.7|8043.7|8052.6|8040.6|8060.1|8048.1|8051.7|8039.7|0
1655237700000|2022-06-14 20:15:00|8052.4|8040.4|8051.7|8039.7|8054|8042|8050.1|8038.1|0
1655238000000|2022-06-14 20:20:00|8051.2|8039.2|8054.1|8042.1|8054.1|8042.1|8050.5|8038.5|0
1655238300000|2022-06-14 20:25:00|8054.6|8042.6|8050.6|8038.6|8054.6|8042.6|8050.4|8038.4|0
1655238600000|2022-06-14 20:30:00|8051.1|8039.1|8055.3|8043.3|8058.3|8046.3|8050.6|8038.6|0
1655238900000|2022-06-14 20:35:00|8055.5|8043.5|8057.9|8045.9|8058.3|8046.3|8054.8|8042.8|0
1655239200000|2022-06-14 20:40:00|8057.8|8045.8|8060.7|8048.7|8060.7|8048.7|8057.1|8045.1|0
1655239500000|2022-06-14 20:45:00|8060.9|8048.9|8063.5|8051.5|8063.7|8051.7|8058.1|8046.1|0
1655239800000|2022-06-14 20:50:00|8063.2|8051.2|8063.2|8051.2|8064.7|8052.7|8062.1|8050.1|0
1655240100000|2022-06-14 20:55:00|8063.3|8051.3|8064.9|8052.9|8064.9|8052.9|8057.9|8045.9|0
1655240400000|2022-06-14 21:00:00|8064.7|8052.7|8065.3|8053.3|8065.3|8053.3|8063|8051|0
1655240700000|2022-06-14 21:05:00|8065.4|8053.4|8063.2|8051.2|8065.6|8053.6|8061.6|8049.6|0
1655241000000|2022-06-14 21:10:00|8063.3|8051.3|8064.2|8052.2|8064.2|8052.2|8063.3|8051.3|0
1655241300000|2022-06-14 21:15:00|8063.9|8051.9|8062.8|8050.8|8064.2|8052.2|8062.8|8050.8|0
1655241600000|2022-06-14 21:20:00|8062.5|8050.5|8063.3|8051.3|8063.3|8051.3|8062.5|8050.5|0
1655241900000|2022-06-14 21:25:00|8063.2|8051.2|8062.8|8050.8|8063.2|8051.2|8062.6|8050.6|0
1655242200000|2022-06-14 21:30:00|8063|8051|8062.8|8050.8|8063|8051|8062.8|8050.8|0
1655242500000|2022-06-14 21:35:00|8062.6|8050.6|8063.3|8051.3|8063.3|8051.3|8062.6|8050.6|0
1655242800000|2022-06-14 21:40:00|8063.5|8051.5|8065.4|8053.4|8065.4|8053.4|8063.2|8051.2|0
1655243100000|2022-06-14 21:45:00|8065.3|8053.3|8065.3|8053.3|8065.4|8053.4|8064.8|8052.8|0
1655243400000|2022-06-14 21:50:00|8065.1|8053.1|8064.4|8052.4|8065.1|8053.1|8063.9|8051.9|0
1655243700000|2022-06-14 21:55:00|8064.3|8052.3|8064.4|8052.4|8064.4|8052.4|8063.9|8051.9|0
1655244000000|2022-06-14 22:00:00|8066.2|8054.2|8072.2|8060.2|8072.7|8060.7|8066.2|8054.2|0
1655244300000|2022-06-14 22:05:00|8072.4|8060.4|8070.1|8058.1|8074.8|8062.8|8069.4|8057.4|0
1655244600000|2022-06-14 22:10:00|8070.6|8058.6|8073.4|8061.4|8074.6|8062.6|8069.4|8057.4|0
1655244900000|2022-06-14 22:15:00|8073.5|8061.5|8069.5|8057.5|8074.1|8062.1|8068.5|8056.5|0
1655245200000|2022-06-14 22:20:00|8070.2|8058.2|8077.1|8065.1|8077.1|8065.1|8068.5|8056.5|0
1655245500000|2022-06-14 22:25:00|8076.8|8064.8|8075.9|8063.9|8077.5|8065.5|8075.4|8063.4|0
1655245800000|2022-06-14 22:30:00|8075.7|8063.7|8078.5|8066.5|8079.2|8067.2|8075.7|8063.7|0
1655246100000|2022-06-14 22:35:00|8078.9|8066.9|8079.6|8067.6|8079.9|8067.9|8076.6|8064.6|0
1655246400000|2022-06-14 22:40:00|8079.7|8067.7|8081.3|8069.3|8084.1|8072.1|8079.6|8067.6|0
1655246700000|2022-06-14 22:45:00|8081.5|8069.5|8082.2|8070.2|8083.1|8071.1|8081.5|8069.5|0
1655247000000|2022-06-14 22:50:00|8082.7|8070.7|8077.1|8065.1|8082.7|8070.7|8077.1|8065.1|0
1655247300000|2022-06-14 22:55:00|8076.8|8064.8|8074.5|8062.5|8077.1|8065.1|8074.5|8062.5|0
1655247600000|2022-06-14 23:00:00|8075|8063|8076.1|8064.1|8077.3|8065.3|8074.5|8062.5|0
1655247900000|2022-06-14 23:05:00|8076.3|8064.3|8074.4|8062.4|8076.5|8064.5|8074.4|8062.4|0
1655248200000|2022-06-14 23:10:00|8073.5|8061.5|8070.4|8058.4|8074|8062|8067.4|8055.4|0
1655248500000|2022-06-14 23:15:00|8070.5|8058.5|8069.7|8057.7|8070.7|8058.7|8066.9|8054.9|0
1655248800000|2022-06-14 23:20:00|8069.5|8057.5|8078.9|8066.9|8078.9|8066.9|8067.9|8055.9|0
1655249100000|2022-06-14 23:25:00|8079.1|8067.1|8078.9|8066.9|8080.5|8068.5|8078.9|8066.9|0
1655249400000|2022-06-14 23:30:00|8079.1|8067.1|8080.1|8068.1|8080.6|8068.6|8077.6|8065.6|0
1655249700000|2022-06-14 23:35:00|8079.9|8067.9|8080.1|8068.1|8080.1|8068.1|8075.4|8063.4|0
1655250000000|2022-06-14 23:40:00|8079.9|8067.9|8081.5|8069.5|8081.5|8069.5|8077.1|8065.1|0
1655250300000|2022-06-14 23:45:00|8082|8070|8086.7|8074.7|8086.7|8074.7|8081.1|8069.1|0
1655250600000|2022-06-14 23:50:00|8086.8|8074.8|8093.3|8081.3|8094|8082|8086.7|8074.7|0
1655250900000|2022-06-14 23:55:00|8093.5|8081.5|8095.5|8083.5|8101.3|8089.3|8093.1|8081.1|0
1655251200000|2022-06-15 00:00:00|8095.1|8083.1|8096|8084|8096.9|8084.9|8092.5|8080.5|0
1655251500000|2022-06-15 00:05:00|8095.5|8083.5|8091.1|8079.1|8095.5|8083.5|8087.8|8075.8|0
1655251800000|2022-06-15 00:10:00|8090.9|8078.9|8090.9|8078.9|8091.3|8079.3|8088.1|8076.1|0
1655252100000|2022-06-15 00:15:00|8090.8|8078.8|8095.9|8083.9|8097.1|8085.1|8078.8|8066.8|0
1655252400000|2022-06-15 00:20:00|8094.8|8082.8|8084.5|8072.5|8094.8|8082.8|8083.3|8071.3|0
1655252700000|2022-06-15 00:25:00|8083.4|8071.4|8076.6|8064.6|8085.7|8073.7|8074.3|8062.3|0
1655253000000|2022-06-15 00:30:00|8076.5|8064.5|8078.9|8066.9|8085.7|8073.7|8074.3|8062.3|0
1655253300000|2022-06-15 00:35:00|8078.8|8066.8|8078.9|8066.9|8081.2|8069.2|8074.3|8062.3|0
1655253600000|2022-06-15 00:40:00|8081.2|8069.2|8072.1|8060.1|8081.2|8069.2|8069.8|8057.8|0
1655253900000|2022-06-15 00:45:00|8072|8060|8072|8060|8076.6|8064.6|8067.4|8055.4|0
1655254200000|2022-06-15 00:50:00|8071.9|8059.9|8065.1|8053.1|8071.9|8059.9|8062.7|8050.7|0
1655254500000|2022-06-15 00:55:00|8063.9|8051.9|8067.4|8055.4|8069.7|8057.7|8062.7|8050.7|0
1655254800000|2022-06-15 01:00:00|8068.6|8056.6|8081.1|8069.1|8083.5|8071.5|8067.4|8055.4|0
1655255100000|2022-06-15 01:05:00|8078.9|8066.9|8076.6|8064.6|8078.9|8066.9|8071.9|8059.9|0
1655255400000|2022-06-15 01:10:00|8076.7|8064.7|8065.3|8053.3|8078.9|8066.9|8065.3|8053.3|0
1655255700000|2022-06-15 01:15:00|8063|8051|8069.8|8057.8|8072.2|8060.2|8060.7|8048.7|0
1655256000000|2022-06-15 01:20:00|8069.9|8057.9|8087|8075|8088.1|8076.1|8067.5|8055.5|0
1655256300000|2022-06-15 01:25:00|8088.1|8076.1|8085.8|8073.8|8095|8083|8083.5|8071.5|0
1655256600000|2022-06-15 01:30:00|8085.9|8073.9|8091.5|8079.5|8092.7|8080.7|8083.5|8071.5|0
1655256900000|2022-06-15 01:35:00|8092.7|8080.7|8090.4|8078.4|8092.7|8080.7|8082.4|8070.4|0
1655257200000|2022-06-15 01:40:00|8091.5|8079.5|8097.3|8085.3|8097.3|8085.3|8088.1|8076.1|0
1655257500000|2022-06-15 01:45:00|8099.5|8087.5|8092.7|8080.7|8099.6|8087.6|8088.1|8076.1|0
1655257800000|2022-06-15 01:50:00|8093.9|8081.9|8085.6|8073.6|8095|8083|8085.6|8073.6|0
1655258100000|2022-06-15 01:55:00|8085.7|8073.7|8083.4|8071.4|8088|8076|8083.4|8071.4|0
1655258400000|2022-06-15 02:00:00|8083.5|8071.5|8089.2|8077.2|8090.4|8078.4|8083.4|8071.4|0
1655258700000|2022-06-15 02:05:00|8090.3|8078.3|8089.2|8077.2|8090.4|8078.4|8084.6|8072.6|0
1655259000000|2022-06-15 02:10:00|8088.1|8076.1|8088.1|8076.1|8088.2|8076.2|8083.6|8071.6|0
1655259300000|2022-06-15 02:15:00|8088.2|8076.2|8088.2|8076.2|8089.3|8077.3|8083.5|8071.5|0
1655259600000|2022-06-15 02:20:00|8090.4|8078.4|8088.2|8076.2|8092.7|8080.7|8088.1|8076.1|0
1655259900000|2022-06-15 02:25:00|8089.3|8077.3|8088|8076|8092.7|8080.7|8085.8|8073.8|0
1655260200000|2022-06-15 02:30:00|8088.1|8076.1|8090.4|8078.4|8090.4|8078.4|8088|8076|0
1655260500000|2022-06-15 02:35:00|8090.5|8078.5|8095|8083|8095.1|8083.1|8090.4|8078.4|0
1655260800000|2022-06-15 02:40:00|8095.1|8083.1|8097.4|8085.4|8097.4|8085.4|8092.8|8080.8|0
1655261100000|2022-06-15 02:45:00|8099.6|8087.6|8094.9|8082.9|8099.7|8087.7|8092.7|8080.7|0
1655261400000|2022-06-15 02:50:00|8093.8|8081.8|8094.9|8082.9|8097.2|8085.2|8092.6|8080.6|0
1655261700000|2022-06-15 02:55:00|8096.1|8084.1|8094.9|8082.9|8099.5|8087.5|8094.9|8082.9|0
1655262000000|2022-06-15 03:00:00|8097.2|8085.2|8097.2|8085.2|8097.3|8085.3|8094.9|8082.9|0
1655262300000|2022-06-15 03:05:00|8096.1|8084.1|8101.7|8089.7|8104|8092|8094.9|8082.9|0
1655262600000|2022-06-15 03:10:00|8101.8|8089.8|8108.7|8096.7|8108.7|8096.7|8101.8|8089.8|0
1655262900000|2022-06-15 03:15:00|8110.9|8098.9|8106.4|8094.4|8110.9|8098.9|8104|8092|0
1655263200000|2022-06-15 03:20:00|8106.3|8094.3|8106.3|8094.3|8106.4|8094.4|8101.7|8089.7|0
1655263500000|2022-06-15 03:25:00|8106.2|8094.2|8106.3|8094.3|8106.3|8094.3|8101.7|8089.7|0
1655263800000|2022-06-15 03:30:00|8104|8092|8101.7|8089.7|8104|8092|8099.4|8087.4|0
1655264100000|2022-06-15 03:35:00|8101.6|8089.6|8094.8|8082.8|8101.7|8089.7|8093.7|8081.7|0
1655264400000|2022-06-15 03:40:00|8092.5|8080.5|8094.8|8082.8|8094.8|8082.8|8092.5|8080.5|0
1655264700000|2022-06-15 03:45:00|8093.7|8081.7|8097.1|8085.1|8097.1|8085.1|8092.5|8080.5|0
1655265000000|2022-06-15 03:50:00|8097|8085|8092.7|8080.7|8097.1|8085.1|8092.4|8080.4|0
1655265300000|2022-06-15 03:55:00|8095|8083|8092.6|8080.6|8096.2|8084.2|8092.6|8080.6|0
1655265600000|2022-06-15 04:00:00|8092.7|8080.7|8092.7|8080.7|8094.9|8082.9|8092.6|8080.6|0
1655265900000|2022-06-15 04:05:00|8092.6|8080.6|8092.6|8080.6|8094.9|8082.9|8092.6|8080.6|0
1655266200000|2022-06-15 04:10:00|8092.7|8080.7|8092.6|8080.6|8092.7|8080.7|8090.4|8078.4|0
1655266500000|2022-06-15 04:15:00|8094.9|8082.9|8097.2|8085.2|8097.3|8085.3|8094.9|8082.9|0
1655266800000|2022-06-15 04:20:00|8095|8083|8097.3|8085.3|8097.3|8085.3|8094.9|8082.9|0
1655267100000|2022-06-15 04:25:00|8097.2|8085.2|8094.8|8082.8|8097.2|8085.2|8093.8|8081.8|0
1655267400000|2022-06-15 04:30:00|8092.6|8080.6|8092.5|8080.5|8094.9|8082.9|8087.9|8075.9|0
1655267700000|2022-06-15 04:35:00|8090.2|8078.2|8094.7|8082.7|8094.8|8082.8|8090.2|8078.2|0
1655268000000|2022-06-15 04:40:00|8094.8|8082.8|8098.2|8086.2|8099.3|8087.3|8094.8|8082.8|0
1655268300000|2022-06-15 04:45:00|8099.3|8087.3|8092.4|8080.4|8099.3|8087.3|8092.4|8080.4|0
1655268600000|2022-06-15 04:50:00|8090.2|8078.2|8087.8|8075.8|8092.4|8080.4|8087.8|8075.8|0
1655268900000|2022-06-15 04:55:00|8090.1|8078.1|8078.7|8066.7|8090.1|8078.1|8076.4|8064.4|0
1655269200000|2022-06-15 05:00:00|8081|8069|8076.4|8064.4|8081.1|8069.1|8074.2|8062.2|0
1655269500000|2022-06-15 05:05:00|8074.2|8062.2|8083.2|8071.2|8085.5|8073.5|8074.1|8062.1|0
1655269800000|2022-06-15 05:10:00|8085.5|8073.5|8080.8|8068.8|8085.5|8073.5|8078.5|8066.5|0
1655270100000|2022-06-15 05:15:00|8080.9|8068.9|8090.1|8078.1|8090.1|8078.1|8080.8|8068.8|0
1655270400000|2022-06-15 05:20:00|8088.9|8076.9|8080.8|8068.8|8092.4|8080.4|8078.6|8066.6|0
1655270700000|2022-06-15 05:25:00|8080.9|8068.9|8074|8062|8080.9|8068.9|8069.5|8057.5|0
1655271000000|2022-06-15 05:30:00|8074.1|8062.1|8065.1|8053.1|8078.7|8066.7|8065|8053|0
1655271300000|2022-06-15 05:35:00|8062.8|8050.8|8063|8051|8065.1|8053.1|8060.5|8048.5|0
1655271600000|2022-06-15 05:40:00|8062.9|8050.9|8065.3|8053.3|8067.6|8055.6|8058.3|8046.3|0
1655271900000|2022-06-15 05:45:00|8066.4|8054.4|8088.2|8076.2|8088.2|8076.2|8065.3|8053.3|0
1655272200000|2022-06-15 05:50:00|8085.9|8073.9|8115.4|8103.4|8116.5|8104.5|8085.9|8073.9|0
1655272500000|2022-06-15 05:55:00|8113.1|8101.1|8119.7|8107.7|8133.6|8121.6|8113.1|8101.1|0
1655272800000|2022-06-15 06:00:00|8119.6|8107.6|8105.7|8100.7|8119.8|8107.8|8098.7|8093.7|85
1655273100000|2022-06-15 06:05:00|8107.7|8102.7|8148.7|8143.7|8149.2|8144.2|8107.7|8102.7|234
1655273400000|2022-06-15 06:10:00|8149.2|8144.2|8160.2|8155.2|8163.7|8158.7|8148.7|8143.7|544
1655273700000|2022-06-15 06:15:00|8159.7|8154.7|8174.2|8169.2|8177.2|8172.2|8153.2|8148.2|80
1655274000000|2022-06-15 06:20:00|8174.7|8169.7|8201.7|8196.7|8211.7|8206.7|8174.7|8169.7|137
1655274300000|2022-06-15 06:25:00|8200.7|8195.7|8203.7|8198.7|8204.2|8199.2|8194.2|8189.2|86
1655274600000|2022-06-15 06:30:00|8203.2|8198.2|8192.2|8187.2|8203.2|8198.2|8187.2|8182.2|59
1655274900000|2022-06-15 06:35:00|8191.7|8186.7|8199.7|8194.7|8200.2|8195.2|8191.2|8186.2|202
1655275200000|2022-06-15 06:40:00|8198.2|8193.2|8211.7|8206.7|8214.2|8209.2|8198.2|8193.2|46
1655275500000|2022-06-15 06:45:00|8211.2|8206.2|8211.7|8206.7|8216.2|8211.2|8206.2|8201.2|24
1655275800000|2022-06-15 06:50:00|8211.2|8206.2|8226.7|8221.7|8226.7|8221.7|8209.7|8204.7|98
1655276100000|2022-06-15 06:55:00|8227.2|8222.2|8213.7|8208.7|8235.7|8230.7|8213.7|8208.7|878
1655276400000|2022-06-15 07:00:00|8214.2|8209.2|8197.2|8192.2|8219.7|8214.7|8192.2|8187.2|1399
1655276700000|2022-06-15 07:05:00|8195.7|8190.7|8186.2|8181.2|8205.2|8200.2|8182.2|8177.2|556
1655277000000|2022-06-15 07:10:00|8187.2|8182.2|8169.2|8164.2|8188.2|8183.2|8169.2|8164.2|502
1655277300000|2022-06-15 07:15:00|8169.7|8164.7|8174.7|8169.7|8183.7|8178.7|8169.7|8164.7|579
1655277600000|2022-06-15 07:20:00|8173.7|8168.7|8164.2|8159.2|8174.7|8169.7|8161.2|8156.2|366
1655277900000|2022-06-15 07:25:00|8163.7|8158.7|8155.7|8150.7|8163.7|8158.7|8150.7|8145.7|244
1655278200000|2022-06-15 07:30:00|8156.2|8151.2|8151.2|8146.2|8161.2|8156.2|8141.2|8136.2|206
1655278500000|2022-06-15 07:35:00|8150.2|8145.2|8164.7|8159.7|8166.2|8161.2|8150.2|8145.2|176
1655278800000|2022-06-15 07:40:00|8165.7|8160.7|8155.2|8150.2|8166.7|8161.7|8153.2|8148.2|154
1655279100000|2022-06-15 07:45:00|8154.7|8149.7|8104.2|8099.2|8158.2|8153.2|8099.2|8094.2|931
1655279400000|2022-06-15 07:50:00|8104.7|8099.7|8123.2|8118.2|8124.2|8119.2|8104.2|8099.2|450
1655279700000|2022-06-15 07:55:00|8124.2|8119.2|8132.2|8127.2|8132.2|8127.2|8120.7|8115.7|405
1655280000000|2022-06-15 08:00:00|8131.7|8126.7|8138.2|8133.2|8141.2|8136.2|8127.2|8122.2|308
1655280300000|2022-06-15 08:05:00|8139.2|8134.2|8154.2|8149.2|8160.2|8155.2|8139.2|8134.2|271
1655280600000|2022-06-15 08:10:00|8154.7|8149.7|8165.2|8160.2|8166.2|8161.2|8152.2|8147.2|170
1655280900000|2022-06-15 08:15:00|8164.7|8159.7|8173.7|8168.7|8175.2|8170.2|8163.2|8158.2|128
1655281200000|2022-06-15 08:20:00|8174.2|8169.2|8173.2|8168.2|8175.2|8170.2|8167.7|8162.7|95
1655281500000|2022-06-15 08:25:00|8173.7|8168.7|8174.2|8169.2|8185.7|8180.7|8171.2|8166.2|107
1655281800000|2022-06-15 08:30:00|8174.7|8169.7|8175.2|8170.2|8177.2|8172.2|8170.7|8165.7|356
1655282100000|2022-06-15 08:35:00|8176.2|8171.2|8170.2|8165.2|8176.7|8171.7|8167.2|8162.2|157
1655282400000|2022-06-15 08:40:00|8170.7|8165.7|8169.2|8164.2|8172.2|8167.2|8162.7|8157.7|311
1655282700000|2022-06-15 08:45:00|8169.7|8164.7|8159.7|8154.7|8172.2|8167.2|8159.2|8154.2|119
1655283000000|2022-06-15 08:50:00|8159.2|8154.2|8155.7|8150.7|8160.2|8155.2|8153.7|8148.7|123
1655283300000|2022-06-15 08:55:00|8155.2|8150.2|8154.2|8149.2|8159.2|8154.2|8152.7|8147.7|117
1655283600000|2022-06-15 09:00:00|8154.7|8149.7|8133.2|8128.2|8155.2|8150.2|8132.2|8127.2|703
1655283900000|2022-06-15 09:05:00|8133.7|8128.7|8134.2|8129.2|8140.2|8135.2|8126.7|8121.7|279
1655284200000|2022-06-15 09:10:00|8133.7|8128.7|8138.2|8133.2|8138.7|8133.7|8127.7|8122.7|142
1655284500000|2022-06-15 09:15:00|8137.7|8132.7|8144.2|8139.2|8147.2|8142.2|8137.2|8132.2|208
1655284800000|2022-06-15 09:20:00|8144.7|8139.7|8138.2|8133.2|8146.2|8141.2|8133.7|8128.7|2496
1655285100000|2022-06-15 09:25:00|8138.7|8133.7|8144.2|8139.2|8146.7|8141.7|8137.2|8132.2|90
1655285400000|2022-06-15 09:30:00|8143.7|8138.7|8155.2|8150.2|8156.2|8151.2|8142.7|8137.7|87
1655285700000|2022-06-15 09:35:00|8154.7|8149.7|8149.7|8144.7|8157.7|8152.7|8148.2|8143.2|113
1655286000000|2022-06-15 09:40:00|8151.2|8146.2|8167.2|8162.2|8177.7|8172.7|8149.7|8144.7|358
1655286300000|2022-06-15 09:45:00|8167.7|8162.7|8158.7|8153.7|8169.7|8164.7|8154.2|8149.2|106
1655286600000|2022-06-15 09:50:00|8158.2|8153.2|8152.7|8147.7|8164.2|8159.2|8150.7|8145.7|139
1655286900000|2022-06-15 09:55:00|8153.2|8148.2|8161.2|8156.2|8162.2|8157.2|8151.7|8146.7|270
1655287200000|2022-06-15 10:00:00|8160.7|8155.7|8154.2|8149.2|8160.7|8155.7|8148.7|8143.7|162
1655287500000|2022-06-15 10:05:00|8153.7|8148.7|8148.7|8143.7|8154.7|8149.7|8143.7|8138.7|217
1655287800000|2022-06-15 10:10:00|8148.2|8143.2|8161.2|8156.2|8161.2|8156.2|8148.2|8143.2|675
1655288100000|2022-06-15 10:15:00|8161.7|8156.7|8162.7|8157.7|8166.2|8161.2|8155.2|8150.2|1533
1655288400000|2022-06-15 10:20:00|8160.7|8155.7|8155.7|8150.7|8164.7|8159.7|8154.7|8149.7|61
1655288700000|2022-06-15 10:25:00|8156.2|8151.2|8151.7|8146.7|8156.7|8151.7|8148.2|8143.2|82
1655289000000|2022-06-15 10:30:00|8151.2|8146.2|8153.2|8148.2|8162.2|8157.2|8151.2|8146.2|109
1655289300000|2022-06-15 10:35:00|8152.2|8147.2|8162.7|8157.7|8166.2|8161.2|8150.7|8145.7|275
1655289600000|2022-06-15 10:40:00|8163.2|8158.2|8163.7|8158.7|8168.2|8163.2|8162.2|8157.2|123
1655289900000|2022-06-15 10:45:00|8163.2|8158.2|8166.7|8161.7|8170.7|8165.7|8161.7|8156.7|84
1655290200000|2022-06-15 10:50:00|8167.7|8162.7|8174.7|8169.7|8175.2|8170.2|8166.7|8161.7|193
1655290500000|2022-06-15 10:55:00|8173.7|8168.7|8177.7|8172.7|8183.7|8178.7|8173.7|8168.7|386
1655290800000|2022-06-15 11:00:00|8177.2|8172.2|8171.7|8166.7|8184.2|8179.2|8171.7|8166.7|168
1655291100000|2022-06-15 11:05:00|8171.2|8166.2|8174.7|8169.7|8174.7|8169.7|8169.2|8164.2|52
1655291400000|2022-06-15 11:10:00|8175.2|8170.2|8181.7|8176.7|8182.2|8177.2|8173.7|8168.7|101
1655291700000|2022-06-15 11:15:00|8181.2|8176.2|8182.2|8177.2|8187.2|8182.2|8180.7|8175.7|94
1655292000000|2022-06-15 11:20:00|8182.7|8177.7|8188.7|8183.7|8188.7|8183.7|8182.2|8177.2|111
1655292300000|2022-06-15 11:25:00|8188.2|8183.2|8191.2|8186.2|8192.2|8187.2|8187.7|8182.7|103
1655292600000|2022-06-15 11:30:00|8190.7|8185.7|8197.7|8192.7|8198.7|8193.7|8188.2|8183.2|101
1655292900000|2022-06-15 11:35:00|8197.2|8192.2|8193.7|8188.7|8199.7|8194.7|8193.2|8188.2|84
1655293200000|2022-06-15 11:40:00|8191|8186|8190|8185|8195|8190|8189|8184|167
1655293500000|2022-06-15 11:45:00|8190.5|8185.5|8189.5|8184.5|8191|8186|8184|8179|144
1655293800000|2022-06-15 11:50:00|8189|8184|8201|8196|8203|8198|8182.5|8177.5|257
1655294100000|2022-06-15 11:55:00|8200.5|8195.5|8205.5|8200.5|8206.5|8201.5|8199|8194|117
1655294400000|2022-06-15 12:00:00|8205|8200|8199.5|8194.5|8206|8201|8194.5|8189.5|131
1655294700000|2022-06-15 12:05:00|8200|8195|8197|8192|8203|8198|8196.5|8191.5|117
1655295000000|2022-06-15 12:10:00|8197.5|8192.5|8167|8162|8215.5|8210.5|8161|8156|1519
1655295300000|2022-06-15 12:15:00|8167.5|8162.5|8153.5|8148.5|8169.5|8164.5|8151.5|8146.5|598
1655295600000|2022-06-15 12:20:00|8153|8148|8156|8151|8160|8155|8147.5|8142.5|117
1655295900000|2022-06-15 12:25:00|8155.5|8150.5|8147|8142|8157.5|8152.5|8145.5|8140.5|93
1655296200000|2022-06-15 12:30:00|8146.5|8141.5|8156.5|8151.5|8161.5|8156.5|8141.5|8136.5|484
1655296500000|2022-06-15 12:35:00|8157|8152|8169.5|8164.5|8170|8165|8153.5|8148.5|278
1655296800000|2022-06-15 12:40:00|8170|8165|8177.5|8172.5|8177.5|8172.5|8165.5|8160.5|80
1655297100000|2022-06-15 12:45:00|8178.5|8173.5|8180|8175|8183|8178|8171.5|8166.5|117
1655297400000|2022-06-15 12:50:00|8180.5|8175.5|8181.5|8176.5|8184.5|8179.5|8179|8174|184
1655297700000|2022-06-15 12:55:00|8180|8175|8190.5|8185.5|8190.5|8185.5|8180|8175|417
1655298000000|2022-06-15 13:00:00|8191|8186|8183|8178|8197.5|8192.5|8180|8175|106
1655298300000|2022-06-15 13:05:00|8182.5|8177.5|8186.5|8181.5|8189.5|8184.5|8182.5|8177.5|170
1655298600000|2022-06-15 13:10:00|8186|8181|8189.5|8184.5|8191|8186|8173.5|8168.5|526
1655298900000|2022-06-15 13:15:00|8189|8184|8204|8199|8205|8200|8187.5|8182.5|124
1655299200000|2022-06-15 13:20:00|8203.5|8198.5|8202.5|8197.5|8204|8199|8199.5|8194.5|267
1655299500000|2022-06-15 13:25:00|8203|8198|8207.5|8202.5|8208.5|8203.5|8202|8197|84
1655299800000|2022-06-15 13:30:00|8208|8203|8210.5|8205.5|8217.5|8212.5|8202.5|8197.5|249
1655300100000|2022-06-15 13:35:00|8211|8206|8214.5|8209.5|8221.5|8216.5|8204.5|8199.5|1542
1655300400000|2022-06-15 13:40:00|8214|8209|8227.5|8222.5|8230|8225|8214|8209|781
1655300700000|2022-06-15 13:45:00|8227|8222|8225.5|8220.5|8229|8224|8219|8214|120
1655301000000|2022-06-15 13:50:00|8226|8221|8229|8224|8231.5|8226.5|8225.5|8220.5|152
1655301300000|2022-06-15 13:55:00|8228.5|8223.5|8221.5|8216.5|8233|8228|8219|8214|289
1655301600000|2022-06-15 14:00:00|8222|8217|8234|8229|8235|8230|8221|8216|188
1655301900000|2022-06-15 14:05:00|8233|8228|8237.5|8232.5|8245|8240|8233|8228|136
1655302200000|2022-06-15 14:10:00|8238|8233|8239|8234|8244|8239|8236.5|8231.5|774
1655302500000|2022-06-15 14:15:00|8238.5|8233.5|8235.5|8230.5|8242.5|8237.5|8233.5|8228.5|139
1655302800000|2022-06-15 14:20:00|8235|8230|8234|8229|8237|8232|8230|8225|151
1655303100000|2022-06-15 14:25:00|8233.5|8228.5|8236.5|8231.5|8238|8233|8228|8223|228
1655303400000|2022-06-15 14:30:00|8237.5|8232.5|8231|8226|8238|8233|8225.5|8220.5|234
1655303700000|2022-06-15 14:35:00|8231.5|8226.5|8224|8219|8237|8232|8222|8217|339
1655304000000|2022-06-15 14:40:00|8223.5|8218.5|8216.5|8211.5|8225.5|8220.5|8216|8211|964
1655304300000|2022-06-15 14:45:00|8216|8211|8212.5|8207.5|8219.5|8214.5|8212.5|8207.5|90
1655304600000|2022-06-15 14:50:00|8212|8207|8205|8200|8214.5|8209.5|8203|8198|109
1655304900000|2022-06-15 14:55:00|8204.5|8199.5|8216|8211|8217.5|8212.5|8203.5|8198.5|593
1655305200000|2022-06-15 15:00:00|8216.5|8211.5|8217.5|8212.5|8219|8214|8212|8207|316
1655305500000|2022-06-15 15:05:00|8218|8213|8213.5|8208.5|8220.5|8215.5|8213|8208|80
1655305800000|2022-06-15 15:10:00|8213|8208|8201|8196|8214.5|8209.5|8198|8193|105
1655306100000|2022-06-15 15:15:00|8201.5|8196.5|8193.5|8188.5|8204|8199|8191.5|8186.5|268
1655306400000|2022-06-15 15:20:00|8193|8188|8189.5|8184.5|8194.5|8189.5|8184.5|8179.5|624
1655306700000|2022-06-15 15:25:00|8190|8185|8183.5|8178.5|8190.5|8185.5|8183|8178|544
1655307000000|2022-06-15 15:30:00|8184|8178|8179|8172|8188|8182|8172|8166|865
1655307300000|2022-06-15 15:35:00|8176|8173|8186|8179|8189|8182|8176|8170|204
1655307600000|2022-06-15 15:40:00|8185|8178|8186|8180|8191|8184|8183|8176|77
1655307900000|2022-06-15 15:45:00|8187|8181|8183|8177|8190|8183|8182|8176|26
1655308200000|2022-06-15 15:50:00|8182|8176|8183|8177|8185|8178|8181|8175|20
1655308500000|2022-06-15 15:55:00|8184|8178|8189|8182|8192|8185|8183|8177|21
1655308800000|2022-06-15 16:00:00|8188|8181|8196|8190|8197|8190|8187|8181|21
1655309100000|2022-06-15 16:05:00|8197|8189|8185|8178|8197|8190|8183|8176|81
1655309400000|2022-06-15 16:10:00|8184|8177|8189|8182|8190|8183|8184|8177|9
1655309700000|2022-06-15 16:15:00|8190|8183|8190|8184|8194|8187|8189|8182|37
1655310000000|2022-06-15 16:20:00|8191|8185|8192|8185|8194|8187|8190|8183|11
1655310300000|2022-06-15 16:25:00|8191|8186|8196|8189|8196|8189|8190|8183|11
1655310600000|2022-06-15 16:30:00|8195|8188|8194|8187|8197|8191|8193|8187|21
1655310900000|2022-06-15 16:35:00|8193|8186|8187|8180|8193|8187|8186|8180|37
1655311200000|2022-06-15 16:40:00|8188|8181|8180|8174|8188|8182|8178|8171|34
1655311500000|2022-06-15 16:45:00|8181|8173|8181|8175|8181|8175|8178|8172|15
1655311800000|2022-06-15 16:50:00|8182|8174|8170|8163|8182|8175|8169|8163|16
1655312100000|2022-06-15 16:55:00|8169|8162|8165|8158|8170|8163|8163|8156|25
1655312400000|2022-06-15 17:00:00|8164|8157|8167|8160|8169|8162|8163|8156|18
1655312700000|2022-06-15 17:05:00|8166|8161|8161|8155|8167|8161|8159|8152|34
1655313000000|2022-06-15 17:10:00|8163|8156|8170|8164|8171|8164|8161|8154|18
1655313300000|2022-06-15 17:15:00|8171|8165|8170|8162|8174|8167|8166|8159|30
1655313600000|2022-06-15 17:20:00|8169|8163|8175|8168|8175|8169|8168|8161|14
1655313900000|2022-06-15 17:25:00|8174|8167|8179|8171|8181|8174|8173|8166|75
1655314200000|2022-06-15 17:30:00|8178|8170|8178|8170|8182|8175|8177|8169|5
1655314500000|2022-06-15 17:35:00|8177|8171|8178|8170|8179|8173|8175|8167|11
1655314800000|2022-06-15 17:40:00|8177|8171|8176|8168|8179|8172|8175|8167|8
1655315100000|2022-06-15 17:45:00|8175|8167|8170|8163|8177|8170|8169|8161|20
1655315400000|2022-06-15 17:50:00|8169|8161|8177|8169|8178|8171|8160|8152|48
1655315700000|2022-06-15 17:55:00|8176|8167|8195|8183|8197|8188.5|8176|8167|26
1655316000000|2022-06-15 18:00:00|8194.9|8182.9|8157.9|8145.9|8212|8200|8149.1|8137.1|0
1655316300000|2022-06-15 18:05:00|8155.6|8143.6|8159.4|8147.4|8167.3|8155.3|8131.2|8119.2|0
1655316600000|2022-06-15 18:10:00|8160.5|8148.5|8156.3|8144.3|8164|8152|8136.1|8124.1|0
1655316900000|2022-06-15 18:15:00|8158.5|8146.5|8165|8153|8177.3|8165.3|8144.6|8132.6|0
1655317200000|2022-06-15 18:20:00|8164.9|8152.9|8144.2|8132.2|8176.7|8164.7|8134.6|8122.6|0
1655317500000|2022-06-15 18:25:00|8146.4|8134.4|8142.2|8130.2|8155|8143|8139.6|8127.6|0
1655317800000|2022-06-15 18:30:00|8142.3|8130.3|8127.4|8115.4|8150.4|8138.4|8113.3|8101.3|0
1655318100000|2022-06-15 18:35:00|8127.3|8115.3|8179.5|8167.5|8193.8|8181.8|8125.1|8113.1|0
1655318400000|2022-06-15 18:40:00|8179.4|8167.4|8239.9|8227.9|8240.8|8228.8|8173.5|8161.5|0
1655318700000|2022-06-15 18:45:00|8237.6|8225.6|8219.1|8207.1|8258.9|8246.9|8216.8|8204.8|0
1655319000000|2022-06-15 18:50:00|8219.2|8207.2|8201.6|8189.6|8233.3|8221.3|8183|8171|0
1655319300000|2022-06-15 18:55:00|8201.7|8189.7|8194.6|8182.6|8211.1|8199.1|8180.6|8168.6|0
1655319600000|2022-06-15 19:00:00|8195.7|8183.7|8206.7|8194.7|8220.6|8208.6|8194.5|8182.5|0
1655319900000|2022-06-15 19:05:00|8207.9|8195.9|8219.7|8207.7|8224.3|8212.3|8199.7|8187.7|0
1655320200000|2022-06-15 19:10:00|8222|8210|8205.6|8193.6|8229.1|8217.1|8196.1|8184.1|0
1655320500000|2022-06-15 19:15:00|8205.7|8193.7|8212.6|8200.6|8212.7|8200.7|8193.9|8181.9|0
1655320800000|2022-06-15 19:20:00|8214.9|8202.9|8243.4|8231.4|8244.6|8232.6|8212.6|8200.6|0
1655321100000|2022-06-15 19:25:00|8245.7|8233.7|8253|8241|8253.1|8241.1|8234.5|8222.5|0
1655321400000|2022-06-15 19:30:00|8253.1|8241.1|8264.8|8252.8|8267.9|8255.9|8243.7|8231.7|0
1655321700000|2022-06-15 19:35:00|8264.9|8252.9|8243.1|8231.1|8269.5|8257.5|8240.8|8228.8|0
1655322000000|2022-06-15 19:40:00|8243|8231|8226.8|8214.8|8243|8231|8224.4|8212.4|0
1655322300000|2022-06-15 19:45:00|8226.7|8214.7|8238.4|8226.4|8238.4|8226.4|8219.7|8207.7|0
1655322600000|2022-06-15 19:50:00|8231.7|8219.7|8214.8|8202.8|8231.7|8219.7|8212.3|8200.3|0
1655322900000|2022-06-15 19:55:00|8217|8205|8215.2|8203.2|8224.3|8212.3|8214.9|8202.9|0
1655323200000|2022-06-15 20:00:00|8222.3|8210.3|8218.9|8206.9|8222.8|8210.8|8216.5|8204.5|0
1655323500000|2022-06-15 20:05:00|8218.8|8206.8|8224.5|8212.5|8226.3|8214.3|8217.5|8205.5|0
1655323800000|2022-06-15 20:10:00|8224.7|8212.7|8212.3|8200.3|8225.4|8213.4|8211.9|8199.9|0
1655324100000|2022-06-15 20:15:00|8213|8201|8209.7|8197.7|8216.3|8204.3|8208.8|8196.8|0
1655324400000|2022-06-15 20:20:00|8209.5|8197.5|8208.4|8196.4|8212.5|8200.5|8204.9|8192.9|0
1655324700000|2022-06-15 20:25:00|8208.6|8196.6|8210|8198|8210.9|8198.9|8208.1|8196.1|0
1655325000000|2022-06-15 20:30:00|8210.2|8198.2|8217.2|8205.2|8218.2|8206.2|8210|8198|0
1655325300000|2022-06-15 20:35:00|8217.5|8205.5|8221.3|8209.3|8223.8|8211.8|8217|8205|0
1655325600000|2022-06-15 20:40:00|8221|8209|8224.3|8212.3|8224.3|8212.3|8219.2|8207.2|0
1655325900000|2022-06-15 20:45:00|8223.4|8211.4|8224.8|8212.8|8224.8|8212.8|8218.7|8206.7|0
1655326200000|2022-06-15 20:50:00|8224.5|8212.5|8223.7|8211.7|8226|8214|8221.6|8209.6|0
1655326500000|2022-06-15 20:55:00|8223.4|8211.4|8217.8|8205.8|8224.6|8212.6|8216.9|8204.9|0
1655326800000|2022-06-15 21:00:00|8219.2|8207.2|8218.7|8206.7|8219.2|8207.2|8217.6|8205.6|0
1655327100000|2022-06-15 21:05:00|8219|8207|8219.9|8207.9|8220.1|8208.1|8219|8207|0
1655327400000|2022-06-15 21:10:00|8219.7|8207.7|8219.7|8207.7|8220.1|8208.1|8219.2|8207.2|0
1655327700000|2022-06-15 21:15:00|8219.4|8207.4|8220.6|8208.6|8220.8|8208.8|8219.4|8207.4|0
1655328000000|2022-06-15 21:20:00|8221.1|8209.1|8220.1|8208.1|8221.3|8209.3|8219.9|8207.9|0
1655328300000|2022-06-15 21:25:00|8220.2|8208.2|8222.5|8210.5|8222.5|8210.5|8220.2|8208.2|0
1655328600000|2022-06-15 21:30:00|8222.7|8210.7|8222.7|8210.7|8222.7|8210.7|8222|8210|0
1655328900000|2022-06-15 21:35:00|8222.9|8210.9|8224.3|8212.3|8224.3|8212.3|8222.7|8210.7|0
1655329200000|2022-06-15 21:40:00|8224.1|8212.1|8225.7|8213.7|8226|8214|8224.1|8212.1|0
1655329500000|2022-06-15 21:45:00|8225.5|8213.5|8227.4|8215.4|8227.4|8215.4|8224.8|8212.8|0
1655329800000|2022-06-15 21:50:00|8227.2|8215.2|8225.8|8213.8|8227.4|8215.4|8225.8|8213.8|0
1655330100000|2022-06-15 21:55:00|8226|8214|8226.7|8214.7|8226.9|8214.9|8226|8214|0
1655330400000|2022-06-15 22:00:00|8226.9|8214.9|8232|8220|8235.3|8223.3|8226.9|8214.9|0
1655330700000|2022-06-15 22:05:00|8231.7|8219.7|8233.5|8221.5|8233.7|8221.7|8229.5|8217.5|0
1655331000000|2022-06-15 22:10:00|8233|8221|8241.1|8229.1|8241.9|8229.9|8232.6|8220.6|0
1655331300000|2022-06-15 22:15:00|8241.2|8229.2|8250.8|8238.8|8251.3|8239.3|8241.2|8229.2|0
1655331600000|2022-06-15 22:20:00|8250.9|8238.9|8247.1|8235.1|8251.5|8239.5|8245.9|8233.9|0
1655331900000|2022-06-15 22:25:00|8247.3|8235.3|8248.7|8236.7|8249|8237|8244.8|8232.8|0
1655332200000|2022-06-15 22:30:00|8248.8|8236.8|8248|8236|8250.8|8238.8|8245.2|8233.2|0
1655332500000|2022-06-15 22:35:00|8247.8|8235.8|8246.6|8234.6|8248.3|8236.3|8245.2|8233.2|0
1655332800000|2022-06-15 22:40:00|8246.4|8234.4|8244.4|8232.4|8246.4|8234.4|8242.1|8230.1|0
1655333100000|2022-06-15 22:45:00|8244.7|8232.7|8243.3|8231.3|8244.9|8232.9|8242.3|8230.3|0
1655333400000|2022-06-15 22:50:00|8243.5|8231.5|8241.4|8229.4|8244.9|8232.9|8240.5|8228.5|0
1655333700000|2022-06-15 22:55:00|8240.9|8228.9|8247.5|8235.5|8247.9|8235.9|8240.9|8228.9|0
1655334000000|2022-06-15 23:00:00|8247.9|8235.9|8243.3|8231.3|8247.9|8235.9|8243.1|8231.1|0
1655334300000|2022-06-15 23:05:00|8243.5|8231.5|8241.7|8229.7|8243.9|8231.9|8240.5|8228.5|0
1655334600000|2022-06-15 23:10:00|8241.5|8229.5|8241|8229|8242.9|8230.9|8240.1|8228.1|0
1655334900000|2022-06-15 23:15:00|8240.5|8228.5|8239.8|8227.8|8240.5|8228.5|8238.9|8226.9|0
1655335200000|2022-06-15 23:20:00|8240.1|8228.1|8239.6|8227.6|8241.4|8229.4|8239.6|8227.6|0
1655335500000|2022-06-15 23:25:00|8239.8|8227.8|8242.4|8230.4|8242.8|8230.8|8239.3|8227.3|0
1655335800000|2022-06-15 23:30:00|8242.6|8230.6|8241.8|8229.8|8242.8|8230.8|8240.9|8228.9|0
1655336100000|2022-06-15 23:35:00|8241.9|8229.9|8247.1|8235.1|8247.1|8235.1|8241.9|8229.9|0
1655336400000|2022-06-15 23:40:00|8246.9|8234.9|8253.6|8241.6|8253.6|8241.6|8245.7|8233.7|0
1655336700000|2022-06-15 23:45:00|8253.7|8241.7|8254.1|8242.1|8256.2|8244.2|8252.2|8240.2|0
1655337000000|2022-06-15 23:50:00|8254.6|8242.6|8255.7|8243.7|8259.2|8247.2|8254.1|8242.1|0
1655337300000|2022-06-15 23:55:00|8255.8|8243.8|8259.2|8247.2|8259.7|8247.7|8255.7|8243.7|0
1655337600000|2022-06-16 00:00:00|8258.8|8246.8|8261.6|8249.6|8261.9|8249.9|8254.9|8242.9|0
1655337900000|2022-06-16 00:05:00|8261.9|8249.9|8258.6|8246.6|8261.9|8249.9|8254.4|8242.4|0
1655338200000|2022-06-16 00:10:00|8258.4|8246.4|8259.6|8247.6|8260|8248|8253.8|8241.8|0
1655338500000|2022-06-16 00:15:00|8259.1|8247.1|8268.1|8256.1|8270.4|8258.4|8259.1|8247.1|0
1655338800000|2022-06-16 00:20:00|8267|8255|8274.7|8262.7|8277.3|8265.3|8263.5|8251.5|0
1655339100000|2022-06-16 00:25:00|8273.6|8261.6|8272.6|8260.6|8277.1|8265.1|8270.2|8258.2|0
1655339400000|2022-06-16 00:30:00|8273.7|8261.7|8277.1|8265.1|8280.6|8268.6|8273.7|8261.7|0
1655339700000|2022-06-16 00:35:00|8278.2|8266.2|8274.9|8262.9|8279.5|8267.5|8274.9|8262.9|0
1655340000000|2022-06-16 00:40:00|8276|8264|8274.8|8262.8|8277.1|8265.1|8274.8|8262.8|0
1655340300000|2022-06-16 00:45:00|8276|8264|8274.8|8262.8|8277.1|8265.1|8274.8|8262.8|0
1655340600000|2022-06-16 00:50:00|8274.9|8262.9|8279.4|8267.4|8279.4|8267.4|8274.9|8262.9|0
1655340900000|2022-06-16 00:55:00|8277.1|8265.1|8272.6|8260.6|8277.1|8265.1|8272.6|8260.6|0
1655341200000|2022-06-16 01:00:00|8270.3|8258.3|8272.7|8260.7|8274.9|8262.9|8270.3|8258.3|0
1655341500000|2022-06-16 01:05:00|8272.6|8260.6|8277.4|8265.4|8279.7|8267.7|8272.6|8260.6|0
1655341800000|2022-06-16 01:10:00|8279.7|8267.7|8288.9|8276.9|8290|8278|8277.4|8265.4|0
1655342100000|2022-06-16 01:15:00|8288.8|8276.8|8284.3|8272.3|8288.8|8276.8|8281.9|8269.9|0
1655342400000|2022-06-16 01:20:00|8284.2|8272.2|8275|8263|8284.2|8272.2|8272.8|8260.8|0
1655342700000|2022-06-16 01:25:00|8273.9|8261.9|8272.7|8260.7|8277.4|8265.4|8272.7|8260.7|0
1655343000000|2022-06-16 01:30:00|8273.9|8261.9|8265.8|8253.8|8275|8263|8263.5|8251.5|0
1655343300000|2022-06-16 01:35:00|8265.7|8253.7|8258.9|8246.9|8272.6|8260.6|8258.9|8246.9|0
1655343600000|2022-06-16 01:40:00|8256.6|8244.6|8249.5|8237.5|8258.9|8246.9|8247.3|8235.3|0
1655343900000|2022-06-16 01:45:00|8248.4|8236.4|8249.5|8237.5|8251.8|8239.8|8240.4|8228.4|0
1655344200000|2022-06-16 01:50:00|8250.6|8238.6|8254|8242|8256.3|8244.3|8247.2|8235.2|0
1655344500000|2022-06-16 01:55:00|8252.9|8240.9|8247.2|8235.2|8254.1|8242.1|8244.9|8232.9|0
1655344800000|2022-06-16 02:00:00|8246.1|8234.1|8256.2|8244.2|8256.2|8244.2|8246.1|8234.1|0
1655345100000|2022-06-16 02:05:00|8254|8242|8240.2|8228.2|8256.2|8244.2|8240.2|8228.2|0
1655345400000|2022-06-16 02:10:00|8240.1|8228.1|8242.4|8230.4|8244.7|8232.7|8236.7|8224.7|0
1655345700000|2022-06-16 02:15:00|8240.2|8228.2|8237.9|8225.9|8247.1|8235.1|8237.9|8225.9|0
1655346000000|2022-06-16 02:20:00|8237.8|8225.8|8237.8|8225.8|8242.5|8230.5|8237.8|8225.8|0
1655346300000|2022-06-16 02:25:00|8237.9|8225.9|8235.6|8223.6|8240.2|8228.2|8233.2|8221.2|0
1655346600000|2022-06-16 02:30:00|8234.4|8222.4|8242.4|8230.4|8243.6|8231.6|8233.3|8221.3|0
1655346900000|2022-06-16 02:35:00|8242.5|8230.5|8242.6|8230.6|8244.8|8232.8|8240.2|8228.2|0
1655347200000|2022-06-16 02:40:00|8243.7|8231.7|8249.5|8237.5|8249.5|8237.5|8242.5|8230.5|0
1655347500000|2022-06-16 02:45:00|8248.3|8236.3|8249.5|8237.5|8254.1|8242.1|8248.3|8236.3|0
1655347800000|2022-06-16 02:50:00|8249.4|8237.4|8247.2|8235.2|8252.9|8240.9|8247.2|8235.2|0
1655348100000|2022-06-16 02:55:00|8249.5|8237.5|8247.2|8235.2|8249.5|8237.5|8244.9|8232.9|0
1655348400000|2022-06-16 03:00:00|8247.3|8235.3|8248.4|8236.4|8249.5|8237.5|8246.1|8234.1|0
1655348700000|2022-06-16 03:05:00|8249.5|8237.5|8251.9|8239.9|8251.9|8239.9|8247.2|8235.2|0
1655349000000|2022-06-16 03:10:00|8250.7|8238.7|8252|8240|8252|8240|8249.6|8237.6|0
1655349300000|2022-06-16 03:15:00|8253.1|8241.1|8252|8240|8254.4|8242.4|8249.7|8237.7|0
1655349600000|2022-06-16 03:20:00|8253.1|8241.1|8257.8|8245.8|8257.8|8245.8|8253.1|8241.1|0
1655349900000|2022-06-16 03:25:00|8258.9|8246.9|8256.7|8244.7|8259|8247|8254.4|8242.4|0
1655350200000|2022-06-16 03:30:00|8255.6|8243.6|8251.9|8239.9|8256.7|8244.7|8251.9|8239.9|0
1655350500000|2022-06-16 03:35:00|8253|8241|8243.6|8231.6|8253.1|8241.1|8242.5|8230.5|0
1655350800000|2022-06-16 03:40:00|8243.7|8231.7|8241.3|8229.3|8244.8|8232.8|8237.9|8225.9|0
1655351100000|2022-06-16 03:45:00|8242.4|8230.4|8235.5|8223.5|8242.4|8230.4|8235.5|8223.5|0
1655351400000|2022-06-16 03:50:00|8237.8|8225.8|8230.9|8218.9|8237.9|8225.9|8229.7|8217.7|0
1655351700000|2022-06-16 03:55:00|8230.8|8218.8|8232.1|8220.1|8233.2|8221.2|8228.6|8216.6|0
1655352000000|2022-06-16 04:00:00|8233.2|8221.2|8225|8213|8235.6|8223.6|8223.8|8211.8|0
1655352300000|2022-06-16 04:05:00|8224.9|8212.9|8227.3|8215.3|8230.7|8218.7|8223.8|8211.8|0
1655352600000|2022-06-16 04:10:00|8228.4|8216.4|8229.6|8217.6|8230.7|8218.7|8223.7|8211.7|0
1655352900000|2022-06-16 04:15:00|8230.7|8218.7|8224.9|8212.9|8230.7|8218.7|8223.7|8211.7|0
1655353200000|2022-06-16 04:20:00|8224.8|8212.8|8222.5|8210.5|8230.7|8218.7|8221.3|8209.3|0
1655353500000|2022-06-16 04:25:00|8221.3|8209.3|8226|8214|8228.3|8216.3|8221.3|8209.3|0
1655353800000|2022-06-16 04:30:00|8225.9|8213.9|8232.9|8220.9|8234.1|8222.1|8223.7|8211.7|0
1655354100000|2022-06-16 04:35:00|8232.8|8220.8|8232.9|8220.9|8232.9|8220.9|8230.6|8218.6|0
1655354400000|2022-06-16 04:40:00|8232.8|8220.8|8221.3|8209.3|8232.8|8220.8|8221.3|8209.3|0
1655354700000|2022-06-16 04:45:00|8221.4|8209.4|8221.5|8209.5|8223.7|8211.7|8219.1|8207.1|0
1655355000000|2022-06-16 04:50:00|8220.4|8208.4|8219.6|8207.6|8221.9|8209.9|8217.3|8205.3|0
1655355300000|2022-06-16 04:55:00|8218.5|8206.5|8215|8203|8222|8210|8215|8203|0
1655355600000|2022-06-16 05:00:00|8214.9|8202.9|8211.5|8199.5|8215.1|8203.1|8210.3|8198.3|0
1655355900000|2022-06-16 05:05:00|8212.6|8200.6|8205.6|8193.6|8212.6|8200.6|8203.3|8191.3|0
1655356200000|2022-06-16 05:10:00|8206.8|8194.8|8197|8185|8206.8|8194.8|8193.6|8181.6|0
1655356500000|2022-06-16 05:15:00|8198.1|8186.1|8201.4|8189.4|8203.8|8191.8|8194.6|8182.6|0
1655356800000|2022-06-16 05:20:00|8201.5|8189.5|8203.7|8191.7|8208.3|8196.3|8201.5|8189.5|0
1655357100000|2022-06-16 05:25:00|8205.9|8193.9|8209.3|8197.3|8212.9|8200.9|8203.7|8191.7|0
1655357400000|2022-06-16 05:30:00|8210.5|8198.5|8194.4|8182.4|8210.6|8198.6|8194.4|8182.4|0
1655357700000|2022-06-16 05:35:00|8194.5|8182.5|8191.4|8179.4|8196.7|8184.7|8185.7|8173.7|0
1655358000000|2022-06-16 05:40:00|8190.3|8178.3|8192.6|8180.6|8196.1|8184.1|8188|8176|0
1655358300000|2022-06-16 05:45:00|8192.5|8180.5|8190.3|8178.3|8192.5|8180.5|8185.6|8173.6|0
1655358600000|2022-06-16 05:50:00|8190.2|8178.2|8180.9|8168.9|8190.3|8178.3|8178.7|8166.7|0
1655358900000|2022-06-16 05:55:00|8181|8169|8183.1|8171.1|8185.5|8173.5|8180.9|8168.9|0
1655359200000|2022-06-16 06:00:00|8183.2|8171.2|8201|8196|8201.5|8196.5|8161.5|8156.5|59
1655359500000|2022-06-16 06:05:00|8200.5|8195.5|8194|8189|8200.5|8195.5|8193.5|8188.5|15
1655359800000|2022-06-16 06:10:00|8193.5|8188.5|8195.5|8190.5|8197|8192|8190.5|8185.5|15
1655360100000|2022-06-16 06:15:00|8195|8190|8187|8182|8198.5|8193.5|8184|8179|16
1655360400000|2022-06-16 06:20:00|8186.5|8181.5|8183.5|8178.5|8190|8185|8181.5|8176.5|50
1655360700000|2022-06-16 06:25:00|8184|8179|8175.5|8170.5|8185.5|8180.5|8175|8170|4
1655361000000|2022-06-16 06:30:00|8175|8170|8161.5|8156.5|8176|8171|8156|8151|38
1655361300000|2022-06-16 06:35:00|8162|8157|8155.5|8150.5|8166|8161|8155|8150|14
1655361600000|2022-06-16 06:40:00|8155|8150|8149.5|8144.5|8155|8150|8143|8138|15
1655361900000|2022-06-16 06:45:00|8150|8145|8163|8158|8163|8158|8150|8145|22
1655362200000|2022-06-16 06:50:00|8162.5|8157.5|8158|8153|8163|8158|8154|8149|21
1655362500000|2022-06-16 06:55:00|8158.5|8153.5|8162|8157|8164|8159|8152.5|8147.5|88
1655362800000|2022-06-16 07:00:00|8159|8154|8160|8155|8176|8171|8153|8148|428
1655363100000|2022-06-16 07:05:00|8160.5|8155.5|8154|8149|8162|8157|8150|8145|605
1655363400000|2022-06-16 07:10:00|8154.5|8149.5|8154|8149|8158|8153|8136|8131|250
1655363700000|2022-06-16 07:15:00|8153.5|8148.5|8145.5|8140.5|8156|8151|8137.5|8132.5|204
1655364000000|2022-06-16 07:20:00|8146|8141|8127|8122|8149|8144|8126|8121|221
1655364300000|2022-06-16 07:25:00|8126.5|8121.5|8138|8133|8140|8135|8117|8112|159
1655364600000|2022-06-16 07:30:00|8137.5|8132.5|8082.5|8077.5|8137.5|8132.5|8067|8062|699
1655364900000|2022-06-16 07:35:00|8084|8079|8072.5|8067.5|8089|8084|8066|8061|289
1655365200000|2022-06-16 07:40:00|8074.4|8069.4|8093.4|8088.4|8093.9|8088.9|8065.4|8060.4|187
1655365500000|2022-06-16 07:45:00|8092.9|8087.9|8096.9|8091.9|8099.9|8094.9|8089.4|8084.4|280
1655365800000|2022-06-16 07:50:00|8096.4|8091.4|8095.9|8090.9|8099.9|8094.9|8087.4|8082.4|784
1655366100000|2022-06-16 07:55:00|8095.4|8090.4|8104.4|8099.4|8106.9|8101.9|8090.9|8085.9|108
1655366400000|2022-06-16 08:00:00|8103.9|8098.9|8126.9|8121.9|8128.9|8123.9|8099.9|8094.9|164
1655366700000|2022-06-16 08:05:00|8126.4|8121.4|8127.9|8122.9|8136.9|8131.9|8119.9|8114.9|298
1655367000000|2022-06-16 08:10:00|8127.4|8122.4|8124.9|8119.9|8128.4|8123.4|8114.9|8109.9|164
1655367300000|2022-06-16 08:15:00|8124.4|8119.4|8120.9|8115.9|8133.9|8128.9|8120.9|8115.9|58
1655367600000|2022-06-16 08:20:00|8120.4|8115.4|8124.4|8119.4|8126.4|8121.4|8112.9|8107.9|108
1655367900000|2022-06-16 08:25:00|8123.9|8118.9|8121.9|8116.9|8128.9|8123.9|8117.9|8112.9|149
1655368200000|2022-06-16 08:30:00|8122.4|8117.4|8111.9|8106.9|8122.9|8117.9|8109.9|8104.9|74
1655368500000|2022-06-16 08:35:00|8111.4|8106.4|8116.4|8111.4|8116.4|8111.4|8102.9|8097.9|423
1655368800000|2022-06-16 08:40:00|8115.9|8110.9|8102.9|8097.9|8115.9|8110.9|8100.9|8095.9|56
1655369100000|2022-06-16 08:45:00|8102.4|8097.4|8122.9|8117.9|8123.9|8118.9|8102.4|8097.4|62
1655369400000|2022-06-16 08:50:00|8122.4|8117.4|8110.9|8105.9|8122.4|8117.4|8108.4|8103.4|128
1655369700000|2022-06-16 08:55:00|8110.4|8105.4|8094.9|8089.9|8111.9|8106.9|8094.4|8089.4|293
1655370000000|2022-06-16 09:00:00|8094.4|8089.4|8088.4|8083.4|8094.9|8089.9|8088.4|8083.4|90
1655370300000|2022-06-16 09:05:00|8087.9|8082.9|8073.4|8068.4|8087.9|8082.9|8069.9|8064.9|86
1655370600000|2022-06-16 09:10:00|8072.9|8067.9|8077.9|8072.9|8079.9|8074.9|8068.4|8063.4|137
1655370900000|2022-06-16 09:15:00|8077.4|8072.4|8078.9|8073.9|8086.9|8081.9|8076.9|8071.9|66
1655371200000|2022-06-16 09:20:00|8079.4|8074.4|8077.9|8072.9|8081.9|8076.9|8068.9|8063.9|140
1655371500000|2022-06-16 09:25:00|8077.4|8072.4|8072.9|8067.9|8082.9|8077.9|8072.9|8067.9|59
1655371800000|2022-06-16 09:30:00|8073.4|8068.4|8058.9|8053.9|8076.4|8071.4|8058.4|8053.4|121
1655372100000|2022-06-16 09:35:00|8059.4|8054.4|8049.9|8044.9|8064.9|8059.9|8047.9|8042.9|107
1655372400000|2022-06-16 09:40:00|8049.4|8044.4|8042.9|8037.9|8050.9|8045.9|8042.4|8037.4|151
1655372700000|2022-06-16 09:45:00|8042.4|8037.4|8051.9|8046.9|8052.4|8047.4|8038.9|8033.9|81
1655373000000|2022-06-16 09:50:00|8052.4|8047.4|8052.9|8047.9|8052.9|8047.9|8043.9|8038.9|49
1655373300000|2022-06-16 09:55:00|8052.4|8047.4|8061.4|8056.4|8063.9|8058.9|8047.4|8042.4|82
1655373600000|2022-06-16 10:00:00|8060.9|8055.9|8065.9|8060.9|8065.9|8060.9|8049.9|8044.9|92
1655373900000|2022-06-16 10:05:00|8065.4|8060.4|8066.9|8061.9|8069.4|8064.4|8061.9|8056.9|49
1655374200000|2022-06-16 10:10:00|8067.4|8062.4|8068.4|8063.4|8074.9|8069.9|8064.4|8059.4|142
1655374500000|2022-06-16 10:15:00|8067.9|8062.9|8062.9|8057.9|8068.9|8063.9|8060.4|8055.4|38
1655374800000|2022-06-16 10:20:00|8062.4|8057.4|8051.9|8046.9|8062.4|8057.4|8049.4|8044.4|63
1655375100000|2022-06-16 10:25:00|8051.4|8046.4|8052.9|8047.9|8057.4|8052.4|8050.4|8045.4|67
1655375400000|2022-06-16 10:30:00|8052.4|8047.4|8048.9|8043.9|8056.4|8051.4|8046.9|8041.9|51
1655375700000|2022-06-16 10:35:00|8048.4|8043.4|8047.4|8042.4|8052.9|8047.9|8046.4|8041.4|38
1655376000000|2022-06-16 10:40:00|8046.9|8041.9|8047.9|8042.9|8048.9|8043.9|8044.9|8039.9|306
1655376300000|2022-06-16 10:45:00|8048.4|8043.4|8045.9|8040.9|8052.4|8047.4|8045.9|8040.9|42
1655376600000|2022-06-16 10:50:00|8045.4|8040.4|8050.9|8045.9|8055.4|8050.4|8040.9|8035.9|39
1655376900000|2022-06-16 10:55:00|8050.4|8045.4|8041.9|8036.9|8052.4|8047.4|8040.9|8035.9|32
1655377200000|2022-06-16 11:00:00|8041.4|8036.4|8048.4|8043.4|8059.4|8054.4|8038.9|8033.9|264
1655377500000|2022-06-16 11:05:00|8048.9|8043.9|8056.9|8051.9|8059.4|8054.4|8048.9|8043.9|20
1655377800000|2022-06-16 11:10:00|8057.4|8052.4|8054.9|8049.9|8057.4|8052.4|8049.4|8044.4|54
1655378100000|2022-06-16 11:15:00|8054.4|8049.4|8048.9|8043.9|8054.4|8049.4|8044.4|8039.4|36
1655378400000|2022-06-16 11:20:00|8049.4|8044.4|8061.4|8056.4|8063.4|8058.4|8048.4|8043.4|20
1655378700000|2022-06-16 11:25:00|8060.9|8055.9|8086.9|8081.9|8092.9|8087.9|8057.4|8052.4|60
1655379000000|2022-06-16 11:30:00|8087.4|8082.4|8081.9|8076.9|8088.9|8083.9|8076.9|8071.9|31
1655379300000|2022-06-16 11:35:00|8081.4|8076.4|8082.4|8077.4|8087.9|8082.9|8079.9|8074.9|55
1655379600000|2022-06-16 11:40:00|8081.4|8076.4|8057.4|8052.4|8081.4|8076.4|8056.4|8051.4|17
1655379900000|2022-06-16 11:45:00|8056.9|8051.9|8044.9|8039.9|8056.9|8051.9|8043.9|8038.9|20
1655380200000|2022-06-16 11:50:00|8044.4|8039.4|8037.4|8032.4|8045.4|8040.4|8036.4|8031.4|14
1655380500000|2022-06-16 11:55:00|8036.9|8031.9|8048.4|8043.4|8049.4|8044.4|8034.9|8029.9|26
1655380800000|2022-06-16 12:00:00|8047.9|8042.9|8074.4|8069.4|8077.4|8072.4|8047.9|8042.9|31
1655381100000|2022-06-16 12:05:00|8073.9|8068.9|8089.9|8084.9|8090.4|8085.4|8073.9|8068.9|50
1655381400000|2022-06-16 12:10:00|8090.4|8085.4|8095.4|8090.4|8095.9|8090.9|8088.4|8083.4|111
1655381700000|2022-06-16 12:15:00|8094.9|8089.9|8075.9|8070.9|8095.9|8090.9|8075.4|8070.4|74
1655382000000|2022-06-16 12:20:00|8076.4|8071.4|8083.9|8078.9|8085.9|8080.9|8076.4|8071.4|33
1655382300000|2022-06-16 12:25:00|8083.4|8078.4|8076.9|8071.9|8084.4|8079.4|8074.9|8069.9|19
1655382600000|2022-06-16 12:30:00|8075.4|8070.4|8083.4|8078.4|8089.4|8084.4|8074.9|8069.9|42
1655382900000|2022-06-16 12:35:00|8083.9|8078.9|8093.9|8088.9|8095.4|8090.4|8079.4|8074.4|95
1655383200000|2022-06-16 12:40:00|8093.4|8088.4|8082.9|8077.9|8093.4|8088.4|8080.4|8075.4|39
1655383500000|2022-06-16 12:45:00|8082.4|8077.4|8076.4|8071.4|8087.4|8082.4|8074.9|8069.9|94
1655383800000|2022-06-16 12:50:00|8076.9|8071.9|8081.4|8076.4|8085.9|8080.9|8073.9|8068.9|67
1655384100000|2022-06-16 12:55:00|8080.9|8075.9|8074.9|8069.9|8081.9|8076.9|8072.9|8067.9|26
1655384400000|2022-06-16 13:00:00|8075.4|8070.4|8078.9|8073.9|8080.4|8075.4|8069.4|8064.4|60
1655384700000|2022-06-16 13:05:00|8079.4|8074.4|8078.9|8073.9|8080.4|8075.4|8070.4|8065.4|43
1655385000000|2022-06-16 13:10:00|8078.4|8073.4|8079.4|8074.4|8079.9|8074.9|8075.9|8070.9|42
1655385300000|2022-06-16 13:15:00|8079.9|8074.9|8079.4|8074.4|8081.4|8076.4|8078.4|8073.4|82
1655385600000|2022-06-16 13:20:00|8078.9|8073.9|8070.9|8065.9|8079.4|8074.4|8068.4|8063.4|133
1655385900000|2022-06-16 13:25:00|8070.4|8065.4|8072.4|8067.4|8077.9|8072.9|8067.9|8062.9|153
1655386200000|2022-06-16 13:30:00|8072.9|8067.9|8070.4|8065.4|8090.4|8085.4|8068.9|8063.9|210
1655386500000|2022-06-16 13:35:00|8069.9|8064.9|8074.9|8069.9|8079.9|8074.9|8066.4|8061.4|190
1655386800000|2022-06-16 13:40:00|8074.4|8069.4|8075.9|8070.9|8080.9|8075.9|8070.4|8065.4|70
1655387100000|2022-06-16 13:45:00|8075.4|8070.4|8084.9|8079.9|8091.9|8086.9|8073.9|8068.9|71
1655387400000|2022-06-16 13:50:00|8084.4|8079.4|8080.4|8075.4|8085.4|8080.4|8073.9|8068.9|45
1655387700000|2022-06-16 13:55:00|8079.9|8074.9|8079.4|8074.4|8087.9|8082.9|8075.4|8070.4|34
1655388000000|2022-06-16 14:00:00|8078.9|8073.9|8081.9|8076.9|8094.4|8089.4|8075.4|8070.4|84
1655388300000|2022-06-16 14:05:00|8081.4|8076.4|8091.9|8086.9|8091.9|8086.9|8075.9|8070.9|50
1655388600000|2022-06-16 14:10:00|8090.2|8085.2|8080.2|8075.2|8090.2|8085.2|8080.2|8075.2|113
1655388900000|2022-06-16 14:15:00|8079.7|8074.7|8064.2|8059.2|8085.2|8080.2|8064.2|8059.2|193
1655389200000|2022-06-16 14:20:00|8063.2|8058.2|8078.2|8073.2|8079.2|8074.2|8062.7|8057.7|173
1655389500000|2022-06-16 14:25:00|8077.2|8072.2|8090.7|8085.7|8091.7|8086.7|8076.7|8071.7|260
1655389800000|2022-06-16 14:30:00|8090.2|8085.2|8092.2|8087.2|8096.2|8091.2|8082.2|8077.2|222
1655390100000|2022-06-16 14:35:00|8091.7|8086.7|8079.7|8074.7|8093.2|8088.2|8079.7|8074.7|110
1655390400000|2022-06-16 14:40:00|8079.2|8074.2|8068.2|8063.2|8080.2|8075.2|8067.7|8062.7|114
1655390700000|2022-06-16 14:45:00|8068.7|8063.7|8065.2|8060.2|8072.2|8067.2|8065.2|8060.2|179
1655391000000|2022-06-16 14:50:00|8064.7|8059.7|8070.2|8065.2|8070.2|8065.2|8061.7|8056.7|141
1655391300000|2022-06-16 14:55:00|8069.7|8064.7|8073.2|8068.2|8075.7|8070.7|8069.7|8064.7|101
1655391600000|2022-06-16 15:00:00|8072.7|8067.7|8084.2|8079.2|8085.2|8080.2|8071.7|8066.7|61
1655391900000|2022-06-16 15:05:00|8083.7|8078.7|8084.7|8079.7|8084.7|8079.7|8078.2|8073.2|69
1655392200000|2022-06-16 15:10:00|8084.2|8079.2|8094.2|8089.2|8094.2|8089.2|8083.2|8078.2|131
1655392500000|2022-06-16 15:15:00|8093.7|8088.7|8090.7|8085.7|8098.2|8093.2|8087.7|8082.7|90
1655392800000|2022-06-16 15:20:00|8090.2|8085.2|8094.2|8089.2|8094.7|8089.7|8083.2|8078.2|163
1655393100000|2022-06-16 15:25:00|8093.7|8088.7|8088.2|8083.2|8107.7|8102.7|8088.2|8083.2|392
1655393400000|2022-06-16 15:30:00|8089.2|8082.2|8081.2|8074.2|8090.2|8083.2|8077.2|8070.2|508
1655393700000|2022-06-16 15:35:00|8080.2|8072.2|8079.2|8072.2|8080.2|8073.2|8071.2|8063.2|146
1655394000000|2022-06-16 15:40:00|8080.2|8071.2|8063.2|8056.2|8080.2|8071.2|8061.2|8054.2|69
1655394300000|2022-06-16 15:45:00|8061.2|8055.2|8062.2|8056.2|8064.2|8058.2|8060.2|8053.2|45
1655394600000|2022-06-16 15:50:00|8063.2|8057.2|8064.2|8056.2|8067.2|8061.2|8061.2|8054.2|27
1655394900000|2022-06-16 15:55:00|8065.2|8055.2|8077.2|8068.2|8077.2|8068.2|8063.2|8055.2|36
1655395200000|2022-06-16 16:00:00|8076.2|8066.2|8069.2|8061.2|8078.2|8070.2|8065.2|8058.2|38
1655395500000|2022-06-16 16:05:00|8068.2|8062.2|8062.2|8055.2|8071.2|8065.2|8059.2|8051.2|67
1655395800000|2022-06-16 16:10:00|8061.2|8053.2|8058.2|8050.2|8070.2|8062.2|8058.2|8050.2|32
1655396100000|2022-06-16 16:15:00|8059.2|8051.2|8061.2|8054.2|8066.2|8058.2|8053.2|8047.2|14
1655396400000|2022-06-16 16:20:00|8060.2|8052.2|8062.2|8054.2|8065.2|8057.2|8055.2|8049.2|30
1655396700000|2022-06-16 16:25:00|8063.2|8053.2|8072.2|8064.2|8072.2|8064.2|8061.2|8053.2|1
1655397000000|2022-06-16 16:30:00|8071.2|8065.2|8072.2|8064.2|8075.2|8068.2|8064.2|8057.2|9
1655397300000|2022-06-16 16:35:00|8071.2|8063.2|8068.2|8060.2|8071.2|8063.2|8063.2|8055.2|22
1655397600000|2022-06-16 16:40:00|8067.2|8061.2|8079.2|8071.2|8080.2|8072.2|8066.2|8058.2|14
1655397900000|2022-06-16 16:45:00|8078.2|8070.2|8085.2|8078.2|8087.2|8080.2|8075.2|8068.2|4
1655398200000|2022-06-16 16:50:00|8086.2|8077.2|8085.2|8078.2|8090.2|8083.2|8080.2|8074.2|16
1655398500000|2022-06-16 16:55:00|8083.2|8077.2|8080.2|8074.2|8083.2|8077.2|8075.2|8067.2|11
1655398800000|2022-06-16 17:00:00|8083.2|8075.2|8080.2|8070.2|8088.2|8080.2|8074.2|8066.2|25
1655399100000|2022-06-16 17:05:00|8081.2|8068.2|8091.2|8081.2|8095.2|8087.2|8072.2|8065.2|16
1655399400000|2022-06-16 17:10:00|8092.2|8080.2|8091.2|8081.2|8092.2|8084.2|8085.2|8075.2|5
1655399700000|2022-06-16 17:15:00|8090.2|8080.2|8089.2|8081.2|8095.2|8086.2|8085.2|8076.2|6
1655400000000|2022-06-16 17:20:00|8090.2|8078.2|8083.2|8074.2|8091.2|8080.2|8079.2|8070.2|4
1655400300000|2022-06-16 17:25:00|8082.2|8072.2|8099.2|8091.2|8100.2|8091.2|8079.2|8070.2|10
1655400600000|2022-06-16 17:30:00|8098.2|8086.2|8103.2|8093.2|8103.2|8094.2|8091.2|8080.2|7
1655400900000|2022-06-16 17:35:00|8105.2|8094.2|8101.2|8090.2|8105.2|8094.2|8091.2|8080.2|26
1655401200000|2022-06-16 17:40:00|8100.2|8091.2|8089.2|8081.2|8102.2|8093.2|8089.2|8080.2|10
1655401500000|2022-06-16 17:45:00|8091.2|8082.2|8091.2|8082.2|8094.2|8085.2|8086.2|8078.2|13
1655401800000|2022-06-16 17:50:00|8092.2|8084.2|8101.7|8089.7|8103.7|8094.2|8089.7|8077.7|79
1655402100000|2022-06-16 17:55:00|8101.2|8089.2|8088.2|8076.2|8103.2|8091.2|8081.7|8070.2|34
1655402400000|2022-06-16 18:00:00|8086|8074|8081.6|8069.6|8093.1|8081.1|8081.6|8069.6|0
1655402700000|2022-06-16 18:05:00|8081.7|8069.7|8074.4|8062.4|8084|8072|8074.3|8062.3|0
1655403000000|2022-06-16 18:10:00|8074.5|8062.5|8079.2|8067.2|8079.3|8067.3|8074.4|8062.4|0
1655403300000|2022-06-16 18:15:00|8076.9|8064.9|8079.2|8067.2|8079.2|8067.2|8074.4|8062.4|0
1655403600000|2022-06-16 18:20:00|8079.1|8067.1|8072|8060|8079.3|8067.3|8071.9|8059.9|0
1655403900000|2022-06-16 18:25:00|8072.1|8060.1|8071.9|8059.9|8074.4|8062.4|8071.9|8059.9|0
1655404200000|2022-06-16 18:30:00|8069.6|8057.6|8070.1|8058.1|8076.8|8064.8|8065.4|8053.4|0
1655404500000|2022-06-16 18:35:00|8067.8|8055.8|8065.7|8053.7|8070.4|8058.4|8063.1|8051.1|0
1655404800000|2022-06-16 18:40:00|8065.6|8053.6|8063.5|8051.5|8080|8068|8063.4|8051.4|0
1655405100000|2022-06-16 18:45:00|8063.6|8051.6|8053.4|8041.4|8072.9|8060.9|8053.3|8041.3|0
1655405400000|2022-06-16 18:50:00|8053.3|8041.3|8050.9|8038.9|8055.9|8043.9|8050.9|8038.9|0
1655405700000|2022-06-16 18:55:00|8051|8039|8053.6|8041.6|8055.9|8043.9|8048.7|8036.7|0
1655406000000|2022-06-16 19:00:00|8053.5|8041.5|8068.1|8056.1|8072.9|8060.9|8053.5|8041.5|0
1655406300000|2022-06-16 19:05:00|8068|8056|8082.3|8070.3|8082.4|8070.4|8060.8|8048.8|0
1655406600000|2022-06-16 19:10:00|8081.2|8069.2|8072.9|8060.9|8089.6|8077.6|8068.1|8056.1|0
1655406900000|2022-06-16 19:15:00|8072.8|8060.8|8075.4|8063.4|8075.4|8063.4|8063.3|8051.3|0
1655407200000|2022-06-16 19:20:00|8075.5|8063.5|8075.4|8063.4|8082.6|8070.6|8073|8061|0
1655407500000|2022-06-16 19:25:00|8073.1|8061.1|8082.5|8070.5|8089.7|8077.7|8073|8061|0
1655407800000|2022-06-16 19:30:00|8082.4|8070.4|8063.2|8051.2|8087.1|8075.1|8060.9|8048.9|0
1655408100000|2022-06-16 19:35:00|8063.3|8051.3|8070.6|8058.6|8070.7|8058.7|8060.9|8048.9|0
1655408400000|2022-06-16 19:40:00|8069.4|8057.4|8063.5|8051.5|8080.3|8068.3|8063.5|8051.5|0
1655408700000|2022-06-16 19:45:00|8063.4|8051.4|8056.1|8044.1|8070.5|8058.5|8053.6|8041.6|0
1655409000000|2022-06-16 19:50:00|8056.3|8044.3|8065.7|8053.7|8065.9|8053.9|8056.1|8044.1|0
1655409300000|2022-06-16 19:55:00|8065.8|8053.8|8075.9|8063.9|8083.3|8071.3|8063.2|8051.2|0
1655409600000|2022-06-16 20:00:00|8076.1|8064.1|8069.2|8057.2|8078.7|8066.7|8066.8|8054.8|0
1655409900000|2022-06-16 20:05:00|8068.7|8056.7|8062.6|8050.6|8080.8|8068.8|8061.9|8049.9|0
1655410200000|2022-06-16 20:10:00|8063|8051|8084.9|8072.9|8084.9|8072.9|8062.1|8050.1|0
1655410500000|2022-06-16 20:15:00|8085.8|8073.8|8069.5|8057.5|8085.8|8073.8|8068.7|8056.7|0
1655410800000|2022-06-16 20:20:00|8069.9|8057.9|8072.3|8060.3|8072.5|8060.5|8067.8|8055.8|0
1655411100000|2022-06-16 20:25:00|8072.1|8060.1|8076.9|8064.9|8077.1|8065.1|8069.2|8057.2|0
1655411400000|2022-06-16 20:30:00|8077.1|8065.1|8075.7|8063.7|8079.7|8067.7|8075.4|8063.4|0
1655411700000|2022-06-16 20:35:00|8075.9|8063.9|8075.8|8063.8|8078.4|8066.4|8075.3|8063.3|0
1655412000000|2022-06-16 20:40:00|8076.2|8064.2|8075.3|8063.3|8077|8065|8074.4|8062.4|0
1655412300000|2022-06-16 20:45:00|8075.6|8063.6|8085.8|8073.8|8086.8|8074.8|8075.6|8063.6|0
1655412600000|2022-06-16 20:50:00|8086|8074|8089.8|8077.8|8091.3|8079.3|8085.6|8073.6|0
1655412900000|2022-06-16 20:55:00|8089.9|8077.9|8088.4|8076.4|8092|8080|8086.8|8074.8|0
1655413200000|2022-06-16 21:00:00|8087.9|8075.9|8089.4|8077.4|8089.4|8077.4|8087.2|8075.2|0
1655413500000|2022-06-16 21:05:00|8089.1|8077.1|8089.1|8077.1|8089.6|8077.6|8088.2|8076.2|0
1655413800000|2022-06-16 21:10:00|8088.7|8076.7|8089.6|8077.6|8089.6|8077.6|8088.7|8076.7|0
1655414100000|2022-06-16 21:15:00|8088.9|8076.9|8089.6|8077.6|8089.6|8077.6|8088.7|8076.7|0
1655414400000|2022-06-16 21:20:00|8089.8|8077.8|8090.5|8078.5|8090.8|8078.8|8089.8|8077.8|0
1655414700000|2022-06-16 21:25:00|8090.3|8078.3|8090.6|8078.6|8090.6|8078.6|8089.6|8077.6|0
1655415000000|2022-06-16 21:30:00|8091|8079|8089.1|8077.1|8091.3|8079.3|8089.1|8077.1|0
1655415300000|2022-06-16 21:35:00|8088.9|8076.9|8088.7|8076.7|8088.9|8076.9|8088.4|8076.4|0
1655415600000|2022-06-16 21:40:00|8088.6|8076.6|8089.8|8077.8|8089.8|8077.8|8088.4|8076.4|0
1655415900000|2022-06-16 21:45:00|8089.4|8077.4|8087.7|8075.7|8089.4|8077.4|8087.7|8075.7|0
1655416200000|2022-06-16 21:50:00|8087.8|8075.8|8088.4|8076.4|8089.1|8077.1|8087.7|8075.7|0
1655416500000|2022-06-16 21:55:00|8088.7|8076.7|8089.6|8077.6|8089.8|8077.8|8088.4|8076.4|0
1655416800000|2022-06-16 22:00:00|8089.7|8077.7|8095.1|8083.1|8098.4|8086.4|8089.7|8077.7|0
1655417100000|2022-06-16 22:05:00|8097.5|8085.5|8088.2|8076.2|8099.6|8087.6|8088.2|8076.2|0
1655417400000|2022-06-16 22:10:00|8087.7|8075.7|8086.5|8074.5|8089.8|8077.8|8085.6|8073.6|0
1655417700000|2022-06-16 22:15:00|8086.8|8074.8|8084.6|8072.6|8087.7|8075.7|8083.7|8071.7|0
1655418000000|2022-06-16 22:20:00|8085.1|8073.1|8092.5|8080.5|8093.4|8081.4|8084.6|8072.6|0
1655418300000|2022-06-16 22:25:00|8092.4|8080.4|8096.5|8084.5|8096.7|8084.7|8090.1|8078.1|0
1655418600000|2022-06-16 22:30:00|8096.7|8084.7|8094.6|8082.6|8097|8085|8091.7|8079.7|0
1655418900000|2022-06-16 22:35:00|8094.3|8082.3|8095.5|8083.5|8095.5|8083.5|8089.4|8077.4|0
1655419200000|2022-06-16 22:40:00|8095.8|8083.8|8092.9|8080.9|8096|8084|8092|8080|0
1655419500000|2022-06-16 22:45:00|8092.5|8080.5|8089.8|8077.8|8092.5|8080.5|8089.4|8077.4|0
1655419800000|2022-06-16 22:50:00|8089.9|8077.9|8090.3|8078.3|8092.5|8080.5|8089.4|8077.4|0
1655420100000|2022-06-16 22:55:00|8089.8|8077.8|8085.6|8073.6|8090.6|8078.6|8085.6|8073.6|0
1655420400000|2022-06-16 23:00:00|8086|8074|8090.5|8078.5|8090.8|8078.8|8086|8074|0
1655420700000|2022-06-16 23:05:00|8091|8079|8089.6|8077.6|8091.5|8079.5|8088.4|8076.4|0
1655421000000|2022-06-16 23:10:00|8089.3|8077.3|8087.9|8075.9|8090.3|8078.3|8086.5|8074.5|0
1655421300000|2022-06-16 23:15:00|8088.4|8076.4|8078.7|8066.7|8088.9|8076.9|8078.7|8066.7|0
1655421600000|2022-06-16 23:20:00|8078.6|8066.6|8072.9|8060.9|8078.6|8066.6|8071.7|8059.7|0
1655421900000|2022-06-16 23:25:00|8073.3|8061.3|8076.4|8064.4|8077.6|8065.6|8073.3|8061.3|0
1655422200000|2022-06-16 23:30:00|8075.5|8063.5|8081.9|8069.9|8083.8|8071.8|8074.3|8062.3|0
1655422500000|2022-06-16 23:35:00|8081.6|8069.6|8079|8067|8082.6|8070.6|8078.1|8066.1|0
1655422800000|2022-06-16 23:40:00|8079.1|8067.1|8081.2|8069.2|8081.6|8069.6|8078.1|8066.1|0
1655423100000|2022-06-16 23:45:00|8081.6|8069.6|8087.8|8075.8|8088.3|8076.3|8080.7|8068.7|0
1655423400000|2022-06-16 23:50:00|8088.3|8076.3|8089.5|8077.5|8089.9|8077.9|8085|8073|0
1655423700000|2022-06-16 23:55:00|8089.9|8077.9|8085|8073|8089.9|8077.9|8083.5|8071.5|0
1655424000000|2022-06-17 00:00:00|8084.9|8072.9|8078.7|8066.7|8085.7|8073.7|8075.1|8063.1|0
1655424300000|2022-06-17 00:05:00|8078.5|8066.5|8091.3|8079.3|8091.3|8079.3|8076.1|8064.1|0
1655424600000|2022-06-17 00:10:00|8091.1|8079.1|8106.4|8094.4|8106.9|8094.9|8091.1|8079.1|0
1655424900000|2022-06-17 00:15:00|8106.7|8094.7|8128.8|8116.8|8131.3|8119.3|8106.7|8094.7|0
1655425200000|2022-06-17 00:20:00|8128.7|8116.7|8110.4|8098.4|8128.8|8116.8|8105.7|8093.7|0
1655425500000|2022-06-17 00:25:00|8112.7|8100.7|8117.4|8105.4|8122.1|8110.1|8107.9|8095.9|0
1655425800000|2022-06-17 00:30:00|8117.5|8105.5|8098.6|8086.6|8119.8|8107.8|8098.6|8086.6|0
1655426100000|2022-06-17 00:35:00|8098.5|8086.5|8093.8|8081.8|8109.1|8097.1|8091.5|8079.5|0
1655426400000|2022-06-17 00:40:00|8092.7|8080.7|8093.9|8081.9|8105.5|8093.5|8089.1|8077.1|0
1655426700000|2022-06-17 00:45:00|8095.1|8083.1|8103.2|8091.2|8103.3|8091.3|8093.9|8081.9|0
1655427000000|2022-06-17 00:50:00|8104.3|8092.3|8110.1|8098.1|8112.5|8100.5|8103.1|8091.1|0
1655427300000|2022-06-17 00:55:00|8110.2|8098.2|8107.9|8095.9|8112.5|8100.5|8105.4|8093.4|0
1655427600000|2022-06-17 01:00:00|8109.1|8097.1|8105.5|8093.5|8112.6|8100.6|8105.5|8093.5|0
1655427900000|2022-06-17 01:05:00|8106.7|8094.7|8119.5|8107.5|8124.1|8112.1|8106.7|8094.7|0
1655428200000|2022-06-17 01:10:00|8117.2|8105.2|8114.8|8102.8|8119.5|8107.5|8112.5|8100.5|0
1655428500000|2022-06-17 01:15:00|8114.9|8102.9|8119.4|8107.4|8121.9|8109.9|8114.9|8102.9|0
1655428800000|2022-06-17 01:20:00|8118.3|8106.3|8118.3|8106.3|8121.8|8109.8|8112.5|8100.5|0
1655429100000|2022-06-17 01:25:00|8117.2|8105.2|8112.5|8100.5|8119.5|8107.5|8112.5|8100.5|0
1655429400000|2022-06-17 01:30:00|8112.6|8100.6|8124.4|8112.4|8124.4|8112.4|8110.2|8098.2|0
1655429700000|2022-06-17 01:35:00|8124.5|8112.5|8123.3|8111.3|8126.8|8114.8|8117.4|8105.4|0
1655430000000|2022-06-17 01:40:00|8122.1|8110.1|8129.2|8117.2|8131.6|8119.6|8122.1|8110.1|0
1655430300000|2022-06-17 01:45:00|8129.3|8117.3|8131.5|8119.5|8131.6|8119.6|8126.9|8114.9|0
1655430600000|2022-06-17 01:50:00|8131.6|8119.6|8141.9|8129.9|8143.2|8131.2|8126.7|8114.7|0
1655430900000|2022-06-17 01:55:00|8143.1|8131.1|8146|8134|8150.7|8138.7|8141.9|8129.9|0
1655431200000|2022-06-17 02:00:00|8147.2|8135.2|8145.9|8133.9|8150.6|8138.6|8141.3|8129.3|0
1655431500000|2022-06-17 02:05:00|8146|8134|8141.2|8129.2|8148.3|8136.3|8141.2|8129.2|0
1655431800000|2022-06-17 02:10:00|8141.3|8129.3|8143.9|8131.9|8145|8133|8138.9|8126.9|0
1655432100000|2022-06-17 02:15:00|8143.8|8131.8|8136.9|8124.9|8143.9|8131.9|8136.8|8124.8|0
1655432400000|2022-06-17 02:20:00|8136.8|8124.8|8132.2|8120.2|8136.9|8124.9|8129.9|8117.9|0
1655432700000|2022-06-17 02:25:00|8134.5|8122.5|8136.8|8124.8|8136.8|8124.8|8132.2|8120.2|0
1655433000000|2022-06-17 02:30:00|8134.5|8122.5|8136.8|8124.8|8140.4|8128.4|8134.5|8122.5|0
1655433300000|2022-06-17 02:35:00|8134.5|8122.5|8132.2|8120.2|8134.5|8122.5|8132.1|8120.1|0
1655433600000|2022-06-17 02:40:00|8129.9|8117.9|8155.7|8143.7|8158|8146|8127.5|8115.5|0
1655433900000|2022-06-17 02:45:00|8156.8|8144.8|8144.1|8132.1|8160.3|8148.3|8141.8|8129.8|0
1655434200000|2022-06-17 02:50:00|8142.9|8130.9|8137|8125|8144.1|8132.1|8135.9|8123.9|0
1655434500000|2022-06-17 02:55:00|8135.9|8123.9|8135.8|8123.8|8137|8125|8127.7|8115.7|0
1655434800000|2022-06-17 03:00:00|8137|8125|8136.9|8124.9|8139.3|8127.3|8129.9|8117.9|0
1655435100000|2022-06-17 03:05:00|8138|8126|8134.5|8122.5|8141.6|8129.6|8134.5|8122.5|0
1655435400000|2022-06-17 03:10:00|8136.8|8124.8|8148.6|8136.6|8148.6|8136.6|8134.5|8122.5|0
1655435700000|2022-06-17 03:15:00|8148.7|8136.7|8152.2|8140.2|8155.7|8143.7|8148.6|8136.6|0
1655436000000|2022-06-17 03:20:00|8153.3|8141.3|8158|8146|8160.3|8148.3|8148.7|8136.7|0
1655436300000|2022-06-17 03:25:00|8159.1|8147.1|8157.8|8145.8|8163.8|8151.8|8157.8|8145.8|0
1655436600000|2022-06-17 03:30:00|8160.1|8148.1|8160|8148|8164.8|8152.8|8153|8141|0
1655436900000|2022-06-17 03:35:00|8161.2|8149.2|8163.8|8151.8|8167|8155|8156.8|8144.8|0
1655437200000|2022-06-17 03:40:00|8165|8153|8159.2|8147.2|8166.1|8154.1|8156.8|8144.8|0
1655437500000|2022-06-17 03:45:00|8156.9|8144.9|8155.6|8143.6|8159.1|8147.1|8152.2|8140.2|0
1655437800000|2022-06-17 03:50:00|8156.8|8144.8|8156.7|8144.7|8161.4|8149.4|8155.6|8143.6|0
1655438100000|2022-06-17 03:55:00|8157.8|8145.8|8153.2|8141.2|8157.8|8145.8|8152|8140|0
1655438400000|2022-06-17 04:00:00|8154.3|8142.3|8157.8|8145.8|8161.3|8149.3|8152|8140|0
1655438700000|2022-06-17 04:05:00|8158.9|8146.9|8167.1|8155.1|8168.4|8156.4|8156.6|8144.6|0
1655439000000|2022-06-17 04:10:00|8166|8154|8168.3|8156.3|8170.7|8158.7|8166|8154|0
1655439300000|2022-06-17 04:15:00|8168.2|8156.2|8189.2|8177.2|8189.2|8177.2|8165.9|8153.9|0
1655439600000|2022-06-17 04:20:00|8189.3|8177.3|8193.6|8181.6|8198.2|8186.2|8186.8|8174.8|0
1655439900000|2022-06-17 04:25:00|8195.9|8183.9|8198|8186|8200.4|8188.4|8192.4|8180.4|0
1655440200000|2022-06-17 04:30:00|8199.1|8187.1|8195.6|8183.6|8202.6|8190.6|8194.5|8182.5|0
1655440500000|2022-06-17 04:35:00|8195.7|8183.7|8199.8|8187.8|8204.9|8192.9|8194.5|8182.5|0
1655440800000|2022-06-17 04:40:00|8197.5|8185.5|8199.8|8187.8|8199.9|8187.9|8192.9|8180.9|0
1655441100000|2022-06-17 04:45:00|8199.9|8187.9|8205.4|8193.4|8205.4|8193.4|8197.5|8185.5|0
1655441400000|2022-06-17 04:50:00|8205.3|8193.3|8205.2|8193.2|8205.3|8193.3|8200.6|8188.6|0
1655441700000|2022-06-17 04:55:00|8205.3|8193.3|8198.3|8186.3|8205.3|8193.3|8198.3|8186.3|0
1655442000000|2022-06-17 05:00:00|8200.6|8188.6|8199.5|8187.5|8205.2|8193.2|8197.1|8185.1|0
1655442300000|2022-06-17 05:05:00|8199.3|8187.3|8190|8178|8199.3|8187.3|8187.5|8175.5|0
1655442600000|2022-06-17 05:10:00|8192.3|8180.3|8194.7|8182.7|8197|8185|8192.3|8180.3|0
1655442900000|2022-06-17 05:15:00|8194.6|8182.6|8186.6|8174.6|8199.3|8187.3|8183.1|8171.1|0
1655443200000|2022-06-17 05:20:00|8185.4|8173.4|8192.4|8180.4|8194.8|8182.8|8183.1|8171.1|0
1655443500000|2022-06-17 05:25:00|8192.2|8180.2|8188.1|8176.1|8192.3|8180.3|8183.4|8171.4|0
1655443800000|2022-06-17 05:30:00|8188.2|8176.2|8183.3|8171.3|8195.1|8183.1|8180.9|8168.9|0
1655444100000|2022-06-17 05:35:00|8183.2|8171.2|8185.6|8173.6|8188|8176|8180.9|8168.9|0
1655444400000|2022-06-17 05:40:00|8185.7|8173.7|8176.3|8164.3|8188|8176|8174|8162|0
1655444700000|2022-06-17 05:45:00|8175.1|8163.1|8171.5|8159.5|8176.3|8164.3|8163.4|8151.4|0
1655445000000|2022-06-17 05:50:00|8172.6|8160.6|8171.5|8159.5|8173.8|8161.8|8166.8|8154.8|0
1655445300000|2022-06-17 05:55:00|8173.8|8161.8|8156.9|8144.9|8173.8|8161.8|8156.9|8144.9|0
1655445600000|2022-06-17 06:00:00|8154.6|8142.6|8137.2|8132.2|8157|8148.2|8135.2|8130.2|102
1655445900000|2022-06-17 06:05:00|8135.7|8130.7|8116.7|8111.7|8135.7|8130.7|8107.7|8102.7|73
1655446200000|2022-06-17 06:10:00|8116.2|8111.2|8108.7|8103.7|8118.2|8113.2|8104.7|8099.7|54
1655446500000|2022-06-17 06:15:00|8108.2|8103.2|8118.7|8113.7|8119.7|8114.7|8106.7|8101.7|14
1655446800000|2022-06-17 06:20:00|8119.2|8114.2|8119.7|8114.7|8121.7|8116.7|8113.7|8108.7|29
1655447100000|2022-06-17 06:25:00|8120.2|8115.2|8132.7|8127.7|8132.7|8127.7|8118.7|8113.7|25
1655447400000|2022-06-17 06:30:00|8133.2|8128.2|8128.2|8123.2|8138.7|8133.7|8128.2|8123.2|34
1655447700000|2022-06-17 06:35:00|8125.7|8120.7|8137.7|8132.7|8137.7|8132.7|8125.2|8120.2|11
1655448000000|2022-06-17 06:40:00|8137.2|8132.2|8134.2|8129.2|8139.2|8134.2|8133.2|8128.2|26
1655448300000|2022-06-17 06:45:00|8134.7|8129.7|8139.7|8134.7|8145.2|8140.2|8134.7|8129.7|17
1655448600000|2022-06-17 06:50:00|8139.2|8134.2|8117.2|8112.2|8139.7|8134.7|8117.2|8112.2|27
1655448900000|2022-06-17 06:55:00|8117.7|8112.7|8113.2|8108.2|8125.7|8120.7|8110.7|8105.7|102
1655449200000|2022-06-17 07:00:00|8112.7|8107.7|8087.2|8082.2|8112.7|8107.7|8087.2|8082.2|831
1655449500000|2022-06-17 07:05:00|8086.2|8081.2|8093.2|8088.2|8112.7|8107.7|8085.2|8080.2|425
1655449800000|2022-06-17 07:10:00|8093.7|8088.7|8086.2|8081.2|8095.7|8090.7|8079.7|8074.7|296
1655450100000|2022-06-17 07:15:00|8085.7|8080.7|8088.2|8083.2|8092.7|8087.7|8077.7|8072.7|255
1655450400000|2022-06-17 07:20:00|8087.7|8082.7|8102.2|8097.2|8106.7|8101.7|8079.2|8074.2|378
1655450700000|2022-06-17 07:25:00|8101.7|8096.7|8096.2|8091.2|8102.7|8097.7|8092.7|8087.7|257
1655451000000|2022-06-17 07:30:00|8095.7|8090.7|8075.2|8070.2|8096.2|8091.2|8072.7|8067.7|279
1655451300000|2022-06-17 07:35:00|8074.7|8069.7|8081.2|8076.2|8085.7|8080.7|8055.2|8050.2|228
1655451600000|2022-06-17 07:40:00|8084.5|8079.5|8048.5|8043.5|8084.5|8079.5|8028|8023|614
1655451900000|2022-06-17 07:45:00|8049.5|8044.5|8102|8097|8116.5|8111.5|8048.5|8043.5|588
1655452200000|2022-06-17 07:50:00|8100.5|8095.5|8098.5|8093.5|8109.5|8104.5|8092.5|8087.5|137
1655452500000|2022-06-17 07:55:00|8099|8094|8104.5|8099.5|8108.5|8103.5|8092|8087|110
1655452800000|2022-06-17 08:00:00|8104|8099|8095|8090|8105|8100|8089|8084|98
1655453100000|2022-06-17 08:05:00|8095.5|8090.5|8113|8108|8114|8109|8092|8087|60
1655453400000|2022-06-17 08:10:00|8112.5|8107.5|8114.5|8109.5|8118|8113|8106.5|8101.5|70
1655453700000|2022-06-17 08:15:00|8114|8109|8119.5|8114.5|8122|8117|8109.5|8104.5|111
1655454000000|2022-06-17 08:20:00|8119|8114|8128.5|8123.5|8128.5|8123.5|8115.5|8110.5|61
1655454300000|2022-06-17 08:25:00|8128|8123|8139.5|8134.5|8141|8136|8126.5|8121.5|133
1655454600000|2022-06-17 08:30:00|8139|8134|8150|8145|8152|8147|8139|8134|200
1655454900000|2022-06-17 08:35:00|8150.5|8145.5|8152.5|8147.5|8153|8148|8138|8133|145
1655455200000|2022-06-17 08:40:00|8152|8147|8157|8152|8161.5|8156.5|8150.5|8145.5|317
1655455500000|2022-06-17 08:45:00|8155.5|8150.5|8146|8141|8155.5|8150.5|8137.5|8132.5|286
1655455800000|2022-06-17 08:50:00|8145.5|8140.5|8141|8136|8147|8142|8136.5|8131.5|173
1655456100000|2022-06-17 08:55:00|8140.5|8135.5|8149.5|8144.5|8151.5|8146.5|8140|8135|173
1655456400000|2022-06-17 09:00:00|8149|8144|8164|8159|8164.5|8159.5|8145.5|8140.5|99
1655456700000|2022-06-17 09:05:00|8164.5|8159.5|8175.5|8170.5|8176.5|8171.5|8160|8155|91
1655457000000|2022-06-17 09:10:00|8175|8170|8179.5|8174.5|8182.5|8177.5|8171|8166|287
1655457300000|2022-06-17 09:15:00|8180|8175|8168|8163|8183|8178|8166|8161|261
1655457600000|2022-06-17 09:20:00|8167.5|8162.5|8160.5|8155.5|8172|8167|8160.5|8155.5|116
1655457900000|2022-06-17 09:25:00|8161|8156|8170|8165|8172|8167|8160|8155|130
1655458200000|2022-06-17 09:30:00|8170.5|8165.5|8169|8164|8170.5|8165.5|8162|8157|106
1655458500000|2022-06-17 09:35:00|8168.5|8163.5|8164|8159|8173|8168|8163|8158|226
1655458800000|2022-06-17 09:40:00|8163.5|8158.5|8146.5|8141.5|8164.5|8159.5|8141.5|8136.5|149
1655459100000|2022-06-17 09:45:00|8147|8142|8142.5|8137.5|8150|8145|8137.5|8132.5|91
1655459400000|2022-06-17 09:50:00|8143|8138|8178.5|8173.5|8183.5|8178.5|8141|8136|377
1655459700000|2022-06-17 09:55:00|8178|8173|8179|8174|8185.5|8180.5|8167|8162|269
1655460000000|2022-06-17 10:00:00|8178.5|8173.5|8183.5|8178.5|8187.5|8182.5|8168.5|8163.5|172
1655460300000|2022-06-17 10:05:00|8183|8178|8172|8167|8185.5|8180.5|8169.5|8164.5|250
1655460600000|2022-06-17 10:10:00|8172.5|8167.5|8176.5|8171.5|8178.5|8173.5|8170|8165|96
1655460900000|2022-06-17 10:15:00|8176|8171|8188|8183|8189|8184|8173.5|8168.5|151
1655461200000|2022-06-17 10:20:00|8188.5|8183.5|8188.5|8183.5|8191|8186|8184|8179|102
1655461500000|2022-06-17 10:25:00|8188|8183|8178.5|8173.5|8188.5|8183.5|8175.5|8170.5|52
1655461800000|2022-06-17 10:30:00|8179|8174|8178|8173|8185|8180|8177.5|8172.5|48
1655462100000|2022-06-17 10:35:00|8178.5|8173.5|8190|8185|8191|8186|8175.5|8170.5|104
1655462400000|2022-06-17 10:40:00|8190.5|8185.5|8187|8182|8193|8188|8185.5|8180.5|134
1655462700000|2022-06-17 10:45:00|8187.5|8182.5|8187.5|8182.5|8188|8183|8178.5|8173.5|59
1655463000000|2022-06-17 10:50:00|8187|8182|8188.5|8183.5|8189.5|8184.5|8185|8180|154
1655463300000|2022-06-17 10:55:00|8189|8184|8187|8182|8192.5|8187.5|8186|8181|77
1655463600000|2022-06-17 11:00:00|8189.5|8184.5|8187|8182|8192|8187|8181.5|8176.5|107
1655463900000|2022-06-17 11:05:00|8187.5|8182.5|8191|8186|8192.5|8187.5|8182.5|8177.5|42
1655464200000|2022-06-17 11:10:00|8190|8185|8188|8183|8192.5|8187.5|8185|8180|54
1655464500000|2022-06-17 11:15:00|8188.5|8183.5|8194|8189|8207|8202|8187.5|8182.5|220
1655464800000|2022-06-17 11:20:00|8193.5|8188.5|8215|8210|8216|8211|8193.5|8188.5|154
1655465100000|2022-06-17 11:25:00|8214|8209|8235|8230|8236.5|8231.5|8212|8207|199
1655465400000|2022-06-17 11:30:00|8234.5|8229.5|8230.5|8225.5|8238|8233|8230.5|8225.5|88
1655465700000|2022-06-17 11:35:00|8231|8226|8227.5|8222.5|8233.5|8228.5|8224.5|8219.5|70
1655466000000|2022-06-17 11:40:00|8228.7|8223.7|8223.7|8218.7|8229.7|8224.7|8223.2|8218.2|26
1655466300000|2022-06-17 11:45:00|8223.2|8218.2|8209.7|8204.7|8223.2|8218.2|8209.7|8204.7|48
1655466600000|2022-06-17 11:50:00|8209.2|8204.2|8201.2|8196.2|8210.2|8205.2|8201.2|8196.2|68
1655466900000|2022-06-17 11:55:00|8202.7|8197.7|8208.7|8203.7|8210.2|8205.2|8201.2|8196.2|53
1655467200000|2022-06-17 12:00:00|8209.2|8204.2|8213.7|8208.7|8215.2|8210.2|8207.7|8202.7|59
1655467500000|2022-06-17 12:05:00|8213.2|8208.2|8220.2|8215.2|8221.2|8216.2|8210.2|8205.2|54
1655467800000|2022-06-17 12:10:00|8219.7|8214.7|8217.7|8212.7|8224.2|8219.2|8217.2|8212.2|77
1655468100000|2022-06-17 12:15:00|8217.2|8212.2|8218.2|8213.2|8219.7|8214.7|8213.7|8208.7|46
1655468400000|2022-06-17 12:20:00|8218.7|8213.7|8215.2|8210.2|8218.7|8213.7|8212.7|8207.7|42
1655468700000|2022-06-17 12:25:00|8215.7|8210.7|8214.7|8209.7|8217.2|8212.2|8214.2|8209.2|37
1655469000000|2022-06-17 12:30:00|8214.2|8209.2|8206.7|8201.7|8220.7|8215.7|8206.7|8201.7|42
1655469300000|2022-06-17 12:35:00|8207.2|8202.2|8200.2|8195.2|8207.7|8202.7|8200.2|8195.2|44
1655469600000|2022-06-17 12:40:00|8200.7|8195.7|8203.7|8198.7|8204.2|8199.2|8198.2|8193.2|46
1655469900000|2022-06-17 12:45:00|8204.2|8199.2|8188.7|8183.7|8204.7|8199.7|8188.7|8183.7|67
1655470200000|2022-06-17 12:50:00|8189.2|8184.2|8191.7|8186.7|8192.7|8187.7|8185.7|8180.7|60
1655470500000|2022-06-17 12:55:00|8192.2|8187.2|8185.7|8180.7|8195.7|8190.7|8184.7|8179.7|37
1655470800000|2022-06-17 13:00:00|8185.2|8180.2|8177.7|8172.7|8186.2|8181.2|8176.2|8171.2|95
1655471100000|2022-06-17 13:05:00|8178.2|8173.2|8167.2|8162.2|8178.7|8173.7|8163.7|8158.7|151
1655471400000|2022-06-17 13:10:00|8167.7|8162.7|8172.7|8167.7|8173.2|8168.2|8158.7|8153.7|131
1655471700000|2022-06-17 13:15:00|8172.2|8167.2|8176.7|8171.7|8180.7|8175.7|8170.7|8165.7|68
1655472000000|2022-06-17 13:20:00|8176.2|8171.2|8172.7|8167.7|8179.2|8174.2|8170.2|8165.2|79
1655472300000|2022-06-17 13:25:00|8173.2|8168.2|8173.2|8168.2|8184.2|8179.2|8172.2|8167.2|109
1655472600000|2022-06-17 13:30:00|8172.7|8167.7|8187.7|8182.7|8190.7|8185.7|8172.7|8167.7|277
1655472900000|2022-06-17 13:35:00|8188.2|8183.2|8186.7|8181.7|8195.2|8190.2|8183.7|8178.7|99
1655473200000|2022-06-17 13:40:00|8187.2|8182.2|8199.7|8194.7|8208.2|8203.2|8186.7|8181.7|133
1655473500000|2022-06-17 13:45:00|8200.2|8195.2|8206.2|8201.2|8206.7|8201.7|8194.7|8189.7|93
1655473800000|2022-06-17 13:50:00|8206.7|8201.7|8212.7|8207.7|8217.2|8212.2|8202.7|8197.7|128
1655474100000|2022-06-17 13:55:00|8213.2|8208.2|8210.7|8205.7|8218.2|8213.2|8206.7|8201.7|79
1655474400000|2022-06-17 14:00:00|8211.2|8206.2|8195.7|8190.7|8212.7|8207.7|8189.7|8184.7|94
1655474700000|2022-06-17 14:05:00|8196.2|8191.2|8185.7|8180.7|8198.7|8193.7|8183.7|8178.7|91
1655475000000|2022-06-17 14:10:00|8184.9|8179.9|8183.4|8178.4|8192.9|8187.9|8183.4|8178.4|89
1655475300000|2022-06-17 14:15:00|8183.9|8178.9|8155.9|8150.9|8185.9|8180.9|8155.9|8150.9|250
1655475600000|2022-06-17 14:20:00|8156.4|8151.4|8141.4|8136.4|8157.4|8152.4|8137.4|8132.4|178
1655475900000|2022-06-17 14:25:00|8140.9|8135.9|8144.9|8139.9|8147.9|8142.9|8136.4|8131.4|191
1655476200000|2022-06-17 14:30:00|8144.4|8139.4|8133.9|8128.9|8148.9|8143.9|8131.9|8126.9|266
1655476500000|2022-06-17 14:35:00|8133.4|8128.4|8128.4|8123.4|8136.4|8131.4|8122.9|8117.9|346
1655476800000|2022-06-17 14:40:00|8126.9|8121.9|8138.4|8133.4|8139.9|8134.9|8123.4|8118.4|161
1655477100000|2022-06-17 14:45:00|8137.9|8132.9|8131.4|8126.4|8137.9|8132.9|8125.9|8120.9|268
1655477400000|2022-06-17 14:50:00|8130.9|8125.9|8144.4|8139.4|8144.4|8139.4|8127.4|8122.4|134
1655477700000|2022-06-17 14:55:00|8144.9|8139.9|8147.9|8142.9|8151.9|8146.9|8143.4|8138.4|84
1655478000000|2022-06-17 15:00:00|8147.4|8142.4|8150.4|8145.4|8156.4|8151.4|8135.9|8130.9|207
1655478300000|2022-06-17 15:05:00|8150.9|8145.9|8161.9|8156.9|8162.4|8157.4|8149.9|8144.9|137
1655478600000|2022-06-17 15:10:00|8161.4|8156.4|8146.4|8141.4|8161.9|8156.9|8144.4|8139.4|95
1655478900000|2022-06-17 15:15:00|8144.9|8139.9|8154.4|8149.4|8156.9|8151.9|8142.9|8137.9|169
1655479200000|2022-06-17 15:20:00|8155.4|8150.4|8143.9|8138.9|8156.9|8151.9|8141.9|8136.9|153
1655479500000|2022-06-17 15:25:00|8143.4|8138.4|8133.9|8128.9|8151.4|8146.4|8131.4|8126.4|597
1655479800000|2022-06-17 15:30:00|8134.9|8127.9|8138.9|8132.9|8155.9|8148.9|8131.9|8125.9|925
1655480100000|2022-06-17 15:35:00|8137.9|8131.9|8138.9|8131.9|8141.9|8135.9|8127.9|8121.9|386
1655480400000|2022-06-17 15:40:00|8139.9|8132.9|8135.9|8128.9|8148.9|8141.9|8134.9|8127.9|65
1655480700000|2022-06-17 15:45:00|8134.9|8127.9|8132.9|8126.9|8138.9|8131.9|8128.9|8121.9|59
1655481000000|2022-06-17 15:50:00|8131.9|8125.9|8127.9|8120.9|8134.9|8127.9|8120.9|8114.9|38
1655481300000|2022-06-17 15:55:00|8128.9|8121.9|8122.9|8116.9|8130.9|8123.9|8121.9|8114.9|52
1655481600000|2022-06-17 16:00:00|8123.9|8115.9|8121.9|8114.9|8124.9|8118.9|8118.9|8111.9|34
1655481900000|2022-06-17 16:05:00|8120.9|8115.9|8122.9|8115.9|8126.9|8119.9|8116.9|8110.9|64
1655482200000|2022-06-17 16:10:00|8121.9|8114.9|8137.9|8130.9|8138.9|8131.9|8118.9|8111.9|32
1655482500000|2022-06-17 16:15:00|8138.9|8131.9|8132.9|8125.9|8144.9|8138.9|8132.9|8125.9|60
1655482800000|2022-06-17 16:20:00|8131.9|8126.9|8139.9|8133.9|8139.9|8133.9|8128.9|8122.9|21
1655483100000|2022-06-17 16:25:00|8140.9|8132.9|8142.9|8135.9|8147.9|8140.9|8136.9|8129.9|13
1655483400000|2022-06-17 16:30:00|8141.9|8136.9|8140.9|8133.9|8143.9|8137.9|8132.9|8125.9|29
1655483700000|2022-06-17 16:35:00|8139.9|8134.9|8148.9|8141.9|8148.9|8141.9|8137.9|8130.9|54
1655484000000|2022-06-17 16:40:00|8147.9|8140.9|8152.9|8145.9|8153.9|8146.9|8143.9|8136.9|53
1655484300000|2022-06-17 16:45:00|8153.9|8146.9|8157.9|8150.9|8159.9|8153.9|8146.9|8140.9|56
1655484600000|2022-06-17 16:50:00|8156.9|8149.9|8142.9|8135.9|8157.9|8151.9|8138.9|8132.9|48
1655484900000|2022-06-17 16:55:00|8143.9|8136.9|8149.9|8141.9|8153.9|8145.9|8141.9|8134.9|8
1655485200000|2022-06-17 17:00:00|8150.9|8142.9|8158.9|8151.9|8160.9|8151.9|8144.9|8137.9|10
1655485500000|2022-06-17 17:05:00|8159.9|8152.9|8179.9|8171.9|8180.9|8173.9|8159.9|8152.9|27
1655485800000|2022-06-17 17:10:00|8180.9|8172.9|8185.9|8178.9|8190.9|8183.9|8172.9|8164.9|19
1655486100000|2022-06-17 17:15:00|8184.9|8176.9|8181.9|8173.9|8186.9|8178.9|8176.9|8168.9|12
1655486400000|2022-06-17 17:20:00|8180.9|8172.9|8179.9|8172.9|8181.9|8173.9|8173.9|8166.9|11
1655486700000|2022-06-17 17:25:00|8178.9|8171.9|8168.9|8159.9|8178.9|8172.9|8166.9|8156.9|9
1655487000000|2022-06-17 17:30:00|8170.9|8160.9|8173.9|8165.9|8173.9|8165.9|8161.9|8153.9|7
1655487300000|2022-06-17 17:35:00|8172.9|8163.9|8165.9|8157.9|8174.9|8165.9|8160.9|8152.9|22
1655487600000|2022-06-17 17:40:00|8164.9|8155.9|8169.9|8161.9|8176.9|8164.9|8164.9|8155.9|14
1655487900000|2022-06-17 17:45:00|8168.9|8160.9|8157.9|8148.9|8168.9|8160.9|8149.9|8141.9|15
1655488200000|2022-06-17 17:50:00|8156.9|8147.9|8164.9|8157.9|8166.9|8158.9|8156.9|8147.9|49
1655488500000|2022-06-17 17:55:00|8163.9|8156.9|8169.6|8157.6|8175.9|8165.9|8163.9|8155.9|21
1655488800000|2022-06-17 18:00:00|8171.9|8159.9|8176.6|8164.6|8181.4|8169.4|8169.5|8157.5|0
1655489100000|2022-06-17 18:05:00|8176.5|8164.5|8179|8167|8181.3|8169.3|8169.4|8157.4|0
1655489400000|2022-06-17 18:10:00|8178.9|8166.9|8183.8|8171.8|8186|8174|8174.2|8162.2|0
1655489700000|2022-06-17 18:15:00|8183.7|8171.7|8186.2|8174.2|8191|8179|8179|8167|0
1655490000000|2022-06-17 18:20:00|8188.4|8176.4|8188.5|8176.5|8193.3|8181.3|8186.1|8174.1|0
1655490300000|2022-06-17 18:25:00|8188.6|8176.6|8181.2|8169.2|8190.9|8178.9|8178.9|8166.9|0
1655490600000|2022-06-17 18:30:00|8178.9|8166.9|8178.8|8166.8|8178.9|8166.9|8169.3|8157.3|3440
1655490900000|2022-06-17 18:35:00|8178.9|8166.9|8192.1|8180.1|8192.1|8180.1|8176.4|8164.4|0
1655491200000|2022-06-17 18:40:00|8194.4|8182.4|8184.8|8172.8|8199.2|8187.2|8184.7|8172.7|0
1655491500000|2022-06-17 18:45:00|8184.7|8172.7|8178.9|8166.9|8187.2|8175.2|8177.7|8165.7|0
1655491800000|2022-06-17 18:50:00|8180|8168|8175.2|8163.2|8182.3|8170.3|8172.8|8160.8|0
1655492100000|2022-06-17 18:55:00|8177.5|8165.5|8175.5|8163.5|8182.3|8170.3|8170.7|8158.7|0
1655492400000|2022-06-17 19:00:00|8176.6|8164.6|8178.8|8166.8|8188.4|8176.4|8174.1|8162.1|0
1655492700000|2022-06-17 19:05:00|8178.9|8166.9|8171.7|8159.7|8181.2|8169.2|8171.7|8159.7|0
1655493000000|2022-06-17 19:10:00|8174|8162|8155.1|8143.1|8174|8162|8152.3|8140.3|0
1655493300000|2022-06-17 19:15:00|8155|8143|8164.4|8152.4|8164.5|8152.5|8150.3|8138.3|0
1655493600000|2022-06-17 19:20:00|8164.3|8152.3|8178.7|8166.7|8181.1|8169.1|8164.3|8152.3|0
1655493900000|2022-06-17 19:25:00|8178.6|8166.6|8183.5|8171.5|8188.3|8176.3|8178.6|8166.6|0
1655494200000|2022-06-17 19:30:00|8182.4|8170.4|8174|8162|8183.6|8171.6|8166.9|8154.9|0
1655494500000|2022-06-17 19:35:00|8174.1|8162.1|8178.9|8166.9|8178.9|8166.9|8171.6|8159.6|0
1655494800000|2022-06-17 19:40:00|8178.8|8166.8|8162.3|8150.3|8178.9|8166.9|8159.9|8147.9|0
1655495100000|2022-06-17 19:45:00|8162.2|8150.2|8157.7|8145.7|8162.4|8150.4|8155.1|8143.1|0
1655495400000|2022-06-17 19:50:00|8155.4|8143.4|8152.9|8140.9|8160|8148|8145.7|8133.7|0
1655495700000|2022-06-17 19:55:00|8155.2|8143.2|8156.9|8144.9|8161.6|8149.6|8148.2|8136.2|0
1655496000000|2022-06-17 20:00:00|8159.9|8147.9|8180.4|8168.4|8180.8|8168.8|8158|8146|0
1655496300000|2022-06-17 20:05:00|8180.8|8168.8|8179.4|8167.4|8183.2|8171.2|8175.9|8163.9|0
1655496600000|2022-06-17 20:10:00|8179.2|8167.2|8167.1|8155.1|8180.4|8168.4|8163.6|8151.6|0
1655496900000|2022-06-17 20:15:00|8166.7|8154.7|8170.7|8158.7|8171.6|8159.6|8166.7|8154.7|0
1655497200000|2022-06-17 20:20:00|8171.1|8159.1|8179.7|8167.7|8180.1|8168.1|8171.1|8159.1|0
1655497500000|2022-06-17 20:25:00|8179.4|8167.4|8178.6|8166.6|8182.2|8170.2|8175.8|8163.8|0
1655497800000|2022-06-17 20:30:00|8178.4|8166.4|8180.8|8168.8|8181.7|8169.7|8175.8|8163.8|0
1655498100000|2022-06-17 20:35:00|8180.7|8168.7|8179.4|8167.4|8180.8|8168.8|8176.8|8164.8|0
1655498400000|2022-06-17 20:40:00|8180.1|8168.1|8180.8|8168.8|8181.7|8169.7|8177.9|8165.9|0
1655498700000|2022-06-17 20:45:00|8180.5|8168.5|8173.7|8161.7|8181|8169|8173.7|8161.7|0
1655499000000|2022-06-17 20:50:00|8173.4|8161.4|8174.9|8162.9|8175.8|8163.8|8170.8|8158.8|0
1655499300000|2022-06-17 20:55:00|8175.3|8163.3|8174.6|8162.6|8176.8|8164.8|8171.6|8159.6|0
1655499600000|2022-06-17 21:00:00|8159.5|8147.5|8159.5|8147.5|8159.5|8147.5|8159.5|8147.5|0
1655676000000|2022-06-19 22:00:00|8175.2|8163.2|8173.8|8161.8|8186.8|8174.8|8171.9|8159.9|0
1655676300000|2022-06-19 22:05:00|8174.1|8162.1|8154|8142|8174.1|8162.1|8153.8|8141.8|0
1655676600000|2022-06-19 22:10:00|8154.2|8142.2|8162.9|8150.9|8163.4|8151.4|8153.8|8141.8|0
1655676900000|2022-06-19 22:15:00|8163.4|8151.4|8167.2|8155.2|8170.5|8158.5|8162.4|8150.4|0
1655677200000|2022-06-19 22:20:00|8167.4|8155.4|8166.7|8154.7|8167.4|8155.4|8158.2|8146.2|0
1655677500000|2022-06-19 22:25:00|8166.9|8154.9|8171.9|8159.9|8175.9|8163.9|8166.9|8154.9|0
1655677800000|2022-06-19 22:30:00|8172.1|8160.1|8176.4|8164.4|8179.4|8167.4|8170.9|8158.9|0
1655678100000|2022-06-19 22:35:00|8176.1|8164.1|8186.9|8174.9|8187.6|8175.6|8175.4|8163.4|0
1655678400000|2022-06-19 22:40:00|8186.7|8174.7|8185.4|8173.4|8188.3|8176.3|8183.3|8171.3|0
1655678700000|2022-06-19 22:45:00|8184.7|8172.7|8184.2|8172.2|8188|8176|8183.8|8171.8|0
1655679000000|2022-06-19 22:50:00|8183.8|8171.8|8185.4|8173.4|8188.2|8176.2|8183.8|8171.8|0
1655679300000|2022-06-19 22:55:00|8185.9|8173.9|8188.5|8176.5|8188.7|8176.7|8184.2|8172.2|0
1655679600000|2022-06-19 23:00:00|8188.2|8176.2|8184.4|8172.4|8188.9|8176.9|8183.9|8171.9|0
1655679900000|2022-06-19 23:05:00|8183.9|8171.9|8183|8171|8186.3|8174.3|8180.1|8168.1|0
1655680200000|2022-06-19 23:10:00|8182.7|8170.7|8181.1|8169.1|8184.6|8172.6|8179.9|8167.9|0
1655680500000|2022-06-19 23:15:00|8180.8|8168.8|8181.3|8169.3|8182|8170|8176.6|8164.6|0
1655680800000|2022-06-19 23:20:00|8181.1|8169.1|8182|8170|8182.7|8170.7|8178|8166|0
1655681100000|2022-06-19 23:25:00|8181.8|8169.8|8186.3|8174.3|8188.4|8176.4|8181.8|8169.8|0
1655681400000|2022-06-19 23:30:00|8186|8174|8186.3|8174.3|8187.7|8175.7|8182.5|8170.5|0
1655681700000|2022-06-19 23:35:00|8186.5|8174.5|8183.5|8171.5|8188.7|8176.7|8181.6|8169.6|0
1655682000000|2022-06-19 23:40:00|8183.2|8171.2|8185.1|8173.1|8186.8|8174.8|8182.8|8170.8|0
1655682300000|2022-06-19 23:45:00|8185.6|8173.6|8192|8180|8192.4|8180.4|8184.9|8172.9|0
1655682600000|2022-06-19 23:50:00|8192.2|8180.2|8196.4|8184.4|8198.3|8186.3|8192.2|8180.2|0
1655682900000|2022-06-19 23:55:00|8196.5|8184.5|8194.1|8182.1|8196.9|8184.9|8192.2|8180.2|0
1655683200000|2022-06-20 00:00:00|8193.6|8181.6|8173.1|8161.1|8194.8|8182.8|8173.1|8161.1|0
1655683500000|2022-06-20 00:05:00|8172.6|8160.6|8173.1|8161.1|8177.1|8165.1|8167.9|8155.9|0
1655683800000|2022-06-20 00:10:00|8173.3|8161.3|8160.1|8148.1|8173.3|8161.3|8156.6|8144.6|0
1655684100000|2022-06-20 00:15:00|8160.3|8148.3|8154|8142|8160.3|8148.3|8135.4|8123.4|0
1655684400000|2022-06-20 00:20:00|8153.9|8141.9|8157.6|8145.6|8158.8|8146.8|8144.7|8132.7|0
1655684700000|2022-06-20 00:25:00|8158.7|8146.7|8154.2|8142.2|8165.7|8153.7|8154.2|8142.2|0
1655685000000|2022-06-20 00:30:00|8151.9|8139.9|8163.5|8151.5|8163.5|8151.5|8151.9|8139.9|0
1655685300000|2022-06-20 00:35:00|8162.3|8150.3|8161.3|8149.3|8165.9|8153.9|8160.1|8148.1|0
1655685600000|2022-06-20 00:40:00|8161.2|8149.2|8163.6|8151.6|8168.2|8156.2|8158.9|8146.9|0
1655685900000|2022-06-20 00:45:00|8163.5|8151.5|8161.3|8149.3|8165.9|8153.9|8158.9|8146.9|0
1655686200000|2022-06-20 00:50:00|8162.5|8150.5|8156.5|8144.5|8163.6|8151.6|8156.5|8144.5|0
1655686500000|2022-06-20 00:55:00|8155.4|8143.4|8142.3|8130.3|8161.3|8149.3|8140|8128|0
1655686800000|2022-06-20 01:00:00|8141.2|8129.2|8144.9|8132.9|8146|8134|8137.8|8125.8|0
1655687100000|2022-06-20 01:05:00|8142.6|8130.6|8142.6|8130.6|8143.8|8131.8|8137.9|8125.9|0
1655687400000|2022-06-20 01:10:00|8142.5|8130.5|8140.3|8128.3|8142.6|8130.6|8135.5|8123.5|0
1655687700000|2022-06-20 01:15:00|8138|8126|8121.6|8109.6|8138|8126|8121.4|8109.4|0
1655688000000|2022-06-20 01:20:00|8119.3|8107.3|8116.8|8104.8|8123.9|8111.9|8114.4|8102.4|0
1655688300000|2022-06-20 01:25:00|8116.7|8104.7|8112.2|8100.2|8120.4|8108.4|8109.8|8097.8|0
1655688600000|2022-06-20 01:30:00|8112.1|8100.1|8091.3|8079.3|8112.1|8100.1|8091.3|8079.3|0
1655688900000|2022-06-20 01:35:00|8089|8077|8087.9|8075.9|8100.8|8088.8|8084.4|8072.4|0
1655689200000|2022-06-20 01:40:00|8089.1|8077.1|8096.2|8084.2|8098.4|8086.4|8084.4|8072.4|0
1655689500000|2022-06-20 01:45:00|8096.1|8084.1|8100.8|8088.8|8105.5|8093.5|8096.1|8084.1|0
1655689800000|2022-06-20 01:50:00|8103.1|8091.1|8089.2|8077.2|8103.1|8091.1|8082.2|8070.2|0
1655690100000|2022-06-20 01:55:00|8086.9|8074.9|8086.9|8074.9|8093.9|8081.9|8082.2|8070.2|0
1655690400000|2022-06-20 02:00:00|8087|8075|8096.2|8084.2|8098.6|8086.6|8086.9|8074.9|0
1655690700000|2022-06-20 02:05:00|8095.1|8083.1|8105.6|8093.6|8105.7|8093.7|8093.9|8081.9|0
1655691000000|2022-06-20 02:10:00|8105.7|8093.7|8103.2|8091.2|8108|8096|8100.9|8088.9|0
1655691300000|2022-06-20 02:15:00|8101|8089|8098.6|8086.6|8103.3|8091.3|8096.2|8084.2|0
1655691600000|2022-06-20 02:20:00|8098.5|8086.5|8096.2|8084.2|8100.9|8088.9|8091.5|8079.5|0
1655691900000|2022-06-20 02:25:00|8093.9|8081.9|8084.6|8072.6|8093.9|8081.9|8082.3|8070.3|0
1655692200000|2022-06-20 02:30:00|8084.7|8072.7|8103.3|8091.3|8103.4|8091.4|8084.6|8072.6|0
1655692500000|2022-06-20 02:35:00|8101|8089|8108|8096|8108.1|8096.1|8101|8089|0
1655692800000|2022-06-20 02:40:00|8105.7|8093.7|8117.5|8105.5|8117.5|8105.5|8103.3|8091.3|0
1655693100000|2022-06-20 02:45:00|8118.6|8106.6|8114|8102|8119.8|8107.8|8110.5|8098.5|0
1655693400000|2022-06-20 02:50:00|8115.1|8103.1|8117.6|8105.6|8122.3|8110.3|8112.8|8100.8|0
1655693700000|2022-06-20 02:55:00|8117.5|8105.5|8117.6|8105.6|8122.2|8110.2|8115.2|8103.2|0
1655694000000|2022-06-20 03:00:00|8118.7|8106.7|8125.9|8113.9|8127|8115|8117.6|8105.6|0
1655694300000|2022-06-20 03:05:00|8127|8115|8120.1|8108.1|8127.1|8115.1|8120|8108|0
1655694600000|2022-06-20 03:10:00|8120|8108|8127|8115|8127.1|8115.1|8117.7|8105.7|0
1655694900000|2022-06-20 03:15:00|8127.1|8115.1|8120|8108|8127.1|8115.1|8117.6|8105.6|0
1655695200000|2022-06-20 03:20:00|8118.8|8106.8|8115.3|8103.3|8120|8108|8114.1|8102.1|0
1655695500000|2022-06-20 03:25:00|8113|8101|8117.6|8105.6|8117.7|8105.7|8111.8|8099.8|0
1655695800000|2022-06-20 03:30:00|8115.3|8103.3|8124.7|8112.7|8127.1|8115.1|8115.3|8103.3|0
1655696100000|2022-06-20 03:35:00|8125.9|8113.9|8138.9|8126.9|8141.2|8129.2|8124.7|8112.7|0
1655696400000|2022-06-20 03:40:00|8141.2|8129.2|8134.2|8122.2|8143.5|8131.5|8133|8121|0
1655696700000|2022-06-20 03:45:00|8133|8121|8136.5|8124.5|8136.6|8124.6|8131.9|8119.9|0
1655697000000|2022-06-20 03:50:00|8134.2|8122.2|8134.2|8122.2|8136.5|8124.5|8129.5|8117.5|0
1655697300000|2022-06-20 03:55:00|8135.4|8123.4|8136.4|8124.4|8141.1|8129.1|8134.2|8122.2|0
1655697600000|2022-06-20 04:00:00|8150.8|8138.8|8146.2|8134.2|8152|8140|8145|8133|0
1655697900000|2022-06-20 04:05:00|8147.3|8135.3|8146.2|8134.2|8147.4|8135.4|8145|8133|0
1655698200000|2022-06-20 04:10:00|8145.1|8133.1|8140.3|8128.3|8146.2|8134.2|8140.3|8128.3|0
1655698500000|2022-06-20 04:15:00|8124.8|8112.8|8129.5|8117.5|8131.9|8119.9|8124.7|8112.7|0
1655698800000|2022-06-20 04:20:00|8129.6|8117.6|8129.5|8117.5|8131.9|8119.9|8127.2|8115.2|0
1655699100000|2022-06-20 04:25:00|8129.6|8117.6|8129.4|8117.4|8131.8|8119.8|8127.1|8115.1|0
1655699400000|2022-06-20 04:30:00|8129.5|8117.5|8129.5|8117.5|8131.8|8119.8|8127.1|8115.1|0
1655699700000|2022-06-20 04:35:00|8127.2|8115.2|8132|8120|8132|8120|8127.2|8115.2|0
1655700000000|2022-06-20 04:40:00|8129.7|8117.7|8129.6|8117.6|8130.8|8118.8|8127.3|8115.3|0
1655700300000|2022-06-20 04:45:00|8144|8132|8140.5|8128.5|8145.2|8133.2|8140.4|8128.4|0
1655700600000|2022-06-20 04:50:00|8142.8|8130.8|8135.8|8123.8|8142.8|8130.8|8135.7|8123.7|0
1655700900000|2022-06-20 04:55:00|8135.7|8123.7|8126.4|8114.4|8135.8|8123.8|8126.3|8114.3|0
1655701200000|2022-06-20 05:00:00|8110.9|8098.9|8113.1|8101.1|8117.8|8105.8|8108.5|8096.5|0
1655701500000|2022-06-20 05:05:00|8110.8|8098.8|8120.1|8108.1|8120.1|8108.1|8110.7|8098.7|0
1655701800000|2022-06-20 05:10:00|8120|8108|8115.4|8103.4|8120.1|8108.1|8111.9|8099.9|0
1655702100000|2022-06-20 05:15:00|8114.2|8102.2|8110.7|8098.7|8117.7|8105.7|8109.5|8097.5|0
1655702400000|2022-06-20 05:20:00|8109.5|8097.5|8109.5|8097.5|8115.4|8103.4|8106|8094|0
1655702700000|2022-06-20 05:25:00|8110.7|8098.7|8104.9|8092.9|8110.7|8098.7|8103.7|8091.7|0
1655703000000|2022-06-20 05:30:00|8103.3|8091.3|8104.4|8092.4|8106.8|8094.8|8102.1|8090.1|0
1655703300000|2022-06-20 05:35:00|8104.5|8092.5|8111.1|8099.1|8113.4|8101.4|8104.4|8092.4|0
1655703600000|2022-06-20 05:40:00|8113.4|8101.4|8119.4|8107.4|8121.8|8109.8|8113.4|8101.4|0
1655703900000|2022-06-20 05:45:00|8118.3|8106.3|8123.6|8111.6|8126|8114|8118.2|8106.2|0
1655704200000|2022-06-20 05:50:00|8122.5|8110.5|8128|8116|8128|8116|8121.4|8109.4|0
1655704500000|2022-06-20 05:55:00|8127.9|8115.9|8132.8|8120.8|8137.3|8125.3|8127.9|8115.9|0
1655704800000|2022-06-20 06:00:00|8137.4|8125.4|8151.9|8146.9|8162.9|8157.9|8137.4|8125.4|43
1655705100000|2022-06-20 06:05:00|8154.9|8149.9|8153.4|8148.4|8156.9|8151.9|8150.9|8145.9|19
1655705400000|2022-06-20 06:10:00|8152.9|8147.9|8159.9|8154.9|8159.9|8154.9|8151.9|8146.9|24
1655705700000|2022-06-20 06:15:00|8160.4|8155.4|8168.9|8163.9|8169.4|8164.4|8157.9|8152.9|31
1655706000000|2022-06-20 06:20:00|8169.4|8164.4|8169.9|8164.9|8175.9|8170.9|8169.4|8164.4|17
1655706300000|2022-06-20 06:25:00|8169.4|8164.4|8174.9|8169.9|8177.9|8172.9|8168.4|8163.4|27
1655706600000|2022-06-20 06:30:00|8172.9|8167.9|8175.9|8170.9|8176.4|8171.4|8170.4|8165.4|6
1655706900000|2022-06-20 06:35:00|8177.9|8172.9|8179.9|8174.9|8183.4|8178.4|8176.9|8171.9|31
1655707200000|2022-06-20 06:40:00|8180.9|8175.9|8173.9|8168.9|8180.9|8175.9|8173.4|8168.4|18
1655707500000|2022-06-20 06:45:00|8174.4|8169.4|8177.9|8172.9|8180.4|8175.4|8173.9|8168.9|12
1655707800000|2022-06-20 06:50:00|8177.4|8172.4|8183.4|8178.4|8184.4|8179.4|8176.4|8171.4|16
1655708100000|2022-06-20 06:55:00|8182.9|8177.9|8181.4|8176.4|8185.4|8180.4|8179.4|8174.4|21
1655708400000|2022-06-20 07:00:00|8181.9|8176.9|8182.4|8177.4|8194.9|8189.9|8170.9|8165.9|538
1655708700000|2022-06-20 07:05:00|8180.4|8175.4|8178.9|8173.9|8196.9|8191.9|8178.9|8173.9|295
1655709000000|2022-06-20 07:10:00|8178.4|8173.4|8184.9|8179.9|8188.9|8183.9|8172.9|8167.9|215
1655709300000|2022-06-20 07:15:00|8185.4|8180.4|8178.9|8173.9|8189.9|8184.9|8163.9|8158.9|141
1655709600000|2022-06-20 07:20:00|8178.4|8173.4|8181.9|8176.9|8190.4|8185.4|8175.9|8170.9|178
1655709900000|2022-06-20 07:25:00|8181.4|8176.4|8182.4|8177.4|8193.4|8188.4|8177.9|8172.9|132
1655710200000|2022-06-20 07:30:00|8181.9|8176.9|8174.9|8169.9|8190.9|8185.9|8174.9|8169.9|146
1655710500000|2022-06-20 07:35:00|8174.4|8169.4|8177.4|8172.4|8180.9|8175.9|8167.9|8162.9|83
1655710800000|2022-06-20 07:40:00|8177|8172|8178|8173|8179.5|8174.5|8170|8165|73
1655711100000|2022-06-20 07:45:00|8178.5|8173.5|8167|8162|8180.5|8175.5|8165|8160|117
1655711400000|2022-06-20 07:50:00|8167.5|8162.5|8184.5|8179.5|8184.5|8179.5|8167.5|8162.5|75
1655711700000|2022-06-20 07:55:00|8184|8179|8189.5|8184.5|8189.5|8184.5|8182|8177|74
1655712000000|2022-06-20 08:00:00|8189|8184|8188.5|8183.5|8193.5|8188.5|8182.5|8177.5|65
1655712300000|2022-06-20 08:05:00|8188|8183|8193.5|8188.5|8196.5|8191.5|8187.5|8182.5|46
1655712600000|2022-06-20 08:10:00|8194|8189|8194.5|8189.5|8201.5|8196.5|8193|8188|46
1655712900000|2022-06-20 08:15:00|8194|8189|8193.5|8188.5|8199.5|8194.5|8189|8184|53
1655713200000|2022-06-20 08:20:00|8194.5|8189.5|8196.5|8191.5|8199|8194|8189.5|8184.5|32
1655713500000|2022-06-20 08:25:00|8196|8191|8190.5|8185.5|8197.5|8192.5|8190|8185|46
1655713800000|2022-06-20 08:30:00|8190|8185|8194.5|8189.5|8195.5|8190.5|8186|8181|77
1655714100000|2022-06-20 08:35:00|8194|8189|8199|8194|8199|8194|8187|8182|61
1655714400000|2022-06-20 08:40:00|8200.5|8195.5|8201|8196|8210.5|8205.5|8199.5|8194.5|52
1655714700000|2022-06-20 08:45:00|8201.5|8196.5|8205.5|8200.5|8207|8202|8199.5|8194.5|30
1655715000000|2022-06-20 08:50:00|8206|8201|8206.5|8201.5|8208.5|8203.5|8200.5|8195.5|50
1655715300000|2022-06-20 08:55:00|8207|8202|8204|8199|8207|8202|8198.5|8193.5|169
1655715600000|2022-06-20 09:00:00|8204.5|8199.5|8196|8191|8205|8200|8195|8190|42
1655715900000|2022-06-20 09:05:00|8196.5|8191.5|8199|8194|8201|8196|8192.5|8187.5|31
1655716200000|2022-06-20 09:10:00|8199.5|8194.5|8196|8191|8202|8197|8193|8188|177
1655716500000|2022-06-20 09:15:00|8195.5|8190.5|8198.5|8193.5|8202.5|8197.5|8194.5|8189.5|39
1655716800000|2022-06-20 09:20:00|8198|8193|8199.5|8194.5|8201.5|8196.5|8195.5|8190.5|35
1655717100000|2022-06-20 09:25:00|8200|8195|8199.5|8194.5|8202|8197|8196|8191|26
1655717400000|2022-06-20 09:30:00|8199|8194|8202.5|8197.5|8209|8204|8198.5|8193.5|54
1655717700000|2022-06-20 09:35:00|8202|8197|8200.5|8195.5|8204|8199|8198|8193|38
1655718000000|2022-06-20 09:40:00|8201|8196|8197.5|8192.5|8205.5|8200.5|8195.5|8190.5|43
1655718300000|2022-06-20 09:45:00|8198|8193|8209|8204|8209.5|8204.5|8198|8193|47
1655718600000|2022-06-20 09:50:00|8209.5|8204.5|8210|8205|8211.5|8206.5|8207|8202|49
1655718900000|2022-06-20 09:55:00|8211|8206|8222|8217|8222|8217|8210.5|8205.5|90
1655719200000|2022-06-20 10:00:00|8223|8218|8233|8228|8233|8228|8222|8217|98
1655719500000|2022-06-20 10:05:00|8232.5|8227.5|8237.5|8232.5|8240|8235|8232.5|8227.5|78
1655719800000|2022-06-20 10:10:00|8238|8233|8238.5|8233.5|8241.5|8236.5|8236|8231|89
1655720100000|2022-06-20 10:15:00|8238|8233|8240.5|8235.5|8241|8236|8232.5|8227.5|49
1655720400000|2022-06-20 10:20:00|8240|8235|8240|8235|8242.5|8237.5|8236.5|8231.5|54
1655720700000|2022-06-20 10:25:00|8240.5|8235.5|8242.5|8237.5|8245|8240|8238|8233|34
1655721000000|2022-06-20 10:30:00|8243|8238|8247.5|8242.5|8248|8243|8239.5|8234.5|54
1655721300000|2022-06-20 10:35:00|8248|8243|8248.5|8243.5|8254|8249|8246|8241|75
1655721600000|2022-06-20 10:40:00|8248|8243|8245|8240|8250|8245|8245|8240|47
1655721900000|2022-06-20 10:45:00|8246.5|8241.5|8246.5|8241.5|8250.5|8245.5|8245.5|8240.5|34
1655722200000|2022-06-20 10:50:00|8246|8241|8242|8237|8248|8243|8241|8236|24
1655722500000|2022-06-20 10:55:00|8241|8236|8233|8228|8241.5|8236.5|8232.5|8227.5|37
1655722800000|2022-06-20 11:00:00|8234|8229|8234.5|8229.5|8241|8236|8233.5|8228.5|36
1655723100000|2022-06-20 11:05:00|8235|8230|8234|8229|8236.5|8231.5|8230.5|8225.5|41
1655723400000|2022-06-20 11:10:00|8233|8228|8238|8233|8239|8234|8231.5|8226.5|26
1655723700000|2022-06-20 11:15:00|8239|8234|8239|8234|8240.5|8235.5|8238|8233|16
1655724000000|2022-06-20 11:20:00|8239.5|8234.5|8234|8229|8240|8235|8233.5|8228.5|15
1655724300000|2022-06-20 11:25:00|8233|8228|8236.5|8231.5|8239|8234|8233|8228|42
1655724600000|2022-06-20 11:30:00|8237|8232|8241.5|8236.5|8244.5|8239.5|8235|8230|39
1655724900000|2022-06-20 11:35:00|8241|8236|8240.5|8235.5|8242.5|8237.5|8239.5|8234.5|25
1655725200000|2022-06-20 11:40:00|8240|8235|8242|8237|8243|8238|8239|8234|19
1655725500000|2022-06-20 11:45:00|8242.5|8237.5|8244.5|8239.5|8246.5|8241.5|8242|8237|14
1655725800000|2022-06-20 11:50:00|8244|8239|8246.5|8241.5|8247.5|8242.5|8243|8238|28
1655726100000|2022-06-20 11:55:00|8247|8242|8246.5|8241.5|8250|8245|8244.5|8239.5|23
1655726400000|2022-06-20 12:00:00|8246|8241|8245.5|8240.5|8250.5|8245.5|8244.5|8239.5|21
1655726700000|2022-06-20 12:05:00|8245|8240|8249.5|8244.5|8250|8245|8244|8239|26
1655727000000|2022-06-20 12:10:00|8249|8244|8246.5|8241.5|8251|8246|8246.5|8241.5|33
1655727300000|2022-06-20 12:15:00|8247|8242|8243|8238|8250|8245|8242|8237|46
1655727600000|2022-06-20 12:20:00|8243.5|8238.5|8250.5|8245.5|8250.5|8245.5|8241.5|8236.5|26
1655727900000|2022-06-20 12:25:00|8250|8245|8248.5|8243.5|8250|8245|8242|8237|41
1655728200000|2022-06-20 12:30:00|8248|8243|8247.5|8242.5|8250.5|8245.5|8245.5|8240.5|36
1655728500000|2022-06-20 12:35:00|8248|8243|8244|8239|8248.5|8243.5|8240.5|8235.5|46
1655728800000|2022-06-20 12:40:00|8244.5|8239.5|8253.5|8248.5|8254.5|8249.5|8243|8238|43
1655729100000|2022-06-20 12:45:00|8253|8248|8257.5|8252.5|8258|8253|8252.5|8247.5|41
1655729400000|2022-06-20 12:50:00|8258|8253|8256|8251|8263|8258|8255|8250|43
1655729700000|2022-06-20 12:55:00|8256.5|8251.5|8258|8253|8261|8256|8256.5|8251.5|36
1655730000000|2022-06-20 13:00:00|8258.5|8253.5|8255|8250|8263|8258|8255|8250|59
1655730300000|2022-06-20 13:05:00|8255.5|8250.5|8258|8253|8261.5|8256.5|8254.5|8249.5|35
1655730600000|2022-06-20 13:10:00|8258.5|8253.5|8260|8255|8262|8257|8256|8251|41
1655730900000|2022-06-20 13:15:00|8259.5|8254.5|8269.5|8264.5|8269.5|8264.5|8259|8254|53
1655731200000|2022-06-20 13:20:00|8269|8264|8270.5|8265.5|8274.5|8269.5|8269|8264|77
1655731500000|2022-06-20 13:25:00|8270|8265|8278|8273|8279|8274|8270|8265|72
1655731800000|2022-06-20 13:30:00|8277.5|8272.5|8280.5|8275.5|8283.5|8278.5|8270.5|8265.5|83
1655732100000|2022-06-20 13:35:00|8281|8276|8285.5|8280.5|8288|8283|8281|8276|216
1655732400000|2022-06-20 13:40:00|8286|8281|8283.5|8278.5|8286.5|8281.5|8281|8276|101
1655732700000|2022-06-20 13:45:00|8284|8279|8282|8277|8288.5|8283.5|8280.5|8275.5|88
1655733000000|2022-06-20 13:50:00|8282.5|8277.5|8293.5|8288.5|8295|8290|8282|8277|110
1655733300000|2022-06-20 13:55:00|8294|8289|8298.5|8293.5|8301|8296|8294|8289|107
1655733600000|2022-06-20 14:00:00|8297.5|8292.5|8291|8286|8299|8294|8291|8286|108
1655733900000|2022-06-20 14:05:00|8290.5|8285.5|8288|8283|8292|8287|8285|8280|104
1655734200000|2022-06-20 14:10:00|8287.6|8282.6|8289.1|8284.1|8292.6|8287.6|8287.6|8282.6|30
1655734500000|2022-06-20 14:15:00|8289.6|8284.6|8297.6|8292.6|8298.1|8293.1|8287.6|8282.6|53
1655734800000|2022-06-20 14:20:00|8298.1|8293.1|8292.6|8287.6|8300.1|8295.1|8292.6|8287.6|50
1655735100000|2022-06-20 14:25:00|8293.1|8288.1|8285.6|8280.6|8294.1|8289.1|8285.6|8280.6|81
1655735400000|2022-06-20 14:30:00|8285.1|8280.1|8280.1|8275.1|8287.1|8282.1|8278.6|8273.6|111
1655735700000|2022-06-20 14:35:00|8280.6|8275.6|8278.1|8273.1|8281.6|8276.6|8277.6|8272.6|65
1655736000000|2022-06-20 14:40:00|8278.6|8273.6|8278.1|8273.1|8281.1|8276.1|8277.6|8272.6|66
1655736300000|2022-06-20 14:45:00|8277.6|8272.6|8277.1|8272.1|8283.1|8278.1|8277.1|8272.1|147
1655736600000|2022-06-20 14:50:00|8276.6|8271.6|8278.1|8273.1|8278.6|8273.6|8274.6|8269.6|48
1655736900000|2022-06-20 14:55:00|8277.6|8272.6|8272.6|8267.6|8279.6|8274.6|8271.1|8266.1|56
1655737200000|2022-06-20 15:00:00|8271.6|8266.6|8281.6|8276.6|8282.6|8277.6|8270.6|8265.6|71
1655737500000|2022-06-20 15:05:00|8282.6|8277.6|8276.6|8271.6|8282.6|8277.6|8275.6|8270.6|50
1655737800000|2022-06-20 15:10:00|8277.6|8272.6|8282.1|8277.1|8283.6|8278.6|8277.6|8272.6|82
1655738100000|2022-06-20 15:15:00|8281.6|8276.6|8285.1|8280.1|8288.1|8283.1|8281.1|8276.1|95
1655738400000|2022-06-20 15:20:00|8285.6|8280.6|8280.6|8275.6|8287.6|8282.6|8278.6|8273.6|89
1655738700000|2022-06-20 15:25:00|8281.1|8276.1|8284.6|8279.6|8285.6|8280.6|8280.6|8275.6|188
1655739000000|2022-06-20 15:30:00|8285.1|8279.1|8292.1|8286.1|8299.1|8292.1|8282.1|8275.1|409
1655739300000|2022-06-20 15:35:00|8289.1|8285.1|8293.1|8286.1|8295.1|8289.1|8288.1|8282.1|139
1655739600000|2022-06-20 15:40:00|8292.1|8285.1|8293.1|8286.1|8293.1|8287.1|8291.1|8285.1|21
1655739900000|2022-06-20 15:45:00|8292.1|8287.1|8297.1|8290.1|8297.1|8291.1|8292.1|8287.1|25
1655740200000|2022-06-20 15:50:00|8298.1|8291.1|8298.1|8291.1|8298.1|8292.1|8297.1|8290.1|25
1655740500000|2022-06-20 15:55:00|8297.1|8290.1|8296.1|8289.1|8300.1|8293.1|8295.1|8289.1|24
1655740800000|2022-06-20 16:00:00|8295.1|8290.1|8295.1|8288.1|8296.1|8290.1|8293.1|8287.1|4
1655741100000|2022-06-20 16:05:00|8294.1|8287.1|8294.1|8287.1|8295.1|8288.1|8293.1|8287.1|2
1655741400000|2022-06-20 16:10:00|8293.1|8288.1|8288.1|8282.1|8294.1|8288.1|8288.1|8282.1|14
1655741700000|2022-06-20 16:15:00|8289.1|8281.1|8285.1|8278.1|8289.1|8282.1|8283.1|8277.1|16
1655742000000|2022-06-20 16:20:00|8284.1|8279.1|8285.1|8278.1|8285.1|8279.1|8284.1|8277.1|3
1655742300000|2022-06-20 16:25:00|8284.1|8277.1|8281.1|8275.1|8284.1|8278.1|8281.1|8275.1|21
1655742600000|2022-06-20 16:30:00|8280.1|8273.1|8280.1|8273.1|8282.1|8276.1|8280.1|8273.1|26
1655742900000|2022-06-20 16:35:00|8279.1|8274.1|8274.1|8267.1|8279.1|8274.1|8273.1|8267.1|22
1655743200000|2022-06-20 16:40:00|8273.1|8266.1|8274.1|8268.1|8275.1|8268.1|8272.1|8266.1|19
1655743500000|2022-06-20 16:45:00|8273.1|8267.1|8279.1|8272.1|8279.1|8272.1|8273.1|8267.1|9
1655743800000|2022-06-20 16:50:00|8280.1|8273.1|8280.1|8273.1|8280.1|8273.1|8279.1|8272.1|7
1655744100000|2022-06-20 16:55:00|8281.1|8274.1|8281.1|8270.1|8281.1|8274.1|8279.1|8269.1|18
1655744400000|2022-06-20 17:00:00|8280.1|8271.1|8280.1|8271.1|8281.1|8271.1|8279.1|8271.1|0
1655744700000|2022-06-20 17:05:00|8282.1|8272.1|8282.1|8272.1|8282.1|8272.1|8282.1|8272.1|4
1655745000000|2022-06-20 17:10:00|8281.1|8271.1|8280.1|8269.1|8281.1|8271.1|8276.1|8269.1|3
1655745300000|2022-06-20 17:15:00||8270.1||8270.1||8270.1||8270.1|1
1655745900000|2022-06-20 17:25:00|8281.1|8271.1|8281.1|8271.1|8281.1|8271.1|8281.1|8271.1|0
1655746200000|2022-06-20 17:30:00|8282.1|8270.1|8283.1|8271.1|8283.1|8274.1|8282.1|8270.1|2
1655746500000|2022-06-20 17:35:00|8282.1|8274.1|8283.1|8274.1|8283.1|8274.1|8282.1|8274.1|0
1655746800000|2022-06-20 17:40:00||8275.1||8275.1||8275.1||8275.1|0
1655747100000|2022-06-20 17:45:00|8289.6|8277.6|8287.6|8275.6|8291.6|8279.6|8286.1|8275.1|5
1655747400000|2022-06-20 17:50:00|8287.1|8275.1|8291.1|8282.1|8292.1|8286.1|8287.1|8275.1|12
1655747700000|2022-06-20 17:55:00|8290.6|8278.6|8289.1|8277.1|8292.1|8285.1|8284.1|8277.1|7
1655748000000|2022-06-20 18:00:00|8286.8|8274.8|8284.4|8272.4|8286.8|8274.8|8284.4|8272.4|0
1655748300000|2022-06-20 18:05:00|8283.2|8271.2|8285.5|8273.5|8286.7|8274.7|8282|8270|0
1655748600000|2022-06-20 18:10:00|8286.7|8274.7|8285.5|8273.5|8286.7|8274.7|8284.4|8272.4|0
1655748900000|2022-06-20 18:15:00|8284.4|8272.4|8285.5|8273.5|8286.7|8274.7|8284.4|8272.4|0
1655749200000|2022-06-20 18:20:00|8284.4|8272.4|8284.4|8272.4|8285.5|8273.5|8284.4|8272.4|0
1655749500000|2022-06-20 18:25:00|8282.1|8270.1|8282|8270|8282.1|8270.1|8282|8270|0
1655749800000|2022-06-20 18:30:00|8284.3|8272.3|8284.4|8272.4|8284.4|8272.4|8284.3|8272.3|0
1655751300000|2022-06-20 18:55:00|8282.1|8270.1|8282|8270|8282.1|8270.1|8282|8270|0
1655752200000|2022-06-20 19:10:00|8279.7|8267.7|8279.6|8267.6|8280.8|8268.8|8279.6|8267.6|0
1655752500000|2022-06-20 19:15:00|8280.8|8268.8|8282|8270|8282|8270|8280.8|8268.8|0
1655752800000|2022-06-20 19:20:00|8283.1|8271.1|8284.4|8272.4|8284.4|8272.4|8282|8270|0
1655753100000|2022-06-20 19:25:00|8284.5|8272.5|8282.1|8270.1|8284.5|8272.5|8282.1|8270.1|0
1655753400000|2022-06-20 19:30:00|8283.2|8271.2|8284.5|8272.5|8284.5|8272.5|8282.1|8270.1|0
1655754000000|2022-06-20 19:40:00|8285.6|8273.6|8286.8|8274.8|8286.8|8274.8|8285.6|8273.6|0
1655754300000|2022-06-20 19:45:00|8287|8275|8285.9|8273.9|8287|8275|8284.7|8272.7|0
1655754600000|2022-06-20 19:50:00|8287|8275|8287|8275|8287|8275|8287|8275|0
1655754900000|2022-06-20 19:55:00|8285.9|8273.9|8284.6|8272.6|8285.9|8273.9|8282.3|8270.3|0
1655755200000|2022-06-20 20:00:00|8282.8|8270.8|8282.8|8270.8|8282.8|8270.8|8282.8|8270.8|0
1655755500000|2022-06-20 20:05:00|8283.2|8271.2|8282.8|8270.8|8283.2|8271.2|8282.8|8270.8|0
1655757000000|2022-06-20 20:30:00|8283.2|8271.2|8283.2|8271.2|8283.2|8271.2|8283.2|8271.2|0
1655758500000|2022-06-20 20:55:00|8282.3|8270.3|8282.3|8270.3|8282.3|8270.3|8282.3|8270.3|0
1655761200000|2022-06-20 21:40:00|8281.8|8269.8|8281.3|8269.3|8281.8|8269.8|8281.3|8269.3|0
1655761500000|2022-06-20 21:45:00|8280.7|8268.7|8280.7|8268.7|8280.7|8268.7|8280.7|8268.7|0
1655761800000|2022-06-20 21:50:00|8280.3|8268.3|8280.3|8268.3|8280.3|8268.3|8280.3|8268.3|0
1655762400000|2022-06-20 22:00:00|8280.2|8268.2|8275.5|8263.5|8282.9|8270.9|8273.4|8261.4|0
1655762700000|2022-06-20 22:05:00|8274.8|8262.8|8276.7|8264.7|8280|8268|8272.4|8260.4|0
1655763000000|2022-06-20 22:10:00|8276.5|8264.5|8279|8267|8280.1|8268.1|8276.5|8264.5|0
1655763300000|2022-06-20 22:15:00|8279.2|8267.2|8277|8265|8280.9|8268.9|8274.8|8262.8|0
1655763600000|2022-06-20 22:20:00|8277.7|8265.7|8276.4|8264.4|8279.4|8267.4|8275.8|8263.8|0
1655763900000|2022-06-20 22:25:00|8276.6|8264.6|8278.3|8266.3|8279.3|8267.3|8276.4|8264.4|0
1655764200000|2022-06-20 22:30:00|8278.1|8266.1|8277.8|8265.8|8279.3|8267.3|8276.4|8264.4|0
1655764500000|2022-06-20 22:35:00|8277.9|8265.9|8276.4|8264.4|8278.8|8266.8|8274.3|8262.3|0
1655764800000|2022-06-20 22:40:00|8276.6|8264.6|8277.6|8265.6|8278.8|8266.8|8276.4|8264.4|0
1655765100000|2022-06-20 22:45:00|8277.4|8265.4|8275.9|8263.9|8278.3|8266.3|8275.7|8263.7|0
1655765400000|2022-06-20 22:50:00|8276.4|8264.4|8277.4|8265.4|8277.4|8265.4|8275.7|8263.7|0
1655765700000|2022-06-20 22:55:00|8277.6|8265.6|8282.5|8270.5|8284.2|8272.2|8277.6|8265.6|0
1655766000000|2022-06-20 23:00:00|8282.3|8270.3|8282.4|8270.4|8283.8|8271.8|8281.2|8269.2|0
1655766300000|2022-06-20 23:05:00|8281.9|8269.9|8282.9|8270.9|8285.7|8273.7|8281.2|8269.2|0
1655766600000|2022-06-20 23:10:00|8282.8|8270.8|8280.2|8268.2|8283.1|8271.1|8276.4|8264.4|0
1655766900000|2022-06-20 23:15:00|8280|8268|8276.9|8264.9|8280|8268|8276.9|8264.9|0
1655767200000|2022-06-20 23:20:00|8276.7|8264.7|8277.9|8265.9|8279.3|8267.3|8276.7|8264.7|0
1655767500000|2022-06-20 23:25:00|8277.8|8265.8|8273.8|8261.8|8279.3|8267.3|8271.4|8259.4|0
1655767800000|2022-06-20 23:30:00|8274.3|8262.3|8273.6|8261.6|8276.4|8264.4|8272.4|8260.4|0
1655768100000|2022-06-20 23:35:00|8273.3|8261.3|8276.4|8264.4|8276.4|8264.4|8273.3|8261.3|0
1655768400000|2022-06-20 23:40:00|8276.7|8264.7|8284.3|8272.3|8284.3|8272.3|8276.7|8264.7|0
1655768700000|2022-06-20 23:45:00|8284.8|8272.8|8291.3|8279.3|8293.3|8281.3|8284.8|8272.8|0
1655769000000|2022-06-20 23:50:00|8291.4|8279.4|8289.9|8277.9|8294|8282|8289|8277|0
1655769300000|2022-06-20 23:55:00|8289.4|8277.4|8283.9|8271.9|8290.4|8278.4|8282.5|8270.5|0
1655769600000|2022-06-21 00:00:00|8283.5|8271.5|8283.9|8271.9|8285.4|8273.4|8275.6|8263.6|0
1655769900000|2022-06-21 00:05:00|8284|8272|8283.4|8271.4|8285.6|8273.6|8280.1|8268.1|0
1655770200000|2022-06-21 00:10:00|8283|8271|8280.4|8268.4|8283.9|8271.9|8277|8265|0
1655770500000|2022-06-21 00:15:00|8280.1|8268.1|8280.8|8268.8|8285.5|8273.5|8275|8263|0
1655770800000|2022-06-21 00:20:00|8278.5|8266.5|8287.8|8275.8|8289|8277|8276.1|8264.1|0
1655771100000|2022-06-21 00:25:00|8285.5|8273.5|8287.9|8275.9|8290.2|8278.2|8283.2|8271.2|0
1655771400000|2022-06-21 00:30:00|8289.1|8277.1|8292.6|8280.6|8294.9|8282.9|8287.8|8275.8|0
1655771700000|2022-06-21 00:35:00|8290.3|8278.3|8287.7|8275.7|8292.6|8280.6|8287.7|8275.7|0
1655772000000|2022-06-21 00:40:00|8290|8278|8283|8271|8290.1|8278.1|8283|8271|0
1655772300000|2022-06-21 00:45:00|8284.2|8272.2|8290|8278|8290|8278|8283|8271|0
1655772600000|2022-06-21 00:50:00|8288.9|8276.9|8294.9|8282.9|8297.2|8285.2|8287.7|8275.7|0
1655772900000|2022-06-21 00:55:00|8294.8|8282.8|8297.4|8285.4|8304.6|8292.6|8294.8|8282.8|0
1655773200000|2022-06-21 01:00:00|8298.6|8286.6|8297.3|8285.3|8302|8290|8294.9|8282.9|0
1655773500000|2022-06-21 01:05:00|8298.5|8286.5|8294.9|8282.9|8299.6|8287.6|8294.9|8282.9|0
1655773800000|2022-06-21 01:10:00|8292.6|8280.6|8295|8283|8295|8283|8292.6|8280.6|0
1655774100000|2022-06-21 01:15:00|8297.3|8285.3|8294.9|8282.9|8298.5|8286.5|8292.6|8280.6|0
1655774400000|2022-06-21 01:20:00|8295|8283|8295|8283|8299.7|8287.7|8295|8283|0
1655774700000|2022-06-21 01:25:00|8296.1|8284.1|8290.2|8278.2|8296.1|8284.1|8290.2|8278.2|0
1655775000000|2022-06-21 01:30:00|8287.9|8275.9|8292.6|8280.6|8292.6|8280.6|8285.5|8273.5|0
1655775300000|2022-06-21 01:35:00|8291.4|8279.4|8287.9|8275.9|8291.4|8279.4|8285.5|8273.5|0
1655775600000|2022-06-21 01:40:00|8285.6|8273.6|8283.2|8271.2|8287.9|8275.9|8280.9|8268.9|0
1655775900000|2022-06-21 01:45:00|8282|8270|8290.2|8278.2|8290.2|8278.2|8280.9|8268.9|0
1655776200000|2022-06-21 01:50:00|8290.3|8278.3|8295|8283|8295|8283|8290.2|8278.2|0
1655776500000|2022-06-21 01:55:00|8293.8|8281.8|8299.8|8287.8|8299.9|8287.9|8290.3|8278.3|0
1655776800000|2022-06-21 02:00:00|8299.9|8287.9|8306.6|8294.6|8313.7|8301.7|8299.9|8287.9|0
1655777100000|2022-06-21 02:05:00|8307.7|8295.7|8305.5|8293.5|8310.1|8298.1|8303|8291|0
1655777400000|2022-06-21 02:10:00|8305.4|8293.4|8303.1|8291.1|8305.4|8293.4|8303.1|8291.1|0
1655777700000|2022-06-21 02:15:00|8300.8|8288.8|8303.1|8291.1|8305.4|8293.4|8300.7|8288.7|0
1655778000000|2022-06-21 02:20:00|8305.4|8293.4|8304.2|8292.2|8310.2|8298.2|8303|8291|0
1655778300000|2022-06-21 02:25:00|8304.1|8292.1|8307.6|8295.6|8307.6|8295.6|8303|8291|0
1655778600000|2022-06-21 02:30:00|8306.5|8294.5|8307.7|8295.7|8310.1|8298.1|8305.3|8293.3|0
1655778900000|2022-06-21 02:35:00|8307.6|8295.6|8311.3|8299.3|8312.5|8300.5|8307.6|8295.6|0
1655779200000|2022-06-21 02:40:00|8312.5|8300.5|8310.1|8298.1|8312.5|8300.5|8307.8|8295.8|0
1655779500000|2022-06-21 02:45:00|8311.3|8299.3|8307.8|8295.8|8312.5|8300.5|8307.8|8295.8|0
1655779800000|2022-06-21 02:50:00|8307.9|8295.9|8310.2|8298.2|8310.2|8298.2|8307.9|8295.9|0
1655780100000|2022-06-21 02:55:00|8312.5|8300.5|8310.2|8298.2|8312.6|8300.6|8310.2|8298.2|0
1655780400000|2022-06-21 03:00:00|8310.3|8298.3|8316.1|8304.1|8316.1|8304.1|8310.2|8298.2|0
1655780700000|2022-06-21 03:05:00|8314.9|8302.9|8314.9|8302.9|8317.3|8305.3|8310.2|8298.2|0
1655781000000|2022-06-21 03:10:00|8312.6|8300.6|8331.7|8319.7|8332|8320|8312.5|8300.5|0
1655781300000|2022-06-21 03:15:00|8331.6|8319.6|8336.3|8324.3|8336.3|8324.3|8329.3|8317.3|0
1655781600000|2022-06-21 03:20:00|8338.6|8326.6|8335.9|8323.9|8338.6|8326.6|8335.8|8323.8|0
1655781900000|2022-06-21 03:25:00|8335.8|8323.8|8338.1|8326.1|8338.2|8326.2|8335.8|8323.8|0
1655782200000|2022-06-21 03:30:00|8338.2|8326.2|8335.9|8323.9|8338.2|8326.2|8333.5|8321.5|0
1655782500000|2022-06-21 03:35:00|8335.8|8323.8|8335.8|8323.8|8335.9|8323.9|8333.5|8321.5|0
1655782800000|2022-06-21 03:40:00|8334.6|8322.6|8338.2|8326.2|8338.2|8326.2|8334.6|8322.6|0
1655783100000|2022-06-21 03:45:00|8338.1|8326.1|8333.4|8321.4|8338.1|8326.1|8333.4|8321.4|0
1655783400000|2022-06-21 03:50:00|8333.5|8321.5|8333.4|8321.4|8335.8|8323.8|8333.4|8321.4|0
1655783700000|2022-06-21 03:55:00|8331.1|8319.1|8335.7|8323.7|8335.7|8323.7|8331.1|8319.1|0
1655784000000|2022-06-21 04:00:00|8338|8326|8333.3|8321.3|8338|8326|8333.3|8321.3|0
1655784300000|2022-06-21 04:05:00|8333.4|8321.4|8327.5|8315.5|8334.5|8322.5|8326.3|8314.3|0
1655784600000|2022-06-21 04:10:00|8328.6|8316.6|8328.6|8316.6|8328.7|8316.7|8326.3|8314.3|0
1655784900000|2022-06-21 04:15:00|8328.7|8316.7|8328.7|8316.7|8331.1|8319.1|8328.7|8316.7|0
1655785200000|2022-06-21 04:20:00|8329.9|8317.9|8333.4|8321.4|8333.4|8321.4|8328.7|8316.7|0
1655785500000|2022-06-21 04:25:00|8332.2|8320.2|8330.9|8318.9|8333.4|8321.4|8330.8|8318.8|0
1655785800000|2022-06-21 04:30:00|8332.1|8320.1|8333.3|8321.3|8334.4|8322.4|8330.9|8318.9|0
1655786100000|2022-06-21 04:35:00|8335.6|8323.6|8330.9|8318.9|8335.6|8323.6|8330.9|8318.9|0
1655786400000|2022-06-21 04:40:00|8329.7|8317.7|8330.8|8318.8|8333.2|8321.2|8328.4|8316.4|0
1655786700000|2022-06-21 04:45:00|8328.5|8316.5|8330.8|8318.8|8330.8|8318.8|8328.5|8316.5|0
1655787000000|2022-06-21 04:50:00|8333.1|8321.1|8335.4|8323.4|8335.4|8323.4|8330.7|8318.7|0
1655787300000|2022-06-21 04:55:00|8333.1|8321.1|8333|8321|8335.4|8323.4|8330.8|8318.8|0
1655787600000|2022-06-21 05:00:00|8334.2|8322.2|8335.5|8323.5|8335.5|8323.5|8334.2|8322.2|0
1655787900000|2022-06-21 05:05:00|8335.4|8323.4|8333.1|8321.1|8335.5|8323.5|8328.4|8316.4|0
1655788200000|2022-06-21 05:10:00|8333|8321|8330.6|8318.6|8333|8321|8328.2|8316.2|0
1655788500000|2022-06-21 05:15:00|8331.7|8319.7|8330.6|8318.6|8333|8321|8330.6|8318.6|0
1655788800000|2022-06-21 05:20:00|8331.8|8319.8|8332.8|8320.8|8335.2|8323.2|8330.5|8318.5|0
1655789100000|2022-06-21 05:25:00|8332.9|8320.9|8332.8|8320.8|8335.1|8323.1|8328.1|8316.1|0
1655789400000|2022-06-21 05:30:00|8335.1|8323.1|8328.1|8316.1|8335.1|8323.1|8328|8316|0
1655789700000|2022-06-21 05:35:00|8329.2|8317.2|8321|8309|8329.2|8317.2|8321|8309|0
1655790000000|2022-06-21 05:40:00|8322.2|8310.2|8324.5|8312.5|8324.6|8312.6|8319.9|8307.9|0
1655790300000|2022-06-21 05:45:00|8324.6|8312.6|8322.2|8310.2|8324.6|8312.6|8319.9|8307.9|0
1655790600000|2022-06-21 05:50:00|8319.9|8307.9|8326.9|8314.9|8327|8315|8317.6|8305.6|0
1655790900000|2022-06-21 05:55:00|8329.2|8317.2|8333.8|8321.8|8333.8|8321.8|8322.1|8310.1|0
1655791200000|2022-06-21 06:00:00|8331.5|8319.5|8317.6|8312.6|8331.5|8325.6|8315.1|8310.1|68
1655791500000|2022-06-21 06:05:00|8318.1|8313.1|8319.6|8314.6|8320.1|8315.1|8313.1|8308.1|11
1655791800000|2022-06-21 06:10:00|8318.6|8313.6|8311.1|8306.1|8320.1|8315.1|8308.6|8303.6|19
1655792100000|2022-06-21 06:15:00|8312.1|8307.1|8316.6|8311.6|8316.6|8311.6|8312.1|8307.1|7
1655792400000|2022-06-21 06:20:00|8317.1|8312.1|8314.6|8309.6|8317.1|8312.1|8312.6|8307.6|17
1655792700000|2022-06-21 06:25:00|8316.6|8311.6|8315.6|8310.6|8319.6|8314.6|8312.1|8307.1|19
1655793000000|2022-06-21 06:30:00|8315.1|8310.1|8314.1|8309.1|8315.6|8310.6|8307.6|8302.6|13
1655793300000|2022-06-21 06:35:00|8313.1|8308.1|8310.1|8305.1|8315.1|8310.1|8308.1|8303.1|15
1655793600000|2022-06-21 06:40:00|8309.1|8304.1|8315.6|8310.6|8317.6|8312.6|8308.1|8303.1|12
1655793900000|2022-06-21 06:45:00|8316.1|8311.1|8326.6|8321.6|8326.6|8321.6|8315.6|8310.6|23
1655794200000|2022-06-21 06:50:00|8326.1|8321.1|8330.1|8325.1|8330.1|8325.1|8324.1|8319.1|6
1655794500000|2022-06-21 06:55:00|8329.6|8324.6|8329.1|8324.1|8331.6|8326.6|8324.6|8319.6|68
1655794800000|2022-06-21 07:00:00|8332.1|8327.1|8322.1|8317.1|8332.1|8327.1|8317.6|8312.6|611
1655795100000|2022-06-21 07:05:00|8321.6|8316.6|8333.1|8328.1|8334.1|8329.1|8318.6|8313.6|302
1655795400000|2022-06-21 07:10:00|8333.6|8328.6|8351.1|8346.1|8352.1|8347.1|8333.1|8328.1|271
1655795700000|2022-06-21 07:15:00|8351.6|8346.6|8338.1|8333.1|8362.1|8357.1|8338.1|8333.1|224
1655796000000|2022-06-21 07:20:00|8337.6|8332.6|8341.6|8336.6|8346.6|8341.6|8332.1|8327.1|161
1655796300000|2022-06-21 07:25:00|8341.1|8336.1|8344.1|8339.1|8349.1|8344.1|8335.1|8330.1|118
1655796600000|2022-06-21 07:30:00|8343.6|8338.6|8339.6|8334.6|8351.1|8346.1|8335.6|8330.6|175
1655796900000|2022-06-21 07:35:00|8339.1|8334.1|8341.1|8336.1|8354.6|8349.6|8339.1|8334.1|104
1655797200000|2022-06-21 07:40:00|8342.7|8337.7|8343.7|8338.7|8349.7|8344.7|8338.7|8333.7|68
1655797500000|2022-06-21 07:45:00|8344.2|8339.2|8338.7|8333.7|8345.7|8340.7|8335.7|8330.7|60
1655797800000|2022-06-21 07:50:00|8338.2|8333.2|8336.7|8331.7|8346.2|8341.2|8336.7|8331.7|91
1655798100000|2022-06-21 07:55:00|8337.7|8332.7|8327.7|8322.7|8338.7|8333.7|8318.7|8313.7|113
1655798400000|2022-06-21 08:00:00|8327.2|8322.2|8334.7|8329.7|8335.7|8330.7|8325.7|8320.7|89
1655798700000|2022-06-21 08:05:00|8335.2|8330.2|8337.7|8332.7|8339.7|8334.7|8333.2|8328.2|47
1655799000000|2022-06-21 08:10:00|8337.2|8332.2|8331.7|8326.7|8337.2|8332.2|8326.7|8321.7|50
1655799300000|2022-06-21 08:15:00|8331.2|8326.2|8333.7|8328.7|8334.7|8329.7|8319.7|8314.7|60
1655799600000|2022-06-21 08:20:00|8334.2|8329.2|8332.7|8327.7|8336.2|8331.2|8329.2|8324.2|45
1655799900000|2022-06-21 08:25:00|8333.2|8328.2|8326.7|8321.7|8334.2|8329.2|8319.7|8314.7|45
1655800200000|2022-06-21 08:30:00|8326.2|8321.2|8314.7|8309.7|8327.2|8322.2|8311.7|8306.7|114
1655800500000|2022-06-21 08:35:00|8315.2|8310.2|8313.2|8308.2|8320.7|8315.7|8311.7|8306.7|52
1655800800000|2022-06-21 08:40:00|8313.7|8308.7|8315.7|8310.7|8319.2|8314.2|8311.7|8306.7|43
1655801100000|2022-06-21 08:45:00|8316.2|8311.2|8310.7|8305.7|8316.7|8311.7|8310.2|8305.2|42
1655801400000|2022-06-21 08:50:00|8310.2|8305.2|8308.7|8303.7|8312.7|8307.7|8302.7|8297.7|56
1655801700000|2022-06-21 08:55:00|8308.2|8303.2|8324.2|8319.2|8325.2|8320.2|8308.2|8303.2|54
1655802000000|2022-06-21 09:00:00|8324.7|8319.7|8320.7|8315.7|8328.7|8323.7|8317.7|8312.7|21
1655802300000|2022-06-21 09:05:00|8321.2|8316.2|8324.7|8319.7|8326.7|8321.7|8320.7|8315.7|18
1655802600000|2022-06-21 09:10:00|8323.7|8318.7|8308.7|8303.7|8323.7|8318.7|8302.7|8297.7|186
1655802900000|2022-06-21 09:15:00|8309.2|8304.2|8306.7|8301.7|8315.7|8310.7|8304.7|8299.7|35
1655803200000|2022-06-21 09:20:00|8307.2|8302.2|8301.7|8296.7|8308.7|8303.7|8301.7|8296.7|36
1655803500000|2022-06-21 09:25:00|8302.2|8297.2|8293.7|8288.7|8304.7|8299.7|8293.7|8288.7|43
1655803800000|2022-06-21 09:30:00|8294.2|8289.2|8296.7|8291.7|8298.2|8293.2|8292.2|8287.2|29
1655804100000|2022-06-21 09:35:00|8296.2|8291.2|8298.2|8293.2|8298.2|8293.2|8291.2|8286.2|38
1655804400000|2022-06-21 09:40:00|8297.7|8292.7|8297.7|8292.7|8303.7|8298.7|8296.2|8291.2|44
1655804700000|2022-06-21 09:45:00|8298.2|8293.2|8290.7|8285.7|8298.2|8293.2|8290.2|8285.2|110
1655805000000|2022-06-21 09:50:00|8290.2|8285.2|8283.7|8278.7|8290.7|8285.7|8276.2|8271.2|102
1655805300000|2022-06-21 09:55:00|8283.2|8278.2|8273.2|8268.2|8284.2|8279.2|8271.7|8266.7|58
1655805600000|2022-06-21 10:00:00|8273.7|8268.7|8261.2|8256.2|8276.7|8271.7|8259.2|8254.2|116
1655805900000|2022-06-21 10:05:00|8261.7|8256.7|8277.7|8272.7|8279.2|8274.2|8261.2|8256.2|66
1655806200000|2022-06-21 10:10:00|8278.2|8273.2|8266.7|8261.7|8278.7|8273.7|8264.7|8259.7|55
1655806500000|2022-06-21 10:15:00|8267.2|8262.2|8282.7|8277.7|8282.7|8277.7|8267.2|8262.2|72
1655806800000|2022-06-21 10:20:00|8282.2|8277.2|8281.7|8276.7|8286.7|8281.7|8281.7|8276.7|34
1655807100000|2022-06-21 10:25:00|8281.2|8276.2|8278.7|8273.7|8281.7|8276.7|8275.2|8270.2|59
1655807400000|2022-06-21 10:30:00|8278.2|8273.2|8286.7|8281.7|8292.2|8287.2|8277.7|8272.7|53
1655807700000|2022-06-21 10:35:00|8287.2|8282.2|8286.2|8281.2|8290.2|8285.2|8276.7|8271.7|112
1655808000000|2022-06-21 10:40:00|8286.7|8281.7|8294.7|8289.7|8297.2|8292.2|8286.7|8281.7|90
1655808300000|2022-06-21 10:45:00|8294.2|8289.2|8297.2|8292.2|8297.7|8292.7|8293.2|8288.2|46
1655808600000|2022-06-21 10:50:00|8296.7|8291.7|8297.2|8292.2|8298.7|8293.7|8295.7|8290.7|63
1655808900000|2022-06-21 10:55:00|8297.7|8292.7|8298.7|8293.7|8298.7|8293.7|8291.2|8286.2|39
1655809200000|2022-06-21 11:00:00|8298.2|8293.2|8299.7|8294.7|8302.7|8297.7|8293.7|8288.7|51
1655809500000|2022-06-21 11:05:00|8299.2|8294.2|8289.7|8284.7|8299.7|8294.7|8288.7|8283.7|21
1655809800000|2022-06-21 11:10:00|8289.2|8284.2|8281.7|8276.7|8289.7|8284.7|8280.2|8275.2|34
1655810100000|2022-06-21 11:15:00|8281.2|8276.2|8279.7|8274.7|8281.2|8276.2|8275.7|8270.7|17
1655810400000|2022-06-21 11:20:00|8279.2|8274.2|8271.7|8266.7|8279.7|8274.7|8268.7|8263.7|21
1655810700000|2022-06-21 11:25:00|8271.2|8266.2|8279.7|8274.7|8279.7|8274.7|8270.2|8265.2|19
1655811000000|2022-06-21 11:30:00|8279.2|8274.2|8278.7|8273.7|8281.2|8276.2|8276.2|8271.2|24
1655811300000|2022-06-21 11:35:00|8278.2|8273.2|8274.7|8269.7|8280.2|8275.2|8273.2|8268.2|26
1655811600000|2022-06-21 11:40:00|8273.8|8268.8|8276.3|8271.3|8278.8|8273.8|8272.8|8267.8|21
1655811900000|2022-06-21 11:45:00|8276.8|8271.8|8271.8|8266.8|8276.8|8271.8|8269.3|8264.3|29
1655812200000|2022-06-21 11:50:00|8272.3|8267.3|8251.8|8246.8|8272.8|8267.8|8248.8|8243.8|75
1655812500000|2022-06-21 11:55:00|8251.3|8246.3|8248.8|8243.8|8253.8|8248.8|8246.3|8241.3|35
1655812800000|2022-06-21 12:00:00|8248.3|8243.3|8243.8|8238.8|8248.8|8243.8|8240.3|8235.3|56
1655813100000|2022-06-21 12:05:00|8244.3|8239.3|8239.8|8234.8|8245.8|8240.8|8238.8|8233.8|40
1655813400000|2022-06-21 12:10:00|8240.3|8235.3|8254.3|8249.3|8255.3|8250.3|8240.3|8235.3|148
1655813700000|2022-06-21 12:15:00|8254.8|8249.8|8251.3|8246.3|8257.3|8252.3|8248.8|8243.8|61
1655814000000|2022-06-21 12:20:00|8251.8|8246.8|8252.3|8247.3|8255.3|8250.3|8246.8|8241.8|38
1655814300000|2022-06-21 12:25:00|8251.8|8246.8|8247.8|8242.8|8252.8|8247.8|8246.8|8241.8|36
1655814600000|2022-06-21 12:30:00|8247.3|8242.3|8242.8|8237.8|8247.8|8242.8|8240.8|8235.8|46
1655814900000|2022-06-21 12:35:00|8243.3|8238.3|8237.8|8232.8|8248.8|8243.8|8237.3|8232.3|24
1655815200000|2022-06-21 12:40:00|8238.3|8233.3|8237.8|8232.8|8241.8|8236.8|8234.8|8229.8|19
1655815500000|2022-06-21 12:45:00|8238.3|8233.3|8237.3|8232.3|8242.3|8237.3|8237.3|8232.3|49
1655815800000|2022-06-21 12:50:00|8237.8|8232.8|8233.8|8228.8|8237.8|8232.8|8230.8|8225.8|43
1655816100000|2022-06-21 12:55:00|8234.3|8229.3|8232.8|8227.8|8234.8|8229.8|8228.8|8223.8|26
1655816400000|2022-06-21 13:00:00|8232.3|8227.3|8240.8|8235.8|8241.8|8236.8|8232.3|8227.3|25
1655816700000|2022-06-21 13:05:00|8241.3|8236.3|8245.8|8240.8|8247.3|8242.3|8238.8|8233.8|48
1655817000000|2022-06-21 13:10:00|8245.3|8240.3|8246.3|8241.3|8246.8|8241.8|8238.8|8233.8|38
1655817300000|2022-06-21 13:15:00|8245.8|8240.8|8248.8|8243.8|8249.8|8244.8|8244.8|8239.8|55
1655817600000|2022-06-21 13:20:00|8248.3|8243.3|8252.3|8247.3|8253.8|8248.8|8246.3|8241.3|19
1655817900000|2022-06-21 13:25:00|8251.8|8246.8|8250.8|8245.8|8252.3|8247.3|8242.8|8237.8|51
1655818200000|2022-06-21 13:30:00|8251.8|8246.8|8236.8|8231.8|8256.8|8251.8|8234.3|8229.3|191
1655818500000|2022-06-21 13:35:00|8236.3|8231.3|8241.8|8236.8|8245.8|8240.8|8233.8|8228.8|85
1655818800000|2022-06-21 13:40:00|8241.3|8236.3|8238.8|8233.8|8247.8|8242.8|8238.8|8233.8|41
1655819100000|2022-06-21 13:45:00|8238.3|8233.3|8234.3|8229.3|8238.8|8233.8|8228.3|8223.3|109
1655819400000|2022-06-21 13:50:00|8234.8|8229.8|8229.8|8224.8|8234.8|8229.8|8229.8|8224.8|59
1655819700000|2022-06-21 13:55:00|8230.3|8225.3|8242.8|8237.8|8244.8|8239.8|8228.3|8223.3|67
1655820000000|2022-06-21 14:00:00|8242.3|8237.3|8248.8|8243.8|8248.8|8243.8|8237.8|8232.8|98
1655820300000|2022-06-21 14:05:00|8248.3|8243.3|8226.8|8221.8|8249.3|8244.3|8226.3|8221.3|70
1655820600000|2022-06-21 14:10:00|8226.4|8221.4|8234.4|8229.4|8238.4|8233.4|8224.4|8219.4|70
1655820900000|2022-06-21 14:15:00|8234.9|8229.9|8236.4|8231.4|8241.9|8236.9|8228.4|8223.4|39
1655821200000|2022-06-21 14:20:00|8235.9|8230.9|8242.9|8237.9|8244.9|8239.9|8233.9|8228.9|38
1655821500000|2022-06-21 14:25:00|8243.4|8238.4|8227.9|8222.9|8243.4|8238.4|8224.4|8219.4|73
1655821800000|2022-06-21 14:30:00|8227.4|8222.4|8234.4|8229.4|8240.9|8235.9|8227.4|8222.4|90
1655822100000|2022-06-21 14:35:00|8234.9|8229.9|8243.4|8238.4|8244.4|8239.4|8229.9|8224.9|56
1655822400000|2022-06-21 14:40:00|8243.9|8238.9|8237.4|8232.4|8248.9|8243.9|8237.4|8232.4|57
1655822700000|2022-06-21 14:45:00|8237.9|8232.9|8238.4|8233.4|8245.4|8240.4|8235.4|8230.4|24
1655823000000|2022-06-21 14:50:00|8238.9|8233.9|8243.9|8238.9|8243.9|8238.9|8238.4|8233.4|15
1655823300000|2022-06-21 14:55:00|8243.4|8238.4|8238.4|8233.4|8244.9|8239.9|8238.4|8233.4|28
1655823600000|2022-06-21 15:00:00|8238.9|8233.9|8245.4|8240.4|8246.4|8241.4|8238.9|8233.9|30
1655823900000|2022-06-21 15:05:00|8244.9|8239.9|8243.4|8238.4|8245.4|8240.4|8237.4|8232.4|33
1655824200000|2022-06-21 15:10:00|8242.9|8237.9|8234.4|8229.4|8243.9|8238.9|8233.9|8228.9|48
1655824500000|2022-06-21 15:15:00|8233.9|8228.9|8240.9|8235.9|8241.9|8236.9|8232.4|8227.4|48
1655824800000|2022-06-21 15:20:00|8241.9|8236.9|8232.9|8227.9|8245.9|8240.9|8232.4|8227.4|132
1655825100000|2022-06-21 15:25:00|8233.4|8228.4|8239.9|8234.9|8243.9|8238.9|8231.9|8226.9|347
1655825400000|2022-06-21 15:30:00|8240.4|8234.4|8241.4|8234.4|8249.4|8243.4|8239.4|8233.4|458
1655825700000|2022-06-21 15:35:00|8240.4|8235.4|8237.4|8230.4|8246.4|8239.4|8230.4|8224.4|147
1655826000000|2022-06-21 15:40:00|8236.4|8231.4|8233.4|8226.4|8236.4|8231.4|8229.4|8223.4|61
1655826300000|2022-06-21 15:45:00|8234.4|8227.4|8230.4|8224.4|8234.4|8227.4|8226.4|8219.4|19
1655826600000|2022-06-21 15:50:00|8229.4|8223.4|8219.4|8212.4|8230.4|8223.4|8219.4|8212.4|31
1655826900000|2022-06-21 15:55:00|8220.4|8213.4|8217.4|8210.4|8222.4|8216.4|8217.4|8210.4|48
1655827200000|2022-06-21 16:00:00|8218.4|8211.4|8220.4|8213.4|8222.4|8215.4|8216.4|8209.4|11
1655827500000|2022-06-21 16:05:00|8219.4|8212.4|8222.4|8215.4|8224.4|8217.4|8219.4|8212.4|8
1655827800000|2022-06-21 16:10:00|8223.4|8216.4|8224.4|8217.4|8228.4|8222.4|8221.4|8215.4|33
1655828100000|2022-06-21 16:15:00|8225.4|8218.4|8225.4|8218.4|8225.4|8218.4|8223.4|8216.4|13
1655828400000|2022-06-21 16:20:00|8224.4|8219.4|8225.4|8218.4|8227.4|8220.4|8223.4|8216.4|9
1655828700000|2022-06-21 16:25:00|8226.4|8219.4|8226.4|8220.4|8227.4|8221.4|8224.4|8217.4|5
1655829000000|2022-06-21 16:30:00|8227.4|8219.4|8227.4|8220.4|8230.4|8222.4|8224.4|8218.4|5
1655829300000|2022-06-21 16:35:00|8226.4|8219.4|8227.4|8220.4|8229.4|8223.4|8226.4|8219.4|0
1655829600000|2022-06-21 16:40:00|8228.4|8221.4|8230.4|8223.4|8230.4|8223.4|8226.4|8219.4|9
1655829900000|2022-06-21 16:45:00|8231.4|8224.4|8231.4|8224.4|8233.4|8226.4|8228.4|8222.4|9
1655830200000|2022-06-21 16:50:00|8232.4|8225.4|8232.4|8225.4|8232.4|8226.4|8229.4|8222.4|0
1655830500000|2022-06-21 16:55:00|8231.4|8224.4|8236.4|8229.4|8236.4|8229.4|8231.4|8224.4|5
1655830800000|2022-06-21 17:00:00|8237.4|8228.4|8235.4|8228.4|8237.4|8230.4|8233.4|8226.4|2
1655831100000|2022-06-21 17:05:00|8234.4|8227.4|8235.4|8227.4|8236.4|8228.4|8231.4|8223.4|2
1655831400000|2022-06-21 17:10:00|8234.4|8226.4|8239.4|8231.4|8241.4|8233.4|8234.4|8226.4|2
1655831700000|2022-06-21 17:15:00|8238.4|8230.4|8233.4|8225.4|8238.4|8230.4|8230.4|8223.4|1
1655832000000|2022-06-21 17:20:00|8234.4|8226.4|8232.4|8225.4|8234.4|8226.4|8229.4|8221.4|2
1655832300000|2022-06-21 17:25:00|8231.4|8224.4|8229.4|8221.4|8234.4|8227.4|8228.4|8219.4|9
1655832600000|2022-06-21 17:30:00|8230.4|8222.4|8231.4|8223.4|8232.4|8225.4|8229.4|8222.4|3
1655832900000|2022-06-21 17:35:00|8230.4|8222.4|8223.4|8215.4|8231.4|8222.4|8223.4|8215.4|3
1655833200000|2022-06-21 17:40:00|8222.4|8214.4|8221.4|8213.4|8223.4|8215.4|8217.4|8209.4|4
1655833500000|2022-06-21 17:45:00|8220.4|8214.4|8222.4|8213.4|8223.4|8214.4|8216.4|8209.4|7
1655833800000|2022-06-21 17:50:00|8223.4|8214.4|8223.4|8213.4|8224.4|8216.4|8219.4|8209.4|28
1655834100000|2022-06-21 17:55:00|8222.4|8210.4|8218.4|8206.4|8222.4|8213.4|8215.4|8206.4|12
1655834400000|2022-06-21 18:00:00|8216.1|8204.1|8213.8|8201.8|8218.5|8206.5|8211.3|8199.3|0
1655834700000|2022-06-21 18:05:00|8213.7|8201.7|8220.8|8208.8|8220.9|8208.9|8213.7|8201.7|0
1655835000000|2022-06-21 18:10:00|8220.9|8208.9|8218.4|8206.4|8225.5|8213.5|8216.1|8204.1|0
1655835300000|2022-06-21 18:15:00|8218.5|8206.5|8222|8210|8225.5|8213.5|8216.1|8204.1|0
1655835600000|2022-06-21 18:20:00|8220.8|8208.8|8220.8|8208.8|8225.5|8213.5|8218.4|8206.4|0
1655835900000|2022-06-21 18:25:00|8220.7|8208.7|8225.7|8213.7|8225.7|8213.7|8220.7|8208.7|0
1655836200000|2022-06-21 18:30:00|8225.8|8213.8|8225.8|8213.8|8228.1|8216.1|8223.3|8211.3|0
1655836500000|2022-06-21 18:35:00|8225.7|8213.7|8216.3|8204.3|8225.8|8213.8|8213.9|8201.9|0
1655836800000|2022-06-21 18:40:00|8216.2|8204.2|8225.8|8213.8|8225.9|8213.9|8215.1|8203.1|0
1655837100000|2022-06-21 18:45:00|8223.5|8211.5|8218.8|8206.8|8225.8|8213.8|8216.5|8204.5|0
1655837400000|2022-06-21 18:50:00|8218.9|8206.9|8233|8221|8233|8221|8218.8|8206.8|0
1655837700000|2022-06-21 18:55:00|8234.2|8222.2|8235.3|8223.3|8235.4|8223.4|8230.6|8218.6|0
1655838000000|2022-06-21 19:00:00|8235.2|8223.2|8242.5|8230.5|8242.6|8230.6|8233|8221|0
1655838300000|2022-06-21 19:05:00|8240.2|8228.2|8240.2|8228.2|8242.6|8230.6|8237.8|8225.8|0
1655838600000|2022-06-21 19:10:00|8242.5|8230.5|8240.3|8228.3|8242.8|8230.8|8238|8226|0
1655838900000|2022-06-21 19:15:00|8240.4|8228.4|8233.3|8221.3|8240.4|8228.4|8233.3|8221.3|0
1655839200000|2022-06-21 19:20:00|8233.4|8221.4|8235.7|8223.7|8238.1|8226.1|8233.3|8221.3|0
1655839500000|2022-06-21 19:25:00|8235.6|8223.6|8233.3|8221.3|8235.7|8223.7|8228.6|8216.6|0
1655839800000|2022-06-21 19:30:00|8233.4|8221.4|8233.3|8221.3|8235.7|8223.7|8230.9|8218.9|0
1655840100000|2022-06-21 19:35:00|8231|8219|8228.5|8216.5|8233.3|8221.3|8226.1|8214.1|0
1655840400000|2022-06-21 19:40:00|8226.2|8214.2|8228.5|8216.5|8230.9|8218.9|8223.8|8211.8|0
1655840700000|2022-06-21 19:45:00|8228.4|8216.4|8226.2|8214.2|8230.8|8218.8|8226.2|8214.2|0
1655841000000|2022-06-21 19:50:00|8226.4|8214.4|8230.8|8218.8|8235.5|8223.5|8226.1|8214.1|0
1655841300000|2022-06-21 19:55:00|8230.7|8218.7|8223.6|8211.6|8230.7|8218.7|8221.1|8209.1|0
1655841600000|2022-06-21 20:00:00|8224.5|8212.5|8219|8207|8224.5|8212.5|8216.2|8204.2|0
1655841900000|2022-06-21 20:05:00|8219.1|8207.1|8220.7|8208.7|8224.9|8212.9|8218.6|8206.6|0
1655842200000|2022-06-21 20:10:00|8220|8208|8222.1|8210.1|8224.9|8212.9|8218.6|8206.6|0
1655842500000|2022-06-21 20:15:00|8223.1|8211.1|8224.5|8212.5|8225.4|8213.4|8223.1|8211.1|0
1655842800000|2022-06-21 20:20:00|8224.2|8212.2|8227.5|8215.5|8228.9|8216.9|8224|8212|0
1655843100000|2022-06-21 20:25:00|8227.1|8215.1|8227.1|8215.1|8227.5|8215.5|8225.9|8213.9|0
1655843400000|2022-06-21 20:30:00|8227|8215|8228.5|8216.5|8228.9|8216.9|8225.9|8213.9|0
1655843700000|2022-06-21 20:35:00|8228|8216|8228.5|8216.5|8230.4|8218.4|8228|8216|0
1655844000000|2022-06-21 20:40:00|8228.2|8216.2|8228|8216|8228.9|8216.9|8226.4|8214.4|0
1655844300000|2022-06-21 20:45:00|8228.5|8216.5|8228.9|8216.9|8229.4|8217.4|8227.8|8215.8|0
1655844600000|2022-06-21 20:50:00|8229|8217|8228.5|8216.5|8229.9|8217.9|8228|8216|0
1655844900000|2022-06-21 20:55:00|8228|8216|8226.1|8214.1|8228.2|8216.2|8225.4|8213.4|0
1655845200000|2022-06-21 21:00:00|8225.7|8213.7|8225.7|8213.7|8226.1|8214.1|8225.7|8213.7|0
1655845500000|2022-06-21 21:05:00|8225.9|8213.9|8225.4|8213.4|8225.9|8213.9|8225.2|8213.2|0
1655845800000|2022-06-21 21:10:00|8225.2|8213.2|8225.2|8213.2|8225.4|8213.4|8224.9|8212.9|0
1655846100000|2022-06-21 21:15:00|8225.4|8213.4|8226.8|8214.8|8228|8216|8225.4|8213.4|0
1655846400000|2022-06-21 21:20:00|8227.1|8215.1|8224.7|8212.7|8227.3|8215.3|8224.2|8212.2|0
1655846700000|2022-06-21 21:25:00|8225.2|8213.2|8225.6|8213.6|8225.6|8213.6|8225.2|8213.2|0
1655847000000|2022-06-21 21:30:00|8225.4|8213.4|8224.5|8212.5|8226.6|8214.6|8224|8212|0
1655847300000|2022-06-21 21:35:00|8224.2|8212.2|8224.2|8212.2|8224.7|8212.7|8224.2|8212.2|0
1655847600000|2022-06-21 21:40:00|8224.5|8212.5|8224.7|8212.7|8224.7|8212.7|8224.2|8212.2|0
1655847900000|2022-06-21 21:45:00|8224.9|8212.9|8225.9|8213.9|8225.9|8213.9|8224.7|8212.7|0
1655848200000|2022-06-21 21:50:00|8226.3|8214.3|8226.1|8214.1|8226.3|8214.3|8225.6|8213.6|0
1655848500000|2022-06-21 21:55:00|8224.9|8212.9|8224.7|8212.7|8225.6|8213.6|8223.1|8211.1|0
1655848800000|2022-06-21 22:00:00|8224.6|8212.6|8212|8200|8224.6|8212.6|8212|8200|0
1655849100000|2022-06-21 22:05:00|8212.5|8200.5|8214.6|8202.6|8216|8204|8210.1|8198.1|0
1655849400000|2022-06-21 22:10:00|8215|8203|8215.5|8203.5|8215.5|8203.5|8212.5|8200.5|0
1655849700000|2022-06-21 22:15:00|8215|8203|8214.1|8202.1|8215.3|8203.3|8212.2|8200.2|0
1655850000000|2022-06-21 22:20:00|8213.6|8201.6|8217.9|8205.9|8218.8|8206.8|8212|8200|0
1655850300000|2022-06-21 22:25:00|8218.3|8206.3|8216.9|8204.9|8218.3|8206.3|8216|8204|0
1655850600000|2022-06-21 22:30:00|8216.7|8204.7|8215|8203|8216.7|8204.7|8213.6|8201.6|0
1655850900000|2022-06-21 22:35:00|8215.1|8203.1|8212.5|8200.5|8216.5|8204.5|8211.3|8199.3|0
1655851200000|2022-06-21 22:40:00|8212.4|8200.4|8216.5|8204.5|8216.5|8204.5|8212|8200|0
1655851500000|2022-06-21 22:45:00|8216.4|8204.4|8215.5|8203.5|8217.9|8205.9|8215.5|8203.5|0
1655851800000|2022-06-21 22:50:00|8216|8204|8215.5|8203.5|8216.9|8204.9|8215|8203|0
1655852100000|2022-06-21 22:55:00|8215.7|8203.7|8218.8|8206.8|8218.8|8206.8|8214.6|8202.6|0
1655852400000|2022-06-21 23:00:00|8218.6|8206.6|8215.7|8203.7|8219|8207|8213.8|8201.8|0
1655852700000|2022-06-21 23:05:00|8215.2|8203.2|8212.7|8200.7|8216.2|8204.2|8212.7|8200.7|0
1655853000000|2022-06-21 23:10:00|8212.6|8200.6|8211.3|8199.3|8213.1|8201.1|8210.3|8198.3|0
1655853300000|2022-06-21 23:15:00|8211.7|8199.7|8208.4|8196.4|8211.7|8199.7|8208|8196|0
1655853600000|2022-06-21 23:20:00|8208|8196|8209.8|8197.8|8209.8|8197.8|8207.2|8195.2|0
1655853900000|2022-06-21 23:25:00|8209.6|8197.6|8209.4|8197.4|8211.3|8199.3|8208.9|8196.9|0
1655854200000|2022-06-21 23:30:00|8209.6|8197.6|8214.8|8202.8|8214.8|8202.8|8208.9|8196.9|0
1655854500000|2022-06-21 23:35:00|8215|8203|8214.3|8202.3|8215|8203|8212.2|8200.2|0
1655854800000|2022-06-21 23:40:00|8214.5|8202.5|8211.5|8199.5|8214.8|8202.8|8210.3|8198.3|0
1655855100000|2022-06-21 23:45:00|8211.7|8199.7|8214.8|8202.8|8215.2|8203.2|8210.8|8198.8|0
1655855400000|2022-06-21 23:50:00|8215|8203|8216.7|8204.7|8217.6|8205.6|8214.8|8202.8|0
1655855700000|2022-06-21 23:55:00|8216.9|8204.9|8217.1|8205.1|8217.6|8205.6|8216.2|8204.2|0
1655856000000|2022-06-22 00:00:00|8217.2|8205.2|8210.7|8198.7|8218.5|8206.5|8210.2|8198.2|0
1655856300000|2022-06-22 00:05:00|8210.2|8198.2|8202.3|8190.3|8211.2|8199.2|8201.2|8189.2|0
1655856600000|2022-06-22 00:10:00|8202.4|8190.4|8198.1|8186.1|8203.3|8191.3|8195.6|8183.6|0
1655856900000|2022-06-22 00:15:00|8198.2|8186.2|8198|8186|8202.6|8190.6|8188.8|8176.8|0
1655857200000|2022-06-22 00:20:00|8200.3|8188.3|8193.3|8181.3|8207.2|8195.2|8193.3|8181.3|0
1655857500000|2022-06-22 00:25:00|8193.4|8181.4|8200.3|8188.3|8202.7|8190.7|8193.4|8181.4|0
1655857800000|2022-06-22 00:30:00|8204.9|8192.9|8188.7|8176.7|8204.9|8192.9|8188.7|8176.7|0
1655858100000|2022-06-22 00:35:00|8188.8|8176.8|8191|8179|8195.7|8183.7|8188.8|8176.8|0
1655858400000|2022-06-22 00:40:00|8191.1|8179.1|8191.1|8179.1|8193.4|8181.4|8191|8179|0
1655858700000|2022-06-22 00:45:00|8191|8179|8188.7|8176.7|8191.1|8179.1|8188.7|8176.7|0
1655859000000|2022-06-22 00:50:00|8188.6|8176.6|8188.7|8176.7|8188.7|8176.7|8186.3|8174.3|0
1655859300000|2022-06-22 00:55:00|8191|8179|8191|8179|8191|8179|8188.6|8176.6|0
1655859600000|2022-06-22 01:00:00|8189.8|8177.8|8188.7|8176.7|8191|8179|8186.3|8174.3|0
1655859900000|2022-06-22 01:05:00|8189.8|8177.8|8195.6|8183.6|8197.9|8185.9|8188.7|8176.7|0
1655860200000|2022-06-22 01:10:00|8197.9|8185.9|8195.6|8183.6|8200.2|8188.2|8194.4|8182.4|0
1655860500000|2022-06-22 01:15:00|8193.3|8181.3|8195.7|8183.7|8198|8186|8193.3|8181.3|0
1655860800000|2022-06-22 01:20:00|8198|8186|8195.6|8183.6|8200.3|8188.3|8195.6|8183.6|0
1655861100000|2022-06-22 01:25:00|8197.9|8185.9|8195.6|8183.6|8198|8186|8195.6|8183.6|0
1655861400000|2022-06-22 01:30:00|8196.7|8184.7|8192.1|8180.1|8197.9|8185.9|8190.9|8178.9|0
1655861700000|2022-06-22 01:35:00|8190.9|8178.9|8181.6|8169.6|8193.3|8181.3|8181.5|8169.5|0
1655862000000|2022-06-22 01:40:00|8182.7|8170.7|8174.6|8162.6|8183.9|8171.9|8174.5|8162.5|0
1655862300000|2022-06-22 01:45:00|8174.5|8162.5|8179.3|8167.3|8181.6|8169.6|8174.5|8162.5|0
1655862600000|2022-06-22 01:50:00|8179.2|8167.2|8176.9|8164.9|8181.6|8169.6|8174.6|8162.6|0
1655862900000|2022-06-22 01:55:00|8174.6|8162.6|8179.2|8167.2|8179.3|8167.3|8174.5|8162.5|0
1655863200000|2022-06-22 02:00:00|8179.3|8167.3|8181.6|8169.6|8183.9|8171.9|8179.2|8167.2|0
1655863500000|2022-06-22 02:05:00|8179.3|8167.3|8179.3|8167.3|8181.6|8169.6|8176.9|8164.9|0
1655863800000|2022-06-22 02:10:00|8179.2|8167.2|8179.3|8167.3|8183.9|8171.9|8177|8165|0
1655864100000|2022-06-22 02:15:00|8179.2|8167.2|8174.5|8162.5|8179.3|8167.3|8174.5|8162.5|0
1655864400000|2022-06-22 02:20:00|8174.6|8162.6|8169.9|8157.9|8176.8|8164.8|8167.6|8155.6|0
1655864700000|2022-06-22 02:25:00|8171|8159|8172.2|8160.2|8174.5|8162.5|8167.6|8155.6|0
1655865000000|2022-06-22 02:30:00|8172.1|8160.1|8172.2|8160.2|8172.2|8160.2|8172.1|8160.1|0
1655865300000|2022-06-22 02:35:00|8174.5|8162.5|8172.2|8160.2|8179.1|8167.1|8172.1|8160.1|0
1655865600000|2022-06-22 02:40:00|8174.5|8162.5|8165.1|8153.1|8174.5|8162.5|8165.1|8153.1|0
1655865900000|2022-06-22 02:45:00|8162.8|8150.8|8156.4|8144.4|8165.1|8153.1|8156.3|8144.3|0
1655866200000|2022-06-22 02:50:00|8156.3|8144.3|8156.7|8144.7|8158.7|8146.7|8154.3|8142.3|0
1655866500000|2022-06-22 02:55:00|8156.6|8144.6|8150.1|8138.1|8156.7|8144.7|8149.6|8137.6|0
1655866800000|2022-06-22 03:00:00|8151.2|8139.2|8152.4|8140.4|8157.1|8145.1|8150.1|8138.1|0
1655867100000|2022-06-22 03:05:00|8150.2|8138.2|8149.8|8137.8|8154.6|8142.6|8149.8|8137.8|0
1655867400000|2022-06-22 03:10:00|8147.5|8135.5|8147.4|8135.4|8147.5|8135.5|8140.8|8128.8|0
1655867700000|2022-06-22 03:15:00|8148.5|8136.5|8149.7|8137.7|8152|8140|8147.3|8135.3|0
1655868000000|2022-06-22 03:20:00|8150.9|8138.9|8149.7|8137.7|8152.1|8140.1|8149.7|8137.7|0
1655868300000|2022-06-22 03:25:00|8152|8140|8152.1|8140.1|8154.4|8142.4|8149.7|8137.7|0
1655868600000|2022-06-22 03:30:00|8152|8140|8140.8|8128.8|8152|8140|8140.4|8128.4|0
1655868900000|2022-06-22 03:35:00|8138.5|8126.5|8134.2|8122.2|8138.5|8126.5|8131.9|8119.9|0
1655869200000|2022-06-22 03:40:00|8134.3|8122.3|8138.9|8126.9|8138.9|8126.9|8134.2|8122.2|0
1655869500000|2022-06-22 03:45:00|8136.6|8124.6|8139.1|8127.1|8141.4|8129.4|8136.6|8124.6|0
1655869800000|2022-06-22 03:50:00|8141.4|8129.4|8141.4|8129.4|8143.8|8131.8|8139.1|8127.1|0
1655870100000|2022-06-22 03:55:00|8141.3|8129.3|8141.4|8129.4|8143.7|8131.7|8141.3|8129.3|0
1655870400000|2022-06-22 04:00:00|8141.3|8129.3|8140.2|8128.2|8141.4|8129.4|8139|8127|0
1655870700000|2022-06-22 04:05:00|8141.3|8129.3|8139.1|8127.1|8141.4|8129.4|8139|8127|0
1655871000000|2022-06-22 04:10:00|8139.2|8127.2|8139.1|8127.1|8139.2|8127.2|8134.4|8122.4|0
1655871300000|2022-06-22 04:15:00|8139|8127|8136.7|8124.7|8139.1|8127.1|8136.7|8124.7|0
1655871600000|2022-06-22 04:20:00|8137.8|8125.8|8139|8127|8141.4|8129.4|8136.7|8124.7|0
1655871900000|2022-06-22 04:25:00|8139.1|8127.1|8139|8127|8141.4|8129.4|8139|8127|0
1655872200000|2022-06-22 04:30:00|8140.1|8128.1|8141.5|8129.5|8141.5|8129.5|8139|8127|0
1655872500000|2022-06-22 04:35:00|8141.4|8129.4|8143.8|8131.8|8144.9|8132.9|8141.4|8129.4|0
1655872800000|2022-06-22 04:40:00|8143.9|8131.9|8143.9|8131.9|8145|8133|8143.8|8131.8|0
1655873100000|2022-06-22 04:45:00|8145|8133|8146.2|8134.2|8146.3|8134.3|8143.9|8131.9|0
1655873400000|2022-06-22 04:50:00|8146.3|8134.3|8143.9|8131.9|8146.3|8134.3|8143.9|8131.9|0
1655873700000|2022-06-22 04:55:00|8146.2|8134.2|8146.2|8134.2|8146.2|8134.2|8146.2|8134.2|0
1655874000000|2022-06-22 05:00:00|8143.9|8131.9|8150.9|8138.9|8153.3|8141.3|8143.9|8131.9|0
1655874300000|2022-06-22 05:05:00|8152.1|8140.1|8155.4|8143.4|8155.5|8143.5|8152.1|8140.1|0
1655874600000|2022-06-22 05:10:00|8157.7|8145.7|8148.3|8136.3|8157.7|8145.7|8148.3|8136.3|0
1655874900000|2022-06-22 05:15:00|8148.4|8136.4|8148.4|8136.4|8148.4|8136.4|8146.1|8134.1|0
1655875200000|2022-06-22 05:20:00|8147.2|8135.2|8150.9|8138.9|8153.2|8141.2|8147.2|8135.2|0
1655875500000|2022-06-22 05:25:00|8150.8|8138.8|8150.8|8138.8|8150.9|8138.9|8148.5|8136.5|0
1655875800000|2022-06-22 05:30:00|8149.7|8137.7|8148.5|8136.5|8150.8|8138.8|8148.5|8136.5|0
1655876100000|2022-06-22 05:35:00|8148.4|8136.4|8146|8134|8148.4|8136.4|8143.7|8131.7|0
1655876400000|2022-06-22 05:40:00|8146.1|8134.1|8141.3|8129.3|8148.4|8136.4|8139.1|8127.1|0
1655876700000|2022-06-22 05:45:00|8141.4|8129.4|8139|8127|8143.7|8131.7|8136.7|8124.7|0
1655877000000|2022-06-22 05:50:00|8137.8|8125.8|8121.6|8109.6|8139|8127|8118.2|8106.2|0
1655877300000|2022-06-22 05:55:00|8120.5|8108.5|8122.7|8110.7|8127.3|8115.3|8115.8|8103.8|0
1655877600000|2022-06-22 06:00:00|8120.5|8108.5|8125.9|8120.9|8132.4|8127.4|8118.2|8106.2|56
1655877900000|2022-06-22 06:05:00|8125.4|8120.4|8123.9|8118.9|8131.4|8126.4|8115.9|8110.9|57
1655878200000|2022-06-22 06:10:00|8123.4|8118.4|8115.4|8110.4|8126.4|8121.4|8115.4|8110.4|53
1655878500000|2022-06-22 06:15:00|8115.9|8110.9|8112.4|8107.4|8121.9|8116.9|8109.4|8104.4|41
1655878800000|2022-06-22 06:20:00|8112.9|8107.9|8122.4|8117.4|8125.4|8120.4|8112.4|8107.4|46
1655879100000|2022-06-22 06:25:00|8122.9|8117.9|8124.4|8119.4|8128.4|8123.4|8120.4|8115.4|44
1655879400000|2022-06-22 06:30:00|8125.4|8120.4|8130.4|8125.4|8134.9|8129.9|8122.9|8117.9|41
1655879700000|2022-06-22 06:35:00|8129.9|8124.9|8134.9|8129.9|8134.9|8129.9|8125.4|8120.4|27
1655880000000|2022-06-22 06:40:00|8136.9|8131.9|8141.4|8136.4|8141.4|8136.4|8131.9|8126.9|20
1655880300000|2022-06-22 06:45:00|8141.9|8136.9|8146.4|8141.4|8149.4|8144.4|8137.4|8132.4|18
1655880600000|2022-06-22 06:50:00|8147.4|8142.4|8144.4|8139.4|8147.4|8142.4|8139.9|8134.9|19
1655880900000|2022-06-22 06:55:00|8144.9|8139.9|8163.9|8158.9|8163.9|8158.9|8139.4|8134.4|167
1655881200000|2022-06-22 07:00:00|8162.9|8157.9|8132.9|8127.9|8169.9|8164.9|8121.4|8116.4|777
1655881500000|2022-06-22 07:05:00|8131.4|8126.4|8098.4|8093.4|8132.4|8127.4|8097.4|8092.4|571
1655881800000|2022-06-22 07:10:00|8097.9|8092.9|8102.4|8097.4|8106.4|8101.4|8073.9|8068.9|385
1655882100000|2022-06-22 07:15:00|8103.4|8098.4|8114.4|8109.4|8120.4|8115.4|8095.4|8090.4|227
1655882400000|2022-06-22 07:20:00|8113.9|8108.9|8105.9|8100.9|8113.9|8108.9|8095.4|8090.4|182
1655882700000|2022-06-22 07:25:00|8105.4|8100.4|8119.4|8114.4|8122.4|8117.4|8102.9|8097.9|220
1655883000000|2022-06-22 07:30:00|8118.9|8113.9|8128.4|8123.4|8134.9|8129.9|8106.4|8101.4|122
1655883300000|2022-06-22 07:35:00|8128.9|8123.9|8118.4|8113.4|8134.4|8129.4|8114.4|8109.4|47
1655883600000|2022-06-22 07:40:00|8116.7|8111.7|8116.7|8111.7|8123.7|8118.7|8109.2|8104.2|131
1655883900000|2022-06-22 07:45:00|8116.2|8111.2|8115.2|8110.2|8121.7|8116.7|8107.7|8102.7|175
1655884200000|2022-06-22 07:50:00|8115.7|8110.7|8103.7|8098.7|8119.7|8114.7|8096.7|8091.7|126
1655884500000|2022-06-22 07:55:00|8104.2|8099.2|8105.2|8100.2|8107.2|8102.2|8098.2|8093.2|90
1655884800000|2022-06-22 08:00:00|8104.7|8099.7|8092.7|8087.7|8107.2|8102.2|8088.7|8083.7|127
1655885100000|2022-06-22 08:05:00|8092.2|8087.2|8088.2|8083.2|8093.2|8088.2|8078.7|8073.7|86
1655885400000|2022-06-22 08:10:00|8088.7|8083.7|8095.7|8090.7|8101.7|8096.7|8088.7|8083.7|94
1655885700000|2022-06-22 08:15:00|8095.2|8090.2|8088.7|8083.7|8095.7|8090.7|8085.2|8080.2|78
1655886000000|2022-06-22 08:20:00|8088.2|8083.2|8092.7|8087.7|8098.7|8093.7|8082.2|8077.2|109
1655886300000|2022-06-22 08:25:00|8093.2|8088.2|8096.2|8091.2|8101.2|8096.2|8090.2|8085.2|96
1655886600000|2022-06-22 08:30:00|8095.7|8090.7|8100.7|8095.7|8104.7|8099.7|8088.7|8083.7|96
1655886900000|2022-06-22 08:35:00|8100.2|8095.2|8108.2|8103.2|8111.7|8106.7|8095.7|8090.7|50
1655887200000|2022-06-22 08:40:00|8108.7|8103.7|8092.7|8087.7|8109.2|8104.2|8091.2|8086.2|82
1655887500000|2022-06-22 08:45:00|8093.2|8088.2|8074.7|8069.7|8094.7|8089.7|8074.2|8069.2|81
1655887800000|2022-06-22 08:50:00|8075.2|8070.2|8088.2|8083.2|8088.2|8083.2|8074.7|8069.7|73
1655888100000|2022-06-22 08:55:00|8089.7|8084.7|8092.7|8087.7|8093.7|8088.7|8077.7|8072.7|60
1655888400000|2022-06-22 09:00:00|8090.7|8085.7|8097.7|8092.7|8100.2|8095.2|8090.7|8085.7|75
1655888700000|2022-06-22 09:05:00|8097.2|8092.2|8089.2|8084.2|8098.2|8093.2|8086.2|8081.2|52
1655889000000|2022-06-22 09:10:00|8090.2|8085.2|8077.2|8072.2|8090.2|8085.2|8075.2|8070.2|89
1655889300000|2022-06-22 09:15:00|8076.7|8071.7|8086.2|8081.2|8092.7|8087.7|8073.7|8068.7|54
1655889600000|2022-06-22 09:20:00|8086.7|8081.7|8086.2|8081.2|8092.7|8087.7|8083.2|8078.2|34
1655889900000|2022-06-22 09:25:00|8085.7|8080.7|8076.7|8071.7|8085.7|8080.7|8076.7|8071.7|43
1655890200000|2022-06-22 09:30:00|8077.2|8072.2|8075.7|8070.7|8083.2|8078.2|8072.2|8067.2|30
1655890500000|2022-06-22 09:35:00|8076.2|8071.2|8081.7|8076.7|8082.7|8077.7|8070.7|8065.7|30
1655890800000|2022-06-22 09:40:00|8082.2|8077.2|8077.7|8072.7|8082.2|8077.2|8073.7|8068.7|43
1655891100000|2022-06-22 09:45:00|8077.2|8072.2|8067.2|8062.2|8084.7|8079.7|8067.2|8062.2|54
1655891400000|2022-06-22 09:50:00|8067.7|8062.7|8074.7|8069.7|8075.7|8070.7|8067.7|8062.7|55
1655891700000|2022-06-22 09:55:00|8074.2|8069.2|8071.7|8066.7|8075.7|8070.7|8066.7|8061.7|33
1655892000000|2022-06-22 10:00:00|8072.7|8067.7|8074.2|8069.2|8075.7|8070.7|8070.2|8065.2|79
1655892300000|2022-06-22 10:05:00|8075.7|8070.7|8085.7|8080.7|8085.7|8080.7|8075.7|8070.7|66
1655892600000|2022-06-22 10:10:00|8085.2|8080.2|8084.7|8079.7|8087.7|8082.7|8081.2|8076.2|54
1655892900000|2022-06-22 10:15:00|8084.2|8079.2|8083.7|8078.7|8089.2|8084.2|8081.2|8076.2|42
1655893200000|2022-06-22 10:20:00|8084.2|8079.2|8088.7|8083.7|8093.7|8088.7|8084.2|8079.2|43
1655893500000|2022-06-22 10:25:00|8089.2|8084.2|8096.7|8091.7|8099.2|8094.2|8088.7|8083.7|42
1655893800000|2022-06-22 10:30:00|8096.2|8091.2|8096.7|8091.7|8098.7|8093.7|8095.2|8090.2|32
1655894100000|2022-06-22 10:35:00|8097.2|8092.2|8102.2|8097.2|8103.7|8098.7|8096.7|8091.7|29
1655894400000|2022-06-22 10:40:00|8102.7|8097.7|8097.2|8092.2|8102.7|8097.7|8096.2|8091.2|36
1655894700000|2022-06-22 10:45:00|8097.7|8092.7|8101.2|8096.2|8101.2|8096.2|8095.7|8090.7|65
1655895000000|2022-06-22 10:50:00|8101.7|8096.7|8106.7|8101.7|8106.7|8101.7|8098.7|8093.7|59
1655895300000|2022-06-22 10:55:00|8106.2|8101.2|8090.7|8085.7|8107.2|8102.2|8090.7|8085.7|45
1655895600000|2022-06-22 11:00:00|8091.2|8086.2|8099.7|8094.7|8103.2|8098.2|8091.2|8086.2|67
1655895900000|2022-06-22 11:05:00|8099.2|8094.2|8104.7|8099.7|8105.2|8100.2|8098.7|8093.7|21
1655896200000|2022-06-22 11:10:00|8104.2|8099.2|8105.7|8100.7|8108.7|8103.7|8101.7|8096.7|18
1655896500000|2022-06-22 11:15:00|8106.2|8101.2|8116.7|8111.7|8117.7|8112.7|8105.7|8100.7|40
1655896800000|2022-06-22 11:20:00|8117.2|8112.2|8115.7|8110.7|8117.2|8112.2|8110.7|8105.7|19
1655897100000|2022-06-22 11:25:00|8116.2|8111.2|8123.2|8118.2|8124.7|8119.7|8114.7|8109.7|32
1655897400000|2022-06-22 11:30:00|8122.7|8117.7|8118.7|8113.7|8123.7|8118.7|8118.2|8113.2|23
1655897700000|2022-06-22 11:35:00|8119.2|8114.2|8118.2|8113.2|8120.2|8115.2|8115.7|8110.7|42
1655898000000|2022-06-22 11:40:00|8119|8114|8119.5|8114.5|8121.5|8116.5|8117.5|8112.5|18
1655898300000|2022-06-22 11:45:00|8119|8114|8114.5|8109.5|8119.5|8114.5|8112.5|8107.5|36
1655898600000|2022-06-22 11:50:00|8115|8110|8106.5|8101.5|8116|8111|8106|8101|39
1655898900000|2022-06-22 11:55:00|8106|8101|8099.5|8094.5|8107|8102|8099.5|8094.5|19
1655899200000|2022-06-22 12:00:00|8099|8094|8088.5|8083.5|8100|8095|8088.5|8083.5|74
1655899500000|2022-06-22 12:05:00|8089|8084|8082.5|8077.5|8089|8084|8082.5|8077.5|43
1655899800000|2022-06-22 12:10:00|8082|8077|8089.5|8084.5|8091.5|8086.5|8081|8076|70
1655900100000|2022-06-22 12:15:00|8089|8084|8077.5|8072.5|8091.5|8086.5|8077.5|8072.5|34
1655900400000|2022-06-22 12:20:00|8078|8073|8081|8076|8082|8077|8076.5|8071.5|27
1655900700000|2022-06-22 12:25:00|8081.5|8076.5|8084.5|8079.5|8084.5|8079.5|8080|8075|24
1655901000000|2022-06-22 12:30:00|8084|8079|8077.5|8072.5|8086|8081|8075|8070|32
1655901300000|2022-06-22 12:35:00|8077|8072|8078|8073|8078|8073|8073.5|8068.5|33
1655901600000|2022-06-22 12:40:00|8077.5|8072.5|8081.5|8076.5|8082.5|8077.5|8076.5|8071.5|18
1655901900000|2022-06-22 12:45:00|8081|8076|8077|8072|8082|8077|8077|8072|22
1655902200000|2022-06-22 12:50:00|8076.5|8071.5|8076.5|8071.5|8082.5|8077.5|8074.5|8069.5|39
1655902500000|2022-06-22 12:55:00|8076|8071|8084.5|8079.5|8086.5|8081.5|8076|8071|43
1655902800000|2022-06-22 13:00:00|8085|8080|8075.5|8070.5|8085|8080|8074.5|8069.5|49
1655903100000|2022-06-22 13:05:00|8075|8070|8082.5|8077.5|8083|8078|8073|8068|60
1655903400000|2022-06-22 13:10:00|8082|8077|8088|8083|8090.5|8085.5|8081.5|8076.5|72
1655903700000|2022-06-22 13:15:00|8088.5|8083.5|8085.5|8080.5|8089.5|8084.5|8081.5|8076.5|101
1655904000000|2022-06-22 13:20:00|8085|8080|8093|8088|8096|8091|8085|8080|88
1655904300000|2022-06-22 13:25:00|8092|8087|8097|8092|8098|8093|8088.5|8083.5|111
1655904600000|2022-06-22 13:30:00|8096|8091|8102.5|8097.5|8110.5|8105.5|8085|8080|278
1655904900000|2022-06-22 13:35:00|8103.5|8098.5|8108|8103|8117|8112|8093.5|8088.5|187
1655905200000|2022-06-22 13:40:00|8108.5|8103.5|8115.5|8110.5|8116.5|8111.5|8096.5|8091.5|167
1655905500000|2022-06-22 13:45:00|8115|8110|8122.5|8117.5|8123.5|8118.5|8111.5|8106.5|151
1655905800000|2022-06-22 13:50:00|8123|8118|8139|8134|8141.5|8136.5|8114|8109|208
1655906100000|2022-06-22 13:55:00|8139.5|8134.5|8129.5|8124.5|8146|8141|8128.5|8123.5|157
1655906400000|2022-06-22 14:00:00|8129|8124|8137.5|8132.5|8137.5|8132.5|8116.5|8111.5|226
1655906700000|2022-06-22 14:05:00|8137|8132|8147|8142|8148.5|8143.5|8128.5|8123.5|163
1655907000000|2022-06-22 14:10:00|8145.2|8140.2|8161.7|8156.7|8164.7|8159.7|8141.7|8136.7|180
1655907300000|2022-06-22 14:15:00|8160.7|8155.7|8171.7|8166.7|8173.2|8168.2|8159.7|8154.7|237
1655907600000|2022-06-22 14:20:00|8172.2|8167.2|8182.7|8177.7|8184.7|8179.7|8166.2|8161.2|250
1655907900000|2022-06-22 14:25:00|8182.2|8177.2|8182.7|8177.7|8190.2|8185.2|8181.2|8176.2|147
1655908200000|2022-06-22 14:30:00|8183.2|8178.2|8182.7|8177.7|8189.2|8184.2|8179.2|8174.2|84
1655908500000|2022-06-22 14:35:00|8182.2|8177.2|8194.7|8189.7|8194.7|8189.7|8178.7|8173.7|120
1655908800000|2022-06-22 14:40:00|8195.2|8190.2|8191.2|8186.2|8196.7|8191.7|8185.7|8180.7|118
1655909100000|2022-06-22 14:45:00|8191.7|8186.7|8185.2|8180.2|8196.7|8191.7|8182.2|8177.2|120
1655909400000|2022-06-22 14:50:00|8184.7|8179.7|8185.7|8180.7|8187.7|8182.7|8180.2|8175.2|67
1655909700000|2022-06-22 14:55:00|8185.2|8180.2|8185.7|8180.7|8185.7|8180.7|8177.7|8172.7|42
1655910000000|2022-06-22 15:00:00|8185.2|8180.2|8164.7|8159.7|8187.7|8182.7|8159.7|8154.7|151
1655910300000|2022-06-22 15:05:00|8165.7|8160.7|8163.7|8158.7|8169.2|8164.2|8157.7|8152.7|86
1655910600000|2022-06-22 15:10:00|8163.2|8158.2|8156.7|8151.7|8166.7|8161.7|8153.7|8148.7|69
1655910900000|2022-06-22 15:15:00|8157.7|8152.7|8164.2|8159.2|8165.2|8160.2|8157.7|8152.7|108
1655911200000|2022-06-22 15:20:00|8164.7|8159.7|8156.7|8151.7|8165.2|8160.2|8154.7|8149.7|132
1655911500000|2022-06-22 15:25:00|8157.2|8152.2|8160.2|8155.2|8161.7|8156.7|8152.2|8147.2|319
1655911800000|2022-06-22 15:30:00|8152.3|8146.3|8139.3|8133.3|8158.3|8151.3|8137.3|8130.3|809
1655912100000|2022-06-22 15:35:00|8142.3|8136.3|8154.3|8147.3|8154.3|8147.3|8142.3|8135.3|212
1655912400000|2022-06-22 15:40:00|8153.3|8148.3|8129.3|8122.3|8156.3|8149.3|8128.3|8121.3|163
1655912700000|2022-06-22 15:45:00|8130.3|8124.3|8128.3|8122.3|8133.3|8126.3|8123.3|8117.3|28
1655913000000|2022-06-22 15:50:00|8129.3|8121.3|8115.3|8108.3|8130.3|8124.3|8115.3|8108.3|58
1655913300000|2022-06-22 15:55:00|8116.3|8109.3|8104.3|8098.3|8116.3|8110.3|8104.3|8097.3|45
1655913600000|2022-06-22 16:00:00|8106.3|8097.3|8110.3|8104.3|8122.3|8115.3|8106.3|8097.3|42
1655913900000|2022-06-22 16:05:00|8109.3|8103.3|8105.3|8098.3|8111.3|8104.3|8098.3|8091.3|37
1655914200000|2022-06-22 16:10:00|8106.3|8099.3|8112.3|8105.3|8116.3|8108.3|8105.3|8098.3|6
1655914500000|2022-06-22 16:15:00|8113.3|8106.3|8118.3|8111.3|8119.3|8112.3|8110.3|8103.3|8
1655914800000|2022-06-22 16:20:00|8117.3|8110.3|8117.3|8110.3|8123.3|8115.3|8116.3|8109.3|8
1655915100000|2022-06-22 16:25:00|8116.3|8109.3|8118.3|8111.3|8122.3|8115.3|8115.3|8108.3|1
1655915400000|2022-06-22 16:30:00|8117.3|8110.3|8123.3|8116.3|8123.3|8116.3|8115.3|8108.3|23
1655915700000|2022-06-22 16:35:00|8122.3|8115.3|8119.3|8112.3|8125.3|8119.3|8118.3|8111.3|6
1655916000000|2022-06-22 16:40:00|8120.3|8113.3|8127.3|8120.3|8127.3|8120.3|8120.3|8113.3|5
1655916300000|2022-06-22 16:45:00|8126.3|8119.3|8121.3|8114.3|8129.3|8123.3|8120.3|8113.3|17
1655916600000|2022-06-22 16:50:00|8122.3|8115.3|8120.3|8114.3|8123.3|8116.3|8116.3|8109.3|37
1655916900000|2022-06-22 16:55:00|8122.3|8115.3|8121.3|8115.3|8123.3|8117.3|8118.3|8111.3|47
1655917200000|2022-06-22 17:00:00|8123.3|8116.3|8116.3|8108.3|8124.3|8117.3|8112.3|8104.3|13
1655917500000|2022-06-22 17:05:00|8115.3|8107.3|8118.3|8111.3|8121.3|8113.3|8115.3|8107.3|11
1655917800000|2022-06-22 17:10:00|8119.3|8110.3|8122.3|8116.3|8125.3|8117.3|8118.3|8110.3|13
1655918100000|2022-06-22 17:15:00|8121.3|8114.3|8125.3|8119.3|8126.3|8120.3|8120.3|8112.3|25
1655918400000|2022-06-22 17:20:00|8126.3|8118.3|8128.3|8120.3|8132.3|8125.3|8125.3|8118.3|19
1655918700000|2022-06-22 17:25:00|8129.3|8121.3|8130.3|8122.3|8133.3|8125.3|8124.3|8117.3|8
1655919000000|2022-06-22 17:30:00|8129.3|8121.3|8122.3|8114.3|8129.3|8121.3|8122.3|8114.3|9
1655919300000|2022-06-22 17:35:00|8121.3|8113.3|8128.3|8120.3|8128.3|8120.3|8118.3|8110.3|10
1655919600000|2022-06-22 17:40:00|8127.3|8121.3|8131.3|8123.3|8131.3|8123.3|8127.3|8119.3|9
1655919900000|2022-06-22 17:45:00|8132.3|8124.3|8134.3|8125.3|8135.3|8127.3|8130.3|8121.3|7
1655920200000|2022-06-22 17:50:00|8135.3|8126.3|8125.3|8118.3|8136.3|8126.3|8125.3|8117.3|21
1655920500000|2022-06-22 17:55:00|8126.3|8119.3|8135.8|8123.8|8135.8|8127.3|8124.3|8116.3|55
1655920800000|2022-06-22 18:00:00|8135.9|8123.9|8138.2|8126.2|8140.6|8128.6|8133.5|8121.5|1
1655921100000|2022-06-22 18:05:00|8138.3|8126.3|8152.6|8140.6|8154.9|8142.9|8138.2|8126.2|0
1655921400000|2022-06-22 18:10:00|8152.5|8140.5|8152.5|8140.5|8152.6|8140.6|8147.8|8135.8|0
1655921700000|2022-06-22 18:15:00|8152.6|8140.6|8152.6|8140.6|8157.3|8145.3|8150.2|8138.2|0
1655922000000|2022-06-22 18:20:00|8154.9|8142.9|8147.7|8135.7|8154.9|8142.9|8140.6|8128.6|0
1655922300000|2022-06-22 18:25:00|8147.6|8135.6|8140.5|8128.5|8147.7|8135.7|8138.2|8126.2|0
1655922600000|2022-06-22 18:30:00|8140.6|8128.6|8140.7|8128.7|8143|8131|8138.2|8126.2|0
1655922900000|2022-06-22 18:35:00|8142.9|8130.9|8138.3|8126.3|8143|8131|8138.2|8126.2|0
1655923200000|2022-06-22 18:40:00|8138.2|8126.2|8138.1|8126.1|8140.6|8128.6|8131.2|8119.2|0
1655923500000|2022-06-22 18:45:00|8138|8126|8128.6|8116.6|8140.4|8128.4|8128.6|8116.6|0
1655923800000|2022-06-22 18:50:00|8129.8|8117.8|8133.3|8121.3|8133.3|8121.3|8128.5|8116.5|0
1655924100000|2022-06-22 18:55:00|8135.6|8123.6|8138|8126|8140.4|8128.4|8133.3|8121.3|0
1655924400000|2022-06-22 19:00:00|8138.1|8126.1|8138.1|8126.1|8141.6|8129.6|8130.9|8118.9|0
1655924700000|2022-06-22 19:05:00|8139.3|8127.3|8133.3|8121.3|8142.8|8130.8|8133.2|8121.2|0
1655925000000|2022-06-22 19:10:00|8133.2|8121.2|8133.3|8121.3|8135.7|8123.7|8126.2|8114.2|0
1655925300000|2022-06-22 19:15:00|8133.2|8121.2|8130.8|8118.8|8137.9|8125.9|8128.5|8116.5|0
1655925600000|2022-06-22 19:20:00|8128.5|8116.5|8130.8|8118.8|8135.5|8123.5|8128.5|8116.5|0
1655925900000|2022-06-22 19:25:00|8128.5|8116.5|8119.4|8107.4|8130.9|8118.9|8117|8105|0
1655926200000|2022-06-22 19:30:00|8119.3|8107.3|8114.6|8102.6|8124.1|8112.1|8114.6|8102.6|0
1655926500000|2022-06-22 19:35:00|8112.3|8100.3|8112.2|8100.2|8114.7|8102.7|8105.2|8093.2|0
1655926800000|2022-06-22 19:40:00|8111.1|8099.1|8114.2|8102.2|8116.5|8104.5|8104.7|8092.7|0
1655927100000|2022-06-22 19:45:00|8114.1|8102.1|8107.1|8095.1|8114.2|8102.2|8102.3|8090.3|0
1655927400000|2022-06-22 19:50:00|8109.3|8097.3|8119.1|8107.1|8121.4|8109.4|8102.3|8090.3|0
1655927700000|2022-06-22 19:55:00|8120.2|8108.2|8100|8088|8121.4|8109.4|8099.9|8087.9|0
1655928000000|2022-06-22 20:00:00|8097.5|8085.5|8105.7|8093.7|8108.8|8096.8|8096.6|8084.6|0
1655928300000|2022-06-22 20:05:00|8105.2|8093.2|8106.2|8094.2|8109.2|8097.2|8103.8|8091.8|0
1655928600000|2022-06-22 20:10:00|8105.8|8093.8|8107.9|8095.9|8110.7|8098.7|8105.8|8093.8|0
1655928900000|2022-06-22 20:15:00|8108.3|8096.3|8105.3|8093.3|8108.3|8096.3|8103.9|8091.9|0
1655929200000|2022-06-22 20:20:00|8105.1|8093.1|8109|8097|8110.7|8098.7|8104.6|8092.6|0
1655929500000|2022-06-22 20:25:00|8109.3|8097.3|8100.6|8088.6|8110.2|8098.2|8100.6|8088.6|0
1655929800000|2022-06-22 20:30:00|8101.1|8089.1|8097.1|8085.1|8102|8090|8095.7|8083.7|0
1655930100000|2022-06-22 20:35:00|8097.6|8085.6|8100.6|8088.6|8100.6|8088.6|8095.2|8083.2|0
1655930400000|2022-06-22 20:40:00|8101.1|8089.1|8100.6|8088.6|8103|8091|8098.1|8086.1|0
1655930700000|2022-06-22 20:45:00|8100.4|8088.4|8096.6|8084.6|8100.6|8088.6|8095.2|8083.2|0
1655931000000|2022-06-22 20:50:00|8096.4|8084.4|8094.8|8082.8|8098|8086|8094.8|8082.8|0
1655931300000|2022-06-22 20:55:00|8094.5|8082.5|8096.4|8084.4|8097.1|8085.1|8094.3|8082.3|0
1655931600000|2022-06-22 21:00:00|8095.9|8083.9|8095.5|8083.5|8096.4|8084.4|8095.2|8083.2|0
1655931900000|2022-06-22 21:05:00|8096.4|8084.4|8096.9|8084.9|8096.9|8084.9|8095.9|8083.9|0
1655932200000|2022-06-22 21:10:00|8097.1|8085.1|8095.9|8083.9|8097.1|8085.1|8095.7|8083.7|0
1655932500000|2022-06-22 21:15:00|8096|8084|8096.2|8084.2|8096.9|8084.9|8096|8084|0
1655932800000|2022-06-22 21:20:00|8096.6|8084.6|8095.9|8083.9|8096.6|8084.6|8095.9|8083.9|0
1655933100000|2022-06-22 21:25:00|8095.7|8083.7|8095.2|8083.2|8095.7|8083.7|8094.8|8082.8|0
1655933400000|2022-06-22 21:30:00|8095.3|8083.3|8094.8|8082.8|8096.6|8084.6|8094.8|8082.8|0
1655934000000|2022-06-22 21:40:00|8095.5|8083.5|8095|8083|8095.9|8083.9|8094.8|8082.8|0
1655934300000|2022-06-22 21:45:00|8095.3|8083.3|8095.3|8083.3|8095.3|8083.3|8094.3|8082.3|0
1655934600000|2022-06-22 21:50:00|8095.5|8083.5|8095.7|8083.7|8095.7|8083.7|8095.5|8083.5|0
1655934900000|2022-06-22 21:55:00|8096|8084|8096.2|8084.2|8096.2|8084.2|8095.7|8083.7|0
1655935200000|2022-06-22 22:00:00|8096.3|8084.3|8099.2|8087.2|8102.5|8090.5|8095|8083|0
1655935500000|2022-06-22 22:05:00|8098.8|8086.8|8091.6|8079.6|8098.8|8086.8|8086.9|8074.9|0
1655935800000|2022-06-22 22:10:00|8091.5|8079.5|8094.8|8082.8|8094.8|8082.8|8090.9|8078.9|0
1655936100000|2022-06-22 22:15:00|8094.4|8082.4|8091.1|8079.1|8097.2|8085.2|8091.1|8079.1|0
1655936400000|2022-06-22 22:20:00|8091.6|8079.6|8086.3|8074.3|8092.3|8080.3|8086.3|8074.3|0
1655936700000|2022-06-22 22:25:00|8086.2|8074.2|8087.6|8075.6|8088.7|8076.7|8083.9|8071.9|0
1655937000000|2022-06-22 22:30:00|8087.8|8075.8|8086.2|8074.2|8088.3|8076.3|8084.8|8072.8|0
1655937300000|2022-06-22 22:35:00|8086.6|8074.6|8088|8076|8089.7|8077.7|8086.6|8074.6|0
1655937600000|2022-06-22 22:40:00|8087.6|8075.6|8089.2|8077.2|8090.1|8078.1|8086.2|8074.2|0
1655937900000|2022-06-22 22:45:00|8089.7|8077.7|8090.6|8078.6|8092|8080|8087.6|8075.6|0
1655938200000|2022-06-22 22:50:00|8090.1|8078.1|8088.5|8076.5|8091.3|8079.3|8087.6|8075.6|0
1655938500000|2022-06-22 22:55:00|8089|8077|8090.1|8078.1|8090.1|8078.1|8087.6|8075.6|0
1655938800000|2022-06-22 23:00:00|8090.2|8078.2|8087.1|8075.1|8090.6|8078.6|8086.8|8074.8|0
1655939100000|2022-06-22 23:05:00|8086.8|8074.8|8080.3|8068.3|8087.3|8075.3|8079.8|8067.8|0
1655939400000|2022-06-22 23:10:00|8080.5|8068.5|8077.4|8065.4|8081.9|8069.9|8075.8|8063.8|0
1655939700000|2022-06-22 23:15:00|8077.6|8065.6|8078.8|8066.8|8079|8067|8076.2|8064.2|0
1655940000000|2022-06-22 23:20:00|8079.3|8067.3|8069|8057|8079.3|8067.3|8068.7|8056.7|0
1655940300000|2022-06-22 23:25:00|8068.7|8056.7|8067.4|8055.4|8069.3|8057.3|8066.5|8054.5|0
1655940600000|2022-06-22 23:30:00|8067.9|8055.9|8061.7|8049.7|8067.9|8055.9|8059.3|8047.3|0
1655940900000|2022-06-22 23:35:00|8061.6|8049.6|8056.4|8044.4|8061.7|8049.7|8053.9|8041.9|0
1655941200000|2022-06-22 23:40:00|8056|8044|8061.4|8049.4|8063.5|8051.5|8055.7|8043.7|0
1655941500000|2022-06-22 23:45:00|8061.1|8049.1|8059.4|8047.4|8062.4|8050.4|8058|8046|0
1655941800000|2022-06-22 23:50:00|8059.1|8047.1|8063.8|8051.8|8066.2|8054.2|8059.1|8047.1|0
1655942100000|2022-06-22 23:55:00|8063.6|8051.6|8067.5|8055.5|8068.9|8056.9|8063.4|8051.4|0
1655942400000|2022-06-23 00:00:00|8067.4|8055.4|8071.8|8059.8|8074.4|8062.4|8066.1|8054.1|0
1655942700000|2022-06-23 00:05:00|8071.3|8059.3|8073.8|8061.8|8074.4|8062.4|8071|8059|0
1655943000000|2022-06-23 00:10:00|8074.3|8062.3|8080.5|8068.5|8083.4|8071.4|8071.7|8059.7|0
1655943300000|2022-06-23 00:15:00|8081.2|8069.2|8092.2|8080.2|8103.7|8091.7|8080.7|8068.7|0
1655943600000|2022-06-23 00:20:00|8091|8079|8089.9|8077.9|8096.8|8084.8|8087.5|8075.5|0
1655943900000|2022-06-23 00:25:00|8092.2|8080.2|8085.3|8073.3|8092.3|8080.3|8085.2|8073.2|0
1655944200000|2022-06-23 00:30:00|8085.2|8073.2|8089.9|8077.9|8089.9|8077.9|8078.2|8066.2|0
1655944500000|2022-06-23 00:35:00|8089.8|8077.8|8092.1|8080.1|8094.4|8082.4|8089.7|8077.7|0
1655944800000|2022-06-23 00:40:00|8092|8080|8101.3|8089.3|8101.4|8089.4|8092|8080|0
1655945100000|2022-06-23 00:45:00|8099|8087|8106|8094|8108.4|8096.4|8099|8087|0
1655945400000|2022-06-23 00:50:00|8106.1|8094.1|8122.5|8110.5|8124.8|8112.8|8106|8094|0
1655945700000|2022-06-23 00:55:00|8124.7|8112.7|8122.3|8110.3|8134.2|8122.2|8120|8108|0
1655946000000|2022-06-23 01:00:00|8121.2|8109.2|8120|8108|8127|8115|8115.4|8103.4|0
1655946300000|2022-06-23 01:05:00|8117.7|8105.7|8122.4|8110.4|8124.7|8112.7|8113.1|8101.1|0
1655946600000|2022-06-23 01:10:00|8123.5|8111.5|8117.6|8105.6|8127|8115|8117.6|8105.6|0
1655946900000|2022-06-23 01:15:00|8117.7|8105.7|8108.3|8096.3|8118.8|8106.8|8106|8094|0
1655947200000|2022-06-23 01:20:00|8108.4|8096.4|8113.1|8101.1|8118.9|8106.9|8106.1|8094.1|0
1655947500000|2022-06-23 01:25:00|8113|8101|8113.1|8101.1|8115.3|8103.3|8108.3|8096.3|0
1655947800000|2022-06-23 01:30:00|8113|8101|8119.9|8107.9|8122.4|8110.4|8113|8101|0
1655948100000|2022-06-23 01:35:00|8117.7|8105.7|8112.9|8100.9|8120|8108|8112.9|8100.9|0
1655948400000|2022-06-23 01:40:00|8114.1|8102.1|8106|8094|8115.2|8103.2|8106|8094|0
1655948700000|2022-06-23 01:45:00|8108.3|8096.3|8101.2|8089.2|8113|8101|8098.9|8086.9|0
1655949000000|2022-06-23 01:50:00|8098.9|8086.9|8087.1|8075.1|8101.2|8089.2|8084.9|8072.9|0
1655949300000|2022-06-23 01:55:00|8087.2|8075.2|8073.3|8061.3|8087.2|8075.2|8071|8059|0
1655949600000|2022-06-23 02:00:00|8074.4|8062.4|8080.4|8068.4|8082.5|8070.5|8073.2|8061.2|0
1655949900000|2022-06-23 02:05:00|8080.3|8068.3|8080.4|8068.4|8082.7|8070.7|8078|8066|0
1655950200000|2022-06-23 02:10:00|8078.1|8066.1|8075.7|8063.7|8082.8|8070.8|8071|8059|0
1655950500000|2022-06-23 02:15:00|8074.5|8062.5|8071.1|8059.1|8075.7|8063.7|8071.1|8059.1|0
1655950800000|2022-06-23 02:20:00|8072.3|8060.3|8064.3|8052.3|8073.4|8061.4|8064.2|8052.2|0
1655951100000|2022-06-23 02:25:00|8066.5|8054.5|8071.1|8059.1|8073.4|8061.4|8066.4|8054.4|0
1655951400000|2022-06-23 02:30:00|8071.2|8059.2|8082.8|8070.8|8082.9|8070.9|8071.2|8059.2|0
1655951700000|2022-06-23 02:35:00|8082.9|8070.9|8082.9|8070.9|8082.9|8070.9|8078.3|8066.3|0
1655952000000|2022-06-23 02:40:00|8083|8071|8080.6|8068.6|8085.2|8073.2|8080.6|8068.6|0
1655952300000|2022-06-23 02:45:00|8082.9|8070.9|8094.5|8082.5|8096.8|8084.8|8080.6|8068.6|0
1655952600000|2022-06-23 02:50:00|8094.6|8082.6|8087.5|8075.5|8096.8|8084.8|8086.4|8074.4|0
1655952900000|2022-06-23 02:55:00|8086.3|8074.3|8085.2|8073.2|8087.5|8075.5|8082.8|8070.8|0
1655953200000|2022-06-23 03:00:00|8085.1|8073.1|8080.5|8068.5|8087.5|8075.5|8078.2|8066.2|0
1655953500000|2022-06-23 03:05:00|8080.6|8068.6|8089.8|8077.8|8089.8|8077.8|8080.6|8068.6|0
1655953800000|2022-06-23 03:10:00|8091|8079|8092.1|8080.1|8096.8|8084.8|8090.9|8078.9|0
1655954100000|2022-06-23 03:15:00|8093.2|8081.2|8099|8087|8099|8087|8089.7|8077.7|0
1655954400000|2022-06-23 03:20:00|8096.7|8084.7|8096.7|8084.7|8099.1|8087.1|8094.4|8082.4|0
1655954700000|2022-06-23 03:25:00|8099|8087|8094.4|8082.4|8099|8087|8092|8080|0
1655955000000|2022-06-23 03:30:00|8095.5|8083.5|8094.4|8082.4|8096.7|8084.7|8089.7|8077.7|0
1655955300000|2022-06-23 03:35:00|8095.5|8083.5|8101.3|8089.3|8105.9|8093.9|8095.5|8083.5|0
1655955600000|2022-06-23 03:40:00|8102.4|8090.4|8096.6|8084.6|8103.6|8091.6|8094.3|8082.3|0
1655955900000|2022-06-23 03:45:00|8097.7|8085.7|8094.3|8082.3|8098.9|8086.9|8094.3|8082.3|0
1655956200000|2022-06-23 03:50:00|8095.5|8083.5|8100.2|8088.2|8100.2|8088.2|8092|8080|0
1655956500000|2022-06-23 03:55:00|8100.1|8088.1|8093.2|8081.2|8100.2|8088.2|8093.2|8081.2|0
1655956800000|2022-06-23 04:00:00|8093.3|8081.3|8092.1|8080.1|8095.6|8083.6|8090.9|8078.9|0
1655957100000|2022-06-23 04:05:00|8093.2|8081.2|8084|8072|8093.2|8081.2|8081.7|8069.7|0
1655957400000|2022-06-23 04:10:00|8084.1|8072.1|8091|8079|8091.1|8079.1|8084|8072|0
1655957700000|2022-06-23 04:15:00|8091.1|8079.1|8093.3|8081.3|8098|8086|8091|8079|0
1655958000000|2022-06-23 04:20:00|8093.4|8081.4|8100.3|8088.3|8100.3|8088.3|8093.3|8081.3|0
1655958300000|2022-06-23 04:25:00|8100.4|8088.4|8111.9|8099.9|8111.9|8099.9|8100.3|8088.3|0
1655958600000|2022-06-23 04:30:00|8110.7|8098.7|8114.2|8102.2|8116.6|8104.6|8109.6|8097.6|0
1655958900000|2022-06-23 04:35:00|8115.4|8103.4|8114.2|8102.2|8116.5|8104.5|8111.9|8099.9|0
1655959200000|2022-06-23 04:40:00|8114.3|8102.3|8121|8109|8123.3|8111.3|8114.3|8102.3|0
1655959500000|2022-06-23 04:45:00|8118.8|8106.8|8116.3|8104.3|8118.8|8106.8|8116.3|8104.3|0
1655959800000|2022-06-23 04:50:00|8114|8102|8107.1|8095.1|8116.4|8104.4|8104.8|8092.8|0
1655960100000|2022-06-23 04:55:00|8104.8|8092.8|8107.2|8095.2|8109.5|8097.5|8104.8|8092.8|0
1655960400000|2022-06-23 05:00:00|8109.5|8097.5|8111.8|8099.8|8111.8|8099.8|8107.2|8095.2|0
1655960700000|2022-06-23 05:05:00|8111.7|8099.7|8107.2|8095.2|8114.1|8102.1|8107.2|8095.2|0
1655961000000|2022-06-23 05:10:00|8107.1|8095.1|8104.9|8092.9|8109.5|8097.5|8102.6|8090.6|0
1655961300000|2022-06-23 05:15:00|8107.2|8095.2|8110|8098|8114.7|8102.7|8104.9|8092.9|0
1655961600000|2022-06-23 05:20:00|8110.1|8098.1|8109.9|8097.9|8114.6|8102.6|8107.6|8095.6|0
1655961900000|2022-06-23 05:25:00|8111|8099|8116.9|8104.9|8121.4|8109.4|8109.9|8097.9|0
1655962200000|2022-06-23 05:30:00|8118|8106|8125|8113|8128.2|8116.2|8116.9|8104.9|0
1655962500000|2022-06-23 05:35:00|8127.3|8115.3|8118|8106|8129.6|8117.6|8118|8106|0
1655962800000|2022-06-23 05:40:00|8119.2|8107.2|8117.9|8105.9|8122.6|8110.6|8117.9|8105.9|0
1655963100000|2022-06-23 05:45:00|8117.8|8105.8|8115.7|8103.7|8120.2|8108.2|8113.3|8101.3|0
1655963400000|2022-06-23 05:50:00|8113.4|8101.4|8108.7|8096.7|8113.4|8101.4|8106.4|8094.4|0
1655963700000|2022-06-23 05:55:00|8106.4|8094.4|8108.7|8096.7|8111|8099|8106.4|8094.4|0
1655964000000|2022-06-23 06:00:00|8106.5|8094.5|8103.8|8098.8|8110.3|8105.3|8093.3|8088.3|48
1655964300000|2022-06-23 06:05:00|8102.8|8097.8|8103.3|8098.3|8106.8|8101.8|8101.3|8096.3|26
1655964600000|2022-06-23 06:10:00|8102.8|8097.8|8109.3|8104.3|8114.3|8109.3|8102.8|8097.8|41
1655964900000|2022-06-23 06:15:00|8108.8|8103.8|8112.8|8107.8|8114.8|8109.8|8107.3|8102.3|20
1655965200000|2022-06-23 06:20:00|8111.3|8106.3|8106.3|8101.3|8111.8|8106.8|8104.3|8099.3|29
1655965500000|2022-06-23 06:25:00|8105.8|8100.8|8109.3|8104.3|8112.8|8107.8|8105.8|8100.8|14
1655965800000|2022-06-23 06:30:00|8109.8|8104.8|8111.3|8106.3|8116.3|8111.3|8109.3|8104.3|38
1655966100000|2022-06-23 06:35:00|8110.8|8105.8|8113.3|8108.3|8118.3|8113.3|8109.8|8104.8|20
1655966400000|2022-06-23 06:40:00|8114.3|8109.3|8118.3|8113.3|8120.3|8115.3|8114.3|8109.3|3
1655966700000|2022-06-23 06:45:00|8117.8|8112.8|8110.8|8105.8|8119.3|8114.3|8110.8|8105.8|2
1655967000000|2022-06-23 06:50:00|8110.3|8105.3|8102.8|8097.8|8111.3|8106.3|8102.8|8097.8|9
1655967300000|2022-06-23 06:55:00|8102.3|8097.3|8103.8|8098.8|8111.3|8106.3|8095.8|8090.8|62
1655967600000|2022-06-23 07:00:00|8105.8|8100.8|8094.3|8089.3|8108.8|8103.8|8084.3|8079.3|814
1655967900000|2022-06-23 07:05:00|8093.8|8088.8|8070.3|8065.3|8096.3|8091.3|8065.3|8060.3|424
1655968200000|2022-06-23 07:10:00|8069.8|8064.8|8077.3|8072.3|8082.8|8077.8|8068.3|8063.3|248
1655968500000|2022-06-23 07:15:00|8071.8|8066.8|8060.3|8055.3|8073.3|8068.3|8050.3|8045.3|346
1655968800000|2022-06-23 07:20:00|8059.8|8054.8|8043.3|8038.3|8059.8|8054.8|8040.3|8035.3|212
1655969100000|2022-06-23 07:25:00|8043.8|8038.8|8052.3|8047.3|8056.3|8051.3|8041.8|8036.8|313
1655969400000|2022-06-23 07:30:00|8052.8|8047.8|8057.8|8052.8|8062.8|8057.8|8037.3|8032.3|395
1655969700000|2022-06-23 07:35:00|8057.3|8052.3|8047.3|8042.3|8058.3|8053.3|8033.8|8028.8|299
1655970000000|2022-06-23 07:40:00|8047.8|8042.8|8046.8|8041.8|8059.3|8054.3|8041.3|8036.3|152
1655970300000|2022-06-23 07:45:00|8044.3|8039.3|8041.8|8036.8|8051.3|8046.3|8037.3|8032.3|112
1655970600000|2022-06-23 07:50:00|8042.3|8037.3|8033.3|8028.3|8043.3|8038.3|8033.3|8028.3|101
1655970900000|2022-06-23 07:55:00|8032.8|8027.8|8039.8|8034.8|8047.3|8042.3|8027.8|8022.8|137
1655971200000|2022-06-23 08:00:00|8039.3|8034.3|8054.7|8049.7|8063.7|8058.7|8034.8|8029.8|146
1655971500000|2022-06-23 08:05:00|8054.2|8049.2|8076.7|8071.7|8076.7|8071.7|8052.2|8047.2|101
1655971800000|2022-06-23 08:10:00|8076.2|8071.2|8095.7|8090.7|8101.7|8096.7|8069.7|8064.7|310
1655972100000|2022-06-23 08:15:00|8095.2|8090.2|8093.7|8088.7|8102.2|8097.2|8088.7|8083.7|216
1655972400000|2022-06-23 08:20:00|8094.7|8089.7|8092.7|8087.7|8098.7|8093.7|8088.7|8083.7|61
1655972700000|2022-06-23 08:25:00|8093.7|8088.7|8084.7|8079.7|8096.7|8091.7|8084.7|8079.7|33
1655973000000|2022-06-23 08:30:00|8084.2|8079.2|8070.7|8065.7|8087.2|8082.2|8070.7|8065.7|65
1655973300000|2022-06-23 08:35:00|8070.2|8065.2|8068.7|8063.7|8073.7|8068.7|8067.2|8062.2|56
1655973600000|2022-06-23 08:40:00|8069.7|8064.7|8065.2|8060.2|8074.2|8069.2|8063.7|8058.7|61
1655973900000|2022-06-23 08:45:00|8065.7|8060.7|8072.7|8067.7|8073.2|8068.2|8063.2|8058.2|82
1655974200000|2022-06-23 08:50:00|8072.2|8067.2|8070.7|8065.7|8077.7|8072.7|8064.2|8059.2|78
1655974500000|2022-06-23 08:55:00|8070.2|8065.2|8072.7|8067.7|8076.7|8071.7|8066.7|8061.7|43
1655974800000|2022-06-23 09:00:00|8073.2|8068.2|8085.7|8080.7|8089.7|8084.7|8072.7|8067.7|61
1655975100000|2022-06-23 09:05:00|8086.2|8081.2|8093.2|8088.2|8094.7|8089.7|8086.2|8081.2|60
1655975400000|2022-06-23 09:10:00|8093.7|8088.7|8113.7|8108.7|8113.7|8108.7|8092.7|8087.7|172
1655975700000|2022-06-23 09:15:00|8113.2|8108.2|8106.7|8101.7|8119.7|8114.7|8106.2|8101.2|94
1655976000000|2022-06-23 09:20:00|8106.2|8101.2|8107.7|8102.7|8115.2|8110.2|8106.2|8101.2|51
1655976300000|2022-06-23 09:25:00|8107.2|8102.2|8109.2|8104.2|8112.7|8107.7|8105.2|8100.2|41
1655976600000|2022-06-23 09:30:00|8108.2|8103.2|8112.7|8107.7|8112.7|8107.7|8102.7|8097.7|70
1655976900000|2022-06-23 09:35:00|8113.2|8108.2|8105.7|8100.7|8113.2|8108.2|8103.2|8098.2|25
1655977200000|2022-06-23 09:40:00|8105.2|8100.2|8116.2|8111.2|8116.2|8111.2|8104.7|8099.7|281
1655977500000|2022-06-23 09:45:00|8115.7|8110.7|8104.7|8099.7|8117.7|8112.7|8102.7|8097.7|177
1655977800000|2022-06-23 09:50:00|8105.2|8100.2|8096.7|8091.7|8107.7|8102.7|8093.2|8088.2|130
1655978100000|2022-06-23 09:55:00|8096.2|8091.2|8096.2|8091.2|8107.2|8102.2|8096.2|8091.2|60
1655978400000|2022-06-23 10:00:00|8097.7|8092.7|8095.2|8090.2|8098.7|8093.7|8090.7|8085.7|163
1655978700000|2022-06-23 10:05:00|8095.7|8090.7|8104.7|8099.7|8106.7|8101.7|8095.2|8090.2|64
1655979000000|2022-06-23 10:10:00|8105.2|8100.2|8111.2|8106.2|8116.7|8111.7|8104.2|8099.2|78
1655979300000|2022-06-23 10:15:00|8110.7|8105.7|8113.2|8108.2|8113.7|8108.7|8108.7|8103.7|16
1655979600000|2022-06-23 10:20:00|8112.7|8107.7|8123.7|8118.7|8123.7|8118.7|8112.2|8107.2|24
1655979900000|2022-06-23 10:25:00|8124.2|8119.2|8134.2|8129.2|8134.2|8129.2|8123.7|8118.7|36
1655980200000|2022-06-23 10:30:00|8133.7|8128.7|8134.7|8129.7|8134.7|8129.7|8125.2|8120.2|51
1655980500000|2022-06-23 10:35:00|8135.2|8130.2|8141.7|8136.7|8146.7|8141.7|8134.2|8129.2|58
1655980800000|2022-06-23 10:40:00|8142.2|8137.2|8148.2|8143.2|8149.2|8144.2|8140.7|8135.7|97
1655981100000|2022-06-23 10:45:00|8148.7|8143.7|8158.7|8153.7|8158.7|8153.7|8145.7|8140.7|62
1655981400000|2022-06-23 10:50:00|8158.2|8153.2|8154.7|8149.7|8160.2|8155.2|8152.7|8147.7|67
1655981700000|2022-06-23 10:55:00|8154.2|8149.2|8149.7|8144.7|8159.2|8154.2|8147.7|8142.7|45
1655982000000|2022-06-23 11:00:00|8150.7|8145.7|8142.7|8137.7|8150.7|8145.7|8142.7|8137.7|64
1655982300000|2022-06-23 11:05:00|8143.2|8138.2|8143.7|8138.7|8145.2|8140.2|8138.7|8133.7|124
1655982600000|2022-06-23 11:10:00|8144.2|8139.2|8145.7|8140.7|8145.7|8140.7|8141.2|8136.2|87
1655982900000|2022-06-23 11:15:00|8146.2|8141.2|8152.7|8147.7|8156.7|8151.7|8143.2|8138.2|38
1655983200000|2022-06-23 11:20:00|8152.2|8147.2|8155.7|8150.7|8156.2|8151.2|8150.2|8145.2|69
1655983500000|2022-06-23 11:25:00|8156.2|8151.2|8164.7|8159.7|8165.7|8160.7|8154.2|8149.2|76
1655983800000|2022-06-23 11:30:00|8164.2|8159.2|8157.2|8152.2|8168.2|8163.2|8156.2|8151.2|29
1655984100000|2022-06-23 11:35:00|8157.7|8152.7|8159.7|8154.7|8162.2|8157.2|8155.2|8150.2|45
1655984400000|2022-06-23 11:40:00|8163.3|8158.3|8165.3|8160.3|8167.8|8162.8|8155.3|8150.3|268
1655984700000|2022-06-23 11:45:00|8164.8|8159.8|8169.3|8164.3|8174.3|8169.3|8161.8|8156.8|76
1655985000000|2022-06-23 11:50:00|8168.8|8163.8|8174.8|8169.8|8176.8|8171.8|8168.3|8163.3|49
1655985300000|2022-06-23 11:55:00|8174.3|8169.3|8165.8|8160.8|8174.3|8169.3|8163.3|8158.3|14
1655985600000|2022-06-23 12:00:00|8164.3|8159.3|8165.8|8160.8|8170.8|8165.8|8163.3|8158.3|69
1655985900000|2022-06-23 12:05:00|8166.3|8161.3|8161.8|8156.8|8168.8|8163.8|8161.3|8156.3|115
1655986200000|2022-06-23 12:10:00|8161.3|8156.3|8167.8|8162.8|8171.8|8166.8|8160.3|8155.3|133
1655986500000|2022-06-23 12:15:00|8167.3|8162.3|8170.3|8165.3|8174.8|8169.8|8167.3|8162.3|74
1655986800000|2022-06-23 12:20:00|8169.8|8164.8|8167.8|8162.8|8169.8|8164.8|8160.8|8155.8|36
1655987100000|2022-06-23 12:25:00|8167.3|8162.3|8159.3|8154.3|8168.3|8163.3|8159.3|8154.3|25
1655987400000|2022-06-23 12:30:00|8158.8|8153.8|8145.8|8140.8|8160.3|8155.3|8144.8|8139.8|56
1655987700000|2022-06-23 12:35:00|8145.3|8140.3|8133.3|8128.3|8148.3|8143.3|8132.8|8127.8|35
1655988000000|2022-06-23 12:40:00|8133.8|8128.8|8129.8|8124.8|8144.3|8139.3|8129.8|8124.8|97
1655988300000|2022-06-23 12:45:00|8129.3|8124.3|8129.3|8124.3|8137.3|8132.3|8127.3|8122.3|33
1655988600000|2022-06-23 12:50:00|8128.8|8123.8|8114.3|8109.3|8129.3|8124.3|8112.8|8107.8|110
1655988900000|2022-06-23 12:55:00|8113.8|8108.8|8115.3|8110.3|8122.3|8117.3|8111.8|8106.8|103
1655989200000|2022-06-23 13:00:00|8114.8|8109.8|8111.3|8106.3|8119.3|8114.3|8103.8|8098.8|71
1655989500000|2022-06-23 13:05:00|8110.8|8105.8|8117.3|8112.3|8118.3|8113.3|8109.8|8104.8|40
1655989800000|2022-06-23 13:10:00|8117.8|8112.8|8120.8|8115.8|8123.3|8118.3|8116.8|8111.8|57
1655990100000|2022-06-23 13:15:00|8121.3|8116.3|8128.3|8123.3|8129.8|8124.8|8119.8|8114.8|123
1655990400000|2022-06-23 13:20:00|8127.8|8122.8|8123.8|8118.8|8128.8|8123.8|8120.8|8115.8|62
1655990700000|2022-06-23 13:25:00|8124.3|8119.3|8116.3|8111.3|8126.8|8121.8|8115.8|8110.8|39
1655991000000|2022-06-23 13:30:00|8116.8|8111.8|8113.3|8108.3|8123.3|8118.3|8109.3|8104.3|94
1655991300000|2022-06-23 13:35:00|8112.8|8107.8|8107.8|8102.8|8115.8|8110.8|8104.3|8099.3|119
1655991600000|2022-06-23 13:40:00|8107.3|8102.3|8106.3|8101.3|8116.3|8111.3|8101.3|8096.3|146
1655991900000|2022-06-23 13:45:00|8105.8|8100.8|8097.3|8092.3|8108.3|8103.3|8096.3|8091.3|204
1655992200000|2022-06-23 13:50:00|8096.8|8091.8|8085.3|8080.3|8097.3|8092.3|8081.3|8076.3|82
1655992500000|2022-06-23 13:55:00|8083.3|8078.3|8106.3|8101.3|8107.3|8102.3|8081.8|8076.8|305
1655992800000|2022-06-23 14:00:00|8106.8|8101.8|8104.3|8099.3|8113.3|8108.3|8100.8|8095.8|98
1655993100000|2022-06-23 14:05:00|8103.8|8098.8|8085.8|8080.8|8107.3|8102.3|8085.3|8080.3|108
1655993400000|2022-06-23 14:10:00|8086.1|8081.1|8089.6|8084.6|8095.6|8090.6|8080.1|8075.1|128
1655993700000|2022-06-23 14:15:00|8089.1|8084.1|8090.1|8085.1|8098.1|8093.1|8086.1|8081.1|76
1655994000000|2022-06-23 14:20:00|8090.6|8085.6|8107.6|8102.6|8112.6|8107.6|8089.6|8084.6|144
1655994300000|2022-06-23 14:25:00|8107.1|8102.1|8106.1|8101.1|8110.6|8105.6|8099.1|8094.1|91
1655994600000|2022-06-23 14:30:00|8107.2|8102.2|8105.7|8100.7|8113.7|8108.7|8103.7|8098.7|103
1655994900000|2022-06-23 14:35:00|8105.2|8100.2|8109.7|8104.7|8110.2|8105.2|8101.7|8096.7|96
1655995200000|2022-06-23 14:40:00|8110.2|8105.2|8119.7|8114.7|8126.2|8121.2|8109.7|8104.7|118
1655995500000|2022-06-23 14:45:00|8119.1|8114.1|8123.6|8118.6|8128.6|8123.6|8118.6|8113.6|60
1655995800000|2022-06-23 14:50:00|8120.6|8115.6|8127.6|8122.6|8127.6|8122.6|8118.6|8113.6|64
1655996100000|2022-06-23 14:55:00|8127.1|8122.1|8127.6|8122.6|8130.1|8125.1|8123.1|8118.1|69
1655996400000|2022-06-23 15:00:00|8127.1|8122.1|8115.1|8110.1|8127.1|8122.1|8114.1|8109.1|76
1655996700000|2022-06-23 15:05:00|8114.6|8109.6|8121.6|8116.6|8121.6|8116.6|8113.1|8108.1|52
1655997000000|2022-06-23 15:10:00|8122.1|8117.1|8129.1|8124.1|8131.1|8126.1|8118.1|8113.1|68
1655997300000|2022-06-23 15:15:00|8129.6|8124.6|8126.6|8121.6|8130.6|8125.6|8125.6|8120.6|110
1655997600000|2022-06-23 15:20:00|8127.1|8122.1|8122.1|8117.1|8134.6|8129.6|8119.1|8114.1|203
1655997900000|2022-06-23 15:25:00|8121.6|8116.6|8120.6|8115.6|8129.1|8124.1|8119.6|8114.6|320
1655998200000|2022-06-23 15:30:00|8121.6|8116.6|8108.6|8101.6|8123.6|8117.6|8102.6|8095.6|566
1655998500000|2022-06-23 15:35:00|8107.6|8100.6|8105.6|8099.6|8108.6|8102.6|8098.6|8091.6|213
1655998800000|2022-06-23 15:40:00|8106.6|8098.6|8108.6|8101.6|8111.6|8104.6|8102.6|8095.6|59
1655999100000|2022-06-23 15:45:00|8107.6|8102.6|8115.6|8109.6|8115.6|8109.6|8104.6|8098.6|62
1655999400000|2022-06-23 15:50:00|8114.6|8108.6|8110.6|8104.6|8120.6|8113.6|8110.6|8104.6|42
1655999700000|2022-06-23 15:55:00|8109.6|8103.6|8102.6|8095.6|8109.6|8103.6|8099.6|8092.6|41
1656000000000|2022-06-23 16:00:00|8100.6|8096.6|8083.6|8076.6|8101.6|8096.6|8082.6|8075.6|23
1656000300000|2022-06-23 16:05:00|8082.6|8075.6|8083.6|8076.6|8090.6|8083.6|8079.6|8072.6|62
1656000600000|2022-06-23 16:10:00|8084.6|8077.6|8081.6|8074.6|8086.6|8079.6|8077.6|8071.6|106
1656000900000|2022-06-23 16:15:00|8080.6|8073.6|8086.6|8078.6|8089.6|8082.6|8076.6|8070.6|20
1656001200000|2022-06-23 16:20:00|8085.6|8079.6|8085.6|8078.6|8091.6|8084.6|8081.6|8074.6|29
1656001500000|2022-06-23 16:25:00|8084.6|8077.6|8083.6|8076.6|8085.6|8079.6|8079.6|8073.6|38
1656001800000|2022-06-23 16:30:00|8082.6|8075.6|8072.6|8066.6|8085.6|8078.6|8072.6|8066.6|19
1656002100000|2022-06-23 16:35:00|8073.6|8067.6|8070.6|8063.6|8076.6|8069.6|8068.6|8061.6|9
1656002400000|2022-06-23 16:40:00|8069.6|8062.6|8072.6|8065.6|8076.6|8069.6|8068.6|8061.6|8
1656002700000|2022-06-23 16:45:00|8071.6|8064.6|8068.6|8061.6|8072.6|8065.6|8062.6|8055.6|19
1656003000000|2022-06-23 16:50:00|8067.6|8060.6|8064.6|8058.6|8067.6|8060.6|8058.6|8051.6|19
1656003300000|2022-06-23 16:55:00|8063.6|8057.6|8064.6|8057.6|8068.6|8061.6|8061.6|8054.6|18
1656003600000|2022-06-23 17:00:00|8063.6|8056.6|8057.6|8050.6|8063.6|8056.6|8053.6|8047.6|23
1656003900000|2022-06-23 17:05:00|8059.6|8052.6|8067.6|8059.6|8072.6|8065.6|8057.6|8050.6|38
1656004200000|2022-06-23 17:10:00|8068.6|8060.6|8073.6|8067.6|8076.6|8069.6|8066.6|8059.6|16
1656004500000|2022-06-23 17:15:00|8074.6|8069.6|8075.6|8068.6|8079.6|8071.6|8071.6|8064.6|9
1656004800000|2022-06-23 17:20:00|8076.6|8069.6|8074.6|8066.6|8082.6|8074.6|8068.6|8060.6|7
1656005100000|2022-06-23 17:25:00|8075.6|8067.6|8071.6|8063.6|8081.6|8073.6|8067.6|8059.6|13
1656005400000|2022-06-23 17:30:00|8074.6|8064.6|8075.6|8066.6|8079.6|8071.6|8069.6|8061.6|6
1656005700000|2022-06-23 17:35:00|8076.6|8067.6|8067.6|8058.6|8077.6|8068.6|8063.6|8054.6|2
1656006000000|2022-06-23 17:40:00|8068.6|8059.6|8071.6|8063.6|8072.6|8064.6|8064.6|8056.6|69
1656006300000|2022-06-23 17:45:00|8072.6|8064.6|8076.6|8067.6|8077.6|8068.6|8069.6|8061.6|4
1656006600000|2022-06-23 17:50:00|8075.6|8068.6|8087.6|8079.6|8087.6|8081.6|8075.6|8067.6|33
1656006900000|2022-06-23 17:55:00|8086.6|8076.6|8086.5|8074.5|8088.6|8081.6|8083.1|8072.1|11
1656007200000|2022-06-23 18:00:00|8087.6|8075.6|8084.1|8072.1|8091.2|8079.2|8081.8|8069.8|0
1656007500000|2022-06-23 18:05:00|8084.2|8072.2|8084.3|8072.3|8086.6|8074.6|8081.8|8069.8|0
1656007800000|2022-06-23 18:10:00|8086.6|8074.6|8084.2|8072.2|8089|8077|8079.5|8067.5|0
1656008100000|2022-06-23 18:15:00|8084.3|8072.3|8086.5|8074.5|8088.9|8076.9|8081.8|8069.8|0
1656008400000|2022-06-23 18:20:00|8084.2|8072.2|8091.3|8079.3|8093.6|8081.6|8081.8|8069.8|0
1656008700000|2022-06-23 18:25:00|8091.2|8079.2|8098.6|8086.6|8098.6|8086.6|8086.6|8074.6|0
1656009000000|2022-06-23 18:30:00|8098.5|8086.5|8108|8096|8112.7|8100.7|8096.3|8084.3|0
1656009300000|2022-06-23 18:35:00|8108.1|8096.1|8112.9|8100.9|8115.3|8103.3|8105.8|8093.8|0
1656009600000|2022-06-23 18:40:00|8113|8101|8108.2|8096.2|8113|8101|8108.2|8096.2|0
1656009900000|2022-06-23 18:45:00|8108.3|8096.3|8108|8096|8110.5|8098.5|8103.3|8091.3|0
1656010200000|2022-06-23 18:50:00|8108.1|8096.1|8105.8|8093.8|8108.1|8096.1|8103.5|8091.5|0
1656010500000|2022-06-23 18:55:00|8105.7|8093.7|8108.2|8096.2|8108.2|8096.2|8103.4|8091.4|0
1656010800000|2022-06-23 19:00:00|8108.1|8096.1|8112.8|8100.8|8112.8|8100.8|8103.3|8091.3|0
1656011100000|2022-06-23 19:05:00|8110.5|8098.5|8115.1|8103.1|8117.6|8105.6|8110.5|8098.5|0
1656011400000|2022-06-23 19:10:00|8115.2|8103.2|8117.4|8105.4|8117.5|8105.5|8110.5|8098.5|0
1656011700000|2022-06-23 19:15:00|8117.5|8105.5|8115.2|8103.2|8117.6|8105.6|8110.3|8098.3|0
1656012000000|2022-06-23 19:20:00|8115.1|8103.1|8115.2|8103.2|8119.9|8107.9|8115.1|8103.1|0
1656012300000|2022-06-23 19:25:00|8117.5|8105.5|8124.6|8112.6|8127|8115|8115.2|8103.2|0
1656012600000|2022-06-23 19:30:00|8122.3|8110.3|8140.8|8128.8|8140.9|8128.9|8122.3|8110.3|0
1656012900000|2022-06-23 19:35:00|8140.7|8128.7|8135.5|8123.5|8140.8|8128.8|8133.2|8121.2|0
1656013200000|2022-06-23 19:40:00|8137.8|8125.8|8137.9|8125.9|8142.7|8130.7|8135.4|8123.4|0
1656013500000|2022-06-23 19:45:00|8140.2|8128.2|8145.7|8133.7|8147.4|8135.4|8140.2|8128.2|0
1656013800000|2022-06-23 19:50:00|8141.2|8129.2|8140.4|8128.4|8147.9|8135.9|8140.4|8128.4|0
1656014100000|2022-06-23 19:55:00|8140.5|8128.5|8149.4|8137.4|8152|8140|8138|8126|0
1656014400000|2022-06-23 20:00:00|8145.8|8133.8|8126.5|8114.5|8145.8|8133.8|8126.5|8114.5|0
1656014700000|2022-06-23 20:05:00|8127|8115|8128|8116|8129.1|8117.1|8125.9|8113.9|0
1656015000000|2022-06-23 20:10:00|8127.6|8115.6|8126.4|8114.4|8129|8117|8126.4|8114.4|0
1656015300000|2022-06-23 20:15:00|8126.9|8114.9|8128|8116|8128.5|8116.5|8126.4|8114.4|0
1656015600000|2022-06-23 20:20:00|8128.1|8116.1|8133.9|8121.9|8134.2|8122.2|8128.1|8116.1|0
1656015900000|2022-06-23 20:25:00|8133.7|8121.7|8134.2|8122.2|8134.6|8122.6|8130.9|8118.9|0
1656016200000|2022-06-23 20:30:00|8134.6|8122.6|8134.2|8122.2|8135.1|8123.1|8134.2|8122.2|0
1656016500000|2022-06-23 20:35:00|8134.4|8122.4|8134.2|8122.2|8134.6|8122.6|8134.2|8122.2|0
1656016800000|2022-06-23 20:40:00|8134.1|8122.1|8122.2|8110.2|8134.1|8122.1|8122.2|8110.2|0
1656017100000|2022-06-23 20:45:00|8122.6|8110.6|8120.7|8108.7|8122.6|8110.6|8119.8|8107.8|0
1656017400000|2022-06-23 20:50:00|8120.3|8108.3|8114.4|8102.4|8120.7|8108.7|8113.9|8101.9|0
1656017700000|2022-06-23 20:55:00|8113.9|8101.9|8118.6|8106.6|8118.9|8106.9|8113.9|8101.9|0
1656018000000|2022-06-23 21:00:00|8118.9|8106.9|8118.6|8106.6|8119.1|8107.1|8117.2|8105.2|0
1656018300000|2022-06-23 21:05:00|8119.1|8107.1|8120.3|8108.3|8120.3|8108.3|8119.1|8107.1|0
1656018600000|2022-06-23 21:10:00|8120.5|8108.5|8120.3|8108.3|8120.5|8108.5|8119.8|8107.8|0
1656018900000|2022-06-23 21:15:00|8120|8108|8119.1|8107.1|8120|8108|8119.1|8107.1|0
1656019200000|2022-06-23 21:20:00|8119.3|8107.3|8117.5|8105.5|8119.3|8107.3|8117.2|8105.2|0
1656019500000|2022-06-23 21:25:00|8117.9|8105.9|8117.7|8105.7|8119.1|8107.1|8117.5|8105.5|0
1656020400000|2022-06-23 21:40:00|8118.2|8106.2|8119.1|8107.1|8119.1|8107.1|8118.2|8106.2|0
1656020700000|2022-06-23 21:45:00|8118.9|8106.9|8121|8109|8121.5|8109.5|8118.6|8106.6|0
1656021000000|2022-06-23 21:50:00|8121.2|8109.2|8120.7|8108.7|8121.5|8109.5|8120.7|8108.7|0
1656021300000|2022-06-23 21:55:00|8120.8|8108.8|8121.9|8109.9|8122.2|8110.2|8120.8|8108.8|0
1656021600000|2022-06-23 22:00:00|8120|8108|8124.7|8112.7|8125|8113|8119.6|8107.6|0
1656021900000|2022-06-23 22:05:00|8125|8113|8124.4|8112.4|8129.3|8117.3|8123|8111|0
1656022200000|2022-06-23 22:10:00|8124.3|8112.3|8125.1|8113.1|8125.3|8113.3|8119.2|8107.2|0
1656022500000|2022-06-23 22:15:00|8125.3|8113.3|8123.9|8111.9|8127.7|8115.7|8123.9|8111.9|0
1656022800000|2022-06-23 22:20:00|8124.1|8112.1|8125.3|8113.3|8125.8|8113.8|8122.5|8110.5|0
1656023100000|2022-06-23 22:25:00|8125.5|8113.5|8120.1|8108.1|8127.7|8115.7|8120.1|8108.1|0
1656023400000|2022-06-23 22:30:00|8120.4|8108.4|8122|8110|8123.4|8111.4|8120.4|8108.4|0
1656023700000|2022-06-23 22:35:00|8121.8|8109.8|8124.8|8112.8|8124.8|8112.8|8120.1|8108.1|0
1656024000000|2022-06-23 22:40:00|8124.9|8112.9|8126.3|8114.3|8127|8115|8124.8|8112.8|0
1656024300000|2022-06-23 22:45:00|8126.5|8114.5|8131.4|8119.4|8133.3|8121.3|8126.5|8114.5|0
1656024600000|2022-06-23 22:50:00|8131.2|8119.2|8132.8|8120.8|8133.5|8121.5|8131.2|8119.2|0
1656024900000|2022-06-23 22:55:00|8132.6|8120.6|8131.4|8119.4|8132.8|8120.8|8129.1|8117.1|0
1656025200000|2022-06-23 23:00:00|8131.2|8119.2|8132.3|8120.3|8135.6|8123.6|8130.2|8118.2|0
1656025500000|2022-06-23 23:05:00|8132.4|8120.4|8133.3|8121.3|8133.3|8121.3|8130|8118|0
1656025800000|2022-06-23 23:10:00|8133.5|8121.5|8134.2|8122.2|8135.4|8123.4|8133.3|8121.3|0
1656026100000|2022-06-23 23:15:00|8134|8122|8130.9|8118.9|8134.2|8122.2|8130.5|8118.5|0
1656026400000|2022-06-23 23:20:00|8131.4|8119.4|8131.9|8119.9|8132.3|8120.3|8130.9|8118.9|0
1656026700000|2022-06-23 23:25:00|8131.6|8119.6|8134.7|8122.7|8134.7|8122.7|8130.2|8118.2|0
1656027000000|2022-06-23 23:30:00|8134.6|8122.6|8133.7|8121.7|8136.6|8124.6|8130.2|8118.2|0
1656027300000|2022-06-23 23:35:00|8133.5|8121.5|8133.7|8121.7|8135.6|8123.6|8133.5|8121.5|0
1656027600000|2022-06-23 23:40:00|8133.8|8121.8|8133.5|8121.5|8135.6|8123.6|8132.8|8120.8|0
1656027900000|2022-06-23 23:45:00|8133.3|8121.3|8131.4|8119.4|8134.2|8122.2|8130.9|8118.9|0
1656028200000|2022-06-23 23:50:00|8131.9|8119.9|8128.3|8116.3|8132.8|8120.8|8128.3|8116.3|0
1656028500000|2022-06-23 23:55:00|8128.4|8116.4|8122.2|8110.2|8128.6|8116.6|8120.3|8108.3|0
1656028800000|2022-06-24 00:00:00|8122.7|8110.7|8126|8114|8127.4|8115.4|8116.3|8104.3|0
1656029100000|2022-06-24 00:05:00|8125.8|8113.8|8130.9|8118.9|8131.9|8119.9|8124.6|8112.6|0
1656029400000|2022-06-24 00:10:00|8131|8119|8128.7|8116.7|8133.3|8121.3|8124.8|8112.8|0
1656029700000|2022-06-24 00:15:00|8129|8117|8142.6|8130.6|8142.6|8130.6|8118.3|8106.3|0
1656030000000|2022-06-24 00:20:00|8144.9|8132.9|8144.9|8132.9|8151.9|8139.9|8142.6|8130.6|0
1656030300000|2022-06-24 00:25:00|8145|8133|8140.2|8128.2|8147.2|8135.2|8139.1|8127.1|0
1656030600000|2022-06-24 00:30:00|8140.1|8128.1|8140.2|8128.2|8142.5|8130.5|8135.5|8123.5|0
1656030900000|2022-06-24 00:35:00|8140.1|8128.1|8142.5|8130.5|8144.8|8132.8|8137.8|8125.8|0
1656031200000|2022-06-24 00:40:00|8144.8|8132.8|8151.7|8139.7|8151.8|8139.8|8144.8|8132.8|0
1656031500000|2022-06-24 00:45:00|8151.8|8139.8|8156.4|8144.4|8163.3|8151.3|8151.7|8139.7|0
1656031800000|2022-06-24 00:50:00|8157.5|8145.5|8156.4|8144.4|8158.7|8146.7|8154|8142|0
1656032100000|2022-06-24 00:55:00|8156.3|8144.3|8161|8149|8161|8149|8156.3|8144.3|0
1656032400000|2022-06-24 01:00:00|8158.7|8146.7|8163.3|8151.3|8163.3|8151.3|8156.4|8144.4|0
1656032700000|2022-06-24 01:05:00|8163.4|8151.4|8154.1|8142.1|8163.4|8151.4|8154.1|8142.1|0
1656033000000|2022-06-24 01:10:00|8156.4|8144.4|8163.5|8151.5|8163.5|8151.5|8156.4|8144.4|0
1656033300000|2022-06-24 01:15:00|8165.8|8153.8|8158.8|8146.8|8168.1|8156.1|8158.8|8146.8|0
1656033600000|2022-06-24 01:20:00|8161.1|8149.1|8170.6|8158.6|8170.6|8158.6|8160|8148|0
1656033900000|2022-06-24 01:25:00|8170.5|8158.5|8165.9|8153.9|8170.5|8158.5|8165.9|8153.9|0
1656034200000|2022-06-24 01:30:00|8168.2|8156.2|8170.4|8158.4|8170.4|8158.4|8163.5|8151.5|0
1656034500000|2022-06-24 01:35:00|8170.5|8158.5|8172.6|8160.6|8177.4|8165.4|8170.3|8158.3|0
1656034800000|2022-06-24 01:40:00|8172.7|8160.7|8177.4|8165.4|8179.7|8167.7|8172.6|8160.6|0
1656035100000|2022-06-24 01:45:00|8177.5|8165.5|8182.2|8170.2|8189.2|8177.2|8177.5|8165.5|0
1656035400000|2022-06-24 01:50:00|8182.3|8170.3|8175.3|8163.3|8184.6|8172.6|8175.3|8163.3|0
1656035700000|2022-06-24 01:55:00|8173|8161|8180|8168|8182.3|8170.3|8173|8161|0
1656036000000|2022-06-24 02:00:00|8181.2|8169.2|8178.6|8166.6|8184.6|8172.6|8178.6|8166.6|0
1656036300000|2022-06-24 02:05:00|8178.5|8166.5|8185.5|8173.5|8185.5|8173.5|8176.3|8164.3|0
1656036600000|2022-06-24 02:10:00|8185.6|8173.6|8195|8183|8197.3|8185.3|8185.6|8173.6|0
1656036900000|2022-06-24 02:15:00|8195.1|8183.1|8192.7|8180.7|8199.6|8187.6|8192.6|8180.6|0
1656037200000|2022-06-24 02:20:00|8192.8|8180.8|8184.7|8172.7|8196.2|8184.2|8184.7|8172.7|0
1656037500000|2022-06-24 02:25:00|8184|8172|8188.4|8176.4|8189.5|8177.5|8183.7|8171.7|0
1656037800000|2022-06-24 02:30:00|8188.3|8176.3|8187.4|8175.4|8189.7|8177.7|8185|8173|0
1656038100000|2022-06-24 02:35:00|8187.3|8175.3|8189.7|8177.7|8189.7|8177.7|8187.3|8175.3|0
1656038400000|2022-06-24 02:40:00|8192|8180|8189.6|8177.6|8192|8180|8188.5|8176.5|0
1656038700000|2022-06-24 02:45:00|8189.7|8177.7|8196.7|8184.7|8199|8187|8189.7|8177.7|0
1656039000000|2022-06-24 02:50:00|8199|8187|8199|8187|8201.3|8189.3|8196.7|8184.7|0
1656039300000|2022-06-24 02:55:00|8197.9|8185.9|8196.7|8184.7|8199|8187|8194.4|8182.4|0
1656039600000|2022-06-24 03:00:00|8195.7|8183.7|8191.2|8179.2|8195.8|8183.8|8191.1|8179.1|0
1656039900000|2022-06-24 03:05:00|8188.9|8176.9|8186.5|8174.5|8188.9|8176.9|8186.5|8174.5|0
1656040200000|2022-06-24 03:10:00|8186.6|8174.6|8179.6|8167.6|8186.6|8174.6|8179.6|8167.6|0
1656040500000|2022-06-24 03:15:00|8181.9|8169.9|8179.6|8167.6|8182|8170|8177.3|8165.3|0
1656040800000|2022-06-24 03:20:00|8179.2|8167.2|8179.2|8167.2|8179.2|8167.2|8174.5|8162.5|0
1656041100000|2022-06-24 03:25:00|8179.1|8167.1|8174.4|8162.4|8179.1|8167.1|8169.8|8157.8|0
1656041400000|2022-06-24 03:30:00|8176.7|8164.7|8172.1|8160.1|8176.7|8164.7|8169.8|8157.8|0
1656041700000|2022-06-24 03:35:00|8173.3|8161.3|8179|8167|8179|8167|8173.2|8161.2|0
1656042000000|2022-06-24 03:40:00|8180.1|8168.1|8178.9|8166.9|8181.3|8169.3|8176.6|8164.6|0
1656042300000|2022-06-24 03:45:00|8176.6|8164.6|8176.6|8164.6|8177.8|8165.8|8176.6|8164.6|0
1656042600000|2022-06-24 03:50:00|8178.9|8166.9|8179|8167|8181.3|8169.3|8176.6|8164.6|0
1656042900000|2022-06-24 03:55:00|8178.9|8166.9|8176.6|8164.6|8179|8167|8176.5|8164.5|0
1656043200000|2022-06-24 04:00:00|8176.5|8164.5|8183.6|8171.6|8184.8|8172.8|8176.5|8164.5|0
1656043500000|2022-06-24 04:05:00|8184.8|8172.8|8183.7|8171.7|8185.9|8173.9|8181.3|8169.3|0
1656043800000|2022-06-24 04:10:00|8183.6|8171.6|8183.7|8171.7|8186|8174|8181.3|8169.3|0
1656044100000|2022-06-24 04:15:00|8186|8174|8195.5|8183.5|8200|8188|8184.9|8172.9|0
1656044400000|2022-06-24 04:20:00|8197.8|8185.8|8202.5|8190.5|8207.1|8195.1|8195.4|8183.4|0
1656044700000|2022-06-24 04:25:00|8204.7|8192.7|8195.5|8183.5|8204.7|8192.7|8195.5|8183.5|0
1656045000000|2022-06-24 04:30:00|8196.6|8184.6|8197.5|8185.5|8200.1|8188.1|8195.2|8183.2|0
1656045300000|2022-06-24 04:35:00|8199.8|8187.8|8192.8|8180.8|8199.8|8187.8|8192.8|8180.8|0
1656045600000|2022-06-24 04:40:00|8191.6|8179.6|8192.8|8180.8|8192.8|8180.8|8191.6|8179.6|0
1656045900000|2022-06-24 04:45:00|8190.5|8178.5|8191.6|8179.6|8192.8|8180.8|8190.5|8178.5|0
1656046200000|2022-06-24 04:50:00|8190.5|8178.5|8195.1|8183.1|8195.1|8183.1|8190.4|8178.4|0
1656046500000|2022-06-24 04:55:00|8195|8183|8195.1|8183.1|8199.7|8187.7|8195|8183|0
1656046800000|2022-06-24 05:00:00|8197.4|8185.4|8197.3|8185.3|8199.7|8187.7|8190.3|8178.3|0
1656047100000|2022-06-24 05:05:00|8199.6|8187.6|8197.3|8185.3|8206.7|8194.7|8197.2|8185.2|0
1656047400000|2022-06-24 05:10:00|8197.2|8185.2|8195|8183|8199.6|8187.6|8194.9|8182.9|0
1656047700000|2022-06-24 05:15:00|8196.1|8184.1|8195|8183|8197.3|8185.3|8194.9|8182.9|0
1656048000000|2022-06-24 05:20:00|8196.1|8184.1|8195|8183|8199.7|8187.7|8192.7|8180.7|0
1656048300000|2022-06-24 05:25:00|8194.9|8182.9|8199.8|8187.8|8199.8|8187.8|8192.6|8180.6|0
1656048600000|2022-06-24 05:30:00|8199.7|8187.7|8197.4|8185.4|8199.8|8187.8|8195.1|8183.1|0
1656048900000|2022-06-24 05:35:00|8195.2|8183.2|8207.9|8195.9|8207.9|8195.9|8195.2|8183.2|0
1656049200000|2022-06-24 05:40:00|8206.8|8194.8|8203.5|8191.5|8206.8|8194.8|8203.4|8191.4|0
1656049500000|2022-06-24 05:45:00|8201.2|8189.2|8198.9|8186.9|8202.4|8190.4|8198.9|8186.9|0
1656049800000|2022-06-24 05:50:00|8198.8|8186.8|8194.3|8182.3|8198.9|8186.9|8191.9|8179.9|0
1656050100000|2022-06-24 05:55:00|8192|8180|8194.1|8182.1|8194.3|8182.3|8189.5|8177.5|0
1656050400000|2022-06-24 06:00:00|8191.9|8179.9|8162.6|8157.6|8191.9|8179.9|8161.1|8156.1|130
1656050700000|2022-06-24 06:05:00|8164.1|8159.1|8158.6|8153.6|8171.6|8166.6|8158.6|8153.6|58
1656051000000|2022-06-24 06:10:00|8161.1|8156.1|8170.1|8165.1|8171.1|8166.1|8160.6|8155.6|31
1656051300000|2022-06-24 06:15:00|8169.6|8164.6|8166.6|8161.6|8174.1|8169.1|8163.1|8158.1|18
1656051600000|2022-06-24 06:20:00|8166.1|8161.1|8168.1|8163.1|8171.6|8166.6|8161.1|8156.1|27
1656051900000|2022-06-24 06:25:00|8167.6|8162.6|8158.1|8153.1|8168.1|8163.1|8154.1|8149.1|58
1656052200000|2022-06-24 06:30:00|8158.6|8153.6|8157.6|8152.6|8167.1|8162.1|8156.1|8151.1|45
1656052500000|2022-06-24 06:35:00|8157.1|8152.1|8154.6|8149.6|8157.1|8152.1|8147.1|8142.1|37
1656052800000|2022-06-24 06:40:00|8155.1|8150.1|8148.6|8143.6|8158.1|8153.1|8148.6|8143.6|13
1656053100000|2022-06-24 06:45:00|8148.1|8143.1|8154.1|8149.1|8155.6|8150.6|8146.6|8141.6|25
1656053400000|2022-06-24 06:50:00|8153.6|8148.6|8139.6|8134.6|8153.6|8148.6|8139.1|8134.1|57
1656053700000|2022-06-24 06:55:00|8139.1|8134.1|8124.6|8119.6|8140.6|8135.6|8124.6|8119.6|90
1656054000000|2022-06-24 07:00:00|8125.6|8120.6|8140.6|8135.6|8147.6|8142.6|8125.1|8120.1|478
1656054300000|2022-06-24 07:05:00|8142.6|8137.6|8154.6|8149.6|8160.6|8155.6|8140.1|8135.1|311
1656054600000|2022-06-24 07:10:00|8155.1|8150.1|8142.1|8137.1|8156.6|8151.6|8141.6|8136.6|183
1656054900000|2022-06-24 07:15:00|8142.6|8137.6|8131.1|8126.1|8143.1|8138.1|8130.1|8125.1|173
1656055200000|2022-06-24 07:20:00|8130.6|8125.6|8129.6|8124.6|8131.6|8126.6|8123.6|8118.6|94
1656055500000|2022-06-24 07:25:00|8129.1|8124.1|8126.6|8121.6|8132.6|8127.6|8121.6|8116.6|78
1656055800000|2022-06-24 07:30:00|8126.1|8121.1|8134.1|8129.1|8139.6|8134.6|8125.1|8120.1|133
1656056100000|2022-06-24 07:35:00|8135.6|8130.6|8124.6|8119.6|8137.6|8132.6|8124.6|8119.6|82
1656056400000|2022-06-24 07:40:00|8123.1|8118.1|8120.1|8115.1|8130.1|8125.1|8120.1|8115.1|58
1656056700000|2022-06-24 07:45:00|8119.6|8114.6|8120.1|8115.1|8123.1|8118.1|8112.6|8107.6|82
1656057000000|2022-06-24 07:50:00|8119.6|8114.6|8121.6|8116.6|8128.1|8123.1|8117.6|8112.6|104
1656057300000|2022-06-24 07:55:00|8122.6|8117.6|8128.6|8123.6|8130.1|8125.1|8118.6|8113.6|54
1656057600000|2022-06-24 08:00:00|8129.1|8124.1|8134.1|8129.1|8149.1|8144.1|8125.1|8120.1|169
1656057900000|2022-06-24 08:05:00|8133.1|8128.1|8135.1|8130.1|8139.6|8134.6|8130.1|8125.1|51
1656058200000|2022-06-24 08:10:00|8135.6|8130.6|8135.1|8130.1|8140.1|8135.1|8131.6|8126.6|46
1656058500000|2022-06-24 08:15:00|8134.6|8129.6|8138.6|8133.6|8139.1|8134.1|8129.1|8124.1|34
1656058800000|2022-06-24 08:20:00|8140.1|8135.1|8123.6|8118.6|8141.1|8136.1|8122.6|8117.6|44
1656059100000|2022-06-24 08:25:00|8123.1|8118.1|8128.6|8123.6|8131.1|8126.1|8119.1|8114.1|66
1656059400000|2022-06-24 08:30:00|8129.1|8124.1|8130.1|8125.1|8130.1|8125.1|8123.1|8118.1|77
1656059700000|2022-06-24 08:35:00|8129.6|8124.6|8137.1|8132.1|8137.1|8132.1|8128.6|8123.6|37
1656060000000|2022-06-24 08:40:00|8137.6|8132.6|8136.1|8131.1|8139.1|8134.1|8135.1|8130.1|31
1656060300000|2022-06-24 08:45:00|8136.6|8131.6|8134.6|8129.6|8141.1|8136.1|8134.1|8129.1|24
1656060600000|2022-06-24 08:50:00|8134.1|8129.1|8134.6|8129.6|8136.1|8131.1|8127.1|8122.1|46
1656060900000|2022-06-24 08:55:00|8134.1|8129.1|8145.1|8140.1|8145.1|8140.1|8134.1|8129.1|110
1656061200000|2022-06-24 09:00:00|8144.6|8139.6|8152.1|8147.1|8167.6|8162.6|8144.6|8139.6|482
1656061500000|2022-06-24 09:05:00|8151.6|8146.6|8155.1|8150.1|8155.1|8150.1|8147.6|8142.6|128
1656061800000|2022-06-24 09:10:00|8154.6|8149.6|8158.6|8153.6|8161.1|8156.1|8151.6|8146.6|84
1656062100000|2022-06-24 09:15:00|8159.1|8154.1|8165.1|8160.1|8165.6|8160.6|8156.1|8151.1|101
1656062400000|2022-06-24 09:20:00|8165.6|8160.6|8165.1|8160.1|8171.1|8166.1|8163.1|8158.1|58
1656062700000|2022-06-24 09:25:00|8164.6|8159.6|8155.6|8150.6|8164.6|8159.6|8154.1|8149.1|75
1656063000000|2022-06-24 09:30:00|8156.1|8151.1|8155.1|8150.1|8158.1|8153.1|8152.6|8147.6|108
1656063300000|2022-06-24 09:35:00|8155.6|8150.6|8144.1|8139.1|8156.1|8151.1|8142.1|8137.1|83
1656063600000|2022-06-24 09:40:00|8143.6|8138.6|8155.1|8150.1|8155.1|8150.1|8141.6|8136.6|44
1656063900000|2022-06-24 09:45:00|8155.6|8150.6|8167.1|8162.1|8167.1|8162.1|8155.6|8150.6|49
1656064200000|2022-06-24 09:50:00|8166.6|8161.6|8164.6|8159.6|8167.6|8162.6|8161.1|8156.1|52
1656064500000|2022-06-24 09:55:00|8164.1|8159.1|8175.1|8170.1|8175.1|8170.1|8159.1|8154.1|64
1656064800000|2022-06-24 10:00:00|8174.6|8169.6|8175.1|8170.1|8181.1|8176.1|8172.6|8167.6|104
1656065100000|2022-06-24 10:05:00|8174.6|8169.6|8180.1|8175.1|8180.6|8175.6|8171.6|8166.6|50
1656065400000|2022-06-24 10:10:00|8180.6|8175.6|8181.1|8176.1|8185.6|8180.6|8175.6|8170.6|66
1656065700000|2022-06-24 10:15:00|8181.6|8176.6|8177.1|8172.1|8187.1|8182.1|8174.1|8169.1|38
1656066000000|2022-06-24 10:20:00|8177.6|8172.6|8166.1|8161.1|8178.1|8173.1|8165.6|8160.6|51
1656066300000|2022-06-24 10:25:00|8165.6|8160.6|8170.1|8165.1|8172.6|8167.6|8164.1|8159.1|60
1656066600000|2022-06-24 10:30:00|8170.6|8165.6|8175.1|8170.1|8175.1|8170.1|8167.6|8162.6|47
1656066900000|2022-06-24 10:35:00|8174.6|8169.6|8170.1|8165.1|8175.1|8170.1|8166.1|8161.1|31
1656067200000|2022-06-24 10:40:00|8170.6|8165.6|8170.1|8165.1|8170.6|8165.6|8162.1|8157.1|43
1656067500000|2022-06-24 10:45:00|8170.6|8165.6|8164.6|8159.6|8170.6|8165.6|8164.6|8159.6|44
1656067800000|2022-06-24 10:50:00|8164.1|8159.1|8162.6|8157.6|8164.6|8159.6|8155.6|8150.6|74
1656068100000|2022-06-24 10:55:00|8162.1|8157.1|8178.1|8173.1|8178.1|8173.1|8161.6|8156.6|44
1656068400000|2022-06-24 11:00:00|8177.6|8172.6|8186.1|8181.1|8189.1|8184.1|8175.6|8170.6|123
1656068700000|2022-06-24 11:05:00|8186.6|8181.6|8182.6|8177.6|8186.6|8181.6|8181.6|8176.6|28
1656069000000|2022-06-24 11:10:00|8181.6|8176.6|8185.6|8180.6|8187.6|8182.6|8179.6|8174.6|70
1656069300000|2022-06-24 11:15:00|8185.1|8180.1|8192.6|8187.6|8192.6|8187.6|8183.1|8178.1|79
1656069600000|2022-06-24 11:20:00|8192.1|8187.1|8192.1|8187.1|8193.6|8188.6|8190.6|8185.6|30
1656069900000|2022-06-24 11:25:00|8191.6|8186.6|8196.1|8191.1|8196.1|8191.1|8189.6|8184.6|46
1656070200000|2022-06-24 11:30:00|8196.6|8191.6|8192.1|8187.1|8197.6|8192.6|8188.1|8183.1|36
1656070500000|2022-06-24 11:35:00|8192.6|8187.6|8193.6|8188.6|8197.1|8192.1|8191.6|8186.6|75
1656070800000|2022-06-24 11:40:00|8192.6|8187.6|8190.1|8185.1|8197.6|8192.6|8189.6|8184.6|53
1656071100000|2022-06-24 11:45:00|8190.6|8185.6|8189.6|8184.6|8191.1|8186.1|8184.6|8179.6|31
1656071400000|2022-06-24 11:50:00|8190.1|8185.1|8194.6|8189.6|8197.6|8192.6|8190.1|8185.1|126
1656071700000|2022-06-24 11:55:00|8194.1|8189.1|8202.6|8197.6|8203.6|8198.6|8193.6|8188.6|45
1656072000000|2022-06-24 12:00:00|8203.1|8198.1|8205.6|8200.6|8206.6|8201.6|8197.6|8192.6|45
1656072300000|2022-06-24 12:05:00|8206.1|8201.1|8207.1|8202.1|8211.1|8206.1|8203.1|8198.1|55
1656072600000|2022-06-24 12:10:00|8206.6|8201.6|8205.6|8200.6|8212.1|8207.1|8204.6|8199.6|45
1656072900000|2022-06-24 12:15:00|8206.1|8201.1|8197.1|8192.1|8206.1|8201.1|8197.1|8192.1|45
1656073200000|2022-06-24 12:20:00|8197.6|8192.6|8188.6|8183.6|8199.6|8194.6|8187.6|8182.6|22
1656073500000|2022-06-24 12:25:00|8188.1|8183.1|8190.6|8185.6|8193.1|8188.1|8187.1|8182.1|17
1656073800000|2022-06-24 12:30:00|8190.1|8185.1|8192.6|8187.6|8195.1|8190.1|8189.6|8184.6|47
1656074100000|2022-06-24 12:35:00|8193.1|8188.1|8191.6|8186.6|8196.6|8191.6|8191.6|8186.6|66
1656074400000|2022-06-24 12:40:00|8192.1|8187.1|8191.1|8186.1|8197.6|8192.6|8190.6|8185.6|50
1656074700000|2022-06-24 12:45:00|8191.6|8186.6|8171.6|8166.6|8192.6|8187.6|8170.6|8165.6|121
1656075000000|2022-06-24 12:50:00|8171.1|8166.1|8173.6|8168.6|8176.1|8171.1|8168.1|8163.1|56
1656075300000|2022-06-24 12:55:00|8174.1|8169.1|8173.6|8168.6|8177.6|8172.6|8172.6|8167.6|69
1656075600000|2022-06-24 13:00:00|8174.6|8169.6|8184.6|8179.6|8184.6|8179.6|8174.6|8169.6|42
1656075900000|2022-06-24 13:05:00|8183.6|8178.6|8186.1|8181.1|8188.1|8183.1|8182.1|8177.1|48
1656076200000|2022-06-24 13:10:00|8185.6|8180.6|8179.1|8174.1|8185.6|8180.6|8179.1|8174.1|29
1656076500000|2022-06-24 13:15:00|8179.6|8174.6|8186.1|8181.1|8191.6|8186.6|8178.1|8173.1|152
1656076800000|2022-06-24 13:20:00|8185.6|8180.6|8183.1|8178.1|8187.1|8182.1|8182.6|8177.6|26
1656077100000|2022-06-24 13:25:00|8183.6|8178.6|8187.1|8182.1|8188.1|8183.1|8182.6|8177.6|34
1656077400000|2022-06-24 13:30:00|8188.1|8183.1|8196.6|8191.6|8201.1|8196.1|8187.1|8182.1|71
1656077700000|2022-06-24 13:35:00|8197.6|8192.6|8191.1|8186.1|8203.6|8198.6|8190.6|8185.6|87
1656078000000|2022-06-24 13:40:00|8191.6|8186.6|8193.1|8188.1|8196.1|8191.1|8187.1|8182.1|198
1656078300000|2022-06-24 13:45:00|8192.6|8187.6|8209.1|8204.1|8209.1|8204.1|8191.1|8186.1|82
1656078600000|2022-06-24 13:50:00|8208.6|8203.6|8200.1|8195.1|8210.6|8205.6|8200.1|8195.1|98
1656078900000|2022-06-24 13:55:00|8200.6|8195.6|8198.1|8193.1|8203.6|8198.6|8196.6|8191.6|76
1656079200000|2022-06-24 14:00:00|8200.6|8195.6|8234.1|8229.1|8242.1|8237.1|8200.6|8195.6|443
1656079500000|2022-06-24 14:05:00|8234.6|8229.6|8240.1|8235.1|8243.1|8238.1|8232.1|8227.1|204
1656079800000|2022-06-24 14:10:00|8239.3|8234.3|8242.8|8237.8|8247.3|8242.3|8235.8|8230.8|295
1656080100000|2022-06-24 14:15:00|8242.3|8237.3|8261.3|8256.3|8262.3|8257.3|8242.3|8237.3|243
1656080400000|2022-06-24 14:20:00|8261.8|8256.8|8261.3|8256.3|8265.8|8260.8|8256.8|8251.8|93
1656080700000|2022-06-24 14:25:00|8260.8|8255.8|8262.3|8257.3|8264.3|8259.3|8257.3|8252.3|134
1656081000000|2022-06-24 14:30:00|8262.8|8257.8|8259.3|8254.3|8264.8|8259.8|8252.3|8247.3|146
1656081300000|2022-06-24 14:35:00|8259.8|8254.8|8250.8|8245.8|8260.3|8255.3|8244.8|8239.8|130
1656081600000|2022-06-24 14:40:00|8250.3|8245.3|8254.8|8249.8|8254.8|8249.8|8240.3|8235.3|132
1656081900000|2022-06-24 14:45:00|8254.3|8249.3|8256.3|8251.3|8256.8|8251.8|8248.3|8243.3|109
1656082200000|2022-06-24 14:50:00|8256.8|8251.8|8247.3|8242.3|8258.8|8253.8|8246.3|8241.3|79
1656082500000|2022-06-24 14:55:00|8246.8|8241.8|8241.3|8236.3|8250.3|8245.3|8241.3|8236.3|67
1656082800000|2022-06-24 15:00:00|8241.8|8236.8|8257.8|8252.8|8258.3|8253.3|8241.3|8236.3|102
1656083100000|2022-06-24 15:05:00|8257.3|8252.3|8259.3|8254.3|8260.3|8255.3|8249.8|8244.8|87
1656083400000|2022-06-24 15:10:00|8259.8|8254.8|8250.8|8245.8|8259.8|8254.8|8247.3|8242.3|95
1656083700000|2022-06-24 15:15:00|8250.3|8245.3|8252.8|8247.8|8255.3|8250.3|8249.3|8244.3|124
1656084000000|2022-06-24 15:20:00|8253.3|8248.3|8255.3|8250.3|8259.8|8254.8|8252.8|8247.8|179
1656084300000|2022-06-24 15:25:00|8255.8|8250.8|8260.8|8255.8|8263.8|8258.8|8254.8|8249.8|432
1656084600000|2022-06-24 15:30:00|8260.1|8254.1|8245.1|8238.1|8271.1|8265.1|8245.1|8238.1|783
1656084900000|2022-06-24 15:35:00|8244.1|8239.1|8248.1|8241.1|8250.1|8244.1|8238.1|8232.1|310
1656085200000|2022-06-24 15:40:00|8247.1|8240.1|8254.1|8248.1|8255.1|8248.1|8247.1|8240.1|339
1656085500000|2022-06-24 15:45:00|8255.1|8246.1|8246.1|8239.1|8255.1|8246.1|8245.1|8238.1|49
1656085800000|2022-06-24 15:50:00|8244.1|8240.1|8247.1|8240.1|8251.1|8244.1|8244.1|8237.1|25
1656086100000|2022-06-24 15:55:00|8248.1|8241.1|8247.1|8241.1|8248.1|8241.1|8244.1|8237.1|25
1656086400000|2022-06-24 16:00:00|8248.1|8242.1|8258.1|8251.1|8258.1|8251.1|8247.1|8240.1|17
1656086700000|2022-06-24 16:05:00|8257.1|8250.1|8254.1|8247.1|8257.1|8251.1|8254.1|8247.1|9
1656087000000|2022-06-24 16:10:00|8253.1|8246.1|8253.1|8246.1|8255.1|8248.1|8252.1|8245.1|5
1656087300000|2022-06-24 16:15:00|8254.1|8247.1|8253.1|8247.1|8256.1|8249.1|8248.1|8241.1|53
1656087600000|2022-06-24 16:20:00|8254.1|8246.1|8250.1|8243.1|8254.1|8248.1|8246.1|8240.1|7
1656087900000|2022-06-24 16:25:00|8251.1|8244.1|8250.1|8243.1|8251.1|8244.1|8248.1|8241.1|6
1656088200000|2022-06-24 16:30:00|8249.1|8242.1|8248.1|8240.1|8251.1|8244.1|8246.1|8240.1|8
1656088500000|2022-06-24 16:35:00|8247.1|8241.1|8251.1|8244.1|8251.1|8244.1|8246.1|8239.1|5
1656088800000|2022-06-24 16:40:00|8250.1|8243.1|8255.1|8248.1|8256.1|8249.1|8250.1|8243.1|7
1656089100000|2022-06-24 16:45:00|8254.1|8247.1|8251.1|8244.1|8255.1|8248.1|8248.1|8242.1|9
1656089400000|2022-06-24 16:50:00|8252.1|8245.1|8251.1|8245.1|8254.1|8247.1|8250.1|8243.1|9
1656089700000|2022-06-24 16:55:00|8250.1|8244.1|8253.1|8247.1|8253.1|8247.1|8249.1|8243.1|16
1656090000000|2022-06-24 17:00:00|8252.1|8245.1|8255.1|8248.1|8257.1|8250.1|8251.1|8244.1|13
1656090300000|2022-06-24 17:05:00|8256.1|8249.1|8254.1|8247.1|8256.1|8249.1|8250.1|8243.1|5
1656090600000|2022-06-24 17:10:00|8255.1|8246.1|8258.1|8250.1|8259.1|8252.1|8254.1|8246.1|9
1656090900000|2022-06-24 17:15:00|8257.1|8249.1|8252.1|8245.1|8257.1|8249.1|8252.1|8245.1|2
1656091200000|2022-06-24 17:20:00|8253.1|8244.1|8251.1|8243.1|8255.1|8248.1|8249.1|8242.1|18
1656091500000|2022-06-24 17:25:00|8250.1|8242.1|8247.1|8240.1|8251.1|8242.1|8244.1|8237.1|53
1656091800000|2022-06-24 17:30:00|8246.1|8239.1|8248.1|8240.1|8248.1|8240.1|8244.1|8237.1|4
1656092100000|2022-06-24 17:35:00|8247.1|8239.1|8247.1|8239.1|8248.1|8241.1|8245.1|8237.1|2
1656092400000|2022-06-24 17:40:00|8246.1|8238.1|8249.1|8242.1|8252.1|8244.1|8246.1|8238.1|5
1656092700000|2022-06-24 17:45:00|8248.1|8241.1|8246.1|8239.1|8250.1|8243.1|8246.1|8239.1|10
1656093000000|2022-06-24 17:50:00|8248.1|8241.1|8246.1|8237.1|8252.1|8244.1|8246.1|8237.1|64
1656093300000|2022-06-24 17:55:00|8247.1|8234.1|8245.6|8233.6|8249.1|8240.1|8242.1|8233.6|20
1656093600000|2022-06-24 18:00:00|8245.5|8233.5|8245.6|8233.6|8248|8236|8243.3|8231.3|0
1656093900000|2022-06-24 18:05:00|8246.7|8234.7|8245.5|8233.5|8247.9|8235.9|8243.2|8231.2|0
1656094200000|2022-06-24 18:10:00|8245.6|8233.6|8247.9|8235.9|8250.3|8238.3|8245.6|8233.6|0
1656094500000|2022-06-24 18:15:00|8248|8236|8250.2|8238.2|8250.3|8238.3|8245.6|8233.6|0
1656094800000|2022-06-24 18:20:00|8250.3|8238.3|8247.9|8235.9|8250.3|8238.3|8245.6|8233.6|0
1656095100000|2022-06-24 18:25:00|8248|8236|8250.3|8238.3|8252.6|8240.6|8247.9|8235.9|0
1656095400000|2022-06-24 18:30:00|8250.4|8238.4|8254.9|8242.9|8255|8243|8250.3|8238.3|0
1656095700000|2022-06-24 18:35:00|8255|8243|8250.3|8238.3|8255|8243|8250.3|8238.3|0
1656096000000|2022-06-24 18:40:00|8250.2|8238.2|8252.6|8240.6|8254.9|8242.9|8250.2|8238.2|0
1656096300000|2022-06-24 18:45:00|8252.7|8240.7|8257.3|8245.3|8257.3|8245.3|8252.6|8240.6|0
1656096600000|2022-06-24 18:50:00|8257.2|8245.2|8257.1|8245.1|8257.3|8245.3|8254.8|8242.8|0
1656096900000|2022-06-24 18:55:00|8257.2|8245.2|8257.2|8245.2|8259.5|8247.5|8254.8|8242.8|0
1656097200000|2022-06-24 19:00:00|8259.5|8247.5|8259.5|8247.5|8259.5|8247.5|8257.1|8245.1|0
1656097500000|2022-06-24 19:05:00|8259.4|8247.4|8257.4|8245.4|8259.8|8247.8|8257.1|8245.1|0
1656097800000|2022-06-24 19:10:00|8255.1|8243.1|8257.5|8245.5|8257.5|8245.5|8255.1|8243.1|0
1656098100000|2022-06-24 19:15:00|8259.7|8247.7|8258.7|8246.7|8259.8|8247.8|8257.5|8245.5|0
1656098400000|2022-06-24 19:20:00|8257.5|8245.5|8262.1|8250.1|8262.1|8250.1|8257.5|8245.5|0
1656098700000|2022-06-24 19:25:00|8259.8|8247.8|8262.1|8250.1|8262.1|8250.1|8257.4|8245.4|0
1656099000000|2022-06-24 19:30:00|8261|8249|8257.4|8245.4|8262.1|8250.1|8257.4|8245.4|0
1656099300000|2022-06-24 19:35:00|8257.5|8245.5|8262.2|8250.2|8262.2|8250.2|8255.1|8243.1|0
1656099600000|2022-06-24 19:40:00|8262.3|8250.3|8266.9|8254.9|8266.9|8254.9|8262.2|8250.2|0
1656099900000|2022-06-24 19:45:00|8266.8|8254.8|8262.2|8250.2|8266.9|8254.9|8262.2|8250.2|0
1656100200000|2022-06-24 19:50:00|8264.4|8252.4|8283.3|8271.3|8285.6|8273.6|8264.4|8252.4|0
1656100500000|2022-06-24 19:55:00|8283.2|8271.2|8292.7|8280.7|8294.9|8282.9|8276.7|8264.7|0
1656100800000|2022-06-24 20:00:00|8292.8|8280.8|8285.8|8273.8|8299.5|8287.5|8284.9|8272.9|0
1656101100000|2022-06-24 20:05:00|8285.3|8273.3|8281.6|8269.6|8288.1|8276.1|8280.2|8268.2|0
1656101400000|2022-06-24 20:10:00|8281.1|8269.1|8279.7|8267.7|8283.4|8271.4|8277.4|8265.4|0
1656101700000|2022-06-24 20:15:00|8280.2|8268.2|8278.3|8266.3|8282|8270|8277.9|8265.9|0
1656102000000|2022-06-24 20:20:00|8278.8|8266.8|8278.8|8266.8|8279.7|8267.7|8276.7|8264.7|0
1656102300000|2022-06-24 20:25:00|8278.3|8266.3|8274.4|8262.4|8280.6|8268.6|8273.5|8261.5|0
1656102600000|2022-06-24 20:30:00|8274.1|8262.1|8281.2|8269.2|8281.6|8269.6|8273|8261|0
1656102900000|2022-06-24 20:35:00|8281.1|8269.1|8280.2|8268.2|8281.2|8269.2|8279.3|8267.3|0
1656103200000|2022-06-24 20:40:00|8280.5|8268.5|8279.3|8267.3|8281.2|8269.2|8278.8|8266.8|0
1656103500000|2022-06-24 20:45:00|8279.3|8267.3|8278.8|8266.8|8279.8|8267.8|8274.9|8262.9|0
1656103800000|2022-06-24 20:50:00|8278.9|8266.9|8281.2|8269.2|8281.6|8269.6|8278.8|8266.8|0
1656104100000|2022-06-24 20:55:00|8281.6|8269.6|8289.6|8277.6|8292.5|8280.5|8281.2|8269.2|0
1656104400000|2022-06-24 21:00:00|8298|8286|8298|8286|8298|8286|8298|8286|0
1656280800000|2022-06-26 22:00:00|8297.3|8285.3|8298.8|8286.8|8300.4|8288.4|8294.1|8282.1|0
1656281100000|2022-06-26 22:05:00|8298.3|8286.3|8297|8285|8306.8|8294.8|8296.1|8284.1|0
1656281400000|2022-06-26 22:10:00|8296.3|8284.3|8290.8|8278.8|8296.8|8284.8|8289.6|8277.6|0
1656281700000|2022-06-26 22:15:00|8290.7|8278.7|8283.3|8271.3|8292.8|8280.8|8282.6|8270.6|0
1656282000000|2022-06-26 22:20:00|8282.6|8270.6|8282.1|8270.1|8285.4|8273.4|8280.8|8268.8|0
1656282300000|2022-06-26 22:25:00|8281.7|8269.7|8279.7|8267.7|8284.5|8272.5|8279.2|8267.2|0
1656282600000|2022-06-26 22:30:00|8279.9|8267.9|8284.3|8272.3|8285.5|8273.5|8278.7|8266.7|0
1656282900000|2022-06-26 22:35:00|8284.1|8272.1|8278.6|8266.6|8285.5|8273.5|8275.7|8263.7|0
1656283200000|2022-06-26 22:40:00|8278.3|8266.3|8278.3|8266.3|8279.5|8267.5|8275.4|8263.4|0
1656283500000|2022-06-26 22:45:00|8278.7|8266.7|8277.1|8265.1|8280.6|8268.6|8275.5|8263.5|0
1656283800000|2022-06-26 22:50:00|8277.3|8265.3|8282.2|8270.2|8282.4|8270.4|8277.3|8265.3|0
1656284100000|2022-06-26 22:55:00|8282|8270|8282.9|8270.9|8285.9|8273.9|8280.6|8268.6|0
1656284400000|2022-06-26 23:00:00|8284.1|8272.1|8286.8|8274.8|8288.2|8276.2|8284.1|8272.1|0
1656284700000|2022-06-26 23:05:00|8286.6|8274.6|8284|8272|8287|8275|8283.6|8271.6|0
1656285000000|2022-06-26 23:10:00|8283.3|8271.3|8285.4|8273.4|8287.3|8275.3|8283.3|8271.3|0
1656285300000|2022-06-26 23:15:00|8285.2|8273.2|8283.7|8271.7|8285.9|8273.9|8283|8271|0
1656285600000|2022-06-26 23:20:00|8283.5|8271.5|8284.9|8272.9|8285.3|8273.3|8283.5|8271.5|0
1656285900000|2022-06-26 23:25:00|8285.3|8273.3|8296.2|8284.2|8296.2|8284.2|8285.3|8273.3|0
1656286200000|2022-06-26 23:30:00|8295.8|8283.8|8290|8278|8296.2|8284.2|8289|8277|0
1656286500000|2022-06-26 23:35:00|8289.7|8277.7|8283.5|8271.5|8290|8278|8280.4|8268.4|0
1656286800000|2022-06-26 23:40:00|8283.4|8271.4|8277.2|8265.2|8283.5|8271.5|8275.8|8263.8|0
1656287100000|2022-06-26 23:45:00|8276.7|8264.7|8277.7|8265.7|8280.9|8268.9|8275.3|8263.3|0
1656287400000|2022-06-26 23:50:00|8277.6|8265.6|8276|8264|8279.5|8267.5|8274.4|8262.4|0
1656287700000|2022-06-26 23:55:00|8275.8|8263.8|8271.6|8259.6|8276.7|8264.7|8271.6|8259.6|0
1656288000000|2022-06-27 00:00:00|8270.9|8258.9|8265.2|8253.2|8277.1|8265.1|8262.9|8250.9|0
1656288300000|2022-06-27 00:05:00|8264.8|8252.8|8271|8259|8272.4|8260.4|8264.3|8252.3|0
1656288600000|2022-06-27 00:10:00|8271.3|8259.3|8266.9|8254.9|8271.5|8259.5|8266.2|8254.2|0
1656288900000|2022-06-27 00:15:00|7888.2|7876.2|8136.6|8124.6|8142.9|8130.9|7878|7866|0
1656289200000|2022-06-27 00:20:00|8136.5|8124.5|8143.4|8131.4|8143.4|8131.4|8132.1|8120.1|0
1656289500000|2022-06-27 00:25:00|8145.6|8133.6|8143.4|8131.4|8147.9|8135.9|8138.8|8126.8|0
1656289800000|2022-06-27 00:30:00|8267.8|8255.8|8261.1|8249.1|8270.1|8258.1|8261|8249|0
1656290100000|2022-06-27 00:35:00|8260|8248|8258.8|8246.8|8261.2|8249.2|8258.8|8246.8|0
1656290400000|2022-06-27 00:40:00|8260|8248|8255.4|8243.4|8265.7|8253.7|8254.2|8242.2|0
1656290700000|2022-06-27 00:45:00|8256.5|8244.5|8257.6|8245.6|8258.8|8246.8|8256.5|8244.5|0
1656291000000|2022-06-27 00:50:00|8256.5|8244.5|8254.1|8242.1|8263.4|8251.4|8254.1|8242.1|0
1656291300000|2022-06-27 00:55:00|8254.2|8242.2|8254.1|8242.1|8256.4|8244.4|8254.1|8242.1|0
1656291600000|2022-06-27 01:00:00|8255.2|8243.2|8263.3|8251.3|8263.3|8251.3|8254.1|8242.1|0
1656291900000|2022-06-27 01:05:00|8263.2|8251.2|8274.6|8262.6|8274.7|8262.7|8262.1|8250.1|0
1656292200000|2022-06-27 01:10:00|8274.7|8262.7|8272.3|8260.3|8274.7|8262.7|8270|8258|0
1656292500000|2022-06-27 01:15:00|8272.4|8260.4|8279.3|8267.3|8281.6|8269.6|8271.2|8259.2|0
1656292800000|2022-06-27 01:20:00|8279.4|8267.4|8279.2|8267.2|8281.6|8269.6|8274.6|8262.6|0
1656293100000|2022-06-27 01:25:00|8278.1|8266.1|8281.5|8269.5|8283.8|8271.8|8274.5|8262.5|0
1656293400000|2022-06-27 01:30:00|8282.6|8270.6|8283.9|8271.9|8283.9|8271.9|8281.4|8269.4|0
1656293700000|2022-06-27 01:35:00|8283.8|8271.8|8283.9|8271.9|8283.9|8271.9|8281.5|8269.5|0
1656294000000|2022-06-27 01:40:00|8282.8|8270.8|8279.3|8267.3|8283.9|8271.9|8279.3|8267.3|0
1656294300000|2022-06-27 01:45:00|8279.2|8267.2|8272.5|8260.5|8279.3|8267.3|8270.1|8258.1|0
1656294600000|2022-06-27 01:50:00|8272.6|8260.6|8279.4|8267.4|8279.4|8267.4|8270.2|8258.2|0
1656294900000|2022-06-27 01:55:00|8277.1|8265.1|8281.7|8269.7|8281.7|8269.7|8277.1|8265.1|0
1656295200000|2022-06-27 02:00:00|8279.4|8267.4|8284.2|8272.2|8284.2|8272.2|8279.4|8267.4|0
1656295500000|2022-06-27 02:05:00|8284.1|8272.1|8277.2|8265.2|8284.2|8272.2|8277.2|8265.2|0
1656295800000|2022-06-27 02:10:00|8277.1|8265.1|8274.8|8262.8|8279.4|8267.4|8274.7|8262.7|0
1656296100000|2022-06-27 02:15:00|8277|8265|8277.1|8265.1|8277.1|8265.1|8274.8|8262.8|0
1656296400000|2022-06-27 02:20:00|8278.2|8266.2|8279.5|8267.5|8281.8|8269.8|8277.1|8265.1|0
1656296700000|2022-06-27 02:25:00|8279.4|8267.4|8279.4|8267.4|8281.7|8269.7|8279.4|8267.4|0
1656297000000|2022-06-27 02:30:00|8279.5|8267.5|8291.9|8279.9|8296.8|8284.8|8279.5|8267.5|0
1656297300000|2022-06-27 02:35:00|8289.6|8277.6|8294.3|8282.3|8296.6|8284.6|8289.5|8277.5|0
1656297600000|2022-06-27 02:40:00|8294.2|8282.2|8294.1|8282.1|8294.3|8282.3|8289.5|8277.5|0
1656297900000|2022-06-27 02:45:00|8296.4|8284.4|8294.1|8282.1|8296.5|8284.5|8291.8|8279.8|0
1656298200000|2022-06-27 02:50:00|8294|8282|8296.2|8284.2|8296.4|8284.4|8294|8282|0
1656298500000|2022-06-27 02:55:00|8296.1|8284.1|8291.6|8279.6|8296.1|8284.1|8289.3|8277.3|0
1656298800000|2022-06-27 03:00:00|8289.3|8277.3|8293.3|8281.3|8295.6|8283.6|8289.3|8277.3|0
1656299100000|2022-06-27 03:05:00|8294.4|8282.4|8293.3|8281.3|8295.6|8283.6|8292.1|8280.1|0
1656299400000|2022-06-27 03:10:00|8294.4|8282.4|8293.2|8281.2|8295.6|8283.6|8293.2|8281.2|0
1656299700000|2022-06-27 03:15:00|8294.4|8282.4|8291|8279|8294.4|8282.4|8288.7|8276.7|0
1656300000000|2022-06-27 03:20:00|8292.1|8280.1|8290.8|8278.8|8293.3|8281.3|8290.8|8278.8|0
1656300300000|2022-06-27 03:25:00|8290.7|8278.7|8294.3|8282.3|8295.4|8283.4|8288.5|8276.5|0
1656300600000|2022-06-27 03:30:00|8295.4|8283.4|8295.2|8283.2|8295.4|8283.4|8292.9|8280.9|0
1656300900000|2022-06-27 03:35:00|8295.1|8283.1|8295.1|8283.1|8295.2|8283.2|8295.1|8283.1|0
1656301200000|2022-06-27 03:40:00|8295.2|8283.2|8297.4|8285.4|8297.4|8285.4|8295.1|8283.1|0
1656301500000|2022-06-27 03:45:00|8297.3|8285.3|8295|8283|8297.4|8285.4|8295|8283|0
1656301800000|2022-06-27 03:50:00|8295.1|8283.1|8295.1|8283.1|8297.3|8285.3|8295|8283|0
1656302100000|2022-06-27 03:55:00|8297.3|8285.3|8297.4|8285.4|8297.4|8285.4|8295.1|8283.1|0
1656302400000|2022-06-27 04:00:00|8297.3|8285.3|8294.8|8282.8|8297.4|8285.4|8293.9|8281.9|0
1656302700000|2022-06-27 04:05:00|8294.7|8282.7|8294.7|8282.7|8294.8|8282.8|8292.5|8280.5|0
1656303000000|2022-06-27 04:10:00|8292.5|8280.5|8294.8|8282.8|8294.8|8282.8|8292.4|8280.4|0
1656303300000|2022-06-27 04:15:00|8294.7|8282.7|8292.5|8280.5|8294.8|8282.8|8292.4|8280.4|0
1656303600000|2022-06-27 04:20:00|8294.8|8282.8|8294.8|8282.8|8294.8|8282.8|8294.8|8282.8|0
1656303900000|2022-06-27 04:25:00|8294.9|8282.9|8294.8|8282.8|8297.1|8285.1|8292.5|8280.5|0
1656304200000|2022-06-27 04:30:00|8294.9|8282.9|8292.5|8280.5|8294.9|8282.9|8292.5|8280.5|0
1656304500000|2022-06-27 04:35:00|8292.6|8280.6|8294.9|8282.9|8297.1|8285.1|8292.5|8280.5|0
1656304800000|2022-06-27 04:40:00|8294.8|8282.8|8297.1|8285.1|8297.1|8285.1|8294.8|8282.8|0
1656305100000|2022-06-27 04:45:00|8297.2|8285.2|8297.1|8285.1|8297.2|8285.2|8297.1|8285.1|0
1656305400000|2022-06-27 04:50:00|8294.9|8282.9|8294.8|8282.8|8294.9|8282.9|8294.8|8282.8|0
1656305700000|2022-06-27 04:55:00|8294.9|8282.9|8294.9|8282.9|8294.9|8282.9|8294.8|8282.8|0
1656306000000|2022-06-27 05:00:00|8294.8|8282.8|8294.6|8282.6|8294.9|8282.9|8292.3|8280.3|0
1656306300000|2022-06-27 05:05:00|8294.7|8282.7|8294.7|8282.7|8297|8285|8292.4|8280.4|0
1656306600000|2022-06-27 05:10:00|8294.6|8282.6|8290.2|8278.2|8297|8285|8290.2|8278.2|0
1656306900000|2022-06-27 05:15:00|8290.1|8278.1|8278.4|8266.4|8290.1|8278.1|8278.4|8266.4|0
1656307200000|2022-06-27 05:20:00|8280.7|8268.7|8283.1|8271.1|8290|8278|8280.7|8268.7|0
1656307500000|2022-06-27 05:25:00|8284.2|8272.2|8280.7|8268.7|8285.4|8273.4|8276.1|8264.1|0
1656307800000|2022-06-27 05:30:00|8279.6|8267.6|8280.6|8268.6|8280.8|8268.8|8276.1|8264.1|0
1656308100000|2022-06-27 05:35:00|8279.5|8267.5|8287.6|8275.6|8287.6|8275.6|8279.5|8267.5|0
1656308400000|2022-06-27 05:40:00|8289.9|8277.9|8287.6|8275.6|8289.9|8277.9|8287.5|8275.5|0
1656308700000|2022-06-27 05:45:00|8289.9|8277.9|8287.7|8275.7|8289.9|8277.9|8285.3|8273.3|0
1656309000000|2022-06-27 05:50:00|8287.6|8275.6|8285.3|8273.3|8287.6|8275.6|8283|8271|0
1656309300000|2022-06-27 05:55:00|8284.2|8272.2|8285.4|8273.4|8287.6|8275.6|8280.7|8268.7|0
1656309600000|2022-06-27 06:00:00|8283.1|8271.1|8253.6|8248.6|8283.1|8271.1|8253.1|8248.1|70
1656309900000|2022-06-27 06:05:00|8254.6|8249.6|8261.1|8256.1|8263.6|8258.6|8254.1|8249.1|33
1656310200000|2022-06-27 06:10:00|8261.6|8256.6|8263.1|8258.1|8267.6|8262.6|8261.1|8256.1|25
1656310500000|2022-06-27 06:15:00|8262.6|8257.6|8260.1|8255.1|8266.1|8261.1|8260.1|8255.1|11
1656310800000|2022-06-27 06:20:00|8260.6|8255.6|8255.1|8250.1|8261.6|8256.6|8254.1|8249.1|14
1656311100000|2022-06-27 06:25:00|8254.6|8249.6|8259.1|8254.1|8260.6|8255.6|8250.1|8245.1|32
1656311400000|2022-06-27 06:30:00|8259.6|8254.6|8254.6|8249.6|8260.1|8255.1|8254.1|8249.1|17
1656311700000|2022-06-27 06:35:00|8255.6|8250.6|8258.1|8253.1|8261.1|8256.1|8255.6|8250.6|22
1656312000000|2022-06-27 06:40:00|8257.6|8252.6|8255.6|8250.6|8259.6|8254.6|8252.6|8247.6|10
1656312300000|2022-06-27 06:45:00|8256.1|8251.1|8258.6|8253.6|8260.6|8255.6|8255.6|8250.6|15
1656312600000|2022-06-27 06:50:00|8259.1|8254.1|8264.1|8259.1|8264.6|8259.6|8255.6|8250.6|29
1656312900000|2022-06-27 06:55:00|8264.6|8259.6|8265.1|8260.1|8267.6|8262.6|8259.1|8254.1|33
1656313200000|2022-06-27 07:00:00|8264.6|8259.6|8289.6|8284.6|8290.1|8285.1|8255.1|8250.1|493
1656313500000|2022-06-27 07:05:00|8289.1|8284.1|8298.6|8293.6|8313.1|8308.1|8286.1|8281.1|317
1656313800000|2022-06-27 07:10:00|8299.1|8294.1|8305.1|8300.1|8305.1|8300.1|8291.1|8286.1|271
1656314100000|2022-06-27 07:15:00|8307.1|8302.1|8275.6|8270.6|8309.1|8304.1|8269.6|8264.6|267
1656314400000|2022-06-27 07:20:00|8275.1|8270.1|8287.1|8282.1|8292.6|8287.6|8275.1|8270.1|122
1656314700000|2022-06-27 07:25:00|8287.6|8282.6|8291.6|8286.6|8297.6|8292.6|8286.1|8281.1|207
1656315000000|2022-06-27 07:30:00|8292.1|8287.1|8297.1|8292.1|8297.1|8292.1|8283.6|8278.6|126
1656315300000|2022-06-27 07:35:00|8296.6|8291.6|8287.6|8282.6|8298.6|8293.6|8286.6|8281.6|234
1656315600000|2022-06-27 07:40:00|8288|8283|8282.5|8277.5|8290.5|8285.5|8281.5|8276.5|145
1656315900000|2022-06-27 07:45:00|8282|8277|8290.5|8285.5|8295.5|8290.5|8281.5|8276.5|85
1656316200000|2022-06-27 07:50:00|8291|8286|8300.5|8295.5|8300.5|8295.5|8287.5|8282.5|73
1656316500000|2022-06-27 07:55:00|8301|8296|8298.5|8293.5|8309|8304|8296.5|8291.5|63
1656316800000|2022-06-27 08:00:00|8299|8294|8295|8290|8303.5|8298.5|8291.5|8286.5|74
1656317100000|2022-06-27 08:05:00|8295.5|8290.5|8299.5|8294.5|8308|8303|8295.5|8290.5|77
1656317400000|2022-06-27 08:10:00|8297.5|8292.5|8297.5|8292.5|8305.5|8300.5|8296.5|8291.5|76
1656317700000|2022-06-27 08:15:00|8297|8292|8305.5|8300.5|8309|8304|8294.5|8289.5|85
1656318000000|2022-06-27 08:20:00|8306|8301|8293|8288|8308|8303|8293|8288|61
1656318300000|2022-06-27 08:25:00|8293.5|8288.5|8285|8280|8296.5|8291.5|8284|8279|110
1656318600000|2022-06-27 08:30:00|8284.5|8279.5|8282.5|8277.5|8289|8284|8280.5|8275.5|54
1656318900000|2022-06-27 08:35:00|8283|8278|8276.5|8271.5|8285|8280|8274.5|8269.5|49
1656319200000|2022-06-27 08:40:00|8276|8271|8273|8268|8276.5|8271.5|8266|8261|66
1656319500000|2022-06-27 08:45:00|8272.5|8267.5|8270.5|8265.5|8277.5|8272.5|8268.5|8263.5|62
1656319800000|2022-06-27 08:50:00|8271|8266|8263.5|8258.5|8273|8268|8262.5|8257.5|54
1656320100000|2022-06-27 08:55:00|8264|8259|8257.5|8252.5|8266.5|8261.5|8253.5|8248.5|84
1656320400000|2022-06-27 09:00:00|8258.5|8253.5|8255.5|8250.5|8263.5|8258.5|8255.5|8250.5|45
1656320700000|2022-06-27 09:05:00|8256|8251|8250.5|8245.5|8256.5|8251.5|8249.5|8244.5|84
1656321000000|2022-06-27 09:10:00|8251.5|8246.5|8255.5|8250.5|8257.5|8252.5|8250|8245|94
1656321300000|2022-06-27 09:15:00|8255|8250|8261.5|8256.5|8261.5|8256.5|8253.5|8248.5|42
1656321600000|2022-06-27 09:20:00|8261|8256|8266.5|8261.5|8268|8263|8259.5|8254.5|67
1656321900000|2022-06-27 09:25:00|8267|8262|8265.5|8260.5|8269|8264|8264|8259|40
1656322200000|2022-06-27 09:30:00|8265|8260|8261.5|8256.5|8267.5|8262.5|8261|8256|40
1656322500000|2022-06-27 09:35:00|8262|8257|8255|8250|8263|8258|8254|8249|42
1656322800000|2022-06-27 09:40:00|8254.5|8249.5|8255.5|8250.5|8257.5|8252.5|8251.5|8246.5|36
1656323100000|2022-06-27 09:45:00|8255|8250|8255|8250|8259.5|8254.5|8254|8249|29
1656323400000|2022-06-27 09:50:00|8256|8251|8257.5|8252.5|8263|8258|8254|8249|55
1656323700000|2022-06-27 09:55:00|8257|8252|8251.5|8246.5|8258|8253|8251.5|8246.5|33
1656324000000|2022-06-27 10:00:00|8252.5|8247.5|8258.5|8253.5|8258.5|8253.5|8251.5|8246.5|26
1656324300000|2022-06-27 10:05:00|8258|8253|8253.5|8248.5|8258.5|8253.5|8252.5|8247.5|34
1656324600000|2022-06-27 10:10:00|8254|8249|8244.5|8239.5|8254.5|8249.5|8244|8239|65
1656324900000|2022-06-27 10:15:00|8245|8240|8254.5|8249.5|8255|8250|8244|8239|36
1656325200000|2022-06-27 10:20:00|8254|8249|8255.5|8250.5|8256.5|8251.5|8251|8246|40
1656325500000|2022-06-27 10:25:00|8256|8251|8249|8244|8257.5|8252.5|8243|8238|88
1656325800000|2022-06-27 10:30:00|8250.5|8245.5|8253|8248|8254|8249|8246.5|8241.5|85
1656326100000|2022-06-27 10:35:00|8254|8249|8253|8248|8256|8251|8249|8244|51
1656326400000|2022-06-27 10:40:00|8252.5|8247.5|8256.5|8251.5|8257|8252|8248|8243|64
1656326700000|2022-06-27 10:45:00|8256|8251|8254|8249|8257|8252|8250|8245|32
1656327000000|2022-06-27 10:50:00|8254.5|8249.5|8256|8251|8257.5|8252.5|8251.5|8246.5|38
1656327300000|2022-06-27 10:55:00|8256.5|8251.5|8262.5|8257.5|8263|8258|8255.5|8250.5|32
1656327600000|2022-06-27 11:00:00|8263.5|8258.5|8262.5|8257.5|8264|8259|8257.5|8252.5|29
1656327900000|2022-06-27 11:05:00|8263|8258|8264.5|8259.5|8265.5|8260.5|8260.5|8255.5|26
1656328200000|2022-06-27 11:10:00|8264|8259|8261.5|8256.5|8264.5|8259.5|8260.5|8255.5|30
1656328500000|2022-06-27 11:15:00|8262|8257|8264|8259|8265|8260|8259.5|8254.5|34
1656328800000|2022-06-27 11:20:00|8263.5|8258.5|8255.5|8250.5|8264|8259|8255|8250|29
1656329100000|2022-06-27 11:25:00|8255|8250|8247|8242|8255.5|8250.5|8246.5|8241.5|29
1656329400000|2022-06-27 11:30:00|8246.5|8241.5|8253.5|8248.5|8256.5|8251.5|8246.5|8241.5|43
1656329700000|2022-06-27 11:35:00|8253|8248|8249|8244|8254|8249|8245.5|8240.5|72
1656330000000|2022-06-27 11:40:00|8249.5|8244.5|8252|8247|8253.5|8248.5|8247|8242|22
1656330300000|2022-06-27 11:45:00|8251.5|8246.5|8249|8244|8252.5|8247.5|8247|8242|34
1656330600000|2022-06-27 11:50:00|8249.5|8244.5|8244.5|8239.5|8251.5|8246.5|8244.5|8239.5|25
1656330900000|2022-06-27 11:55:00|8245|8240|8235|8230|8245|8240|8235|8230|33
1656331200000|2022-06-27 12:00:00|8236|8231|8239.5|8234.5|8246.5|8241.5|8236|8231|42
1656331500000|2022-06-27 12:05:00|8239|8234|8235.5|8230.5|8241.5|8236.5|8234.5|8229.5|50
1656331800000|2022-06-27 12:10:00|8235|8230|8234|8229|8238|8233|8231|8226|41
1656332100000|2022-06-27 12:15:00|8233.5|8228.5|8237|8232|8241|8236|8232.5|8227.5|99
1656332400000|2022-06-27 12:20:00|8237.5|8232.5|8232.5|8227.5|8240.5|8235.5|8231.5|8226.5|33
1656332700000|2022-06-27 12:25:00|8232|8227|8225.5|8220.5|8233.5|8228.5|8225|8220|52
1656333000000|2022-06-27 12:30:00|8226.5|8221.5|8221.5|8216.5|8227|8222|8217.5|8212.5|186
1656333300000|2022-06-27 12:35:00|8221|8216|8232|8227|8232.5|8227.5|8221|8216|168
1656333600000|2022-06-27 12:40:00|8232.5|8227.5|8238.5|8233.5|8240.5|8235.5|8229.5|8224.5|21
1656333900000|2022-06-27 12:45:00|8239|8234|8235|8230|8240|8235|8235|8230|36
1656334200000|2022-06-27 12:50:00|8234|8229|8220.5|8215.5|8236|8231|8220.5|8215.5|36
1656334500000|2022-06-27 12:55:00|8220|8215|8225|8220|8225|8220|8220|8215|29
1656334800000|2022-06-27 13:00:00|8225.5|8220.5|8221.5|8216.5|8226.5|8221.5|8212|8207|262
1656335100000|2022-06-27 13:05:00|8221|8216|8219.5|8214.5|8225.5|8220.5|8218.5|8213.5|53
1656335400000|2022-06-27 13:10:00|8219|8214|8219.5|8214.5|8220|8215|8213|8208|44
1656335700000|2022-06-27 13:15:00|8220.5|8215.5|8219|8214|8223.5|8218.5|8218.5|8213.5|32
1656336000000|2022-06-27 13:20:00|8219.5|8214.5|8210.5|8205.5|8220|8215|8210.5|8205.5|37
1656336300000|2022-06-27 13:25:00|8211|8206|8213|8208|8214|8209|8208|8203|38
1656336600000|2022-06-27 13:30:00|8213.5|8208.5|8195.5|8190.5|8218|8213|8192|8187|130
1656336900000|2022-06-27 13:35:00|8195|8190|8207|8202|8210.5|8205.5|8193.5|8188.5|144
1656337200000|2022-06-27 13:40:00|8208|8203|8196|8191|8208|8203|8191.5|8186.5|90
1656337500000|2022-06-27 13:45:00|8196.5|8191.5|8188.5|8183.5|8199|8194|8187|8182|81
1656337800000|2022-06-27 13:50:00|8189|8184|8199.5|8194.5|8202|8197|8185.5|8180.5|69
1656338100000|2022-06-27 13:55:00|8199|8194|8188.5|8183.5|8199|8194|8186|8181|46
1656338400000|2022-06-27 14:00:00|8189|8184|8208.5|8203.5|8209.5|8204.5|8189|8184|92
1656338700000|2022-06-27 14:05:00|8209|8204|8203|8198|8214|8209|8197.5|8192.5|162
1656339000000|2022-06-27 14:10:00|8203.7|8198.7|8199.7|8194.7|8204.7|8199.7|8190.7|8185.7|178
1656339300000|2022-06-27 14:15:00|8199.2|8194.2|8207.2|8202.2|8209.7|8204.7|8193.2|8188.2|161
1656339600000|2022-06-27 14:20:00|8206.7|8201.7|8206.2|8201.2|8216.7|8211.7|8205.7|8200.7|135
1656339900000|2022-06-27 14:25:00|8205.7|8200.7|8203.2|8198.2|8208.2|8203.2|8197.2|8192.2|120
1656340200000|2022-06-27 14:30:00|8202.7|8197.7|8208.7|8203.7|8210.7|8205.7|8201.7|8196.7|138
1656340500000|2022-06-27 14:35:00|8208.2|8203.2|8212.2|8207.2|8214.2|8209.2|8201.7|8196.7|130
1656340800000|2022-06-27 14:40:00|8212.7|8207.7|8226.7|8221.7|8227.2|8222.2|8211.7|8206.7|174
1656341100000|2022-06-27 14:45:00|8226.2|8221.2|8236.2|8231.2|8237.7|8232.7|8222.2|8217.2|130
1656341400000|2022-06-27 14:50:00|8236.7|8231.7|8249.7|8244.7|8249.7|8244.7|8233.7|8228.7|161
1656341700000|2022-06-27 14:55:00|8249.2|8244.2|8253.2|8248.2|8257.7|8252.7|8247.7|8242.7|103
1656342000000|2022-06-27 15:00:00|8254.2|8249.2|8252.2|8247.2|8257.7|8252.7|8251.2|8246.2|129
1656342300000|2022-06-27 15:05:00|8251.7|8246.7|8249.2|8244.2|8255.7|8250.7|8249.2|8244.2|111
1656342600000|2022-06-27 15:10:00|8248.7|8243.7|8247.2|8242.2|8252.2|8247.2|8243.7|8238.7|145
1656342900000|2022-06-27 15:15:00|8246.7|8241.7|8253.7|8248.7|8254.7|8249.7|8245.7|8240.7|180
1656343200000|2022-06-27 15:20:00|8254.2|8249.2|8263.2|8258.2|8265.2|8260.2|8251.2|8246.2|206
1656343500000|2022-06-27 15:25:00|8262.7|8257.7|8274.2|8269.2|8275.7|8270.7|8262.7|8257.7|488
1656343800000|2022-06-27 15:30:00|8275.2|8268.2|8248.2|8241.2|8276.2|8269.2|8246.2|8239.2|540
1656344100000|2022-06-27 15:35:00|8246.2|8240.2|8249.2|8242.2|8255.2|8249.2|8243.2|8236.2|132
1656344400000|2022-06-27 15:40:00|8248.2|8241.2|8260.2|8253.2|8265.2|8258.2|8247.2|8241.2|54
1656344700000|2022-06-27 15:45:00|8261.2|8254.2|8252.2|8245.2|8264.2|8257.2|8251.2|8244.2|19
1656345000000|2022-06-27 15:50:00|8251.2|8244.2|8248.2|8241.2|8254.2|8247.2|8246.2|8240.2|20
1656345300000|2022-06-27 15:55:00|8247.2|8240.2|8253.2|8246.2|8254.2|8247.2|8244.2|8238.2|26
1656345600000|2022-06-27 16:00:00|8252.2|8245.2|8242.2|8236.2|8256.2|8249.2|8240.2|8233.2|22
1656345900000|2022-06-27 16:05:00|8243.2|8235.2|8242.2|8235.2|8245.2|8238.2|8239.2|8233.2|15
1656346200000|2022-06-27 16:10:00|8241.2|8234.2|8242.2|8235.2|8244.2|8237.2|8238.2|8231.2|5
1656346500000|2022-06-27 16:15:00|8241.2|8234.2|8246.2|8239.2|8246.2|8239.2|8238.2|8231.2|14
1656346800000|2022-06-27 16:20:00|8245.2|8240.2|8245.2|8238.2|8250.2|8243.2|8244.2|8238.2|31
1656347100000|2022-06-27 16:25:00|8246.2|8239.2|8234.2|8228.2|8246.2|8239.2|8234.2|8227.2|14
1656347400000|2022-06-27 16:30:00|8233.2|8227.2|8232.2|8225.2|8234.2|8228.2|8231.2|8224.2|5
1656347700000|2022-06-27 16:35:00|8231.2|8224.2|8239.2|8232.2|8240.2|8233.2|8231.2|8224.2|5
1656348000000|2022-06-27 16:40:00|8240.2|8231.2|8245.2|8239.2|8245.2|8239.2|8237.2|8231.2|12
1656348300000|2022-06-27 16:45:00|8246.2|8240.2|8245.2|8239.2|8247.2|8240.2|8241.2|8235.2|24
1656348600000|2022-06-27 16:50:00|8247.2|8238.2|8250.2|8243.2|8250.2|8243.2|8246.2|8238.2|5
1656348900000|2022-06-27 16:55:00|8251.2|8244.2|8250.2|8242.2|8251.2|8244.2|8246.2|8238.2|6
1656349200000|2022-06-27 17:00:00|8249.2|8241.2|8238.2|8231.2|8249.2|8241.2|8238.2|8230.2|13
1656349500000|2022-06-27 17:05:00|8237.2|8230.2|8237.2|8229.2|8238.2|8230.2|8231.2|8224.2|9
1656349800000|2022-06-27 17:10:00|8238.2|8230.2|8244.2|8236.2|8247.2|8238.2|8238.2|8230.2|0
1656350100000|2022-06-27 17:15:00|8245.2|8237.2|8243.2|8235.2|8245.2|8237.2|8241.2|8232.2|1
1656350400000|2022-06-27 17:20:00|8244.2|8237.2|8242.2|8234.2|8245.2|8237.2|8240.2|8232.2|3
1656350700000|2022-06-27 17:25:00|8241.2|8233.2|8241.2|8234.2|8243.2|8235.2|8237.2|8229.2|3
1656351000000|2022-06-27 17:30:00|8240.2|8231.2|8237.2|8229.2|8242.2|8234.2|8235.2|8226.2|3
1656351300000|2022-06-27 17:35:00|8238.2|8228.2|8239.2|8230.2|8239.2|8232.2|8235.2|8226.2|1
1656351600000|2022-06-27 17:40:00|8240.2|8231.2|8232.2|8224.2|8240.2|8231.2|8231.2|8224.2|9
1656351900000|2022-06-27 17:45:00|8231.2|8222.2|8230.2|8220.2|8231.2|8222.2|8221.2|8214.2|37
1656352200000|2022-06-27 17:50:00|8231.2|8221.2|8228.2|8219.2|8238.2|8229.2|8226.2|8219.2|65
1656352500000|2022-06-27 17:55:00|8232.2|8220.2|8224.2|8212.2|8233.2|8222.2|8219.2|8212.2|71
1656352800000|2022-06-27 18:00:00|8226.4|8214.4|8228.8|8216.8|8228.9|8216.9|8217.2|8205.2|0
1656353100000|2022-06-27 18:05:00|8227.6|8215.6|8226.4|8214.4|8228.9|8216.9|8221.7|8209.7|0
1656353400000|2022-06-27 18:10:00|8227.5|8215.5|8228.9|8216.9|8231.2|8219.2|8223|8211|0
1656353700000|2022-06-27 18:15:00|8229|8217|8236|8224|8236|8224|8226.6|8214.6|0
1656354000000|2022-06-27 18:20:00|8235.9|8223.9|8233.6|8221.6|8236|8224|8231.2|8219.2|0
1656354300000|2022-06-27 18:25:00|8233.5|8221.5|8228.8|8216.8|8233.6|8221.6|8224.3|8212.3|0
1656354600000|2022-06-27 18:30:00|8228.9|8216.9|8231.4|8219.4|8231.4|8219.4|8224.2|8212.2|0
1656354900000|2022-06-27 18:35:00|8231.3|8219.3|8233.8|8221.8|8236.1|8224.1|8229|8217|0
1656355200000|2022-06-27 18:40:00|8233.7|8221.7|8231.3|8219.3|8233.7|8221.7|8229|8217|0
1656355500000|2022-06-27 18:45:00|8231.2|8219.2|8234.8|8222.8|8236|8224|8227.8|8215.8|0
1656355800000|2022-06-27 18:50:00|8233.7|8221.7|8231.3|8219.3|8233.7|8221.7|8228.9|8216.9|0
1656356100000|2022-06-27 18:55:00|8231.2|8219.2|8226.6|8214.6|8233.6|8221.6|8226.5|8214.5|0
1656356400000|2022-06-27 19:00:00|8228.9|8216.9|8217.1|8205.1|8228.9|8216.9|8214.8|8202.8|0
1656356700000|2022-06-27 19:05:00|8217|8205|8221.9|8209.9|8224.3|8212.3|8212.4|8200.4|0
1656357000000|2022-06-27 19:10:00|8222|8210|8233.6|8221.6|8233.7|8221.7|8221.9|8209.9|0
1656357300000|2022-06-27 19:15:00|8235.9|8223.9|8233.7|8221.7|8238.2|8226.2|8231.3|8219.3|0
1656357600000|2022-06-27 19:20:00|8233.6|8221.6|8231.1|8219.1|8236|8224|8228.9|8216.9|0
1656357900000|2022-06-27 19:25:00|8231.2|8219.2|8231.2|8219.2|8235.9|8223.9|8226.5|8214.5|0
1656358200000|2022-06-27 19:30:00|8231.1|8219.1|8228.6|8216.6|8231.1|8219.1|8226.3|8214.3|0
1656358500000|2022-06-27 19:35:00|8227.5|8215.5|8221.6|8209.6|8228.6|8216.6|8217|8205|0
1656358800000|2022-06-27 19:40:00|8220.4|8208.4|8231.2|8219.2|8231.2|8219.2|8219.3|8207.3|0
1656359100000|2022-06-27 19:45:00|8231.1|8219.1|8233.4|8221.4|8238.2|8226.2|8228.6|8216.6|0
1656359400000|2022-06-27 19:50:00|8233.2|8221.2|8219|8207|8233.2|8221.2|8214.4|8202.4|0
1656359700000|2022-06-27 19:55:00|8219.1|8207.1|8226.4|8214.4|8230.8|8218.8|8214.8|8202.8|0
1656360000000|2022-06-27 20:00:00|8233.6|8221.6|8237.9|8225.9|8243.1|8231.1|8232.4|8220.4|0
1656360300000|2022-06-27 20:05:00|8238.4|8226.4|8241.3|8229.3|8241.6|8229.6|8235.1|8223.1|0
1656360600000|2022-06-27 20:10:00|8240.9|8228.9|8238.3|8226.3|8243.1|8231.1|8237.3|8225.3|0
1656360900000|2022-06-27 20:15:00|8238.7|8226.7|8241.7|8229.7|8243.6|8231.6|8238.3|8226.3|0
1656361200000|2022-06-27 20:20:00|8241.3|8229.3|8244.1|8232.1|8246.9|8234.9|8240.8|8228.8|0
1656361500000|2022-06-27 20:25:00|8244.5|8232.5|8240.3|8228.3|8245.5|8233.5|8239.9|8227.9|0
1656361800000|2022-06-27 20:30:00|8240.8|8228.8|8240.3|8228.3|8242.2|8230.2|8239.2|8227.2|0
1656362100000|2022-06-27 20:35:00|8239.9|8227.9|8241.3|8229.3|8243.6|8231.6|8239.9|8227.9|0
1656362400000|2022-06-27 20:40:00|8241.2|8229.2|8240.3|8228.3|8241.7|8229.7|8239.2|8227.2|0
1656362700000|2022-06-27 20:45:00|8240.8|8228.8|8243.1|8231.1|8244.1|8232.1|8240.8|8228.8|0
1656363000000|2022-06-27 20:50:00|8243.4|8231.4|8242.4|8230.4|8244.5|8232.5|8241.3|8229.3|0
1656363300000|2022-06-27 20:55:00|8242.7|8230.7|8241.7|8229.7|8243.1|8231.1|8241.3|8229.3|0
1656363600000|2022-06-27 21:00:00|8242|8230|8243.4|8231.4|8243.4|8231.4|8242|8230|0
1656363900000|2022-06-27 21:05:00|8243.8|8231.8|8244.1|8232.1|8244.3|8232.3|8243.4|8231.4|0
1656364200000|2022-06-27 21:10:00|8244|8232|8243.8|8231.8|8244.3|8232.3|8243.8|8231.8|0
1656364500000|2022-06-27 21:15:00|8244.1|8232.1|8243.8|8231.8|8244.3|8232.3|8243.6|8231.6|0
1656364800000|2022-06-27 21:20:00|8243.6|8231.6|8243.4|8231.4|8243.8|8231.8|8243.1|8231.1|0
1656365100000|2022-06-27 21:25:00|8243.3|8231.3|8243.4|8231.4|8243.4|8231.4|8243.1|8231.1|0
1656365400000|2022-06-27 21:30:00|8243.3|8231.3|8243.1|8231.1|8243.3|8231.3|8242.9|8230.9|0
1656365700000|2022-06-27 21:35:00|8242.9|8230.9|8241.3|8229.3|8242.9|8230.9|8240.8|8228.8|0
1656366000000|2022-06-27 21:40:00|8241|8229|8239.4|8227.4|8241|8229|8239.4|8227.4|0
1656366300000|2022-06-27 21:45:00|8239.6|8227.6|8240.8|8228.8|8240.8|8228.8|8239.4|8227.4|0
1656366600000|2022-06-27 21:50:00|8240.6|8228.6|8240.8|8228.8|8241.3|8229.3|8240.1|8228.1|0
1656366900000|2022-06-27 21:55:00|8241|8229|8241.3|8229.3|8242.4|8230.4|8240.8|8228.8|0
1656367200000|2022-06-27 22:00:00|8241.4|8229.4|8236.1|8224.1|8247.1|8235.1|8235.2|8223.2|0
1656367500000|2022-06-27 22:05:00|8236.2|8224.2|8237.5|8225.5|8237.8|8225.8|8235.5|8223.5|0
1656367800000|2022-06-27 22:10:00|8237.6|8225.6|8236.8|8224.8|8239.2|8227.2|8234.5|8222.5|0
1656368100000|2022-06-27 22:15:00|8236.9|8224.9|8235|8223|8237.8|8225.8|8235|8223|0
1656368400000|2022-06-27 22:20:00|8235.5|8223.5|8235|8223|8235.9|8223.9|8233.6|8221.6|0
1656368700000|2022-06-27 22:25:00|8234.8|8222.8|8236.4|8224.4|8237.3|8225.3|8234.5|8222.5|0
1656369000000|2022-06-27 22:30:00|8236.1|8224.1|8236.4|8224.4|8236.8|8224.8|8235|8223|0
1656369300000|2022-06-27 22:35:00|8236.8|8224.8|8235.9|8223.9|8237.3|8225.3|8235.7|8223.7|0
1656369600000|2022-06-27 22:40:00|8236.1|8224.1|8236.4|8224.4|8236.4|8224.4|8235.5|8223.5|0
1656369900000|2022-06-27 22:45:00|8236.8|8224.8|8238.2|8226.2|8239.9|8227.9|8236.8|8224.8|0
1656370200000|2022-06-27 22:50:00|8238|8226|8239.2|8227.2|8239.9|8227.9|8237.8|8225.8|0
1656370500000|2022-06-27 22:55:00|8239.4|8227.4|8239.2|8227.2|8240.3|8228.3|8239.2|8227.2|0
1656370800000|2022-06-27 23:00:00|8239.9|8227.9|8242.9|8230.9|8244.3|8232.3|8239|8227|0
1656371100000|2022-06-27 23:05:00|8242.4|8230.4|8243.8|8231.8|8243.8|8231.8|8242.4|8230.4|0
1656371400000|2022-06-27 23:10:00|8243.9|8231.9|8244.1|8232.1|8246.2|8234.2|8242.4|8230.4|0
1656371700000|2022-06-27 23:15:00|8244.3|8232.3|8243.8|8231.8|8244.3|8232.3|8242|8230|0
1656372000000|2022-06-27 23:20:00|8244.1|8232.1|8243.4|8231.4|8244.3|8232.3|8242.9|8230.9|0
1656372300000|2022-06-27 23:25:00|8243.6|8231.6|8243.8|8231.8|8244.3|8232.3|8242.9|8230.9|0
1656372600000|2022-06-27 23:30:00|8244.1|8232.1|8242.4|8230.4|8244.3|8232.3|8242.4|8230.4|0
1656372900000|2022-06-27 23:35:00|8242|8230|8242|8230|8242.4|8230.4|8241.5|8229.5|0
1656373200000|2022-06-27 23:40:00|8241.7|8229.7|8240.1|8228.1|8242|8230|8240.1|8228.1|0
1656373500000|2022-06-27 23:45:00|8240.6|8228.6|8242.9|8230.9|8243.6|8231.6|8240.6|8228.6|0
1656373800000|2022-06-27 23:50:00|8243.1|8231.1|8237.6|8225.6|8243.4|8231.4|8237.6|8225.6|0
1656374100000|2022-06-27 23:55:00|8237.5|8225.5|8235.2|8223.2|8238.7|8226.7|8230.8|8218.8|0
1656374400000|2022-06-28 00:00:00|8235.3|8223.3|8245|8233|8248.3|8236.3|8234.3|8222.3|0
1656374700000|2022-06-28 00:05:00|8244.8|8232.8|8250.5|8238.5|8251.7|8239.7|8243.4|8231.4|0
1656375000000|2022-06-28 00:10:00|8250.1|8238.1|8249.1|8237.1|8252.4|8240.4|8248.2|8236.2|0
1656375300000|2022-06-28 00:15:00|8249.4|8237.4|8254.3|8242.3|8262.2|8250.2|8249.4|8237.4|0
1656375600000|2022-06-28 00:20:00|8254.2|8242.2|8250.8|8238.8|8255.4|8243.4|8249.6|8237.6|0
1656375900000|2022-06-28 00:25:00|8251.9|8239.9|8255.3|8243.3|8255.3|8243.3|8249.7|8237.7|0
1656376200000|2022-06-28 00:30:00|8254.2|8242.2|8257.6|8245.6|8258.7|8246.7|8254.2|8242.2|0
1656376500000|2022-06-28 00:35:00|8258.7|8246.7|8254.2|8242.2|8258.7|8246.7|8254.2|8242.2|0
1656376800000|2022-06-28 00:40:00|8256.5|8244.5|8254.2|8242.2|8256.5|8244.5|8254.2|8242.2|0
1656377100000|2022-06-28 00:45:00|8251.9|8239.9|8251.9|8239.9|8254.2|8242.2|8249.6|8237.6|0
1656377400000|2022-06-28 00:50:00|8251.8|8239.8|8247.2|8235.2|8254.1|8242.1|8242.7|8230.7|0
1656377700000|2022-06-28 00:55:00|8247.3|8235.3|8254.1|8242.1|8254.1|8242.1|8247.2|8235.2|0
1656378000000|2022-06-28 01:00:00|8254|8242|8256.4|8244.4|8256.4|8244.4|8252.9|8240.9|0
1656378300000|2022-06-28 01:05:00|8257.5|8245.5|8254.1|8242.1|8257.5|8245.5|8254|8242|0
1656378600000|2022-06-28 01:10:00|8255.2|8243.2|8258.7|8246.7|8258.7|8246.7|8254.1|8242.1|0
1656378900000|2022-06-28 01:15:00|8258.6|8246.6|8258.7|8246.7|8260.9|8248.9|8256.4|8244.4|0
1656379200000|2022-06-28 01:20:00|8258.6|8246.6|8254|8242|8260.9|8248.9|8254|8242|0
1656379500000|2022-06-28 01:25:00|8254.1|8242.1|8247.1|8235.1|8255.2|8243.2|8242.5|8230.5|0
1656379800000|2022-06-28 01:30:00|8244.8|8232.8|8249.3|8237.3|8251.7|8239.7|8242.5|8230.5|0
1656380100000|2022-06-28 01:35:00|8247|8235|8252.7|8240.7|8256.2|8244.2|8247|8235|0
1656380400000|2022-06-28 01:40:00|8252.8|8240.8|8242.5|8230.5|8253.9|8241.9|8242.5|8230.5|0
1656380700000|2022-06-28 01:45:00|8244.8|8232.8|8231.9|8219.9|8244.8|8232.8|8230.8|8218.8|0
1656381000000|2022-06-28 01:50:00|8230.8|8218.8|8226.1|8214.1|8237.6|8225.6|8226.1|8214.1|0
1656381300000|2022-06-28 01:55:00|8227.3|8215.3|8219.2|8207.2|8228.4|8216.4|8216.9|8204.9|0
1656381600000|2022-06-28 02:00:00|8220.3|8208.3|8226.1|8214.1|8230.6|8218.6|8220.3|8208.3|0
1656381900000|2022-06-28 02:05:00|8228.4|8216.4|8233|8221|8233.1|8221.1|8227.2|8215.2|0
1656382200000|2022-06-28 02:10:00|8233.1|8221.1|8228.4|8216.4|8233.1|8221.1|8228.4|8216.4|0
1656382500000|2022-06-28 02:15:00|8228.5|8216.5|8228.4|8216.4|8231.9|8219.9|8227.2|8215.2|0
1656382800000|2022-06-28 02:20:00|8226.1|8214.1|8221.4|8209.4|8226.1|8214.1|8219|8207|0
1656383100000|2022-06-28 02:25:00|8219.2|8207.2|8209.7|8197.7|8223.8|8211.8|8202.8|8190.8|0
1656383400000|2022-06-28 02:30:00|8207.5|8195.5|8212.2|8200.2|8212.2|8200.2|8205.2|8193.2|0
1656383700000|2022-06-28 02:35:00|8212.1|8200.1|8209.9|8197.9|8214.5|8202.5|8209.8|8197.8|0
1656384000000|2022-06-28 02:40:00|8211|8199|8209.9|8197.9|8212.2|8200.2|8208.7|8196.7|0
1656384300000|2022-06-28 02:45:00|8212.2|8200.2|8214.5|8202.5|8216.8|8204.8|8207.5|8195.5|0
1656384600000|2022-06-28 02:50:00|8216.8|8204.8|8217.9|8205.9|8219.1|8207.1|8216.8|8204.8|0
1656384900000|2022-06-28 02:55:00|8219|8207|8218|8206|8219.2|8207.2|8216.8|8204.8|0
1656385200000|2022-06-28 03:00:00|8219.1|8207.1|8219|8207|8219.1|8207.1|8215.6|8203.6|0
1656385500000|2022-06-28 03:05:00|8221.3|8209.3|8228.3|8216.3|8230.6|8218.6|8221.3|8209.3|0
1656385800000|2022-06-28 03:10:00|8228.2|8216.2|8223.6|8211.6|8228.2|8216.2|8223.6|8211.6|0
1656386100000|2022-06-28 03:15:00|8223.7|8211.7|8225.9|8213.9|8225.9|8213.9|8221.3|8209.3|0
1656386400000|2022-06-28 03:20:00|8224.7|8212.7|8223.6|8211.6|8224.7|8212.7|8219|8207|0
1656386700000|2022-06-28 03:25:00|8223.7|8211.7|8230.6|8218.6|8232.9|8220.9|8223.7|8211.7|0
1656387000000|2022-06-28 03:30:00|8232.9|8220.9|8232.9|8220.9|8237.5|8225.5|8230.6|8218.6|0
1656387300000|2022-06-28 03:35:00|8232.8|8220.8|8230.5|8218.5|8232.9|8220.9|8228.3|8216.3|0
1656387600000|2022-06-28 03:40:00|8230.6|8218.6|8231.7|8219.7|8232.9|8220.9|8230.5|8218.5|0
1656387900000|2022-06-28 03:45:00|8232.8|8220.8|8235.2|8223.2|8237.5|8225.5|8232.8|8220.8|0
1656388200000|2022-06-28 03:50:00|8235.1|8223.1|8231.7|8219.7|8237.4|8225.4|8230.5|8218.5|0
1656388500000|2022-06-28 03:55:00|8232.8|8220.8|8232.8|8220.8|8235.1|8223.1|8230.5|8218.5|0
1656388800000|2022-06-28 04:00:00|8232.9|8220.9|8237.5|8225.5|8237.5|8225.5|8232.8|8220.8|0
1656389100000|2022-06-28 04:05:00|8237.4|8225.4|8235.2|8223.2|8237.5|8225.5|8235.1|8223.1|0
1656389400000|2022-06-28 04:10:00|8235.1|8223.1|8237.4|8225.4|8237.4|8225.4|8235.1|8223.1|0
1656389700000|2022-06-28 04:15:00|8235.1|8223.1|8228.1|8216.1|8235.1|8223.1|8228.1|8216.1|0
1656390000000|2022-06-28 04:20:00|8228.2|8216.2|8228.2|8216.2|8229.3|8217.3|8225.9|8213.9|0
1656390300000|2022-06-28 04:25:00|8229.3|8217.3|8230.5|8218.5|8230.5|8218.5|8228.1|8216.1|0
1656390600000|2022-06-28 04:30:00|8231.7|8219.7|8239.8|8227.8|8239.8|8227.8|8230.5|8218.5|0
1656390900000|2022-06-28 04:35:00|8240.9|8228.9|8242|8230|8242.1|8230.1|8239.8|8227.8|0
1656391200000|2022-06-28 04:40:00|8242.1|8230.1|8235.2|8223.2|8242.1|8230.1|8235.2|8223.2|0
1656391500000|2022-06-28 04:45:00|8237.4|8225.4|8237.4|8225.4|8237.5|8225.5|8235.1|8223.1|0
1656391800000|2022-06-28 04:50:00|8235.1|8223.1|8235|8223|8235.1|8223.1|8232.7|8220.7|0
1656392100000|2022-06-28 04:55:00|8237.2|8225.2|8237.3|8225.3|8237.3|8225.3|8235|8223|0
1656392400000|2022-06-28 05:00:00|8239.6|8227.6|8236.6|8224.6|8244.3|8232.3|8236.5|8224.5|0
1656392700000|2022-06-28 05:05:00|8235.5|8223.5|8241.2|8229.2|8241.3|8229.3|8234.3|8222.3|0
1656393000000|2022-06-28 05:10:00|8241.3|8229.3|8241.2|8229.2|8243.5|8231.5|8238.9|8226.9|0
1656393300000|2022-06-28 05:15:00|8240|8228|8238.9|8226.9|8241.2|8229.2|8237.8|8225.8|0
1656393600000|2022-06-28 05:20:00|8236.7|8224.7|8234.4|8222.4|8238.9|8226.9|8234.4|8222.4|0
1656393900000|2022-06-28 05:25:00|8236.6|8224.6|8234.4|8222.4|8239|8227|8232.1|8220.1|0
1656394200000|2022-06-28 05:30:00|8234.5|8222.5|8241.3|8229.3|8241.3|8229.3|8234.4|8222.4|0
1656394500000|2022-06-28 05:35:00|8243.5|8231.5|8245.9|8233.9|8250.5|8238.5|8241.3|8229.3|0
1656394800000|2022-06-28 05:40:00|8246|8234|8245.8|8233.8|8247.1|8235.1|8243.5|8231.5|0
1656395100000|2022-06-28 05:45:00|8245.9|8233.9|8243.6|8231.6|8248.2|8236.2|8241.3|8229.3|0
1656395400000|2022-06-28 05:50:00|8243.7|8231.7|8241.4|8229.4|8245.9|8233.9|8241.3|8229.3|0
1656395700000|2022-06-28 05:55:00|8243.6|8231.6|8245.9|8233.9|8250.5|8238.5|8243.6|8231.6|0
1656396000000|2022-06-28 06:00:00|8248.2|8236.2|8257.7|8252.7|8258.2|8253.2|8240.7|8231.7|16
1656396300000|2022-06-28 06:05:00|8254.7|8249.7|8277.2|8272.2|8277.7|8272.7|8252.7|8247.7|61
1656396600000|2022-06-28 06:10:00|8277.7|8272.7|8276.7|8271.7|8285.2|8280.2|8273.7|8268.7|26
1656396900000|2022-06-28 06:15:00|8276.2|8271.2|8280.7|8275.7|8287.2|8282.2|8271.7|8266.7|19
1656397200000|2022-06-28 06:20:00|8281.2|8276.2|8281.7|8276.7|8287.2|8282.2|8278.7|8273.7|16
1656397500000|2022-06-28 06:25:00|8282.2|8277.2|8288.2|8283.2|8288.2|8283.2|8281.2|8276.2|22
1656397800000|2022-06-28 06:30:00|8287.7|8282.7|8289.2|8284.2|8294.2|8289.2|8286.2|8281.2|61
1656398100000|2022-06-28 06:35:00|8289.7|8284.7|8287.2|8282.2|8289.7|8284.7|8280.7|8275.7|16
1656398400000|2022-06-28 06:40:00|8286.7|8281.7|8296.2|8291.2|8297.2|8292.2|8285.7|8280.7|19
1656398700000|2022-06-28 06:45:00|8295.7|8290.7|8298.2|8293.2|8299.2|8294.2|8291.7|8286.7|23
1656399000000|2022-06-28 06:50:00|8298.7|8293.7|8292.7|8287.7|8300.2|8295.2|8292.7|8287.7|36
1656399300000|2022-06-28 06:55:00|8293.2|8288.2|8300.2|8295.2|8301.2|8296.2|8288.2|8283.2|133
1656399600000|2022-06-28 07:00:00|8301.2|8296.2|8308.2|8303.2|8308.7|8303.7|8291.7|8286.7|578
1656399900000|2022-06-28 07:05:00|8309.7|8304.7|8313.2|8308.2|8319.2|8314.2|8307.2|8302.2|312
1656400200000|2022-06-28 07:10:00|8312.7|8307.7|8325.2|8320.2|8338.2|8333.2|8311.2|8306.2|369
1656400500000|2022-06-28 07:15:00|8323.7|8318.7|8305.7|8300.7|8326.7|8321.7|8305.2|8300.2|221
1656400800000|2022-06-28 07:20:00|8305.2|8300.2|8310.2|8305.2|8310.2|8305.2|8299.2|8294.2|146
1656401100000|2022-06-28 07:25:00|8309.7|8304.7|8298.2|8293.2|8313.2|8308.2|8295.2|8290.2|121
1656401400000|2022-06-28 07:30:00|8297.7|8292.7|8289.2|8284.2|8297.7|8292.7|8278.2|8273.2|197
1656401700000|2022-06-28 07:35:00|8289.7|8284.7|8291.2|8286.2|8299.2|8294.2|8287.2|8282.2|137
1656402000000|2022-06-28 07:40:00|8291.7|8286.7|8295.7|8290.7|8301.7|8296.7|8289.7|8284.7|101
1656402300000|2022-06-28 07:45:00|8295.2|8290.2|8289.7|8284.7|8295.7|8290.7|8284.2|8279.2|111
1656402600000|2022-06-28 07:50:00|8290.2|8285.2|8309.7|8304.7|8311.2|8306.2|8288.2|8283.2|112
1656402900000|2022-06-28 07:55:00|8309.2|8304.2|8309.7|8304.7|8316.7|8311.7|8306.7|8301.7|62
1656403200000|2022-06-28 08:00:00|8310.7|8305.7|8328.7|8323.7|8329.2|8324.2|8310.7|8305.7|117
1656403500000|2022-06-28 08:05:00|8329.2|8324.2|8330.2|8325.2|8341.2|8336.2|8321.7|8316.7|119
1656403800000|2022-06-28 08:10:00|8329.7|8324.7|8332.7|8327.7|8336.7|8331.7|8326.2|8321.2|77
1656404100000|2022-06-28 08:15:00|8332.2|8327.2|8332.2|8327.2|8335.7|8330.7|8326.2|8321.2|70
1656404400000|2022-06-28 08:20:00|8331.7|8326.7|8335.7|8330.7|8340.2|8335.2|8331.2|8326.2|40
1656404700000|2022-06-28 08:25:00|8336.2|8331.2|8338.7|8333.7|8342.2|8337.2|8335.2|8330.2|58
1656405000000|2022-06-28 08:30:00|8338.2|8333.2|8330.7|8325.7|8339.7|8334.7|8330.7|8325.7|43
1656405300000|2022-06-28 08:35:00|8331.2|8326.2|8339.2|8334.2|8340.2|8335.2|8329.7|8324.7|111
1656405600000|2022-06-28 08:40:00|8338.2|8333.2|8337.2|8332.2|8338.7|8333.7|8332.2|8327.2|66
1656405900000|2022-06-28 08:45:00|8337.7|8332.7|8337.7|8332.7|8341.7|8336.7|8330.7|8325.7|64
1656406200000|2022-06-28 08:50:00|8338.2|8333.2|8343.2|8338.2|8343.7|8338.7|8336.7|8331.7|48
1656406500000|2022-06-28 08:55:00|8342.7|8337.7|8353.7|8348.7|8355.2|8350.2|8342.7|8337.7|77
1656406800000|2022-06-28 09:00:00|8354.2|8349.2|8361.7|8356.7|8362.7|8357.7|8353.7|8348.7|92
1656407100000|2022-06-28 09:05:00|8362.2|8357.2|8367.7|8362.7|8370.2|8365.2|8361.2|8356.2|82
1656407400000|2022-06-28 09:10:00|8368.2|8363.2|8363.7|8358.7|8374.7|8369.7|8363.7|8358.7|170
1656407700000|2022-06-28 09:15:00|8364.2|8359.2|8356.7|8351.7|8364.2|8359.2|8355.2|8350.2|120
1656408000000|2022-06-28 09:20:00|8356.2|8351.2|8354.2|8349.2|8361.2|8356.2|8352.2|8347.2|63
1656408300000|2022-06-28 09:25:00|8354.7|8349.7|8360.7|8355.7|8361.7|8356.7|8353.7|8348.7|66
1656408600000|2022-06-28 09:30:00|8360.2|8355.2|8346.7|8341.7|8364.2|8359.2|8345.7|8340.7|150
1656408900000|2022-06-28 09:35:00|8347.2|8342.2|8342.7|8337.7|8350.2|8345.2|8342.2|8337.2|73
1656409200000|2022-06-28 09:40:00|8343.2|8338.2|8335.7|8330.7|8347.2|8342.2|8335.2|8330.2|64
1656409500000|2022-06-28 09:45:00|8336.2|8331.2|8339.7|8334.7|8340.7|8335.7|8332.7|8327.7|80
1656409800000|2022-06-28 09:50:00|8340.2|8335.2|8345.7|8340.7|8348.7|8343.7|8340.2|8335.2|57
1656410100000|2022-06-28 09:55:00|8345.2|8340.2|8346.7|8341.7|8351.2|8346.2|8342.7|8337.7|50
1656410400000|2022-06-28 10:00:00|8346.2|8341.2|8346.2|8341.2|8352.7|8347.7|8345.7|8340.7|40
1656410700000|2022-06-28 10:05:00|8346.7|8341.7|8341.2|8336.2|8352.7|8347.7|8341.2|8336.2|57
1656411000000|2022-06-28 10:10:00|8341.7|8336.7|8348.7|8343.7|8352.7|8347.7|8341.2|8336.2|54
1656411300000|2022-06-28 10:15:00|8348.2|8343.2|8348.7|8343.7|8353.7|8348.7|8347.2|8342.2|47
1656411600000|2022-06-28 10:20:00|8349.2|8344.2|8360.2|8355.2|8360.2|8355.2|8347.2|8342.2|49
1656411900000|2022-06-28 10:25:00|8359.7|8354.7|8359.2|8354.2|8360.2|8355.2|8356.2|8351.2|77
1656412200000|2022-06-28 10:30:00|8358.7|8353.7|8360.2|8355.2|8362.7|8357.7|8357.7|8352.7|60
1656412500000|2022-06-28 10:35:00|8360.7|8355.7|8354.2|8349.2|8361.2|8356.2|8352.2|8347.2|73
1656412800000|2022-06-28 10:40:00|8354.7|8349.7|8355.7|8350.7|8356.7|8351.7|8352.7|8347.7|29
1656413100000|2022-06-28 10:45:00|8356.2|8351.2|8354.7|8349.7|8356.2|8351.2|8351.7|8346.7|23
1656413400000|2022-06-28 10:50:00|8354.2|8349.2|8367.2|8362.2|8367.2|8362.2|8354.2|8349.2|40
1656413700000|2022-06-28 10:55:00|8366.7|8361.7|8367.7|8362.7|8371.2|8366.2|8364.7|8359.7|63
1656414000000|2022-06-28 11:00:00|8368.2|8363.2|8365.7|8360.7|8368.7|8363.7|8360.7|8355.7|31
1656414300000|2022-06-28 11:05:00|8366.2|8361.2|8370.2|8365.2|8370.7|8365.7|8363.2|8358.2|42
1656414600000|2022-06-28 11:10:00|8369.7|8364.7|8371.2|8366.2|8373.7|8368.7|8366.2|8361.2|70
1656414900000|2022-06-28 11:15:00|8370.7|8365.7|8369.2|8364.2|8374.2|8369.2|8367.2|8362.2|53
1656415200000|2022-06-28 11:20:00|8368.7|8363.7|8370.7|8365.7|8374.2|8369.2|8368.2|8363.2|101
1656415500000|2022-06-28 11:25:00|8370.2|8365.2|8373.7|8368.7|8374.2|8369.2|8366.2|8361.2|38
1656415800000|2022-06-28 11:30:00|8373.2|8368.2|8373.7|8368.7|8375.7|8370.7|8371.2|8366.2|24
1656416100000|2022-06-28 11:35:00|8374.2|8369.2|8375.2|8370.2|8377.2|8372.2|8372.2|8367.2|47
1656416400000|2022-06-28 11:40:00|8375.3|8370.3|8376.3|8371.3|8377.8|8372.8|8373.3|8368.3|533
1656416700000|2022-06-28 11:45:00|8376.8|8371.8|8375.8|8370.8|8377.3|8372.3|8372.8|8367.8|38
1656417000000|2022-06-28 11:50:00|8375.3|8370.3|8375.3|8370.3|8377.8|8372.8|8373.8|8368.8|40
1656417300000|2022-06-28 11:55:00|8374.8|8369.8|8373.3|8368.3|8374.8|8369.8|8369.3|8364.3|23
1656417600000|2022-06-28 12:00:00|8372.8|8367.8|8375.8|8370.8|8376.3|8371.3|8370.8|8365.8|28
1656417900000|2022-06-28 12:05:00|8375.3|8370.3|8375.8|8370.8|8378.3|8373.3|8373.8|8368.8|1026
1656418200000|2022-06-28 12:10:00|8376.3|8371.3|8374.3|8369.3|8378.3|8373.3|8370.8|8365.8|47
1656418500000|2022-06-28 12:15:00|8373.8|8368.8|8374.3|8369.3|8377.3|8372.3|8373.3|8368.3|36
1656418800000|2022-06-28 12:20:00|8374.8|8369.8|8365.3|8360.3|8375.8|8370.8|8363.8|8358.8|40
1656419100000|2022-06-28 12:25:00|8364.8|8359.8|8355.8|8350.8|8366.8|8361.8|8355.3|8350.3|63
1656419400000|2022-06-28 12:30:00|8356.3|8351.3|8350.3|8345.3|8360.3|8355.3|8349.3|8344.3|68
1656419700000|2022-06-28 12:35:00|8351.3|8346.3|8355.8|8350.8|8356.3|8351.3|8348.3|8343.3|39
1656420000000|2022-06-28 12:40:00|8355.3|8350.3|8354.8|8349.8|8358.8|8353.8|8354.8|8349.8|49
1656420300000|2022-06-28 12:45:00|8355.3|8350.3|8351.3|8346.3|8356.3|8351.3|8349.8|8344.8|31
1656420600000|2022-06-28 12:50:00|8351.8|8346.8|8350.8|8345.8|8356.3|8351.3|8349.8|8344.8|61
1656420900000|2022-06-28 12:55:00|8351.3|8346.3|8345.3|8340.3|8351.8|8346.8|8345.3|8340.3|544
1656421200000|2022-06-28 13:00:00|8345.8|8340.8|8348.8|8343.8|8350.8|8345.8|8344.8|8339.8|72
1656421500000|2022-06-28 13:05:00|8349.3|8344.3|8344.3|8339.3|8351.3|8346.3|8343.8|8338.8|42
1656421800000|2022-06-28 13:10:00|8343.8|8338.8|8339.8|8334.8|8344.8|8339.8|8335.3|8330.3|89
1656422100000|2022-06-28 13:15:00|8340.3|8335.3|8344.3|8339.3|8345.3|8340.3|8337.3|8332.3|31
1656422400000|2022-06-28 13:20:00|8345.3|8340.3|8341.8|8336.8|8347.3|8342.3|8341.3|8336.3|50
1656422700000|2022-06-28 13:25:00|8342.3|8337.3|8343.8|8338.8|8344.3|8339.3|8338.8|8333.8|35
1656423000000|2022-06-28 13:30:00|8343.3|8338.3|8360.8|8355.8|8363.3|8358.3|8342.3|8337.3|162
1656423300000|2022-06-28 13:35:00|8361.3|8356.3|8361.8|8356.8|8367.3|8362.3|8356.3|8351.3|98
1656423600000|2022-06-28 13:40:00|8362.3|8357.3|8369.3|8364.3|8369.3|8364.3|8359.8|8354.8|69
1656423900000|2022-06-28 13:45:00|8370.3|8365.3|8369.8|8364.8|8371.3|8366.3|8359.3|8354.3|124
1656424200000|2022-06-28 13:50:00|8370.3|8365.3|8364.8|8359.8|8371.3|8366.3|8363.3|8358.3|134
1656424500000|2022-06-28 13:55:00|8364.3|8359.3|8357.8|8352.8|8366.3|8361.3|8356.8|8351.8|54
1656424800000|2022-06-28 14:00:00|8357.3|8352.3|8347.8|8342.8|8363.8|8358.8|8343.3|8338.3|113
1656425100000|2022-06-28 14:05:00|8347.3|8342.3|8329.3|8324.3|8348.8|8343.8|8328.8|8323.8|105
1656425400000|2022-06-28 14:10:00|8329.7|8324.7|8338.2|8333.2|8342.2|8337.2|8326.2|8321.2|73
1656425700000|2022-06-28 14:15:00|8337.7|8332.7|8333.2|8328.2|8343.2|8338.2|8332.2|8327.2|61
1656426000000|2022-06-28 14:20:00|8332.7|8327.7|8325.7|8320.7|8333.2|8328.2|8318.7|8313.7|80
1656426300000|2022-06-28 14:25:00|8324.7|8319.7|8328.2|8323.2|8334.7|8329.7|8324.7|8319.7|64
1656426600000|2022-06-28 14:30:00|8327.7|8322.7|8315.7|8310.7|8329.2|8324.2|8312.2|8307.2|117
1656426900000|2022-06-28 14:35:00|8315.2|8310.2|8324.7|8319.7|8325.2|8320.2|8312.7|8307.7|88
1656427200000|2022-06-28 14:40:00|8324.2|8319.2|8324.2|8319.2|8325.7|8320.7|8317.7|8312.7|66
1656427500000|2022-06-28 14:45:00|8324.7|8319.7|8315.7|8310.7|8324.7|8319.7|8309.7|8304.7|128
1656427800000|2022-06-28 14:50:00|8315.2|8310.2|8314.7|8309.7|8319.7|8314.7|8311.2|8306.2|69
1656428100000|2022-06-28 14:55:00|8314.2|8309.2|8326.7|8321.7|8326.7|8321.7|8314.2|8309.2|102
1656428400000|2022-06-28 15:00:00|8326.2|8321.2|8324.2|8319.2|8330.2|8325.2|8320.2|8315.2|101
1656428700000|2022-06-28 15:05:00|8324.7|8319.7|8323.2|8318.2|8326.7|8321.7|8320.2|8315.2|31
1656429000000|2022-06-28 15:10:00|8323.7|8318.7|8325.7|8320.7|8329.2|8324.2|8321.2|8316.2|78
1656429300000|2022-06-28 15:15:00|8325.2|8320.2|8314.2|8309.2|8326.2|8321.2|8313.2|8308.2|110
1656429600000|2022-06-28 15:20:00|8313.7|8308.7|8309.7|8304.7|8318.2|8313.2|8308.2|8303.2|102
1656429900000|2022-06-28 15:25:00|8309.2|8304.2|8305.7|8300.7|8310.7|8305.7|8302.7|8297.7|284
1656430200000|2022-06-28 15:30:00|8292.4|8285.4|8305.4|8298.4|8306.4|8299.4|8289.4|8283.4|777
1656430500000|2022-06-28 15:35:00|8304.4|8299.4|8282.4|8275.4|8304.4|8299.4|8281.4|8274.4|457
1656430800000|2022-06-28 15:40:00|8281.4|8274.4|8280.4|8274.4|8285.4|8278.4|8274.4|8267.4|65
1656431100000|2022-06-28 15:45:00|8281.4|8273.4|8287.4|8280.4|8290.4|8283.4|8279.4|8272.4|42
1656431400000|2022-06-28 15:50:00|8286.4|8278.4|8279.4|8272.4|8286.4|8279.4|8277.4|8271.4|30
1656431700000|2022-06-28 15:55:00|8278.4|8271.4|8273.4|8267.4|8279.4|8272.4|8271.4|8265.4|61
1656432000000|2022-06-28 16:00:00|8272.4|8266.4|8266.4|8259.4|8276.4|8270.4|8265.4|8258.4|34
1656432300000|2022-06-28 16:05:00|8267.4|8258.4|8272.4|8265.4|8273.4|8266.4|8263.4|8256.4|29
1656432600000|2022-06-28 16:10:00|8271.4|8264.4|8276.4|8269.4|8281.4|8274.4|8271.4|8264.4|25
1656432900000|2022-06-28 16:15:00|8277.4|8270.4|8272.4|8265.4|8277.4|8270.4|8263.4|8257.4|50
1656433200000|2022-06-28 16:20:00|8271.4|8264.4|8277.4|8270.4|8278.4|8271.4|8271.4|8264.4|12
1656433500000|2022-06-28 16:25:00|8276.4|8271.4|8283.4|8276.4|8283.4|8277.4|8276.4|8270.4|34
1656433800000|2022-06-28 16:30:00|8282.4|8275.4|8273.4|8267.4|8282.4|8275.4|8273.4|8267.4|43
1656434100000|2022-06-28 16:35:00|8274.4|8266.4|8278.4|8271.4|8280.4|8273.4|8272.4|8266.4|27
1656434400000|2022-06-28 16:40:00|8279.4|8272.4|8280.4|8273.4|8281.4|8274.4|8277.4|8271.4|95
1656434700000|2022-06-28 16:45:00|8279.4|8274.4|8276.4|8270.4|8281.4|8275.4|8275.4|8268.4|75
1656435000000|2022-06-28 16:50:00|8277.4|8269.4|8269.4|8262.4|8277.4|8269.4|8269.4|8262.4|51
1656435300000|2022-06-28 16:55:00|8268.4|8263.4|8275.4|8267.4|8276.4|8268.4|8268.4|8262.4|12
1656435600000|2022-06-28 17:00:00|8274.4|8266.4|8268.4|8260.4|8275.4|8267.4|8264.4|8257.4|14
1656435900000|2022-06-28 17:05:00|8269.4|8261.4|8255.4|8247.4|8269.4|8261.4|8254.4|8246.4|13
1656436200000|2022-06-28 17:10:00|8256.4|8248.4|8252.4|8244.4|8259.4|8252.4|8251.4|8243.4|5
1656436500000|2022-06-28 17:15:00|8253.4|8245.4|8255.4|8247.4|8258.4|8251.4|8252.4|8244.4|11
1656436800000|2022-06-28 17:20:00|8256.4|8248.4|8259.4|8252.4|8259.4|8252.4|8251.4|8244.4|6
1656437100000|2022-06-28 17:25:00|8258.4|8250.4|8266.4|8258.4|8268.4|8259.4|8256.4|8248.4|9
1656437400000|2022-06-28 17:30:00|8265.4|8256.4|8255.4|8248.4|8267.4|8259.4|8255.4|8247.4|37
1656437700000|2022-06-28 17:35:00|8254.4|8247.4|8250.4|8243.4|8256.4|8249.4|8247.4|8240.4|36
1656438000000|2022-06-28 17:40:00|8249.4|8242.4|8255.4|8247.4|8258.4|8252.4|8249.4|8241.4|9
1656438300000|2022-06-28 17:45:00|8254.4|8246.4|8258.4|8250.4|8258.4|8251.4|8253.4|8245.4|4
1656438600000|2022-06-28 17:50:00|8259.4|8251.4|8256.4|8248.4|8261.4|8255.4|8255.4|8247.4|44
1656438900000|2022-06-28 17:55:00|8257.4|8249.4|8258.4|8246.4|8263.4|8252.4|8253.4|8245.2|37
1656439200000|2022-06-28 18:00:00|8256.1|8244.1|8258.3|8246.3|8267.9|8255.9|8256|8244|0
1656439500000|2022-06-28 18:05:00|8258.4|8246.4|8251.3|8239.3|8258.4|8246.4|8248.9|8236.9|0
1656439800000|2022-06-28 18:10:00|8251.2|8239.2|8243.6|8231.6|8253.6|8241.6|8241.3|8229.3|0
1656440100000|2022-06-28 18:15:00|8243.5|8231.5|8241.4|8229.4|8248.6|8236.6|8239.3|8227.3|0
1656440400000|2022-06-28 18:20:00|8241.3|8229.3|8241.4|8229.4|8246.3|8234.3|8241.3|8229.3|0
1656440700000|2022-06-28 18:25:00|8243.7|8231.7|8246.1|8234.1|8248.4|8236.4|8241.4|8229.4|0
1656441000000|2022-06-28 18:30:00|8246|8234|8237.1|8225.1|8246|8234|8236.7|8224.7|0
1656441300000|2022-06-28 18:35:00|8237|8225|8231.3|8219.3|8237|8225|8229|8217|0
1656441600000|2022-06-28 18:40:00|8233.6|8221.6|8234|8222|8234|8222|8226.7|8214.7|0
1656441900000|2022-06-28 18:45:00|8233.9|8221.9|8245.8|8233.8|8245.8|8233.8|8231.6|8219.6|0
1656442200000|2022-06-28 18:50:00|8243.5|8231.5|8243.4|8231.4|8245.8|8233.8|8241|8229|0
1656442500000|2022-06-28 18:55:00|8243.5|8231.5|8239.7|8227.7|8245.8|8233.8|8238.5|8226.5|0
1656442800000|2022-06-28 19:00:00|8238.5|8226.5|8233.7|8221.7|8245.6|8233.6|8231.4|8219.4|0
1656443100000|2022-06-28 19:05:00|8233.8|8221.8|8235.9|8223.9|8236|8224|8229|8217|0
1656443400000|2022-06-28 19:10:00|8236|8224|8238.4|8226.4|8243|8231|8231.4|8219.4|0
1656443700000|2022-06-28 19:15:00|8238.3|8226.3|8245.3|8233.3|8245.4|8233.4|8236|8224|0
1656444000000|2022-06-28 19:20:00|8243|8231|8252.5|8240.5|8252.5|8240.5|8240.6|8228.6|0
1656444300000|2022-06-28 19:25:00|8254.7|8242.7|8247.7|8235.7|8254.7|8242.7|8242.9|8230.9|0
1656444600000|2022-06-28 19:30:00|8247.6|8235.6|8243|8231|8250.1|8238.1|8240.7|8228.7|0
1656444900000|2022-06-28 19:35:00|8243.1|8231.1|8245.4|8233.4|8246.6|8234.6|8240.6|8228.6|0
1656445200000|2022-06-28 19:40:00|8245.5|8233.5|8240.6|8228.6|8247.8|8235.8|8238.2|8226.2|0
1656445500000|2022-06-28 19:45:00|8238.3|8226.3|8236.1|8224.1|8243|8231|8229|8217|0
1656445800000|2022-06-28 19:50:00|8233.8|8221.8|8238.8|8226.8|8238.8|8226.8|8226.7|8214.7|0
1656446100000|2022-06-28 19:55:00|8238.7|8226.7|8227.7|8215.7|8238.7|8226.7|8224.8|8212.8|0
1656446400000|2022-06-28 20:00:00|8228.2|8216.2|8225.6|8213.6|8233.3|8221.3|8221.4|8209.4|0
1656446700000|2022-06-28 20:05:00|8226.3|8214.3|8224.4|8212.4|8226.3|8214.3|8222.5|8210.5|0
1656447000000|2022-06-28 20:10:00|8224.3|8212.3|8227.9|8215.9|8230.7|8218.7|8223.9|8211.9|0
1656447300000|2022-06-28 20:15:00|8228.3|8216.3|8229.5|8217.5|8229.7|8217.7|8224.8|8212.8|0
1656447600000|2022-06-28 20:20:00|8230.2|8218.2|8235.2|8223.2|8235.7|8223.7|8229.3|8217.3|0
1656447900000|2022-06-28 20:25:00|8235|8223|8233.6|8221.6|8235|8223|8230.8|8218.8|0
1656448200000|2022-06-28 20:30:00|8233.1|8221.1|8233.6|8221.6|8234.1|8222.1|8232.4|8220.4|0
1656448500000|2022-06-28 20:35:00|8233.1|8221.1|8233.6|8221.6|8234.1|8222.1|8231.7|8219.7|0
1656448800000|2022-06-28 20:40:00|8234.1|8222.1|8231.7|8219.7|8234.1|8222.1|8231.2|8219.2|0
1656449100000|2022-06-28 20:45:00|8231.9|8219.9|8228.9|8216.9|8232.7|8220.7|8227.5|8215.5|0
1656449400000|2022-06-28 20:50:00|8228.4|8216.4|8230.3|8218.3|8230.8|8218.8|8228|8216|0
1656449700000|2022-06-28 20:55:00|8230.8|8218.8|8233.6|8221.6|8235.2|8223.2|8230.3|8218.3|0
1656450000000|2022-06-28 21:00:00|8233.8|8221.8|8232.4|8220.4|8233.8|8221.8|8231.5|8219.5|0
1656450300000|2022-06-28 21:05:00|8232.5|8220.5|8234.8|8222.8|8236.4|8224.4|8232.5|8220.5|0
1656450600000|2022-06-28 21:10:00|8235.7|8223.7|8235|8223|8235.7|8223.7|8234.8|8222.8|0
1656450900000|2022-06-28 21:15:00|8234.5|8222.5|8233.8|8221.8|8235.5|8223.5|8233.4|8221.4|0
1656451200000|2022-06-28 21:20:00|8234.3|8222.3|8232.9|8220.9|8234.3|8222.3|8232.4|8220.4|0
1656451500000|2022-06-28 21:25:00|8232.7|8220.7|8232.2|8220.2|8232.7|8220.7|8231.9|8219.9|0
1656451800000|2022-06-28 21:30:00|8232.4|8220.4|8232.6|8220.6|8232.6|8220.6|8232.2|8220.2|0
1656452100000|2022-06-28 21:35:00|8232.4|8220.4|8232.4|8220.4|8232.6|8220.6|8232.4|8220.4|0
1656452400000|2022-06-28 21:40:00|8232.6|8220.6|8232.4|8220.4|8232.6|8220.6|8232.4|8220.4|0
1656452700000|2022-06-28 21:45:00|8232.6|8220.6|8233.1|8221.1|8233.6|8221.6|8232.4|8220.4|0
1656453000000|2022-06-28 21:50:00|8232.7|8220.7|8232.2|8220.2|8233.6|8221.6|8232.2|8220.2|0
1656453300000|2022-06-28 21:55:00|8231.7|8219.7|8233.8|8221.8|8233.8|8221.8|8231.7|8219.7|0
1656453600000|2022-06-28 22:00:00|8233.4|8221.4|8233.8|8221.8|8234.1|8222.1|8230.8|8218.8|0
1656453900000|2022-06-28 22:05:00|8234.1|8222.1|8235.7|8223.7|8236.2|8224.2|8232.2|8220.2|0
1656454200000|2022-06-28 22:10:00|8235.9|8223.9|8234.1|8222.1|8238.3|8226.3|8233.4|8221.4|0
1656454500000|2022-06-28 22:15:00|8234.8|8222.8|8235.7|8223.7|8236.6|8224.6|8234.8|8222.8|0
1656454800000|2022-06-28 22:20:00|8235.9|8223.9|8234.8|8222.8|8236.2|8224.2|8233.1|8221.1|0
1656455100000|2022-06-28 22:25:00|8235|8223|8237.1|8225.1|8238|8226|8235|8223|0
1656455400000|2022-06-28 22:30:00|8237.6|8225.6|8238|8226|8238.5|8226.5|8236.6|8224.6|0
1656455700000|2022-06-28 22:35:00|8238.3|8226.3|8238.5|8226.5|8239|8227|8236.2|8224.2|0
1656456000000|2022-06-28 22:40:00|8238.3|8226.3|8237.6|8225.6|8238.3|8226.3|8235.9|8223.9|0
1656456300000|2022-06-28 22:45:00|8238|8226|8237.8|8225.8|8239|8227|8237.3|8225.3|0
1656456600000|2022-06-28 22:50:00|8237.6|8225.6|8240.4|8228.4|8240.4|8228.4|8237.3|8225.3|0
1656456900000|2022-06-28 22:55:00|8240.1|8228.1|8240.4|8228.4|8240.4|8228.4|8239|8227|0
1656457200000|2022-06-28 23:00:00|8239.9|8227.9|8231.9|8219.9|8240.4|8228.4|8231|8219|0
1656457500000|2022-06-28 23:05:00|8232.4|8220.4|8231.5|8219.5|8235|8223|8230.1|8218.1|0
1656457800000|2022-06-28 23:10:00|8231.9|8219.9|8231.5|8219.5|8233.3|8221.3|8230.8|8218.8|0
1656458100000|2022-06-28 23:15:00|8231.9|8219.9|8231|8219|8231.9|8219.9|8229.1|8217.1|0
1656458400000|2022-06-28 23:20:00|8231.2|8219.2|8236.5|8224.5|8238.3|8226.3|8230.1|8218.1|0
1656458700000|2022-06-28 23:25:00|8236.2|8224.2|8237.9|8225.9|8238.8|8226.8|8235.5|8223.5|0
1656459000000|2022-06-28 23:30:00|8237.4|8225.4|8237.9|8225.9|8239.3|8227.3|8236.7|8224.7|0
1656459300000|2022-06-28 23:35:00|8237.4|8225.4|8237.4|8225.4|8237.9|8225.9|8234.4|8222.4|0
1656459600000|2022-06-28 23:40:00|8236.9|8224.9|8238.8|8226.8|8238.8|8226.8|8236.5|8224.5|0
1656459900000|2022-06-28 23:45:00|8239.3|8227.3|8239.3|8227.3|8241.2|8229.2|8238.8|8226.8|0
1656460200000|2022-06-28 23:50:00|8238.8|8226.8|8236|8224|8239.3|8227.3|8236|8224|0
1656460500000|2022-06-28 23:55:00|8235.5|8223.5|8236.9|8224.9|8237.9|8225.9|8233|8221|0
1656460800000|2022-06-29 00:00:00|8236.5|8224.5|8236.7|8224.7|8240.2|8228.2|8233.9|8221.9|0
1656461100000|2022-06-29 00:05:00|8236.5|8224.5|8241.2|8229.2|8246.1|8234.1|8234.1|8222.1|0
1656461400000|2022-06-29 00:10:00|8241.1|8229.1|8237.4|8225.4|8244.2|8232.2|8236.5|8224.5|0
1656461700000|2022-06-29 00:15:00|8237.9|8225.9|8251.3|8239.3|8255.9|8243.9|8237.4|8225.4|0
1656462000000|2022-06-29 00:20:00|8251.4|8239.4|8232.9|8220.9|8251.4|8239.4|8230.6|8218.6|0
1656462300000|2022-06-29 00:25:00|8232.8|8220.8|8239.8|8227.8|8242|8230|8232.8|8220.8|0
1656462600000|2022-06-29 00:30:00|8237.5|8225.5|8237.5|8225.5|8244.5|8232.5|8235.2|8223.2|0
1656462900000|2022-06-29 00:35:00|8239.8|8227.8|8228.2|8216.2|8240.9|8228.9|8228.2|8216.2|0
1656463200000|2022-06-29 00:40:00|8225.9|8213.9|8219|8207|8230.4|8218.4|8219|8207|0
1656463500000|2022-06-29 00:45:00|8221.3|8209.3|8220.1|8208.1|8223.6|8211.6|8219|8207|0
1656463800000|2022-06-29 00:50:00|8221.2|8209.2|8216.7|8204.7|8223.6|8211.6|8216.7|8204.7|0
1656464100000|2022-06-29 00:55:00|8217.2|8205.2|8221.7|8209.7|8221.8|8209.8|8217.1|8205.1|0
1656464400000|2022-06-29 01:00:00|8219.5|8207.5|8226.4|8214.4|8226.4|8214.4|8219.4|8207.4|0
1656464700000|2022-06-29 01:05:00|8224.1|8212.1|8221.8|8209.8|8226.4|8214.4|8219.5|8207.5|0
1656465000000|2022-06-29 01:10:00|8221.9|8209.9|8224.1|8212.1|8224.2|8212.2|8217.2|8205.2|0
1656465300000|2022-06-29 01:15:00|8221.9|8209.9|8222|8210|8222|8210|8219.6|8207.6|0
1656465600000|2022-06-29 01:20:00|8224.2|8212.2|8222|8210|8226.5|8214.5|8219.6|8207.6|0
1656465900000|2022-06-29 01:25:00|8221.9|8209.9|8235.7|8223.7|8235.7|8223.7|8221.9|8209.9|0
1656466200000|2022-06-29 01:30:00|8236.9|8224.9|8233.5|8221.5|8240.4|8228.4|8233.4|8221.4|0
1656466500000|2022-06-29 01:35:00|8234.6|8222.6|8241.5|8229.5|8245|8233|8233.4|8221.4|0
1656466800000|2022-06-29 01:40:00|8240.4|8228.4|8231.2|8219.2|8242.7|8230.7|8228.8|8216.8|0
1656467100000|2022-06-29 01:45:00|8232.3|8220.3|8226.5|8214.5|8233.5|8221.5|8226.5|8214.5|0
1656467400000|2022-06-29 01:50:00|8228.8|8216.8|8231.1|8219.1|8233.4|8221.4|8228.8|8216.8|0
1656467700000|2022-06-29 01:55:00|8232.3|8220.3|8233.6|8221.6|8235.7|8223.7|8231.1|8219.1|0
1656468000000|2022-06-29 02:00:00|8231.3|8219.3|8229|8217|8236|8224|8228.9|8216.9|0
1656468300000|2022-06-29 02:05:00|8228.9|8216.9|8224.4|8212.4|8229|8217|8222.1|8210.1|0
1656468600000|2022-06-29 02:10:00|8224.5|8212.5|8229.1|8217.1|8231.4|8219.4|8224.4|8212.4|0
1656468900000|2022-06-29 02:15:00|8231.4|8219.4|8226.8|8214.8|8233.8|8221.8|8226.8|8214.8|0
1656469200000|2022-06-29 02:20:00|8226.7|8214.7|8236|8224|8236|8224|8226.7|8214.7|0
1656469500000|2022-06-29 02:25:00|8235.9|8223.9|8233.7|8221.7|8236|8224|8231.4|8219.4|0
1656469800000|2022-06-29 02:30:00|8233.6|8221.6|8238.2|8226.2|8240.5|8228.5|8233.6|8221.6|0
1656470100000|2022-06-29 02:35:00|8236|8224|8238.3|8226.3|8241.8|8229.8|8236|8224|0
1656470400000|2022-06-29 02:40:00|8238.2|8226.2|8242.8|8230.8|8245.1|8233.1|8238.2|8226.2|0
1656470700000|2022-06-29 02:45:00|8242.9|8230.9|8245.2|8233.2|8247.6|8235.6|8242.8|8230.8|0
1656471300000|2022-06-29 02:55:00|8247.5|8235.5|8242.9|8230.9|8247.6|8235.6|8240.5|8228.5|0
1656471600000|2022-06-29 03:00:00|8245.2|8233.2|8238.4|8226.4|8245.3|8233.3|8238.4|8226.4|0
1656471900000|2022-06-29 03:05:00|8236.1|8224.1|8236.1|8224.1|8238.5|8226.5|8233.8|8221.8|0
1656472200000|2022-06-29 03:10:00|8233.8|8221.8|8229.3|8217.3|8233.8|8221.8|8229.2|8217.2|0
1656472500000|2022-06-29 03:15:00|8229.2|8217.2|8229.3|8217.3|8231.6|8219.6|8229.2|8217.2|0
1656472800000|2022-06-29 03:20:00|8229.2|8217.2|8231.6|8219.6|8231.6|8219.6|8229.2|8217.2|0
1656473100000|2022-06-29 03:25:00|8231.7|8219.7|8233.8|8221.8|8236.2|8224.2|8229.3|8217.3|0
1656473400000|2022-06-29 03:30:00|8232.6|8220.6|8236.1|8224.1|8236.1|8224.1|8231.5|8219.5|0
1656473700000|2022-06-29 03:35:00|8236|8224|8231.4|8219.4|8236|8224|8229.1|8217.1|0
1656474000000|2022-06-29 03:40:00|8232.5|8220.5|8238.4|8226.4|8238.4|8226.4|8232.5|8220.5|0
1656474300000|2022-06-29 03:45:00|8238.3|8226.3|8238.3|8226.3|8239.4|8227.4|8236|8224|0
1656474600000|2022-06-29 03:50:00|8238.2|8226.2|8242.8|8230.8|8242.9|8230.9|8238.2|8226.2|0
1656474900000|2022-06-29 03:55:00|8240.6|8228.6|8240.5|8228.5|8242.9|8230.9|8240.5|8228.5|0
1656475200000|2022-06-29 04:00:00|8238.2|8226.2|8240.5|8228.5|8242.8|8230.8|8238.2|8226.2|0
1656475500000|2022-06-29 04:05:00|8240.6|8228.6|8238.2|8226.2|8242.8|8230.8|8238.2|8226.2|0
1656475800000|2022-06-29 04:10:00|8235.9|8223.9|8240.6|8228.6|8240.6|8228.6|8235.9|8223.9|0
1656476100000|2022-06-29 04:15:00|8240.5|8228.5|8240.5|8228.5|8240.6|8228.6|8238.2|8226.2|0
1656476400000|2022-06-29 04:20:00|8238.2|8226.2|8240.5|8228.5|8241.7|8229.7|8238.2|8226.2|0
1656476700000|2022-06-29 04:25:00|8238.2|8226.2|8239.3|8227.3|8239.3|8227.3|8238.2|8226.2|0
1656477000000|2022-06-29 04:30:00|8238.2|8226.2|8260.9|8248.9|8263.2|8251.2|8235.9|8223.9|0
1656477300000|2022-06-29 04:35:00|8258.6|8246.6|8263.1|8251.1|8265.4|8253.4|8258.6|8246.6|0
1656477600000|2022-06-29 04:40:00|8260.8|8248.8|8269.9|8257.9|8269.9|8257.9|8260.8|8248.8|0
1656477900000|2022-06-29 04:45:00|8267.6|8255.6|8267.6|8255.6|8272.1|8260.1|8265.3|8253.3|0
1656478200000|2022-06-29 04:50:00|8265.3|8253.3|8263|8251|8267.6|8255.6|8263|8251|0
1656478500000|2022-06-29 04:55:00|8261.9|8249.9|8258.4|8246.4|8263|8251|8256.2|8244.2|0
1656478800000|2022-06-29 05:00:00|8256.2|8244.2|8265.3|8253.3|8265.3|8253.3|8256.1|8244.1|0
1656479100000|2022-06-29 05:05:00|8263|8251|8260.7|8248.7|8265.3|8253.3|8260.7|8248.7|0
1656479400000|2022-06-29 05:10:00|8260.6|8248.6|8260.7|8248.7|8263|8251|8260.6|8248.6|0
1656479700000|2022-06-29 05:15:00|8261.9|8249.9|8263|8251|8265.3|8253.3|8261.9|8249.9|0
1656480000000|2022-06-29 05:20:00|8265.3|8253.3|8265.4|8253.4|8267.7|8255.7|8260.8|8248.8|0
1656480300000|2022-06-29 05:25:00|8263.1|8251.1|8258.4|8246.4|8263.1|8251.1|8258.4|8246.4|0
1656480600000|2022-06-29 05:30:00|8258.5|8246.5|8260.7|8248.7|8260.8|8248.8|8258.4|8246.4|0
1656480900000|2022-06-29 05:35:00|8260.8|8248.8|8253.8|8241.8|8260.8|8248.8|8253.8|8241.8|0
1656481200000|2022-06-29 05:40:00|8254.9|8242.9|8258.4|8246.4|8258.5|8246.5|8251.5|8239.5|0
1656481500000|2022-06-29 05:45:00|8258.5|8246.5|8261.2|8249.2|8261.2|8249.2|8256.2|8244.2|0
1656481800000|2022-06-29 05:50:00|8261.1|8249.1|8258.8|8246.8|8261.1|8249.1|8254.2|8242.2|0
1656482100000|2022-06-29 05:55:00|8257.7|8245.7|8258.8|8246.8|8261.1|8249.1|8256.4|8244.4|0
1656482400000|2022-06-29 06:00:00|8256.5|8244.5|8247.9|8242.9|8258.8|8250.4|8233.9|8228.9|76
1656482700000|2022-06-29 06:05:00|8248.4|8243.4|8242.4|8237.4|8256.4|8251.4|8241.4|8236.4|48
1656483000000|2022-06-29 06:10:00|8242.9|8237.9|8254.4|8249.4|8255.9|8250.9|8241.4|8236.4|47
1656483300000|2022-06-29 06:15:00|8256.4|8251.4|8264.9|8259.9|8265.4|8260.4|8256.4|8251.4|76
1656483600000|2022-06-29 06:20:00|8263.9|8258.9|8257.4|8252.4|8265.4|8260.4|8253.4|8248.4|20
1656483900000|2022-06-29 06:25:00|8257.9|8252.9|8258.9|8253.9|8260.4|8255.4|8253.4|8248.4|17
1656484200000|2022-06-29 06:30:00|8259.4|8254.4|8254.9|8249.9|8264.9|8259.9|8254.9|8249.9|27
1656484500000|2022-06-29 06:35:00|8255.4|8250.4|8250.4|8245.4|8256.9|8251.9|8248.9|8243.9|12
1656484800000|2022-06-29 06:40:00|8249.9|8244.9|8243.4|8238.4|8250.4|8245.4|8243.4|8238.4|12
1656485100000|2022-06-29 06:45:00|8243.9|8238.9|8240.4|8235.4|8249.4|8244.4|8238.9|8233.9|31
1656485400000|2022-06-29 06:50:00|8239.9|8234.9|8234.4|8229.4|8240.9|8235.9|8229.9|8224.9|38
1656485700000|2022-06-29 06:55:00|8232.4|8227.4|8227.9|8222.9|8236.9|8231.9|8223.9|8218.9|77
1656486000000|2022-06-29 07:00:00|8226.9|8221.9|8252.4|8247.4|8260.9|8255.9|8226.9|8221.9|823
1656486300000|2022-06-29 07:05:00|8252.9|8247.9|8244.9|8239.9|8263.9|8258.9|8234.4|8229.4|560
1656486600000|2022-06-29 07:10:00|8245.4|8240.4|8242.4|8237.4|8254.9|8249.9|8221.9|8216.9|615
1656486900000|2022-06-29 07:15:00|8242.9|8237.9|8248.9|8243.9|8255.4|8250.4|8241.4|8236.4|217
1656487200000|2022-06-29 07:20:00|8249.4|8244.4|8242.4|8237.4|8254.9|8249.9|8234.4|8229.4|140
1656487500000|2022-06-29 07:25:00|8242.9|8237.9|8251.4|8246.4|8252.9|8247.9|8236.4|8231.4|215
1656487800000|2022-06-29 07:30:00|8250.9|8245.9|8235.9|8230.9|8250.9|8245.9|8227.9|8222.9|184
1656488100000|2022-06-29 07:35:00|8235.4|8230.4|8251.9|8246.9|8257.4|8252.4|8234.4|8229.4|130
1656488400000|2022-06-29 07:40:00|8252.7|8247.7|8254.2|8249.2|8260.2|8255.2|8248.2|8243.2|119
1656488700000|2022-06-29 07:45:00|8253.7|8248.7|8249.2|8244.2|8257.2|8252.2|8242.2|8237.2|387
1656489000000|2022-06-29 07:50:00|8248.7|8243.7|8238.2|8233.2|8255.2|8250.2|8236.7|8231.7|78
1656489300000|2022-06-29 07:55:00|8238.7|8233.7|8226.7|8221.7|8240.7|8235.7|8221.7|8216.7|140
1656489600000|2022-06-29 08:00:00|8227.2|8222.2|8239.2|8234.2|8242.2|8237.2|8222.2|8217.2|122
1656489900000|2022-06-29 08:05:00|8239.7|8234.7|8239.2|8234.2|8246.2|8241.2|8232.7|8227.7|118
1656490200000|2022-06-29 08:10:00|8239.7|8234.7|8220.7|8215.7|8243.2|8238.2|8220.7|8215.7|91
1656490500000|2022-06-29 08:15:00|8221.2|8216.2|8215.2|8210.2|8222.2|8217.2|8208.2|8203.2|107
1656490800000|2022-06-29 08:20:00|8215.7|8210.7|8213.7|8208.7|8218.2|8213.2|8210.2|8205.2|59
1656491100000|2022-06-29 08:25:00|8213.2|8208.2|8218.7|8213.7|8220.7|8215.7|8212.2|8207.2|44
1656491400000|2022-06-29 08:30:00|8219.7|8214.7|8218.7|8213.7|8227.2|8222.2|8217.2|8212.2|62
1656491700000|2022-06-29 08:35:00|8220.2|8215.2|8225.7|8220.7|8229.2|8224.2|8219.2|8214.2|101
1656492000000|2022-06-29 08:40:00|8225.2|8220.2|8224.7|8219.7|8231.7|8226.7|8218.7|8213.7|82
1656492300000|2022-06-29 08:45:00|8225.2|8220.2|8223.2|8218.2|8232.2|8227.2|8221.7|8216.7|64
1656492600000|2022-06-29 08:50:00|8223.7|8218.7|8226.2|8221.2|8228.2|8223.2|8217.7|8212.7|52
1656492900000|2022-06-29 08:55:00|8227.2|8222.2|8220.2|8215.2|8229.7|8224.7|8219.7|8214.7|30
1656493200000|2022-06-29 09:00:00|8219.2|8214.2|8220.7|8215.7|8224.2|8219.2|8215.2|8210.2|76
1656493500000|2022-06-29 09:05:00|8220.2|8215.2|8219.2|8214.2|8224.2|8219.2|8215.7|8210.7|103
1656493800000|2022-06-29 09:10:00|8219.7|8214.7|8226.7|8221.7|8226.7|8221.7|8218.7|8213.7|103
1656494100000|2022-06-29 09:15:00|8227.7|8222.7|8229.7|8224.7|8231.2|8226.2|8224.7|8219.7|86
1656494400000|2022-06-29 09:20:00|8230.2|8225.2|8221.2|8216.2|8232.7|8227.7|8220.7|8215.7|66
1656494700000|2022-06-29 09:25:00|8221.7|8216.7|8222.7|8217.7|8229.2|8224.2|8219.7|8214.7|119
1656495000000|2022-06-29 09:30:00|8221.7|8216.7|8215.7|8210.7|8223.2|8218.2|8210.7|8205.7|58
1656495300000|2022-06-29 09:35:00|8216.2|8211.2|8201.7|8196.7|8216.2|8211.2|8201.7|8196.7|55
1656495600000|2022-06-29 09:40:00|8202.2|8197.2|8204.7|8199.7|8207.7|8202.7|8200.7|8195.7|47
1656495900000|2022-06-29 09:45:00|8204.2|8199.2|8200.2|8195.2|8206.7|8201.7|8193.2|8188.2|102
1656496200000|2022-06-29 09:50:00|8198.7|8193.7|8187.2|8182.2|8200.2|8195.2|8180.2|8175.2|156
1656496500000|2022-06-29 09:55:00|8186.7|8181.7|8177.7|8172.7|8189.7|8184.7|8172.2|8167.2|118
1656496800000|2022-06-29 10:00:00|8178.2|8173.2|8193.2|8188.2|8195.7|8190.7|8178.2|8173.2|74
1656497100000|2022-06-29 10:05:00|8192.7|8187.7|8193.2|8188.2|8195.7|8190.7|8188.7|8183.7|43
1656497400000|2022-06-29 10:10:00|8192.7|8187.7|8183.7|8178.7|8192.7|8187.7|8179.7|8174.7|69
1656497700000|2022-06-29 10:15:00|8184.2|8179.2|8185.7|8180.7|8190.2|8185.2|8181.7|8176.7|75
1656498000000|2022-06-29 10:20:00|8185.2|8180.2|8179.2|8174.2|8194.2|8189.2|8179.2|8174.2|39
1656498300000|2022-06-29 10:25:00|8178.7|8173.7|8171.7|8166.7|8179.2|8174.2|8170.7|8165.7|42
1656498600000|2022-06-29 10:30:00|8171.2|8166.2|8173.2|8168.2|8178.2|8173.2|8168.7|8163.7|28
1656498900000|2022-06-29 10:35:00|8172.7|8167.7|8169.7|8164.7|8176.7|8171.7|8169.2|8164.2|47
1656499200000|2022-06-29 10:40:00|8170.2|8165.2|8173.7|8168.7|8178.2|8173.2|8170.2|8165.2|36
1656499500000|2022-06-29 10:45:00|8174.2|8169.2|8173.7|8168.7|8174.2|8169.2|8170.2|8165.2|31
1656499800000|2022-06-29 10:50:00|8173.2|8168.2|8168.7|8163.7|8173.7|8168.7|8167.2|8162.2|51
1656500100000|2022-06-29 10:55:00|8169.2|8164.2|8173.2|8168.2|8175.7|8170.7|8168.7|8163.7|55
1656500400000|2022-06-29 11:00:00|8173.7|8168.7|8170.2|8165.2|8176.2|8171.2|8167.2|8162.2|70
1656500700000|2022-06-29 11:05:00|8170.7|8165.7|8175.2|8170.2|8175.7|8170.7|8169.2|8164.2|18
1656501000000|2022-06-29 11:10:00|8174.7|8169.7|8170.7|8165.7|8175.7|8170.7|8167.2|8162.2|54
1656501300000|2022-06-29 11:15:00|8171.2|8166.2|8170.2|8165.2|8171.2|8166.2|8159.7|8154.7|76
1656501600000|2022-06-29 11:20:00|8169.7|8164.7|8166.2|8161.2|8171.7|8166.7|8165.2|8160.2|147
1656501900000|2022-06-29 11:25:00|8166.7|8161.7|8180.2|8175.2|8180.7|8175.7|8166.2|8161.2|93
1656502200000|2022-06-29 11:30:00|8180.7|8175.7|8181.7|8176.7|8184.2|8179.2|8177.7|8172.7|33
1656502500000|2022-06-29 11:35:00|8182.2|8177.2|8184.7|8179.7|8186.2|8181.2|8175.2|8170.2|48
1656502800000|2022-06-29 11:40:00|8184|8179|8186|8181|8187|8182|8182|8177|48
1656503100000|2022-06-29 11:45:00|8186.5|8181.5|8192|8187|8196|8191|8186.5|8181.5|81
1656503400000|2022-06-29 11:50:00|8192.5|8187.5|8202.5|8197.5|8204|8199|8191.5|8186.5|64
1656503700000|2022-06-29 11:55:00|8203|8198|8202|8197|8208|8203|8200|8195|81
1656504000000|2022-06-29 12:00:00|8200.5|8195.5|8215|8210|8216.5|8211.5|8200.5|8195.5|67
1656504300000|2022-06-29 12:05:00|8215.5|8210.5|8218|8213|8223.5|8218.5|8213.5|8208.5|63
1656504600000|2022-06-29 12:10:00|8217|8212|8222.5|8217.5|8225.5|8220.5|8217|8212|42
1656504900000|2022-06-29 12:15:00|8223|8218|8221.5|8216.5|8229.5|8224.5|8221|8216|67
1656505200000|2022-06-29 12:20:00|8222|8217|8213.5|8208.5|8226.5|8221.5|8213.5|8208.5|77
1656505500000|2022-06-29 12:25:00|8214|8209|8217.5|8212.5|8217.5|8212.5|8211.5|8206.5|64
1656505800000|2022-06-29 12:30:00|8218|8213|8207.5|8202.5|8218.5|8213.5|8200.5|8195.5|69
1656506100000|2022-06-29 12:35:00|8207|8202|8196|8191|8207|8202|8196|8191|57
1656506400000|2022-06-29 12:40:00|8196.5|8191.5|8202.5|8197.5|8203.5|8198.5|8196|8191|30
1656506700000|2022-06-29 12:45:00|8202|8197|8201.5|8196.5|8208|8203|8196.5|8191.5|29
1656507000000|2022-06-29 12:50:00|8202|8197|8204|8199|8207|8202|8202|8197|55
1656507300000|2022-06-29 12:55:00|8203|8198|8203.5|8198.5|8204|8199|8197|8192|40
1656507600000|2022-06-29 13:00:00|8202.5|8197.5|8208.5|8203.5|8210.5|8205.5|8201.5|8196.5|47
1656507900000|2022-06-29 13:05:00|8209|8204|8214.5|8209.5|8215|8210|8207.5|8202.5|28
1656508200000|2022-06-29 13:10:00|8214|8209|8215.5|8210.5|8218.5|8213.5|8210.5|8205.5|47
1656508500000|2022-06-29 13:15:00|8216|8211|8217.5|8212.5|8219.5|8214.5|8211|8206|43
1656508800000|2022-06-29 13:20:00|8217|8212|8218.5|8213.5|8221.5|8216.5|8216.5|8211.5|40
1656509100000|2022-06-29 13:25:00|8219|8214|8217|8212|8219.5|8214.5|8212.5|8207.5|36
1656509400000|2022-06-29 13:30:00|8216.5|8211.5|8196.5|8191.5|8219.5|8214.5|8195.5|8190.5|162
1656509700000|2022-06-29 13:35:00|8196|8191|8188.5|8183.5|8203|8198|8188|8183|130
1656510000000|2022-06-29 13:40:00|8188|8183|8194.5|8189.5|8197.5|8192.5|8182.5|8177.5|97
1656510300000|2022-06-29 13:45:00|8194|8189|8196.5|8191.5|8202|8197|8183|8178|80
1656510600000|2022-06-29 13:50:00|8196|8191|8222|8217|8228|8223|8196|8191|111
1656510900000|2022-06-29 13:55:00|8222.5|8217.5|8210|8205|8224.5|8219.5|8207|8202|109
1656511200000|2022-06-29 14:00:00|8209.5|8204.5|8219|8214|8226.5|8221.5|8202|8197|141
1656511500000|2022-06-29 14:05:00|8218.5|8213.5|8208.5|8203.5|8219.5|8214.5|8206.5|8201.5|75
1656511800000|2022-06-29 14:10:00|8207.9|8202.9|8209.9|8204.9|8219.9|8214.9|8204.9|8199.9|78
1656512100000|2022-06-29 14:15:00|8210.4|8205.4|8183.4|8178.4|8213.4|8208.4|8183.4|8178.4|118
1656512400000|2022-06-29 14:20:00|8183.9|8178.9|8184.4|8179.4|8189.9|8184.9|8177.4|8172.4|72
1656512700000|2022-06-29 14:25:00|8184.9|8179.9|8192.9|8187.9|8197.9|8192.9|8183.9|8178.9|105
1656513000000|2022-06-29 14:30:00|8192.4|8187.4|8190.9|8185.9|8203.4|8198.4|8189.9|8184.9|154
1656513300000|2022-06-29 14:35:00|8190.4|8185.4|8186.9|8181.9|8190.4|8185.4|8173.4|8168.4|89
1656513600000|2022-06-29 14:40:00|8186.4|8181.4|8193.9|8188.9|8195.4|8190.4|8183.9|8178.9|72
1656513900000|2022-06-29 14:45:00|8194.4|8189.4|8190.9|8185.9|8197.9|8192.9|8187.4|8182.4|75
1656514200000|2022-06-29 14:50:00|8190.4|8185.4|8187.9|8182.9|8194.4|8189.4|8184.9|8179.9|61
1656514500000|2022-06-29 14:55:00|8188.4|8183.4|8184.9|8179.9|8189.9|8184.9|8182.4|8177.4|56
1656514800000|2022-06-29 15:00:00|8185.4|8180.4|8180.9|8175.9|8186.9|8181.9|8179.4|8174.4|42
1656515100000|2022-06-29 15:05:00|8180.4|8175.4|8184.9|8179.9|8188.4|8183.4|8178.4|8173.4|69
1656515400000|2022-06-29 15:10:00|8185.4|8180.4|8187.9|8182.9|8192.4|8187.4|8185.4|8180.4|51
1656515700000|2022-06-29 15:15:00|8187.4|8182.4|8191.9|8186.9|8196.4|8191.4|8187.4|8182.4|87
1656516000000|2022-06-29 15:20:00|8192.4|8187.4|8182.9|8177.9|8195.4|8190.4|8178.4|8173.4|102
1656516300000|2022-06-29 15:25:00|8183.4|8178.4|8187.9|8182.9|8191.4|8186.4|8182.4|8177.4|264
1656516600000|2022-06-29 15:30:00|8188.9|8181.9|8189.9|8183.9|8191.9|8184.9|8176.9|8169.9|568
1656516900000|2022-06-29 15:35:00|8190.9|8182.9|8198.9|8191.9|8206.9|8200.9|8189.9|8182.9|172
1656517200000|2022-06-29 15:40:00|8199.9|8192.9|8187.9|8180.9|8203.9|8196.9|8186.9|8180.9|37
1656517500000|2022-06-29 15:45:00|8188.9|8181.9|8189.9|8182.9|8197.9|8190.9|8185.9|8178.9|50
1656517800000|2022-06-29 15:50:00|8188.9|8181.9|8197.9|8190.9|8198.9|8191.9|8187.9|8180.9|11
1656518100000|2022-06-29 15:55:00|8195.9|8189.9|8195.9|8188.9|8196.9|8190.9|8191.9|8183.9|29
1656518400000|2022-06-29 16:00:00|8194.9|8187.9|8193.9|8187.9|8198.9|8191.9|8189.9|8183.9|11
1656518700000|2022-06-29 16:05:00|8194.9|8186.9|8183.9|8176.9|8194.9|8188.9|8182.9|8176.9|18
1656519000000|2022-06-29 16:10:00|8184.9|8177.9|8180.9|8173.9|8186.9|8179.9|8176.9|8169.9|21
1656519300000|2022-06-29 16:15:00|8179.9|8172.9|8182.9|8175.9|8184.9|8177.9|8178.9|8171.9|5
1656519600000|2022-06-29 16:20:00|8183.9|8176.9|8172.9|8165.9|8185.9|8178.9|8172.9|8165.9|30
1656519900000|2022-06-29 16:25:00|8171.9|8164.9|8170.9|8163.9|8172.9|8166.9|8168.9|8162.9|9
1656520200000|2022-06-29 16:30:00|8171.9|8164.9|8174.9|8167.9|8174.9|8167.9|8170.9|8163.9|8
1656520500000|2022-06-29 16:35:00|8175.9|8166.9|8183.9|8176.9|8186.9|8179.9|8172.9|8166.9|17
1656520800000|2022-06-29 16:40:00|8182.9|8175.9|8185.9|8178.9|8186.9|8179.9|8182.9|8175.9|2
1656521100000|2022-06-29 16:45:00|8186.9|8179.9|8180.9|8173.9|8189.9|8182.9|8180.9|8173.9|24
1656521400000|2022-06-29 16:50:00|8179.9|8174.9|8181.9|8174.9|8183.9|8176.9|8178.9|8172.9|14
1656521700000|2022-06-29 16:55:00|8180.9|8173.9|8186.9|8178.9|8189.9|8182.9|8179.9|8172.9|16
1656522000000|2022-06-29 17:00:00|8185.9|8177.9|8184.9|8176.9|8189.9|8181.9|8182.9|8174.9|6
1656522300000|2022-06-29 17:05:00|8185.9|8177.9|8191.9|8183.9|8192.9|8184.9|8182.9|8174.9|14
1656522600000|2022-06-29 17:10:00|8193.9|8184.9|8180.9|8172.9|8193.9|8186.9|8178.9|8170.9|18
1656522900000|2022-06-29 17:15:00|8179.9|8174.9|8177.9|8170.9|8182.9|8174.9|8176.9|8168.9|2
1656523200000|2022-06-29 17:20:00|8176.9|8169.9|8178.9|8170.9|8179.9|8171.9|8174.9|8168.9|3
1656523500000|2022-06-29 17:25:00|8177.9|8168.9|8182.9|8174.9|8187.9|8178.9|8174.9|8168.9|8
1656523800000|2022-06-29 17:30:00|8184.9|8175.9|8182.9|8173.9|8185.9|8177.9|8178.9|8169.9|2
1656524100000|2022-06-29 17:35:00|8183.9|8174.9|8190.9|8181.9|8192.9|8182.9|8182.9|8173.9|7
1656524400000|2022-06-29 17:40:00|8189.9|8180.9|8191.9|8183.9|8193.9|8184.9|8188.9|8179.9|3
1656524700000|2022-06-29 17:45:00|8193.9|8182.9|8188.9|8180.9|8193.9|8183.9|8188.9|8179.9|15
1656525000000|2022-06-29 17:50:00|8190.9|8181.9|8188.9|8182.9|8191.9|8184.9|8187.9|8180.9|17
1656525300000|2022-06-29 17:55:00|8190.9|8179.9|8200.1|8188.1|8200.1|8192.9|8190.9|8179.9|12
1656525600000|2022-06-29 18:00:00|8197.8|8185.8|8209.6|8197.6|8209.7|8197.7|8197.8|8185.8|0
1656525900000|2022-06-29 18:05:00|8209.7|8197.7|8209.5|8197.5|8212|8200|8204.9|8192.9|0
1656526200000|2022-06-29 18:10:00|8207.3|8195.3|8207.2|8195.2|8209.6|8197.6|8204.9|8192.9|0
1656526500000|2022-06-29 18:15:00|8207.3|8195.3|8207.2|8195.2|8211.9|8199.9|8207.2|8195.2|0
1656526800000|2022-06-29 18:20:00|8207.1|8195.1|8202.5|8190.5|8207.2|8195.2|8200.1|8188.1|0
1656527100000|2022-06-29 18:25:00|8202.4|8190.4|8207.2|8195.2|8207.3|8195.3|8200.1|8188.1|0
1656527400000|2022-06-29 18:30:00|8206.1|8194.1|8198|8186|8207.2|8195.2|8197.8|8185.8|0
1656527700000|2022-06-29 18:35:00|8197.9|8185.9|8188.7|8176.7|8198|8186|8188.7|8176.7|0
1656528000000|2022-06-29 18:40:00|8188.8|8176.8|8177.5|8165.5|8188.8|8176.8|8177.5|8165.5|0
1656528300000|2022-06-29 18:45:00|8177.6|8165.6|8179.8|8167.8|8182.2|8170.2|8177.4|8165.4|0
1656528600000|2022-06-29 18:50:00|8179.7|8167.7|8182.2|8170.2|8182.2|8170.2|8177.4|8165.4|0
1656528900000|2022-06-29 18:55:00|8184.5|8172.5|8184.4|8172.4|8189.1|8177.1|8182.1|8170.1|0
1656529200000|2022-06-29 19:00:00|8184.5|8172.5|8184.4|8172.4|8186.8|8174.8|8179.6|8167.6|0
1656529500000|2022-06-29 19:05:00|8185.5|8173.5|8193.7|8181.7|8193.8|8181.8|8184.3|8172.3|0
1656529800000|2022-06-29 19:10:00|8192.6|8180.6|8191.2|8179.2|8193.6|8181.6|8186.6|8174.6|0
1656530100000|2022-06-29 19:15:00|8191.3|8179.3|8195.9|8183.9|8203|8191|8188.9|8176.9|0
1656530400000|2022-06-29 19:20:00|8194.8|8182.8|8198.5|8186.5|8198.5|8186.5|8193.6|8181.6|0
1656530700000|2022-06-29 19:25:00|8198.4|8186.4|8202.8|8190.8|8205.1|8193.1|8196.1|8184.1|0
1656531000000|2022-06-29 19:30:00|8202.7|8190.7|8186.3|8174.3|8202.8|8190.8|8184|8172|0
1656531300000|2022-06-29 19:35:00|8186.4|8174.4|8181.8|8169.8|8188.7|8176.7|8179.3|8167.3|0
1656531600000|2022-06-29 19:40:00|8184.1|8172.1|8179.5|8167.5|8184.1|8172.1|8177.1|8165.1|0
1656531900000|2022-06-29 19:45:00|8181.8|8169.8|8177.1|8165.1|8184.1|8172.1|8174.7|8162.7|0
1656532200000|2022-06-29 19:50:00|8177.2|8165.2|8176.2|8164.2|8183.1|8171.1|8170.3|8158.3|0
1656532500000|2022-06-29 19:55:00|8177.3|8165.3|8173.7|8161.7|8183|8171|8173.6|8161.6|0
1656532800000|2022-06-29 20:00:00|8175.1|8163.1|8179.5|8167.5|8181.3|8169.3|8171.4|8159.4|0
1656533100000|2022-06-29 20:05:00|8179.9|8167.9|8178.1|8166.1|8181.3|8169.3|8176|8164|0
1656533400000|2022-06-29 20:10:00|8177.4|8165.4|8168.8|8156.8|8178.5|8166.5|8168.8|8156.8|0
1656533700000|2022-06-29 20:15:00|8169.2|8157.2|8175.5|8163.5|8175.5|8163.5|8169|8157|0
1656534000000|2022-06-29 20:20:00|8176|8164|8174.6|8162.6|8178.1|8166.1|8174.1|8162.1|0
1656534300000|2022-06-29 20:25:00|8174.4|8162.4|8175.1|8163.1|8178.1|8166.1|8173.9|8161.9|0
1656534600000|2022-06-29 20:30:00|8175.3|8163.3|8179.5|8167.5|8179.9|8167.9|8175.1|8163.1|0
1656534900000|2022-06-29 20:35:00|8179|8167|8178.1|8166.1|8179.2|8167.2|8177.4|8165.4|0
1656535200000|2022-06-29 20:40:00|8178.3|8166.3|8178.2|8166.2|8179.2|8167.2|8178.1|8166.1|0
1656535500000|2022-06-29 20:45:00|8178.7|8166.7|8180.8|8168.8|8180.8|8168.8|8178.7|8166.7|0
1656535800000|2022-06-29 20:50:00|8180.6|8168.6|8178.7|8166.7|8180.6|8168.6|8178.2|8166.2|0
1656536100000|2022-06-29 20:55:00|8178.2|8166.2|8178.7|8166.7|8180.1|8168.1|8177.5|8165.5|0
1656536400000|2022-06-29 21:00:00|8178.9|8166.9|8179.6|8167.6|8179.9|8167.9|8178.9|8166.9|0
1656536700000|2022-06-29 21:05:00|8179.2|8167.2|8178.9|8166.9|8179.6|8167.6|8178.9|8166.9|0
1656537000000|2022-06-29 21:10:00|8178.5|8166.5|8178.5|8166.5|8178.9|8166.9|8178.2|8166.2|0
1656537300000|2022-06-29 21:15:00|8178.9|8166.9|8178.9|8166.9|8178.9|8166.9|8178.7|8166.7|0
1656537600000|2022-06-29 21:20:00|8178.7|8166.7|8178.9|8166.9|8178.9|8166.9|8178.7|8166.7|0
1656537900000|2022-06-29 21:25:00|8179.2|8167.2|8179.2|8167.2|8179.4|8167.4|8178.9|8166.9|0
1656538200000|2022-06-29 21:30:00|8179.1|8167.1|8178.2|8166.2|8179.1|8167.1|8178.2|8166.2|0
1656538500000|2022-06-29 21:35:00|8178.7|8166.7|8178.2|8166.2|8178.9|8166.9|8178.2|8166.2|0
1656538800000|2022-06-29 21:40:00|8178.5|8166.5|8178.7|8166.7|8178.9|8166.9|8178.2|8166.2|0
1656539100000|2022-06-29 21:45:00|8178.5|8166.5|8178.5|8166.5|8178.5|8166.5|8178.5|8166.5|0
1656539400000|2022-06-29 21:50:00|8178.9|8166.9|8178.7|8166.7|8178.9|8166.9|8178.5|8166.5|0
1656539700000|2022-06-29 21:55:00|8178.5|8166.5|8178.5|8166.5|8178.7|8166.7|8178.5|8166.5|0
1656540000000|2022-06-29 22:00:00|8178.6|8166.6|8177.1|8165.1|8181.7|8169.7|8176.1|8164.1|0
1656540300000|2022-06-29 22:05:00|8177.5|8165.5|8175.9|8163.9|8178.2|8166.2|8174|8162|0
1656540600000|2022-06-29 22:10:00|8176.1|8164.1|8174.3|8162.3|8176.1|8164.1|8173.8|8161.8|0
1656540900000|2022-06-29 22:15:00|8173.8|8161.8|8176.6|8164.6|8178.5|8166.5|8173.8|8161.8|0
1656541200000|2022-06-29 22:20:00|8176.8|8164.8|8178.7|8166.7|8179.2|8167.2|8176.6|8164.6|0
1656541500000|2022-06-29 22:25:00|8179.2|8167.2|8180.1|8168.1|8181|8169|8179.2|8167.2|0
1656541800000|2022-06-29 22:30:00|8180.3|8168.3|8178.2|8166.2|8180.6|8168.6|8177.3|8165.3|0
1656542100000|2022-06-29 22:35:00|8177.8|8165.8|8176.6|8164.6|8177.8|8165.8|8176.6|8164.6|0
1656542400000|2022-06-29 22:40:00|8176.8|8164.8|8176.6|8164.6|8177.1|8165.1|8176.1|8164.1|0
1656542700000|2022-06-29 22:45:00|8176.8|8164.8|8176.7|8164.7|8177.1|8165.1|8175.3|8163.3|0
1656543000000|2022-06-29 22:50:00|8176.6|8164.6|8179.2|8167.2|8180.1|8168.1|8176.2|8164.2|0
1656543300000|2022-06-29 22:55:00|8179|8167|8176.7|8164.7|8179|8167|8176.2|8164.2|0
1656543600000|2022-06-29 23:00:00|8176.9|8164.9|8173.1|8161.1|8177.3|8165.3|8172.7|8160.7|0
1656543900000|2022-06-29 23:05:00|8172.7|8160.7|8173.6|8161.6|8174.5|8162.5|8172.7|8160.7|0
1656544200000|2022-06-29 23:10:00|8174.1|8162.1|8174.8|8162.8|8175.5|8163.5|8174.1|8162.1|0
1656544500000|2022-06-29 23:15:00|8174.3|8162.3|8174.1|8162.1|8175.5|8163.5|8173.6|8161.6|0
1656544800000|2022-06-29 23:20:00|8174.5|8162.5|8168.3|8156.3|8174.5|8162.5|8167.3|8155.3|0
1656545100000|2022-06-29 23:25:00|8168.5|8156.5|8167.5|8155.5|8170.3|8158.3|8166.6|8154.6|0
1656545400000|2022-06-29 23:30:00|8166.3|8154.3|8168.3|8156.3|8168.3|8156.3|8164.7|8152.7|0
1656545700000|2022-06-29 23:35:00|8168.2|8156.2|8168.7|8156.7|8170.4|8158.4|8167.8|8155.8|0
1656546000000|2022-06-29 23:40:00|8168.3|8156.3|8170.4|8158.4|8170.8|8158.8|8168.3|8156.3|0
1656546300000|2022-06-29 23:45:00|8170.8|8158.8|8171.3|8159.3|8171.8|8159.8|8169.2|8157.2|0
1656546600000|2022-06-29 23:50:00|8170.8|8158.8|8168|8156|8171.3|8159.3|8167.8|8155.8|0
1656546900000|2022-06-29 23:55:00|8167.3|8155.3|8168.7|8156.7|8169.7|8157.7|8167.3|8155.3|0
1656547200000|2022-06-30 00:00:00|8168.3|8156.3|8165.1|8153.1|8169.2|8157.2|8155|8143|0
1656547500000|2022-06-30 00:05:00|8165.6|8153.6|8169.3|8157.3|8172.3|8160.3|8165.6|8153.6|0
1656547800000|2022-06-30 00:10:00|8168.8|8156.8|8168.4|8156.4|8169.8|8157.8|8165.1|8153.1|0
1656548100000|2022-06-30 00:15:00|8168.3|8156.3|8169.5|8157.5|8171.8|8159.8|8160.3|8148.3|0
1656548400000|2022-06-30 00:20:00|8170.6|8158.6|8167.2|8155.2|8171.8|8159.8|8164.9|8152.9|0
1656548700000|2022-06-30 00:25:00|8168.3|8156.3|8169.5|8157.5|8171.8|8159.8|8167.1|8155.1|0
1656549000000|2022-06-30 00:30:00|8170.6|8158.6|8169.4|8157.4|8176.3|8164.3|8169.4|8157.4|0
1656549300000|2022-06-30 00:35:00|8171.7|8159.7|8171.7|8159.7|8176.3|8164.3|8169.4|8157.4|0
1656549600000|2022-06-30 00:40:00|8174|8162|8178.6|8166.6|8180.9|8168.9|8174|8162|0
1656549900000|2022-06-30 00:45:00|8178.7|8166.7|8171.7|8159.7|8180.9|8168.9|8169.5|8157.5|0
1656550200000|2022-06-30 00:50:00|8169.5|8157.5|8169.4|8157.4|8174|8162|8167.1|8155.1|0
1656550500000|2022-06-30 00:55:00|8167.1|8155.1|8171.7|8159.7|8171.7|8159.7|8167.1|8155.1|0
1656550800000|2022-06-30 01:00:00|8169.4|8157.4|8160.2|8148.2|8169.4|8157.4|8160.2|8148.2|0
1656551100000|2022-06-30 01:05:00|8160.3|8148.3|8155.6|8143.6|8163.7|8151.7|8155.6|8143.6|0
1656551400000|2022-06-30 01:10:00|8157.9|8145.9|8153.8|8141.8|8157.9|8145.9|8149.8|8137.8|0
1656551700000|2022-06-30 01:15:00|8153.7|8141.7|8146.8|8134.8|8153.7|8141.7|8144.5|8132.5|0
1656552000000|2022-06-30 01:20:00|8146.9|8134.9|8146.9|8134.9|8151.5|8139.5|8142.3|8130.3|0
1656552300000|2022-06-30 01:25:00|8149.2|8137.2|8149.2|8137.2|8149.2|8137.2|8144.6|8132.6|0
1656552600000|2022-06-30 01:30:00|8149.3|8137.3|8158.4|8146.4|8160.6|8148.6|8146.9|8134.9|0
1656552900000|2022-06-30 01:35:00|8158.3|8146.3|8160.6|8148.6|8165.2|8153.2|8156|8144|0
1656553200000|2022-06-30 01:40:00|8158.3|8146.3|8158.4|8146.4|8160.6|8148.6|8153.7|8141.7|0
1656553500000|2022-06-30 01:45:00|8159.5|8147.5|8158.3|8146.3|8165.2|8153.2|8158.3|8146.3|0
1656553800000|2022-06-30 01:50:00|8159.4|8147.4|8156|8144|8162.9|8150.9|8156|8144|0
1656554100000|2022-06-30 01:55:00|8153.7|8141.7|8146.8|8134.8|8156|8144|8146.8|8134.8|0
1656554400000|2022-06-30 02:00:00|8146.9|8134.9|8153.7|8141.7|8153.7|8141.7|8146.8|8134.8|0
1656554700000|2022-06-30 02:05:00|8153.8|8141.8|8156|8144|8156|8144|8151.4|8139.4|0
1656555000000|2022-06-30 02:10:00|8157.2|8145.2|8158.3|8146.3|8162.9|8150.9|8153.8|8141.8|0
1656555300000|2022-06-30 02:15:00|8158.4|8146.4|8158.4|8146.4|8160.6|8148.6|8158.3|8146.3|0
1656555600000|2022-06-30 02:20:00|8158.3|8146.3|8162.9|8150.9|8165.3|8153.3|8156.1|8144.1|0
1656555900000|2022-06-30 02:25:00|8163|8151|8165.4|8153.4|8167.6|8155.6|8162.9|8150.9|0
1656556200000|2022-06-30 02:30:00|8167.7|8155.7|8158.6|8146.6|8167.7|8155.7|8158.6|8146.6|0
1656556500000|2022-06-30 02:35:00|8160.8|8148.8|8158.5|8146.5|8160.9|8148.9|8156.3|8144.3|0
1656556800000|2022-06-30 02:40:00|8159.7|8147.7|8160.9|8148.9|8163.1|8151.1|8158.5|8146.5|0
1656557100000|2022-06-30 02:45:00|8162|8150|8153.9|8141.9|8163.2|8151.2|8153.8|8141.8|0
1656557400000|2022-06-30 02:50:00|8156.1|8144.1|8158.5|8146.5|8159.6|8147.6|8153.9|8141.9|0
1656557700000|2022-06-30 02:55:00|8160.8|8148.8|8167.6|8155.6|8167.6|8155.6|8160.8|8148.8|0
1656558000000|2022-06-30 03:00:00|8167.5|8155.5|8169.9|8157.9|8169.9|8157.9|8167.5|8155.5|0
1656558300000|2022-06-30 03:05:00|8172.2|8160.2|8167.6|8155.6|8172.2|8160.2|8165.3|8153.3|0
1656558600000|2022-06-30 03:10:00|8167.7|8155.7|8165.3|8153.3|8169.9|8157.9|8165.3|8153.3|0
1656558900000|2022-06-30 03:15:00|8165.4|8153.4|8167.6|8155.6|8169.9|8157.9|8164.1|8152.1|0
1656559200000|2022-06-30 03:20:00|8166.4|8154.4|8169.9|8157.9|8169.9|8157.9|8165.3|8153.3|0
1656559500000|2022-06-30 03:25:00|8169.8|8157.8|8167.6|8155.6|8169.9|8157.9|8165.3|8153.3|0
1656559800000|2022-06-30 03:30:00|8165.3|8153.3|8160.7|8148.7|8167.6|8155.6|8160.7|8148.7|0
1656560100000|2022-06-30 03:35:00|8160.8|8148.8|8156.2|8144.2|8163|8151|8153.9|8141.9|0
1656560400000|2022-06-30 03:40:00|8155|8143|8153.9|8141.9|8156.2|8144.2|8153.9|8141.9|0
1656560700000|2022-06-30 03:45:00|8156.2|8144.2|8142.5|8130.5|8156.2|8144.2|8142.5|8130.5|0
1656561000000|2022-06-30 03:50:00|8144.8|8132.8|8143.7|8131.7|8144.8|8132.8|8142.5|8130.5|0
1656561300000|2022-06-30 03:55:00|8144.8|8132.8|8143.8|8131.8|8145|8133|8142.5|8130.5|0
1656561600000|2022-06-30 04:00:00|8142.7|8130.7|8142.6|8130.6|8145|8133|8140.3|8128.3|0
1656561900000|2022-06-30 04:05:00|8144.9|8132.9|8144.9|8132.9|8147.2|8135.2|8144.9|8132.9|0
1656562200000|2022-06-30 04:10:00|8144.8|8132.8|8147.2|8135.2|8148.3|8136.3|8142.6|8130.6|0
1656562500000|2022-06-30 04:15:00|8148.3|8136.3|8149.5|8137.5|8149.5|8137.5|8147.2|8135.2|0
1656562800000|2022-06-30 04:20:00|8148.4|8136.4|8150.6|8138.6|8151.7|8139.7|8147.1|8135.1|0
1656563100000|2022-06-30 04:25:00|8151.7|8139.7|8149.4|8137.4|8151.7|8139.7|8149.4|8137.4|0
1656563400000|2022-06-30 04:30:00|8149.5|8137.5|8147.2|8135.2|8151.7|8139.7|8144.9|8132.9|0
1656563700000|2022-06-30 04:35:00|8147.1|8135.1|8144.8|8132.8|8147.2|8135.2|8140.3|8128.3|0
1656564000000|2022-06-30 04:40:00|8144.9|8132.9|8149.4|8137.4|8149.4|8137.4|8144.9|8132.9|0
1656564300000|2022-06-30 04:45:00|8147.1|8135.1|8147.2|8135.2|8149.4|8137.4|8147.1|8135.1|0
1656564600000|2022-06-30 04:50:00|8147.1|8135.1|8147.1|8135.1|8147.2|8135.2|8147.1|8135.1|0
1656564900000|2022-06-30 04:55:00|8144.8|8132.8|8147.1|8135.1|8149.4|8137.4|8144.8|8132.8|0
1656565200000|2022-06-30 05:00:00|8148.2|8136.2|8149.3|8137.3|8151.7|8139.7|8144.7|8132.7|0
1656565500000|2022-06-30 05:05:00|8149.4|8137.4|8147|8135|8149.4|8137.4|8144.7|8132.7|0
1656565800000|2022-06-30 05:10:00|8147.1|8135.1|8147.1|8135.1|8147.1|8135.1|8142.5|8130.5|0
1656566100000|2022-06-30 05:15:00|8149.4|8137.4|8144.7|8132.7|8149.5|8137.5|8144.7|8132.7|0
1656566400000|2022-06-30 05:20:00|8144|8132|8135.7|8123.7|8144|8132|8134.6|8122.6|0
1656566700000|2022-06-30 05:25:00|8136.8|8124.8|8136.3|8124.3|8136.8|8124.8|8116.2|8104.2|0
1656567000000|2022-06-30 05:30:00|8135.1|8123.1|8125.7|8113.7|8137.3|8125.3|8123.7|8111.7|0
1656567300000|2022-06-30 05:35:00|8125.6|8113.6|8121|8109|8125.7|8113.7|8116.4|8104.4|0
1656567600000|2022-06-30 05:40:00|8122.1|8110.1|8118.5|8106.5|8124.4|8112.4|8116.2|8104.2|0
1656567900000|2022-06-30 05:45:00|8119.7|8107.7|8123.3|8111.3|8127.9|8115.9|8119.7|8107.7|0
1656568200000|2022-06-30 05:50:00|8123.4|8111.4|8112|8100|8125.6|8113.6|8112|8100|0
1656568500000|2022-06-30 05:55:00|8114.3|8102.3|8116.7|8104.7|8118.9|8106.9|8112|8100|0
1656568800000|2022-06-30 06:00:00|8121.2|8109.2|8118.9|8113.9|8136.4|8131.4|8118.9|8107|38
1656569100000|2022-06-30 06:05:00|8118.4|8113.4|8100.4|8095.4|8118.4|8113.4|8099.9|8094.9|55
1656569400000|2022-06-30 06:10:00|8099.9|8094.9|8111.4|8106.4|8113.4|8108.4|8098.4|8093.4|20
1656569700000|2022-06-30 06:15:00|8111.9|8106.9|8108.9|8103.9|8114.4|8109.4|8105.4|8100.4|15
1656570000000|2022-06-30 06:20:00|8108.4|8103.4|8107.9|8102.9|8111.4|8106.4|8104.4|8099.4|32
1656570300000|2022-06-30 06:25:00|8109.9|8104.9|8098.9|8093.9|8110.4|8105.4|8097.9|8092.9|34
1656570600000|2022-06-30 06:30:00|8097.4|8092.4|8092.9|8087.9|8099.9|8094.9|8090.4|8085.4|65
1656570900000|2022-06-30 06:35:00|8092.4|8087.4|8090.9|8085.9|8096.4|8091.4|8078.4|8073.4|68
1656571200000|2022-06-30 06:40:00|8091.4|8086.4|8084.9|8079.9|8096.4|8091.4|8079.9|8074.9|24
1656571500000|2022-06-30 06:45:00|8085.4|8080.4|8092.9|8087.9|8093.9|8088.9|8082.4|8077.4|73
1656571800000|2022-06-30 06:50:00|8093.4|8088.4|8086.9|8081.9|8099.9|8094.9|8080.4|8075.4|96
1656572100000|2022-06-30 06:55:00|8087.4|8082.4|8094.4|8089.4|8094.4|8089.4|8084.9|8079.9|30
1656572400000|2022-06-30 07:00:00|8095.9|8090.9|8102.4|8097.4|8111.4|8106.4|8085.4|8080.4|661
1656572700000|2022-06-30 07:05:00|8101.4|8096.4|8095.9|8090.9|8108.9|8103.9|8085.9|8080.9|403
1656573000000|2022-06-30 07:10:00|8095.4|8090.4|8083.9|8078.9|8104.9|8099.9|8074.4|8069.4|366
1656573300000|2022-06-30 07:15:00|8081.9|8076.9|8065.9|8060.9|8081.9|8076.9|8059.9|8054.9|248
1656573600000|2022-06-30 07:20:00|8065.4|8060.4|8055.9|8050.9|8068.9|8063.9|8047.4|8042.4|227
1656573900000|2022-06-30 07:25:00|8055.4|8050.4|8054.9|8049.9|8070.4|8065.4|8048.9|8043.9|254
1656574200000|2022-06-30 07:30:00|8055.4|8050.4|8094.4|8089.4|8094.4|8089.4|8050.4|8045.4|307
1656574500000|2022-06-30 07:35:00|8095.4|8090.4|8087.9|8082.9|8097.4|8092.4|8083.9|8078.9|141
1656574800000|2022-06-30 07:40:00|8088.1|8083.1|8111.1|8106.1|8114.6|8109.6|8088.1|8083.1|220
1656575100000|2022-06-30 07:45:00|8116.1|8111.1|8112.1|8107.1|8118.1|8113.1|8099.1|8094.1|144
1656575400000|2022-06-30 07:50:00|8112.6|8107.6|8106.6|8101.6|8114.6|8109.6|8106.1|8101.1|65
1656575700000|2022-06-30 07:55:00|8107.1|8102.1|8084.1|8079.1|8107.1|8102.1|8084.1|8079.1|257
1656576000000|2022-06-30 08:00:00|8084.6|8079.6|8113.1|8108.1|8113.1|8108.1|8082.1|8077.1|99
1656576300000|2022-06-30 08:05:00|8113.6|8108.6|8107.1|8102.1|8119.1|8114.1|8101.1|8096.1|142
1656576600000|2022-06-30 08:10:00|8106.6|8101.6|8106.1|8101.1|8113.1|8108.1|8101.6|8096.6|82
1656576900000|2022-06-30 08:15:00|8105.6|8100.6|8087.1|8082.1|8106.1|8101.1|8086.6|8081.6|67
1656577200000|2022-06-30 08:20:00|8086.6|8081.6|8084.1|8079.1|8092.6|8087.6|8081.1|8076.1|86
1656577500000|2022-06-30 08:25:00|8083.6|8078.6|8070.1|8065.1|8088.6|8083.6|8068.1|8063.1|110
1656577800000|2022-06-30 08:30:00|8069.6|8064.6|8059.1|8054.1|8076.1|8071.1|8056.6|8051.6|135
1656578100000|2022-06-30 08:35:00|8058.6|8053.6|8086.1|8081.1|8092.1|8087.1|8051.1|8046.1|462
1656578400000|2022-06-30 08:40:00|8085.6|8080.6|8103.1|8098.1|8103.1|8098.1|8075.1|8070.1|107
1656578700000|2022-06-30 08:45:00|8102.6|8097.6|8086.1|8081.1|8102.6|8097.6|8082.1|8077.1|78
1656579000000|2022-06-30 08:50:00|8085.6|8080.6|8093.1|8088.1|8095.1|8090.1|8083.1|8078.1|84
1656579300000|2022-06-30 08:55:00|8093.6|8088.6|8085.1|8080.1|8096.1|8091.1|8084.6|8079.6|34
1656579600000|2022-06-30 09:00:00|8084.6|8079.6|8077.6|8072.6|8090.1|8085.1|8073.1|8068.1|43
1656579900000|2022-06-30 09:05:00|8078.1|8073.1|8070.1|8065.1|8087.1|8082.1|8070.1|8065.1|47
1656580200000|2022-06-30 09:10:00|8068.6|8063.6|8050.1|8045.1|8070.1|8065.1|8050.1|8045.1|99
1656580500000|2022-06-30 09:15:00|8050.6|8045.6|8044.1|8039.1|8052.6|8047.6|8042.6|8037.6|69
1656580800000|2022-06-30 09:20:00|8044.6|8039.6|8044.1|8039.1|8047.1|8042.1|8037.6|8032.6|47
1656581100000|2022-06-30 09:25:00|8043.6|8038.6|8043.1|8038.1|8049.1|8044.1|8040.1|8035.1|43
1656581400000|2022-06-30 09:30:00|8043.6|8038.6|8046.1|8041.1|8052.6|8047.6|8039.1|8034.1|136
1656581700000|2022-06-30 09:35:00|8046.6|8041.6|8047.1|8042.1|8047.1|8042.1|8038.6|8033.6|162
1656582000000|2022-06-30 09:40:00|8046.6|8041.6|8049.1|8044.1|8050.1|8045.1|8042.1|8037.1|72
1656582300000|2022-06-30 09:45:00|8050.1|8045.1|8048.6|8043.6|8056.6|8051.6|8046.6|8041.6|35
1656582600000|2022-06-30 09:50:00|8047.6|8042.6|8053.1|8048.1|8054.1|8049.1|8043.1|8038.1|62
1656582900000|2022-06-30 09:55:00|8053.6|8048.6|8067.1|8062.1|8070.1|8065.1|8052.1|8047.1|128
1656583200000|2022-06-30 10:00:00|8066.1|8061.1|8065.6|8060.6|8070.1|8065.1|8061.6|8056.6|95
1656583500000|2022-06-30 10:05:00|8066.6|8061.6|8066.1|8061.1|8067.6|8062.6|8056.1|8051.1|115
1656583800000|2022-06-30 10:10:00|8066.6|8061.6|8058.1|8053.1|8069.6|8064.6|8058.1|8053.1|72
1656584100000|2022-06-30 10:15:00|8057.6|8052.6|8056.1|8051.1|8059.6|8054.6|8054.1|8049.1|23
1656584400000|2022-06-30 10:20:00|8055.6|8050.6|8055.6|8050.6|8057.6|8052.6|8054.1|8049.1|60
1656584700000|2022-06-30 10:25:00|8054.6|8049.6|8038.6|8033.6|8056.1|8051.1|8038.6|8033.6|53
1656585000000|2022-06-30 10:30:00|8039.1|8034.1|8038.1|8033.1|8041.1|8036.1|8034.6|8029.6|41
1656585300000|2022-06-30 10:35:00|8037.6|8032.6|8024.1|8019.1|8038.6|8033.6|8020.1|8015.1|108
1656585600000|2022-06-30 10:40:00|8023.6|8018.6|8026.1|8021.1|8026.6|8021.6|8017.6|8012.6|59
1656585900000|2022-06-30 10:45:00|8025.6|8020.6|8016.1|8011.1|8025.6|8020.6|8013.6|8008.6|58
1656586200000|2022-06-30 10:50:00|8015.6|8010.6|8017.6|8012.6|8020.1|8015.1|8013.6|8008.6|51
1656586500000|2022-06-30 10:55:00|8018.1|8013.1|8029.1|8024.1|8029.1|8024.1|8017.1|8012.1|54
1656586800000|2022-06-30 11:00:00|8029.6|8024.6|8016.1|8011.1|8031.6|8026.6|8014.6|8009.6|70
1656587100000|2022-06-30 11:05:00|8015.6|8010.6|8020.6|8015.6|8022.1|8017.1|8015.1|8010.1|38
1656587400000|2022-06-30 11:10:00|8021.1|8016.1|8018.6|8013.6|8023.1|8018.1|8011.6|8006.6|87
1656587700000|2022-06-30 11:15:00|8018.1|8013.1|8008.6|8003.6|8022.6|8017.6|8005.6|8000.6|122
1656588000000|2022-06-30 11:20:00|8009.1|8004.1|8011.6|8006.6|8014.1|8009.1|8007.6|8002.6|60
1656588300000|2022-06-30 11:25:00|8012.1|8007.1|8021.1|8016.1|8021.6|8016.6|8010.6|8005.6|47
1656588600000|2022-06-30 11:30:00|8020.6|8015.6|8014.1|8009.1|8020.6|8015.6|8009.6|8004.6|142
1656588900000|2022-06-30 11:35:00|8013.6|8008.6|8007.6|8002.6|8018.6|8013.6|8006.1|8001.1|73
1656589200000|2022-06-30 11:40:00|8008.9|8003.9|8009.9|8004.9|8014.4|8009.4|8005.4|8000.4|55
1656589500000|2022-06-30 11:45:00|8010.4|8005.4|8007.4|8002.4|8013.9|8008.9|8002.4|7997.4|147
1656589800000|2022-06-30 11:50:00|8006.9|8001.9|8007.4|8002.4|8010.9|8005.9|8001.9|7996.9|95
1656590100000|2022-06-30 11:55:00|8006.9|8001.9|8015.4|8010.4|8015.4|8010.4|8005.9|8000.9|47
1656590400000|2022-06-30 12:00:00|8014.9|8009.9|8026.9|8021.9|8028.9|8023.9|8012.4|8007.4|135
1656590700000|2022-06-30 12:05:00|8026.4|8021.4|8015.9|8010.9|8030.9|8025.9|8013.4|8008.4|65
1656591000000|2022-06-30 12:10:00|8016.4|8011.4|8018.9|8013.9|8022.4|8017.4|8014.9|8009.9|26
1656591300000|2022-06-30 12:15:00|8020.4|8015.4|8019.4|8014.4|8025.4|8020.4|8017.4|8012.4|59
1656591600000|2022-06-30 12:20:00|8018.4|8013.4|8029.4|8024.4|8031.9|8026.9|8018.4|8013.4|29
1656591900000|2022-06-30 12:25:00|8028.9|8023.9|8033.4|8028.4|8038.4|8033.4|8028.4|8023.4|56
1656592200000|2022-06-30 12:30:00|8032.9|8027.9|8049.4|8044.4|8052.4|8047.4|8032.9|8027.9|254
1656592500000|2022-06-30 12:35:00|8049.9|8044.9|8044.9|8039.9|8057.4|8052.4|8044.4|8039.4|72
1656592800000|2022-06-30 12:40:00|8044.4|8039.4|8047.4|8042.4|8051.4|8046.4|8038.4|8033.4|55
1656593100000|2022-06-30 12:45:00|8047.9|8042.9|8044.4|8039.4|8055.4|8050.4|8042.4|8037.4|41
1656593400000|2022-06-30 12:50:00|8044.9|8039.9|8035.9|8030.9|8045.4|8040.4|8033.4|8028.4|67
1656593700000|2022-06-30 12:55:00|8035.4|8030.4|8021.4|8016.4|8036.4|8031.4|8020.9|8015.9|59
1656594000000|2022-06-30 13:00:00|8020.9|8015.9|8023.4|8018.4|8024.9|8019.9|8016.4|8011.4|160
1656594300000|2022-06-30 13:05:00|8023.9|8018.9|8026.4|8021.4|8028.9|8023.9|8019.9|8014.9|59
1656594600000|2022-06-30 13:10:00|8025.9|8020.9|8023.4|8018.4|8027.4|8022.4|8020.9|8015.9|42
1656594900000|2022-06-30 13:15:00|8023.9|8018.9|8025.9|8020.9|8031.4|8026.4|8020.9|8015.9|58
1656595200000|2022-06-30 13:20:00|8026.4|8021.4|8017.4|8012.4|8026.4|8021.4|8016.9|8011.9|43
1656595500000|2022-06-30 13:25:00|8016.9|8011.9|8022.9|8017.9|8025.4|8020.4|8016.9|8011.9|47
1656595800000|2022-06-30 13:30:00|8024.4|8019.4|8015.4|8010.4|8034.4|8029.4|8010.4|8005.4|137
1656596100000|2022-06-30 13:35:00|8015.9|8010.9|7998.4|7993.4|8016.4|8011.4|7997.9|7992.9|92
1656596400000|2022-06-30 13:40:00|7997.9|7992.9|8006.9|8001.9|8011.4|8006.4|7995.9|7990.9|117
1656596700000|2022-06-30 13:45:00|8007.4|8002.4|8013.4|8008.4|8016.4|8011.4|8002.9|7997.9|132
1656597000000|2022-06-30 13:50:00|8013.9|8008.9|8010.4|8005.4|8016.4|8011.4|8003.9|7998.9|130
1656597300000|2022-06-30 13:55:00|8010.9|8005.9|8014.4|8009.4|8021.4|8016.4|8006.9|8001.9|129
1656597600000|2022-06-30 14:00:00|8014.9|8009.9|8018.4|8013.4|8023.4|8018.4|8009.9|8004.9|109
1656597900000|2022-06-30 14:05:00|8018.9|8013.9|8027.4|8022.4|8028.4|8023.4|8016.9|8011.9|112
1656598200000|2022-06-30 14:10:00|8026.9|8021.9|8040.4|8035.4|8040.9|8035.9|8024.9|8019.9|119
1656598500000|2022-06-30 14:15:00|8040.9|8035.9|8041.9|8036.9|8049.9|8044.9|8035.9|8030.9|110
1656598800000|2022-06-30 14:20:00|8041.4|8036.4|8036.4|8031.4|8041.4|8036.4|8033.4|8028.4|117
1656599100000|2022-06-30 14:25:00|8035.4|8030.4|8032.9|8027.9|8040.4|8035.4|8027.9|8022.9|1134
1656599400000|2022-06-30 14:30:00|8032.4|8027.4|8060.9|8055.9|8063.4|8058.4|8030.9|8025.9|185
1656599700000|2022-06-30 14:35:00|8061.4|8056.4|8052.4|8047.4|8065.4|8060.4|8052.4|8047.4|128
1656600000000|2022-06-30 14:40:00|8051.9|8046.9|8047.9|8042.9|8055.4|8050.4|8045.4|8040.4|97
1656600300000|2022-06-30 14:45:00|8048.4|8043.4|8055.9|8050.9|8056.9|8051.9|8046.4|8041.4|83
1656600600000|2022-06-30 14:50:00|8056.9|8051.9|8065.9|8060.9|8071.4|8066.4|8054.9|8049.9|96
1656600900000|2022-06-30 14:55:00|8066.4|8061.4|8077.9|8072.9|8079.9|8074.9|8065.4|8060.4|141
1656601200000|2022-06-30 15:00:00|8077.4|8072.4|8071.9|8066.9|8077.4|8072.4|8065.9|8060.9|132
1656601500000|2022-06-30 15:05:00|8072.4|8067.4|8092.9|8087.9|8094.4|8089.4|8072.4|8067.4|173
1656601800000|2022-06-30 15:10:00|8093.4|8088.4|8093.9|8088.9|8098.9|8093.9|8087.9|8082.9|141
1656602100000|2022-06-30 15:15:00|8093.4|8088.4|8098.9|8093.9|8104.9|8099.9|8092.4|8087.4|145
1656602400000|2022-06-30 15:20:00|8098.4|8093.4|8102.9|8097.9|8105.9|8100.9|8095.4|8090.4|331
1656602700000|2022-06-30 15:25:00|8103.4|8098.4|8100.4|8095.4|8115.4|8110.4|8099.4|8094.4|794
1656603000000|2022-06-30 15:30:00|8089.1|8083.1|8091.1|8085.1|8106.1|8099.1|8089.1|8082.1|667
1656603300000|2022-06-30 15:35:00|8093.1|8087.1|8108.1|8101.1|8108.1|8101.1|8089.1|8082.1|172
1656603600000|2022-06-30 15:40:00|8107.1|8102.1|8111.1|8104.1|8115.1|8109.1|8105.1|8099.1|65
1656603900000|2022-06-30 15:45:00|8112.1|8105.1|8118.1|8111.1|8121.1|8114.1|8109.1|8103.1|73
1656604200000|2022-06-30 15:50:00|8117.1|8109.1|8114.1|8107.1|8119.1|8112.1|8111.1|8105.1|60
1656604500000|2022-06-30 15:55:00|8113.1|8108.1|8119.1|8112.1|8121.1|8114.1|8110.1|8104.1|24
1656604800000|2022-06-30 16:00:00|8118.1|8111.1|8112.1|8105.1|8119.1|8112.1|8110.1|8104.1|11
1656605100000|2022-06-30 16:05:00|8111.1|8104.1|8104.1|8097.1|8113.1|8106.1|8103.1|8097.1|52
1656605400000|2022-06-30 16:10:00|8103.1|8096.1|8108.1|8101.1|8108.1|8102.1|8099.1|8092.1|16
1656605700000|2022-06-30 16:15:00|8107.1|8100.1|8112.1|8105.1|8113.1|8106.1|8106.1|8098.1|4
1656606000000|2022-06-30 16:20:00|8111.1|8104.1|8128.1|8121.1|8128.1|8121.1|8111.1|8104.1|35
1656606300000|2022-06-30 16:25:00|8127.1|8119.1|8136.1|8129.1|8137.1|8130.1|8126.1|8119.1|45
1656606600000|2022-06-30 16:30:00|8137.1|8128.1|8140.1|8133.1|8146.1|8140.1|8135.1|8128.1|29
1656606900000|2022-06-30 16:35:00|8139.1|8134.1|8132.1|8125.1|8140.1|8134.1|8129.1|8122.1|31
1656607200000|2022-06-30 16:40:00|8133.1|8126.1|8132.1|8125.1|8134.1|8127.1|8128.1|8121.1|17
1656607500000|2022-06-30 16:45:00|8133.1|8126.1|8127.1|8120.1|8136.1|8130.1|8127.1|8120.1|22
1656607800000|2022-06-30 16:50:00|8128.1|8121.1|8134.1|8127.1|8134.1|8127.1|8124.1|8117.1|5
1656608100000|2022-06-30 16:55:00|8135.1|8128.1|8132.1|8124.1|8137.1|8130.1|8130.1|8123.1|7
1656608400000|2022-06-30 17:00:00|8133.1|8125.1|8134.1|8126.1|8141.1|8133.1|8132.1|8124.1|0
1656608700000|2022-06-30 17:05:00|8132.1|8125.1|8120.1|8113.1|8132.1|8125.1|8120.1|8113.1|7
1656609000000|2022-06-30 17:10:00|8122.1|8114.1|8107.1|8099.1|8122.1|8115.1|8105.1|8097.1|18
1656609300000|2022-06-30 17:15:00|8106.1|8098.1|8111.1|8103.1|8111.1|8104.1|8105.1|8097.1|2
1656609600000|2022-06-30 17:20:00|8110.1|8102.1|8121.1|8113.1|8122.1|8114.1|8109.1|8102.1|10
1656609900000|2022-06-30 17:25:00|8122.1|8114.1|8122.1|8114.1|8125.1|8117.1|8119.1|8111.1|4
1656610200000|2022-06-30 17:30:00|8123.1|8115.1|8124.1|8117.1|8128.1|8120.1|8123.1|8115.1|1
1656610500000|2022-06-30 17:35:00|8125.1|8116.1|8125.1|8117.1|8129.1|8122.1|8123.1|8115.1|6
1656610800000|2022-06-30 17:40:00|8128.1|8118.1|8117.1|8109.1|8133.1|8124.1|8117.1|8109.1|10
1656611100000|2022-06-30 17:45:00|8118.1|8110.1|8136.1|8127.1|8136.1|8127.1|8118.1|8110.1|8
1656611400000|2022-06-30 17:50:00|8135.1|8128.1|8139.1|8130.1|8144.1|8137.1|8131.1|8121.1|44
1656611700000|2022-06-30 17:55:00|8140.1|8131.1|8137.4|8125.4|8141.1|8134.1|8129.1|8121.1|25
1656612000000|2022-06-30 18:00:00|8137.5|8125.5|8142|8130|8142.1|8130.1|8134.9|8122.9|0
1656612300000|2022-06-30 18:05:00|8140.8|8128.8|8130.3|8118.3|8144.4|8132.4|8127.9|8115.9|0
1656612600000|2022-06-30 18:10:00|8130.2|8118.2|8130.1|8118.1|8139.6|8127.6|8127.9|8115.9|0
1656612900000|2022-06-30 18:15:00|8130|8118|8139.2|8127.2|8141.5|8129.5|8127.6|8115.6|0
1656613200000|2022-06-30 18:20:00|8141.5|8129.5|8122.6|8110.6|8141.5|8129.5|8122.5|8110.5|0
1656613500000|2022-06-30 18:25:00|8122.5|8110.5|8127.3|8115.3|8129.8|8117.8|8115.5|8103.5|0
1656613800000|2022-06-30 18:30:00|8126.2|8114.2|8127.3|8115.3|8129.8|8117.8|8122.6|8110.6|0
1656614100000|2022-06-30 18:35:00|8127.2|8115.2|8128.5|8116.5|8129.7|8117.7|8122.5|8110.5|0
1656614400000|2022-06-30 18:40:00|8129.6|8117.6|8110.5|8098.5|8129.6|8117.6|8110.5|8098.5|0
1656614700000|2022-06-30 18:45:00|8108.3|8096.3|8115.2|8103.2|8117.8|8105.8|8108.2|8096.2|0
1656615000000|2022-06-30 18:50:00|8115.3|8103.3|8108|8096|8115.3|8103.3|8103.3|8091.3|0
1656615300000|2022-06-30 18:55:00|8106.9|8094.9|8108.5|8096.5|8110.8|8098.8|8103.7|8091.7|0
1656615600000|2022-06-30 19:00:00|8108.4|8096.4|8110.6|8098.6|8115.4|8103.4|8106|8094|0
1656615900000|2022-06-30 19:05:00|8109.4|8097.4|8094.1|8082.1|8110.6|8098.6|8094|8082|0
1656616200000|2022-06-30 19:10:00|8092.9|8080.9|8096.5|8084.5|8098.9|8086.9|8091.8|8079.8|0
1656616500000|2022-06-30 19:15:00|8096.4|8084.4|8091.6|8079.6|8096.4|8084.4|8086.9|8074.9|0
1656616800000|2022-06-30 19:20:00|8091.7|8079.7|8101.2|8089.2|8101.2|8089.2|8091.6|8079.6|0
1656617100000|2022-06-30 19:25:00|8098.9|8086.9|8115.7|8103.7|8115.7|8103.7|8098.9|8086.9|0
1656617400000|2022-06-30 19:30:00|8115.6|8103.6|8127.2|8115.2|8127.3|8115.3|8111|8099|0
1656617700000|2022-06-30 19:35:00|8126.1|8114.1|8124.7|8112.7|8134.4|8122.4|8122.4|8110.4|0
1656618000000|2022-06-30 19:40:00|8127|8115|8115|8103|8129.4|8117.4|8110.3|8098.3|0
1656618300000|2022-06-30 19:45:00|8112.7|8100.7|8122|8110|8134|8122|8112.6|8100.6|0
1656618600000|2022-06-30 19:50:00|8126.5|8114.5|8107.6|8095.6|8132.7|8120.7|8102.8|8090.8|0
1656618900000|2022-06-30 19:55:00|8105.3|8093.3|8145.2|8133.2|8145.4|8133.4|8102.8|8090.8|0
1656619200000|2022-06-30 20:00:00|8146.8|8134.8|8123.6|8111.6|8146.8|8134.8|8114.5|8102.5|0
1656619500000|2022-06-30 20:05:00|8123.3|8111.3|8117.7|8105.7|8124.5|8112.5|8111.1|8099.1|0
1656619800000|2022-06-30 20:10:00|8118.2|8106.2|8114|8102|8125.4|8113.4|8113.5|8101.5|0
1656620100000|2022-06-30 20:15:00|8113.9|8101.9|8122.2|8110.2|8122.4|8110.4|8111.4|8099.4|0
1656620400000|2022-06-30 20:20:00|8121.9|8109.9|8123.6|8111.6|8125.9|8113.9|8121.2|8109.2|0
1656620700000|2022-06-30 20:25:00|8124|8112|8126.9|8114.9|8130.1|8118.1|8122.6|8110.6|0
1656621000000|2022-06-30 20:30:00|8126.8|8114.8|8126.9|8114.9|8126.9|8114.9|8121.2|8109.2|0
1656621300000|2022-06-30 20:35:00|8126.8|8114.8|8123.6|8111.6|8126.8|8114.8|8121.7|8109.7|0
1656621600000|2022-06-30 20:40:00|8123.3|8111.3|8125.4|8113.4|8125.9|8113.9|8122.6|8110.6|0
1656621900000|2022-06-30 20:45:00|8125.2|8113.2|8125.4|8113.4|8126.4|8114.4|8121.7|8109.7|0
1656622200000|2022-06-30 20:50:00|8124.5|8112.5|8120.3|8108.3|8125.9|8113.9|8117.7|8105.7|0
1656622500000|2022-06-30 20:55:00|8120.5|8108.5|8117|8105|8125.9|8113.9|8115.6|8103.6|0
1656622800000|2022-06-30 21:00:00|8117.1|8105.1|8117.5|8105.5|8119.8|8107.8|8116.8|8104.8|0
1656623100000|2022-06-30 21:05:00|8117.2|8105.2|8118.9|8106.9|8118.9|8106.9|8117.2|8105.2|0
1656623400000|2022-06-30 21:10:00|8118.4|8106.4|8116.5|8104.5|8118.9|8106.9|8116.5|8104.5|0
1656623700000|2022-06-30 21:15:00|8116.6|8104.6|8117.2|8105.2|8117.5|8105.5|8116.6|8104.6|0
1656624000000|2022-06-30 21:20:00|8117.5|8105.5|8117.7|8105.7|8118.4|8106.4|8117.3|8105.3|0
1656624300000|2022-06-30 21:25:00|8118|8106|8118|8106|8118.7|8106.7|8118|8106|0
1656624600000|2022-06-30 21:30:00|8118.7|8106.7|8118|8106|8118.7|8106.7|8118|8106|0
1656624900000|2022-06-30 21:35:00|8118.9|8106.9|8118.2|8106.2|8118.9|8106.9|8118|8106|0
1656625200000|2022-06-30 21:40:00|8118.4|8106.4|8118.7|8106.7|8118.7|8106.7|8118.4|8106.4|0
1656625500000|2022-06-30 21:45:00|8118.4|8106.4|8118.7|8106.7|8118.9|8106.9|8118.2|8106.2|0
1656625800000|2022-06-30 21:50:00|8118.4|8106.4|8118.2|8106.2|8118.7|8106.7|8118|8106|0
1656626100000|2022-06-30 21:55:00|8117.7|8105.7|8118.2|8106.2|8118.2|8106.2|8117.5|8105.5|0
1656626400000|2022-06-30 22:00:00|8118.3|8106.3|8113|8101|8120.1|8108.1|8111.4|8099.4|0
1656626700000|2022-06-30 22:05:00|8113.1|8101.1|8105.8|8093.8|8114|8102|8105.8|8093.8|0
1656627000000|2022-06-30 22:10:00|8105.5|8093.5|8102.5|8090.5|8110|8098|8101.8|8089.8|0
1656627300000|2022-06-30 22:15:00|8103|8091|8110.9|8098.9|8112.6|8100.6|8101.8|8089.8|0
1656627600000|2022-06-30 22:20:00|8111.2|8099.2|8111.4|8099.4|8113.5|8101.5|8110.9|8098.9|0
1656627900000|2022-06-30 22:25:00|8111.6|8099.6|8104.8|8092.8|8112.1|8100.1|8104.8|8092.8|0
1656628200000|2022-06-30 22:30:00|8105.1|8093.1|8108.1|8096.1|8110.9|8098.9|8105.1|8093.1|0
1656628500000|2022-06-30 22:35:00|8107.6|8095.6|8106|8094|8108.6|8096.6|8105.8|8093.8|0
1656628800000|2022-06-30 22:40:00|8105.8|8093.8|8110|8098|8110|8098|8105.3|8093.3|0
1656629100000|2022-06-30 22:45:00|8110.2|8098.2|8110.9|8098.9|8113|8101|8110|8098|0
1656629400000|2022-06-30 22:50:00|8111.2|8099.2|8114.7|8102.7|8115.9|8103.9|8110.5|8098.5|0
1656629700000|2022-06-30 22:55:00|8114.9|8102.9|8109.3|8097.3|8114.9|8102.9|8107.9|8095.9|0
1656630000000|2022-06-30 23:00:00|8109.5|8097.5|8110.6|8098.6|8112.4|8100.4|8108.7|8096.7|0
1656630300000|2022-06-30 23:05:00|8110.3|8098.3|8111.5|8099.5|8113.1|8101.1|8108.9|8096.9|0
1656630600000|2022-06-30 23:10:00|8111.7|8099.7|8111.5|8099.5|8113.1|8101.1|8111|8099|0
1656630900000|2022-06-30 23:15:00|8111.3|8099.3|8109.6|8097.6|8112.7|8100.7|8109.6|8097.6|0
1656631200000|2022-06-30 23:20:00|8109.2|8097.2|8112.7|8100.7|8112.7|8100.7|8106.8|8094.8|0
1656631500000|2022-06-30 23:25:00|8113.1|8101.1|8123.7|8111.7|8123.7|8111.7|8113.1|8101.1|0
1656631800000|2022-06-30 23:30:00|8123.2|8111.2|8119.3|8107.3|8124.6|8112.6|8119.2|8107.2|0
1656632100000|2022-06-30 23:35:00|8119.5|8107.5|8120.2|8108.2|8121.4|8109.4|8118.3|8106.3|0
1656632400000|2022-06-30 23:40:00|8120|8108|8121.4|8109.4|8124.6|8112.6|8120|8108|0
1656632700000|2022-06-30 23:45:00|8121.3|8109.3|8124.9|8112.9|8126|8114|8118.8|8106.8|0
1656633000000|2022-06-30 23:50:00|8125.1|8113.1|8132.9|8120.9|8134.3|8122.3|8125.1|8113.1|0
1656633300000|2022-06-30 23:55:00|8133.3|8121.3|8134.7|8122.7|8136.1|8124.1|8133.3|8121.3|0
1656633600000|2022-07-01 00:00:00|8135.2|8123.2|8143.7|8131.7|8144.2|8132.2|8132.6|8120.6|0
1656633900000|2022-07-01 00:05:00|8144|8132|8137.6|8125.6|8144|8132|8136.4|8124.4|0
1656634200000|2022-07-01 00:10:00|8137.8|8125.8|8143.1|8131.1|8144.2|8132.2|8137.4|8125.4|0
1656634500000|2022-07-01 00:15:00|8143.3|8131.3|8144.4|8132.4|8145.5|8133.5|8130.6|8118.6|0
1656634800000|2022-07-01 00:20:00|8143.3|8131.3|8126.1|8114.1|8144.5|8132.5|8126.1|8114.1|0
1656635100000|2022-07-01 00:25:00|8128.4|8116.4|8124.9|8112.9|8128.4|8116.4|8119.1|8107.1|0
1656635400000|2022-07-01 00:30:00|8123.8|8111.8|8123.8|8111.8|8127.2|8115.2|8116.8|8104.8|0
1656635700000|2022-07-01 00:35:00|8122.7|8110.7|8112.2|8100.2|8126.1|8114.1|8112.2|8100.2|0
1656636000000|2022-07-01 00:40:00|8113.3|8101.3|8116.8|8104.8|8119.2|8107.2|8112.2|8100.2|0
1656636300000|2022-07-01 00:45:00|8117.9|8105.9|8130.7|8118.7|8135.3|8123.3|8116.8|8104.8|0
1656636600000|2022-07-01 00:50:00|8128.4|8116.4|8129.5|8117.5|8133|8121|8126|8114|0
1656636900000|2022-07-01 00:55:00|8130.6|8118.6|8119|8107|8130.6|8118.6|8119|8107|0
1656637200000|2022-07-01 01:00:00|8119.1|8107.1|8119.1|8107.1|8124.9|8112.9|8116.7|8104.7|0
1656637500000|2022-07-01 01:05:00|8119|8107|8114.5|8102.5|8123.7|8111.7|8113.2|8101.2|0
1656637800000|2022-07-01 01:10:00|8114.4|8102.4|8114.4|8102.4|8116.7|8104.7|8105.1|8093.1|0
1656638100000|2022-07-01 01:15:00|8114.3|8102.3|8114.3|8102.3|8116.7|8104.7|8109.7|8097.7|0
1656638400000|2022-07-01 01:20:00|8114.4|8102.4|8110.8|8098.8|8116.6|8104.6|8109.7|8097.7|0
1656638700000|2022-07-01 01:25:00|8112|8100|8102.7|8090.7|8114.4|8102.4|8102.7|8090.7|0
1656639000000|2022-07-01 01:30:00|8100.4|8088.4|8095.7|8083.7|8100.4|8088.4|8093.4|8081.4|0
1656639300000|2022-07-01 01:35:00|8094.6|8082.6|8095.8|8083.8|8098.1|8086.1|8088.7|8076.7|0
1656639600000|2022-07-01 01:40:00|8097|8085|8093.5|8081.5|8100.4|8088.4|8093.5|8081.5|0
1656639900000|2022-07-01 01:45:00|8094.6|8082.6|8100.3|8088.3|8104.9|8092.9|8094.6|8082.6|0
1656640200000|2022-07-01 01:50:00|8100.4|8088.4|8102.7|8090.7|8107.3|8095.3|8100.3|8088.3|0
1656640500000|2022-07-01 01:55:00|8103.8|8091.8|8098.1|8086.1|8103.8|8091.8|8095.8|8083.8|0
1656640800000|2022-07-01 02:00:00|8099.3|8087.3|8105.2|8093.2|8105.2|8093.2|8091.2|8079.2|0
1656641100000|2022-07-01 02:05:00|8105.1|8093.1|8107.4|8095.4|8109.8|8097.8|8105.1|8093.1|0
1656641400000|2022-07-01 02:10:00|8107.5|8095.5|8112.1|8100.1|8114.5|8102.5|8107.5|8095.5|0
1656641700000|2022-07-01 02:15:00|8110.9|8098.9|8105.1|8093.1|8112.1|8100.1|8100.5|8088.5|0
1656642000000|2022-07-01 02:20:00|8104|8092|8093.5|8081.5|8104|8092|8093.5|8081.5|0
1656642300000|2022-07-01 02:25:00|8093.4|8081.4|8091.2|8079.2|8093.5|8081.5|8088.8|8076.8|0
1656642600000|2022-07-01 02:30:00|8092.3|8080.3|8075.9|8063.9|8094.6|8082.6|8072.6|8060.6|0
1656642900000|2022-07-01 02:35:00|8077.1|8065.1|8071.3|8059.3|8078.3|8066.3|8071.3|8059.3|0
1656643200000|2022-07-01 02:40:00|8073.6|8061.6|8071.3|8059.3|8077.1|8065.1|8066.6|8054.6|0
1656643500000|2022-07-01 02:45:00|8071.2|8059.2|8068.9|8056.9|8077.1|8065.1|8068.9|8056.9|0
1656643800000|2022-07-01 02:50:00|8070|8058|8066.6|8054.6|8070|8058|8064.2|8052.2|0
1656644100000|2022-07-01 02:55:00|8066.5|8054.5|8073.5|8061.5|8073.5|8061.5|8064.2|8052.2|0
1656644400000|2022-07-01 03:00:00|8071.2|8059.2|8071.2|8059.2|8073.5|8061.5|8068.8|8056.8|0
1656644700000|2022-07-01 03:05:00|8071.1|8059.1|8061.8|8049.8|8071.2|8059.2|8059.6|8047.6|0
1656645000000|2022-07-01 03:10:00|8061.9|8049.9|8052.6|8040.6|8064.1|8052.1|8051.5|8039.5|0
1656645300000|2022-07-01 03:15:00|8053.8|8041.8|8042.9|8030.9|8057.3|8045.3|8042.9|8030.9|0
1656645600000|2022-07-01 03:20:00|8043|8031|8054.6|8042.6|8056.8|8044.8|8043|8031|0
1656645900000|2022-07-01 03:25:00|8055.4|8043.4|8053.1|8041.1|8055.4|8043.4|8050.7|8038.7|0
1656646200000|2022-07-01 03:30:00|8054.3|8042.3|8055.5|8043.5|8057.8|8045.8|8048.5|8036.5|0
1656646500000|2022-07-01 03:35:00|8054.3|8042.3|8051.3|8039.3|8058.2|8046.2|8051.3|8039.3|0
1656646800000|2022-07-01 03:40:00|8049|8037|8038.5|8026.5|8051.3|8039.3|8037.3|8025.3|0
1656647100000|2022-07-01 03:45:00|8038.6|8026.6|8039.9|8027.9|8042.3|8030.3|8035|8023|0
1656647400000|2022-07-01 03:50:00|8041.1|8029.1|8047|8035|8047|8035|8037.6|8025.6|0
1656647700000|2022-07-01 03:55:00|8046.9|8034.9|8042.4|8030.4|8046.9|8034.9|8040|8028|0
1656648000000|2022-07-01 04:00:00|8042.3|8030.3|8051.6|8039.6|8051.7|8039.7|8040.1|8028.1|0
1656648300000|2022-07-01 04:05:00|8049.3|8037.3|8047|8035|8049.4|8037.4|8044.8|8032.8|0
1656648600000|2022-07-01 04:10:00|8047.1|8035.1|8032.9|8020.9|8049.4|8037.4|8030.6|8018.6|0
1656648900000|2022-07-01 04:15:00|8033|8021|8028.3|8016.3|8036.6|8024.6|8026|8014|0
1656649200000|2022-07-01 04:20:00|8030.6|8018.6|8037.4|8025.4|8037.5|8025.5|8025.8|8013.8|0
1656649500000|2022-07-01 04:25:00|8035.2|8023.2|8029.3|8017.3|8037.5|8025.5|8027|8015|0
1656649800000|2022-07-01 04:30:00|8029.4|8017.4|8042.2|8030.2|8046.8|8034.8|8029.3|8017.3|0
1656650100000|2022-07-01 04:35:00|8044.5|8032.5|8042.1|8030.1|8044.6|8032.6|8037.5|8025.5|0
1656650400000|2022-07-01 04:40:00|8042.2|8030.2|8049.1|8037.1|8053.8|8041.8|8039.9|8027.9|0
1656650700000|2022-07-01 04:45:00|8046.8|8034.8|8046.8|8034.8|8049.2|8037.2|8044.5|8032.5|0
1656651000000|2022-07-01 04:50:00|8046.9|8034.9|8049.1|8037.1|8051.5|8039.5|8046.8|8034.8|0
1656651300000|2022-07-01 04:55:00|8050.2|8038.2|8042.1|8030.1|8051.4|8039.4|8041|8029|0
1656651600000|2022-07-01 05:00:00|8042|8030|8041|8029|8044.5|8032.5|8037.4|8025.4|0
1656651900000|2022-07-01 05:05:00|8039.8|8027.8|8044.5|8032.5|8044.6|8032.6|8035.2|8023.2|0
1656652200000|2022-07-01 05:10:00|8042.3|8030.3|8042.1|8030.1|8046.9|8034.9|8039.9|8027.9|0
1656652500000|2022-07-01 05:15:00|8042.2|8030.2|8035.1|8023.1|8042.2|8030.2|8030.4|8018.4|0
1656652800000|2022-07-01 05:20:00|8035.2|8023.2|8037.8|8025.8|8042.4|8030.4|8032.9|8020.9|0
1656653100000|2022-07-01 05:25:00|8037.7|8025.7|8051.7|8039.7|8054|8042|8037.7|8025.7|0
1656653400000|2022-07-01 05:30:00|8054|8042|8047|8035|8054|8042|8042.3|8030.3|0
1656653700000|2022-07-01 05:35:00|8048.2|8036.2|8046.8|8034.8|8051.6|8039.6|8044.6|8032.6|0
1656654000000|2022-07-01 05:40:00|8049.1|8037.1|8049.3|8037.3|8051.6|8039.6|8046.8|8034.8|0
1656654300000|2022-07-01 05:45:00|8049.4|8037.4|8047.1|8035.1|8057.6|8045.6|8047.1|8035.1|0
1656654600000|2022-07-01 05:50:00|8048.2|8036.2|8050.5|8038.5|8055.1|8043.1|8048.2|8036.2|0
1656654900000|2022-07-01 05:55:00|8048.2|8036.2|8047.9|8035.9|8057.5|8045.5|8047.9|8035.9|0
1656655200000|2022-07-01 06:00:00|8050.2|8038.2|8042.6|8037.6|8053.5|8046.1|8034.1|8029.1|115
1656655500000|2022-07-01 06:05:00|8045.1|8040.1|8031.6|8026.6|8047.6|8042.6|8030.6|8025.6|37
1656655800000|2022-07-01 06:10:00|8032.1|8027.1|8041.1|8036.1|8046.1|8041.1|8029.6|8024.6|74
1656656100000|2022-07-01 06:15:00|8041.6|8036.6|8030.1|8025.1|8041.6|8036.6|8029.1|8024.1|19
1656656400000|2022-07-01 06:20:00|8030.6|8025.6|8044.1|8039.1|8046.1|8041.1|8030.1|8025.1|22
1656656700000|2022-07-01 06:25:00|8044.6|8039.6|8049.6|8044.6|8053.1|8048.1|8040.6|8035.6|35
1656657000000|2022-07-01 06:30:00|8049.1|8044.1|8045.6|8040.6|8053.1|8048.1|8045.6|8040.6|15
1656657300000|2022-07-01 06:35:00|8048.1|8043.1|8046.1|8041.1|8049.1|8044.1|8041.6|8036.6|23
1656657600000|2022-07-01 06:40:00|8042.6|8037.6|8038.1|8033.1|8046.6|8041.6|8035.1|8030.1|27
1656657900000|2022-07-01 06:45:00|8037.6|8032.6|8038.6|8033.6|8041.6|8036.6|8033.6|8028.6|24
1656658200000|2022-07-01 06:50:00|8038.1|8033.1|8038.6|8033.6|8040.6|8035.6|8030.6|8025.6|30
1656658500000|2022-07-01 06:55:00|8037.1|8032.1|8044.1|8039.1|8050.6|8045.6|8033.6|8028.6|100
1656658800000|2022-07-01 07:00:00|8044.6|8039.6|8032.1|8027.1|8050.6|8045.6|8028.1|8023.1|506
1656659100000|2022-07-01 07:05:00|8033.1|8028.1|8055.1|8050.1|8056.1|8051.1|8028.1|8023.1|392
1656659400000|2022-07-01 07:10:00|8055.6|8050.6|8051.6|8046.6|8059.6|8054.6|8039.1|8034.1|224
1656659700000|2022-07-01 07:15:00|8052.1|8047.1|8065.1|8060.1|8066.1|8061.1|8040.1|8035.1|155
1656660000000|2022-07-01 07:20:00|8065.6|8060.6|8079.6|8074.6|8080.6|8075.6|8059.1|8054.1|185
1656660300000|2022-07-01 07:25:00|8080.1|8075.1|8090.1|8085.1|8093.1|8088.1|8072.1|8067.1|199
1656660600000|2022-07-01 07:30:00|8090.6|8085.6|8120.1|8115.1|8122.1|8117.1|8090.6|8085.6|201
1656660900000|2022-07-01 07:35:00|8120.6|8115.6|8126.6|8121.6|8131.1|8126.1|8113.1|8108.1|168
1656661200000|2022-07-01 07:40:00|8126|8121|8124.5|8119.5|8131.5|8126.5|8119.5|8114.5|150
1656661500000|2022-07-01 07:45:00|8125.5|8120.5|8129.5|8124.5|8141.5|8136.5|8119.5|8114.5|228
1656661800000|2022-07-01 07:50:00|8130|8125|8145.5|8140.5|8147|8142|8130|8125|158
1656662100000|2022-07-01 07:55:00|8146|8141|8134.5|8129.5|8147.5|8142.5|8133.5|8128.5|121
1656662400000|2022-07-01 08:00:00|8136|8131|8129|8124|8141.5|8136.5|8125.5|8120.5|159
1656662700000|2022-07-01 08:05:00|8128.5|8123.5|8140.5|8135.5|8142|8137|8125.5|8120.5|137
1656663000000|2022-07-01 08:10:00|8141|8136|8169.5|8164.5|8170|8165|8140.5|8135.5|167
1656663300000|2022-07-01 08:15:00|8170|8165|8173.5|8168.5|8182|8177|8169.5|8164.5|125
1656663600000|2022-07-01 08:20:00|8173|8168|8185|8180|8190.5|8185.5|8168.5|8163.5|124
1656663900000|2022-07-01 08:25:00|8184.5|8179.5|8184.5|8179.5|8185|8180|8174.5|8169.5|107
1656664200000|2022-07-01 08:30:00|8185|8180|8180|8175|8188.5|8183.5|8174.5|8169.5|123
1656664500000|2022-07-01 08:35:00|8178.5|8173.5|8195.5|8190.5|8197.5|8192.5|8178|8173|209
1656664800000|2022-07-01 08:40:00|8196.5|8191.5|8195.5|8190.5|8199.5|8194.5|8191.5|8186.5|117
1656665100000|2022-07-01 08:45:00|8195|8190|8200.5|8195.5|8201|8196|8191|8186|191
1656665400000|2022-07-01 08:50:00|8200|8195|8191|8186|8201.5|8196.5|8188.5|8183.5|71
1656665700000|2022-07-01 08:55:00|8190.5|8185.5|8182|8177|8193.5|8188.5|8182|8177|65
1656666000000|2022-07-01 09:00:00|8184.5|8179.5|8179.5|8174.5|8185|8180|8169.5|8164.5|110
1656666300000|2022-07-01 09:05:00|8178.5|8173.5|8203|8198|8205.5|8200.5|8178.5|8173.5|112
1656666600000|2022-07-01 09:10:00|8203.5|8198.5|8197.5|8192.5|8204|8199|8190.5|8185.5|240
1656666900000|2022-07-01 09:15:00|8198|8193|8200|8195|8201|8196|8195.5|8190.5|53
1656667200000|2022-07-01 09:20:00|8200.5|8195.5|8210.5|8205.5|8211.5|8206.5|8194.5|8189.5|125
1656667500000|2022-07-01 09:25:00|8210|8205|8200.5|8195.5|8210.5|8205.5|8200.5|8195.5|54
1656667800000|2022-07-01 09:30:00|8201|8196|8205.5|8200.5|8210|8205|8198.5|8193.5|66
1656668100000|2022-07-01 09:35:00|8206|8201|8192.5|8187.5|8206.5|8201.5|8192.5|8187.5|114
1656668400000|2022-07-01 09:40:00|8193|8188|8193.5|8188.5|8199|8194|8189|8184|51
1656668700000|2022-07-01 09:45:00|8193|8188|8200.5|8195.5|8203.5|8198.5|8188|8183|72
1656669000000|2022-07-01 09:50:00|8201|8196|8200.5|8195.5|8203.5|8198.5|8195|8190|90
1656669300000|2022-07-01 09:55:00|8200|8195|8203.5|8198.5|8204.5|8199.5|8197.5|8192.5|43
1656669600000|2022-07-01 10:00:00|8204|8199|8197.5|8192.5|8208|8203|8197.5|8192.5|69
1656669900000|2022-07-01 10:05:00|8198|8193|8183|8178|8199.5|8194.5|8182|8177|118
1656670200000|2022-07-01 10:10:00|8184.5|8179.5|8178|8173|8184.5|8179.5|8175|8170|124
1656670500000|2022-07-01 10:15:00|8179|8174|8184|8179|8189|8184|8179|8174|103
1656670800000|2022-07-01 10:20:00|8184.5|8179.5|8180|8175|8185|8180|8180|8175|71
1656671100000|2022-07-01 10:25:00|8179|8174|8174|8169|8183|8178|8174|8169|103
1656671400000|2022-07-01 10:30:00|8174.5|8169.5|8168.5|8163.5|8183|8178|8168|8163|95
1656671700000|2022-07-01 10:35:00|8168|8163|8161|8156|8169.5|8164.5|8161|8156|36
1656672000000|2022-07-01 10:40:00|8160.5|8155.5|8158.5|8153.5|8163.5|8158.5|8158.5|8153.5|63
1656672300000|2022-07-01 10:45:00|8158|8153|8158|8153|8161.5|8156.5|8151|8146|188
1656672600000|2022-07-01 10:50:00|8157|8152|8148.5|8143.5|8157.5|8152.5|8147.5|8142.5|97
1656672900000|2022-07-01 10:55:00|8147.5|8142.5|8141.5|8136.5|8150|8145|8137|8132|122
1656673200000|2022-07-01 11:00:00|8142.5|8137.5|8142.5|8137.5|8146.5|8141.5|8134.5|8129.5|119
1656673500000|2022-07-01 11:05:00|8143|8138|8136.5|8131.5|8143.5|8138.5|8133.5|8128.5|60
1656673800000|2022-07-01 11:10:00|8137|8132|8134|8129|8137.5|8132.5|8128|8123|119
1656674100000|2022-07-01 11:15:00|8135|8130|8134.5|8129.5|8137.5|8132.5|8129|8124|164
1656674400000|2022-07-01 11:20:00|8135|8130|8137.5|8132.5|8139|8134|8132|8127|80
1656674700000|2022-07-01 11:25:00|8137|8132|8130|8125|8137.5|8132.5|8129.5|8124.5|77
1656675000000|2022-07-01 11:30:00|8130.5|8125.5|8129.5|8124.5|8134|8129|8125|8120|59
1656675300000|2022-07-01 11:35:00|8129|8124|8125.5|8120.5|8133|8128|8125.5|8120.5|66
1656675600000|2022-07-01 11:40:00|8126.5|8121.5|8127.5|8122.5|8128.5|8123.5|8121.5|8116.5|49
1656675900000|2022-07-01 11:45:00|8127|8122|8124.5|8119.5|8131.5|8126.5|8122.5|8117.5|54
1656676200000|2022-07-01 11:50:00|8124|8119|8119|8114|8128.5|8123.5|8119|8114|68
1656676500000|2022-07-01 11:55:00|8118.5|8113.5|8115.5|8110.5|8121.5|8116.5|8114.5|8109.5|52
1656676800000|2022-07-01 12:00:00|8115|8110|8125.5|8120.5|8126|8121|8110.5|8105.5|69
1656677100000|2022-07-01 12:05:00|8126|8121|8129|8124|8130.5|8125.5|8121.5|8116.5|36
1656677400000|2022-07-01 12:10:00|8129.5|8124.5|8123|8118|8129.5|8124.5|8122|8117|35
1656677700000|2022-07-01 12:15:00|8122.5|8117.5|8119.5|8114.5|8122.5|8117.5|8116|8111|49
1656678000000|2022-07-01 12:20:00|8119|8114|8118|8113|8124.5|8119.5|8116.5|8111.5|34
1656678300000|2022-07-01 12:25:00|8117.5|8112.5|8121.5|8116.5|8125.5|8120.5|8113.5|8108.5|41
1656678600000|2022-07-01 12:30:00|8122|8117|8131.5|8126.5|8132.5|8127.5|8115|8110|36
1656678900000|2022-07-01 12:35:00|8131|8126|8128|8123|8132.5|8127.5|8123|8118|54
1656679200000|2022-07-01 12:40:00|8130|8125|8128.5|8123.5|8132|8127|8126|8121|26
1656679500000|2022-07-01 12:45:00|8129|8124|8136.5|8131.5|8136.5|8131.5|8126.5|8121.5|84
1656679800000|2022-07-01 12:50:00|8136|8131|8142.5|8137.5|8143|8138|8132|8127|131
1656680100000|2022-07-01 12:55:00|8142|8137|8140.5|8135.5|8142|8137|8133.5|8128.5|110
1656680400000|2022-07-01 13:00:00|8141|8136|8140.5|8135.5|8150|8145|8138.5|8133.5|57
1656680700000|2022-07-01 13:05:00|8141|8136|8130|8125|8143.5|8138.5|8128|8123|66
1656681000000|2022-07-01 13:10:00|8129.5|8124.5|8135.5|8130.5|8138.5|8133.5|8129.5|8124.5|28
1656681300000|2022-07-01 13:15:00|8136|8131|8134.5|8129.5|8139|8134|8134|8129|50
1656681600000|2022-07-01 13:20:00|8135|8130|8132.5|8127.5|8138.5|8133.5|8130.5|8125.5|36
1656681900000|2022-07-01 13:25:00|8132|8127|8135.5|8130.5|8139|8134|8132|8127|28
1656682200000|2022-07-01 13:30:00|8134.5|8129.5|8144.5|8139.5|8154.5|8149.5|8134.5|8129.5|254
1656682500000|2022-07-01 13:35:00|8144|8139|8154.5|8149.5|8156.5|8151.5|8134.5|8129.5|136
1656682800000|2022-07-01 13:40:00|8154|8149|8157.5|8152.5|8164.5|8159.5|8153.5|8148.5|110
1656683100000|2022-07-01 13:45:00|8157|8152|8185.5|8180.5|8191.5|8186.5|8157|8152|154
1656683400000|2022-07-01 13:50:00|8186|8181|8187.5|8182.5|8193|8188|8184.5|8179.5|77
1656683700000|2022-07-01 13:55:00|8188|8183|8192.5|8187.5|8200.5|8195.5|8187.5|8182.5|150
1656684000000|2022-07-01 14:00:00|8193|8188|8162.5|8157.5|8202.5|8197.5|8157|8152|221
1656684300000|2022-07-01 14:05:00|8162|8157|8163.5|8158.5|8168.5|8163.5|8153.5|8148.5|164
1656684600000|2022-07-01 14:10:00|8163|8158|8139|8134|8165|8160|8135|8130|133
1656684900000|2022-07-01 14:15:00|8138.5|8133.5|8154|8149|8156.5|8151.5|8138|8133|192
1656685200000|2022-07-01 14:20:00|8154.5|8149.5|8147|8142|8155|8150|8145|8140|132
1656685500000|2022-07-01 14:25:00|8147.5|8142.5|8143.5|8138.5|8148.5|8143.5|8135.5|8130.5|188
1656685800000|2022-07-01 14:30:00|8143|8138|8141|8136|8145|8140|8134.5|8129.5|147
1656686100000|2022-07-01 14:35:00|8140.5|8135.5|8123|8118|8143|8138|8119|8114|175
1656686400000|2022-07-01 14:40:00|8122.5|8117.5|8132|8127|8132|8127|8118|8113|142
1656686700000|2022-07-01 14:45:00|8131.5|8126.5|8135|8130|8138|8133|8126|8121|141
1656687000000|2022-07-01 14:50:00|8134.5|8129.5|8132|8127|8137|8132|8122.5|8117.5|172
1656687300000|2022-07-01 14:55:00|8131.5|8126.5|8142|8137|8146|8141|8130.5|8125.5|156
1656687600000|2022-07-01 15:00:00|8141.5|8136.5|8143|8138|8148.5|8143.5|8137|8132|171
1656687900000|2022-07-01 15:05:00|8143.5|8138.5|8156|8151|8159|8154|8141.5|8136.5|222
1656688200000|2022-07-01 15:10:00|8155.5|8150.5|8163.5|8158.5|8163.5|8158.5|8151.5|8146.5|156
1656688500000|2022-07-01 15:15:00|8164|8159|8168.5|8163.5|8174.5|8169.5|8163|8158|303
1656688800000|2022-07-01 15:20:00|8168|8163|8167.5|8162.5|8175|8170|8163.5|8158.5|180
1656689100000|2022-07-01 15:25:00|8168|8163|8165.5|8160.5|8168|8163|8161|8156|414
1656689400000|2022-07-01 15:30:00|8166|8160|8173|8167|8182|8176|8166|8159|583
1656689700000|2022-07-01 15:35:00|8176|8169|8188|8182|8189|8183|8175|8169|251
1656690000000|2022-07-01 15:40:00|8189|8181|8192|8186|8196|8189|8188|8181|69
1656690300000|2022-07-01 15:45:00|8191|8185|8188|8181|8193|8187|8188|8181|60
1656690600000|2022-07-01 15:50:00|8187|8180|8165|8159|8187|8180|8165|8158|46
1656690900000|2022-07-01 15:55:00|8164|8158|8160|8154|8167|8161|8156|8150|77
1656691200000|2022-07-01 16:00:00|8159|8153|8169|8162|8169|8162|8159|8152|41
1656691500000|2022-07-01 16:05:00|8168|8163|8180|8173|8181|8174|8168|8162|31
1656691800000|2022-07-01 16:10:00|8179|8172|8179|8172|8181|8174|8175|8168|39
1656692100000|2022-07-01 16:15:00|8178|8171|8192|8185|8193|8187|8176|8170|45
1656692400000|2022-07-01 16:20:00|8193|8186|8197|8190|8197|8191|8190|8183|47
1656692700000|2022-07-01 16:25:00|8196|8189|8195|8189|8197|8190|8193|8187|13
1656693000000|2022-07-01 16:30:00|8196|8190|8192|8185|8201|8195|8192|8185|35
1656693300000|2022-07-01 16:35:00|8193|8186|8189|8182|8198|8191|8189|8182|22
1656693600000|2022-07-01 16:40:00|8188|8181|8194|8188|8197|8191|8188|8181|59
1656693900000|2022-07-01 16:45:00|8193|8187|8200|8193|8200|8193|8192|8185|93
1656694200000|2022-07-01 16:50:00|8199|8194|8201|8194|8203|8196|8199|8192|13
1656694500000|2022-07-01 16:55:00|8200|8195|8189|8182|8203|8196|8188|8182|16
1656694800000|2022-07-01 17:00:00|8190|8183|8192|8185|8197|8189|8188|8182|18
1656695100000|2022-07-01 17:05:00|8191|8186|8197|8190|8198|8191|8191|8185|38
1656695400000|2022-07-01 17:10:00|8196|8191|8202|8194|8203|8195|8196|8189|26
1656695700000|2022-07-01 17:15:00|8201|8195|8203|8195|8204|8197|8196|8189|18
1656696000000|2022-07-01 17:20:00|8202|8194|8206|8198|8207|8199|8201|8193|12
1656696300000|2022-07-01 17:25:00|8205|8197|8210|8204|8210|8204|8204|8197|9
1656696600000|2022-07-01 17:30:00|8212|8205|8215|8208|8220|8212|8211|8205|47
1656696900000|2022-07-01 17:35:00|8216|8209|8218|8211|8219|8213|8211|8205|48
1656697200000|2022-07-01 17:40:00|8219|8212|8226|8218|8227|8220|8218|8212|38
1656697500000|2022-07-01 17:45:00|8228|8219|8231|8224|8232|8226|8223|8216|43
1656697800000|2022-07-01 17:50:00|8232|8225|8231|8224|8233|8226|8229|8218|36
1656698100000|2022-07-01 17:55:00|8232|8221|8239.2|8227.2|8239.2|8230|8229|8221|39
1656698400000|2022-07-01 18:00:00|8239.3|8227.3|8232.1|8220.1|8239.3|8227.3|8229.8|8217.8|0
1656698700000|2022-07-01 18:05:00|8232.2|8220.2|8229.6|8217.6|8234.6|8222.6|8224.8|8212.8|0
1656699000000|2022-07-01 18:10:00|8227.3|8215.3|8234.4|8222.4|8234.4|8222.4|8224.7|8212.7|0
1656699300000|2022-07-01 18:15:00|8234.5|8222.5|8239.3|8227.3|8239.3|8227.3|8232|8220|0
1656699600000|2022-07-01 18:20:00|8241.6|8229.6|8253.5|8241.5|8253.5|8241.5|8239.2|8227.2|0
1656699900000|2022-07-01 18:25:00|8253.4|8241.4|8248.6|8236.6|8253.4|8241.4|8246.2|8234.2|0
1656700200000|2022-07-01 18:30:00|8248.5|8236.5|8253.7|8241.7|8256|8244|8246.3|8234.3|0
1656700500000|2022-07-01 18:35:00|8253.6|8241.6|8253.7|8241.7|8256|8244|8248.8|8236.8|0
1656700800000|2022-07-01 18:40:00|8253.6|8241.6|8251.1|8239.1|8253.6|8241.6|8250.4|8238.4|0
1656701100000|2022-07-01 18:45:00|8250|8238|8256|8244|8256.1|8244.1|8248.8|8236.8|0
1656701400000|2022-07-01 18:50:00|8256.1|8244.1|8245.3|8233.3|8258.4|8246.4|8244.1|8232.1|0
1656701700000|2022-07-01 18:55:00|8246.5|8234.5|8253.7|8241.7|8253.7|8241.7|8241.7|8229.7|0
1656702000000|2022-07-01 19:00:00|8253.6|8241.6|8246.3|8234.3|8256.1|8244.1|8241.5|8229.5|0
1656702300000|2022-07-01 19:05:00|8246.5|8234.5|8256.5|8244.5|8256.5|8244.5|8246.5|8234.5|0
1656702600000|2022-07-01 19:10:00|8254.2|8242.2|8259|8247|8261.5|8249.5|8254.1|8242.1|0
1656702900000|2022-07-01 19:15:00|8259.1|8247.1|8256.7|8244.7|8261.5|8249.5|8254.3|8242.3|0
1656703200000|2022-07-01 19:20:00|8254.4|8242.4|8254.2|8242.2|8256.7|8244.7|8247.1|8235.1|0
1656703500000|2022-07-01 19:25:00|8254.1|8242.1|8254.2|8242.2|8258.9|8246.9|8250.6|8238.6|0
1656703800000|2022-07-01 19:30:00|8256.5|8244.5|8265.5|8253.5|8267.9|8255.9|8256.5|8244.5|0
1656704100000|2022-07-01 19:35:00|8267.8|8255.8|8270.4|8258.4|8270.4|8258.4|8265.5|8253.5|0
1656704400000|2022-07-01 19:40:00|8270.5|8258.5|8263.8|8251.8|8272.8|8260.8|8261.5|8249.5|0
1656704700000|2022-07-01 19:45:00|8261.5|8249.5|8261.6|8249.6|8266.3|8254.3|8259|8247|0
1656705000000|2022-07-01 19:50:00|8263.9|8251.9|8253.1|8241.1|8266.3|8254.3|8249.2|8237.2|0
1656705300000|2022-07-01 19:55:00|8251.9|8239.9|8267.1|8255.1|8270.5|8258.5|8251.8|8239.8|0
1656705600000|2022-07-01 20:00:00|8265|8253|8261.1|8249.1|8268.8|8256.8|8259|8247|0
1656705900000|2022-07-01 20:05:00|8261.6|8249.6|8261.6|8249.6|8261.6|8249.6|8259.7|8247.7|0
1656706200000|2022-07-01 20:10:00|8260.6|8248.6|8259.7|8247.7|8261.1|8249.1|8259|8247|0
1656706500000|2022-07-01 20:15:00|8260.2|8248.2|8261.1|8249.1|8261.8|8249.8|8260.2|8248.2|0
1656706800000|2022-07-01 20:20:00|8260.6|8248.6|8261.4|8249.4|8261.9|8249.9|8260.2|8248.2|0
1656707100000|2022-07-01 20:25:00|8260.9|8248.9|8262.8|8250.8|8263.3|8251.3|8260.9|8248.9|0
1656707400000|2022-07-01 20:30:00|8263.3|8251.3|8262.3|8250.3|8265.2|8253.2|8261.9|8249.9|0
1656707700000|2022-07-01 20:35:00|8261.9|8249.9|8261.4|8249.4|8261.9|8249.9|8260.2|8248.2|0
1656708000000|2022-07-01 20:40:00|8260.9|8248.9|8261.9|8249.9|8262.3|8250.3|8260.2|8248.2|0
1656708300000|2022-07-01 20:45:00|8261.4|8249.4|8262.3|8250.3|8262.3|8250.3|8260.9|8248.9|0
1656708600000|2022-07-01 20:50:00|8262.4|8250.4|8263.3|8251.3|8264.5|8252.5|8261.9|8249.9|0
1656708900000|2022-07-01 20:55:00|8263.1|8251.1|8262.1|8250.1|8265|8253|8260.9|8248.9|0
1656709200000|2022-07-01 21:00:00|8261.8|8249.8|8261.8|8249.8|8261.8|8249.8|8261.8|8249.8|0
1656885600000|2022-07-03 22:00:00|8260.6|8248.6|8255.3|8243.3|8262.2|8250.2|8254.6|8242.6|0
1656885900000|2022-07-03 22:05:00|8255.5|8243.5|8257.4|8245.4|8257.4|8245.4|8253.6|8241.6|0
1656886200000|2022-07-03 22:10:00|8257.9|8245.9|8255.3|8243.3|8258.9|8246.9|8255|8243|0
1656886500000|2022-07-03 22:15:00|8255|8243|8251.9|8239.9|8255.8|8243.8|8251.9|8239.9|0
1656886800000|2022-07-03 22:20:00|8252.4|8240.4|8255|8243|8255|8243|8251.9|8239.9|0
1656887100000|2022-07-03 22:25:00|8254.5|8242.5|8253.1|8241.1|8255|8243|8252.4|8240.4|0
1656887400000|2022-07-03 22:30:00|8253.6|8241.6|8253.1|8241.1|8255|8243|8252.2|8240.2|0
1656887700000|2022-07-03 22:35:00|8253.6|8241.6|8250.5|8238.5|8253.6|8241.6|8250|8238|0
1656888000000|2022-07-03 22:40:00|8250|8238|8245.8|8233.8|8250|8238|8245.3|8233.3|0
1656888300000|2022-07-03 22:45:00|8246.3|8234.3|8250|8238|8250.5|8238.5|8246.1|8234.1|0
1656888600000|2022-07-03 22:50:00|8249.1|8237.1|8249.8|8237.8|8250.5|8238.5|8248.8|8236.8|0
1656888900000|2022-07-03 22:55:00|8250|8238|8254.1|8242.1|8254.5|8242.5|8249.8|8237.8|0
1656889200000|2022-07-03 23:00:00|8254|8242|8258.9|8246.9|8259.4|8247.4|8253.6|8241.6|0
1656889500000|2022-07-03 23:05:00|8259.1|8247.1|8257.4|8245.4|8259.1|8247.1|8256|8244|0
1656889800000|2022-07-03 23:10:00|8257.2|8245.2|8256.5|8244.5|8258.6|8246.6|8256|8244|0
1656890100000|2022-07-03 23:15:00|8256.7|8244.7|8255.5|8243.5|8257.9|8245.9|8254.4|8242.4|0
1656890400000|2022-07-03 23:20:00|8255.1|8243.1|8255.1|8243.1|8255.8|8243.8|8253.6|8241.6|0
1656890700000|2022-07-03 23:25:00|8255.5|8243.5|8251.5|8239.5|8256.5|8244.5|8250.6|8238.6|0
1656891000000|2022-07-03 23:30:00|8251.3|8239.3|8237.5|8225.5|8251.3|8239.3|8236.8|8224.8|0
1656891300000|2022-07-03 23:35:00|8237.9|8225.9|8243.9|8231.9|8244.4|8232.4|8237.2|8225.2|0
1656891600000|2022-07-03 23:40:00|8244.1|8232.1|8238.2|8226.2|8245.3|8233.3|8238.2|8226.2|0
1656891900000|2022-07-03 23:45:00|8237.9|8225.9|8231.8|8219.8|8237.9|8225.9|8229|8217|0
1656892200000|2022-07-03 23:50:00|8231.7|8219.7|8229.3|8217.3|8233.7|8221.7|8228.8|8216.8|0
1656892500000|2022-07-03 23:55:00|8229|8217|8230.9|8218.9|8234|8222|8226.4|8214.4|0
1656892800000|2022-07-04 00:00:00|8230.7|8218.7|8224.3|8212.3|8235.5|8223.5|8224.3|8212.3|0
1656893100000|2022-07-04 00:05:00|8224.5|8212.5|8233.8|8221.8|8234.5|8222.5|8221.4|8209.4|0
1656893400000|2022-07-04 00:10:00|8233.6|8221.6|8235.3|8223.3|8240.9|8228.9|8233.3|8221.3|0
1656893700000|2022-07-04 00:15:00|8234.9|8222.9|8248.1|8236.1|8250.5|8238.5|8234.9|8222.9|0
1656894000000|2022-07-04 00:20:00|8248.2|8236.2|8248|8236|8252.8|8240.8|8248|8236|0
1656894300000|2022-07-04 00:25:00|8245.7|8233.7|8252.6|8240.6|8252.7|8240.7|8238.6|8226.6|0
1656894600000|2022-07-04 00:30:00|8252.7|8240.7|8250.3|8238.3|8259.7|8247.7|8248|8236|0
1656894900000|2022-07-04 00:35:00|8250.4|8238.4|8252.5|8240.5|8255|8243|8247.9|8235.9|0
1656895200000|2022-07-04 00:40:00|8252.6|8240.6|8247.9|8235.9|8254.9|8242.9|8247.8|8235.8|0
1656895500000|2022-07-04 00:45:00|8247.8|8235.8|8233.8|8221.8|8247.8|8235.8|8233.8|8221.8|0
1656895800000|2022-07-04 00:50:00|8233.9|8221.9|8226.8|8214.8|8233.9|8221.9|8226.7|8214.7|0
1656896100000|2022-07-04 00:55:00|8226.7|8214.7|8231.4|8219.4|8235|8223|8224.4|8212.4|0
1656896400000|2022-07-04 01:00:00|8230.3|8218.3|8235|8223|8238.5|8226.5|8226.8|8214.8|0
1656896700000|2022-07-04 01:05:00|8236.1|8224.1|8229.1|8217.1|8238.5|8226.5|8229.1|8217.1|0
1656897000000|2022-07-04 01:10:00|8226.8|8214.8|8227.8|8215.8|8231.5|8219.5|8225.6|8213.6|0
1656897300000|2022-07-04 01:15:00|8226.7|8214.7|8218|8206|8229|8217|8212.9|8200.9|0
1656897600000|2022-07-04 01:20:00|8215.7|8203.7|8201.8|8189.8|8215.7|8203.7|8201.6|8189.6|0
1656897900000|2022-07-04 01:25:00|8202.9|8190.9|8204.1|8192.1|8204.2|8192.2|8197.2|8185.2|0
1656898200000|2022-07-04 01:30:00|8205.3|8193.3|8192.2|8180.2|8206.5|8194.5|8191|8179|0
1656898500000|2022-07-04 01:35:00|8189.9|8177.9|8199.1|8187.1|8201.6|8189.6|8189.9|8177.9|0
1656898800000|2022-07-04 01:40:00|8199.2|8187.2|8217.8|8205.8|8217.9|8205.9|8199.1|8187.1|0
1656899100000|2022-07-04 01:45:00|8217.9|8205.9|8224.9|8212.9|8226.1|8214.1|8213.2|8201.2|0
1656899400000|2022-07-04 01:50:00|8226.1|8214.1|8219.5|8207.5|8227.3|8215.3|8219.5|8207.5|0
1656899700000|2022-07-04 01:55:00|8218.4|8206.4|8226.6|8214.6|8226.6|8214.6|8217.2|8205.2|0
1656900000000|2022-07-04 02:00:00|8228.9|8216.9|8224.2|8212.2|8228.9|8216.9|8221.8|8209.8|0
1656900300000|2022-07-04 02:05:00|8221.9|8209.9|8233.7|8221.7|8233.7|8221.7|8221.8|8209.8|0
1656900600000|2022-07-04 02:10:00|8233.8|8221.8|8231.3|8219.3|8238.3|8226.3|8228.9|8216.9|0
1656900900000|2022-07-04 02:15:00|8230.1|8218.1|8219.6|8207.6|8231.3|8219.3|8219.5|8207.5|0
1656901200000|2022-07-04 02:20:00|8219.5|8207.5|8218.3|8206.3|8221.9|8209.9|8217.1|8205.1|0
1656901500000|2022-07-04 02:25:00|8217.2|8205.2|8217.2|8205.2|8219.5|8207.5|8214.8|8202.8|0
1656901800000|2022-07-04 02:30:00|8219.5|8207.5|8212.5|8200.5|8221.9|8209.9|8212.5|8200.5|0
1656902100000|2022-07-04 02:35:00|8213.7|8201.7|8213.7|8201.7|8217.2|8205.2|8212.5|8200.5|0
1656902400000|2022-07-04 02:40:00|8214.9|8202.9|8207.9|8195.9|8219.6|8207.6|8207.9|8195.9|0
1656902700000|2022-07-04 02:45:00|8207.8|8195.8|8210.2|8198.2|8210.2|8198.2|8205.4|8193.4|0
1656903000000|2022-07-04 02:50:00|8211.4|8199.4|8212.5|8200.5|8214.9|8202.9|8210.2|8198.2|0
1656903300000|2022-07-04 02:55:00|8212.6|8200.6|8217.3|8205.3|8219.6|8207.6|8212.5|8200.5|0
1656903600000|2022-07-04 03:00:00|8218.4|8206.4|8224.3|8212.3|8224.3|8212.3|8217.2|8205.2|0
1656903900000|2022-07-04 03:05:00|8223.1|8211.1|8224.2|8212.2|8224.3|8212.3|8219.6|8207.6|0
1656904200000|2022-07-04 03:10:00|8224.3|8212.3|8224.3|8212.3|8226.7|8214.7|8221.9|8209.9|0
1656904500000|2022-07-04 03:15:00|8225.5|8213.5|8226.6|8214.6|8229|8217|8221.9|8209.9|0
1656904800000|2022-07-04 03:20:00|8226.7|8214.7|8220.8|8208.8|8226.7|8214.7|8219.6|8207.6|0
1656905100000|2022-07-04 03:25:00|8221.9|8209.9|8222|8210|8224.3|8212.3|8218.4|8206.4|0
1656905400000|2022-07-04 03:30:00|8221.9|8209.9|8219.6|8207.6|8222|8210|8217.3|8205.3|0
1656905700000|2022-07-04 03:35:00|8219.7|8207.7|8224.4|8212.4|8226.7|8214.7|8218.5|8206.5|0
1656906000000|2022-07-04 03:40:00|8224.3|8212.3|8224.4|8212.4|8226.7|8214.7|8222|8210|0
1656906300000|2022-07-04 03:45:00|8223.2|8211.2|8224.4|8212.4|8229|8217|8223.2|8211.2|0
1656906600000|2022-07-04 03:50:00|8224.3|8212.3|8224.6|8212.6|8227|8215|8222.2|8210.2|0
1656906900000|2022-07-04 03:55:00|8222.3|8210.3|8222.3|8210.3|8224.7|8212.7|8219.9|8207.9|0
1656907200000|2022-07-04 04:00:00|8223.5|8211.5|8217.5|8205.5|8224.7|8212.7|8217.5|8205.5|0
1656907500000|2022-07-04 04:05:00|8218.7|8206.7|8219.8|8207.8|8222.2|8210.2|8217.5|8205.5|0
1656907800000|2022-07-04 04:10:00|8219.7|8207.7|8219.8|8207.8|8219.8|8207.8|8218.6|8206.6|0
1656908100000|2022-07-04 04:15:00|8219.7|8207.7|8218.6|8206.6|8219.8|8207.8|8217.4|8205.4|0
1656908400000|2022-07-04 04:20:00|8217.4|8205.4|8217.4|8205.4|8218.6|8206.6|8212.7|8200.7|0
1656908700000|2022-07-04 04:25:00|8217.5|8205.5|8217.4|8205.4|8219.8|8207.8|8217.4|8205.4|0
1656909000000|2022-07-04 04:30:00|8223.6|8211.6|8219.7|8207.7|8227.1|8215.1|8219.7|8207.7|0
1656909300000|2022-07-04 04:35:00|8219.8|8207.8|8217.5|8205.5|8220.9|8208.9|8217.5|8205.5|0
1656909600000|2022-07-04 04:40:00|8217.6|8205.6|8219.9|8207.9|8219.9|8207.9|8217.5|8205.5|0
1656909900000|2022-07-04 04:45:00|8210.2|8198.2|8209.1|8197.1|8211.5|8199.5|8209.1|8197.1|0
1656910200000|2022-07-04 04:50:00|8209.2|8197.2|8213.9|8201.9|8213.9|8201.9|8209.2|8197.2|0
1656910500000|2022-07-04 04:55:00|8216.2|8204.2|8216.2|8204.2|8216.2|8204.2|8216.2|8204.2|0
1656910800000|2022-07-04 05:00:00|8213.9|8201.9|8220.8|8208.8|8225.6|8213.6|8213.9|8201.9|0
1656911100000|2022-07-04 05:05:00|8219.6|8207.6|8216.1|8204.1|8223.2|8211.2|8216.1|8204.1|0
1656911400000|2022-07-04 05:10:00|8216.2|8204.2|8216.1|8204.1|8218.5|8206.5|8213.7|8201.7|0
1656911700000|2022-07-04 05:15:00|8218.4|8206.4|8217.3|8205.3|8218.5|8206.5|8213.7|8201.7|0
1656912000000|2022-07-04 05:20:00|8218.5|8206.5|8218.5|8206.5|8220.9|8208.9|8216.2|8204.2|0
1656912300000|2022-07-04 05:25:00|8218.6|8206.6|8218.6|8206.6|8218.6|8206.6|8216.2|8204.2|0
1656912600000|2022-07-04 05:30:00|8218.7|8206.7|8223.3|8211.3|8223.4|8211.4|8218.6|8206.6|0
1656912900000|2022-07-04 05:35:00|8223.4|8211.4|8223.3|8211.3|8228.1|8216.1|8223.2|8211.2|0
1656913200000|2022-07-04 05:40:00|8223.2|8211.2|8225.6|8213.6|8225.6|8213.6|8223.2|8211.2|0
1656913500000|2022-07-04 05:45:00|8224.4|8212.4|8228|8216|8230.3|8218.3|8223.3|8211.3|0
1656913800000|2022-07-04 05:50:00|8226.8|8214.8|8228.2|8216.2|8228.2|8216.2|8225.7|8213.7|0
1656914100000|2022-07-04 05:55:00|8230.5|8218.5|8237.4|8225.4|8237.4|8225.4|8228.1|8216.1|0
1656914400000|2022-07-04 06:00:00|8235.1|8223.1|8229|8224|8235.1|8225|8212.5|8207.5|94
1656914700000|2022-07-04 06:05:00|8228.5|8223.5|8232.5|8227.5|8236|8231|8226|8221|25
1656915000000|2022-07-04 06:10:00|8231.5|8226.5|8239|8234|8243.5|8238.5|8227|8222|31
1656915300000|2022-07-04 06:15:00|8239.5|8234.5|8249.5|8244.5|8251.5|8246.5|8237.5|8232.5|21
1656915600000|2022-07-04 06:20:00|8249|8244|8244.5|8239.5|8251.5|8246.5|8244|8239|37
1656915900000|2022-07-04 06:25:00|8245|8240|8248.5|8243.5|8252.5|8247.5|8245|8240|21
1656916200000|2022-07-04 06:30:00|8250|8245|8244|8239|8250|8245|8242|8237|19
1656916500000|2022-07-04 06:35:00|8243.5|8238.5|8236.5|8231.5|8243.5|8238.5|8236.5|8231.5|15
1656916800000|2022-07-04 06:40:00|8236|8231|8239.5|8234.5|8239.5|8234.5|8232|8227|16
1656917100000|2022-07-04 06:45:00|8240|8235|8229|8224|8240.5|8235.5|8228.5|8223.5|27
1656917400000|2022-07-04 06:50:00|8228.5|8223.5|8232.5|8227.5|8232.5|8227.5|8222|8217|32
1656917700000|2022-07-04 06:55:00|8232|8227|8223|8218|8232|8227|8216.5|8211.5|69
1656918000000|2022-07-04 07:00:00|8220|8215|8222.5|8217.5|8241|8236|8217|8212|375
1656918300000|2022-07-04 07:05:00|8223|8218|8218|8213|8234|8229|8214|8209|158
1656918600000|2022-07-04 07:10:00|8218.5|8213.5|8214|8209|8233|8228|8210.5|8205.5|190
1656918900000|2022-07-04 07:15:00|8213.5|8208.5|8219|8214|8224|8219|8208|8203|92
1656919200000|2022-07-04 07:20:00|8219.5|8214.5|8235|8230|8238.5|8233.5|8218|8213|116
1656919500000|2022-07-04 07:25:00|8235.5|8230.5|8226|8221|8235.5|8230.5|8221|8216|78
1656919800000|2022-07-04 07:30:00|8226.5|8221.5|8204.5|8199.5|8226.5|8221.5|8202|8197|117
1656920100000|2022-07-04 07:35:00|8205|8200|8206|8201|8209.5|8204.5|8196|8191|111
1656920400000|2022-07-04 07:40:00|8207.3|8202.3|8200.3|8195.3|8209.8|8204.8|8196.3|8191.3|67
1656920700000|2022-07-04 07:45:00|8199.8|8194.8|8188.3|8183.3|8204.3|8199.3|8186.8|8181.8|94
1656921000000|2022-07-04 07:50:00|8188.8|8183.8|8196.8|8191.8|8197.3|8192.3|8188.3|8183.3|68
1656921300000|2022-07-04 07:55:00|8197.3|8192.3|8197.8|8192.8|8200.3|8195.3|8191.3|8186.3|57
1656921600000|2022-07-04 08:00:00|8196.3|8191.3|8196.8|8191.8|8209.3|8204.3|8190.3|8185.3|79
1656921900000|2022-07-04 08:05:00|8197.3|8192.3|8200.8|8195.8|8204.3|8199.3|8192.8|8187.8|39
1656922200000|2022-07-04 08:10:00|8200.3|8195.3|8203.3|8198.3|8205.3|8200.3|8196.3|8191.3|51
1656922500000|2022-07-04 08:15:00|8203.8|8198.8|8196.3|8191.3|8203.8|8198.8|8196.3|8191.3|30
1656922800000|2022-07-04 08:20:00|8196.8|8191.8|8185.3|8180.3|8197.8|8192.8|8184.3|8179.3|63
1656923100000|2022-07-04 08:25:00|8185.8|8180.8|8195.3|8190.3|8197.3|8192.3|8184.3|8179.3|58
1656923400000|2022-07-04 08:30:00|8195.8|8190.8|8195.3|8190.3|8201.3|8196.3|8190.8|8185.8|23
1656923700000|2022-07-04 08:35:00|8194.8|8189.8|8196.3|8191.3|8197.8|8192.8|8190.3|8185.3|18
1656924000000|2022-07-04 08:40:00|8196.8|8191.8|8190.3|8185.3|8198.3|8193.3|8189.3|8184.3|33
1656924300000|2022-07-04 08:45:00|8189.8|8184.8|8196.3|8191.3|8202.8|8197.8|8185.8|8180.8|43
1656924600000|2022-07-04 08:50:00|8196.8|8191.8|8200.3|8195.3|8202.3|8197.3|8196.8|8191.8|10
1656924900000|2022-07-04 08:55:00|8200.8|8195.8|8197.3|8192.3|8201.3|8196.3|8194.3|8189.3|35
1656925200000|2022-07-04 09:00:00|8196.8|8191.8|8199.3|8194.3|8202.3|8197.3|8196.3|8191.3|27
1656925500000|2022-07-04 09:05:00|8198.8|8193.8|8206.3|8201.3|8206.8|8201.8|8196.3|8191.3|37
1656925800000|2022-07-04 09:10:00|8206.8|8201.8|8208.3|8203.3|8209.3|8204.3|8200.3|8195.3|22
1656926100000|2022-07-04 09:15:00|8208.8|8203.8|8209.8|8204.8|8211.3|8206.3|8206.8|8201.8|21
1656926400000|2022-07-04 09:20:00|8209.3|8204.3|8214.3|8209.3|8216.3|8211.3|8205.3|8200.3|47
1656926700000|2022-07-04 09:25:00|8214.8|8209.8|8221.8|8216.8|8224.3|8219.3|8213.3|8208.3|120
1656927000000|2022-07-04 09:30:00|8222.3|8217.3|8218.3|8213.3|8235.3|8230.3|8217.3|8212.3|311
1656927300000|2022-07-04 09:35:00|8218.8|8213.8|8221.3|8216.3|8224.3|8219.3|8216.3|8211.3|58
1656927600000|2022-07-04 09:40:00|8220.8|8215.8|8218.3|8213.3|8223.3|8218.3|8217.3|8212.3|38
1656927900000|2022-07-04 09:45:00|8218.8|8213.8|8220.8|8215.8|8221.3|8216.3|8214.3|8209.3|33
1656928200000|2022-07-04 09:50:00|8221.3|8216.3|8235.8|8230.8|8236.3|8231.3|8221.3|8216.3|61
1656928500000|2022-07-04 09:55:00|8236.8|8231.8|8233.3|8228.3|8237.8|8232.8|8231.3|8226.3|15
1656928800000|2022-07-04 10:00:00|8233.8|8228.8|8218.3|8213.3|8233.8|8228.8|8214.3|8209.3|150
1656929100000|2022-07-04 10:05:00|8218.8|8213.8|8213.3|8208.3|8219.3|8214.3|8210.8|8205.8|44
1656929400000|2022-07-04 10:10:00|8213.8|8208.8|8222.3|8217.3|8223.3|8218.3|8212.8|8207.8|13
1656929700000|2022-07-04 10:15:00|8221.8|8216.8|8225.8|8220.8|8225.8|8220.8|8217.3|8212.3|39
1656930000000|2022-07-04 10:20:00|8225.3|8220.3|8228.3|8223.3|8228.8|8223.8|8220.8|8215.8|25
1656930300000|2022-07-04 10:25:00|8228.8|8223.8|8233.3|8228.3|8233.8|8228.8|8228.8|8223.8|21
1656930600000|2022-07-04 10:30:00|8232.8|8227.8|8227.3|8222.3|8233.3|8228.3|8226.3|8221.3|26
1656930900000|2022-07-04 10:35:00|8227.8|8222.8|8230.8|8225.8|8231.8|8226.8|8225.3|8220.3|15
1656931200000|2022-07-04 10:40:00|8230.3|8225.3|8227.3|8222.3|8230.3|8225.3|8226.3|8221.3|10
1656931500000|2022-07-04 10:45:00|8227.8|8222.8|8229.8|8224.8|8232.8|8227.8|8224.3|8219.3|18
1656931800000|2022-07-04 10:50:00|8229.3|8224.3|8228.3|8223.3|8232.3|8227.3|8227.8|8222.8|15
1656932100000|2022-07-04 10:55:00|8227.8|8222.8|8233.3|8228.3|8233.8|8228.8|8227.3|8222.3|28
1656932400000|2022-07-04 11:00:00|8233.8|8228.8|8233.8|8228.8|8237.8|8232.8|8232.8|8227.8|36
1656932700000|2022-07-04 11:05:00|8233.3|8228.3|8236.3|8231.3|8237.8|8232.8|8232.3|8227.3|26
1656933000000|2022-07-04 11:10:00|8236.8|8231.8|8230.3|8225.3|8236.8|8231.8|8228.3|8223.3|24
1656933300000|2022-07-04 11:15:00|8229.8|8224.8|8226.8|8221.8|8229.8|8224.8|8222.3|8217.3|28
1656933600000|2022-07-04 11:20:00|8226.3|8221.3|8227.3|8222.3|8229.8|8224.8|8226.3|8221.3|23
1656933900000|2022-07-04 11:25:00|8226.8|8221.8|8230.3|8225.3|8230.3|8225.3|8224.8|8219.8|36
1656934200000|2022-07-04 11:30:00|8230.8|8225.8|8232.3|8227.3|8234.3|8229.3|8229.8|8224.8|7
1656934500000|2022-07-04 11:35:00|8231.8|8226.8|8233.8|8228.8|8233.8|8228.8|8229.8|8224.8|9
1656934800000|2022-07-04 11:40:00|8233.1|8228.1|8233.1|8228.1|8236.1|8231.1|8231.6|8226.6|28
1656935100000|2022-07-04 11:45:00|8232.6|8227.6|8228.6|8223.6|8234.1|8229.1|8228.1|8223.1|9
1656935400000|2022-07-04 11:50:00|8229.1|8224.1|8225.6|8220.6|8230.6|8225.6|8225.1|8220.1|43
1656935700000|2022-07-04 11:55:00|8226.1|8221.1|8225.1|8220.1|8232.1|8227.1|8224.6|8219.6|48
1656936000000|2022-07-04 12:00:00|8225.6|8220.6|8225.6|8220.6|8226.1|8221.1|8222.6|8217.6|14
1656936300000|2022-07-04 12:05:00|8226.1|8221.1|8231.1|8226.1|8232.6|8227.6|8222.6|8217.6|22
1656936600000|2022-07-04 12:10:00|8229.6|8224.6|8225.6|8220.6|8231.6|8226.6|8223.6|8218.6|28
1656936900000|2022-07-04 12:15:00|8225.1|8220.1|8220.6|8215.6|8226.6|8221.6|8219.6|8214.6|11
1656937200000|2022-07-04 12:20:00|8220.1|8215.1|8223.6|8218.6|8223.6|8218.6|8219.6|8214.6|9
1656937500000|2022-07-04 12:25:00|8223.1|8218.1|8222.6|8217.6|8224.6|8219.6|8221.1|8216.1|7
1656937800000|2022-07-04 12:30:00|8223.1|8218.1|8223.6|8218.6|8224.6|8219.6|8220.6|8215.6|18
1656938100000|2022-07-04 12:35:00|8224.1|8219.1|8222.6|8217.6|8225.6|8220.6|8222.1|8217.1|20
1656938400000|2022-07-04 12:40:00|8223.1|8218.1|8228.6|8223.6|8230.6|8225.6|8222.6|8217.6|23
1656938700000|2022-07-04 12:45:00|8229.1|8224.1|8229.6|8224.6|8231.6|8226.6|8228.1|8223.1|23
1656939000000|2022-07-04 12:50:00|8229.1|8224.1|8230.6|8225.6|8231.6|8226.6|8228.6|8223.6|7
1656939300000|2022-07-04 12:55:00|8230.1|8225.1|8226.6|8221.6|8232.6|8227.6|8225.6|8220.6|6
1656939600000|2022-07-04 13:00:00|8226.1|8221.1|8228.6|8223.6|8229.6|8224.6|8224.1|8219.1|18
1656939900000|2022-07-04 13:05:00|8228.1|8223.1|8230.1|8225.1|8231.1|8226.1|8226.6|8221.6|17
1656940200000|2022-07-04 13:10:00|8229.6|8224.6|8228.1|8223.1|8230.6|8225.6|8228.1|8223.1|24
1656940500000|2022-07-04 13:15:00|8227.6|8222.6|8223.6|8218.6|8227.6|8222.6|8223.6|8218.6|25
1656940800000|2022-07-04 13:20:00|8224.1|8219.1|8225.1|8220.1|8226.6|8221.6|8223.6|8218.6|78
1656941100000|2022-07-04 13:25:00|8225.6|8220.6|8225.6|8220.6|8226.6|8221.6|8224.1|8219.1|108
1656941400000|2022-07-04 13:30:00|8225.1|8220.1|8218.6|8213.6|8225.1|8220.1|8216.1|8211.1|80
1656941700000|2022-07-04 13:35:00|8219.1|8214.1|8222.1|8217.1|8223.1|8218.1|8218.6|8213.6|32
1656942000000|2022-07-04 13:40:00|8221.6|8216.6|8218.6|8213.6|8223.6|8218.6|8216.6|8211.6|36
1656942300000|2022-07-04 13:45:00|8218.1|8213.1|8220.6|8215.6|8224.1|8219.1|8217.6|8212.6|23
1656942600000|2022-07-04 13:50:00|8220.1|8215.1|8213.6|8208.6|8221.6|8216.6|8213.1|8208.1|32
1656942900000|2022-07-04 13:55:00|8213.1|8208.1|8209.6|8204.6|8214.6|8209.6|8209.6|8204.6|28
1656943200000|2022-07-04 14:00:00|8210.1|8205.1|8199.6|8194.6|8210.1|8205.1|8196.1|8191.1|327
1656943500000|2022-07-04 14:05:00|8199.1|8194.1|8195.6|8190.6|8199.1|8194.1|8192.1|8187.1|35
1656943800000|2022-07-04 14:10:00|8196.5|8191.5|8190.5|8185.5|8198|8193|8189.5|8184.5|30
1656944100000|2022-07-04 14:15:00|8190|8185|8189.5|8184.5|8190.5|8185.5|8184.5|8179.5|45
1656944400000|2022-07-04 14:20:00|8190|8185|8184|8179|8191.5|8186.5|8184|8179|29
1656944700000|2022-07-04 14:25:00|8183.5|8178.5|8183.5|8178.5|8184.5|8179.5|8179.5|8174.5|42
1656945000000|2022-07-04 14:30:00|8184|8179|8177.5|8172.5|8186|8181|8173.5|8168.5|59
1656945300000|2022-07-04 14:35:00|8177|8172|8170|8165|8177|8172|8166|8161|1220
1656945600000|2022-07-04 14:40:00|8171|8166|8172.5|8167.5|8172.5|8167.5|8165|8160|62
1656945900000|2022-07-04 14:45:00|8172|8167|8174|8169|8178|8173|8171|8166|41
1656946200000|2022-07-04 14:50:00|8174.5|8169.5|8176|8171|8181|8176|8174|8169|38
1656946500000|2022-07-04 14:55:00|8176.5|8171.5|8173|8168|8178.5|8173.5|8172.5|8167.5|39
1656946800000|2022-07-04 15:00:00|8173.5|8168.5|8177|8172|8177.5|8172.5|8171|8166|53
1656947100000|2022-07-04 15:05:00|8176|8171|8183|8178|8183.5|8178.5|8174|8169|45
1656947400000|2022-07-04 15:10:00|8183.5|8178.5|8188.5|8183.5|8189.5|8184.5|8182|8177|47
1656947700000|2022-07-04 15:15:00|8188|8183|8178|8173|8188|8183|8178|8173|142
1656948000000|2022-07-04 15:20:00|8179|8174|8182|8177|8188|8183|8179|8174|138
1656948300000|2022-07-04 15:25:00|8182.5|8177.5|8184.5|8179.5|8186|8181|8180|8175|291
1656948600000|2022-07-04 15:30:00|8167.3|8161.3|8152.3|8146.3|8168.3|8162.3|8152.3|8146.3|391
1656948900000|2022-07-04 15:35:00|8150.3|8145.3|8148.3|8141.3|8151.3|8145.3|8142.3|8136.3|175
1656949200000|2022-07-04 15:40:00|8149.3|8142.3|8150.3|8143.3|8151.3|8144.3|8147.3|8141.3|8
1656949500000|2022-07-04 15:45:00|8149.3|8142.3|8150.3|8143.3|8152.3|8145.3|8149.3|8142.3|9
1656949800000|2022-07-04 15:50:00|8149.3|8142.3|8151.3|8144.3|8151.3|8145.3|8149.3|8142.3|6
1656950100000|2022-07-04 15:55:00|8150.3|8143.3|8151.3|8144.3|8152.3|8145.3|8149.3|8143.3|4
1656950400000|2022-07-04 16:00:00|8149.3|8143.3|8149.3|8142.3|8150.3|8143.3|8148.3|8142.3|4
1656950700000|2022-07-04 16:05:00|8150.3|8143.3|8154.3|8147.3|8154.3|8147.3|8149.3|8142.3|4
1656951000000|2022-07-04 16:10:00|8153.3|8146.3|8155.3|8148.3|8155.3|8149.3|8152.3|8146.3|2
1656951300000|2022-07-04 16:15:00|8154.3|8149.3|8155.3|8149.3|8155.3|8149.3|8154.3|8149.3|4
1656951600000|2022-07-04 16:20:00|8156.3|8148.3|8151.3|8144.3|8156.3|8149.3|8150.3|8144.3|6
1656951900000|2022-07-04 16:25:00|8150.3|8143.3|8155.3|8147.3|8155.3|8148.3|8149.3|8142.3|4
1656952200000|2022-07-04 16:30:00|8154.3|8148.3|8153.3|8145.3|8155.3|8148.3|8152.3|8145.3|5
1656952500000|2022-07-04 16:35:00|8152.3|8146.3|8152.3|8145.3|8154.3|8147.3|8151.3|8144.3|5
1656952800000|2022-07-04 16:40:00|8151.3|8144.3|8151.3|8144.3|8152.3|8145.3|8150.3|8144.3|7
1656953100000|2022-07-04 16:45:00|8150.3|8145.3|8151.3|8143.3|8152.3|8145.3|8149.3|8142.3|10
1656953400000|2022-07-04 16:50:00|8150.3|8144.3|8152.3|8145.3|8152.3|8145.3|8150.3|8143.3|1
1656953700000|2022-07-04 16:55:00|8151.3|8144.3|8149.3|8140.3|8151.3|8144.3|8149.3|8140.3|13
1656954000000|2022-07-04 17:00:00||8141.3||8139.3||8141.3||8139.3|0
1656954300000|2022-07-04 17:05:00|8148.3||8149.3||8149.3||8148.3||0
1656954600000|2022-07-04 17:10:00|8148.3||8149.3||8149.3||8148.3||0
1656954900000|2022-07-04 17:15:00|8148.3|8140.3|8144.3|8137.3|8148.3|8140.3|8144.3|8137.3|1
1656955200000|2022-07-04 17:20:00|8143.3||8144.3||8145.3||8143.3||11
1656955500000|2022-07-04 17:25:00|8145.3|8138.3|8144.3|8135.3|8145.3|8138.3|8143.3|8133.3|10
1656955800000|2022-07-04 17:30:00|8143.3|8134.3|8147.3|8137.3|8148.3|8140.3|8141.3|8134.3|3
1656956100000|2022-07-04 17:35:00|8148.3|8136.3|8144.3|8135.3|8148.3|8136.3|8144.3|8134.3|2
1656956700000|2022-07-04 17:45:00|8148.3|8139.3|8145.3|8139.3|8148.3|8139.3|8145.3|8135.3|6
1656957000000|2022-07-04 17:50:00|8147.3|8138.3|8147.3|8138.3|8148.3|8140.3|8144.3|8137.3|9
1656957300000|2022-07-04 17:55:00|8144.3|8137.3|8146.3|8134.3|8147.3|8139.8|8143.3|8134.3|11
1656958200000|2022-07-04 18:10:00|8147.4|8135.4|8146.3|8134.3|8147.5|8135.5|8146.3|8134.3|0
1656961800000|2022-07-04 19:10:00|8148.6|8136.6|8148.7|8136.7|8148.7|8136.7|8148.6|8136.6|0
1656962700000|2022-07-04 19:25:00|8149.8|8137.8|8151|8139|8151|8139|8148.7|8136.7|0
1656963000000|2022-07-04 19:30:00|8149.9|8137.9|8147.5|8135.5|8149.9|8137.9|8147.5|8135.5|0
1656963300000|2022-07-04 19:35:00|8148.6|8136.6|8148.7|8136.7|8148.7|8136.7|8146.3|8134.3|0
1656963600000|2022-07-04 19:40:00|8150.9|8138.9|8147.5|8135.5|8151|8139|8146.3|8134.3|0
1656963900000|2022-07-04 19:45:00|8148.6|8136.6|8148.7|8136.7|8148.7|8136.7|8148.6|8136.6|0
1656964200000|2022-07-04 19:50:00|8146.4|8134.4|8146.3|8134.3|8148.7|8136.7|8146.3|8134.3|0
1656964500000|2022-07-04 19:55:00|8147.5|8135.5|8151|8139|8151|8139|8146.3|8134.3|0
1656964800000|2022-07-04 20:00:00|8150.9|8138.9|8148.6|8136.6|8150.9|8138.9|8148.6|8136.6|0
1656968100000|2022-07-04 20:55:00|8148.7|8136.7|8151|8139|8151|8139|8148.7|8136.7|0
1656968400000|2022-07-04 21:00:00|8148.7|8136.7|8148.7|8136.7|8148.7|8136.7|8148.7|8136.7|0
1656968700000|2022-07-04 21:05:00|8151|8139|8151|8139|8151|8139|8151|8139|0
1656972000000|2022-07-04 22:00:00|8151.1|8139.1|8161.9|8149.9|8162.4|8150.4|8148.6|8136.6|0
1656972300000|2022-07-04 22:05:00|8162.2|8150.2|8165.3|8153.3|8166.7|8154.7|8161.5|8149.5|0
1656972600000|2022-07-04 22:10:00|8165.7|8153.7|8169|8157|8170.7|8158.7|8164.8|8152.8|0
1656972900000|2022-07-04 22:15:00|8169.5|8157.5|8170.2|8158.2|8170.2|8158.2|8168.5|8156.5|0
1656973200000|2022-07-04 22:20:00|8170.6|8158.6|8170.2|8158.2|8173|8161|8168.5|8156.5|0
1656973500000|2022-07-04 22:25:00|8170.6|8158.6|8169|8157|8170.6|8158.6|8168.5|8156.5|0
1656973800000|2022-07-04 22:30:00|8168.5|8156.5|8173|8161|8176.3|8164.3|8168.5|8156.5|0
1656974100000|2022-07-04 22:35:00|8172.5|8160.5|8173.2|8161.2|8173.9|8161.9|8169.5|8157.5|0
1656974400000|2022-07-04 22:40:00|8173.5|8161.5|8181.5|8169.5|8181.5|8169.5|8173|8161|0
1656974700000|2022-07-04 22:45:00|8181.3|8169.3|8180.8|8168.8|8182.5|8170.5|8177.7|8165.7|0
1656975000000|2022-07-04 22:50:00|8180.6|8168.6|8182.9|8170.9|8182.9|8170.9|8179.2|8167.2|0
1656975300000|2022-07-04 22:55:00|8183.2|8171.2|8186.5|8174.5|8189.1|8177.1|8182.7|8170.7|0
1656975600000|2022-07-04 23:00:00|8187|8175|8199.2|8187.2|8200.5|8188.5|8187|8175|0
1656975900000|2022-07-04 23:05:00|8199|8187|8219.4|8207.4|8230.7|8218.7|8199|8187|0
1656976200000|2022-07-04 23:10:00|8221.2|8209.2|8220.1|8208.1|8221.7|8209.7|8216.3|8204.3|0
1656976500000|2022-07-04 23:15:00|8219.8|8207.8|8219.4|8207.4|8221|8209|8214.7|8202.7|0
1656976800000|2022-07-04 23:20:00|8219.1|8207.1|8220.6|8208.6|8224.1|8212.1|8218.4|8206.4|0
1656977100000|2022-07-04 23:25:00|8221|8209|8212.6|8200.6|8222|8210|8210|8198|0
1656977400000|2022-07-04 23:30:00|8212.4|8200.4|8209.1|8197.1|8213.1|8201.1|8208.7|8196.7|0
1656977700000|2022-07-04 23:35:00|8209.2|8197.2|8212.2|8200.2|8213.4|8201.4|8208.7|8196.7|0
1656978000000|2022-07-04 23:40:00|8211.7|8199.7|8209.1|8197.1|8214.6|8202.6|8208.7|8196.7|0
1656978300000|2022-07-04 23:45:00|8207.7|8195.7|8204|8192|8208|8196|8200.7|8188.7|0
1656978600000|2022-07-04 23:50:00|8204.2|8192.2|8201.9|8189.9|8204.5|8192.5|8199.3|8187.3|0
1656978900000|2022-07-04 23:55:00|8201.7|8189.7|8201.9|8189.9|8202.6|8190.6|8199.8|8187.8|0
1656979200000|2022-07-05 00:00:00|8202.2|8190.2|8193.4|8181.4|8202.2|8190.2|8192.4|8180.4|0
1656979500000|2022-07-05 00:05:00|8193.3|8181.3|8197.6|8185.6|8200|8188|8193.1|8181.1|0
1656979800000|2022-07-05 00:10:00|8197.4|8185.4|8199.5|8187.5|8202.7|8190.7|8193.1|8181.1|0
1656980100000|2022-07-05 00:15:00|8199|8187|8213.4|8201.4|8218|8206|8198.6|8186.6|0
1656980400000|2022-07-05 00:20:00|8211.2|8199.2|8206.4|8194.4|8215.7|8203.7|8206.4|8194.4|0
1656980700000|2022-07-05 00:25:00|8206.3|8194.3|8211|8199|8211|8199|8206.3|8194.3|0
1656981000000|2022-07-05 00:30:00|8213.2|8201.2|8215.5|8203.5|8217.9|8205.9|8210.9|8198.9|0
1656981300000|2022-07-05 00:35:00|8213.2|8201.2|8217.8|8205.8|8220.2|8208.2|8213.2|8201.2|0
1656981600000|2022-07-05 00:40:00|8216.7|8204.7|8219.1|8207.1|8220.1|8208.1|8215.5|8203.5|0
1656981900000|2022-07-05 00:45:00|8220.3|8208.3|8223.7|8211.7|8226.1|8214.1|8219.1|8207.1|0
1656982200000|2022-07-05 00:50:00|8224.9|8212.9|8226|8214|8230.7|8218.7|8223.7|8211.7|0
1656982500000|2022-07-05 00:55:00|8226.1|8214.1|8226|8214|8228.4|8216.4|8225.9|8213.9|0
1656982800000|2022-07-05 01:00:00|8228.3|8216.3|8221.3|8209.3|8230.7|8218.7|8221.3|8209.3|0
1656983100000|2022-07-05 01:05:00|8221.2|8209.2|8216.6|8204.6|8224.9|8212.9|8214.3|8202.3|0
1656983400000|2022-07-05 01:10:00|8215.4|8203.4|8214.2|8202.2|8216.6|8204.6|8211.9|8199.9|0
1656983700000|2022-07-05 01:15:00|8216.5|8204.5|8218.8|8206.8|8221.2|8209.2|8211.9|8199.9|0
1656984000000|2022-07-05 01:20:00|8217.7|8205.7|8214.1|8202.1|8218.9|8206.9|8209.5|8197.5|0
1656984300000|2022-07-05 01:25:00|8216.4|8204.4|8214.1|8202.1|8216.4|8204.4|8211.8|8199.8|0
1656984600000|2022-07-05 01:30:00|8216.4|8204.4|8216.5|8204.5|8221.2|8209.2|8211.8|8199.8|0
1656984900000|2022-07-05 01:35:00|8214.2|8202.2|8221.2|8209.2|8223.6|8211.6|8214.2|8202.2|0
1656985200000|2022-07-05 01:40:00|8222.4|8210.4|8230.6|8218.6|8230.6|8218.6|8222.4|8210.4|0
1656985500000|2022-07-05 01:45:00|8230.5|8218.5|8226|8214|8232.9|8220.9|8224.8|8212.8|0
1656985800000|2022-07-05 01:50:00|8228.3|8216.3|8221.4|8209.4|8228.3|8216.3|8221.4|8209.4|0
1656986100000|2022-07-05 01:55:00|8221.5|8209.5|8229.8|8217.8|8230.4|8218.4|8221.4|8209.4|0
1656986400000|2022-07-05 02:00:00|8229.9|8217.9|8231.9|8219.9|8232.2|8220.2|8227.5|8215.5|0
1656986700000|2022-07-05 02:05:00|8229.6|8217.6|8227.2|8215.2|8229.6|8217.6|8224.9|8212.9|0
1656987000000|2022-07-05 02:10:00|8226.1|8214.1|8224.9|8212.9|8227.3|8215.3|8224.9|8212.9|0
1656987300000|2022-07-05 02:15:00|8223.8|8211.8|8224.9|8212.9|8227.3|8215.3|8223.8|8211.8|0
1656987600000|2022-07-05 02:20:00|8225|8213|8220.3|8208.3|8227.2|8215.2|8220.2|8208.2|0
1656987900000|2022-07-05 02:25:00|8220.2|8208.2|8215.5|8203.5|8220.3|8208.3|8215.5|8203.5|0
1656988200000|2022-07-05 02:30:00|8215.6|8203.6|8206.3|8194.3|8217.9|8205.9|8206.3|8194.3|0
1656988500000|2022-07-05 02:35:00|8208.6|8196.6|8205.8|8193.8|8210.9|8198.9|8203.5|8191.5|0
1656988800000|2022-07-05 02:40:00|8204.6|8192.6|8210.5|8198.5|8212.9|8200.9|8204.6|8192.6|0
1656989100000|2022-07-05 02:45:00|8209.4|8197.4|8203.5|8191.5|8212.9|8200.9|8203.5|8191.5|0
1656989400000|2022-07-05 02:50:00|8203.6|8191.6|8203.6|8191.6|8208.2|8196.2|8203.6|8191.6|0
1656989700000|2022-07-05 02:55:00|8203.5|8191.5|8198.9|8186.9|8203.6|8191.6|8196.5|8184.5|0
1656990000000|2022-07-05 03:00:00|8201.2|8189.2|8205.9|8193.9|8208.2|8196.2|8198.9|8186.9|0
1656990300000|2022-07-05 03:05:00|8203.6|8191.6|8201.3|8189.3|8205.9|8193.9|8196.6|8184.6|0
1656990600000|2022-07-05 03:10:00|8201.2|8189.2|8203.6|8191.6|8203.6|8191.6|8198.9|8186.9|0
1656990900000|2022-07-05 03:15:00|8203.5|8191.5|8210.5|8198.5|8210.6|8198.6|8201.2|8189.2|0
1656991200000|2022-07-05 03:20:00|8210.6|8198.6|8208.2|8196.2|8212.9|8200.9|8205.9|8193.9|0
1656991500000|2022-07-05 03:25:00|8207.1|8195.1|8210.4|8198.4|8210.4|8198.4|8205.9|8193.9|0
1656991800000|2022-07-05 03:30:00|8212.7|8200.7|8208.1|8196.1|8212.7|8200.7|8205.8|8193.8|0
1656992100000|2022-07-05 03:35:00|8209.3|8197.3|8208|8196|8212.8|8200.8|8208|8196|0
1656992400000|2022-07-05 03:40:00|8205.7|8193.7|8205.7|8193.7|8208|8196|8205.7|8193.7|0
1656992700000|2022-07-05 03:45:00|8205.6|8193.6|8205.7|8193.7|8208|8196|8203.3|8191.3|0
1656993000000|2022-07-05 03:50:00|8205.6|8193.6|8198.6|8186.6|8205.7|8193.7|8198.6|8186.6|0
1656993300000|2022-07-05 03:55:00|8200.9|8188.9|8198.5|8186.5|8200.9|8188.9|8197.4|8185.4|0
1656993600000|2022-07-05 04:00:00|8198.6|8186.6|8196.3|8184.3|8198.7|8186.7|8196.3|8184.3|0
1656993900000|2022-07-05 04:05:00|8196.4|8184.4|8196.4|8184.4|8198.7|8186.7|8194|8182|0
1656994200000|2022-07-05 04:10:00|8196.3|8184.3|8198.7|8186.7|8201.1|8189.1|8196.3|8184.3|0
1656994500000|2022-07-05 04:15:00|8198.8|8186.8|8198.8|8186.8|8201.1|8189.1|8196.4|8184.4|0
1656994800000|2022-07-05 04:20:00|8198.7|8186.7|8196.4|8184.4|8201.1|8189.1|8196.4|8184.4|0
1656995100000|2022-07-05 04:25:00|8198.7|8186.7|8203.4|8191.4|8203.4|8191.4|8198.7|8186.7|0
1656995400000|2022-07-05 04:30:00|8205.7|8193.7|8209.3|8197.3|8210.4|8198.4|8205.7|8193.7|0
1656995700000|2022-07-05 04:35:00|8211.6|8199.6|8207|8195|8211.6|8199.6|8207|8195|0
1656996000000|2022-07-05 04:40:00|8206.9|8194.9|8209.3|8197.3|8209.3|8197.3|8206.9|8194.9|0
1656996300000|2022-07-05 04:45:00|8207|8195|8207|8195|8209.4|8197.4|8205.8|8193.8|0
1656996600000|2022-07-05 04:50:00|8204.7|8192.7|8204.7|8192.7|8207|8195|8204.7|8192.7|0
1656996900000|2022-07-05 04:55:00|8207|8195|8209.4|8197.4|8209.4|8197.4|8207|8195|0
1656997200000|2022-07-05 05:00:00|8209.3|8197.3|8216.3|8204.3|8216.3|8204.3|8207.1|8195.1|0
1656997500000|2022-07-05 05:05:00|8214|8202|8215.2|8203.2|8216.4|8204.4|8211.6|8199.6|0
1656997800000|2022-07-05 05:10:00|8214|8202|8212.7|8200.7|8216.4|8204.4|8210.4|8198.4|0
1656998100000|2022-07-05 05:15:00|8211.5|8199.5|8210.3|8198.3|8212.7|8200.7|8206.8|8194.8|0
1656998400000|2022-07-05 05:20:00|8209.2|8197.2|8210.3|8198.3|8211.4|8199.4|8208|8196|0
1656998700000|2022-07-05 05:25:00|8211.4|8199.4|8210.3|8198.3|8212.6|8200.6|8206.8|8194.8|0
1656999000000|2022-07-05 05:30:00|8211.5|8199.5|8205.7|8193.7|8211.5|8199.5|8205.7|8193.7|0
1656999300000|2022-07-05 05:35:00|8205.8|8193.8|8198.8|8186.8|8208.1|8196.1|8198.8|8186.8|0
1656999600000|2022-07-05 05:40:00|8198.7|8186.7|8203.4|8191.4|8203.4|8191.4|8196.4|8184.4|0
1656999900000|2022-07-05 05:45:00|8204.6|8192.6|8208.1|8196.1|8210.5|8198.5|8203.4|8191.4|0
1657000200000|2022-07-05 05:50:00|8209.3|8197.3|8205.8|8193.8|8210.4|8198.4|8205.7|8193.7|0
1657000500000|2022-07-05 05:55:00|8205.7|8193.7|8205.8|8193.8|8208.1|8196.1|8203.4|8191.4|0
1657000800000|2022-07-05 06:00:00|8203.5|8191.5|8186.8|8181.8|8205.8|8193.8|8178.8|8173.8|64
1657001100000|2022-07-05 06:05:00|8187.3|8182.3|8184.8|8179.8|8192.8|8187.8|8183.8|8178.8|23
1657001400000|2022-07-05 06:10:00|8185.3|8180.3|8184.8|8179.8|8186.8|8181.8|8180.8|8175.8|20
1657001700000|2022-07-05 06:15:00|8185.3|8180.3|8189.8|8184.8|8192.8|8187.8|8181.8|8176.8|4
1657002000000|2022-07-05 06:20:00|8189.3|8184.3|8190.3|8185.3|8193.8|8188.8|8187.3|8182.3|23
1657002300000|2022-07-05 06:25:00|8190.8|8185.8|8190.8|8185.8|8195.8|8190.8|8190.3|8185.3|19
1657002600000|2022-07-05 06:30:00|8191.3|8186.3|8196.8|8191.8|8199.8|8194.8|8191.3|8186.3|18
1657002900000|2022-07-05 06:35:00|8197.3|8192.3|8199.8|8194.8|8199.8|8194.8|8195.8|8190.8|7
1657003200000|2022-07-05 06:40:00|8200.3|8195.3|8203.3|8198.3|8203.3|8198.3|8199.3|8194.3|5
1657003500000|2022-07-05 06:45:00|8202.3|8197.3|8191.3|8186.3|8203.8|8198.8|8190.3|8185.3|33
1657003800000|2022-07-05 06:50:00|8190.8|8185.8|8183.8|8178.8|8190.8|8185.8|8182.8|8177.8|58
1657004100000|2022-07-05 06:55:00|8183.3|8178.3|8186.8|8181.8|8192.8|8187.8|8182.3|8177.3|30
1657004400000|2022-07-05 07:00:00|8187.3|8182.3|8200.8|8195.8|8206.3|8201.3|8184.8|8179.8|516
1657004700000|2022-07-05 07:05:00|8200.3|8195.3|8189.3|8184.3|8204.8|8199.8|8185.8|8180.8|235
1657005000000|2022-07-05 07:10:00|8188.8|8183.8|8185.3|8180.3|8192.3|8187.3|8170.3|8165.3|213
1657005300000|2022-07-05 07:15:00|8185.8|8180.8|8189.3|8184.3|8194.3|8189.3|8176.3|8171.3|100
1657005600000|2022-07-05 07:20:00|8188.8|8183.8|8195.3|8190.3|8204.8|8199.8|8187.3|8182.3|98
1657005900000|2022-07-05 07:25:00|8194.8|8189.8|8194.3|8189.3|8203.3|8198.3|8191.3|8186.3|88
1657006200000|2022-07-05 07:30:00|8194.8|8189.8|8200.8|8195.8|8204.3|8199.3|8193.3|8188.3|90
1657006500000|2022-07-05 07:35:00|8201.3|8196.3|8182.3|8177.3|8201.3|8196.3|8179.3|8174.3|77
1657006800000|2022-07-05 07:40:00|8184.8|8179.8|8179.3|8174.3|8189.8|8184.8|8178.8|8173.8|80
1657007100000|2022-07-05 07:45:00|8178.8|8173.8|8180.8|8175.8|8183.8|8178.8|8172.8|8167.8|106
1657007400000|2022-07-05 07:50:00|8180.3|8175.3|8181.8|8176.8|8183.8|8178.8|8169.3|8164.3|125
1657007700000|2022-07-05 07:55:00|8181.3|8176.3|8177.8|8172.8|8189.8|8184.8|8176.8|8171.8|39
1657008000000|2022-07-05 08:00:00|8177.3|8172.3|8176.8|8171.8|8180.8|8175.8|8174.3|8169.3|102
1657008300000|2022-07-05 08:05:00|8176.3|8171.3|8158.8|8153.8|8183.8|8178.8|8155.3|8150.3|115
1657008600000|2022-07-05 08:10:00|8159.3|8154.3|8152.8|8147.8|8161.8|8156.8|8148.8|8143.8|116
1657008900000|2022-07-05 08:15:00|8152.3|8147.3|8148.8|8143.8|8158.8|8153.8|8146.3|8141.3|230
1657009200000|2022-07-05 08:20:00|8148.3|8143.3|8142.8|8137.8|8152.8|8147.8|8137.3|8132.3|112
1657009500000|2022-07-05 08:25:00|8142.3|8137.3|8135.8|8130.8|8143.3|8138.3|8131.8|8126.8|107
1657009800000|2022-07-05 08:30:00|8135.3|8130.3|8136.3|8131.3|8143.8|8138.8|8129.8|8124.8|120
1657010100000|2022-07-05 08:35:00|8135.8|8130.8|8129.8|8124.8|8137.8|8132.8|8122.8|8117.8|125
1657010400000|2022-07-05 08:40:00|8130.8|8125.8|8132.8|8127.8|8139.8|8134.8|8122.8|8117.8|75
1657010700000|2022-07-05 08:45:00|8133.3|8128.3|8118.8|8113.8|8133.8|8128.8|8114.8|8109.8|85
1657011000000|2022-07-05 08:50:00|8119.8|8114.8|8112.3|8107.3|8121.8|8116.8|8110.8|8105.8|55
1657011300000|2022-07-05 08:55:00|8110.8|8105.8|8107.3|8102.3|8118.3|8113.3|8107.3|8102.3|76
1657011600000|2022-07-05 09:00:00|8108.8|8103.8|8114.8|8109.8|8116.3|8111.3|8105.8|8100.8|74
1657011900000|2022-07-05 09:05:00|8115.3|8110.3|8102.8|8097.8|8115.8|8110.8|8100.8|8095.8|90
1657012200000|2022-07-05 09:10:00|8103.8|8098.8|8107.3|8102.3|8107.8|8102.8|8095.3|8090.3|125
1657012500000|2022-07-05 09:15:00|8106.8|8101.8|8108.3|8103.3|8118.8|8113.8|8103.8|8098.8|70
1657012800000|2022-07-05 09:20:00|8108.8|8103.8|8109.8|8104.8|8110.3|8105.3|8102.8|8097.8|73
1657013100000|2022-07-05 09:25:00|8109.3|8104.3|8110.8|8105.8|8111.3|8106.3|8104.8|8099.8|91
1657013400000|2022-07-05 09:30:00|8110.3|8105.3|8102.8|8097.8|8115.3|8110.3|8099.8|8094.8|137
1657013700000|2022-07-05 09:35:00|8103.3|8098.3|8112.8|8107.8|8115.3|8110.3|8103.3|8098.3|61
1657014000000|2022-07-05 09:40:00|8113.3|8108.3|8116.8|8111.8|8119.8|8114.8|8109.3|8104.3|54
1657014300000|2022-07-05 09:45:00|8115.8|8110.8|8109.8|8104.8|8116.8|8111.8|8106.8|8101.8|50
1657014600000|2022-07-05 09:50:00|8110.3|8105.3|8116.3|8111.3|8116.8|8111.8|8108.3|8103.3|43
1657014900000|2022-07-05 09:55:00|8117.3|8112.3|8117.3|8112.3|8124.8|8119.8|8115.8|8110.8|51
1657015200000|2022-07-05 10:00:00|8116.3|8111.3|8121.8|8116.8|8121.8|8116.8|8113.8|8108.8|37
1657015500000|2022-07-05 10:05:00|8121.3|8116.3|8132.8|8127.8|8132.8|8127.8|8119.3|8114.3|21
1657015800000|2022-07-05 10:10:00|8132.3|8127.3|8132.8|8127.8|8139.8|8134.8|8128.8|8123.8|79
1657016100000|2022-07-05 10:15:00|8132.3|8127.3|8117.8|8112.8|8132.3|8127.3|8117.8|8112.8|37
1657016400000|2022-07-05 10:20:00|8118.3|8113.3|8122.8|8117.8|8122.8|8117.8|8117.3|8112.3|30
1657016700000|2022-07-05 10:25:00|8123.3|8118.3|8123.8|8118.8|8125.8|8120.8|8120.8|8115.8|17
1657017000000|2022-07-05 10:30:00|8123.3|8118.3|8132.3|8127.3|8132.3|8127.3|8123.3|8118.3|32
1657017300000|2022-07-05 10:35:00|8132.8|8127.8|8131.8|8126.8|8132.8|8127.8|8125.8|8120.8|21
1657017600000|2022-07-05 10:40:00|8131.3|8126.3|8124.8|8119.8|8131.3|8126.3|8123.8|8118.8|21
1657017900000|2022-07-05 10:45:00|8125.3|8120.3|8127.3|8122.3|8129.8|8124.8|8123.3|8118.3|29
1657018200000|2022-07-05 10:50:00|8127.8|8122.8|8141.8|8136.8|8142.3|8137.3|8127.8|8122.8|61
1657018500000|2022-07-05 10:55:00|8141.3|8136.3|8128.8|8123.8|8141.3|8136.3|8123.8|8118.8|44
1657018800000|2022-07-05 11:00:00|8131.8|8126.8|8129.3|8124.3|8132.8|8127.8|8124.8|8119.8|42
1657019100000|2022-07-05 11:05:00|8130.3|8125.3|8123.8|8118.8|8133.3|8128.3|8123.8|8118.8|37
1657019400000|2022-07-05 11:10:00|8124.3|8119.3|8129.3|8124.3|8136.3|8131.3|8123.8|8118.8|58
1657019700000|2022-07-05 11:15:00|8129.8|8124.8|8121.8|8116.8|8130.8|8125.8|8118.3|8113.3|77
1657020000000|2022-07-05 11:20:00|8122.3|8117.3|8134.3|8129.3|8134.3|8129.3|8121.8|8116.8|42
1657020300000|2022-07-05 11:25:00|8133.8|8128.8|8135.3|8130.3|8138.3|8133.3|8129.8|8124.8|27
1657020600000|2022-07-05 11:30:00|8136.8|8131.8|8125.8|8120.8|8137.3|8132.3|8125.8|8120.8|34
1657020900000|2022-07-05 11:35:00|8126.3|8121.3|8123.3|8118.3|8129.3|8124.3|8122.3|8117.3|24
1657021200000|2022-07-05 11:40:00|8122.6|8117.6|8119.1|8114.1|8124.6|8119.6|8117.1|8112.1|52
1657021500000|2022-07-05 11:45:00|8118.6|8113.6|8109.1|8104.1|8120.1|8115.1|8109.1|8104.1|34
1657021800000|2022-07-05 11:50:00|8108.6|8103.6|8093.1|8088.1|8108.6|8103.6|8092.1|8087.1|85
1657022100000|2022-07-05 11:55:00|8092.6|8087.6|8093.6|8088.6|8096.1|8091.1|8088.1|8083.1|34
1657022400000|2022-07-05 12:00:00|8094.6|8089.6|8075.1|8070.1|8095.1|8090.1|8074.1|8069.1|147
1657022700000|2022-07-05 12:05:00|8074.6|8069.6|8046.1|8041.1|8076.1|8071.1|8046.1|8041.1|267
1657023000000|2022-07-05 12:10:00|8046.6|8041.6|8034.6|8029.6|8052.1|8047.1|8032.6|8027.6|140
1657023300000|2022-07-05 12:15:00|8034.1|8029.1|8034.1|8029.1|8040.1|8035.1|8025.1|8020.1|199
1657023600000|2022-07-05 12:20:00|8033.6|8028.6|8025.6|8020.6|8040.1|8035.1|8016.1|8011.1|181
1657023900000|2022-07-05 12:25:00|8026.1|8021.1|8032.1|8027.1|8035.6|8030.6|8024.1|8019.1|127
1657024200000|2022-07-05 12:30:00|8031.6|8026.6|8030.1|8025.1|8034.1|8029.1|8023.1|8018.1|143
1657024500000|2022-07-05 12:35:00|8030.6|8025.6|8037.1|8032.1|8040.1|8035.1|8019.6|8014.6|171
1657024800000|2022-07-05 12:40:00|8036.6|8031.6|8047.6|8042.6|8050.1|8045.1|8032.1|8027.1|128
1657025100000|2022-07-05 12:45:00|8048.1|8043.1|8039.6|8034.6|8049.1|8044.1|8035.6|8030.6|91
1657025400000|2022-07-05 12:50:00|8039.1|8034.1|8029.1|8024.1|8041.1|8036.1|8026.6|8021.6|135
1657025700000|2022-07-05 12:55:00|8029.6|8024.6|8022.1|8017.1|8030.1|8025.1|8016.1|8011.1|54
1657026000000|2022-07-05 13:00:00|8021.6|8016.6|8026.1|8021.1|8029.6|8024.6|8018.1|8013.1|79
1657026300000|2022-07-05 13:05:00|8025.6|8020.6|8022.1|8017.1|8036.1|8031.1|8019.6|8014.6|77
1657026600000|2022-07-05 13:10:00|8021.6|8016.6|8035.1|8030.1|8035.6|8030.6|8021.1|8016.1|83
1657026900000|2022-07-05 13:15:00|8035.6|8030.6|8020.1|8015.1|8036.1|8031.1|8019.1|8014.1|76
1657027200000|2022-07-05 13:20:00|8020.6|8015.6|8019.6|8014.6|8023.6|8018.6|8013.6|8008.6|114
1657027500000|2022-07-05 13:25:00|8019.1|8014.1|8020.6|8015.6|8023.1|8018.1|8014.6|8009.6|110
1657027800000|2022-07-05 13:30:00|8020.1|8015.1|8016.1|8011.1|8028.6|8023.6|8005.6|8000.6|271
1657028100000|2022-07-05 13:35:00|8016.6|8011.6|7998.6|7993.6|8017.1|8012.1|7997.1|7992.1|155
1657028400000|2022-07-05 13:40:00|7998.1|7993.1|8000.1|7995.1|8013.1|8008.1|7997.1|7992.1|128
1657028700000|2022-07-05 13:45:00|7999.6|7994.6|8016.6|8011.6|8025.6|8020.6|7995.1|7990.1|137
1657029000000|2022-07-05 13:50:00|8017.6|8012.6|8013.1|8008.1|8021.1|8016.1|8008.1|8003.1|80
1657029300000|2022-07-05 13:55:00|8013.6|8008.6|8015.1|8010.1|8023.1|8018.1|8005.1|8000.1|108
1657029600000|2022-07-05 14:00:00|8014.1|8009.1|8005.6|8000.6|8031.1|8026.1|8001.1|7996.1|142
1657029900000|2022-07-05 14:05:00|8005.1|8000.1|7998.1|7993.1|8005.1|8000.1|7991.6|7986.6|142
1657030200000|2022-07-05 14:10:00|7998.6|7993.6|8016.1|8011.1|8020.6|8015.6|7995.6|7990.6|115
1657030500000|2022-07-05 14:15:00|8015.6|8010.6|8003.6|7998.6|8015.6|8010.6|7998.6|7993.6|74
1657030800000|2022-07-05 14:20:00|8003.1|7998.1|8013.6|8008.6|8016.6|8011.6|8002.1|7997.1|63
1657031100000|2022-07-05 14:25:00|8014.1|8009.1|8009.6|8004.6|8016.6|8011.6|8004.6|7999.6|59
1657031400000|2022-07-05 14:30:00|8010.6|8005.6|8018.6|8013.6|8024.1|8019.1|8001.6|7996.6|153
1657031700000|2022-07-05 14:35:00|8019.1|8014.1|8027.6|8022.6|8034.1|8029.1|8016.6|8011.6|199
1657032000000|2022-07-05 14:40:00|8028.1|8023.1|8010.1|8005.1|8030.1|8025.1|8010.1|8005.1|137
1657032300000|2022-07-05 14:45:00|8009.6|8004.6|8003.6|7998.6|8011.1|8006.1|7992.6|7987.6|102
1657032600000|2022-07-05 14:50:00|8004.1|7999.1|7992.6|7987.6|8005.6|8000.6|7991.6|7986.6|83
1657032900000|2022-07-05 14:55:00|7992.1|7987.1|7988.6|7983.6|7995.6|7990.6|7985.6|7980.6|106
1657033200000|2022-07-05 15:00:00|7988.1|7983.1|7982.1|7977.1|7988.1|7983.1|7970.1|7965.1|292
1657033500000|2022-07-05 15:05:00|7981.6|7976.6|7983.6|7978.6|7986.6|7981.6|7976.6|7971.6|132
1657033800000|2022-07-05 15:10:00|7984.1|7979.1|7979.6|7974.6|7984.6|7979.6|7973.6|7968.6|83
1657034100000|2022-07-05 15:15:00|7979.1|7974.1|7977.6|7972.6|7983.1|7978.1|7974.1|7969.1|104
1657034400000|2022-07-05 15:20:00|7978.1|7973.1|7969.1|7964.1|7983.6|7978.6|7969.1|7964.1|172
1657034700000|2022-07-05 15:25:00|7969.6|7964.6|7963.1|7958.1|7973.6|7968.6|7963.1|7958.1|365
1657035000000|2022-07-05 15:30:00|7961.7|7955.7|7963.7|7956.7|7981.7|7975.7|7961.7|7955.7|766
1657035300000|2022-07-05 15:35:00|7964.7|7957.7|7957.7|7950.7|7967.7|7961.7|7955.7|7949.7|245
1657035600000|2022-07-05 15:40:00|7958.7|7951.7|7987.7|7980.7|7988.7|7982.7|7957.7|7951.7|95
1657035900000|2022-07-05 15:45:00|7988.7|7981.7|7985.7|7978.7|7990.7|7983.7|7981.7|7973.7|136
1657036200000|2022-07-05 15:50:00|7986.7|7977.7|7992.7|7985.7|7992.7|7986.7|7981.7|7974.7|46
1657036500000|2022-07-05 15:55:00|7991.7|7984.7|7984.7|7977.7|7995.7|7988.7|7983.7|7976.7|30
1657036800000|2022-07-05 16:00:00|7985.7|7978.7|7980.7|7973.7|7992.7|7985.7|7979.7|7972.7|94
1657037100000|2022-07-05 16:05:00|7981.7|7974.7|7988.7|7981.7|7991.7|7985.7|7975.7|7968.7|52
1657037400000|2022-07-05 16:10:00|7989.7|7982.7|7987.7|7981.7|7995.7|7988.7|7983.7|7976.7|32
1657037700000|2022-07-05 16:15:00|7988.7|7980.7|7991.7|7984.7|7993.7|7986.7|7981.7|7974.7|45
1657038000000|2022-07-05 16:20:00|7990.7|7983.7|8002.7|7995.7|8003.7|7997.7|7986.7|7979.7|32
1657038300000|2022-07-05 16:25:00|8004.7|7996.7|7999.7|7992.7|8004.7|7997.7|7997.7|7990.7|16
1657038600000|2022-07-05 16:30:00|8000.7|7993.7|7997.7|7990.7|8002.7|7994.7|7993.7|7986.7|4
1657038900000|2022-07-05 16:35:00|7996.7|7989.7|7999.7|7992.7|8002.7|7995.7|7996.7|7989.7|17
1657039200000|2022-07-05 16:40:00|7998.7|7991.7|7988.7|7981.7|7999.7|7992.7|7985.7|7978.7|39
1657039500000|2022-07-05 16:45:00|7987.7|7982.7|7981.7|7974.7|7989.7|7982.7|7980.7|7973.7|48
1657039800000|2022-07-05 16:50:00|7982.7|7975.7|7984.7|7977.7|7984.7|7977.7|7977.7|7970.7|30
1657040100000|2022-07-05 16:55:00|7983.7|7978.7|7982.7|7975.7|7985.7|7978.7|7979.7|7972.7|44
1657040400000|2022-07-05 17:00:00|7981.7|7976.7|7995.7|7988.7|7995.7|7988.7|7980.7|7974.7|26
1657040700000|2022-07-05 17:05:00|7994.7|7987.7|7994.7|7987.7|7995.7|7988.7|7986.7|7979.7|98
1657041000000|2022-07-05 17:10:00|7996.7|7989.7|8002.7|7994.7|8002.7|7996.7|7995.7|7988.7|22
1657041300000|2022-07-05 17:15:00|8003.7|7995.7|8008.7|8001.7|8010.7|8002.7|8000.7|7992.7|9
1657041600000|2022-07-05 17:20:00|8009.7|8000.7|8008.7|8000.7|8012.7|8005.7|8005.7|7998.7|12
1657041900000|2022-07-05 17:25:00|8007.7|7999.7|8005.7|7997.7|8010.7|8003.7|8005.7|7997.7|6
1657042200000|2022-07-05 17:30:00|8004.7|7998.7|8006.7|7999.7|8006.7|7999.7|8001.7|7995.7|18
1657042500000|2022-07-05 17:35:00|8008.7|8001.7|8012.7|8005.7|8018.7|8007.7|8008.7|8001.7|12
1657042800000|2022-07-05 17:40:00|8013.7|8006.7|8013.7|8005.7|8017.7|8009.7|8011.7|8005.7|9
1657043100000|2022-07-05 17:45:00|8012.7|8004.7|8008.7|8000.7|8013.7|8004.7|8001.7|7993.7|10
1657043400000|2022-07-05 17:50:00|8007.7|7999.7|8007.7|7999.7|8011.7|8001.7|8004.7|7997.7|29
1657043700000|2022-07-05 17:55:00|8008.7|8000.7|8008.5|7996.5|8010.7|8001.7|8000.7|7993.7|35
1657044000000|2022-07-05 18:00:00|8008.6|7996.6|8013.6|8001.6|8015.9|8003.9|8003.8|7991.8|0
1657044300000|2022-07-05 18:05:00|8013.5|8001.5|8008.6|7996.6|8013.6|8001.6|8006.3|7994.3|0
1657044600000|2022-07-05 18:10:00|8008.7|7996.7|8008.8|7996.8|8013.5|8001.5|8008.6|7996.6|0
1657044900000|2022-07-05 18:15:00|8010|7998|8013.6|8001.6|8014.7|8002.7|8003.9|7991.9|0
1657045200000|2022-07-05 18:20:00|8013.5|8001.5|8022.9|8010.9|8022.9|8010.9|8008.8|7996.8|0
1657045500000|2022-07-05 18:25:00|8022.8|8010.8|8030.1|8018.1|8032.5|8020.5|8020.5|8008.5|0
1657045800000|2022-07-05 18:30:00|8032.4|8020.4|8040.1|8028.1|8040.1|8028.1|8027.9|8015.9|0
1657046100000|2022-07-05 18:35:00|8040|8028|8049.5|8037.5|8051.8|8039.8|8037.7|8025.7|0
1657046400000|2022-07-05 18:40:00|8051.8|8039.8|8044.4|8032.4|8051.8|8039.8|8044.3|8032.3|0
1657046700000|2022-07-05 18:45:00|8044.3|8032.3|8043.9|8031.9|8046.8|8034.8|8039.2|8027.2|0
1657047000000|2022-07-05 18:50:00|8044|8032|8044|8032|8046.3|8034.3|8041.5|8029.5|0
1657047300000|2022-07-05 18:55:00|8045.1|8033.1|8044|8032|8048.7|8036.7|8041.6|8029.6|0
1657047600000|2022-07-05 19:00:00|8041.7|8029.7|8041.7|8029.7|8046.5|8034.5|8034.5|8022.5|0
1657047900000|2022-07-05 19:05:00|8044|8032|8056|8044|8058.3|8046.3|8041.7|8029.7|0
1657048200000|2022-07-05 19:10:00|8056.1|8044.1|8056|8044|8058.3|8046.3|8048.9|8036.9|0
1657048500000|2022-07-05 19:15:00|8055.9|8043.9|8039.3|8027.3|8056|8044|8039.2|8027.2|0
1657048800000|2022-07-05 19:20:00|8039.4|8027.4|8056.2|8044.2|8058.4|8046.4|8039.4|8027.4|0
1657049100000|2022-07-05 19:25:00|8056.1|8044.1|8058.4|8046.4|8060.9|8048.9|8053.6|8041.6|0
1657049400000|2022-07-05 19:30:00|8058.5|8046.5|8060.7|8048.7|8060.8|8048.8|8051.2|8039.2|0
1657049700000|2022-07-05 19:35:00|8060.8|8048.8|8053.7|8041.7|8061.9|8049.9|8048.8|8036.8|0
1657050000000|2022-07-05 19:40:00|8053.8|8041.8|8056|8044|8056.1|8044.1|8051.3|8039.3|0
1657050300000|2022-07-05 19:45:00|8053.7|8041.7|8067.8|8055.8|8067.8|8055.8|8053.7|8041.7|0
1657050600000|2022-07-05 19:50:00|8067.7|8055.7|8064.9|8052.9|8067.7|8055.7|8058.8|8046.8|0
1657050900000|2022-07-05 19:55:00|8062.6|8050.6|8070|8058|8072.2|8060.2|8057.6|8045.6|0
1657051200000|2022-07-05 20:00:00|8071.6|8059.6|8065.6|8053.6|8071.8|8059.8|8061.4|8049.4|0
1657051500000|2022-07-05 20:05:00|8065.7|8053.7|8064.2|8052.2|8066.6|8054.6|8058.5|8046.5|0
1657051800000|2022-07-05 20:10:00|8063.8|8051.8|8061.8|8049.8|8064.7|8052.7|8059.9|8047.9|0
1657052100000|2022-07-05 20:15:00|8062.3|8050.3|8063.7|8051.7|8064.6|8052.6|8059.9|8047.9|0
1657052400000|2022-07-05 20:20:00|8064.6|8052.6|8066.1|8054.1|8066.5|8054.5|8063.7|8051.7|0
1657052700000|2022-07-05 20:25:00|8066.2|8054.2|8067.5|8055.5|8067.7|8055.7|8065.3|8053.3|0
1657053000000|2022-07-05 20:30:00|8067.1|8055.1|8067.8|8055.8|8069|8057|8066.6|8054.6|0
1657053300000|2022-07-05 20:35:00|8068|8056|8067.1|8055.1|8068.5|8056.5|8067.1|8055.1|0
1657053600000|2022-07-05 20:40:00|8067.3|8055.3|8066.6|8054.6|8068.5|8056.5|8066.1|8054.1|0
1657053900000|2022-07-05 20:45:00|8067.1|8055.1|8068.5|8056.5|8069|8057|8066.6|8054.6|0
1657054200000|2022-07-05 20:50:00|8068.2|8056.2|8068|8056|8069|8057|8067.5|8055.5|0
1657054500000|2022-07-05 20:55:00|8067.8|8055.8|8067.5|8055.5|8069|8057|8067.3|8055.3|0
1657054800000|2022-07-05 21:00:00|8067.8|8055.8|8068|8056|8068|8056|8067.5|8055.5|0
1657055100000|2022-07-05 21:05:00|8068.2|8056.2|8067.8|8055.8|8068.2|8056.2|8067.8|8055.8|0
1657055400000|2022-07-05 21:10:00|8067.5|8055.5|8067.8|8055.8|8068|8056|8067.5|8055.5|0
1657055700000|2022-07-05 21:15:00|8068|8056|8067.3|8055.3|8068|8056|8066.8|8054.8|0
1657056000000|2022-07-05 21:20:00|8067|8055|8067.5|8055.5|8067.5|8055.5|8067|8055|0
1657056300000|2022-07-05 21:25:00|8067.3|8055.3|8067|8055|8067.3|8055.3|8067|8055|0
1657056600000|2022-07-05 21:30:00|8066.8|8054.8|8066.8|8054.8|8066.8|8054.8|8066.8|8054.8|0
1657056900000|2022-07-05 21:35:00|8067.3|8055.3|8067|8055|8068|8056|8066.3|8054.3|0
1657057200000|2022-07-05 21:40:00|8066.9|8054.9|8065.5|8053.5|8066.9|8054.9|8065.5|8053.5|0
1657057500000|2022-07-05 21:45:00|8065.8|8053.8|8065.3|8053.3|8066.2|8054.2|8065.1|8053.1|0
1657057800000|2022-07-05 21:50:00|8065.1|8053.1|8066.3|8054.3|8066.3|8054.3|8065.1|8053.1|0
1657058100000|2022-07-05 21:55:00|8066.2|8054.2|8067.2|8055.2|8067.2|8055.2|8066|8054|0
1657058400000|2022-07-05 22:00:00|8067.4|8055.4|8073.1|8061.1|8075.7|8063.7|8067.4|8055.4|0
1657058700000|2022-07-05 22:05:00|8073.2|8061.2|8069.8|8057.8|8075.5|8063.5|8069.3|8057.3|0
1657059000000|2022-07-05 22:10:00|8070|8058|8075.5|8063.5|8076|8064|8068.4|8056.4|0
1657059300000|2022-07-05 22:15:00|8075.7|8063.7|8078.9|8066.9|8081.2|8069.2|8075.5|8063.5|0
1657059600000|2022-07-05 22:20:00|8079.4|8067.4|8066.3|8054.3|8079.4|8067.4|8065.8|8053.8|0
1657059900000|2022-07-05 22:25:00|8065.8|8053.8|8063.5|8051.5|8068.2|8056.2|8063|8051|0
1657060200000|2022-07-05 22:30:00|8063.7|8051.7|8062.4|8050.4|8067.5|8055.5|8062.4|8050.4|0
1657060500000|2022-07-05 22:35:00|8062.3|8050.3|8062.2|8050.2|8063.3|8051.3|8059.9|8047.9|0
1657060800000|2022-07-05 22:40:00|8061.8|8049.8|8058|8046|8062|8050|8055.6|8043.6|0
1657061100000|2022-07-05 22:45:00|8056.8|8044.8|8058|8046|8058.9|8046.9|8055.4|8043.4|0
1657061400000|2022-07-05 22:50:00|8058.2|8046.2|8055.1|8043.1|8059.4|8047.4|8055.1|8043.1|0
1657061700000|2022-07-05 22:55:00|8055.6|8043.6|8057.5|8045.5|8058|8046|8054.6|8042.6|0
1657062000000|2022-07-05 23:00:00|8058|8046|8060.4|8048.4|8060.7|8048.7|8056.6|8044.6|0
1657062300000|2022-07-05 23:05:00|8060.7|8048.7|8059.5|8047.5|8061.9|8049.9|8059.3|8047.3|0
1657062600000|2022-07-05 23:10:00|8059.3|8047.3|8057.6|8045.6|8059.7|8047.7|8057.1|8045.1|0
1657062900000|2022-07-05 23:15:00|8057.1|8045.1|8055.7|8043.7|8057.6|8045.6|8055.7|8043.7|0
1657063200000|2022-07-05 23:20:00|8055.9|8043.9|8055.7|8043.7|8057.1|8045.1|8055|8043|0
1657063500000|2022-07-05 23:25:00|8055.9|8043.9|8051|8039|8056.2|8044.2|8051|8039|0
1657063800000|2022-07-05 23:30:00|8050.9|8038.9|8046.6|8034.6|8052.3|8040.3|8046.6|8034.6|0
1657064100000|2022-07-05 23:35:00|8046.8|8034.8|8048|8036|8048.5|8036.5|8045.2|8033.2|0
1657064400000|2022-07-05 23:40:00|8047.5|8035.5|8046.1|8034.1|8050.6|8038.6|8045.7|8033.7|0
1657064700000|2022-07-05 23:45:00|8046.6|8034.6|8046.1|8034.1|8048.3|8036.3|8044.7|8032.7|0
1657065000000|2022-07-05 23:50:00|8046.4|8034.4|8040.9|8028.9|8046.6|8034.6|8040.7|8028.7|0
1657065300000|2022-07-05 23:55:00|8041.1|8029.1|8043.3|8031.3|8043.3|8031.3|8039.5|8027.5|0
1657065600000|2022-07-06 00:00:00|8043.8|8031.8|8056.9|8044.9|8062.1|8050.1|8043.8|8031.8|0
1657065900000|2022-07-06 00:05:00|8057.1|8045.1|8060.7|8048.7|8062.6|8050.6|8056.9|8044.9|0
1657066200000|2022-07-06 00:10:00|8061.6|8049.6|8061.1|8049.1|8063|8051|8057.4|8045.4|0
1657066500000|2022-07-06 00:15:00|8060.9|8048.9|8076.9|8064.9|8079.2|8067.2|8060.7|8048.7|0
1657066800000|2022-07-06 00:20:00|8078|8066|8065.2|8053.2|8079.2|8067.2|8065.1|8053.1|0
1657067100000|2022-07-06 00:25:00|8062.9|8050.9|8067.6|8055.6|8067.7|8055.7|8062.8|8050.8|0
1657067400000|2022-07-06 00:30:00|8067.5|8055.5|8067.6|8055.6|8069.9|8057.9|8065.2|8053.2|0
1657067700000|2022-07-06 00:35:00|8069.9|8057.9|8065.5|8053.5|8072.3|8060.3|8063.1|8051.1|0
1657068000000|2022-07-06 00:40:00|8067.8|8055.8|8088.7|8076.7|8088.7|8076.7|8063.1|8051.1|0
1657068300000|2022-07-06 00:45:00|8088.8|8076.8|8098.8|8086.8|8098.8|8086.8|8085.3|8073.3|0
1657068600000|2022-07-06 00:50:00|8098.7|8086.7|8093.6|8081.6|8101|8089|8093.5|8081.5|0
1657068900000|2022-07-06 00:55:00|8095.9|8083.9|8095.9|8083.9|8100.5|8088.5|8093.5|8081.5|0
1657069200000|2022-07-06 01:00:00|8095.8|8083.8|8100.5|8088.5|8100.5|8088.5|8093.5|8081.5|0
1657069500000|2022-07-06 01:05:00|8100.6|8088.6|8109.1|8097.1|8112.2|8100.2|8100.5|8088.5|0
1657069800000|2022-07-06 01:10:00|8109.2|8097.2|8104.4|8092.4|8111.5|8099.5|8104.4|8092.4|0
1657070100000|2022-07-06 01:15:00|8102.1|8090.1|8096.2|8084.2|8102.1|8090.1|8095|8083|0
1657070400000|2022-07-06 01:20:00|8097.4|8085.4|8090.6|8078.6|8099.8|8087.8|8090.4|8078.4|0
1657070700000|2022-07-06 01:25:00|8091.8|8079.8|8078.9|8066.9|8092.9|8080.9|8078.8|8066.8|0
1657071000000|2022-07-06 01:30:00|8081.2|8069.2|8078.4|8066.4|8083.5|8071.5|8073.8|8061.8|0
1657071300000|2022-07-06 01:35:00|8077.3|8065.3|8064.3|8052.3|8083.1|8071.1|8064.3|8052.3|0
1657071600000|2022-07-06 01:40:00|8064.2|8052.2|8059.6|8047.6|8066.6|8054.6|8052.5|8040.5|0
1657071900000|2022-07-06 01:45:00|8059.5|8047.5|8066.6|8054.6|8066.6|8054.6|8057.2|8045.2|0
1657072200000|2022-07-06 01:50:00|8064.3|8052.3|8073.6|8061.6|8073.6|8061.6|8064.2|8052.2|0
1657072500000|2022-07-06 01:55:00|8073.5|8061.5|8071.2|8059.2|8075.9|8063.9|8068.9|8056.9|0
1657072800000|2022-07-06 02:00:00|8073.5|8061.5|8080.5|8068.5|8082.9|8070.9|8073.5|8061.5|0
1657073100000|2022-07-06 02:05:00|8078.2|8066.2|8078.2|8066.2|8080.5|8068.5|8073.5|8061.5|0
1657073400000|2022-07-06 02:10:00|8080.5|8068.5|8075.8|8063.8|8080.5|8068.5|8075.8|8063.8|0
1657073700000|2022-07-06 02:15:00|8078.1|8066.1|8071.1|8059.1|8080.4|8068.4|8068.7|8056.7|0
1657074000000|2022-07-06 02:20:00|8073.4|8061.4|8068.7|8056.7|8073.5|8061.5|8066.3|8054.3|0
1657074300000|2022-07-06 02:25:00|8071|8059|8071.1|8059.1|8071.2|8059.2|8066.4|8054.4|0
1657074600000|2022-07-06 02:30:00|8068.8|8056.8|8068.8|8056.8|8073.6|8061.6|8068.8|8056.8|0
1657074900000|2022-07-06 02:35:00|8071.1|8059.1|8068.8|8056.8|8073.4|8061.4|8068.7|8056.7|0
1657075200000|2022-07-06 02:40:00|8068.7|8056.7|8058.3|8046.3|8068.8|8056.8|8058.3|8046.3|0
1657075500000|2022-07-06 02:45:00|8057.2|8045.2|8050.1|8038.1|8061.8|8049.8|8050.1|8038.1|0
1657075800000|2022-07-06 02:50:00|8049|8037|8043.3|8031.3|8050.2|8038.2|8043.2|8031.2|0
1657076100000|2022-07-06 02:55:00|8045.6|8033.6|8050.3|8038.3|8052.6|8040.6|8045.6|8033.6|0
1657076400000|2022-07-06 03:00:00|8050.2|8038.2|8054.9|8042.9|8054.9|8042.9|8047.9|8035.9|0
1657076700000|2022-07-06 03:05:00|8055|8043|8058.4|8046.4|8059.6|8047.6|8052.6|8040.6|0
1657077000000|2022-07-06 03:10:00|8059.5|8047.5|8059.4|8047.4|8059.5|8047.5|8054.7|8042.7|0
1657077300000|2022-07-06 03:15:00|8058.3|8046.3|8061.9|8049.9|8064.2|8052.2|8057.1|8045.1|0
1657077600000|2022-07-06 03:20:00|8061.8|8049.8|8054.8|8042.8|8061.9|8049.9|8052.4|8040.4|0
1657077900000|2022-07-06 03:25:00|8054.9|8042.9|8052.6|8040.6|8054.9|8042.9|8047.8|8035.8|0
1657078200000|2022-07-06 03:30:00|8052.5|8040.5|8061.8|8049.8|8061.9|8049.9|8052.5|8040.5|0
1657078500000|2022-07-06 03:35:00|8060.7|8048.7|8064.2|8052.2|8066.6|8054.6|8059.5|8047.5|0
1657078800000|2022-07-06 03:40:00|8061.9|8049.9|8069|8057|8069|8057|8061.9|8049.9|0
1657079100000|2022-07-06 03:45:00|8070.2|8058.2|8075.9|8063.9|8075.9|8063.9|8069|8057|0
1657079400000|2022-07-06 03:50:00|8077|8065|8078.8|8066.8|8080.6|8068.6|8075.9|8063.9|0
1657079700000|2022-07-06 03:55:00|8076.5|8064.5|8081.3|8069.3|8081.3|8069.3|8076.5|8064.5|0
1657080000000|2022-07-06 04:00:00|8081.2|8069.2|8076.5|8064.5|8081.2|8069.2|8071.8|8059.8|0
1657080300000|2022-07-06 04:05:00|8077.7|8065.7|8078.8|8066.8|8078.8|8066.8|8076.4|8064.4|0
1657080600000|2022-07-06 04:10:00|8078.9|8066.9|8076.5|8064.5|8078.9|8066.9|8074.1|8062.1|0
1657080900000|2022-07-06 04:15:00|8076.4|8064.4|8078.7|8066.7|8078.7|8066.7|8074.1|8062.1|0
1657081200000|2022-07-06 04:20:00|8078.8|8066.8|8083.4|8071.4|8085.8|8073.8|8078.7|8066.7|0
1657081500000|2022-07-06 04:25:00|8081.1|8069.1|8081|8069|8082.2|8070.2|8081|8069|0
1657081800000|2022-07-06 04:30:00|8080.9|8068.9|8072.8|8060.8|8080.9|8068.9|8069.2|8057.2|0
1657082100000|2022-07-06 04:35:00|8071.7|8059.7|8074|8062|8074|8062|8071.6|8059.6|0
1657082400000|2022-07-06 04:40:00|8071.7|8059.7|8069.4|8057.4|8074|8062|8069.4|8057.4|0
1657082700000|2022-07-06 04:45:00|8068.3|8056.3|8067|8055|8069.4|8057.4|8067|8055|0
1657083000000|2022-07-06 04:50:00|8066.9|8054.9|8066.9|8054.9|8069.3|8057.3|8064.6|8052.6|0
1657083300000|2022-07-06 04:55:00|8065.8|8053.8|8068.2|8056.2|8071.6|8059.6|8064.6|8052.6|0
1657083600000|2022-07-06 05:00:00|8069.3|8057.3|8053.2|8041.2|8071.6|8059.6|8053.2|8041.2|0
1657083900000|2022-07-06 05:05:00|8053.1|8041.1|8053.3|8041.3|8057.9|8045.9|8053.1|8041.1|0
1657084200000|2022-07-06 05:10:00|8055.6|8043.6|8059.9|8047.9|8060.3|8048.3|8055.5|8043.5|0
1657084500000|2022-07-06 05:15:00|8058.7|8046.7|8059.9|8047.9|8063.4|8051.4|8055.2|8043.2|0
1657084800000|2022-07-06 05:20:00|8061|8049|8057.5|8045.5|8062.2|8050.2|8057.4|8045.4|0
1657085100000|2022-07-06 05:25:00|8057.4|8045.4|8059.7|8047.7|8062|8050|8057.3|8045.3|0
1657085400000|2022-07-06 05:30:00|8062|8050|8054.9|8042.9|8062|8050|8053.8|8041.8|0
1657085700000|2022-07-06 05:35:00|8053.7|8041.7|8048.1|8036.1|8054.9|8042.9|8043.7|8031.7|0
1657086000000|2022-07-06 05:40:00|8049.2|8037.2|8055.3|8043.3|8056.7|8044.7|8045.7|8033.7|0
1657086300000|2022-07-06 05:45:00|8054.1|8042.1|8061.1|8049.1|8068.1|8056.1|8054.1|8042.1|0
1657086600000|2022-07-06 05:50:00|8063.4|8051.4|8051.7|8039.7|8063.5|8051.5|8051.7|8039.7|0
1657086900000|2022-07-06 05:55:00|8051.8|8039.8|8037.7|8025.7|8052.9|8040.9|8037.7|8025.7|0
1657087200000|2022-07-06 06:00:00|8037.8|8025.8|8028.2|8023.2|8040|8034.2|8028.2|8023.2|130
1657087500000|2022-07-06 06:05:00|8026.7|8021.7|8023.7|8018.7|8033.2|8028.2|8022.2|8017.2|55
1657087800000|2022-07-06 06:10:00|8025.7|8020.7|8031.7|8026.7|8034.2|8029.2|8019.2|8014.2|34
1657088100000|2022-07-06 06:15:00|8032.2|8027.2|8036.7|8031.7|8039.2|8034.2|8028.2|8023.2|27
1657088400000|2022-07-06 06:20:00|8037.2|8032.2|8038.2|8033.2|8045.2|8040.2|8036.7|8031.7|33
1657088700000|2022-07-06 06:25:00|8037.7|8032.7|8039.7|8034.7|8043.7|8038.7|8036.2|8031.2|15
1657089000000|2022-07-06 06:30:00|8040.2|8035.2|8041.7|8036.7|8046.7|8041.7|8037.7|8032.7|25
1657089300000|2022-07-06 06:35:00|8042.2|8037.2|8034.2|8029.2|8045.7|8040.7|8034.2|8029.2|31
1657089600000|2022-07-06 06:40:00|8034.7|8029.7|8047.2|8042.2|8047.7|8042.7|8034.7|8029.7|64
1657089900000|2022-07-06 06:45:00|8047.7|8042.7|8048.2|8043.2|8048.2|8043.2|8042.2|8037.2|8
1657090200000|2022-07-06 06:50:00|8048.7|8043.7|8044.2|8039.2|8049.7|8044.7|8039.2|8034.2|2
1657090500000|2022-07-06 06:55:00|8044.7|8039.7|8050.2|8045.2|8053.7|8048.7|8044.7|8039.7|65
1657090800000|2022-07-06 07:00:00|8049.7|8044.7|8054.7|8049.7|8069.2|8064.2|8044.2|8039.2|900
1657091100000|2022-07-06 07:05:00|8057.7|8052.7|8025.7|8020.7|8062.7|8057.7|8022.7|8017.7|401
1657091400000|2022-07-06 07:10:00|8026.7|8021.7|8028.2|8023.2|8042.2|8037.2|8022.7|8017.7|198
1657091700000|2022-07-06 07:15:00|8028.7|8023.7|8025.2|8020.2|8035.7|8030.7|8009.7|8004.7|178
1657092000000|2022-07-06 07:20:00|8024.2|8019.2|8047.7|8042.7|8056.7|8051.7|8022.7|8017.7|211
1657092300000|2022-07-06 07:25:00|8047.2|8042.2|8054.7|8049.7|8057.7|8052.7|8044.7|8039.7|154
1657092600000|2022-07-06 07:30:00|8055.2|8050.2|8043.7|8038.7|8062.7|8057.7|8041.7|8036.7|184
1657092900000|2022-07-06 07:35:00|8043.2|8038.2|8044.7|8039.7|8053.2|8048.2|8040.7|8035.7|144
1657093200000|2022-07-06 07:40:00|8041.7|8036.7|8038.7|8033.7|8049.7|8044.7|8038.7|8033.7|135
1657093500000|2022-07-06 07:45:00|8039.2|8034.2|8031.7|8026.7|8041.7|8036.7|8022.7|8017.7|150
1657093800000|2022-07-06 07:50:00|8032.2|8027.2|8024.7|8019.7|8035.2|8030.2|8018.2|8013.2|97
1657094100000|2022-07-06 07:55:00|8024.2|8019.2|8020.2|8015.2|8027.7|8022.7|8016.2|8011.2|120
1657094400000|2022-07-06 08:00:00|8019.7|8014.7|8007.7|8002.7|8027.7|8022.7|8006.2|8001.2|178
1657094700000|2022-07-06 08:05:00|8008.2|8003.2|8023.7|8018.7|8028.2|8023.2|8003.7|7998.7|167
1657095000000|2022-07-06 08:10:00|8023.2|8018.2|8019.7|8014.7|8026.7|8021.7|8018.2|8013.2|85
1657095300000|2022-07-06 08:15:00|8020.7|8015.7|7998.7|7993.7|8020.7|8015.7|7998.7|7993.7|76
1657095600000|2022-07-06 08:20:00|7998.2|7993.2|7997.2|7992.2|8004.7|7999.7|7993.7|7988.7|102
1657095900000|2022-07-06 08:25:00|7997.7|7992.7|7985.7|7980.7|7999.7|7994.7|7985.7|7980.7|117
1657096200000|2022-07-06 08:30:00|7986.2|7981.2|7982.7|7977.7|7987.7|7982.7|7976.7|7971.7|106
1657096500000|2022-07-06 08:35:00|7983.2|7978.2|7983.7|7978.7|7993.7|7988.7|7980.2|7975.2|164
1657096800000|2022-07-06 08:40:00|7984.2|7979.2|7970.7|7965.7|7984.2|7979.2|7965.7|7960.7|128
1657097100000|2022-07-06 08:45:00|7970.2|7965.2|7972.7|7967.7|7974.7|7969.7|7967.7|7962.7|74
1657097400000|2022-07-06 08:50:00|7974.2|7969.2|7983.7|7978.7|7983.7|7978.7|7973.2|7968.2|87
1657097700000|2022-07-06 08:55:00|7984.7|7979.7|7973.7|7968.7|7987.2|7982.2|7973.7|7968.7|72
1657098000000|2022-07-06 09:00:00|7971.7|7966.7|7960.7|7955.7|7974.2|7969.2|7959.7|7954.7|89
1657098300000|2022-07-06 09:05:00|7961.2|7956.2|7958.2|7953.2|7965.2|7960.2|7950.7|7945.7|98
1657098600000|2022-07-06 09:10:00|7958.7|7953.7|7954.7|7949.7|7962.7|7957.7|7949.2|7944.2|110
1657098900000|2022-07-06 09:15:00|7954.2|7949.2|7965.7|7960.7|7968.7|7963.7|7948.2|7943.2|82
1657099200000|2022-07-06 09:20:00|7966.2|7961.2|7975.7|7970.7|7977.2|7972.2|7964.7|7959.7|105
1657099500000|2022-07-06 09:25:00|7976.2|7971.2|7987.7|7982.7|7991.2|7986.2|7976.2|7971.2|111
1657099800000|2022-07-06 09:30:00|7988.2|7983.2|7975.2|7970.2|7989.2|7984.2|7972.7|7967.7|59
1657100100000|2022-07-06 09:35:00|7975.7|7970.7|7970.7|7965.7|7979.7|7974.7|7968.7|7963.7|58
1657100400000|2022-07-06 09:40:00|7971.2|7966.2|7974.7|7969.7|7978.7|7973.7|7969.2|7964.2|60
1657100700000|2022-07-06 09:45:00|7974.2|7969.2|7981.2|7976.2|7982.7|7977.7|7966.7|7961.7|92
1657101000000|2022-07-06 09:50:00|7982.2|7977.2|7987.7|7982.7|7990.7|7985.7|7977.7|7972.7|89
1657101300000|2022-07-06 09:55:00|7987.2|7982.2|7980.7|7975.7|7990.7|7985.7|7979.7|7974.7|68
1657101600000|2022-07-06 10:00:00|7980.2|7975.2|7984.7|7979.7|7988.2|7983.2|7979.2|7974.2|71
1657101900000|2022-07-06 10:05:00|7985.2|7980.2|7994.7|7989.7|8000.7|7995.7|7984.7|7979.7|87
1657102200000|2022-07-06 10:10:00|7994.2|7989.2|7998.7|7993.7|7999.7|7994.7|7991.7|7986.7|63
1657102500000|2022-07-06 10:15:00|7998.2|7993.2|7993.7|7988.7|7999.7|7994.7|7993.2|7988.2|69
1657102800000|2022-07-06 10:20:00|7993.2|7988.2|8012.2|8007.2|8012.7|8007.7|7991.2|7986.2|97
1657103100000|2022-07-06 10:25:00|8013.2|8008.2|8015.2|8010.2|8016.7|8011.7|8011.7|8006.7|72
1657103400000|2022-07-06 10:30:00|8015.7|8010.7|8009.2|8004.2|8018.7|8013.7|8009.2|8004.2|67
1657103700000|2022-07-06 10:35:00|8009.7|8004.7|8013.7|8008.7|8015.7|8010.7|8009.7|8004.7|58
1657104000000|2022-07-06 10:40:00|8013.2|8008.2|8005.2|8000.2|8013.7|8008.7|8003.2|7998.2|60
1657104300000|2022-07-06 10:45:00|8006.2|8001.2|7998.7|7993.7|8006.7|8001.7|7998.2|7993.2|61
1657104600000|2022-07-06 10:50:00|7999.2|7994.2|7995.7|7990.7|8006.7|8001.7|7991.2|7986.2|55
1657104900000|2022-07-06 10:55:00|7995.2|7990.2|8000.7|7995.7|8001.7|7996.7|7990.7|7985.7|33
1657105200000|2022-07-06 11:00:00|8000.2|7995.2|7996.7|7991.7|8000.2|7995.2|7993.7|7988.7|50
1657105500000|2022-07-06 11:05:00|7997.2|7992.2|7994.7|7989.7|7998.7|7993.7|7993.2|7988.2|69
1657105800000|2022-07-06 11:10:00|7995.2|7990.2|8004.7|7999.7|8004.7|7999.7|7994.7|7989.7|64
1657106100000|2022-07-06 11:15:00|8004.2|7999.2|8003.2|7998.2|8005.2|8000.2|8000.2|7995.2|45
1657106400000|2022-07-06 11:20:00|8002.7|7997.7|7992.2|7987.2|8002.7|7997.7|7990.2|7985.2|63
1657106700000|2022-07-06 11:25:00|7992.7|7987.7|7982.7|7977.7|7994.7|7989.7|7982.7|7977.7|38
1657107000000|2022-07-06 11:30:00|7983.2|7978.2|7979.2|7974.2|7986.7|7981.7|7976.7|7971.7|60
1657107300000|2022-07-06 11:35:00|7979.7|7974.7|7982.7|7977.7|7983.7|7978.7|7975.7|7970.7|52
1657107600000|2022-07-06 11:40:00|7984.9|7979.9|7972.9|7967.9|7984.9|7979.9|7969.4|7964.4|101
1657107900000|2022-07-06 11:45:00|7972.4|7967.4|7964.4|7959.4|7973.9|7968.9|7962.4|7957.4|83
1657108200000|2022-07-06 11:50:00|7964.9|7959.9|7968.4|7963.4|7969.4|7964.4|7959.9|7954.9|66
1657108500000|2022-07-06 11:55:00|7968.9|7963.9|7968.4|7963.4|7972.9|7967.9|7963.9|7958.9|71
1657108800000|2022-07-06 12:00:00|7967.9|7962.9|7948.9|7943.9|7968.9|7963.9|7945.4|7940.4|123
1657109100000|2022-07-06 12:05:00|7948.4|7943.4|7952.4|7947.4|7953.9|7948.9|7946.9|7941.9|72
1657109400000|2022-07-06 12:10:00|7953.9|7948.9|7953.9|7948.9|7954.4|7949.4|7948.4|7943.4|94
1657109700000|2022-07-06 12:15:00|7954.4|7949.4|7961.4|7956.4|7963.4|7958.4|7952.9|7947.9|106
1657110000000|2022-07-06 12:20:00|7961.9|7956.9|7963.9|7958.9|7967.4|7962.4|7960.4|7955.4|97
1657110300000|2022-07-06 12:25:00|7964.4|7959.4|7959.9|7954.9|7966.9|7961.9|7956.4|7951.4|74
1657110600000|2022-07-06 12:30:00|7960.4|7955.4|7963.9|7958.9|7964.4|7959.4|7958.9|7953.9|89
1657110900000|2022-07-06 12:35:00|7963.4|7958.4|7968.4|7963.4|7971.4|7966.4|7962.4|7957.4|106
1657111200000|2022-07-06 12:40:00|7967.4|7962.4|7975.4|7970.4|7975.9|7970.9|7960.4|7955.4|178
1657111500000|2022-07-06 12:45:00|7975.9|7970.9|7975.9|7970.9|7981.9|7976.9|7973.4|7968.4|78
1657111800000|2022-07-06 12:50:00|7975.4|7970.4|7970.9|7965.9|7976.4|7971.4|7965.9|7960.9|68
1657112100000|2022-07-06 12:55:00|7970.4|7965.4|7967.9|7962.9|7971.4|7966.4|7963.4|7958.4|93
1657112400000|2022-07-06 13:00:00|7968.4|7963.4|7968.9|7963.9|7974.9|7969.9|7967.9|7962.9|84
1657112700000|2022-07-06 13:05:00|7969.4|7964.4|7970.9|7965.9|7971.4|7966.4|7961.9|7956.9|83
1657113000000|2022-07-06 13:10:00|7971.4|7966.4|7970.9|7965.9|7973.4|7968.4|7968.4|7963.4|65
1657113300000|2022-07-06 13:15:00|7970.4|7965.4|7975.9|7970.9|7978.4|7973.4|7969.9|7964.9|95
1657113600000|2022-07-06 13:20:00|7975.4|7970.4|7981.4|7976.4|7984.4|7979.4|7970.4|7965.4|83
1657113900000|2022-07-06 13:25:00|7982.4|7977.4|7986.9|7981.9|7987.4|7982.4|7980.9|7975.9|111
1657114200000|2022-07-06 13:30:00|7986.4|7981.4|7987.9|7982.9|7995.4|7990.4|7982.9|7977.9|200
1657114500000|2022-07-06 13:35:00|7988.4|7983.4|7997.9|7992.9|8004.4|7999.4|7985.9|7980.9|239
1657114800000|2022-07-06 13:40:00|7998.4|7993.4|8001.4|7996.4|8005.4|8000.4|7992.9|7987.9|87
1657115100000|2022-07-06 13:45:00|8001.9|7996.9|7990.9|7985.9|8003.4|7998.4|7990.4|7985.4|146
1657115400000|2022-07-06 13:50:00|7991.4|7986.4|7988.9|7983.9|7997.9|7992.9|7985.9|7980.9|99
1657115700000|2022-07-06 13:55:00|7988.4|7983.4|7989.4|7984.4|7994.9|7989.9|7980.9|7975.9|111
1657116000000|2022-07-06 14:00:00|7987.4|7982.4|7998.9|7993.9|8004.9|7999.9|7981.9|7976.9|156
1657116300000|2022-07-06 14:05:00|7999.4|7994.4|8017.9|8012.9|8023.9|8018.9|7997.9|7992.9|133
1657116600000|2022-07-06 14:10:00|8017.1|8012.1|7991.6|7986.6|8020.6|8015.6|7986.1|7981.1|182
1657116900000|2022-07-06 14:15:00|7992.1|7987.1|7981.6|7976.6|7994.1|7989.1|7979.6|7974.6|176
1657117200000|2022-07-06 14:20:00|7982.1|7977.1|7993.1|7988.1|7995.1|7990.1|7981.6|7976.6|112
1657117500000|2022-07-06 14:25:00|7992.6|7987.6|8011.1|8006.1|8013.1|8008.1|7990.6|7985.6|147
1657117800000|2022-07-06 14:30:00|8011.6|8006.6|7998.1|7993.1|8014.6|8009.6|7995.6|7990.6|126
1657118100000|2022-07-06 14:35:00|7998.6|7993.6|7999.1|7994.1|8007.1|8002.1|7998.1|7993.1|138
1657118400000|2022-07-06 14:40:00|7999.6|7994.6|7991.1|7986.1|8000.1|7995.1|7989.6|7984.6|200
1657118700000|2022-07-06 14:45:00|7990.6|7985.6|7971.6|7966.6|7995.1|7990.1|7971.1|7966.1|84
1657119000000|2022-07-06 14:50:00|7972.1|7967.1|7970.6|7965.6|7975.1|7970.1|7967.6|7962.6|97
1657119300000|2022-07-06 14:55:00|7970.1|7965.1|7971.6|7966.6|7977.1|7972.1|7965.6|7960.6|82
1657119600000|2022-07-06 15:00:00|7972.6|7967.6|7951.1|7946.1|7979.1|7974.1|7949.1|7944.1|169
1657119900000|2022-07-06 15:05:00|7950.6|7945.6|7943.1|7938.1|7951.1|7946.1|7940.1|7935.1|98
1657120200000|2022-07-06 15:10:00|7942.6|7937.6|7952.1|7947.1|7954.1|7949.1|7941.1|7936.1|79
1657120500000|2022-07-06 15:15:00|7952.6|7947.6|7965.1|7960.1|7965.1|7960.1|7952.6|7947.6|86
1657120800000|2022-07-06 15:20:00|7965.6|7960.6|7959.6|7954.6|7967.6|7962.6|7958.1|7953.1|123
1657121100000|2022-07-06 15:25:00|7960.1|7955.1|7950.6|7945.6|7962.1|7957.1|7946.1|7941.1|401
1657121400000|2022-07-06 15:30:00|7951.1|7945.1|7956.1|7950.1|7958.1|7952.1|7945.1|7939.1|987
1657121700000|2022-07-06 15:35:00|7955.1|7949.1|7958.1|7951.1|7958.1|7952.1|7950.1|7944.1|185
1657122000000|2022-07-06 15:40:00|7957.1|7950.1|7946.1|7939.1|7958.1|7951.1|7943.1|7936.1|53
1657122300000|2022-07-06 15:45:00|7945.1|7938.1|7963.1|7957.1|7965.1|7959.1|7943.1|7936.1|209
1657122600000|2022-07-06 15:50:00|7964.1|7956.1|7958.1|7951.1|7968.1|7961.1|7957.1|7951.1|42
1657122900000|2022-07-06 15:55:00|7960.1|7952.1|7965.1|7958.1|7968.1|7961.1|7958.1|7951.1|24
1657123200000|2022-07-06 16:00:00|7966.1|7957.1|7953.1|7945.1|7966.1|7958.1|7951.1|7944.1|19
1657123500000|2022-07-06 16:05:00|7952.1|7946.1|7949.1|7941.1|7958.1|7952.1|7947.1|7940.1|19
1657123800000|2022-07-06 16:10:00|7948.1|7942.1|7958.1|7952.1|7958.1|7952.1|7948.1|7941.1|17
1657124100000|2022-07-06 16:15:00|7959.1|7951.1|7960.1|7953.1|7961.1|7954.1|7957.1|7950.1|5
1657124400000|2022-07-06 16:20:00|7959.1|7952.1|7955.1|7948.1|7962.1|7955.1|7954.1|7947.1|6
1657124700000|2022-07-06 16:25:00|7956.1|7949.1|7959.1|7952.1|7959.1|7953.1|7954.1|7947.1|39
1657125000000|2022-07-06 16:30:00|7958.1|7951.1|7958.1|7951.1|7959.1|7952.1|7955.1|7948.1|5
1657125300000|2022-07-06 16:35:00|7959.1|7952.1|7962.1|7955.1|7966.1|7959.1|7959.1|7952.1|11
1657125600000|2022-07-06 16:40:00|7961.1|7956.1|7965.1|7958.1|7966.1|7959.1|7959.1|7952.1|11
1657125900000|2022-07-06 16:45:00|7966.1|7957.1|7962.1|7955.1|7966.1|7958.1|7961.1|7954.1|4
1657126200000|2022-07-06 16:50:00|7961.1|7954.1|7958.1|7951.1|7964.1|7957.1|7955.1|7948.1|26
1657126500000|2022-07-06 16:55:00|7957.1|7950.1|7963.1|7955.1|7964.1|7957.1|7956.1|7949.1|7
1657126800000|2022-07-06 17:00:00|7964.1|7956.1|7972.1|7964.1|7974.1|7967.1|7964.1|7956.1|6
1657127100000|2022-07-06 17:05:00|7973.1|7965.1|7977.1|7969.1|7979.1|7971.1|7973.1|7965.1|11
1657127400000|2022-07-06 17:10:00|7976.1|7968.1|7974.1|7967.1|7976.1|7969.1|7972.1|7965.1|3
1657127700000|2022-07-06 17:15:00|7975.1|7968.1|7972.1|7964.1|7975.1|7968.1|7970.1|7962.1|4
1657128000000|2022-07-06 17:20:00|7973.1|7965.1|7968.1|7961.1|7974.1|7966.1|7967.1|7960.1|4
1657128300000|2022-07-06 17:25:00|7967.1|7960.1|7964.1|7957.1|7967.1|7960.1|7962.1|7954.1|5
1657128600000|2022-07-06 17:30:00|7963.1|7956.1|7964.1|7957.1|7964.1|7958.1|7962.1|7955.1|6
1657128900000|2022-07-06 17:35:00|7966.1|7958.1|7967.1|7959.1|7967.1|7960.1|7963.1|7956.1|7
1657129200000|2022-07-06 17:40:00|7968.1|7960.1|7970.1|7963.1|7974.1|7965.1|7966.1|7957.1|3
1657129500000|2022-07-06 17:45:00|7971.1|7964.1|7975.1|7965.1|7976.1|7968.1|7970.1|7964.1|12
1657129800000|2022-07-06 17:50:00|7974.1|7964.1|7977.1|7971.1|7977.1|7971.1|7972.1|7964.1|20
1657130100000|2022-07-06 17:55:00|7979.1|7970.1|7970.5|7958.5|7979.1|7971.1|7970.5|7958.5|21
1657130400000|2022-07-06 18:00:00|7968.2|7956.2|7970.2|7958.2|7981|7969|7954.2|7942.2|0
1657130700000|2022-07-06 18:05:00|7971.3|7959.3|7978.7|7966.7|7994.2|7982.2|7971.3|7959.3|0
1657131000000|2022-07-06 18:10:00|7979.9|7967.9|7971.2|7959.2|7979.9|7967.9|7952.3|7940.3|0
1657131300000|2022-07-06 18:15:00|7971.1|7959.1|7959.5|7947.5|7971.2|7959.2|7959.4|7947.4|0
1657131600000|2022-07-06 18:20:00|7959.4|7947.4|7966.5|7954.5|7968.9|7956.9|7959.4|7947.4|0
1657131900000|2022-07-06 18:25:00|7964.2|7952.2|7990|7978|7990.1|7978.1|7955.9|7943.9|0
1657132200000|2022-07-06 18:30:00|7990.1|7978.1|7999.5|7987.5|8006.6|7994.6|7983.1|7971.1|0
1657132500000|2022-07-06 18:35:00|8001.8|7989.8|8001.8|7989.8|8006.6|7994.6|7992.4|7980.4|0
1657132800000|2022-07-06 18:40:00|8001.9|7989.9|8010.4|7998.4|8015.9|8003.9|8001.8|7989.8|0
1657133100000|2022-07-06 18:45:00|8010.5|7998.5|8000.6|7988.6|8014.8|8002.8|8000.6|7988.6|0
1657133400000|2022-07-06 18:50:00|7998.3|7986.3|8000.7|7988.7|8003.1|7991.1|7995.9|7983.9|0
1657133700000|2022-07-06 18:55:00|7998.4|7986.4|8003.2|7991.2|8003.2|7991.2|7996.1|7984.1|0
1657134000000|2022-07-06 19:00:00|8002.1|7990.1|7996|7984|8003.2|7991.2|7989|7977|0
1657134300000|2022-07-06 19:05:00|7996.1|7984.1|7998.5|7986.5|7998.5|7986.5|7991.4|7979.4|0
1657134600000|2022-07-06 19:10:00|7999.6|7987.6|8006.8|7994.8|8007.9|7995.9|7998.4|7986.4|0
1657134900000|2022-07-06 19:15:00|8007.9|7995.9|8005.6|7993.6|8008|7996|8000.9|7988.9|0
1657135200000|2022-07-06 19:20:00|8005.7|7993.7|8012.6|8000.6|8012.7|8000.7|8005.7|7993.7|0
1657135500000|2022-07-06 19:25:00|8012.5|8000.5|8010.3|7998.3|8012.6|8000.6|8007.9|7995.9|0
1657135800000|2022-07-06 19:30:00|8010.2|7998.2|8015|8003|8017.3|8005.3|8005.6|7993.6|0
1657136100000|2022-07-06 19:35:00|8017.2|8005.2|8007.9|7995.9|8019.7|8007.7|8005.6|7993.6|0
1657136400000|2022-07-06 19:40:00|8005.6|7993.6|8007.6|7995.6|8007.9|7995.9|8003|7991|0
1657136700000|2022-07-06 19:45:00|8007.5|7995.5|7999.2|7987.2|8007.5|7995.5|7997.9|7985.9|0
1657137000000|2022-07-06 19:50:00|7998.1|7986.1|7990.4|7978.4|8000.5|7988.5|7985.9|7973.9|0
1657137300000|2022-07-06 19:55:00|7990.5|7978.5|7993.2|7981.2|7999.9|7987.9|7990.4|7978.4|0
1657137600000|2022-07-06 20:00:00|7997.7|7985.7|7998.1|7986.1|8000.5|7988.5|7995.8|7983.8|0
1657137900000|2022-07-06 20:05:00|7997.7|7985.7|8002.8|7990.8|8005.1|7993.1|7997.7|7985.7|0
1657138200000|2022-07-06 20:10:00|8002.3|7990.3|8002.8|7990.8|8005.6|7993.6|8000.9|7988.9|0
1657138500000|2022-07-06 20:15:00|8003.3|7991.3|8003.7|7991.7|8003.7|7991.7|8001.4|7989.4|0
1657138800000|2022-07-06 20:20:00|8003.8|7991.8|8004.2|7992.2|8004.7|7992.7|8002.3|7990.3|0
1657139100000|2022-07-06 20:25:00|8004.4|7992.4|8003.7|7991.7|8005.1|7993.1|8003.7|7991.7|0
1657139400000|2022-07-06 20:30:00|8003.3|7991.3|8002.1|7990.1|8003.7|7991.7|8001.4|7989.4|0
1657139700000|2022-07-06 20:35:00|8002.3|7990.3|8001.9|7989.9|8005.1|7993.1|8001.9|7989.9|0
1657140000000|2022-07-06 20:40:00|8002.3|7990.3|8003.7|7991.7|8004.7|7992.7|8002.3|7990.3|0
1657140300000|2022-07-06 20:45:00|8003.5|7991.5|8002.3|7990.3|8004.2|7992.2|8001.4|7989.4|0
1657140600000|2022-07-06 20:50:00|8001.9|7989.9|8003.7|7991.7|8003.7|7991.7|8001.4|7989.4|0
1657140900000|2022-07-06 20:55:00|8003.8|7991.8|8005.8|7993.8|8006.3|7994.3|8003.8|7991.8|0
1657141200000|2022-07-06 21:00:00|8005.4|7993.4|8005.4|7993.4|8005.4|7993.4|8005.1|7993.1|0
1657141500000|2022-07-06 21:05:00|8005.1|7993.1|8005.4|7993.4|8005.8|7993.8|8005.1|7993.1|0
1657141800000|2022-07-06 21:10:00|8005.1|7993.1|8005.4|7993.4|8005.4|7993.4|8004.9|7992.9|0
1657142100000|2022-07-06 21:15:00|8005.1|7993.1|8006.1|7994.1|8006.8|7994.8|8005.1|7993.1|0
1657142400000|2022-07-06 21:20:00|8005.8|7993.8|8005.8|7993.8|8005.8|7993.8|8005.8|7993.8|0
1657142700000|2022-07-06 21:25:00|8005.4|7993.4|8005.6|7993.6|8005.6|7993.6|8005.4|7993.4|0
1657143000000|2022-07-06 21:30:00|8005.4|7993.4|8005.4|7993.4|8005.6|7993.6|8005.4|7993.4|0
1657143300000|2022-07-06 21:35:00|8005.6|7993.6|8007.8|7995.8|8007.8|7995.8|8005.6|7993.6|0
1657143600000|2022-07-06 21:40:00|8007.6|7995.6|8007.6|7995.6|8007.9|7995.9|8007.6|7995.6|0
1657143900000|2022-07-06 21:45:00|8008.1|7996.1|8007.9|7995.9|8008.6|7996.6|8007.9|7995.9|0
1657144200000|2022-07-06 21:50:00|8008.1|7996.1|8008.6|7996.6|8008.6|7996.6|8007.9|7995.9|0
1657144500000|2022-07-06 21:55:00|8008.5|7996.5|8007.2|7995.2|8009|7997|8007.1|7995.1|0
1657144800000|2022-07-06 22:00:00|8007.1|7995.1|8008.3|7996.3|8010.2|7998.2|8006.2|7994.2|0
1657145100000|2022-07-06 22:05:00|8008.8|7996.8|8009|7997|8010.2|7998.2|8008.8|7996.8|0
1657145400000|2022-07-06 22:10:00|8009.3|7997.3|8003.7|7991.7|8009.3|7997.3|8003.7|7991.7|0
1657145700000|2022-07-06 22:15:00|8003.9|7991.9|8005.1|7993.1|8005.5|7993.5|8003.2|7991.2|0
1657146000000|2022-07-06 22:20:00|8005.3|7993.3|8008.8|7996.8|8009.3|7997.3|8005.1|7993.1|0
1657146300000|2022-07-06 22:25:00|8008.3|7996.3|8006|7994|8008.3|7996.3|8005.5|7993.5|0
1657146600000|2022-07-06 22:30:00|8006.5|7994.5|8005.1|7993.1|8006.9|7994.9|8004.4|7992.4|0
1657146900000|2022-07-06 22:35:00|8005|7993|8000.5|7988.5|8005|7993|7998.6|7986.6|0
1657147200000|2022-07-06 22:40:00|8000.2|7988.2|8000|7988|8001.9|7989.9|7999.5|7987.5|0
1657147500000|2022-07-06 22:45:00|8000.5|7988.5|8001|7989|8001.9|7989.9|8000.5|7988.5|0
1657147800000|2022-07-06 22:50:00|8000.9|7988.9|8000|7988|8001|7989|7998.6|7986.6|0
1657148100000|2022-07-06 22:55:00|7999.8|7987.8|7999.6|7987.6|8000|7988|7998.2|7986.2|0
1657148400000|2022-07-06 23:00:00|8000.5|7988.5|8001.5|7989.5|8002.9|7990.9|8000.1|7988.1|0
1657148700000|2022-07-06 23:05:00|8001.6|7989.6|8001.5|7989.5|8003.4|7991.4|8000.6|7988.6|0
1657149000000|2022-07-06 23:10:00|8001.6|7989.6|7999.2|7987.2|8002|7990|7998.7|7986.7|0
1657149300000|2022-07-06 23:15:00|7999.7|7987.7|7998.3|7986.3|7999.7|7987.7|7997.3|7985.3|0
1657149600000|2022-07-06 23:20:00|7998.5|7986.5|7997.8|7985.8|7998.7|7986.7|7996.9|7984.9|0
1657149900000|2022-07-06 23:25:00|7998.3|7986.3|7998.7|7986.7|7999.2|7987.2|7997.8|7985.8|0
1657150200000|2022-07-06 23:30:00|7998.5|7986.5|8002|7990|8002|7990|7998.5|7986.5|0
1657150500000|2022-07-06 23:35:00|8001.5|7989.5|8000.1|7988.1|8002|7990|7998.7|7986.7|0
1657150800000|2022-07-06 23:40:00|7999.9|7987.9|8001.1|7989.1|8002|7990|7998.7|7986.7|0
1657151100000|2022-07-06 23:45:00|8000.6|7988.6|8005.7|7993.7|8007.6|7995.6|8000.1|7988.1|0
1657151400000|2022-07-06 23:50:00|8005.5|7993.5|8004.3|7992.3|8006.2|7994.2|8003.4|7991.4|0
1657151700000|2022-07-06 23:55:00|8004.6|7992.6|8002.5|7990.5|8004.8|7992.8|8002.5|7990.5|0
1657152000000|2022-07-07 00:00:00|8002.7|7990.7|7990.8|7978.8|8002.7|7990.7|7990.4|7978.4|0
1657152300000|2022-07-07 00:05:00|7990.4|7978.4|7986.6|7974.6|7991.3|7979.3|7984.8|7972.8|0
1657152600000|2022-07-07 00:10:00|7986.9|7974.9|7981.7|7969.7|7987.6|7975.6|7981.7|7969.7|0
1657152900000|2022-07-07 00:15:00|7981.8|7969.8|7986.3|7974.3|7986.3|7974.3|7974.8|7962.8|0
1657153200000|2022-07-07 00:20:00|7988.6|7976.6|7990.9|7978.9|7993.1|7981.1|7987.4|7975.4|0
1657153500000|2022-07-07 00:25:00|7993.1|7981.1|7993.1|7981.1|7993.2|7981.2|7988.5|7976.5|0
1657153800000|2022-07-07 00:30:00|7995.3|7983.3|7988.5|7976.5|7997.7|7985.7|7988.5|7976.5|0
1657154100000|2022-07-07 00:35:00|7989.6|7977.6|7997.7|7985.7|7997.7|7985.7|7989.6|7977.6|0
1657154400000|2022-07-07 00:40:00|7997.8|7985.8|7996|7984|8001.6|7989.6|7995.9|7983.9|0
1657154700000|2022-07-07 00:45:00|7997.1|7985.1|7993.8|7981.8|8000.5|7988.5|7993.8|7981.8|0
1657155000000|2022-07-07 00:50:00|7991.5|7979.5|7989.2|7977.2|7993.8|7981.8|7989.2|7977.2|0
1657155300000|2022-07-07 00:55:00|7989.3|7977.3|7987|7975|7989.3|7977.3|7986.9|7974.9|0
1657155600000|2022-07-07 01:00:00|7986.9|7974.9|7975.3|7963.3|7986.9|7974.9|7969.5|7957.5|0
1657155900000|2022-07-07 01:05:00|7975.4|7963.4|7974.4|7962.4|7976.7|7964.7|7972|7960|0
1657156200000|2022-07-07 01:10:00|7974.3|7962.3|7970.9|7958.9|7974.4|7962.4|7967.4|7955.4|0
1657156500000|2022-07-07 01:15:00|7972|7960|7970|7958|7972.1|7960.1|7967.3|7955.3|0
1657156800000|2022-07-07 01:20:00|7968.9|7956.9|7972.4|7960.4|7972.4|7960.4|7967.7|7955.7|0
1657157100000|2022-07-07 01:25:00|7972.5|7960.5|7972.4|7960.4|7977.1|7965.1|7972.4|7960.4|0
1657157400000|2022-07-07 01:30:00|7974.7|7962.7|7972.3|7960.3|7977|7965|7970|7958|0
1657157700000|2022-07-07 01:35:00|7973.4|7961.4|7968.8|7956.8|7975.7|7963.7|7967.7|7955.7|0
1657158000000|2022-07-07 01:40:00|7967.7|7955.7|7963.1|7951.1|7967.7|7955.7|7960.7|7948.7|0
1657158300000|2022-07-07 01:45:00|7963|7951|7967.6|7955.6|7967.6|7955.6|7960.7|7948.7|0
1657158600000|2022-07-07 01:50:00|7967.7|7955.7|7971.1|7959.1|7974.6|7962.6|7967.6|7955.6|0
1657158900000|2022-07-07 01:55:00|7970|7958|7973.4|7961.4|7974.6|7962.6|7967.7|7955.7|0
1657159200000|2022-07-07 02:00:00|7974.5|7962.5|7981.5|7969.5|7986.1|7974.1|7973.4|7961.4|0
1657159500000|2022-07-07 02:05:00|7980.3|7968.3|7979.2|7967.2|7983.8|7971.8|7979.2|7967.2|0
1657159800000|2022-07-07 02:10:00|7976.9|7964.9|7981.5|7969.5|7981.5|7969.5|7974.6|7962.6|0
1657160100000|2022-07-07 02:15:00|7981.6|7969.6|7988.5|7976.5|7990.9|7978.9|7981.6|7969.6|0
1657160400000|2022-07-07 02:20:00|7988.6|7976.6|7988.6|7976.6|7990.9|7978.9|7986.2|7974.2|0
1657160700000|2022-07-07 02:25:00|7988.5|7976.5|7983.9|7971.9|7988.5|7976.5|7983.9|7971.9|0
1657161000000|2022-07-07 02:30:00|7981.6|7969.6|7990.9|7978.9|7992|7980|7981.6|7969.6|0
1657161300000|2022-07-07 02:35:00|7993.1|7981.1|7993.1|7981.1|7993.2|7981.2|7988.5|7976.5|0
1657161600000|2022-07-07 02:40:00|7992|7980|8004.7|7992.7|8007|7995|7990.9|7978.9|0
1657161900000|2022-07-07 02:45:00|8003.6|7991.6|8007|7995|8009.3|7997.3|8002.4|7990.4|0
1657162200000|2022-07-07 02:50:00|8005.9|7993.9|8004.3|7992.3|8009.3|7997.3|8003.1|7991.1|0
1657162500000|2022-07-07 02:55:00|8004.2|7992.2|8006.6|7994.6|8008.9|7996.9|8003.1|7991.1|0
1657162800000|2022-07-07 03:00:00|8007.8|7995.8|8006.5|7994.5|8008.8|7996.8|8001.9|7989.9|0
1657163100000|2022-07-07 03:05:00|8007.6|7995.6|8006.5|7994.5|8007.6|7995.6|8004.2|7992.2|0
1657163400000|2022-07-07 03:10:00|8005.4|7993.4|8017.9|8005.9|8017.9|8005.9|8005.3|7993.3|0
1657163700000|2022-07-07 03:15:00|8017.8|8005.8|8024.7|8012.7|8025.8|8013.8|8015.5|8003.5|0
1657164000000|2022-07-07 03:20:00|8025.8|8013.8|8026.9|8014.9|8027|8015|8024.6|8012.6|0
1657164300000|2022-07-07 03:25:00|8028|8016|8024.5|8012.5|8029.2|8017.2|8024.4|8012.4|0
1657164600000|2022-07-07 03:30:00|8026.8|8014.8|8022.1|8010.1|8026.8|8014.8|8019.8|8007.8|0
1657164900000|2022-07-07 03:35:00|8022.2|8010.2|8026.7|8014.7|8026.7|8014.7|8022.2|8010.2|0
1657165200000|2022-07-07 03:40:00|8026.6|8014.6|8026.7|8014.7|8026.7|8014.7|8024.4|8012.4|0
1657165500000|2022-07-07 03:45:00|8028.9|8016.9|8028.8|8016.8|8035.8|8023.8|8026.6|8014.6|0
1657165800000|2022-07-07 03:50:00|8031.1|8019.1|8028.8|8016.8|8031.1|8019.1|8028.8|8016.8|0
1657166100000|2022-07-07 03:55:00|8026.6|8014.6|8026.5|8014.5|8028.8|8016.8|8024.2|8012.2|0
1657166400000|2022-07-07 04:00:00|8026.6|8014.6|8031.2|8019.2|8031.2|8019.2|8025.4|8013.4|0
1657166700000|2022-07-07 04:05:00|8030.1|8018.1|8028.8|8016.8|8033.5|8021.5|8026.6|8014.6|0
1657167000000|2022-07-07 04:10:00|8026.6|8014.6|8022.5|8010.5|8027.7|8015.7|8022.5|8010.5|0
1657167300000|2022-07-07 04:15:00|8024.8|8012.8|8022.5|8010.5|8027.1|8015.1|8022.4|8010.4|0
1657167600000|2022-07-07 04:20:00|8022.4|8010.4|8022.5|8010.5|8022.5|8010.5|8020.1|8008.1|0
1657167900000|2022-07-07 04:25:00|8021.4|8009.4|8022.5|8010.5|8022.5|8010.5|8021.3|8009.3|0
1657168200000|2022-07-07 04:30:00|8022.6|8010.6|8024.9|8012.9|8024.9|8012.9|8022.6|8010.6|0
1657168500000|2022-07-07 04:35:00|8023.7|8011.7|8024.9|8012.9|8024.9|8012.9|8022.6|8010.6|0
1657168800000|2022-07-07 04:40:00|8024.8|8012.8|8024.9|8012.9|8024.9|8012.9|8022.6|8010.6|0
1657169100000|2022-07-07 04:45:00|8026.1|8014.1|8027.2|8015.2|8027.2|8015.2|8024.9|8012.9|0
1657169400000|2022-07-07 04:50:00|8026.1|8014.1|8028.2|8016.2|8028.2|8016.2|8024.9|8012.9|0
1657169700000|2022-07-07 04:55:00|8028.3|8016.3|8028.4|8016.4|8028.4|8016.4|8026|8014|0
1657170000000|2022-07-07 05:00:00|8028.3|8016.3|8030.7|8018.7|8035.4|8023.4|8026|8014|0
1657170300000|2022-07-07 05:05:00|8028.5|8016.5|8038.5|8026.5|8038.9|8026.9|8028.4|8016.4|0
1657170600000|2022-07-07 05:10:00|8037.4|8025.4|8045.5|8033.5|8045.5|8033.5|8036.2|8024.2|0
1657170900000|2022-07-07 05:15:00|8043.3|8031.3|8043.1|8031.1|8047.9|8035.9|8043.1|8031.1|0
1657171200000|2022-07-07 05:20:00|8040.9|8028.9|8037.4|8025.4|8040.9|8028.9|8037.4|8025.4|0
1657171500000|2022-07-07 05:25:00|8038.5|8026.5|8034.4|8022.4|8038.5|8026.5|8033.9|8021.9|0
1657171800000|2022-07-07 05:30:00|8036.7|8024.7|8027.4|8015.4|8036.7|8024.7|8025.2|8013.2|0
1657172100000|2022-07-07 05:35:00|8026.3|8014.3|8027.4|8015.4|8032|8020|8025.2|8013.2|0
1657172400000|2022-07-07 05:40:00|8025.1|8013.1|8027.3|8015.3|8027.4|8015.4|8025.1|8013.1|0
1657172700000|2022-07-07 05:45:00|8027.4|8015.4|8029.7|8017.7|8032|8020|8027.4|8015.4|0
1657173000000|2022-07-07 05:50:00|8029.8|8017.8|8031.9|8019.9|8036.6|8024.6|8029.7|8017.7|0
1657173300000|2022-07-07 05:55:00|8032|8020|8026.7|8014.7|8032|8020|8026.7|8014.7|0
1657173600000|2022-07-07 06:00:00|8029|8017|8028.6|8023.6|8034.1|8029.1|8011.6|8006.6|45
1657173900000|2022-07-07 06:05:00|8028.1|8023.1|8031.1|8026.1|8031.1|8026.1|8022.6|8017.6|33
1657174200000|2022-07-07 06:10:00|8031.6|8026.6|8022.1|8017.1|8034.1|8029.1|8019.1|8014.1|35
1657174500000|2022-07-07 06:15:00|8025.6|8020.6|8027.1|8022.1|8031.6|8026.6|8024.6|8019.6|8
1657174800000|2022-07-07 06:20:00|8027.6|8022.6|8025.6|8020.6|8027.6|8022.6|8024.1|8019.1|7
1657175100000|2022-07-07 06:25:00|8026.1|8021.1|8024.6|8019.6|8027.1|8022.1|8021.1|8016.1|9
1657175400000|2022-07-07 06:30:00|8023.6|8018.6|8017.6|8012.6|8024.6|8019.6|8016.1|8011.1|5
1657175700000|2022-07-07 06:35:00|8017.1|8012.1|8013.6|8008.6|8017.6|8012.6|8010.6|8005.6|7
1657176000000|2022-07-07 06:40:00|8014.1|8009.1|8015.1|8010.1|8016.6|8011.6|8013.6|8008.6|0
1657176300000|2022-07-07 06:45:00|8015.6|8010.6|8019.1|8014.1|8019.6|8014.6|8015.6|8010.6|1
1657176600000|2022-07-07 06:50:00|8018.6|8013.6|8027.1|8022.1|8028.1|8023.1|8017.1|8012.1|13
1657176900000|2022-07-07 06:55:00|8028.1|8023.1|8023.1|8018.1|8033.6|8028.6|8019.6|8014.6|113
1657177200000|2022-07-07 07:00:00|8024.6|8019.6|8024.1|8019.1|8050.6|8045.6|8022.1|8017.1|577
1657177500000|2022-07-07 07:05:00|8026.1|8021.1|8045.1|8040.1|8048.1|8043.1|8025.1|8020.1|298
1657177800000|2022-07-07 07:10:00|8044.6|8039.6|8013.1|8008.1|8046.1|8041.1|8010.1|8005.1|238
1657178100000|2022-07-07 07:15:00|8013.6|8008.6|8013.1|8008.1|8019.6|8014.6|8001.6|7996.6|163
1657178400000|2022-07-07 07:20:00|8012.6|8007.6|8033.6|8028.6|8035.1|8030.1|8012.6|8007.6|127
1657178700000|2022-07-07 07:25:00|8034.1|8029.1|8036.1|8031.1|8040.1|8035.1|8031.1|8026.1|102
1657179000000|2022-07-07 07:30:00|8036.6|8031.6|8066.1|8061.1|8066.6|8061.6|8036.6|8031.6|304
1657179300000|2022-07-07 07:35:00|8065.6|8060.6|8056.6|8051.6|8069.1|8064.1|8050.1|8045.1|234
1657179600000|2022-07-07 07:40:00|8055.7|8050.7|8061.2|8056.2|8063.2|8058.2|8052.7|8047.7|237
1657179900000|2022-07-07 07:45:00|8060.2|8055.2|8060.7|8055.7|8066.2|8061.2|8057.7|8052.7|146
1657180200000|2022-07-07 07:50:00|8061.2|8056.2|8056.7|8051.7|8065.2|8060.2|8046.2|8041.2|148
1657180500000|2022-07-07 07:55:00|8057.2|8052.2|8065.7|8060.7|8067.2|8062.2|8054.2|8049.2|152
1657180800000|2022-07-07 08:00:00|8066.2|8061.2|8075.7|8070.7|8076.7|8071.7|8065.2|8060.2|142
1657181100000|2022-07-07 08:05:00|8076.2|8071.2|8094.7|8089.7|8095.2|8090.2|8074.7|8069.7|166
1657181400000|2022-07-07 08:10:00|8095.2|8090.2|8093.2|8088.2|8097.7|8092.7|8085.7|8080.7|151
1657181700000|2022-07-07 08:15:00|8092.7|8087.7|8097.2|8092.2|8101.2|8096.2|8087.2|8082.2|86
1657182000000|2022-07-07 08:20:00|8097.7|8092.7|8107.2|8102.2|8107.7|8102.7|8095.2|8090.2|133
1657182300000|2022-07-07 08:25:00|8107.7|8102.7|8096.7|8091.7|8108.7|8103.7|8093.7|8088.7|101
1657182600000|2022-07-07 08:30:00|8097.2|8092.2|8103.2|8098.2|8103.7|8098.7|8096.2|8091.2|125
1657182900000|2022-07-07 08:35:00|8104.2|8099.2|8088.2|8083.2|8108.7|8103.7|8084.2|8079.2|135
1657183200000|2022-07-07 08:40:00|8088.7|8083.7|8073.2|8068.2|8093.2|8088.2|8073.2|8068.2|94
1657183500000|2022-07-07 08:45:00|8072.7|8067.7|8067.2|8062.2|8075.7|8070.7|8066.2|8061.2|74
1657183800000|2022-07-07 08:50:00|8066.7|8061.7|8076.2|8071.2|8076.7|8071.7|8063.2|8058.2|61
1657184100000|2022-07-07 08:55:00|8077.2|8072.2|8090.2|8085.2|8099.2|8094.2|8065.2|8060.2|369
1657184400000|2022-07-07 09:00:00|8088.2|8083.2|8074.2|8069.2|8091.2|8086.2|8071.2|8066.2|433
1657184700000|2022-07-07 09:05:00|8073.7|8068.7|8073.2|8068.2|8077.2|8072.2|8064.2|8059.2|166
1657185000000|2022-07-07 09:10:00|8073.7|8068.7|8076.2|8071.2|8084.2|8079.2|8071.2|8066.2|122
1657185300000|2022-07-07 09:15:00|8076.7|8071.7|8089.2|8084.2|8092.2|8087.2|8076.7|8071.7|146
1657185600000|2022-07-07 09:20:00|8088.7|8083.7|8075.7|8070.7|8092.7|8087.7|8072.7|8067.7|166
1657185900000|2022-07-07 09:25:00|8076.2|8071.2|8079.7|8074.7|8084.7|8079.7|8074.7|8069.7|143
1657186200000|2022-07-07 09:30:00|8080.2|8075.2|8079.2|8074.2|8085.7|8080.7|8078.2|8073.2|86
1657186500000|2022-07-07 09:35:00|8079.7|8074.7|8080.7|8075.7|8082.7|8077.7|8077.7|8072.7|56
1657186800000|2022-07-07 09:40:00|8081.2|8076.2|8086.7|8081.7|8090.2|8085.2|8080.7|8075.7|85
1657187100000|2022-07-07 09:45:00|8087.2|8082.2|8083.2|8078.2|8089.2|8084.2|8080.7|8075.7|70
1657187400000|2022-07-07 09:50:00|8084.2|8079.2|8077.2|8072.2|8087.2|8082.2|8076.7|8071.7|103
1657187700000|2022-07-07 09:55:00|8077.7|8072.7|8065.2|8060.2|8079.7|8074.7|8064.7|8059.7|118
1657188000000|2022-07-07 10:00:00|8065.7|8060.7|8061.2|8056.2|8065.7|8060.7|8058.7|8053.7|98
1657188300000|2022-07-07 10:05:00|8060.7|8055.7|8063.7|8058.7|8070.2|8065.2|8058.2|8053.2|78
1657188600000|2022-07-07 10:10:00|8064.7|8059.7|8063.2|8058.2|8067.7|8062.7|8062.2|8057.2|59
1657188900000|2022-07-07 10:15:00|8063.7|8058.7|8054.2|8049.2|8063.7|8058.7|8051.7|8046.7|126
1657189200000|2022-07-07 10:20:00|8053.7|8048.7|8060.2|8055.2|8062.2|8057.2|8049.7|8044.7|91
1657189500000|2022-07-07 10:25:00|8060.7|8055.7|8070.7|8065.7|8072.2|8067.2|8057.7|8052.7|50
1657189800000|2022-07-07 10:30:00|8070.2|8065.2|8077.2|8072.2|8078.2|8073.2|8069.7|8064.7|81
1657190100000|2022-07-07 10:35:00|8077.7|8072.7|8080.2|8075.2|8081.7|8076.7|8072.2|8067.2|64
1657190400000|2022-07-07 10:40:00|8079.7|8074.7|8080.2|8075.2|8082.7|8077.7|8079.2|8074.2|46
1657190700000|2022-07-07 10:45:00|8079.7|8074.7|8084.7|8079.7|8086.2|8081.2|8079.2|8074.2|47
1657191000000|2022-07-07 10:50:00|8084.2|8079.2|8085.7|8080.7|8089.2|8084.2|8080.7|8075.7|72
1657191300000|2022-07-07 10:55:00|8086.2|8081.2|8074.7|8069.7|8087.2|8082.2|8068.2|8063.2|433
1657191600000|2022-07-07 11:00:00|8075.2|8070.2|8057.7|8052.7|8075.2|8070.2|8057.7|8052.7|126
1657191900000|2022-07-07 11:05:00|8057.2|8052.2|8052.7|8047.7|8057.7|8052.7|8050.7|8045.7|47
1657192200000|2022-07-07 11:10:00|8053.7|8048.7|8055.2|8050.2|8056.2|8051.2|8049.7|8044.7|54
1657192500000|2022-07-07 11:15:00|8055.7|8050.7|8057.2|8052.2|8057.7|8052.7|8050.7|8045.7|56
1657192800000|2022-07-07 11:20:00|8056.7|8051.7|8053.7|8048.7|8058.2|8053.2|8053.7|8048.7|62
1657193100000|2022-07-07 11:25:00|8054.2|8049.2|8057.7|8052.7|8059.7|8054.7|8053.7|8048.7|56
1657193400000|2022-07-07 11:30:00|8058.7|8053.7|8063.7|8058.7|8064.2|8059.2|8057.2|8052.2|43
1657193700000|2022-07-07 11:35:00|8063.2|8058.2|8079.2|8074.2|8080.7|8075.7|8062.7|8057.7|98
1657194000000|2022-07-07 11:40:00|8080.2|8075.2|8095.7|8090.7|8096.2|8091.2|8080.2|8075.2|135
1657194300000|2022-07-07 11:45:00|8096.2|8091.2|8096.2|8091.2|8098.2|8093.2|8091.7|8086.7|72
1657194600000|2022-07-07 11:50:00|8095.7|8090.7|8100.7|8095.7|8102.2|8097.2|8093.2|8088.2|68
1657194900000|2022-07-07 11:55:00|8101.7|8096.7|8104.7|8099.7|8109.2|8104.2|8100.7|8095.7|73
1657195200000|2022-07-07 12:00:00|8105.2|8100.2|8096.2|8091.2|8109.7|8104.7|8095.7|8090.7|44
1657195500000|2022-07-07 12:05:00|8096.7|8091.7|8091.2|8086.2|8097.2|8092.2|8090.2|8085.2|114
1657195800000|2022-07-07 12:10:00|8091.7|8086.7|8090.2|8085.2|8096.7|8091.7|8090.2|8085.2|42
1657196100000|2022-07-07 12:15:00|8090.7|8085.7|8095.7|8090.7|8106.7|8101.7|8090.2|8085.2|418
1657196400000|2022-07-07 12:20:00|8096.2|8091.2|8101.7|8096.7|8107.2|8102.2|8096.2|8091.2|40
1657196700000|2022-07-07 12:25:00|8101.2|8096.2|8099.2|8094.2|8103.2|8098.2|8097.7|8092.7|40
1657197000000|2022-07-07 12:30:00|8098.2|8093.2|8098.2|8093.2|8101.2|8096.2|8095.7|8090.7|37
1657197300000|2022-07-07 12:35:00|8098.7|8093.7|8102.2|8097.2|8104.2|8099.2|8095.7|8090.7|49
1657197600000|2022-07-07 12:40:00|8102.7|8097.7|8097.7|8092.7|8103.2|8098.2|8097.7|8092.7|53
1657197900000|2022-07-07 12:45:00|8097.2|8092.2|8090.7|8085.7|8099.7|8094.7|8090.7|8085.7|89
1657198200000|2022-07-07 12:50:00|8091.2|8086.2|8095.7|8090.7|8096.2|8091.2|8091.2|8086.2|79
1657198500000|2022-07-07 12:55:00|8095.2|8090.2|8089.2|8084.2|8097.7|8092.7|8089.2|8084.2|83
1657198800000|2022-07-07 13:00:00|8088.7|8083.7|8096.2|8091.2|8098.2|8093.2|8086.7|8081.7|48
1657199100000|2022-07-07 13:05:00|8096.7|8091.7|8094.7|8089.7|8099.7|8094.7|8092.2|8087.2|72
1657199400000|2022-07-07 13:10:00|8095.2|8090.2|8103.2|8098.2|8103.2|8098.2|8094.2|8089.2|62
1657199700000|2022-07-07 13:15:00|8102.7|8097.7|8093.2|8088.2|8103.2|8098.2|8089.7|8084.7|91
1657200000000|2022-07-07 13:20:00|8092.7|8087.7|8094.7|8089.7|8094.7|8089.7|8088.2|8083.2|59
1657200300000|2022-07-07 13:25:00|8095.2|8090.2|8091.7|8086.7|8098.2|8093.2|8090.7|8085.7|65
1657200600000|2022-07-07 13:30:00|8092.7|8087.7|8100.2|8095.2|8104.7|8099.7|8092.7|8087.7|198
1657200900000|2022-07-07 13:35:00|8100.7|8095.7|8117.2|8112.2|8121.7|8116.7|8100.2|8095.2|220
1657201200000|2022-07-07 13:40:00|8117.7|8112.7|8116.2|8111.2|8122.2|8117.2|8114.2|8109.2|129
1657201500000|2022-07-07 13:45:00|8116.7|8111.7|8126.7|8121.7|8127.2|8122.2|8114.7|8109.7|111
1657201800000|2022-07-07 13:50:00|8127.2|8122.2|8126.2|8121.2|8128.2|8123.2|8120.2|8115.2|78
1657202100000|2022-07-07 13:55:00|8126.7|8121.7|8126.2|8121.2|8129.2|8124.2|8118.2|8113.2|117
1657202400000|2022-07-07 14:00:00|8125.7|8120.7|8115.7|8110.7|8125.7|8120.7|8113.7|8108.7|133
1657202700000|2022-07-07 14:05:00|8115.2|8110.2|8127.2|8122.2|8127.7|8122.7|8112.2|8107.2|126
1657203000000|2022-07-07 14:10:00|8127.3|8122.3|8127.3|8122.3|8131.8|8126.8|8123.8|8118.8|100
1657203300000|2022-07-07 14:15:00|8126.8|8121.8|8117.3|8112.3|8127.8|8122.8|8115.3|8110.3|67
1657203600000|2022-07-07 14:20:00|8116.8|8111.8|8116.3|8111.3|8119.8|8114.8|8110.3|8105.3|86
1657203900000|2022-07-07 14:25:00|8116.8|8111.8|8116.8|8111.8|8120.3|8115.3|8113.8|8108.8|69
1657204200000|2022-07-07 14:30:00|8117.8|8112.8|8123.3|8118.3|8123.3|8118.3|8117.3|8112.3|106
1657204500000|2022-07-07 14:35:00|8122.8|8117.8|8115.8|8110.8|8124.8|8119.8|8113.8|8108.8|117
1657204800000|2022-07-07 14:40:00|8114.8|8109.8|8115.8|8110.8|8118.8|8113.8|8112.3|8107.3|833
1657205100000|2022-07-07 14:45:00|8115.3|8110.3|8121.3|8116.3|8122.8|8117.8|8114.3|8109.3|1095
1657205400000|2022-07-07 14:50:00|8121.8|8116.8|8122.3|8117.3|8127.3|8122.3|8119.8|8114.8|929
1657205700000|2022-07-07 14:55:00|8121.8|8116.8|8123.3|8118.3|8123.3|8118.3|8117.8|8112.8|74
1657206000000|2022-07-07 15:00:00|8123.8|8118.8|8123.3|8118.3|8126.8|8121.8|8118.3|8113.3|133
1657206300000|2022-07-07 15:05:00|8123.8|8118.8|8123.8|8118.8|8131.8|8126.8|8122.8|8117.8|105
1657206600000|2022-07-07 15:10:00|8122.8|8117.8|8119.8|8114.8|8124.8|8119.8|8119.3|8114.3|244
1657206900000|2022-07-07 15:15:00|8119.3|8114.3|8121.8|8116.8|8125.8|8120.8|8118.8|8113.8|156
1657207200000|2022-07-07 15:20:00|8120.8|8115.8|8121.8|8116.8|8129.8|8124.8|8119.8|8114.8|247
1657207500000|2022-07-07 15:25:00|8120.8|8115.8|8120.8|8115.8|8125.3|8120.3|8119.8|8114.8|454
1657207800000|2022-07-07 15:30:00|8088.1|8082.1|8090.1|8083.1|8095.1|8089.1|8077.1|8071.1|841
1657208100000|2022-07-07 15:35:00|8092.1|8085.1|8092.1|8085.1|8093.1|8087.1|8086.1|8080.1|225
1657208400000|2022-07-07 15:40:00|8091.1|8084.1|8094.1|8087.1|8095.1|8089.1|8089.1|8083.1|79
1657208700000|2022-07-07 15:45:00|8093.1|8088.1|8098.1|8092.1|8099.1|8093.1|8093.1|8087.1|20
1657209000000|2022-07-07 15:50:00|8099.1|8093.1|8092.1|8086.1|8099.1|8093.1|8091.1|8084.1|27
1657209300000|2022-07-07 15:55:00|8093.1|8085.1|8095.1|8088.1|8095.1|8088.1|8090.1|8084.1|9
1657209600000|2022-07-07 16:00:00|8094.1|8087.1|8098.1|8092.1|8098.1|8092.1|8093.1|8086.1|14
1657209900000|2022-07-07 16:05:00|8099.1|8093.1|8099.1|8092.1|8100.1|8094.1|8096.1|8090.1|10
1657210200000|2022-07-07 16:10:00|8100.1|8093.1|8095.1|8088.1|8100.1|8094.1|8092.1|8085.1|38
1657210500000|2022-07-07 16:15:00|8094.1|8087.1|8097.1|8090.1|8098.1|8091.1|8094.1|8087.1|12
1657210800000|2022-07-07 16:20:00|8098.1|8091.1|8093.1|8087.1|8098.1|8091.1|8093.1|8087.1|8
1657211100000|2022-07-07 16:25:00|8094.1|8088.1|8097.1|8091.1|8097.1|8091.1|8093.1|8087.1|19
1657211400000|2022-07-07 16:30:00|8098.1|8092.1|8097.1|8090.1|8099.1|8092.1|8096.1|8090.1|32
1657211700000|2022-07-07 16:35:00|8098.1|8091.1|8098.1|8091.1|8098.1|8092.1|8097.1|8090.1|9
1657212000000|2022-07-07 16:40:00|8097.1|8092.1|8097.1|8090.1|8099.1|8093.1|8097.1|8090.1|8
1657212300000|2022-07-07 16:45:00|8096.1|8091.1|8094.1|8088.1|8098.1|8091.1|8094.1|8088.1|25
1657212600000|2022-07-07 16:50:00|8093.1|8087.1|8091.1|8085.1|8093.1|8087.1|8090.1|8084.1|17
1657212900000|2022-07-07 16:55:00|8092.1|8084.1|8093.1|8085.1|8093.1|8086.1|8090.1|8084.1|5
1657213200000|2022-07-07 17:00:00|8092.1|8086.1|8088.1|8081.1|8093.1|8087.1|8088.1|8081.1|8
1657213500000|2022-07-07 17:05:00|8087.1|8079.1|8090.1|8083.1|8090.1|8083.1|8086.1|8079.1|16
1657213800000|2022-07-07 17:10:00|8089.1|8082.1|8086.1|8078.1|8090.1|8083.1|8085.1|8077.1|3
1657214100000|2022-07-07 17:15:00|8087.1|8079.1|8088.1|8080.1|8089.1|8082.1|8087.1|8079.1|2
1657214400000|2022-07-07 17:20:00|8087.1|8081.1|8085.1|8077.1|8087.1|8081.1|8084.1|8076.1|3
1657214700000|2022-07-07 17:25:00|8086.1|8078.1|8087.1|8079.1|8087.1|8079.1|8085.1|8077.1|1
1657215000000|2022-07-07 17:30:00|8086.1|8078.1|8087.1|8080.1|8089.1|8081.1|8085.1|8078.1|2
1657215300000|2022-07-07 17:35:00|8088.1|8079.1|8091.1|8084.1|8092.1|8085.1|8088.1|8079.1|5
1657215600000|2022-07-07 17:40:00|8092.1|8085.1|8093.1|8086.1|8093.1|8086.1|8091.1|8084.1|6
1657215900000|2022-07-07 17:45:00|8094.1|8087.1|8093.1|8086.1|8094.1|8087.1|8093.1|8086.1|14
1657216200000|2022-07-07 17:50:00|8094.1|8087.1|8096.1|8088.1|8096.1|8088.1|8093.1|8086.1|15
1657216500000|2022-07-07 17:55:00|8097.1|8089.1|8098.1|8086.1|8098.1|8090.1|8091.6|8082.6|10
1657216800000|2022-07-07 18:00:00|8098.2|8086.2|8103.8|8091.8|8104|8092|8098.1|8086.1|0
1657217100000|2022-07-07 18:05:00|8102.7|8090.7|8103.9|8091.9|8106.2|8094.2|8101.5|8089.5|0
1657217400000|2022-07-07 18:10:00|8106.2|8094.2|8106.2|8094.2|8106.2|8094.2|8103.8|8091.8|0
1657217700000|2022-07-07 18:15:00|8103.9|8091.9|8104|8092|8106.2|8094.2|8103.8|8091.8|0
1657218000000|2022-07-07 18:20:00|8103.9|8091.9|8104|8092|8104.1|8092.1|8101.7|8089.7|0
1657218300000|2022-07-07 18:25:00|8104.1|8092.1|8106.3|8094.3|8106.4|8094.4|8104|8092|0
1657218600000|2022-07-07 18:30:00|8104.1|8092.1|8099.4|8087.4|8104.1|8092.1|8099.4|8087.4|0
1657218900000|2022-07-07 18:35:00|8099.3|8087.3|8101.7|8089.7|8104|8092|8096.9|8084.9|0
1657219200000|2022-07-07 18:40:00|8104|8092|8097|8085|8104|8092|8094.7|8082.7|0
1657219500000|2022-07-07 18:45:00|8096.9|8084.9|8099.4|8087.4|8101.7|8089.7|8094.7|8082.7|0
1657219800000|2022-07-07 18:50:00|8099.3|8087.3|8097.1|8085.1|8099.4|8087.4|8097|8085|0
1657220100000|2022-07-07 18:55:00|8097.2|8085.2|8101.8|8089.8|8101.9|8089.9|8097.1|8085.1|0
1657220400000|2022-07-07 19:00:00|8101.9|8089.9|8101.9|8089.9|8104.2|8092.2|8099.5|8087.5|0
1657220700000|2022-07-07 19:05:00|8102|8090|8106.6|8094.6|8106.6|8094.6|8101.9|8089.9|0
1657221000000|2022-07-07 19:10:00|8106.5|8094.5|8109|8097|8109|8097|8104.2|8092.2|0
1657221300000|2022-07-07 19:15:00|8109.1|8097.1|8111.3|8099.3|8111.4|8099.4|8109|8097|0
1657221600000|2022-07-07 19:20:00|8111.4|8099.4|8108.9|8096.9|8111.5|8099.5|8108.9|8096.9|0
1657221900000|2022-07-07 19:25:00|8108.8|8096.8|8106.5|8094.5|8111.2|8099.2|8104.2|8092.2|0
1657222200000|2022-07-07 19:30:00|8106.6|8094.6|8108.9|8096.9|8111.2|8099.2|8106.6|8094.6|0
1657222500000|2022-07-07 19:35:00|8109.1|8097.1|8104|8092|8111.3|8099.3|8104|8092|0
1657222800000|2022-07-07 19:40:00|8106.3|8094.3|8106.3|8094.3|8111|8099|8106.2|8094.2|0
1657223100000|2022-07-07 19:45:00|8106.4|8094.4|8106.7|8094.7|8109|8097|8103.9|8091.9|0
1657223400000|2022-07-07 19:50:00|8109|8097|8108.9|8096.9|8111.4|8099.4|8104.2|8092.2|0
1657223700000|2022-07-07 19:55:00|8106.6|8094.6|8108.9|8096.9|8113.6|8101.6|8106.5|8094.5|0
1657224000000|2022-07-07 20:00:00|8106.2|8094.2|8100.1|8088.1|8106.2|8094.2|8099.2|8087.2|0
1657224300000|2022-07-07 20:05:00|8099.7|8087.7|8100.1|8088.1|8102.9|8090.9|8099.4|8087.4|0
1657224600000|2022-07-07 20:10:00|8099.7|8087.7|8097.8|8085.8|8102|8090|8097.3|8085.3|0
1657224900000|2022-07-07 20:15:00|8098.3|8086.3|8095.5|8083.5|8098.3|8086.3|8094.1|8082.1|0
1657225200000|2022-07-07 20:20:00|8095.9|8083.9|8095.5|8083.5|8096.4|8084.4|8094.8|8082.8|0
1657225500000|2022-07-07 20:25:00|8095.9|8083.9|8096.9|8084.9|8097.8|8085.8|8095.9|8083.9|0
1657225800000|2022-07-07 20:30:00|8096.8|8084.8|8096.4|8084.4|8098.3|8086.3|8095.5|8083.5|0
1657226100000|2022-07-07 20:35:00|8095.9|8083.9|8096.4|8084.4|8097.8|8085.8|8095.7|8083.7|0
1657226400000|2022-07-07 20:40:00|8096.9|8084.9|8096.4|8084.4|8097.3|8085.3|8095.5|8083.5|0
1657226700000|2022-07-07 20:45:00|8095.9|8083.9|8093.6|8081.6|8097.8|8085.8|8093.6|8081.6|0
1657227000000|2022-07-07 20:50:00|8094.1|8082.1|8095.9|8083.9|8096.4|8084.4|8094.1|8082.1|0
1657227300000|2022-07-07 20:55:00|8096.2|8084.2|8095.7|8083.7|8097.3|8085.3|8095.5|8083.5|0
1657227600000|2022-07-07 21:00:00|8095.9|8083.9|8093.1|8081.1|8095.9|8083.9|8091.5|8079.5|0
1657227900000|2022-07-07 21:05:00|8092.7|8080.7|8092.7|8080.7|8093.1|8081.1|8092.4|8080.4|0
1657228200000|2022-07-07 21:10:00|8092.6|8080.6|8092.9|8080.9|8093.1|8081.1|8092.2|8080.2|0
1657228500000|2022-07-07 21:15:00|8093.1|8081.1|8093.4|8081.4|8093.4|8081.4|8092.7|8080.7|0
1657228800000|2022-07-07 21:20:00|8093.8|8081.8|8095|8083|8096.6|8084.6|8093.8|8081.8|0
1657229100000|2022-07-07 21:25:00|8094.8|8082.8|8095.5|8083.5|8096.9|8084.9|8094.8|8082.8|0
1657229400000|2022-07-07 21:30:00|8095.2|8083.2|8096.9|8084.9|8097.6|8085.6|8095.2|8083.2|0
1657229700000|2022-07-07 21:35:00|8097.6|8085.6|8097.1|8085.1|8097.6|8085.6|8096.9|8084.9|0
1657230000000|2022-07-07 21:40:00|8096.9|8084.9|8096.2|8084.2|8097.1|8085.1|8095.9|8083.9|0
1657230300000|2022-07-07 21:45:00|8096.6|8084.6|8096.4|8084.4|8097.3|8085.3|8096.4|8084.4|0
1657230600000|2022-07-07 21:50:00|8095.9|8083.9|8094.5|8082.5|8096.4|8084.4|8094.1|8082.1|0
1657230900000|2022-07-07 21:55:00|8094.6|8082.6|8092.2|8080.2|8095.2|8083.2|8092.2|8080.2|0
1657231200000|2022-07-07 22:00:00|8092.9|8080.9|8096.4|8084.4|8096.9|8084.9|8090.1|8078.1|0
1657231500000|2022-07-07 22:05:00|8096.2|8084.2|8097.3|8085.3|8098.7|8086.7|8095.7|8083.7|0
1657231800000|2022-07-07 22:10:00|8097.6|8085.6|8097.8|8085.8|8098.3|8086.3|8095.9|8083.9|0
1657232100000|2022-07-07 22:15:00|8097.3|8085.3|8096.4|8084.4|8098.3|8086.3|8095.9|8083.9|0
1657232400000|2022-07-07 22:20:00|8096.6|8084.6|8098.6|8086.6|8098.6|8086.6|8095.2|8083.2|0
1657232700000|2022-07-07 22:25:00|8098.5|8086.5|8097.2|8085.2|8098.5|8086.5|8097.2|8085.2|0
1657233000000|2022-07-07 22:30:00|8098.1|8086.1|8094.8|8082.8|8098.1|8086.1|8094.4|8082.4|0
1657233300000|2022-07-07 22:35:00|8094.4|8082.4|8092|8080|8095.3|8083.3|8092|8080|0
1657233600000|2022-07-07 22:40:00|8092.5|8080.5|8092.9|8080.9|8093.4|8081.4|8091.5|8079.5|0
1657233900000|2022-07-07 22:45:00|8092.7|8080.7|8093.4|8081.4|8095.3|8083.3|8091.5|8079.5|0
1657234200000|2022-07-07 22:50:00|8093.6|8081.6|8095.3|8083.3|8095.5|8083.5|8093.4|8081.4|0
1657234500000|2022-07-07 22:55:00|8094.8|8082.8|8097.1|8085.1|8098.1|8086.1|8094.3|8082.3|0
1657234800000|2022-07-07 23:00:00|8097.2|8085.2|8095.4|8083.4|8098.6|8086.6|8093.5|8081.5|0
1657235100000|2022-07-07 23:05:00|8095.1|8083.1|8090.2|8078.2|8095.1|8083.1|8088.8|8076.8|0
1657235400000|2022-07-07 23:10:00|8090.5|8078.5|8091.6|8079.6|8092.6|8080.6|8089.3|8077.3|0
1657235700000|2022-07-07 23:15:00|8091.7|8079.7|8091.2|8079.2|8094.4|8082.4|8091.2|8079.2|0
1657236000000|2022-07-07 23:20:00|8090.9|8078.9|8092.6|8080.6|8092.6|8080.6|8090.2|8078.2|0
1657236300000|2022-07-07 23:25:00|8093|8081|8093.3|8081.3|8093.7|8081.7|8092.1|8080.1|0
1657236600000|2022-07-07 23:30:00|8093.5|8081.5|8093|8081|8093.5|8081.5|8091.2|8079.2|0
1657236900000|2022-07-07 23:35:00|8093.1|8081.1|8094|8082|8095.4|8083.4|8093.1|8081.1|0
1657237200000|2022-07-07 23:40:00|8093.9|8081.9|8094.9|8082.9|8096.5|8084.5|8090.7|8078.7|0
1657237500000|2022-07-07 23:45:00|8094.4|8082.4|8094.4|8082.4|8095.1|8083.1|8091.2|8079.2|0
1657237800000|2022-07-07 23:50:00|8094.2|8082.2|8094|8082|8094.9|8082.9|8092.1|8080.1|0
1657238100000|2022-07-07 23:55:00|8094.4|8082.4|8091.6|8079.6|8094.4|8082.4|8091.6|8079.6|0
1657238400000|2022-07-08 00:00:00|8091.7|8079.7|8094.4|8082.4|8101.4|8089.4|8091.7|8079.7|0
1657238700000|2022-07-08 00:05:00|8094|8082|8087.7|8075.7|8094|8082|8086|8074|0
1657239000000|2022-07-08 00:10:00|8087.4|8075.4|8094.4|8082.4|8094.7|8082.7|8087.4|8075.4|0
1657239300000|2022-07-08 00:15:00|8094.2|8082.2|8097.5|8085.5|8097.5|8085.5|8083.8|8071.8|0
1657239600000|2022-07-08 00:20:00|8099.7|8087.7|8095.2|8083.2|8099.8|8087.8|8091.7|8079.7|0
1657239900000|2022-07-08 00:25:00|8094.1|8082.1|8095.2|8083.2|8097.5|8085.5|8090.6|8078.6|0
1657240200000|2022-07-08 00:30:00|8097.5|8085.5|8092.9|8080.9|8097.5|8085.5|8092.9|8080.9|0
1657240500000|2022-07-08 00:35:00|8095.2|8083.2|8099.8|8087.8|8102.1|8090.1|8095.2|8083.2|0
1657240800000|2022-07-08 00:40:00|8102.1|8090.1|8106.7|8094.7|8109.1|8097.1|8102.1|8090.1|0
1657241100000|2022-07-08 00:45:00|8106.6|8094.6|8106.7|8094.7|8109|8097|8104.4|8092.4|0
1657241400000|2022-07-08 00:50:00|8107.8|8095.8|8111.3|8099.3|8113.6|8101.6|8106.7|8094.7|0
1657241700000|2022-07-08 00:55:00|8111.2|8099.2|8112.6|8100.6|8114.9|8102.9|8110.2|8098.2|0
1657242000000|2022-07-08 01:00:00|8114.8|8102.8|8110.2|8098.2|8114.9|8102.9|8110.2|8098.2|0
1657242300000|2022-07-08 01:05:00|8109.1|8097.1|8110.2|8098.2|8112.5|8100.5|8107.9|8095.9|0
1657242600000|2022-07-08 01:10:00|8112.5|8100.5|8112.6|8100.6|8114.8|8102.8|8110.2|8098.2|0
1657242900000|2022-07-08 01:15:00|8114.8|8102.8|8115.9|8103.9|8121.8|8109.8|8112.5|8100.5|0
1657243200000|2022-07-08 01:20:00|8114.8|8102.8|8114.9|8102.9|8117.1|8105.1|8113.8|8101.8|0
1657243500000|2022-07-08 01:25:00|8113.8|8101.8|8116.1|8104.1|8120.7|8108.7|8113.8|8101.8|0
1657243800000|2022-07-08 01:30:00|8117.3|8105.3|8111.5|8099.5|8120.7|8108.7|8109.2|8097.2|0
1657244100000|2022-07-08 01:35:00|8111.4|8099.4|8111.5|8099.5|8111.6|8099.6|8109.1|8097.1|0
1657244400000|2022-07-08 01:40:00|8111.6|8099.6|8116.1|8104.1|8116.2|8104.2|8111.5|8099.5|0
1657244700000|2022-07-08 01:45:00|8116.2|8104.2|8107|8095|8116.2|8104.2|8107|8095|0
1657245000000|2022-07-08 01:50:00|8109.3|8097.3|8102.4|8090.4|8109.3|8097.3|8102.3|8090.3|0
1657245300000|2022-07-08 01:55:00|8102.3|8090.3|8104.7|8092.7|8104.7|8092.7|8100.1|8088.1|0
1657245600000|2022-07-08 02:00:00|8107|8095|8106.9|8094.9|8109.3|8097.3|8106.9|8094.9|0
1657245900000|2022-07-08 02:05:00|8104.7|8092.7|8104.6|8092.6|8106.9|8094.9|8102.3|8090.3|0
1657246200000|2022-07-08 02:10:00|8106.9|8094.9|8109.2|8097.2|8109.2|8097.2|8106.9|8094.9|0
1657246500000|2022-07-08 02:15:00|8111.4|8099.4|8109.2|8097.2|8111.5|8099.5|8106.9|8094.9|0
1657246800000|2022-07-08 02:20:00|8111.5|8099.5|8111.5|8099.5|8113.8|8101.8|8109.2|8097.2|0
1657247100000|2022-07-08 02:25:00|8109.2|8097.2|8113.8|8101.8|8116.1|8104.1|8109.2|8097.2|0
1657247400000|2022-07-08 02:30:00|8113.9|8101.9|8102.4|8090.4|8118.4|8106.4|8102.3|8090.3|0
1657247700000|2022-07-08 02:35:00|8102.3|8090.3|8107|8095|8107|8095|8100.1|8088.1|0
1657248000000|2022-07-08 02:40:00|8104.7|8092.7|8100.1|8088.1|8107|8095|8100.1|8088.1|0
1657248300000|2022-07-08 02:45:00|8100|8088|8090.8|8078.8|8100.1|8088.1|8086.2|8074.2|0
1657248600000|2022-07-08 02:50:00|8091.9|8079.9|8095.4|8083.4|8097.7|8085.7|8090.8|8078.8|0
1657248900000|2022-07-08 02:55:00|8093.1|8081.1|8076.8|8064.8|8093.1|8081.1|8074.5|8062.5|0
1657249200000|2022-07-08 03:00:00|8076.9|8064.9|8072.5|8060.5|8079.2|8067.2|8067.7|8055.7|0
1657249500000|2022-07-08 03:05:00|8074.5|8062.5|8086.7|8074.7|8086.8|8074.8|8074.3|8062.3|0
1657249800000|2022-07-08 03:10:00|8086.8|8074.8|8091.3|8079.3|8095.8|8083.8|8084.4|8072.4|0
1657250100000|2022-07-08 03:15:00|8093.5|8081.5|8091.2|8079.2|8095.8|8083.8|8089|8077|0
1657250400000|2022-07-08 03:20:00|8091.3|8079.3|8094.8|8082.8|8094.8|8082.8|8090.2|8078.2|0
1657250700000|2022-07-08 03:25:00|8094.9|8082.9|8092.5|8080.5|8097.2|8085.2|8090.2|8078.2|0
1657251000000|2022-07-08 03:30:00|8094.8|8082.8|8097.1|8085.1|8101.8|8089.8|8094.8|8082.8|0
1657251300000|2022-07-08 03:35:00|8098.2|8086.2|8099.3|8087.3|8101.6|8089.6|8095.9|8083.9|0
1657251600000|2022-07-08 03:40:00|8099.2|8087.2|8092.4|8080.4|8099.3|8087.3|8090.1|8078.1|0
1657251900000|2022-07-08 03:45:00|8090.1|8078.1|8094.7|8082.7|8097|8085|8085.5|8073.5|0
1657252200000|2022-07-08 03:50:00|8093.5|8081.5|8092.4|8080.4|8094.7|8082.7|8090|8078|0
1657252500000|2022-07-08 03:55:00|8092.3|8080.3|8090|8078|8092.4|8080.4|8086.6|8074.6|0
1657252800000|2022-07-08 04:00:00|8087.8|8075.8|8094.7|8082.7|8094.7|8082.7|8087.7|8075.7|0
1657253100000|2022-07-08 04:05:00|8095.8|8083.8|8094.7|8082.7|8097|8085|8090|8078|0
1657253400000|2022-07-08 04:10:00|8095.8|8083.8|8092.3|8080.3|8097|8085|8090|8078|0
1657253700000|2022-07-08 04:15:00|8094.6|8082.6|8090|8078|8094.6|8082.6|8090|8078|0
1657254000000|2022-07-08 04:20:00|8090.1|8078.1|8092.4|8080.4|8092.4|8080.4|8090.1|8078.1|0
1657254300000|2022-07-08 04:25:00|8092.3|8080.3|8092.3|8080.3|8092.4|8080.4|8090|8078|0
1657254600000|2022-07-08 04:30:00|8092.4|8080.4|8094.6|8082.6|8099.3|8087.3|8092.4|8080.4|0
1657254900000|2022-07-08 04:35:00|8094.7|8082.7|8094.6|8082.6|8096.9|8084.9|8092.3|8080.3|0
1657255200000|2022-07-08 04:40:00|8094.7|8082.7|8096.9|8084.9|8096.9|8084.9|8094.6|8082.6|0
1657255500000|2022-07-08 04:45:00|8094.6|8082.6|8098.1|8086.1|8098.1|8086.1|8093.6|8081.6|0
1657255800000|2022-07-08 04:50:00|8097|8085|8097.1|8085.1|8098.1|8086.1|8094.8|8082.8|0
1657256100000|2022-07-08 04:55:00|8097.2|8085.2|8101.8|8089.8|8104.1|8092.1|8097.1|8085.1|0
1657256400000|2022-07-08 05:00:00|8102.9|8090.9|8096.1|8084.1|8104|8092|8096.1|8084.1|0
1657256700000|2022-07-08 05:05:00|8096.2|8084.2|8098.4|8086.4|8098.5|8086.5|8095|8083|0
1657257000000|2022-07-08 05:10:00|8097.3|8085.3|8091.6|8079.6|8100.7|8088.7|8091.6|8079.6|0
1657257300000|2022-07-08 05:15:00|8092.7|8080.7|8096.1|8084.1|8098.5|8086.5|8091.6|8079.6|0
1657257600000|2022-07-08 05:20:00|8093.9|8081.9|8091.5|8079.5|8096.1|8084.1|8091.5|8079.5|0
1657257900000|2022-07-08 05:25:00|8091.6|8079.6|8093.8|8081.8|8096.1|8084.1|8091.5|8079.5|0
1657258200000|2022-07-08 05:30:00|8091.5|8079.5|8093.9|8081.9|8093.9|8081.9|8089.3|8077.3|0
1657258500000|2022-07-08 05:35:00|8092.7|8080.7|8089.3|8077.3|8094|8082|8089.3|8077.3|0
1657258800000|2022-07-08 05:40:00|8088.2|8076.2|8082.4|8070.4|8089.4|8077.4|8082.4|8070.4|0
1657259100000|2022-07-08 05:45:00|8084.6|8072.6|8084.8|8072.8|8084.8|8072.8|8080.1|8068.1|0
1657259400000|2022-07-08 05:50:00|8084.7|8072.7|8077.8|8065.8|8084.8|8072.8|8075.5|8063.5|0
1657259700000|2022-07-08 05:55:00|8075.6|8063.6|8077.8|8065.8|8080.1|8068.1|8073.2|8061.2|0
1657260000000|2022-07-08 06:00:00|8075.5|8063.5|8076.6|8071.6|8083.6|8078.6|8073.6|8063.5|44
1657260300000|2022-07-08 06:05:00|8076.1|8071.1|8081.6|8076.6|8082.1|8077.1|8075.6|8070.6|23
1657260600000|2022-07-08 06:10:00|8082.6|8077.6|8084.6|8079.6|8086.6|8081.6|8082.6|8077.6|17
1657260900000|2022-07-08 06:15:00|8084.1|8079.1|8080.6|8075.6|8085.6|8080.6|8079.6|8074.6|2
1657261200000|2022-07-08 06:20:00|8081.1|8076.1|8075.6|8070.6|8081.1|8076.1|8075.1|8070.1|4
1657261500000|2022-07-08 06:25:00|8075.1|8070.1|8069.6|8064.6|8075.6|8070.6|8068.1|8063.1|30
1657261800000|2022-07-08 06:30:00|8070.1|8065.1|8068.6|8063.6|8070.6|8065.6|8067.1|8062.1|19
1657262100000|2022-07-08 06:35:00|8068.1|8063.1|8070.6|8065.6|8071.1|8066.1|8067.1|8062.1|2
1657262400000|2022-07-08 06:40:00|8070.1|8065.1|8068.6|8063.6|8071.1|8066.1|8067.6|8062.6|1
1657262700000|2022-07-08 06:45:00|8069.1|8064.1|8072.1|8067.1|8074.6|8069.6|8069.1|8064.1|0
1657263000000|2022-07-08 06:50:00|8072.6|8067.6|8076.6|8071.6|8077.1|8072.1|8071.1|8066.1|15
1657263300000|2022-07-08 06:55:00|8079.1|8074.1|8095.1|8090.1|8095.6|8090.6|8078.1|8073.1|103
1657263600000|2022-07-08 07:00:00|8096.6|8091.6|8079.1|8074.1|8106.6|8101.6|8076.6|8071.6|617
1657263900000|2022-07-08 07:05:00|8080.1|8075.1|8077.1|8072.1|8084.6|8079.6|8070.1|8065.1|232
1657264200000|2022-07-08 07:10:00|8076.6|8071.6|8068.1|8063.1|8081.1|8076.1|8063.1|8058.1|205
1657264500000|2022-07-08 07:15:00|8067.6|8062.6|8067.1|8062.1|8068.1|8063.1|8058.1|8053.1|207
1657264800000|2022-07-08 07:20:00|8066.6|8061.6|8080.1|8075.1|8083.1|8078.1|8065.1|8060.1|111
1657265100000|2022-07-08 07:25:00|8080.6|8075.6|8070.1|8065.1|8081.1|8076.1|8070.1|8065.1|58
1657265400000|2022-07-08 07:30:00|8069.6|8064.6|8084.1|8079.1|8085.1|8080.1|8068.1|8063.1|92
1657265700000|2022-07-08 07:35:00|8084.6|8079.6|8085.1|8080.1|8091.1|8086.1|8084.1|8079.1|120
1657266000000|2022-07-08 07:40:00|8085.5|8080.5|8075.5|8070.5|8087.5|8082.5|8075.5|8070.5|115
1657266300000|2022-07-08 07:45:00|8076|8071|8076.5|8071.5|8081|8076|8071|8066|64
1657266600000|2022-07-08 07:50:00|8077|8072|8072.5|8067.5|8077|8072|8068.5|8063.5|108
1657266900000|2022-07-08 07:55:00|8073|8068|8078|8073|8079|8074|8069|8064|51
1657267200000|2022-07-08 08:00:00|8077.5|8072.5|8080|8075|8081.5|8076.5|8074.5|8069.5|36
1657267500000|2022-07-08 08:05:00|8079.5|8074.5|8084.5|8079.5|8084.5|8079.5|8076.5|8071.5|67
1657267800000|2022-07-08 08:10:00|8085|8080|8076.5|8071.5|8086|8081|8071.5|8066.5|53
1657268100000|2022-07-08 08:15:00|8077.5|8072.5|8075.5|8070.5|8078|8073|8071|8066|162
1657268400000|2022-07-08 08:20:00|8075|8070|8069.5|8064.5|8077|8072|8066.5|8061.5|62
1657268700000|2022-07-08 08:25:00|8069|8064|8060|8055|8072|8067|8060|8055|64
1657269000000|2022-07-08 08:30:00|8059|8054|8044.5|8039.5|8059.5|8054.5|8044.5|8039.5|177
1657269300000|2022-07-08 08:35:00|8045|8040|8040.5|8035.5|8050|8045|8039|8034|107
1657269600000|2022-07-08 08:40:00|8041|8036|8044.5|8039.5|8046|8041|8039.5|8034.5|65
1657269900000|2022-07-08 08:45:00|8044|8039|8045.5|8040.5|8048.5|8043.5|8040|8035|139
1657270200000|2022-07-08 08:50:00|8046.5|8041.5|8058.5|8053.5|8058.5|8053.5|8044|8039|82
1657270500000|2022-07-08 08:55:00|8058|8053|8051|8046|8059|8054|8050.5|8045.5|56
1657270800000|2022-07-08 09:00:00|8052|8047|8046|8041|8056|8051|8045|8040|82
1657271100000|2022-07-08 09:05:00|8045.5|8040.5|8039.5|8034.5|8047.5|8042.5|8037.5|8032.5|83
1657271400000|2022-07-08 09:10:00|8040|8035|8035.5|8030.5|8040.5|8035.5|8035|8030|60
1657271700000|2022-07-08 09:15:00|8035|8030|8042.5|8037.5|8046.5|8041.5|8034|8029|62
1657272000000|2022-07-08 09:20:00|8042|8037|8052.5|8047.5|8053.5|8048.5|8040|8035|116
1657272300000|2022-07-08 09:25:00|8052|8047|8059|8054|8059|8054|8046.5|8041.5|128
1657272600000|2022-07-08 09:30:00|8058.5|8053.5|8068.5|8063.5|8069.5|8064.5|8057.5|8052.5|80
1657272900000|2022-07-08 09:35:00|8069|8064|8080.5|8075.5|8080.5|8075.5|8067.5|8062.5|68
1657273200000|2022-07-08 09:40:00|8081|8076|8089.5|8084.5|8093|8088|8078.5|8073.5|92
1657273500000|2022-07-08 09:45:00|8090|8085|8084|8079|8090.5|8085.5|8082|8077|69
1657273800000|2022-07-08 09:50:00|8083.5|8078.5|8080.5|8075.5|8087.5|8082.5|8078.5|8073.5|127
1657274100000|2022-07-08 09:55:00|8081|8076|8088|8083|8092.5|8087.5|8081|8076|73
1657274400000|2022-07-08 10:00:00|8088.5|8083.5|8091.5|8086.5|8098.5|8093.5|8087.5|8082.5|75
1657274700000|2022-07-08 10:05:00|8091|8086|8099.5|8094.5|8100.5|8095.5|8091|8086|123
1657275000000|2022-07-08 10:10:00|8099|8094|8105.5|8100.5|8108|8103|8096.5|8091.5|112
1657275300000|2022-07-08 10:15:00|8106|8101|8112.5|8107.5|8114|8109|8103.5|8098.5|1494
1657275600000|2022-07-08 10:20:00|8112|8107|8121.5|8116.5|8122|8117|8110|8105|172
1657275900000|2022-07-08 10:25:00|8122|8117|8131.5|8126.5|8142.5|8137.5|8119|8114|246
1657276200000|2022-07-08 10:30:00|8132|8127|8136|8131|8136.5|8131.5|8126.5|8121.5|92
1657276500000|2022-07-08 10:35:00|8134.5|8129.5|8130|8125|8139.5|8134.5|8126.5|8121.5|121
1657276800000|2022-07-08 10:40:00|8130.5|8125.5|8124|8119|8131.5|8126.5|8122.5|8117.5|47
1657277100000|2022-07-08 10:45:00|8124.5|8119.5|8113.5|8108.5|8124.5|8119.5|8112.5|8107.5|86
1657277400000|2022-07-08 10:50:00|8113|8108|8091.5|8086.5|8113.5|8108.5|8091.5|8086.5|140
1657277700000|2022-07-08 10:55:00|8091|8086|8093.5|8088.5|8096.5|8091.5|8085.5|8080.5|93
1657278000000|2022-07-08 11:00:00|8094|8089|8091.5|8086.5|8098|8093|8090.5|8085.5|96
1657278300000|2022-07-08 11:05:00|8092|8087|8089.5|8084.5|8097|8092|8087.5|8082.5|94
1657278600000|2022-07-08 11:10:00|8089|8084|8094|8089|8096.5|8091.5|8089|8084|57
1657278900000|2022-07-08 11:15:00|8093.5|8088.5|8100.5|8095.5|8104|8099|8092.5|8087.5|61
1657279200000|2022-07-08 11:20:00|8101|8096|8101.5|8096.5|8102.5|8097.5|8097.5|8092.5|36
1657279500000|2022-07-08 11:25:00|8101|8096|8103|8098|8104.5|8099.5|8098.5|8093.5|48
1657279800000|2022-07-08 11:30:00|8102.5|8097.5|8098.5|8093.5|8106.5|8101.5|8097.5|8092.5|29
1657280100000|2022-07-08 11:35:00|8098|8093|8092.5|8087.5|8098.5|8093.5|8090.5|8085.5|66
1657280400000|2022-07-08 11:40:00|8093.7|8088.7|8096.7|8091.7|8099.7|8094.7|8092.7|8087.7|63
1657280700000|2022-07-08 11:45:00|8097.2|8092.2|8102.7|8097.7|8102.7|8097.7|8095.7|8090.7|49
1657281000000|2022-07-08 11:50:00|8103.2|8098.2|8100.7|8095.7|8104.7|8099.7|8096.7|8091.7|31
1657281300000|2022-07-08 11:55:00|8100.2|8095.2|8099.7|8094.7|8102.7|8097.7|8093.7|8088.7|55
1657281600000|2022-07-08 12:00:00|8099.2|8094.2|8103.7|8098.7|8103.7|8098.7|8097.2|8092.2|45
1657281900000|2022-07-08 12:05:00|8104.2|8099.2|8099.7|8094.7|8106.2|8101.2|8097.7|8092.7|35
1657282200000|2022-07-08 12:10:00|8099.2|8094.2|8100.2|8095.2|8103.2|8098.2|8098.2|8093.2|77
1657282500000|2022-07-08 12:15:00|8100.7|8095.7|8098.7|8093.7|8105.7|8100.7|8097.7|8092.7|101
1657282800000|2022-07-08 12:20:00|8098.2|8093.2|8094.2|8089.2|8102.7|8097.7|8093.7|8088.7|140
1657283100000|2022-07-08 12:25:00|8094.7|8089.7|8095.7|8090.7|8099.7|8094.7|8091.2|8086.2|86
1657283400000|2022-07-08 12:30:00|8089.2|8084.2|8090.2|8085.2|8098.7|8093.7|8071.2|8066.2|454
1657283700000|2022-07-08 12:35:00|8090.7|8085.7|8093.7|8088.7|8102.7|8097.7|8087.2|8082.2|150
1657284000000|2022-07-08 12:40:00|8094.2|8089.2|8073.7|8068.7|8095.7|8090.7|8070.7|8065.7|160
1657284300000|2022-07-08 12:45:00|8074.2|8069.2|8062.7|8057.7|8077.7|8072.7|8056.2|8051.2|121
1657284600000|2022-07-08 12:50:00|8062.2|8057.2|8076.7|8071.7|8079.2|8074.2|8061.2|8056.2|67
1657284900000|2022-07-08 12:55:00|8076.2|8071.2|8084.7|8079.7|8087.2|8082.2|8075.2|8070.2|73
1657285200000|2022-07-08 13:00:00|8085.7|8080.7|8097.2|8092.2|8097.7|8092.7|8084.7|8079.7|107
1657285500000|2022-07-08 13:05:00|8096.7|8091.7|8098.7|8093.7|8099.7|8094.7|8090.7|8085.7|34
1657285800000|2022-07-08 13:10:00|8098.2|8093.2|8092.7|8087.7|8100.7|8095.7|8090.7|8085.7|86
1657286100000|2022-07-08 13:15:00|8093.2|8088.2|8094.7|8089.7|8096.7|8091.7|8089.2|8084.2|119
1657286400000|2022-07-08 13:20:00|8094.2|8089.2|8087.7|8082.7|8094.7|8089.7|8084.7|8079.7|176
1657286700000|2022-07-08 13:25:00|8087.2|8082.2|8088.7|8083.7|8091.7|8086.7|8076.7|8071.7|418
1657287000000|2022-07-08 13:30:00|8091.7|8086.7|8091.2|8086.2|8099.7|8094.7|8081.7|8076.7|199
1657287300000|2022-07-08 13:35:00|8091.7|8086.7|8090.2|8085.2|8097.7|8092.7|8083.7|8078.7|74
1657287600000|2022-07-08 13:40:00|8089.7|8084.7|8091.2|8086.2|8098.7|8093.7|8084.7|8079.7|94
1657287900000|2022-07-08 13:45:00|8091.7|8086.7|8074.2|8069.2|8095.7|8090.7|8073.2|8068.2|110
1657288200000|2022-07-08 13:50:00|8074.7|8069.7|8065.7|8060.7|8075.2|8070.2|8062.7|8057.7|135
1657288500000|2022-07-08 13:55:00|8065.2|8060.2|8063.2|8058.2|8072.7|8067.7|8060.7|8055.7|68
1657288800000|2022-07-08 14:00:00|8063.7|8058.7|8062.2|8057.2|8067.7|8062.7|8056.7|8051.7|133
1657289100000|2022-07-08 14:05:00|8061.7|8056.7|8056.7|8051.7|8062.2|8057.2|8048.2|8043.2|92
1657289400000|2022-07-08 14:10:00|8056.4|8051.4|8067.4|8062.4|8067.4|8062.4|8052.4|8047.4|125
1657289700000|2022-07-08 14:15:00|8067.9|8062.9|8072.4|8067.4|8075.9|8070.9|8061.9|8056.9|80
1657290000000|2022-07-08 14:20:00|8072.9|8067.9|8085.9|8080.9|8087.4|8082.4|8070.9|8065.9|73
1657290300000|2022-07-08 14:25:00|8086.4|8081.4|8099.4|8094.4|8100.4|8095.4|8086.4|8081.4|159
1657290600000|2022-07-08 14:30:00|8099.9|8094.9|8102.4|8097.4|8105.4|8100.4|8097.9|8092.9|114
1657290900000|2022-07-08 14:35:00|8102.9|8097.9|8102.4|8097.4|8108.4|8103.4|8100.4|8095.4|67
1657291200000|2022-07-08 14:40:00|8102.9|8097.9|8109.4|8104.4|8109.9|8104.9|8101.4|8096.4|120
1657291500000|2022-07-08 14:45:00|8108.9|8103.9|8106.4|8101.4|8109.9|8104.9|8102.4|8097.4|91
1657291800000|2022-07-08 14:50:00|8105.9|8100.9|8104.9|8099.9|8110.4|8105.4|8100.4|8095.4|165
1657292100000|2022-07-08 14:55:00|8105.9|8100.9|8100.4|8095.4|8106.4|8101.4|8095.9|8090.9|76
1657292400000|2022-07-08 15:00:00|8100.9|8095.9|8095.4|8090.4|8103.4|8098.4|8092.4|8087.4|104
1657292700000|2022-07-08 15:05:00|8094.9|8089.9|8104.9|8099.9|8105.4|8100.4|8088.9|8083.9|142
1657293000000|2022-07-08 15:10:00|8105.4|8100.4|8096.4|8091.4|8105.4|8100.4|8093.4|8088.4|65
1657293300000|2022-07-08 15:15:00|8096.9|8091.9|8092.4|8087.4|8098.9|8093.9|8090.4|8085.4|73
1657293600000|2022-07-08 15:20:00|8092.9|8087.9|8094.4|8089.4|8096.9|8091.9|8090.9|8085.9|65
1657293900000|2022-07-08 15:25:00|8094.9|8089.9|8100.9|8095.9|8101.9|8096.9|8094.9|8089.9|284
1657294200000|2022-07-08 15:30:00|8101.4|8095.4|8103.4|8096.4|8111.4|8104.4|8101.4|8095.4|380
1657294500000|2022-07-08 15:35:00|8102.4|8095.4|8084.4|8078.4|8102.4|8095.4|8084.4|8077.4|219
1657294800000|2022-07-08 15:40:00|8085.4|8079.4|8079.4|8073.4|8086.4|8079.4|8077.4|8071.4|66
1657295100000|2022-07-08 15:45:00|8080.4|8074.4|8075.4|8068.4|8081.4|8075.4|8072.4|8065.4|40
1657295400000|2022-07-08 15:50:00|8074.4|8069.4|8081.4|8074.4|8084.4|8077.4|8074.4|8068.4|16
1657295700000|2022-07-08 15:55:00|8080.4|8073.4|8082.4|8076.4|8082.4|8076.4|8080.4|8073.4|26
1657296000000|2022-07-08 16:00:00|8083.4|8077.4|8083.4|8076.4|8084.4|8078.4|8081.4|8075.4|15
1657296300000|2022-07-08 16:05:00|8082.4|8075.4|8073.4|8066.4|8082.4|8076.4|8073.4|8066.4|16
1657296600000|2022-07-08 16:10:00|8074.4|8067.4|8073.4|8066.4|8076.4|8070.4|8072.4|8065.4|18
1657296900000|2022-07-08 16:15:00|8072.4|8065.4|8075.4|8068.4|8076.4|8070.4|8072.4|8065.4|12
1657297200000|2022-07-08 16:20:00|8076.4|8069.4|8067.4|8061.4|8080.4|8073.4|8067.4|8060.4|38
1657297500000|2022-07-08 16:25:00|8068.4|8062.4|8061.4|8054.4|8069.4|8063.4|8060.4|8053.4|22
1657297800000|2022-07-08 16:30:00|8062.4|8055.4|8066.4|8060.4|8067.4|8060.4|8059.4|8053.4|46
1657298100000|2022-07-08 16:35:00|8065.4|8058.4|8063.4|8057.4|8070.4|8063.4|8063.4|8057.4|37
1657298400000|2022-07-08 16:40:00|8064.4|8056.4|8066.4|8059.4|8066.4|8059.4|8059.4|8052.4|19
1657298700000|2022-07-08 16:45:00|8065.4|8058.4|8068.4|8061.4|8069.4|8063.4|8060.4|8054.4|10
1657299000000|2022-07-08 16:50:00|8069.4|8062.4|8063.4|8057.4|8069.4|8062.4|8061.4|8054.4|9
1657299300000|2022-07-08 16:55:00|8064.4|8056.4|8058.4|8051.4|8066.4|8060.4|8057.4|8050.4|11
1657299600000|2022-07-08 17:00:00|8059.4|8052.4|8054.4|8047.4|8060.4|8054.4|8051.4|8044.4|19
1657299900000|2022-07-08 17:05:00|8055.4|8048.4|8061.4|8053.4|8061.4|8054.4|8054.4|8046.4|6
1657300200000|2022-07-08 17:10:00|8062.4|8054.4|8062.4|8054.4|8063.4|8055.4|8060.4|8052.4|8
1657300500000|2022-07-08 17:15:00|8061.4|8053.4|8058.4|8051.4|8061.4|8054.4|8054.4|8047.4|8
1657300800000|2022-07-08 17:20:00|8057.4|8052.4|8057.4|8049.4|8058.4|8052.4|8055.4|8048.4|10
1657301100000|2022-07-08 17:25:00|8059.4|8050.4|8066.4|8059.4|8066.4|8060.4|8059.4|8049.4|6
1657301400000|2022-07-08 17:30:00|8067.4|8060.4|8065.4|8058.4|8068.4|8060.4|8064.4|8057.4|7
1657301700000|2022-07-08 17:35:00|8064.4|8057.4|8067.4|8060.4|8068.4|8060.4|8062.4|8054.4|6
1657302000000|2022-07-08 17:40:00|8068.4|8061.4|8067.4|8060.4|8068.4|8062.4|8067.4|8059.4|3
1657302300000|2022-07-08 17:45:00|8066.4|8059.4|8072.4|8065.4|8072.4|8065.4|8065.4|8057.4|12
1657302600000|2022-07-08 17:50:00|8073.4|8066.4|8066.4|8060.4|8073.4|8066.4|8066.4|8060.4|45
1657302900000|2022-07-08 17:55:00|8067.4|8061.4|8066.5|8054.5|8070.4|8061.4|8062.4|8053.4|26
1657303200000|2022-07-08 18:00:00|8068.7|8056.7|8064.3|8052.3|8068.8|8056.8|8061.7|8049.7|0
1657303500000|2022-07-08 18:05:00|8065.4|8053.4|8073.6|8061.6|8073.6|8061.6|8064.2|8052.2|0
1657303800000|2022-07-08 18:10:00|8073.5|8061.5|8073.5|8061.5|8073.6|8061.6|8068.9|8056.9|0
1657304100000|2022-07-08 18:15:00|8073.6|8061.6|8073.6|8061.6|8075.8|8063.8|8071.2|8059.2|0
1657304400000|2022-07-08 18:20:00|8075.9|8063.9|8078.3|8066.3|8080.7|8068.7|8073.6|8061.6|0
1657304700000|2022-07-08 18:25:00|8078.2|8066.2|8080.7|8068.7|8082.9|8070.9|8075.9|8063.9|0
1657305000000|2022-07-08 18:30:00|8080.6|8068.6|8083.1|8071.1|8083.1|8071.1|8080.6|8068.6|0
1657305300000|2022-07-08 18:35:00|8084.2|8072.2|8085.4|8073.4|8087.7|8075.7|8083|8071|0
1657305600000|2022-07-08 18:40:00|8084.3|8072.3|8087.8|8075.8|8090.1|8078.1|8083|8071|0
1657305900000|2022-07-08 18:45:00|8090.1|8078.1|8083.1|8071.1|8090.1|8078.1|8083.1|8071.1|0
1657306200000|2022-07-08 18:50:00|8085.3|8073.3|8078.4|8066.4|8085.5|8073.5|8078.4|8066.4|0
1657306500000|2022-07-08 18:55:00|8078.3|8066.3|8085.5|8073.5|8085.5|8073.5|8076.1|8064.1|0
1657306800000|2022-07-08 19:00:00|8085.4|8073.4|8087.9|8075.9|8087.9|8075.9|8080.8|8068.8|0
1657307100000|2022-07-08 19:05:00|8087.8|8075.8|8080.7|8068.7|8087.9|8075.9|8080.7|8068.7|0
1657307400000|2022-07-08 19:10:00|8083|8071|8087.8|8075.8|8087.8|8075.8|8083|8071|0
1657307700000|2022-07-08 19:15:00|8087.7|8075.7|8087.5|8075.5|8087.8|8075.8|8082.9|8070.9|0
1657308000000|2022-07-08 19:20:00|8085.3|8073.3|8082.9|8070.9|8089.9|8077.9|8082.8|8070.8|0
1657308300000|2022-07-08 19:25:00|8082.8|8070.8|8082.9|8070.9|8085.2|8073.2|8080.5|8068.5|0
1657308600000|2022-07-08 19:30:00|8082.8|8070.8|8078|8066|8085.2|8073.2|8075.6|8063.6|0
1657308900000|2022-07-08 19:35:00|8078.1|8066.1|8075.8|8063.8|8082.7|8070.7|8073.4|8061.4|0
1657309200000|2022-07-08 19:40:00|8078.1|8066.1|8082.8|8070.8|8085.1|8073.1|8075.8|8063.8|0
1657309500000|2022-07-08 19:45:00|8082.7|8070.7|8080.2|8068.2|8085|8073|8078|8066|0
1657309800000|2022-07-08 19:50:00|8080.1|8068.1|8080.2|8068.2|8082.5|8070.5|8075.4|8063.4|0
1657310100000|2022-07-08 19:55:00|8080.1|8068.1|8075.4|8063.4|8082.6|8070.6|8068.6|8056.6|0
1657310400000|2022-07-08 20:00:00|8077.9|8065.9|8081.6|8069.6|8083.9|8071.9|8072.7|8060.7|0
1657310700000|2022-07-08 20:05:00|8081.8|8069.8|8082|8070|8083.9|8071.9|8080.6|8068.6|0
1657311000000|2022-07-08 20:10:00|8082.1|8070.1|8084.4|8072.4|8084.8|8072.8|8081.6|8069.6|0
1657311300000|2022-07-08 20:15:00|8084.8|8072.8|8084.8|8072.8|8085.1|8073.1|8082|8070|0
1657311600000|2022-07-08 20:20:00|8084.4|8072.4|8083.2|8071.2|8085.8|8073.8|8083|8071|0
1657311900000|2022-07-08 20:25:00|8083|8071|8084.4|8072.4|8084.4|8072.4|8082.5|8070.5|0
1657312200000|2022-07-08 20:30:00|8084.3|8072.3|8083.4|8071.4|8084.4|8072.4|8083|8071|0
1657312500000|2022-07-08 20:35:00|8083|8071|8082|8070|8083.2|8071.2|8080.9|8068.9|0
1657312800000|2022-07-08 20:40:00|8081.6|8069.6|8083.9|8071.9|8083.9|8071.9|8081.6|8069.6|0
1657313100000|2022-07-08 20:45:00|8083.4|8071.4|8083.9|8071.9|8085.3|8073.3|8083|8071|0
1657313400000|2022-07-08 20:50:00|8083.4|8071.4|8083.9|8071.9|8084.8|8072.8|8083|8071|0
1657313700000|2022-07-08 20:55:00|8084.4|8072.4|8084.6|8072.6|8085.3|8073.3|8083.9|8071.9|0
1657490400000|2022-07-10 22:00:00|8067|8055|8065.4|8053.4|8067|8055|8062.4|8050.4|0
1657490700000|2022-07-10 22:05:00|8065.8|8053.8|8068.1|8056.1|8069.5|8057.5|8065.3|8053.3|0
1657491000000|2022-07-10 22:10:00|8067.9|8055.9|8062.6|8050.6|8067.9|8055.9|8061.5|8049.5|0
1657491300000|2022-07-10 22:15:00|8062.4|8050.4|8058.7|8046.7|8063.3|8051.3|8058.7|8046.7|0
1657491600000|2022-07-10 22:20:00|8059.1|8047.1|8057.2|8045.2|8060.9|8048.9|8055.4|8043.4|0
1657491900000|2022-07-10 22:25:00|8057.7|8045.7|8057.2|8045.2|8060|8048|8056.8|8044.8|0
1657492200000|2022-07-10 22:30:00|8057.4|8045.4|8057|8045|8060|8048|8056.5|8044.5|0
1657492500000|2022-07-10 22:35:00|8057.4|8045.4|8059.5|8047.5|8060.2|8048.2|8056.5|8044.5|0
1657492800000|2022-07-10 22:40:00|8059.3|8047.3|8060.2|8048.2|8061.2|8049.2|8059.1|8047.1|0
1657493100000|2022-07-10 22:45:00|8060|8048|8058.4|8046.4|8061.2|8049.2|8057.7|8045.7|0
1657493400000|2022-07-10 22:50:00|8058.6|8046.6|8061.2|8049.2|8061.2|8049.2|8058.4|8046.4|0
1657493700000|2022-07-10 22:55:00|8060.9|8048.9|8059.1|8047.1|8062.1|8050.1|8058.4|8046.4|0
1657494000000|2022-07-10 23:00:00|8059.3|8047.3|8057.7|8045.7|8059.6|8047.6|8056.5|8044.5|0
1657494300000|2022-07-10 23:05:00|8057.9|8045.9|8063|8051|8064.9|8052.9|8057.9|8045.9|0
1657494600000|2022-07-10 23:10:00|8063.2|8051.2|8063.9|8051.9|8063.9|8051.9|8060.2|8048.2|0
1657494900000|2022-07-10 23:15:00|8063.5|8051.5|8060.2|8048.2|8063.5|8051.5|8059.3|8047.3|0
1657495200000|2022-07-10 23:20:00|8059.8|8047.8|8058.4|8046.4|8060|8048|8057|8045|0
1657495500000|2022-07-10 23:25:00|8058.2|8046.2|8062.6|8050.6|8062.6|8050.6|8057|8045|0
1657495800000|2022-07-10 23:30:00|8063.1|8051.1|8065.9|8053.9|8068.7|8056.7|8062.6|8050.6|0
1657496100000|2022-07-10 23:35:00|8065.4|8053.4|8066.8|8054.8|8068.7|8056.7|8062.6|8050.6|0
1657496400000|2022-07-10 23:40:00|8067.3|8055.3|8070.7|8058.7|8072.4|8060.4|8067.3|8055.3|0
1657496700000|2022-07-10 23:45:00|8070.8|8058.8|8073.3|8061.3|8074.9|8062.9|8070.1|8058.1|0
1657497000000|2022-07-10 23:50:00|8073.1|8061.1|8070.1|8058.1|8074.9|8062.9|8069.6|8057.6|0
1657497300000|2022-07-10 23:55:00|8070.5|8058.5|8068.9|8056.9|8071|8059|8067.3|8055.3|0
1657497600000|2022-07-11 00:00:00|8068.7|8056.7|8067.2|8055.2|8069.6|8057.6|8063.1|8051.1|0
1657497900000|2022-07-11 00:05:00|8066.7|8054.7|8067.1|8055.1|8072.2|8060.2|8064.9|8052.9|0
1657498200000|2022-07-11 00:10:00|8067.3|8055.3|8070.2|8058.2|8071.6|8059.6|8067|8055|0
1657498500000|2022-07-11 00:15:00|8070.4|8058.4|8053.5|8041.5|8070.4|8058.4|8051.2|8039.2|0
1657498800000|2022-07-11 00:20:00|8055.8|8043.8|8062.6|8050.6|8064.9|8052.9|8054.6|8042.6|0
1657499100000|2022-07-11 00:25:00|8063.8|8051.8|8067.2|8055.2|8072.9|8060.9|8062.6|8050.6|0
1657499400000|2022-07-11 00:30:00|8067.3|8055.3|8069.3|8057.3|8074.1|8062.1|8064.8|8052.8|0
1657499700000|2022-07-11 00:35:00|8069.4|8057.4|8067.1|8055.1|8071.6|8059.6|8062.6|8050.6|0
1657500000000|2022-07-11 00:40:00|8069.4|8057.4|8064.8|8052.8|8071.6|8059.6|8064.8|8052.8|0
1657500300000|2022-07-11 00:45:00|8062.6|8050.6|8062.6|8050.6|8069.4|8057.4|8062.6|8050.6|0
1657500600000|2022-07-11 00:50:00|8064.8|8052.8|8069.4|8057.4|8069.4|8057.4|8062.6|8050.6|0
1657500900000|2022-07-11 00:55:00|8070.5|8058.5|8070.5|8058.5|8078.5|8066.5|8069.4|8057.4|0
1657501200000|2022-07-11 01:00:00|8069.4|8057.4|8060.2|8048.2|8071.7|8059.7|8060.2|8048.2|0
1657501500000|2022-07-11 01:05:00|8057.9|8045.9|8055.5|8043.5|8057.9|8045.9|8048.7|8036.7|0
1657501800000|2022-07-11 01:10:00|8056.7|8044.7|8060.1|8048.1|8060.1|8048.1|8053.2|8041.2|0
1657502100000|2022-07-11 01:15:00|8060.2|8048.2|8046.5|8034.5|8060.2|8048.2|8044.2|8032.2|0
1657502400000|2022-07-11 01:20:00|8045.4|8033.4|8035.1|8023.1|8046.5|8034.5|8035.1|8023.1|0
1657502700000|2022-07-11 01:25:00|8035.2|8023.2|8032.8|8020.8|8041.9|8029.9|8032.8|8020.8|0
1657503000000|2022-07-11 01:30:00|8032.9|8020.9|8035.4|8023.4|8042|8030|8032.9|8020.9|0
1657503300000|2022-07-11 01:35:00|8035.3|8023.3|8030.7|8018.7|8035.3|8023.3|8026.1|8014.1|0
1657503600000|2022-07-11 01:40:00|8030.8|8018.8|8035.3|8023.3|8037.6|8025.6|8030.8|8018.8|0
1657503900000|2022-07-11 01:45:00|8035.2|8023.2|8035.2|8023.2|8037.6|8025.6|8030.7|8018.7|0
1657504200000|2022-07-11 01:50:00|8032.9|8020.9|8023.7|8011.7|8032.9|8020.9|8019.1|8007.1|0
1657504500000|2022-07-11 01:55:00|8023.8|8011.8|8017.4|8005.4|8027.1|8015.1|8014.6|8002.6|0
1657504800000|2022-07-11 02:00:00|8017.5|8005.5|8015.1|8003.1|8019.7|8007.7|8012.8|8000.8|0
1657505100000|2022-07-11 02:05:00|8015|8003|8015.1|8003.1|8017.4|8005.4|8012.8|8000.8|0
1657505400000|2022-07-11 02:10:00|8012.8|8000.8|8012.8|8000.8|8017.4|8005.4|8012.8|8000.8|0
1657505700000|2022-07-11 02:15:00|8015.1|8003.1|8010.6|7998.6|8015.1|8003.1|8008.3|7996.3|0
1657506000000|2022-07-11 02:20:00|8012.9|8000.9|8017.4|8005.4|8019.7|8007.7|8012.8|8000.8|0
1657506300000|2022-07-11 02:25:00|8015.1|8003.1|8016.7|8004.7|8018.7|8006.7|8014.1|8002.1|0
1657506600000|2022-07-11 02:30:00|8019|8007|8016.8|8004.8|8019|8007|8012.1|8000.1|0
1657506900000|2022-07-11 02:35:00|8016.7|8004.7|8017.9|8005.9|8020.2|8008.2|8012.2|8000.2|0
1657507200000|2022-07-11 02:40:00|8016.7|8004.7|8016.8|8004.8|8021.3|8009.3|8014.5|8002.5|0
1657507500000|2022-07-11 02:45:00|8016.7|8004.7|8012.2|8000.2|8016.8|8004.8|8012.2|8000.2|0
1657507800000|2022-07-11 02:50:00|8014.5|8002.5|8005.4|7993.4|8014.5|8002.5|8005.4|7993.4|0
1657508100000|2022-07-11 02:55:00|8005.3|7993.3|8007.7|7995.7|8010|7998|8005.3|7993.3|0
1657508400000|2022-07-11 03:00:00|8005.5|7993.5|8001.4|7989.4|8007.7|7995.7|8001.4|7989.4|0
1657508700000|2022-07-11 03:05:00|7999.2|7987.2|8001.7|7989.7|8004|7992|7997.1|7985.1|0
1657509000000|2022-07-11 03:10:00|8001.8|7989.8|7994.9|7982.9|8004.1|7992.1|7994.9|7982.9|0
1657509300000|2022-07-11 03:15:00|7994.8|7982.8|7999.7|7987.7|7999.8|7987.8|7990.3|7978.3|0
1657509600000|2022-07-11 03:20:00|7999.8|7987.8|8005.2|7993.2|8007.5|7995.5|7998.5|7986.5|0
1657509900000|2022-07-11 03:25:00|8007.5|7995.5|8009.7|7997.7|8009.8|7997.8|8006.3|7994.3|0
1657510200000|2022-07-11 03:30:00|8009.8|7997.8|8009.8|7997.8|8010.9|7998.9|8007.5|7995.5|0
1657510500000|2022-07-11 03:35:00|8008.7|7996.7|8012.3|8000.3|8012.3|8000.3|8008.6|7996.6|0
1657510800000|2022-07-11 03:40:00|8010.1|7998.1|8005.5|7993.5|8010.1|7998.1|8005.5|7993.5|0
1657511100000|2022-07-11 03:45:00|8007.8|7995.8|8007.8|7995.8|8010|7998|8005.4|7993.4|0
1657511400000|2022-07-11 03:50:00|8008.9|7996.9|8007.8|7995.8|8008.9|7996.9|8005.5|7993.5|0
1657511700000|2022-07-11 03:55:00|8007.7|7995.7|8010|7998|8010.1|7998.1|8007.7|7995.7|0
1657512000000|2022-07-11 04:00:00|8010.1|7998.1|8014.5|8002.5|8014.6|8002.6|8010|7998|0
1657512300000|2022-07-11 04:05:00|8012.3|8000.3|8012.3|8000.3|8014.5|8002.5|8012.2|8000.2|0
1657512600000|2022-07-11 04:10:00|8014.6|8002.6|8014.6|8002.6|8014.6|8002.6|8012.3|8000.3|0
1657512900000|2022-07-11 04:15:00|8013.4|8001.4|8014.6|8002.6|8014.6|8002.6|8012.3|8000.3|0
1657513200000|2022-07-11 04:20:00|8013.5|8001.5|8010|7998|8013.5|8001.5|8010|7998|0
1657513500000|2022-07-11 04:25:00|8011.2|7999.2|8010.1|7998.1|8012.3|8000.3|8010|7998|0
1657513800000|2022-07-11 04:30:00|8007.9|7995.9|8014.5|8002.5|8014.6|8002.6|8007.8|7995.8|0
1657514100000|2022-07-11 04:35:00|8013.4|8001.4|8010|7998|8014.5|8002.5|8010|7998|0
1657514400000|2022-07-11 04:40:00|8007.8|7995.8|8003.2|7991.2|8010|7998|8003.1|7991.1|0
1657514700000|2022-07-11 04:45:00|8005.4|7993.4|8003.2|7991.2|8005.5|7993.5|8003.2|7991.2|0
1657515000000|2022-07-11 04:50:00|8005.4|7993.4|8007.2|7995.2|8007.2|7995.2|8000.8|7988.8|0
1657515300000|2022-07-11 04:55:00|8007.1|7995.1|8007.1|7995.1|8007.2|7995.2|8004.9|7992.9|0
1657515600000|2022-07-11 05:00:00|8004.8|7992.8|8007.1|7995.1|8007.1|7995.1|8002.5|7990.5|0
1657515900000|2022-07-11 05:05:00|8006|7994|8007.1|7995.1|8011.7|7999.7|8004.8|7992.8|0
1657516200000|2022-07-11 05:10:00|8007|7995|8007.1|7995.1|8007.1|7995.1|8004.8|7992.8|0
1657516500000|2022-07-11 05:15:00|8009.4|7997.4|8011.7|7999.7|8013.9|8001.9|8007.1|7995.1|0
1657516800000|2022-07-11 05:20:00|8010.6|7998.6|8011.8|7999.8|8014|8002|8009.4|7997.4|0
1657517100000|2022-07-11 05:25:00|8011.7|7999.7|8007.2|7995.2|8011.7|7999.7|8004.9|7992.9|0
1657517400000|2022-07-11 05:30:00|8004.9|7992.9|8004.9|7992.9|8007.2|7995.2|8002.6|7990.6|0
1657517700000|2022-07-11 05:35:00|8007.1|7995.1|8007.4|7995.4|8008.4|7996.4|8004.9|7992.9|0
1657518000000|2022-07-11 05:40:00|8006.3|7994.3|8010.1|7998.1|8010.1|7998.1|8002.9|7990.9|0
1657518300000|2022-07-11 05:45:00|8010|7998|8006.8|7994.8|8012.2|8000.2|8005.6|7993.6|0
1657518600000|2022-07-11 05:50:00|8006.7|7994.7|7997.7|7985.7|8006.7|7994.7|7997.7|7985.7|0
1657518900000|2022-07-11 05:55:00|7997.8|7985.8|7997.5|7985.5|8000|7988|7993.2|7981.2|0
1657519200000|2022-07-11 06:00:00|7999.7|7987.7|7986.9|7981.9|8000.9|7995.9|7968.4|7963.4|156
1657519500000|2022-07-11 06:05:00|7986.4|7981.4|7968.4|7963.4|7986.4|7981.4|7965.4|7960.4|76
1657519800000|2022-07-11 06:10:00|7967.9|7962.9|7969.9|7964.9|7977.4|7972.4|7965.4|7960.4|73
1657520100000|2022-07-11 06:15:00|7969.4|7964.4|7976.9|7971.9|7978.9|7973.9|7967.4|7962.4|24
1657520400000|2022-07-11 06:20:00|7977.4|7972.4|7976.4|7971.4|7978.9|7973.9|7972.4|7967.4|49
1657520700000|2022-07-11 06:25:00|7976.9|7971.9|7983.9|7978.9|7987.4|7982.4|7975.9|7970.9|35
1657521000000|2022-07-11 06:30:00|7984.4|7979.4|7989.4|7984.4|7994.9|7989.9|7982.4|7977.4|48
1657521300000|2022-07-11 06:35:00|7989.9|7984.9|7989.9|7984.9|7993.9|7988.9|7988.4|7983.4|17
1657521600000|2022-07-11 06:40:00|7990.4|7985.4|7987.4|7982.4|7990.9|7985.9|7984.4|7979.4|23
1657521900000|2022-07-11 06:45:00|7986.9|7981.9|7984.9|7979.9|7988.9|7983.9|7983.9|7978.9|39
1657522200000|2022-07-11 06:50:00|7984.4|7979.4|7979.9|7974.9|7984.4|7979.4|7976.9|7971.9|13
1657522500000|2022-07-11 06:55:00|7979.4|7974.4|7992.4|7987.4|7992.4|7987.4|7978.9|7973.9|88
1657522800000|2022-07-11 07:00:00|7991.9|7986.9|8006.9|8001.9|8008.4|8003.4|7981.4|7976.4|859
1657523100000|2022-07-11 07:05:00|8008.4|8003.4|8031.4|8026.4|8036.4|8031.4|8001.4|7996.4|448
1657523400000|2022-07-11 07:10:00|8030.4|8025.4|8031.4|8026.4|8038.9|8033.9|8028.4|8023.4|244
1657523700000|2022-07-11 07:15:00|8030.9|8025.9|8037.4|8032.4|8037.4|8032.4|8023.9|8018.9|176
1657524000000|2022-07-11 07:20:00|8036.4|8031.4|8038.4|8033.4|8044.4|8039.4|8034.4|8029.4|169
1657524300000|2022-07-11 07:25:00|8037.9|8032.9|8038.9|8033.9|8044.4|8039.4|8031.9|8026.9|133
1657524600000|2022-07-11 07:30:00|8039.4|8034.4|8042.9|8037.9|8043.9|8038.9|8023.9|8018.9|137
1657524900000|2022-07-11 07:35:00|8043.4|8038.4|8030.9|8025.9|8048.9|8043.9|8030.4|8025.4|147
1657525200000|2022-07-11 07:40:00|8031.2|8026.2|8029.2|8024.2|8037.7|8032.7|8025.7|8020.7|175
1657525500000|2022-07-11 07:45:00|8029.7|8024.7|8024.7|8019.7|8038.7|8033.7|8022.7|8017.7|98
1657525800000|2022-07-11 07:50:00|8025.2|8020.2|8018.7|8013.7|8029.2|8024.2|8016.7|8011.7|110
1657526100000|2022-07-11 07:55:00|8018.2|8013.2|8012.2|8007.2|8019.7|8014.7|8010.2|8005.2|261
1657526400000|2022-07-11 08:00:00|8011.7|8006.7|8011.2|8006.2|8023.7|8018.7|8008.2|8003.2|144
1657526700000|2022-07-11 08:05:00|8010.7|8005.7|8015.2|8010.2|8018.7|8013.7|8008.2|8003.2|90
1657527000000|2022-07-11 08:10:00|8014.7|8009.7|8028.7|8023.7|8035.2|8030.2|8013.7|8008.7|106
1657527300000|2022-07-11 08:15:00|8029.2|8024.2|8034.7|8029.7|8039.2|8034.2|8026.7|8021.7|74
1657527600000|2022-07-11 08:20:00|8034.2|8029.2|8036.7|8031.7|8037.7|8032.7|8023.2|8018.2|179
1657527900000|2022-07-11 08:25:00|8036.2|8031.2|8022.2|8017.2|8036.2|8031.2|8022.2|8017.2|58
1657528200000|2022-07-11 08:30:00|8021.7|8016.7|8030.7|8025.7|8030.7|8025.7|8020.7|8015.7|115
1657528500000|2022-07-11 08:35:00|8030.2|8025.2|8029.7|8024.7|8034.7|8029.7|8025.7|8020.7|116
1657528800000|2022-07-11 08:40:00|8030.2|8025.2|8029.7|8024.7|8033.7|8028.7|8025.7|8020.7|107
1657529100000|2022-07-11 08:45:00|8028.7|8023.7|8038.2|8033.2|8038.2|8033.2|8025.7|8020.7|232
1657529400000|2022-07-11 08:50:00|8039.2|8034.2|8045.7|8040.7|8047.7|8042.7|8038.2|8033.2|83
1657529700000|2022-07-11 08:55:00|8045.2|8040.2|8050.7|8045.7|8050.7|8045.7|8037.7|8032.7|70
1657530000000|2022-07-11 09:00:00|8050.2|8045.2|8064.2|8059.2|8065.7|8060.7|8044.7|8039.7|419
1657530300000|2022-07-11 09:05:00|8063.7|8058.7|8059.7|8054.7|8066.7|8061.7|8057.7|8052.7|156
1657530600000|2022-07-11 09:10:00|8059.2|8054.2|8066.7|8061.7|8070.7|8065.7|8058.2|8053.2|106
1657530900000|2022-07-11 09:15:00|8066.2|8061.2|8069.2|8064.2|8073.2|8068.2|8065.7|8060.7|91
1657531200000|2022-07-11 09:20:00|8068.7|8063.7|8063.7|8058.7|8069.7|8064.7|8060.7|8055.7|123
1657531500000|2022-07-11 09:25:00|8064.2|8059.2|8062.7|8057.7|8069.2|8064.2|8059.7|8054.7|226
1657531800000|2022-07-11 09:30:00|8062.2|8057.2|8059.7|8054.7|8066.7|8061.7|8055.7|8050.7|72
1657532100000|2022-07-11 09:35:00|8060.2|8055.2|8066.7|8061.7|8070.7|8065.7|8060.2|8055.2|498
1657532400000|2022-07-11 09:40:00|8066.2|8061.2|8061.7|8056.7|8068.7|8063.7|8060.7|8055.7|130
1657532700000|2022-07-11 09:45:00|8062.2|8057.2|8058.7|8053.7|8067.7|8062.7|8057.2|8052.2|28
1657533000000|2022-07-11 09:50:00|8058.2|8053.2|8068.7|8063.7|8070.7|8065.7|8057.7|8052.7|26
1657533300000|2022-07-11 09:55:00|8069.2|8064.2|8068.2|8063.2|8070.7|8065.7|8066.7|8061.7|151
1657533600000|2022-07-11 10:00:00|8067.7|8062.7|8068.7|8063.7|8069.2|8064.2|8060.7|8055.7|86
1657533900000|2022-07-11 10:05:00|8069.2|8064.2|8075.7|8070.7|8078.7|8073.7|8068.7|8063.7|63
1657534200000|2022-07-11 10:10:00|8075.2|8070.2|8070.7|8065.7|8075.2|8070.2|8070.2|8065.2|62
1657534500000|2022-07-11 10:15:00|8071.2|8066.2|8075.2|8070.2|8075.7|8070.7|8069.7|8064.7|45
1657534800000|2022-07-11 10:20:00|8075.7|8070.7|8076.7|8071.7|8078.2|8073.2|8074.7|8069.7|232
1657535100000|2022-07-11 10:25:00|8076.2|8071.2|8066.7|8061.7|8076.2|8071.2|8066.7|8061.7|1088
1657535400000|2022-07-11 10:30:00|8067.2|8062.2|8067.7|8062.7|8071.2|8066.2|8066.2|8061.2|61
1657535700000|2022-07-11 10:35:00|8067.2|8062.2|8072.7|8067.7|8074.2|8069.2|8066.7|8061.7|49
1657536000000|2022-07-11 10:40:00|8072.2|8067.2|8079.2|8074.2|8079.2|8074.2|8070.7|8065.7|216
1657536300000|2022-07-11 10:45:00|8078.7|8073.7|8088.7|8083.7|8088.7|8083.7|8076.2|8071.2|158
1657536600000|2022-07-11 10:50:00|8087.7|8082.7|8084.7|8079.7|8090.2|8085.2|8084.2|8079.2|43
1657536900000|2022-07-11 10:55:00|8085.2|8080.2|8094.2|8089.2|8094.7|8089.7|8084.7|8079.7|209
1657537200000|2022-07-11 11:00:00|8092.7|8087.7|8097.7|8092.7|8097.7|8092.7|8091.7|8086.7|44
1657537500000|2022-07-11 11:05:00|8097.2|8092.2|8101.7|8096.7|8102.7|8097.7|8096.2|8091.2|53
1657537800000|2022-07-11 11:10:00|8101.2|8096.2|8094.7|8089.7|8101.2|8096.2|8094.7|8089.7|254
1657538100000|2022-07-11 11:15:00|8095.2|8090.2|8098.2|8093.2|8101.7|8096.7|8095.2|8090.2|59
1657538400000|2022-07-11 11:20:00|8098.7|8093.7|8095.7|8090.7|8100.2|8095.2|8095.7|8090.7|50
1657538700000|2022-07-11 11:25:00|8095.2|8090.2|8092.7|8087.7|8096.2|8091.2|8089.7|8084.7|239
1657539000000|2022-07-11 11:30:00|8092.2|8087.2|8092.7|8087.7|8098.2|8093.2|8091.7|8086.7|42
1657539300000|2022-07-11 11:35:00|8092.2|8087.2|8096.2|8091.2|8099.7|8094.7|8090.2|8085.2|76
1657539600000|2022-07-11 11:40:00|8096.6|8091.6|8089.1|8084.1|8096.6|8091.6|8087.6|8082.6|54
1657539900000|2022-07-11 11:45:00|8088.6|8083.6|8086.1|8081.1|8088.6|8083.6|8083.1|8078.1|52
1657540200000|2022-07-11 11:50:00|8085.6|8080.6|8083.6|8078.6|8088.6|8083.6|8082.6|8077.6|59
1657540500000|2022-07-11 11:55:00|8084.1|8079.1|8088.1|8083.1|8088.1|8083.1|8078.6|8073.6|214
1657540800000|2022-07-11 12:00:00|8087.1|8082.1|8086.1|8081.1|8090.1|8085.1|8082.1|8077.1|70
1657541100000|2022-07-11 12:05:00|8085.6|8080.6|8085.6|8080.6|8091.6|8086.6|8084.1|8079.1|283
1657541400000|2022-07-11 12:10:00|8083.6|8078.6|8086.6|8081.6|8088.6|8083.6|8083.6|8078.6|104
1657541700000|2022-07-11 12:15:00|8086.1|8081.1|8088.6|8083.6|8088.6|8083.6|8085.6|8080.6|4048
1657542000000|2022-07-11 12:20:00|8089.1|8084.1|8089.1|8084.1|8091.6|8086.6|8087.6|8082.6|59
1657542300000|2022-07-11 12:25:00|8088.6|8083.6|8086.1|8081.1|8088.6|8083.6|8083.1|8078.1|61
1657542600000|2022-07-11 12:30:00|8086.6|8081.6|8079.6|8074.6|8089.6|8084.6|8077.1|8072.1|244
1657542900000|2022-07-11 12:35:00|8079.1|8074.1|8071.1|8066.1|8079.1|8074.1|8070.6|8065.6|182
1657543200000|2022-07-11 12:40:00|8070.6|8065.6|8065.1|8060.1|8071.6|8066.6|8064.1|8059.1|244
1657543500000|2022-07-11 12:45:00|8064.6|8059.6|8070.6|8065.6|8070.6|8065.6|8058.6|8053.6|367
1657543800000|2022-07-11 12:50:00|8071.1|8066.1|8075.6|8070.6|8079.6|8074.6|8070.6|8065.6|79
1657544100000|2022-07-11 12:55:00|8076.6|8071.6|8074.1|8069.1|8078.1|8073.1|8073.1|8068.1|290
1657544400000|2022-07-11 13:00:00|8074.6|8069.6|8077.1|8072.1|8079.1|8074.1|8073.1|8068.1|37
1657544700000|2022-07-11 13:05:00|8077.6|8072.6|8079.1|8074.1|8079.6|8074.6|8075.1|8070.1|53
1657545000000|2022-07-11 13:10:00|8078.1|8073.1|8074.1|8069.1|8078.1|8073.1|8073.6|8068.6|45
1657545300000|2022-07-11 13:15:00|8074.6|8069.6|8077.1|8072.1|8078.6|8073.6|8074.1|8069.1|30
1657545600000|2022-07-11 13:20:00|8076.6|8071.6|8076.1|8071.1|8079.6|8074.6|8073.6|8068.6|34
1657545900000|2022-07-11 13:25:00|8076.6|8071.6|8078.1|8073.1|8079.1|8074.1|8072.1|8067.1|598
1657546200000|2022-07-11 13:30:00|8078.6|8073.6|8088.1|8083.1|8095.6|8090.6|8075.1|8070.1|133
1657546500000|2022-07-11 13:35:00|8087.6|8082.6|8080.6|8075.6|8087.6|8082.6|8073.1|8068.1|151
1657546800000|2022-07-11 13:40:00|8080.1|8075.1|8080.1|8075.1|8083.1|8078.1|8072.1|8067.1|61
1657547100000|2022-07-11 13:45:00|8079.6|8074.6|8057.1|8052.1|8079.6|8074.6|8054.6|8049.6|105
1657547400000|2022-07-11 13:50:00|8056.6|8051.6|8062.1|8057.1|8063.1|8058.1|8051.1|8046.1|179
1657547700000|2022-07-11 13:55:00|8061.6|8056.6|8076.6|8071.6|8079.6|8074.6|8059.6|8054.6|108
1657548000000|2022-07-11 14:00:00|8075.1|8070.1|8070.1|8065.1|8075.1|8070.1|8065.1|8060.1|87
1657548300000|2022-07-11 14:05:00|8069.6|8064.6|8075.6|8070.6|8080.1|8075.1|8068.6|8063.6|114
1657548600000|2022-07-11 14:10:00|8075.3|8070.3|8064.8|8059.8|8079.8|8074.8|8064.3|8059.3|92
1657548900000|2022-07-11 14:15:00|8064.3|8059.3|8053.8|8048.8|8067.8|8062.8|8053.3|8048.3|140
1657549200000|2022-07-11 14:20:00|8054.3|8049.3|8047.3|8042.3|8056.8|8051.8|8043.3|8038.3|105
1657549500000|2022-07-11 14:25:00|8045.8|8040.8|8054.8|8049.8|8058.3|8053.3|8045.8|8040.8|65
1657549800000|2022-07-11 14:30:00|8054.3|8049.3|8059.8|8054.8|8063.8|8058.8|8052.8|8047.8|99
1657550100000|2022-07-11 14:35:00|8060.3|8055.3|8065.8|8060.8|8066.8|8061.8|8055.3|8050.3|56
1657550400000|2022-07-11 14:40:00|8066.3|8061.3|8071.3|8066.3|8072.3|8067.3|8065.8|8060.8|66
1657550700000|2022-07-11 14:45:00|8070.8|8065.8|8071.3|8066.3|8071.8|8066.8|8061.8|8056.8|65
1657551000000|2022-07-11 14:50:00|8070.8|8065.8|8076.8|8071.8|8076.8|8071.8|8069.8|8064.8|107
1657551300000|2022-07-11 14:55:00|8076.3|8071.3|8064.8|8059.8|8076.8|8071.8|8064.3|8059.3|292
1657551600000|2022-07-11 15:00:00|8064.3|8059.3|8068.3|8063.3|8071.3|8066.3|8061.3|8056.3|112
1657551900000|2022-07-11 15:05:00|8067.8|8062.8|8068.3|8063.3|8069.3|8064.3|8064.3|8059.3|68
1657552200000|2022-07-11 15:10:00|8067.8|8062.8|8072.8|8067.8|8075.8|8070.8|8066.3|8061.3|63
1657552500000|2022-07-11 15:15:00|8072.3|8067.3|8073.8|8068.8|8080.8|8075.8|8071.3|8066.3|82
1657552800000|2022-07-11 15:20:00|8073.3|8068.3|8067.8|8062.8|8074.8|8069.8|8067.8|8062.8|120
1657553100000|2022-07-11 15:25:00|8067.3|8062.3|8067.8|8062.8|8071.3|8066.3|8065.8|8060.8|315
1657553400000|2022-07-11 15:30:00|8068.8|8061.8|8071.8|8065.8|8080.8|8074.8|8066.8|8060.8|536
1657553700000|2022-07-11 15:35:00|8072.8|8066.8|8077.8|8070.8|8085.8|8078.8|8069.8|8062.8|629
1657554000000|2022-07-11 15:40:00|8076.8|8071.8|8075.8|8069.8|8081.8|8074.8|8072.8|8065.8|34
1657554300000|2022-07-11 15:45:00|8077.8|8070.8|8076.8|8069.8|8080.8|8073.8|8075.8|8069.8|31
1657554600000|2022-07-11 15:50:00|8075.8|8068.8|8078.8|8071.8|8078.8|8071.8|8073.8|8066.8|10
1657554900000|2022-07-11 15:55:00|8077.8|8070.8|8078.8|8071.8|8080.8|8073.8|8076.8|8069.8|19
1657555200000|2022-07-11 16:00:00|8079.8|8072.8|8080.8|8073.8|8080.8|8074.8|8076.8|8069.8|11
1657555500000|2022-07-11 16:05:00|8081.8|8074.8|8078.8|8071.8|8084.8|8078.8|8077.8|8071.8|47
1657555800000|2022-07-11 16:10:00|8077.8|8072.8|8081.8|8074.8|8082.8|8076.8|8077.8|8072.8|14
1657556100000|2022-07-11 16:15:00|8082.8|8075.8|8084.8|8078.8|8085.8|8079.8|8082.8|8075.8|8
1657556400000|2022-07-11 16:20:00|8083.8|8077.8|8080.8|8073.8|8084.8|8078.8|8079.8|8072.8|7
1657556700000|2022-07-11 16:25:00|8079.8|8074.8|8082.8|8075.8|8083.8|8076.8|8079.8|8072.8|8
1657557000000|2022-07-11 16:30:00|8081.8|8074.8|8081.8|8074.8|8082.8|8076.8|8080.8|8074.8|2
1657557300000|2022-07-11 16:35:00|8082.8|8075.8|8087.8|8081.8|8087.8|8081.8|8082.8|8074.8|10
1657557600000|2022-07-11 16:40:00|8086.8|8080.8|8085.8|8078.8|8088.8|8081.8|8084.8|8078.8|7
1657557900000|2022-07-11 16:45:00|8084.8|8079.8|8085.8|8079.8|8086.8|8079.8|8083.8|8077.8|10
1657558200000|2022-07-11 16:50:00|8086.8|8078.8|8081.8|8074.8|8086.8|8078.8|8078.8|8072.8|16
1657558500000|2022-07-11 16:55:00|8082.8|8075.8|8085.8|8078.8|8088.8|8081.8|8082.8|8075.8|28
1657558800000|2022-07-11 17:00:00|8086.8|8079.8|8091.8|8084.8|8096.8|8089.8|8085.8|8078.8|20
1657559100000|2022-07-11 17:05:00|8092.8|8085.8|8096.8|8089.8|8098.8|8091.8|8088.8|8081.8|16
1657559400000|2022-07-11 17:10:00|8095.8|8088.8|8094.8|8088.8|8096.8|8088.8|8094.8|8088.8|3
1657559700000|2022-07-11 17:15:00|8093.8|8087.8|8092.8|8085.8|8094.8|8087.8|8092.8|8085.8|6
1657560000000|2022-07-11 17:20:00|8094.8|8086.8|8094.8|8087.8|8096.8|8089.8|8092.8|8085.8|9
1657560300000|2022-07-11 17:25:00|8093.8|8088.8|8094.8|8087.8|8095.8|8088.8|8092.8|8086.8|14
1657560600000|2022-07-11 17:30:00|8093.8|8086.8|8099.8|8092.8|8101.8|8094.8|8093.8|8086.8|18
1657560900000|2022-07-11 17:35:00|8097.8|8093.8|8100.8|8094.8|8100.8|8094.8|8097.8|8091.8|16
1657561200000|2022-07-11 17:40:00|8101.8|8093.8|8100.8|8093.8|8107.8|8098.8|8100.8|8092.8|22
1657561500000|2022-07-11 17:45:00|8098.8|8092.8|8095.8|8088.8|8101.8|8093.8|8094.8|8087.8|43
1657561800000|2022-07-11 17:50:00|8094.8|8087.8|8101.8|8092.8|8102.8|8095.8|8092.8|8084.8|52
1657562100000|2022-07-11 17:55:00|8100.8|8093.8|8096.5|8084.5|8100.8|8093.8|8094.8|8082.8|16
1657562400000|2022-07-11 18:00:00|8096.4|8084.4|8089.5|8077.5|8096.5|8084.5|8087.1|8075.1|1
1657562700000|2022-07-11 18:05:00|8089.4|8077.4|8085|8073|8091.8|8079.8|8085|8073|0
1657563000000|2022-07-11 18:10:00|8082.7|8070.7|8080.1|8068.1|8085|8073|8080.1|8068.1|0
1657563300000|2022-07-11 18:15:00|8082.4|8070.4|8082.4|8070.4|8084.7|8072.7|8077.7|8065.7|0
1657563600000|2022-07-11 18:20:00|8082.5|8070.5|8080.1|8068.1|8082.5|8070.5|8077.8|8065.8|0
1657563900000|2022-07-11 18:25:00|8080|8068|8077.7|8065.7|8080.1|8068.1|8077.7|8065.7|0
1657564200000|2022-07-11 18:30:00|8077.8|8065.8|8075.5|8063.5|8080.1|8068.1|8075.3|8063.3|0
1657564500000|2022-07-11 18:35:00|8075.4|8063.4|8075.5|8063.5|8077.8|8065.8|8073.2|8061.2|0
1657564800000|2022-07-11 18:40:00|8075.6|8063.6|8082.5|8070.5|8084.8|8072.8|8075.6|8063.6|0
1657565100000|2022-07-11 18:45:00|8082.6|8070.6|8077.8|8065.8|8084.9|8072.9|8077.8|8065.8|0
1657565400000|2022-07-11 18:50:00|8077.6|8065.6|8073.1|8061.1|8077.6|8065.6|8070.7|8058.7|0
1657565700000|2022-07-11 18:55:00|8073|8061|8068.3|8056.3|8075.4|8063.4|8068.3|8056.3|0
1657566000000|2022-07-11 19:00:00|8067.2|8055.2|8059.2|8047.2|8068.5|8056.5|8059.1|8047.1|0
1657566300000|2022-07-11 19:05:00|8059.3|8047.3|8059.2|8047.2|8063.8|8051.8|8059.1|8047.1|0
1657566600000|2022-07-11 19:10:00|8059.1|8047.1|8059.2|8047.2|8061.5|8049.5|8056.8|8044.8|0
1657566900000|2022-07-11 19:15:00|8059.1|8047.1|8056.8|8044.8|8061.5|8049.5|8054.4|8042.4|0
1657567200000|2022-07-11 19:20:00|8054.5|8042.5|8058.2|8046.2|8060.6|8048.6|8054.4|8042.4|0
1657567500000|2022-07-11 19:25:00|8058.1|8046.1|8062.8|8050.8|8065.2|8053.2|8058.1|8046.1|0
1657567800000|2022-07-11 19:30:00|8065.1|8053.1|8062.9|8050.9|8067.5|8055.5|8062.7|8050.7|0
1657568100000|2022-07-11 19:35:00|8062.8|8050.8|8058.3|8046.3|8065.2|8053.2|8055.9|8043.9|0
1657568400000|2022-07-11 19:40:00|8058.4|8046.4|8053.6|8041.6|8062.9|8050.9|8053.6|8041.6|0
1657568700000|2022-07-11 19:45:00|8055.9|8043.9|8053.6|8041.6|8058.3|8046.3|8051.2|8039.2|0
1657569000000|2022-07-11 19:50:00|8051.4|8039.4|8051.3|8039.3|8053.7|8041.7|8046.7|8034.7|0
1657569300000|2022-07-11 19:55:00|8051.4|8039.4|8053.9|8041.9|8056|8044|8049|8037|0
1657569600000|2022-07-11 20:00:00|8054|8042|8059.6|8047.6|8060.5|8048.5|8053.5|8041.5|0
1657569900000|2022-07-11 20:05:00|8059.8|8047.8|8062.4|8050.4|8063.8|8051.8|8059.6|8047.6|0
1657570200000|2022-07-11 20:10:00|8062.8|8050.8|8062.8|8050.8|8065.4|8053.4|8060.5|8048.5|0
1657570500000|2022-07-11 20:15:00|8063.3|8051.3|8061.4|8049.4|8064.2|8052.2|8061.4|8049.4|0
1657570800000|2022-07-11 20:20:00|8061.9|8049.9|8062.4|8050.4|8062.8|8050.8|8061|8049|0
1657571100000|2022-07-11 20:25:00|8062.3|8050.3|8062.4|8050.4|8062.6|8050.6|8061|8049|0
1657571400000|2022-07-11 20:30:00|8062.6|8050.6|8064.2|8052.2|8064.9|8052.9|8062.6|8050.6|0
1657571700000|2022-07-11 20:35:00|8063.8|8051.8|8063.3|8051.3|8064.2|8052.2|8061.4|8049.4|0
1657572000000|2022-07-11 20:40:00|8063.1|8051.1|8061.4|8049.4|8063.1|8051.1|8061.4|8049.4|0
1657572300000|2022-07-11 20:45:00|8061|8049|8061.4|8049.4|8062.4|8050.4|8060.5|8048.5|0
1657572600000|2022-07-11 20:50:00|8061|8049|8060.7|8048.7|8061.4|8049.4|8060|8048|0
1657572900000|2022-07-11 20:55:00|8060.5|8048.5|8061|8049|8061.4|8049.4|8059.6|8047.6|0
1657573200000|2022-07-11 21:00:00|8061.2|8049.2|8060.5|8048.5|8061.2|8049.2|8060.3|8048.3|0
1657573500000|2022-07-11 21:05:00|8060.7|8048.7|8060|8048|8060.7|8048.7|8059.8|8047.8|0
1657573800000|2022-07-11 21:10:00|8060.5|8048.5|8060|8048|8060.5|8048.5|8060|8048|0
1657574100000|2022-07-11 21:15:00|8060.5|8048.5|8060.7|8048.7|8061.2|8049.2|8060.3|8048.3|0
1657574700000|2022-07-11 21:25:00|8061|8049|8060.7|8048.7|8061|8049|8060.7|8048.7|0
1657575000000|2022-07-11 21:30:00|8061|8049|8061.4|8049.4|8061.9|8049.9|8061|8049|0
1657575300000|2022-07-11 21:35:00|8061.2|8049.2|8061|8049|8061.2|8049.2|8060.7|8048.7|0
1657575600000|2022-07-11 21:40:00|8061.2|8049.2|8060.8|8048.8|8061.3|8049.3|8060.8|8048.8|0
1657575900000|2022-07-11 21:45:00|8061.1|8049.1|8061.3|8049.3|8062.2|8050.2|8061.1|8049.1|0
1657576200000|2022-07-11 21:50:00|8060.8|8048.8|8058.8|8046.8|8062|8050|8058.8|8046.8|0
1657576500000|2022-07-11 21:55:00|8059|8047|8057.5|8045.5|8059.7|8047.7|8057.5|8045.5|0
1657576800000|2022-07-11 22:00:00|8057.4|8045.4|8051|8039|8057.4|8045.4|8050.7|8038.7|0
1657577100000|2022-07-11 22:05:00|8050.9|8038.9|8052.4|8040.4|8052.8|8040.8|8050|8038|0
1657577400000|2022-07-11 22:10:00|8052.6|8040.6|8052.8|8040.8|8053.5|8041.5|8050.7|8038.7|0
1657577700000|2022-07-11 22:15:00|8052.4|8040.4|8053.3|8041.3|8054.2|8042.2|8051.9|8039.9|0
1657578000000|2022-07-11 22:20:00|8053.5|8041.5|8052.8|8040.8|8053.8|8041.8|8052.4|8040.4|0
1657578300000|2022-07-11 22:25:00|8053.3|8041.3|8054.2|8042.2|8054.2|8042.2|8052.6|8040.6|0
1657578600000|2022-07-11 22:30:00|8054.7|8042.7|8054.2|8042.2|8056.1|8044.1|8054|8042|0
1657578900000|2022-07-11 22:35:00|8054.7|8042.7|8050|8038|8054.7|8042.7|8049.6|8037.6|0
1657579200000|2022-07-11 22:40:00|8050.5|8038.5|8047.7|8035.7|8051|8039|8047.7|8035.7|0
1657579500000|2022-07-11 22:45:00|8047.5|8035.5|8045.8|8033.8|8048.2|8036.2|8044.4|8032.4|0
1657579800000|2022-07-11 22:50:00|8045.6|8033.6|8045.8|8033.8|8046.8|8034.8|8044.9|8032.9|0
1657580100000|2022-07-11 22:55:00|8045.6|8033.6|8045.6|8033.6|8047.2|8035.2|8044.4|8032.4|0
1657580400000|2022-07-11 23:00:00|8045.8|8033.8|8048.7|8036.7|8049.2|8037.2|8045.2|8033.2|0
1657580700000|2022-07-11 23:05:00|8049.2|8037.2|8052.9|8040.9|8052.9|8040.9|8049.2|8037.2|0
1657581000000|2022-07-11 23:10:00|8052.5|8040.5|8051.5|8039.5|8052.9|8040.9|8050.1|8038.1|0
1657581300000|2022-07-11 23:15:00|8051.8|8039.8|8049.7|8037.7|8052.9|8040.9|8049.2|8037.2|0
1657581600000|2022-07-11 23:20:00|8050.1|8038.1|8050.1|8038.1|8051.5|8039.5|8048.7|8036.7|0
1657581900000|2022-07-11 23:25:00|8050.4|8038.4|8055.3|8043.3|8055.7|8043.7|8050.4|8038.4|0
1657582200000|2022-07-11 23:30:00|8055.2|8043.2|8054.1|8042.1|8055.7|8043.7|8053.6|8041.6|0
1657582500000|2022-07-11 23:35:00|8054.3|8042.3|8057.1|8045.1|8059|8047|8053.9|8041.9|0
1657582800000|2022-07-11 23:40:00|8056.9|8044.9|8055.3|8043.3|8057.6|8045.6|8054.8|8042.8|0
1657583100000|2022-07-11 23:45:00|8055.7|8043.7|8058.5|8046.5|8059|8047|8055.3|8043.3|0
1657583400000|2022-07-11 23:50:00|8059|8047|8057.1|8045.1|8059.5|8047.5|8056.2|8044.2|0
1657583700000|2022-07-11 23:55:00|8057.4|8045.4|8059.9|8047.9|8061.1|8049.1|8056.2|8044.2|0
1657584000000|2022-07-12 00:00:00|8060.6|8048.6|8058|8046|8063|8051|8053.4|8041.4|0
1657584300000|2022-07-12 00:05:00|8058.4|8046.4|8058.2|8046.2|8060.8|8048.8|8056.1|8044.1|0
1657584600000|2022-07-12 00:10:00|8058.4|8046.4|8055.2|8043.2|8059.4|8047.4|8052.5|8040.5|0
1657584900000|2022-07-12 00:15:00|8054.7|8042.7|8052|8040|8061.1|8049.1|8049.7|8037.7|0
1657585200000|2022-07-12 00:20:00|8051.9|8039.9|8054.1|8042.1|8054.2|8042.2|8049.7|8037.7|0
1657585500000|2022-07-12 00:25:00|8051.8|8039.8|8040.3|8028.3|8054.1|8042.1|8037.9|8025.9|0
1657585800000|2022-07-12 00:30:00|8042.6|8030.6|8035.6|8023.6|8042.6|8030.6|8033.3|8021.3|0
1657586100000|2022-07-12 00:35:00|8035.7|8023.7|8035.8|8023.8|8035.8|8023.8|8028.8|8016.8|0
1657586400000|2022-07-12 00:40:00|8035.7|8023.7|8033.4|8021.4|8035.7|8023.7|8033.3|8021.3|0
1657586700000|2022-07-12 00:45:00|8033.3|8021.3|8024.3|8012.3|8035.7|8023.7|8021.5|8009.5|0
1657587000000|2022-07-12 00:50:00|8026.5|8014.5|8010.1|7998.1|8026.5|8014.5|8005|7993|0
1657587300000|2022-07-12 00:55:00|8012.3|8000.3|8010.1|7998.1|8014.6|8002.6|8005.4|7993.4|0
1657587600000|2022-07-12 01:00:00|8008.9|7996.9|8007.8|7995.8|8010.2|7998.2|8005.5|7993.5|0
1657587900000|2022-07-12 01:05:00|8007.9|7995.9|8010.2|7998.2|8012.5|8000.5|8007.8|7995.8|0
1657588200000|2022-07-12 01:10:00|8010.1|7998.1|8010.1|7998.1|8012.4|8000.4|8005.5|7993.5|0
1657588500000|2022-07-12 01:15:00|8012.4|8000.4|8012.4|8000.4|8014.7|8002.7|8010.1|7998.1|0
1657588800000|2022-07-12 01:20:00|8014.6|8002.6|8003.2|7991.2|8014.6|8002.6|8003.2|7991.2|0
1657589100000|2022-07-12 01:25:00|8005.5|7993.5|8012.4|8000.4|8014.7|8002.7|8003.1|7991.1|0
1657589400000|2022-07-12 01:30:00|8011.2|7999.2|8018.1|8006.1|8021.6|8009.6|8010.1|7998.1|0
1657589700000|2022-07-12 01:35:00|8017|8005|8014.8|8002.8|8019.3|8007.3|8010.1|7998.1|0
1657590000000|2022-07-12 01:40:00|8015.9|8003.9|8014.7|8002.7|8021.7|8009.7|8014.7|8002.7|0
1657590300000|2022-07-12 01:45:00|8014.8|8002.8|8010.2|7998.2|8017|8005|8007.9|7995.9|0
1657590600000|2022-07-12 01:50:00|8012.5|8000.5|8007.9|7995.9|8012.6|8000.6|8007.9|7995.9|0
1657590900000|2022-07-12 01:55:00|8005.6|7993.6|8010.2|7998.2|8010.2|7998.2|8005.6|7993.6|0
1657591200000|2022-07-12 02:00:00|8012.5|8000.5|8007.9|7995.9|8014.8|8002.8|8007.9|7995.9|0
1657591500000|2022-07-12 02:05:00|8008|7996|8012.5|8000.5|8017.1|8005.1|8007.9|7995.9|0
1657591800000|2022-07-12 02:10:00|8010.2|7998.2|8007.9|7995.9|8012.5|8000.5|8006.8|7994.8|0
1657592100000|2022-07-12 02:15:00|8005.7|7993.7|8005.6|7993.6|8007.9|7995.9|8003.3|7991.3|0
1657592400000|2022-07-12 02:20:00|8006.7|7994.7|8012.5|8000.5|8012.5|8000.5|8006.7|7994.7|0
1657592700000|2022-07-12 02:25:00|8014.8|8002.8|8008|7996|8014.8|8002.8|8008|7996|0
1657593000000|2022-07-12 02:30:00|8005.8|7993.8|8010.2|7998.2|8010.2|7998.2|8001.2|7989.2|0
1657593300000|2022-07-12 02:35:00|8011.4|7999.4|8005.6|7993.6|8012.5|8000.5|8004.5|7992.5|0
1657593600000|2022-07-12 02:40:00|8005.7|7993.7|8001.5|7989.5|8005.7|7993.7|7999.2|7987.2|0
1657593900000|2022-07-12 02:45:00|8001.6|7989.6|8003.9|7991.9|8008.4|7996.4|8001.5|7989.5|0
1657594200000|2022-07-12 02:50:00|8006.1|7994.1|8003.9|7991.9|8006.2|7994.2|8001.6|7989.6|0
1657594500000|2022-07-12 02:55:00|8002.8|7990.8|8006.2|7994.2|8008.5|7996.5|8001.6|7989.6|0
1657594800000|2022-07-12 03:00:00|8005|7993|7999.3|7987.3|8008.5|7996.5|7999.3|7987.3|0
1657595100000|2022-07-12 03:05:00|7997|7985|8001.2|7989.2|8001.2|7989.2|7990|7978|0
1657595400000|2022-07-12 03:10:00|8003.2|7991.2|8001.2|7989.2|8003.5|7991.5|8001.2|7989.2|0
1657595700000|2022-07-12 03:15:00|8001.1|7989.1|8001.1|7989.1|8001.2|7989.2|7998.9|7986.9|0
1657596000000|2022-07-12 03:20:00|8001.2|7989.2|8003.5|7991.5|8004.7|7992.7|7998.9|7986.9|0
1657596300000|2022-07-12 03:25:00|8003.6|7991.6|8001.3|7989.3|8005.8|7993.8|8001.3|7989.3|0
1657596600000|2022-07-12 03:30:00|8001.2|7989.2|8003.5|7991.5|8005.8|7993.8|8001.2|7989.2|0
1657596900000|2022-07-12 03:35:00|8002.4|7990.4|8001.3|7989.3|8003.5|7991.5|8001.2|7989.2|0
1657597200000|2022-07-12 03:40:00|8003.5|7991.5|8009.3|7997.3|8010.5|7998.5|8001.2|7989.2|0
1657597500000|2022-07-12 03:45:00|8010.5|7998.5|8008.2|7996.2|8010.5|7998.5|8008.1|7996.1|0
1657597800000|2022-07-12 03:50:00|8010.4|7998.4|8009.3|7997.3|8010.5|7998.5|8008.1|7996.1|0
1657598100000|2022-07-12 03:55:00|8008.2|7996.2|8010.5|7998.5|8010.5|7998.5|8005.9|7993.9|0
1657598400000|2022-07-12 04:00:00|8009.3|7997.3|8005.8|7993.8|8010.5|7998.5|8005.8|7993.8|0
1657598700000|2022-07-12 04:05:00|8003.5|7991.5|8008.2|7996.2|8008.2|7996.2|8003.5|7991.5|0
1657599000000|2022-07-12 04:10:00|8008.1|7996.1|8010.4|7998.4|8010.4|7998.4|8008.1|7996.1|0
1657599300000|2022-07-12 04:15:00|8008.1|7996.1|8005.8|7993.8|8010.4|7998.4|8005.8|7993.8|0
1657599600000|2022-07-12 04:20:00|8004.7|7992.7|8005.8|7993.8|8005.9|7993.9|8001.2|7989.2|0
1657599900000|2022-07-12 04:25:00|8005.9|7993.9|8008.2|7996.2|8008.2|7996.2|8005.8|7993.8|0
1657600200000|2022-07-12 04:30:00|8007.1|7995.1|8002.5|7990.5|8008.2|7996.2|8002.5|7990.5|0
1657600500000|2022-07-12 04:35:00|8001.3|7989.3|8003.6|7991.6|8003.7|7991.7|8001.3|7989.3|0
1657600800000|2022-07-12 04:40:00|8002.5|7990.5|7999|7987|8002.5|7990.5|7999|7987|0
1657601100000|2022-07-12 04:45:00|7999.1|7987.1|7999|7987|8001.3|7989.3|7999|7987|0
1657601400000|2022-07-12 04:50:00|7997.9|7985.9|7999.1|7987.1|7999.1|7987.1|7996.7|7984.7|0
1657601700000|2022-07-12 04:55:00|7999|7987|8001.4|7989.4|8002.5|7990.5|7999|7987|0
1657602000000|2022-07-12 05:00:00|8001.3|7989.3|7999|7987|8003.6|7991.6|7996.7|7984.7|0
1657602300000|2022-07-12 05:05:00|7999.1|7987.1|8003.7|7991.7|8003.7|7991.7|7996.7|7984.7|0
1657602600000|2022-07-12 05:10:00|8003.6|7991.6|8001.4|7989.4|8003.7|7991.7|8001.3|7989.3|0
1657602900000|2022-07-12 05:15:00|8001.3|7989.3|8003.9|7991.9|8003.9|7991.9|7999|7987|0
1657603200000|2022-07-12 05:20:00|8002.8|7990.8|8008.5|7996.5|8008.5|7996.5|8002.8|7990.8|0
1657603500000|2022-07-12 05:25:00|8008.4|7996.4|8008.4|7996.4|8010.7|7998.7|8006.1|7994.1|0
1657603800000|2022-07-12 05:30:00|8007.3|7995.3|8006.1|7994.1|8008.4|7996.4|8003.8|7991.8|0
1657604100000|2022-07-12 05:35:00|8004.9|7992.9|8001.8|7989.8|8008.4|7996.4|8001.8|7989.8|0
1657604400000|2022-07-12 05:40:00|8004.1|7992.1|8005.8|7993.8|8006.3|7994.3|8002|7990|0
1657604700000|2022-07-12 05:45:00|8005.7|7993.7|8001.5|7989.5|8008.1|7996.1|8001.5|7989.5|0
1657605000000|2022-07-12 05:50:00|8003.7|7991.7|8006|7994|8006|7994|8001.4|7989.4|0
1657605300000|2022-07-12 05:55:00|8004.9|7992.9|7995.6|7983.6|8006|7994|7995.6|7983.6|0
1657605600000|2022-07-12 06:00:00|8007.8|8002.8|8003.3|7998.3|8007.8|8002.8|7996.8|7991.8|109
1657605900000|2022-07-12 06:05:00|8002.8|7997.8|8008.8|8003.8|8013.8|8008.8|7999.3|7994.3|52
1657606200000|2022-07-12 06:10:00|8008.3|8003.3|8014.8|8009.8|8017.3|8012.3|8006.8|8001.8|35
1657606500000|2022-07-12 06:15:00|8014.3|8009.3|8016.3|8011.3|8018.8|8013.8|8004.8|7999.8|50
1657606800000|2022-07-12 06:20:00|8015.8|8010.8|8020.3|8015.3|8028.3|8023.3|8013.8|8008.8|34
1657607100000|2022-07-12 06:25:00|8019.3|8014.3|8023.3|8018.3|8026.3|8021.3|8019.3|8014.3|26
1657607400000|2022-07-12 06:30:00|8022.8|8017.8|8021.8|8016.8|8024.8|8019.8|8016.8|8011.8|25
1657607700000|2022-07-12 06:35:00|8020.3|8015.3|8016.8|8011.8|8022.3|8017.3|8015.3|8010.3|19
1657608000000|2022-07-12 06:40:00|8017.3|8012.3|8011.3|8006.3|8017.8|8012.8|8009.3|8004.3|508
1657608300000|2022-07-12 06:45:00|8011.8|8006.8|8004.3|7999.3|8011.8|8006.8|8003.3|7998.3|13
1657608600000|2022-07-12 06:50:00|8003.8|7998.8|8009.3|8004.3|8011.3|8006.3|7998.3|7993.3|82
1657608900000|2022-07-12 06:55:00|8008.3|8003.3|8036.8|8031.8|8036.8|8031.8|8006.3|8001.3|284
1657609200000|2022-07-12 07:00:00|8033.8|8028.8|8038.8|8033.8|8051.3|8046.3|8026.8|8021.8|1012
1657609500000|2022-07-12 07:05:00|8039.8|8034.8|8025.3|8020.3|8042.3|8037.3|8024.3|8019.3|427
1657609800000|2022-07-12 07:10:00|8024.8|8019.8|8018.8|8013.8|8025.8|8020.8|8007.8|8002.8|308
1657610100000|2022-07-12 07:15:00|8019.3|8014.3|8040.8|8035.8|8043.8|8038.8|8012.8|8007.8|455
1657610400000|2022-07-12 07:20:00|8040.3|8035.3|8031.8|8026.8|8044.8|8039.8|8017.8|8012.8|670
1657610700000|2022-07-12 07:25:00|8031.3|8026.3|8025.8|8020.8|8037.3|8032.3|8022.3|8017.3|158
1657611000000|2022-07-12 07:30:00|8025.3|8020.3|8016.3|8011.3|8030.3|8025.3|8013.3|8008.3|975
1657611300000|2022-07-12 07:35:00|8015.8|8010.8|8020.8|8015.8|8023.8|8018.8|8012.8|8007.8|161
1657611600000|2022-07-12 07:40:00|8021|8016|8024.5|8019.5|8029|8024|8017|8012|231
1657611900000|2022-07-12 07:45:00|8025|8020|8018|8013|8036|8031|8017|8012|1016
1657612200000|2022-07-12 07:50:00|8018.5|8013.5|8027|8022|8027.5|8022.5|8017|8012|362
1657612500000|2022-07-12 07:55:00|8026|8021|8027|8022|8027.5|8022.5|8016.5|8011.5|185
1657612800000|2022-07-12 08:00:00|8028|8023|8026|8021|8029.5|8024.5|8012|8007|153
1657613100000|2022-07-12 08:05:00|8026.5|8021.5|8020|8015|8034|8029|8020|8015|307
1657613400000|2022-07-12 08:10:00|8021|8016|8030|8025|8038|8033|8020|8015|1122
1657613700000|2022-07-12 08:15:00|8030.5|8025.5|8028|8023|8031|8026|8025|8020|520
1657614000000|2022-07-12 08:20:00|8027.5|8022.5|8036|8031|8036.5|8031.5|8024|8019|132
1657614300000|2022-07-12 08:25:00|8035.5|8030.5|8029.5|8024.5|8036|8031|8029|8024|1316
1657614600000|2022-07-12 08:30:00|8029|8024|8038.5|8033.5|8039.5|8034.5|8026.5|8021.5|108
1657614900000|2022-07-12 08:35:00|8038|8033|8042.5|8037.5|8049|8044|8038|8033|260
1657615200000|2022-07-12 08:40:00|8043|8038|8045|8040|8045.5|8040.5|8041|8036|321
1657615500000|2022-07-12 08:45:00|8044.5|8039.5|8043.5|8038.5|8045|8040|8040|8035|90
1657615800000|2022-07-12 08:50:00|8044|8039|8038|8033|8045.5|8040.5|8037.5|8032.5|260
1657616100000|2022-07-12 08:55:00|8037.5|8032.5|8029.5|8024.5|8041|8036|8028.5|8023.5|143
1657616400000|2022-07-12 09:00:00|8029|8024|8033|8028|8041|8036|8013|8008|993
1657616700000|2022-07-12 09:05:00|8032.5|8027.5|8038.5|8033.5|8048|8043|8031.5|8026.5|134
1657617000000|2022-07-12 09:10:00|8038|8033|8043|8038|8044.5|8039.5|8035.5|8030.5|125
1657617300000|2022-07-12 09:15:00|8043.5|8038.5|8059|8054|8059.5|8054.5|8043.5|8038.5|179
1657617600000|2022-07-12 09:20:00|8059.5|8054.5|8064.5|8059.5|8068|8063|8056.5|8051.5|281
1657617900000|2022-07-12 09:25:00|8064|8059|8059|8054|8069|8064|8057|8052|101
1657618200000|2022-07-12 09:30:00|8059.5|8054.5|8052|8047|8063.5|8058.5|8052|8047|86
1657618500000|2022-07-12 09:35:00|8053|8048|8047.5|8042.5|8056.5|8051.5|8046|8041|217
1657618800000|2022-07-12 09:40:00|8047|8042|8047.5|8042.5|8056|8051|8047|8042|75
1657619100000|2022-07-12 09:45:00|8048|8043|8042|8037|8048|8043|8041.5|8036.5|274
1657619400000|2022-07-12 09:50:00|8042.5|8037.5|8043|8038|8052|8047|8039|8034|553
1657619700000|2022-07-12 09:55:00|8043.5|8038.5|8049.5|8044.5|8051.5|8046.5|8043.5|8038.5|2200
1657620000000|2022-07-12 10:00:00|8050|8045|8052|8047|8056|8051|8047.5|8042.5|357
1657620300000|2022-07-12 10:05:00|8051.5|8046.5|8053|8048|8058|8053|8047|8042|477
1657620600000|2022-07-12 10:10:00|8053.5|8048.5|8053|8048|8061|8056|8052|8047|125
1657620900000|2022-07-12 10:15:00|8053.5|8048.5|8060|8055|8060.5|8055.5|8051|8046|119
1657621200000|2022-07-12 10:20:00|8060.5|8055.5|8059|8054|8062|8057|8057|8052|144
1657621500000|2022-07-12 10:25:00|8058.5|8053.5|8064|8059|8065|8060|8057.5|8052.5|1110
1657621800000|2022-07-12 10:30:00|8063.5|8058.5|8061.5|8056.5|8065.5|8060.5|8058.5|8053.5|182
1657622100000|2022-07-12 10:35:00|8061|8056|8066.5|8061.5|8066.5|8061.5|8060.5|8055.5|98
1657622400000|2022-07-12 10:40:00|8067|8062|8072|8067|8075.5|8070.5|8067|8062|137
1657622700000|2022-07-12 10:45:00|8072.5|8067.5|8026.5|8021.5|8074|8069|8026.5|8021.5|470
1657623000000|2022-07-12 10:50:00|8026|8021|7982.5|7977.5|8026|8021|7979|7974|513
1657623300000|2022-07-12 10:55:00|7982|7977|7935|7930|7982|7977|7934.5|7929.5|434
1657623600000|2022-07-12 11:00:00|7934|7929|7953|7948|7959|7954|7931|7926|413
1657623900000|2022-07-12 11:05:00|7952.5|7947.5|7959|7954|7959.5|7954.5|7941.5|7936.5|807
1657624200000|2022-07-12 11:10:00|7958|7953|7959.5|7954.5|7966.5|7961.5|7951.5|7946.5|191
1657624500000|2022-07-12 11:15:00|7960|7955|7955.5|7950.5|7962|7957|7953.5|7948.5|993
1657624800000|2022-07-12 11:20:00|7956|7951|7964.5|7959.5|7964.5|7959.5|7953.5|7948.5|360
1657625100000|2022-07-12 11:25:00|7965|7960|7959.5|7954.5|7968|7963|7958.5|7953.5|148
1657625400000|2022-07-12 11:30:00|7960|7955|7956.5|7951.5|7964.5|7959.5|7950.5|7945.5|167
1657625700000|2022-07-12 11:35:00|7957|7952|7954|7949|7960|7955|7948.5|7943.5|172
1657626000000|2022-07-12 11:40:00|7953.1|7948.1|7956.1|7951.1|7960.1|7955.1|7953.1|7948.1|164
1657626300000|2022-07-12 11:45:00|7955.6|7950.6|7950.1|7945.1|7957.6|7952.6|7948.1|7943.1|2154
1657626600000|2022-07-12 11:50:00|7949.6|7944.6|7936.6|7931.6|7956.1|7951.1|7936.1|7931.1|1174
1657626900000|2022-07-12 11:55:00|7937.1|7932.1|7935.1|7930.1|7944.1|7939.1|7935.1|7930.1|123
1657627200000|2022-07-12 12:00:00|7935.6|7930.6|7927.1|7922.1|7937.6|7932.6|7924.1|7919.1|223
1657627500000|2022-07-12 12:05:00|7926.6|7921.6|7921.6|7916.6|7929.6|7924.6|7915.6|7910.6|268
1657627800000|2022-07-12 12:10:00|7920.6|7915.6|7921.6|7916.6|7927.1|7922.1|7918.1|7913.1|215
1657628100000|2022-07-12 12:15:00|7921.1|7916.1|7902.1|7897.1|7921.1|7916.1|7899.6|7894.6|201
1657628400000|2022-07-12 12:20:00|7901.6|7896.6|7907.1|7902.1|7914.1|7909.1|7896.6|7891.6|429
1657628700000|2022-07-12 12:25:00|7907.6|7902.6|7921.6|7916.6|7922.1|7917.1|7907.6|7902.6|223
1657629000000|2022-07-12 12:30:00|7922.6|7917.6|7914.1|7909.1|7922.6|7917.6|7907.6|7902.6|573
1657629300000|2022-07-12 12:35:00|7913.6|7908.6|7922.1|7917.1|7922.1|7917.1|7908.1|7903.1|1111
1657629600000|2022-07-12 12:40:00|7922.6|7917.6|7931.1|7926.1|7931.6|7926.6|7920.6|7915.6|306
1657629900000|2022-07-12 12:45:00|7930.6|7925.6|7917.1|7912.1|7930.6|7925.6|7915.6|7910.6|288
1657630200000|2022-07-12 12:50:00|7917.6|7912.6|7927.1|7922.1|7928.6|7923.6|7915.6|7910.6|141
1657630500000|2022-07-12 12:55:00|7926.6|7921.6|7919.6|7914.6|7927.6|7922.6|7919.1|7914.1|256
1657630800000|2022-07-12 13:00:00|7921.1|7916.1|7932.6|7927.6|7934.1|7929.1|7921.1|7916.1|182
1657631100000|2022-07-12 13:05:00|7933.1|7928.1|7932.1|7927.1|7937.1|7932.1|7931.1|7926.1|154
1657631400000|2022-07-12 13:10:00|7931.6|7926.6|7937.1|7932.1|7939.1|7934.1|7931.6|7926.6|129
1657631700000|2022-07-12 13:15:00|7936.6|7931.6|7930.6|7925.6|7937.6|7932.6|7927.6|7922.6|258
1657632000000|2022-07-12 13:20:00|7931.6|7926.6|7933.6|7928.6|7936.1|7931.1|7931.1|7926.1|113
1657632300000|2022-07-12 13:25:00|7934.1|7929.1|7926.6|7921.6|7937.1|7932.1|7925.6|7920.6|146
1657632600000|2022-07-12 13:30:00|7926.1|7921.1|7936.6|7931.6|7950.6|7945.6|7924.1|7919.1|240
1657632900000|2022-07-12 13:35:00|7937.1|7932.1|7952.1|7947.1|7955.6|7950.6|7937.1|7932.1|228
1657633200000|2022-07-12 13:40:00|7952.6|7947.6|7955.6|7950.6|7956.1|7951.1|7948.6|7943.6|443
1657633500000|2022-07-12 13:45:00|7956.1|7951.1|7959.1|7954.1|7967.6|7962.6|7952.6|7947.6|270
1657633800000|2022-07-12 13:50:00|7957.6|7952.6|7972.6|7967.6|7973.6|7968.6|7954.1|7949.1|315
1657634100000|2022-07-12 13:55:00|7972.1|7967.1|7963.6|7958.6|7976.6|7971.6|7959.1|7954.1|328
1657634400000|2022-07-12 14:00:00|7963.1|7958.1|7959.1|7954.1|7964.1|7959.1|7950.6|7945.6|748
1657634700000|2022-07-12 14:05:00|7959.6|7954.6|7965.6|7960.6|7971.6|7966.6|7959.6|7954.6|428
1657635000000|2022-07-12 14:10:00|7964.2|7959.2|7976.7|7971.7|7976.7|7971.7|7960.7|7955.7|163
1657635300000|2022-07-12 14:15:00|7977.2|7972.2|7978.2|7973.2|7983.7|7978.7|7970.7|7965.7|424
1657635600000|2022-07-12 14:20:00|7977.7|7972.7|7982.2|7977.2|7985.7|7980.7|7977.7|7972.7|132
1657635900000|2022-07-12 14:25:00|7981.7|7976.7|7975.7|7970.7|7983.7|7978.7|7970.2|7965.2|168
1657636200000|2022-07-12 14:30:00|7975.2|7970.2|7989.2|7984.2|7989.2|7984.2|7975.2|7970.2|271
1657636500000|2022-07-12 14:35:00|7989.7|7984.7|7991.7|7986.7|7993.2|7988.2|7986.2|7981.2|746
1657636800000|2022-07-12 14:40:00|7991.2|7986.2|7993.2|7988.2|7995.2|7990.2|7987.2|7982.2|559
1657637100000|2022-07-12 14:45:00|7994.2|7989.2|8001.7|7996.7|8003.2|7998.2|7992.7|7987.7|307
1657637400000|2022-07-12 14:50:00|8002.2|7997.2|8006.2|8001.2|8007.2|8002.2|7999.2|7994.2|323
1657637700000|2022-07-12 14:55:00|8006.7|8001.7|8003.2|7998.2|8012.2|8007.2|8001.7|7996.7|313
1657638000000|2022-07-12 15:00:00|8002.7|7997.7|8006.2|8001.2|8011.2|8006.2|8002.7|7997.7|220
1657638300000|2022-07-12 15:05:00|8006.7|8001.7|8007.7|8002.7|8008.2|8003.2|8003.7|7998.7|207
1657638600000|2022-07-12 15:10:00|8007.2|8002.2|8014.7|8009.7|8019.7|8014.7|8006.7|8001.7|320
1657638900000|2022-07-12 15:15:00|8015.2|8010.2|8009.2|8004.2|8016.2|8011.2|8002.7|7997.7|235
1657639200000|2022-07-12 15:20:00|8009.7|8004.7|8012.7|8007.7|8015.2|8010.2|8008.2|8003.2|363
1657639500000|2022-07-12 15:25:00|8013.2|8008.2|8017.2|8012.2|8017.2|8012.2|8008.2|8003.2|682
1657639800000|2022-07-12 15:30:00|8017.5|8011.5|8020.5|8013.5|8021.5|8014.5|8014.5|8007.5|500
1657640100000|2022-07-12 15:35:00|8017.5|8011.5|8015.5|8008.5|8021.5|8015.5|8012.5|8005.5|236
1657640400000|2022-07-12 15:40:00|8014.5|8007.5|8011.5|8004.5|8015.5|8008.5|8010.5|8003.5|45
1657640700000|2022-07-12 15:45:00|8012.5|8005.5|8016.5|8010.5|8017.5|8010.5|8012.5|8005.5|22
1657641000000|2022-07-12 15:50:00|8015.5|8009.5|8010.5|8003.5|8016.5|8009.5|8010.5|8003.5|27
1657641300000|2022-07-12 15:55:00|8009.5|8002.5|8013.5|8006.5|8013.5|8006.5|8009.5|8002.5|33
1657641600000|2022-07-12 16:00:00|8012.5|8007.5|8009.5|8002.5|8015.5|8009.5|8009.5|8002.5|47
1657641900000|2022-07-12 16:05:00|8008.5|8001.5|8006.5|7999.5|8012.5|8006.5|8006.5|7999.5|33
1657642200000|2022-07-12 16:10:00|8007.5|8000.5|8011.5|8004.5|8012.5|8006.5|8006.5|7999.5|39
1657642500000|2022-07-12 16:15:00|8012.5|8005.5|8013.5|8006.5|8014.5|8008.5|8010.5|8004.5|19
1657642800000|2022-07-12 16:20:00|8014.5|8007.5|8015.5|8009.5|8016.5|8010.5|8011.5|8005.5|16
1657643100000|2022-07-12 16:25:00|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|8014.5|8008.5|10
1657643400000|2022-07-12 16:30:00|8017.5|8009.5|8018.5|8012.5|8018.5|8012.5|8014.5|8007.5|23
1657643700000|2022-07-12 16:35:00|8017.5|8011.5|8023.5|8016.5|8023.5|8016.5|8017.5|8011.5|9
1657644000000|2022-07-12 16:40:00|8022.5|8017.5|8017.5|8010.5|8023.5|8017.5|8017.5|8010.5|10
1657644300000|2022-07-12 16:45:00|8016.5|8011.5|8019.5|8012.5|8021.5|8014.5|8016.5|8010.5|31
1657644600000|2022-07-12 16:50:00|8018.5|8011.5|8016.5|8010.5|8018.5|8012.5|8012.5|8006.5|24
1657644900000|2022-07-12 16:55:00|8015.5|8009.5|8018.5|8011.5|8019.5|8012.5|8014.5|8008.5|28
1657645200000|2022-07-12 17:00:00|8019.5|8012.5|8010.5|8003.5|8023.5|8016.5|8009.5|8002.5|35
1657645500000|2022-07-12 17:05:00|8011.5|8004.5|8010.5|8003.5|8012.5|8005.5|8008.5|8001.5|11
1657645800000|2022-07-12 17:10:00|8009.5|8001.5|8008.5|8000.5|8009.5|8003.5|8007.5|8000.5|8
1657646100000|2022-07-12 17:15:00|8007.5|8001.5|8011.5|8004.5|8014.5|8007.5|8007.5|8000.5|26
1657646400000|2022-07-12 17:20:00|8010.5|8002.5|8014.5|8007.5|8014.5|8008.5|8009.5|8002.5|9
1657646700000|2022-07-12 17:25:00|8013.5|8006.5|8018.5|8011.5|8018.5|8011.5|8011.5|8005.5|9
1657647000000|2022-07-12 17:30:00|8019.5|8010.5|8018.5|8011.5|8020.5|8012.5|8018.5|8010.5|17
1657647300000|2022-07-12 17:35:00|8017.5|8010.5|8018.5|8010.5|8019.5|8012.5|8017.5|8009.5|20
1657647600000|2022-07-12 17:40:00|8017.5|8011.5|8021.5|8013.5|8022.5|8015.5|8017.5|8009.5|20
1657647900000|2022-07-12 17:45:00|8020.5|8011.5|8017.5|8010.5|8021.5|8013.5|8017.5|8009.5|15
1657648200000|2022-07-12 17:50:00|8016.5|8009.5|8020.5|8009.5|8020.5|8013.5|8014.5|8008.5|41
1657648500000|2022-07-12 17:55:00|8019.5|8011.5|8024.7|8012.7|8024.7|8017.5|8017.5|8009.5|32
1657648800000|2022-07-12 18:00:00|8024.8|8012.8|8013.5|8001.5|8024.9|8012.9|8013.5|8001.5|0
1657649100000|2022-07-12 18:05:00|8013.4|8001.4|8013.5|8001.5|8013.5|8001.5|8011.1|7999.1|0
1657649400000|2022-07-12 18:10:00|8013.4|8001.4|8015.7|8003.7|8020.3|8008.3|8013.4|8001.4|0
1657649700000|2022-07-12 18:15:00|8015.8|8003.8|8016|8004|8018.5|8006.5|8013.4|8001.4|0
1657650000000|2022-07-12 18:20:00|8015.9|8003.9|8011.4|7999.4|8016|8004|8011.4|7999.4|0
1657650300000|2022-07-12 18:25:00|8013.6|8001.6|8013.7|8001.7|8013.7|8001.7|8011.3|7999.3|0
1657650600000|2022-07-12 18:30:00|8015.9|8003.9|8008.8|7996.8|8016|8004|8006.6|7994.6|0
1657650900000|2022-07-12 18:35:00|8006.6|7994.6|8011.1|7999.1|8011.2|7999.2|8006.6|7994.6|0
1657651200000|2022-07-12 18:40:00|8011.2|7999.2|8011.1|7999.1|8011.2|7999.2|8006.5|7994.5|0
1657651500000|2022-07-12 18:45:00|8008.8|7996.8|8011.2|7999.2|8011.2|7999.2|8008.8|7996.8|0
1657651800000|2022-07-12 18:50:00|8011.1|7999.1|8006.1|7994.1|8011.2|7999.2|8006|7994|0
1657652100000|2022-07-12 18:55:00|8006|7994|7995.4|7983.4|8006.1|7994.1|7995.4|7983.4|0
1657652400000|2022-07-12 19:00:00|7995.3|7983.3|7975.4|7963.4|7995.3|7983.3|7975.3|7963.3|0
1657652700000|2022-07-12 19:05:00|7975.3|7963.3|7972.9|7960.9|7980|7968|7970.6|7958.6|0
1657653000000|2022-07-12 19:10:00|7973|7961|7976.9|7964.9|7977.9|7965.9|7968.2|7956.2|0
1657653300000|2022-07-12 19:15:00|7976.8|7964.8|7974.5|7962.5|7976.9|7964.9|7969.9|7957.9|0
1657653600000|2022-07-12 19:20:00|7974.6|7962.6|7961.5|7949.5|7976.9|7964.9|7961.5|7949.5|0
1657653900000|2022-07-12 19:25:00|7961.4|7949.4|7959.2|7947.2|7966.2|7954.2|7959.1|7947.1|0
1657654200000|2022-07-12 19:30:00|7960.3|7948.3|7952.1|7940.1|7961.6|7949.6|7952.1|7940.1|0
1657654500000|2022-07-12 19:35:00|7952.2|7940.2|7950.4|7938.4|7952.6|7940.6|7945.5|7933.5|0
1657654800000|2022-07-12 19:40:00|7950.5|7938.5|7952.9|7940.9|7955.1|7943.1|7948|7936|0
1657655100000|2022-07-12 19:45:00|7952.8|7940.8|7957.6|7945.6|7962.3|7950.3|7952.8|7940.8|0
1657655400000|2022-07-12 19:50:00|7957.5|7945.5|7969.4|7957.4|7971.6|7959.6|7955.3|7943.3|0
1657655700000|2022-07-12 19:55:00|7969.3|7957.3|7969.5|7957.5|7973.9|7961.9|7967.1|7955.1|0
1657656000000|2022-07-12 20:00:00|7971.3|7959.3|7960.1|7948.1|7972.2|7960.2|7959.2|7947.2|0
1657656300000|2022-07-12 20:05:00|7961|7949|7961.5|7949.5|7965|7953|7960.1|7948.1|0
1657656600000|2022-07-12 20:10:00|7961|7949|7965.4|7953.4|7967.3|7955.3|7960.6|7948.6|0
1657656900000|2022-07-12 20:15:00|7965|7953|7966.2|7954.2|7968.2|7956.2|7964.5|7952.5|0
1657657200000|2022-07-12 20:20:00|7965.8|7953.8|7962.4|7950.4|7967.1|7955.1|7961|7949|0
1657657500000|2022-07-12 20:25:00|7961.9|7949.9|7963.5|7951.5|7964.9|7952.9|7961|7949|0
1657657800000|2022-07-12 20:30:00|7963.1|7951.1|7964|7952|7966.8|7954.8|7960.1|7948.1|0
1657658100000|2022-07-12 20:35:00|7964.2|7952.2|7964.5|7952.5|7965.4|7953.4|7962.9|7950.9|0
1657658400000|2022-07-12 20:40:00|7964.9|7952.9|7966.3|7954.3|7966.7|7954.7|7964.7|7952.7|0
1657658700000|2022-07-12 20:45:00|7966.2|7954.2|7966.3|7954.3|7966.5|7954.5|7965.3|7953.3|0
1657659000000|2022-07-12 20:50:00|7966.8|7954.8|7968.6|7956.6|7968.6|7956.6|7966.3|7954.3|0
1657659300000|2022-07-12 20:55:00|7968.2|7956.2|7967.9|7955.9|7968.9|7956.9|7966.8|7954.8|0
1657659600000|2022-07-12 21:00:00|7967.5|7955.5|7967.2|7955.2|7967.9|7955.9|7966.3|7954.3|0
1657659900000|2022-07-12 21:05:00|7967.5|7955.5|7967.5|7955.5|7967.9|7955.9|7966.8|7954.8|0
1657660200000|2022-07-12 21:10:00|7967.2|7955.2|7967.2|7955.2|7967.2|7955.2|7967.2|7955.2|0
1657660500000|2022-07-12 21:15:00|7967|7955|7967.5|7955.5|7967.5|7955.5|7967|7955|0
1657660800000|2022-07-12 21:20:00|7967.7|7955.7|7967.3|7955.3|7967.7|7955.7|7967.3|7955.3|0
1657661100000|2022-07-12 21:25:00|7967|7955|7967|7955|7967|7955|7966.8|7954.8|0
1657661400000|2022-07-12 21:30:00|7966.8|7954.8|7967.3|7955.3|7967.3|7955.3|7966.8|7954.8|0
1657661700000|2022-07-12 21:35:00|7967.5|7955.5|7967.7|7955.7|7968.2|7956.2|7967.5|7955.5|0
1657662000000|2022-07-12 21:40:00|7968|7956|7967.7|7955.7|7968|7956|7967.7|7955.7|0
1657662300000|2022-07-12 21:45:00|7967.5|7955.5|7967.5|7955.5|7967.5|7955.5|7967.5|7955.5|0
1657662600000|2022-07-12 21:50:00|7967.3|7955.3|7968.2|7956.2|7968.2|7956.2|7966.8|7954.8|0
1657662900000|2022-07-12 21:55:00|7967.7|7955.7|7967.3|7955.3|7968|7956|7966.8|7954.8|0
1657663200000|2022-07-12 22:00:00|7967.7|7955.7|7968.4|7956.4|7973.3|7961.3|7967.5|7955.5|0
1657663500000|2022-07-12 22:05:00|7968.7|7956.7|7971.2|7959.2|7973.7|7961.7|7968.7|7956.7|0
1657663800000|2022-07-12 22:10:00|7971.4|7959.4|7971.2|7959.2|7973.5|7961.5|7970.3|7958.3|0
1657664100000|2022-07-12 22:15:00|7970.7|7958.7|7967.7|7955.7|7970.7|7958.7|7966.1|7954.1|0
1657664400000|2022-07-12 22:20:00|7968|7956|7965.7|7953.7|7968.4|7956.4|7963.8|7951.8|0
1657664700000|2022-07-12 22:25:00|7965.9|7953.9|7967|7955|7968.9|7956.9|7965.2|7953.2|0
1657665000000|2022-07-12 22:30:00|7967.3|7955.3|7968|7956|7968.9|7956.9|7965.9|7953.9|0
1657665300000|2022-07-12 22:35:00|7968.2|7956.2|7966.1|7954.1|7968.9|7956.9|7966.1|7954.1|0
1657665600000|2022-07-12 22:40:00|7966.6|7954.6|7970.7|7958.7|7971.2|7959.2|7966.6|7954.6|0
1657665900000|2022-07-12 22:45:00|7971|7959|7970.7|7958.7|7971.2|7959.2|7968.9|7956.9|0
1657666200000|2022-07-12 22:50:00|7970.8|7958.8|7969.3|7957.3|7971.2|7959.2|7968.4|7956.4|0
1657666500000|2022-07-12 22:55:00|7968.9|7956.9|7967.5|7955.5|7968.9|7956.9|7966.6|7954.6|0
1657666800000|2022-07-12 23:00:00|7968|7956|7970.4|7958.4|7971.8|7959.8|7968|7956|0
1657667100000|2022-07-12 23:05:00|7970.8|7958.8|7970.4|7958.4|7972.2|7960.2|7969.9|7957.9|0
1657667400000|2022-07-12 23:10:00|7970.1|7958.1|7969.4|7957.4|7970.4|7958.4|7969.4|7957.4|0
1657667700000|2022-07-12 23:15:00|7969.2|7957.2|7966.2|7954.2|7969.4|7957.4|7966.2|7954.2|0
1657668000000|2022-07-12 23:20:00|7965.3|7953.3|7965.5|7953.5|7965.7|7953.7|7960.4|7948.4|0
1657668300000|2022-07-12 23:25:00|7965.1|7953.1|7964.8|7952.8|7965.7|7953.7|7963.4|7951.4|0
1657668600000|2022-07-12 23:30:00|7964.6|7952.6|7971.3|7959.3|7972.2|7960.2|7964.4|7952.4|0
1657668900000|2022-07-12 23:35:00|7971.8|7959.8|7975|7963|7975|7963|7970.6|7958.6|0
1657669200000|2022-07-12 23:40:00|7975.5|7963.5|7974.5|7962.5|7976.4|7964.4|7972.7|7960.7|0
1657669500000|2022-07-12 23:45:00|7974.1|7962.1|7972.2|7960.2|7974.8|7962.8|7971.3|7959.3|0
1657669800000|2022-07-12 23:50:00|7971.8|7959.8|7966.2|7954.2|7972|7960|7964.4|7952.4|0
1657670100000|2022-07-12 23:55:00|7965.7|7953.7|7966.2|7954.2|7967.1|7955.1|7964.8|7952.8|0
1657670400000|2022-07-13 00:00:00|7965.7|7953.7|7971.1|7959.1|7974.4|7962.4|7965.7|7953.7|0
1657670700000|2022-07-13 00:05:00|7971.2|7959.2|7969.3|7957.3|7972|7960|7967.9|7955.9|0
1657671000000|2022-07-13 00:10:00|7968.8|7956.8|7968.8|7956.8|7968.8|7956.8|7961.4|7949.4|0
1657671300000|2022-07-13 00:15:00|7969.5|7957.5|7968|7956|7972.5|7960.5|7963.4|7951.4|0
1657671600000|2022-07-13 00:20:00|7967.9|7955.9|7972.4|7960.4|7974.8|7962.8|7967.9|7955.9|0
1657671900000|2022-07-13 00:25:00|7973.6|7961.6|7974.7|7962.7|7977.1|7965.1|7970.1|7958.1|0
1657672200000|2022-07-13 00:30:00|7973.6|7961.6|7977|7965|7979.3|7967.3|7970.2|7958.2|0
1657672500000|2022-07-13 00:35:00|7979.3|7967.3|7983.9|7971.9|7983.9|7971.9|7972.4|7960.4|0
1657672800000|2022-07-13 00:40:00|7981.7|7969.7|7986.2|7974.2|7986.2|7974.2|7979.3|7967.3|0
1657673100000|2022-07-13 00:45:00|7986.1|7974.1|7983.8|7971.8|7988.4|7976.4|7981.6|7969.6|0
1657673400000|2022-07-13 00:50:00|7981.6|7969.6|7979.3|7967.3|7983.8|7971.8|7979.3|7967.3|0
1657673700000|2022-07-13 00:55:00|7979.4|7967.4|7979.4|7967.4|7983.9|7971.9|7979.3|7967.3|0
1657674000000|2022-07-13 01:00:00|7980.5|7968.5|7988.5|7976.5|7993.1|7981.1|7979.4|7967.4|0
1657674300000|2022-07-13 01:05:00|7989.6|7977.6|7990.8|7978.8|7993.1|7981.1|7988.5|7976.5|0
1657674600000|2022-07-13 01:10:00|7988.5|7976.5|7988|7976|7990.8|7978.8|7985.1|7973.1|0
1657674900000|2022-07-13 01:15:00|7990.2|7978.2|7981.1|7969.1|7990.3|7978.3|7978.9|7966.9|0
1657675200000|2022-07-13 01:20:00|7981.2|7969.2|7976.5|7964.5|7983.4|7971.4|7976.5|7964.5|0
1657675500000|2022-07-13 01:25:00|7978.8|7966.8|7978.8|7966.8|7981|7969|7974.2|7962.2|0
1657675800000|2022-07-13 01:30:00|7981.1|7969.1|7978.7|7966.7|7981.1|7969.1|7972|7960|0
1657676100000|2022-07-13 01:35:00|7978.8|7966.8|7971.8|7959.8|7978.8|7966.8|7969.7|7957.7|0
1657676400000|2022-07-13 01:40:00|7969.6|7957.6|7967.3|7955.3|7974.2|7962.2|7967.2|7955.2|0
1657676700000|2022-07-13 01:45:00|7967.2|7955.2|7971.9|7959.9|7975.3|7963.3|7965|7953|0
1657677000000|2022-07-13 01:50:00|7973|7961|7971.9|7959.9|7975.3|7963.3|7967.3|7955.3|0
1657677300000|2022-07-13 01:55:00|7973|7961|7969.6|7957.6|7974.2|7962.2|7967.4|7955.4|0
1657677600000|2022-07-13 02:00:00|7969.7|7957.7|7978.7|7966.7|7981|7969|7969.6|7957.6|0
1657677900000|2022-07-13 02:05:00|7978.8|7966.8|7970.8|7958.8|7981|7969|7969.7|7957.7|0
1657678200000|2022-07-13 02:10:00|7969.7|7957.7|7971.9|7959.9|7976.5|7964.5|7969.7|7957.7|0
1657678500000|2022-07-13 02:15:00|7969.7|7957.7|7967.4|7955.4|7969.7|7957.7|7965.1|7953.1|0
1657678800000|2022-07-13 02:20:00|7968.5|7956.5|7967.4|7955.4|7974.2|7962.2|7966.2|7954.2|0
1657679100000|2022-07-13 02:25:00|7968.5|7956.5|7967.4|7955.4|7969.7|7957.7|7965.1|7953.1|0
1657679400000|2022-07-13 02:30:00|7969.7|7957.7|7974.2|7962.2|7976.5|7964.5|7969.6|7957.6|0
1657679700000|2022-07-13 02:35:00|7974.3|7962.3|7981.1|7969.1|7981.1|7969.1|7969.7|7957.7|0
1657680000000|2022-07-13 02:40:00|7978.8|7966.8|7976.6|7964.6|7981.1|7969.1|7974.3|7962.3|0
1657680300000|2022-07-13 02:45:00|7976.5|7964.5|7985.5|7973.5|7985.6|7973.6|7974.3|7962.3|0
1657680600000|2022-07-13 02:50:00|7985.6|7973.6|7985.6|7973.6|7985.6|7973.6|7982.1|7970.1|0
1657680900000|2022-07-13 02:55:00|7985.5|7973.5|7985.6|7973.6|7990.1|7978.1|7984.4|7972.4|0
1657681200000|2022-07-13 03:00:00|7986.7|7974.7|7981.1|7969.1|7986.7|7974.7|7978.8|7966.8|0
1657681500000|2022-07-13 03:05:00|7979.9|7967.9|7981.1|7969.1|7983.3|7971.3|7978.8|7966.8|0
1657681800000|2022-07-13 03:10:00|7980|7968|7983.3|7971.3|7983.3|7971.3|7978.8|7966.8|0
1657682100000|2022-07-13 03:15:00|7983.4|7971.4|7982.2|7970.2|7985.6|7973.6|7981|7969|0
1657682400000|2022-07-13 03:20:00|7981.1|7969.1|7985.7|7973.7|7985.7|7973.7|7981.1|7969.1|0
1657682700000|2022-07-13 03:25:00|7985.6|7973.6|7983.3|7971.3|7985.7|7973.7|7983.3|7971.3|0
1657683000000|2022-07-13 03:30:00|7983.4|7971.4|7989.1|7977.1|7990.2|7978.2|7983.3|7971.3|0
1657683300000|2022-07-13 03:35:00|7990.2|7978.2|7988|7976|7990.2|7978.2|7987.9|7975.9|0
1657683600000|2022-07-13 03:40:00|7989.1|7977.1|7988|7976|7990.2|7978.2|7987.9|7975.9|0
1657683900000|2022-07-13 03:45:00|7989.1|7977.1|7985.7|7973.7|7989.1|7977.1|7985.7|7973.7|0
1657684200000|2022-07-13 03:50:00|7985.6|7973.6|7983.4|7971.4|7986.8|7974.8|7983.4|7971.4|0
1657684500000|2022-07-13 03:55:00|7982.3|7970.3|7983.4|7971.4|7983.4|7971.4|7981.1|7969.1|0
1657684800000|2022-07-13 04:00:00|7984.5|7972.5|7981.1|7969.1|7984.5|7972.5|7981.1|7969.1|0
1657685100000|2022-07-13 04:05:00|7981|7969|7978.8|7966.8|7983.3|7971.3|7978.8|7966.8|0
1657685400000|2022-07-13 04:10:00|7977.7|7965.7|7976.6|7964.6|7978.9|7966.9|7976.6|7964.6|0
1657685700000|2022-07-13 04:15:00|7978.9|7966.9|7976.6|7964.6|7978.9|7966.9|7976.6|7964.6|0
1657686000000|2022-07-13 04:20:00|7978.9|7966.9|7976.6|7964.6|7978.9|7966.9|7976.6|7964.6|0
1657686300000|2022-07-13 04:25:00|7976.7|7964.7|7978.9|7966.9|7978.9|7966.9|7976.6|7964.6|0
1657686600000|2022-07-13 04:30:00|7977.8|7965.8|7978.9|7966.9|7978.9|7966.9|7976.5|7964.5|0
1657686900000|2022-07-13 04:35:00|7978.8|7966.8|7981.1|7969.1|7981.1|7969.1|7976.6|7964.6|0
1657687200000|2022-07-13 04:40:00|7981.2|7969.2|7981.1|7969.1|7981.2|7969.2|7981.1|7969.1|0
1657687500000|2022-07-13 04:45:00|7980|7968|7980|7968|7981.1|7969.1|7978.8|7966.8|0
1657687800000|2022-07-13 04:50:00|7978.8|7966.8|7976.6|7964.6|7978.9|7966.9|7976.6|7964.6|0
1657688100000|2022-07-13 04:55:00|7976.5|7964.5|7976.6|7964.6|7978.9|7966.9|7974.3|7962.3|0
1657688400000|2022-07-13 05:00:00|7974.3|7962.3|7978.9|7966.9|7981.2|7969.2|7974.3|7962.3|0
1657688700000|2022-07-13 05:05:00|7978.8|7966.8|7976.6|7964.6|7978.9|7966.9|7976.5|7964.5|0
1657689000000|2022-07-13 05:10:00|7976.5|7964.5|7976.5|7964.5|7976.6|7964.6|7974.3|7962.3|0
1657689300000|2022-07-13 05:15:00|7976.6|7964.6|7974.3|7962.3|7976.6|7964.6|7972|7960|0
1657689600000|2022-07-13 05:20:00|7973.1|7961.1|7976.5|7964.5|7976.5|7964.5|7972|7960|0
1657689900000|2022-07-13 05:25:00|7976.6|7964.6|7978.9|7966.9|7978.9|7966.9|7974.3|7962.3|0
1657690200000|2022-07-13 05:30:00|7976.6|7964.6|7967.5|7955.5|7976.6|7964.6|7967.5|7955.5|0
1657690500000|2022-07-13 05:35:00|7968.6|7956.6|7972.1|7960.1|7972.1|7960.1|7967.5|7955.5|0
1657690800000|2022-07-13 05:40:00|7969.8|7957.8|7972.1|7960.1|7974.4|7962.4|7969.8|7957.8|0
1657691100000|2022-07-13 05:45:00|7971|7959|7976.6|7964.6|7976.6|7964.6|7969.8|7957.8|0
1657691400000|2022-07-13 05:50:00|7974.4|7962.4|7981.1|7969.1|7981.1|7969.1|7974.4|7962.4|0
1657691700000|2022-07-13 05:55:00|7980|7968|7978.9|7966.9|7981.1|7969.1|7978.8|7966.8|0
1657692000000|2022-07-13 06:00:00|7978.8|7966.8|7976|7971|7987|7982|7972.1|7960.1|35
1657692300000|2022-07-13 06:05:00|7975|7970|7972|7967|7976|7971|7969|7964|19
1657692600000|2022-07-13 06:10:00|7971.5|7966.5|7968.5|7963.5|7976|7971|7964.5|7959.5|31
1657692900000|2022-07-13 06:15:00|7967|7962|7975.5|7970.5|7975.5|7970.5|7963.5|7958.5|39
1657693200000|2022-07-13 06:20:00|7976|7971|7974|7969|7979|7974|7974|7969|6
1657693500000|2022-07-13 06:25:00|7973.5|7968.5|7978.5|7973.5|7979|7974|7972|7967|17
1657693800000|2022-07-13 06:30:00|7978|7973|7972|7967|7978.5|7973.5|7970|7965|6
1657694100000|2022-07-13 06:35:00|7971.5|7966.5|7982|7977|7984|7979|7971|7966|35
1657694400000|2022-07-13 06:40:00|7982.5|7977.5|7992.5|7987.5|7992.5|7987.5|7982.5|7977.5|20
1657694700000|2022-07-13 06:45:00|7992|7987|7989|7984|7992.5|7987.5|7986.5|7981.5|69
1657695000000|2022-07-13 06:50:00|7988.5|7983.5|7985|7980|7991.5|7986.5|7982.5|7977.5|12
1657695300000|2022-07-13 06:55:00|7985.5|7980.5|7981.5|7976.5|7990|7985|7981|7976|31
1657695600000|2022-07-13 07:00:00|7981|7976|7983.5|7978.5|8000|7995|7952|7947|1180
1657695900000|2022-07-13 07:05:00|7984|7979|7982|7977|7985|7980|7967.5|7962.5|280
1657696200000|2022-07-13 07:10:00|7982.5|7977.5|7972.5|7967.5|7994.5|7989.5|7970.5|7965.5|270
1657696500000|2022-07-13 07:15:00|7972|7967|7969|7964|7978|7973|7954|7949|1376
1657696800000|2022-07-13 07:20:00|7968.5|7963.5|7970|7965|7971.5|7966.5|7961|7956|416
1657697100000|2022-07-13 07:25:00|7969.5|7964.5|7973|7968|7977|7972|7961.5|7956.5|330
1657697400000|2022-07-13 07:30:00|7972.5|7967.5|7973|7968|7982.5|7977.5|7967.5|7962.5|933
1657697700000|2022-07-13 07:35:00|7972.5|7967.5|7978.5|7973.5|7985|7980|7967|7962|411
1657698000000|2022-07-13 07:40:00|7979.5|7974.5|7979|7974|7987.5|7982.5|7975.5|7970.5|519
1657698300000|2022-07-13 07:45:00|7977.5|7972.5|7973|7968|7978.5|7973.5|7967|7962|547
1657698600000|2022-07-13 07:50:00|7972.5|7967.5|7969.5|7964.5|7973|7968|7965|7960|113
1657698900000|2022-07-13 07:55:00|7969|7964|7973.5|7968.5|7975.5|7970.5|7966.5|7961.5|242
1657699200000|2022-07-13 08:00:00|7974|7969|7977.5|7972.5|7983.5|7978.5|7967|7962|155
1657699500000|2022-07-13 08:05:00|7977|7972|7957|7952|7979.5|7974.5|7952|7947|649
1657699800000|2022-07-13 08:10:00|7957.5|7952.5|7941.5|7936.5|7957.5|7952.5|7940|7935|218
1657700100000|2022-07-13 08:15:00|7941|7936|7946.5|7941.5|7950|7945|7937.5|7932.5|212
1657700400000|2022-07-13 08:20:00|7947.5|7942.5|7942|7937|7952|7947|7940.5|7935.5|425
1657700700000|2022-07-13 08:25:00|7942.5|7937.5|7946.5|7941.5|7947|7942|7941.5|7936.5|174
1657701000000|2022-07-13 08:30:00|7946|7941|7955.5|7950.5|7957.5|7952.5|7944|7939|132
1657701300000|2022-07-13 08:35:00|7955|7950|7967.5|7962.5|7969.5|7964.5|7953.5|7948.5|103
1657701600000|2022-07-13 08:40:00|7967|7962|7957|7952|7969|7964|7953.5|7948.5|818
1657701900000|2022-07-13 08:45:00|7957.5|7952.5|7966.5|7961.5|7968.5|7963.5|7955.5|7950.5|201
1657702200000|2022-07-13 08:50:00|7967.5|7962.5|7966|7961|7972|7967|7964|7959|242
1657702500000|2022-07-13 08:55:00|7966.5|7961.5|7972.5|7967.5|7976.5|7971.5|7963.5|7958.5|307
1657702800000|2022-07-13 09:00:00|7972|7967|7974.5|7969.5|7975.5|7970.5|7968.5|7963.5|110
1657703100000|2022-07-13 09:05:00|7975|7970|7979.5|7974.5|7985.5|7980.5|7974.5|7969.5|176
1657703400000|2022-07-13 09:10:00|7980|7975|7976.5|7971.5|7981.5|7976.5|7972|7967|206
1657703700000|2022-07-13 09:15:00|7976|7971|7963|7958|7980|7975|7963|7958|366
1657704000000|2022-07-13 09:20:00|7962.5|7957.5|7967.5|7962.5|7973.5|7968.5|7962.5|7957.5|106
1657704300000|2022-07-13 09:25:00|7967|7962|7968.5|7963.5|7973|7968|7964.5|7959.5|78
1657704600000|2022-07-13 09:30:00|7969|7964|7968.5|7963.5|7969|7964|7958.5|7953.5|135
1657704900000|2022-07-13 09:35:00|7969|7964|7957.5|7952.5|7972|7967|7956.5|7951.5|165
1657705200000|2022-07-13 09:40:00|7958|7953|7955|7950|7961|7956|7955|7950|92
1657705500000|2022-07-13 09:45:00|7956|7951|7962|7957|7964.5|7959.5|7955.5|7950.5|138
1657705800000|2022-07-13 09:50:00|7962.5|7957.5|7966|7961|7970|7965|7961.5|7956.5|190
1657706100000|2022-07-13 09:55:00|7965.5|7960.5|7970|7965|7970.5|7965.5|7964|7959|105
1657706400000|2022-07-13 10:00:00|7970.5|7965.5|7963.5|7958.5|7973.5|7968.5|7963|7958|107
1657706700000|2022-07-13 10:05:00|7964|7959|7966.5|7961.5|7969.5|7964.5|7962.5|7957.5|95
1657707000000|2022-07-13 10:10:00|7967|7962|7967.5|7962.5|7969.5|7964.5|7965.5|7960.5|82
1657707300000|2022-07-13 10:15:00|7968|7963|7969|7964|7973|7968|7967|7962|112
1657707600000|2022-07-13 10:20:00|7969.5|7964.5|7966|7961|7969.5|7964.5|7965|7960|328
1657707900000|2022-07-13 10:25:00|7965.5|7960.5|7953|7948|7966|7961|7948.5|7943.5|357
1657708200000|2022-07-13 10:30:00|7953.5|7948.5|7958|7953|7958|7953|7952|7947|117
1657708500000|2022-07-13 10:35:00|7959|7954|7963.5|7958.5|7964|7959|7955.5|7950.5|141
1657708800000|2022-07-13 10:40:00|7964|7959|7962.5|7957.5|7966.5|7961.5|7960.5|7955.5|154
1657709100000|2022-07-13 10:45:00|7961.5|7956.5|7959.5|7954.5|7964|7959|7956|7951|99
1657709400000|2022-07-13 10:50:00|7960|7955|7961.5|7956.5|7965.5|7960.5|7960|7955|89
1657709700000|2022-07-13 10:55:00|7961|7956|7966.5|7961.5|7966.5|7961.5|7959|7954|123
1657710000000|2022-07-13 11:00:00|7966|7961|7963.5|7958.5|7967|7962|7961.5|7956.5|96
1657710300000|2022-07-13 11:05:00|7963|7958|7964.5|7959.5|7965|7960|7960|7955|76
1657710600000|2022-07-13 11:10:00|7965|7960|7969|7964|7972.5|7967.5|7964.5|7959.5|116
1657710900000|2022-07-13 11:15:00|7968.5|7963.5|7970.5|7965.5|7974|7969|7968|7963|72
1657711200000|2022-07-13 11:20:00|7970|7965|7961.5|7956.5|7973.5|7968.5|7959|7954|172
1657711500000|2022-07-13 11:25:00|7962|7957|7959.5|7954.5|7964.5|7959.5|7958.5|7953.5|133
1657711800000|2022-07-13 11:30:00|7959|7954|7965.5|7960.5|7965.5|7960.5|7957.5|7952.5|120
1657712100000|2022-07-13 11:35:00|7966|7961|7968.5|7963.5|7969|7964|7962.5|7957.5|181
1657712400000|2022-07-13 11:40:00|7968.9|7963.9|7966.9|7961.9|7973.9|7968.9|7963.9|7958.9|191
1657712700000|2022-07-13 11:45:00|7967.4|7962.4|7979.9|7974.9|7979.9|7974.9|7967.4|7962.4|102
1657713000000|2022-07-13 11:50:00|7980.4|7975.4|7969.9|7964.9|7980.9|7975.9|7968.4|7963.4|148
1657713300000|2022-07-13 11:55:00|7970.4|7965.4|7968.4|7963.4|7975.9|7970.9|7966.9|7961.9|116
1657713600000|2022-07-13 12:00:00|7968.9|7963.9|7969.9|7964.9|7975.4|7970.4|7963.4|7958.4|146
1657713900000|2022-07-13 12:05:00|7969.4|7964.4|7969.9|7964.9|7972.4|7967.4|7966.4|7961.4|104
1657714200000|2022-07-13 12:10:00|7970.4|7965.4|7973.9|7968.9|7975.9|7970.9|7965.9|7960.9|110
1657714500000|2022-07-13 12:15:00|7972.9|7967.9|7971.4|7966.4|7973.9|7968.9|7967.9|7962.9|99
1657714800000|2022-07-13 12:20:00|7971.9|7966.9|7975.4|7970.4|7977.9|7972.9|7969.9|7964.9|89
1657715100000|2022-07-13 12:25:00|7974.9|7969.9|7995.9|7990.9|8007.4|8002.4|7974.9|7969.9|263
1657715400000|2022-07-13 12:30:00|7996.4|7991.4|7919.9|7914.9|7996.9|7991.9|7913.4|7908.4|1496
1657715700000|2022-07-13 12:35:00|7919.4|7914.4|7915.4|7910.4|7927.9|7922.9|7912.4|7907.4|313
1657716000000|2022-07-13 12:40:00|7915.9|7910.9|7916.4|7911.4|7919.9|7914.9|7906.4|7901.4|244
1657716300000|2022-07-13 12:45:00|7916.9|7911.9|7918.4|7913.4|7918.9|7913.9|7900.9|7895.9|243
1657716600000|2022-07-13 12:50:00|7918.9|7913.9|7944.9|7939.9|7945.9|7940.9|7917.9|7912.9|556
1657716900000|2022-07-13 12:55:00|7944.4|7939.4|7941.9|7936.9|7946.9|7941.9|7931.9|7926.9|330
1657717200000|2022-07-13 13:00:00|7940.9|7935.9|7944.9|7939.9|7947.4|7942.4|7934.4|7929.4|237
1657717500000|2022-07-13 13:05:00|7945.4|7940.4|7930.9|7925.9|7945.9|7940.9|7928.9|7923.9|171
1657717800000|2022-07-13 13:10:00|7930.4|7925.4|7929.4|7924.4|7936.4|7931.4|7923.9|7918.9|133
1657718100000|2022-07-13 13:15:00|7928.9|7923.9|7927.9|7922.9|7934.4|7929.4|7921.9|7916.9|118
1657718400000|2022-07-13 13:20:00|7926.9|7921.9|7907.9|7902.9|7928.4|7923.4|7906.9|7901.9|131
1657718700000|2022-07-13 13:25:00|7908.4|7903.4|7894.9|7889.9|7909.9|7904.9|7893.9|7888.9|162
1657719000000|2022-07-13 13:30:00|7895.9|7890.9|7918.9|7913.9|7920.9|7915.9|7893.4|7888.4|681
1657719300000|2022-07-13 13:35:00|7919.4|7914.4|7942.4|7937.4|7942.9|7937.9|7911.9|7906.9|475
1657719600000|2022-07-13 13:40:00|7942.9|7937.9|7935.9|7930.9|7950.9|7945.9|7932.9|7927.9|335
1657719900000|2022-07-13 13:45:00|7934.9|7929.9|7951.4|7946.4|7951.9|7946.9|7923.4|7918.4|1033
1657720200000|2022-07-13 13:50:00|7952.9|7947.9|7947.9|7942.9|7952.9|7947.9|7944.4|7939.4|209
1657720500000|2022-07-13 13:55:00|7948.4|7943.4|7941.9|7936.9|7949.9|7944.9|7938.9|7933.9|240
1657720800000|2022-07-13 14:00:00|7942.9|7937.9|7923.9|7918.9|7943.4|7938.4|7920.9|7915.9|302
1657721100000|2022-07-13 14:05:00|7923.4|7918.4|7919.9|7914.9|7926.4|7921.4|7907.9|7902.9|260
1657721400000|2022-07-13 14:10:00|7919.8|7914.8|7916.3|7911.3|7925.8|7920.8|7915.8|7910.8|670
1657721700000|2022-07-13 14:15:00|7915.8|7910.8|7901.8|7896.8|7920.8|7915.8|7901.8|7896.8|258
1657722000000|2022-07-13 14:20:00|7900.8|7895.8|7905.3|7900.3|7910.8|7905.8|7896.8|7891.8|307
1657722300000|2022-07-13 14:25:00|7904.8|7899.8|7918.8|7913.8|7920.8|7915.8|7901.3|7896.3|333
1657722600000|2022-07-13 14:30:00|7918.3|7913.3|7923.8|7918.8|7931.8|7926.8|7911.8|7906.8|192
1657722900000|2022-07-13 14:35:00|7924.3|7919.3|7921.8|7916.8|7930.3|7925.3|7917.8|7912.8|254
1657723200000|2022-07-13 14:40:00|7922.3|7917.3|7933.8|7928.8|7933.8|7928.8|7918.8|7913.8|234
1657723500000|2022-07-13 14:45:00|7932.8|7927.8|7940.8|7935.8|7942.3|7937.3|7930.8|7925.8|437
1657723800000|2022-07-13 14:50:00|7941.3|7936.3|7941.8|7936.8|7947.3|7942.3|7939.8|7934.8|312
1657724100000|2022-07-13 14:55:00|7942.3|7937.3|7945.8|7940.8|7953.8|7948.8|7941.8|7936.8|204
1657724400000|2022-07-13 15:00:00|7946.3|7941.3|7950.8|7945.8|7952.8|7947.8|7940.8|7935.8|155
1657724700000|2022-07-13 15:05:00|7951.3|7946.3|7956.8|7951.8|7966.3|7961.3|7951.3|7946.3|209
1657725000000|2022-07-13 15:10:00|7956.3|7951.3|7963.3|7958.3|7963.8|7958.8|7955.8|7950.8|202
1657725300000|2022-07-13 15:15:00|7962.8|7957.8|7955.8|7950.8|7965.3|7960.3|7954.3|7949.3|177
1657725600000|2022-07-13 15:20:00|7956.3|7951.3|7955.8|7950.8|7963.3|7958.3|7955.8|7950.8|1065
1657725900000|2022-07-13 15:25:00|7955.3|7950.3|7949.8|7944.8|7956.8|7951.8|7948.3|7943.3|373
1657726200000|2022-07-13 15:30:00|7950.8|7943.8|7946.8|7939.8|7950.8|7944.8|7942.8|7935.8|559
1657726500000|2022-07-13 15:35:00|7945.8|7940.8|7948.8|7941.8|7951.8|7944.8|7943.8|7937.8|244
1657726800000|2022-07-13 15:40:00|7947.8|7940.8|7950.8|7944.8|7957.8|7951.8|7945.8|7939.8|116
1657727100000|2022-07-13 15:45:00|7949.8|7943.8|7955.8|7948.8|7955.8|7949.8|7947.8|7940.8|22
1657727400000|2022-07-13 15:50:00|7956.8|7949.8|7956.8|7949.8|7962.8|7955.8|7955.8|7948.8|40
1657727700000|2022-07-13 15:55:00|7957.8|7950.8|7954.8|7947.8|7957.8|7950.8|7952.8|7946.8|56
1657728000000|2022-07-13 16:00:00|7955.8|7948.8|7962.8|7955.8|7962.8|7956.8|7953.8|7947.8|29
1657728300000|2022-07-13 16:05:00|7961.8|7954.8|7968.8|7961.8|7968.8|7962.8|7960.8|7954.8|29
1657728600000|2022-07-13 16:10:00|7967.8|7960.8|7956.8|7950.8|7967.8|7960.8|7955.8|7949.8|26
1657728900000|2022-07-13 16:15:00|7955.8|7949.8|7957.8|7950.8|7957.8|7950.8|7952.8|7945.8|21
1657729200000|2022-07-13 16:20:00|7956.8|7949.8|7958.8|7951.8|7958.8|7952.8|7951.8|7945.8|21
1657729500000|2022-07-13 16:25:00|7957.8|7952.8|7962.8|7956.8|7963.8|7957.8|7956.8|7949.8|12
1657729800000|2022-07-13 16:30:00|7963.8|7955.8|7965.8|7958.8|7965.8|7959.8|7961.8|7954.8|14
1657730100000|2022-07-13 16:35:00|7964.8|7957.8|7965.8|7958.8|7965.8|7959.8|7961.8|7955.8|28
1657730400000|2022-07-13 16:40:00|7964.8|7957.8|7966.8|7960.8|7966.8|7960.8|7962.8|7955.8|47
1657730700000|2022-07-13 16:45:00|7967.8|7959.8|7967.8|7960.8|7968.8|7961.8|7963.8|7956.8|6
1657731000000|2022-07-13 16:50:00|7966.8|7959.8|7971.8|7964.8|7971.8|7964.8|7965.8|7958.8|15
1657731300000|2022-07-13 16:55:00|7970.8|7965.8|7968.8|7961.8|7971.8|7965.8|7965.8|7959.8|14
1657731600000|2022-07-13 17:00:00|7967.8|7962.8|7974.8|7967.8|7980.8|7973.8|7967.8|7960.8|48
1657731900000|2022-07-13 17:05:00|7973.8|7968.8|7972.8|7965.8|7979.8|7972.8|7966.8|7959.8|40
1657732200000|2022-07-13 17:10:00|7973.8|7964.8|7980.8|7974.8|7980.8|7974.8|7970.8|7963.8|22
1657732500000|2022-07-13 17:15:00|7982.8|7975.8|7965.8|7958.8|7982.8|7975.8|7963.8|7956.8|17
1657732800000|2022-07-13 17:20:00|7964.8|7959.8|7968.8|7961.8|7969.8|7962.8|7962.8|7955.8|16
1657733100000|2022-07-13 17:25:00|7967.8|7962.8|7968.8|7960.8|7969.8|7962.8|7963.8|7956.8|8
1657733400000|2022-07-13 17:30:00|7967.8|7961.8|7965.8|7958.8|7969.8|7961.8|7961.8|7955.8|11
1657733700000|2022-07-13 17:35:00|7964.8|7957.8|7961.8|7953.8|7965.8|7958.8|7960.8|7953.8|60
1657734000000|2022-07-13 17:40:00|7960.8|7954.8|7969.8|7961.8|7969.8|7962.8|7960.8|7954.8|11
1657734300000|2022-07-13 17:45:00|7970.8|7962.8|7975.8|7967.8|7975.8|7967.8|7967.8|7960.8|22
1657734600000|2022-07-13 17:50:00|7976.8|7968.8|7972.8|7962.8|7978.8|7970.8|7964.8|7957.8|41
1657734900000|2022-07-13 17:55:00|7971.8|7961.8|7974|7962|7974|7964.8|7966.8|7958.8|14
1657735200000|2022-07-13 18:00:00|7971.7|7959.7|7944.6|7932.6|7971.7|7959.7|7942.4|7930.4|0
1657735500000|2022-07-13 18:05:00|7942.4|7930.4|7947|7935|7956.3|7944.3|7942.4|7930.4|0
1657735800000|2022-07-13 18:10:00|7947.1|7935.1|7956|7944|7958.3|7946.3|7944.8|7932.8|0
1657736100000|2022-07-13 18:15:00|7957.1|7945.1|7960.5|7948.5|7960.5|7948.5|7950|7938|0
1657736400000|2022-07-13 18:20:00|7960.4|7948.4|7967.5|7955.5|7967.5|7955.5|7955.7|7943.7|0
1657736700000|2022-07-13 18:25:00|7967.4|7955.4|7972.1|7960.1|7972.1|7960.1|7960.4|7948.4|0
1657737000000|2022-07-13 18:30:00|7972|7960|7979.1|7967.1|7979.2|7967.2|7970.9|7958.9|0
1657737300000|2022-07-13 18:35:00|7979.2|7967.2|7980.2|7968.2|7981.5|7969.5|7974.5|7962.5|0
1657737600000|2022-07-13 18:40:00|7980.1|7968.1|7976.7|7964.7|7982.5|7970.5|7976.7|7964.7|0
1657737900000|2022-07-13 18:45:00|7976.8|7964.8|7974.4|7962.4|7983.6|7971.6|7972.1|7960.1|0
1657738200000|2022-07-13 18:50:00|7974.3|7962.3|7973|7961|7979.1|7967.1|7970.8|7958.8|0
1657738500000|2022-07-13 18:55:00|7971.9|7959.9|7987|7975|7987|7975|7966|7954|0
1657738800000|2022-07-13 19:00:00|7984.8|7972.8|7982.2|7970.2|7987.1|7975.1|7975.3|7963.3|0
1657739100000|2022-07-13 19:05:00|7982.3|7970.3|7970.5|7958.5|7982.3|7970.3|7968.1|7956.1|0
1657739400000|2022-07-13 19:10:00|7972.8|7960.8|7977.5|7965.5|7979.8|7967.8|7970.4|7958.4|0
1657739700000|2022-07-13 19:15:00|7976.4|7964.4|7977.6|7965.6|7977.7|7965.7|7972.9|7960.9|0
1657740000000|2022-07-13 19:20:00|7977.7|7965.7|7975|7963|7979.9|7967.9|7972.9|7960.9|0
1657740300000|2022-07-13 19:25:00|7972.8|7960.8|7968|7956|7975|7963|7968|7956|0
1657740600000|2022-07-13 19:30:00|7970.2|7958.2|7958.6|7946.6|7971.5|7959.5|7956.3|7944.3|0
1657740900000|2022-07-13 19:35:00|7958.5|7946.5|7965.6|7953.6|7965.6|7953.6|7956.2|7944.2|0
1657741200000|2022-07-13 19:40:00|7964.5|7952.5|7958.5|7946.5|7965.6|7953.6|7956.2|7944.2|0
1657741500000|2022-07-13 19:45:00|7958.4|7946.4|7960.7|7948.7|7960.8|7948.8|7956.1|7944.1|0
1657741800000|2022-07-13 19:50:00|7960.6|7948.6|7960.8|7948.8|7963.2|7951.2|7953.7|7941.7|0
1657742100000|2022-07-13 19:55:00|7960.9|7948.9|7958.2|7946.2|7970|7958|7956.2|7944.2|0
1657742400000|2022-07-13 20:00:00|7959.9|7947.9|7960.4|7948.4|7962.7|7950.7|7956.7|7944.7|0
1657742700000|2022-07-13 20:05:00|7959.9|7947.9|7956.7|7944.7|7960.9|7948.9|7954.6|7942.6|0
1657743000000|2022-07-13 20:10:00|7957.2|7945.2|7950.9|7938.9|7959.5|7947.5|7950.9|7938.9|0
1657743300000|2022-07-13 20:15:00|7951.4|7939.4|7947.7|7935.7|7953|7941|7947.5|7935.5|0
1657743600000|2022-07-13 20:20:00|7947.5|7935.5|7948.2|7936.2|7948.6|7936.6|7946.8|7934.8|0
1657743900000|2022-07-13 20:25:00|7948.1|7936.1|7949.5|7937.5|7949.5|7937.5|7945.8|7933.8|0
1657744200000|2022-07-13 20:30:00|7949.1|7937.1|7949.5|7937.5|7950.5|7938.5|7949.1|7937.1|0
1657744500000|2022-07-13 20:35:00|7949.6|7937.6|7948.4|7936.4|7950|7938|7946.3|7934.3|0
1657744800000|2022-07-13 20:40:00|7948.8|7936.8|7946.5|7934.5|7949.3|7937.3|7946.5|7934.5|0
1657745100000|2022-07-13 20:45:00|7946.7|7934.7|7946.1|7934.1|7947.4|7935.4|7944.7|7932.7|0
1657745400000|2022-07-13 20:50:00|7945.7|7933.7|7947.9|7935.9|7948.6|7936.6|7944.9|7932.9|0
1657745700000|2022-07-13 20:55:00|7947.6|7935.6|7946.7|7934.7|7949|7937|7946.5|7934.5|0
1657746000000|2022-07-13 21:00:00|7947.2|7935.2|7946.9|7934.9|7947.2|7935.2|7946.7|7934.7|0
1657746300000|2022-07-13 21:05:00|7946.7|7934.7|7946.9|7934.9|7947.2|7935.2|7946.7|7934.7|0
1657746600000|2022-07-13 21:10:00|7946.7|7934.7|7945.8|7933.8|7946.7|7934.7|7944.9|7932.9|0
1657746900000|2022-07-13 21:15:00|7945.1|7933.1|7945.3|7933.3|7945.6|7933.6|7944.9|7932.9|0
1657747200000|2022-07-13 21:20:00|7945.6|7933.6|7945.3|7933.3|7946|7934|7945.3|7933.3|0
1657747500000|2022-07-13 21:25:00|7945.4|7933.4|7948.2|7936.2|7948.2|7936.2|7945.4|7933.4|0
1657747800000|2022-07-13 21:30:00|7946|7934|7945.6|7933.6|7946.3|7934.3|7945.6|7933.6|0
1657748100000|2022-07-13 21:35:00|7946|7934|7945.8|7933.8|7946|7934|7945.8|7933.8|0
1657748400000|2022-07-13 21:40:00|7946|7934|7946|7934|7946|7934|7946|7934|0
1657748700000|2022-07-13 21:45:00|7946.3|7934.3|7946|7934|7946.3|7934.3|7945.8|7933.8|0
1657749000000|2022-07-13 21:50:00|7945.8|7933.8|7945.8|7933.8|7946|7934|7945.8|7933.8|0
1657749300000|2022-07-13 21:55:00|7946|7934|7945.8|7933.8|7946|7934|7945.3|7933.3|0
1657749600000|2022-07-13 22:00:00|7945.6|7933.6|7944.2|7932.2|7947.2|7935.2|7940.7|7928.7|0
1657749900000|2022-07-13 22:05:00|7944.1|7932.1|7938.4|7926.4|7944.1|7932.1|7937.7|7925.7|0
1657750200000|2022-07-13 22:10:00|7938.6|7926.6|7940.7|7928.7|7940.9|7928.9|7937.9|7925.9|0
1657750500000|2022-07-13 22:15:00|7940.5|7928.5|7941.7|7929.7|7943.7|7931.7|7940.5|7928.5|0
1657750800000|2022-07-13 22:20:00|7942.1|7930.1|7941.2|7929.2|7942.6|7930.6|7939.8|7927.8|0
1657751100000|2022-07-13 22:25:00|7941.7|7929.7|7941.7|7929.7|7942.1|7930.1|7938.2|7926.2|0
1657751400000|2022-07-13 22:30:00|7941.2|7929.2|7933.6|7921.6|7942.1|7930.1|7933.6|7921.6|0
1657751700000|2022-07-13 22:35:00|7934.1|7922.1|7928|7916|7934.1|7922.1|7927.1|7915.1|0
1657752000000|2022-07-13 22:40:00|7928.2|7916.2|7926.6|7914.6|7930.8|7918.8|7926.6|7914.6|0
1657752300000|2022-07-13 22:45:00|7926.2|7914.2|7927.5|7915.5|7929.9|7917.9|7924|7912|0
1657752600000|2022-07-13 22:50:00|7927.7|7915.7|7929.8|7917.8|7932.6|7920.6|7927.5|7915.5|0
1657752900000|2022-07-13 22:55:00|7930|7918|7930.3|7918.3|7931.2|7919.2|7928.9|7916.9|0
1657753200000|2022-07-13 23:00:00|7930.2|7918.2|7933.6|7921.6|7936.6|7924.6|7929.4|7917.4|0
1657753500000|2022-07-13 23:05:00|7933.4|7921.4|7933.6|7921.6|7933.8|7921.8|7931.3|7919.3|0
1657753800000|2022-07-13 23:10:00|7933.8|7921.8|7923.7|7911.7|7933.8|7921.8|7923.2|7911.2|0
1657754100000|2022-07-13 23:15:00|7923.6|7911.6|7921|7909|7924.6|7912.6|7921|7909|0
1657754400000|2022-07-13 23:20:00|7921.4|7909.4|7925.8|7913.8|7926.5|7914.5|7921|7909|0
1657754700000|2022-07-13 23:25:00|7926|7914|7922.8|7910.8|7926.5|7914.5|7922.3|7910.3|0
1657755000000|2022-07-13 23:30:00|7923|7911|7924.2|7912.2|7926.7|7914.7|7922.3|7910.3|0
1657755300000|2022-07-13 23:35:00|7924.4|7912.4|7913.5|7901.5|7924.8|7912.8|7913.5|7901.5|0
1657755600000|2022-07-13 23:40:00|7913.6|7901.6|7916.4|7904.4|7916.4|7904.4|7910|7898|0
1657755900000|2022-07-13 23:45:00|7916.3|7904.3|7915.4|7903.4|7916.4|7904.4|7913.1|7901.1|0
1657756200000|2022-07-13 23:50:00|7915|7903|7918.2|7906.2|7920.3|7908.3|7915|7903|0
1657756500000|2022-07-13 23:55:00|7918.4|7906.4|7918.4|7906.4|7920.3|7908.3|7918.2|7906.2|0
1657756800000|2022-07-14 00:00:00|7918|7906|7924.6|7912.6|7925.1|7913.1|7912.7|7900.7|0
1657757100000|2022-07-14 00:05:00|7925.1|7913.1|7925.5|7913.5|7926.7|7914.7|7923.2|7911.2|0
1657757400000|2022-07-14 00:10:00|7926|7914|7926.7|7914.7|7927.1|7915.1|7923.2|7911.2|0
1657757700000|2022-07-14 00:15:00|7922.2|7910.2|7929.3|7917.3|7931.6|7919.6|7918|7906|0
1657758000000|2022-07-14 00:20:00|7929.4|7917.4|7922.6|7910.6|7932.7|7920.7|7922.6|7910.6|0
1657758300000|2022-07-14 00:25:00|7922.5|7910.5|7924.8|7912.8|7927.1|7915.1|7920.3|7908.3|0
1657758600000|2022-07-14 00:30:00|7925.9|7913.9|7924.8|7912.8|7929.4|7917.4|7924.8|7912.8|0
1657758900000|2022-07-14 00:35:00|7927.1|7915.1|7922.6|7910.6|7927.1|7915.1|7920.3|7908.3|0
1657759200000|2022-07-14 00:40:00|7924.8|7912.8|7922.6|7910.6|7927.1|7915.1|7922.6|7910.6|0
1657759500000|2022-07-14 00:45:00|7920.4|7908.4|7924.8|7912.8|7924.8|7912.8|7920.2|7908.2|0
1657759800000|2022-07-14 00:50:00|7922.5|7910.5|7924.9|7912.9|7927.2|7915.2|7922.5|7910.5|0
1657760100000|2022-07-14 00:55:00|7924.8|7912.8|7924.8|7912.8|7927.2|7915.2|7922.6|7910.6|0
1657760400000|2022-07-14 01:00:00|7924.9|7912.9|7927.2|7915.2|7927.2|7915.2|7922.5|7910.5|0
1657760700000|2022-07-14 01:05:00|7927.1|7915.1|7929.4|7917.4|7929.4|7917.4|7924.8|7912.8|0
1657761000000|2022-07-14 01:10:00|7929.3|7917.3|7931.6|7919.6|7936.2|7924.2|7929.3|7917.3|0
1657761300000|2022-07-14 01:15:00|7931.7|7919.7|7940.7|7928.7|7940.7|7928.7|7931.7|7919.7|0
1657761600000|2022-07-14 01:20:00|7943|7931|7945.3|7933.3|7947.6|7935.6|7940.7|7928.7|0
1657761900000|2022-07-14 01:25:00|7945.2|7933.2|7945.2|7933.2|7947.5|7935.5|7943|7931|0
1657762200000|2022-07-14 01:30:00|7946.4|7934.4|7947.4|7935.4|7949.7|7937.7|7940.7|7928.7|0
1657762500000|2022-07-14 01:35:00|7946.3|7934.3|7949.7|7937.7|7951.9|7939.9|7942.9|7930.9|0
1657762800000|2022-07-14 01:40:00|7948.6|7936.6|7947.4|7935.4|7949.7|7937.7|7942.9|7930.9|0
1657763100000|2022-07-14 01:45:00|7948.6|7936.6|7945.1|7933.1|7949.7|7937.7|7945.1|7933.1|0
1657763400000|2022-07-14 01:50:00|7947.3|7935.3|7945.1|7933.1|7947.3|7935.3|7940.5|7928.5|0
1657763700000|2022-07-14 01:55:00|7947.4|7935.4|7954.3|7942.3|7958.9|7946.9|7947.4|7935.4|0
1657764000000|2022-07-14 02:00:00|7955.4|7943.4|7954.3|7942.3|7956.6|7944.6|7952|7940|0
1657764300000|2022-07-14 02:05:00|7956.5|7944.5|7954.3|7942.3|7958.9|7946.9|7952.1|7940.1|0
1657764600000|2022-07-14 02:10:00|7952.1|7940.1|7949.8|7937.8|7955.5|7943.5|7949.8|7937.8|0
1657764900000|2022-07-14 02:15:00|7949.9|7937.9|7947.5|7935.5|7951|7939|7945.3|7933.3|0
1657765200000|2022-07-14 02:20:00|7947.6|7935.6|7952.1|7940.1|7952.2|7940.2|7947.5|7935.5|0
1657765500000|2022-07-14 02:25:00|7952.2|7940.2|7949.9|7937.9|7954.4|7942.4|7949.9|7937.9|0
1657765800000|2022-07-14 02:30:00|7949.8|7937.8|7956.6|7944.6|7958.9|7946.9|7949.8|7937.8|0
1657766100000|2022-07-14 02:35:00|7957.8|7945.8|7965.7|7953.7|7965.8|7953.8|7956.6|7944.6|0
1657766400000|2022-07-14 02:40:00|7963.5|7951.5|7962.3|7950.3|7968|7956|7961.1|7949.1|0
1657766700000|2022-07-14 02:45:00|7963.4|7951.4|7958.9|7946.9|7963.4|7951.4|7956.6|7944.6|0
1657767000000|2022-07-14 02:50:00|7961.1|7949.1|7956.6|7944.6|7961.2|7949.2|7956.6|7944.6|0
1657767300000|2022-07-14 02:55:00|7958.8|7946.8|7958.9|7946.9|7961.1|7949.1|7958.8|7946.8|0
1657767600000|2022-07-14 03:00:00|7961.1|7949.1|7965.7|7953.7|7967.9|7955.9|7958.9|7946.9|0
1657767900000|2022-07-14 03:05:00|7966.8|7954.8|7968|7956|7970.3|7958.3|7965.6|7953.6|0
1657768200000|2022-07-14 03:10:00|7969.1|7957.1|7969.1|7957.1|7970.2|7958.2|7965.6|7953.6|0
1657768500000|2022-07-14 03:15:00|7968|7956|7965.7|7953.7|7970.2|7958.2|7965.7|7953.7|0
1657768800000|2022-07-14 03:20:00|7967.9|7955.9|7968.1|7956.1|7972.6|7960.6|7967.9|7955.9|0
1657769100000|2022-07-14 03:25:00|7970.3|7958.3|7972.7|7960.7|7975|7963|7968.1|7956.1|0
1657769400000|2022-07-14 03:30:00|7973.8|7961.8|7972.7|7960.7|7975|7963|7970.4|7958.4|0
1657769700000|2022-07-14 03:35:00|7975|7963|7969.9|7957.9|7977.2|7965.2|7968.8|7956.8|0
1657770000000|2022-07-14 03:40:00|7967.6|7955.6|7974.4|7962.4|7979.1|7967.1|7967.6|7955.6|0
1657770300000|2022-07-14 03:45:00|7974.5|7962.5|7967.6|7955.6|7974.5|7962.5|7967.6|7955.6|0
1657770600000|2022-07-14 03:50:00|7967.7|7955.7|7967.6|7955.6|7969.9|7957.9|7967.6|7955.6|0
1657770900000|2022-07-14 03:55:00|7965.3|7953.3|7965.4|7953.4|7967.6|7955.6|7965.3|7953.3|0
1657771200000|2022-07-14 04:00:00|7966.5|7954.5|7969.9|7957.9|7969.9|7957.9|7965.4|7953.4|0
1657771500000|2022-07-14 04:05:00|7968.8|7956.8|7965.3|7953.3|7969.9|7957.9|7963|7951|0
1657771800000|2022-07-14 04:10:00|7966.4|7954.4|7960.8|7948.8|7967.6|7955.6|7960.8|7948.8|0
1657772100000|2022-07-14 04:15:00|7963|7951|7963.1|7951.1|7965.4|7953.4|7960.8|7948.8|0
1657772400000|2022-07-14 04:20:00|7960.9|7948.9|7963.1|7951.1|7963.1|7951.1|7960.8|7948.8|0
1657772700000|2022-07-14 04:25:00|7965.4|7953.4|7965.4|7953.4|7965.4|7953.4|7965.4|7953.4|0
1657773000000|2022-07-14 04:30:00|7963.1|7951.1|7967.7|7955.7|7967.7|7955.7|7963.1|7951.1|0
1657773300000|2022-07-14 04:35:00|7968.8|7956.8|7967.7|7955.7|7970|7958|7967.7|7955.7|0
1657773600000|2022-07-14 04:40:00|7968.8|7956.8|7967.7|7955.7|7968.8|7956.8|7967.7|7955.7|0
1657773900000|2022-07-14 04:45:00|7968.8|7956.8|7969.7|7957.7|7972|7960|7967.4|7955.4|0
1657774200000|2022-07-14 04:50:00|7967.4|7955.4|7967.4|7955.4|7967.4|7955.4|7965.1|7953.1|0
1657774500000|2022-07-14 04:55:00|7967.3|7955.3|7969.6|7957.6|7969.6|7957.6|7966.2|7954.2|0
1657774800000|2022-07-14 05:00:00|7969.7|7957.7|7971.7|7959.7|7974.2|7962.2|7967.2|7955.2|0
1657775100000|2022-07-14 05:05:00|7974|7962|7969.4|7957.4|7974|7962|7967.2|7955.2|0
1657775400000|2022-07-14 05:10:00|7968.3|7956.3|7967.2|7955.2|7969.5|7957.5|7967.2|7955.2|0
1657775700000|2022-07-14 05:15:00|7969.5|7957.5|7967.2|7955.2|7971.8|7959.8|7964.9|7952.9|0
1657776000000|2022-07-14 05:20:00|7967.1|7955.1|7960.3|7948.3|7967.1|7955.1|7960.3|7948.3|0
1657776300000|2022-07-14 05:25:00|7962.5|7950.5|7962.5|7950.5|7964.8|7952.8|7959.1|7947.1|0
1657776600000|2022-07-14 05:30:00|7962.6|7950.6|7967|7955|7967.1|7955.1|7962.5|7950.5|0
1657776900000|2022-07-14 05:35:00|7965.9|7953.9|7955.8|7943.8|7967.1|7955.1|7955.8|7943.8|0
1657777200000|2022-07-14 05:40:00|7955.7|7943.7|7944.4|7932.4|7955.8|7943.8|7944.4|7932.4|0
1657777500000|2022-07-14 05:45:00|7944.3|7932.3|7942.4|7930.4|7946.6|7934.6|7940.1|7928.1|0
1657777800000|2022-07-14 05:50:00|7942.3|7930.3|7937.8|7925.8|7942.4|7930.4|7935.5|7923.5|0
1657778100000|2022-07-14 05:55:00|7935.6|7923.6|7935.6|7923.6|7937.9|7925.9|7933.3|7921.3|0
1657778400000|2022-07-14 06:00:00|7937.9|7925.9|7936.3|7931.3|7950.3|7945.3|7932.3|7923.6|36
1657778700000|2022-07-14 06:05:00|7936.8|7931.8|7935.8|7930.8|7943.8|7938.8|7933.3|7928.3|31
1657779000000|2022-07-14 06:10:00|7934.3|7929.3|7931.8|7926.8|7938.3|7933.3|7931.8|7926.8|45
1657779300000|2022-07-14 06:15:00|7930.3|7925.3|7922.8|7917.8|7931.8|7926.8|7920.3|7915.3|32
1657779600000|2022-07-14 06:20:00|7923.3|7918.3|7921.3|7916.3|7925.8|7920.8|7919.3|7914.3|26
1657779900000|2022-07-14 06:25:00|7921.8|7916.8|7921.8|7916.8|7923.3|7918.3|7917.8|7912.8|9
1657780200000|2022-07-14 06:30:00|7921.3|7916.3|7914.8|7909.8|7921.3|7916.3|7912.3|7907.3|19
1657780500000|2022-07-14 06:35:00|7914.3|7909.3|7914.3|7909.3|7917.3|7912.3|7912.8|7907.8|17
1657780800000|2022-07-14 06:40:00|7913.8|7908.8|7915.8|7910.8|7917.3|7912.3|7911.8|7906.8|2
1657781100000|2022-07-14 06:45:00|7915.3|7910.3|7921.3|7916.3|7923.3|7918.3|7914.3|7909.3|5
1657781400000|2022-07-14 06:50:00|7920.8|7915.8|7907.8|7902.8|7923.3|7918.3|7907.8|7902.8|44
1657781700000|2022-07-14 06:55:00|7908.3|7903.3|7910.3|7905.3|7911.3|7906.3|7901.3|7896.3|44
1657782000000|2022-07-14 07:00:00|7908.8|7903.8|7913.8|7908.8|7921.8|7916.8|7903.3|7898.3|417
1657782300000|2022-07-14 07:05:00|7914.8|7909.8|7918.3|7913.3|7925.3|7920.3|7906.3|7901.3|286
1657782600000|2022-07-14 07:10:00|7918.8|7913.8|7902.8|7897.8|7923.8|7918.8|7898.8|7893.8|167
1657782900000|2022-07-14 07:15:00|7903.8|7898.8|7903.3|7898.3|7917.8|7912.8|7896.3|7891.3|148
1657783200000|2022-07-14 07:20:00|7902.8|7897.8|7922.3|7917.3|7922.8|7917.8|7901.3|7896.3|147
1657783500000|2022-07-14 07:25:00|7921.8|7916.8|7923.8|7918.8|7926.8|7921.8|7917.3|7912.3|211
1657783800000|2022-07-14 07:30:00|7924.3|7919.3|7907.8|7902.8|7925.8|7920.8|7905.3|7900.3|120
1657784100000|2022-07-14 07:35:00|7908.8|7903.8|7899.8|7894.8|7917.8|7912.8|7899.8|7894.8|89
1657784400000|2022-07-14 07:40:00|7899.4|7894.4|7893.9|7888.9|7902.9|7897.9|7891.9|7886.9|71
1657784700000|2022-07-14 07:45:00|7893.4|7888.4|7890.4|7885.4|7903.4|7898.4|7890.4|7885.4|158
1657785000000|2022-07-14 07:50:00|7889.9|7884.9|7891.4|7886.4|7896.4|7891.4|7889.4|7884.4|78
1657785300000|2022-07-14 07:55:00|7891.9|7886.9|7879.4|7874.4|7891.9|7886.9|7874.9|7869.9|460
1657785600000|2022-07-14 08:00:00|7879.9|7874.9|7876.4|7871.4|7880.4|7875.4|7869.9|7864.9|131
1657785900000|2022-07-14 08:05:00|7875.9|7870.9|7875.4|7870.4|7877.4|7872.4|7868.4|7863.4|59
1657786200000|2022-07-14 08:10:00|7876.4|7871.4|7874.4|7869.4|7880.4|7875.4|7871.4|7866.4|92
1657786500000|2022-07-14 08:15:00|7873.9|7868.9|7885.4|7880.4|7890.4|7885.4|7859.4|7854.4|398
1657786800000|2022-07-14 08:20:00|7885.9|7880.9|7855.4|7850.4|7889.9|7884.9|7854.9|7849.9|168
1657787100000|2022-07-14 08:25:00|7854.9|7849.9|7856.4|7851.4|7857.9|7852.9|7847.4|7842.4|383
1657787400000|2022-07-14 08:30:00|7855.9|7850.9|7849.9|7844.9|7857.9|7852.9|7846.4|7841.4|119
1657787700000|2022-07-14 08:35:00|7850.4|7845.4|7840.9|7835.9|7854.4|7849.4|7839.9|7834.9|132
1657788000000|2022-07-14 08:40:00|7841.4|7836.4|7831.4|7826.4|7841.4|7836.4|7830.4|7825.4|99
1657788300000|2022-07-14 08:45:00|7830.9|7825.9|7831.9|7826.9|7837.9|7832.9|7829.4|7824.4|59
1657788600000|2022-07-14 08:50:00|7830.4|7825.4|7835.4|7830.4|7838.9|7833.9|7826.4|7821.4|66
1657788900000|2022-07-14 08:55:00|7835.9|7830.9|7838.4|7833.4|7842.4|7837.4|7829.4|7824.4|98
1657789200000|2022-07-14 09:00:00|7837.9|7832.9|7846.9|7841.9|7847.9|7842.9|7836.4|7831.4|66
1657789500000|2022-07-14 09:05:00|7847.4|7842.4|7850.4|7845.4|7850.4|7845.4|7842.9|7837.9|71
1657789800000|2022-07-14 09:10:00|7850.9|7845.9|7849.4|7844.4|7853.9|7848.9|7847.4|7842.4|541
1657790100000|2022-07-14 09:15:00|7849.9|7844.9|7849.9|7844.9|7853.9|7848.9|7843.4|7838.4|117
1657790400000|2022-07-14 09:20:00|7849.4|7844.4|7842.4|7837.4|7857.4|7852.4|7840.9|7835.9|61
1657790700000|2022-07-14 09:25:00|7841.9|7836.9|7844.4|7839.4|7849.9|7844.9|7838.9|7833.9|75
1657791000000|2022-07-14 09:30:00|7843.9|7838.9|7835.4|7830.4|7847.9|7842.9|7834.9|7829.9|171
1657791300000|2022-07-14 09:35:00|7835.9|7830.9|7848.4|7843.4|7850.4|7845.4|7835.9|7830.9|51
1657791600000|2022-07-14 09:40:00|7848.9|7843.9|7858.4|7853.4|7862.4|7857.4|7847.4|7842.4|156
1657791900000|2022-07-14 09:45:00|7858.9|7853.9|7857.9|7852.9|7861.9|7856.9|7856.4|7851.4|40
1657792200000|2022-07-14 09:50:00|7858.4|7853.4|7864.4|7859.4|7864.4|7859.4|7854.4|7849.4|102
1657792500000|2022-07-14 09:55:00|7863.9|7858.9|7864.4|7859.4|7867.4|7862.4|7859.9|7854.9|96
1657792800000|2022-07-14 10:00:00|7863.4|7858.4|7856.9|7851.9|7864.4|7859.4|7854.4|7849.4|237
1657793100000|2022-07-14 10:05:00|7856.4|7851.4|7859.9|7854.9|7863.4|7858.4|7855.4|7850.4|28
1657793400000|2022-07-14 10:10:00|7859.4|7854.4|7854.9|7849.9|7860.9|7855.9|7854.9|7849.9|14
1657793700000|2022-07-14 10:15:00|7854.4|7849.4|7851.9|7846.9|7857.9|7852.9|7850.9|7845.9|22
1657794000000|2022-07-14 10:20:00|7851.4|7846.4|7851.9|7846.9|7857.9|7852.9|7849.9|7844.9|24
1657794300000|2022-07-14 10:25:00|7851.4|7846.4|7851.9|7846.9|7855.4|7850.4|7849.4|7844.4|12
1657794600000|2022-07-14 10:30:00|7851.4|7846.4|7851.9|7846.9|7852.4|7847.4|7844.9|7839.9|57
1657794900000|2022-07-14 10:35:00|7852.4|7847.4|7849.9|7844.9|7852.9|7847.9|7845.4|7840.4|31
1657795200000|2022-07-14 10:40:00|7849.4|7844.4|7842.4|7837.4|7850.4|7845.4|7839.9|7834.9|24
1657795500000|2022-07-14 10:45:00|7841.9|7836.9|7820.9|7815.9|7846.4|7841.4|7819.9|7814.9|66
1657795800000|2022-07-14 10:50:00|7821.4|7816.4|7817.4|7812.4|7823.9|7818.9|7811.9|7806.9|396
1657796100000|2022-07-14 10:55:00|7817.9|7812.9|7819.4|7814.4|7822.4|7817.4|7810.9|7805.9|29
1657796400000|2022-07-14 11:00:00|7818.9|7813.9|7820.9|7815.9|7829.4|7824.4|7818.9|7813.9|32
1657796700000|2022-07-14 11:05:00|7820.4|7815.4|7819.9|7814.9|7822.9|7817.9|7817.4|7812.4|29
1657797000000|2022-07-14 11:10:00|7819.4|7814.4|7818.4|7813.4|7820.9|7815.9|7810.9|7805.9|68
1657797300000|2022-07-14 11:15:00|7817.9|7812.9|7819.9|7814.9|7824.9|7819.9|7813.9|7808.9|40
1657797600000|2022-07-14 11:20:00|7820.4|7815.4|7822.9|7817.9|7826.9|7821.9|7818.9|7813.9|46
1657797900000|2022-07-14 11:25:00|7822.4|7817.4|7823.4|7818.4|7824.9|7819.9|7816.9|7811.9|117
1657798200000|2022-07-14 11:30:00|7822.9|7817.9|7829.9|7824.9|7840.9|7835.9|7821.9|7816.9|35
1657798500000|2022-07-14 11:35:00|7829.4|7824.4|7809.2|7804.2|7829.4|7824.4|7809.2|7804.2|25
1657798800000|2022-07-14 11:40:00|7809.9|7804.9|7808.9|7803.9|7816.9|7811.9|7805.9|7800.9|110
1657799100000|2022-07-14 11:45:00|7808.4|7803.4|7815.9|7810.9|7817.9|7812.9|7807.9|7802.9|26
1657799400000|2022-07-14 11:50:00|7815.4|7810.4|7811.9|7806.9|7818.4|7813.4|7808.9|7803.9|140
1657799700000|2022-07-14 11:55:00|7812.4|7807.4|7818.4|7813.4|7821.4|7816.4|7812.4|7807.4|16
1657800000000|2022-07-14 12:00:00|7817.9|7812.9|7806.9|7801.9|7820.9|7815.9|7803.9|7798.9|24
1657800300000|2022-07-14 12:05:00|7807.4|7802.4|7788.9|7783.9|7810.9|7805.9|7787.9|7782.9|184
1657800600000|2022-07-14 12:10:00|7789.4|7784.4|7799.9|7794.9|7800.4|7795.4|7788.9|7783.9|36
1657800900000|2022-07-14 12:15:00|7800.4|7795.4|7804.9|7799.9|7806.9|7801.9|7797.4|7792.4|36
1657801200000|2022-07-14 12:20:00|7804.4|7799.4|7798.4|7793.4|7807.4|7802.4|7797.9|7792.9|26
1657801500000|2022-07-14 12:25:00|7797.9|7792.9|7795.9|7790.9|7801.9|7796.9|7792.9|7787.9|65
1657801800000|2022-07-14 12:30:00|7800.4|7795.4|7798.4|7793.4|7804.4|7799.4|7771.9|7766.9|95
1657802100000|2022-07-14 12:35:00|7800.9|7795.9|7799.4|7794.4|7803.9|7798.9|7795.9|7790.9|44
1657802400000|2022-07-14 12:40:00|7798.9|7793.9|7781.9|7776.9|7798.9|7793.9|7781.9|7776.9|35
1657802700000|2022-07-14 12:45:00|7781.4|7776.4|7782.9|7777.9|7786.9|7781.9|7777.9|7772.9|102
1657803000000|2022-07-14 12:50:00|7782.4|7777.4|7786.4|7781.4|7789.9|7784.9|7780.9|7775.9|66
1657803300000|2022-07-14 12:55:00|7785.9|7780.9|7783.9|7778.9|7788.4|7783.4|7777.9|7772.9|47
1657803600000|2022-07-14 13:00:00|7783.4|7778.4|7786.9|7781.9|7790.9|7785.9|7780.9|7775.9|55
1657803900000|2022-07-14 13:05:00|7786.4|7781.4|7772.4|7767.4|7791.9|7786.9|7770.9|7765.9|32
1657804200000|2022-07-14 13:10:00|7772.9|7767.9|7771.9|7766.9|7773.9|7768.9|7766.9|7761.9|63
1657804500000|2022-07-14 13:15:00|7771.4|7766.4|7785.9|7780.9|7786.9|7781.9|7770.9|7765.9|49
1657804800000|2022-07-14 13:20:00|7785.4|7780.4|7787.9|7782.9|7795.9|7790.9|7783.9|7778.9|24
1657805100000|2022-07-14 13:25:00|7787.4|7782.4|7793.9|7788.9|7799.9|7794.9|7785.4|7780.4|173
1657805400000|2022-07-14 13:30:00|7794.4|7789.4|7795.4|7790.4|7800.9|7795.9|7786.4|7781.4|477
1657805700000|2022-07-14 13:35:00|7793.9|7788.9|7781.9|7776.9|7797.4|7792.4|7780.9|7775.9|203
1657806000000|2022-07-14 13:40:00|7781.4|7776.4|7776.9|7771.9|7783.9|7778.9|7774.9|7769.9|44
1657806300000|2022-07-14 13:45:00|7776.4|7771.4|7787.9|7782.9|7793.4|7788.4|7775.9|7770.9|229
1657806600000|2022-07-14 13:50:00|7787.4|7782.4|7796.9|7791.9|7802.4|7797.4|7785.4|7780.4|171
1657806900000|2022-07-14 13:55:00|7797.9|7792.9|7791.9|7786.9|7799.9|7794.9|7791.9|7786.9|54
1657807200000|2022-07-14 14:00:00|7791.4|7786.4|7777.9|7772.9|7791.4|7786.4|7776.9|7771.9|149
1657807500000|2022-07-14 14:05:00|7778.4|7773.4|7781.4|7776.4|7782.9|7777.9|7772.9|7767.9|110
1657807800000|2022-07-14 14:10:00|7780.4|7775.4|7779.4|7774.4|7783.9|7778.9|7773.9|7768.9|121
1657808100000|2022-07-14 14:15:00|7778.9|7773.9|7773.9|7768.9|7782.9|7777.9|7770.9|7765.9|111
1657808400000|2022-07-14 14:20:00|7773.4|7768.4|7781.9|7776.9|7783.9|7778.9|7773.4|7768.4|113
1657808700000|2022-07-14 14:25:00|7781.4|7776.4|7786.4|7781.4|7790.9|7785.9|7778.9|7773.9|110
1657809000000|2022-07-14 14:30:00|7786.9|7781.9|7792.9|7787.9|7802.9|7797.9|7786.9|7781.9|150
1657809300000|2022-07-14 14:35:00|7793.4|7788.4|7793.9|7788.9|7797.9|7792.9|7787.9|7782.9|112
1657809600000|2022-07-14 14:40:00|7793.4|7788.4|7783.9|7778.9|7796.4|7791.4|7783.9|7778.9|196
1657809900000|2022-07-14 14:45:00|7783.4|7778.4|7779.9|7774.9|7784.4|7779.4|7775.9|7770.9|100
1657810200000|2022-07-14 14:50:00|7780.4|7775.4|7791.9|7786.9|7794.4|7789.4|7777.9|7772.9|177
1657810500000|2022-07-14 14:55:00|7791.4|7786.4|7786.9|7781.9|7791.9|7786.9|7784.4|7779.4|99
1657810800000|2022-07-14 15:00:00|7787.4|7782.4|7795.9|7790.9|7802.9|7797.9|7786.4|7781.4|140
1657811100000|2022-07-14 15:05:00|7795.4|7790.4|7798.9|7793.9|7799.9|7794.9|7792.9|7787.9|128
1657811400000|2022-07-14 15:10:00|7798.4|7793.4|7803.9|7798.9|7804.9|7799.9|7796.4|7791.4|202
1657811700000|2022-07-14 15:15:00|7803.4|7798.4|7810.4|7805.4|7810.9|7805.9|7796.9|7791.9|243
1657812000000|2022-07-14 15:20:00|7809.9|7804.9|7801.4|7796.4|7812.9|7807.9|7800.4|7795.4|187
1657812300000|2022-07-14 15:25:00|7800.9|7795.9|7797.4|7792.4|7807.4|7802.4|7797.4|7792.4|352
1657812600000|2022-07-14 15:30:00|7797.9|7791.9|7810.9|7803.9|7811.9|7804.9|7796.9|7790.9|808
1657812900000|2022-07-14 15:35:00|7811.9|7804.9|7814.9|7807.9|7814.9|7808.9|7798.9|7792.9|130
1657813200000|2022-07-14 15:40:00|7813.9|7808.9|7829.9|7822.9|7838.9|7831.9|7813.9|7808.9|86
1657813500000|2022-07-14 15:45:00|7828.9|7821.9|7821.9|7813.9|7829.9|7822.9|7820.9|7813.9|51
1657813800000|2022-07-14 15:50:00|7820.9|7812.9|7822.9|7815.9|7827.9|7819.9|7817.9|7810.9|87
1657814100000|2022-07-14 15:55:00|7823.9|7816.9|7846.9|7838.9|7846.9|7840.9|7822.9|7815.9|140
1657814400000|2022-07-14 16:00:00|7847.9|7839.9|7835.9|7828.9|7849.9|7842.9|7835.9|7828.9|80
1657814700000|2022-07-14 16:05:00|7834.9|7827.9|7837.9|7830.9|7837.9|7830.9|7831.9|7825.9|24
1657815000000|2022-07-14 16:10:00|7838.9|7831.9|7842.9|7835.9|7842.9|7836.9|7835.9|7828.9|92
1657815300000|2022-07-14 16:15:00|7843.9|7836.9|7842.9|7834.9|7845.9|7838.9|7837.9|7830.9|13
1657815600000|2022-07-14 16:20:00|7841.9|7835.9|7832.9|7824.9|7845.9|7838.9|7832.9|7824.9|12
1657815900000|2022-07-14 16:25:00|7831.9|7823.9|7822.9|7815.9|7831.9|7824.9|7822.9|7815.9|19
1657816200000|2022-07-14 16:30:00|7823.9|7816.9|7822.9|7814.9|7826.9|7819.9|7822.9|7814.9|6
1657816500000|2022-07-14 16:35:00|7821.9|7815.9|7820.9|7812.9|7822.9|7815.9|7818.9|7811.9|9
1657816800000|2022-07-14 16:40:00|7819.9|7811.9|7817.9|7809.9|7819.9|7812.9|7816.9|7808.9|59
1657817100000|2022-07-14 16:45:00|7818.9|7810.9|7776.9|7769.9|7818.9|7810.9|7774.9|7766.9|54
1657817400000|2022-07-14 16:50:00|7777.9|7767.9|7784.9|7777.9|7786.9|7778.9|7768.9|7761.9|38
1657817700000|2022-07-14 16:55:00|7785.9|7776.9|7786.9|7778.9|7788.9|7780.9|7780.9|7772.9|21
1657818000000|2022-07-14 17:00:00|7787.9|7779.9|7781.9|7773.9|7787.9|7779.9|7777.9|7769.9|49
1657818300000|2022-07-14 17:05:00|7780.9|7774.9|7781.9|7774.9|7782.9|7774.9|7774.9|7765.9|26
1657818600000|2022-07-14 17:10:00|7778.9|7773.9|7780.9|7772.9|7780.9|7774.9|7770.9|7762.9|30
1657818900000|2022-07-14 17:15:00|7781.9|7773.9|7789.9|7780.9|7790.9|7781.9|7776.9|7769.9|18
1657819200000|2022-07-14 17:20:00|7790.9|7781.9|7787.9|7780.9|7792.9|7784.9|7787.9|7779.9|3
1657819500000|2022-07-14 17:25:00|7788.9|7781.9|7791.9|7782.9|7793.9|7784.9|7786.9|7780.9|9
1657819800000|2022-07-14 17:30:00|7790.9|7781.9|7780.9|7773.9|7790.9|7781.9|7780.9|7773.9|6
1657820100000|2022-07-14 17:35:00|7782.9|7774.9|7789.9|7780.9|7790.9|7781.9|7782.9|7773.9|2
1657820400000|2022-07-14 17:40:00|7791.9|7781.9|7792.9|7783.9|7796.9|7786.9|7791.9|7781.9|22
1657820700000|2022-07-14 17:45:00|7793.9|7784.9|7793.9|7785.9|7794.9|7786.9|7788.9|7781.9|5
1657821000000|2022-07-14 17:50:00|7798.9|7786.9|7774.9|7762.9|7798.9|7788.9|7772.9|7761.4|26
1657821300000|2022-07-14 17:55:00|7775.4|7763.4|7794.6|7782.6|7801.4|7792.9|7775.4|7763.4|32
1657821600000|2022-07-14 18:00:00|7796.8|7784.8|7803.7|7791.7|7803.8|7791.8|7792.3|7780.3|0
1657821900000|2022-07-14 18:05:00|7801.4|7789.4|7806.1|7794.1|7808.5|7796.5|7801.4|7789.4|0
1657822200000|2022-07-14 18:10:00|7803.9|7791.9|7803.8|7791.8|7806.1|7794.1|7799.1|7787.1|0
1657822500000|2022-07-14 18:15:00|7803.7|7791.7|7817.8|7805.8|7817.9|7805.9|7801.5|7789.5|0
1657822800000|2022-07-14 18:20:00|7820|7808|7824.6|7812.6|7827|7815|7820|7808|0
1657823100000|2022-07-14 18:25:00|7826.9|7814.9|7829.3|7817.3|7829.3|7817.3|7820|7808|0
1657823400000|2022-07-14 18:30:00|7829.2|7817.2|7829.4|7817.4|7831.6|7819.6|7826.9|7814.9|2500
1657823700000|2022-07-14 18:35:00|7831.6|7819.6|7836.3|7824.3|7836.4|7824.4|7829.4|7817.4|0
1657824000000|2022-07-14 18:40:00|7836.4|7824.4|7826.9|7814.9|7838.6|7826.6|7824.6|7812.6|0
1657824300000|2022-07-14 18:45:00|7826.8|7814.8|7831.5|7819.5|7831.5|7819.5|7824.5|7812.5|0
1657824600000|2022-07-14 18:50:00|7831.4|7819.4|7824.6|7812.6|7831.5|7819.5|7824.5|7812.5|0
1657824900000|2022-07-14 18:55:00|7826.8|7814.8|7833.8|7821.8|7836.2|7824.2|7825.7|7813.7|0
1657825200000|2022-07-14 19:00:00|7836|7824|7833.6|7821.6|7838.4|7826.4|7833.6|7821.6|0
1657825500000|2022-07-14 19:05:00|7833.7|7821.7|7826.7|7814.7|7833.7|7821.7|7824.4|7812.4|0
1657825800000|2022-07-14 19:10:00|7826.6|7814.6|7835.2|7823.2|7835.2|7823.2|7824.4|7812.4|0
1657826100000|2022-07-14 19:15:00|7835.1|7823.1|7835.1|7823.1|7837.4|7825.4|7828.1|7816.1|0
1657826400000|2022-07-14 19:20:00|7835|7823|7844.3|7832.3|7844.3|7832.3|7832.8|7820.8|0
1657826700000|2022-07-14 19:25:00|7844.4|7832.4|7844.4|7832.4|7844.4|7832.4|7839.7|7827.7|0
1657827000000|2022-07-14 19:30:00|7844.3|7832.3|7839.6|7827.6|7846.6|7834.6|7839.6|7827.6|0
1657827300000|2022-07-14 19:35:00|7837.3|7825.3|7832.2|7820.2|7839.7|7827.7|7830.3|7818.3|0
1657827600000|2022-07-14 19:40:00|7832.1|7820.1|7832.3|7820.3|7834.6|7822.6|7827.6|7815.6|0
1657827900000|2022-07-14 19:45:00|7832.2|7820.2|7829.7|7817.7|7836.9|7824.9|7825.1|7813.1|0
1657828200000|2022-07-14 19:50:00|7829.9|7817.9|7836.7|7824.7|7839|7827|7829.9|7817.9|0
1657828500000|2022-07-14 19:55:00|7836.6|7824.6|7845.6|7833.6|7845.6|7833.6|7836.6|7824.6|0
1657828800000|2022-07-14 20:00:00|7847|7835|7857|7845|7857.5|7845.5|7846|7834|0
1657829100000|2022-07-14 20:05:00|7857.5|7845.5|7852.7|7840.7|7857.5|7845.5|7850.1|7838.1|0
1657829400000|2022-07-14 20:10:00|7852.2|7840.2|7855.6|7843.6|7855.9|7843.9|7848|7836|0
1657829700000|2022-07-14 20:15:00|7855.2|7843.2|7849.9|7837.9|7855.2|7843.2|7849.9|7837.9|0
1657830000000|2022-07-14 20:20:00|7849.4|7837.4|7849.3|7837.3|7851.2|7839.2|7848.4|7836.4|0
1657830300000|2022-07-14 20:25:00|7849.8|7837.8|7850.2|7838.2|7850.2|7838.2|7849.3|7837.3|0
1657830600000|2022-07-14 20:30:00|7849.8|7837.8|7850.3|7838.3|7851.2|7839.2|7849.5|7837.5|0
1657830900000|2022-07-14 20:35:00|7850.5|7838.5|7856|7844|7856.5|7844.5|7850.3|7838.3|0
1657831200000|2022-07-14 20:40:00|7856.5|7844.5|7859.5|7847.5|7860.5|7848.5|7856|7844|0
1657831500000|2022-07-14 20:45:00|7859.3|7847.3|7858.6|7846.6|7859.3|7847.3|7857.2|7845.2|0
1657831800000|2022-07-14 20:50:00|7859.1|7847.1|7857|7845|7859.5|7847.5|7857|7845|0
1657832100000|2022-07-14 20:55:00|7856.5|7844.5|7855.9|7843.9|7857|7845|7854.8|7842.8|0
1657832400000|2022-07-14 21:00:00|7856.6|7844.6|7855|7843|7856.6|7844.6|7853.8|7841.8|0
1657832700000|2022-07-14 21:05:00|7854.5|7842.5|7855.2|7843.2|7855.2|7843.2|7854.5|7842.5|0
1657833000000|2022-07-14 21:10:00|7855|7843|7855|7843|7855.2|7843.2|7854.7|7842.7|0
1657833300000|2022-07-14 21:15:00|7855.2|7843.2|7855.4|7843.4|7855.4|7843.4|7855.2|7843.2|0
1657833600000|2022-07-14 21:20:00|7855.2|7843.2|7855.2|7843.2|7855.4|7843.4|7855.2|7843.2|0
1657833900000|2022-07-14 21:25:00|7855.4|7843.4|7855.4|7843.4|7855.7|7843.7|7855.2|7843.2|0
1657834200000|2022-07-14 21:30:00|7855.7|7843.7|7855.7|7843.7|7855.7|7843.7|7855.7|7843.7|0
1657834500000|2022-07-14 21:35:00|7855.9|7843.9|7855.6|7843.6|7855.9|7843.9|7855.6|7843.6|0
1657834800000|2022-07-14 21:40:00|7855.9|7843.9|7856.1|7844.1|7856.3|7844.3|7855.9|7843.9|0
1657835100000|2022-07-14 21:45:00|7856.3|7844.3|7856.6|7844.6|7856.6|7844.6|7856.1|7844.1|0
1657835400000|2022-07-14 21:50:00|7856.8|7844.8|7856.8|7844.8|7856.8|7844.8|7856.6|7844.6|0
1657836000000|2022-07-14 22:00:00|7856.9|7844.9|7861.4|7849.4|7865.1|7853.1|7856.9|7844.9|0
1657836300000|2022-07-14 22:05:00|7861.6|7849.6|7865.1|7853.1|7865.1|7853.1|7859.1|7847.1|0
1657836600000|2022-07-14 22:10:00|7864.4|7852.4|7863.6|7851.6|7864.7|7852.7|7862.6|7850.6|0
1657836900000|2022-07-14 22:15:00|7863.8|7851.8|7868.8|7856.8|7868.8|7856.8|7863.8|7851.8|0
1657837200000|2022-07-14 22:20:00|7868.7|7856.7|7867.4|7855.4|7868.8|7856.8|7863.7|7851.7|0
1657837500000|2022-07-14 22:25:00|7867.2|7855.2|7867.8|7855.8|7869.7|7857.7|7867|7855|0
1657837800000|2022-07-14 22:30:00|7868.3|7856.3|7869.7|7857.7|7870.1|7858.1|7868.3|7856.3|0
1657838100000|2022-07-14 22:35:00|7869.9|7857.9|7873.8|7861.8|7876.1|7864.1|7869.2|7857.2|0
1657838400000|2022-07-14 22:40:00|7874.3|7862.3|7875.6|7863.6|7878.2|7866.2|7874|7862|0
1657838700000|2022-07-14 22:45:00|7875.2|7863.2|7875.6|7863.6|7877.7|7865.7|7875|7863|0
1657839000000|2022-07-14 22:50:00|7875.2|7863.2|7871.5|7859.5|7875.2|7863.2|7871|7859|0
1657839300000|2022-07-14 22:55:00|7871.3|7859.3|7872|7860|7873.3|7861.3|7871|7859|0
1657839600000|2022-07-14 23:00:00|7872.2|7860.2|7872.1|7860.1|7873|7861|7871.6|7859.6|0
1657839900000|2022-07-14 23:05:00|7871.6|7859.6|7873|7861|7874.8|7862.8|7871.6|7859.6|0
1657840200000|2022-07-14 23:10:00|7872.5|7860.5|7870.2|7858.2|7872.5|7860.5|7870.2|7858.2|0
1657840500000|2022-07-14 23:15:00|7870.5|7858.5|7870.7|7858.7|7871.1|7859.1|7870.2|7858.2|0
1657840800000|2022-07-14 23:20:00|7870.5|7858.5|7870.2|7858.2|7871.1|7859.1|7870|7858|0
1657841100000|2022-07-14 23:25:00|7870.7|7858.7|7873|7861|7873.9|7861.9|7870.7|7858.7|0
1657841400000|2022-07-14 23:30:00|7873.5|7861.5|7872.1|7860.1|7873.9|7861.9|7871.6|7859.6|0
1657841700000|2022-07-14 23:35:00|7871.8|7859.8|7877.8|7865.8|7877.8|7865.8|7871.6|7859.6|0
1657842000000|2022-07-14 23:40:00|7878.3|7866.3|7878.6|7866.6|7881.9|7869.9|7877.8|7865.8|0
1657842300000|2022-07-14 23:45:00|7878.3|7866.3|7879.9|7867.9|7880.4|7868.4|7878.1|7866.1|0
1657842600000|2022-07-14 23:50:00|7879.7|7867.7|7876.7|7864.7|7880.2|7868.2|7875.5|7863.5|0
1657842900000|2022-07-14 23:55:00|7876|7864|7883.9|7871.9|7885.3|7873.3|7875.5|7863.5|0
1657843200000|2022-07-15 00:00:00|7883.2|7871.2|7876.4|7864.4|7885.3|7873.3|7875.5|7863.5|0
1657843500000|2022-07-15 00:05:00|7876.6|7864.6|7868.7|7856.7|7876.6|7864.6|7868.3|7856.3|0
1657843800000|2022-07-15 00:10:00|7868.3|7856.3|7863.3|7851.3|7870.8|7858.8|7862.4|7850.4|0
1657844100000|2022-07-15 00:15:00|7863|7851|7852.2|7840.2|7864.2|7852.2|7847.7|7835.7|0
1657844400000|2022-07-15 00:20:00|7851.1|7839.1|7840.9|7828.9|7852.3|7840.3|7840.9|7828.9|0
1657844700000|2022-07-15 00:25:00|7843.2|7831.2|7836.1|7824.1|7843.2|7831.2|7831.6|7819.6|0
1657845000000|2022-07-15 00:30:00|7833.9|7821.9|7847.5|7835.5|7847.5|7835.5|7833.8|7821.8|0
1657845300000|2022-07-15 00:35:00|7845.2|7833.2|7840.7|7828.7|7847.5|7835.5|7836.2|7824.2|0
1657845600000|2022-07-15 00:40:00|7839.5|7827.5|7840.6|7828.6|7840.7|7828.7|7833.7|7821.7|0
1657845900000|2022-07-15 00:45:00|7840.5|7828.5|7851.9|7839.9|7851.9|7839.9|7840.5|7828.5|0
1657846200000|2022-07-15 00:50:00|7849.7|7837.7|7849.6|7837.6|7849.7|7837.7|7848.5|7836.5|0
1657846500000|2022-07-15 00:55:00|7849.7|7837.7|7838.3|7826.3|7851.9|7839.9|7838.3|7826.3|0
1657846800000|2022-07-15 01:00:00|7838.2|7826.2|7836.1|7824.1|7838.3|7826.3|7833.7|7821.7|0
1657847100000|2022-07-15 01:05:00|7833.9|7821.9|7836.1|7824.1|7836.1|7824.1|7827|7815|0
1657847400000|2022-07-15 01:10:00|7836|7824|7836.1|7824.1|7836.1|7824.1|7831.5|7819.5|0
1657847700000|2022-07-15 01:15:00|7833.9|7821.9|7837.2|7825.2|7840.6|7828.6|7833.9|7821.9|0
1657848000000|2022-07-15 01:20:00|7838.3|7826.3|7840.7|7828.7|7843|7831|7831.5|7819.5|0
1657848300000|2022-07-15 01:25:00|7840.6|7828.6|7843|7831|7845.3|7833.3|7838.4|7826.4|0
1657848600000|2022-07-15 01:30:00|7845.2|7833.2|7847.5|7835.5|7849.8|7837.8|7845.2|7833.2|0
1657848900000|2022-07-15 01:35:00|7849.7|7837.7|7847.5|7835.5|7849.8|7837.8|7842.9|7830.9|0
1657849200000|2022-07-15 01:40:00|7848.6|7836.6|7847.5|7835.5|7849.8|7837.8|7840.6|7828.6|0
1657849500000|2022-07-15 01:45:00|7845.3|7833.3|7852|7840|7854.3|7842.3|7845.2|7833.2|0
1657849800000|2022-07-15 01:50:00|7852.1|7840.1|7854.3|7842.3|7858.8|7846.8|7852.1|7840.1|0
1657850100000|2022-07-15 01:55:00|7856.6|7844.6|7861.1|7849.1|7861.1|7849.1|7854.3|7842.3|0
1657850400000|2022-07-15 02:00:00|7858.8|7846.8|7863.3|7851.3|7865.6|7853.6|7856.5|7844.5|0
1657850700000|2022-07-15 02:05:00|7865.6|7853.6|7867.8|7855.8|7870.1|7858.1|7863.3|7851.3|0
1657851000000|2022-07-15 02:10:00|7865.6|7853.6|7867.7|7855.7|7870.1|7858.1|7865.5|7853.5|0
1657851300000|2022-07-15 02:15:00|7867.8|7855.8|7872.3|7860.3|7874.5|7862.5|7867.7|7855.7|0
1657851600000|2022-07-15 02:20:00|7874.5|7862.5|7872.3|7860.3|7876.8|7864.8|7870|7858|0
1657851900000|2022-07-15 02:25:00|7872.2|7860.2|7873.4|7861.4|7873.4|7861.4|7867.7|7855.7|0
1657852200000|2022-07-15 02:30:00|7872.3|7860.3|7872.3|7860.3|7876.8|7864.8|7872.2|7860.2|0
1657852500000|2022-07-15 02:35:00|7874.5|7862.5|7872.2|7860.2|7874.6|7862.6|7869.9|7857.9|0
1657852800000|2022-07-15 02:40:00|7873.3|7861.3|7872.2|7860.2|7874.4|7862.4|7872.2|7860.2|0
1657853100000|2022-07-15 02:45:00|7872.1|7860.1|7867.6|7855.6|7872.2|7860.2|7865.4|7853.4|0
1657853400000|2022-07-15 02:50:00|7866.7|7854.7|7875.6|7863.6|7875.8|7863.8|7866.7|7854.7|0
1657853700000|2022-07-15 02:55:00|7873.4|7861.4|7875.6|7863.6|7875.6|7863.6|7873.3|7861.3|0
1657854000000|2022-07-15 03:00:00|7873.4|7861.4|7873.4|7861.4|7875.7|7863.7|7873.4|7861.4|0
1657854300000|2022-07-15 03:05:00|7873.3|7861.3|7871.1|7859.1|7873.4|7861.4|7871.1|7859.1|0
1657854600000|2022-07-15 03:10:00|7871.2|7859.2|7866.6|7854.6|7873.4|7861.4|7866.6|7854.6|0
1657854900000|2022-07-15 03:15:00|7868.9|7856.9|7857.5|7845.5|7868.9|7856.9|7857.5|7845.5|0
1657855200000|2022-07-15 03:20:00|7855.3|7843.3|7866.5|7854.5|7868.8|7856.8|7853|7841|0
1657855500000|2022-07-15 03:25:00|7866.6|7854.6|7866.5|7854.5|7871.1|7859.1|7865.4|7853.4|0
1657855800000|2022-07-15 03:30:00|7868.8|7856.8|7872.8|7860.8|7873.9|7861.9|7868.2|7856.2|0
1657856100000|2022-07-15 03:35:00|7875|7863|7875|7863|7875|7863|7872.7|7860.7|0
1657856400000|2022-07-15 03:40:00|7877.2|7865.2|7875|7863|7877.3|7865.3|7875|7863|0
1657856700000|2022-07-15 03:45:00|7875.1|7863.1|7877.2|7865.2|7877.2|7865.2|7872.7|7860.7|0
1657857000000|2022-07-15 03:50:00|7877.1|7865.1|7881.7|7869.7|7881.7|7869.7|7874.9|7862.9|0
1657857300000|2022-07-15 03:55:00|7879.5|7867.5|7881.7|7869.7|7881.7|7869.7|7879.4|7867.4|0
1657857600000|2022-07-15 04:00:00|7883.9|7871.9|7874.9|7862.9|7884|7872|7874.9|7862.9|0
1657857900000|2022-07-15 04:05:00|7876|7864|7872.6|7860.6|7877.1|7865.1|7872.6|7860.6|0
1657858200000|2022-07-15 04:10:00|7872.7|7860.7|7877.1|7865.1|7877.2|7865.2|7872.7|7860.7|0
1657858500000|2022-07-15 04:15:00|7877.2|7865.2|7879.1|7867.1|7879.1|7867.1|7876.9|7864.9|0
1657858800000|2022-07-15 04:20:00|7879.2|7867.2|7879.1|7867.1|7879.2|7867.2|7876.9|7864.9|0
1657859400000|2022-07-15 04:30:00|7881.3|7869.3|7881.3|7869.3|7881.4|7869.4|7879.1|7867.1|0
1657859700000|2022-07-15 04:35:00|7881.4|7869.4|7881.3|7869.3|7881.4|7869.4|7879|7867|0
1657860000000|2022-07-15 04:40:00|7881.4|7869.4|7879.1|7867.1|7881.4|7869.4|7879|7867|0
1657860300000|2022-07-15 04:45:00|7879|7867|7876.8|7864.8|7881.3|7869.3|7876.8|7864.8|0
1657860600000|2022-07-15 04:50:00|7875.6|7863.6|7876.8|7864.8|7876.8|7864.8|7872.3|7860.3|0
1657860900000|2022-07-15 04:55:00|7874.5|7862.5|7874.6|7862.6|7876.8|7864.8|7874.5|7862.5|0
1657861200000|2022-07-15 05:00:00|7876.8|7864.8|7867.8|7855.8|7879.1|7867.1|7867.8|7855.8|0
1657861500000|2022-07-15 05:05:00|7865.5|7853.5|7865.5|7853.5|7867.8|7855.8|7863.3|7851.3|0
1657861800000|2022-07-15 05:10:00|7863.3|7851.3|7865.5|7853.5|7867.8|7855.8|7863.2|7851.2|0
1657862100000|2022-07-15 05:15:00|7865.4|7853.4|7861|7849|7865.5|7853.5|7860.9|7848.9|0
1657862400000|2022-07-15 05:20:00|7860.9|7848.9|7860.9|7848.9|7863.2|7851.2|7858.7|7846.7|0
1657862700000|2022-07-15 05:25:00|7859.8|7847.8|7858.6|7846.6|7861|7849|7858.6|7846.6|0
1657863000000|2022-07-15 05:30:00|7858.7|7846.7|7849.6|7837.6|7860.9|7848.9|7849.5|7837.5|0
1657863300000|2022-07-15 05:35:00|7851.8|7839.8|7845|7833|7851.9|7839.9|7844.8|7832.8|0
1657863600000|2022-07-15 05:40:00|7844.9|7832.9|7845|7833|7847.2|7835.2|7840.5|7828.5|0
1657863900000|2022-07-15 05:45:00|7847.2|7835.2|7856.4|7844.4|7856.4|7844.4|7847.2|7835.2|0
1657864200000|2022-07-15 05:50:00|7858.7|7846.7|7854.1|7842.1|7858.7|7846.7|7854.1|7842.1|0
1657864500000|2022-07-15 05:55:00|7854.2|7842.2|7854.2|7842.2|7856.5|7844.5|7851.8|7839.8|0
1657864800000|2022-07-15 06:00:00|7852|7840|7840.9|7835.9|7852|7843.9|7835.9|7830.9|67
1657865100000|2022-07-15 06:05:00|7840.4|7835.4|7840.4|7835.4|7842.9|7837.9|7833.4|7828.4|18
1657865400000|2022-07-15 06:10:00|7839.9|7834.9|7845.9|7840.9|7845.9|7840.9|7839.9|7834.9|6
1657865700000|2022-07-15 06:15:00|7846.4|7841.4|7845.4|7840.4|7849.4|7844.4|7843.4|7838.4|10
1657866000000|2022-07-15 06:20:00|7844.9|7839.9|7839.9|7834.9|7844.9|7839.9|7838.9|7833.9|5
1657866300000|2022-07-15 06:25:00|7840.4|7835.4|7844.4|7839.4|7844.4|7839.4|7833.9|7828.9|27
1657866600000|2022-07-15 06:30:00|7843.4|7838.4|7845.9|7840.9|7847.9|7842.9|7843.4|7838.4|51
1657866900000|2022-07-15 06:35:00|7846.4|7841.4|7831.4|7826.4|7846.4|7841.4|7829.9|7824.9|10
1657867200000|2022-07-15 06:40:00|7830.9|7825.9|7830.4|7825.4|7833.4|7828.4|7825.4|7820.4|12
1657867500000|2022-07-15 06:45:00|7830.9|7825.9|7827.4|7822.4|7833.4|7828.4|7826.4|7821.4|11
1657867800000|2022-07-15 06:50:00|7827.9|7822.9|7821.9|7816.9|7829.9|7824.9|7818.9|7813.9|27
1657868100000|2022-07-15 06:55:00|7820.9|7815.9|7822.4|7817.4|7823.4|7818.4|7813.9|7808.9|94
1657868400000|2022-07-15 07:00:00|7827.4|7822.4|7822.9|7817.9|7833.9|7828.9|7820.4|7815.4|647
1657868700000|2022-07-15 07:05:00|7823.4|7818.4|7821.4|7816.4|7824.4|7819.4|7807.4|7802.4|297
1657869000000|2022-07-15 07:10:00|7820.9|7815.9|7828.9|7823.9|7830.9|7825.9|7813.4|7808.4|227
1657869300000|2022-07-15 07:15:00|7829.4|7824.4|7866.9|7861.9|7868.4|7863.4|7827.9|7822.9|194
1657869600000|2022-07-15 07:20:00|7867.4|7862.4|7867.9|7862.9|7876.9|7871.9|7864.9|7859.9|133
1657869900000|2022-07-15 07:25:00|7868.4|7863.4|7877.9|7872.9|7883.9|7878.9|7867.9|7862.9|133
1657870200000|2022-07-15 07:30:00|7877.4|7872.4|7875.4|7870.4|7887.9|7882.9|7871.9|7866.9|132
1657870500000|2022-07-15 07:35:00|7874.9|7869.9|7889.9|7884.9|7893.9|7888.9|7873.9|7868.9|116
1657870800000|2022-07-15 07:40:00|7888.3|7883.3|7877.3|7872.3|7891.3|7886.3|7875.8|7870.8|106
1657871100000|2022-07-15 07:45:00|7877.8|7872.8|7876.8|7871.8|7885.3|7880.3|7872.8|7867.8|77
1657871400000|2022-07-15 07:50:00|7876.3|7871.3|7874.3|7869.3|7881.3|7876.3|7872.8|7867.8|100
1657871700000|2022-07-15 07:55:00|7874.8|7869.8|7892.8|7887.8|7895.3|7890.3|7874.8|7869.8|149
1657872000000|2022-07-15 08:00:00|7893.3|7888.3|7885.8|7880.8|7900.3|7895.3|7884.3|7879.3|157
1657872300000|2022-07-15 08:05:00|7886.3|7881.3|7894.3|7889.3|7899.3|7894.3|7886.3|7881.3|64
1657872600000|2022-07-15 08:10:00|7893.8|7888.8|7890.3|7885.3|7897.3|7892.3|7887.3|7882.3|46
1657872900000|2022-07-15 08:15:00|7889.8|7884.8|7892.3|7887.3|7892.8|7887.8|7883.8|7878.8|68
1657873200000|2022-07-15 08:20:00|7892.8|7887.8|7895.3|7890.3|7895.8|7890.8|7884.8|7879.8|168
1657873500000|2022-07-15 08:25:00|7894.8|7889.8|7899.3|7894.3|7900.3|7895.3|7893.8|7888.8|80
1657873800000|2022-07-15 08:30:00|7898.8|7893.8|7896.3|7891.3|7903.8|7898.8|7894.8|7889.8|76
1657874100000|2022-07-15 08:35:00|7895.8|7890.8|7897.8|7892.8|7899.8|7894.8|7892.8|7887.8|74
1657874400000|2022-07-15 08:40:00|7898.3|7893.3|7908.3|7903.3|7910.3|7905.3|7897.3|7892.3|110
1657874700000|2022-07-15 08:45:00|7907.8|7902.8|7913.3|7908.3|7916.3|7911.3|7905.3|7900.3|102
1657875000000|2022-07-15 08:50:00|7913.8|7908.8|7910.8|7905.8|7917.3|7912.3|7909.8|7904.8|71
1657875300000|2022-07-15 08:55:00|7910.3|7905.3|7898.3|7893.3|7911.3|7906.3|7898.3|7893.3|77
1657875600000|2022-07-15 09:00:00|7898.8|7893.8|7899.3|7894.3|7900.3|7895.3|7893.8|7888.8|59
1657875900000|2022-07-15 09:05:00|7898.8|7893.8|7908.3|7903.3|7910.8|7905.8|7898.3|7893.3|82
1657876200000|2022-07-15 09:10:00|7908.8|7903.8|7909.3|7904.3|7913.3|7908.3|7906.3|7901.3|115
1657876500000|2022-07-15 09:15:00|7909.8|7904.8|7899.3|7894.3|7912.3|7907.3|7899.3|7894.3|76
1657876800000|2022-07-15 09:20:00|7898.8|7893.8|7875.8|7870.8|7898.8|7893.8|7875.8|7870.8|140
1657877100000|2022-07-15 09:25:00|7874.8|7869.8|7879.8|7874.8|7885.3|7880.3|7874.3|7869.3|83
1657877400000|2022-07-15 09:30:00|7880.3|7875.3|7889.3|7884.3|7890.3|7885.3|7880.3|7875.3|143
1657877700000|2022-07-15 09:35:00|7889.8|7884.8|7883.8|7878.8|7890.8|7885.8|7874.3|7869.3|79
1657878000000|2022-07-15 09:40:00|7883.3|7878.3|7879.3|7874.3|7883.8|7878.8|7877.3|7872.3|41
1657878300000|2022-07-15 09:45:00|7878.8|7873.8|7868.3|7863.3|7880.3|7875.3|7868.3|7863.3|135
1657878600000|2022-07-15 09:50:00|7867.3|7862.3|7863.3|7858.3|7869.8|7864.8|7860.3|7855.3|154
1657878900000|2022-07-15 09:55:00|7864.8|7859.8|7869.3|7864.3|7871.8|7866.8|7862.3|7857.3|113
1657879200000|2022-07-15 10:00:00|7870.3|7865.3|7865.3|7860.3|7870.3|7865.3|7852.3|7847.3|159
1657879500000|2022-07-15 10:05:00|7864.8|7859.8|7856.3|7851.3|7864.8|7859.8|7849.8|7844.8|181
1657879800000|2022-07-15 10:10:00|7855.3|7850.3|7861.3|7856.3|7863.3|7858.3|7852.3|7847.3|49
1657880100000|2022-07-15 10:15:00|7860.8|7855.8|7861.3|7856.3|7864.8|7859.8|7858.8|7853.8|54
1657880400000|2022-07-15 10:20:00|7861.8|7856.8|7869.3|7864.3|7873.8|7868.8|7861.8|7856.8|48
1657880700000|2022-07-15 10:25:00|7869.8|7864.8|7874.3|7869.3|7878.3|7873.3|7868.3|7863.3|88
1657881000000|2022-07-15 10:30:00|7873.8|7868.8|7870.8|7865.8|7874.3|7869.3|7867.3|7862.3|39
1657881300000|2022-07-15 10:35:00|7871.3|7866.3|7878.3|7873.3|7878.3|7873.3|7870.3|7865.3|35
1657881600000|2022-07-15 10:40:00|7878.8|7873.8|7878.3|7873.3|7881.3|7876.3|7876.3|7871.3|34
1657881900000|2022-07-15 10:45:00|7878.8|7873.8|7885.8|7880.8|7886.3|7881.3|7877.3|7872.3|44
1657882200000|2022-07-15 10:50:00|7885.3|7880.3|7888.3|7883.3|7889.3|7884.3|7883.3|7878.3|43
1657882500000|2022-07-15 10:55:00|7888.8|7883.8|7891.8|7886.8|7892.8|7887.8|7888.8|7883.8|41
1657882800000|2022-07-15 11:00:00|7892.3|7887.3|7892.8|7887.8|7896.8|7891.8|7889.3|7884.3|99
1657883100000|2022-07-15 11:05:00|7892.3|7887.3|7889.3|7884.3|7894.3|7889.3|7887.8|7882.8|171
1657883400000|2022-07-15 11:10:00|7889.8|7884.8|7898.8|7893.8|7898.8|7893.8|7889.3|7884.3|57
1657883700000|2022-07-15 11:15:00|7898.3|7893.3|7898.3|7893.3|7898.8|7893.8|7894.8|7889.8|61
1657884000000|2022-07-15 11:20:00|7897.8|7892.8|7905.3|7900.3|7907.8|7902.8|7897.8|7892.8|95
1657884300000|2022-07-15 11:25:00|7905.8|7900.8|7904.3|7899.3|7908.3|7903.3|7903.8|7898.8|52
1657884600000|2022-07-15 11:30:00|7904.8|7899.8|7902.3|7897.3|7908.8|7903.8|7901.3|7896.3|67
1657884900000|2022-07-15 11:35:00|7902.8|7897.8|7899.8|7894.8|7902.8|7897.8|7897.8|7892.8|47
1657885200000|2022-07-15 11:40:00|7899.1|7894.1|7890.6|7885.6|7899.1|7894.1|7889.6|7884.6|55
1657885500000|2022-07-15 11:45:00|7890.1|7885.1|7896.6|7891.6|7898.1|7893.1|7889.6|7884.6|37
1657885800000|2022-07-15 11:50:00|7897.1|7892.1|7894.6|7889.6|7897.1|7892.1|7890.6|7885.6|40
1657886100000|2022-07-15 11:55:00|7894.1|7889.1|7891.6|7886.6|7897.6|7892.6|7890.6|7885.6|35
1657886400000|2022-07-15 12:00:00|7892.1|7887.1|7896.1|7891.1|7899.6|7894.6|7892.1|7887.1|72
1657886700000|2022-07-15 12:05:00|7896.6|7891.6|7890.6|7885.6|7899.1|7894.1|7889.1|7884.1|42
1657887000000|2022-07-15 12:10:00|7891.1|7886.1|7893.6|7888.6|7894.1|7889.1|7888.6|7883.6|18
1657887300000|2022-07-15 12:15:00|7894.1|7889.1|7888.6|7883.6|7900.6|7895.6|7887.1|7882.1|83
1657887600000|2022-07-15 12:20:00|7888.1|7883.1|7884.6|7879.6|7889.1|7884.1|7882.6|7877.6|46
1657887900000|2022-07-15 12:25:00|7885.1|7880.1|7883.1|7878.1|7890.1|7885.1|7883.1|7878.1|70
1657888200000|2022-07-15 12:30:00|7883.6|7878.6|7882.6|7877.6|7891.1|7886.1|7872.1|7867.1|348
1657888500000|2022-07-15 12:35:00|7882.1|7877.1|7899.6|7894.6|7899.6|7894.6|7880.6|7875.6|114
1657888800000|2022-07-15 12:40:00|7899.1|7894.1|7895.6|7890.6|7900.6|7895.6|7894.1|7889.1|144
1657889100000|2022-07-15 12:45:00|7896.1|7891.1|7907.6|7902.6|7910.1|7905.1|7895.1|7890.1|118
1657889400000|2022-07-15 12:50:00|7907.1|7902.1|7902.6|7897.6|7912.1|7907.1|7902.6|7897.6|71
1657889700000|2022-07-15 12:55:00|7903.1|7898.1|7897.6|7892.6|7905.6|7900.6|7894.6|7889.6|65
1657890000000|2022-07-15 13:00:00|7898.1|7893.1|7899.6|7894.6|7900.6|7895.6|7896.6|7891.6|57
1657890300000|2022-07-15 13:05:00|7900.1|7895.1|7905.6|7900.6|7911.6|7906.6|7899.1|7894.1|73
1657890600000|2022-07-15 13:10:00|7905.1|7900.1|7897.6|7892.6|7905.1|7900.1|7892.6|7887.6|141
1657890900000|2022-07-15 13:15:00|7898.1|7893.1|7904.6|7899.6|7904.6|7899.6|7895.6|7890.6|82
1657891200000|2022-07-15 13:20:00|7903.6|7898.6|7908.6|7903.6|7909.6|7904.6|7900.6|7895.6|27
1657891500000|2022-07-15 13:25:00|7909.1|7904.1|7920.1|7915.1|7923.1|7918.1|7909.1|7904.1|208
1657891800000|2022-07-15 13:30:00|7920.6|7915.6|7925.6|7920.6|7932.1|7927.1|7920.6|7915.6|146
1657892100000|2022-07-15 13:35:00|7926.1|7921.1|7910.1|7905.1|7929.6|7924.6|7907.6|7902.6|116
1657892400000|2022-07-15 13:40:00|7909.6|7904.6|7902.6|7897.6|7910.6|7905.6|7901.6|7896.6|122
1657892700000|2022-07-15 13:45:00|7903.1|7898.1|7895.6|7890.6|7903.6|7898.6|7892.6|7887.6|99
1657893000000|2022-07-15 13:50:00|7896.1|7891.1|7883.6|7878.6|7896.1|7891.1|7882.6|7877.6|120
1657893300000|2022-07-15 13:55:00|7883.1|7878.1|7888.6|7883.6|7892.6|7887.6|7880.6|7875.6|80
1657893600000|2022-07-15 14:00:00|7901.6|7896.6|7910.6|7905.6|7912.6|7907.6|7893.1|7888.1|384
1657893900000|2022-07-15 14:05:00|7910.1|7905.1|7920.6|7915.6|7921.1|7916.1|7907.6|7902.6|149
1657894200000|2022-07-15 14:10:00|7921|7916|7930|7925|7933|7928|7918.5|7913.5|144
1657894500000|2022-07-15 14:15:00|7930.5|7925.5|7931|7926|7938.5|7933.5|7928|7923|342
1657894800000|2022-07-15 14:20:00|7930|7925|7934|7929|7934|7929|7924|7919|186
1657895100000|2022-07-15 14:25:00|7934.5|7929.5|7946.5|7941.5|7947.5|7942.5|7930.5|7925.5|323
1657895400000|2022-07-15 14:30:00|7947.5|7942.5|7953|7948|7956|7951|7942.5|7937.5|164
1657895700000|2022-07-15 14:35:00|7952.5|7947.5|7941|7936|7955.5|7950.5|7940|7935|194
1657896000000|2022-07-15 14:40:00|7941.5|7936.5|7938.5|7933.5|7946|7941|7937.5|7932.5|119
1657896300000|2022-07-15 14:45:00|7939.5|7934.5|7948|7943|7948|7943|7937|7932|129
1657896600000|2022-07-15 14:50:00|7947.5|7942.5|7951.5|7946.5|7951.5|7946.5|7946|7941|62
1657896900000|2022-07-15 14:55:00|7951|7946|7949|7944|7954.5|7949.5|7948.5|7943.5|85
1657897200000|2022-07-15 15:00:00|7948.5|7943.5|7959|7954|7961|7956|7948.5|7943.5|98
1657897500000|2022-07-15 15:05:00|7959.5|7954.5|7968|7963|7969|7964|7957|7952|104
1657897800000|2022-07-15 15:10:00|7968.5|7963.5|7966.5|7961.5|7968.5|7963.5|7963.5|7958.5|107
1657898100000|2022-07-15 15:15:00|7966|7961|7966|7961|7968.5|7963.5|7965.5|7960.5|140
1657898400000|2022-07-15 15:20:00|7965.5|7960.5|7971.5|7966.5|7973|7968|7965.5|7960.5|160
1657898700000|2022-07-15 15:25:00|7971|7966|7965|7960|7971.5|7966.5|7964|7959|420
1657899000000|2022-07-15 15:30:00|7966|7959|7956|7950|7971|7964|7954|7947|758
1657899300000|2022-07-15 15:35:00|7953|7949|7958|7951|7961|7954|7952|7946|215
1657899600000|2022-07-15 15:40:00|7959|7952|7957|7950|7959|7953|7952|7946|72
1657899900000|2022-07-15 15:45:00|7958|7951|7952|7946|7960|7953|7952|7946|309
1657900200000|2022-07-15 15:50:00|7951|7945|7952|7946|7954|7947|7949|7942|67
1657900500000|2022-07-15 15:55:00|7951|7944|7952|7945|7952|7946|7950|7943|34
1657900800000|2022-07-15 16:00:00|7951|7944|7955|7948|7957|7951|7950|7944|50
1657901100000|2022-07-15 16:05:00|7954|7949|7954|7947|7957|7951|7953|7946|27
1657901400000|2022-07-15 16:10:00|7953|7946|7950|7944|7954|7947|7950|7944|11
1657901700000|2022-07-15 16:15:00|7951|7945|7949|7943|7952|7945|7947|7941|36
1657902000000|2022-07-15 16:20:00|7950|7944|7947|7941|7951|7945|7947|7941|7
1657902300000|2022-07-15 16:25:00|7946|7940|7947|7940|7948|7942|7945|7939|18
1657902600000|2022-07-15 16:30:00|7946|7939|7943|7936|7947|7940|7941|7935|11
1657902900000|2022-07-15 16:35:00|7944|7937|7940|7933|7944|7937|7939|7933|4
1657903200000|2022-07-15 16:40:00|7939|7932|7941|7934|7941|7935|7938|7932|13
1657903500000|2022-07-15 16:45:00|7942|7933|7945|7938|7945|7939|7941|7933|8
1657903800000|2022-07-15 16:50:00|7946|7939|7940|7933|7946|7939|7937|7930|29
1657904100000|2022-07-15 16:55:00|7939|7932|7933|7926|7939|7932|7929|7922|24
1657904400000|2022-07-15 17:00:00|7934|7927|7938|7931|7939|7931|7934|7927|17
1657904700000|2022-07-15 17:05:00|7937|7930|7942|7934|7943|7936|7937|7930|12
1657905000000|2022-07-15 17:10:00|7941|7936|7943|7937|7944|7938|7941|7933|52
1657905300000|2022-07-15 17:15:00|7941|7936|7940|7933|7941|7937|7940|7932|13
1657905600000|2022-07-15 17:20:00|7941|7934|7942|7935|7943|7936|7941|7933|6
1657905900000|2022-07-15 17:25:00|7944|7937|7949|7941|7949|7942|7942|7935|7
1657906200000|2022-07-15 17:30:00|7948|7940|7948|7941|7950|7943|7947|7939|3
1657906500000|2022-07-15 17:35:00|7947|7940|7947|7939|7947|7941|7947|7939|3
1657906800000|2022-07-15 17:40:00|7946|7938|7944|7936|7946|7939|7944|7935|5
1657907100000|2022-07-15 17:45:00|7943|7935|7942|7935|7943|7937|7941|7934|13
1657907400000|2022-07-15 17:50:00|7941|7934|7940|7932|7945|7936|7938|7932|29
1657907700000|2022-07-15 17:55:00|7941|7931|7948.3|7936.3|7948.3|7939|7941|7930|17
1657908000000|2022-07-15 18:00:00|7950.5|7938.5|7943.6|7931.6|7950.5|7938.5|7941.3|7929.3|0
1657908300000|2022-07-15 18:05:00|7943.7|7931.7|7946|7934|7946|7934|7943.6|7931.6|0
1657908600000|2022-07-15 18:10:00|7947.1|7935.1|7948.3|7936.3|7948.3|7936.3|7943.6|7931.6|0
1657908900000|2022-07-15 18:15:00|7948.4|7936.4|7950.6|7938.6|7950.6|7938.6|7946.1|7934.1|0
1657909200000|2022-07-15 18:20:00|7948.4|7936.4|7948.3|7936.3|7948.4|7936.4|7943.7|7931.7|0
1657909500000|2022-07-15 18:25:00|7950.5|7938.5|7948.3|7936.3|7950.5|7938.5|7943.6|7931.6|0
1657909800000|2022-07-15 18:30:00|7948.4|7936.4|7946.1|7934.1|7950.6|7938.6|7946|7934|0
1657910100000|2022-07-15 18:35:00|7946|7934|7946|7934|7948.3|7936.3|7943.8|7931.8|0
1657910400000|2022-07-15 18:40:00|7946.1|7934.1|7950.7|7938.7|7950.7|7938.7|7946|7934|0
1657910700000|2022-07-15 18:45:00|7952.9|7940.9|7955.4|7943.4|7955.4|7943.4|7952.9|7940.9|0
1657911000000|2022-07-15 18:50:00|7955.3|7943.3|7953|7941|7955.4|7943.4|7950.8|7938.8|0
1657911300000|2022-07-15 18:55:00|7953.1|7941.1|7948.9|7936.9|7953.1|7941.1|7946.2|7934.2|0
1657911600000|2022-07-15 19:00:00|7946.7|7934.7|7948.9|7936.9|7949|7937|7944.3|7932.3|0
1657911900000|2022-07-15 19:05:00|7949|7937|7951.3|7939.3|7951.3|7939.3|7946.7|7934.7|0
1657912200000|2022-07-15 19:10:00|7951.2|7939.2|7946.7|7934.7|7951.3|7939.3|7946.7|7934.7|0
1657912500000|2022-07-15 19:15:00|7948.9|7936.9|7948.9|7936.9|7951.3|7939.3|7946.6|7934.6|0
1657912800000|2022-07-15 19:20:00|7949|7937|7946.5|7934.5|7951.3|7939.3|7946.5|7934.5|0
1657913100000|2022-07-15 19:25:00|7946.6|7934.6|7946.6|7934.6|7948.9|7936.9|7946.5|7934.5|0
1657913400000|2022-07-15 19:30:00|7946.5|7934.5|7941.9|7929.9|7946.5|7934.5|7939.5|7927.5|0
1657913700000|2022-07-15 19:35:00|7942|7930|7941.9|7929.9|7944.3|7932.3|7939.5|7927.5|0
1657914000000|2022-07-15 19:40:00|7943.1|7931.1|7948.9|7936.9|7948.9|7936.9|7941.9|7929.9|0
1657914300000|2022-07-15 19:45:00|7948.8|7936.8|7944.2|7932.2|7948.9|7936.9|7944.2|7932.2|0
1657914600000|2022-07-15 19:50:00|7944.4|7932.4|7944.4|7932.4|7948.8|7936.8|7937.3|7925.3|0
1657914900000|2022-07-15 19:55:00|7944.5|7932.5|7971.5|7959.5|7976.1|7964.1|7944.5|7932.5|0
1657915200000|2022-07-15 20:00:00|7968.9|7956.9|7968.9|7956.9|7969.8|7957.8|7963.8|7951.8|0
1657915500000|2022-07-15 20:05:00|7969.1|7957.1|7968.8|7956.8|7969.3|7957.3|7967|7955|0
1657915800000|2022-07-15 20:10:00|7969.3|7957.3|7966.5|7954.5|7970.7|7958.7|7966.5|7954.5|0
1657916100000|2022-07-15 20:15:00|7967|7955|7970.7|7958.7|7970.7|7958.7|7966.5|7954.5|0
1657916400000|2022-07-15 20:20:00|7970.2|7958.2|7970.7|7958.7|7970.7|7958.7|7968.4|7956.4|0
1657916700000|2022-07-15 20:25:00|7970.2|7958.2|7970.7|7958.7|7970.9|7958.9|7970.2|7958.2|0
1657917000000|2022-07-15 20:30:00|7970.2|7958.2|7968.8|7956.8|7970.7|7958.7|7968.8|7956.8|0
1657917300000|2022-07-15 20:35:00|7969.1|7957.1|7966.1|7954.1|7969.3|7957.3|7964.7|7952.7|0
1657917600000|2022-07-15 20:40:00|7965.7|7953.7|7965.7|7953.7|7967.1|7955.1|7965.4|7953.4|0
1657917900000|2022-07-15 20:45:00|7966.1|7954.1|7965.2|7953.2|7966.1|7954.1|7964.7|7952.7|0
1657918200000|2022-07-15 20:50:00|7965.7|7953.7|7967.1|7955.1|7967.1|7955.1|7965.2|7953.2|0
1657918500000|2022-07-15 20:55:00|7967|7955|7967.1|7955.1|7969.9|7957.9|7965.7|7953.7|0
1657918800000|2022-07-15 21:00:00|7964.8|7952.8|7964.8|7952.8|7964.8|7952.8|7964.8|7952.8|0
1658095200000|2022-07-17 22:00:00|7980.4|7968.4|7975.6|7963.6|7982.1|7970.1|7975.4|7963.4|0
1658095500000|2022-07-17 22:05:00|7975.4|7963.4|7974.4|7962.4|7975.6|7963.6|7972.2|7960.2|0
1658095800000|2022-07-17 22:10:00|7974.5|7962.5|7975.3|7963.3|7975.7|7963.7|7973.5|7961.5|0
1658096100000|2022-07-17 22:15:00|7975.2|7963.2|7970.2|7958.2|7975.3|7963.3|7969.7|7957.7|0
1658096400000|2022-07-17 22:20:00|7970.4|7958.4|7972.5|7960.5|7973.4|7961.4|7968.4|7956.4|0
1658096700000|2022-07-17 22:25:00|7972|7960|7970.9|7958.9|7972.3|7960.3|7970.2|7958.2|0
1658097000000|2022-07-17 22:30:00|7970.7|7958.7|7973.5|7961.5|7973.6|7961.6|7970.7|7958.7|0
1658097300000|2022-07-17 22:35:00|7974|7962|7974.7|7962.7|7975.8|7963.8|7973.1|7961.1|0
1658097600000|2022-07-17 22:40:00|7974.9|7962.9|7976.5|7964.5|7977.4|7965.4|7973.1|7961.1|0
1658097900000|2022-07-17 22:45:00|7977|7965|7973.1|7961.1|7977|7965|7972.6|7960.6|0
1658098200000|2022-07-17 22:50:00|7973.3|7961.3|7973.3|7961.3|7973.5|7961.5|7970.8|7958.8|0
1658098500000|2022-07-17 22:55:00|7973.1|7961.1|7971.7|7959.7|7974.4|7962.4|7970.8|7958.8|0
1658098800000|2022-07-17 23:00:00|7971.4|7959.4|7970.5|7958.5|7973|7961|7970.5|7958.5|0
1658099100000|2022-07-17 23:05:00|7970.7|7958.7|7971.2|7959.2|7972.1|7960.1|7970|7958|0
1658099400000|2022-07-17 23:10:00|7971.6|7959.6|7973.9|7961.9|7974.9|7962.9|7971.6|7959.6|0
1658099700000|2022-07-17 23:15:00|7974|7962|7980.6|7968.6|7980.6|7968.6|7973.9|7961.9|0
1658100000000|2022-07-17 23:20:00|7980.4|7968.4|7981.1|7969.1|7981.1|7969.1|7978.3|7966.3|0
1658100300000|2022-07-17 23:25:00|7981|7969|7979.2|7967.2|7981.5|7969.5|7977.8|7965.8|0
1658100600000|2022-07-17 23:30:00|7978.8|7966.8|7978.5|7966.5|7982.4|7970.4|7977.4|7965.4|0
1658100900000|2022-07-17 23:35:00|7978.8|7966.8|7982.2|7970.2|7982.4|7970.4|7977.8|7965.8|0
1658101200000|2022-07-17 23:40:00|7982|7970|7979.2|7967.2|7982.9|7970.9|7978.3|7966.3|0
1658101500000|2022-07-17 23:45:00|7979.7|7967.7|7980.4|7968.4|7981.5|7969.5|7979.7|7967.7|0
1658101800000|2022-07-17 23:50:00|7981.1|7969.1|7978.8|7966.8|7981.3|7969.3|7978.5|7966.5|0
1658102100000|2022-07-17 23:55:00|7978.7|7966.7|7979.7|7967.7|7980.1|7968.1|7978.3|7966.3|0
1658102400000|2022-07-18 00:00:00|7979.4|7967.4|7981.1|7969.1|7981.1|7969.1|7977.8|7965.8|0
1658102700000|2022-07-18 00:05:00|7981.3|7969.3|7980.4|7968.4|7983.1|7971.1|7980.1|7968.1|0
1658103000000|2022-07-18 00:10:00|7980.6|7968.6|7974.2|7962.2|7981.5|7969.5|7973.5|7961.5|0
1658103300000|2022-07-18 00:15:00|7973.9|7961.9|7965.5|7953.5|7973.9|7961.9|7961|7949|0
1658103600000|2022-07-18 00:20:00|7964.4|7952.4|7965.6|7953.6|7965.6|7953.6|7961.1|7949.1|0
1658103900000|2022-07-18 00:25:00|7965.5|7953.5|7965.6|7953.6|7967.8|7955.8|7965.5|7953.5|0
1658104200000|2022-07-18 00:30:00|7967.8|7955.8|7961.1|7949.1|7970.1|7958.1|7961|7949|0
1658104500000|2022-07-18 00:35:00|7961|7949|7954.2|7942.2|7965.6|7953.6|7954.2|7942.2|0
1658104800000|2022-07-18 00:40:00|7956.4|7944.4|7955.3|7943.3|7958.7|7946.7|7951.9|7939.9|0
1658105100000|2022-07-18 00:45:00|7954.1|7942.1|7954.1|7942.1|7958.7|7946.7|7954.1|7942.1|0
1658105400000|2022-07-18 00:50:00|7956.3|7944.3|7951.9|7939.9|7956.4|7944.4|7951.8|7939.8|0
1658105700000|2022-07-18 00:55:00|7954.1|7942.1|7956.4|7944.4|7958.7|7946.7|7951.9|7939.9|0
1658106000000|2022-07-18 01:00:00|7958.7|7946.7|7960.9|7948.9|7960.9|7948.9|7956.4|7944.4|0
1658106300000|2022-07-18 01:05:00|7958.7|7946.7|7960.9|7948.9|7961|7949|7956.4|7944.4|0
1658106600000|2022-07-18 01:10:00|7961|7949|7965.4|7953.4|7965.4|7953.4|7960.8|7948.8|0
1658106900000|2022-07-18 01:15:00|7967.6|7955.6|7974.5|7962.5|7974.5|7962.5|7965.4|7953.4|0
1658107200000|2022-07-18 01:20:00|7974.4|7962.4|7979|7967|7979|7967|7970|7958|0
1658107500000|2022-07-18 01:25:00|7979.1|7967.1|7974.5|7962.5|7981.3|7969.3|7974.5|7962.5|0
1658107800000|2022-07-18 01:30:00|7972.3|7960.3|7972.3|7960.3|7973.4|7961.4|7967.8|7955.8|0
1658108100000|2022-07-18 01:35:00|7974.5|7962.5|7963.2|7951.2|7974.6|7962.6|7960.9|7948.9|0
1658108400000|2022-07-18 01:40:00|7961|7949|7963.2|7951.2|7965.5|7953.5|7960.9|7948.9|0
1658108700000|2022-07-18 01:45:00|7963.3|7951.3|7967.8|7955.8|7967.8|7955.8|7963.2|7951.2|0
1658109000000|2022-07-18 01:50:00|7970|7958|7972.3|7960.3|7974.5|7962.5|7970|7958|0
1658109300000|2022-07-18 01:55:00|7971.2|7959.2|7972.3|7960.3|7972.3|7960.3|7970|7958|0
1658109600000|2022-07-18 02:00:00|7974.5|7962.5|7974.5|7962.5|7974.6|7962.6|7972.2|7960.2|0
1658109900000|2022-07-18 02:05:00|7972.2|7960.2|7974.5|7962.5|7974.5|7962.5|7972.2|7960.2|0
1658110200000|2022-07-18 02:10:00|7976.7|7964.7|7972.2|7960.2|7976.7|7964.7|7972.2|7960.2|0
1658110500000|2022-07-18 02:15:00|7974.5|7962.5|7976.7|7964.7|7976.8|7964.8|7974.5|7962.5|0
1658110800000|2022-07-18 02:20:00|7976.8|7964.8|7974.5|7962.5|7976.8|7964.8|7974.4|7962.4|0
1658111100000|2022-07-18 02:25:00|7976.7|7964.7|7969.8|7957.8|7976.7|7964.7|7969.8|7957.8|0
1658111400000|2022-07-18 02:30:00|7969.9|7957.9|7974.4|7962.4|7976.6|7964.6|7969.9|7957.9|0
1658111700000|2022-07-18 02:35:00|7976.6|7964.6|7978.8|7966.8|7978.9|7966.9|7974.2|7962.2|0
1658112000000|2022-07-18 02:40:00|7976.6|7964.6|7978.9|7966.9|7981.1|7969.1|7976.6|7964.6|0
1658112300000|2022-07-18 02:45:00|7978.8|7966.8|7981.1|7969.1|7981.1|7969.1|7978.8|7966.8|0
1658112600000|2022-07-18 02:50:00|7980|7968|7981.1|7969.1|7981.2|7969.2|7980|7968|0
1658112900000|2022-07-18 02:55:00|7981.2|7969.2|7983.4|7971.4|7983.4|7971.4|7981.1|7969.1|0
1658113200000|2022-07-18 03:00:00|7974.2|7962.2|7978.8|7966.8|7978.8|7966.8|7974.2|7962.2|0
1658113500000|2022-07-18 03:05:00|7981.1|7969.1|7983.4|7971.4|7985.6|7973.6|7981|7969|0
1658113800000|2022-07-18 03:10:00|7985.6|7973.6|7983.4|7971.4|7988|7976|7983.3|7971.3|0
1658114100000|2022-07-18 03:15:00|7983.5|7971.5|7985.9|7973.9|7988.1|7976.1|7983.4|7971.4|0
1658114400000|2022-07-18 03:20:00|7987|7975|7989.7|7977.7|7990.5|7978.5|7983.6|7971.6|0
1658114700000|2022-07-18 03:25:00|7989.8|7977.8|7989.7|7977.7|7992|7980|7987.4|7975.4|0
1658115000000|2022-07-18 03:30:00|7998.7|7986.7|8003.2|7991.2|8003.3|7991.3|7998.7|7986.7|0
1658115300000|2022-07-18 03:35:00|8001|7989|8001|7989|8001.1|7989.1|7996.5|7984.5|0
1658115600000|2022-07-18 03:40:00|7998.8|7986.8|7996.5|7984.5|8001.1|7989.1|7994.3|7982.3|0
1658115900000|2022-07-18 03:45:00|7996.6|7984.6|7998.7|7986.7|7998.8|7986.8|7996.5|7984.5|0
1658116200000|2022-07-18 03:50:00|7996.5|7984.5|8003.2|7991.2|8003.2|7991.2|7996.5|7984.5|0
1658116500000|2022-07-18 03:55:00|8002.1|7990.1|8003.3|7991.3|8003.3|7991.3|8001|7989|0
1658116800000|2022-07-18 04:00:00|8005.6|7993.6|8003.3|7991.3|8005.6|7993.6|8003.3|7991.3|0
1658117100000|2022-07-18 04:05:00|8005.5|7993.5|8003.3|7991.3|8005.5|7993.5|8001.1|7989.1|0
1658117400000|2022-07-18 04:10:00|8001.1|7989.1|8001|7989|8001.1|7989.1|8001|7989|0
1658117700000|2022-07-18 04:15:00|8002.1|7990.1|8003.2|7991.2|8003.3|7991.3|8002.1|7990.1|0
1658118000000|2022-07-18 04:20:00|8002.7|7990.7|8002.7|7990.7|8002.7|7990.7|8002.6|7990.6|0
1658118300000|2022-07-18 04:25:00|8000.5|7988.5|8002.8|7990.8|8002.8|7990.8|8000.4|7988.4|0
1658118600000|2022-07-18 04:30:00|8002.7|7990.7|8000.5|7988.5|8002.8|7990.8|8000.5|7988.5|0
1658118900000|2022-07-18 04:35:00|8002.8|7990.8|8006.9|7994.9|8006.9|7994.9|8002.7|7990.7|0
1658119200000|2022-07-18 04:40:00|8006.8|7994.8|8006.9|7994.9|8006.9|7994.9|8004.6|7992.6|0
1658119500000|2022-07-18 04:45:00|8004.6|7992.6|8004.6|7992.6|8005.7|7993.7|8004.6|7992.6|0
1658119800000|2022-07-18 04:50:00|8004.7|7992.7|8011.3|7999.3|8011.3|7999.3|8004.6|7992.6|0
1658120100000|2022-07-18 04:55:00|8009.1|7997.1|8013.6|8001.6|8013.7|8001.7|8009.1|7997.1|0
1658120400000|2022-07-18 05:00:00|8011.4|7999.4|8004.6|7992.6|8011.4|7999.4|8004.6|7992.6|0
1658120700000|2022-07-18 05:05:00|8006.8|7994.8|8004.4|7992.4|8006.9|7994.9|8004.4|7992.4|0
1658121000000|2022-07-18 05:10:00|8006.6|7994.6|8006.6|7994.6|8006.6|7994.6|8004.3|7992.3|0
1658121300000|2022-07-18 05:15:00|8007.7|7995.7|8004.3|7992.3|8008.9|7996.9|8004.3|7992.3|0
1658121600000|2022-07-18 05:20:00|8004.4|7992.4|8008.9|7996.9|8008.9|7996.9|8004.4|7992.4|0
1658121900000|2022-07-18 05:25:00|8011.1|7999.1|8013.4|8001.4|8013.4|8001.4|8008.9|7996.9|0
1658122200000|2022-07-18 05:30:00|8002|7990|8006.1|7994.1|8006.1|7994.1|7999.8|7987.8|0
1658122500000|2022-07-18 05:35:00|8003.9|7991.9|8007.9|7995.9|8010.2|7998.2|8003.7|7991.7|0
1658122800000|2022-07-18 05:40:00|8005.6|7993.6|8010|7998|8010|7998|8005.6|7993.6|0
1658123100000|2022-07-18 05:45:00|8012.3|8000.3|8014.5|8002.5|8014.5|8002.5|8010|7998|0
1658123400000|2022-07-18 05:50:00|8012.3|8000.3|8014.4|8002.4|8014.5|8002.5|8010.1|7998.1|0
1658123700000|2022-07-18 05:55:00|8014.5|8002.5|8012.5|8000.5|8014.5|8002.5|8012.5|8000.5|0
1658124000000|2022-07-18 06:00:00|8023.9|8011.9|7993|7988|8023.9|8011.9|7993|7988|61
1658124300000|2022-07-18 06:05:00|7992.5|7987.5|7996|7991|7998.5|7993.5|7992|7987|7
1658124600000|2022-07-18 06:10:00|7995.5|7990.5|7987|7982|7996|7991|7987|7982|4
1658124900000|2022-07-18 06:15:00|7981.5|7976.5|7990|7985|7990.5|7985.5|7980|7975|17
1658125200000|2022-07-18 06:20:00|7989.5|7984.5|7989|7984|7990.5|7985.5|7987.5|7982.5|2
1658125500000|2022-07-18 06:25:00|7988.5|7983.5|7991|7986|7991|7986|7985.5|7980.5|3
1658125800000|2022-07-18 06:30:00|7990.5|7985.5|7991.5|7986.5|7991.5|7986.5|7985.5|7980.5|14
1658126100000|2022-07-18 06:35:00|7992|7987|7992|7987|7994|7989|7990.5|7985.5|6
1658126400000|2022-07-18 06:40:00|7991.5|7986.5|7993.5|7988.5|7995|7990|7988.5|7983.5|9
1658126700000|2022-07-18 06:45:00|7994|7989|7996.5|7991.5|7998|7993|7993.5|7988.5|7
1658127000000|2022-07-18 06:50:00|7996|7991|8005.5|8000.5|8006|8001|7995.5|7990.5|49
1658127300000|2022-07-18 06:55:00|8006.5|8001.5|7998.5|7993.5|8013|8008|7995.5|7990.5|68
1658127600000|2022-07-18 07:00:00|7999|7994|7991|7986|8004|7999|7986.5|7981.5|645
1658127900000|2022-07-18 07:05:00|7991.5|7986.5|8009|8004|8014|8009|7991.5|7986.5|339
1658128200000|2022-07-18 07:10:00|8010|8005|8013|8008|8020|8015|8000|7995|217
1658128500000|2022-07-18 07:15:00|8012.5|8007.5|8015|8010|8022.5|8017.5|8009|8004|174
1658128800000|2022-07-18 07:20:00|8014|8009|8015|8010|8017.5|8012.5|8008|8003|113
1658129100000|2022-07-18 07:25:00|8014.5|8009.5|8013|8008|8014.5|8009.5|8002.5|7997.5|129
1658129400000|2022-07-18 07:30:00|8013.5|8008.5|8019|8014|8025|8020|8001.5|7996.5|163
1658129700000|2022-07-18 07:35:00|8018.5|8013.5|8016|8011|8025.5|8020.5|8013|8008|135
1658130000000|2022-07-18 07:40:00|8017|8012|8023|8018|8026|8021|8013|8008|118
1658130300000|2022-07-18 07:45:00|8023.5|8018.5|8018.5|8013.5|8027.5|8022.5|8018.5|8013.5|103
1658130600000|2022-07-18 07:50:00|8017.5|8012.5|8009|8004|8020|8015|8008|8003|131
1658130900000|2022-07-18 07:55:00|8009.5|8004.5|8017|8012|8017|8012|8009|8004|82
1658131200000|2022-07-18 08:00:00|8016.5|8011.5|8020|8015|8023|8018|8011|8006|82
1658131500000|2022-07-18 08:05:00|8020.5|8015.5|8024|8019|8034|8029|8019.5|8014.5|99
1658131800000|2022-07-18 08:10:00|8024.5|8019.5|8019|8014|8026|8021|8016|8011|102
1658132100000|2022-07-18 08:15:00|8018.5|8013.5|8010|8005|8020|8015|8008.5|8003.5|71
1658132400000|2022-07-18 08:20:00|8009.5|8004.5|8022|8017|8023|8018|8009|8004|36
1658132700000|2022-07-18 08:25:00|8022.5|8017.5|8027|8022|8029|8024|8020|8015|59
1658133000000|2022-07-18 08:30:00|8026.5|8021.5|8028|8023|8031|8026|8023.5|8018.5|50
1658133300000|2022-07-18 08:35:00|8028.5|8023.5|8022|8017|8029|8024|8020|8015|42
1658133600000|2022-07-18 08:40:00|8022.5|8017.5|8012.5|8007.5|8025|8020|8011.5|8006.5|62
1658133900000|2022-07-18 08:45:00|8013|8008|8016|8011|8017.5|8012.5|8007|8002|66
1658134200000|2022-07-18 08:50:00|8015.5|8010.5|8015|8010|8017.5|8012.5|8012.5|8007.5|57
1658134500000|2022-07-18 08:55:00|8015.5|8010.5|8010.5|8005.5|8018|8013|8008.5|8003.5|68
1658134800000|2022-07-18 09:00:00|8010|8005|8011|8006|8011.5|8006.5|8005.5|8000.5|44
1658135100000|2022-07-18 09:05:00|8011.5|8006.5|8001|7996|8016|8011|7999.5|7994.5|75
1658135400000|2022-07-18 09:10:00|8000.5|7995.5|8003|7998|8007|8002|7999|7994|48
1658135700000|2022-07-18 09:15:00|8002.5|7997.5|8001|7996|8006|8001|7995|7990|66
1658136000000|2022-07-18 09:20:00|8000.5|7995.5|8004.5|7999.5|8009|8004|7998.5|7993.5|28
1658136300000|2022-07-18 09:25:00|8004|7999|7997|7992|8005|8000|7996.5|7991.5|30
1658136600000|2022-07-18 09:30:00|7996.5|7991.5|7994|7989|7999|7994|7988|7983|52
1658136900000|2022-07-18 09:35:00|7993.5|7988.5|7991|7986|7995|7990|7990.5|7985.5|39
1658137200000|2022-07-18 09:40:00|7991.5|7986.5|7996.5|7991.5|7997.5|7992.5|7990|7985|66
1658137500000|2022-07-18 09:45:00|7997|7992|7982|7977|7997|7992|7980.5|7975.5|75
1658137800000|2022-07-18 09:50:00|7981.5|7976.5|7980|7975|7984|7979|7974.5|7969.5|122
1658138100000|2022-07-18 09:55:00|7980.5|7975.5|7990|7985|7990|7985|7980.5|7975.5|29
1658138400000|2022-07-18 10:00:00|7989.5|7984.5|7995|7990|7995|7990|7988|7983|50
1658138700000|2022-07-18 10:05:00|7994.5|7989.5|7994|7989|7997.5|7992.5|7993|7988|20
1658139000000|2022-07-18 10:10:00|7994.5|7989.5|7997.5|7992.5|7997.5|7992.5|7991|7986|43
1658139300000|2022-07-18 10:15:00|7998|7993|8002|7997|8002|7997|7995|7990|38
1658139600000|2022-07-18 10:20:00|8001.5|7996.5|8002.5|7997.5|8005.5|8000.5|8000.5|7995.5|52
1658139900000|2022-07-18 10:25:00|8002|7997|7998|7993|8005|8000|7998|7993|25
1658140200000|2022-07-18 10:30:00|7999|7994|8000.5|7995.5|8001|7996|7995|7990|25
1658140500000|2022-07-18 10:35:00|8000|7995|7999|7994|8001|7996|7995.5|7990.5|49
1658140800000|2022-07-18 10:40:00|8000|7995|7992|7987|8000|7995|7992|7987|27
1658141100000|2022-07-18 10:45:00|7991.5|7986.5|7992.5|7987.5|7995|7990|7990|7985|41
1658141400000|2022-07-18 10:50:00|7993|7988|7992.5|7987.5|7995.5|7990.5|7989.5|7984.5|34
1658141700000|2022-07-18 10:55:00|7993|7988|7989|7984|7994.5|7989.5|7989|7984|30
1658142000000|2022-07-18 11:00:00|7989.5|7984.5|7991|7986|7991.5|7986.5|7984|7979|26
1658142300000|2022-07-18 11:05:00|7991.5|7986.5|7998|7993|7999|7994|7989|7984|30
1658142600000|2022-07-18 11:10:00|7998.5|7993.5|7997|7992|8000.5|7995.5|7994|7989|22
1658142900000|2022-07-18 11:15:00|7997.5|7992.5|8004|7999|8004|7999|7996|7991|11
1658143200000|2022-07-18 11:20:00|8004.5|7999.5|8010|8005|8010.5|8005.5|8002|7997|24
1658143500000|2022-07-18 11:25:00|8010.5|8005.5|8007|8002|8011|8006|8005|8000|72
1658143800000|2022-07-18 11:30:00|8006.5|8001.5|8006|8001|8009|8004|8003.5|7998.5|37
1658144100000|2022-07-18 11:35:00|8005.5|8000.5|8001|7996|8007|8002|8000|7995|32
1658144400000|2022-07-18 11:40:00|8000.7|7995.7|8005.7|8000.7|8007.2|8002.2|8000.7|7995.7|80
1658144700000|2022-07-18 11:45:00|8006.2|8001.2|8006.7|8001.7|8007.7|8002.7|8004.2|7999.2|67
1658145000000|2022-07-18 11:50:00|8006.2|8001.2|7995.7|7990.7|8007.7|8002.7|7995.2|7990.2|72
1658145300000|2022-07-18 11:55:00|7996.2|7991.2|7993.7|7988.7|7997.2|7992.2|7992.7|7987.7|35
1658145600000|2022-07-18 12:00:00|7994.2|7989.2|7992.7|7987.7|7996.2|7991.2|7987.2|7982.2|156
1658145900000|2022-07-18 12:05:00|7993.7|7988.7|7988.7|7983.7|7998.7|7993.7|7988.2|7983.2|53
1658146200000|2022-07-18 12:10:00|7989.2|7984.2|7983.7|7978.7|7990.2|7985.2|7982.2|7977.2|51
1658146500000|2022-07-18 12:15:00|7984.2|7979.2|7971.7|7966.7|7987.7|7982.7|7969.7|7964.7|146
1658146800000|2022-07-18 12:20:00|7972.2|7967.2|7961.7|7956.7|7973.2|7968.2|7959.7|7954.7|98
1658147100000|2022-07-18 12:25:00|7961.2|7956.2|7943.7|7938.7|7962.2|7957.2|7943.7|7938.7|128
1658147400000|2022-07-18 12:30:00|7944.2|7939.2|7954.7|7949.7|7955.2|7950.2|7939.7|7934.7|97
1658147700000|2022-07-18 12:35:00|7954.2|7949.2|7942.7|7937.7|7955.2|7950.2|7942.2|7937.2|79
1658148000000|2022-07-18 12:40:00|7942.2|7937.2|7944.2|7939.2|7944.7|7939.7|7939.2|7934.2|86
1658148300000|2022-07-18 12:45:00|7943.2|7938.2|7941.7|7936.7|7946.2|7941.2|7937.2|7932.2|80
1658148600000|2022-07-18 12:50:00|7941.2|7936.2|7933.7|7928.7|7943.2|7938.2|7932.7|7927.7|89
1658148900000|2022-07-18 12:55:00|7933.2|7928.2|7936.7|7931.7|7937.2|7932.2|7930.2|7925.2|91
1658149200000|2022-07-18 13:00:00|7937.2|7932.2|7932.2|7927.2|7939.7|7934.7|7932.2|7927.2|46
1658149500000|2022-07-18 13:05:00|7932.7|7927.7|7932.7|7927.7|7934.2|7929.2|7927.7|7922.7|78
1658149800000|2022-07-18 13:10:00|7932.2|7927.2|7932.2|7927.2|7936.2|7931.2|7928.2|7923.2|84
1658150100000|2022-07-18 13:15:00|7932.7|7927.7|7939.7|7934.7|7940.2|7935.2|7931.2|7926.2|57
1658150400000|2022-07-18 13:20:00|7939.2|7934.2|7938.7|7933.7|7942.7|7937.7|7937.2|7932.2|62
1658150700000|2022-07-18 13:25:00|7938.2|7933.2|7945.7|7940.7|7949.2|7944.2|7937.7|7932.7|118
1658151000000|2022-07-18 13:30:00|7945.2|7940.2|7952.7|7947.7|7954.7|7949.7|7944.7|7939.7|150
1658151300000|2022-07-18 13:35:00|7952.2|7947.2|7963.7|7958.7|7964.7|7959.7|7950.7|7945.7|170
1658151600000|2022-07-18 13:40:00|7964.2|7959.2|7976.7|7971.7|7978.7|7973.7|7960.2|7955.2|129
1658151900000|2022-07-18 13:45:00|7977.7|7972.7|7966.7|7961.7|7979.7|7974.7|7962.7|7957.7|108
1658152200000|2022-07-18 13:50:00|7967.2|7962.2|7970.7|7965.7|7971.2|7966.2|7962.7|7957.7|83
1658152500000|2022-07-18 13:55:00|7971.7|7966.7|7974.7|7969.7|7977.2|7972.2|7969.7|7964.7|561
1658152800000|2022-07-18 14:00:00|7975.2|7970.2|7974.7|7969.7|7981.2|7976.2|7969.7|7964.7|163
1658153100000|2022-07-18 14:05:00|7974.2|7969.2|7974.7|7969.7|7978.7|7973.7|7971.7|7966.7|133
1658153400000|2022-07-18 14:10:00|7975.2|7970.2|7970.7|7965.7|7976.7|7971.7|7962.2|7957.2|188
1658153700000|2022-07-18 14:15:00|7971.7|7966.7|7971.2|7966.2|7976.7|7971.7|7968.7|7963.7|116
1658154000000|2022-07-18 14:20:00|7970.7|7965.7|7975.2|7970.2|7975.7|7970.7|7968.2|7963.2|101
1658154300000|2022-07-18 14:25:00|7974.7|7969.7|7967.7|7962.7|7975.2|7970.2|7964.7|7959.7|112
1658154600000|2022-07-18 14:30:00|7967.2|7962.2|7959.7|7954.7|7971.7|7966.7|7957.7|7952.7|161
1658154900000|2022-07-18 14:35:00|7959.2|7954.2|7959.2|7954.2|7965.7|7960.7|7957.7|7952.7|107
1658155200000|2022-07-18 14:40:00|7959.7|7954.7|7953.7|7948.7|7960.7|7955.7|7951.7|7946.7|137
1658155500000|2022-07-18 14:45:00|7954.2|7949.2|7946.2|7941.2|7954.7|7949.7|7943.7|7938.7|139
1658155800000|2022-07-18 14:50:00|7945.7|7940.7|7959.2|7954.2|7959.7|7954.7|7945.2|7940.2|115
1658156100000|2022-07-18 14:55:00|7959.7|7954.7|7965.2|7960.2|7966.7|7961.7|7954.7|7949.7|153
1658156400000|2022-07-18 15:00:00|7964.7|7959.7|7967.7|7962.7|7967.7|7962.7|7961.2|7956.2|171
1658156700000|2022-07-18 15:05:00|7968.2|7963.2|7962.2|7957.2|7968.2|7963.2|7959.2|7954.2|93
1658157000000|2022-07-18 15:10:00|7961.7|7956.7|7960.2|7955.2|7963.7|7958.7|7958.2|7953.2|93
1658157300000|2022-07-18 15:15:00|7960.7|7955.7|7957.7|7952.7|7961.7|7956.7|7954.7|7949.7|80
1658157600000|2022-07-18 15:20:00|7958.2|7953.2|7954.7|7949.7|7962.7|7957.7|7950.7|7945.7|157
1658157900000|2022-07-18 15:25:00|7954.2|7949.2|7954.7|7949.7|7958.7|7953.7|7953.7|7948.7|249
1658158200000|2022-07-18 15:30:00|7955.2|7949.2|7965.2|7959.2|7966.2|7959.2|7950.2|7943.2|344
1658158500000|2022-07-18 15:35:00|7966.2|7958.2|7970.2|7963.2|7970.2|7963.2|7963.2|7957.2|97
1658158800000|2022-07-18 15:40:00|7971.2|7964.2|7976.2|7969.2|7977.2|7971.2|7969.2|7962.2|62
1658159100000|2022-07-18 15:45:00|7975.2|7968.2|7971.2|7964.2|7976.2|7969.2|7971.2|7964.2|1151
1658159400000|2022-07-18 15:50:00|7972.2|7965.2|7971.2|7965.2|7974.2|7967.2|7971.2|7964.2|17
1658159700000|2022-07-18 15:55:00|7972.2|7964.2|7979.2|7972.2|7979.2|7973.2|7970.2|7964.2|77
1658160000000|2022-07-18 16:00:00|7978.2|7971.2|7981.2|7975.2|7981.2|7975.2|7976.2|7970.2|66
1658160300000|2022-07-18 16:05:00|7980.2|7974.2|7980.2|7974.2|7981.2|7974.2|7977.2|7971.2|71
1658160600000|2022-07-18 16:10:00|7981.2|7973.2|7980.2|7973.2|7983.2|7975.2|7980.2|7973.2|9
1658160900000|2022-07-18 16:15:00|7979.2|7972.2|7975.2|7969.2|7980.2|7972.2|7975.2|7969.2|10
1658161200000|2022-07-18 16:20:00|7976.2|7968.2|7975.2|7968.2|7976.2|7969.2|7974.2|7968.2|2
1658161500000|2022-07-18 16:25:00|7974.2|7967.2|7973.2|7966.2|7975.2|7968.2|7973.2|7966.2|10
1658161800000|2022-07-18 16:30:00|7972.2|7967.2|7973.2|7966.2|7973.2|7967.2|7972.2|7966.2|2
1658162100000|2022-07-18 16:35:00|7974.2|7967.2|7975.2|7969.2|7976.2|7969.2|7974.2|7966.2|13
1658162400000|2022-07-18 16:40:00|7976.2|7968.2|7974.2|7967.2|7976.2|7968.2|7974.2|7967.2|5
1658162700000|2022-07-18 16:45:00|7973.2|7966.2|7972.2|7965.2|7974.2|7966.2|7971.2|7965.2|4
1658163000000|2022-07-18 16:50:00|7971.2|7964.2|7967.2|7961.2|7971.2|7964.2|7967.2|7961.2|25
1658163300000|2022-07-18 16:55:00|7966.2|7960.2|7961.2|7955.2|7966.2|7960.2|7961.2|7954.2|23
1658163600000|2022-07-18 17:00:00|7962.2|7953.2|7963.2|7957.2|7964.2|7957.2|7959.2|7952.2|12
1658163900000|2022-07-18 17:05:00|7964.2|7958.2|7959.2|7952.2|7964.2|7958.2|7959.2|7952.2|4
1658164200000|2022-07-18 17:10:00|7958.2|7951.2|7960.2|7953.2|7960.2|7953.2|7956.2|7950.2|7
1658164500000|2022-07-18 17:15:00|7959.2|7952.2|7952.2|7944.2|7960.2|7952.2|7951.2|7943.2|7
1658164800000|2022-07-18 17:20:00|7951.2|7945.2|7953.2|7945.2|7954.2|7947.2|7948.2|7941.2|8
1658165100000|2022-07-18 17:25:00|7954.2|7946.2|7956.2|7949.2|7961.2|7953.2|7954.2|7946.2|4
1658165400000|2022-07-18 17:30:00|7953.2|7945.2|7951.2|7943.2|7954.2|7945.2|7949.2|7941.2|3
1658165700000|2022-07-18 17:35:00|7950.2|7940.2|7947.2|7937.2|7951.2|7942.2|7943.2|7934.2|8
1658166000000|2022-07-18 17:40:00|7946.2|7938.2|7949.2|7940.2|7950.2|7940.2|7945.2|7936.2|2
1658166300000|2022-07-18 17:45:00|7948.2|7939.2|7940.2|7933.2|7951.2|7941.2|7938.2|7929.2|32
1658166600000|2022-07-18 17:50:00|7941.2|7932.2|7938.2|7927.2|7941.2|7934.2|7933.2|7925.2|87
1658166900000|2022-07-18 17:55:00|7937.2|7928.2|7924.3|7912.3|7938.2|7929.2|7917.7|7907.7|35
1658167200000|2022-07-18 18:00:00|7924.2|7912.2|7929.3|7917.3|7929.3|7917.3|7922|7910|0
1658167500000|2022-07-18 18:05:00|7927.1|7915.1|7927|7915|7929.4|7917.4|7924.8|7912.8|0
1658167800000|2022-07-18 18:10:00|7927.1|7915.1|7931.6|7919.6|7931.6|7919.6|7924.7|7912.7|0
1658168100000|2022-07-18 18:15:00|7930.5|7918.5|7936.8|7924.8|7939.1|7927.1|7929.4|7917.4|0
1658168400000|2022-07-18 18:20:00|7934.6|7922.6|7932.2|7920.2|7939.1|7927.1|7930|7918|0
1658168700000|2022-07-18 18:25:00|7930|7918|7923|7911|7932.2|7920.2|7923|7911|0
1658169000000|2022-07-18 18:30:00|7923.1|7911.1|7927.6|7915.6|7927.6|7915.6|7920.8|7908.8|0
1658169300000|2022-07-18 18:35:00|7927.5|7915.5|7932.2|7920.2|7936.7|7924.7|7925.3|7913.3|0
1658169600000|2022-07-18 18:40:00|7932.1|7920.1|7920.7|7908.7|7934.4|7922.4|7920.6|7908.6|0
1658169900000|2022-07-18 18:45:00|7920.6|7908.6|7920.2|7908.2|7923|7911|7916.1|7904.1|0
1658170200000|2022-07-18 18:50:00|7920.1|7908.1|7913.3|7901.3|7920.2|7908.2|7910.9|7898.9|0
1658170500000|2022-07-18 18:55:00|7913.2|7901.2|7911.2|7899.2|7915.7|7903.7|7909.8|7897.8|0
1658170800000|2022-07-18 19:00:00|7911.1|7899.1|7911.2|7899.2|7913.5|7901.5|7906.7|7894.7|0
1658171100000|2022-07-18 19:05:00|7911.3|7899.3|7918.2|7906.2|7920.5|7908.5|7911.3|7899.3|0
1658171400000|2022-07-18 19:10:00|7920.4|7908.4|7917.8|7905.8|7920.4|7908.4|7910.9|7898.9|0
1658171700000|2022-07-18 19:15:00|7916.7|7904.7|7920.3|7908.3|7922.5|7910.5|7915.5|7903.5|0
1658172000000|2022-07-18 19:20:00|7920.2|7908.2|7915.7|7903.7|7922.6|7910.6|7913.4|7901.4|0
1658172300000|2022-07-18 19:25:00|7915.6|7903.6|7906.3|7894.3|7917.9|7905.9|7906.3|7894.3|0
1658172600000|2022-07-18 19:30:00|7906.4|7894.4|7897.8|7885.8|7906.4|7894.4|7895.5|7883.5|0
1658172900000|2022-07-18 19:35:00|7897.9|7885.9|7893.2|7881.2|7900.2|7888.2|7890.8|7878.8|0
1658173200000|2022-07-18 19:40:00|7893.3|7881.3|7891|7879|7895.6|7883.6|7890.9|7878.9|0
1658173500000|2022-07-18 19:45:00|7888.8|7876.8|7884.3|7872.3|7891|7879|7884|7872|0
1658173800000|2022-07-18 19:50:00|7884.2|7872.2|7902.4|7890.4|7902.4|7890.4|7884.2|7872.2|0
1658174100000|2022-07-18 19:55:00|7902.3|7890.3|7900.2|7888.2|7902.6|7890.6|7897.8|7885.8|0
1658174400000|2022-07-18 20:00:00|7900.3|7888.3|7900.7|7888.7|7910.4|7898.4|7898.4|7886.4|0
1658174700000|2022-07-18 20:05:00|7901.1|7889.1|7907.5|7895.5|7909.1|7897.1|7900.7|7888.7|0
1658175000000|2022-07-18 20:10:00|7907.7|7895.7|7908.8|7896.8|7911.5|7899.5|7906.4|7894.4|0
1658175300000|2022-07-18 20:15:00|7908.3|7896.3|7910.2|7898.2|7910.7|7898.7|7907.5|7895.5|0
1658175600000|2022-07-18 20:20:00|7910|7898|7910.3|7898.3|7912.1|7900.1|7909.3|7897.3|0
1658175900000|2022-07-18 20:25:00|7910.7|7898.7|7912.9|7900.9|7912.9|7900.9|7909.3|7897.3|0
1658176200000|2022-07-18 20:30:00|7914|7902|7913.8|7901.8|7914.4|7902.4|7913.1|7901.1|0
1658176500000|2022-07-18 20:35:00|7914.2|7902.2|7914|7902|7915.4|7903.4|7913.5|7901.5|0
1658176800000|2022-07-18 20:40:00|7914.4|7902.4|7913.5|7901.5|7914.9|7902.9|7913.1|7901.1|0
1658177100000|2022-07-18 20:45:00|7914|7902|7912.6|7900.6|7914|7902|7912.2|7900.2|0
1658177400000|2022-07-18 20:50:00|7913.1|7901.1|7915.4|7903.4|7915.4|7903.4|7912.6|7900.6|0
1658177700000|2022-07-18 20:55:00|7915.8|7903.8|7914.4|7902.4|7915.8|7903.8|7913.1|7901.1|0
1658178000000|2022-07-18 21:00:00|7913.5|7901.5|7913.8|7901.8|7914|7902|7911.9|7899.9|0
1658178300000|2022-07-18 21:05:00|7914|7902|7914|7902|7914.4|7902.4|7914|7902|0
1658178600000|2022-07-18 21:10:00|7914.2|7902.2|7913.1|7901.1|7914.2|7902.2|7913.1|7901.1|0
1658178900000|2022-07-18 21:15:00|7912.8|7900.8|7911|7899|7912.8|7900.8|7911|7899|0
1658179200000|2022-07-18 21:20:00|7911.3|7899.3|7914.9|7902.9|7914.9|7902.9|7911.3|7899.3|0
1658179500000|2022-07-18 21:25:00|7914.6|7902.6|7914.2|7902.2|7914.9|7902.9|7914|7902|0
1658179800000|2022-07-18 21:30:00|7914.4|7902.4|7914.6|7902.6|7914.6|7902.6|7914.2|7902.2|0
1658180100000|2022-07-18 21:35:00|7914.2|7902.2|7914.2|7902.2|7914.2|7902.2|7913.7|7901.7|0
1658180400000|2022-07-18 21:40:00|7913.7|7901.7|7914.2|7902.2|7914.2|7902.2|7913.7|7901.7|0
1658180700000|2022-07-18 21:45:00|7914.4|7902.4|7914.6|7902.6|7914.6|7902.6|7914|7902|0
1658181000000|2022-07-18 21:50:00|7914.9|7902.9|7914.6|7902.6|7914.9|7902.9|7914.4|7902.4|0
1658181300000|2022-07-18 21:55:00|7914.7|7902.7|7914.6|7902.6|7915.3|7903.3|7914|7902|0
1658181600000|2022-07-18 22:00:00|7912.6|7900.6|7911|7899|7914.4|7902.4|7910.3|7898.3|0
1658181900000|2022-07-18 22:05:00|7911.4|7899.4|7911.4|7899.4|7911.4|7899.4|7909.9|7897.9|0
1658182200000|2022-07-18 22:10:00|7911.5|7899.5|7910.8|7898.8|7914.2|7902.2|7910.3|7898.3|0
1658182500000|2022-07-18 22:15:00|7911.4|7899.4|7912.3|7900.3|7912.3|7900.3|7908|7896|0
1658182800000|2022-07-18 22:20:00|7913.2|7901.2|7915|7903|7916.4|7904.4|7912.3|7900.3|0
1658183100000|2022-07-18 22:25:00|7915.1|7903.1|7913.7|7901.7|7915.5|7903.5|7913.2|7901.2|0
1658183400000|2022-07-18 22:30:00|7914.1|7902.1|7913.7|7901.7|7914.1|7902.1|7912.8|7900.8|0
1658183700000|2022-07-18 22:35:00|7914.1|7902.1|7919.6|7907.6|7920.5|7908.5|7914.1|7902.1|0
1658184000000|2022-07-18 22:40:00|7919.8|7907.8|7920.1|7908.1|7920.1|7908.1|7918.7|7906.7|0
1658184300000|2022-07-18 22:45:00|7919.8|7907.8|7918.7|7906.7|7920.1|7908.1|7917.3|7905.3|0
1658184600000|2022-07-18 22:50:00|7918.9|7906.9|7918.5|7906.5|7919.6|7907.6|7918.2|7906.2|0
1658184900000|2022-07-18 22:55:00|7918.7|7906.7|7916.9|7904.9|7918.9|7906.9|7916.4|7904.4|0
1658185200000|2022-07-18 23:00:00|7916.5|7904.5|7913.5|7901.5|7918.3|7906.3|7913.5|7901.5|0
1658185500000|2022-07-18 23:05:00|7913.1|7901.1|7913.3|7901.3|7913.3|7901.3|7910.6|7898.6|0
1658185800000|2022-07-18 23:10:00|7913.8|7901.8|7912.9|7900.9|7914.5|7902.5|7912|7900|0
1658186100000|2022-07-18 23:15:00|7913.3|7901.3|7914.7|7902.7|7915.8|7903.8|7913.1|7901.1|0
1658186400000|2022-07-18 23:20:00|7914.9|7902.9|7915.7|7903.7|7915.7|7903.7|7914|7902|0
1658186700000|2022-07-18 23:25:00|7915.2|7903.2|7916.2|7904.2|7918|7906|7915.2|7903.2|0
1658187000000|2022-07-18 23:30:00|7916.6|7904.6|7918.4|7906.4|7918.9|7906.9|7916.2|7904.2|0
1658187300000|2022-07-18 23:35:00|7918|7906|7922.5|7910.5|7923.7|7911.7|7917.8|7905.8|0
1658187600000|2022-07-18 23:40:00|7922.1|7910.1|7923.9|7911.9|7924.1|7912.1|7919.3|7907.3|0
1658187900000|2022-07-18 23:45:00|7923.4|7911.4|7918.4|7906.4|7923.7|7911.7|7918|7906|0
1658188200000|2022-07-18 23:50:00|7918|7906|7924.1|7912.1|7924.1|7912.1|7917.5|7905.5|0
1658188500000|2022-07-18 23:55:00|7923.9|7911.9|7925.5|7913.5|7926.6|7914.6|7923.7|7911.7|0
1658188800000|2022-07-19 00:00:00|7926|7914|7919.8|7907.8|7927.8|7915.8|7918.9|7906.9|0
1658189100000|2022-07-19 00:05:00|7919.3|7907.3|7917.1|7905.1|7919.3|7907.3|7913.9|7901.9|0
1658189400000|2022-07-19 00:10:00|7917.3|7905.3|7918|7906|7919.3|7907.3|7916.4|7904.4|0
1658189700000|2022-07-19 00:15:00|7917.8|7905.8|7909.8|7897.8|7918.8|7906.8|7907.6|7895.6|0
1658190000000|2022-07-19 00:20:00|7909.9|7897.9|7912|7900|7912|7900|7907.6|7895.6|0
1658190300000|2022-07-19 00:25:00|7912.1|7900.1|7912.1|7900.1|7914.3|7902.3|7909.8|7897.8|0
1658190600000|2022-07-19 00:30:00|7909.9|7897.9|7900.9|7888.9|7909.9|7897.9|7898.6|7886.6|0
1658190900000|2022-07-19 00:35:00|7903.1|7891.1|7900.9|7888.9|7903.1|7891.1|7896.4|7884.4|0
1658191200000|2022-07-19 00:40:00|7900.8|7888.8|7905.3|7893.3|7905.3|7893.3|7898.6|7886.6|0
1658191500000|2022-07-19 00:45:00|7903.1|7891.1|7898.7|7886.7|7905.3|7893.3|7898.7|7886.7|0
1658191800000|2022-07-19 00:50:00|7899.8|7887.8|7905.4|7893.4|7905.4|7893.4|7898.7|7886.7|0
1658192100000|2022-07-19 00:55:00|7904.3|7892.3|7907.6|7895.6|7907.6|7895.6|7904.3|7892.3|0
1658192400000|2022-07-19 01:00:00|7907.5|7895.5|7912.1|7900.1|7912.1|7900.1|7903.1|7891.1|0
1658192700000|2022-07-19 01:05:00|7914.3|7902.3|7912.1|7900.1|7914.3|7902.3|7909.8|7897.8|0
1658193000000|2022-07-19 01:10:00|7912|7900|7914.3|7902.3|7916.5|7904.5|7912|7900|0
1658193300000|2022-07-19 01:15:00|7914.2|7902.2|7912.1|7900.1|7914.3|7902.3|7909.8|7897.8|0
1658193600000|2022-07-19 01:20:00|7912|7900|7918.7|7906.7|7918.8|7906.8|7912|7900|0
1658193900000|2022-07-19 01:25:00|7916.5|7904.5|7918.8|7906.8|7921|7909|7914.2|7902.2|0
1658194200000|2022-07-19 01:30:00|7918.7|7906.7|7923.2|7911.2|7925.5|7913.5|7916.5|7904.5|0
1658194500000|2022-07-19 01:35:00|7923.3|7911.3|7918.8|7906.8|7923.3|7911.3|7918.8|7906.8|0
1658194800000|2022-07-19 01:40:00|7921|7909|7918.8|7906.8|7921.1|7909.1|7918.8|7906.8|0
1658195100000|2022-07-19 01:45:00|7917.7|7905.7|7923.3|7911.3|7923.3|7911.3|7914.3|7902.3|0
1658195400000|2022-07-19 01:50:00|7923.2|7911.2|7921|7909|7923.3|7911.3|7918.8|7906.8|0
1658195700000|2022-07-19 01:55:00|7921.1|7909.1|7909.8|7897.8|7921.1|7909.1|7909.8|7897.8|0
1658196000000|2022-07-19 02:00:00|7912|7900|7914.3|7902.3|7916.6|7904.6|7909.8|7897.8|0
1658196300000|2022-07-19 02:05:00|7914.4|7902.4|7921.1|7909.1|7922.2|7910.2|7912.1|7900.1|0
1658196600000|2022-07-19 02:10:00|7918.9|7906.9|7921.1|7909.1|7921.2|7909.2|7916.7|7904.7|0
1658196900000|2022-07-19 02:15:00|7918.9|7906.9|7917.8|7905.8|7925.6|7913.6|7916.7|7904.7|0
1658197200000|2022-07-19 02:20:00|7918.9|7906.9|7916.7|7904.7|7921.1|7909.1|7916.7|7904.7|0
1658197500000|2022-07-19 02:25:00|7918.9|7906.9|7921.1|7909.1|7921.1|7909.1|7916.6|7904.6|0
1658197800000|2022-07-19 02:30:00|7918.9|7906.9|7921.1|7909.1|7921.2|7909.2|7918.9|7906.9|0
1658198100000|2022-07-19 02:35:00|7918.9|7906.9|7923.3|7911.3|7923.4|7911.4|7917.8|7905.8|0
1658198400000|2022-07-19 02:40:00|7923.4|7911.4|7918.8|7906.8|7923.4|7911.4|7918.8|7906.8|0
1658198700000|2022-07-19 02:45:00|7916.6|7904.6|7916.7|7904.7|7918.9|7906.9|7916.6|7904.6|0
1658199000000|2022-07-19 02:50:00|7917.8|7905.8|7914.5|7902.5|7919|7907|7914.4|7902.4|0
1658199300000|2022-07-19 02:55:00|7914.4|7902.4|7914.5|7902.5|7916.8|7904.8|7914.4|7902.4|0
1658199600000|2022-07-19 03:00:00|7915.6|7903.6|7915.7|7903.7|7916.8|7904.8|7914.5|7902.5|0
1658199900000|2022-07-19 03:05:00|7916.8|7904.8|7916.8|7904.8|7916.9|7904.9|7914.5|7902.5|0
1658200200000|2022-07-19 03:10:00|7916.9|7904.9|7914.5|7902.5|7916.9|7904.9|7914.5|7902.5|0
1658200500000|2022-07-19 03:15:00|7914.6|7902.6|7915.7|7903.7|7916.8|7904.8|7914.5|7902.5|0
1658200800000|2022-07-19 03:20:00|7916.8|7904.8|7914.5|7902.5|7916.8|7904.8|7912.3|7900.3|0
1658201100000|2022-07-19 03:25:00|7914.6|7902.6|7914.5|7902.5|7915.7|7903.7|7912.3|7900.3|0
1658201400000|2022-07-19 03:30:00|7913.4|7901.4|7907.8|7895.8|7914.5|7902.5|7907.8|7895.8|0
1658201700000|2022-07-19 03:35:00|7907.7|7895.7|7903.3|7891.3|7907.8|7895.8|7903.2|7891.2|0
1658202000000|2022-07-19 03:40:00|7903.2|7891.2|7902.1|7890.1|7903.3|7891.3|7901|7889|0
1658202300000|2022-07-19 03:45:00|7903.2|7891.2|7903.2|7891.2|7903.2|7891.2|7901|7889|0
1658202600000|2022-07-19 03:50:00|7901|7889|7901|7889|7903.2|7891.2|7901|7889|0
1658202900000|2022-07-19 03:55:00|7902.1|7890.1|7905.5|7893.5|7905.5|7893.5|7901|7889|0
1658203200000|2022-07-19 04:00:00|7904.4|7892.4|7903.3|7891.3|7904.4|7892.4|7903.3|7891.3|0
1658203800000|2022-07-19 04:10:00|7903.1|7891.1|7903.1|7891.1|7903.1|7891.1|7903.1|7891.1|0
1658204100000|2022-07-19 04:15:00|7904.2|7892.2|7903.1|7891.1|7905.4|7893.4|7903.1|7891.1|0
1658204400000|2022-07-19 04:20:00|7904.2|7892.2|7900.8|7888.8|7905.3|7893.3|7900.8|7888.8|0
1658204700000|2022-07-19 04:25:00|7901.9|7889.9|7905.2|7893.2|7905.2|7893.2|7900.7|7888.7|0
1658205000000|2022-07-19 04:30:00|7903|7891|7905.2|7893.2|7905.2|7893.2|7900.7|7888.7|0
1658205300000|2022-07-19 04:35:00|7903|7891|7905.3|7893.3|7905.3|7893.3|7903|7891|0
1658205600000|2022-07-19 04:40:00|7903.1|7891.1|7903.1|7891.1|7905.3|7893.3|7903.1|7891.1|0
1658205900000|2022-07-19 04:45:00|7905.3|7893.3|7905.3|7893.3|7905.4|7893.4|7904.2|7892.2|0
1658206200000|2022-07-19 04:50:00|7903.1|7891.1|7900.9|7888.9|7905.3|7893.3|7900.9|7888.9|0
1658206500000|2022-07-19 04:55:00|7903.1|7891.1|7898.6|7886.6|7903.1|7891.1|7896.3|7884.3|0
1658206800000|2022-07-19 05:00:00|7898.7|7886.7|7896.5|7884.5|7898.8|7886.8|7894.3|7882.3|0
1658207100000|2022-07-19 05:05:00|7896.6|7884.6|7901|7889|7901.1|7889.1|7896.5|7884.5|0
1658207400000|2022-07-19 05:10:00|7901.1|7889.1|7903.4|7891.4|7905.6|7893.6|7901|7889|0
1658207700000|2022-07-19 05:15:00|7903.3|7891.3|7903.4|7891.4|7903.4|7891.4|7902.2|7890.2|0
1658208000000|2022-07-19 05:20:00|7903.3|7891.3|7901.2|7889.2|7903.4|7891.4|7901.1|7889.1|0
1658208300000|2022-07-19 05:25:00|7903.4|7891.4|7903.4|7891.4|7907.9|7895.9|7903.4|7891.4|0
1658208600000|2022-07-19 05:30:00|7904.5|7892.5|7914.3|7902.3|7914.5|7902.5|7903.3|7891.3|0
1658208900000|2022-07-19 05:35:00|7914.2|7902.2|7914.3|7902.3|7916.5|7904.5|7914.2|7902.2|0
1658209200000|2022-07-19 05:40:00|7914.2|7902.2|7914.3|7902.3|7915.4|7903.4|7914.2|7902.2|0
1658209500000|2022-07-19 05:45:00|7914.2|7902.2|7916.5|7904.5|7916.5|7904.5|7912|7900|0
1658209800000|2022-07-19 05:50:00|7917.6|7905.6|7916.6|7904.6|7918.8|7906.8|7914.3|7902.3|0
1658210100000|2022-07-19 05:55:00|7916.5|7904.5|7912|7900|7916.6|7904.6|7912|7900|0
1658210400000|2022-07-19 06:00:00|7909.8|7897.8|7918.2|7913.2|7923.7|7918.7|7909.8|7897.8|70
1658210700000|2022-07-19 06:05:00|7919.2|7914.2|7927.7|7922.7|7929.2|7924.2|7917.7|7912.7|19
1658211000000|2022-07-19 06:10:00|7928.2|7923.2|7930.2|7925.2|7934.7|7929.7|7928.2|7923.2|13
1658211300000|2022-07-19 06:15:00|7930.7|7925.7|7926.7|7921.7|7931.2|7926.2|7926.7|7921.7|4
1658211600000|2022-07-19 06:20:00|7927.2|7922.2|7922.2|7917.2|7927.7|7922.7|7922.2|7917.2|12
1658211900000|2022-07-19 06:25:00|7922.7|7917.7|7924.2|7919.2|7924.7|7919.7|7920.7|7915.7|8
1658212200000|2022-07-19 06:30:00|7923.7|7918.7|7921.2|7916.2|7925.7|7920.7|7918.2|7913.2|5
1658212500000|2022-07-19 06:35:00|7920.7|7915.7|7921.2|7916.2|7923.2|7918.2|7918.2|7913.2|11
1658212800000|2022-07-19 06:40:00|7920.7|7915.7|7925.2|7920.2|7925.7|7920.7|7920.2|7915.2|1
1658213100000|2022-07-19 06:45:00|7924.7|7919.7|7924.7|7919.7|7926.7|7921.7|7924.2|7919.2|2
1658213400000|2022-07-19 06:50:00|7923.7|7918.7|7923.7|7918.7|7926.2|7921.2|7922.7|7917.7|13
1658213700000|2022-07-19 06:55:00|7923.2|7918.2|7920.7|7915.7|7924.2|7919.2|7917.7|7912.7|19
1658214000000|2022-07-19 07:00:00|7921.2|7916.2|7963.7|7958.7|7967.2|7962.2|7919.2|7914.2|527
1658214300000|2022-07-19 07:05:00|7964.7|7959.7|7972.2|7967.2|7978.2|7973.2|7963.2|7958.2|389
1658214600000|2022-07-19 07:10:00|7973.7|7968.7|7958.2|7953.2|7974.2|7969.2|7957.2|7952.2|209
1658214900000|2022-07-19 07:15:00|7958.7|7953.7|7964.2|7959.2|7971.2|7966.2|7957.2|7952.2|156
1658215200000|2022-07-19 07:20:00|7964.7|7959.7|7965.2|7960.2|7969.7|7964.7|7954.2|7949.2|105
1658215500000|2022-07-19 07:25:00|7964.7|7959.7|7966.7|7961.7|7979.2|7974.2|7962.2|7957.2|355
1658215800000|2022-07-19 07:30:00|7966.2|7961.2|7957.2|7952.2|7966.7|7961.7|7949.7|7944.7|103
1658216100000|2022-07-19 07:35:00|7956.7|7951.7|7968.2|7963.2|7969.2|7964.2|7948.2|7943.2|70
1658216400000|2022-07-19 07:40:00|7968.4|7963.4|7954.4|7949.4|7968.4|7963.4|7953.4|7948.4|125
1658216700000|2022-07-19 07:45:00|7954.9|7949.9|7981.4|7976.4|7983.4|7978.4|7952.4|7947.4|85
1658217000000|2022-07-19 07:50:00|7982.4|7977.4|7978.4|7973.4|7990.4|7985.4|7976.4|7971.4|120
1658217300000|2022-07-19 07:55:00|7977.4|7972.4|7975.4|7970.4|7977.4|7972.4|7966.4|7961.4|87
1658217600000|2022-07-19 08:00:00|7976.4|7971.4|7996.4|7991.4|8000.4|7995.4|7974.9|7969.9|96
1658217900000|2022-07-19 08:05:00|7996.9|7991.9|8014.4|8009.4|8015.4|8010.4|7991.9|7986.9|133
1658218200000|2022-07-19 08:10:00|8014.9|8009.9|8003.4|7998.4|8015.4|8010.4|7999.4|7994.4|88
1658218500000|2022-07-19 08:15:00|8003.9|7998.9|7999.4|7994.4|8006.4|8001.4|7998.4|7993.4|73
1658218800000|2022-07-19 08:20:00|7999.9|7994.9|8000.4|7995.4|8001.9|7996.9|7996.4|7991.4|55
1658219100000|2022-07-19 08:25:00|8000.9|7995.9|7997.4|7992.4|8003.4|7998.4|7995.4|7990.4|82
1658219400000|2022-07-19 08:30:00|7996.9|7991.9|8012.4|8007.4|8012.4|8007.4|7995.4|7990.4|77
1658219700000|2022-07-19 08:35:00|8012.9|8007.9|8013.9|8008.9|8023.4|8018.4|8010.9|8005.9|101
1658220000000|2022-07-19 08:40:00|8015.4|8010.4|8018.4|8013.4|8023.4|8018.4|8014.4|8009.4|51
1658220300000|2022-07-19 08:45:00|8017.9|8012.9|8016.9|8011.9|8021.4|8016.4|8015.9|8010.9|19
1658220600000|2022-07-19 08:50:00|8017.4|8012.4|8011.4|8006.4|8017.4|8012.4|8006.4|8001.4|56
1658220900000|2022-07-19 08:55:00|8011.9|8006.9|8017.4|8012.4|8019.9|8014.9|8011.9|8006.9|58
1658221200000|2022-07-19 09:00:00|8016.9|8011.9|8028.9|8023.9|8030.9|8025.9|8016.4|8011.4|109
1658221500000|2022-07-19 09:05:00|8028.4|8023.4|8022.9|8017.9|8030.4|8025.4|8019.9|8014.9|152
1658221800000|2022-07-19 09:10:00|8023.4|8018.4|8025.4|8020.4|8027.9|8022.9|8018.9|8013.9|115
1658222100000|2022-07-19 09:15:00|8025.9|8020.9|8016.4|8011.4|8027.9|8022.9|8015.9|8010.9|41
1658222400000|2022-07-19 09:20:00|8016.9|8011.9|8026.4|8021.4|8029.4|8024.4|8014.4|8009.4|63
1658222700000|2022-07-19 09:25:00|8026.9|8021.9|8033.9|8028.9|8033.9|8028.9|8024.9|8019.9|55
1658223000000|2022-07-19 09:30:00|8034.4|8029.4|8036.9|8031.9|8039.4|8034.4|8032.4|8027.4|71
1658223300000|2022-07-19 09:35:00|8036.4|8031.4|8045.4|8040.4|8045.9|8040.9|8034.4|8029.4|56
1658223600000|2022-07-19 09:40:00|8045.9|8040.9|8053.9|8048.9|8053.9|8048.9|8045.4|8040.4|126
1658223900000|2022-07-19 09:45:00|8053.4|8048.4|8053.4|8048.4|8056.4|8051.4|8046.9|8041.9|79
1658224200000|2022-07-19 09:50:00|8052.9|8047.9|8054.4|8049.4|8058.4|8053.4|8051.4|8046.4|63
1658224500000|2022-07-19 09:55:00|8054.9|8049.9|8048.4|8043.4|8055.4|8050.4|8047.4|8042.4|45
1658224800000|2022-07-19 10:00:00|8047.9|8042.9|8045.4|8040.4|8050.4|8045.4|8041.9|8036.9|85
1658225100000|2022-07-19 10:05:00|8045.9|8040.9|8057.9|8052.9|8058.4|8053.4|8045.4|8040.4|74
1658225400000|2022-07-19 10:10:00|8057.4|8052.4|8059.4|8054.4|8060.9|8055.9|8051.9|8046.9|98
1658225700000|2022-07-19 10:15:00|8058.9|8053.9|8054.4|8049.4|8060.9|8055.9|8053.4|8048.4|102
1658226000000|2022-07-19 10:20:00|8054.9|8049.9|8058.4|8053.4|8059.9|8054.9|8054.4|8049.4|26
1658226300000|2022-07-19 10:25:00|8058.9|8053.9|8059.4|8054.4|8063.4|8058.4|8051.4|8046.4|107
1658226600000|2022-07-19 10:30:00|8058.4|8053.4|8065.4|8060.4|8065.9|8060.9|8058.4|8053.4|92
1658226900000|2022-07-19 10:35:00|8065.9|8060.9|8064.9|8059.9|8067.4|8062.4|8060.4|8055.4|110
1658227200000|2022-07-19 10:40:00|8064.4|8059.4|8063.4|8058.4|8067.4|8062.4|8061.9|8056.9|46
1658227500000|2022-07-19 10:45:00|8063.9|8058.9|8060.4|8055.4|8064.9|8059.9|8060.4|8055.4|42
1658227800000|2022-07-19 10:50:00|8060.9|8055.9|8066.4|8061.4|8069.4|8064.4|8059.4|8054.4|129
1658228100000|2022-07-19 10:55:00|8065.9|8060.9|8058.4|8053.4|8066.4|8061.4|8058.4|8053.4|129
1658228400000|2022-07-19 11:00:00|8057.9|8052.9|8057.4|8052.4|8060.9|8055.9|8054.4|8049.4|58
1658228700000|2022-07-19 11:05:00|8057.9|8052.9|8058.4|8053.4|8062.4|8057.4|8055.4|8050.4|58
1658229000000|2022-07-19 11:10:00|8058.9|8053.9|8067.9|8062.9|8067.9|8062.9|8058.4|8053.4|41
1658229300000|2022-07-19 11:15:00|8068.9|8063.9|8061.9|8056.9|8069.4|8064.4|8061.4|8056.4|38
1658229600000|2022-07-19 11:20:00|8061.4|8056.4|8063.9|8058.9|8064.4|8059.4|8060.4|8055.4|24
1658229900000|2022-07-19 11:25:00|8063.4|8058.4|8069.4|8064.4|8069.9|8064.9|8062.4|8057.4|55
1658230200000|2022-07-19 11:30:00|8068.9|8063.9|8065.4|8060.4|8070.9|8065.9|8062.4|8057.4|30
1658230500000|2022-07-19 11:35:00|8065.9|8060.9|8066.4|8061.4|8067.4|8062.4|8062.4|8057.4|18
1658230800000|2022-07-19 11:40:00|8065.9|8060.9|8050.4|8045.4|8066.4|8061.4|8048.4|8043.4|79
1658231100000|2022-07-19 11:45:00|8050.9|8045.9|8051.9|8046.9|8052.4|8047.4|8048.4|8043.4|69
1658231400000|2022-07-19 11:50:00|8051.4|8046.4|8055.9|8050.9|8056.9|8051.9|8049.9|8044.9|70
1658231700000|2022-07-19 11:55:00|8055.4|8050.4|8055.9|8050.9|8056.9|8051.9|8052.9|8047.9|17
1658232000000|2022-07-19 12:00:00|8056.4|8051.4|8057.9|8052.9|8061.4|8056.4|8054.4|8049.4|25
1658232300000|2022-07-19 12:05:00|8058.4|8053.4|8060.9|8055.9|8064.4|8059.4|8057.4|8052.4|40
1658232600000|2022-07-19 12:10:00|8061.4|8056.4|8059.9|8054.9|8062.4|8057.4|8056.9|8051.9|57
1658232900000|2022-07-19 12:15:00|8060.4|8055.4|8059.4|8054.4|8065.4|8060.4|8059.4|8054.4|52
1658233200000|2022-07-19 12:20:00|8059.9|8054.9|8063.4|8058.4|8063.4|8058.4|8057.4|8052.4|46
1658233500000|2022-07-19 12:25:00|8062.9|8057.9|8057.4|8052.4|8064.4|8059.4|8055.9|8050.9|110
1658233800000|2022-07-19 12:30:00|8057.9|8052.9|8062.9|8057.9|8063.4|8058.4|8056.9|8051.9|44
1658234100000|2022-07-19 12:35:00|8062.4|8057.4|8074.4|8069.4|8075.4|8070.4|8061.4|8056.4|106
1658234400000|2022-07-19 12:40:00|8073.9|8068.9|8079.9|8074.9|8082.4|8077.4|8073.4|8068.4|65
1658234700000|2022-07-19 12:45:00|8080.4|8075.4|8086.9|8081.9|8086.9|8081.9|8079.4|8074.4|71
1658235000000|2022-07-19 12:50:00|8087.4|8082.4|8090.4|8085.4|8092.4|8087.4|8087.4|8082.4|66
1658235300000|2022-07-19 12:55:00|8089.9|8084.9|8093.4|8088.4|8094.4|8089.4|8086.9|8081.9|74
1658235600000|2022-07-19 13:00:00|8093.9|8088.9|8088.4|8083.4|8094.9|8089.9|8087.4|8082.4|78
1658235900000|2022-07-19 13:05:00|8087.9|8082.9|8091.9|8086.9|8093.4|8088.4|8082.9|8077.9|86
1658236200000|2022-07-19 13:10:00|8092.4|8087.4|8093.9|8088.9|8098.9|8093.9|8090.4|8085.4|86
1658236500000|2022-07-19 13:15:00|8094.4|8089.4|8096.9|8091.9|8100.9|8095.9|8094.4|8089.4|53
1658236800000|2022-07-19 13:20:00|8097.4|8092.4|8099.4|8094.4|8100.9|8095.9|8094.9|8089.9|59
1658237100000|2022-07-19 13:25:00|8099.9|8094.9|8098.4|8093.4|8101.4|8096.4|8096.9|8091.9|60
1658237400000|2022-07-19 13:30:00|8097.9|8092.9|8102.4|8097.4|8102.9|8097.9|8095.4|8090.4|141
1658237700000|2022-07-19 13:35:00|8102.9|8097.9|8118.9|8113.9|8118.9|8113.9|8101.9|8096.9|150
1658238000000|2022-07-19 13:40:00|8119.4|8114.4|8118.9|8113.9|8123.9|8118.9|8116.4|8111.4|129
1658238300000|2022-07-19 13:45:00|8119.4|8114.4|8115.9|8110.9|8121.9|8116.9|8108.4|8103.4|108
1658238600000|2022-07-19 13:50:00|8115.4|8110.4|8118.9|8113.9|8122.9|8117.9|8115.4|8110.4|71
1658238900000|2022-07-19 13:55:00|8118.4|8113.4|8126.4|8121.4|8127.4|8122.4|8114.9|8109.9|123
1658239200000|2022-07-19 14:00:00|8126.9|8121.9|8123.9|8118.9|8127.9|8122.9|8121.4|8116.4|93
1658239500000|2022-07-19 14:05:00|8123.4|8118.4|8115.4|8110.4|8123.4|8118.4|8114.9|8109.9|90
1658239800000|2022-07-19 14:10:00|8114.1|8109.1|8138.6|8133.6|8142.1|8137.1|8113.1|8108.1|652
1658240100000|2022-07-19 14:15:00|8139.1|8134.1|8145.6|8140.6|8154.1|8149.1|8135.6|8130.6|424
1658240400000|2022-07-19 14:20:00|8145.1|8140.1|8143.6|8138.6|8164.6|8159.6|8143.1|8138.1|342
1658240700000|2022-07-19 14:25:00|8142.6|8137.6|8131.1|8126.1|8147.6|8142.6|8131.1|8126.1|194
1658241000000|2022-07-19 14:30:00|8131.6|8126.6|8129.6|8124.6|8135.6|8130.6|8124.6|8119.6|123
1658241300000|2022-07-19 14:35:00|8130.1|8125.1|8131.6|8126.6|8134.6|8129.6|8124.1|8119.1|77
1658241600000|2022-07-19 14:40:00|8132.1|8127.1|8134.6|8129.6|8135.1|8130.1|8128.6|8123.6|85
1658241900000|2022-07-19 14:45:00|8135.1|8130.1|8141.6|8136.6|8142.6|8137.6|8135.1|8130.1|121
1658242200000|2022-07-19 14:50:00|8141.1|8136.1|8147.6|8142.6|8150.6|8145.6|8140.6|8135.6|115
1658242500000|2022-07-19 14:55:00|8148.1|8143.1|8135.6|8130.6|8148.6|8143.6|8134.6|8129.6|92
1658242800000|2022-07-19 15:00:00|8135.1|8130.1|8142.6|8137.6|8144.6|8139.6|8133.6|8128.6|135
1658243100000|2022-07-19 15:05:00|8142.1|8137.1|8142.6|8137.6|8146.1|8141.1|8141.1|8136.1|87
1658243400000|2022-07-19 15:10:00|8143.1|8138.1|8139.6|8134.6|8145.1|8140.1|8135.6|8130.6|211
1658243700000|2022-07-19 15:15:00|8139.1|8134.1|8133.6|8128.6|8141.1|8136.1|8133.1|8128.1|101
1658244000000|2022-07-19 15:20:00|8134.1|8129.1|8132.6|8127.6|8137.1|8132.1|8130.1|8125.1|221
1658244300000|2022-07-19 15:25:00|8133.1|8128.1|8131.1|8126.1|8136.1|8131.1|8130.1|8125.1|791
1658244600000|2022-07-19 15:30:00|8131.6|8125.6|8126.6|8120.6|8139.6|8132.6|8122.6|8116.6|1151
1658244900000|2022-07-19 15:35:00|8127.6|8121.6|8110.6|8103.6|8128.6|8121.6|8106.6|8100.6|463
1658245200000|2022-07-19 15:40:00|8109.6|8102.6|8107.6|8101.6|8109.6|8103.6|8105.6|8099.6|79
1658245500000|2022-07-19 15:45:00|8108.6|8102.6|8117.6|8111.6|8120.6|8113.6|8108.6|8101.6|79
1658245800000|2022-07-19 15:50:00|8118.6|8112.6|8125.6|8119.6|8125.6|8119.6|8117.6|8112.6|45
1658246100000|2022-07-19 15:55:00|8126.6|8120.6|8131.6|8125.6|8131.6|8125.6|8122.6|8116.6|53
1658246400000|2022-07-19 16:00:00|8132.6|8124.6|8126.6|8119.6|8132.6|8126.6|8125.6|8119.6|51
1658246700000|2022-07-19 16:05:00|8125.6|8118.6|8121.6|8115.6|8126.6|8120.6|8118.6|8111.6|46
1658247000000|2022-07-19 16:10:00|8122.6|8116.6|8119.6|8113.6|8124.6|8117.6|8119.6|8112.6|14
1658247300000|2022-07-19 16:15:00|8120.6|8112.6|8112.6|8105.6|8120.6|8112.6|8111.6|8105.6|67
1658247600000|2022-07-19 16:20:00|8113.6|8106.6|8116.6|8108.6|8116.6|8108.6|8111.6|8105.6|12
1658247900000|2022-07-19 16:25:00|8115.6|8109.6|8115.6|8109.6|8116.6|8109.6|8115.6|8109.6|2
1658248200000|2022-07-19 16:30:00|8116.6|8110.6|8119.6|8112.6|8120.6|8114.6|8116.6|8109.6|33
1658248500000|2022-07-19 16:35:00|8118.6|8111.6|8117.6|8110.6|8119.6|8112.6|8115.6|8109.6|10
1658248800000|2022-07-19 16:40:00|8116.6|8109.6|8117.6|8109.6|8117.6|8110.6|8115.6|8108.6|4
1658249100000|2022-07-19 16:45:00|8116.6|8110.6|8118.6|8112.6|8119.6|8112.6|8116.6|8109.6|2
1658249400000|2022-07-19 16:50:00|8119.6|8111.6|8115.6|8108.6|8119.6|8112.6|8113.6|8106.6|5
1658249700000|2022-07-19 16:55:00|8116.6|8110.6|8117.6|8110.6|8118.6|8111.6|8114.6|8108.6|46
1658250000000|2022-07-19 17:00:00|8116.6|8108.6|8114.6|8107.6|8118.6|8110.6|8114.6|8107.6|9
1658250300000|2022-07-19 17:05:00|8113.6|8106.6|8111.6|8104.6|8113.6|8106.6|8109.6|8102.6|13
1658250600000|2022-07-19 17:10:00|8112.6|8105.6|8114.6|8107.6|8118.6|8111.6|8111.6|8104.6|8
1658250900000|2022-07-19 17:15:00|8115.6|8106.6|8109.6|8101.6|8116.6|8109.6|8108.6|8100.6|6
1658251200000|2022-07-19 17:20:00|8110.6|8103.6|8112.6|8104.6|8114.6|8106.6|8108.6|8101.6|9
1658251500000|2022-07-19 17:25:00|8113.6|8105.6|8114.6|8107.6|8114.6|8107.6|8112.6|8104.6|1
1658251800000|2022-07-19 17:30:00|8126.1|8114.1|8124.6|8116.6|8126.1|8117.6|8114.6|8107.6|18
1658252100000|2022-07-19 17:35:00|8123.6|8117.6|8131.6|8124.6|8131.6|8124.6|8123.6|8116.6|12
1658252400000|2022-07-19 17:40:00|8132.6|8125.6|8135.6|8127.6|8135.6|8128.6|8131.6|8123.6|13
1658252700000|2022-07-19 17:45:00|8134.6|8126.6|8135.6|8127.6|8135.6|8128.6|8132.6|8125.6|2
1658253000000|2022-07-19 17:50:00|8137.6|8126.6|8128.6|8116.6|8137.6|8128.6|8123.6|8114.6|29
1658253300000|2022-07-19 17:55:00|8128.1|8116.1|8131.7|8119.7|8133.6|8125.1|8123.6|8116.1|15
1658253600000|2022-07-19 18:00:00|8133.9|8121.9|8138.5|8126.5|8138.5|8126.5|8131.6|8119.6|0
1658253900000|2022-07-19 18:05:00|8136.3|8124.3|8140.9|8128.9|8140.9|8128.9|8136.3|8124.3|0
1658254200000|2022-07-19 18:10:00|8138.7|8126.7|8136.3|8124.3|8140.9|8128.9|8136.3|8124.3|0
1658254500000|2022-07-19 18:15:00|8136.2|8124.2|8138.6|8126.6|8138.6|8126.6|8131.7|8119.7|0
1658254800000|2022-07-19 18:20:00|8138.5|8126.5|8136.4|8124.4|8138.6|8126.6|8134|8122|0
1658255100000|2022-07-19 18:25:00|8136.3|8124.3|8125.1|8113.1|8136.4|8124.4|8125|8113|0
1658255400000|2022-07-19 18:30:00|8127.3|8115.3|8129.5|8117.5|8134|8122|8127.2|8115.2|0
1658255700000|2022-07-19 18:35:00|8131.7|8119.7|8129.5|8117.5|8131.8|8119.8|8129.4|8117.4|0
1658256000000|2022-07-19 18:40:00|8129.4|8117.4|8131.7|8119.7|8134|8122|8127.2|8115.2|0
1658256300000|2022-07-19 18:45:00|8131.6|8119.6|8127.2|8115.2|8131.7|8119.7|8122.6|8110.6|0
1658256600000|2022-07-19 18:50:00|8127.1|8115.1|8131.2|8119.2|8131.7|8119.7|8124.8|8112.8|0
1658256900000|2022-07-19 18:55:00|8131.3|8119.3|8133.5|8121.5|8133.5|8121.5|8129|8117|0
1658257200000|2022-07-19 19:00:00|8133.4|8121.4|8131.1|8119.1|8133.4|8121.4|8126.6|8114.6|0
1658257500000|2022-07-19 19:05:00|8131.2|8119.2|8140.3|8128.3|8140.3|8128.3|8131.1|8119.1|0
1658257800000|2022-07-19 19:10:00|8140.2|8128.2|8133.6|8121.6|8140.3|8128.3|8133.4|8121.4|0
1658258100000|2022-07-19 19:15:00|8135.8|8123.8|8133.6|8121.6|8135.9|8123.9|8131.2|8119.2|0
1658258400000|2022-07-19 19:20:00|8133.7|8121.7|8131.3|8119.3|8133.7|8121.7|8129|8117|0
1658258700000|2022-07-19 19:25:00|8131.4|8119.4|8133.6|8121.6|8135.9|8123.9|8131.3|8119.3|0
1658259000000|2022-07-19 19:30:00|8133.7|8121.7|8128.9|8116.9|8135.9|8123.9|8126.7|8114.7|0
1658259300000|2022-07-19 19:35:00|8129|8117|8133.6|8121.6|8135.8|8123.8|8128.9|8116.9|0
1658259600000|2022-07-19 19:40:00|8135.8|8123.8|8140.7|8128.7|8140.7|8128.7|8133.6|8121.6|0
1658259900000|2022-07-19 19:45:00|8140.6|8128.6|8138.2|8126.2|8142.9|8130.9|8138.2|8126.2|0
1658260200000|2022-07-19 19:50:00|8138.3|8126.3|8146.9|8134.9|8149.2|8137.2|8135.9|8123.9|0
1658260500000|2022-07-19 19:55:00|8147|8135|8146.9|8134.9|8153.8|8141.8|8131.6|8119.6|0
1658260800000|2022-07-19 20:00:00|8145.6|8133.6|8151.7|8139.7|8153.1|8141.1|8142.3|8130.3|0
1658261100000|2022-07-19 20:05:00|8151.1|8139.1|8156|8144|8156.9|8144.9|8149.7|8137.7|0
1658261400000|2022-07-19 20:10:00|8155.6|8143.6|8156.5|8144.5|8156.9|8144.9|8154.2|8142.2|0
1658261700000|2022-07-19 20:15:00|8156.9|8144.9|8161.5|8149.5|8162.6|8150.6|8156.5|8144.5|0
1658262000000|2022-07-19 20:20:00|8161.3|8149.3|8164.9|8152.9|8165.8|8153.8|8160.8|8148.8|0
1658262300000|2022-07-19 20:25:00|8165.1|8153.1|8165.4|8153.4|8166.3|8154.3|8164.5|8152.5|0
1658262600000|2022-07-19 20:30:00|8165.1|8153.1|8164|8152|8166.3|8154.3|8163.5|8151.5|0
1658262900000|2022-07-19 20:35:00|8163.9|8151.9|8162.2|8150.2|8164|8152|8161.3|8149.3|0
1658263200000|2022-07-19 20:40:00|8162.6|8150.6|8162.6|8150.6|8164|8152|8160.8|8148.8|0
1658263500000|2022-07-19 20:45:00|8162.4|8150.4|8161.7|8149.7|8162.6|8150.6|8160.1|8148.1|0
1658263800000|2022-07-19 20:50:00|8161.3|8149.3|8161.3|8149.3|8162.2|8150.2|8160.8|8148.8|0
1658264100000|2022-07-19 20:55:00|8160.8|8148.8|8161.5|8149.5|8162.6|8150.6|8160.1|8148.1|0
1658264400000|2022-07-19 21:00:00|8161.3|8149.3|8161.2|8149.2|8161.5|8149.5|8160.6|8148.6|0
1658264700000|2022-07-19 21:05:00|8161.4|8149.4|8161.5|8149.5|8161.9|8149.9|8161.4|8149.4|0
1658265000000|2022-07-19 21:10:00|8161.7|8149.7|8162.4|8150.4|8162.8|8150.8|8161.7|8149.7|0
1658265300000|2022-07-19 21:15:00|8162.6|8150.6|8163.7|8151.7|8164.2|8152.2|8162.6|8150.6|0
1658265600000|2022-07-19 21:20:00|8164|8152|8164.2|8152.2|8164.9|8152.9|8164|8152|0
1658265900000|2022-07-19 21:25:00|8164.4|8152.4|8165.1|8153.1|8165.3|8153.3|8164.4|8152.4|0
1658266200000|2022-07-19 21:30:00|8165.3|8153.3|8164.4|8152.4|8165.3|8153.3|8163.9|8151.9|0
1658266500000|2022-07-19 21:35:00|8164.2|8152.2|8165.1|8153.1|8165.3|8153.3|8164.2|8152.2|0
1658266800000|2022-07-19 21:40:00|8164.9|8152.9|8164.9|8152.9|8165.1|8153.1|8164.6|8152.6|0
1658267100000|2022-07-19 21:45:00|8165.1|8153.1|8164.9|8152.9|8165.1|8153.1|8164.4|8152.4|0
1658267400000|2022-07-19 21:50:00|8165.1|8153.1|8165.3|8153.3|8165.3|8153.3|8164.9|8152.9|0
1658267700000|2022-07-19 21:55:00|8165.1|8153.1|8165.3|8153.3|8165.3|8153.3|8164.6|8152.6|0
1658268000000|2022-07-19 22:00:00|8164.6|8152.6|8158.5|8146.5|8166.5|8154.5|8158|8146|0
1658268300000|2022-07-19 22:05:00|8158.7|8146.7|8160.1|8148.1|8161.7|8149.7|8157.8|8145.8|0
1658268600000|2022-07-19 22:10:00|8160.8|8148.8|8160.8|8148.8|8161.7|8149.7|8159.6|8147.6|0
1658268900000|2022-07-19 22:15:00|8161|8149|8161.7|8149.7|8161.7|8149.7|8160.1|8148.1|0
1658269200000|2022-07-19 22:20:00|8162.1|8150.1|8158.3|8146.3|8162.1|8150.1|8158.3|8146.3|0
1658269500000|2022-07-19 22:25:00|8158|8146|8157.4|8145.4|8158.7|8146.7|8157.4|8145.4|0
1658269800000|2022-07-19 22:30:00|8157.6|8145.6|8155.1|8143.1|8157.6|8145.6|8154.4|8142.4|0
1658270100000|2022-07-19 22:35:00|8155.5|8143.5|8156.7|8144.7|8157.4|8145.4|8155.1|8143.1|0
1658270400000|2022-07-19 22:40:00|8156.9|8144.9|8155.5|8143.5|8156.9|8144.9|8154.6|8142.6|0
1658270700000|2022-07-19 22:45:00|8155.3|8143.3|8156.9|8144.9|8156.9|8144.9|8155.1|8143.1|0
1658271000000|2022-07-19 22:50:00|8157.4|8145.4|8156.9|8144.9|8158.7|8146.7|8156.7|8144.7|0
1658271300000|2022-07-19 22:55:00|8157.4|8145.4|8161.7|8149.7|8161.7|8149.7|8157.4|8145.4|0
1658271600000|2022-07-19 23:00:00|8162.1|8150.1|8160.1|8148.1|8163.3|8151.3|8159.2|8147.2|0
1658271900000|2022-07-19 23:05:00|8160.3|8148.3|8161.7|8149.7|8162.1|8150.1|8158.7|8146.7|0
1658272200000|2022-07-19 23:10:00|8161.4|8149.4|8161.7|8149.7|8162.1|8150.1|8160.8|8148.8|0
1658272500000|2022-07-19 23:15:00|8161.2|8149.2|8159.9|8147.9|8161.7|8149.7|8159.6|8147.6|0
1658272800000|2022-07-19 23:20:00|8160.1|8148.1|8156.7|8144.7|8160.1|8148.1|8155.5|8143.5|0
1658273100000|2022-07-19 23:25:00|8156.4|8144.4|8157.8|8145.8|8157.8|8145.8|8156|8144|0
1658273400000|2022-07-19 23:30:00|8158.3|8146.3|8157.4|8145.4|8158.7|8146.7|8156.9|8144.9|0
1658273700000|2022-07-19 23:35:00|8157.3|8145.3|8155.5|8143.5|8157.4|8145.4|8155.1|8143.1|0
1658274000000|2022-07-19 23:40:00|8155.1|8143.1|8154.9|8142.9|8156.7|8144.7|8154.6|8142.6|0
1658274300000|2022-07-19 23:45:00|8155.1|8143.1|8157.4|8145.4|8157.4|8145.4|8154.2|8142.2|0
1658274600000|2022-07-19 23:50:00|8157.6|8145.6|8158.7|8146.7|8159.6|8147.6|8157.4|8145.4|0
1658274900000|2022-07-19 23:55:00|8159|8147|8158.3|8146.3|8160.1|8148.1|8158.3|8146.3|0
1658275200000|2022-07-20 00:00:00|8157.8|8145.8|8153.7|8141.7|8158.3|8146.3|8151.9|8139.9|0
1658275500000|2022-07-20 00:05:00|8153.5|8141.5|8154.6|8142.6|8156|8144|8152.6|8140.6|0
1658275800000|2022-07-20 00:10:00|8154.9|8142.9|8155.5|8143.5|8155.5|8143.5|8152.4|8140.4|0
1658276100000|2022-07-20 00:15:00|8155.6|8143.6|8158.5|8146.5|8160.7|8148.7|8149.6|8137.6|0
1658276400000|2022-07-20 00:20:00|8157.4|8145.4|8167.5|8155.5|8172.9|8160.9|8154.1|8142.1|0
1658276700000|2022-07-20 00:25:00|8169.7|8157.7|8184.8|8172.8|8192.1|8180.1|8169.7|8157.7|0
1658277000000|2022-07-20 00:30:00|8187|8175|8173.8|8161.8|8191.6|8179.6|8171.6|8159.6|0
1658277300000|2022-07-20 00:35:00|8171.6|8159.6|8167.5|8155.5|8174|8162|8165.1|8153.1|0
1658277600000|2022-07-20 00:40:00|8165.3|8153.3|8160.9|8148.9|8166.4|8154.4|8160.9|8148.9|0
1658277900000|2022-07-20 00:45:00|8161|8149|8163.2|8151.2|8165.4|8153.4|8158.7|8146.7|0
1658278200000|2022-07-20 00:50:00|8163.1|8151.1|8163.2|8151.2|8163.2|8151.2|8157.6|8145.6|0
1658278500000|2022-07-20 00:55:00|8163.1|8151.1|8167.7|8155.7|8167.7|8155.7|8163.1|8151.1|0
1658278800000|2022-07-20 01:00:00|8167.6|8155.6|8161|8149|8169.9|8157.9|8158.7|8146.7|0
1658279100000|2022-07-20 01:05:00|8160.9|8148.9|8163.1|8151.1|8165.4|8153.4|8158.8|8146.8|0
1658279400000|2022-07-20 01:10:00|8163.2|8151.2|8165.2|8153.2|8167.6|8155.6|8163.1|8151.1|0
1658279700000|2022-07-20 01:15:00|8167.4|8155.4|8167.6|8155.6|8169.8|8157.8|8163|8151|0
1658280000000|2022-07-20 01:20:00|8169.8|8157.8|8163.1|8151.1|8169.8|8157.8|8160.9|8148.9|0
1658280300000|2022-07-20 01:25:00|8160.9|8148.9|8165.4|8153.4|8165.4|8153.4|8160.9|8148.9|0
1658280600000|2022-07-20 01:30:00|8165.3|8153.3|8172.1|8160.1|8172.1|8160.1|8165.3|8153.3|0
1658280900000|2022-07-20 01:35:00|8171|8159|8176.5|8164.5|8181|8169|8169.9|8157.9|0
1658281200000|2022-07-20 01:40:00|8177|8165|8177.1|8165.1|8179.3|8167.3|8174.8|8162.8|0
1658281500000|2022-07-20 01:45:00|8176|8164|8173.8|8161.8|8176|8164|8172.6|8160.6|0
1658281800000|2022-07-20 01:50:00|8174.9|8162.9|8181.6|8169.6|8183.9|8171.9|8172.7|8160.7|0
1658282100000|2022-07-20 01:55:00|8181.7|8169.7|8181.6|8169.6|8186.1|8174.1|8179.4|8167.4|0
1658282400000|2022-07-20 02:00:00|8180.5|8168.5|8179.3|8167.3|8181.6|8169.6|8174.9|8162.9|0
1658282700000|2022-07-20 02:05:00|8179.4|8167.4|8178.3|8166.3|8181.6|8169.6|8177.1|8165.1|0
1658283000000|2022-07-20 02:10:00|8179.4|8167.4|8177.2|8165.2|8181.7|8169.7|8177.1|8165.1|0
1658283300000|2022-07-20 02:15:00|8177.1|8165.1|8173.9|8161.9|8179.5|8167.5|8172.8|8160.8|0
1658283600000|2022-07-20 02:20:00|8172.8|8160.8|8170.7|8158.7|8175.1|8163.1|8170.6|8158.6|0
1658283900000|2022-07-20 02:25:00|8170.6|8158.6|8172.9|8160.9|8175.1|8163.1|8170.6|8158.6|0
1658284200000|2022-07-20 02:30:00|8175.1|8163.1|8181.9|8169.9|8181.9|8169.9|8172.9|8160.9|0
1658284500000|2022-07-20 02:35:00|8184.1|8172.1|8188.6|8176.6|8188.6|8176.6|8181.8|8169.8|0
1658284800000|2022-07-20 02:40:00|8186.4|8174.4|8186.4|8174.4|8188.7|8176.7|8186.4|8174.4|0
1658285100000|2022-07-20 02:45:00|8188.6|8176.6|8179.7|8167.7|8188.6|8176.6|8179.7|8167.7|0
1658285400000|2022-07-20 02:50:00|8179.8|8167.8|8182|8170|8182|8170|8177.5|8165.5|0
1658285700000|2022-07-20 02:55:00|8179.8|8167.8|8179.7|8167.7|8182|8170|8179.7|8167.7|0
1658286000000|2022-07-20 03:00:00|8179.8|8167.8|8179.8|8167.8|8179.8|8167.8|8177.5|8165.5|0
1658286300000|2022-07-20 03:05:00|8179.7|8167.7|8175.3|8163.3|8179.7|8167.7|8175.3|8163.3|0
1658286600000|2022-07-20 03:10:00|8176.4|8164.4|8179.7|8167.7|8179.7|8167.7|8176.4|8164.4|0
1658286900000|2022-07-20 03:15:00|8181.9|8169.9|8179.7|8167.7|8182|8170|8179.7|8167.7|0
1658287200000|2022-07-20 03:20:00|8180.8|8168.8|8182|8170|8182|8170|8180.8|8168.8|0
1658287500000|2022-07-20 03:25:00|8181.9|8169.9|8182|8170|8182|8170|8181.9|8169.9|0
1658287800000|2022-07-20 03:30:00|8181.9|8169.9|8179.7|8167.7|8181.9|8169.9|8179.7|8167.7|0
1658288100000|2022-07-20 03:35:00|8181.9|8169.9|8181.9|8169.9|8181.9|8169.9|8179.7|8167.7|0
1658288400000|2022-07-20 03:40:00|8179.7|8167.7|8179.7|8167.7|8179.7|8167.7|8179.7|8167.7|0
1658288700000|2022-07-20 03:45:00|8179.6|8167.6|8177.4|8165.4|8179.6|8167.6|8177.4|8165.4|0
1658289000000|2022-07-20 03:50:00|8179.6|8167.6|8175.2|8163.2|8179.6|8167.6|8175.1|8163.1|0
1658289300000|2022-07-20 03:55:00|8175.1|8163.1|8177.5|8165.5|8177.5|8165.5|8172.9|8160.9|0
1658289600000|2022-07-20 04:00:00|8179.7|8167.7|8179.7|8167.7|8180.8|8168.8|8177.4|8165.4|0
1658289900000|2022-07-20 04:05:00|8181.9|8169.9|8184.2|8172.2|8184.2|8172.2|8181.9|8169.9|0
1658290200000|2022-07-20 04:10:00|8184.1|8172.1|8181.9|8169.9|8184.1|8172.1|8181.9|8169.9|0
1658290500000|2022-07-20 04:15:00|8182|8170|8179.8|8167.8|8182.1|8170.1|8177.6|8165.6|0
1658290800000|2022-07-20 04:20:00|8177.6|8165.6|8177.5|8165.5|8179.8|8167.8|8177.5|8165.5|0
1658291100000|2022-07-20 04:25:00|8175.3|8163.3|8170.8|8158.8|8175.3|8163.3|8170.8|8158.8|0
1658291400000|2022-07-20 04:30:00|8171.9|8159.9|8170.8|8158.8|8175.3|8163.3|8168.6|8156.6|0
1658291700000|2022-07-20 04:35:00|8168.6|8156.6|8168.6|8156.6|8170.8|8158.8|8168.6|8156.6|0
1658292000000|2022-07-20 04:40:00|8168.5|8156.5|8168.6|8156.6|8170.8|8158.8|8166.4|8154.4|0
1658292300000|2022-07-20 04:45:00|8170.8|8158.8|8173.1|8161.1|8173.1|8161.1|8170.8|8158.8|0
1658292600000|2022-07-20 04:50:00|8173|8161|8177.5|8165.5|8177.5|8165.5|8170.8|8158.8|0
1658292900000|2022-07-20 04:55:00|8176.4|8164.4|8175.3|8163.3|8176.4|8164.4|8175.3|8163.3|0
1658293200000|2022-07-20 05:00:00|8175.2|8163.2|8153.1|8141.1|8177.5|8165.5|8148.7|8136.7|0
1658293500000|2022-07-20 05:05:00|8150.9|8138.9|8150.9|8138.9|8155.4|8143.4|8150.9|8138.9|0
1658293800000|2022-07-20 05:10:00|8149.8|8137.8|8148.7|8136.7|8150.9|8138.9|8146.4|8134.4|0
1658294100000|2022-07-20 05:15:00|8146.5|8134.5|8144.3|8132.3|8146.5|8134.5|8144.2|8132.2|0
1658294400000|2022-07-20 05:20:00|8144.2|8132.2|8139.8|8127.8|8144.2|8132.2|8137.5|8125.5|0
1658294700000|2022-07-20 05:25:00|8142|8130|8146.5|8134.5|8146.5|8134.5|8142|8130|0
1658295000000|2022-07-20 05:30:00|8144.3|8132.3|8142.1|8130.1|8146.5|8134.5|8139.8|8127.8|0
1658295300000|2022-07-20 05:35:00|8142|8130|8142.1|8130.1|8144.3|8132.3|8137.6|8125.6|0
1658295600000|2022-07-20 05:40:00|8139.9|8127.9|8144.3|8132.3|8144.3|8132.3|8137.6|8125.6|0
1658295900000|2022-07-20 05:45:00|8144.2|8132.2|8144.3|8132.3|8146.5|8134.5|8142.1|8130.1|0
1658296200000|2022-07-20 05:50:00|8145.4|8133.4|8146.5|8134.5|8148.8|8136.8|8145.4|8133.4|0
1658296500000|2022-07-20 05:55:00|8144.3|8132.3|8144.3|8132.3|8144.3|8132.3|8142|8130|0
1658296800000|2022-07-20 06:00:00|8144.2|8132.2|8141.6|8136.6|8145.6|8140.6|8131.6|8126.6|62
1658297100000|2022-07-20 06:05:00|8139.6|8134.6|8148.6|8143.6|8149.1|8144.1|8137.1|8132.1|28
1658297400000|2022-07-20 06:10:00|8148.1|8143.1|8145.6|8140.6|8151.1|8146.1|8144.1|8139.1|27
1658297700000|2022-07-20 06:15:00|8146.1|8141.1|8151.1|8146.1|8155.1|8150.1|8146.1|8141.1|22
1658298000000|2022-07-20 06:20:00|8150.6|8145.6|8151.1|8146.1|8152.1|8147.1|8145.1|8140.1|14
1658298300000|2022-07-20 06:25:00|8150.6|8145.6|8156.1|8151.1|8156.1|8151.1|8146.6|8141.6|3
1658298600000|2022-07-20 06:30:00|8155.6|8150.6|8161.1|8156.1|8163.6|8158.6|8153.1|8148.1|32
1658298900000|2022-07-20 06:35:00|8160.6|8155.6|8164.1|8159.1|8164.6|8159.6|8157.1|8152.1|6
1658299200000|2022-07-20 06:40:00|8164.6|8159.6|8162.6|8157.6|8166.1|8161.1|8159.6|8154.6|9
1658299500000|2022-07-20 06:45:00|8163.1|8158.1|8172.1|8167.1|8173.6|8168.6|8159.1|8154.1|48
1658299800000|2022-07-20 06:50:00|8171.6|8166.6|8164.1|8159.1|8172.6|8167.6|8162.1|8157.1|14
1658300100000|2022-07-20 06:55:00|8164.6|8159.6|8161.1|8156.1|8169.1|8164.1|8160.1|8155.1|155
1658300400000|2022-07-20 07:00:00|8159.6|8154.6|8162.6|8157.6|8163.6|8158.6|8142.6|8137.6|519
1658300700000|2022-07-20 07:05:00|8162.1|8157.1|8169.1|8164.1|8175.1|8170.1|8159.1|8154.1|270
1658301000000|2022-07-20 07:10:00|8168.6|8163.6|8148.6|8143.6|8168.6|8163.6|8145.6|8140.6|149
1658301300000|2022-07-20 07:15:00|8148.1|8143.1|8150.6|8145.6|8161.6|8156.6|8132.1|8127.1|158
1658301600000|2022-07-20 07:20:00|8151.6|8146.6|8138.6|8133.6|8155.6|8150.6|8138.6|8133.6|108
1658301900000|2022-07-20 07:25:00|8138.1|8133.1|8128.6|8123.6|8140.6|8135.6|8128.6|8123.6|118
1658302200000|2022-07-20 07:30:00|8128.1|8123.1|8114.6|8109.6|8132.1|8127.1|8112.6|8107.6|169
1658302500000|2022-07-20 07:35:00|8114.1|8109.1|8103.6|8098.6|8115.6|8110.6|8101.1|8096.1|133
1658302800000|2022-07-20 07:40:00|8106|8101|8097|8092|8111|8106|8096|8091|112
1658303100000|2022-07-20 07:45:00|8096.5|8091.5|8102|8097|8104|8099|8094|8089|65
1658303400000|2022-07-20 07:50:00|8101|8096|8114.5|8109.5|8118|8113|8099|8094|93
1658303700000|2022-07-20 07:55:00|8115|8110|8106|8101|8120|8115|8106|8101|62
1658304000000|2022-07-20 08:00:00|8105.5|8100.5|8118|8113|8119|8114|8098|8093|118
1658304300000|2022-07-20 08:05:00|8117.5|8112.5|8141|8136|8142|8137|8116.5|8111.5|120
1658304600000|2022-07-20 08:10:00|8140.5|8135.5|8132.5|8127.5|8141.5|8136.5|8131|8126|89
1658304900000|2022-07-20 08:15:00|8133|8128|8121|8116|8134.5|8129.5|8121|8116|62
1658305200000|2022-07-20 08:20:00|8120.5|8115.5|8103|8098|8121|8116|8102.5|8097.5|64
1658305500000|2022-07-20 08:25:00|8102.5|8097.5|8106|8101|8111|8106|8098|8093|54
1658305800000|2022-07-20 08:30:00|8105.5|8100.5|8104|8099|8106|8101|8098|8093|52
1658306100000|2022-07-20 08:35:00|8105.5|8100.5|8100|8095|8106.5|8101.5|8099|8094|55
1658306400000|2022-07-20 08:40:00|8100.5|8095.5|8104|8099|8109|8104|8100.5|8095.5|43
1658306700000|2022-07-20 08:45:00|8103.5|8098.5|8107.5|8102.5|8108.5|8103.5|8099|8094|46
1658307000000|2022-07-20 08:50:00|8107|8102|8106.5|8101.5|8108|8103|8099.5|8094.5|46
1658307300000|2022-07-20 08:55:00|8107|8102|8100|8095|8109|8104|8096.5|8091.5|49
1658307600000|2022-07-20 09:00:00|8100.5|8095.5|8117.5|8112.5|8121|8116|8100|8095|35
1658307900000|2022-07-20 09:05:00|8118|8113|8114|8109|8119|8114|8112.5|8107.5|57
1658308200000|2022-07-20 09:10:00|8113.5|8108.5|8110.5|8105.5|8118|8113|8110|8105|111
1658308500000|2022-07-20 09:15:00|8110|8105|8107.5|8102.5|8113|8108|8103|8098|69
1658308800000|2022-07-20 09:20:00|8108|8103|8110.5|8105.5|8114|8109|8103|8098|82
1658309100000|2022-07-20 09:25:00|8111|8106|8097|8092|8112|8107|8096|8091|75
1658309400000|2022-07-20 09:30:00|8096.5|8091.5|8099|8094|8104|8099|8094.5|8089.5|39
1658309700000|2022-07-20 09:35:00|8100|8095|8101|8096|8102|8097|8096.5|8091.5|58
1658310000000|2022-07-20 09:40:00|8101.5|8096.5|8106|8101|8106.5|8101.5|8101|8096|51
1658310300000|2022-07-20 09:45:00|8105.5|8100.5|8106|8101|8107.5|8102.5|8101|8096|33
1658310600000|2022-07-20 09:50:00|8105.5|8100.5|8107|8102|8113.5|8108.5|8105|8100|56
1658310900000|2022-07-20 09:55:00|8106.5|8101.5|8101|8096|8111|8106|8100.5|8095.5|43
1658311200000|2022-07-20 10:00:00|8100.5|8095.5|8098.5|8093.5|8105|8100|8093.5|8088.5|41
1658311500000|2022-07-20 10:05:00|8099|8094|8102|8097|8105|8100|8098|8093|28
1658311800000|2022-07-20 10:10:00|8101.5|8096.5|8106|8101|8107|8102|8099.5|8094.5|49
1658312100000|2022-07-20 10:15:00|8106.5|8101.5|8111.5|8106.5|8111.5|8106.5|8105|8100|28
1658312400000|2022-07-20 10:20:00|8112|8107|8111|8106|8114|8109|8107.5|8102.5|30
1658312700000|2022-07-20 10:25:00|8111.5|8106.5|8108.5|8103.5|8115|8110|8108.5|8103.5|27
1658313000000|2022-07-20 10:30:00|8108|8103|8058|8053|8110.5|8105.5|8058|8053|315
1658313300000|2022-07-20 10:35:00|8057.5|8052.5|8052.5|8047.5|8069|8064|8050.5|8045.5|155
1658313600000|2022-07-20 10:40:00|8052|8047|8066|8061|8072|8067|8051|8046|213
1658313900000|2022-07-20 10:45:00|8065.5|8060.5|8052|8047|8066|8061|8050|8045|98
1658314200000|2022-07-20 10:50:00|8053|8048|8061|8056|8064.5|8059.5|8052|8047|41
1658314500000|2022-07-20 10:55:00|8062|8057|8065.5|8060.5|8072|8067|8059.5|8054.5|55
1658314800000|2022-07-20 11:00:00|8066|8061|8062|8057|8068.5|8063.5|8061|8056|56
1658315100000|2022-07-20 11:05:00|8062.5|8057.5|8061|8056|8068|8063|8061|8056|44
1658315400000|2022-07-20 11:10:00|8060.5|8055.5|8052|8047|8063|8058|8052|8047|51
1658315700000|2022-07-20 11:15:00|8051.5|8046.5|8039|8034|8054|8049|8036|8031|91
1658316000000|2022-07-20 11:20:00|8039.5|8034.5|8035|8030|8043|8038|8034.5|8029.5|77
1658316300000|2022-07-20 11:25:00|8035.5|8030.5|8029.5|8024.5|8036|8031|8026|8021|70
1658316600000|2022-07-20 11:30:00|8030|8025|8029|8024|8031|8026|8025.5|8020.5|76
1658316900000|2022-07-20 11:35:00|8030|8025|8027|8022|8030|8025|8018|8013|63
1658317200000|2022-07-20 11:40:00|8026.6|8021.6|8017.1|8012.1|8027.6|8022.6|8017.1|8012.1|75
1658317500000|2022-07-20 11:45:00|8016.6|8011.6|8023.6|8018.6|8025.1|8020.1|8014.6|8009.6|91
1658317800000|2022-07-20 11:50:00|8024.1|8019.1|8029.1|8024.1|8030.1|8025.1|8023.6|8018.6|40
1658318100000|2022-07-20 11:55:00|8029.6|8024.6|8031.1|8026.1|8034.6|8029.6|8027.6|8022.6|32
1658318400000|2022-07-20 12:00:00|8029.1|8024.1|8032.6|8027.6|8034.6|8029.6|8028.1|8023.1|62
1658318700000|2022-07-20 12:05:00|8033.1|8028.1|8041.6|8036.6|8043.6|8038.6|8032.1|8027.1|111
1658319000000|2022-07-20 12:10:00|8042.1|8037.1|8039.6|8034.6|8043.6|8038.6|8035.6|8030.6|79
1658319300000|2022-07-20 12:15:00|8039.1|8034.1|8030.6|8025.6|8040.6|8035.6|8029.6|8024.6|45
1658319600000|2022-07-20 12:20:00|8030.1|8025.1|8000.6|7995.6|8031.6|8026.6|7989.6|7984.6|575
1658319900000|2022-07-20 12:25:00|8001.1|7996.1|8004.6|7999.6|8008.6|8003.6|7993.1|7988.1|180
1658320200000|2022-07-20 12:30:00|8003.6|7998.6|8012.6|8007.6|8015.6|8010.6|7999.6|7994.6|113
1658320500000|2022-07-20 12:35:00|8012.1|8007.1|8005.6|8000.6|8012.1|8007.1|8000.1|7995.1|62
1658320800000|2022-07-20 12:40:00|8005.1|8000.1|8013.6|8008.6|8014.6|8009.6|8001.6|7996.6|82
1658321100000|2022-07-20 12:45:00|8014.6|8009.6|8021.6|8016.6|8026.6|8021.6|8008.6|8003.6|167
1658321400000|2022-07-20 12:50:00|8020.6|8015.6|8034.6|8029.6|8053.1|8048.1|8019.6|8014.6|712
1658321700000|2022-07-20 12:55:00|8035.1|8030.1|8033.6|8028.6|8044.6|8039.6|8031.6|8026.6|83
1658322000000|2022-07-20 13:00:00|8033.1|8028.1|8031.1|8026.1|8033.6|8028.6|8025.6|8020.6|95
1658322300000|2022-07-20 13:05:00|8031.6|8026.6|8026.6|8021.6|8033.1|8028.1|8025.6|8020.6|22
1658322600000|2022-07-20 13:10:00|8027.6|8022.6|8020.6|8015.6|8031.1|8026.1|8020.6|8015.6|30
1658322900000|2022-07-20 13:15:00|8020.1|8015.1|8023.6|8018.6|8025.1|8020.1|8017.6|8012.6|60
1658323200000|2022-07-20 13:20:00|8024.1|8019.1|8019.6|8014.6|8027.6|8022.6|8019.1|8014.1|38
1658323500000|2022-07-20 13:25:00|8020.1|8015.1|8031.6|8026.6|8031.6|8026.6|8017.6|8012.6|75
1658323800000|2022-07-20 13:30:00|8031.1|8026.1|8026.6|8021.6|8031.1|8026.1|8015.6|8010.6|81
1658324100000|2022-07-20 13:35:00|8027.1|8022.1|8035.6|8030.6|8037.6|8032.6|8026.6|8021.6|88
1658324400000|2022-07-20 13:40:00|8035.1|8030.1|8023.6|8018.6|8039.6|8034.6|8020.6|8015.6|85
1658324700000|2022-07-20 13:45:00|8024.1|8019.1|8020.6|8015.6|8028.6|8023.6|8018.1|8013.1|63
1658325000000|2022-07-20 13:50:00|8021.1|8016.1|8023.6|8018.6|8031.6|8026.6|8014.6|8009.6|48
1658325300000|2022-07-20 13:55:00|8024.1|8019.1|8018.6|8013.6|8028.1|8023.1|8018.1|8013.1|65
1658325600000|2022-07-20 14:00:00|8019.1|8014.1|8024.6|8019.6|8024.6|8019.6|8012.1|8007.1|130
1658325900000|2022-07-20 14:05:00|8025.1|8020.1|8029.6|8024.6|8030.1|8025.1|8012.1|8007.1|101
1658326200000|2022-07-20 14:10:00|8029.9|8024.9|8028.9|8023.9|8035.9|8030.9|8026.9|8021.9|86
1658326500000|2022-07-20 14:15:00|8028.4|8023.4|8013.9|8008.9|8028.4|8023.4|8010.9|8005.9|166
1658326800000|2022-07-20 14:20:00|8014.4|8009.4|8025.9|8020.9|8025.9|8020.9|8013.4|8008.4|83
1658327100000|2022-07-20 14:25:00|8026.4|8021.4|8036.9|8031.9|8037.9|8032.9|8025.4|8020.4|67
1658327400000|2022-07-20 14:30:00|8036.4|8031.4|8035.9|8030.9|8037.9|8032.9|8030.4|8025.4|111
1658327700000|2022-07-20 14:35:00|8036.4|8031.4|8034.9|8029.9|8041.4|8036.4|8034.4|8029.4|525
1658328000000|2022-07-20 14:40:00|8035.4|8030.4|8024.9|8019.9|8035.4|8030.4|8020.4|8015.4|97
1658328300000|2022-07-20 14:45:00|8025.4|8020.4|8029.4|8024.4|8030.9|8025.9|8020.4|8015.4|312
1658328600000|2022-07-20 14:50:00|8028.9|8023.9|8022.9|8017.9|8031.9|8026.9|8019.4|8014.4|123
1658328900000|2022-07-20 14:55:00|8023.4|8018.4|8028.9|8023.9|8029.4|8024.4|8019.9|8014.9|81
1658329200000|2022-07-20 15:00:00|8029.4|8024.4|8018.9|8013.9|8031.4|8026.4|8009.4|8004.4|181
1658329500000|2022-07-20 15:05:00|8018.4|8013.4|8026.9|8021.9|8028.9|8023.9|8010.9|8005.9|111
1658329800000|2022-07-20 15:10:00|8026.4|8021.4|8027.9|8022.9|8032.4|8027.4|8025.9|8020.9|45
1658330100000|2022-07-20 15:15:00|8027.4|8022.4|8026.9|8021.9|8029.9|8024.9|8025.4|8020.4|70
1658330400000|2022-07-20 15:20:00|8027.4|8022.4|8022.4|8017.4|8028.4|8023.4|8020.9|8015.9|107
1658330700000|2022-07-20 15:25:00|8022.9|8017.9|8024.9|8019.9|8027.4|8022.4|8018.4|8013.4|328
1658331000000|2022-07-20 15:30:00|8025.9|8018.9|8031.9|8024.9|8041.9|8035.9|8024.9|8018.9|627
1658331300000|2022-07-20 15:35:00|8033.9|8025.9|8028.9|8021.9|8037.9|8031.9|8024.9|8017.9|168
1658331600000|2022-07-20 15:40:00|8029.9|8022.9|8034.9|8026.9|8034.9|8027.9|8026.9|8019.9|22
1658331900000|2022-07-20 15:45:00|8033.9|8027.9|8032.9|8026.9|8035.9|8028.9|8031.9|8024.9|19
1658332200000|2022-07-20 15:50:00|8033.9|8025.9|8033.9|8026.9|8037.9|8031.9|8031.9|8024.9|37
1658332500000|2022-07-20 15:55:00|8032.9|8025.9|8026.9|8020.9|8033.9|8026.9|8026.9|8020.9|42
1658332800000|2022-07-20 16:00:00|8025.9|8019.9|8024.9|8017.9|8027.9|8021.9|8021.9|8015.9|28
1658333100000|2022-07-20 16:05:00|8023.9|8016.9|8031.9|8024.9|8031.9|8024.9|8022.9|8015.9|12
1658333400000|2022-07-20 16:10:00|8032.9|8025.9|8030.9|8023.9|8037.9|8030.9|8030.9|8023.9|13
1658333700000|2022-07-20 16:15:00|8029.9|8022.9|8034.9|8027.9|8034.9|8028.9|8026.9|8019.9|34
1658334000000|2022-07-20 16:20:00|8036.9|8028.9|8032.9|8025.9|8036.9|8028.9|8031.9|8024.9|27
1658334300000|2022-07-20 16:25:00|8031.9|8024.9|8022.9|8015.9|8031.9|8025.9|8021.9|8014.9|14
1658334600000|2022-07-20 16:30:00|8023.9|8016.9|8029.9|8022.9|8029.9|8023.9|8023.9|8016.9|25
1658334900000|2022-07-20 16:35:00|8027.9|8021.9|8027.9|8020.9|8031.9|8024.9|8026.9|8019.9|34
1658335200000|2022-07-20 16:40:00|8028.9|8021.9|8006.9|7998.9|8029.9|8022.9|8004.9|7998.9|182
1658335500000|2022-07-20 16:45:00|8005.9|7999.9|7997.9|7989.9|8005.9|7999.9|7992.9|7985.9|132
1658335800000|2022-07-20 16:50:00|7996.9|7990.9|8004.9|7997.9|8006.9|7999.9|7996.9|7990.9|52
1658336100000|2022-07-20 16:55:00|8005.9|7996.9|8008.9|8001.9|8012.9|8005.9|8003.9|7996.9|39
1658336400000|2022-07-20 17:00:00|8009.9|8002.9|7993.9|7985.9|8010.9|8003.9|7990.9|7983.9|63
1658336700000|2022-07-20 17:05:00|7992.9|7986.9|7995.9|7988.9|8003.9|7995.9|7985.9|7978.9|46
1658337000000|2022-07-20 17:10:00|7994.9|7987.9|7979.9|7971.9|7994.9|7987.9|7976.9|7968.9|83
1658337300000|2022-07-20 17:15:00|7978.9|7970.9|7977.9|7968.9|7982.9|7974.9|7974.9|7965.9|41
1658337600000|2022-07-20 17:20:00|7976.9|7969.9|7969.9|7963.9|7979.9|7971.9|7969.9|7963.9|58
1658337900000|2022-07-20 17:25:00|7970.9|7962.9|7981.9|7973.9|7981.9|7973.9|7968.9|7960.9|27
1658338200000|2022-07-20 17:30:00|7982.9|7974.9|7986.9|7977.9|7988.9|7980.9|7977.9|7970.9|16
1658338500000|2022-07-20 17:35:00|7985.9|7978.9|7990.9|7983.9|7991.9|7983.9|7982.9|7975.9|28
1658338800000|2022-07-20 17:40:00|7989.9|7979.9|7981.9|7973.9|7990.9|7982.9|7979.9|7972.9|23
1658339100000|2022-07-20 17:45:00|7980.9|7971.9|7974.9|7968.9|7985.9|7976.9|7974.9|7968.9|24
1658339400000|2022-07-20 17:50:00|7973.9|7966.9|7973.9|7965.9|7974.9|7967.9|7970.9|7963.9|77
1658339700000|2022-07-20 17:55:00|7972.9|7966.9|7960.9|7948.9|7972.9|7966.9|7955.9|7944.9|96
1658340000000|2022-07-20 18:00:00|7960.8|7948.8|7974.3|7962.3|7974.4|7962.4|7960.8|7948.8|0
1658340300000|2022-07-20 18:05:00|7974.4|7962.4|7974.5|7962.5|7976.6|7964.6|7970|7958|0
1658340600000|2022-07-20 18:10:00|7974.4|7962.4|7971.2|7959.2|7974.4|7962.4|7967.7|7955.7|0
1658340900000|2022-07-20 18:15:00|7970.1|7958.1|7974.6|7962.6|7974.6|7962.6|7965.5|7953.5|0
1658341200000|2022-07-20 18:20:00|7973.5|7961.5|7985.6|7973.6|7985.8|7973.8|7972.3|7960.3|0
1658341500000|2022-07-20 18:25:00|7985.5|7973.5|7992.3|7980.3|7992.4|7980.4|7985.5|7973.5|0
1658341800000|2022-07-20 18:30:00|7990.1|7978.1|7992.1|7980.1|7994.5|7982.5|7985.5|7973.5|0
1658342100000|2022-07-20 18:35:00|7992|7980|7996.6|7984.6|7996.6|7984.6|7992|7980|0
1658342400000|2022-07-20 18:40:00|7996.5|7984.5|7996.5|7984.5|7996.6|7984.6|7989.8|7977.8|0
1658342700000|2022-07-20 18:45:00|7994.3|7982.3|7996.6|7984.6|7996.6|7984.6|7992|7980|0
1658343000000|2022-07-20 18:50:00|7996.5|7984.5|7982.9|7970.9|7996.6|7984.6|7982.9|7970.9|0
1658343300000|2022-07-20 18:55:00|7985.1|7973.1|7989.9|7977.9|7992.1|7980.1|7980.6|7968.6|0
1658343600000|2022-07-20 19:00:00|7989.8|7977.8|7999.1|7987.1|7999.1|7987.1|7987.6|7975.6|0
1658343900000|2022-07-20 19:05:00|7999|7987|7996.8|7984.8|8001.4|7989.4|7994.5|7982.5|0
1658344200000|2022-07-20 19:10:00|7996.7|7984.7|7996.9|7984.9|8001.4|7989.4|7996.7|7984.7|0
1658344500000|2022-07-20 19:15:00|7996.8|7984.8|7999.1|7987.1|8001.3|7989.3|7994.6|7982.6|0
1658344800000|2022-07-20 19:20:00|7996.9|7984.9|7994.5|7982.5|8001.3|7989.3|7992.3|7980.3|0
1658345100000|2022-07-20 19:25:00|7994.6|7982.6|8001.6|7989.6|8003.8|7991.8|7994.6|7982.6|0
1658345400000|2022-07-20 19:30:00|8001.7|7989.7|7990.4|7978.4|8003.9|7991.9|7990.3|7978.3|0
1658345700000|2022-07-20 19:35:00|7990.3|7978.3|7991.4|7979.4|7995.8|7983.8|7989|7977|0
1658346000000|2022-07-20 19:40:00|7991.3|7979.3|7996|7984|7999.3|7987.3|7989.1|7977.1|0
1658346300000|2022-07-20 19:45:00|7998.2|7986.2|7995.9|7983.9|8000.4|7988.4|7987|7975|0
1658346600000|2022-07-20 19:50:00|7996|7984|7995.6|7983.6|8000.4|7988.4|7991.1|7979.1|0
1658346900000|2022-07-20 19:55:00|7997.8|7985.8|7997.7|7985.7|8000.1|7988.1|7991.1|7979.1|0
1658347200000|2022-07-20 20:00:00|7995.1|7983.1|8000.1|7988.1|8003.7|7991.7|7994.7|7982.7|0
1658347500000|2022-07-20 20:05:00|7999.6|7987.6|7998.7|7986.7|8002.6|7990.6|7995.1|7983.1|0
1658347800000|2022-07-20 20:10:00|7998.5|7986.5|7990|7978|7998.7|7986.7|7989.1|7977.1|0
1658348100000|2022-07-20 20:15:00|7990.4|7978.4|7986.7|7974.7|7992|7980|7981.8|7969.8|0
1658348400000|2022-07-20 20:20:00|7986.5|7974.5|7987.6|7975.6|7989.2|7977.2|7985.1|7973.1|0
1658348700000|2022-07-20 20:25:00|7987.1|7975.1|7985.1|7973.1|7987.8|7975.8|7983.5|7971.5|0
1658349000000|2022-07-20 20:30:00|7985.3|7973.3|7984.4|7972.4|7986.7|7974.7|7983.1|7971.1|0
1658349300000|2022-07-20 20:35:00|7984.6|7972.6|7981.5|7969.5|7985.6|7973.6|7981.5|7969.5|0
1658349600000|2022-07-20 20:40:00|7981.7|7969.7|7984.4|7972.4|7986|7974|7981.5|7969.5|0
1658349900000|2022-07-20 20:45:00|7984.7|7972.7|7982.6|7970.6|7985.6|7973.6|7982.4|7970.4|0
1658350200000|2022-07-20 20:50:00|7982.4|7970.4|7982.4|7970.4|7983.5|7971.5|7981.5|7969.5|0
1658350500000|2022-07-20 20:55:00|7982.6|7970.6|7982|7970|7982.6|7970.6|7981.7|7969.7|0
1658350800000|2022-07-20 21:00:00|7982.2|7970.2|7982.6|7970.6|7982.9|7970.9|7982|7970|0
1658351100000|2022-07-20 21:05:00|7982.7|7970.7|7982.9|7970.9|7983.5|7971.5|7981.5|7969.5|0
1658351400000|2022-07-20 21:10:00|7982.6|7970.6|7982.2|7970.2|7982.9|7970.9|7981.7|7969.7|0
1658351700000|2022-07-20 21:15:00|7982|7970|7982.2|7970.2|7982.2|7970.2|7982|7970|0
1658352000000|2022-07-20 21:20:00|7982|7970|7982.2|7970.2|7982.4|7970.4|7982|7970|0
1658352300000|2022-07-20 21:25:00|7983.1|7971.1|7984.5|7972.5|7984.7|7972.7|7982.6|7970.6|0
1658352600000|2022-07-20 21:30:00|7984.7|7972.7|7985.6|7973.6|7985.6|7973.6|7984.7|7972.7|0
1658352900000|2022-07-20 21:35:00|7984.9|7972.9|7987.4|7975.4|7988.6|7976.6|7984.7|7972.7|0
1658353200000|2022-07-20 21:40:00|7987.7|7975.7|7988.1|7976.1|7988.1|7976.1|7985.6|7973.6|0
1658353500000|2022-07-20 21:45:00|7988.6|7976.6|7988.8|7976.8|7989|7977|7988.6|7976.6|0
1658353800000|2022-07-20 21:50:00|7989|7977|7986.7|7974.7|7989|7977|7986.7|7974.7|0
1658354100000|2022-07-20 21:55:00|7986.8|7974.8|7984.5|7972.5|7987.6|7975.6|7984.5|7972.5|0
1658354400000|2022-07-20 22:00:00|7983.8|7971.8|7983.6|7971.6|7985.6|7973.6|7980.9|7968.9|0
1658354700000|2022-07-20 22:05:00|7984|7972|7982.5|7970.5|7984.7|7972.7|7981.5|7969.5|0
1658355000000|2022-07-20 22:10:00|7982.7|7970.7|7983.2|7971.2|7984.1|7972.1|7981.8|7969.8|0
1658355300000|2022-07-20 22:15:00|7983.1|7971.1|7977.3|7965.3|7983.1|7971.1|7976.8|7964.8|0
1658355600000|2022-07-20 22:20:00|7977.1|7965.1|7978.4|7966.4|7978.4|7966.4|7975.5|7963.5|0
1658355900000|2022-07-20 22:25:00|7978.6|7966.6|7980.9|7968.9|7982.5|7970.5|7978.4|7966.4|0
1658356200000|2022-07-20 22:30:00|7981.1|7969.1|7980.9|7968.9|7982.7|7970.7|7978.9|7966.9|0
1658356500000|2022-07-20 22:35:00|7980.4|7968.4|7975.9|7963.9|7980.4|7968.4|7975.9|7963.9|0
1658356800000|2022-07-20 22:40:00|7976.4|7964.4|7975.5|7963.5|7978|7966|7975.5|7963.5|0
1658357100000|2022-07-20 22:45:00|7975.7|7963.7|7978|7966|7978.9|7966.9|7975.5|7963.5|0
1658357400000|2022-07-20 22:50:00|7977.9|7965.9|7976.4|7964.4|7977.9|7965.9|7975.5|7963.5|0
1658357700000|2022-07-20 22:55:00|7976.9|7964.9|7978|7966|7978.9|7966.9|7976|7964|0
1658358000000|2022-07-20 23:00:00|7978.5|7966.5|7977.8|7965.8|7978.9|7966.9|7977.6|7965.6|0
1658358300000|2022-07-20 23:05:00|7977.6|7965.6|7981.6|7969.6|7982.3|7970.3|7977.6|7965.6|0
1658358600000|2022-07-20 23:10:00|7981.2|7969.2|7980.5|7968.5|7981.9|7969.9|7979.1|7967.1|0
1658358900000|2022-07-20 23:15:00|7980.7|7968.7|7982.8|7970.8|7983|7971|7980.7|7968.7|0
1658359200000|2022-07-20 23:20:00|7982.7|7970.7|7986.8|7974.8|7987.3|7975.3|7982.3|7970.3|0
1658359500000|2022-07-20 23:25:00|7987.1|7975.1|7987.7|7975.7|7989.3|7977.3|7987.1|7975.1|0
1658359800000|2022-07-20 23:30:00|7987.3|7975.3|7988.6|7976.6|7988.6|7976.6|7985.7|7973.7|0
1658360100000|2022-07-20 23:35:00|7988.9|7976.9|7986.8|7974.8|7988.9|7976.9|7986.8|7974.8|0
1658360400000|2022-07-20 23:40:00|7986.6|7974.6|7987.3|7975.3|7987.7|7975.7|7984.8|7972.8|0
1658360700000|2022-07-20 23:45:00|7987.1|7975.1|7988.9|7976.9|7989.5|7977.5|7986.8|7974.8|0
1658361000000|2022-07-20 23:50:00|7988.8|7976.8|7990.7|7978.7|7991.3|7979.3|7988.2|7976.2|0
1658361300000|2022-07-20 23:55:00|7990.9|7978.9|7986.1|7974.1|7990.9|7978.9|7986.1|7974.1|0
1658361600000|2022-07-21 00:00:00|7985.5|7973.5|7981.2|7969.2|7986.1|7974.1|7979.6|7967.6|0
1658361900000|2022-07-21 00:05:00|7981.6|7969.6|7978.9|7966.9|7982.1|7970.1|7977.6|7965.6|0
1658362200000|2022-07-21 00:10:00|7978.5|7966.5|7979.7|7967.7|7980.6|7968.6|7976.5|7964.5|0
1658362500000|2022-07-21 00:15:00|7980.1|7968.1|7985.5|7973.5|7991|7979|7979.5|7967.5|0
1658362800000|2022-07-21 00:20:00|7986.6|7974.6|7986.7|7974.7|7988.8|7976.8|7980|7968|0
1658363100000|2022-07-21 00:25:00|7985.6|7973.6|7986.7|7974.7|7986.7|7974.7|7982.2|7970.2|0
1658363400000|2022-07-21 00:30:00|7984.5|7972.5|7983.4|7971.4|7988.9|7976.9|7982.3|7970.3|0
1658363700000|2022-07-21 00:35:00|7984.5|7972.5|7986.7|7974.7|7989|7977|7982.3|7970.3|0
1658364000000|2022-07-21 00:40:00|7987.8|7975.8|7986.7|7974.7|7988.9|7976.9|7986.6|7974.6|0
1658364300000|2022-07-21 00:45:00|7987.8|7975.8|7993.3|7981.3|7993.4|7981.4|7987.8|7975.8|0
1658364600000|2022-07-21 00:50:00|7991.1|7979.1|7994.4|7982.4|7995.6|7983.6|7991.1|7979.1|0
1658364900000|2022-07-21 00:55:00|7993.4|7981.4|7995.6|7983.6|7997.8|7985.8|7993.4|7981.4|0
1658365200000|2022-07-21 01:00:00|7995.5|7983.5|7986.7|7974.7|7995.5|7983.5|7986.7|7974.7|0
1658365500000|2022-07-21 01:05:00|7984.5|7972.5|7984.5|7972.5|7984.5|7972.5|7977.8|7965.8|0
1658365800000|2022-07-21 01:10:00|7982.3|7970.3|7985.6|7973.6|7986.7|7974.7|7982.2|7970.2|0
1658366100000|2022-07-21 01:15:00|7986.7|7974.7|7991|7979|7991.1|7979.1|7984.5|7972.5|0
1658366400000|2022-07-21 01:20:00|7989.9|7977.9|7984.5|7972.5|7991|7979|7984.4|7972.4|0
1658366700000|2022-07-21 01:25:00|7985.5|7973.5|7975.3|7963.3|7985.5|7973.5|7973.1|7961.1|0
1658367000000|2022-07-21 01:30:00|7975.4|7963.4|7984.3|7972.3|7986.5|7974.5|7973.1|7961.1|0
1658367300000|2022-07-21 01:35:00|7986.5|7974.5|7986.6|7974.6|7988.8|7976.8|7984.3|7972.3|0
1658367600000|2022-07-21 01:40:00|7988.8|7976.8|7991|7979|7995.4|7983.4|7988.8|7976.8|0
1658367900000|2022-07-21 01:45:00|7993.2|7981.2|7988.8|7976.8|7993.2|7981.2|7984.3|7972.3|0
1658368200000|2022-07-21 01:50:00|7986.6|7974.6|7982.2|7970.2|7986.6|7974.6|7982.1|7970.1|0
1658368500000|2022-07-21 01:55:00|7983.3|7971.3|7988.8|7976.8|7991|7979|7982.2|7970.2|0
1658368800000|2022-07-21 02:00:00|7988.7|7976.7|7993.2|7981.2|7995.4|7983.4|7984.3|7972.3|0
1658369100000|2022-07-21 02:05:00|7993.3|7981.3|7993.2|7981.2|7995.5|7983.5|7991|7979|0
1658369400000|2022-07-21 02:10:00|7993.3|7981.3|7995.5|7983.5|7997.7|7985.7|7993.2|7981.2|0
1658369700000|2022-07-21 02:15:00|7996.6|7984.6|7995.5|7983.5|7997.7|7985.7|7993.3|7981.3|0
1658370000000|2022-07-21 02:20:00|7997.7|7985.7|7995.5|7983.5|7999.9|7987.9|7995.5|7983.5|0
1658370300000|2022-07-21 02:25:00|7996.6|7984.6|7995.5|7983.5|7998.8|7986.8|7995.5|7983.5|0
1658370600000|2022-07-21 02:30:00|7994.4|7982.4|7995.5|7983.5|7997.7|7985.7|7993.3|7981.3|0
1658370900000|2022-07-21 02:35:00|7995.6|7983.6|7997.7|7985.7|7997.8|7985.8|7995.5|7983.5|0
1658371200000|2022-07-21 02:40:00|7996.7|7984.7|7993.4|7981.4|7997.7|7985.7|7993.4|7981.4|0
1658371500000|2022-07-21 02:45:00|7992.3|7980.3|7993.8|7981.8|7996.1|7984.1|7992.3|7980.3|0
1658371800000|2022-07-21 02:50:00|7993.9|7981.9|7991.6|7979.6|7993.9|7981.9|7991.6|7979.6|0
1658372100000|2022-07-21 02:55:00|7991.7|7979.7|7993.8|7981.8|7993.8|7981.8|7991.6|7979.6|0
1658372400000|2022-07-21 03:00:00|7991.6|7979.6|7994.9|7982.9|7996|7984|7989.4|7977.4|0
1658372700000|2022-07-21 03:05:00|7996|7984|7999.3|7987.3|8000.4|7988.4|7993.8|7981.8|0
1658373000000|2022-07-21 03:10:00|8000.4|7988.4|8002.7|7990.7|8004.9|7992.9|7998.2|7986.2|0
1658373300000|2022-07-21 03:15:00|8002.8|7990.8|8002.7|7990.7|8004.9|7992.9|8000.5|7988.5|0
1658373600000|2022-07-21 03:20:00|8000.5|7988.5|7998.3|7986.3|8002.7|7990.7|7996.1|7984.1|0
1658373900000|2022-07-21 03:25:00|8000.5|7988.5|7998.3|7986.3|8000.5|7988.5|7998.2|7986.2|0
1658374200000|2022-07-21 03:30:00|7999.4|7987.4|7993.9|7981.9|7999.4|7987.4|7993.9|7981.9|0
1658374500000|2022-07-21 03:35:00|7991.7|7979.7|7993.9|7981.9|7994|7982|7991.7|7979.7|0
1658374800000|2022-07-21 03:40:00|7991.8|7979.8|7991.8|7979.8|7994|7982|7989.5|7977.5|0
1658375100000|2022-07-21 03:45:00|7994|7982|7994|7982|7996.2|7984.2|7991.8|7979.8|0
1658375400000|2022-07-21 03:50:00|7993.9|7981.9|7996.2|7984.2|7996.2|7984.2|7993.9|7981.9|0
1658375700000|2022-07-21 03:55:00|7994|7982|7991.8|7979.8|7994|7982|7991.8|7979.8|0
1658376000000|2022-07-21 04:00:00|7994|7982|7996.2|7984.2|7998.4|7986.4|7994|7982|0
1658376300000|2022-07-21 04:05:00|7996.1|7984.1|7996.1|7984.1|7998.3|7986.3|7996.1|7984.1|0
1658376600000|2022-07-21 04:10:00|7993.9|7981.9|7996.1|7984.1|7996.1|7984.1|7993.9|7981.9|0
1658376900000|2022-07-21 04:15:00|7997.2|7985.2|7996.1|7984.1|7998.3|7986.3|7996.1|7984.1|0
1658377200000|2022-07-21 04:20:00|7995|7983|7991.6|7979.6|7995|7983|7991.6|7979.6|0
1658377500000|2022-07-21 04:25:00|7989.5|7977.5|7991.6|7979.6|7993.8|7981.8|7989.4|7977.4|0
1658377800000|2022-07-21 04:30:00|7996|7984|8009.2|7997.2|8011.4|7999.4|7994.9|7982.9|0
1658378100000|2022-07-21 04:35:00|8009.1|7997.1|8006.9|7994.9|8009.1|7997.1|8002.5|7990.5|0
1658378400000|2022-07-21 04:40:00|8009.1|7997.1|8013.6|8001.6|8015.7|8003.7|8009.1|7997.1|0
1658378700000|2022-07-21 04:45:00|8014.7|8002.7|8020.2|8008.2|8020.2|8008.2|8011.3|7999.3|0
1658379000000|2022-07-21 04:50:00|8021.3|8009.3|8026.8|8014.8|8030.2|8018.2|8021.3|8009.3|0
1658379300000|2022-07-21 04:55:00|8029|8017|8022.3|8010.3|8029|8017|8022.3|8010.3|0
1658379600000|2022-07-21 05:00:00|8022.2|8010.2|8011.4|7999.4|8022.3|8010.3|8004.8|7992.8|0
1658379900000|2022-07-21 05:05:00|8013.6|8001.6|8020.2|8008.2|8022.4|8010.4|8011.3|7999.3|0
1658380200000|2022-07-21 05:10:00|8021.3|8009.3|8018.1|8006.1|8024.7|8012.7|8018|8006|0
1658380500000|2022-07-21 05:15:00|8019.2|8007.2|8013.6|8001.6|8020.3|8008.3|8010.3|7998.3|0
1658380800000|2022-07-21 05:20:00|8014.7|8002.7|8013.7|8001.7|8015.9|8003.9|8013.6|8001.6|0
1658381100000|2022-07-21 05:25:00|8011.5|7999.5|8015.9|8003.9|8015.9|8003.9|8011.5|7999.5|0
1658381400000|2022-07-21 05:30:00|8018.1|8006.1|8015.9|8003.9|8018.2|8006.2|8013.7|8001.7|0
1658381700000|2022-07-21 05:35:00|8015.8|8003.8|8031.3|8019.3|8031.3|8019.3|8013.7|8001.7|0
1658382000000|2022-07-21 05:40:00|8029.1|8017.1|8033.4|8021.4|8033.6|8021.6|8029|8017|0
1658382300000|2022-07-21 05:45:00|8035.6|8023.6|8059.1|8047.1|8059.1|8047.1|8033.3|8021.3|0
1658382600000|2022-07-21 05:50:00|8058|8046|8059.3|8047.3|8070.3|8058.3|8056.9|8044.9|0
1658382900000|2022-07-21 05:55:00|8059.2|8047.2|8050.8|8038.8|8059.3|8047.3|8046.3|8034.3|0
1658383200000|2022-07-21 06:00:00|8053|8041|8018.9|8013.9|8057.4|8045.4|8018.4|8013.4|48
1658383500000|2022-07-21 06:05:00|8018.4|8013.4|8021.4|8016.4|8023.9|8018.9|8015.4|8010.4|9
1658383800000|2022-07-21 06:10:00|8024.4|8019.4|8026.9|8021.9|8027.4|8022.4|8021.9|8016.9|28
1658384100000|2022-07-21 06:15:00|8026.4|8021.4|8028.4|8023.4|8031.9|8026.9|8015.9|8010.9|32
1658384400000|2022-07-21 06:20:00|8028.9|8023.9|8024.4|8019.4|8034.9|8029.9|8023.9|8018.9|25
1658384700000|2022-07-21 06:25:00|8024.9|8019.9|8021.9|8016.9|8031.4|8026.4|8020.4|8015.4|14
1658385000000|2022-07-21 06:30:00|8020.9|8015.9|8004.4|7999.4|8022.4|8017.4|8003.4|7998.4|62
1658385300000|2022-07-21 06:35:00|8003.9|7998.9|8008.4|8003.4|8019.4|8014.4|8003.9|7998.9|111
1658385600000|2022-07-21 06:40:00|8007.4|8002.4|8005.9|8000.9|8013.4|8008.4|8005.4|8000.4|61
1658385900000|2022-07-21 06:45:00|8006.4|8001.4|8000.4|7995.4|8008.4|8003.4|7999.4|7994.4|18
1658386200000|2022-07-21 06:50:00|8001.9|7996.9|7991.9|7986.9|8002.4|7997.4|7989.4|7984.4|42
1658386500000|2022-07-21 06:55:00|7992.4|7987.4|7991.4|7986.4|7994.9|7989.9|7983.4|7978.4|51
1658386800000|2022-07-21 07:00:00|7989.9|7984.9|8005.9|8000.9|8016.4|8011.4|7986.4|7981.4|646
1658387100000|2022-07-21 07:05:00|8005.4|8000.4|8035.9|8030.9|8036.9|8031.9|8002.9|7997.9|277
1658387400000|2022-07-21 07:10:00|8036.4|8031.4|8014.9|8009.9|8041.9|8036.9|8014.4|8009.4|238
1658387700000|2022-07-21 07:15:00|8013.9|8008.9|8033.4|8028.4|8033.4|8028.4|8001.4|7996.4|213
1658388000000|2022-07-21 07:20:00|8032.9|8027.9|8045.9|8040.9|8046.9|8041.9|8029.9|8024.9|163
1658388300000|2022-07-21 07:25:00|8045.4|8040.4|8018.9|8013.9|8049.4|8044.4|8017.9|8012.9|123
1658388600000|2022-07-21 07:30:00|8019.4|8014.4|8006.4|8001.4|8025.4|8020.4|7996.4|7991.4|163
1658388900000|2022-07-21 07:35:00|8006.9|8001.9|8011.9|8006.9|8012.4|8007.4|8000.9|7995.9|89
1658389200000|2022-07-21 07:40:00|8010.5|8005.5|7989|7984|8011|8006|7988.5|7983.5|65
1658389500000|2022-07-21 07:45:00|7989.5|7984.5|8002.5|7997.5|8002.5|7997.5|7988.5|7983.5|71
1658389800000|2022-07-21 07:50:00|8003|7998|8000|7995|8005|8000|7994.5|7989.5|71
1658390100000|2022-07-21 07:55:00|8000.5|7995.5|7994|7989|8003|7998|7985.5|7980.5|97
1658390400000|2022-07-21 08:00:00|7994.5|7989.5|7991.5|7986.5|8001.5|7996.5|7988|7983|125
1658390700000|2022-07-21 08:05:00|7990.5|7985.5|7994|7989|7995.5|7990.5|7983|7978|53
1658391000000|2022-07-21 08:10:00|7993.5|7988.5|7989.5|7984.5|7998.5|7993.5|7986.5|7981.5|128
1658391300000|2022-07-21 08:15:00|7989|7984|7986|7981|7992.5|7987.5|7984.5|7979.5|57
1658391600000|2022-07-21 08:20:00|7986.5|7981.5|7976.5|7971.5|7991|7986|7975.5|7970.5|205
1658391900000|2022-07-21 08:25:00|7977|7972|7981|7976|7983|7978|7972.5|7967.5|124
1658392200000|2022-07-21 08:30:00|7981.5|7976.5|8006|8001|8007.5|8002.5|7978|7973|98
1658392500000|2022-07-21 08:35:00|8006.5|8001.5|8014.5|8009.5|8015.5|8010.5|8006.5|8001.5|96
1658392800000|2022-07-21 08:40:00|8015|8010|8000.5|7995.5|8015|8010|7986.5|7981.5|294
1658393100000|2022-07-21 08:45:00|8000|7995|8001.5|7996.5|8007|8002|7996.5|7991.5|104
1658393400000|2022-07-21 08:50:00|8002|7997|8014.5|8009.5|8015.5|8010.5|8001|7996|107
1658393700000|2022-07-21 08:55:00|8015|8010|8028.5|8023.5|8030.5|8025.5|8013.5|8008.5|54
1658394000000|2022-07-21 09:00:00|8029|8024|8009.5|8004.5|8029|8024|8005.5|8000.5|63
1658394300000|2022-07-21 09:05:00|8009|8004|8019.5|8014.5|8020.5|8015.5|8007.5|8002.5|12
1658394600000|2022-07-21 09:10:00|8020.5|8015.5|8026.5|8021.5|8026.5|8021.5|8018|8013|41
1658394900000|2022-07-21 09:15:00|8027.5|8022.5|8023.5|8018.5|8029.5|8024.5|8017.5|8012.5|105
1658395200000|2022-07-21 09:20:00|8022.5|8017.5|8015|8010|8028.5|8023.5|8011.5|8006.5|56
1658395500000|2022-07-21 09:25:00|8014.5|8009.5|8007.5|8002.5|8016.5|8011.5|8007.5|8002.5|45
1658395800000|2022-07-21 09:30:00|8007|8002|8019.5|8014.5|8020.5|8015.5|8006.5|8001.5|95
1658396100000|2022-07-21 09:35:00|8020|8015|8028.5|8023.5|8028.5|8023.5|8016.5|8011.5|42
1658396400000|2022-07-21 09:40:00|8029|8024|8034.5|8029.5|8037|8032|8025.5|8020.5|43
1658396700000|2022-07-21 09:45:00|8035|8030|8038.5|8033.5|8038.5|8033.5|8031.5|8026.5|29
1658397000000|2022-07-21 09:50:00|8037.5|8032.5|8041.5|8036.5|8042.5|8037.5|8031.5|8026.5|30
1658397300000|2022-07-21 09:55:00|8041|8036|8041.5|8036.5|8043.5|8038.5|8033|8028|68
1658397600000|2022-07-21 10:00:00|8041|8036|8046.5|8041.5|8051.5|8046.5|8038.5|8033.5|75
1658397900000|2022-07-21 10:05:00|8047|8042|8064.5|8059.5|8064.5|8059.5|8042.5|8037.5|146
1658398200000|2022-07-21 10:10:00|8065|8060|8063.5|8058.5|8066.5|8061.5|8058.5|8053.5|56
1658398500000|2022-07-21 10:15:00|8063|8058|8068.5|8063.5|8070.5|8065.5|8059|8054|58
1658398800000|2022-07-21 10:20:00|8069|8064|8066|8061|8071.5|8066.5|8064.5|8059.5|53
1658399100000|2022-07-21 10:25:00|8065.5|8060.5|8058.5|8053.5|8067.5|8062.5|8054|8049|54
1658399400000|2022-07-21 10:30:00|8058|8053|8061.5|8056.5|8062.5|8057.5|8056.5|8051.5|34
1658399700000|2022-07-21 10:35:00|8061|8056|8062.5|8057.5|8064.5|8059.5|8053.5|8048.5|30
1658400000000|2022-07-21 10:40:00|8063|8058|8052.5|8047.5|8063.5|8058.5|8052|8047|52
1658400300000|2022-07-21 10:45:00|8052|8047|8054|8049|8058|8053|8051|8046|45
1658400600000|2022-07-21 10:50:00|8053.5|8048.5|8049.5|8044.5|8055.5|8050.5|8046.5|8041.5|30
1658400900000|2022-07-21 10:55:00|8049|8044|8050|8045|8053.5|8048.5|8048|8043|17
1658401200000|2022-07-21 11:00:00|8049.5|8044.5|8042.5|8037.5|8052.5|8047.5|8042.5|8037.5|19
1658401500000|2022-07-21 11:05:00|8042|8037|8049.5|8044.5|8052.5|8047.5|8040.5|8035.5|25
1658401800000|2022-07-21 11:10:00|8050|8045|8045.5|8040.5|8050.5|8045.5|8044|8039|13
1658402100000|2022-07-21 11:15:00|8045|8040|8045|8040|8048.5|8043.5|8042|8037|29
1658402400000|2022-07-21 11:20:00|8044.5|8039.5|8039.5|8034.5|8047|8042|8039|8034|17
1658402700000|2022-07-21 11:25:00|8040|8035|8032.5|8027.5|8040.5|8035.5|8030.5|8025.5|24
1658403000000|2022-07-21 11:30:00|8032|8027|8033.5|8028.5|8036|8031|8030.5|8025.5|26
1658403300000|2022-07-21 11:35:00|8034|8029|8026.5|8021.5|8035.5|8030.5|8025.5|8020.5|12
1658403600000|2022-07-21 11:40:00|8027.2|8022.2|8028.2|8023.2|8032.2|8027.2|8026.7|8021.7|14
1658403900000|2022-07-21 11:45:00|8027.2|8022.2|8040.2|8035.2|8040.2|8035.2|8027.2|8022.2|22
1658404200000|2022-07-21 11:50:00|8040.7|8035.7|8045.2|8040.2|8046.2|8041.2|8040.2|8035.2|15
1658404500000|2022-07-21 11:55:00|8044.7|8039.7|8036.7|8031.7|8044.7|8039.7|8036.7|8031.7|16
1658404800000|2022-07-21 12:00:00|8036.2|8031.2|8037.7|8032.7|8045.2|8040.2|8036.2|8031.2|33
1658405100000|2022-07-21 12:05:00|8037.2|8032.2|8043.2|8038.2|8051.2|8046.2|8036.2|8031.2|144
1658405400000|2022-07-21 12:10:00|8042.2|8037.2|8032.2|8027.2|8043.7|8038.7|8027.7|8022.7|89
1658405700000|2022-07-21 12:15:00|8032.7|8027.7|8074.7|8069.7|8075.7|8070.7|8001.2|7996.2|779
1658406000000|2022-07-21 12:20:00|8073.7|8068.7|8093.2|8088.2|8100.2|8095.2|8071.2|8066.2|538
1658406300000|2022-07-21 12:25:00|8093.7|8088.7|8090.2|8085.2|8096.7|8091.7|8085.2|8080.2|301
1658406600000|2022-07-21 12:30:00|8090.7|8085.7|8091.7|8086.7|8094.2|8089.2|8075.7|8070.7|161
1658406900000|2022-07-21 12:35:00|8091.2|8086.2|8096.2|8091.2|8098.2|8093.2|8088.2|8083.2|89
1658407200000|2022-07-21 12:40:00|8095.7|8090.7|8103.2|8098.2|8104.2|8099.2|8087.2|8082.2|75
1658407500000|2022-07-21 12:45:00|8103.7|8098.7|8094.7|8089.7|8111.2|8106.2|8093.2|8088.2|148
1658407800000|2022-07-21 12:50:00|8095.2|8090.2|8076.7|8071.7|8095.2|8090.2|8075.7|8070.7|244
1658408100000|2022-07-21 12:55:00|8076.2|8071.2|8072.7|8067.7|8083.2|8078.2|8072.7|8067.7|41
1658408400000|2022-07-21 13:00:00|8073.2|8068.2|8067.2|8062.2|8075.7|8070.7|8064.2|8059.2|94
1658408700000|2022-07-21 13:05:00|8067.7|8062.7|8025.7|8020.7|8068.7|8063.7|8023.2|8018.2|237
1658409000000|2022-07-21 13:10:00|8026.2|8021.2|8011.2|8006.2|8033.2|8028.2|8011.2|8006.2|202
1658409300000|2022-07-21 13:15:00|8012.7|8007.7|7988.2|7983.2|8017.2|8012.2|7987.2|7982.2|216
1658409600000|2022-07-21 13:20:00|7990.2|7985.2|7981.2|7976.2|7992.7|7987.7|7976.2|7971.2|327
1658409900000|2022-07-21 13:25:00|7981.7|7976.7|7988.2|7983.2|7997.2|7992.2|7981.7|7976.7|138
1658410200000|2022-07-21 13:30:00|7988.7|7983.7|7980.2|7975.2|8004.7|7999.7|7980.2|7975.2|169
1658410500000|2022-07-21 13:35:00|7979.7|7974.7|7990.7|7985.7|7995.2|7990.2|7976.2|7971.2|156
1658410800000|2022-07-21 13:40:00|7990.2|7985.2|8001.2|7996.2|8006.2|8001.2|7985.7|7980.7|82
1658411100000|2022-07-21 13:45:00|8000.2|7995.2|8001.7|7996.7|8011.2|8006.2|7993.2|7988.2|192
1658411400000|2022-07-21 13:50:00|8002.2|7997.2|8029.2|8024.2|8031.7|8026.7|8000.2|7995.2|100
1658411700000|2022-07-21 13:55:00|8028.2|8023.2|8034.2|8029.2|8037.7|8032.7|8026.2|8021.2|78
1658412000000|2022-07-21 14:00:00|8034.7|8029.7|8005.2|8000.2|8042.2|8037.2|8005.2|8000.2|98
1658412300000|2022-07-21 14:05:00|8004.7|7999.7|8007.2|8002.2|8016.2|8011.2|8004.2|7999.2|145
1658412600000|2022-07-21 14:10:00|8005.3|8000.3|7991.3|7986.3|8013.8|8008.8|7990.8|7985.8|105
1658412900000|2022-07-21 14:15:00|7991.8|7986.8|8016.3|8011.3|8020.8|8015.8|7991.3|7986.3|172
1658413200000|2022-07-21 14:20:00|8016.8|8011.8|8006.3|8001.3|8021.3|8016.3|8003.3|7998.3|206
1658413500000|2022-07-21 14:25:00|8005.3|8000.3|7986.8|7981.8|8007.3|8002.3|7986.8|7981.8|71
1658413800000|2022-07-21 14:30:00|7987.3|7982.3|7999.3|7994.3|8002.3|7997.3|7986.3|7981.3|90
1658414100000|2022-07-21 14:35:00|7999.8|7994.8|8020.8|8015.8|8021.3|8016.3|7999.3|7994.3|139
1658414400000|2022-07-21 14:40:00|8022.8|8017.8|8023.3|8018.3|8026.8|8021.8|8017.3|8012.3|55
1658414700000|2022-07-21 14:45:00|8022.8|8017.8|8010.3|8005.3|8027.8|8022.8|8008.8|8003.8|270
1658415000000|2022-07-21 14:50:00|8011.3|8006.3|8011.8|8006.8|8013.3|8008.3|8004.8|7999.8|244
1658415300000|2022-07-21 14:55:00|8012.3|8007.3|8023.3|8018.3|8026.3|8021.3|8010.3|8005.3|296
1658415600000|2022-07-21 15:00:00|8022.8|8017.8|8018.3|8013.3|8024.3|8019.3|8013.8|8008.8|228
1658415900000|2022-07-21 15:05:00|8017.8|8012.8|8005.3|8000.3|8018.3|8013.3|8003.3|7998.3|244
1658416200000|2022-07-21 15:10:00|8006.3|8001.3|7999.3|7994.3|8007.8|8002.8|7997.8|7992.8|210
1658416500000|2022-07-21 15:15:00|7999.8|7994.8|8002.3|7997.3|8005.8|8000.8|7999.8|7994.8|314
1658416800000|2022-07-21 15:20:00|8003.3|7998.3|7985.3|7980.3|8004.8|7999.8|7984.3|7979.3|479
1658417100000|2022-07-21 15:25:00|7985.8|7980.8|7994.3|7989.3|7994.8|7989.8|7985.3|7980.3|518
1658417400000|2022-07-21 15:30:00|7994.1|7987.1|8011.1|8004.1|8014.1|8007.1|7988.1|7981.1|519
1658417700000|2022-07-21 15:35:00|8012.1|8005.1|8003.1|7996.1|8017.1|8010.1|8003.1|7996.1|140
1658418000000|2022-07-21 15:40:00|8004.1|7997.1|8004.1|7997.1|8006.1|7999.1|8003.1|7996.1|20
1658418300000|2022-07-21 15:45:00|8005.1|7998.1|8002.1|7995.1|8006.1|7999.1|8001.1|7995.1|48
1658418600000|2022-07-21 15:50:00|8001.1|7994.1|8005.1|7998.1|8007.1|8000.1|8000.1|7994.1|34
1658418900000|2022-07-21 15:55:00|8006.1|7999.1|8004.1|7998.1|8008.1|8001.1|8004.1|7998.1|18
1658419200000|2022-07-21 16:00:00|8005.1|7997.1|8014.1|8007.1|8016.1|8010.1|8005.1|7997.1|24
1658419500000|2022-07-21 16:05:00|8013.1|8006.1|8019.1|8012.1|8020.1|8013.1|8011.1|8005.1|17
1658419800000|2022-07-21 16:10:00|8020.1|8013.1|8011.1|8004.1|8021.1|8014.1|8007.1|8000.1|26
1658420100000|2022-07-21 16:15:00|8012.1|8003.1|8011.1|8003.1|8012.1|8006.1|8007.1|8000.1|7
1658420400000|2022-07-21 16:20:00|8012.1|8004.1|8009.1|8002.1|8012.1|8005.1|8007.1|8000.1|8
1658420700000|2022-07-21 16:25:00|8008.1|8001.1|8016.1|8009.1|8017.1|8009.1|8008.1|8001.1|3
1658421000000|2022-07-21 16:30:00|8017.1|8008.1|8016.1|8009.1|8018.1|8011.1|8015.1|8008.1|5
1658421300000|2022-07-21 16:35:00|8015.1|8008.1|8018.1|8011.1|8019.1|8013.1|8014.1|8007.1|12
1658421600000|2022-07-21 16:40:00|8017.1|8010.1|8012.1|8005.1|8018.1|8011.1|8011.1|8005.1|6
1658421900000|2022-07-21 16:45:00|8011.1|8004.1|8010.1|8003.1|8012.1|8005.1|8008.1|8001.1|5
1658422200000|2022-07-21 16:50:00|8009.1|8004.1|8012.1|8005.1|8015.1|8008.1|8009.1|8002.1|10
1658422500000|2022-07-21 16:55:00|8011.1|8004.1|8014.1|8006.1|8014.1|8007.1|8010.1|8004.1|3
1658422800000|2022-07-21 17:00:00|8015.1|8007.1|8015.1|8008.1|8017.1|8010.1|8012.1|8005.1|17
1658423100000|2022-07-21 17:05:00|8014.1|8007.1|8014.1|8007.1|8018.1|8011.1|8012.1|8005.1|3
1658423400000|2022-07-21 17:10:00|8013.1|8006.1|8007.1|8000.1|8015.1|8008.1|8007.1|8000.1|9
1658423700000|2022-07-21 17:15:00|8006.1|7999.1|8010.1|8003.1|8015.1|8008.1|8006.1|7998.1|11
1658424000000|2022-07-21 17:20:00|8011.1|8004.1|8005.1|7998.1|8013.1|8006.1|8005.1|7997.1|12
1658424300000|2022-07-21 17:25:00|8006.1|7997.1|8002.1|7994.1|8006.1|7999.1|8001.1|7994.1|6
1658424600000|2022-07-21 17:30:00|8001.1|7992.1|7987.1|7980.1|8004.1|7996.1|7982.1|7976.1|120
1658424900000|2022-07-21 17:35:00|7988.1|7979.1|7994.1|7985.1|7995.1|7986.1|7982.1|7973.1|30
1658425200000|2022-07-21 17:40:00|7993.1|7984.1|7994.1|7985.1|7998.1|7988.1|7991.1|7983.1|2
1658425500000|2022-07-21 17:45:00|7996.1|7986.1|7991.1|7983.1|7996.1|7987.1|7990.1|7983.1|5
1658425800000|2022-07-21 17:50:00|7990.1|7981.1|7982.1|7973.1|7990.1|7982.1|7979.1|7972.1|31
1658426100000|2022-07-21 17:55:00|7984.1|7972.1|7992.9|7980.9|7992.9|7982.1|7984.1|7972.1|19
1658426400000|2022-07-21 18:00:00|7995.1|7983.1|7994.1|7982.1|7996.3|7984.3|7989.6|7977.6|0
1658426700000|2022-07-21 18:05:00|7994|7982|7998.6|7986.6|8000.9|7988.9|7991.8|7979.8|0
1658427000000|2022-07-21 18:10:00|7998.7|7986.7|8003.1|7991.1|8003.1|7991.1|7996.4|7984.4|0
1658427300000|2022-07-21 18:15:00|8002.1|7990.1|8003.1|7991.1|8005.4|7993.4|7998.7|7986.7|0
1658427600000|2022-07-21 18:20:00|8003.2|7991.2|8001|7989|8003.3|7991.3|8000.9|7988.9|0
1658427900000|2022-07-21 18:25:00|8000.9|7988.9|8001|7989|8003.2|7991.2|7996.5|7984.5|0
1658428200000|2022-07-21 18:30:00|8003.2|7991.2|7994.2|7982.2|8003.2|7991.2|7994.2|7982.2|0
1658428500000|2022-07-21 18:35:00|7994.3|7982.3|7999.3|7987.3|7999.3|7987.3|7991.9|7979.9|0
1658428800000|2022-07-21 18:40:00|7999.2|7987.2|7992.4|7980.4|7999.3|7987.3|7990.2|7978.2|0
1658429100000|2022-07-21 18:45:00|7991.3|7979.3|7994.7|7982.7|7994.7|7982.7|7990.1|7978.1|0
1658429400000|2022-07-21 18:50:00|7996.9|7984.9|7996.9|7984.9|7997|7985|7992.4|7980.4|0
1658429700000|2022-07-21 18:55:00|7997|7985|7997|7985|8001.5|7989.5|7994.7|7982.7|0
1658430000000|2022-07-21 19:00:00|7997.1|7985.1|8003.8|7991.8|8003.8|7991.8|7997|7985|0
1658430300000|2022-07-21 19:05:00|8003.7|7991.7|8014.9|8002.9|8014.9|8002.9|8001.5|7989.5|0
1658430600000|2022-07-21 19:10:00|8012.7|8000.7|8008|7996|8014.9|8002.9|8003.7|7991.7|0
1658430900000|2022-07-21 19:15:00|8005.8|7993.8|8008|7996|8008|7996|8003.4|7991.4|0
1658431200000|2022-07-21 19:20:00|8005.8|7993.8|8005.7|7993.7|8008|7996|8003.5|7991.5|0
1658431500000|2022-07-21 19:25:00|8005.8|7993.8|8010.2|7998.2|8010.3|7998.3|8005.7|7993.7|0
1658431800000|2022-07-21 19:30:00|8010.3|7998.3|8010.3|7998.3|8012.5|8000.5|8005.8|7993.8|0
1658432100000|2022-07-21 19:35:00|8011.4|7999.4|8008|7996|8014.8|8002.8|8008|7996|0
1658432400000|2022-07-21 19:40:00|8010.2|7998.2|8014.7|8002.7|8014.7|8002.7|8008|7996|0
1658432700000|2022-07-21 19:45:00|8012.5|8000.5|8014.7|8002.7|8016.9|8004.9|8012.4|8000.4|0
1658433000000|2022-07-21 19:50:00|8019|8007|8030.1|8018.1|8030.2|8018.2|8019|8007|0
1658433300000|2022-07-21 19:55:00|8030.2|8018.2|8023.8|8011.8|8036.9|8024.9|8023.7|8011.7|0
1658433600000|2022-07-21 20:00:00|8028.1|8016.1|8025.9|8013.9|8031.7|8019.7|8025.4|8013.4|0
1658433900000|2022-07-21 20:05:00|8025.4|8013.4|8021.8|8009.8|8025.4|8013.4|8021.4|8009.4|0
1658434200000|2022-07-21 20:10:00|8021.4|8009.4|8005.5|7993.5|8021.4|8009.4|8005.5|7993.5|0
1658434500000|2022-07-21 20:15:00|8005.9|7993.9|8002|7990|8008.6|7996.6|8000.6|7988.6|0
1658434800000|2022-07-21 20:20:00|8002.4|7990.4|8003.8|7991.8|8006|7994|7998.8|7986.8|0
1658435100000|2022-07-21 20:25:00|8004.2|7992.2|8004.2|7992.2|8005.6|7993.6|8003.8|7991.8|0
1658435400000|2022-07-21 20:30:00|8004.4|7992.4|8005.8|7993.8|8006.7|7994.7|8004.2|7992.2|0
1658435700000|2022-07-21 20:35:00|8006.2|7994.2|8006.2|7994.2|8009.3|7997.3|8006.2|7994.2|0
1658436000000|2022-07-21 20:40:00|8006.7|7994.7|8003.5|7991.5|8008|7996|8003.5|7991.5|0
1658436300000|2022-07-21 20:45:00|8004|7992|8004.9|7992.9|8004.9|7992.9|8002.6|7990.6|0
1658436600000|2022-07-21 20:50:00|8004.8|7992.8|8003.1|7991.1|8004.9|7992.9|8002.6|7990.6|0
1658436900000|2022-07-21 20:55:00|8002.6|7990.6|8007.6|7995.6|8007.8|7995.8|8002.6|7990.6|0
1658437200000|2022-07-21 21:00:00|8007.5|7995.5|8006.4|7994.4|8007.8|7995.8|8006.2|7994.2|0
1658437500000|2022-07-21 21:05:00|8006.5|7994.5|8006.8|7994.8|8007.1|7995.1|8005.9|7993.9|0
1658437800000|2022-07-21 21:10:00|8006.3|7994.3|8007.7|7995.7|8007.9|7995.9|8006.3|7994.3|0
1658438100000|2022-07-21 21:15:00|8007.9|7995.9|8007.9|7995.9|8008.4|7996.4|8007|7995|0
1658438400000|2022-07-21 21:20:00|8008.1|7996.1|8006.3|7994.3|8008.1|7996.1|8005.9|7993.9|0
1658438700000|2022-07-21 21:25:00|8006.6|7994.6|8005.7|7993.7|8006.6|7994.6|8005.2|7993.2|0
1658439000000|2022-07-21 21:30:00|8005.9|7993.9|8006.1|7994.1|8006.1|7994.1|8005|7993|0
1658439300000|2022-07-21 21:35:00|8005.7|7993.7|8005.7|7993.7|8007|7995|8005.7|7993.7|0
1658439600000|2022-07-21 21:40:00|8005.4|7993.4|8005.7|7993.7|8005.7|7993.7|8005.4|7993.4|0
1658439900000|2022-07-21 21:45:00|8005.4|7993.4|8005|7993|8005.7|7993.7|8004.5|7992.5|0
1658440200000|2022-07-21 21:50:00|8004.5|7992.5|8005|7993|8006.1|7994.1|8003.7|7991.7|0
1658440500000|2022-07-21 21:55:00|8004.5|7992.5|8004.1|7992.1|8004.5|7992.5|8004.1|7992.1|0
1658440800000|2022-07-21 22:00:00|8004|7992|7997.1|7985.1|8004.3|7992.3|7996.7|7984.7|0
1658441100000|2022-07-21 22:05:00|7996.5|7984.5|7994.9|7982.9|7996.7|7984.7|7992|7980|0
1658441400000|2022-07-21 22:10:00|7995.4|7983.4|7997.1|7985.1|7997.1|7985.1|7992|7980|0
1658441700000|2022-07-21 22:15:00|7996.6|7984.6|8001.8|7989.8|8001.8|7989.8|7995.1|7983.1|0
1658442000000|2022-07-21 22:20:00|8001.7|7989.7|8001.3|7989.3|8006|7994|8001.3|7989.3|0
1658442300000|2022-07-21 22:25:00|8001.5|7989.5|8004|7992|8005.6|7993.6|8000.9|7988.9|0
1658442600000|2022-07-21 22:30:00|8004.2|7992.2|8004.9|7992.9|8007.2|7995.2|8002.7|7990.7|0
1658442900000|2022-07-21 22:35:00|8004|7992|8000.9|7988.9|8004|7992|8000.4|7988.4|0
1658443200000|2022-07-21 22:40:00|8000.4|7988.4|8001.3|7989.3|8002.2|7990.2|8000.4|7988.4|0
1658443500000|2022-07-21 22:45:00|8001.1|7989.1|8002.2|7990.2|8003.1|7991.1|7999.5|7987.5|0
1658443800000|2022-07-21 22:50:00|8002.7|7990.7|8000.9|7988.9|8002.7|7990.7|7999.5|7987.5|0
1658444100000|2022-07-21 22:55:00|8001.3|7989.3|8000.7|7988.7|8002.2|7990.2|8000.4|7988.4|0
1658444400000|2022-07-21 23:00:00|8000.9|7988.9|8000.7|7988.7|8001.3|7989.3|7999.5|7987.5|0
1658444700000|2022-07-21 23:05:00|8000.9|7988.9|8000.1|7988.1|8001.3|7989.3|7999.2|7987.2|0
1658445000000|2022-07-21 23:10:00|7999.7|7987.7|7999.5|7987.5|8001.2|7989.2|7999.5|7987.5|0
1658445300000|2022-07-21 23:15:00|7999.6|7987.6|7998.6|7986.6|8000.9|7988.9|7997.3|7985.3|0
1658445600000|2022-07-21 23:20:00|7998.4|7986.4|7998.9|7986.9|7999.1|7987.1|7996.9|7984.9|0
1658445900000|2022-07-21 23:25:00|7998.6|7986.6|8001.8|7989.8|8002.2|7990.2|7998.2|7986.2|0
1658446200000|2022-07-21 23:30:00|8001.3|7989.3|8002.2|7990.2|8003.6|7991.6|7999.5|7987.5|0
1658446500000|2022-07-21 23:35:00|8002|7990|7999.5|7987.5|8002|7990|7998.6|7986.6|0
1658446800000|2022-07-21 23:40:00|7999.6|7987.6|8001.3|7989.3|8001.8|7989.8|7999.6|7987.6|0
1658447100000|2022-07-21 23:45:00|8000.9|7988.9|8000.9|7988.9|8002.2|7990.2|7998.9|7986.9|0
1658447400000|2022-07-21 23:50:00|8000.7|7988.7|7996.9|7984.9|8000.9|7988.9|7996.2|7984.2|0
1658447700000|2022-07-21 23:55:00|7997.3|7985.3|7996.9|7984.9|7998.2|7986.2|7995.7|7983.7|0
1658448000000|2022-07-22 00:00:00|7997.3|7985.3|7994.9|7982.9|7997.3|7985.3|7990.4|7978.4|0
1658448300000|2022-07-22 00:05:00|7995.4|7983.4|7996.5|7984.5|7999.7|7987.7|7992.7|7980.7|0
1658448600000|2022-07-22 00:10:00|7996.3|7984.3|7997.4|7985.4|7997.9|7985.9|7994.8|7982.8|0
1658448900000|2022-07-22 00:15:00|7997.2|7985.2|7992.5|7980.5|7997.4|7985.4|7990.1|7978.1|0
1658449200000|2022-07-22 00:20:00|7993.6|7981.6|7996.9|7984.9|7996.9|7984.9|7990.3|7978.3|0
1658449500000|2022-07-22 00:25:00|7999|7987|7997.9|7985.9|7999.1|7987.1|7996.8|7984.8|0
1658449800000|2022-07-22 00:30:00|7996.8|7984.8|7999|7987|8001.2|7989.2|7996.8|7984.8|0
1658450100000|2022-07-22 00:35:00|7996.8|7984.8|8004.5|7992.5|8005.6|7993.6|7996.7|7984.7|0
1658450400000|2022-07-22 00:40:00|8005.6|7993.6|7999|7987|8005.6|7993.6|7996.8|7984.8|0
1658450700000|2022-07-22 00:45:00|8001.2|7989.2|8005.5|7993.5|8005.6|7993.6|7999|7987|0
1658451000000|2022-07-22 00:50:00|8005.6|7993.6|8005.6|7993.6|8007.8|7995.8|8005.5|7993.5|0
1658451300000|2022-07-22 00:55:00|8009.9|7997.9|8010|7998|8010|7998|8007.7|7995.7|0
1658451600000|2022-07-22 01:00:00|8009.9|7997.9|7999|7987|8010|7998|7998.9|7986.9|0
1658451900000|2022-07-22 01:05:00|7998.9|7986.9|8001.1|7989.1|8001.2|7989.2|7998.9|7986.9|0
1658452200000|2022-07-22 01:10:00|7998.9|7986.9|8001|7989|8001|7989|7996.6|7984.6|0
1658452500000|2022-07-22 01:15:00|7998.8|7986.8|7996.6|7984.6|8001|7989|7992.2|7980.2|0
1658452800000|2022-07-22 01:20:00|7995.5|7983.5|7996.7|7984.7|8001|7989|7995.5|7983.5|0
1658453100000|2022-07-22 01:25:00|7996.6|7984.6|8001.1|7989.1|8003.3|7991.3|7996.6|7984.6|0
1658453400000|2022-07-22 01:30:00|8003.2|7991.2|8003.4|7991.4|8004.4|7992.4|8001.1|7989.1|0
1658453700000|2022-07-22 01:35:00|8004.5|7992.5|8005.6|7993.6|8007.8|7995.8|8001.2|7989.2|0
1658454000000|2022-07-22 01:40:00|8005.7|7993.7|8010|7998|8014.4|8002.4|8005.6|7993.6|0
1658454300000|2022-07-22 01:45:00|8007.8|7995.8|8001.2|7989.2|8007.8|7995.8|8001.2|7989.2|0
1658454600000|2022-07-22 01:50:00|7999|7987|7999.1|7987.1|8001.3|7989.3|7994.7|7982.7|0
1658454900000|2022-07-22 01:55:00|8000.2|7988.2|8003.5|7991.5|8003.5|7991.5|7999|7987|0
1658455200000|2022-07-22 02:00:00|8003.4|7991.4|8003.5|7991.5|8005.7|7993.7|7999.1|7987.1|0
1658455500000|2022-07-22 02:05:00|8001.3|7989.3|7999.1|7987.1|8003.5|7991.5|7999|7987|0
1658455800000|2022-07-22 02:10:00|7999|7987|7994.6|7982.6|7999|7987|7994.6|7982.6|0
1658456100000|2022-07-22 02:15:00|7995.7|7983.7|7999|7987|7999|7987|7994.6|7982.6|0
1658456400000|2022-07-22 02:20:00|8001.2|7989.2|7996.8|7984.8|8001.2|7989.2|7996.8|7984.8|0
1658456700000|2022-07-22 02:25:00|7996.7|7984.7|7996.7|7984.7|7999|7987|7994.5|7982.5|0
1658457000000|2022-07-22 02:30:00|7994.6|7982.6|7996.7|7984.7|7998.9|7986.9|7994.5|7982.5|0
1658457300000|2022-07-22 02:35:00|7996.6|7984.6|7992.3|7980.3|7996.6|7984.6|7992.3|7980.3|0
1658457600000|2022-07-22 02:40:00|7994.5|7982.5|7996.7|7984.7|7996.7|7984.7|7994.5|7982.5|0
1658457900000|2022-07-22 02:45:00|7998.9|7986.9|7998.8|7986.8|7998.9|7986.9|7998.8|7986.8|0
1658458200000|2022-07-22 02:50:00|7998.9|7986.9|8003.2|7991.2|8005.4|7993.4|7998.8|7986.8|0
1658458500000|2022-07-22 02:55:00|8001|7989|7998.8|7986.8|8003.2|7991.2|7998.8|7986.8|0
1658458800000|2022-07-22 03:00:00|7999.9|7987.9|8001|7989|8003.3|7991.3|7998.8|7986.8|0
1658459100000|2022-07-22 03:05:00|8001.1|7989.1|8003.2|7991.2|8005.4|7993.4|8001|7989|0
1658459400000|2022-07-22 03:10:00|8003.4|7991.4|8003.1|7991.1|8005.6|7993.6|8003.1|7991.1|0
1658459700000|2022-07-22 03:15:00|8003.2|7991.2|8000.9|7988.9|8005.4|7993.4|7999.8|7987.8|0
1658460000000|2022-07-22 03:20:00|7999.8|7987.8|7996.5|7984.5|7999.8|7987.8|7996.5|7984.5|0
1658460300000|2022-07-22 03:25:00|7997.6|7985.6|7998.8|7986.8|7998.8|7986.8|7996.5|7984.5|0
1658460600000|2022-07-22 03:30:00|8001|7989|8001|7989|8001.1|7989.1|7998.8|7986.8|0
1658460900000|2022-07-22 03:35:00|7998.8|7986.8|7998.8|7986.8|8001|7989|7998.8|7986.8|0
1658461200000|2022-07-22 03:40:00|8001|7989|8001|7989|8001|7989|7998.8|7986.8|0
1658461500000|2022-07-22 03:45:00|7998.9|7986.9|8001|7989|8001.1|7989.1|7998.9|7986.9|0
1658461800000|2022-07-22 03:50:00|8001.1|7989.1|8001|7989|8001.1|7989.1|7998.8|7986.8|0
1658462100000|2022-07-22 03:55:00|8003.2|7991.2|8003.2|7991.2|8003.2|7991.2|8003.2|7991.2|0
1658462400000|2022-07-22 04:00:00|8005.4|7993.4|8005.4|7993.4|8005.4|7993.4|8004.3|7992.3|0
1658462700000|2022-07-22 04:05:00|8007.6|7995.6|8009.8|7997.8|8009.8|7997.8|8007.6|7995.6|0
1658463000000|2022-07-22 04:10:00|8009.7|7997.7|8007.6|7995.6|8009.7|7997.7|8007.6|7995.6|0
1658463300000|2022-07-22 04:15:00|8007.5|7995.5|8007.6|7995.6|8007.6|7995.6|8005.4|7993.4|0
1658463600000|2022-07-22 04:20:00|8009.7|7997.7|8007.6|7995.6|8009.8|7997.8|8007.6|7995.6|0
1658463900000|2022-07-22 04:25:00|8007.5|7995.5|8005.4|7993.4|8007.6|7995.6|8005.4|7993.4|0
1658464200000|2022-07-22 04:30:00|8003.2|7991.2|8001|7989|8003.2|7991.2|8001|7989|0
1658464500000|2022-07-22 04:35:00|8003.2|7991.2|8001|7989|8003.2|7991.2|8001|7989|0
1658464800000|2022-07-22 04:40:00|7999.9|7987.9|7998.8|7986.8|8001|7989|7997.7|7985.7|0
1658465100000|2022-07-22 04:45:00|7996.7|7984.7|7996.7|7984.7|7998.9|7986.9|7996.7|7984.7|0
1658465400000|2022-07-22 04:50:00|7996.6|7984.6|7998.8|7986.8|7998.8|7986.8|7996.6|7984.6|0
1658465700000|2022-07-22 04:55:00|8001|7989|7998.8|7986.8|8001|7989|7996.6|7984.6|0
1658466000000|2022-07-22 05:00:00|7996.6|7984.6|7996.7|7984.7|8001|7989|7994.4|7982.4|0
1658466300000|2022-07-22 05:05:00|7996.8|7984.8|7983.7|7971.7|7996.8|7984.8|7983.6|7971.6|0
1658466600000|2022-07-22 05:10:00|7981.5|7969.5|7976.9|7964.9|7982|7970|7968.1|7956.1|0
1658466900000|2022-07-22 05:15:00|7974.7|7962.7|7977|7965|7979.2|7967.2|7974.7|7962.7|0
1658467200000|2022-07-22 05:20:00|7979.2|7967.2|7979.1|7967.1|7979.2|7967.2|7979.1|7967.1|0
1658467500000|2022-07-22 05:25:00|7979.2|7967.2|7985.8|7973.8|7987.9|7975.9|7979.2|7967.2|0
1658467800000|2022-07-22 05:30:00|7985.7|7973.7|7979.1|7967.1|7985.8|7973.8|7976.8|7964.8|0
1658468100000|2022-07-22 05:35:00|7979|7967|7979|7967|7979.1|7967.1|7976.8|7964.8|0
1658468400000|2022-07-22 05:40:00|7979.1|7967.1|7981.2|7969.2|7983.4|7971.4|7976.9|7964.9|0
1658468700000|2022-07-22 05:45:00|7979.1|7967.1|7979.1|7967.1|7983.4|7971.4|7979|7967|0
1658469000000|2022-07-22 05:50:00|7979|7967|7981.1|7969.1|7981.3|7969.3|7979|7967|0
1658469300000|2022-07-22 05:55:00|7980|7968|7968.1|7956.1|7981.1|7969.1|7968.1|7956.1|0
1658469600000|2022-07-22 06:00:00|7970.3|7958.3|7974.1|7969.1|7981.1|7976.1|7970.1|7958.3|15
1658469900000|2022-07-22 06:05:00|7974.6|7969.6|7977.6|7972.6|7983.1|7978.1|7974.1|7969.1|13
1658470200000|2022-07-22 06:10:00|7977.1|7972.1|7982.1|7977.1|7983.1|7978.1|7974.6|7969.6|13
1658470500000|2022-07-22 06:15:00|7981.6|7976.6|7980.1|7975.1|7984.6|7979.6|7979.6|7974.6|14
1658470800000|2022-07-22 06:20:00|7980.6|7975.6|7985.6|7980.6|7987.6|7982.6|7978.6|7973.6|19
1658471100000|2022-07-22 06:25:00|7987.1|7982.1|7992.1|7987.1|7992.1|7987.1|7983.6|7978.6|5
1658471400000|2022-07-22 06:30:00|7992.6|7987.6|7991.6|7986.6|7995.6|7990.6|7988.1|7983.1|13
1658471700000|2022-07-22 06:35:00|7992.1|7987.1|7989.1|7984.1|7993.1|7988.1|7988.1|7983.1|0
1658472000000|2022-07-22 06:40:00|7989.6|7984.6|7990.1|7985.1|7994.1|7989.1|7986.6|7981.6|7
1658472300000|2022-07-22 06:45:00|7990.6|7985.6|7996.1|7991.1|7996.1|7991.1|7990.1|7985.1|1
1658472600000|2022-07-22 06:50:00|7996.6|7991.6|7995.1|7990.1|7997.1|7992.1|7988.1|7983.1|7
1658472900000|2022-07-22 06:55:00|7994.6|7989.6|8006.1|8001.1|8006.1|8001.1|7993.1|7988.1|72
1658473200000|2022-07-22 07:00:00|8009.6|8004.6|8015.1|8010.1|8016.6|8011.6|7995.1|7990.1|428
1658473500000|2022-07-22 07:05:00|8016.1|8011.1|8029.1|8024.1|8029.1|8024.1|8007.6|8002.6|219
1658473800000|2022-07-22 07:10:00|8028.6|8023.6|8040.1|8035.1|8042.1|8037.1|8026.1|8021.1|176
1658474100000|2022-07-22 07:15:00|8043.1|8038.1|8037.1|8032.1|8043.1|8038.1|8018.6|8013.6|252
1658474400000|2022-07-22 07:20:00|8037.6|8032.6|8056.1|8051.1|8056.1|8051.1|8037.6|8032.6|131
1658474700000|2022-07-22 07:25:00|8056.6|8051.6|8053.6|8048.6|8065.6|8060.6|8050.6|8045.6|138
1658475000000|2022-07-22 07:30:00|8049.1|8044.1|8044.1|8039.1|8059.1|8054.1|8039.1|8034.1|266
1658475300000|2022-07-22 07:35:00|8043.6|8038.6|8025.1|8020.1|8052.6|8047.6|8023.1|8018.1|191
1658475600000|2022-07-22 07:40:00|8028.2|8023.2|8026.2|8021.2|8030.2|8025.2|8021.2|8016.2|111
1658475900000|2022-07-22 07:45:00|8026.7|8021.7|8030.2|8025.2|8031.2|8026.2|8022.7|8017.7|116
1658476200000|2022-07-22 07:50:00|8029.7|8024.7|8030.2|8025.2|8038.7|8033.7|8020.7|8015.7|57
1658476500000|2022-07-22 07:55:00|8030.7|8025.7|8035.7|8030.7|8044.2|8039.2|8029.2|8024.2|88
1658476800000|2022-07-22 08:00:00|8036.2|8031.2|8032.2|8027.2|8040.7|8035.7|8029.2|8024.2|89
1658477100000|2022-07-22 08:05:00|8031.7|8026.7|8032.7|8027.7|8040.2|8035.2|8029.2|8024.2|60
1658477400000|2022-07-22 08:10:00|8032.2|8027.2|8058.2|8053.2|8060.2|8055.2|8031.2|8026.2|91
1658477700000|2022-07-22 08:15:00|8057.7|8052.7|8053.2|8048.2|8065.2|8060.2|8050.2|8045.2|139
1658478000000|2022-07-22 08:20:00|8052.7|8047.7|8037.2|8032.2|8054.7|8049.7|8034.2|8029.2|68
1658478300000|2022-07-22 08:25:00|8036.7|8031.7|8044.2|8039.2|8044.2|8039.2|8035.7|8030.7|48
1658478600000|2022-07-22 08:30:00|8043.7|8038.7|8046.2|8041.2|8051.2|8046.2|8038.2|8033.2|36
1658478900000|2022-07-22 08:35:00|8046.7|8041.7|8065.2|8060.2|8067.2|8062.2|8046.7|8041.7|56
1658479200000|2022-07-22 08:40:00|8065.7|8060.7|8059.2|8054.2|8070.7|8065.7|8058.2|8053.2|74
1658479500000|2022-07-22 08:45:00|8058.7|8053.7|8060.2|8055.2|8064.2|8059.2|8056.2|8051.2|40
1658479800000|2022-07-22 08:50:00|8060.7|8055.7|8063.2|8058.2|8068.2|8063.2|8058.2|8053.2|45
1658480100000|2022-07-22 08:55:00|8064.2|8059.2|8059.2|8054.2|8065.7|8060.7|8058.2|8053.2|21
1658480400000|2022-07-22 09:00:00|8059.7|8054.7|8055.2|8050.2|8061.2|8056.2|8053.7|8048.7|25
1658480700000|2022-07-22 09:05:00|8054.7|8049.7|8057.2|8052.2|8069.2|8064.2|8053.2|8048.2|99
1658481000000|2022-07-22 09:10:00|8057.7|8052.7|8069.7|8064.7|8069.7|8064.7|8057.2|8052.2|77
1658481300000|2022-07-22 09:15:00|8069.2|8064.2|8087.2|8082.2|8089.7|8084.7|8068.7|8063.7|105
1658481600000|2022-07-22 09:20:00|8087.7|8082.7|8077.2|8072.2|8088.7|8083.7|8076.7|8071.7|65
1658481900000|2022-07-22 09:25:00|8076.7|8071.7|8063.2|8058.2|8077.2|8072.2|8062.7|8057.7|91
1658482200000|2022-07-22 09:30:00|8063.7|8058.7|8047.2|8042.2|8066.2|8061.2|8047.2|8042.2|86
1658482500000|2022-07-22 09:35:00|8046.7|8041.7|8050.2|8045.2|8057.7|8052.7|8045.7|8040.7|124
1658482800000|2022-07-22 09:40:00|8049.7|8044.7|8048.2|8043.2|8054.2|8049.2|8045.2|8040.2|30
1658483100000|2022-07-22 09:45:00|8047.7|8042.7|8050.7|8045.7|8052.2|8047.2|8045.2|8040.2|55
1658483400000|2022-07-22 09:50:00|8051.2|8046.2|8047.2|8042.2|8052.2|8047.2|8042.2|8037.2|122
1658483700000|2022-07-22 09:55:00|8046.2|8041.2|8043.7|8038.7|8052.2|8047.2|8042.2|8037.2|71
1658484000000|2022-07-22 10:00:00|8044.2|8039.2|8070.7|8065.7|8073.2|8068.2|8042.7|8037.7|83
1658484300000|2022-07-22 10:05:00|8071.2|8066.2|8052.2|8047.2|8073.2|8068.2|8049.2|8044.2|50
1658484600000|2022-07-22 10:10:00|8051.7|8046.7|8040.2|8035.2|8051.7|8046.7|8039.7|8034.7|46
1658484900000|2022-07-22 10:15:00|8040.7|8035.7|8039.7|8034.7|8043.2|8038.2|8037.7|8032.7|37
1658485200000|2022-07-22 10:20:00|8039.2|8034.2|8042.2|8037.2|8043.2|8038.2|8037.2|8032.2|44
1658485500000|2022-07-22 10:25:00|8041.7|8036.7|8038.7|8033.7|8044.7|8039.7|8037.2|8032.2|44
1658485800000|2022-07-22 10:30:00|8039.2|8034.2|8044.7|8039.7|8044.7|8039.7|8034.7|8029.7|55
1658486100000|2022-07-22 10:35:00|8045.2|8040.2|8041.2|8036.2|8047.2|8042.2|8040.2|8035.2|50
1658486400000|2022-07-22 10:40:00|8041.7|8036.7|8045.2|8040.2|8047.7|8042.7|8041.7|8036.7|49
1658486700000|2022-07-22 10:45:00|8045.7|8040.7|8046.7|8041.7|8049.7|8044.7|8044.7|8039.7|23
1658487000000|2022-07-22 10:50:00|8047.2|8042.2|8040.2|8035.2|8047.7|8042.7|8039.7|8034.7|60
1658487300000|2022-07-22 10:55:00|8039.7|8034.7|8035.2|8030.2|8042.7|8037.7|8033.2|8028.2|55
1658487600000|2022-07-22 11:00:00|8034.7|8029.7|8030.7|8025.7|8037.2|8032.2|8027.2|8022.2|61
1658487900000|2022-07-22 11:05:00|8029.2|8024.2|8029.7|8024.7|8031.2|8026.2|8026.2|8021.2|35
1658488200000|2022-07-22 11:10:00|8030.2|8025.2|8034.7|8029.7|8038.7|8033.7|8030.2|8025.2|37
1658488500000|2022-07-22 11:15:00|8035.2|8030.2|8034.2|8029.2|8036.7|8031.7|8029.2|8024.2|29
1658488800000|2022-07-22 11:20:00|8033.7|8028.7|8028.7|8023.7|8035.2|8030.2|8028.7|8023.7|26
1658489100000|2022-07-22 11:25:00|8028.2|8023.2|8025.2|8020.2|8030.7|8025.7|8024.2|8019.2|40
1658489400000|2022-07-22 11:30:00|8025.7|8020.7|8021.2|8016.2|8031.2|8026.2|8021.2|8016.2|72
1658489700000|2022-07-22 11:35:00|8021.7|8016.7|8024.2|8019.2|8027.2|8022.2|8015.2|8010.2|44
1658490000000|2022-07-22 11:40:00|8023.4|8018.4|8027.9|8022.9|8032.4|8027.4|8022.4|8017.4|27
1658490300000|2022-07-22 11:45:00|8027.4|8022.4|8029.4|8024.4|8033.4|8028.4|8024.4|8019.4|55
1658490600000|2022-07-22 11:50:00|8028.9|8023.9|8032.4|8027.4|8034.4|8029.4|8025.4|8020.4|41
1658490900000|2022-07-22 11:55:00|8031.9|8026.9|8025.4|8020.4|8033.4|8028.4|8022.4|8017.4|39
1658491200000|2022-07-22 12:00:00|8024.9|8019.9|8023.4|8018.4|8025.4|8020.4|8020.4|8015.4|41
1658491500000|2022-07-22 12:05:00|8023.9|8018.9|8025.4|8020.4|8026.4|8021.4|8020.9|8015.9|48
1658491800000|2022-07-22 12:10:00|8025.9|8020.9|8043.4|8038.4|8043.4|8038.4|8025.9|8020.9|66
1658492100000|2022-07-22 12:15:00|8043.9|8038.9|8052.4|8047.4|8052.9|8047.9|8040.9|8035.9|61
1658492400000|2022-07-22 12:20:00|8051.9|8046.9|8050.9|8045.9|8052.9|8047.9|8047.4|8042.4|36
1658492700000|2022-07-22 12:25:00|8050.4|8045.4|8046.4|8041.4|8052.9|8047.9|8045.9|8040.9|25
1658493000000|2022-07-22 12:30:00|8045.9|8040.9|8049.9|8044.9|8051.4|8046.4|8045.4|8040.4|14
1658493300000|2022-07-22 12:35:00|8048.4|8043.4|8046.4|8041.4|8049.4|8044.4|8045.4|8040.4|21
1658493600000|2022-07-22 12:40:00|8045.9|8040.9|8043.4|8038.4|8048.4|8043.4|8042.4|8037.4|29
1658493900000|2022-07-22 12:45:00|8042.9|8037.9|8046.4|8041.4|8047.4|8042.4|8042.4|8037.4|12
1658494200000|2022-07-22 12:50:00|8045.9|8040.9|8047.9|8042.9|8049.9|8044.9|8043.4|8038.4|22
1658494500000|2022-07-22 12:55:00|8048.4|8043.4|8049.4|8044.4|8051.9|8046.9|8046.9|8041.9|30
1658494800000|2022-07-22 13:00:00|8048.9|8043.9|8057.4|8052.4|8058.4|8053.4|8048.9|8043.9|42
1658495100000|2022-07-22 13:05:00|8056.9|8051.9|8061.4|8056.4|8065.9|8060.9|8056.4|8051.4|55
1658495400000|2022-07-22 13:10:00|8062.4|8057.4|8058.4|8053.4|8062.9|8057.9|8058.4|8053.4|25
1658495700000|2022-07-22 13:15:00|8058.9|8053.9|8056.4|8051.4|8060.4|8055.4|8055.9|8050.9|52
1658496000000|2022-07-22 13:20:00|8056.9|8051.9|8059.4|8054.4|8060.9|8055.9|8055.9|8050.9|36
1658496300000|2022-07-22 13:25:00|8059.9|8054.9|8062.4|8057.4|8064.4|8059.4|8058.4|8053.4|24
1658496600000|2022-07-22 13:30:00|8061.9|8056.9|8060.4|8055.4|8067.4|8062.4|8057.9|8052.9|111
1658496900000|2022-07-22 13:35:00|8059.9|8054.9|8068.4|8063.4|8068.9|8063.9|8054.4|8049.4|75
1658497200000|2022-07-22 13:40:00|8067.9|8062.9|8071.4|8066.4|8073.4|8068.4|8066.9|8061.9|58
1658497500000|2022-07-22 13:45:00|8070.9|8065.9|8064.4|8059.4|8072.4|8067.4|8053.4|8048.4|172
1658497800000|2022-07-22 13:50:00|8063.9|8058.9|8054.4|8049.4|8072.4|8067.4|8046.4|8041.4|118
1658498100000|2022-07-22 13:55:00|8053.9|8048.9|8049.4|8044.4|8055.9|8050.9|8048.9|8043.9|131
1658498400000|2022-07-22 14:00:00|8049.9|8044.9|8054.9|8049.9|8058.4|8053.4|8043.9|8038.9|120
1658498700000|2022-07-22 14:05:00|8054.4|8049.4|8042.4|8037.4|8054.9|8049.9|8039.4|8034.4|117
1658499000000|2022-07-22 14:10:00|8042.3|8037.3|8058.8|8053.8|8060.8|8055.8|8040.3|8035.3|64
1658499300000|2022-07-22 14:15:00|8059.3|8054.3|8067.3|8062.3|8071.3|8066.3|8058.8|8053.8|78
1658499600000|2022-07-22 14:20:00|8066.8|8061.8|8062.3|8057.3|8070.3|8065.3|8059.8|8054.8|103
1658499900000|2022-07-22 14:25:00|8062.8|8057.8|8053.8|8048.8|8065.3|8060.3|8050.3|8045.3|77
1658500200000|2022-07-22 14:30:00|8053.3|8048.3|8057.3|8052.3|8059.3|8054.3|8050.8|8045.8|61
1658500500000|2022-07-22 14:35:00|8056.8|8051.8|8053.3|8048.3|8059.8|8054.8|8051.3|8046.3|66
1658500800000|2022-07-22 14:40:00|8052.8|8047.8|8061.8|8056.8|8066.3|8061.3|8051.3|8046.3|91
1658501100000|2022-07-22 14:45:00|8061.3|8056.3|8063.3|8058.3|8064.3|8059.3|8054.3|8049.3|73
1658501400000|2022-07-22 14:50:00|8062.8|8057.8|8071.3|8066.3|8073.3|8068.3|8062.3|8057.3|85
1658501700000|2022-07-22 14:55:00|8071.8|8066.8|8068.3|8063.3|8073.3|8068.3|8067.3|8062.3|67
1658502000000|2022-07-22 15:00:00|8067.3|8062.3|8059.8|8054.8|8069.8|8064.8|8058.3|8053.3|1350
1658502300000|2022-07-22 15:05:00|8059.3|8054.3|8065.3|8060.3|8066.3|8061.3|8055.8|8050.8|105
1658502600000|2022-07-22 15:10:00|8064.8|8059.8|8071.8|8066.8|8074.3|8069.3|8061.8|8056.8|91
1658502900000|2022-07-22 15:15:00|8072.3|8067.3|8064.3|8059.3|8072.3|8067.3|8063.3|8058.3|50
1658503200000|2022-07-22 15:20:00|8064.8|8059.8|8052.3|8047.3|8065.3|8060.3|8051.8|8046.8|67
1658503500000|2022-07-22 15:25:00|8052.8|8047.8|8053.8|8048.8|8060.3|8055.3|8052.3|8047.3|302
1658503800000|2022-07-22 15:30:00|8054.3|8048.3|8048.3|8041.3|8055.3|8048.3|8038.3|8032.3|527
1658504100000|2022-07-22 15:35:00|8047.3|8040.3|8042.3|8036.3|8048.3|8042.3|8033.3|8026.3|164
1658504400000|2022-07-22 15:40:00|8041.3|8035.3|8046.3|8039.3|8053.3|8045.3|8041.3|8034.3|40
1658504700000|2022-07-22 15:45:00|8045.3|8038.3|8053.3|8046.3|8053.3|8046.3|8044.3|8037.3|23
1658505000000|2022-07-22 15:50:00|8052.3|8045.3|8053.3|8045.3|8054.3|8047.3|8048.3|8041.3|19
1658505300000|2022-07-22 15:55:00|8052.3|8044.3|8049.3|8042.3|8052.3|8044.3|8047.3|8040.3|23
1658505600000|2022-07-22 16:00:00|8050.3|8043.3|8045.3|8038.3|8052.3|8046.3|8042.3|8035.3|9
1658505900000|2022-07-22 16:05:00|8044.3|8037.3|8036.3|8029.3|8044.3|8038.3|8036.3|8029.3|48
1658506200000|2022-07-22 16:10:00|8035.3|8028.3|8035.3|8027.3|8038.3|8032.3|8032.3|8025.3|16
1658506500000|2022-07-22 16:15:00|8033.3|8028.3|8036.3|8028.3|8038.3|8031.3|8032.3|8026.3|29
1658506800000|2022-07-22 16:20:00|8037.3|8029.3|8037.3|8030.3|8040.3|8034.3|8034.3|8027.3|12
1658507100000|2022-07-22 16:25:00|8038.3|8029.3|8041.3|8033.3|8041.3|8035.3|8035.3|8028.3|4
1658507400000|2022-07-22 16:30:00|8040.3|8034.3|8051.3|8043.3|8051.3|8044.3|8039.3|8032.3|17
1658507700000|2022-07-22 16:35:00|8050.3|8045.3|8035.3|8028.3|8051.3|8045.3|8035.3|8028.3|12
1658508000000|2022-07-22 16:40:00|8034.3|8027.3|8030.3|8022.3|8038.3|8031.3|8028.3|8021.3|14
1658508300000|2022-07-22 16:45:00|8029.3|8021.3|8032.3|8025.3|8035.3|8028.3|8027.3|8020.3|9
1658508600000|2022-07-22 16:50:00|8031.3|8024.3|8030.3|8023.3|8032.3|8025.3|8029.3|8022.3|21
1658508900000|2022-07-22 16:55:00|8029.3|8022.3|8026.3|8019.3|8032.3|8025.3|8023.3|8016.3|20
1658509200000|2022-07-22 17:00:00|8025.3|8018.3|8020.3|8013.3|8026.3|8018.3|8019.3|8012.3|5
1658509500000|2022-07-22 17:05:00|8021.3|8014.3|8027.3|8019.3|8028.3|8020.3|8020.3|8013.3|8
1658509800000|2022-07-22 17:10:00|8026.3|8018.3|8020.3|8013.3|8027.3|8019.3|8020.3|8013.3|3
1658510100000|2022-07-22 17:15:00|8021.3|8014.3|8014.3|8006.3|8021.3|8015.3|8012.3|8004.3|41
1658510400000|2022-07-22 17:20:00|8015.3|8007.3|8014.3|8007.3|8016.3|8009.3|8010.3|8002.3|6
1658510700000|2022-07-22 17:25:00|8015.3|8006.3|8016.3|8008.3|8018.3|8009.3|8012.3|8003.3|4
1658511000000|2022-07-22 17:30:00|8015.3|8007.3|8003.3|7996.3|8015.3|8007.3|8003.3|7996.3|14
1658511300000|2022-07-22 17:35:00|8002.3|7995.3|8006.3|7998.3|8007.3|8000.3|7998.3|7992.3|20
1658511600000|2022-07-22 17:40:00|8007.3|7999.3|8007.3|7999.3|8007.3|8000.3|8000.3|7992.3|12
1658511900000|2022-07-22 17:45:00|8006.3|8000.3|8009.3|8001.3|8016.3|8008.3|8006.3|7998.3|12
1658512200000|2022-07-22 17:50:00|8011.3|8002.3|8011.3|8001.3|8011.3|8002.3|8005.3|7998.3|21
1658512500000|2022-07-22 17:55:00|8013.3|8003.3|8014.8|8002.8|8015.3|8006.8|8008.3|8001.3|12
1658512800000|2022-07-22 18:00:00|8014.9|8002.9|7994.8|7982.8|8014.9|8002.9|7994.7|7982.7|0
1658513100000|2022-07-22 18:05:00|7994.9|7982.9|7992.6|7980.6|7997.1|7985.1|7992.5|7980.5|0
1658513400000|2022-07-22 18:10:00|7992.5|7980.5|7988.3|7976.3|7992.7|7980.7|7986|7974|0
1658513700000|2022-07-22 18:15:00|7990.5|7978.5|7997.5|7985.5|7999.8|7987.8|7990.5|7978.5|0
1658514000000|2022-07-22 18:20:00|7995.3|7983.3|7995.2|7983.2|7997.5|7985.5|7993|7981|0
1658514300000|2022-07-22 18:25:00|7994.1|7982.1|7999.7|7987.7|7999.7|7987.7|7990.7|7978.7|0
1658514600000|2022-07-22 18:30:00|7997.5|7985.5|7999.9|7987.9|8002.3|7990.3|7990.8|7978.8|0
1658514900000|2022-07-22 18:35:00|8000|7988|7995.5|7983.5|8002.3|7990.3|7993.1|7981.1|0
1658515200000|2022-07-22 18:40:00|7995.4|7983.4|7993.1|7981.1|7995.5|7983.5|7993.1|7981.1|0
1658515500000|2022-07-22 18:45:00|7990.9|7978.9|7997.7|7985.7|7997.7|7985.7|7990.9|7978.9|0
1658515800000|2022-07-22 18:50:00|7997.8|7985.8|8000|7988|8002.3|7990.3|7993.2|7981.2|0
1658516100000|2022-07-22 18:55:00|8000.1|7988.1|7997.9|7985.9|8002.4|7990.4|7997.9|7985.9|0
1658516400000|2022-07-22 19:00:00|7997.8|7985.8|8000.1|7988.1|8002.4|7990.4|7995.6|7983.6|0
1658516700000|2022-07-22 19:05:00|8000.2|7988.2|7997.9|7985.9|8002.4|7990.4|7995.5|7983.5|0
1658517000000|2022-07-22 19:10:00|7997.8|7985.8|8009.4|7997.4|8009.4|7997.4|7995.7|7983.7|0
1658517300000|2022-07-22 19:15:00|8008.3|7996.3|8001.2|7989.2|8008.3|7996.3|8000.9|7988.9|0
1658517600000|2022-07-22 19:20:00|8003.4|7991.4|8010.1|7998.1|8010.1|7998.1|8001.2|7989.2|0
1658517900000|2022-07-22 19:25:00|8010|7998|8010|7998|8010.1|7998.1|8003.2|7991.2|0
1658518200000|2022-07-22 19:30:00|8010.1|7998.1|8005.4|7993.4|8010.1|7998.1|8003.2|7991.2|0
1658518500000|2022-07-22 19:35:00|8004.3|7992.3|8003|7991|8007.6|7995.6|8003|7991|0
1658518800000|2022-07-22 19:40:00|8003.1|7991.1|8003|7991|8005.4|7993.4|8000.9|7988.9|0
1658519100000|2022-07-22 19:45:00|8003.1|7991.1|8005.2|7993.2|8007.6|7995.6|7998.4|7986.4|0
1658519400000|2022-07-22 19:50:00|8005.3|7993.3|8011.9|7999.9|8014.1|8002.1|8003|7991|0
1658519700000|2022-07-22 19:55:00|8014.1|8002.1|8018.7|8006.7|8020.9|8008.9|8011.9|7999.9|0
1658520000000|2022-07-22 20:00:00|8020.2|8008.2|8012.4|8000.4|8020.2|8008.2|8007.8|7995.8|0
1658520300000|2022-07-22 20:05:00|8012|8000|8016|8004|8016.5|8004.5|8010.4|7998.4|0
1658520600000|2022-07-22 20:10:00|8015.8|8003.8|8015.1|8003.1|8016|8004|8011.9|7999.9|0
1658520900000|2022-07-22 20:15:00|8014.6|8002.6|8014.2|8002.2|8015.1|8003.1|8011.3|7999.3|0
1658521200000|2022-07-22 20:20:00|8014.6|8002.6|8015.5|8003.5|8016|8004|8014.2|8002.2|0
1658521500000|2022-07-22 20:25:00|8015.3|8003.3|8017.3|8005.3|8017.8|8005.8|8015.1|8003.1|0
1658521800000|2022-07-22 20:30:00|8017.6|8005.6|8016.9|8004.9|8017.6|8005.6|8016|8004|0
1658522100000|2022-07-22 20:35:00|8016.4|8004.4|8014.6|8002.6|8016.9|8004.9|8014.2|8002.2|0
1658522400000|2022-07-22 20:40:00|8015.1|8003.1|8015.5|8003.5|8016.7|8004.7|8014.9|8002.9|0
1658522700000|2022-07-22 20:45:00|8016|8004|8017.3|8005.3|8017.3|8005.3|8014.2|8002.2|0
1658523000000|2022-07-22 20:50:00|8016.9|8004.9|8017.8|8005.8|8017.8|8005.8|8016|8004|0
1658523300000|2022-07-22 20:55:00|8017.3|8005.3|8017.3|8005.3|8018.5|8006.5|8014.6|8002.6|0
1658700000000|2022-07-24 22:00:00|8009.9|7997.9|8006.3|7994.3|8011.2|7999.2|8002|7990|0
1658700300000|2022-07-24 22:05:00|8006.5|7994.5|8001.3|7989.3|8006.5|7994.5|8001.1|7989.1|0
1658700600000|2022-07-24 22:10:00|8001.1|7989.1|8004.9|7992.9|8006.1|7994.1|8001.1|7989.1|0
1658700900000|2022-07-24 22:15:00|8005.2|7993.2|8007.4|7995.4|8007.9|7995.9|8002.9|7990.9|0
1658701200000|2022-07-24 22:20:00|8007.6|7995.6|8005.8|7993.8|8008.3|7996.3|8005.6|7993.6|0
1658701500000|2022-07-24 22:25:00|8005.6|7993.6|8008.1|7996.1|8011.5|7999.5|8003.8|7991.8|0
1658701800000|2022-07-24 22:30:00|8008.3|7996.3|8011.9|7999.9|8014.2|8002.2|8008.3|7996.3|0
1658702100000|2022-07-24 22:35:00|8012.6|8000.6|8011|7999|8014.6|8002.6|8011|7999|0
1658702400000|2022-07-24 22:40:00|8010.6|7998.6|8009.7|7997.7|8014.6|8002.6|8009.7|7997.7|0
1658702700000|2022-07-24 22:45:00|8009.4|7997.4|8008.3|7996.3|8010.6|7998.6|8007.9|7995.9|0
1658703000000|2022-07-24 22:50:00|8008.5|7996.5|8008.3|7996.3|8011|7999|8008.3|7996.3|0
1658703300000|2022-07-24 22:55:00|8008.5|7996.5|8008.1|7996.1|8009.4|7997.4|8007|7995|0
1658703600000|2022-07-24 23:00:00|8008.5|7996.5|8010.5|7998.5|8012.6|8000.6|8008.5|7996.5|0
1658703900000|2022-07-24 23:05:00|8010.6|7998.6|8013.5|8001.5|8013.5|8001.5|8010.3|7998.3|0
1658704200000|2022-07-24 23:10:00|8013.9|8001.9|8011.7|7999.7|8014.4|8002.4|8010.8|7998.8|0
1658704500000|2022-07-24 23:15:00|8012.1|8000.1|8009.9|7997.9|8012.6|8000.6|8007.6|7995.6|0
1658704800000|2022-07-24 23:20:00|8009.6|7997.6|8012.1|8000.1|8012.1|8000.1|8009.6|7997.6|0
1658705100000|2022-07-24 23:25:00|8012.3|8000.3|8012.6|8000.6|8013.9|8001.9|8011.2|7999.2|0
1658705400000|2022-07-24 23:30:00|8012.3|8000.3|8013|8001|8015.7|8003.7|8009.4|7997.4|0
1658705700000|2022-07-24 23:35:00|8013.2|8001.2|8010.5|7998.5|8013.5|8001.5|8009.9|7997.9|0
1658706000000|2022-07-24 23:40:00|8010.3|7998.3|8009.6|7997.6|8013.5|8001.5|8009|7997|0
1658706300000|2022-07-24 23:45:00|8009.4|7997.4|8009.4|7997.4|8011.9|7999.9|8008.1|7996.1|0
1658706600000|2022-07-24 23:50:00|8009.2|7997.2|8006|7994|8009.2|7997.2|8005.4|7993.4|0
1658706900000|2022-07-24 23:55:00|8006.1|7994.1|8004.3|7992.3|8006.3|7994.3|8004|7992|0
1658707200000|2022-07-25 00:00:00|8004.5|7992.5|8009.4|7997.4|8011.2|7999.2|8003.1|7991.1|0
1658707500000|2022-07-25 00:05:00|8009.2|7997.2|8012.1|8000.1|8012.6|8000.6|8004.5|7992.5|0
1658707800000|2022-07-25 00:10:00|8012.3|8000.3|8019.6|8007.6|8020.1|8008.1|8011.2|7999.2|0
1658708100000|2022-07-25 00:15:00|8019.2|8007.2|8022.9|8010.9|8029.5|8017.5|8019.2|8007.2|0
1658708400000|2022-07-25 00:20:00|8024|8012|8027.3|8015.3|8028.5|8016.5|8022.9|8010.9|0
1658708700000|2022-07-25 00:25:00|8027.4|8015.4|8025.1|8013.1|8028.4|8016.4|8025|8013|0
1658709000000|2022-07-25 00:30:00|8025|8013|8018.5|8006.5|8027.3|8015.3|8018.5|8006.5|0
1658709300000|2022-07-25 00:35:00|8016.3|8004.3|8009.6|7997.6|8018.5|8006.5|8009.6|7997.6|0
1658709600000|2022-07-25 00:40:00|8009.5|7997.5|8011.8|7999.8|8012.9|8000.9|8005.1|7993.1|0
1658709900000|2022-07-25 00:45:00|8011.7|7999.7|8007.3|7995.3|8014|8002|8005.1|7993.1|0
1658710200000|2022-07-25 00:50:00|8005.1|7993.1|8005.2|7993.2|8007.4|7995.4|8002.9|7990.9|0
1658710500000|2022-07-25 00:55:00|8005.1|7993.1|7998.4|7986.4|8005.2|7993.2|7998.4|7986.4|0
1658710800000|2022-07-25 01:00:00|7999.5|7987.5|7996.3|7984.3|8002.8|7990.8|7994|7982|0
1658711100000|2022-07-25 01:05:00|7996.4|7984.4|7998.5|7986.5|7998.6|7986.6|7996.3|7984.3|0
1658711400000|2022-07-25 01:10:00|8000.7|7988.7|8000.7|7988.7|8000.8|7988.8|7998.5|7986.5|0
1658711700000|2022-07-25 01:15:00|7998.5|7986.5|8009.5|7997.5|8009.6|7997.6|7996.3|7984.3|0
1658712000000|2022-07-25 01:20:00|8009.6|7997.6|8005.1|7993.1|8011.7|7999.7|8005.1|7993.1|0
1658712300000|2022-07-25 01:25:00|8004|7992|8002.9|7990.9|8006.3|7994.3|8002.9|7990.9|0
1658712600000|2022-07-25 01:30:00|8000.7|7988.7|7998.5|7986.5|8002.9|7990.9|7996.2|7984.2|0
1658712900000|2022-07-25 01:35:00|7999.6|7987.6|7996.4|7984.4|8003|7991|7996.3|7984.3|0
1658713200000|2022-07-25 01:40:00|7996.3|7984.3|7996.4|7984.4|7996.4|7984.4|7991.9|7979.9|0
1658713500000|2022-07-25 01:45:00|7996.3|7984.3|7992|7980|7998.6|7986.6|7991.9|7979.9|0
1658713800000|2022-07-25 01:50:00|7991.9|7979.9|7994.2|7982.2|7994.2|7982.2|7987.5|7975.5|0
1658714100000|2022-07-25 01:55:00|7994.1|7982.1|7994.2|7982.2|7998.6|7986.6|7994.1|7982.1|0
1658714400000|2022-07-25 02:00:00|7994.1|7982.1|7998.6|7986.6|8000.9|7988.9|7994.1|7982.1|0
1658714700000|2022-07-25 02:05:00|7998.7|7986.7|7995.3|7983.3|8000.8|7988.8|7994.2|7982.2|0
1658715000000|2022-07-25 02:10:00|7994.2|7982.2|8000.8|7988.8|8000.8|7988.8|7994.1|7982.1|0
1658715300000|2022-07-25 02:15:00|7999.7|7987.7|7994.1|7982.1|7999.7|7987.7|7993|7981|0
1658715600000|2022-07-25 02:20:00|7995.2|7983.2|7995.2|7983.2|7997.5|7985.5|7993|7981|0
1658715900000|2022-07-25 02:25:00|7995.3|7983.3|7995.3|7983.3|7997.4|7985.4|7993|7981|0
1658716200000|2022-07-25 02:30:00|7995.2|7983.2|7993|7981|7995.3|7983.3|7993|7981|0
1658716500000|2022-07-25 02:35:00|7993.1|7981.1|7995.3|7983.3|7995.3|7983.3|7993|7981|0
1658716800000|2022-07-25 02:40:00|7995.2|7983.2|7997.5|7985.5|7997.5|7985.5|7995.2|7983.2|0
1658717100000|2022-07-25 02:45:00|7998.7|7986.7|8002|7990|8003.1|7991.1|7998.6|7986.6|0
1658717400000|2022-07-25 02:50:00|8000.9|7988.9|8003.2|7991.2|8009.8|7997.8|8000.9|7988.9|0
1658717700000|2022-07-25 02:55:00|8003.1|7991.1|8005.3|7993.3|8005.3|7993.3|8001|7989|0
1658718000000|2022-07-25 03:00:00|8005.4|7993.4|8005.3|7993.3|8007.5|7995.5|8005.3|7993.3|0
1658718300000|2022-07-25 03:05:00|8006.4|7994.4|8011.9|7999.9|8011.9|7999.9|8005.3|7993.3|0
1658718600000|2022-07-25 03:10:00|8013|8001|8007.5|7995.5|8014.1|8002.1|8007.5|7995.5|0
1658718900000|2022-07-25 03:15:00|8007.6|7995.6|8008.6|7996.6|8009.7|7997.7|8007.6|7995.6|0
1658719200000|2022-07-25 03:20:00|8009.7|7997.7|8005.2|7993.2|8009.7|7997.7|8003|7991|0
1658719500000|2022-07-25 03:25:00|8005.3|7993.3|8000.8|7988.8|8007.5|7995.5|8000.8|7988.8|0
1658719800000|2022-07-25 03:30:00|8000.9|7988.9|8003.1|7991.1|8004.2|7992.2|8000.8|7988.8|0
1658720100000|2022-07-25 03:35:00|8002|7990|8005.3|7993.3|8007.6|7995.6|8000.9|7988.9|0
1658720400000|2022-07-25 03:40:00|8004.2|7992.2|8007.5|7995.5|8007.5|7995.5|8004.2|7992.2|0
1658720700000|2022-07-25 03:45:00|8005.3|7993.3|8008.6|7996.6|8009.7|7997.7|8005.3|7993.3|0
1658721000000|2022-07-25 03:50:00|8007.5|7995.5|8014.2|8002.2|8014.2|8002.2|8007.5|7995.5|0
1658721300000|2022-07-25 03:55:00|8012|8000|8014.2|8002.2|8014.2|8002.2|8012|8000|0
1658721600000|2022-07-25 04:00:00|8014.1|8002.1|8012|8000|8014.2|8002.2|8011.9|7999.9|0
1658721900000|2022-07-25 04:05:00|8011.9|7999.9|8012|8000|8012|8000|8009.8|7997.8|0
1658722200000|2022-07-25 04:10:00|8009.8|7997.8|8009.8|7997.8|8009.8|7997.8|8009.8|7997.8|0
1658722500000|2022-07-25 04:15:00|8009.7|7997.7|8009.8|7997.8|8009.8|7997.8|8007.5|7995.5|0
1658723100000|2022-07-25 04:25:00|8012|8000|8012|8000|8012|8000|8012|8000|0
1658723400000|2022-07-25 04:30:00|8010.8|7998.8|8013.1|8001.1|8013.1|8001.1|8010.8|7998.8|0
1658723700000|2022-07-25 04:35:00|8013|8001|8010.9|7998.9|8013.1|8001.1|8010.8|7998.8|0
1658724000000|2022-07-25 04:40:00|8010.8|7998.8|8010.8|7998.8|8013|8001|8010.8|7998.8|0
1658724300000|2022-07-25 04:45:00|8014.1|8002.1|8014|8002|8016.2|8004.2|8011.9|7999.9|0
1658724600000|2022-07-25 04:50:00|8013.9|8001.9|8013.9|8001.9|8014|8002|8011.7|7999.7|0
1658724900000|2022-07-25 04:55:00|8014|8002|8013.9|8001.9|8016.1|8004.1|8013.9|8001.9|0
1658725200000|2022-07-25 05:00:00|8011.7|7999.7|8009.5|7997.5|8013.9|8001.9|8009.5|7997.5|0
1658725500000|2022-07-25 05:05:00|8007.3|7995.3|8011.6|7999.6|8013.8|8001.8|8007.3|7995.3|0
1658725800000|2022-07-25 05:10:00|8009.4|7997.4|8007.2|7995.2|8011.6|7999.6|8007.1|7995.1|0
1658726100000|2022-07-25 05:15:00|8007.1|7995.1|8007|7995|8007.2|7995.2|8004.8|7992.8|0
1658726400000|2022-07-25 05:20:00|8004.9|7992.9|8007.1|7995.1|8007.1|7995.1|8004.9|7992.9|0
1658726700000|2022-07-25 05:25:00|8007|7995|8002.7|7990.7|8007.1|7995.1|8002.7|7990.7|0
1658727000000|2022-07-25 05:30:00|7999.3|7987.3|7997.2|7985.2|7999.3|7987.3|7994.9|7982.9|0
1658727300000|2022-07-25 05:35:00|7997.1|7985.1|8001.6|7989.6|8001.6|7989.6|7997.1|7985.1|0
1658727600000|2022-07-25 05:40:00|7999.4|7987.4|7997.1|7985.1|7999.4|7987.4|7997.1|7985.1|0
1658727900000|2022-07-25 05:45:00|8000.4|7988.4|8000.4|7988.4|8002.7|7990.7|7998.2|7986.2|0
1658728200000|2022-07-25 05:50:00|7998.2|7986.2|8000.4|7988.4|8000.4|7988.4|7998.2|7986.2|0
1658728500000|2022-07-25 05:55:00|7998.2|7986.2|8007|7995|8007.1|7995.1|7998.2|7986.2|0
1658728800000|2022-07-25 06:00:00|8009.2|7997.2|8012.8|8007.8|8019.3|8014.3|8008.8|7997.2|34
1658729100000|2022-07-25 06:05:00|8012.3|8007.3|8016.3|8011.3|8016.3|8011.3|8010.8|8005.8|5
1658729400000|2022-07-25 06:10:00|8017.3|8012.3|8020.8|8015.8|8020.8|8015.8|8015.8|8010.8|5
1658729700000|2022-07-25 06:15:00|8021.3|8016.3|8019.3|8014.3|8021.8|8016.8|8017.8|8012.8|2
1658730000000|2022-07-25 06:20:00|8018.8|8013.8|8012.3|8007.3|8018.8|8013.8|8011.8|8006.8|5
1658730300000|2022-07-25 06:25:00|8013.8|8008.8|8011.8|8006.8|8013.8|8008.8|8009.3|8004.3|4
1658730600000|2022-07-25 06:30:00|8011.3|8006.3|8012.8|8007.8|8013.3|8008.3|8006.8|8001.8|23
1658730900000|2022-07-25 06:35:00|8012.3|8007.3|8010.8|8005.8|8012.8|8007.8|8007.8|8002.8|25
1658731200000|2022-07-25 06:40:00|8010.3|8005.3|8010.3|8005.3|8011.3|8006.3|8006.3|8001.3|5
1658731500000|2022-07-25 06:45:00|8010.8|8005.8|8012.8|8007.8|8012.8|8007.8|8010.3|8005.3|0
1658731800000|2022-07-25 06:50:00|8014.3|8009.3|8015.8|8010.8|8017.3|8012.3|8011.8|8006.8|19
1658732100000|2022-07-25 06:55:00|8015.3|8010.3|8034.3|8029.3|8034.8|8029.8|8011.8|8006.8|107
1658732400000|2022-07-25 07:00:00|8033.3|8028.3|8048.3|8043.3|8061.3|8056.3|8031.3|8026.3|573
1658732700000|2022-07-25 07:05:00|8048.8|8043.8|8057.3|8052.3|8061.3|8056.3|8039.3|8034.3|381
1658733000000|2022-07-25 07:10:00|8056.3|8051.3|8069.3|8064.3|8071.3|8066.3|8055.3|8050.3|240
1658733300000|2022-07-25 07:15:00|8070.8|8065.8|8075.8|8070.8|8080.3|8075.3|8069.8|8064.8|179
1658733600000|2022-07-25 07:20:00|8075.3|8070.3|8068.8|8063.8|8075.8|8070.8|8056.3|8051.3|519
1658733900000|2022-07-25 07:25:00|8068.3|8063.3|8071.8|8066.8|8078.3|8073.3|8065.3|8060.3|87
1658734200000|2022-07-25 07:30:00|8071.3|8066.3|8078.3|8073.3|8080.3|8075.3|8055.3|8050.3|86
1658734500000|2022-07-25 07:35:00|8078.8|8073.8|8074.8|8069.8|8081.3|8076.3|8059.3|8054.3|53
1658734800000|2022-07-25 07:40:00|8076.6|8071.6|8083.6|8078.6|8088.1|8083.1|8072.1|8067.1|88
1658735100000|2022-07-25 07:45:00|8083.1|8078.1|8082.1|8077.1|8089.1|8084.1|8080.6|8075.6|53
1658735400000|2022-07-25 07:50:00|8081.6|8076.6|8073.1|8068.1|8083.1|8078.1|8070.6|8065.6|41
1658735700000|2022-07-25 07:55:00|8073.6|8068.6|8073.1|8068.1|8083.1|8078.1|8070.1|8065.1|28
1658736000000|2022-07-25 08:00:00|8072.6|8067.6|8076.6|8071.6|8079.1|8074.1|8068.1|8063.1|57
1658736300000|2022-07-25 08:05:00|8076.1|8071.1|8091.1|8086.1|8092.1|8087.1|8075.1|8070.1|46
1658736600000|2022-07-25 08:10:00|8090.6|8085.6|8072.6|8067.6|8092.1|8087.1|8072.6|8067.6|77
1658736900000|2022-07-25 08:15:00|8073.1|8068.1|8070.6|8065.6|8075.6|8070.6|8069.6|8064.6|67
1658737200000|2022-07-25 08:20:00|8071.1|8066.1|8077.1|8072.1|8078.6|8073.6|8067.1|8062.1|27
1658737500000|2022-07-25 08:25:00|8076.1|8071.1|8071.6|8066.6|8078.6|8073.6|8071.1|8066.1|30
1658737800000|2022-07-25 08:30:00|8072.1|8067.1|8075.1|8070.1|8077.1|8072.1|8071.1|8066.1|14
1658738100000|2022-07-25 08:35:00|8074.6|8069.6|8080.1|8075.1|8085.1|8080.1|8073.6|8068.6|48
1658738400000|2022-07-25 08:40:00|8079.6|8074.6|8072.6|8067.6|8081.6|8076.6|8072.6|8067.6|35
1658738700000|2022-07-25 08:45:00|8073.1|8068.1|8079.1|8074.1|8080.1|8075.1|8072.6|8067.6|27
1658739000000|2022-07-25 08:50:00|8079.6|8074.6|8072.1|8067.1|8079.6|8074.6|8072.1|8067.1|51
1658739300000|2022-07-25 08:55:00|8072.6|8067.6|8076.1|8071.1|8080.1|8075.1|8072.6|8067.6|23
1658739600000|2022-07-25 09:00:00|8076.6|8071.6|8082.1|8077.1|8082.1|8077.1|8074.6|8069.6|22
1658739900000|2022-07-25 09:05:00|8081.6|8076.6|8095.6|8090.6|8100.1|8095.1|8081.1|8076.1|89
1658740200000|2022-07-25 09:10:00|8096.1|8091.1|8091.6|8086.6|8098.1|8093.1|8090.6|8085.6|55
1658740500000|2022-07-25 09:15:00|8091.1|8086.1|8093.1|8088.1|8093.1|8088.1|8086.6|8081.6|53
1658740800000|2022-07-25 09:20:00|8092.6|8087.6|8099.6|8094.6|8100.6|8095.6|8092.1|8087.1|120
1658741100000|2022-07-25 09:25:00|8100.1|8095.1|8095.1|8090.1|8101.1|8096.1|8093.1|8088.1|27
1658741400000|2022-07-25 09:30:00|8094.6|8089.6|8089.1|8084.1|8097.1|8092.1|8089.1|8084.1|38
1658741700000|2022-07-25 09:35:00|8088.6|8083.6|8091.1|8086.1|8094.6|8089.6|8088.1|8083.1|58
1658742000000|2022-07-25 09:40:00|8090.6|8085.6|8093.1|8088.1|8094.1|8089.1|8090.1|8085.1|21
1658742300000|2022-07-25 09:45:00|8093.6|8088.6|8090.1|8085.1|8095.1|8090.1|8085.6|8080.6|44
1658742600000|2022-07-25 09:50:00|8089.6|8084.6|8092.6|8087.6|8094.1|8089.1|8087.1|8082.1|32
1658742900000|2022-07-25 09:55:00|8092.1|8087.1|8092.6|8087.6|8093.1|8088.1|8086.1|8081.1|29
1658743200000|2022-07-25 10:00:00|8092.1|8087.1|8084.6|8079.6|8093.1|8088.1|8084.1|8079.1|16
1658743500000|2022-07-25 10:05:00|8084.1|8079.1|8089.6|8084.6|8089.6|8084.6|8084.1|8079.1|34
1658743800000|2022-07-25 10:10:00|8089.1|8084.1|8092.6|8087.6|8094.1|8089.1|8089.1|8084.1|39
1658744100000|2022-07-25 10:15:00|8093.1|8088.1|8093.6|8088.6|8094.6|8089.6|8091.6|8086.6|30
1658744400000|2022-07-25 10:20:00|8094.1|8089.1|8095.1|8090.1|8095.6|8090.6|8090.6|8085.6|29
1658744700000|2022-07-25 10:25:00|8094.6|8089.6|8095.1|8090.1|8097.1|8092.1|8093.6|8088.6|15
1658745000000|2022-07-25 10:30:00|8094.6|8089.6|8089.1|8084.1|8095.1|8090.1|8088.1|8083.1|24
1658745300000|2022-07-25 10:35:00|8089.6|8084.6|8093.6|8088.6|8093.6|8088.6|8089.1|8084.1|21
1658745600000|2022-07-25 10:40:00|8094.1|8089.1|8088.6|8083.6|8094.1|8089.1|8087.6|8082.6|23
1658745900000|2022-07-25 10:45:00|8088.1|8083.1|8090.1|8085.1|8091.6|8086.6|8088.1|8083.1|20
1658746200000|2022-07-25 10:50:00|8090.6|8085.6|8090.1|8085.1|8092.6|8087.6|8090.1|8085.1|26
1658746500000|2022-07-25 10:55:00|8089.6|8084.6|8092.1|8087.1|8092.1|8087.1|8088.1|8083.1|25
1658746800000|2022-07-25 11:00:00|8091.1|8086.1|8085.1|8080.1|8091.1|8086.1|8083.6|8078.6|26
1658747100000|2022-07-25 11:05:00|8084.6|8079.6|8087.1|8082.1|8089.1|8084.1|8083.6|8078.6|22
1658747400000|2022-07-25 11:10:00|8086.6|8081.6|8090.1|8085.1|8091.1|8086.1|8086.1|8081.1|25
1658747700000|2022-07-25 11:15:00|8089.6|8084.6|8086.1|8081.1|8091.6|8086.6|8085.6|8080.6|22
1658748000000|2022-07-25 11:20:00|8086.6|8081.6|8093.1|8088.1|8094.1|8089.1|8086.1|8081.1|33
1658748300000|2022-07-25 11:25:00|8093.6|8088.6|8092.1|8087.1|8094.6|8089.6|8090.1|8085.1|17
1658748600000|2022-07-25 11:30:00|8092.6|8087.6|8098.1|8093.1|8103.1|8098.1|8092.1|8087.1|33
1658748900000|2022-07-25 11:35:00|8097.6|8092.6|8097.1|8092.1|8099.1|8094.1|8094.1|8089.1|18
1658749200000|2022-07-25 11:40:00|8096|8091|8098|8093|8099.5|8094.5|8093.5|8088.5|34
1658749500000|2022-07-25 11:45:00|8098.5|8093.5|8088|8083|8101|8096|8085.5|8080.5|427
1658749800000|2022-07-25 11:50:00|8087.5|8082.5|8095|8090|8098.5|8093.5|8087|8082|27
1658750100000|2022-07-25 11:55:00|8094.5|8089.5|8097.5|8092.5|8099.5|8094.5|8092|8087|8
1658750400000|2022-07-25 12:00:00|8098|8093|8101.5|8096.5|8103|8098|8097|8092|14
1658750700000|2022-07-25 12:05:00|8101|8096|8099|8094|8101.5|8096.5|8095|8090|40
1658751000000|2022-07-25 12:10:00|8098.5|8093.5|8098.5|8093.5|8101|8096|8097|8092|32
1658751300000|2022-07-25 12:15:00|8098|8093|8100|8095|8102.5|8097.5|8097|8092|25
1658751600000|2022-07-25 12:20:00|8100.5|8095.5|8105.5|8100.5|8106.5|8101.5|8100.5|8095.5|35
1658751900000|2022-07-25 12:25:00|8105|8100|8097|8092|8107|8102|8096.5|8091.5|34
1658752200000|2022-07-25 12:30:00|8096|8091|8094.5|8089.5|8097|8092|8093.5|8088.5|25
1658752500000|2022-07-25 12:35:00|8094|8089|8085|8080|8094|8089|8084|8079|35
1658752800000|2022-07-25 12:40:00|8084.5|8079.5|8088|8083|8089|8084|8082.5|8077.5|19
1658753100000|2022-07-25 12:45:00|8088.5|8083.5|8089|8084|8091|8086|8087|8082|16
1658753400000|2022-07-25 12:50:00|8089.5|8084.5|8092|8087|8094|8089|8088|8083|10
1658753700000|2022-07-25 12:55:00|8092.5|8087.5|8093.5|8088.5|8096|8091|8091|8086|25
1658754000000|2022-07-25 13:00:00|8093|8088|8090|8085|8095.5|8090.5|8088.5|8083.5|20
1658754300000|2022-07-25 13:05:00|8089|8084|8084|8079|8090|8085|8083.5|8078.5|25
1658754600000|2022-07-25 13:10:00|8084.5|8079.5|8077|8072|8084.5|8079.5|8076.5|8071.5|38
1658754900000|2022-07-25 13:15:00|8077.5|8072.5|8080|8075|8080.5|8075.5|8075.5|8070.5|37
1658755200000|2022-07-25 13:20:00|8079.5|8074.5|8079.5|8074.5|8081.5|8076.5|8077.5|8072.5|35
1658755500000|2022-07-25 13:25:00|8080|8075|8079.5|8074.5|8082|8077|8077.5|8072.5|33
1658755800000|2022-07-25 13:30:00|8079|8074|8070|8065|8083.5|8078.5|8069|8064|87
1658756100000|2022-07-25 13:35:00|8069|8064|8082.5|8077.5|8083.5|8078.5|8069|8064|70
1658756400000|2022-07-25 13:40:00|8082|8077|8085|8080|8090|8085|8081.5|8076.5|83
1658756700000|2022-07-25 13:45:00|8084.5|8079.5|8084|8079|8085.5|8080.5|8074|8069|51
1658757000000|2022-07-25 13:50:00|8083.5|8078.5|8089|8084|8094|8089|8082.5|8077.5|58
1658757300000|2022-07-25 13:55:00|8088|8083|8090|8085|8094|8089|8086.5|8081.5|50
1658757600000|2022-07-25 14:00:00|8089|8084|8097|8092|8098|8093|8089|8084|47
1658757900000|2022-07-25 14:05:00|8097.5|8092.5|8100|8095|8103|8098|8089|8084|56
1658758200000|2022-07-25 14:10:00|8099.5|8094.5|8101|8096|8104|8099|8098|8093|48
1658758500000|2022-07-25 14:15:00|8100.5|8095.5|8090.5|8085.5|8101|8096|8087.5|8082.5|71
1658758800000|2022-07-25 14:20:00|8090|8085|8095.5|8090.5|8097.5|8092.5|8088.5|8083.5|43
1658759100000|2022-07-25 14:25:00|8096|8091|8077.5|8072.5|8104.5|8099.5|8052|8047|885
1658759400000|2022-07-25 14:30:00|8077|8072|8071.5|8066.5|8079.5|8074.5|8066.5|8061.5|93
1658759700000|2022-07-25 14:35:00|8072|8067|8070.5|8065.5|8074.5|8069.5|8066|8061|69
1658760000000|2022-07-25 14:40:00|8070|8065|8077.5|8072.5|8079.5|8074.5|8063.5|8058.5|60
1658760300000|2022-07-25 14:45:00|8079|8074|8086.5|8081.5|8088.5|8083.5|8078.5|8073.5|117
1658760600000|2022-07-25 14:50:00|8086|8081|8081|8076|8091.5|8086.5|8080.5|8075.5|137
1658760900000|2022-07-25 14:55:00|8081.5|8076.5|8081.5|8076.5|8084|8079|8069|8064|107
1658761200000|2022-07-25 15:00:00|8081|8076|8079.5|8074.5|8082.5|8077.5|8072.5|8067.5|90
1658761500000|2022-07-25 15:05:00|8079|8074|8083.5|8078.5|8085.5|8080.5|8074.5|8069.5|42
1658761800000|2022-07-25 15:10:00|8082.5|8077.5|8074.5|8069.5|8087|8082|8073.5|8068.5|53
1658762100000|2022-07-25 15:15:00|8075.5|8070.5|8079.5|8074.5|8080.5|8075.5|8073|8068|62
1658762400000|2022-07-25 15:20:00|8080|8075|8083.5|8078.5|8087.5|8082.5|8080|8075|92
1658762700000|2022-07-25 15:25:00|8084|8079|8088.5|8083.5|8091|8086|8078.5|8073.5|175
1658763000000|2022-07-25 15:30:00|8089.5|8082.5|8090.5|8083.5|8095.5|8089.5|8085.5|8078.5|463
1658763300000|2022-07-25 15:35:00|8091.5|8084.5|8098.5|8092.5|8099.5|8093.5|8089.5|8082.5|161
1658763600000|2022-07-25 15:40:00|8099.5|8091.5|8105.5|8099.5|8105.5|8099.5|8098.5|8091.5|32
1658763900000|2022-07-25 15:45:00|8103.5|8097.5|8103.5|8096.5|8110.5|8103.5|8103.5|8096.5|42
1658764200000|2022-07-25 15:50:00|8102.5|8095.5|8103.5|8097.5|8103.5|8097.5|8098.5|8091.5|19
1658764500000|2022-07-25 15:55:00|8104.5|8096.5|8105.5|8099.5|8106.5|8099.5|8102.5|8096.5|16
1658764800000|2022-07-25 16:00:00|8106.5|8098.5|8105.5|8098.5|8106.5|8099.5|8099.5|8092.5|24
1658765100000|2022-07-25 16:05:00|8104.5|8097.5|8097.5|8090.5|8104.5|8098.5|8096.5|8089.5|32
1658765400000|2022-07-25 16:10:00|8098.5|8091.5|8093.5|8086.5|8098.5|8091.5|8092.5|8086.5|10
1658765700000|2022-07-25 16:15:00|8094.5|8087.5|8094.5|8087.5|8095.5|8088.5|8091.5|8085.5|6
1658766000000|2022-07-25 16:20:00|8093.5|8086.5|8092.5|8085.5|8093.5|8086.5|8087.5|8080.5|15
1658766300000|2022-07-25 16:25:00|8091.5|8084.5|8093.5|8086.5|8093.5|8087.5|8090.5|8083.5|10
1658766600000|2022-07-25 16:30:00|8094.5|8087.5|8101.5|8094.5|8101.5|8094.5|8094.5|8086.5|6
1658766900000|2022-07-25 16:35:00|8102.5|8095.5|8101.5|8095.5|8103.5|8096.5|8100.5|8093.5|7
1658767200000|2022-07-25 16:40:00|8102.5|8096.5|8104.5|8097.5|8107.5|8100.5|8102.5|8096.5|18
1658767500000|2022-07-25 16:45:00|8103.5|8098.5|8107.5|8101.5|8108.5|8101.5|8103.5|8097.5|5
1658767800000|2022-07-25 16:50:00|8106.5|8100.5|8107.5|8100.5|8108.5|8101.5|8100.5|8094.5|15
1658768100000|2022-07-25 16:55:00|8106.5|8099.5|8106.5|8098.5|8110.5|8103.5|8105.5|8098.5|16
1658768400000|2022-07-25 17:00:00|8105.5|8099.5|8105.5|8098.5|8108.5|8100.5|8104.5|8096.5|5
1658768700000|2022-07-25 17:05:00|8106.5|8099.5|8106.5|8099.5|8107.5|8100.5|8103.5|8096.5|4
1658769000000|2022-07-25 17:10:00|8105.5|8098.5|8107.5|8099.5|8109.5|8102.5|8104.5|8098.5|2
1658769300000|2022-07-25 17:15:00|8106.5|8098.5|8102.5|8096.5|8106.5|8098.5|8102.5|8094.5|3
1658769600000|2022-07-25 17:20:00|8104.5|8097.5|8100.5|8093.5|8105.5|8098.5|8100.5|8092.5|5
1658769900000|2022-07-25 17:25:00|8101.5|8091.5|8098.5|8091.5|8101.5|8093.5|8098.5|8090.5|6
1658770200000|2022-07-25 17:30:00|8099.5|8090.5|8102.5|8095.5|8102.5|8096.5|8098.5|8090.5|7
1658770500000|2022-07-25 17:35:00|8100.5|8092.5|8096.5|8089.5|8100.5|8093.5|8096.5|8088.5|6
1658770800000|2022-07-25 17:40:00|8097.5|8090.5|8098.5|8091.5|8099.5|8092.5|8095.5|8088.5|11
1658771100000|2022-07-25 17:45:00|8097.5|8092.5|8096.5|8089.5|8100.5|8092.5|8094.5|8088.5|8
1658771400000|2022-07-25 17:50:00|8095.5|8088.5|8093.5|8085.5|8095.5|8089.5|8088.5|8082.5|19
1658771700000|2022-07-25 17:55:00|8094.5|8086.5|8096.5|8084.5|8096.5|8088|8092.5|8083.5|17
1658772000000|2022-07-25 18:00:00|8094.3|8082.3|8092|8080|8096.5|8084.5|8092|8080|0
1658772300000|2022-07-25 18:05:00|8094.2|8082.2|8094.2|8082.2|8098.8|8086.8|8092|8080|0
1658772600000|2022-07-25 18:10:00|8094.3|8082.3|8096.5|8084.5|8096.6|8084.6|8094.2|8082.2|0
1658772900000|2022-07-25 18:15:00|8094.4|8082.4|8089.8|8077.8|8096.6|8084.6|8089.7|8077.7|0
1658773200000|2022-07-25 18:20:00|8089.7|8077.7|8092|8080|8094.2|8082.2|8087.5|8075.5|0
1658773500000|2022-07-25 18:25:00|8089.8|8077.8|8089.8|8077.8|8092.1|8080.1|8087.5|8075.5|0
1658773800000|2022-07-25 18:30:00|8089.7|8077.7|8092|8080|8092|8080|8087.5|8075.5|0
1658774100000|2022-07-25 18:35:00|8089.8|8077.8|8094.3|8082.3|8096.6|8084.6|8089.8|8077.8|0
1658774400000|2022-07-25 18:40:00|8094.4|8082.4|8096.5|8084.5|8096.6|8084.6|8094.2|8082.2|0
1658774700000|2022-07-25 18:45:00|8094.3|8082.3|8089.6|8077.6|8096.5|8084.5|8087.2|8075.2|0
1658775000000|2022-07-25 18:50:00|8089.5|8077.5|8087.7|8075.7|8089.6|8077.6|8085.1|8073.1|0
1658775300000|2022-07-25 18:55:00|8087.8|8075.8|8085.4|8073.4|8090|8078|8083.2|8071.2|0
1658775600000|2022-07-25 19:00:00|8083.2|8071.2|8080.8|8068.8|8087.8|8075.8|8078.6|8066.6|0
1658775900000|2022-07-25 19:05:00|8080.9|8068.9|8083.1|8071.1|8083.1|8071.1|8076.3|8064.3|0
1658776200000|2022-07-25 19:10:00|8083.2|8071.2|8083.1|8071.1|8083.2|8071.2|8080.8|8068.8|0
1658776500000|2022-07-25 19:15:00|8083|8071|8085.3|8073.3|8085.4|8073.4|8080.7|8068.7|0
1658776800000|2022-07-25 19:20:00|8083.1|8071.1|8090|8078|8092.2|8080.2|8083.1|8071.1|0
1658777100000|2022-07-25 19:25:00|8089.9|8077.9|8080.9|8068.9|8092.2|8080.2|8080.9|8068.9|0
1658777400000|2022-07-25 19:30:00|8081|8069|8083.1|8071.1|8085.5|8073.5|8080.8|8068.8|0
1658777700000|2022-07-25 19:35:00|8083.2|8071.2|8094.5|8082.5|8094.5|8082.5|8083.1|8071.1|0
1658778000000|2022-07-25 19:40:00|8094.4|8082.4|8094.4|8082.4|8096.8|8084.8|8092.1|8080.1|0
1658778300000|2022-07-25 19:45:00|8094.5|8082.5|8099|8087|8099|8087|8094.4|8082.4|0
1658778600000|2022-07-25 19:50:00|8101.2|8089.2|8108.1|8096.1|8108.1|8096.1|8098.9|8086.9|0
1658778900000|2022-07-25 19:55:00|8110.3|8098.3|8112.9|8100.9|8115.2|8103.2|8108.1|8096.1|0
1658779200000|2022-07-25 20:00:00|8113.8|8101.8|8123.5|8111.5|8124.4|8112.4|8113.8|8101.8|0
1658779500000|2022-07-25 20:05:00|8123.1|8111.1|8121.7|8109.7|8123.1|8111.1|8120.6|8108.6|0
1658779800000|2022-07-25 20:10:00|8121.3|8109.3|8120.6|8108.6|8123.1|8111.1|8119.2|8107.2|0
1658780100000|2022-07-25 20:15:00|8121.3|8109.3|8102.8|8090.8|8123.1|8111.1|8100.5|8088.5|0
1658780400000|2022-07-25 20:20:00|8102.5|8090.5|8102.3|8090.3|8108.9|8096.9|8099.8|8087.8|0
1658780700000|2022-07-25 20:25:00|8101.9|8089.9|8100.5|8088.5|8104.1|8092.1|8100|8088|0
1658781000000|2022-07-25 20:30:00|8100.3|8088.3|8100|8088|8101.8|8089.8|8097.6|8085.6|0
1658781300000|2022-07-25 20:35:00|8100.1|8088.1|8100.9|8088.9|8101.8|8089.8|8099.1|8087.1|0
1658781600000|2022-07-25 20:40:00|8100.7|8088.7|8102.7|8090.7|8102.7|8090.7|8100.5|8088.5|0
1658781900000|2022-07-25 20:45:00|8102.8|8090.8|8102.7|8090.7|8103.7|8091.7|8102.3|8090.3|0
1658782200000|2022-07-25 20:50:00|8102.5|8090.5|8100.5|8088.5|8103.7|8091.7|8099.1|8087.1|0
1658782500000|2022-07-25 20:55:00|8100|8088|8099.1|8087.1|8101.8|8089.8|8098|8086|0
1658782800000|2022-07-25 21:00:00|8098.9|8086.9|8099.1|8087.1|8099.1|8087.1|8098.7|8086.7|0
1658783100000|2022-07-25 21:05:00|8098.6|8086.6|8095.2|8083.2|8098.6|8086.6|8095|8083|0
1658783400000|2022-07-25 21:10:00|8094.8|8082.8|8090.6|8078.6|8095.5|8083.5|8090.6|8078.6|0
1658783700000|2022-07-25 21:15:00|8090.1|8078.1|8089.2|8077.2|8090.1|8078.1|8088.8|8076.8|0
1658784000000|2022-07-25 21:20:00|8088.8|8076.8|8091.2|8079.2|8091.4|8079.4|8088.5|8076.5|0
1658784300000|2022-07-25 21:25:00|8091.4|8079.4|8091|8079|8091.4|8079.4|8089.9|8077.9|0
1658784600000|2022-07-25 21:30:00|8091.2|8079.2|8086.8|8074.8|8091.2|8079.2|8086.8|8074.8|0
1658784900000|2022-07-25 21:35:00|8087|8075|8085.2|8073.2|8087|8075|8084.8|8072.8|0
1658785200000|2022-07-25 21:40:00|8085|8073|8083.8|8071.8|8085|8073|8082.7|8070.7|0
1658785500000|2022-07-25 21:45:00|8084.2|8072.2|8084.8|8072.8|8084.8|8072.8|8081.8|8069.8|0
1658785800000|2022-07-25 21:50:00|8084.9|8072.9|8086.2|8074.2|8086.9|8074.9|8084.8|8072.8|0
1658786100000|2022-07-25 21:55:00|8086|8074|8086.6|8074.6|8087.8|8075.8|8085.7|8073.7|0
1658786400000|2022-07-25 22:00:00|8086.8|8074.8|8092.1|8080.1|8094.2|8082.2|8086.8|8074.8|0
1658786700000|2022-07-25 22:05:00|8092.6|8080.6|8093.3|8081.3|8094.2|8082.2|8092.4|8080.4|0
1658787000000|2022-07-25 22:10:00|8093.7|8081.7|8093.3|8081.3|8094.6|8082.6|8091|8079|0
1658787300000|2022-07-25 22:15:00|8093.7|8081.7|8095.5|8083.5|8096.4|8084.4|8093.7|8081.7|0
1658787600000|2022-07-25 22:20:00|8095.1|8083.1|8093.3|8081.3|8095.5|8083.5|8093.3|8081.3|0
1658787900000|2022-07-25 22:25:00|8093.2|8081.2|8091.9|8079.9|8093.2|8081.2|8091.5|8079.5|0
1658788200000|2022-07-25 22:30:00|8091.5|8079.5|8096.8|8084.8|8098.1|8086.1|8090.5|8078.5|0
1658788500000|2022-07-25 22:35:00|8097|8085|8097.7|8085.7|8100|8088|8097|8085|0
1658788800000|2022-07-25 22:40:00|8098.1|8086.1|8097.2|8085.2|8098.1|8086.1|8096.3|8084.3|0
1658789100000|2022-07-25 22:45:00|8097.3|8085.3|8095.9|8083.9|8097.7|8085.7|8095.4|8083.4|0
1658789400000|2022-07-25 22:50:00|8095.7|8083.7|8095|8083|8095.7|8083.7|8094.3|8082.3|0
1658789700000|2022-07-25 22:55:00|8094.5|8082.5|8098.1|8086.1|8098.6|8086.6|8094.1|8082.1|0
1658790000000|2022-07-25 23:00:00|8097.7|8085.7|8098.1|8086.1|8098.1|8086.1|8096.3|8084.3|0
1658790300000|2022-07-25 23:05:00|8098.2|8086.2|8095.9|8083.9|8098.4|8086.4|8095.9|8083.9|0
1658790600000|2022-07-25 23:10:00|8096.3|8084.3|8095.9|8083.9|8096.8|8084.8|8095|8083|0
1658790900000|2022-07-25 23:15:00|8095.7|8083.7|8095.4|8083.4|8095.7|8083.7|8094.5|8082.5|0
1658791200000|2022-07-25 23:20:00|8095.7|8083.7|8095.4|8083.4|8095.7|8083.7|8094.5|8082.5|0
1658791500000|2022-07-25 23:25:00|8095|8083|8090.7|8078.7|8095|8083|8090.2|8078.2|0
1658791800000|2022-07-25 23:30:00|8090.2|8078.2|8092.7|8080.7|8092.7|8080.7|8088.9|8076.9|0
1658792100000|2022-07-25 23:35:00|8092.3|8080.3|8090.2|8078.2|8092.3|8080.3|8089.3|8077.3|0
1658792400000|2022-07-25 23:40:00|8090|8078|8089.8|8077.8|8090.2|8078.2|8088.4|8076.4|0
1658792700000|2022-07-25 23:45:00|8091.2|8079.2|8091.6|8079.6|8092.7|8080.7|8090.2|8078.2|0
1658793000000|2022-07-25 23:50:00|8091.4|8079.4|8091.2|8079.2|8092.7|8080.7|8090|8078|0
1658793300000|2022-07-25 23:55:00|8091.6|8079.6|8093.6|8081.6|8094.1|8082.1|8091.2|8079.2|0
1658793600000|2022-07-26 00:00:00|8093.2|8081.2|8095.4|8083.4|8095.9|8083.9|8092.1|8080.1|0
1658793900000|2022-07-26 00:05:00|8095.5|8083.5|8094.8|8082.8|8097.2|8085.2|8091.6|8079.6|0
1658794200000|2022-07-26 00:10:00|8094.7|8082.7|8087.7|8075.7|8095.9|8083.9|8087.2|8075.2|0
1658794500000|2022-07-26 00:15:00|8087.2|8075.2|8082.3|8070.3|8087.2|8075.2|8071.2|8059.2|0
1658794800000|2022-07-26 00:20:00|8082.2|8070.2|8077.7|8065.7|8082.2|8070.2|8075.5|8063.5|0
1658795100000|2022-07-26 00:25:00|8077.8|8065.8|8082.2|8070.2|8084.4|8072.4|8077.8|8065.8|0
1658795400000|2022-07-26 00:30:00|8082.3|8070.3|8075.5|8063.5|8084.4|8072.4|8075.5|8063.5|0
1658795700000|2022-07-26 00:35:00|8076.6|8064.6|8080|8068|8080|8068|8073.3|8061.3|0
1658796000000|2022-07-26 00:40:00|8081.1|8069.1|8077.7|8065.7|8082.2|8070.2|8077.7|8065.7|0
1658796300000|2022-07-26 00:45:00|8079.9|8067.9|8075.5|8063.5|8079.9|8067.9|8073.2|8061.2|0
1658796600000|2022-07-26 00:50:00|8074.4|8062.4|8073.3|8061.3|8075.5|8063.5|8073.2|8061.2|0
1658796900000|2022-07-26 00:55:00|8073.2|8061.2|8075.5|8063.5|8077.7|8065.7|8071.1|8059.1|0
1658797200000|2022-07-26 01:00:00|8076.6|8064.6|8077.8|8065.8|8080|8068|8075.5|8063.5|0
1658797500000|2022-07-26 01:05:00|8080|8068|8080|8068|8080|8068|8075.5|8063.5|0
1658797800000|2022-07-26 01:10:00|8082.2|8070.2|8082.2|8070.2|8082.3|8070.3|8080|8068|0
1658798100000|2022-07-26 01:15:00|8082.3|8070.3|8082.3|8070.3|8082.3|8070.3|8077.9|8065.9|0
1658798400000|2022-07-26 01:20:00|8082.4|8070.4|8084.5|8072.5|8086.8|8074.8|8082.3|8070.3|0
1658798700000|2022-07-26 01:25:00|8084.6|8072.6|8089|8077|8089.1|8077.1|8084.5|8072.5|0
1658799000000|2022-07-26 01:30:00|8089.1|8077.1|8084.6|8072.6|8089.1|8077.1|8084.6|8072.6|0
1658799300000|2022-07-26 01:35:00|8085.7|8073.7|8082.4|8070.4|8086.8|8074.8|8082.3|8070.3|0
1658799600000|2022-07-26 01:40:00|8083.5|8071.5|8089|8077|8091.2|8079.2|8082.3|8070.3|0
1658799900000|2022-07-26 01:45:00|8086.8|8074.8|8082.3|8070.3|8086.8|8074.8|8080.1|8068.1|0
1658800200000|2022-07-26 01:50:00|8082.4|8070.4|8082.3|8070.3|8082.4|8070.4|8080.1|8068.1|0
1658800500000|2022-07-26 01:55:00|8080.1|8068.1|8080.1|8068.1|8080.1|8068.1|8077.9|8065.9|0
1658800800000|2022-07-26 02:00:00|8077.9|8065.9|8075.6|8063.6|8077.9|8065.9|8073.4|8061.4|0
1658801100000|2022-07-26 02:05:00|8073.4|8061.4|8080.1|8068.1|8080.1|8068.1|8073.4|8061.4|0
1658801400000|2022-07-26 02:10:00|8080.2|8068.2|8082.4|8070.4|8082.4|8070.4|8080.1|8068.1|0
1658801700000|2022-07-26 02:15:00|8082.3|8070.3|8084.5|8072.5|8084.5|8072.5|8082.3|8070.3|0
1658802000000|2022-07-26 02:20:00|8082.3|8070.3|8086.7|8074.7|8086.7|8074.7|8082.3|8070.3|0
1658802300000|2022-07-26 02:25:00|8088.9|8076.9|8084.5|8072.5|8088.9|8076.9|8084.5|8072.5|0
1658802600000|2022-07-26 02:30:00|8084.6|8072.6|8086.8|8074.8|8086.8|8074.8|8082.3|8070.3|0
1658802900000|2022-07-26 02:35:00|8089|8077|8091.2|8079.2|8093.5|8081.5|8089|8077|0
1658803200000|2022-07-26 02:40:00|8091.3|8079.3|8093.4|8081.4|8093.5|8081.5|8091.2|8079.2|0
1658803500000|2022-07-26 02:45:00|8093.5|8081.5|8095.7|8083.7|8095.8|8083.8|8093.5|8081.5|0
1658803800000|2022-07-26 02:50:00|8097.9|8085.9|8093.5|8081.5|8098|8086|8093.5|8081.5|0
1658804100000|2022-07-26 02:55:00|8092.4|8080.4|8091.2|8079.2|8093.5|8081.5|8091.2|8079.2|0
1658804400000|2022-07-26 03:00:00|8091.3|8079.3|8091.3|8079.3|8093.5|8081.5|8090.1|8078.1|0
1658804700000|2022-07-26 03:05:00|8093.5|8081.5|8091.3|8079.3|8095.7|8083.7|8091.3|8079.3|0
1658805000000|2022-07-26 03:10:00|8092.4|8080.4|8093.5|8081.5|8094.6|8082.6|8091.3|8079.3|0
1658805300000|2022-07-26 03:15:00|8095.7|8083.7|8095.7|8083.7|8095.7|8083.7|8093.5|8081.5|0
1658805600000|2022-07-26 03:20:00|8095.6|8083.6|8095.6|8083.6|8095.7|8083.7|8093.5|8081.5|0
1658805900000|2022-07-26 03:25:00|8095.7|8083.7|8095.7|8083.7|8095.7|8083.7|8093.4|8081.4|0
1658806200000|2022-07-26 03:30:00|8095.6|8083.6|8095.7|8083.7|8097.9|8085.9|8095.6|8083.6|0
1658806500000|2022-07-26 03:35:00|8096.8|8084.8|8095.6|8083.6|8097.9|8085.9|8094.5|8082.5|0
1658806800000|2022-07-26 03:40:00|8093.4|8081.4|8095.6|8083.6|8095.6|8083.6|8091.1|8079.1|0
1658807100000|2022-07-26 03:45:00|8093.4|8081.4|8092.2|8080.2|8093.4|8081.4|8091.1|8079.1|0
1658807400000|2022-07-26 03:50:00|8093.3|8081.3|8093.3|8081.3|8093.4|8081.4|8091.1|8079.1|0
1658807700000|2022-07-26 03:55:00|8093.4|8081.4|8093.4|8081.4|8093.4|8081.4|8093.3|8081.3|0
1658808000000|2022-07-26 04:00:00|8091.2|8079.2|8093.4|8081.4|8093.4|8081.4|8091.2|8079.2|0
1658808300000|2022-07-26 04:05:00|8091.2|8079.2|8093.3|8081.3|8093.4|8081.4|8091.1|8079.1|0
1658808600000|2022-07-26 04:10:00|8093.4|8081.4|8091.2|8079.2|8093.4|8081.4|8091.2|8079.2|0
1658808900000|2022-07-26 04:15:00|8091.1|8079.1|8088.9|8076.9|8091.2|8079.2|8088.9|8076.9|0
1658809200000|2022-07-26 04:20:00|8086.7|8074.7|8088.9|8076.9|8089|8077|8086.7|8074.7|0
1658809500000|2022-07-26 04:25:00|8086.7|8074.7|8086.7|8074.7|8088.9|8076.9|8086.7|8074.7|0
1658809800000|2022-07-26 04:30:00|8087.8|8075.8|8088.9|8076.9|8088.9|8076.9|8087.8|8075.8|0
1658810100000|2022-07-26 04:35:00|8087.8|8075.8|8086.7|8074.7|8088.9|8076.9|8086.7|8074.7|0
1658810400000|2022-07-26 04:40:00|8087.8|8075.8|8088.9|8076.9|8088.9|8076.9|8086.7|8074.7|0
1658810700000|2022-07-26 04:45:00|8089|8077|8089|8077|8089|8077|8088.9|8076.9|0
1658811000000|2022-07-26 04:50:00|8091.1|8079.1|8092.3|8080.3|8093.4|8081.4|8091.1|8079.1|0
1658811300000|2022-07-26 04:55:00|8091.2|8079.2|8093.4|8081.4|8093.4|8081.4|8091.2|8079.2|0
1658811600000|2022-07-26 05:00:00|8092.3|8080.3|8095.6|8083.6|8095.7|8083.7|8091.2|8079.2|0
1658811900000|2022-07-26 05:05:00|8093.4|8081.4|8091.2|8079.2|8095.6|8083.6|8088.9|8076.9|0
1658812200000|2022-07-26 05:10:00|8092.3|8080.3|8089|8077|8093.4|8081.4|8086.7|8074.7|0
1658812500000|2022-07-26 05:15:00|8086.8|8074.8|8084.5|8072.5|8086.8|8074.8|8082.3|8070.3|0
1658812800000|2022-07-26 05:20:00|8086.7|8074.7|8086.7|8074.7|8087.8|8075.8|8084.5|8072.5|0
1658813100000|2022-07-26 05:25:00|8086.8|8074.8|8086.8|8074.8|8089|8077|8086.7|8074.7|0
1658813400000|2022-07-26 05:30:00|8086.7|8074.7|8086.8|8074.8|8086.8|8074.8|8084.6|8072.6|0
1658813700000|2022-07-26 05:35:00|8089|8077|8084.6|8072.6|8089|8077|8084.5|8072.5|0
1658814000000|2022-07-26 05:40:00|8084.5|8072.5|8086.8|8074.8|8086.8|8074.8|8084.5|8072.5|0
1658814300000|2022-07-26 05:45:00|8086.7|8074.7|8086.8|8074.8|8089|8077|8085.7|8073.7|0
1658814600000|2022-07-26 05:50:00|8087.9|8075.9|8091.2|8079.2|8091.2|8079.2|8086.8|8074.8|0
1658814900000|2022-07-26 05:55:00|8091.3|8079.3|8089|8077|8091.3|8079.3|8089|8077|0
1658815200000|2022-07-26 06:00:00|8086.8|8074.8|8081|8076|8095|8090|8077|8072|45
1658815500000|2022-07-26 06:05:00|8080.5|8075.5|8077.5|8072.5|8083|8078|8077|8072|14
1658815800000|2022-07-26 06:10:00|8077|8072|8077.5|8072.5|8080.5|8075.5|8076.5|8071.5|13
1658816100000|2022-07-26 06:15:00|8077|8072|8073.5|8068.5|8077|8072|8071|8066|5
1658816400000|2022-07-26 06:20:00|8074|8069|8077.5|8072.5|8078|8073|8074|8069|5
1658816700000|2022-07-26 06:25:00|8078|8073|8082|8077|8082|8077|8076|8071|23
1658817000000|2022-07-26 06:30:00|8081.5|8076.5|8072|8067|8082|8077|8072|8067|4
1658817300000|2022-07-26 06:35:00|8071|8066|8078.5|8073.5|8079.5|8074.5|8069.5|8064.5|0
1658817600000|2022-07-26 06:40:00|8078|8073|8077|8072|8081|8076|8076|8071|4
1658817900000|2022-07-26 06:45:00|8076.5|8071.5|8075.5|8070.5|8079.5|8074.5|8073|8068|4
1658818200000|2022-07-26 06:50:00|8073.5|8068.5|8070|8065|8077|8072|8069|8064|22
1658818500000|2022-07-26 06:55:00|8069.5|8064.5|8076.5|8071.5|8077|8072|8066.5|8061.5|30
1658818800000|2022-07-26 07:00:00|8075|8070|8069|8064|8080|8075|8061|8056|426
1658819100000|2022-07-26 07:05:00|8069.5|8064.5|8063.5|8058.5|8072|8067|8060.5|8055.5|215
1658819400000|2022-07-26 07:10:00|8064|8059|8046.5|8041.5|8070.5|8065.5|8046.5|8041.5|150
1658819700000|2022-07-26 07:15:00|8046|8041|8057.5|8052.5|8057.5|8052.5|8043.5|8038.5|117
1658820000000|2022-07-26 07:20:00|8057|8052|8054.5|8049.5|8057.5|8052.5|8049|8044|64
1658820300000|2022-07-26 07:25:00|8055|8050|8061.5|8056.5|8068.5|8063.5|8054|8049|120
1658820600000|2022-07-26 07:30:00|8062|8057|8066|8061|8073|8068|8058|8053|127
1658820900000|2022-07-26 07:35:00|8066.5|8061.5|8064.5|8059.5|8068.5|8063.5|8060.5|8055.5|57
1658821200000|2022-07-26 07:40:00|8064.4|8059.4|8058.4|8053.4|8068.4|8063.4|8055.9|8050.9|63
1658821500000|2022-07-26 07:45:00|8057.9|8052.9|8059.4|8054.4|8062.4|8057.4|8054.4|8049.4|59
1658821800000|2022-07-26 07:50:00|8058.9|8053.9|8058.9|8053.9|8063.4|8058.4|8056.4|8051.4|47
1658822100000|2022-07-26 07:55:00|8059.4|8054.4|8047.4|8042.4|8059.4|8054.4|8045.4|8040.4|92
1658822400000|2022-07-26 08:00:00|8047.9|8042.9|8060.4|8055.4|8060.9|8055.9|8042.4|8037.4|71
1658822700000|2022-07-26 08:05:00|8060.9|8055.9|8052.4|8047.4|8062.4|8057.4|8049.9|8044.9|82
1658823000000|2022-07-26 08:10:00|8051.9|8046.9|8058.4|8053.4|8059.9|8054.9|8051.4|8046.4|59
1658823300000|2022-07-26 08:15:00|8057.9|8052.9|8056.4|8051.4|8059.4|8054.4|8050.4|8045.4|48
1658823600000|2022-07-26 08:20:00|8056.9|8051.9|8059.9|8054.9|8060.9|8055.9|8054.9|8049.9|60
1658823900000|2022-07-26 08:25:00|8060.4|8055.4|8059.9|8054.9|8061.9|8056.9|8056.9|8051.9|49
1658824200000|2022-07-26 08:30:00|8058.9|8053.9|8062.4|8057.4|8065.4|8060.4|8056.9|8051.9|51
1658824500000|2022-07-26 08:35:00|8063.4|8058.4|8060.4|8055.4|8063.4|8058.4|8052.4|8047.4|42
1658824800000|2022-07-26 08:40:00|8060.9|8055.9|8069.4|8064.4|8069.4|8064.4|8057.9|8052.9|47
1658825100000|2022-07-26 08:45:00|8068.9|8063.9|8059.4|8054.4|8068.9|8063.9|8058.9|8053.9|41
1658825400000|2022-07-26 08:50:00|8058.9|8053.9|8059.4|8054.4|8060.4|8055.4|8054.9|8049.9|59
1658825700000|2022-07-26 08:55:00|8059.9|8054.9|8061.4|8056.4|8067.4|8062.4|8056.9|8051.9|62
1658826000000|2022-07-26 09:00:00|8061.9|8056.9|8072.4|8067.4|8072.4|8067.4|8061.9|8056.9|34
1658826300000|2022-07-26 09:05:00|8071.9|8066.9|8074.4|8069.4|8077.4|8072.4|8070.4|8065.4|70
1658826600000|2022-07-26 09:10:00|8074.9|8069.9|8071.9|8066.9|8075.4|8070.4|8068.4|8063.4|44
1658826900000|2022-07-26 09:15:00|8072.4|8067.4|8065.4|8060.4|8072.4|8067.4|8063.9|8058.9|17
1658827200000|2022-07-26 09:20:00|8065.9|8060.9|8073.4|8068.4|8074.9|8069.9|8064.4|8059.4|23
1658827500000|2022-07-26 09:25:00|8073.9|8068.9|8073.4|8068.4|8076.9|8071.9|8071.9|8066.9|57
1658827800000|2022-07-26 09:30:00|8073.9|8068.9|8068.9|8063.9|8075.4|8070.4|8067.9|8062.9|36
1658828100000|2022-07-26 09:35:00|8068.4|8063.4|8071.9|8066.9|8072.9|8067.9|8064.9|8059.9|45
1658828400000|2022-07-26 09:40:00|8072.4|8067.4|8077.9|8072.9|8080.9|8075.9|8070.9|8065.9|79
1658828700000|2022-07-26 09:45:00|8077.4|8072.4|8083.4|8078.4|8085.9|8080.9|8076.9|8071.9|55
1658829000000|2022-07-26 09:50:00|8082.9|8077.9|8091.4|8086.4|8092.9|8087.9|8082.9|8077.9|47
1658829300000|2022-07-26 09:55:00|8090.9|8085.9|8084.9|8079.9|8091.4|8086.4|8082.4|8077.4|97
1658829600000|2022-07-26 10:00:00|8085.4|8080.4|8085.9|8080.9|8087.9|8082.9|8081.4|8076.4|22
1658829900000|2022-07-26 10:05:00|8086.4|8081.4|8079.4|8074.4|8095.4|8090.4|8074.4|8069.4|129
1658830200000|2022-07-26 10:10:00|8078.9|8073.9|8072.4|8067.4|8083.9|8078.9|8072.4|8067.4|20
1658830500000|2022-07-26 10:15:00|8071.9|8066.9|8070.4|8065.4|8076.4|8071.4|8069.4|8064.4|39
1658830800000|2022-07-26 10:20:00|8069.9|8064.9|8049.4|8044.4|8070.4|8065.4|8047.9|8042.9|127
1658831100000|2022-07-26 10:25:00|8048.9|8043.9|8052.4|8047.4|8056.4|8051.4|8048.4|8043.4|48
1658831400000|2022-07-26 10:30:00|8051.9|8046.9|8045.4|8040.4|8056.4|8051.4|8045.4|8040.4|55
1658831700000|2022-07-26 10:35:00|8044.9|8039.9|8042.4|8037.4|8048.4|8043.4|8039.9|8034.9|87
1658832000000|2022-07-26 10:40:00|8041.9|8036.9|8042.4|8037.4|8043.9|8038.9|8033.4|8028.4|43
1658832300000|2022-07-26 10:45:00|8042.9|8037.9|8046.4|8041.4|8048.4|8043.4|8041.9|8036.9|40
1658832600000|2022-07-26 10:50:00|8045.9|8040.9|8047.4|8042.4|8048.9|8043.9|8041.9|8036.9|22
1658832900000|2022-07-26 10:55:00|8046.9|8041.9|8049.4|8044.4|8050.4|8045.4|8045.4|8040.4|61
1658833200000|2022-07-26 11:00:00|8048.9|8043.9|8055.4|8050.4|8056.4|8051.4|8040.9|8035.9|50
1658833500000|2022-07-26 11:05:00|8054.9|8049.9|8055.9|8050.9|8060.4|8055.4|8053.4|8048.4|34
1658833800000|2022-07-26 11:10:00|8056.4|8051.4|8057.4|8052.4|8059.4|8054.4|8052.4|8047.4|18
1658834100000|2022-07-26 11:15:00|8056.9|8051.9|8058.4|8053.4|8059.4|8054.4|8054.4|8049.4|12
1658834400000|2022-07-26 11:20:00|8058.9|8053.9|8059.9|8054.9|8064.4|8059.4|8058.9|8053.9|22
1658834700000|2022-07-26 11:25:00|8059.4|8054.4|8065.4|8060.4|8068.9|8063.9|8056.4|8051.4|24
1658835000000|2022-07-26 11:30:00|8064.9|8059.9|8069.4|8064.4|8070.4|8065.4|8064.4|8059.4|42
1658835300000|2022-07-26 11:35:00|8068.9|8063.9|8066.9|8061.9|8069.4|8064.4|8064.4|8059.4|33
1658835600000|2022-07-26 11:40:00|8066|8061|8062.5|8057.5|8066.5|8061.5|8059.5|8054.5|25
1658835900000|2022-07-26 11:45:00|8063|8058|8061.5|8056.5|8063.5|8058.5|8059.5|8054.5|23
1658836200000|2022-07-26 11:50:00|8062|8057|8063.5|8058.5|8065|8060|8061|8056|31
1658836500000|2022-07-26 11:55:00|8063|8058|8063.5|8058.5|8064.5|8059.5|8059.5|8054.5|30
1658836800000|2022-07-26 12:00:00|8063|8058|8065.5|8060.5|8066|8061|8058.5|8053.5|20
1658837100000|2022-07-26 12:05:00|8066|8061|8065|8060|8066|8061|8063.5|8058.5|24
1658837400000|2022-07-26 12:10:00|8065.5|8060.5|8060|8055|8066.5|8061.5|8060|8055|31
1658837700000|2022-07-26 12:15:00|8061|8056|8053|8048|8063|8058|8053|8048|34
1658838000000|2022-07-26 12:20:00|8052.5|8047.5|8058.5|8053.5|8060|8055|8051.5|8046.5|67
1658838300000|2022-07-26 12:25:00|8059|8054|8060.5|8055.5|8062.5|8057.5|8058.5|8053.5|33
1658838600000|2022-07-26 12:30:00|8061|8056|8063.5|8058.5|8064.5|8059.5|8060.5|8055.5|38
1658838900000|2022-07-26 12:35:00|8063|8058|8066.5|8061.5|8072.5|8067.5|8062.5|8057.5|79
1658839200000|2022-07-26 12:40:00|8067|8062|8067.5|8062.5|8069.5|8064.5|8064.5|8059.5|27
1658839500000|2022-07-26 12:45:00|8068|8063|8068.5|8063.5|8070.5|8065.5|8067|8062|33
1658839800000|2022-07-26 12:50:00|8069|8064|8069.5|8064.5|8071.5|8066.5|8066|8061|31
1658840100000|2022-07-26 12:55:00|8070|8065|8071|8066|8072|8067|8069|8064|16
1658840400000|2022-07-26 13:00:00|8071.5|8066.5|8070.5|8065.5|8072.5|8067.5|8042.5|8037.5|756
1658840700000|2022-07-26 13:05:00|8071|8066|8059.5|8054.5|8073|8068|8058.5|8053.5|68
1658841000000|2022-07-26 13:10:00|8059|8054|8053.5|8048.5|8061.5|8056.5|8052.5|8047.5|34
1658841300000|2022-07-26 13:15:00|8053|8048|8050.5|8045.5|8056.5|8051.5|8050.5|8045.5|64
1658841600000|2022-07-26 13:20:00|8050|8045|8046.5|8041.5|8051.5|8046.5|8046.5|8041.5|40
1658841900000|2022-07-26 13:25:00|8047|8042|8053|8048|8053.5|8048.5|8045.5|8040.5|28
1658842200000|2022-07-26 13:30:00|8051.5|8046.5|8048.5|8043.5|8057.5|8052.5|8045|8040|141
1658842500000|2022-07-26 13:35:00|8048|8043|8062.5|8057.5|8062.5|8057.5|8047.5|8042.5|116
1658842800000|2022-07-26 13:40:00|8063|8058|8062|8057|8073.5|8068.5|8062|8057|115
1658843100000|2022-07-26 13:45:00|8061.5|8056.5|8054.5|8049.5|8063.5|8058.5|8052.5|8047.5|103
1658843400000|2022-07-26 13:50:00|8055|8050|8066|8061|8068|8063|8053.5|8048.5|96
1658843700000|2022-07-26 13:55:00|8065.5|8060.5|8070.5|8065.5|8073|8068|8061.5|8056.5|99
1658844000000|2022-07-26 14:00:00|8071|8066|8075.5|8070.5|8079.5|8074.5|8060.5|8055.5|193
1658844300000|2022-07-26 14:05:00|8076|8071|8071.5|8066.5|8076.5|8071.5|8069.5|8064.5|121
1658844600000|2022-07-26 14:10:00|8070.9|8065.9|8060.9|8055.9|8073.4|8068.4|8059.9|8054.9|125
1658844900000|2022-07-26 14:15:00|8061.4|8056.4|8073.4|8068.4|8073.9|8068.9|8059.9|8054.9|122
1658845200000|2022-07-26 14:20:00|8072.9|8067.9|8067.9|8062.9|8076.4|8071.4|8067.9|8062.9|127
1658845500000|2022-07-26 14:25:00|8068.4|8063.4|8079.9|8074.9|8079.9|8074.9|8068.4|8063.4|121
1658845800000|2022-07-26 14:30:00|8080.4|8075.4|8082.9|8077.9|8085.4|8080.4|8077.4|8072.4|111
1658846100000|2022-07-26 14:35:00|8083.4|8078.4|8086.9|8081.9|8089.9|8084.9|8080.4|8075.4|138
1658846400000|2022-07-26 14:40:00|8085.9|8080.9|8090.4|8085.4|8090.4|8085.4|8083.4|8078.4|136
1658846700000|2022-07-26 14:45:00|8089.9|8084.9|8088.9|8083.9|8093.4|8088.4|8086.9|8081.9|136
1658847000000|2022-07-26 14:50:00|8089.4|8084.4|8087.9|8082.9|8092.4|8087.4|8087.9|8082.9|124
1658847300000|2022-07-26 14:55:00|8087.4|8082.4|8100.9|8095.9|8100.9|8095.9|8087.4|8082.4|146
1658847600000|2022-07-26 15:00:00|8100.4|8095.4|8088.9|8083.9|8101.4|8096.4|8087.9|8082.9|175
1658847900000|2022-07-26 15:05:00|8088.4|8083.4|8085.9|8080.9|8088.4|8083.4|8078.9|8073.9|145
1658848200000|2022-07-26 15:10:00|8086.4|8081.4|8085.4|8080.4|8090.9|8085.9|8083.9|8078.9|96
1658848500000|2022-07-26 15:15:00|8085.9|8080.9|8086.4|8081.4|8090.4|8085.4|8084.4|8079.4|123
1658848800000|2022-07-26 15:20:00|8085.9|8080.9|8083.9|8078.9|8089.9|8084.9|8083.4|8078.4|219
1658849100000|2022-07-26 15:25:00|8084.4|8079.4|8073.9|8068.9|8085.4|8080.4|8073.9|8068.9|265
1658849400000|2022-07-26 15:30:00|8074.4|8069.4|8070.9|8064.9|8075.9|8069.9|8059.9|8053.9|658
1658849700000|2022-07-26 15:35:00|8071.9|8065.9|8068.9|8062.9|8075.9|8069.9|8067.9|8060.9|138
1658850000000|2022-07-26 15:40:00|8067.9|8061.9|8075.9|8069.9|8075.9|8069.9|8065.9|8058.9|62
1658850300000|2022-07-26 15:45:00|8072.9|8068.9|8060.9|8053.9|8073.9|8068.9|8058.9|8051.9|86
1658850600000|2022-07-26 15:50:00|8061.9|8054.9|8049.9|8042.9|8064.9|8058.9|8048.9|8041.9|59
1658850900000|2022-07-26 15:55:00|8048.9|8043.9|8052.9|8045.9|8058.9|8051.9|8048.9|8041.9|27
1658851200000|2022-07-26 16:00:00|8053.9|8046.9|8059.9|8052.9|8060.9|8053.9|8051.9|8044.9|12
1658851500000|2022-07-26 16:05:00|8058.9|8051.9|8058.9|8051.9|8060.9|8054.9|8055.9|8049.9|17
1658851800000|2022-07-26 16:10:00|8057.9|8050.9|8057.9|8050.9|8058.9|8052.9|8056.9|8049.9|6
1658852100000|2022-07-26 16:15:00|8058.9|8051.9|8060.9|8053.9|8063.9|8056.9|8056.9|8049.9|22
1658852400000|2022-07-26 16:20:00|8061.9|8054.9|8062.9|8055.9|8063.9|8057.9|8057.9|8050.9|14
1658852700000|2022-07-26 16:25:00|8061.9|8054.9|8065.9|8058.9|8066.9|8059.9|8060.9|8053.9|6
1658853000000|2022-07-26 16:30:00|8066.9|8059.9|8070.9|8063.9|8070.9|8063.9|8065.9|8058.9|7
1658853300000|2022-07-26 16:35:00|8069.9|8062.9|8064.9|8057.9|8071.9|8064.9|8064.9|8057.9|9
1658853600000|2022-07-26 16:40:00|8060.9|8056.9|8059.9|8053.9|8062.9|8056.9|8059.9|8053.9|11
1658853900000|2022-07-26 16:45:00|8060.9|8054.9|8064.9|8057.9|8065.9|8058.9|8059.9|8052.9|17
1658854200000|2022-07-26 16:50:00|8065.9|8058.9|8072.9|8065.9|8072.9|8065.9|8064.9|8057.9|10
1658854500000|2022-07-26 16:55:00|8071.9|8064.9|8072.9|8064.9|8075.9|8068.9|8068.9|8062.9|20
1658854800000|2022-07-26 17:00:00|8071.9|8062.9|8076.9|8069.9|8076.9|8069.9|8066.9|8059.9|3
1658855100000|2022-07-26 17:05:00|8075.9|8068.9|8075.9|8068.9|8076.9|8068.9|8071.9|8064.9|4
1658855400000|2022-07-26 17:10:00|8074.9|8067.9|8072.9|8065.9|8080.9|8073.9|8070.9|8063.9|19
1658855700000|2022-07-26 17:15:00|8073.9|8063.9|8068.9|8061.9|8073.9|8065.9|8067.9|8060.9|4
1658856000000|2022-07-26 17:20:00|8070.9|8062.9|8072.9|8065.9|8078.9|8071.9|8069.9|8062.9|11
1658856300000|2022-07-26 17:25:00|8073.9|8066.9|8076.9|8069.9|8079.9|8072.9|8072.9|8065.9|9
1658856600000|2022-07-26 17:30:00|8075.9|8068.9|8066.9|8058.9|8076.9|8069.9|8066.9|8058.9|12
1658856900000|2022-07-26 17:35:00|8065.9|8057.9|8067.9|8058.9|8069.9|8061.9|8065.9|8057.9|0
1658857200000|2022-07-26 17:40:00|8066.9|8057.9|8066.9|8058.9|8069.9|8060.9|8064.9|8055.9|2
1658857500000|2022-07-26 17:45:00|8065.9|8057.9|8064.9|8055.9|8065.9|8057.9|8063.9|8053.9|1
1658857800000|2022-07-26 17:50:00|8066.9|8056.9|8069.9|8059.9|8071.9|8064.9|8064.9|8055.9|14
1658858100000|2022-07-26 17:55:00|8068.9|8058.9|8067.2|8055.2|8069.9|8059.9|8061.4|8053.9|15
1658858400000|2022-07-26 18:00:00|8069.4|8057.4|8078.6|8066.6|8080.8|8068.8|8069.4|8057.4|0
1658858700000|2022-07-26 18:05:00|8078.5|8066.5|8069.4|8057.4|8083.2|8071.2|8069.3|8057.3|0
1658859000000|2022-07-26 18:10:00|8070.5|8058.5|8069.5|8057.5|8071.8|8059.8|8067.1|8055.1|0
1658859300000|2022-07-26 18:15:00|8071.7|8059.7|8064.9|8052.9|8071.7|8059.7|8062.7|8050.7|0
1658859600000|2022-07-26 18:20:00|8063.8|8051.8|8067.1|8055.1|8067.2|8055.2|8062.6|8050.6|0
1658859900000|2022-07-26 18:25:00|8066|8054|8058|8046|8066|8054|8058|8046|0
1658860200000|2022-07-26 18:30:00|8057.9|8045.9|8055.7|8043.7|8058|8046|8053.4|8041.4|0
1658860500000|2022-07-26 18:35:00|8056.8|8044.8|8052.4|8040.4|8058|8046|8052.4|8040.4|0
1658860800000|2022-07-26 18:40:00|8053.5|8041.5|8056.9|8044.9|8056.9|8044.9|8052.4|8040.4|0
1658861100000|2022-07-26 18:45:00|8056.8|8044.8|8056.8|8044.8|8059.2|8047.2|8054.6|8042.6|0
1658861400000|2022-07-26 18:50:00|8054.6|8042.6|8061.4|8049.4|8063.7|8051.7|8054.6|8042.6|0
1658861700000|2022-07-26 18:55:00|8061.3|8049.3|8063.6|8051.6|8063.7|8051.7|8059.1|8047.1|0
1658862000000|2022-07-26 19:00:00|8061.4|8049.4|8056.8|8044.8|8065.9|8053.9|8056.8|8044.8|0
1658862300000|2022-07-26 19:05:00|8059|8047|8052.3|8040.3|8059|8047|8052.2|8040.2|0
1658862600000|2022-07-26 19:10:00|8050.1|8038.1|8059.2|8047.2|8061.5|8049.5|8050.1|8038.1|0
1658862900000|2022-07-26 19:15:00|8059.3|8047.3|8059.3|8047.3|8061.6|8049.6|8059.2|8047.2|0
1658863200000|2022-07-26 19:20:00|8061.4|8049.4|8061.4|8049.4|8063.8|8051.8|8059.1|8047.1|0
1658863500000|2022-07-26 19:25:00|8061.3|8049.3|8061.5|8049.5|8063.7|8051.7|8059.1|8047.1|0
1658863800000|2022-07-26 19:30:00|8063.7|8051.7|8063.8|8051.8|8066|8054|8059.2|8047.2|0
1658864100000|2022-07-26 19:35:00|8063.7|8051.7|8063.9|8051.9|8063.9|8051.9|8057.1|8045.1|0
1658864400000|2022-07-26 19:40:00|8063.8|8051.8|8059.2|8047.2|8066.2|8054.2|8057|8045|0
1658864700000|2022-07-26 19:45:00|8059.3|8047.3|8059.2|8047.2|8061.5|8049.5|8056.8|8044.8|0
1658865000000|2022-07-26 19:50:00|8059.3|8047.3|8066.4|8054.4|8068.6|8056.6|8056.8|8044.8|0
1658865300000|2022-07-26 19:55:00|8066.5|8054.5|8055.2|8043.2|8068.7|8056.7|8055.1|8043.1|0
1658865600000|2022-07-26 20:00:00|8055|8043|8056.6|8044.6|8080.8|8068.8|8043.8|8031.8|0
1658865900000|2022-07-26 20:05:00|8056.4|8044.4|8074.2|8062.2|8075.5|8063.5|8056.2|8044.2|0
1658866200000|2022-07-26 20:10:00|8074.1|8062.1|8070.7|8058.7|8077.4|8065.4|8069.8|8057.8|0
1658866500000|2022-07-26 20:15:00|8070.8|8058.8|8071.2|8059.2|8074.9|8062.9|8068.7|8056.7|0
1658866800000|2022-07-26 20:20:00|8070.7|8058.7|8071.7|8059.7|8071.9|8059.9|8068.2|8056.2|0
1658867100000|2022-07-26 20:25:00|8071.6|8059.6|8071.9|8059.9|8072.3|8060.3|8068.7|8056.7|0
1658867400000|2022-07-26 20:30:00|8072.3|8060.3|8073.3|8061.3|8073.7|8061.7|8071.7|8059.7|0
1658867700000|2022-07-26 20:35:00|8073.7|8061.7|8075.8|8063.8|8078.7|8066.7|8073.3|8061.3|0
1658868000000|2022-07-26 20:40:00|8076|8064|8074.4|8062.4|8077.6|8065.6|8073.3|8061.3|0
1658868300000|2022-07-26 20:45:00|8075.3|8063.3|8078.3|8066.3|8079|8067|8074.2|8062.2|0
1658868600000|2022-07-26 20:50:00|8078.5|8066.5|8077.8|8065.8|8079|8067|8076.2|8064.2|0
1658868900000|2022-07-26 20:55:00|8076.9|8064.9|8083.1|8071.1|8083.3|8071.3|8076.3|8064.3|0
1658869200000|2022-07-26 21:00:00|8083.6|8071.6|8081.1|8069.1|8084.1|8072.1|8078.8|8066.8|0
1658869500000|2022-07-26 21:05:00|8081.6|8069.6|8084.3|8072.3|8084.3|8072.3|8081.1|8069.1|0
1658869800000|2022-07-26 21:10:00|8084.1|8072.1|8084.1|8072.1|8084.5|8072.5|8084.1|8072.1|0
1658870100000|2022-07-26 21:15:00|8083.9|8071.9|8084.8|8072.8|8085.2|8073.2|8083.9|8071.9|0
1658870400000|2022-07-26 21:20:00|8085|8073|8085|8073|8085.7|8073.7|8083.2|8071.2|0
1658870700000|2022-07-26 21:25:00|8084.3|8072.3|8085|8073|8086.4|8074.4|8084.3|8072.3|0
1658871000000|2022-07-26 21:30:00|8084.8|8072.8|8085.4|8073.4|8086.4|8074.4|8084.8|8072.8|0
1658871300000|2022-07-26 21:35:00|8085.5|8073.5|8084.3|8072.3|8085.9|8073.9|8083.6|8071.6|0
1658871600000|2022-07-26 21:40:00|8084.2|8072.2|8080.7|8068.7|8084.2|8072.2|8079.7|8067.7|0
1658871900000|2022-07-26 21:45:00|8081.1|8069.1|8081.1|8069.1|8081.6|8069.6|8080.4|8068.4|0
1658872200000|2022-07-26 21:50:00|8080.9|8068.9|8081.1|8069.1|8081.1|8069.1|8080.7|8068.7|0
1658872500000|2022-07-26 21:55:00|8081.6|8069.6|8084.3|8072.3|8085.2|8073.2|8081.3|8069.3|0
1658872800000|2022-07-26 22:00:00|8083.9|8071.9|8093.7|8081.7|8093.7|8081.7|8083.9|8071.9|0
1658873100000|2022-07-26 22:05:00|8094.6|8082.6|8112.6|8100.6|8112.6|8100.6|8093.9|8081.9|0
1658873400000|2022-07-26 22:10:00|8112.8|8100.8|8112.7|8100.7|8116.3|8104.3|8111.6|8099.6|0
1658873700000|2022-07-26 22:15:00|8112.9|8100.9|8106.1|8094.1|8112.9|8100.9|8105.7|8093.7|0
1658874000000|2022-07-26 22:20:00|8105.9|8093.9|8106.6|8094.6|8107.3|8095.3|8104.3|8092.3|0
1658874300000|2022-07-26 22:25:00|8106.8|8094.8|8103.1|8091.1|8106.8|8094.8|8103.1|8091.1|0
1658874600000|2022-07-26 22:30:00|8103.2|8091.2|8106.8|8094.8|8107.3|8095.3|8103.1|8091.1|0
1658874900000|2022-07-26 22:35:00|8107|8095|8098.6|8086.6|8107.3|8095.3|8098.6|8086.6|0
1658875200000|2022-07-26 22:40:00|8099|8087|8097|8085|8099.5|8087.5|8094.9|8082.9|0
1658875500000|2022-07-26 22:45:00|8097.4|8085.4|8094.5|8082.5|8098.6|8086.6|8093.8|8081.8|0
1658875800000|2022-07-26 22:50:00|8094.9|8082.9|8093.3|8081.3|8095.4|8083.4|8092.4|8080.4|0
1658876100000|2022-07-26 22:55:00|8093.4|8081.4|8095.6|8083.6|8096.1|8084.1|8093.3|8081.3|0
1658876400000|2022-07-26 23:00:00|8095.7|8083.7|8095.4|8083.4|8099|8087|8095.2|8083.2|0
1658876700000|2022-07-26 23:05:00|8095.9|8083.9|8097.7|8085.7|8098.6|8086.6|8094|8082|0
1658877000000|2022-07-26 23:10:00|8097.4|8085.4|8100.2|8088.2|8101.5|8089.5|8096.5|8084.5|0
1658877300000|2022-07-26 23:15:00|8100.4|8088.4|8100|8088|8101.5|8089.5|8098.6|8086.6|0
1658877600000|2022-07-26 23:20:00|8100.2|8088.2|8099.5|8087.5|8100.2|8088.2|8097.7|8085.7|0
1658877900000|2022-07-26 23:25:00|8099.3|8087.3|8102|8090|8102.2|8090.2|8099|8087|0
1658878200000|2022-07-26 23:30:00|8102.2|8090.2|8103.1|8091.1|8104.7|8092.7|8102.2|8090.2|0
1658878500000|2022-07-26 23:35:00|8103.2|8091.2|8106.3|8094.3|8107.3|8095.3|8103.2|8091.2|0
1658878800000|2022-07-26 23:40:00|8106.4|8094.4|8106.7|8094.7|8108.9|8096.9|8106.1|8094.1|0
1658879100000|2022-07-26 23:45:00|8107.2|8095.2|8105.4|8093.4|8107.2|8095.2|8101.8|8089.8|0
1658879400000|2022-07-26 23:50:00|8106.1|8094.1|8107.4|8095.4|8107.9|8095.9|8105.4|8093.4|0
1658879700000|2022-07-26 23:55:00|8107.5|8095.5|8103.8|8091.8|8107.9|8095.9|8103.3|8091.3|0
1658880000000|2022-07-27 00:00:00|8104|8092|8096.1|8084.1|8105.4|8093.4|8095.2|8083.2|0
1658880300000|2022-07-27 00:05:00|8096.6|8084.6|8101.6|8089.6|8102.7|8090.7|8096.6|8084.6|0
1658880600000|2022-07-27 00:10:00|8101.1|8089.1|8094.6|8082.6|8101.6|8089.6|8094.1|8082.1|0
1658880900000|2022-07-27 00:15:00|8094.8|8082.8|8113.7|8101.7|8125.1|8113.1|8094.8|8082.8|0
1658881200000|2022-07-27 00:20:00|8113.6|8101.6|8109.2|8097.2|8115.9|8103.9|8107|8095|0
1658881500000|2022-07-27 00:25:00|8107|8095|8107|8095|8109.2|8097.2|8104.8|8092.8|0
1658881800000|2022-07-27 00:30:00|8104.8|8092.8|8102.5|8090.5|8106.9|8094.9|8100.3|8088.3|0
1658882100000|2022-07-27 00:35:00|8102.2|8090.2|8100|8088|8102.3|8090.3|8097.8|8085.8|0
1658882400000|2022-07-27 00:40:00|8100.1|8088.1|8106.7|8094.7|8106.7|8094.7|8100|8088|0
1658882700000|2022-07-27 00:45:00|8107.8|8095.8|8104.4|8092.4|8108.9|8096.9|8102.2|8090.2|0
1658883000000|2022-07-27 00:50:00|8106.6|8094.6|8100|8088|8106.7|8094.7|8100|8088|0
1658883300000|2022-07-27 00:55:00|8100.1|8088.1|8102.2|8090.2|8104.5|8092.5|8100.1|8088.1|0
1658883600000|2022-07-27 01:00:00|8102.3|8090.3|8106.6|8094.6|8108.9|8096.9|8102.3|8090.3|0
1658883900000|2022-07-27 01:05:00|8104.4|8092.4|8104.4|8092.4|8106.6|8094.6|8104.4|8092.4|0
1658884200000|2022-07-27 01:10:00|8102.2|8090.2|8102.2|8090.2|8104.4|8092.4|8102.2|8090.2|0
1658884500000|2022-07-27 01:15:00|8100|8088|8095.5|8083.5|8103.3|8091.3|8093.2|8081.2|0
1658884800000|2022-07-27 01:20:00|8097.7|8085.7|8088.8|8076.8|8097.7|8085.7|8087.7|8075.7|0
1658885100000|2022-07-27 01:25:00|8088.9|8076.9|8084.4|8072.4|8088.9|8076.9|8082.2|8070.2|0
1658885400000|2022-07-27 01:30:00|8086.6|8074.6|8097.7|8085.7|8100|8088|8086.6|8074.6|0
1658885700000|2022-07-27 01:35:00|8095.5|8083.5|8095.5|8083.5|8099.9|8087.9|8095.4|8083.4|0
1658886000000|2022-07-27 01:40:00|8095.4|8083.4|8091|8079|8095.4|8083.4|8091|8079|0
1658886300000|2022-07-27 01:45:00|8093.2|8081.2|8091.1|8079.1|8095.5|8083.5|8091|8079|0
1658886600000|2022-07-27 01:50:00|8091|8079|8086.7|8074.7|8091.1|8079.1|8086.6|8074.6|0
1658886900000|2022-07-27 01:55:00|8086.6|8074.6|8086.7|8074.7|8088.9|8076.9|8084.5|8072.5|0
1658887200000|2022-07-27 02:00:00|8087.8|8075.8|8088.9|8076.9|8093.4|8081.4|8087.8|8075.8|0
1658887500000|2022-07-27 02:05:00|8087.8|8075.8|8088.9|8076.9|8091.1|8079.1|8086.7|8074.7|0
1658887800000|2022-07-27 02:10:00|8087.8|8075.8|8086.6|8074.6|8088.9|8076.9|8084.4|8072.4|0
1658888100000|2022-07-27 02:15:00|8086.7|8074.7|8086.7|8074.7|8086.7|8074.7|8084.4|8072.4|0
1658888400000|2022-07-27 02:20:00|8088.9|8076.9|8088.9|8076.9|8088.9|8076.9|8086.7|8074.7|0
1658888700000|2022-07-27 02:25:00|8086.7|8074.7|8086.6|8074.6|8086.7|8074.7|8086.6|8074.6|0
1658889000000|2022-07-27 02:30:00|8086.7|8074.7|8084.5|8072.5|8088.9|8076.9|8084.5|8072.5|0
1658889300000|2022-07-27 02:35:00|8082.3|8070.3|8086.7|8074.7|8086.7|8074.7|8082.3|8070.3|0
1658889600000|2022-07-27 02:40:00|8084.5|8072.5|8084.5|8072.5|8084.5|8072.5|8084.5|8072.5|0
1658889900000|2022-07-27 02:45:00|8086.7|8074.7|8086.7|8074.7|8088.9|8076.9|8086.6|8074.6|0
1658890200000|2022-07-27 02:50:00|8088.9|8076.9|8093.4|8081.4|8093.4|8081.4|8088.9|8076.9|0
1658890500000|2022-07-27 02:55:00|8093.3|8081.3|8091.2|8079.2|8093.4|8081.4|8091.1|8079.1|0
1658890800000|2022-07-27 03:00:00|8091.1|8079.1|8093.4|8081.4|8093.4|8081.4|8091.1|8079.1|0
1658891100000|2022-07-27 03:05:00|8091.2|8079.2|8093.4|8081.4|8095.6|8083.6|8091.2|8079.2|0
1658891400000|2022-07-27 03:10:00|8093.5|8081.5|8095.7|8083.7|8095.7|8083.7|8093.4|8081.4|0
1658891700000|2022-07-27 03:15:00|8097.9|8085.9|8095.6|8083.6|8097.9|8085.9|8093.4|8081.4|0
1658892000000|2022-07-27 03:20:00|8095.7|8083.7|8093.5|8081.5|8095.7|8083.7|8093.4|8081.4|0
1658892300000|2022-07-27 03:25:00|8093.4|8081.4|8093.4|8081.4|8093.5|8081.5|8093.4|8081.4|0
1658892600000|2022-07-27 03:30:00|8095.6|8083.6|8093.4|8081.4|8095.6|8083.6|8091.2|8079.2|0
1658892900000|2022-07-27 03:35:00|8091.2|8079.2|8091.2|8079.2|8091.2|8079.2|8091.2|8079.2|0
1658893500000|2022-07-27 03:45:00|8092.3|8080.3|8091.2|8079.2|8093.4|8081.4|8091.2|8079.2|0
1658893800000|2022-07-27 03:50:00|8093.4|8081.4|8093.4|8081.4|8093.4|8081.4|8092.3|8080.3|0
1658894700000|2022-07-27 04:05:00|8095.6|8083.6|8095.6|8083.6|8095.6|8083.6|8095.6|8083.6|0
1658895000000|2022-07-27 04:10:00|8095.7|8083.7|8095.7|8083.7|8095.7|8083.7|8093.5|8081.5|0
1658895300000|2022-07-27 04:15:00|8097.9|8085.9|8096.8|8084.8|8097.9|8085.9|8095.7|8083.7|0
1658895600000|2022-07-27 04:20:00|8097.9|8085.9|8097.9|8085.9|8097.9|8085.9|8095.7|8083.7|0
1658896200000|2022-07-27 04:30:00|8100.1|8088.1|8097.8|8085.8|8100.1|8088.1|8097.8|8085.8|0
1658896500000|2022-07-27 04:35:00|8097.9|8085.9|8099|8087|8100.1|8088.1|8097.8|8085.8|0
1658896800000|2022-07-27 04:40:00|8100.1|8088.1|8102.4|8090.4|8102.4|8090.4|8099|8087|0
1658897100000|2022-07-27 04:45:00|8102.3|8090.3|8111.3|8099.3|8111.3|8099.3|8100.2|8088.2|0
1658897400000|2022-07-27 04:50:00|8111.4|8099.4|8107|8095|8111.4|8099.4|8106.9|8094.9|0
1658897700000|2022-07-27 04:55:00|8106.9|8094.9|8109.2|8097.2|8109.2|8097.2|8106.9|8094.9|0
1658898000000|2022-07-27 05:00:00|8111.4|8099.4|8109.1|8097.1|8111.4|8099.4|8109.1|8097.1|0
1658898300000|2022-07-27 05:05:00|8106.9|8094.9|8106.9|8094.9|8106.9|8094.9|8106.9|8094.9|0
1658898600000|2022-07-27 05:10:00|8107|8095|8109.2|8097.2|8109.2|8097.2|8107|8095|0
1658898900000|2022-07-27 05:15:00|8111.4|8099.4|8109.1|8097.1|8111.5|8099.5|8109.1|8097.1|0
1658899200000|2022-07-27 05:20:00|8109.2|8097.2|8106.9|8094.9|8109.2|8097.2|8106.9|8094.9|0
1658899500000|2022-07-27 05:25:00|8104.7|8092.7|8111.4|8099.4|8111.4|8099.4|8104.7|8092.7|0
1658899800000|2022-07-27 05:30:00|8112.5|8100.5|8115|8103|8119.4|8107.4|8111.4|8099.4|0
1658900100000|2022-07-27 05:35:00|8115.1|8103.1|8108.4|8096.4|8115.1|8103.1|8108.4|8096.4|0
1658900400000|2022-07-27 05:40:00|8108.3|8096.3|8110.6|8098.6|8110.6|8098.6|8106.2|8094.2|0
1658900700000|2022-07-27 05:45:00|8108.4|8096.4|8103.9|8091.9|8110.6|8098.6|8103.9|8091.9|0
1658901000000|2022-07-27 05:50:00|8104|8092|8099.5|8087.5|8110.5|8098.5|8099.4|8087.4|0
1658901300000|2022-07-27 05:55:00|8101.7|8089.7|8099.5|8087.5|8103.9|8091.9|8099.5|8087.5|0
1658901600000|2022-07-27 06:00:00|8101.7|8089.7|8091.9|8086.9|8101.7|8089.7|8080.9|8075.9|46
1658901900000|2022-07-27 06:05:00|8092.4|8087.4|8092.9|8087.9|8096.4|8091.4|8088.4|8083.4|42
1658902200000|2022-07-27 06:10:00|8093.4|8088.4|8094.4|8089.4|8095.4|8090.4|8092.4|8087.4|20
1658902500000|2022-07-27 06:15:00|8094.9|8089.9|8091.4|8086.4|8095.9|8090.9|8089.4|8084.4|65
1658902800000|2022-07-27 06:20:00|8090.9|8085.9|8093.4|8088.4|8095.4|8090.4|8089.4|8084.4|7
1658903100000|2022-07-27 06:25:00|8092.9|8087.9|8097.9|8092.9|8100.4|8095.4|8090.9|8085.9|12
1658903400000|2022-07-27 06:30:00|8097.4|8092.4|8104.4|8099.4|8104.4|8099.4|8097.4|8092.4|40
1658903700000|2022-07-27 06:35:00|8103.4|8098.4|8105.9|8100.9|8108.9|8103.9|8102.9|8097.9|30
1658904000000|2022-07-27 06:40:00|8106.4|8101.4|8104.4|8099.4|8107.4|8102.4|8102.9|8097.9|9
1658904300000|2022-07-27 06:45:00|8104.9|8099.9|8101.4|8096.4|8104.9|8099.9|8100.4|8095.4|3
1658904600000|2022-07-27 06:50:00|8101.9|8096.9|8104.9|8099.9|8105.9|8100.9|8099.4|8094.4|17
1658904900000|2022-07-27 06:55:00|8104.4|8099.4|8096.9|8091.9|8105.4|8100.4|8096.9|8091.9|35
1658905200000|2022-07-27 07:00:00|8098.4|8093.4|8109.9|8104.9|8128.9|8123.9|8095.4|8090.4|628
1658905500000|2022-07-27 07:05:00|8110.4|8105.4|8106.9|8101.9|8117.9|8112.9|8104.9|8099.9|219
1658905800000|2022-07-27 07:10:00|8107.4|8102.4|8105.4|8100.4|8110.4|8105.4|8096.9|8091.9|164
1658906100000|2022-07-27 07:15:00|8105.9|8100.9|8106.9|8101.9|8115.9|8110.9|8104.9|8099.9|77
1658906400000|2022-07-27 07:20:00|8106.4|8101.4|8102.9|8097.9|8109.9|8104.9|8099.4|8094.4|108
1658906700000|2022-07-27 07:25:00|8102.4|8097.4|8098.9|8093.9|8106.9|8101.9|8096.4|8091.4|168
1658907000000|2022-07-27 07:30:00|8099.4|8094.4|8096.4|8091.4|8099.9|8094.9|8090.4|8085.4|107
1658907300000|2022-07-27 07:35:00|8096.9|8091.9|8097.9|8092.9|8100.9|8095.9|8094.4|8089.4|53
1658907600000|2022-07-27 07:40:00|8097.5|8092.5|8091|8086|8098.5|8093.5|8087|8082|65
1658907900000|2022-07-27 07:45:00|8091.5|8086.5|8090|8085|8099|8094|8090|8085|89
1658908200000|2022-07-27 07:50:00|8090.5|8085.5|8075|8070|8092.5|8087.5|8075|8070|96
1658908500000|2022-07-27 07:55:00|8074.5|8069.5|8076.5|8071.5|8082.5|8077.5|8073.5|8068.5|84
1658908800000|2022-07-27 08:00:00|8076|8071|8071|8066|8076.5|8071.5|8064.5|8059.5|113
1658909100000|2022-07-27 08:05:00|8071.5|8066.5|8070.5|8065.5|8080.5|8075.5|8068|8063|104
1658909400000|2022-07-27 08:10:00|8071.5|8066.5|8078|8073|8078|8073|8071|8066|111
1658909700000|2022-07-27 08:15:00|8078.5|8073.5|8067.5|8062.5|8083.5|8078.5|8067.5|8062.5|65
1658910000000|2022-07-27 08:20:00|8068|8063|8063.5|8058.5|8076|8071|8063.5|8058.5|69
1658910300000|2022-07-27 08:25:00|8063|8058|8068.5|8063.5|8071|8066|8062.5|8057.5|81
1658910600000|2022-07-27 08:30:00|8069|8064|8071|8066|8071.5|8066.5|8066|8061|38
1658910900000|2022-07-27 08:35:00|8071.5|8066.5|8060|8055|8075.5|8070.5|8058|8053|52
1658911200000|2022-07-27 08:40:00|8061|8056|8078|8073|8078|8073|8056.5|8051.5|109
1658911500000|2022-07-27 08:45:00|8078.5|8073.5|8068.5|8063.5|8079|8074|8065.5|8060.5|105
1658911800000|2022-07-27 08:50:00|8069|8064|8066.5|8061.5|8073|8068|8064.5|8059.5|87
1658912100000|2022-07-27 08:55:00|8066|8061|8065.5|8060.5|8073.5|8068.5|8064.5|8059.5|44
1658912400000|2022-07-27 09:00:00|8066|8061|8073.5|8068.5|8076.5|8071.5|8066|8061|45
1658912700000|2022-07-27 09:05:00|8073|8068|8071.5|8066.5|8076|8071|8068.5|8063.5|22
1658913000000|2022-07-27 09:10:00|8071|8066|8066.5|8061.5|8071|8066|8063.5|8058.5|46
1658913300000|2022-07-27 09:15:00|8067|8062|8069.5|8064.5|8071.5|8066.5|8065.5|8060.5|23
1658913600000|2022-07-27 09:20:00|8070|8065|8061.5|8056.5|8071.5|8066.5|8061|8056|50
1658913900000|2022-07-27 09:25:00|8062|8057|8061|8056|8066|8061|8061|8056|54
1658914200000|2022-07-27 09:30:00|8061.5|8056.5|8068.5|8063.5|8071|8066|8061.5|8056.5|47
1658914500000|2022-07-27 09:35:00|8069|8064|8070|8065|8074.5|8069.5|8066|8061|180
1658914800000|2022-07-27 09:40:00|8070.5|8065.5|8069|8064|8072.5|8067.5|8066|8061|19
1658915100000|2022-07-27 09:45:00|8069.5|8064.5|8070.5|8065.5|8072|8067|8066.5|8061.5|15
1658915400000|2022-07-27 09:50:00|8071|8066|8075.5|8070.5|8077|8072|8070.5|8065.5|29
1658915700000|2022-07-27 09:55:00|8076|8071|8075.5|8070.5|8077.5|8072.5|8070|8065|32
1658916000000|2022-07-27 10:00:00|8076|8071|8077.5|8072.5|8077.5|8072.5|8073.5|8068.5|27
1658916300000|2022-07-27 10:05:00|8077|8072|8085.5|8080.5|8086|8081|8075.5|8070.5|44
1658916600000|2022-07-27 10:10:00|8085|8080|8088.5|8083.5|8088.5|8083.5|8078.5|8073.5|33
1658916900000|2022-07-27 10:15:00|8089|8084|8083.5|8078.5|8089.5|8084.5|8082|8077|45
1658917200000|2022-07-27 10:20:00|8083|8078|8078|8073|8083.5|8078.5|8074.5|8069.5|38
1658917500000|2022-07-27 10:25:00|8077.5|8072.5|8077.5|8072.5|8083.5|8078.5|8077.5|8072.5|32
1658917800000|2022-07-27 10:30:00|8078|8073|8085.5|8080.5|8087|8082|8075.5|8070.5|22
1658918100000|2022-07-27 10:35:00|8086.5|8081.5|8089.5|8084.5|8089.5|8084.5|8085.5|8080.5|26
1658918400000|2022-07-27 10:40:00|8090|8085|8087|8082|8092|8087|8087|8082|22
1658918700000|2022-07-27 10:45:00|8086.5|8081.5|8084|8079|8088.5|8083.5|8083|8078|29
1658919000000|2022-07-27 10:50:00|8084.5|8079.5|8086.5|8081.5|8088.5|8083.5|8084|8079|18
1658919300000|2022-07-27 10:55:00|8087|8082|8094.5|8089.5|8095.5|8090.5|8086.5|8081.5|43
1658919600000|2022-07-27 11:00:00|8093|8088|8085.5|8080.5|8093.5|8088.5|8082|8077|56
1658919900000|2022-07-27 11:05:00|8086|8081|8081|8076|8088|8083|8078.5|8073.5|23
1658920200000|2022-07-27 11:10:00|8080.5|8075.5|8089.5|8084.5|8090|8085|8080.5|8075.5|46
1658920500000|2022-07-27 11:15:00|8089|8084|8089.5|8084.5|8090.5|8085.5|8086.5|8081.5|32
1658920800000|2022-07-27 11:20:00|8090|8085|8098|8093|8098|8093|8087.5|8082.5|38
1658921100000|2022-07-27 11:25:00|8097.5|8092.5|8103.5|8098.5|8104.5|8099.5|8097|8092|50
1658921400000|2022-07-27 11:30:00|8104|8099|8103.5|8098.5|8107|8102|8102.5|8097.5|44
1658921700000|2022-07-27 11:35:00|8103|8098|8103|8098|8106|8101|8101|8096|22
1658922000000|2022-07-27 11:40:00|8103.6|8098.6|8105.1|8100.1|8106.1|8101.1|8103.1|8098.1|20
1658922300000|2022-07-27 11:45:00|8105.6|8100.6|8103.1|8098.1|8109.6|8104.6|8101.6|8096.6|38
1658922600000|2022-07-27 11:50:00|8104.1|8099.1|8104.1|8099.1|8108.1|8103.1|8103.1|8098.1|9
1658922900000|2022-07-27 11:55:00|8104.6|8099.6|8111.1|8106.1|8112.6|8107.6|8104.1|8099.1|47
1658923200000|2022-07-27 12:00:00|8110.6|8105.6|8115.1|8110.1|8115.1|8110.1|8108.1|8103.1|37
1658923500000|2022-07-27 12:05:00|8115.6|8110.6|8115.1|8110.1|8118.6|8113.6|8113.1|8108.1|48
1658923800000|2022-07-27 12:10:00|8114.6|8109.6|8116.6|8111.6|8118.6|8113.6|8112.6|8107.6|28
1658924100000|2022-07-27 12:15:00|8117.1|8112.1|8122.6|8117.6|8124.1|8119.1|8116.1|8111.1|45
1658924400000|2022-07-27 12:20:00|8122.1|8117.1|8118.1|8113.1|8124.1|8119.1|8118.1|8113.1|22
1658924700000|2022-07-27 12:25:00|8118.6|8113.6|8116.1|8111.1|8118.6|8113.6|8115.1|8110.1|23
1658925000000|2022-07-27 12:30:00|8114.1|8109.1|8125.1|8120.1|8125.6|8120.6|8112.1|8107.1|61
1658925300000|2022-07-27 12:35:00|8124.6|8119.6|8126.1|8121.1|8128.1|8123.1|8121.6|8116.6|145
1658925600000|2022-07-27 12:40:00|8125.6|8120.6|8124.6|8119.6|8127.1|8122.1|8122.1|8117.1|42
1658925900000|2022-07-27 12:45:00|8124.1|8119.1|8125.6|8120.6|8125.6|8120.6|8121.6|8116.6|47
1658926200000|2022-07-27 12:50:00|8126.6|8121.6|8130.6|8125.6|8133.6|8128.6|8125.6|8120.6|55
1658926500000|2022-07-27 12:55:00|8131.1|8126.1|8129.6|8124.6|8131.1|8126.1|8125.1|8120.1|21
1658926800000|2022-07-27 13:00:00|8129.1|8124.1|8131.6|8126.6|8132.1|8127.1|8125.1|8120.1|27
1658927100000|2022-07-27 13:05:00|8132.6|8127.6|8124.6|8119.6|8136.6|8131.6|8124.6|8119.6|184
1658927400000|2022-07-27 13:10:00|8124.1|8119.1|8130.1|8125.1|8130.1|8125.1|8122.1|8117.1|16
1658927700000|2022-07-27 13:15:00|8129.6|8124.6|8137.1|8132.1|8137.1|8132.1|8127.1|8122.1|40
1658928000000|2022-07-27 13:20:00|8136.6|8131.6|8127.1|8122.1|8140.1|8135.1|8116.6|8111.6|345
1658928300000|2022-07-27 13:25:00|8126.6|8121.6|8122.1|8117.1|8127.1|8122.1|8118.6|8113.6|52
1658928600000|2022-07-27 13:30:00|8121.6|8116.6|8117.6|8112.6|8127.1|8122.1|8114.1|8109.1|111
1658928900000|2022-07-27 13:35:00|8118.1|8113.1|8123.1|8118.1|8129.1|8124.1|8116.1|8111.1|80
1658929200000|2022-07-27 13:40:00|8123.6|8118.6|8126.1|8121.1|8127.1|8122.1|8118.6|8113.6|62
1658929500000|2022-07-27 13:45:00|8126.6|8121.6|8127.1|8122.1|8129.6|8124.6|8123.1|8118.1|46
1658929800000|2022-07-27 13:50:00|8127.6|8122.6|8123.1|8118.1|8129.1|8124.1|8121.6|8116.6|50
1658930100000|2022-07-27 13:55:00|8123.6|8118.6|8130.6|8125.6|8134.1|8129.1|8122.6|8117.6|46
1658930400000|2022-07-27 14:00:00|8130.1|8125.1|8134.1|8129.1|8134.1|8129.1|8128.1|8123.1|72
1658930700000|2022-07-27 14:05:00|8134.6|8129.6|8128.1|8123.1|8135.6|8130.6|8122.6|8117.6|57
1658931000000|2022-07-27 14:10:00|8128.6|8123.6|8142.6|8137.6|8143.1|8138.1|8128.6|8123.6|107
1658931300000|2022-07-27 14:15:00|8142.1|8137.1|8151.1|8146.1|8151.1|8146.1|8140.6|8135.6|130
1658931600000|2022-07-27 14:20:00|8151.6|8146.6|8144.6|8139.6|8153.6|8148.6|8144.6|8139.6|143
1658931900000|2022-07-27 14:25:00|8145.1|8140.1|8146.6|8141.6|8150.1|8145.1|8143.6|8138.6|79
1658932200000|2022-07-27 14:30:00|8147.1|8142.1|8142.6|8137.6|8148.1|8143.1|8139.6|8134.6|50
1658932500000|2022-07-27 14:35:00|8143.1|8138.1|8141.1|8136.1|8144.1|8139.1|8138.6|8133.6|76
1658932800000|2022-07-27 14:40:00|8140.6|8135.6|8146.1|8141.1|8146.1|8141.1|8138.1|8133.1|76
1658933100000|2022-07-27 14:45:00|8146.6|8141.6|8142.1|8137.1|8146.6|8141.6|8141.1|8136.1|40
1658933400000|2022-07-27 14:50:00|8141.6|8136.6|8140.1|8135.1|8142.1|8137.1|8139.1|8134.1|56
1658933700000|2022-07-27 14:55:00|8140.6|8135.6|8137.1|8132.1|8143.6|8138.6|8136.6|8131.6|38
1658934000000|2022-07-27 15:00:00|8136.6|8131.6|8141.1|8136.1|8145.6|8140.6|8136.6|8131.6|73
1658934300000|2022-07-27 15:05:00|8141.6|8136.6|8129.6|8124.6|8142.6|8137.6|8127.6|8122.6|86
1658934600000|2022-07-27 15:10:00|8130.1|8125.1|8131.1|8126.1|8131.6|8126.6|8125.6|8120.6|48
1658934900000|2022-07-27 15:15:00|8130.6|8125.6|8131.1|8126.1|8134.6|8129.6|8130.6|8125.6|42
1658935200000|2022-07-27 15:20:00|8131.6|8126.6|8136.1|8131.1|8138.6|8133.6|8131.6|8126.6|149
1658935500000|2022-07-27 15:25:00|8135.6|8130.6|8132.6|8127.6|8135.6|8130.6|8128.1|8123.1|222
1658935800000|2022-07-27 15:30:00|8133.1|8127.1|8127.1|8120.1|8137.1|8130.1|8124.1|8117.1|544
1658936100000|2022-07-27 15:35:00|8126.1|8119.1|8124.1|8118.1|8128.1|8122.1|8124.1|8118.1|141
1658936400000|2022-07-27 15:40:00|8123.1|8117.1|8126.1|8119.1|8126.1|8120.1|8120.1|8114.1|77
1658936700000|2022-07-27 15:45:00|8125.1|8118.1|8122.1|8116.1|8126.1|8119.1|8120.1|8113.1|35
1658937000000|2022-07-27 15:50:00|8123.1|8117.1|8123.1|8117.1|8126.1|8120.1|8121.1|8114.1|26
1658937300000|2022-07-27 15:55:00|8124.1|8118.1|8127.1|8121.1|8128.1|8121.1|8123.1|8116.1|22
1658937600000|2022-07-27 16:00:00|8128.1|8122.1|8131.1|8124.1|8133.1|8126.1|8128.1|8122.1|23
1658937900000|2022-07-27 16:05:00|8132.1|8125.1|8130.1|8123.1|8132.1|8125.1|8128.1|8121.1|6
1658938200000|2022-07-27 16:10:00|8129.1|8122.1|8125.1|8118.1|8129.1|8123.1|8125.1|8118.1|11
1658938500000|2022-07-27 16:15:00|8124.1|8117.1|8125.1|8118.1|8125.1|8119.1|8123.1|8117.1|10
1658938800000|2022-07-27 16:20:00|8124.1|8117.1|8131.1|8124.1|8131.1|8124.1|8124.1|8117.1|20
1658939100000|2022-07-27 16:25:00|8133.1|8126.1|8136.1|8130.1|8136.1|8130.1|8133.1|8125.1|23
1658939400000|2022-07-27 16:30:00|8135.1|8129.1|8137.1|8130.1|8137.1|8131.1|8134.1|8127.1|21
1658939700000|2022-07-27 16:35:00|8138.1|8131.1|8133.1|8127.1|8138.1|8131.1|8133.1|8127.1|2
1658940000000|2022-07-27 16:40:00|8134.1|8128.1|8132.1|8125.1|8136.1|8129.1|8132.1|8125.1|11
1658940300000|2022-07-27 16:45:00|8133.1|8126.1|8131.1|8124.1|8134.1|8127.1|8130.1|8124.1|4
1658940600000|2022-07-27 16:50:00|8132.1|8125.1|8132.1|8125.1|8133.1|8126.1|8131.1|8125.1|2
1658940900000|2022-07-27 16:55:00|8131.1|8124.1|8129.1|8121.1|8131.1|8124.1|8126.1|8119.1|5
1658941200000|2022-07-27 17:00:00|8128.1|8120.1|8125.1|8117.1|8128.1|8121.1|8123.1|8116.1|4
1658941500000|2022-07-27 17:05:00|8124.1|8118.1|8125.1|8117.1|8125.1|8118.1|8123.1|8116.1|3
1658941800000|2022-07-27 17:10:00|8124.1|8118.1|8125.1|8118.1|8125.1|8118.1|8120.1|8112.1|8
1658942100000|2022-07-27 17:15:00|8124.1|8117.1|8120.1|8113.1|8125.1|8118.1|8120.1|8112.1|2
1658942400000|2022-07-27 17:20:00|8119.1|8114.1|8118.1|8111.1|8123.1|8115.1|8118.1|8111.1|7
1658942700000|2022-07-27 17:25:00|8117.1|8110.1|8119.1|8112.1|8119.1|8113.1|8116.1|8110.1|5
1658943000000|2022-07-27 17:30:00|8118.1|8111.1|8122.1|8114.1|8124.1|8116.1|8118.1|8111.1|3
1658943300000|2022-07-27 17:35:00|8121.1|8113.1|8118.1|8112.1|8122.1|8114.1|8118.1|8112.1|6
1658943600000|2022-07-27 17:40:00|8120.1|8114.1|8118.1|8111.1|8122.1|8114.1|8118.1|8111.1|3
1658943900000|2022-07-27 17:45:00|8117.1|8110.1|8123.1|8115.1|8123.1|8116.1|8116.1|8110.1|15
1658944200000|2022-07-27 17:50:00|8122.1|8114.1|8121.1|8111.1|8122.1|8114.1|8120.1|8111.1|11
1658944500000|2022-07-27 17:55:00|8122.1|8110.1|8121.9|8109.9|8122.1|8112.1|8113.1|8105.1|16
1658944800000|2022-07-27 18:00:00|8122|8110|8136.6|8124.6|8145.7|8133.7|8120.9|8108.9|0
1658945100000|2022-07-27 18:05:00|8136.5|8124.5|8118.2|8106.2|8136.5|8124.5|8115.9|8103.9|0
1658945400000|2022-07-27 18:10:00|8118.3|8106.3|8127.3|8115.3|8132|8120|8118.2|8106.2|0
1658945700000|2022-07-27 18:15:00|8128.4|8116.4|8134.1|8122.1|8138.6|8126.6|8127.3|8115.3|0
1658946000000|2022-07-27 18:20:00|8134|8122|8125.1|8113.1|8136.4|8124.4|8125|8113|0
1658946300000|2022-07-27 18:25:00|8125|8113|8132|8120|8136.5|8124.5|8122.9|8110.9|0
1658946600000|2022-07-27 18:30:00|8131.9|8119.9|8128.1|8116.1|8136.5|8124.5|8120.3|8108.3|0
1658946900000|2022-07-27 18:35:00|8127|8115|8165.6|8153.6|8165.6|8153.6|8127|8115|0
1658947200000|2022-07-27 18:40:00|8165.7|8153.7|8179.3|8167.3|8183.7|8171.7|8165.7|8153.7|0
1658947500000|2022-07-27 18:45:00|8181.4|8169.4|8170.6|8158.6|8182.3|8170.3|8168.4|8156.4|0
1658947800000|2022-07-27 18:50:00|8170.7|8158.7|8177.4|8165.4|8183.5|8171.5|8163.9|8151.9|0
1658948100000|2022-07-27 18:55:00|8177.5|8165.5|8163.9|8151.9|8182|8170|8157|8145|0
1658948400000|2022-07-27 19:00:00|8166.1|8154.1|8178.9|8166.9|8180|8168|8159.3|8147.3|0
1658948700000|2022-07-27 19:05:00|8177.8|8165.8|8182.1|8170.1|8186.5|8174.5|8173.2|8161.2|0
1658949000000|2022-07-27 19:10:00|8182.2|8170.2|8182.1|8170.1|8186.7|8174.7|8175.5|8163.5|0
1658949300000|2022-07-27 19:15:00|8182.2|8170.2|8184.1|8172.1|8191.2|8179.2|8179.8|8167.8|0
1658949600000|2022-07-27 19:20:00|8184.2|8172.2|8195.6|8183.6|8195.6|8183.6|8181.8|8169.8|0
1658949900000|2022-07-27 19:25:00|8194.5|8182.5|8214|8202|8214|8202|8193.4|8181.4|0
1658950200000|2022-07-27 19:30:00|8211.8|8199.8|8209.2|8197.2|8214|8202|8204.9|8192.9|0
1658950500000|2022-07-27 19:35:00|8209.3|8197.3|8202.6|8190.6|8209.3|8197.3|8200.1|8188.1|0
1658950800000|2022-07-27 19:40:00|8202.7|8190.7|8205.1|8193.1|8209.6|8197.6|8200.4|8188.4|0
1658951100000|2022-07-27 19:45:00|8205|8193|8200.5|8188.5|8207.3|8195.3|8200.4|8188.4|0
1658951400000|2022-07-27 19:50:00|8202.7|8190.7|8202.1|8190.1|8202.7|8190.7|8190.8|8178.8|0
1658951700000|2022-07-27 19:55:00|8199.9|8187.9|8197.1|8185.1|8206.4|8194.4|8197|8185|0
1658952000000|2022-07-27 20:00:00|8197.6|8185.6|8190.5|8178.5|8197.6|8185.6|8188.5|8176.5|0
1658952300000|2022-07-27 20:05:00|8190.6|8178.6|8187.3|8175.3|8191.9|8179.9|8180.7|8168.7|0
1658952600000|2022-07-27 20:10:00|8187.1|8175.1|8183.7|8171.7|8187.1|8175.1|8182.3|8170.3|0
1658952900000|2022-07-27 20:15:00|8183.9|8171.9|8184.8|8172.8|8188.5|8176.5|8183.7|8171.7|0
1658953200000|2022-07-27 20:20:00|8184.4|8172.4|8192.6|8180.6|8196.7|8184.7|8183.7|8171.7|0
1658953500000|2022-07-27 20:25:00|8192.1|8180.1|8191|8179|8194.9|8182.9|8190.5|8178.5|0
1658953800000|2022-07-27 20:30:00|8190.5|8178.5|8192.4|8180.4|8192.4|8180.4|8190.5|8178.5|0
1658954100000|2022-07-27 20:35:00|8192.6|8180.6|8191.4|8179.4|8194.6|8182.6|8190.5|8178.5|0
1658954400000|2022-07-27 20:40:00|8191.5|8179.5|8191|8179|8192.1|8180.1|8190.5|8178.5|0
1658954700000|2022-07-27 20:45:00|8191.4|8179.4|8191.9|8179.9|8191.9|8179.9|8190.5|8178.5|0
1658955000000|2022-07-27 20:50:00|8191.7|8179.7|8188.7|8176.7|8191.9|8179.9|8188.7|8176.7|0
1658955300000|2022-07-27 20:55:00|8188.8|8176.8|8189.2|8177.2|8189.9|8177.9|8188.7|8176.7|0
1658955600000|2022-07-27 21:00:00|8189|8177|8188.2|8176.2|8189.2|8177.2|8187.8|8175.8|0
1658955900000|2022-07-27 21:05:00|8188.3|8176.3|8189.1|8177.1|8189.8|8177.8|8187.5|8175.5|0
1658956200000|2022-07-27 21:10:00|8189.2|8177.2|8190|8178|8190.7|8178.7|8188.9|8176.9|0
1658956500000|2022-07-27 21:15:00|8189.8|8177.8|8190|8178|8190.7|8178.7|8189.1|8177.1|0
1658956800000|2022-07-27 21:20:00|8190.1|8178.1|8190.3|8178.3|8190.7|8178.7|8190|8178|0
1658957100000|2022-07-27 21:25:00|8190.5|8178.5|8190.5|8178.5|8190.7|8178.7|8190|8178|0
1658957400000|2022-07-27 21:30:00|8190.7|8178.7|8191.2|8179.2|8191.2|8179.2|8190.7|8178.7|0
1658957700000|2022-07-27 21:35:00|8191|8179|8190|8178|8191|8179|8189.6|8177.6|0
1658958000000|2022-07-27 21:40:00|8189.8|8177.8|8189.8|8177.8|8189.8|8177.8|8189.4|8177.4|0
1658958300000|2022-07-27 21:45:00|8189.6|8177.6|8189.1|8177.1|8189.8|8177.8|8189.1|8177.1|0
1658958600000|2022-07-27 21:50:00|8189.4|8177.4|8189.6|8177.6|8190.3|8178.3|8188.9|8176.9|0
1658958900000|2022-07-27 21:55:00|8189.4|8177.4|8189.6|8177.6|8190.5|8178.5|8188.9|8176.9|0
1658959200000|2022-07-27 22:00:00|8190|8178|8189.4|8177.4|8191.6|8179.6|8185.3|8173.3|0
1658959500000|2022-07-27 22:05:00|8189.8|8177.8|8186.4|8174.4|8189.8|8177.8|8185.3|8173.3|0
1658959800000|2022-07-27 22:10:00|8187.1|8175.1|8186.4|8174.4|8187.8|8175.8|8185.7|8173.7|0
1658960100000|2022-07-27 22:15:00|8186.2|8174.2|8187.8|8175.8|8187.8|8175.8|8185.7|8173.7|0
1658960400000|2022-07-27 22:20:00|8187.3|8175.3|8186.2|8174.2|8187.3|8175.3|8186.2|8174.2|0
1658960700000|2022-07-27 22:25:00|8185.7|8173.7|8186.4|8174.4|8186.9|8174.9|8185.7|8173.7|0
1658961000000|2022-07-27 22:30:00|8186.9|8174.9|8189.6|8177.6|8191|8179|8186.2|8174.2|0
1658961300000|2022-07-27 22:35:00|8189.4|8177.4|8188.2|8176.2|8189.4|8177.4|8186.2|8174.2|0
1658961600000|2022-07-27 22:40:00|8187.8|8175.8|8186.4|8174.4|8188|8176|8185.9|8173.9|0
1658961900000|2022-07-27 22:45:00|8186.9|8174.9|8188.2|8176.2|8188.9|8176.9|8186.9|8174.9|0
1658962200000|2022-07-27 22:50:00|8187.8|8175.8|8188.2|8176.2|8188.9|8176.9|8187.3|8175.3|0
1658962500000|2022-07-27 22:55:00|8188|8176|8188.2|8176.2|8188.2|8176.2|8186.9|8174.9|0
1658962800000|2022-07-27 23:00:00|8188.5|8176.5|8189.8|8177.8|8189.8|8177.8|8187.8|8175.8|0
1658963100000|2022-07-27 23:05:00|8190|8178|8191|8179|8192.6|8180.6|8188.5|8176.5|0
1658963400000|2022-07-27 23:10:00|8190.7|8178.7|8191.5|8179.5|8191.9|8179.9|8189.6|8177.6|0
1658963700000|2022-07-27 23:15:00|8191.7|8179.7|8189.4|8177.4|8192.3|8180.3|8189.4|8177.4|0
1658964000000|2022-07-27 23:20:00|8189.2|8177.2|8189.8|8177.8|8190.1|8178.1|8188.5|8176.5|0
1658964300000|2022-07-27 23:25:00|8189.4|8177.4|8190.1|8178.1|8190.5|8178.5|8188.5|8176.5|0
1658964600000|2022-07-27 23:30:00|8189.8|8177.8|8190.5|8178.5|8190.5|8178.5|8187.8|8175.8|0
1658964900000|2022-07-27 23:35:00|8190.6|8178.6|8188|8176|8191|8179|8187.3|8175.3|0
1658965200000|2022-07-27 23:40:00|8188.3|8176.3|8188.3|8176.3|8188.9|8176.9|8187.8|8175.8|0
1658965500000|2022-07-27 23:45:00|8188.2|8176.2|8191|8179|8191|8179|8186.4|8174.4|0
1658965800000|2022-07-27 23:50:00|8191.4|8179.4|8188|8176|8192.3|8180.3|8188|8176|0
1658966100000|2022-07-27 23:55:00|8187.8|8175.8|8187.3|8175.3|8188.5|8176.5|8185.3|8173.3|0
1658966400000|2022-07-28 00:00:00|8187.4|8175.4|8185.3|8173.3|8191|8179|8184.8|8172.8|0
1658966700000|2022-07-28 00:05:00|8185.5|8173.5|8183.9|8171.9|8188.5|8176.5|8183.2|8171.2|0
1658967000000|2022-07-28 00:10:00|8184.2|8172.2|8182.8|8170.8|8184.8|8172.8|8182.1|8170.1|0
1658967300000|2022-07-28 00:15:00|8182.3|8170.3|8179.7|8167.7|8186.3|8174.3|8175.3|8163.3|0
1658967600000|2022-07-28 00:20:00|8177.5|8165.5|8175.3|8163.3|8179.7|8167.7|8175.3|8163.3|0
1658967900000|2022-07-28 00:25:00|8177.5|8165.5|8168.6|8156.6|8177.5|8165.5|8168.6|8156.6|0
1658968200000|2022-07-28 00:30:00|8170.8|8158.8|8170.9|8158.9|8170.9|8158.9|8168.6|8156.6|0
1658968500000|2022-07-28 00:35:00|8168.7|8156.7|8168.7|8156.7|8170.9|8158.9|8168.7|8156.7|0
1658968800000|2022-07-28 00:40:00|8170.9|8158.9|8168.6|8156.6|8170.9|8158.9|8166.5|8154.5|0
1658969100000|2022-07-28 00:45:00|8166.4|8154.4|8170.9|8158.9|8173.1|8161.1|8164.2|8152.2|0
1658969400000|2022-07-28 00:50:00|8173.1|8161.1|8179.7|8167.7|8179.7|8167.7|8173.1|8161.1|0
1658969700000|2022-07-28 00:55:00|8177.5|8165.5|8179.7|8167.7|8181.9|8169.9|8177.5|8165.5|0
1658970000000|2022-07-28 01:00:00|8181.9|8169.9|8175.3|8163.3|8181.9|8169.9|8173|8161|0
1658970300000|2022-07-28 01:05:00|8177.5|8165.5|8175.4|8163.4|8177.6|8165.6|8173.2|8161.2|0
1658970600000|2022-07-28 01:10:00|8174.3|8162.3|8171|8159|8174.3|8162.3|8170.9|8158.9|0
1658970900000|2022-07-28 01:15:00|8173.2|8161.2|8182|8170|8182|8170|8168.7|8156.7|0
1658971200000|2022-07-28 01:20:00|8181.9|8169.9|8179.6|8167.6|8181.9|8169.9|8177.4|8165.4|0
1658971500000|2022-07-28 01:25:00|8181.8|8169.8|8179.6|8167.6|8181.8|8169.8|8179.6|8167.6|0
1658971800000|2022-07-28 01:30:00|8179.7|8167.7|8186.4|8174.4|8186.4|8174.4|8179.6|8167.6|0
1658972100000|2022-07-28 01:35:00|8184.2|8172.2|8184.1|8172.1|8186.4|8174.4|8179.7|8167.7|0
1658972400000|2022-07-28 01:40:00|8183|8171|8177.5|8165.5|8184.2|8172.2|8177.5|8165.5|0
1658972700000|2022-07-28 01:45:00|8179.7|8167.7|8179.7|8167.7|8179.8|8167.8|8177.5|8165.5|0
1658973000000|2022-07-28 01:50:00|8179.8|8167.8|8182|8170|8182|8170|8179.7|8167.7|0
1658973300000|2022-07-28 01:55:00|8184.1|8172.1|8184.3|8172.3|8186.5|8174.5|8179.7|8167.7|0
1658973600000|2022-07-28 02:00:00|8184.2|8172.2|8188.6|8176.6|8188.6|8176.6|8184.2|8172.2|0
1658973900000|2022-07-28 02:05:00|8190.8|8178.8|8188.5|8176.5|8190.8|8178.8|8188.5|8176.5|0
1658974200000|2022-07-28 02:10:00|8188.6|8176.6|8192.9|8180.9|8193|8181|8188.5|8176.5|0
1658974500000|2022-07-28 02:15:00|8193|8181|8193|8181|8193|8181|8190.7|8178.7|0
1658974800000|2022-07-28 02:20:00|8192.9|8180.9|8190.7|8178.7|8193|8181|8190.7|8178.7|0
1658975100000|2022-07-28 02:25:00|8190.8|8178.8|8192.9|8180.9|8193|8181|8190.7|8178.7|0
1658975400000|2022-07-28 02:30:00|8193|8181|8197.4|8185.4|8197.4|8185.4|8190.7|8178.7|0
1658975700000|2022-07-28 02:35:00|8197.5|8185.5|8201.9|8189.9|8201.9|8189.9|8197.4|8185.4|0
1658976000000|2022-07-28 02:40:00|8199.7|8187.7|8204|8192|8204.1|8192.1|8199.6|8187.6|0
1658976300000|2022-07-28 02:45:00|8204.1|8192.1|8199.6|8187.6|8206.3|8194.3|8199.6|8187.6|0
1658976600000|2022-07-28 02:50:00|8199.7|8187.7|8199.6|8187.6|8199.7|8187.7|8197.4|8185.4|0
1658976900000|2022-07-28 02:55:00|8201.8|8189.8|8201.8|8189.8|8201.8|8189.8|8201.8|8189.8|0
1658977200000|2022-07-28 03:00:00|8199.6|8187.6|8199.6|8187.6|8199.6|8187.6|8199.5|8187.5|0
1658977500000|2022-07-28 03:05:00|8200.7|8188.7|8201.8|8189.8|8201.8|8189.8|8199.6|8187.6|0
1658977800000|2022-07-28 03:10:00|8201.7|8189.7|8201.8|8189.8|8201.8|8189.8|8201.7|8189.7|0
1658978100000|2022-07-28 03:15:00|8201.7|8189.7|8197.3|8185.3|8201.8|8189.8|8197.3|8185.3|0
1658978400000|2022-07-28 03:20:00|8195.1|8183.1|8195.1|8183.1|8195.1|8183.1|8192.9|8180.9|0
1658978700000|2022-07-28 03:25:00|8197.3|8185.3|8195.1|8183.1|8197.3|8185.3|8194|8182|0
1658979000000|2022-07-28 03:30:00|8192.9|8180.9|8192.9|8180.9|8195.1|8183.1|8190.7|8178.7|0
1658979300000|2022-07-28 03:35:00|8190.7|8178.7|8190.7|8178.7|8190.7|8178.7|8188.5|8176.5|0
1658979600000|2022-07-28 03:40:00|8191.8|8179.8|8195.1|8183.1|8195.1|8183.1|8191.8|8179.8|0
1658979900000|2022-07-28 03:45:00|8195.2|8183.2|8190.7|8178.7|8195.2|8183.2|8190.6|8178.6|0
1658980200000|2022-07-28 03:50:00|8190.6|8178.6|8186.2|8174.2|8190.6|8178.6|8184|8172|0
1658980500000|2022-07-28 03:55:00|8186.3|8174.3|8186.2|8174.2|8188.5|8176.5|8186.2|8174.2|0
1658980800000|2022-07-28 04:00:00|8188.4|8176.4|8188.4|8176.4|8190.6|8178.6|8188.4|8176.4|0
1658981100000|2022-07-28 04:05:00|8189.5|8177.5|8190.6|8178.6|8190.6|8178.6|8188.4|8176.4|0
1658981400000|2022-07-28 04:10:00|8189.5|8177.5|8188.4|8176.4|8190.6|8178.6|8188.4|8176.4|0
1658981700000|2022-07-28 04:15:00|8186.2|8174.2|8186.2|8174.2|8188.4|8176.4|8186.2|8174.2|0
1658982300000|2022-07-28 04:25:00|8188.4|8176.4|8188.4|8176.4|8188.4|8176.4|8188.4|8176.4|0
1658982600000|2022-07-28 04:30:00|8184|8172|8181.8|8169.8|8186.2|8174.2|8179.6|8167.6|0
1658982900000|2022-07-28 04:35:00|8182.9|8170.9|8190.6|8178.6|8192.8|8180.8|8181.8|8169.8|0
1658983200000|2022-07-28 04:40:00|8191.7|8179.7|8195|8183|8195|8183|8191.7|8179.7|0
1658983500000|2022-07-28 04:45:00|8193.9|8181.9|8196.1|8184.1|8197.2|8185.2|8193.9|8181.9|0
1658983800000|2022-07-28 04:50:00|8197.2|8185.2|8195|8183|8197.2|8185.2|8195|8183|0
1658984100000|2022-07-28 04:55:00|8197.2|8185.2|8195|8183|8197.2|8185.2|8195|8183|0
1658984400000|2022-07-28 05:00:00|8197.2|8185.2|8195|8183|8197.2|8185.2|8195|8183|0
1658984700000|2022-07-28 05:05:00|8193.9|8181.9|8188.3|8176.3|8195|8183|8188.3|8176.3|0
1658985000000|2022-07-28 05:10:00|8189.4|8177.4|8187.2|8175.2|8190.5|8178.5|8187.2|8175.2|0
1658985300000|2022-07-28 05:15:00|8186.1|8174.1|8183.9|8171.9|8188.3|8176.3|8183.9|8171.9|0
1658985600000|2022-07-28 05:20:00|8184|8172|8183.9|8171.9|8184|8172|8183.9|8171.9|0
1658985900000|2022-07-28 05:25:00|8184|8172|8183.9|8171.9|8186.2|8174.2|8183.9|8171.9|0
1658986200000|2022-07-28 05:30:00|8184|8172|8188.4|8176.4|8190.6|8178.6|8184|8172|0
1658986500000|2022-07-28 05:35:00|8189.5|8177.5|8188.4|8176.4|8192.8|8180.8|8188.4|8176.4|0
1658986800000|2022-07-28 05:40:00|8190.6|8178.6|8192.8|8180.8|8192.8|8180.8|8188.4|8176.4|0
1658987100000|2022-07-28 05:45:00|8192.9|8180.9|8196.2|8184.2|8197.3|8185.3|8192.8|8180.8|0
1658987400000|2022-07-28 05:50:00|8197.3|8185.3|8199.5|8187.5|8199.5|8187.5|8195.1|8183.1|0
1658987700000|2022-07-28 05:55:00|8199.4|8187.4|8199.5|8187.5|8201.7|8189.7|8199.4|8187.4|0
1658988000000|2022-07-28 06:00:00|8160.1|8155.1|8174.6|8169.6|8176.6|8171.6|8158.1|8153.1|68
1658988300000|2022-07-28 06:05:00|8175.1|8170.1|8178.1|8173.1|8178.6|8173.6|8171.6|8166.6|19
1658988600000|2022-07-28 06:10:00|8178.6|8173.6|8193.6|8188.6|8194.1|8189.1|8178.6|8173.6|16
1658988900000|2022-07-28 06:15:00|8192.6|8187.6|8199.1|8194.1|8200.6|8195.6|8189.6|8184.6|32
1658989200000|2022-07-28 06:20:00|8198.6|8193.6|8197.1|8192.1|8199.6|8194.6|8192.6|8187.6|25
1658989500000|2022-07-28 06:25:00|8197.6|8192.6|8198.6|8193.6|8198.6|8193.6|8195.1|8190.1|7
1658989800000|2022-07-28 06:30:00|8198.1|8193.1|8196.1|8191.1|8201.6|8196.6|8196.1|8191.1|9
1658990100000|2022-07-28 06:35:00|8196.6|8191.6|8204.6|8199.6|8206.1|8201.1|8194.6|8189.6|36
1658990400000|2022-07-28 06:40:00|8205.1|8200.1|8204.6|8199.6|8207.6|8202.6|8202.6|8197.6|22
1658990700000|2022-07-28 06:45:00|8204.1|8199.1|8200.1|8195.1|8204.1|8199.1|8197.6|8192.6|12
1658991000000|2022-07-28 06:50:00|8198.6|8193.6|8204.6|8199.6|8205.1|8200.1|8194.6|8189.6|51
1658991300000|2022-07-28 06:55:00|8204.1|8199.1|8192.6|8187.6|8207.6|8202.6|8191.1|8186.1|64
1658991600000|2022-07-28 07:00:00|8190.6|8185.6|8124.1|8119.1|8195.6|8190.6|8122.6|8117.6|870
1658991900000|2022-07-28 07:05:00|8123.6|8118.6|8110.1|8105.1|8127.6|8122.6|8102.6|8097.6|417
1658992200000|2022-07-28 07:10:00|8110.6|8105.6|8089.1|8084.1|8111.6|8106.6|8080.1|8075.1|366
1658992500000|2022-07-28 07:15:00|8087.1|8082.1|8098.1|8093.1|8103.1|8098.1|8079.1|8074.1|296
1658992800000|2022-07-28 07:20:00|8097.6|8092.6|8093.1|8088.1|8112.1|8107.1|8093.1|8088.1|250
1658993100000|2022-07-28 07:25:00|8094.1|8089.1|8080.1|8075.1|8099.1|8094.1|8078.1|8073.1|153
1658993400000|2022-07-28 07:30:00|8081.1|8076.1|8060.6|8055.6|8081.1|8076.1|8052.6|8047.6|316
1658993700000|2022-07-28 07:35:00|8060.1|8055.1|8057.6|8052.6|8070.1|8065.1|8056.1|8051.1|142
1658994000000|2022-07-28 07:40:00|8058.6|8053.6|8040.6|8035.6|8063.1|8058.1|8039.6|8034.6|370
1658994300000|2022-07-28 07:45:00|8040.1|8035.1|8039.6|8034.6|8046.6|8041.6|8038.6|8033.6|122
1658994600000|2022-07-28 07:50:00|8039.1|8034.1|8031.1|8026.1|8040.1|8035.1|8024.6|8019.6|145
1658994900000|2022-07-28 07:55:00|8029.1|8024.1|8016.1|8011.1|8030.1|8025.1|8015.1|8010.1|119
1658995200000|2022-07-28 08:00:00|8015.6|8010.6|8016.6|8011.6|8020.6|8015.6|8009.1|8004.1|179
1658995500000|2022-07-28 08:05:00|8017.1|8012.1|8005.1|8000.1|8017.6|8012.6|7995.1|7990.1|238
1658995800000|2022-07-28 08:10:00|8004.6|7999.6|8013.1|8008.1|8023.6|8018.6|8002.6|7997.6|280
1658996100000|2022-07-28 08:15:00|8012.6|8007.6|8023.1|8018.1|8029.1|8024.1|8007.1|8002.1|130
1658996400000|2022-07-28 08:20:00|8023.6|8018.6|8021.6|8016.6|8026.1|8021.1|8016.6|8011.6|122
1658996700000|2022-07-28 08:25:00|8022.1|8017.1|8013.1|8008.1|8022.1|8017.1|8010.1|8005.1|165
1658997000000|2022-07-28 08:30:00|8012.6|8007.6|8021.6|8016.6|8024.6|8019.6|8012.6|8007.6|110
1658997300000|2022-07-28 08:35:00|8022.1|8017.1|8024.6|8019.6|8026.1|8021.1|8017.1|8012.1|124
1658997600000|2022-07-28 08:40:00|8024.1|8019.1|8020.6|8015.6|8025.1|8020.1|8013.6|8008.6|68
1658997900000|2022-07-28 08:45:00|8021.1|8016.1|8025.6|8020.6|8027.6|8022.6|8020.1|8015.1|104
1658998200000|2022-07-28 08:50:00|8026.1|8021.1|8020.6|8015.6|8031.1|8026.1|8017.6|8012.6|131
1658998500000|2022-07-28 08:55:00|8021.1|8016.1|8028.1|8023.1|8030.1|8025.1|8020.1|8015.1|109
1658998800000|2022-07-28 09:00:00|8029.1|8024.1|8019.6|8014.6|8032.6|8027.6|8016.1|8011.1|65
1658999100000|2022-07-28 09:05:00|8019.1|8014.1|8010.6|8005.6|8020.1|8015.1|8004.6|7999.6|93
1658999400000|2022-07-28 09:10:00|8011.1|8006.1|8001.1|7996.1|8015.1|8010.1|7996.1|7991.1|75
1658999700000|2022-07-28 09:15:00|8000.1|7995.1|8014.6|8009.6|8015.6|8010.6|7999.6|7994.6|50
1659000000000|2022-07-28 09:20:00|8015.1|8010.1|8016.1|8011.1|8019.1|8014.1|8011.1|8006.1|56
1659000300000|2022-07-28 09:25:00|8016.6|8011.6|8020.1|8015.1|8022.1|8017.1|8012.1|8007.1|68
1659000600000|2022-07-28 09:30:00|8019.1|8014.1|8019.1|8014.1|8021.1|8016.1|8010.1|8005.1|59
1659000900000|2022-07-28 09:35:00|8018.6|8013.6|8030.1|8025.1|8031.1|8026.1|8018.6|8013.6|46
1659001200000|2022-07-28 09:40:00|8029.6|8024.6|8025.1|8020.1|8029.6|8024.6|8019.1|8014.1|74
1659001500000|2022-07-28 09:45:00|8024.6|8019.6|8021.6|8016.6|8029.1|8024.1|8021.6|8016.6|62
1659001800000|2022-07-28 09:50:00|8022.1|8017.1|8020.6|8015.6|8029.1|8024.1|8020.1|8015.1|25
1659002100000|2022-07-28 09:55:00|8020.1|8015.1|8022.1|8017.1|8023.1|8018.1|8018.1|8013.1|40
1659002400000|2022-07-28 10:00:00|8022.6|8017.6|8015.1|8010.1|8026.1|8021.1|8013.6|8008.6|48
1659002700000|2022-07-28 10:05:00|8015.6|8010.6|8018.1|8013.1|8023.6|8018.6|8014.1|8009.1|102
1659003000000|2022-07-28 10:10:00|8018.6|8013.6|8019.1|8014.1|8027.1|8022.1|8017.6|8012.6|35
1659003300000|2022-07-28 10:15:00|8018.6|8013.6|8020.1|8015.1|8022.1|8017.1|8016.1|8011.1|23
1659003600000|2022-07-28 10:20:00|8019.6|8014.6|8026.1|8021.1|8027.1|8022.1|8017.1|8012.1|49
1659003900000|2022-07-28 10:25:00|8025.6|8020.6|8027.6|8022.6|8030.1|8025.1|8023.1|8018.1|47
1659004200000|2022-07-28 10:30:00|8028.1|8023.1|8035.1|8030.1|8036.6|8031.6|8026.6|8021.6|33
1659004500000|2022-07-28 10:35:00|8035.6|8030.6|8038.1|8033.1|8041.6|8036.6|8032.6|8027.6|54
1659004800000|2022-07-28 10:40:00|8037.6|8032.6|8033.1|8028.1|8041.1|8036.1|8032.1|8027.1|42
1659005100000|2022-07-28 10:45:00|8033.6|8028.6|8029.1|8024.1|8033.6|8028.6|8026.1|8021.1|43
1659005400000|2022-07-28 10:50:00|8029.6|8024.6|8034.1|8029.1|8034.1|8029.1|8027.1|8022.1|37
1659005700000|2022-07-28 10:55:00|8033.6|8028.6|8031.1|8026.1|8034.6|8029.6|8028.1|8023.1|34
1659006000000|2022-07-28 11:00:00|8032.1|8027.1|8059.1|8054.1|8063.6|8058.6|8031.6|8026.6|699
1659006300000|2022-07-28 11:05:00|8058.1|8053.1|8056.6|8051.6|8063.6|8058.6|8054.6|8049.6|90
1659006600000|2022-07-28 11:10:00|8056.1|8051.1|8058.6|8053.6|8062.1|8057.1|8051.1|8046.1|61
1659006900000|2022-07-28 11:15:00|8059.6|8054.6|8055.1|8050.1|8062.1|8057.1|8055.1|8050.1|29
1659007200000|2022-07-28 11:20:00|8055.6|8050.6|8055.1|8050.1|8060.1|8055.1|8054.1|8049.1|31
1659007500000|2022-07-28 11:25:00|8054.6|8049.6|8050.6|8045.6|8055.6|8050.6|8049.1|8044.1|40
1659007800000|2022-07-28 11:30:00|8051.1|8046.1|8046.6|8041.6|8052.1|8047.1|8046.1|8041.1|16
1659008100000|2022-07-28 11:35:00|8046.1|8041.1|8055.1|8050.1|8055.1|8050.1|8045.1|8040.1|18
1659008400000|2022-07-28 11:40:00|8054.7|8049.7|8064.7|8059.7|8064.7|8059.7|8054.2|8049.2|57
1659008700000|2022-07-28 11:45:00|8064.2|8059.2|8075.2|8070.2|8077.2|8072.2|8062.7|8057.7|45
1659009000000|2022-07-28 11:50:00|8074.7|8069.7|8082.7|8077.7|8084.7|8079.7|8072.7|8067.7|58
1659009300000|2022-07-28 11:55:00|8083.7|8078.7|8076.7|8071.7|8084.2|8079.2|8074.7|8069.7|45
1659009600000|2022-07-28 12:00:00|8076.2|8071.2|8071.7|8066.7|8077.7|8072.7|8067.7|8062.7|48
1659009900000|2022-07-28 12:05:00|8072.7|8067.7|8062.7|8057.7|8076.2|8071.2|8061.7|8056.7|45
1659010200000|2022-07-28 12:10:00|8063.7|8058.7|8071.2|8066.2|8075.7|8070.7|8062.7|8057.7|37
1659010500000|2022-07-28 12:15:00|8071.7|8066.7|8072.7|8067.7|8078.2|8073.2|8071.2|8066.2|102
1659010800000|2022-07-28 12:20:00|8072.2|8067.2|8071.7|8066.7|8080.7|8075.7|8069.7|8064.7|42
1659011100000|2022-07-28 12:25:00|8071.2|8066.2|8075.7|8070.7|8079.7|8074.7|8070.7|8065.7|37
1659011400000|2022-07-28 12:30:00|8077.2|8072.2|8079.7|8074.7|8081.7|8076.7|8057.7|8052.7|197
1659011700000|2022-07-28 12:35:00|8080.2|8075.2|8084.7|8079.7|8086.2|8081.2|8080.2|8075.2|69
1659012000000|2022-07-28 12:40:00|8084.2|8079.2|8097.7|8092.7|8100.7|8095.7|8082.7|8077.7|80
1659012300000|2022-07-28 12:45:00|8098.7|8093.7|8082.2|8077.2|8098.7|8093.7|8081.7|8076.7|112
1659012600000|2022-07-28 12:50:00|8083.2|8078.2|8075.7|8070.7|8083.2|8078.2|8070.7|8065.7|64
1659012900000|2022-07-28 12:55:00|8076.2|8071.2|8056.7|8051.7|8076.7|8071.7|8052.7|8047.7|79
1659013200000|2022-07-28 13:00:00|8057.7|8052.7|8048.7|8043.7|8060.2|8055.2|8044.2|8039.2|177
1659013500000|2022-07-28 13:05:00|8049.2|8044.2|8053.7|8048.7|8057.7|8052.7|8048.7|8043.7|38
1659013800000|2022-07-28 13:10:00|8053.2|8048.2|8059.7|8054.7|8059.7|8054.7|8051.2|8046.2|48
1659014100000|2022-07-28 13:15:00|8060.2|8055.2|8062.7|8057.7|8069.2|8064.2|8057.7|8052.7|85
1659014400000|2022-07-28 13:20:00|8061.7|8056.7|8065.7|8060.7|8068.2|8063.2|8060.7|8055.7|47
1659014700000|2022-07-28 13:25:00|8066.2|8061.2|8066.7|8061.7|8071.2|8066.2|8062.7|8057.7|73
1659015000000|2022-07-28 13:30:00|8067.2|8062.2|8062.7|8057.7|8074.7|8069.7|8060.7|8055.7|106
1659015300000|2022-07-28 13:35:00|8063.2|8058.2|8066.7|8061.7|8071.7|8066.7|8061.2|8056.2|103
1659015600000|2022-07-28 13:40:00|8067.2|8062.2|8053.2|8048.2|8070.7|8065.7|8050.7|8045.7|97
1659015900000|2022-07-28 13:45:00|8053.7|8048.7|8040.2|8035.2|8057.7|8052.7|8037.2|8032.2|71
1659016200000|2022-07-28 13:50:00|8040.7|8035.7|8033.2|8028.2|8043.7|8038.7|8028.7|8023.7|78
1659016500000|2022-07-28 13:55:00|8032.7|8027.7|8043.7|8038.7|8046.7|8041.7|8032.7|8027.7|32
1659016800000|2022-07-28 14:00:00|8044.2|8039.2|8049.7|8044.7|8049.7|8044.7|8041.7|8036.7|71
1659017100000|2022-07-28 14:05:00|8049.2|8044.2|8035.7|8030.7|8051.7|8046.7|8031.7|8026.7|93
1659017400000|2022-07-28 14:10:00|8035.6|8030.6|8038.1|8033.1|8039.6|8034.6|8033.6|8028.6|97
1659017700000|2022-07-28 14:15:00|8037.6|8032.6|8043.1|8038.1|8044.6|8039.6|8035.6|8030.6|82
1659018000000|2022-07-28 14:20:00|8043.6|8038.6|8046.6|8041.6|8051.6|8046.6|8041.1|8036.1|100
1659018300000|2022-07-28 14:25:00|8047.6|8042.6|8052.6|8047.6|8053.6|8048.6|8041.6|8036.6|66
1659018600000|2022-07-28 14:30:00|8053.1|8048.1|8052.6|8047.6|8055.6|8050.6|8050.1|8045.1|39
1659018900000|2022-07-28 14:35:00|8053.1|8048.1|8060.1|8055.1|8064.6|8059.6|8053.1|8048.1|66
1659019200000|2022-07-28 14:40:00|8059.6|8054.6|8060.6|8055.6|8061.6|8056.6|8056.6|8051.6|59
1659019500000|2022-07-28 14:45:00|8061.1|8056.1|8069.6|8064.6|8070.6|8065.6|8060.6|8055.6|47
1659019800000|2022-07-28 14:50:00|8070.1|8065.1|8069.6|8064.6|8072.6|8067.6|8066.6|8061.6|35
1659020100000|2022-07-28 14:55:00|8068.1|8063.1|8067.1|8062.1|8071.1|8066.1|8065.6|8060.6|55
1659020400000|2022-07-28 15:00:00|8067.6|8062.6|8064.6|8059.6|8071.6|8066.6|8064.6|8059.6|97
1659020700000|2022-07-28 15:05:00|8065.6|8060.6|8081.1|8076.1|8082.6|8077.6|8065.6|8060.6|116
1659021000000|2022-07-28 15:10:00|8081.6|8076.6|8081.6|8076.6|8084.6|8079.6|8079.6|8074.6|114
1659021300000|2022-07-28 15:15:00|8081.1|8076.1|8082.1|8077.1|8083.1|8078.1|8076.6|8071.6|56
1659021600000|2022-07-28 15:20:00|8081.6|8076.6|8085.1|8080.1|8086.6|8081.6|8079.6|8074.6|142
1659021900000|2022-07-28 15:25:00|8085.6|8080.6|8090.6|8085.6|8096.1|8091.1|8084.6|8079.6|405
1659022200000|2022-07-28 15:30:00|8090.1|8085.1|8091.6|8084.6|8099.6|8093.6|8086.6|8079.6|411
1659022500000|2022-07-28 15:35:00|8092.6|8085.6|8104.6|8097.6|8104.6|8097.6|8086.6|8079.6|280
1659022800000|2022-07-28 15:40:00|8105.6|8098.6|8099.6|8092.6|8108.6|8101.6|8091.6|8085.6|147
1659023100000|2022-07-28 15:45:00|8100.6|8093.6|8092.6|8085.6|8101.6|8094.6|8088.6|8081.6|80
1659023400000|2022-07-28 15:50:00|8093.6|8086.6|8092.6|8085.6|8097.6|8090.6|8092.6|8085.6|15
1659023700000|2022-07-28 15:55:00|8091.6|8084.6|8089.6|8082.6|8093.6|8087.6|8088.6|8082.6|28
1659024000000|2022-07-28 16:00:00|8090.6|8083.6|8099.6|8092.6|8099.6|8092.6|8089.6|8082.6|15
1659024300000|2022-07-28 16:05:00|8100.6|8093.6|8097.6|8090.6|8101.6|8094.6|8096.6|8089.6|14
1659024600000|2022-07-28 16:10:00|8098.6|8091.6|8102.6|8095.6|8102.6|8095.6|8098.6|8090.6|11
1659024900000|2022-07-28 16:15:00|8103.6|8096.6|8097.6|8090.6|8103.6|8096.6|8097.6|8090.6|13
1659025200000|2022-07-28 16:20:00|8096.6|8089.6|8102.6|8095.6|8103.6|8096.6|8096.6|8089.6|28
1659025500000|2022-07-28 16:25:00|8101.6|8094.6|8103.6|8096.6|8104.6|8097.6|8099.6|8092.6|14
1659025800000|2022-07-28 16:30:00|8102.6|8095.6|8096.6|8089.6|8102.6|8095.6|8094.6|8087.6|12
1659026100000|2022-07-28 16:35:00|8097.6|8090.6|8096.6|8089.6|8099.6|8092.6|8092.6|8085.6|6
1659026400000|2022-07-28 16:40:00|8094.6|8087.6|8093.6|8086.6|8095.6|8088.6|8092.6|8085.6|6
1659026700000|2022-07-28 16:45:00|8094.6|8087.6|8093.6|8086.6|8094.6|8088.6|8092.6|8085.6|5
1659027000000|2022-07-28 16:50:00|8094.6|8087.6|8097.6|8090.6|8097.6|8090.6|8092.6|8085.6|9
1659027300000|2022-07-28 16:55:00|8096.6|8089.6|8094.6|8087.6|8097.6|8091.6|8094.6|8086.6|8
1659027600000|2022-07-28 17:00:00|8095.6|8084.6|8085.6|8078.6|8095.6|8084.6|8082.6|8075.6|60
1659027900000|2022-07-28 17:05:00|8086.6|8076.6|8090.6|8082.6|8090.6|8082.6|8083.6|8075.6|7
1659028200000|2022-07-28 17:10:00|8089.6|8081.6|8095.6|8087.6|8095.6|8088.6|8088.6|8081.6|13
1659028500000|2022-07-28 17:15:00|8094.6|8088.6|8097.6|8089.6|8097.6|8090.6|8092.6|8085.6|26
1659028800000|2022-07-28 17:20:00|8098.6|8090.6|8103.6|8096.6|8104.6|8097.6|8097.6|8090.6|5
1659029100000|2022-07-28 17:25:00|8104.6|8095.6|8104.6|8096.6|8104.6|8097.6|8100.6|8092.6|6
1659029400000|2022-07-28 17:30:00|8103.6|8097.6|8105.6|8098.6|8105.6|8099.6|8103.6|8096.6|4
1659029700000|2022-07-28 17:35:00|8106.6|8099.6|8108.6|8101.6|8110.6|8103.6|8104.6|8096.6|19
1659030000000|2022-07-28 17:40:00|8109.6|8102.6|8111.6|8103.6|8112.6|8106.6|8109.6|8101.6|16
1659030300000|2022-07-28 17:45:00|8110.6|8104.6|8112.6|8105.6|8112.6|8105.6|8108.6|8101.6|9
1659030600000|2022-07-28 17:50:00|8111.6|8104.6|8107.6|8098.6|8112.6|8104.6|8103.6|8097.6|29
1659030900000|2022-07-28 17:55:00|8106.6|8099.6|8110.5|8098.5|8118.1|8107.1|8105.6|8097.6|30
1659031200000|2022-07-28 18:00:00|8110.4|8098.4|8107.9|8095.9|8110.4|8098.4|8105.8|8093.8|0
1659031500000|2022-07-28 18:05:00|8108|8096|8105.7|8093.7|8108|8096|8101.3|8089.3|0
1659031800000|2022-07-28 18:10:00|8105.6|8093.6|8105.7|8093.7|8107.9|8095.9|8101.3|8089.3|0
1659032100000|2022-07-28 18:15:00|8105.6|8093.6|8105.8|8093.8|8108.1|8096.1|8103.7|8091.7|0
1659032400000|2022-07-28 18:20:00|8103.7|8091.7|8105.8|8093.8|8105.9|8093.9|8103.5|8091.5|0
1659032700000|2022-07-28 18:25:00|8103.7|8091.7|8105.8|8093.8|8105.9|8093.9|8103.6|8091.6|0
1659033000000|2022-07-28 18:30:00|8105.9|8093.9|8105.8|8093.8|8108|8096|8103.5|8091.5|0
1659033300000|2022-07-28 18:35:00|8105.9|8093.9|8112.3|8100.3|8112.3|8100.3|8105.8|8093.8|0
1659033600000|2022-07-28 18:40:00|8113.4|8101.4|8114.5|8102.5|8114.6|8102.6|8112.3|8100.3|0
1659033900000|2022-07-28 18:45:00|8114.6|8102.6|8114.5|8102.5|8114.6|8102.6|8112.3|8100.3|0
1659034200000|2022-07-28 18:50:00|8114.6|8102.6|8114.5|8102.5|8114.6|8102.6|8110|8098|0
1659034500000|2022-07-28 18:55:00|8113.4|8101.4|8112|8100|8114.5|8102.5|8109.7|8097.7|0
1659034800000|2022-07-28 19:00:00|8114.2|8102.2|8116.5|8104.5|8118.6|8106.6|8109.8|8097.8|0
1659035100000|2022-07-28 19:05:00|8118.6|8106.6|8120.6|8108.6|8120.9|8108.9|8114|8102|0
1659035400000|2022-07-28 19:10:00|8120.7|8108.7|8122.2|8110.2|8122.3|8110.3|8117.8|8105.8|0
1659035700000|2022-07-28 19:15:00|8122.3|8110.3|8120|8108|8122.3|8110.3|8115.5|8103.5|0
1659036000000|2022-07-28 19:20:00|8120.1|8108.1|8122.3|8110.3|8122.4|8110.4|8120.1|8108.1|0
1659036300000|2022-07-28 19:25:00|8122.4|8110.4|8122.4|8110.4|8122.4|8110.4|8120|8108|0
1659036600000|2022-07-28 19:30:00|8122.3|8110.3|8120.1|8108.1|8122.3|8110.3|8120|8108|0
1659036900000|2022-07-28 19:35:00|8122.3|8110.3|8117.8|8105.8|8122.3|8110.3|8115.5|8103.5|0
1659037200000|2022-07-28 19:40:00|8117.7|8105.7|8117.7|8105.7|8117.8|8105.8|8113.3|8101.3|0
1659037500000|2022-07-28 19:45:00|8117.6|8105.6|8122|8110|8124.2|8112.2|8113.2|8101.2|0
1659037800000|2022-07-28 19:50:00|8126.3|8114.3|8122|8110|8126.5|8114.5|8117.6|8105.6|0
1659038100000|2022-07-28 19:55:00|8121.9|8109.9|8115|8103|8121.9|8109.9|8112.9|8100.9|0
1659038400000|2022-07-28 20:00:00|8117.1|8105.1|8131.2|8119.2|8139.5|8127.5|8115.1|8103.1|0
1659038700000|2022-07-28 20:05:00|8131.7|8119.7|8129.5|8117.5|8137.9|8125.9|8128.3|8116.3|0
1659039000000|2022-07-28 20:10:00|8129.4|8117.4|8127.2|8115.2|8131.5|8119.5|8125.9|8113.9|0
1659039300000|2022-07-28 20:15:00|8127.5|8115.5|8131.9|8119.9|8133.2|8121.2|8127.5|8115.5|0
1659039600000|2022-07-28 20:20:00|8131.5|8119.5|8129.5|8117.5|8133.2|8121.2|8129.5|8117.5|0
1659039900000|2022-07-28 20:25:00|8130|8118|8134.4|8122.4|8134.9|8122.9|8128.4|8116.4|0
1659040200000|2022-07-28 20:30:00|8134.2|8122.2|8154|8142|8157.4|8145.4|8123.3|8111.3|0
1659040500000|2022-07-28 20:35:00|8154.2|8142.2|8165.9|8153.9|8173.7|8161.7|8152.1|8140.1|0
1659040800000|2022-07-28 20:40:00|8165.8|8153.8|8166.2|8154.2|8169.1|8157.1|8164.2|8152.2|0
1659041100000|2022-07-28 20:45:00|8166|8154|8168.1|8156.1|8170.1|8158.1|8163.2|8151.2|0
1659041400000|2022-07-28 20:50:00|8167.9|8155.9|8165.3|8153.3|8168.1|8156.1|8164.8|8152.8|0
1659041700000|2022-07-28 20:55:00|8165.5|8153.5|8162.9|8150.9|8167|8155|8162.7|8150.7|0
1659042000000|2022-07-28 21:00:00|8163.4|8151.4|8165.3|8153.3|8165.7|8153.7|8162.8|8150.8|0
1659042300000|2022-07-28 21:05:00|8165.7|8153.7|8163.1|8151.1|8165.7|8153.7|8162.8|8150.8|0
1659042600000|2022-07-28 21:10:00|8164.6|8152.6|8163.2|8151.2|8165.8|8153.8|8163.2|8151.2|0
1659042900000|2022-07-28 21:15:00|8163.3|8151.3|8163|8151|8164.4|8152.4|8162.6|8150.6|0
1659043200000|2022-07-28 21:20:00|8163.2|8151.2|8161.7|8149.7|8163.7|8151.7|8161.7|8149.7|0
1659043500000|2022-07-28 21:25:00|8161.9|8149.9|8160.1|8148.1|8161.9|8149.9|8159.2|8147.2|0
1659043800000|2022-07-28 21:30:00|8159.2|8147.2|8153.3|8141.3|8162.6|8150.6|8151.1|8139.1|0
1659044100000|2022-07-28 21:35:00|8153.1|8141.1|8151.8|8139.8|8153.3|8141.3|8151.5|8139.5|0
1659044400000|2022-07-28 21:40:00|8151.7|8139.7|8153.5|8141.5|8153.8|8141.8|8151.5|8139.5|0
1659044700000|2022-07-28 21:45:00|8153.8|8141.8|8153.8|8141.8|8154.2|8142.2|8153.5|8141.5|0
1659045000000|2022-07-28 21:50:00|8154|8142|8159.2|8147.2|8161|8149|8153.5|8141.5|0
1659045300000|2022-07-28 21:55:00|8159.4|8147.4|8160.1|8148.1|8161|8149|8159.2|8147.2|0
1659045600000|2022-07-28 22:00:00|8159.9|8147.9|8145.8|8133.8|8159.9|8147.9|8142.9|8130.9|0
1659045900000|2022-07-28 22:05:00|8146|8134|8148.9|8136.9|8150.5|8138.5|8144.9|8132.9|0
1659046200000|2022-07-28 22:10:00|8149|8137|8151.8|8139.8|8152.3|8140.3|8147.4|8135.4|0
1659046500000|2022-07-28 22:15:00|8151.9|8139.9|8147.4|8135.4|8152.3|8140.3|8147.4|8135.4|0
1659046800000|2022-07-28 22:20:00|8147.8|8135.8|8145.4|8133.4|8147.8|8135.8|8144.3|8132.3|0
1659047100000|2022-07-28 22:25:00|8145.6|8133.6|8148.4|8136.4|8148.4|8136.4|8145.4|8133.4|0
1659047400000|2022-07-28 22:30:00|8148.2|8136.2|8146.2|8134.2|8148.8|8136.8|8146.2|8134.2|0
1659047700000|2022-07-28 22:35:00|8146.6|8134.6|8145.3|8133.3|8147.7|8135.7|8144.8|8132.8|0
1659048000000|2022-07-28 22:40:00|8145.5|8133.5|8146.9|8134.9|8146.9|8134.9|8144.7|8132.7|0
1659048300000|2022-07-28 22:45:00|8146.7|8134.7|8143.3|8131.3|8146.7|8134.7|8142.9|8130.9|0
1659048600000|2022-07-28 22:50:00|8142.9|8130.9|8140.6|8128.6|8143.1|8131.1|8139.3|8127.3|0
1659048900000|2022-07-28 22:55:00|8140.2|8128.2|8141.8|8129.8|8142.9|8130.9|8138.6|8126.6|0
1659049200000|2022-07-28 23:00:00|8142.2|8130.2|8140.2|8128.2|8142.7|8130.7|8139.8|8127.8|0
1659049500000|2022-07-28 23:05:00|8140.4|8128.4|8138.9|8126.9|8140.6|8128.6|8138.2|8126.2|0
1659049800000|2022-07-28 23:10:00|8139.3|8127.3|8138.9|8126.9|8139.8|8127.8|8138.6|8126.6|0
1659050100000|2022-07-28 23:15:00|8139.8|8127.8|8138.2|8126.2|8140.2|8128.2|8137.1|8125.1|0
1659050400000|2022-07-28 23:20:00|8138.6|8126.6|8138.6|8126.6|8140.9|8128.9|8136.9|8124.9|0
1659050700000|2022-07-28 23:25:00|8138.7|8126.7|8143.3|8131.3|8143.8|8131.8|8138.7|8126.7|0
1659051000000|2022-07-28 23:30:00|8142.9|8130.9|8142.7|8130.7|8143.3|8131.3|8142.4|8130.4|0
1659051300000|2022-07-28 23:35:00|8142.6|8130.6|8142.7|8130.7|8144.2|8132.2|8140.9|8128.9|0
1659051600000|2022-07-28 23:40:00|8142.6|8130.6|8142.9|8130.9|8143.3|8131.3|8141.8|8129.8|0
1659051900000|2022-07-28 23:45:00|8143.3|8131.3|8144.2|8132.2|8144.7|8132.7|8141.8|8129.8|0
1659052200000|2022-07-28 23:50:00|8144.7|8132.7|8144.9|8132.9|8146.2|8134.2|8142.9|8130.9|0
1659052500000|2022-07-28 23:55:00|8144.7|8132.7|8143.8|8131.8|8145.6|8133.6|8143.3|8131.3|0
1658966400000|2022-07-28 00:00:00|8187.4|8175.4|8185.3|8173.3|8191|8179|8184.8|8172.8|0
1658966700000|2022-07-28 00:05:00|8185.5|8173.5|8183.9|8171.9|8188.5|8176.5|8183.2|8171.2|0
1658967000000|2022-07-28 00:10:00|8184.2|8172.2|8182.8|8170.8|8184.8|8172.8|8182.1|8170.1|0
1658967300000|2022-07-28 00:15:00|8182.3|8170.3|8179.7|8167.7|8186.3|8174.3|8175.3|8163.3|0
1658967600000|2022-07-28 00:20:00|8177.5|8165.5|8175.3|8163.3|8179.7|8167.7|8175.3|8163.3|0
1658967900000|2022-07-28 00:25:00|8177.5|8165.5|8168.6|8156.6|8177.5|8165.5|8168.6|8156.6|0
1658968200000|2022-07-28 00:30:00|8170.8|8158.8|8170.9|8158.9|8170.9|8158.9|8168.6|8156.6|0
1658968500000|2022-07-28 00:35:00|8168.7|8156.7|8168.7|8156.7|8170.9|8158.9|8168.7|8156.7|0
1658968800000|2022-07-28 00:40:00|8170.9|8158.9|8168.6|8156.6|8170.9|8158.9|8166.5|8154.5|0
1658969100000|2022-07-28 00:45:00|8166.4|8154.4|8170.9|8158.9|8173.1|8161.1|8164.2|8152.2|0
1658969400000|2022-07-28 00:50:00|8173.1|8161.1|8179.7|8167.7|8179.7|8167.7|8173.1|8161.1|0
1658969700000|2022-07-28 00:55:00|8177.5|8165.5|8179.7|8167.7|8181.9|8169.9|8177.5|8165.5|0
1658970000000|2022-07-28 01:00:00|8181.9|8169.9|8175.3|8163.3|8181.9|8169.9|8173|8161|0
1658970300000|2022-07-28 01:05:00|8177.5|8165.5|8175.4|8163.4|8177.6|8165.6|8173.2|8161.2|0
1658970600000|2022-07-28 01:10:00|8174.3|8162.3|8171|8159|8174.3|8162.3|8170.9|8158.9|0
1658970900000|2022-07-28 01:15:00|8173.2|8161.2|8182|8170|8182|8170|8168.7|8156.7|0
1658971200000|2022-07-28 01:20:00|8181.9|8169.9|8179.6|8167.6|8181.9|8169.9|8177.4|8165.4|0
1658971500000|2022-07-28 01:25:00|8181.8|8169.8|8179.6|8167.6|8181.8|8169.8|8179.6|8167.6|0
1658971800000|2022-07-28 01:30:00|8179.7|8167.7|8186.4|8174.4|8186.4|8174.4|8179.6|8167.6|0
1658972100000|2022-07-28 01:35:00|8184.2|8172.2|8184.1|8172.1|8186.4|8174.4|8179.7|8167.7|0
1658972400000|2022-07-28 01:40:00|8183|8171|8177.5|8165.5|8184.2|8172.2|8177.5|8165.5|0
1658972700000|2022-07-28 01:45:00|8179.7|8167.7|8179.7|8167.7|8179.8|8167.8|8177.5|8165.5|0
1658973000000|2022-07-28 01:50:00|8179.8|8167.8|8182|8170|8182|8170|8179.7|8167.7|0
1658973300000|2022-07-28 01:55:00|8184.1|8172.1|8184.3|8172.3|8186.5|8174.5|8179.7|8167.7|0
1658973600000|2022-07-28 02:00:00|8184.2|8172.2|8188.6|8176.6|8188.6|8176.6|8184.2|8172.2|0
1658973900000|2022-07-28 02:05:00|8190.8|8178.8|8188.5|8176.5|8190.8|8178.8|8188.5|8176.5|0
1658974200000|2022-07-28 02:10:00|8188.6|8176.6|8192.9|8180.9|8193|8181|8188.5|8176.5|0
1658974500000|2022-07-28 02:15:00|8193|8181|8193|8181|8193|8181|8190.7|8178.7|0
1658974800000|2022-07-28 02:20:00|8192.9|8180.9|8190.7|8178.7|8193|8181|8190.7|8178.7|0
1658975100000|2022-07-28 02:25:00|8190.8|8178.8|8192.9|8180.9|8193|8181|8190.7|8178.7|0
1658975400000|2022-07-28 02:30:00|8193|8181|8197.4|8185.4|8197.4|8185.4|8190.7|8178.7|0
1658975700000|2022-07-28 02:35:00|8197.5|8185.5|8201.9|8189.9|8201.9|8189.9|8197.4|8185.4|0
1658976000000|2022-07-28 02:40:00|8199.7|8187.7|8204|8192|8204.1|8192.1|8199.6|8187.6|0
1658976300000|2022-07-28 02:45:00|8204.1|8192.1|8199.6|8187.6|8206.3|8194.3|8199.6|8187.6|0
1658976600000|2022-07-28 02:50:00|8199.7|8187.7|8199.6|8187.6|8199.7|8187.7|8197.4|8185.4|0
1658976900000|2022-07-28 02:55:00|8201.8|8189.8|8201.8|8189.8|8201.8|8189.8|8201.8|8189.8|0
1658977200000|2022-07-28 03:00:00|8199.6|8187.6|8199.6|8187.6|8199.6|8187.6|8199.5|8187.5|0
1658977500000|2022-07-28 03:05:00|8200.7|8188.7|8201.8|8189.8|8201.8|8189.8|8199.6|8187.6|0
1658977800000|2022-07-28 03:10:00|8201.7|8189.7|8201.8|8189.8|8201.8|8189.8|8201.7|8189.7|0
1658978100000|2022-07-28 03:15:00|8201.7|8189.7|8197.3|8185.3|8201.8|8189.8|8197.3|8185.3|0
1658978400000|2022-07-28 03:20:00|8195.1|8183.1|8195.1|8183.1|8195.1|8183.1|8192.9|8180.9|0
1658978700000|2022-07-28 03:25:00|8197.3|8185.3|8195.1|8183.1|8197.3|8185.3|8194|8182|0
1658979000000|2022-07-28 03:30:00|8192.9|8180.9|8192.9|8180.9|8195.1|8183.1|8190.7|8178.7|0
1658979300000|2022-07-28 03:35:00|8190.7|8178.7|8190.7|8178.7|8190.7|8178.7|8188.5|8176.5|0
1658979600000|2022-07-28 03:40:00|8191.8|8179.8|8195.1|8183.1|8195.1|8183.1|8191.8|8179.8|0
1658979900000|2022-07-28 03:45:00|8195.2|8183.2|8190.7|8178.7|8195.2|8183.2|8190.6|8178.6|0
1658980200000|2022-07-28 03:50:00|8190.6|8178.6|8186.2|8174.2|8190.6|8178.6|8184|8172|0
1658980500000|2022-07-28 03:55:00|8186.3|8174.3|8186.2|8174.2|8188.5|8176.5|8186.2|8174.2|0
1658980800000|2022-07-28 04:00:00|8188.4|8176.4|8188.4|8176.4|8190.6|8178.6|8188.4|8176.4|0
1658981100000|2022-07-28 04:05:00|8189.5|8177.5|8190.6|8178.6|8190.6|8178.6|8188.4|8176.4|0
1658981400000|2022-07-28 04:10:00|8189.5|8177.5|8188.4|8176.4|8190.6|8178.6|8188.4|8176.4|0
1658981700000|2022-07-28 04:15:00|8186.2|8174.2|8186.2|8174.2|8188.4|8176.4|8186.2|8174.2|0
1658982300000|2022-07-28 04:25:00|8188.4|8176.4|8188.4|8176.4|8188.4|8176.4|8188.4|8176.4|0
1658982600000|2022-07-28 04:30:00|8184|8172|8181.8|8169.8|8186.2|8174.2|8179.6|8167.6|0
1658982900000|2022-07-28 04:35:00|8182.9|8170.9|8190.6|8178.6|8192.8|8180.8|8181.8|8169.8|0
1658983200000|2022-07-28 04:40:00|8191.7|8179.7|8195|8183|8195|8183|8191.7|8179.7|0
1658983500000|2022-07-28 04:45:00|8193.9|8181.9|8196.1|8184.1|8197.2|8185.2|8193.9|8181.9|0
1658983800000|2022-07-28 04:50:00|8197.2|8185.2|8195|8183|8197.2|8185.2|8195|8183|0
1658984100000|2022-07-28 04:55:00|8197.2|8185.2|8195|8183|8197.2|8185.2|8195|8183|0
1658984400000|2022-07-28 05:00:00|8197.2|8185.2|8195|8183|8197.2|8185.2|8195|8183|0
1658984700000|2022-07-28 05:05:00|8193.9|8181.9|8188.3|8176.3|8195|8183|8188.3|8176.3|0
1658985000000|2022-07-28 05:10:00|8189.4|8177.4|8187.2|8175.2|8190.5|8178.5|8187.2|8175.2|0
1658985300000|2022-07-28 05:15:00|8186.1|8174.1|8183.9|8171.9|8188.3|8176.3|8183.9|8171.9|0
1658985600000|2022-07-28 05:20:00|8184|8172|8183.9|8171.9|8184|8172|8183.9|8171.9|0
1658985900000|2022-07-28 05:25:00|8184|8172|8183.9|8171.9|8186.2|8174.2|8183.9|8171.9|0
1658986200000|2022-07-28 05:30:00|8184|8172|8188.4|8176.4|8190.6|8178.6|8184|8172|0
1658986500000|2022-07-28 05:35:00|8189.5|8177.5|8188.4|8176.4|8192.8|8180.8|8188.4|8176.4|0
1658986800000|2022-07-28 05:40:00|8190.6|8178.6|8192.8|8180.8|8192.8|8180.8|8188.4|8176.4|0
1658987100000|2022-07-28 05:45:00|8192.9|8180.9|8196.2|8184.2|8197.3|8185.3|8192.8|8180.8|0
1658987400000|2022-07-28 05:50:00|8197.3|8185.3|8199.5|8187.5|8199.5|8187.5|8195.1|8183.1|0
1658987700000|2022-07-28 05:55:00|8199.4|8187.4|8199.5|8187.5|8201.7|8189.7|8199.4|8187.4|0
1658988000000|2022-07-28 06:00:00|8160.1|8155.1|8174.6|8169.6|8176.6|8171.6|8158.1|8153.1|68
1658988300000|2022-07-28 06:05:00|8175.1|8170.1|8178.1|8173.1|8178.6|8173.6|8171.6|8166.6|19
1658988600000|2022-07-28 06:10:00|8178.6|8173.6|8193.6|8188.6|8194.1|8189.1|8178.6|8173.6|16
1658988900000|2022-07-28 06:15:00|8192.6|8187.6|8199.1|8194.1|8200.6|8195.6|8189.6|8184.6|32
1658989200000|2022-07-28 06:20:00|8198.6|8193.6|8197.1|8192.1|8199.6|8194.6|8192.6|8187.6|25
1658989500000|2022-07-28 06:25:00|8197.6|8192.6|8198.6|8193.6|8198.6|8193.6|8195.1|8190.1|7
1658989800000|2022-07-28 06:30:00|8198.1|8193.1|8196.1|8191.1|8201.6|8196.6|8196.1|8191.1|9
1658990100000|2022-07-28 06:35:00|8196.6|8191.6|8204.6|8199.6|8206.1|8201.1|8194.6|8189.6|36
1658990400000|2022-07-28 06:40:00|8205.1|8200.1|8204.6|8199.6|8207.6|8202.6|8202.6|8197.6|22
1658990700000|2022-07-28 06:45:00|8204.1|8199.1|8200.1|8195.1|8204.1|8199.1|8197.6|8192.6|12
1658991000000|2022-07-28 06:50:00|8198.6|8193.6|8204.6|8199.6|8205.1|8200.1|8194.6|8189.6|51
1658991300000|2022-07-28 06:55:00|8204.1|8199.1|8192.6|8187.6|8207.6|8202.6|8191.1|8186.1|64
1658991600000|2022-07-28 07:00:00|8190.6|8185.6|8124.1|8119.1|8195.6|8190.6|8122.6|8117.6|870
1658991900000|2022-07-28 07:05:00|8123.6|8118.6|8110.1|8105.1|8127.6|8122.6|8102.6|8097.6|417
1658992200000|2022-07-28 07:10:00|8110.6|8105.6|8089.1|8084.1|8111.6|8106.6|8080.1|8075.1|366
1658992500000|2022-07-28 07:15:00|8087.1|8082.1|8098.1|8093.1|8103.1|8098.1|8079.1|8074.1|296
1658992800000|2022-07-28 07:20:00|8097.6|8092.6|8093.1|8088.1|8112.1|8107.1|8093.1|8088.1|250
1658993100000|2022-07-28 07:25:00|8094.1|8089.1|8080.1|8075.1|8099.1|8094.1|8078.1|8073.1|153
1658993400000|2022-07-28 07:30:00|8081.1|8076.1|8060.6|8055.6|8081.1|8076.1|8052.6|8047.6|316
1658993700000|2022-07-28 07:35:00|8060.1|8055.1|8057.6|8052.6|8070.1|8065.1|8056.1|8051.1|142
1658994000000|2022-07-28 07:40:00|8058.6|8053.6|8040.6|8035.6|8063.1|8058.1|8039.6|8034.6|370
1658994300000|2022-07-28 07:45:00|8040.1|8035.1|8039.6|8034.6|8046.6|8041.6|8038.6|8033.6|122
1658994600000|2022-07-28 07:50:00|8039.1|8034.1|8031.1|8026.1|8040.1|8035.1|8024.6|8019.6|145
1658994900000|2022-07-28 07:55:00|8029.1|8024.1|8016.1|8011.1|8030.1|8025.1|8015.1|8010.1|119
1658995200000|2022-07-28 08:00:00|8015.6|8010.6|8016.6|8011.6|8020.6|8015.6|8009.1|8004.1|179
1658995500000|2022-07-28 08:05:00|8017.1|8012.1|8005.1|8000.1|8017.6|8012.6|7995.1|7990.1|238
1658995800000|2022-07-28 08:10:00|8004.6|7999.6|8013.1|8008.1|8023.6|8018.6|8002.6|7997.6|280
1658996100000|2022-07-28 08:15:00|8012.6|8007.6|8023.1|8018.1|8029.1|8024.1|8007.1|8002.1|130
1658996400000|2022-07-28 08:20:00|8023.6|8018.6|8021.6|8016.6|8026.1|8021.1|8016.6|8011.6|122
1658996700000|2022-07-28 08:25:00|8022.1|8017.1|8013.1|8008.1|8022.1|8017.1|8010.1|8005.1|165
1658997000000|2022-07-28 08:30:00|8012.6|8007.6|8021.6|8016.6|8024.6|8019.6|8012.6|8007.6|110
1658997300000|2022-07-28 08:35:00|8022.1|8017.1|8024.6|8019.6|8026.1|8021.1|8017.1|8012.1|124
1658997600000|2022-07-28 08:40:00|8024.1|8019.1|8020.6|8015.6|8025.1|8020.1|8013.6|8008.6|68
1658997900000|2022-07-28 08:45:00|8021.1|8016.1|8025.6|8020.6|8027.6|8022.6|8020.1|8015.1|104
1658998200000|2022-07-28 08:50:00|8026.1|8021.1|8020.6|8015.6|8031.1|8026.1|8017.6|8012.6|131
1658998500000|2022-07-28 08:55:00|8021.1|8016.1|8028.1|8023.1|8030.1|8025.1|8020.1|8015.1|109
1658998800000|2022-07-28 09:00:00|8029.1|8024.1|8019.6|8014.6|8032.6|8027.6|8016.1|8011.1|65
1658999100000|2022-07-28 09:05:00|8019.1|8014.1|8010.6|8005.6|8020.1|8015.1|8004.6|7999.6|93
1658999400000|2022-07-28 09:10:00|8011.1|8006.1|8001.1|7996.1|8015.1|8010.1|7996.1|7991.1|75
1658999700000|2022-07-28 09:15:00|8000.1|7995.1|8014.6|8009.6|8015.6|8010.6|7999.6|7994.6|50
1659000000000|2022-07-28 09:20:00|8015.1|8010.1|8016.1|8011.1|8019.1|8014.1|8011.1|8006.1|56
1659000300000|2022-07-28 09:25:00|8016.6|8011.6|8020.1|8015.1|8022.1|8017.1|8012.1|8007.1|68
1659000600000|2022-07-28 09:30:00|8019.1|8014.1|8019.1|8014.1|8021.1|8016.1|8010.1|8005.1|59
1659000900000|2022-07-28 09:35:00|8018.6|8013.6|8030.1|8025.1|8031.1|8026.1|8018.6|8013.6|46
1659001200000|2022-07-28 09:40:00|8029.6|8024.6|8025.1|8020.1|8029.6|8024.6|8019.1|8014.1|74
1659001500000|2022-07-28 09:45:00|8024.6|8019.6|8021.6|8016.6|8029.1|8024.1|8021.6|8016.6|62
1659001800000|2022-07-28 09:50:00|8022.1|8017.1|8020.6|8015.6|8029.1|8024.1|8020.1|8015.1|25
1659002100000|2022-07-28 09:55:00|8020.1|8015.1|8022.1|8017.1|8023.1|8018.1|8018.1|8013.1|40
1659002400000|2022-07-28 10:00:00|8022.6|8017.6|8015.1|8010.1|8026.1|8021.1|8013.6|8008.6|48
1659002700000|2022-07-28 10:05:00|8015.6|8010.6|8018.1|8013.1|8023.6|8018.6|8014.1|8009.1|102
1659003000000|2022-07-28 10:10:00|8018.6|8013.6|8019.1|8014.1|8027.1|8022.1|8017.6|8012.6|35
1659003300000|2022-07-28 10:15:00|8018.6|8013.6|8020.1|8015.1|8022.1|8017.1|8016.1|8011.1|23
1659003600000|2022-07-28 10:20:00|8019.6|8014.6|8026.1|8021.1|8027.1|8022.1|8017.1|8012.1|49
1659003900000|2022-07-28 10:25:00|8025.6|8020.6|8027.6|8022.6|8030.1|8025.1|8023.1|8018.1|47
1659004200000|2022-07-28 10:30:00|8028.1|8023.1|8035.1|8030.1|8036.6|8031.6|8026.6|8021.6|33
1659004500000|2022-07-28 10:35:00|8035.6|8030.6|8038.1|8033.1|8041.6|8036.6|8032.6|8027.6|54
1659004800000|2022-07-28 10:40:00|8037.6|8032.6|8033.1|8028.1|8041.1|8036.1|8032.1|8027.1|42
1659005100000|2022-07-28 10:45:00|8033.6|8028.6|8029.1|8024.1|8033.6|8028.6|8026.1|8021.1|43
1659005400000|2022-07-28 10:50:00|8029.6|8024.6|8034.1|8029.1|8034.1|8029.1|8027.1|8022.1|37
1659005700000|2022-07-28 10:55:00|8033.6|8028.6|8031.1|8026.1|8034.6|8029.6|8028.1|8023.1|34
1659006000000|2022-07-28 11:00:00|8032.1|8027.1|8059.1|8054.1|8063.6|8058.6|8031.6|8026.6|699
1659006300000|2022-07-28 11:05:00|8058.1|8053.1|8056.6|8051.6|8063.6|8058.6|8054.6|8049.6|90
1659006600000|2022-07-28 11:10:00|8056.1|8051.1|8058.6|8053.6|8062.1|8057.1|8051.1|8046.1|61
1659006900000|2022-07-28 11:15:00|8059.6|8054.6|8055.1|8050.1|8062.1|8057.1|8055.1|8050.1|29
1659007200000|2022-07-28 11:20:00|8055.6|8050.6|8055.1|8050.1|8060.1|8055.1|8054.1|8049.1|31
1659007500000|2022-07-28 11:25:00|8054.6|8049.6|8050.6|8045.6|8055.6|8050.6|8049.1|8044.1|40
1659007800000|2022-07-28 11:30:00|8051.1|8046.1|8046.6|8041.6|8052.1|8047.1|8046.1|8041.1|16
1659008100000|2022-07-28 11:35:00|8046.1|8041.1|8055.1|8050.1|8055.1|8050.1|8045.1|8040.1|18
1659008400000|2022-07-28 11:40:00|8054.7|8049.7|8064.7|8059.7|8064.7|8059.7|8054.2|8049.2|57
1659008700000|2022-07-28 11:45:00|8064.2|8059.2|8075.2|8070.2|8077.2|8072.2|8062.7|8057.7|45
1659009000000|2022-07-28 11:50:00|8074.7|8069.7|8082.7|8077.7|8084.7|8079.7|8072.7|8067.7|58
1659009300000|2022-07-28 11:55:00|8083.7|8078.7|8076.7|8071.7|8084.2|8079.2|8074.7|8069.7|45
1659009600000|2022-07-28 12:00:00|8076.2|8071.2|8071.7|8066.7|8077.7|8072.7|8067.7|8062.7|48
1659009900000|2022-07-28 12:05:00|8072.7|8067.7|8062.7|8057.7|8076.2|8071.2|8061.7|8056.7|45
1659010200000|2022-07-28 12:10:00|8063.7|8058.7|8071.2|8066.2|8075.7|8070.7|8062.7|8057.7|37
1659010500000|2022-07-28 12:15:00|8071.7|8066.7|8072.7|8067.7|8078.2|8073.2|8071.2|8066.2|102
1659010800000|2022-07-28 12:20:00|8072.2|8067.2|8071.7|8066.7|8080.7|8075.7|8069.7|8064.7|42
1659011100000|2022-07-28 12:25:00|8071.2|8066.2|8075.7|8070.7|8079.7|8074.7|8070.7|8065.7|37
1659011400000|2022-07-28 12:30:00|8077.2|8072.2|8079.7|8074.7|8081.7|8076.7|8057.7|8052.7|197
1659011700000|2022-07-28 12:35:00|8080.2|8075.2|8084.7|8079.7|8086.2|8081.2|8080.2|8075.2|69
1659012000000|2022-07-28 12:40:00|8084.2|8079.2|8097.7|8092.7|8100.7|8095.7|8082.7|8077.7|80
1659012300000|2022-07-28 12:45:00|8098.7|8093.7|8082.2|8077.2|8098.7|8093.7|8081.7|8076.7|112
1659012600000|2022-07-28 12:50:00|8083.2|8078.2|8075.7|8070.7|8083.2|8078.2|8070.7|8065.7|64
1659012900000|2022-07-28 12:55:00|8076.2|8071.2|8056.7|8051.7|8076.7|8071.7|8052.7|8047.7|79
1659013200000|2022-07-28 13:00:00|8057.7|8052.7|8048.7|8043.7|8060.2|8055.2|8044.2|8039.2|177
1659013500000|2022-07-28 13:05:00|8049.2|8044.2|8053.7|8048.7|8057.7|8052.7|8048.7|8043.7|38
1659013800000|2022-07-28 13:10:00|8053.2|8048.2|8059.7|8054.7|8059.7|8054.7|8051.2|8046.2|48
1659014100000|2022-07-28 13:15:00|8060.2|8055.2|8062.7|8057.7|8069.2|8064.2|8057.7|8052.7|85
1659014400000|2022-07-28 13:20:00|8061.7|8056.7|8065.7|8060.7|8068.2|8063.2|8060.7|8055.7|47
1659014700000|2022-07-28 13:25:00|8066.2|8061.2|8066.7|8061.7|8071.2|8066.2|8062.7|8057.7|73
1659015000000|2022-07-28 13:30:00|8067.2|8062.2|8062.7|8057.7|8074.7|8069.7|8060.7|8055.7|106
1659015300000|2022-07-28 13:35:00|8063.2|8058.2|8066.7|8061.7|8071.7|8066.7|8061.2|8056.2|103
1659015600000|2022-07-28 13:40:00|8067.2|8062.2|8053.2|8048.2|8070.7|8065.7|8050.7|8045.7|97
1659015900000|2022-07-28 13:45:00|8053.7|8048.7|8040.2|8035.2|8057.7|8052.7|8037.2|8032.2|71
1659016200000|2022-07-28 13:50:00|8040.7|8035.7|8033.2|8028.2|8043.7|8038.7|8028.7|8023.7|78
1659016500000|2022-07-28 13:55:00|8032.7|8027.7|8043.7|8038.7|8046.7|8041.7|8032.7|8027.7|32
1659016800000|2022-07-28 14:00:00|8044.2|8039.2|8049.7|8044.7|8049.7|8044.7|8041.7|8036.7|71
1659017100000|2022-07-28 14:05:00|8049.2|8044.2|8035.7|8030.7|8051.7|8046.7|8031.7|8026.7|93
1659017400000|2022-07-28 14:10:00|8035.6|8030.6|8038.1|8033.1|8039.6|8034.6|8033.6|8028.6|97
1659017700000|2022-07-28 14:15:00|8037.6|8032.6|8043.1|8038.1|8044.6|8039.6|8035.6|8030.6|82
1659018000000|2022-07-28 14:20:00|8043.6|8038.6|8046.6|8041.6|8051.6|8046.6|8041.1|8036.1|100
1659018300000|2022-07-28 14:25:00|8047.6|8042.6|8052.6|8047.6|8053.6|8048.6|8041.6|8036.6|66
1659018600000|2022-07-28 14:30:00|8053.1|8048.1|8052.6|8047.6|8055.6|8050.6|8050.1|8045.1|39
1659018900000|2022-07-28 14:35:00|8053.1|8048.1|8060.1|8055.1|8064.6|8059.6|8053.1|8048.1|66
1659019200000|2022-07-28 14:40:00|8059.6|8054.6|8060.6|8055.6|8061.6|8056.6|8056.6|8051.6|59
1659019500000|2022-07-28 14:45:00|8061.1|8056.1|8069.6|8064.6|8070.6|8065.6|8060.6|8055.6|47
1659019800000|2022-07-28 14:50:00|8070.1|8065.1|8069.6|8064.6|8072.6|8067.6|8066.6|8061.6|35
1659020100000|2022-07-28 14:55:00|8068.1|8063.1|8067.1|8062.1|8071.1|8066.1|8065.6|8060.6|55
1659020400000|2022-07-28 15:00:00|8067.6|8062.6|8064.6|8059.6|8071.6|8066.6|8064.6|8059.6|97
1659020700000|2022-07-28 15:05:00|8065.6|8060.6|8081.1|8076.1|8082.6|8077.6|8065.6|8060.6|116
1659021000000|2022-07-28 15:10:00|8081.6|8076.6|8081.6|8076.6|8084.6|8079.6|8079.6|8074.6|114
1659021300000|2022-07-28 15:15:00|8081.1|8076.1|8082.1|8077.1|8083.1|8078.1|8076.6|8071.6|56
1659021600000|2022-07-28 15:20:00|8081.6|8076.6|8085.1|8080.1|8086.6|8081.6|8079.6|8074.6|142
1659021900000|2022-07-28 15:25:00|8085.6|8080.6|8090.6|8085.6|8096.1|8091.1|8084.6|8079.6|405
1659022200000|2022-07-28 15:30:00|8090.1|8085.1|8091.6|8084.6|8099.6|8093.6|8086.6|8079.6|411
1659022500000|2022-07-28 15:35:00|8092.6|8085.6|8104.6|8097.6|8104.6|8097.6|8086.6|8079.6|280
1659022800000|2022-07-28 15:40:00|8105.6|8098.6|8099.6|8092.6|8108.6|8101.6|8091.6|8085.6|147
1659023100000|2022-07-28 15:45:00|8100.6|8093.6|8092.6|8085.6|8101.6|8094.6|8088.6|8081.6|80
1659023400000|2022-07-28 15:50:00|8093.6|8086.6|8092.6|8085.6|8097.6|8090.6|8092.6|8085.6|15
1659023700000|2022-07-28 15:55:00|8091.6|8084.6|8089.6|8082.6|8093.6|8087.6|8088.6|8082.6|28
1659024000000|2022-07-28 16:00:00|8090.6|8083.6|8099.6|8092.6|8099.6|8092.6|8089.6|8082.6|15
1659024300000|2022-07-28 16:05:00|8100.6|8093.6|8097.6|8090.6|8101.6|8094.6|8096.6|8089.6|14
1659024600000|2022-07-28 16:10:00|8098.6|8091.6|8102.6|8095.6|8102.6|8095.6|8098.6|8090.6|11
1659024900000|2022-07-28 16:15:00|8103.6|8096.6|8097.6|8090.6|8103.6|8096.6|8097.6|8090.6|13
1659025200000|2022-07-28 16:20:00|8096.6|8089.6|8102.6|8095.6|8103.6|8096.6|8096.6|8089.6|28
1659025500000|2022-07-28 16:25:00|8101.6|8094.6|8103.6|8096.6|8104.6|8097.6|8099.6|8092.6|14
1659025800000|2022-07-28 16:30:00|8102.6|8095.6|8096.6|8089.6|8102.6|8095.6|8094.6|8087.6|12
1659026100000|2022-07-28 16:35:00|8097.6|8090.6|8096.6|8089.6|8099.6|8092.6|8092.6|8085.6|6
1659026400000|2022-07-28 16:40:00|8094.6|8087.6|8093.6|8086.6|8095.6|8088.6|8092.6|8085.6|6
1659026700000|2022-07-28 16:45:00|8094.6|8087.6|8093.6|8086.6|8094.6|8088.6|8092.6|8085.6|5
1659027000000|2022-07-28 16:50:00|8094.6|8087.6|8097.6|8090.6|8097.6|8090.6|8092.6|8085.6|9
1659027300000|2022-07-28 16:55:00|8096.6|8089.6|8094.6|8087.6|8097.6|8091.6|8094.6|8086.6|8
1659027600000|2022-07-28 17:00:00|8095.6|8084.6|8085.6|8078.6|8095.6|8084.6|8082.6|8075.6|60
1659027900000|2022-07-28 17:05:00|8086.6|8076.6|8090.6|8082.6|8090.6|8082.6|8083.6|8075.6|7
1659028200000|2022-07-28 17:10:00|8089.6|8081.6|8095.6|8087.6|8095.6|8088.6|8088.6|8081.6|13
1659028500000|2022-07-28 17:15:00|8094.6|8088.6|8097.6|8089.6|8097.6|8090.6|8092.6|8085.6|26
1659028800000|2022-07-28 17:20:00|8098.6|8090.6|8103.6|8096.6|8104.6|8097.6|8097.6|8090.6|5
1659029100000|2022-07-28 17:25:00|8104.6|8095.6|8104.6|8096.6|8104.6|8097.6|8100.6|8092.6|6
1659029400000|2022-07-28 17:30:00|8103.6|8097.6|8105.6|8098.6|8105.6|8099.6|8103.6|8096.6|4
1659029700000|2022-07-28 17:35:00|8106.6|8099.6|8108.6|8101.6|8110.6|8103.6|8104.6|8096.6|19
1659030000000|2022-07-28 17:40:00|8109.6|8102.6|8111.6|8103.6|8112.6|8106.6|8109.6|8101.6|16
1659030300000|2022-07-28 17:45:00|8110.6|8104.6|8112.6|8105.6|8112.6|8105.6|8108.6|8101.6|9
1659030600000|2022-07-28 17:50:00|8111.6|8104.6|8107.6|8098.6|8112.6|8104.6|8103.6|8097.6|29
1659030900000|2022-07-28 17:55:00|8106.6|8099.6|8110.5|8098.5|8118.1|8107.1|8105.6|8097.6|30
1659031200000|2022-07-28 18:00:00|8110.4|8098.4|8107.9|8095.9|8110.4|8098.4|8105.8|8093.8|0
1659031500000|2022-07-28 18:05:00|8108|8096|8105.7|8093.7|8108|8096|8101.3|8089.3|0
1659031800000|2022-07-28 18:10:00|8105.6|8093.6|8105.7|8093.7|8107.9|8095.9|8101.3|8089.3|0
1659032100000|2022-07-28 18:15:00|8105.6|8093.6|8105.8|8093.8|8108.1|8096.1|8103.7|8091.7|0
1659032400000|2022-07-28 18:20:00|8103.7|8091.7|8105.8|8093.8|8105.9|8093.9|8103.5|8091.5|0
1659032700000|2022-07-28 18:25:00|8103.7|8091.7|8105.8|8093.8|8105.9|8093.9|8103.6|8091.6|0
1659033000000|2022-07-28 18:30:00|8105.9|8093.9|8105.8|8093.8|8108|8096|8103.5|8091.5|0
1659033300000|2022-07-28 18:35:00|8105.9|8093.9|8112.3|8100.3|8112.3|8100.3|8105.8|8093.8|0
1659033600000|2022-07-28 18:40:00|8113.4|8101.4|8114.5|8102.5|8114.6|8102.6|8112.3|8100.3|0
1659033900000|2022-07-28 18:45:00|8114.6|8102.6|8114.5|8102.5|8114.6|8102.6|8112.3|8100.3|0
1659034200000|2022-07-28 18:50:00|8114.6|8102.6|8114.5|8102.5|8114.6|8102.6|8110|8098|0
1659034500000|2022-07-28 18:55:00|8113.4|8101.4|8112|8100|8114.5|8102.5|8109.7|8097.7|0
1659034800000|2022-07-28 19:00:00|8114.2|8102.2|8116.5|8104.5|8118.6|8106.6|8109.8|8097.8|0
1659035100000|2022-07-28 19:05:00|8118.6|8106.6|8120.6|8108.6|8120.9|8108.9|8114|8102|0
1659035400000|2022-07-28 19:10:00|8120.7|8108.7|8122.2|8110.2|8122.3|8110.3|8117.8|8105.8|0
1659035700000|2022-07-28 19:15:00|8122.3|8110.3|8120|8108|8122.3|8110.3|8115.5|8103.5|0
1659036000000|2022-07-28 19:20:00|8120.1|8108.1|8122.3|8110.3|8122.4|8110.4|8120.1|8108.1|0
1659036300000|2022-07-28 19:25:00|8122.4|8110.4|8122.4|8110.4|8122.4|8110.4|8120|8108|0
1659036600000|2022-07-28 19:30:00|8122.3|8110.3|8120.1|8108.1|8122.3|8110.3|8120|8108|0
1659036900000|2022-07-28 19:35:00|8122.3|8110.3|8117.8|8105.8|8122.3|8110.3|8115.5|8103.5|0
1659037200000|2022-07-28 19:40:00|8117.7|8105.7|8117.7|8105.7|8117.8|8105.8|8113.3|8101.3|0
1659037500000|2022-07-28 19:45:00|8117.6|8105.6|8122|8110|8124.2|8112.2|8113.2|8101.2|0
1659037800000|2022-07-28 19:50:00|8126.3|8114.3|8122|8110|8126.5|8114.5|8117.6|8105.6|0
1659038100000|2022-07-28 19:55:00|8121.9|8109.9|8115|8103|8121.9|8109.9|8112.9|8100.9|0
1659038400000|2022-07-28 20:00:00|8117.1|8105.1|8131.2|8119.2|8139.5|8127.5|8115.1|8103.1|0
1659038700000|2022-07-28 20:05:00|8131.7|8119.7|8129.5|8117.5|8137.9|8125.9|8128.3|8116.3|0
1659039000000|2022-07-28 20:10:00|8129.4|8117.4|8127.2|8115.2|8131.5|8119.5|8125.9|8113.9|0
1659039300000|2022-07-28 20:15:00|8127.5|8115.5|8131.9|8119.9|8133.2|8121.2|8127.5|8115.5|0
1659039600000|2022-07-28 20:20:00|8131.5|8119.5|8129.5|8117.5|8133.2|8121.2|8129.5|8117.5|0
1659039900000|2022-07-28 20:25:00|8130|8118|8134.4|8122.4|8134.9|8122.9|8128.4|8116.4|0
1659040200000|2022-07-28 20:30:00|8134.2|8122.2|8154|8142|8157.4|8145.4|8123.3|8111.3|0
1659040500000|2022-07-28 20:35:00|8154.2|8142.2|8165.9|8153.9|8173.7|8161.7|8152.1|8140.1|0
1659040800000|2022-07-28 20:40:00|8165.8|8153.8|8166.2|8154.2|8169.1|8157.1|8164.2|8152.2|0
1659041100000|2022-07-28 20:45:00|8166|8154|8168.1|8156.1|8170.1|8158.1|8163.2|8151.2|0
1659041400000|2022-07-28 20:50:00|8167.9|8155.9|8165.3|8153.3|8168.1|8156.1|8164.8|8152.8|0
1659041700000|2022-07-28 20:55:00|8165.5|8153.5|8162.9|8150.9|8167|8155|8162.7|8150.7|0
1659042000000|2022-07-28 21:00:00|8163.4|8151.4|8165.3|8153.3|8165.7|8153.7|8162.8|8150.8|0
1659042300000|2022-07-28 21:05:00|8165.7|8153.7|8163.1|8151.1|8165.7|8153.7|8162.8|8150.8|0
1659042600000|2022-07-28 21:10:00|8164.6|8152.6|8163.2|8151.2|8165.8|8153.8|8163.2|8151.2|0
1659042900000|2022-07-28 21:15:00|8163.3|8151.3|8163|8151|8164.4|8152.4|8162.6|8150.6|0
1659043200000|2022-07-28 21:20:00|8163.2|8151.2|8161.7|8149.7|8163.7|8151.7|8161.7|8149.7|0
1659043500000|2022-07-28 21:25:00|8161.9|8149.9|8160.1|8148.1|8161.9|8149.9|8159.2|8147.2|0
1659043800000|2022-07-28 21:30:00|8159.2|8147.2|8153.3|8141.3|8162.6|8150.6|8151.1|8139.1|0
1659044100000|2022-07-28 21:35:00|8153.1|8141.1|8151.8|8139.8|8153.3|8141.3|8151.5|8139.5|0
1659044400000|2022-07-28 21:40:00|8151.7|8139.7|8153.5|8141.5|8153.8|8141.8|8151.5|8139.5|0
1659044700000|2022-07-28 21:45:00|8153.8|8141.8|8153.8|8141.8|8154.2|8142.2|8153.5|8141.5|0
1659045000000|2022-07-28 21:50:00|8154|8142|8159.2|8147.2|8161|8149|8153.5|8141.5|0
1659045300000|2022-07-28 21:55:00|8159.4|8147.4|8160.1|8148.1|8161|8149|8159.2|8147.2|0
1659045600000|2022-07-28 22:00:00|8159.9|8147.9|8145.8|8133.8|8159.9|8147.9|8142.9|8130.9|0
1659045900000|2022-07-28 22:05:00|8146|8134|8148.9|8136.9|8150.5|8138.5|8144.9|8132.9|0
1659046200000|2022-07-28 22:10:00|8149|8137|8151.8|8139.8|8152.3|8140.3|8147.4|8135.4|0
1659046500000|2022-07-28 22:15:00|8151.9|8139.9|8147.4|8135.4|8152.3|8140.3|8147.4|8135.4|0
1659046800000|2022-07-28 22:20:00|8147.8|8135.8|8145.4|8133.4|8147.8|8135.8|8144.3|8132.3|0
1659047100000|2022-07-28 22:25:00|8145.6|8133.6|8148.4|8136.4|8148.4|8136.4|8145.4|8133.4|0
1659047400000|2022-07-28 22:30:00|8148.2|8136.2|8146.2|8134.2|8148.8|8136.8|8146.2|8134.2|0
1659047700000|2022-07-28 22:35:00|8146.6|8134.6|8145.3|8133.3|8147.7|8135.7|8144.8|8132.8|0
1659048000000|2022-07-28 22:40:00|8145.5|8133.5|8146.9|8134.9|8146.9|8134.9|8144.7|8132.7|0
1659048300000|2022-07-28 22:45:00|8146.7|8134.7|8143.3|8131.3|8146.7|8134.7|8142.9|8130.9|0
1659048600000|2022-07-28 22:50:00|8142.9|8130.9|8140.6|8128.6|8143.1|8131.1|8139.3|8127.3|0
1659048900000|2022-07-28 22:55:00|8140.2|8128.2|8141.8|8129.8|8142.9|8130.9|8138.6|8126.6|0
1659049200000|2022-07-28 23:00:00|8142.2|8130.2|8140.2|8128.2|8142.7|8130.7|8139.8|8127.8|0
1659049500000|2022-07-28 23:05:00|8140.4|8128.4|8138.9|8126.9|8140.6|8128.6|8138.2|8126.2|0
1659049800000|2022-07-28 23:10:00|8139.3|8127.3|8138.9|8126.9|8139.8|8127.8|8138.6|8126.6|0
1659050100000|2022-07-28 23:15:00|8139.8|8127.8|8138.2|8126.2|8140.2|8128.2|8137.1|8125.1|0
1659050400000|2022-07-28 23:20:00|8138.6|8126.6|8138.6|8126.6|8140.9|8128.9|8136.9|8124.9|0
1659050700000|2022-07-28 23:25:00|8138.7|8126.7|8143.3|8131.3|8143.8|8131.8|8138.7|8126.7|0
1659051000000|2022-07-28 23:30:00|8142.9|8130.9|8142.7|8130.7|8143.3|8131.3|8142.4|8130.4|0
1659051300000|2022-07-28 23:35:00|8142.6|8130.6|8142.7|8130.7|8144.2|8132.2|8140.9|8128.9|0
1659051600000|2022-07-28 23:40:00|8142.6|8130.6|8142.9|8130.9|8143.3|8131.3|8141.8|8129.8|0
1659051900000|2022-07-28 23:45:00|8143.3|8131.3|8144.2|8132.2|8144.7|8132.7|8141.8|8129.8|0
1659052200000|2022-07-28 23:50:00|8144.7|8132.7|8144.9|8132.9|8146.2|8134.2|8142.9|8130.9|0
1659052500000|2022-07-28 23:55:00|8144.7|8132.7|8143.8|8131.8|8145.6|8133.6|8143.3|8131.3|0
1659052800000|2022-07-29 00:00:00|8143.7|8131.7|8129.5|8117.5|8143.7|8131.7|8128.6|8116.6|0
1659053100000|2022-07-29 00:05:00|8129.9|8117.9|8135.2|8123.2|8135.4|8123.4|8128.6|8116.6|0
1659053400000|2022-07-29 00:10:00|8135.4|8123.4|8133.1|8121.1|8137.7|8125.7|8133.1|8121.1|0
1659053700000|2022-07-29 00:15:00|8133.5|8121.5|8130.9|8118.9|8139.5|8127.5|8128.7|8116.7|0
1659054000000|2022-07-29 00:20:00|8131.9|8119.9|8130.9|8118.9|8133|8121|8126.5|8114.5|0
1659054300000|2022-07-29 00:25:00|8130.8|8118.8|8128.6|8116.6|8130.9|8118.9|8126.5|8114.5|0
1659054600000|2022-07-29 00:30:00|8129.7|8117.7|8130.6|8118.6|8132.8|8120.8|8126.5|8114.5|0
1659054900000|2022-07-29 00:35:00|8128.4|8116.4|8134.9|8122.9|8135|8123|8128.4|8116.4|0
1659055200000|2022-07-29 00:40:00|8132.8|8120.8|8128.4|8116.4|8134.9|8122.9|8126.2|8114.2|0
1659055500000|2022-07-29 00:45:00|8130.6|8118.6|8124.1|8112.1|8130.6|8118.6|8121.9|8109.9|0
1659055800000|2022-07-29 00:50:00|8126.3|8114.3|8126.3|8114.3|8128.5|8116.5|8124.1|8112.1|0
1659056100000|2022-07-29 00:55:00|8128.4|8116.4|8124.1|8112.1|8128.5|8116.5|8124.1|8112.1|0
1659056400000|2022-07-29 01:00:00|8122|8110|8122|8110|8122|8110|8119.8|8107.8|0
1659056700000|2022-07-29 01:05:00|8119.9|8107.9|8122.1|8110.1|8122.1|8110.1|8119.8|8107.8|0
1659057000000|2022-07-29 01:10:00|8122|8110|8124.3|8112.3|8124.3|8112.3|8122|8110|0
1659057300000|2022-07-29 01:15:00|8126.4|8114.4|8124.3|8112.3|8128.6|8116.6|8122.1|8110.1|0
1659057600000|2022-07-29 01:20:00|8122.1|8110.1|8124.3|8112.3|8128.7|8116.7|8122.1|8110.1|0
1659057900000|2022-07-29 01:25:00|8123.2|8111.2|8124.3|8112.3|8124.3|8112.3|8121.1|8109.1|0
1659058200000|2022-07-29 01:30:00|8122.2|8110.2|8124.4|8112.4|8124.4|8112.4|8117.8|8105.8|0
1659058500000|2022-07-29 01:35:00|8125.5|8113.5|8126.5|8114.5|8126.5|8114.5|8122.2|8110.2|0
1659058800000|2022-07-29 01:40:00|8125.4|8113.4|8126.5|8114.5|8128.7|8116.7|8124.3|8112.3|0
1659059100000|2022-07-29 01:45:00|8126.6|8114.6|8126.6|8114.6|8128.8|8116.8|8124.4|8112.4|0
1659059400000|2022-07-29 01:50:00|8127.7|8115.7|8128.8|8116.8|8128.8|8116.8|8126.6|8114.6|0
1659059700000|2022-07-29 01:55:00|8127.7|8115.7|8133.2|8121.2|8133.2|8121.2|8126.6|8114.6|0
1659060000000|2022-07-29 02:00:00|8132.1|8120.1|8133.2|8121.2|8135.4|8123.4|8131|8119|0
1659060300000|2022-07-29 02:05:00|8135.3|8123.3|8128.9|8116.9|8135.3|8123.3|8128.8|8116.8|0
1659060600000|2022-07-29 02:10:00|8131.1|8119.1|8126.8|8114.8|8131.1|8119.1|8126.8|8114.8|0
1659060900000|2022-07-29 02:15:00|8126.7|8114.7|8122.5|8110.5|8126.8|8114.8|8122.4|8110.4|0
1659061200000|2022-07-29 02:20:00|8124.6|8112.6|8124.6|8112.6|8124.6|8112.6|8122.4|8110.4|0
1659061500000|2022-07-29 02:25:00|8122.4|8110.4|8124.6|8112.6|8124.6|8112.6|8122.4|8110.4|0
1659061800000|2022-07-29 02:30:00|8122.5|8110.5|8124.7|8112.7|8126.9|8114.9|8122.5|8110.5|0
1659062100000|2022-07-29 02:35:00|8122.6|8110.6|8124.7|8112.7|8124.7|8112.7|8122.6|8110.6|0
1659062400000|2022-07-29 02:40:00|8124.8|8112.8|8129.1|8117.1|8129.1|8117.1|8124.8|8112.8|0
1659062700000|2022-07-29 02:45:00|8126.9|8114.9|8126.9|8114.9|8126.9|8114.9|8124.7|8112.7|0
1659063000000|2022-07-29 02:50:00|8125.8|8113.8|8120.3|8108.3|8125.8|8113.8|8120.3|8108.3|0
1659063300000|2022-07-29 02:55:00|8121.4|8109.4|8122.6|8110.6|8122.6|8110.6|8120.4|8108.4|0
1659063600000|2022-07-29 03:00:00|8121.5|8109.5|8122.6|8110.6|8124.8|8112.8|8120.4|8108.4|0
1659063900000|2022-07-29 03:05:00|8121.5|8109.5|8120.4|8108.4|8121.5|8109.5|8118.2|8106.2|0
1659064200000|2022-07-29 03:10:00|8118.2|8106.2|8118.2|8106.2|8120.4|8108.4|8117.1|8105.1|0
1659064500000|2022-07-29 03:15:00|8120.4|8108.4|8120.4|8108.4|8120.4|8108.4|8120.4|8108.4|0
1659064800000|2022-07-29 03:20:00|8118.3|8106.3|8116.1|8104.1|8120.4|8108.4|8116.1|8104.1|0
1659065100000|2022-07-29 03:25:00|8115|8103|8116.1|8104.1|8116.1|8104.1|8113.9|8101.9|0
1659065400000|2022-07-29 03:30:00|8113.9|8101.9|8111.7|8099.7|8116.1|8104.1|8111.7|8099.7|0
1659065700000|2022-07-29 03:35:00|8112.8|8100.8|8111.8|8099.8|8113.9|8101.9|8111.7|8099.7|0
1659066000000|2022-07-29 03:40:00|8111.7|8099.7|8107.3|8095.3|8111.7|8099.7|8107.3|8095.3|0
1659066300000|2022-07-29 03:45:00|8105.2|8093.2|8105.2|8093.2|8109.5|8097.5|8105.2|8093.2|0
1659066600000|2022-07-29 03:50:00|8107.3|8095.3|8107.4|8095.4|8107.4|8095.4|8105.2|8093.2|0
1659066900000|2022-07-29 03:55:00|8107.3|8095.3|8105.3|8093.3|8107.5|8095.5|8103.2|8091.2|0
1659067200000|2022-07-29 04:00:00|8103.2|8091.2|8105.4|8093.4|8105.4|8093.4|8103.2|8091.2|0
1659067500000|2022-07-29 04:05:00|8107.6|8095.6|8107.6|8095.6|8107.7|8095.7|8105.4|8093.4|0
1659068100000|2022-07-29 04:15:00|8105.5|8093.5|8107.6|8095.6|8107.6|8095.6|8105.5|8093.5|0
1659068400000|2022-07-29 04:20:00|8109.8|8097.8|8109.9|8097.9|8109.9|8097.9|8109.8|8097.8|0
1659068700000|2022-07-29 04:25:00|8109.8|8097.8|8107.7|8095.7|8109.9|8097.9|8107.7|8095.7|0
1659069000000|2022-07-29 04:30:00|8105.5|8093.5|8105.5|8093.5|8105.5|8093.5|8103.3|8091.3|0
1659069300000|2022-07-29 04:35:00|8107.7|8095.7|8107.7|8095.7|8107.7|8095.7|8105.5|8093.5|0
1659069600000|2022-07-29 04:40:00|8105.5|8093.5|8105.6|8093.6|8107.7|8095.7|8105.5|8093.5|0
1659069900000|2022-07-29 04:45:00|8105.5|8093.5|8105.5|8093.5|8106.6|8094.6|8105.5|8093.5|0
1659070200000|2022-07-29 04:50:00|8105.6|8093.6|8103.4|8091.4|8105.6|8093.6|8103.4|8091.4|0
1659070500000|2022-07-29 04:55:00|8104.4|8092.4|8105.6|8093.6|8105.6|8093.6|8101.2|8089.2|0
1659070800000|2022-07-29 05:00:00|8105.5|8093.5|8105.5|8093.5|8105.6|8093.6|8101.2|8089.2|0
1659071100000|2022-07-29 05:05:00|8104.4|8092.4|8101.3|8089.3|8105.5|8093.5|8101.1|8089.1|0
1659071400000|2022-07-29 05:10:00|8102.3|8090.3|8099.5|8087.5|8103.4|8091.4|8097.3|8085.3|0
1659071700000|2022-07-29 05:15:00|8097.3|8085.3|8101.8|8089.8|8103.9|8091.9|8097.3|8085.3|0
1659072000000|2022-07-29 05:20:00|8102.9|8090.9|8104|8092|8104|8092|8101.8|8089.8|0
1659072300000|2022-07-29 05:25:00|8106.1|8094.1|8110.5|8098.5|8110.5|8098.5|8106.1|8094.1|0
1659072600000|2022-07-29 05:30:00|8108.3|8096.3|8114.9|8102.9|8115|8103|8108.3|8096.3|0
1659072900000|2022-07-29 05:35:00|8113.8|8101.8|8117.1|8105.1|8119.3|8107.3|8112.7|8100.7|0
1659073200000|2022-07-29 05:40:00|8116.1|8104.1|8112.7|8100.7|8116.1|8104.1|8110.5|8098.5|0
1659073500000|2022-07-29 05:45:00|8111.6|8099.6|8114.8|8102.8|8119.2|8107.2|8108.3|8096.3|0
1659073800000|2022-07-29 05:50:00|8112.6|8100.6|8112.6|8100.6|8114.8|8102.8|8110.4|8098.4|0
1659074100000|2022-07-29 05:55:00|8112.7|8100.7|8114.9|8102.9|8114.9|8102.9|8110.5|8098.5|0
1659074400000|2022-07-29 06:00:00|8114.8|8102.8|8121.6|8116.6|8126.6|8121.6|8112.6|8100.6|71
1659074700000|2022-07-29 06:05:00|8121.1|8116.1|8117.6|8112.6|8128.6|8123.6|8116.1|8111.1|50
1659075000000|2022-07-29 06:10:00|8118.1|8113.1|8123.1|8118.1|8124.1|8119.1|8114.6|8109.6|55
1659075300000|2022-07-29 06:15:00|8123.6|8118.6|8126.1|8121.1|8129.1|8124.1|8123.6|8118.6|30
1659075600000|2022-07-29 06:20:00|8126.6|8121.6|8139.1|8134.1|8140.1|8135.1|8125.1|8120.1|33
1659075900000|2022-07-29 06:25:00|8138.6|8133.6|8139.6|8134.6|8140.6|8135.6|8136.6|8131.6|17
1659076200000|2022-07-29 06:30:00|8140.1|8135.1|8135.6|8130.6|8140.1|8135.1|8135.1|8130.1|41
1659076500000|2022-07-29 06:35:00|8136.1|8131.1|8130.1|8125.1|8136.1|8131.1|8129.6|8124.6|16
1659076800000|2022-07-29 06:40:00|8130.6|8125.6|8124.6|8119.6|8132.6|8127.6|8123.6|8118.6|14
1659077100000|2022-07-29 06:45:00|8124.1|8119.1|8125.6|8120.6|8130.6|8125.6|8123.6|8118.6|36
1659077400000|2022-07-29 06:50:00|8125.1|8120.1|8123.1|8118.1|8125.6|8120.6|8120.6|8115.6|27
1659077700000|2022-07-29 06:55:00|8122.6|8117.6|8120.1|8115.1|8124.1|8119.1|8117.1|8112.1|60
1659078000000|2022-07-29 07:00:00|8119.1|8114.1|8167.6|8162.6|8174.6|8169.6|8116.1|8111.1|1259
1659078300000|2022-07-29 07:05:00|8166.6|8161.6|8198.6|8193.6|8205.6|8200.6|8164.1|8159.1|755
1659078600000|2022-07-29 07:10:00|8199.1|8194.1|8192.6|8187.6|8201.6|8196.6|8183.1|8178.1|363
1659078900000|2022-07-29 07:15:00|8193.1|8188.1|8196.6|8191.6|8204.1|8199.1|8191.6|8186.6|322
1659079200000|2022-07-29 07:20:00|8197.1|8192.1|8192.6|8187.6|8201.1|8196.1|8190.6|8185.6|191
1659079500000|2022-07-29 07:25:00|8193.1|8188.1|8178.1|8173.1|8193.6|8188.6|8174.1|8169.1|270
1659079800000|2022-07-29 07:30:00|8178.6|8173.6|8165.6|8160.6|8180.6|8175.6|8163.6|8158.6|196
1659080100000|2022-07-29 07:35:00|8166.1|8161.1|8160.6|8155.6|8173.1|8168.1|8159.6|8154.6|92
1659080400000|2022-07-29 07:40:00|8161.3|8156.3|8156.3|8151.3|8161.3|8156.3|8143.8|8138.8|172
1659080700000|2022-07-29 07:45:00|8156.8|8151.8|8156.3|8151.3|8158.3|8153.3|8151.3|8146.3|86
1659081000000|2022-07-29 07:50:00|8156.8|8151.8|8163.3|8158.3|8167.3|8162.3|8156.8|8151.8|76
1659081300000|2022-07-29 07:55:00|8162.8|8157.8|8172.3|8167.3|8172.3|8167.3|8156.3|8151.3|53
1659081600000|2022-07-29 08:00:00|8172.8|8167.8|8181.3|8176.3|8183.3|8178.3|8172.3|8167.3|60
1659081900000|2022-07-29 08:05:00|8181.8|8176.8|8173.8|8168.8|8188.8|8183.8|8173.3|8168.3|102
1659082200000|2022-07-29 08:10:00|8174.3|8169.3|8176.3|8171.3|8182.3|8177.3|8173.3|8168.3|91
1659082500000|2022-07-29 08:15:00|8176.8|8171.8|8184.8|8179.8|8186.3|8181.3|8175.3|8170.3|23
1659082800000|2022-07-29 08:20:00|8184.3|8179.3|8185.3|8180.3|8192.3|8187.3|8183.8|8178.8|57
1659083100000|2022-07-29 08:25:00|8186.3|8181.3|8195.3|8190.3|8199.3|8194.3|8185.8|8180.8|87
1659083400000|2022-07-29 08:30:00|8194.8|8189.8|8198.3|8193.3|8198.3|8193.3|8192.3|8187.3|21
1659083700000|2022-07-29 08:35:00|8197.8|8192.8|8192.3|8187.3|8202.8|8197.8|8190.3|8185.3|74
1659084000000|2022-07-29 08:40:00|8191.8|8186.8|8191.3|8186.3|8202.8|8197.8|8187.3|8182.3|66
1659084300000|2022-07-29 08:45:00|8190.8|8185.8|8185.3|8180.3|8191.3|8186.3|8184.8|8179.8|39
1659084600000|2022-07-29 08:50:00|8185.8|8180.8|8183.3|8178.3|8190.3|8185.3|8182.8|8177.8|31
1659084900000|2022-07-29 08:55:00|8183.8|8178.8|8182.8|8177.8|8189.3|8184.3|8181.3|8176.3|50
1659085200000|2022-07-29 09:00:00|8183.3|8178.3|8184.3|8179.3|8189.3|8184.3|8178.8|8173.8|39
1659085500000|2022-07-29 09:05:00|8184.8|8179.8|8181.8|8176.8|8186.3|8181.3|8180.3|8175.3|36
1659085800000|2022-07-29 09:10:00|8182.3|8177.3|8179.8|8174.8|8183.3|8178.3|8175.8|8170.8|110
1659086100000|2022-07-29 09:15:00|8178.8|8173.8|8172.8|8167.8|8180.8|8175.8|8172.3|8167.3|65
1659086400000|2022-07-29 09:20:00|8173.8|8168.8|8161.3|8156.3|8174.8|8169.8|8159.3|8154.3|80
1659086700000|2022-07-29 09:25:00|8160.8|8155.8|8164.8|8159.8|8167.8|8162.8|8160.8|8155.8|84
1659087000000|2022-07-29 09:30:00|8165.3|8160.3|8178.3|8173.3|8179.3|8174.3|8164.3|8159.3|59
1659087300000|2022-07-29 09:35:00|8177.8|8172.8|8181.3|8176.3|8186.8|8181.8|8176.8|8171.8|59
1659087600000|2022-07-29 09:40:00|8181.8|8176.8|8182.8|8177.8|8183.8|8178.8|8179.3|8174.3|46
1659087900000|2022-07-29 09:45:00|8182.3|8177.3|8189.3|8184.3|8189.8|8184.8|8181.8|8176.8|52
1659088200000|2022-07-29 09:50:00|8189.8|8184.8|8191.8|8186.8|8196.3|8191.3|8188.3|8183.3|104
1659088500000|2022-07-29 09:55:00|8191.3|8186.3|8180.8|8175.8|8191.8|8186.8|8179.3|8174.3|95
1659088800000|2022-07-29 10:00:00|8181.3|8176.3|8165.3|8160.3|8182.3|8177.3|8163.3|8158.3|134
1659089100000|2022-07-29 10:05:00|8164.8|8159.8|8162.3|8157.3|8167.8|8162.8|8160.3|8155.3|65
1659089400000|2022-07-29 10:10:00|8162.8|8157.8|8162.8|8157.8|8164.8|8159.8|8155.8|8150.8|75
1659089700000|2022-07-29 10:15:00|8163.8|8158.8|8160.3|8155.3|8165.3|8160.3|8159.8|8154.8|76
1659090000000|2022-07-29 10:20:00|8159.8|8154.8|8162.3|8157.3|8166.3|8161.3|8157.8|8152.8|102
1659090300000|2022-07-29 10:25:00|8162.8|8157.8|8159.8|8154.8|8163.3|8158.3|8155.3|8150.3|108
1659090600000|2022-07-29 10:30:00|8160.8|8155.8|8159.8|8154.8|8161.8|8156.8|8157.8|8152.8|82
1659090900000|2022-07-29 10:35:00|8159.3|8154.3|8164.8|8159.8|8164.8|8159.8|8154.8|8149.8|126
1659091200000|2022-07-29 10:40:00|8164.3|8159.3|8163.3|8158.3|8167.8|8162.8|8162.8|8157.8|53
1659091500000|2022-07-29 10:45:00|8162.8|8157.8|8169.8|8164.8|8172.8|8167.8|8162.8|8157.8|179
1659091800000|2022-07-29 10:50:00|8170.3|8165.3|8172.8|8167.8|8176.8|8171.8|8169.8|8164.8|155
1659092100000|2022-07-29 10:55:00|8172.3|8167.3|8186.3|8181.3|8186.3|8181.3|8171.3|8166.3|56
1659092400000|2022-07-29 11:00:00|8185.8|8180.8|8177.8|8172.8|8189.3|8184.3|8177.8|8172.8|78
1659092700000|2022-07-29 11:05:00|8178.8|8173.8|8171.8|8166.8|8178.8|8173.8|8170.8|8165.8|538
1659093000000|2022-07-29 11:10:00|8172.3|8167.3|8171.3|8166.3|8177.3|8172.3|8170.8|8165.8|50
1659093300000|2022-07-29 11:15:00|8171.8|8166.8|8163.3|8158.3|8173.3|8168.3|8161.3|8156.3|55
1659093600000|2022-07-29 11:20:00|8163.8|8158.8|8156.8|8151.8|8165.3|8160.3|8155.8|8150.8|39
1659093900000|2022-07-29 11:25:00|8155.8|8150.8|8156.8|8151.8|8159.3|8154.3|8153.3|8148.3|54
1659094200000|2022-07-29 11:30:00|8157.3|8152.3|8163.3|8158.3|8163.3|8158.3|8157.3|8152.3|34
1659094500000|2022-07-29 11:35:00|8163.8|8158.8|8155.3|8150.3|8165.8|8160.8|8155.3|8150.3|39
1659094800000|2022-07-29 11:40:00|8154.7|8149.7|8149.2|8144.2|8155.7|8150.7|8148.7|8143.7|42
1659095100000|2022-07-29 11:45:00|8149.7|8144.7|8147.2|8142.2|8152.7|8147.7|8144.7|8139.7|60
1659095400000|2022-07-29 11:50:00|8147.7|8142.7|8140.7|8135.7|8149.2|8144.2|8140.7|8135.7|33
1659095700000|2022-07-29 11:55:00|8141.2|8136.2|8143.7|8138.7|8149.2|8144.2|8139.7|8134.7|64
1659096000000|2022-07-29 12:00:00|8144.2|8139.2|8150.2|8145.2|8150.7|8145.7|8141.7|8136.7|71
1659096300000|2022-07-29 12:05:00|8149.7|8144.7|8156.2|8151.2|8157.7|8152.7|8147.2|8142.2|47
1659096600000|2022-07-29 12:10:00|8156.7|8151.7|8152.7|8147.7|8158.2|8153.2|8150.7|8145.7|37
1659096900000|2022-07-29 12:15:00|8153.2|8148.2|8153.7|8148.7|8156.7|8151.7|8152.7|8147.7|32
1659097200000|2022-07-29 12:20:00|8154.2|8149.2|8159.7|8154.7|8159.7|8154.7|8152.2|8147.2|34
1659097500000|2022-07-29 12:25:00|8160.2|8155.2|8155.7|8150.7|8161.7|8156.7|8154.7|8149.7|31
1659097800000|2022-07-29 12:30:00|8156.2|8151.2|8149.7|8144.7|8157.2|8152.2|8144.7|8139.7|86
1659098100000|2022-07-29 12:35:00|8150.2|8145.2|8157.2|8152.2|8159.2|8154.2|8150.2|8145.2|33
1659098400000|2022-07-29 12:40:00|8156.7|8151.7|8163.7|8158.7|8164.2|8159.2|8156.7|8151.7|26
1659098700000|2022-07-29 12:45:00|8163.2|8158.2|8163.7|8158.7|8166.7|8161.7|8161.2|8156.2|33
1659099000000|2022-07-29 12:50:00|8163.2|8158.2|8163.7|8158.7|8165.7|8160.7|8160.7|8155.7|29
1659099300000|2022-07-29 12:55:00|8164.2|8159.2|8164.2|8159.2|8165.7|8160.7|8162.2|8157.2|28
1659099600000|2022-07-29 13:00:00|8164.7|8159.7|8156.7|8151.7|8167.7|8162.7|8153.7|8148.7|48
1659099900000|2022-07-29 13:05:00|8156.2|8151.2|8155.7|8150.7|8162.7|8157.7|8155.7|8150.7|69
1659100200000|2022-07-29 13:10:00|8156.2|8151.2|8153.7|8148.7|8157.7|8152.7|8152.7|8147.7|57
1659100500000|2022-07-29 13:15:00|8153.2|8148.2|8155.7|8150.7|8158.7|8153.7|8153.2|8148.2|43
1659100800000|2022-07-29 13:20:00|8154.7|8149.7|8160.2|8155.2|8160.7|8155.7|8153.7|8148.7|42
1659101100000|2022-07-29 13:25:00|8159.7|8154.7|8156.7|8151.7|8160.2|8155.2|8151.7|8146.7|62
1659101400000|2022-07-29 13:30:00|8157.2|8152.2|8145.7|8140.7|8157.7|8152.7|8143.2|8138.2|79
1659101700000|2022-07-29 13:35:00|8145.2|8140.2|8151.7|8146.7|8151.7|8146.7|8143.7|8138.7|71
1659102000000|2022-07-29 13:40:00|8151.2|8146.2|8160.7|8155.7|8162.7|8157.7|8151.2|8146.2|126
1659102300000|2022-07-29 13:45:00|8161.2|8156.2|8167.7|8162.7|8170.7|8165.7|8159.2|8154.2|110
1659102600000|2022-07-29 13:50:00|8167.2|8162.2|8174.7|8169.7|8181.2|8176.2|8166.7|8161.7|103
1659102900000|2022-07-29 13:55:00|8175.2|8170.2|8169.7|8164.7|8177.2|8172.2|8166.7|8161.7|82
1659103200000|2022-07-29 14:00:00|8168.7|8163.7|8180.2|8175.2|8181.2|8176.2|8166.2|8161.2|108
1659103500000|2022-07-29 14:05:00|8180.7|8175.7|8174.7|8169.7|8183.2|8178.2|8171.2|8166.2|58
1659103800000|2022-07-29 14:10:00|8173.6|8168.6|8171.6|8166.6|8177.6|8172.6|8169.1|8164.1|71
1659104100000|2022-07-29 14:15:00|8172.1|8167.1|8174.6|8169.6|8179.1|8174.1|8170.1|8165.1|79
1659104400000|2022-07-29 14:20:00|8175.6|8170.6|8172.1|8167.1|8181.6|8176.6|8171.1|8166.1|112
1659104700000|2022-07-29 14:25:00|8171.6|8166.6|8177.6|8172.6|8183.6|8178.6|8169.6|8164.6|108
1659105000000|2022-07-29 14:30:00|8178.1|8173.1|8166.6|8161.6|8181.1|8176.1|8165.1|8160.1|78
1659105300000|2022-07-29 14:35:00|8166.1|8161.1|8168.6|8163.6|8175.1|8170.1|8165.1|8160.1|93
1659105600000|2022-07-29 14:40:00|8168.1|8163.1|8175.6|8170.6|8177.6|8172.6|8168.1|8163.1|96
1659105900000|2022-07-29 14:45:00|8176.6|8171.6|8174.1|8169.1|8179.6|8174.6|8173.1|8168.1|67
1659106200000|2022-07-29 14:50:00|8173.1|8168.1|8177.6|8172.6|8177.6|8172.6|8169.6|8164.6|88
1659106500000|2022-07-29 14:55:00|8178.1|8173.1|8168.1|8163.1|8179.1|8174.1|8166.6|8161.6|114
1659106800000|2022-07-29 15:00:00|8167.6|8162.6|8155.6|8150.6|8170.1|8165.1|8154.1|8149.1|131
1659107100000|2022-07-29 15:05:00|8156.1|8151.1|8167.6|8162.6|8167.6|8162.6|8156.1|8151.1|82
1659107400000|2022-07-29 15:10:00|8168.1|8163.1|8166.1|8161.1|8169.6|8164.6|8162.6|8157.6|88
1659107700000|2022-07-29 15:15:00|8166.6|8161.6|8171.1|8166.1|8173.1|8168.1|8162.6|8157.6|115
1659108000000|2022-07-29 15:20:00|8172.1|8167.1|8174.1|8169.1|8176.1|8171.1|8171.1|8166.1|132
1659108300000|2022-07-29 15:25:00|8174.6|8169.6|8167.1|8162.1|8176.1|8171.1|8163.1|8158.1|563
1659108600000|2022-07-29 15:30:00|8167.6|8161.6|8157.6|8150.6|8167.6|8161.6|8152.6|8145.6|771
1659108900000|2022-07-29 15:35:00|8155.6|8148.6|8165.6|8158.6|8165.6|8158.6|8154.6|8147.6|344
1659109200000|2022-07-29 15:40:00|8166.6|8159.6|8166.6|8160.6|8167.6|8160.6|8162.6|8155.6|125
1659109500000|2022-07-29 15:45:00|8165.6|8159.6|8165.6|8159.6|8171.6|8165.6|8164.6|8158.6|128
1659109800000|2022-07-29 15:50:00|8166.6|8160.6|8166.6|8160.6|8169.6|8162.6|8164.6|8157.6|27
1659110100000|2022-07-29 15:55:00|8167.6|8161.6|8163.6|8156.6|8168.6|8162.6|8162.6|8155.6|29
1659110400000|2022-07-29 16:00:00|8162.6|8157.6|8161.6|8154.6|8163.6|8157.6|8156.6|8150.6|82
1659110700000|2022-07-29 16:05:00|8160.6|8152.6|8153.6|8146.6|8160.6|8154.6|8152.6|8146.6|32
1659111000000|2022-07-29 16:10:00|8154.6|8147.6|8156.6|8149.6|8156.6|8149.6|8151.6|8144.6|32
1659111300000|2022-07-29 16:15:00|8157.6|8150.6|8161.6|8154.6|8163.6|8157.6|8156.6|8149.6|31
1659111600000|2022-07-29 16:20:00|8162.6|8155.6|8166.6|8159.6|8168.6|8161.6|8162.6|8155.6|74
1659111900000|2022-07-29 16:25:00|8167.6|8160.6|8164.6|8158.6|8170.6|8163.6|8164.6|8158.6|32
1659112200000|2022-07-29 16:30:00|8166.6|8159.6|8164.6|8157.6|8166.6|8159.6|8163.6|8156.6|2
1659112500000|2022-07-29 16:35:00|8162.6|8156.6|8165.6|8158.6|8165.6|8158.6|8161.6|8154.6|2
1659112800000|2022-07-29 16:40:00|8164.6|8157.6|8166.6|8159.6|8166.6|8159.6|8164.6|8157.6|9
1659113100000|2022-07-29 16:45:00|8165.6|8160.6|8168.6|8161.6|8172.6|8166.6|8165.6|8159.6|24
1659113400000|2022-07-29 16:50:00|8167.6|8162.6|8172.6|8164.6|8172.6|8165.6|8167.6|8161.6|8
1659113700000|2022-07-29 16:55:00|8173.6|8165.6|8172.6|8165.6|8173.6|8166.6|8168.6|8161.6|11
1659114000000|2022-07-29 17:00:00|8171.6|8164.6|8166.6|8158.6|8172.6|8164.6|8165.6|8158.6|5
1659114300000|2022-07-29 17:05:00|8165.6|8159.6|8166.6|8159.6|8167.6|8160.6|8165.6|8158.6|3
1659114600000|2022-07-29 17:10:00|8167.6|8160.6|8169.6|8161.6|8169.6|8162.6|8166.6|8159.6|3
1659114900000|2022-07-29 17:15:00|8168.6|8162.6|8170.6|8162.6|8171.6|8164.6|8168.6|8161.6|7
1659115200000|2022-07-29 17:20:00|8169.6|8163.6|8169.6|8161.6|8171.6|8164.6|8168.6|8161.6|6
1659115500000|2022-07-29 17:25:00|8170.6|8162.6|8168.6|8161.6|8170.6|8162.6|8166.6|8160.6|8
1659115800000|2022-07-29 17:30:00|8169.6|8162.6|8171.6|8163.6|8171.6|8164.6|8169.6|8160.6|12
1659116100000|2022-07-29 17:35:00|8170.6|8164.6|8173.6|8166.6|8173.6|8166.6|8170.6|8163.6|12
1659116400000|2022-07-29 17:40:00|8172.6|8165.6|8174.6|8166.6|8174.6|8167.6|8171.6|8165.6|8
1659116700000|2022-07-29 17:45:00|8173.6|8167.6|8174.6|8166.6|8174.6|8167.6|8173.6|8165.6|3
1659117000000|2022-07-29 17:50:00|8173.6|8167.6|8178.6|8171.6|8179.6|8171.6|8173.6|8165.6|26
1659117300000|2022-07-29 17:55:00|8180.6|8168.6|8174.9|8162.9|8180.6|8171.6|8173.1|8162.9|15
1659117600000|2022-07-29 18:00:00|8177|8165|8178.1|8166.1|8179.2|8167.2|8172.6|8160.6|0
1659117900000|2022-07-29 18:05:00|8177.1|8165.1|8181.5|8169.5|8181.5|8169.5|8177.1|8165.1|0
1659118200000|2022-07-29 18:10:00|8181.6|8169.6|8181.5|8169.5|8183.7|8171.7|8181.5|8169.5|0
1659118500000|2022-07-29 18:15:00|8181.6|8169.6|8183.8|8171.8|8183.9|8171.9|8181.5|8169.5|0
1659118800000|2022-07-29 18:20:00|8183.9|8171.9|8183.7|8171.7|8183.9|8171.9|8181.6|8169.6|0
1659119100000|2022-07-29 18:25:00|8183.8|8171.8|8186|8174|8186|8174|8181.5|8169.5|0
1659119400000|2022-07-29 18:30:00|8183.8|8171.8|8186|8174|8186|8174|8183.7|8171.7|0
1659119700000|2022-07-29 18:35:00|8186.1|8174.1|8188.2|8176.2|8192.7|8180.7|8186.1|8174.1|0
1659120000000|2022-07-29 18:40:00|8186|8174|8185.9|8173.9|8188.2|8176.2|8183.7|8171.7|0
1659120300000|2022-07-29 18:45:00|8186|8174|8188.1|8176.1|8188.2|8176.2|8183.7|8171.7|0
1659120600000|2022-07-29 18:50:00|8186|8174|8192.5|8180.5|8192.5|8180.5|8185.9|8173.9|0
1659120900000|2022-07-29 18:55:00|8192.4|8180.4|8190.4|8178.4|8192.6|8180.6|8188.1|8176.1|0
1659121200000|2022-07-29 19:00:00|8188.2|8176.2|8192.9|8180.9|8192.9|8180.9|8188.2|8176.2|0
1659121500000|2022-07-29 19:05:00|8192.8|8180.8|8186.2|8174.2|8192.8|8180.8|8186.2|8174.2|0
1659121800000|2022-07-29 19:10:00|8188.4|8176.4|8192.7|8180.7|8192.8|8180.8|8184|8172|0
1659122100000|2022-07-29 19:15:00|8192.8|8180.8|8192.7|8180.7|8192.8|8180.8|8188.3|8176.3|0
1659122400000|2022-07-29 19:20:00|8190.5|8178.5|8192.8|8180.8|8192.8|8180.8|8190.5|8178.5|0
1659122700000|2022-07-29 19:25:00|8192.9|8180.9|8195.1|8183.1|8195.1|8183.1|8190.7|8178.7|0
1659123000000|2022-07-29 19:30:00|8193|8181|8199.5|8187.5|8199.5|8187.5|8192.7|8180.7|0
1659123300000|2022-07-29 19:35:00|8199.4|8187.4|8206|8194|8208.3|8196.3|8197.2|8185.2|0
1659123600000|2022-07-29 19:40:00|8203.8|8191.8|8202.1|8190.1|8204.3|8192.3|8199.8|8187.8|0
1659123900000|2022-07-29 19:45:00|8204.3|8192.3|8205.5|8193.5|8208.7|8196.7|8199.9|8187.9|0
1659124200000|2022-07-29 19:50:00|8205.6|8193.6|8205.2|8193.2|8207.8|8195.8|8200.8|8188.8|0
1659124500000|2022-07-29 19:55:00|8205.1|8193.1|8209.3|8197.3|8211.4|8199.4|8194.4|8182.4|0
1659124800000|2022-07-29 20:00:00|8207.6|8195.6|8205.3|8193.3|8210.7|8198.7|8205.3|8193.3|0
1659125100000|2022-07-29 20:05:00|8205.4|8193.4|8202.2|8190.2|8207.1|8195.1|8202.2|8190.2|0
1659125400000|2022-07-29 20:10:00|8201.7|8189.7|8203.3|8191.3|8204.8|8192.8|8201.7|8189.7|0
1659125700000|2022-07-29 20:15:00|8203.5|8191.5|8204.4|8192.4|8205.3|8193.3|8203.5|8191.5|0
1659126000000|2022-07-29 20:20:00|8204.6|8192.6|8204.8|8192.8|8205.3|8193.3|8204.4|8192.4|0
1659126300000|2022-07-29 20:25:00|8204.4|8192.4|8204|8192|8204.8|8192.8|8204|8192|0
1659126600000|2022-07-29 20:30:00|8204.4|8192.4|8204.4|8192.4|8204.8|8192.8|8204|8192|0
1659126900000|2022-07-29 20:35:00|8204|8192|8204|8192|8204.4|8192.4|8204|8192|0
1659127200000|2022-07-29 20:40:00|8204.4|8192.4|8204.8|8192.8|8205.3|8193.3|8204.4|8192.4|0
1659127500000|2022-07-29 20:45:00|8205.1|8193.1|8204.8|8192.8|8205.3|8193.3|8204.8|8192.8|0
1659127800000|2022-07-29 20:50:00|8204.9|8192.9|8204.8|8192.8|8205.7|8193.7|8204.8|8192.8|0
1659128100000|2022-07-29 20:55:00|8205.1|8193.1|8204.8|8192.8|8205.3|8193.3|8204.6|8192.6|0
1659128400000|2022-07-29 21:00:00|8204.9|8192.9|8204.9|8192.9|8204.9|8192.9|8204.9|8192.9|0
1659304800000|2022-07-31 22:00:00|8197.2|8185.2|8192.1|8180.1|8197.2|8185.2|8189|8177|0
1659305100000|2022-07-31 22:05:00|8191.4|8179.4|8189|8177|8192.3|8180.3|8187.7|8175.7|0
1659305400000|2022-07-31 22:10:00|8189.2|8177.2|8186.1|8174.1|8190.3|8178.3|8185.5|8173.5|0
1659305700000|2022-07-31 22:15:00|8186.3|8174.3|8181.8|8169.8|8188.1|8176.1|8180.1|8168.1|0
1659306000000|2022-07-31 22:20:00|8181.4|8169.4|8176.1|8164.1|8183.6|8171.6|8175.9|8163.9|0
1659306300000|2022-07-31 22:25:00|8176.3|8164.3|8178.5|8166.5|8179.2|8167.2|8176.1|8164.1|0
1659306600000|2022-07-31 22:30:00|8178.1|8166.1|8180|8168|8181.4|8169.4|8175.9|8163.9|0
1659306900000|2022-07-31 22:35:00|8179.6|8167.6|8177.6|8165.6|8180|8168|8175.9|8163.9|0
1659307200000|2022-07-31 22:40:00|8178.1|8166.1|8175.9|8163.9|8179.6|8167.6|8175.9|8163.9|0
1659307500000|2022-07-31 22:45:00|8175.8|8163.8|8172.3|8160.3|8175.8|8163.8|8171|8159|0
1659307800000|2022-07-31 22:50:00|8172.8|8160.8|8174.1|8162.1|8174.1|8162.1|8172.8|8160.8|0
1659308100000|2022-07-31 22:55:00|8173.6|8161.6|8175|8163|8175|8163|8171.4|8159.4|0
1659308400000|2022-07-31 23:00:00|8174.9|8162.9|8175.4|8163.4|8175.6|8163.6|8171.8|8159.8|0
1659308700000|2022-07-31 23:05:00|8174.9|8162.9|8177.6|8165.6|8177.6|8165.6|8173.2|8161.2|0
1659309000000|2022-07-31 23:10:00|8177.8|8165.8|8178.5|8166.5|8180.4|8168.4|8177.6|8165.6|0
1659309300000|2022-07-31 23:15:00|8179.1|8167.1|8180|8168|8182.2|8170.2|8178.5|8166.5|0
1659309600000|2022-07-31 23:20:00|8179.6|8167.6|8179.6|8167.6|8180|8168|8178.5|8166.5|0
1659309900000|2022-07-31 23:25:00|8179.1|8167.1|8179.8|8167.8|8180.2|8168.2|8176.3|8164.3|0
1659310200000|2022-07-31 23:30:00|8180|8168|8180.9|8168.9|8181.3|8169.3|8179.1|8167.1|0
1659310500000|2022-07-31 23:35:00|8181.1|8169.1|8179.8|8167.8|8182.2|8170.2|8179.1|8167.1|0
1659310800000|2022-07-31 23:40:00|8179.6|8167.6|8179.8|8167.8|8185.1|8173.1|8179.6|8167.6|0
1659311100000|2022-07-31 23:45:00|8179.6|8167.6|8177.6|8165.6|8180|8168|8174|8162|0
1659311400000|2022-07-31 23:50:00|8178|8166|8178.5|8166.5|8179.6|8167.6|8175.8|8163.8|0
1659311700000|2022-07-31 23:55:00|8178|8166|8176.7|8164.7|8180.2|8168.2|8176.3|8164.3|0
1659312000000|2022-08-01 00:00:00|8175.8|8163.8|8173.2|8161.2|8177.6|8165.6|8172.3|8160.3|0
1659312300000|2022-08-01 00:05:00|8173.6|8161.6|8168.5|8156.5|8175.6|8163.6|8168.5|8156.5|0
1659312600000|2022-08-01 00:10:00|8168.4|8156.4|8168.9|8156.9|8170.7|8158.7|8167.1|8155.1|0
1659312900000|2022-08-01 00:15:00|8168.7|8156.7|8169.8|8157.8|8174.1|8162.1|8167.5|8155.5|0
1659313200000|2022-08-01 00:20:00|8167.6|8155.6|8169.8|8157.8|8174.1|8162.1|8165.4|8153.4|0
1659313500000|2022-08-01 00:25:00|8169.7|8157.7|8172|8160|8174.1|8162.1|8167.6|8155.6|0
1659313800000|2022-08-01 00:30:00|8169.5|8157.5|8166.2|8154.2|8169.5|8157.5|8166.2|8154.2|0
1659314100000|2022-08-01 00:35:00|8165.1|8153.1|8164|8152|8166.3|8154.3|8162.9|8150.9|0
1659314400000|2022-08-01 00:40:00|8164.1|8152.1|8162|8150|8166.3|8154.3|8161.9|8149.9|0
1659314700000|2022-08-01 00:45:00|8165.5|8153.5|8169.7|8157.7|8169.7|8157.7|8165.4|8153.4|0
1659315000000|2022-08-01 00:50:00|8169.8|8157.8|8169.7|8157.7|8169.8|8157.8|8169.7|8157.7|0
1659315300000|2022-08-01 00:55:00|8167.5|8155.5|8165.4|8153.4|8169.7|8157.7|8165.4|8153.4|0
1659315600000|2022-08-01 01:00:00|8167.6|8155.6|8161.1|8149.1|8167.6|8155.6|8161|8149|0
1659315900000|2022-08-01 01:05:00|8161|8149|8161|8149|8161.1|8149.1|8158.9|8146.9|0
1659316200000|2022-08-01 01:10:00|8161.1|8149.1|8163.3|8151.3|8164.4|8152.4|8161.1|8149.1|0
1659316500000|2022-08-01 01:15:00|8161.1|8149.1|8167.7|8155.7|8167.7|8155.7|8161.1|8149.1|0
1659316800000|2022-08-01 01:20:00|8167.6|8155.6|8165.4|8153.4|8169.8|8157.8|8165.4|8153.4|0
1659317100000|2022-08-01 01:25:00|8165.5|8153.5|8165.5|8153.5|8165.5|8153.5|8163.3|8151.3|0
1659317400000|2022-08-01 01:30:00|8163.4|8151.4|8167.7|8155.7|8167.7|8155.7|8161.1|8149.1|0
1659317700000|2022-08-01 01:35:00|8169.9|8157.9|8167.7|8155.7|8169.9|8157.9|8165.5|8153.5|0
1659318000000|2022-08-01 01:40:00|8165.6|8153.6|8163.4|8151.4|8165.6|8153.6|8163.3|8151.3|0
1659318300000|2022-08-01 01:45:00|8165.5|8153.5|8161.1|8149.1|8165.5|8153.5|8161.1|8149.1|0
1659318600000|2022-08-01 01:50:00|8161.2|8149.2|8165.5|8153.5|8167.6|8155.6|8161.2|8149.2|0
1659318900000|2022-08-01 01:55:00|8165.4|8153.4|8171.9|8159.9|8171.9|8159.9|8165.4|8153.4|0
1659319200000|2022-08-01 02:00:00|8169.8|8157.8|8167.6|8155.6|8171.9|8159.9|8167.6|8155.6|0
1659319500000|2022-08-01 02:05:00|8169.7|8157.7|8165.4|8153.4|8169.8|8157.8|8165.4|8153.4|0
1659319800000|2022-08-01 02:10:00|8163.3|8151.3|8165.4|8153.4|8165.4|8153.4|8163.2|8151.2|0
1659320100000|2022-08-01 02:15:00|8163.3|8151.3|8163.3|8151.3|8165.4|8153.4|8163.3|8151.3|0
1659320400000|2022-08-01 02:20:00|8161.2|8149.2|8163.3|8151.3|8163.3|8151.3|8161.1|8149.1|0
1659320700000|2022-08-01 02:25:00|8163.4|8151.4|8165.6|8153.6|8165.6|8153.6|8163.3|8151.3|0
1659321000000|2022-08-01 02:30:00|8167.7|8155.7|8163.4|8151.4|8167.8|8155.8|8163.4|8151.4|0
1659321300000|2022-08-01 02:35:00|8161.3|8149.3|8161.2|8149.2|8163.4|8151.4|8161.2|8149.2|0
1659321600000|2022-08-01 02:40:00|8161.3|8149.3|8161.2|8149.2|8161.3|8149.3|8161.2|8149.2|0
1659321900000|2022-08-01 02:45:00|8162|8150|8162.1|8150.1|8164.2|8152.2|8162|8150|0
1659322200000|2022-08-01 02:50:00|8162|8150|8164.2|8152.2|8164.2|8152.2|8162|8150|0
1659322500000|2022-08-01 02:55:00|8164.3|8152.3|8160|8148|8164.3|8152.3|8159.9|8147.9|0
1659322800000|2022-08-01 03:00:00|8159.2|8147.2|8157|8145|8159.2|8147.2|8157|8145|0
1659323100000|2022-08-01 03:05:00|8156.9|8144.9|8152.7|8140.7|8156.9|8144.9|8152.6|8140.6|0
1659323400000|2022-08-01 03:10:00|8152.6|8140.6|8152.7|8140.7|8152.7|8140.7|8152.6|8140.6|0
1659323700000|2022-08-01 03:15:00|8154.8|8142.8|8147.9|8135.9|8154.8|8142.8|8146.1|8134.1|0
1659324000000|2022-08-01 03:20:00|8147.8|8135.8|8141.4|8129.4|8147.9|8135.9|8141.4|8129.4|0
1659324300000|2022-08-01 03:25:00|8141.5|8129.5|8139.2|8127.2|8141.5|8129.5|8139.2|8127.2|0
1659324600000|2022-08-01 03:30:00|8137.1|8125.1|8135|8123|8137.2|8125.2|8135|8123|0
1659324900000|2022-08-01 03:35:00|8137.2|8125.2|8137.2|8125.2|8137.2|8125.2|8137.2|8125.2|0
1659325200000|2022-08-01 03:40:00|8135|8123|8135.1|8123.1|8135.1|8123.1|8135|8123|0
1659325500000|2022-08-01 03:45:00|8133|8121|8131|8119|8133.2|8121.2|8131|8119|0
1659325800000|2022-08-01 03:50:00|8131.1|8119.1|8133.2|8121.2|8133.2|8121.2|8131|8119|0
1659326700000|2022-08-01 04:05:00|8131|8119|8131|8119|8131|8119|8131|8119|0
1659327000000|2022-08-01 04:10:00|8131.1|8119.1|8130.1|8118.1|8131.1|8119.1|8130|8118|0
1659327300000|2022-08-01 04:15:00|8131.2|8119.2|8132.3|8120.3|8132.3|8120.3|8130.1|8118.1|0
1659328200000|2022-08-01 04:30:00|8130.2|8118.2|8132.3|8120.3|8132.3|8120.3|8130.1|8118.1|0
1659328500000|2022-08-01 04:35:00|8130.1|8118.1|8128.1|8116.1|8130.1|8118.1|8128|8116|0
1659329100000|2022-08-01 04:45:00|8129.1|8117.1|8128.1|8116.1|8129.2|8117.2|8128.1|8116.1|0
1659329400000|2022-08-01 04:50:00|8129.2|8117.2|8130.3|8118.3|8130.3|8118.3|8129.2|8117.2|0
1659329700000|2022-08-01 04:55:00|8132.4|8120.4|8132.4|8120.4|8132.4|8120.4|8132.4|8120.4|0
1659330600000|2022-08-01 05:10:00|8132.3|8120.3|8132.4|8120.4|8132.4|8120.4|8132.3|8120.3|0
1659330900000|2022-08-01 05:15:00|8134.5|8122.5|8136.7|8124.7|8136.7|8124.7|8132.4|8120.4|0
1659331200000|2022-08-01 05:20:00|8138.8|8126.8|8136.7|8124.7|8138.9|8126.9|8136.6|8124.6|0
1659331500000|2022-08-01 05:25:00|8138.8|8126.8|8141|8129|8141|8129|8138.8|8126.8|0
1659331800000|2022-08-01 05:30:00|8143.1|8131.1|8136.8|8124.8|8143.3|8131.3|8136.8|8124.8|0
1659332100000|2022-08-01 05:35:00|8134.7|8122.7|8130.3|8118.3|8134.7|8122.7|8130.3|8118.3|0
1659332400000|2022-08-01 05:40:00|8130.2|8118.2|8125.9|8113.9|8130.2|8118.2|8125.9|8113.9|0
1659332700000|2022-08-01 05:45:00|8126|8114|8132.4|8120.4|8132.4|8120.4|8126|8114|0
1659333000000|2022-08-01 05:50:00|8132.5|8120.5|8139|8127|8139|8127|8132.4|8120.4|0
1659333300000|2022-08-01 05:55:00|8138.9|8126.9|8145.4|8133.4|8145.4|8133.4|8137.9|8125.9|0
1659333600000|2022-08-01 06:00:00|8145.5|8133.5|8156.1|8151.1|8161.6|8156.6|8145.1|8133.5|43
1659333900000|2022-08-01 06:05:00|8155.6|8150.6|8157.6|8152.6|8159.1|8154.1|8154.6|8149.6|25
1659334200000|2022-08-01 06:10:00|8157.1|8152.1|8162.6|8157.6|8162.6|8157.6|8157.1|8152.1|5
1659334500000|2022-08-01 06:15:00|8163.1|8158.1|8158.6|8153.6|8163.6|8158.6|8157.6|8152.6|4
1659334800000|2022-08-01 06:20:00|8159.1|8154.1|8153.6|8148.6|8160.1|8155.1|8153.6|8148.6|23
1659335100000|2022-08-01 06:25:00|8153.1|8148.1|8158.1|8153.1|8159.1|8154.1|8152.6|8147.6|14
1659335400000|2022-08-01 06:30:00|8157.6|8152.6|8155.1|8150.1|8158.6|8153.6|8152.6|8147.6|8
1659335700000|2022-08-01 06:35:00|8154.1|8149.1|8154.1|8149.1|8155.1|8150.1|8153.1|8148.1|3
1659336000000|2022-08-01 06:40:00|8154.6|8149.6|8158.1|8153.1|8159.1|8154.1|8154.6|8149.6|4
1659336300000|2022-08-01 06:45:00|8158.6|8153.6|8158.6|8153.6|8161.1|8156.1|8158.6|8153.6|1
1659336600000|2022-08-01 06:50:00|8159.1|8154.1|8161.1|8156.1|8161.1|8156.1|8156.1|8151.1|11
1659336900000|2022-08-01 06:55:00|8161.6|8156.6|8169.1|8164.1|8169.6|8164.6|8161.6|8156.6|36
1659337200000|2022-08-01 07:00:00|8175.1|8170.1|8181.6|8176.6|8187.1|8182.1|8162.1|8157.1|564
1659337500000|2022-08-01 07:05:00|8182.6|8177.6|8192.1|8187.1|8192.1|8187.1|8179.1|8174.1|174
1659337800000|2022-08-01 07:10:00|8192.6|8187.6|8202.6|8197.6|8203.1|8198.1|8185.1|8180.1|171
1659338100000|2022-08-01 07:15:00|8203.1|8198.1|8220.6|8215.6|8222.1|8217.1|8198.6|8193.6|139
1659338400000|2022-08-01 07:20:00|8221.1|8216.1|8217.1|8212.1|8222.1|8217.1|8211.1|8206.1|93
1659338700000|2022-08-01 07:25:00|8217.6|8212.6|8207.6|8202.6|8220.6|8215.6|8207.6|8202.6|79
1659339000000|2022-08-01 07:30:00|8208.1|8203.1|8222.1|8217.1|8223.6|8218.6|8207.6|8202.6|117
1659339300000|2022-08-01 07:35:00|8222.6|8217.6|8219.6|8214.6|8226.6|8221.6|8214.1|8209.1|176
1659339600000|2022-08-01 07:40:00|8219.1|8214.1|8217.1|8212.1|8222.6|8217.6|8216.6|8211.6|77
1659339900000|2022-08-01 07:45:00|8217.6|8212.6|8212.1|8207.1|8218.6|8213.6|8211.1|8206.1|52
1659340200000|2022-08-01 07:50:00|8212.6|8207.6|8215.6|8210.6|8217.6|8212.6|8210.6|8205.6|40
1659340500000|2022-08-01 07:55:00|8216.1|8211.1|8215.6|8210.6|8220.6|8215.6|8209.6|8204.6|51
1659340800000|2022-08-01 08:00:00|8216.1|8211.1|8213.1|8208.1|8219.6|8214.6|8211.1|8206.1|25
1659341100000|2022-08-01 08:05:00|8213.6|8208.6|8229.1|8224.1|8229.1|8224.1|8212.6|8207.6|43
1659341400000|2022-08-01 08:10:00|8228.6|8223.6|8229.6|8224.6|8234.1|8229.1|8227.6|8222.6|66
1659341700000|2022-08-01 08:15:00|8229.1|8224.1|8223.6|8218.6|8229.6|8224.6|8222.6|8217.6|25
1659342000000|2022-08-01 08:20:00|8223.1|8218.1|8225.1|8220.1|8230.1|8225.1|8221.1|8216.1|14
1659342300000|2022-08-01 08:25:00|8225.6|8220.6|8222.6|8217.6|8227.6|8222.6|8221.1|8216.1|31
1659342600000|2022-08-01 08:30:00|8222.1|8217.1|8219.6|8214.6|8222.6|8217.6|8218.6|8213.6|24
1659342900000|2022-08-01 08:35:00|8219.1|8214.1|8222.6|8217.6|8222.6|8217.6|8216.1|8211.1|36
1659343200000|2022-08-01 08:40:00|8222.1|8217.1|8213.6|8208.6|8225.1|8220.1|8213.1|8208.1|32
1659343500000|2022-08-01 08:45:00|8214.1|8209.1|8211.6|8206.6|8216.6|8211.6|8211.1|8206.1|22
1659343800000|2022-08-01 08:50:00|8212.1|8207.1|8211.6|8206.6|8215.6|8210.6|8209.6|8204.6|37
1659344100000|2022-08-01 08:55:00|8211.1|8206.1|8211.6|8206.6|8214.1|8209.1|8209.6|8204.6|21
1659344400000|2022-08-01 09:00:00|8212.1|8207.1|8212.6|8207.6|8215.6|8210.6|8209.1|8204.1|62
1659344700000|2022-08-01 09:05:00|8212.1|8207.1|8209.6|8204.6|8214.6|8209.6|8207.1|8202.1|13
1659345000000|2022-08-01 09:10:00|8210.1|8205.1|8204.1|8199.1|8210.6|8205.6|8200.6|8195.6|157
1659345300000|2022-08-01 09:15:00|8203.6|8198.6|8205.1|8200.1|8206.1|8201.1|8201.6|8196.6|38
1659345600000|2022-08-01 09:20:00|8205.6|8200.6|8195.6|8190.6|8206.1|8201.1|8195.6|8190.6|47
1659345900000|2022-08-01 09:25:00|8196.1|8191.1|8190.6|8185.6|8197.6|8192.6|8190.1|8185.1|60
1659346200000|2022-08-01 09:30:00|8190.1|8185.1|8185.1|8180.1|8191.6|8186.6|8185.1|8180.1|45
1659346500000|2022-08-01 09:35:00|8185.6|8180.6|8185.6|8180.6|8189.6|8184.6|8181.6|8176.6|65
1659346800000|2022-08-01 09:40:00|8186.1|8181.1|8172.6|8167.6|8186.1|8181.1|8172.1|8167.1|78
1659347100000|2022-08-01 09:45:00|8172.1|8167.1|8176.1|8171.1|8176.1|8171.1|8166.1|8161.1|44
1659347400000|2022-08-01 09:50:00|8177.6|8172.6|8168.6|8163.6|8178.6|8173.6|8164.6|8159.6|52
1659347700000|2022-08-01 09:55:00|8169.1|8164.1|8163.6|8158.6|8170.6|8165.6|8162.6|8157.6|38
1659348000000|2022-08-01 10:00:00|8163.1|8158.1|8167.1|8162.1|8167.1|8162.1|8160.1|8155.1|77
1659348300000|2022-08-01 10:05:00|8167.6|8162.6|8177.1|8172.1|8178.6|8173.6|8167.1|8162.1|42
1659348600000|2022-08-01 10:10:00|8177.6|8172.6|8170.6|8165.6|8177.6|8172.6|8167.1|8162.1|53
1659348900000|2022-08-01 10:15:00|8170.1|8165.1|8180.1|8175.1|8180.6|8175.6|8168.6|8163.6|33
1659349200000|2022-08-01 10:20:00|8180.6|8175.6|8171.1|8166.1|8182.6|8177.6|8168.6|8163.6|49
1659349500000|2022-08-01 10:25:00|8170.6|8165.6|8163.1|8158.1|8170.6|8165.6|8162.6|8157.6|24
1659349800000|2022-08-01 10:30:00|8164.6|8159.6|8169.6|8164.6|8170.1|8165.1|8163.1|8158.1|13
1659350100000|2022-08-01 10:35:00|8170.1|8165.1|8162.1|8157.1|8170.1|8165.1|8161.1|8156.1|37
1659350400000|2022-08-01 10:40:00|8163.1|8158.1|8155.6|8150.6|8165.1|8160.1|8155.6|8150.6|27
1659350700000|2022-08-01 10:45:00|8155.1|8150.1|8155.6|8150.6|8157.6|8152.6|8152.1|8147.1|58
1659351000000|2022-08-01 10:50:00|8156.1|8151.1|8163.6|8158.6|8163.6|8158.6|8156.1|8151.1|51
1659351300000|2022-08-01 10:55:00|8164.1|8159.1|8165.6|8160.6|8166.1|8161.1|8158.6|8153.6|28
1659351600000|2022-08-01 11:00:00|8166.1|8161.1|8159.6|8154.6|8166.1|8161.1|8157.6|8152.6|34
1659351900000|2022-08-01 11:05:00|8159.1|8154.1|8156.1|8151.1|8162.6|8157.6|8154.6|8149.6|19
1659352200000|2022-08-01 11:10:00|8156.6|8151.6|8152.6|8147.6|8156.6|8151.6|8152.1|8147.1|33
1659352500000|2022-08-01 11:15:00|8153.1|8148.1|8153.6|8148.6|8154.6|8149.6|8151.1|8146.1|20
1659352800000|2022-08-01 11:20:00|8154.1|8149.1|8152.6|8147.6|8154.1|8149.1|8151.1|8146.1|22
1659353100000|2022-08-01 11:25:00|8152.1|8147.1|8153.1|8148.1|8159.1|8154.1|8151.1|8146.1|51
1659353400000|2022-08-01 11:30:00|8152.6|8147.6|8150.6|8145.6|8155.6|8150.6|8150.6|8145.6|30
1659353700000|2022-08-01 11:35:00|8150.1|8145.1|8154.1|8149.1|8154.1|8149.1|8149.6|8144.6|30
1659354000000|2022-08-01 11:40:00|8153.8|8148.8|8150.8|8145.8|8157.3|8152.3|8150.8|8145.8|64
1659354300000|2022-08-01 11:45:00|8150.3|8145.3|8150.8|8145.8|8154.3|8149.3|8150.3|8145.3|51
1659354600000|2022-08-01 11:50:00|8151.3|8146.3|8147.3|8142.3|8154.3|8149.3|8145.8|8140.8|95
1659354900000|2022-08-01 11:55:00|8147.8|8142.8|8146.3|8141.3|8147.8|8142.8|8140.3|8135.3|115
1659355200000|2022-08-01 12:00:00|8145.8|8140.8|8145.3|8140.3|8151.3|8146.3|8143.8|8138.8|26
1659355500000|2022-08-01 12:05:00|8144.3|8139.3|8145.3|8140.3|8145.8|8140.8|8141.3|8136.3|43
1659355800000|2022-08-01 12:10:00|8145.8|8140.8|8145.3|8140.3|8153.3|8148.3|8144.8|8139.8|128
1659356100000|2022-08-01 12:15:00|8145.8|8140.8|8146.3|8141.3|8147.8|8142.8|8143.8|8138.8|201
1659356400000|2022-08-01 12:20:00|8146.8|8141.8|8143.3|8138.3|8150.3|8145.3|8141.8|8136.8|33
1659356700000|2022-08-01 12:25:00|8143.8|8138.8|8138.8|8133.8|8144.3|8139.3|8138.3|8133.3|26
1659357000000|2022-08-01 12:30:00|8139.3|8134.3|8141.3|8136.3|8145.3|8140.3|8138.8|8133.8|33
1659357300000|2022-08-01 12:35:00|8141.8|8136.8|8137.3|8132.3|8142.3|8137.3|8137.3|8132.3|21
1659357600000|2022-08-01 12:40:00|8137.8|8132.8|8149.3|8144.3|8149.3|8144.3|8137.8|8132.8|16
1659357900000|2022-08-01 12:45:00|8150.3|8145.3|8134.3|8129.3|8150.3|8145.3|8131.8|8126.8|46
1659358200000|2022-08-01 12:50:00|8134.8|8129.8|8124.3|8119.3|8138.3|8133.3|8122.3|8117.3|66
1659358500000|2022-08-01 12:55:00|8124.8|8119.8|8126.3|8121.3|8131.3|8126.3|8124.3|8119.3|41
1659358800000|2022-08-01 13:00:00|8125.8|8120.8|8118.3|8113.3|8127.3|8122.3|8114.8|8109.8|57
1659359100000|2022-08-01 13:05:00|8117.8|8112.8|8119.3|8114.3|8122.3|8117.3|8117.3|8112.3|37
1659359400000|2022-08-01 13:10:00|8118.3|8113.3|8120.8|8115.8|8121.8|8116.8|8116.3|8111.3|55
1659359700000|2022-08-01 13:15:00|8121.3|8116.3|8112.3|8107.3|8123.3|8118.3|8112.3|8107.3|60
1659360000000|2022-08-01 13:20:00|8112.8|8107.8|8122.8|8117.8|8124.3|8119.3|8110.8|8105.8|68
1659360300000|2022-08-01 13:25:00|8123.3|8118.3|8124.3|8119.3|8126.8|8121.8|8121.8|8116.8|62
1659360600000|2022-08-01 13:30:00|8123.8|8118.8|8117.3|8112.3|8126.3|8121.3|8107.8|8102.8|98
1659360900000|2022-08-01 13:35:00|8116.3|8111.3|8113.8|8108.8|8117.8|8112.8|8105.3|8100.3|128
1659361200000|2022-08-01 13:40:00|8113.3|8108.3|8119.3|8114.3|8124.8|8119.8|8112.3|8107.3|130
1659361500000|2022-08-01 13:45:00|8119.8|8114.8|8115.8|8110.8|8121.3|8116.3|8110.8|8105.8|117
1659361800000|2022-08-01 13:50:00|8116.3|8111.3|8118.3|8113.3|8122.3|8117.3|8114.8|8109.8|115
1659362100000|2022-08-01 13:55:00|8117.8|8112.8|8111.8|8106.8|8119.3|8114.3|8110.8|8105.8|115
1659362400000|2022-08-01 14:00:00|8112.3|8107.3|8119.3|8114.3|8128.3|8123.3|8107.3|8102.3|194
1659362700000|2022-08-01 14:05:00|8119.8|8114.8|8121.8|8116.8|8135.3|8130.3|8119.3|8114.3|171
1659363000000|2022-08-01 14:10:00|8123.1|8118.1|8119.6|8114.6|8127.1|8122.1|8119.6|8114.6|134
1659363300000|2022-08-01 14:15:00|8120.1|8115.1|8106.6|8101.6|8121.6|8116.6|8105.6|8100.6|174
1659363600000|2022-08-01 14:20:00|8106.1|8101.1|8111.6|8106.6|8115.6|8110.6|8103.6|8098.6|152
1659363900000|2022-08-01 14:25:00|8112.1|8107.1|8093.1|8088.1|8112.6|8107.6|8092.1|8087.1|139
1659364200000|2022-08-01 14:30:00|8092.6|8087.6|8097.6|8092.6|8101.6|8096.6|8092.1|8087.1|130
1659364500000|2022-08-01 14:35:00|8098.1|8093.1|8097.6|8092.6|8099.6|8094.6|8091.1|8086.1|124
1659364800000|2022-08-01 14:40:00|8098.1|8093.1|8103.6|8098.6|8105.6|8100.6|8097.6|8092.6|116
1659365100000|2022-08-01 14:45:00|8103.1|8098.1|8100.1|8095.1|8109.6|8104.6|8099.6|8094.6|801
1659365400000|2022-08-01 14:50:00|8100.6|8095.6|8101.6|8096.6|8104.6|8099.6|8100.1|8095.1|189
1659365700000|2022-08-01 14:55:00|8101.1|8096.1|8101.1|8096.1|8102.6|8097.6|8095.1|8090.1|103
1659366000000|2022-08-01 15:00:00|8101.6|8096.6|8097.6|8092.6|8103.1|8098.1|8095.1|8090.1|109
1659366300000|2022-08-01 15:05:00|8097.1|8092.1|8090.6|8085.6|8097.6|8092.6|8085.6|8080.6|188
1659366600000|2022-08-01 15:10:00|8091.1|8086.1|8087.1|8082.1|8091.6|8086.6|8084.1|8079.1|113
1659366900000|2022-08-01 15:15:00|8086.1|8081.1|8073.6|8068.6|8086.6|8081.6|8073.1|8068.1|163
1659367200000|2022-08-01 15:20:00|8074.1|8069.1|8088.6|8083.6|8090.6|8085.6|8072.1|8067.1|214
1659367500000|2022-08-01 15:25:00|8088.1|8083.1|8092.1|8087.1|8095.1|8090.1|8085.1|8080.1|320
1659367800000|2022-08-01 15:30:00|8092.6|8086.6|8090.6|8084.6|8094.6|8088.6|8083.6|8077.6|726
1659368100000|2022-08-01 15:35:00|8089.6|8083.6|8091.6|8084.6|8093.6|8086.6|8087.6|8081.6|196
1659368400000|2022-08-01 15:40:00|8090.6|8083.6|8087.6|8080.6|8090.6|8083.6|8084.6|8077.6|59
1659368700000|2022-08-01 15:45:00|8086.6|8079.6|8092.6|8085.6|8092.6|8085.6|8084.6|8077.6|29
1659369000000|2022-08-01 15:50:00|8091.6|8084.6|8087.6|8080.6|8092.6|8085.6|8087.6|8080.6|22
1659369300000|2022-08-01 15:55:00|8086.6|8079.6|8081.6|8075.6|8086.6|8079.6|8081.6|8075.6|38
1659369600000|2022-08-01 16:00:00|8082.6|8074.6|8076.6|8069.6|8082.6|8075.6|8075.6|8069.6|27
1659369900000|2022-08-01 16:05:00|8077.6|8070.6|8073.6|8067.6|8078.6|8071.6|8073.6|8066.6|13
1659370200000|2022-08-01 16:10:00|8074.6|8068.6|8064.6|8057.6|8074.6|8068.6|8062.6|8055.6|31
1659370500000|2022-08-01 16:15:00|8066.6|8058.6|8072.6|8065.6|8072.6|8065.6|8063.6|8056.6|26
1659370800000|2022-08-01 16:20:00|8073.6|8066.6|8078.6|8071.6|8081.6|8074.6|8073.6|8066.6|23
1659371100000|2022-08-01 16:25:00|8080.6|8072.6|8077.6|8070.6|8081.6|8074.6|8077.6|8070.6|3
1659371400000|2022-08-01 16:30:00|8078.6|8069.6|8075.6|8068.6|8078.6|8069.6|8069.6|8062.6|22
1659371700000|2022-08-01 16:35:00|8076.6|8069.6|8073.6|8066.6|8076.6|8069.6|8070.6|8064.6|10
1659372000000|2022-08-01 16:40:00|8074.6|8067.6|8069.6|8062.6|8074.6|8067.6|8067.6|8060.6|31
1659372300000|2022-08-01 16:45:00|8070.6|8063.6|8071.6|8064.6|8073.6|8067.6|8070.6|8063.6|16
1659372600000|2022-08-01 16:50:00|8072.6|8065.6|8071.6|8064.6|8072.6|8066.6|8071.6|8064.6|11
1659372900000|2022-08-01 16:55:00|8070.6|8063.6|8067.6|8060.6|8070.6|8063.6|8064.6|8057.6|35
1659373200000|2022-08-01 17:00:00|8066.6|8059.6|8059.6|8052.6|8069.6|8062.6|8058.6|8051.6|18
1659373500000|2022-08-01 17:05:00|8060.6|8053.6|8068.6|8061.6|8069.6|8062.6|8059.6|8053.6|7
1659373800000|2022-08-01 17:10:00|8067.6|8060.6|8068.6|8062.6|8068.6|8062.6|8062.6|8056.6|115
1659374100000|2022-08-01 17:15:00|8067.6|8060.6|8063.6|8055.6|8072.6|8064.6|8061.6|8053.6|13
1659374400000|2022-08-01 17:20:00|8062.6|8054.6|8061.6|8054.6|8064.6|8057.6|8055.6|8048.6|30
1659374700000|2022-08-01 17:25:00|8060.6|8055.6|8052.6|8044.6|8061.6|8055.6|8052.6|8044.6|6
1659375000000|2022-08-01 17:30:00|8055.6|8045.6|8049.6|8042.6|8056.6|8049.6|8047.6|8039.6|26
1659375300000|2022-08-01 17:35:00|8051.6|8041.6|8052.6|8045.6|8054.6|8048.6|8050.6|8041.6|30
1659375600000|2022-08-01 17:40:00|8051.6|8043.6|8050.6|8043.6|8054.6|8047.6|8049.6|8041.6|28
1659375900000|2022-08-01 17:45:00|8049.6|8044.6|8051.6|8043.6|8052.6|8044.6|8043.6|8036.6|25
1659376200000|2022-08-01 17:50:00|8050.6|8042.6|8048.6|8041.6|8051.6|8043.6|8044.6|8036.6|35
1659376500000|2022-08-01 17:55:00|8051.6|8042.6|8055.3|8043.3|8061.6|8051.6|8046.6|8037.6|35
1659376800000|2022-08-01 18:00:00|8053.2|8041.2|8053|8041|8055.3|8043.3|8046.4|8034.4|0
1659377100000|2022-08-01 18:05:00|8051.9|8039.9|8057.6|8045.6|8059.7|8047.7|8050.8|8038.8|0
1659377400000|2022-08-01 18:10:00|8058.6|8046.6|8064.2|8052.2|8064.2|8052.2|8055.2|8043.2|0
1659377700000|2022-08-01 18:15:00|8066.4|8054.4|8061.9|8049.9|8068.6|8056.6|8059.6|8047.6|0
1659378000000|2022-08-01 18:20:00|8061.8|8049.8|8066.3|8054.3|8066.3|8054.3|8057.5|8045.5|0
1659378300000|2022-08-01 18:25:00|8064.2|8052.2|8064.1|8052.1|8066.3|8054.3|8060.8|8048.8|0
1659378600000|2022-08-01 18:30:00|8064|8052|8068.4|8056.4|8068.5|8056.5|8064|8052|0
1659378900000|2022-08-01 18:35:00|8068.5|8056.5|8072.7|8060.7|8072.8|8060.8|8068.4|8056.4|0
1659379200000|2022-08-01 18:40:00|8072.8|8060.8|8064|8052|8072.8|8060.8|8064|8052|0
1659379500000|2022-08-01 18:45:00|8066.1|8054.1|8064|8052|8068.4|8056.4|8061.8|8049.8|0
1659379800000|2022-08-01 18:50:00|8063.9|8051.9|8070.6|8058.6|8070.6|8058.6|8060.7|8048.7|0
1659380100000|2022-08-01 18:55:00|8072.7|8060.7|8077.6|8065.6|8084.1|8072.1|8068.5|8056.5|0
1659380400000|2022-08-01 19:00:00|8079.7|8067.7|8076.3|8064.3|8079.7|8067.7|8073.1|8061.1|0
1659380700000|2022-08-01 19:05:00|8077.4|8065.4|8081.9|8069.9|8084|8072|8075.1|8063.1|0
1659381000000|2022-08-01 19:10:00|8081.8|8069.8|8084.1|8072.1|8084.1|8072.1|8077.4|8065.4|0
1659381300000|2022-08-01 19:15:00|8084|8072|8079.9|8067.9|8086.3|8074.3|8079.8|8067.8|0
1659381600000|2022-08-01 19:20:00|8079.8|8067.8|8071.1|8059.1|8079.9|8067.9|8071|8059|0
1659381900000|2022-08-01 19:25:00|8071|8059|8068.9|8056.9|8073.2|8061.2|8066.7|8054.7|0
1659382200000|2022-08-01 19:30:00|8067.9|8055.9|8073.2|8061.2|8075.4|8063.4|8066.8|8054.8|0
1659382500000|2022-08-01 19:35:00|8073.1|8061.1|8075.4|8063.4|8077.5|8065.5|8071|8059|0
1659382800000|2022-08-01 19:40:00|8077.5|8065.5|8073.1|8061.1|8082|8070|8071|8059|0
1659383100000|2022-08-01 19:45:00|8071|8059|8077.5|8065.5|8081.9|8069.9|8070.9|8058.9|0
1659383400000|2022-08-01 19:50:00|8077.7|8065.7|8075.2|8063.2|8084.1|8072.1|8075.2|8063.2|0
1659383700000|2022-08-01 19:55:00|8073.1|8061.1|8081.5|8069.5|8081.5|8069.5|8068.7|8056.7|0
1659384000000|2022-08-01 20:00:00|8078.6|8066.6|8082.9|8070.9|8085.6|8073.6|8075.9|8063.9|0
1659384300000|2022-08-01 20:05:00|8083.2|8071.2|8081.7|8069.7|8084.7|8072.7|8081.2|8069.2|0
1659384600000|2022-08-01 20:10:00|8082.5|8070.5|8083.4|8071.4|8084.7|8072.7|8082.1|8070.1|0
1659384900000|2022-08-01 20:15:00|8083.8|8071.8|8079.5|8067.5|8083.8|8071.8|8078.2|8066.2|0
1659385200000|2022-08-01 20:20:00|8079|8067|8079.9|8067.9|8080.3|8068.3|8078.2|8066.2|0
1659385500000|2022-08-01 20:25:00|8080.1|8068.1|8080.8|8068.8|8082.3|8070.3|8080.1|8068.1|0
1659385800000|2022-08-01 20:30:00|8081.2|8069.2|8080.8|8068.8|8081.7|8069.7|8080.8|8068.8|0
1659386100000|2022-08-01 20:35:00|8081|8069|8082.1|8070.1|8082.1|8070.1|8080.8|8068.8|0
1659386400000|2022-08-01 20:40:00|8082.3|8070.3|8082.1|8070.1|8082.5|8070.5|8082.1|8070.1|0
1659386700000|2022-08-01 20:45:00|8082.3|8070.3|8082.1|8070.1|8082.8|8070.8|8082.1|8070.1|0
1659387000000|2022-08-01 20:50:00|8081.9|8069.9|8082.5|8070.5|8082.5|8070.5|8081.7|8069.7|0
1659387300000|2022-08-01 20:55:00|8083|8071|8084.5|8072.5|8084.5|8072.5|8082.1|8070.1|0
1659387600000|2022-08-01 21:00:00|8083.6|8071.6|8082.7|8070.7|8084.3|8072.3|8082.7|8070.7|0
1659387900000|2022-08-01 21:05:00|8082.8|8070.8|8081.9|8069.9|8083|8071|8081.4|8069.4|0
1659388200000|2022-08-01 21:10:00|8081.7|8069.7|8081.4|8069.4|8082.1|8070.1|8080.8|8068.8|0
1659388500000|2022-08-01 21:15:00|8081.2|8069.2|8080.6|8068.6|8081.9|8069.9|8080.1|8068.1|0
1659388800000|2022-08-01 21:20:00|8080.8|8068.8|8079.9|8067.9|8081|8069|8079.7|8067.7|0
1659389100000|2022-08-01 21:25:00|8080.1|8068.1|8080|8068|8080.8|8068.8|8079.6|8067.6|0
1659389400000|2022-08-01 21:30:00|8080.2|8068.2|8079.4|8067.4|8080.7|8068.7|8079.2|8067.2|0
1659389700000|2022-08-01 21:35:00|8079.2|8067.2|8078.9|8066.9|8079.8|8067.8|8078.5|8066.5|0
1659390000000|2022-08-01 21:40:00|8079.2|8067.2|8080.4|8068.4|8080.5|8068.5|8079.2|8067.2|0
1659390300000|2022-08-01 21:45:00|8080.6|8068.6|8079.3|8067.3|8080.8|8068.8|8078.8|8066.8|0
1659390600000|2022-08-01 21:50:00|8079.5|8067.5|8079.6|8067.6|8080.4|8068.4|8079.1|8067.1|0
1659390900000|2022-08-01 21:55:00|8079.4|8067.4|8078.5|8066.5|8079.4|8067.4|8078.5|8066.5|0
1659391200000|2022-08-01 22:00:00|8078.1|8066.1|8074.8|8062.8|8081.2|8069.2|8073.9|8061.9|0
1659391500000|2022-08-01 22:05:00|8074.6|8062.6|8071.8|8059.8|8076.1|8064.1|8071.3|8059.3|0
1659391800000|2022-08-01 22:10:00|8072.4|8060.4|8073.9|8061.9|8074.4|8062.4|8071.8|8059.8|0
1659392100000|2022-08-01 22:15:00|8074|8062|8072.2|8060.2|8076.1|8064.1|8072.2|8060.2|0
1659392400000|2022-08-01 22:20:00|8072.4|8060.4|8072.2|8060.2|8072.6|8060.6|8070.4|8058.4|0
1659392700000|2022-08-01 22:25:00|8071.8|8059.8|8071.8|8059.8|8071.8|8059.8|8070.4|8058.4|0
1659393000000|2022-08-01 22:30:00|8072.2|8060.2|8071.9|8059.9|8075|8063|8071.4|8059.4|0
1659393300000|2022-08-01 22:35:00|8071.8|8059.8|8074.5|8062.5|8074.9|8062.9|8070.1|8058.1|0
1659393600000|2022-08-01 22:40:00|8074.7|8062.7|8074|8062|8075.8|8063.8|8072.7|8060.7|0
1659393900000|2022-08-01 22:45:00|8074.3|8062.3|8075.4|8063.4|8076.2|8064.2|8074.3|8062.3|0
1659394200000|2022-08-01 22:50:00|8075.8|8063.8|8075.8|8063.8|8075.8|8063.8|8074.9|8062.9|0
1659394500000|2022-08-01 22:55:00|8076.2|8064.2|8075.4|8063.4|8077.5|8065.5|8075.4|8063.4|0
1659394800000|2022-08-01 23:00:00|8075.2|8063.2|8078|8066|8079.8|8067.8|8074.3|8062.3|0
1659395100000|2022-08-01 23:05:00|8077.6|8065.6|8079.7|8067.7|8082.2|8070.2|8076.3|8064.3|0
1659395400000|2022-08-01 23:10:00|8079.3|8067.3|8079.8|8067.8|8080.6|8068.6|8078.5|8066.5|0
1659395700000|2022-08-01 23:15:00|8079.5|8067.5|8075.4|8063.4|8079.5|8067.5|8075|8063|0
1659396000000|2022-08-01 23:20:00|8075.8|8063.8|8075.4|8063.4|8076.3|8064.3|8075|8063|0
1659396300000|2022-08-01 23:25:00|8075|8063|8071.9|8059.9|8075|8063|8071.9|8059.9|0
1659396600000|2022-08-01 23:30:00|8071.7|8059.7|8070.6|8058.6|8071.7|8059.7|8068.6|8056.6|0
1659396900000|2022-08-01 23:35:00|8071|8059|8071.9|8059.9|8071.9|8059.9|8070.1|8058.1|0
1659397200000|2022-08-01 23:40:00|8072.3|8060.3|8071.5|8059.5|8073.6|8061.6|8070.4|8058.4|0
1659397500000|2022-08-01 23:45:00|8071.9|8059.9|8068.4|8056.4|8073.2|8061.2|8066.9|8054.9|0
1659397800000|2022-08-01 23:50:00|8068|8056|8068.4|8056.4|8071.3|8059.3|8067.1|8055.1|0
1659398100000|2022-08-01 23:55:00|8068.6|8056.6|8066.7|8054.7|8071.7|8059.7|8066.2|8054.2|0
1659398400000|2022-08-02 00:00:00|8067.8|8055.8|8064.3|8052.3|8069.9|8057.9|8064.3|8052.3|0
1659398700000|2022-08-02 00:05:00|8064.5|8052.5|8064.3|8052.3|8065.2|8053.2|8062.1|8050.1|0
1659399000000|2022-08-02 00:10:00|8063.8|8051.8|8066.1|8054.1|8066.9|8054.9|8062.5|8050.5|0
1659399300000|2022-08-02 00:15:00|8066|8054|8052.2|8040.2|8066|8054|8050.1|8038.1|0
1659399600000|2022-08-02 00:20:00|8054.3|8042.3|8054.3|8042.3|8054.3|8042.3|8050|8038|0
1659399900000|2022-08-02 00:25:00|8054.2|8042.2|8052.1|8040.1|8054.3|8042.3|8047.8|8035.8|0
1659400200000|2022-08-02 00:30:00|8054.3|8042.3|8047.9|8035.9|8054.3|8042.3|8047.9|8035.9|0
1659400500000|2022-08-02 00:35:00|8045.8|8033.8|8050|8038|8052.1|8040.1|8045.7|8033.7|0
1659400800000|2022-08-02 00:40:00|8052.1|8040.1|8050|8038|8052.1|8040.1|8045.7|8033.7|0
1659401100000|2022-08-02 00:45:00|8047.8|8035.8|8045.7|8033.7|8048.9|8036.9|8045.7|8033.7|0
1659401400000|2022-08-02 00:50:00|8043.6|8031.6|8041.4|8029.4|8043.6|8031.6|8039.2|8027.2|0
1659401700000|2022-08-02 00:55:00|8039.3|8027.3|8038.2|8026.2|8041.4|8029.4|8037.1|8025.1|0
1659402000000|2022-08-02 01:00:00|8037.1|8025.1|8039.2|8027.2|8043.5|8031.5|8037|8025|0
1659402300000|2022-08-02 01:05:00|8039.3|8027.3|8041.3|8029.3|8041.4|8029.4|8037.1|8025.1|0
1659402600000|2022-08-02 01:10:00|8041.4|8029.4|8041.3|8029.3|8041.4|8029.4|8039.1|8027.1|0
1659402900000|2022-08-02 01:15:00|8041.2|8029.2|8045.6|8033.6|8045.6|8033.6|8039.1|8027.1|0
1659403200000|2022-08-02 01:20:00|8046.7|8034.7|8045.6|8033.6|8047.8|8035.8|8043.4|8031.4|0
1659403500000|2022-08-02 01:25:00|8043.5|8031.5|8041.3|8029.3|8045.6|8033.6|8039.1|8027.1|0
1659403800000|2022-08-02 01:30:00|8041.2|8029.2|8033.7|8021.7|8041.3|8029.3|8032.6|8020.6|0
1659404100000|2022-08-02 01:35:00|8034.7|8022.7|8028.2|8016.2|8036.9|8024.9|8028.2|8016.2|0
1659404400000|2022-08-02 01:40:00|8026.1|8014.1|8028.5|8016.5|8030.7|8018.7|8026.1|8014.1|0
1659404700000|2022-08-02 01:45:00|8028.6|8016.6|8028.5|8016.5|8032.9|8020.9|8026.4|8014.4|0
1659405000000|2022-08-02 01:50:00|8028.6|8016.6|8035|8023|8037.1|8025.1|8028.5|8016.5|0
1659405300000|2022-08-02 01:55:00|8032.9|8020.9|8032.9|8020.9|8032.9|8020.9|8028.6|8016.6|0
1659405600000|2022-08-02 02:00:00|8034|8022|8032.8|8020.8|8037.2|8025.2|8028.5|8016.5|0
1659405900000|2022-08-02 02:05:00|8033.9|8021.9|8032.8|8020.8|8035|8023|8032.8|8020.8|0
1659406200000|2022-08-02 02:10:00|8030.7|8018.7|8029.7|8017.7|8030.8|8018.8|8028.5|8016.5|0
1659406500000|2022-08-02 02:15:00|8028.6|8016.6|8028.5|8016.5|8030.7|8018.7|8028.5|8016.5|0
1659406800000|2022-08-02 02:20:00|8026.4|8014.4|8028.5|8016.5|8028.5|8016.5|8026.3|8014.3|0
1659407100000|2022-08-02 02:25:00|8028.4|8016.4|8027.4|8015.4|8028.5|8016.5|8024.2|8012.2|0
1659407400000|2022-08-02 02:30:00|8028.4|8016.4|8028.5|8016.5|8028.6|8016.6|8026.3|8014.3|0
1659407700000|2022-08-02 02:35:00|8028.6|8016.6|8030.7|8018.7|8030.7|8018.7|8027.5|8015.5|0
1659408000000|2022-08-02 02:40:00|8030.6|8018.6|8028.6|8016.6|8032.8|8020.8|8028.5|8016.5|0
1659408300000|2022-08-02 02:45:00|8028.7|8016.7|8028.7|8016.7|8030.8|8018.8|8027.6|8015.6|0
1659408600000|2022-08-02 02:50:00|8030.8|8018.8|8026.6|8014.6|8030.8|8018.8|8024.4|8012.4|0
1659408900000|2022-08-02 02:55:00|8028.7|8016.7|8039.4|8027.4|8039.4|8027.4|8028.7|8016.7|0
1659409200000|2022-08-02 03:00:00|8040.5|8028.5|8039.4|8027.4|8041.6|8029.6|8037.3|8025.3|0
1659409500000|2022-08-02 03:05:00|8037.3|8025.3|8039.4|8027.4|8039.4|8027.4|8037.2|8025.2|0
1659409800000|2022-08-02 03:10:00|8038.3|8026.3|8039.5|8027.5|8039.5|8027.5|8037.2|8025.2|0
1659410100000|2022-08-02 03:15:00|8039.4|8027.4|8041.5|8029.5|8041.6|8029.6|8039.4|8027.4|0
1659410400000|2022-08-02 03:20:00|8039.4|8027.4|8041.6|8029.6|8041.6|8029.6|8039.4|8027.4|0
1659410700000|2022-08-02 03:25:00|8043.7|8031.7|8039.5|8027.5|8043.7|8031.7|8039.4|8027.4|0
1659411000000|2022-08-02 03:30:00|8041.6|8029.6|8045.9|8033.9|8046|8034|8041.6|8029.6|0
1659411300000|2022-08-02 03:35:00|8046|8034|8045.9|8033.9|8046|8034|8043.8|8031.8|0
1659411600000|2022-08-02 03:40:00|8048.1|8036.1|8043.9|8031.9|8050.2|8038.2|8043.9|8031.9|0
1659411900000|2022-08-02 03:45:00|8043.8|8031.8|8040.6|8028.6|8043.9|8031.9|8039.6|8027.6|0
1659412200000|2022-08-02 03:50:00|8039.6|8027.6|8039.6|8027.6|8041.7|8029.7|8037.4|8025.4|0
1659412500000|2022-08-02 03:55:00|8039.5|8027.5|8039.5|8027.5|8039.6|8027.6|8037.4|8025.4|0
1659412800000|2022-08-02 04:00:00|8037.4|8025.4|8035.3|8023.3|8039.5|8027.5|8035.3|8023.3|0
1659413100000|2022-08-02 04:05:00|8037.4|8025.4|8039.5|8027.5|8041.7|8029.7|8037.4|8025.4|0
1659413400000|2022-08-02 04:10:00|8039.6|8027.6|8039.6|8027.6|8039.6|8027.6|8039.5|8027.5|0
1659413700000|2022-08-02 04:15:00|8039.5|8027.5|8039.5|8027.5|8039.6|8027.6|8037.4|8025.4|0
1659414000000|2022-08-02 04:20:00|8038.4|8026.4|8039.5|8027.5|8039.5|8027.5|8037.3|8025.3|0
1659414300000|2022-08-02 04:25:00|8039.4|8027.4|8039.4|8027.4|8041.6|8029.6|8039.4|8027.4|0
1659414600000|2022-08-02 04:30:00|8038.3|8026.3|8041.6|8029.6|8043.7|8031.7|8037.3|8025.3|0
1659414900000|2022-08-02 04:35:00|8041.5|8029.5|8041.5|8029.5|8041.6|8029.6|8039.4|8027.4|0
1659415200000|2022-08-02 04:40:00|8040.5|8028.5|8041.5|8029.5|8041.5|8029.5|8039.4|8027.4|0
1659415500000|2022-08-02 04:45:00|8041.6|8029.6|8039.4|8027.4|8041.6|8029.6|8039.4|8027.4|0
1659415800000|2022-08-02 04:50:00|8039.5|8027.5|8039.4|8027.4|8041.6|8029.6|8037.3|8025.3|0
1659416100000|2022-08-02 04:55:00|8041.5|8029.5|8045.8|8033.8|8045.8|8033.8|8040.5|8028.5|0
1659416400000|2022-08-02 05:00:00|8043.7|8031.7|8043.8|8031.8|8045.9|8033.9|8043.7|8031.7|0
1659416700000|2022-08-02 05:05:00|8045.9|8033.9|8045.9|8033.9|8048.1|8036.1|8043.8|8031.8|0
1659417000000|2022-08-02 05:10:00|8047|8035|8050.1|8038.1|8050.2|8038.2|8045.9|8033.9|0
1659417300000|2022-08-02 05:15:00|8050.2|8038.2|8041.5|8029.5|8050.2|8038.2|8041.5|8029.5|0
1659417600000|2022-08-02 05:20:00|8041.6|8029.6|8041.7|8029.7|8043.8|8031.8|8041.5|8029.5|0
1659417900000|2022-08-02 05:25:00|8039.6|8027.6|8028.9|8016.9|8039.6|8027.6|8028.9|8016.9|0
1659418200000|2022-08-02 05:30:00|8029|8017|8030.9|8018.9|8031.1|8019.1|8026.7|8014.7|0
1659418500000|2022-08-02 05:35:00|8031|8019|8026.7|8014.7|8031|8019|8026.6|8014.6|0
1659418800000|2022-08-02 05:40:00|8028.8|8016.8|8028.8|8016.8|8031|8019|8028.8|8016.8|0
1659419100000|2022-08-02 05:45:00|8029.9|8017.9|8035.2|8023.2|8037.4|8025.4|8029.9|8017.9|0
1659419400000|2022-08-02 05:50:00|8036.3|8024.3|8035.2|8023.2|8037.4|8025.4|8035.2|8023.2|0
1659419700000|2022-08-02 05:55:00|8033.1|8021.1|8028.8|8016.8|8033.1|8021.1|8026.8|8014.8|0
1659420000000|2022-08-02 06:00:00|8028.9|8016.9|8043.1|8038.1|8049.6|8044.6|8028.8|8016.8|45
1659420300000|2022-08-02 06:05:00|8043.6|8038.6|8048.6|8043.6|8057.1|8052.1|8043.1|8038.1|36
1659420600000|2022-08-02 06:10:00|8048.1|8043.1|8050.1|8045.1|8054.1|8049.1|8046.6|8041.6|9
1659420900000|2022-08-02 06:15:00|8052.6|8047.6|8051.1|8046.1|8053.6|8048.6|8049.6|8044.6|2
1659421200000|2022-08-02 06:20:00|8051.6|8046.6|8047.1|8042.1|8051.6|8046.6|8044.1|8039.1|1
1659421500000|2022-08-02 06:25:00|8047.6|8042.6|8049.1|8044.1|8050.1|8045.1|8045.1|8040.1|2
1659421800000|2022-08-02 06:30:00|8048.6|8043.6|8046.1|8041.1|8052.6|8047.6|8045.1|8040.1|9
1659422100000|2022-08-02 06:35:00|8045.1|8040.1|8047.1|8042.1|8049.6|8044.6|8045.1|8040.1|3
1659422400000|2022-08-02 06:40:00|8048.1|8043.1|8050.1|8045.1|8051.1|8046.1|8047.1|8042.1|2
1659422700000|2022-08-02 06:45:00|8049.6|8044.6|8050.1|8045.1|8052.1|8047.1|8049.6|8044.6|3
1659423000000|2022-08-02 06:50:00|8050.6|8045.6|8052.6|8047.6|8054.6|8049.6|8050.1|8045.1|14
1659423300000|2022-08-02 06:55:00|8053.1|8048.1|8057.1|8052.1|8057.6|8052.6|8050.6|8045.6|65
1659423600000|2022-08-02 07:00:00|8057.6|8052.6|8071.6|8066.6|8087.1|8082.1|8057.6|8052.6|595
1659423900000|2022-08-02 07:05:00|8070.6|8065.6|8057.6|8052.6|8078.1|8073.1|8050.6|8045.6|311
1659424200000|2022-08-02 07:10:00|8057.1|8052.1|8055.6|8050.6|8061.6|8056.6|8051.1|8046.1|127
1659424500000|2022-08-02 07:15:00|8056.6|8051.6|8083.6|8078.6|8083.6|8078.6|8056.6|8051.6|190
1659424800000|2022-08-02 07:20:00|8083.1|8078.1|8097.1|8092.1|8097.1|8092.1|8075.6|8070.6|167
1659425100000|2022-08-02 07:25:00|8096.6|8091.6|8097.6|8092.6|8101.6|8096.6|8089.6|8084.6|127
1659425400000|2022-08-02 07:30:00|8097.1|8092.1|8097.6|8092.6|8098.6|8093.6|8078.1|8073.1|190
1659425700000|2022-08-02 07:35:00|8098.1|8093.1|8096.6|8091.6|8101.6|8096.6|8090.6|8085.6|113
1659426000000|2022-08-02 07:40:00|8096|8091|8093|8088|8102.5|8097.5|8090.5|8085.5|93
1659426300000|2022-08-02 07:45:00|8093.5|8088.5|8111|8106|8113|8108|8093.5|8088.5|133
1659426600000|2022-08-02 07:50:00|8111.5|8106.5|8095|8090|8113.5|8108.5|8094.5|8089.5|104
1659426900000|2022-08-02 07:55:00|8095.5|8090.5|8093.5|8088.5|8097.5|8092.5|8091|8086|73
1659427200000|2022-08-02 08:00:00|8094|8089|8095|8090|8099.5|8094.5|8092.5|8087.5|47
1659427500000|2022-08-02 08:05:00|8095.5|8090.5|8096|8091|8104.5|8099.5|8095|8090|63
1659427800000|2022-08-02 08:10:00|8096.5|8091.5|8086.5|8081.5|8098|8093|8085|8080|64
1659428100000|2022-08-02 08:15:00|8087|8082|8082|8077|8088|8083|8079|8074|74
1659428400000|2022-08-02 08:20:00|8081|8076|8091|8086|8092|8087|8081|8076|54
1659428700000|2022-08-02 08:25:00|8091.5|8086.5|8095|8090|8097|8092|8088.5|8083.5|35
1659429000000|2022-08-02 08:30:00|8094.5|8089.5|8087.5|8082.5|8096.5|8091.5|8085|8080|49
1659429300000|2022-08-02 08:35:00|8087|8082|8085|8080|8090|8085|8081|8076|30
1659429600000|2022-08-02 08:40:00|8084|8079|8087|8082|8087|8082|8081|8076|35
1659429900000|2022-08-02 08:45:00|8086|8081|8087|8082|8089|8084|8084|8079|36
1659430200000|2022-08-02 08:50:00|8087.5|8082.5|8094|8089|8094.5|8089.5|8087|8082|46
1659430500000|2022-08-02 08:55:00|8093.5|8088.5|8097.5|8092.5|8098.5|8093.5|8092|8087|46
1659430800000|2022-08-02 09:00:00|8097|8092|8102|8097|8102.5|8097.5|8094|8089|41
1659431100000|2022-08-02 09:05:00|8102.5|8097.5|8103|8098|8106|8101|8100|8095|67
1659431400000|2022-08-02 09:10:00|8102.5|8097.5|8102|8097|8108|8103|8099|8094|74
1659431700000|2022-08-02 09:15:00|8101.5|8096.5|8100.5|8095.5|8104|8099|8100|8095|38
1659432000000|2022-08-02 09:20:00|8100|8095|8097|8092|8100|8095|8094|8089|31
1659432300000|2022-08-02 09:25:00|8097.5|8092.5|8096|8091|8098|8093|8090.5|8085.5|82
1659432600000|2022-08-02 09:30:00|8096.5|8091.5|8082|8077|8097|8092|8080.5|8075.5|118
1659432900000|2022-08-02 09:35:00|8082.5|8077.5|8088|8083|8091|8086|8082.5|8077.5|44
1659433200000|2022-08-02 09:40:00|8087.5|8082.5|8086|8081|8091.5|8086.5|8084|8079|124
1659433500000|2022-08-02 09:45:00|8085.5|8080.5|8084|8079|8087|8082|8081.5|8076.5|58
1659433800000|2022-08-02 09:50:00|8083.5|8078.5|8071|8066|8085.5|8080.5|8070|8065|84
1659434100000|2022-08-02 09:55:00|8071.5|8066.5|8065|8060|8071.5|8066.5|8064.5|8059.5|168
1659434400000|2022-08-02 10:00:00|8064|8059|8067.5|8062.5|8070.5|8065.5|8064|8059|64
1659434700000|2022-08-02 10:05:00|8068|8063|8073|8068|8073|8068|8065.5|8060.5|46
1659435000000|2022-08-02 10:10:00|8072.5|8067.5|8072|8067|8074|8069|8069.5|8064.5|50
1659435300000|2022-08-02 10:15:00|8071|8066|8062|8057|8072.5|8067.5|8057|8052|64
1659435600000|2022-08-02 10:20:00|8062.5|8057.5|8062.5|8057.5|8067|8062|8062|8057|51
1659435900000|2022-08-02 10:25:00|8064|8059|8066.5|8061.5|8067|8062|8058.5|8053.5|50
1659436200000|2022-08-02 10:30:00|8066|8061|8068|8063|8070|8065|8064.5|8059.5|43
1659436500000|2022-08-02 10:35:00|8067.5|8062.5|8074|8069|8074.5|8069.5|8061.5|8056.5|57
1659436800000|2022-08-02 10:40:00|8073.5|8068.5|8076|8071|8077|8072|8072|8067|37
1659437100000|2022-08-02 10:45:00|8075.5|8070.5|8072|8067|8078|8073|8071.5|8066.5|60
1659437400000|2022-08-02 10:50:00|8071.5|8066.5|8068|8063|8073|8068|8068|8063|51
1659437700000|2022-08-02 10:55:00|8068.5|8063.5|8075.5|8070.5|8076|8071|8068.5|8063.5|50
1659438000000|2022-08-02 11:00:00|8073|8068|8071|8066|8077.5|8072.5|8070.5|8065.5|49
1659438300000|2022-08-02 11:05:00|8070.5|8065.5|8063|8058|8070.5|8065.5|8061.5|8056.5|27
1659438600000|2022-08-02 11:10:00|8062|8057|8066|8061|8068|8063|8061|8056|29
1659438900000|2022-08-02 11:15:00|8065.5|8060.5|8068.5|8063.5|8069|8064|8065|8060|30
1659439200000|2022-08-02 11:20:00|8068|8063|8074|8069|8075|8070|8067|8062|28
1659439500000|2022-08-02 11:25:00|8074.5|8069.5|8079|8074|8079|8074|8073|8068|29
1659439800000|2022-08-02 11:30:00|8079.5|8074.5|8093|8088|8093.5|8088.5|8079.5|8074.5|60
1659440100000|2022-08-02 11:35:00|8092.5|8087.5|8089.5|8084.5|8093|8088|8087|8082|62
1659440400000|2022-08-02 11:40:00|8088.9|8083.9|8087.9|8082.9|8092.4|8087.4|8086.4|8081.4|66
1659440700000|2022-08-02 11:45:00|8087.4|8082.4|8095.4|8090.4|8095.9|8090.9|8086.4|8081.4|51
1659441000000|2022-08-02 11:50:00|8095.9|8090.9|8094.4|8089.4|8096.9|8091.9|8092.4|8087.4|41
1659441300000|2022-08-02 11:55:00|8094.9|8089.9|8089.9|8084.9|8096.4|8091.4|8089.4|8084.4|24
1659441600000|2022-08-02 12:00:00|8090.4|8085.4|8097.4|8092.4|8098.4|8093.4|8089.4|8084.4|33
1659441900000|2022-08-02 12:05:00|8096.9|8091.9|8097.9|8092.9|8100.9|8095.9|8096.4|8091.4|42
1659442200000|2022-08-02 12:10:00|8096.9|8091.9|8097.4|8092.4|8100.4|8095.4|8094.9|8089.9|35
1659442500000|2022-08-02 12:15:00|8096.9|8091.9|8099.9|8094.9|8099.9|8094.9|8094.9|8089.9|64
1659442800000|2022-08-02 12:20:00|8099.4|8094.4|8105.4|8100.4|8106.9|8101.9|8099.4|8094.4|76
1659443100000|2022-08-02 12:25:00|8105.9|8100.9|8102.4|8097.4|8105.9|8100.9|8099.9|8094.9|47
1659443400000|2022-08-02 12:30:00|8101.9|8096.9|8101.9|8096.9|8103.4|8098.4|8100.9|8095.9|47
1659443700000|2022-08-02 12:35:00|8101.4|8096.4|8093.4|8088.4|8101.9|8096.9|8091.4|8086.4|65
1659444000000|2022-08-02 12:40:00|8093.9|8088.9|8087.9|8082.9|8094.9|8089.9|8087.9|8082.9|22
1659444300000|2022-08-02 12:45:00|8088.4|8083.4|8091.4|8086.4|8091.9|8086.9|8084.9|8079.9|37
1659444600000|2022-08-02 12:50:00|8091.9|8086.9|8096.4|8091.4|8096.9|8091.9|8089.9|8084.9|83
1659444900000|2022-08-02 12:55:00|8096.9|8091.9|8103.4|8098.4|8103.9|8098.9|8096.4|8091.4|89
1659445200000|2022-08-02 13:00:00|8103.9|8098.9|8103.9|8098.9|8110.9|8105.9|8103.4|8098.4|79
1659445500000|2022-08-02 13:05:00|8103.4|8098.4|8114.4|8109.4|8114.4|8109.4|8103.4|8098.4|127
1659445800000|2022-08-02 13:10:00|8113.9|8108.9|8119.4|8114.4|8119.4|8114.4|8112.4|8107.4|123
1659446100000|2022-08-02 13:15:00|8119.9|8114.9|8112.4|8107.4|8120.9|8115.9|8111.9|8106.9|79
1659446400000|2022-08-02 13:20:00|8111.9|8106.9|8111.4|8106.4|8113.4|8108.4|8109.4|8104.4|33
1659446700000|2022-08-02 13:25:00|8110.9|8105.9|8108.4|8103.4|8110.9|8105.9|8107.4|8102.4|89
1659447000000|2022-08-02 13:30:00|8107.9|8102.9|8103.4|8098.4|8108.9|8103.9|8100.4|8095.4|95
1659447300000|2022-08-02 13:35:00|8103.9|8098.9|8099.4|8094.4|8104.9|8099.9|8089.4|8084.4|67
1659447600000|2022-08-02 13:40:00|8098.4|8093.4|8097.4|8092.4|8101.4|8096.4|8094.4|8089.4|59
1659447900000|2022-08-02 13:45:00|8097.9|8092.9|8106.4|8101.4|8111.4|8106.4|8097.4|8092.4|69
1659448200000|2022-08-02 13:50:00|8105.4|8100.4|8095.4|8090.4|8110.4|8105.4|8094.4|8089.4|99
1659448500000|2022-08-02 13:55:00|8094.9|8089.9|8097.4|8092.4|8104.4|8099.4|8092.4|8087.4|90
1659448800000|2022-08-02 14:00:00|8096.4|8091.4|8094.4|8089.4|8098.4|8093.4|8088.4|8083.4|55
1659449100000|2022-08-02 14:05:00|8094.9|8089.9|8092.4|8087.4|8106.4|8101.4|8092.4|8087.4|76
1659449400000|2022-08-02 14:10:00|8092.2|8087.2|8097.7|8092.7|8101.2|8096.2|8084.2|8079.2|207
1659449700000|2022-08-02 14:15:00|8097.2|8092.2|8100.2|8095.2|8103.2|8098.2|8096.2|8091.2|50
1659450000000|2022-08-02 14:20:00|8099.2|8094.2|8099.7|8094.7|8102.2|8097.2|8096.7|8091.7|44
1659450300000|2022-08-02 14:25:00|8099.2|8094.2|8105.2|8100.2|8105.2|8100.2|8097.2|8092.2|65
1659450600000|2022-08-02 14:30:00|8105.7|8100.7|8109.2|8104.2|8115.7|8110.7|8104.2|8099.2|65
1659450900000|2022-08-02 14:35:00|8108.7|8103.7|8112.2|8107.2|8115.2|8110.2|8105.7|8100.7|76
1659451200000|2022-08-02 14:40:00|8111.7|8106.7|8119.7|8114.7|8121.2|8116.2|8109.2|8104.2|84
1659451500000|2022-08-02 14:45:00|8120.2|8115.2|8121.2|8116.2|8121.7|8116.7|8117.2|8112.2|105
1659451800000|2022-08-02 14:50:00|8120.7|8115.7|8125.2|8120.2|8126.7|8121.7|8119.2|8114.2|140
1659452100000|2022-08-02 14:55:00|8124.7|8119.7|8118.7|8113.7|8127.2|8122.2|8118.2|8113.2|125
1659452400000|2022-08-02 15:00:00|8118.2|8113.2|8107.2|8102.2|8119.2|8114.2|8106.7|8101.7|134
1659452700000|2022-08-02 15:05:00|8106.7|8101.7|8108.2|8103.2|8109.7|8104.7|8102.7|8097.7|88
1659453000000|2022-08-02 15:10:00|8107.7|8102.7|8105.7|8100.7|8109.2|8104.2|8104.7|8099.7|95
1659453300000|2022-08-02 15:15:00|8106.2|8101.2|8108.2|8103.2|8110.7|8105.7|8106.2|8101.2|133
1659453600000|2022-08-02 15:20:00|8108.7|8103.7|8112.2|8107.2|8112.2|8107.2|8107.2|8102.2|166
1659453900000|2022-08-02 15:25:00|8111.7|8106.7|8111.7|8106.7|8116.7|8111.7|8110.2|8105.2|364
1659454200000|2022-08-02 15:30:00|8112.2|8107.2|8104.2|8097.2|8116.2|8109.2|8104.2|8097.2|687
1659454500000|2022-08-02 15:35:00|8103.2|8092.2|8105.2|8098.2|8113.2|8106.2|8099.2|8092.2|201
1659454800000|2022-08-02 15:40:00|8104.2|8097.2|8109.2|8102.2|8111.2|8104.2|8103.2|8096.2|30
1659455100000|2022-08-02 15:45:00|8108.2|8101.2|8105.2|8098.2|8109.2|8102.2|8105.2|8098.2|16
1659455400000|2022-08-02 15:50:00|8104.2|8097.2|8103.2|8095.2|8105.2|8097.2|8101.2|8094.2|14
1659455700000|2022-08-02 15:55:00|8102.2|8096.2|8102.2|8094.2|8106.2|8100.2|8100.2|8093.2|25
1659456000000|2022-08-02 16:00:00|8101.2|8095.2|8107.2|8100.2|8108.2|8101.2|8101.2|8094.2|7
1659456300000|2022-08-02 16:05:00|8106.2|8099.2|8109.2|8102.2|8109.2|8102.2|8106.2|8099.2|8
1659456600000|2022-08-02 16:10:00|8108.2|8103.2|8114.2|8107.2|8115.2|8108.2|8108.2|8103.2|10
1659456900000|2022-08-02 16:15:00|8115.2|8108.2|8119.2|8112.2|8122.2|8115.2|8115.2|8108.2|14
1659457200000|2022-08-02 16:20:00|8118.2|8111.2|8123.2|8116.2|8123.2|8117.2|8118.2|8111.2|20
1659457500000|2022-08-02 16:25:00|8122.2|8117.2|8123.2|8116.2|8123.2|8117.2|8122.2|8115.2|4
1659457800000|2022-08-02 16:30:00|8122.2|8115.2|8123.2|8117.2|8124.2|8117.2|8120.2|8114.2|15
1659458100000|2022-08-02 16:35:00|8124.2|8116.2|8126.2|8119.2|8126.2|8119.2|8122.2|8116.2|8
1659458400000|2022-08-02 16:40:00|8125.2|8118.2|8124.2|8116.2|8126.2|8119.2|8123.2|8115.2|8
1659458700000|2022-08-02 16:45:00|8125.2|8117.2|8125.2|8118.2|8125.2|8118.2|8124.2|8116.2|4
1659459000000|2022-08-02 16:50:00|8124.2|8117.2|8123.2|8116.2|8124.2|8117.2|8122.2|8114.2|5
1659459300000|2022-08-02 16:55:00|8124.2|8117.2|8122.2|8116.2|8124.2|8117.2|8119.2|8112.2|8
1659459600000|2022-08-02 17:00:00|8121.2|8114.2|8120.2|8113.2|8122.2|8115.2|8117.2|8111.2|8
1659459900000|2022-08-02 17:05:00|8119.2|8112.2|8117.2|8110.2|8120.2|8112.2|8114.2|8108.2|3
1659460200000|2022-08-02 17:10:00|8116.2|8109.2|8116.2|8108.2|8118.2|8110.2|8115.2|8107.2|6
1659460500000|2022-08-02 17:15:00|8117.2|8109.2|8116.2|8108.2|8119.2|8111.2|8115.2|8107.2|3
1659460800000|2022-08-02 17:20:00|8115.2|8107.2|8109.2|8101.2|8115.2|8108.2|8109.2|8101.2|3
1659461100000|2022-08-02 17:25:00|8110.2|8102.2|8102.2|8094.2|8110.2|8103.2|8098.2|8091.2|19
1659461400000|2022-08-02 17:30:00|8101.2|8093.2|8091.2|8084.2|8101.2|8093.2|8091.2|8084.2|15
1659461700000|2022-08-02 17:35:00|8090.2|8085.2|8092.2|8084.2|8094.2|8086.2|8088.2|8080.2|10
1659462000000|2022-08-02 17:40:00|8091.2|8083.2|8091.2|8083.2|8095.2|8086.2|8088.2|8080.2|8
1659462300000|2022-08-02 17:45:00|8090.2|8082.2|8086.2|8078.2|8091.2|8082.2|8086.2|8078.2|3
1659462600000|2022-08-02 17:50:00|8085.2|8077.2|8088.2|8080.2|8091.2|8082.2|8085.2|8077.2|15
1659462900000|2022-08-02 17:55:00|8087.2|8081.2|8088.2|8076.2|8090.2|8081.2|8085.2|8076.2|23
1659463200000|2022-08-02 18:00:00|8088.3|8076.3|8090.3|8078.3|8092.6|8080.6|8083.8|8071.8|0
1659463500000|2022-08-02 18:05:00|8088.2|8076.2|8101.6|8089.6|8101.6|8089.6|8088.1|8076.1|0
1659463800000|2022-08-02 18:10:00|8099.4|8087.4|8099.3|8087.3|8101.6|8089.6|8097.1|8085.1|0
1659464100000|2022-08-02 18:15:00|8099.2|8087.2|8097|8085|8099.3|8087.3|8092.6|8080.6|0
1659464400000|2022-08-02 18:20:00|8096.5|8084.5|8102|8090|8105.4|8093.4|8094.3|8082.3|0
1659464700000|2022-08-02 18:25:00|8103.1|8091.1|8103.2|8091.2|8103.3|8091.3|8098.8|8086.8|0
1659465000000|2022-08-02 18:30:00|8103.3|8091.3|8107.6|8095.6|8112|8100|8103.1|8091.1|0
1659465300000|2022-08-02 18:35:00|8107.5|8095.5|8103.1|8091.1|8107.6|8095.6|8100.8|8088.8|0
1659465600000|2022-08-02 18:40:00|8103.2|8091.2|8105.3|8093.3|8107.5|8095.5|8103.1|8091.1|0
1659465900000|2022-08-02 18:45:00|8104.2|8092.2|8105.2|8093.2|8105.3|8093.3|8094.2|8082.2|0
1659466200000|2022-08-02 18:50:00|8105.3|8093.3|8098.6|8086.6|8107.5|8095.5|8096.3|8084.3|0
1659466500000|2022-08-02 18:55:00|8100.7|8088.7|8096.3|8084.3|8102.8|8090.8|8094|8082|0
1659466800000|2022-08-02 19:00:00|8097.4|8085.4|8098.5|8086.5|8100.8|8088.8|8094.1|8082.1|0
1659467100000|2022-08-02 19:05:00|8097.4|8085.4|8089.8|8077.8|8097.4|8085.4|8089.8|8077.8|0
1659467400000|2022-08-02 19:10:00|8089.9|8077.9|8094.1|8082.1|8094.2|8082.2|8087.5|8075.5|0
1659467700000|2022-08-02 19:15:00|8094.2|8082.2|8082.9|8070.9|8096.4|8084.4|8080.7|8068.7|0
1659468000000|2022-08-02 19:20:00|8080.7|8068.7|8083|8071|8087.4|8075.4|8078.5|8066.5|0
1659468300000|2022-08-02 19:25:00|8082.9|8070.9|8096.2|8084.2|8096.3|8084.3|8082.9|8070.9|0
1659468600000|2022-08-02 19:30:00|8094|8082|8096.1|8084.1|8096.2|8084.2|8089.5|8077.5|0
1659468900000|2022-08-02 19:35:00|8096.2|8084.2|8094|8082|8102.9|8090.9|8094|8082|0
1659469200000|2022-08-02 19:40:00|8096.2|8084.2|8096.2|8084.2|8096.2|8084.2|8089.5|8077.5|0
1659469500000|2022-08-02 19:45:00|8095.1|8083.1|8089.4|8077.4|8096.2|8084.2|8087.1|8075.1|0
1659469800000|2022-08-02 19:50:00|8089.6|8077.6|8087|8075|8093.8|8081.8|8087|8075|0
1659470100000|2022-08-02 19:55:00|8086.9|8074.9|8082.6|8070.6|8089.2|8077.2|8078.2|8066.2|0
1659470400000|2022-08-02 20:00:00|8083|8071|8082.1|8070.1|8085.2|8073.2|8081.7|8069.7|0
1659470700000|2022-08-02 20:05:00|8082.6|8070.6|8079|8067|8083|8071|8074.2|8062.2|0
1659471000000|2022-08-02 20:10:00|8079.1|8067.1|8079.9|8067.9|8080.1|8068.1|8075.5|8063.5|0
1659471300000|2022-08-02 20:15:00|8079.5|8067.5|8076.4|8064.4|8080.4|8068.4|8076.4|8064.4|0
1659471600000|2022-08-02 20:20:00|8076.8|8064.8|8076.8|8064.8|8078.2|8066.2|8075.1|8063.1|0
1659471900000|2022-08-02 20:25:00|8076.9|8064.9|8076|8064|8078.2|8066.2|8075.1|8063.1|0
1659472200000|2022-08-02 20:30:00|8076.2|8064.2|8076.8|8064.8|8077.7|8065.7|8076|8064|0
1659472500000|2022-08-02 20:35:00|8077.1|8065.1|8076.4|8064.4|8077.7|8065.7|8076.2|8064.2|0
1659472800000|2022-08-02 20:40:00|8076.8|8064.8|8080.4|8068.4|8081.9|8069.9|8076|8064|0
1659473100000|2022-08-02 20:45:00|8080.8|8068.8|8083.9|8071.9|8084.8|8072.8|8080.4|8068.4|0
1659473400000|2022-08-02 20:50:00|8084.1|8072.1|8084.6|8072.6|8084.8|8072.8|8083|8071|0
1659473700000|2022-08-02 20:55:00|8084.8|8072.8|8086.5|8074.5|8087.6|8075.6|8083.2|8071.2|0
1659474000000|2022-08-02 21:00:00|8086.1|8074.1|8085|8073|8086.1|8074.1|8084.8|8072.8|0
1659474300000|2022-08-02 21:05:00|8085.7|8073.7|8085.9|8073.9|8085.9|8073.9|8085.2|8073.2|0
1659474600000|2022-08-02 21:10:00|8085.7|8073.7|8086.3|8074.3|8086.3|8074.3|8085.7|8073.7|0
1659474900000|2022-08-02 21:15:00|8086.5|8074.5|8087.1|8075.1|8087.3|8075.3|8086.3|8074.3|0
1659475200000|2022-08-02 21:20:00|8087.3|8075.3|8087.3|8075.3|8087.8|8075.8|8087.1|8075.1|0
1659475500000|2022-08-02 21:25:00|8087.1|8075.1|8087.1|8075.1|8087.1|8075.1|8086.4|8074.4|0
1659475800000|2022-08-02 21:30:00|8086.9|8074.9|8086.9|8074.9|8087.3|8075.3|8086.7|8074.7|0
1659476100000|2022-08-02 21:35:00|8087.1|8075.1|8086.9|8074.9|8087.1|8075.1|8086.4|8074.4|0
1659476400000|2022-08-02 21:40:00|8087.1|8075.1|8087.3|8075.3|8087.8|8075.8|8086.9|8074.9|0
1659476700000|2022-08-02 21:45:00|8087.1|8075.1|8087.3|8075.3|8087.3|8075.3|8086.7|8074.7|0
1659477000000|2022-08-02 21:50:00|8087.1|8075.1|8087.3|8075.3|8087.8|8075.8|8086.6|8074.6|0
1659477300000|2022-08-02 21:55:00|8087.1|8075.1|8087.5|8075.5|8088|8076|8086.7|8074.7|0
1659477600000|2022-08-02 22:00:00|8087.6|8075.6|8089.3|8077.3|8093.7|8081.7|8087.6|8075.6|0
1659477900000|2022-08-02 22:05:00|8089.7|8077.7|8095.3|8083.3|8095.7|8083.7|8088.9|8076.9|0
1659478200000|2022-08-02 22:10:00|8095.7|8083.7|8090.6|8078.6|8096.1|8084.1|8090.2|8078.2|0
1659478500000|2022-08-02 22:15:00|8091.1|8079.1|8091.3|8079.3|8092.8|8080.8|8090.6|8078.6|0
1659478800000|2022-08-02 22:20:00|8091.1|8079.1|8086.7|8074.7|8092.4|8080.4|8086.7|8074.7|0
1659479100000|2022-08-02 22:25:00|8086.6|8074.6|8088.4|8076.4|8090.2|8078.2|8086.2|8074.2|0
1659479400000|2022-08-02 22:30:00|8088.6|8076.6|8091.9|8079.9|8092.6|8080.6|8088.6|8076.6|0
1659479700000|2022-08-02 22:35:00|8092|8080|8095.7|8083.7|8097.9|8085.9|8092|8080|0
1659480000000|2022-08-02 22:40:00|8095.3|8083.3|8096.6|8084.6|8097|8085|8095.3|8083.3|0
1659480300000|2022-08-02 22:45:00|8097.1|8085.1|8094.9|8082.9|8097.5|8085.5|8093.3|8081.3|0
1659480600000|2022-08-02 22:50:00|8094.8|8082.8|8096.7|8084.7|8097.6|8085.6|8094.2|8082.2|0
1659480900000|2022-08-02 22:55:00|8097.2|8085.2|8092.1|8080.1|8097.2|8085.2|8091.7|8079.7|0
1659481200000|2022-08-02 23:00:00|8091.7|8079.7|8091.7|8079.7|8092.1|8080.1|8089.7|8077.7|0
1659481500000|2022-08-02 23:05:00|8092.1|8080.1|8093|8081|8093.4|8081.4|8090.8|8078.8|0
1659481800000|2022-08-02 23:10:00|8093.2|8081.2|8092.5|8080.5|8095.2|8083.2|8092.1|8080.1|0
1659482100000|2022-08-02 23:15:00|8092.6|8080.6|8093.9|8081.9|8093.9|8081.9|8091.2|8079.2|0
1659482400000|2022-08-02 23:20:00|8093.7|8081.7|8093|8081|8093.9|8081.9|8092.5|8080.5|0
1659482700000|2022-08-02 23:25:00|8093.4|8081.4|8095.2|8083.2|8095.2|8083.2|8093.2|8081.2|0
1659483000000|2022-08-02 23:30:00|8095.4|8083.4|8092.8|8080.8|8095.9|8083.9|8091.2|8079.2|0
1659483300000|2022-08-02 23:35:00|8092.5|8080.5|8086.8|8074.8|8093.4|8081.4|8085.9|8073.9|0
1659483600000|2022-08-02 23:40:00|8086.4|8074.4|8087.7|8075.7|8087.7|8075.7|8085.5|8073.5|0
1659483900000|2022-08-02 23:45:00|8087.3|8075.3|8085.5|8073.5|8087.7|8075.7|8085|8073|0
1659484200000|2022-08-02 23:50:00|8085|8073|8083.3|8071.3|8086.8|8074.8|8082.2|8070.2|0
1659484500000|2022-08-02 23:55:00|8082.8|8070.8|8082.8|8070.8|8083.7|8071.7|8081.5|8069.5|0
1659484800000|2022-08-03 00:00:00|8082|8070|8077.3|8065.3|8082.8|8070.8|8075|8063|0
1659485100000|2022-08-03 00:05:00|8077.5|8065.5|8082.1|8070.1|8085.6|8073.6|8077.5|8065.5|0
1659485400000|2022-08-03 00:10:00|8082.5|8070.5|8074.6|8062.6|8082.5|8070.5|8073.3|8061.3|0
1659485700000|2022-08-03 00:15:00|8074.7|8062.7|8082|8070|8084.2|8072.2|8073.3|8061.3|0
1659486000000|2022-08-03 00:20:00|8082.1|8070.1|8075.4|8063.4|8083.1|8071.1|8068.9|8056.9|0
1659486300000|2022-08-03 00:25:00|8074.4|8062.4|8068.9|8056.9|8075.4|8063.4|8066.7|8054.7|0
1659486600000|2022-08-03 00:30:00|8069|8057|8071.1|8059.1|8073.3|8061.3|8068.9|8056.9|0
1659486900000|2022-08-03 00:35:00|8071|8059|8073.3|8061.3|8075.5|8063.5|8071|8059|0
1659487200000|2022-08-03 00:40:00|8071.1|8059.1|8060.2|8048.2|8071.1|8059.1|8060.1|8048.1|0
1659487500000|2022-08-03 00:45:00|8060.1|8048.1|8066.8|8054.8|8066.8|8054.8|8060.1|8048.1|0
1659487800000|2022-08-03 00:50:00|8066.9|8054.9|8070.1|8058.1|8071.2|8059.2|8066.8|8054.8|0
1659488100000|2022-08-03 00:55:00|8069.1|8057.1|8075.5|8063.5|8075.6|8063.6|8069|8057|0
1659488400000|2022-08-03 01:00:00|8075.6|8063.6|8073.4|8061.4|8077.7|8065.7|8071.3|8059.3|0
1659488700000|2022-08-03 01:05:00|8073.5|8061.5|8076.8|8064.8|8076.8|8064.8|8073.4|8061.4|0
1659489000000|2022-08-03 01:10:00|8077.8|8065.8|8077.9|8065.9|8080|8068|8075.7|8063.7|0
1659489300000|2022-08-03 01:15:00|8080|8068|8082.3|8070.3|8084.5|8072.5|8078|8066|0
1659489600000|2022-08-03 01:20:00|8084.4|8072.4|8080.1|8068.1|8084.5|8072.5|8080.1|8068.1|0
1659489900000|2022-08-03 01:25:00|8082.2|8070.2|8080.1|8068.1|8082.3|8070.3|8077.9|8065.9|0
1659490200000|2022-08-03 01:30:00|8082.3|8070.3|8086.7|8074.7|8088.8|8076.8|8077.9|8065.9|0
1659490500000|2022-08-03 01:35:00|8087.7|8075.7|8083.4|8071.4|8088.8|8076.8|8080.1|8068.1|0
1659490800000|2022-08-03 01:40:00|8084.4|8072.4|8088.8|8076.8|8088.8|8076.8|8082.2|8070.2|0
1659491100000|2022-08-03 01:45:00|8088.9|8076.9|8085.6|8073.6|8091|8079|8082.3|8070.3|0
1659491400000|2022-08-03 01:50:00|8086.6|8074.6|8088.8|8076.8|8093.2|8081.2|8085.6|8073.6|0
1659491700000|2022-08-03 01:55:00|8088.9|8076.9|8088.8|8076.8|8091|8079|8088.8|8076.8|0
1659492000000|2022-08-03 02:00:00|8088.9|8076.9|8093.3|8081.3|8097.6|8085.6|8088.8|8076.8|0
1659492300000|2022-08-03 02:05:00|8094.3|8082.3|8093.4|8081.4|8095.5|8083.5|8093.3|8081.3|0
1659492600000|2022-08-03 02:10:00|8091.3|8079.3|8091.3|8079.3|8093.4|8081.4|8089.1|8077.1|0
1659492900000|2022-08-03 02:15:00|8091.2|8079.2|8089.1|8077.1|8091.3|8079.3|8086.9|8074.9|0
1659493200000|2022-08-03 02:20:00|8089|8077|8084.7|8072.7|8089.1|8077.1|8084.7|8072.7|0
1659493500000|2022-08-03 02:25:00|8085.8|8073.8|8086.8|8074.8|8086.9|8074.9|8082.6|8070.6|0
1659493800000|2022-08-03 02:30:00|8086.9|8074.9|8086.9|8074.9|8091.2|8079.2|8086.9|8074.9|0
1659494100000|2022-08-03 02:35:00|8088|8076|8089.1|8077.1|8089.1|8077.1|8086.9|8074.9|0
1659494400000|2022-08-03 02:40:00|8090.2|8078.2|8086.8|8074.8|8091.3|8079.3|8086.8|8074.8|0
1659494700000|2022-08-03 02:45:00|8086.9|8074.9|8084.7|8072.7|8089|8077|8084.7|8072.7|0
1659495000000|2022-08-03 02:50:00|8082.5|8070.5|8084.8|8072.8|8084.8|8072.8|8082.5|8070.5|0
1659495300000|2022-08-03 02:55:00|8086.9|8074.9|8088|8076|8089.2|8077.2|8085.9|8073.9|0
1659495600000|2022-08-03 03:00:00|8088.1|8076.1|8091.3|8079.3|8091.4|8079.4|8087|8075|0
1659495900000|2022-08-03 03:05:00|8089.2|8077.2|8087|8075|8089.2|8077.2|8087|8075|0
1659496200000|2022-08-03 03:10:00|8087.1|8075.1|8087|8075|8089.2|8077.2|8087|8075|0
1659496500000|2022-08-03 03:15:00|8089.2|8077.2|8087|8075|8091.4|8079.4|8087|8075|0
1659496800000|2022-08-03 03:20:00|8086.9|8074.9|8089.1|8077.1|8091.3|8079.3|8086.9|8074.9|0
1659497100000|2022-08-03 03:25:00|8089.2|8077.2|8087|8075|8091.4|8079.4|8087|8075|0
1659497400000|2022-08-03 03:30:00|8085.9|8073.9|8084.8|8072.8|8086.9|8074.9|8082.6|8070.6|0
1659497700000|2022-08-03 03:35:00|8083.7|8071.7|8084.8|8072.8|8084.9|8072.9|8083.7|8071.7|0
1659498000000|2022-08-03 03:40:00|8084.9|8072.9|8084.8|8072.8|8087|8075|8084.8|8072.8|0
1659498300000|2022-08-03 03:45:00|8084.9|8072.9|8087.1|8075.1|8087.1|8075.1|8084.8|8072.8|0
1659498600000|2022-08-03 03:50:00|8087|8075|8084.8|8072.8|8087.1|8075.1|8084.8|8072.8|0
1659498900000|2022-08-03 03:55:00|8082.7|8070.7|8084.9|8072.9|8084.9|8072.9|8082.7|8070.7|0
1659499200000|2022-08-03 04:00:00|8084.8|8072.8|8087.1|8075.1|8087.1|8075.1|8082.7|8070.7|0
1659499500000|2022-08-03 04:05:00|8087.2|8075.2|8091.6|8079.6|8095.9|8083.9|8087.1|8075.1|0
1659499800000|2022-08-03 04:10:00|8091.5|8079.5|8089.4|8077.4|8091.5|8079.5|8089.4|8077.4|0
1659500100000|2022-08-03 04:15:00|8089.3|8077.3|8091.6|8079.6|8091.6|8079.6|8089.3|8077.3|0
1659500400000|2022-08-03 04:20:00|8093.7|8081.7|8093.7|8081.7|8093.7|8081.7|8091.5|8079.5|0
1659500700000|2022-08-03 04:25:00|8093.6|8081.6|8093.7|8081.7|8093.7|8081.7|8091.5|8079.5|0
1659501000000|2022-08-03 04:30:00|8093.6|8081.6|8093.6|8081.6|8093.7|8081.7|8091.5|8079.5|0
1659501300000|2022-08-03 04:35:00|8092.6|8080.6|8093.6|8081.6|8093.6|8081.6|8091.5|8079.5|0
1659501600000|2022-08-03 04:40:00|8092.6|8080.6|8091.5|8079.5|8092.6|8080.6|8091.5|8079.5|0
1659501900000|2022-08-03 04:45:00|8092.6|8080.6|8091.6|8079.6|8093.8|8081.8|8091.5|8079.5|0
1659502200000|2022-08-03 04:50:00|8093.7|8081.7|8089.4|8077.4|8093.7|8081.7|8087.2|8075.2|0
1659502500000|2022-08-03 04:55:00|8089.3|8077.3|8089.3|8077.3|8091.5|8079.5|8089.3|8077.3|0
1659502800000|2022-08-03 05:00:00|8091.4|8079.4|8093.6|8081.6|8095.7|8083.7|8091.4|8079.4|0
1659503100000|2022-08-03 05:05:00|8092.5|8080.5|8097.9|8085.9|8097.9|8085.9|8091.4|8079.4|0
1659503400000|2022-08-03 05:10:00|8097.8|8085.8|8102.2|8090.2|8102.2|8090.2|8095.7|8083.7|0
1659503700000|2022-08-03 05:15:00|8102.3|8090.3|8102.2|8090.2|8102.3|8090.3|8102.2|8090.2|0
1659504000000|2022-08-03 05:20:00|8102.3|8090.3|8104.4|8092.4|8104.4|8092.4|8102.2|8090.2|0
1659504300000|2022-08-03 05:25:00|8106.6|8094.6|8104.4|8092.4|8106.7|8094.7|8104.4|8092.4|0
1659504600000|2022-08-03 05:30:00|8106.6|8094.6|8108.9|8096.9|8108.9|8096.9|8106.6|8094.6|0
1659504900000|2022-08-03 05:35:00|8108.8|8096.8|8106.7|8094.7|8108.9|8096.9|8104.5|8092.5|0
1659505200000|2022-08-03 05:40:00|8108.9|8096.9|8107.2|8095.2|8111|8099|8105.1|8093.1|0
1659505500000|2022-08-03 05:45:00|8105|8093|8101.5|8089.5|8105.1|8093.1|8101.4|8089.4|0
1659505800000|2022-08-03 05:50:00|8099.3|8087.3|8101.5|8089.5|8103.6|8091.6|8099.3|8087.3|0
1659506100000|2022-08-03 05:55:00|8103.6|8091.6|8104.5|8092.5|8106.6|8094.6|8101.5|8089.5|0
1659506400000|2022-08-03 06:00:00|8106.6|8094.6|8093.2|8088.2|8108.8|8096.8|8090.7|8085.7|57
1659506700000|2022-08-03 06:05:00|8092.7|8087.7|8100.2|8095.2|8102.2|8097.2|8092.7|8087.7|9
1659507000000|2022-08-03 06:10:00|8100.7|8095.7|8097.7|8092.7|8100.7|8095.7|8097.2|8092.2|11
1659507300000|2022-08-03 06:15:00|8097.2|8092.2|8090.7|8085.7|8099.2|8094.2|8089.7|8084.7|28
1659507600000|2022-08-03 06:20:00|8091.2|8086.2|8088.7|8083.7|8092.2|8087.2|8087.2|8082.2|26
1659507900000|2022-08-03 06:25:00|8089.2|8084.2|8092.7|8087.7|8094.7|8089.7|8088.7|8083.7|6
1659508200000|2022-08-03 06:30:00|8092.2|8087.2|8093.2|8088.2|8094.2|8089.2|8090.7|8085.7|13
1659508500000|2022-08-03 06:35:00|8094.7|8089.7|8094.7|8089.7|8096.7|8091.7|8091.7|8086.7|14
1659508800000|2022-08-03 06:40:00|8095.7|8090.7|8087.7|8082.7|8095.7|8090.7|8087.7|8082.7|7
1659509100000|2022-08-03 06:45:00|8088.2|8083.2|8085.2|8080.2|8088.7|8083.7|8084.2|8079.2|3
1659509400000|2022-08-03 06:50:00|8085.7|8080.7|8088.2|8083.2|8088.2|8083.2|8085.2|8080.2|0
1659509700000|2022-08-03 06:55:00|8088.7|8083.7|8093.2|8088.2|8094.7|8089.7|8088.7|8083.7|37
1659510000000|2022-08-03 07:00:00|8097.7|8092.7|8088.2|8083.2|8101.7|8096.7|8085.2|8080.2|385
1659510300000|2022-08-03 07:05:00|8088.7|8083.7|8084.7|8079.7|8091.2|8086.2|8075.2|8070.2|160
1659510600000|2022-08-03 07:10:00|8085.2|8080.2|8068.2|8063.2|8086.2|8081.2|8065.2|8060.2|164
1659510900000|2022-08-03 07:15:00|8067.7|8062.7|8098.2|8093.2|8099.2|8094.2|8066.7|8061.7|113
1659511200000|2022-08-03 07:20:00|8099.2|8094.2|8110.7|8105.7|8111.2|8106.2|8099.2|8094.2|146
1659511500000|2022-08-03 07:25:00|8109.7|8104.7|8107.2|8102.2|8115.7|8110.7|8104.2|8099.2|110
1659511800000|2022-08-03 07:30:00|8106.7|8101.7|8102.2|8097.2|8107.7|8102.7|8099.2|8094.2|71
1659512100000|2022-08-03 07:35:00|8102.7|8097.7|8111.2|8106.2|8112.2|8107.2|8100.2|8095.2|46
1659512400000|2022-08-03 07:40:00|8112.5|8107.5|8120.5|8115.5|8120.5|8115.5|8109|8104|100
1659512700000|2022-08-03 07:45:00|8120|8115|8124|8119|8125.5|8120.5|8117|8112|94
1659513000000|2022-08-03 07:50:00|8124.5|8119.5|8126.5|8121.5|8133.5|8128.5|8124.5|8119.5|79
1659513300000|2022-08-03 07:55:00|8126|8121|8117.5|8112.5|8126.5|8121.5|8114|8109|92
1659513600000|2022-08-03 08:00:00|8118|8113|8125.5|8120.5|8126|8121|8117|8112|73
1659513900000|2022-08-03 08:05:00|8125|8120|8121|8116|8125|8120|8118.5|8113.5|57
1659514200000|2022-08-03 08:10:00|8120.5|8115.5|8120|8115|8121.5|8116.5|8116.5|8111.5|38
1659514500000|2022-08-03 08:15:00|8120.5|8115.5|8119.5|8114.5|8122.5|8117.5|8117|8112|42
1659514800000|2022-08-03 08:20:00|8119|8114|8129|8124|8130|8125|8119|8114|32
1659515100000|2022-08-03 08:25:00|8128.5|8123.5|8130.5|8125.5|8136|8131|8128.5|8123.5|45
1659515400000|2022-08-03 08:30:00|8131|8126|8131.5|8126.5|8133.5|8128.5|8127.5|8122.5|22
1659515700000|2022-08-03 08:35:00|8131|8126|8133.5|8128.5|8134|8129|8128.5|8123.5|32
1659516000000|2022-08-03 08:40:00|8133|8128|8135.5|8130.5|8139.5|8134.5|8126.5|8121.5|58
1659516300000|2022-08-03 08:45:00|8135|8130|8135.5|8130.5|8140.5|8135.5|8135|8130|22
1659516600000|2022-08-03 08:50:00|8135|8130|8137.5|8132.5|8137.5|8132.5|8130.5|8125.5|22
1659516900000|2022-08-03 08:55:00|8137|8132|8130.5|8125.5|8137.5|8132.5|8130|8125|32
1659517200000|2022-08-03 09:00:00|8131|8126|8129.5|8124.5|8134.5|8129.5|8127|8122|33
1659517500000|2022-08-03 09:05:00|8129|8124|8132|8127|8133.5|8128.5|8127.5|8122.5|34
1659517800000|2022-08-03 09:10:00|8132.5|8127.5|8136|8131|8140|8135|8131|8126|56
1659518100000|2022-08-03 09:15:00|8137.5|8132.5|8145.5|8140.5|8145.5|8140.5|8137|8132|70
1659518400000|2022-08-03 09:20:00|8146|8141|8146|8141|8148|8143|8143|8138|74
1659518700000|2022-08-03 09:25:00|8145.5|8140.5|8135.5|8130.5|8145.5|8140.5|8135.5|8130.5|49
1659519000000|2022-08-03 09:30:00|8136.5|8131.5|8136.5|8131.5|8139|8134|8133|8128|45
1659519300000|2022-08-03 09:35:00|8136|8131|8138|8133|8142.5|8137.5|8134|8129|45
1659519600000|2022-08-03 09:40:00|8136.5|8131.5|8132|8127|8139.5|8134.5|8132|8127|30
1659519900000|2022-08-03 09:45:00|8132.5|8127.5|8128.5|8123.5|8133.5|8128.5|8125.5|8120.5|76
1659520200000|2022-08-03 09:50:00|8128|8123|8139.5|8134.5|8139.5|8134.5|8127|8122|29
1659520500000|2022-08-03 09:55:00|8139|8134|8136.5|8131.5|8140.5|8135.5|8135|8130|20
1659520800000|2022-08-03 10:00:00|8135.5|8130.5|8130|8125|8137.5|8132.5|8129.5|8124.5|26
1659521100000|2022-08-03 10:05:00|8130.5|8125.5|8135.5|8130.5|8136|8131|8130.5|8125.5|34
1659521400000|2022-08-03 10:10:00|8136|8131|8136|8131|8140.5|8135.5|8135|8130|23
1659521700000|2022-08-03 10:15:00|8137|8132|8134.5|8129.5|8138|8133|8133.5|8128.5|46
1659522000000|2022-08-03 10:20:00|8135|8130|8134.5|8129.5|8140|8135|8134.5|8129.5|88
1659522300000|2022-08-03 10:25:00|8134|8129|8135|8130|8135.5|8130.5|8133.5|8128.5|32
1659522600000|2022-08-03 10:30:00|8135.5|8130.5|8131|8126|8140|8135|8130.5|8125.5|62
1659522900000|2022-08-03 10:35:00|8130.5|8125.5|8137|8132|8137|8132|8130.5|8125.5|33
1659523200000|2022-08-03 10:40:00|8138|8133|8132.5|8127.5|8138.5|8133.5|8132|8127|39
1659523500000|2022-08-03 10:45:00|8132|8127|8134|8129|8134|8129|8129.5|8124.5|31
1659523800000|2022-08-03 10:50:00|8133.5|8128.5|8133|8128|8136.5|8131.5|8130.5|8125.5|40
1659524100000|2022-08-03 10:55:00|8135|8130|8133.5|8128.5|8135.5|8130.5|8128.5|8123.5|44
1659524400000|2022-08-03 11:00:00|8134|8129|8131.5|8126.5|8134.5|8129.5|8130|8125|34
1659524700000|2022-08-03 11:05:00|8131|8126|8135|8130|8136|8131|8130|8125|27
1659525000000|2022-08-03 11:10:00|8135.5|8130.5|8138.5|8133.5|8138.5|8133.5|8134|8129|40
1659525300000|2022-08-03 11:15:00|8138|8133|8138.5|8133.5|8140|8135|8137|8132|24
1659525600000|2022-08-03 11:20:00|8138|8133|8134.5|8129.5|8139.5|8134.5|8134|8129|14
1659525900000|2022-08-03 11:25:00|8135|8130|8139.5|8134.5|8139.5|8134.5|8134.5|8129.5|28
1659526200000|2022-08-03 11:30:00|8139|8134|8138.5|8133.5|8140|8135|8136.5|8131.5|12
1659526500000|2022-08-03 11:35:00|8138|8133|8136.5|8131.5|8139|8134|8135.5|8130.5|22
1659526800000|2022-08-03 11:40:00|8136|8131|8134.5|8129.5|8136|8131|8132.5|8127.5|38
1659527100000|2022-08-03 11:45:00|8134|8129|8136.5|8131.5|8139|8134|8132.5|8127.5|66
1659527400000|2022-08-03 11:50:00|8137|8132|8138|8133|8140.5|8135.5|8137|8132|28
1659527700000|2022-08-03 11:55:00|8138.5|8133.5|8139|8134|8141|8136|8137|8132|9
1659528000000|2022-08-03 12:00:00|8139.5|8134.5|8146|8141|8146|8141|8138.5|8133.5|32
1659528300000|2022-08-03 12:05:00|8145.5|8140.5|8143|8138|8145.5|8140.5|8141|8136|27
1659528600000|2022-08-03 12:10:00|8143.5|8138.5|8147.5|8142.5|8147.5|8142.5|8143|8138|49
1659528900000|2022-08-03 12:15:00|8148|8143|8148.5|8143.5|8149|8144|8146|8141|43
1659529200000|2022-08-03 12:20:00|8149|8144|8146|8141|8150|8145|8143.5|8138.5|41
1659529500000|2022-08-03 12:25:00|8145.5|8140.5|8150|8145|8152|8147|8143|8138|37
1659529800000|2022-08-03 12:30:00|8149.5|8144.5|8151|8146|8151.5|8146.5|8148.5|8143.5|11
1659530100000|2022-08-03 12:35:00|8151.5|8146.5|8148|8143|8152|8147|8148|8143|50
1659530400000|2022-08-03 12:40:00|8147.5|8142.5|8146|8141|8148.5|8143.5|8145.5|8140.5|20
1659530700000|2022-08-03 12:45:00|8147|8142|8150.5|8145.5|8151.5|8146.5|8146.5|8141.5|31
1659531000000|2022-08-03 12:50:00|8150|8145|8147|8142|8150|8145|8146|8141|32
1659531300000|2022-08-03 12:55:00|8147.5|8142.5|8147.5|8142.5|8150.5|8145.5|8146.5|8141.5|35
1659531600000|2022-08-03 13:00:00|8147|8142|8148|8143|8148.5|8143.5|8144.5|8139.5|27
1659531900000|2022-08-03 13:05:00|8147.5|8142.5|8146|8141|8148|8143|8143.5|8138.5|28
1659532200000|2022-08-03 13:10:00|8145.5|8140.5|8148|8143|8149|8144|8145|8140|23
1659532500000|2022-08-03 13:15:00|8147.5|8142.5|8143.5|8138.5|8147.5|8142.5|8143.5|8138.5|19
1659532800000|2022-08-03 13:20:00|8144|8139|8145.5|8140.5|8146.5|8141.5|8143|8138|32
1659533100000|2022-08-03 13:25:00|8146|8141|8144.5|8139.5|8147|8142|8143.5|8138.5|32
1659533400000|2022-08-03 13:30:00|8145.5|8140.5|8141|8136|8146|8141|8137|8132|73
1659533700000|2022-08-03 13:35:00|8141.5|8136.5|8149|8144|8151|8146|8141|8136|71
1659534000000|2022-08-03 13:40:00|8149.5|8144.5|8144|8139|8151|8146|8143|8138|53
1659534300000|2022-08-03 13:45:00|8144.5|8139.5|8144.5|8139.5|8146.5|8141.5|8137.5|8132.5|35
1659534600000|2022-08-03 13:50:00|8145|8140|8148.5|8143.5|8149.5|8144.5|8142.5|8137.5|44
1659534900000|2022-08-03 13:55:00|8149.5|8144.5|8148|8143|8150|8145|8145|8140|28
1659535200000|2022-08-03 14:00:00|8148.5|8143.5|8145|8140|8148.5|8143.5|8135|8130|103
1659535500000|2022-08-03 14:05:00|8145.5|8140.5|8137|8132|8148|8143|8136|8131|62
1659535800000|2022-08-03 14:10:00|8137.1|8132.1|8152.1|8147.1|8153.1|8148.1|8136.6|8131.6|61
1659536100000|2022-08-03 14:15:00|8151.6|8146.6|8135.6|8130.6|8152.6|8147.6|8134.6|8129.6|83
1659536400000|2022-08-03 14:20:00|8135.1|8130.1|8140.6|8135.6|8141.1|8136.1|8134.6|8129.6|57
1659536700000|2022-08-03 14:25:00|8141.1|8136.1|8149.6|8144.6|8150.6|8145.6|8139.6|8134.6|74
1659537000000|2022-08-03 14:30:00|8148.6|8143.6|8139.1|8134.1|8150.6|8145.6|8137.6|8132.6|79
1659537300000|2022-08-03 14:35:00|8138.6|8133.6|8132.1|8127.1|8139.1|8134.1|8127.6|8122.6|101
1659537600000|2022-08-03 14:40:00|8131.6|8126.6|8137.1|8132.1|8138.6|8133.6|8128.1|8123.1|55
1659537900000|2022-08-03 14:45:00|8136.6|8131.6|8137.1|8132.1|8140.1|8135.1|8133.6|8128.6|62
1659538200000|2022-08-03 14:50:00|8136.6|8131.6|8140.6|8135.6|8141.6|8136.6|8135.1|8130.1|50
1659538500000|2022-08-03 14:55:00|8140.1|8135.1|8144.1|8139.1|8144.6|8139.6|8140.1|8135.1|75
1659538800000|2022-08-03 15:00:00|8144.6|8139.6|8141.1|8136.1|8148.1|8143.1|8140.1|8135.1|103
1659539100000|2022-08-03 15:05:00|8141.6|8136.6|8153.6|8148.6|8154.1|8149.1|8141.6|8136.6|69
1659539400000|2022-08-03 15:10:00|8154.1|8149.1|8161.6|8156.6|8165.6|8160.6|8152.6|8147.6|106
1659539700000|2022-08-03 15:15:00|8162.1|8157.1|8156.6|8151.6|8165.1|8160.1|8155.6|8150.6|68
1659540000000|2022-08-03 15:20:00|8157.1|8152.1|8158.1|8153.1|8161.1|8156.1|8156.6|8151.6|80
1659540300000|2022-08-03 15:25:00|8157.6|8152.6|8157.6|8152.6|8161.6|8156.6|8157.1|8152.1|314
1659540600000|2022-08-03 15:30:00|8151.5|8145.5|8144.5|8137.5|8156.5|8149.5|8143.5|8137.5|593
1659540900000|2022-08-03 15:35:00|8143.5|8136.5|8147.5|8140.5|8151.5|8144.5|8142.5|8136.5|185
1659541200000|2022-08-03 15:40:00|8148.5|8141.5|8146.5|8138.5|8149.5|8142.5|8144.5|8138.5|49
1659541500000|2022-08-03 15:45:00|8145.5|8139.5|8147.5|8140.5|8150.5|8142.5|8145.5|8138.5|20
1659541800000|2022-08-03 15:50:00|8146.5|8139.5|8144.5|8137.5|8147.5|8139.5|8141.5|8134.5|16
1659542100000|2022-08-03 15:55:00|8145.5|8138.5|8150.5|8143.5|8151.5|8144.5|8143.5|8136.5|53
1659542400000|2022-08-03 16:00:00|8149.5|8142.5|8150.5|8143.5|8152.5|8145.5|8148.5|8141.5|36
1659542700000|2022-08-03 16:05:00|8149.5|8142.5|8142.5|8135.5|8149.5|8142.5|8141.5|8134.5|10
1659543000000|2022-08-03 16:10:00|8141.5|8134.5|8141.5|8134.5|8142.5|8136.5|8139.5|8132.5|9
1659543300000|2022-08-03 16:15:00|8140.5|8133.5|8136.5|8129.5|8140.5|8133.5|8134.5|8128.5|12
1659543600000|2022-08-03 16:20:00|8137.5|8130.5|8141.5|8134.5|8141.5|8134.5|8137.5|8130.5|8
1659543900000|2022-08-03 16:25:00|8140.5|8133.5|8143.5|8135.5|8143.5|8135.5|8139.5|8132.5|7
1659544200000|2022-08-03 16:30:00|8142.5|8136.5|8148.5|8141.5|8149.5|8141.5|8142.5|8136.5|16
1659544500000|2022-08-03 16:35:00|8149.5|8142.5|8146.5|8138.5|8150.5|8142.5|8145.5|8138.5|3
1659544800000|2022-08-03 16:40:00|8145.5|8137.5|8145.5|8138.5|8147.5|8139.5|8144.5|8137.5|0
1659545100000|2022-08-03 16:45:00|8146.5|8137.5|8149.5|8142.5|8149.5|8143.5|8145.5|8137.5|9
1659545400000|2022-08-03 16:50:00|8150.5|8143.5|8151.5|8145.5|8154.5|8148.5|8149.5|8142.5|13
1659545700000|2022-08-03 16:55:00|8153.5|8144.5|8152.5|8145.5|8153.5|8147.5|8151.5|8144.5|16
1659546000000|2022-08-03 17:00:00|8153.5|8146.5|8155.5|8148.5|8156.5|8149.5|8152.5|8145.5|10
1659546300000|2022-08-03 17:05:00|8156.5|8149.5|8155.5|8147.5|8157.5|8150.5|8154.5|8147.5|8
1659546600000|2022-08-03 17:10:00|8154.5|8145.5|8153.5|8145.5|8156.5|8150.5|8151.5|8145.5|21
1659546900000|2022-08-03 17:15:00|8154.5|8146.5|8152.5|8144.5|8154.5|8147.5|8152.5|8144.5|3
1659547200000|2022-08-03 17:20:00|8151.5|8143.5|8153.5|8146.5|8154.5|8146.5|8148.5|8141.5|9
1659547500000|2022-08-03 17:25:00|8152.5|8145.5|8157.5|8150.5|8158.5|8150.5|8152.5|8145.5|8
1659547800000|2022-08-03 17:30:00|8158.5|8151.5|8157.5|8150.5|8159.5|8153.5|8157.5|8150.5|10
1659548100000|2022-08-03 17:35:00|8158.5|8151.5|8154.5|8147.5|8158.5|8152.5|8154.5|8147.5|8
1659548400000|2022-08-03 17:40:00|8153.5|8146.5|8156.5|8150.5|8157.5|8151.5|8152.5|8145.5|13
1659548700000|2022-08-03 17:45:00|8158.5|8151.5|8157.5|8150.5|8158.5|8151.5|8154.5|8146.5|22
1659549000000|2022-08-03 17:50:00|8158.5|8151.5|8161.5|8153.5|8162.5|8155.5|8157.5|8150.5|28
1659549300000|2022-08-03 17:55:00|8162.5|8152.5|8161.3|8149.3|8162.5|8155.5|8157.5|8147|23
1659549600000|2022-08-03 18:00:00|8161.4|8149.4|8165.6|8153.6|8165.7|8153.7|8159|8147|0
1659549900000|2022-08-03 18:05:00|8165.7|8153.7|8165.7|8153.7|8165.7|8153.7|8161.3|8149.3|0
1659550200000|2022-08-03 18:10:00|8164.6|8152.6|8165.9|8153.9|8166|8154|8161.5|8149.5|0
1659550500000|2022-08-03 18:15:00|8166|8154|8170.4|8158.4|8170.4|8158.4|8163.7|8151.7|0
1659550800000|2022-08-03 18:20:00|8170.3|8158.3|8168.3|8156.3|8170.5|8158.5|8166.1|8154.1|0
1659551100000|2022-08-03 18:25:00|8168.4|8156.4|8161.9|8149.9|8170.5|8158.5|8161.9|8149.9|0
1659551400000|2022-08-03 18:30:00|8164|8152|8159.9|8147.9|8166.2|8154.2|8159.7|8147.7|0
1659551700000|2022-08-03 18:35:00|8160.9|8148.9|8157.3|8145.3|8163.9|8151.9|8157.3|8145.3|0
1659552000000|2022-08-03 18:40:00|8157.4|8145.4|8155.2|8143.2|8159.6|8147.6|8152.9|8140.9|0
1659552300000|2022-08-03 18:45:00|8155.1|8143.1|8161.6|8149.6|8163.8|8151.8|8152.9|8140.9|0
1659552600000|2022-08-03 18:50:00|8159.5|8147.5|8163.8|8151.8|8163.9|8151.9|8159.4|8147.4|0
1659552900000|2022-08-03 18:55:00|8161.6|8149.6|8163.7|8151.7|8163.9|8151.9|8161.6|8149.6|0
1659553200000|2022-08-03 19:00:00|8163.8|8151.8|8168.2|8156.2|8168.2|8156.2|8161.5|8149.5|0
1659553500000|2022-08-03 19:05:00|8170.4|8158.4|8168.1|8156.1|8170.4|8158.4|8165.9|8153.9|0
1659553800000|2022-08-03 19:10:00|8168|8156|8161.6|8149.6|8168|8156|8159.4|8147.4|0
1659554100000|2022-08-03 19:15:00|8159.5|8147.5|8163.8|8151.8|8163.8|8151.8|8157.2|8145.2|0
1659554400000|2022-08-03 19:20:00|8164.9|8152.9|8161.6|8149.6|8166|8154|8161.6|8149.6|0
1659554700000|2022-08-03 19:25:00|8161.5|8149.5|8161.6|8149.6|8163.8|8151.8|8161.5|8149.5|0
1659555000000|2022-08-03 19:30:00|8161.7|8149.7|8166|8154|8166|8154|8161.6|8149.6|0
1659555300000|2022-08-03 19:35:00|8164.9|8152.9|8159.9|8147.9|8168.2|8156.2|8159.8|8147.8|0
1659555600000|2022-08-03 19:40:00|8159.8|8147.8|8164.4|8152.4|8164.5|8152.5|8157.8|8145.8|0
1659555900000|2022-08-03 19:45:00|8162.3|8150.3|8160|8148|8164.4|8152.4|8157.8|8145.8|0
1659556200000|2022-08-03 19:50:00|8162.1|8150.1|8168.4|8156.4|8170.7|8158.7|8162|8150|0
1659556500000|2022-08-03 19:55:00|8166.3|8154.3|8157.3|8145.3|8168.2|8156.2|8156.1|8144.1|0
1659556800000|2022-08-03 20:00:00|8161.1|8149.1|8155.4|8143.4|8161.1|8149.1|8153.7|8141.7|0
1659557100000|2022-08-03 20:05:00|8155.9|8143.9|8153.2|8141.2|8157.2|8145.2|8152.8|8140.8|0
1659557400000|2022-08-03 20:10:00|8153.7|8141.7|8155|8143|8156.3|8144.3|8153.2|8141.2|0
1659557700000|2022-08-03 20:15:00|8155.2|8143.2|8153.7|8141.7|8155.4|8143.4|8153.2|8141.2|0
1659558000000|2022-08-03 20:20:00|8153.2|8141.2|8150.2|8138.2|8153.2|8141.2|8150.2|8138.2|0
1659558300000|2022-08-03 20:25:00|8150.4|8138.4|8151.9|8139.9|8151.9|8139.9|8149.7|8137.7|0
1659558600000|2022-08-03 20:30:00|8152|8140|8152.4|8140.4|8154.5|8142.5|8151.7|8139.7|0
1659558900000|2022-08-03 20:35:00|8152.8|8140.8|8154.3|8142.3|8155|8143|8152.4|8140.4|0
1659559200000|2022-08-03 20:40:00|8154.1|8142.1|8155.9|8143.9|8156.3|8144.3|8154.1|8142.1|0
1659559500000|2022-08-03 20:45:00|8156.3|8144.3|8154.5|8142.5|8156.3|8144.3|8154.1|8142.1|0
1659559800000|2022-08-03 20:50:00|8154.6|8142.6|8154.1|8142.1|8155.4|8143.4|8154.1|8142.1|0
1659560100000|2022-08-03 20:55:00|8153.9|8141.9|8153.2|8141.2|8154.1|8142.1|8152.4|8140.4|0
1659560400000|2022-08-03 21:00:00|8153|8141|8154.1|8142.1|8154.1|8142.1|8153|8141|0
1659560700000|2022-08-03 21:05:00|8153.7|8141.7|8153|8141|8154.1|8142.1|8153|8141|0
1659561000000|2022-08-03 21:10:00|8153.2|8141.2|8153|8141|8153.5|8141.5|8153|8141|0
1659561300000|2022-08-03 21:15:00|8153.2|8141.2|8152.6|8140.6|8153.2|8141.2|8152.1|8140.1|0
1659561600000|2022-08-03 21:20:00|8152.8|8140.8|8153.7|8141.7|8153.7|8141.7|8152.1|8140.1|0
1659561900000|2022-08-03 21:25:00|8153.5|8141.5|8154.1|8142.1|8154.3|8142.3|8153.5|8141.5|0
1659562200000|2022-08-03 21:30:00|8154.3|8142.3|8154.1|8142.1|8154.3|8142.3|8154.1|8142.1|0
1659562800000|2022-08-03 21:40:00|8153.9|8141.9|8154.3|8142.3|8154.3|8142.3|8153.9|8141.9|0
1659563100000|2022-08-03 21:45:00|8153.9|8141.9|8153.9|8141.9|8153.9|8141.9|8153.9|8141.9|0
1659563400000|2022-08-03 21:50:00|8153.7|8141.7|8153.2|8141.2|8153.7|8141.7|8152.6|8140.6|0
1659563700000|2022-08-03 21:55:00|8153.3|8141.3|8153.5|8141.5|8154.3|8142.3|8153.2|8141.2|0
1659564000000|2022-08-03 22:00:00|8154.3|8142.3|8148.8|8136.8|8154.3|8142.3|8148|8136|0
1659564300000|2022-08-03 22:05:00|8148.9|8136.9|8151|8139|8151|8139|8148.8|8136.8|0
1659564600000|2022-08-03 22:10:00|8151.3|8139.3|8152.8|8140.8|8152.8|8140.8|8149.7|8137.7|0
1659564900000|2022-08-03 22:15:00|8153|8141|8152.8|8140.8|8153.7|8141.7|8151.9|8139.9|0
1659565200000|2022-08-03 22:20:00|8153.2|8141.2|8154.1|8142.1|8154.5|8142.5|8152.8|8140.8|0
1659565500000|2022-08-03 22:25:00|8153.7|8141.7|8153.7|8141.7|8154.5|8142.5|8153.2|8141.2|0
1659565800000|2022-08-03 22:30:00|8153.9|8141.9|8151|8139|8154.5|8142.5|8151|8139|0
1659566100000|2022-08-03 22:35:00|8150.6|8138.6|8149.7|8137.7|8153|8141|8149.3|8137.3|0
1659566400000|2022-08-03 22:40:00|8149.8|8137.8|8150.2|8138.2|8151.5|8139.5|8148.8|8136.8|0
1659566700000|2022-08-03 22:45:00|8150.6|8138.6|8154.5|8142.5|8155|8143|8150.2|8138.2|0
1659567000000|2022-08-03 22:50:00|8154.6|8142.6|8153.2|8141.2|8155.4|8143.4|8152.4|8140.4|0
1659567300000|2022-08-03 22:55:00|8153.5|8141.5|8154.4|8142.4|8155.3|8143.3|8153.5|8141.5|0
1659567600000|2022-08-03 23:00:00|8154.2|8142.2|8153.6|8141.6|8154.2|8142.2|8150.9|8138.9|0
1659567900000|2022-08-03 23:05:00|8153.3|8141.3|8152.9|8140.9|8153.3|8141.3|8151.4|8139.4|0
1659568200000|2022-08-03 23:10:00|8152.7|8140.7|8152.5|8140.5|8153.6|8141.6|8151.4|8139.4|0
1659568500000|2022-08-03 23:15:00|8152.2|8140.2|8152.5|8140.5|8152.7|8140.7|8151.4|8139.4|0
1659568800000|2022-08-03 23:20:00|8152.2|8140.2|8152.7|8140.7|8152.7|8140.7|8151.4|8139.4|0
1659569100000|2022-08-03 23:25:00|8152.5|8140.5|8153.1|8141.1|8154.9|8142.9|8152.2|8140.2|0
1659569400000|2022-08-03 23:30:00|8152.7|8140.7|8151.8|8139.8|8153.6|8141.6|8151.8|8139.8|0
1659569700000|2022-08-03 23:35:00|8152|8140|8150.5|8138.5|8153.1|8141.1|8150.5|8138.5|0
1659570000000|2022-08-03 23:40:00|8150.7|8138.7|8151.8|8139.8|8152.2|8140.2|8150.7|8138.7|0
1659570300000|2022-08-03 23:45:00|8151.6|8139.6|8152.5|8140.5|8152.7|8140.7|8150.1|8138.1|0
1659570600000|2022-08-03 23:50:00|8152.7|8140.7|8152.2|8140.2|8152.7|8140.7|8150.9|8138.9|0
1659570900000|2022-08-03 23:55:00|8151.8|8139.8|8149.2|8137.2|8152.7|8140.7|8149.2|8137.2|0
1659571200000|2022-08-04 00:00:00|8148.7|8136.7|8146.8|8134.8|8148.7|8136.7|8145.5|8133.5|0
1659571500000|2022-08-04 00:05:00|8147.2|8135.2|8148.7|8136.7|8148.7|8136.7|8146.3|8134.3|0
1659571800000|2022-08-04 00:10:00|8148.8|8136.8|8154.7|8142.7|8156|8144|8148.3|8136.3|0
1659572100000|2022-08-04 00:15:00|8155.2|8143.2|8159|8147|8159.1|8147.1|8152.6|8140.6|0
1659572400000|2022-08-04 00:20:00|8159.1|8147.1|8161.2|8149.2|8163.4|8151.4|8157|8145|0
1659572700000|2022-08-04 00:25:00|8160.2|8148.2|8163.5|8151.5|8163.5|8151.5|8159.1|8147.1|0
1659573000000|2022-08-04 00:30:00|8163.4|8151.4|8167.7|8155.7|8169.9|8157.9|8163.4|8151.4|0
1659573300000|2022-08-04 00:35:00|8165.6|8153.6|8154.9|8142.9|8165.6|8153.6|8154.9|8142.9|0
1659573600000|2022-08-04 00:40:00|8157.1|8145.1|8155|8143|8161.4|8149.4|8155|8143|0
1659573900000|2022-08-04 00:45:00|8154.9|8142.9|8155|8143|8155|8143|8154.9|8142.9|0
1659574200000|2022-08-04 00:50:00|8157.1|8145.1|8157.1|8145.1|8159.3|8147.3|8155|8143|0
1659574500000|2022-08-04 00:55:00|8157.2|8145.2|8161.5|8149.5|8161.5|8149.5|8157.2|8145.2|0
1659574800000|2022-08-04 01:00:00|8161.4|8149.4|8157.1|8145.1|8161.5|8149.5|8155|8143|0
1659575100000|2022-08-04 01:05:00|8156.1|8144.1|8159.3|8147.3|8161.4|8149.4|8155|8143|0
1659575400000|2022-08-04 01:10:00|8157.1|8145.1|8152.8|8140.8|8157.2|8145.2|8152.8|8140.8|0
1659575700000|2022-08-04 01:15:00|8152.9|8140.9|8157.2|8145.2|8159.3|8147.3|8152.8|8140.8|0
1659576000000|2022-08-04 01:20:00|8159.4|8147.4|8155.1|8143.1|8161.5|8149.5|8155.1|8143.1|0
1659576300000|2022-08-04 01:25:00|8157.2|8145.2|8155.1|8143.1|8159.4|8147.4|8155.1|8143.1|0
1659576600000|2022-08-04 01:30:00|8153|8141|8157.3|8145.3|8159.5|8147.5|8152.9|8140.9|0
1659576900000|2022-08-04 01:35:00|8159.4|8147.4|8163.7|8151.7|8163.7|8151.7|8157.3|8145.3|0
1659577200000|2022-08-04 01:40:00|8162.6|8150.6|8161.5|8149.5|8165.8|8153.8|8159.4|8147.4|0
1659577500000|2022-08-04 01:45:00|8162|8150|8159.8|8147.8|8164.1|8152.1|8159.8|8147.8|0
1659577800000|2022-08-04 01:50:00|8157.6|8145.6|8159.7|8147.7|8159.8|8147.8|8157.6|8145.6|0
1659578100000|2022-08-04 01:55:00|8159.8|8147.8|8159.7|8147.7|8161.9|8149.9|8159.7|8147.7|0
1659578400000|2022-08-04 02:00:00|8159.8|8147.8|8164.1|8152.1|8164.1|8152.1|8159.7|8147.7|0
1659578700000|2022-08-04 02:05:00|8164|8152|8166.1|8154.1|8166.1|8154.1|8161.9|8149.9|0
1659579000000|2022-08-04 02:10:00|8164|8152|8161.8|8149.8|8164|8152|8159.6|8147.6|0
1659579300000|2022-08-04 02:15:00|8159.6|8147.6|8161.8|8149.8|8161.8|8149.8|8159.6|8147.6|0
1659579600000|2022-08-04 02:20:00|8161.7|8149.7|8159.6|8147.6|8161.7|8149.7|8159.6|8147.6|0
1659579900000|2022-08-04 02:25:00|8159.5|8147.5|8159.5|8147.5|8159.6|8147.6|8157.4|8145.4|0
1659580200000|2022-08-04 02:30:00|8159.6|8147.6|8157.4|8145.4|8159.6|8147.6|8157.4|8145.4|0
1659580500000|2022-08-04 02:35:00|8155.3|8143.3|8151|8139|8157.4|8145.4|8151|8139|0
1659580800000|2022-08-04 02:40:00|8153.1|8141.1|8151|8139|8153.1|8141.1|8151|8139|0
1659581100000|2022-08-04 02:45:00|8151.1|8139.1|8153.2|8141.2|8153.2|8141.2|8150|8138|0
1659581400000|2022-08-04 02:50:00|8151.1|8139.1|8153.2|8141.2|8153.2|8141.2|8151.1|8139.1|0
1659581700000|2022-08-04 02:55:00|8155.3|8143.3|8157.5|8145.5|8157.6|8145.6|8155.3|8143.3|0
1659582000000|2022-08-04 03:00:00|8157.6|8145.6|8155.4|8143.4|8158.6|8146.6|8155.3|8143.3|0
1659582300000|2022-08-04 03:05:00|8155.3|8143.3|8157.5|8145.5|8157.6|8145.6|8155.3|8143.3|0
1659582600000|2022-08-04 03:10:00|8157.6|8145.6|8157.5|8145.5|8157.6|8145.6|8155.4|8143.4|0
1659582900000|2022-08-04 03:15:00|8157.6|8145.6|8157.5|8145.5|8159.7|8147.7|8157.5|8145.5|0
1659583200000|2022-08-04 03:20:00|8155.4|8143.4|8157.5|8145.5|8157.6|8145.6|8155.4|8143.4|0
1659583500000|2022-08-04 03:25:00|8155.4|8143.4|8155.3|8143.3|8155.4|8143.4|8155.3|8143.3|0
1659583800000|2022-08-04 03:30:00|8156.4|8144.4|8155.3|8143.3|8157.5|8145.5|8153.1|8141.1|0
1659584100000|2022-08-04 03:35:00|8157.4|8145.4|8155.3|8143.3|8157.4|8145.4|8155.3|8143.3|0
1659584400000|2022-08-04 03:40:00|8154.3|8142.3|8148.8|8136.8|8155.3|8143.3|8148.8|8136.8|0
1659584700000|2022-08-04 03:45:00|8148.9|8136.9|8146.6|8134.6|8148.9|8136.9|8144.5|8132.5|0
1659585000000|2022-08-04 03:50:00|8146.7|8134.7|8148.8|8136.8|8148.8|8136.8|8146.7|8134.7|0
1659585300000|2022-08-04 03:55:00|8148.9|8136.9|8153.1|8141.1|8153.1|8141.1|8148.8|8136.8|0
1659585900000|2022-08-04 04:05:00|8153.2|8141.2|8155.3|8143.3|8155.3|8143.3|8153.2|8141.2|0
1659586200000|2022-08-04 04:10:00|8157.4|8145.4|8157.4|8145.4|8159.6|8147.6|8157.4|8145.4|0
1659586500000|2022-08-04 04:15:00|8155.3|8143.3|8155.3|8143.3|8157.4|8145.4|8155.2|8143.2|0
1659586800000|2022-08-04 04:20:00|8155.2|8143.2|8155.2|8143.2|8155.3|8143.3|8155.2|8143.2|0
1659587400000|2022-08-04 04:30:00|8155.3|8143.3|8159.9|8147.9|8159.9|8147.9|8155.2|8143.2|0
1659587700000|2022-08-04 04:35:00|8159.8|8147.8|8157.7|8145.7|8159.9|8147.9|8157.7|8145.7|0
1659588300000|2022-08-04 04:45:00|8157.8|8145.8|8159.9|8147.9|8159.9|8147.9|8157.7|8145.7|0
1659588600000|2022-08-04 04:50:00|8162|8150|8159.8|8147.8|8162|8150|8159.8|8147.8|0
1659588900000|2022-08-04 04:55:00|8157.7|8145.7|8159.8|8147.8|8161.9|8149.9|8157.7|8145.7|0
1659589200000|2022-08-04 05:00:00|8159.9|8147.9|8159.8|8147.8|8162|8150|8159.8|8147.8|0
1659589500000|2022-08-04 05:05:00|8157.7|8145.7|8156.5|8144.5|8159.8|8147.8|8155.5|8143.5|0
1659589800000|2022-08-04 05:10:00|8157.6|8145.6|8157.6|8145.6|8159.8|8147.8|8157.5|8145.5|0
1659590100000|2022-08-04 05:15:00|8158.7|8146.7|8161.9|8149.9|8161.9|8149.9|8158.7|8146.7|0
1659590400000|2022-08-04 05:20:00|8159.8|8147.8|8164.1|8152.1|8164.1|8152.1|8157.7|8145.7|0
1659590700000|2022-08-04 05:25:00|8161.9|8149.9|8161.9|8149.9|8162|8150|8159.8|8147.8|0
1659591000000|2022-08-04 05:30:00|8159.8|8147.8|8168.3|8156.3|8168.4|8156.4|8159.8|8147.8|0
1659591300000|2022-08-04 05:35:00|8167.3|8155.3|8166.2|8154.2|8168.4|8156.4|8166.2|8154.2|0
1659591600000|2022-08-04 05:40:00|8167.2|8155.2|8166.2|8154.2|8170.5|8158.5|8166.2|8154.2|0
1659591900000|2022-08-04 05:45:00|8166.1|8154.1|8166.1|8154.1|8166.1|8154.1|8164|8152|0
1659592200000|2022-08-04 05:50:00|8165|8153|8168.3|8156.3|8168.3|8156.3|8163.9|8151.9|0
1659592500000|2022-08-04 05:55:00|8170.4|8158.4|8165.8|8153.8|8170.4|8158.4|8161.7|8149.7|0
1659592800000|2022-08-04 06:00:00|8167.9|8155.9|8151|8146|8167.9|8155.9|8136|8131|42
1659593100000|2022-08-04 06:05:00|8150.5|8145.5|8154|8149|8155|8150|8149|8144|15
1659593400000|2022-08-04 06:10:00|8153.5|8148.5|8155|8150|8155.5|8150.5|8151|8146|3
1659593700000|2022-08-04 06:15:00|8155.5|8150.5|8150.5|8145.5|8155.5|8150.5|8149.5|8144.5|4
1659594000000|2022-08-04 06:20:00|8150|8145|8151.5|8146.5|8152.5|8147.5|8149.5|8144.5|7
1659594300000|2022-08-04 06:25:00|8152|8147|8149|8144|8153.5|8148.5|8148|8143|4
1659594600000|2022-08-04 06:30:00|8148.5|8143.5|8150.5|8145.5|8151.5|8146.5|8148.5|8143.5|1
1659594900000|2022-08-04 06:35:00|8151|8146|8150|8145|8151.5|8146.5|8147.5|8142.5|3
1659595200000|2022-08-04 06:40:00|8150.5|8145.5|8149|8144|8152.5|8147.5|8148|8143|0
1659595500000|2022-08-04 06:45:00|8148.5|8143.5|8147|8142|8148.5|8143.5|8146.5|8141.5|2
1659595800000|2022-08-04 06:50:00|8146.5|8141.5|8146|8141|8147|8142|8143|8138|14
1659596100000|2022-08-04 06:55:00|8146.5|8141.5|8144|8139|8149|8144|8140|8135|46
1659596400000|2022-08-04 07:00:00|8143|8138|8158|8153|8164|8159|8142.5|8137.5|455
1659596700000|2022-08-04 07:05:00|8158.5|8153.5|8174|8169|8177|8172|8158.5|8153.5|214
1659597000000|2022-08-04 07:10:00|8175.5|8170.5|8174.5|8169.5|8175.5|8170.5|8157|8152|128
1659597300000|2022-08-04 07:15:00|8175|8170|8183.5|8178.5|8185.5|8180.5|8175|8170|148
1659597600000|2022-08-04 07:20:00|8184|8179|8196|8191|8196|8191|8182.5|8177.5|105
1659597900000|2022-08-04 07:25:00|8196.5|8191.5|8203.5|8198.5|8204.5|8199.5|8192.5|8187.5|74
1659598200000|2022-08-04 07:30:00|8204.5|8199.5|8202.5|8197.5|8212.5|8207.5|8200|8195|121
1659598500000|2022-08-04 07:35:00|8202|8197|8202|8197|8206|8201|8200|8195|75
1659598800000|2022-08-04 07:40:00|8202.5|8197.5|8206.5|8201.5|8206.5|8201.5|8195|8190|92
1659599100000|2022-08-04 07:45:00|8207|8202|8207|8202|8210|8205|8203|8198|78
1659599400000|2022-08-04 07:50:00|8207.5|8202.5|8202.5|8197.5|8207.5|8202.5|8200.5|8195.5|57
1659599700000|2022-08-04 07:55:00|8203|8198|8203.5|8198.5|8208|8203|8198.5|8193.5|116
1659600000000|2022-08-04 08:00:00|8203|8198|8189.5|8184.5|8206.5|8201.5|8187.5|8182.5|170
1659600300000|2022-08-04 08:05:00|8189|8184|8192.5|8187.5|8197.5|8192.5|8188.5|8183.5|56
1659600600000|2022-08-04 08:10:00|8192|8187|8193|8188|8195.5|8190.5|8188.5|8183.5|63
1659600900000|2022-08-04 08:15:00|8192.5|8187.5|8195|8190|8196.5|8191.5|8191|8186|45
1659601200000|2022-08-04 08:20:00|8195.5|8190.5|8191.5|8186.5|8197.5|8192.5|8191|8186|46
1659601500000|2022-08-04 08:25:00|8192|8187|8182.5|8177.5|8193|8188|8182.5|8177.5|54
1659601800000|2022-08-04 08:30:00|8183|8178|8178|8173|8183.5|8178.5|8176.5|8171.5|44
1659602100000|2022-08-04 08:35:00|8177.5|8172.5|8176.5|8171.5|8178.5|8173.5|8173.5|8168.5|33
1659602400000|2022-08-04 08:40:00|8177|8172|8177.5|8172.5|8178.5|8173.5|8172.5|8167.5|33
1659602700000|2022-08-04 08:45:00|8178|8173|8180|8175|8182.5|8177.5|8176|8171|21
1659603000000|2022-08-04 08:50:00|8180.5|8175.5|8183.5|8178.5|8184.5|8179.5|8178.5|8173.5|28
1659603300000|2022-08-04 08:55:00|8183|8178|8176.5|8171.5|8183|8178|8176|8171|30
1659603600000|2022-08-04 09:00:00|8176|8171|8173|8168|8177.5|8172.5|8172|8167|32
1659603900000|2022-08-04 09:05:00|8173.5|8168.5|8165.5|8160.5|8173.5|8168.5|8163|8158|52
1659604200000|2022-08-04 09:10:00|8166|8161|8164.5|8159.5|8170.5|8165.5|8164|8159|26
1659604500000|2022-08-04 09:15:00|8165|8160|8166|8161|8171.5|8166.5|8165|8160|45
1659604800000|2022-08-04 09:20:00|8166.5|8161.5|8167.5|8162.5|8168.5|8163.5|8165.5|8160.5|24
1659605100000|2022-08-04 09:25:00|8167|8162|8173.5|8168.5|8174.5|8169.5|8167|8162|33
1659605400000|2022-08-04 09:30:00|8174.5|8169.5|8166.5|8161.5|8175|8170|8166.5|8161.5|69
1659605700000|2022-08-04 09:35:00|8166|8161|8171|8166|8172|8167|8162.5|8157.5|70
1659606000000|2022-08-04 09:40:00|8170.5|8165.5|8170|8165|8172.5|8167.5|8170|8165|40
1659606300000|2022-08-04 09:45:00|8171.5|8166.5|8175.5|8170.5|8175.5|8170.5|8168|8163|21
1659606600000|2022-08-04 09:50:00|8176.5|8171.5|8170|8165|8178|8173|8169.5|8164.5|40
1659606900000|2022-08-04 09:55:00|8168.5|8163.5|8167.5|8162.5|8169.5|8164.5|8164|8159|37
1659607200000|2022-08-04 10:00:00|8167|8162|8171.5|8166.5|8172.5|8167.5|8167|8162|34
1659607500000|2022-08-04 10:05:00|8171|8166|8173.5|8168.5|8175.5|8170.5|8169.5|8164.5|45
1659607800000|2022-08-04 10:10:00|8173|8168|8171.5|8166.5|8175.5|8170.5|8170.5|8165.5|46
1659608100000|2022-08-04 10:15:00|8172|8167|8179.5|8174.5|8179.5|8174.5|8171.5|8166.5|90
1659608400000|2022-08-04 10:20:00|8180|8175|8182|8177|8184|8179|8178.5|8173.5|42
1659608700000|2022-08-04 10:25:00|8181.5|8176.5|8185.5|8180.5|8185.5|8180.5|8177|8172|46
1659609000000|2022-08-04 10:30:00|8186|8181|8192.5|8187.5|8194.5|8189.5|8184|8179|95
1659609300000|2022-08-04 10:35:00|8193|8188|8193.5|8188.5|8193.5|8188.5|8186.5|8181.5|55
1659609600000|2022-08-04 10:40:00|8194|8189|8188.5|8183.5|8194.5|8189.5|8187.5|8182.5|47
1659609900000|2022-08-04 10:45:00|8189.5|8184.5|8186|8181|8189.5|8184.5|8182.5|8177.5|27
1659610200000|2022-08-04 10:50:00|8186.5|8181.5|8194|8189|8196|8191|8186.5|8181.5|193
1659610500000|2022-08-04 10:55:00|8194.5|8189.5|8194.5|8189.5|8197|8192|8193.5|8188.5|29
1659610800000|2022-08-04 11:00:00|8195.5|8190.5|8192.5|8187.5|8196|8191|8183|8178|111
1659611100000|2022-08-04 11:05:00|8193|8188|8193|8188|8195|8190|8187.5|8182.5|113
1659611400000|2022-08-04 11:10:00|8193.5|8188.5|8183.5|8178.5|8194|8189|8182.5|8177.5|90
1659611700000|2022-08-04 11:15:00|8184|8179|8189|8184|8189|8184|8183.5|8178.5|30
1659612000000|2022-08-04 11:20:00|8189.5|8184.5|8183.5|8178.5|8191|8186|8183.5|8178.5|28
1659612300000|2022-08-04 11:25:00|8184.5|8179.5|8187|8182|8189|8184|8183.5|8178.5|24
1659612600000|2022-08-04 11:30:00|8187.5|8182.5|8193.5|8188.5|8195|8190|8187|8182|98
1659612900000|2022-08-04 11:35:00|8194|8189|8198.5|8193.5|8199.5|8194.5|8193|8188|70
1659613200000|2022-08-04 11:40:00|8199|8194|8201.5|8196.5|8203.5|8198.5|8196|8191|37
1659613500000|2022-08-04 11:45:00|8202.5|8197.5|8196|8191|8202.5|8197.5|8192.5|8187.5|46
1659613800000|2022-08-04 11:50:00|8196.5|8191.5|8187.5|8182.5|8198.5|8193.5|8187.5|8182.5|35
1659614100000|2022-08-04 11:55:00|8187|8182|8174.5|8169.5|8187.5|8182.5|8173.5|8168.5|33
1659614400000|2022-08-04 12:00:00|8175.5|8170.5|8179.5|8174.5|8181.5|8176.5|8173.5|8168.5|30
1659614700000|2022-08-04 12:05:00|8180.5|8175.5|8171.5|8166.5|8181|8176|8171.5|8166.5|14
1659615000000|2022-08-04 12:10:00|8171|8166|8169|8164|8176|8171|8169|8164|56
1659615300000|2022-08-04 12:15:00|8169.5|8164.5|8171.5|8166.5|8173.5|8168.5|8169.5|8164.5|32
1659615600000|2022-08-04 12:20:00|8172|8167|8175|8170|8175|8170|8169|8164|41
1659615900000|2022-08-04 12:25:00|8174.5|8169.5|8170|8165|8177.5|8172.5|8168.5|8163.5|40
1659616200000|2022-08-04 12:30:00|8170.5|8165.5|8173.5|8168.5|8173.5|8168.5|8166.5|8161.5|47
1659616500000|2022-08-04 12:35:00|8173|8168|8174|8169|8174.5|8169.5|8169|8164|39
1659616800000|2022-08-04 12:40:00|8174.5|8169.5|8173.5|8168.5|8175|8170|8167.5|8162.5|12
1659617100000|2022-08-04 12:45:00|8174.5|8169.5|8172.5|8167.5|8175|8170|8169.5|8164.5|36
1659617400000|2022-08-04 12:50:00|8172|8167|8172|8167|8175|8170|8168|8163|35
1659617700000|2022-08-04 12:55:00|8172.5|8167.5|8170.5|8165.5|8172.5|8167.5|8168|8163|29
1659618000000|2022-08-04 13:00:00|8170|8165|8158.5|8153.5|8171|8166|8157|8152|58
1659618300000|2022-08-04 13:05:00|8158|8153|8149.5|8144.5|8160|8155|8148|8143|128
1659618600000|2022-08-04 13:10:00|8149|8144|8156.5|8151.5|8156.5|8151.5|8147.5|8142.5|26
1659618900000|2022-08-04 13:15:00|8157|8152|8147|8142|8159|8154|8146|8141|37
1659619200000|2022-08-04 13:20:00|8146.5|8141.5|8151.5|8146.5|8153.5|8148.5|8145|8140|48
1659619500000|2022-08-04 13:25:00|8152.5|8147.5|8154|8149|8155.5|8150.5|8148|8143|23
1659619800000|2022-08-04 13:30:00|8154.5|8149.5|8154.5|8149.5|8160.5|8155.5|8152|8147|161
1659620100000|2022-08-04 13:35:00|8155.5|8150.5|8160.5|8155.5|8166|8161|8155.5|8150.5|124
1659620400000|2022-08-04 13:40:00|8161|8156|8174|8169|8178|8173|8159.5|8154.5|110
1659620700000|2022-08-04 13:45:00|8173.5|8168.5|8173.5|8168.5|8179|8174|8169|8164|55
1659621000000|2022-08-04 13:50:00|8172|8167|8173.5|8168.5|8175|8170|8167.5|8162.5|58
1659621300000|2022-08-04 13:55:00|8174|8169|8173|8168|8175|8170|8170|8165|37
1659621600000|2022-08-04 14:00:00|8174|8169|8171|8166|8175|8170|8168.5|8163.5|50
1659621900000|2022-08-04 14:05:00|8170.5|8165.5|8168|8163|8173.5|8168.5|8165|8160|73
1659622200000|2022-08-04 14:10:00|8168.5|8163.5|8166.5|8161.5|8174|8169|8165.5|8160.5|67
1659622500000|2022-08-04 14:15:00|8166|8161|8160|8155|8169.5|8164.5|8155.5|8150.5|75
1659622800000|2022-08-04 14:20:00|8159.5|8154.5|8160.5|8155.5|8164.5|8159.5|8156|8151|75
1659623100000|2022-08-04 14:25:00|8161|8156|8151.5|8146.5|8164.5|8159.5|8151.5|8146.5|61
1659623400000|2022-08-04 14:30:00|8152|8147|8148|8143|8158|8153|8147.5|8142.5|80
1659623700000|2022-08-04 14:35:00|8146.5|8141.5|8137|8132|8147.5|8142.5|8135|8130|98
1659624000000|2022-08-04 14:40:00|8137.5|8132.5|8144.5|8139.5|8147.5|8142.5|8136|8131|79
1659624300000|2022-08-04 14:45:00|8144|8139|8147|8142|8151|8146|8141|8136|74
1659624600000|2022-08-04 14:50:00|8146.5|8141.5|8145.5|8140.5|8147|8142|8142|8137|58
1659624900000|2022-08-04 14:55:00|8146|8141|8154|8149|8154.5|8149.5|8145|8140|74
1659625200000|2022-08-04 15:00:00|8154.5|8149.5|8148|8143|8155.5|8150.5|8144|8139|50
1659625500000|2022-08-04 15:05:00|8147.5|8142.5|8152.5|8147.5|8157.5|8152.5|8147.5|8142.5|108
1659625800000|2022-08-04 15:10:00|8152|8147|8154.5|8149.5|8159|8154|8152|8147|106
1659626100000|2022-08-04 15:15:00|8154|8149|8155|8150|8157|8152|8151|8146|65
1659626400000|2022-08-04 15:20:00|8155.5|8150.5|8153.5|8148.5|8163|8158|8153.5|8148.5|92
1659626700000|2022-08-04 15:25:00|8154|8149|8159|8154|8161.5|8156.5|8153.5|8148.5|170
1659627000000|2022-08-04 15:30:00|8159.5|8153.5|8164.5|8156.5|8169.5|8163.5|8157.5|8151.5|338
1659627300000|2022-08-04 15:35:00|8165.5|8157.5|8151.5|8144.5|8165.5|8158.5|8151.5|8144.5|75
1659627600000|2022-08-04 15:40:00|8153.5|8143.5|8152.5|8145.5|8154.5|8147.5|8150.5|8143.5|48
1659627900000|2022-08-04 15:45:00|8153.5|8146.5|8160.5|8153.5|8161.5|8154.5|8150.5|8143.5|25
1659628200000|2022-08-04 15:50:00|8161.5|8154.5|8163.5|8156.5|8164.5|8157.5|8156.5|8150.5|85
1659628500000|2022-08-04 15:55:00|8164.5|8157.5|8162.5|8156.5|8165.5|8158.5|8160.5|8153.5|7
1659628800000|2022-08-04 16:00:00|8161.5|8154.5|8168.5|8161.5|8169.5|8162.5|8160.5|8154.5|104
1659629100000|2022-08-04 16:05:00|8169.5|8162.5|8164.5|8157.5|8169.5|8162.5|8163.5|8156.5|15
1659629400000|2022-08-04 16:10:00|8165.5|8158.5|8169.5|8163.5|8173.5|8165.5|8164.5|8156.5|31
1659629700000|2022-08-04 16:15:00|8168.5|8162.5|8169.5|8162.5|8170.5|8163.5|8167.5|8160.5|33
1659630000000|2022-08-04 16:20:00|8168.5|8161.5|8171.5|8165.5|8171.5|8165.5|8168.5|8161.5|9
1659630300000|2022-08-04 16:25:00|8170.5|8163.5|8169.5|8163.5|8171.5|8165.5|8168.5|8162.5|17
1659630600000|2022-08-04 16:30:00|8170.5|8164.5|8169.5|8162.5|8170.5|8164.5|8167.5|8161.5|35
1659630900000|2022-08-04 16:35:00|8168.5|8161.5|8165.5|8159.5|8169.5|8161.5|8164.5|8158.5|6
1659631200000|2022-08-04 16:40:00|8164.5|8158.5|8163.5|8156.5|8164.5|8159.5|8160.5|8153.5|8
1659631500000|2022-08-04 16:45:00|8164.5|8157.5|8152.5|8146.5|8164.5|8157.5|8152.5|8146.5|11
1659631800000|2022-08-04 16:50:00|8151.5|8145.5|8152.5|8145.5|8155.5|8148.5|8150.5|8143.5|23
1659632100000|2022-08-04 16:55:00|8153.5|8144.5|8152.5|8145.5|8153.5|8145.5|8150.5|8143.5|9
1659632400000|2022-08-04 17:00:00|8153.5|8146.5|8152.5|8144.5|8155.5|8148.5|8152.5|8144.5|7
1659632700000|2022-08-04 17:05:00|8151.5|8145.5|8152.5|8145.5|8152.5|8146.5|8150.5|8143.5|7
1659633000000|2022-08-04 17:10:00|8154.5|8146.5|8155.5|8149.5|8160.5|8150.5|8154.5|8146.5|14
1659633300000|2022-08-04 17:15:00|8157.5|8150.5|8152.5|8146.5|8160.5|8154.5|8152.5|8146.5|11
1659633600000|2022-08-04 17:20:00|8151.5|8144.5|8152.5|8145.5|8155.5|8147.5|8149.5|8142.5|11
1659633900000|2022-08-04 17:25:00|8151.5|8144.5|8153.5|8146.5|8156.5|8148.5|8151.5|8144.5|2
1659634200000|2022-08-04 17:30:00|8152.5|8145.5|8155.5|8147.5|8155.5|8148.5|8152.5|8145.5|2
1659634500000|2022-08-04 17:35:00|8156.5|8148.5|8156.5|8148.5|8158.5|8150.5|8156.5|8148.5|1
1659634800000|2022-08-04 17:40:00|8155.5|8147.5|8156.5|8148.5|8159.5|8151.5|8153.5|8147.5|14
1659635100000|2022-08-04 17:45:00|8155.5|8147.5|8158.5|8150.5|8158.5|8150.5|8154.5|8147.5|2
1659635400000|2022-08-04 17:50:00|8157.5|8148.5|8156.5|8146.5|8158.5|8148.5|8155.5|8146.5|16
1659635700000|2022-08-04 17:55:00|8157.5|8147.5|8150.4|8138.4|8157.5|8148.5|8150.4|8138.4|11
1659636000000|2022-08-04 18:00:00|8150.3|8138.3|8150.5|8138.5|8150.5|8138.5|8148.2|8136.2|0
1659636300000|2022-08-04 18:05:00|8150.4|8138.4|8144|8132|8152.6|8140.6|8143.9|8131.9|0
1659636600000|2022-08-04 18:10:00|8143.9|8131.9|8141.6|8129.6|8146.1|8134.1|8139.5|8127.5|0
1659636900000|2022-08-04 18:15:00|8139.5|8127.5|8146|8134|8146|8134|8139.5|8127.5|0
1659637200000|2022-08-04 18:20:00|8143.9|8131.9|8141.7|8129.7|8146|8134|8141.6|8129.6|0
1659637500000|2022-08-04 18:25:00|8142.7|8130.7|8146.1|8134.1|8148.3|8136.3|8141.6|8129.6|0
1659637800000|2022-08-04 18:30:00|8148.2|8136.2|8146.1|8134.1|8148.3|8136.3|8146.1|8134.1|0
1659638100000|2022-08-04 18:35:00|8146|8134|8141.8|8129.8|8146.1|8134.1|8139.5|8127.5|0
1659638400000|2022-08-04 18:40:00|8141.7|8129.7|8141.8|8129.8|8142.9|8130.9|8135.2|8123.2|0
1659638700000|2022-08-04 18:45:00|8142.9|8130.9|8143.2|8131.2|8145.9|8133.9|8139.6|8127.6|0
1659639000000|2022-08-04 18:50:00|8143.1|8131.1|8143.2|8131.2|8147.6|8135.6|8143.1|8131.1|0
1659639300000|2022-08-04 18:55:00|8143.1|8131.1|8143.2|8131.2|8145.4|8133.4|8141|8129|0
1659639600000|2022-08-04 19:00:00|8141.1|8129.1|8143.2|8131.2|8143.3|8131.3|8141|8129|0
1659639900000|2022-08-04 19:05:00|8141.1|8129.1|8143.4|8131.4|8143.5|8131.5|8138.9|8126.9|0
1659640200000|2022-08-04 19:10:00|8143.5|8131.5|8147.8|8135.8|8150|8138|8143.4|8131.4|0
1659640500000|2022-08-04 19:15:00|8147.9|8135.9|8150|8138|8152.2|8140.2|8147.8|8135.8|0
1659640800000|2022-08-04 19:20:00|8147.9|8135.9|8141.3|8129.3|8147.9|8135.9|8141.3|8129.3|0
1659641100000|2022-08-04 19:25:00|8141.4|8129.4|8143.5|8131.5|8143.6|8131.6|8141.3|8129.3|0
1659641400000|2022-08-04 19:30:00|8141.4|8129.4|8136.9|8124.9|8143.5|8131.5|8136.9|8124.9|0
1659641700000|2022-08-04 19:35:00|8137|8125|8134.8|8122.8|8139.3|8127.3|8134.8|8122.8|0
1659642000000|2022-08-04 19:40:00|8134.9|8122.9|8130.2|8118.2|8134.9|8122.9|8130.1|8118.1|0
1659642300000|2022-08-04 19:45:00|8130.1|8118.1|8130.3|8118.3|8132.5|8120.5|8128|8116|0
1659642600000|2022-08-04 19:50:00|8132.4|8120.4|8140.9|8128.9|8140.9|8128.9|8132.4|8120.4|0
1659642900000|2022-08-04 19:55:00|8140.8|8128.8|8141|8129|8143.1|8131.1|8136.5|8124.5|0
1659643200000|2022-08-04 20:00:00|8142.7|8130.7|8147.5|8135.5|8150.1|8138.1|8142.7|8130.7|0
1659643500000|2022-08-04 20:05:00|8147.7|8135.7|8143.5|8131.5|8147.9|8135.9|8143.5|8131.5|0
1659643800000|2022-08-04 20:10:00|8143.6|8131.6|8142.2|8130.2|8144.4|8132.4|8140.9|8128.9|0
1659644100000|2022-08-04 20:15:00|8141.8|8129.8|8140.9|8128.9|8142|8130|8138.7|8126.7|0
1659644400000|2022-08-04 20:20:00|8141.1|8129.1|8140.5|8128.5|8141.4|8129.4|8139.6|8127.6|0
1659644700000|2022-08-04 20:25:00|8140.7|8128.7|8140.9|8128.9|8141.4|8129.4|8140.5|8128.5|0
1659645000000|2022-08-04 20:30:00|8140.5|8128.5|8141.4|8129.4|8141.8|8129.8|8140.5|8128.5|0
1659645300000|2022-08-04 20:35:00|8142.7|8130.7|8141.8|8129.8|8143.1|8131.1|8140.9|8128.9|0
1659645600000|2022-08-04 20:40:00|8141.4|8129.4|8140.5|8128.5|8141.8|8129.8|8140.5|8128.5|0
1659645900000|2022-08-04 20:45:00|8140.9|8128.9|8142.2|8130.2|8143.5|8131.5|8140.9|8128.9|0
1659646200000|2022-08-04 20:50:00|8142.5|8130.5|8142.2|8130.2|8143.1|8131.1|8141.8|8129.8|0
1659646500000|2022-08-04 20:55:00|8142|8130|8140.7|8128.7|8142.2|8130.2|8140.3|8128.3|0
1659646800000|2022-08-04 21:00:00|8141.4|8129.4|8141.8|8129.8|8141.8|8129.8|8141.4|8129.4|0
1659647100000|2022-08-04 21:05:00|8141.6|8129.6|8141.6|8129.6|8141.8|8129.8|8141.6|8129.6|0
1659647400000|2022-08-04 21:10:00|8142|8130|8142|8130|8142.5|8130.5|8141.8|8129.8|0
1659647700000|2022-08-04 21:15:00|8142.2|8130.2|8142.5|8130.5|8142.5|8130.5|8142.2|8130.2|0
1659648000000|2022-08-04 21:20:00|8142.4|8130.4|8141.8|8129.8|8142.4|8130.4|8141.8|8129.8|0
1659648300000|2022-08-04 21:25:00|8141.6|8129.6|8141.8|8129.8|8142|8130|8141.6|8129.6|0
1659648900000|2022-08-04 21:35:00|8142|8130|8141.6|8129.6|8142|8130|8141.4|8129.4|0
1659649200000|2022-08-04 21:40:00|8141.8|8129.8|8142.7|8130.7|8143.1|8131.1|8141.8|8129.8|0
1659649500000|2022-08-04 21:45:00|8143.1|8131.1|8142.9|8130.9|8143.8|8131.8|8142|8130|0
1659649800000|2022-08-04 21:50:00|8142.7|8130.7|8143.3|8131.3|8143.8|8131.8|8142.2|8130.2|0
1659650100000|2022-08-04 21:55:00|8143.1|8131.1|8141.6|8129.6|8143.1|8131.1|8141.6|8129.6|0
1659650400000|2022-08-04 22:00:00|8142.5|8130.5|8141.4|8129.4|8142.5|8130.5|8139.2|8127.2|0
1659650700000|2022-08-04 22:05:00|8141.6|8129.6|8138.3|8126.3|8142.2|8130.2|8138.3|8126.3|0
1659651000000|2022-08-04 22:10:00|8138.5|8126.5|8139|8127|8140.5|8128.5|8137.4|8125.4|0
1659651300000|2022-08-04 22:15:00|8139.2|8127.2|8140.9|8128.9|8141.4|8129.4|8139|8127|0
1659651600000|2022-08-04 22:20:00|8141.1|8129.1|8142.2|8130.2|8144|8132|8141.1|8129.1|0
1659651900000|2022-08-04 22:25:00|8142|8130|8141.4|8129.4|8142|8130|8140.5|8128.5|0
1659652200000|2022-08-04 22:30:00|8141.6|8129.6|8143.1|8131.1|8143.5|8131.5|8141.4|8129.4|0
1659652500000|2022-08-04 22:35:00|8142.9|8130.9|8143.5|8131.5|8144|8132|8142.2|8130.2|0
1659652800000|2022-08-04 22:40:00|8143.6|8131.6|8143.2|8131.2|8144.9|8132.9|8143.1|8131.1|0
1659653100000|2022-08-04 22:45:00|8143|8131|8142.7|8130.7|8143.6|8131.6|8142.3|8130.3|0
1659653400000|2022-08-04 22:50:00|8142.5|8130.5|8143.2|8131.2|8143.6|8131.6|8142.3|8130.3|0
1659653700000|2022-08-04 22:55:00|8142.7|8130.7|8142.7|8130.7|8144.1|8132.1|8142.7|8130.7|0
1659654000000|2022-08-04 23:00:00|8142.8|8130.8|8145.8|8133.8|8147.1|8135.1|8142.7|8130.7|0
1659654300000|2022-08-04 23:05:00|8146.7|8134.7|8148|8136|8149.1|8137.1|8146.7|8134.7|0
1659654600000|2022-08-04 23:10:00|8148.4|8136.4|8147.1|8135.1|8149.7|8137.7|8147.1|8135.1|0
1659654900000|2022-08-04 23:15:00|8147.3|8135.3|8147.1|8135.1|8148.4|8136.4|8146.7|8134.7|0
1659655200000|2022-08-04 23:20:00|8147.5|8135.5|8147.9|8135.9|8148.4|8136.4|8146.7|8134.7|0
1659655500000|2022-08-04 23:25:00|8148.4|8136.4|8146.6|8134.6|8148.4|8136.4|8146.6|8134.6|0
1659655800000|2022-08-04 23:30:00|8146.2|8134.2|8147.7|8135.7|8149|8137|8146.2|8134.2|0
1659656100000|2022-08-04 23:35:00|8147.9|8135.9|8148.4|8136.4|8148.8|8136.8|8147.5|8135.5|0
1659656400000|2022-08-04 23:40:00|8148.3|8136.3|8148.4|8136.4|8148.4|8136.4|8147.5|8135.5|0
1659656700000|2022-08-04 23:45:00|8148.1|8136.1|8149|8137|8149.2|8137.2|8147.5|8135.5|0
1659657000000|2022-08-04 23:50:00|8149.2|8137.2|8147.9|8135.9|8149.5|8137.5|8147.5|8135.5|0
1659657300000|2022-08-04 23:55:00|8147.5|8135.5|8143.6|8131.6|8147.5|8135.5|8143.6|8131.6|0
1659657600000|2022-08-05 00:00:00|8144.9|8132.9|8144|8132|8149.2|8137.2|8143.6|8131.6|0
1659657900000|2022-08-05 00:05:00|8144.2|8132.2|8145.7|8133.7|8146.6|8134.6|8143.1|8131.1|0
1659658200000|2022-08-05 00:10:00|8145.8|8133.8|8145|8133|8146.6|8134.6|8143.2|8131.2|0
1659658500000|2022-08-05 00:15:00|8145.2|8133.2|8149.7|8137.7|8153.9|8141.9|8145|8133|0
1659658800000|2022-08-05 00:20:00|8149.6|8137.6|8149.7|8137.7|8153.9|8141.9|8149.6|8137.6|0
1659659100000|2022-08-05 00:25:00|8150.7|8138.7|8151.8|8139.8|8151.8|8139.8|8149.7|8137.7|0
1659659400000|2022-08-05 00:30:00|8150.7|8138.7|8149.6|8137.6|8151.8|8139.8|8149.6|8137.6|0
1659659700000|2022-08-05 00:35:00|8149.7|8137.7|8149.6|8137.6|8151.8|8139.8|8149.6|8137.6|0
1659660000000|2022-08-05 00:40:00|8147.5|8135.5|8145.3|8133.3|8147.5|8135.5|8145.3|8133.3|0
1659660300000|2022-08-05 00:45:00|8145.4|8133.4|8147.5|8135.5|8149.6|8137.6|8145.4|8133.4|0
1659660600000|2022-08-05 00:50:00|8149.6|8137.6|8147.5|8135.5|8149.7|8137.7|8147.5|8135.5|0
1659660900000|2022-08-05 00:55:00|8147.6|8135.6|8149.6|8137.6|8151.8|8139.8|8147.6|8135.6|0
1659661200000|2022-08-05 01:00:00|8148.6|8136.6|8151.8|8139.8|8151.8|8139.8|8148.6|8136.6|0
1659661500000|2022-08-05 01:05:00|8153.9|8141.9|8156.6|8144.6|8156.7|8144.7|8151.8|8139.8|0
1659661800000|2022-08-05 01:10:00|8154.4|8142.4|8156.7|8144.7|8156.7|8144.7|8154.4|8142.4|0
1659662100000|2022-08-05 01:15:00|8157.8|8145.8|8158.9|8146.9|8158.9|8146.9|8156.7|8144.7|0
1659662400000|2022-08-05 01:20:00|8157.8|8145.8|8158.9|8146.9|8158.9|8146.9|8156.8|8144.8|0
1659662700000|2022-08-05 01:25:00|8156.8|8144.8|8154.6|8142.6|8156.8|8144.8|8154.6|8142.6|0
1659663000000|2022-08-05 01:30:00|8154.5|8142.5|8152.4|8140.4|8156.7|8144.7|8152.4|8140.4|0
1659663300000|2022-08-05 01:35:00|8154.5|8142.5|8152.4|8140.4|8154.6|8142.6|8152.4|8140.4|0
1659663600000|2022-08-05 01:40:00|8152.5|8140.5|8154.7|8142.7|8156.8|8144.8|8152.4|8140.4|0
1659663900000|2022-08-05 01:45:00|8154.6|8142.6|8161.1|8149.1|8161.1|8149.1|8154.6|8142.6|0
1659664200000|2022-08-05 01:50:00|8159|8147|8161.1|8149.1|8163.3|8151.3|8159|8147|0
1659664500000|2022-08-05 01:55:00|8161.2|8149.2|8161.1|8149.1|8162.2|8150.2|8161.1|8149.1|0
1659664800000|2022-08-05 02:00:00|8163.2|8151.2|8161.1|8149.1|8163.3|8151.3|8159|8147|0
1659665100000|2022-08-05 02:05:00|8163.2|8151.2|8163.2|8151.2|8163.2|8151.2|8163.2|8151.2|0
1659665400000|2022-08-05 02:10:00|8161.1|8149.1|8161.1|8149.1|8163.2|8151.2|8161.1|8149.1|0
1659666000000|2022-08-05 02:20:00|8162.2|8150.2|8161.1|8149.1|8163.2|8151.2|8161.1|8149.1|0
1659666300000|2022-08-05 02:25:00|8163.2|8151.2|8161.1|8149.1|8163.3|8151.3|8161.1|8149.1|0
1659666600000|2022-08-05 02:30:00|8162.2|8150.2|8165.5|8153.5|8165.5|8153.5|8161.1|8149.1|0
1659666900000|2022-08-05 02:35:00|8165.4|8153.4|8163.2|8151.2|8165.5|8153.5|8163.2|8151.2|0
1659667200000|2022-08-05 02:40:00|8163.3|8151.3|8165.4|8153.4|8165.4|8153.4|8163.2|8151.2|0
1659667500000|2022-08-05 02:45:00|8163.3|8151.3|8163.3|8151.3|8163.3|8151.3|8163.2|8151.2|0
1659667800000|2022-08-05 02:50:00|8163.2|8151.2|8163.3|8151.3|8163.3|8151.3|8163.2|8151.2|0
1659668400000|2022-08-05 03:00:00|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|0
1659668700000|2022-08-05 03:05:00|8163.3|8151.3|8161.2|8149.2|8163.3|8151.3|8159.1|8147.1|0
1659669000000|2022-08-05 03:10:00|8160.1|8148.1|8159|8147|8161.2|8149.2|8159|8147|0
1659669300000|2022-08-05 03:15:00|8159.1|8147.1|8159|8147|8159.1|8147.1|8159|8147|0
1659669600000|2022-08-05 03:20:00|8160.1|8148.1|8161.2|8149.2|8161.2|8149.2|8160.1|8148.1|0
1659670200000|2022-08-05 03:30:00|8159.1|8147.1|8161.2|8149.2|8161.2|8149.2|8159.1|8147.1|0
1659670800000|2022-08-05 03:40:00|8161.1|8149.1|8159|8147|8161.1|8149.1|8159|8147|0
1659671100000|2022-08-05 03:45:00|8159.1|8147.1|8159|8147|8159.1|8147.1|8159|8147|0
1659671400000|2022-08-05 03:50:00|8160.1|8148.1|8161.2|8149.2|8161.2|8149.2|8160.1|8148.1|0
1659671700000|2022-08-05 03:55:00|8162.2|8150.2|8163.3|8151.3|8163.3|8151.3|8161.2|8149.2|0
1659672000000|2022-08-05 04:00:00|8165.4|8153.4|8163.3|8151.3|8165.4|8153.4|8163.3|8151.3|0
1659672300000|2022-08-05 04:05:00|8165.4|8153.4|8165.4|8153.4|8165.5|8153.5|8165.4|8153.4|0
1659672600000|2022-08-05 04:10:00|8165.5|8153.5|8165.4|8153.4|8165.5|8153.5|8165.4|8153.4|0
1659672900000|2022-08-05 04:15:00|8165.5|8153.5|8165.4|8153.4|8165.5|8153.5|8165.4|8153.4|0
1659673200000|2022-08-05 04:20:00|8165.5|8153.5|8163.4|8151.4|8165.5|8153.5|8163.4|8151.4|0
1659673500000|2022-08-05 04:25:00|8163.3|8151.3|8163.3|8151.3|8163.4|8151.4|8163.3|8151.3|0
1659673800000|2022-08-05 04:30:00|8162.8|8150.8|8162.9|8150.9|8162.9|8150.9|8162.8|8150.8|0
1659674100000|2022-08-05 04:35:00|8165|8153|8165|8153|8165|8153|8162.9|8150.9|0
1659674400000|2022-08-05 04:40:00|8169.2|8157.2|8167.3|8155.3|8169.3|8157.3|8167.2|8155.2|0
1659674700000|2022-08-05 04:45:00|8167.4|8155.4|8167.3|8155.3|8167.4|8155.4|8167.3|8155.3|0
1659675000000|2022-08-05 04:50:00|8167.4|8155.4|8167.4|8155.4|8167.4|8155.4|8165.2|8153.2|0
1659675300000|2022-08-05 04:55:00|8165.3|8153.3|8165.3|8153.3|8167.4|8155.4|8165.2|8153.2|0
1659675600000|2022-08-05 05:00:00|8166.3|8154.3|8165.3|8153.3|8167.4|8155.4|8163.2|8151.2|0
1659675900000|2022-08-05 05:05:00|8163.2|8151.2|8161.1|8149.1|8164.2|8152.2|8161|8149|0
1659676200000|2022-08-05 05:10:00|8161|8149|8161.1|8149.1|8162.2|8150.2|8158.9|8146.9|0
1659676500000|2022-08-05 05:15:00|8161|8149|8160|8148|8161.1|8149.1|8158.9|8146.9|0
1659676800000|2022-08-05 05:20:00|8158.9|8146.9|8161.1|8149.1|8161.1|8149.1|8158.9|8146.9|0
1659677100000|2022-08-05 05:25:00|8161|8149|8158.9|8146.9|8161|8149|8158.9|8146.9|0
1659677400000|2022-08-05 05:30:00|8161|8149|8159|8147|8161.1|8149.1|8158.9|8146.9|0
1659677700000|2022-08-05 05:35:00|8158.9|8146.9|8161.1|8149.1|8161.1|8149.1|8158.9|8146.9|0
1659678000000|2022-08-05 05:40:00|8162.1|8150.1|8163.2|8151.2|8163.2|8151.2|8160|8148|0
1659678300000|2022-08-05 05:45:00|8165.3|8153.3|8159|8147|8165.4|8153.4|8159|8147|0
1659678600000|2022-08-05 05:50:00|8156.9|8144.9|8158|8146|8158|8146|8156.9|8144.9|0
1659678900000|2022-08-05 05:55:00|8159|8147|8161.2|8149.2|8161.2|8149.2|8157|8145|0
1659679200000|2022-08-05 06:00:00|8159.1|8147.1|8161|8156|8163|8158|8152.5|8147.1|40
1659679500000|2022-08-05 06:05:00|8160.5|8155.5|8169|8164|8169.5|8164.5|8159|8154|27
1659679800000|2022-08-05 06:10:00|8170.5|8165.5|8168|8163|8173.5|8168.5|8168|8163|22
1659680100000|2022-08-05 06:15:00|8167.5|8162.5|8168|8163|8169|8164|8166.5|8161.5|3
1659680400000|2022-08-05 06:20:00|8167.5|8162.5|8169|8164|8170.5|8165.5|8163|8158|19
1659680700000|2022-08-05 06:25:00|8168.5|8163.5|8169.5|8164.5|8172|8167|8168|8163|2
1659681000000|2022-08-05 06:30:00|8169|8164|8168.5|8163.5|8169|8164|8166|8161|2
1659681300000|2022-08-05 06:35:00|8169|8164|8165|8160|8169|8164|8164|8159|0
1659681600000|2022-08-05 06:40:00|8165.5|8160.5|8165.5|8160.5|8165.5|8160.5|8163.5|8158.5|4
1659681900000|2022-08-05 06:45:00|8165|8160|8165|8160|8167.5|8162.5|8164.5|8159.5|0
1659682200000|2022-08-05 06:50:00|8163.5|8158.5|8163.5|8158.5|8169|8164|8163.5|8158.5|5
1659682500000|2022-08-05 06:55:00|8163|8158|8151.5|8146.5|8163|8158|8149.5|8144.5|54
1659682800000|2022-08-05 07:00:00|8150.5|8145.5|8161.5|8156.5|8169|8164|8150.5|8145.5|335
1659683100000|2022-08-05 07:05:00|8161|8156|8162.5|8157.5|8167.5|8162.5|8155.5|8150.5|260
1659683400000|2022-08-05 07:10:00|8163|8158|8155|8150|8163.5|8158.5|8152.5|8147.5|126
1659683700000|2022-08-05 07:15:00|8154|8149|8137.5|8132.5|8159|8154|8135.5|8130.5|150
1659684000000|2022-08-05 07:20:00|8137|8132|8134.5|8129.5|8142|8137|8133.5|8128.5|67
1659684300000|2022-08-05 07:25:00|8135|8130|8132|8127|8140.5|8135.5|8131.5|8126.5|76
1659684600000|2022-08-05 07:30:00|8131.5|8126.5|8124.5|8119.5|8132|8127|8123.5|8118.5|78
1659684900000|2022-08-05 07:35:00|8125.5|8120.5|8133.5|8128.5|8139.5|8134.5|8125.5|8120.5|57
1659685200000|2022-08-05 07:40:00|8134.5|8129.5|8146.5|8141.5|8147|8142|8133.5|8128.5|46
1659685500000|2022-08-05 07:45:00|8147.5|8142.5|8140.5|8135.5|8147.5|8142.5|8140|8135|38
1659685800000|2022-08-05 07:50:00|8141|8136|8147|8142|8147|8142|8140|8135|33
1659686100000|2022-08-05 07:55:00|8147.5|8142.5|8153.5|8148.5|8154.5|8149.5|8144.5|8139.5|30
1659686400000|2022-08-05 08:00:00|8153|8148|8156|8151|8156|8151|8148.5|8143.5|50
1659686700000|2022-08-05 08:05:00|8156.5|8151.5|8159.5|8154.5|8160.5|8155.5|8154|8149|45
1659687000000|2022-08-05 08:10:00|8159|8154|8157.5|8152.5|8159.5|8154.5|8156|8151|25
1659687300000|2022-08-05 08:15:00|8158|8153|8153.5|8148.5|8158|8153|8148.5|8143.5|43
1659687600000|2022-08-05 08:20:00|8153|8148|8154.5|8149.5|8155.5|8150.5|8149|8144|63
1659687900000|2022-08-05 08:25:00|8155|8150|8146.5|8141.5|8155.5|8150.5|8146|8141|32
1659688200000|2022-08-05 08:30:00|8146|8141|8150.5|8145.5|8151.5|8146.5|8145|8140|44
1659688500000|2022-08-05 08:35:00|8150|8145|8149.5|8144.5|8152|8147|8146.5|8141.5|46
1659688800000|2022-08-05 08:40:00|8150|8145|8145.5|8140.5|8151.5|8146.5|8144.5|8139.5|55
1659689100000|2022-08-05 08:45:00|8146|8141|8147.5|8142.5|8152|8147|8145.5|8140.5|53
1659689400000|2022-08-05 08:50:00|8148|8143|8154|8149|8154|8149|8145|8140|58
1659689700000|2022-08-05 08:55:00|8154.5|8149.5|8156.5|8151.5|8156.5|8151.5|8152.5|8147.5|21
1659690000000|2022-08-05 09:00:00|8157|8152|8155.5|8150.5|8157.5|8152.5|8153|8148|29
1659690300000|2022-08-05 09:05:00|8155|8150|8148.5|8143.5|8155.5|8150.5|8148|8143|34
1659690600000|2022-08-05 09:10:00|8148|8143|8151|8146|8151|8146|8146.5|8141.5|41
1659690900000|2022-08-05 09:15:00|8151.5|8146.5|8153.5|8148.5|8153.5|8148.5|8151|8146|30
1659691200000|2022-08-05 09:20:00|8153|8148|8154.5|8149.5|8154.5|8149.5|8151|8146|25
1659691500000|2022-08-05 09:25:00|8155|8150|8148|8143|8157|8152|8147.5|8142.5|31
1659691800000|2022-08-05 09:30:00|8148.5|8143.5|8152|8147|8155|8150|8147.5|8142.5|30
1659692100000|2022-08-05 09:35:00|8151.5|8146.5|8153|8148|8153|8148|8150.5|8145.5|21
1659692400000|2022-08-05 09:40:00|8153.5|8148.5|8158|8153|8158.5|8153.5|8153|8148|17
1659692700000|2022-08-05 09:45:00|8157|8152|8154|8149|8157|8152|8141.5|8136.5|87
1659693000000|2022-08-05 09:50:00|8154.5|8149.5|8160.5|8155.5|8164.5|8159.5|8154|8149|101
1659693300000|2022-08-05 09:55:00|8160|8155|8159|8154|8161.5|8156.5|8155.5|8150.5|29
1659693600000|2022-08-05 10:00:00|8159.5|8154.5|8155.5|8150.5|8160|8155|8153|8148|76
1659693900000|2022-08-05 10:05:00|8155|8150|8160.5|8155.5|8162|8157|8154.5|8149.5|38
1659694200000|2022-08-05 10:10:00|8160|8155|8160|8155|8161.5|8156.5|8156|8151|43
1659694500000|2022-08-05 10:15:00|8160.5|8155.5|8164|8159|8164|8159|8159.5|8154.5|46
1659694800000|2022-08-05 10:20:00|8163|8158|8161.5|8156.5|8164|8159|8159|8154|39
1659695100000|2022-08-05 10:25:00|8161|8156|8163|8158|8163.5|8158.5|8160|8155|21
1659695400000|2022-08-05 10:30:00|8163.5|8158.5|8164|8159|8165|8160|8161|8156|44
1659695700000|2022-08-05 10:35:00|8164.5|8159.5|8164.5|8159.5|8165|8160|8162|8157|36
1659696000000|2022-08-05 10:40:00|8164|8159|8174.5|8169.5|8174.5|8169.5|8163|8158|96
1659696300000|2022-08-05 10:45:00|8174|8169|8171|8166|8174|8169|8168.5|8163.5|43
1659696600000|2022-08-05 10:50:00|8171.5|8166.5|8173.5|8168.5|8174|8169|8168.5|8163.5|35
1659696900000|2022-08-05 10:55:00|8173|8168|8165|8160|8173|8168|8163|8158|32
1659697200000|2022-08-05 11:00:00|8166|8161|8165|8160|8173.5|8168.5|8163.5|8158.5|107
1659697500000|2022-08-05 11:05:00|8165.5|8160.5|8163|8158|8167|8162|8162|8157|23
1659697800000|2022-08-05 11:10:00|8164|8159|8167.5|8162.5|8169|8164|8164|8159|62
1659698100000|2022-08-05 11:15:00|8167|8162|8170.5|8165.5|8172|8167|8165|8160|50
1659698400000|2022-08-05 11:20:00|8171|8166|8174.5|8169.5|8174.5|8169.5|8168.5|8163.5|28
1659698700000|2022-08-05 11:25:00|8175|8170|8181|8176|8182|8177|8174|8169|147
1659699000000|2022-08-05 11:30:00|8180.5|8175.5|8187|8182|8187|8182|8179.5|8174.5|201
1659699300000|2022-08-05 11:35:00|8186.5|8181.5|8185.5|8180.5|8190|8185|8185.5|8180.5|111
1659699600000|2022-08-05 11:40:00|8183.1|8178.1|8178.1|8173.1|8185.6|8180.6|8178.1|8173.1|34
1659699900000|2022-08-05 11:45:00|8178.6|8173.6|8176.6|8171.6|8179.1|8174.1|8176.1|8171.1|19
1659700200000|2022-08-05 11:50:00|8176.1|8171.1|8174.1|8169.1|8177.6|8172.6|8173.6|8168.6|19
1659700500000|2022-08-05 11:55:00|8174.6|8169.6|8175.1|8170.1|8176.6|8171.6|8173.6|8168.6|21
1659700800000|2022-08-05 12:00:00|8175.6|8170.6|8181.1|8176.1|8181.1|8176.1|8173.6|8168.6|49
1659701100000|2022-08-05 12:05:00|8181.6|8176.6|8180.1|8175.1|8184.6|8179.6|8178.6|8173.6|69
1659701400000|2022-08-05 12:10:00|8179.6|8174.6|8184.1|8179.1|8185.6|8180.6|8179.1|8174.1|57
1659701700000|2022-08-05 12:15:00|8184.6|8179.6|8184.6|8179.6|8187.6|8182.6|8183.6|8178.6|64
1659702000000|2022-08-05 12:20:00|8184.1|8179.1|8182.6|8177.6|8184.1|8179.1|8181.1|8176.1|50
1659702300000|2022-08-05 12:25:00|8182.1|8177.1|8183.1|8178.1|8186.1|8181.1|8181.6|8176.6|64
1659702600000|2022-08-05 12:30:00|8181.6|8176.6|8156.6|8151.6|8181.6|8176.6|8150.6|8145.6|308
1659702900000|2022-08-05 12:35:00|8157.1|8152.1|8170.1|8165.1|8177.1|8172.1|8154.1|8149.1|105
1659703200000|2022-08-05 12:40:00|8171.1|8166.1|8173.1|8168.1|8180.1|8175.1|8165.1|8160.1|38
1659703500000|2022-08-05 12:45:00|8172.6|8167.6|8161.1|8156.1|8172.6|8167.6|8160.6|8155.6|58
1659703800000|2022-08-05 12:50:00|8160.6|8155.6|8160.1|8155.1|8169.6|8164.6|8160.1|8155.1|75
1659704100000|2022-08-05 12:55:00|8160.6|8155.6|8171.1|8166.1|8171.1|8166.1|8157.1|8152.1|52
1659704400000|2022-08-05 13:00:00|8170.6|8165.6|8166.1|8161.1|8176.1|8171.1|8165.1|8160.1|44
1659704700000|2022-08-05 13:05:00|8166.6|8161.6|8156.1|8151.1|8169.6|8164.6|8156.1|8151.1|132
1659705000000|2022-08-05 13:10:00|8156.6|8151.6|8157.1|8152.1|8158.6|8153.6|8154.1|8149.1|59
1659705300000|2022-08-05 13:15:00|8156.6|8151.6|8168.1|8163.1|8169.1|8164.1|8156.1|8151.1|82
1659705600000|2022-08-05 13:20:00|8167.6|8162.6|8171.1|8166.1|8173.6|8168.6|8163.6|8158.6|211
1659705900000|2022-08-05 13:25:00|8171.6|8166.6|8161.1|8156.1|8172.6|8167.6|8160.1|8155.1|82
1659706200000|2022-08-05 13:30:00|8161.6|8156.6|8170.1|8165.1|8175.1|8170.1|8159.1|8154.1|63
1659706500000|2022-08-05 13:35:00|8170.6|8165.6|8173.1|8168.1|8174.6|8169.6|8166.6|8161.6|51
1659706800000|2022-08-05 13:40:00|8172.1|8167.1|8174.6|8169.6|8177.1|8172.1|8169.1|8164.1|70
1659707100000|2022-08-05 13:45:00|8175.1|8170.1|8178.1|8173.1|8181.1|8176.1|8169.1|8164.1|109
1659707400000|2022-08-05 13:50:00|8178.6|8173.6|8190.1|8185.1|8190.1|8185.1|8175.1|8170.1|59
1659707700000|2022-08-05 13:55:00|8190.6|8185.6|8177.1|8172.1|8191.1|8186.1|8174.6|8169.6|70
1659708000000|2022-08-05 14:00:00|8176.1|8171.1|8176.1|8171.1|8180.1|8175.1|8169.6|8164.6|69
1659708300000|2022-08-05 14:05:00|8176.6|8171.6|8188.1|8183.1|8191.1|8186.1|8176.1|8171.1|66
1659708600000|2022-08-05 14:10:00|8188.3|8183.3|8196.3|8191.3|8196.8|8191.8|8182.8|8177.8|234
1659708900000|2022-08-05 14:15:00|8195.8|8190.8|8193.3|8188.3|8199.8|8194.8|8191.8|8186.8|92
1659709200000|2022-08-05 14:20:00|8193.8|8188.8|8195.3|8190.3|8197.3|8192.3|8190.3|8185.3|543
1659709500000|2022-08-05 14:25:00|8195.8|8190.8|8200.8|8195.8|8200.8|8195.8|8193.3|8188.3|43
1659709800000|2022-08-05 14:30:00|8201.3|8196.3|8188.8|8183.8|8201.3|8196.3|8186.3|8181.3|50
1659710100000|2022-08-05 14:35:00|8187.3|8182.3|8189.8|8184.8|8190.8|8185.8|8186.3|8181.3|85
1659710400000|2022-08-05 14:40:00|8190.3|8185.3|8187.8|8182.8|8192.3|8187.3|8186.3|8181.3|50
1659710700000|2022-08-05 14:45:00|8188.3|8183.3|8187.3|8182.3|8190.3|8185.3|8185.8|8180.8|32
1659711000000|2022-08-05 14:50:00|8186.8|8181.8|8192.3|8187.3|8193.8|8188.8|8183.3|8178.3|46
1659711300000|2022-08-05 14:55:00|8192.8|8187.8|8191.3|8186.3|8195.8|8190.8|8189.3|8184.3|54
1659711600000|2022-08-05 15:00:00|8190.3|8185.3|8186.3|8181.3|8190.8|8185.8|8180.8|8175.8|130
1659711900000|2022-08-05 15:05:00|8185.3|8180.3|8187.8|8182.8|8187.8|8182.8|8181.3|8176.3|58
1659712200000|2022-08-05 15:10:00|8187.3|8182.3|8180.8|8175.8|8189.3|8184.3|8180.3|8175.3|52
1659712500000|2022-08-05 15:15:00|8181.3|8176.3|8183.3|8178.3|8183.8|8178.8|8179.8|8174.8|65
1659712800000|2022-08-05 15:20:00|8182.8|8177.8|8175.3|8170.3|8184.8|8179.8|8173.3|8168.3|130
1659713100000|2022-08-05 15:25:00|8174.3|8169.3|8161.8|8156.8|8175.8|8170.8|8160.8|8155.8|292
1659713400000|2022-08-05 15:30:00|8162.3|8156.3|8173.3|8166.3|8174.3|8168.3|8161.3|8155.3|391
1659713700000|2022-08-05 15:35:00|8174.3|8167.3|8173.3|8166.3|8177.3|8171.3|8168.3|8161.3|72
1659714000000|2022-08-05 15:40:00|8172.3|8165.3|8180.3|8173.3|8180.3|8173.3|8171.3|8164.3|22
1659714300000|2022-08-05 15:45:00|8179.3|8174.3|8183.3|8176.3|8184.3|8177.3|8179.3|8173.3|44
1659714600000|2022-08-05 15:50:00|8182.3|8177.3|8183.3|8176.3|8186.3|8180.3|8182.3|8176.3|29
1659714900000|2022-08-05 15:55:00|8184.3|8177.3|8176.3|8170.3|8184.3|8177.3|8176.3|8170.3|29
1659715200000|2022-08-05 16:00:00|8175.3|8169.3|8185.3|8179.3|8186.3|8180.3|8175.3|8169.3|19
1659715500000|2022-08-05 16:05:00|8186.3|8178.3|8181.3|8175.3|8187.3|8181.3|8181.3|8175.3|23
1659715800000|2022-08-05 16:10:00|8180.3|8174.3|8185.3|8178.3|8186.3|8179.3|8180.3|8174.3|9
1659716100000|2022-08-05 16:15:00|8184.3|8177.3|8182.3|8175.3|8188.3|8181.3|8181.3|8175.3|108
1659716400000|2022-08-05 16:20:00|8181.3|8174.3|8178.3|8171.3|8184.3|8177.3|8178.3|8171.3|3
1659716700000|2022-08-05 16:25:00|8177.3|8170.3|8180.3|8173.3|8180.3|8173.3|8177.3|8170.3|5
1659717000000|2022-08-05 16:30:00|8179.3|8171.3|8174.3|8167.3|8179.3|8172.3|8174.3|8166.3|14
1659717300000|2022-08-05 16:35:00|8173.3|8166.3|8174.3|8168.3|8175.3|8169.3|8173.3|8166.3|3
1659717600000|2022-08-05 16:40:00|8173.3|8167.3|8179.3|8172.3|8179.3|8173.3|8172.3|8166.3|7
1659717900000|2022-08-05 16:45:00|8180.3|8173.3|8185.3|8178.3|8186.3|8179.3|8180.3|8173.3|7
1659718200000|2022-08-05 16:50:00|8184.3|8177.3|8184.3|8176.3|8185.3|8178.3|8183.3|8176.3|4
1659718500000|2022-08-05 16:55:00|8183.3|8177.3|8186.3|8178.3|8187.3|8179.3|8183.3|8176.3|7
1659718800000|2022-08-05 17:00:00|8187.3|8179.3|8187.3|8179.3|8189.3|8182.3|8184.3|8178.3|5
1659719100000|2022-08-05 17:05:00|8189.3|8181.3|8191.3|8183.3|8191.3|8184.3|8186.3|8178.3|11
1659719400000|2022-08-05 17:10:00|8190.3|8185.3|8192.3|8185.3|8193.3|8185.3|8189.3|8183.3|19
1659719700000|2022-08-05 17:15:00|8193.3|8187.3|8191.3|8185.3|8194.3|8188.3|8189.3|8181.3|26
1659720000000|2022-08-05 17:20:00|8190.3|8184.3|8194.3|8187.3|8195.3|8188.3|8188.3|8181.3|36
1659720300000|2022-08-05 17:25:00|8193.3|8186.3|8194.3|8187.3|8195.3|8188.3|8193.3|8186.3|15
1659720600000|2022-08-05 17:30:00|8195.3|8188.3|8198.3|8190.3|8198.3|8191.3|8195.3|8188.3|9
1659720900000|2022-08-05 17:35:00|8197.3|8191.3|8196.3|8188.3|8201.3|8193.3|8196.3|8188.3|22
1659721200000|2022-08-05 17:40:00|8195.3|8189.3|8194.3|8185.3|8195.3|8189.3|8194.3|8185.3|2
1659721500000|2022-08-05 17:45:00|8193.3|8186.3|8194.3|8186.3|8197.3|8189.3|8193.3|8185.3|13
1659721800000|2022-08-05 17:50:00|8193.3|8187.3|8199.3|8189.3|8201.3|8192.3|8192.3|8184.3|45
1659722100000|2022-08-05 17:55:00|8198.3|8191.3|8201.3|8189.3|8201.3|8195.3|8196.3|8186.3|14
1659722400000|2022-08-05 18:00:00|8201.2|8189.2|8199.2|8187.2|8201.2|8189.2|8196.9|8184.9|0
1659722700000|2022-08-05 18:05:00|8199.1|8187.1|8196.9|8184.9|8201.3|8189.3|8196.9|8184.9|0
1659723000000|2022-08-05 18:10:00|8197|8185|8192.6|8180.6|8197|8185|8192.5|8180.5|0
1659723300000|2022-08-05 18:15:00|8192.5|8180.5|8194.9|8182.9|8197.1|8185.1|8192.5|8180.5|0
1659723600000|2022-08-05 18:20:00|8194.8|8182.8|8194.9|8182.9|8197.1|8185.1|8192.7|8180.7|0
1659723900000|2022-08-05 18:25:00|8192.7|8180.7|8183.7|8171.7|8192.7|8180.7|8183.7|8171.7|0
1659724200000|2022-08-05 18:30:00|8181.6|8169.6|8188.3|8176.3|8190.4|8178.4|8181.5|8169.5|0
1659724500000|2022-08-05 18:35:00|8188.2|8176.2|8187.1|8175.1|8190.4|8178.4|8185|8173|0
1659724800000|2022-08-05 18:40:00|8187.2|8175.2|8189.4|8177.4|8189.4|8177.4|8184.9|8172.9|0
1659725100000|2022-08-05 18:45:00|8189.3|8177.3|8187.2|8175.2|8191.6|8179.6|8187.1|8175.1|0
1659725400000|2022-08-05 18:50:00|8188.2|8176.2|8191.5|8179.5|8191.6|8179.6|8184.9|8172.9|0
1659725700000|2022-08-05 18:55:00|8191.4|8179.4|8189.3|8177.3|8191.5|8179.5|8182.6|8170.6|0
1659726000000|2022-08-05 19:00:00|8191.4|8179.4|8193.5|8181.5|8193.7|8181.7|8189.3|8177.3|0
1659726300000|2022-08-05 19:05:00|8193.6|8181.6|8193.5|8181.5|8195.6|8183.6|8189.1|8177.1|0
1659726600000|2022-08-05 19:10:00|8194.6|8182.6|8197.8|8185.8|8200.1|8188.1|8193.5|8181.5|0
1659726900000|2022-08-05 19:15:00|8198.9|8186.9|8197.8|8185.8|8202.2|8190.2|8195.6|8183.6|0
1659727200000|2022-08-05 19:20:00|8197.9|8185.9|8202.1|8190.1|8202.1|8190.1|8193.4|8181.4|0
1659727500000|2022-08-05 19:25:00|8202|8190|8205.4|8193.4|8206.5|8194.5|8202|8190|0
1659727800000|2022-08-05 19:30:00|8204.3|8192.3|8207.7|8195.7|8207.7|8195.7|8204.3|8192.3|0
1659728100000|2022-08-05 19:35:00|8207.6|8195.6|8206.5|8194.5|8209.9|8197.9|8205.5|8193.5|0
1659728400000|2022-08-05 19:40:00|8207.6|8195.6|8209.9|8197.9|8209.9|8197.9|8205.4|8193.4|0
1659728700000|2022-08-05 19:45:00|8208.9|8196.9|8215.6|8203.6|8215.6|8203.6|8208.9|8196.9|0
1659729000000|2022-08-05 19:50:00|8215.7|8203.7|8213.5|8201.5|8217.9|8205.9|8213.3|8201.3|0
1659729300000|2022-08-05 19:55:00|8215.6|8203.6|8206.1|8194.1|8215.7|8203.7|8205.1|8193.1|0
1659729600000|2022-08-05 20:00:00|8204.6|8192.6|8197.3|8185.3|8204.6|8192.6|8196.9|8184.9|0
1659729900000|2022-08-05 20:05:00|8196.9|8184.9|8195.1|8183.1|8198.2|8186.2|8194.7|8182.7|0
1659730200000|2022-08-05 20:10:00|8194.7|8182.7|8195.6|8183.6|8196|8184|8193.8|8181.8|0
1659730500000|2022-08-05 20:15:00|8195.1|8183.1|8197.3|8185.3|8197.3|8185.3|8194.2|8182.2|0
1659730800000|2022-08-05 20:20:00|8197.8|8185.8|8198.7|8186.7|8199.3|8187.3|8197.3|8185.3|0
1659731100000|2022-08-05 20:25:00|8198.6|8186.6|8199|8187|8199.4|8187.4|8197.5|8185.5|0
1659731400000|2022-08-05 20:30:00|8198.1|8186.1|8197.5|8185.5|8198.3|8186.3|8196.6|8184.6|0
1659731700000|2022-08-05 20:35:00|8197.9|8185.9|8197.5|8185.5|8199|8187|8196.1|8184.1|0
1659732000000|2022-08-05 20:40:00|8197.4|8185.4|8195.3|8183.3|8197.5|8185.5|8193.9|8181.9|0
1659732300000|2022-08-05 20:45:00|8195|8183|8195|8183|8197.5|8185.5|8194.8|8182.8|0
1659732600000|2022-08-05 20:50:00|8195.3|8183.3|8195.3|8183.3|8196.1|8184.1|8194.8|8182.8|0
1659732900000|2022-08-05 20:55:00|8195.7|8183.7|8196.6|8184.6|8196.8|8184.8|8195.3|8183.3|0
1659733200000|2022-08-05 21:00:00|8203.7|8191.7|8203.7|8191.7|8203.7|8191.7|8203.7|8191.7|0
1659909600000|2022-08-07 22:00:00|8205.7|8193.7|8198|8186|8205.7|8193.7|8194.7|8182.7|0
1659909900000|2022-08-07 22:05:00|8198.2|8186.2|8200.4|8188.4|8200.8|8188.8|8196.4|8184.4|0
1659910200000|2022-08-07 22:10:00|8199.9|8187.9|8201.5|8189.5|8201.9|8189.9|8199.1|8187.1|0
1659910500000|2022-08-07 22:15:00|8201|8189|8197.3|8185.3|8201.9|8189.9|8195.5|8183.5|0
1659910800000|2022-08-07 22:20:00|8196.9|8184.9|8196.9|8184.9|8196.9|8184.9|8193.8|8181.8|0
1659911100000|2022-08-07 22:25:00|8196.8|8184.8|8195.1|8183.1|8196.9|8184.9|8192.9|8180.9|0
1659911400000|2022-08-07 22:30:00|8196.4|8184.4|8191.6|8179.6|8198.6|8186.6|8191.1|8179.1|0
1659911700000|2022-08-07 22:35:00|8191.8|8179.8|8191.1|8179.1|8191.8|8179.8|8189.4|8177.4|0
1659912000000|2022-08-07 22:40:00|8190.7|8178.7|8184.3|8172.3|8190.7|8178.7|8184.3|8172.3|0
1659912300000|2022-08-07 22:45:00|8184.7|8172.7|8187.1|8175.1|8188.5|8176.5|8184.7|8172.7|0
1659912600000|2022-08-07 22:50:00|8187.2|8175.2|8187.6|8175.6|8188|8176|8186.7|8174.7|0
1659912900000|2022-08-07 22:55:00|8188|8176|8189.8|8177.8|8189.8|8177.8|8188|8176|0
1659913200000|2022-08-07 23:00:00|8189.6|8177.6|8191|8179|8191.2|8179.2|8188.5|8176.5|0
1659913500000|2022-08-07 23:05:00|8190.9|8178.9|8190.6|8178.6|8192|8180|8189.5|8177.5|0
1659913800000|2022-08-07 23:10:00|8190.8|8178.8|8189.3|8177.3|8191.5|8179.5|8188.9|8176.9|0
1659914100000|2022-08-07 23:15:00|8189.7|8177.7|8189.3|8177.3|8191.1|8179.1|8187.5|8175.5|0
1659914400000|2022-08-07 23:20:00|8189.1|8177.1|8191|8179|8191.1|8179.1|8188.4|8176.4|0
1659914700000|2022-08-07 23:25:00|8190.6|8178.6|8190.1|8178.1|8191.1|8179.1|8190|8178|0
1659915000000|2022-08-07 23:30:00|8190.6|8178.6|8189.7|8177.7|8190.6|8178.6|8187|8175|0
1659915300000|2022-08-07 23:35:00|8189.5|8177.5|8189|8177|8190.8|8178.8|8188.4|8176.4|0
1659915600000|2022-08-07 23:40:00|8188.8|8176.8|8189.7|8177.7|8190.1|8178.1|8188.4|8176.4|0
1659915900000|2022-08-07 23:45:00|8190.1|8178.1|8190.1|8178.1|8192.3|8180.3|8189.7|8177.7|0
1659916200000|2022-08-07 23:50:00|8190.6|8178.6|8191|8179|8192.3|8180.3|8189.2|8177.2|0
1659916500000|2022-08-07 23:55:00|8190.6|8178.6|8188.6|8176.6|8191.4|8179.4|8187.9|8175.9|0
1659916800000|2022-08-08 00:00:00|8188.8|8176.8|8193.7|8181.7|8194.1|8182.1|8187.5|8175.5|0
1659917100000|2022-08-08 00:05:00|8193.6|8181.6|8192.7|8180.7|8193.6|8181.6|8190.5|8178.5|0
1659917400000|2022-08-08 00:10:00|8192.3|8180.3|8191.5|8179.5|8200.5|8188.5|8187.7|8175.7|0
1659917700000|2022-08-08 00:15:00|8191.1|8179.1|8207.9|8195.9|8215.3|8203.3|8190.7|8178.7|0
1659918000000|2022-08-08 00:20:00|8209|8197|8211.1|8199.1|8215.4|8203.4|8206.8|8194.8|0
1659918300000|2022-08-08 00:25:00|8212.1|8200.1|8211|8199|8213.2|8201.2|8208.9|8196.9|0
1659918600000|2022-08-08 00:30:00|8212.1|8200.1|8211|8199|8212.1|8200.1|8208.8|8196.8|0
1659918900000|2022-08-08 00:35:00|8209.9|8197.9|8204.5|8192.5|8211|8199|8204.5|8192.5|0
1659919200000|2022-08-08 00:40:00|8206.6|8194.6|8206.7|8194.7|8206.7|8194.7|8204.5|8192.5|0
1659919500000|2022-08-08 00:45:00|8204.6|8192.6|8204.6|8192.6|8206.7|8194.7|8204.5|8192.5|0
1659919800000|2022-08-08 00:50:00|8205.6|8193.6|8206.8|8194.8|8206.8|8194.8|8202.4|8190.4|0
1659920100000|2022-08-08 00:55:00|8206.7|8194.7|8204.6|8192.6|8206.8|8194.8|8202.4|8190.4|0
1659920400000|2022-08-08 01:00:00|8202.4|8190.4|8200.3|8188.3|8202.4|8190.4|8200.2|8188.2|0
1659920700000|2022-08-08 01:05:00|8200.2|8188.2|8200.3|8188.3|8200.3|8188.3|8199.1|8187.1|0
1659921000000|2022-08-08 01:10:00|8200.2|8188.2|8202.4|8190.4|8202.4|8190.4|8200.2|8188.2|0
1659921300000|2022-08-08 01:15:00|8201.3|8189.3|8198|8186|8202.5|8190.5|8195.8|8183.8|0
1659921600000|2022-08-08 01:20:00|8195.8|8183.8|8195.9|8183.9|8198|8186|8193.7|8181.7|0
1659921900000|2022-08-08 01:25:00|8195.8|8183.8|8200.2|8188.2|8200.2|8188.2|8195.8|8183.8|0
1659922200000|2022-08-08 01:30:00|8200.3|8188.3|8200.2|8188.2|8204.6|8192.6|8198|8186|0
1659922500000|2022-08-08 01:35:00|8199.1|8187.1|8200.2|8188.2|8202.3|8190.3|8198|8186|0
1659922800000|2022-08-08 01:40:00|8202.3|8190.3|8202.4|8190.4|8202.4|8190.4|8200.2|8188.2|0
1659923100000|2022-08-08 01:45:00|8204.5|8192.5|8206.7|8194.7|8206.7|8194.7|8200.2|8188.2|0
1659923400000|2022-08-08 01:50:00|8204.6|8192.6|8202.4|8190.4|8206.7|8194.7|8202.3|8190.3|0
1659923700000|2022-08-08 01:55:00|8202.3|8190.3|8206.7|8194.7|8206.7|8194.7|8200.2|8188.2|0
1659924000000|2022-08-08 02:00:00|8204.6|8192.6|8204.6|8192.6|8206.8|8194.8|8204.5|8192.5|0
1659924300000|2022-08-08 02:05:00|8202.4|8190.4|8200.3|8188.3|8202.4|8190.4|8200.3|8188.3|0
1659924600000|2022-08-08 02:10:00|8202.4|8190.4|8206.8|8194.8|8206.8|8194.8|8202.4|8190.4|0
1659924900000|2022-08-08 02:15:00|8207.9|8195.9|8205.8|8193.8|8211.3|8199.3|8204.7|8192.7|0
1659925200000|2022-08-08 02:20:00|8206.8|8194.8|8206.9|8194.9|8209|8197|8204.7|8192.7|0
1659925500000|2022-08-08 02:25:00|8207.9|8195.9|8209|8197|8211.2|8199.2|8206.9|8194.9|0
1659925800000|2022-08-08 02:30:00|8209.1|8197.1|8209|8197|8209.1|8197.1|8206.9|8194.9|0
1659926100000|2022-08-08 02:35:00|8209.1|8197.1|8209.1|8197.1|8211.3|8199.3|8207|8195|0
1659926400000|2022-08-08 02:40:00|8209.2|8197.2|8206.9|8194.9|8209.2|8197.2|8206.9|8194.9|0
1659926700000|2022-08-08 02:45:00|8207|8195|8204.8|8192.8|8207|8195|8204.7|8192.7|0
1659927000000|2022-08-08 02:50:00|8205.8|8193.8|8206.9|8194.9|8207|8195|8204.7|8192.7|0
1659927300000|2022-08-08 02:55:00|8205.9|8193.9|8207|8195|8207|8195|8204.8|8192.8|0
1659927600000|2022-08-08 03:00:00|8206.9|8194.9|8206.9|8194.9|8207|8195|8204.7|8192.7|0
1659927900000|2022-08-08 03:05:00|8204.8|8192.8|8206.9|8194.9|8206.9|8194.9|8204.8|8192.8|0
1659928200000|2022-08-08 03:10:00|8207|8195|8207|8195|8207|8195|8206.9|8194.9|0
1659928500000|2022-08-08 03:15:00|8208.1|8196.1|8209|8197|8209.2|8197.2|8205.8|8193.8|0
1659928800000|2022-08-08 03:20:00|8209.1|8197.1|8209|8197|8209.1|8197.1|8209|8197|0
1659929400000|2022-08-08 03:30:00|8211.2|8199.2|8211.2|8199.2|8213.4|8201.4|8211.1|8199.1|0
1659929700000|2022-08-08 03:35:00|8209.1|8197.1|8209|8197|8209.1|8197.1|8209|8197|0
1659930000000|2022-08-08 03:40:00|8206.9|8194.9|8206.8|8194.8|8208|8196|8206.8|8194.8|0
1659930300000|2022-08-08 03:45:00|8209.8|8197.8|8209.8|8197.8|8209.8|8197.8|8208.7|8196.7|0
1659930600000|2022-08-08 03:50:00|8209.7|8197.7|8209.8|8197.8|8209.8|8197.8|8209.7|8197.7|0
1659930900000|2022-08-08 03:55:00|8209.7|8197.7|8209.7|8197.7|8209.8|8197.8|8209.7|8197.7|0
1659931200000|2022-08-08 04:00:00|8204.7|8192.7|8208.9|8196.9|8208.9|8196.9|8204.7|8192.7|0
1659931500000|2022-08-08 04:05:00|8209|8197|8208.9|8196.9|8211.1|8199.1|8208.9|8196.9|0
1659931800000|2022-08-08 04:10:00|8206.8|8194.8|8209|8197|8209|8197|8206.8|8194.8|0
1659932100000|2022-08-08 04:15:00|8210.1|8198.1|8209|8197|8211.2|8199.2|8209|8197|0
1659932400000|2022-08-08 04:20:00|8206.8|8194.8|8208.9|8196.9|8209|8197|8206.8|8194.8|0
1659932700000|2022-08-08 04:25:00|8206.8|8194.8|8208.9|8196.9|8208.9|8196.9|8206.8|8194.8|0
1659933000000|2022-08-08 04:30:00|8209|8197|8211.1|8199.1|8211.1|8199.1|8208.9|8196.9|0
1659933300000|2022-08-08 04:35:00|8209|8197|8209|8197|8211.1|8199.1|8208.9|8196.9|0
1659933600000|2022-08-08 04:40:00|8208.9|8196.9|8206.8|8194.8|8209|8197|8206.8|8194.8|0
1659933900000|2022-08-08 04:45:00|8208.9|8196.9|8209|8197|8209|8197|8206.8|8194.8|0
1659934200000|2022-08-08 04:50:00|8211.2|8199.2|8213.3|8201.3|8213.3|8201.3|8211.1|8199.1|0
1659934500000|2022-08-08 04:55:00|8213.4|8201.4|8215.5|8203.5|8215.5|8203.5|8213.3|8201.3|0
1659934800000|2022-08-08 05:00:00|8221.7|8209.7|8222.9|8210.9|8222.9|8210.9|8220.6|8208.6|0
1659935100000|2022-08-08 05:05:00|8222.8|8210.8|8225|8213|8225|8213|8222.8|8210.8|0
1659935400000|2022-08-08 05:10:00|8225.1|8213.1|8224.5|8212.5|8227.2|8215.2|8224.5|8212.5|0
1659935700000|2022-08-08 05:15:00|8220.4|8208.4|8221.7|8209.7|8221.8|8209.8|8219.4|8207.4|0
1659936000000|2022-08-08 05:20:00|8223.9|8211.9|8221.9|8209.9|8224.1|8212.1|8221.9|8209.9|0
1659936300000|2022-08-08 05:25:00|8221.8|8209.8|8219.7|8207.7|8221.8|8209.8|8219.7|8207.7|0
1659936600000|2022-08-08 05:30:00|8217.5|8205.5|8219.8|8207.8|8222|8210|8217.5|8205.5|0
1659936900000|2022-08-08 05:35:00|8219.7|8207.7|8217.6|8205.6|8219.7|8207.7|8215.4|8203.4|0
1659937200000|2022-08-08 05:40:00|8217.5|8205.5|8215.4|8203.4|8217.6|8205.6|8215.4|8203.4|0
1659937500000|2022-08-08 05:45:00|8217.6|8205.6|8219.7|8207.7|8219.8|8207.8|8217.6|8205.6|0
1659937800000|2022-08-08 05:50:00|8219.8|8207.8|8217.6|8205.6|8219.8|8207.8|8217.6|8205.6|0
1659938100000|2022-08-08 05:55:00|8217.7|8205.7|8224|8212|8226.1|8214.1|8217.6|8205.6|0
1659938400000|2022-08-08 06:00:00|8223.9|8211.9|8207.8|8202.8|8223.9|8211.9|8200.8|8195.8|15
1659938700000|2022-08-08 06:05:00|8207.3|8202.3|8204.3|8199.3|8207.8|8202.8|8202.8|8197.8|0
1659939000000|2022-08-08 06:10:00|8203.8|8198.8|8204.8|8199.8|8204.8|8199.8|8203.8|8198.8|0
1659939300000|2022-08-08 06:15:00|8204.3|8199.3|8208.8|8203.8|8209.3|8204.3|8204.3|8199.3|5
1659939600000|2022-08-08 06:20:00|8209.3|8204.3|8208.3|8203.3|8209.3|8204.3|8208.3|8203.3|0
1659939900000|2022-08-08 06:25:00|8207.3|8202.3|8209.8|8204.8|8210.8|8205.8|8207.3|8202.3|2
1659940200000|2022-08-08 06:30:00|8210.3|8205.3|8208.3|8203.3|8212.3|8207.3|8208.3|8203.3|10
1659940500000|2022-08-08 06:35:00|8207.8|8202.8|8207.8|8202.8|8208.3|8203.3|8207.3|8202.3|3
1659940800000|2022-08-08 06:40:00|8208.8|8203.8|8208.8|8203.8|8208.8|8203.8|8208.8|8203.8|0
1659941100000|2022-08-08 06:45:00|8209.3|8204.3|8209.3|8204.3|8209.3|8204.3|8209.3|8204.3|0
1659941400000|2022-08-08 06:50:00|8208.8|8203.8|8213.3|8208.3|8215.8|8210.8|8208.8|8203.8|3
1659941700000|2022-08-08 06:55:00|8212.8|8207.8|8219.8|8214.8|8221.3|8216.3|8212.8|8207.8|40
1659942000000|2022-08-08 07:00:00|8214.8|8209.8|8252.8|8247.8|8259.8|8254.8|8214.8|8209.8|544
1659942300000|2022-08-08 07:05:00|8253.3|8248.3|8241.3|8236.3|8256.3|8251.3|8234.8|8229.8|230
1659942600000|2022-08-08 07:10:00|8242.3|8237.3|8224.3|8219.3|8246.8|8241.8|8222.8|8217.8|166
1659942900000|2022-08-08 07:15:00|8223.8|8218.8|8220.8|8215.8|8225.3|8220.3|8215.3|8210.3|153
1659943200000|2022-08-08 07:20:00|8221.3|8216.3|8212.3|8207.3|8222.8|8217.8|8211.8|8206.8|84
1659943500000|2022-08-08 07:25:00|8212.8|8207.8|8212.3|8207.3|8216.3|8211.3|8208.3|8203.3|102
1659943800000|2022-08-08 07:30:00|8211.8|8206.8|8204.3|8199.3|8211.8|8206.8|8201.3|8196.3|92
1659944100000|2022-08-08 07:35:00|8204.8|8199.8|8201.8|8196.8|8206.3|8201.3|8198.3|8193.3|82
1659944400000|2022-08-08 07:40:00|8203|8198|8200.5|8195.5|8206.5|8201.5|8197.5|8192.5|92
1659944700000|2022-08-08 07:45:00|8201|8196|8207.5|8202.5|8208|8203|8201|8196|72
1659945000000|2022-08-08 07:50:00|8208|8203|8206.5|8201.5|8210.5|8205.5|8204.5|8199.5|27
1659945300000|2022-08-08 07:55:00|8206|8201|8205.5|8200.5|8208|8203|8200|8195|42
1659945600000|2022-08-08 08:00:00|8205|8200|8210|8205|8211.5|8206.5|8199.5|8194.5|55
1659945900000|2022-08-08 08:05:00|8210.5|8205.5|8208.5|8203.5|8213|8208|8207|8202|55
1659946200000|2022-08-08 08:10:00|8208|8203|8196|8191|8210.5|8205.5|8196|8191|49
1659946500000|2022-08-08 08:15:00|8197|8192|8208|8203|8209.5|8204.5|8196|8191|73
1659946800000|2022-08-08 08:20:00|8208.5|8203.5|8208|8203|8210.5|8205.5|8204.5|8199.5|54
1659947100000|2022-08-08 08:25:00|8207.5|8202.5|8213.5|8208.5|8216.5|8211.5|8207.5|8202.5|51
1659947400000|2022-08-08 08:30:00|8214|8209|8215|8210|8215|8210|8210|8205|25
1659947700000|2022-08-08 08:35:00|8215.5|8210.5|8219.5|8214.5|8220.5|8215.5|8215.5|8210.5|65
1659948000000|2022-08-08 08:40:00|8220|8215|8223|8218|8223.5|8218.5|8218.5|8213.5|41
1659948300000|2022-08-08 08:45:00|8222.5|8217.5|8222|8217|8226.5|8221.5|8221.5|8216.5|42
1659948600000|2022-08-08 08:50:00|8221.5|8216.5|8223|8218|8227.5|8222.5|8221.5|8216.5|52
1659948900000|2022-08-08 08:55:00|8223.5|8218.5|8221.5|8216.5|8224|8219|8219.5|8214.5|27
1659949200000|2022-08-08 09:00:00|8221|8216|8221.5|8216.5|8223|8218|8219|8214|24
1659949500000|2022-08-08 09:05:00|8222|8217|8227|8222|8227.5|8222.5|8222|8217|23
1659949800000|2022-08-08 09:10:00|8227.5|8222.5|8219|8214|8228|8223|8217.5|8212.5|31
1659950100000|2022-08-08 09:15:00|8220|8215|8221.5|8216.5|8224|8219|8218|8213|49
1659950400000|2022-08-08 09:20:00|8221|8216|8219|8214|8221.5|8216.5|8218.5|8213.5|31
1659950700000|2022-08-08 09:25:00|8219.5|8214.5|8219|8214|8221|8216|8216.5|8211.5|19
1659951000000|2022-08-08 09:30:00|8219.5|8214.5|8223.5|8218.5|8223.5|8218.5|8219|8214|23
1659951300000|2022-08-08 09:35:00|8224|8219|8230.5|8225.5|8231|8226|8223.5|8218.5|54
1659951600000|2022-08-08 09:40:00|8231|8226|8235.5|8230.5|8237.5|8232.5|8231|8226|118
1659951900000|2022-08-08 09:45:00|8236|8231|8228.5|8223.5|8236.5|8231.5|8228.5|8223.5|18
1659952200000|2022-08-08 09:50:00|8229|8224|8228.5|8223.5|8231.5|8226.5|8227|8222|23
1659952500000|2022-08-08 09:55:00|8228|8223|8228.5|8223.5|8229.5|8224.5|8225.5|8220.5|22
1659952800000|2022-08-08 10:00:00|8229.5|8224.5|8233.5|8228.5|8233.5|8228.5|8225.5|8220.5|21
1659953100000|2022-08-08 10:05:00|8233|8228|8237.5|8232.5|8237.5|8232.5|8232.5|8227.5|38
1659953400000|2022-08-08 10:10:00|8238|8233|8230|8225|8238.5|8233.5|8228.5|8223.5|67
1659953700000|2022-08-08 10:15:00|8230.5|8225.5|8234|8229|8235.5|8230.5|8229|8224|36
1659954000000|2022-08-08 10:20:00|8233|8228|8232|8227|8236.5|8231.5|8231|8226|35
1659954300000|2022-08-08 10:25:00|8233|8228|8236|8231|8238|8233|8233|8228|36
1659954600000|2022-08-08 10:30:00|8236.5|8231.5|8237|8232|8239|8234|8235.5|8230.5|17
1659954900000|2022-08-08 10:35:00|8236|8231|8238.5|8233.5|8239|8234|8234.5|8229.5|119
1659955200000|2022-08-08 10:40:00|8238|8233|8238|8233|8242|8237|8237|8232|61
1659955500000|2022-08-08 10:45:00|8237.5|8232.5|8233|8228|8238|8233|8233|8228|17
1659955800000|2022-08-08 10:50:00|8233.5|8228.5|8236|8231|8236.5|8231.5|8233.5|8228.5|28
1659956100000|2022-08-08 10:55:00|8235|8230|8237|8232|8238.5|8233.5|8234.5|8229.5|40
1659956400000|2022-08-08 11:00:00|8238|8233|8230|8225|8238|8233|8228.5|8223.5|93
1659956700000|2022-08-08 11:05:00|8229.5|8224.5|8228.5|8223.5|8232|8227|8228.5|8223.5|54
1659957000000|2022-08-08 11:10:00|8229|8224|8227.5|8222.5|8229|8224|8225.5|8220.5|42
1659957300000|2022-08-08 11:15:00|8228|8223|8226|8221|8229|8224|8224|8219|27
1659957600000|2022-08-08 11:20:00|8226.5|8221.5|8226.5|8221.5|8229|8224|8225|8220|21
1659957900000|2022-08-08 11:25:00|8226|8221|8227.5|8222.5|8230|8225|8225.5|8220.5|24
1659958200000|2022-08-08 11:30:00|8228|8223|8232|8227|8232.5|8227.5|8228|8223|37
1659958500000|2022-08-08 11:35:00|8232.5|8227.5|8233|8228|8234|8229|8232|8227|18
1659958800000|2022-08-08 11:40:00|8231.8|8226.8|8231.8|8226.8|8232.3|8227.3|8230.8|8225.8|17
1659959100000|2022-08-08 11:45:00|8232.3|8227.3|8235.8|8230.8|8235.8|8230.8|8231.8|8226.8|26
1659959400000|2022-08-08 11:50:00|8236.3|8231.3|8241.8|8236.8|8242.3|8237.3|8235.8|8230.8|37
1659959700000|2022-08-08 11:55:00|8240.8|8235.8|8234.8|8229.8|8240.8|8235.8|8232.3|8227.3|20
1659960000000|2022-08-08 12:00:00|8236.3|8231.3|8239.3|8234.3|8239.3|8234.3|8232.8|8227.8|20
1659960300000|2022-08-08 12:05:00|8239.8|8234.8|8243.3|8238.3|8244.8|8239.8|8239.8|8234.8|32
1659960600000|2022-08-08 12:10:00|8242.8|8237.8|8239.3|8234.3|8243.3|8238.3|8238.3|8233.3|26
1659960900000|2022-08-08 12:15:00|8239.8|8234.8|8235.3|8230.3|8240.3|8235.3|8234.8|8229.8|9
1659961200000|2022-08-08 12:20:00|8235.8|8230.8|8239.3|8234.3|8240.8|8235.8|8234.8|8229.8|28
1659961500000|2022-08-08 12:25:00|8239.8|8234.8|8247.8|8242.8|8247.8|8242.8|8237.8|8232.8|61
1659961800000|2022-08-08 12:30:00|8248.8|8243.8|8248.8|8243.8|8249.8|8244.8|8246.8|8241.8|92
1659962100000|2022-08-08 12:35:00|8249.3|8244.3|8251.3|8246.3|8251.3|8246.3|8246.8|8241.8|34
1659962400000|2022-08-08 12:40:00|8250.8|8245.8|8250.8|8245.8|8253.8|8248.8|8248.8|8243.8|31
1659962700000|2022-08-08 12:45:00|8251.3|8246.3|8249.8|8244.8|8251.8|8246.8|8246.3|8241.3|37
1659963000000|2022-08-08 12:50:00|8250.3|8245.3|8256.8|8251.8|8256.8|8251.8|8249.8|8244.8|32
1659963300000|2022-08-08 12:55:00|8257.3|8252.3|8259.8|8254.8|8261.3|8256.3|8254.8|8249.8|145
1659963600000|2022-08-08 13:00:00|8259.3|8254.3|8252.3|8247.3|8261.8|8256.8|8252.3|8247.3|66
1659963900000|2022-08-08 13:05:00|8252.8|8247.8|8259.3|8254.3|8259.3|8254.3|8252.8|8247.8|40
1659964200000|2022-08-08 13:10:00|8258.8|8253.8|8264.8|8259.8|8265.8|8260.8|8258.8|8253.8|57
1659964500000|2022-08-08 13:15:00|8264.3|8259.3|8270.3|8265.3|8270.3|8265.3|8264.3|8259.3|43
1659964800000|2022-08-08 13:20:00|8270.8|8265.8|8269.3|8264.3|8270.8|8265.8|8267.8|8262.8|69
1659965100000|2022-08-08 13:25:00|8269.8|8264.8|8262.8|8257.8|8269.8|8264.8|8262.8|8257.8|50
1659965400000|2022-08-08 13:30:00|8263.3|8258.3|8272.8|8267.8|8272.8|8267.8|8263.3|8258.3|183
1659965700000|2022-08-08 13:35:00|8273.3|8268.3|8288.3|8283.3|8288.8|8283.8|8273.3|8268.3|175
1659966000000|2022-08-08 13:40:00|8288.8|8283.8|8291.3|8286.3|8296.3|8291.3|8288.8|8283.8|164
1659966300000|2022-08-08 13:45:00|8291.8|8286.8|8288.3|8283.3|8292.3|8287.3|8286.3|8281.3|118
1659966600000|2022-08-08 13:50:00|8288.8|8283.8|8283.8|8278.8|8288.8|8283.8|8281.3|8276.3|65
1659966900000|2022-08-08 13:55:00|8284.3|8279.3|8283.3|8278.3|8289.3|8284.3|8281.3|8276.3|83
1659967200000|2022-08-08 14:00:00|8284.3|8279.3|8292.8|8287.8|8293.3|8288.3|8282.8|8277.8|101
1659967500000|2022-08-08 14:05:00|8292.3|8287.3|8284.3|8279.3|8293.3|8288.3|8281.3|8276.3|97
1659967800000|2022-08-08 14:10:00|8284.2|8279.2|8286.7|8281.7|8289.2|8284.2|8283.2|8278.2|89
1659968100000|2022-08-08 14:15:00|8287.2|8282.2|8288.2|8283.2|8290.2|8285.2|8284.7|8279.7|42
1659968400000|2022-08-08 14:20:00|8288.7|8283.7|8289.2|8284.2|8291.7|8286.7|8288.2|8283.2|89
1659968700000|2022-08-08 14:25:00|8289.7|8284.7|8292.2|8287.2|8292.2|8287.2|8287.2|8282.2|55
1659969000000|2022-08-08 14:30:00|8291.7|8286.7|8292.2|8287.2|8296.2|8291.2|8291.7|8286.7|71
1659969300000|2022-08-08 14:35:00|8292.7|8287.7|8289.7|8284.7|8293.2|8288.2|8288.2|8283.2|79
1659969600000|2022-08-08 14:40:00|8290.7|8285.7|8286.7|8281.7|8290.7|8285.7|8284.7|8279.7|69
1659969900000|2022-08-08 14:45:00|8285.7|8280.7|8285.2|8280.2|8287.2|8282.2|8281.7|8276.7|90
1659970200000|2022-08-08 14:50:00|8285.7|8280.7|8284.2|8279.2|8287.7|8282.7|8284.2|8279.2|47
1659970500000|2022-08-08 14:55:00|8283.7|8278.7|8281.2|8276.2|8286.2|8281.2|8281.2|8276.2|58
1659970800000|2022-08-08 15:00:00|8281.7|8276.7|8280.2|8275.2|8284.7|8279.7|8277.2|8272.2|113
1659971100000|2022-08-08 15:05:00|8279.7|8274.7|8284.2|8279.2|8284.2|8279.2|8277.2|8272.2|76
1659971400000|2022-08-08 15:10:00|8284.7|8279.7|8278.7|8273.7|8284.7|8279.7|8278.2|8273.2|61
1659971700000|2022-08-08 15:15:00|8278.2|8273.2|8274.7|8269.7|8278.2|8273.2|8271.7|8266.7|149
1659972000000|2022-08-08 15:20:00|8274.2|8269.2|8273.7|8268.7|8278.7|8273.7|8273.7|8268.7|75
1659972300000|2022-08-08 15:25:00|8274.7|8269.7|8277.7|8272.7|8277.7|8272.7|8271.7|8266.7|281
1659972600000|2022-08-08 15:30:00|8278.2|8272.2|8277.2|8270.2|8286.2|8279.2|8276.2|8269.2|393
1659972900000|2022-08-08 15:35:00|8274.2|8268.2|8266.2|8260.2|8281.2|8274.2|8265.2|8258.2|106
1659973200000|2022-08-08 15:40:00|8267.2|8259.2|8268.2|8261.2|8271.2|8264.2|8262.2|8255.2|55
1659973500000|2022-08-08 15:45:00|8267.2|8262.2|8268.2|8261.2|8271.2|8264.2|8265.2|8259.2|137
1659973800000|2022-08-08 15:50:00|8269.2|8262.2|8274.2|8268.2|8274.2|8268.2|8268.2|8262.2|20
1659974100000|2022-08-08 15:55:00|8273.2|8267.2|8270.2|8263.2|8274.2|8268.2|8269.2|8263.2|24
1659974400000|2022-08-08 16:00:00|8269.2|8264.2|8267.2|8261.2|8271.2|8265.2|8266.2|8260.2|11
1659974700000|2022-08-08 16:05:00|8266.2|8260.2|8259.2|8252.2|8267.2|8260.2|8257.2|8251.2|47
1659975000000|2022-08-08 16:10:00|8260.2|8253.2|8254.2|8248.2|8260.2|8254.2|8254.2|8248.2|22
1659975300000|2022-08-08 16:15:00|8255.2|8249.2|8251.2|8244.2|8256.2|8250.2|8247.2|8240.2|23
1659975600000|2022-08-08 16:20:00|8253.2|8245.2|8266.2|8259.2|8267.2|8259.2|8253.2|8245.2|27
1659975900000|2022-08-08 16:25:00|8267.2|8260.2|8255.2|8248.2|8268.2|8261.2|8253.2|8246.2|31
1659976200000|2022-08-08 16:30:00|8254.2|8247.2|8255.2|8248.2|8256.2|8250.2|8252.2|8245.2|7
1659976500000|2022-08-08 16:35:00|8256.2|8249.2|8254.2|8247.2|8256.2|8249.2|8250.2|8243.2|7
1659976800000|2022-08-08 16:40:00|8255.2|8248.2|8260.2|8253.2|8261.2|8254.2|8254.2|8248.2|5
1659977100000|2022-08-08 16:45:00|8261.2|8254.2|8262.2|8255.2|8262.2|8255.2|8256.2|8250.2|7
1659977400000|2022-08-08 16:50:00|8263.2|8256.2|8267.2|8261.2|8267.2|8261.2|8262.2|8256.2|2
1659977700000|2022-08-08 16:55:00|8266.2|8260.2|8262.2|8254.2|8267.2|8260.2|8258.2|8252.2|20
1659978000000|2022-08-08 17:00:00|8261.2|8255.2|8259.2|8251.2|8263.2|8255.2|8257.2|8250.2|1
1659978300000|2022-08-08 17:05:00|8258.2|8250.2|8264.2|8256.2|8268.2|8261.2|8258.2|8250.2|2
1659978600000|2022-08-08 17:10:00|8263.2|8257.2|8265.2|8257.2|8266.2|8259.2|8261.2|8253.2|1
1659978900000|2022-08-08 17:15:00|8264.2|8256.2|8266.2|8258.2|8268.2|8261.2|8264.2|8256.2|6
1659979200000|2022-08-08 17:20:00|8265.2|8257.2|8265.2|8257.2|8265.2|8257.2|8258.2|8250.2|2
1659979500000|2022-08-08 17:25:00|8266.2|8258.2|8254.2|8247.2|8267.2|8259.2|8254.2|8247.2|5
1659979800000|2022-08-08 17:30:00|8255.2|8248.2|8258.2|8250.2|8261.2|8253.2|8254.2|8248.2|12
1659980100000|2022-08-08 17:35:00|8257.2|8249.2|8255.2|8248.2|8258.2|8251.2|8253.2|8246.2|42
1659980400000|2022-08-08 17:40:00|8258.2|8247.2|8262.2|8254.2|8262.2|8255.2|8256.2|8247.2|4
1659980700000|2022-08-08 17:45:00|8261.2|8253.2|8264.2|8257.2|8265.2|8257.2|8261.2|8253.2|2
1659981000000|2022-08-08 17:50:00|8265.2|8259.2|8274.2|8267.2|8274.2|8268.2|8264.2|8258.2|47
1659981300000|2022-08-08 17:55:00|8273.2|8268.2|8272.6|8260.6|8274.2|8268.2|8266.2|8258.2|13
1659981600000|2022-08-08 18:00:00|8270.5|8258.5|8259.2|8247.2|8272.6|8260.6|8259.2|8247.2|0
1659981900000|2022-08-08 18:05:00|8260.3|8248.3|8265.9|8253.9|8265.9|8253.9|8254.7|8242.7|0
1659982200000|2022-08-08 18:10:00|8265.8|8253.8|8259.2|8247.2|8265.9|8253.9|8259.2|8247.2|0
1659982500000|2022-08-08 18:15:00|8259.3|8247.3|8261.2|8249.2|8261.5|8249.5|8254.5|8242.5|0
1659982800000|2022-08-08 18:20:00|8261.1|8249.1|8258.9|8246.9|8261.2|8249.2|8256.7|8244.7|0
1659983100000|2022-08-08 18:25:00|8259|8247|8259|8247|8263.3|8251.3|8256.6|8244.6|0
1659983400000|2022-08-08 18:30:00|8258.9|8246.9|8261.1|8249.1|8263.3|8251.3|8256.6|8244.6|0
1659983700000|2022-08-08 18:35:00|8259|8247|8254.1|8242.1|8260.3|8248.3|8251.9|8239.9|0
1659984000000|2022-08-08 18:40:00|8254.2|8242.2|8254.1|8242.1|8258.6|8246.6|8251.9|8239.9|0
1659984300000|2022-08-08 18:45:00|8254.2|8242.2|8254.1|8242.1|8258.5|8246.5|8249.7|8237.7|0
1659984600000|2022-08-08 18:50:00|8254|8242|8247.3|8235.3|8254.1|8242.1|8247.3|8235.3|0
1659984900000|2022-08-08 18:55:00|8247.4|8235.4|8255.6|8243.6|8258.4|8246.4|8247.3|8235.3|0
1659985200000|2022-08-08 19:00:00|8257.7|8245.7|8260|8248|8262.2|8250.2|8255.6|8243.6|0
1659985500000|2022-08-08 19:05:00|8262.1|8250.1|8257.8|8245.8|8262.2|8250.2|8255.6|8243.6|0
1659985800000|2022-08-08 19:10:00|8257.9|8245.9|8261|8249|8263.2|8251.2|8255.5|8243.5|0
1659986100000|2022-08-08 19:15:00|8260.9|8248.9|8257.7|8245.7|8261.1|8249.1|8253.2|8241.2|0
1659986400000|2022-08-08 19:20:00|8257.8|8245.8|8262.2|8250.2|8264.4|8252.4|8255.5|8243.5|0
1659986700000|2022-08-08 19:25:00|8262.1|8250.1|8262.2|8250.2|8266.6|8254.6|8260|8248|0
1659987000000|2022-08-08 19:30:00|8262.1|8250.1|8262.3|8250.3|8262.4|8250.4|8257.7|8245.7|0
1659987300000|2022-08-08 19:35:00|8262.4|8250.4|8262.4|8250.4|8264.6|8252.6|8260.1|8248.1|0
1659987600000|2022-08-08 19:40:00|8262.5|8250.5|8266.8|8254.8|8266.9|8254.9|8262.4|8250.4|0
1659987900000|2022-08-08 19:45:00|8266.9|8254.9|8262.4|8250.4|8266.9|8254.9|8262.4|8250.4|0
1659988200000|2022-08-08 19:50:00|8262.5|8250.5|8267|8255|8267.2|8255.2|8262.5|8250.5|0
1659988500000|2022-08-08 19:55:00|8266.9|8254.9|8264.7|8252.7|8271.2|8259.2|8264.7|8252.7|0
1659988800000|2022-08-08 20:00:00|8265.8|8253.8|8267.8|8255.8|8272|8260|8263.4|8251.4|0
1659989100000|2022-08-08 20:05:00|8267.9|8255.9|8270.9|8258.9|8270.9|8258.9|8267.8|8255.8|0
1659989400000|2022-08-08 20:10:00|8270.5|8258.5|8271.6|8259.6|8272.5|8260.5|8269.6|8257.6|0
1659989700000|2022-08-08 20:15:00|8270.9|8258.9|8270.5|8258.5|8271.6|8259.6|8270.5|8258.5|0
1659990000000|2022-08-08 20:20:00|8270.7|8258.7|8270.9|8258.9|8272.5|8260.5|8270.5|8258.5|0
1659990300000|2022-08-08 20:25:00|8271.1|8259.1|8270.5|8258.5|8271.6|8259.6|8270|8258|0
1659990600000|2022-08-08 20:30:00|8270.9|8258.9|8272.5|8260.5|8272.9|8260.9|8270.9|8258.9|0
1659990900000|2022-08-08 20:35:00|8272.9|8260.9|8272.9|8260.9|8273.4|8261.4|8272.9|8260.9|0
1659991200000|2022-08-08 20:40:00|8273.4|8261.4|8273.8|8261.8|8273.8|8261.8|8272.9|8260.9|0
1659991500000|2022-08-08 20:45:00|8274.2|8262.2|8273.8|8261.8|8274.7|8262.7|8272.9|8260.9|0
1659991800000|2022-08-08 20:50:00|8274|8262|8276|8264|8276|8264|8273.8|8261.8|0
1659992100000|2022-08-08 20:55:00|8275.6|8263.6|8281.4|8269.4|8282.6|8270.6|8275.6|8263.6|0
1659992400000|2022-08-08 21:00:00|8281.7|8269.7|8280.8|8268.8|8282.5|8270.5|8280.5|8268.5|0
1659992700000|2022-08-08 21:05:00|8280.7|8268.7|8288.9|8276.9|8288.9|8276.9|8279.7|8267.7|0
1659993000000|2022-08-08 21:10:00|8288.7|8276.7|8296.2|8284.2|8296.2|8284.2|8288.5|8276.5|0
1659993300000|2022-08-08 21:15:00|8295.7|8283.7|8296.8|8284.8|8297.1|8285.1|8295.5|8283.5|0
1659993600000|2022-08-08 21:20:00|8297|8285|8290.9|8278.9|8297.9|8285.9|8290.9|8278.9|0
1659993900000|2022-08-08 21:25:00|8291.1|8279.1|8290.2|8278.2|8291.3|8279.3|8290.2|8278.2|0
1659994200000|2022-08-08 21:30:00|8290|8278|8288.5|8276.5|8290|8278|8288.5|8276.5|0
1659994500000|2022-08-08 21:35:00|8289|8277|8286.4|8274.4|8289.4|8277.4|8286.2|8274.2|0
1659994800000|2022-08-08 21:40:00|8286.5|8274.5|8286.3|8274.3|8286.5|8274.5|8285.6|8273.6|0
1659995100000|2022-08-08 21:45:00|8286.5|8274.5|8285.4|8273.4|8286.5|8274.5|8285.4|8273.4|0
1659995400000|2022-08-08 21:50:00|8283.3|8271.3|8285.2|8273.2|8285.2|8273.2|8282.8|8270.8|0
1659995700000|2022-08-08 21:55:00|8285|8273|8283.8|8271.8|8285.4|8273.4|8283|8271|0
1659996000000|2022-08-08 22:00:00|8283.7|8271.7|8278.3|8266.3|8283.7|8271.7|8277.4|8265.4|0
1659996300000|2022-08-08 22:05:00|8277.9|8265.9|8276.1|8264.1|8277.9|8265.9|8275.7|8263.7|0
1659996600000|2022-08-08 22:10:00|8276.3|8264.3|8277.9|8265.9|8280.1|8268.1|8276.3|8264.3|0
1659996900000|2022-08-08 22:15:00|8278.3|8266.3|8277.4|8265.4|8278.3|8266.3|8277|8265|0
1659997200000|2022-08-08 22:20:00|8277.9|8265.9|8276.5|8264.5|8277.9|8265.9|8275.2|8263.2|0
1659997500000|2022-08-08 22:25:00|8276.1|8264.1|8276.5|8264.5|8277.4|8265.4|8276.1|8264.1|0
1659997800000|2022-08-08 22:30:00|8276.6|8264.6|8276.1|8264.1|8277|8265|8276.1|8264.1|0
1659998100000|2022-08-08 22:35:00|8276.5|8264.5|8275.9|8263.9|8276.5|8264.5|8275.7|8263.7|0
1659998400000|2022-08-08 22:40:00|8276.1|8264.1|8275.2|8263.2|8276.1|8264.1|8274.8|8262.8|0
1659998700000|2022-08-08 22:45:00|8274.8|8262.8|8275.7|8263.7|8276.5|8264.5|8274.8|8262.8|0
1659999000000|2022-08-08 22:50:00|8275.9|8263.9|8275.7|8263.7|8276.5|8264.5|8275.7|8263.7|0
1659999300000|2022-08-08 22:55:00|8275.6|8263.6|8275.7|8263.7|8276.1|8264.1|8275.2|8263.2|0
1659999600000|2022-08-08 23:00:00|8275.6|8263.6|8273.5|8261.5|8276.1|8264.1|8272.4|8260.4|0
1659999900000|2022-08-08 23:05:00|8274.4|8262.4|8280.6|8268.6|8281|8269|8274.4|8262.4|0
1660000200000|2022-08-08 23:10:00|8280.3|8268.3|8287|8275|8288.3|8276.3|8280.1|8268.1|0
1660000500000|2022-08-08 23:15:00|8286.5|8274.5|8285.4|8273.4|8287.4|8275.4|8285|8273|0
1660000800000|2022-08-08 23:20:00|8285.2|8273.2|8285.9|8273.9|8285.9|8273.9|8284.6|8272.6|0
1660001100000|2022-08-08 23:25:00|8286.5|8274.5|8287.4|8275.4|8287.4|8275.4|8285.4|8273.4|0
1660001400000|2022-08-08 23:30:00|8287|8275|8287.2|8275.2|8289.6|8277.6|8286.5|8274.5|0
1660001700000|2022-08-08 23:35:00|8287.4|8275.4|8290.1|8278.1|8291.4|8279.4|8286.5|8274.5|0
1660002000000|2022-08-08 23:40:00|8290.3|8278.3|8288.8|8276.8|8290.5|8278.5|8288.3|8276.3|0
1660002300000|2022-08-08 23:45:00|8288.7|8276.7|8287.9|8275.9|8290.5|8278.5|8285.9|8273.9|0
1660002600000|2022-08-08 23:50:00|8287.4|8275.4|8285.4|8273.4|8287.9|8275.9|8285.4|8273.4|0
1660002900000|2022-08-08 23:55:00|8285.5|8273.5|8284.8|8272.8|8285.9|8273.9|8283.3|8271.3|0
1660003200000|2022-08-09 00:00:00|8284.4|8272.4|8285.3|8273.3|8285.7|8273.7|8283.3|8271.3|0
1660003500000|2022-08-09 00:05:00|8285.5|8273.5|8280.2|8268.2|8285.7|8273.7|8278.4|8266.4|0
1660003800000|2022-08-09 00:10:00|8279.8|8267.8|8288|8276|8288.7|8276.7|8279.5|8267.5|0
1660004100000|2022-08-09 00:15:00|8287.6|8275.6|8293.1|8281.1|8293.1|8281.1|8280.1|8268.1|0
1660004400000|2022-08-09 00:20:00|8292|8280|8286.5|8274.5|8293.1|8281.1|8286.5|8274.5|0
1660004700000|2022-08-09 00:25:00|8285.5|8273.5|8288.7|8276.7|8288.7|8276.7|8284.3|8272.3|0
1660005000000|2022-08-09 00:30:00|8286.6|8274.6|8284.4|8272.4|8286.6|8274.6|8284.4|8272.4|0
1660005300000|2022-08-09 00:35:00|8284.3|8272.3|8282.2|8270.2|8285.5|8273.5|8282.2|8270.2|0
1660005600000|2022-08-09 00:40:00|8284.3|8272.3|8282.1|8270.1|8284.3|8272.3|8282.1|8270.1|0
1660005900000|2022-08-09 00:45:00|8280|8268|8275.6|8263.6|8280|8268|8275.6|8263.6|0
1660006200000|2022-08-09 00:50:00|8277.8|8265.8|8277.8|8265.8|8280|8268|8277.7|8265.7|0
1660006500000|2022-08-09 00:55:00|8277.7|8265.7|8275.5|8263.5|8277.8|8265.8|8275.5|8263.5|0
1660006800000|2022-08-09 01:00:00|8276.6|8264.6|8275.5|8263.5|8277.7|8265.7|8273.3|8261.3|0
1660007100000|2022-08-09 01:05:00|8274.4|8262.4|8273.3|8261.3|8275.5|8263.5|8271|8259|0
1660007400000|2022-08-09 01:10:00|8272.2|8260.2|8273.3|8261.3|8273.3|8261.3|8271.1|8259.1|0
1660007700000|2022-08-09 01:15:00|8272.2|8260.2|8271.1|8259.1|8273.3|8261.3|8271.1|8259.1|0
1660008000000|2022-08-09 01:20:00|8270|8258|8264.6|8252.6|8271.1|8259.1|8264.6|8252.6|0
1660008300000|2022-08-09 01:25:00|8262.4|8250.4|8268.9|8256.9|8269|8257|8262.4|8250.4|0
1660008600000|2022-08-09 01:30:00|8267.9|8255.9|8267.9|8255.9|8269|8257|8264.6|8252.6|0
1660008900000|2022-08-09 01:35:00|8266.8|8254.8|8264.6|8252.6|8266.8|8254.8|8262.4|8250.4|0
1660009200000|2022-08-09 01:40:00|8262.4|8250.4|8262.3|8250.3|8262.4|8250.4|8260.2|8248.2|0
1660009500000|2022-08-09 01:45:00|8260.2|8248.2|8261.3|8249.3|8262.3|8250.3|8260.1|8248.1|0
1660009800000|2022-08-09 01:50:00|8260.2|8248.2|8262.4|8250.4|8262.5|8250.5|8260.2|8248.2|0
1660010100000|2022-08-09 01:55:00|8260.3|8248.3|8258.1|8246.1|8260.3|8248.3|8258|8246|0
1660010400000|2022-08-09 02:00:00|8260.2|8248.2|8262.5|8250.5|8264.6|8252.6|8260.2|8248.2|0
1660010700000|2022-08-09 02:05:00|8260.4|8248.4|8264.7|8252.7|8266.9|8254.9|8260.4|8248.4|0
1660011000000|2022-08-09 02:10:00|8262.6|8250.6|8262.6|8250.6|8264.7|8252.7|8262.5|8250.5|0
1660011300000|2022-08-09 02:15:00|8264.7|8252.7|8264.7|8252.7|8264.7|8252.7|8262.5|8250.5|0
1660011600000|2022-08-09 02:20:00|8264.8|8252.8|8266.8|8254.8|8266.9|8254.9|8264.8|8252.8|0
1660011900000|2022-08-09 02:25:00|8269|8257|8269|8257|8269|8257|8266.8|8254.8|0
1660012200000|2022-08-09 02:30:00|8267.9|8255.9|8266.8|8254.8|8269|8257|8266.8|8254.8|0
1660012500000|2022-08-09 02:35:00|8269|8257|8266.7|8254.7|8269|8257|8264.6|8252.6|0
1660012800000|2022-08-09 02:40:00|8268.9|8256.9|8268.9|8256.9|8268.9|8256.9|8266.7|8254.7|0
1660013100000|2022-08-09 02:45:00|8267.9|8255.9|8266.8|8254.8|8269|8257|8266.8|8254.8|0
1660013400000|2022-08-09 02:50:00|8265.7|8253.7|8264.6|8252.6|8266.8|8254.8|8264.6|8252.6|0
1660013700000|2022-08-09 02:55:00|8266.8|8254.8|8266.9|8254.9|8266.9|8254.9|8266.7|8254.7|0
1660014000000|2022-08-09 03:00:00|8266.8|8254.8|8271.2|8259.2|8271.2|8259.2|8266.8|8254.8|0
1660014300000|2022-08-09 03:05:00|8270.1|8258.1|8271.1|8259.1|8271.2|8259.2|8269|8257|0
1660014600000|2022-08-09 03:10:00|8269|8257|8275.6|8263.6|8277.8|8265.8|8269|8257|0
1660014900000|2022-08-09 03:15:00|8277.8|8265.8|8277.8|8265.8|8277.8|8265.8|8275.6|8263.6|0
1660015200000|2022-08-09 03:20:00|8279.9|8267.9|8282.1|8270.1|8282.1|8270.1|8279.9|8267.9|0
1660015500000|2022-08-09 03:25:00|8280|8268|8277.8|8265.8|8282.1|8270.1|8277.8|8265.8|0
1660015800000|2022-08-09 03:30:00|8279.9|8267.9|8282.2|8270.2|8282.2|8270.2|8277.8|8265.8|0
1660016100000|2022-08-09 03:35:00|8282.1|8270.1|8280.1|8268.1|8282.2|8270.2|8280|8268|0
1660016400000|2022-08-09 03:40:00|8280|8268|8282.2|8270.2|8282.2|8270.2|8280|8268|0
1660016700000|2022-08-09 03:45:00|8282.3|8270.3|8283.3|8271.3|8284.4|8272.4|8282.2|8270.2|0
1660017000000|2022-08-09 03:50:00|8284.3|8272.3|8282.2|8270.2|8285.4|8273.4|8282.2|8270.2|0
1660017300000|2022-08-09 03:55:00|8281.1|8269.1|8282.2|8270.2|8282.2|8270.2|8280|8268|0
1660017600000|2022-08-09 04:00:00|8283.3|8271.3|8280|8268|8284.4|8272.4|8280|8268|0
1660017900000|2022-08-09 04:05:00|8281.1|8269.1|8282.2|8270.2|8282.2|8270.2|8280|8268|0
1660018200000|2022-08-09 04:10:00|8280|8268|8280|8268|8281.1|8269.1|8280|8268|0
1660018500000|2022-08-09 04:15:00|8277.8|8265.8|8280|8268|8280|8268|8277.8|8265.8|0
1660018800000|2022-08-09 04:20:00|8279.9|8267.9|8277.8|8265.8|8279.9|8267.9|8277.8|8265.8|0
1660019100000|2022-08-09 04:25:00|8275.6|8263.6|8275.6|8263.6|8275.7|8263.7|8275.6|8263.6|0
1660019400000|2022-08-09 04:30:00|8275.7|8263.7|8275.6|8263.6|8275.7|8263.7|8275.6|8263.6|0
1660019700000|2022-08-09 04:35:00|8275.7|8263.7|8275.6|8263.6|8277.8|8265.8|8275.6|8263.6|0
1660020000000|2022-08-09 04:40:00|8275.7|8263.7|8275.7|8263.7|8277.8|8265.8|8275.6|8263.6|0
1660020300000|2022-08-09 04:45:00|8273.5|8261.5|8275.7|8263.7|8275.7|8263.7|8273.5|8261.5|0
1660020600000|2022-08-09 04:50:00|8277.8|8265.8|8277.9|8265.9|8277.9|8265.9|8277.8|8265.8|0
1660020900000|2022-08-09 04:55:00|8277.8|8265.8|8275.7|8263.7|8277.8|8265.8|8275.7|8263.7|0
1660021200000|2022-08-09 05:00:00|8273.5|8261.5|8269.1|8257.1|8275.7|8263.7|8269.1|8257.1|0
1660021500000|2022-08-09 05:05:00|8267|8255|8273.5|8261.5|8273.5|8261.5|8267|8255|0
1660021800000|2022-08-09 05:10:00|8272.4|8260.4|8271.4|8259.4|8275.7|8263.7|8271.3|8259.3|0
1660022100000|2022-08-09 05:15:00|8271.3|8259.3|8273.5|8261.5|8273.5|8261.5|8271.3|8259.3|0
1660022400000|2022-08-09 05:20:00|8271.3|8259.3|8273.5|8261.5|8274.6|8262.6|8271.3|8259.3|0
1660022700000|2022-08-09 05:25:00|8274.6|8262.6|8275.7|8263.7|8275.7|8263.7|8273.5|8261.5|0
1660023000000|2022-08-09 05:30:00|8274.6|8262.6|8273.6|8261.6|8277.9|8265.9|8273.5|8261.5|0
1660023300000|2022-08-09 05:35:00|8273.5|8261.5|8271.4|8259.4|8275.7|8263.7|8271.3|8259.3|0
1660023600000|2022-08-09 05:40:00|8273.5|8261.5|8275.7|8263.7|8275.7|8263.7|8271.4|8259.4|0
1660023900000|2022-08-09 05:45:00|8276.8|8264.8|8275.7|8263.7|8276.8|8264.8|8273.5|8261.5|0
1660024200000|2022-08-09 05:50:00|8274.6|8262.6|8271.4|8259.4|8274.6|8262.6|8271.4|8259.4|0
1660024500000|2022-08-09 05:55:00|8269.2|8257.2|8267.1|8255.1|8269.3|8257.3|8267.1|8255.1|0
1660024800000|2022-08-09 06:00:00|8269.2|8257.2|8261.7|8256.7|8269.2|8260.7|8254.7|8249.7|47
1660025100000|2022-08-09 06:05:00|8261.2|8256.2|8254.2|8249.2|8261.2|8256.2|8254.2|8249.2|15
1660025400000|2022-08-09 06:10:00|8255.7|8250.7|8260.2|8255.2|8261.2|8256.2|8254.7|8249.7|10
1660025700000|2022-08-09 06:15:00|8262.2|8257.2|8264.2|8259.2|8265.2|8260.2|8261.7|8256.7|6
1660026000000|2022-08-09 06:20:00|8266.7|8261.7|8258.7|8253.7|8266.7|8261.7|8258.2|8253.2|6
1660026300000|2022-08-09 06:25:00|8258.2|8253.2|8257.7|8252.7|8258.7|8253.7|8257.2|8252.2|0
1660026600000|2022-08-09 06:30:00|8256.7|8251.7|8257.2|8252.2|8259.2|8254.2|8256.7|8251.7|3
1660026900000|2022-08-09 06:35:00|8256.7|8251.7|8257.2|8252.2|8258.2|8253.2|8255.2|8250.2|5
1660027200000|2022-08-09 06:40:00|8257.7|8252.7|8257.2|8252.2|8257.7|8252.7|8257.2|8252.2|0
1660027500000|2022-08-09 06:45:00|8256.7|8251.7|8256.7|8251.7|8259.7|8254.7|8254.2|8249.2|12
1660027800000|2022-08-09 06:50:00|8257.2|8252.2|8261.2|8256.2|8264.7|8259.7|8257.2|8252.2|3
1660028100000|2022-08-09 06:55:00|8261.7|8256.7|8263.7|8258.7|8266.2|8261.2|8261.7|8256.7|21
1660028400000|2022-08-09 07:00:00|8264.7|8259.7|8261.7|8256.7|8266.7|8261.7|8249.7|8244.7|451
1660028700000|2022-08-09 07:05:00|8261.2|8256.2|8270.2|8265.2|8277.2|8272.2|8261.2|8256.2|273
1660029000000|2022-08-09 07:10:00|8270.7|8265.7|8271.2|8266.2|8274.2|8269.2|8264.2|8259.2|163
1660029300000|2022-08-09 07:15:00|8272.2|8267.2|8274.2|8269.2|8282.7|8277.7|8270.7|8265.7|188
1660029600000|2022-08-09 07:20:00|8274.7|8269.7|8273.7|8268.7|8278.7|8273.7|8268.2|8263.2|114
1660029900000|2022-08-09 07:25:00|8272.7|8267.7|8280.7|8275.7|8280.7|8275.7|8271.2|8266.2|70
1660030200000|2022-08-09 07:30:00|8280.2|8275.2|8284.7|8279.7|8284.7|8279.7|8276.7|8271.7|102
1660030500000|2022-08-09 07:35:00|8284.2|8279.2|8286.2|8281.2|8289.2|8284.2|8281.7|8276.7|87
1660030800000|2022-08-09 07:40:00|8288.6|8283.6|8283.6|8278.6|8289.1|8284.1|8280.1|8275.1|50
1660031100000|2022-08-09 07:45:00|8284.1|8279.1|8283.6|8278.6|8284.6|8279.6|8279.1|8274.1|46
1660031400000|2022-08-09 07:50:00|8284.6|8279.6|8283.6|8278.6|8284.6|8279.6|8278.6|8273.6|41
1660031700000|2022-08-09 07:55:00|8283.1|8278.1|8282.1|8277.1|8285.6|8280.6|8281.1|8276.1|65
1660032000000|2022-08-09 08:00:00|8282.6|8277.6|8285.6|8280.6|8287.6|8282.6|8279.1|8274.1|53
1660032300000|2022-08-09 08:05:00|8284.6|8279.6|8275.1|8270.1|8286.6|8281.6|8273.6|8268.6|87
1660032600000|2022-08-09 08:10:00|8274.6|8269.6|8280.1|8275.1|8281.1|8276.1|8274.1|8269.1|50
1660032900000|2022-08-09 08:15:00|8280.6|8275.6|8280.1|8275.1|8281.1|8276.1|8275.1|8270.1|54
1660033200000|2022-08-09 08:20:00|8280.6|8275.6|8292.1|8287.1|8292.1|8287.1|8280.1|8275.1|44
1660033500000|2022-08-09 08:25:00|8291.1|8286.1|8290.6|8285.6|8292.1|8287.1|8284.6|8279.6|55
1660033800000|2022-08-09 08:30:00|8291.1|8286.1|8297.1|8292.1|8298.1|8293.1|8286.1|8281.1|83
1660034100000|2022-08-09 08:35:00|8296.6|8291.6|8298.1|8293.1|8300.1|8295.1|8294.1|8289.1|71
1660034400000|2022-08-09 08:40:00|8297.6|8292.6|8296.6|8291.6|8299.1|8294.1|8294.6|8289.6|34
1660034700000|2022-08-09 08:45:00|8296.1|8291.1|8294.1|8289.1|8298.6|8293.6|8293.6|8288.6|64
1660035000000|2022-08-09 08:50:00|8295.1|8290.1|8294.1|8289.1|8295.6|8290.6|8290.1|8285.1|72
1660035300000|2022-08-09 08:55:00|8294.6|8289.6|8299.6|8294.6|8299.6|8294.6|8294.1|8289.1|61
1660035600000|2022-08-09 09:00:00|8299.1|8294.1|8302.1|8297.1|8302.1|8297.1|8297.1|8292.1|50
1660035900000|2022-08-09 09:05:00|8301.6|8296.6|8301.1|8296.1|8304.1|8299.1|8299.1|8294.1|85
1660036200000|2022-08-09 09:10:00|8301.6|8296.6|8299.6|8294.6|8304.1|8299.1|8299.1|8294.1|54
1660036500000|2022-08-09 09:15:00|8299.1|8294.1|8299.1|8294.1|8299.6|8294.6|8294.6|8289.6|59
1660036800000|2022-08-09 09:20:00|8298.6|8293.6|8295.1|8290.1|8299.1|8294.1|8291.6|8286.6|32
1660037100000|2022-08-09 09:25:00|8295.6|8290.6|8290.1|8285.1|8295.6|8290.6|8289.1|8284.1|54
1660037400000|2022-08-09 09:30:00|8289.6|8284.6|8289.1|8284.1|8290.1|8285.1|8283.6|8278.6|63
1660037700000|2022-08-09 09:35:00|8290.1|8285.1|8287.6|8282.6|8293.6|8288.6|8287.6|8282.6|39
1660038000000|2022-08-09 09:40:00|8287.1|8282.1|8284.1|8279.1|8287.1|8282.1|8279.1|8274.1|60
1660038300000|2022-08-09 09:45:00|8283.6|8278.6|8286.6|8281.6|8290.1|8285.1|8282.1|8277.1|36
1660038600000|2022-08-09 09:50:00|8287.1|8282.1|8282.1|8277.1|8287.6|8282.6|8280.1|8275.1|27
1660038900000|2022-08-09 09:55:00|8281.1|8276.1|8278.6|8273.6|8282.1|8277.1|8278.6|8273.6|47
1660039200000|2022-08-09 10:00:00|8278.1|8273.1|8284.6|8279.6|8284.6|8279.6|8276.6|8271.6|47
1660039500000|2022-08-09 10:05:00|8284.1|8279.1|8278.6|8273.6|8284.1|8279.1|8278.1|8273.1|49
1660039800000|2022-08-09 10:10:00|8279.1|8274.1|8275.6|8270.6|8280.1|8275.1|8275.6|8270.6|64
1660040100000|2022-08-09 10:15:00|8275.1|8270.1|8276.1|8271.1|8277.1|8272.1|8271.1|8266.1|84
1660040400000|2022-08-09 10:20:00|8275.6|8270.6|8271.6|8266.6|8276.1|8271.1|8270.6|8265.6|84
1660040700000|2022-08-09 10:25:00|8272.1|8267.1|8273.6|8268.6|8274.6|8269.6|8269.1|8264.1|93
1660041000000|2022-08-09 10:30:00|8273.1|8268.1|8269.6|8264.6|8273.1|8268.1|8269.1|8264.1|67
1660041300000|2022-08-09 10:35:00|8269.1|8264.1|8268.1|8263.1|8269.1|8264.1|8262.1|8257.1|92
1660041600000|2022-08-09 10:40:00|8268.6|8263.6|8268.6|8263.6|8272.1|8267.1|8266.6|8261.6|35
1660041900000|2022-08-09 10:45:00|8269.1|8264.1|8269.6|8264.6|8271.1|8266.1|8266.6|8261.6|66
1660042200000|2022-08-09 10:50:00|8269.1|8264.1|8265.6|8260.6|8269.6|8264.6|8265.1|8260.1|46
1660042500000|2022-08-09 10:55:00|8266.1|8261.1|8272.6|8267.6|8272.6|8267.6|8264.1|8259.1|28
1660042800000|2022-08-09 11:00:00|8272.1|8267.1|8272.6|8267.6|8276.1|8271.1|8270.6|8265.6|25
1660043100000|2022-08-09 11:05:00|8272.1|8267.1|8267.1|8262.1|8272.1|8267.1|8267.1|8262.1|22
1660043400000|2022-08-09 11:10:00|8266.6|8261.6|8268.1|8263.1|8270.6|8265.6|8266.6|8261.6|15
1660043700000|2022-08-09 11:15:00|8267.1|8262.1|8270.6|8265.6|8271.6|8266.6|8267.1|8262.1|24
1660044000000|2022-08-09 11:20:00|8270.1|8265.1|8272.1|8267.1|8273.1|8268.1|8269.1|8264.1|22
1660044300000|2022-08-09 11:25:00|8271.1|8266.1|8272.1|8267.1|8272.1|8267.1|8267.1|8262.1|31
1660044600000|2022-08-09 11:30:00|8271.6|8266.6|8277.1|8272.1|8277.1|8272.1|8268.6|8263.6|20
1660044900000|2022-08-09 11:35:00|8276.6|8271.6|8277.6|8272.6|8278.1|8273.1|8275.1|8270.1|48
1660045200000|2022-08-09 11:40:00|8277|8272|8269|8264|8277.5|8272.5|8267.5|8262.5|82
1660045500000|2022-08-09 11:45:00|8269.5|8264.5|8274|8269|8275.5|8270.5|8269|8264|58
1660045800000|2022-08-09 11:50:00|8274.5|8269.5|8276.5|8271.5|8278|8273|8274.5|8269.5|35
1660046100000|2022-08-09 11:55:00|8275|8270|8276|8271|8277|8272|8274.5|8269.5|26
1660046400000|2022-08-09 12:00:00|8276.5|8271.5|8283|8278|8285|8280|8275|8270|54
1660046700000|2022-08-09 12:05:00|8282.5|8277.5|8281|8276|8282.5|8277.5|8279|8274|28
1660047000000|2022-08-09 12:10:00|8280.5|8275.5|8279|8274|8282|8277|8275|8270|47
1660047300000|2022-08-09 12:15:00|8279.5|8274.5|8278|8273|8282|8277|8278|8273|26
1660047600000|2022-08-09 12:20:00|8277.5|8272.5|8281|8276|8282|8277|8277.5|8272.5|34
1660047900000|2022-08-09 12:25:00|8280.5|8275.5|8278|8273|8282|8277|8277.5|8272.5|30
1660048200000|2022-08-09 12:30:00|8278.5|8273.5|8286|8281|8288|8283|8277|8272|54
1660048500000|2022-08-09 12:35:00|8285.5|8280.5|8290|8285|8291|8286|8285.5|8280.5|43
1660048800000|2022-08-09 12:40:00|8290.5|8285.5|8288|8283|8293.5|8288.5|8287|8282|37
1660049100000|2022-08-09 12:45:00|8287.5|8282.5|8288|8283|8290.5|8285.5|8287|8282|24
1660049400000|2022-08-09 12:50:00|8288.5|8283.5|8291.5|8286.5|8292|8287|8287|8282|24
1660049700000|2022-08-09 12:55:00|8292|8287|8292|8287|8294.5|8289.5|8291.5|8286.5|28
1660050000000|2022-08-09 13:00:00|8291.5|8286.5|8288.5|8283.5|8293|8288|8288.5|8283.5|24
1660050300000|2022-08-09 13:05:00|8289|8284|8292.5|8287.5|8293|8288|8288|8283|25
1660050600000|2022-08-09 13:10:00|8293|8288|8293|8288|8295.5|8290.5|8291|8286|49
1660050900000|2022-08-09 13:15:00|8292.5|8287.5|8290.5|8285.5|8292.5|8287.5|8287.5|8282.5|26
1660051200000|2022-08-09 13:20:00|8290|8285|8295|8290|8295.5|8290.5|8289.5|8284.5|38
1660051500000|2022-08-09 13:25:00|8294.5|8289.5|8298.5|8293.5|8299.5|8294.5|8293.5|8288.5|27
1660051800000|2022-08-09 13:30:00|8299|8294|8302|8297|8305|8300|8297|8292|175
1660052100000|2022-08-09 13:35:00|8302.5|8297.5|8322|8317|8322|8317|8302.5|8297.5|247
1660052400000|2022-08-09 13:40:00|8321.5|8316.5|8326.5|8321.5|8327|8322|8319.5|8314.5|107
1660052700000|2022-08-09 13:45:00|8326|8321|8320|8315|8329|8324|8314|8309|70
1660053000000|2022-08-09 13:50:00|8319.5|8314.5|8316|8311|8325|8320|8312.5|8307.5|90
1660053300000|2022-08-09 13:55:00|8315.5|8310.5|8324|8319|8324.5|8319.5|8313|8308|75
1660053600000|2022-08-09 14:00:00|8323.5|8318.5|8323.5|8318.5|8324.5|8319.5|8317|8312|96
1660053900000|2022-08-09 14:05:00|8324|8319|8323|8318|8326|8321|8321|8316|95
1660054200000|2022-08-09 14:10:00|8323.1|8318.1|8327.1|8322.1|8328.1|8323.1|8321.6|8316.6|72
1660054500000|2022-08-09 14:15:00|8326.6|8321.6|8328.1|8323.1|8330.1|8325.1|8325.6|8320.6|89
1660054800000|2022-08-09 14:20:00|8328.6|8323.6|8333.6|8328.6|8333.6|8328.6|8328.6|8323.6|120
1660055100000|2022-08-09 14:25:00|8334.1|8329.1|8342.1|8337.1|8342.6|8337.6|8334.1|8329.1|133
1660055400000|2022-08-09 14:30:00|8341.6|8336.6|8338.1|8333.1|8342.1|8337.1|8333.1|8328.1|139
1660055700000|2022-08-09 14:35:00|8337.6|8332.6|8339.1|8334.1|8339.1|8334.1|8332.1|8327.1|102
1660056000000|2022-08-09 14:40:00|8338.6|8333.6|8335.6|8330.6|8339.6|8334.6|8334.6|8329.6|88
1660056300000|2022-08-09 14:45:00|8335.1|8330.1|8334.6|8329.6|8335.6|8330.6|8331.1|8326.1|65
1660056600000|2022-08-09 14:50:00|8335.1|8330.1|8324.1|8319.1|8336.1|8331.1|8323.1|8318.1|96
1660056900000|2022-08-09 14:55:00|8324.6|8319.6|8320.1|8315.1|8324.6|8319.6|8319.1|8314.1|71
1660057200000|2022-08-09 15:00:00|8319.6|8314.6|8317.1|8312.1|8322.6|8317.6|8312.6|8307.6|173
1660057500000|2022-08-09 15:05:00|8316.6|8311.6|8320.6|8315.6|8322.6|8317.6|8315.1|8310.1|119
1660057800000|2022-08-09 15:10:00|8319.6|8314.6|8324.1|8319.1|8325.1|8320.1|8319.1|8314.1|175
1660058100000|2022-08-09 15:15:00|8323.6|8318.6|8327.6|8322.6|8330.6|8325.6|8323.1|8318.1|139
1660058400000|2022-08-09 15:20:00|8326.6|8321.6|8328.6|8323.6|8332.1|8327.1|8326.6|8321.6|169
1660058700000|2022-08-09 15:25:00|8329.1|8324.1|8320.6|8315.6|8332.1|8327.1|8320.6|8315.6|343
1660059000000|2022-08-09 15:30:00|8321.1|8315.1|8315.1|8308.1|8321.1|8315.1|8311.1|8304.1|711
1660059300000|2022-08-09 15:35:00|8314.1|8307.1|8313.1|8306.1|8320.1|8314.1|8313.1|8306.1|171
1660059600000|2022-08-09 15:40:00|8312.1|8307.1|8316.1|8309.1|8318.1|8311.1|8311.1|8304.1|80
1660059900000|2022-08-09 15:45:00|8317.1|8310.1|8319.1|8312.1|8320.1|8313.1|8316.1|8308.1|37
1660060200000|2022-08-09 15:50:00|8318.1|8311.1|8315.1|8308.1|8318.1|8311.1|8312.1|8306.1|25
1660060500000|2022-08-09 15:55:00|8314.1|8309.1|8314.1|8307.1|8316.1|8309.1|8311.1|8305.1|29
1660060800000|2022-08-09 16:00:00|8315.1|8308.1|8314.1|8307.1|8317.1|8310.1|8311.1|8304.1|13
1660061100000|2022-08-09 16:05:00|8315.1|8308.1|8314.1|8307.1|8316.1|8309.1|8313.1|8306.1|4
1660061400000|2022-08-09 16:10:00|8315.1|8306.1|8316.1|8308.1|8317.1|8310.1|8313.1|8306.1|6
1660061700000|2022-08-09 16:15:00|8317.1|8309.1|8316.1|8309.1|8317.1|8310.1|8315.1|8308.1|2
1660062000000|2022-08-09 16:20:00|8317.1|8310.1|8314.1|8307.1|8318.1|8311.1|8313.1|8306.1|2
1660062300000|2022-08-09 16:25:00|8315.1|8308.1|8311.1|8305.1|8317.1|8310.1|8311.1|8305.1|4
1660062600000|2022-08-09 16:30:00|8312.1|8304.1|8312.1|8305.1|8312.1|8306.1|8310.1|8303.1|6
1660062900000|2022-08-09 16:35:00|8311.1|8304.1|8312.1|8305.1|8314.1|8308.1|8310.1|8303.1|3
1660063200000|2022-08-09 16:40:00|8311.1|8304.1|8311.1|8304.1|8312.1|8305.1|8310.1|8303.1|5
1660063500000|2022-08-09 16:45:00|8312.1|8305.1|8310.1|8303.1|8312.1|8305.1|8309.1|8302.1|9
1660063800000|2022-08-09 16:50:00|8309.1|8302.1|8309.1|8302.1|8310.1|8303.1|8308.1|8301.1|5
1660064100000|2022-08-09 16:55:00|8308.1|8303.1|8310.1|8303.1|8311.1|8304.1|8308.1|8302.1|4
1660064400000|2022-08-09 17:00:00|8311.1|8304.1|8314.1|8307.1|8315.1|8308.1|8310.1|8303.1|2
1660064700000|2022-08-09 17:05:00|8313.1|8306.1|8313.1|8306.1|8314.1|8307.1|8309.1|8302.1|5
1660065000000|2022-08-09 17:10:00|8312.1|8305.1|8315.1|8307.1|8315.1|8307.1|8311.1|8303.1|2
1660065300000|2022-08-09 17:15:00|8316.1|8308.1|8315.1|8308.1|8317.1|8309.1|8315.1|8308.1|1
1660065600000|2022-08-09 17:20:00|8314.1|8307.1|8315.1|8307.1|8315.1|8307.1|8314.1|8307.1|0
1660065900000|2022-08-09 17:25:00|8316.1|8309.1|8315.1|8307.1|8316.1|8309.1|8315.1|8307.1|1
1660066200000|2022-08-09 17:30:00|8316.1|8308.1|8316.1|8310.1|8318.1|8310.1|8315.1|8307.1|5
1660066500000|2022-08-09 17:35:00|8315.1|8308.1|8313.1|8306.1|8315.1|8308.1|8313.1|8306.1|2
1660066800000|2022-08-09 17:40:00|8312.1|8305.1|8310.1|8303.1|8313.1|8306.1|8309.1|8302.1|16
1660067100000|2022-08-09 17:45:00|8309.1|8302.1|8313.1|8304.1|8313.1|8305.1|8308.1|8301.1|5
1660067400000|2022-08-09 17:50:00|8312.1|8303.1|8316.1|8307.1|8320.1|8310.1|8312.1|8303.1|16
1660067700000|2022-08-09 17:55:00|8315.1|8306.1|8323.6|8311.6|8323.6|8315.6|8315.1|8306.1|14
1660068000000|2022-08-09 18:00:00|8323.5|8311.5|8323.6|8311.6|8325.9|8313.9|8321.4|8309.4|0
1660068300000|2022-08-09 18:05:00|8325.8|8313.8|8323.6|8311.6|8325.9|8313.9|8323.6|8311.6|0
1660068600000|2022-08-09 18:10:00|8321.4|8309.4|8321.4|8309.4|8323.6|8311.6|8321.3|8309.3|0
1660068900000|2022-08-09 18:15:00|8321.3|8309.3|8312.3|8300.3|8321.3|8309.3|8312.2|8300.2|0
1660069200000|2022-08-09 18:20:00|8312.2|8300.2|8309.9|8297.9|8314.5|8302.5|8309.9|8297.9|0
1660069500000|2022-08-09 18:25:00|8310|8298|8312.1|8300.1|8314.3|8302.3|8307.7|8295.7|0
1660069800000|2022-08-09 18:30:00|8312|8300|8312.1|8300.1|8314.4|8302.4|8309.8|8297.8|0
1660070100000|2022-08-09 18:35:00|8312.2|8300.2|8315.2|8303.2|8317.4|8305.4|8312.1|8300.1|0
1660070400000|2022-08-09 18:40:00|8317.4|8305.4|8315.2|8303.2|8317.4|8305.4|8315.1|8303.1|0
1660070700000|2022-08-09 18:45:00|8317.4|8305.4|8321.9|8309.9|8324.1|8312.1|8317.4|8305.4|0
1660071000000|2022-08-09 18:50:00|8322|8310|8326.5|8314.5|8330.9|8318.9|8322|8310|0
1660071300000|2022-08-09 18:55:00|8326.4|8314.4|8324.2|8312.2|8330.9|8318.9|8324.2|8312.2|0
1660071600000|2022-08-09 19:00:00|8324.3|8312.3|8322|8310|8328.7|8316.7|8321.9|8309.9|0
1660071900000|2022-08-09 19:05:00|8323|8311|8324.2|8312.2|8326.4|8314.4|8321.9|8309.9|0
1660072200000|2022-08-09 19:10:00|8324.1|8312.1|8321.9|8309.9|8326.4|8314.4|8319.7|8307.7|0
1660072500000|2022-08-09 19:15:00|8322|8310|8326.5|8314.5|8328.7|8316.7|8321.9|8309.9|0
1660072800000|2022-08-09 19:20:00|8326.4|8314.4|8333.2|8321.2|8333.3|8321.3|8326.4|8314.4|0
1660073100000|2022-08-09 19:25:00|8333.3|8321.3|8324.4|8312.4|8333.3|8321.3|8324.3|8312.3|0
1660073400000|2022-08-09 19:30:00|8326.5|8314.5|8326.5|8314.5|8326.6|8314.6|8322.1|8310.1|0
1660073700000|2022-08-09 19:35:00|8324.3|8312.3|8324.3|8312.3|8326.6|8314.6|8322|8310|0
1660074000000|2022-08-09 19:40:00|8322.1|8310.1|8317.5|8305.5|8326.6|8314.6|8317.5|8305.5|0
1660074300000|2022-08-09 19:45:00|8317.6|8305.6|8322|8310|8322|8310|8317.4|8305.4|0
1660074600000|2022-08-09 19:50:00|8324.2|8312.2|8319.8|8307.8|8326.6|8314.6|8319.8|8307.8|0
1660074900000|2022-08-09 19:55:00|8319.9|8307.9|8323.2|8311.2|8324.3|8312.3|8315.3|8303.3|0
1660075200000|2022-08-09 20:00:00|8324.7|8312.7|8330.6|8318.6|8331.9|8319.9|8324.7|8312.7|0
1660075500000|2022-08-09 20:05:00|8331|8319|8329.2|8317.2|8332.4|8320.4|8328.3|8316.3|0
1660075800000|2022-08-09 20:10:00|8329.7|8317.7|8330.1|8318.1|8331.4|8319.4|8329.2|8317.2|0
1660076100000|2022-08-09 20:15:00|8329.6|8317.6|8327.8|8315.8|8329.6|8317.6|8326.5|8314.5|0
1660076400000|2022-08-09 20:20:00|8327.9|8315.9|8329.6|8317.6|8329.9|8317.9|8327.8|8315.8|0
1660076700000|2022-08-09 20:25:00|8329.4|8317.4|8330.1|8318.1|8330.1|8318.1|8328.7|8316.7|0
1660077000000|2022-08-09 20:30:00|8329.9|8317.9|8329.6|8317.6|8330.1|8318.1|8328.7|8316.7|0
1660077300000|2022-08-09 20:35:00|8330.1|8318.1|8331|8319|8331|8319|8329.6|8317.6|0
1660077600000|2022-08-09 20:40:00|8330.9|8318.9|8331.2|8319.2|8331.4|8319.4|8330.5|8318.5|0
1660077900000|2022-08-09 20:45:00|8331|8319|8331.8|8319.8|8331.9|8319.9|8329.6|8317.6|0
1660078200000|2022-08-09 20:50:00|8331.4|8319.4|8331.9|8319.9|8331.9|8319.9|8330.5|8318.5|0
1660078500000|2022-08-09 20:55:00|8332.3|8320.3|8333.2|8321.2|8333.7|8321.7|8331.9|8319.9|0
1660078800000|2022-08-09 21:00:00|8333.4|8321.4|8334.8|8322.8|8335.2|8323.2|8333.4|8321.4|0
1660079100000|2022-08-09 21:05:00|8335.2|8323.2|8334.3|8322.3|8335.2|8323.2|8334.3|8322.3|0
1660079400000|2022-08-09 21:10:00|8333.9|8321.9|8333.6|8321.6|8333.9|8321.9|8333.6|8321.6|0
1660079700000|2022-08-09 21:15:00|8333.4|8321.4|8333.4|8321.4|8333.6|8321.6|8333.4|8321.4|0
1660080000000|2022-08-09 21:20:00|8333.6|8321.6|8333.4|8321.4|8333.6|8321.6|8333.4|8321.4|0
1660080300000|2022-08-09 21:25:00|8333.2|8321.2|8333|8321|8333.2|8321.2|8333|8321|0
1660080600000|2022-08-09 21:30:00|8332.8|8320.8|8332.8|8320.8|8333|8321|8332.8|8320.8|0
1660080900000|2022-08-09 21:35:00|8333|8321|8333|8321|8333|8321|8332.8|8320.8|0
1660081200000|2022-08-09 21:40:00|8332.7|8320.7|8332.5|8320.5|8332.8|8320.8|8332.5|8320.5|0
1660081500000|2022-08-09 21:45:00|8332.8|8320.8|8332.5|8320.5|8332.8|8320.8|8332.3|8320.3|0
1660081800000|2022-08-09 21:50:00|8331.6|8319.6|8331.4|8319.4|8331.6|8319.6|8331.4|8319.4|0
1660082100000|2022-08-09 21:55:00|8331.6|8319.6|8331.8|8319.8|8332.3|8320.3|8331.6|8319.6|0
1660082400000|2022-08-09 22:00:00|8331.9|8319.9|8330.1|8318.1|8332.5|8320.5|8328.3|8316.3|0
1660082700000|2022-08-09 22:05:00|8330.5|8318.5|8329.6|8317.6|8331|8319|8329.2|8317.2|0
1660083000000|2022-08-09 22:10:00|8329.8|8317.8|8330.1|8318.1|8331|8319|8327.8|8315.8|0
1660083300000|2022-08-09 22:15:00|8330.5|8318.5|8331.9|8319.9|8332.3|8320.3|8330.1|8318.1|0
1660083600000|2022-08-09 22:20:00|8332.3|8320.3|8331.9|8319.9|8332.8|8320.8|8331.4|8319.4|0
1660083900000|2022-08-09 22:25:00|8332.1|8320.1|8332.5|8320.5|8332.8|8320.8|8331|8319|0
1660084200000|2022-08-09 22:30:00|8332.3|8320.3|8330.1|8318.1|8332.8|8320.8|8328.7|8316.7|0
1660084500000|2022-08-09 22:35:00|8330.5|8318.5|8328.7|8316.7|8330.5|8318.5|8328.3|8316.3|0
1660084800000|2022-08-09 22:40:00|8329.2|8317.2|8328.7|8316.7|8329.6|8317.6|8328.3|8316.3|0
1660085100000|2022-08-09 22:45:00|8328.9|8316.9|8329.6|8317.6|8330|8318|8328.9|8316.9|0
1660085400000|2022-08-09 22:50:00|8329.1|8317.1|8330.5|8318.5|8330.5|8318.5|8329.1|8317.1|0
1660085700000|2022-08-09 22:55:00|8330.9|8318.9|8329.1|8317.1|8330.9|8318.9|8329.1|8317.1|0
1660086000000|2022-08-09 23:00:00|8329|8317|8332|8320|8332.2|8320.2|8327.7|8315.7|0
1660086300000|2022-08-09 23:05:00|8332.2|8320.2|8331.3|8319.3|8332.2|8320.2|8330.8|8318.8|0
1660086600000|2022-08-09 23:10:00|8331.7|8319.7|8332.6|8320.6|8332.6|8320.6|8331.7|8319.7|0
1660086900000|2022-08-09 23:15:00|8332.4|8320.4|8331.5|8319.5|8332.6|8320.6|8331.3|8319.3|0
1660087200000|2022-08-09 23:20:00|8331.7|8319.7|8329|8317|8333.5|8321.5|8329|8317|0
1660087500000|2022-08-09 23:25:00|8329.1|8317.1|8329.9|8317.9|8330.8|8318.8|8329|8317|0
1660087800000|2022-08-09 23:30:00|8329.5|8317.5|8329.4|8317.4|8330.2|8318.2|8329|8317|0
1660088100000|2022-08-09 23:35:00|8329.8|8317.8|8329.4|8317.4|8329.8|8317.8|8328.9|8316.9|0
1660088400000|2022-08-09 23:40:00|8329.6|8317.6|8328.3|8316.3|8329.6|8317.6|8328|8316|0
1660088700000|2022-08-09 23:45:00|8328.5|8316.5|8330.3|8318.3|8330.7|8318.7|8328.5|8316.5|0
1660089000000|2022-08-09 23:50:00|8330.5|8318.5|8331.6|8319.6|8332.5|8320.5|8329.8|8317.8|0
1660089300000|2022-08-09 23:55:00|8331.2|8319.2|8332.5|8320.5|8333.2|8321.2|8329.8|8317.8|0
1660089600000|2022-08-10 00:00:00|8332.3|8320.3|8325.3|8313.3|8334.1|8322.1|8324.4|8312.4|0
1660089900000|2022-08-10 00:05:00|8324.9|8312.9|8320.8|8308.8|8325.3|8313.3|8317.2|8305.2|0
1660090200000|2022-08-10 00:10:00|8320.4|8308.4|8323.4|8311.4|8325.6|8313.6|8319.5|8307.5|0
1660090500000|2022-08-10 00:15:00|8323.8|8311.8|8320|8308|8324.7|8312.7|8315.5|8303.5|0
1660090800000|2022-08-10 00:20:00|8318.9|8306.9|8320|8308|8321.1|8309.1|8317.7|8305.7|0
1660091100000|2022-08-10 00:25:00|8319.9|8307.9|8319.9|8307.9|8322.1|8310.1|8319.9|8307.9|0
1660091400000|2022-08-10 00:30:00|8317.7|8305.7|8319.9|8307.9|8322.1|8310.1|8317.7|8305.7|0
1660091700000|2022-08-10 00:35:00|8317.7|8305.7|8319.9|8307.9|8320|8308|8317.7|8305.7|0
1660092000000|2022-08-10 00:40:00|8320|8308|8317.7|8305.7|8324.3|8312.3|8317.7|8305.7|0
1660092300000|2022-08-10 00:45:00|8318.8|8306.8|8319.9|8307.9|8319.9|8307.9|8317.7|8305.7|0
1660092600000|2022-08-10 00:50:00|8318.8|8306.8|8317.7|8305.7|8319.9|8307.9|8317.7|8305.7|0
1660092900000|2022-08-10 00:55:00|8319.9|8307.9|8317.7|8305.7|8319.9|8307.9|8317.7|8305.7|0
1660093200000|2022-08-10 01:00:00|8319.9|8307.9|8326.6|8314.6|8326.6|8314.6|8319.9|8307.9|0
1660093500000|2022-08-10 01:05:00|8327.7|8315.7|8324.6|8312.6|8328.8|8316.8|8324.6|8312.6|0
1660093800000|2022-08-10 01:10:00|8326.8|8314.8|8326.8|8314.8|8326.9|8314.9|8324.6|8312.6|0
1660094100000|2022-08-10 01:15:00|8329|8317|8329|8317|8330.1|8318.1|8324.6|8312.6|0
1660094400000|2022-08-10 01:20:00|8329.1|8317.1|8329.1|8317.1|8329.1|8317.1|8324.7|8312.7|0
1660094700000|2022-08-10 01:25:00|8326.9|8314.9|8324.7|8312.7|8329.1|8317.1|8324.7|8312.7|0
1660095000000|2022-08-10 01:30:00|8324.6|8312.6|8326.9|8314.9|8326.9|8314.9|8322.5|8310.5|0
1660095300000|2022-08-10 01:35:00|8324.7|8312.7|8326.9|8314.9|8326.9|8314.9|8324.7|8312.7|0
1660095600000|2022-08-10 01:40:00|8324.7|8312.7|8324.7|8312.7|8324.7|8312.7|8322.5|8310.5|0
1660095900000|2022-08-10 01:45:00|8322.5|8310.5|8324.7|8312.7|8324.7|8312.7|8322.5|8310.5|0
1660096200000|2022-08-10 01:50:00|8322.5|8310.5|8320.3|8308.3|8323.6|8311.6|8320.3|8308.3|0
1660096500000|2022-08-10 01:55:00|8320.2|8308.2|8320.2|8308.2|8320.3|8308.3|8318|8306|0
1660096800000|2022-08-10 02:00:00|8320.3|8308.3|8319.1|8307.1|8320.3|8308.3|8319.1|8307.1|0
1660097100000|2022-08-10 02:05:00|8320.2|8308.2|8320.3|8308.3|8320.3|8308.3|8318|8306|0
1660097400000|2022-08-10 02:10:00|8320.2|8308.2|8315.8|8303.8|8320.3|8308.3|8315.8|8303.8|0
1660097700000|2022-08-10 02:15:00|8313.6|8301.6|8315.4|8303.4|8315.8|8303.8|8313.6|8301.6|0
1660098000000|2022-08-10 02:20:00|8313.2|8301.2|8313.1|8301.1|8315.4|8303.4|8313.1|8301.1|0
1660098300000|2022-08-10 02:25:00|8313.2|8301.2|8315.4|8303.4|8315.4|8303.4|8313.1|8301.1|0
1660098600000|2022-08-10 02:30:00|8314.3|8302.3|8310.9|8298.9|8315.4|8303.4|8310.9|8298.9|0
1660098900000|2022-08-10 02:35:00|8312|8300|8313.1|8301.1|8313.1|8301.1|8310.9|8298.9|0
1660099200000|2022-08-10 02:40:00|8313.2|8301.2|8310.9|8298.9|8313.2|8301.2|8310.9|8298.9|0
1660099500000|2022-08-10 02:45:00|8310.8|8298.8|8313.1|8301.1|8313.1|8301.1|8310.8|8298.8|0
1660099800000|2022-08-10 02:50:00|8310.9|8298.9|8317.6|8305.6|8317.6|8305.6|8310.9|8298.9|0
1660100100000|2022-08-10 02:55:00|8315.4|8303.4|8315.4|8303.4|8317.6|8305.6|8315.4|8303.4|0
1660100400000|2022-08-10 03:00:00|8317.6|8305.6|8315.4|8303.4|8317.6|8305.6|8314.3|8302.3|0
1660100700000|2022-08-10 03:05:00|8313.2|8301.2|8313.2|8301.2|8313.2|8301.2|8313.2|8301.2|0
1660101000000|2022-08-10 03:10:00|8315.4|8303.4|8315.4|8303.4|8315.4|8303.4|8313.2|8301.2|0
1660101300000|2022-08-10 03:15:00|8314.3|8302.3|8313.2|8301.2|8315.4|8303.4|8313.2|8301.2|0
1660101600000|2022-08-10 03:20:00|8313.1|8301.1|8311|8299|8313.1|8301.1|8310.9|8298.9|0
1660101900000|2022-08-10 03:25:00|8310.9|8298.9|8311|8299|8311|8299|8310.9|8298.9|0
1660102200000|2022-08-10 03:30:00|8313.2|8301.2|8311|8299|8313.2|8301.2|8311|8299|0
1660102500000|2022-08-10 03:35:00|8312.1|8300.1|8313.2|8301.2|8313.2|8301.2|8311|8299|0
1660102800000|2022-08-10 03:40:00|8312.1|8300.1|8315.4|8303.4|8315.4|8303.4|8312.1|8300.1|0
1660103100000|2022-08-10 03:45:00|8313.2|8301.2|8315.4|8303.4|8315.4|8303.4|8313.2|8301.2|0
1660103700000|2022-08-10 03:55:00|8314.3|8302.3|8310.9|8298.9|8315.4|8303.4|8310.9|8298.9|0
1660104000000|2022-08-10 04:00:00|8311|8299|8314.3|8302.3|8314.3|8302.3|8311|8299|0
1660104300000|2022-08-10 04:05:00|8313.2|8301.2|8315.4|8303.4|8315.4|8303.4|8313.2|8301.2|0
1660104600000|2022-08-10 04:10:00|8317.6|8305.6|8315.4|8303.4|8317.6|8305.6|8315.4|8303.4|0
1660105200000|2022-08-10 04:20:00|8315.9|8303.9|8315.9|8303.9|8315.9|8303.9|8315.8|8303.8|0
1660105500000|2022-08-10 04:25:00|8315.8|8303.8|8315.9|8303.9|8315.9|8303.9|8315.8|8303.8|0
1660106400000|2022-08-10 04:40:00|8318.1|8306.1|8318.1|8306.1|8318.1|8306.1|8318.1|8306.1|0
1660107000000|2022-08-10 04:50:00|8315.9|8303.9|8315.9|8303.9|8318.1|8306.1|8315.9|8303.9|0
1660107600000|2022-08-10 05:00:00|8318.1|8306.1|8315.7|8303.7|8318.1|8306.1|8315.7|8303.7|0
1660107900000|2022-08-10 05:05:00|8315.8|8303.8|8315.7|8303.7|8315.8|8303.8|8315.7|8303.7|0
1660108200000|2022-08-10 05:10:00|8315.8|8303.8|8315.7|8303.7|8315.8|8303.8|8315.7|8303.7|0
1660108500000|2022-08-10 05:15:00|8315.8|8303.8|8315.7|8303.7|8315.8|8303.8|8315.6|8303.6|0
1660108800000|2022-08-10 05:20:00|8315.6|8303.6|8315.7|8303.7|8315.7|8303.7|8315.6|8303.6|0
1660109100000|2022-08-10 05:25:00|8315.6|8303.6|8313.4|8301.4|8315.7|8303.7|8313.4|8301.4|0
1660109400000|2022-08-10 05:30:00|8313.5|8301.5|8313.4|8301.4|8313.5|8301.5|8313.4|8301.4|0
1660109700000|2022-08-10 05:35:00|8311.2|8299.2|8309|8297|8311.2|8299.2|8309|8297|0
1660110000000|2022-08-10 05:40:00|8308.9|8296.9|8308.9|8296.9|8308.9|8296.9|8308.9|8296.9|0
1660110300000|2022-08-10 05:45:00|8308.8|8296.8|8306.6|8294.6|8308.8|8296.8|8305.5|8293.5|0
1660110600000|2022-08-10 05:50:00|8304.4|8292.4|8306.6|8294.6|8306.6|8294.6|8304.4|8292.4|0
1660111200000|2022-08-10 06:00:00|8306.5|8294.5|8294.1|8289.1|8307.6|8302.6|8294.1|8289.1|22
1660111500000|2022-08-10 06:05:00|8294.6|8289.6|8297.1|8292.1|8304.1|8299.1|8294.6|8289.6|20
1660111800000|2022-08-10 06:10:00|8297.6|8292.6|8299.6|8294.6|8302.1|8297.1|8297.1|8292.1|5
1660112100000|2022-08-10 06:15:00|8299.1|8294.1|8302.6|8297.6|8302.6|8297.6|8297.1|8292.1|1
1660112400000|2022-08-10 06:20:00|8303.1|8298.1|8300.6|8295.6|8305.1|8300.1|8300.6|8295.6|3
1660112700000|2022-08-10 06:25:00|8298.1|8293.1|8298.1|8293.1|8299.1|8294.1|8298.1|8293.1|2
1660113000000|2022-08-10 06:30:00|8297.1|8292.1|8299.6|8294.6|8302.6|8297.6|8296.6|8291.6|3
1660113300000|2022-08-10 06:35:00|8298.1|8293.1|8303.6|8298.6|8303.6|8298.6|8298.1|8293.1|6
1660113600000|2022-08-10 06:40:00|8302.6|8297.6|8303.6|8298.6|8303.6|8298.6|8301.6|8296.6|2
1660113900000|2022-08-10 06:45:00|8303.1|8298.1|8303.1|8298.1|8305.1|8300.1|8302.1|8297.1|6
1660114200000|2022-08-10 06:50:00|8303.6|8298.6|8304.6|8299.6|8305.6|8300.6|8301.1|8296.1|2
1660114500000|2022-08-10 06:55:00|8304.1|8299.1|8302.1|8297.1|8307.1|8302.1|8298.6|8293.6|37
1660114800000|2022-08-10 07:00:00|8304.6|8299.6|8307.1|8302.1|8317.1|8312.1|8298.6|8293.6|500
1660115100000|2022-08-10 07:05:00|8307.6|8302.6|8304.1|8299.1|8317.1|8312.1|8298.1|8293.1|366
1660115400000|2022-08-10 07:10:00|8303.6|8298.6|8311.1|8306.1|8314.6|8309.6|8301.6|8296.6|206
1660115700000|2022-08-10 07:15:00|8312.1|8307.1|8321.1|8316.1|8323.1|8318.1|8312.1|8307.1|101
1660116000000|2022-08-10 07:20:00|8320.6|8315.6|8329.1|8324.1|8333.1|8328.1|8320.6|8315.6|102
1660116300000|2022-08-10 07:25:00|8328.6|8323.6|8320.6|8315.6|8332.1|8327.1|8319.6|8314.6|71
1660116600000|2022-08-10 07:30:00|8321.1|8316.1|8319.1|8314.1|8322.1|8317.1|8313.6|8308.6|122
1660116900000|2022-08-10 07:35:00|8318.6|8313.6|8311.1|8306.1|8321.1|8316.1|8307.6|8302.6|90
1660117200000|2022-08-10 07:40:00|8311.2|8306.2|8310.2|8305.2|8313.2|8308.2|8308.2|8303.2|90
1660117500000|2022-08-10 07:45:00|8310.7|8305.7|8317.2|8312.2|8321.7|8316.7|8310.2|8305.2|49
1660117800000|2022-08-10 07:50:00|8317.7|8312.7|8315.2|8310.2|8319.2|8314.2|8312.2|8307.2|45
1660118100000|2022-08-10 07:55:00|8315.7|8310.7|8310.7|8305.7|8316.2|8311.2|8309.2|8304.2|37
1660118400000|2022-08-10 08:00:00|8311.2|8306.2|8318.2|8313.2|8320.7|8315.7|8309.2|8304.2|33
1660118700000|2022-08-10 08:05:00|8317.7|8312.7|8315.2|8310.2|8318.2|8313.2|8313.7|8308.7|46
1660119000000|2022-08-10 08:10:00|8314.7|8309.7|8322.2|8317.2|8322.2|8317.2|8313.2|8308.2|29
1660119300000|2022-08-10 08:15:00|8321.7|8316.7|8314.7|8309.7|8321.7|8316.7|8314.2|8309.2|35
1660119600000|2022-08-10 08:20:00|8315.2|8310.2|8322.2|8317.2|8324.2|8319.2|8315.2|8310.2|63
1660119900000|2022-08-10 08:25:00|8321.7|8316.7|8327.2|8322.2|8327.2|8322.2|8317.7|8312.7|27
1660120200000|2022-08-10 08:30:00|8327.7|8322.7|8329.2|8324.2|8330.2|8325.2|8323.2|8318.2|41
1660120500000|2022-08-10 08:35:00|8329.7|8324.7|8320.2|8315.2|8330.7|8325.7|8320.2|8315.2|39
1660120800000|2022-08-10 08:40:00|8320.7|8315.7|8324.2|8319.2|8326.2|8321.2|8319.7|8314.7|34
1660121100000|2022-08-10 08:45:00|8323.7|8318.7|8330.2|8325.2|8330.2|8325.2|8322.2|8317.2|27
1660121400000|2022-08-10 08:50:00|8330.7|8325.7|8336.7|8331.7|8336.7|8331.7|8330.2|8325.2|61
1660121700000|2022-08-10 08:55:00|8336.2|8331.2|8335.2|8330.2|8337.7|8332.7|8333.2|8328.2|68
1660122000000|2022-08-10 09:00:00|8335.7|8330.7|8331.7|8326.7|8335.7|8330.7|8330.7|8325.7|63
1660122300000|2022-08-10 09:05:00|8330.7|8325.7|8327.7|8322.7|8330.7|8325.7|8325.7|8320.7|32
1660122600000|2022-08-10 09:10:00|8327.2|8322.2|8328.2|8323.2|8330.2|8325.2|8326.2|8321.2|45
1660122900000|2022-08-10 09:15:00|8328.7|8323.7|8327.7|8322.7|8330.7|8325.7|8326.7|8321.7|29
1660123200000|2022-08-10 09:20:00|8327.2|8322.2|8325.2|8320.2|8328.7|8323.7|8323.2|8318.2|26
1660123500000|2022-08-10 09:25:00|8324.7|8319.7|8324.2|8319.2|8325.7|8320.7|8322.7|8317.7|27
1660123800000|2022-08-10 09:30:00|8323.7|8318.7|8328.2|8323.2|8328.7|8323.7|8323.7|8318.7|17
1660124100000|2022-08-10 09:35:00|8328.7|8323.7|8325.2|8320.2|8329.7|8324.7|8324.7|8319.7|37
1660124400000|2022-08-10 09:40:00|8324.7|8319.7|8327.2|8322.2|8327.7|8322.7|8324.7|8319.7|18
1660124700000|2022-08-10 09:45:00|8326.7|8321.7|8325.2|8320.2|8327.2|8322.2|8324.7|8319.7|18
1660125000000|2022-08-10 09:50:00|8324.7|8319.7|8323.2|8318.2|8326.2|8321.2|8321.2|8316.2|35
1660125300000|2022-08-10 09:55:00|8323.7|8318.7|8323.7|8318.7|8327.7|8322.7|8322.7|8317.7|30
1660125600000|2022-08-10 10:00:00|8323.2|8318.2|8316.7|8311.7|8323.7|8318.7|8316.7|8311.7|50
1660125900000|2022-08-10 10:05:00|8316.2|8311.2|8312.7|8307.7|8316.2|8311.2|8311.7|8306.7|50
1660126200000|2022-08-10 10:10:00|8312.2|8307.2|8314.2|8309.2|8315.2|8310.2|8311.7|8306.7|40
1660126500000|2022-08-10 10:15:00|8313.7|8308.7|8313.7|8308.7|8314.7|8309.7|8311.2|8306.2|61
1660126800000|2022-08-10 10:20:00|8313.2|8308.2|8315.7|8310.7|8316.2|8311.2|8311.2|8306.2|30
1660127100000|2022-08-10 10:25:00|8316.7|8311.7|8315.7|8310.7|8318.7|8313.7|8314.7|8309.7|39
1660127400000|2022-08-10 10:30:00|8315.2|8310.2|8313.2|8308.2|8317.2|8312.2|8313.2|8308.2|27
1660127700000|2022-08-10 10:35:00|8312.7|8307.7|8309.2|8304.2|8314.7|8309.7|8308.7|8303.7|39
1660128000000|2022-08-10 10:40:00|8309.7|8304.7|8303.2|8298.2|8310.7|8305.7|8303.2|8298.2|64
1660128300000|2022-08-10 10:45:00|8303.7|8298.7|8303.2|8298.2|8303.7|8298.7|8300.7|8295.7|29
1660128600000|2022-08-10 10:50:00|8302.7|8297.7|8302.7|8297.7|8305.7|8300.7|8302.7|8297.7|41
1660128900000|2022-08-10 10:55:00|8303.2|8298.2|8303.7|8298.7|8305.7|8300.7|8302.7|8297.7|31
1660129200000|2022-08-10 11:00:00|8303.2|8298.2|8305.7|8300.7|8305.7|8300.7|8300.7|8295.7|57
1660129500000|2022-08-10 11:05:00|8304.7|8299.7|8304.7|8299.7|8305.7|8300.7|8302.7|8297.7|31
1660129800000|2022-08-10 11:10:00|8304.2|8299.2|8303.7|8298.7|8305.7|8300.7|8302.7|8297.7|26
1660130100000|2022-08-10 11:15:00|8304.2|8299.2|8300.7|8295.7|8304.2|8299.2|8299.2|8294.2|40
1660130400000|2022-08-10 11:20:00|8300.2|8295.2|8300.2|8295.2|8300.7|8295.7|8298.7|8293.7|40
1660130700000|2022-08-10 11:25:00|8299.7|8294.7|8298.7|8293.7|8300.2|8295.2|8297.2|8292.2|28
1660131000000|2022-08-10 11:30:00|8299.2|8294.2|8304.7|8299.7|8305.2|8300.2|8298.7|8293.7|31
1660131300000|2022-08-10 11:35:00|8303.7|8298.7|8303.7|8298.7|8304.7|8299.7|8302.2|8297.2|24
1660131600000|2022-08-10 11:40:00|8304.1|8299.1|8306.6|8301.6|8307.1|8302.1|8303.1|8298.1|10
1660131900000|2022-08-10 11:45:00|8306.1|8301.1|8309.1|8304.1|8309.1|8304.1|8305.1|8300.1|22
1660132200000|2022-08-10 11:50:00|8308.6|8303.6|8310.6|8305.6|8312.6|8307.6|8308.6|8303.6|30
1660132500000|2022-08-10 11:55:00|8311.1|8306.1|8314.6|8309.6|8317.1|8312.1|8311.1|8306.1|31
1660132800000|2022-08-10 12:00:00|8313.6|8308.6|8316.6|8311.6|8317.1|8312.1|8312.6|8307.6|20
1660133100000|2022-08-10 12:05:00|8317.1|8312.1|8314.6|8309.6|8320.6|8315.6|8314.1|8309.1|62
1660133400000|2022-08-10 12:10:00|8315.1|8310.1|8319.1|8314.1|8319.1|8314.1|8314.6|8309.6|39
1660133700000|2022-08-10 12:15:00|8318.6|8313.6|8315.6|8310.6|8320.1|8315.1|8315.1|8310.1|61
1660134000000|2022-08-10 12:20:00|8315.1|8310.1|8319.6|8314.6|8322.1|8317.1|8315.1|8310.1|43
1660134300000|2022-08-10 12:25:00|8320.1|8315.1|8325.1|8320.1|8331.6|8326.6|8319.6|8314.6|81
1660134600000|2022-08-10 12:30:00|8342.1|8337.1|8353.1|8348.1|8372.6|8367.6|8339.1|8334.1|906
1660134900000|2022-08-10 12:35:00|8352.6|8347.6|8357.6|8352.6|8358.6|8353.6|8342.1|8337.1|186
1660135200000|2022-08-10 12:40:00|8358.1|8353.1|8353.1|8348.1|8365.1|8360.1|8352.1|8347.1|153
1660135500000|2022-08-10 12:45:00|8353.6|8348.6|8358.1|8353.1|8362.6|8357.6|8351.6|8346.6|96
1660135800000|2022-08-10 12:50:00|8357.6|8352.6|8361.6|8356.6|8366.1|8361.1|8353.6|8348.6|48
1660136100000|2022-08-10 12:55:00|8361.1|8356.1|8355.6|8350.6|8363.6|8358.6|8351.6|8346.6|60
1660136400000|2022-08-10 13:00:00|8356.1|8351.1|8342.6|8337.6|8358.1|8353.1|8342.6|8337.6|69
1660136700000|2022-08-10 13:05:00|8343.1|8338.1|8344.6|8339.6|8346.6|8341.6|8341.1|8336.1|95
1660137000000|2022-08-10 13:10:00|8344.1|8339.1|8337.1|8332.1|8344.1|8339.1|8334.1|8329.1|87
1660137300000|2022-08-10 13:15:00|8337.6|8332.6|8353.1|8348.1|8354.1|8349.1|8337.6|8332.6|72
1660137600000|2022-08-10 13:20:00|8352.6|8347.6|8355.6|8350.6|8357.6|8352.6|8351.1|8346.1|38
1660137900000|2022-08-10 13:25:00|8355.1|8350.1|8359.1|8354.1|8361.1|8356.1|8354.6|8349.6|46
1660138200000|2022-08-10 13:30:00|8358.6|8353.6|8355.1|8350.1|8360.1|8355.1|8350.1|8345.1|80
1660138500000|2022-08-10 13:35:00|8355.6|8350.6|8351.1|8346.1|8358.6|8353.6|8348.1|8343.1|58
1660138800000|2022-08-10 13:40:00|8351.6|8346.6|8353.6|8348.6|8353.6|8348.6|8343.6|8338.6|103
1660139100000|2022-08-10 13:45:00|8354.1|8349.1|8357.1|8352.1|8360.1|8355.1|8353.6|8348.6|83
1660139400000|2022-08-10 13:50:00|8356.6|8351.6|8345.6|8340.6|8358.1|8353.1|8343.6|8338.6|34
1660139700000|2022-08-10 13:55:00|8346.1|8341.1|8345.6|8340.6|8349.6|8344.6|8342.6|8337.6|18
1660140000000|2022-08-10 14:00:00|8346.1|8341.1|8343.6|8338.6|8350.6|8345.6|8341.6|8336.6|85
1660140300000|2022-08-10 14:05:00|8344.1|8339.1|8338.1|8333.1|8344.1|8339.1|8337.6|8332.6|73
1660140600000|2022-08-10 14:10:00|8336.7|8331.7|8336.2|8331.2|8342.2|8337.2|8334.7|8329.7|67
1660140900000|2022-08-10 14:15:00|8336.7|8331.7|8332.7|8327.7|8338.2|8333.2|8332.2|8327.2|45
1660141200000|2022-08-10 14:20:00|8332.2|8327.2|8332.7|8327.7|8334.7|8329.7|8327.2|8322.2|165
1660141500000|2022-08-10 14:25:00|8332.2|8327.2|8339.2|8334.2|8342.7|8337.7|8331.7|8326.7|135
1660141800000|2022-08-10 14:30:00|8339.7|8334.7|8346.2|8341.2|8350.2|8345.2|8338.7|8333.7|149
1660142100000|2022-08-10 14:35:00|8346.7|8341.7|8347.2|8342.2|8351.2|8346.2|8345.2|8340.2|75
1660142400000|2022-08-10 14:40:00|8346.7|8341.7|8343.7|8338.7|8347.7|8342.7|8342.2|8337.2|99
1660142700000|2022-08-10 14:45:00|8343.2|8338.2|8341.2|8336.2|8349.7|8344.7|8341.2|8336.2|70
1660143000000|2022-08-10 14:50:00|8340.7|8335.7|8341.2|8336.2|8345.2|8340.2|8340.7|8335.7|52
1660143300000|2022-08-10 14:55:00|8341.7|8336.7|8345.2|8340.2|8345.7|8340.7|8341.2|8336.2|48
1660143600000|2022-08-10 15:00:00|8345.7|8340.7|8348.2|8343.2|8351.2|8346.2|8345.7|8340.7|118
1660143900000|2022-08-10 15:05:00|8348.7|8343.7|8343.7|8338.7|8351.2|8346.2|8340.7|8335.7|71
1660144200000|2022-08-10 15:10:00|8343.2|8338.2|8344.2|8339.2|8344.7|8339.7|8339.7|8334.7|105
1660144500000|2022-08-10 15:15:00|8344.7|8339.7|8348.7|8343.7|8349.7|8344.7|8343.2|8338.2|108
1660144800000|2022-08-10 15:20:00|8349.2|8344.2|8357.7|8352.7|8358.7|8353.7|8348.7|8343.7|99
1660145100000|2022-08-10 15:25:00|8357.2|8352.2|8356.7|8351.7|8360.2|8355.2|8353.7|8348.7|271
1660145400000|2022-08-10 15:30:00|8357.2|8351.2|8352.2|8346.2|8363.2|8357.2|8352.2|8346.2|304
1660145700000|2022-08-10 15:35:00|8351.2|8345.2|8343.2|8336.2|8354.2|8348.2|8342.2|8336.2|148
1660146000000|2022-08-10 15:40:00|8342.2|8335.2|8347.2|8340.2|8350.2|8343.2|8342.2|8335.2|27
1660146300000|2022-08-10 15:45:00|8346.2|8341.2|8354.2|8348.2|8354.2|8348.2|8346.2|8340.2|21
1660146600000|2022-08-10 15:50:00|8355.2|8349.2|8353.2|8346.2|8355.2|8349.2|8351.2|8344.2|27
1660146900000|2022-08-10 15:55:00|8354.2|8347.2|8356.2|8349.2|8357.2|8350.2|8353.2|8347.2|7
1660147200000|2022-08-10 16:00:00|8357.2|8350.2|8362.2|8355.2|8362.2|8355.2|8357.2|8350.2|25
1660147500000|2022-08-10 16:05:00|8361.2|8354.2|8354.2|8347.2|8362.2|8354.2|8352.2|8346.2|32
1660147800000|2022-08-10 16:10:00|8355.2|8348.2|8353.2|8346.2|8355.2|8348.2|8352.2|8345.2|7
1660148100000|2022-08-10 16:15:00|8352.2|8345.2|8350.2|8343.2|8354.2|8348.2|8349.2|8343.2|6
1660148400000|2022-08-10 16:20:00|8351.2|8344.2|8352.2|8344.2|8353.2|8347.2|8350.2|8343.2|6
1660148700000|2022-08-10 16:25:00|8351.2|8345.2|8354.2|8347.2|8354.2|8347.2|8350.2|8343.2|3
1660149000000|2022-08-10 16:30:00|8353.2|8346.2|8353.2|8346.2|8353.2|8346.2|8351.2|8344.2|3
1660149300000|2022-08-10 16:35:00|8354.2|8347.2|8348.2|8342.2|8354.2|8348.2|8347.2|8341.2|16
1660149600000|2022-08-10 16:40:00|8349.2|8343.2|8351.2|8345.2|8352.2|8345.2|8349.2|8342.2|10
1660149900000|2022-08-10 16:45:00|8350.2|8344.2|8349.2|8343.2|8351.2|8344.2|8349.2|8343.2|5
1660150200000|2022-08-10 16:50:00|8350.2|8342.2|8350.2|8343.2|8350.2|8343.2|8348.2|8342.2|5
1660150500000|2022-08-10 16:55:00|8349.2|8342.2|8349.2|8342.2|8351.2|8345.2|8349.2|8342.2|6
1660150800000|2022-08-10 17:00:00|8348.2|8341.2|8349.2|8342.2|8353.2|8346.2|8345.2|8339.2|19
1660151100000|2022-08-10 17:05:00|8350.2|8343.2|8354.2|8347.2|8354.2|8347.2|8348.2|8341.2|2
1660151400000|2022-08-10 17:10:00|8356.2|8348.2|8353.2|8346.2|8358.2|8351.2|8353.2|8346.2|3
1660151700000|2022-08-10 17:15:00|8352.2|8345.2|8355.2|8348.2|8355.2|8348.2|8352.2|8344.2|4
1660152000000|2022-08-10 17:20:00|8356.2|8349.2|8358.2|8351.2|8359.2|8351.2|8355.2|8347.2|2
1660152300000|2022-08-10 17:25:00|8359.2|8350.2|8354.2|8347.2|8359.2|8351.2|8353.2|8346.2|7
1660152600000|2022-08-10 17:30:00|8355.2|8348.2|8356.2|8349.2|8357.2|8349.2|8353.2|8345.2|3
1660152900000|2022-08-10 17:35:00|8357.2|8348.2|8357.2|8349.2|8357.2|8349.2|8354.2|8347.2|3
1660153200000|2022-08-10 17:40:00|8356.2|8348.2|8355.2|8349.2|8357.2|8349.2|8353.2|8346.2|8
1660153500000|2022-08-10 17:45:00|8354.2|8348.2|8359.2|8352.2|8359.2|8353.2|8353.2|8346.2|6
1660153800000|2022-08-10 17:50:00|8361.2|8353.2|8356.2|8348.2|8361.2|8354.2|8353.2|8344.2|32
1660154100000|2022-08-10 17:55:00|8355.2|8349.2|8355.2|8343.2|8356.2|8349.2|8351.7|8343.2|17
1660154400000|2022-08-10 18:00:00|8355.3|8343.3|8359.6|8347.6|8359.6|8347.6|8355.1|8343.1|0
1660154700000|2022-08-10 18:05:00|8359.7|8347.7|8355.2|8343.2|8359.7|8347.7|8355.1|8343.1|0
1660155000000|2022-08-10 18:10:00|8357.4|8345.4|8352.9|8340.9|8357.4|8345.4|8352.9|8340.9|0
1660155300000|2022-08-10 18:15:00|8355.1|8343.1|8352.9|8340.9|8355.1|8343.1|8352.8|8340.8|0
1660155600000|2022-08-10 18:20:00|8352.8|8340.8|8355|8343|8355.1|8343.1|8352.8|8340.8|0
1660155900000|2022-08-10 18:25:00|8355.1|8343.1|8355|8343|8355.1|8343.1|8352.8|8340.8|0
1660156200000|2022-08-10 18:30:00|8352.8|8340.8|8352.9|8340.9|8355.1|8343.1|8348.4|8336.4|0
1660156500000|2022-08-10 18:35:00|8353|8341|8350.7|8338.7|8355.2|8343.2|8350.7|8338.7|0
1660156800000|2022-08-10 18:40:00|8350.8|8338.8|8350.8|8338.8|8353|8341|8350.7|8338.7|0
1660157100000|2022-08-10 18:45:00|8350.7|8338.7|8346.2|8334.2|8350.8|8338.8|8344|8332|0
1660157400000|2022-08-10 18:50:00|8346.1|8334.1|8344|8332|8348.4|8336.4|8343.9|8331.9|0
1660157700000|2022-08-10 18:55:00|8343.9|8331.9|8341.6|8329.6|8346.2|8334.2|8341.6|8329.6|0
1660158000000|2022-08-10 19:00:00|8341.5|8329.5|8346.1|8334.1|8346.1|8334.1|8339.3|8327.3|0
1660158300000|2022-08-10 19:05:00|8343.9|8331.9|8343.8|8331.8|8346|8334|8341.6|8329.6|0
1660158600000|2022-08-10 19:10:00|8341.6|8329.6|8346.1|8334.1|8348.3|8336.3|8341.6|8329.6|0
1660158900000|2022-08-10 19:15:00|8346.2|8334.2|8350.5|8338.5|8350.5|8338.5|8343.9|8331.9|0
1660159200000|2022-08-10 19:20:00|8350.6|8338.6|8352.7|8340.7|8354.9|8342.9|8350.5|8338.5|0
1660159500000|2022-08-10 19:25:00|8350.5|8338.5|8352.8|8340.8|8352.8|8340.8|8350.5|8338.5|0
1660159800000|2022-08-10 19:30:00|8352.7|8340.7|8354.9|8342.9|8354.9|8342.9|8350.5|8338.5|0
1660160100000|2022-08-10 19:35:00|8355|8343|8361.7|8349.7|8361.7|8349.7|8352.8|8340.8|0
1660160400000|2022-08-10 19:40:00|8361.6|8349.6|8366.3|8354.3|8366.3|8354.3|8359.4|8347.4|0
1660160700000|2022-08-10 19:45:00|8366.2|8354.2|8364|8352|8368.5|8356.5|8363.9|8351.9|0
1660161000000|2022-08-10 19:50:00|8363.9|8351.9|8366.1|8354.1|8366.2|8354.2|8359.5|8347.5|0
1660161300000|2022-08-10 19:55:00|8366.2|8354.2|8366.2|8354.2|8366.2|8354.2|8361.6|8349.6|0
1660161600000|2022-08-10 20:00:00|8365.7|8353.7|8362.2|8350.2|8366.2|8354.2|8361.3|8349.3|0
1660161900000|2022-08-10 20:05:00|8362.1|8350.1|8362.6|8350.6|8363.1|8351.1|8361.3|8349.3|0
1660162200000|2022-08-10 20:10:00|8362.2|8350.2|8360.8|8348.8|8363.5|8351.5|8359.9|8347.9|0
1660162500000|2022-08-10 20:15:00|8361.3|8349.3|8365|8353|8365.4|8353.4|8360.8|8348.8|0
1660162800000|2022-08-10 20:20:00|8365.4|8353.4|8365.9|8353.9|8365.9|8353.9|8365|8353|0
1660163100000|2022-08-10 20:25:00|8365.8|8353.8|8367.2|8355.2|8367.2|8355.2|8365.4|8353.4|0
1660163400000|2022-08-10 20:30:00|8366.8|8354.8|8369.4|8357.4|8370.8|8358.8|8366.8|8354.8|0
1660163700000|2022-08-10 20:35:00|8369.7|8357.7|8369.4|8357.4|8369.9|8357.9|8369.4|8357.4|0
1660164000000|2022-08-10 20:40:00|8369|8357|8369|8357|8369.9|8357.9|8368.1|8356.1|0
1660164300000|2022-08-10 20:45:00|8368.5|8356.5|8368.1|8356.1|8368.5|8356.5|8368.1|8356.1|0
1660164600000|2022-08-10 20:50:00|8367.6|8355.6|8367.6|8355.6|8367.6|8355.6|8367.6|8355.6|0
1660164900000|2022-08-10 20:55:00|8367.2|8355.2|8366.1|8354.1|8367.6|8355.6|8365.6|8353.6|0
1660165200000|2022-08-10 21:00:00|8365.9|8353.9|8366.3|8354.3|8366.3|8354.3|8365.6|8353.6|0
1660165500000|2022-08-10 21:05:00|8366.5|8354.5|8366.1|8354.1|8366.5|8354.5|8365.9|8353.9|0
1660165800000|2022-08-10 21:10:00|8366.3|8354.3|8366.1|8354.1|8366.3|8354.3|8365.9|8353.9|0
1660166100000|2022-08-10 21:15:00|8366.3|8354.3|8366.1|8354.1|8366.5|8354.5|8366.1|8354.1|0
1660166400000|2022-08-10 21:20:00|8366.3|8354.3|8366.1|8354.1|8366.3|8354.3|8365.9|8353.9|0
1660166700000|2022-08-10 21:25:00|8366.3|8354.3|8365.9|8353.9|8366.3|8354.3|8365.6|8353.6|0
1660167000000|2022-08-10 21:30:00|8365.8|8353.8|8364.7|8352.7|8365.8|8353.8|8364.7|8352.7|0
1660167300000|2022-08-10 21:35:00|8364.3|8352.3|8365|8353|8365.4|8353.4|8364.3|8352.3|0
1660167900000|2022-08-10 21:45:00|8365.2|8353.2|8365.6|8353.6|8365.6|8353.6|8365|8353|0
1660168200000|2022-08-10 21:50:00|8365.2|8353.2|8365.2|8353.2|8365.2|8353.2|8365|8353|0
1660168500000|2022-08-10 21:55:00|8365|8353|8365.6|8353.6|8365.9|8353.9|8365|8353|0
1660168800000|2022-08-10 22:00:00|8365.7|8353.7|8363.2|8351.2|8366.1|8354.1|8361.8|8349.8|0
1660169100000|2022-08-10 22:05:00|8362.7|8350.7|8361.4|8349.4|8363.6|8351.6|8361.4|8349.4|0
1660169400000|2022-08-10 22:10:00|8361.6|8349.6|8361.4|8349.4|8361.8|8349.8|8360.1|8348.1|0
1660169700000|2022-08-10 22:15:00|8360.9|8348.9|8360.6|8348.6|8361.7|8349.7|8360.5|8348.5|0
1660170000000|2022-08-10 22:20:00|8360.4|8348.4|8362.4|8350.4|8362.8|8350.8|8360.2|8348.2|0
1660170300000|2022-08-10 22:25:00|8362.2|8350.2|8361.1|8349.1|8362.4|8350.4|8361.1|8349.1|0
1660170600000|2022-08-10 22:30:00|8361|8349|8360.6|8348.6|8361.1|8349.1|8360.2|8348.2|0
1660170900000|2022-08-10 22:35:00|8360.4|8348.4|8359.7|8347.7|8360.6|8348.6|8358.8|8346.8|0
1660171200000|2022-08-10 22:40:00|8359.9|8347.9|8361.1|8349.1|8361.9|8349.9|8359.3|8347.3|0
1660171500000|2022-08-10 22:45:00|8361|8349|8359.7|8347.7|8361.1|8349.1|8359.7|8347.7|0
1660171800000|2022-08-10 22:50:00|8360.2|8348.2|8360.2|8348.2|8360.2|8348.2|8359.7|8347.7|0
1660172100000|2022-08-10 22:55:00|8360.4|8348.4|8361.1|8349.1|8361.1|8349.1|8360.2|8348.2|0
1660172400000|2022-08-10 23:00:00|8361|8349|8364.2|8352.2|8365.1|8353.1|8360.6|8348.6|0
1660172700000|2022-08-10 23:05:00|8364.4|8352.4|8364.6|8352.6|8365.1|8353.1|8363.9|8351.9|0
1660173000000|2022-08-10 23:10:00|8365.1|8353.1|8365.1|8353.1|8365.5|8353.5|8363.9|8351.9|0
1660173300000|2022-08-10 23:15:00|8365|8353|8364.2|8352.2|8365.1|8353.1|8363.7|8351.7|0
1660173600000|2022-08-10 23:20:00|8364.4|8352.4|8363.7|8351.7|8364.6|8352.6|8362.8|8350.8|0
1660173900000|2022-08-10 23:25:00|8364.2|8352.2|8365.1|8353.1|8366|8354|8364.2|8352.2|0
1660174200000|2022-08-10 23:30:00|8365|8353|8365.1|8353.1|8366|8354|8364.6|8352.6|0
1660174500000|2022-08-10 23:35:00|8365|8353|8364.6|8352.6|8365|8353|8363.7|8351.7|0
1660174800000|2022-08-10 23:40:00|8365.1|8353.1|8366|8354|8366.4|8354.4|8364.6|8352.6|0
1660175100000|2022-08-10 23:45:00|8365.9|8353.9|8366.6|8354.6|8367.7|8355.7|8365.5|8353.5|0
1660175400000|2022-08-10 23:50:00|8366.8|8354.8|8369.5|8357.5|8370|8358|8366.8|8354.8|0
1660175700000|2022-08-10 23:55:00|8369.3|8357.3|8369.1|8357.1|8371.3|8359.3|8368.2|8356.2|0
1660176000000|2022-08-11 00:00:00|8369.5|8357.5|8370.4|8358.4|8370.9|8358.9|8369.1|8357.1|0
1660176300000|2022-08-11 00:05:00|8370.6|8358.6|8370.4|8358.4|8371.8|8359.8|8369.1|8357.1|0
1660176600000|2022-08-11 00:10:00|8370.6|8358.6|8372.8|8360.8|8375.1|8363.1|8370.4|8358.4|0
1660176900000|2022-08-11 00:15:00|8372.9|8360.9|8386.6|8374.6|8388.8|8376.8|8372.9|8360.9|0
1660177200000|2022-08-11 00:20:00|8384.4|8372.4|8384.4|8372.4|8386.6|8374.6|8384.4|8372.4|0
1660177500000|2022-08-11 00:25:00|8386.6|8374.6|8386.6|8374.6|8386.7|8374.7|8386.6|8374.6|0
1660177800000|2022-08-11 00:30:00|8384.4|8372.4|8382.2|8370.2|8386.6|8374.6|8382.2|8370.2|0
1660178100000|2022-08-11 00:35:00|8380|8368|8380|8368|8380|8368|8378.9|8366.9|0
1660178400000|2022-08-11 00:40:00|8377.8|8365.8|8382.3|8370.3|8384.5|8372.5|8377.8|8365.8|0
1660178700000|2022-08-11 00:45:00|8384.4|8372.4|8382.3|8370.3|8384.5|8372.5|8382.3|8370.3|0
1660179000000|2022-08-11 00:50:00|8382.2|8370.2|8384.5|8372.5|8384.5|8372.5|8375.7|8363.7|0
1660179300000|2022-08-11 00:55:00|8384.6|8372.6|8384.6|8372.6|8389|8377|8382.4|8370.4|0
1660179600000|2022-08-11 01:00:00|8383.5|8371.5|8386.7|8374.7|8386.7|8374.7|8383.5|8371.5|0
1660179900000|2022-08-11 01:05:00|8388.9|8376.9|8386.8|8374.8|8388.9|8376.9|8386.7|8374.7|0
1660180200000|2022-08-11 01:10:00|8389|8377|8391.2|8379.2|8393.4|8381.4|8389|8377|0
1660180500000|2022-08-11 01:15:00|8393.4|8381.4|8390.3|8378.3|8393.8|8381.8|8390.3|8378.3|0
1660180800000|2022-08-11 01:20:00|8389.2|8377.2|8391.5|8379.5|8391.5|8379.5|8389.2|8377.2|0
1660181100000|2022-08-11 01:25:00|8391.4|8379.4|8391.5|8379.5|8392.5|8380.5|8391.4|8379.4|0
1660181400000|2022-08-11 01:30:00|8391.4|8379.4|8384.8|8372.8|8391.5|8379.5|8384.8|8372.8|0
1660181700000|2022-08-11 01:35:00|8387|8375|8387|8375|8387|8375|8384.8|8372.8|0
1660182000000|2022-08-11 01:40:00|8385.9|8373.9|8384.8|8372.8|8389.2|8377.2|8384.8|8372.8|0
1660182300000|2022-08-11 01:45:00|8387|8375|8384.8|8372.8|8387|8375|8384.8|8372.8|0
1660182600000|2022-08-11 01:50:00|8387|8375|8384.8|8372.8|8387|8375|8384.7|8372.7|0
1660182900000|2022-08-11 01:55:00|8384.7|8372.7|8383.7|8371.7|8384.8|8372.8|8382.6|8370.6|0
1660183200000|2022-08-11 02:00:00|8382.6|8370.6|8382.6|8370.6|8384.8|8372.8|8382.6|8370.6|0
1660183500000|2022-08-11 02:05:00|8382.5|8370.5|8382.5|8370.5|8382.6|8370.6|8382.5|8370.5|0
1660183800000|2022-08-11 02:10:00|8382.6|8370.6|8384.7|8372.7|8384.8|8372.8|8382.5|8370.5|0
1660184100000|2022-08-11 02:15:00|8384.8|8372.8|8384.7|8372.7|8384.8|8372.8|8384.7|8372.7|0
1660184400000|2022-08-11 02:20:00|8384.8|8372.8|8387|8375|8387|8375|8382.6|8370.6|0
1660184700000|2022-08-11 02:25:00|8389.2|8377.2|8389.2|8377.2|8389.2|8377.2|8387|8375|0
1660185000000|2022-08-11 02:30:00|8391.4|8379.4|8389.2|8377.2|8391.4|8379.4|8389.2|8377.2|0
1660185300000|2022-08-11 02:35:00|8389.7|8377.7|8387.5|8375.5|8389.7|8377.7|8387.5|8375.5|0
1660185600000|2022-08-11 02:40:00|8387.4|8375.4|8385.2|8373.2|8387.5|8375.5|8383|8371|0
1660185900000|2022-08-11 02:45:00|8384.1|8372.1|8383|8371|8385.2|8373.2|8383|8371|0
1660186500000|2022-08-11 02:55:00|8383.5|8371.5|8383.5|8371.5|8383.6|8371.6|8383.5|8371.5|0
1660186800000|2022-08-11 03:00:00|8383.6|8371.6|8383.6|8371.6|8385.7|8373.7|8383.5|8371.5|0
1660187100000|2022-08-11 03:05:00|8385.7|8373.7|8385.7|8373.7|8385.8|8373.8|8385.7|8373.7|0
1660187400000|2022-08-11 03:10:00|8384.6|8372.6|8388|8376|8388|8376|8384.6|8372.6|0
1660187700000|2022-08-11 03:15:00|8388.1|8376.1|8388|8376|8390.2|8378.2|8388|8376|0
1660188000000|2022-08-11 03:20:00|8390.2|8378.2|8390.2|8378.2|8390.2|8378.2|8388|8376|0
1660188300000|2022-08-11 03:25:00|8390.1|8378.1|8390.2|8378.2|8390.2|8378.2|8388|8376|0
1660188600000|2022-08-11 03:30:00|8392.4|8380.4|8390.2|8378.2|8392.4|8380.4|8390.2|8378.2|0
1660188900000|2022-08-11 03:35:00|8392.4|8380.4|8392.4|8380.4|8394.6|8382.6|8392.3|8380.3|0
1660189200000|2022-08-11 03:40:00|8390.2|8378.2|8391.3|8379.3|8391.3|8379.3|8390.2|8378.2|0
1660189500000|2022-08-11 03:45:00|8390.3|8378.3|8392.4|8380.4|8392.4|8380.4|8390.2|8378.2|0
1660189800000|2022-08-11 03:50:00|8392.5|8380.5|8394.6|8382.6|8394.6|8382.6|8392.4|8380.4|0
1660190100000|2022-08-11 03:55:00|8393.6|8381.6|8391.4|8379.4|8393.6|8381.6|8389.2|8377.2|0
1660190400000|2022-08-11 04:00:00|8391.3|8379.3|8391.3|8379.3|8393.5|8381.5|8390.3|8378.3|0
1660190700000|2022-08-11 04:05:00|8391.4|8379.4|8391.4|8379.4|8391.4|8379.4|8391.3|8379.3|0
1660191000000|2022-08-11 04:10:00|8391.3|8379.3|8391.3|8379.3|8393.5|8381.5|8391.3|8379.3|0
1660191300000|2022-08-11 04:15:00|8393.5|8381.5|8391.3|8379.3|8393.5|8381.5|8391.3|8379.3|0
1660192200000|2022-08-11 04:30:00|8391.4|8379.4|8391.4|8379.4|8391.4|8379.4|8391.3|8379.3|0
1660192500000|2022-08-11 04:35:00|8391.3|8379.3|8391.3|8379.3|8391.4|8379.4|8391.3|8379.3|0
1660192800000|2022-08-11 04:40:00|8389.1|8377.1|8386.9|8374.9|8390.2|8378.2|8386.9|8374.9|0
1660193100000|2022-08-11 04:45:00|8389.1|8377.1|8386.9|8374.9|8389.1|8377.1|8386.9|8374.9|0
1660193400000|2022-08-11 04:50:00|8388|8376|8386.9|8374.9|8388|8376|8386.9|8374.9|0
1660193700000|2022-08-11 04:55:00|8389.1|8377.1|8386.9|8374.9|8389.1|8377.1|8386.9|8374.9|0
1660194000000|2022-08-11 05:00:00|8386.8|8374.8|8391.2|8379.2|8391.2|8379.2|8384.7|8372.7|0
1660194300000|2022-08-11 05:05:00|8393.4|8381.4|8393.4|8381.4|8393.4|8381.4|8391.2|8379.2|0
1660194600000|2022-08-11 05:10:00|8393.3|8381.3|8391.1|8379.1|8393.3|8381.3|8391.1|8379.1|0
1660194900000|2022-08-11 05:15:00|8391.2|8379.2|8391.2|8379.2|8393.3|8381.3|8391.1|8379.1|0
1660195200000|2022-08-11 05:20:00|8391.1|8379.1|8393.4|8381.4|8393.4|8381.4|8389|8377|0
1660195500000|2022-08-11 05:25:00|8393.5|8381.5|8393.4|8381.4|8393.5|8381.5|8389.1|8377.1|0
1660195800000|2022-08-11 05:30:00|8393.5|8381.5|8395.7|8383.7|8395.7|8383.7|8393.4|8381.4|0
1660196100000|2022-08-11 05:35:00|8393.5|8381.5|8391.4|8379.4|8394.6|8382.6|8391.3|8379.3|0
1660196400000|2022-08-11 05:40:00|8389.2|8377.2|8390.3|8378.3|8390.3|8378.3|8389.2|8377.2|0
1660196700000|2022-08-11 05:45:00|8391.4|8379.4|8389.2|8377.2|8391.4|8379.4|8389.2|8377.2|0
1660197000000|2022-08-11 05:50:00|8389.3|8377.3|8384.8|8372.8|8389.3|8377.3|8384.8|8372.8|0
1660197300000|2022-08-11 05:55:00|8384.9|8372.9|8389.2|8377.2|8389.2|8377.2|8384.9|8372.9|0
1660197600000|2022-08-11 06:00:00|8389.3|8377.3|8376.2|8371.2|8389.3|8377.3|8372.7|8367.7|21
1660197900000|2022-08-11 06:05:00|8375.7|8370.7|8375.2|8370.2|8377.7|8372.7|8374.7|8369.7|2
1660198200000|2022-08-11 06:10:00|8375.7|8370.7|8377.7|8372.7|8378.7|8373.7|8375.2|8370.2|1
1660198500000|2022-08-11 06:15:00|8378.2|8373.2|8379.7|8374.7|8379.7|8374.7|8378.2|8373.2|0
1660198800000|2022-08-11 06:20:00|8378.7|8373.7|8382.2|8377.2|8382.7|8377.7|8376.7|8371.7|14
1660199100000|2022-08-11 06:25:00|8381.7|8376.7|8382.7|8377.7|8384.7|8379.7|8379.7|8374.7|3
1660199400000|2022-08-11 06:30:00|8383.2|8378.2|8383.7|8378.7|8384.2|8379.2|8382.2|8377.2|6
1660199700000|2022-08-11 06:35:00|8384.2|8379.2|8392.7|8387.7|8392.7|8387.7|8383.7|8378.7|19
1660200000000|2022-08-11 06:40:00|8393.2|8388.2|8385.2|8380.2|8393.2|8388.2|8384.2|8379.2|11
1660200300000|2022-08-11 06:45:00|8384.7|8379.7|8392.2|8387.2|8392.7|8387.7|8384.2|8379.2|35
1660200600000|2022-08-11 06:50:00|8390.7|8385.7|8388.2|8383.2|8392.7|8387.7|8388.2|8383.2|2
1660200900000|2022-08-11 06:55:00|8387.7|8382.7|8389.7|8384.7|8390.7|8385.7|8384.7|8379.7|41
1660201200000|2022-08-11 07:00:00|8391.7|8386.7|8382.2|8377.2|8394.7|8389.7|8381.7|8376.7|506
1660201500000|2022-08-11 07:05:00|8381.2|8376.2|8404.2|8399.2|8406.7|8401.7|8380.7|8375.7|254
1660201800000|2022-08-11 07:10:00|8403.2|8398.2|8406.7|8401.7|8408.2|8403.2|8397.2|8392.2|219
1660202100000|2022-08-11 07:15:00|8406.2|8401.2|8411.7|8406.7|8413.7|8408.7|8399.2|8394.2|155
1660202400000|2022-08-11 07:20:00|8411.2|8406.2|8403.2|8398.2|8414.7|8409.7|8402.7|8397.7|243
1660202700000|2022-08-11 07:25:00|8403.7|8398.7|8383.7|8378.7|8403.7|8398.7|8383.2|8378.2|174
1660203000000|2022-08-11 07:30:00|8384.2|8379.2|8388.2|8383.2|8393.2|8388.2|8378.7|8373.7|101
1660203300000|2022-08-11 07:35:00|8387.7|8382.7|8385.7|8380.7|8389.2|8384.2|8383.2|8378.2|34
1660203600000|2022-08-11 07:40:00|8385.5|8380.5|8389|8384|8390|8385|8382|8377|66
1660203900000|2022-08-11 07:45:00|8389.5|8384.5|8383|8378|8391|8386|8378.5|8373.5|85
1660204200000|2022-08-11 07:50:00|8382.5|8377.5|8385|8380|8386.5|8381.5|8378|8373|41
1660204500000|2022-08-11 07:55:00|8384|8379|8393|8388|8394|8389|8384|8379|43
1660204800000|2022-08-11 08:00:00|8392.5|8387.5|8390|8385|8393|8388|8388|8383|41
1660205100000|2022-08-11 08:05:00|8389.5|8384.5|8382|8377|8389.5|8384.5|8381.5|8376.5|30
1660205400000|2022-08-11 08:10:00|8382.5|8377.5|8383|8378|8385|8380|8381|8376|47
1660205700000|2022-08-11 08:15:00|8382.5|8377.5|8388|8383|8389.5|8384.5|8382.5|8377.5|36
1660206000000|2022-08-11 08:20:00|8388.5|8383.5|8383.5|8378.5|8388.5|8383.5|8382.5|8377.5|42
1660206300000|2022-08-11 08:25:00|8383|8378|8380|8375|8385.5|8380.5|8380|8375|34
1660206600000|2022-08-11 08:30:00|8380.5|8375.5|8380|8375|8381.5|8376.5|8376.5|8371.5|50
1660206900000|2022-08-11 08:35:00|8379.5|8374.5|8375.5|8370.5|8382.5|8377.5|8374.5|8369.5|48
1660207200000|2022-08-11 08:40:00|8375|8370|8375|8370|8376.5|8371.5|8371.5|8366.5|43
1660207500000|2022-08-11 08:45:00|8375.5|8370.5|8380.5|8375.5|8381.5|8376.5|8375.5|8370.5|47
1660207800000|2022-08-11 08:50:00|8380|8375|8382|8377|8382.5|8377.5|8373.5|8368.5|50
1660208100000|2022-08-11 08:55:00|8381.5|8376.5|8379.5|8374.5|8383|8378|8379|8374|106
1660208400000|2022-08-11 09:00:00|8379|8374|8373|8368|8379.5|8374.5|8373|8368|54
1660208700000|2022-08-11 09:05:00|8373.5|8368.5|8377|8372|8381.5|8376.5|8373.5|8368.5|62
1660209000000|2022-08-11 09:10:00|8376.5|8371.5|8377.5|8372.5|8380|8375|8375.5|8370.5|97
1660209300000|2022-08-11 09:15:00|8377|8372|8376|8371|8378.5|8373.5|8375.5|8370.5|112
1660209600000|2022-08-11 09:20:00|8375.5|8370.5|8374.5|8369.5|8379|8374|8374|8369|57
1660209900000|2022-08-11 09:25:00|8374|8369|8377|8372|8378.5|8373.5|8371.5|8366.5|105
1660210200000|2022-08-11 09:30:00|8376|8371|8376.5|8371.5|8378.5|8373.5|8374.5|8369.5|39
1660210500000|2022-08-11 09:35:00|8376|8371|8375|8370|8379.5|8374.5|8374.5|8369.5|90
1660210800000|2022-08-11 09:40:00|8374.5|8369.5|8377|8372|8377|8372|8371|8366|41
1660211100000|2022-08-11 09:45:00|8376.5|8371.5|8377.5|8372.5|8382|8377|8374.5|8369.5|48
1660211400000|2022-08-11 09:50:00|8378|8373|8375|8370|8378.5|8373.5|8374.5|8369.5|62
1660211700000|2022-08-11 09:55:00|8375.5|8370.5|8373|8368|8376|8371|8372|8367|32
1660212000000|2022-08-11 10:00:00|8372.5|8367.5|8372.5|8367.5|8376|8371|8369.5|8364.5|42
1660212300000|2022-08-11 10:05:00|8372|8367|8378|8373|8378.5|8373.5|8372|8367|42
1660212600000|2022-08-11 10:10:00|8378.5|8373.5|8385.5|8380.5|8387|8382|8378.5|8373.5|72
1660212900000|2022-08-11 10:15:00|8385|8380|8384|8379|8386|8381|8382|8377|37
1660213200000|2022-08-11 10:20:00|8383.5|8378.5|8385.5|8380.5|8386.5|8381.5|8382|8377|49
1660213500000|2022-08-11 10:25:00|8385|8380|8390.5|8385.5|8391.5|8386.5|8384.5|8379.5|68
1660213800000|2022-08-11 10:30:00|8392|8387|8392.5|8387.5|8394|8389|8390.5|8385.5|518
1660214100000|2022-08-11 10:35:00|8393.5|8388.5|8392|8387|8394|8389|8389.5|8384.5|50
1660214400000|2022-08-11 10:40:00|8392.5|8387.5|8395|8390|8395.5|8390.5|8392.5|8387.5|34
1660214700000|2022-08-11 10:45:00|8395.5|8390.5|8397|8392|8401.5|8396.5|8395.5|8390.5|59
1660215000000|2022-08-11 10:50:00|8397.5|8392.5|8402|8397|8402|8397|8396.5|8391.5|93
1660215300000|2022-08-11 10:55:00|8401.5|8396.5|8401|8396|8405.5|8400.5|8400.5|8395.5|85
1660215600000|2022-08-11 11:00:00|8401.5|8396.5|8403|8398|8404|8399|8397.5|8392.5|89
1660215900000|2022-08-11 11:05:00|8403.5|8398.5|8405.5|8400.5|8406.5|8401.5|8403|8398|38
1660216200000|2022-08-11 11:10:00|8406|8401|8402|8397|8406.5|8401.5|8400.5|8395.5|43
1660216500000|2022-08-11 11:15:00|8402.5|8397.5|8406.5|8401.5|8407|8402|8402|8397|76
1660216800000|2022-08-11 11:20:00|8407|8402|8403|8398|8408|8403|8401|8396|43
1660217100000|2022-08-11 11:25:00|8403.5|8398.5|8406|8401|8408.5|8403.5|8403.5|8398.5|32
1660217400000|2022-08-11 11:30:00|8406.5|8401.5|8408.5|8403.5|8408.5|8403.5|8405.5|8400.5|47
1660217700000|2022-08-11 11:35:00|8408|8403|8409.5|8404.5|8410.5|8405.5|8406.5|8401.5|113
1660218000000|2022-08-11 11:40:00|8408.5|8403.5|8408|8403|8409.5|8404.5|8406|8401|66
1660218300000|2022-08-11 11:45:00|8408.5|8403.5|8406|8401|8408.5|8403.5|8405|8400|90
1660218600000|2022-08-11 11:50:00|8406.5|8401.5|8401|8396|8406.5|8401.5|8400|8395|80
1660218900000|2022-08-11 11:55:00|8401.5|8396.5|8403|8398|8404.5|8399.5|8398.5|8393.5|87
1660219200000|2022-08-11 12:00:00|8403.5|8398.5|8406.5|8401.5|8410|8405|8403.5|8398.5|75
1660219500000|2022-08-11 12:05:00|8407|8402|8407.5|8402.5|8409.5|8404.5|8405|8400|64
1660219800000|2022-08-11 12:10:00|8408|8403|8408|8403|8409|8404|8406.5|8401.5|41
1660220100000|2022-08-11 12:15:00|8408.5|8403.5|8409|8404|8409.5|8404.5|8406|8401|47
1660220400000|2022-08-11 12:20:00|8409.5|8404.5|8412|8407|8412|8407|8407|8402|43
1660220700000|2022-08-11 12:25:00|8412.5|8407.5|8413|8408|8415|8410|8410.5|8405.5|51
1660221000000|2022-08-11 12:30:00|8413.5|8408.5|8410|8405|8421|8416|8409|8404|132
1660221300000|2022-08-11 12:35:00|8409.5|8404.5|8421.5|8416.5|8424|8419|8407|8402|88
1660221600000|2022-08-11 12:40:00|8422|8417|8417.5|8412.5|8422|8417|8415.5|8410.5|73
1660221900000|2022-08-11 12:45:00|8417|8412|8415|8410|8418|8413|8414|8409|94
1660222200000|2022-08-11 12:50:00|8414.5|8409.5|8411|8406|8418|8413|8411|8406|49
1660222500000|2022-08-11 12:55:00|8411.5|8406.5|8417.5|8412.5|8420|8415|8411|8406|44
1660222800000|2022-08-11 13:00:00|8418.5|8413.5|8418|8413|8419.5|8414.5|8413.5|8408.5|29
1660223100000|2022-08-11 13:05:00|8418.5|8413.5|8418|8413|8419.5|8414.5|8416.5|8411.5|277
1660223400000|2022-08-11 13:10:00|8418.5|8413.5|8420|8415|8420.5|8415.5|8415.5|8410.5|60
1660223700000|2022-08-11 13:15:00|8419.5|8414.5|8416|8411|8421|8416|8414.5|8409.5|76
1660224000000|2022-08-11 13:20:00|8415.5|8410.5|8419.5|8414.5|8420|8415|8415|8410|132
1660224300000|2022-08-11 13:25:00|8420|8415|8414.5|8409.5|8423|8418|8414.5|8409.5|160
1660224600000|2022-08-11 13:30:00|8414|8409|8406|8401|8419.5|8414.5|8406|8401|122
1660224900000|2022-08-11 13:35:00|8405.5|8400.5|8394|8389|8408|8403|8391.5|8386.5|187
1660225200000|2022-08-11 13:40:00|8393.5|8388.5|8391.5|8386.5|8394|8389|8388.5|8383.5|72
1660225500000|2022-08-11 13:45:00|8391|8386|8391|8386|8393|8388|8389|8384|46
1660225800000|2022-08-11 13:50:00|8391.5|8386.5|8394|8389|8394.5|8389.5|8386.5|8381.5|585
1660226100000|2022-08-11 13:55:00|8394.5|8389.5|8391|8386|8396|8391|8391|8386|64
1660226400000|2022-08-11 14:00:00|8391.5|8386.5|8386.5|8381.5|8391.5|8386.5|8382|8377|88
1660226700000|2022-08-11 14:05:00|8387|8382|8392|8387|8392.5|8387.5|8385|8380|87
1660227000000|2022-08-11 14:10:00|8393.2|8388.2|8391.7|8386.7|8394.7|8389.7|8387.7|8382.7|109
1660227300000|2022-08-11 14:15:00|8391.2|8386.2|8390.2|8385.2|8394.2|8389.2|8388.2|8383.2|116
1660227600000|2022-08-11 14:20:00|8390.7|8385.7|8383.2|8378.2|8391.2|8386.2|8382.2|8377.2|94
1660227900000|2022-08-11 14:25:00|8382.7|8377.7|8379.2|8374.2|8384.7|8379.7|8378.7|8373.7|69
1660228200000|2022-08-11 14:30:00|8379.7|8374.7|8384.2|8379.2|8384.2|8379.2|8377.7|8372.7|102
1660228500000|2022-08-11 14:35:00|8383.2|8378.2|8382.2|8377.2|8389.2|8384.2|8380.7|8375.7|68
1660228800000|2022-08-11 14:40:00|8381.7|8376.7|8386.2|8381.2|8387.2|8382.2|8379.7|8374.7|61
1660229100000|2022-08-11 14:45:00|8385.7|8380.7|8387.7|8382.7|8388.2|8383.2|8381.7|8376.7|75
1660229400000|2022-08-11 14:50:00|8386.2|8381.2|8385.2|8380.2|8387.7|8382.7|8384.2|8379.2|72
1660229700000|2022-08-11 14:55:00|8385.7|8380.7|8382.2|8377.2|8385.7|8380.7|8378.2|8373.2|54
1660230000000|2022-08-11 15:00:00|8381.7|8376.7|8380.7|8375.7|8383.7|8378.7|8378.2|8373.2|86
1660230300000|2022-08-11 15:05:00|8380.2|8375.2|8379.2|8374.2|8383.2|8378.2|8374.7|8369.7|133
1660230600000|2022-08-11 15:10:00|8378.7|8373.7|8377.2|8372.2|8379.7|8374.7|8374.2|8369.2|79
1660230900000|2022-08-11 15:15:00|8377.7|8372.7|8370.7|8365.7|8380.7|8375.7|8370.2|8365.2|122
1660231200000|2022-08-11 15:20:00|8370.2|8365.2|8383.7|8378.7|8384.2|8379.2|8370.2|8365.2|109
1660231500000|2022-08-11 15:25:00|8383.2|8378.2|8384.2|8379.2|8388.2|8383.2|8378.7|8373.7|256
1660231800000|2022-08-11 15:30:00|8385.2|8378.2|8379.2|8372.2|8385.2|8378.2|8373.2|8367.2|717
1660232100000|2022-08-11 15:35:00|8382.2|8373.2|8372.2|8366.2|8382.2|8375.2|8364.2|8357.2|550
1660232400000|2022-08-11 15:40:00|8371.2|8365.2|8370.2|8363.2|8375.2|8368.2|8368.2|8362.2|43
1660232700000|2022-08-11 15:45:00|8369.2|8362.2|8366.2|8359.2|8369.2|8363.2|8363.2|8356.2|48
1660233000000|2022-08-11 15:50:00|8365.2|8358.2|8361.2|8354.2|8365.2|8358.2|8359.2|8352.2|45
1660233300000|2022-08-11 15:55:00|8362.2|8355.2|8361.2|8354.2|8363.2|8356.2|8360.2|8353.2|17
1660233600000|2022-08-11 16:00:00|8360.2|8355.2|8365.2|8357.2|8365.2|8359.2|8360.2|8354.2|31
1660233900000|2022-08-11 16:05:00|8364.2|8358.2|8364.2|8357.2|8366.2|8360.2|8363.2|8357.2|15
1660234200000|2022-08-11 16:10:00|8365.2|8356.2|8365.2|8358.2|8366.2|8359.2|8362.2|8356.2|5
1660234500000|2022-08-11 16:15:00|8364.2|8357.2|8367.2|8360.2|8368.2|8361.2|8362.2|8356.2|12
1660234800000|2022-08-11 16:20:00|8366.2|8359.2|8366.2|8359.2|8368.2|8361.2|8364.2|8358.2|6
1660235100000|2022-08-11 16:25:00|8365.2|8360.2|8370.2|8362.2|8370.2|8363.2|8365.2|8359.2|12
1660235400000|2022-08-11 16:30:00|8369.2|8363.2|8375.2|8368.2|8376.2|8370.2|8369.2|8363.2|12
1660235700000|2022-08-11 16:35:00|8376.2|8370.2|8372.2|8365.2|8377.2|8371.2|8372.2|8365.2|13
1660236000000|2022-08-11 16:40:00|8371.2|8364.2|8368.2|8362.2|8371.2|8364.2|8368.2|8361.2|9
1660236300000|2022-08-11 16:45:00|8367.2|8360.2|8370.2|8363.2|8371.2|8364.2|8366.2|8359.2|29
1660236600000|2022-08-11 16:50:00|8371.2|8364.2|8375.2|8368.2|8375.2|8369.2|8371.2|8364.2|7
1660236900000|2022-08-11 16:55:00|8374.2|8367.2|8373.2|8366.2|8375.2|8368.2|8371.7|8359.7|12
1660237200000|2022-08-11 17:00:00|8374.2|8367.2|8371.2|8363.2|8375.2|8368.2|8367.2|8360.2|7
1660237500000|2022-08-11 17:05:00|8372.2|8364.2|8372.2|8363.2|8375.2|8367.2|8370.2|8362.2|1
1660237800000|2022-08-11 17:10:00|8371.2|8362.2|8376.2|8368.2|8377.2|8369.2|8370.2|8362.2|0
1660238100000|2022-08-11 17:15:00|8375.2|8369.2|8383.2|8376.2|8384.2|8376.2|8375.2|8368.2|3
1660238400000|2022-08-11 17:20:00|8382.2|8373.2|8385.2|8377.2|8387.2|8380.2|8380.2|8373.2|18
1660238700000|2022-08-11 17:25:00|8384.2|8376.2|8383.2|8374.2|8385.2|8377.2|8380.2|8372.2|1
1660239000000|2022-08-11 17:30:00|8384.2|8375.2|8377.2|8369.2|8385.2|8377.2|8377.2|8368.2|2
1660239300000|2022-08-11 17:35:00|8376.2|8370.2|8378.2|8369.2|8380.2|8372.2|8376.2|8369.2|8
1660239600000|2022-08-11 17:40:00|8379.2|8370.2|8379.2|8370.2|8382.2|8373.2|8377.2|8369.2|2
1660239900000|2022-08-11 17:45:00|8378.2|8369.2|8377.2|8368.2|8379.2|8369.2|8375.2|8367.2|0
1660240200000|2022-08-11 17:50:00|8378.2|8369.2|8375.2|8364.2|8378.2|8370.2|8369.2|8362.2|22
1660240500000|2022-08-11 17:55:00|8372.2|8365.2|8378.4|8366.4|8378.4|8368.2|8370.2|8362.2|11
1660240800000|2022-08-11 18:00:00|8376.3|8364.3|8369.4|8357.4|8376.3|8364.3|8365|8353|0
1660241100000|2022-08-11 18:05:00|8367.3|8355.3|8365|8353|8367.3|8355.3|8365|8353|0
1660241400000|2022-08-11 18:10:00|8366.1|8354.1|8362.7|8350.7|8367.2|8355.2|8360.4|8348.4|0
1660241700000|2022-08-11 18:15:00|8361.6|8349.6|8367.3|8355.3|8369.5|8357.5|8360.4|8348.4|0
1660242000000|2022-08-11 18:20:00|8367.2|8355.2|8369.4|8357.4|8369.4|8357.4|8363.8|8351.8|0
1660242300000|2022-08-11 18:25:00|8369.3|8357.3|8367.2|8355.2|8371.6|8359.6|8367.1|8355.1|0
1660242600000|2022-08-11 18:30:00|8367.1|8355.1|8362.5|8350.5|8369.4|8357.4|8360.3|8348.3|0
1660242900000|2022-08-11 18:35:00|8360.3|8348.3|8362.7|8350.7|8365.9|8353.9|8360.3|8348.3|0
1660243200000|2022-08-11 18:40:00|8360.5|8348.5|8360.4|8348.4|8362.7|8350.7|8356|8344|0
1660243500000|2022-08-11 18:45:00|8360.6|8348.6|8358.4|8346.4|8360.7|8348.7|8356.2|8344.2|0
1660243800000|2022-08-11 18:50:00|8358.3|8346.3|8345.4|8333.4|8358.4|8346.4|8345.4|8333.4|0
1660244100000|2022-08-11 18:55:00|8347.5|8335.5|8354.4|8342.4|8358.8|8346.8|8345.3|8333.3|0
1660244400000|2022-08-11 19:00:00|8354.3|8342.3|8354.3|8342.3|8356.6|8344.6|8349.9|8337.9|0
1660244700000|2022-08-11 19:05:00|8354.2|8342.2|8352|8340|8354.2|8342.2|8345.4|8333.4|0
1660245000000|2022-08-11 19:10:00|8352.1|8340.1|8349.7|8337.7|8354.3|8342.3|8343|8331|0
1660245300000|2022-08-11 19:15:00|8349.6|8337.6|8353.7|8341.7|8354.3|8342.3|8347.4|8335.4|0
1660245600000|2022-08-11 19:20:00|8351.5|8339.5|8349.4|8337.4|8353.9|8341.9|8349.3|8337.3|0
1660245900000|2022-08-11 19:25:00|8349.3|8337.3|8351.6|8339.6|8353.9|8341.9|8349.3|8337.3|0
1660246200000|2022-08-11 19:30:00|8351.7|8339.7|8358.3|8346.3|8358.4|8346.4|8351.5|8339.5|0
1660246500000|2022-08-11 19:35:00|8356.2|8344.2|8349.3|8337.3|8356.2|8344.2|8347.1|8335.1|0
1660246800000|2022-08-11 19:40:00|8350.4|8338.4|8347.1|8335.1|8353.8|8341.8|8347.1|8335.1|0
1660247100000|2022-08-11 19:45:00|8347|8335|8347.1|8335.1|8349.3|8337.3|8344.8|8332.8|0
1660247400000|2022-08-11 19:50:00|8347|8335|8356.1|8344.1|8356.1|8344.1|8344.8|8332.8|0
1660247700000|2022-08-11 19:55:00|8356|8344|8360.4|8348.4|8360.4|8348.4|8351.6|8339.6|0
1660248000000|2022-08-11 20:00:00|8362.5|8350.5|8370.6|8358.6|8371.1|8359.1|8361.7|8349.7|0
1660248300000|2022-08-11 20:05:00|8371.1|8359.1|8368.4|8356.4|8371.1|8359.1|8368.4|8356.4|0
1660248600000|2022-08-11 20:10:00|8368.8|8356.8|8364.1|8352.1|8370.6|8358.6|8363.6|8351.6|0
1660248900000|2022-08-11 20:15:00|8364.5|8352.5|8365.9|8353.9|8366.3|8354.3|8364.5|8352.5|0
1660249200000|2022-08-11 20:20:00|8366.1|8354.1|8367.7|8355.7|8368.1|8356.1|8365.9|8353.9|0
1660249500000|2022-08-11 20:25:00|8368.1|8356.1|8371.2|8359.2|8371.2|8359.2|8368.1|8356.1|0
1660249800000|2022-08-11 20:30:00|8371.7|8359.7|8369.9|8357.9|8372.1|8360.1|8369.9|8357.9|0
1660250100000|2022-08-11 20:35:00|8370.3|8358.3|8367.2|8355.2|8370.3|8358.3|8366.8|8354.8|0
1660250400000|2022-08-11 20:40:00|8367.7|8355.7|8369.9|8357.9|8369.9|8357.9|8367.7|8355.7|0
1660250700000|2022-08-11 20:45:00|8369.4|8357.4|8369|8357|8369.9|8357.9|8368.5|8356.5|0
1660251000000|2022-08-11 20:50:00|8369.4|8357.4|8368.5|8356.5|8369.9|8357.9|8368.5|8356.5|0
1660251300000|2022-08-11 20:55:00|8368.1|8356.1|8369.9|8357.9|8370.8|8358.8|8368.1|8356.1|0
1660251600000|2022-08-11 21:00:00|8370.1|8358.1|8369.2|8357.2|8370.1|8358.1|8369.2|8357.2|0
1660251900000|2022-08-11 21:05:00|8369.4|8357.4|8368.1|8356.1|8369.4|8357.4|8367.9|8355.9|0
1660252200000|2022-08-11 21:10:00|8367.9|8355.9|8367.9|8355.9|8368.5|8356.5|8367.7|8355.7|0
1660252500000|2022-08-11 21:15:00|8367.7|8355.7|8368.8|8356.8|8369.4|8357.4|8367.6|8355.6|0
1660252800000|2022-08-11 21:20:00|8369.2|8357.2|8368.8|8356.8|8369.2|8357.2|8368.1|8356.1|0
1660253100000|2022-08-11 21:25:00|8368.5|8356.5|8368.8|8356.8|8369.2|8357.2|8368.5|8356.5|0
1660253400000|2022-08-11 21:30:00|8369|8357|8368.8|8356.8|8369.4|8357.4|8368.8|8356.8|0
1660253700000|2022-08-11 21:35:00|8368.5|8356.5|8368.5|8356.5|8368.5|8356.5|8368.5|8356.5|0
1660254000000|2022-08-11 21:40:00|8368.6|8356.6|8368.8|8356.8|8368.8|8356.8|8368.3|8356.3|0
1660254300000|2022-08-11 21:45:00|8368.3|8356.3|8368.5|8356.5|8368.8|8356.8|8368.3|8356.3|0
1660254600000|2022-08-11 21:50:00|8368.6|8356.6|8368.5|8356.5|8368.8|8356.8|8368.3|8356.3|0
1660254900000|2022-08-11 21:55:00|8368.6|8356.6|8369.4|8357.4|8369.4|8357.4|8368.6|8356.6|0
1660255200000|2022-08-11 22:00:00|8369.7|8357.7|8365|8353|8370.6|8358.6|8364.1|8352.1|0
1660255500000|2022-08-11 22:05:00|8365.2|8353.2|8365.4|8353.4|8366.3|8354.3|8364.5|8352.5|0
1660255800000|2022-08-11 22:10:00|8365.9|8353.9|8367.2|8355.2|8367.2|8355.2|8365.4|8353.4|0
1660256100000|2022-08-11 22:15:00|8367.7|8355.7|8363.2|8351.2|8368.5|8356.5|8363.2|8351.2|0
1660256400000|2022-08-11 22:20:00|8363.6|8351.6|8365|8353|8365.4|8353.4|8363.4|8351.4|0
1660256700000|2022-08-11 22:25:00|8364.9|8352.9|8363.2|8351.2|8364.9|8352.9|8362.7|8350.7|0
1660257000000|2022-08-11 22:30:00|8363.6|8351.6|8364.5|8352.5|8364.5|8352.5|8361.4|8349.4|0
1660257300000|2022-08-11 22:35:00|8364.1|8352.1|8361.2|8349.2|8364.1|8352.1|8360.5|8348.5|0
1660257600000|2022-08-11 22:40:00|8361.4|8349.4|8359.6|8347.6|8362.3|8350.3|8359.1|8347.1|0
1660257900000|2022-08-11 22:45:00|8359.1|8347.1|8360.9|8348.9|8361.4|8349.4|8358.7|8346.7|0
1660258200000|2022-08-11 22:50:00|8360.5|8348.5|8360.9|8348.9|8360.9|8348.9|8360|8348|0
1660258500000|2022-08-11 22:55:00|8361.2|8349.2|8362.3|8350.3|8362.3|8350.3|8361.2|8349.2|0
1660258800000|2022-08-11 23:00:00|8361.8|8349.8|8361.5|8349.5|8362.4|8350.4|8361.5|8349.5|0
1660259100000|2022-08-11 23:05:00|8361.4|8349.4|8361.9|8349.9|8362.4|8350.4|8359.9|8347.9|0
1660259400000|2022-08-11 23:10:00|8362.4|8350.4|8362.4|8350.4|8362.8|8350.8|8361.9|8349.9|0
1660259700000|2022-08-11 23:15:00|8362.8|8350.8|8361.9|8349.9|8362.8|8350.8|8361.5|8349.5|0
1660260000000|2022-08-11 23:20:00|8361.7|8349.7|8362.8|8350.8|8363|8351|8361.5|8349.5|0
1660260300000|2022-08-11 23:25:00|8363|8351|8364.6|8352.6|8365|8353|8363|8351|0
1660260600000|2022-08-11 23:30:00|8364.1|8352.1|8363.7|8351.7|8364.1|8352.1|8362.4|8350.4|0
1660260900000|2022-08-11 23:35:00|8363.2|8351.2|8363.7|8351.7|8364.6|8352.6|8362.8|8350.8|0
1660261200000|2022-08-11 23:40:00|8363.2|8351.2|8361.9|8349.9|8363.7|8351.7|8361.5|8349.5|0
1660261500000|2022-08-11 23:45:00|8362.4|8350.4|8363.2|8351.2|8364.6|8352.6|8361.9|8349.9|0
1660261800000|2022-08-11 23:50:00|8363.3|8351.3|8362.4|8350.4|8363.7|8351.7|8361.5|8349.5|0
1660262100000|2022-08-11 23:55:00|8362.3|8350.3|8363.3|8351.3|8364.1|8352.1|8361.5|8349.5|0
1660262400000|2022-08-12 00:00:00|8363.7|8351.7|8367.7|8355.7|8374.4|8362.4|8363.7|8351.7|0
1660262700000|2022-08-12 00:05:00|8368.2|8356.2|8362.8|8350.8|8368.6|8356.6|8362.3|8350.3|0
1660263000000|2022-08-12 00:10:00|8362.5|8350.5|8362.1|8350.1|8364.1|8352.1|8360.1|8348.1|0
1660263300000|2022-08-12 00:15:00|8361.9|8349.9|8371.8|8359.8|8371.9|8359.9|8361.9|8349.9|0
1660263600000|2022-08-12 00:20:00|8371.9|8359.9|8376.2|8364.2|8378.3|8366.3|8369.6|8357.6|0
1660263900000|2022-08-12 00:25:00|8374|8362|8373.9|8361.9|8376.2|8364.2|8369.6|8357.6|0
1660264200000|2022-08-12 00:30:00|8374|8362|8369.6|8357.6|8374|8362|8369.6|8357.6|0
1660264500000|2022-08-12 00:35:00|8369.5|8357.5|8365.2|8353.2|8369.5|8357.5|8365.1|8353.1|0
1660264800000|2022-08-12 00:40:00|8364.1|8352.1|8363|8351|8365.2|8353.2|8363|8351|0
1660265100000|2022-08-12 00:45:00|8362.9|8350.9|8360.7|8348.7|8363|8351|8360.7|8348.7|0
1660265400000|2022-08-12 00:50:00|8362.9|8350.9|8362.9|8350.9|8365.1|8353.1|8360.7|8348.7|0
1660265700000|2022-08-12 00:55:00|8365.1|8353.1|8362.9|8350.9|8365.1|8353.1|8362.9|8350.9|0
1660266000000|2022-08-12 01:00:00|8360.7|8348.7|8365.1|8353.1|8365.1|8353.1|8360.7|8348.7|0
1660266300000|2022-08-12 01:05:00|8364|8352|8362.9|8350.9|8367.3|8355.3|8362.9|8350.9|0
1660266600000|2022-08-12 01:10:00|8363|8351|8360.7|8348.7|8365.1|8353.1|8360.7|8348.7|0
1660266900000|2022-08-12 01:15:00|8360.8|8348.8|8363|8351|8367.3|8355.3|8360.7|8348.7|0
1660267200000|2022-08-12 01:20:00|8365.2|8353.2|8367.5|8355.5|8367.5|8355.5|8363|8351|0
1660267500000|2022-08-12 01:25:00|8367.4|8355.4|8367.5|8355.5|8367.5|8355.5|8365.3|8353.3|0
1660267800000|2022-08-12 01:30:00|8367.6|8355.6|8367.5|8355.5|8367.6|8355.6|8365.3|8353.3|0
1660268100000|2022-08-12 01:35:00|8365.3|8353.3|8367.6|8355.6|8367.6|8355.6|8365.3|8353.3|0
1660268400000|2022-08-12 01:40:00|8369.7|8357.7|8363.1|8351.1|8369.7|8357.7|8363.1|8351.1|0
1660268700000|2022-08-12 01:45:00|8364.2|8352.2|8365.3|8353.3|8367.5|8355.5|8363.1|8351.1|0
1660269000000|2022-08-12 01:50:00|8365.2|8353.2|8365.2|8353.2|8365.3|8353.3|8363|8351|0
1660269300000|2022-08-12 01:55:00|8363.1|8351.1|8363|8351|8365.3|8353.3|8360.8|8348.8|0
1660269600000|2022-08-12 02:00:00|8363.1|8351.1|8364.2|8352.2|8367.5|8355.5|8363|8351|0
1660269900000|2022-08-12 02:05:00|8365.2|8353.2|8365.3|8353.3|8367.5|8355.5|8363|8351|0
1660270200000|2022-08-12 02:10:00|8364.2|8352.2|8363.1|8351.1|8364.2|8352.2|8363.1|8351.1|0
1660270500000|2022-08-12 02:15:00|8365.3|8353.3|8363.1|8351.1|8367.5|8355.5|8363.1|8351.1|0
1660270800000|2022-08-12 02:20:00|8363.2|8351.2|8365.4|8353.4|8365.4|8353.4|8363.1|8351.1|0
1660271100000|2022-08-12 02:25:00|8365.3|8353.3|8363.1|8351.1|8367.5|8355.5|8363.1|8351.1|0
1660271400000|2022-08-12 02:30:00|8365.3|8353.3|8365.3|8353.3|8367.5|8355.5|8365.3|8353.3|0
1660271700000|2022-08-12 02:35:00|8367.5|8355.5|8363.1|8351.1|8367.5|8355.5|8363.1|8351.1|0
1660272000000|2022-08-12 02:40:00|8363.2|8351.2|8363.1|8351.1|8363.2|8351.2|8363.1|8351.1|0
1660272300000|2022-08-12 02:45:00|8363.2|8351.2|8367.5|8355.5|8367.5|8355.5|8363.1|8351.1|0
1660272600000|2022-08-12 02:50:00|8369.7|8357.7|8369.7|8357.7|8369.7|8357.7|8369.7|8357.7|0
1660272900000|2022-08-12 02:55:00|8371.9|8359.9|8369.7|8357.7|8371.9|8359.9|8367.6|8355.6|0
1660273200000|2022-08-12 03:00:00|8369.8|8357.8|8372|8360|8374.2|8362.2|8369.8|8357.8|0
1660273500000|2022-08-12 03:05:00|8371.9|8359.9|8370.9|8358.9|8374.1|8362.1|8369.8|8357.8|0
1660273800000|2022-08-12 03:10:00|8369.8|8357.8|8369.8|8357.8|8369.8|8357.8|8369.7|8357.7|0
1660274100000|2022-08-12 03:15:00|8367.6|8355.6|8367.6|8355.6|8367.6|8355.6|8367.6|8355.6|0
1660274400000|2022-08-12 03:20:00|8365.4|8353.4|8365.4|8353.4|8367.6|8355.6|8365.4|8353.4|0
1660274700000|2022-08-12 03:25:00|8367.6|8355.6|8367.6|8355.6|8367.6|8355.6|8365.4|8353.4|0
1660275000000|2022-08-12 03:30:00|8366.5|8354.5|8367.6|8355.6|8367.6|8355.6|8366.5|8354.5|0
1660275300000|2022-08-12 03:35:00|8367.5|8355.5|8367.6|8355.6|8367.6|8355.6|8365.3|8353.3|0
1660275600000|2022-08-12 03:40:00|8369.8|8357.8|8369.8|8357.8|8369.8|8357.8|8367.6|8355.6|0
1660276200000|2022-08-12 03:50:00|8369.7|8357.7|8369.8|8357.8|8369.8|8357.8|8367.6|8355.6|0
1660276500000|2022-08-12 03:55:00|8372|8360|8369.8|8357.8|8372|8360|8369.8|8357.8|0
1660276800000|2022-08-12 04:00:00|8372|8360|8369.8|8357.8|8372|8360|8369.8|8357.8|0
1660277400000|2022-08-12 04:10:00|8369.9|8357.9|8369.8|8357.8|8369.9|8357.9|8369.8|8357.8|0
1660277700000|2022-08-12 04:15:00|8367.6|8355.6|8369.8|8357.8|8369.8|8357.8|8367.6|8355.6|0
1660278000000|2022-08-12 04:20:00|8367.6|8355.6|8367.6|8355.6|8367.7|8355.7|8367.6|8355.6|0
1660278300000|2022-08-12 04:25:00|8367.7|8355.7|8372|8360|8372|8360|8367.7|8355.7|0
1660278600000|2022-08-12 04:30:00|8369.8|8357.8|8369.8|8357.8|8369.8|8357.8|8368.7|8356.7|0
1660278900000|2022-08-12 04:35:00|8372|8360|8372|8360|8372|8360|8369.8|8357.8|0
1660279200000|2022-08-12 04:40:00|8374.2|8362.2|8376.3|8364.3|8376.3|8364.3|8374.2|8362.2|0
1660279500000|2022-08-12 04:45:00|8375.3|8363.3|8374.1|8362.1|8375.3|8363.3|8372|8360|0
1660279800000|2022-08-12 04:50:00|8371.9|8359.9|8374.1|8362.1|8374.1|8362.1|8371.9|8359.9|0
1660280100000|2022-08-12 04:55:00|8373|8361|8371.9|8359.9|8374.1|8362.1|8371.9|8359.9|0
1660280400000|2022-08-12 05:00:00|8372|8360|8374.2|8362.2|8376.4|8364.4|8372|8360|0
1660280700000|2022-08-12 05:05:00|8376.3|8364.3|8374.1|8362.1|8376.4|8364.4|8374.1|8362.1|0
1660281000000|2022-08-12 05:10:00|8374.2|8362.2|8374.2|8362.2|8376.4|8364.4|8372|8360|0
1660281300000|2022-08-12 05:15:00|8372|8360|8372|8360|8374.2|8362.2|8371.9|8359.9|0
1660281600000|2022-08-12 05:20:00|8371.9|8359.9|8374.2|8362.2|8374.2|8362.2|8371.9|8359.9|0
1660281900000|2022-08-12 05:25:00|8376.4|8364.4|8376.4|8364.4|8376.4|8364.4|8376.3|8364.3|0
1660282200000|2022-08-12 05:30:00|8376.3|8364.3|8374.2|8362.2|8378.6|8366.6|8374.2|8362.2|0
1660282500000|2022-08-12 05:35:00|8375.3|8363.3|8374.2|8362.2|8376.4|8364.4|8372|8360|0
1660282800000|2022-08-12 05:40:00|8374.1|8362.1|8372|8360|8374.2|8362.2|8372|8360|0
1660283100000|2022-08-12 05:45:00|8374.1|8362.1|8372|8360|8374.2|8362.2|8372|8360|0
1660283400000|2022-08-12 05:50:00|8374.2|8362.2|8376.4|8364.4|8376.4|8364.4|8374.1|8362.1|0
1660283700000|2022-08-12 05:55:00|8376.5|8364.5|8376.5|8364.5|8378.6|8366.6|8376.4|8364.4|0
1660284000000|2022-08-12 06:00:00|8376.4|8364.4|8372.2|8367.2|8377.2|8372.2|8370.7|8364.4|19
1660284300000|2022-08-12 06:05:00|8372.7|8367.7|8375.2|8370.2|8377.2|8372.2|8372.7|8367.7|6
1660284600000|2022-08-12 06:10:00|8375.7|8370.7|8371.2|8366.2|8376.2|8371.2|8371.2|8366.2|3
1660284900000|2022-08-12 06:15:00|8369.7|8364.7|8371.2|8366.2|8373.2|8368.2|8368.7|8363.7|4
1660285200000|2022-08-12 06:20:00|8370.7|8365.7|8370.7|8365.7|8370.7|8365.7|8370.7|8365.7|1
1660285500000|2022-08-12 06:25:00|8371.2|8366.2|8371.7|8366.7|8371.7|8366.7|8371.2|8366.2|2
1660285800000|2022-08-12 06:30:00|8372.2|8367.2|8375.2|8370.2|8377.7|8372.7|8372.2|8367.2|11
1660286100000|2022-08-12 06:35:00|8375.7|8370.7|8377.2|8372.2|8378.7|8373.7|8374.2|8369.2|6
1660286400000|2022-08-12 06:40:00|||||||||1
1660286700000|2022-08-12 06:45:00|8376.2|8371.2|8375.2|8370.2|8377.2|8372.2|8373.2|8368.2|1
1660287000000|2022-08-12 06:50:00|8375.7|8370.7|8377.7|8372.7|8378.7|8373.7|8375.7|8370.7|1100
1660287300000|2022-08-12 06:55:00|8376.2|8371.2|8379.7|8374.7|8386.7|8381.7|8375.7|8370.7|48
1660287600000|2022-08-12 07:00:00|8382.7|8377.7|8395.7|8390.7|8401.2|8396.2|8374.2|8369.2|377
1660287900000|2022-08-12 07:05:00|8396.7|8391.7|8397.2|8392.2|8406.2|8401.2|8396.2|8391.2|144
1660288200000|2022-08-12 07:10:00|8397.7|8392.7|8389.7|8384.7|8399.2|8394.2|8388.2|8383.2|113
1660288500000|2022-08-12 07:15:00|8390.2|8385.2|8401.2|8396.2|8401.2|8396.2|8385.7|8380.7|67
1660288800000|2022-08-12 07:20:00|8401.7|8396.7|8402.2|8397.2|8403.2|8398.2|8398.2|8393.2|66
1660289100000|2022-08-12 07:25:00|8401.2|8396.2|8411.2|8406.2|8412.2|8407.2|8401.2|8396.2|75
1660289400000|2022-08-12 07:30:00|8410.2|8405.2|8421.2|8416.2|8421.2|8416.2|8409.2|8404.2|88
1660289700000|2022-08-12 07:35:00|8420.7|8415.7|8428.7|8423.7|8430.2|8425.2|8420.2|8415.2|159
1660290000000|2022-08-12 07:40:00|8429.5|8424.5|8430|8425|8431.5|8426.5|8427|8422|60
1660290300000|2022-08-12 07:45:00|8430.5|8425.5|8434|8429|8434.5|8429.5|8428|8423|64
1660290600000|2022-08-12 07:50:00|8433.5|8428.5|8433|8428|8438.5|8433.5|8432.5|8427.5|70
1660290900000|2022-08-12 07:55:00|8432.5|8427.5|8430.5|8425.5|8433.5|8428.5|8428.5|8423.5|82
1660291200000|2022-08-12 08:00:00|8431|8426|8434.5|8429.5|8435.5|8430.5|8430|8425|57
1660291500000|2022-08-12 08:05:00|8434|8429|8436|8431|8437.5|8432.5|8434|8429|56
1660291800000|2022-08-12 08:10:00|8435.5|8430.5|8436|8431|8437|8432|8431.5|8426.5|55
1660292100000|2022-08-12 08:15:00|8436.5|8431.5|8440.5|8435.5|8441|8436|8434|8429|31
1660292400000|2022-08-12 08:20:00|8441|8436|8443|8438|8444|8439|8440.5|8435.5|58
1660292700000|2022-08-12 08:25:00|8443.5|8438.5|8445|8440|8447|8442|8442|8437|42
1660293000000|2022-08-12 08:30:00|8444.5|8439.5|8447.5|8442.5|8447.5|8442.5|8442.5|8437.5|47
1660293300000|2022-08-12 08:35:00|8447|8442|8450.5|8445.5|8452.5|8447.5|8447|8442|114
1660293600000|2022-08-12 08:40:00|8451|8446|8454|8449|8454|8449|8449|8444|37
1660293900000|2022-08-12 08:45:00|8453.5|8448.5|8451|8446|8454.5|8449.5|8449.5|8444.5|37
1660294200000|2022-08-12 08:50:00|8451.5|8446.5|8449|8444|8452.5|8447.5|8448.5|8443.5|75
1660294500000|2022-08-12 08:55:00|8448.5|8443.5|8448.5|8443.5|8450|8445|8445.5|8440.5|58
1660294800000|2022-08-12 09:00:00|8448|8443|8447|8442|8448.5|8443.5|8444|8439|41
1660295100000|2022-08-12 09:05:00|8447.5|8442.5|8441|8436|8448|8443|8441|8436|40
1660295400000|2022-08-12 09:10:00|8441.5|8436.5|8446|8441|8446|8441|8440|8435|57
1660295700000|2022-08-12 09:15:00|8445|8440|8451.5|8446.5|8453|8448|8443.5|8438.5|73
1660296000000|2022-08-12 09:20:00|8452|8447|8445|8440|8452|8447|8445|8440|33
1660296300000|2022-08-12 09:25:00|8445.5|8440.5|8439.5|8434.5|8446|8441|8439.5|8434.5|36
1660296600000|2022-08-12 09:30:00|8440|8435|8449.5|8444.5|8449.5|8444.5|8440|8435|61
1660296900000|2022-08-12 09:35:00|8449|8444|8452|8447|8452.5|8447.5|8446.5|8441.5|84
1660297200000|2022-08-12 09:40:00|8452.5|8447.5|8449|8444|8453.5|8448.5|8449|8444|30
1660297500000|2022-08-12 09:45:00|8448|8443|8453.5|8448.5|8456|8451|8448|8443|51
1660297800000|2022-08-12 09:50:00|8453|8448|8453|8448|8456|8451|8449.5|8444.5|62
1660298100000|2022-08-12 09:55:00|8452.5|8447.5|8452|8447|8453.5|8448.5|8449.5|8444.5|48
1660298400000|2022-08-12 10:00:00|8451|8446|8443|8438|8451|8446|8440.5|8435.5|110
1660298700000|2022-08-12 10:05:00|8442|8437|8440|8435|8443|8438|8439|8434|46
1660299000000|2022-08-12 10:10:00|8439.5|8434.5|8439|8434|8441|8436|8436.5|8431.5|41
1660299300000|2022-08-12 10:15:00|8438|8433|8435|8430|8439|8434|8434.5|8429.5|37
1660299600000|2022-08-12 10:20:00|8434.5|8429.5|8434|8429|8435|8430|8431|8426|47
1660299900000|2022-08-12 10:25:00|8434.5|8429.5|8434|8429|8437.5|8432.5|8433.5|8428.5|56
1660300200000|2022-08-12 10:30:00|8434.5|8429.5|8430|8425|8434.5|8429.5|8429.5|8424.5|27
1660300500000|2022-08-12 10:35:00|8430.5|8425.5|8427.5|8422.5|8430.5|8425.5|8426.5|8421.5|36
1660300800000|2022-08-12 10:40:00|8427|8422|8418|8413|8428.5|8423.5|8418|8413|72
1660301100000|2022-08-12 10:45:00|8418.5|8413.5|8421|8416|8422.5|8417.5|8418|8413|121
1660301400000|2022-08-12 10:50:00|8420.5|8415.5|8421|8416|8421.5|8416.5|8416.5|8411.5|32
1660301700000|2022-08-12 10:55:00|8420.5|8415.5|8422|8417|8422.5|8417.5|8417.5|8412.5|41
1660302000000|2022-08-12 11:00:00|8421.5|8416.5|8411.5|8406.5|8421.5|8416.5|8411.5|8406.5|45
1660302300000|2022-08-12 11:05:00|8411|8406|8409|8404|8411.5|8406.5|8408.5|8403.5|42
1660302600000|2022-08-12 11:10:00|8408.5|8403.5|8412|8407|8412.5|8407.5|8406.5|8401.5|58
1660302900000|2022-08-12 11:15:00|8411.5|8406.5|8412.5|8407.5|8413|8408|8408|8403|57
1660303200000|2022-08-12 11:20:00|8412|8407|8411|8406|8413.5|8408.5|8409.5|8404.5|40
1660303500000|2022-08-12 11:25:00|8411.5|8406.5|8410.5|8405.5|8413.5|8408.5|8410.5|8405.5|48
1660303800000|2022-08-12 11:30:00|8410|8405|8411|8406|8411.5|8406.5|8406.5|8401.5|37
1660304100000|2022-08-12 11:35:00|8411.5|8406.5|8413|8408|8413|8408|8410.5|8405.5|20
1660304400000|2022-08-12 11:40:00|8410.9|8405.9|8409.9|8404.9|8412.9|8407.9|8409.4|8404.4|23
1660304700000|2022-08-12 11:45:00|8410.4|8405.4|8408.9|8403.9|8411.9|8406.9|8407.9|8402.9|852
1660305000000|2022-08-12 11:50:00|8408.4|8403.4|8412.9|8407.9|8414.4|8409.4|8408.4|8403.4|29
1660305300000|2022-08-12 11:55:00|8413.4|8408.4|8411.4|8406.4|8415.4|8410.4|8411.4|8406.4|45
1660305600000|2022-08-12 12:00:00|8410.9|8405.9|8408.4|8403.4|8411.4|8406.4|8406.4|8401.4|50
1660305900000|2022-08-12 12:05:00|8407.9|8402.9|8408.4|8403.4|8410.4|8405.4|8404.4|8399.4|35
1660306200000|2022-08-12 12:10:00|8407.9|8402.9|8406.4|8401.4|8408.4|8403.4|8402.9|8397.9|38
1660306500000|2022-08-12 12:15:00|8405.9|8400.9|8409.9|8404.9|8410.9|8405.9|8405.9|8400.9|25
1660306800000|2022-08-12 12:20:00|8410.4|8405.4|8410.9|8405.9|8415.4|8410.4|8409.9|8404.9|33
1660307100000|2022-08-12 12:25:00|8411.4|8406.4|8411.9|8406.9|8411.9|8406.9|8408.4|8403.4|14
1660307400000|2022-08-12 12:30:00|8412.4|8407.4|8411.4|8406.4|8414.4|8409.4|8410.9|8405.9|35
1660307700000|2022-08-12 12:35:00|8412.4|8407.4|8407.9|8402.9|8412.4|8407.4|8407.4|8402.4|32
1660308000000|2022-08-12 12:40:00|8408.4|8403.4|8406.9|8401.9|8408.9|8403.9|8404.4|8399.4|27
1660308300000|2022-08-12 12:45:00|8406.4|8401.4|8409.9|8404.9|8411.9|8406.9|8404.4|8399.4|19
1660308600000|2022-08-12 12:50:00|8410.4|8405.4|8410.9|8405.9|8413.9|8408.9|8409.4|8404.4|20
1660308900000|2022-08-12 12:55:00|8411.4|8406.4|8408.9|8403.9|8411.9|8406.9|8405.9|8400.9|21
1660309200000|2022-08-12 13:00:00|8409.4|8404.4|8412.9|8407.9|8413.9|8408.9|8408.9|8403.9|10
1660309500000|2022-08-12 13:05:00|8413.4|8408.4|8407.9|8402.9|8413.4|8408.4|8406.9|8401.9|24
1660309800000|2022-08-12 13:10:00|8407.4|8402.4|8411.9|8406.9|8412.9|8407.9|8405.9|8400.9|37
1660310100000|2022-08-12 13:15:00|8412.4|8407.4|8405.9|8400.9|8412.9|8407.9|8404.9|8399.9|884
1660310400000|2022-08-12 13:20:00|8405.4|8400.4|8403.9|8398.9|8405.9|8400.9|8403.4|8398.4|22
1660310700000|2022-08-12 13:25:00|8403.4|8398.4|8404.4|8399.4|8406.9|8401.9|8401.9|8396.9|30
1660311000000|2022-08-12 13:30:00|8404.9|8399.9|8404.9|8399.9|8407.4|8402.4|8398.9|8393.9|70
1660311300000|2022-08-12 13:35:00|8405.4|8400.4|8404.9|8399.9|8407.4|8402.4|8397.9|8392.9|67
1660311600000|2022-08-12 13:40:00|8405.4|8400.4|8411.9|8406.9|8413.4|8408.4|8405.4|8400.4|35
1660311900000|2022-08-12 13:45:00|8411.4|8406.4|8408.9|8403.9|8414.9|8409.9|8406.9|8401.9|74
1660312200000|2022-08-12 13:50:00|8409.4|8404.4|8411.9|8406.9|8416.9|8411.9|8409.4|8404.4|43
1660312500000|2022-08-12 13:55:00|8412.4|8407.4|8412.9|8407.9|8413.9|8408.9|8410.4|8405.4|27
1660312800000|2022-08-12 14:00:00|8410.4|8405.4|8403.9|8398.9|8410.4|8405.4|8398.9|8393.9|162
1660313100000|2022-08-12 14:05:00|8404.4|8399.4|8401.4|8396.4|8406.4|8401.4|8398.9|8393.9|64
1660313400000|2022-08-12 14:10:00|8402.9|8397.9|8404.4|8399.4|8410.4|8405.4|8401.9|8396.9|58
1660313700000|2022-08-12 14:15:00|8403.9|8398.9|8405.4|8400.4|8408.4|8403.4|8401.4|8396.4|33
1660314000000|2022-08-12 14:20:00|8405.9|8400.9|8406.4|8401.4|8409.4|8404.4|8404.4|8399.4|47
1660314300000|2022-08-12 14:25:00|8406.9|8401.9|8407.9|8402.9|8409.4|8404.4|8400.4|8395.4|58
1660314600000|2022-08-12 14:30:00|8407.4|8402.4|8403.4|8398.4|8408.9|8403.9|8402.4|8397.4|30
1660314900000|2022-08-12 14:35:00|8402.9|8397.9|8401.9|8396.9|8407.4|8402.4|8399.9|8394.9|48
1660315200000|2022-08-12 14:40:00|8401.4|8396.4|8399.9|8394.9|8403.9|8398.9|8397.9|8392.9|32
1660315500000|2022-08-12 14:45:00|8399.4|8394.4|8400.4|8395.4|8402.4|8397.4|8398.4|8393.4|20
1660315800000|2022-08-12 14:50:00|8400.9|8395.9|8401.4|8396.4|8402.4|8397.4|8397.9|8392.9|22
1660316100000|2022-08-12 14:55:00|8401.9|8396.9|8402.4|8397.4|8403.4|8398.4|8399.4|8394.4|37
1660316400000|2022-08-12 15:00:00|8403.4|8398.4|8401.4|8396.4|8407.9|8402.9|8399.4|8394.4|114
1660316700000|2022-08-12 15:05:00|8401.9|8396.9|8401.4|8396.4|8403.4|8398.4|8399.9|8394.9|27
1660317000000|2022-08-12 15:10:00|8401.9|8396.9|8398.9|8393.9|8404.4|8399.4|8398.4|8393.4|39
1660317300000|2022-08-12 15:15:00|8397.9|8392.9|8407.4|8402.4|8408.9|8403.9|8397.4|8392.4|51
1660317600000|2022-08-12 15:20:00|8407.9|8402.9|8419.4|8414.4|8421.4|8416.4|8407.9|8402.9|112
1660317900000|2022-08-12 15:25:00|8419.9|8414.9|8411.9|8406.9|8420.9|8415.9|8411.4|8406.4|222
1660318200000|2022-08-12 15:30:00|8412.4|8406.4|8406.4|8399.4|8419.4|8412.4|8406.4|8399.4|505
1660318500000|2022-08-12 15:35:00|8405.4|8398.4|8413.4|8406.4|8417.4|8411.4|8405.4|8398.4|100
1660318800000|2022-08-12 15:40:00|8412.4|8405.4|8410.4|8403.4|8413.4|8405.4|8409.4|8402.4|9
1660319100000|2022-08-12 15:45:00|8411.4|8404.4|8416.4|8410.4|8417.4|8410.4|8411.4|8403.4|12
1660319400000|2022-08-12 15:50:00|8417.4|8409.4|8418.4|8412.4|8418.4|8412.4|8414.4|8407.4|20
1660319700000|2022-08-12 15:55:00|8419.4|8413.4|8418.4|8411.4|8420.4|8413.4|8418.4|8411.4|10
1660320000000|2022-08-12 16:00:00|8419.4|8412.4|8415.4|8408.4|8420.4|8413.4|8413.4|8406.4|44
1660320300000|2022-08-12 16:05:00|8414.4|8407.4|8419.4|8412.4|8419.4|8412.4|8414.4|8407.4|19
1660320600000|2022-08-12 16:10:00|8420.4|8413.4|8419.4|8412.4|8420.4|8414.4|8418.4|8411.4|15
1660320900000|2022-08-12 16:15:00|8420.4|8413.4|8419.4|8412.4|8420.4|8413.4|8418.4|8412.4|4
1660321200000|2022-08-12 16:20:00|8420.4|8411.4|8420.4|8413.4|8421.4|8413.4|8417.4|8411.4|7
1660321500000|2022-08-12 16:25:00|8419.4||8420.4||8420.4||8419.4||0
1660321800000|2022-08-12 16:30:00|||||||||2
1660322100000|2022-08-12 16:35:00|8419.4|8412.4|8419.4|8412.4|8421.4|8414.4|8419.4|8412.4|12
1660322400000|2022-08-12 16:40:00|8418.4|8411.4|8418.4|8412.4|8419.4|8412.4|8416.4|8410.4|9
1660322700000|2022-08-12 16:45:00|8419.4|8411.4|8418.4|8411.4|8419.4|8412.4|8417.4|8411.4|5
1660323000000|2022-08-12 16:50:00|8417.4|8412.4|8419.4|8412.4|8421.4|8415.4|8417.4|8411.4|7
1660323300000|2022-08-12 16:55:00|8418.4|8413.4|8417.4|8410.4|8418.4|8413.4|8416.4|8409.4|7
1660323600000|2022-08-12 17:00:00|8419.4|8411.4|8417.4|8410.4|8419.4|8411.4|8416.4|8409.4|2
1660323900000|2022-08-12 17:05:00|8418.4|8411.4|8420.4|8413.4|8420.4|8413.4|8418.4|8411.4|2
1660324200000|2022-08-12 17:10:00|8419.4|8414.4|8419.4|8412.4|8420.4|8414.4|8419.4|8412.4|3
1660324500000|2022-08-12 17:15:00|8420.4|8413.4|8419.4|8412.4|8420.4|8413.4|8417.4|8411.4|2
1660324800000|2022-08-12 17:20:00|8420.4|8413.4|8420.4|8413.4|8421.4|8414.4|8419.4|8412.4|8
1660325100000|2022-08-12 17:25:00|8421.4|8414.4|8421.4|8415.4|8421.4|8415.4|8421.4|8413.4|3
1660325400000|2022-08-12 17:30:00|8420.4|8414.4|8425.4|8418.4|8425.4|8419.4|8419.4|8412.4|18
1660325700000|2022-08-12 17:35:00|8424.4|8417.4|8424.4|8417.4|8424.4|8417.4|8422.4|8415.4|5
1660326000000|2022-08-12 17:40:00|8423.4|8416.4|8425.4|8419.4|8426.4|8419.4|8423.4|8416.4|6
1660326300000|2022-08-12 17:45:00|8427.4|8420.4|8428.4|8422.4|8429.4|8422.4|8427.4|8420.4|5
1660326600000|2022-08-12 17:50:00|8429.4|8423.4|8436.4|8429.4|8436.4|8429.4|8429.4|8423.4|57
1660326900000|2022-08-12 17:55:00|8435.4|8427.4|8433.9|8421.9|8438.9|8428.4|8430.9|8421.9|16
1660327200000|2022-08-12 18:00:00|8436|8424|8436.1|8424.1|8436.1|8424.1|8433.9|8421.9|0
1660327500000|2022-08-12 18:05:00|8436|8424|8436|8424|8436.1|8424.1|8433.8|8421.8|0
1660327800000|2022-08-12 18:10:00|8433.9|8421.9|8438.3|8426.3|8438.3|8426.3|8433.8|8421.8|0
1660328100000|2022-08-12 18:15:00|8438.2|8426.2|8436.2|8424.2|8438.4|8426.4|8436.1|8424.1|0
1660328400000|2022-08-12 18:20:00|8436.1|8424.1|8438.3|8426.3|8438.3|8426.3|8436.1|8424.1|0
1660328700000|2022-08-12 18:25:00|8436.1|8424.1|8440.6|8428.6|8440.6|8428.6|8436.1|8424.1|0
1660329000000|2022-08-12 18:30:00|8440.7|8428.7|8445.8|8433.8|8445.8|8433.8|8440.6|8428.6|0
1660329300000|2022-08-12 18:35:00|8445.7|8433.7|8443.5|8431.5|8445.7|8433.7|8443.4|8431.4|0
1660329600000|2022-08-12 18:40:00|8445.7|8433.7|8445.7|8433.7|8447.9|8435.9|8443.5|8431.5|0
1660329900000|2022-08-12 18:45:00|8447.8|8435.8|8447.8|8435.8|8447.9|8435.9|8445.6|8433.6|0
1660330200000|2022-08-12 18:50:00|8447.9|8435.9|8443.5|8431.5|8447.9|8435.9|8443.4|8431.4|0
1660330500000|2022-08-12 18:55:00|8443.4|8431.4|8445.7|8433.7|8445.7|8433.7|8443.4|8431.4|0
1660330800000|2022-08-12 19:00:00|8443.5|8431.5|8445.8|8433.8|8445.8|8433.8|8443.5|8431.5|0
1660331100000|2022-08-12 19:05:00|8445.9|8433.9|8446.1|8434.1|8448.2|8436.2|8445.9|8433.9|0
1660331400000|2022-08-12 19:10:00|8448.2|8436.2|8448.3|8436.3|8450.6|8438.6|8446|8434|0
1660331700000|2022-08-12 19:15:00|8448.4|8436.4|8450.6|8438.6|8452.7|8440.7|8448.3|8436.3|0
1660332000000|2022-08-12 19:20:00|8450.5|8438.5|8446.1|8434.1|8450.5|8438.5|8446|8434|0
1660332300000|2022-08-12 19:25:00|8446|8434|8450.5|8438.5|8450.5|8438.5|8446|8434|0
1660332600000|2022-08-12 19:30:00|8450.6|8438.6|8446.1|8434.1|8450.6|8438.6|8446.1|8434.1|0
1660332900000|2022-08-12 19:35:00|8443.9|8431.9|8448.3|8436.3|8448.3|8436.3|8443.9|8431.9|0
1660333200000|2022-08-12 19:40:00|8448.4|8436.4|8452.8|8440.8|8452.9|8440.9|8448.4|8436.4|0
1660333500000|2022-08-12 19:45:00|8450.6|8438.6|8450.7|8438.7|8452.8|8440.8|8448.3|8436.3|0
1660333800000|2022-08-12 19:50:00|8450.8|8438.8|8450.7|8438.7|8450.8|8438.8|8444.1|8432.1|0
1660334100000|2022-08-12 19:55:00|8448.5|8436.5|8460.6|8448.6|8460.6|8448.6|8448.5|8436.5|0
1660334400000|2022-08-12 20:00:00|8457.8|8445.8|8454.6|8442.6|8457.8|8445.8|8452.9|8440.9|0
1660334700000|2022-08-12 20:05:00|8454.2|8442.2|8451.9|8439.9|8454.6|8442.6|8451.5|8439.5|0
1660335000000|2022-08-12 20:10:00|8452.2|8440.2|8452.8|8440.8|8453.3|8441.3|8451.5|8439.5|0
1660335300000|2022-08-12 20:15:00|8452.4|8440.4|8455.5|8443.5|8455.5|8443.5|8451.5|8439.5|0
1660335900000|2022-08-12 20:25:00|8455.3|8443.3|8455.1|8443.1|8455.5|8443.5|8453.7|8441.7|0
1660336200000|2022-08-12 20:30:00|8455.5|8443.5|8454.6|8442.6|8455.5|8443.5|8454.2|8442.2|0
1660336500000|2022-08-12 20:35:00|8455.1|8443.1|8458.2|8446.2|8458.2|8446.2|8455.1|8443.1|0
1660336800000|2022-08-12 20:40:00|8457.7|8445.7|8457.7|8445.7|8458.2|8446.2|8456.6|8444.6|0
1660337100000|2022-08-12 20:45:00|8457.8|8445.8|8456.7|8444.7|8458.6|8446.6|8456.3|8444.3|0
1660337400000|2022-08-12 20:50:00|8456.9|8444.9|8456.7|8444.7|8457.6|8445.6|8455.3|8443.3|0
1660337700000|2022-08-12 20:55:00|8456.6|8444.6|8455.9|8443.9|8456.7|8444.7|8455.3|8443.3|0
1660338000000|2022-08-12 21:00:00|8452.4|8440.4|8452.4|8440.4|8452.4|8440.4|8452.4|8440.4|0
1660514400000|2022-08-14 22:00:00|8445.5|8433.5|8442.4|8430.4|8446.4|8434.4|8442|8430|0
1660514700000|2022-08-14 22:05:00|8442.2|8430.2|8440.6|8428.6|8442.4|8430.4|8437.1|8425.1|0
1660515000000|2022-08-14 22:10:00|8440.2|8428.2|8441.1|8429.1|8442|8430|8438|8426|0
1660515300000|2022-08-14 22:15:00|8440.9|8428.9|8442.9|8430.9|8442.9|8430.9|8439.7|8427.7|0
1660515600000|2022-08-14 22:20:00|8442.8|8430.8|8440.6|8428.6|8442.9|8430.9|8440.2|8428.2|0
1660515900000|2022-08-14 22:25:00|8441.1|8429.1|8440.6|8428.6|8441.5|8429.5|8440.2|8428.2|0
1660516200000|2022-08-14 22:30:00|8440.2|8428.2|8438.4|8426.4|8440.6|8428.6|8437.5|8425.5|0
1660516500000|2022-08-14 22:35:00|8438.9|8426.9|8439.3|8427.3|8440.2|8428.2|8437.1|8425.1|0
1660516800000|2022-08-14 22:40:00|8439.1|8427.1|8437.5|8425.5|8439.3|8427.3|8436.6|8424.6|0
1660517100000|2022-08-14 22:45:00|8437.3|8425.3|8439.7|8427.7|8439.7|8427.7|8437.1|8425.1|0
1660517400000|2022-08-14 22:50:00|8439.3|8427.3|8439.3|8427.3|8439.3|8427.3|8438|8426|0
1660517700000|2022-08-14 22:55:00|8439.1|8427.1|8438.9|8426.9|8439.3|8427.3|8437.1|8425.1|0
1660518000000|2022-08-14 23:00:00|8438.8|8426.8|8441.5|8429.5|8442.4|8430.4|8438.4|8426.4|0
1660518300000|2022-08-14 23:05:00|8441.3|8429.3|8441.3|8429.3|8441.5|8429.5|8440.1|8428.1|0
1660518600000|2022-08-14 23:10:00|8441.5|8429.5|8441.5|8429.5|8442.4|8430.4|8440.1|8428.1|0
1660518900000|2022-08-14 23:15:00|8441.9|8429.9|8439.7|8427.7|8443.3|8431.3|8439.7|8427.7|0
1660519200000|2022-08-14 23:20:00|8439.9|8427.9|8439.9|8427.9|8440.6|8428.6|8439.3|8427.3|0
1660519500000|2022-08-14 23:25:00|8439.7|8427.7|8438.4|8426.4|8440.8|8428.8|8438.1|8426.1|0
1660519800000|2022-08-14 23:30:00|8438.8|8426.8|8439.7|8427.7|8439.7|8427.7|8437.5|8425.5|0
1660520100000|2022-08-14 23:35:00|8439.3|8427.3|8438.6|8426.6|8439.7|8427.7|8438.4|8426.4|0
1660520400000|2022-08-14 23:40:00|8438.4|8426.4|8437.7|8425.7|8439.7|8427.7|8437.5|8425.5|0
1660520700000|2022-08-14 23:45:00|8437.9|8425.9|8436.1|8424.1|8437.9|8425.9|8436.1|8424.1|0
1660521000000|2022-08-14 23:50:00|8435.7|8423.7|8435.2|8423.2|8436.6|8424.6|8434.4|8422.4|0
1660521300000|2022-08-14 23:55:00|8435|8423|8430.7|8418.7|8435.7|8423.7|8430.3|8418.3|0
1660521600000|2022-08-15 00:00:00|8431.2|8419.2|8433.8|8421.8|8434.5|8422.5|8431.2|8419.2|0
1660521900000|2022-08-15 00:05:00|8433.9|8421.9|8433.8|8421.8|8435.2|8423.2|8433.4|8421.4|0
1660522200000|2022-08-15 00:10:00|8433.6|8421.6|8438.2|8426.2|8439.1|8427.1|8433.4|8421.4|0
1660522500000|2022-08-15 00:15:00|8438|8426|8442.6|8430.6|8443.8|8431.8|8432.8|8420.8|0
1660522800000|2022-08-15 00:20:00|8441.6|8429.6|8437.2|8425.2|8441.6|8429.6|8437.1|8425.1|0
1660523100000|2022-08-15 00:25:00|8436.1|8424.1|8435|8423|8437.2|8425.2|8435|8423|0
1660523400000|2022-08-15 00:30:00|8434.9|8422.9|8435|8423|8435|8423|8432.8|8420.8|0
1660523700000|2022-08-15 00:35:00|8434.9|8422.9|8432.8|8420.8|8435|8423|8432.8|8420.8|0
1660524000000|2022-08-15 00:40:00|8432.7|8420.7|8432.8|8420.8|8432.8|8420.8|8430.6|8418.6|0
1660524300000|2022-08-15 00:45:00|8430.6|8418.6|8432.9|8420.9|8432.9|8420.9|8430.6|8418.6|0
1660524600000|2022-08-15 00:50:00|8432.8|8420.8|8430.8|8418.8|8432.9|8420.9|8430.7|8418.7|0
1660524900000|2022-08-15 00:55:00|8432.9|8420.9|8430.7|8418.7|8432.9|8420.9|8430.7|8418.7|0
1660525200000|2022-08-15 01:00:00|8428.5|8416.5|8426.3|8414.3|8430.7|8418.7|8426.3|8414.3|0
1660525500000|2022-08-15 01:05:00|8426.4|8414.4|8426.3|8414.3|8428.5|8416.5|8426.3|8414.3|0
1660525800000|2022-08-15 01:10:00|8426.2|8414.2|8426.2|8414.2|8426.3|8414.3|8424|8412|0
1660526100000|2022-08-15 01:15:00|8426.3|8414.3|8426.3|8414.3|8426.3|8414.3|8424.1|8412.1|0
1660526400000|2022-08-15 01:20:00|8426.2|8414.2|8432.8|8420.8|8432.8|8420.8|8424.1|8412.1|0
1660526700000|2022-08-15 01:25:00|8435|8423|8435|8423|8435|8423|8435|8423|0
1660527000000|2022-08-15 01:30:00|8437.1|8425.1|8436.6|8424.6|8438.8|8426.8|8434.4|8422.4|0
1660527300000|2022-08-15 01:35:00|8438.8|8426.8|8438.8|8426.8|8441|8429|8438.8|8426.8|0
1660527600000|2022-08-15 01:40:00|8441|8429|8438.9|8426.9|8441|8429|8438.8|8426.8|0
1660527900000|2022-08-15 01:45:00|8441.1|8429.1|8441.1|8429.1|8443.3|8431.3|8438.9|8426.9|0
1660528200000|2022-08-15 01:50:00|8438.9|8426.9|8438.9|8426.9|8439|8427|8438.9|8426.9|0
1660528500000|2022-08-15 01:55:00|8436.8|8424.8|8439|8427|8439|8427|8436.7|8424.7|0
1660528800000|2022-08-15 02:00:00|8438.9|8426.9|8436.7|8424.7|8439|8427|8436.7|8424.7|0
1660529100000|2022-08-15 02:05:00|8434.5|8422.5|8434.5|8422.5|8434.5|8422.5|8432.3|8420.3|0
1660529400000|2022-08-15 02:10:00|8432.3|8420.3|8425.8|8413.8|8432.4|8420.4|8425.8|8413.8|0
1660529700000|2022-08-15 02:15:00|8428|8416|8423.6|8411.6|8428|8416|8423.6|8411.6|0
1660530000000|2022-08-15 02:20:00|8425.7|8413.7|8425.8|8413.8|8425.8|8413.8|8425.7|8413.7|0
1660530300000|2022-08-15 02:25:00|8428|8416|8425.8|8413.8|8428|8416|8425.8|8413.8|0
1660530600000|2022-08-15 02:30:00|8423.6|8411.6|8425.8|8413.8|8425.8|8413.8|8423.6|8411.6|0
1660530900000|2022-08-15 02:35:00|8428|8416|8425.8|8413.8|8428|8416|8425.8|8413.8|0
1660531500000|2022-08-15 02:45:00|8423.6|8411.6|8425.8|8413.8|8425.8|8413.8|8423.6|8411.6|0
1660531800000|2022-08-15 02:50:00|8425.7|8413.7|8425.8|8413.8|8425.8|8413.8|8423.6|8411.6|0
1660532100000|2022-08-15 02:55:00|8425.7|8413.7|8425.8|8413.8|8425.8|8413.8|8425.7|8413.7|0
1660532400000|2022-08-15 03:00:00|8425.7|8413.7|8425.7|8413.7|8425.8|8413.8|8423.6|8411.6|0
1660532700000|2022-08-15 03:05:00|8425.8|8413.8|8427.9|8415.9|8428|8416|8423.6|8411.6|0
1660533000000|2022-08-15 03:10:00|8428|8416|8432.4|8420.4|8432.4|8420.4|8428|8416|0
1660533300000|2022-08-15 03:15:00|8432.3|8420.3|8432.4|8420.4|8432.4|8420.4|8430.2|8418.2|0
1660533600000|2022-08-15 03:20:00|8432.3|8420.3|8428|8416|8432.3|8420.3|8428|8416|0
1660533900000|2022-08-15 03:25:00|8430.2|8418.2|8430.2|8418.2|8430.2|8418.2|8430.2|8418.2|0
1660534500000|2022-08-15 03:35:00|8428|8416|8428|8416|8430.2|8418.2|8428|8416|0
1660534800000|2022-08-15 03:40:00|8430.2|8418.2|8430.2|8418.2|8430.2|8418.2|8430.2|8418.2|0
1660535400000|2022-08-15 03:50:00|8432.4|8420.4|8430.2|8418.2|8432.4|8420.4|8430.2|8418.2|0
1660535700000|2022-08-15 03:55:00|8432.4|8420.4|8430.2|8418.2|8432.4|8420.4|8430.2|8418.2|0
1660536000000|2022-08-15 04:00:00|8432.3|8420.3|8432.4|8420.4|8434.5|8422.5|8432.3|8420.3|0
1660536300000|2022-08-15 04:05:00|8432.3|8420.3|8432.3|8420.3|8432.4|8420.4|8430.2|8418.2|0
1660536600000|2022-08-15 04:10:00|8432.4|8420.4|8432.4|8420.4|8432.4|8420.4|8432.3|8420.3|0
1660536900000|2022-08-15 04:15:00|8434.5|8422.5|8432.4|8420.4|8434.5|8422.5|8432.4|8420.4|0
1660537800000|2022-08-15 04:30:00|8430.2|8418.2|8432.4|8420.4|8432.4|8420.4|8430.2|8418.2|0
1660538100000|2022-08-15 04:35:00|8430.2|8418.2|8432.4|8420.4|8432.4|8420.4|8430.2|8418.2|0
1660538400000|2022-08-15 04:40:00|8430.3|8418.3|8430.3|8418.3|8432.4|8420.4|8430.3|8418.3|0
1660538700000|2022-08-15 04:45:00|8432.4|8420.4|8428.1|8416.1|8432.4|8420.4|8428.1|8416.1|0
1660539300000|2022-08-15 04:55:00|8430.2|8418.2|8428.1|8416.1|8430.2|8418.2|8428.1|8416.1|0
1660539600000|2022-08-15 05:00:00|8430.3|8418.3|8430.3|8418.3|8430.3|8418.3|8430.3|8418.3|0
1660539900000|2022-08-15 05:05:00|8432.4|8420.4|8428.1|8416.1|8432.5|8420.5|8428.1|8416.1|0
1660540200000|2022-08-15 05:10:00|8430.2|8418.2|8428|8416|8430.2|8418.2|8428|8416|0
1660540800000|2022-08-15 05:20:00|8430.2|8418.2|8430.2|8418.2|8430.2|8418.2|8428|8416|0
1660541100000|2022-08-15 05:25:00|8430.1|8418.1|8428|8416|8430.2|8418.2|8427.9|8415.9|0
1660541400000|2022-08-15 05:30:00|8427.9|8415.9|8423.6|8411.6|8428|8416|8423.6|8411.6|0
1660542000000|2022-08-15 05:40:00|8425.8|8413.8|8425.9|8413.9|8425.9|8413.9|8425.8|8413.8|0
1660542300000|2022-08-15 05:45:00|8423.7|8411.7|8423.7|8411.7|8423.7|8411.7|8421.5|8409.5|0
1660542600000|2022-08-15 05:50:00|8425.9|8413.9|8423.8|8411.8|8425.9|8413.9|8421.6|8409.6|0
1660542900000|2022-08-15 05:55:00|8423.7|8411.7|8428.1|8416.1|8428.1|8416.1|8423.7|8411.7|0
1660543200000|2022-08-15 06:00:00|8428.2|8416.2|8429.4|8424.4|8432.4|8427.4|8421.9|8416.2|46
1660543500000|2022-08-15 06:05:00|8428.9|8423.9|8424.9|8419.9|8431.9|8426.9|8422.4|8417.4|36
1660543800000|2022-08-15 06:10:00|8424.4|8419.4|8428.9|8423.9|8432.9|8427.9|8424.4|8419.4|11
1660544100000|2022-08-15 06:15:00|8427.9|8422.9|8431.9|8426.9|8431.9|8426.9|8427.9|8422.9|3
1660544400000|2022-08-15 06:20:00|8431.4|8426.4|8428.4|8423.4|8431.4|8426.4|8425.9|8420.9|6
1660544700000|2022-08-15 06:25:00|8428.9|8423.9|8427.9|8422.9|8428.9|8423.9|8427.9|8422.9|0
1660545000000|2022-08-15 06:30:00|8427.4|8422.4|8427.9|8422.9|8428.4|8423.4|8427.4|8422.4|3
1660545300000|2022-08-15 06:35:00|8428.4|8423.4|8427.4|8422.4|8428.4|8423.4|8427.4|8422.4|0
1660545600000|2022-08-15 06:40:00|8427.9|8422.9|8428.9|8423.9|8428.9|8423.9|8426.4|8421.4|8
1660545900000|2022-08-15 06:45:00|8429.4|8424.4|8425.4|8420.4|8429.9|8424.9|8424.9|8419.9|3
1660546200000|2022-08-15 06:50:00|8424.9|8419.9|8424.9|8419.9|8425.4|8420.4|8423.9|8418.9|6
1660546500000|2022-08-15 06:55:00|8424.4|8419.4|8425.9|8420.9|8427.9|8422.9|8424.4|8419.4|37
1660546800000|2022-08-15 07:00:00|8429.4|8424.4|8429.9|8424.9|8431.4|8426.4|8420.4|8415.4|279
1660547100000|2022-08-15 07:05:00|8430.4|8425.4|8422.4|8417.4|8433.4|8428.4|8421.9|8416.9|144
1660547400000|2022-08-15 07:10:00|8421.9|8416.9|8419.9|8414.9|8422.4|8417.4|8415.4|8410.4|134
1660547700000|2022-08-15 07:15:00|8419.4|8414.4|8417.9|8412.9|8420.9|8415.9|8412.9|8407.9|106
1660548000000|2022-08-15 07:20:00|8417.4|8412.4|8420.4|8415.4|8420.4|8415.4|8412.4|8407.4|88
1660548300000|2022-08-15 07:25:00|8419.9|8414.9|8417.9|8412.9|8421.9|8416.9|8417.9|8412.9|128
1660548600000|2022-08-15 07:30:00|8417.4|8412.4|8417.4|8412.4|8421.4|8416.4|8415.9|8410.9|94
1660548900000|2022-08-15 07:35:00|8416.9|8411.9|8406.4|8401.4|8416.9|8411.9|8406.4|8401.4|86
1660549200000|2022-08-15 07:40:00|8406.3|8401.3|8412.3|8407.3|8413.3|8408.3|8405.8|8400.8|43
1660549500000|2022-08-15 07:45:00|8413.3|8408.3|8406.3|8401.3|8414.8|8409.8|8406.3|8401.3|36
1660549800000|2022-08-15 07:50:00|8405.8|8400.8|8403.3|8398.3|8405.8|8400.8|8402.8|8397.8|57
1660550100000|2022-08-15 07:55:00|8402.8|8397.8|8405.3|8400.3|8408.3|8403.3|8402.3|8397.3|29
1660550400000|2022-08-15 08:00:00|8404.8|8399.8|8405.3|8400.3|8407.3|8402.3|8402.8|8397.8|32
1660550700000|2022-08-15 08:05:00|8405.8|8400.8|8408.3|8403.3|8412.8|8407.8|8405.3|8400.3|140
1660551000000|2022-08-15 08:10:00|8408.8|8403.8|8412.3|8407.3|8413.8|8408.8|8408.8|8403.8|67
1660551300000|2022-08-15 08:15:00|8412.8|8407.8|8414.3|8409.3|8414.3|8409.3|8409.3|8404.3|31
1660551600000|2022-08-15 08:20:00|8413.8|8408.8|8414.8|8409.8|8416.3|8411.3|8411.8|8406.8|30
1660551900000|2022-08-15 08:25:00|8414.3|8409.3|8417.8|8412.8|8417.8|8412.8|8414.3|8409.3|34
1660552200000|2022-08-15 08:30:00|8416.8|8411.8|8415.3|8410.3|8417.8|8412.8|8412.8|8407.8|35
1660552500000|2022-08-15 08:35:00|8414.8|8409.8|8417.3|8412.3|8417.3|8412.3|8412.8|8407.8|31
1660552800000|2022-08-15 08:40:00|8417.8|8412.8|8419.8|8414.8|8420.3|8415.3|8415.8|8410.8|116
1660553100000|2022-08-15 08:45:00|8419.3|8414.3|8421.8|8416.8|8421.8|8416.8|8417.8|8412.8|47
1660553400000|2022-08-15 08:50:00|8420.8|8415.8|8418.3|8413.3|8424.8|8419.8|8417.8|8412.8|51
1660553700000|2022-08-15 08:55:00|8418.8|8413.8|8417.3|8412.3|8419.3|8414.3|8416.3|8411.3|32
1660554000000|2022-08-15 09:00:00|8416.8|8411.8|8417.3|8412.3|8418.3|8413.3|8414.8|8409.8|15
1660554300000|2022-08-15 09:05:00|8416.8|8411.8|8419.3|8414.3|8420.3|8415.3|8416.3|8411.3|21
1660554600000|2022-08-15 09:10:00|8419.8|8414.8|8423.3|8418.3|8423.8|8418.8|8419.3|8414.3|35
1660554900000|2022-08-15 09:15:00|8422.8|8417.8|8416.8|8411.8|8423.8|8418.8|8416.3|8411.3|167
1660555200000|2022-08-15 09:20:00|8416.3|8411.3|8418.8|8413.8|8418.8|8413.8|8414.8|8409.8|104
1660555500000|2022-08-15 09:25:00|8419.3|8414.3|8419.3|8414.3|8419.3|8414.3|8416.8|8411.8|24
1660555800000|2022-08-15 09:30:00|8418.8|8413.8|8420.3|8415.3|8421.3|8416.3|8418.8|8413.8|31
1660556100000|2022-08-15 09:35:00|8419.8|8414.8|8420.3|8415.3|8420.8|8415.8|8417.3|8412.3|30
1660556400000|2022-08-15 09:40:00|8420.8|8415.8|8425.8|8420.8|8426.3|8421.3|8420.8|8415.8|44
1660556700000|2022-08-15 09:45:00|8426.8|8421.8|8425.3|8420.3|8428.3|8423.3|8423.8|8418.8|34
1660557000000|2022-08-15 09:50:00|8425.8|8420.8|8428.8|8423.8|8431.3|8426.3|8425.8|8420.8|20
1660557300000|2022-08-15 09:55:00|8428.3|8423.3|8429.3|8424.3|8430.8|8425.8|8426.8|8421.8|16
1660557600000|2022-08-15 10:00:00|8429.8|8424.8|8431.8|8426.8|8433.3|8428.3|8428.8|8423.8|36
1660557900000|2022-08-15 10:05:00|8431.3|8426.3|8430.3|8425.3|8431.8|8426.8|8429.3|8424.3|59
1660558200000|2022-08-15 10:10:00|8430.8|8425.8|8427.8|8422.8|8431.8|8426.8|8425.8|8420.8|16
1660558500000|2022-08-15 10:15:00|8427.3|8422.3|8428.8|8423.8|8429.3|8424.3|8426.8|8421.8|33
1660558800000|2022-08-15 10:20:00|8428.3|8423.3|8423.8|8418.8|8428.3|8423.3|8420.8|8415.8|62
1660559100000|2022-08-15 10:25:00|8424.8|8419.8|8423.8|8418.8|8426.8|8421.8|8423.8|8418.8|39
1660559400000|2022-08-15 10:30:00|8423.3|8418.3|8425.3|8420.3|8425.8|8420.8|8423.3|8418.3|32
1660559700000|2022-08-15 10:35:00|8424.8|8419.8|8426.3|8421.3|8426.3|8421.3|8424.8|8419.8|23
1660560000000|2022-08-15 10:40:00|8426.8|8421.8|8423.3|8418.3|8426.8|8421.8|8422.3|8417.3|12
1660560300000|2022-08-15 10:45:00|8422.8|8417.8|8424.8|8419.8|8424.8|8419.8|8421.3|8416.3|526
1660560600000|2022-08-15 10:50:00|8423.8|8418.8|8424.3|8419.3|8424.8|8419.8|8422.8|8417.8|11
1660560900000|2022-08-15 10:55:00|8424.8|8419.8|8424.3|8419.3|8426.3|8421.3|8423.8|8418.8|13
1660561200000|2022-08-15 11:00:00|8424.8|8419.8|8422.8|8417.8|8424.8|8419.8|8421.8|8416.8|59
1660561500000|2022-08-15 11:05:00|8422.3|8417.3|8422.3|8417.3|8423.8|8418.8|8421.3|8416.3|20
1660561800000|2022-08-15 11:10:00|8422.8|8417.8|8418.8|8413.8|8422.8|8417.8|8418.3|8413.3|36
1660562100000|2022-08-15 11:15:00|8419.3|8414.3|8419.8|8414.8|8421.8|8416.8|8418.8|8413.8|20
1660562400000|2022-08-15 11:20:00|8419.3|8414.3|8418.8|8413.8|8421.3|8416.3|8418.8|8413.8|17
1660562700000|2022-08-15 11:25:00|8419.3|8414.3|8419.8|8414.8|8420.8|8415.8|8418.8|8413.8|16
1660563000000|2022-08-15 11:30:00|8419.3|8414.3|8417.8|8412.8|8420.3|8415.3|8417.8|8412.8|44
1660563300000|2022-08-15 11:35:00|8416.8|8411.8|8415.8|8410.8|8417.3|8412.3|8414.8|8409.8|29
1660563600000|2022-08-15 11:40:00|8414.8|8409.8|8411.8|8406.8|8415.8|8410.8|8410.8|8405.8|43
1660563900000|2022-08-15 11:45:00|8411.3|8406.3|8403.8|8398.8|8412.3|8407.3|8403.3|8398.3|42
1660564200000|2022-08-15 11:50:00|8403.3|8398.3|8399.8|8394.8|8404.3|8399.3|8398.3|8393.3|69
1660564500000|2022-08-15 11:55:00|8400.3|8395.3|8401.8|8396.8|8404.3|8399.3|8399.3|8394.3|25
1660564800000|2022-08-15 12:00:00|8401.3|8396.3|8398.3|8393.3|8401.3|8396.3|8397.3|8392.3|200
1660565100000|2022-08-15 12:05:00|8398.8|8393.8|8395.8|8390.8|8399.3|8394.3|8394.8|8389.8|154
1660565400000|2022-08-15 12:10:00|8396.3|8391.3|8399.8|8394.8|8400.3|8395.3|8394.3|8389.3|47
1660565700000|2022-08-15 12:15:00|8399.3|8394.3|8404.3|8399.3|8404.3|8399.3|8399.3|8394.3|36
1660566000000|2022-08-15 12:20:00|8403.8|8398.8|8403.8|8398.8|8409.3|8404.3|8403.3|8398.3|55
1660566300000|2022-08-15 12:25:00|8404.3|8399.3|8403.3|8398.3|8407.3|8402.3|8403.3|8398.3|48
1660566600000|2022-08-15 12:30:00|8403.8|8398.8|8400.3|8395.3|8405.8|8400.8|8400.3|8395.3|73
1660566900000|2022-08-15 12:35:00|8400.8|8395.8|8389.8|8384.8|8400.8|8395.8|8388.8|8383.8|57
1660567200000|2022-08-15 12:40:00|8389.3|8384.3|8390.3|8385.3|8390.8|8385.8|8386.3|8381.3|141
1660567500000|2022-08-15 12:45:00|8390.8|8385.8|8394.3|8389.3|8395.3|8390.3|8390.8|8385.8|31
1660567800000|2022-08-15 12:50:00|8393.8|8388.8|8393.3|8388.3|8394.8|8389.8|8391.8|8386.8|542
1660568100000|2022-08-15 12:55:00|8392.8|8387.8|8386.3|8381.3|8393.8|8388.8|8386.3|8381.3|23
1660568400000|2022-08-15 13:00:00|8386.8|8381.8|8396.3|8391.3|8396.3|8391.3|8386.3|8381.3|681
1660568700000|2022-08-15 13:05:00|8395.8|8390.8|8400.3|8395.3|8400.8|8395.8|8395.8|8390.8|192
1660569000000|2022-08-15 13:10:00|8400.8|8395.8|8400.8|8395.8|8401.8|8396.8|8399.3|8394.3|2555
1660569300000|2022-08-15 13:15:00|8401.8|8396.8|8400.3|8395.3|8404.3|8399.3|8399.8|8394.8|96
1660569600000|2022-08-15 13:20:00|8400.8|8395.8|8403.3|8398.3|8404.3|8399.3|8399.8|8394.8|27
1660569900000|2022-08-15 13:25:00|8402.8|8397.8|8403.8|8398.8|8403.8|8398.8|8401.8|8396.8|26
1660570200000|2022-08-15 13:30:00|8403.3|8398.3|8397.8|8392.8|8403.8|8398.8|8396.3|8391.3|121
1660570500000|2022-08-15 13:35:00|8398.3|8393.3|8399.3|8394.3|8401.3|8396.3|8393.8|8388.8|145
1660570800000|2022-08-15 13:40:00|8399.8|8394.8|8402.3|8397.3|8404.8|8399.8|8394.8|8389.8|78
1660571100000|2022-08-15 13:45:00|8402.8|8397.8|8409.8|8404.8|8414.8|8409.8|8402.8|8397.8|57
1660571400000|2022-08-15 13:50:00|8410.8|8405.8|8421.3|8416.3|8423.3|8418.3|8410.8|8405.8|60
1660571700000|2022-08-15 13:55:00|8421.8|8416.8|8422.3|8417.3|8424.3|8419.3|8418.8|8413.8|39
1660572000000|2022-08-15 14:00:00|8421.3|8416.3|8420.8|8415.8|8422.8|8417.8|8415.8|8410.8|79
1660572300000|2022-08-15 14:05:00|8420.3|8415.3|8413.3|8408.3|8420.3|8415.3|8410.3|8405.3|152
1660572600000|2022-08-15 14:10:00|8412.4|8407.4|8409.4|8404.4|8413.9|8408.9|8408.4|8403.4|70
1660572900000|2022-08-15 14:15:00|8409.9|8404.9|8408.4|8403.4|8410.4|8405.4|8407.4|8402.4|64
1660573200000|2022-08-15 14:20:00|8407.9|8402.9|8413.9|8408.9|8413.9|8408.9|8405.4|8400.4|70
1660573500000|2022-08-15 14:25:00|8412.9|8407.9|8411.9|8406.9|8414.9|8409.9|8407.4|8402.4|100
1660573800000|2022-08-15 14:30:00|8411.4|8406.4|8427.4|8422.4|8427.9|8422.9|8410.4|8405.4|501
1660574100000|2022-08-15 14:35:00|8427.9|8422.9|8421.4|8416.4|8428.9|8423.9|8419.9|8414.9|1457
1660574400000|2022-08-15 14:40:00|8421.9|8416.9|8425.4|8420.4|8431.9|8426.9|8421.9|8416.9|86
1660574700000|2022-08-15 14:45:00|8424.9|8419.9|8422.4|8417.4|8427.9|8422.9|8421.9|8416.9|37
1660575000000|2022-08-15 14:50:00|8421.9|8416.9|8424.4|8419.4|8426.9|8421.9|8421.9|8416.9|2050
1660575300000|2022-08-15 14:55:00|8424.9|8419.9|8420.4|8415.4|8426.4|8421.4|8420.4|8415.4|93
1660575600000|2022-08-15 15:00:00|8420.9|8415.9|8422.9|8417.9|8425.9|8420.9|8419.4|8414.4|80
1660575900000|2022-08-15 15:05:00|8423.4|8418.4|8423.4|8418.4|8426.4|8421.4|8421.4|8416.4|129
1660576200000|2022-08-15 15:10:00|8422.9|8417.9|8418.4|8413.4|8422.9|8417.9|8417.4|8412.4|61
1660576500000|2022-08-15 15:15:00|8417.9|8412.9|8419.4|8414.4|8421.9|8416.9|8417.9|8412.9|59
1660576800000|2022-08-15 15:20:00|8419.9|8414.9|8419.9|8414.9|8424.4|8419.4|8418.9|8413.9|122
1660577100000|2022-08-15 15:25:00|8420.4|8415.4|8425.9|8420.9|8426.4|8421.4|8419.4|8414.4|266
1660577400000|2022-08-15 15:30:00|8425.3|8419.3|8427.3|8420.3|8433.3|8427.3|8424.3|8418.3|288
1660577700000|2022-08-15 15:35:00|8426.3|8421.3|8437.3|8430.3|8437.3|8430.3|8425.3|8419.3|99
1660578000000|2022-08-15 15:40:00|8436.3|8431.3|8442.3|8435.3|8443.3|8437.3|8436.3|8431.3|34
1660578300000|2022-08-15 15:45:00|8443.3|8436.3|8451.3|8444.3|8451.3|8444.3|8443.3|8435.3|21
1660578600000|2022-08-15 15:50:00|8452.3|8446.3|8452.3|8446.3|8453.3|8446.3|8450.3|8443.3|42
1660578900000|2022-08-15 15:55:00|8451.3|8445.3|8451.3|8444.3|8453.3|8447.3|8450.3|8444.3|32
1660579200000|2022-08-15 16:00:00|8450.3|8443.3|8451.3|8444.3|8451.3|8444.3|8448.3|8441.3|25
1660579500000|2022-08-15 16:05:00|8453.3|8445.3|8449.3|8443.3|8453.3|8446.3|8449.3|8443.3|18
1660579800000|2022-08-15 16:10:00|8450.3|8444.3|8456.3|8449.3|8457.3|8451.3|8450.3|8444.3|30
1660580100000|2022-08-15 16:15:00|8457.3|8450.3|8456.3|8450.3|8459.3|8452.3|8454.3|8448.3|20
1660580400000|2022-08-15 16:20:00|8457.3|8449.3|8455.3|8449.3|8457.3|8450.3|8453.3|8447.3|10
1660580700000|2022-08-15 16:25:00|8454.3|8448.3|8453.3|8446.3|8454.3|8448.3|8452.3|8445.3|4
1660581000000|2022-08-15 16:30:00|8452.3|8445.3|8453.3|8447.3|8455.3|8448.3|8451.3|8445.3|13
1660581300000|2022-08-15 16:35:00|8454.3|8448.3|8451.3|8444.3|8454.3|8448.3|8450.3|8444.3|9
1660581600000|2022-08-15 16:40:00|8450.3|8443.3|8451.3|8444.3|8451.3|8444.3|8450.3|8443.3|1
1660581900000|2022-08-15 16:45:00|8450.3|8443.3|8452.3|8446.3|8453.3|8446.3|8450.3|8443.3|5
1660582200000|2022-08-15 16:50:00|8453.3|8444.3|8451.3|8444.3|8453.3|8445.3|8450.3|8443.3|7
1660582500000|2022-08-15 16:55:00|8453.3|8445.3|8457.3|8450.3|8457.3|8451.3|8453.3|8445.3|22
1660582800000|2022-08-15 17:00:00|8456.3|8449.3|8453.3|8446.3|8457.3|8449.3|8450.3|8444.3|15
1660583100000|2022-08-15 17:05:00|8452.3|8445.3|8457.3|8450.3|8460.3|8453.3|8451.3|8445.3|8
1660583400000|2022-08-15 17:10:00|8456.3|8449.3|8451.3|8444.3|8456.3|8450.3|8451.3|8444.3|4
1660583700000|2022-08-15 17:15:00|8450.3|8443.3|8449.3|8442.3|8451.3|8445.3|8449.3|8441.3|2
1660584000000|2022-08-15 17:20:00|8450.3|8443.3|8453.3|8446.3|8455.3|8448.3|8447.3|8441.3|16
1660584300000|2022-08-15 17:25:00|8452.3|8445.3|8450.3|8443.3|8456.3|8449.3|8448.3|8442.3|19
1660584600000|2022-08-15 17:30:00|8451.3|8444.3|8449.3|8442.3|8451.3|8444.3|8449.3|8441.3|1
1660584900000|2022-08-15 17:35:00|8451.3|8441.3|8451.3|8445.3|8452.3|8446.3|8449.3|8441.3|5
1660585200000|2022-08-15 17:40:00|8452.3|8446.3|8452.3|8445.3|8453.3|8447.3|8450.3|8443.3|22
1660585500000|2022-08-15 17:45:00|8454.3|8444.3|8453.3|8446.3|8455.3|8449.3|8450.3|8442.3|10
1660585800000|2022-08-15 17:50:00|8452.3|8445.3|8455.3|8447.3|8455.3|8449.3|8452.3|8445.3|10
1660586100000|2022-08-15 17:55:00|8456.3|8448.3|8455.8|8443.8|8457.3|8450.3|8453.8|8443.8|14
1660586400000|2022-08-15 18:00:00|8453.6|8441.6|8453.6|8441.6|8455.8|8443.8|8453.6|8441.6|0
1660586700000|2022-08-15 18:05:00|8451.4|8439.4|8449.1|8437.1|8453.7|8441.7|8449.1|8437.1|0
1660587000000|2022-08-15 18:10:00|8449.2|8437.2|8451.3|8439.3|8451.4|8439.4|8449.1|8437.1|0
1660587300000|2022-08-15 18:15:00|8451.4|8439.4|8455.8|8443.8|8455.8|8443.8|8451.3|8439.3|0
1660587600000|2022-08-15 18:20:00|8455.9|8443.9|8455.8|8443.8|8458|8446|8453.6|8441.6|0
1660587900000|2022-08-15 18:25:00|8455.7|8443.7|8458|8446|8458|8446|8453.5|8441.5|0
1660588200000|2022-08-15 18:30:00|8455.8|8443.8|8458.1|8446.1|8460.3|8448.3|8455.8|8443.8|0
1660588500000|2022-08-15 18:35:00|8458|8446|8460.3|8448.3|8460.3|8448.3|8457.9|8445.9|0
1660588800000|2022-08-15 18:40:00|8460.2|8448.2|8455.9|8443.9|8460.3|8448.3|8455.8|8443.8|0
1660589100000|2022-08-15 18:45:00|8455.8|8443.8|8458.1|8446.1|8458.1|8446.1|8455.8|8443.8|0
1660589400000|2022-08-15 18:50:00|8460.3|8448.3|8462.4|8450.4|8462.4|8450.4|8458|8446|0
1660589700000|2022-08-15 18:55:00|8462.5|8450.5|8464.6|8452.6|8464.6|8452.6|8462.4|8450.4|0
1660590000000|2022-08-15 19:00:00|8464.7|8452.7|8464.7|8452.7|8466.8|8454.8|8462.4|8450.4|0
1660590300000|2022-08-15 19:05:00|8464.8|8452.8|8462.5|8450.5|8466.9|8454.9|8462.4|8450.4|0
1660590600000|2022-08-15 19:10:00|8462.4|8450.4|8466.8|8454.8|8466.9|8454.9|8462.4|8450.4|0
1660590900000|2022-08-15 19:15:00|8466.9|8454.9|8471.3|8459.3|8471.4|8459.4|8466.9|8454.9|0
1660591200000|2022-08-15 19:20:00|8471.4|8459.4|8475.1|8463.1|8475.1|8463.1|8471.3|8459.3|0
1660591500000|2022-08-15 19:25:00|8472.9|8460.9|8472.9|8460.9|8475.1|8463.1|8470.6|8458.6|0
1660591800000|2022-08-15 19:30:00|8470.7|8458.7|8472.9|8460.9|8472.9|8460.9|8468.4|8456.4|0
1660592100000|2022-08-15 19:35:00|8472.8|8460.8|8472.9|8460.9|8472.9|8460.9|8470.6|8458.6|0
1660592400000|2022-08-15 19:40:00|8472.8|8460.8|8470.6|8458.6|8472.9|8460.9|8468.4|8456.4|0
1660592700000|2022-08-15 19:45:00|8470.5|8458.5|8472.8|8460.8|8472.9|8460.9|8468.4|8456.4|0
1660593000000|2022-08-15 19:50:00|8472.9|8460.9|8468.2|8456.2|8475.1|8463.1|8466.1|8454.1|0
1660593300000|2022-08-15 19:55:00|8468.1|8456.1|8468.3|8456.3|8472.6|8460.6|8468.1|8456.1|0
1660593600000|2022-08-15 20:00:00|8470|8458|8467.8|8455.8|8470.5|8458.5|8466.9|8454.9|0
1660593900000|2022-08-15 20:05:00|8467.4|8455.4|8466.5|8454.5|8468.7|8456.7|8466|8454|0
1660594200000|2022-08-15 20:10:00|8466|8454|8463.4|8451.4|8466.7|8454.7|8460.7|8448.7|0
1660594500000|2022-08-15 20:15:00|8463.6|8451.6|8464.7|8452.7|8465.6|8453.6|8462.9|8450.9|0
1660594800000|2022-08-15 20:20:00|8465.1|8453.1|8463.4|8451.4|8465.6|8453.6|8462.9|8450.9|0
1660595100000|2022-08-15 20:25:00|8463.3|8451.3|8463.8|8451.8|8464.2|8452.2|8461.1|8449.1|0
1660595400000|2022-08-15 20:30:00|8464.2|8452.2|8465.1|8453.1|8465.6|8453.6|8463.8|8451.8|0
1660595700000|2022-08-15 20:35:00|8465.2|8453.2|8465.6|8453.6|8465.8|8453.8|8464.7|8452.7|0
1660596000000|2022-08-15 20:40:00|8465.1|8453.1|8465.6|8453.6|8466|8454|8464.2|8452.2|0
1660596300000|2022-08-15 20:45:00|8466|8454|8463.8|8451.8|8466|8454|8463.8|8451.8|0
1660596600000|2022-08-15 20:50:00|8464.2|8452.2|8461.1|8449.1|8464.2|8452.2|8461.1|8449.1|0
1660596900000|2022-08-15 20:55:00|8461.6|8449.6|8462.2|8450.2|8463.8|8451.8|8461.1|8449.1|0
1660597200000|2022-08-15 21:00:00|8462.3|8450.3|8462.9|8450.9|8463.1|8451.1|8462.2|8450.2|0
1660597500000|2022-08-15 21:05:00|8463.4|8451.4|8463.3|8451.3|8463.8|8451.8|8462.9|8450.9|0
1660597800000|2022-08-15 21:10:00|8462.9|8450.9|8462.9|8450.9|8463.3|8451.3|8462.7|8450.7|0
1660598400000|2022-08-15 21:20:00|8463.1|8451.1|8463.1|8451.1|8463.1|8451.1|8462.9|8450.9|0
1660599000000|2022-08-15 21:30:00|8462.5|8450.5|8462.2|8450.2|8462.5|8450.5|8462.2|8450.2|0
1660599300000|2022-08-15 21:35:00|8462.3|8450.3|8462.3|8450.3|8462.3|8450.3|8462.3|8450.3|0
1660599600000|2022-08-15 21:40:00|8462.4|8450.4|8463|8451|8463|8451|8462.4|8450.4|0
1660599900000|2022-08-15 21:45:00|8463.2|8451.2|8463.2|8451.2|8463.2|8451.2|8463.2|8451.2|0
1660600200000|2022-08-15 21:50:00|8463|8451|8462.8|8450.8|8463|8451|8462.8|8450.8|0
1660600500000|2022-08-15 21:55:00|8462.6|8450.6|8462.8|8450.8|8463|8451|8462.6|8450.6|0
1660600800000|2022-08-15 22:00:00|8461.9|8449.9|8460.8|8448.8|8463.2|8451.2|8458.5|8446.5|0
1660601100000|2022-08-15 22:05:00|8460.3|8448.3|8459|8447|8460.3|8448.3|8459|8447|0
1660601400000|2022-08-15 22:10:00|8459.4|8447.4|8460.8|8448.8|8460.8|8448.8|8459|8447|0
1660601700000|2022-08-15 22:15:00|8461.2|8449.2|8460.8|8448.8|8461.7|8449.7|8459.9|8447.9|0
1660602000000|2022-08-15 22:20:00|8460.3|8448.3|8460.3|8448.3|8460.8|8448.8|8459.9|8447.9|0
1660602300000|2022-08-15 22:25:00|8460.1|8448.1|8460.3|8448.3|8460.8|8448.8|8459.4|8447.4|0
1660602600000|2022-08-15 22:30:00|8460.6|8448.6|8461.2|8449.2|8461.7|8449.7|8460.6|8448.6|0
1660602900000|2022-08-15 22:35:00|8461.7|8449.7|8461.2|8449.2|8461.7|8449.7|8461.2|8449.2|0
1660603200000|2022-08-15 22:40:00|8461.7|8449.7|8459.9|8447.9|8461.7|8449.7|8459.9|8447.9|0
1660603500000|2022-08-15 22:45:00|8460.3|8448.3|8459.9|8447.9|8460.3|8448.3|8459.4|8447.4|0
1660603800000|2022-08-15 22:50:00|8460.3|8448.3|8458.5|8446.5|8460.3|8448.3|8458.1|8446.1|0
1660604100000|2022-08-15 22:55:00|8458.6|8446.6|8459.4|8447.4|8459.9|8447.9|8458.6|8446.6|0
1660604400000|2022-08-15 23:00:00|8459.5|8447.5|8459|8447|8460.4|8448.4|8458.1|8446.1|0
1660604700000|2022-08-15 23:05:00|8459.1|8447.1|8460.4|8448.4|8460.8|8448.8|8458.6|8446.6|0
1660605000000|2022-08-15 23:10:00|8459.9|8447.9|8459.9|8447.9|8460.6|8448.6|8459.5|8447.5|0
1660605300000|2022-08-15 23:15:00|8460.4|8448.4|8460.4|8448.4|8460.4|8448.4|8459.9|8447.9|0
1660605600000|2022-08-15 23:20:00|8459.9|8447.9|8459.9|8447.9|8460.4|8448.4|8459.5|8447.5|0
1660605900000|2022-08-15 23:25:00|8459.5|8447.5|8459.5|8447.5|8459.5|8447.5|8459|8447|0
1660606200000|2022-08-15 23:30:00|8459|8447|8460.4|8448.4|8460.4|8448.4|8459|8447|0
1660606500000|2022-08-15 23:35:00|8459.9|8447.9|8459.5|8447.5|8460.4|8448.4|8459.5|8447.5|0
1660606800000|2022-08-15 23:40:00|8459.9|8447.9|8460.6|8448.6|8460.8|8448.8|8459.5|8447.5|0
1660607100000|2022-08-15 23:45:00|8460.4|8448.4|8462.6|8450.6|8463.1|8451.1|8459.5|8447.5|0
1660607400000|2022-08-15 23:50:00|8463.1|8451.1|8465.1|8453.1|8465.7|8453.7|8462.6|8450.6|0
1660607700000|2022-08-15 23:55:00|8464.8|8452.8|8462.6|8450.6|8465.7|8453.7|8462.6|8450.6|0
1660608000000|2022-08-16 00:00:00|8462.2|8450.2|8457|8445|8462.2|8450.2|8454.1|8442.1|0
1660608300000|2022-08-16 00:05:00|8457.3|8445.3|8458.8|8446.8|8459|8447|8456.4|8444.4|0
1660608600000|2022-08-16 00:10:00|8458.6|8446.6|8450.8|8438.8|8459.5|8447.5|8450.3|8438.3|0
1660608900000|2022-08-16 00:15:00|8450.3|8438.3|8448.6|8436.6|8451.9|8439.9|8444.2|8432.2|0
1660609200000|2022-08-16 00:20:00|8449.7|8437.7|8448.5|8436.5|8450.8|8438.8|8448.5|8436.5|0
1660609500000|2022-08-16 00:25:00|8450.6|8438.6|8448.4|8436.4|8452.8|8440.8|8448.4|8436.4|0
1660609800000|2022-08-16 00:30:00|8449.5|8437.5|8452.8|8440.8|8452.9|8440.9|8448.4|8436.4|0
1660610100000|2022-08-16 00:35:00|8451.7|8439.7|8452.9|8440.9|8452.9|8440.9|8450.6|8438.6|0
1660610400000|2022-08-16 00:40:00|8455|8443|8457.2|8445.2|8457.2|8445.2|8452.8|8440.8|0
1660610700000|2022-08-16 00:45:00|8455|8443|8457.2|8445.2|8457.2|8445.2|8455|8443|0
1660611300000|2022-08-16 00:55:00|8459.4|8447.4|8459.3|8447.3|8461.5|8449.5|8457.1|8445.1|0
1660611600000|2022-08-16 01:00:00|8459.4|8447.4|8461.5|8449.5|8465.8|8453.8|8459.3|8447.3|0
1660611900000|2022-08-16 01:05:00|8463.7|8451.7|8459.3|8447.3|8463.7|8451.7|8459.3|8447.3|0
1660612200000|2022-08-16 01:10:00|8461.5|8449.5|8459.3|8447.3|8461.5|8449.5|8459.3|8447.3|0
1660612500000|2022-08-16 01:15:00|8460.4|8448.4|8454.9|8442.9|8461.5|8449.5|8454.9|8442.9|0
1660612800000|2022-08-16 01:20:00|8456|8444|8448.3|8436.3|8457.1|8445.1|8448.3|8436.3|0
1660613100000|2022-08-16 01:25:00|8448.2|8436.2|8450.5|8438.5|8452.6|8440.6|8448.2|8436.2|0
1660613400000|2022-08-16 01:30:00|8452.7|8440.7|8459.3|8447.3|8459.3|8447.3|8450.5|8438.5|0
1660613700000|2022-08-16 01:35:00|8458.2|8446.2|8457.1|8445.1|8459.3|8447.3|8454.9|8442.9|0
1660614000000|2022-08-16 01:40:00|8457.2|8445.2|8452.8|8440.8|8457.2|8445.2|8452.8|8440.8|0
1660614300000|2022-08-16 01:45:00|8455|8443|8457.2|8445.2|8459.4|8447.4|8452.8|8440.8|0
1660614600000|2022-08-16 01:50:00|8459.3|8447.3|8457.2|8445.2|8459.4|8447.4|8457.2|8445.2|0
1660614900000|2022-08-16 01:55:00|8459.3|8447.3|8459.4|8447.4|8459.4|8447.4|8457.2|8445.2|0
1660615200000|2022-08-16 02:00:00|8458.3|8446.3|8461.6|8449.6|8461.6|8449.6|8457.2|8445.2|0
1660615500000|2022-08-16 02:05:00|8463.8|8451.8|8463.8|8451.8|8466.1|8454.1|8461.6|8449.6|0
1660615800000|2022-08-16 02:10:00|8463.9|8451.9|8463.8|8451.8|8463.9|8451.9|8461.6|8449.6|0
1660616100000|2022-08-16 02:15:00|8461.6|8449.6|8463.8|8451.8|8463.8|8451.8|8461.6|8449.6|0
1660616400000|2022-08-16 02:20:00|8461.6|8449.6|8461.6|8449.6|8461.6|8449.6|8461.6|8449.6|0
1660616700000|2022-08-16 02:25:00|8463.8|8451.8|8463.8|8451.8|8463.8|8451.8|8461.6|8449.6|0
1660617000000|2022-08-16 02:30:00|8461.6|8449.6|8463.8|8451.8|8463.8|8451.8|8461.6|8449.6|0
1660617300000|2022-08-16 02:35:00|8466|8454|8459.4|8447.4|8466|8454|8459.4|8447.4|0
1660617600000|2022-08-16 02:40:00|8461.6|8449.6|8461.6|8449.6|8461.6|8449.6|8461.6|8449.6|0
1660617900000|2022-08-16 02:45:00|8463.8|8451.8|8466|8454|8466.1|8454.1|8461.6|8449.6|0
1660618200000|2022-08-16 02:50:00|8466.1|8454.1|8470.5|8458.5|8472.7|8460.7|8466.1|8454.1|0
1660618500000|2022-08-16 02:55:00|8470.4|8458.4|8470.5|8458.5|8470.5|8458.5|8468.2|8456.2|0
1660618800000|2022-08-16 03:00:00|8470.4|8458.4|8468.3|8456.3|8470.5|8458.5|8468.2|8456.2|0
1660619100000|2022-08-16 03:05:00|8468.2|8456.2|8470.4|8458.4|8470.4|8458.4|8468.2|8456.2|0
1660619400000|2022-08-16 03:10:00|8468.3|8456.3|8468.2|8456.2|8468.3|8456.3|8468.2|8456.2|0
1660619700000|2022-08-16 03:15:00|8468.1|8456.1|8468.1|8456.1|8468.2|8456.2|8466|8454|0
1660620000000|2022-08-16 03:20:00|8466|8454|8468.1|8456.1|8468.1|8456.1|8465.9|8453.9|0
1660620300000|2022-08-16 03:25:00|8468.2|8456.2|8468.1|8456.1|8468.2|8456.2|8466|8454|0
1660620600000|2022-08-16 03:30:00|8468.2|8456.2|8466|8454|8468.2|8456.2|8466|8454|0
1660620900000|2022-08-16 03:35:00|8465.9|8453.9|8463.8|8451.8|8466|8454|8463.8|8451.8|0
1660621200000|2022-08-16 03:40:00|8463.7|8451.7|8461.5|8449.5|8466|8454|8461.5|8449.5|0
1660621500000|2022-08-16 03:45:00|8461.6|8449.6|8459.4|8447.4|8461.6|8449.6|8459.4|8447.4|0
1660621800000|2022-08-16 03:50:00|8461.6|8449.6|8459.4|8447.4|8461.6|8449.6|8459.4|8447.4|0
1660622100000|2022-08-16 03:55:00|8461.6|8449.6|8459.4|8447.4|8461.6|8449.6|8459.4|8447.4|0
1660622400000|2022-08-16 04:00:00|8461.6|8449.6|8459.5|8447.5|8461.6|8449.6|8459.4|8447.4|0
1660622700000|2022-08-16 04:05:00|8459.4|8447.4|8459.4|8447.4|8461.7|8449.7|8459.4|8447.4|0
1660623300000|2022-08-16 04:15:00|8461.6|8449.6|8459.4|8447.4|8461.6|8449.6|8459.4|8447.4|0
1660623600000|2022-08-16 04:20:00|8457.2|8445.2|8459.4|8447.4|8459.4|8447.4|8457.2|8445.2|0
1660624200000|2022-08-16 04:30:00|8461.6|8449.6|8461.6|8449.6|8461.6|8449.6|8459.4|8447.4|0
1660624500000|2022-08-16 04:35:00|8459.4|8447.4|8461.6|8449.6|8462.7|8450.7|8459.4|8447.4|0
1660625100000|2022-08-16 04:45:00|8461.7|8449.7|8461.6|8449.6|8461.7|8449.7|8461.6|8449.6|0
1660625400000|2022-08-16 04:50:00|8461.7|8449.7|8463.8|8451.8|8463.8|8451.8|8461.6|8449.6|0
1660625700000|2022-08-16 04:55:00|8461.7|8449.7|8461.7|8449.7|8463.8|8451.8|8461.6|8449.6|0
1660626000000|2022-08-16 05:00:00|8461.6|8449.6|8459.5|8447.5|8461.7|8449.7|8459.5|8447.5|0
1660626300000|2022-08-16 05:05:00|8459.4|8447.4|8457.2|8445.2|8459.5|8447.5|8455|8443|0
1660626600000|2022-08-16 05:10:00|8456.2|8444.2|8454.9|8442.9|8457.2|8445.2|8454.9|8442.9|0
1660626900000|2022-08-16 05:15:00|8452.7|8440.7|8454.9|8442.9|8454.9|8442.9|8452.7|8440.7|0
1660627200000|2022-08-16 05:20:00|8455|8443|8452.7|8440.7|8455|8443|8452.7|8440.7|0
1660627500000|2022-08-16 05:25:00|8454.9|8442.9|8454.9|8442.9|8454.9|8442.9|8452.7|8440.7|0
1660627800000|2022-08-16 05:30:00|8452.7|8440.7|8457.1|8445.1|8457.1|8445.1|8452.7|8440.7|0
1660628100000|2022-08-16 05:35:00|8456|8444|8457.1|8445.1|8457.1|8445.1|8454.9|8442.9|0
1660628400000|2022-08-16 05:40:00|8457.2|8445.2|8457.2|8445.2|8459.3|8447.3|8457.1|8445.1|0
1660628700000|2022-08-16 05:45:00|8457.1|8445.1|8457.2|8445.2|8459.3|8447.3|8457.1|8445.1|0
1660629000000|2022-08-16 05:50:00|8459.3|8447.3|8459.4|8447.4|8459.4|8447.4|8457.2|8445.2|0
1660629300000|2022-08-16 05:55:00|8458.3|8446.3|8457.3|8445.3|8459.5|8447.5|8457.2|8445.2|0
1660629600000|2022-08-16 06:00:00|8459.4|8447.4|8454.3|8449.3|8460.8|8455.8|8442.3|8437.3|46
1660629900000|2022-08-16 06:05:00|8452.8|8447.8|8453.3|8448.3|8453.3|8448.3|8452.3|8447.3|9
1660630200000|2022-08-16 06:10:00|8452.8|8447.8|8453.8|8448.8|8453.8|8448.8|8451.3|8446.3|1
1660630500000|2022-08-16 06:15:00|8453.3|8448.3|8450.3|8445.3|8454.3|8449.3|8450.3|8445.3|9
1660630800000|2022-08-16 06:20:00|8450.8|8445.8|8450.3|8445.3|8450.8|8445.8|8448.3|8443.3|5
1660631100000|2022-08-16 06:25:00|8449.8|8444.8|8448.8|8443.8|8449.8|8444.8|8447.8|8442.8|12
1660631400000|2022-08-16 06:30:00|8448.3|8443.3|8448.8|8443.8|8449.8|8444.8|8446.8|8441.8|6
1660631700000|2022-08-16 06:35:00|8449.3|8444.3|8448.8|8443.8|8449.8|8444.8|8447.3|8442.3|1
1660632000000|2022-08-16 06:40:00|8449.3|8444.3|8450.8|8445.8|8451.8|8446.8|8447.8|8442.8|1
1660632300000|2022-08-16 06:45:00|8450.3|8445.3|8452.8|8447.8|8452.8|8447.8|8446.8|8441.8|20
1660632600000|2022-08-16 06:50:00|8453.8|8448.8|8457.8|8452.8|8459.3|8454.3|8453.8|8448.8|109
1660632900000|2022-08-16 06:55:00|8458.3|8453.3|8451.3|8446.3|8461.8|8456.8|8450.8|8445.8|122
1660633200000|2022-08-16 07:00:00|8449.8|8444.8|8452.3|8447.3|8456.3|8451.3|8439.3|8434.3|449
1660633500000|2022-08-16 07:05:00|8451.8|8446.8|8459.8|8454.8|8467.3|8462.3|8450.8|8445.8|218
1660633800000|2022-08-16 07:10:00|8460.3|8455.3|8460.3|8455.3|8465.3|8460.3|8455.3|8450.3|169
1660634100000|2022-08-16 07:15:00|8460.8|8455.8|8472.3|8467.3|8475.3|8470.3|8460.3|8455.3|988
1660634400000|2022-08-16 07:20:00|8471.8|8466.8|8471.3|8466.3|8475.3|8470.3|8469.8|8464.8|274
1660634700000|2022-08-16 07:25:00|8471.8|8466.8|8459.8|8454.8|8472.3|8467.3|8458.8|8453.8|558
1660635000000|2022-08-16 07:30:00|8458.8|8453.8|8470.3|8465.3|8473.3|8468.3|8455.3|8450.3|998
1660635300000|2022-08-16 07:35:00|8469.8|8464.8|8464.8|8459.8|8470.3|8465.3|8463.3|8458.3|191
1660635600000|2022-08-16 07:40:00|8465.1|8460.1|8466.6|8461.6|8468.6|8463.6|8458.6|8453.6|344
1660635900000|2022-08-16 07:45:00|8466.1|8461.1|8483.1|8478.1|8484.1|8479.1|8466.1|8461.1|1624
1660636200000|2022-08-16 07:50:00|8483.6|8478.6|8482.1|8477.1|8489.1|8484.1|8481.1|8476.1|217
1660636500000|2022-08-16 07:55:00|8482.6|8477.6|8491.1|8486.1|8491.6|8486.6|8481.1|8476.1|880
1660636800000|2022-08-16 08:00:00|8491.6|8486.6|8493.6|8488.6|8494.1|8489.1|8483.1|8478.1|203
1660637100000|2022-08-16 08:05:00|8493.1|8488.1|8505.1|8500.1|8505.6|8500.6|8487.1|8482.1|492
1660637400000|2022-08-16 08:10:00|8505.6|8500.6|8503.6|8498.6|8510.1|8505.1|8503.1|8498.1|196
1660637700000|2022-08-16 08:15:00|8504.1|8499.1|8515.1|8510.1|8515.1|8510.1|8502.1|8497.1|1859
1660638000000|2022-08-16 08:20:00|8514.6|8509.6|8515.1|8510.1|8520.1|8515.1|8513.1|8508.1|288
1660638300000|2022-08-16 08:25:00|8515.6|8510.6|8524.1|8519.1|8527.6|8522.6|8515.1|8510.1|378
1660638600000|2022-08-16 08:30:00|8523.1|8518.1|8522.1|8517.1|8525.1|8520.1|8516.1|8511.1|261
1660638900000|2022-08-16 08:35:00|8521.1|8516.1|8528.6|8523.6|8531.1|8526.1|8521.1|8516.1|688
1660639200000|2022-08-16 08:40:00|8529.1|8524.1|8519.1|8514.1|8532.6|8527.6|8517.6|8512.6|272
1660639500000|2022-08-16 08:45:00|8519.6|8514.6|8519.1|8514.1|8521.1|8516.1|8513.6|8508.6|281
1660639800000|2022-08-16 08:50:00|8519.6|8514.6|8524.6|8519.6|8529.1|8524.1|8519.1|8514.1|548
1660640100000|2022-08-16 08:55:00|8524.1|8519.1|8521.1|8516.1|8528.1|8523.1|8521.1|8516.1|612
1660640400000|2022-08-16 09:00:00|8520.6|8515.6|8517.6|8512.6|8523.1|8518.1|8515.1|8510.1|106
1660640700000|2022-08-16 09:05:00|8518.6|8513.6|8519.6|8514.6|8523.6|8518.6|8516.1|8511.1|1127
1660641000000|2022-08-16 09:10:00|8520.1|8515.1|8515.6|8510.6|8521.1|8516.1|8514.6|8509.6|83
1660641300000|2022-08-16 09:15:00|8515.1|8510.1|8516.6|8511.6|8522.6|8517.6|8515.1|8510.1|218
1660641600000|2022-08-16 09:20:00|8516.1|8511.1|8518.6|8513.6|8519.6|8514.6|8515.1|8510.1|389
1660641900000|2022-08-16 09:25:00|8518.1|8513.1|8520.1|8515.1|8522.1|8517.1|8517.1|8512.1|694
1660642200000|2022-08-16 09:30:00|8520.6|8515.6|8515.1|8510.1|8522.1|8517.1|8514.6|8509.6|62
1660642500000|2022-08-16 09:35:00|8515.6|8510.6|8508.1|8503.1|8517.1|8512.1|8506.6|8501.6|102
1660642800000|2022-08-16 09:40:00|8508.6|8503.6|8511.6|8506.6|8513.1|8508.1|8507.1|8502.1|96
1660643100000|2022-08-16 09:45:00|8511.1|8506.1|8512.1|8507.1|8515.6|8510.6|8510.1|8505.1|55
1660643400000|2022-08-16 09:50:00|8511.6|8506.6|8512.1|8507.1|8514.1|8509.1|8507.6|8502.6|61
1660643700000|2022-08-16 09:55:00|8512.6|8507.6|8514.1|8509.1|8514.6|8509.6|8507.6|8502.6|86
1660644000000|2022-08-16 10:00:00|8513.6|8508.6|8513.1|8508.1|8515.6|8510.6|8510.6|8505.6|188
1660644300000|2022-08-16 10:05:00|8513.6|8508.6|8512.6|8507.6|8518.1|8513.1|8512.6|8507.6|267
1660644600000|2022-08-16 10:10:00|8512.1|8507.1|8505.6|8500.6|8513.6|8508.6|8505.6|8500.6|48
1660644900000|2022-08-16 10:15:00|8506.1|8501.1|8502.6|8497.6|8508.1|8503.1|8500.1|8495.1|825
1660645200000|2022-08-16 10:20:00|8503.1|8498.1|8511.1|8506.1|8511.1|8506.1|8503.1|8498.1|47
1660645500000|2022-08-16 10:25:00|8511.6|8506.6|8505.1|8500.1|8511.6|8506.6|8505.1|8500.1|65
1660645800000|2022-08-16 10:30:00|8505.6|8500.6|8505.6|8500.6|8506.1|8501.1|8502.6|8497.6|48
1660646100000|2022-08-16 10:35:00|8505.1|8500.1|8501.6|8496.6|8506.1|8501.1|8500.1|8495.1|130
1660646400000|2022-08-16 10:40:00|8502.1|8497.1|8498.1|8493.1|8502.6|8497.6|8495.6|8490.6|69
1660646700000|2022-08-16 10:45:00|8498.6|8493.6|8501.6|8496.6|8501.6|8496.6|8497.1|8492.1|267
1660647000000|2022-08-16 10:50:00|8501.1|8496.1|8503.6|8498.6|8505.1|8500.1|8500.6|8495.6|147
1660647300000|2022-08-16 10:55:00|8503.1|8498.1|8504.1|8499.1|8506.6|8501.6|8500.1|8495.1|212
1660647600000|2022-08-16 11:00:00|8503.6|8498.6|8505.1|8500.1|8505.6|8500.6|8497.6|8492.6|345
1660647900000|2022-08-16 11:05:00|8505.6|8500.6|8509.1|8504.1|8511.6|8506.6|8504.6|8499.6|223
1660648200000|2022-08-16 11:10:00|8508.6|8503.6|8505.1|8500.1|8509.1|8504.1|8505.1|8500.1|49
1660648500000|2022-08-16 11:15:00|8505.6|8500.6|8503.1|8498.1|8505.6|8500.6|8501.1|8496.1|324
1660648800000|2022-08-16 11:20:00|8503.6|8498.6|8505.1|8500.1|8507.1|8502.1|8503.1|8498.1|40
1660649100000|2022-08-16 11:25:00|8504.1|8499.1|8510.1|8505.1|8511.1|8506.1|8504.1|8499.1|68
1660649400000|2022-08-16 11:30:00|8510.6|8505.6|8515.6|8510.6|8517.1|8512.1|8509.6|8504.6|55
1660649700000|2022-08-16 11:35:00|8515.1|8510.1|8514.1|8509.1|8516.1|8511.1|8512.1|8507.1|54
1660650000000|2022-08-16 11:40:00|8512.7|8507.7|8512.7|8507.7|8514.7|8509.7|8511.7|8506.7|229
1660650300000|2022-08-16 11:45:00|8513.2|8508.2|8510.2|8505.2|8513.7|8508.7|8509.2|8504.2|153
1660650600000|2022-08-16 11:50:00|8509.7|8504.7|8510.7|8505.7|8512.7|8507.7|8509.7|8504.7|526
1660650900000|2022-08-16 11:55:00|8510.2|8505.2|8510.2|8505.2|8511.7|8506.7|8506.7|8501.7|439
1660651200000|2022-08-16 12:00:00|8509.7|8504.7|8509.2|8504.2|8510.2|8505.2|8505.7|8500.7|108
1660651500000|2022-08-16 12:05:00|8508.7|8503.7|8503.7|8498.7|8509.2|8504.2|8503.7|8498.7|74
1660651800000|2022-08-16 12:10:00|8504.7|8499.7|8506.7|8501.7|8508.7|8503.7|8503.7|8498.7|63
1660652100000|2022-08-16 12:15:00|8507.2|8502.2|8504.2|8499.2|8507.7|8502.7|8503.7|8498.7|52
1660652400000|2022-08-16 12:20:00|8503.7|8498.7|8500.7|8495.7|8503.7|8498.7|8499.7|8494.7|136
1660652700000|2022-08-16 12:25:00|8501.7|8496.7|8497.2|8492.2|8501.7|8496.7|8496.2|8491.2|1756
1660653000000|2022-08-16 12:30:00|8496.7|8491.7|8498.2|8493.2|8500.2|8495.2|8493.2|8488.2|239
1660653300000|2022-08-16 12:35:00|8497.7|8492.7|8493.2|8488.2|8498.7|8493.7|8493.2|8488.2|167
1660653600000|2022-08-16 12:40:00|8492.7|8487.7|8489.7|8484.7|8493.2|8488.2|8486.2|8481.2|505
1660653900000|2022-08-16 12:45:00|8490.2|8485.2|8484.7|8479.7|8490.2|8485.2|8481.2|8476.2|436
1660654200000|2022-08-16 12:50:00|8485.2|8480.2|8486.2|8481.2|8489.2|8484.2|8481.7|8476.7|361
1660654500000|2022-08-16 12:55:00|8485.7|8480.7|8483.2|8478.2|8487.2|8482.2|8483.2|8478.2|31
1660654800000|2022-08-16 13:00:00|8483.7|8478.7|8484.7|8479.7|8486.7|8481.7|8481.7|8476.7|160
1660655100000|2022-08-16 13:05:00|8485.2|8480.2|8487.2|8482.2|8488.2|8483.2|8484.7|8479.7|37
1660655400000|2022-08-16 13:10:00|8486.7|8481.7|8486.2|8481.2|8486.7|8481.7|8479.2|8474.2|102
1660655700000|2022-08-16 13:15:00|8486.7|8481.7|8485.2|8480.2|8487.2|8482.2|8483.7|8478.7|60
1660656000000|2022-08-16 13:20:00|8485.7|8480.7|8484.7|8479.7|8487.2|8482.2|8484.7|8479.7|134
1660656300000|2022-08-16 13:25:00|8485.2|8480.2|8489.7|8484.7|8489.7|8484.7|8484.7|8479.7|344
1660656600000|2022-08-16 13:30:00|8489.2|8484.2|8500.2|8495.2|8500.2|8495.2|8489.2|8484.2|83
1660656900000|2022-08-16 13:35:00|8499.7|8494.7|8503.7|8498.7|8506.7|8501.7|8499.2|8494.2|68
1660657200000|2022-08-16 13:40:00|8504.2|8499.2|8497.2|8492.2|8505.2|8500.2|8496.7|8491.7|71
1660657500000|2022-08-16 13:45:00|8498.2|8493.2|8500.7|8495.7|8503.7|8498.7|8494.2|8489.2|68
1660657800000|2022-08-16 13:50:00|8500.2|8495.2|8502.7|8497.7|8504.2|8499.2|8497.2|8492.2|55
1660658100000|2022-08-16 13:55:00|8503.2|8498.2|8510.2|8505.2|8511.2|8506.2|8502.7|8497.7|65
1660658400000|2022-08-16 14:00:00|8509.7|8504.7|8508.2|8503.2|8511.7|8506.7|8502.7|8497.7|101
1660658700000|2022-08-16 14:05:00|8509.2|8504.2|8507.7|8502.7|8512.7|8507.7|8501.2|8496.2|197
1660659000000|2022-08-16 14:10:00|8508.8|8503.8|8513.8|8508.8|8516.3|8511.3|8508.3|8503.3|71
1660659300000|2022-08-16 14:15:00|8513.3|8508.3|8520.3|8515.3|8522.3|8517.3|8512.3|8507.3|116
1660659600000|2022-08-16 14:20:00|8519.8|8514.8|8523.8|8518.8|8525.3|8520.3|8519.3|8514.3|137
1660659900000|2022-08-16 14:25:00|8522.8|8517.8|8521.3|8516.3|8523.3|8518.3|8517.8|8512.8|65
1660660200000|2022-08-16 14:30:00|8520.8|8515.8|8510.3|8505.3|8521.3|8516.3|8509.8|8504.8|209
1660660500000|2022-08-16 14:35:00|8509.8|8504.8|8511.8|8506.8|8513.3|8508.3|8507.3|8502.3|1051
1660660800000|2022-08-16 14:40:00|8512.3|8507.3|8509.3|8504.3|8514.3|8509.3|8508.8|8503.8|122
1660661100000|2022-08-16 14:45:00|8508.8|8503.8|8507.8|8502.8|8509.8|8504.8|8503.3|8498.3|171
1660661400000|2022-08-16 14:50:00|8507.3|8502.3|8507.3|8502.3|8508.3|8503.3|8504.8|8499.8|1356
1660661700000|2022-08-16 14:55:00|8507.8|8502.8|8505.8|8500.8|8507.8|8502.8|8499.8|8494.8|342
1660662000000|2022-08-16 15:00:00|8506.8|8501.8|8506.3|8501.3|8509.8|8504.8|8504.8|8499.8|186
1660662300000|2022-08-16 15:05:00|8506.8|8501.8|8509.8|8504.8|8512.8|8507.8|8506.8|8501.8|337
1660662600000|2022-08-16 15:10:00|8510.3|8505.3|8511.8|8506.8|8512.3|8507.3|8509.3|8504.3|474
1660662900000|2022-08-16 15:15:00|8512.3|8507.3|8516.8|8511.8|8518.8|8513.8|8510.8|8505.8|158
1660663200000|2022-08-16 15:20:00|8517.8|8512.8|8514.3|8509.3|8518.3|8513.3|8513.8|8508.8|154
1660663500000|2022-08-16 15:25:00|8513.8|8508.8|8512.3|8507.3|8516.3|8511.3|8511.8|8506.8|335
1660663800000|2022-08-16 15:30:00|8513.3|8506.3|8515.3|8508.3|8519.3|8512.3|8511.3|8505.3|439
1660664100000|2022-08-16 15:35:00|8514.3|8507.3|8518.3|8511.3|8519.3|8512.3|8513.3|8507.3|97
1660664400000|2022-08-16 15:40:00|8519.3|8512.3|8514.3|8508.3|8519.3|8512.3|8513.3|8507.3|107
1660664700000|2022-08-16 15:45:00|8515.3|8509.3|8516.3|8509.3|8517.3|8510.3|8513.3|8507.3|32
1660665000000|2022-08-16 15:50:00|8515.3|8510.3|8516.3|8509.3|8517.3|8511.3|8514.3|8508.3|54
1660665300000|2022-08-16 15:55:00|8515.3|8508.3|8519.3|8512.3|8519.3|8512.3|8514.3|8508.3|111
1660665600000|2022-08-16 16:00:00|8518.3|8513.3|8518.3|8511.3|8519.3|8513.3|8517.3|8511.3|55
1660665900000|2022-08-16 16:05:00|8519.3|8512.3|8521.3|8514.3|8521.3|8515.3|8518.3|8511.3|55
1660666200000|2022-08-16 16:10:00|8520.3|8515.3|8522.3|8515.3|8522.3|8516.3|8520.3|8514.3|33
1660666500000|2022-08-16 16:15:00|8523.3|8516.3|8522.3|8516.3|8523.3|8517.3|8520.3|8514.3|56
1660666800000|2022-08-16 16:20:00|8521.3|8515.3|8520.3|8514.3|8522.3|8515.3|8519.3|8513.3|55
1660667100000|2022-08-16 16:25:00|8519.3|8513.3|8521.3|8515.3|8521.3|8515.3|8519.3|8513.3|53
1660667400000|2022-08-16 16:30:00|8520.3|8514.3|8520.3|8514.3|8522.3|8516.3|8519.3|8513.3|69
1660667700000|2022-08-16 16:35:00|8521.3|8513.3|8519.3|8513.3|8521.3|8514.3|8519.3|8512.3|33
1660668000000|2022-08-16 16:40:00|8518.3|8512.3|8517.3|8510.3|8519.3|8513.3|8516.3|8509.3|17
1660668300000|2022-08-16 16:45:00|8518.3|8511.3|8513.3|8507.3|8518.3|8511.3|8513.3|8507.3|70
1660668600000|2022-08-16 16:50:00|8512.3|8506.3|8514.3|8507.3|8514.3|8508.3|8512.3|8506.3|9
1660668900000|2022-08-16 16:55:00|8515.3|8508.3|8513.3|8506.3|8515.3|8508.3|8512.3|8505.3|24
1660669200000|2022-08-16 17:00:00|8514.3|8507.3|8515.3|8508.3|8515.3|8508.3|8513.3|8507.3|3
1660669500000|2022-08-16 17:05:00|8516.3|8507.3|8518.3|8511.3|8519.3|8511.3|8516.3|8507.3|93
1660669800000|2022-08-16 17:10:00|8517.3|8510.3|8520.3|8513.3|8520.3|8513.3|8517.3|8510.3|5
1660670100000|2022-08-16 17:15:00|8521.3|8514.3|8521.3|8514.3|8522.3|8515.3|8519.3|8512.3|141
1660670400000|2022-08-16 17:20:00|8520.3||8521.3||8521.3||8520.3||1
1660670700000|2022-08-16 17:25:00|8522.3|8515.3|8523.3|8515.3|8524.3|8517.3|8521.3|8514.3|54
1660671000000|2022-08-16 17:30:00|8524.3|8517.3|8527.3|8520.3|8528.3|8521.3|8523.3|8516.3|29
1660671300000|2022-08-16 17:35:00|8528.3|8521.3|8531.3|8523.3|8531.3|8524.3|8527.3|8521.3|10
1660671600000|2022-08-16 17:40:00|8530.3|8522.3|8531.3|8523.3|8531.3|8524.3|8529.3|8522.3|8
1660671900000|2022-08-16 17:45:00|8530.3|8522.3|8531.3|8523.3|8531.3|8523.3|8529.3|8522.3|3
1660672200000|2022-08-16 17:50:00|8530.3|8522.3|8533.3|8524.3|8534.3|8526.3|8529.3|8522.3|17
1660672500000|2022-08-16 17:55:00|8534.3|8526.3|8536.6|8524.6|8537.3|8531.3|8534.3|8524.6|18
1660672800000|2022-08-16 18:00:00|8534.4|8522.4|8539|8527|8541.3|8529.3|8534.4|8522.4|0
1660673100000|2022-08-16 18:05:00|8539.1|8527.1|8543.6|8531.6|8543.6|8531.6|8539|8527|0
1660673400000|2022-08-16 18:10:00|8545.8|8533.8|8545.8|8533.8|8545.9|8533.9|8543.6|8531.6|0
1660673700000|2022-08-16 18:15:00|8544.7|8532.7|8545.8|8533.8|8545.9|8533.9|8543.6|8531.6|0
1660674000000|2022-08-16 18:20:00|8545.9|8533.9|8543.7|8531.7|8545.9|8533.9|8543.5|8531.5|0
1660674300000|2022-08-16 18:25:00|8543.6|8531.6|8541.4|8529.4|8543.7|8531.7|8541.3|8529.3|0
1660674600000|2022-08-16 18:30:00|8541.3|8529.3|8534.5|8522.5|8541.3|8529.3|8534.5|8522.5|0
1660674900000|2022-08-16 18:35:00|8534.4|8522.4|8520.9|8508.9|8534.5|8522.5|8518.6|8506.6|0
1660675200000|2022-08-16 18:40:00|8520.8|8508.8|8518.3|8506.3|8520.9|8508.9|8513.9|8501.9|0
1660675500000|2022-08-16 18:45:00|8516.1|8504.1|8507|8495|8516.1|8504.1|8502.4|8490.4|0
1660675800000|2022-08-16 18:50:00|8506.9|8494.9|8507|8495|8511.5|8499.5|8504.7|8492.7|0
1660676100000|2022-08-16 18:55:00|8509.2|8497.2|8518.2|8506.2|8518.3|8506.3|8507|8495|0
1660676400000|2022-08-16 19:00:00|8518.1|8506.1|8508.5|8496.5|8518.1|8506.1|8507.4|8495.4|0
1660676700000|2022-08-16 19:05:00|8508.6|8496.6|8515.4|8503.4|8519.8|8507.8|8508.5|8496.5|0
1660677000000|2022-08-16 19:10:00|8515.3|8503.3|8519.7|8507.7|8519.7|8507.7|8510.9|8498.9|0
1660677300000|2022-08-16 19:15:00|8518.6|8506.6|8522|8510|8522|8510|8514.2|8502.2|0
1660677600000|2022-08-16 19:20:00|8521.9|8509.9|8526.5|8514.5|8526.5|8514.5|8519.7|8507.7|0
1660677900000|2022-08-16 19:25:00|8524.3|8512.3|8528.8|8516.8|8528.9|8516.9|8524.3|8512.3|0
1660678200000|2022-08-16 19:30:00|8526.6|8514.6|8529|8517|8531.2|8519.2|8526.6|8514.6|0
1660678500000|2022-08-16 19:35:00|8531.1|8519.1|8527.8|8515.8|8531.2|8519.2|8526.7|8514.7|0
1660678800000|2022-08-16 19:40:00|8528.9|8516.9|8526.7|8514.7|8531.2|8519.2|8526.6|8514.6|0
1660679100000|2022-08-16 19:45:00|8526.8|8514.8|8533.6|8521.6|8533.7|8521.7|8526.7|8514.7|0
1660679400000|2022-08-16 19:50:00|8533.7|8521.7|8531.2|8519.2|8534.8|8522.8|8529|8517|0
1660679700000|2022-08-16 19:55:00|8531.3|8519.3|8533.2|8521.2|8535.5|8523.5|8526.6|8514.6|0
1660680000000|2022-08-16 20:00:00|8531.9|8519.9|8527|8515|8531.9|8519.9|8525.6|8513.6|0
1660680300000|2022-08-16 20:05:00|8526.5|8514.5|8526.5|8514.5|8528.3|8516.3|8526.5|8514.5|0
1660680600000|2022-08-16 20:10:00|8526.6|8514.6|8524.7|8512.7|8527.9|8515.9|8524.7|8512.7|0
1660680900000|2022-08-16 20:15:00|8524.3|8512.3|8525.6|8513.6|8526.1|8514.1|8522.9|8510.9|0
1660681200000|2022-08-16 20:20:00|8525.7|8513.7|8526.1|8514.1|8526.5|8514.5|8525.6|8513.6|0
1660681500000|2022-08-16 20:25:00|8525.6|8513.6|8524.7|8512.7|8526.1|8514.1|8524.7|8512.7|0
1660681800000|2022-08-16 20:30:00|8524.8|8512.8|8527.4|8515.4|8527.4|8515.4|8524.8|8512.8|0
1660682100000|2022-08-16 20:35:00|8527.5|8515.5|8530.6|8518.6|8531|8519|8527.5|8515.5|0
1660682400000|2022-08-16 20:40:00|8531|8519|8531|8519|8531|8519|8530.6|8518.6|0
1660682700000|2022-08-16 20:45:00|8531.5|8519.5|8533.3|8521.3|8533.7|8521.7|8531|8519|0
1660683000000|2022-08-16 20:50:00|8533.5|8521.5|8537.3|8525.3|8537.8|8525.8|8533.3|8521.3|0
1660683300000|2022-08-16 20:55:00|8537.5|8525.5|8537.1|8525.1|8537.8|8525.8|8537.1|8525.1|0
1660683600000|2022-08-16 21:00:00|8536.6|8524.6|8536.9|8524.9|8536.9|8524.9|8536.4|8524.4|0
1660683900000|2022-08-16 21:05:00|8536.6|8524.6|8536.4|8524.4|8536.6|8524.6|8536.4|8524.4|0
1660684200000|2022-08-16 21:10:00|8536.6|8524.6|8536.2|8524.2|8536.6|8524.6|8536.2|8524.2|0
1660684500000|2022-08-16 21:15:00|8535.5|8523.5|8532.9|8520.9|8536|8524|8532.5|8520.5|0
1660684800000|2022-08-16 21:20:00|8533.1|8521.1|8533.1|8521.1|8533.4|8521.4|8533.1|8521.1|0
1660685100000|2022-08-16 21:25:00|8533.4|8521.4|8531.6|8519.6|8533.6|8521.6|8531.4|8519.4|0
1660685700000|2022-08-16 21:35:00|8531.7|8519.7|8531.4|8519.4|8532.1|8520.1|8531.2|8519.2|0
1660686000000|2022-08-16 21:40:00|8531.9|8519.9|8534.2|8522.2|8534.2|8522.2|8531.9|8519.9|0
1660686300000|2022-08-16 21:45:00|8534|8522|8534.2|8522.2|8534.5|8522.5|8534|8522|0
1660686600000|2022-08-16 21:50:00|8534|8522|8534|8522|8534.2|8522.2|8534|8522|0
1660686900000|2022-08-16 21:55:00|8534.2|8522.2|8534|8522|8534.2|8522.2|8534|8522|0
1660687200000|2022-08-16 22:00:00|8533.6|8521.6|8528|8516|8533.6|8521.6|8527.7|8515.7|0
1660687500000|2022-08-16 22:05:00|8528.4|8516.4|8527.1|8515.1|8528.9|8516.9|8525.9|8513.9|0
1660687800000|2022-08-16 22:10:00|8527.3|8515.3|8528.9|8516.9|8528.9|8516.9|8527.1|8515.1|0
1660688100000|2022-08-16 22:15:00|8528.8|8516.8|8526.7|8514.7|8528.8|8516.8|8525.7|8513.7|0
1660688400000|2022-08-16 22:20:00|8527.2|8515.2|8527.6|8515.6|8529.4|8517.4|8527.2|8515.2|0
1660688700000|2022-08-16 22:25:00|8527.4|8515.4|8528.5|8516.5|8528.5|8516.5|8526.7|8514.7|0
1660689000000|2022-08-16 22:30:00|8529.2|8517.2|8527.6|8515.6|8529.4|8517.4|8527.6|8515.6|0
1660689300000|2022-08-16 22:35:00|8527.2|8515.2|8528.5|8516.5|8528.5|8516.5|8526.3|8514.3|0
1660689600000|2022-08-16 22:40:00|8529|8517|8529.2|8517.2|8530.3|8518.3|8528.1|8516.1|0
1660689900000|2022-08-16 22:45:00|8529|8517|8527.2|8515.2|8529.4|8517.4|8526.9|8514.9|0
1660690200000|2022-08-16 22:50:00|8527.6|8515.6|8529|8517|8529|8517|8527.2|8515.2|0
1660690500000|2022-08-16 22:55:00|8528.9|8516.9|8527.8|8515.8|8528.9|8516.9|8527.8|8515.8|0
1660690800000|2022-08-16 23:00:00|8527.6|8515.6|8527.5|8515.5|8528.9|8516.9|8527.1|8515.1|0
1660691100000|2022-08-16 23:05:00|8527.1|8515.1|8526.2|8514.2|8527.1|8515.1|8524.8|8512.8|0
1660691400000|2022-08-16 23:10:00|8526.6|8514.6|8527.1|8515.1|8527.5|8515.5|8526.2|8514.2|0
1660691700000|2022-08-16 23:15:00|8526.8|8514.8|8525.3|8513.3|8528|8516|8525.3|8513.3|0
1660692000000|2022-08-16 23:20:00|8525.7|8513.7|8525.3|8513.3|8526.6|8514.6|8524.4|8512.4|0
1660692300000|2022-08-16 23:25:00|8525.5|8513.5|8523.9|8511.9|8525.5|8513.5|8523.9|8511.9|0
1660692600000|2022-08-16 23:30:00|8524.2|8512.2|8523.9|8511.9|8524.8|8512.8|8523.5|8511.5|0
1660692900000|2022-08-16 23:35:00|8523.5|8511.5|8524.8|8512.8|8525.3|8513.3|8523.5|8511.5|0
1660693200000|2022-08-16 23:40:00|8525.3|8513.3|8524.4|8512.4|8525.3|8513.3|8523.9|8511.9|0
1660693500000|2022-08-16 23:45:00|8524.8|8512.8|8526.6|8514.6|8527.5|8515.5|8524.4|8512.4|0
1660693800000|2022-08-16 23:50:00|8526.4|8514.4|8529.8|8517.8|8529.8|8517.8|8525.7|8513.7|0
1660694100000|2022-08-16 23:55:00|8530.2|8518.2|8530.2|8518.2|8532.5|8520.5|8529.8|8517.8|0
1660694400000|2022-08-17 00:00:00|8529.8|8517.8|8528|8516|8532|8520|8526.2|8514.2|0
1660694700000|2022-08-17 00:05:00|8528.4|8516.4|8531.6|8519.6|8531.6|8519.6|8528.4|8516.4|0
1660695000000|2022-08-17 00:10:00|8531.5|8519.5|8536|8524|8536|8524|8531.1|8519.1|0
1660695300000|2022-08-17 00:15:00|8536.1|8524.1|8540|8528|8544.4|8532.4|8535.8|8523.8|0
1660695600000|2022-08-17 00:20:00|8537.9|8525.9|8535.6|8523.6|8537.9|8525.9|8531.2|8519.2|0
1660695900000|2022-08-17 00:25:00|8535.5|8523.5|8528.9|8516.9|8535.5|8523.5|8528.9|8516.9|0
1660696200000|2022-08-17 00:30:00|8531.1|8519.1|8535.5|8523.5|8535.5|8523.5|8531.1|8519.1|0
1660696500000|2022-08-17 00:35:00|8535.4|8523.4|8533.2|8521.2|8535.5|8523.5|8533.2|8521.2|0
1660696800000|2022-08-17 00:40:00|8535.4|8523.4|8533.2|8521.2|8535.4|8523.4|8533.2|8521.2|0
1660697100000|2022-08-17 00:45:00|8533.1|8521.1|8535.4|8523.4|8535.4|8523.4|8531|8519|0
1660697700000|2022-08-17 00:55:00|8535.5|8523.5|8535.4|8523.4|8535.5|8523.5|8535.4|8523.4|0
1660698000000|2022-08-17 01:00:00|8533.2|8521.2|8531|8519|8533.2|8521.2|8530.9|8518.9|0
1660698300000|2022-08-17 01:05:00|8533.2|8521.2|8531|8519|8533.2|8521.2|8530.9|8518.9|0
1660698600000|2022-08-17 01:10:00|8533.2|8521.2|8533.2|8521.2|8535.4|8523.4|8533.2|8521.2|0
1660698900000|2022-08-17 01:15:00|8535.4|8523.4|8533.2|8521.2|8537.6|8525.6|8533.2|8521.2|0
1660699500000|2022-08-17 01:25:00|8531|8519|8531|8519|8531|8519|8528.8|8516.8|0
1660699800000|2022-08-17 01:30:00|8533.2|8521.2|8535.2|8523.2|8535.3|8523.3|8533|8521|0
1660700100000|2022-08-17 01:35:00|8535.3|8523.3|8528.6|8516.6|8535.3|8523.3|8528.6|8516.6|0
1660700400000|2022-08-17 01:40:00|8530.8|8518.8|8530.4|8518.4|8533|8521|8530.4|8518.4|0
1660700700000|2022-08-17 01:45:00|8532.6|8520.6|8530.4|8518.4|8532.6|8520.6|8528.2|8516.2|0
1660701000000|2022-08-17 01:50:00|8532.6|8520.6|8532.7|8520.7|8532.7|8520.7|8530.4|8518.4|0
1660701300000|2022-08-17 01:55:00|8534.8|8522.8|8534.9|8522.9|8534.9|8522.9|8534.8|8522.8|0
1660701600000|2022-08-17 02:00:00|8532.7|8520.7|8532.7|8520.7|8532.8|8520.8|8532.7|8520.7|0
1660701900000|2022-08-17 02:05:00|8530.5|8518.5|8530.5|8518.5|8530.5|8518.5|8528.3|8516.3|0
1660702200000|2022-08-17 02:10:00|8528.3|8516.3|8530.5|8518.5|8530.5|8518.5|8528.3|8516.3|0
1660702500000|2022-08-17 02:15:00|8530.4|8518.4|8532.7|8520.7|8532.7|8520.7|8530.4|8518.4|0
1660702800000|2022-08-17 02:20:00|8531.6|8519.6|8530.5|8518.5|8534.9|8522.9|8530.5|8518.5|0
1660703100000|2022-08-17 02:25:00|8530.4|8518.4|8532.7|8520.7|8532.7|8520.7|8530.4|8518.4|0
1660703400000|2022-08-17 02:30:00|8534.9|8522.9|8537.1|8525.1|8537.1|8525.1|8532.7|8520.7|0
1660703700000|2022-08-17 02:35:00|8538.2|8526.2|8532.7|8520.7|8539.3|8527.3|8532.7|8520.7|0
1660704000000|2022-08-17 02:40:00|8534.8|8522.8|8534.8|8522.8|8537.1|8525.1|8532.7|8520.7|0
1660704300000|2022-08-17 02:45:00|8537|8525|8537|8525|8537|8525|8537|8525|0
1660704600000|2022-08-17 02:50:00|8534.8|8522.8|8539.2|8527.2|8539.2|8527.2|8534.8|8522.8|0
1660704900000|2022-08-17 02:55:00|8537|8525|8537.4|8525.4|8541.3|8529.3|8537|8525|0
1660705200000|2022-08-17 03:00:00|8539.6|8527.6|8539.5|8527.5|8539.6|8527.6|8537.4|8525.4|0
1660705500000|2022-08-17 03:05:00|8539.6|8527.6|8539.6|8527.6|8539.6|8527.6|8539.5|8527.5|0
1660705800000|2022-08-17 03:10:00|8541.8|8529.8|8537.5|8525.5|8541.8|8529.8|8537.4|8525.4|0
1660706100000|2022-08-17 03:15:00|8537.4|8525.4|8535.2|8523.2|8537.5|8525.5|8535.2|8523.2|0
1660706400000|2022-08-17 03:20:00|8535.3|8523.3|8535.2|8523.2|8535.3|8523.3|8535.2|8523.2|0
1660706700000|2022-08-17 03:25:00|8535.3|8523.3|8535.3|8523.3|8537.5|8525.5|8535.2|8523.2|0
1660707000000|2022-08-17 03:30:00|8535.2|8523.2|8533.1|8521.1|8535.3|8523.3|8533.1|8521.1|0
1660707300000|2022-08-17 03:35:00|8533|8521|8535.2|8523.2|8535.2|8523.2|8533|8521|0
1660707900000|2022-08-17 03:45:00|8533.1|8521.1|8533|8521|8535.2|8523.2|8533|8521|0
1660708200000|2022-08-17 03:50:00|8533.1|8521.1|8535.3|8523.3|8535.3|8523.3|8533|8521|0
1660708500000|2022-08-17 03:55:00|8535.2|8523.2|8537.4|8525.4|8537.4|8525.4|8535.2|8523.2|0
1660708800000|2022-08-17 04:00:00|8537.5|8525.5|8541.8|8529.8|8541.8|8529.8|8537.5|8525.5|0
1660709100000|2022-08-17 04:05:00|8539.7|8527.7|8539.6|8527.6|8540.7|8528.7|8539.6|8527.6|0
1660709400000|2022-08-17 04:10:00|8539.7|8527.7|8539.7|8527.7|8539.7|8527.7|8539.7|8527.7|0
1660709700000|2022-08-17 04:15:00|8539.6|8527.6|8539.6|8527.6|8539.7|8527.7|8539.6|8527.6|0
1660710300000|2022-08-17 04:25:00|8539.7|8527.7|8541.9|8529.9|8541.9|8529.9|8539.7|8527.7|0
1660710600000|2022-08-17 04:30:00|8540.8|8528.8|8544.1|8532.1|8544.1|8532.1|8540.8|8528.8|0
1660710900000|2022-08-17 04:35:00|8541.9|8529.9|8541.9|8529.9|8544.1|8532.1|8541.9|8529.9|0
1660711200000|2022-08-17 04:40:00|8542|8530|8544.1|8532.1|8544.1|8532.1|8541.9|8529.9|0
1660711500000|2022-08-17 04:45:00|8542|8530|8541.9|8529.9|8544.1|8532.1|8541.9|8529.9|0
1660711800000|2022-08-17 04:50:00|8542|8530|8544.1|8532.1|8544.1|8532.1|8541.9|8529.9|0
1660712100000|2022-08-17 04:55:00|8544.2|8532.2|8544.1|8532.1|8544.2|8532.2|8544.1|8532.1|0
1660712400000|2022-08-17 05:00:00|8544.2|8532.2|8548.6|8536.6|8548.6|8536.6|8544.2|8532.2|0
1660712700000|2022-08-17 05:05:00|8546.4|8534.4|8546.4|8534.4|8546.4|8534.4|8546.4|8534.4|0
1660713000000|2022-08-17 05:10:00|8546.5|8534.5|8546.7|8534.7|8548.6|8536.6|8545.6|8533.6|0
1660713300000|2022-08-17 05:15:00|8547.8|8535.8|8547.8|8535.8|8547.8|8535.8|8545.6|8533.6|0
1660713600000|2022-08-17 05:20:00|8547.7|8535.7|8545.7|8533.7|8547.9|8535.9|8545.7|8533.7|0
1660713900000|2022-08-17 05:25:00|8545.6|8533.6|8543.5|8531.5|8545.6|8533.6|8543.4|8531.4|0
1660714200000|2022-08-17 05:30:00|8543.4|8531.4|8545.7|8533.7|8545.7|8533.7|8543.4|8531.4|0
1660714500000|2022-08-17 05:35:00|8545.6|8533.6|8543.4|8531.4|8545.7|8533.7|8543.4|8531.4|0
1660714800000|2022-08-17 05:40:00|8543.5|8531.5|8541.3|8529.3|8543.5|8531.5|8541.2|8529.2|0
1660715100000|2022-08-17 05:45:00|8541.2|8529.2|8539.2|8527.2|8543.4|8531.4|8539.2|8527.2|0
1660715400000|2022-08-17 05:50:00|8541.4|8529.4|8541.4|8529.4|8541.4|8529.4|8541.4|8529.4|0
1660715700000|2022-08-17 05:55:00|8541.5|8529.5|8545.9|8533.9|8546|8534|8541.4|8529.4|0
1660716000000|2022-08-17 06:00:00|8543.8|8531.8|8538.8|8533.8|8545.9|8535.3|8532.8|8527.8|27
1660716300000|2022-08-17 06:05:00|8539.8|8534.8|8534.8|8529.8|8541.3|8536.3|8534.8|8529.8|11
1660716600000|2022-08-17 06:10:00|8536.3|8531.3|8527.3|8522.3|8536.3|8531.3|8527.3|8522.3|12
1660716900000|2022-08-17 06:15:00|8527.8|8522.8|8526.8|8521.8|8530.8|8525.8|8522.8|8517.8|40
1660717200000|2022-08-17 06:20:00|8526.3|8521.3|8524.3|8519.3|8526.8|8521.8|8521.8|8516.8|15
1660717500000|2022-08-17 06:25:00|8523.8|8518.8|8523.3|8518.3|8526.8|8521.8|8523.3|8518.3|14
1660717800000|2022-08-17 06:30:00|8524.3|8519.3|8522.3|8517.3|8524.8|8519.8|8521.8|8516.8|4
1660718100000|2022-08-17 06:35:00|8522.8|8517.8|8520.3|8515.3|8522.8|8517.8|8519.8|8514.8|6
1660718400000|2022-08-17 06:40:00|8520.8|8515.8|8522.8|8517.8|8522.8|8517.8|8520.3|8515.3|5
1660718700000|2022-08-17 06:45:00|8522.3|8517.3|8521.8|8516.8|8522.8|8517.8|8520.3|8515.3|35
1660719000000|2022-08-17 06:50:00|8522.8|8517.8|8522.3|8517.3|8523.8|8518.8|8521.8|8516.8|77
1660719300000|2022-08-17 06:55:00|8521.8|8516.8|8521.3|8516.3|8523.8|8518.8|8521.3|8516.3|44
1660719600000|2022-08-17 07:00:00|8523.3|8518.3|8533.3|8528.3|8541.3|8536.3|8520.3|8515.3|932
1660719900000|2022-08-17 07:05:00|8533.8|8528.8|8537.8|8532.8|8542.3|8537.3|8532.3|8527.3|262
1660720200000|2022-08-17 07:10:00|8538.3|8533.3|8530.8|8525.8|8539.8|8534.8|8528.3|8523.3|221
1660720500000|2022-08-17 07:15:00|8531.8|8526.8|8536.8|8531.8|8536.8|8531.8|8527.8|8522.8|141
1660720800000|2022-08-17 07:20:00|8537.3|8532.3|8526.3|8521.3|8537.3|8532.3|8522.8|8517.8|232
1660721100000|2022-08-17 07:25:00|8525.8|8520.8|8525.8|8520.8|8526.3|8521.3|8518.8|8513.8|677
1660721400000|2022-08-17 07:30:00|8524.8|8519.8|8520.8|8515.8|8527.3|8522.3|8519.8|8514.8|1090
1660721700000|2022-08-17 07:35:00|8521.3|8516.3|8522.3|8517.3|8534.3|8529.3|8520.8|8515.8|136
1660722000000|2022-08-17 07:40:00|8521.9|8516.9|8525.4|8520.4|8527.4|8522.4|8521.4|8516.4|152
1660722300000|2022-08-17 07:45:00|8525.9|8520.9|8533.4|8528.4|8533.9|8528.9|8525.9|8520.9|1036
1660722600000|2022-08-17 07:50:00|8533.9|8528.9|8523.9|8518.9|8534.4|8529.4|8523.9|8518.9|289
1660722900000|2022-08-17 07:55:00|8523.4|8518.4|8521.4|8516.4|8524.4|8519.4|8516.4|8511.4|568
1660723200000|2022-08-17 08:00:00|8519.4|8514.4|8505.9|8500.9|8520.4|8515.4|8503.9|8498.9|194
1660723500000|2022-08-17 08:05:00|8506.9|8501.9|8502.9|8497.9|8507.9|8502.9|8502.9|8497.9|267
1660723800000|2022-08-17 08:10:00|8502.4|8497.4|8502.4|8497.4|8502.9|8497.9|8490.9|8485.9|296
1660724100000|2022-08-17 08:15:00|8501.9|8496.9|8499.4|8494.4|8505.9|8500.9|8499.4|8494.4|117
1660724400000|2022-08-17 08:20:00|8498.9|8493.9|8501.9|8496.9|8503.9|8498.9|8494.4|8489.4|405
1660724700000|2022-08-17 08:25:00|8501.4|8496.4|8498.4|8493.4|8502.9|8497.9|8496.4|8491.4|118
1660725000000|2022-08-17 08:30:00|8497.9|8492.9|8493.4|8488.4|8500.9|8495.9|8493.4|8488.4|479
1660725300000|2022-08-17 08:35:00|8493.9|8488.9|8486.9|8481.9|8494.9|8489.9|8486.4|8481.4|80
1660725600000|2022-08-17 08:40:00|8486.4|8481.4|8482.9|8477.9|8487.9|8482.9|8480.4|8475.4|986
1660725900000|2022-08-17 08:45:00|8482.4|8477.4|8480.9|8475.9|8486.9|8481.9|8479.9|8474.9|99
1660726200000|2022-08-17 08:50:00|8480.4|8475.4|8488.9|8483.9|8489.4|8484.4|8480.4|8475.4|295
1660726500000|2022-08-17 08:55:00|8488.4|8483.4|8483.4|8478.4|8488.9|8483.9|8481.9|8476.9|65
1660726800000|2022-08-17 09:00:00|8482.9|8477.9|8486.9|8481.9|8486.9|8481.9|8482.4|8477.4|62
1660727100000|2022-08-17 09:05:00|8487.4|8482.4|8490.9|8485.9|8492.9|8487.9|8485.9|8480.9|569
1660727400000|2022-08-17 09:10:00|8490.4|8485.4|8493.4|8488.4|8493.9|8488.9|8489.9|8484.9|511
1660727700000|2022-08-17 09:15:00|8493.9|8488.9|8497.4|8492.4|8499.9|8494.9|8493.9|8488.9|386
1660728000000|2022-08-17 09:20:00|8497.9|8492.9|8492.9|8487.9|8498.9|8493.9|8489.4|8484.4|196
1660728300000|2022-08-17 09:25:00|8493.4|8488.4|8491.9|8486.9|8494.9|8489.9|8489.4|8484.4|59
1660728600000|2022-08-17 09:30:00|8491.4|8486.4|8482.9|8477.9|8491.9|8486.9|8482.9|8477.9|160
1660728900000|2022-08-17 09:35:00|8482.4|8477.4|8484.9|8479.9|8486.9|8481.9|8479.4|8474.4|88
1660729200000|2022-08-17 09:40:00|8484.4|8479.4|8491.9|8486.9|8491.9|8486.9|8484.4|8479.4|126
1660729500000|2022-08-17 09:45:00|8491.4|8486.4|8487.4|8482.4|8491.9|8486.9|8486.4|8481.4|96
1660729800000|2022-08-17 09:50:00|8486.9|8481.9|8485.9|8480.9|8487.9|8482.9|8484.4|8479.4|82
1660730100000|2022-08-17 09:55:00|8486.4|8481.4|8486.4|8481.4|8487.4|8482.4|8483.4|8478.4|75
1660730400000|2022-08-17 10:00:00|8485.9|8480.9|8481.4|8476.4|8486.9|8481.9|8479.4|8474.4|128
1660730700000|2022-08-17 10:05:00|8481.9|8476.9|8480.9|8475.9|8482.9|8477.9|8479.4|8474.4|29
1660731000000|2022-08-17 10:10:00|8480.4|8475.4|8474.9|8469.9|8480.4|8475.4|8472.4|8467.4|1495
1660731300000|2022-08-17 10:15:00|8475.4|8470.4|8467.9|8462.9|8477.4|8472.4|8467.4|8462.4|258
1660731600000|2022-08-17 10:20:00|8468.4|8463.4|8467.4|8462.4|8471.4|8466.4|8466.9|8461.9|92
1660731900000|2022-08-17 10:25:00|8467.9|8462.9|8468.4|8463.4|8468.4|8463.4|8459.9|8454.9|66
1660732200000|2022-08-17 10:30:00|8468.9|8463.9|8466.9|8461.9|8469.4|8464.4|8458.4|8453.4|101
1660732500000|2022-08-17 10:35:00|8467.4|8462.4|8467.9|8462.9|8469.9|8464.9|8464.4|8459.4|53
1660732800000|2022-08-17 10:40:00|8467.4|8462.4|8465.9|8460.9|8467.4|8462.4|8462.4|8457.4|27
1660733100000|2022-08-17 10:45:00|8465.4|8460.4|8463.4|8458.4|8465.9|8460.9|8460.9|8455.9|445
1660733400000|2022-08-17 10:50:00|8462.9|8457.9|8464.9|8459.9|8465.9|8460.9|8462.4|8457.4|78
1660733700000|2022-08-17 10:55:00|8464.4|8459.4|8469.9|8464.9|8471.9|8466.9|8463.9|8458.9|86
1660734000000|2022-08-17 11:00:00|8470.4|8465.4|8457.9|8452.9|8471.9|8466.9|8457.4|8452.4|112
1660734300000|2022-08-17 11:05:00|8458.4|8453.4|8454.9|8449.9|8460.9|8455.9|8453.4|8448.4|84
1660734600000|2022-08-17 11:10:00|8455.4|8450.4|8455.9|8450.9|8459.4|8454.4|8455.4|8450.4|73
1660734900000|2022-08-17 11:15:00|8455.4|8450.4|8454.4|8449.4|8456.4|8451.4|8451.9|8446.9|83
1660735200000|2022-08-17 11:20:00|8454.9|8449.9|8460.4|8455.4|8460.9|8455.9|8452.4|8447.4|86
1660735500000|2022-08-17 11:25:00|8460.9|8455.9|8458.9|8453.9|8463.4|8458.4|8458.9|8453.9|131
1660735800000|2022-08-17 11:30:00|8459.4|8454.4|8463.4|8458.4|8463.4|8458.4|8454.9|8449.9|110
1660736100000|2022-08-17 11:35:00|8464.4|8459.4|8465.4|8460.4|8467.4|8462.4|8459.9|8454.9|901
1660736400000|2022-08-17 11:40:00|8465.8|8460.8|8470.3|8465.3|8471.8|8466.8|8463.3|8458.3|118
1660736700000|2022-08-17 11:45:00|8470.8|8465.8|8467.3|8462.3|8472.3|8467.3|8466.3|8461.3|115
1660737000000|2022-08-17 11:50:00|8467.8|8462.8|8470.8|8465.8|8470.8|8465.8|8464.8|8459.8|125
1660737300000|2022-08-17 11:55:00|8469.8|8464.8|8465.3|8460.3|8470.3|8465.3|8463.8|8458.8|111
1660737600000|2022-08-17 12:00:00|8465.8|8460.8|8466.3|8461.3|8471.3|8466.3|8465.3|8460.3|82
1660737900000|2022-08-17 12:05:00|8465.8|8460.8|8463.3|8458.3|8466.3|8461.3|8462.3|8457.3|92
1660738200000|2022-08-17 12:10:00|8463.8|8458.8|8461.8|8456.8|8468.3|8463.3|8460.3|8455.3|96
1660738500000|2022-08-17 12:15:00|8462.3|8457.3|8468.3|8463.3|8470.3|8465.3|8462.3|8457.3|76
1660738800000|2022-08-17 12:20:00|8468.8|8463.8|8460.3|8455.3|8468.8|8463.8|8459.8|8454.8|535
1660739100000|2022-08-17 12:25:00|8459.8|8454.8|8468.8|8463.8|8469.3|8464.3|8457.8|8452.8|101
1660739400000|2022-08-17 12:30:00|8468.3|8463.3|8465.3|8460.3|8468.3|8463.3|8459.8|8454.8|120
1660739700000|2022-08-17 12:35:00|8465.8|8460.8|8467.3|8462.3|8472.8|8467.8|8465.3|8460.3|135
1660740000000|2022-08-17 12:40:00|8467.8|8462.8|8460.3|8455.3|8467.8|8462.8|8459.8|8454.8|99
1660740300000|2022-08-17 12:45:00|8459.8|8454.8|8459.3|8454.3|8464.3|8459.3|8458.3|8453.3|431
1660740600000|2022-08-17 12:50:00|8458.8|8453.8|8449.8|8444.8|8460.3|8455.3|8449.3|8444.3|119
1660740900000|2022-08-17 12:55:00|8449.3|8444.3|8442.8|8437.8|8449.8|8444.8|8442.3|8437.3|119
1660741200000|2022-08-17 13:00:00|8443.3|8438.3|8437.8|8432.8|8444.8|8439.8|8435.3|8430.3|94
1660741500000|2022-08-17 13:05:00|8438.3|8433.3|8438.3|8433.3|8440.3|8435.3|8431.8|8426.8|179
1660741800000|2022-08-17 13:10:00|8437.8|8432.8|8434.8|8429.8|8438.3|8433.3|8430.8|8425.8|72
1660742100000|2022-08-17 13:15:00|8435.3|8430.3|8429.3|8424.3|8436.8|8431.8|8427.8|8422.8|132
1660742400000|2022-08-17 13:20:00|8429.8|8424.8|8437.3|8432.3|8439.3|8434.3|8429.3|8424.3|132
1660742700000|2022-08-17 13:25:00|8436.8|8431.8|8432.3|8427.3|8438.3|8433.3|8431.8|8426.8|111
1660743000000|2022-08-17 13:30:00|8431.8|8426.8|8439.3|8434.3|8442.3|8437.3|8428.8|8423.8|154
1660743300000|2022-08-17 13:35:00|8439.8|8434.8|8445.8|8440.8|8449.3|8444.3|8439.8|8434.8|215
1660743600000|2022-08-17 13:40:00|8445.3|8440.3|8448.8|8443.8|8450.3|8445.3|8439.8|8434.8|1244
1660743900000|2022-08-17 13:45:00|8449.3|8444.3|8456.3|8451.3|8456.3|8451.3|8445.3|8440.3|116
1660744200000|2022-08-17 13:50:00|8455.8|8450.8|8453.8|8448.8|8457.3|8452.3|8449.3|8444.3|131
1660744500000|2022-08-17 13:55:00|8454.3|8449.3|8456.3|8451.3|8459.3|8454.3|8452.8|8447.8|304
1660744800000|2022-08-17 14:00:00|8455.8|8450.8|8455.3|8450.3|8457.3|8452.3|8448.3|8443.3|124
1660745100000|2022-08-17 14:05:00|8455.8|8450.8|8450.8|8445.8|8461.3|8456.3|8449.3|8444.3|168
1660745400000|2022-08-17 14:10:00|8451.2|8446.2|8450.7|8445.7|8453.7|8448.7|8445.7|8440.7|137
1660745700000|2022-08-17 14:15:00|8450.2|8445.2|8452.7|8447.7|8452.7|8447.7|8446.2|8441.2|109
1660746000000|2022-08-17 14:20:00|8453.2|8448.2|8450.2|8445.2|8455.7|8450.7|8449.7|8444.7|111
1660746300000|2022-08-17 14:25:00|8449.7|8444.7|8453.7|8448.7|8456.2|8451.2|8449.7|8444.7|137
1660746600000|2022-08-17 14:30:00|8454.2|8449.2|8456.2|8451.2|8457.7|8452.7|8451.2|8446.2|176
1660746900000|2022-08-17 14:35:00|8456.7|8451.7|8448.2|8443.2|8457.2|8452.2|8444.2|8439.2|654
1660747200000|2022-08-17 14:40:00|8447.7|8442.7|8454.7|8449.7|8456.2|8451.2|8447.2|8442.2|141
1660747500000|2022-08-17 14:45:00|8455.2|8450.2|8450.7|8445.7|8459.7|8454.7|8450.7|8445.7|95
1660747800000|2022-08-17 14:50:00|8450.2|8445.2|8440.7|8435.7|8450.2|8445.2|8439.7|8434.7|374
1660748100000|2022-08-17 14:55:00|8440.2|8435.2|8435.7|8430.7|8442.7|8437.7|8434.2|8429.2|529
1660748400000|2022-08-17 15:00:00|8436.2|8431.2|8435.7|8430.7|8437.7|8432.7|8431.7|8426.7|110
1660748700000|2022-08-17 15:05:00|8436.2|8431.2|8436.7|8431.7|8438.2|8433.2|8432.2|8427.2|88
1660749000000|2022-08-17 15:10:00|8436.2|8431.2|8436.7|8431.7|8439.7|8434.7|8435.7|8430.7|165
1660749300000|2022-08-17 15:15:00|8436.2|8431.2|8433.2|8428.2|8437.2|8432.2|8430.7|8425.7|273
1660749600000|2022-08-17 15:20:00|8433.7|8428.7|8435.2|8430.2|8437.2|8432.2|8432.2|8427.2|251
1660749900000|2022-08-17 15:25:00|8435.7|8430.7|8434.2|8429.2|8437.2|8432.2|8430.7|8425.7|299
1660750200000|2022-08-17 15:30:00|8434.7|8428.7|8437.7|8431.7|8444.7|8437.7|8434.7|8427.7|844
1660750500000|2022-08-17 15:35:00|8438.7|8432.7|8439.7|8432.7|8441.7|8435.7|8432.7|8426.7|156
1660750800000|2022-08-17 15:40:00|8440.7|8433.7|8434.7|8426.7|8440.7|8434.7|8431.7|8425.7|111
1660751100000|2022-08-17 15:45:00|8433.7|8427.7|8428.7|8421.7|8435.7|8429.7|8424.7|8418.7|72
1660751400000|2022-08-17 15:50:00|8429.7|8422.7|8429.7|8423.7|8430.7|8424.7|8426.7|8419.7|41
1660751700000|2022-08-17 15:55:00|8428.7|8422.7|8428.7|8421.7|8429.7|8423.7|8424.7|8418.7|577
1660752000000|2022-08-17 16:00:00|8429.7|8422.7|8437.7|8430.7|8437.7|8430.7|8429.7|8422.7|483
1660752300000|2022-08-17 16:05:00|8438.7|8431.7|8436.7|8430.7|8440.7|8433.7|8436.7|8430.7|31
1660752600000|2022-08-17 16:10:00|8435.7|8429.7|8435.7|8428.7|8437.7|8430.7|8431.7|8424.7|4
1660752900000|2022-08-17 16:15:00|8436.7|8427.7|8435.7|8428.7|8437.7|8430.7|8435.7|8427.7|8
1660753200000|2022-08-17 16:20:00|8436.7|8429.7|8443.7|8436.7|8443.7|8436.7|8436.7|8428.7|9
1660753500000|2022-08-17 16:25:00|8444.7|8437.7|8445.7|8438.7|8445.7|8438.7|8440.7|8433.7|8
1660753800000|2022-08-17 16:30:00|8446.7|8439.7|8448.7|8441.7|8449.7|8442.7|8445.7|8438.7|9
1660754100000|2022-08-17 16:35:00|8449.7|8442.7|8454.7|8447.7|8456.7|8450.7|8449.7|8442.7|826
1660754400000|2022-08-17 16:40:00|8453.7|8446.7|8453.7|8446.7|8454.7|8447.7|8452.7|8446.7|17
1660754700000|2022-08-17 16:45:00|8452.7|8447.7|8452.7|8445.7|8453.7|8447.7|8451.7|8444.7|11
1660755000000|2022-08-17 16:50:00|8451.7|8444.7|8452.7|8445.7|8452.7|8445.7|8450.7|8443.7|33
1660755300000|2022-08-17 16:55:00|8451.7|8446.7|8456.7|8449.7|8456.7|8449.7|8451.7|8446.7|11
1660755600000|2022-08-17 17:00:00|8455.7|8450.7|8454.7|8446.7|8456.7|8450.7|8449.7|8441.7|15
1660755900000|2022-08-17 17:05:00|8455.7|8447.7|8451.7|8444.7|8456.7|8449.7|8451.7|8444.7|8
1660756200000|2022-08-17 17:10:00|8453.7|8446.7|8454.7|8446.7|8455.7|8448.7|8452.7|8445.7|2
1660756500000|2022-08-17 17:15:00|8456.7|8447.7|8453.7|8446.7|8456.7|8449.7|8453.7|8446.7|1
1660756800000|2022-08-17 17:20:00|8454.7|8447.7|8453.7|8446.7|8455.7|8448.7|8453.7|8446.7|1
1660757100000|2022-08-17 17:25:00|8454.7|8447.7|8460.7|8453.7|8460.7|8454.7|8454.7|8447.7|10
1660757400000|2022-08-17 17:30:00|8461.7|8452.7|8456.7|8449.7|8461.7|8455.7|8453.7|8446.7|15
1660757700000|2022-08-17 17:35:00|8455.7|8448.7|8456.7|8449.7|8456.7|8449.7|8453.7|8446.7|1
1660758000000|2022-08-17 17:40:00|8455.7|8448.7|8456.7|8449.7|8458.7|8450.7|8455.7|8447.7|6
1660758300000|2022-08-17 17:45:00|8457.7||8457.7||8457.7||8457.7||1
1660758600000|2022-08-17 17:50:00|8459.7|8450.7|8462.7|8454.7|8463.7|8456.7|8456.7|8449.7|30
1660758900000|2022-08-17 17:55:00|8461.7|8456.7|8460.2|8448.2|8463.7|8456.7|8456.7|8448.2|19
1660759200000|2022-08-17 18:00:00|8460.4|8448.4|8469.6|8457.6|8481|8469|8453.5|8441.5|0
1660759500000|2022-08-17 18:05:00|8469.5|8457.5|8474.2|8462.2|8481|8469|8460.4|8448.4|0
1660759800000|2022-08-17 18:10:00|8474.3|8462.3|8483.4|8471.4|8483.4|8471.4|8469.7|8457.7|0
1660760100000|2022-08-17 18:15:00|8483.5|8471.5|8476.7|8464.7|8488|8476|8472.1|8460.1|0
1660760400000|2022-08-17 18:20:00|8475.6|8463.6|8472.1|8460.1|8476.7|8464.7|8465.3|8453.3|0
1660760700000|2022-08-17 18:25:00|8469.9|8457.9|8479|8467|8480.1|8468.1|8467.6|8455.6|0
1660761000000|2022-08-17 18:30:00|8479.1|8467.1|8483.5|8471.5|8483.6|8471.6|8474.5|8462.5|0
1660761300000|2022-08-17 18:35:00|8483.6|8471.6|8490.4|8478.4|8490.4|8478.4|8481.4|8469.4|0
1660761600000|2022-08-17 18:40:00|8492.6|8480.6|8483.1|8471.1|8492.6|8480.6|8480.9|8468.9|0
1660761900000|2022-08-17 18:45:00|8483.2|8471.2|8483.1|8471.1|8485.4|8473.4|8476.3|8464.3|0
1660762200000|2022-08-17 18:50:00|8483|8471|8478.5|8466.5|8485.3|8473.3|8476.3|8464.3|0
1660762500000|2022-08-17 18:55:00|8477.4|8465.4|8474.1|8462.1|8483.2|8471.2|8474.1|8462.1|0
1660762800000|2022-08-17 19:00:00|8476.3|8464.3|8481|8469|8481|8469|8474|8462|0
1660763100000|2022-08-17 19:05:00|8480.9|8468.9|8471.9|8459.9|8483.3|8471.3|8471.9|8459.9|0
1660763400000|2022-08-17 19:10:00|8472|8460|8457.9|8445.9|8474.2|8462.2|8451.1|8439.1|0
1660763700000|2022-08-17 19:15:00|8458|8446|8457.8|8445.8|8460.2|8448.2|8455.5|8443.5|0
1660764000000|2022-08-17 19:20:00|8457.7|8445.7|8462.4|8450.4|8464.6|8452.6|8453.3|8441.3|0
1660764300000|2022-08-17 19:25:00|8464.6|8452.6|8462.4|8450.4|8466.9|8454.9|8457.8|8445.8|0
1660764600000|2022-08-17 19:30:00|8460.2|8448.2|8462.3|8450.3|8464.5|8452.5|8457.8|8445.8|0
1660764900000|2022-08-17 19:35:00|8462.2|8450.2|8462.3|8450.3|8464.7|8452.7|8460|8448|0
1660765200000|2022-08-17 19:40:00|8462.4|8450.4|8464.6|8452.6|8466.9|8454.9|8461.2|8449.2|0
1660765500000|2022-08-17 19:45:00|8462.4|8450.4|8457.7|8445.7|8462.4|8450.4|8455.5|8443.5|0
1660765800000|2022-08-17 19:50:00|8457.8|8445.8|8462.2|8450.2|8462.3|8450.3|8455.3|8443.3|0
1660766100000|2022-08-17 19:55:00|8460|8448|8462.1|8450.1|8464.5|8452.5|8457.7|8445.7|0
1660766400000|2022-08-17 20:00:00|8462.2|8450.2|8466.2|8454.2|8467.1|8455.1|8461.3|8449.3|0
1660766700000|2022-08-17 20:05:00|8465.7|8453.7|8468.4|8456.4|8468.4|8456.4|8464.8|8452.8|0
1660767000000|2022-08-17 20:10:00|8468.5|8456.5|8469.8|8457.8|8470.7|8458.7|8467.5|8455.5|0
1660767300000|2022-08-17 20:15:00|8469.3|8457.3|8468.9|8456.9|8469.8|8457.8|8467.5|8455.5|0
1660767600000|2022-08-17 20:20:00|8468.4|8456.4|8468.4|8456.4|8468.9|8456.9|8468.4|8456.4|0
1660767900000|2022-08-17 20:25:00|8468|8456|8468.9|8456.9|8468.9|8456.9|8468|8456|0
1660768200000|2022-08-17 20:30:00|8469.3|8457.3|8469.4|8457.4|8470.3|8458.3|8469.1|8457.1|0
1660768500000|2022-08-17 20:35:00|8469.8|8457.8|8469.6|8457.6|8469.8|8457.8|8468.9|8456.9|0
1660768800000|2022-08-17 20:40:00|8469.8|8457.8|8470.3|8458.3|8470.7|8458.7|8468.9|8456.9|0
1660769100000|2022-08-17 20:45:00|8470.5|8458.5|8469.8|8457.8|8470.7|8458.7|8469.6|8457.6|0
1660769400000|2022-08-17 20:50:00|8470.3|8458.3|8468.5|8456.5|8470.3|8458.3|8468.5|8456.5|0
1660769700000|2022-08-17 20:55:00|8468.9|8456.9|8469.6|8457.6|8470.7|8458.7|8468.5|8456.5|0
1660770000000|2022-08-17 21:00:00|8469.4|8457.4|8469.1|8457.1|8469.8|8457.8|8469.1|8457.1|0
1660770300000|2022-08-17 21:05:00|8469.2|8457.2|8468.5|8456.5|8469.6|8457.6|8468.5|8456.5|0
1660770600000|2022-08-17 21:10:00|8468.7|8456.7|8468.5|8456.5|8468.7|8456.7|8468.5|8456.5|0
1660770900000|2022-08-17 21:15:00|8468.2|8456.2|8469.3|8457.3|8469.5|8457.5|8468.2|8456.2|0
1660771200000|2022-08-17 21:20:00|8469.5|8457.5|8469.3|8457.3|8469.7|8457.7|8469.3|8457.3|0
1660771500000|2022-08-17 21:25:00|8469.1|8457.1|8469.5|8457.5|8469.5|8457.5|8469.1|8457.1|0
1660771800000|2022-08-17 21:30:00|8469.7|8457.7|8469.5|8457.5|8469.7|8457.7|8469.5|8457.5|0
1660772100000|2022-08-17 21:35:00|8469.3|8457.3|8469.1|8457.1|8469.5|8457.5|8469|8457|0
1660772400000|2022-08-17 21:40:00|8469|8457|8467.9|8455.9|8469|8457|8467.9|8455.9|0
1660772700000|2022-08-17 21:45:00|8468.1|8456.1|8467.9|8455.9|8468.2|8456.2|8467.9|8455.9|0
1660773000000|2022-08-17 21:50:00|8467.7|8455.7|8467.9|8455.9|8467.9|8455.9|8467.7|8455.7|0
1660773300000|2022-08-17 21:55:00|8467.7|8455.7|8467.7|8455.7|8467.7|8455.7|8467.5|8455.5|0
1660773600000|2022-08-17 22:00:00|8468.1|8456.1|8460.3|8448.3|8468.1|8456.1|8459.4|8447.4|0
1660773900000|2022-08-17 22:05:00|8460.7|8448.7|8461.4|8449.4|8461.8|8449.8|8459.4|8447.4|0
1660774200000|2022-08-17 22:10:00|8461.6|8449.6|8459.9|8447.9|8463.4|8451.4|8459.9|8447.9|0
1660774500000|2022-08-17 22:15:00|8459.5|8447.5|8460.4|8448.4|8461.3|8449.3|8459.5|8447.5|0
1660774800000|2022-08-17 22:20:00|8460.6|8448.6|8461.5|8449.5|8461.9|8449.9|8459.9|8447.9|0
1660775100000|2022-08-17 22:25:00|8461.7|8449.7|8461.7|8449.7|8462.2|8450.2|8460.4|8448.4|0
1660775400000|2022-08-17 22:30:00|8461.9|8449.9|8460.8|8448.8|8462.2|8450.2|8460.8|8448.8|0
1660775700000|2022-08-17 22:35:00|8460.6|8448.6|8456.8|8444.8|8460.6|8448.6|8456.8|8444.8|0
1660776000000|2022-08-17 22:40:00|8456.7|8444.7|8454.9|8442.9|8456.8|8444.8|8454.5|8442.5|0
1660776300000|2022-08-17 22:45:00|8455|8443|8454|8442|8456.3|8444.3|8454|8442|0
1660776600000|2022-08-17 22:50:00|8453.6|8441.6|8454.9|8442.9|8454.9|8442.9|8452.7|8440.7|0
1660776900000|2022-08-17 22:55:00|8454.5|8442.5|8454.5|8442.5|8454.9|8442.9|8454|8442|0
1660777200000|2022-08-17 23:00:00|8454.6|8442.6|8452.4|8440.4|8454.6|8442.6|8451.9|8439.9|0
1660777500000|2022-08-17 23:05:00|8452.8|8440.8|8451.9|8439.9|8453|8441|8451|8439|0
1660777800000|2022-08-17 23:10:00|8451.5|8439.5|8451|8439|8452.4|8440.4|8451|8439|0
1660778100000|2022-08-17 23:15:00|8451.5|8439.5|8447.2|8435.2|8451.5|8439.5|8447.2|8435.2|0
1660778400000|2022-08-17 23:20:00|8447.6|8435.6|8448.3|8436.3|8451|8439|8447.2|8435.2|0
1660778700000|2022-08-17 23:25:00|8448.1|8436.1|8447.6|8435.6|8449.2|8437.2|8446.7|8434.7|0
1660779000000|2022-08-17 23:30:00|8448.1|8436.1|8446.7|8434.7|8448.8|8436.8|8446.3|8434.3|0
1660779300000|2022-08-17 23:35:00|8446.5|8434.5|8446.7|8434.7|8448.1|8436.1|8446.3|8434.3|0
1660779600000|2022-08-17 23:40:00|8447.2|8435.2|8449.7|8437.7|8449.7|8437.7|8446.7|8434.7|0
1660779900000|2022-08-17 23:45:00|8449.9|8437.9|8450.1|8438.1|8451.9|8439.9|8449.4|8437.4|0
1660780200000|2022-08-17 23:50:00|8450.3|8438.3|8448.3|8436.3|8451|8439|8445.8|8433.8|0
1660780500000|2022-08-17 23:55:00|8448.8|8436.8|8449.2|8437.2|8451|8439|8448.3|8436.3|0
1660780800000|2022-08-18 00:00:00|8448.8|8436.8|8446.7|8434.7|8449.7|8437.7|8446.3|8434.3|0
1660781100000|2022-08-18 00:05:00|8447.2|8435.2|8446.7|8434.7|8448.8|8436.8|8446.3|8434.3|0
1660781400000|2022-08-18 00:10:00|8446.3|8434.3|8444.9|8432.9|8446.9|8434.9|8444.5|8432.5|0
1660781700000|2022-08-18 00:15:00|8445.4|8433.4|8448.8|8436.8|8450.9|8438.9|8445.4|8433.4|0
1660782000000|2022-08-18 00:20:00|8448.7|8436.7|8444.3|8432.3|8448.8|8436.8|8444.3|8432.3|0
1660782300000|2022-08-18 00:25:00|8443.2|8431.2|8442.5|8430.5|8444.3|8432.3|8442|8430|0
1660782600000|2022-08-18 00:30:00|8442.6|8430.6|8438.1|8426.1|8444.8|8432.8|8435.9|8423.9|0
1660782900000|2022-08-18 00:35:00|8438.2|8426.2|8440.4|8428.4|8440.4|8428.4|8436|8424|0
1660783200000|2022-08-18 00:40:00|8442.6|8430.6|8440.4|8428.4|8444.8|8432.8|8438.2|8426.2|0
1660783500000|2022-08-18 00:45:00|8440.5|8428.5|8444.8|8432.8|8444.8|8432.8|8440.5|8428.5|0
1660783800000|2022-08-18 00:50:00|8442.7|8430.7|8444.9|8432.9|8447.1|8435.1|8442.6|8430.6|0
1660784100000|2022-08-18 00:55:00|8445|8433|8444.9|8432.9|8445|8433|8442.7|8430.7|0
1660784400000|2022-08-18 01:00:00|8445|8433|8451.6|8439.6|8451.6|8439.6|8445|8433|0
1660784700000|2022-08-18 01:05:00|8451.7|8439.7|8449.4|8437.4|8453.9|8441.9|8449.4|8437.4|0
1660785000000|2022-08-18 01:10:00|8449.5|8437.5|8451.7|8439.7|8451.7|8439.7|8449.4|8437.4|0
1660785300000|2022-08-18 01:15:00|8453.9|8441.9|8458.4|8446.4|8458.4|8446.4|8453.9|8441.9|0
1660785600000|2022-08-18 01:20:00|8458.3|8446.3|8456.1|8444.1|8458.4|8446.4|8453.9|8441.9|0
1660785900000|2022-08-18 01:25:00|8456.2|8444.2|8456.1|8444.1|8458.3|8446.3|8453.8|8441.8|0
1660786200000|2022-08-18 01:30:00|8458.3|8446.3|8453.9|8441.9|8458.3|8446.3|8453.8|8441.8|0
1660786500000|2022-08-18 01:35:00|8456.1|8444.1|8451.6|8439.6|8456.1|8444.1|8451.6|8439.6|0
1660786800000|2022-08-18 01:40:00|8449.4|8437.4|8451.6|8439.6|8453.8|8441.8|8449.4|8437.4|0
1660787100000|2022-08-18 01:45:00|8453.8|8441.8|8449.4|8437.4|8453.9|8441.9|8449.4|8437.4|0
1660787400000|2022-08-18 01:50:00|8447.2|8435.2|8447|8435|8449.4|8437.4|8444.8|8432.8|0
1660787700000|2022-08-18 01:55:00|8444.9|8432.9|8449.3|8437.3|8449.3|8437.3|8444.8|8432.8|0
1660788000000|2022-08-18 02:00:00|8449.2|8437.2|8451.5|8439.5|8453.7|8441.7|8449.2|8437.2|0
1660788300000|2022-08-18 02:05:00|8451.6|8439.6|8456|8444|8458.3|8446.3|8451.5|8439.5|0
1660788600000|2022-08-18 02:10:00|8456.1|8444.1|8456|8444|8458.3|8446.3|8453.8|8441.8|0
1660788900000|2022-08-18 02:15:00|8453.8|8441.8|8456|8444|8456.1|8444.1|8453.8|8441.8|0
1660789200000|2022-08-18 02:20:00|8454.9|8442.9|8451.6|8439.6|8456|8444|8451.6|8439.6|0
1660789500000|2022-08-18 02:25:00|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|0
1660789800000|2022-08-18 02:30:00|8451.6|8439.6|8453.8|8441.8|8453.8|8441.8|8451.5|8439.5|0
1660790100000|2022-08-18 02:35:00|8453.7|8441.7|8453.8|8441.8|8453.8|8441.8|8451.5|8439.5|0
1660790400000|2022-08-18 02:40:00|8456|8444|8456|8444|8456|8444|8453.8|8441.8|0
1660790700000|2022-08-18 02:45:00|8453.8|8441.8|8456|8444|8456|8444|8453.8|8441.8|0
1660791000000|2022-08-18 02:50:00|8453.9|8441.9|8453.8|8441.8|8456|8444|8453.8|8441.8|0
1660791600000|2022-08-18 03:00:00|8456|8444|8456|8444|8456.1|8444.1|8453.8|8441.8|0
1660791900000|2022-08-18 03:05:00|8453.8|8441.8|8456|8444|8456.1|8444.1|8453.8|8441.8|0
1660792200000|2022-08-18 03:10:00|8456.1|8444.1|8456|8444|8456.1|8444.1|8456|8444|0
1660792500000|2022-08-18 03:15:00|8456.1|8444.1|8458.3|8446.3|8458.3|8446.3|8456|8444|0
1660792800000|2022-08-18 03:20:00|8458.2|8446.2|8456.1|8444.1|8458.2|8446.2|8456|8444|0
1660793100000|2022-08-18 03:25:00|8456|8444|8456.1|8444.1|8458.3|8446.3|8456|8444|0
1660793400000|2022-08-18 03:30:00|8456|8444|8453.9|8441.9|8456.1|8444.1|8453.9|8441.9|0
1660793700000|2022-08-18 03:35:00|8453.8|8441.8|8451.6|8439.6|8453.8|8441.8|8449.4|8437.4|0
1660794000000|2022-08-18 03:40:00|8450.5|8438.5|8449.3|8437.3|8451.6|8439.6|8449.3|8437.3|0
1660794300000|2022-08-18 03:45:00|8449.4|8437.4|8451.6|8439.6|8451.6|8439.6|8449.4|8437.4|0
1660794600000|2022-08-18 03:50:00|8451.5|8439.5|8451.6|8439.6|8451.6|8439.6|8449.4|8437.4|0
1660795500000|2022-08-18 04:05:00|8451.5|8439.5|8453.8|8441.8|8453.8|8441.8|8451.5|8439.5|0
1660795800000|2022-08-18 04:10:00|8451.6|8439.6|8451.6|8439.6|8451.6|8439.6|8451.6|8439.6|0
1660796100000|2022-08-18 04:15:00|8452.7|8440.7|8453.8|8441.8|8453.8|8441.8|8452.7|8440.7|0
1660796700000|2022-08-18 04:25:00|8453.9|8441.9|8453.9|8441.9|8456.1|8444.1|8453.9|8441.9|0
1660797000000|2022-08-18 04:30:00|8455|8443|8456|8444|8456.1|8444.1|8453.9|8441.9|0
1660797300000|2022-08-18 04:35:00|8456.1|8444.1|8453.8|8441.8|8456.1|8444.1|8453.8|8441.8|0
1660797600000|2022-08-18 04:40:00|8452.7|8440.7|8451.6|8439.6|8453.8|8441.8|8451.5|8439.5|0
1660797900000|2022-08-18 04:45:00|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|0
1660798200000|2022-08-18 04:50:00|8451.6|8439.6|8451.5|8439.5|8451.6|8439.6|8451.5|8439.5|0
1660798500000|2022-08-18 04:55:00|8449.3|8437.3|8447.1|8435.1|8450.4|8438.4|8447|8435|0
1660798800000|2022-08-18 05:00:00|8447|8435|8449.3|8437.3|8449.3|8437.3|8447|8435|0
1660799100000|2022-08-18 05:05:00|8449.4|8437.4|8451.6|8439.6|8451.6|8439.6|8449.4|8437.4|0
1660799400000|2022-08-18 05:10:00|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|0
1660799700000|2022-08-18 05:15:00|8456|8444|8456|8444|8456|8444|8455.9|8443.9|0
1660800000000|2022-08-18 05:20:00|8453.8|8441.8|8453.7|8441.7|8454.9|8442.9|8453.7|8441.7|0
1660800300000|2022-08-18 05:25:00|8453.8|8441.8|8458.2|8446.2|8458.2|8446.2|8453.8|8441.8|0
1660800600000|2022-08-18 05:30:00|8453.8|8441.8|8453.8|8441.8|8455.9|8443.9|8449.3|8437.3|0
1660800900000|2022-08-18 05:35:00|8453.7|8441.7|8451.5|8439.5|8455.9|8443.9|8451.5|8439.5|0
1660801200000|2022-08-18 05:40:00|8451.6|8439.6|8451.5|8439.5|8453.8|8441.8|8451.5|8439.5|0
1660801500000|2022-08-18 05:45:00|8449.3|8437.3|8444.9|8432.9|8449.3|8437.3|8444.9|8432.9|0
1660801800000|2022-08-18 05:50:00|8446|8434|8442.7|8430.7|8447.2|8435.2|8440.4|8428.4|0
1660802100000|2022-08-18 05:55:00|8442.6|8430.6|8436|8424|8442.7|8430.7|8436|8424|0
1660802400000|2022-08-18 06:00:00|8435.9|8423.9|8455.2|8450.2|8457.2|8452.2|8431.5|8419.5|26
1660802700000|2022-08-18 06:05:00|8451.7|8446.7|8454.7|8449.7|8454.7|8449.7|8449.2|8444.2|10
1660803000000|2022-08-18 06:10:00|8456.2|8451.2|8453.7|8448.7|8456.2|8451.2|8450.7|8445.7|10
1660803300000|2022-08-18 06:15:00|8453.2|8448.2|8453.2|8448.2|8453.7|8448.7|8450.2|8445.2|13
1660803600000|2022-08-18 06:20:00|8452.2|8447.2|8449.7|8444.7|8452.2|8447.2|8446.2|8441.2|13
1660803900000|2022-08-18 06:25:00|8450.2|8445.2|8443.2|8438.2|8450.2|8445.2|8442.7|8437.7|6
1660804200000|2022-08-18 06:30:00|8442.7|8437.7|8438.2|8433.2|8442.7|8437.7|8436.2|8431.2|4
1660804500000|2022-08-18 06:35:00|8437.7|8432.7|8439.7|8434.7|8440.7|8435.7|8437.7|8432.7|13
1660804800000|2022-08-18 06:40:00|8439.2|8434.2|8442.2|8437.2|8442.7|8437.7|8434.7|8429.7|27
1660805100000|2022-08-18 06:45:00|8447.7|8442.7|8448.2|8443.2|8448.7|8443.7|8445.7|8440.7|27
1660805400000|2022-08-18 06:50:00|8447.7|8442.7|8440.7|8435.7|8447.7|8442.7|8440.7|8435.7|7
1660805700000|2022-08-18 06:55:00|8441.2|8436.2|8446.2|8441.2|8447.7|8442.7|8441.2|8436.2|29
1660806000000|2022-08-18 07:00:00|8446.7|8441.7|8449.7|8444.7|8456.2|8451.2|8441.7|8436.7|379
1660806300000|2022-08-18 07:05:00|8450.2|8445.2|8460.7|8455.7|8465.7|8460.7|8450.2|8445.2|194
1660806600000|2022-08-18 07:10:00|8461.7|8456.7|8462.7|8457.7|8465.7|8460.7|8452.7|8447.7|88
1660806900000|2022-08-18 07:15:00|8462.2|8457.2|8446.7|8441.7|8462.7|8457.7|8446.7|8441.7|51
1660807200000|2022-08-18 07:20:00|8447.2|8442.2|8445.2|8440.2|8456.2|8451.2|8445.2|8440.2|131
1660807500000|2022-08-18 07:25:00|8444.7|8439.7|8431.7|8426.7|8451.2|8446.2|8431.2|8426.2|305
1660807800000|2022-08-18 07:30:00|8431.2|8426.2|8421.2|8416.2|8431.7|8426.7|8420.2|8415.2|124
1660808100000|2022-08-18 07:35:00|8422.2|8417.2|8413.2|8408.2|8422.7|8417.7|8408.2|8403.2|103
1660808400000|2022-08-18 07:40:00|8413.4|8408.4|8406.9|8401.9|8417.9|8412.9|8405.9|8400.9|57
1660808700000|2022-08-18 07:45:00|8407.4|8402.4|8406.9|8401.9|8410.4|8405.4|8405.9|8400.9|61
1660809000000|2022-08-18 07:50:00|8407.4|8402.4|8399.9|8394.9|8407.9|8402.9|8394.4|8389.4|205
1660809300000|2022-08-18 07:55:00|8400.4|8395.4|8405.9|8400.9|8407.9|8402.9|8398.9|8393.9|111
1660809600000|2022-08-18 08:00:00|8406.4|8401.4|8418.4|8413.4|8418.4|8413.4|8405.9|8400.9|116
1660809900000|2022-08-18 08:05:00|8417.9|8412.9|8419.9|8414.9|8422.9|8417.9|8409.9|8404.9|65
1660810200000|2022-08-18 08:10:00|8419.4|8414.4|8419.4|8414.4|8422.9|8417.9|8415.9|8410.9|52
1660810500000|2022-08-18 08:15:00|8419.9|8414.9|8417.9|8412.9|8421.9|8416.9|8414.9|8409.9|41
1660810800000|2022-08-18 08:20:00|8417.4|8412.4|8417.9|8412.9|8417.9|8412.9|8409.9|8404.9|61
1660811100000|2022-08-18 08:25:00|8417.4|8412.4|8409.4|8404.4|8418.9|8413.9|8409.4|8404.4|130
1660811400000|2022-08-18 08:30:00|8409.9|8404.9|8402.9|8397.9|8409.9|8404.9|8398.9|8393.9|191
1660811700000|2022-08-18 08:35:00|8403.4|8398.4|8401.9|8396.9|8405.9|8400.9|8399.9|8394.9|21
1660812000000|2022-08-18 08:40:00|8401.4|8396.4|8412.9|8407.9|8412.9|8407.9|8400.4|8395.4|98
1660812300000|2022-08-18 08:45:00|8413.4|8408.4|8414.9|8409.9|8416.4|8411.4|8409.9|8404.9|134
1660812600000|2022-08-18 08:50:00|8415.4|8410.4|8416.9|8411.9|8418.9|8413.9|8412.9|8407.9|29
1660812900000|2022-08-18 08:55:00|8416.4|8411.4|8422.4|8417.4|8425.4|8420.4|8414.9|8409.9|47
1660813200000|2022-08-18 09:00:00|8422.9|8417.9|8415.9|8410.9|8423.9|8418.9|8413.9|8408.9|131
1660813500000|2022-08-18 09:05:00|8416.4|8411.4|8423.9|8418.9|8424.9|8419.9|8415.9|8410.9|47
1660813800000|2022-08-18 09:10:00|8423.4|8418.4|8420.9|8415.9|8425.9|8420.9|8420.4|8415.4|91
1660814100000|2022-08-18 09:15:00|8420.4|8415.4|8422.9|8417.9|8422.9|8417.9|8419.4|8414.4|14
1660814400000|2022-08-18 09:20:00|8423.4|8418.4|8427.4|8422.4|8428.4|8423.4|8422.9|8417.9|39
1660814700000|2022-08-18 09:25:00|8426.9|8421.9|8434.9|8429.9|8435.4|8430.4|8426.9|8421.9|134
1660815000000|2022-08-18 09:30:00|8434.4|8429.4|8430.9|8425.9|8435.4|8430.4|8429.4|8424.4|31
1660815300000|2022-08-18 09:35:00|8431.4|8426.4|8434.9|8429.9|8438.9|8433.9|8430.9|8425.9|34
1660815600000|2022-08-18 09:40:00|8435.4|8430.4|8435.9|8430.9|8437.9|8432.9|8433.9|8428.9|28
1660815900000|2022-08-18 09:45:00|8435.4|8430.4|8439.4|8434.4|8440.4|8435.4|8433.4|8428.4|331
1660816200000|2022-08-18 09:50:00|8438.9|8433.9|8443.9|8438.9|8444.4|8439.4|8437.4|8432.4|15
1660816500000|2022-08-18 09:55:00|8444.4|8439.4|8438.4|8433.4|8444.4|8439.4|8436.9|8431.9|117
1660816800000|2022-08-18 10:00:00|8438.9|8433.9|8457.9|8452.9|8458.4|8453.4|8438.9|8433.9|157
1660817100000|2022-08-18 10:05:00|8458.4|8453.4|8457.9|8452.9|8463.9|8458.9|8456.9|8451.9|84
1660817400000|2022-08-18 10:10:00|8458.4|8453.4|8452.4|8447.4|8458.9|8453.9|8450.4|8445.4|49
1660817700000|2022-08-18 10:15:00|8452.9|8447.9|8452.9|8447.9|8453.9|8448.9|8447.9|8442.9|95
1660818000000|2022-08-18 10:20:00|8453.4|8448.4|8447.9|8442.9|8453.4|8448.4|8446.9|8441.9|126
1660818300000|2022-08-18 10:25:00|8448.4|8443.4|8448.9|8443.9|8452.9|8447.9|8446.9|8441.9|17
1660818600000|2022-08-18 10:30:00|8449.9|8444.9|8449.9|8444.9|8452.4|8447.4|8448.9|8443.9|6
1660818900000|2022-08-18 10:35:00|8450.4|8445.4|8450.9|8445.9|8452.9|8447.9|8446.4|8441.4|13
1660819200000|2022-08-18 10:40:00|8450.4|8445.4|8441.9|8436.9|8450.9|8445.9|8441.4|8436.4|171
1660819500000|2022-08-18 10:45:00|8442.4|8437.4|8441.4|8436.4|8442.4|8437.4|8436.4|8431.4|32
1660819800000|2022-08-18 10:50:00|8440.9|8435.9|8439.9|8434.9|8441.4|8436.4|8437.9|8432.9|28
1660820100000|2022-08-18 10:55:00|8439.4|8434.4|8440.9|8435.9|8444.4|8439.4|8438.9|8433.9|104
1660820400000|2022-08-18 11:00:00|8440.4|8435.4|8432.4|8427.4|8440.9|8435.9|8431.9|8426.9|121
1660820700000|2022-08-18 11:05:00|8433.9|8428.9|8436.9|8431.9|8436.9|8431.9|8432.9|8427.9|71
1660821000000|2022-08-18 11:10:00|8436.4|8431.4|8440.9|8435.9|8440.9|8435.9|8435.9|8430.9|54
1660821300000|2022-08-18 11:15:00|8440.4|8435.4|8441.4|8436.4|8443.4|8438.4|8440.4|8435.4|92
1660821600000|2022-08-18 11:20:00|8440.9|8435.9|8443.4|8438.4|8443.9|8438.9|8439.9|8434.9|53
1660821900000|2022-08-18 11:25:00|8443.9|8438.9|8441.4|8436.4|8445.9|8440.9|8439.9|8434.9|39
1660822200000|2022-08-18 11:30:00|8440.4|8435.4|8446.9|8441.9|8447.9|8442.9|8437.9|8432.9|23
1660822500000|2022-08-18 11:35:00|8447.4|8442.4|8451.4|8446.4|8451.4|8446.4|8447.4|8442.4|27
1660822800000|2022-08-18 11:40:00|8450.6|8445.6|8449.1|8444.1|8451.6|8446.6|8447.1|8442.1|24
1660823100000|2022-08-18 11:45:00|8449.6|8444.6|8450.6|8445.6|8452.1|8447.1|8449.1|8444.1|22
1660823400000|2022-08-18 11:50:00|8449.6|8444.6|8449.1|8444.1|8450.6|8445.6|8448.1|8443.1|21
1660823700000|2022-08-18 11:55:00|8449.6|8444.6|8453.1|8448.1|8453.1|8448.1|8448.1|8443.1|27
1660824000000|2022-08-18 12:00:00|8452.6|8447.6|8460.1|8455.1|8460.6|8455.6|8451.6|8446.6|88
1660824300000|2022-08-18 12:05:00|8460.6|8455.6|8459.1|8454.1|8463.1|8458.1|8459.1|8454.1|27
1660824600000|2022-08-18 12:10:00|8459.6|8454.6|8455.6|8450.6|8460.1|8455.1|8454.6|8449.6|22
1660824900000|2022-08-18 12:15:00|8455.1|8450.1|8453.1|8448.1|8455.6|8450.6|8452.6|8447.6|16
1660825200000|2022-08-18 12:20:00|8452.6|8447.6|8454.6|8449.6|8456.6|8451.6|8452.6|8447.6|93
1660825500000|2022-08-18 12:25:00|8454.1|8449.1|8454.6|8449.6|8455.1|8450.1|8451.6|8446.6|91
1660825800000|2022-08-18 12:30:00|8456.1|8451.1|8461.1|8456.1|8462.1|8457.1|8452.1|8447.1|54
1660826100000|2022-08-18 12:35:00|8460.6|8455.6|8458.6|8453.6|8462.1|8457.1|8455.1|8450.1|37
1660826400000|2022-08-18 12:40:00|8459.6|8454.6|8462.1|8457.1|8462.1|8457.1|8456.1|8451.1|41
1660826700000|2022-08-18 12:45:00|8462.6|8457.6|8466.1|8461.1|8466.1|8461.1|8458.1|8453.1|98
1660827000000|2022-08-18 12:50:00|8465.6|8460.6|8472.6|8467.6|8474.1|8469.1|8465.6|8460.6|44
1660827300000|2022-08-18 12:55:00|8472.1|8467.1|8469.1|8464.1|8472.6|8467.6|8464.6|8459.6|174
1660827600000|2022-08-18 13:00:00|8468.6|8463.6|8468.1|8463.1|8470.1|8465.1|8467.1|8462.1|22
1660827900000|2022-08-18 13:05:00|8468.6|8463.6|8461.1|8456.1|8468.6|8463.6|8457.1|8452.1|43
1660828200000|2022-08-18 13:10:00|8460.6|8455.6|8459.1|8454.1|8463.1|8458.1|8458.6|8453.6|512
1660828500000|2022-08-18 13:15:00|8459.6|8454.6|8462.1|8457.1|8466.1|8461.1|8459.1|8454.1|41
1660828800000|2022-08-18 13:20:00|8462.6|8457.6|8457.1|8452.1|8464.1|8459.1|8456.6|8451.6|101
1660829100000|2022-08-18 13:25:00|8456.6|8451.6|8456.1|8451.1|8458.6|8453.6|8454.6|8449.6|100
1660829400000|2022-08-18 13:30:00|8456.6|8451.6|8446.1|8441.1|8458.1|8453.1|8444.1|8439.1|88
1660829700000|2022-08-18 13:35:00|8445.1|8440.1|8441.6|8436.6|8451.6|8446.6|8439.1|8434.1|148
1660830000000|2022-08-18 13:40:00|8441.1|8436.1|8445.6|8440.6|8445.6|8440.6|8439.1|8434.1|275
1660830300000|2022-08-18 13:45:00|8446.6|8441.6|8438.1|8433.1|8446.6|8441.6|8437.6|8432.6|116
1660830600000|2022-08-18 13:50:00|8437.6|8432.6|8444.1|8439.1|8446.1|8441.1|8436.6|8431.6|62
1660830900000|2022-08-18 13:55:00|8444.6|8439.6|8446.6|8441.6|8448.1|8443.1|8443.1|8438.1|150
1660831200000|2022-08-18 14:00:00|8446.1|8441.1|8440.1|8435.1|8446.1|8441.1|8433.1|8428.1|62
1660831500000|2022-08-18 14:05:00|8439.6|8434.6|8438.6|8433.6|8439.6|8434.6|8431.1|8426.1|47
1660831800000|2022-08-18 14:10:00|8440.1|8435.1|8439.6|8434.6|8440.6|8435.6|8434.1|8429.1|46
1660832100000|2022-08-18 14:15:00|8439.1|8434.1|8438.6|8433.6|8441.6|8436.6|8435.1|8430.1|39
1660832400000|2022-08-18 14:20:00|8439.1|8434.1|8440.6|8435.6|8443.6|8438.6|8436.6|8431.6|26
1660832700000|2022-08-18 14:25:00|8440.1|8435.1|8434.6|8429.6|8440.6|8435.6|8434.6|8429.6|39
1660833000000|2022-08-18 14:30:00|8435.1|8430.1|8432.6|8427.6|8435.6|8430.6|8428.1|8423.1|63
1660833300000|2022-08-18 14:35:00|8432.1|8427.1|8435.6|8430.6|8437.6|8432.6|8431.1|8426.1|29
1660833600000|2022-08-18 14:40:00|8435.1|8430.1|8431.6|8426.6|8440.6|8435.6|8431.1|8426.1|53
1660833900000|2022-08-18 14:45:00|8432.1|8427.1|8435.1|8430.1|8436.6|8431.6|8431.1|8426.1|17
1660834200000|2022-08-18 14:50:00|8434.6|8429.6|8430.6|8425.6|8435.1|8430.1|8429.1|8424.1|41
1660834500000|2022-08-18 14:55:00|8430.1|8425.1|8427.6|8422.6|8431.6|8426.6|8424.6|8419.6|33
1660834800000|2022-08-18 15:00:00|8428.1|8423.1|8422.6|8417.6|8431.1|8426.1|8422.6|8417.6|251
1660835100000|2022-08-18 15:05:00|8423.1|8418.1|8422.6|8417.6|8424.1|8419.1|8418.6|8413.6|45
1660835400000|2022-08-18 15:10:00|8423.1|8418.1|8423.6|8418.6|8424.1|8419.1|8418.6|8413.6|50
1660835700000|2022-08-18 15:15:00|8424.1|8419.1|8423.6|8418.6|8426.6|8421.6|8421.1|8416.1|43
1660836000000|2022-08-18 15:20:00|8424.1|8419.1|8429.6|8424.6|8430.1|8425.1|8424.1|8419.1|109
1660836300000|2022-08-18 15:25:00|8429.1|8424.1|8429.1|8424.1|8431.1|8426.1|8423.6|8418.6|138
1660836600000|2022-08-18 15:30:00|8429.6|8423.6|8431.6|8425.6|8442.6|8436.6|8428.6|8422.6|277
1660836900000|2022-08-18 15:35:00|8432.6|8424.6|8432.6|8425.6|8435.6|8429.6|8427.6|8420.6|167
1660837200000|2022-08-18 15:40:00|8433.6|8426.6|8431.6|8424.6|8433.6|8427.6|8430.6|8424.6|303
1660837500000|2022-08-18 15:45:00|8430.6|8425.6|8434.6|8426.6|8434.6|8426.6|8430.6|8423.6|52
1660837800000|2022-08-18 15:50:00|8435.6|8427.6|8438.6|8432.6|8440.6|8434.6|8434.6|8427.6|92
1660838100000|2022-08-18 15:55:00|8439.6|8431.6|8439.6|8433.6|8442.6|8436.6|8438.6|8431.6|33
1660838400000|2022-08-18 16:00:00|8440.6|8434.6|8444.6|8437.6|8444.6|8437.6|8439.6|8433.6|74
1660838700000|2022-08-18 16:05:00|8443.6|8436.6|8443.6|8436.6|8445.6|8439.6|8442.6|8435.6|44
1660839000000|2022-08-18 16:10:00|8442.6|8437.6|8442.6|8435.6|8444.6|8438.6|8442.6|8435.6|9
1660839300000|2022-08-18 16:15:00|8443.6|8436.6|8444.6|8438.6|8445.6|8438.6|8441.6|8436.6|36
1660839600000|2022-08-18 16:20:00|8443.6|8437.6|8437.6|8430.6|8444.6|8437.6|8436.6|8430.6|7
1660839900000|2022-08-18 16:25:00|8436.6|8431.6|8436.6|8429.6|8439.6|8432.6|8435.6|8429.6|16
1660840200000|2022-08-18 16:30:00|8435.6|8428.6|8435.6|8428.6|8435.6|8429.6|8434.6|8428.6|7
1660840500000|2022-08-18 16:35:00|8434.6|8429.6|8432.6|8426.6|8435.6|8429.6|8431.6|8425.6|12
1660840800000|2022-08-18 16:40:00|8431.6|8425.6|8426.6|8420.6|8432.6|8425.6|8426.6|8420.6|4
1660841100000|2022-08-18 16:45:00|8427.6|8421.6|8427.6|8420.6|8429.6|8422.6|8426.6|8420.6|14
1660841400000|2022-08-18 16:50:00|8426.6|8421.6|8428.6|8421.6|8428.6|8422.6|8426.6|8419.6|5
1660841700000|2022-08-18 16:55:00|8429.6|8422.6|8427.6|8420.6|8429.6|8422.6|8422.6|8415.6|2
1660842000000|2022-08-18 17:00:00|8426.6|8419.6|8422.6|8415.6|8430.6|8421.6|8422.6|8415.6|4
1660842300000|2022-08-18 17:05:00|8426.6|8416.6|8428.6|8419.6|8430.6|8422.6|8422.6|8416.6|18
1660842600000|2022-08-18 17:10:00|8432.6|8418.6|8426.6|8417.6|8433.6|8423.6|8425.6|8416.6|4033
1660842900000|2022-08-18 17:15:00|8428.6|8418.6|8432.6|8423.6|8433.6|8424.6|8425.6|8417.6|2
1660843200000|2022-08-18 17:20:00|8434.6|8424.6|8427.6|8420.6|8434.6|8426.6|8427.6|8419.6|0
1660843500000|2022-08-18 17:25:00|8428.6|8421.6|8433.6|8425.6|8434.6|8425.6|8428.6|8421.6|2
1660843800000|2022-08-18 17:30:00|8434.6|8426.6|8434.6|8425.6|8438.6|8427.6|8431.6|8423.6|3
1660844100000|2022-08-18 17:35:00|8436.6|8426.6|8434.6|8426.6|8437.6|8429.6|8433.6|8424.6|2
1660844400000|2022-08-18 17:40:00|8432.6|8425.6|8434.6|8426.6|8434.6|8426.6|8432.6|8423.6|3
1660844700000|2022-08-18 17:45:00|8433.6|8425.6|8433.6|8425.6|8434.6|8425.6|8432.6|8425.6|2
1660845000000|2022-08-18 17:50:00|8434.6|8420.6|8422.6|8413.6|8434.6|8420.6|8418.6|8410.6|69
1660845300000|2022-08-18 17:55:00|8427.1|8415.1|8426.3|8414.3|8427.6|8421.6|8420.6|8410.1|20
1660845600000|2022-08-18 18:00:00|8428.5|8416.5|8426.3|8414.3|8428.6|8416.6|8424|8412|0
1660845900000|2022-08-18 18:05:00|8426.4|8414.4|8430.9|8418.9|8430.9|8418.9|8424.1|8412.1|0
1660846200000|2022-08-18 18:10:00|8430.8|8418.8|8430.8|8418.8|8433.2|8421.2|8428.6|8416.6|0
1660846500000|2022-08-18 18:15:00|8430.9|8418.9|8433.1|8421.1|8433.2|8421.2|8430.8|8418.8|0
1660846800000|2022-08-18 18:20:00|8430.9|8418.9|8433.1|8421.1|8433.1|8421.1|8428.6|8416.6|0
1660847100000|2022-08-18 18:25:00|8433|8421|8433.1|8421.1|8435.3|8423.3|8430.9|8418.9|0
1660847400000|2022-08-18 18:30:00|8433|8421|8428.6|8416.6|8433|8421|8426.3|8414.3|0
1660847700000|2022-08-18 18:35:00|8428.5|8416.5|8428.6|8416.6|8428.6|8416.6|8426.3|8414.3|0
1660848000000|2022-08-18 18:40:00|8428.5|8416.5|8430.9|8418.9|8433.1|8421.1|8428.5|8416.5|0
1660848300000|2022-08-18 18:45:00|8433.1|8421.1|8430.8|8418.8|8433.1|8421.1|8428.6|8416.6|0
1660848600000|2022-08-18 18:50:00|8428.6|8416.6|8437.6|8425.6|8437.7|8425.7|8428.6|8416.6|0
1660848900000|2022-08-18 18:55:00|8435.5|8423.5|8435.4|8423.4|8437.7|8425.7|8435.4|8423.4|0
1660849200000|2022-08-18 19:00:00|8433.2|8421.2|8435.5|8423.5|8437.7|8425.7|8433.2|8421.2|0
1660849500000|2022-08-18 19:05:00|8437.7|8425.7|8437.7|8425.7|8437.7|8425.7|8435.5|8423.5|0
1660849800000|2022-08-18 19:10:00|8437.6|8425.6|8440|8428|8440|8428|8435.5|8423.5|0
1660850100000|2022-08-18 19:15:00|8440.1|8428.1|8442.3|8430.3|8442.4|8430.4|8437.7|8425.7|0
1660850400000|2022-08-18 19:20:00|8442.4|8430.4|8442.4|8430.4|8442.4|8430.4|8437.8|8425.8|0
1660850700000|2022-08-18 19:25:00|8442.3|8430.3|8442.3|8430.3|8442.4|8430.4|8440.1|8428.1|0
1660851000000|2022-08-18 19:30:00|8442.4|8430.4|8442.5|8430.5|8442.5|8430.5|8440.1|8428.1|0
1660851300000|2022-08-18 19:35:00|8442.4|8430.4|8440.2|8428.2|8442.5|8430.5|8440.2|8428.2|0
1660851600000|2022-08-18 19:40:00|8442.4|8430.4|8438|8426|8442.4|8430.4|8437.9|8425.9|0
1660851900000|2022-08-18 19:45:00|8438.1|8426.1|8435.7|8423.7|8439.2|8427.2|8433.5|8421.5|0
1660852200000|2022-08-18 19:50:00|8433.6|8421.6|8424.5|8412.5|8433.6|8421.6|8422.3|8410.3|0
1660852500000|2022-08-18 19:55:00|8424.6|8412.6|8431.2|8419.2|8433.3|8421.3|8422.3|8410.3|0
1660852800000|2022-08-18 20:00:00|8432.1|8420.1|8432.6|8420.6|8435.2|8423.2|8429.5|8417.5|0
1660853100000|2022-08-18 20:05:00|8432.5|8420.5|8428.1|8416.1|8432.5|8420.5|8428.1|8416.1|0
1660853400000|2022-08-18 20:10:00|8427.6|8415.6|8425.8|8413.8|8430.3|8418.3|8425.8|8413.8|0
1660853700000|2022-08-18 20:15:00|8425.9|8413.9|8429.9|8417.9|8429.9|8417.9|8425.9|8413.9|0
1660854000000|2022-08-18 20:20:00|8429.4|8417.4|8430.8|8418.8|8431.7|8419.7|8429.4|8417.4|0
1660854300000|2022-08-18 20:25:00|8431.2|8419.2|8431.2|8419.2|8432.6|8420.6|8430.3|8418.3|0
1660854600000|2022-08-18 20:30:00|8430.8|8418.8|8432.1|8420.1|8432.6|8420.6|8430.8|8418.8|0
1660854900000|2022-08-18 20:35:00|8432.6|8420.6|8431.2|8419.2|8432.6|8420.6|8431.2|8419.2|0
1660855200000|2022-08-18 20:40:00|8431.7|8419.7|8432.1|8420.1|8432.1|8420.1|8430.8|8418.8|0
1660855500000|2022-08-18 20:45:00|8432.3|8420.3|8432.1|8420.1|8432.6|8420.6|8431.7|8419.7|0
1660855800000|2022-08-18 20:50:00|8431.7|8419.7|8433|8421|8433.2|8421.2|8431.7|8419.7|0
1660856100000|2022-08-18 20:55:00|8433.2|8421.2|8432.1|8420.1|8433.2|8421.2|8430.3|8418.3|0
1660856400000|2022-08-18 21:00:00|8432.3|8420.3|8432.3|8420.3|8432.5|8420.5|8431.7|8419.7|0
1660856700000|2022-08-18 21:05:00|8432.1|8420.1|8431.9|8419.9|8432.8|8420.8|8431.7|8419.7|0
1660857000000|2022-08-18 21:10:00|8432.3|8420.3|8432.5|8420.5|8432.6|8420.6|8432.3|8420.3|0
1660857300000|2022-08-18 21:15:00|8431.9|8419.9|8432.5|8420.5|8432.5|8420.5|8431.7|8419.7|0
1660857600000|2022-08-18 21:20:00|8432.6|8420.6|8431.4|8419.4|8432.6|8420.6|8431.4|8419.4|0
1660857900000|2022-08-18 21:25:00|8431.7|8419.7|8431.9|8419.9|8432.5|8420.5|8431.7|8419.7|0
1660858200000|2022-08-18 21:30:00|8432.1|8420.1|8431.9|8419.9|8432.1|8420.1|8431.9|8419.9|0
1660858800000|2022-08-18 21:40:00|8431.7|8419.7|8431.2|8419.2|8431.7|8419.7|8431.2|8419.2|0
1660859700000|2022-08-18 21:55:00|8431|8419|8430.8|8418.8|8431.4|8419.4|8430.8|8418.8|0
1660860000000|2022-08-18 22:00:00|8430.7|8418.7|8426.7|8414.7|8431.4|8419.4|8426.3|8414.3|0
1660860300000|2022-08-18 22:05:00|8426.8|8414.8|8429.2|8417.2|8430.3|8418.3|8426.8|8414.8|0
1660860600000|2022-08-18 22:10:00|8429.4|8417.4|8428.1|8416.1|8430.3|8418.3|8428.1|8416.1|0
1660860900000|2022-08-18 22:15:00|8427.9|8415.9|8428.1|8416.1|8429|8417|8427.6|8415.6|0
1660861200000|2022-08-18 22:20:00|8427.6|8415.6|8429|8417|8429.4|8417.4|8427.6|8415.6|0
1660861500000|2022-08-18 22:25:00|8428.7|8416.7|8428.5|8416.5|8431.2|8419.2|8428.5|8416.5|0
1660861800000|2022-08-18 22:30:00|8428.7|8416.7|8428.5|8416.5|8429.4|8417.4|8428.1|8416.1|0
1660862100000|2022-08-18 22:35:00|8429|8417|8428.1|8416.1|8429|8417|8427.2|8415.2|0
1660862400000|2022-08-18 22:40:00|8428.5|8416.5|8429.4|8417.4|8429.4|8417.4|8428.1|8416.1|0
1660862700000|2022-08-18 22:45:00|8429|8417|8427.2|8415.2|8429|8417|8427.2|8415.2|0
1660863000000|2022-08-18 22:50:00|8426.7|8414.7|8428.1|8416.1|8428.1|8416.1|8426.7|8414.7|0
1660863300000|2022-08-18 22:55:00|8427.6|8415.6|8427.2|8415.2|8428.1|8416.1|8427.2|8415.2|0
1660863600000|2022-08-18 23:00:00|8427.4|8415.4|8426.3|8414.3|8427.6|8415.6|8426.1|8414.1|0
1660863900000|2022-08-18 23:05:00|8426.7|8414.7|8426.7|8414.7|8427.2|8415.2|8426.3|8414.3|0
1660864200000|2022-08-18 23:10:00|8426.8|8414.8|8427.2|8415.2|8427.6|8415.6|8426.8|8414.8|0
1660864500000|2022-08-18 23:15:00|8427.4|8415.4|8426.5|8414.5|8427.4|8415.4|8426.3|8414.3|0
1660864800000|2022-08-18 23:20:00|8426.3|8414.3|8426.3|8414.3|8426.7|8414.7|8425.4|8413.4|0
1660865100000|2022-08-18 23:25:00|8426.7|8414.7|8428.1|8416.1|8428.1|8416.1|8426.3|8414.3|0
1660865400000|2022-08-18 23:30:00|8427.6|8415.6|8426.3|8414.3|8427.6|8415.6|8426.3|8414.3|0
1660865700000|2022-08-18 23:35:00|8426.5|8414.5|8425.8|8413.8|8426.7|8414.7|8425.4|8413.4|0
1660866000000|2022-08-18 23:40:00|8425.4|8413.4|8424.5|8412.5|8425.6|8413.6|8424.5|8412.5|0
1660866300000|2022-08-18 23:45:00|8424.9|8412.9|8425.8|8413.8|8425.8|8413.8|8424.5|8412.5|0
1660866600000|2022-08-18 23:50:00|8425.9|8413.9|8427.2|8415.2|8427.2|8415.2|8424.9|8412.9|0
1660866900000|2022-08-18 23:55:00|8427|8415|8429|8417|8429|8417|8426.3|8414.3|0
1660867200000|2022-08-19 00:00:00|8428.5|8416.5|8424.5|8412.5|8431.7|8419.7|8424.5|8412.5|0
1660867500000|2022-08-19 00:05:00|8424.7|8412.7|8422.3|8410.3|8424.7|8412.7|8419.6|8407.6|0
1660867800000|2022-08-19 00:10:00|8422.2|8410.2|8418.9|8406.9|8424|8412|8418.4|8406.4|0
1660868100000|2022-08-19 00:15:00|8419.1|8407.1|8420.1|8408.1|8422.2|8410.2|8415.7|8403.7|0
1660868400000|2022-08-19 00:20:00|8419|8407|8417.9|8405.9|8420.1|8408.1|8415.7|8403.7|0
1660868700000|2022-08-19 00:25:00|8417.8|8405.8|8413.4|8401.4|8417.8|8405.8|8411.2|8399.2|0
1660869000000|2022-08-19 00:30:00|8413.5|8401.5|8413.4|8401.4|8417.8|8405.8|8413.4|8401.4|0
1660869300000|2022-08-19 00:35:00|8414.5|8402.5|8413.4|8401.4|8414.5|8402.5|8411.2|8399.2|0
1660869600000|2022-08-19 00:40:00|8411.3|8399.3|8413.5|8401.5|8413.5|8401.5|8411.3|8399.3|0
1660869900000|2022-08-19 00:45:00|8411.3|8399.3|8413.4|8401.4|8413.5|8401.5|8411.3|8399.3|0
1660870200000|2022-08-19 00:50:00|8413.5|8401.5|8411.3|8399.3|8413.5|8401.5|8411.3|8399.3|0
1660870500000|2022-08-19 00:55:00|8413.5|8401.5|8413.5|8401.5|8415.7|8403.7|8413.5|8401.5|0
1660870800000|2022-08-19 01:00:00|8411.3|8399.3|8411.4|8399.4|8411.4|8399.4|8411.3|8399.3|0
1660871100000|2022-08-19 01:05:00|8411.3|8399.3|8413.5|8401.5|8413.6|8401.6|8411.3|8399.3|0
1660871400000|2022-08-19 01:10:00|8415.7|8403.7|8415.7|8403.7|8415.8|8403.8|8413.5|8401.5|0
1660871700000|2022-08-19 01:15:00|8415.8|8403.8|8410.3|8398.3|8415.8|8403.8|8409.2|8397.2|0
1660872000000|2022-08-19 01:20:00|8411.4|8399.4|8409.2|8397.2|8411.4|8399.4|8409.2|8397.2|0
1660872600000|2022-08-19 01:30:00|8410.3|8398.3|8402.5|8390.5|8411.4|8399.4|8402.5|8390.5|0
1660872900000|2022-08-19 01:35:00|8404.7|8392.7|8404.8|8392.8|8406.9|8394.9|8402.5|8390.5|0
1660873200000|2022-08-19 01:40:00|8404.7|8392.7|8406.9|8394.9|8407|8395|8404.7|8392.7|0
1660873500000|2022-08-19 01:45:00|8407|8395|8407|8395|8409.2|8397.2|8404.7|8392.7|0
1660873800000|2022-08-19 01:50:00|8409.2|8397.2|8411.5|8399.5|8411.5|8399.5|8409.2|8397.2|0
1660874100000|2022-08-19 01:55:00|8411.4|8399.4|8413.6|8401.6|8413.6|8401.6|8411.4|8399.4|0
1660874400000|2022-08-19 02:00:00|8413.7|8401.7|8409.3|8397.3|8413.7|8401.7|8409.3|8397.3|0
1660874700000|2022-08-19 02:05:00|8411.5|8399.5|8409.3|8397.3|8413.7|8401.7|8409.3|8397.3|0
1660875000000|2022-08-19 02:10:00|8409.2|8397.2|8411.5|8399.5|8411.5|8399.5|8407.1|8395.1|0
1660875300000|2022-08-19 02:15:00|8411.4|8399.4|8411.4|8399.4|8413.7|8401.7|8409.3|8397.3|0
1660875600000|2022-08-19 02:20:00|8411.5|8399.5|8409.3|8397.3|8413.7|8401.7|8409.3|8397.3|0
1660875900000|2022-08-19 02:25:00|8411.5|8399.5|8409.3|8397.3|8411.5|8399.5|8409.3|8397.3|0
1660876200000|2022-08-19 02:30:00|8411.5|8399.5|8409.3|8397.3|8411.5|8399.5|8409.3|8397.3|0
1660876500000|2022-08-19 02:35:00|8409.4|8397.4|8413.8|8401.8|8413.8|8401.8|8409.3|8397.3|0
1660876800000|2022-08-19 02:40:00|8412.7|8400.7|8411.6|8399.6|8413.8|8401.8|8411.6|8399.6|0
1660877400000|2022-08-19 02:50:00|8413.8|8401.8|8413.8|8401.8|8416|8404|8413.8|8401.8|0
1660877700000|2022-08-19 02:55:00|8411.6|8399.6|8416|8404|8416|8404|8411.6|8399.6|0
1660878000000|2022-08-19 03:00:00|8416.1|8404.1|8418.2|8406.2|8420.4|8408.4|8416|8404|0
1660878300000|2022-08-19 03:05:00|8416|8404|8418.1|8406.1|8418.2|8406.2|8416|8404|0
1660878600000|2022-08-19 03:10:00|8418.2|8406.2|8416|8404|8418.2|8406.2|8416|8404|0
1660879200000|2022-08-19 03:20:00|8417.1|8405.1|8416.2|8404.2|8418.4|8406.4|8416.2|8404.2|0
1660879500000|2022-08-19 03:25:00|8416.1|8404.1|8413.9|8401.9|8416.2|8404.2|8413.9|8401.9|0
1660879800000|2022-08-19 03:30:00|8411.8|8399.8|8407.3|8395.3|8411.8|8399.8|8407.2|8395.2|0
1660880100000|2022-08-19 03:35:00|8409.5|8397.5|8411.7|8399.7|8411.7|8399.7|8407.3|8395.3|0
1660880400000|2022-08-19 03:40:00|8411.6|8399.6|8411.6|8399.6|8411.7|8399.7|8411.6|8399.6|0
1660880700000|2022-08-19 03:45:00|8411.7|8399.7|8407.3|8395.3|8411.7|8399.7|8407.2|8395.2|0
1660881000000|2022-08-19 03:50:00|8409.4|8397.4|8407.3|8395.3|8409.5|8397.5|8407.3|8395.3|0
1660881300000|2022-08-19 03:55:00|8407.2|8395.2|8405.1|8393.1|8409.4|8397.4|8405.1|8393.1|0
1660881600000|2022-08-19 04:00:00|8405|8393|8405|8393|8407.2|8395.2|8405|8393|0
1660881900000|2022-08-19 04:05:00|8407.2|8395.2|8402.9|8390.9|8407.2|8395.2|8402.8|8390.8|0
1660882200000|2022-08-19 04:10:00|8402.8|8390.8|8405|8393|8405|8393|8402.8|8390.8|0
1660882500000|2022-08-19 04:15:00|8406.1|8394.1|8407.2|8395.2|8407.2|8395.2|8406.1|8394.1|0
1660882800000|2022-08-19 04:20:00|8409.4|8397.4|8409.4|8397.4|8409.4|8397.4|8407.2|8395.2|0
1660883100000|2022-08-19 04:25:00|8407.2|8395.2|8407.2|8395.2|8409.4|8397.4|8407.2|8395.2|0
1660883400000|2022-08-19 04:30:00|8407.3|8395.3|8409.4|8397.4|8409.4|8397.4|8407.2|8395.2|0
1660883700000|2022-08-19 04:35:00|8407.3|8395.3|8402.8|8390.8|8407.3|8395.3|8402.8|8390.8|0
1660884000000|2022-08-19 04:40:00|8402.9|8390.9|8405|8393|8405|8393|8400.6|8388.6|0
1660884300000|2022-08-19 04:45:00|8402.8|8390.8|8402.8|8390.8|8402.8|8390.8|8402.8|8390.8|0
1660884600000|2022-08-19 04:50:00|8405|8393|8408.3|8396.3|8408.3|8396.3|8405|8393|0
1660884900000|2022-08-19 04:55:00|8406.1|8394.1|8406.1|8394.1|8406.1|8394.1|8403.9|8391.9|0
1660885200000|2022-08-19 05:00:00|8407.2|8395.2|8406|8394|8408.3|8396.3|8406|8394|0
1660885500000|2022-08-19 05:05:00|8403.8|8391.8|8406.1|8394.1|8406.1|8394.1|8403.8|8391.8|0
1660885800000|2022-08-19 05:10:00|8403.9|8391.9|8403.9|8391.9|8406.1|8394.1|8403.8|8391.8|0
1660886100000|2022-08-19 05:15:00|8403.8|8391.8|8403.9|8391.9|8406.1|8394.1|8403.8|8391.8|0
1660886400000|2022-08-19 05:20:00|8403.8|8391.8|8403.8|8391.8|8403.8|8391.8|8401.6|8389.6|0
1660886700000|2022-08-19 05:25:00|8401.6|8389.6|8403.8|8391.8|8406|8394|8401.6|8389.6|0
1660887000000|2022-08-19 05:30:00|8401.6|8389.6|8401.6|8389.6|8403.8|8391.8|8399.4|8387.4|0
1660887300000|2022-08-19 05:35:00|8401.5|8389.5|8399.4|8387.4|8401.5|8389.5|8397.1|8385.1|0
1660887600000|2022-08-19 05:40:00|8401.6|8389.6|8401.6|8389.6|8401.6|8389.6|8399.4|8387.4|0
1660887900000|2022-08-19 05:45:00|8400.5|8388.5|8406|8394|8406|8394|8399.4|8387.4|0
1660888200000|2022-08-19 05:50:00|8408.2|8396.2|8406.1|8394.1|8409.4|8397.4|8406.1|8394.1|0
1660888500000|2022-08-19 05:55:00|8407.1|8395.1|8401.7|8389.7|8408.2|8396.2|8401.7|8389.7|0
1660888800000|2022-08-19 06:00:00|8401.6|8389.6|8423.6|8418.6|8429.6|8424.6|8401.6|8389.6|33
1660889100000|2022-08-19 06:05:00|8423.1|8418.1|8421.1|8416.1|8423.1|8418.1|8421.1|8416.1|2
1660889400000|2022-08-19 06:10:00|8419.6|8414.6|8414.6|8409.6|8423.1|8418.1|8410.6|8405.6|25
1660889700000|2022-08-19 06:15:00|8413.1|8408.1|8408.1|8403.1|8414.6|8409.6|8408.1|8403.1|12
1660890000000|2022-08-19 06:20:00|8407.6|8402.6|8408.1|8403.1|8411.6|8406.6|8407.1|8402.1|4
1660890300000|2022-08-19 06:25:00|8408.6|8403.6|8405.1|8400.1|8408.6|8403.6|8404.1|8399.1|12
1660890600000|2022-08-19 06:30:00|8405.6|8400.6|8404.6|8399.6|8408.6|8403.6|8402.1|8397.1|3
1660890900000|2022-08-19 06:35:00|8405.1|8400.1|8398.6|8393.6|8405.1|8400.1|8396.1|8391.1|16
1660891200000|2022-08-19 06:40:00|8399.1|8394.1|8396.6|8391.6|8399.6|8394.6|8389.6|8384.6|17
1660891500000|2022-08-19 06:45:00|8397.1|8392.1|8392.6|8387.6|8397.1|8392.1|8391.6|8386.6|5
1660891800000|2022-08-19 06:50:00|8393.1|8388.1|8396.6|8391.6|8398.1|8393.1|8393.1|8388.1|12
1660892100000|2022-08-19 06:55:00|8397.1|8392.1|8396.6|8391.6|8398.1|8393.1|8391.1|8386.1|27
1660892400000|2022-08-19 07:00:00|8397.1|8392.1|8400.6|8395.6|8410.1|8405.1|8394.6|8389.6|844
1660892700000|2022-08-19 07:05:00|8400.1|8395.1|8405.6|8400.6|8406.1|8401.1|8393.6|8388.6|166
1660893000000|2022-08-19 07:10:00|8405.1|8400.1|8393.6|8388.6|8415.6|8410.6|8393.6|8388.6|156
1660893300000|2022-08-19 07:15:00|8393.1|8388.1|8396.6|8391.6|8398.1|8393.1|8386.6|8381.6|122
1660893600000|2022-08-19 07:20:00|8396.1|8391.1|8405.6|8400.6|8406.6|8401.6|8394.6|8389.6|90
1660893900000|2022-08-19 07:25:00|8405.1|8400.1|8401.6|8396.6|8408.6|8403.6|8395.6|8390.6|83
1660894200000|2022-08-19 07:30:00|8402.6|8397.6|8399.6|8394.6|8405.1|8400.1|8398.6|8393.6|128
1660894500000|2022-08-19 07:35:00|8400.6|8395.6|8403.1|8398.1|8403.6|8398.6|8394.1|8389.1|72
1660894800000|2022-08-19 07:40:00|8402.9|8397.9|8406.4|8401.4|8409.4|8404.4|8402.9|8397.9|30
1660895100000|2022-08-19 07:45:00|8405.9|8400.9|8400.4|8395.4|8406.4|8401.4|8397.4|8392.4|31
1660895400000|2022-08-19 07:50:00|8400.9|8395.9|8391.9|8386.9|8401.4|8396.4|8389.4|8384.4|47
1660895700000|2022-08-19 07:55:00|8392.4|8387.4|8388.9|8383.9|8394.9|8389.9|8388.9|8383.9|57
1660896000000|2022-08-19 08:00:00|8388.4|8383.4|8387.4|8382.4|8394.4|8389.4|8385.9|8380.9|65
1660896300000|2022-08-19 08:05:00|8387.9|8382.9|8377.4|8372.4|8388.9|8383.9|8377.4|8372.4|70
1660896600000|2022-08-19 08:10:00|8377.9|8372.9|8374.4|8369.4|8379.9|8374.9|8373.9|8368.9|58
1660896900000|2022-08-19 08:15:00|8373.9|8368.9|8369.4|8364.4|8376.4|8371.4|8366.4|8361.4|71
1660897200000|2022-08-19 08:20:00|8368.9|8363.9|8362.4|8357.4|8368.9|8363.9|8358.4|8353.4|114
1660897500000|2022-08-19 08:25:00|8362.9|8357.9|8359.4|8354.4|8364.4|8359.4|8356.9|8351.9|68
1660897800000|2022-08-19 08:30:00|8359.9|8354.9|8345.9|8340.9|8360.4|8355.4|8344.9|8339.9|149
1660898100000|2022-08-19 08:35:00|8346.4|8341.4|8347.4|8342.4|8350.9|8345.9|8342.9|8337.9|79
1660898400000|2022-08-19 08:40:00|8346.9|8341.9|8351.4|8346.4|8353.4|8348.4|8344.4|8339.4|31
1660898700000|2022-08-19 08:45:00|8350.9|8345.9|8345.4|8340.4|8357.9|8352.9|8343.4|8338.4|67
1660899000000|2022-08-19 08:50:00|8346.4|8341.4|8347.4|8342.4|8348.9|8343.9|8343.4|8338.4|51
1660899300000|2022-08-19 08:55:00|8347.9|8342.9|8354.4|8349.4|8356.4|8351.4|8344.9|8339.9|35
1660899600000|2022-08-19 09:00:00|8354.9|8349.9|8346.4|8341.4|8356.4|8351.4|8343.4|8338.4|55
1660899900000|2022-08-19 09:05:00|8345.9|8340.9|8342.4|8337.4|8347.4|8342.4|8340.9|8335.9|48
1660900200000|2022-08-19 09:10:00|8341.9|8336.9|8354.4|8349.4|8355.4|8350.4|8340.9|8335.9|97
1660900500000|2022-08-19 09:15:00|8353.9|8348.9|8360.9|8355.9|8366.4|8361.4|8351.4|8346.4|176
1660900800000|2022-08-19 09:20:00|8360.4|8355.4|8353.9|8348.9|8361.4|8356.4|8352.9|8347.9|67
1660901100000|2022-08-19 09:25:00|8354.9|8349.9|8360.4|8355.4|8363.4|8358.4|8352.9|8347.9|102
1660901400000|2022-08-19 09:30:00|8359.9|8354.9|8356.9|8351.9|8362.9|8357.9|8355.4|8350.4|39
1660901700000|2022-08-19 09:35:00|8357.9|8352.9|8363.4|8358.4|8364.4|8359.4|8356.4|8351.4|41
1660902000000|2022-08-19 09:40:00|8362.9|8357.9|8371.4|8366.4|8375.4|8370.4|8362.4|8357.4|90
1660902300000|2022-08-19 09:45:00|8371.9|8366.9|8372.4|8367.4|8381.9|8376.9|8370.9|8365.9|91
1660902600000|2022-08-19 09:50:00|8371.4|8366.4|8364.4|8359.4|8371.9|8366.9|8358.4|8353.4|376
1660902900000|2022-08-19 09:55:00|8363.4|8358.4|8357.4|8352.4|8365.4|8360.4|8354.4|8349.4|155
1660903200000|2022-08-19 10:00:00|8356.9|8351.9|8360.9|8355.9|8365.4|8360.4|8355.4|8350.4|70
1660903500000|2022-08-19 10:05:00|8361.4|8356.4|8356.4|8351.4|8363.4|8358.4|8354.4|8349.4|46
1660903800000|2022-08-19 10:10:00|8355.9|8350.9|8353.9|8348.9|8359.9|8354.9|8350.9|8345.9|25
1660904100000|2022-08-19 10:15:00|8353.4|8348.4|8368.9|8363.9|8369.9|8364.9|8352.9|8347.9|39
1660904400000|2022-08-19 10:20:00|8370.4|8365.4|8364.4|8359.4|8372.4|8367.4|8364.4|8359.4|27
1660904700000|2022-08-19 10:25:00|8363.9|8358.9|8365.4|8360.4|8366.4|8361.4|8359.4|8354.4|78
1660905000000|2022-08-19 10:30:00|8365.9|8360.9|8362.9|8357.9|8366.4|8361.4|8362.4|8357.4|25
1660905300000|2022-08-19 10:35:00|8362.4|8357.4|8351.4|8346.4|8366.4|8361.4|8351.4|8346.4|52
1660905600000|2022-08-19 10:40:00|8352.4|8347.4|8340.9|8335.9|8352.4|8347.4|8340.9|8335.9|54
1660905900000|2022-08-19 10:45:00|8339.4|8334.4|8340.4|8335.4|8342.9|8337.9|8337.9|8332.9|59
1660906200000|2022-08-19 10:50:00|8339.9|8334.9|8339.9|8334.9|8342.9|8337.9|8336.9|8331.9|53
1660906500000|2022-08-19 10:55:00|8340.4|8335.4|8345.4|8340.4|8346.9|8341.9|8337.9|8332.9|26
1660906800000|2022-08-19 11:00:00|8345.9|8340.9|8352.9|8347.9|8354.4|8349.4|8343.4|8338.4|112
1660907100000|2022-08-19 11:05:00|8353.4|8348.4|8355.4|8350.4|8356.4|8351.4|8346.4|8341.4|53
1660907400000|2022-08-19 11:10:00|8355.9|8350.9|8359.4|8354.4|8360.4|8355.4|8353.9|8348.9|105
1660907700000|2022-08-19 11:15:00|8359.9|8354.9|8355.9|8350.9|8362.4|8357.4|8355.9|8350.9|68
1660908000000|2022-08-19 11:20:00|8356.4|8351.4|8364.4|8359.4|8364.4|8359.4|8355.9|8350.9|54
1660908300000|2022-08-19 11:25:00|8364.9|8359.9|8364.4|8359.4|8364.9|8359.9|8359.4|8354.4|24
1660908600000|2022-08-19 11:30:00|8364.9|8359.9|8361.9|8356.9|8367.9|8362.9|8359.9|8354.9|75
1660908900000|2022-08-19 11:35:00|8361.4|8356.4|8366.9|8361.9|8366.9|8361.9|8359.4|8354.4|53
1660909200000|2022-08-19 11:40:00|8365.5|8360.5|8368|8363|8368.5|8363.5|8362|8357|62
1660909500000|2022-08-19 11:45:00|8368.5|8363.5|8366.5|8361.5|8370|8365|8366.5|8361.5|50
1660909800000|2022-08-19 11:50:00|8367|8362|8366|8361|8368|8363|8365|8360|53
1660910100000|2022-08-19 11:55:00|8365.5|8360.5|8375|8370|8375|8370|8363|8358|77
1660910400000|2022-08-19 12:00:00|8374.5|8369.5|8377.5|8372.5|8378|8373|8373|8368|58
1660910700000|2022-08-19 12:05:00|8377|8372|8376|8371|8380|8375|8375.5|8370.5|37
1660911000000|2022-08-19 12:10:00|8376.5|8371.5|8380.5|8375.5|8381|8376|8374|8369|21
1660911300000|2022-08-19 12:15:00|8380|8375|8378|8373|8381.5|8376.5|8376.5|8371.5|146
1660911600000|2022-08-19 12:20:00|8378.5|8373.5|8370|8365|8379|8374|8368|8363|34
1660911900000|2022-08-19 12:25:00|8369.5|8364.5|8371.5|8366.5|8372.5|8367.5|8368.5|8363.5|29
1660912200000|2022-08-19 12:30:00|8371|8366|8369|8364|8371.5|8366.5|8365.5|8360.5|28
1660912500000|2022-08-19 12:35:00|8369.5|8364.5|8374.5|8369.5|8375|8370|8369.5|8364.5|16
1660912800000|2022-08-19 12:40:00|8375.5|8370.5|8367|8362|8375.5|8370.5|8366.5|8361.5|62
1660913100000|2022-08-19 12:45:00|8367.5|8362.5|8369.5|8364.5|8371.5|8366.5|8366.5|8361.5|47
1660913400000|2022-08-19 12:50:00|8369|8364|8371.5|8366.5|8375|8370|8368.5|8363.5|26
1660913700000|2022-08-19 12:55:00|8372.5|8367.5|8363.5|8358.5|8374.5|8369.5|8362|8357|51
1660914000000|2022-08-19 13:00:00|8363|8358|8358|8353|8364.5|8359.5|8358|8353|61
1660914300000|2022-08-19 13:05:00|8358.5|8353.5|8364|8359|8364|8359|8358.5|8353.5|45
1660914600000|2022-08-19 13:10:00|8364.5|8359.5|8364|8359|8366.5|8361.5|8362|8357|40
1660914900000|2022-08-19 13:15:00|8363.5|8358.5|8362|8357|8363.5|8358.5|8358.5|8353.5|99
1660915200000|2022-08-19 13:20:00|8361.5|8356.5|8369|8364|8370.5|8365.5|8361.5|8356.5|31
1660915500000|2022-08-19 13:25:00|8369.5|8364.5|8368|8363|8370|8365|8366|8361|31
1660915800000|2022-08-19 13:30:00|8368.5|8363.5|8368|8363|8372|8367|8366.5|8361.5|51
1660916100000|2022-08-19 13:35:00|8367.5|8362.5|8369|8364|8374.5|8369.5|8367|8362|61
1660916400000|2022-08-19 13:40:00|8368.5|8363.5|8359|8354|8370.5|8365.5|8357|8352|61
1660916700000|2022-08-19 13:45:00|8358.5|8353.5|8354|8349|8360.5|8355.5|8350|8345|97
1660917000000|2022-08-19 13:50:00|8354.5|8349.5|8349|8344|8355|8350|8348|8343|48
1660917300000|2022-08-19 13:55:00|8349.5|8344.5|8352|8347|8354|8349|8346.5|8341.5|52
1660917600000|2022-08-19 14:00:00|8351|8346|8357|8352|8358.5|8353.5|8350|8345|53
1660917900000|2022-08-19 14:05:00|8357.5|8352.5|8352|8347|8359.5|8354.5|8351.5|8346.5|67
1660918200000|2022-08-19 14:10:00|8352.7|8347.7|8347.7|8342.7|8355.2|8350.2|8347.7|8342.7|62
1660918500000|2022-08-19 14:15:00|8346.7|8341.7|8341.7|8336.7|8346.7|8341.7|8335.7|8330.7|233
1660918800000|2022-08-19 14:20:00|8342.2|8337.2|8339.2|8334.2|8346.7|8341.7|8337.2|8332.2|93
1660919100000|2022-08-19 14:25:00|8339.7|8334.7|8343.7|8338.7|8344.7|8339.7|8335.7|8330.7|133
1660919400000|2022-08-19 14:30:00|8343.2|8338.2|8344.2|8339.2|8347.7|8342.7|8340.7|8335.7|116
1660919700000|2022-08-19 14:35:00|8343.2|8338.2|8341.7|8336.7|8345.7|8340.7|8339.7|8334.7|133
1660920000000|2022-08-19 14:40:00|8340.2|8335.2|8346.7|8341.7|8347.2|8342.2|8333.7|8328.7|188
1660920300000|2022-08-19 14:45:00|8345.7|8340.7|8353.7|8348.7|8354.2|8349.2|8345.7|8340.7|163
1660920600000|2022-08-19 14:50:00|8353.2|8348.2|8346.7|8341.7|8354.2|8349.2|8346.7|8341.7|121
1660920900000|2022-08-19 14:55:00|8346.2|8341.2|8335.2|8330.2|8347.7|8342.7|8333.7|8328.7|124
1660921200000|2022-08-19 15:00:00|8334.7|8329.7|8340.7|8335.7|8342.2|8337.2|8334.7|8329.7|110
1660921500000|2022-08-19 15:05:00|8340.2|8335.2|8333.2|8328.2|8341.7|8336.7|8332.7|8327.7|94
1660921800000|2022-08-19 15:10:00|8333.7|8328.7|8327.2|8322.2|8335.2|8330.2|8327.2|8322.2|148
1660922100000|2022-08-19 15:15:00|8326.7|8321.7|8331.7|8326.7|8331.7|8326.7|8326.2|8321.2|89
1660922400000|2022-08-19 15:20:00|8331.2|8326.2|8326.7|8321.7|8331.2|8326.2|8324.2|8319.2|223
1660922700000|2022-08-19 15:25:00|8326.2|8321.2|8326.7|8321.7|8328.7|8323.7|8324.7|8319.7|267
1660923000000|2022-08-19 15:30:00|8327.7|8320.7|8339.7|8332.7|8341.7|8335.7|8326.7|8320.7|580
1660923300000|2022-08-19 15:35:00|8340.7|8333.7|8337.7|8331.7|8345.7|8339.7|8335.7|8329.7|183
1660923600000|2022-08-19 15:40:00|8336.7|8330.7|8335.7|8329.7|8341.7|8334.7|8334.7|8328.7|29
1660923900000|2022-08-19 15:45:00|8336.7|8330.7|8337.7|8330.7|8340.7|8333.7|8335.7|8329.7|51
1660924200000|2022-08-19 15:50:00|8339.7|8331.7|8329.7|8322.7|8339.7|8333.7|8327.7|8321.7|96
1660924500000|2022-08-19 15:55:00|8330.7|8323.7|8331.7|8324.7|8333.7|8327.7|8329.7|8323.7|44
1660924800000|2022-08-19 16:00:00|8330.7|8325.7|8329.7|8322.7|8333.7|8326.7|8329.7|8322.7|24
1660925100000|2022-08-19 16:05:00|8331.7|8323.7|8328.7|8321.7|8332.7|8326.7|8327.7|8319.7|19
1660925400000|2022-08-19 16:10:00|8329.7|8322.7|8331.7|8325.7|8331.7|8325.7|8329.7|8322.7|6
1660925700000|2022-08-19 16:15:00|8332.7|8324.7|8336.7|8329.7|8336.7|8330.7|8332.7|8324.7|16
1660926000000|2022-08-19 16:20:00|8337.7|8330.7|8337.7|8330.7|8338.7|8332.7|8336.7|8329.7|9
1660926300000|2022-08-19 16:25:00|8336.7|8329.7|8335.7|8328.7|8337.7|8330.7|8333.7|8327.7|9
1660926600000|2022-08-19 16:30:00|8336.7|8329.7|8337.7|8330.7|8337.7|8330.7|8333.7|8326.7|3
1660926900000|2022-08-19 16:35:00|8338.7|8331.7|8342.7|8335.7|8342.7|8335.7|8337.7|8329.7|6
1660927200000|2022-08-19 16:40:00|8341.7|8336.7|8343.7|8336.7|8345.7|8338.7|8341.7|8336.7|24
1660927500000|2022-08-19 16:45:00|8342.7|8335.7|8342.7|8335.7|8344.7|8337.7|8341.7|8334.7|11
1660927800000|2022-08-19 16:50:00|8343.7|8336.7|8345.7|8338.7|8345.7|8338.7|8343.7|8336.7|3
1660928100000|2022-08-19 16:55:00|8346.7|8339.7|8348.7|8341.7|8350.7|8343.7|8346.7|8338.7|12
1660928400000|2022-08-19 17:00:00|8346.7|8339.7|8347.7|8340.7|8349.7|8342.7|8345.7|8337.7|6
1660928700000|2022-08-19 17:05:00|8349.7|8339.7|8346.7|8339.7|8349.7|8342.7|8344.7|8337.7|5
1660929000000|2022-08-19 17:10:00|8348.7|8338.7|8342.7|8335.7|8348.7|8341.7|8342.7|8335.7|11
1660929300000|2022-08-19 17:15:00|8343.7|8336.7|8342.7|8334.7|8344.7|8337.7|8341.7|8334.7|2
1660929600000|2022-08-19 17:20:00|8341.7|8332.7|8341.7|8333.7|8343.7|8335.7|8339.7|8331.7|2
1660929900000|2022-08-19 17:25:00|8342.7|8334.7|8339.7|8332.7|8342.7|8334.7|8338.7|8331.7|2
1660930200000|2022-08-19 17:30:00|8338.7|8330.7|8334.7|8326.7|8338.7|8330.7|8328.7|8322.7|14
1660930500000|2022-08-19 17:35:00|8333.7|8325.7|8331.7|8323.7|8334.7|8326.7|8331.7|8323.7|8
1660930800000|2022-08-19 17:40:00|8333.7|8324.7|8333.7|8325.7|8333.7|8325.7|8333.7|8324.7|1
1660931100000|2022-08-19 17:45:00|8334.7|8326.7|8334.7|8327.7|8336.7|8329.7|8334.7|8326.7|4
1660931400000|2022-08-19 17:50:00|8335.7|8328.7|8342.7|8334.7|8342.7|8336.7|8335.7|8328.7|18
1660931700000|2022-08-19 17:55:00|8341.7|8328.7|8347.2|8335.2|8347.2|8338.2|8338.7|8328.7|15
1660932000000|2022-08-19 18:00:00|8345|8333|8347.1|8335.1|8349.4|8337.4|8342.7|8330.7|0
1660932300000|2022-08-19 18:05:00|8347.2|8335.2|8347.1|8335.1|8349.4|8337.4|8344.9|8332.9|0
1660932600000|2022-08-19 18:10:00|8344.9|8332.9|8338.1|8326.1|8347.1|8335.1|8338.1|8326.1|0
1660932900000|2022-08-19 18:15:00|8335.9|8323.9|8338|8326|8338.1|8326.1|8335.8|8323.8|0
1660933200000|2022-08-19 18:20:00|8335.8|8323.8|8338.1|8326.1|8338.2|8326.2|8335.8|8323.8|0
1660933500000|2022-08-19 18:25:00|8338.2|8326.2|8340.4|8328.4|8342.6|8330.6|8335.9|8323.9|0
1660933800000|2022-08-19 18:30:00|8340.3|8328.3|8340.4|8328.4|8340.5|8328.5|8338.1|8326.1|0
1660934100000|2022-08-19 18:35:00|8340.3|8328.3|8335.9|8323.9|8340.4|8328.4|8335.9|8323.9|0
1660934400000|2022-08-19 18:40:00|8335.8|8323.8|8338.1|8326.1|8338.1|8326.1|8333.6|8321.6|0
1660934700000|2022-08-19 18:45:00|8335.9|8323.9|8337.7|8325.7|8340.4|8328.4|8335.8|8323.8|0
1660935000000|2022-08-19 18:50:00|8335.5|8323.5|8331|8319|8335.5|8323.5|8330.9|8318.9|0
1660935300000|2022-08-19 18:55:00|8333.2|8321.2|8330.9|8318.9|8333.2|8321.2|8328.6|8316.6|0
1660935600000|2022-08-19 19:00:00|8331|8319|8322.2|8310.2|8333.1|8321.1|8322.1|8310.1|0
1660935900000|2022-08-19 19:05:00|8322.1|8310.1|8319.9|8307.9|8322.2|8310.2|8317.7|8305.7|0
1660936200000|2022-08-19 19:10:00|8320|8308|8331.3|8319.3|8333.5|8321.5|8320|8308|0
1660936500000|2022-08-19 19:15:00|8331.2|8319.2|8333.4|8321.4|8335.8|8323.8|8331.2|8319.2|0
1660936800000|2022-08-19 19:20:00|8333.5|8321.5|8333.5|8321.5|8335.7|8323.7|8331.2|8319.2|0
1660937100000|2022-08-19 19:25:00|8333.4|8321.4|8335.7|8323.7|8335.7|8323.7|8333.4|8321.4|0
1660937400000|2022-08-19 19:30:00|8333.5|8321.5|8333.5|8321.5|8338|8326|8333.4|8321.4|0
1660937700000|2022-08-19 19:35:00|8333.4|8321.4|8333.5|8321.5|8335.7|8323.7|8331.2|8319.2|0
1660938000000|2022-08-19 19:40:00|8333.4|8321.4|8331.4|8319.4|8335.7|8323.7|8329|8317|0
1660938300000|2022-08-19 19:45:00|8333.5|8321.5|8331.3|8319.3|8333.6|8321.6|8326.8|8314.8|0
1660938600000|2022-08-19 19:50:00|8331.4|8319.4|8329.2|8317.2|8336|8324|8329.1|8317.1|0
1660938900000|2022-08-19 19:55:00|8330.3|8318.3|8333.4|8321.4|8338|8326|8329.2|8317.2|0
1660939200000|2022-08-19 20:00:00|8332.5|8320.5|8333.9|8321.9|8335.2|8323.2|8331.6|8319.6|0
1660939500000|2022-08-19 20:05:00|8334.3|8322.3|8335.7|8323.7|8335.7|8323.7|8333|8321|0
1660939800000|2022-08-19 20:10:00|8335.2|8323.2|8334.3|8322.3|8335.7|8323.7|8332.5|8320.5|0
1660940100000|2022-08-19 20:15:00|8333.9|8321.9|8333.4|8321.4|8334.3|8322.3|8333.4|8321.4|0
1660940400000|2022-08-19 20:20:00|8333.5|8321.5|8332.5|8320.5|8334.3|8322.3|8332.5|8320.5|0
1660940700000|2022-08-19 20:25:00|8331.6|8319.6|8331.6|8319.6|8332.1|8320.1|8330.8|8318.8|0
1660941000000|2022-08-19 20:30:00|8331.7|8319.7|8329.9|8317.9|8332.1|8320.1|8329.9|8317.9|0
1660941300000|2022-08-19 20:35:00|8330.3|8318.3|8330.8|8318.8|8331.6|8319.6|8329.9|8317.9|0
1660941600000|2022-08-19 20:40:00|8331.2|8319.2|8330.3|8318.3|8331.2|8319.2|8329.9|8317.9|0
1660941900000|2022-08-19 20:45:00|8330.8|8318.8|8330.8|8318.8|8331.2|8319.2|8330.1|8318.1|0
1660942200000|2022-08-19 20:50:00|8330.7|8318.7|8330.3|8318.3|8330.8|8318.8|8329.9|8317.9|0
1660942500000|2022-08-19 20:55:00|8330.8|8318.8|8330.1|8318.1|8331.2|8319.2|8329.6|8317.6|0
1661119200000|2022-08-21 22:00:00|8307.5|8295.5|8308.6|8296.6|8311|8299|8305.4|8293.4|0
1661119500000|2022-08-21 22:05:00|8308.8|8296.8|8307.7|8295.7|8309.5|8297.5|8304.1|8292.1|0
1661119800000|2022-08-21 22:10:00|8308.1|8296.1|8309.7|8297.7|8310.4|8298.4|8306.8|8294.8|0
1661120100000|2022-08-21 22:15:00|8310.4|8298.4|8308.6|8296.6|8311.3|8299.3|8306.3|8294.3|0
1661120400000|2022-08-21 22:20:00|8309|8297|8308.1|8296.1|8309.5|8297.5|8307.7|8295.7|0
1661120700000|2022-08-21 22:25:00|8308.6|8296.6|8312.2|8300.2|8313.1|8301.1|8308.3|8296.3|0
1661121000000|2022-08-21 22:30:00|8312.4|8300.4|8312.2|8300.2|8314.9|8302.9|8312.2|8300.2|0
1661121300000|2022-08-21 22:35:00|8311.9|8299.9|8310.4|8298.4|8312.6|8300.6|8309.5|8297.5|0
1661121600000|2022-08-21 22:40:00|8310.8|8298.8|8312.2|8300.2|8312.6|8300.6|8310.8|8298.8|0
1661121900000|2022-08-21 22:45:00|8311.9|8299.9|8312.6|8300.6|8313.1|8301.1|8311.3|8299.3|0
1661122200000|2022-08-21 22:50:00|8313.1|8301.1|8313.5|8301.5|8314|8302|8313.1|8301.1|0
1661122500000|2022-08-21 22:55:00|8314|8302|8310.8|8298.8|8314.4|8302.4|8310.3|8298.3|0
1661122800000|2022-08-21 23:00:00|8310.6|8298.6|8311.7|8299.7|8312.1|8300.1|8309.9|8297.9|0
1661123100000|2022-08-21 23:05:00|8311.2|8299.2|8311.9|8299.9|8313|8301|8311.2|8299.2|0
1661123400000|2022-08-21 23:10:00|8311.7|8299.7|8309.9|8297.9|8313|8301|8309|8297|0
1661123700000|2022-08-21 23:15:00|8310.3|8298.3|8311.2|8299.2|8311.7|8299.7|8309.7|8297.7|0
1661124000000|2022-08-21 23:20:00|8311|8299|8307.7|8295.7|8311.2|8299.2|8307.7|8295.7|0
1661124300000|2022-08-21 23:25:00|8307.6|8295.6|8305.4|8293.4|8307.6|8295.6|8303.6|8291.6|0
1661124600000|2022-08-21 23:30:00|8305|8293|8306.8|8294.8|8307|8295|8302.7|8290.7|0
1661124900000|2022-08-21 23:35:00|8306.5|8294.5|8304.1|8292.1|8306.8|8294.8|8303.2|8291.2|0
1661125200000|2022-08-21 23:40:00|8303.8|8291.8|8303.6|8291.6|8306.3|8294.3|8302.3|8290.3|0
1661125500000|2022-08-21 23:45:00|8303.2|8291.2|8299.1|8287.1|8303.6|8291.6|8298.7|8286.7|0
1661125800000|2022-08-21 23:50:00|8298.9|8286.9|8297.3|8285.3|8301.2|8289.2|8297.1|8285.1|0
1661126100000|2022-08-21 23:55:00|8297.1|8285.1|8298|8286|8298.5|8286.5|8294.2|8282.2|0
1661126400000|2022-08-22 00:00:00|8298.5|8286.5|8296.9|8284.9|8299.4|8287.4|8292.8|8280.8|0
1661126700000|2022-08-22 00:05:00|8297.1|8285.1|8298|8286|8298.9|8286.9|8296.4|8284.4|0
1661127000000|2022-08-22 00:10:00|8298.5|8286.5|8301.2|8289.2|8302.3|8290.3|8296|8284|0
1661127300000|2022-08-22 00:15:00|8301.4|8289.4|8307.4|8295.4|8311.8|8299.8|8301.2|8289.2|0
1661127600000|2022-08-22 00:20:00|8308.5|8296.5|8307.3|8295.3|8309.6|8297.6|8307.3|8295.3|0
1661127900000|2022-08-22 00:25:00|8305.1|8293.1|8301.8|8289.8|8305.1|8293.1|8300.7|8288.7|0
1661128200000|2022-08-22 00:30:00|8302.9|8290.9|8303|8291|8303.1|8291.1|8298.5|8286.5|0
1661128500000|2022-08-22 00:35:00|8303.1|8291.1|8309.6|8297.6|8311.8|8299.8|8303|8291|0
1661128800000|2022-08-22 00:40:00|8309.5|8297.5|8309.6|8297.6|8311.7|8299.7|8307.3|8295.3|0
1661129100000|2022-08-22 00:45:00|8309.5|8297.5|8309.5|8297.5|8309.6|8297.6|8307.3|8295.3|0
1661129400000|2022-08-22 00:50:00|8309.4|8297.4|8309.9|8297.9|8309.9|8297.9|8309.4|8297.4|0
1661129700000|2022-08-22 00:55:00|8309.8|8297.8|8301.1|8289.1|8309.9|8297.9|8301|8289|0
1661130000000|2022-08-22 01:00:00|8308.9|8296.9|8308.9|8296.9|8311.1|8299.1|8308.9|8296.9|0
1661130300000|2022-08-22 01:05:00|8311.1|8299.1|8308.8|8296.8|8311.1|8299.1|8306.6|8294.6|0
1661130600000|2022-08-22 01:10:00|8308.9|8296.9|8311.1|8299.1|8311.1|8299.1|8308.8|8296.8|0
1661130900000|2022-08-22 01:15:00|8305.5|8293.5|8305.5|8293.5|8305.5|8293.5|8303.3|8291.3|0
1661131200000|2022-08-22 01:20:00|8305.6|8293.6|8307.8|8295.8|8312.2|8300.2|8305.5|8293.5|0
1661131500000|2022-08-22 01:25:00|8308.9|8296.9|8312.2|8300.2|8314.4|8302.4|8307.8|8295.8|0
1661131800000|2022-08-22 01:30:00|8313.3|8301.3|8316.6|8304.6|8316.6|8304.6|8312.2|8300.2|0
1661132100000|2022-08-22 01:35:00|8314.4|8302.4|8316.6|8304.6|8317.7|8305.7|8314.4|8302.4|0
1661132400000|2022-08-22 01:40:00|8314.4|8302.4|8314.4|8302.4|8316.7|8304.7|8314.4|8302.4|0
1661132700000|2022-08-22 01:45:00|8314.5|8302.5|8312.2|8300.2|8314.5|8302.5|8312.2|8300.2|0
1661133000000|2022-08-22 01:50:00|8312.3|8300.3|8312.2|8300.2|8314.4|8302.4|8310|8298|0
1661133300000|2022-08-22 01:55:00|8312.3|8300.3|8312.2|8300.2|8312.3|8300.3|8312.2|8300.2|0
1661133600000|2022-08-22 02:00:00|8310|8298|8312.3|8300.3|8312.3|8300.3|8310|8298|0
1661133900000|2022-08-22 02:05:00|8314.4|8302.4|8315.6|8303.6|8316.7|8304.7|8312.3|8300.3|0
1661134200000|2022-08-22 02:10:00|8314.5|8302.5|8314.4|8302.4|8316.7|8304.7|8314.4|8302.4|0
1661134500000|2022-08-22 02:15:00|8316.6|8304.6|8316.6|8304.6|8316.6|8304.6|8314.4|8302.4|0
1661134800000|2022-08-22 02:20:00|8316.7|8304.7|8318.8|8306.8|8321|8309|8316.7|8304.7|0
1661135100000|2022-08-22 02:25:00|8318.9|8306.9|8318.8|8306.8|8323.2|8311.2|8318.8|8306.8|0
1661135400000|2022-08-22 02:30:00|8321|8309|8323.2|8311.2|8323.2|8311.2|8320.9|8308.9|0
1661135700000|2022-08-22 02:35:00|8321|8309|8323.2|8311.2|8323.2|8311.2|8321|8309|0
1661136000000|2022-08-22 02:40:00|8321|8309|8323.1|8311.1|8323.2|8311.2|8321|8309|0
1661136300000|2022-08-22 02:45:00|8323.2|8311.2|8327.6|8315.6|8327.6|8315.6|8323.1|8311.1|0
1661136600000|2022-08-22 02:50:00|8329.8|8317.8|8332.2|8320.2|8334.3|8322.3|8327.6|8315.6|0
1661136900000|2022-08-22 02:55:00|8334.4|8322.4|8334.4|8322.4|8336.5|8324.5|8332.1|8320.1|0
1661137200000|2022-08-22 03:00:00|8334.3|8322.3|8329.9|8317.9|8334.3|8322.3|8329.9|8317.9|0
1661137500000|2022-08-22 03:05:00|8327.7|8315.7|8327.8|8315.8|8329.9|8317.9|8327.7|8315.7|0
1661137800000|2022-08-22 03:10:00|8329.9|8317.9|8327.7|8315.7|8329.9|8317.9|8327.7|8315.7|0
1661138400000|2022-08-22 03:20:00|8327.6|8315.6|8327.7|8315.7|8327.7|8315.7|8327.6|8315.6|0
1661138700000|2022-08-22 03:25:00|8327.6|8315.6|8327.7|8315.7|8327.7|8315.7|8325.5|8313.5|0
1661139000000|2022-08-22 03:30:00|8325.5|8313.5|8323.2|8311.2|8325.5|8313.5|8323.2|8311.2|0
1661139300000|2022-08-22 03:35:00|8323.3|8311.3|8323.2|8311.2|8325.4|8313.4|8323.2|8311.2|0
1661139600000|2022-08-22 03:40:00|8323.3|8311.3|8323.2|8311.2|8323.3|8311.3|8323.2|8311.2|0
1661139900000|2022-08-22 03:45:00|8321|8309|8321.1|8309.1|8323.2|8311.2|8321|8309|0
1661140200000|2022-08-22 03:50:00|8321|8309|8321|8309|8321.1|8309.1|8321|8309|0
1661140500000|2022-08-22 03:55:00|8323.2|8311.2|8323.2|8311.2|8323.2|8311.2|8323.2|8311.2|0
1661140800000|2022-08-22 04:00:00|8321|8309|8321|8309|8321|8309|8321|8309|0
1661141100000|2022-08-22 04:05:00|8318.8|8306.8|8318.8|8306.8|8318.8|8306.8|8318.8|8306.8|0
1661141700000|2022-08-22 04:15:00|8318.7|8306.7|8318.8|8306.8|8318.8|8306.8|8316.6|8304.6|0
1661142000000|2022-08-22 04:20:00|8321|8309|8321|8309|8321|8309|8318.8|8306.8|0
1661142300000|2022-08-22 04:25:00|8318.8|8306.8|8318.8|8306.8|8318.8|8306.8|8318.7|8306.7|0
1661142600000|2022-08-22 04:30:00|8318.7|8306.7|8318.7|8306.7|8318.8|8306.8|8318.7|8306.7|0
1661143200000|2022-08-22 04:40:00|8316.6|8304.6|8314.4|8302.4|8316.6|8304.6|8314.4|8302.4|0
1661143500000|2022-08-22 04:45:00|8316.5|8304.5|8312.1|8300.1|8316.5|8304.5|8312.1|8300.1|0
1661143800000|2022-08-22 04:50:00|8312.2|8300.2|8312.1|8300.1|8312.2|8300.2|8309.9|8297.9|0
1661144100000|2022-08-22 04:55:00|8309.9|8297.9|8312.1|8300.1|8312.2|8300.2|8309.9|8297.9|0
1661144400000|2022-08-22 05:00:00|8312.2|8300.2|8312.1|8300.1|8314.4|8302.4|8312.1|8300.1|0
1661144700000|2022-08-22 05:05:00|8309.9|8297.9|8312.2|8300.2|8312.2|8300.2|8309.9|8297.9|0
1661145000000|2022-08-22 05:10:00|8312.3|8300.3|8310|8298|8312.3|8300.3|8307.8|8295.8|0
1661145300000|2022-08-22 05:15:00|8311.1|8299.1|8316.7|8304.7|8316.7|8304.7|8310|8298|0
1661145600000|2022-08-22 05:20:00|8318.9|8306.9|8314.5|8302.5|8318.9|8306.9|8314.5|8302.5|0
1661145900000|2022-08-22 05:25:00|8314.4|8302.4|8318.8|8306.8|8318.8|8306.8|8314.4|8302.4|0
1661146200000|2022-08-22 05:30:00|8317.7|8305.7|8316.6|8304.6|8321|8309|8316.6|8304.6|0
1661146500000|2022-08-22 05:35:00|8314.4|8302.4|8312.2|8300.2|8314.4|8302.4|8312.2|8300.2|0
1661146800000|2022-08-22 05:40:00|8313.3|8301.3|8310|8298|8314.4|8302.4|8310|8298|0
1661147100000|2022-08-22 05:45:00|8312.2|8300.2|8305.6|8293.6|8312.2|8300.2|8305.6|8293.6|0
1661147400000|2022-08-22 05:50:00|8305.7|8293.7|8305.6|8293.6|8305.7|8293.7|8305.6|8293.6|0
1661147700000|2022-08-22 05:55:00|8305.7|8293.7|8303.5|8291.5|8305.7|8293.7|8303.4|8291.4|0
1661148000000|2022-08-22 06:00:00|8305.6|8293.6|8312.2|8307.2|8318.7|8313.7|8305.6|8293.6|69
1661148300000|2022-08-22 06:05:00|8312.7|8307.7|8308.2|8303.2|8314.2|8309.2|8307.7|8302.7|50
1661148600000|2022-08-22 06:10:00|8307.7|8302.7|8312.2|8307.2|8313.7|8308.7|8307.2|8302.2|34
1661148900000|2022-08-22 06:15:00|8312.7|8307.7|8321.2|8316.2|8321.2|8316.2|8308.2|8303.2|17
1661149200000|2022-08-22 06:20:00|8321.7|8316.7|8317.7|8312.7|8322.7|8317.7|8315.2|8310.2|45
1661149500000|2022-08-22 06:25:00|8317.2|8312.2|8308.7|8303.7|8318.2|8313.2|8307.7|8302.7|31
1661149800000|2022-08-22 06:30:00|8307.7|8302.7|8296.2|8291.2|8311.2|8306.2|8296.2|8291.2|59
1661150100000|2022-08-22 06:35:00|8297.2|8292.2|8295.2|8290.2|8300.7|8295.7|8291.7|8286.7|15
1661150400000|2022-08-22 06:40:00|8295.7|8290.7|8295.7|8290.7|8299.2|8294.2|8294.7|8289.7|17
1661150700000|2022-08-22 06:45:00|8295.2|8290.2|8297.2|8292.2|8298.2|8293.2|8290.7|8285.7|26
1661151000000|2022-08-22 06:50:00|8296.7|8291.7|8296.2|8291.2|8298.2|8293.2|8294.2|8289.2|30
1661151300000|2022-08-22 06:55:00|8296.7|8291.7|8302.2|8297.2|8303.7|8298.7|8296.2|8291.2|48
1661151600000|2022-08-22 07:00:00|8301.2|8296.2|8286.7|8281.7|8301.2|8296.2|8282.2|8277.2|588
1661151900000|2022-08-22 07:05:00|8287.7|8282.7|8285.7|8280.7|8304.7|8299.7|8280.7|8275.7|319
1661152200000|2022-08-22 07:10:00|8286.2|8281.2|8290.2|8285.2|8299.2|8294.2|8286.2|8281.2|208
1661152500000|2022-08-22 07:15:00|8289.7|8284.7|8283.2|8278.2|8293.7|8288.7|8280.7|8275.7|107
1661152800000|2022-08-22 07:20:00|8282.7|8277.7|8284.7|8279.7|8287.2|8282.2|8278.7|8273.7|78
1661153100000|2022-08-22 07:25:00|8284.2|8279.2|8270.2|8265.2|8286.7|8281.7|8265.2|8260.2|341
1661153400000|2022-08-22 07:30:00|8271.7|8266.7|8259.7|8254.7|8271.7|8266.7|8256.7|8251.7|175
1661153700000|2022-08-22 07:35:00|8259.2|8254.2|8252.7|8247.7|8261.2|8256.2|8250.7|8245.7|162
1661154000000|2022-08-22 07:40:00|8253.3|8248.3|8252.8|8247.8|8258.3|8253.3|8251.3|8246.3|68
1661154300000|2022-08-22 07:45:00|8252.3|8247.3|8247.3|8242.3|8256.8|8251.8|8247.3|8242.3|177
1661154600000|2022-08-22 07:50:00|8246.8|8241.8|8242.3|8237.3|8247.3|8242.3|8237.3|8232.3|110
1661154900000|2022-08-22 07:55:00|8241.8|8236.8|8237.3|8232.3|8246.3|8241.3|8233.8|8228.8|114
1661155200000|2022-08-22 08:00:00|8238.3|8233.3|8234.8|8229.8|8242.3|8237.3|8232.8|8227.8|104
1661155500000|2022-08-22 08:05:00|8234.3|8229.3|8234.3|8229.3|8238.8|8233.8|8227.3|8222.3|123
1661155800000|2022-08-22 08:10:00|8234.8|8229.8|8226.8|8221.8|8235.3|8230.3|8223.8|8218.8|91
1661156100000|2022-08-22 08:15:00|8226.3|8221.3|8221.3|8216.3|8228.8|8223.8|8218.3|8213.3|129
1661156400000|2022-08-22 08:20:00|8220.8|8215.8|8216.3|8211.3|8228.8|8223.8|8215.3|8210.3|263
1661156700000|2022-08-22 08:25:00|8216.8|8211.8|8229.8|8224.8|8230.8|8225.8|8216.8|8211.8|81
1661157000000|2022-08-22 08:30:00|8230.3|8225.3|8221.3|8216.3|8236.3|8231.3|8218.8|8213.8|195
1661157300000|2022-08-22 08:35:00|8220.8|8215.8|8232.3|8227.3|8232.8|8227.8|8220.3|8215.3|101
1661157600000|2022-08-22 08:40:00|8231.8|8226.8|8230.8|8225.8|8233.8|8228.8|8226.8|8221.8|100
1661157900000|2022-08-22 08:45:00|8230.3|8225.3|8237.8|8232.8|8239.3|8234.3|8229.3|8224.3|72
1661158200000|2022-08-22 08:50:00|8238.3|8233.3|8245.3|8240.3|8247.3|8242.3|8237.8|8232.8|84
1661158500000|2022-08-22 08:55:00|8244.8|8239.8|8244.3|8239.3|8255.8|8250.8|8243.3|8238.3|100
1661158800000|2022-08-22 09:00:00|8243.8|8238.8|8244.3|8239.3|8245.8|8240.8|8240.3|8235.3|24
1661159100000|2022-08-22 09:05:00|8243.8|8238.8|8245.3|8240.3|8247.3|8242.3|8241.3|8236.3|34
1661159400000|2022-08-22 09:10:00|8245.8|8240.8|8246.8|8241.8|8248.8|8243.8|8242.8|8237.8|47
1661159700000|2022-08-22 09:15:00|8245.8|8240.8|8256.8|8251.8|8258.8|8253.8|8245.8|8240.8|78
1661160000000|2022-08-22 09:20:00|8257.3|8252.3|8249.3|8244.3|8257.3|8252.3|8245.8|8240.8|64
1661160300000|2022-08-22 09:25:00|8249.8|8244.8|8252.8|8247.8|8253.8|8248.8|8245.8|8240.8|36
1661160600000|2022-08-22 09:30:00|8252.3|8247.3|8242.8|8237.8|8252.8|8247.8|8241.8|8236.8|85
1661160900000|2022-08-22 09:35:00|8242.3|8237.3|8237.8|8232.8|8244.8|8239.8|8237.8|8232.8|72
1661161200000|2022-08-22 09:40:00|8238.3|8233.3|8242.3|8237.3|8242.8|8237.8|8237.8|8232.8|86
1661161500000|2022-08-22 09:45:00|8242.8|8237.8|8251.3|8246.3|8251.8|8246.8|8241.3|8236.3|50
1661161800000|2022-08-22 09:50:00|8251.8|8246.8|8261.8|8256.8|8261.8|8256.8|8251.3|8246.3|56
1661162100000|2022-08-22 09:55:00|8261.3|8256.3|8257.8|8252.8|8263.8|8258.8|8257.3|8252.3|35
1661162400000|2022-08-22 10:00:00|8257.3|8252.3|8253.8|8248.8|8262.3|8257.3|8253.3|8248.3|38
1661162700000|2022-08-22 10:05:00|8253.3|8248.3|8259.3|8254.3|8260.8|8255.8|8253.3|8248.3|53
1661163000000|2022-08-22 10:10:00|8259.8|8254.8|8266.3|8261.3|8273.3|8268.3|8259.8|8254.8|90
1661163300000|2022-08-22 10:15:00|8266.8|8261.8|8275.3|8270.3|8276.8|8271.8|8266.3|8261.3|62
1661163600000|2022-08-22 10:20:00|8274.8|8269.8|8273.3|8268.3|8275.8|8270.8|8269.3|8264.3|28
1661163900000|2022-08-22 10:25:00|8273.8|8268.8|8271.8|8266.8|8275.3|8270.3|8271.3|8266.3|45
1661164200000|2022-08-22 10:30:00|8272.3|8267.3|8269.3|8264.3|8274.3|8269.3|8268.3|8263.3|34
1661164500000|2022-08-22 10:35:00|8268.8|8263.8|8272.8|8267.8|8274.3|8269.3|8267.3|8262.3|33
1661164800000|2022-08-22 10:40:00|8271.8|8266.8|8265.8|8260.8|8272.8|8267.8|8264.3|8259.3|65
1661165100000|2022-08-22 10:45:00|8266.8|8261.8|8274.8|8269.8|8275.8|8270.8|8265.3|8260.3|31
1661165400000|2022-08-22 10:50:00|8274.3|8269.3|8281.8|8276.8|8282.8|8277.8|8273.8|8268.8|43
1661165700000|2022-08-22 10:55:00|8282.3|8277.3|8281.3|8276.3|8285.3|8280.3|8279.8|8274.8|97
1661166000000|2022-08-22 11:00:00|8281.8|8276.8|8283.8|8278.8|8286.8|8281.8|8281.8|8276.8|52
1661166300000|2022-08-22 11:05:00|8283.3|8278.3|8279.8|8274.8|8283.8|8278.8|8277.8|8272.8|33
1661166600000|2022-08-22 11:10:00|8280.3|8275.3|8284.3|8279.3|8284.3|8279.3|8279.3|8274.3|67
1661166900000|2022-08-22 11:15:00|8283.8|8278.8|8281.8|8276.8|8287.3|8282.3|8280.8|8275.8|52
1661167200000|2022-08-22 11:20:00|8282.3|8277.3|8283.3|8278.3|8287.3|8282.3|8279.8|8274.8|35
1661167500000|2022-08-22 11:25:00|8282.8|8277.8|8279.8|8274.8|8282.8|8277.8|8277.3|8272.3|70
1661167800000|2022-08-22 11:30:00|8279.3|8274.3|8271.8|8266.8|8279.8|8274.8|8270.3|8265.3|36
1661168100000|2022-08-22 11:35:00|8271.3|8266.3|8269.3|8264.3|8271.3|8266.3|8265.3|8260.3|62
1661168400000|2022-08-22 11:40:00|8268.5|8263.5|8271|8266|8271.5|8266.5|8265.5|8260.5|31
1661168700000|2022-08-22 11:45:00|8271.5|8266.5|8265|8260|8272|8267|8264|8259|47
1661169000000|2022-08-22 11:50:00|8265.5|8260.5|8263.5|8258.5|8270.5|8265.5|8262|8257|54
1661169300000|2022-08-22 11:55:00|8264|8259|8268.5|8263.5|8269|8264|8263|8258|43
1661169600000|2022-08-22 12:00:00|8268|8263|8259|8254|8269|8264|8258.5|8253.5|60
1661169900000|2022-08-22 12:05:00|8259.5|8254.5|8264|8259|8266.5|8261.5|8259|8254|25
1661170200000|2022-08-22 12:10:00|8264.5|8259.5|8259|8254|8264.5|8259.5|8258|8253|29
1661170500000|2022-08-22 12:15:00|8259.5|8254.5|8261.5|8256.5|8265|8260|8259|8254|33
1661170800000|2022-08-22 12:20:00|8261|8256|8262.5|8257.5|8263.5|8258.5|8260.5|8255.5|35
1661171100000|2022-08-22 12:25:00|8262|8257|8259.5|8254.5|8262|8257|8254.5|8249.5|47
1661171400000|2022-08-22 12:30:00|8260|8255|8256|8251|8263|8258|8255.5|8250.5|52
1661171700000|2022-08-22 12:35:00|8255.5|8250.5|8253.5|8248.5|8255.5|8250.5|8252|8247|40
1661172000000|2022-08-22 12:40:00|8253|8248|8252.5|8247.5|8257|8252|8251.5|8246.5|14
1661172300000|2022-08-22 12:45:00|8253|8248|8253.5|8248.5|8254.5|8249.5|8248.5|8243.5|41
1661172600000|2022-08-22 12:50:00|8253|8248|8259|8254|8259.5|8254.5|8253|8248|20
1661172900000|2022-08-22 12:55:00|8259.5|8254.5|8252.5|8247.5|8259.5|8254.5|8251.5|8246.5|41
1661173200000|2022-08-22 13:00:00|8253|8248|8256.5|8251.5|8256.5|8251.5|8247|8242|43
1661173500000|2022-08-22 13:05:00|8256|8251|8259|8254|8259.5|8254.5|8254|8249|46
1661173800000|2022-08-22 13:10:00|8258|8253|8251|8246|8260.5|8255.5|8249.5|8244.5|69
1661174100000|2022-08-22 13:15:00|8250.5|8245.5|8244|8239|8251.5|8246.5|8244|8239|72
1661174400000|2022-08-22 13:20:00|8244.5|8239.5|8247|8242|8247.5|8242.5|8242.5|8237.5|75
1661174700000|2022-08-22 13:25:00|8247.5|8242.5|8247.5|8242.5|8253|8248|8245.5|8240.5|92
1661175000000|2022-08-22 13:30:00|8247|8242|8237|8232|8247|8242|8237|8232|126
1661175300000|2022-08-22 13:35:00|8236.5|8231.5|8243.5|8238.5|8244.5|8239.5|8235|8230|83
1661175600000|2022-08-22 13:40:00|8244|8239|8248.5|8243.5|8251.5|8246.5|8237.5|8232.5|78
1661175900000|2022-08-22 13:45:00|8248|8243|8236.5|8231.5|8249.5|8244.5|8236|8231|96
1661176200000|2022-08-22 13:50:00|8236|8231|8239.5|8234.5|8242.5|8237.5|8235|8230|61
1661176500000|2022-08-22 13:55:00|8240.5|8235.5|8256|8251|8258.5|8253.5|8239.5|8234.5|65
1661176800000|2022-08-22 14:00:00|8255.5|8250.5|8261|8256|8261.5|8256.5|8253|8248|120
1661177100000|2022-08-22 14:05:00|8261.5|8256.5|8261.5|8256.5|8263.5|8258.5|8258.5|8253.5|92
1661177400000|2022-08-22 14:10:00|8261|8256|8259|8254|8267|8262|8256|8251|70
1661177700000|2022-08-22 14:15:00|8259.5|8254.5|8255|8250|8262|8257|8254.5|8249.5|99
1661178000000|2022-08-22 14:20:00|8254.5|8249.5|8240.5|8235.5|8255|8250|8240.5|8235.5|109
1661178300000|2022-08-22 14:25:00|8240|8235|8244.5|8239.5|8245.5|8240.5|8238.5|8233.5|88
1661178600000|2022-08-22 14:30:00|8244|8239|8242|8237|8249|8244|8240|8235|52
1661178900000|2022-08-22 14:35:00|8242.5|8237.5|8248.5|8243.5|8250|8245|8240.5|8235.5|84
1661179200000|2022-08-22 14:40:00|8247.5|8242.5|8254|8249|8256|8251|8246.5|8241.5|117
1661179500000|2022-08-22 14:45:00|8253.5|8248.5|8255.5|8250.5|8256.5|8251.5|8252|8247|82
1661179800000|2022-08-22 14:50:00|8255|8250|8254.5|8249.5|8256|8251|8251.5|8246.5|62
1661180100000|2022-08-22 14:55:00|8254|8249|8253|8248|8255.5|8250.5|8251.5|8246.5|64
1661180400000|2022-08-22 15:00:00|8254|8249|8262|8257|8262|8257|8253|8248|95
1661180700000|2022-08-22 15:05:00|8262.5|8257.5|8268|8263|8268.5|8263.5|8262|8257|61
1661181000000|2022-08-22 15:10:00|8268.5|8263.5|8273.5|8268.5|8273.5|8268.5|8265.5|8260.5|72
1661181300000|2022-08-22 15:15:00|8273|8268|8272|8267|8276|8271|8270.5|8265.5|69
1661181600000|2022-08-22 15:20:00|8272.5|8267.5|8278|8273|8278|8273|8271.5|8266.5|176
1661181900000|2022-08-22 15:25:00|8278.5|8273.5|8273.5|8268.5|8280|8275|8273|8268|259
1661182200000|2022-08-22 15:30:00|8274|8268|8287|8280|8288|8282|8271|8265|570
1661182500000|2022-08-22 15:35:00|8288|8281|8285|8279|8295|8288|8283|8277|218
1661182800000|2022-08-22 15:40:00|8286|8280|8286|8279|8294|8286|8285|8278|87
1661183100000|2022-08-22 15:45:00|8285|8278|8284|8277|8287|8281|8279|8272|82
1661183400000|2022-08-22 15:50:00|8285|8278|8290|8282|8290|8283|8285|8278|462
1661183700000|2022-08-22 15:55:00|8289|8281|8288|8281|8290|8283|8287|8280|17
1661184000000|2022-08-22 16:00:00|8287|8280|8291|8284|8293|8285|8287|8280|7
1661184300000|2022-08-22 16:05:00|8290|8283|8289|8281|8292|8285|8287|8280|10
1661184600000|2022-08-22 16:10:00|8288|8282|8288|8280|8290|8283|8287|8280|7
1661184900000|2022-08-22 16:15:00|8289|8281|8289|8283|8290|8284|8288|8281|10
1661185200000|2022-08-22 16:20:00|8290|8282|8293|8286|8294|8287|8290|8282|19
1661185500000|2022-08-22 16:25:00|8292|8285|8291|8284|8295|8288|8289|8283|10
1661185800000|2022-08-22 16:30:00|8292|8285|8292|8285|8293|8286|8290|8283|6
1661186100000|2022-08-22 16:35:00|8293|8286|8293|8286|8294|8287|8292|8285|4
1661186400000|2022-08-22 16:40:00|8292|8285|8289|8282|8294|8285|8289|8282|5
1661186700000|2022-08-22 16:45:00|8288|8281|8289|8282|8290|8284|8286|8280|32
1661187000000|2022-08-22 16:50:00|8290|8283|8291|8283|8291|8284|8290|8283|4
1661187300000|2022-08-22 16:55:00|8290|8284|8291|8283|8291|8284|8289|8281|11
1661187600000|2022-08-22 17:00:00|8290|8284|8290|8282|8294|8287|8289|8282|5
1661187900000|2022-08-22 17:05:00|8291|8283|8291|8283|8292|8284|8288|8281|4
1661188200000|2022-08-22 17:10:00|8290|8282|8288|8280|8291|8283|8286|8278|6
1661188500000|2022-08-22 17:15:00|8289|8281|8288|8280|8290|8281|8284|8277|3
1661188800000|2022-08-22 17:20:00|8289|8281|8285|8277|8289|8283|8284|8276|19
1661189100000|2022-08-22 17:25:00|8284|8276|8284|8276|8287|8279|8282|8275|11
1661189400000|2022-08-22 17:30:00|8283|8275|8278|8269|8283|8276|8276|8268|6
1661189700000|2022-08-22 17:35:00|8277|8270|8276|8268|8277|8271|8274|8266|6
1661190000000|2022-08-22 17:40:00|8277|8267|8277|8268|8277|8270|8277|8267|0
1661190300000|2022-08-22 17:45:00|8276|8269|8275|8268|8276|8270|8274|8267|2
1661190600000|2022-08-22 17:50:00|8274|8266|8278|8272|8279|8272|8273|8264|18
1661190900000|2022-08-22 17:55:00|8277|8270|8274|8262|8277|8270|8269|8262|19
1661191200000|2022-08-22 18:00:00|8274.1|8262.1|8274|8262|8276.3|8264.3|8274|8262|0
1661191500000|2022-08-22 18:05:00|8273.9|8261.9|8269.5|8257.5|8276.3|8264.3|8269.5|8257.5|0
1661191800000|2022-08-22 18:10:00|8269.6|8257.6|8274|8262|8276.3|8264.3|8269.5|8257.5|0
1661192100000|2022-08-22 18:15:00|8274.1|8262.1|8276.3|8264.3|8276.4|8264.4|8271.7|8259.7|0
1661192400000|2022-08-22 18:20:00|8277.4|8265.4|8276.3|8264.3|8278.6|8266.6|8274.1|8262.1|0
1661192700000|2022-08-22 18:25:00|8276.4|8264.4|8275.1|8263.1|8276.4|8264.4|8274|8262|0
1661193000000|2022-08-22 18:30:00|8274|8262|8274.3|8262.3|8276.6|8264.6|8272.1|8260.1|0
1661193300000|2022-08-22 18:35:00|8274.4|8262.4|8272.1|8260.1|8274.4|8262.4|8272|8260|0
1661193600000|2022-08-22 18:40:00|8272|8260|8267.4|8255.4|8272.1|8260.1|8267.4|8255.4|0
1661193900000|2022-08-22 18:45:00|8269.6|8257.6|8269.6|8257.6|8271.9|8259.9|8267.3|8255.3|0
1661194200000|2022-08-22 18:50:00|8269.5|8257.5|8269.5|8257.5|8274.1|8262.1|8269.5|8257.5|0
1661194500000|2022-08-22 18:55:00|8271.7|8259.7|8274|8262|8274|8262|8267.2|8255.2|0
1661194800000|2022-08-22 19:00:00|8274.1|8262.1|8276.4|8264.4|8280.9|8268.9|8274|8262|0
1661195100000|2022-08-22 19:05:00|8276.3|8264.3|8278.7|8266.7|8278.7|8266.7|8276.3|8264.3|0
1661195400000|2022-08-22 19:10:00|8279.8|8267.8|8281.1|8269.1|8283.3|8271.3|8278.7|8266.7|0
1661195700000|2022-08-22 19:15:00|8282.2|8270.2|8274.3|8262.3|8283.4|8271.4|8274.3|8262.3|0
1661196000000|2022-08-22 19:20:00|8272.1|8260.1|8276.6|8264.6|8276.7|8264.7|8272|8260|0
1661196300000|2022-08-22 19:25:00|8276.7|8264.7|8269.8|8257.8|8278.9|8266.9|8269.8|8257.8|0
1661196600000|2022-08-22 19:30:00|8269.9|8257.9|8263.1|8251.1|8274.3|8262.3|8263|8251|0
1661196900000|2022-08-22 19:35:00|8263|8251|8267.7|8255.7|8270|8258|8263|8251|0
1661197200000|2022-08-22 19:40:00|8265.5|8253.5|8258.3|8246.3|8267.7|8255.7|8256.1|8244.1|0
1661197500000|2022-08-22 19:45:00|8256.1|8244.1|8267.4|8255.4|8267.4|8255.4|8256.1|8244.1|0
1661197800000|2022-08-22 19:50:00|8267.3|8255.3|8269.8|8257.8|8278.8|8266.8|8265.1|8253.1|0
1661198100000|2022-08-22 19:55:00|8269.7|8257.7|8276.5|8264.5|8278.6|8266.6|8269.7|8257.7|0
1661198400000|2022-08-22 20:00:00|8275.6|8263.6|8277.9|8265.9|8279.3|8267.3|8274.7|8262.7|0
1661198700000|2022-08-22 20:05:00|8277.5|8265.5|8278.4|8266.4|8279.3|8267.3|8276.5|8264.5|0
1661199000000|2022-08-22 20:10:00|8278.3|8266.3|8280.2|8268.2|8281.5|8269.5|8277.5|8265.5|0
1661199300000|2022-08-22 20:15:00|8280.6|8268.6|8279.3|8267.3|8280.6|8268.6|8277.5|8265.5|0
1661199600000|2022-08-22 20:20:00|8278.8|8266.8|8282.5|8270.5|8282.5|8270.5|8278.8|8266.8|0
1661199900000|2022-08-22 20:25:00|8282.4|8270.4|8282.5|8270.5|8283.4|8271.4|8281.5|8269.5|0
1661200200000|2022-08-22 20:30:00|8282.9|8270.9|8282.9|8270.9|8283.8|8271.8|8282|8270|0
1661200500000|2022-08-22 20:35:00|8283.4|8271.4|8282.5|8270.5|8283.8|8271.8|8282|8270|0
1661200800000|2022-08-22 20:40:00|8282.7|8270.7|8282.5|8270.5|8283.4|8271.4|8282|8270|0
1661201100000|2022-08-22 20:45:00|8282.9|8270.9|8283.8|8271.8|8283.8|8271.8|8282|8270|0
1661201400000|2022-08-22 20:50:00|8283.6|8271.6|8283.6|8271.6|8283.8|8271.8|8282.9|8270.9|0
1661201700000|2022-08-22 20:55:00|8283.4|8271.4|8282.9|8270.9|8284.3|8272.3|8282.5|8270.5|0
1661202000000|2022-08-22 21:00:00|8282.7|8270.7|8283.1|8271.1|8283.1|8271.1|8282|8270|0
1661202300000|2022-08-22 21:05:00|8282.9|8270.9|8281.4|8269.4|8283.1|8271.1|8281.4|8269.4|0
1661202600000|2022-08-22 21:10:00|8281.7|8269.7|8282.8|8270.8|8282.8|8270.8|8281.2|8269.2|0
1661202900000|2022-08-22 21:15:00|8282.6|8270.6|8283|8271|8283|8271|8282.6|8270.6|0
1661203200000|2022-08-22 21:20:00|8282.8|8270.8|8283|8271|8283|8271|8282.8|8270.8|0
1661203500000|2022-08-22 21:25:00|8282.8|8270.8|8282.8|8270.8|8282.8|8270.8|8282.8|8270.8|0
1661204100000|2022-08-22 21:35:00|8283|8271|8283.5|8271.5|8283.5|8271.5|8283|8271|0
1661204400000|2022-08-22 21:40:00|8283.3|8271.3|8283.3|8271.3|8283.5|8271.5|8282.8|8270.8|0
1661204700000|2022-08-22 21:45:00|8283.5|8271.5|8282.8|8270.8|8283.5|8271.5|8282.8|8270.8|0
1661205000000|2022-08-22 21:50:00|8283.2|8271.2|8283|8271|8283.2|8271.2|8283|8271|0
1661205300000|2022-08-22 21:55:00|8282.6|8270.6|8283.2|8271.2|8283.5|8271.5|8282.6|8270.6|0
1661205600000|2022-08-22 22:00:00|8283.3|8271.3|8279.8|8267.8|8284.6|8272.6|8278|8266|0
1661205900000|2022-08-22 22:05:00|8279.4|8267.4|8283.9|8271.9|8283.9|8271.9|8279.4|8267.4|0
1661206200000|2022-08-22 22:10:00|8283|8271|8283.2|8271.2|8283.9|8271.9|8282.6|8270.6|0
1661206500000|2022-08-22 22:15:00|8283.3|8271.3|8281.2|8269.2|8283.5|8271.5|8280.7|8268.7|0
1661206800000|2022-08-22 22:20:00|8281.7|8269.7|8282.6|8270.6|8282.8|8270.8|8280.5|8268.5|0
1661207100000|2022-08-22 22:25:00|8283|8271|8283|8271|8284.4|8272.4|8283|8271|0
1661207400000|2022-08-22 22:30:00|8283.2|8271.2|8285.5|8273.5|8285.5|8273.5|8282.6|8270.6|0
1661207700000|2022-08-22 22:35:00|8285.3|8273.3|8286.9|8274.9|8287.3|8275.3|8285.3|8273.3|0
1661208000000|2022-08-22 22:40:00|8287.1|8275.1|8287.8|8275.8|8287.8|8275.8|8286|8274|0
1661208300000|2022-08-22 22:45:00|8287.3|8275.3|8288.3|8276.3|8288.7|8276.7|8286.4|8274.4|0
1661208600000|2022-08-22 22:50:00|8288.5|8276.5|8287.3|8275.3|8289.2|8277.2|8286.4|8274.4|0
1661208900000|2022-08-22 22:55:00|8287.1|8275.1|8286.9|8274.9|8287.8|8275.8|8286.9|8274.9|0
1661209200000|2022-08-22 23:00:00|8287.1|8275.1|8287.3|8275.3|8287.8|8275.8|8285.5|8273.5|0
1661209500000|2022-08-22 23:05:00|8287.1|8275.1|8287.3|8275.3|8288.3|8276.3|8286.7|8274.7|0
1661209800000|2022-08-22 23:10:00|8287.4|8275.4|8289.2|8277.2|8289.6|8277.6|8287.4|8275.4|0
1661210100000|2022-08-22 23:15:00|8289.4|8277.4|8289.2|8277.2|8290.1|8278.1|8288.7|8276.7|0
1661210400000|2022-08-22 23:20:00|8289.4|8277.4|8290.1|8278.1|8290.1|8278.1|8288.7|8276.7|0
1661210700000|2022-08-22 23:25:00|8289.9|8277.9|8286.9|8274.9|8290.1|8278.1|8286|8274|0
1661211000000|2022-08-22 23:30:00|8287.3|8275.3|8289.6|8277.6|8289.6|8277.6|8285.5|8273.5|0
1661211300000|2022-08-22 23:35:00|8289.4|8277.4|8289.6|8277.6|8291|8279|8289.2|8277.2|0
1661211600000|2022-08-22 23:40:00|8289.9|8277.9|8289.6|8277.6|8290.1|8278.1|8289.2|8277.2|0
1661211900000|2022-08-22 23:45:00|8289.2|8277.2|8291|8279|8291.2|8279.2|8288.7|8276.7|0
1661212200000|2022-08-22 23:50:00|8290.5|8278.5|8292.8|8280.8|8293|8281|8290.1|8278.1|0
1661212500000|2022-08-22 23:55:00|8293.3|8281.3|8293.3|8281.3|8294.2|8282.2|8291.9|8279.9|0
1661212800000|2022-08-23 00:00:00|8293.7|8281.7|8289.6|8277.6|8294.2|8282.2|8289.2|8277.2|0
1661213100000|2022-08-23 00:05:00|8289.4|8277.4|8289.9|8277.9|8292.4|8280.4|8289.2|8277.2|0
1661213400000|2022-08-23 00:10:00|8289.8|8277.8|8289.6|8277.6|8290.1|8278.1|8289.2|8277.2|0
1661213700000|2022-08-23 00:15:00|8290.1|8278.1|8296.5|8284.5|8296.6|8284.6|8285.4|8273.4|0
1661214000000|2022-08-23 00:20:00|8298.7|8286.7|8294.3|8282.3|8301|8289|8294.3|8282.3|0
1661214300000|2022-08-23 00:25:00|8296.5|8284.5|8301|8289|8301|8289|8292.1|8280.1|0
1661214600000|2022-08-23 00:30:00|8300.9|8288.9|8296.5|8284.5|8300.9|8288.9|8294.3|8282.3|0
1661214900000|2022-08-23 00:35:00|8297.6|8285.6|8294.2|8282.2|8298.8|8286.8|8294.2|8282.2|0
1661215200000|2022-08-23 00:40:00|8294.3|8282.3|8293.1|8281.1|8294.3|8282.3|8292|8280|0
1661215500000|2022-08-23 00:45:00|8294.2|8282.2|8296.4|8284.4|8296.4|8284.4|8294.2|8282.2|0
1661215800000|2022-08-23 00:50:00|8294.2|8282.2|8287.4|8275.4|8294.2|8282.2|8287.4|8275.4|0
1661216100000|2022-08-23 00:55:00|8287.3|8275.3|8285.1|8273.1|8289.6|8277.6|8282.8|8270.8|0
1661216400000|2022-08-23 01:00:00|8282.9|8270.9|8285|8273|8285.1|8273.1|8282.8|8270.8|0
1661216700000|2022-08-23 01:05:00|8285.1|8273.1|8291.8|8279.8|8291.8|8279.8|8285.1|8273.1|0
1661217000000|2022-08-23 01:10:00|8289.6|8277.6|8291.8|8279.8|8291.8|8279.8|8287.3|8275.3|0
1661217300000|2022-08-23 01:15:00|8291.9|8279.9|8291.9|8279.9|8294.1|8282.1|8289.6|8277.6|0
1661217600000|2022-08-23 01:20:00|8291.8|8279.8|8294.2|8282.2|8296.4|8284.4|8291.8|8279.8|0
1661217900000|2022-08-23 01:25:00|8292|8280|8294.2|8282.2|8294.2|8282.2|8291.9|8279.9|0
1661218200000|2022-08-23 01:30:00|8292|8280|8294.2|8282.2|8294.2|8282.2|8291.9|8279.9|0
1661218500000|2022-08-23 01:35:00|8292|8280|8285.2|8273.2|8294.2|8282.2|8282.9|8270.9|0
1661218800000|2022-08-23 01:40:00|8287.4|8275.4|8287.4|8275.4|8289.6|8277.6|8285.1|8273.1|0
1661219100000|2022-08-23 01:45:00|8285.2|8273.2|8289.6|8277.6|8291.9|8279.9|8285.1|8273.1|0
1661219400000|2022-08-23 01:50:00|8289.7|8277.7|8287.4|8275.4|8289.7|8277.7|8285.1|8273.1|0
1661219700000|2022-08-23 01:55:00|8285.2|8273.2|8282.9|8270.9|8287.4|8275.4|8282.9|8270.9|0
1661220000000|2022-08-23 02:00:00|8285.1|8273.1|8289.6|8277.6|8289.6|8277.6|8285.1|8273.1|0
1661220300000|2022-08-23 02:05:00|8288.5|8276.5|8289.6|8277.6|8294.1|8282.1|8288.5|8276.5|0
1661220600000|2022-08-23 02:10:00|8287.4|8275.4|8287.4|8275.4|8289.6|8277.6|8287.4|8275.4|0
1661220900000|2022-08-23 02:15:00|8288.5|8276.5|8287.4|8275.4|8289.7|8277.7|8285.2|8273.2|0
1661221200000|2022-08-23 02:20:00|8285.2|8273.2|8287.4|8275.4|8287.4|8275.4|8285.1|8273.1|0
1661221800000|2022-08-23 02:30:00|8289.6|8277.6|8289.6|8277.6|8289.6|8277.6|8289.6|8277.6|0
1661222100000|2022-08-23 02:35:00|8291.8|8279.8|8291.9|8279.9|8294.2|8282.2|8291.8|8279.8|0
1661222400000|2022-08-23 02:40:00|8289.7|8277.7|8289.7|8277.7|8291.9|8279.9|8289.7|8277.7|0
1661222700000|2022-08-23 02:45:00|8291.9|8279.9|8298.6|8286.6|8298.7|8286.7|8291.9|8279.9|0
1661223000000|2022-08-23 02:50:00|8298.7|8286.7|8296.4|8284.4|8298.7|8286.7|8296.4|8284.4|0
1661223300000|2022-08-23 02:55:00|8296.5|8284.5|8296.4|8284.4|8296.5|8284.5|8294.2|8282.2|0
1661223600000|2022-08-23 03:00:00|8296.5|8284.5|8294.2|8282.2|8298.7|8286.7|8294.2|8282.2|0
1661223900000|2022-08-23 03:05:00|8296.4|8284.4|8294.1|8282.1|8296.4|8284.4|8294.1|8282.1|0
1661224200000|2022-08-23 03:10:00|8294.2|8282.2|8296.4|8284.4|8296.4|8284.4|8294.1|8282.1|0
1661224500000|2022-08-23 03:15:00|8296.3|8284.3|8294.2|8282.2|8296.3|8284.3|8294.2|8282.2|0
1661224800000|2022-08-23 03:20:00|8296.4|8284.4|8298.6|8286.6|8298.6|8286.6|8296.3|8284.3|0
1661225100000|2022-08-23 03:25:00|8296.4|8284.4|8294.2|8282.2|8296.4|8284.4|8294.2|8282.2|0
1661225400000|2022-08-23 03:30:00|8296.3|8284.3|8294.1|8282.1|8296.4|8284.4|8291.9|8279.9|0
1661225700000|2022-08-23 03:35:00|8294.2|8282.2|8294.1|8282.1|8294.2|8282.2|8291.9|8279.9|0
1661226000000|2022-08-23 03:40:00|8293|8281|8294.1|8282.1|8294.1|8282.1|8293|8281|0
1661226300000|2022-08-23 03:45:00|8294|8282|8291.8|8279.8|8294.1|8282.1|8291.8|8279.8|0
1661226600000|2022-08-23 03:50:00|8289.6|8277.6|8289.6|8277.6|8289.6|8277.6|8289.6|8277.6|0
1661226900000|2022-08-23 03:55:00|8291.8|8279.8|8289.6|8277.6|8291.8|8279.8|8289.6|8277.6|0
1661227200000|2022-08-23 04:00:00|8291.8|8279.8|8289.6|8277.6|8291.9|8279.9|8287.4|8275.4|0
1661227500000|2022-08-23 04:05:00|8287.4|8275.4|8287.4|8275.4|8287.4|8275.4|8287.4|8275.4|0
1661227800000|2022-08-23 04:10:00|8287.3|8275.3|8287.4|8275.4|8287.4|8275.4|8287.3|8275.3|0
1661228100000|2022-08-23 04:15:00|8287.3|8275.3|8285.1|8273.1|8287.4|8275.4|8285.1|8273.1|0
1661228400000|2022-08-23 04:20:00|8287.3|8275.3|8287.3|8275.3|8287.3|8275.3|8285.1|8273.1|0
1661228700000|2022-08-23 04:25:00|8287.4|8275.4|8287.3|8275.3|8287.4|8275.4|8287.3|8275.3|0
1661229000000|2022-08-23 04:30:00|8287.4|8275.4|8289.6|8277.6|8289.6|8277.6|8287.3|8275.3|0
1661229300000|2022-08-23 04:35:00|8287.4|8275.4|8287.3|8275.3|8287.4|8275.4|8287.3|8275.3|0
1661229900000|2022-08-23 04:45:00|8285.1|8273.1|8285.1|8273.1|8285.1|8273.1|8285.1|8273.1|0
1661230200000|2022-08-23 04:50:00|8282.9|8270.9|8282.8|8270.8|8285.1|8273.1|8282.8|8270.8|0
1661230500000|2022-08-23 04:55:00|8280.6|8268.6|8280.5|8268.5|8282.8|8270.8|8278.3|8266.3|0
1661230800000|2022-08-23 05:00:00|8279.4|8267.4|8280.5|8268.5|8282.8|8270.8|8279.4|8267.4|0
1661231100000|2022-08-23 05:05:00|8280.4|8268.4|8273.5|8261.5|8280.4|8268.4|8271.3|8259.3|0
1661231400000|2022-08-23 05:10:00|8273.6|8261.6|8275.7|8263.7|8275.8|8263.8|8273.5|8261.5|0
1661231700000|2022-08-23 05:15:00|8273.5|8261.5|8271.3|8259.3|8274.6|8262.6|8266.8|8254.8|0
1661232000000|2022-08-23 05:20:00|8270.2|8258.2|8269|8257|8271.2|8259.2|8266.8|8254.8|0
1661232300000|2022-08-23 05:25:00|8269.1|8257.1|8271.2|8259.2|8271.2|8259.2|8268.9|8256.9|0
1661232600000|2022-08-23 05:30:00|8269|8257|8264.4|8252.4|8269|8257|8264.4|8252.4|0
1661232900000|2022-08-23 05:35:00|8264.5|8252.5|8267.8|8255.8|8271.2|8259.2|8264.4|8252.4|0
1661233200000|2022-08-23 05:40:00|8268.9|8256.9|8273.5|8261.5|8275.7|8263.7|8268.9|8256.9|0
1661233500000|2022-08-23 05:45:00|8273.4|8261.4|8272.3|8260.3|8273.5|8261.5|8271.2|8259.2|0
1661233800000|2022-08-23 05:50:00|8271.2|8259.2|8273.4|8261.4|8275.7|8263.7|8271.2|8259.2|0
1661234100000|2022-08-23 05:55:00|8275.6|8263.6|8271.2|8259.2|8275.7|8263.7|8271.2|8259.2|0
1661234400000|2022-08-23 06:00:00|8273.4|8261.4|8283.5|8278.5|8284.5|8279.5|8264.5|8259.5|53
1661234700000|2022-08-23 06:05:00|8283|8278|8269.5|8264.5|8284|8279|8269.5|8264.5|8
1661235000000|2022-08-23 06:10:00|8270|8265|8254|8249|8270|8265|8253.5|8248.5|19
1661235300000|2022-08-23 06:15:00|8257|8252|8258.5|8253.5|8262|8257|8255|8250|13
1661235600000|2022-08-23 06:20:00|8259|8254|8256|8251|8260.5|8255.5|8255|8250|7
1661235900000|2022-08-23 06:25:00|8256.5|8251.5|8247|8242|8258.5|8253.5|8246.5|8241.5|13
1661236200000|2022-08-23 06:30:00|8248.5|8243.5|8245.5|8240.5|8252.5|8247.5|8244|8239|13
1661236500000|2022-08-23 06:35:00|8246|8241|8237|8232|8246|8241|8235.5|8230.5|36
1661236800000|2022-08-23 06:40:00|8237.5|8232.5|8246.5|8241.5|8248|8243|8237.5|8232.5|16
1661237100000|2022-08-23 06:45:00|8246|8241|8247.5|8242.5|8248.5|8243.5|8241.5|8236.5|18
1661237400000|2022-08-23 06:50:00|8248|8243|8253|8248|8254.5|8249.5|8246.5|8241.5|46
1661237700000|2022-08-23 06:55:00|8253.5|8248.5|8257.5|8252.5|8258.5|8253.5|8252.5|8247.5|38
1661238000000|2022-08-23 07:00:00|8259|8254|8263|8258|8268|8263|8248|8243|481
1661238300000|2022-08-23 07:05:00|8264|8259|8270|8265|8272.5|8267.5|8260|8255|207
1661238600000|2022-08-23 07:10:00|8270.5|8265.5|8263|8258|8274|8269|8260|8255|170
1661238900000|2022-08-23 07:15:00|8262.5|8257.5|8248|8243|8271|8266|8244.5|8239.5|334
1661239200000|2022-08-23 07:20:00|8248.5|8243.5|8252.5|8247.5|8259|8254|8248.5|8243.5|127
1661239500000|2022-08-23 07:25:00|8253|8248|8249|8244|8258|8253|8248|8243|94
1661239800000|2022-08-23 07:30:00|8255.5|8250.5|8249|8244|8258|8253|8240|8235|185
1661240100000|2022-08-23 07:35:00|8249.5|8244.5|8247.5|8242.5|8254|8249|8244|8239|69
1661240400000|2022-08-23 07:40:00|8249.7|8244.7|8254.2|8249.2|8257.2|8252.2|8246.2|8241.2|137
1661240700000|2022-08-23 07:45:00|8254.7|8249.7|8256.7|8251.7|8261.2|8256.2|8254.2|8249.2|66
1661241000000|2022-08-23 07:50:00|8257.2|8252.2|8259.2|8254.2|8262.2|8257.2|8254.2|8249.2|59
1661241300000|2022-08-23 07:55:00|8258.7|8253.7|8272.7|8267.7|8273.2|8268.2|8257.2|8252.2|78
1661241600000|2022-08-23 08:00:00|8273.2|8268.2|8268.7|8263.7|8275.2|8270.2|8265.7|8260.7|157
1661241900000|2022-08-23 08:05:00|8268.2|8263.2|8261.2|8256.2|8270.2|8265.2|8259.2|8254.2|130
1661242200000|2022-08-23 08:10:00|8260.7|8255.7|8255.2|8250.2|8263.2|8258.2|8254.7|8249.7|66
1661242500000|2022-08-23 08:15:00|8254.7|8249.7|8259.2|8254.2|8259.2|8254.2|8252.2|8247.2|55
1661242800000|2022-08-23 08:20:00|8258.7|8253.7|8257.2|8252.2|8261.2|8256.2|8255.2|8250.2|31
1661243100000|2022-08-23 08:25:00|8257.7|8252.7|8253.7|8248.7|8260.7|8255.7|8253.2|8248.2|28
1661243400000|2022-08-23 08:30:00|8253.2|8248.2|8257.2|8252.2|8257.2|8252.2|8249.2|8244.2|109
1661243700000|2022-08-23 08:35:00|8256.7|8251.7|8254.7|8249.7|8258.2|8253.2|8253.2|8248.2|17
1661244000000|2022-08-23 08:40:00|8256.7|8251.7|8258.7|8253.7|8262.2|8257.2|8256.2|8251.2|47
1661244300000|2022-08-23 08:45:00|8259.7|8254.7|8256.2|8251.2|8262.2|8257.2|8253.7|8248.7|33
1661244600000|2022-08-23 08:50:00|8255.7|8250.7|8259.2|8254.2|8260.2|8255.2|8255.2|8250.2|35
1661244900000|2022-08-23 08:55:00|8258.7|8253.7|8257.2|8252.2|8259.2|8254.2|8256.7|8251.7|29
1661245200000|2022-08-23 09:00:00|8256.7|8251.7|8253.2|8248.2|8256.7|8251.7|8248.2|8243.2|93
1661245500000|2022-08-23 09:05:00|8251.2|8246.2|8258.2|8253.2|8258.7|8253.7|8250.2|8245.2|24
1661245800000|2022-08-23 09:10:00|8258.7|8253.7|8261.2|8256.2|8265.2|8260.2|8258.2|8253.2|21
1661246100000|2022-08-23 09:15:00|8261.7|8256.7|8262.2|8257.2|8263.2|8258.2|8259.7|8254.7|45
1661246400000|2022-08-23 09:20:00|8261.7|8256.7|8257.2|8252.2|8261.7|8256.7|8254.2|8249.2|41
1661246700000|2022-08-23 09:25:00|8257.7|8252.7|8251.7|8246.7|8258.2|8253.2|8251.7|8246.7|49
1661247000000|2022-08-23 09:30:00|8252.7|8247.7|8251.7|8246.7|8255.7|8250.7|8248.7|8243.7|46
1661247300000|2022-08-23 09:35:00|8251.2|8246.2|8249.2|8244.2|8252.2|8247.2|8248.7|8243.7|17
1661247600000|2022-08-23 09:40:00|8249.7|8244.7|8259.2|8254.2|8259.2|8254.2|8249.7|8244.7|18
1661247900000|2022-08-23 09:45:00|8258.7|8253.7|8265.7|8260.7|8266.7|8261.7|8257.7|8252.7|29
1661248200000|2022-08-23 09:50:00|8265.2|8260.2|8265.7|8260.7|8266.7|8261.7|8262.7|8257.7|64
1661248500000|2022-08-23 09:55:00|8266.2|8261.2|8269.2|8264.2|8271.7|8266.7|8264.7|8259.7|54
1661248800000|2022-08-23 10:00:00|8268.7|8263.7|8262.2|8257.2|8270.2|8265.2|8262.2|8257.2|42
1661249100000|2022-08-23 10:05:00|8262.7|8257.7|8259.2|8254.2|8265.2|8260.2|8259.2|8254.2|17
1661249400000|2022-08-23 10:10:00|8259.7|8254.7|8261.7|8256.7|8264.2|8259.2|8258.2|8253.2|15
1661249700000|2022-08-23 10:15:00|8262.2|8257.2|8250.2|8245.2|8262.2|8257.2|8250.2|8245.2|68
1661250000000|2022-08-23 10:20:00|8250.7|8245.7|8251.2|8246.2|8253.7|8248.7|8248.7|8243.7|35
1661250300000|2022-08-23 10:25:00|8251.7|8246.7|8250.2|8245.2|8255.2|8250.2|8249.7|8244.7|19
1661250600000|2022-08-23 10:30:00|8250.7|8245.7|8253.2|8248.2|8256.2|8251.2|8250.7|8245.7|22
1661250900000|2022-08-23 10:35:00|8253.7|8248.7|8251.2|8246.2|8255.2|8250.2|8249.7|8244.7|47
1661251200000|2022-08-23 10:40:00|8251.7|8246.7|8260.2|8255.2|8260.2|8255.2|8251.2|8246.2|36
1661251500000|2022-08-23 10:45:00|8259.7|8254.7|8257.7|8252.7|8261.7|8256.7|8257.7|8252.7|37
1661251800000|2022-08-23 10:50:00|8258.2|8253.2|8260.7|8255.7|8260.7|8255.7|8256.2|8251.2|21
1661252100000|2022-08-23 10:55:00|8260.2|8255.2|8250.2|8245.2|8260.7|8255.7|8250.2|8245.2|44
1661252400000|2022-08-23 11:00:00|8249.7|8244.7|8242.7|8237.7|8251.2|8246.2|8242.2|8237.2|64
1661252700000|2022-08-23 11:05:00|8243.2|8238.2|8237.7|8232.7|8243.2|8238.2|8234.7|8229.7|44
1661253000000|2022-08-23 11:10:00|8237.2|8232.2|8238.7|8233.7|8239.7|8234.7|8232.7|8227.7|39
1661253300000|2022-08-23 11:15:00|8238.2|8233.2|8239.7|8234.7|8241.2|8236.2|8236.2|8231.2|44
1661253600000|2022-08-23 11:20:00|8240.7|8235.7|8245.7|8240.7|8245.7|8240.7|8239.2|8234.2|67
1661253900000|2022-08-23 11:25:00|8246.2|8241.2|8242.7|8237.7|8247.2|8242.2|8240.7|8235.7|75
1661254200000|2022-08-23 11:30:00|8243.2|8238.2|8237.2|8232.2|8244.7|8239.7|8237.2|8232.2|58
1661254500000|2022-08-23 11:35:00|8236.7|8231.7|8239.2|8234.2|8240.2|8235.2|8236.2|8231.2|30
1661254800000|2022-08-23 11:40:00|8238.1|8233.1|8236.1|8231.1|8239.6|8234.6|8236.1|8231.1|18
1661255100000|2022-08-23 11:45:00|8236.6|8231.6|8238.6|8233.6|8238.6|8233.6|8231.6|8226.6|41
1661255400000|2022-08-23 11:50:00|8239.1|8234.1|8240.6|8235.6|8244.1|8239.1|8236.1|8231.1|73
1661255700000|2022-08-23 11:55:00|8243.1|8238.1|8244.1|8239.1|8244.1|8239.1|8238.1|8233.1|55
1661256000000|2022-08-23 12:00:00|8243.6|8238.6|8242.1|8237.1|8244.1|8239.1|8239.1|8234.1|21
1661256300000|2022-08-23 12:05:00|8241.6|8236.6|8240.1|8235.1|8242.1|8237.1|8239.1|8234.1|12
1661256600000|2022-08-23 12:10:00|8239.6|8234.6|8236.1|8231.1|8239.6|8234.6|8234.1|8229.1|25
1661256900000|2022-08-23 12:15:00|8236.6|8231.6|8238.1|8233.1|8239.1|8234.1|8235.1|8230.1|15
1661257200000|2022-08-23 12:20:00|8237.6|8232.6|8238.1|8233.1|8238.6|8233.6|8235.1|8230.1|21
1661257500000|2022-08-23 12:25:00|8238.6|8233.6|8249.1|8244.1|8249.1|8244.1|8238.6|8233.6|37
1661257800000|2022-08-23 12:30:00|8248.6|8243.6|8249.1|8244.1|8249.1|8244.1|8244.1|8239.1|33
1661258100000|2022-08-23 12:35:00|8248.6|8243.6|8240.6|8235.6|8248.6|8243.6|8239.6|8234.6|85
1661258400000|2022-08-23 12:40:00|8241.1|8236.1|8245.6|8240.6|8247.6|8242.6|8240.6|8235.6|49
1661258700000|2022-08-23 12:45:00|8245.1|8240.1|8241.1|8236.1|8248.1|8243.1|8241.1|8236.1|39
1661259000000|2022-08-23 12:50:00|8240.6|8235.6|8241.1|8236.1|8243.1|8238.1|8235.6|8230.6|93
1661259300000|2022-08-23 12:55:00|8240.6|8235.6|8242.1|8237.1|8243.6|8238.6|8238.1|8233.1|34
1661259600000|2022-08-23 13:00:00|8242.6|8237.6|8243.1|8238.1|8245.6|8240.6|8239.6|8234.6|62
1661259900000|2022-08-23 13:05:00|8242.6|8237.6|8243.1|8238.1|8245.1|8240.1|8240.1|8235.1|28
1661260200000|2022-08-23 13:10:00|8242.6|8237.6|8243.1|8238.1|8244.6|8239.6|8239.6|8234.6|34
1661260500000|2022-08-23 13:15:00|8242.6|8237.6|8245.1|8240.1|8247.1|8242.1|8242.6|8237.6|12
1661260800000|2022-08-23 13:20:00|8244.6|8239.6|8246.1|8241.1|8248.1|8243.1|8244.6|8239.6|105
1661261100000|2022-08-23 13:25:00|8246.6|8241.6|8242.1|8237.1|8249.1|8244.1|8242.1|8237.1|129
1661261400000|2022-08-23 13:30:00|8242.6|8237.6|8242.1|8237.1|8247.1|8242.1|8236.1|8231.1|256
1661261700000|2022-08-23 13:35:00|8242.6|8237.6|8231.6|8226.6|8245.1|8240.1|8231.6|8226.6|108
1661262000000|2022-08-23 13:40:00|8232.6|8227.6|8227.6|8222.6|8235.1|8230.1|8226.1|8221.1|131
1661262300000|2022-08-23 13:45:00|8230.6|8225.6|8239.1|8234.1|8240.1|8235.1|8230.1|8225.1|162
1661262600000|2022-08-23 13:50:00|8238.6|8233.6|8245.6|8240.6|8249.1|8244.1|8238.6|8233.6|109
1661262900000|2022-08-23 13:55:00|8246.6|8241.6|8239.1|8234.1|8248.6|8243.6|8237.1|8232.1|59
1661263200000|2022-08-23 14:00:00|8240.1|8235.1|8228.1|8223.1|8241.1|8236.1|8224.1|8219.1|107
1661263500000|2022-08-23 14:05:00|8228.6|8223.6|8243.1|8238.1|8243.6|8238.6|8227.6|8222.6|76
1661263800000|2022-08-23 14:10:00|8244.1|8239.1|8240.6|8235.6|8249.6|8244.6|8240.1|8235.1|98
1661264100000|2022-08-23 14:15:00|8241.6|8236.6|8240.6|8235.6|8245.6|8240.6|8235.6|8230.6|84
1661264400000|2022-08-23 14:20:00|8239.1|8234.1|8240.1|8235.1|8245.6|8240.6|8238.6|8233.6|51
1661264700000|2022-08-23 14:25:00|8239.6|8234.6|8224.1|8219.1|8240.1|8235.1|8224.1|8219.1|120
1661265000000|2022-08-23 14:30:00|8224.6|8219.6|8233.6|8228.6|8234.1|8229.1|8223.6|8218.6|67
1661265300000|2022-08-23 14:35:00|8234.1|8229.1|8221.1|8216.1|8234.1|8229.1|8221.1|8216.1|134
1661265600000|2022-08-23 14:40:00|8220.6|8215.6|8223.6|8218.6|8223.6|8218.6|8215.1|8210.1|121
1661265900000|2022-08-23 14:45:00|8224.1|8219.1|8228.1|8223.1|8228.6|8223.6|8222.6|8217.6|52
1661266200000|2022-08-23 14:50:00|8227.6|8222.6|8219.1|8214.1|8230.6|8225.6|8217.6|8212.6|77
1661266500000|2022-08-23 14:55:00|8218.6|8213.6|8214.6|8209.6|8220.1|8215.1|8213.6|8208.6|111
1661266800000|2022-08-23 15:00:00|8213.6|8208.6|8216.1|8211.1|8216.6|8211.6|8207.1|8202.1|211
1661267100000|2022-08-23 15:05:00|8215.6|8210.6|8219.1|8214.1|8220.6|8215.6|8214.6|8209.6|50
1661267400000|2022-08-23 15:10:00|8218.1|8213.1|8224.6|8219.6|8225.6|8220.6|8216.6|8211.6|88
1661267700000|2022-08-23 15:15:00|8225.6|8220.6|8229.1|8224.1|8231.6|8226.6|8224.6|8219.6|132
1661268000000|2022-08-23 15:20:00|8228.6|8223.6|8228.1|8223.1|8232.1|8227.1|8226.6|8221.6|167
1661268300000|2022-08-23 15:25:00|8227.1|8222.1|8221.1|8216.1|8227.6|8222.6|8220.1|8215.1|209
1661268600000|2022-08-23 15:30:00|8222.1|8215.1|8226.1|8219.1|8230.1|8224.1|8221.1|8215.1|594
1661268900000|2022-08-23 15:35:00|8227.1|8220.1|8232.1|8226.1|8235.1|8228.1|8226.1|8219.1|121
1661269200000|2022-08-23 15:40:00|8233.1|8225.1|8228.1|8221.1|8233.1|8225.1|8223.1|8217.1|19
1661269500000|2022-08-23 15:45:00|8229.1|8222.1|8232.1|8225.1|8232.1|8225.1|8227.1|8221.1|18
1661269800000|2022-08-23 15:50:00|8233.1|8226.1|8232.1|8226.1|8234.1|8227.1|8229.1|8222.1|21
1661270100000|2022-08-23 15:55:00|8231.1|8224.1|8233.1|8226.1|8233.1|8226.1|8227.1|8221.1|25
1661270400000|2022-08-23 16:00:00|8234.1|8227.1|8233.1|8226.1|8234.1|8228.1|8231.1|8225.1|80
1661270700000|2022-08-23 16:05:00|8232.1|8225.1|8238.1|8231.1|8238.1|8232.1|8230.1|8224.1|50
1661271000000|2022-08-23 16:10:00|8237.1|8232.1|8238.1|8231.1|8238.1|8232.1|8235.1|8229.1|21
1661271300000|2022-08-23 16:15:00|8237.1|8230.1|8232.1|8225.1|8238.1|8232.1|8230.1|8224.1|25
1661271600000|2022-08-23 16:20:00|8233.1|8226.1|8228.1|8221.1|8233.1|8226.1|8226.1|8220.1|9
1661271900000|2022-08-23 16:25:00|8227.1|8220.1|8224.1|8217.1|8231.1|8224.1|8223.1|8217.1|10
1661272200000|2022-08-23 16:30:00|8226.1|8218.1|8230.1|8223.1|8230.1|8223.1|8224.1|8217.1|7
1661272500000|2022-08-23 16:35:00|8231.1|8224.1|8236.1|8229.1|8236.1|8230.1|8231.1|8224.1|9
1661272800000|2022-08-23 16:40:00|8237.1|8230.1|8237.1|8230.1|8238.1|8231.1|8235.1|8228.1|6
1661273100000|2022-08-23 16:45:00|8238.1|8231.1|8232.1|8225.1|8238.1|8231.1|8230.1|8224.1|55
1661273400000|2022-08-23 16:50:00|8231.1|8223.1|8232.1|8226.1|8234.1|8228.1|8231.1|8223.1|11
1661273700000|2022-08-23 16:55:00|8233.1|8225.1|8238.1|8231.1|8241.1|8234.1|8233.1|8225.1|26
1661274000000|2022-08-23 17:00:00|8237.1|8230.1|8238.1|8231.1|8242.1|8235.1|8237.1|8230.1|9
1661274300000|2022-08-23 17:05:00|8237.1|8230.1|8234.1|8227.1|8237.1|8230.1|8233.1|8226.1|3
1661274600000|2022-08-23 17:10:00|8236.1|8228.1|8237.1|8230.1|8237.1|8230.1|8232.1|8226.1|1
1661274900000|2022-08-23 17:15:00|8238.1|8229.1|8234.1|8227.1|8240.1|8232.1|8232.1|8224.1|9
1661275200000|2022-08-23 17:20:00|8236.1|8228.1|8231.1|8224.1|8237.1|8229.1|8231.1|8224.1|5
1661275500000|2022-08-23 17:25:00|8232.1|8225.1|8240.1|8232.1|8242.1|8234.1|8232.1|8224.1|12
1661275800000|2022-08-23 17:30:00|8241.1|8233.1|8241.1|8234.1|8243.1|8235.1|8240.1|8232.1|4
1661276100000|2022-08-23 17:35:00|8240.1|8232.1|8236.1|8228.1|8242.1|8234.1|8235.1|8227.1|4
1661276400000|2022-08-23 17:40:00|8235.1|8227.1|8235.1|8227.1|8236.1|8228.1|8234.1|8226.1|2
1661276700000|2022-08-23 17:45:00|8236.1|8228.1|8233.1|8224.1|8236.1|8228.1|8233.1|8224.1|0
1661277000000|2022-08-23 17:50:00|8232.1|8223.1|8231.1|8222.1|8233.1|8225.1|8226.1|8218.1|11
1661277300000|2022-08-23 17:55:00|8230.1|8220.1|8232.1|8220.1|8233.1|8224.1|8228.1|8219.1|10
1661277600000|2022-08-23 18:00:00|8232|8220|8227.6|8215.6|8232|8220|8227.5|8215.5|0
1661277900000|2022-08-23 18:05:00|8227.7|8215.7|8227.8|8215.8|8234.4|8222.4|8225.6|8213.6|0
1661278200000|2022-08-23 18:10:00|8225.6|8213.6|8216.9|8204.9|8225.6|8213.6|8212.3|8200.3|0
1661278500000|2022-08-23 18:15:00|8219.1|8207.1|8227.5|8215.5|8228.1|8216.1|8216.9|8204.9|0
1661278800000|2022-08-23 18:20:00|8227.6|8215.6|8232.4|8220.4|8232.4|8220.4|8225.3|8213.3|0
1661279100000|2022-08-23 18:25:00|8232.3|8220.3|8230.1|8218.1|8232.4|8220.4|8227.8|8215.8|0
1661279400000|2022-08-23 18:30:00|8230.2|8218.2|8223.4|8211.4|8232.4|8220.4|8223.3|8211.3|198
1661279700000|2022-08-23 18:35:00|8221.2|8209.2|8225.7|8213.7|8225.7|8213.7|8221.1|8209.1|0
1661280000000|2022-08-23 18:40:00|8223.5|8211.5|8225.7|8213.7|8228.1|8216.1|8221.2|8209.2|0
1661280300000|2022-08-23 18:45:00|8225.6|8213.6|8221.6|8209.6|8225.7|8213.7|8218.9|8206.9|0
1661280600000|2022-08-23 18:50:00|8221.5|8209.5|8217|8205|8221.6|8209.6|8217|8205|0
1661280900000|2022-08-23 18:55:00|8217.1|8205.1|8223.8|8211.8|8223.8|8211.8|8217|8205|0
1661281200000|2022-08-23 19:00:00|8222.7|8210.7|8226.2|8214.2|8228.4|8216.4|8221.6|8209.6|0
1661281500000|2022-08-23 19:05:00|8227.3|8215.3|8228.4|8216.4|8228.5|8216.5|8226.1|8214.1|0
1661281800000|2022-08-23 19:10:00|8228.5|8216.5|8221.7|8209.7|8230.7|8218.7|8221.7|8209.7|0
1661282100000|2022-08-23 19:15:00|8223.9|8211.9|8230.8|8218.8|8230.8|8218.8|8223.9|8211.9|0
1661282400000|2022-08-23 19:20:00|8230.7|8218.7|8223.9|8211.9|8230.8|8218.8|8223.9|8211.9|0
1661282700000|2022-08-23 19:25:00|8221.7|8209.7|8224|8212|8226.2|8214.2|8221.7|8209.7|0
1661283000000|2022-08-23 19:30:00|8223.9|8211.9|8221.7|8209.7|8224|8212|8217.2|8205.2|0
1661283300000|2022-08-23 19:35:00|8221.6|8209.6|8219.3|8207.3|8221.7|8209.7|8217.1|8205.1|0
1661283600000|2022-08-23 19:40:00|8217.1|8205.1|8226.1|8214.1|8228.4|8216.4|8217.1|8205.1|0
1661283900000|2022-08-23 19:45:00|8226|8214|8223.7|8211.7|8226|8214|8219.2|8207.2|0
1661284200000|2022-08-23 19:50:00|8223.6|8211.6|8225.8|8213.8|8228.1|8216.1|8219|8207|0
1661284500000|2022-08-23 19:55:00|8226.9|8214.9|8231.1|8219.1|8239.1|8227.1|8225.8|8213.8|0
1661284800000|2022-08-23 20:00:00|8232.2|8220.2|8227.9|8215.9|8236.5|8224.5|8227|8215|0
1661285100000|2022-08-23 20:05:00|8227|8215|8227.5|8215.5|8229.3|8217.3|8226.5|8214.5|0
1661285400000|2022-08-23 20:10:00|8227.9|8215.9|8229.2|8217.2|8229.7|8217.7|8227|8215|0
1661285700000|2022-08-23 20:15:00|8228.8|8216.8|8229.3|8217.3|8229.3|8217.3|8228.4|8216.4|0
1661286000000|2022-08-23 20:20:00|8229.7|8217.7|8230.2|8218.2|8231.1|8219.1|8229.7|8217.7|0
1661286300000|2022-08-23 20:25:00|8229.9|8217.9|8230.6|8218.6|8230.6|8218.6|8228.3|8216.3|0
1661286600000|2022-08-23 20:30:00|8230.4|8218.4|8228.3|8216.3|8230.4|8218.4|8228.3|8216.3|0
1661286900000|2022-08-23 20:35:00|8227.9|8215.9|8228.3|8216.3|8228.8|8216.8|8227.9|8215.9|0
1661287200000|2022-08-23 20:40:00|8228.4|8216.4|8227.4|8215.4|8228.8|8216.8|8227.4|8215.4|0
1661287500000|2022-08-23 20:45:00|8227.5|8215.5|8227|8215|8228.3|8216.3|8226.5|8214.5|0
1661287800000|2022-08-23 20:50:00|8227.4|8215.4|8228.3|8216.3|8228.3|8216.3|8226.5|8214.5|0
1661288100000|2022-08-23 20:55:00|8228.4|8216.4|8227.2|8215.2|8228.8|8216.8|8226.3|8214.3|0
1661288400000|2022-08-23 21:00:00|8227.4|8215.4|8227.7|8215.7|8227.7|8215.7|8227.2|8215.2|0
1661288700000|2022-08-23 21:05:00|8227.4|8215.4|8227.2|8215.2|8227.9|8215.9|8227.2|8215.2|0
1661289000000|2022-08-23 21:10:00|8227.4|8215.4|8227.2|8215.2|8227.4|8215.4|8226.8|8214.8|0
1661289300000|2022-08-23 21:15:00|8227|8215|8227.2|8215.2|8227.2|8215.2|8226.3|8214.3|0
1661289600000|2022-08-23 21:20:00|8227.4|8215.4|8227.4|8215.4|8227.4|8215.4|8227.4|8215.4|0
1661289900000|2022-08-23 21:25:00|8227.7|8215.7|8227.4|8215.4|8227.7|8215.7|8227|8215|0
1661290200000|2022-08-23 21:30:00|8227.2|8215.2|8227|8215|8227.2|8215.2|8227|8215|0
1661290500000|2022-08-23 21:35:00|8227.2|8215.2|8227|8215|8227.2|8215.2|8226.5|8214.5|0
1661291100000|2022-08-23 21:45:00|8227.2|8215.2|8227|8215|8227.7|8215.7|8227|8215|0
1661291400000|2022-08-23 21:50:00|8226.5|8214.5|8226.5|8214.5|8226.5|8214.5|8226.5|8214.5|0
1661291700000|2022-08-23 21:55:00|8227|8215|8227.2|8215.2|8227.4|8215.4|8227|8215|0
1661292000000|2022-08-23 22:00:00|8226.8|8214.8|8229.9|8217.9|8231.1|8219.1|8225|8213|0
1661292300000|2022-08-23 22:05:00|8229.7|8217.7|8232.4|8220.4|8232.4|8220.4|8229.7|8217.7|0
1661292600000|2022-08-23 22:10:00|8232.6|8220.6|8231.8|8219.8|8233.6|8221.6|8231.8|8219.8|0
1661292900000|2022-08-23 22:15:00|8232.2|8220.2|8233.1|8221.1|8233.6|8221.6|8232.2|8220.2|0
1661293200000|2022-08-23 22:20:00|8232.7|8220.7|8232.7|8220.7|8233.6|8221.6|8232.2|8220.2|0
1661293500000|2022-08-23 22:25:00|8232.2|8220.2|8231.8|8219.8|8232.7|8220.7|8231.3|8219.3|0
1661293800000|2022-08-23 22:30:00|8232.2|8220.2|8229.5|8217.5|8233.1|8221.1|8229.5|8217.5|0
1661294100000|2022-08-23 22:35:00|8229.7|8217.7|8230.6|8218.6|8231.3|8219.3|8229.5|8217.5|0
1661294400000|2022-08-23 22:40:00|8230.4|8218.4|8232.7|8220.7|8232.7|8220.7|8230.4|8218.4|0
1661294700000|2022-08-23 22:45:00|8232.4|8220.4|8233.1|8221.1|8234|8222|8232.4|8220.4|0
1661295000000|2022-08-23 22:50:00|8233.3|8221.3|8233.1|8221.1|8233.6|8221.6|8232.7|8220.7|0
1661295300000|2022-08-23 22:55:00|8232.9|8220.9|8232.7|8220.7|8233.1|8221.1|8232.2|8220.2|0
1661295600000|2022-08-23 23:00:00|8233.1|8221.1|8233.8|8221.8|8234.9|8222.9|8232.7|8220.7|0
1661295900000|2022-08-23 23:05:00|8234|8222|8235.4|8223.4|8235.8|8223.8|8234|8222|0
1661296200000|2022-08-23 23:10:00|8234.9|8222.9|8234.5|8222.5|8234.9|8222.9|8233.6|8221.6|0
1661296500000|2022-08-23 23:15:00|8234.7|8222.7|8235.4|8223.4|8235.8|8223.8|8234.5|8222.5|0
1661296800000|2022-08-23 23:20:00|8235.2|8223.2|8235.8|8223.8|8236.3|8224.3|8234.9|8222.9|0
1661297100000|2022-08-23 23:25:00|8235.6|8223.6|8233.6|8221.6|8235.8|8223.8|8233.6|8221.6|0
1661297400000|2022-08-23 23:30:00|8233.3|8221.3|8230.9|8218.9|8233.3|8221.3|8229.5|8217.5|0
1661297700000|2022-08-23 23:35:00|8230.8|8218.8|8231.5|8219.5|8232|8220|8230|8218|0
1661298000000|2022-08-23 23:40:00|8231.8|8219.8|8230.9|8218.9|8231.8|8219.8|8229.5|8217.5|0
1661298300000|2022-08-23 23:45:00|8230.6|8218.6|8230.9|8218.9|8230.9|8218.9|8229|8217|0
1661298600000|2022-08-23 23:50:00|8231.3|8219.3|8227.2|8215.2|8231.3|8219.3|8226.8|8214.8|0
1661298900000|2022-08-23 23:55:00|8227|8215|8229|8217|8229|8217|8226.8|8214.8|0
1661299200000|2022-08-24 00:00:00|8229.1|8217.1|8230.4|8218.4|8233.6|8221.6|8226.3|8214.3|0
1661299500000|2022-08-24 00:05:00|8230.2|8218.2|8230.4|8218.4|8232.2|8220.2|8228.6|8216.6|0
1661299800000|2022-08-24 00:10:00|8230|8218|8230|8218|8230.9|8218.9|8226.3|8214.3|0
1661300100000|2022-08-24 00:15:00|8229.9|8217.9|8230.2|8218.2|8236.8|8224.8|8225.7|8213.7|0
1661300400000|2022-08-24 00:20:00|8230.1|8218.1|8225.7|8213.7|8231.3|8219.3|8225.7|8213.7|0
1661300700000|2022-08-24 00:25:00|8227.9|8215.9|8230.1|8218.1|8230.1|8218.1|8225.7|8213.7|0
1661301000000|2022-08-24 00:30:00|8227.9|8215.9|8225.7|8213.7|8234.6|8222.6|8225.7|8213.7|0
1661301300000|2022-08-24 00:35:00|8224.6|8212.6|8219|8207|8224.6|8212.6|8219|8207|0
1661301600000|2022-08-24 00:40:00|8219.1|8207.1|8216.8|8204.8|8221.3|8209.3|8216.8|8204.8|0
1661301900000|2022-08-24 00:45:00|8219|8207|8221.3|8209.3|8223.5|8211.5|8219|8207|0
1661302200000|2022-08-24 00:50:00|8219.1|8207.1|8221.3|8209.3|8221.3|8209.3|8219.1|8207.1|0
1661302500000|2022-08-24 00:55:00|8221.4|8209.4|8216.7|8204.7|8223.6|8211.6|8216.7|8204.7|0
1661302800000|2022-08-24 01:00:00|8218.9|8206.9|8216.6|8204.6|8218.9|8206.9|8216.6|8204.6|0
1661303100000|2022-08-24 01:05:00|8216.7|8204.7|8216.2|8204.2|8218.4|8206.4|8214|8202|0
1661303400000|2022-08-24 01:10:00|8216.3|8204.3|8216.2|8204.2|8218.5|8206.5|8216.2|8204.2|0
1661303700000|2022-08-24 01:15:00|8216.3|8204.3|8220.6|8208.6|8222.9|8210.9|8216.3|8204.3|0
1661304000000|2022-08-24 01:20:00|8218.4|8206.4|8220.6|8208.6|8220.7|8208.7|8218.4|8206.4|0
1661304300000|2022-08-24 01:25:00|8220.7|8208.7|8218.4|8206.4|8222.9|8210.9|8218.4|8206.4|0
1661304600000|2022-08-24 01:30:00|8216.2|8204.2|8218.4|8206.4|8218.4|8206.4|8216.2|8204.2|0
1661304900000|2022-08-24 01:35:00|8216.2|8204.2|8218.5|8206.5|8218.5|8206.5|8214|8202|0
1661305200000|2022-08-24 01:40:00|8218.4|8206.4|8209.5|8197.5|8218.4|8206.4|8209.4|8197.4|0
1661305500000|2022-08-24 01:45:00|8209.4|8197.4|8206.8|8194.8|8211.4|8199.4|8206.8|8194.8|0
1661305800000|2022-08-24 01:50:00|8206.9|8194.9|8205.9|8193.9|8206.9|8194.9|8199.1|8187.1|0
1661306100000|2022-08-24 01:55:00|8205.8|8193.8|8208.1|8196.1|8208.2|8196.2|8201.4|8189.4|0
1661306400000|2022-08-24 02:00:00|8209.2|8197.2|8212.6|8200.6|8212.6|8200.6|8208.1|8196.1|0
1661306700000|2022-08-24 02:05:00|8212.5|8200.5|8209.2|8197.2|8212.6|8200.6|8208.1|8196.1|0
1661307000000|2022-08-24 02:10:00|8208.1|8196.1|8208.1|8196.1|8210.3|8198.3|8205.8|8193.8|0
1661307300000|2022-08-24 02:15:00|8209.2|8197.2|8210.3|8198.3|8212.5|8200.5|8209.2|8197.2|0
1661307600000|2022-08-24 02:20:00|8210.4|8198.4|8212.5|8200.5|8214.8|8202.8|8209.2|8197.2|0
1661307900000|2022-08-24 02:25:00|8212.6|8200.6|8212.5|8200.5|8214.8|8202.8|8212.5|8200.5|0
1661308200000|2022-08-24 02:30:00|8210.3|8198.3|8210.3|8198.3|8210.3|8198.3|8208|8196|0
1661308500000|2022-08-24 02:35:00|8210.2|8198.2|8203.4|8191.4|8210.2|8198.2|8201.2|8189.2|0
1661308800000|2022-08-24 02:40:00|8203.5|8191.5|8198.9|8186.9|8203.5|8191.5|8198.9|8186.9|0
1661309100000|2022-08-24 02:45:00|8196.7|8184.7|8198.9|8186.9|8203.4|8191.4|8196.7|8184.7|0
1661309400000|2022-08-24 02:50:00|8201.1|8189.1|8201.1|8189.1|8201.1|8189.1|8198.9|8186.9|0
1661309700000|2022-08-24 02:55:00|8198.9|8186.9|8201.2|8189.2|8203.4|8191.4|8198.9|8186.9|0
1661310000000|2022-08-24 03:00:00|8201.1|8189.1|8201.1|8189.1|8203.4|8191.4|8201.1|8189.1|0
1661310300000|2022-08-24 03:05:00|8201.2|8189.2|8203.4|8191.4|8205.6|8193.6|8201.1|8189.1|0
1661310600000|2022-08-24 03:10:00|8201.2|8189.2|8203.4|8191.4|8203.4|8191.4|8201.2|8189.2|0
1661310900000|2022-08-24 03:15:00|8201.2|8189.2|8201.2|8189.2|8203.4|8191.4|8201.2|8189.2|0
1661311200000|2022-08-24 03:20:00|8203.4|8191.4|8201.3|8189.3|8203.4|8191.4|8198.9|8186.9|0
1661311500000|2022-08-24 03:25:00|8201.2|8189.2|8199.1|8187.1|8201.3|8189.3|8196.8|8184.8|0
1661311800000|2022-08-24 03:30:00|8199|8187|8203.5|8191.5|8203.5|8191.5|8198|8186|0
1661312100000|2022-08-24 03:35:00|8201.3|8189.3|8201.3|8189.3|8201.3|8189.3|8201.3|8189.3|0
1661312400000|2022-08-24 03:40:00|8203.5|8191.5|8201.3|8189.3|8203.5|8191.5|8201.3|8189.3|0
1661312700000|2022-08-24 03:45:00|8199.1|8187.1|8199.1|8187.1|8201.3|8189.3|8199.1|8187.1|0
1661313000000|2022-08-24 03:50:00|8201.3|8189.3|8201.3|8189.3|8201.3|8189.3|8201.3|8189.3|0
1661313300000|2022-08-24 03:55:00|8199.1|8187.1|8199.1|8187.1|8199.1|8187.1|8199.1|8187.1|0
1661313600000|2022-08-24 04:00:00|8199|8187|8196.9|8184.9|8199.1|8187.1|8196.8|8184.8|0
1661313900000|2022-08-24 04:05:00|8196.8|8184.8|8196.8|8184.8|8199.1|8187.1|8196.8|8184.8|0
1661314200000|2022-08-24 04:10:00|8195.8|8183.8|8194.6|8182.6|8195.8|8183.8|8192.4|8180.4|0
1661314500000|2022-08-24 04:15:00|8194.7|8182.7|8199.1|8187.1|8199.1|8187.1|8194.7|8182.7|0
1661314800000|2022-08-24 04:20:00|8201.3|8189.3|8201.3|8189.3|8201.4|8189.4|8201.3|8189.3|0
1661315100000|2022-08-24 04:25:00|8201.4|8189.4|8201.3|8189.3|8201.4|8189.4|8201.3|8189.3|0
1661315400000|2022-08-24 04:30:00|8201.4|8189.4|8203.5|8191.5|8203.5|8191.5|8201.3|8189.3|0
1661315700000|2022-08-24 04:35:00|8203.6|8191.6|8203.6|8191.6|8203.6|8191.6|8199.1|8187.1|0
1661316000000|2022-08-24 04:40:00|8203.5|8191.5|8208|8196|8208|8196|8203.5|8191.5|0
1661316300000|2022-08-24 04:45:00|8208.1|8196.1|8208.1|8196.1|8210.3|8198.3|8205.8|8193.8|0
1661316600000|2022-08-24 04:50:00|8210.3|8198.3|8217.1|8205.1|8217.1|8205.1|8208.2|8196.2|0
1661316900000|2022-08-24 04:55:00|8214.9|8202.9|8217.1|8205.1|8219.4|8207.4|8214.9|8202.9|0
1661317200000|2022-08-24 05:00:00|8217.2|8205.2|8214.9|8202.9|8219.3|8207.3|8212.7|8200.7|0
1661317500000|2022-08-24 05:05:00|8215|8203|8214.9|8202.9|8217.2|8205.2|8212.7|8200.7|0
1661317800000|2022-08-24 05:10:00|8212.7|8200.7|8212.7|8200.7|8214.9|8202.9|8212.7|8200.7|0
1661318100000|2022-08-24 05:15:00|8211.6|8199.6|8208.3|8196.3|8212.7|8200.7|8208.3|8196.3|0
1661318400000|2022-08-24 05:20:00|8209.4|8197.4|8209.4|8197.4|8212.7|8200.7|8209.4|8197.4|0
1661318700000|2022-08-24 05:25:00|8210.5|8198.5|8212.8|8200.8|8212.8|8200.8|8208.3|8196.3|0
1661319000000|2022-08-24 05:30:00|8212.7|8200.7|8212.8|8200.8|8215.1|8203.1|8211.6|8199.6|0
1661319300000|2022-08-24 05:35:00|8213.9|8201.9|8219.4|8207.4|8219.4|8207.4|8212.8|8200.8|0
1661319600000|2022-08-24 05:40:00|8218.3|8206.3|8217.2|8205.2|8219.4|8207.4|8215|8203|0
1661319900000|2022-08-24 05:45:00|8216.1|8204.1|8215|8203|8217.3|8205.3|8215|8203|0
1661320200000|2022-08-24 05:50:00|8214.9|8202.9|8214.9|8202.9|8215|8203|8212.7|8200.7|0
1661320500000|2022-08-24 05:55:00|8215|8203|8215|8203|8215|8203|8212.7|8200.7|0
1661320800000|2022-08-24 06:00:00|8217.2|8205.2|8218.6|8213.6|8224.6|8219.6|8213.6|8205.2|47
1661321100000|2022-08-24 06:05:00|8219.1|8214.1|8222.6|8217.6|8224.6|8219.6|8217.6|8212.6|25
1661321400000|2022-08-24 06:10:00|8220.1|8215.1|8218.6|8213.6|8222.6|8217.6|8218.6|8213.6|5
1661321700000|2022-08-24 06:15:00|8218.1|8213.1|8211.1|8206.1|8218.1|8213.1|8210.6|8205.6|19
1661322000000|2022-08-24 06:20:00|8210.6|8205.6|8204.6|8199.6|8210.6|8205.6|8200.6|8195.6|44
1661322300000|2022-08-24 06:25:00|8205.1|8200.1|8203.1|8198.1|8207.1|8202.1|8201.6|8196.6|16
1661322600000|2022-08-24 06:30:00|8202.6|8197.6|8202.1|8197.1|8204.6|8199.6|8199.1|8194.1|10
1661322900000|2022-08-24 06:35:00|8202.6|8197.6|8206.1|8201.1|8206.6|8201.6|8202.6|8197.6|2
1661323200000|2022-08-24 06:40:00|8205.6|8200.6|8204.1|8199.1|8206.6|8201.6|8201.6|8196.6|5
1661323500000|2022-08-24 06:45:00|8204.6|8199.6|8203.1|8198.1|8206.1|8201.1|8202.1|8197.1|2
1661323800000|2022-08-24 06:50:00|8202.6|8197.6|8201.6|8196.6|8203.1|8198.1|8199.1|8194.1|4
1661324100000|2022-08-24 06:55:00|8201.1|8196.1|8197.1|8192.1|8202.1|8197.1|8193.6|8188.6|51
1661324400000|2022-08-24 07:00:00|8198.6|8193.6|8202.1|8197.1|8205.6|8200.6|8186.6|8181.6|592
1661324700000|2022-08-24 07:05:00|8203.1|8198.1|8213.1|8208.1|8217.1|8212.1|8202.1|8197.1|286
1661325000000|2022-08-24 07:10:00|8213.6|8208.6|8208.6|8203.6|8224.6|8219.6|8207.1|8202.1|192
1661325300000|2022-08-24 07:15:00|8208.1|8203.1|8199.1|8194.1|8215.1|8210.1|8199.1|8194.1|65
1661325600000|2022-08-24 07:20:00|8198.1|8193.1|8205.1|8200.1|8205.1|8200.1|8192.6|8187.6|118
1661325900000|2022-08-24 07:25:00|8204.6|8199.6|8191.1|8186.1|8206.1|8201.1|8189.1|8184.1|127
1661326200000|2022-08-24 07:30:00|8190.6|8185.6|8174.1|8169.1|8190.6|8185.6|8170.6|8165.6|200
1661326500000|2022-08-24 07:35:00|8173.6|8168.6|8180.1|8175.1|8180.1|8175.1|8170.6|8165.6|97
1661326800000|2022-08-24 07:40:00|8181.4|8176.4|8185.4|8180.4|8191.4|8186.4|8181.4|8176.4|94
1661327100000|2022-08-24 07:45:00|8184.4|8179.4|8186.4|8181.4|8191.9|8186.9|8179.9|8174.9|75
1661327400000|2022-08-24 07:50:00|8185.9|8180.9|8178.4|8173.4|8185.9|8180.9|8175.4|8170.4|48
1661327700000|2022-08-24 07:55:00|8178.9|8173.9|8165.9|8160.9|8181.4|8176.4|8164.4|8159.4|140
1661328000000|2022-08-24 08:00:00|8165.4|8160.4|8171.4|8166.4|8177.4|8172.4|8164.4|8159.4|102
1661328300000|2022-08-24 08:05:00|8170.9|8165.9|8182.4|8177.4|8182.4|8177.4|8168.9|8163.9|71
1661328600000|2022-08-24 08:10:00|8182.9|8177.9|8189.4|8184.4|8191.4|8186.4|8181.4|8176.4|52
1661328900000|2022-08-24 08:15:00|8188.4|8183.4|8191.4|8186.4|8193.9|8188.9|8184.9|8179.9|62
1661329200000|2022-08-24 08:20:00|8190.9|8185.9|8198.9|8193.9|8199.4|8194.4|8188.4|8183.4|70
1661329500000|2022-08-24 08:25:00|8197.9|8192.9|8197.4|8192.4|8201.4|8196.4|8194.9|8189.9|30
1661329800000|2022-08-24 08:30:00|8197.9|8192.9|8212.4|8207.4|8213.9|8208.9|8197.9|8192.9|56
1661330100000|2022-08-24 08:35:00|8212.9|8207.9|8219.4|8214.4|8223.4|8218.4|8212.9|8207.9|111
1661330400000|2022-08-24 08:40:00|8219.9|8214.9|8214.4|8209.4|8221.9|8216.9|8212.9|8207.9|40
1661330700000|2022-08-24 08:45:00|8213.9|8208.9|8221.4|8216.4|8221.4|8216.4|8213.4|8208.4|35
1661331000000|2022-08-24 08:50:00|8220.9|8215.9|8217.4|8212.4|8220.9|8215.9|8212.4|8207.4|34
1661331300000|2022-08-24 08:55:00|8216.9|8211.9|8222.4|8217.4|8223.4|8218.4|8213.9|8208.9|83
1661331600000|2022-08-24 09:00:00|8222.9|8217.9|8228.9|8223.9|8229.4|8224.4|8222.4|8217.4|43
1661331900000|2022-08-24 09:05:00|8227.9|8222.9|8225.9|8220.9|8228.4|8223.4|8220.4|8215.4|35
1661332200000|2022-08-24 09:10:00|8224.4|8219.4|8220.4|8215.4|8226.4|8221.4|8219.9|8214.9|51
1661332500000|2022-08-24 09:15:00|8219.9|8214.9|8218.4|8213.4|8222.4|8217.4|8217.4|8212.4|79
1661332800000|2022-08-24 09:20:00|8218.9|8213.9|8214.4|8209.4|8219.9|8214.9|8214.4|8209.4|29
1661333100000|2022-08-24 09:25:00|8213.9|8208.9|8213.4|8208.4|8215.4|8210.4|8208.9|8203.9|24
1661333400000|2022-08-24 09:30:00|8213.9|8208.9|8210.4|8205.4|8214.4|8209.4|8206.9|8201.9|40
1661333700000|2022-08-24 09:35:00|8210.9|8205.9|8204.4|8199.4|8210.9|8205.9|8203.9|8198.9|32
1661334000000|2022-08-24 09:40:00|8203.9|8198.9|8203.9|8198.9|8207.4|8202.4|8203.4|8198.4|25
1661334300000|2022-08-24 09:45:00|8203.4|8198.4|8192.9|8187.9|8203.9|8198.9|8192.9|8187.9|82
1661334600000|2022-08-24 09:50:00|8194.4|8189.4|8197.4|8192.4|8197.9|8192.9|8192.9|8187.9|56
1661334900000|2022-08-24 09:55:00|8196.9|8191.9|8204.4|8199.4|8205.4|8200.4|8196.4|8191.4|32
1661335200000|2022-08-24 10:00:00|8203.9|8198.9|8202.9|8197.9|8205.4|8200.4|8200.9|8195.9|47
1661335500000|2022-08-24 10:05:00|8202.4|8197.4|8209.4|8204.4|8209.9|8204.9|8200.4|8195.4|22
1661335800000|2022-08-24 10:10:00|8208.4|8203.4|8214.4|8209.4|8215.4|8210.4|8208.4|8203.4|41
1661336100000|2022-08-24 10:15:00|8213.9|8208.9|8215.9|8210.9|8216.9|8211.9|8213.4|8208.4|32
1661336400000|2022-08-24 10:20:00|8216.4|8211.4|8216.4|8211.4|8219.9|8214.9|8212.9|8207.9|32
1661336700000|2022-08-24 10:25:00|8216.9|8211.9|8214.4|8209.4|8217.4|8212.4|8212.4|8207.4|35
1661337000000|2022-08-24 10:30:00|8214.9|8209.9|8215.9|8210.9|8215.9|8210.9|8212.4|8207.4|19
1661337300000|2022-08-24 10:35:00|8215.4|8210.4|8214.4|8209.4|8216.9|8211.9|8212.9|8207.9|24
1661337600000|2022-08-24 10:40:00|8214.9|8209.9|8212.4|8207.4|8215.4|8210.4|8204.9|8199.9|30
1661337900000|2022-08-24 10:45:00|8212.9|8207.9|8207.9|8202.9|8214.4|8209.4|8206.9|8201.9|17
1661338200000|2022-08-24 10:50:00|8208.4|8203.4|8203.9|8198.9|8209.9|8204.9|8203.9|8198.9|24
1661338500000|2022-08-24 10:55:00|8203.4|8198.4|8205.9|8200.9|8205.9|8200.9|8200.9|8195.9|22
1661338800000|2022-08-24 11:00:00|8205.4|8200.4|8202.4|8197.4|8208.4|8203.4|8201.9|8196.9|18
1661339100000|2022-08-24 11:05:00|8201.9|8196.9|8206.9|8201.9|8206.9|8201.9|8201.9|8196.9|38
1661339400000|2022-08-24 11:10:00|8207.4|8202.4|8213.9|8208.9|8213.9|8208.9|8206.4|8201.4|29
1661339700000|2022-08-24 11:15:00|8214.4|8209.4|8213.4|8208.4|8214.9|8209.9|8211.4|8206.4|33
1661340000000|2022-08-24 11:20:00|8213.9|8208.9|8213.4|8208.4|8217.4|8212.4|8212.9|8207.9|45
1661340300000|2022-08-24 11:25:00|8212.9|8207.9|8210.9|8205.9|8212.9|8207.9|8209.9|8204.9|20
1661340600000|2022-08-24 11:30:00|8211.4|8206.4|8207.9|8202.9|8212.9|8207.9|8207.4|8202.4|55
1661340900000|2022-08-24 11:35:00|8208.4|8203.4|8208.9|8203.9|8209.9|8204.9|8206.4|8201.4|62
1661341200000|2022-08-24 11:40:00|8207|8202|8208|8203|8208.5|8203.5|8203.5|8198.5|25
1661341500000|2022-08-24 11:45:00|8207.5|8202.5|8207|8202|8209|8204|8205|8200|30
1661341800000|2022-08-24 11:50:00|8206|8201|8208|8203|8209|8204|8204|8199|38
1661342100000|2022-08-24 11:55:00|8207|8202|8203|8198|8207|8202|8203|8198|31
1661342400000|2022-08-24 12:00:00|8204|8199|8204.5|8199.5|8205.5|8200.5|8200|8195|82
1661342700000|2022-08-24 12:05:00|8204|8199|8200.5|8195.5|8205.5|8200.5|8199|8194|65
1661343000000|2022-08-24 12:10:00|8201|8196|8201.5|8196.5|8201.5|8196.5|8195|8190|59
1661343300000|2022-08-24 12:15:00|8201|8196|8201|8196|8205|8200|8199|8194|53
1661343600000|2022-08-24 12:20:00|8200|8195|8194|8189|8200|8195|8193|8188|63
1661343900000|2022-08-24 12:25:00|8193.5|8188.5|8193.5|8188.5|8196|8191|8192.5|8187.5|20
1661344200000|2022-08-24 12:30:00|8192.5|8187.5|8191.5|8186.5|8193.5|8188.5|8189.5|8184.5|28
1661344500000|2022-08-24 12:35:00|8191|8186|8190.5|8185.5|8193|8188|8189.5|8184.5|12
1661344800000|2022-08-24 12:40:00|8190|8185|8187.5|8182.5|8191|8186|8185|8180|53
1661345100000|2022-08-24 12:45:00|8188|8183|8187|8182|8188|8183|8182.5|8177.5|23
1661345400000|2022-08-24 12:50:00|8186.5|8181.5|8189|8184|8190|8185|8184|8179|24
1661345700000|2022-08-24 12:55:00|8188.5|8183.5|8186.5|8181.5|8191|8186|8186.5|8181.5|11
1661346000000|2022-08-24 13:00:00|8187|8182|8189|8184|8191|8186|8186.5|8181.5|25
1661346300000|2022-08-24 13:05:00|8189.5|8184.5|8189.5|8184.5|8191|8186|8188|8183|20
1661346600000|2022-08-24 13:10:00|8190|8185|8186.5|8181.5|8190|8185|8184.5|8179.5|27
1661346900000|2022-08-24 13:15:00|8187|8182|8189.5|8184.5|8191|8186|8185.5|8180.5|26
1661347200000|2022-08-24 13:20:00|8190|8185|8190|8185|8191.5|8186.5|8189|8184|19
1661347500000|2022-08-24 13:25:00|8189.5|8184.5|8188.5|8183.5|8190|8185|8186|8181|28
1661347800000|2022-08-24 13:30:00|8188|8183|8183.5|8178.5|8189.5|8184.5|8180.5|8175.5|63
1661348100000|2022-08-24 13:35:00|8183|8178|8194.5|8189.5|8194.5|8189.5|8183|8178|70
1661348400000|2022-08-24 13:40:00|8194|8189|8205.5|8200.5|8205.5|8200.5|8193.5|8188.5|77
1661348700000|2022-08-24 13:45:00|8205|8200|8205|8200|8210|8205|8204.5|8199.5|58
1661349000000|2022-08-24 13:50:00|8204.5|8199.5|8198.5|8193.5|8207|8202|8197|8192|32
1661349300000|2022-08-24 13:55:00|8198|8193|8202.5|8197.5|8205|8200|8195.5|8190.5|63
1661349600000|2022-08-24 14:00:00|8202|8197|8195.5|8190.5|8206|8201|8194|8189|67
1661349900000|2022-08-24 14:05:00|8196|8191|8196.5|8191.5|8198|8193|8193.5|8188.5|62
1661350200000|2022-08-24 14:10:00|8196.6|8191.6|8200.1|8195.1|8203.6|8198.6|8196.1|8191.1|37
1661350500000|2022-08-24 14:15:00|8200.6|8195.6|8212.1|8207.1|8212.1|8207.1|8197.6|8192.6|39
1661350800000|2022-08-24 14:20:00|8211.6|8206.6|8204.1|8199.1|8213.6|8208.6|8202.1|8197.1|67
1661351100000|2022-08-24 14:25:00|8204.6|8199.6|8207.6|8202.6|8211.6|8206.6|8204.1|8199.1|56
1661351400000|2022-08-24 14:30:00|8207.1|8202.1|8209.6|8204.6|8214.1|8209.1|8207.1|8202.1|71
1661351700000|2022-08-24 14:35:00|8210.1|8205.1|8207.1|8202.1|8212.1|8207.1|8205.6|8200.6|66
1661352000000|2022-08-24 14:40:00|8206.6|8201.6|8200.1|8195.1|8206.6|8201.6|8199.1|8194.1|48
1661352300000|2022-08-24 14:45:00|8199.6|8194.6|8207.6|8202.6|8208.1|8203.1|8199.1|8194.1|49
1661352600000|2022-08-24 14:50:00|8208.1|8203.1|8206.6|8201.6|8208.6|8203.6|8204.1|8199.1|59
1661352900000|2022-08-24 14:55:00|8206.1|8201.1|8198.1|8193.1|8208.6|8203.6|8197.6|8192.6|55
1661353200000|2022-08-24 15:00:00|8199.1|8194.1|8203.1|8198.1|8203.6|8198.6|8198.1|8193.1|42
1661353500000|2022-08-24 15:05:00|8201.6|8196.6|8204.1|8199.1|8205.6|8200.6|8200.6|8195.6|47
1661353800000|2022-08-24 15:10:00|8204.6|8199.6|8205.1|8200.1|8205.1|8200.1|8200.1|8195.1|71
1661354100000|2022-08-24 15:15:00|8206.1|8201.1|8208.6|8203.6|8212.1|8207.1|8206.1|8201.1|89
1661354400000|2022-08-24 15:20:00|8209.1|8204.1|8213.1|8208.1|8214.1|8209.1|8208.6|8203.6|133
1661354700000|2022-08-24 15:25:00|8213.6|8208.6|8214.6|8209.6|8217.1|8212.1|8212.1|8207.1|172
1661355000000|2022-08-24 15:30:00|8215.6|8208.6|8204.6|8197.6|8216.6|8209.6|8204.6|8197.6|376
1661355300000|2022-08-24 15:35:00|8203.6|8196.6|8210.6|8203.6|8212.6|8206.6|8202.6|8196.6|131
1661355600000|2022-08-24 15:40:00|8211.6|8204.6|8210.6|8204.6|8212.6|8205.6|8208.6|8202.6|26
1661355900000|2022-08-24 15:45:00|8211.6|8205.6|8209.6|8203.6|8212.6|8206.6|8207.6|8200.6|38
1661356200000|2022-08-24 15:50:00|8210.6|8204.6|8211.6|8205.6|8215.6|8209.6|8210.6|8203.6|29
1661356500000|2022-08-24 15:55:00|8212.6|8206.6|8214.6|8207.6|8217.6|8211.6|8211.6|8205.6|51
1661356800000|2022-08-24 16:00:00|8213.6|8206.6|8214.6|8207.6|8215.6|8209.6|8213.6|8206.6|13
1661357100000|2022-08-24 16:05:00|8215.6|8208.6|8215.6|8208.6|8215.6|8209.6|8212.6|8206.6|12
1661357400000|2022-08-24 16:10:00|8213.6|8206.6|8208.6|8201.6|8213.6|8206.6|8208.6|8201.6|39
1661357700000|2022-08-24 16:15:00|8209.6|8202.6|8207.6|8200.6|8209.6|8203.6|8207.6|8200.6|3
1661358000000|2022-08-24 16:20:00|8206.6|8199.6|8205.6|8198.6|8207.6|8200.6|8205.6|8198.6|4
1661358300000|2022-08-24 16:25:00|8204.6|8197.6|8202.6|8196.6|8204.6|8198.6|8202.6|8195.6|5
1661358600000|2022-08-24 16:30:00|8201.6|8195.6|8200.6|8193.6|8201.6|8196.6|8199.6|8192.6|5
1661358900000|2022-08-24 16:35:00|8199.6|8194.6|8195.6|8188.6|8199.6|8194.6|8193.6|8187.6|18
1661359200000|2022-08-24 16:40:00|8196.6|8189.6|8189.6|8182.6|8199.6|8193.6|8187.6|8181.6|31
1661359500000|2022-08-24 16:45:00|8188.6|8181.6|8189.6|8182.6|8189.6|8183.6|8187.6|8180.6|12
1661359800000|2022-08-24 16:50:00|8188.6|8181.6|8188.6|8181.6|8189.6|8182.6|8187.6|8180.6|6
1661360100000|2022-08-24 16:55:00|8189.6|8182.6|8189.6|8182.6|8191.6|8184.6|8188.6|8181.6|8
1661360400000|2022-08-24 17:00:00|8188.6|8181.6|8188.6|8181.6|8192.6|8185.6|8187.6|8180.6|8
1661360700000|2022-08-24 17:05:00|8189.6|8182.6|8197.6|8189.6|8197.6|8189.6|8188.6|8181.6|3
1661361000000|2022-08-24 17:10:00|8196.6|8188.6|8193.6|8185.6|8196.6|8188.6|8190.6|8184.6|3
1661361300000|2022-08-24 17:15:00|8194.6|8186.6|8190.6|8183.6|8195.6|8188.6|8190.6|8183.6|2
1661361600000|2022-08-24 17:20:00|8191.6|8184.6|8190.6|8183.6|8192.6|8185.6|8190.6|8183.6|7
1661361900000|2022-08-24 17:25:00|8189.6|8184.6|8187.6|8180.6|8189.6|8184.6|8184.6|8178.6|8
1661362200000|2022-08-24 17:30:00|8186.6|8179.6|8187.6|8180.6|8188.6|8181.6|8186.6|8179.6|3
1661362500000|2022-08-24 17:35:00|8188.6|8181.6|8189.6|8181.6|8189.6|8181.6|8187.6|8180.6|1
1661362800000|2022-08-24 17:40:00|8190.6|8183.6|8190.6|8183.6|8191.6|8183.6|8187.6|8181.6|11
1661363100000|2022-08-24 17:45:00|8191.6|8184.6|8192.6|8184.6|8192.6|8184.6|8190.6|8184.6|0
1661363400000|2022-08-24 17:50:00|8193.6|8185.6|8187.6|8180.6|8193.6|8185.6|8187.6|8180.6|17
1661363700000|2022-08-24 17:55:00|8188.6|8181.6|8194.1|8182.1|8196.6|8186.6|8188.6|8180.6|27
1661364000000|2022-08-24 18:00:00|8196.3|8184.3|8194.2|8182.2|8198.6|8186.6|8194|8182|1
1661364300000|2022-08-24 18:05:00|8194.1|8182.1|8198.6|8186.6|8198.7|8186.7|8191.9|8179.9|0
1661364600000|2022-08-24 18:10:00|8198.7|8186.7|8196.4|8184.4|8198.7|8186.7|8196.4|8184.4|0
1661364900000|2022-08-24 18:15:00|8196.3|8184.3|8196.4|8184.4|8196.4|8184.4|8194.1|8182.1|0
1661365200000|2022-08-24 18:20:00|8194.2|8182.2|8196.5|8184.5|8196.5|8184.5|8191.9|8179.9|0
1661365500000|2022-08-24 18:25:00|8196.4|8184.4|8192.1|8180.1|8196.5|8184.5|8189.9|8177.9|0
1661365800000|2022-08-24 18:30:00|8189.9|8177.9|8185.3|8173.3|8192.1|8180.1|8185.3|8173.3|0
1661366100000|2022-08-24 18:35:00|8185.4|8173.4|8187.6|8175.6|8187.6|8175.6|8185.3|8173.3|0
1661366400000|2022-08-24 18:40:00|8187.7|8175.7|8187.6|8175.6|8189.9|8177.9|8187.6|8175.6|0
1661366700000|2022-08-24 18:45:00|8187.5|8175.5|8187.5|8175.5|8187.6|8175.6|8183.1|8171.1|0
1661367000000|2022-08-24 18:50:00|8187.6|8175.6|8192|8180|8192|8180|8185.3|8173.3|0
1661367300000|2022-08-24 18:55:00|8192.1|8180.1|8194.3|8182.3|8194.4|8182.4|8189.8|8177.8|0
1661367600000|2022-08-24 19:00:00|8193.2|8181.2|8194.4|8182.4|8194.4|8182.4|8192.1|8180.1|0
1661367900000|2022-08-24 19:05:00|8194.5|8182.5|8201.1|8189.1|8201.1|8189.1|8194.5|8182.5|0
1661368200000|2022-08-24 19:10:00|8201.2|8189.2|8203.5|8191.5|8205.7|8193.7|8199|8187|0
1661368500000|2022-08-24 19:15:00|8203.4|8191.4|8205.7|8193.7|8205.8|8193.8|8201.2|8189.2|0
1661368800000|2022-08-24 19:20:00|8205.8|8193.8|8203.5|8191.5|8205.8|8193.8|8201.3|8189.3|0
1661369100000|2022-08-24 19:25:00|8203.4|8191.4|8199|8187|8203.5|8191.5|8198.9|8186.9|0
1661369400000|2022-08-24 19:30:00|8199.1|8187.1|8203.5|8191.5|8203.5|8191.5|8199|8187|0
1661369700000|2022-08-24 19:35:00|8203.6|8191.6|8208.1|8196.1|8208.1|8196.1|8203.5|8191.5|0
1661370000000|2022-08-24 19:40:00|8208|8196|8208.1|8196.1|8210.3|8198.3|8205.8|8193.8|0
1661370300000|2022-08-24 19:45:00|8208|8196|8207.9|8195.9|8208|8196|8203.5|8191.5|0
1661370600000|2022-08-24 19:50:00|8205.7|8193.7|8201.3|8189.3|8207.9|8195.9|8201.3|8189.3|0
1661370900000|2022-08-24 19:55:00|8200.2|8188.2|8194.6|8182.6|8200.2|8188.2|8192.2|8180.2|0
1661371200000|2022-08-24 20:00:00|8195.9|8183.9|8200.4|8188.4|8200.4|8188.4|8193.2|8181.2|0
1661371500000|2022-08-24 20:05:00|8200.3|8188.3|8199.9|8187.9|8200.3|8188.3|8197.7|8185.7|0
1661371800000|2022-08-24 20:10:00|8199.5|8187.5|8201.3|8189.3|8201.7|8189.7|8198.6|8186.6|0
1661372100000|2022-08-24 20:15:00|8201.7|8189.7|8202.6|8190.6|8203.5|8191.5|8201.7|8189.7|0
1661372400000|2022-08-24 20:20:00|8202.5|8190.5|8202.2|8190.2|8204.8|8192.8|8195|8183|0
1661372700000|2022-08-24 20:25:00|8202.1|8190.1|8202.6|8190.6|8203.1|8191.1|8201.3|8189.3|0
1661373000000|2022-08-24 20:30:00|8203.1|8191.1|8202.2|8190.2|8204|8192|8202.2|8190.2|0
1661373300000|2022-08-24 20:35:00|8202.1|8190.1|8201.3|8189.3|8202.2|8190.2|8200.4|8188.4|0
1661373600000|2022-08-24 20:40:00|8201.7|8189.7|8205.7|8193.7|8205.7|8193.7|8201.7|8189.7|0
1661373900000|2022-08-24 20:45:00|8205.8|8193.8|8205.7|8193.7|8206.6|8194.6|8205.7|8193.7|0
1661374200000|2022-08-24 20:50:00|8205.8|8193.8|8206.6|8194.6|8207.5|8195.5|8205.3|8193.3|0
1661374500000|2022-08-24 20:55:00|8206.4|8194.4|8206.4|8194.4|8206.9|8194.9|8206.4|8194.4|0
1661374800000|2022-08-24 21:00:00|8206.2|8194.2|8204.6|8192.6|8206.2|8194.2|8204.6|8192.6|0
1661375100000|2022-08-24 21:05:00|8204|8192|8204.9|8192.9|8205.3|8193.3|8204|8192|0
1661375400000|2022-08-24 21:10:00|8204.8|8192.8|8204.6|8192.6|8204.9|8192.9|8204.2|8192.2|0
1661375700000|2022-08-24 21:15:00|8204.4|8192.4|8204.4|8192.4|8204.6|8192.6|8204.2|8192.2|0
1661376000000|2022-08-24 21:20:00|8204.2|8192.2|8204.4|8192.4|8204.4|8192.4|8204.2|8192.2|0
1661376300000|2022-08-24 21:25:00|8204.2|8192.2|8204.6|8192.6|8204.6|8192.6|8203.7|8191.7|0
1661376600000|2022-08-24 21:30:00|8204.4|8192.4|8205|8193|8205|8193|8204.4|8192.4|0
1661376900000|2022-08-24 21:35:00|8204.6|8192.6|8204.6|8192.6|8204.6|8192.6|8204.4|8192.4|0
1661377200000|2022-08-24 21:40:00|8204.8|8192.8|8205|8193|8205|8193|8204.8|8192.8|0
1661377500000|2022-08-24 21:45:00|8204.8|8192.8|8204.8|8192.8|8204.8|8192.8|8204.6|8192.6|0
1661377800000|2022-08-24 21:50:00|8204.6|8192.6|8204.8|8192.8|8205.1|8193.1|8204.6|8192.6|0
1661378100000|2022-08-24 21:55:00|8205|8193|8204.8|8192.8|8205.7|8193.7|8204.6|8192.6|0
1661378400000|2022-08-24 22:00:00|8204.4|8192.4|8206.4|8194.4|8206.8|8194.8|8204.2|8192.2|0
1661378700000|2022-08-24 22:05:00|8205.9|8193.9|8208.4|8196.4|8208.4|8196.4|8205.9|8193.9|0
1661379000000|2022-08-24 22:10:00|8207.7|8195.7|8206.8|8194.8|8208.2|8196.2|8206.4|8194.4|0
1661379300000|2022-08-24 22:15:00|8206.4|8194.4|8205.5|8193.5|8206.4|8194.4|8205.5|8193.5|0
1661379600000|2022-08-24 22:20:00|8205.3|8193.3|8204.6|8192.6|8205.5|8193.5|8204.2|8192.2|0
1661379900000|2022-08-24 22:25:00|8204.2|8192.2|8206.4|8194.4|8206.8|8194.8|8204.2|8192.2|0
1661380200000|2022-08-24 22:30:00|8205.5|8193.5|8205|8193|8205.9|8193.9|8204.6|8192.6|0
1661380500000|2022-08-24 22:35:00|8205.1|8193.1|8205|8193|8205.5|8193.5|8203.7|8191.7|0
1661380800000|2022-08-24 22:40:00|8204.6|8192.6|8203.9|8191.9|8205.5|8193.5|8203.7|8191.7|0
1661381100000|2022-08-24 22:45:00|8203.7|8191.7|8203.3|8191.3|8204.2|8192.2|8202.8|8190.8|0
1661381400000|2022-08-24 22:50:00|8203.7|8191.7|8202.8|8190.8|8203.7|8191.7|8202.4|8190.4|0
1661381700000|2022-08-24 22:55:00|8203.3|8191.3|8204.2|8192.2|8204.2|8192.2|8202.8|8190.8|0
1661382000000|2022-08-24 23:00:00|8204.6|8192.6|8205.9|8193.9|8206.6|8194.6|8203.7|8191.7|0
1661382300000|2022-08-24 23:05:00|8205.7|8193.7|8202.8|8190.8|8205.7|8193.7|8202.8|8190.8|0
1661382600000|2022-08-24 23:10:00|8203.3|8191.3|8202.8|8190.8|8203.7|8191.7|8202.4|8190.4|0
1661382900000|2022-08-24 23:15:00|8203.3|8191.3|8202.8|8190.8|8203.3|8191.3|8202.8|8190.8|0
1661383200000|2022-08-24 23:20:00|8203|8191|8203.7|8191.7|8205|8193|8202.8|8190.8|0
1661383500000|2022-08-24 23:25:00|8203.3|8191.3|8204.2|8192.2|8204.2|8192.2|8203.3|8191.3|0
1661383800000|2022-08-24 23:30:00|8204.1|8192.1|8201.5|8189.5|8204.1|8192.1|8201|8189|0
1661384100000|2022-08-24 23:35:00|8201.4|8189.4|8201.5|8189.5|8201.9|8189.9|8201|8189|0
1661384400000|2022-08-24 23:40:00|8201.7|8189.7|8201.5|8189.5|8201.9|8189.9|8201.5|8189.5|0
1661384700000|2022-08-24 23:45:00|8201.9|8189.9|8197.9|8185.9|8201.9|8189.9|8197.4|8185.4|0
1661385000000|2022-08-24 23:50:00|8198.3|8186.3|8198.3|8186.3|8198.8|8186.8|8197.9|8185.9|0
1661385300000|2022-08-24 23:55:00|8197.9|8185.9|8199.2|8187.2|8199.7|8187.7|8197.4|8185.4|0
1661385600000|2022-08-25 00:00:00|8199.7|8187.7|8196.7|8184.7|8201|8189|8195.2|8183.2|0
1661385900000|2022-08-25 00:05:00|8197|8185|8200.6|8188.6|8201.5|8189.5|8197|8185|0
1661386200000|2022-08-25 00:10:00|8200.5|8188.5|8200.6|8188.6|8201|8189|8199.2|8187.2|0
1661386500000|2022-08-25 00:15:00|8200.8|8188.8|8199.3|8187.3|8203.6|8191.6|8199.3|8187.3|0
1661386800000|2022-08-25 00:20:00|8201.4|8189.4|8201.5|8189.5|8205.8|8193.8|8201.4|8189.4|0
1661387100000|2022-08-25 00:25:00|8203.6|8191.6|8201.5|8189.5|8203.6|8191.6|8199.3|8187.3|0
1661387400000|2022-08-25 00:30:00|8200.4|8188.4|8208.2|8196.2|8208.2|8196.2|8200.4|8188.4|0
1661387700000|2022-08-25 00:35:00|8206|8194|8210.5|8198.5|8212.7|8200.7|8203.8|8191.8|0
1661388000000|2022-08-25 00:40:00|8208.3|8196.3|8210.5|8198.5|8212.7|8200.7|8208.3|8196.3|0
1661388300000|2022-08-25 00:45:00|8211.6|8199.6|8212.7|8200.7|8214.9|8202.9|8210.5|8198.5|0
1661388600000|2022-08-25 00:50:00|8213.8|8201.8|8217.1|8205.1|8217.1|8205.1|8213.8|8201.8|0
1661388900000|2022-08-25 00:55:00|8214.9|8202.9|8217.1|8205.1|8217.1|8205.1|8214.8|8202.8|0
1661389200000|2022-08-25 01:00:00|8217|8205|8217|8205|8217.1|8205.1|8214.9|8202.9|0
1661389500000|2022-08-25 01:05:00|8217.1|8205.1|8214.8|8202.8|8217.1|8205.1|8214.8|8202.8|0
1661389800000|2022-08-25 01:10:00|8214.9|8202.9|8214.8|8202.8|8217.1|8205.1|8214.8|8202.8|0
1661390100000|2022-08-25 01:15:00|8214.9|8202.9|8219.3|8207.3|8220.4|8208.4|8214.8|8202.8|0
1661390400000|2022-08-25 01:20:00|8217.1|8205.1|8214.8|8202.8|8219.3|8207.3|8214.8|8202.8|0
1661390700000|2022-08-25 01:25:00|8214.9|8202.9|8217|8205|8217.1|8205.1|8214.8|8202.8|0
1661391000000|2022-08-25 01:30:00|8217.1|8205.1|8219.3|8207.3|8219.3|8207.3|8217.1|8205.1|0
1661391300000|2022-08-25 01:35:00|8221.5|8209.5|8223.7|8211.7|8225.9|8213.9|8219.3|8207.3|0
1661391600000|2022-08-25 01:40:00|8225.9|8213.9|8221.5|8209.5|8225.9|8213.9|8221.5|8209.5|0
1661391900000|2022-08-25 01:45:00|8219.3|8207.3|8223.7|8211.7|8223.7|8211.7|8219.3|8207.3|0
1661392200000|2022-08-25 01:50:00|8223.8|8211.8|8223.7|8211.7|8226|8214|8223.7|8211.7|0
1661392500000|2022-08-25 01:55:00|8223.6|8211.6|8223.6|8211.6|8223.7|8211.7|8223.6|8211.6|0
1661392800000|2022-08-25 02:00:00|8223.7|8211.7|8219.3|8207.3|8223.7|8211.7|8219.2|8207.2|0
1661393100000|2022-08-25 02:05:00|8221.4|8209.4|8221.5|8209.5|8221.5|8209.5|8221.4|8209.4|0
1661393400000|2022-08-25 02:10:00|8221.4|8209.4|8219.2|8207.2|8221.5|8209.5|8219.2|8207.2|0
1661393700000|2022-08-25 02:15:00|8219.3|8207.3|8219.3|8207.3|8221.5|8209.5|8219.3|8207.3|0
1661394000000|2022-08-25 02:20:00|8219.2|8207.2|8223.7|8211.7|8223.7|8211.7|8219.2|8207.2|0
1661394300000|2022-08-25 02:25:00|8225.9|8213.9|8225.9|8213.9|8225.9|8213.9|8223.7|8211.7|0
1661394600000|2022-08-25 02:30:00|8223.7|8211.7|8228.1|8216.1|8228.1|8216.1|8223.7|8211.7|0
1661394900000|2022-08-25 02:35:00|8228.7|8216.7|8224.6|8212.6|8229|8217|8224.6|8212.6|0
1661395200000|2022-08-25 02:40:00|8226.8|8214.8|8224.6|8212.6|8226.8|8214.8|8224.6|8212.6|0
1661395500000|2022-08-25 02:45:00|8224.5|8212.5|8224.5|8212.5|8224.6|8212.6|8222.4|8210.4|0
1661395800000|2022-08-25 02:50:00|8226.7|8214.7|8226.7|8214.7|8226.7|8214.7|8226.7|8214.7|0
1661396100000|2022-08-25 02:55:00|8224.5|8212.5|8226.7|8214.7|8226.7|8214.7|8224.5|8212.5|0
1661396400000|2022-08-25 03:00:00|8224.5|8212.5|8226.7|8214.7|8226.7|8214.7|8224.5|8212.5|0
1661396700000|2022-08-25 03:05:00|8224.5|8212.5|8226.7|8214.7|8226.7|8214.7|8224.5|8212.5|0
1661397000000|2022-08-25 03:10:00|8226.8|8214.8|8226.8|8214.8|8226.8|8214.8|8226.7|8214.7|0
1661397300000|2022-08-25 03:15:00|8229|8217|8226.8|8214.8|8229|8217|8226.7|8214.7|0
1661397600000|2022-08-25 03:20:00|8226.7|8214.7|8224.5|8212.5|8226.8|8214.8|8224.5|8212.5|0
1661397900000|2022-08-25 03:25:00|8224.6|8212.6|8224.6|8212.6|8226.8|8214.8|8224.5|8212.5|0
1661398200000|2022-08-25 03:30:00|8226.8|8214.8|8222.3|8210.3|8226.8|8214.8|8222.3|8210.3|0
1661398500000|2022-08-25 03:35:00|8223.4|8211.4|8224.4|8212.4|8224.5|8212.5|8222.3|8210.3|0
1661398800000|2022-08-25 03:40:00|8223.4|8211.4|8224.4|8212.4|8224.5|8212.5|8222.2|8210.2|0
1661399100000|2022-08-25 03:45:00|8224.5|8212.5|8222.3|8210.3|8224.5|8212.5|8222.2|8210.2|0
1661399400000|2022-08-25 03:50:00|8224.4|8212.4|8224.5|8212.5|8224.5|8212.5|8224.4|8212.4|0
1661399700000|2022-08-25 03:55:00|8226.7|8214.7|8226.6|8214.6|8226.7|8214.7|8224.4|8212.4|0
1661400000000|2022-08-25 04:00:00|8226.7|8214.7|8226.7|8214.7|8226.7|8214.7|8224.4|8212.4|0
1661400300000|2022-08-25 04:05:00|8228.8|8216.8|8228.9|8216.9|8228.9|8216.9|8228.8|8216.8|0
1661400600000|2022-08-25 04:10:00|8228.8|8216.8|8231.1|8219.1|8231.1|8219.1|8228.8|8216.8|0
1661400900000|2022-08-25 04:15:00|8228.9|8216.9|8228.9|8216.9|8231.1|8219.1|8226.7|8214.7|0
1661401200000|2022-08-25 04:20:00|8228.8|8216.8|8228.9|8216.9|8228.9|8216.9|8228.8|8216.8|0
1661401500000|2022-08-25 04:25:00|8230|8218|8231.1|8219.1|8231.1|8219.1|8228.9|8216.9|0
1661401800000|2022-08-25 04:30:00|8233.3|8221.3|8237.8|8225.8|8237.8|8225.8|8233.3|8221.3|0
1661402100000|2022-08-25 04:35:00|8235.6|8223.6|8235.6|8223.6|8235.6|8223.6|8235.6|8223.6|0
1661402400000|2022-08-25 04:40:00|8237.8|8225.8|8235.6|8223.6|8237.8|8225.8|8235.6|8223.6|0
1661402700000|2022-08-25 04:45:00|8236.7|8224.7|8237.8|8225.8|8237.8|8225.8|8236.7|8224.7|0
1661403000000|2022-08-25 04:50:00|8240|8228|8242.2|8230.2|8242.2|8230.2|8240|8228|0
1661403300000|2022-08-25 04:55:00|8242.3|8230.3|8241.2|8229.2|8242.3|8230.3|8240.1|8228.1|0
1661403600000|2022-08-25 05:00:00|8242.2|8230.2|8244.6|8232.6|8249|8237|8242.2|8230.2|0
1661403900000|2022-08-25 05:05:00|8246.8|8234.8|8242.4|8230.4|8246.8|8234.8|8242.4|8230.4|0
1661404200000|2022-08-25 05:10:00|8243.5|8231.5|8244.6|8232.6|8244.7|8232.7|8242.4|8230.4|0
1661404500000|2022-08-25 05:15:00|8242.5|8230.5|8244.6|8232.6|8246.9|8234.9|8242.4|8230.4|0
1661404800000|2022-08-25 05:20:00|8242.4|8230.4|8240.2|8228.2|8242.4|8230.4|8240.2|8228.2|0
1661405100000|2022-08-25 05:25:00|8238|8226|8240.2|8228.2|8241.3|8229.3|8238|8226|0
1661405400000|2022-08-25 05:30:00|8238|8226|8240.2|8228.2|8240.2|8228.2|8238|8226|0
1661405700000|2022-08-25 05:35:00|8238|8226|8238|8226|8238|8226|8235.8|8223.8|0
1661406000000|2022-08-25 05:40:00|8237.9|8225.9|8238|8226|8238|8226|8235.8|8223.8|0
1661406300000|2022-08-25 05:45:00|8237.9|8225.9|8238|8226|8240.2|8228.2|8237.9|8225.9|0
1661406600000|2022-08-25 05:50:00|8239|8227|8237.9|8225.9|8240.2|8228.2|8237.9|8225.9|0
1661406900000|2022-08-25 05:55:00|8239|8227|8238|8226|8240.2|8228.2|8237.9|8225.9|0
1661407200000|2022-08-25 06:00:00|8235.8|8223.8|8221.6|8216.6|8235.8|8223.8|8210.1|8205.1|75
1661407500000|2022-08-25 06:05:00|8222.1|8217.1|8226.6|8221.6|8226.6|8221.6|8220.6|8215.6|15
1661407800000|2022-08-25 06:10:00|8226.1|8221.1|8230.6|8225.6|8231.1|8226.1|8226.1|8221.1|3
1661408100000|2022-08-25 06:15:00|8230.1|8225.1|8248.6|8243.6|8258.1|8253.1|8228.6|8223.6|57
1661408400000|2022-08-25 06:20:00|8245.1|8240.1|8239.6|8234.6|8250.1|8245.1|8239.1|8234.1|18
1661408700000|2022-08-25 06:25:00|8240.1|8235.1|8248.6|8243.6|8249.6|8244.6|8239.1|8234.1|28
1661409000000|2022-08-25 06:30:00|8248.1|8243.1|8250.6|8245.6|8250.6|8245.6|8241.6|8236.6|24
1661409300000|2022-08-25 06:35:00|8251.1|8246.1|8249.6|8244.6|8251.1|8246.1|8246.6|8241.6|7
1661409600000|2022-08-25 06:40:00|8249.1|8244.1|8254.6|8249.6|8255.1|8250.1|8248.1|8243.1|21
1661409900000|2022-08-25 06:45:00|8255.1|8250.1|8253.6|8248.6|8260.1|8255.1|8252.6|8247.6|39
1661410200000|2022-08-25 06:50:00|8253.1|8248.1|8247.1|8242.1|8253.6|8248.6|8242.1|8237.1|44
1661410500000|2022-08-25 06:55:00|8246.6|8241.6|8242.1|8237.1|8249.6|8244.6|8239.1|8234.1|67
1661410800000|2022-08-25 07:00:00|8235.6|8230.6|8240.1|8235.1|8245.6|8240.6|8225.6|8220.6|500
1661411100000|2022-08-25 07:05:00|8241.6|8236.6|8246.1|8241.1|8251.1|8246.1|8241.6|8236.6|219
1661411400000|2022-08-25 07:10:00|8245.6|8240.6|8240.6|8235.6|8252.1|8247.1|8239.6|8234.6|222
1661411700000|2022-08-25 07:15:00|8240.1|8235.1|8264.6|8259.6|8265.6|8260.6|8238.1|8233.1|192
1661412000000|2022-08-25 07:20:00|8264.1|8259.1|8262.1|8257.1|8266.1|8261.1|8256.6|8251.6|109
1661412300000|2022-08-25 07:25:00|8262.6|8257.6|8260.6|8255.6|8262.6|8257.6|8256.6|8251.6|100
1661412600000|2022-08-25 07:30:00|8260.1|8255.1|8255.6|8250.6|8260.6|8255.6|8251.1|8246.1|124
1661412900000|2022-08-25 07:35:00|8255.1|8250.1|8251.6|8246.6|8260.1|8255.1|8249.6|8244.6|102
1661413200000|2022-08-25 07:40:00|8252.7|8247.7|8254.7|8249.7|8261.7|8256.7|8251.7|8246.7|25
1661413500000|2022-08-25 07:45:00|8255.2|8250.2|8252.7|8247.7|8257.2|8252.2|8249.2|8244.2|47
1661413800000|2022-08-25 07:50:00|8252.2|8247.2|8252.7|8247.7|8256.2|8251.2|8250.7|8245.7|210
1661414100000|2022-08-25 07:55:00|8253.2|8248.2|8260.7|8255.7|8262.7|8257.7|8252.7|8247.7|33
1661414400000|2022-08-25 08:00:00|8261.2|8256.2|8261.7|8256.7|8267.2|8262.2|8258.7|8253.7|80
1661414700000|2022-08-25 08:05:00|8261.2|8256.2|8262.7|8257.7|8266.7|8261.7|8260.2|8255.2|47
1661415000000|2022-08-25 08:10:00|8262.2|8257.2|8264.7|8259.7|8266.2|8261.2|8262.2|8257.2|87
1661415300000|2022-08-25 08:15:00|8265.2|8260.2|8263.2|8258.2|8265.2|8260.2|8261.2|8256.2|73
1661415600000|2022-08-25 08:20:00|8263.7|8258.7|8261.2|8256.2|8265.2|8260.2|8260.2|8255.2|50
1661415900000|2022-08-25 08:25:00|8261.7|8256.7|8259.7|8254.7|8262.2|8257.2|8258.7|8253.7|120
1661416200000|2022-08-25 08:30:00|8259.2|8254.2|8264.7|8259.7|8265.7|8260.7|8258.7|8253.7|37
1661416500000|2022-08-25 08:35:00|8264.2|8259.2|8262.7|8257.7|8266.7|8261.7|8262.2|8257.2|19
1661416800000|2022-08-25 08:40:00|8263.2|8258.2|8265.7|8260.7|8267.2|8262.2|8261.7|8256.7|21
1661417100000|2022-08-25 08:45:00|8265.2|8260.2|8263.7|8258.7|8267.2|8262.2|8261.2|8256.2|30
1661417400000|2022-08-25 08:50:00|8263.2|8258.2|8261.7|8256.7|8263.7|8258.7|8258.2|8253.2|28
1661417700000|2022-08-25 08:55:00|8261.2|8256.2|8261.7|8256.7|8263.7|8258.7|8260.7|8255.7|39
1661418000000|2022-08-25 09:00:00|8261.2|8256.2|8254.7|8249.7|8263.7|8258.7|8254.7|8249.7|45
1661418300000|2022-08-25 09:05:00|8255.2|8250.2|8253.7|8248.7|8256.2|8251.2|8252.7|8247.7|34
1661418600000|2022-08-25 09:10:00|8253.2|8248.2|8252.7|8247.7|8257.7|8252.7|8250.7|8245.7|28
1661418900000|2022-08-25 09:15:00|8253.2|8248.2|8240.7|8235.7|8255.7|8250.7|8240.2|8235.2|113
1661419200000|2022-08-25 09:20:00|8240.2|8235.2|8238.7|8233.7|8242.7|8237.7|8236.2|8231.2|99
1661419500000|2022-08-25 09:25:00|8239.2|8234.2|8232.7|8227.7|8239.2|8234.2|8228.2|8223.2|83
1661419800000|2022-08-25 09:30:00|8232.2|8227.2|8228.2|8223.2|8234.2|8229.2|8227.7|8222.7|87
1661420100000|2022-08-25 09:35:00|8227.7|8222.7|8219.7|8214.7|8228.7|8223.7|8217.2|8212.2|124
1661420400000|2022-08-25 09:40:00|8219.2|8214.2|8212.7|8207.7|8220.2|8215.2|8212.7|8207.7|104
1661420700000|2022-08-25 09:45:00|8212.2|8207.2|8195.7|8190.7|8212.7|8207.7|8190.2|8185.2|162
1661421000000|2022-08-25 09:50:00|8196.2|8191.2|8200.2|8195.2|8200.7|8195.7|8190.2|8185.2|74
1661421300000|2022-08-25 09:55:00|8199.2|8194.2|8187.2|8182.2|8199.2|8194.2|8187.2|8182.2|41
1661421600000|2022-08-25 10:00:00|8186.2|8181.2|8188.7|8183.7|8192.2|8187.2|8185.7|8180.7|63
1661421900000|2022-08-25 10:05:00|8188.2|8183.2|8187.7|8182.7|8190.7|8185.7|8185.2|8180.2|26
1661422200000|2022-08-25 10:10:00|8186.7|8181.7|8191.2|8186.2|8193.2|8188.2|8186.7|8181.7|54
1661422500000|2022-08-25 10:15:00|8190.7|8185.7|8186.7|8181.7|8191.2|8186.2|8185.2|8180.2|51
1661422800000|2022-08-25 10:20:00|8186.2|8181.2|8190.2|8185.2|8193.2|8188.2|8184.7|8179.7|34
1661423100000|2022-08-25 10:25:00|8190.7|8185.7|8192.7|8187.7|8194.7|8189.7|8189.2|8184.2|57
1661423400000|2022-08-25 10:30:00|8193.2|8188.2|8193.2|8188.2|8193.7|8188.7|8189.7|8184.7|46
1661423700000|2022-08-25 10:35:00|8192.7|8187.7|8187.7|8182.7|8194.2|8189.2|8186.2|8181.2|41
1661424000000|2022-08-25 10:40:00|8188.2|8183.2|8200.2|8195.2|8200.2|8195.2|8188.2|8183.2|61
1661424300000|2022-08-25 10:45:00|8199.7|8194.7|8204.7|8199.7|8207.2|8202.2|8198.7|8193.7|60
1661424600000|2022-08-25 10:50:00|8204.2|8199.2|8208.7|8203.7|8209.7|8204.7|8204.2|8199.2|41
1661424900000|2022-08-25 10:55:00|8209.2|8204.2|8210.2|8205.2|8213.2|8208.2|8208.2|8203.2|20
1661425200000|2022-08-25 11:00:00|8209.2|8204.2|8207.7|8202.7|8210.7|8205.7|8204.7|8199.7|34
1661425500000|2022-08-25 11:05:00|8207.2|8202.2|8207.7|8202.7|8208.7|8203.7|8205.7|8200.7|18
1661425800000|2022-08-25 11:10:00|8207.2|8202.2|8215.7|8210.7|8218.2|8213.2|8206.7|8201.7|45
1661426100000|2022-08-25 11:15:00|8216.2|8211.2|8221.2|8216.2|8221.2|8216.2|8213.7|8208.7|26
1661426400000|2022-08-25 11:20:00|8221.7|8216.7|8216.2|8211.2|8222.2|8217.2|8213.2|8208.2|33
1661426700000|2022-08-25 11:25:00|8215.7|8210.7|8218.7|8213.7|8219.2|8214.2|8215.7|8210.7|19
1661427000000|2022-08-25 11:30:00|8219.2|8214.2|8212.7|8207.7|8219.7|8214.7|8211.2|8206.2|40
1661427300000|2022-08-25 11:35:00|8212.2|8207.2|8212.7|8207.7|8214.7|8209.7|8209.2|8204.2|46
1661427600000|2022-08-25 11:40:00|8210.7|8205.7|8207.7|8202.7|8214.7|8209.7|8206.7|8201.7|50
1661427900000|2022-08-25 11:45:00|8207.2|8202.2|8208.7|8203.7|8209.2|8204.2|8202.7|8197.7|24
1661428200000|2022-08-25 11:50:00|8207.7|8202.7|8199.7|8194.7|8209.2|8204.2|8198.2|8193.2|109
1661428500000|2022-08-25 11:55:00|8199.2|8194.2|8202.7|8197.7|8205.2|8200.2|8198.7|8193.7|7
1661428800000|2022-08-25 12:00:00|8202.2|8197.2|8207.7|8202.7|8208.2|8203.2|8202.2|8197.2|45
1661429100000|2022-08-25 12:05:00|8207.2|8202.2|8205.7|8200.7|8208.2|8203.2|8203.7|8198.7|35
1661429400000|2022-08-25 12:10:00|8205.2|8200.2|8203.7|8198.7|8206.7|8201.7|8202.7|8197.7|26
1661429700000|2022-08-25 12:15:00|8203.2|8198.2|8201.2|8196.2|8203.7|8198.7|8200.7|8195.7|44
1661430000000|2022-08-25 12:20:00|8200.7|8195.7|8195.2|8190.2|8202.2|8197.2|8194.2|8189.2|35
1661430300000|2022-08-25 12:25:00|8194.7|8189.7|8200.2|8195.2|8200.2|8195.2|8192.7|8187.7|42
1661430600000|2022-08-25 12:30:00|8196.2|8191.2|8197.7|8192.7|8199.7|8194.7|8190.7|8185.7|54
1661430900000|2022-08-25 12:35:00|8197.2|8192.2|8193.2|8188.2|8200.7|8195.7|8192.7|8187.7|16
1661431200000|2022-08-25 12:40:00|8192.7|8187.7|8179.7|8174.7|8193.7|8188.7|8178.7|8173.7|87
1661431500000|2022-08-25 12:45:00|8179.2|8174.2|8182.7|8177.7|8182.7|8177.7|8176.7|8171.7|25
1661431800000|2022-08-25 12:50:00|8181.7|8176.7|8181.7|8176.7|8185.7|8180.7|8180.7|8175.7|22
1661432100000|2022-08-25 12:55:00|8181.2|8176.2|8186.2|8181.2|8186.2|8181.2|8179.7|8174.7|33
1661432400000|2022-08-25 13:00:00|8185.7|8180.7|8178.7|8173.7|8186.2|8181.2|8177.7|8172.7|41
1661432700000|2022-08-25 13:05:00|8178.2|8173.2|8180.2|8175.2|8181.2|8176.2|8174.7|8169.7|32
1661433000000|2022-08-25 13:10:00|8179.7|8174.7|8181.7|8176.7|8183.7|8178.7|8177.7|8172.7|22
1661433300000|2022-08-25 13:15:00|8180.7|8175.7|8180.7|8175.7|8184.2|8179.2|8180.2|8175.2|24
1661433600000|2022-08-25 13:20:00|8180.2|8175.2|8182.2|8177.2|8183.7|8178.7|8179.2|8174.2|14
1661433900000|2022-08-25 13:25:00|8182.7|8177.7|8177.2|8172.2|8182.7|8177.7|8175.2|8170.2|24
1661434200000|2022-08-25 13:30:00|8177.7|8172.7|8174.2|8169.2|8179.2|8174.2|8170.7|8165.7|78
1661434500000|2022-08-25 13:35:00|8173.7|8168.7|8171.2|8166.2|8177.7|8172.7|8169.7|8164.7|46
1661434800000|2022-08-25 13:40:00|8170.7|8165.7|8174.7|8169.7|8175.7|8170.7|8167.7|8162.7|58
1661435100000|2022-08-25 13:45:00|8173.7|8168.7|8173.7|8168.7|8178.7|8173.7|8171.2|8166.2|63
1661435400000|2022-08-25 13:50:00|8173.2|8168.2|8177.7|8172.7|8181.7|8176.7|8169.7|8164.7|30
1661435700000|2022-08-25 13:55:00|8178.2|8173.2|8186.7|8181.7|8187.7|8182.7|8177.7|8172.7|82
1661436000000|2022-08-25 14:00:00|8187.2|8182.2|8189.2|8184.2|8197.7|8192.7|8186.7|8181.7|107
1661436300000|2022-08-25 14:05:00|8189.7|8184.7|8186.7|8181.7|8191.7|8186.7|8185.7|8180.7|234
1661436600000|2022-08-25 14:10:00|8186.2|8181.2|8189.2|8184.2|8189.7|8184.7|8177.7|8172.7|59
1661436900000|2022-08-25 14:15:00|8190.2|8185.2|8189.7|8184.7|8195.2|8190.2|8187.2|8182.2|67
1661437200000|2022-08-25 14:20:00|8189.2|8184.2|8201.7|8196.7|8201.7|8196.7|8188.2|8183.2|80
1661437500000|2022-08-25 14:25:00|8202.2|8197.2|8197.7|8192.7|8203.2|8198.2|8196.2|8191.2|49
1661437800000|2022-08-25 14:30:00|8198.2|8193.2|8198.7|8193.7|8201.7|8196.7|8196.7|8191.7|47
1661438100000|2022-08-25 14:35:00|8198.2|8193.2|8200.2|8195.2|8200.7|8195.7|8196.7|8191.7|57
1661438400000|2022-08-25 14:40:00|8198.7|8193.7|8203.7|8198.7|8204.7|8199.7|8198.2|8193.2|46
1661438700000|2022-08-25 14:45:00|8203.2|8198.2|8205.7|8200.7|8205.7|8200.7|8202.2|8197.2|49
1661439000000|2022-08-25 14:50:00|8206.2|8201.2|8205.2|8200.2|8207.7|8202.7|8203.7|8198.7|79
1661439300000|2022-08-25 14:55:00|8204.7|8199.7|8205.7|8200.7|8207.7|8202.7|8204.2|8199.2|66
1661439600000|2022-08-25 15:00:00|8206.2|8201.2|8201.2|8196.2|8207.2|8202.2|8197.7|8192.7|79
1661439900000|2022-08-25 15:05:00|8200.7|8195.7|8200.2|8195.2|8203.7|8198.7|8199.7|8194.7|44
1661440200000|2022-08-25 15:10:00|8199.7|8194.7|8193.7|8188.7|8199.7|8194.7|8193.2|8188.2|70
1661440500000|2022-08-25 15:15:00|8193.2|8188.2|8190.7|8185.7|8194.7|8189.7|8187.7|8182.7|75
1661440800000|2022-08-25 15:20:00|8190.2|8185.2|8179.2|8174.2|8190.7|8185.7|8177.2|8172.2|87
1661441100000|2022-08-25 15:25:00|8178.7|8173.7|8185.2|8180.2|8188.2|8183.2|8175.2|8170.2|169
1661441400000|2022-08-25 15:30:00|8185.7|8179.7|8190.7|8184.7|8196.7|8190.7|8184.7|8178.7|426
1661441700000|2022-08-25 15:35:00|8191.7|8182.7|8194.7|8188.7|8195.7|8189.7|8186.7|8180.7|63
1661442000000|2022-08-25 15:40:00|8193.7|8187.7|8203.7|8196.7|8204.7|8198.7|8192.7|8185.7|78
1661442300000|2022-08-25 15:45:00|8202.7|8195.7|8194.7|8187.7|8203.7|8197.7|8194.7|8187.7|21
1661442600000|2022-08-25 15:50:00|8195.7|8188.7|8192.7|8186.7|8198.7|8191.7|8192.7|8185.7|37
1661442900000|2022-08-25 15:55:00|8193.7|8185.7|8197.7|8191.7|8198.7|8192.7|8191.7|8184.7|42
1661443200000|2022-08-25 16:00:00|8198.7|8190.7|8196.7|8189.7|8198.7|8191.7|8193.7|8187.7|17
1661443500000|2022-08-25 16:05:00|8195.7|8188.7|8194.7|8187.7|8198.7|8191.7|8194.7|8187.7|25
1661443800000|2022-08-25 16:10:00|8193.7|8188.7|8188.7|8182.7|8193.7|8188.7|8188.7|8181.7|23
1661444100000|2022-08-25 16:15:00|8189.7|8181.7|8191.7|8184.7|8191.7|8184.7|8188.7|8181.7|9
1661444400000|2022-08-25 16:20:00|8192.7|8185.7|8192.7|8186.7|8193.7|8187.7|8191.7|8184.7|3
1661444700000|2022-08-25 16:25:00|8193.7|8187.7|8196.7|8189.7|8197.7|8190.7|8193.7|8186.7|6
1661445000000|2022-08-25 16:30:00|8195.7|8188.7|8193.7|8187.7|8195.7|8189.7|8191.7|8185.7|8
1661445300000|2022-08-25 16:35:00|8192.7|8186.7|8195.7|8188.7|8196.7|8189.7|8192.7|8186.7|2
1661445600000|2022-08-25 16:40:00|8194.7|8187.7|8194.7|8187.7|8194.7|8187.7|8191.7|8184.7|10
1661445900000|2022-08-25 16:45:00|8193.7|8186.7|8190.7|8183.7|8194.7|8187.7|8189.7|8182.7|7
1661446200000|2022-08-25 16:50:00|8191.7|8184.7|8194.7|8187.7|8194.7|8187.7|8191.7|8183.7|1
1661446500000|2022-08-25 16:55:00|8193.7|8186.7|8194.7|8187.7|8194.7|8187.7|8192.7|8185.7|5
1661446800000|2022-08-25 17:00:00|8193.7|8186.7|8197.7|8190.7|8200.7|8193.7|8193.7|8186.7|4
1661447100000|2022-08-25 17:05:00|8198.7|8191.7|8195.7|8188.7|8198.7|8191.7|8194.7|8188.7|1
1661447400000|2022-08-25 17:10:00|8194.7|8187.7|8198.7|8191.7|8198.7|8191.7|8194.7|8187.7|5
1661447700000|2022-08-25 17:15:00|8199.7|8192.7|8200.7|8193.7|8200.7|8194.7|8199.7|8192.7|3
1661448000000|2022-08-25 17:20:00|8202.7|8195.7|8203.7|8195.7|8204.7|8196.7|8200.7|8193.7|3
1661448300000|2022-08-25 17:25:00|8202.7|8194.7|8203.7|8195.7|8204.7|8197.7|8201.7|8194.7|6
1661448600000|2022-08-25 17:30:00|8204.7|8196.7|8205.7|8198.7|8206.7|8198.7|8202.7|8196.7|5
1661448900000|2022-08-25 17:35:00|8206.7|8199.7|8205.7|8198.7|8207.7|8200.7|8203.7|8197.7|4
1661449200000|2022-08-25 17:40:00|8206.7|8199.7|8207.7|8201.7|8207.7|8201.7|8206.7|8199.7|3
1661449500000|2022-08-25 17:45:00|8208.7|8200.7|8208.7|8201.7|8208.7|8202.7|8207.7|8200.7|8
1661449800000|2022-08-25 17:50:00|8207.7|8200.7|8208.7|8200.7|8210.7|8203.7|8206.7|8199.7|23
1661450100000|2022-08-25 17:55:00|8207.7|8202.7|8208.2|8196.2|8208.2|8202.7|8204.2|8196.2|11
1661450400000|2022-08-25 18:00:00|8209.3|8197.3|8203.6|8191.6|8210.4|8198.4|8203.6|8191.6|0
1661450700000|2022-08-25 18:05:00|8203.7|8191.7|8203.7|8191.7|8205.9|8193.9|8199.2|8187.2|0
1661451000000|2022-08-25 18:10:00|8201.5|8189.5|8208.2|8196.2|8208.2|8196.2|8201.5|8189.5|0
1661451300000|2022-08-25 18:15:00|8206|8194|8206|8194|8208.2|8196.2|8205.9|8193.9|0
1661451600000|2022-08-25 18:20:00|8205.9|8193.9|8208.2|8196.2|8208.2|8196.2|8205.9|8193.9|0
1661451900000|2022-08-25 18:25:00|8210.4|8198.4|8210.5|8198.5|8212.6|8200.6|8208.2|8196.2|0
1661452200000|2022-08-25 18:30:00|8211.5|8199.5|8210.4|8198.4|8212.7|8200.7|8208.2|8196.2|0
1661452500000|2022-08-25 18:35:00|8210.3|8198.3|8208|8196|8210.4|8198.4|8208|8196|0
1661452800000|2022-08-25 18:40:00|8205.9|8193.9|8203.6|8191.6|8205.9|8193.9|8201.3|8189.3|0
1661453100000|2022-08-25 18:45:00|8201.4|8189.4|8203.6|8191.6|8203.6|8191.6|8201.3|8189.3|0
1661453400000|2022-08-25 18:50:00|8203.5|8191.5|8205.7|8193.7|8205.7|8193.7|8201.3|8189.3|0
1661453700000|2022-08-25 18:55:00|8205.8|8193.8|8212.4|8200.4|8212.4|8200.4|8205.7|8193.7|0
1661454000000|2022-08-25 19:00:00|8214.6|8202.6|8214.7|8202.7|8214.7|8202.7|8210.2|8198.2|0
1661454300000|2022-08-25 19:05:00|8216.9|8204.9|8212.4|8200.4|8216.9|8204.9|8210.2|8198.2|0
1661454600000|2022-08-25 19:10:00|8210.2|8198.2|8210.4|8198.4|8212.4|8200.4|8210.2|8198.2|0
1661454900000|2022-08-25 19:15:00|8212.5|8200.5|8214.8|8202.8|8214.8|8202.8|8210.3|8198.3|0
1661455200000|2022-08-25 19:20:00|8214.9|8202.9|8219.3|8207.3|8221.5|8209.5|8214.8|8202.8|0
1661455500000|2022-08-25 19:25:00|8221.5|8209.5|8221.6|8209.6|8221.6|8209.6|8219.3|8207.3|0
1661455800000|2022-08-25 19:30:00|8219.4|8207.4|8219.3|8207.3|8221.6|8209.6|8214.8|8202.8|0
1661456100000|2022-08-25 19:35:00|8221.5|8209.5|8223.8|8211.8|8223.8|8211.8|8219.3|8207.3|0
1661456400000|2022-08-25 19:40:00|8223.9|8211.9|8230.8|8218.8|8232.9|8220.9|8223.9|8211.9|0
1661456700000|2022-08-25 19:45:00|8230.7|8218.7|8235.2|8223.2|8235.4|8223.4|8230.7|8218.7|0
1661457000000|2022-08-25 19:50:00|8233.1|8221.1|8237.3|8225.3|8237.4|8225.4|8232.8|8220.8|0
1661457300000|2022-08-25 19:55:00|8235.2|8223.2|8244.8|8232.8|8244.8|8232.8|8235.1|8223.1|0
1661457600000|2022-08-25 20:00:00|8243.1|8231.1|8235.1|8223.1|8244.4|8232.4|8235.1|8223.1|0
1661457900000|2022-08-25 20:05:00|8235.5|8223.5|8232.8|8220.8|8236.8|8224.8|8232.4|8220.4|0
1661458200000|2022-08-25 20:10:00|8232.4|8220.4|8229.5|8217.5|8232.4|8220.4|8229.5|8217.5|0
1661458500000|2022-08-25 20:15:00|8229.9|8217.9|8232.1|8220.1|8233.3|8221.3|8229.9|8217.9|0
1661458800000|2022-08-25 20:20:00|8232.2|8220.2|8232.1|8220.1|8232.8|8220.8|8231.7|8219.7|0
1661459100000|2022-08-25 20:25:00|8232.2|8220.2|8233.7|8221.7|8233.7|8221.7|8232.1|8220.1|0
1661459400000|2022-08-25 20:30:00|8233.5|8221.5|8233.3|8221.3|8233.5|8221.5|8232.1|8220.1|0
1661459700000|2022-08-25 20:35:00|8233.7|8221.7|8232.8|8220.8|8234.2|8222.2|8232.8|8220.8|0
1661460000000|2022-08-25 20:40:00|8232.4|8220.4|8232.1|8220.1|8233.3|8221.3|8232.1|8220.1|0
1661460300000|2022-08-25 20:45:00|8232.2|8220.2|8231.2|8219.2|8232.4|8220.4|8231.2|8219.2|0
1661460600000|2022-08-25 20:50:00|8231.3|8219.3|8231.2|8219.2|8231.7|8219.7|8230.8|8218.8|0
1661460900000|2022-08-25 20:55:00|8230.8|8218.8|8231.5|8219.5|8232.1|8220.1|8229.9|8217.9|0
1661461200000|2022-08-25 21:00:00|8231|8219|8232.1|8220.1|8232.1|8220.1|8231|8219|0
1661461500000|2022-08-25 21:05:00|8231.9|8219.9|8233.3|8221.3|8233.5|8221.5|8231.5|8219.5|0
1661461800000|2022-08-25 21:10:00|8233.7|8221.7|8233.5|8221.5|8233.7|8221.7|8232.6|8220.6|0
1661462100000|2022-08-25 21:15:00|8234|8222|8235.1|8223.1|8235.5|8223.5|8233.7|8221.7|0
1661462400000|2022-08-25 21:20:00|8235.5|8223.5|8235.1|8223.1|8235.7|8223.7|8235.1|8223.1|0
1661462700000|2022-08-25 21:25:00|8234.9|8222.9|8234.4|8222.4|8234.9|8222.9|8233.3|8221.3|0
1661463000000|2022-08-25 21:30:00|8234.6|8222.6|8234|8222|8234.6|8222.6|8234|8222|0
1661463300000|2022-08-25 21:35:00|8233.9|8221.9|8235.1|8223.1|8235.1|8223.1|8233.5|8221.5|0
1661463600000|2022-08-25 21:40:00|8234.9|8222.9|8234.8|8222.8|8235.3|8223.3|8234.6|8222.6|0
1661463900000|2022-08-25 21:45:00|8234.9|8222.9|8235.3|8223.3|8235.5|8223.5|8234.9|8222.9|0
1661464200000|2022-08-25 21:50:00|8235.1|8223.1|8235.3|8223.3|8235.5|8223.5|8234.2|8222.2|0
1661464500000|2022-08-25 21:55:00|8235.5|8223.5|8234.9|8222.9|8235.5|8223.5|8234.9|8222.9|0
1661464800000|2022-08-25 22:00:00|8235.5|8223.5|8232.6|8220.6|8239.5|8227.5|8232.6|8220.6|0
1661465100000|2022-08-25 22:05:00|8232.4|8220.4|8232.2|8220.2|8232.4|8220.4|8231.5|8219.5|0
1661465400000|2022-08-25 22:10:00|8231.9|8219.9|8230.4|8218.4|8231.9|8219.9|8230.2|8218.2|0
1661465700000|2022-08-25 22:15:00|8230.2|8218.2|8230.2|8218.2|8231.5|8219.5|8230.2|8218.2|0
1661466000000|2022-08-25 22:20:00|8230.1|8218.1|8227.9|8215.9|8230.2|8218.2|8227.5|8215.5|0
1661466300000|2022-08-25 22:25:00|8227.7|8215.7|8227.9|8215.9|8227.9|8215.9|8227|8215|0
1661466600000|2022-08-25 22:30:00|8227.7|8215.7|8229.6|8217.6|8229.8|8217.8|8227.4|8215.4|0
1661466900000|2022-08-25 22:35:00|8230.1|8218.1|8229.4|8217.4|8230.1|8218.1|8229.2|8217.2|0
1661467200000|2022-08-25 22:40:00|8229.2|8217.2|8228.7|8216.7|8229.6|8217.6|8228.3|8216.3|0
1661467500000|2022-08-25 22:45:00|8229.6|8217.6|8228.7|8216.7|8231.4|8219.4|8228.7|8216.7|0
1661467800000|2022-08-25 22:50:00|8228.9|8216.9|8229.6|8217.6|8229.6|8217.6|8228.7|8216.7|0
1661468100000|2022-08-25 22:55:00|8229.4|8217.4|8230.1|8218.1|8230.1|8218.1|8228.7|8216.7|0
1661468400000|2022-08-25 23:00:00|8230.5|8218.5|8230.9|8218.9|8232.5|8220.5|8230.5|8218.5|0
1661468700000|2022-08-25 23:05:00|8231|8219|8234.7|8222.7|8235.4|8223.4|8231|8219|0
1661469000000|2022-08-25 23:10:00|8235.2|8223.2|8233.8|8221.8|8235.6|8223.6|8233.8|8221.8|0
1661469300000|2022-08-25 23:15:00|8234|8222|8235.6|8223.6|8236.5|8224.5|8233.8|8221.8|0
1661469600000|2022-08-25 23:20:00|8236.1|8224.1|8238.7|8226.7|8239.6|8227.6|8235.6|8223.6|0
1661469900000|2022-08-25 23:25:00|8238.5|8226.5|8238.3|8226.3|8239.6|8227.6|8238.3|8226.3|0
1661470200000|2022-08-25 23:30:00|8238.7|8226.7|8238.3|8226.3|8239|8227|8237.4|8225.4|0
1661470500000|2022-08-25 23:35:00|8238.1|8226.1|8235.2|8223.2|8238.1|8226.1|8235.2|8223.2|0
1661470800000|2022-08-25 23:40:00|8235.1|8223.1|8236.1|8224.1|8236.1|8224.1|8233.8|8221.8|0
1661471100000|2022-08-25 23:45:00|8235.8|8223.8|8235.6|8223.6|8237.4|8225.4|8234.7|8222.7|0
1661471400000|2022-08-25 23:50:00|8236.1|8224.1|8234.3|8222.3|8236.1|8224.1|8233.8|8221.8|0
1661471700000|2022-08-25 23:55:00|8234.7|8222.7|8232.9|8220.9|8235.8|8223.8|8232.9|8220.9|0
1661472000000|2022-08-26 00:00:00|8232.5|8220.5|8231.8|8219.8|8235.2|8223.2|8230.5|8218.5|0
1661472300000|2022-08-26 00:05:00|8232.3|8220.3|8230.5|8218.5|8232.9|8220.9|8230.5|8218.5|0
1661472600000|2022-08-26 00:10:00|8230.4|8218.4|8228.7|8216.7|8230.5|8218.5|8227.8|8215.8|0
1661472900000|2022-08-26 00:15:00|8228.2|8216.2|8231.5|8219.5|8233.7|8221.7|8227.1|8215.1|0
1661473200000|2022-08-26 00:20:00|8230.4|8218.4|8233.7|8221.7|8233.7|8221.7|8229.3|8217.3|0
1661473500000|2022-08-26 00:25:00|8231.5|8219.5|8231.5|8219.5|8235.9|8223.9|8231.5|8219.5|0
1661473800000|2022-08-26 00:30:00|8233.7|8221.7|8233.8|8221.8|8235.9|8223.9|8231.5|8219.5|0
1661474100000|2022-08-26 00:35:00|8234.8|8222.8|8237.7|8225.7|8238.2|8226.2|8233.7|8221.7|0
1661474400000|2022-08-26 00:40:00|8235.5|8223.5|8235.6|8223.6|8237.8|8225.8|8235.5|8223.5|0
1661474700000|2022-08-26 00:45:00|8237.8|8225.8|8237.8|8225.8|8240|8228|8237.8|8225.8|0
1661475000000|2022-08-26 00:50:00|8237.7|8225.7|8237.8|8225.8|8237.8|8225.8|8235.6|8223.6|0
1661475300000|2022-08-26 00:55:00|8240|8228|8237.8|8225.8|8242.2|8230.2|8237.8|8225.8|0
1661475600000|2022-08-26 01:00:00|8235.6|8223.6|8237.8|8225.8|8240|8228|8235.6|8223.6|0
1661475900000|2022-08-26 01:05:00|8237.7|8225.7|8237.7|8225.7|8237.8|8225.8|8235.6|8223.6|0
1661476200000|2022-08-26 01:10:00|8237.8|8225.8|8237.8|8225.8|8237.8|8225.8|8235.6|8223.6|0
1661476500000|2022-08-26 01:15:00|8240|8228|8231.2|8219.2|8240|8228|8231.2|8219.2|0
1661476800000|2022-08-26 01:20:00|8233.3|8221.3|8233.3|8221.3|8235.6|8223.6|8231.1|8219.1|0
1661477100000|2022-08-26 01:25:00|8231.2|8219.2|8233.4|8221.4|8235.6|8223.6|8231.2|8219.2|0
1661477400000|2022-08-26 01:30:00|8235.6|8223.6|8235.5|8223.5|8237.8|8225.8|8233.4|8221.4|0
1661477700000|2022-08-26 01:35:00|8233.4|8221.4|8237.7|8225.7|8240|8228|8233.4|8221.4|0
1661478000000|2022-08-26 01:40:00|8239.9|8227.9|8237.7|8225.7|8239.9|8227.9|8237.7|8225.7|0
1661478300000|2022-08-26 01:45:00|8239.9|8227.9|8242.1|8230.1|8244.3|8232.3|8239.9|8227.9|0
1661478600000|2022-08-26 01:50:00|8239.9|8227.9|8240.1|8228.1|8242.2|8230.2|8237.8|8225.8|0
1661478900000|2022-08-26 01:55:00|8242.2|8230.2|8240|8228|8244.4|8232.4|8240|8228|0
1661479200000|2022-08-26 02:00:00|8237.9|8225.9|8237.9|8225.9|8240.1|8228.1|8235.7|8223.7|0
1661479500000|2022-08-26 02:05:00|8237.8|8225.8|8237.9|8225.9|8237.9|8225.9|8235.6|8223.6|0
1661479800000|2022-08-26 02:10:00|8235.7|8223.7|8235.7|8223.7|8237.9|8225.9|8235.7|8223.7|0
1661480100000|2022-08-26 02:15:00|8233.6|8221.6|8237.9|8225.9|8237.9|8225.9|8233.6|8221.6|0
1661480400000|2022-08-26 02:20:00|8235.7|8223.7|8237.9|8225.9|8237.9|8225.9|8235.7|8223.7|0
1661480700000|2022-08-26 02:25:00|8235.7|8223.7|8237.8|8225.8|8237.9|8225.9|8235.7|8223.7|0
1661481000000|2022-08-26 02:30:00|8237.9|8225.9|8237.8|8225.8|8240.1|8228.1|8237.8|8225.8|0
1661481300000|2022-08-26 02:35:00|8237.9|8225.9|8237.9|8225.9|8237.9|8225.9|8237.8|8225.8|0
1661481600000|2022-08-26 02:40:00|8237.8|8225.8|8240|8228|8240.1|8228.1|8237.8|8225.8|0
1661481900000|2022-08-26 02:45:00|8237.9|8225.9|8237.9|8225.9|8240|8228|8237.9|8225.9|0
1661482200000|2022-08-26 02:50:00|8240|8228|8240|8228|8240|8228|8240|8228|0
1661482500000|2022-08-26 02:55:00|8240.1|8228.1|8240.1|8228.1|8240.1|8228.1|8240|8228|0
1661482800000|2022-08-26 03:00:00|8240|8228|8237.9|8225.9|8240.1|8228.1|8237.9|8225.9|0
1661483100000|2022-08-26 03:05:00|8235.7|8223.7|8235.7|8223.7|8235.7|8223.7|8235.7|8223.7|0
1661483400000|2022-08-26 03:10:00|8237.9|8225.9|8237.9|8225.9|8237.9|8225.9|8237.9|8225.9|0
1661484000000|2022-08-26 03:20:00|8240.1|8228.1|8237.9|8225.9|8240.1|8228.1|8237.9|8225.9|0
1661484300000|2022-08-26 03:25:00|8235.7|8223.7|8237.9|8225.9|8237.9|8225.9|8235.7|8223.7|0
1661485200000|2022-08-26 03:40:00|8236.8|8224.8|8237.9|8225.9|8237.9|8225.9|8235.7|8223.7|0
1661485500000|2022-08-26 03:45:00|8240|8228|8240|8228|8240|8228|8240|8228|0
1661485800000|2022-08-26 03:50:00|8237.8|8225.8|8240|8228|8240|8228|8237.8|8225.8|0
1661486100000|2022-08-26 03:55:00|8237.8|8225.8|8237.8|8225.8|8240|8228|8237.8|8225.8|0
1661486400000|2022-08-26 04:00:00|8236.7|8224.7|8237.8|8225.8|8237.8|8225.8|8236.7|8224.7|0
1661486700000|2022-08-26 04:05:00|8235.6|8223.6|8234.5|8222.5|8235.6|8223.6|8234.5|8222.5|0
1661487000000|2022-08-26 04:10:00|8235.6|8223.6|8233.4|8221.4|8235.6|8223.6|8233.4|8221.4|0
1661487300000|2022-08-26 04:15:00|8231.2|8219.2|8231.2|8219.2|8231.2|8219.2|8231.2|8219.2|0
1661487600000|2022-08-26 04:20:00|8232.3|8220.3|8233.4|8221.4|8233.4|8221.4|8231.2|8219.2|0
1661489100000|2022-08-26 04:45:00|8231.3|8219.3|8235.6|8223.6|8235.6|8223.6|8231.2|8219.2|0
1661489400000|2022-08-26 04:50:00|8233.4|8221.4|8233.3|8221.3|8233.4|8221.4|8231.2|8219.2|0
1661489700000|2022-08-26 04:55:00|8233.4|8221.4|8231.2|8219.2|8233.4|8221.4|8229|8217|0
1661490000000|2022-08-26 05:00:00|8229|8217|8226.8|8214.8|8229|8217|8226.8|8214.8|0
1661490300000|2022-08-26 05:05:00|8224.6|8212.6|8224.7|8212.7|8229|8217|8224.6|8212.6|0
1661490600000|2022-08-26 05:10:00|8226.8|8214.8|8229|8217|8229|8217|8224.6|8212.6|0
1661490900000|2022-08-26 05:15:00|8229.1|8217.1|8229|8217|8231.2|8219.2|8229|8217|0
1661491200000|2022-08-26 05:20:00|8229.1|8217.1|8231.2|8219.2|8231.2|8219.2|8229|8217|0
1661491500000|2022-08-26 05:25:00|8230.1|8218.1|8231.2|8219.2|8231.2|8219.2|8229|8217|0
1661491800000|2022-08-26 05:30:00|8230.1|8218.1|8226.8|8214.8|8231.2|8219.2|8226.7|8214.7|0
1661492100000|2022-08-26 05:35:00|8226.7|8214.7|8224.5|8212.5|8226.8|8214.8|8222.4|8210.4|0
1661492400000|2022-08-26 05:40:00|8222.4|8210.4|8226.8|8214.8|8226.8|8214.8|8222.4|8210.4|0
1661492700000|2022-08-26 05:45:00|8226.7|8214.7|8222.4|8210.4|8226.7|8214.7|8222.3|8210.3|0
1661493000000|2022-08-26 05:50:00|8222.5|8210.5|8224.6|8212.6|8224.6|8212.6|8222.4|8210.4|0
1661493300000|2022-08-26 05:55:00|8224.5|8212.5|8228.9|8216.9|8228.9|8216.9|8222.3|8210.3|0
1661493600000|2022-08-26 06:00:00|8226.7|8214.7|8222.2|8217.2|8226.7|8217.2|8213.7|8208.7|49
1661493900000|2022-08-26 06:05:00|8221.7|8216.7|8224.7|8219.7|8226.2|8221.2|8219.7|8214.7|65
1661494200000|2022-08-26 06:10:00|8225.2|8220.2|8222.2|8217.2|8227.2|8222.2|8219.7|8214.7|8
1661494500000|2022-08-26 06:15:00|8222.7|8217.7|8223.2|8218.2|8223.7|8218.7|8217.7|8212.7|6
1661494800000|2022-08-26 06:20:00|8223.7|8218.7|8220.2|8215.2|8224.2|8219.2|8219.7|8214.7|2
1661495100000|2022-08-26 06:25:00|8220.7|8215.7|8221.2|8216.2|8221.7|8216.7|8219.7|8214.7|1
1661495400000|2022-08-26 06:30:00|8221.7|8216.7|8224.7|8219.7|8225.7|8220.7|8220.7|8215.7|6
1661495700000|2022-08-26 06:35:00|8224.2|8219.2|8226.7|8221.7|8227.7|8222.7|8223.7|8218.7|1
1661496000000|2022-08-26 06:40:00|8225.2|8220.2|8225.2|8220.2|8228.2|8223.2|8223.2|8218.2|8
1661496300000|2022-08-26 06:45:00|8225.7|8220.7|8225.2|8220.2|8227.7|8222.7|8224.2|8219.2|9
1661496600000|2022-08-26 06:50:00|8225.7|8220.7|8226.2|8221.2|8227.7|8222.7|8224.2|8219.2|3
1661496900000|2022-08-26 06:55:00|8226.7|8221.7|8230.2|8225.2|8232.2|8227.2|8226.2|8221.2|37
1661497200000|2022-08-26 07:00:00|8230.7|8225.7|8225.2|8220.2|8238.2|8233.2|8223.7|8218.7|335
1661497500000|2022-08-26 07:05:00|8226.7|8221.7|8235.7|8230.7|8241.7|8236.7|8226.7|8221.7|159
1661497800000|2022-08-26 07:10:00|8235.2|8230.2|8231.7|8226.7|8238.2|8233.2|8228.7|8223.7|104
1661498100000|2022-08-26 07:15:00|8232.2|8227.2|8221.7|8216.7|8232.7|8227.7|8217.2|8212.2|82
1661498400000|2022-08-26 07:20:00|8222.2|8217.2|8228.7|8223.7|8232.2|8227.2|8220.7|8215.7|78
1661498700000|2022-08-26 07:25:00|8228.2|8223.2|8226.2|8221.2|8236.7|8231.7|8226.2|8221.2|61
1661499000000|2022-08-26 07:30:00|8225.2|8220.2|8224.7|8219.7|8227.7|8222.7|8219.2|8214.2|74
1661499300000|2022-08-26 07:35:00|8225.2|8220.2|8228.7|8223.7|8231.7|8226.7|8219.2|8214.2|53
1661499600000|2022-08-26 07:40:00|8228.9|8223.9|8222.9|8217.9|8229.9|8224.9|8217.9|8212.9|77
1661499900000|2022-08-26 07:45:00|8223.4|8218.4|8224.9|8219.9|8225.4|8220.4|8221.9|8216.9|32
1661500200000|2022-08-26 07:50:00|8224.4|8219.4|8221.9|8216.9|8224.4|8219.4|8219.9|8214.9|39
1661500500000|2022-08-26 07:55:00|8222.4|8217.4|8225.9|8220.9|8225.9|8220.9|8218.9|8213.9|41
1661500800000|2022-08-26 08:00:00|8225.4|8220.4|8221.4|8216.4|8225.9|8220.9|8218.9|8213.9|75
1661501100000|2022-08-26 08:05:00|8220.9|8215.9|8219.9|8214.9|8224.4|8219.4|8216.4|8211.4|79
1661501400000|2022-08-26 08:10:00|8219.4|8214.4|8214.4|8209.4|8219.4|8214.4|8213.4|8208.4|71
1661501700000|2022-08-26 08:15:00|8213.9|8208.9|8208.9|8203.9|8214.4|8209.4|8205.4|8200.4|69
1661502000000|2022-08-26 08:20:00|8209.4|8204.4|8207.4|8202.4|8209.4|8204.4|8203.4|8198.4|64
1661502300000|2022-08-26 08:25:00|8206.9|8201.9|8198.9|8193.9|8207.9|8202.9|8198.4|8193.4|70
1661502600000|2022-08-26 08:30:00|8199.4|8194.4|8203.9|8198.9|8204.4|8199.4|8194.4|8189.4|110
1661502900000|2022-08-26 08:35:00|8204.4|8199.4|8199.9|8194.9|8205.9|8200.9|8199.9|8194.9|96
1661503200000|2022-08-26 08:40:00|8199.4|8194.4|8195.9|8190.9|8199.4|8194.4|8192.9|8187.9|45
1661503500000|2022-08-26 08:45:00|8195.4|8190.4|8199.9|8194.9|8201.9|8196.9|8194.4|8189.4|87
1661503800000|2022-08-26 08:50:00|8200.4|8195.4|8192.9|8187.9|8200.9|8195.9|8191.9|8186.9|47
1661504100000|2022-08-26 08:55:00|8192.4|8187.4|8190.4|8185.4|8192.9|8187.9|8188.4|8183.4|37
1661504400000|2022-08-26 09:00:00|8191.4|8186.4|8190.9|8185.9|8192.4|8187.4|8187.9|8182.9|66
1661504700000|2022-08-26 09:05:00|8190.4|8185.4|8187.9|8182.9|8191.9|8186.9|8186.4|8181.4|81
1661505000000|2022-08-26 09:10:00|8188.4|8183.4|8187.9|8182.9|8189.9|8184.9|8183.4|8178.4|27
1661505300000|2022-08-26 09:15:00|8187.4|8182.4|8182.9|8177.9|8187.9|8182.9|8179.9|8174.9|43
1661505600000|2022-08-26 09:20:00|8182.4|8177.4|8173.4|8168.4|8182.9|8177.9|8170.9|8165.9|75
1661505900000|2022-08-26 09:25:00|8173.9|8168.9|8170.9|8165.9|8178.4|8173.4|8169.9|8164.9|91
1661506200000|2022-08-26 09:30:00|8170.4|8165.4|8172.9|8167.9|8172.9|8167.9|8165.4|8160.4|74
1661506500000|2022-08-26 09:35:00|8172.4|8167.4|8178.9|8173.9|8179.9|8174.9|8171.9|8166.9|30
1661506800000|2022-08-26 09:40:00|8178.4|8173.4|8178.9|8173.9|8179.4|8174.4|8175.4|8170.4|31
1661507100000|2022-08-26 09:45:00|8178.4|8173.4|8171.9|8166.9|8179.9|8174.9|8171.9|8166.9|81
1661507400000|2022-08-26 09:50:00|8172.4|8167.4|8178.9|8173.9|8181.4|8176.4|8169.4|8164.4|82
1661507700000|2022-08-26 09:55:00|8179.4|8174.4|8181.9|8176.9|8182.4|8177.4|8177.9|8172.9|45
1661508000000|2022-08-26 10:00:00|8182.4|8177.4|8187.9|8182.9|8189.4|8184.4|8182.4|8177.4|40
1661508300000|2022-08-26 10:05:00|8187.4|8182.4|8184.4|8179.4|8187.4|8182.4|8182.9|8177.9|21
1661508600000|2022-08-26 10:10:00|8184.9|8179.9|8180.9|8175.9|8185.4|8180.4|8180.9|8175.9|12
1661508900000|2022-08-26 10:15:00|8181.4|8176.4|8180.9|8175.9|8182.4|8177.4|8176.4|8171.4|25
1661509200000|2022-08-26 10:20:00|8180.4|8175.4|8184.4|8179.4|8184.9|8179.9|8174.9|8169.9|53
1661509500000|2022-08-26 10:25:00|8183.4|8178.4|8183.9|8178.9|8186.9|8181.9|8182.4|8177.4|52
1661509800000|2022-08-26 10:30:00|8184.4|8179.4|8173.4|8168.4|8184.4|8179.4|8173.4|8168.4|47
1661510100000|2022-08-26 10:35:00|8172.9|8167.9|8173.4|8168.4|8173.9|8168.9|8168.9|8163.9|34
1661510400000|2022-08-26 10:40:00|8173.9|8168.9|8174.9|8169.9|8177.9|8172.9|8172.9|8167.9|15
1661510700000|2022-08-26 10:45:00|8175.4|8170.4|8178.9|8173.9|8179.4|8174.4|8172.9|8167.9|28
1661511000000|2022-08-26 10:50:00|8177.9|8172.9|8175.9|8170.9|8178.9|8173.9|8170.9|8165.9|15
1661511300000|2022-08-26 10:55:00|8176.4|8171.4|8179.4|8174.4|8179.4|8174.4|8174.9|8169.9|14
1661511600000|2022-08-26 11:00:00|8178.9|8173.9|8177.4|8172.4|8182.9|8177.9|8174.4|8169.4|34
1661511900000|2022-08-26 11:05:00|8176.4|8171.4|8174.9|8169.9|8177.9|8172.9|8173.9|8168.9|19
1661512200000|2022-08-26 11:10:00|8175.4|8170.4|8176.4|8171.4|8177.4|8172.4|8172.9|8167.9|16
1661512500000|2022-08-26 11:15:00|8175.9|8170.9|8176.9|8171.9|8178.4|8173.4|8174.9|8169.9|19
1661512800000|2022-08-26 11:20:00|8177.4|8172.4|8174.9|8169.9|8177.9|8172.9|8173.9|8168.9|14
1661513100000|2022-08-26 11:25:00|8175.4|8170.4|8169.4|8164.4|8175.4|8170.4|8168.4|8163.4|34
1661513400000|2022-08-26 11:30:00|8168.4|8163.4|8173.9|8168.9|8175.4|8170.4|8166.9|8161.9|32
1661513700000|2022-08-26 11:35:00|8173.4|8168.4|8178.4|8173.4|8178.9|8173.9|8173.4|8168.4|40
1661514000000|2022-08-26 11:40:00|8178.3|8173.3|8176.8|8171.8|8178.8|8173.8|8176.3|8171.3|13
1661514300000|2022-08-26 11:45:00|8177.3|8172.3|8176.8|8171.8|8178.8|8173.8|8175.8|8170.8|22
1661514600000|2022-08-26 11:50:00|8176.3|8171.3|8181.3|8176.3|8182.3|8177.3|8175.8|8170.8|35
1661514900000|2022-08-26 11:55:00|8183.3|8178.3|8179.3|8174.3|8184.3|8179.3|8178.3|8173.3|43
1661515200000|2022-08-26 12:00:00|8178.8|8173.8|8175.3|8170.3|8181.3|8176.3|8175.3|8170.3|55
1661515500000|2022-08-26 12:05:00|8175.8|8170.8|8175.3|8170.3|8177.3|8172.3|8173.3|8168.3|93
1661515800000|2022-08-26 12:10:00|8174.8|8169.8|8176.8|8171.8|8178.3|8173.3|8173.3|8168.3|53
1661516100000|2022-08-26 12:15:00|8177.3|8172.3|8177.8|8172.8|8180.3|8175.3|8175.3|8170.3|66
1661516400000|2022-08-26 12:20:00|8177.3|8172.3|8174.3|8169.3|8178.3|8173.3|8170.3|8165.3|107
1661516700000|2022-08-26 12:25:00|8174.8|8169.8|8173.8|8168.8|8176.3|8171.3|8173.3|8168.3|68
1661517000000|2022-08-26 12:30:00|8173.3|8168.3|8180.3|8175.3|8182.8|8177.8|8170.8|8165.8|148
1661517300000|2022-08-26 12:35:00|8179.8|8174.8|8177.3|8172.3|8180.8|8175.8|8172.3|8167.3|64
1661517600000|2022-08-26 12:40:00|8178.3|8173.3|8168.8|8163.8|8178.3|8173.3|8167.3|8162.3|83
1661517900000|2022-08-26 12:45:00|8169.3|8164.3|8172.8|8167.8|8172.8|8167.8|8168.8|8163.8|55
1661518200000|2022-08-26 12:50:00|8173.3|8168.3|8173.8|8168.8|8175.3|8170.3|8169.8|8164.8|69
1661518500000|2022-08-26 12:55:00|8174.3|8169.3|8180.8|8175.8|8181.3|8176.3|8168.8|8163.8|85
1661518800000|2022-08-26 13:00:00|8181.3|8176.3|8189.8|8184.8|8189.8|8184.8|8179.8|8174.8|99
1661519100000|2022-08-26 13:05:00|8190.3|8185.3|8196.8|8191.8|8199.8|8194.8|8189.3|8184.3|77
1661519400000|2022-08-26 13:10:00|8196.3|8191.3|8195.8|8190.8|8199.8|8194.8|8192.8|8187.8|93
1661519700000|2022-08-26 13:15:00|8196.3|8191.3|8189.8|8184.8|8196.3|8191.3|8189.3|8184.3|104
1661520000000|2022-08-26 13:20:00|8190.3|8185.3|8177.3|8172.3|8191.3|8186.3|8177.3|8172.3|137
1661520300000|2022-08-26 13:25:00|8178.3|8173.3|8156.8|8151.8|8178.3|8173.3|8156.3|8151.3|426
1661520600000|2022-08-26 13:30:00|8156.3|8151.3|8147.8|8142.8|8158.8|8153.8|8142.3|8137.3|245
1661520900000|2022-08-26 13:35:00|8148.3|8143.3|8136.8|8131.8|8148.3|8143.3|8128.8|8123.8|163
1661521200000|2022-08-26 13:40:00|8137.3|8132.3|8126.3|8121.3|8137.3|8132.3|8123.3|8118.3|240
1661521500000|2022-08-26 13:45:00|8125.8|8120.8|8119.3|8114.3|8127.3|8122.3|8116.8|8111.8|222
1661521800000|2022-08-26 13:50:00|8119.8|8114.8|8128.8|8123.8|8131.8|8126.8|8111.8|8106.8|163
1661522100000|2022-08-26 13:55:00|8128.3|8123.3|8124.8|8119.8|8131.8|8126.8|8123.8|8118.8|144
1661522400000|2022-08-26 14:00:00|8121.3|8116.3|8094.3|8089.3|8123.8|8118.8|8090.3|8085.3|428
1661522700000|2022-08-26 14:05:00|8093.8|8088.8|8138.3|8133.3|8139.8|8134.8|8091.8|8086.8|262
1661523000000|2022-08-26 14:10:00|8139.6|8134.6|8141.1|8136.1|8143.6|8138.6|8131.1|8126.1|223
1661523300000|2022-08-26 14:15:00|8140.6|8135.6|8146.1|8141.1|8146.6|8141.6|8135.1|8130.1|111
1661523600000|2022-08-26 14:20:00|8146.6|8141.6|8111.6|8106.6|8147.1|8142.1|8110.1|8105.1|155
1661523900000|2022-08-26 14:25:00|8111.1|8106.1|8089.1|8084.1|8111.1|8106.1|8085.6|8080.6|149
1661524200000|2022-08-26 14:30:00|8088.6|8083.6|8067.6|8062.6|8088.6|8083.6|8063.1|8058.1|258
1661524500000|2022-08-26 14:35:00|8068.1|8063.1|8055.1|8050.1|8068.6|8063.6|8046.1|8041.1|366
1661524800000|2022-08-26 14:40:00|8055.6|8050.6|8066.1|8061.1|8074.1|8069.1|8055.1|8050.1|207
1661525100000|2022-08-26 14:45:00|8065.6|8060.6|8073.1|8068.1|8073.1|8068.1|8059.1|8054.1|151
1661525400000|2022-08-26 14:50:00|8073.6|8068.6|8072.1|8067.1|8075.1|8070.1|8063.1|8058.1|280
1661525700000|2022-08-26 14:55:00|8071.6|8066.6|8069.6|8064.6|8075.1|8070.1|8066.1|8061.1|260
1661526000000|2022-08-26 15:00:00|8069.1|8064.1|8060.6|8055.6|8072.1|8067.1|8060.1|8055.1|251
1661526300000|2022-08-26 15:05:00|8060.1|8055.1|8062.6|8057.6|8068.1|8063.1|8056.1|8051.1|251
1661526600000|2022-08-26 15:10:00|8062.1|8057.1|8071.1|8066.1|8072.6|8067.6|8058.1|8053.1|207
1661526900000|2022-08-26 15:15:00|8071.6|8066.6|8055.1|8050.1|8072.6|8067.6|8052.6|8047.6|225
1661527200000|2022-08-26 15:20:00|8055.6|8050.6|8062.6|8057.6|8063.1|8058.1|8050.1|8045.1|349
1661527500000|2022-08-26 15:25:00|8062.1|8057.1|8063.6|8058.6|8069.6|8064.6|8058.1|8053.1|400
1661527800000|2022-08-26 15:30:00|8065.1|8059.1|8067.1|8061.1|8077.1|8070.1|8063.1|8056.1|668
1661528100000|2022-08-26 15:35:00|8068.1|8062.1|8052.1|8046.1|8069.1|8063.1|8049.1|8043.1|280
1661528400000|2022-08-26 15:40:00|8051.1|8045.1|8048.1|8041.1|8058.1|8052.1|8043.1|8036.1|93
1661528700000|2022-08-26 15:45:00|8047.1|8040.1|8060.1|8053.1|8060.1|8053.1|8047.1|8040.1|53
1661529000000|2022-08-26 15:50:00|8059.1|8054.1|8064.1|8057.1|8064.1|8058.1|8056.1|8049.1|28
1661529300000|2022-08-26 15:55:00|8063.1|8058.1|8059.1|8051.1|8064.1|8058.1|8055.1|8048.1|17
1661529600000|2022-08-26 16:00:00|8058.1|8052.1|8046.1|8039.1|8059.1|8053.1|8046.1|8039.1|29
1661529900000|2022-08-26 16:05:00|8047.1|8040.1|8047.1|8041.1|8048.1|8042.1|8044.1|8037.1|15
1661530200000|2022-08-26 16:10:00|8048.1|8040.1|8052.1|8045.1|8052.1|8045.1|8046.1|8039.1|8
1661530500000|2022-08-26 16:15:00|8050.1|8043.1|8045.1|8038.1|8050.1|8043.1|8043.1|8035.1|14
1661530800000|2022-08-26 16:20:00|8044.1|8037.1|8043.1|8036.1|8045.1|8038.1|8043.1|8035.1|6
1661531100000|2022-08-26 16:25:00|8044.1|8035.1|8047.1|8041.1|8047.1|8041.1|8043.1|8035.1|10
1661531400000|2022-08-26 16:30:00|8048.1|8040.1|8044.1|8038.1|8049.1|8042.1|8044.1|8037.1|21
1661531700000|2022-08-26 16:35:00|8045.1|8037.1|8049.1|8042.1|8050.1|8043.1|8044.1|8037.1|9
1661532000000|2022-08-26 16:40:00|8048.1|8041.1|8054.1|8047.1|8057.1|8049.1|8048.1|8041.1|14
1661532300000|2022-08-26 16:45:00|8055.1|8046.1|8062.1|8055.1|8062.1|8055.1|8053.1|8046.1|14
1661532600000|2022-08-26 16:50:00|8061.1|8054.1|8059.1|8052.1|8062.1|8056.1|8057.1|8051.1|6
1661532900000|2022-08-26 16:55:00|8060.1|8053.1|8063.1|8056.1|8066.1|8059.1|8060.1|8053.1|17
1661533200000|2022-08-26 17:00:00|8064.1|8055.1|8065.1|8058.1|8067.1|8061.1|8059.1|8052.1|17
1661533500000|2022-08-26 17:05:00|8066.1|8059.1|8066.1|8059.1|8069.1|8062.1|8065.1|8058.1|12
1661533800000|2022-08-26 17:10:00|8067.1|8058.1|8061.1|8054.1|8067.1|8059.1|8058.1|8051.1|13
1661534100000|2022-08-26 17:15:00|8063.1|8056.1|8058.1|8051.1|8065.1|8057.1|8056.1|8048.1|11
1661534400000|2022-08-26 17:20:00|8057.1|8050.1|8067.1|8060.1|8067.1|8060.1|8057.1|8050.1|21
1661534700000|2022-08-26 17:25:00|8068.1|8061.1|8065.1|8058.1|8069.1|8062.1|8064.1|8057.1|5
1661535000000|2022-08-26 17:30:00|8064.1|8056.1|8062.1|8054.1|8064.1|8056.1|8059.1|8052.1|9
1661535300000|2022-08-26 17:35:00|8063.1|8055.1|8060.1|8052.1|8063.1|8055.1|8058.1|8050.1|5
1661535600000|2022-08-26 17:40:00|8059.1|8051.1|8054.1|8046.1|8059.1|8053.1|8052.1|8046.1|9
1661535900000|2022-08-26 17:45:00|8052.1|8044.1|8051.1|8044.1|8054.1|8045.1|8049.1|8042.1|12
1661536200000|2022-08-26 17:50:00|8050.1|8042.1|8048.1|8039.1|8050.1|8042.1|8045.1|8039.1|18
1661536500000|2022-08-26 17:55:00|8050.1|8041.1|8050.6|8038.6|8051.1|8041.1|8044.1|8037.1|29
1661536800000|2022-08-26 18:00:00|8051.7|8039.7|8050.5|8038.5|8055.1|8043.1|8048.3|8036.3|0
1661537100000|2022-08-26 18:05:00|8049.4|8037.4|8048.3|8036.3|8050.6|8038.6|8048.2|8036.2|0
1661537400000|2022-08-26 18:10:00|8048.2|8036.2|8046|8034|8048.3|8036.3|8041.6|8029.6|0
1661537700000|2022-08-26 18:15:00|8045.9|8033.9|8039.4|8027.4|8046|8034|8036.8|8024.8|0
1661538000000|2022-08-26 18:20:00|8040.5|8028.5|8043.9|8031.9|8048.4|8036.4|8039.6|8027.6|0
1661538300000|2022-08-26 18:25:00|8046.1|8034.1|8044|8032|8048.4|8036.4|8041.6|8029.6|0
1661538600000|2022-08-26 18:30:00|8043.9|8031.9|8046.2|8034.2|8048.4|8036.4|8041.7|8029.7|0
1661538900000|2022-08-26 18:35:00|8048.4|8036.4|8039.5|8027.5|8048.4|8036.4|8039.4|8027.4|0
1661539200000|2022-08-26 18:40:00|8041.7|8029.7|8037.2|8025.2|8041.7|8029.7|8037.2|8025.2|0
1661539500000|2022-08-26 18:45:00|8039.4|8027.4|8034.9|8022.9|8041.7|8029.7|8032.8|8020.8|0
1661539800000|2022-08-26 18:50:00|8035|8023|8032.6|8020.6|8037.2|8025.2|8032.6|8020.6|0
1661540100000|2022-08-26 18:55:00|8034.8|8022.8|8028.2|8016.2|8034.8|8022.8|8028.1|8016.1|0
1661540400000|2022-08-26 19:00:00|8030.4|8018.4|8032.6|8020.6|8035|8023|8030.4|8018.4|0
1661540700000|2022-08-26 19:05:00|8030.4|8018.4|8027.9|8015.9|8034.9|8022.9|8025.7|8013.7|0
1661541000000|2022-08-26 19:10:00|8028|8016|8023.7|8011.7|8028.2|8016.2|8021.4|8009.4|0
1661541300000|2022-08-26 19:15:00|8025.9|8013.9|8032.7|8020.7|8035|8023|8023.7|8011.7|0
1661541600000|2022-08-26 19:20:00|8033.8|8021.8|8025.9|8013.9|8035|8023|8023.5|8011.5|0
1661541900000|2022-08-26 19:25:00|8025.8|8013.8|8028.1|8016.1|8032.6|8020.6|8023.6|8011.6|0
1661542200000|2022-08-26 19:30:00|8030.3|8018.3|8017|8005|8030.3|8018.3|8017|8005|0
1661542500000|2022-08-26 19:35:00|8019.2|8007.2|8016.9|8004.9|8019.3|8007.3|8012.4|8000.4|0
1661542800000|2022-08-26 19:40:00|8017|8005|8010|7998|8017|8005|8007.8|7995.8|0
1661543100000|2022-08-26 19:45:00|8010.1|7998.1|8018.8|8006.8|8019|8007|8009.9|7997.9|0
1661543400000|2022-08-26 19:50:00|8018.9|8006.9|8001.5|7989.5|8023.3|8011.3|8001|7989|0
1661543700000|2022-08-26 19:55:00|8002.6|7990.6|8006|7994|8021.3|8009.3|8002.6|7990.6|0
1661544000000|2022-08-26 20:00:00|8008.1|7996.1|8001.5|7989.5|8009.2|7997.2|7998.4|7986.4|0
1661544300000|2022-08-26 20:05:00|8001.1|7989.1|8003.4|7991.4|8003.8|7991.8|8000.2|7988.2|0
1661544600000|2022-08-26 20:10:00|8003.8|7991.8|8006.1|7994.1|8006.5|7994.5|8002.5|7990.5|0
1661544900000|2022-08-26 20:15:00|8006.5|7994.5|7996.4|7984.4|8006.5|7994.5|7991.9|7979.9|0
1661545200000|2022-08-26 20:20:00|7996.9|7984.9|7999.8|7987.8|8000.2|7988.2|7996|7984|0
1661545500000|2022-08-26 20:25:00|7999.6|7987.6|8001.6|7989.6|8001.6|7989.6|7998.4|7986.4|0
1661545800000|2022-08-26 20:30:00|8002|7990|8000.7|7988.7|8008.3|7996.3|7999.8|7987.8|0
1661546100000|2022-08-26 20:35:00|8000.9|7988.9|8001.3|7989.3|8002|7990|7999.8|7987.8|0
1661546400000|2022-08-26 20:40:00|8001.7|7989.7|7996.6|7984.6|8001.7|7989.7|7992.1|7980.1|0
1661546700000|2022-08-26 20:45:00|7996.3|7984.3|7989.1|7977.1|7997.9|7985.9|7986.4|7974.4|0
1661547000000|2022-08-26 20:50:00|7989.3|7977.3|7979.2|7967.2|7989.5|7977.5|7978.3|7966.3|0
1661547300000|2022-08-26 20:55:00|7979|7967|7978.8|7966.8|7983.7|7971.7|7977.5|7965.5|0
1661547600000|2022-08-26 21:00:00|7981.7|7969.7|7981.7|7969.7|7981.7|7969.7|7981.7|7969.7|0
1661724000000|2022-08-28 22:00:00|7946.1|7934.1|7938.5|7926.5|7946.7|7934.7|7938.5|7926.5|0
1661724300000|2022-08-28 22:05:00|7938.8|7926.8|7937.6|7925.6|7941.6|7929.6|7929.7|7917.7|0
1661724600000|2022-08-28 22:10:00|7937.4|7925.4|7943.3|7931.3|7945.6|7933.6|7937.4|7925.4|0
1661724900000|2022-08-28 22:15:00|7943.5|7931.5|7939|7927|7947.8|7935.8|7939|7927|0
1661725200000|2022-08-28 22:20:00|7939.3|7927.3|7936.7|7924.7|7943|7931|7935.8|7923.8|0
1661725500000|2022-08-28 22:25:00|7937.2|7925.2|7940.4|7928.4|7945.3|7933.3|7936.9|7924.9|0
1661725800000|2022-08-28 22:30:00|7940.8|7928.8|7944.1|7932.1|7945|7933|7940.6|7928.6|0
1661726100000|2022-08-28 22:35:00|7944.5|7932.5|7941.4|7929.4|7945.9|7933.9|7937.8|7925.8|0
1661726400000|2022-08-28 22:40:00|7940.5|7928.5|7945.5|7933.5|7945.5|7933.5|7940.5|7928.5|0
1661726700000|2022-08-28 22:45:00|7945.6|7933.6|7948.2|7936.2|7949.6|7937.6|7942.4|7930.4|0
1661727000000|2022-08-28 22:50:00|7948.7|7936.7|7945.5|7933.5|7950.5|7938.5|7945.1|7933.1|0
1661727300000|2022-08-28 22:55:00|7945.6|7933.6|7943.1|7931.1|7946.9|7934.9|7942|7930|0
1661727600000|2022-08-28 23:00:00|7943.3|7931.3|7942.4|7930.4|7945.6|7933.6|7942|7930|0
1661727900000|2022-08-28 23:05:00|7942.6|7930.6|7941.6|7929.6|7943.4|7931.4|7941.1|7929.1|0
1661728200000|2022-08-28 23:10:00|7942|7930|7938.4|7926.4|7942.5|7930.5|7937.5|7925.5|0
1661728500000|2022-08-28 23:15:00|7938.9|7926.9|7936.6|7924.6|7940.7|7928.7|7934.8|7922.8|0
1661728800000|2022-08-28 23:20:00|7936.2|7924.2|7934.8|7922.8|7939.1|7927.1|7934.8|7922.8|0
1661729100000|2022-08-28 23:25:00|7934.4|7922.4|7929.4|7917.4|7934.6|7922.6|7927.9|7915.9|0
1661729400000|2022-08-28 23:30:00|7929.9|7917.9|7922|7910|7929.9|7917.9|7921.5|7909.5|0
1661729700000|2022-08-28 23:35:00|7922.5|7910.5|7920.6|7908.6|7924.5|7912.5|7919.7|7907.7|0
1661730000000|2022-08-28 23:40:00|7921.5|7909.5|7920.1|7908.1|7924.6|7912.6|7919.5|7907.5|0
1661730300000|2022-08-28 23:45:00|7919.7|7907.7|7916.1|7904.1|7920.8|7908.8|7915.6|7903.6|0
1661730600000|2022-08-28 23:50:00|7916.5|7904.5|7916.1|7904.1|7919.7|7907.7|7915.6|7903.6|0
1661730900000|2022-08-28 23:55:00|7916.5|7904.5|7920.8|7908.8|7921|7909|7916.1|7904.1|0
1661731200000|2022-08-29 00:00:00|7919.9|7907.9|7931.6|7919.6|7932.9|7920.9|7919.2|7907.2|0
1661731500000|2022-08-29 00:05:00|7931.8|7919.8|7928.4|7916.4|7932.5|7920.5|7925.7|7913.7|0
1661731800000|2022-08-29 00:10:00|7928.7|7916.7|7951.8|7939.8|7954|7942|7927.5|7915.5|0
1661732100000|2022-08-29 00:15:00|7952.1|7940.1|7939.1|7927.1|7956.5|7944.5|7934.5|7922.5|0
1661732400000|2022-08-29 00:20:00|7941.3|7929.3|7943.6|7931.6|7952.4|7940.4|7939.1|7927.1|0
1661732700000|2022-08-29 00:25:00|7946.9|7934.9|7943.6|7931.6|7948|7936|7941.4|7929.4|0
1661733000000|2022-08-29 00:30:00|7948|7936|7943.5|7931.5|7957.8|7945.8|7943.5|7931.5|0
1661733300000|2022-08-29 00:35:00|7941.3|7929.3|7950.1|7938.1|7952.3|7940.3|7941.3|7929.3|0
1661733600000|2022-08-29 00:40:00|7947.9|7935.9|7941.3|7929.3|7950.2|7938.2|7939.1|7927.1|0
1661733900000|2022-08-29 00:45:00|7939.2|7927.2|7932.5|7920.5|7941.3|7929.3|7930.2|7918.2|0
1661734200000|2022-08-29 00:50:00|7934.6|7922.6|7934.7|7922.7|7936.9|7924.9|7932.4|7920.4|0
1661734500000|2022-08-29 00:55:00|7934.6|7922.6|7930.3|7918.3|7934.7|7922.7|7925.7|7913.7|0
1661734800000|2022-08-29 01:00:00|7932.4|7920.4|7931.4|7919.4|7934.7|7922.7|7928|7916|0
1661735100000|2022-08-29 01:05:00|7932.4|7920.4|7937.1|7925.1|7939.2|7927.2|7930.2|7918.2|0
1661735400000|2022-08-29 01:10:00|7939.2|7927.2|7928.1|7916.1|7939.2|7927.2|7928.1|7916.1|0
1661735700000|2022-08-29 01:15:00|7928|7916|7928.1|7916.1|7933.6|7921.6|7925.8|7913.8|0
1661736000000|2022-08-29 01:20:00|7930.2|7918.2|7928|7916|7930.3|7918.3|7923.6|7911.6|0
1661736300000|2022-08-29 01:25:00|7928.1|7916.1|7925.8|7913.8|7928.1|7916.1|7919.2|7907.2|0
1661736600000|2022-08-29 01:30:00|7923.6|7911.6|7932.5|7920.5|7932.5|7920.5|7923.6|7911.6|0
1661736900000|2022-08-29 01:35:00|7932.4|7920.4|7930.3|7918.3|7932.5|7920.5|7923.6|7911.6|0
1661737200000|2022-08-29 01:40:00|7928.1|7916.1|7932.7|7920.7|7934.9|7922.9|7928.1|7916.1|0
1661737500000|2022-08-29 01:45:00|7932.6|7920.6|7932.8|7920.8|7932.8|7920.8|7930.4|7918.4|0
1661737800000|2022-08-29 01:50:00|7935|7923|7935.2|7923.2|7935.2|7923.2|7930.6|7918.6|0
1661738100000|2022-08-29 01:55:00|7935.1|7923.1|7934|7922|7936.2|7924.2|7931.7|7919.7|0
1661738400000|2022-08-29 02:00:00|7935.1|7923.1|7935|7923|7935.1|7923.1|7931.8|7919.8|0
1661738700000|2022-08-29 02:05:00|7935.1|7923.1|7941.7|7929.7|7943.9|7931.9|7935|7923|0
1661739000000|2022-08-29 02:10:00|7939.5|7927.5|7941.7|7929.7|7941.7|7929.7|7939.4|7927.4|0
1661739300000|2022-08-29 02:15:00|7941.6|7929.6|7941.6|7929.6|7943.8|7931.8|7939.4|7927.4|0
1661739600000|2022-08-29 02:20:00|7941.7|7929.7|7946.1|7934.1|7946.1|7934.1|7941.7|7929.7|0
1661739900000|2022-08-29 02:25:00|7947.2|7935.2|7950.6|7938.6|7955|7943|7946.1|7934.1|0
1661740200000|2022-08-29 02:30:00|7951.7|7939.7|7957.2|7945.2|7957.2|7945.2|7950.5|7938.5|0
1661740500000|2022-08-29 02:35:00|7957.1|7945.1|7957.2|7945.2|7959.4|7947.4|7955|7943|0
1661740800000|2022-08-29 02:40:00|7957.3|7945.3|7961.9|7949.9|7961.9|7949.9|7957.3|7945.3|0
1661741100000|2022-08-29 02:45:00|7961.8|7949.8|7959.5|7947.5|7961.9|7949.9|7959.5|7947.5|0
1661741400000|2022-08-29 02:50:00|7959.6|7947.6|7955.1|7943.1|7959.6|7947.6|7952.8|7940.8|0
1661741700000|2022-08-29 02:55:00|7957.3|7945.3|7957.3|7945.3|7959.5|7947.5|7955.1|7943.1|0
1661742000000|2022-08-29 03:00:00|7959.5|7947.5|7955.1|7943.1|7959.5|7947.5|7955.1|7943.1|0
1661742300000|2022-08-29 03:05:00|7955|7943|7957.3|7945.3|7957.3|7945.3|7952.8|7940.8|0
1661742600000|2022-08-29 03:10:00|7959.5|7947.5|7959.5|7947.5|7959.6|7947.6|7957.3|7945.3|0
1661742900000|2022-08-29 03:15:00|7959.6|7947.6|7961.8|7949.8|7964|7952|7959.5|7947.5|0
1661743200000|2022-08-29 03:20:00|7961.7|7949.7|7959.5|7947.5|7961.8|7949.8|7959.5|7947.5|0
1661743500000|2022-08-29 03:25:00|7959.6|7947.6|7963.9|7951.9|7964|7952|7959.5|7947.5|0
1661743800000|2022-08-29 03:30:00|7964|7952|7968.3|7956.3|7968.3|7956.3|7961.7|7949.7|0
1661744100000|2022-08-29 03:35:00|7966.1|7954.1|7970.3|7958.3|7972.6|7960.6|7966.1|7954.1|0
1661744400000|2022-08-29 03:40:00|7970.4|7958.4|7968|7956|7970.4|7958.4|7963.6|7951.6|0
1661744700000|2022-08-29 03:45:00|7968.1|7956.1|7971.3|7959.3|7972.4|7960.4|7968|7956|0
1661745000000|2022-08-29 03:50:00|7970.2|7958.2|7972.6|7960.6|7972.6|7960.6|7970.2|7958.2|0
1661745300000|2022-08-29 03:55:00|7970.4|7958.4|7974.9|7962.9|7977|7965|7970.4|7958.4|0
1661745600000|2022-08-29 04:00:00|8014.3|8002.3|8014.4|8002.4|8016.6|8004.6|8012.1|8000.1|0
1661745900000|2022-08-29 04:05:00|8014.3|8002.3|8016.5|8004.5|8016.6|8004.6|8012.1|8000.1|0
1661746200000|2022-08-29 04:10:00|8014.4|8002.4|8014.3|8002.3|8014.4|8002.4|8012.1|8000.1|0
1661746500000|2022-08-29 04:15:00|7974.8|7962.8|7970.2|7958.2|7977|7965|7968|7956|0
1661746800000|2022-08-29 04:20:00|7970.3|7958.3|7968.1|7956.1|7970.3|7958.3|7965.8|7953.8|0
1661747100000|2022-08-29 04:25:00|7965.9|7953.9|7965.9|7953.9|7968.1|7956.1|7963.7|7951.7|0
1661747400000|2022-08-29 04:30:00|7963.7|7951.7|7965.9|7953.9|7968.2|7956.2|7963.7|7951.7|0
1661747700000|2022-08-29 04:35:00|7967|7955|7965.9|7953.9|7968.1|7956.1|7963.7|7951.7|0
1661748000000|2022-08-29 04:40:00|7963.7|7951.7|7965.7|7953.7|7965.9|7953.9|7963.7|7951.7|0
1661748300000|2022-08-29 04:45:00|7963.5|7951.5|7957|7945|7967.9|7955.9|7957|7945|0
1661748600000|2022-08-29 04:50:00|7955.2|7943.2|7956.5|7944.5|7956.5|7944.5|7954.2|7942.2|0
1661748900000|2022-08-29 04:55:00|7956.3|7944.3|7955.3|7943.3|7958.5|7946.5|7955.3|7943.3|0
1661749200000|2022-08-29 05:00:00|7955.4|7943.4|7961.9|7949.9|7962|7950|7955.4|7943.4|0
1661749500000|2022-08-29 05:05:00|7959.7|7947.7|7957.4|7945.4|7961.9|7949.9|7957.4|7945.4|0
1661749800000|2022-08-29 05:10:00|7959.6|7947.6|7959.8|7947.8|7961.9|7949.9|7955.3|7943.3|0
1661750100000|2022-08-29 05:15:00|7962|7950|7962|7950|7962|7950|7957.6|7945.6|0
1661750400000|2022-08-29 05:20:00|7960.9|7948.9|7959.8|7947.8|7964.2|7952.2|7959.7|7947.7|0
1661750700000|2022-08-29 05:25:00|7962|7950|7957.6|7945.6|7962|7950|7955.4|7943.4|0
1661751000000|2022-08-29 05:30:00|7955.4|7943.4|7959.8|7947.8|7963.1|7951.1|7955.4|7943.4|0
1661751300000|2022-08-29 05:35:00|7959.7|7947.7|7957.5|7945.5|7962|7950|7955.3|7943.3|0
1661751600000|2022-08-29 05:40:00|7955.3|7943.3|7950.9|7938.9|7957.5|7945.5|7950.8|7938.8|0
1661751900000|2022-08-29 05:45:00|7950.8|7938.8|7950.8|7938.8|7953|7941|7948.6|7936.6|0
1661752200000|2022-08-29 05:50:00|7949.7|7937.7|7950.8|7938.8|7953|7941|7949.7|7937.7|0
1661752500000|2022-08-29 05:55:00|7950.7|7938.7|7944|7932|7950.8|7938.8|7944|7932|0
1661752800000|2022-08-29 06:00:00|7946.2|7934.2|7963.1|7958.1|7971.6|7966.6|7944|7932|108
1661753100000|2022-08-29 06:05:00|7962.1|7957.1|7967.1|7962.1|7971.1|7966.1|7957.1|7952.1|36
1661753400000|2022-08-29 06:10:00|7967.6|7962.6|7968.6|7963.6|7971.6|7966.6|7963.6|7958.6|20
1661753700000|2022-08-29 06:15:00|7969.1|7964.1|7980.6|7975.6|7982.1|7977.1|7969.1|7964.1|26
1661754000000|2022-08-29 06:20:00|7980.1|7975.1|7975.1|7970.1|7980.6|7975.6|7970.6|7965.6|17
1661754300000|2022-08-29 06:25:00|7974.6|7969.6|7967.1|7962.1|7977.1|7972.1|7967.1|7962.1|14
1661754600000|2022-08-29 06:30:00|7966.1|7961.1|7974.6|7969.6|7976.1|7971.1|7966.1|7961.1|24
1661754900000|2022-08-29 06:35:00|7969.1|7964.1|7974.1|7969.1|7976.1|7971.1|7965.6|7960.6|9
1661755200000|2022-08-29 06:40:00|7975.1|7970.1|7978.1|7973.1|7978.1|7973.1|7974.1|7969.1|0
1661755500000|2022-08-29 06:45:00|7981.1|7976.1|7980.1|7975.1|7990.1|7985.1|7979.1|7974.1|27
1661755800000|2022-08-29 06:50:00|7980.6|7975.6|7977.6|7972.6|7980.6|7975.6|7977.6|7972.6|0
1661756100000|2022-08-29 06:55:00|7976.6|7971.6|7981.1|7976.1|7981.6|7976.6|7976.1|7971.1|49
1661756400000|2022-08-29 07:00:00|7979.6|7974.6|7989.1|7984.1|7991.1|7986.1|7958.6|7953.6|580
1661756700000|2022-08-29 07:05:00|7988.6|7983.6|7986.6|7981.6|7997.1|7992.1|7978.6|7973.6|255
1661757000000|2022-08-29 07:10:00|7986.1|7981.1|7982.6|7977.6|7993.6|7988.6|7979.6|7974.6|190
1661757300000|2022-08-29 07:15:00|7982.1|7977.1|7954.6|7949.6|7983.6|7978.6|7954.6|7949.6|181
1661757600000|2022-08-29 07:20:00|7954.1|7949.1|7943.1|7938.1|7954.1|7949.1|7934.1|7929.1|193
1661757900000|2022-08-29 07:25:00|7941.1|7936.1|7963.1|7958.1|7963.1|7958.1|7941.1|7936.1|162
1661758200000|2022-08-29 07:30:00|7962.6|7957.6|7967.1|7962.1|7974.1|7969.1|7961.6|7956.6|167
1661758500000|2022-08-29 07:35:00|7968.1|7963.1|7978.1|7973.1|7981.1|7976.1|7967.1|7962.1|167
1661758800000|2022-08-29 07:40:00|7978.2|7973.2|7959.2|7954.2|7978.7|7973.7|7958.7|7953.7|187
1661759100000|2022-08-29 07:45:00|7959.7|7954.7|7967.2|7962.2|7968.2|7963.2|7956.7|7951.7|120
1661759400000|2022-08-29 07:50:00|7966.7|7961.7|7977.2|7972.2|7980.7|7975.7|7961.2|7956.2|161
1661759700000|2022-08-29 07:55:00|7976.7|7971.7|7963.2|7958.2|7982.2|7977.2|7961.2|7956.2|345
1661760000000|2022-08-29 08:00:00|7962.2|7957.2|7970.2|7965.2|7973.7|7968.7|7957.2|7952.2|159
1661760300000|2022-08-29 08:05:00|7970.7|7965.7|7968.2|7963.2|7975.2|7970.2|7963.2|7958.2|121
1661760600000|2022-08-29 08:10:00|7968.7|7963.7|7963.2|7958.2|7970.2|7965.2|7961.7|7956.7|81
1661760900000|2022-08-29 08:15:00|7963.7|7958.7|7977.2|7972.2|7978.2|7973.2|7958.2|7953.2|91
1661761200000|2022-08-29 08:20:00|7977.7|7972.7|7964.7|7959.7|7981.2|7976.2|7964.2|7959.2|71
1661761500000|2022-08-29 08:25:00|7964.2|7959.2|7952.7|7947.7|7964.2|7959.2|7951.2|7946.2|94
1661761800000|2022-08-29 08:30:00|7951.2|7946.2|7948.7|7943.7|7960.2|7955.2|7947.7|7942.7|76
1661762100000|2022-08-29 08:35:00|7948.2|7943.2|7960.2|7955.2|7966.7|7961.7|7946.2|7941.2|71
1661762400000|2022-08-29 08:40:00|7959.7|7954.7|7964.2|7959.2|7965.7|7960.7|7955.2|7950.2|78
1661762700000|2022-08-29 08:45:00|7964.7|7959.7|7967.2|7962.2|7976.2|7971.2|7964.7|7959.7|116
1661763000000|2022-08-29 08:50:00|7967.7|7962.7|7964.7|7959.7|7971.2|7966.2|7963.2|7958.2|95
1661763300000|2022-08-29 08:55:00|7965.2|7960.2|7958.7|7953.7|7971.2|7966.2|7958.7|7953.7|103
1661763600000|2022-08-29 09:00:00|7957.7|7952.7|7960.2|7955.2|7963.7|7958.7|7956.7|7951.7|71
1661763900000|2022-08-29 09:05:00|7960.7|7955.7|7962.2|7957.2|7966.7|7961.7|7960.2|7955.2|38
1661764200000|2022-08-29 09:10:00|7961.7|7956.7|7972.7|7967.7|7973.2|7968.2|7961.2|7956.2|44
1661764500000|2022-08-29 09:15:00|7973.2|7968.2|7968.2|7963.2|7974.2|7969.2|7965.7|7960.7|45
1661764800000|2022-08-29 09:20:00|7967.2|7962.2|7975.7|7970.7|7976.7|7971.7|7967.2|7962.2|44
1661765100000|2022-08-29 09:25:00|7974.7|7969.7|7977.7|7972.7|7983.7|7978.7|7974.2|7969.2|71
1661765400000|2022-08-29 09:30:00|7978.2|7973.2|7970.2|7965.2|7980.7|7975.7|7970.2|7965.2|44
1661765700000|2022-08-29 09:35:00|7970.7|7965.7|7959.2|7954.2|7973.2|7968.2|7959.2|7954.2|55
1661766000000|2022-08-29 09:40:00|7958.7|7953.7|7959.2|7954.2|7961.2|7956.2|7956.7|7951.7|62
1661766300000|2022-08-29 09:45:00|7958.7|7953.7|7955.7|7950.7|7961.2|7956.2|7953.7|7948.7|65
1661766600000|2022-08-29 09:50:00|7955.2|7950.2|7961.7|7956.7|7964.2|7959.2|7954.2|7949.2|40
1661766900000|2022-08-29 09:55:00|7962.2|7957.2|7969.7|7964.7|7976.7|7971.7|7961.7|7956.7|105
1661767200000|2022-08-29 10:00:00|7969.2|7964.2|7962.2|7957.2|7972.2|7967.2|7962.2|7957.2|54
1661767500000|2022-08-29 10:05:00|7962.7|7957.7|7959.2|7954.2|7962.7|7957.7|7958.2|7953.2|70
1661767800000|2022-08-29 10:10:00|7958.7|7953.7|7955.2|7950.2|7961.7|7956.7|7950.2|7945.2|87
1661768100000|2022-08-29 10:15:00|7954.7|7949.7|7959.2|7954.2|7962.2|7957.2|7953.2|7948.2|26
1661768400000|2022-08-29 10:20:00|7959.7|7954.7|7959.2|7954.2|7960.2|7955.2|7957.2|7952.2|27
1661768700000|2022-08-29 10:25:00|7959.7|7954.7|7953.7|7948.7|7960.7|7955.7|7950.2|7945.2|71
1661769000000|2022-08-29 10:30:00|7953.2|7948.2|7966.7|7961.7|7967.7|7962.7|7952.7|7947.7|25
1661769300000|2022-08-29 10:35:00|7967.2|7962.2|7966.7|7961.7|7969.2|7964.2|7962.2|7957.2|43
1661769600000|2022-08-29 10:40:00|7966.2|7961.2|7963.7|7958.7|7970.2|7965.2|7962.2|7957.2|34
1661769900000|2022-08-29 10:45:00|7963.2|7958.2|7966.2|7961.2|7969.2|7964.2|7962.2|7957.2|39
1661770200000|2022-08-29 10:50:00|7966.7|7961.7|7967.2|7962.2|7969.2|7964.2|7964.7|7959.7|32
1661770500000|2022-08-29 10:55:00|7966.7|7961.7|7962.2|7957.2|7967.2|7962.2|7959.7|7954.7|47
1661770800000|2022-08-29 11:00:00|7961.7|7956.7|7960.7|7955.7|7965.7|7960.7|7960.7|7955.7|54
1661771100000|2022-08-29 11:05:00|7959.7|7954.7|7955.7|7950.7|7962.2|7957.2|7953.2|7948.2|53
1661771400000|2022-08-29 11:10:00|7955.2|7950.2|7963.2|7958.2|7965.2|7960.2|7954.2|7949.2|34
1661771700000|2022-08-29 11:15:00|7962.7|7957.7|7961.2|7956.2|7965.2|7960.2|7960.2|7955.2|20
1661772000000|2022-08-29 11:20:00|7961.7|7956.7|7960.2|7955.2|7963.7|7958.7|7960.2|7955.2|22
1661772300000|2022-08-29 11:25:00|7959.7|7954.7|7961.2|7956.2|7962.7|7957.7|7959.2|7954.2|5
1661772600000|2022-08-29 11:30:00|7960.7|7955.7|7959.2|7954.2|7965.2|7960.2|7958.2|7953.2|42
1661772900000|2022-08-29 11:35:00|7959.7|7954.7|7959.2|7954.2|7963.7|7958.7|7958.7|7953.7|68
1661773200000|2022-08-29 11:40:00|7959.8|7954.8|7958.8|7953.8|7964.8|7959.8|7957.8|7952.8|38
1661773500000|2022-08-29 11:45:00|7958.3|7953.3|7971.8|7966.8|7971.8|7966.8|7958.3|7953.3|86
1661773800000|2022-08-29 11:50:00|7972.3|7967.3|7969.8|7964.8|7975.3|7970.3|7968.8|7963.8|75
1661774100000|2022-08-29 11:55:00|7969.3|7964.3|7973.3|7968.3|7973.3|7968.3|7969.3|7964.3|45
1661774400000|2022-08-29 12:00:00|7972.8|7967.8|7971.3|7966.3|7973.8|7968.8|7966.8|7961.8|39
1661774700000|2022-08-29 12:05:00|7971.8|7966.8|7972.8|7967.8|7979.3|7974.3|7971.8|7966.8|42
1661775000000|2022-08-29 12:10:00|7973.3|7968.3|7967.8|7962.8|7973.3|7968.3|7967.8|7962.8|34
1661775300000|2022-08-29 12:15:00|7967.3|7962.3|7973.8|7968.8|7974.8|7969.8|7966.8|7961.8|37
1661775600000|2022-08-29 12:20:00|7974.3|7969.3|7978.3|7973.3|7979.3|7974.3|7974.3|7969.3|35
1661775900000|2022-08-29 12:25:00|7977.8|7972.8|7987.8|7982.8|7988.3|7983.3|7977.3|7972.3|49
1661776200000|2022-08-29 12:30:00|7988.3|7983.3|7993.8|7988.8|7994.8|7989.8|7985.8|7980.8|55
1661776500000|2022-08-29 12:35:00|7994.3|7989.3|7992.3|7987.3|7998.8|7993.8|7988.8|7983.8|73
1661776800000|2022-08-29 12:40:00|7991.8|7986.8|7988.8|7983.8|7993.3|7988.3|7986.8|7981.8|57
1661777100000|2022-08-29 12:45:00|7989.3|7984.3|7986.3|7981.3|7992.8|7987.8|7985.3|7980.3|26
1661777400000|2022-08-29 12:50:00|7985.8|7980.8|7982.8|7977.8|7989.3|7984.3|7982.3|7977.3|52
1661777700000|2022-08-29 12:55:00|7983.3|7978.3|7985.3|7980.3|7986.8|7981.8|7980.8|7975.8|51
1661778000000|2022-08-29 13:00:00|7985.8|7980.8|7988.3|7983.3|7990.8|7985.8|7984.8|7979.8|38
1661778300000|2022-08-29 13:05:00|7988.8|7983.8|7990.8|7985.8|7991.3|7986.3|7986.8|7981.8|43
1661778600000|2022-08-29 13:10:00|7991.3|7986.3|7988.8|7983.8|7995.3|7990.3|7987.8|7982.8|159
1661778900000|2022-08-29 13:15:00|7989.3|7984.3|7994.3|7989.3|7997.8|7992.8|7988.8|7983.8|159
1661779200000|2022-08-29 13:20:00|7993.8|7988.8|7994.8|7989.8|7997.8|7992.8|7993.8|7988.8|77
1661779500000|2022-08-29 13:25:00|7995.3|7990.3|7988.8|7983.8|7995.3|7990.3|7988.8|7983.8|47
1661779800000|2022-08-29 13:30:00|7988.3|7983.3|7990.8|7985.8|7991.3|7986.3|7979.8|7974.8|137
1661780100000|2022-08-29 13:35:00|7989.8|7984.8|7984.8|7979.8|7995.8|7990.8|7984.8|7979.8|89
1661780400000|2022-08-29 13:40:00|7984.3|7979.3|7980.8|7975.8|7992.3|7987.3|7978.8|7973.8|123
1661780700000|2022-08-29 13:45:00|7981.3|7976.3|7986.8|7981.8|7991.3|7986.3|7978.3|7973.3|79
1661781000000|2022-08-29 13:50:00|7987.3|7982.3|7989.8|7984.8|7998.8|7993.8|7987.3|7982.3|100
1661781300000|2022-08-29 13:55:00|7990.3|7985.3|7986.3|7981.3|8000.8|7995.8|7985.8|7980.8|148
1661781600000|2022-08-29 14:00:00|7985.8|7980.8|7986.3|7981.3|7989.8|7984.8|7981.8|7976.8|102
1661781900000|2022-08-29 14:05:00|7985.8|7980.8|7991.8|7986.8|7997.3|7992.3|7984.8|7979.8|78
1661782200000|2022-08-29 14:10:00|7991.4|7986.4|7995.9|7990.9|7997.4|7992.4|7990.9|7985.9|57
1661782500000|2022-08-29 14:15:00|7996.4|7991.4|8006.9|8001.9|8009.4|8004.4|7995.9|7990.9|167
1661782800000|2022-08-29 14:20:00|8005.9|8000.9|8001.4|7996.4|8008.9|8003.9|8001.4|7996.4|57
1661783100000|2022-08-29 14:25:00|8001.9|7996.9|7990.4|7985.4|8003.4|7998.4|7990.4|7985.4|79
1661783400000|2022-08-29 14:30:00|7989.9|7984.9|7987.4|7982.4|7996.4|7991.4|7983.9|7978.9|95
1661783700000|2022-08-29 14:35:00|7986.9|7981.9|7982.9|7977.9|7988.9|7983.9|7980.4|7975.4|158
1661784000000|2022-08-29 14:40:00|7982.4|7977.4|7982.9|7977.9|7989.9|7984.9|7979.9|7974.9|150
1661784300000|2022-08-29 14:45:00|7983.9|7978.9|7982.4|7977.4|7986.4|7981.4|7980.4|7975.4|106
1661784600000|2022-08-29 14:50:00|7982.9|7977.9|7973.4|7968.4|7986.4|7981.4|7972.4|7967.4|59
1661784900000|2022-08-29 14:55:00|7972.9|7967.9|7974.4|7969.4|7977.4|7972.4|7968.9|7963.9|58
1661785200000|2022-08-29 15:00:00|7972.9|7967.9|7982.4|7977.4|7985.4|7980.4|7971.9|7966.9|86
1661785500000|2022-08-29 15:05:00|7982.9|7977.9|7980.9|7975.9|7983.4|7978.4|7974.4|7969.4|70
1661785800000|2022-08-29 15:10:00|7981.9|7976.9|7986.4|7981.4|7987.4|7982.4|7980.4|7975.4|107
1661786100000|2022-08-29 15:15:00|7985.9|7980.9|7992.4|7987.4|7992.9|7987.9|7985.4|7980.4|95
1661786400000|2022-08-29 15:20:00|7992.9|7987.9|7996.9|7991.9|7999.9|7994.9|7990.4|7985.4|129
1661786700000|2022-08-29 15:25:00|7997.4|7992.4|7990.9|7985.9|7999.4|7994.4|7989.9|7984.9|367
1661787000000|2022-08-29 15:30:00|7991.4|7985.4|7998.4|7991.4|8000.4|7994.4|7989.4|7983.4|606
1661787300000|2022-08-29 15:35:00|7999.4|7992.4|8001.4|7995.4|8007.4|8001.4|7995.4|7988.4|181
1661787600000|2022-08-29 15:40:00|8002.4|7996.4|7994.4|7987.4|8004.4|7997.4|7994.4|7987.4|178
1661787900000|2022-08-29 15:45:00|7993.4|7988.4|8003.4|7997.4|8003.4|7997.4|7990.4|7984.4|63
1661788200000|2022-08-29 15:50:00|8004.4|7998.4|8007.4|8000.4|8007.4|8000.4|8001.4|7994.4|33
1661788500000|2022-08-29 15:55:00|8006.4|7999.4|8010.4|8003.4|8010.4|8003.4|8005.4|7999.4|75
1661788800000|2022-08-29 16:00:00|8011.4|8004.4|8019.4|8012.4|8019.4|8013.4|8010.4|8004.4|58
1661789100000|2022-08-29 16:05:00|8018.4|8013.4|8018.4|8012.4|8021.4|8015.4|8015.4|8008.4|26
1661789400000|2022-08-29 16:10:00|8017.4|8011.4|8015.4|8008.4|8020.4|8014.4|8013.4|8007.4|35
1661789700000|2022-08-29 16:15:00|8016.4|8009.4|8019.4|8012.4|8021.4|8014.4|8015.4|8009.4|24
1661790000000|2022-08-29 16:20:00|8020.4|8013.4|8015.4|8008.4|8020.4|8014.4|8015.4|8008.4|16
1661790300000|2022-08-29 16:25:00|8014.4|8007.4|8015.4|8008.4|8016.4|8010.4|8013.4|8007.4|13
1661790600000|2022-08-29 16:30:00|8014.4|8009.4|8009.4|8002.4|8015.4|8009.4|8008.4|8001.4|13
1661790900000|2022-08-29 16:35:00|8010.4|8003.4|8011.4|8004.4|8011.4|8005.4|8006.4|8000.4|6
1661791200000|2022-08-29 16:40:00|8012.4|8005.4|8015.4|8008.4|8015.4|8008.4|8012.4|8005.4|4
1661791500000|2022-08-29 16:45:00|8016.4|8007.4|8022.4|8015.4|8023.4|8016.4|8016.4|8007.4|12
1661791800000|2022-08-29 16:50:00|8023.4|8016.4|8025.4|8018.4|8028.4|8022.4|8023.4|8016.4|19
1661792100000|2022-08-29 16:55:00|8024.4|8019.4|8026.4|8020.4|8028.4|8022.4|8023.4|8015.4|25
1661792400000|2022-08-29 17:00:00|8027.4|8021.4|8027.4|8020.4|8030.4|8023.4|8027.4|8020.4|10
1661792700000|2022-08-29 17:05:00|8026.4|8021.4|8028.4|8021.4|8030.4|8023.4|8025.4|8019.4|8
1661793000000|2022-08-29 17:10:00|8027.4|8020.4|8022.4|8015.4|8028.4|8021.4|8020.4|8014.4|7
1661793300000|2022-08-29 17:15:00|8021.4|8014.4|8013.4|8006.4|8022.4|8015.4|8012.4|8004.4|7
1661793600000|2022-08-29 17:20:00|8015.4|8008.4|8016.4|8008.4|8017.4|8009.4|8013.4|8005.4|4
1661793900000|2022-08-29 17:25:00|8015.4|8006.4|8021.4|8014.4|8022.4|8015.4|8013.4|8006.4|17
1661794200000|2022-08-29 17:30:00|8020.4|8013.4|8026.4|8019.4|8026.4|8019.4|8020.4|8013.4|14
1661794500000|2022-08-29 17:35:00|8025.4|8018.4|8025.4|8017.4|8028.4|8020.4|8022.4|8016.4|22
1661794800000|2022-08-29 17:40:00|8024.4|8016.4|8030.4|8023.4|8031.4|8023.4|8022.4|8015.4|20
1661795100000|2022-08-29 17:45:00|8031.4|8024.4|8023.4|8016.4|8033.4|8027.4|8023.4|8016.4|12
1661795400000|2022-08-29 17:50:00|8022.4|8017.4|8025.4|8018.4|8027.4|8020.4|8022.4|8017.4|9
1661795700000|2022-08-29 17:55:00|8026.4|8017.4|8031.4|8019.4|8031.4|8022.9|8025.4|8017.4|14
1661796000000|2022-08-29 18:00:00|8031.3|8019.3|8024.3|8012.3|8031.4|8019.4|8024.3|8012.3|0
1661796300000|2022-08-29 18:05:00|8026.5|8014.5|8026.4|8014.4|8031|8019|8026.4|8014.4|0
1661796600000|2022-08-29 18:10:00|8026.5|8014.5|8024.1|8012.1|8028.7|8016.7|8024|8012|0
1661796900000|2022-08-29 18:15:00|8024|8012|8017.4|8005.4|8024.1|8012.1|8017.3|8005.3|0
1661797200000|2022-08-29 18:20:00|8017.3|8005.3|8019.5|8007.5|8019.6|8007.6|8015.1|8003.1|0
1661797500000|2022-08-29 18:25:00|8019.6|8007.6|8019.6|8007.6|8024.1|8012.1|8019.5|8007.5|0
1661797800000|2022-08-29 18:30:00|8021.8|8009.8|8026.5|8014.5|8028.6|8016.6|8019.6|8007.6|68
1661798100000|2022-08-29 18:35:00|8026.4|8014.4|8028.7|8016.7|8031|8019|8026.4|8014.4|0
1661798400000|2022-08-29 18:40:00|8030.9|8018.9|8031|8019|8031|8019|8028.7|8016.7|0
1661798700000|2022-08-29 18:45:00|8030.9|8018.9|8026.5|8014.5|8031|8019|8026.5|8014.5|0
1661799000000|2022-08-29 18:50:00|8026.4|8014.4|8019.8|8007.8|8026.5|8014.5|8019.7|8007.7|0
1661799300000|2022-08-29 18:55:00|8019.7|8007.7|8026.5|8014.5|8026.5|8014.5|8012.8|8000.8|0
1661799600000|2022-08-29 19:00:00|8025.4|8013.4|8033.3|8021.3|8037.9|8025.9|8025.4|8013.4|0
1661799900000|2022-08-29 19:05:00|8033.2|8021.2|8030.9|8018.9|8035.5|8023.5|8028.6|8016.6|0
1661800200000|2022-08-29 19:10:00|8031|8019|8031.2|8019.2|8035.5|8023.5|8026.4|8014.4|0
1661800500000|2022-08-29 19:15:00|8031.1|8019.1|8028.7|8016.7|8033.4|8021.4|8026.5|8014.5|0
1661800800000|2022-08-29 19:20:00|8026.5|8014.5|8028.7|8016.7|8028.7|8016.7|8026.4|8014.4|0
1661801100000|2022-08-29 19:25:00|8028.6|8016.6|8021.8|8009.8|8028.6|8016.6|8019.6|8007.6|0
1661801400000|2022-08-29 19:30:00|8020.7|8008.7|8021.8|8009.8|8024.2|8012.2|8015.1|8003.1|0
1661801700000|2022-08-29 19:35:00|8021.7|8009.7|8026.3|8014.3|8028.5|8016.5|8021.7|8009.7|0
1661802000000|2022-08-29 19:40:00|8026.2|8014.2|8028.5|8016.5|8030.8|8018.8|8021.8|8009.8|0
1661802300000|2022-08-29 19:45:00|8028.4|8016.4|8019.4|8007.4|8028.4|8016.4|8017.1|8005.1|0
1661802600000|2022-08-29 19:50:00|8019.3|8007.3|8014.6|8002.6|8019.4|8007.4|8008|7996|0
1661802900000|2022-08-29 19:55:00|8014.7|8002.7|8009.9|7997.9|8016.8|8004.8|8007.6|7995.6|0
1661803200000|2022-08-29 20:00:00|8011.2|7999.2|8012.6|8000.6|8016.2|8004.2|8008.1|7996.1|0
1661803500000|2022-08-29 20:05:00|8013|8001|8008.1|7996.1|8013.5|8001.5|8008.1|7996.1|0
1661803800000|2022-08-29 20:10:00|8008.5|7996.5|8010.8|7998.8|8011.7|7999.7|8008.5|7996.5|0
1661804100000|2022-08-29 20:15:00|8010.7|7998.7|8009|7997|8010.8|7998.8|8007.6|7995.6|0
1661804400000|2022-08-29 20:20:00|8009.4|7997.4|8007.6|7995.6|8010.3|7998.3|8007.6|7995.6|0
1661804700000|2022-08-29 20:25:00|8008.1|7996.1|8008.1|7996.1|8009.4|7997.4|8007.6|7995.6|0
1661805000000|2022-08-29 20:30:00|8008.5|7996.5|8009.4|7997.4|8009.4|7997.4|8007.6|7995.6|0
1661805300000|2022-08-29 20:35:00|8009.9|7997.9|8011.2|7999.2|8011.2|7999.2|8009|7997|0
1661805600000|2022-08-29 20:40:00|8010.8|7998.8|8013.9|8001.9|8014.4|8002.4|8010.3|7998.3|0
1661805900000|2022-08-29 20:45:00|8014.4|8002.4|8016.6|8004.6|8017.1|8005.1|8013.9|8001.9|0
1661806200000|2022-08-29 20:50:00|8016.2|8004.2|8017.5|8005.5|8017.5|8005.5|8016.2|8004.2|0
1661806500000|2022-08-29 20:55:00|8017.1|8005.1|8017.7|8005.7|8018|8006|8016.6|8004.6|0
1661806800000|2022-08-29 21:00:00|8018|8006|8017.3|8005.3|8018|8006|8016.8|8004.8|0
1661807100000|2022-08-29 21:05:00|8016.8|8004.8|8016.4|8004.4|8017.1|8005.1|8016.4|8004.4|0
1661807400000|2022-08-29 21:10:00|8016.2|8004.2|8016.4|8004.4|8016.8|8004.8|8016.2|8004.2|0
1661807700000|2022-08-29 21:15:00|8015.9|8003.9|8016.2|8004.2|8016.4|8004.4|8015.9|8003.9|0
1661808000000|2022-08-29 21:20:00|8016.4|8004.4|8017.1|8005.1|8017.1|8005.1|8016.4|8004.4|0
1661808300000|2022-08-29 21:25:00|8017.3|8005.3|8017.1|8005.1|8017.3|8005.3|8016.8|8004.8|0
1661808600000|2022-08-29 21:30:00|8017|8005|8017.1|8005.1|8017.1|8005.1|8016.6|8004.6|0
1661808900000|2022-08-29 21:35:00|8016.8|8004.8|8017.1|8005.1|8017.1|8005.1|8016.8|8004.8|0
1661809200000|2022-08-29 21:40:00|8016.8|8004.8|8016.8|8004.8|8017.5|8005.5|8016.4|8004.4|0
1661809500000|2022-08-29 21:45:00|8016.6|8004.6|8016.2|8004.2|8017.1|8005.1|8016.2|8004.2|0
1661809800000|2022-08-29 21:50:00|8016.1|8004.1|8016.4|8004.4|8016.4|8004.4|8015.9|8003.9|0
1661810100000|2022-08-29 21:55:00|8016.2|8004.2|8016.8|8004.8|8017.1|8005.1|8016.2|8004.2|0
1661810400000|2022-08-29 22:00:00|8016.9|8004.9|8020.2|8008.2|8020.2|8008.2|8016.9|8004.9|0
1661810700000|2022-08-29 22:05:00|8020.7|8008.7|8019.1|8007.1|8021.6|8009.6|8018|8006|0
1661811000000|2022-08-29 22:10:00|8019.3|8007.3|8018.4|8006.4|8021.1|8009.1|8018|8006|0
1661811300000|2022-08-29 22:15:00|8018.9|8006.9|8019.3|8007.3|8020.2|8008.2|8018.9|8006.9|0
1661811600000|2022-08-29 22:20:00|8019.2|8007.2|8018|8006|8019.2|8007.2|8016.2|8004.2|0
1661811900000|2022-08-29 22:25:00|8017.9|8005.9|8015.3|8003.3|8019.3|8007.3|8015.3|8003.3|0
1661812200000|2022-08-29 22:30:00|8015.7|8003.7|8016.6|8004.6|8017.1|8005.1|8014.8|8002.8|0
1661812500000|2022-08-29 22:35:00|8016.2|8004.2|8016.2|8004.2|8016.6|8004.6|8015.7|8003.7|0
1661812800000|2022-08-29 22:40:00|8016.6|8004.6|8016.6|8004.6|8016.6|8004.6|8016.2|8004.2|0
1661813100000|2022-08-29 22:45:00|8016.2|8004.2|8016.2|8004.2|8017.1|8005.1|8016.2|8004.2|0
1661813400000|2022-08-29 22:50:00|8016.1|8004.1|8015.7|8003.7|8016.6|8004.6|8015.3|8003.3|0
1661813700000|2022-08-29 22:55:00|8015.3|8003.3|8016.2|8004.2|8016.2|8004.2|8015.3|8003.3|0
1661814000000|2022-08-29 23:00:00|8016.6|8004.6|8016.2|8004.2|8017.5|8005.5|8016.2|8004.2|0
1661814300000|2022-08-29 23:05:00|8016.1|8004.1|8013.5|8001.5|8016.1|8004.1|8011.7|7999.7|0
1661814600000|2022-08-29 23:10:00|8013.9|8001.9|8014.8|8002.8|8015.3|8003.3|8013|8001|0
1661814900000|2022-08-29 23:15:00|8014.4|8002.4|8015.7|8003.7|8016.6|8004.6|8014.4|8002.4|0
1661815200000|2022-08-29 23:20:00|8016.2|8004.2|8018.4|8006.4|8018.4|8006.4|8016.2|8004.2|0
1661815500000|2022-08-29 23:25:00|8019.3|8007.3|8019.5|8007.5|8020.2|8008.2|8018.9|8006.9|0
1661815800000|2022-08-29 23:30:00|8019.8|8007.8|8019.3|8007.3|8020.2|8008.2|8017.5|8005.5|0
1661816100000|2022-08-29 23:35:00|8019.8|8007.8|8020.7|8008.7|8021.6|8009.6|8019.3|8007.3|0
1661816400000|2022-08-29 23:40:00|8021.1|8009.1|8026.9|8014.9|8027.4|8015.4|8021.1|8009.1|0
1661816700000|2022-08-29 23:45:00|8026.5|8014.5|8027.4|8015.4|8031.4|8019.4|8026.5|8014.5|0
1661817000000|2022-08-29 23:50:00|8027.6|8015.6|8026|8014|8029.2|8017.2|8025.6|8013.6|0
1661817300000|2022-08-29 23:55:00|8026.1|8014.1|8026.1|8014.1|8030.5|8018.5|8025.2|8013.2|0
1661817600000|2022-08-30 00:00:00|8026.6|8014.6|8018.9|8006.9|8028.4|8016.4|8018|8006|0
1661817900000|2022-08-30 00:05:00|8019|8007|8021.6|8009.6|8025.2|8013.2|8018.1|8006.1|0
1661818200000|2022-08-30 00:10:00|8021.7|8009.7|8017.2|8005.2|8025.2|8013.2|8016.2|8004.2|0
1661818500000|2022-08-30 00:15:00|8017.6|8005.6|8007.8|7995.8|8023.4|8011.4|8007.8|7995.8|0
1661818800000|2022-08-30 00:20:00|8007.9|7995.9|8010|7998|8010|7998|8003.4|7991.4|0
1661819100000|2022-08-30 00:25:00|8007.8|7995.8|8010|7998|8012.2|8000.2|8007.7|7995.7|0
1661819400000|2022-08-30 00:30:00|8009.9|7997.9|8003.3|7991.3|8010|7998|8003.3|7991.3|0
1661819700000|2022-08-30 00:35:00|8003.2|7991.2|8003.1|7991.1|8003.2|7991.2|7998.7|7986.7|0
1661820000000|2022-08-30 00:40:00|8004.2|7992.2|8005.4|7993.4|8007.6|7995.6|8003.1|7991.1|0
1661820300000|2022-08-30 00:45:00|8007.6|7995.6|8009.9|7997.9|8012.1|8000.1|8005.4|7993.4|0
1661820600000|2022-08-30 00:50:00|8012.1|8000.1|8016.5|8004.5|8016.5|8004.5|8009.9|7997.9|0
1661820900000|2022-08-30 00:55:00|8014.3|8002.3|8016.5|8004.5|8016.5|8004.5|8014.3|8002.3|0
1661821200000|2022-08-30 01:00:00|8015.4|8003.4|8016.5|8004.5|8016.5|8004.5|8014.3|8002.3|0
1661821500000|2022-08-30 01:05:00|8018.7|8006.7|8023.2|8011.2|8024.3|8012.3|8018.7|8006.7|0
1661821800000|2022-08-30 01:10:00|8025.4|8013.4|8025.4|8013.4|8025.4|8013.4|8023.1|8011.1|0
1661822100000|2022-08-30 01:15:00|8023.2|8011.2|8029.9|8017.9|8032|8020|8023.2|8011.2|0
1661822400000|2022-08-30 01:20:00|8032|8020|8032.8|8020.8|8035|8023|8029.8|8017.8|0
1661822700000|2022-08-30 01:25:00|8033.9|8021.9|8032.7|8020.7|8035|8023|8030.5|8018.5|0
1661823000000|2022-08-30 01:30:00|8030.5|8018.5|8028.3|8016.3|8030.5|8018.5|8026.1|8014.1|0
1661823300000|2022-08-30 01:35:00|8029.4|8017.4|8028.3|8016.3|8032.7|8020.7|8028.3|8016.3|0
1661823600000|2022-08-30 01:40:00|8028.2|8016.2|8025.9|8013.9|8028.2|8016.2|8023.7|8011.7|0
1661823900000|2022-08-30 01:45:00|8023.8|8011.8|8019.3|8007.3|8025.9|8013.9|8019.3|8007.3|0
1661824200000|2022-08-30 01:50:00|8019.2|8007.2|8019.2|8007.2|8019.3|8007.3|8014.7|8002.7|0
1661824500000|2022-08-30 01:55:00|8017.1|8005.1|8017|8005|8019.3|8007.3|8014.8|8002.8|0
1661824800000|2022-08-30 02:00:00|8014.9|8002.9|8010.4|7998.4|8017.1|8005.1|8010.3|7998.3|0
1661825100000|2022-08-30 02:05:00|8010.3|7998.3|8014.8|8002.8|8014.8|8002.8|8010.3|7998.3|0
1661825400000|2022-08-30 02:10:00|8014.9|8002.9|8017|8005|8017.1|8005.1|8014.8|8002.8|0
1661825700000|2022-08-30 02:15:00|8014.8|8002.8|8012.7|8000.7|8017|8005|8010.3|7998.3|0
1661826000000|2022-08-30 02:20:00|8014.9|8002.9|8019.3|8007.3|8019.3|8007.3|8014.9|8002.9|0
1661826300000|2022-08-30 02:25:00|8017.2|8005.2|8017.1|8005.1|8019.3|8007.3|8017.1|8005.1|0
1661826600000|2022-08-30 02:30:00|8018.2|8006.2|8019.3|8007.3|8019.3|8007.3|8017|8005|0
1661826900000|2022-08-30 02:35:00|8021.5|8009.5|8021.6|8009.6|8023.7|8011.7|8021.5|8009.5|0
1661827200000|2022-08-30 02:40:00|8022.6|8010.6|8021.5|8009.5|8023.8|8011.8|8019.3|8007.3|0
1661827500000|2022-08-30 02:45:00|8020.4|8008.4|8023.8|8011.8|8026|8014|8019.3|8007.3|0
1661827800000|2022-08-30 02:50:00|8024.9|8012.9|8023.9|8011.9|8026.1|8014.1|8023.8|8011.8|0
1661828100000|2022-08-30 02:55:00|8026|8014|8026|8014|8026.1|8014.1|8023.8|8011.8|0
1661828400000|2022-08-30 03:00:00|8023.8|8011.8|8023.8|8011.8|8024.9|8012.9|8021.6|8009.6|0
1661828700000|2022-08-30 03:05:00|8022.7|8010.7|8021.6|8009.6|8022.7|8010.7|8021.6|8009.6|0
1661829000000|2022-08-30 03:10:00|8023.8|8011.8|8019.4|8007.4|8023.8|8011.8|8019.4|8007.4|0
1661829300000|2022-08-30 03:15:00|8019.3|8007.3|8019.4|8007.4|8021.6|8009.6|8019.3|8007.3|0
1661829600000|2022-08-30 03:20:00|8020.4|8008.4|8026|8014|8026.1|8014.1|8020.4|8008.4|0
1661829900000|2022-08-30 03:25:00|8026.1|8014.1|8026.1|8014.1|8026.1|8014.1|8023.8|8011.8|0
1661830200000|2022-08-30 03:30:00|8026|8014|8026|8014|8026.1|8014.1|8023.9|8011.9|0
1661830500000|2022-08-30 03:35:00|8026.1|8014.1|8028.3|8016.3|8030.5|8018.5|8026|8014|0
1661830800000|2022-08-30 03:40:00|8030.5|8018.5|8034.9|8022.9|8037.2|8025.2|8030.5|8018.5|0
1661831100000|2022-08-30 03:45:00|8037.1|8025.1|8037.1|8025.1|8037.1|8025.1|8034.9|8022.9|0
1661831400000|2022-08-30 03:50:00|8034.9|8022.9|8037.1|8025.1|8037.1|8025.1|8034.9|8022.9|0
1661831700000|2022-08-30 03:55:00|8037.2|8025.2|8039.4|8027.4|8039.4|8027.4|8036|8024|0
1661832000000|2022-08-30 04:00:00|8039.3|8027.3|8039.4|8027.4|8041.6|8029.6|8039.3|8027.3|0
1661832300000|2022-08-30 04:05:00|8039.3|8027.3|8039.3|8027.3|8039.4|8027.4|8039.3|8027.3|0
1661832600000|2022-08-30 04:10:00|8039.4|8027.4|8041.5|8029.5|8041.6|8029.6|8039.3|8027.3|0
1661832900000|2022-08-30 04:15:00|8039.3|8027.3|8046.1|8034.1|8046.1|8034.1|8039.3|8027.3|0
1661833200000|2022-08-30 04:20:00|8047.9|8035.9|8051.8|8039.8|8056.3|8044.3|8047.9|8035.9|0
1661833500000|2022-08-30 04:25:00|8051.9|8039.9|8054|8042|8054|8042|8051.8|8039.8|0
1661833800000|2022-08-30 04:30:00|8053|8041|8055.2|8043.2|8056.3|8044.3|8052.9|8040.9|0
1661834100000|2022-08-30 04:35:00|8056.3|8044.3|8058.6|8046.6|8058.6|8046.6|8054.1|8042.1|0
1661834400000|2022-08-30 04:40:00|8058.5|8046.5|8054.1|8042.1|8058.6|8046.6|8054.1|8042.1|0
1661834700000|2022-08-30 04:45:00|8056.3|8044.3|8057.4|8045.4|8058.5|8046.5|8056.3|8044.3|0
1661835000000|2022-08-30 04:50:00|8056.3|8044.3|8054|8042|8057.3|8045.3|8054|8042|0
1661835300000|2022-08-30 04:55:00|8056.2|8044.2|8054|8042|8056.2|8044.2|8054|8042|0
1661835600000|2022-08-30 05:00:00|8056.2|8044.2|8049.5|8037.5|8056.2|8044.2|8048.4|8036.4|0
1661835900000|2022-08-30 05:05:00|8048.4|8036.4|8051.7|8039.7|8051.7|8039.7|8048.4|8036.4|0
1661836200000|2022-08-30 05:10:00|8053.5|8041.5|8053.6|8041.6|8053.6|8041.6|8051.3|8039.3|0
1661836500000|2022-08-30 05:15:00|8053.5|8041.5|8051.3|8039.3|8053.5|8041.5|8049.1|8037.1|0
1661836800000|2022-08-30 05:20:00|8049.1|8037.1|8049.1|8037.1|8051.4|8039.4|8046.9|8034.9|0
1661837100000|2022-08-30 05:25:00|8049.2|8037.2|8046.8|8034.8|8049.2|8037.2|8044.6|8032.6|0
1661837400000|2022-08-30 05:30:00|8046.9|8034.9|8046.9|8034.9|8046.9|8034.9|8046.8|8034.8|0
1661837700000|2022-08-30 05:35:00|8049.1|8037.1|8052.4|8040.4|8052.4|8040.4|8049.1|8037.1|0
1661838000000|2022-08-30 05:40:00|8051.3|8039.3|8046.9|8034.9|8053.5|8041.5|8046.8|8034.8|0
1661838300000|2022-08-30 05:45:00|8044.7|8032.7|8045.7|8033.7|8046.9|8034.9|8044.7|8032.7|0
1661838600000|2022-08-30 05:50:00|8044.7|8032.7|8049|8037|8049|8037|8044.6|8032.6|0
1661838900000|2022-08-30 05:55:00|8049.1|8037.1|8051.3|8039.3|8051.3|8039.3|8049|8037|0
1661839200000|2022-08-30 06:00:00|8049.2|8037.2|8025.9|8020.9|8049.2|8037.2|8023.9|8018.9|75
1661839500000|2022-08-30 06:05:00|8025.4|8020.4|8023.9|8018.9|8028.4|8023.4|8022.9|8017.9|11
1661839800000|2022-08-30 06:10:00|8023.4|8018.4|8019.4|8014.4|8024.4|8019.4|8018.4|8013.4|9
1661840100000|2022-08-30 06:15:00|8018.9|8013.9|8017.9|8012.9|8020.9|8015.9|8013.9|8008.9|21
1661840400000|2022-08-30 06:20:00|8017.4|8012.4|8019.4|8014.4|8022.9|8017.9|8015.9|8010.9|26
1661840700000|2022-08-30 06:25:00|8018.9|8013.9|8015.4|8010.4|8018.9|8013.9|8015.4|8010.4|29
1661841000000|2022-08-30 06:30:00|8015.9|8010.9|8010.9|8005.9|8017.4|8012.4|8009.4|8004.4|29
1661841300000|2022-08-30 06:35:00|8010.4|8005.4|8011.9|8006.9|8012.4|8007.4|8005.4|8000.4|27
1661841600000|2022-08-30 06:40:00|8012.4|8007.4|8015.4|8010.4|8017.9|8012.9|8011.9|8006.9|15
1661841900000|2022-08-30 06:45:00|8015.9|8010.9|8013.4|8008.4|8016.9|8011.9|8011.9|8006.9|15
1661842200000|2022-08-30 06:50:00|8012.9|8007.9|8008.4|8003.4|8012.9|8007.9|8006.4|8001.4|49
1661842500000|2022-08-30 06:55:00|8009.4|8004.4|8003.4|7998.4|8011.4|8006.4|8001.9|7996.9|151
1661842800000|2022-08-30 07:00:00|8002.9|7997.9|8032.4|8027.4|8032.9|8027.9|8002.9|7997.9|733
1661843100000|2022-08-30 07:05:00|8032.9|8027.9|8030.4|8025.4|8036.4|8031.4|8020.4|8015.4|278
1661843400000|2022-08-30 07:10:00|8030.9|8025.9|8054.4|8049.4|8055.4|8050.4|8030.9|8025.9|214
1661843700000|2022-08-30 07:15:00|8054.9|8049.9|8055.9|8050.9|8059.9|8054.9|8050.4|8045.4|265
1661844000000|2022-08-30 07:20:00|8056.4|8051.4|8056.4|8051.4|8061.9|8056.9|8050.9|8045.9|168
1661844300000|2022-08-30 07:25:00|8055.9|8050.9|8052.4|8047.4|8060.9|8055.9|8048.4|8043.4|111
1661844600000|2022-08-30 07:30:00|8051.9|8046.9|8058.4|8053.4|8058.9|8053.9|8048.4|8043.4|203
1661844900000|2022-08-30 07:35:00|8058.9|8053.9|8062.4|8057.4|8063.4|8058.4|8056.4|8051.4|122
1661845200000|2022-08-30 07:40:00|8062.3|8057.3|8064.8|8059.8|8065.3|8060.3|8059.3|8054.3|114
1661845500000|2022-08-30 07:45:00|8065.3|8060.3|8071.3|8066.3|8076.3|8071.3|8059.3|8054.3|130
1661845800000|2022-08-30 07:50:00|8070.8|8065.8|8065.8|8060.8|8071.3|8066.3|8062.3|8057.3|155
1661846100000|2022-08-30 07:55:00|8066.3|8061.3|8051.8|8046.8|8066.3|8061.3|8049.8|8044.8|121
1661846400000|2022-08-30 08:00:00|8051.3|8046.3|8068.3|8063.3|8070.8|8065.8|8050.8|8045.8|183
1661846700000|2022-08-30 08:05:00|8068.8|8063.8|8076.3|8071.3|8077.8|8072.8|8068.8|8063.8|146
1661847000000|2022-08-30 08:10:00|8076.8|8071.8|8074.8|8069.8|8077.8|8072.8|8070.8|8065.8|117
1661847300000|2022-08-30 08:15:00|8075.8|8070.8|8077.8|8072.8|8081.8|8076.8|8075.8|8070.8|111
1661847600000|2022-08-30 08:20:00|8078.3|8073.3|8073.8|8068.8|8081.8|8076.8|8072.3|8067.3|89
1661847900000|2022-08-30 08:25:00|8073.3|8068.3|8079.8|8074.8|8079.8|8074.8|8073.3|8068.3|77
1661848200000|2022-08-30 08:30:00|8080.3|8075.3|8070.3|8065.3|8080.3|8075.3|8070.3|8065.3|134
1661848500000|2022-08-30 08:35:00|8069.8|8064.8|8063.3|8058.3|8070.3|8065.3|8062.3|8057.3|60
1661848800000|2022-08-30 08:40:00|8062.8|8057.8|8065.3|8060.3|8069.3|8064.3|8061.8|8056.8|82
1661849100000|2022-08-30 08:45:00|8064.8|8059.8|8066.3|8061.3|8066.8|8061.8|8061.3|8056.3|51
1661849400000|2022-08-30 08:50:00|8065.8|8060.8|8070.3|8065.3|8075.8|8070.8|8065.3|8060.3|51
1661849700000|2022-08-30 08:55:00|8069.8|8064.8|8073.3|8068.3|8073.3|8068.3|8068.8|8063.8|57
1661850000000|2022-08-30 09:00:00|8074.3|8069.3|8074.3|8069.3|8076.3|8071.3|8072.3|8067.3|95
1661850300000|2022-08-30 09:05:00|8074.8|8069.8|8071.8|8066.8|8077.8|8072.8|8068.8|8063.8|85
1661850600000|2022-08-30 09:10:00|8072.3|8067.3|8076.3|8071.3|8080.8|8075.8|8072.3|8067.3|58
1661850900000|2022-08-30 09:15:00|8076.8|8071.8|8069.3|8064.3|8077.8|8072.8|8067.8|8062.8|56
1661851200000|2022-08-30 09:20:00|8068.8|8063.8|8074.3|8069.3|8076.3|8071.3|8065.8|8060.8|57
1661851500000|2022-08-30 09:25:00|8073.8|8068.8|8073.8|8068.8|8074.3|8069.3|8069.3|8064.3|31
1661851800000|2022-08-30 09:30:00|8073.3|8068.3|8076.8|8071.8|8078.8|8073.8|8071.3|8066.3|116
1661852100000|2022-08-30 09:35:00|8076.3|8071.3|8076.8|8071.8|8078.3|8073.3|8071.8|8066.8|78
1661852400000|2022-08-30 09:40:00|8076.3|8071.3|8081.8|8076.8|8081.8|8076.8|8075.3|8070.3|39
1661852700000|2022-08-30 09:45:00|8082.8|8077.8|8085.3|8080.3|8085.3|8080.3|8079.8|8074.8|77
1661853000000|2022-08-30 09:50:00|8084.8|8079.8|8100.3|8095.3|8100.3|8095.3|8084.8|8079.8|139
1661853300000|2022-08-30 09:55:00|8100.8|8095.8|8097.3|8092.3|8101.3|8096.3|8093.3|8088.3|72
1661853600000|2022-08-30 10:00:00|8096.8|8091.8|8096.3|8091.3|8098.3|8093.3|8094.3|8089.3|28
1661853900000|2022-08-30 10:05:00|8096.8|8091.8|8102.3|8097.3|8105.8|8100.8|8095.3|8090.3|58
1661854200000|2022-08-30 10:10:00|8101.8|8096.8|8097.3|8092.3|8105.3|8100.3|8096.3|8091.3|65
1661854500000|2022-08-30 10:15:00|8097.8|8092.8|8097.3|8092.3|8098.3|8093.3|8093.8|8088.8|35
1661854800000|2022-08-30 10:20:00|8096.8|8091.8|8100.8|8095.8|8106.3|8101.3|8095.3|8090.3|122
1661855100000|2022-08-30 10:25:00|8101.3|8096.3|8102.8|8097.8|8103.8|8098.8|8098.3|8093.3|12
1661855400000|2022-08-30 10:30:00|8103.3|8098.3|8103.8|8098.8|8104.8|8099.8|8100.3|8095.3|52
1661855700000|2022-08-30 10:35:00|8103.3|8098.3|8098.8|8093.8|8103.8|8098.8|8097.3|8092.3|19
1661856000000|2022-08-30 10:40:00|8097.8|8092.8|8101.3|8096.3|8103.3|8098.3|8097.3|8092.3|31
1661856300000|2022-08-30 10:45:00|8100.8|8095.8|8103.8|8098.8|8104.8|8099.8|8100.3|8095.3|24
1661856600000|2022-08-30 10:50:00|8104.3|8099.3|8105.8|8100.8|8109.8|8104.8|8103.3|8098.3|63
1661856900000|2022-08-30 10:55:00|8105.3|8100.3|8103.8|8098.8|8107.8|8102.8|8101.3|8096.3|34
1661857200000|2022-08-30 11:00:00|8103.3|8098.3|8106.3|8101.3|8106.3|8101.3|8099.8|8094.8|61
1661857500000|2022-08-30 11:05:00|8105.8|8100.8|8103.3|8098.3|8107.8|8102.8|8100.8|8095.8|25
1661857800000|2022-08-30 11:10:00|8102.8|8097.8|8099.8|8094.8|8102.8|8097.8|8098.3|8093.3|45
1661858100000|2022-08-30 11:15:00|8099.3|8094.3|8098.8|8093.8|8103.3|8098.3|8098.8|8093.8|30
1661858400000|2022-08-30 11:20:00|8099.3|8094.3|8091.8|8086.8|8100.8|8095.8|8090.8|8085.8|51
1661858700000|2022-08-30 11:25:00|8092.3|8087.3|8093.3|8088.3|8093.3|8088.3|8087.3|8082.3|43
1661859000000|2022-08-30 11:30:00|8092.8|8087.8|8092.3|8087.3|8097.3|8092.3|8091.8|8086.8|33
1661859300000|2022-08-30 11:35:00|8092.8|8087.8|8094.3|8089.3|8097.8|8092.8|8090.8|8085.8|35
1661859600000|2022-08-30 11:40:00|8093.1|8088.1|8091.1|8086.1|8094.1|8089.1|8089.1|8084.1|73
1661859900000|2022-08-30 11:45:00|8090.6|8085.6|8092.6|8087.6|8094.1|8089.1|8090.1|8085.1|26
1661860200000|2022-08-30 11:50:00|8093.1|8088.1|8085.1|8080.1|8093.1|8088.1|8083.1|8078.1|48
1661860500000|2022-08-30 11:55:00|8085.6|8080.6|8087.1|8082.1|8087.6|8082.6|8081.1|8076.1|17
1661860800000|2022-08-30 12:00:00|8086.6|8081.6|8088.1|8083.1|8088.6|8083.6|8081.1|8076.1|63
1661861100000|2022-08-30 12:05:00|8088.6|8083.6|8086.6|8081.6|8092.1|8087.1|8084.6|8079.6|59
1661861400000|2022-08-30 12:10:00|8087.1|8082.1|8089.6|8084.6|8091.1|8086.1|8084.6|8079.6|44
1661861700000|2022-08-30 12:15:00|8088.6|8083.6|8084.1|8079.1|8092.1|8087.1|8082.6|8077.6|76
1661862000000|2022-08-30 12:20:00|8084.6|8079.6|8077.6|8072.6|8085.6|8080.6|8075.6|8070.6|103
1661862300000|2022-08-30 12:25:00|8077.1|8072.1|8069.1|8064.1|8077.6|8072.6|8065.6|8060.6|117
1661862600000|2022-08-30 12:30:00|8069.6|8064.6|8060.1|8055.1|8072.1|8067.1|8059.1|8054.1|118
1661862900000|2022-08-30 12:35:00|8059.6|8054.6|8056.1|8051.1|8060.6|8055.6|8054.1|8049.1|115
1661863200000|2022-08-30 12:40:00|8056.6|8051.6|8052.1|8047.1|8060.1|8055.1|8050.1|8045.1|92
1661863500000|2022-08-30 12:45:00|8053.6|8048.6|8050.1|8045.1|8054.6|8049.6|8046.6|8041.6|201
1661863800000|2022-08-30 12:50:00|8049.6|8044.6|8041.6|8036.6|8053.6|8048.6|8039.6|8034.6|110
1661864100000|2022-08-30 12:55:00|8042.6|8037.6|8038.1|8033.1|8045.6|8040.6|8037.1|8032.1|78
1661864400000|2022-08-30 13:00:00|8037.1|8032.1|8042.1|8037.1|8044.1|8039.1|8036.1|8031.1|58
1661864700000|2022-08-30 13:05:00|8041.6|8036.6|8039.1|8034.1|8046.1|8041.1|8037.1|8032.1|57
1661865000000|2022-08-30 13:10:00|8040.1|8035.1|8038.1|8033.1|8041.1|8036.1|8032.1|8027.1|71
1661865300000|2022-08-30 13:15:00|8037.6|8032.6|8036.1|8031.1|8041.1|8036.1|8034.1|8029.1|91
1661865600000|2022-08-30 13:20:00|8035.6|8030.6|8038.1|8033.1|8038.1|8033.1|8028.1|8023.1|76
1661865900000|2022-08-30 13:25:00|8037.6|8032.6|8036.1|8031.1|8038.1|8033.1|8033.1|8028.1|36
1661866200000|2022-08-30 13:30:00|8035.6|8030.6|8035.6|8030.6|8038.6|8033.6|8027.6|8022.6|128
1661866500000|2022-08-30 13:35:00|8034.1|8029.1|8033.1|8028.1|8037.1|8032.1|8027.6|8022.6|72
1661866800000|2022-08-30 13:40:00|8033.6|8028.6|8020.1|8015.1|8034.1|8029.1|8019.1|8014.1|122
1661867100000|2022-08-30 13:45:00|8019.6|8014.6|8022.1|8017.1|8024.1|8019.1|8014.1|8009.1|96
1661867400000|2022-08-30 13:50:00|8022.6|8017.6|8017.1|8012.1|8024.1|8019.1|8016.1|8011.1|60
1661867700000|2022-08-30 13:55:00|8016.6|8011.6|8021.6|8016.6|8025.1|8020.1|8014.6|8009.6|74
1661868000000|2022-08-30 14:00:00|8022.1|8017.1|8017.1|8012.1|8029.1|8024.1|8017.1|8012.1|207
1661868300000|2022-08-30 14:05:00|8016.6|8011.6|8003.1|7998.1|8019.1|8014.1|7993.6|7988.6|192
1661868600000|2022-08-30 14:10:00|8004.5|7999.5|8006|8001|8007|8002|7998.5|7993.5|126
1661868900000|2022-08-30 14:15:00|8003.5|7998.5|8009.5|8004.5|8011.5|8006.5|7998|7993|83
1661869200000|2022-08-30 14:20:00|8010|8005|8006.5|8001.5|8016|8011|8003.5|7998.5|97
1661869500000|2022-08-30 14:25:00|8006|8001|8011|8006|8017.5|8012.5|8005|8000|90
1661869800000|2022-08-30 14:30:00|8010|8005|7999.5|7994.5|8018|8013|7998|7993|152
1661870100000|2022-08-30 14:35:00|8000|7995|7992.5|7987.5|8001|7996|7990.5|7985.5|152
1661870400000|2022-08-30 14:40:00|7992|7987|7980.5|7975.5|7994.5|7989.5|7979.5|7974.5|148
1661870700000|2022-08-30 14:45:00|7980|7975|7973.5|7968.5|7980.5|7975.5|7971.5|7966.5|200
1661871000000|2022-08-30 14:50:00|7973|7968|7990|7985|7990|7985|7971.5|7966.5|245
1661871300000|2022-08-30 14:55:00|7989|7984|8003|7998|8003|7998|7989|7984|312
1661871600000|2022-08-30 15:00:00|8002.5|7997.5|7993.5|7988.5|8007.5|8002.5|7991|7986|150
1661871900000|2022-08-30 15:05:00|7994|7989|7988.5|7983.5|7998|7993|7988|7983|156
1661872200000|2022-08-30 15:10:00|7989|7984|7985.5|7980.5|7990|7985|7978.5|7973.5|96
1661872500000|2022-08-30 15:15:00|7985|7980|7998|7993|7998.5|7993.5|7982.5|7977.5|99
1661872800000|2022-08-30 15:20:00|7997.5|7992.5|7991.5|7986.5|8000|7995|7988.5|7983.5|151
1661873100000|2022-08-30 15:25:00|7991|7986|7989|7984|7996|7991|7984.5|7979.5|757
1661873400000|2022-08-30 15:30:00|7989.5|7983.5|7987.5|7981.5|7990.5|7984.5|7983.5|7977.5|564
1661873700000|2022-08-30 15:35:00|7986.5|7980.5|7979.5|7972.5|7990.5|7983.5|7977.5|7970.5|263
1661874000000|2022-08-30 15:40:00|7978.5|7971.5|7981.5|7974.5|7983.5|7976.5|7976.5|7969.5|54
1661874300000|2022-08-30 15:45:00|7980.5|7973.5|7973.5|7966.5|7980.5|7973.5|7972.5|7966.5|48
1661874600000|2022-08-30 15:50:00|7974.5|7967.5|7980.5|7974.5|7981.5|7975.5|7974.5|7966.5|21
1661874900000|2022-08-30 15:55:00|7981.5|7975.5|7982.5|7975.5|7987.5|7981.5|7980.5|7973.5|37
1661875200000|2022-08-30 16:00:00|7981.5|7974.5|7983.5|7976.5|7987.5|7980.5|7980.5|7973.5|32
1661875500000|2022-08-30 16:05:00|7982.5|7977.5|7985.5|7978.5|7990.5|7983.5|7982.5|7977.5|16
1661875800000|2022-08-30 16:10:00|7984.5|7977.5|7985.5|7978.5|7985.5|7979.5|7981.5|7974.5|11
1661876100000|2022-08-30 16:15:00|7984.5|7977.5|7985.5|7978.5|7990.5|7984.5|7983.5|7976.5|14
1661876400000|2022-08-30 16:20:00|7984.5|7977.5|7980.5|7973.5|7985.5|7978.5|7979.5|7972.5|6
1661876700000|2022-08-30 16:25:00|7979.5|7972.5|7979.5|7972.5|7980.5|7973.5|7976.5|7969.5|10
1661877000000|2022-08-30 16:30:00|7978.5|7971.5|7970.5|7963.5|7978.5|7971.5|7970.5|7963.5|23
1661877300000|2022-08-30 16:35:00|7971.5|7964.5|7972.5|7965.5|7973.5|7967.5|7968.5|7961.5|15
1661877600000|2022-08-30 16:40:00|7971.5|7964.5|7966.5|7959.5|7971.5|7964.5|7966.5|7959.5|3
1661877900000|2022-08-30 16:45:00|7965.5|7957.5|7966.5|7959.5|7966.5|7960.5|7962.5|7955.5|18
1661878200000|2022-08-30 16:50:00|7967.5|7960.5|7969.5|7963.5|7973.5|7966.5|7967.5|7960.5|41
1661878500000|2022-08-30 16:55:00|7968.5|7962.5|7968.5|7961.5|7974.5|7967.5|7968.5|7961.5|42
1661878800000|2022-08-30 17:00:00|7967.5|7960.5|7967.5|7960.5|7970.5|7963.5|7966.5|7959.5|2
1661879100000|2022-08-30 17:05:00|7969.5|7962.5|7964.5|7956.5|7972.5|7965.5|7962.5|7956.5|15
1661879400000|2022-08-30 17:10:00|7963.5|7957.5|7958.5|7950.5|7966.5|7959.5|7957.5|7949.5|10
1661879700000|2022-08-30 17:15:00|7959.5|7951.5|7954.5|7947.5|7960.5|7953.5|7954.5|7947.5|23
1661880000000|2022-08-30 17:20:00|7955.5|7948.5|7953.5|7946.5|7956.5|7949.5|7951.5|7944.5|6
1661880300000|2022-08-30 17:25:00|7954.5|7947.5|7962.5|7954.5|7962.5|7955.5|7950.5|7944.5|32
1661880600000|2022-08-30 17:30:00|7961.5|7953.5|7960.5|7953.5|7964.5|7957.5|7958.5|7951.5|9
1661880900000|2022-08-30 17:35:00|7961.5|7954.5|7958.5|7950.5|7963.5|7956.5|7956.5|7947.5|13
1661881200000|2022-08-30 17:40:00|7959.5|7951.5|7951.5|7943.5|7960.5|7952.5|7950.5|7942.5|5
1661881500000|2022-08-30 17:45:00|7950.5|7942.5|7963.5|7956.5|7964.5|7956.5|7949.5|7941.5|9
1661881800000|2022-08-30 17:50:00|7964.5|7953.5|7967.5|7959.5|7970.5|7962.5|7960.5|7953.5|45
1661882100000|2022-08-30 17:55:00|7968.5|7960.5|7970.2|7958.2|7970.2|7961.5|7963.5|7955.5|16
1661882400000|2022-08-30 18:00:00|7968|7956|7974.8|7962.8|7974.9|7962.9|7965.6|7953.6|0
1661882700000|2022-08-30 18:05:00|7973.7|7961.7|7972.5|7960.5|7977.1|7965.1|7970.3|7958.3|0
1661883000000|2022-08-30 18:10:00|7970.3|7958.3|7974.8|7962.8|7979.3|7967.3|7970.3|7958.3|0
1661883300000|2022-08-30 18:15:00|7977|7965|7974.9|7962.9|7979.4|7967.4|7974.7|7962.7|0
1661883600000|2022-08-30 18:20:00|7977.1|7965.1|7974.9|7962.9|7978.3|7966.3|7970.3|7958.3|0
1661883900000|2022-08-30 18:25:00|7975|7963|7951|7939|7977.1|7965.1|7951|7939|0
1661884200000|2022-08-30 18:30:00|7950.9|7938.9|7966.6|7954.6|7966.7|7954.7|7950.9|7938.9|0
1661884500000|2022-08-30 18:35:00|7966.5|7954.5|7968.8|7956.8|7968.8|7956.8|7959.7|7947.7|0
1661884800000|2022-08-30 18:40:00|7971|7959|7959.7|7947.7|7971|7959|7959.6|7947.6|0
1661885100000|2022-08-30 18:45:00|7959.6|7947.6|7964.1|7952.1|7965.2|7953.2|7959.6|7947.6|0
1661885400000|2022-08-30 18:50:00|7964.2|7952.2|7964.1|7952.1|7966.4|7954.4|7961.8|7949.8|0
1661885700000|2022-08-30 18:55:00|7961.9|7949.9|7966.4|7954.4|7970.9|7958.9|7959.5|7947.5|0
1661886000000|2022-08-30 19:00:00|7966.3|7954.3|7973.3|7961.3|7980.2|7968.2|7964.1|7952.1|0
1661886300000|2022-08-30 19:05:00|7973.2|7961.2|7984.7|7972.7|7984.7|7972.7|7971|7959|0
1661886600000|2022-08-30 19:10:00|7984.6|7972.6|7989.2|7977.2|7995.9|7983.9|7982.4|7970.4|0
1661886900000|2022-08-30 19:15:00|7989.3|7977.3|7989.2|7977.2|7991.5|7979.5|7982.4|7970.4|0
1661887200000|2022-08-30 19:20:00|7989.1|7977.1|7989.2|7977.2|7989.3|7977.3|7982.3|7970.3|0
1661887500000|2022-08-30 19:25:00|7988.1|7976.1|7982.4|7970.4|7989.2|7977.2|7982.3|7970.3|0
1661887800000|2022-08-30 19:30:00|7982.3|7970.3|7975.4|7963.4|7982.3|7970.3|7970.8|7958.8|0
1661888100000|2022-08-30 19:35:00|7975.5|7963.5|7980|7968|7980.1|7968.1|7973.2|7961.2|0
1661888400000|2022-08-30 19:40:00|7977.8|7965.8|7982.3|7970.3|7989.1|7977.1|7977.8|7965.8|0
1661888700000|2022-08-30 19:45:00|7982.4|7970.4|7968.6|7956.6|7984.5|7972.5|7966.3|7954.3|0
1661889000000|2022-08-30 19:50:00|7968.7|7956.7|7968.7|7956.7|7977.7|7965.7|7964.1|7952.1|0
1661889300000|2022-08-30 19:55:00|7968.6|7956.6|7975.7|7963.7|7978|7966|7968.6|7956.6|0
1661889600000|2022-08-30 20:00:00|7975.2|7963.2|7975.7|7963.7|7982.9|7970.9|7974.3|7962.3|0
1661889900000|2022-08-30 20:05:00|7975.3|7963.3|7974.8|7962.8|7977.1|7965.1|7973.9|7961.9|0
1661890200000|2022-08-30 20:10:00|7975.3|7963.3|7981.6|7969.6|7985.7|7973.7|7974.4|7962.4|0
1661890500000|2022-08-30 20:15:00|7981.2|7969.2|7976.7|7964.7|7981.2|7969.2|7976.3|7964.3|0
1661890800000|2022-08-30 20:20:00|7977.2|7965.2|7975.4|7963.4|7977.2|7965.2|7974.5|7962.5|0
1661891100000|2022-08-30 20:25:00|7975.3|7963.3|7978.5|7966.5|7978.5|7966.5|7974.9|7962.9|0
1661891400000|2022-08-30 20:30:00|7978.1|7966.1|7980.8|7968.8|7980.8|7968.8|7978.1|7966.1|0
1661891700000|2022-08-30 20:35:00|7980.7|7968.7|7978.1|7966.1|7980.8|7968.8|7978.1|7966.1|0
1661892000000|2022-08-30 20:40:00|7978.5|7966.5|7975.8|7963.8|7980.5|7968.5|7975.8|7963.8|0
1661892300000|2022-08-30 20:45:00|7976.3|7964.3|7974.9|7962.9|7978.5|7966.5|7973.6|7961.6|0
1661892600000|2022-08-30 20:50:00|7974.5|7962.5|7974.9|7962.9|7974.9|7962.9|7970.4|7958.4|0
1661892900000|2022-08-30 20:55:00|7975.4|7963.4|7974.5|7962.5|7976.3|7964.3|7974|7962|0
1661893200000|2022-08-30 21:00:00|7974.9|7962.9|7974|7962|7974.9|7962.9|7974|7962|0
1661893500000|2022-08-30 21:05:00|7974.2|7962.2|7972.9|7960.9|7974.7|7962.7|7972.9|7960.9|0
1661893800000|2022-08-30 21:10:00|7972.6|7960.6|7972.6|7960.6|7972.6|7960.6|7972.6|7960.6|0
1661894100000|2022-08-30 21:15:00|7972.7|7960.7|7973.6|7961.6|7974|7962|7972.7|7960.7|0
1661894400000|2022-08-30 21:20:00|7973.5|7961.5|7973.3|7961.3|7973.6|7961.6|7972.7|7960.7|0
1661894700000|2022-08-30 21:25:00|7973.8|7961.8|7973.8|7961.8|7974|7962|7973.8|7961.8|0
1661895000000|2022-08-30 21:30:00|7973.1|7961.1|7972.9|7960.9|7973.3|7961.3|7972.9|7960.9|0
1661895300000|2022-08-30 21:35:00|7973.1|7961.1|7972.7|7960.7|7973.1|7961.1|7972.7|7960.7|0
1661895600000|2022-08-30 21:40:00|7972.9|7960.9|7973.6|7961.6|7973.6|7961.6|7972.9|7960.9|0
1661895900000|2022-08-30 21:45:00|7973.8|7961.8|7973.1|7961.1|7973.8|7961.8|7973.1|7961.1|0
1661896200000|2022-08-30 21:50:00|7972.7|7960.7|7973.1|7961.1|7973.3|7961.3|7972.7|7960.7|0
1661896500000|2022-08-30 21:55:00|7973.8|7961.8|7974|7962|7974|7962|7973.1|7961.1|0
1661896800000|2022-08-30 22:00:00|7974.1|7962.1|7973.1|7961.1|7978.3|7966.3|7972.2|7960.2|0
1661897100000|2022-08-30 22:05:00|7973.3|7961.3|7972.2|7960.2|7974.2|7962.2|7970.4|7958.4|0
1661897400000|2022-08-30 22:10:00|7972.7|7960.7|7972.7|7960.7|7975.4|7963.4|7972.2|7960.2|0
1661897700000|2022-08-30 22:15:00|7973.1|7961.1|7972.6|7960.6|7973.1|7961.1|7969.5|7957.5|0
1661898000000|2022-08-30 22:20:00|7972.4|7960.4|7971.3|7959.3|7972.7|7960.7|7969.9|7957.9|0
1661898300000|2022-08-30 22:25:00|7970.8|7958.8|7970.4|7958.4|7972.2|7960.2|7969.9|7957.9|0
1661898600000|2022-08-30 22:30:00|7970.6|7958.6|7974|7962|7975.4|7963.4|7970.4|7958.4|0
1661898900000|2022-08-30 22:35:00|7974.2|7962.2|7976.3|7964.3|7976.7|7964.7|7972|7960|0
1661899200000|2022-08-30 22:40:00|7976.7|7964.7|7978.1|7966.1|7978.1|7966.1|7975.8|7963.8|0
1661899500000|2022-08-30 22:45:00|7977.7|7965.7|7978.1|7966.1|7979|7967|7976.3|7964.3|0
1661899800000|2022-08-30 22:50:00|7978.6|7966.6|7978.4|7966.4|7981.1|7969.1|7978.1|7966.1|0
1661900100000|2022-08-30 22:55:00|7978.2|7966.2|7979.3|7967.3|7980.2|7968.2|7977|7965|0
1661900400000|2022-08-30 23:00:00|7978.8|7966.8|7978.4|7966.4|7980.6|7968.6|7978.4|7966.4|0
1661900700000|2022-08-30 23:05:00|7978.8|7966.8|7977.5|7965.5|7978.8|7966.8|7977|7965|0
1661901000000|2022-08-30 23:10:00|7977.7|7965.7|7973.9|7961.9|7978.8|7966.8|7972.5|7960.5|0
1661901300000|2022-08-30 23:15:00|7974.1|7962.1|7973.4|7961.4|7975.7|7963.7|7973.4|7961.4|0
1661901600000|2022-08-30 23:20:00|7973.6|7961.6|7973.9|7961.9|7974.3|7962.3|7973|7961|0
1661901900000|2022-08-30 23:25:00|7974.3|7962.3|7974.3|7962.3|7974.8|7962.8|7972.1|7960.1|0
1661902200000|2022-08-30 23:30:00|7973.9|7961.9|7970.3|7958.3|7973.9|7961.9|7968|7956|0
1661902500000|2022-08-30 23:35:00|7970.2|7958.2|7970.9|7958.9|7972.5|7960.5|7968.9|7956.9|0
1661902800000|2022-08-30 23:40:00|7971|7959|7972.5|7960.5|7973.4|7961.4|7970.7|7958.7|0
1661903100000|2022-08-30 23:45:00|7972.3|7960.3|7972.6|7960.6|7973.5|7961.5|7971.7|7959.7|0
1661903400000|2022-08-30 23:50:00|7973.1|7961.1|7972.2|7960.2|7974|7962|7970.8|7958.8|0
1661903700000|2022-08-30 23:55:00|7972.6|7960.6|7977.1|7965.1|7978|7966|7971.7|7959.7|0
1661904000000|2022-08-31 00:00:00|7976.7|7964.7|7978.5|7966.5|7979.4|7967.4|7974|7962|0
1661904300000|2022-08-31 00:05:00|7978|7966|7986.8|7974.8|7987.5|7975.5|7976.2|7964.2|0
1661904600000|2022-08-31 00:10:00|7986.6|7974.6|7983.9|7971.9|7988|7976|7982.8|7970.8|0
1661904900000|2022-08-31 00:15:00|7984.3|7972.3|7984.2|7972.2|7984.3|7972.3|7977.6|7965.6|0
1661905200000|2022-08-31 00:20:00|7985.3|7973.3|7990.9|7978.9|7992|7980|7984.2|7972.2|0
1661905500000|2022-08-31 00:25:00|7990.8|7978.8|7990.9|7978.9|7995.3|7983.3|7988.6|7976.6|0
1661905800000|2022-08-31 00:30:00|7993.1|7981.1|7990.9|7978.9|7995.3|7983.3|7988.7|7976.7|0
1661906100000|2022-08-31 00:35:00|7990.8|7978.8|7990.9|7978.9|7990.9|7978.9|7984.2|7972.2|0
1661906400000|2022-08-31 00:40:00|7993.1|7981.1|8002|7990|8002.1|7990.1|7990.9|7978.9|0
1661906700000|2022-08-31 00:45:00|7999.9|7987.9|8002.1|7990.1|8004.3|7992.3|7999.8|7987.8|0
1661907000000|2022-08-31 00:50:00|8002|7990|8002|7990|8002.1|7990.1|7999.8|7987.8|0
1661907300000|2022-08-31 00:55:00|7999.8|7987.8|8002|7990|8002|7990|7999.8|7987.8|0
1661907600000|2022-08-31 01:00:00|8004.2|7992.2|7999.7|7987.7|8004.2|7992.2|7999.7|7987.7|0
1661907900000|2022-08-31 01:05:00|8001.9|7989.9|8003.1|7991.1|8004.2|7992.2|7999.7|7987.7|0
1661908200000|2022-08-31 01:10:00|8004.1|7992.1|8004.2|7992.2|8004.2|7992.2|7999.7|7987.7|0
1661908500000|2022-08-31 01:15:00|8002|7990|7999.8|7987.8|8004.2|7992.2|7997.5|7985.5|0
1661908800000|2022-08-31 01:20:00|8000.9|7988.9|7999.8|7987.8|8004.2|7992.2|7997.5|7985.5|0
1661909100000|2022-08-31 01:25:00|8002|7990|8002|7990|8004.2|7992.2|8000.9|7988.9|0
1661909400000|2022-08-31 01:30:00|8004.2|7992.2|8008.7|7996.7|8009.9|7997.9|8002|7990|0
1661909700000|2022-08-31 01:35:00|8008.8|7996.8|8013.1|8001.1|8013.1|8001.1|8008.7|7996.7|0
1661910000000|2022-08-31 01:40:00|8014.2|8002.2|8010.9|7998.9|8015.4|8003.4|8010.9|7998.9|0
1661910300000|2022-08-31 01:45:00|8012|8000|8010.9|7998.9|8013.1|8001.1|8008.6|7996.6|0
1661910600000|2022-08-31 01:50:00|8008.7|7996.7|8004.2|7992.2|8010.9|7998.9|8004.2|7992.2|0
1661910900000|2022-08-31 01:55:00|8004.3|7992.3|8006.5|7994.5|8008.7|7996.7|8004.2|7992.2|0
1661911200000|2022-08-31 02:00:00|8007.6|7995.6|8012.1|8000.1|8012.1|8000.1|8006.5|7994.5|0
1661911500000|2022-08-31 02:05:00|8011|7999|8013.1|8001.1|8014.2|8002.2|8010.9|7998.9|0
1661911800000|2022-08-31 02:10:00|8015.3|8003.3|8013|8001|8015.3|8003.3|8010.8|7998.8|0
1661912100000|2022-08-31 02:15:00|8013.1|8001.1|8017.8|8005.8|8017.8|8005.8|8011.1|7999.1|0
1661912400000|2022-08-31 02:20:00|8015.6|8003.6|8013.3|8001.3|8017.8|8005.8|8013.3|8001.3|0
1661912700000|2022-08-31 02:25:00|8013.4|8001.4|8017.5|8005.5|8017.8|8005.8|8013.4|8001.4|0
1661913000000|2022-08-31 02:30:00|8015.4|8003.4|8017.6|8005.6|8019.8|8007.8|8015.4|8003.4|0
1661913300000|2022-08-31 02:35:00|8015.4|8003.4|8022.1|8010.1|8024.4|8012.4|8015.4|8003.4|0
1661913600000|2022-08-31 02:40:00|8024.3|8012.3|8019.9|8007.9|8024.3|8012.3|8019.9|8007.9|0
1661913900000|2022-08-31 02:45:00|8022.1|8010.1|8022.1|8010.1|8022.1|8010.1|8019.9|8007.9|0
1661914200000|2022-08-31 02:50:00|8022|8010|8019.8|8007.8|8022.1|8010.1|8019.8|8007.8|0
1661914500000|2022-08-31 02:55:00|8020.9|8008.9|8024.2|8012.2|8024.2|8012.2|8019.8|8007.8|0
1661914800000|2022-08-31 03:00:00|8022|8010|8024.2|8012.2|8024.2|8012.2|8021.9|8009.9|0
1661915100000|2022-08-31 03:05:00|8022|8010|8024.2|8012.2|8024.2|8012.2|8022|8010|0
1661915400000|2022-08-31 03:10:00|8024.3|8012.3|8026.5|8014.5|8028.7|8016.7|8024.2|8012.2|0
1661915700000|2022-08-31 03:15:00|8024.3|8012.3|8024.3|8012.3|8026.5|8014.5|8024.3|8012.3|0
1661916000000|2022-08-31 03:20:00|8025.4|8013.4|8035.8|8023.8|8038.2|8026.2|8024.3|8012.3|0
1661916300000|2022-08-31 03:25:00|8035.7|8023.7|8037.9|8025.9|8037.9|8025.9|8033.5|8021.5|0
1661916600000|2022-08-31 03:30:00|8035.7|8023.7|8035.8|8023.8|8038|8026|8033.5|8021.5|0
1661916900000|2022-08-31 03:35:00|8035.9|8023.9|8040.2|8028.2|8040.3|8028.3|8035.9|8023.9|0
1661917200000|2022-08-31 03:40:00|8038|8026|8035.9|8023.9|8038|8026|8034.9|8022.9|0
1661917500000|2022-08-31 03:45:00|8036|8024|8033.7|8021.7|8036|8024|8033.7|8021.7|0
1661917800000|2022-08-31 03:50:00|8031.5|8019.5|8031.5|8019.5|8033.7|8021.7|8031.5|8019.5|0
1661918100000|2022-08-31 03:55:00|8032.6|8020.6|8033.8|8021.8|8033.8|8021.8|8031.5|8019.5|0
1661918400000|2022-08-31 04:00:00|8033.7|8021.7|8036|8024|8036|8024|8033.7|8021.7|0
1661918700000|2022-08-31 04:05:00|8033.8|8021.8|8033.8|8021.8|8033.8|8021.8|8031.6|8019.6|0
1661919000000|2022-08-31 04:10:00|8033.7|8021.7|8033.8|8021.8|8036|8024|8033.7|8021.7|0
1661919300000|2022-08-31 04:15:00|8036|8024|8036|8024|8036|8024|8036|8024|0
1661919600000|2022-08-31 04:20:00|8033.8|8021.8|8036.5|8024.5|8036.6|8024.6|8033.8|8021.8|0
1661919900000|2022-08-31 04:25:00|8036.6|8024.6|8032.1|8020.1|8036.6|8024.6|8032.1|8020.1|0
1661920200000|2022-08-31 04:30:00|8029.9|8017.9|8038.8|8026.8|8038.8|8026.8|8029.9|8017.9|0
1661920500000|2022-08-31 04:35:00|8038.9|8026.9|8045.5|8033.5|8050|8038|8038.9|8026.9|0
1661920800000|2022-08-31 04:40:00|8044.4|8032.4|8043.4|8031.4|8045.6|8033.6|8043.3|8031.3|0
1661921100000|2022-08-31 04:45:00|8043.3|8031.3|8038.9|8026.9|8043.4|8031.4|8038.9|8026.9|0
1661921400000|2022-08-31 04:50:00|8037.8|8025.8|8036.7|8024.7|8037.8|8025.8|8034.5|8022.5|0
1661921700000|2022-08-31 04:55:00|8034.5|8022.5|8038.9|8026.9|8040|8028|8034.5|8022.5|0
1661922000000|2022-08-31 05:00:00|8036.7|8024.7|8034.5|8022.5|8038.9|8026.9|8034.4|8022.4|0
1661922300000|2022-08-31 05:05:00|8034.4|8022.4|8031.2|8019.2|8035.6|8023.6|8029|8017|0
1661922600000|2022-08-31 05:10:00|8031.3|8019.3|8035.7|8023.7|8037.9|8025.9|8031.2|8019.2|0
1661922900000|2022-08-31 05:15:00|8035.8|8023.8|8033.5|8021.5|8037.9|8025.9|8033.5|8021.5|0
1661923200000|2022-08-31 05:20:00|8034.6|8022.6|8040.2|8028.2|8041.3|8029.3|8031.3|8019.3|0
1661923500000|2022-08-31 05:25:00|8041.3|8029.3|8039.6|8027.6|8049|8037|8039.6|8027.6|0
1661923800000|2022-08-31 05:30:00|8039.5|8027.5|8037.3|8025.3|8041.8|8029.8|8037.3|8025.3|0
1661924100000|2022-08-31 05:35:00|8037.4|8025.4|8035.1|8023.1|8037.4|8025.4|8032.9|8020.9|0
1661924400000|2022-08-31 05:40:00|8036.2|8024.2|8028.4|8016.4|8037.3|8025.3|8028.4|8016.4|0
1661924700000|2022-08-31 05:45:00|8030.6|8018.6|8028.3|8016.3|8030.6|8018.6|8026.1|8014.1|0
1661925000000|2022-08-31 05:50:00|8030.5|8018.5|8032.8|8020.8|8035|8023|8030.5|8018.5|0
1661925300000|2022-08-31 05:55:00|8033.9|8021.9|8039.4|8027.4|8041.6|8029.6|8032.7|8020.7|0
1661925600000|2022-08-31 06:00:00|8037.3|8025.3|8010|8005|8046.1|8034.1|8008.5|8003.5|86
1661925900000|2022-08-31 06:05:00|8011.5|8006.5|8024.5|8019.5|8026|8021|8009.5|8004.5|55
1661926200000|2022-08-31 06:10:00|8025.5|8020.5|8026.5|8021.5|8028|8023|8023.5|8018.5|6
1661926500000|2022-08-31 06:15:00|8026|8021|8014.5|8009.5|8026|8021|8014.5|8009.5|5
1661926800000|2022-08-31 06:20:00|8015|8010|8016.5|8011.5|8017|8012|8012.5|8007.5|7
1661927100000|2022-08-31 06:25:00|8016|8011|8016.5|8011.5|8017.5|8012.5|8013|8008|17
1661927400000|2022-08-31 06:30:00|8016|8011|8010|8005|8016|8011|8006|8001|24
1661927700000|2022-08-31 06:35:00|8009.5|8004.5|8008.5|8003.5|8009.5|8004.5|8003.5|7998.5|12
1661928000000|2022-08-31 06:40:00|8009|8004|8001.5|7996.5|8009|8004|8000|7995|13
1661928300000|2022-08-31 06:45:00|8002|7997|8002.5|7997.5|8006|8001|8000|7995|20
1661928600000|2022-08-31 06:50:00|8002|7997|7999.5|7994.5|8003|7998|7998.5|7993.5|37
1661928900000|2022-08-31 06:55:00|8000|7995|8005|8000|8005.5|8000.5|7999|7994|36
1661929200000|2022-08-31 07:00:00|8004|7999|7989|7984|8004|7999|7979|7974|964
1661929500000|2022-08-31 07:05:00|7989.5|7984.5|7977|7972|7991|7986|7974.5|7969.5|344
1661929800000|2022-08-31 07:10:00|7977.5|7972.5|7967|7962|7977.5|7972.5|7960.5|7955.5|281
1661930100000|2022-08-31 07:15:00|7967.5|7962.5|7971.5|7966.5|7973.5|7968.5|7959|7954|205
1661930400000|2022-08-31 07:20:00|7972.5|7967.5|7962.5|7957.5|7972.5|7967.5|7961.5|7956.5|162
1661930700000|2022-08-31 07:25:00|7963.5|7958.5|7948|7943|7965.5|7960.5|7947.5|7942.5|215
1661931000000|2022-08-31 07:30:00|7947.5|7942.5|7947.5|7942.5|7948.5|7943.5|7935.5|7930.5|193
1661931300000|2022-08-31 07:35:00|7946.5|7941.5|7959.5|7954.5|7960.5|7955.5|7946.5|7941.5|124
1661931600000|2022-08-31 07:40:00|7960.1|7955.1|7947.1|7942.1|7962.1|7957.1|7946.1|7941.1|131
1661931900000|2022-08-31 07:45:00|7946.1|7941.1|7955.1|7950.1|7957.1|7952.1|7945.1|7940.1|129
1661932200000|2022-08-31 07:50:00|7956.1|7951.1|7956.6|7951.6|7960.1|7955.1|7949.6|7944.6|93
1661932500000|2022-08-31 07:55:00|7957.1|7952.1|7950.1|7945.1|7964.1|7959.1|7947.6|7942.6|84
1661932800000|2022-08-31 08:00:00|7949.1|7944.1|7963.1|7958.1|7969.1|7964.1|7945.1|7940.1|77
1661933100000|2022-08-31 08:05:00|7962.6|7957.6|7952.1|7947.1|7962.6|7957.6|7950.1|7945.1|106
1661933400000|2022-08-31 08:10:00|7953.1|7948.1|7950.1|7945.1|7956.1|7951.1|7946.1|7941.1|96
1661933700000|2022-08-31 08:15:00|7951.1|7946.1|7963.6|7958.6|7968.1|7963.1|7948.1|7943.1|136
1661934000000|2022-08-31 08:20:00|7964.1|7959.1|7947.1|7942.1|7964.1|7959.1|7945.6|7940.6|96
1661934300000|2022-08-31 08:25:00|7948.6|7943.6|7946.1|7941.1|7950.1|7945.1|7935.6|7930.6|95
1661934600000|2022-08-31 08:30:00|7945.6|7940.6|7931.1|7926.1|7948.1|7943.1|7930.6|7925.6|177
1661934900000|2022-08-31 08:35:00|7930.6|7925.6|7938.1|7933.1|7942.1|7937.1|7927.6|7922.6|62
1661935200000|2022-08-31 08:40:00|7938.6|7933.6|7941.1|7936.1|7941.6|7936.6|7933.1|7928.1|55
1661935500000|2022-08-31 08:45:00|7940.6|7935.6|7949.1|7944.1|7952.1|7947.1|7940.1|7935.1|89
1661935800000|2022-08-31 08:50:00|7949.6|7944.6|7942.1|7937.1|7950.1|7945.1|7940.6|7935.6|36
1661936100000|2022-08-31 08:55:00|7942.6|7937.6|7935.6|7930.6|7944.6|7939.6|7933.1|7928.1|54
1661936400000|2022-08-31 09:00:00|7931.6|7926.6|7915.1|7910.1|7931.6|7926.6|7914.1|7909.1|163
1661936700000|2022-08-31 09:05:00|7914.6|7909.6|7910.1|7905.1|7917.1|7912.1|7908.1|7903.1|75
1661937000000|2022-08-31 09:10:00|7909.1|7904.1|7899.1|7894.1|7910.1|7905.1|7898.1|7893.1|95
1661937300000|2022-08-31 09:15:00|7898.1|7893.1|7891.1|7886.1|7903.1|7898.1|7891.1|7886.1|146
1661937600000|2022-08-31 09:20:00|7890.6|7885.6|7902.1|7897.1|7902.6|7897.6|7885.1|7880.1|124
1661937900000|2022-08-31 09:25:00|7901.6|7896.6|7889.1|7884.1|7902.1|7897.1|7886.1|7881.1|121
1661938200000|2022-08-31 09:30:00|7888.6|7883.6|7892.1|7887.1|7894.1|7889.1|7884.6|7879.6|106
1661938500000|2022-08-31 09:35:00|7891.1|7886.1|7885.1|7880.1|7898.1|7893.1|7883.1|7878.1|222
1661938800000|2022-08-31 09:40:00|7884.6|7879.6|7899.1|7894.1|7899.1|7894.1|7884.1|7879.1|139
1661939100000|2022-08-31 09:45:00|7898.6|7893.6|7888.6|7883.6|7899.1|7894.1|7881.6|7876.6|140
1661939400000|2022-08-31 09:50:00|7888.1|7883.1|7886.1|7881.1|7889.6|7884.6|7882.1|7877.1|136
1661939700000|2022-08-31 09:55:00|7885.6|7880.6|7881.1|7876.1|7885.6|7880.6|7877.6|7872.6|108
1661940000000|2022-08-31 10:00:00|7881.6|7876.6|7882.1|7877.1|7885.6|7880.6|7868.1|7863.1|169
1661940300000|2022-08-31 10:05:00|7881.6|7876.6|7879.6|7874.6|7888.1|7883.1|7877.6|7872.6|112
1661940600000|2022-08-31 10:10:00|7880.1|7875.1|7892.1|7887.1|7893.6|7888.6|7879.1|7874.1|64
1661940900000|2022-08-31 10:15:00|7892.6|7887.6|7890.1|7885.1|7893.1|7888.1|7882.1|7877.1|107
1661941200000|2022-08-31 10:20:00|7890.6|7885.6|7901.1|7896.1|7901.6|7896.6|7890.1|7885.1|106
1661941500000|2022-08-31 10:25:00|7900.1|7895.1|7892.1|7887.1|7901.6|7896.6|7891.6|7886.6|237
1661941800000|2022-08-31 10:30:00|7891.6|7886.6|7883.6|7878.6|7892.1|7887.1|7880.6|7875.6|254
1661942100000|2022-08-31 10:35:00|7884.1|7879.1|7888.6|7883.6|7891.6|7886.6|7879.6|7874.6|201
1661942400000|2022-08-31 10:40:00|7888.1|7883.1|7886.6|7881.6|7889.6|7884.6|7882.1|7877.1|306
1661942700000|2022-08-31 10:45:00|7885.1|7880.1|7894.1|7889.1|7894.6|7889.6|7879.6|7874.6|288
1661943000000|2022-08-31 10:50:00|7893.6|7888.6|7899.1|7894.1|7899.1|7894.1|7890.1|7885.1|149
1661943300000|2022-08-31 10:55:00|7898.6|7893.6|7888.6|7883.6|7899.1|7894.1|7888.1|7883.1|162
1661943600000|2022-08-31 11:00:00|7889.1|7884.1|7903.1|7898.1|7907.6|7902.6|7888.6|7883.6|117
1661943900000|2022-08-31 11:05:00|7902.6|7897.6|7903.6|7898.6|7906.6|7901.6|7899.1|7894.1|98
1661944200000|2022-08-31 11:10:00|7904.1|7899.1|7906.1|7901.1|7908.6|7903.6|7897.1|7892.1|149
1661944500000|2022-08-31 11:15:00|7905.6|7900.6|7923.1|7918.1|7924.1|7919.1|7903.1|7898.1|87
1661944800000|2022-08-31 11:20:00|7922.6|7917.6|7921.1|7916.1|7924.1|7919.1|7918.1|7913.1|57
1661945100000|2022-08-31 11:25:00|7922.6|7917.6|7920.6|7915.6|7922.6|7917.6|7917.1|7912.1|143
1661945400000|2022-08-31 11:30:00|7920.1|7915.1|7909.1|7904.1|7921.6|7916.6|7906.1|7901.1|123
1661945700000|2022-08-31 11:35:00|7909.6|7904.6|7907.1|7902.1|7913.1|7908.1|7905.6|7900.6|39
1661946000000|2022-08-31 11:40:00|7906.5|7901.5|7906.5|7901.5|7911.5|7906.5|7906.5|7901.5|30
1661946300000|2022-08-31 11:45:00|7907|7902|7900.5|7895.5|7908.5|7903.5|7900|7895|41
1661946600000|2022-08-31 11:50:00|7900|7895|7905.5|7900.5|7908|7903|7897.5|7892.5|56
1661946900000|2022-08-31 11:55:00|7906|7901|7904.5|7899.5|7908.5|7903.5|7902.5|7897.5|28
1661947200000|2022-08-31 12:00:00|7903|7898|7903.5|7898.5|7906.5|7901.5|7899.5|7894.5|65
1661947500000|2022-08-31 12:05:00|7904|7899|7904.5|7899.5|7909|7904|7901.5|7896.5|27
1661947800000|2022-08-31 12:10:00|7905|7900|7911|7906|7911.5|7906.5|7903.5|7898.5|27
1661948100000|2022-08-31 12:15:00|7911.5|7906.5|7919|7914|7920.5|7915.5|7910.5|7905.5|101
1661948400000|2022-08-31 12:20:00|7920|7915|7917|7912|7922.5|7917.5|7915|7910|87
1661948700000|2022-08-31 12:25:00|7917.5|7912.5|7920.5|7915.5|7924|7919|7911|7906|56
1661949000000|2022-08-31 12:30:00|7920|7915|7907.5|7902.5|7921.5|7916.5|7907|7902|56
1661949300000|2022-08-31 12:35:00|7908|7903|7915.5|7910.5|7919.5|7914.5|7907.5|7902.5|35
1661949600000|2022-08-31 12:40:00|7915|7910|7911|7906|7916|7911|7903|7898|53
1661949900000|2022-08-31 12:45:00|7911.5|7906.5|7927.5|7922.5|7927.5|7922.5|7909.5|7904.5|49
1661950200000|2022-08-31 12:50:00|7927|7922|7937|7932|7937|7932|7924.5|7919.5|92
1661950500000|2022-08-31 12:55:00|7938|7933|7932.5|7927.5|7939.5|7934.5|7929.5|7924.5|40
1661950800000|2022-08-31 13:00:00|7933|7928|7939.5|7934.5|7940|7935|7932|7927|67
1661951100000|2022-08-31 13:05:00|7940|7935|7941.5|7936.5|7943.5|7938.5|7936.5|7931.5|44
1661951400000|2022-08-31 13:10:00|7942|7937|7940|7935|7951.5|7946.5|7940|7935|274
1661951700000|2022-08-31 13:15:00|7939.5|7934.5|7943.5|7938.5|7943.5|7938.5|7932.5|7927.5|115
1661952000000|2022-08-31 13:20:00|7944|7939|7945.5|7940.5|7949.5|7944.5|7942.5|7937.5|60
1661952300000|2022-08-31 13:25:00|7945|7940|7936.5|7931.5|7946.5|7941.5|7935|7930|70
1661952600000|2022-08-31 13:30:00|7937|7932|7936|7931|7940|7935|7930|7925|152
1661952900000|2022-08-31 13:35:00|7935.5|7930.5|7943.5|7938.5|7945.5|7940.5|7932|7927|93
1661953200000|2022-08-31 13:40:00|7944|7939|7958.5|7953.5|7959|7954|7941.5|7936.5|70
1661953500000|2022-08-31 13:45:00|7958|7953|7965.5|7960.5|7974|7969|7957|7952|102
1661953800000|2022-08-31 13:50:00|7965|7960|7961.5|7956.5|7972.5|7967.5|7959.5|7954.5|218
1661954100000|2022-08-31 13:55:00|7961|7956|7948.5|7943.5|7963.5|7958.5|7948|7943|107
1661954400000|2022-08-31 14:00:00|7947.5|7942.5|7929|7924|7948.5|7943.5|7928.5|7923.5|228
1661954700000|2022-08-31 14:05:00|7929.5|7924.5|7922.5|7917.5|7937.5|7932.5|7922|7917|125
1661955000000|2022-08-31 14:10:00|7923.3|7918.3|7923.3|7918.3|7935.3|7930.3|7917.3|7912.3|94
1661955300000|2022-08-31 14:15:00|7923.8|7918.8|7929.8|7924.8|7933.8|7928.8|7916.8|7911.8|103
1661955600000|2022-08-31 14:20:00|7930.3|7925.3|7926.3|7921.3|7935.3|7930.3|7919.8|7914.8|125
1661955900000|2022-08-31 14:25:00|7925.8|7920.8|7916.3|7911.3|7931.3|7926.3|7915.3|7910.3|108
1661956200000|2022-08-31 14:30:00|7915.8|7910.8|7918.3|7913.3|7924.8|7919.8|7909.3|7904.3|124
1661956500000|2022-08-31 14:35:00|7918.8|7913.8|7918.8|7913.8|7924.3|7919.3|7915.8|7910.8|154
1661956800000|2022-08-31 14:40:00|7919.3|7914.3|7931.8|7926.8|7933.3|7928.3|7915.8|7910.8|181
1661957100000|2022-08-31 14:45:00|7931.3|7926.3|7933.3|7928.3|7935.3|7930.3|7922.3|7917.3|205
1661957400000|2022-08-31 14:50:00|7932.8|7927.8|7930.3|7925.3|7935.8|7930.8|7925.3|7920.3|95
1661957700000|2022-08-31 14:55:00|7929.3|7924.3|7914.3|7909.3|7930.3|7925.3|7913.8|7908.8|199
1661958000000|2022-08-31 15:00:00|7914.8|7909.8|7904.3|7899.3|7914.8|7909.8|7903.3|7898.3|238
1661958300000|2022-08-31 15:05:00|7903.8|7898.8|7900.3|7895.3|7904.3|7899.3|7890.8|7885.8|107
1661958600000|2022-08-31 15:10:00|7900.8|7895.8|7903.8|7898.8|7904.3|7899.3|7892.8|7887.8|138
1661958900000|2022-08-31 15:15:00|7904.3|7899.3|7910.3|7905.3|7911.3|7906.3|7899.8|7894.8|110
1661959200000|2022-08-31 15:20:00|7909.8|7904.8|7907.3|7902.3|7912.8|7907.8|7904.3|7899.3|178
1661959500000|2022-08-31 15:25:00|7906.8|7901.8|7893.8|7888.8|7911.8|7906.8|7893.8|7888.8|515
1661959800000|2022-08-31 15:30:00|7894.3|7888.3|7885.3|7879.3|7903.3|7897.3|7885.3|7879.3|750
1661960100000|2022-08-31 15:35:00|7887.3|7881.3|7888.3|7881.3|7897.3|7890.3|7881.3|7874.3|276
1661960400000|2022-08-31 15:40:00|7889.3|7883.3|7882.3|7876.3|7889.3|7883.3|7881.3|7874.3|91
1661960700000|2022-08-31 15:45:00|7883.3|7877.3|7885.3|7878.3|7886.3|7879.3|7882.3|7876.3|26
1661961000000|2022-08-31 15:50:00|7884.3|7877.3|7891.3|7884.3|7893.3|7887.3|7884.3|7877.3|36
1661961300000|2022-08-31 15:55:00|7890.3|7885.3|7899.3|7892.3|7901.3|7895.3|7890.3|7884.3|39
1661961600000|2022-08-31 16:00:00|7900.3|7893.3|7897.3|7890.3|7901.3|7895.3|7895.3|7889.3|12
1661961900000|2022-08-31 16:05:00|7899.3|7891.3|7890.3|7883.3|7899.3|7892.3|7890.3|7883.3|21
1661962200000|2022-08-31 16:10:00|7889.3|7882.3|7889.3|7882.3|7892.3|7885.3|7887.3|7881.3|5
1661962500000|2022-08-31 16:15:00|7888.3|7881.3|7891.3|7884.3|7896.3|7889.3|7888.3|7881.3|8
1661962800000|2022-08-31 16:20:00|7890.3|7883.3|7886.3|7879.3|7891.3|7885.3|7884.3|7877.3|6
1661963100000|2022-08-31 16:25:00|7885.3|7878.3|7887.3|7880.3|7889.3|7883.3|7884.3|7877.3|12
1661963400000|2022-08-31 16:30:00|7888.3|7881.3|7888.3|7881.3|7889.3|7883.3|7884.3|7878.3|18
1661963700000|2022-08-31 16:35:00|7887.3|7880.3|7880.3|7873.3|7888.3|7881.3|7880.3|7873.3|20
1661964000000|2022-08-31 16:40:00|7879.3|7874.3|7878.3|7871.3|7880.3|7874.3|7873.3|7866.3|14
1661964300000|2022-08-31 16:45:00|7877.3|7870.3|7881.3|7875.3|7882.3|7875.3|7877.3|7870.3|3
1661964600000|2022-08-31 16:50:00|7882.3|7874.3|7883.3|7876.3|7884.3|7878.3|7879.3|7872.3|6
1661964900000|2022-08-31 16:55:00|7882.3|7875.3|7881.3|7874.3|7884.3|7877.3|7878.3|7872.3|22
1661965200000|2022-08-31 17:00:00|7880.3|7873.3|7878.3|7871.3|7881.3|7875.3|7876.3|7869.3|19
1661965500000|2022-08-31 17:05:00|7877.3|7870.3|7885.3|7878.3|7887.3|7879.3|7876.3|7869.3|13
1661965800000|2022-08-31 17:10:00|7884.3|7877.3|7887.3|7880.3|7894.3|7886.3|7884.3|7877.3|13
1661966100000|2022-08-31 17:15:00|7889.3|7881.3|7880.3|7873.3|7889.3|7881.3|7878.3|7872.3|21
1661966400000|2022-08-31 17:20:00|7879.3|7872.3|7874.3|7867.3|7882.3|7875.3|7873.3|7866.3|4
1661966700000|2022-08-31 17:25:00|7873.3|7866.3|7874.3|7867.3|7876.3|7869.3|7870.3|7863.3|11
1661967000000|2022-08-31 17:30:00|7873.3|7866.3|7874.3|7867.3|7876.3|7869.3|7869.3|7863.3|32
1661967300000|2022-08-31 17:35:00|7875.3|7868.3|7870.3|7862.3|7876.3|7869.3|7870.3|7862.3|6
1661967600000|2022-08-31 17:40:00|7869.3|7863.3|7867.3|7860.3|7869.3|7863.3|7863.3|7857.3|19
1661967900000|2022-08-31 17:45:00|7869.3|7861.3|7864.3|7856.3|7871.3|7864.3|7864.3|7856.3|7
1661968200000|2022-08-31 17:50:00|7862.3|7857.3|7866.3|7860.3|7869.3|7862.3|7862.3|7857.3|22
1661968500000|2022-08-31 17:55:00|7865.3|7858.3|7865.3|7853.3|7868.3|7861.3|7861.3|7852.3|70
1661968800000|2022-08-31 18:00:00|7865.2|7853.2|7865|7853|7869.8|7857.8|7862.9|7850.9|0
1661969100000|2022-08-31 18:05:00|7863.9|7851.9|7869.8|7857.8|7873.1|7861.1|7860.6|7848.6|0
1661969400000|2022-08-31 18:10:00|7871.9|7859.9|7869.7|7857.7|7872|7860|7867.4|7855.4|0
1661969700000|2022-08-31 18:15:00|7871.9|7859.9|7865.2|7853.2|7872|7860|7865.2|7853.2|0
1661970000000|2022-08-31 18:20:00|7867.4|7855.4|7862.9|7850.9|7867.5|7855.5|7860.7|7848.7|0
1661970300000|2022-08-31 18:25:00|7863|7851|7862.9|7850.9|7867.5|7855.5|7862.9|7850.9|0
1661970600000|2022-08-31 18:30:00|7860.7|7848.7|7853.8|7841.8|7863|7851|7851.5|7839.5|0
1661970900000|2022-08-31 18:35:00|7853.7|7841.7|7850.9|7838.9|7853.9|7841.9|7849.5|7837.5|0
1661971200000|2022-08-31 18:40:00|7851|7839|7848.6|7836.6|7853.2|7841.2|7848.5|7836.5|0
1661971500000|2022-08-31 18:45:00|7848.5|7836.5|7850.9|7838.9|7853.3|7841.3|7846.3|7834.3|0
1661971800000|2022-08-31 18:50:00|7848.7|7836.7|7853.1|7841.1|7855.4|7843.4|7848.7|7836.7|0
1661972100000|2022-08-31 18:55:00|7853.2|7841.2|7855.5|7843.5|7855.5|7843.5|7848.6|7836.6|0
1661972400000|2022-08-31 19:00:00|7855.4|7843.4|7864.3|7852.3|7864.3|7852.3|7852.9|7840.9|0
1661972700000|2022-08-31 19:05:00|7862.1|7850.1|7866.6|7854.6|7871.1|7859.1|7857.6|7845.6|0
1661973000000|2022-08-31 19:10:00|7866.5|7854.5|7873.4|7861.4|7873.5|7861.5|7866.5|7854.5|0
1661973300000|2022-08-31 19:15:00|7874.5|7862.5|7875.7|7863.7|7882.5|7870.5|7873.4|7861.4|0
1661973600000|2022-08-31 19:20:00|7875.6|7863.6|7866.6|7854.6|7875.6|7863.6|7865.4|7853.4|0
1661973900000|2022-08-31 19:25:00|7866.5|7854.5|7866.6|7854.6|7868.9|7856.9|7862.1|7850.1|0
1661974200000|2022-08-31 19:30:00|7866.5|7854.5|7859.9|7847.9|7871.1|7859.1|7859.8|7847.8|0
1661974500000|2022-08-31 19:35:00|7859.8|7847.8|7866.8|7854.8|7866.8|7854.8|7857.6|7845.6|0
1661974800000|2022-08-31 19:40:00|7866.9|7854.9|7875.9|7863.9|7878.1|7866.1|7864.4|7852.4|0
1661975100000|2022-08-31 19:45:00|7875.8|7863.8|7871.5|7859.5|7882.6|7870.6|7869.1|7857.1|0
1661975400000|2022-08-31 19:50:00|7871.4|7859.4|7862.2|7850.2|7873.6|7861.6|7862.1|7850.1|0
1661975700000|2022-08-31 19:55:00|7860|7848|7854.9|7842.9|7862.3|7850.3|7854.8|7842.8|0
1661976000000|2022-08-31 20:00:00|7854|7842|7855.8|7843.8|7859.8|7847.8|7850|7838|0
1661976300000|2022-08-31 20:05:00|7856.2|7844.2|7860.8|7848.8|7861.3|7849.3|7854.9|7842.9|0
1661976600000|2022-08-31 20:10:00|7860.9|7848.9|7861.7|7849.7|7862.2|7850.2|7860.4|7848.4|0
1661976900000|2022-08-31 20:15:00|7861.3|7849.3|7862.2|7850.2|7862.2|7850.2|7859.9|7847.9|0
1661977200000|2022-08-31 20:20:00|7862.4|7850.4|7862.6|7850.6|7863.1|7851.1|7860.8|7848.8|0
1661977500000|2022-08-31 20:25:00|7862.2|7850.2|7864|7852|7864|7852|7860.4|7848.4|0
1661977800000|2022-08-31 20:30:00|7863.5|7851.5|7864.4|7852.4|7865.3|7853.3|7863.5|7851.5|0
1661978100000|2022-08-31 20:35:00|7864.9|7852.9|7864.9|7852.9|7864.9|7852.9|7864.4|7852.4|0
1661978400000|2022-08-31 20:40:00|7865.3|7853.3|7863.3|7851.3|7865.3|7853.3|7863.1|7851.1|0
1661978700000|2022-08-31 20:45:00|7863.7|7851.7|7862.6|7850.6|7863.7|7851.7|7859.7|7847.7|0
1661979000000|2022-08-31 20:50:00|7862.3|7850.3|7863.7|7851.7|7864.1|7852.1|7862.3|7850.3|0
1661979300000|2022-08-31 20:55:00|7863.9|7851.9|7863|7851|7865|7853|7862.8|7850.8|0
1661979600000|2022-08-31 21:00:00|7862.8|7850.8|7863.4|7851.4|7863.9|7851.9|7862.3|7850.3|0
1661979900000|2022-08-31 21:05:00|7862.3|7850.3|7863.9|7851.9|7863.9|7851.9|7862.1|7850.1|0
1661980200000|2022-08-31 21:10:00|7864.1|7852.1|7862.5|7850.5|7864.6|7852.6|7862.5|7850.5|0
1661980500000|2022-08-31 21:15:00|7862.3|7850.3|7861.4|7849.4|7862.8|7850.8|7861.4|7849.4|0
1661980800000|2022-08-31 21:20:00|7861.2|7849.2|7859.4|7847.4|7861.2|7849.2|7859.2|7847.2|0
1661981100000|2022-08-31 21:25:00|7859.2|7847.2|7860.3|7848.3|7860.4|7848.4|7859.2|7847.2|0
1661981400000|2022-08-31 21:30:00|7860.4|7848.4|7860.1|7848.1|7861|7849|7860.1|7848.1|0
1661981700000|2022-08-31 21:35:00|7859.9|7847.9|7858.1|7846.1|7860.1|7848.1|7857.7|7845.7|0
1661982000000|2022-08-31 21:40:00|7858.8|7846.8|7858.6|7846.6|7859|7847|7858.6|7846.6|0
1661982300000|2022-08-31 21:45:00|7858.8|7846.8|7857.7|7845.7|7858.8|7846.8|7857.4|7845.4|0
1661982600000|2022-08-31 21:50:00|7857.6|7845.6|7857.7|7845.7|7857.7|7845.7|7857|7845|0
1661982900000|2022-08-31 21:55:00|7857.5|7845.5|7858.9|7846.9|7859.1|7847.1|7857.5|7845.5|0
1661983200000|2022-08-31 22:00:00|7858.8|7846.8|7862.5|7850.5|7864.9|7852.9|7853.9|7841.9|0
1661983500000|2022-08-31 22:05:00|7862.7|7850.7|7862.7|7850.7|7863.6|7851.6|7861.3|7849.3|0
1661983800000|2022-08-31 22:10:00|7862.9|7850.9|7853.7|7841.7|7863.1|7851.1|7853.7|7841.7|0
1661984100000|2022-08-31 22:15:00|7853.3|7841.3|7849.1|7837.1|7855.5|7843.5|7849.1|7837.1|0
1661984400000|2022-08-31 22:20:00|7849.2|7837.2|7840.6|7828.6|7852.7|7840.7|7840.6|7828.6|0
1661984700000|2022-08-31 22:25:00|7841|7829|7839.7|7827.7|7843.3|7831.3|7837|7825|0
1661985000000|2022-08-31 22:30:00|7839.2|7827.2|7834.8|7822.8|7840.8|7828.8|7830.7|7818.7|0
1661985300000|2022-08-31 22:35:00|7834.7|7822.7|7831.6|7819.6|7836.5|7824.5|7831.6|7819.6|0
1661985600000|2022-08-31 22:40:00|7831.7|7819.7|7833|7821|7834.3|7822.3|7831.7|7819.7|0
1661985900000|2022-08-31 22:45:00|7833.4|7821.4|7835.6|7823.6|7836.1|7824.1|7833.4|7821.4|0
1661986200000|2022-08-31 22:50:00|7835.7|7823.7|7839.4|7827.4|7841.4|7829.4|7835.2|7823.2|0
1661986500000|2022-08-31 22:55:00|7839.6|7827.6|7839.4|7827.4|7840.7|7828.7|7837.6|7825.6|0
1661986800000|2022-08-31 23:00:00|7839.6|7827.6|7833.1|7821.1|7839.6|7827.6|7832.2|7820.2|0
1661987100000|2022-08-31 23:05:00|7833|7821|7831.3|7819.3|7834|7822|7829.5|7817.5|0
1661987400000|2022-08-31 23:10:00|7831.5|7819.5|7829.5|7817.5|7833.5|7821.5|7829.5|7817.5|0
1661987700000|2022-08-31 23:15:00|7829.6|7817.6|7822.8|7810.8|7829.6|7817.6|7821.8|7809.8|0
1661988000000|2022-08-31 23:20:00|7823|7811|7822.2|7810.2|7825.3|7813.3|7821.5|7809.5|0
1661988300000|2022-08-31 23:25:00|7822.1|7810.1|7813|7801|7822.1|7810.1|7813|7801|0
1661988600000|2022-08-31 23:30:00|7813.4|7801.4|7812.7|7800.7|7813.4|7801.4|7807.7|7795.7|0
1661988900000|2022-08-31 23:35:00|7812.9|7800.9|7811.3|7799.3|7815.8|7803.8|7810.9|7798.9|0
1661989200000|2022-08-31 23:40:00|7811.4|7799.4|7814|7802|7814.9|7802.9|7811.3|7799.3|0
1661989500000|2022-08-31 23:45:00|7814.5|7802.5|7818.1|7806.1|7818.5|7806.5|7814|7802|0
1661989800000|2022-08-31 23:50:00|7817.6|7805.6|7814.9|7802.9|7820.3|7808.3|7814.5|7802.5|0
1661990100000|2022-08-31 23:55:00|7814.7|7802.7|7819.4|7807.4|7822.4|7810.4|7814|7802|0
1661990400000|2022-09-01 00:00:00|7819.5|7807.5|7823.4|7811.4|7823.9|7811.9|7814.5|7802.5|0
1661990700000|2022-09-01 00:05:00|7823.9|7811.9|7828.9|7816.9|7830.7|7818.7|7823.4|7811.4|0
1661991000000|2022-09-01 00:10:00|7828.5|7816.5|7823.2|7811.2|7829.5|7817.5|7821|7809|0
1661991300000|2022-09-01 00:15:00|7823.6|7811.6|7823|7811|7827.4|7815.4|7818.6|7806.6|0
1661991600000|2022-09-01 00:20:00|7825.2|7813.2|7825.2|7813.2|7829.6|7817.6|7823|7811|0
1661991900000|2022-09-01 00:25:00|7826.3|7814.3|7831.8|7819.8|7834.1|7822.1|7825.2|7813.2|0
1661992200000|2022-09-01 00:30:00|7831.9|7819.9|7823|7811|7834|7822|7823|7811|0
1661992500000|2022-09-01 00:35:00|7825.2|7813.2|7818.5|7806.5|7827.4|7815.4|7818.5|7806.5|0
1661992800000|2022-09-01 00:40:00|7818.6|7806.6|7804.9|7792.9|7818.6|7806.6|7804.9|7792.9|0
1661993100000|2022-09-01 00:45:00|7804.8|7792.8|7813.6|7801.6|7813.6|7801.6|7802.5|7790.5|0
1661993400000|2022-09-01 00:50:00|7813.5|7801.5|7815.8|7803.8|7818.1|7806.1|7811.4|7799.4|0
1661993700000|2022-09-01 00:55:00|7818|7806|7820.3|7808.3|7820.3|7808.3|7815.8|7803.8|0
1661994000000|2022-09-01 01:00:00|7820.2|7808.2|7827|7815|7827|7815|7820.2|7808.2|0
1661994300000|2022-09-01 01:05:00|7826.9|7814.9|7824.8|7812.8|7827|7815|7822.5|7810.5|0
1661994600000|2022-09-01 01:10:00|7824.7|7812.7|7820.4|7808.4|7824.8|7812.8|7820.3|7808.3|0
1661994900000|2022-09-01 01:15:00|7822.6|7810.6|7824.9|7812.9|7828.2|7816.2|7820.4|7808.4|0
1661995200000|2022-09-01 01:20:00|7823.8|7811.8|7820.5|7808.5|7823.8|7811.8|7816|7804|0
1661995500000|2022-09-01 01:25:00|7820.4|7808.4|7820.5|7808.5|7824.9|7812.9|7820.4|7808.4|0
1661995800000|2022-09-01 01:30:00|7821.6|7809.6|7818.2|7806.2|7824.9|7812.9|7815.9|7803.9|0
1661996100000|2022-09-01 01:35:00|7819.2|7807.2|7819.2|7807.2|7820.4|7808.4|7815.9|7803.9|0
1661996400000|2022-09-01 01:40:00|7818.1|7806.1|7822.6|7810.6|7822.7|7810.7|7815.8|7803.8|0
1661996700000|2022-09-01 01:45:00|7820.4|7808.4|7818.2|7806.2|7823.8|7811.8|7818.1|7806.1|0
1661997000000|2022-09-01 01:50:00|7820.4|7808.4|7821.3|7809.3|7821.3|7809.3|7814.6|7802.6|0
1661997300000|2022-09-01 01:55:00|7819.1|7807.1|7821.3|7809.3|7821.3|7809.3|7819|7807|0
1661997600000|2022-09-01 02:00:00|7823.5|7811.5|7823.5|7811.5|7825.7|7813.7|7821.3|7809.3|0
1661997900000|2022-09-01 02:05:00|7823.7|7811.7|7819.3|7807.3|7825.9|7813.9|7819.3|7807.3|0
1661998200000|2022-09-01 02:10:00|7820.4|7808.4|7819.3|7807.3|7821.6|7809.6|7819.3|7807.3|0
1661998500000|2022-09-01 02:15:00|7819.4|7807.4|7821.5|7809.5|7821.6|7809.6|7819.3|7807.3|0
1661998800000|2022-09-01 02:20:00|7821.6|7809.6|7821.6|7809.6|7821.6|7809.6|7820.5|7808.5|0
1661999100000|2022-09-01 02:25:00|7821.7|7809.7|7821.6|7809.6|7823.9|7811.9|7821.6|7809.6|0
1661999400000|2022-09-01 02:30:00|7820.5|7808.5|7819.3|7807.3|7821.6|7809.6|7817.1|7805.1|0
1661999700000|2022-09-01 02:35:00|7817.1|7805.1|7818.2|7806.2|7819.3|7807.3|7817.1|7805.1|0
1662000000000|2022-09-01 02:40:00|7819.3|7807.3|7819.3|7807.3|7819.3|7807.3|7818.2|7806.2|0
1662000300000|2022-09-01 02:45:00|7821.5|7809.5|7821.5|7809.5|7821.5|7809.5|7819.3|7807.3|0
1662000600000|2022-09-01 02:50:00|7819.3|7807.3|7819.3|7807.3|7819.3|7807.3|7819.3|7807.3|0
1662000900000|2022-09-01 02:55:00|7819.2|7807.2|7821.5|7809.5|7821.5|7809.5|7819.2|7807.2|0
1662001200000|2022-09-01 03:00:00|7821.6|7809.6|7819.3|7807.3|7821.6|7809.6|7819.3|7807.3|0
1662001500000|2022-09-01 03:05:00|7821.5|7809.5|7820.4|7808.4|7821.5|7809.5|7819.2|7807.2|0
1662001800000|2022-09-01 03:10:00|7821.4|7809.4|7819.3|7807.3|7821.5|7809.5|7819.3|7807.3|0
1662002100000|2022-09-01 03:15:00|7820.4|7808.4|7821.6|7809.6|7821.6|7809.6|7819.3|7807.3|0
1662002400000|2022-09-01 03:20:00|7821.5|7809.5|7821.6|7809.6|7821.6|7809.6|7821.5|7809.5|0
1662002700000|2022-09-01 03:25:00|7821.5|7809.5|7819.4|7807.4|7821.6|7809.6|7819.3|7807.3|0
1662003000000|2022-09-01 03:30:00|7820.5|7808.5|7821.6|7809.6|7821.6|7809.6|7819.3|7807.3|0
1662003300000|2022-09-01 03:35:00|7820.5|7808.5|7819.3|7807.3|7821.6|7809.6|7819.3|7807.3|0
1662003600000|2022-09-01 03:40:00|7819.4|7807.4|7808.2|7796.2|7819.4|7807.4|7808.2|7796.2|0
1662003900000|2022-09-01 03:45:00|7810.4|7798.4|7810.2|7798.2|7812.6|7800.6|7810.2|7798.2|0
1662004200000|2022-09-01 03:50:00|7810.3|7798.3|7814.6|7802.6|7814.7|7802.7|7810.2|7798.2|0
1662004500000|2022-09-01 03:55:00|7812.5|7800.5|7812.4|7800.4|7814.7|7802.7|7812.4|7800.4|0
1662004800000|2022-09-01 04:00:00|7812.5|7800.5|7814.7|7802.7|7816.9|7804.9|7812.5|7800.5|0
1662005100000|2022-09-01 04:05:00|7815.8|7803.8|7816.9|7804.9|7819.1|7807.1|7815.8|7803.8|0
1662005400000|2022-09-01 04:10:00|7817|7805|7813.6|7801.6|7817|7805|7812.4|7800.4|0
1662005700000|2022-09-01 04:15:00|7814.7|7802.7|7814.7|7802.7|7816.9|7804.9|7812.5|7800.5|0
1662006000000|2022-09-01 04:20:00|7812.5|7800.5|7814.7|7802.7|7814.7|7802.7|7812.5|7800.5|0
1662006300000|2022-09-01 04:25:00|7816.9|7804.9|7814.7|7802.7|7816.9|7804.9|7814.7|7802.7|0
1662006600000|2022-09-01 04:30:00|7816.9|7804.9|7819.1|7807.1|7819.1|7807.1|7815.8|7803.8|0
1662006900000|2022-09-01 04:35:00|7819.2|7807.2|7821.5|7809.5|7823.7|7811.7|7819.1|7807.1|0
1662007200000|2022-09-01 04:40:00|7819.3|7807.3|7819.3|7807.3|7820.4|7808.4|7819.2|7807.2|0
1662007500000|2022-09-01 04:45:00|7820.4|7808.4|7821.6|7809.6|7821.6|7809.6|7819.4|7807.4|0
1662007800000|2022-09-01 04:50:00|7819.4|7807.4|7819.4|7807.4|7819.4|7807.4|7819.4|7807.4|0
1662008100000|2022-09-01 04:55:00|7821.6|7809.6|7821.7|7809.7|7821.7|7809.7|7819.4|7807.4|0
1662008400000|2022-09-01 05:00:00|7819.5|7807.5|7819.5|7807.5|7819.7|7807.7|7819.4|7807.4|0
1662008700000|2022-09-01 05:05:00|7819.4|7807.4|7819.6|7807.6|7821.8|7809.8|7819.4|7807.4|0
1662009000000|2022-09-01 05:10:00|7819.5|7807.5|7821.7|7809.7|7821.7|7809.7|7819.5|7807.5|0
1662009300000|2022-09-01 05:15:00|7821.8|7809.8|7819.6|7807.6|7821.8|7809.8|7819.5|7807.5|0
1662009600000|2022-09-01 05:20:00|7819.5|7807.5|7823.9|7811.9|7823.9|7811.9|7817.3|7805.3|0
1662009900000|2022-09-01 05:25:00|7824|7812|7828.4|7816.4|7828.4|7816.4|7823.9|7811.9|0
1662010200000|2022-09-01 05:30:00|7827.3|7815.3|7826.1|7814.1|7828.4|7816.4|7823.8|7811.8|0
1662010500000|2022-09-01 05:35:00|7826|7814|7823.9|7811.9|7826.1|7814.1|7819.5|7807.5|0
1662010800000|2022-09-01 05:40:00|7824|7812|7824|7812|7826.2|7814.2|7823.9|7811.9|0
1662011100000|2022-09-01 05:45:00|7826.2|7814.2|7817.2|7805.2|7828.4|7816.4|7817.2|7805.2|0
1662011400000|2022-09-01 05:50:00|7815|7803|7819.5|7807.5|7821.7|7809.7|7814.9|7802.9|0
1662011700000|2022-09-01 05:55:00|7819.4|7807.4|7824.6|7812.6|7824.6|7812.6|7817.2|7805.2|0
1662012000000|2022-09-01 06:00:00|7824.5|7812.5|7832.8|7827.8|7838.8|7833.8|7822.3|7810.3|134
1662012300000|2022-09-01 06:05:00|7832.3|7827.3|7826.8|7821.8|7833.8|7828.8|7819.3|7814.3|57
1662012600000|2022-09-01 06:10:00|7827.8|7822.8|7829.3|7824.3|7831.3|7826.3|7821.8|7816.8|65
1662012900000|2022-09-01 06:15:00|7829.8|7824.8|7828.3|7823.3|7832.8|7827.8|7827.8|7822.8|53
1662013200000|2022-09-01 06:20:00|7829.8|7824.8|7829.3|7824.3|7835.8|7830.8|7828.8|7823.8|32
1662013500000|2022-09-01 06:25:00|7828.8|7823.8|7834.8|7829.8|7836.8|7831.8|7826.8|7821.8|35
1662013800000|2022-09-01 06:30:00|7835.3|7830.3|7834.8|7829.8|7838.8|7833.8|7832.8|7827.8|25
1662014100000|2022-09-01 06:35:00|7835.8|7830.8|7844.3|7839.3|7844.3|7839.3|7835.8|7830.8|52
1662014400000|2022-09-01 06:40:00|7843.8|7838.8|7849.3|7844.3|7850.8|7845.8|7843.8|7838.8|47
1662014700000|2022-09-01 06:45:00|7849.8|7844.8|7849.8|7844.8|7852.8|7847.8|7848.8|7843.8|12
1662015000000|2022-09-01 06:50:00|7849.3|7844.3|7847.3|7842.3|7851.3|7846.3|7843.8|7838.8|24
1662015300000|2022-09-01 06:55:00|7846.8|7841.8|7840.8|7835.8|7853.8|7848.8|7839.8|7834.8|131
1662015600000|2022-09-01 07:00:00|7841.3|7836.3|7839.3|7834.3|7847.3|7842.3|7826.8|7821.8|791
1662015900000|2022-09-01 07:05:00|7840.3|7835.3|7824.3|7819.3|7840.3|7835.3|7811.8|7806.8|333
1662016200000|2022-09-01 07:10:00|7823.8|7818.8|7828.3|7823.3|7830.3|7825.3|7816.3|7811.3|230
1662016500000|2022-09-01 07:15:00|7827.8|7822.8|7816.3|7811.3|7838.3|7833.3|7816.3|7811.3|201
1662016800000|2022-09-01 07:20:00|7815.8|7810.8|7826.3|7821.3|7838.3|7833.3|7814.8|7809.8|177
1662017100000|2022-09-01 07:25:00|7827.3|7822.3|7818.8|7813.8|7831.8|7826.8|7816.8|7811.8|132
1662017400000|2022-09-01 07:30:00|7819.3|7814.3|7829.3|7824.3|7835.3|7830.3|7814.3|7809.3|225
1662017700000|2022-09-01 07:35:00|7829.8|7824.8|7836.3|7831.3|7838.3|7833.3|7829.8|7824.8|166
1662018000000|2022-09-01 07:40:00|7834.4|7829.4|7818.9|7813.9|7834.4|7829.4|7815.4|7810.4|197
1662018300000|2022-09-01 07:45:00|7819.4|7814.4|7833.9|7828.9|7837.9|7832.9|7818.4|7813.4|121
1662018600000|2022-09-01 07:50:00|7834.4|7829.4|7830.4|7825.4|7835.4|7830.4|7826.4|7821.4|70
1662018900000|2022-09-01 07:55:00|7829.9|7824.9|7835.4|7830.4|7836.4|7831.4|7825.9|7820.9|83
1662019200000|2022-09-01 08:00:00|7837.4|7832.4|7850.4|7845.4|7851.9|7846.9|7836.4|7831.4|182
1662019500000|2022-09-01 08:05:00|7849.9|7844.9|7835.4|7830.4|7853.9|7848.9|7835.4|7830.4|147
1662019800000|2022-09-01 08:10:00|7834.9|7829.9|7839.9|7834.9|7841.9|7836.9|7826.4|7821.4|140
1662020100000|2022-09-01 08:15:00|7840.4|7835.4|7830.9|7825.9|7840.4|7835.4|7828.4|7823.4|89
1662020400000|2022-09-01 08:20:00|7831.4|7826.4|7824.4|7819.4|7831.9|7826.9|7823.4|7818.4|76
1662020700000|2022-09-01 08:25:00|7823.9|7818.9|7819.9|7814.9|7827.9|7822.9|7819.4|7814.4|82
1662021000000|2022-09-01 08:30:00|7819.4|7814.4|7805.4|7800.4|7821.4|7816.4|7804.9|7799.9|96
1662021300000|2022-09-01 08:35:00|7805.9|7800.9|7809.9|7804.9|7810.4|7805.4|7800.4|7795.4|247
1662021600000|2022-09-01 08:40:00|7810.4|7805.4|7808.4|7803.4|7816.4|7811.4|7806.9|7801.9|104
1662021900000|2022-09-01 08:45:00|7807.9|7802.9|7805.4|7800.4|7812.4|7807.4|7801.9|7796.9|89
1662022200000|2022-09-01 08:50:00|7804.9|7799.9|7805.4|7800.4|7808.4|7803.4|7802.4|7797.4|57
1662022500000|2022-09-01 08:55:00|7804.9|7799.9|7811.4|7806.4|7816.4|7811.4|7804.4|7799.4|50
1662022800000|2022-09-01 09:00:00|7810.4|7805.4|7828.4|7823.4|7828.9|7823.9|7809.9|7804.9|86
1662023100000|2022-09-01 09:05:00|7827.9|7822.9|7832.9|7827.9|7835.4|7830.4|7824.4|7819.4|61
1662023400000|2022-09-01 09:10:00|7832.4|7827.4|7822.4|7817.4|7832.4|7827.4|7819.9|7814.9|168
1662023700000|2022-09-01 09:15:00|7821.9|7816.9|7811.9|7806.9|7826.4|7821.4|7811.9|7806.9|101
1662024000000|2022-09-01 09:20:00|7812.9|7807.9|7808.9|7803.9|7814.4|7809.4|7807.9|7802.9|95
1662024300000|2022-09-01 09:25:00|7809.4|7804.4|7817.4|7812.4|7817.4|7812.4|7806.4|7801.4|94
1662024600000|2022-09-01 09:30:00|7816.9|7811.9|7812.4|7807.4|7818.9|7813.9|7808.9|7803.9|70
1662024900000|2022-09-01 09:35:00|7812.9|7807.9|7823.9|7818.9|7825.4|7820.4|7807.9|7802.9|88
1662025200000|2022-09-01 09:40:00|7824.4|7819.4|7832.9|7827.9|7832.9|7827.9|7819.9|7814.9|70
1662025500000|2022-09-01 09:45:00|7832.4|7827.4|7827.4|7822.4|7834.4|7829.4|7824.9|7819.9|46
1662025800000|2022-09-01 09:50:00|7826.9|7821.9|7826.4|7821.4|7827.4|7822.4|7822.4|7817.4|82
1662026100000|2022-09-01 09:55:00|7826.9|7821.9|7822.4|7817.4|7827.9|7822.9|7820.4|7815.4|42
1662026400000|2022-09-01 10:00:00|7822.9|7817.9|7826.4|7821.4|7831.9|7826.9|7820.4|7815.4|152
1662026700000|2022-09-01 10:05:00|7826.9|7821.9|7830.9|7825.9|7835.4|7830.4|7826.4|7821.4|92
1662027000000|2022-09-01 10:10:00|7832.4|7827.4|7832.4|7827.4|7835.4|7830.4|7827.4|7822.4|75
1662027300000|2022-09-01 10:15:00|7832.9|7827.9|7814.4|7809.4|7834.4|7829.4|7812.9|7807.9|179
1662027600000|2022-09-01 10:20:00|7814.9|7809.9|7811.4|7806.4|7823.9|7818.9|7811.4|7806.4|172
1662027900000|2022-09-01 10:25:00|7811.9|7806.9|7820.9|7815.9|7822.9|7817.9|7808.9|7803.9|96
1662028200000|2022-09-01 10:30:00|7820.4|7815.4|7811.9|7806.9|7820.9|7815.9|7808.9|7803.9|118
1662028500000|2022-09-01 10:35:00|7811.4|7806.4|7809.9|7804.9|7812.4|7807.4|7807.4|7802.4|104
1662028800000|2022-09-01 10:40:00|7809.4|7804.4|7808.4|7803.4|7810.9|7805.9|7804.4|7799.4|82
1662029100000|2022-09-01 10:45:00|7807.9|7802.9|7808.9|7803.9|7811.4|7806.4|7801.9|7796.9|103
1662029400000|2022-09-01 10:50:00|7808.4|7803.4|7805.4|7800.4|7808.4|7803.4|7800.9|7795.9|75
1662029700000|2022-09-01 10:55:00|7804.9|7799.9|7805.4|7800.4|7810.4|7805.4|7799.9|7794.9|53
1662030000000|2022-09-01 11:00:00|7804.9|7799.9|7815.4|7810.4|7816.4|7811.4|7804.9|7799.9|59
1662030300000|2022-09-01 11:05:00|7814.9|7809.9|7811.9|7806.9|7818.9|7813.9|7811.4|7806.4|50
1662030600000|2022-09-01 11:10:00|7812.4|7807.4|7816.4|7811.4|7817.9|7812.9|7809.9|7804.9|82
1662030900000|2022-09-01 11:15:00|7815.9|7810.9|7819.9|7814.9|7820.4|7815.4|7812.9|7807.9|54
1662031200000|2022-09-01 11:20:00|7819.4|7814.4|7816.4|7811.4|7819.9|7814.9|7810.9|7805.9|71
1662031500000|2022-09-01 11:25:00|7816.9|7811.9|7815.9|7810.9|7818.9|7813.9|7812.9|7807.9|42
1662031800000|2022-09-01 11:30:00|7815.4|7810.4|7820.9|7815.9|7822.9|7817.9|7810.9|7805.9|65
1662032100000|2022-09-01 11:35:00|7821.4|7816.4|7819.4|7814.4|7823.4|7818.4|7819.4|7814.4|19
1662032400000|2022-09-01 11:40:00|7819.9|7814.9|7833.9|7828.9|7834.9|7829.9|7818.4|7813.4|97
1662032700000|2022-09-01 11:45:00|7834.4|7829.4|7833.4|7828.4|7838.4|7833.4|7830.9|7825.9|29
1662033000000|2022-09-01 11:50:00|7832.9|7827.9|7836.4|7831.4|7840.4|7835.4|7831.9|7826.9|63
1662033300000|2022-09-01 11:55:00|7835.9|7830.9|7832.9|7827.9|7842.4|7837.4|7832.4|7827.4|27
1662033600000|2022-09-01 12:00:00|7833.4|7828.4|7836.9|7831.9|7842.9|7837.9|7832.9|7827.9|54
1662033900000|2022-09-01 12:05:00|7836.4|7831.4|7834.4|7829.4|7838.9|7833.9|7831.4|7826.4|62
1662034200000|2022-09-01 12:10:00|7834.9|7829.9|7831.4|7826.4|7839.4|7834.4|7830.9|7825.9|58
1662034500000|2022-09-01 12:15:00|7831.9|7826.9|7833.9|7828.9|7836.9|7831.9|7831.4|7826.4|73
1662034800000|2022-09-01 12:20:00|7833.4|7828.4|7844.9|7839.9|7844.9|7839.9|7831.9|7826.9|80
1662035100000|2022-09-01 12:25:00|7844.4|7839.4|7842.9|7837.9|7845.9|7840.9|7842.4|7837.4|58
1662035400000|2022-09-01 12:30:00|7843.9|7838.9|7832.4|7827.4|7845.9|7840.9|7832.4|7827.4|124
1662035700000|2022-09-01 12:35:00|7832.9|7827.9|7835.9|7830.9|7836.9|7831.9|7824.9|7819.9|82
1662036000000|2022-09-01 12:40:00|7835.4|7830.4|7839.9|7834.9|7840.4|7835.4|7832.9|7827.9|74
1662036300000|2022-09-01 12:45:00|7839.4|7834.4|7843.4|7838.4|7847.9|7842.9|7838.9|7833.9|29
1662036600000|2022-09-01 12:50:00|7842.9|7837.9|7837.4|7832.4|7843.9|7838.9|7832.9|7827.9|49
1662036900000|2022-09-01 12:55:00|7836.9|7831.9|7840.9|7835.9|7845.4|7840.4|7836.9|7831.9|55
1662037200000|2022-09-01 13:00:00|7840.4|7835.4|7830.4|7825.4|7841.9|7836.9|7827.4|7822.4|62
1662037500000|2022-09-01 13:05:00|7830.9|7825.9|7833.9|7828.9|7842.9|7837.9|7829.9|7824.9|36
1662037800000|2022-09-01 13:10:00|7834.4|7829.4|7832.9|7827.9|7836.9|7831.9|7830.9|7825.9|29
1662038100000|2022-09-01 13:15:00|7833.4|7828.4|7834.9|7829.9|7837.4|7832.4|7830.4|7825.4|74
1662038400000|2022-09-01 13:20:00|7835.4|7830.4|7833.9|7828.9|7835.9|7830.9|7830.4|7825.4|32
1662038700000|2022-09-01 13:25:00|7834.4|7829.4|7831.9|7826.9|7834.9|7829.9|7828.4|7823.4|41
1662039000000|2022-09-01 13:30:00|7831.4|7826.4|7822.9|7817.9|7841.4|7836.4|7822.4|7817.4|123
1662039300000|2022-09-01 13:35:00|7822.4|7817.4|7830.4|7825.4|7831.9|7826.9|7820.9|7815.9|97
1662039600000|2022-09-01 13:40:00|7830.9|7825.9|7830.9|7825.9|7837.9|7832.9|7827.9|7822.9|94
1662039900000|2022-09-01 13:45:00|7830.4|7825.4|7829.4|7824.4|7837.4|7832.4|7827.4|7822.4|103
1662040200000|2022-09-01 13:50:00|7828.9|7823.9|7835.9|7830.9|7836.4|7831.4|7827.4|7822.4|42
1662040500000|2022-09-01 13:55:00|7836.4|7831.4|7835.9|7830.9|7836.9|7831.9|7828.4|7823.4|90
1662040800000|2022-09-01 14:00:00|7835.4|7830.4|7818.9|7813.9|7839.4|7834.4|7816.9|7811.9|208
1662041100000|2022-09-01 14:05:00|7818.4|7813.4|7817.9|7812.9|7827.9|7822.9|7815.9|7810.9|189
1662041400000|2022-09-01 14:10:00|7818.2|7813.2|7816.7|7811.7|7822.2|7817.2|7811.7|7806.7|192
1662041700000|2022-09-01 14:15:00|7816.2|7811.2|7819.2|7814.2|7820.2|7815.2|7811.2|7806.2|295
1662042000000|2022-09-01 14:20:00|7818.7|7813.7|7839.7|7834.7|7839.7|7834.7|7817.2|7812.2|225
1662042300000|2022-09-01 14:25:00|7840.2|7835.2|7843.2|7838.2|7846.2|7841.2|7835.7|7830.7|133
1662042600000|2022-09-01 14:30:00|7842.7|7837.7|7832.2|7827.2|7842.7|7837.7|7830.7|7825.7|148
1662042900000|2022-09-01 14:35:00|7831.7|7826.7|7821.7|7816.7|7846.7|7841.7|7821.7|7816.7|172
1662043200000|2022-09-01 14:40:00|7822.2|7817.2|7815.7|7810.7|7824.7|7819.7|7812.2|7807.2|295
1662043500000|2022-09-01 14:45:00|7815.2|7810.2|7809.7|7804.7|7816.7|7811.7|7808.2|7803.2|313
1662043800000|2022-09-01 14:50:00|7810.2|7805.2|7801.7|7796.7|7812.7|7807.7|7801.2|7796.2|351
1662044100000|2022-09-01 14:55:00|7802.2|7797.2|7812.7|7807.7|7813.7|7808.7|7800.7|7795.7|341
1662044400000|2022-09-01 15:00:00|7811.7|7806.7|7817.7|7812.7|7821.2|7816.2|7807.7|7802.7|455
1662044700000|2022-09-01 15:05:00|7818.7|7813.7|7824.2|7819.2|7828.7|7823.7|7817.7|7812.7|306
1662045000000|2022-09-01 15:10:00|7823.7|7818.7|7822.7|7817.7|7828.7|7823.7|7819.7|7814.7|240
1662045300000|2022-09-01 15:15:00|7821.7|7816.7|7820.7|7815.7|7828.7|7823.7|7817.7|7812.7|170
1662045600000|2022-09-01 15:20:00|7820.2|7815.2|7809.2|7804.2|7820.7|7815.7|7805.2|7800.2|317
1662045900000|2022-09-01 15:25:00|7808.7|7803.7|7804.7|7799.7|7818.7|7813.7|7804.7|7799.7|629
1662046200000|2022-09-01 15:30:00|7805.2|7799.2|7808.2|7801.2|7816.2|7810.2|7805.2|7799.2|925
1662046500000|2022-09-01 15:35:00|7810.2|7802.2|7820.2|7813.2|7826.2|7820.2|7809.2|7802.2|215
1662046800000|2022-09-01 15:40:00|7821.2|7814.2|7813.2|7807.2|7823.2|7816.2|7811.2|7805.2|163
1662047100000|2022-09-01 15:45:00|7814.2|7806.2|7820.2|7813.2|7820.2|7813.2|7814.2|7806.2|34
1662047400000|2022-09-01 15:50:00|7822.2|7815.2|7816.2|7810.2|7823.2|7817.2|7815.2|7809.2|40
1662047700000|2022-09-01 15:55:00|7817.2|7811.2|7816.2|7810.2|7817.2|7811.2|7811.2|7805.2|23
1662048000000|2022-09-01 16:00:00|7817.2|7809.2|7822.2|7815.2|7823.2|7816.2|7816.2|7809.2|14
1662048300000|2022-09-01 16:05:00|7821.2|7816.2|7825.2|7818.2|7827.2|7820.2|7819.2|7812.2|18
1662048600000|2022-09-01 16:10:00|7824.2|7817.2|7824.2|7817.2|7824.2|7817.2|7821.2|7814.2|7
1662048900000|2022-09-01 16:15:00|7825.2|7818.2|7825.2|7818.2|7828.2|7821.2|7823.2|7816.2|7
1662049200000|2022-09-01 16:20:00|7826.2|7819.2|7824.2|7817.2|7826.2|7819.2|7823.2|7816.2|4
1662049500000|2022-09-01 16:25:00|7823.2|7818.2|7826.2|7819.2|7828.2|7821.2|7820.2|7814.2|7
1662049800000|2022-09-01 16:30:00|7825.2|7818.2|7826.2|7820.2|7826.2|7820.2|7823.2|7816.2|5
1662050100000|2022-09-01 16:35:00|7827.2|7821.2|7816.2|7808.2|7827.2|7821.2|7815.2|7808.2|7
1662050400000|2022-09-01 16:40:00|7815.2|7809.2|7819.2|7812.2|7819.2|7813.2|7813.2|7807.2|3
1662050700000|2022-09-01 16:45:00|7820.2|7813.2|7817.2|7810.2|7820.2|7814.2|7815.2|7808.2|4
1662051000000|2022-09-01 16:50:00|7816.2|7809.2|7811.2|7804.2|7816.2|7809.2|7811.2|7804.2|12
1662051300000|2022-09-01 16:55:00|7812.2|7805.2|7810.2|7804.2|7812.2|7806.2|7806.2|7799.2|40
1662051600000|2022-09-01 17:00:00|7809.2|7803.2|7815.2|7807.2|7819.2|7810.2|7808.2|7802.2|7
1662051900000|2022-09-01 17:05:00|7814.2|7808.2|7820.2|7814.2|7820.2|7814.2|7814.2|7806.2|4
1662052200000|2022-09-01 17:10:00|7819.2|7812.2|7825.2|7818.2|7826.2|7819.2|7817.2|7810.2|23
1662052500000|2022-09-01 17:15:00|7826.2|7817.2|7824.2|7817.2|7827.2|7819.2|7823.2|7816.2|9
1662052800000|2022-09-01 17:20:00|7825.2|7818.2|7835.2|7828.2|7837.2|7830.2|7824.2|7817.2|23
1662053100000|2022-09-01 17:25:00|7834.2|7827.2|7842.2|7834.2|7843.2|7837.2|7832.2|7825.2|50
1662053400000|2022-09-01 17:30:00|7843.2|7835.2|7840.2|7833.2|7844.2|7837.2|7838.2|7831.2|16
1662053700000|2022-09-01 17:35:00|7841.2|7834.2|7837.2|7830.2|7842.2|7835.2|7832.2|7825.2|13
1662054000000|2022-09-01 17:40:00|7836.2|7828.2|7833.2|7826.2|7837.2|7830.2|7832.2|7823.2|8
1662054300000|2022-09-01 17:45:00|7832.2|7825.2|7825.2|7818.2|7832.2|7825.2|7820.2|7814.2|21
1662054600000|2022-09-01 17:50:00|7826.2|7819.2|7828.2|7820.2|7830.2|7823.2|7826.2|7817.2|15
1662054900000|2022-09-01 17:55:00|7829.2|7821.2|7831.7|7819.7|7831.7|7825.2|7828.2|7819.7|24
1662055200000|2022-09-01 18:00:00|7831.8|7819.8|7838.5|7826.5|7838.6|7826.6|7827.1|7815.1|0
1662055500000|2022-09-01 18:05:00|7838.6|7826.6|7831.8|7819.8|7840.9|7828.9|7829.5|7817.5|0
1662055800000|2022-09-01 18:10:00|7831.9|7819.9|7836.3|7824.3|7838.6|7826.6|7829.4|7817.4|0
1662056100000|2022-09-01 18:15:00|7834.1|7822.1|7840.9|7828.9|7840.9|7828.9|7834.1|7822.1|0
1662056400000|2022-09-01 18:20:00|7843.1|7831.1|7855|7843|7857.3|7845.3|7842|7830|0
1662056700000|2022-09-01 18:25:00|7857.2|7845.2|7859.5|7847.5|7861.8|7849.8|7854.9|7842.9|0
1662057000000|2022-09-01 18:30:00|7859.6|7847.6|7865.9|7853.9|7868.6|7856.6|7859.5|7847.5|0
1662057300000|2022-09-01 18:35:00|7865.8|7853.8|7861.2|7849.2|7872.7|7860.7|7858.9|7846.9|0
1662057600000|2022-09-01 18:40:00|7861.3|7849.3|7861|7849|7870.1|7858.1|7860.9|7848.9|0
1662057900000|2022-09-01 18:45:00|7860.9|7848.9|7856.3|7844.3|7867.8|7855.8|7856.3|7844.3|0
1662058200000|2022-09-01 18:50:00|7856.4|7844.4|7867.7|7855.7|7867.8|7855.8|7856.3|7844.3|0
1662058500000|2022-09-01 18:55:00|7867.8|7855.8|7865.3|7853.3|7872.3|7860.3|7860.8|7848.8|0
1662058800000|2022-09-01 19:00:00|7863.1|7851.1|7863|7851|7872.2|7860.2|7860.8|7848.8|0
1662059100000|2022-09-01 19:05:00|7863.1|7851.1|7871.4|7859.4|7876.8|7864.8|7863|7851|0
1662059400000|2022-09-01 19:10:00|7871.3|7859.3|7877.9|7865.9|7880.2|7868.2|7868.9|7856.9|0
1662059700000|2022-09-01 19:15:00|7875.7|7863.7|7864.3|7852.3|7877.9|7865.9|7864.3|7852.3|0
1662060000000|2022-09-01 19:20:00|7866.5|7854.5|7866.5|7854.5|7868.9|7856.9|7859.7|7847.7|0
1662060300000|2022-09-01 19:25:00|7864.3|7852.3|7857.4|7845.4|7866.5|7854.5|7857.4|7845.4|0
1662060600000|2022-09-01 19:30:00|7857.3|7845.3|7855.6|7843.6|7861.9|7849.9|7852.8|7840.8|0
1662060900000|2022-09-01 19:35:00|7855.5|7843.5|7860.2|7848.2|7862.6|7850.6|7853.3|7841.3|0
1662061200000|2022-09-01 19:40:00|7858|7846|7862.6|7850.6|7864.8|7852.8|7855.7|7843.7|0
1662061500000|2022-09-01 19:45:00|7862.5|7850.5|7858|7846|7867.2|7855.2|7857.9|7845.9|0
1662061800000|2022-09-01 19:50:00|7858.1|7846.1|7871.8|7859.8|7874|7862|7858.1|7846.1|0
1662062100000|2022-09-01 19:55:00|7874|7862|7886.5|7874.5|7887.9|7875.9|7874|7862|0
1662062400000|2022-09-01 20:00:00|7882.8|7870.8|7879.9|7867.9|7883.2|7871.2|7877.7|7865.7|0
1662062700000|2022-09-01 20:05:00|7880|7868|7882.2|7870.2|7883.1|7871.1|7879.5|7867.5|0
1662063000000|2022-09-01 20:10:00|7881.8|7869.8|7869.7|7857.7|7881.8|7869.8|7868.8|7856.8|0
1662063300000|2022-09-01 20:15:00|7869.8|7857.8|7879.5|7867.5|7880.4|7868.4|7869.8|7857.8|0
1662063600000|2022-09-01 20:20:00|7879.9|7867.9|7881.8|7869.8|7882.2|7870.2|7878.1|7866.1|0
1662063900000|2022-09-01 20:25:00|7881.7|7869.7|7882.7|7870.7|7883.6|7871.6|7879.9|7867.9|0
1662064200000|2022-09-01 20:30:00|7883.1|7871.1|7881.8|7869.8|7883.1|7871.1|7879.9|7867.9|0
1662064500000|2022-09-01 20:35:00|7881.7|7869.7|7880.4|7868.4|7881.8|7869.8|7879.5|7867.5|0
1662064800000|2022-09-01 20:40:00|7880.2|7868.2|7881.3|7869.3|7882.2|7870.2|7879.9|7867.9|0
1662065100000|2022-09-01 20:45:00|7881.1|7869.1|7882.7|7870.7|7883.6|7871.6|7880.4|7868.4|0
1662065400000|2022-09-01 20:50:00|7883.1|7871.1|7886.7|7874.7|7886.7|7874.7|7883.1|7871.1|0
1662065700000|2022-09-01 20:55:00|7886.3|7874.3|7883.6|7871.6|7886.3|7874.3|7882.7|7870.7|0
1662066000000|2022-09-01 21:00:00|7883.5|7871.5|7883.6|7871.6|7884.1|7872.1|7882.9|7870.9|0
1662066300000|2022-09-01 21:05:00|7883.4|7871.4|7884.7|7872.7|7885|7873|7883.4|7871.4|0
1662066600000|2022-09-01 21:10:00|7884.9|7872.9|7884.5|7872.5|7885.6|7873.6|7884.3|7872.3|0
1662066900000|2022-09-01 21:15:00|7884.9|7872.9|7885.2|7873.2|7885.2|7873.2|7884.7|7872.7|0
1662067200000|2022-09-01 21:20:00|7884.9|7872.9|7885.6|7873.6|7885.6|7873.6|7884.7|7872.7|0
1662067500000|2022-09-01 21:25:00|7885.8|7873.8|7885.3|7873.3|7885.8|7873.8|7884.8|7872.8|0
1662067800000|2022-09-01 21:30:00|7885.1|7873.1|7884.6|7872.6|7885.3|7873.3|7883.9|7871.9|0
1662068100000|2022-09-01 21:35:00|7884.8|7872.8|7884.6|7872.6|7884.8|7872.8|7884.6|7872.6|0
1662068400000|2022-09-01 21:40:00|7884.8|7872.8|7885.1|7873.1|7885.1|7873.1|7884.4|7872.4|0
1662068700000|2022-09-01 21:45:00|7885.3|7873.3|7885.1|7873.1|7885.3|7873.3|7884.8|7872.8|0
1662069000000|2022-09-01 21:50:00|7884.8|7872.8|7885.5|7873.5|7885.5|7873.5|7884.8|7872.8|0
1662069300000|2022-09-01 21:55:00|7885.1|7873.1|7884.6|7872.6|7885.3|7873.3|7883.7|7871.7|0
1662069600000|2022-09-01 22:00:00|7884.5|7872.5|7891.2|7879.2|7892.6|7880.6|7882.8|7870.8|0
1662069900000|2022-09-01 22:05:00|7891.4|7879.4|7893.5|7881.5|7894.4|7882.4|7890.3|7878.3|0
1662070200000|2022-09-01 22:10:00|7893|7881|7892.6|7880.6|7895.3|7883.3|7892.6|7880.6|0
1662070500000|2022-09-01 22:15:00|7892.1|7880.1|7886.9|7874.9|7892.1|7880.1|7885.8|7873.8|0
1662070800000|2022-09-01 22:20:00|7887.1|7875.1|7888.5|7876.5|7888.7|7876.7|7884.9|7872.9|0
1662071100000|2022-09-01 22:25:00|7889|7877|7889.5|7877.5|7890.1|7878.1|7888|7876|0
1662071400000|2022-09-01 22:30:00|7889.1|7877.1|7884.1|7872.1|7889.1|7877.1|7883.7|7871.7|0
1662071700000|2022-09-01 22:35:00|7883.9|7871.9|7883.2|7871.2|7884.1|7872.1|7881.8|7869.8|0
1662072000000|2022-09-01 22:40:00|7883.7|7871.7|7881.5|7869.5|7883.7|7871.7|7877.4|7865.4|0
1662072300000|2022-09-01 22:45:00|7882|7870|7883.8|7871.8|7884.2|7872.2|7880.6|7868.6|0
1662072600000|2022-09-01 22:50:00|7884|7872|7882.9|7870.9|7884.2|7872.2|7882.4|7870.4|0
1662072900000|2022-09-01 22:55:00|7883.3|7871.3|7882.9|7870.9|7883.8|7871.8|7882.4|7870.4|0
1662073200000|2022-09-01 23:00:00|7883.1|7871.1|7880.2|7868.2|7883.3|7871.3|7879.2|7867.2|0
1662073500000|2022-09-01 23:05:00|7880.4|7868.4|7881.1|7869.1|7882|7870|7879.2|7867.2|0
1662073800000|2022-09-01 23:10:00|7881|7869|7880.6|7868.6|7882|7870|7880.6|7868.6|0
1662074100000|2022-09-01 23:15:00|7880.4|7868.4|7879.7|7867.7|7882|7870|7878.8|7866.8|0
1662074400000|2022-09-01 23:20:00|7879.9|7867.9|7881.1|7869.1|7881.3|7869.3|7879.2|7867.2|0
1662074700000|2022-09-01 23:25:00|7881.3|7869.3|7882.4|7870.4|7882.4|7870.4|7880.2|7868.2|0
1662075000000|2022-09-01 23:30:00|7882|7870|7877.9|7865.9|7882.9|7870.9|7877|7865|0
1662075300000|2022-09-01 23:35:00|7878.3|7866.3|7882|7870|7883.3|7871.3|7877.7|7865.7|0
1662075600000|2022-09-01 23:40:00|7882.4|7870.4|7886.5|7874.5|7886.9|7874.9|7881.1|7869.1|0
1662075900000|2022-09-01 23:45:00|7886|7874|7883.8|7871.8|7886.5|7874.5|7882.9|7870.9|0
1662076200000|2022-09-01 23:50:00|7883.5|7871.5|7885.6|7873.6|7886.5|7874.5|7881.5|7869.5|0
1662076500000|2022-09-01 23:55:00|7885.1|7873.1|7886.5|7874.5|7886.9|7874.9|7884.7|7872.7|0
1662076800000|2022-09-02 00:00:00|7886|7874|7882.4|7870.4|7886.5|7874.5|7879.7|7867.7|0
1662077100000|2022-09-02 00:05:00|7882|7870|7886.9|7874.9|7886.9|7874.9|7879.7|7867.7|0
1662077400000|2022-09-02 00:10:00|7886|7874|7883.8|7871.8|7887.4|7875.4|7883.8|7871.8|0
1662077700000|2022-09-02 00:15:00|7883.3|7871.3|7874.4|7862.4|7883.3|7871.3|7867.8|7855.8|0
1662078000000|2022-09-02 00:20:00|7874.3|7862.3|7874.4|7862.4|7878.9|7866.9|7869.9|7857.9|0
1662078300000|2022-09-02 00:25:00|7874.5|7862.5|7878.9|7866.9|7881.1|7869.1|7874.5|7862.5|0
1662078600000|2022-09-02 00:30:00|7881.1|7869.1|7872.2|7860.2|7881.1|7869.1|7872.2|7860.2|0
1662078900000|2022-09-02 00:35:00|7872.3|7860.3|7872.2|7860.2|7874.5|7862.5|7872.2|7860.2|0
1662079200000|2022-09-02 00:40:00|7872.3|7860.3|7874.5|7862.5|7876.7|7864.7|7872.2|7860.2|0
1662079500000|2022-09-02 00:45:00|7872.3|7860.3|7870|7858|7874.5|7862.5|7867.8|7855.8|0
1662079800000|2022-09-02 00:50:00|7867.8|7855.8|7876.7|7864.7|7876.7|7864.7|7867.8|7855.8|0
1662080100000|2022-09-02 00:55:00|7876.6|7864.6|7874.5|7862.5|7878.9|7866.9|7874.4|7862.4|0
1662080400000|2022-09-02 01:00:00|7874.4|7862.4|7878.9|7866.9|7881.1|7869.1|7872.2|7860.2|0
1662080700000|2022-09-02 01:05:00|7881.1|7869.1|7878.8|7866.8|7881.1|7869.1|7876.6|7864.6|0
1662081000000|2022-09-02 01:10:00|7878.9|7866.9|7874.4|7862.4|7881.1|7869.1|7874.3|7862.3|0
1662081300000|2022-09-02 01:15:00|7872.2|7860.2|7874.4|7862.4|7878.9|7866.9|7872.2|7860.2|0
1662081600000|2022-09-02 01:20:00|7874.5|7862.5|7870|7858|7876.7|7864.7|7870|7858|0
1662081900000|2022-09-02 01:25:00|7868.9|7856.9|7872.2|7860.2|7872.2|7860.2|7867.8|7855.8|0
1662082200000|2022-09-02 01:30:00|7874.4|7862.4|7869.9|7857.9|7874.4|7862.4|7867.7|7855.7|0
1662082500000|2022-09-02 01:35:00|7870|7858|7872.2|7860.2|7874.4|7862.4|7865.5|7853.5|0
1662082800000|2022-09-02 01:40:00|7871.1|7859.1|7870|7858|7878.9|7866.9|7870|7858|0
1662083100000|2022-09-02 01:45:00|7872.2|7860.2|7865.5|7853.5|7872.2|7860.2|7865.5|7853.5|0
1662083400000|2022-09-02 01:50:00|7867.7|7855.7|7870|7858|7870|7858|7865.5|7853.5|0
1662083700000|2022-09-02 01:55:00|7871.1|7859.1|7870|7858|7872.2|7860.2|7870|7858|0
1662084000000|2022-09-02 02:00:00|7868.9|7856.9|7867.8|7855.8|7870|7858|7865.5|7853.5|0
1662084300000|2022-09-02 02:05:00|7866.7|7854.7|7861.1|7849.1|7866.7|7854.7|7861.1|7849.1|0
1662084600000|2022-09-02 02:10:00|7863.3|7851.3|7861|7849|7863.3|7851.3|7861|7849|0
1662084900000|2022-09-02 02:15:00|7862.1|7850.1|7861|7849|7863.2|7851.2|7858.8|7846.8|0
1662085200000|2022-09-02 02:20:00|7859.9|7847.9|7861|7849|7863.2|7851.2|7858.7|7846.7|0
1662085500000|2022-09-02 02:25:00|7860.9|7848.9|7858.7|7846.7|7861|7849|7858.7|7846.7|0
1662085800000|2022-09-02 02:30:00|7858.8|7846.8|7861|7849|7862.1|7850.1|7858.7|7846.7|0
1662086100000|2022-09-02 02:35:00|7863.2|7851.2|7863.2|7851.2|7863.2|7851.2|7863.2|7851.2|0
1662086400000|2022-09-02 02:40:00|7865.4|7853.4|7863.2|7851.2|7865.4|7853.4|7861|7849|0
1662086700000|2022-09-02 02:45:00|7865.4|7853.4|7865.5|7853.5|7865.5|7853.5|7865.4|7853.4|0
1662087000000|2022-09-02 02:50:00|7867.7|7855.7|7865.5|7853.5|7867.7|7855.7|7863.3|7851.3|0
1662087300000|2022-09-02 02:55:00|7863.3|7851.3|7863.3|7851.3|7865.5|7853.5|7863.3|7851.3|0
1662087600000|2022-09-02 03:00:00|7864.4|7852.4|7867.8|7855.8|7870|7858|7864.4|7852.4|0
1662087900000|2022-09-02 03:05:00|7870|7858|7874.4|7862.4|7874.4|7862.4|7870|7858|0
1662088200000|2022-09-02 03:10:00|7876.6|7864.6|7874.5|7862.5|7876.6|7864.6|7870|7858|0
1662088500000|2022-09-02 03:15:00|7874.4|7862.4|7872.2|7860.2|7874.5|7862.5|7872.2|7860.2|0
1662088800000|2022-09-02 03:20:00|7871.1|7859.1|7872.2|7860.2|7872.2|7860.2|7869.9|7857.9|0
1662089100000|2022-09-02 03:25:00|7872.1|7860.1|7870|7858|7872.1|7860.1|7869.9|7857.9|0
1662089400000|2022-09-02 03:30:00|7871.1|7859.1|7872.2|7860.2|7874.4|7862.4|7871.1|7859.1|0
1662089700000|2022-09-02 03:35:00|7874.4|7862.4|7874.4|7862.4|7874.4|7862.4|7874.4|7862.4|0
1662090000000|2022-09-02 03:40:00|7872.2|7860.2|7874.4|7862.4|7876.6|7864.6|7872.2|7860.2|0
1662090300000|2022-09-02 03:45:00|7876.6|7864.6|7874.4|7862.4|7876.6|7864.6|7874.4|7862.4|0
1662090600000|2022-09-02 03:50:00|7876.6|7864.6|7876.6|7864.6|7876.6|7864.6|7874.3|7862.3|0
1662090900000|2022-09-02 03:55:00|7874.4|7862.4|7874.4|7862.4|7876.6|7864.6|7874.4|7862.4|0
1662091200000|2022-09-02 04:00:00|7876.6|7864.6|7876.6|7864.6|7876.6|7864.6|7874.4|7862.4|0
1662091500000|2022-09-02 04:05:00|7874.4|7862.4|7876.6|7864.6|7876.6|7864.6|7874.4|7862.4|0
1662091800000|2022-09-02 04:10:00|7874.4|7862.4|7876.6|7864.6|7876.6|7864.6|7874.4|7862.4|0
1662092100000|2022-09-02 04:15:00|7876.7|7864.7|7881.2|7869.2|7881.2|7869.2|7876.7|7864.7|0
1662092400000|2022-09-02 04:20:00|7879|7867|7881.2|7869.2|7883.4|7871.4|7879|7867|0
1662092700000|2022-09-02 04:25:00|7881.3|7869.3|7883.4|7871.4|7883.5|7871.5|7881.3|7869.3|0
1662093000000|2022-09-02 04:30:00|7883.5|7871.5|7883.4|7871.4|7883.5|7871.5|7881.2|7869.2|0
1662093300000|2022-09-02 04:35:00|7883.5|7871.5|7883.4|7871.4|7885.7|7873.7|7883.4|7871.4|0
1662093600000|2022-09-02 04:40:00|7882.3|7870.3|7881.1|7869.1|7883.4|7871.4|7881.1|7869.1|0
1662093900000|2022-09-02 04:45:00|7880|7868|7876.7|7864.7|7881.1|7869.1|7876.7|7864.7|0
1662094200000|2022-09-02 04:50:00|7874.5|7862.5|7881.1|7869.1|7881.2|7869.2|7874.4|7862.4|0
1662094500000|2022-09-02 04:55:00|7881.2|7869.2|7890|7878|7890|7878|7881.1|7869.1|0
1662094800000|2022-09-02 05:00:00|7892.2|7880.2|7889.9|7877.9|7892.2|7880.2|7887.7|7875.7|0
1662095100000|2022-09-02 05:05:00|7887.7|7875.7|7885.4|7873.4|7889.9|7877.9|7885.4|7873.4|0
1662095400000|2022-09-02 05:10:00|7885.5|7873.5|7883.3|7871.3|7885.5|7873.5|7883.2|7871.2|0
1662095700000|2022-09-02 05:15:00|7881.1|7869.1|7876.6|7864.6|7881.1|7869.1|7876.6|7864.6|0
1662096000000|2022-09-02 05:20:00|7877.7|7865.7|7874.3|7862.3|7878.8|7866.8|7874.3|7862.3|0
1662096300000|2022-09-02 05:25:00|7874.4|7862.4|7872.1|7860.1|7874.4|7862.4|7872.1|7860.1|0
1662096600000|2022-09-02 05:30:00|7869.9|7857.9|7867.7|7855.7|7872.1|7860.1|7867.7|7855.7|0
1662096900000|2022-09-02 05:35:00|7867.6|7855.6|7858.8|7846.8|7867.7|7855.7|7858.8|7846.8|0
1662097200000|2022-09-02 05:40:00|7861|7849|7858.8|7846.8|7861|7849|7858.8|7846.8|0
1662097500000|2022-09-02 05:45:00|7858.7|7846.7|7856.8|7844.8|7859.8|7847.8|7856.3|7844.3|0
1662097800000|2022-09-02 05:50:00|7856.9|7844.9|7861.3|7849.3|7861.4|7849.4|7856.9|7844.9|0
1662098100000|2022-09-02 05:55:00|7859.1|7847.1|7856.7|7844.7|7859.1|7847.1|7850.2|7838.2|0
1662098400000|2022-09-02 06:00:00|7854.5|7842.5|7831.2|7826.2|7854.5|7847.2|7828.2|7823.2|74
1662098700000|2022-09-02 06:05:00|7830.7|7825.7|7833.2|7828.2|7835.7|7830.7|7826.7|7821.7|22
1662099000000|2022-09-02 06:10:00|7833.7|7828.7|7843.7|7838.7|7843.7|7838.7|7833.7|7828.7|47
1662099300000|2022-09-02 06:15:00|7843.2|7838.2|7838.7|7833.7|7843.2|7838.2|7836.7|7831.7|38
1662099600000|2022-09-02 06:20:00|7839.7|7834.7|7844.7|7839.7|7844.7|7839.7|7837.7|7832.7|37
1662099900000|2022-09-02 06:25:00|7844.2|7839.2|7848.2|7843.2|7851.2|7846.2|7844.2|7839.2|42
1662100200000|2022-09-02 06:30:00|7847.7|7842.7|7851.7|7846.7|7852.7|7847.7|7847.2|7842.2|27
1662100500000|2022-09-02 06:35:00|7852.2|7847.2|7850.7|7845.7|7855.7|7850.7|7849.2|7844.2|29
1662100800000|2022-09-02 06:40:00|7850.2|7845.2|7847.7|7842.7|7850.2|7845.2|7845.7|7840.7|2
1662101100000|2022-09-02 06:45:00|7848.2|7843.2|7850.7|7845.7|7852.7|7847.7|7848.2|7843.2|0
1662101400000|2022-09-02 06:50:00|7851.2|7846.2|7855.2|7850.2|7858.2|7853.2|7849.7|7844.7|31
1662101700000|2022-09-02 06:55:00|7857.2|7852.2|7852.7|7847.7|7858.7|7853.7|7849.2|7844.2|113
1662102000000|2022-09-02 07:00:00|7848.7|7843.7|7825.2|7820.2|7852.7|7847.7|7822.2|7817.2|655
1662102300000|2022-09-02 07:05:00|7826.2|7821.2|7814.7|7809.7|7835.7|7830.7|7813.7|7808.7|246
1662102600000|2022-09-02 07:10:00|7816.2|7811.2|7805.2|7800.2|7823.2|7818.2|7805.2|7800.2|232
1662102900000|2022-09-02 07:15:00|7805.7|7800.7|7802.2|7797.2|7810.2|7805.2|7799.2|7794.2|223
1662103200000|2022-09-02 07:20:00|7801.2|7796.2|7833.2|7828.2|7834.2|7829.2|7801.2|7796.2|210
1662103500000|2022-09-02 07:25:00|7832.7|7827.7|7831.2|7826.2|7836.2|7831.2|7826.7|7821.7|193
1662103800000|2022-09-02 07:30:00|7831.7|7826.7|7816.2|7811.2|7835.2|7830.2|7814.2|7809.2|180
1662104100000|2022-09-02 07:35:00|7815.7|7810.7|7823.7|7818.7|7827.2|7822.2|7813.2|7808.2|102
1662104400000|2022-09-02 07:40:00|7823.4|7818.4|7814.9|7809.9|7826.9|7821.9|7814.4|7809.4|94
1662104700000|2022-09-02 07:45:00|7815.4|7810.4|7821.9|7816.9|7823.4|7818.4|7812.9|7807.9|66
1662105000000|2022-09-02 07:50:00|7822.4|7817.4|7819.9|7814.9|7828.4|7823.4|7817.4|7812.4|84
1662105300000|2022-09-02 07:55:00|7820.4|7815.4|7815.9|7810.9|7823.4|7818.4|7814.9|7809.9|106
1662105600000|2022-09-02 08:00:00|7816.4|7811.4|7821.9|7816.9|7826.4|7821.4|7815.9|7810.9|71
1662105900000|2022-09-02 08:05:00|7822.4|7817.4|7823.4|7818.4|7825.4|7820.4|7819.9|7814.9|80
1662106200000|2022-09-02 08:10:00|7822.9|7817.9|7812.9|7807.9|7823.4|7818.4|7812.4|7807.4|86
1662106500000|2022-09-02 08:15:00|7813.4|7808.4|7822.9|7817.9|7825.9|7820.9|7812.9|7807.9|75
1662106800000|2022-09-02 08:20:00|7823.4|7818.4|7811.4|7806.4|7824.4|7819.4|7811.4|7806.4|116
1662107100000|2022-09-02 08:25:00|7810.9|7805.9|7814.9|7809.9|7815.9|7810.9|7809.9|7804.9|203
1662107400000|2022-09-02 08:30:00|7814.4|7809.4|7815.9|7810.9|7819.4|7814.4|7813.4|7808.4|75
1662107700000|2022-09-02 08:35:00|7816.4|7811.4|7824.9|7819.9|7827.9|7822.9|7815.9|7810.9|81
1662108000000|2022-09-02 08:40:00|7824.4|7819.4|7827.9|7822.9|7829.9|7824.9|7824.4|7819.4|54
1662108300000|2022-09-02 08:45:00|7828.4|7823.4|7837.4|7832.4|7837.4|7832.4|7824.4|7819.4|61
1662108600000|2022-09-02 08:50:00|7837.9|7832.9|7846.4|7841.4|7846.4|7841.4|7836.4|7831.4|110
1662108900000|2022-09-02 08:55:00|7845.9|7840.9|7845.4|7840.4|7848.4|7843.4|7842.9|7837.9|87
1662109200000|2022-09-02 09:00:00|7845.9|7840.9|7838.4|7833.4|7845.9|7840.9|7836.4|7831.4|72
1662109500000|2022-09-02 09:05:00|7837.9|7832.9|7833.9|7828.9|7840.9|7835.9|7832.9|7827.9|41
1662109800000|2022-09-02 09:10:00|7834.4|7829.4|7833.4|7828.4|7840.4|7835.4|7832.9|7827.9|45
1662110100000|2022-09-02 09:15:00|7832.4|7827.4|7823.4|7818.4|7834.4|7829.4|7822.9|7817.9|91
1662110400000|2022-09-02 09:20:00|7823.9|7818.9|7820.9|7815.9|7827.9|7822.9|7819.9|7814.9|33
1662110700000|2022-09-02 09:25:00|7821.4|7816.4|7823.9|7818.9|7828.9|7823.9|7820.9|7815.9|42
1662111000000|2022-09-02 09:30:00|7824.4|7819.4|7813.4|7808.4|7825.9|7820.9|7812.4|7807.4|81
1662111300000|2022-09-02 09:35:00|7812.9|7807.9|7816.4|7811.4|7816.9|7811.9|7812.4|7807.4|69
1662111600000|2022-09-02 09:40:00|7817.4|7812.4|7809.9|7804.9|7818.4|7813.4|7807.9|7802.9|54
1662111900000|2022-09-02 09:45:00|7810.4|7805.4|7809.9|7804.9|7816.4|7811.4|7809.9|7804.9|41
1662112200000|2022-09-02 09:50:00|7809.4|7804.4|7821.4|7816.4|7821.9|7816.9|7808.9|7803.9|63
1662112500000|2022-09-02 09:55:00|7820.9|7815.9|7821.9|7816.9|7824.4|7819.4|7816.9|7811.9|67
1662112800000|2022-09-02 10:00:00|7821.4|7816.4|7827.9|7822.9|7829.9|7824.9|7820.9|7815.9|48
1662113100000|2022-09-02 10:05:00|7827.4|7822.4|7818.4|7813.4|7828.9|7823.9|7816.4|7811.4|45
1662113400000|2022-09-02 10:10:00|7818.9|7813.9|7821.9|7816.9|7823.4|7818.4|7812.9|7807.9|46
1662113700000|2022-09-02 10:15:00|7822.4|7817.4|7820.9|7815.9|7823.4|7818.4|7815.9|7810.9|72
1662114000000|2022-09-02 10:20:00|7821.4|7816.4|7817.9|7812.9|7823.4|7818.4|7817.4|7812.4|46
1662114300000|2022-09-02 10:25:00|7818.4|7813.4|7817.9|7812.9|7818.9|7813.9|7815.9|7810.9|24
1662114600000|2022-09-02 10:30:00|7817.4|7812.4|7810.4|7805.4|7817.4|7812.4|7806.4|7801.4|62
1662114900000|2022-09-02 10:35:00|7810.9|7805.9|7814.4|7809.4|7816.9|7811.9|7809.4|7804.4|58
1662115200000|2022-09-02 10:40:00|7815.4|7810.4|7809.9|7804.9|7817.9|7812.9|7809.4|7804.4|42
1662115500000|2022-09-02 10:45:00|7809.4|7804.4|7812.9|7807.9|7813.9|7808.9|7807.4|7802.4|38
1662115800000|2022-09-02 10:50:00|7812.4|7807.4|7814.9|7809.9|7816.9|7811.9|7808.9|7803.9|95
1662116100000|2022-09-02 10:55:00|7815.4|7810.4|7818.4|7813.4|7821.4|7816.4|7814.4|7809.4|52
1662116400000|2022-09-02 11:00:00|7817.9|7812.9|7815.4|7810.4|7821.4|7816.4|7813.9|7808.9|102
1662116700000|2022-09-02 11:05:00|7814.9|7809.9|7812.9|7807.9|7815.9|7810.9|7811.4|7806.4|31
1662117000000|2022-09-02 11:10:00|7813.4|7808.4|7805.4|7800.4|7814.9|7809.9|7798.4|7793.4|207
1662117300000|2022-09-02 11:15:00|7806.9|7801.9|7814.4|7809.4|7815.9|7810.9|7805.9|7800.9|66
1662117600000|2022-09-02 11:20:00|7814.9|7809.9|7813.4|7808.4|7815.9|7810.9|7810.4|7805.4|34
1662117900000|2022-09-02 11:25:00|7813.9|7808.9|7810.9|7805.9|7817.4|7812.4|7810.4|7805.4|67
1662118200000|2022-09-02 11:30:00|7810.4|7805.4|7812.9|7807.9|7814.9|7809.9|7809.4|7804.4|86
1662118500000|2022-09-02 11:35:00|7812.4|7807.4|7811.4|7806.4|7813.9|7808.9|7810.4|7805.4|57
1662118800000|2022-09-02 11:40:00|7812.1|7807.1|7817.1|7812.1|7817.1|7812.1|7811.1|7806.1|41
1662119100000|2022-09-02 11:45:00|7816.6|7811.6|7822.6|7817.6|7823.6|7818.6|7816.6|7811.6|90
1662119400000|2022-09-02 11:50:00|7823.1|7818.1|7827.6|7822.6|7828.1|7823.1|7822.1|7817.1|24
1662119700000|2022-09-02 11:55:00|7828.1|7823.1|7821.6|7816.6|7828.6|7823.6|7820.1|7815.1|34
1662120000000|2022-09-02 12:00:00|7822.1|7817.1|7818.1|7813.1|7825.6|7820.6|7817.6|7812.6|28
1662120300000|2022-09-02 12:05:00|7817.6|7812.6|7825.6|7820.6|7828.6|7823.6|7817.6|7812.6|41
1662120600000|2022-09-02 12:10:00|7825.1|7820.1|7823.1|7818.1|7827.1|7822.1|7821.6|7816.6|37
1662120900000|2022-09-02 12:15:00|7823.6|7818.6|7821.6|7816.6|7824.6|7819.6|7817.1|7812.1|61
1662121200000|2022-09-02 12:20:00|7822.1|7817.1|7825.1|7820.1|7827.1|7822.1|7820.6|7815.6|45
1662121500000|2022-09-02 12:25:00|7824.6|7819.6|7820.1|7815.1|7826.6|7821.6|7816.6|7811.6|95
1662121800000|2022-09-02 12:30:00|7820.6|7815.6|7845.6|7840.6|7851.1|7846.1|7813.6|7808.6|445
1662122100000|2022-09-02 12:35:00|7846.1|7841.1|7860.6|7855.6|7865.1|7860.1|7840.6|7835.6|402
1662122400000|2022-09-02 12:40:00|7860.1|7855.1|7842.6|7837.6|7866.1|7861.1|7842.1|7837.1|215
1662122700000|2022-09-02 12:45:00|7843.1|7838.1|7852.1|7847.1|7853.1|7848.1|7831.1|7826.1|198
1662123000000|2022-09-02 12:50:00|7851.6|7846.6|7859.6|7854.6|7860.6|7855.6|7851.6|7846.6|82
1662123300000|2022-09-02 12:55:00|7859.1|7854.1|7863.6|7858.6|7865.6|7860.6|7858.6|7853.6|63
1662123600000|2022-09-02 13:00:00|7864.6|7859.6|7865.6|7860.6|7867.6|7862.6|7858.1|7853.1|88
1662123900000|2022-09-02 13:05:00|7866.1|7861.1|7869.6|7864.6|7870.6|7865.6|7863.6|7858.6|158
1662124200000|2022-09-02 13:10:00|7869.1|7864.1|7867.1|7862.1|7873.6|7868.6|7866.1|7861.1|117
1662124500000|2022-09-02 13:15:00|7867.6|7862.6|7883.1|7878.1|7883.6|7878.6|7867.6|7862.6|90
1662124800000|2022-09-02 13:20:00|7882.6|7877.6|7879.6|7874.6|7886.1|7881.1|7878.6|7873.6|71
1662125100000|2022-09-02 13:25:00|7880.1|7875.1|7885.1|7880.1|7886.6|7881.6|7878.6|7873.6|68
1662125400000|2022-09-02 13:30:00|7884.6|7879.6|7871.1|7866.1|7885.1|7880.1|7871.1|7866.1|402
1662125700000|2022-09-02 13:35:00|7871.6|7866.6|7878.1|7873.1|7881.6|7876.6|7870.1|7865.1|153
1662126000000|2022-09-02 13:40:00|7877.6|7872.6|7869.6|7864.6|7878.6|7873.6|7863.6|7858.6|106
1662126300000|2022-09-02 13:45:00|7869.1|7864.1|7886.6|7881.6|7891.1|7886.1|7869.1|7864.1|216
1662126600000|2022-09-02 13:50:00|7887.6|7882.6|7885.6|7880.6|7897.1|7892.1|7882.6|7877.6|91
1662126900000|2022-09-02 13:55:00|7885.1|7880.1|7888.6|7883.6|7893.6|7888.6|7884.6|7879.6|95
1662127200000|2022-09-02 14:00:00|7889.1|7884.1|7890.1|7885.1|7893.1|7888.1|7882.1|7877.1|94
1662127500000|2022-09-02 14:05:00|7890.6|7885.6|7900.1|7895.1|7903.1|7898.1|7889.6|7884.6|110
1662127800000|2022-09-02 14:10:00|7898.8|7893.8|7914.3|7909.3|7918.3|7913.3|7898.8|7893.8|228
1662128100000|2022-09-02 14:15:00|7915.3|7910.3|7913.3|7908.3|7918.8|7913.8|7910.8|7905.8|388
1662128400000|2022-09-02 14:20:00|7913.8|7908.8|7914.3|7909.3|7916.8|7911.8|7909.8|7904.8|423
1662128700000|2022-09-02 14:25:00|7913.8|7908.8|7923.3|7918.3|7923.3|7918.3|7913.8|7908.8|70
1662129000000|2022-09-02 14:30:00|7922.8|7917.8|7927.3|7922.3|7927.8|7922.8|7921.3|7916.3|111
1662129300000|2022-09-02 14:35:00|7927.8|7922.8|7933.8|7928.8|7937.8|7932.8|7926.3|7921.3|109
1662129600000|2022-09-02 14:40:00|7934.8|7929.8|7937.3|7932.3|7939.8|7934.8|7932.8|7927.8|112
1662129900000|2022-09-02 14:45:00|7936.8|7931.8|7934.8|7929.8|7941.8|7936.8|7934.8|7929.8|81
1662130200000|2022-09-02 14:50:00|7935.3|7930.3|7938.8|7933.8|7941.3|7936.3|7935.3|7930.3|145
1662130500000|2022-09-02 14:55:00|7939.3|7934.3|7940.8|7935.8|7941.3|7936.3|7932.8|7927.8|115
1662130800000|2022-09-02 15:00:00|7941.8|7936.8|7946.3|7941.3|7946.8|7941.8|7939.8|7934.8|158
1662131100000|2022-09-02 15:05:00|7945.8|7940.8|7937.3|7932.3|7946.3|7941.3|7935.3|7930.3|152
1662131400000|2022-09-02 15:10:00|7937.8|7932.8|7937.3|7932.3|7940.8|7935.8|7933.3|7928.3|115
1662131700000|2022-09-02 15:15:00|7938.3|7933.3|7941.3|7936.3|7941.3|7936.3|7936.3|7931.3|111
1662132000000|2022-09-02 15:20:00|7942.3|7937.3|7941.3|7936.3|7945.8|7940.8|7940.3|7935.3|145
1662132300000|2022-09-02 15:25:00|7940.8|7935.8|7936.3|7931.3|7942.8|7937.8|7935.8|7930.8|282
1662132600000|2022-09-02 15:30:00|7937.3|7930.3|7939.3|7933.3|7947.3|7941.3|7937.3|7930.3|753
1662132900000|2022-09-02 15:35:00|7938.3|7932.3|7941.3|7934.3|7943.3|7936.3|7934.3|7928.3|247
1662133200000|2022-09-02 15:40:00|7940.3|7935.3|7930.3|7923.3|7940.3|7935.3|7927.3|7921.3|100
1662133500000|2022-09-02 15:45:00|7932.3|7924.3|7944.3|7937.3|7946.3|7939.3|7932.3|7924.3|98
1662133800000|2022-09-02 15:50:00|7943.3|7936.3|7943.3|7936.3|7945.3|7939.3|7942.3|7935.3|104
1662134100000|2022-09-02 15:55:00|7944.3|7937.3|7941.3|7934.3|7944.3|7938.3|7941.3|7934.3|14
1662134400000|2022-09-02 16:00:00|7942.3|7935.3|7937.3|7931.3|7942.3|7936.3|7935.3|7929.3|37
1662134700000|2022-09-02 16:05:00|7936.3|7930.3|7936.3|7929.3|7937.3|7930.3|7934.3|7928.3|12
1662135000000|2022-09-02 16:10:00|7935.3|7928.3|7936.3|7929.3|7938.3|7932.3|7932.3|7926.3|39
1662135300000|2022-09-02 16:15:00|7935.3|7928.3|7928.3|7921.3|7935.3|7928.3|7927.3|7921.3|24
1662135600000|2022-09-02 16:20:00|7927.3|7922.3|7905.3|7898.3|7928.3|7922.3|7893.3|7887.3|185
1662135900000|2022-09-02 16:25:00|7904.3|7897.3|7893.3|7886.3|7906.3|7899.3|7891.3|7884.3|40
1662136200000|2022-09-02 16:30:00|7892.3|7885.3|7885.3|7878.3|7901.3|7894.3|7880.3|7873.3|87
1662136500000|2022-09-02 16:35:00|7884.3|7877.3|7873.3|7867.3|7884.3|7878.3|7862.3|7856.3|158
1662136800000|2022-09-02 16:40:00|7872.3|7866.3|7853.3|7846.3|7875.3|7869.3|7853.3|7846.3|114
1662137100000|2022-09-02 16:45:00|7852.3|7845.3|7849.3|7842.3|7862.3|7854.3|7849.3|7842.3|77
1662137400000|2022-09-02 16:50:00|7850.3|7841.3|7850.3|7844.3|7851.3|7844.3|7839.3|7832.3|50
1662137700000|2022-09-02 16:55:00|7851.3|7843.3|7845.3|7837.3|7856.3|7849.3|7840.3|7833.3|54
1662138000000|2022-09-02 17:00:00|7843.3|7835.3|7824.3|7817.3|7843.3|7835.3|7813.3|7806.3|104
1662138300000|2022-09-02 17:05:00|7826.3|7818.3|7811.3|7804.3|7830.3|7822.3|7807.3|7800.3|58
1662138600000|2022-09-02 17:10:00|7812.3|7803.3|7819.3|7811.3|7821.3|7813.3|7805.3|7798.3|26
1662138900000|2022-09-02 17:15:00|7818.3|7810.3|7818.3|7810.3|7823.3|7816.3|7802.3|7795.3|76
1662139200000|2022-09-02 17:20:00|7817.3|7808.3|7794.3|7786.3|7817.3|7808.3|7791.3|7785.3|63
1662139500000|2022-09-02 17:25:00|7792.3|7787.3|7795.3|7787.3|7795.3|7787.3|7789.3|7779.3|21
1662139800000|2022-09-02 17:30:00|7796.3|7788.3|7794.3|7785.3|7798.3|7791.3|7788.3|7781.3|18
1662140100000|2022-09-02 17:35:00|7792.3|7784.3|7795.3|7786.3|7798.3|7791.3|7787.3|7780.3|8
1662140400000|2022-09-02 17:40:00|7794.3|7784.3|7801.3|7794.3|7803.3|7795.3|7792.3|7784.3|19
1662140700000|2022-09-02 17:45:00|7802.3|7795.3|7782.3|7775.3|7804.3|7797.3|7781.3|7774.3|36
1662141000000|2022-09-02 17:50:00|7781.3|7773.3|7780.3|7771.3|7784.3|7775.3|7773.3|7765.3|38
1662141300000|2022-09-02 17:55:00|7779.3|7769.3|7776.1|7764.1|7781.3|7772.3|7773.3|7764.1|21
1662141600000|2022-09-02 18:00:00|7776.2|7764.2|7795|7783|7795.1|7783.1|7776.2|7764.2|0
1662141900000|2022-09-02 18:05:00|7795.1|7783.1|7799.6|7787.6|7799.7|7787.7|7786|7774|0
1662142200000|2022-09-02 18:10:00|7799.5|7787.5|7793.8|7781.8|7799.7|7787.7|7792.7|7780.7|0
1662142500000|2022-09-02 18:15:00|7792.7|7780.7|7792.7|7780.7|7799.5|7787.5|7790.5|7778.5|0
1662142800000|2022-09-02 18:20:00|7792.8|7780.8|7797.2|7785.2|7799.5|7787.5|7790.4|7778.4|0
1662143100000|2022-09-02 18:25:00|7797.1|7785.1|7813.5|7801.5|7813.5|7801.5|7797.1|7785.1|0
1662143400000|2022-09-02 18:30:00|7813.4|7801.4|7800|7788|7813.4|7801.4|7797.7|7785.7|0
1662143700000|2022-09-02 18:35:00|7799.9|7787.9|7817.8|7805.8|7820.1|7808.1|7799.9|7787.9|0
1662144000000|2022-09-02 18:40:00|7817.9|7805.9|7815.7|7803.7|7820.1|7808.1|7808.8|7796.8|0
1662144300000|2022-09-02 18:45:00|7813.5|7801.5|7804.5|7792.5|7815.8|7803.8|7802.3|7790.3|0
1662144600000|2022-09-02 18:50:00|7804.6|7792.6|7793.4|7781.4|7804.6|7792.6|7793.4|7781.4|0
1662144900000|2022-09-02 18:55:00|7792.3|7780.3|7788.7|7776.7|7793.4|7781.4|7786.5|7774.5|0
1662145200000|2022-09-02 19:00:00|7786.5|7774.5|7795.8|7783.8|7802.6|7790.6|7786.4|7774.4|0
1662145500000|2022-09-02 19:05:00|7795.9|7783.9|7791.4|7779.4|7800.5|7788.5|7791.4|7779.4|0
1662145800000|2022-09-02 19:10:00|7791.5|7779.5|7791.3|7779.3|7793.8|7781.8|7786.8|7774.8|0
1662146100000|2022-09-02 19:15:00|7793.5|7781.5|7793.5|7781.5|7798.1|7786.1|7786.8|7774.8|0
1662146400000|2022-09-02 19:20:00|7795.6|7783.6|7781.9|7769.9|7802.5|7790.5|7779.6|7767.6|0
1662146700000|2022-09-02 19:25:00|7782|7770|7786.6|7774.6|7788.9|7776.9|7779.7|7767.7|0
1662147000000|2022-09-02 19:30:00|7786.5|7774.5|7779.4|7767.4|7788.7|7776.7|7779.4|7767.4|0
1662147300000|2022-09-02 19:35:00|7779.3|7767.3|7772.4|7760.4|7779.4|7767.4|7765.6|7753.6|0
1662147600000|2022-09-02 19:40:00|7772.3|7760.3|7763.4|7751.4|7772.3|7760.3|7763.4|7751.4|0
1662147900000|2022-09-02 19:45:00|7763.3|7751.3|7779.1|7767.1|7781.3|7769.3|7763.3|7751.3|0
1662148200000|2022-09-02 19:50:00|7779.3|7767.3|7786.1|7774.1|7794.5|7782.5|7774.9|7762.9|0
1662148500000|2022-09-02 19:55:00|7786.2|7774.2|7797.2|7785.2|7797.3|7785.3|7781.7|7769.7|0
1662148800000|2022-09-02 20:00:00|7794.6|7782.6|7800|7788|7802.3|7790.3|7791.9|7779.9|0
1662149100000|2022-09-02 20:05:00|7799.6|7787.6|7800.5|7788.5|7803.7|7791.7|7799.6|7787.6|0
1662149400000|2022-09-02 20:10:00|7801|7789|7800.9|7788.9|7804.1|7792.1|7800|7788|0
1662149700000|2022-09-02 20:15:00|7801.4|7789.4|7803.2|7791.2|7803.6|7791.6|7801.4|7789.4|0
1662150000000|2022-09-02 20:20:00|7803.1|7791.1|7805|7793|7805.2|7793.2|7801.8|7789.8|0
1662150300000|2022-09-02 20:25:00|7804.5|7792.5|7804.5|7792.5|7805|7793|7803.2|7791.2|0
1662150600000|2022-09-02 20:30:00|7805|7793|7805.3|7793.3|7805.7|7793.7|7804.1|7792.1|0
1662150900000|2022-09-02 20:35:00|7805.2|7793.2|7807.1|7795.1|7807.5|7795.5|7805|7793|0
1662151200000|2022-09-02 20:40:00|7807.5|7795.5|7807.1|7795.1|7807.5|7795.5|7804.6|7792.6|0
1662151500000|2022-09-02 20:45:00|7807.7|7795.7|7807.1|7795.1|7809.3|7797.3|7805.7|7793.7|0
1662151800000|2022-09-02 20:50:00|7807.3|7795.3|7805.3|7793.3|7808.9|7796.9|7804.6|7792.6|0
1662152100000|2022-09-02 20:55:00|7805.2|7793.2|7807.4|7795.4|7808.1|7796.1|7805|7793|0
1662152400000|2022-09-02 21:00:00|7807.1|7795.1|7807.1|7795.1|7807.1|7795.1|7807.1|7795.1|0
1662328800000|2022-09-04 22:00:00|7786.6|7774.6|7791.4|7779.4|7793.6|7781.6|7783.9|7771.9|0
1662329100000|2022-09-04 22:05:00|7790.5|7778.5|7775.1|7763.1|7790.5|7778.5|7775.1|7763.1|0
1662329400000|2022-09-04 22:10:00|7774.4|7762.4|7777.1|7765.1|7778.9|7766.9|7773.5|7761.5|0
1662329700000|2022-09-04 22:15:00|7776.9|7764.9|7769.5|7757.5|7776.9|7764.9|7764.1|7752.1|0
1662330000000|2022-09-04 22:20:00|7769.3|7757.3|7771.1|7759.1|7773.5|7761.5|7767|7755|0
1662330300000|2022-09-04 22:25:00|7771.5|7759.5|7772|7760|7772.5|7760.5|7769.9|7757.9|0
1662330600000|2022-09-04 22:30:00|7772.2|7760.2|7773.1|7761.1|7776.3|7764.3|7770.9|7758.9|0
1662330900000|2022-09-04 22:35:00|7773.4|7761.4|7775|7763|7775.6|7763.6|7772.5|7760.5|0
1662331200000|2022-09-04 22:40:00|7775.6|7763.6|7774.9|7762.9|7775.8|7763.8|7772.2|7760.2|0
1662331500000|2022-09-04 22:45:00|7775.1|7763.1|7770.9|7758.9|7775.1|7763.1|7770.4|7758.4|0
1662331800000|2022-09-04 22:50:00|7770.4|7758.4|7774.2|7762.2|7774.2|7762.2|7770.2|7758.2|0
1662332100000|2022-09-04 22:55:00|7774|7762|7773.3|7761.3|7775.8|7763.8|7772.2|7760.2|0
1662332400000|2022-09-04 23:00:00|7772.9|7760.9|7776.3|7764.3|7778.7|7766.7|7772.7|7760.7|0
1662332700000|2022-09-04 23:05:00|7776.7|7764.7|7776.3|7764.3|7778.8|7766.8|7776.1|7764.1|0
1662333000000|2022-09-04 23:10:00|7776.8|7764.8|7778.3|7766.3|7779.2|7767.2|7775.9|7763.9|0
1662333300000|2022-09-04 23:15:00|7777.7|7765.7|7781.3|7769.3|7782.2|7770.2|7776.3|7764.3|0
1662333600000|2022-09-04 23:20:00|7781.7|7769.7|7788.6|7776.6|7788.7|7776.7|7781.5|7769.5|0
1662333900000|2022-09-04 23:25:00|7788.2|7776.2|7792|7780|7794.5|7782.5|7787.5|7775.5|0
1662334200000|2022-09-04 23:30:00|7792.4|7780.4|7791.1|7779.1|7794|7782|7789.1|7777.1|0
1662334500000|2022-09-04 23:35:00|7790.9|7778.9|7791.1|7779.1|7793.6|7781.6|7788.6|7776.6|0
1662334800000|2022-09-04 23:40:00|7791.3|7779.3|7792|7780|7792.4|7780.4|7789.5|7777.5|0
1662335100000|2022-09-04 23:45:00|7791.8|7779.8|7792.4|7780.4|7793.8|7781.8|7790|7778|0
1662335400000|2022-09-04 23:50:00|7792.2|7780.2|7795.9|7783.9|7801.9|7789.9|7792|7780|0
1662335700000|2022-09-04 23:55:00|7796.1|7784.1|7798.3|7786.3|7799.9|7787.9|7794.8|7782.8|0
1662336000000|2022-09-05 00:00:00|7797.7|7785.7|7805.8|7793.8|7810.3|7798.3|7796.8|7784.8|0
1662336300000|2022-09-05 00:05:00|7805.9|7793.9|7806.7|7794.7|7810.3|7798.3|7803.7|7791.7|0
1662336600000|2022-09-05 00:10:00|7806.8|7794.8|7813.4|7801.4|7813.9|7801.9|7804|7792|0
1662336900000|2022-09-05 00:15:00|7817.5|7805.5|7767.1|7755.1|7817.5|7805.5|7762.7|7750.7|0
1662337200000|2022-09-05 00:20:00|7764.9|7752.9|7749.5|7737.5|7764.9|7752.9|7745.1|7733.1|0
1662337500000|2022-09-05 00:25:00|7750.6|7738.6|7729.5|7717.5|7751.7|7739.7|7722.9|7710.9|0
1662337800000|2022-09-05 00:30:00|7750.5|7738.5|7748.2|7736.2|7750.5|7738.5|7745.9|7733.9|0
1662338100000|2022-09-05 00:35:00|7748.1|7736.1|7737.1|7725.1|7748.2|7736.2|7734.9|7722.9|0
1662338400000|2022-09-05 00:40:00|7734.9|7722.9|7734.8|7722.8|7739.2|7727.2|7732.6|7720.6|0
1662338700000|2022-09-05 00:45:00|7737|7725|7739.3|7727.3|7746|7734|7734.8|7722.8|0
1662339000000|2022-09-05 00:50:00|7739.4|7727.4|7737|7725|7741.6|7729.6|7732.6|7720.6|0
1662339300000|2022-09-05 00:55:00|7737.1|7725.1|7745.9|7733.9|7748.1|7736.1|7737.1|7725.1|0
1662339600000|2022-09-05 01:00:00|7744.8|7732.8|7748.2|7736.2|7754.8|7742.8|7744.8|7732.8|0
1662339900000|2022-09-05 01:05:00|7749.3|7737.3|7750.5|7738.5|7752.7|7740.7|7748.1|7736.1|0
1662340200000|2022-09-05 01:10:00|7750.4|7738.4|7757.2|7745.2|7757.2|7745.2|7748.2|7736.2|0
1662340500000|2022-09-05 01:15:00|7755|7743|7752.7|7740.7|7757.2|7745.2|7752.7|7740.7|0
1662340800000|2022-09-05 01:20:00|7750.6|7738.6|7748.1|7736.1|7755|7743|7748.1|7736.1|0
1662341100000|2022-09-05 01:25:00|7748.2|7736.2|7750.4|7738.4|7752.6|7740.6|7746|7734|0
1662341400000|2022-09-05 01:30:00|7748.2|7736.2|7754.9|7742.9|7757.1|7745.1|7745.9|7733.9|0
1662341700000|2022-09-05 01:35:00|7757.1|7745.1|7750.4|7738.4|7757.1|7745.1|7748.2|7736.2|0
1662342000000|2022-09-05 01:40:00|7748.2|7736.2|7741.5|7729.5|7748.2|7736.2|7739.2|7727.2|0
1662342300000|2022-09-05 01:45:00|7741.4|7729.4|7748.1|7736.1|7750.3|7738.3|7741.4|7729.4|0
1662342600000|2022-09-05 01:50:00|7748|7736|7745.7|7733.7|7750.3|7738.3|7745.7|7733.7|0
1662342900000|2022-09-05 01:55:00|7747.9|7735.9|7750.2|7738.2|7756.8|7744.8|7746.8|7734.8|0
1662343200000|2022-09-05 02:00:00|7752.3|7740.3|7750.2|7738.2|7754.6|7742.6|7750.1|7738.1|0
1662343500000|2022-09-05 02:05:00|7748|7736|7743.6|7731.6|7750.2|7738.2|7743.6|7731.6|0
1662343800000|2022-09-05 02:10:00|7743.4|7731.4|7756.7|7744.7|7756.7|7744.7|7743.4|7731.4|0
1662344100000|2022-09-05 02:15:00|7754.5|7742.5|7752.3|7740.3|7756.7|7744.7|7750.1|7738.1|0
1662344400000|2022-09-05 02:20:00|7752.4|7740.4|7743.4|7731.4|7754.6|7742.6|7743.3|7731.3|0
1662344700000|2022-09-05 02:25:00|7743.3|7731.3|7745.6|7733.6|7747.8|7735.8|7741.1|7729.1|0
1662345000000|2022-09-05 02:30:00|7746.7|7734.7|7743.3|7731.3|7747.9|7735.9|7742.3|7730.3|0
1662345300000|2022-09-05 02:35:00|7743.4|7731.4|7741.1|7729.1|7745.6|7733.6|7737.8|7725.8|0
1662345600000|2022-09-05 02:40:00|7741.2|7729.2|7745.6|7733.6|7747.8|7735.8|7741.1|7729.1|0
1662345900000|2022-09-05 02:45:00|7747.8|7735.8|7747.9|7735.9|7752.3|7740.3|7747.8|7735.8|0
1662346200000|2022-09-05 02:50:00|7746.8|7734.8|7750.1|7738.1|7752.3|7740.3|7745.6|7733.6|0
1662346500000|2022-09-05 02:55:00|7752.3|7740.3|7752.3|7740.3|7752.3|7740.3|7747.9|7735.9|0
1662346800000|2022-09-05 03:00:00|7750.1|7738.1|7743.5|7731.5|7750.1|7738.1|7743.4|7731.4|0
1662347100000|2022-09-05 03:05:00|7745.7|7733.7|7741.3|7729.3|7745.7|7733.7|7736.8|7724.8|0
1662347400000|2022-09-05 03:10:00|7741.2|7729.2|7741.4|7729.4|7744.6|7732.6|7738|7726|0
1662347700000|2022-09-05 03:15:00|7741.5|7729.5|7746|7734|7748.2|7736.2|7741.5|7729.5|0
1662348000000|2022-09-05 03:20:00|7747.1|7735.1|7746|7734|7748.2|7736.2|7746|7734|0
1662348300000|2022-09-05 03:25:00|7743.8|7731.8|7743.8|7731.8|7746|7734|7743.8|7731.8|0
1662348600000|2022-09-05 03:30:00|7743.9|7731.9|7748.3|7736.3|7750.6|7738.6|7743.9|7731.9|0
1662348900000|2022-09-05 03:35:00|7746.1|7734.1|7753|7741|7753|7741|7746.1|7734.1|0
1662349200000|2022-09-05 03:40:00|7751.9|7739.9|7753|7741|7753|7741|7750.8|7738.8|0
1662349500000|2022-09-05 03:45:00|7753.1|7741.1|7753.3|7741.3|7759.9|7747.9|7753|7741|0
1662349800000|2022-09-05 03:50:00|7754.7|7742.7|7756.9|7744.9|7756.9|7744.9|7754.6|7742.6|0
1662350100000|2022-09-05 03:55:00|7759.1|7747.1|7756.9|7744.9|7759.1|7747.1|7756.9|7744.9|0
1662350400000|2022-09-05 04:00:00|7759.1|7747.1|7756.9|7744.9|7759.1|7747.1|7752.5|7740.5|0
1662350700000|2022-09-05 04:05:00|7754.7|7742.7|7751.3|7739.3|7755.2|7743.2|7749.1|7737.1|0
1662351000000|2022-09-05 04:10:00|7752.4|7740.4|7751.4|7739.4|7755.8|7743.8|7751.4|7739.4|0
1662351300000|2022-09-05 04:15:00|7750.3|7738.3|7743.1|7731.1|7750.3|7738.3|7743|7731|0
1662351600000|2022-09-05 04:20:00|7743|7731|7752|7740|7752|7740|7743|7731|0
1662351900000|2022-09-05 04:25:00|7749.8|7737.8|7754.2|7742.2|7754.2|7742.2|7749.8|7737.8|0
1662352200000|2022-09-05 04:30:00|7754.1|7742.1|7760.7|7748.7|7760.8|7748.8|7752|7740|0
1662352500000|2022-09-05 04:35:00|7758.5|7746.5|7758.5|7746.5|7758.5|7746.5|7758.5|7746.5|0
1662352800000|2022-09-05 04:40:00|7756.3|7744.3|7758.4|7746.4|7760.6|7748.6|7756.2|7744.2|0
1662353100000|2022-09-05 04:45:00|7760.6|7748.6|7754|7742|7760.6|7748.6|7754|7742|0
1662353400000|2022-09-05 04:50:00|7753.9|7741.9|7753.9|7741.9|7756.1|7744.1|7751.7|7739.7|0
1662353700000|2022-09-05 04:55:00|7754|7742|7756.2|7744.2|7756.2|7744.2|7753.9|7741.9|0
1662354000000|2022-09-05 05:00:00|7756.1|7744.1|7753.9|7741.9|7756.2|7744.2|7749.5|7737.5|0
1662354300000|2022-09-05 05:05:00|7751.7|7739.7|7742.8|7730.8|7751.7|7739.7|7740.5|7728.5|0
1662354600000|2022-09-05 05:10:00|7744.9|7732.9|7747.2|7735.2|7749.4|7737.4|7744.9|7732.9|0
1662354900000|2022-09-05 05:15:00|7746.2|7734.2|7745|7733|7748.4|7736.4|7743.9|7731.9|0
1662355200000|2022-09-05 05:20:00|7743.9|7731.9|7743.9|7731.9|7746.1|7734.1|7741.7|7729.7|0
1662355500000|2022-09-05 05:25:00|7741.7|7729.7|7741.7|7729.7|7746.1|7734.1|7741.7|7729.7|0
1662355800000|2022-09-05 05:30:00|7743.9|7731.9|7744.9|7732.9|7746.1|7734.1|7741.6|7729.6|0
1662356100000|2022-09-05 05:35:00|7743.9|7731.9|7744|7732|7748.3|7736.3|7743.8|7731.8|0
1662356400000|2022-09-05 05:40:00|7746.2|7734.2|7746.2|7734.2|7746.2|7734.2|7742.8|7730.8|0
1662356700000|2022-09-05 05:45:00|7746.1|7734.1|7748.3|7736.3|7748.3|7736.3|7743.9|7731.9|0
1662357000000|2022-09-05 05:50:00|7750.5|7738.5|7750.3|7738.3|7752.8|7740.8|7748.3|7736.3|0
1662357300000|2022-09-05 05:55:00|7748.1|7736.1|7738.5|7726.5|7748.1|7736.1|7733.3|7721.3|0
1662357600000|2022-09-05 06:00:00|7736.3|7724.3|7775.3|7770.3|7775.3|7770.3|7736.2|7724.2|96
1662357900000|2022-09-05 06:05:00|7776.3|7771.3|7782.3|7777.3|7787.3|7782.3|7776.3|7771.3|46
1662358200000|2022-09-05 06:10:00|7781.8|7776.8|7787.8|7782.8|7789.8|7784.8|7780.8|7775.8|29
1662358500000|2022-09-05 06:15:00|7786.8|7781.8|7803.3|7798.3|7803.3|7798.3|7786.8|7781.8|55
1662358800000|2022-09-05 06:20:00|7804.3|7799.3|7792.3|7787.3|7805.8|7800.8|7791.8|7786.8|61
1662359100000|2022-09-05 06:25:00|7791.8|7786.8|7794.3|7789.3|7795.3|7790.3|7789.3|7784.3|37
1662359400000|2022-09-05 06:30:00|7794.8|7789.8|7801.3|7796.3|7801.8|7796.8|7794.3|7789.3|37
1662359700000|2022-09-05 06:35:00|7800.8|7795.8|7794.8|7789.8|7805.3|7800.3|7794.8|7789.8|86
1662360000000|2022-09-05 06:40:00|7795.8|7790.8|7789.8|7784.8|7798.3|7793.3|7786.8|7781.8|32
1662360300000|2022-09-05 06:45:00|7789.3|7784.3|7806.3|7801.3|7806.3|7801.3|7786.3|7781.3|47
1662360600000|2022-09-05 06:50:00|7806.8|7801.8|7806.8|7801.8|7816.8|7811.8|7804.8|7799.8|65
1662360900000|2022-09-05 06:55:00|7807.3|7802.3|7801.8|7796.8|7810.8|7805.8|7797.8|7792.8|69
1662361200000|2022-09-05 07:00:00|7802.3|7797.3|7793.3|7788.3|7817.3|7812.3|7792.8|7787.8|583
1662361500000|2022-09-05 07:05:00|7792.3|7787.3|7773.8|7768.8|7792.3|7787.3|7773.8|7768.8|423
1662361800000|2022-09-05 07:10:00|7773.3|7768.3|7783.8|7778.8|7789.3|7784.3|7766.8|7761.8|312
1662362100000|2022-09-05 07:15:00|7785.8|7780.8|7793.3|7788.3|7802.3|7797.3|7781.3|7776.3|189
1662362400000|2022-09-05 07:20:00|7793.8|7788.8|7779.8|7774.8|7797.3|7792.3|7777.3|7772.3|121
1662362700000|2022-09-05 07:25:00|7779.3|7774.3|7783.8|7778.8|7784.3|7779.3|7768.8|7763.8|91
1662363000000|2022-09-05 07:30:00|7784.3|7779.3|7800.3|7795.3|7801.8|7796.8|7784.3|7779.3|121
1662363300000|2022-09-05 07:35:00|7800.8|7795.8|7789.3|7784.3|7804.8|7799.8|7787.8|7782.8|165
1662363600000|2022-09-05 07:40:00|7789.7|7784.7|7781.7|7776.7|7791.7|7786.7|7780.7|7775.7|62
1662363900000|2022-09-05 07:45:00|7781.2|7776.2|7773.7|7768.7|7783.7|7778.7|7773.7|7768.7|118
1662364200000|2022-09-05 07:50:00|7773.2|7768.2|7779.2|7774.2|7779.2|7774.2|7765.2|7760.2|158
1662364500000|2022-09-05 07:55:00|7778.7|7773.7|7783.2|7778.2|7784.2|7779.2|7777.2|7772.2|103
1662364800000|2022-09-05 08:00:00|7783.7|7778.7|7776.7|7771.7|7786.2|7781.2|7776.2|7771.2|135
1662365100000|2022-09-05 08:05:00|7776.2|7771.2|7776.2|7771.2|7783.2|7778.2|7772.2|7767.2|97
1662365400000|2022-09-05 08:10:00|7776.7|7771.7|7772.7|7767.7|7778.2|7773.2|7769.2|7764.2|59
1662365700000|2022-09-05 08:15:00|7772.2|7767.2|7775.2|7770.2|7778.7|7773.7|7770.2|7765.2|74
1662366000000|2022-09-05 08:20:00|7775.7|7770.7|7772.7|7767.7|7784.2|7779.2|7770.7|7765.7|93
1662366300000|2022-09-05 08:25:00|7772.2|7767.2|7784.7|7779.7|7787.7|7782.7|7772.2|7767.2|66
1662366600000|2022-09-05 08:30:00|7784.2|7779.2|7790.7|7785.7|7792.2|7787.2|7784.2|7779.2|57
1662366900000|2022-09-05 08:35:00|7790.2|7785.2|7799.2|7794.2|7799.2|7794.2|7789.2|7784.2|46
1662367200000|2022-09-05 08:40:00|7798.7|7793.7|7800.2|7795.2|7801.7|7796.7|7795.2|7790.2|51
1662367500000|2022-09-05 08:45:00|7800.7|7795.7|7792.7|7787.7|7800.7|7795.7|7789.2|7784.2|72
1662367800000|2022-09-05 08:50:00|7792.2|7787.2|7790.7|7785.7|7793.7|7788.7|7789.2|7784.2|30
1662368100000|2022-09-05 08:55:00|7790.2|7785.2|7795.7|7790.7|7796.7|7791.7|7789.7|7784.7|30
1662368400000|2022-09-05 09:00:00|7795.2|7790.2|7791.7|7786.7|7802.7|7797.7|7791.7|7786.7|121
1662368700000|2022-09-05 09:05:00|7791.2|7786.2|7785.2|7780.2|7796.7|7791.7|7785.2|7780.2|88
1662369000000|2022-09-05 09:10:00|7785.7|7780.7|7784.2|7779.2|7789.2|7784.2|7782.2|7777.2|110
1662369300000|2022-09-05 09:15:00|7785.2|7780.2|7786.7|7781.7|7790.2|7785.2|7784.2|7779.2|46
1662369600000|2022-09-05 09:20:00|7786.2|7781.2|7785.7|7780.7|7788.2|7783.2|7780.2|7775.2|33
1662369900000|2022-09-05 09:25:00|7785.2|7780.2|7790.7|7785.7|7791.2|7786.2|7782.7|7777.7|39
1662370200000|2022-09-05 09:30:00|7790.2|7785.2|7793.2|7788.2|7797.7|7792.7|7790.2|7785.2|50
1662370500000|2022-09-05 09:35:00|7793.7|7788.7|7789.2|7784.2|7795.2|7790.2|7787.7|7782.7|83
1662370800000|2022-09-05 09:40:00|7789.7|7784.7|7794.2|7789.2|7799.2|7794.2|7789.7|7784.7|60
1662371100000|2022-09-05 09:45:00|7795.7|7790.7|7803.7|7798.7|7806.2|7801.2|7793.7|7788.7|183
1662371400000|2022-09-05 09:50:00|7803.2|7798.2|7804.2|7799.2|7807.2|7802.2|7797.7|7792.7|78
1662371700000|2022-09-05 09:55:00|7806.2|7801.2|7805.7|7800.7|7809.2|7804.2|7802.7|7797.7|85
1662372000000|2022-09-05 10:00:00|7806.2|7801.2|7807.2|7802.2|7811.2|7806.2|7804.2|7799.2|139
1662372300000|2022-09-05 10:05:00|7808.2|7803.2|7807.2|7802.2|7808.2|7803.2|7802.2|7797.2|110
1662372600000|2022-09-05 10:10:00|7807.7|7802.7|7817.2|7812.2|7817.7|7812.7|7805.2|7800.2|139
1662372900000|2022-09-05 10:15:00|7816.7|7811.7|7819.2|7814.2|7821.2|7816.2|7814.2|7809.2|114
1662373200000|2022-09-05 10:20:00|7818.7|7813.7|7823.2|7818.2|7823.2|7818.2|7817.7|7812.7|113
1662373500000|2022-09-05 10:25:00|7823.7|7818.7|7818.7|7813.7|7825.7|7820.7|7817.7|7812.7|77
1662373800000|2022-09-05 10:30:00|7818.2|7813.2|7813.2|7808.2|7818.2|7813.2|7807.7|7802.7|114
1662374100000|2022-09-05 10:35:00|7814.2|7809.2|7811.7|7806.7|7816.2|7811.2|7810.2|7805.2|71
1662374400000|2022-09-05 10:40:00|7812.2|7807.2|7809.7|7804.7|7814.2|7809.2|7805.7|7800.7|37
1662374700000|2022-09-05 10:45:00|7809.2|7804.2|7809.2|7804.2|7811.7|7806.7|7808.7|7803.7|25
1662375000000|2022-09-05 10:50:00|7807.7|7802.7|7804.2|7799.2|7809.7|7804.7|7804.2|7799.2|48
1662375300000|2022-09-05 10:55:00|7804.7|7799.7|7802.2|7797.2|7807.7|7802.7|7802.2|7797.2|47
1662375600000|2022-09-05 11:00:00|7801.2|7796.2|7810.7|7805.7|7810.7|7805.7|7800.2|7795.2|80
1662375900000|2022-09-05 11:05:00|7810.2|7805.2|7806.7|7801.7|7810.2|7805.2|7805.7|7800.7|28
1662376200000|2022-09-05 11:10:00|7807.2|7802.2|7802.2|7797.2|7807.2|7802.2|7799.2|7794.2|68
1662376500000|2022-09-05 11:15:00|7801.7|7796.7|7802.7|7797.7|7804.2|7799.2|7800.7|7795.7|43
1662376800000|2022-09-05 11:20:00|7802.2|7797.2|7798.7|7793.7|7803.7|7798.7|7797.7|7792.7|40
1662377100000|2022-09-05 11:25:00|7799.2|7794.2|7795.2|7790.2|7799.2|7794.2|7795.2|7790.2|54
1662377400000|2022-09-05 11:30:00|7794.2|7789.2|7795.7|7790.7|7797.2|7792.2|7793.2|7788.2|29
1662377700000|2022-09-05 11:35:00|7795.2|7790.2|7799.7|7794.7|7801.2|7796.2|7795.2|7790.2|17
1662378000000|2022-09-05 11:40:00|7800.8|7795.8|7803.8|7798.8|7803.8|7798.8|7796.8|7791.8|15
1662378300000|2022-09-05 11:45:00|7804.3|7799.3|7802.8|7797.8|7811.3|7806.3|7801.8|7796.8|29
1662378600000|2022-09-05 11:50:00|7803.3|7798.3|7790.3|7785.3|7803.3|7798.3|7790.3|7785.3|69
1662378900000|2022-09-05 11:55:00|7790.8|7785.8|7797.8|7792.8|7799.3|7794.3|7790.8|7785.8|32
1662379200000|2022-09-05 12:00:00|7798.8|7793.8|7807.3|7802.3|7808.3|7803.3|7796.8|7791.8|59
1662379500000|2022-09-05 12:05:00|7806.8|7801.8|7799.8|7794.8|7807.3|7802.3|7796.8|7791.8|48
1662379800000|2022-09-05 12:10:00|7800.3|7795.3|7803.8|7798.8|7805.3|7800.3|7798.8|7793.8|47
1662380100000|2022-09-05 12:15:00|7803.3|7798.3|7809.3|7804.3|7810.8|7805.8|7798.8|7793.8|62
1662380400000|2022-09-05 12:20:00|7809.8|7804.8|7811.8|7806.8|7811.8|7806.8|7806.8|7801.8|38
1662380700000|2022-09-05 12:25:00|7812.3|7807.3|7809.8|7804.8|7813.8|7808.8|7808.8|7803.8|38
1662381000000|2022-09-05 12:30:00|7810.3|7805.3|7811.8|7806.8|7812.3|7807.3|7808.8|7803.8|24
1662381300000|2022-09-05 12:35:00|7812.3|7807.3|7815.8|7810.8|7817.8|7812.8|7812.3|7807.3|90
1662381600000|2022-09-05 12:40:00|7816.3|7811.3|7822.8|7817.8|7823.3|7818.3|7814.3|7809.3|75
1662381900000|2022-09-05 12:45:00|7822.3|7817.3|7823.8|7818.8|7827.8|7822.8|7821.8|7816.8|52
1662382200000|2022-09-05 12:50:00|7824.3|7819.3|7829.8|7824.8|7832.3|7827.3|7824.3|7819.3|45
1662382500000|2022-09-05 12:55:00|7830.3|7825.3|7833.3|7828.3|7833.8|7828.8|7828.8|7823.8|36
1662382800000|2022-09-05 13:00:00|7833.8|7828.8|7839.8|7834.8|7842.3|7837.3|7832.8|7827.8|69
1662383100000|2022-09-05 13:05:00|7840.3|7835.3|7843.3|7838.3|7846.3|7841.3|7839.8|7834.8|51
1662383400000|2022-09-05 13:10:00|7843.8|7838.8|7844.3|7839.3|7844.3|7839.3|7839.3|7834.3|25
1662383700000|2022-09-05 13:15:00|7844.8|7839.8|7849.3|7844.3|7849.8|7844.8|7843.3|7838.3|55
1662384000000|2022-09-05 13:20:00|7849.8|7844.8|7843.8|7838.8|7850.3|7845.3|7843.8|7838.8|542
1662384300000|2022-09-05 13:25:00|7844.3|7839.3|7848.3|7843.3|7850.8|7845.8|7844.3|7839.3|41
1662384600000|2022-09-05 13:30:00|7847.8|7842.8|7839.3|7834.3|7849.8|7844.8|7838.8|7833.8|45
1662384900000|2022-09-05 13:35:00|7839.8|7834.8|7844.8|7839.8|7846.8|7841.8|7838.8|7833.8|60
1662385200000|2022-09-05 13:40:00|7845.3|7840.3|7842.8|7837.8|7847.3|7842.3|7841.3|7836.3|24
1662385500000|2022-09-05 13:45:00|7843.3|7838.3|7853.8|7848.8|7854.3|7849.3|7842.8|7837.8|32
1662385800000|2022-09-05 13:50:00|7854.3|7849.3|7842.8|7837.8|7855.8|7850.8|7842.3|7837.3|51
1662386100000|2022-09-05 13:55:00|7842.3|7837.3|7840.8|7835.8|7845.3|7840.3|7836.8|7831.8|73
1662386400000|2022-09-05 14:00:00|7840.3|7835.3|7836.8|7831.8|7841.8|7836.8|7833.8|7828.8|38
1662386700000|2022-09-05 14:05:00|7836.3|7831.3|7835.8|7830.8|7837.3|7832.3|7832.8|7827.8|35
1662387000000|2022-09-05 14:10:00|7835|7830|7843|7838|7843|7838|7834.5|7829.5|30
1662387300000|2022-09-05 14:15:00|7843.5|7838.5|7842|7837|7844.5|7839.5|7841.5|7836.5|20
1662387600000|2022-09-05 14:20:00|7841.5|7836.5|7843.5|7838.5|7846|7841|7841.5|7836.5|42
1662387900000|2022-09-05 14:25:00|7844.5|7839.5|7851|7846|7851|7846|7843|7838|33
1662388200000|2022-09-05 14:30:00|7850.5|7845.5|7860|7855|7862|7857|7850.5|7845.5|87
1662388500000|2022-09-05 14:35:00|7859.5|7854.5|7867|7862|7869|7864|7859|7854|86
1662388800000|2022-09-05 14:40:00|7867.5|7862.5|7864|7859|7871.5|7866.5|7863|7858|120
1662389100000|2022-09-05 14:45:00|7864.5|7859.5|7859|7854|7865.5|7860.5|7859|7854|63
1662389400000|2022-09-05 14:50:00|7858.5|7853.5|7860|7855|7863|7858|7857.5|7852.5|20
1662389700000|2022-09-05 14:55:00|7860.5|7855.5|7862.5|7857.5|7865|7860|7858.5|7853.5|50
1662390000000|2022-09-05 15:00:00|7862|7857|7867|7862|7868.5|7863.5|7860.5|7855.5|77
1662390300000|2022-09-05 15:05:00|7867.5|7862.5|7854.5|7849.5|7868.5|7863.5|7854|7849|45
1662390600000|2022-09-05 15:10:00|7854|7849|7859|7854|7860|7855|7854|7849|70
1662390900000|2022-09-05 15:15:00|7858.5|7853.5|7863|7858|7865.5|7860.5|7858|7853|129
1662391200000|2022-09-05 15:20:00|7862.5|7857.5|7860|7855|7862.5|7857.5|7856|7851|128
1662391500000|2022-09-05 15:25:00|7860.5|7855.5|7858.5|7853.5|7863|7858|7855|7850|235
1662391800000|2022-09-05 15:30:00|7859|7853|7867|7860|7867|7860|7855|7848|454
1662392100000|2022-09-05 15:35:00|7866|7859|7866|7859|7867|7860|7862|7856|68
1662392400000|2022-09-05 15:40:00|7865|7860|7857|7850|7865|7860|7855|7849|33
1662392700000|2022-09-05 15:45:00|7856|7851|7853|7847|7857|7851|7853|7847|21
1662393000000|2022-09-05 15:50:00|7852|7846|7851|7845|7853|7846|7851|7844|8
1662393300000|2022-09-05 15:55:00|7852|7846|7854|7847|7855|7848|7851|7846|5
1662393600000|2022-09-05 16:00:00|7855|7848|7861|7854|7861|7854|7854|7847|3
1662393900000|2022-09-05 16:05:00|7862|7855|7864|7857|7864|7857|7861|7854|1
1662394200000|2022-09-05 16:10:00|7863|7858|7867|7860|7867|7860|7863|7858|1
1662394500000|2022-09-05 16:15:00|7866|7859|7864|7857|7866|7859|7864|7857|5
1662394800000|2022-09-05 16:20:00|7863|7858|7867|7860|7867|7860|7863|7858|5
1662395100000|2022-09-05 16:25:00|7866|7859|7865|7859|7866|7860|7865|7859|0
1662395400000|2022-09-05 16:30:00|7864|7858|7864|7857|7864|7858|7863|7857|2
1662395700000|2022-09-05 16:35:00|7865|7858|7864|7858|7866|7858|7863|7856|6
1662396000000|2022-09-05 16:40:00|7863|7857|7861|7854|7864|7858|7861|7854|4
1662396300000|2022-09-05 16:45:00|7860|7853|7859|7851|7862|7854|7858|7851|6
1662396600000|2022-09-05 16:50:00|7860|7852|7862|7854|7862|7855|7859|7851|14
1662396900000|2022-09-05 16:55:00|7861|7855|7867.5|7855.5|7868|7856|7861|7850|10
1662397200000|2022-09-05 17:00:00|7867|7855|7866|7854|7867.5|7855.5|7865|7853|0
1662397500000|2022-09-05 17:05:00|7867|7855|7866|7855|7867|7855|7866|7854|0
1662397800000|2022-09-05 17:10:00||7856||7856||7858||7855|0
1662398100000|2022-09-05 17:15:00|7867|7858|7867|7858|7867|7861|7866|7858|1
1662398400000|2022-09-05 17:20:00||7860||7860||7860||7860|1
1662398700000|2022-09-05 17:25:00|7865|7856|7864|7857|7865|7857|7864|7856|1
1662399000000|2022-09-05 17:30:00|7865|7854|7865|7853|7865|7854|7863|7853|1
1662399300000|2022-09-05 17:35:00|7864|7854|7864|7857|7864|7857|7864|7854|0
1662399600000|2022-09-05 17:40:00|7863|7853|7862|7851|7863|7853|7862|7851|2
1662399900000|2022-09-05 17:45:00|7863|7853|7861|7850|7863|7853|7861|7850|0
1662400200000|2022-09-05 17:50:00|7862|7856|7864|7854|7866|7860|7861|7850|18
1662400500000|2022-09-05 17:55:00|7863|7853|7864|7852|7864|7857|7856|7850|9
1662401100000|2022-09-05 18:05:00|7866.2|7854.2|7866.2|7854.2|7866.2|7854.2|7866.2|7854.2|0
1662402600000|2022-09-05 18:30:00|||||||||320
1662404100000|2022-09-05 18:55:00|7866.3|7854.3|7866.3|7854.3|7866.3|7854.3|7866.3|7854.3|0
1662405000000|2022-09-05 19:10:00|7864.1|7852.1|7864.1|7852.1|7864.1|7852.1|7864.1|7852.1|0
1662405300000|2022-09-05 19:15:00|7864|7852|7864|7852|7864|7852|7864|7852|0
1662405600000|2022-09-05 19:20:00|7865.1|7853.1|7865.1|7853.1|7866.3|7854.3|7864|7852|0
1662405900000|2022-09-05 19:25:00|7864.1|7852.1|7866.3|7854.3|7866.3|7854.3|7864|7852|0
1662406500000|2022-09-05 19:35:00|7866|7854|7866|7854|7866|7854|7866|7854|0
1662407100000|2022-09-05 19:45:00|7867.1|7855.1|7866|7854|7868.3|7856.3|7866|7854|0
1662407400000|2022-09-05 19:50:00|7865|7853|7863.8|7851.8|7866|7854|7863.8|7851.8|0
1662407700000|2022-09-05 19:55:00|7862.7|7850.7|7857.2|7845.2|7862.7|7850.7|7857.2|7845.2|0
1662409200000|2022-09-05 20:20:00|7857.4|7845.4|7857.4|7845.4|7857.4|7845.4|7857.4|7845.4|0
1662413700000|2022-09-05 21:35:00|7855.8|7843.8|7855.8|7843.8|7855.8|7843.8|7855.8|7843.8|0
1662415200000|2022-09-05 22:00:00|7856|7844|7858.3|7846.3|7862.6|7850.6|7853.3|7841.3|0
1662415500000|2022-09-05 22:05:00|7857.8|7845.8|7857.2|7845.2|7858.5|7846.5|7854.7|7842.7|0
1662415800000|2022-09-05 22:10:00|7857.8|7845.8|7860.8|7848.8|7862.8|7850.8|7856.5|7844.5|0
1662416100000|2022-09-05 22:15:00|7861.2|7849.2|7862.1|7850.1|7862.8|7850.8|7859.7|7847.7|0
1662416400000|2022-09-05 22:20:00|7861.7|7849.7|7867.3|7855.3|7868.2|7856.2|7861.7|7849.7|0
1662416700000|2022-09-05 22:25:00|7866.6|7854.6|7868.9|7856.9|7872.3|7860.3|7865.3|7853.3|0
1662417000000|2022-09-05 22:30:00|7868.7|7856.7|7869.1|7857.1|7870.3|7858.3|7866.9|7854.9|0
1662417300000|2022-09-05 22:35:00|7868.7|7856.7|7879.9|7867.9|7880.4|7868.4|7867.3|7855.3|0
1662417600000|2022-09-05 22:40:00|7880.4|7868.4|7875.4|7863.4|7880.8|7868.8|7875.4|7863.4|0
1662417900000|2022-09-05 22:45:00|7875.6|7863.6|7875|7863|7877.4|7865.4|7874.5|7862.5|0
1662418200000|2022-09-05 22:50:00|7875.4|7863.4|7878.4|7866.4|7879.5|7867.5|7874.5|7862.5|0
1662418500000|2022-09-05 22:55:00|7878.3|7866.3|7874.5|7862.5|7878.3|7866.3|7873.8|7861.8|0
1662418800000|2022-09-05 23:00:00|7875|7863|7873.4|7861.4|7875.9|7863.9|7873.4|7861.4|0
1662419100000|2022-09-05 23:05:00|7872.9|7860.9|7873.8|7861.8|7873.8|7861.8|7871.8|7859.8|0
1662419400000|2022-09-05 23:10:00|7873.4|7861.4|7870|7858|7873.4|7861.4|7868.9|7856.9|0
1662419700000|2022-09-05 23:15:00|7870.5|7858.5|7871.4|7859.4|7871.4|7859.4|7868.4|7856.4|0
1662420000000|2022-09-05 23:20:00|7871.8|7859.8|7870|7858|7872.5|7860.5|7868.4|7856.4|0
1662420300000|2022-09-05 23:25:00|7869.3|7857.3|7869.3|7857.3|7870.5|7858.5|7868|7856|0
1662420600000|2022-09-05 23:30:00|7868.9|7856.9|7868.7|7856.7|7870.5|7858.5|7868|7856|0
1662420900000|2022-09-05 23:35:00|7868.6|7856.6|7871.4|7859.4|7871.4|7859.4|7868|7856|0
1662421200000|2022-09-05 23:40:00|7872.5|7860.5|7872.9|7860.9|7873.8|7861.8|7871.8|7859.8|0
1662421500000|2022-09-05 23:45:00|7873.2|7861.2|7870.9|7858.9|7873.4|7861.4|7870|7858|0
1662421800000|2022-09-05 23:50:00|7870.5|7858.5|7864.4|7852.4|7871.8|7859.8|7863.5|7851.5|0
1662422100000|2022-09-05 23:55:00|7865|7853|7866.8|7854.8|7866.8|7854.8|7863.9|7851.9|0
1662422400000|2022-09-06 00:00:00|7866.4|7854.4|7858|7846|7866.4|7854.4|7856.9|7844.9|0
1662422700000|2022-09-06 00:05:00|7858.1|7846.1|7865.9|7853.9|7865.9|7853.9|7858|7846|0
1662423000000|2022-09-06 00:10:00|7866|7854|7866.1|7854.1|7867.5|7855.5|7863.3|7851.3|0
1662423300000|2022-09-06 00:15:00|7866.5|7854.5|7878.5|7866.5|7880.7|7868.7|7866.5|7854.5|0
1662423600000|2022-09-06 00:20:00|7880.7|7868.7|7882.9|7870.9|7883|7871|7878.5|7866.5|0
1662423900000|2022-09-06 00:25:00|7884|7872|7886.3|7874.3|7887.5|7875.5|7882.9|7870.9|0
1662424200000|2022-09-06 00:30:00|7887.4|7875.4|7896.5|7884.5|7896.5|7884.5|7885.2|7873.2|0
1662424500000|2022-09-06 00:35:00|7896.4|7884.4|7894.2|7882.2|7896.5|7884.5|7894.1|7882.1|0
1662424800000|2022-09-06 00:40:00|7895.3|7883.3|7896.5|7884.5|7898.7|7886.7|7894.2|7882.2|0
1662425100000|2022-09-06 00:45:00|7896.4|7884.4|7900.9|7888.9|7901|7889|7896.4|7884.4|0
1662425400000|2022-09-06 00:50:00|7901|7889|7901|7889|7901|7889|7898.7|7886.7|0
1662425700000|2022-09-06 00:55:00|7900.9|7888.9|7901|7889|7907.7|7895.7|7900.9|7888.9|0
1662426000000|2022-09-06 01:00:00|7903.2|7891.2|7907.6|7895.6|7907.6|7895.6|7900.9|7888.9|0
1662426300000|2022-09-06 01:05:00|7907.7|7895.7|7902.1|7890.1|7907.7|7895.7|7902.1|7890.1|0
1662426600000|2022-09-06 01:10:00|7901|7889|7900.9|7888.9|7903.2|7891.2|7898.7|7886.7|0
1662426900000|2022-09-06 01:15:00|7898.7|7886.7|7898.8|7886.8|7901.1|7889.1|7898.7|7886.7|0
1662427200000|2022-09-06 01:20:00|7899.9|7887.9|7896.6|7884.6|7901.1|7889.1|7896.6|7884.6|0
1662427500000|2022-09-06 01:25:00|7894.4|7882.4|7892.1|7880.1|7894.4|7882.4|7889.9|7877.9|0
1662427800000|2022-09-06 01:30:00|7892.2|7880.2|7888.8|7876.8|7894.4|7882.4|7887.7|7875.7|0
1662428100000|2022-09-06 01:35:00|7889.9|7877.9|7889.9|7877.9|7892.2|7880.2|7888.8|7876.8|0
1662428400000|2022-09-06 01:40:00|7887.7|7875.7|7887.6|7875.6|7889.9|7877.9|7887.6|7875.6|0
1662428700000|2022-09-06 01:45:00|7887.5|7875.5|7885.3|7873.3|7887.5|7875.5|7883.1|7871.1|0
1662429000000|2022-09-06 01:50:00|7884.2|7872.2|7880.9|7868.9|7885.3|7873.3|7880.8|7868.8|0
1662429300000|2022-09-06 01:55:00|7880.8|7868.8|7878.6|7866.6|7880.8|7868.8|7876.4|7864.4|0
1662429600000|2022-09-06 02:00:00|7877.5|7865.5|7880.8|7868.8|7884.2|7872.2|7876.4|7864.4|0
1662429900000|2022-09-06 02:05:00|7879.7|7867.7|7869.6|7857.6|7880.8|7868.8|7869.6|7857.6|0
1662430200000|2022-09-06 02:10:00|7870.7|7858.7|7876.3|7864.3|7876.3|7864.3|7869.6|7857.6|0
1662430500000|2022-09-06 02:15:00|7877.4|7865.4|7878.5|7866.5|7878.5|7866.5|7876.2|7864.2|0
1662430800000|2022-09-06 02:20:00|7877.4|7865.4|7876.2|7864.2|7878.5|7866.5|7874|7862|0
1662431100000|2022-09-06 02:25:00|7876.3|7864.3|7878.5|7866.5|7878.6|7866.6|7876.2|7864.2|0
1662431400000|2022-09-06 02:30:00|7876.3|7864.3|7876.3|7864.3|7878.5|7866.5|7871.8|7859.8|0
1662431700000|2022-09-06 02:35:00|7878.5|7866.5|7880.8|7868.8|7880.9|7868.9|7876.3|7864.3|0
1662432000000|2022-09-06 02:40:00|7880.9|7868.9|7885.3|7873.3|7886.4|7874.4|7880.8|7868.8|0
1662432300000|2022-09-06 02:45:00|7885.2|7873.2|7883|7871|7885.2|7873.2|7880.8|7868.8|0
1662432600000|2022-09-06 02:50:00|7883.1|7871.1|7885.3|7873.3|7885.3|7873.3|7880.8|7868.8|0
1662432900000|2022-09-06 02:55:00|7883.1|7871.1|7883.1|7871.1|7884.2|7872.2|7880.9|7868.9|0
1662433200000|2022-09-06 03:00:00|7882|7870|7876.4|7864.4|7883.1|7871.1|7876.4|7864.4|0
1662433500000|2022-09-06 03:05:00|7878.6|7866.6|7876.4|7864.4|7878.6|7866.6|7874.2|7862.2|0
1662433800000|2022-09-06 03:10:00|7874.2|7862.2|7869.7|7857.7|7876.4|7864.4|7869.7|7857.7|0
1662434100000|2022-09-06 03:15:00|7870.8|7858.8|7871.9|7859.9|7874.1|7862.1|7869.7|7857.7|0
1662434400000|2022-09-06 03:20:00|7872|7860|7871.9|7859.9|7874.2|7862.2|7871.9|7859.9|0
1662434700000|2022-09-06 03:25:00|7872|7860|7874.2|7862.2|7876.4|7864.4|7871.9|7859.9|0
1662435000000|2022-09-06 03:30:00|7873.1|7861.1|7874.1|7862.1|7874.2|7862.2|7872|7860|0
1662435300000|2022-09-06 03:35:00|7875.2|7863.2|7874.1|7862.1|7876.3|7864.3|7871.9|7859.9|0
1662435600000|2022-09-06 03:40:00|7875.2|7863.2|7869.6|7857.6|7875.2|7863.2|7869.6|7857.6|0
1662435900000|2022-09-06 03:45:00|7870.7|7858.7|7865.1|7853.1|7873|7861|7865.1|7853.1|0
1662436200000|2022-09-06 03:50:00|7865.2|7853.2|7860.8|7848.8|7865.2|7853.2|7858.5|7846.5|0
1662436500000|2022-09-06 03:55:00|7863|7851|7863|7851|7863|7851|7858.6|7846.6|0
1662436800000|2022-09-06 04:00:00|7865.2|7853.2|7867.4|7855.4|7867.5|7855.5|7865.2|7853.2|0
1662437100000|2022-09-06 04:05:00|7867.5|7855.5|7867.4|7855.4|7869.7|7857.7|7867.4|7855.4|0
1662437400000|2022-09-06 04:10:00|7868.5|7856.5|7869.6|7857.6|7869.6|7857.6|7867.4|7855.4|0
1662437700000|2022-09-06 04:15:00|7868.5|7856.5|7865.2|7853.2|7868.5|7856.5|7865.2|7853.2|0
1662438000000|2022-09-06 04:20:00|7867.4|7855.4|7870.8|7858.8|7871.9|7859.9|7865.2|7853.2|0
1662438300000|2022-09-06 04:25:00|7871.9|7859.9|7871.9|7859.9|7872|7860|7869.7|7857.7|0
1662438600000|2022-09-06 04:30:00|7872|7860|7869.7|7857.7|7872|7860|7869.7|7857.7|0
1662438900000|2022-09-06 04:35:00|7871.9|7859.9|7870.8|7858.8|7871.9|7859.9|7869.7|7857.7|0
1662439200000|2022-09-06 04:40:00|7871.9|7859.9|7867.5|7855.5|7871.9|7859.9|7867.5|7855.5|0
1662439500000|2022-09-06 04:45:00|7869.7|7857.7|7867.4|7855.4|7869.7|7857.7|7867.4|7855.4|0
1662439800000|2022-09-06 04:50:00|7868.5|7856.5|7869.6|7857.6|7869.6|7857.6|7867.4|7855.4|0
1662440100000|2022-09-06 04:55:00|7868.5|7856.5|7863.1|7851.1|7868.5|7856.5|7862.9|7850.9|0
1662440400000|2022-09-06 05:00:00|7864.2|7852.2|7858.6|7846.6|7864.2|7852.2|7858.6|7846.6|0
1662440700000|2022-09-06 05:05:00|7856.4|7844.4|7860.9|7848.9|7861.1|7849.1|7856.4|7844.4|0
1662441000000|2022-09-06 05:10:00|7861|7849|7861|7849|7862.1|7850.1|7858.7|7846.7|0
1662441300000|2022-09-06 05:15:00|7862.1|7850.1|7861.1|7849.1|7863.2|7851.2|7858.7|7846.7|0
1662441600000|2022-09-06 05:20:00|7861|7849|7865.5|7853.5|7865.5|7853.5|7858.8|7846.8|0
1662441900000|2022-09-06 05:25:00|7867.7|7855.7|7863.3|7851.3|7867.7|7855.7|7862.2|7850.2|0
1662442200000|2022-09-06 05:30:00|7864.4|7852.4|7861|7849|7864.4|7852.4|7858.8|7846.8|0
1662442500000|2022-09-06 05:35:00|7861.1|7849.1|7867.7|7855.7|7867.9|7855.9|7861|7849|0
1662442800000|2022-09-06 05:40:00|7866.6|7854.6|7865.5|7853.5|7867.7|7855.7|7865.5|7853.5|0
1662443100000|2022-09-06 05:45:00|7865.6|7853.6|7867.7|7855.7|7867.8|7855.8|7865.5|7853.5|0
1662443400000|2022-09-06 05:50:00|7867.8|7855.8|7865.5|7853.5|7870|7858|7863.3|7851.3|0
1662443700000|2022-09-06 05:55:00|7865.6|7853.6|7858.8|7846.8|7867.7|7855.7|7858.8|7846.8|0
1662444000000|2022-09-06 06:00:00|7861|7849|7852.5|7847.5|7865.5|7856.5|7846|7841|38
1662444300000|2022-09-06 06:05:00|7852|7847|7851|7846|7852.5|7847.5|7850|7845|1
1662444600000|2022-09-06 06:10:00|7850.5|7845.5|7853.5|7848.5|7853.5|7848.5|7847|7842|4
1662444900000|2022-09-06 06:15:00|7854|7849|7852|7847|7854.5|7849.5|7850.5|7845.5|11
1662445200000|2022-09-06 06:20:00|7851|7846|7859|7854|7859|7854|7846|7841|22
1662445500000|2022-09-06 06:25:00|7857.5|7852.5|7859|7854|7860|7855|7856.5|7851.5|8
1662445800000|2022-09-06 06:30:00|7860|7855|7868.5|7863.5|7872|7867|7860|7855|26
1662446100000|2022-09-06 06:35:00|7868|7863|7865|7860|7873.5|7868.5|7864.5|7859.5|16
1662446400000|2022-09-06 06:40:00|7866.5|7861.5|7867.5|7862.5|7870|7865|7865.5|7860.5|7
1662446700000|2022-09-06 06:45:00|7867|7862|7865.5|7860.5|7868.5|7863.5|7859.5|7854.5|36
1662447000000|2022-09-06 06:50:00|7866|7861|7865.5|7860.5|7868.5|7863.5|7862.5|7857.5|42
1662447300000|2022-09-06 06:55:00|7866|7861|7867|7862|7868.5|7863.5|7860|7855|35
1662447600000|2022-09-06 07:00:00|7866|7861|7900.5|7895.5|7902.5|7897.5|7862.5|7857.5|409
1662447900000|2022-09-06 07:05:00|7901|7896|7915|7910|7922.5|7917.5|7901|7896|262
1662448200000|2022-09-06 07:10:00|7915.5|7910.5|7922|7917|7926|7921|7912.5|7907.5|274
1662448500000|2022-09-06 07:15:00|7922.5|7917.5|7921.5|7916.5|7928|7923|7914|7909|187
1662448800000|2022-09-06 07:20:00|7922|7917|7931|7926|7934.5|7929.5|7922|7917|230
1662449100000|2022-09-06 07:25:00|7931.5|7926.5|7935|7930|7942|7937|7930.5|7925.5|110
1662449400000|2022-09-06 07:30:00|7934.5|7929.5|7928|7923|7934.5|7929.5|7921|7916|133
1662449700000|2022-09-06 07:35:00|7928.5|7923.5|7917|7912|7932.5|7927.5|7917|7912|103
1662450000000|2022-09-06 07:40:00|7916.9|7911.9|7914.9|7909.9|7923.4|7918.4|7914.4|7909.4|111
1662450300000|2022-09-06 07:45:00|7914.4|7909.4|7908.9|7903.9|7917.4|7912.4|7906.4|7901.4|83
1662450600000|2022-09-06 07:50:00|7909.4|7904.4|7909.9|7904.9|7913.9|7908.9|7903.9|7898.9|111
1662450900000|2022-09-06 07:55:00|7910.4|7905.4|7909.9|7904.9|7913.9|7908.9|7904.9|7899.9|79
1662451200000|2022-09-06 08:00:00|7909.4|7904.4|7904.4|7899.4|7912.9|7907.9|7901.9|7896.9|91
1662451500000|2022-09-06 08:05:00|7903.9|7898.9|7890.4|7885.4|7905.9|7900.9|7888.9|7883.9|138
1662451800000|2022-09-06 08:10:00|7889.9|7884.9|7885.4|7880.4|7889.9|7884.9|7876.4|7871.4|118
1662452100000|2022-09-06 08:15:00|7884.9|7879.9|7877.9|7872.9|7885.4|7880.4|7874.9|7869.9|115
1662452400000|2022-09-06 08:20:00|7877.4|7872.4|7867.9|7862.9|7878.9|7873.9|7865.4|7860.4|134
1662452700000|2022-09-06 08:25:00|7867.4|7862.4|7871.4|7866.4|7871.4|7866.4|7861.9|7856.9|149
1662453000000|2022-09-06 08:30:00|7870.9|7865.9|7866.9|7861.9|7872.9|7867.9|7861.4|7856.4|85
1662453300000|2022-09-06 08:35:00|7866.4|7861.4|7869.9|7864.9|7870.9|7865.9|7860.4|7855.4|76
1662453600000|2022-09-06 08:40:00|7870.4|7865.4|7871.4|7866.4|7875.9|7870.9|7867.9|7862.9|74
1662453900000|2022-09-06 08:45:00|7871.9|7866.9|7868.9|7863.9|7875.9|7870.9|7867.9|7862.9|77
1662454200000|2022-09-06 08:50:00|7868.4|7863.4|7876.4|7871.4|7877.9|7872.9|7867.4|7862.4|65
1662454500000|2022-09-06 08:55:00|7876.9|7871.9|7875.9|7870.9|7878.9|7873.9|7872.9|7867.9|112
1662454800000|2022-09-06 09:00:00|7875.4|7870.4|7862.4|7857.4|7875.4|7870.4|7861.4|7856.4|93
1662455100000|2022-09-06 09:05:00|7861.9|7856.9|7858.4|7853.4|7865.9|7860.9|7857.4|7852.4|79
1662455400000|2022-09-06 09:10:00|7859.4|7854.4|7851.4|7846.4|7861.4|7856.4|7850.9|7845.9|66
1662455700000|2022-09-06 09:15:00|7851.9|7846.9|7852.4|7847.4|7855.9|7850.9|7850.9|7845.9|64
1662456000000|2022-09-06 09:20:00|7851.9|7846.9|7859.9|7854.9|7861.9|7856.9|7845.9|7840.9|94
1662456300000|2022-09-06 09:25:00|7860.4|7855.4|7863.9|7858.9|7865.4|7860.4|7855.9|7850.9|164
1662456600000|2022-09-06 09:30:00|7863.4|7858.4|7870.9|7865.9|7871.4|7866.4|7862.4|7857.4|102
1662456900000|2022-09-06 09:35:00|7870.4|7865.4|7869.4|7864.4|7873.4|7868.4|7866.9|7861.9|54
1662457200000|2022-09-06 09:40:00|7868.9|7863.9|7870.4|7865.4|7877.4|7872.4|7868.4|7863.4|334
1662457500000|2022-09-06 09:45:00|7869.4|7864.4|7866.9|7861.9|7873.9|7868.9|7865.9|7860.9|164
1662457800000|2022-09-06 09:50:00|7867.9|7862.9|7872.9|7867.9|7875.4|7870.4|7865.9|7860.9|70
1662458100000|2022-09-06 09:55:00|7873.4|7868.4|7871.9|7866.9|7874.4|7869.4|7869.4|7864.4|43
1662458400000|2022-09-06 10:00:00|7871.4|7866.4|7865.9|7860.9|7872.4|7867.4|7861.4|7856.4|118
1662458700000|2022-09-06 10:05:00|7866.4|7861.4|7869.9|7864.9|7873.4|7868.4|7866.4|7861.4|91
1662459000000|2022-09-06 10:10:00|7870.4|7865.4|7875.9|7870.9|7879.4|7874.4|7867.9|7862.9|75
1662459300000|2022-09-06 10:15:00|7876.4|7871.4|7880.9|7875.9|7883.9|7878.9|7876.4|7871.4|96
1662459600000|2022-09-06 10:20:00|7881.4|7876.4|7880.4|7875.4|7881.4|7876.4|7873.4|7868.4|91
1662459900000|2022-09-06 10:25:00|7880.9|7875.9|7882.4|7877.4|7883.9|7878.9|7877.9|7872.9|87
1662460200000|2022-09-06 10:30:00|7882.9|7877.9|7875.9|7870.9|7882.9|7877.9|7872.4|7867.4|80
1662460500000|2022-09-06 10:35:00|7876.4|7871.4|7871.4|7866.4|7880.4|7875.4|7870.4|7865.4|56
1662460800000|2022-09-06 10:40:00|7870.4|7865.4|7865.9|7860.9|7873.4|7868.4|7864.9|7859.9|73
1662461100000|2022-09-06 10:45:00|7865.4|7860.4|7868.4|7863.4|7870.9|7865.9|7865.4|7860.4|28
1662461400000|2022-09-06 10:50:00|7867.9|7862.9|7862.4|7857.4|7870.4|7865.4|7861.4|7856.4|82
1662461700000|2022-09-06 10:55:00|7861.9|7856.9|7863.4|7858.4|7867.4|7862.4|7860.9|7855.9|52
1662462000000|2022-09-06 11:00:00|7861.9|7856.9|7864.4|7859.4|7864.9|7859.9|7859.9|7854.9|38
1662462300000|2022-09-06 11:05:00|7864.9|7859.9|7867.9|7862.9|7867.9|7862.9|7861.4|7856.4|15
1662462600000|2022-09-06 11:10:00|7867.4|7862.4|7865.9|7860.9|7868.9|7863.9|7863.4|7858.4|37
1662462900000|2022-09-06 11:15:00|7866.4|7861.4|7866.4|7861.4|7867.9|7862.9|7862.4|7857.4|28
1662463200000|2022-09-06 11:20:00|7866.9|7861.9|7865.4|7860.4|7868.9|7863.9|7860.9|7855.9|101
1662463500000|2022-09-06 11:25:00|7864.9|7859.9|7868.9|7863.9|7869.9|7864.9|7863.4|7858.4|43
1662463800000|2022-09-06 11:30:00|7868.4|7863.4|7860.9|7855.9|7868.9|7863.9|7860.4|7855.4|62
1662464100000|2022-09-06 11:35:00|7860.4|7855.4|7851.9|7846.9|7860.9|7855.9|7851.4|7846.4|62
1662464400000|2022-09-06 11:40:00|7852.3|7847.3|7850.8|7845.8|7852.3|7847.3|7845.8|7840.8|41
1662464700000|2022-09-06 11:45:00|7851.3|7846.3|7854.3|7849.3|7856.3|7851.3|7851.3|7846.3|40
1662465000000|2022-09-06 11:50:00|7853.8|7848.8|7857.3|7852.3|7858.3|7853.3|7850.8|7845.8|32
1662465300000|2022-09-06 11:55:00|7857.8|7852.8|7861.8|7856.8|7862.3|7857.3|7857.8|7852.8|54
1662465600000|2022-09-06 12:00:00|7862.3|7857.3|7867.8|7862.8|7867.8|7862.8|7861.3|7856.3|40
1662465900000|2022-09-06 12:05:00|7867.3|7862.3|7868.8|7863.8|7869.3|7864.3|7863.3|7858.3|42
1662466200000|2022-09-06 12:10:00|7868.3|7863.3|7867.3|7862.3|7868.8|7863.8|7864.3|7859.3|42
1662466500000|2022-09-06 12:15:00|7866.8|7861.8|7863.3|7858.3|7867.3|7862.3|7862.3|7857.3|37
1662466800000|2022-09-06 12:20:00|7863.8|7858.8|7861.8|7856.8|7864.3|7859.3|7859.8|7854.8|25
1662467100000|2022-09-06 12:25:00|7862.3|7857.3|7856.3|7851.3|7865.3|7860.3|7855.8|7850.8|59
1662467400000|2022-09-06 12:30:00|7856.8|7851.8|7859.8|7854.8|7863.8|7858.8|7855.3|7850.3|49
1662467700000|2022-09-06 12:35:00|7858.8|7853.8|7862.8|7857.8|7864.8|7859.8|7858.3|7853.3|37
1662468000000|2022-09-06 12:40:00|7862.3|7857.3|7870.3|7865.3|7871.3|7866.3|7861.8|7856.8|31
1662468300000|2022-09-06 12:45:00|7869.8|7864.8|7865.8|7860.8|7870.3|7865.3|7862.3|7857.3|28
1662468600000|2022-09-06 12:50:00|7865.3|7860.3|7874.3|7869.3|7876.3|7871.3|7865.3|7860.3|119
1662468900000|2022-09-06 12:55:00|7874.8|7869.8|7875.8|7870.8|7878.8|7873.8|7874.3|7869.3|88
1662469200000|2022-09-06 13:00:00|7876.3|7871.3|7879.3|7874.3|7883.8|7878.8|7874.3|7869.3|137
1662469500000|2022-09-06 13:05:00|7878.8|7873.8|7877.8|7872.8|7881.3|7876.3|7873.3|7868.3|30
1662469800000|2022-09-06 13:10:00|7877.3|7872.3|7877.3|7872.3|7878.8|7873.8|7874.3|7869.3|37
1662470100000|2022-09-06 13:15:00|7877.8|7872.8|7885.3|7880.3|7886.3|7881.3|7877.3|7872.3|44
1662470400000|2022-09-06 13:20:00|7885.8|7880.8|7887.3|7882.3|7888.8|7883.8|7884.3|7879.3|106
1662470700000|2022-09-06 13:25:00|7886.8|7881.8|7879.3|7874.3|7887.8|7882.8|7878.3|7873.3|98
1662471000000|2022-09-06 13:30:00|7879.8|7874.8|7879.8|7874.8|7888.8|7883.8|7878.8|7873.8|140
1662471300000|2022-09-06 13:35:00|7880.3|7875.3|7868.3|7863.3|7885.8|7880.8|7866.8|7861.8|74
1662471600000|2022-09-06 13:40:00|7867.8|7862.8|7864.3|7859.3|7871.8|7866.8|7862.3|7857.3|52
1662471900000|2022-09-06 13:45:00|7863.8|7858.8|7854.3|7849.3|7865.3|7860.3|7854.3|7849.3|69
1662472200000|2022-09-06 13:50:00|7853.8|7848.8|7840.3|7835.3|7857.3|7852.3|7839.3|7834.3|267
1662472500000|2022-09-06 13:55:00|7839.8|7834.8|7847.8|7842.8|7849.3|7844.3|7832.3|7827.3|135
1662472800000|2022-09-06 14:00:00|7846.8|7841.8|7825.3|7820.3|7848.3|7843.3|7821.3|7816.3|269
1662473100000|2022-09-06 14:05:00|7824.8|7819.8|7822.3|7817.3|7830.3|7825.3|7820.3|7815.3|210
1662473400000|2022-09-06 14:10:00|7822.6|7817.6|7826.1|7821.1|7827.6|7822.6|7815.6|7810.6|151
1662473700000|2022-09-06 14:15:00|7825.6|7820.6|7830.6|7825.6|7831.6|7826.6|7820.6|7815.6|70
1662474000000|2022-09-06 14:20:00|7830.1|7825.1|7822.6|7817.6|7830.6|7825.6|7816.1|7811.1|128
1662474300000|2022-09-06 14:25:00|7823.1|7818.1|7837.1|7832.1|7839.6|7834.6|7820.6|7815.6|113
1662474600000|2022-09-06 14:30:00|7837.6|7832.6|7846.1|7841.1|7846.6|7841.6|7834.1|7829.1|61
1662474900000|2022-09-06 14:35:00|7846.6|7841.6|7856.1|7851.1|7856.6|7851.6|7840.6|7835.6|75
1662475200000|2022-09-06 14:40:00|7856.6|7851.6|7858.6|7853.6|7862.6|7857.6|7854.6|7849.6|168
1662475500000|2022-09-06 14:45:00|7858.1|7853.1|7862.1|7857.1|7864.1|7859.1|7854.1|7849.1|114
1662475800000|2022-09-06 14:50:00|7862.6|7857.6|7869.6|7864.6|7876.6|7871.6|7862.6|7857.6|101
1662476100000|2022-09-06 14:55:00|7870.1|7865.1|7871.1|7866.1|7879.6|7874.6|7868.1|7863.1|200
1662476400000|2022-09-06 15:00:00|7870.6|7865.6|7867.1|7862.1|7871.1|7866.1|7864.1|7859.1|179
1662476700000|2022-09-06 15:05:00|7866.6|7861.6|7876.6|7871.6|7882.1|7877.1|7866.1|7861.1|193
1662477000000|2022-09-06 15:10:00|7877.1|7872.1|7865.1|7860.1|7879.1|7874.1|7864.6|7859.6|142
1662477300000|2022-09-06 15:15:00|7864.6|7859.6|7859.6|7854.6|7865.1|7860.1|7858.6|7853.6|107
1662477600000|2022-09-06 15:20:00|7860.1|7855.1|7859.6|7854.6|7864.6|7859.6|7856.6|7851.6|111
1662477900000|2022-09-06 15:25:00|7859.1|7854.1|7849.1|7844.1|7862.1|7857.1|7846.6|7841.6|819
1662478200000|2022-09-06 15:30:00|7849.6|7843.6|7847.6|7841.6|7860.6|7853.6|7847.6|7841.6|1258
1662478500000|2022-09-06 15:35:00|7848.6|7842.6|7839.6|7832.6|7852.6|7845.6|7837.6|7830.6|158
1662478800000|2022-09-06 15:40:00|7838.6|7833.6|7845.6|7838.6|7854.6|7847.6|7835.6|7828.6|75
1662479100000|2022-09-06 15:45:00|7846.6|7837.6|7838.6|7831.6|7850.6|7843.6|7835.6|7829.6|42
1662479400000|2022-09-06 15:50:00|7837.6|7830.6|7853.6|7846.6|7855.6|7848.6|7837.6|7830.6|56
1662479700000|2022-09-06 15:55:00|7852.6|7845.6|7852.6|7845.6|7857.6|7851.6|7851.6|7844.6|37
1662480000000|2022-09-06 16:00:00|7851.6|7844.6|7852.6|7845.6|7856.6|7849.6|7848.6|7841.6|23
1662480300000|2022-09-06 16:05:00|7853.6|7846.6|7837.6|7830.6|7856.6|7849.6|7836.6|7829.6|22
1662480600000|2022-09-06 16:10:00|7838.6|7831.6|7830.6|7823.6|7838.6|7832.6|7829.6|7822.6|17
1662480900000|2022-09-06 16:15:00|7829.6|7822.6|7819.6|7812.6|7830.6|7824.6|7818.6|7811.6|48
1662481200000|2022-09-06 16:20:00|7818.6|7811.6|7817.6|7810.6|7821.6|7814.6|7813.6|7806.6|34
1662481500000|2022-09-06 16:25:00|7816.6|7811.6|7822.6|7815.6|7824.6|7817.6|7813.6|7806.6|24
1662481800000|2022-09-06 16:30:00|7823.6|7816.6|7820.6|7813.6|7825.6|7818.6|7820.6|7813.6|8
1662482100000|2022-09-06 16:35:00|7821.6|7814.6|7820.6|7813.6|7822.6|7815.6|7818.6|7811.6|5
1662482400000|2022-09-06 16:40:00|7821.6|7814.6|7831.6|7824.6|7831.6|7824.6|7815.6|7809.6|18
1662482700000|2022-09-06 16:45:00|7830.6|7823.6|7833.6|7826.6|7833.6|7827.6|7827.6|7821.6|11
1662483000000|2022-09-06 16:50:00|7834.6|7827.6|7833.6|7825.6|7835.6|7827.6|7827.6|7820.6|19
1662483300000|2022-09-06 16:55:00|7834.6|7826.6|7828.6|7821.6|7837.6|7830.6|7826.6|7819.6|15
1662483600000|2022-09-06 17:00:00|7827.6|7820.6|7817.6|7810.6|7829.6|7822.6|7815.6|7808.6|54
1662483900000|2022-09-06 17:05:00|7815.6|7809.6|7804.6|7796.6|7817.6|7810.6|7804.6|7796.6|67
1662484200000|2022-09-06 17:10:00|7803.6|7797.6|7803.6|7796.6|7806.6|7799.6|7801.6|7794.6|12
1662484500000|2022-09-06 17:15:00|7802.6|7795.6|7803.6|7795.6|7804.6|7797.6|7797.6|7789.6|36
1662484800000|2022-09-06 17:20:00|7802.6|7794.6|7802.6|7794.6|7806.6|7799.6|7800.6|7792.6|16
1662485100000|2022-09-06 17:25:00|7801.6|7795.6|7801.6|7793.6|7803.6|7797.6|7800.6|7792.6|10
1662485400000|2022-09-06 17:30:00|7800.6|7792.6|7810.6|7802.6|7813.6|7807.6|7800.6|7792.6|39
1662485700000|2022-09-06 17:35:00|7809.6|7801.6|7810.6|7802.6|7813.6|7804.6|7805.6|7798.6|9
1662486000000|2022-09-06 17:40:00|7811.6|7801.6|7808.6|7802.6|7813.6|7805.6|7803.6|7795.6|19
1662486300000|2022-09-06 17:45:00|7809.6|7803.6|7801.6|7795.6|7809.6|7803.6|7801.6|7793.6|28
1662486600000|2022-09-06 17:50:00|7802.6|7793.6|7804.6|7796.6|7805.6|7799.6|7797.6|7789.6|28
1662486900000|2022-09-06 17:55:00|7803.6|7795.6|7814.3|7802.3|7814.3|7803.6|7802.6|7792.6|19
1662487200000|2022-09-06 18:00:00|7814.2|7802.2|7818.7|7806.7|7821.2|7809.2|7812.1|7800.1|0
1662487500000|2022-09-06 18:05:00|7818.8|7806.8|7818.8|7806.8|7821|7809|7812.1|7800.1|0
1662487800000|2022-09-06 18:10:00|7821|7809|7832.4|7820.4|7834.6|7822.6|7818.8|7806.8|0
1662488100000|2022-09-06 18:15:00|7832.3|7820.3|7832.9|7820.9|7836.9|7824.9|7830.1|7818.1|0
1662488400000|2022-09-06 18:20:00|7835.1|7823.1|7828.5|7816.5|7835.1|7823.1|7824|7812|0
1662488700000|2022-09-06 18:25:00|7828.4|7816.4|7824|7812|7828.5|7816.5|7821.7|7809.7|0
1662489000000|2022-09-06 18:30:00|7825.1|7813.1|7819.5|7807.5|7826.3|7814.3|7812.7|7800.7|0
1662489300000|2022-09-06 18:35:00|7820.6|7808.6|7821.8|7809.8|7826.3|7814.3|7817.1|7805.1|0
1662489600000|2022-09-06 18:40:00|7821.7|7809.7|7812.8|7800.8|7821.7|7809.7|7812.8|7800.8|0
1662489900000|2022-09-06 18:45:00|7812.9|7800.9|7815.1|7803.1|7817.3|7805.3|7808.3|7796.3|0
1662490200000|2022-09-06 18:50:00|7815.2|7803.2|7812.4|7800.4|7815.2|7803.2|7805.5|7793.5|0
1662490500000|2022-09-06 18:55:00|7814.6|7802.6|7808|7796|7819.2|7807.2|7805.7|7793.7|0
1662490800000|2022-09-06 19:00:00|7808.1|7796.1|7805.6|7793.6|7811.4|7799.4|7803.3|7791.3|0
1662491100000|2022-09-06 19:05:00|7805.7|7793.7|7819.3|7807.3|7819.4|7807.4|7805.6|7793.6|0
1662491400000|2022-09-06 19:10:00|7819.4|7807.4|7819.3|7807.3|7826|7814|7817|7805|0
1662491700000|2022-09-06 19:15:00|7820.4|7808.4|7819.3|7807.3|7830.5|7818.5|7819.2|7807.2|0
1662492000000|2022-09-06 19:20:00|7819.2|7807.2|7815|7803|7819.3|7807.3|7803.7|7791.7|0
1662492300000|2022-09-06 19:25:00|7812.8|7800.8|7810.5|7798.5|7817.3|7805.3|7810.5|7798.5|0
1662492600000|2022-09-06 19:30:00|7810.4|7798.4|7801.3|7789.3|7810.5|7798.5|7796.7|7784.7|0
1662492900000|2022-09-06 19:35:00|7803.5|7791.5|7803.5|7791.5|7808|7796|7801.2|7789.2|0
1662493200000|2022-09-06 19:40:00|7803.4|7791.4|7819.3|7807.3|7819.4|7807.4|7803.4|7791.4|0
1662493500000|2022-09-06 19:45:00|7819.2|7807.2|7812.7|7800.7|7821.6|7809.6|7805.8|7793.8|0
1662493800000|2022-09-06 19:50:00|7812.5|7800.5|7808|7796|7812.6|7800.6|7805.7|7793.7|0
1662494100000|2022-09-06 19:55:00|7807.9|7795.9|7810.5|7798.5|7811.3|7799.3|7803.2|7791.2|0
1662494400000|2022-09-06 20:00:00|7810.4|7798.4|7803.7|7791.7|7810.8|7798.8|7800.8|7788.8|0
1662494700000|2022-09-06 20:05:00|7804.1|7792.1|7799.7|7787.7|7804.6|7792.6|7799.2|7787.2|0
1662495000000|2022-09-06 20:10:00|7800.1|7788.1|7801.7|7789.7|7803.9|7791.9|7799.2|7787.2|0
1662495300000|2022-09-06 20:15:00|7801.2|7789.2|7806.2|7794.2|7806.2|7794.2|7800.1|7788.1|0
1662495600000|2022-09-06 20:20:00|7806|7794|7803.3|7791.3|7807.1|7795.1|7803.3|7791.3|0
1662495900000|2022-09-06 20:25:00|7802.9|7790.9|7800.6|7788.6|7803.3|7791.3|7799.3|7787.3|0
1662496200000|2022-09-06 20:30:00|7800|7788|7800.2|7788.2|7800.4|7788.4|7798.2|7786.2|0
1662496500000|2022-09-06 20:35:00|7800|7788|7800.3|7788.3|7801.4|7789.4|7799.7|7787.7|0
1662496800000|2022-09-06 20:40:00|7800.7|7788.7|7804.8|7792.8|7804.8|7792.8|7800.3|7788.3|0
1662497100000|2022-09-06 20:45:00|7804.3|7792.3|7805.9|7793.9|7805.9|7793.9|7803.4|7791.4|0
1662497400000|2022-09-06 20:50:00|7806.3|7794.3|7803.4|7791.4|7806.3|7794.3|7803|7791|0
1662497700000|2022-09-06 20:55:00|7803.6|7791.6|7806.7|7794.7|7807.8|7795.8|7803.4|7791.4|0
1662498000000|2022-09-06 21:00:00|7807.1|7795.1|7806.7|7794.7|7807.8|7795.8|7806.2|7794.2|0
1662498300000|2022-09-06 21:05:00|7806.9|7794.9|7805.6|7793.6|7806.9|7794.9|7805.3|7793.3|0
1662498600000|2022-09-06 21:10:00|7805.3|7793.3|7805.3|7793.3|7805.6|7793.6|7804.7|7792.7|0
1662498900000|2022-09-06 21:15:00|7804.9|7792.9|7806|7794|7806|7794|7804.9|7792.9|0
1662499200000|2022-09-06 21:20:00|7805.6|7793.6|7804|7792|7806|7794|7803.8|7791.8|0
1662499500000|2022-09-06 21:25:00|7805.1|7793.1|7804.9|7792.9|7805.3|7793.3|7804.7|7792.7|0
1662499800000|2022-09-06 21:30:00|7804.7|7792.7|7804.7|7792.7|7804.7|7792.7|7804.7|7792.7|0
1662500100000|2022-09-06 21:35:00|7804.9|7792.9|7804.7|7792.7|7805.1|7793.1|7804.4|7792.4|0
1662500400000|2022-09-06 21:40:00|7804.9|7792.9|7804.7|7792.7|7804.9|7792.9|7804.7|7792.7|0
1662500700000|2022-09-06 21:45:00|7804.6|7792.6|7803.8|7791.8|7804.6|7792.6|7803.8|7791.8|0
1662501000000|2022-09-06 21:50:00|7804|7792|7804.2|7792.2|7804.2|7792.2|7804|7792|0
1662501300000|2022-09-06 21:55:00|7804.7|7792.7|7804.7|7792.7|7804.9|7792.9|7804.4|7792.4|0
1662501600000|2022-09-06 22:00:00|7804.9|7792.9|7807.1|7795.1|7807.1|7795.1|7802|7790|0
1662501900000|2022-09-06 22:05:00|7807.4|7795.4|7807.4|7795.4|7807.8|7795.8|7804.2|7792.2|0
1662502200000|2022-09-06 22:10:00|7807.8|7795.8|7811.2|7799.2|7812.7|7800.7|7807.8|7795.8|0
1662502500000|2022-09-06 22:15:00|7811.6|7799.6|7811.6|7799.6|7811.6|7799.6|7807.8|7795.8|0
1662502800000|2022-09-06 22:20:00|7811.4|7799.4|7809.1|7797.1|7811.6|7799.6|7809.1|7797.1|0
1662503100000|2022-09-06 22:25:00|7808.9|7796.9|7810.7|7798.7|7810.7|7798.7|7808.7|7796.7|0
1662503400000|2022-09-06 22:30:00|7810.9|7798.9|7808.3|7796.3|7812.3|7800.3|7808.3|7796.3|0
1662503700000|2022-09-06 22:35:00|7808.2|7796.2|7807.8|7795.8|7808.9|7796.9|7806.2|7794.2|0
1662504000000|2022-09-06 22:40:00|7807.4|7795.4|7809.1|7797.1|7809.6|7797.6|7807.1|7795.1|0
1662504300000|2022-09-06 22:45:00|7808.3|7796.3|7810.7|7798.7|7810.7|7798.7|7807.8|7795.8|0
1662504600000|2022-09-06 22:50:00|7810.5|7798.5|7808.8|7796.8|7811.2|7799.2|7807.2|7795.2|0
1662504900000|2022-09-06 22:55:00|7809|7797|7808.8|7796.8|7810.8|7798.8|7808.8|7796.8|0
1662505200000|2022-09-06 23:00:00|7809.2|7797.2|7806.7|7794.7|7810.5|7798.5|7806.7|7794.7|0
1662505500000|2022-09-06 23:05:00|7806.5|7794.5|7800.7|7788.7|7807.2|7795.2|7799.8|7787.8|0
1662505800000|2022-09-06 23:10:00|7800.9|7788.9|7800.7|7788.7|7800.9|7788.9|7798.2|7786.2|0
1662506100000|2022-09-06 23:15:00|7801.3|7789.3|7801.8|7789.8|7803.8|7791.8|7801.3|7789.3|0
1662506400000|2022-09-06 23:20:00|7802.2|7790.2|7804.9|7792.9|7805.2|7793.2|7801.8|7789.8|0
1662506700000|2022-09-06 23:25:00|7805.2|7793.2|7802.2|7790.2|7806.3|7794.3|7802.2|7790.2|0
1662507000000|2022-09-06 23:30:00|7802.3|7790.3|7804.3|7792.3|7806.7|7794.7|7802.2|7790.2|0
1662507300000|2022-09-06 23:35:00|7804.7|7792.7|7805.2|7793.2|7806.7|7794.7|7804.3|7792.3|0
1662507600000|2022-09-06 23:40:00|7804.7|7792.7|7807.2|7795.2|7808.8|7796.8|7804.7|7792.7|0
1662507900000|2022-09-06 23:45:00|7806.7|7794.7|7804|7792|7807.2|7795.2|7801.8|7789.8|0
1662508200000|2022-09-06 23:50:00|7803.8|7791.8|7801.8|7789.8|7804.7|7792.7|7800.5|7788.5|0
1662508500000|2022-09-06 23:55:00|7801.3|7789.3|7801.3|7789.3|7803.4|7791.4|7799.8|7787.8|0
1662508800000|2022-09-07 00:00:00|7800.7|7788.7|7799.3|7787.3|7803.8|7791.8|7791.2|7779.2|0
1662509100000|2022-09-07 00:05:00|7799.1|7787.1|7804.7|7792.7|7805.1|7793.1|7797.7|7785.7|0
1662509400000|2022-09-07 00:10:00|7804.2|7792.2|7799.5|7787.5|7804.2|7792.2|7796|7784|0
1662509700000|2022-09-07 00:15:00|7799.2|7787.2|7771.8|7759.8|7799.2|7787.2|7770.7|7758.7|0
1662510000000|2022-09-07 00:20:00|7772.9|7760.9|7757.3|7745.3|7772.9|7760.9|7752.8|7740.8|0
1662510300000|2022-09-07 00:25:00|7755.1|7743.1|7757.6|7745.6|7757.6|7745.6|7754.2|7742.2|0
1662510600000|2022-09-07 00:30:00|7755.4|7743.4|7753.5|7741.5|7762|7750|7750.1|7738.1|0
1662510900000|2022-09-07 00:35:00|7754.6|7742.6|7753.7|7741.7|7756.9|7744.9|7749.2|7737.2|0
1662511200000|2022-09-07 00:40:00|7751.6|7739.6|7747.1|7735.1|7752.7|7740.7|7747.1|7735.1|0
1662511500000|2022-09-07 00:45:00|7747.2|7735.2|7751|7739|7753.3|7741.3|7745.5|7733.5|0
1662511800000|2022-09-07 00:50:00|7751.1|7739.1|7756|7744|7758.2|7746.2|7751|7739|0
1662512100000|2022-09-07 00:55:00|7753.8|7741.8|7757|7745|7761.4|7749.4|7751.6|7739.6|0
1662512400000|2022-09-07 01:00:00|7756.9|7744.9|7748.1|7736.1|7757|7745|7748|7736|0
1662512700000|2022-09-07 01:05:00|7748|7736|7751.3|7739.3|7753.5|7741.5|7748|7736|0
1662513000000|2022-09-07 01:10:00|7750.2|7738.2|7753.6|7741.6|7755.8|7743.8|7749.1|7737.1|0
1662513300000|2022-09-07 01:15:00|7753.7|7741.7|7751.4|7739.4|7758.1|7746.1|7749.2|7737.2|0
1662513600000|2022-09-07 01:20:00|7751.5|7739.5|7749.3|7737.3|7755.9|7743.9|7749.2|7737.2|0
1662513900000|2022-09-07 01:25:00|7749.2|7737.2|7754.2|7742.2|7756.4|7744.4|7747.1|7735.1|0
1662514200000|2022-09-07 01:30:00|7755.3|7743.3|7758.8|7746.8|7758.8|7746.8|7749.8|7737.8|0
1662514500000|2022-09-07 01:35:00|7758.7|7746.7|7759.9|7747.9|7761|7749|7752|7740|0
1662514800000|2022-09-07 01:40:00|7761|7749|7758.8|7746.8|7761|7749|7758.7|7746.7|0
1662515100000|2022-09-07 01:45:00|7758.7|7746.7|7763.4|7751.4|7763.4|7751.4|7756.5|7744.5|0
1662515400000|2022-09-07 01:50:00|7765.6|7753.6|7765.5|7753.5|7767.8|7755.8|7763.3|7751.3|0
1662515700000|2022-09-07 01:55:00|7765.6|7753.6|7763.3|7751.3|7765.6|7753.6|7761.1|7749.1|0
1662516000000|2022-09-07 02:00:00|7761.1|7749.1|7763.3|7751.3|7763.4|7751.4|7761.1|7749.1|0
1662516300000|2022-09-07 02:05:00|7761.2|7749.2|7763.4|7751.4|7763.4|7751.4|7761.1|7749.1|0
1662516600000|2022-09-07 02:10:00|7763.3|7751.3|7759|7747|7763.3|7751.3|7756.8|7744.8|0
1662516900000|2022-09-07 02:15:00|7758.9|7746.9|7756.4|7744.4|7758.9|7746.9|7756.3|7744.3|0
1662517200000|2022-09-07 02:20:00|7757.5|7745.5|7760.8|7748.8|7760.9|7748.9|7756.4|7744.4|0
1662517500000|2022-09-07 02:25:00|7760.7|7748.7|7767.4|7755.4|7767.4|7755.4|7758.5|7746.5|0
1662517800000|2022-09-07 02:30:00|7768.5|7756.5|7770.7|7758.7|7771.8|7759.8|7767.4|7755.4|0
1662518100000|2022-09-07 02:35:00|7770.8|7758.8|7765.1|7753.1|7774.1|7762.1|7762.9|7750.9|0
1662518400000|2022-09-07 02:40:00|7765.2|7753.2|7765.1|7753.1|7765.2|7753.2|7765.1|7753.1|0
1662518700000|2022-09-07 02:45:00|7765.2|7753.2|7765.2|7753.2|7765.2|7753.2|7762.9|7750.9|0
1662519000000|2022-09-07 02:50:00|7766.3|7754.3|7758.5|7746.5|7767.4|7755.4|7758.5|7746.5|0
1662519300000|2022-09-07 02:55:00|7758.4|7746.4|7758.4|7746.4|7760.6|7748.6|7758.4|7746.4|0
1662519600000|2022-09-07 03:00:00|7758.5|7746.5|7758.4|7746.4|7760.7|7748.7|7756.2|7744.2|0
1662519900000|2022-09-07 03:05:00|7758.5|7746.5|7754|7742|7758.5|7746.5|7754|7742|0
1662520200000|2022-09-07 03:10:00|7752.9|7740.9|7754|7742|7754|7742|7750.6|7738.6|0
1662520500000|2022-09-07 03:15:00|7751.8|7739.8|7749.5|7737.5|7754|7742|7749.5|7737.5|0
1662520800000|2022-09-07 03:20:00|7751.7|7739.7|7751.8|7739.8|7751.8|7739.8|7749.5|7737.5|0
1662521100000|2022-09-07 03:25:00|7751.7|7739.7|7756.3|7744.3|7756.3|7744.3|7749.5|7737.5|0
1662521400000|2022-09-07 03:30:00|7754.1|7742.1|7751.9|7739.9|7754.1|7742.1|7750.7|7738.7|0
1662521700000|2022-09-07 03:35:00|7751.8|7739.8|7747.4|7735.4|7751.9|7739.9|7747.4|7735.4|0
1662522000000|2022-09-07 03:40:00|7749.6|7737.6|7749.6|7737.6|7749.7|7737.7|7747.4|7735.4|0
1662522300000|2022-09-07 03:45:00|7749.7|7737.7|7751.8|7739.8|7751.9|7739.9|7749.7|7737.7|0
1662522600000|2022-09-07 03:50:00|7749.7|7737.7|7756.7|7744.7|7758.7|7746.7|7749.7|7737.7|0
1662522900000|2022-09-07 03:55:00|7756.8|7744.8|7756.7|7744.7|7756.8|7744.8|7756.7|7744.7|0
1662523200000|2022-09-07 04:00:00|7756.8|7744.8|7752.3|7740.3|7756.8|7744.8|7752.3|7740.3|0
1662523500000|2022-09-07 04:05:00|7752.2|7740.2|7752.3|7740.3|7752.3|7740.3|7752.2|7740.2|0
1662523800000|2022-09-07 04:10:00|7754.5|7742.5|7750.1|7738.1|7754.5|7742.5|7750.1|7738.1|0
1662524100000|2022-09-07 04:15:00|7752.3|7740.3|7750.1|7738.1|7752.3|7740.3|7750.1|7738.1|0
1662524400000|2022-09-07 04:20:00|7750|7738|7747.8|7735.8|7750.1|7738.1|7747.8|7735.8|0
1662524700000|2022-09-07 04:25:00|7750|7738|7750.2|7738.2|7750.2|7738.2|7747.8|7735.8|0
1662525000000|2022-09-07 04:30:00|7750.3|7738.3|7756.8|7744.8|7759|7747|7750.2|7738.2|0
1662525300000|2022-09-07 04:35:00|7759|7747|7761.3|7749.3|7763.5|7751.5|7759|7747|0
1662525600000|2022-09-07 04:40:00|7761.2|7749.2|7760.2|7748.2|7761.3|7749.3|7759|7747|0
1662525900000|2022-09-07 04:45:00|7759.1|7747.1|7763.6|7751.6|7763.6|7751.6|7759.1|7747.1|0
1662526200000|2022-09-07 04:50:00|7762.5|7750.5|7770.1|7758.1|7770.3|7758.3|7762.5|7750.5|0
1662526500000|2022-09-07 04:55:00|7772.3|7760.3|7767.9|7755.9|7772.3|7760.3|7767.9|7755.9|0
1662526800000|2022-09-07 05:00:00|7769|7757|7765.7|7753.7|7770.2|7758.2|7765.6|7753.6|0
1662527100000|2022-09-07 05:05:00|7766.8|7754.8|7774.7|7762.7|7774.7|7762.7|7765.7|7753.7|0
1662527400000|2022-09-07 05:10:00|7774.8|7762.8|7773.2|7761.2|7777|7765|7771|7759|0
1662527700000|2022-09-07 05:15:00|7775.4|7763.4|7777.7|7765.7|7777.7|7765.7|7773.2|7761.2|0
1662528000000|2022-09-07 05:20:00|7777.6|7765.6|7777.7|7765.7|7777.7|7765.7|7775.4|7763.4|0
1662528300000|2022-09-07 05:25:00|7776.6|7764.6|7773.1|7761.1|7777.7|7765.7|7772.1|7760.1|0
1662528600000|2022-09-07 05:30:00|7773.2|7761.2|7768.7|7756.7|7775.3|7763.3|7768.7|7756.7|0
1662528900000|2022-09-07 05:35:00|7769.8|7757.8|7768.7|7756.7|7770.9|7758.9|7768.6|7756.6|0
1662529200000|2022-09-07 05:40:00|7768.6|7756.6|7771.1|7759.1|7771.1|7759.1|7768.6|7756.6|0
1662529500000|2022-09-07 05:45:00|7773.3|7761.3|7773.2|7761.2|7777.7|7765.7|7773.2|7761.2|0
1662529800000|2022-09-07 05:50:00|7771|7759|7768.9|7756.9|7773.2|7761.2|7766.6|7754.6|0
1662530100000|2022-09-07 05:55:00|7771.1|7759.1|7777.6|7765.6|7783.1|7771.1|7770|7758|0
1662530400000|2022-09-07 06:00:00|7779.8|7767.8|7760.6|7755.6|7785.6|7780.6|7760.6|7755.6|106
1662530700000|2022-09-07 06:05:00|7761.1|7756.1|7768.1|7763.1|7772.1|7767.1|7761.1|7756.1|64
1662531000000|2022-09-07 06:10:00|7767.1|7762.1|7781.6|7776.6|7781.6|7776.6|7766.6|7761.6|13
1662531300000|2022-09-07 06:15:00|7782.1|7777.1|7788.6|7783.6|7789.1|7784.1|7781.1|7776.1|83
1662531600000|2022-09-07 06:20:00|7789.1|7784.1|7797.1|7792.1|7801.1|7796.1|7788.6|7783.6|22
1662531900000|2022-09-07 06:25:00|7796.6|7791.6|7795.1|7790.1|7799.1|7794.1|7792.6|7787.6|22
1662532200000|2022-09-07 06:30:00|7794.6|7789.6|7792.1|7787.1|7794.6|7789.6|7787.1|7782.1|47
1662532500000|2022-09-07 06:35:00|7792.6|7787.6|7795.6|7790.6|7796.1|7791.1|7788.1|7783.1|22
1662532800000|2022-09-07 06:40:00|7796.1|7791.1|7796.6|7791.6|7799.1|7794.1|7793.6|7788.6|18
1662533100000|2022-09-07 06:45:00|7799.1|7794.1|7800.1|7795.1|7802.1|7797.1|7798.1|7793.1|20
1662533400000|2022-09-07 06:50:00|7799.6|7794.6|7798.6|7793.6|7801.1|7796.1|7798.6|7793.6|40
1662533700000|2022-09-07 06:55:00|7798.1|7793.1|7793.1|7788.1|7799.6|7794.6|7791.1|7786.1|61
1662534000000|2022-09-07 07:00:00|7797.6|7792.6|7819.6|7814.6|7824.1|7819.1|7793.1|7788.1|649
1662534300000|2022-09-07 07:05:00|7820.6|7815.6|7805.6|7800.6|7825.6|7820.6|7805.6|7800.6|322
1662534600000|2022-09-07 07:10:00|7805.1|7800.1|7805.6|7800.6|7816.6|7811.6|7802.1|7797.1|259
1662534900000|2022-09-07 07:15:00|7805.1|7800.1|7817.6|7812.6|7818.6|7813.6|7803.1|7798.1|113
1662535200000|2022-09-07 07:20:00|7817.1|7812.1|7812.1|7807.1|7829.1|7824.1|7811.6|7806.6|150
1662535500000|2022-09-07 07:25:00|7809.6|7804.6|7815.6|7810.6|7819.6|7814.6|7804.1|7799.1|139
1662535800000|2022-09-07 07:30:00|7815.1|7810.1|7821.1|7816.1|7823.1|7818.1|7805.1|7800.1|122
1662536100000|2022-09-07 07:35:00|7820.6|7815.6|7819.1|7814.1|7823.6|7818.6|7816.1|7811.1|116
1662536400000|2022-09-07 07:40:00|7818|7813|7823|7818|7824.5|7819.5|7811.5|7806.5|107
1662536700000|2022-09-07 07:45:00|7823.5|7818.5|7830|7825|7833.5|7828.5|7821.5|7816.5|51
1662537000000|2022-09-07 07:50:00|7829.5|7824.5|7826|7821|7830.5|7825.5|7820.5|7815.5|55
1662537300000|2022-09-07 07:55:00|7827.5|7822.5|7833|7828|7838|7833|7823|7818|139
1662537600000|2022-09-07 08:00:00|7832.5|7827.5|7843.5|7838.5|7844|7839|7826|7821|260
1662537900000|2022-09-07 08:05:00|7844|7839|7857|7852|7860|7855|7843.5|7838.5|177
1662538200000|2022-09-07 08:10:00|7856.5|7851.5|7841|7836|7858.5|7853.5|7841|7836|98
1662538500000|2022-09-07 08:15:00|7841.5|7836.5|7838|7833|7844.5|7839.5|7833|7828|97
1662538800000|2022-09-07 08:20:00|7838.5|7833.5|7836|7831|7841.5|7836.5|7828|7823|59
1662539100000|2022-09-07 08:25:00|7835.5|7830.5|7833.5|7828.5|7839.5|7834.5|7832|7827|41
1662539400000|2022-09-07 08:30:00|7833|7828|7839|7834|7842|7837|7833|7828|42
1662539700000|2022-09-07 08:35:00|7838.5|7833.5|7830.5|7825.5|7839.5|7834.5|7830.5|7825.5|73
1662540000000|2022-09-07 08:40:00|7830|7825|7826.5|7821.5|7831|7826|7821|7816|139
1662540300000|2022-09-07 08:45:00|7827|7822|7843.5|7838.5|7844.5|7839.5|7823|7818|184
1662540600000|2022-09-07 08:50:00|7843|7838|7861|7856|7862|7857|7841.5|7836.5|254
1662540900000|2022-09-07 08:55:00|7860.5|7855.5|7863.5|7858.5|7865.5|7860.5|7858.5|7853.5|58
1662541200000|2022-09-07 09:00:00|7864|7859|7846.5|7841.5|7864|7859|7843|7838|145
1662541500000|2022-09-07 09:05:00|7846|7841|7865.5|7860.5|7869|7864|7843.5|7838.5|262
1662541800000|2022-09-07 09:10:00|7865|7860|7869|7864|7875.5|7870.5|7864.5|7859.5|152
1662542100000|2022-09-07 09:15:00|7869.5|7864.5|7876.5|7871.5|7883|7878|7867|7862|133
1662542400000|2022-09-07 09:20:00|7876|7871|7870.5|7865.5|7881.5|7876.5|7868|7863|112
1662542700000|2022-09-07 09:25:00|7871|7866|7864|7859|7872|7867|7858.5|7853.5|80
1662543000000|2022-09-07 09:30:00|7864.5|7859.5|7863.5|7858.5|7865.5|7860.5|7857.5|7852.5|40
1662543300000|2022-09-07 09:35:00|7863|7858|7854.5|7849.5|7872|7867|7854|7849|55
1662543600000|2022-09-07 09:40:00|7854|7849|7863|7858|7868|7863|7854|7849|77
1662543900000|2022-09-07 09:45:00|7862.5|7857.5|7864.5|7859.5|7867.5|7862.5|7859.5|7854.5|58
1662544200000|2022-09-07 09:50:00|7865.5|7860.5|7862|7857|7868.5|7863.5|7861.5|7856.5|71
1662544500000|2022-09-07 09:55:00|7862.5|7857.5|7864.5|7859.5|7865.5|7860.5|7859|7854|33
1662544800000|2022-09-07 10:00:00|7864|7859|7855.5|7850.5|7866|7861|7854|7849|44
1662545100000|2022-09-07 10:05:00|7855|7850|7852|7847|7859|7854|7852|7847|96
1662545400000|2022-09-07 10:10:00|7851.5|7846.5|7852.5|7847.5|7854|7849|7850|7845|40
1662545700000|2022-09-07 10:15:00|7852|7847|7825|7820|7852|7847|7820|7815|546
1662546000000|2022-09-07 10:20:00|7824.5|7819.5|7847.5|7842.5|7849.5|7844.5|7824.5|7819.5|174
1662546300000|2022-09-07 10:25:00|7847|7842|7855|7850|7855.5|7850.5|7840|7835|62
1662546600000|2022-09-07 10:30:00|7854.5|7849.5|7840.5|7835.5|7856|7851|7840.5|7835.5|31
1662546900000|2022-09-07 10:35:00|7841|7836|7848.5|7843.5|7855.5|7850.5|7841|7836|21
1662547200000|2022-09-07 10:40:00|7848|7843|7840.5|7835.5|7848|7843|7839.5|7834.5|37
1662547500000|2022-09-07 10:45:00|7839.5|7834.5|7828|7823|7840.5|7835.5|7825|7820|72
1662547800000|2022-09-07 10:50:00|7827.5|7822.5|7840|7835|7841|7836|7827.5|7822.5|61
1662548100000|2022-09-07 10:55:00|7839.5|7834.5|7838|7833|7841.5|7836.5|7832|7827|43
1662548400000|2022-09-07 11:00:00|7837.5|7832.5|7840|7835|7840|7835|7836.5|7831.5|44
1662548700000|2022-09-07 11:05:00|7839.5|7834.5|7842|7837|7847.5|7842.5|7837|7832|93
1662549000000|2022-09-07 11:10:00|7842.5|7837.5|7848.5|7843.5|7849.5|7844.5|7840|7835|44
1662549300000|2022-09-07 11:15:00|7849|7844|7841|7836|7849|7844|7841|7836|71
1662549600000|2022-09-07 11:20:00|7840.5|7835.5|7847|7842|7847|7842|7838|7833|38
1662549900000|2022-09-07 11:25:00|7846.5|7841.5|7848.5|7843.5|7849|7844|7843.5|7838.5|30
1662550200000|2022-09-07 11:30:00|7849|7844|7847|7842|7851.5|7846.5|7844.5|7839.5|35
1662550500000|2022-09-07 11:35:00|7846.5|7841.5|7824|7819|7851|7846|7824|7819|131
1662550800000|2022-09-07 11:40:00|7824.9|7819.9|7830.4|7825.4|7830.9|7825.9|7817.4|7812.4|93
1662551100000|2022-09-07 11:45:00|7830.9|7825.9|7829.4|7824.4|7833.4|7828.4|7827.9|7822.9|23
1662551400000|2022-09-07 11:50:00|7828.4|7823.4|7835.4|7830.4|7836.4|7831.4|7824.4|7819.4|26
1662551700000|2022-09-07 11:55:00|7834.9|7829.9|7832.4|7827.4|7837.9|7832.9|7831.4|7826.4|15
1662552000000|2022-09-07 12:00:00|7832.9|7827.9|7825.4|7820.4|7833.9|7828.9|7823.9|7818.9|63
1662552300000|2022-09-07 12:05:00|7824.9|7819.9|7812.4|7807.4|7824.9|7819.9|7807.9|7802.9|118
1662552600000|2022-09-07 12:10:00|7811.9|7806.9|7804.9|7799.9|7812.4|7807.4|7802.9|7797.9|125
1662552900000|2022-09-07 12:15:00|7804.4|7799.4|7799.9|7794.9|7807.9|7802.9|7798.9|7793.9|92
1662553200000|2022-09-07 12:20:00|7799.4|7794.4|7796.9|7791.9|7801.9|7796.9|7793.9|7788.9|76
1662553500000|2022-09-07 12:25:00|7796.4|7791.4|7790.4|7785.4|7801.4|7796.4|7788.9|7783.9|88
1662553800000|2022-09-07 12:30:00|7789.9|7784.9|7795.9|7790.9|7798.4|7793.4|7789.4|7784.4|95
1662554100000|2022-09-07 12:35:00|7794.4|7789.4|7804.9|7799.9|7804.9|7799.9|7793.4|7788.4|77
1662554400000|2022-09-07 12:40:00|7805.9|7800.9|7799.4|7794.4|7805.9|7800.9|7797.9|7792.9|81
1662554700000|2022-09-07 12:45:00|7799.9|7794.9|7800.9|7795.9|7800.9|7795.9|7794.9|7789.9|46
1662555000000|2022-09-07 12:50:00|7799.4|7794.4|7789.4|7784.4|7801.4|7796.4|7788.4|7783.4|43
1662555300000|2022-09-07 12:55:00|7789.9|7784.9|7800.4|7795.4|7800.4|7795.4|7788.9|7783.9|44
1662555600000|2022-09-07 13:00:00|7799.9|7794.9|7799.9|7794.9|7801.4|7796.4|7798.9|7793.9|46
1662555900000|2022-09-07 13:05:00|7799.4|7794.4|7803.4|7798.4|7808.9|7803.9|7799.4|7794.4|55
1662556200000|2022-09-07 13:10:00|7802.9|7797.9|7790.4|7785.4|7803.9|7798.9|7787.4|7782.4|118
1662556500000|2022-09-07 13:15:00|7790.9|7785.9|7799.9|7794.9|7800.9|7795.9|7787.4|7782.4|91
1662556800000|2022-09-07 13:20:00|7799.4|7794.4|7805.9|7800.9|7806.4|7801.4|7797.9|7792.9|51
1662557100000|2022-09-07 13:25:00|7805.4|7800.4|7803.9|7798.9|7806.9|7801.9|7801.9|7796.9|59
1662557400000|2022-09-07 13:30:00|7802.9|7797.9|7809.9|7804.9|7809.9|7804.9|7796.4|7791.4|145
1662557700000|2022-09-07 13:35:00|7810.4|7805.4|7820.4|7815.4|7826.9|7821.9|7806.4|7801.4|132
1662558000000|2022-09-07 13:40:00|7819.4|7814.4|7822.9|7817.9|7825.4|7820.4|7816.9|7811.9|63
1662558300000|2022-09-07 13:45:00|7823.4|7818.4|7825.4|7820.4|7827.9|7822.9|7821.9|7816.9|72
1662558600000|2022-09-07 13:50:00|7824.4|7819.4|7813.9|7808.9|7825.4|7820.4|7810.4|7805.4|56
1662558900000|2022-09-07 13:55:00|7813.4|7808.4|7820.4|7815.4|7825.9|7820.9|7810.9|7805.9|65
1662559200000|2022-09-07 14:00:00|7819.4|7814.4|7835.4|7830.4|7837.4|7832.4|7809.9|7804.9|184
1662559500000|2022-09-07 14:05:00|7836.4|7831.4|7832.4|7827.4|7838.4|7833.4|7828.4|7823.4|83
1662559800000|2022-09-07 14:10:00|7831.6|7826.6|7822.6|7817.6|7837.6|7832.6|7822.6|7817.6|71
1662560100000|2022-09-07 14:15:00|7823.6|7818.6|7837.6|7832.6|7838.6|7833.6|7819.6|7814.6|82
1662560400000|2022-09-07 14:20:00|7836.6|7831.6|7831.6|7826.6|7840.6|7835.6|7829.1|7824.1|91
1662560700000|2022-09-07 14:25:00|7831.1|7826.1|7844.6|7839.6|7847.1|7842.1|7829.6|7824.6|102
1662561000000|2022-09-07 14:30:00|7845.1|7840.1|7852.6|7847.6|7855.6|7850.6|7845.1|7840.1|134
1662561300000|2022-09-07 14:35:00|7852.1|7847.1|7856.6|7851.6|7859.6|7854.6|7851.6|7846.6|111
1662561600000|2022-09-07 14:40:00|7857.1|7852.1|7858.6|7853.6|7864.6|7859.6|7855.1|7850.1|108
1662561900000|2022-09-07 14:45:00|7859.1|7854.1|7850.1|7845.1|7859.1|7854.1|7848.1|7843.1|147
1662562200000|2022-09-07 14:50:00|7850.6|7845.6|7852.6|7847.6|7854.1|7849.1|7847.6|7842.6|147
1662562500000|2022-09-07 14:55:00|7852.1|7847.1|7848.1|7843.1|7854.1|7849.1|7846.1|7841.1|108
1662562800000|2022-09-07 15:00:00|7848.6|7843.6|7853.1|7848.1|7855.1|7850.1|7844.1|7839.1|149
1662563100000|2022-09-07 15:05:00|7853.6|7848.6|7860.6|7855.6|7862.6|7857.6|7851.1|7846.1|82
1662563400000|2022-09-07 15:10:00|7861.1|7856.1|7874.1|7869.1|7876.6|7871.6|7859.1|7854.1|247
1662563700000|2022-09-07 15:15:00|7873.1|7868.1|7873.6|7868.6|7877.1|7872.1|7869.1|7864.1|91
1662564000000|2022-09-07 15:20:00|7874.1|7869.1|7873.6|7868.6|7875.6|7870.6|7869.6|7864.6|180
1662564300000|2022-09-07 15:25:00|7873.1|7868.1|7871.6|7866.6|7877.1|7872.1|7871.1|7866.1|706
1662564600000|2022-09-07 15:30:00|7872.6|7865.6|7861.6|7854.6|7873.6|7866.6|7859.6|7853.6|645
1662564900000|2022-09-07 15:35:00|7860.6|7855.6|7863.6|7857.6|7866.6|7859.6|7860.6|7853.6|94
1662565200000|2022-09-07 15:40:00|7862.6|7855.6|7851.6|7845.6|7863.6|7857.6|7850.6|7844.6|56
1662565500000|2022-09-07 15:45:00|7852.6|7846.6|7856.6|7849.6|7857.6|7850.6|7848.6|7842.6|43
1662565800000|2022-09-07 15:50:00|7855.6|7848.6|7861.6|7854.6|7861.6|7854.6|7855.6|7848.6|14
1662566100000|2022-09-07 15:55:00|7860.6|7855.6|7854.6|7847.6|7863.6|7856.6|7854.6|7847.6|12
1662566400000|2022-09-07 16:00:00|7855.6|7848.6|7854.6|7847.6|7857.6|7851.6|7853.6|7847.6|11
1662566700000|2022-09-07 16:05:00|7853.6|7846.6|7854.6|7847.6|7854.6|7847.6|7848.6|7841.6|3
1662567000000|2022-09-07 16:10:00|7853.6|7846.6|7847.6|7840.6|7854.6|7847.6|7846.6|7840.6|5
1662567300000|2022-09-07 16:15:00|7846.6|7839.6|7839.6|7832.6|7847.6|7840.6|7839.6|7832.6|12
1662567600000|2022-09-07 16:20:00|7840.6|7833.6|7834.6|7827.6|7840.6|7833.6|7832.6|7825.6|7
1662567900000|2022-09-07 16:25:00|7833.6|7826.6|7842.6|7835.6|7843.6|7836.6|7833.6|7826.6|21
1662568200000|2022-09-07 16:30:00|7841.6|7834.6|7845.6|7838.6|7845.6|7838.6|7839.6|7832.6|5
1662568500000|2022-09-07 16:35:00|7846.6|7839.6|7854.6|7847.6|7854.6|7848.6|7844.6|7837.6|11
1662568800000|2022-09-07 16:40:00|7853.6|7846.6|7862.6|7855.6|7866.6|7859.6|7853.6|7845.6|36
1662569100000|2022-09-07 16:45:00|7863.6|7856.6|7858.6|7851.6|7863.6|7856.6|7857.6|7850.6|2
1662569400000|2022-09-07 16:50:00|7859.6|7850.6|7858.6|7851.6|7859.6|7852.6|7857.6|7850.6|1
1662569700000|2022-09-07 16:55:00|7857.6|7850.6|7859.6|7852.6|7859.6|7852.6|7854.6|7847.6|8
1662570000000|2022-09-07 17:00:00|7860.6|7853.6|7863.6|7855.6|7866.6|7859.6|7858.6|7851.6|1
1662570300000|2022-09-07 17:05:00|7862.6|7856.6|7862.6|7854.6|7864.6|7857.6|7859.6|7851.6|5
1662570600000|2022-09-07 17:10:00|7861.6|7855.6|7861.6|7854.6|7863.6|7856.6|7859.6|7851.6|1
1662570900000|2022-09-07 17:15:00|7860.6|7855.6|7858.6|7851.6|7863.6|7856.6|7856.6|7850.6|11
1662571200000|2022-09-07 17:20:00|7859.6|7850.6|7859.6|7852.6|7863.6|7856.6|7858.6|7850.6|3
1662571500000|2022-09-07 17:25:00|7860.6|7853.6|7857.6|7849.6|7860.6|7853.6|7854.6|7847.6|6
1662571800000|2022-09-07 17:30:00|7858.6|7850.6|7867.6|7859.6|7867.6|7859.6|7857.6|7850.6|4
1662572100000|2022-09-07 17:35:00|7866.6|7858.6|7872.6|7864.6|7874.6|7865.6|7866.6|7858.6|4
1662572400000|2022-09-07 17:40:00|7871.6|7863.6|7880.6|7872.6|7881.6|7874.6|7871.6|7863.6|8
1662572700000|2022-09-07 17:45:00|7881.6|7873.6|7878.6|7871.6|7881.6|7874.6|7873.6|7865.6|12
1662573000000|2022-09-07 17:50:00|7879.6|7870.6|7879.6|7869.6|7880.6|7871.6|7875.6|7867.6|20
1662573300000|2022-09-07 17:55:00|7878.6|7870.6|7885.3|7873.3|7885.3|7874.6|7877.6|7869.6|24
1662573600000|2022-09-07 18:00:00|7885.4|7873.4|7898.7|7886.7|7898.7|7886.7|7883.1|7871.1|0
1662573900000|2022-09-07 18:05:00|7896.5|7884.5|7889.6|7877.6|7898.7|7886.7|7887.4|7875.4|0
1662574200000|2022-09-07 18:10:00|7889.5|7877.5|7889.2|7877.2|7891.5|7879.5|7887.3|7875.3|0
1662574500000|2022-09-07 18:15:00|7889.3|7877.3|7880.1|7868.1|7891.5|7879.5|7877.9|7865.9|0
1662574800000|2022-09-07 18:20:00|7880.2|7868.2|7882.5|7870.5|7882.5|7870.5|7877.9|7865.9|0
1662575100000|2022-09-07 18:25:00|7884.7|7872.7|7891.6|7879.6|7891.6|7879.6|7882.5|7870.5|0
1662575400000|2022-09-07 18:30:00|7893.8|7881.8|7900.4|7888.4|7900.4|7888.4|7889.2|7877.2|0
1662575700000|2022-09-07 18:35:00|7900.3|7888.3|7897.6|7885.6|7902.6|7890.6|7897.6|7885.6|0
1662576000000|2022-09-07 18:40:00|7897.7|7885.7|7897.7|7885.7|7902.2|7890.2|7897.6|7885.6|0
1662576300000|2022-09-07 18:45:00|7899.9|7887.9|7899.9|7887.9|7902|7890|7897.6|7885.6|0
1662576600000|2022-09-07 18:50:00|7902|7890|7899.9|7887.9|7902.2|7890.2|7895.2|7883.2|0
1662576900000|2022-09-07 18:55:00|7899.8|7887.8|7902.2|7890.2|7904.4|7892.4|7897.6|7885.6|0
1662577200000|2022-09-07 19:00:00|7902.1|7890.1|7900|7888|7902.2|7890.2|7897.7|7885.7|0
1662577500000|2022-09-07 19:05:00|7899.9|7887.9|7906.7|7894.7|7906.7|7894.7|7899.9|7887.9|0
1662577800000|2022-09-07 19:10:00|7906.8|7894.8|7902.3|7890.3|7906.8|7894.8|7900|7888|0
1662578100000|2022-09-07 19:15:00|7902.4|7890.4|7895.4|7883.4|7904.7|7892.7|7895.4|7883.4|0
1662578400000|2022-09-07 19:20:00|7895.5|7883.5|7899.9|7887.9|7900|7888|7893.2|7881.2|0
1662578700000|2022-09-07 19:25:00|7902.1|7890.1|7906.5|7894.5|7906.7|7894.7|7901|7889|0
1662579000000|2022-09-07 19:30:00|7906.4|7894.4|7903.2|7891.2|7907.7|7895.7|7898.7|7886.7|0
1662579300000|2022-09-07 19:35:00|7901|7889|7896.5|7884.5|7903.2|7891.2|7894.2|7882.2|0
1662579600000|2022-09-07 19:40:00|7896.4|7884.4|7898.6|7886.6|7898.7|7886.7|7894.1|7882.1|0
1662579900000|2022-09-07 19:45:00|7898.7|7886.7|7905.4|7893.4|7905.5|7893.5|7898.6|7886.6|0
1662580200000|2022-09-07 19:50:00|7903.3|7891.3|7903|7891|7905.3|7893.3|7898.6|7886.6|0
1662580500000|2022-09-07 19:55:00|7901.9|7889.9|7901.8|7889.8|7902.9|7890.9|7896.1|7884.1|0
1662580800000|2022-09-07 20:00:00|7902.9|7890.9|7896.4|7884.4|7902.9|7890.9|7893|7881|0
1662581100000|2022-09-07 20:05:00|7896.8|7884.8|7896.8|7884.8|7898.8|7886.8|7893|7881|0
1662581400000|2022-09-07 20:10:00|7896.4|7884.4|7895|7883|7897.9|7885.9|7893.9|7881.9|0
1662581700000|2022-09-07 20:15:00|7895.5|7883.5|7900.4|7888.4|7900.4|7888.4|7895.5|7883.5|0
1662582000000|2022-09-07 20:20:00|7900.8|7888.8|7902|7890|7902.9|7890.9|7900.8|7888.8|0
1662582300000|2022-09-07 20:25:00|7902.2|7890.2|7902|7890|7904.4|7892.4|7901.3|7889.3|0
1662582600000|2022-09-07 20:30:00|7902.2|7890.2|7902.2|7890.2|7903.5|7891.5|7901.1|7889.1|0
1662582900000|2022-09-07 20:35:00|7902.4|7890.4|7903.1|7891.1|7903.1|7891.1|7902.2|7890.2|0
1662583200000|2022-09-07 20:40:00|7903.5|7891.5|7901.5|7889.5|7903.5|7891.5|7901.1|7889.1|0
1662583500000|2022-09-07 20:45:00|7902.2|7890.2|7901.5|7889.5|7902.6|7890.6|7901.1|7889.1|0
1662583800000|2022-09-07 20:50:00|7901.7|7889.7|7901.1|7889.1|7902.6|7890.6|7901.1|7889.1|0
1662584100000|2022-09-07 20:55:00|7901.5|7889.5|7899.7|7887.7|7901.5|7889.5|7898.4|7886.4|0
1662584400000|2022-09-07 21:00:00|7899.9|7887.9|7899.9|7887.9|7900.2|7888.2|7898.4|7886.4|0
1662584700000|2022-09-07 21:05:00|7899.7|7887.7|7901.5|7889.5|7901.7|7889.7|7899.7|7887.7|0
1662585000000|2022-09-07 21:10:00|7901.7|7889.7|7901.9|7889.9|7901.9|7889.9|7901.7|7889.7|0
1662585300000|2022-09-07 21:15:00|7902|7890|7901.9|7889.9|7902.4|7890.4|7901.9|7889.9|0
1662585600000|2022-09-07 21:20:00|7902|7890|7901.9|7889.9|7902.2|7890.2|7901.7|7889.7|0
1662585900000|2022-09-07 21:25:00|7901.7|7889.7|7902.4|7890.4|7902.4|7890.4|7901.7|7889.7|0
1662586200000|2022-09-07 21:30:00|7902.2|7890.2|7902.2|7890.2|7902.2|7890.2|7901.9|7889.9|0
1662586500000|2022-09-07 21:35:00|7902|7890|7901.9|7889.9|7902|7890|7901.5|7889.5|0
1662586800000|2022-09-07 21:40:00|7902|7890|7901.9|7889.9|7902.2|7890.2|7901.9|7889.9|0
1662587100000|2022-09-07 21:45:00|7902|7890|7901.5|7889.5|7902.2|7890.2|7901.3|7889.3|0
1662587400000|2022-09-07 21:50:00|7901.7|7889.7|7901.7|7889.7|7902.4|7890.4|7901.1|7889.1|0
1662587700000|2022-09-07 21:55:00|7901.5|7889.5|7901.9|7889.9|7902.4|7890.4|7901.5|7889.5|0
1662588000000|2022-09-07 22:00:00|7901.3|7889.3|7907.6|7895.6|7909.6|7897.6|7901.3|7889.3|0
1662588300000|2022-09-07 22:05:00|7907.5|7895.5|7910.5|7898.5|7910.5|7898.5|7907.3|7895.3|0
1662588600000|2022-09-07 22:10:00|7910.9|7898.9|7908.5|7896.5|7910.9|7898.9|7908.5|7896.5|0
1662588900000|2022-09-07 22:15:00|7908.4|7896.4|7907.1|7895.1|7909.3|7897.3|7906.4|7894.4|0
1662589200000|2022-09-07 22:20:00|7907.6|7895.6|7908|7896|7908.5|7896.5|7906.4|7894.4|0
1662589500000|2022-09-07 22:25:00|7907.8|7895.8|7906.4|7894.4|7908|7896|7906|7894|0
1662589800000|2022-09-07 22:30:00|7906.9|7894.9|7905.1|7893.1|7907.1|7895.1|7905.1|7893.1|0
1662590100000|2022-09-07 22:35:00|7904.6|7892.6|7902.6|7890.6|7904.6|7892.6|7901.3|7889.3|0
1662590400000|2022-09-07 22:40:00|7902.4|7890.4|7901.5|7889.5|7902.6|7890.6|7901.1|7889.1|0
1662590700000|2022-09-07 22:45:00|7901.3|7889.3|7900.1|7888.1|7901.3|7889.3|7899.2|7887.2|0
1662591000000|2022-09-07 22:50:00|7900.3|7888.3|7900.6|7888.6|7901|7889|7900.1|7888.1|0
1662591300000|2022-09-07 22:55:00|7900.8|7888.8|7903.5|7891.5|7904.1|7892.1|7900.1|7888.1|0
1662591600000|2022-09-07 23:00:00|7903.2|7891.2|7901|7889|7904.3|7892.3|7900.5|7888.5|0
1662591900000|2022-09-07 23:05:00|7900.9|7888.9|7902.5|7890.5|7902.5|7890.5|7900.5|7888.5|0
1662592200000|2022-09-07 23:10:00|7902.7|7890.7|7901.6|7889.6|7903|7891|7901.4|7889.4|0
1662592500000|2022-09-07 23:15:00|7901.9|7889.9|7902.7|7890.7|7907.5|7895.5|7901.9|7889.9|0
1662592800000|2022-09-07 23:20:00|7902.8|7890.8|7899.4|7887.4|7903|7891|7898.9|7886.9|0
1662593100000|2022-09-07 23:25:00|7899.6|7887.6|7898.9|7886.9|7900.1|7888.1|7898.9|7886.9|0
1662593400000|2022-09-07 23:30:00|7899|7887|7899.4|7887.4|7900.1|7888.1|7898.9|7886.9|0
1662593700000|2022-09-07 23:35:00|7899.3|7887.3|7897.4|7885.4|7899.3|7887.3|7895.8|7883.8|0
1662594000000|2022-09-07 23:40:00|7897.1|7885.1|7896.9|7884.9|7898|7886|7896.5|7884.5|0
1662594300000|2022-09-07 23:45:00|7896.5|7884.5|7898|7886|7898.5|7886.5|7896.5|7884.5|0
1662594600000|2022-09-07 23:50:00|7898.3|7886.3|7895.6|7883.6|7898.5|7886.5|7894.9|7882.9|0
1662594900000|2022-09-07 23:55:00|7895.1|7883.1|7896|7884|7896.9|7884.9|7895.1|7883.1|0
1662595200000|2022-09-08 00:00:00|7895.6|7883.6|7894.4|7882.4|7900.5|7888.5|7893.5|7881.5|0
1662595500000|2022-09-08 00:05:00|7894.2|7882.2|7894.9|7882.9|7896.9|7884.9|7893.1|7881.1|0
1662595800000|2022-09-08 00:10:00|7894.4|7882.4|7896|7884|7897.4|7885.4|7893.5|7881.5|0
1662596100000|2022-09-08 00:15:00|7896.5|7884.5|7905.7|7893.7|7909.1|7897.1|7894.5|7882.5|0
1662596400000|2022-09-08 00:20:00|7903.5|7891.5|7901.3|7889.3|7910.2|7898.2|7901.3|7889.3|0
1662596700000|2022-09-08 00:25:00|7903.5|7891.5|7902.4|7890.4|7904.6|7892.6|7901.3|7889.3|0
1662597000000|2022-09-08 00:30:00|7903.5|7891.5|7901.2|7889.2|7903.5|7891.5|7899|7887|0
1662597300000|2022-09-08 00:35:00|7900.1|7888.1|7901.3|7889.3|7903.5|7891.5|7896.8|7884.8|0
1662597600000|2022-09-08 00:40:00|7899.1|7887.1|7900.2|7888.2|7901.3|7889.3|7899|7887|0
1662597900000|2022-09-08 00:45:00|7899.1|7887.1|7896.9|7884.9|7901.3|7889.3|7896.9|7884.9|0
1662598200000|2022-09-08 00:50:00|7899.1|7887.1|7897|7885|7899.1|7887.1|7894.7|7882.7|0
1662598500000|2022-09-08 00:55:00|7894.8|7882.8|7894.8|7882.8|7899.2|7887.2|7894.8|7882.8|0
1662598800000|2022-09-08 01:00:00|7897|7885|7897|7885|7899.2|7887.2|7894.8|7882.8|0
1662599100000|2022-09-08 01:05:00|7899.2|7887.2|7903.7|7891.7|7903.7|7891.7|7899.2|7887.2|0
1662599400000|2022-09-08 01:10:00|7901.5|7889.5|7901.6|7889.6|7903.7|7891.7|7901.5|7889.5|0
1662599700000|2022-09-08 01:15:00|7901.5|7889.5|7897|7885|7903.8|7891.8|7894.8|7882.8|0
1662600000000|2022-09-08 01:20:00|7894.8|7882.8|7903.6|7891.6|7905.8|7893.8|7894.8|7882.8|0
1662600300000|2022-09-08 01:25:00|7905.8|7893.8|7905.8|7893.8|7908|7896|7905.8|7893.8|0
1662600600000|2022-09-08 01:30:00|7906.9|7894.9|7907.9|7895.9|7910.2|7898.2|7905.8|7893.8|0
1662600900000|2022-09-08 01:35:00|7908|7896|7903.5|7891.5|7910.2|7898.2|7903.5|7891.5|0
1662601200000|2022-09-08 01:40:00|7904.6|7892.6|7903.5|7891.5|7905.7|7893.7|7901.3|7889.3|0
1662601500000|2022-09-08 01:45:00|7902.4|7890.4|7903.5|7891.5|7903.6|7891.6|7901.3|7889.3|0
1662601800000|2022-09-08 01:50:00|7903.6|7891.6|7903.5|7891.5|7904.6|7892.6|7901.3|7889.3|0
1662602100000|2022-09-08 01:55:00|7901.3|7889.3|7903.5|7891.5|7903.5|7891.5|7901.3|7889.3|0
1662602400000|2022-09-08 02:00:00|7902.4|7890.4|7899.2|7887.2|7905.8|7893.8|7899.2|7887.2|0
1662602700000|2022-09-08 02:05:00|7901.4|7889.4|7901.4|7889.4|7901.5|7889.5|7899.3|7887.3|0
1662603000000|2022-09-08 02:10:00|7901.5|7889.5|7899.2|7887.2|7903.7|7891.7|7899.2|7887.2|0
1662603300000|2022-09-08 02:15:00|7899.3|7887.3|7901.5|7889.5|7901.5|7889.5|7899.2|7887.2|0
1662603600000|2022-09-08 02:20:00|7901.4|7889.4|7901.5|7889.5|7903.7|7891.7|7901.4|7889.4|0
1662603900000|2022-09-08 02:25:00|7899.3|7887.3|7899.3|7887.3|7899.3|7887.3|7899.3|7887.3|0
1662604200000|2022-09-08 02:30:00|7901.4|7889.4|7901.4|7889.4|7901.5|7889.5|7899.3|7887.3|0
1662604500000|2022-09-08 02:35:00|7900.3|7888.3|7896.9|7884.9|7900.3|7888.3|7894.7|7882.7|0
1662604800000|2022-09-08 02:40:00|7894.8|7882.8|7894.7|7882.7|7896.9|7884.9|7894.7|7882.7|0
1662605100000|2022-09-08 02:45:00|7894.8|7882.8|7894.7|7882.7|7896.9|7884.9|7892.5|7880.5|0
1662605700000|2022-09-08 02:55:00|7892.5|7880.5|7892.5|7880.5|7894.7|7882.7|7892.5|7880.5|0
1662606000000|2022-09-08 03:00:00|7891.4|7879.4|7890.4|7878.4|7892.6|7880.6|7890.3|7878.3|0
1662606300000|2022-09-08 03:05:00|7891.5|7879.5|7894.8|7882.8|7894.8|7882.8|7890.3|7878.3|0
1662606600000|2022-09-08 03:10:00|7894.9|7882.9|7899.1|7887.1|7899.1|7887.1|7894.6|7882.6|0
1662606900000|2022-09-08 03:15:00|7896.9|7884.9|7896.9|7884.9|7899.1|7887.1|7894.7|7882.7|0
1662607200000|2022-09-08 03:20:00|7896.8|7884.8|7894.7|7882.7|7896.9|7884.9|7894.7|7882.7|0
1662607500000|2022-09-08 03:25:00|7896.9|7884.9|7892.4|7880.4|7896.9|7884.9|7892.4|7880.4|0
1662607800000|2022-09-08 03:30:00|7892.5|7880.5|7894.6|7882.6|7894.7|7882.7|7892.4|7880.4|0
1662608100000|2022-09-08 03:35:00|7893.6|7881.6|7892.4|7880.4|7894.7|7882.7|7892.4|7880.4|0
1662608400000|2022-09-08 03:40:00|7893.5|7881.5|7894.6|7882.6|7894.6|7882.6|7892.4|7880.4|0
1662608700000|2022-09-08 03:45:00|7896.8|7884.8|7894.6|7882.6|7896.8|7884.8|7894.5|7882.5|0
1662609000000|2022-09-08 03:50:00|7894.5|7882.5|7894.6|7882.6|7894.6|7882.6|7894.5|7882.5|0
1662609300000|2022-09-08 03:55:00|7892.4|7880.4|7891.3|7879.3|7894.6|7882.6|7890.3|7878.3|0
1662609600000|2022-09-08 04:00:00|7891.4|7879.4|7894.7|7882.7|7896.9|7884.9|7890.3|7878.3|0
1662609900000|2022-09-08 04:05:00|7894.6|7882.6|7894.7|7882.7|7894.7|7882.7|7894.6|7882.6|0
1662610200000|2022-09-08 04:10:00|7895.8|7883.8|7901.3|7889.3|7901.3|7889.3|7894.7|7882.7|0
1662610500000|2022-09-08 04:15:00|7899.1|7887.1|7898|7886|7901.3|7889.3|7896.9|7884.9|0
1662610800000|2022-09-08 04:20:00|7896.9|7884.9|7901.4|7889.4|7901.4|7889.4|7896.9|7884.9|0
1662611100000|2022-09-08 04:25:00|7901.3|7889.3|7899.1|7887.1|7901.3|7889.3|7896.9|7884.9|0
1662611400000|2022-09-08 04:30:00|7898|7886|7896.9|7884.9|7899.1|7887.1|7896.9|7884.9|0
1662611700000|2022-09-08 04:35:00|7899.1|7887.1|7899.1|7887.1|7899.2|7887.2|7896.9|7884.9|0
1662612000000|2022-09-08 04:40:00|7899.2|7887.2|7903.5|7891.5|7904.7|7892.7|7899.1|7887.1|0
1662612300000|2022-09-08 04:45:00|7903.6|7891.6|7903.5|7891.5|7903.6|7891.6|7903.5|7891.5|0
1662612600000|2022-09-08 04:50:00|7905.7|7893.7|7905.7|7893.7|7905.7|7893.7|7903.5|7891.5|0
1662612900000|2022-09-08 04:55:00|7905.8|7893.8|7908|7896|7908|7896|7905.7|7893.7|0
1662613200000|2022-09-08 05:00:00|7907.9|7895.9|7910.1|7898.1|7910.2|7898.2|7907.9|7895.9|0
1662613500000|2022-09-08 05:05:00|7909.9|7897.9|7911.8|7899.8|7914.2|7902.2|7909.9|7897.9|0
1662613800000|2022-09-08 05:10:00|7911.9|7899.9|7911.8|7899.8|7914.1|7902.1|7909.6|7897.6|0
1662614100000|2022-09-08 05:15:00|7911.9|7899.9|7916.2|7904.2|7916.3|7904.3|7910.7|7898.7|0
1662614400000|2022-09-08 05:20:00|7914|7902|7916.2|7904.2|7916.2|7904.2|7914|7902|0
1662614700000|2022-09-08 05:25:00|7916.1|7904.1|7918.3|7906.3|7920.6|7908.6|7916.1|7904.1|0
1662615000000|2022-09-08 05:30:00|7919.4|7907.4|7918.3|7906.3|7920.5|7908.5|7918.3|7906.3|0
1662615300000|2022-09-08 05:35:00|7920.5|7908.5|7922.7|7910.7|7922.7|7910.7|7920.5|7908.5|0
1662615600000|2022-09-08 05:40:00|7920.5|7908.5|7918.2|7906.2|7922.7|7910.7|7918.2|7906.2|0
1662615900000|2022-09-08 05:45:00|7918.3|7906.3|7916.1|7904.1|7918.3|7906.3|7913.8|7901.8|0
1662616200000|2022-09-08 05:50:00|7916|7904|7916.1|7904.1|7916.1|7904.1|7913.9|7901.9|0
1662616500000|2022-09-08 05:55:00|7916|7904|7916.2|7904.2|7916.2|7904.2|7911.7|7899.7|0
1662616800000|2022-09-08 06:00:00|7914|7902|7906.6|7901.6|7914|7902.6|7889.6|7884.6|97
1662617100000|2022-09-08 06:05:00|7906.1|7901.1|7909.6|7904.6|7910.1|7905.1|7897.6|7892.6|30
1662617400000|2022-09-08 06:10:00|7909.1|7904.1|7921.6|7916.6|7922.1|7917.1|7909.1|7904.1|20
1662617700000|2022-09-08 06:15:00|7922.1|7917.1|7914.6|7909.6|7926.1|7921.1|7914.6|7909.6|26
1662618000000|2022-09-08 06:20:00|7915.1|7910.1|7910.1|7905.1|7915.1|7910.1|7908.1|7903.1|10
1662618300000|2022-09-08 06:25:00|7911.1|7906.1|7910.6|7905.6|7912.1|7907.1|7910.1|7905.1|4
1662618600000|2022-09-08 06:30:00|7910.1|7905.1|7908.6|7903.6|7910.1|7905.1|7907.1|7902.1|3
1662618900000|2022-09-08 06:35:00|7907.6|7902.6|7907.1|7902.1|7908.6|7903.6|7901.6|7896.6|8
1662619200000|2022-09-08 06:40:00|7906.6|7901.6|7909.6|7904.6|7909.6|7904.6|7904.6|7899.6|4
1662619500000|2022-09-08 06:45:00|7909.1|7904.1|7904.1|7899.1|7909.6|7904.6|7903.1|7898.1|5
1662619800000|2022-09-08 06:50:00|7903.6|7898.6|7903.1|7898.1|7904.6|7899.6|7902.1|7897.1|10
1662620100000|2022-09-08 06:55:00|7902.6|7897.6|7895.6|7890.6|7902.6|7897.6|7894.1|7889.1|22
1662620400000|2022-09-08 07:00:00|7895.1|7890.1|7870.6|7865.6|7897.1|7892.1|7869.1|7864.1|507
1662620700000|2022-09-08 07:05:00|7869.1|7864.1|7866.6|7861.6|7879.6|7874.6|7861.6|7856.6|243
1662621000000|2022-09-08 07:10:00|7867.1|7862.1|7863.1|7858.1|7867.6|7862.6|7853.6|7848.6|139
1662621300000|2022-09-08 07:15:00|7862.6|7857.6|7869.1|7864.1|7874.6|7869.6|7862.6|7857.6|181
1662621600000|2022-09-08 07:20:00|7869.6|7864.6|7855.6|7850.6|7874.1|7869.1|7848.6|7843.6|118
1662621900000|2022-09-08 07:25:00|7855.1|7850.1|7859.1|7854.1|7862.1|7857.1|7846.6|7841.6|115
1662622200000|2022-09-08 07:30:00|7858.6|7853.6|7841.6|7836.6|7858.6|7853.6|7838.6|7833.6|193
1662622500000|2022-09-08 07:35:00|7841.1|7836.1|7829.6|7824.6|7841.6|7836.6|7828.6|7823.6|87
1662622800000|2022-09-08 07:40:00|7830.5|7825.5|7825|7820|7832.5|7827.5|7824|7819|101
1662623100000|2022-09-08 07:45:00|7825.5|7820.5|7831.5|7826.5|7834.5|7829.5|7822.5|7817.5|66
1662623400000|2022-09-08 07:50:00|7832|7827|7818.5|7813.5|7832|7827|7818.5|7813.5|90
1662623700000|2022-09-08 07:55:00|7819|7814|7830|7825|7831|7826|7817.5|7812.5|92
1662624000000|2022-09-08 08:00:00|7830.5|7825.5|7822.5|7817.5|7830.5|7825.5|7819.5|7814.5|113
1662624300000|2022-09-08 08:05:00|7822|7817|7827|7822|7835|7830|7821.5|7816.5|120
1662624600000|2022-09-08 08:10:00|7827.5|7822.5|7828.5|7823.5|7830|7825|7825|7820|85
1662624900000|2022-09-08 08:15:00|7829|7824|7824|7819|7829|7824|7823|7818|74
1662625200000|2022-09-08 08:20:00|7824.5|7819.5|7819|7814|7824.5|7819.5|7816|7811|86
1662625500000|2022-09-08 08:25:00|7818.5|7813.5|7824.5|7819.5|7825.5|7820.5|7816|7811|68
1662625800000|2022-09-08 08:30:00|7825|7820|7827|7822|7830.5|7825.5|7821|7816|74
1662626100000|2022-09-08 08:35:00|7828|7823|7827|7822|7833|7828|7825|7820|79
1662626400000|2022-09-08 08:40:00|7826.5|7821.5|7829|7824|7830.5|7825.5|7825.5|7820.5|33
1662626700000|2022-09-08 08:45:00|7829.5|7824.5|7837|7832|7838|7833|7829.5|7824.5|54
1662627000000|2022-09-08 08:50:00|7837.5|7832.5|7842.5|7837.5|7842.5|7837.5|7835.5|7830.5|27
1662627300000|2022-09-08 08:55:00|7843|7838|7845|7840|7846.5|7841.5|7840.5|7835.5|25
1662627600000|2022-09-08 09:00:00|7845.5|7840.5|7841.5|7836.5|7848|7843|7840|7835|35
1662627900000|2022-09-08 09:05:00|7842|7837|7835.5|7830.5|7842.5|7837.5|7834.5|7829.5|32
1662628200000|2022-09-08 09:10:00|7835|7830|7824.5|7819.5|7835.5|7830.5|7824.5|7819.5|45
1662628500000|2022-09-08 09:15:00|7825|7820|7828.5|7823.5|7829.5|7824.5|7821.5|7816.5|31
1662628800000|2022-09-08 09:20:00|7828|7823|7829|7824|7831.5|7826.5|7827.5|7822.5|29
1662629100000|2022-09-08 09:25:00|7829.5|7824.5|7826.5|7821.5|7831.5|7826.5|7825|7820|39
1662629400000|2022-09-08 09:30:00|7826|7821|7826|7821|7827|7822|7821|7816|29
1662629700000|2022-09-08 09:35:00|7825.5|7820.5|7826.5|7821.5|7828|7823|7821|7816|64
1662630000000|2022-09-08 09:40:00|7826|7821|7826|7821|7832.5|7827.5|7824.5|7819.5|17
1662630300000|2022-09-08 09:45:00|7826.5|7821.5|7823|7818|7827.5|7822.5|7820.5|7815.5|24
1662630600000|2022-09-08 09:50:00|7823.5|7818.5|7824.5|7819.5|7825.5|7820.5|7821.5|7816.5|27
1662630900000|2022-09-08 09:55:00|7824|7819|7829.5|7824.5|7830.5|7825.5|7821|7816|25
1662631200000|2022-09-08 10:00:00|7829|7824|7821|7816|7829.5|7824.5|7820.5|7815.5|40
1662631500000|2022-09-08 10:05:00|7820.5|7815.5|7818.5|7813.5|7821.5|7816.5|7811.5|7806.5|56
1662631800000|2022-09-08 10:10:00|7819|7814|7816.5|7811.5|7821|7816|7815.5|7810.5|19
1662632100000|2022-09-08 10:15:00|7816|7811|7814.5|7809.5|7817.5|7812.5|7810|7805|80
1662632400000|2022-09-08 10:20:00|7814|7809|7812.5|7807.5|7815|7810|7809.5|7804.5|45
1662632700000|2022-09-08 10:25:00|7812|7807|7815|7810|7816|7811|7809|7804|33
1662633000000|2022-09-08 10:30:00|7815.5|7810.5|7817|7812|7817.5|7812.5|7810|7805|39
1662633300000|2022-09-08 10:35:00|7816.5|7811.5|7820.5|7815.5|7823.5|7818.5|7815|7810|55
1662633600000|2022-09-08 10:40:00|7820|7815|7829.5|7824.5|7830|7825|7818|7813|32
1662633900000|2022-09-08 10:45:00|7830|7825|7831.5|7826.5|7836|7831|7827.5|7822.5|79
1662634200000|2022-09-08 10:50:00|7832|7827|7839|7834|7840|7835|7830.5|7825.5|56
1662634500000|2022-09-08 10:55:00|7838.5|7833.5|7836|7831|7839|7834|7833.5|7828.5|21
1662634800000|2022-09-08 11:00:00|7836.5|7831.5|7838.5|7833.5|7839|7834|7833.5|7828.5|31
1662635100000|2022-09-08 11:05:00|7838|7833|7844|7839|7844|7839|7836|7831|52
1662635400000|2022-09-08 11:10:00|7843.5|7838.5|7841|7836|7844|7839|7838.5|7833.5|50
1662635700000|2022-09-08 11:15:00|7840.5|7835.5|7840|7835|7842.5|7837.5|7838.5|7833.5|59
1662636000000|2022-09-08 11:20:00|7839.5|7834.5|7836.5|7831.5|7842|7837|7836|7831|86
1662636300000|2022-09-08 11:25:00|7836|7831|7827|7822|7837|7832|7826|7821|137
1662636600000|2022-09-08 11:30:00|7827.5|7822.5|7821|7816|7827.5|7822.5|7815|7810|103
1662636900000|2022-09-08 11:35:00|7820.5|7815.5|7817.5|7812.5|7821.5|7816.5|7811|7806|143
1662637200000|2022-09-08 11:40:00|7817.9|7812.9|7816.9|7811.9|7822.4|7817.4|7814.9|7809.9|53
1662637500000|2022-09-08 11:45:00|7817.4|7812.4|7811.4|7806.4|7818.9|7813.9|7811.4|7806.4|49
1662637800000|2022-09-08 11:50:00|7811.9|7806.9|7805.9|7800.9|7816.9|7811.9|7805.4|7800.4|69
1662638100000|2022-09-08 11:55:00|7805.4|7800.4|7815.4|7810.4|7815.9|7810.9|7804.4|7799.4|105
1662638400000|2022-09-08 12:00:00|7813.9|7808.9|7822.9|7817.9|7824.9|7819.9|7812.9|7807.9|76
1662638700000|2022-09-08 12:05:00|7823.4|7818.4|7822.9|7817.9|7827.4|7822.4|7821.4|7816.4|31
1662639000000|2022-09-08 12:10:00|7822.4|7817.4|7825.4|7820.4|7828.4|7823.4|7821.9|7816.9|59
1662639300000|2022-09-08 12:15:00|7810.9|7805.9|7817.9|7812.9|7861.9|7856.9|7798.9|7793.9|640
1662639600000|2022-09-08 12:20:00|7817.4|7812.4|7850.9|7845.9|7850.9|7845.9|7816.9|7811.9|122
1662639900000|2022-09-08 12:25:00|7850.4|7845.4|7840.4|7835.4|7850.4|7845.4|7834.9|7829.9|50
1662640200000|2022-09-08 12:30:00|7840.9|7835.9|7839.4|7834.4|7848.9|7843.9|7834.9|7829.9|131
1662640500000|2022-09-08 12:35:00|7839.9|7834.9|7849.9|7844.9|7853.9|7848.9|7838.9|7833.9|86
1662640800000|2022-09-08 12:40:00|7849.4|7844.4|7846.9|7841.9|7852.9|7847.9|7841.9|7836.9|101
1662641100000|2022-09-08 12:45:00|7846.4|7841.4|7841.9|7836.9|7852.9|7847.9|7839.9|7834.9|147
1662641400000|2022-09-08 12:50:00|7842.4|7837.4|7831.9|7826.9|7855.9|7850.9|7824.9|7819.9|162
1662641700000|2022-09-08 12:55:00|7831.4|7826.4|7800.9|7795.9|7831.9|7826.9|7795.9|7790.9|212
1662642000000|2022-09-08 13:00:00|7801.4|7796.4|7798.4|7793.4|7810.4|7805.4|7796.4|7791.4|128
1662642300000|2022-09-08 13:05:00|7798.9|7793.9|7789.9|7784.9|7802.9|7797.9|7783.9|7778.9|172
1662642600000|2022-09-08 13:10:00|7790.4|7785.4|7785.9|7780.9|7790.9|7785.9|7775.9|7770.9|162
1662642900000|2022-09-08 13:15:00|7786.9|7781.9|7784.4|7779.4|7794.9|7789.9|7782.4|7777.4|141
1662643200000|2022-09-08 13:20:00|7785.9|7780.9|7784.4|7779.4|7788.4|7783.4|7778.4|7773.4|68
1662643500000|2022-09-08 13:25:00|7784.9|7779.9|7787.4|7782.4|7787.9|7782.9|7777.9|7772.9|71
1662643800000|2022-09-08 13:30:00|7787.9|7782.9|7790.9|7785.9|7795.9|7790.9|7775.9|7770.9|205
1662644100000|2022-09-08 13:35:00|7789.9|7784.9|7793.9|7788.9|7794.9|7789.9|7783.9|7778.9|108
1662644400000|2022-09-08 13:40:00|7793.4|7788.4|7829.9|7824.9|7830.9|7825.9|7784.9|7779.9|158
1662644700000|2022-09-08 13:45:00|7828.9|7823.9|7841.9|7836.9|7844.9|7839.9|7820.9|7815.9|156
1662645000000|2022-09-08 13:50:00|7842.4|7837.4|7847.9|7842.9|7847.9|7842.9|7832.9|7827.9|180
1662645300000|2022-09-08 13:55:00|7848.9|7843.9|7852.9|7847.9|7859.9|7854.9|7840.9|7835.9|100
1662645600000|2022-09-08 14:00:00|7851.4|7846.4|7841.4|7836.4|7854.4|7849.4|7838.9|7833.9|266
1662645900000|2022-09-08 14:05:00|7840.9|7835.9|7847.9|7842.9|7853.9|7848.9|7837.4|7832.4|122
1662646200000|2022-09-08 14:10:00|7846.2|7841.2|7844.2|7839.2|7850.2|7845.2|7838.2|7833.2|156
1662646500000|2022-09-08 14:15:00|7843.2|7838.2|7863.7|7858.7|7865.2|7860.2|7839.2|7834.2|214
1662646800000|2022-09-08 14:20:00|7863.2|7858.2|7871.2|7866.2|7872.2|7867.2|7861.7|7856.7|161
1662647100000|2022-09-08 14:25:00|7870.2|7865.2|7883.2|7878.2|7883.2|7878.2|7869.2|7864.2|143
1662647400000|2022-09-08 14:30:00|7882.7|7877.7|7888.2|7883.2|7894.7|7889.7|7878.7|7873.7|161
1662647700000|2022-09-08 14:35:00|7888.7|7883.7|7894.2|7889.2|7896.7|7891.7|7885.2|7880.2|209
1662648000000|2022-09-08 14:40:00|7894.7|7889.7|7894.2|7889.2|7899.7|7894.7|7891.7|7886.7|98
1662648300000|2022-09-08 14:45:00|7894.7|7889.7|7904.2|7899.2|7906.2|7901.2|7894.7|7889.7|83
1662648600000|2022-09-08 14:50:00|7903.7|7898.7|7908.2|7903.2|7909.2|7904.2|7897.7|7892.7|114
1662648900000|2022-09-08 14:55:00|7907.7|7902.7|7916.2|7911.2|7918.7|7913.7|7904.2|7899.2|177
1662649200000|2022-09-08 15:00:00|7916.7|7911.7|7930.7|7925.7|7933.7|7928.7|7916.7|7911.7|170
1662649500000|2022-09-08 15:05:00|7929.7|7924.7|7931.2|7926.2|7935.2|7930.2|7929.2|7924.2|96
1662649800000|2022-09-08 15:10:00|7931.7|7926.7|7932.7|7927.7|7932.7|7927.7|7921.7|7916.7|153
1662650100000|2022-09-08 15:15:00|7933.2|7928.2|7929.7|7924.7|7933.2|7928.2|7925.2|7920.2|609
1662650400000|2022-09-08 15:20:00|7929.2|7924.2|7928.2|7923.2|7932.2|7927.2|7926.2|7921.2|127
1662650700000|2022-09-08 15:25:00|7928.7|7923.7|7926.2|7921.2|7931.7|7926.7|7925.2|7920.2|421
1662651000000|2022-09-08 15:30:00|7927.2|7920.2|7921.2|7915.2|7930.2|7924.2|7920.2|7914.2|582
1662651300000|2022-09-08 15:35:00|7920.2|7914.2|7910.2|7904.2|7923.2|7917.2|7910.2|7903.2|182
1662651600000|2022-09-08 15:40:00|7909.2|7903.2|7913.2|7906.2|7915.2|7908.2|7907.2|7901.2|69
1662651900000|2022-09-08 15:45:00|7915.2|7907.2|7909.2|7902.2|7918.2|7912.2|7907.2|7900.2|48
1662652200000|2022-09-08 15:50:00|7908.2|7901.2|7914.2|7907.2|7914.2|7908.2|7904.2|7898.2|99
1662652500000|2022-09-08 15:55:00|7915.2|7908.2|7908.2|7901.2|7915.2|7908.2|7907.2|7900.2|31
1662652800000|2022-09-08 16:00:00|7910.2|7902.2|7868.2|7862.2|7912.2|7905.2|7868.2|7861.2|141
1662653100000|2022-09-08 16:05:00|7867.2|7861.2|7856.2|7849.2|7868.2|7862.2|7846.2|7840.2|82
1662653400000|2022-09-08 16:10:00|7857.2|7848.2|7853.2|7846.2|7858.2|7850.2|7840.2|7832.2|53
1662653700000|2022-09-08 16:15:00|7852.2|7845.2|7853.2|7846.2|7859.2|7852.2|7846.2|7839.2|52
1662654000000|2022-09-08 16:20:00|7854.2|7847.2|7846.2|7839.2|7855.2|7848.2|7840.2|7833.2|26
1662654300000|2022-09-08 16:25:00|7847.2|7840.2|7855.2|7847.2|7856.2|7850.2|7844.2|7837.2|16
1662654600000|2022-09-08 16:30:00|7854.2|7846.2|7864.2|7856.2|7866.2|7859.2|7853.2|7845.2|33
1662654900000|2022-09-08 16:35:00|7863.2|7857.2|7865.2|7857.2|7868.2|7861.2|7863.2|7857.2|13
1662655200000|2022-09-08 16:40:00|7864.2|7858.2|7877.2|7870.2|7878.2|7871.2|7862.2|7855.2|26
1662655500000|2022-09-08 16:45:00|7876.2|7869.2|7879.2|7872.2|7879.2|7872.2|7873.2|7866.2|11
1662655800000|2022-09-08 16:50:00|7880.2|7873.2|7885.2|7878.2|7890.2|7883.2|7879.2|7873.2|30
1662656100000|2022-09-08 16:55:00|7886.2|7877.2|7885.2|7878.2|7890.2|7883.2|7882.2|7876.2|30
1662656400000|2022-09-08 17:00:00|7884.2|7879.2|7877.2|7869.2|7887.2|7879.2|7873.2|7865.2|10
1662656700000|2022-09-08 17:05:00|7875.2|7868.2|7876.2|7868.2|7879.2|7871.2|7870.2|7861.2|1
1662657000000|2022-09-08 17:10:00|7877.2|7869.2|7900.2|7892.2|7900.2|7892.2|7877.2|7869.2|5
1662657300000|2022-09-08 17:15:00|7899.2|7891.2|7891.2|7883.2|7899.2|7891.2|7889.2|7881.2|1
1662657600000|2022-09-08 17:20:00|7892.2|7884.2|7895.2|7887.2|7897.2|7889.2|7891.2|7883.2|4
1662657900000|2022-09-08 17:25:00|7894.2|7886.2|7890.2|7882.2|7896.2|7889.2|7889.2|7881.2|20
1662658200000|2022-09-08 17:30:00|7889.2|7879.2|7887.2|7880.2|7890.2|7880.2|7880.2|7873.2|11
1662658500000|2022-09-08 17:35:00|7886.2|7879.2|7895.2|7888.2|7900.2|7892.2|7886.2|7879.2|3
1662658800000|2022-09-08 17:40:00|7894.2|7887.2|7895.2|7886.2|7900.2|7891.2|7892.2|7884.2|4
1662659100000|2022-09-08 17:45:00|7894.2|7885.2|7894.2|7886.2|7898.2|7889.2|7888.2|7880.2|50
1662659400000|2022-09-08 17:50:00|7893.2|7887.2|7888.2|7879.2|7896.2|7888.2|7887.2|7879.2|36
1662659700000|2022-09-08 17:55:00|7887.2|7877.2|7888.3|7876.3|7891.2|7881.2|7879.2|7868.2|5
1662660000000|2022-09-08 18:00:00|7888.4|7876.4|7895.1|7883.1|7895.2|7883.2|7886.1|7874.1|0
1662660300000|2022-09-08 18:05:00|7892.9|7880.9|7892.8|7880.8|7897.4|7885.4|7888.3|7876.3|0
1662660600000|2022-09-08 18:10:00|7892.7|7880.7|7892.7|7880.7|7899.4|7887.4|7890.5|7878.5|0
1662660900000|2022-09-08 18:15:00|7892.6|7880.6|7897.3|7885.3|7897.4|7885.4|7888.1|7876.1|0
1662661200000|2022-09-08 18:20:00|7897.2|7885.2|7895.1|7883.1|7897.3|7885.3|7892.8|7880.8|0
1662661500000|2022-09-08 18:25:00|7896.2|7884.2|7895|7883|7897.4|7885.4|7890.6|7878.6|0
1662661800000|2022-09-08 18:30:00|7895.1|7883.1|7902|7890|7904.2|7892.2|7895|7883|0
1662662100000|2022-09-08 18:35:00|7901.9|7889.9|7897.6|7885.6|7901.9|7889.9|7895.3|7883.3|0
1662662400000|2022-09-08 18:40:00|7897.7|7885.7|7890.5|7878.5|7899.9|7887.9|7879.3|7867.3|0
1662662700000|2022-09-08 18:45:00|7890.6|7878.6|7881.5|7869.5|7893|7881|7876.9|7864.9|0
1662663000000|2022-09-08 18:50:00|7881.4|7869.4|7883.8|7871.8|7888.3|7876.3|7876.9|7864.9|0
1662663300000|2022-09-08 18:55:00|7884.9|7872.9|7879.2|7867.2|7886|7874|7876.9|7864.9|0
1662663600000|2022-09-08 19:00:00|7879.3|7867.3|7877|7865|7886.1|7874.1|7867.9|7855.9|0
1662663900000|2022-09-08 19:05:00|7876.9|7864.9|7877|7865|7881.6|7869.6|7874.7|7862.7|0
1662664200000|2022-09-08 19:10:00|7875.9|7863.9|7886.1|7874.1|7886.1|7874.1|7872.5|7860.5|0
1662664500000|2022-09-08 19:15:00|7883.9|7871.9|7888.4|7876.4|7888.4|7876.4|7883.8|7871.8|0
1662664800000|2022-09-08 19:20:00|7889.5|7877.5|7893|7881|7895.3|7883.3|7886.1|7874.1|0
1662665100000|2022-09-08 19:25:00|7893.1|7881.1|7890.7|7878.7|7895.3|7883.3|7890.6|7878.6|0
1662665400000|2022-09-08 19:30:00|7890.6|7878.6|7890.6|7878.6|7897.5|7885.5|7890.5|7878.5|0
1662665700000|2022-09-08 19:35:00|7890.5|7878.5|7890.6|7878.6|7892.9|7880.9|7888.3|7876.3|0
1662666000000|2022-09-08 19:40:00|7892.8|7880.8|7883.7|7871.7|7892.9|7880.9|7883.6|7871.6|0
1662666300000|2022-09-08 19:45:00|7883.6|7871.6|7890.4|7878.4|7892.9|7880.9|7883.6|7871.6|0
1662666600000|2022-09-08 19:50:00|7890.5|7878.5|7912|7900|7913.1|7901.1|7890.5|7878.5|0
1662666900000|2022-09-08 19:55:00|7910.9|7898.9|7907.7|7895.7|7913.3|7901.3|7901.9|7889.9|0
1662667200000|2022-09-08 20:00:00|7910.8|7898.8|7915.5|7903.5|7916.1|7904.1|7910.3|7898.3|0
1662667500000|2022-09-08 20:05:00|7915.9|7903.9|7915.5|7903.5|7917.5|7905.5|7914.6|7902.6|0
1662667800000|2022-09-08 20:10:00|7915|7903|7917.1|7905.1|7918.9|7906.9|7914.6|7902.6|0
1662668100000|2022-09-08 20:15:00|7917.5|7905.5|7920|7908|7920|7908|7917.5|7905.5|0
1662668400000|2022-09-08 20:20:00|7920.2|7908.2|7918|7906|7920.4|7908.4|7918|7906|0
1662668700000|2022-09-08 20:25:00|7917.9|7905.9|7917.5|7905.5|7918|7906|7917.1|7905.1|0
1662669000000|2022-09-08 20:30:00|7918|7906|7916.8|7904.8|7918|7906|7916.8|7904.8|0
1662669300000|2022-09-08 20:35:00|7916.9|7904.9|7916.8|7904.8|7917.3|7905.3|7916.8|7904.8|0
1662669600000|2022-09-08 20:40:00|7916.9|7904.9|7917.7|7905.7|7917.7|7905.7|7916.9|7904.9|0
1662669900000|2022-09-08 20:45:00|7917.8|7905.8|7917.7|7905.7|7918.7|7906.7|7917.7|7905.7|0
1662670200000|2022-09-08 20:50:00|7917.8|7905.8|7918.2|7906.2|7918.7|7906.7|7917.7|7905.7|0
1662670500000|2022-09-08 20:55:00|7917.7|7905.7|7917.7|7905.7|7919.1|7907.1|7917.5|7905.5|0
1662670800000|2022-09-08 21:00:00|7917.5|7905.5|7918|7906|7918.4|7906.4|7917.3|7905.3|0
1662671100000|2022-09-08 21:05:00|7917.8|7905.8|7918.4|7906.4|7918.4|7906.4|7917.8|7905.8|0
1662671400000|2022-09-08 21:10:00|7918.2|7906.2|7918|7906|7918.4|7906.4|7918|7906|0
1662671700000|2022-09-08 21:15:00|7918.2|7906.2|7917.7|7905.7|7918.2|7906.2|7917.3|7905.3|0
1662672000000|2022-09-08 21:20:00|7918|7906|7918.4|7906.4|7918.6|7906.6|7917.5|7905.5|0
1662672300000|2022-09-08 21:25:00|7917.5|7905.5|7918.4|7906.4|7918.9|7906.9|7917.5|7905.5|0
1662672600000|2022-09-08 21:30:00|7917.3|7905.3|7918|7906|7918.4|7906.4|7917.3|7905.3|0
1662672900000|2022-09-08 21:35:00|7917.7|7905.7|7917.1|7905.1|7917.7|7905.7|7917.1|7905.1|0
1662673200000|2022-09-08 21:40:00|7916.8|7904.8|7916.8|7904.8|7916.8|7904.8|7916.6|7904.6|0
1662673500000|2022-09-08 21:45:00|7917|7905|7917.2|7905.2|7917.5|7905.5|7916.6|7904.6|0
1662673800000|2022-09-08 21:50:00|7917.5|7905.5|7917.2|7905.2|7917.5|7905.5|7916.6|7904.6|0
1662674100000|2022-09-08 21:55:00|7917.3|7905.3|7917.5|7905.5|7917.7|7905.7|7917|7905|0
1662674400000|2022-09-08 22:00:00|7917.9|7905.9|7914.5|7902.5|7919.5|7907.5|7913.6|7901.6|0
1662674700000|2022-09-08 22:05:00|7914.3|7902.3|7914.2|7902.2|7914.8|7902.8|7913.8|7901.8|0
1662675000000|2022-09-08 22:10:00|7914.5|7902.5|7914.2|7902.2|7914.7|7902.7|7913.6|7901.6|0
1662675300000|2022-09-08 22:15:00|7913.6|7901.6|7910.6|7898.6|7914.2|7902.2|7910.6|7898.6|0
1662675600000|2022-09-08 22:20:00|7910.4|7898.4|7910.2|7898.2|7911.8|7899.8|7910.2|7898.2|0
1662675900000|2022-09-08 22:25:00|7910.6|7898.6|7909.5|7897.5|7911.1|7899.1|7909.3|7897.3|0
1662676200000|2022-09-08 22:30:00|7909.7|7897.7|7911.1|7899.1|7911.8|7899.8|7909.1|7897.1|0
1662676500000|2022-09-08 22:35:00|7911.5|7899.5|7914.2|7902.2|7914.2|7902.2|7910.6|7898.6|0
1662676800000|2022-09-08 22:40:00|7913.6|7901.6|7911.8|7899.8|7914.2|7902.2|7911.1|7899.1|0
1662677100000|2022-09-08 22:45:00|7912.2|7900.2|7912.2|7900.2|7913.1|7901.1|7912.2|7900.2|0
1662677400000|2022-09-08 22:50:00|7912|7900|7911.8|7899.8|7912.2|7900.2|7911.8|7899.8|0
1662677700000|2022-09-08 22:55:00|7912.2|7900.2|7914.2|7902.2|7914.2|7902.2|7912.2|7900.2|0
1662678000000|2022-09-08 23:00:00|7914.3|7902.3|7916.1|7904.1|7916.7|7904.7|7914.3|7902.3|0
1662678300000|2022-09-08 23:05:00|7916.3|7904.3|7915.6|7903.6|7917|7905|7915.1|7903.1|0
1662678600000|2022-09-08 23:10:00|7915.4|7903.4|7916.7|7904.7|7917.2|7905.2|7915.1|7903.1|0
1662678900000|2022-09-08 23:15:00|7917.2|7905.2|7917.6|7905.6|7917.6|7905.6|7917|7905|0
1662679200000|2022-09-08 23:20:00|7918.1|7906.1|7920.6|7908.6|7920.6|7908.6|7918.1|7906.1|0
1662679500000|2022-09-08 23:25:00|7920.3|7908.3|7920.6|7908.6|7920.6|7908.6|7920.1|7908.1|0
1662679800000|2022-09-08 23:30:00|7920.5|7908.5|7918.5|7906.5|7920.6|7908.6|7917.2|7905.2|0
1662680100000|2022-09-08 23:35:00|7918.3|7906.3|7918.1|7906.1|7919|7907|7916.7|7904.7|0
1662680400000|2022-09-08 23:40:00|7918.5|7906.5|7916.1|7904.1|7918.5|7906.5|7916.1|7904.1|0
1662680700000|2022-09-08 23:45:00|7916.7|7904.7|7918.1|7906.1|7918.1|7906.1|7916.1|7904.1|0
1662681000000|2022-09-08 23:50:00|7918.5|7906.5|7919|7907|7920.6|7908.6|7917.6|7905.6|0
1662681300000|2022-09-08 23:55:00|7918.5|7906.5|7916.1|7904.1|7918.5|7906.5|7915.6|7903.6|0
1662681600000|2022-09-09 00:00:00|7916.7|7904.7|7915.6|7903.6|7920.1|7908.1|7914.7|7902.7|0
1662681900000|2022-09-09 00:05:00|7915.1|7903.1|7919|7907|7920.6|7908.6|7914.7|7902.7|0
1662682200000|2022-09-09 00:10:00|7919.4|7907.4|7921.2|7909.2|7924|7912|7918.3|7906.3|0
1662682500000|2022-09-09 00:15:00|7921.6|7909.6|7921|7909|7923.3|7911.3|7914.4|7902.4|0
1662682800000|2022-09-09 00:20:00|7918.8|7906.8|7918.8|7906.8|7921|7909|7917.7|7905.7|0
1662683100000|2022-09-09 00:25:00|7921|7909|7923.3|7911.3|7923.3|7911.3|7916.5|7904.5|0
1662683400000|2022-09-09 00:30:00|7924.3|7912.3|7932.2|7920.2|7932.2|7920.2|7923.2|7911.2|0
1662683700000|2022-09-09 00:35:00|7934.4|7922.4|7932.2|7920.2|7934.4|7922.4|7930|7918|0
1662684000000|2022-09-09 00:40:00|7933.3|7921.3|7934.4|7922.4|7936.6|7924.6|7932.2|7920.2|0
1662684300000|2022-09-09 00:45:00|7934.5|7922.5|7936.6|7924.6|7938.8|7926.8|7934.4|7922.4|0
1662684600000|2022-09-09 00:50:00|7938.8|7926.8|7940.6|7928.6|7941|7929|7936.6|7924.6|0
1662684900000|2022-09-09 00:55:00|7938.4|7926.4|7931.8|7919.8|7938.4|7926.4|7929.6|7917.6|0
1662685200000|2022-09-09 01:00:00|7930.7|7918.7|7927.3|7915.3|7931.8|7919.8|7925.1|7913.1|0
1662685500000|2022-09-09 01:05:00|7925.1|7913.1|7929.6|7917.6|7930.7|7918.7|7925.1|7913.1|0
1662685800000|2022-09-09 01:10:00|7929.5|7917.5|7931.7|7919.7|7931.7|7919.7|7929.5|7917.5|0
1662686100000|2022-09-09 01:15:00|7931.8|7919.8|7931.8|7919.8|7934|7922|7931.7|7919.7|0
1662686400000|2022-09-09 01:20:00|7932.9|7920.9|7927.3|7915.3|7934|7922|7927.3|7915.3|0
1662686700000|2022-09-09 01:25:00|7927.2|7915.2|7925|7913|7927.2|7915.2|7925|7913|0
1662687000000|2022-09-09 01:30:00|7922.8|7910.8|7916.1|7904.1|7925|7913|7916.1|7904.1|0
1662687300000|2022-09-09 01:35:00|7916.2|7904.2|7918.3|7906.3|7920.6|7908.6|7916.1|7904.1|0
1662687600000|2022-09-09 01:40:00|7918.4|7906.4|7922.8|7910.8|7925|7913|7918.3|7906.3|0
1662687900000|2022-09-09 01:45:00|7920.6|7908.6|7922.9|7910.9|7922.9|7910.9|7920.6|7908.6|0
1662688200000|2022-09-09 01:50:00|7925.1|7913.1|7922.9|7910.9|7925.1|7913.1|7920.7|7908.7|0
1662688500000|2022-09-09 01:55:00|7924|7912|7918.4|7906.4|7925.1|7913.1|7918.4|7906.4|0
1662688800000|2022-09-09 02:00:00|7918.5|7906.5|7925|7913|7925.1|7913.1|7918.5|7906.5|0
1662689100000|2022-09-09 02:05:00|7925.1|7913.1|7922.8|7910.8|7925.1|7913.1|7922.8|7910.8|0
1662689400000|2022-09-09 02:10:00|7925|7913|7929.5|7917.5|7929.5|7917.5|7925|7913|0
1662689700000|2022-09-09 02:15:00|7930.6|7918.6|7931.6|7919.6|7933.9|7921.9|7929.5|7917.5|0
1662690000000|2022-09-09 02:20:00|7931.7|7919.7|7933.9|7921.9|7933.9|7921.9|7931.6|7919.6|0
1662690300000|2022-09-09 02:25:00|7936.1|7924.1|7936.1|7924.1|7938.3|7926.3|7936.1|7924.1|0
1662690600000|2022-09-09 02:30:00|7936.2|7924.2|7938.4|7926.4|7942.8|7930.8|7936.1|7924.1|0
1662690900000|2022-09-09 02:35:00|7938.5|7926.5|7936.2|7924.2|7938.5|7926.5|7936.2|7924.2|0
1662691200000|2022-09-09 02:40:00|7938.4|7926.4|7938.4|7926.4|7940.6|7928.6|7938.4|7926.4|0
1662691500000|2022-09-09 02:45:00|7940.6|7928.6|7933.9|7921.9|7940.6|7928.6|7933.8|7921.8|0
1662691800000|2022-09-09 02:50:00|7935|7923|7936.1|7924.1|7937.2|7925.2|7933.9|7921.9|0
1662692100000|2022-09-09 02:55:00|7938.3|7926.3|7936.1|7924.1|7938.3|7926.3|7935|7923|0
1662692400000|2022-09-09 03:00:00|7936|7924|7936.1|7924.1|7936.1|7924.1|7933.9|7921.9|0
1662692700000|2022-09-09 03:05:00|7935|7923|7933.8|7921.8|7935|7923|7931.6|7919.6|0
1662693000000|2022-09-09 03:10:00|7933.9|7921.9|7933.9|7921.9|7936.1|7924.1|7933.8|7921.8|0
1662693300000|2022-09-09 03:15:00|7935|7923|7936.1|7924.1|7936.1|7924.1|7933.9|7921.9|0
1662693600000|2022-09-09 03:20:00|7936.2|7924.2|7933.9|7921.9|7936.2|7924.2|7933.9|7921.9|0
1662693900000|2022-09-09 03:25:00|7934|7922|7938.5|7926.5|7938.5|7926.5|7933.9|7921.9|0
1662694200000|2022-09-09 03:30:00|7937.4|7925.4|7936.2|7924.2|7938.5|7926.5|7936.2|7924.2|0
1662694800000|2022-09-09 03:40:00|7938.4|7926.4|7938.4|7926.4|7940.6|7928.6|7936.2|7924.2|0
1662695100000|2022-09-09 03:45:00|7936.2|7924.2|7934|7922|7936.2|7924.2|7934|7922|0
1662695400000|2022-09-09 03:50:00|7935.1|7923.1|7936.2|7924.2|7936.2|7924.2|7934|7922|0
1662695700000|2022-09-09 03:55:00|7938.4|7926.4|7936.3|7924.3|7938.5|7926.5|7936.2|7924.2|0
1662696000000|2022-09-09 04:00:00|7938.5|7926.5|7936.3|7924.3|7938.5|7926.5|7936.3|7924.3|0
1662696300000|2022-09-09 04:05:00|7938.5|7926.5|7938.5|7926.5|7940.8|7928.8|7938.5|7926.5|0
1662696600000|2022-09-09 04:10:00|7938.7|7926.7|7938.8|7926.8|7941|7929|7938.7|7926.7|0
1662696900000|2022-09-09 04:15:00|7938.7|7926.7|7938.7|7926.7|7938.8|7926.8|7938.7|7926.7|0
1662697200000|2022-09-09 04:20:00|7936.5|7924.5|7938.7|7926.7|7938.8|7926.8|7936.5|7924.5|0
1662697500000|2022-09-09 04:25:00|7938.8|7926.8|7938.7|7926.7|7940.9|7928.9|7938.7|7926.7|0
1662697800000|2022-09-09 04:30:00|7940.9|7928.9|7941|7929|7941|7929|7940.9|7928.9|0
1662698100000|2022-09-09 04:35:00|7943.2|7931.2|7945.4|7933.4|7945.4|7933.4|7943.1|7931.1|0
1662698400000|2022-09-09 04:40:00|7945.5|7933.5|7945.3|7933.3|7945.5|7933.5|7945.3|7933.3|0
1662698700000|2022-09-09 04:45:00|7946.4|7934.4|7949.9|7937.9|7949.9|7937.9|7945.4|7933.4|0
1662699000000|2022-09-09 04:50:00|7947.7|7935.7|7949.8|7937.8|7949.9|7937.9|7947.7|7935.7|0
1662699300000|2022-09-09 04:55:00|7948.7|7936.7|7948.9|7936.9|7950|7938|7947.6|7935.6|0
1662699600000|2022-09-09 05:00:00|7947.8|7935.8|7947.7|7935.7|7952.2|7940.2|7947.7|7935.7|0
1662699900000|2022-09-09 05:05:00|7949.9|7937.9|7945.3|7933.3|7949.9|7937.9|7945.3|7933.3|0
1662700200000|2022-09-09 05:10:00|7944.2|7932.2|7943.2|7931.2|7945.4|7933.4|7943.1|7931.1|0
1662700500000|2022-09-09 05:15:00|7943.1|7931.1|7945.4|7933.4|7945.4|7933.4|7943.1|7931.1|0
1662700800000|2022-09-09 05:20:00|7943.2|7931.2|7945.3|7933.3|7945.3|7933.3|7943.1|7931.1|0
1662701100000|2022-09-09 05:25:00|7944.2|7932.2|7944.3|7932.3|7945.4|7933.4|7943.1|7931.1|0
1662701400000|2022-09-09 05:30:00|7945.4|7933.4|7939.7|7927.7|7945.4|7933.4|7938.6|7926.6|0
1662701700000|2022-09-09 05:35:00|7938.6|7926.6|7934.2|7922.2|7938.6|7926.6|7934.2|7922.2|0
1662702000000|2022-09-09 05:40:00|7934.3|7922.3|7943|7931|7945.3|7933.3|7934.3|7922.3|0
1662702300000|2022-09-09 05:45:00|7943.1|7931.1|7945.2|7933.2|7945.3|7933.3|7941.9|7929.9|0
1662702600000|2022-09-09 05:50:00|7943|7931|7945.1|7933.1|7945.2|7933.2|7942.9|7930.9|0
1662702900000|2022-09-09 05:55:00|7945.2|7933.2|7945.2|7933.2|7945.2|7933.2|7942.9|7930.9|0
1662703200000|2022-09-09 06:00:00|7940.8|7928.8|7912.2|7907.2|7940.8|7928.8|7911.7|7906.7|56
1662703500000|2022-09-09 06:05:00|7910.2|7905.2|7916.7|7911.7|7919.7|7914.7|7910.2|7905.2|21
1662703800000|2022-09-09 06:10:00|7917.2|7912.2|7917.2|7912.2|7922.7|7917.7|7915.2|7910.2|13
1662704100000|2022-09-09 06:15:00|7919.2|7914.2|7918.2|7913.2|7921.7|7916.7|7917.2|7912.2|16
1662704400000|2022-09-09 06:20:00|7918.7|7913.7|7920.7|7915.7|7920.7|7915.7|7917.7|7912.7|20
1662704700000|2022-09-09 06:25:00|7920.2|7915.2|7922.7|7917.7|7923.7|7918.7|7915.7|7910.7|33
1662705000000|2022-09-09 06:30:00|7923.2|7918.2|7917.2|7912.2|7923.2|7918.2|7915.7|7910.7|11
1662705300000|2022-09-09 06:35:00|7916.7|7911.7|7923.2|7918.2|7923.2|7918.2|7911.7|7906.7|19
1662705600000|2022-09-09 06:40:00|7922.2|7917.2|7923.2|7918.2|7925.7|7920.7|7919.7|7914.7|15
1662705900000|2022-09-09 06:45:00|7920.7|7915.7|7926.7|7921.7|7927.2|7922.2|7920.7|7915.7|27
1662706200000|2022-09-09 06:50:00|7927.2|7922.2|7927.7|7922.7|7929.2|7924.2|7925.7|7920.7|6
1662706500000|2022-09-09 06:55:00|7928.2|7923.2|7934.2|7929.2|7936.2|7931.2|7926.7|7921.7|41
1662706800000|2022-09-09 07:00:00|7929.7|7924.7|7961.2|7956.2|7961.2|7956.2|7914.7|7909.7|802
1662707100000|2022-09-09 07:05:00|7961.7|7956.7|7965.2|7960.2|7979.2|7974.2|7961.7|7956.7|265
1662707400000|2022-09-09 07:10:00|7965.7|7960.7|7983.2|7978.2|7988.2|7983.2|7965.2|7960.2|264
1662707700000|2022-09-09 07:15:00|7983.7|7978.7|7982.2|7977.2|7991.2|7986.2|7974.2|7969.2|279
1662708000000|2022-09-09 07:20:00|7982.7|7977.7|7984.2|7979.2|7990.2|7985.2|7980.2|7975.2|130
1662708300000|2022-09-09 07:25:00|7985.2|7980.2|8000.2|7995.2|8001.2|7996.2|7985.2|7980.2|128
1662708600000|2022-09-09 07:30:00|7999.2|7994.2|7982.2|7977.2|8000.2|7995.2|7982.2|7977.2|102
1662708900000|2022-09-09 07:35:00|7982.7|7977.7|7988.2|7983.2|7995.7|7990.7|7981.7|7976.7|126
1662709200000|2022-09-09 07:40:00|7988.9|7983.9|7986.4|7981.4|7991.9|7986.9|7985.4|7980.4|69
1662709500000|2022-09-09 07:45:00|7986.9|7981.9|7991.4|7986.4|7996.4|7991.4|7984.9|7979.9|128
1662709800000|2022-09-09 07:50:00|7990.9|7985.9|7986.9|7981.9|7994.4|7989.4|7985.4|7980.4|61
1662710100000|2022-09-09 07:55:00|7986.4|7981.4|7997.4|7992.4|7998.4|7993.4|7985.9|7980.9|67
1662710400000|2022-09-09 08:00:00|7997.9|7992.9|8004.9|7999.9|8006.4|8001.4|7993.9|7988.9|162
1662710700000|2022-09-09 08:05:00|8005.4|8000.4|8019.9|8014.9|8020.9|8015.9|8004.4|7999.4|280
1662711000000|2022-09-09 08:10:00|8020.9|8015.9|8033.4|8028.4|8036.9|8031.9|8019.9|8014.9|170
1662711300000|2022-09-09 08:15:00|8032.9|8027.9|8049.9|8044.9|8053.9|8048.9|8031.9|8026.9|313
1662711600000|2022-09-09 08:20:00|8050.4|8045.4|8050.9|8045.9|8056.9|8051.9|8048.9|8043.9|98
1662711900000|2022-09-09 08:25:00|8049.9|8044.9|8050.9|8045.9|8054.9|8049.9|8047.4|8042.4|114
1662712200000|2022-09-09 08:30:00|8049.9|8044.9|8040.9|8035.9|8051.9|8046.9|8037.9|8032.9|158
1662712500000|2022-09-09 08:35:00|8040.4|8035.4|8033.9|8028.9|8047.9|8042.9|8033.9|8028.9|131
1662712800000|2022-09-09 08:40:00|8034.4|8029.4|8047.9|8042.9|8047.9|8042.9|8030.4|8025.4|104
1662713100000|2022-09-09 08:45:00|8048.4|8043.4|8061.4|8056.4|8063.4|8058.4|8046.9|8041.9|99
1662713400000|2022-09-09 08:50:00|8062.4|8057.4|8060.9|8055.9|8063.4|8058.4|8053.4|8048.4|122
1662713700000|2022-09-09 08:55:00|8061.4|8056.4|8059.9|8054.9|8062.9|8057.9|8054.9|8049.9|59
1662714000000|2022-09-09 09:00:00|8060.9|8055.9|8062.4|8057.4|8065.4|8060.4|8052.9|8047.9|89
1662714300000|2022-09-09 09:05:00|8061.4|8056.4|8056.4|8051.4|8061.4|8056.4|8052.9|8047.9|53
1662714600000|2022-09-09 09:10:00|8057.4|8052.4|8058.9|8053.9|8064.9|8059.9|8056.9|8051.9|77
1662714900000|2022-09-09 09:15:00|8059.4|8054.4|8059.4|8054.4|8063.9|8058.9|8058.4|8053.4|98
1662715200000|2022-09-09 09:20:00|8058.9|8053.9|8061.9|8056.9|8065.9|8060.9|8055.4|8050.4|95
1662715500000|2022-09-09 09:25:00|8062.4|8057.4|8059.4|8054.4|8062.4|8057.4|8055.4|8050.4|104
1662715800000|2022-09-09 09:30:00|8058.9|8053.9|8052.4|8047.4|8060.4|8055.4|8051.4|8046.4|108
1662716100000|2022-09-09 09:35:00|8052.9|8047.9|8050.4|8045.4|8053.4|8048.4|8046.9|8041.9|108
1662716400000|2022-09-09 09:40:00|8050.9|8045.9|8040.4|8035.4|8051.9|8046.9|8040.4|8035.4|98
1662716700000|2022-09-09 09:45:00|8039.9|8034.9|8030.9|8025.9|8041.4|8036.4|8029.9|8024.9|130
1662717000000|2022-09-09 09:50:00|8031.4|8026.4|8028.9|8023.9|8032.9|8027.9|8027.9|8022.9|71
1662717300000|2022-09-09 09:55:00|8029.4|8024.4|8038.9|8033.9|8039.9|8034.9|8028.9|8023.9|97
1662717600000|2022-09-09 10:00:00|8038.4|8033.4|8027.4|8022.4|8041.9|8036.9|8027.4|8022.4|73
1662717900000|2022-09-09 10:05:00|8026.9|8021.9|8025.9|8020.9|8033.4|8028.4|8025.4|8020.4|54
1662718200000|2022-09-09 10:10:00|8025.4|8020.4|8034.9|8029.9|8034.9|8029.9|8025.4|8020.4|88
1662718500000|2022-09-09 10:15:00|8034.4|8029.4|8035.4|8030.4|8038.4|8033.4|8031.4|8026.4|90
1662718800000|2022-09-09 10:20:00|8034.9|8029.9|8039.4|8034.4|8039.9|8034.9|8027.9|8022.9|68
1662719100000|2022-09-09 10:25:00|8038.9|8033.9|8043.4|8038.4|8043.9|8038.9|8038.9|8033.9|65
1662719400000|2022-09-09 10:30:00|8042.9|8037.9|8048.4|8043.4|8048.4|8043.4|8038.9|8033.9|58
1662719700000|2022-09-09 10:35:00|8047.9|8042.9|8053.4|8048.4|8053.9|8048.9|8047.9|8042.9|61
1662720000000|2022-09-09 10:40:00|8054.4|8049.4|8050.9|8045.9|8054.4|8049.4|8048.4|8043.4|53
1662720300000|2022-09-09 10:45:00|8051.4|8046.4|8052.9|8047.9|8055.4|8050.4|8050.4|8045.4|406
1662720600000|2022-09-09 10:50:00|8052.4|8047.4|8043.4|8038.4|8053.4|8048.4|8042.4|8037.4|62
1662720900000|2022-09-09 10:55:00|8042.9|8037.9|8049.4|8044.4|8050.4|8045.4|8038.4|8033.4|71
1662721200000|2022-09-09 11:00:00|8048.9|8043.9|8043.9|8038.9|8048.9|8043.9|8039.9|8034.9|52
1662721500000|2022-09-09 11:05:00|8044.4|8039.4|8044.4|8039.4|8047.4|8042.4|8042.9|8037.9|27
1662721800000|2022-09-09 11:10:00|8044.9|8039.9|8044.9|8039.9|8045.9|8040.9|8041.4|8036.4|39
1662722100000|2022-09-09 11:15:00|8045.4|8040.4|8043.4|8038.4|8047.4|8042.4|8040.9|8035.9|87
1662722400000|2022-09-09 11:20:00|8042.9|8037.9|8043.4|8038.4|8046.4|8041.4|8042.4|8037.4|35
1662722700000|2022-09-09 11:25:00|8042.9|8037.9|8041.9|8036.9|8048.9|8043.9|8041.4|8036.4|38
1662723000000|2022-09-09 11:30:00|8041.4|8036.4|8033.9|8028.9|8042.4|8037.4|8031.4|8026.4|26
1662723300000|2022-09-09 11:35:00|8034.4|8029.4|8040.4|8035.4|8042.4|8037.4|8033.4|8028.4|57
1662723600000|2022-09-09 11:40:00|8039.3|8034.3|8036.3|8031.3|8039.8|8034.8|8035.3|8030.3|73
1662723900000|2022-09-09 11:45:00|8035.8|8030.8|8033.8|8028.8|8037.3|8032.3|8032.8|8027.8|88
1662724200000|2022-09-09 11:50:00|8033.3|8028.3|8027.3|8022.3|8035.3|8030.3|8026.3|8021.3|110
1662724500000|2022-09-09 11:55:00|8026.8|8021.8|8032.3|8027.3|8033.8|8028.8|8020.3|8015.3|83
1662724800000|2022-09-09 12:00:00|8032.8|8027.8|8028.3|8023.3|8032.8|8027.8|8023.3|8018.3|58
1662725100000|2022-09-09 12:05:00|8027.8|8022.8|8020.8|8015.8|8028.8|8023.8|8020.3|8015.3|53
1662725400000|2022-09-09 12:10:00|8021.3|8016.3|8027.3|8022.3|8027.3|8022.3|8020.3|8015.3|55
1662725700000|2022-09-09 12:15:00|8027.8|8022.8|8028.3|8023.3|8029.3|8024.3|8026.3|8021.3|76
1662726000000|2022-09-09 12:20:00|8028.8|8023.8|8035.8|8030.8|8036.8|8031.8|8028.3|8023.3|29
1662726300000|2022-09-09 12:25:00|8036.3|8031.3|8028.8|8023.8|8037.3|8032.3|8028.3|8023.3|42
1662726600000|2022-09-09 12:30:00|8028.3|8023.3|8029.8|8024.8|8033.8|8028.8|8023.8|8018.8|297
1662726900000|2022-09-09 12:35:00|8030.3|8025.3|8032.8|8027.8|8033.8|8028.8|8027.3|8022.3|45
1662727200000|2022-09-09 12:40:00|8032.3|8027.3|8052.8|8047.8|8052.8|8047.8|8032.3|8027.3|103
1662727500000|2022-09-09 12:45:00|8053.8|8048.8|8056.3|8051.3|8058.3|8053.3|8050.3|8045.3|378
1662727800000|2022-09-09 12:50:00|8056.8|8051.8|8052.8|8047.8|8057.8|8052.8|8051.8|8046.8|54
1662728100000|2022-09-09 12:55:00|8053.3|8048.3|8043.8|8038.8|8059.3|8054.3|8043.8|8038.8|56
1662728400000|2022-09-09 13:00:00|8044.3|8039.3|8048.3|8043.3|8053.8|8048.8|8044.3|8039.3|97
1662728700000|2022-09-09 13:05:00|8047.8|8042.8|8052.3|8047.3|8052.3|8047.3|8042.3|8037.3|74
1662729000000|2022-09-09 13:10:00|8051.8|8046.8|8054.3|8049.3|8056.3|8051.3|8048.3|8043.3|78
1662729300000|2022-09-09 13:15:00|8054.8|8049.8|8063.3|8058.3|8064.8|8059.8|8054.3|8049.3|124
1662729600000|2022-09-09 13:20:00|8064.8|8059.8|8037.8|8032.8|8065.8|8060.8|8037.3|8032.3|186
1662729900000|2022-09-09 13:25:00|8038.8|8033.8|8027.8|8022.8|8039.8|8034.8|8027.8|8022.8|108
1662730200000|2022-09-09 13:30:00|8027.3|8022.3|8038.8|8033.8|8039.8|8034.8|8025.8|8020.8|109
1662730500000|2022-09-09 13:35:00|8039.3|8034.3|8033.8|8028.8|8040.3|8035.3|8031.8|8026.8|86
1662730800000|2022-09-09 13:40:00|8034.3|8029.3|8016.8|8011.8|8035.8|8030.8|8016.8|8011.8|79
1662731100000|2022-09-09 13:45:00|8016.3|8011.3|8022.3|8017.3|8028.8|8023.8|8013.3|8008.3|95
1662731400000|2022-09-09 13:50:00|8021.8|8016.8|8023.3|8018.3|8026.8|8021.8|8019.3|8014.3|145
1662731700000|2022-09-09 13:55:00|8022.8|8017.8|8035.8|8030.8|8035.8|8030.8|8017.8|8012.8|78
1662732000000|2022-09-09 14:00:00|8035.3|8030.3|8046.3|8041.3|8047.8|8042.8|8033.3|8028.3|148
1662732300000|2022-09-09 14:05:00|8047.8|8042.8|8053.8|8048.8|8053.8|8048.8|8044.8|8039.8|144
1662732600000|2022-09-09 14:10:00|8054.6|8049.6|8060.6|8055.6|8062.6|8057.6|8051.1|8046.1|136
1662732900000|2022-09-09 14:15:00|8061.1|8056.1|8062.6|8057.6|8067.6|8062.6|8058.6|8053.6|115
1662733200000|2022-09-09 14:20:00|8063.1|8058.1|8058.6|8053.6|8067.1|8062.1|8054.6|8049.6|159
1662733500000|2022-09-09 14:25:00|8059.1|8054.1|8056.6|8051.6|8059.6|8054.6|8051.6|8046.6|72
1662733800000|2022-09-09 14:30:00|8056.1|8051.1|8051.1|8046.1|8057.6|8052.6|8049.6|8044.6|90
1662734100000|2022-09-09 14:35:00|8051.6|8046.6|8052.1|8047.1|8052.1|8047.1|8047.6|8042.6|91
1662734400000|2022-09-09 14:40:00|8051.6|8046.6|8055.6|8050.6|8059.1|8054.1|8051.1|8046.1|81
1662734700000|2022-09-09 14:45:00|8056.1|8051.1|8060.1|8055.1|8061.1|8056.1|8052.1|8047.1|74
1662735000000|2022-09-09 14:50:00|8060.6|8055.6|8055.1|8050.1|8060.6|8055.6|8054.1|8049.1|114
1662735300000|2022-09-09 14:55:00|8055.6|8050.6|8056.1|8051.1|8058.1|8053.1|8051.1|8046.1|87
1662735600000|2022-09-09 15:00:00|8055.6|8050.6|8043.1|8038.1|8059.1|8054.1|8040.1|8035.1|212
1662735900000|2022-09-09 15:05:00|8044.1|8039.1|8033.1|8028.1|8045.6|8040.6|8033.1|8028.1|173
1662736200000|2022-09-09 15:10:00|8033.6|8028.6|8036.6|8031.6|8036.6|8031.6|8029.1|8024.1|144
1662736500000|2022-09-09 15:15:00|8036.1|8031.1|8033.6|8028.6|8042.1|8037.1|8033.1|8028.1|131
1662736800000|2022-09-09 15:20:00|8033.1|8028.1|8035.1|8030.1|8036.1|8031.1|8030.1|8025.1|139
1662737100000|2022-09-09 15:25:00|8035.6|8030.6|8039.6|8034.6|8040.6|8035.6|8033.1|8028.1|367
1662737400000|2022-09-09 15:30:00|8040.6|8033.6|8033.6|8026.6|8045.6|8039.6|8027.6|8021.6|809
1662737700000|2022-09-09 15:35:00|8032.6|8027.6|8039.6|8032.6|8039.6|8032.6|8030.6|8024.6|193
1662738000000|2022-09-09 15:40:00|8040.6|8033.6|8040.6|8033.6|8041.6|8035.6|8035.6|8029.6|97
1662738300000|2022-09-09 15:45:00|8039.6|8032.6|8040.6|8033.6|8043.6|8036.6|8039.6|8032.6|16
1662738600000|2022-09-09 15:50:00|8039.6|8032.6|8033.6|8027.6|8039.6|8032.6|8033.6|8026.6|36
1662738900000|2022-09-09 15:55:00|8032.6|8026.6|8037.6|8030.6|8038.6|8031.6|8032.6|8025.6|24
1662739200000|2022-09-09 16:00:00|8036.6|8027.6|8029.6|8023.6|8038.6|8031.6|8029.6|8022.6|55
1662739500000|2022-09-09 16:05:00|8030.6|8024.6|8033.6|8027.6|8033.6|8027.6|8028.6|8021.6|34
1662739800000|2022-09-09 16:10:00|8034.6|8028.6|8036.6|8029.6|8037.6|8030.6|8034.6|8027.6|9
1662740100000|2022-09-09 16:15:00|8035.6|8030.6|8038.6|8031.6|8039.6|8033.6|8033.6|8027.6|26
1662740400000|2022-09-09 16:20:00|8037.6|8032.6|8032.6|8025.6|8038.6|8032.6|8032.6|8025.6|35
1662740700000|2022-09-09 16:25:00|8033.6|8026.6|8034.6|8027.6|8035.6|8028.6|8032.6|8025.6|4
1662741000000|2022-09-09 16:30:00|8035.6|8028.6|8036.6|8030.6|8036.6|8030.6|8032.6|8025.6|6
1662741300000|2022-09-09 16:35:00|8037.6|8029.6|8043.6|8037.6|8045.6|8038.6|8037.6|8029.6|26
1662741600000|2022-09-09 16:40:00|8044.6|8038.6|8045.6|8038.6|8045.6|8039.6|8044.6|8037.6|11
1662741900000|2022-09-09 16:45:00|8044.6|8037.6|8047.6|8041.6|8047.6|8041.6|8042.6|8035.6|27
1662742200000|2022-09-09 16:50:00|8046.6|8040.6|8045.6|8038.6|8048.6|8041.6|8044.6|8037.6|24
1662742500000|2022-09-09 16:55:00|8044.6|8037.6|8044.6|8037.6|8045.6|8038.6|8041.6|8034.6|8
1662742800000|2022-09-09 17:00:00|8042.6|8035.6|8044.6|8038.6|8044.6|8038.6|8037.6|8030.6|11
1662743100000|2022-09-09 17:05:00|8046.6|8039.6|8049.6|8042.6|8049.6|8042.6|8045.6|8038.6|9
1662743400000|2022-09-09 17:10:00|8050.6|8043.6|8051.6|8044.6|8051.6|8044.6|8050.6|8043.6|4
1662743700000|2022-09-09 17:15:00|8054.6|8046.6|8054.6|8048.6|8056.6|8049.6|8052.6|8045.6|38
1662744000000|2022-09-09 17:20:00|8053.6|8046.6|8054.6|8047.6|8055.6|8048.6|8049.6|8042.6|7
1662744300000|2022-09-09 17:25:00|8052.6|8048.6|8054.6|8047.6|8054.6|8048.6|8051.6|8044.6|8
1662744600000|2022-09-09 17:30:00|8057.6|8048.6|8057.6|8051.6|8058.6|8051.6|8054.6|8048.6|12
1662744900000|2022-09-09 17:35:00|8056.6|8049.6|8056.6|8049.6|8058.6|8051.6|8054.6|8048.6|20
1662745200000|2022-09-09 17:40:00|8055.6|8048.6|8053.6|8047.6|8056.6|8048.6|8052.6|8045.6|13
1662745500000|2022-09-09 17:45:00|8056.6|8046.6|8056.6|8049.6|8056.6|8050.6|8054.6|8046.6|4
1662745800000|2022-09-09 17:50:00|8057.6|8050.6|8059.6|8051.6|8059.6|8053.6|8055.6|8048.6|22
1662746100000|2022-09-09 17:55:00|8058.6|8050.6|8063.6|8051.6|8063.6|8056.6|8056.6|8050.6|31
1662746400000|2022-09-09 18:00:00|8063.2|8051.2|8054.2|8042.2|8063.2|8051.2|8054.1|8042.1|0
1662746700000|2022-09-09 18:05:00|8054.1|8042.1|8056.4|8044.4|8058.7|8046.7|8051.9|8039.9|0
1662747000000|2022-09-09 18:10:00|8055.3|8043.3|8063.2|8051.2|8063.2|8051.2|8052|8040|0
1662747300000|2022-09-09 18:15:00|8061|8049|8062.7|8050.7|8063.3|8051.3|8060.4|8048.4|0
1662747600000|2022-09-09 18:20:00|8062.6|8050.6|8062.8|8050.8|8065|8053|8060.4|8048.4|0
1662747900000|2022-09-09 18:25:00|8062.7|8050.7|8064.6|8052.6|8064.6|8052.6|8060|8048|0
1662748200000|2022-09-09 18:30:00|8064.5|8052.5|8060|8048|8066.8|8054.8|8059.9|8047.9|0
1662748500000|2022-09-09 18:35:00|8059.9|8047.9|8062.3|8050.3|8064.5|8052.5|8057.7|8045.7|0
1662748800000|2022-09-09 18:40:00|8062.2|8050.2|8062.2|8050.2|8064.6|8052.6|8059.9|8047.9|0
1662749100000|2022-09-09 18:45:00|8060|8048|8059.9|8047.9|8062.3|8050.3|8057.7|8045.7|0
1662749400000|2022-09-09 18:50:00|8059.7|8047.7|8059.7|8047.7|8061.9|8049.9|8057.4|8045.4|0
1662749700000|2022-09-09 18:55:00|8057.5|8045.5|8062.1|8050.1|8062.1|8050.1|8057.5|8045.5|0
1662750000000|2022-09-09 19:00:00|8062|8050|8066.6|8054.6|8066.7|8054.7|8059.8|8047.8|0
1662750300000|2022-09-09 19:05:00|8066.7|8054.7|8066.5|8054.5|8066.7|8054.7|8064.3|8052.3|0
1662750600000|2022-09-09 19:10:00|8066.6|8054.6|8071.1|8059.1|8073.4|8061.4|8064.3|8052.3|0
1662750900000|2022-09-09 19:15:00|8068.9|8056.9|8075.9|8063.9|8076|8064|8068.8|8056.8|0
1662751200000|2022-09-09 19:20:00|8076|8064|8071.5|8059.5|8076|8064|8069.2|8057.2|0
1662751500000|2022-09-09 19:25:00|8071.4|8059.4|8069.3|8057.3|8071.6|8059.6|8069.2|8057.2|0
1662751800000|2022-09-09 19:30:00|8069.2|8057.2|8069.3|8057.3|8071.5|8059.5|8069.2|8057.2|0
1662752100000|2022-09-09 19:35:00|8067.1|8055.1|8066.8|8054.8|8069.3|8057.3|8064.6|8052.6|0
1662752400000|2022-09-09 19:40:00|8066.9|8054.9|8071.5|8059.5|8073.7|8061.7|8066.9|8054.9|0
1662752700000|2022-09-09 19:45:00|8071.4|8059.4|8071.3|8059.3|8071.5|8059.5|8069|8057|0
1662753000000|2022-09-09 19:50:00|8070.2|8058.2|8071.2|8059.2|8075.7|8063.7|8064.4|8052.4|0
1662753300000|2022-09-09 19:55:00|8071.1|8059.1|8068.6|8056.6|8073.3|8061.3|8066.4|8054.4|0
1662753600000|2022-09-09 20:00:00|8065.5|8053.5|8060.6|8048.6|8065.5|8053.5|8060.6|8048.6|0
1662753900000|2022-09-09 20:05:00|8061|8049|8059.9|8047.9|8061.5|8049.5|8057|8045|0
1662754200000|2022-09-09 20:10:00|8059.5|8047.5|8060.6|8048.6|8061.9|8049.9|8059.5|8047.5|0
1662754500000|2022-09-09 20:15:00|8060.8|8048.8|8061|8049|8061.5|8049.5|8059.9|8047.9|0
1662754800000|2022-09-09 20:20:00|8061.1|8049.1|8061.9|8049.9|8063.5|8051.5|8061.1|8049.1|0
1662755100000|2022-09-09 20:25:00|8062|8050|8062.4|8050.4|8063.1|8051.1|8061.9|8049.9|0
1662755400000|2022-09-09 20:30:00|8061.9|8049.9|8062.2|8050.2|8062.4|8050.4|8061.9|8049.9|0
1662755700000|2022-09-09 20:35:00|8062.4|8050.4|8061.9|8049.9|8062.4|8050.4|8061.9|8049.9|0
1662756000000|2022-09-09 20:40:00|8062.2|8050.2|8061|8049|8062.4|8050.4|8060.6|8048.6|0
1662756300000|2022-09-09 20:45:00|8061.5|8049.5|8062.4|8050.4|8062.6|8050.6|8061|8049|0
1662756600000|2022-09-09 20:50:00|8062.6|8050.6|8064|8052|8064.4|8052.4|8062.6|8050.6|0
1662756900000|2022-09-09 20:55:00|8064.4|8052.4|8064|8052|8064.4|8052.4|8063.7|8051.7|0
1662757200000|2022-09-09 21:00:00|8063.8|8051.8|8063.8|8051.8|8063.8|8051.8|8063.8|8051.8|0
1662933600000|2022-09-11 22:00:00|8066|8054|8089.3|8077.3|8092.3|8080.3|8066|8054|0
1662933900000|2022-09-11 22:05:00|8089.1|8077.1|8086.1|8074.1|8100.6|8088.6|8085.2|8073.2|0
1662934200000|2022-09-11 22:10:00|8088.3|8076.3|8085|8073|8088.3|8076.3|8082.7|8070.7|0
1662934500000|2022-09-11 22:15:00|8084.9|8072.9|8083.6|8071.6|8088.7|8076.7|8083.6|8071.6|0
1662934800000|2022-09-11 22:20:00|8084|8072|8081.5|8069.5|8084|8072|8080.2|8068.2|0
1662935100000|2022-09-11 22:25:00|8081.1|8069.1|8080.2|8068.2|8081.5|8069.5|8079.5|8067.5|0
1662935400000|2022-09-11 22:30:00|8080.4|8068.4|8080.6|8068.6|8084|8072|8080.2|8068.2|0
1662935700000|2022-09-11 22:35:00|8080.9|8068.9|8083.9|8071.9|8084.2|8072.2|8080.6|8068.6|0
1662936000000|2022-09-11 22:40:00|8082.8|8070.8|8086.6|8074.6|8086.8|8074.8|8082.8|8070.8|0
1662936300000|2022-09-11 22:45:00|8086.3|8074.3|8088.4|8076.4|8088.4|8076.4|8085.9|8073.9|0
1662936600000|2022-09-11 22:50:00|8088.3|8076.3|8092.3|8080.3|8092.3|8080.3|8087.7|8075.7|0
1662936900000|2022-09-11 22:55:00|8092.1|8080.1|8084.7|8072.7|8092.1|8080.1|8084.7|8072.7|0
1662937200000|2022-09-11 23:00:00|8084.6|8072.6|8089.5|8077.5|8089.7|8077.7|8083.9|8071.9|0
1662937500000|2022-09-11 23:05:00|8088.6|8076.6|8086.6|8074.6|8088.8|8076.8|8086.6|8074.6|0
1662937800000|2022-09-11 23:10:00|8087.1|8075.1|8085.7|8073.7|8087.3|8075.3|8085.7|8073.7|0
1662938100000|2022-09-11 23:15:00|8085|8073|8081.9|8069.9|8085|8073|8080.3|8068.3|0
1662938400000|2022-09-11 23:20:00|8082.3|8070.3|8081|8069|8083.5|8071.5|8080.8|8068.8|0
1662938700000|2022-09-11 23:25:00|8080.8|8068.8|8083.5|8071.5|8084.6|8072.6|8080.3|8068.3|0
1662939000000|2022-09-11 23:30:00|8083.7|8071.7|8085.7|8073.7|8085.7|8073.7|8081.2|8069.2|0
1662939300000|2022-09-11 23:35:00|8085.3|8073.3|8085.9|8073.9|8090|8078|8085|8073|0
1662939600000|2022-09-11 23:40:00|8085.7|8073.7|8085.3|8073.3|8086.2|8074.2|8083|8071|0
1662939900000|2022-09-11 23:45:00|8085|8073|8085.7|8073.7|8088|8076|8084.6|8072.6|0
1662940200000|2022-09-11 23:50:00|8085|8073|8083.9|8071.9|8086.4|8074.4|8083|8071|0
1662940500000|2022-09-11 23:55:00|8084.4|8072.4|8082.5|8070.5|8084.6|8072.6|8080.8|8068.8|0
1662940800000|2022-09-12 00:00:00|8081.8|8069.8|8077|8065|8081.8|8069.8|8073.7|8061.7|0
1662941100000|2022-09-12 00:05:00|8077.1|8065.1|8071.3|8059.3|8078.2|8066.2|8070.4|8058.4|0
1662941400000|2022-09-12 00:10:00|8071.1|8059.1|8076|8064|8086.4|8074.4|8070.4|8058.4|0
1662941700000|2022-09-12 00:15:00|8118.1|8106.1|8104.9|8092.9|8121|8109|8087.3|8075.3|0
1662942000000|2022-09-12 00:20:00|8106|8094|8110.4|8098.4|8110.5|8098.5|8106|8094|0
1662942300000|2022-09-12 00:25:00|8112.6|8100.6|8112.4|8100.4|8114.7|8102.7|8112.4|8100.4|0
1662942600000|2022-09-12 00:30:00|8112.3|8100.3|8110.2|8098.2|8114.7|8102.7|8110.1|8098.1|0
1662942900000|2022-09-12 00:35:00|8108|8096|8105.8|8093.8|8110.2|8098.2|8105.7|8093.7|0
1662943200000|2022-09-12 00:40:00|8106.9|8094.9|8103.6|8091.6|8110.2|8098.2|8102.4|8090.4|0
1662943500000|2022-09-12 00:45:00|8092.2|8080.2|8095.6|8083.6|8096.7|8084.7|8092.2|8080.2|0
1662943800000|2022-09-12 00:50:00|8096.7|8084.7|8096.7|8084.7|8096.7|8084.7|8094.4|8082.4|0
1662944100000|2022-09-12 00:55:00|8096.6|8084.6|8094.4|8082.4|8096.7|8084.7|8094.4|8082.4|0
1662944400000|2022-09-12 01:00:00|8103.6|8091.6|8099|8087|8103.6|8091.6|8099|8087|0
1662944700000|2022-09-12 01:05:00|8099.1|8087.1|8099|8087|8099.1|8087.1|8096.8|8084.8|0
1662945000000|2022-09-12 01:10:00|8097.9|8085.9|8099|8087|8101.3|8089.3|8097.9|8085.9|0
1662945300000|2022-09-12 01:15:00|8099.1|8087.1|8099|8087|8101.3|8089.3|8096.7|8084.7|0
1662945600000|2022-09-12 01:20:00|8101.2|8089.2|8103.4|8091.4|8105.6|8093.6|8101.2|8089.2|0
1662945900000|2022-09-12 01:25:00|8105.6|8093.6|8107.9|8095.9|8107.9|8095.9|8103.5|8091.5|0
1662946200000|2022-09-12 01:30:00|8096.5|8084.5|8096.6|8084.6|8098.8|8086.8|8096.5|8084.5|0
1662946500000|2022-09-12 01:35:00|8098.8|8086.8|8101|8089|8101.1|8089.1|8096.6|8084.6|0
1662946800000|2022-09-12 01:40:00|8101.1|8089.1|8103.3|8091.3|8103.3|8091.3|8101|8089|0
1662947100000|2022-09-12 01:45:00|8112.4|8100.4|8112.4|8100.4|8114.7|8102.7|8112.4|8100.4|0
1662947400000|2022-09-12 01:50:00|8112.5|8100.5|8114.6|8102.6|8114.6|8102.6|8112.4|8100.4|0
1662947700000|2022-09-12 01:55:00|8112.4|8100.4|8112.4|8100.4|8114.7|8102.7|8112.4|8100.4|0
1662948000000|2022-09-12 02:00:00|8112.5|8100.5|8110.1|8098.1|8114.7|8102.7|8110.1|8098.1|0
1662948300000|2022-09-12 02:05:00|8112.3|8100.3|8107.9|8095.9|8112.3|8100.3|8107.8|8095.8|0
1662948600000|2022-09-12 02:10:00|8109|8097|8110|8098|8110.1|8098.1|8109|8097|0
1662948900000|2022-09-12 02:15:00|8110.1|8098.1|8110|8098|8110.1|8098.1|8107.8|8095.8|0
1662949200000|2022-09-12 02:20:00|8109.9|8097.9|8109.9|8097.9|8109.9|8097.9|8109.9|8097.9|0
1662949500000|2022-09-12 02:25:00|8110|8098|8112.2|8100.2|8112.2|8100.2|8110|8098|0
1662949800000|2022-09-12 02:30:00|8113.3|8101.3|8112.1|8100.1|8114.4|8102.4|8112.1|8100.1|0
1662950100000|2022-09-12 02:35:00|8110|8098|8107.6|8095.6|8110|8098|8105.4|8093.4|0
1662950400000|2022-09-12 02:40:00|8107.7|8095.7|8100.9|8088.9|8107.7|8095.7|8098.7|8086.7|0
1662950700000|2022-09-12 02:45:00|8101|8089|8107.6|8095.6|8107.6|8095.6|8101|8089|0
1662951000000|2022-09-12 02:50:00|8109.8|8097.8|8109.7|8097.7|8109.8|8097.8|8109.7|8097.7|0
1662951300000|2022-09-12 02:55:00|8109.8|8097.8|8114.1|8102.1|8114.2|8102.2|8109.7|8097.7|0
1662951600000|2022-09-12 03:00:00|8112|8100|8109.7|8097.7|8112.1|8100.1|8109.7|8097.7|0
1662951900000|2022-09-12 03:05:00|8109.8|8097.8|8112|8100|8112|8100|8109.7|8097.7|0
1662952200000|2022-09-12 03:10:00|8112.2|8100.2|8112.2|8100.2|8114.4|8102.4|8112.2|8100.2|0
1662952500000|2022-09-12 03:15:00|8100.9|8088.9|8100.8|8088.8|8103.1|8091.1|8100.8|8088.8|0
1662952800000|2022-09-12 03:20:00|8100.9|8088.9|8101.9|8089.9|8103.1|8091.1|8100.8|8088.8|0
1662953100000|2022-09-12 03:25:00|8100.9|8088.9|8098.5|8086.5|8100.9|8088.9|8098.5|8086.5|0
1662953400000|2022-09-12 03:30:00|8109.8|8097.8|8105.5|8093.5|8109.9|8097.9|8105.5|8093.5|0
1662953700000|2022-09-12 03:35:00|8105.4|8093.4|8105.4|8093.4|8107.6|8095.6|8105.4|8093.4|0
1662954000000|2022-09-12 03:40:00|8106.5|8094.5|8105.4|8093.4|8106.5|8094.5|8105.4|8093.4|0
1662954300000|2022-09-12 03:45:00|8105.5|8093.5|8107.7|8095.7|8107.7|8095.7|8105.4|8093.4|0
1662954900000|2022-09-12 03:55:00|8107.8|8095.8|8107.7|8095.7|8109.9|8097.9|8107.7|8095.7|0
1662955200000|2022-09-12 04:00:00|8107.8|8095.8|8107.8|8095.8|8107.8|8095.8|8107.7|8095.7|0
1662955500000|2022-09-12 04:05:00|8107.7|8095.7|8107.7|8095.7|8107.8|8095.8|8107.7|8095.7|0
1662955800000|2022-09-12 04:10:00|8105.5|8093.5|8105.5|8093.5|8105.6|8093.6|8103.3|8091.3|0
1662956100000|2022-09-12 04:15:00|8105.6|8093.6|8103.3|8091.3|8105.6|8093.6|8103.3|8091.3|0
1662956400000|2022-09-12 04:20:00|8101.1|8089.1|8103.3|8091.3|8105.5|8093.5|8101.1|8089.1|0
1662956700000|2022-09-12 04:25:00|8101.1|8089.1|8096.6|8084.6|8101.1|8089.1|8096.6|8084.6|0
1662957000000|2022-09-12 04:30:00|8096.7|8084.7|8099|8087|8101.2|8089.2|8096.7|8084.7|0
1662957300000|2022-09-12 04:35:00|8100.1|8088.1|8101.2|8089.2|8101.2|8089.2|8099|8087|0
1662957600000|2022-09-12 04:40:00|8099|8087|8101.2|8089.2|8101.2|8089.2|8099|8087|0
1662957900000|2022-09-12 04:45:00|8099|8087|8101.2|8089.2|8101.3|8089.3|8099|8087|0
1662958200000|2022-09-12 04:50:00|8101.3|8089.3|8101.2|8089.2|8101.3|8089.3|8101.2|8089.2|0
1662958500000|2022-09-12 04:55:00|8099|8087|8098.9|8086.9|8101.2|8089.2|8098.9|8086.9|0
1662958800000|2022-09-12 05:00:00|8099|8087|8101.2|8089.2|8101.3|8089.3|8098.9|8086.9|0
1662959100000|2022-09-12 05:05:00|8101.1|8089.1|8101.1|8089.1|8101.1|8089.1|8098.9|8086.9|0
1662959400000|2022-09-12 05:10:00|8098.9|8086.9|8098.9|8086.9|8101.1|8089.1|8098.9|8086.9|0
1662959700000|2022-09-12 05:15:00|8101.1|8089.1|8101.2|8089.2|8101.2|8089.2|8098.9|8086.9|0
1662960000000|2022-09-12 05:20:00|8101.3|8089.3|8099.1|8087.1|8101.3|8089.3|8099|8087|0
1662960300000|2022-09-12 05:25:00|8099|8087|8101.3|8089.3|8101.3|8089.3|8096.8|8084.8|0
1662960600000|2022-09-12 05:30:00|8090|8078|8091.7|8079.7|8093.9|8081.9|8089.9|8077.9|0
1662960900000|2022-09-12 05:35:00|8091.8|8079.8|8091.7|8079.7|8093.9|8081.9|8089.5|8077.5|0
1662961200000|2022-09-12 05:40:00|8093.9|8081.9|8098.2|8086.2|8100.4|8088.4|8091.7|8079.7|0
1662961500000|2022-09-12 05:45:00|8109.6|8097.6|8108.9|8096.9|8109.6|8097.6|8108.9|8096.9|0
1662961800000|2022-09-12 05:50:00|8108.8|8096.8|8106.6|8094.6|8108.9|8096.9|8104.4|8092.4|0
1662962100000|2022-09-12 05:55:00|8106.7|8094.7|8109|8097|8109|8097|8104.5|8092.5|0
1662962400000|2022-09-12 06:00:00|8108.9|8096.9|8082.6|8077.6|8108.9|8096.9|8078.1|8073.1|45
1662962700000|2022-09-12 06:05:00|8082.1|8077.1|8078.1|8073.1|8082.1|8077.1|8077.6|8072.6|8
1662963000000|2022-09-12 06:10:00|8077.6|8072.6|8072.6|8067.6|8078.6|8073.6|8072.6|8067.6|8
1662963300000|2022-09-12 06:15:00|8072.1|8067.1|8068.6|8063.6|8072.1|8067.1|8068.6|8063.6|3
1662963600000|2022-09-12 06:20:00|8068.1|8063.1|8077.6|8072.6|8078.1|8073.1|8068.1|8063.1|120
1662963900000|2022-09-12 06:25:00|8077.1|8072.1|8080.1|8075.1|8082.6|8077.6|8077.1|8072.1|13
1662964200000|2022-09-12 06:30:00|8079.6|8074.6|8082.1|8077.1|8083.1|8078.1|8077.6|8072.6|12
1662964500000|2022-09-12 06:35:00|8084.1|8079.1|8089.1|8084.1|8090.1|8085.1|8083.6|8078.6|10
1662964800000|2022-09-12 06:40:00|8088.6|8083.6|8089.6|8084.6|8091.1|8086.1|8087.1|8082.1|8
1662965100000|2022-09-12 06:45:00|8089.1|8084.1|8094.6|8089.6|8095.6|8090.6|8088.6|8083.6|28
1662965400000|2022-09-12 06:50:00|8095.1|8090.1|8091.6|8086.6|8096.6|8091.6|8089.1|8084.1|105
1662965700000|2022-09-12 06:55:00|8092.6|8087.6|8086.6|8081.6|8097.1|8092.1|8085.6|8080.6|65
1662966000000|2022-09-12 07:00:00|8088.1|8083.1|8091.1|8086.1|8092.1|8087.1|8078.1|8073.1|563
1662966300000|2022-09-12 07:05:00|8090.6|8085.6|8093.6|8088.6|8105.1|8100.1|8086.6|8081.6|258
1662966600000|2022-09-12 07:10:00|8094.1|8089.1|8095.6|8090.6|8104.6|8099.6|8085.6|8080.6|109
1662966900000|2022-09-12 07:15:00|8096.1|8091.1|8094.6|8089.6|8100.1|8095.1|8089.6|8084.6|88
1662967200000|2022-09-12 07:20:00|8095.1|8090.1|8108.6|8103.6|8109.6|8104.6|8095.1|8090.1|76
1662967500000|2022-09-12 07:25:00|8108.1|8103.1|8099.6|8094.6|8117.6|8112.6|8093.6|8088.6|640
1662967800000|2022-09-12 07:30:00|8099.1|8094.1|8103.6|8098.6|8104.6|8099.6|8097.1|8092.1|76
1662968100000|2022-09-12 07:35:00|8103.1|8098.1|8103.6|8098.6|8105.6|8100.6|8101.1|8096.1|209
1662968400000|2022-09-12 07:40:00|8103.7|8098.7|8111.7|8106.7|8111.7|8106.7|8102.7|8097.7|56
1662968700000|2022-09-12 07:45:00|8112.2|8107.2|8113.2|8108.2|8113.7|8108.7|8105.7|8100.7|83
1662969000000|2022-09-12 07:50:00|8112.2|8107.2|8113.2|8108.2|8116.7|8111.7|8108.7|8103.7|109
1662969300000|2022-09-12 07:55:00|8112.7|8107.7|8116.7|8111.7|8118.7|8113.7|8110.2|8105.2|108
1662969600000|2022-09-12 08:00:00|8115.7|8110.7|8123.7|8118.7|8126.7|8121.7|8115.7|8110.7|152
1662969900000|2022-09-12 08:05:00|8124.2|8119.2|8127.2|8122.2|8133.2|8128.2|8124.2|8119.2|389
1662970200000|2022-09-12 08:10:00|8126.7|8121.7|8121.7|8116.7|8129.7|8124.7|8121.7|8116.7|371
1662970500000|2022-09-12 08:15:00|8122.2|8117.2|8134.7|8129.7|8134.7|8129.7|8122.2|8117.2|70
1662970800000|2022-09-12 08:20:00|8134.2|8129.2|8134.7|8129.7|8140.7|8135.7|8133.7|8128.7|150
1662971100000|2022-09-12 08:25:00|8135.2|8130.2|8137.2|8132.2|8139.2|8134.2|8132.7|8127.7|138
1662971400000|2022-09-12 08:30:00|8136.7|8131.7|8141.7|8136.7|8143.7|8138.7|8135.7|8130.7|63
1662971700000|2022-09-12 08:35:00|8142.2|8137.2|8150.2|8145.2|8150.7|8145.7|8142.2|8137.2|129
1662972000000|2022-09-12 08:40:00|8150.7|8145.7|8140.7|8135.7|8150.7|8145.7|8139.2|8134.2|88
1662972300000|2022-09-12 08:45:00|8140.2|8135.2|8129.7|8124.7|8141.7|8136.7|8128.7|8123.7|1068
1662972600000|2022-09-12 08:50:00|8131.2|8126.2|8140.7|8135.7|8141.2|8136.2|8131.2|8126.2|41
1662972900000|2022-09-12 08:55:00|8140.2|8135.2|8143.7|8138.7|8146.2|8141.2|8138.7|8133.7|37
1662973200000|2022-09-12 09:00:00|8144.2|8139.2|8136.7|8131.7|8144.7|8139.7|8131.7|8126.7|91
1662973500000|2022-09-12 09:05:00|8136.2|8131.2|8137.7|8132.7|8140.7|8135.7|8133.7|8128.7|72
1662973800000|2022-09-12 09:10:00|8138.2|8133.2|8132.7|8127.7|8138.2|8133.2|8131.2|8126.2|211
1662974100000|2022-09-12 09:15:00|8132.2|8127.2|8138.2|8133.2|8141.2|8136.2|8130.7|8125.7|80
1662974400000|2022-09-12 09:20:00|8138.7|8133.7|8138.2|8133.2|8143.2|8138.2|8135.2|8130.2|54
1662974700000|2022-09-12 09:25:00|8137.7|8132.7|8127.2|8122.2|8138.2|8133.2|8127.2|8122.2|120
1662975000000|2022-09-12 09:30:00|8126.7|8121.7|8134.7|8129.7|8135.7|8130.7|8125.7|8120.7|87
1662975300000|2022-09-12 09:35:00|8134.2|8129.2|8138.2|8133.2|8138.2|8133.2|8132.2|8127.2|608
1662975600000|2022-09-12 09:40:00|8138.7|8133.7|8138.2|8133.2|8143.7|8138.7|8135.7|8130.7|74
1662975900000|2022-09-12 09:45:00|8138.7|8133.7|8141.7|8136.7|8142.2|8137.2|8136.2|8131.2|39
1662976200000|2022-09-12 09:50:00|8141.2|8136.2|8137.2|8132.2|8142.7|8137.7|8136.2|8131.2|561
1662976500000|2022-09-12 09:55:00|8136.2|8131.2|8136.7|8131.7|8138.2|8133.2|8133.2|8128.2|42
1662976800000|2022-09-12 10:00:00|8135.7|8130.7|8141.7|8136.7|8142.2|8137.2|8133.2|8128.2|74
1662977100000|2022-09-12 10:05:00|8141.2|8136.2|8137.2|8132.2|8142.7|8137.7|8134.7|8129.7|279
1662977400000|2022-09-12 10:10:00|8137.7|8132.7|8139.2|8134.2|8144.7|8139.7|8137.7|8132.7|888
1662977700000|2022-09-12 10:15:00|8138.7|8133.7|8147.2|8142.2|8148.2|8143.2|8138.2|8133.2|41
1662978000000|2022-09-12 10:20:00|8146.7|8141.7|8147.2|8142.2|8150.7|8145.7|8145.7|8140.7|76
1662978300000|2022-09-12 10:25:00|8146.7|8141.7|8147.2|8142.2|8150.2|8145.2|8146.2|8141.2|17
1662978600000|2022-09-12 10:30:00|8146.7|8141.7|8143.7|8138.7|8147.7|8142.7|8142.2|8137.2|159
1662978900000|2022-09-12 10:35:00|8144.2|8139.2|8141.7|8136.7|8145.2|8140.2|8139.7|8134.7|73
1662979200000|2022-09-12 10:40:00|8142.2|8137.2|8147.7|8142.7|8148.7|8143.7|8142.2|8137.2|145
1662979500000|2022-09-12 10:45:00|8147.2|8142.2|8144.7|8139.7|8151.2|8146.2|8144.2|8139.2|44
1662979800000|2022-09-12 10:50:00|8145.2|8140.2|8143.2|8138.2|8146.7|8141.7|8141.7|8136.7|74
1662980100000|2022-09-12 10:55:00|8142.7|8137.7|8138.2|8133.2|8143.7|8138.7|8138.2|8133.2|76
1662980400000|2022-09-12 11:00:00|8138.7|8133.7|8141.2|8136.2|8143.2|8138.2|8136.2|8131.2|194
1662980700000|2022-09-12 11:05:00|8141.7|8136.7|8140.7|8135.7|8145.2|8140.2|8140.2|8135.2|41
1662981000000|2022-09-12 11:10:00|8141.2|8136.2|8137.7|8132.7|8141.2|8136.2|8136.2|8131.2|23
1662981300000|2022-09-12 11:15:00|8138.2|8133.2|8142.7|8137.7|8142.7|8137.7|8138.2|8133.2|238
1662981600000|2022-09-12 11:20:00|8142.2|8137.2|8141.2|8136.2|8144.2|8139.2|8139.7|8134.7|541
1662981900000|2022-09-12 11:25:00|8141.7|8136.7|8146.2|8141.2|8147.2|8142.2|8140.7|8135.7|148
1662982200000|2022-09-12 11:30:00|8145.7|8140.7|8142.2|8137.2|8147.7|8142.7|8139.2|8134.2|14
1662982500000|2022-09-12 11:35:00|8142.7|8137.7|8139.2|8134.2|8143.7|8138.7|8138.7|8133.7|32
1662982800000|2022-09-12 11:40:00|8139|8134|8146|8141|8147.5|8142.5|8139|8134|67
1662983100000|2022-09-12 11:45:00|8146.5|8141.5|8147.5|8142.5|8147.5|8142.5|8143.5|8138.5|196
1662983400000|2022-09-12 11:50:00|8147|8142|8145.5|8140.5|8147.5|8142.5|8144.5|8139.5|11
1662983700000|2022-09-12 11:55:00|8145|8140|8146.5|8141.5|8148|8143|8144.5|8139.5|13
1662984000000|2022-09-12 12:00:00|8146|8141|8147|8142|8149.5|8144.5|8145|8140|37
1662984300000|2022-09-12 12:05:00|8147.5|8142.5|8144|8139|8155|8150|8141|8136|196
1662984600000|2022-09-12 12:10:00|8144.5|8139.5|8157|8152|8157.5|8152.5|8144.5|8139.5|74
1662984900000|2022-09-12 12:15:00|8157.5|8152.5|8149.5|8144.5|8157.5|8152.5|8149.5|8144.5|417
1662985200000|2022-09-12 12:20:00|8149|8144|8139.5|8134.5|8150.5|8145.5|8138.5|8133.5|157
1662985500000|2022-09-12 12:25:00|8140|8135|8138.5|8133.5|8141|8136|8138|8133|183
1662985800000|2022-09-12 12:30:00|8138|8133|8146.5|8141.5|8146.5|8141.5|8138|8133|140
1662986100000|2022-09-12 12:35:00|8146|8141|8156|8151|8156|8151|8145.5|8140.5|78
1662986400000|2022-09-12 12:40:00|8156.5|8151.5|8159|8154|8161|8156|8155|8150|103
1662986700000|2022-09-12 12:45:00|8159.5|8154.5|8160|8155|8166|8161|8158|8153|117
1662987000000|2022-09-12 12:50:00|8160.5|8155.5|8160|8155|8164.5|8159.5|8159.5|8154.5|3159
1662987300000|2022-09-12 12:55:00|8159|8154|8163|8158|8166.5|8161.5|8158.5|8153.5|191
1662987600000|2022-09-12 13:00:00|8162.5|8157.5|8165|8160|8167.5|8162.5|8160.5|8155.5|157
1662987900000|2022-09-12 13:05:00|8166|8161|8162.5|8157.5|8167.5|8162.5|8162|8157|82
1662988200000|2022-09-12 13:10:00|8163|8158|8169|8164|8169|8164|8159|8154|259
1662988500000|2022-09-12 13:15:00|8169.5|8164.5|8171|8166|8172|8167|8167|8162|136
1662988800000|2022-09-12 13:20:00|8170.5|8165.5|8172|8167|8174|8169|8170|8165|109
1662989100000|2022-09-12 13:25:00|8173|8168|8168|8163|8173|8168|8167.5|8162.5|208
1662989400000|2022-09-12 13:30:00|8168.5|8163.5|8174.5|8169.5|8174.5|8169.5|8166.5|8161.5|232
1662989700000|2022-09-12 13:35:00|8174|8169|8174.5|8169.5|8176|8171|8167.5|8162.5|225
1662990000000|2022-09-12 13:40:00|8175|8170|8176.5|8171.5|8178|8173|8172.5|8167.5|100
1662990300000|2022-09-12 13:45:00|8176|8171|8186|8181|8187.5|8182.5|8176|8171|331
1662990600000|2022-09-12 13:50:00|8186.5|8181.5|8200|8195|8200.5|8195.5|8185.5|8180.5|586
1662990900000|2022-09-12 13:55:00|8200.5|8195.5|8205|8200|8209|8204|8198|8193|231
1662991200000|2022-09-12 14:00:00|8206.5|8201.5|8206|8201|8209|8204|8201|8196|205
1662991500000|2022-09-12 14:05:00|8207|8202|8194.5|8189.5|8208.5|8203.5|8192.5|8187.5|215
1662991800000|2022-09-12 14:10:00|8193.4|8188.4|8191.4|8186.4|8195.9|8190.9|8187.9|8182.9|186
1662992100000|2022-09-12 14:15:00|8191.9|8186.9|8203.9|8198.9|8204.9|8199.9|8191.9|8186.9|155
1662992400000|2022-09-12 14:20:00|8203.4|8198.4|8204.9|8199.9|8205.9|8200.9|8199.9|8194.9|158
1662992700000|2022-09-12 14:25:00|8205.4|8200.4|8213.4|8208.4|8213.4|8208.4|8204.9|8199.9|225
1662993000000|2022-09-12 14:30:00|8212.9|8207.9|8210.9|8205.9|8214.4|8209.4|8207.9|8202.9|135
1662993300000|2022-09-12 14:35:00|8210.4|8205.4|8211.4|8206.4|8213.9|8208.9|8206.4|8201.4|395
1662993600000|2022-09-12 14:40:00|8211.9|8206.9|8208.4|8203.4|8214.9|8209.9|8206.9|8201.9|177
1662993900000|2022-09-12 14:45:00|8207.9|8202.9|8202.4|8197.4|8209.4|8204.4|8200.9|8195.9|112
1662994200000|2022-09-12 14:50:00|8202.9|8197.9|8202.9|8197.9|8203.4|8198.4|8195.9|8190.9|160
1662994500000|2022-09-12 14:55:00|8203.4|8198.4|8195.9|8190.9|8204.4|8199.4|8194.9|8189.9|59
1662994800000|2022-09-12 15:00:00|8196.4|8191.4|8187.4|8182.4|8196.4|8191.4|8183.9|8178.9|388
1662995100000|2022-09-12 15:05:00|8186.9|8181.9|8182.4|8177.4|8190.4|8185.4|8180.9|8175.9|181
1662995400000|2022-09-12 15:10:00|8181.9|8176.9|8183.9|8178.9|8187.4|8182.4|8177.9|8172.9|336
1662995700000|2022-09-12 15:15:00|8183.4|8178.4|8187.4|8182.4|8188.4|8183.4|8178.9|8173.9|109
1662996000000|2022-09-12 15:20:00|8187.9|8182.9|8198.4|8193.4|8199.4|8194.4|8187.9|8182.9|426
1662996300000|2022-09-12 15:25:00|8197.9|8192.9|8203.4|8198.4|8204.9|8199.9|8197.9|8192.9|614
1662996600000|2022-09-12 15:30:00|8204.4|8197.4|8196.4|8189.4|8204.4|8198.4|8194.4|8187.4|776
1662996900000|2022-09-12 15:35:00|8197.4|8190.4|8189.4|8182.4|8199.4|8193.4|8181.4|8174.4|453
1662997200000|2022-09-12 15:40:00|8188.4|8181.4|8186.4|8179.4|8192.4|8186.4|8184.4|8177.4|46
1662997500000|2022-09-12 15:45:00|8187.4|8180.4|8187.4|8180.4|8190.4|8183.4|8185.4|8179.4|58
1662997800000|2022-09-12 15:50:00|8186.4|8181.4|8178.4|8171.4|8188.4|8181.4|8177.4|8171.4|30
1662998100000|2022-09-12 15:55:00|8177.4|8170.4|8175.4|8168.4|8178.4|8172.4|8167.4|8161.4|42
1662998400000|2022-09-12 16:00:00|8174.4|8167.4|8178.4|8171.4|8179.4|8173.4|8174.4|8167.4|31
1662998700000|2022-09-12 16:05:00|8179.4|8172.4|8175.4|8167.4|8183.4|8176.4|8174.4|8167.4|20
1662999000000|2022-09-12 16:10:00|8174.4|8166.4|8183.4|8177.4|8184.4|8178.4|8171.4|8163.4|37
1662999300000|2022-09-12 16:15:00|8184.4|8178.4|8176.4|8169.4|8185.4|8179.4|8175.4|8169.4|48
1662999600000|2022-09-12 16:20:00|8173.4|8167.4|8184.4|8177.4|8186.4|8180.4|8172.4|8166.4|45
1662999900000|2022-09-12 16:25:00|8182.4|8176.4|8180.4|8173.4|8183.4|8177.4|8178.4|8171.4|13
1663000200000|2022-09-12 16:30:00|8179.4|8172.4|8183.4|8176.4|8185.4|8178.4|8179.4|8172.4|11
1663000500000|2022-09-12 16:35:00|8182.4|8175.4|8190.4|8184.4|8191.4|8184.4|8178.4|8171.4|57
1663000800000|2022-09-12 16:40:00|8191.4|8185.4|8194.4|8187.4|8194.4|8187.4|8189.4|8183.4|14
1663001100000|2022-09-12 16:45:00|8193.4|8186.4|8187.4|8180.4|8193.4|8187.4|8185.4|8179.4|24
1663001400000|2022-09-12 16:50:00|8188.4|8181.4|8188.4|8181.4|8189.4|8182.4|8185.4|8178.4|6
1663001700000|2022-09-12 16:55:00|8187.4|8180.4|8189.4|8181.4|8189.4|8181.4|8185.4|8178.4|24
1663002000000|2022-09-12 17:00:00|8188.4|8180.4|8186.4|8179.4|8189.4|8181.4|8179.4|8172.4|8
1663002300000|2022-09-12 17:05:00|8187.4|8178.4|8196.4|8189.4|8199.4|8192.4|8185.4|8178.4|14
1663002600000|2022-09-12 17:10:00|8197.4|8190.4|8195.4|8187.4|8199.4|8191.4|8193.4|8186.4|17
1663002900000|2022-09-12 17:15:00|8196.4|8189.4|8191.4|8184.4|8196.4|8189.4|8190.4|8184.4|3
1663003200000|2022-09-12 17:20:00|8190.4|8185.4|8192.4|8185.4|8194.4|8186.4|8187.4|8180.4|11
1663003500000|2022-09-12 17:25:00|8193.4|8186.4|8200.4|8193.4|8201.4|8194.4|8191.4|8184.4|12
1663003800000|2022-09-12 17:30:00|8201.4|8194.4|8199.4|8192.4|8203.4|8195.4|8196.4|8188.4|15
1663004100000|2022-09-12 17:35:00|8197.4|8190.4|8193.4|8185.4|8198.4|8190.4|8192.4|8185.4|22
1663004400000|2022-09-12 17:40:00|8192.4|8184.4|8188.4|8179.4|8193.4|8185.4|8188.4|8179.4|1
1663004700000|2022-09-12 17:45:00|8186.4|8180.4|8193.4|8185.4|8193.4|8185.4|8185.4|8177.4|3
1663005000000|2022-09-12 17:50:00|8194.4|8184.4|8193.4|8185.4|8196.4|8188.4|8191.4|8184.4|14
1663005300000|2022-09-12 17:55:00|8195.4|8184.4|8193.4|8181.4|8195.4|8185.4|8190.4|8181.4|17
1663005600000|2022-09-12 18:00:00|8191.2|8179.2|8184.5|8172.5|8193.5|8181.5|8184.4|8172.4|0
1663005900000|2022-09-12 18:05:00|8184.4|8172.4|8186.6|8174.6|8186.7|8174.7|8184.4|8172.4|0
1663006200000|2022-09-12 18:10:00|8185.5|8173.5|8193.4|8181.4|8193.4|8181.4|8184.3|8172.3|0
1663006500000|2022-09-12 18:15:00|8193.3|8181.3|8184.2|8172.2|8195.6|8183.6|8181.9|8169.9|0
1663006800000|2022-09-12 18:20:00|8184.1|8172.1|8186.4|8174.4|8190.9|8178.9|8179.6|8167.6|0
1663007100000|2022-09-12 18:25:00|8188.6|8176.6|8179.6|8167.6|8188.7|8176.7|8175.2|8163.2|0
1663007400000|2022-09-12 18:30:00|8177.4|8165.4|8177.3|8165.3|8180.8|8168.8|8172.8|8160.8|21
1663007700000|2022-09-12 18:35:00|8177.4|8165.4|8186.3|8174.3|8186.3|8174.3|8177.3|8165.3|0
1663008000000|2022-09-12 18:40:00|8185.2|8173.2|8186.3|8174.3|8186.4|8174.4|8181.8|8169.8|0
1663008300000|2022-09-12 18:45:00|8184.2|8172.2|8190.9|8178.9|8190.9|8178.9|8184.1|8172.1|0
1663008600000|2022-09-12 18:50:00|8189.8|8177.8|8186.4|8174.4|8190.9|8178.9|8186.4|8174.4|0
1663008900000|2022-09-12 18:55:00|8186.5|8174.5|8186.5|8174.5|8190.9|8178.9|8184.2|8172.2|0
1663009200000|2022-09-12 19:00:00|8188.7|8176.7|8188.6|8176.6|8190.9|8178.9|8186.3|8174.3|0
1663009500000|2022-09-12 19:05:00|8188.7|8176.7|8195.5|8183.5|8195.5|8183.5|8188.6|8176.6|0
1663009800000|2022-09-12 19:10:00|8195.4|8183.4|8193.2|8181.2|8195.5|8183.5|8191|8179|0
1663010100000|2022-09-12 19:15:00|8191|8179|8190.9|8178.9|8193.2|8181.2|8188.7|8176.7|0
1663010400000|2022-09-12 19:20:00|8189.8|8177.8|8190.8|8178.8|8193.2|8181.2|8188.6|8176.6|0
1663010700000|2022-09-12 19:25:00|8190.7|8178.7|8188.5|8176.5|8190.8|8178.8|8186.3|8174.3|0
1663011000000|2022-09-12 19:30:00|8186.3|8174.3|8186.2|8174.2|8188.6|8176.6|8184|8172|0
1663011300000|2022-09-12 19:35:00|8184|8172|8188.5|8176.5|8188.6|8176.6|8183.9|8171.9|0
1663011600000|2022-09-12 19:40:00|8188.4|8176.4|8197.5|8185.5|8197.6|8185.6|8186.2|8174.2|0
1663011900000|2022-09-12 19:45:00|8197.6|8185.6|8195.4|8183.4|8199.8|8187.8|8188.6|8176.6|0
1663012200000|2022-09-12 19:50:00|8195.2|8183.2|8182.2|8170.2|8195.4|8183.4|8175.5|8163.5|0
1663012500000|2022-09-12 19:55:00|8182.1|8170.1|8189.1|8177.1|8191.2|8179.2|8179.9|8167.9|0
1663012800000|2022-09-12 20:00:00|8192.8|8180.8|8194.5|8182.5|8199.9|8187.9|8192.3|8180.3|0
1663013100000|2022-09-12 20:05:00|8194.6|8182.6|8196.6|8184.6|8196.6|8184.6|8191.2|8179.2|0
1663013400000|2022-09-12 20:10:00|8196.5|8184.5|8197.2|8185.2|8198.3|8186.3|8195|8183|0
1663013700000|2022-09-12 20:15:00|8197.7|8185.7|8198.8|8186.8|8199.9|8187.9|8197.7|8185.7|0
1663014000000|2022-09-12 20:20:00|8199.2|8187.2|8207.7|8195.7|8208.2|8196.2|8199.2|8187.2|0
1663014300000|2022-09-12 20:25:00|8208.2|8196.2|8205.9|8193.9|8209.3|8197.3|8205.9|8193.9|0
1663014600000|2022-09-12 20:30:00|8206.6|8194.6|8207|8195|8207.7|8195.7|8205.5|8193.5|0
1663014900000|2022-09-12 20:35:00|8207.7|8195.7|8207.7|8195.7|8208.2|8196.2|8205.9|8193.9|0
1663015200000|2022-09-12 20:40:00|8207|8195|8207|8195|8208.2|8196.2|8206.6|8194.6|0
1663015500000|2022-09-12 20:45:00|8207.7|8195.7|8208.2|8196.2|8208.6|8196.6|8207|8195|0
1663015800000|2022-09-12 20:50:00|8208.6|8196.6|8209.7|8197.7|8209.7|8197.7|8207.7|8195.7|0
1663016100000|2022-09-12 20:55:00|8209.3|8197.3|8209|8197|8210.4|8198.4|8208.6|8196.6|0
1663016400000|2022-09-12 21:00:00|8208.6|8196.6|8208.8|8196.8|8209.5|8197.5|8208.6|8196.6|0
1663016700000|2022-09-12 21:05:00|8208.6|8196.6|8208.8|8196.8|8209|8197|8208.4|8196.4|0
1663017000000|2022-09-12 21:10:00|8208.6|8196.6|8209|8197|8209.5|8197.5|8208.6|8196.6|0
1663017300000|2022-09-12 21:15:00|8209.1|8197.1|8209.9|8197.9|8210.2|8198.2|8208.8|8196.8|0
1663017600000|2022-09-12 21:20:00|8209.7|8197.7|8207.7|8195.7|8209.7|8197.7|8207.7|8195.7|0
1663017900000|2022-09-12 21:25:00|8208.4|8196.4|8208.4|8196.4|8208.6|8196.6|8207.9|8195.9|0
1663018200000|2022-09-12 21:30:00|8208.2|8196.2|8208.4|8196.4|8208.4|8196.4|8208.2|8196.2|0
1663018500000|2022-09-12 21:35:00|8208.6|8196.6|8209.7|8197.7|8209.7|8197.7|8208.6|8196.6|0
1663018800000|2022-09-12 21:40:00|8209.9|8197.9|8208.6|8196.6|8209.9|8197.9|8208.4|8196.4|0
1663019100000|2022-09-12 21:45:00|8208.4|8196.4|8208.4|8196.4|8208.4|8196.4|8208.4|8196.4|0
1663019400000|2022-09-12 21:50:00|8208.8|8196.8|8209.5|8197.5|8209.5|8197.5|8208.6|8196.6|0
1663019700000|2022-09-12 21:55:00|8209.3|8197.3|8209.7|8197.7|8210.2|8198.2|8209|8197|0
1663020000000|2022-09-12 22:00:00|8209.8|8197.8|8208.4|8196.4|8215.3|8203.3|8206.4|8194.4|0
1663020300000|2022-09-12 22:05:00|8209|8197|8207.3|8195.3|8209|8197|8206.8|8194.8|0
1663020600000|2022-09-12 22:10:00|8207.9|8195.9|8206.8|8194.8|8207.9|8195.9|8206.4|8194.4|0
1663020900000|2022-09-12 22:15:00|8207.3|8195.3|8206.4|8194.4|8208.4|8196.4|8206.4|8194.4|0
1663021200000|2022-09-12 22:20:00|8206.8|8194.8|8201.9|8189.9|8206.8|8194.8|8201.9|8189.9|0
1663021500000|2022-09-12 22:25:00|8202.6|8190.6|8203.5|8191.5|8204.1|8192.1|8202.6|8190.6|0
1663021800000|2022-09-12 22:30:00|8203.4|8191.4|8200.1|8188.1|8203.5|8191.5|8200.1|8188.1|0
1663022100000|2022-09-12 22:35:00|8200.3|8188.3|8199.6|8187.6|8200.3|8188.3|8199.2|8187.2|0
1663022400000|2022-09-12 22:40:00|8199.4|8187.4|8201.4|8189.4|8202.6|8190.6|8199.4|8187.4|0
1663022700000|2022-09-12 22:45:00|8200.8|8188.8|8201.9|8189.9|8201.9|8189.9|8200.8|8188.8|0
1663023000000|2022-09-12 22:50:00|8201.4|8189.4|8201.4|8189.4|8201.9|8189.9|8201.4|8189.4|0
1663023300000|2022-09-12 22:55:00|8201.7|8189.7|8201.9|8189.9|8201.9|8189.9|8201.4|8189.4|0
1663023600000|2022-09-12 23:00:00|8201.8|8189.8|8201.8|8189.8|8201.8|8189.8|8200.2|8188.2|0
1663023900000|2022-09-12 23:05:00|8202.5|8190.5|8205.6|8193.6|8206.7|8194.7|8202.5|8190.5|0
1663024200000|2022-09-12 23:10:00|8205.4|8193.4|8205.6|8193.6|8206.7|8194.7|8205.1|8193.1|0
1663024500000|2022-09-12 23:15:00|8205.8|8193.8|8204.5|8192.5|8206.3|8194.3|8204.5|8192.5|0
1663024800000|2022-09-12 23:20:00|8204.2|8192.2|8206.7|8194.7|8206.7|8194.7|8204|8192|0
1663025100000|2022-09-12 23:25:00|8206.3|8194.3|8206.7|8194.7|8206.7|8194.7|8205.6|8193.6|0
1663025400000|2022-09-12 23:30:00|8206.3|8194.3|8205.6|8193.6|8206.7|8194.7|8205.6|8193.6|0
1663025700000|2022-09-12 23:35:00|8205.1|8193.1|8202.9|8190.9|8205.1|8193.1|8201.8|8189.8|0
1663026000000|2022-09-12 23:40:00|8202.5|8190.5|8202.5|8190.5|8203.4|8191.4|8201.8|8189.8|0
1663026300000|2022-09-12 23:45:00|8202.9|8190.9|8202.5|8190.5|8205.1|8193.1|8201.8|8189.8|0
1663026600000|2022-09-12 23:50:00|8202.4|8190.4|8201.2|8189.2|8204.5|8192.5|8200.3|8188.3|0
1663026900000|2022-09-12 23:55:00|8201|8189|8200.1|8188.1|8202.1|8190.1|8199.4|8187.4|0
1663027200000|2022-09-13 00:00:00|8200.3|8188.3|8200.1|8188.1|8204.4|8192.4|8199.4|8187.4|0
1663027500000|2022-09-13 00:05:00|8199.4|8187.4|8204.4|8192.4|8204.4|8192.4|8198.3|8186.3|0
1663027800000|2022-09-13 00:10:00|8204.3|8192.3|8200.6|8188.6|8204.4|8192.4|8199.4|8187.4|0
1663028100000|2022-09-13 00:15:00|8200.5|8188.5|8192.8|8180.8|8200.8|8188.8|8190.6|8178.6|0
1663028400000|2022-09-13 00:20:00|8192.9|8180.9|8197.2|8185.2|8197.3|8185.3|8192.8|8180.8|0
1663028700000|2022-09-13 00:25:00|8197.1|8185.1|8199.4|8187.4|8199.4|8187.4|8195|8183|0
1663029000000|2022-09-13 00:30:00|8197.2|8185.2|8201.6|8189.6|8201.6|8189.6|8197.2|8185.2|0
1663029300000|2022-09-13 00:35:00|8203.8|8191.8|8199.5|8187.5|8203.8|8191.8|8195|8183|0
1663029600000|2022-09-13 00:40:00|8200.5|8188.5|8201.7|8189.7|8206.1|8194.1|8199.4|8187.4|0
1663029900000|2022-09-13 00:45:00|8199.5|8187.5|8203.9|8191.9|8203.9|8191.9|8199.5|8187.5|0
1663030200000|2022-09-13 00:50:00|8201.7|8189.7|8204|8192|8204|8192|8201.7|8189.7|0
1663030500000|2022-09-13 00:55:00|8203.9|8191.9|8198.4|8186.4|8203.9|8191.9|8197.3|8185.3|0
1663030800000|2022-09-13 01:00:00|8197.3|8185.3|8199.5|8187.5|8201.7|8189.7|8197.3|8185.3|0
1663031100000|2022-09-13 01:05:00|8201.7|8189.7|8201.7|8189.7|8201.7|8189.7|8199.5|8187.5|0
1663031400000|2022-09-13 01:10:00|8201.6|8189.6|8201.6|8189.6|8201.7|8189.7|8199.5|8187.5|0
1663031700000|2022-09-13 01:15:00|8199.4|8187.4|8192.8|8180.8|8201.7|8189.7|8192.8|8180.8|0
1663032000000|2022-09-13 01:20:00|8192.9|8180.9|8193|8181|8195.1|8183.1|8190.8|8178.8|0
1663032300000|2022-09-13 01:25:00|8195.2|8183.2|8193.1|8181.1|8197.4|8185.4|8193|8181|0
1663032600000|2022-09-13 01:30:00|8194.2|8182.2|8182.1|8170.1|8194.2|8182.2|8182.1|8170.1|0
1663032900000|2022-09-13 01:35:00|8183.2|8171.2|8182.1|8170.1|8183.2|8171.2|8179.9|8167.9|0
1663033200000|2022-09-13 01:40:00|8183.2|8171.2|8184.1|8172.1|8186.3|8174.3|8179.9|8167.9|0
1663033500000|2022-09-13 01:45:00|8181.9|8169.9|8185.2|8173.2|8186.3|8174.3|8181.9|8169.9|0
1663033800000|2022-09-13 01:50:00|8186.3|8174.3|8188.5|8176.5|8188.5|8176.5|8184.1|8172.1|0
1663034100000|2022-09-13 01:55:00|8188.6|8176.6|8186.4|8174.4|8188.6|8176.6|8186.3|8174.3|0
1663034400000|2022-09-13 02:00:00|8186.3|8174.3|8186.3|8174.3|8186.3|8174.3|8184.1|8172.1|0
1663034700000|2022-09-13 02:05:00|8188.5|8176.5|8184|8172|8188.5|8176.5|8184|8172|0
1663035000000|2022-09-13 02:10:00|8185.1|8173.1|8181.8|8169.8|8185.1|8173.1|8181.8|8169.8|0
1663035300000|2022-09-13 02:15:00|8184|8172|8184|8172|8186.2|8174.2|8184|8172|0
1663035600000|2022-09-13 02:20:00|8181.8|8169.8|8184|8172|8186.2|8174.2|8181.8|8169.8|0
1663035900000|2022-09-13 02:25:00|8184.1|8172.1|8186.2|8174.2|8186.2|8174.2|8184|8172|0
1663036200000|2022-09-13 02:30:00|8185.2|8173.2|8184.1|8172.1|8186.3|8174.3|8184.1|8172.1|0
1663036500000|2022-09-13 02:35:00|8186.3|8174.3|8186.3|8174.3|8186.3|8174.3|8184.1|8172.1|0
1663036800000|2022-09-13 02:40:00|8184.1|8172.1|8187.4|8175.4|8188.5|8176.5|8184.1|8172.1|0
1663037100000|2022-09-13 02:45:00|8188.5|8176.5|8188.6|8176.6|8188.6|8176.6|8186.3|8174.3|0
1663037400000|2022-09-13 02:50:00|8190.8|8178.8|8195.2|8183.2|8195.2|8183.2|8190.8|8178.8|0
1663037700000|2022-09-13 02:55:00|8195.3|8183.3|8195.2|8183.2|8195.3|8183.3|8195.2|8183.2|0
1663038000000|2022-09-13 03:00:00|8193|8181|8195|8183|8195.3|8183.3|8193|8181|0
1663038300000|2022-09-13 03:05:00|8195.1|8183.1|8197.2|8185.2|8197.3|8185.3|8195|8183|0
1663038600000|2022-09-13 03:10:00|8197.3|8185.3|8197.3|8185.3|8199.4|8187.4|8197.2|8185.2|0
1663038900000|2022-09-13 03:15:00|8197.2|8185.2|8195|8183|8197.2|8185.2|8195|8183|0
1663039200000|2022-09-13 03:20:00|8192.8|8180.8|8193.9|8181.9|8195|8183|8192.8|8180.8|0
1663039500000|2022-09-13 03:25:00|8195|8183|8192.8|8180.8|8195|8183|8192.8|8180.8|0
1663039800000|2022-09-13 03:30:00|8192.7|8180.7|8190.5|8178.5|8192.7|8180.7|8190.5|8178.5|0
1663040100000|2022-09-13 03:35:00|8189.4|8177.4|8189.4|8177.4|8190.5|8178.5|8188.3|8176.3|0
1663040400000|2022-09-13 03:40:00|8190.5|8178.5|8190.5|8178.5|8190.5|8178.5|8188.3|8176.3|0
1663040700000|2022-09-13 03:45:00|8190.6|8178.6|8190.6|8178.6|8192.8|8180.8|8189.4|8177.4|0
1663041000000|2022-09-13 03:50:00|8192.8|8180.8|8190.5|8178.5|8192.8|8180.8|8190.5|8178.5|0
1663041300000|2022-09-13 03:55:00|8188.3|8176.3|8188.3|8176.3|8188.4|8176.4|8188.3|8176.3|0
1663041900000|2022-09-13 04:05:00|8188.2|8176.2|8183.8|8171.8|8188.2|8176.2|8183.8|8171.8|0
1663042200000|2022-09-13 04:10:00|8181.6|8169.6|8181.5|8169.5|8183.8|8171.8|8181.5|8169.5|0
1663042500000|2022-09-13 04:15:00|8183.7|8171.7|8183.8|8171.8|8183.8|8171.8|8181.5|8169.5|0
1663042800000|2022-09-13 04:20:00|8186|8174|8183.8|8171.8|8186|8174|8183.7|8171.7|0
1663043100000|2022-09-13 04:25:00|8184.9|8172.9|8183.8|8171.8|8186|8174|8183.8|8171.8|0
1663043400000|2022-09-13 04:30:00|8186|8174|8186|8174|8186.1|8174.1|8186|8174|0
1663043700000|2022-09-13 04:35:00|8183.8|8171.8|8186|8174|8186|8174|8183.8|8171.8|0
1663044000000|2022-09-13 04:40:00|8183.8|8171.8|8186|8174|8186|8174|8183.8|8171.8|0
1663044300000|2022-09-13 04:45:00|8184.9|8172.9|8183.7|8171.7|8186|8174|8183.7|8171.7|0
1663044600000|2022-09-13 04:50:00|8183.8|8171.8|8183.8|8171.8|8183.8|8171.8|8183.7|8171.7|0
1663044900000|2022-09-13 04:55:00|8186|8174|8186|8174|8186|8174|8186|8174|0
1663045200000|2022-09-13 05:00:00|8183.8|8171.8|8181.6|8169.6|8183.8|8171.8|8181.6|8169.6|0
1663045500000|2022-09-13 05:05:00|8182.7|8170.7|8181.6|8169.6|8183.8|8171.8|8181.6|8169.6|0
1663045800000|2022-09-13 05:10:00|8183.8|8171.8|8186.1|8174.1|8188.3|8176.3|8183.8|8171.8|0
1663046100000|2022-09-13 05:15:00|8188.3|8176.3|8188.3|8176.3|8188.3|8176.3|8186.1|8174.1|0
1663046400000|2022-09-13 05:20:00|8187.2|8175.2|8186|8174|8187.2|8175.2|8186|8174|0
1663046700000|2022-09-13 05:25:00|8188.2|8176.2|8190.4|8178.4|8190.4|8178.4|8188.2|8176.2|0
1663047000000|2022-09-13 05:30:00|8188.2|8176.2|8191.6|8179.6|8191.6|8179.6|8188.2|8176.2|0
1663047300000|2022-09-13 05:35:00|8192.7|8180.7|8190.5|8178.5|8192.7|8180.7|8190.5|8178.5|0
1663047600000|2022-09-13 05:40:00|8190.6|8178.6|8190.5|8178.5|8192.8|8180.8|8190.5|8178.5|0
1663047900000|2022-09-13 05:45:00|8191.6|8179.6|8192.7|8180.7|8192.7|8180.7|8190.5|8178.5|0
1663048200000|2022-09-13 05:50:00|8193.8|8181.8|8203.8|8191.8|8203.8|8191.8|8193.8|8181.8|0
1663048500000|2022-09-13 05:55:00|8201.6|8189.6|8200.6|8188.6|8201.7|8189.7|8199.3|8187.3|0
1663048800000|2022-09-13 06:00:00|8200.5|8188.5|8199.4|8194.4|8201.9|8196.9|8188.9|8180.8|50
1663049100000|2022-09-13 06:05:00|8200.4|8195.4|8209.4|8204.4|8209.4|8204.4|8200.4|8195.4|30
1663049400000|2022-09-13 06:10:00|8209.9|8204.9|8214.4|8209.4|8215.9|8210.9|8209.9|8204.9|22
1663049700000|2022-09-13 06:15:00|8213.9|8208.9|8209.9|8204.9|8214.9|8209.9|8208.4|8203.4|22
1663050000000|2022-09-13 06:20:00|8209.4|8204.4|8212.9|8207.9|8215.9|8210.9|8208.9|8203.9|15
1663050300000|2022-09-13 06:25:00|8213.4|8208.4|8214.4|8209.4|8218.4|8213.4|8213.4|8208.4|18
1663050600000|2022-09-13 06:30:00|8214.9|8209.9|8216.4|8211.4|8217.4|8212.4|8214.4|8209.4|25
1663050900000|2022-09-13 06:35:00|8215.9|8210.9|8220.4|8215.4|8220.4|8215.4|8215.4|8210.4|10
1663051200000|2022-09-13 06:40:00|8219.9|8214.9|8212.9|8207.9|8220.9|8215.9|8212.9|8207.9|11
1663051500000|2022-09-13 06:45:00|8213.4|8208.4|8209.9|8204.9|8213.4|8208.4|8208.4|8203.4|7
1663051800000|2022-09-13 06:50:00|8209.4|8204.4|8214.4|8209.4|8215.4|8210.4|8207.9|8202.9|153
1663052100000|2022-09-13 06:55:00|8214.9|8209.9|8220.4|8215.4|8221.4|8216.4|8213.9|8208.9|281
1663052400000|2022-09-13 07:00:00|8219.9|8214.9|8224.9|8219.9|8235.9|8230.9|8219.9|8214.9|940
1663052700000|2022-09-13 07:05:00|8223.4|8218.4|8192.9|8187.9|8227.4|8222.4|8192.9|8187.9|285
1663053000000|2022-09-13 07:10:00|8192.4|8187.4|8183.4|8178.4|8196.9|8191.9|8179.9|8174.9|257
1663053300000|2022-09-13 07:15:00|8182.9|8177.9|8192.4|8187.4|8194.9|8189.9|8180.4|8175.4|218
1663053600000|2022-09-13 07:20:00|8192.9|8187.9|8194.9|8189.9|8200.9|8195.9|8189.4|8184.4|90
1663053900000|2022-09-13 07:25:00|8192.4|8187.4|8206.4|8201.4|8209.9|8204.9|8190.4|8185.4|603
1663054200000|2022-09-13 07:30:00|8206.9|8201.9|8205.9|8200.9|8213.4|8208.4|8202.9|8197.9|1478
1663054500000|2022-09-13 07:35:00|8205.4|8200.4|8204.9|8199.9|8210.4|8205.4|8200.9|8195.9|84
1663054800000|2022-09-13 07:40:00|8206.1|8201.1|8203.1|8198.1|8206.1|8201.1|8200.1|8195.1|98
1663055100000|2022-09-13 07:45:00|8203.6|8198.6|8198.6|8193.6|8205.6|8200.6|8194.6|8189.6|124
1663055400000|2022-09-13 07:50:00|8198.1|8193.1|8204.1|8199.1|8204.1|8199.1|8194.6|8189.6|163
1663055700000|2022-09-13 07:55:00|8202.1|8197.1|8197.1|8192.1|8204.1|8199.1|8190.6|8185.6|182
1663056000000|2022-09-13 08:00:00|8197.6|8192.6|8209.6|8204.6|8210.6|8205.6|8196.1|8191.1|101
1663056300000|2022-09-13 08:05:00|8210.1|8205.1|8220.6|8215.6|8227.6|8222.6|8209.6|8204.6|191
1663056600000|2022-09-13 08:10:00|8220.1|8215.1|8219.6|8214.6|8224.1|8219.1|8217.6|8212.6|248
1663056900000|2022-09-13 08:15:00|8219.1|8214.1|8213.6|8208.6|8224.6|8219.6|8213.1|8208.1|198
1663057200000|2022-09-13 08:20:00|8214.1|8209.1|8219.1|8214.1|8221.6|8216.6|8205.1|8200.1|611
1663057500000|2022-09-13 08:25:00|8219.6|8214.6|8222.6|8217.6|8223.6|8218.6|8212.6|8207.6|196
1663057800000|2022-09-13 08:30:00|8223.1|8218.1|8222.6|8217.6|8224.6|8219.6|8218.6|8213.6|118
1663058100000|2022-09-13 08:35:00|8222.1|8217.1|8216.6|8211.6|8223.1|8218.1|8216.6|8211.6|74
1663058400000|2022-09-13 08:40:00|8217.1|8212.1|8217.6|8212.6|8218.6|8213.6|8212.6|8207.6|1633
1663058700000|2022-09-13 08:45:00|8217.1|8212.1|8217.6|8212.6|8221.1|8216.1|8215.1|8210.1|81
1663059000000|2022-09-13 08:50:00|8218.1|8213.1|8212.6|8207.6|8219.6|8214.6|8212.6|8207.6|100
1663059300000|2022-09-13 08:55:00|8213.1|8208.1|8214.6|8209.6|8216.1|8211.1|8211.6|8206.6|444
1663059600000|2022-09-13 09:00:00|8215.1|8210.1|8220.6|8215.6|8220.6|8215.6|8208.6|8203.6|96
1663059900000|2022-09-13 09:05:00|8221.1|8216.1|8211.6|8206.6|8226.1|8221.1|8210.1|8205.1|277
1663060200000|2022-09-13 09:10:00|8211.1|8206.1|8215.6|8210.6|8216.6|8211.6|8211.1|8206.1|344
1663060500000|2022-09-13 09:15:00|8216.1|8211.1|8211.1|8206.1|8218.1|8213.1|8210.6|8205.6|76
1663060800000|2022-09-13 09:20:00|8210.6|8205.6|8214.6|8209.6|8215.1|8210.1|8210.6|8205.6|182
1663061100000|2022-09-13 09:25:00|8214.1|8209.1|8202.1|8197.1|8214.6|8209.6|8201.6|8196.6|89
1663061400000|2022-09-13 09:30:00|8202.6|8197.6|8234.1|8229.1|8237.1|8232.1|8201.6|8196.6|454
1663061700000|2022-09-13 09:35:00|8232.6|8227.6|8216.6|8211.6|8232.6|8227.6|8212.6|8207.6|161
1663062000000|2022-09-13 09:40:00|8217.1|8212.1|8225.1|8220.1|8228.1|8223.1|8215.1|8210.1|960
1663062300000|2022-09-13 09:45:00|8225.6|8220.6|8213.6|8208.6|8226.6|8221.6|8213.6|8208.6|305
1663062600000|2022-09-13 09:50:00|8214.1|8209.1|8227.6|8222.6|8227.6|8222.6|8213.1|8208.1|892
1663062900000|2022-09-13 09:55:00|8227.1|8222.1|8216.1|8211.1|8227.6|8222.6|8215.1|8210.1|146
1663063200000|2022-09-13 10:00:00|8215.6|8210.6|8213.1|8208.1|8217.1|8212.1|8211.1|8206.1|149
1663063500000|2022-09-13 10:05:00|8213.6|8208.6|8217.6|8212.6|8217.6|8212.6|8212.1|8207.1|95
1663063800000|2022-09-13 10:10:00|8218.1|8213.1|8216.1|8211.1|8219.6|8214.6|8214.1|8209.1|116
1663064100000|2022-09-13 10:15:00|8215.6|8210.6|8222.6|8217.6|8225.1|8220.1|8215.6|8210.6|129
1663064400000|2022-09-13 10:20:00|8222.1|8217.1|8222.6|8217.6|8223.6|8218.6|8219.6|8214.6|1083
1663064700000|2022-09-13 10:25:00|8222.1|8217.1|8229.6|8224.6|8230.6|8225.6|8222.1|8217.1|96
1663065000000|2022-09-13 10:30:00|8229.1|8224.1|8227.1|8222.1|8230.6|8225.6|8225.1|8220.1|50
1663065300000|2022-09-13 10:35:00|8226.6|8221.6|8229.1|8224.1|8230.6|8225.6|8225.1|8220.1|157
1663065600000|2022-09-13 10:40:00|8228.6|8223.6|8223.6|8218.6|8229.6|8224.6|8222.6|8217.6|748
1663065900000|2022-09-13 10:45:00|8224.1|8219.1|8223.6|8218.6|8227.1|8222.1|8223.1|8218.1|97
1663066200000|2022-09-13 10:50:00|8224.1|8219.1|8224.6|8219.6|8227.6|8222.6|8223.1|8218.1|100
1663066500000|2022-09-13 10:55:00|8224.1|8219.1|8231.6|8226.6|8233.6|8228.6|8224.1|8219.1|75
1663066800000|2022-09-13 11:00:00|8232.6|8227.6|8233.6|8228.6|8234.6|8229.6|8231.6|8226.6|1199
1663067100000|2022-09-13 11:05:00|8234.1|8229.1|8230.1|8225.1|8234.6|8229.6|8226.6|8221.6|185
1663067400000|2022-09-13 11:10:00|8230.6|8225.6|8232.6|8227.6|8233.6|8228.6|8228.1|8223.1|108
1663067700000|2022-09-13 11:15:00|8233.1|8228.1|8228.6|8223.6|8233.1|8228.1|8227.1|8222.1|179
1663068000000|2022-09-13 11:20:00|8228.1|8223.1|8226.1|8221.1|8230.1|8225.1|8225.6|8220.6|84
1663068300000|2022-09-13 11:25:00|8226.6|8221.6|8223.6|8218.6|8227.1|8222.1|8220.6|8215.6|81
1663068600000|2022-09-13 11:30:00|8224.1|8219.1|8233.6|8228.6|8233.6|8228.6|8222.1|8217.1|156
1663068900000|2022-09-13 11:35:00|8234.1|8229.1|8227.1|8222.1|8234.1|8229.1|8226.6|8221.6|103
1663069200000|2022-09-13 11:40:00|8225.6|8220.6|8222.1|8217.1|8227.1|8222.1|8220.6|8215.6|108
1663069500000|2022-09-13 11:45:00|8221.6|8216.6|8221.6|8216.6|8222.6|8217.6|8218.1|8213.1|130
1663069800000|2022-09-13 11:50:00|8222.1|8217.1|8217.1|8212.1|8222.6|8217.6|8211.6|8206.6|338
1663070100000|2022-09-13 11:55:00|8217.6|8212.6|8211.1|8206.1|8219.1|8214.1|8209.1|8204.1|168
1663070400000|2022-09-13 12:00:00|8210.6|8205.6|8216.1|8211.1|8216.1|8211.1|8207.6|8202.6|303
1663070700000|2022-09-13 12:05:00|8215.6|8210.6|8218.1|8213.1|8220.1|8215.1|8214.1|8209.1|1081
1663071000000|2022-09-13 12:10:00|8219.1|8214.1|8207.1|8202.1|8219.1|8214.1|8206.6|8201.6|58
1663071300000|2022-09-13 12:15:00|8207.6|8202.6|8209.1|8204.1|8209.6|8204.6|8205.1|8200.1|66
1663071600000|2022-09-13 12:20:00|8208.6|8203.6|8213.6|8208.6|8214.6|8209.6|8206.6|8201.6|115
1663071900000|2022-09-13 12:25:00|8213.1|8208.1|8220.6|8215.6|8226.6|8221.6|8212.1|8207.1|723
1663072200000|2022-09-13 12:30:00|8227.1|8222.1|8160.6|8155.6|8228.1|8223.1|8115.1|8110.1|1194
1663072500000|2022-09-13 12:35:00|8160.1|8155.1|8152.1|8147.1|8173.1|8168.1|8143.1|8138.1|304
1663072800000|2022-09-13 12:40:00|8151.1|8146.1|8130.6|8125.6|8152.1|8147.1|8129.1|8124.1|606
1663073100000|2022-09-13 12:45:00|8131.1|8126.1|8139.1|8134.1|8146.1|8141.1|8124.1|8119.1|238
1663073400000|2022-09-13 12:50:00|8138.6|8133.6|8109.1|8104.1|8141.6|8136.6|8108.6|8103.6|184
1663073700000|2022-09-13 12:55:00|8109.6|8104.6|8094.1|8089.1|8113.6|8108.6|8094.1|8089.1|211
1663074000000|2022-09-13 13:00:00|8094.6|8089.6|8097.1|8092.1|8103.1|8098.1|8090.6|8085.6|379
1663074300000|2022-09-13 13:05:00|8097.6|8092.6|8090.1|8085.1|8100.1|8095.1|8088.1|8083.1|273
1663074600000|2022-09-13 13:10:00|8089.1|8084.1|8067.1|8062.1|8090.1|8085.1|8066.1|8061.1|344
1663074900000|2022-09-13 13:15:00|8067.6|8062.6|8070.6|8065.6|8070.6|8065.6|8058.1|8053.1|276
1663075200000|2022-09-13 13:20:00|8071.1|8066.1|8065.1|8060.1|8071.1|8066.1|8057.6|8052.6|307
1663075500000|2022-09-13 13:25:00|8064.6|8059.6|8073.1|8068.1|8079.6|8074.6|8057.6|8052.6|201
1663075800000|2022-09-13 13:30:00|8072.1|8067.1|8095.6|8090.6|8101.1|8096.1|8069.1|8064.1|335
1663076100000|2022-09-13 13:35:00|8096.1|8091.1|8092.1|8087.1|8096.1|8091.1|8081.1|8076.1|266
1663076400000|2022-09-13 13:40:00|8092.6|8087.6|8111.6|8106.6|8113.1|8108.1|8092.6|8087.6|387
1663076700000|2022-09-13 13:45:00|8112.1|8107.1|8116.1|8111.1|8118.6|8113.6|8104.1|8099.1|194
1663077000000|2022-09-13 13:50:00|8116.6|8111.6|8120.1|8115.1|8129.6|8124.6|8115.1|8110.1|242
1663077300000|2022-09-13 13:55:00|8119.6|8114.6|8117.6|8112.6|8127.1|8122.1|8111.1|8106.1|351
1663077600000|2022-09-13 14:00:00|8117.1|8112.1|8093.1|8088.1|8117.1|8112.1|8091.6|8086.6|210
1663077900000|2022-09-13 14:05:00|8093.6|8088.6|8105.1|8100.1|8109.1|8104.1|8092.6|8087.6|545
1663078200000|2022-09-13 14:10:00|8105.9|8100.9|8103.4|8098.4|8109.4|8104.4|8098.9|8093.9|438
1663078500000|2022-09-13 14:15:00|8103.9|8098.9|8115.9|8110.9|8115.9|8110.9|8095.9|8090.9|1469
1663078800000|2022-09-13 14:20:00|8115.4|8110.4|8099.9|8094.9|8115.9|8110.9|8098.9|8093.9|405
1663079100000|2022-09-13 14:25:00|8100.4|8095.4|8097.9|8092.9|8105.4|8100.4|8091.4|8086.4|1452
1663079400000|2022-09-13 14:30:00|8097.4|8092.4|8090.9|8085.9|8100.9|8095.9|8088.4|8083.4|245
1663079700000|2022-09-13 14:35:00|8091.9|8086.9|8091.9|8086.9|8100.4|8095.4|8090.9|8085.9|642
1663080000000|2022-09-13 14:40:00|8091.4|8086.4|8092.9|8087.9|8092.9|8087.9|8082.4|8077.4|1298
1663080300000|2022-09-13 14:45:00|8092.4|8087.4|8086.9|8081.9|8092.4|8087.4|8086.4|8081.4|311
1663080600000|2022-09-13 14:50:00|8086.4|8081.4|8078.9|8073.9|8086.9|8081.9|8074.9|8069.9|2049
1663080900000|2022-09-13 14:55:00|8077.9|8072.9|8068.9|8063.9|8077.9|8072.9|8067.9|8062.9|922
1663081200000|2022-09-13 15:00:00|8067.4|8062.4|8076.9|8071.9|8079.9|8074.9|8064.4|8059.4|491
1663081500000|2022-09-13 15:05:00|8077.4|8072.4|8078.9|8073.9|8079.9|8074.9|8067.9|8062.9|313
1663081800000|2022-09-13 15:10:00|8078.4|8073.4|8072.4|8067.4|8079.9|8074.9|8067.4|8062.4|109
1663082100000|2022-09-13 15:15:00|8071.9|8066.9|8079.4|8074.4|8082.9|8077.9|8069.4|8064.4|177
1663082400000|2022-09-13 15:20:00|8079.9|8074.9|8073.9|8068.9|8083.4|8078.4|8073.4|8068.4|219
1663082700000|2022-09-13 15:25:00|8073.4|8068.4|8073.9|8068.9|8078.4|8073.4|8068.9|8063.9|397
1663083000000|2022-09-13 15:30:00|8074.9|8067.9|8065.9|8058.9|8079.9|8073.9|8062.9|8055.9|630
1663083300000|2022-09-13 15:35:00|8064.9|8059.9|8067.9|8061.9|8067.9|8061.9|8058.9|8051.9|219
1663083600000|2022-09-13 15:40:00|8066.9|8060.9|8060.9|8053.9|8066.9|8060.9|8055.9|8048.9|99
1663083900000|2022-09-13 15:45:00|8059.9|8052.9|8060.9|8053.9|8060.9|8054.9|8057.9|8050.9|106
1663084200000|2022-09-13 15:50:00|8059.9|8054.9|8061.9|8054.9|8062.9|8055.9|8058.9|8052.9|29
1663084500000|2022-09-13 15:55:00|8062.9|8055.9|8054.9|8048.9|8062.9|8055.9|8053.9|8046.9|23
1663084800000|2022-09-13 16:00:00|8053.9|8046.9|8065.9|8058.9|8065.9|8059.9|8052.9|8045.9|52
1663085100000|2022-09-13 16:05:00|8066.9|8059.9|8073.9|8066.9|8073.9|8066.9|8064.9|8057.9|674
1663085400000|2022-09-13 16:10:00|8072.9|8065.9|8077.9|8070.9|8077.9|8070.9|8070.9|8063.9|9
1663085700000|2022-09-13 16:15:00|8078.9|8071.9|8074.9|8067.9|8079.9|8072.9|8074.9|8067.9|28
1663086000000|2022-09-13 16:20:00|8073.9|8068.9|8070.9|8063.9|8075.9|8068.9|8070.9|8063.9|9
1663086300000|2022-09-13 16:25:00|8071.9|8064.9|8066.9|8059.9|8071.9|8064.9|8063.9|8057.9|15
1663086600000|2022-09-13 16:30:00|8065.9|8058.9|8068.9|8062.9|8068.9|8062.9|8062.9|8055.9|37
1663086900000|2022-09-13 16:35:00|8069.9|8063.9|8074.9|8068.9|8076.9|8069.9|8069.9|8063.9|23
1663087200000|2022-09-13 16:40:00|8073.9|8067.9|8072.9|8066.9|8075.9|8069.9|8072.9|8065.9|19
1663087500000|2022-09-13 16:45:00|8073.9|8065.9|8073.9|8066.9|8073.9|8066.9|8068.9|8061.9|22
1663087800000|2022-09-13 16:50:00|8072.9|8067.9|8078.9|8071.9|8079.9|8073.9|8072.9|8067.9|28
1663088100000|2022-09-13 16:55:00|8079.9|8072.9|8078.9|8072.9|8080.9|8074.9|8075.9|8068.9|24
1663088400000|2022-09-13 17:00:00|8077.9|8070.9|8077.9|8069.9|8082.9|8076.9|8069.9|8061.9|18
1663088700000|2022-09-13 17:05:00|8076.9|8068.9|8069.9|8062.9|8082.9|8075.9|8069.9|8062.9|10
1663089000000|2022-09-13 17:10:00|8070.9|8061.9|8068.9|8061.9|8078.9|8071.9|8067.9|8060.9|67
1663089300000|2022-09-13 17:15:00|8067.9|8060.9|8061.9|8053.9|8071.9|8064.9|8059.9|8053.9|69
1663089600000|2022-09-13 17:20:00|8060.9|8054.9|8070.9|8063.9|8071.9|8064.9|8057.9|8050.9|10
1663089900000|2022-09-13 17:25:00|8071.9|8064.9|8077.9|8069.9|8077.9|8069.9|8069.9|8064.9|5
1663090200000|2022-09-13 17:30:00|8076.9|8068.9|8072.9|8065.9|8077.9|8070.9|8071.9|8063.9|30
1663090500000|2022-09-13 17:35:00|8075.9|8066.9|8073.9|8065.9|8077.9|8068.9|8067.9|8059.9|9
1663090800000|2022-09-13 17:40:00|8074.9|8066.9|8067.9|8059.9|8074.9|8066.9|8066.9|8058.9|10
1663091100000|2022-09-13 17:45:00|8066.9|8058.9|8071.9|8063.9|8072.9|8064.9|8066.9|8058.9|17
1663091400000|2022-09-13 17:50:00|8070.9|8060.9|8057.9|8048.9|8071.9|8060.9|8055.9|8048.9|60
1663091700000|2022-09-13 17:55:00|8061.9|8050.9|8061.6|8049.6|8062.9|8055.4|8057.9|8049.6|17
1663092000000|2022-09-13 18:00:00|8063.8|8051.8|8059.2|8047.2|8063.9|8051.9|8054.7|8042.7|0
1663092300000|2022-09-13 18:05:00|8059.3|8047.3|8055.1|8043.1|8061.5|8049.5|8054.7|8042.7|0
1663092600000|2022-09-13 18:10:00|8057.3|8045.3|8059.6|8047.6|8061.9|8049.9|8053.9|8041.9|0
1663092900000|2022-09-13 18:15:00|8059.7|8047.7|8059.7|8047.7|8059.7|8047.7|8057.3|8045.3|0
1663093200000|2022-09-13 18:20:00|8059.8|8047.8|8054.1|8042.1|8062.1|8050.1|8053|8041|0
1663093500000|2022-09-13 18:25:00|8053|8041|8048|8036|8055.2|8043.2|8045.7|8033.7|0
1663093800000|2022-09-13 18:30:00|8050.2|8038.2|8047.9|8035.9|8050.2|8038.2|8047.9|8035.9|0
1663094100000|2022-09-13 18:35:00|8047.8|8035.8|8045.4|8033.4|8050.1|8038.1|8045.4|8033.4|0
1663094400000|2022-09-13 18:40:00|8045.5|8033.5|8038.8|8026.8|8045.5|8033.5|8038.7|8026.7|0
1663094700000|2022-09-13 18:45:00|8038.9|8026.9|8036.4|8024.4|8041|8029|8036.4|8024.4|0
1663095000000|2022-09-13 18:50:00|8036.5|8024.5|8027.4|8015.4|8036.5|8024.5|8027.3|8015.3|0
1663095300000|2022-09-13 18:55:00|8029.6|8017.6|8032|8020|8036.6|8024.6|8027.3|8015.3|0
1663095600000|2022-09-13 19:00:00|8032.1|8020.1|8025.1|8013.1|8034.4|8022.4|8025|8013|0
1663095900000|2022-09-13 19:05:00|8025|8013|8022.7|8010.7|8027.3|8015.3|8022.6|8010.6|0
1663096200000|2022-09-13 19:10:00|8024.9|8012.9|8015.5|8003.5|8024.9|8012.9|8014.3|8002.3|0
1663096500000|2022-09-13 19:15:00|8015.6|8003.6|8016.5|8004.5|8018.8|8006.8|8011.1|7999.1|0
1663096800000|2022-09-13 19:20:00|8016.6|8004.6|8014.5|8002.5|8019|8007|8012.1|8000.1|0
1663097100000|2022-09-13 19:25:00|8015.6|8003.6|8005.5|7993.5|8016.8|8004.8|8005.5|7993.5|0
1663097400000|2022-09-13 19:30:00|8007.7|7995.7|7994.6|7982.6|8007.7|7995.7|7992.2|7980.2|0
1663097700000|2022-09-13 19:35:00|7994.5|7982.5|7996.9|7984.9|7999.2|7987.2|7987.6|7975.6|0
1663098000000|2022-09-13 19:40:00|7996.8|7984.8|7988.8|7976.8|7996.9|7984.9|7984.3|7972.3|0
1663098300000|2022-09-13 19:45:00|7988.7|7976.7|7986.1|7974.1|7988.9|7976.9|7979.5|7967.5|0
1663098600000|2022-09-13 19:50:00|7988.3|7976.3|7990.8|7978.8|7993.2|7981.2|7984|7972|0
1663098900000|2022-09-13 19:55:00|7993|7981|7992.1|7980.1|8001.3|7989.3|7986.5|7974.5|0
1663099200000|2022-09-13 20:00:00|7992.2|7980.2|8011.5|7999.5|8013.1|8001.1|7992.2|7980.2|0
1663099500000|2022-09-13 20:05:00|8010.8|7998.8|8008.7|7996.7|8013.1|8001.1|8008.6|7996.6|0
1663099800000|2022-09-13 20:10:00|8008.6|7996.6|8004.1|7992.1|8010.9|7998.9|8003|7991|0
1663100100000|2022-09-13 20:15:00|8004.8|7992.8|7995.8|7983.8|8004.8|7992.8|7994.5|7982.5|0
1663100400000|2022-09-13 20:20:00|7995.3|7983.3|7998.7|7986.7|7999.8|7987.8|7993.6|7981.6|0
1663100700000|2022-09-13 20:25:00|7998|7986|7998.9|7986.9|7999.2|7987.2|7992.4|7980.4|0
1663101000000|2022-09-13 20:30:00|7999.2|7987.2|7999.1|7987.1|8001.4|7989.4|7996.9|7984.9|0
1663101300000|2022-09-13 20:35:00|7999.2|7987.2|8001.8|7989.8|8003.6|7991.6|7999.2|7987.2|0
1663101600000|2022-09-13 20:40:00|8002.5|7990.5|8002.3|7990.3|8002.9|7990.9|7999.8|7987.8|0
1663101900000|2022-09-13 20:45:00|8001.8|7989.8|8005.8|7993.8|8006.3|7994.3|8001.8|7989.8|0
1663102200000|2022-09-13 20:50:00|8005.9|7993.9|8006.2|7994.2|8006.3|7994.3|8002.8|7990.8|0
1663102500000|2022-09-13 20:55:00|8006|7994|8004.6|7992.6|8009.1|7997.1|8004.4|7992.4|0
1663102800000|2022-09-13 21:00:00|8004.8|7992.8|8004.2|7992.2|8005.5|7993.5|8003.9|7991.9|0
1663103100000|2022-09-13 21:05:00|8004.4|7992.4|8012.3|8000.3|8012.9|8000.9|8004.2|7992.2|0
1663103400000|2022-09-13 21:10:00|8012.1|8000.1|8016.4|8004.4|8016.6|8004.6|8012.1|8000.1|0
1663103700000|2022-09-13 21:15:00|8016.3|8004.3|8016.8|8004.8|8016.8|8004.8|8014.6|8002.6|0
1663104000000|2022-09-13 21:20:00|8016.4|8004.4|8017.7|8005.7|8019|8007|8016.4|8004.4|0
1663104300000|2022-09-13 21:25:00|8017.9|8005.9|8016.8|8004.8|8018.8|8006.8|8015.9|8003.9|0
1663104600000|2022-09-13 21:30:00|8017|8005|8012.3|8000.3|8017|8005|8012.3|8000.3|0
1663104900000|2022-09-13 21:35:00|8012.1|8000.1|8013.1|8001.1|8015.7|8003.7|8011.9|7999.9|0
1663105200000|2022-09-13 21:40:00|8012.8|8000.8|8017.2|8005.2|8017.2|8005.2|8012.6|8000.6|0
1663105500000|2022-09-13 21:45:00|8017|8005|8018.2|8006.2|8018.6|8006.6|8015|8003|0
1663105800000|2022-09-13 21:50:00|8018.6|8006.6|8018.6|8006.6|8018.6|8006.6|8017.9|8005.9|0
1663106100000|2022-09-13 21:55:00|8018.4|8006.4|8018.4|8006.4|8018.4|8006.4|8017.7|8005.7|0
1663106400000|2022-09-13 22:00:00|8018.3|8006.3|8007.4|7995.4|8020.2|8008.2|8007|7995|0
1663106700000|2022-09-13 22:05:00|8007.5|7995.5|8014.6|8002.6|8015.7|8003.7|8004.8|7992.8|0
1663107000000|2022-09-13 22:10:00|8015.3|8003.3|8013.3|8001.3|8015.3|8003.3|8011.9|7999.9|0
1663107300000|2022-09-13 22:15:00|8012.2|8000.2|8019.5|8007.5|8019.5|8007.5|8012.2|8000.2|0
1663107600000|2022-09-13 22:20:00|8018.9|8006.9|8016.6|8004.6|8021.1|8009.1|8016.6|8004.6|0
1663107900000|2022-09-13 22:25:00|8016.7|8004.7|8017.3|8005.3|8019.5|8007.5|8015.5|8003.5|0
1663108200000|2022-09-13 22:30:00|8016.9|8004.9|8018.9|8006.9|8020.7|8008.7|8014.4|8002.4|0
1663108500000|2022-09-13 22:35:00|8019.1|8007.1|8020.9|8008.9|8023.8|8011.8|8018.5|8006.5|0
1663108800000|2022-09-13 22:40:00|8020.7|8008.7|8024.9|8012.9|8026.3|8014.3|8020|8008|0
1663109100000|2022-09-13 22:45:00|8024.5|8012.5|8021.1|8009.1|8026.1|8014.1|8021.1|8009.1|0
1663109400000|2022-09-13 22:50:00|8021.2|8009.2|8022.7|8010.7|8023.6|8011.6|8020.7|8008.7|0
1663109700000|2022-09-13 22:55:00|8023.1|8011.1|8022.3|8010.3|8027.2|8015.2|8022.3|8010.3|0
1663110000000|2022-09-13 23:00:00|8022.4|8010.4|8016.3|8004.3|8022.4|8010.4|8015.2|8003.2|0
1663110300000|2022-09-13 23:05:00|8016.5|8004.5|8012.3|8000.3|8016.5|8004.5|8011.2|7999.2|0
1663110600000|2022-09-13 23:10:00|8013|8001|8004.7|7992.7|8013.4|8001.4|8004.1|7992.1|0
1663110900000|2022-09-13 23:15:00|8004.8|7992.8|8005.9|7993.9|8006.3|7994.3|8003|7991|0
1663111200000|2022-09-13 23:20:00|8005.4|7993.4|8011.2|7999.2|8013|8001|8005.2|7993.2|0
1663111500000|2022-09-13 23:25:00|8011.5|7999.5|8012.4|8000.4|8014.6|8002.6|8011.2|7999.2|0
1663111800000|2022-09-13 23:30:00|8012.3|8000.3|8010.8|7998.8|8013.7|8001.7|8009|7997|0
1663112100000|2022-09-13 23:35:00|8011.2|7999.2|8016.4|8004.4|8016.4|8004.4|8010.8|7998.8|0
1663112400000|2022-09-13 23:40:00|8015.7|8003.7|8011.9|7999.9|8018.4|8006.4|8011.9|7999.9|0
1663112700000|2022-09-13 23:45:00|8011.2|7999.2|8015.3|8003.3|8015.3|8003.3|8009.1|7997.1|0
1663113000000|2022-09-13 23:50:00|8014.9|8002.9|8016.2|8004.2|8016.2|8004.2|8012.4|8000.4|0
1663113300000|2022-09-13 23:55:00|8016.9|8004.9|8015.8|8003.8|8020.2|8008.2|8015.3|8003.3|0
1663113600000|2022-09-14 00:00:00|8015.3|8003.3|8008.7|7996.7|8016.9|8004.9|8004.7|7992.7|0
1663113900000|2022-09-14 00:05:00|8008.6|7996.6|8007.6|7995.6|8008.6|7996.6|8003.5|7991.5|0
1663114200000|2022-09-14 00:10:00|8007.1|7995.1|7996.3|7984.3|8007.1|7995.1|7996|7984|0
1663114500000|2022-09-14 00:15:00|7996.7|7984.7|7985|7973|7996.9|7984.9|7980.5|7968.5|0
1663114800000|2022-09-14 00:20:00|7984.9|7972.9|7982.7|7970.7|7987.2|7975.2|7978.2|7966.2|0
1663115100000|2022-09-14 00:25:00|7982.6|7970.6|7997|7985|7998.2|7986.2|7982.6|7970.6|0
1663115400000|2022-09-14 00:30:00|7996|7984|7989.2|7977.2|8000.4|7988.4|7989.2|7977.2|0
1663115700000|2022-09-14 00:35:00|7989.1|7977.1|7982.5|7970.5|7989.2|7977.2|7980.3|7968.3|0
1663116000000|2022-09-14 00:40:00|7981.4|7969.4|7980.4|7968.4|7984.8|7972.8|7978.1|7966.1|0
1663116300000|2022-09-14 00:45:00|7980.3|7968.3|7984.7|7972.7|7984.7|7972.7|7976.9|7964.9|0
1663116600000|2022-09-14 00:50:00|7984.6|7972.6|7986.9|7974.9|7991.3|7979.3|7982.5|7970.5|0
1663116900000|2022-09-14 00:55:00|7988|7976|7990.3|7978.3|7991.5|7979.5|7982.5|7970.5|0
1663117200000|2022-09-14 01:00:00|7990.4|7978.4|7996|7984|7996|7984|7990.4|7978.4|0
1663117500000|2022-09-14 01:05:00|7995.9|7983.9|7992.6|7980.6|7996|7984|7990.4|7978.4|0
1663117800000|2022-09-14 01:10:00|7992.5|7980.5|7995.9|7983.9|7996|7984|7991.4|7979.4|0
1663118100000|2022-09-14 01:15:00|7996|7984|8000.4|7988.4|8000.4|7988.4|7993.7|7981.7|0
1663118400000|2022-09-14 01:20:00|8002.6|7990.6|8004.8|7992.8|8007|7995|8002.6|7990.6|0
1663118700000|2022-09-14 01:25:00|8005.9|7993.9|8007.1|7995.1|8008.2|7996.2|8004.8|7992.8|0
1663119000000|2022-09-14 01:30:00|8008.2|7996.2|8007.1|7995.1|8009.3|7997.3|8007|7995|0
1663119300000|2022-09-14 01:35:00|8007|7995|8007.1|7995.1|8007.1|7995.1|8000.4|7988.4|0
1663119600000|2022-09-14 01:40:00|8008.2|7996.2|8000.4|7988.4|8008.2|7996.2|8000.4|7988.4|0
1663119900000|2022-09-14 01:45:00|7999.3|7987.3|8002.7|7990.7|8002.7|7990.7|7998.2|7986.2|0
1663120200000|2022-09-14 01:50:00|8003.8|7991.8|8008.2|7996.2|8008.2|7996.2|8000.5|7988.5|0
1663120500000|2022-09-14 01:55:00|8007.1|7995.1|8009.2|7997.2|8011.5|7999.5|8004.8|7992.8|0
1663120800000|2022-09-14 02:00:00|8009.3|7997.3|8012.6|8000.6|8013.7|8001.7|8007|7995|0
1663121100000|2022-09-14 02:05:00|8013.7|8001.7|8013.7|8001.7|8016|8004|8013.7|8001.7|0
1663121400000|2022-09-14 02:10:00|8013.8|8001.8|8017.2|8005.2|8018.3|8006.3|8013.7|8001.7|0
1663121700000|2022-09-14 02:15:00|8016.1|8004.1|8013.9|8001.9|8018.3|8006.3|8011.7|7999.7|0
1663122000000|2022-09-14 02:20:00|8016.1|8004.1|8013.8|8001.8|8016.1|8004.1|8013.8|8001.8|0
1663122300000|2022-09-14 02:25:00|8011.6|7999.6|8012.6|8000.6|8013.8|8001.8|8011.6|7999.6|0
1663122600000|2022-09-14 02:30:00|8013.7|8001.7|8013.8|8001.8|8016|8004|8011.5|7999.5|0
1663122900000|2022-09-14 02:35:00|8012.7|8000.7|8011.5|7999.5|8013.8|8001.8|8009.3|7997.3|0
1663123200000|2022-09-14 02:40:00|8010.4|7998.4|8009.3|7997.3|8011.5|7999.5|8009.3|7997.3|0
1663123500000|2022-09-14 02:45:00|8009.4|7997.4|8013.8|8001.8|8013.8|8001.8|8009.4|7997.4|0
1663123800000|2022-09-14 02:50:00|8012.7|8000.7|8009.3|7997.3|8013.8|8001.8|8009.3|7997.3|0
1663124100000|2022-09-14 02:55:00|8010.4|7998.4|8011.5|7999.5|8012.7|8000.7|8009.3|7997.3|0
1663124400000|2022-09-14 03:00:00|8011.6|7999.6|8010.5|7998.5|8016.1|8004.1|8009.4|7997.4|0
1663124700000|2022-09-14 03:05:00|8011.6|7999.6|8012.7|8000.7|8013.9|8001.9|8011.6|7999.6|0
1663125000000|2022-09-14 03:10:00|8011.6|7999.6|8012.7|8000.7|8013.9|8001.9|8011.6|7999.6|0
1663125300000|2022-09-14 03:15:00|8011.6|7999.6|8009.4|7997.4|8011.6|7999.6|8009.3|7997.3|0
1663125600000|2022-09-14 03:20:00|8011.6|7999.6|8008.3|7996.3|8011.6|7999.6|8006.1|7994.1|0
1663125900000|2022-09-14 03:25:00|8007.2|7995.2|8011.7|7999.7|8012.8|8000.8|8007.2|7995.2|0
1663126200000|2022-09-14 03:30:00|8012.8|8000.8|8010.5|7998.5|8012.8|8000.8|8008.3|7996.3|0
1663126500000|2022-09-14 03:35:00|8009.4|7997.4|8007.2|7995.2|8010.5|7998.5|8003.8|7991.8|0
1663126800000|2022-09-14 03:40:00|8007.1|7995.1|8003.8|7991.8|8007.2|7995.2|8001.6|7989.6|0
1663127100000|2022-09-14 03:45:00|8004.9|7992.9|8003.8|7991.8|8006|7994|8001.5|7989.5|0
1663127400000|2022-09-14 03:50:00|8003.7|7991.7|7999.3|7987.3|8003.8|7991.8|7999.3|7987.3|0
1663127700000|2022-09-14 03:55:00|7999.4|7987.4|8001.6|7989.6|8001.6|7989.6|7999.3|7987.3|0
1663128000000|2022-09-14 04:00:00|8003.8|7991.8|8006|7994|8006.1|7994.1|8001.6|7989.6|0
1663128300000|2022-09-14 04:05:00|8006.1|7994.1|8005.9|7993.9|8008.2|7996.2|8003.8|7991.8|0
1663128600000|2022-09-14 04:10:00|8006|7994|8006|7994|8008.2|7996.2|8003.8|7991.8|0
1663128900000|2022-09-14 04:15:00|8005.9|7993.9|8003.8|7991.8|8006|7994|8003.7|7991.7|0
1663129200000|2022-09-14 04:20:00|8006|7994|7999.4|7987.4|8006|7994|7997.2|7985.2|0
1663129500000|2022-09-14 04:25:00|7998.3|7986.3|8001.6|7989.6|8003.8|7991.8|7997.2|7985.2|0
1663129800000|2022-09-14 04:30:00|8003.8|7991.8|8008.3|7996.3|8008.4|7996.4|8003.8|7991.8|0
1663130100000|2022-09-14 04:35:00|8008.4|7996.4|8004|7992|8008.4|7996.4|8003.9|7991.9|0
1663130400000|2022-09-14 04:40:00|8003.9|7991.9|8004|7992|8004|7992|8001.7|7989.7|0
1663130700000|2022-09-14 04:45:00|8003.9|7991.9|7997.3|7985.3|8004|7992|7997.3|7985.3|0
1663131000000|2022-09-14 04:50:00|7999.5|7987.5|7997.3|7985.3|7999.5|7987.5|7997.3|7985.3|0
1663131300000|2022-09-14 04:55:00|7998.4|7986.4|8002.8|7990.8|8003.9|7991.9|7997.3|7985.3|0
1663131600000|2022-09-14 05:00:00|8003.9|7991.9|8001.7|7989.7|8004|7992|8001.7|7989.7|0
1663131900000|2022-09-14 05:05:00|8001.8|7989.8|8001.7|7989.7|8006.2|7994.2|8001.7|7989.7|0
1663132200000|2022-09-14 05:10:00|7999.5|7987.5|8004|7992|8006.2|7994.2|7999.5|7987.5|0
1663132500000|2022-09-14 05:15:00|8005.1|7993.1|8003|7991|8006.2|7994.2|8000.7|7988.7|0
1663132800000|2022-09-14 05:20:00|8002.9|7990.9|7998.6|7986.6|8003|7991|7998.6|7986.6|0
1663133100000|2022-09-14 05:25:00|7999.7|7987.7|8000.8|7988.8|8000.8|7988.8|7998.5|7986.5|0
1663133400000|2022-09-14 05:30:00|7999.7|7987.7|8008.6|7996.6|8008.6|7996.6|7998.6|7986.6|0
1663133700000|2022-09-14 05:35:00|8008.5|7996.5|8007.4|7995.4|8009.7|7997.7|8005.2|7993.2|0
1663134000000|2022-09-14 05:40:00|8006.3|7994.3|7998.5|7986.5|8007.4|7995.4|7998.5|7986.5|0
1663134300000|2022-09-14 05:45:00|7998.4|7986.4|7994|7982|8000.6|7988.6|7994|7982|0
1663134600000|2022-09-14 05:50:00|7994.1|7982.1|7995|7983|7996.2|7984.2|7991.7|7979.7|0
1663134900000|2022-09-14 05:55:00|7993.9|7981.9|7989.4|7977.4|7996.1|7984.1|7987.2|7975.2|0
1663135200000|2022-09-14 06:00:00|7989.3|7977.3|8025.9|8020.9|8053.9|8048.9|7989.3|7977.3|33
1663135500000|2022-09-14 06:05:00|8024.4|8019.4|8018.4|8013.4|8024.4|8019.4|8006.4|8001.4|104
1663135800000|2022-09-14 06:10:00|8019.9|8014.9|8033.4|8028.4|8033.4|8028.4|8016.4|8011.4|91
1663136100000|2022-09-14 06:15:00|8036.4|8031.4|8032.9|8027.9|8039.9|8034.9|8028.9|8023.9|34
1663136400000|2022-09-14 06:20:00|8032.4|8027.4|8042.4|8037.4|8042.4|8037.4|8031.9|8026.9|18
1663136700000|2022-09-14 06:25:00|8043.4|8038.4|8052.9|8047.9|8053.4|8048.4|8043.4|8038.4|29
1663137000000|2022-09-14 06:30:00|8053.4|8048.4|8054.4|8049.4|8063.4|8058.4|8052.4|8047.4|36
1663137300000|2022-09-14 06:35:00|8053.9|8048.9|8050.4|8045.4|8053.9|8048.9|8049.4|8044.4|3
1663137600000|2022-09-14 06:40:00|8050.9|8045.9|8051.9|8046.9|8052.9|8047.9|8047.9|8042.9|49
1663137900000|2022-09-14 06:45:00|8052.4|8047.4|8053.9|8048.9|8058.4|8053.4|8050.4|8045.4|29
1663138200000|2022-09-14 06:50:00|8054.4|8049.4|8061.9|8056.9|8061.9|8056.9|8054.4|8049.4|11
1663138500000|2022-09-14 06:55:00|8063.4|8058.4|8062.4|8057.4|8065.4|8060.4|8056.9|8051.9|68
1663138800000|2022-09-14 07:00:00|8065.4|8060.4|8065.9|8060.9|8082.9|8077.9|8060.9|8055.9|820
1663139100000|2022-09-14 07:05:00|8064.9|8059.9|8088.9|8083.9|8089.9|8084.9|8064.9|8059.9|322
1663139400000|2022-09-14 07:10:00|8087.9|8082.9|8092.9|8087.9|8093.9|8088.9|8078.9|8073.9|213
1663139700000|2022-09-14 07:15:00|8093.4|8088.4|8082.9|8077.9|8098.9|8093.9|8081.9|8076.9|164
1663140000000|2022-09-14 07:20:00|8081.9|8076.9|8068.9|8063.9|8089.4|8084.4|8068.9|8063.9|174
1663140300000|2022-09-14 07:25:00|8069.4|8064.4|8057.9|8052.9|8071.9|8066.9|8056.9|8051.9|167
1663140600000|2022-09-14 07:30:00|8057.4|8052.4|8085.9|8080.9|8089.9|8084.9|8056.9|8051.9|130
1663140900000|2022-09-14 07:35:00|8086.4|8081.4|8079.9|8074.9|8086.4|8081.4|8074.9|8069.9|145
1663141200000|2022-09-14 07:40:00|8081.4|8076.4|8080.4|8075.4|8084.9|8079.9|8075.9|8070.9|137
1663141500000|2022-09-14 07:45:00|8081.4|8076.4|8080.4|8075.4|8087.9|8082.9|8078.9|8073.9|132
1663141800000|2022-09-14 07:50:00|8079.9|8074.9|8079.9|8074.9|8082.4|8077.4|8073.9|8068.9|111
1663142100000|2022-09-14 07:55:00|8079.4|8074.4|8078.4|8073.4|8082.9|8077.9|8074.4|8069.4|444
1663142400000|2022-09-14 08:00:00|8078.9|8073.9|8090.9|8085.9|8091.9|8086.9|8072.4|8067.4|210
1663142700000|2022-09-14 08:05:00|8090.4|8085.4|8090.9|8085.9|8095.9|8090.9|8083.4|8078.4|130
1663143000000|2022-09-14 08:10:00|8090.4|8085.4|8076.9|8071.9|8095.4|8090.4|8074.4|8069.4|127
1663143300000|2022-09-14 08:15:00|8077.4|8072.4|8076.9|8071.9|8082.9|8077.9|8072.4|8067.4|106
1663143600000|2022-09-14 08:20:00|8077.4|8072.4|8082.4|8077.4|8083.4|8078.4|8073.9|8068.9|165
1663143900000|2022-09-14 08:25:00|8081.4|8076.4|8085.9|8080.9|8085.9|8080.9|8080.9|8075.9|81
1663144200000|2022-09-14 08:30:00|8087.9|8082.9|8110.4|8105.4|8110.4|8105.4|8087.9|8082.9|162
1663144500000|2022-09-14 08:35:00|8110.9|8105.9|8116.4|8111.4|8118.9|8113.9|8108.9|8103.9|442
1663144800000|2022-09-14 08:40:00|8116.9|8111.9|8114.4|8109.4|8117.9|8112.9|8109.9|8104.9|803
1663145100000|2022-09-14 08:45:00|8114.9|8109.9|8109.9|8104.9|8114.9|8109.9|8109.9|8104.9|55
1663145400000|2022-09-14 08:50:00|8108.9|8103.9|8116.9|8111.9|8117.4|8112.4|8104.4|8099.4|83
1663145700000|2022-09-14 08:55:00|8116.4|8111.4|8120.4|8115.4|8120.9|8115.9|8115.4|8110.4|802
1663146000000|2022-09-14 09:00:00|8119.4|8114.4|8121.4|8116.4|8124.4|8119.4|8118.9|8113.9|166
1663146300000|2022-09-14 09:05:00|8120.9|8115.9|8123.9|8118.9|8126.4|8121.4|8119.4|8114.4|193
1663146600000|2022-09-14 09:10:00|8123.4|8118.4|8114.9|8109.9|8126.4|8121.4|8114.9|8109.9|68
1663146900000|2022-09-14 09:15:00|8114.4|8109.4|8118.4|8113.4|8119.4|8114.4|8111.9|8106.9|46
1663147200000|2022-09-14 09:20:00|8118.9|8113.9|8122.4|8117.4|8123.4|8118.4|8116.9|8111.9|43
1663147500000|2022-09-14 09:25:00|8122.9|8117.9|8118.9|8113.9|8123.4|8118.4|8113.9|8108.9|44
1663147800000|2022-09-14 09:30:00|8118.4|8113.4|8105.9|8100.9|8119.4|8114.4|8102.9|8097.9|65
1663148100000|2022-09-14 09:35:00|8105.4|8100.4|8110.9|8105.9|8113.9|8108.9|8104.9|8099.9|70
1663148400000|2022-09-14 09:40:00|8110.4|8105.4|8107.9|8102.9|8114.4|8109.4|8107.4|8102.4|661
1663148700000|2022-09-14 09:45:00|8108.4|8103.4|8116.4|8111.4|8118.4|8113.4|8108.4|8103.4|35
1663149000000|2022-09-14 09:50:00|8116.9|8111.9|8109.4|8104.4|8117.4|8112.4|8108.9|8103.9|604
1663149300000|2022-09-14 09:55:00|8108.4|8103.4|8116.4|8111.4|8117.9|8112.9|8104.4|8099.4|179
1663149600000|2022-09-14 10:00:00|8115.9|8110.9|8113.9|8108.9|8117.4|8112.4|8111.4|8106.4|265
1663149900000|2022-09-14 10:05:00|8114.4|8109.4|8116.9|8111.9|8117.4|8112.4|8111.9|8106.9|208
1663150200000|2022-09-14 10:10:00|8116.4|8111.4|8116.4|8111.4|8120.9|8115.9|8115.4|8110.4|211
1663150500000|2022-09-14 10:15:00|8116.9|8111.9|8119.4|8114.4|8124.9|8119.9|8116.4|8111.4|360
1663150800000|2022-09-14 10:20:00|8119.9|8114.9|8124.9|8119.9|8125.4|8120.4|8119.4|8114.4|31
1663151100000|2022-09-14 10:25:00|8124.4|8119.4|8114.4|8109.4|8124.4|8119.4|8113.4|8108.4|118
1663151400000|2022-09-14 10:30:00|8113.9|8108.9|8115.4|8110.4|8116.9|8111.9|8109.4|8104.4|53
1663151700000|2022-09-14 10:35:00|8114.4|8109.4|8110.4|8105.4|8114.9|8109.9|8108.9|8103.9|111
1663152000000|2022-09-14 10:40:00|8109.9|8104.9|8105.4|8100.4|8112.4|8107.4|8104.4|8099.4|30
1663152300000|2022-09-14 10:45:00|8104.9|8099.9|8107.4|8102.4|8109.4|8104.4|8103.9|8098.9|85
1663152600000|2022-09-14 10:50:00|8107.9|8102.9|8100.9|8095.9|8107.9|8102.9|8099.4|8094.4|196
1663152900000|2022-09-14 10:55:00|8101.4|8096.4|8102.4|8097.4|8106.4|8101.4|8099.9|8094.9|37
1663153200000|2022-09-14 11:00:00|8101.9|8096.9|8101.4|8096.4|8104.4|8099.4|8098.4|8093.4|31
1663153500000|2022-09-14 11:05:00|8100.9|8095.9|8101.9|8096.9|8102.4|8097.4|8096.9|8091.9|37
1663153800000|2022-09-14 11:10:00|8101.4|8096.4|8096.4|8091.4|8104.4|8099.4|8094.9|8089.9|1444
1663154100000|2022-09-14 11:15:00|8096.9|8091.9|8086.4|8081.4|8097.4|8092.4|8086.4|8081.4|79
1663154400000|2022-09-14 11:20:00|8085.9|8080.9|8081.4|8076.4|8087.4|8082.4|8081.4|8076.4|77
1663154700000|2022-09-14 11:25:00|8081.9|8076.9|8077.4|8072.4|8086.4|8081.4|8077.4|8072.4|621
1663155000000|2022-09-14 11:30:00|8076.4|8071.4|8067.4|8062.4|8076.9|8071.9|8064.4|8059.4|98
1663155300000|2022-09-14 11:35:00|8067.9|8062.9|8070.4|8065.4|8073.4|8068.4|8064.9|8059.9|76
1663155600000|2022-09-14 11:40:00|8069.6|8064.6|8064.1|8059.1|8070.1|8065.1|8061.6|8056.6|66
1663155900000|2022-09-14 11:45:00|8064.6|8059.6|8059.6|8054.6|8067.6|8062.6|8059.6|8054.6|146
1663156200000|2022-09-14 11:50:00|8059.1|8054.1|8050.6|8045.6|8065.1|8060.1|8050.1|8045.1|153
1663156500000|2022-09-14 11:55:00|8049.6|8044.6|8037.6|8032.6|8050.1|8045.1|8036.6|8031.6|175
1663156800000|2022-09-14 12:00:00|8037.1|8032.1|8036.1|8031.1|8042.6|8037.6|8036.1|8031.1|210
1663157100000|2022-09-14 12:05:00|8035.6|8030.6|8040.6|8035.6|8041.6|8036.6|8034.1|8029.1|1705
1663157400000|2022-09-14 12:10:00|8041.1|8036.1|8051.6|8046.6|8052.1|8047.1|8035.1|8030.1|146
1663157700000|2022-09-14 12:15:00|8052.1|8047.1|8052.1|8047.1|8054.1|8049.1|8043.6|8038.6|161
1663158000000|2022-09-14 12:20:00|8051.6|8046.6|8056.6|8051.6|8057.1|8052.1|8050.6|8045.6|540
1663158300000|2022-09-14 12:25:00|8057.1|8052.1|8057.6|8052.6|8059.6|8054.6|8052.6|8047.6|110
1663158600000|2022-09-14 12:30:00|8064.1|8059.1|8052.6|8047.6|8064.1|8059.1|8042.6|8037.6|406
1663158900000|2022-09-14 12:35:00|8053.1|8048.1|8061.6|8056.6|8063.1|8058.1|8052.6|8047.6|661
1663159200000|2022-09-14 12:40:00|8061.1|8056.1|8061.6|8056.6|8066.6|8061.6|8055.6|8050.6|152
1663159500000|2022-09-14 12:45:00|8061.1|8056.1|8049.6|8044.6|8061.6|8056.6|8049.6|8044.6|127
1663159800000|2022-09-14 12:50:00|8049.1|8044.1|8063.1|8058.1|8063.1|8058.1|8048.1|8043.1|111
1663160100000|2022-09-14 12:55:00|8063.6|8058.6|8057.1|8052.1|8063.6|8058.6|8053.6|8048.6|175
1663160400000|2022-09-14 13:00:00|8056.6|8051.6|8051.6|8046.6|8056.6|8051.6|8049.6|8044.6|128
1663160700000|2022-09-14 13:05:00|8051.1|8046.1|8043.6|8038.6|8054.1|8049.1|8041.6|8036.6|109
1663161000000|2022-09-14 13:10:00|8043.1|8038.1|8043.1|8038.1|8047.6|8042.6|8039.6|8034.6|140
1663161300000|2022-09-14 13:15:00|8044.6|8039.6|8034.6|8029.6|8045.6|8040.6|8034.6|8029.6|203
1663161600000|2022-09-14 13:20:00|8035.1|8030.1|8031.6|8026.6|8037.6|8032.6|8026.6|8021.6|1494
1663161900000|2022-09-14 13:25:00|8032.1|8027.1|8040.6|8035.6|8040.6|8035.6|8031.6|8026.6|122
1663162200000|2022-09-14 13:30:00|8040.1|8035.1|8032.6|8027.6|8042.6|8037.6|8032.6|8027.6|405
1663162500000|2022-09-14 13:35:00|8031.6|8026.6|8049.6|8044.6|8051.6|8046.6|8029.6|8024.6|206
1663162800000|2022-09-14 13:40:00|8049.1|8044.1|8069.1|8064.1|8069.1|8064.1|8042.6|8037.6|195
1663163100000|2022-09-14 13:45:00|8069.6|8064.6|8073.6|8068.6|8077.1|8072.1|8066.1|8061.1|242
1663163400000|2022-09-14 13:50:00|8073.1|8068.1|8063.6|8058.6|8073.6|8068.6|8061.1|8056.1|225
1663163700000|2022-09-14 13:55:00|8064.1|8059.1|8070.6|8065.6|8070.6|8065.6|8059.6|8054.6|156
1663164000000|2022-09-14 14:00:00|8071.6|8066.6|8063.6|8058.6|8074.6|8069.6|8061.6|8056.6|159
1663164300000|2022-09-14 14:05:00|8064.1|8059.1|8062.6|8057.6|8069.6|8064.6|8055.6|8050.6|341
1663164600000|2022-09-14 14:10:00|8062.1|8057.1|8063.2|8058.2|8069.2|8064.2|8057.7|8052.7|164
1663164900000|2022-09-14 14:15:00|8063.7|8058.7|8058.2|8053.2|8069.7|8064.7|8056.2|8051.2|763
1663165200000|2022-09-14 14:20:00|8057.7|8052.7|8040.2|8035.2|8060.7|8055.7|8038.2|8033.2|200
1663165500000|2022-09-14 14:25:00|8038.7|8033.7|8029.7|8024.7|8041.7|8036.7|8029.2|8024.2|164
1663165800000|2022-09-14 14:30:00|8029.2|8024.2|8037.2|8032.2|8038.7|8033.7|8029.2|8024.2|343
1663166100000|2022-09-14 14:35:00|8037.7|8032.7|8053.2|8048.2|8055.2|8050.2|8035.2|8030.2|277
1663166400000|2022-09-14 14:40:00|8052.7|8047.7|8058.2|8053.2|8059.2|8054.2|8049.7|8044.7|172
1663166700000|2022-09-14 14:45:00|8057.7|8052.7|8054.7|8049.7|8062.7|8057.7|8052.7|8047.7|151
1663167000000|2022-09-14 14:50:00|8055.2|8050.2|8077.2|8072.2|8078.7|8073.7|8054.2|8049.2|241
1663167300000|2022-09-14 14:55:00|8076.7|8071.7|8069.7|8064.7|8076.7|8071.7|8066.2|8061.2|145
1663167600000|2022-09-14 15:00:00|8069.2|8064.2|8066.7|8061.7|8071.2|8066.2|8061.7|8056.7|284
1663167900000|2022-09-14 15:05:00|8066.2|8061.2|8071.2|8066.2|8072.2|8067.2|8061.7|8056.7|498
1663168200000|2022-09-14 15:10:00|8070.7|8065.7|8070.2|8065.2|8077.7|8072.7|8069.2|8064.2|174
1663168500000|2022-09-14 15:15:00|8070.7|8065.7|8071.2|8066.2|8078.2|8073.2|8069.2|8064.2|308
1663168800000|2022-09-14 15:20:00|8070.2|8065.2|8074.2|8069.2|8078.2|8073.2|8064.7|8059.7|357
1663169100000|2022-09-14 15:25:00|8073.7|8068.7|8067.7|8062.7|8078.7|8073.7|8065.2|8060.2|395
1663169400000|2022-09-14 15:30:00|8068.2|8062.2|8064.2|8057.2|8079.2|8073.2|8063.2|8057.2|425
1663169700000|2022-09-14 15:35:00|8063.2|8056.2|8071.2|8063.2|8071.2|8065.2|8061.2|8054.2|204
1663170000000|2022-09-14 15:40:00|8070.2|8064.2|8076.2|8069.2|8076.2|8070.2|8069.2|8063.2|46
1663170300000|2022-09-14 15:45:00|8077.2|8070.2|8075.2|8067.2|8079.2|8072.2|8074.2|8067.2|38
1663170600000|2022-09-14 15:50:00|8074.2|8068.2|8074.2|8067.2|8075.2|8069.2|8068.2|8061.2|32
1663170900000|2022-09-14 15:55:00|8073.2|8068.2|8066.2|8059.2|8074.2|8068.2|8066.2|8059.2|24
1663171200000|2022-09-14 16:00:00|8067.2|8060.2|8062.2|8055.2|8069.2|8062.2|8062.2|8055.2|16
1663171500000|2022-09-14 16:05:00|8061.2|8054.2|8062.2|8056.2|8064.2|8057.2|8058.2|8051.2|21
1663171800000|2022-09-14 16:10:00|8063.2|8055.2|8070.2|8063.2|8070.2|8063.2|8060.2|8054.2|24
1663172100000|2022-09-14 16:15:00|8069.2|8064.2|8072.2|8065.2|8073.2|8066.2|8068.2|8061.2|13
1663172400000|2022-09-14 16:20:00|8071.2|8064.2|8074.2|8067.2|8074.2|8068.2|8068.2|8061.2|10
1663172700000|2022-09-14 16:25:00|8075.2|8068.2|8068.2|8061.2|8076.2|8068.2|8066.2|8059.2|10
1663173000000|2022-09-14 16:30:00|8069.2|8062.2|8068.2|8061.2|8073.2|8066.2|8064.2|8057.2|4
1663173300000|2022-09-14 16:35:00|8067.2|8060.2|8074.2|8067.2|8075.2|8068.2|8066.2|8059.2|9
1663173600000|2022-09-14 16:40:00|8073.2|8066.2|8082.2|8075.2|8082.2|8075.2|8073.2|8066.2|5
1663173900000|2022-09-14 16:45:00|8081.2|8074.2|8080.2|8072.2|8082.2|8076.2|8078.2|8071.2|13
1663174200000|2022-09-14 16:50:00|8079.2|8073.2|8083.2|8076.2|8083.2|8077.2|8079.2|8072.2|4
1663174500000|2022-09-14 16:55:00|8084.2|8077.2|8077.2|8070.2|8084.2|8077.2|8075.2|8067.2|24
1663174800000|2022-09-14 17:00:00|8078.2|8071.2|8076.2|8069.2|8083.2|8076.2|8076.2|8068.2|2
1663175100000|2022-09-14 17:05:00|8077.2|8070.2|8073.2|8066.2|8078.2|8070.2|8072.2|8065.2|4
1663175400000|2022-09-14 17:10:00|8074.2|8067.2|8080.2|8072.2|8081.2|8073.2|8073.2|8066.2|2
1663175700000|2022-09-14 17:15:00|8081.2|8073.2|8075.2|8069.2|8083.2|8075.2|8074.2|8066.2|6
1663176000000|2022-09-14 17:20:00|8076.2|8067.2|8070.2|8062.2|8076.2|8068.2|8069.2|8062.2|19
1663176300000|2022-09-14 17:25:00|8069.2|8063.2|8073.2|8066.2|8074.2|8066.2|8065.2|8059.2|44
1663176600000|2022-09-14 17:30:00|8074.2|8067.2|8074.2|8066.2|8075.2|8068.2|8072.2|8064.2|36
1663176900000|2022-09-14 17:35:00|8073.2|8065.2|8068.2|8062.2|8075.2|8067.2|8068.2|8061.2|0
1663177200000|2022-09-14 17:40:00|8067.2|8061.2|8069.2|8061.2|8069.2|8061.2|8064.2|8058.2|5
1663177500000|2022-09-14 17:45:00|8068.2|8060.2|8051.2|8041.2|8068.2|8060.2|8047.2|8038.2|25
1663177800000|2022-09-14 17:50:00|8050.2|8040.2|8060.2|8052.2|8060.2|8052.2|8050.2|8040.2|17
1663178100000|2022-09-14 17:55:00|8058.2|8048.2|8055.4|8043.4|8059.2|8050.7|8051.2|8041.2|60
1663178400000|2022-09-14 18:00:00|8054.3|8042.3|8046.2|8034.2|8058.8|8046.8|8044|8032|0
1663178700000|2022-09-14 18:05:00|8046.3|8034.3|8048.6|8036.6|8055.4|8043.4|8044|8032|0
1663179000000|2022-09-14 18:10:00|8048.5|8036.5|8050.8|8038.8|8053.1|8041.1|8041.7|8029.7|0
1663179300000|2022-09-14 18:15:00|8050.9|8038.9|8055.4|8043.4|8055.4|8043.4|8048.5|8036.5|0
1663179600000|2022-09-14 18:20:00|8057.6|8045.6|8055.4|8043.4|8057.7|8045.7|8053.1|8041.1|0
1663179900000|2022-09-14 18:25:00|8056.5|8044.5|8055.4|8043.4|8057.6|8045.6|8050.8|8038.8|0
1663180200000|2022-09-14 18:30:00|8055.3|8043.3|8064.5|8052.5|8064.5|8052.5|8053.1|8041.1|0
1663180500000|2022-09-14 18:35:00|8064.4|8052.4|8062.3|8050.3|8064.6|8052.6|8060|8048|0
1663180800000|2022-09-14 18:40:00|8062.2|8050.2|8055.4|8043.4|8064.6|8052.6|8053.1|8041.1|0
1663181100000|2022-09-14 18:45:00|8053.2|8041.2|8057.7|8045.7|8057.7|8045.7|8048.6|8036.6|0
1663181400000|2022-09-14 18:50:00|8056.6|8044.6|8046.3|8034.3|8060|8048|8044.1|8032.1|0
1663181700000|2022-09-14 18:55:00|8046.4|8034.4|8046.3|8034.3|8052|8040|8044|8032|0
1663182000000|2022-09-14 19:00:00|8047.4|8035.4|8046.3|8034.3|8053.1|8041.1|8044|8032|0
1663182300000|2022-09-14 19:05:00|8048.5|8036.5|8055.5|8043.5|8057.7|8045.7|8048.5|8036.5|0
1663182600000|2022-09-14 19:10:00|8056.6|8044.6|8042.8|8030.8|8057.8|8045.8|8041.7|8029.7|0
1663182900000|2022-09-14 19:15:00|8041.7|8029.7|8032.5|8020.5|8041.7|8029.7|8027.8|8015.8|0
1663183200000|2022-09-14 19:20:00|8030.3|8018.3|8039.3|8027.3|8043.9|8031.9|8030.2|8018.2|0
1663183500000|2022-09-14 19:25:00|8039.2|8027.2|8037.1|8025.1|8039.3|8027.3|8030.2|8018.2|0
1663183800000|2022-09-14 19:30:00|8036|8024|8038.1|8026.1|8040.3|8028.3|8025.5|8013.5|0
1663184100000|2022-09-14 19:35:00|8039.2|8027.2|8043.7|8031.7|8044.8|8032.8|8035.8|8023.8|0
1663184400000|2022-09-14 19:40:00|8042.6|8030.6|8051.8|8039.8|8054.1|8042.1|8040.2|8028.2|0
1663184700000|2022-09-14 19:45:00|8051.7|8039.7|8056.3|8044.3|8058.6|8046.6|8049.4|8037.4|0
1663185000000|2022-09-14 19:50:00|8056.4|8044.4|8074.6|8062.6|8075.7|8063.7|8056.4|8044.4|0
1663185300000|2022-09-14 19:55:00|8074.7|8062.7|8079.1|8067.1|8081.6|8069.6|8067.7|8055.7|0
1663185600000|2022-09-14 20:00:00|8079.2|8067.2|8084.7|8072.7|8086|8074|8076.2|8064.2|0
1663185900000|2022-09-14 20:05:00|8084|8072|8077.9|8065.9|8086|8074|8077|8065|0
1663186200000|2022-09-14 20:10:00|8078.4|8066.4|8079.9|8067.9|8082|8070|8077|8065|0
1663186500000|2022-09-14 20:15:00|8079.5|8067.5|8085.1|8073.1|8085.6|8073.6|8079.5|8067.5|0
1663186800000|2022-09-14 20:20:00|8085.3|8073.3|8093.7|8081.7|8095.7|8083.7|8085.3|8073.3|0
1663187100000|2022-09-14 20:25:00|8093.3|8081.3|8095.3|8083.3|8095.7|8083.7|8092.8|8080.8|0
1663187400000|2022-09-14 20:30:00|8095.7|8083.7|8096.7|8084.7|8098.8|8086.8|8095.3|8083.3|0
1663187700000|2022-09-14 20:35:00|8095.4|8083.4|8099.5|8087.5|8099.8|8087.8|8094.7|8082.7|0
1663188000000|2022-09-14 20:40:00|8099.1|8087.1|8097.9|8085.9|8099.5|8087.5|8097|8085|0
1663188300000|2022-09-14 20:45:00|8098|8086|8101.6|8089.6|8101.6|8089.6|8096.8|8084.8|0
1663188600000|2022-09-14 20:50:00|8101.5|8089.5|8099.8|8087.8|8101.5|8089.5|8098.7|8086.7|0
1663188900000|2022-09-14 20:55:00|8099.3|8087.3|8098.2|8086.2|8100.7|8088.7|8098|8086|0
1663189200000|2022-09-14 21:00:00|8098|8086|8098.9|8086.9|8099.1|8087.1|8098|8086|0
1663189500000|2022-09-14 21:05:00|8098.4|8086.4|8099.3|8087.3|8099.3|8087.3|8098.4|8086.4|0
1663189800000|2022-09-14 21:10:00|8099.1|8087.1|8099.6|8087.6|8100.2|8088.2|8099.1|8087.1|0
1663190100000|2022-09-14 21:15:00|8099.8|8087.8|8099.8|8087.8|8100.7|8088.7|8099.1|8087.1|0
1663190400000|2022-09-14 21:20:00|8100|8088|8100.6|8088.6|8100.6|8088.6|8099.8|8087.8|0
1663190700000|2022-09-14 21:25:00|8100.4|8088.4|8100.4|8088.4|8100.4|8088.4|8100.4|8088.4|0
1663191000000|2022-09-14 21:30:00|8100.6|8088.6|8100.6|8088.6|8101.3|8089.3|8099.9|8087.9|0
1663191300000|2022-09-14 21:35:00|8100.4|8088.4|8100.2|8088.2|8100.4|8088.4|8099.7|8087.7|0
1663191600000|2022-09-14 21:40:00|8100.4|8088.4|8100.4|8088.4|8100.4|8088.4|8100.2|8088.2|0
1663191900000|2022-09-14 21:45:00|8100.2|8088.2|8099.5|8087.5|8100.4|8088.4|8099.5|8087.5|0
1663192200000|2022-09-14 21:50:00|8099.7|8087.7|8099.7|8087.7|8100.4|8088.4|8099.5|8087.5|0
1663192500000|2022-09-14 21:55:00|8099.5|8087.5|8100.2|8088.2|8101.1|8089.1|8099.5|8087.5|0
1663192800000|2022-09-14 22:00:00|8100|8088|8092.5|8080.5|8100|8088|8090.5|8078.5|0
1663193100000|2022-09-14 22:05:00|8092.3|8080.3|8094.5|8082.5|8095.2|8083.2|8091.1|8079.1|0
1663193400000|2022-09-14 22:10:00|8095.2|8083.2|8093.6|8081.6|8095.2|8083.2|8093.6|8081.6|0
1663193700000|2022-09-14 22:15:00|8093.7|8081.7|8098.1|8086.1|8098.1|8086.1|8093.7|8081.7|0
1663194000000|2022-09-14 22:20:00|8098.2|8086.2|8093.6|8081.6|8100.6|8088.6|8092.5|8080.5|0
1663194300000|2022-09-14 22:25:00|8094.1|8082.1|8095.2|8083.2|8095.7|8083.7|8093.6|8081.6|0
1663194600000|2022-09-14 22:30:00|8094.5|8082.5|8096.3|8084.3|8097.2|8085.2|8093.2|8081.2|0
1663194900000|2022-09-14 22:35:00|8095.4|8083.4|8098.1|8086.1|8098.6|8086.6|8093.6|8081.6|0
1663195200000|2022-09-14 22:40:00|8097.9|8085.9|8102.7|8090.7|8103.1|8091.1|8096.6|8084.6|0
1663195500000|2022-09-14 22:45:00|8102.5|8090.5|8102.9|8090.9|8104.3|8092.3|8102.5|8090.5|0
1663195800000|2022-09-14 22:50:00|8102.3|8090.3|8098.6|8086.6|8102.3|8090.3|8098.6|8086.6|0
1663196100000|2022-09-14 22:55:00|8098.2|8086.2|8099.3|8087.3|8099.6|8087.6|8097.1|8085.1|0
1663196400000|2022-09-14 23:00:00|8099.1|8087.1|8097.1|8085.1|8099.6|8087.6|8096.6|8084.6|0
1663196700000|2022-09-14 23:05:00|8096.8|8084.8|8094.1|8082.1|8097.1|8085.1|8092.6|8080.6|0
1663197000000|2022-09-14 23:10:00|8094.4|8082.4|8095.5|8083.5|8095.5|8083.5|8093|8081|0
1663197300000|2022-09-14 23:15:00|8095.4|8083.4|8094.6|8082.6|8095.4|8083.4|8092.6|8080.6|0
1663197600000|2022-09-14 23:20:00|8094.8|8082.8|8094.1|8082.1|8095|8083|8093.5|8081.5|0
1663197900000|2022-09-14 23:25:00|8093.5|8081.5|8090.1|8078.1|8093.5|8081.5|8088.9|8076.9|0
1663198200000|2022-09-14 23:30:00|8089.6|8077.6|8091.7|8079.7|8095.5|8083.5|8089.4|8077.4|0
1663198500000|2022-09-14 23:35:00|8091.6|8079.6|8091.4|8079.4|8092.8|8080.8|8090.5|8078.5|0
1663198800000|2022-09-14 23:40:00|8091|8079|8092.1|8080.1|8092.6|8080.6|8090.7|8078.7|0
1663199100000|2022-09-14 23:45:00|8092.3|8080.3|8088|8076|8093|8081|8088|8076|0
1663199400000|2022-09-14 23:50:00|8087.4|8075.4|8091|8079|8093|8081|8086.9|8074.9|0
1663199700000|2022-09-14 23:55:00|8091.2|8079.2|8092.2|8080.2|8094.6|8082.6|8089.6|8077.6|0
1663200000000|2022-09-15 00:00:00|8092.1|8080.1|8087|8075|8092.6|8080.6|8084|8072|0
1663200300000|2022-09-15 00:05:00|8087.4|8075.4|8087|8075|8089|8077|8085.4|8073.4|0
1663200600000|2022-09-15 00:10:00|8087.2|8075.2|8087.4|8075.4|8089|8077|8086.5|8074.5|0
1663200900000|2022-09-15 00:15:00|8086.7|8074.7|8074.5|8062.5|8087|8075|8074.4|8062.4|0
1663201200000|2022-09-15 00:20:00|8072.3|8060.3|8074.5|8062.5|8074.5|8062.5|8071.2|8059.2|0
1663201500000|2022-09-15 00:25:00|8073.5|8061.5|8072.3|8060.3|8073.5|8061.5|8070|8058|0
1663201800000|2022-09-15 00:30:00|8071.2|8059.2|8072.3|8060.3|8072.3|8060.3|8067.8|8055.8|0
1663202100000|2022-09-15 00:35:00|8073.4|8061.4|8074.5|8062.5|8076.7|8064.7|8072.3|8060.3|0
1663202400000|2022-09-15 00:40:00|8076.7|8064.7|8076.8|8064.8|8076.8|8064.8|8074.5|8062.5|0
1663202700000|2022-09-15 00:45:00|8076.7|8064.7|8076.8|8064.8|8079|8067|8074.5|8062.5|0
1663203000000|2022-09-15 00:50:00|8076.7|8064.7|8079|8067|8079|8067|8076.7|8064.7|0
1663203300000|2022-09-15 00:55:00|8081.2|8069.2|8079|8067|8081.3|8069.3|8079|8067|0
1663203600000|2022-09-15 01:00:00|8076.8|8064.8|8074.5|8062.5|8079|8067|8072.3|8060.3|0
1663203900000|2022-09-15 01:05:00|8073.4|8061.4|8070.1|8058.1|8073.4|8061.4|8065.6|8053.6|0
1663204200000|2022-09-15 01:10:00|8070.2|8058.2|8072.3|8060.3|8074.6|8062.6|8070.2|8058.2|0
1663204500000|2022-09-15 01:15:00|8072.4|8060.4|8065.7|8053.7|8072.4|8060.4|8065.6|8053.6|0
1663204800000|2022-09-15 01:20:00|8065.6|8053.6|8065.5|8053.5|8067.8|8055.8|8063.3|8051.3|0
1663205100000|2022-09-15 01:25:00|8065.6|8053.6|8072.3|8060.3|8072.3|8060.3|8065.5|8053.5|0
1663205400000|2022-09-15 01:30:00|8072.2|8060.2|8076.8|8064.8|8081.3|8069.3|8070|8058|0
1663205700000|2022-09-15 01:35:00|8079|8067|8074.6|8062.6|8079|8067|8072.3|8060.3|0
1663206000000|2022-09-15 01:40:00|8075.7|8063.7|8075.7|8063.7|8079.1|8067.1|8074.6|8062.6|0
1663206300000|2022-09-15 01:45:00|8076.8|8064.8|8079.1|8067.1|8079.1|8067.1|8074.6|8062.6|0
1663206600000|2022-09-15 01:50:00|8076.9|8064.9|8081.4|8069.4|8083.6|8071.6|8076.8|8064.8|0
1663206900000|2022-09-15 01:55:00|8082.5|8070.5|8086|8074|8087.1|8075.1|8081.4|8069.4|0
1663207200000|2022-09-15 02:00:00|8085.9|8073.9|8084.8|8072.8|8086|8074|8083.7|8071.7|0
1663207500000|2022-09-15 02:05:00|8083.7|8071.7|8085.9|8073.9|8085.9|8073.9|8082.6|8070.6|0
1663207800000|2022-09-15 02:10:00|8083.7|8071.7|8083.6|8071.6|8085.9|8073.9|8083.6|8071.6|0
1663208100000|2022-09-15 02:15:00|8083.5|8071.5|8083.6|8071.6|8083.6|8071.6|8083.5|8071.5|0
1663208400000|2022-09-15 02:20:00|8083.5|8071.5|8083.6|8071.6|8085.8|8073.8|8083.5|8071.5|0
1663208700000|2022-09-15 02:25:00|8083.5|8071.5|8085.8|8073.8|8085.8|8073.8|8081.3|8069.3|0
1663209000000|2022-09-15 02:30:00|8084.7|8072.7|8085.7|8073.7|8088|8076|8083.6|8071.6|0
1663209300000|2022-09-15 02:35:00|8085.8|8073.8|8081.2|8069.2|8085.8|8073.8|8081.2|8069.2|0
1663209600000|2022-09-15 02:40:00|8081.3|8069.3|8081.3|8069.3|8083.5|8071.5|8081.3|8069.3|0
1663209900000|2022-09-15 02:45:00|8079.1|8067.1|8077.9|8065.9|8079.1|8067.1|8076.7|8064.7|0
1663210200000|2022-09-15 02:50:00|8079|8067|8077.8|8065.8|8079|8067|8076.7|8064.7|0
1663210500000|2022-09-15 02:55:00|8076.7|8064.7|8081.2|8069.2|8081.2|8069.2|8076.7|8064.7|0
1663210800000|2022-09-15 03:00:00|8079|8067|8076.7|8064.7|8079|8067|8076.7|8064.7|0
1663211100000|2022-09-15 03:05:00|8076.8|8064.8|8081.2|8069.2|8081.2|8069.2|8076.8|8064.8|0
1663211400000|2022-09-15 03:10:00|8082.3|8070.3|8081.2|8069.2|8083.5|8071.5|8081.2|8069.2|0
1663211700000|2022-09-15 03:15:00|8082.3|8070.3|8081.2|8069.2|8083.4|8071.4|8081.2|8069.2|0
1663212000000|2022-09-15 03:20:00|8083.4|8071.4|8083.4|8071.4|8083.5|8071.5|8081.1|8069.1|0
1663212300000|2022-09-15 03:25:00|8083.3|8071.3|8082.2|8070.2|8083.3|8071.3|8081.1|8069.1|0
1663212600000|2022-09-15 03:30:00|8081.2|8069.2|8078.9|8066.9|8083.4|8071.4|8078.9|8066.9|0
1663212900000|2022-09-15 03:35:00|8076.7|8064.7|8074.5|8062.5|8077.8|8065.8|8074.5|8062.5|0
1663213200000|2022-09-15 03:40:00|8074.4|8062.4|8072.2|8060.2|8074.5|8062.5|8072.2|8060.2|0
1663213500000|2022-09-15 03:45:00|8074.4|8062.4|8074.5|8062.5|8074.5|8062.5|8072.2|8060.2|0
1663213800000|2022-09-15 03:50:00|8074.4|8062.4|8070|8058|8074.5|8062.5|8067.7|8055.7|0
1663214100000|2022-09-15 03:55:00|8069.9|8057.9|8070|8058|8070|8058|8069.9|8057.9|0
1663214400000|2022-09-15 04:00:00|8069.9|8057.9|8069.9|8057.9|8072.2|8060.2|8069.9|8057.9|0
1663214700000|2022-09-15 04:05:00|8067.7|8055.7|8068.8|8056.8|8069.9|8057.9|8067.7|8055.7|0
1663215000000|2022-09-15 04:10:00|8069.9|8057.9|8069.9|8057.9|8069.9|8057.9|8067.7|8055.7|0
1663215300000|2022-09-15 04:15:00|8070|8058|8072.2|8060.2|8072.2|8060.2|8069.9|8057.9|0
1663215600000|2022-09-15 04:20:00|8072.1|8060.1|8067.7|8055.7|8072.1|8060.1|8067.7|8055.7|0
1663215900000|2022-09-15 04:25:00|8069.9|8057.9|8067.7|8055.7|8069.9|8057.9|8067.7|8055.7|0
1663216200000|2022-09-15 04:30:00|8067.6|8055.6|8065.4|8053.4|8067.6|8055.6|8063.2|8051.2|0
1663216500000|2022-09-15 04:35:00|8065.5|8053.5|8067.6|8055.6|8069.9|8057.9|8065.4|8053.4|0
1663216800000|2022-09-15 04:40:00|8066.5|8054.5|8069.9|8057.9|8069.9|8057.9|8066.5|8054.5|0
1663217100000|2022-09-15 04:45:00|8072.1|8060.1|8069.9|8057.9|8072.1|8060.1|8069.9|8057.9|0
1663217400000|2022-09-15 04:50:00|8071|8059|8072.1|8060.1|8072.2|8060.2|8069.9|8057.9|0
1663217700000|2022-09-15 04:55:00|8069.9|8057.9|8069.9|8057.9|8071|8059|8069.8|8057.8|0
1663218000000|2022-09-15 05:00:00|8069.8|8057.8|8067.6|8055.6|8069.8|8057.8|8067.6|8055.6|0
1663218300000|2022-09-15 05:05:00|8069.8|8057.8|8067.6|8055.6|8069.8|8057.8|8065.4|8053.4|0
1663218600000|2022-09-15 05:10:00|8069.8|8057.8|8067.6|8055.6|8069.8|8057.8|8067.5|8055.5|0
1663218900000|2022-09-15 05:15:00|8067.5|8055.5|8067.7|8055.7|8067.7|8055.7|8063.1|8051.1|0
1663219200000|2022-09-15 05:20:00|8069.9|8057.9|8072.2|8060.2|8072.2|8060.2|8069.9|8057.9|0
1663219500000|2022-09-15 05:25:00|8070|8058|8068.8|8056.8|8072.2|8060.2|8067.6|8055.6|0
1663219800000|2022-09-15 05:30:00|8069.8|8057.8|8067.6|8055.6|8072.2|8060.2|8067.6|8055.6|0
1663220100000|2022-09-15 05:35:00|8068.7|8056.7|8063.2|8051.2|8068.7|8056.7|8063.2|8051.2|0
1663220400000|2022-09-15 05:40:00|8065.4|8053.4|8063.2|8051.2|8065.5|8053.5|8060.9|8048.9|0
1663220700000|2022-09-15 05:45:00|8065.4|8053.4|8067.7|8055.7|8067.7|8055.7|8065.4|8053.4|0
1663221000000|2022-09-15 05:50:00|8065.5|8053.5|8063.2|8051.2|8065.5|8053.5|8063.2|8051.2|0
1663221300000|2022-09-15 05:55:00|8063.3|8051.3|8063.3|8051.3|8063.3|8051.3|8061|8049|0
1663221600000|2022-09-15 06:00:00|8061.1|8049.1|8060.7|8055.7|8062.7|8057.7|8047.2|8042.2|9
1663221900000|2022-09-15 06:05:00|8061.2|8056.2|8061.2|8056.2|8062.7|8057.7|8056.2|8051.2|3
1663222200000|2022-09-15 06:10:00|8060.7|8055.7|8061.2|8056.2|8061.2|8056.2|8060.7|8055.7|1
1663222500000|2022-09-15 06:15:00|8060.7|8055.7|8063.2|8058.2|8063.2|8058.2|8060.7|8055.7|18
1663222800000|2022-09-15 06:20:00|8063.7|8058.7|8063.2|8058.2|8067.7|8062.7|8061.2|8056.2|13
1663223100000|2022-09-15 06:25:00|8065.2|8060.2|8069.2|8064.2|8070.2|8065.2|8065.2|8060.2|25
1663223400000|2022-09-15 06:30:00|8068.7|8063.7|8064.7|8059.7|8070.7|8065.7|8064.2|8059.2|17
1663223700000|2022-09-15 06:35:00|8063.7|8058.7|8063.2|8058.2|8064.7|8059.7|8061.7|8056.7|17
1663224000000|2022-09-15 06:40:00|8063.7|8058.7|8065.2|8060.2|8065.7|8060.7|8060.7|8055.7|16
1663224300000|2022-09-15 06:45:00|8066.2|8061.2|8069.2|8064.2|8070.2|8065.2|8065.7|8060.7|12
1663224600000|2022-09-15 06:50:00|8069.7|8064.7|8068.2|8063.2|8071.7|8066.7|8067.7|8062.7|12
1663224900000|2022-09-15 06:55:00|8069.2|8064.2|8058.2|8053.2|8069.2|8064.2|8055.7|8050.7|30
1663225200000|2022-09-15 07:00:00|8059.2|8054.2|8059.2|8054.2|8065.2|8060.2|8053.2|8048.2|319
1663225500000|2022-09-15 07:05:00|8059.7|8054.7|8075.7|8070.7|8075.7|8070.7|8059.7|8054.7|139
1663225800000|2022-09-15 07:10:00|8077.2|8072.2|8083.2|8078.2|8091.2|8086.2|8074.2|8069.2|151
1663226100000|2022-09-15 07:15:00|8083.7|8078.7|8087.2|8082.2|8089.2|8084.2|8080.7|8075.7|66
1663226400000|2022-09-15 07:20:00|8087.7|8082.7|8092.7|8087.7|8093.7|8088.7|8082.2|8077.2|41
1663226700000|2022-09-15 07:25:00|8092.2|8087.2|8097.2|8092.2|8102.7|8097.7|8090.2|8085.2|88
1663227000000|2022-09-15 07:30:00|8097.7|8092.7|8095.2|8090.2|8100.2|8095.2|8088.2|8083.2|77
1663227300000|2022-09-15 07:35:00|8094.2|8089.2|8093.2|8088.2|8097.7|8092.7|8092.2|8087.2|64
1663227600000|2022-09-15 07:40:00|8093.1|8088.1|8083.1|8078.1|8094.1|8089.1|8082.6|8077.6|34
1663227900000|2022-09-15 07:45:00|8085.1|8080.1|8102.1|8097.1|8103.1|8098.1|8085.1|8080.1|61
1663228200000|2022-09-15 07:50:00|8101.6|8096.6|8101.1|8096.1|8110.1|8105.1|8100.1|8095.1|65
1663228500000|2022-09-15 07:55:00|8102.1|8097.1|8104.1|8099.1|8104.1|8099.1|8094.1|8089.1|105
1663228800000|2022-09-15 08:00:00|8103.6|8098.6|8104.6|8099.6|8114.6|8109.6|8102.6|8097.6|95
1663229100000|2022-09-15 08:05:00|8105.1|8100.1|8107.1|8102.1|8116.1|8111.1|8105.1|8100.1|69
1663229400000|2022-09-15 08:10:00|8106.6|8101.6|8089.1|8084.1|8106.6|8101.6|8088.6|8083.6|70
1663229700000|2022-09-15 08:15:00|8088.1|8083.1|8075.1|8070.1|8088.1|8083.1|8075.1|8070.1|112
1663230000000|2022-09-15 08:20:00|8075.6|8070.6|8065.6|8060.6|8076.1|8071.1|8065.1|8060.1|169
1663230300000|2022-09-15 08:25:00|8066.1|8061.1|8066.1|8061.1|8068.6|8063.6|8062.1|8057.1|43
1663230600000|2022-09-15 08:30:00|8065.1|8060.1|8072.1|8067.1|8072.1|8067.1|8061.1|8056.1|197
1663230900000|2022-09-15 08:35:00|8071.1|8066.1|8075.1|8070.1|8077.1|8072.1|8069.1|8064.1|116
1663231200000|2022-09-15 08:40:00|8074.6|8069.6|8078.1|8073.1|8080.1|8075.1|8074.1|8069.1|99
1663231500000|2022-09-15 08:45:00|8078.6|8073.6|8078.6|8073.6|8083.1|8078.1|8077.1|8072.1|393
1663231800000|2022-09-15 08:50:00|8078.1|8073.1|8084.1|8079.1|8085.6|8080.6|8077.1|8072.1|116
1663232100000|2022-09-15 08:55:00|8083.6|8078.6|8096.6|8091.6|8096.6|8091.6|8083.6|8078.6|70
1663232400000|2022-09-15 09:00:00|8097.6|8092.6|8104.6|8099.6|8104.6|8099.6|8094.1|8089.1|97
1663232700000|2022-09-15 09:05:00|8104.1|8099.1|8106.1|8101.1|8108.1|8103.1|8101.1|8096.1|43
1663233000000|2022-09-15 09:10:00|8106.6|8101.6|8110.1|8105.1|8110.1|8105.1|8105.6|8100.6|47
1663233300000|2022-09-15 09:15:00|8111.1|8106.1|8109.1|8104.1|8112.1|8107.1|8107.1|8102.1|122
1663233600000|2022-09-15 09:20:00|8108.1|8103.1|8116.6|8111.6|8116.6|8111.6|8108.1|8103.1|65
1663233900000|2022-09-15 09:25:00|8116.1|8111.1|8111.1|8106.1|8116.1|8111.1|8110.1|8105.1|154
1663234200000|2022-09-15 09:30:00|8111.6|8106.6|8112.1|8107.1|8113.1|8108.1|8110.1|8105.1|30
1663234500000|2022-09-15 09:35:00|8112.6|8107.6|8116.1|8111.1|8116.1|8111.1|8111.1|8106.1|42
1663234800000|2022-09-15 09:40:00|8117.1|8112.1|8114.1|8109.1|8118.1|8113.1|8111.6|8106.6|39
1663235100000|2022-09-15 09:45:00|8114.6|8109.6|8112.6|8107.6|8115.6|8110.6|8111.6|8106.6|14
1663235400000|2022-09-15 09:50:00|8112.1|8107.1|8110.1|8105.1|8116.1|8111.1|8110.1|8105.1|159
1663235700000|2022-09-15 09:55:00|8110.6|8105.6|8101.1|8096.1|8110.6|8105.6|8100.6|8095.6|186
1663236000000|2022-09-15 10:00:00|8101.6|8096.6|8098.1|8093.1|8102.1|8097.1|8098.1|8093.1|25
1663236300000|2022-09-15 10:05:00|8097.1|8092.1|8102.6|8097.6|8103.1|8098.1|8095.1|8090.1|29
1663236600000|2022-09-15 10:10:00|8102.1|8097.1|8106.6|8101.6|8109.1|8104.1|8101.1|8096.1|38
1663236900000|2022-09-15 10:15:00|8106.1|8101.1|8112.1|8107.1|8114.1|8109.1|8106.1|8101.1|18
1663237200000|2022-09-15 10:20:00|8112.6|8107.6|8111.6|8106.6|8114.6|8109.6|8108.6|8103.6|33
1663237500000|2022-09-15 10:25:00|8112.1|8107.1|8112.1|8107.1|8114.6|8109.6|8108.1|8103.1|43
1663237800000|2022-09-15 10:30:00|8111.6|8106.6|8098.6|8093.6|8112.1|8107.1|8094.1|8089.1|37
1663238100000|2022-09-15 10:35:00|8098.1|8093.1|8098.1|8093.1|8100.1|8095.1|8093.1|8088.1|55
1663238400000|2022-09-15 10:40:00|8098.6|8093.6|8096.1|8091.1|8099.1|8094.1|8091.6|8086.6|83
1663238700000|2022-09-15 10:45:00|8095.6|8090.6|8100.1|8095.1|8101.1|8096.1|8094.6|8089.6|20
1663239000000|2022-09-15 10:50:00|8098.6|8093.6|8099.1|8094.1|8099.1|8094.1|8093.1|8088.1|31
1663239300000|2022-09-15 10:55:00|8098.1|8093.1|8104.6|8099.6|8105.1|8100.1|8094.1|8089.1|285
1663239600000|2022-09-15 11:00:00|8105.6|8100.6|8104.1|8099.1|8109.1|8104.1|8103.1|8098.1|31
1663239900000|2022-09-15 11:05:00|8103.1|8098.1|8113.1|8108.1|8113.1|8108.1|8103.1|8098.1|61
1663240200000|2022-09-15 11:10:00|8114.1|8109.1|8118.1|8113.1|8118.1|8113.1|8113.6|8108.6|21
1663240500000|2022-09-15 11:15:00|8119.1|8114.1|8118.6|8113.6|8120.1|8115.1|8116.1|8111.1|37
1663240800000|2022-09-15 11:20:00|8118.1|8113.1|8117.6|8112.6|8119.1|8114.1|8115.6|8110.6|25
1663241100000|2022-09-15 11:25:00|8117.1|8112.1|8122.6|8117.6|8125.1|8120.1|8116.6|8111.6|51
1663241400000|2022-09-15 11:30:00|8122.1|8117.1|8123.6|8118.6|8126.1|8121.1|8119.6|8114.6|175
1663241700000|2022-09-15 11:35:00|8124.1|8119.1|8126.1|8121.1|8127.6|8122.6|8123.1|8118.1|11
1663242000000|2022-09-15 11:40:00|8125.4|8120.4|8126.4|8121.4|8126.9|8121.9|8120.4|8115.4|41
1663242300000|2022-09-15 11:45:00|8125.9|8120.9|8126.9|8121.9|8126.9|8121.9|8121.9|8116.9|10
1663242600000|2022-09-15 11:50:00|8126.4|8121.4|8120.4|8115.4|8126.4|8121.4|8118.9|8113.9|18
1663242900000|2022-09-15 11:55:00|8119.4|8114.4|8117.4|8112.4|8119.9|8114.9|8115.9|8110.9|9
1663243200000|2022-09-15 12:00:00|8116.9|8111.9|8111.4|8106.4|8117.4|8112.4|8110.4|8105.4|21
1663243500000|2022-09-15 12:05:00|8110.9|8105.9|8106.4|8101.4|8112.4|8107.4|8106.4|8101.4|45
1663243800000|2022-09-15 12:10:00|8106.9|8101.9|8109.4|8104.4|8112.9|8107.9|8106.4|8101.4|19
1663244100000|2022-09-15 12:15:00|8108.9|8103.9|8101.4|8096.4|8110.4|8105.4|8100.4|8095.4|71
1663244400000|2022-09-15 12:20:00|8099.4|8094.4|8091.4|8086.4|8101.4|8096.4|8089.4|8084.4|223
1663244700000|2022-09-15 12:25:00|8091.9|8086.9|8085.9|8080.9|8092.9|8087.9|8082.9|8077.9|872
1663245000000|2022-09-15 12:30:00|8094.4|8089.4|8087.4|8082.4|8098.4|8093.4|8085.4|8080.4|282
1663245300000|2022-09-15 12:35:00|8086.9|8081.9|8090.4|8085.4|8091.4|8086.4|8082.9|8077.9|104
1663245600000|2022-09-15 12:40:00|8090.9|8085.9|8085.4|8080.4|8091.4|8086.4|8082.9|8077.9|62
1663245900000|2022-09-15 12:45:00|8086.4|8081.4|8085.4|8080.4|8088.4|8083.4|8080.4|8075.4|21
1663246200000|2022-09-15 12:50:00|8086.4|8081.4|8084.4|8079.4|8087.4|8082.4|8081.4|8076.4|26
1663246500000|2022-09-15 12:55:00|8083.9|8078.9|8080.4|8075.4|8085.4|8080.4|8076.4|8071.4|37
1663246800000|2022-09-15 13:00:00|8079.9|8074.9|8078.4|8073.4|8081.4|8076.4|8076.4|8071.4|26
1663247100000|2022-09-15 13:05:00|8077.4|8072.4|8068.9|8063.9|8081.4|8076.4|8068.4|8063.4|27
1663247400000|2022-09-15 13:10:00|8069.4|8064.4|8069.4|8064.4|8071.4|8066.4|8065.9|8060.9|41
1663247700000|2022-09-15 13:15:00|8069.9|8064.9|8056.4|8051.4|8074.4|8069.4|8055.4|8050.4|43
1663248000000|2022-09-15 13:20:00|8056.9|8051.9|8047.4|8042.4|8060.4|8055.4|8047.4|8042.4|31
1663248300000|2022-09-15 13:25:00|8046.9|8041.9|8039.4|8034.4|8049.9|8044.9|8035.9|8030.9|486
1663248600000|2022-09-15 13:30:00|8039.9|8034.9|8035.4|8030.4|8041.4|8036.4|8030.4|8025.4|186
1663248900000|2022-09-15 13:35:00|8034.9|8029.9|8033.4|8028.4|8039.9|8034.9|8025.4|8020.4|110
1663249200000|2022-09-15 13:40:00|8032.9|8027.9|8051.4|8046.4|8054.4|8049.4|8032.4|8027.4|167
1663249500000|2022-09-15 13:45:00|8051.9|8046.9|8055.4|8050.4|8055.4|8050.4|8039.4|8034.4|152
1663249800000|2022-09-15 13:50:00|8054.9|8049.9|8063.4|8058.4|8069.4|8064.4|8053.4|8048.4|324
1663250100000|2022-09-15 13:55:00|8062.9|8057.9|8057.4|8052.4|8063.4|8058.4|8053.4|8048.4|448
1663250400000|2022-09-15 14:00:00|8058.4|8053.4|8069.4|8064.4|8071.4|8066.4|8058.4|8053.4|848
1663250700000|2022-09-15 14:05:00|8069.9|8064.9|8072.4|8067.4|8079.4|8074.4|8068.4|8063.4|209
1663251000000|2022-09-15 14:10:00|8071.6|8066.6|8079.6|8074.6|8081.6|8076.6|8071.6|8066.6|62
1663251300000|2022-09-15 14:15:00|8080.1|8075.1|8088.6|8083.6|8094.6|8089.6|8079.6|8074.6|105
1663251600000|2022-09-15 14:20:00|8090.6|8085.6|8082.6|8077.6|8090.6|8085.6|8075.6|8070.6|240
1663251900000|2022-09-15 14:25:00|8082.1|8077.1|8072.6|8067.6|8085.6|8080.6|8071.6|8066.6|81
1663252200000|2022-09-15 14:30:00|8073.1|8068.1|8075.1|8070.1|8078.6|8073.6|8069.1|8064.1|117
1663252500000|2022-09-15 14:35:00|8074.6|8069.6|8075.1|8070.1|8080.6|8075.6|8072.6|8067.6|438
1663252800000|2022-09-15 14:40:00|8074.6|8069.6|8066.6|8061.6|8078.1|8073.1|8062.6|8057.6|137
1663253100000|2022-09-15 14:45:00|8067.1|8062.1|8063.6|8058.6|8068.6|8063.6|8061.6|8056.6|92
1663253400000|2022-09-15 14:50:00|8063.1|8058.1|8058.6|8053.6|8063.1|8058.1|8048.6|8043.6|98
1663253700000|2022-09-15 14:55:00|8058.1|8053.1|8052.6|8047.6|8059.6|8054.6|8051.1|8046.1|133
1663254000000|2022-09-15 15:00:00|8052.1|8047.1|8061.1|8056.1|8061.6|8056.6|8047.6|8042.6|179
1663254300000|2022-09-15 15:05:00|8061.6|8056.6|8056.6|8051.6|8064.6|8059.6|8056.6|8051.6|106
1663254600000|2022-09-15 15:10:00|8056.1|8051.1|8056.6|8051.6|8057.6|8052.6|8051.6|8046.6|46
1663254900000|2022-09-15 15:15:00|8056.1|8051.1|8065.6|8060.6|8066.1|8061.1|8053.1|8048.1|58
1663255200000|2022-09-15 15:20:00|8065.1|8060.1|8073.6|8068.6|8074.6|8069.6|8064.1|8059.1|110
1663255500000|2022-09-15 15:25:00|8073.1|8068.1|8082.6|8077.6|8083.6|8078.6|8072.6|8067.6|206
1663255800000|2022-09-15 15:30:00|8083.6|8076.6|8086.6|8079.6|8097.6|8090.6|8076.6|8070.6|571
1663256100000|2022-09-15 15:35:00|8084.6|8077.6|8081.6|8073.6|8086.6|8079.6|8076.6|8069.6|150
1663256400000|2022-09-15 15:40:00|8080.6|8074.6|8083.6|8075.6|8085.6|8078.6|8080.6|8073.6|32
1663256700000|2022-09-15 15:45:00|8082.6|8076.6|8080.6|8072.6|8083.6|8076.6|8078.6|8071.6|73
1663257000000|2022-09-15 15:50:00|8079.6|8070.6|8067.6|8058.6|8079.6|8070.6|8067.6|8058.6|79
1663257300000|2022-09-15 15:55:00|8065.6|8059.6|8068.6|8060.6|8068.6|8061.6|8064.6|8056.6|102
1663257600000|2022-09-15 16:00:00|8069.6|8059.6|8072.6|8066.6|8072.6|8066.6|8068.6|8059.6|76
1663257900000|2022-09-15 16:05:00|8073.6|8067.6|8068.6|8059.6|8073.6|8067.6|8068.6|8059.6|13
1663258200000|2022-09-15 16:10:00|8067.6|8058.6|8064.6|8056.6|8067.6|8060.6|8062.6|8056.6|5
1663258500000|2022-09-15 16:15:00|8065.6|8054.6|8068.6|8061.6|8069.6|8062.6|8065.6|8054.6|4
1663258800000|2022-09-15 16:20:00|8067.6|8060.6|8064.6|8056.6|8068.6|8061.6|8064.6|8056.6|23
1663259100000|2022-09-15 16:25:00|8065.6|8057.6|8066.6|8058.6|8066.6|8060.6|8065.6|8057.6|8
1663259400000|2022-09-15 16:30:00|8067.6|8060.6|8073.6|8066.6|8073.6|8066.6|8067.6|8058.6|7
1663259700000|2022-09-15 16:35:00|8074.6|8067.6|8079.6|8071.6|8079.6|8071.6|8074.6|8066.6|5
1663260000000|2022-09-15 16:40:00|8080.6|8072.6|8086.6|8077.6|8087.6|8078.6|8080.6|8072.6|31
1663260300000|2022-09-15 16:45:00|8084.6|8075.6|8078.6|8071.6|8084.6|8075.6|8078.6|8071.6|7
1663260600000|2022-09-15 16:50:00|8079.6|8072.6|8079.6|8072.6|8080.6|8073.6|8078.6|8071.6|47
1663260900000|2022-09-15 16:55:00|8078.6|8069.6|8082.6|8073.6|8082.6|8074.6|8078.6|8068.6|7
1663261200000|2022-09-15 17:00:00|8084.6|8074.6|8096.6|8088.6|8104.6|8096.6|8084.6|8074.6|10
1663261500000|2022-09-15 17:05:00|8098.6|8089.6|8100.6|8090.6|8101.6|8092.6|8098.6|8088.6|11
1663261800000|2022-09-15 17:10:00|8098.6|8091.6|8095.6|8087.6|8098.6|8092.6|8095.6|8085.6|11
1663262100000|2022-09-15 17:15:00|8097.6|8088.6|8103.6|8095.6|8104.6|8096.6|8096.6|8087.6|6
1663262400000|2022-09-15 17:20:00|8100.6|8092.6|8102.6|8095.6|8102.6|8096.6|8098.6|8090.6|6
1663262700000|2022-09-15 17:25:00|8101.6|8093.6|8105.6|8094.6|8107.6|8100.6|8101.6|8093.6|5
1663263000000|2022-09-15 17:30:00|8104.6|8093.1|8102.6|8094.6|8105.6|8095.6|8101.6|8092.6|3
1663263300000|2022-09-15 17:35:00|8100.6|8090.6|8096.6|8087.6|8102.6|8091.6|8096.6|8087.6|4
1663263600000|2022-09-15 17:40:00|8100.6|8085.6|8095.6|8088.6|8100.6|8091.6|8095.6|8085.6|3
1663263900000|2022-09-15 17:45:00|8094.6|8087.6|8092.6|8085.6|8096.6|8087.6|8089.6|8079.6|29
1663264200000|2022-09-15 17:50:00|8090.6|8081.6|8096.6|8084.6|8098.1|8090.6|8088.6|8081.6|79
1663264500000|2022-09-15 17:55:00|8095.6|8085.1|8100.8|8088.8|8101.6|8093.6|8092.6|8084.6|13
1663264800000|2022-09-15 18:00:00|8098.6|8086.6|8082|8070|8098.6|8086.6|8082|8070|0
1663265100000|2022-09-15 18:05:00|8082.1|8070.1|8079.8|8067.8|8086.7|8074.7|8077.4|8065.4|0
1663265400000|2022-09-15 18:10:00|8077.6|8065.6|8082.2|8070.2|8086.8|8074.8|8077.5|8065.5|0
1663265700000|2022-09-15 18:15:00|8082.1|8070.1|8086.8|8074.8|8091.3|8079.3|8079.8|8067.8|0
1663266000000|2022-09-15 18:20:00|8086.7|8074.7|8084.4|8072.4|8086.8|8074.8|8082|8070|0
1663266300000|2022-09-15 18:25:00|8085.5|8073.5|8091.3|8079.3|8091.3|8079.3|8082.1|8070.1|0
1663266600000|2022-09-15 18:30:00|8090.2|8078.2|8086.8|8074.8|8096|8084|8086.7|8074.7|2752
1663266900000|2022-09-15 18:35:00|8086.7|8074.7|8091.3|8079.3|8093.7|8081.7|8084.4|8072.4|0
1663267200000|2022-09-15 18:40:00|8091.4|8079.4|8086.7|8074.7|8091.4|8079.4|8082.1|8070.1|0
1663267500000|2022-09-15 18:45:00|8085.6|8073.6|8068.4|8056.4|8086.7|8074.7|8068.4|8056.4|0
1663267800000|2022-09-15 18:50:00|8068.5|8056.5|8075.3|8063.3|8075.3|8063.3|8066|8054|0
1663268100000|2022-09-15 18:55:00|8075.2|8063.2|8072.9|8060.9|8075.3|8063.3|8068.3|8056.3|0
1663268400000|2022-09-15 19:00:00|8072.8|8060.8|8068.1|8056.1|8075.1|8063.1|8065.7|8053.7|0
1663268700000|2022-09-15 19:05:00|8069.2|8057.2|8065.6|8053.6|8070.4|8058.4|8063.4|8051.4|0
1663269000000|2022-09-15 19:10:00|8065.5|8053.5|8058.5|8046.5|8065.6|8053.6|8056.2|8044.2|0
1663269300000|2022-09-15 19:15:00|8058.6|8046.6|8060.5|8048.5|8063.1|8051.1|8058.2|8046.2|0
1663269600000|2022-09-15 19:20:00|8060.4|8048.4|8063|8051|8063|8051|8055.9|8043.9|0
1663269900000|2022-09-15 19:25:00|8062.9|8050.9|8051.9|8039.9|8063|8051|8049.1|8037.1|0
1663270200000|2022-09-15 19:30:00|8050.8|8038.8|8054.4|8042.4|8059.1|8047.1|8049.6|8037.6|0
1663270500000|2022-09-15 19:35:00|8054.5|8042.5|8056.9|8044.9|8059.1|8047.1|8052.2|8040.2|0
1663270800000|2022-09-15 19:40:00|8055.8|8043.8|8061.9|8049.9|8064.3|8052.3|8052.2|8040.2|0
1663271100000|2022-09-15 19:45:00|8059.7|8047.7|8066.5|8054.5|8069|8057|8059.6|8047.6|0
1663271400000|2022-09-15 19:50:00|8068.8|8056.8|8073.4|8061.4|8078.2|8066.2|8061.8|8049.8|0
1663271700000|2022-09-15 19:55:00|8074.5|8062.5|8068.9|8056.9|8078.2|8066.2|8068.9|8056.9|0
1663272000000|2022-09-15 20:00:00|8069.3|8057.3|8081.7|8069.7|8087.4|8075.4|8068.9|8056.9|0
1663272300000|2022-09-15 20:05:00|8081.6|8069.6|8082.8|8070.8|8088.3|8076.3|8081.2|8069.2|0
1663272600000|2022-09-15 20:10:00|8082.1|8070.1|8078.7|8066.7|8084.2|8072.2|8077.5|8065.5|0
1663272900000|2022-09-15 20:15:00|8078|8066|8075.9|8063.9|8080.1|8068.1|8075.5|8063.5|0
1663273200000|2022-09-15 20:20:00|8076|8064|8078.5|8066.5|8079.1|8067.1|8075.5|8063.5|0
1663273500000|2022-09-15 20:25:00|8078.4|8066.4|8078|8066|8079.1|8067.1|8077.5|8065.5|0
1663273800000|2022-09-15 20:30:00|8077.5|8065.5|8066|8054|8078.7|8066.7|8063.4|8051.4|0
1663274100000|2022-09-15 20:35:00|8065.6|8053.6|8056.7|8044.7|8068.1|8056.1|8056.7|8044.7|0
1663274400000|2022-09-15 20:40:00|8057.3|8045.3|8054.6|8042.6|8060.3|8048.3|8054.6|8042.6|0
1663274700000|2022-09-15 20:45:00|8055.3|8043.3|8045.8|8033.8|8055.7|8043.7|8044|8032|0
1663275000000|2022-09-15 20:50:00|8046.2|8034.2|8038.5|8026.5|8050.3|8038.3|8035.8|8023.8|0
1663275300000|2022-09-15 20:55:00|8038.1|8026.1|8045.4|8033.4|8045.4|8033.4|8037.4|8025.4|0
1663275600000|2022-09-15 21:00:00|8044.9|8032.9|8039.9|8027.9|8045.4|8033.4|8039.5|8027.5|0
1663275900000|2022-09-15 21:05:00|8039.5|8027.5|8036|8024|8039.5|8027.5|8035.3|8023.3|0
1663276200000|2022-09-15 21:10:00|8035.8|8023.8|8035|8023|8036.9|8024.9|8034.7|8022.7|0
1663276500000|2022-09-15 21:15:00|8035.2|8023.2|8032.9|8020.9|8035.2|8023.2|8032.9|8020.9|0
1663276800000|2022-09-15 21:20:00|8033|8021|8035|8023|8035.9|8023.9|8033|8021|0
1663277100000|2022-09-15 21:25:00|8035.2|8023.2|8037.5|8025.5|8037.5|8025.5|8035.2|8023.2|0
1663277400000|2022-09-15 21:30:00|8037.9|8025.9|8038.6|8026.6|8038.6|8026.6|8037.5|8025.5|0
1663277700000|2022-09-15 21:35:00|8038.7|8026.7|8037|8025|8039.5|8027.5|8037|8025|0
1663278000000|2022-09-15 21:40:00|8037.2|8025.2|8035|8023|8038.8|8026.8|8035|8023|0
1663278300000|2022-09-15 21:45:00|8034.3|8022.3|8036.6|8024.6|8036.6|8024.6|8034.3|8022.3|0
1663278600000|2022-09-15 21:50:00|8036.8|8024.8|8036.6|8024.6|8038.2|8026.2|8036.4|8024.4|0
1663278900000|2022-09-15 21:55:00|8035.9|8023.9|8033.8|8021.8|8036.8|8024.8|8033.8|8021.8|0
1663279200000|2022-09-15 22:00:00|8033.2|8021.2|8004.7|7992.7|8033.2|8021.2|8003.8|7991.8|0
1663279500000|2022-09-15 22:05:00|8003.8|7991.8|8010.3|7998.3|8010.3|7998.3|7997.8|7985.8|0
1663279800000|2022-09-15 22:10:00|8010.5|7998.5|8014.4|8002.4|8014.4|8002.4|8007.8|7995.8|0
1663280100000|2022-09-15 22:15:00|8014.6|8002.6|8011.9|7999.9|8016.4|8004.4|8010|7998|0
1663280400000|2022-09-15 22:20:00|8012.1|8000.1|8012.1|8000.1|8014.6|8002.6|8009.4|7997.4|0
1663280700000|2022-09-15 22:25:00|8012.3|8000.3|8010.3|7998.3|8016|8004|8010.3|7998.3|0
1663281000000|2022-09-15 22:30:00|8010.7|7998.7|8014.8|8002.8|8016.9|8004.9|8010.7|7998.7|0
1663281300000|2022-09-15 22:35:00|8014.4|8002.4|8015.6|8003.6|8016.4|8004.4|8013.5|8001.5|0
1663281600000|2022-09-15 22:40:00|8016|8004|8015.4|8003.4|8017|8005|8014|8002|0
1663281900000|2022-09-15 22:45:00|8015.9|8003.9|8014.6|8002.6|8016|8004|8012.5|8000.5|0
1663282200000|2022-09-15 22:50:00|8014.9|8002.9|8018.1|8006.1|8019.7|8007.7|8014.2|8002.2|0
1663282500000|2022-09-15 22:55:00|8018.5|8006.5|8024.8|8012.8|8026|8014|8018.5|8006.5|0
1663282800000|2022-09-15 23:00:00|8024.4|8012.4|8022.8|8010.8|8025.1|8013.1|8021|8009|0
1663283100000|2022-09-15 23:05:00|8022.3|8010.3|8020.3|8008.3|8024.4|8012.4|8020.3|8008.3|0
1663283400000|2022-09-15 23:10:00|8019.8|8007.8|8017.8|8005.8|8020.3|8008.3|8017.8|8005.8|0
1663283700000|2022-09-15 23:15:00|8017.7|8005.7|8011.5|7999.5|8017.7|8005.7|8010.9|7998.9|0
1663284000000|2022-09-15 23:20:00|8011.1|7999.1|8012|8000|8014|8002|8010.8|7998.8|0
1663284300000|2022-09-15 23:25:00|8012.4|8000.4|8010.8|7998.8|8012.9|8000.9|8008.3|7996.3|0
1663284600000|2022-09-15 23:30:00|8010.9|7998.9|8016.6|8004.6|8017.7|8005.7|8010.4|7998.4|0
1663284900000|2022-09-15 23:35:00|8016.5|8004.5|8018.6|8006.6|8018.8|8006.8|8016.1|8004.1|0
1663285200000|2022-09-15 23:40:00|8019.1|8007.1|8019.9|8007.9|8022.4|8010.4|8018.6|8006.6|0
1663285500000|2022-09-15 23:45:00|8020|8008|8020.4|8008.4|8021.5|8009.5|8019.5|8007.5|0
1663285800000|2022-09-15 23:50:00|8020.2|8008.2|8019.9|8007.9|8020.4|8008.4|8017.4|8005.4|0
1663286100000|2022-09-15 23:55:00|8020|8008|8019.5|8007.5|8020.9|8008.9|8018.8|8006.8|0
1663286400000|2022-09-16 00:00:00|8020.4|8008.4|8025|8013|8025.7|8013.7|8019.5|8007.5|0
1663286700000|2022-09-16 00:05:00|8024.5|8012.5|8022.9|8010.9|8024.5|8012.5|8020.4|8008.4|0
1663287000000|2022-09-16 00:10:00|8022.5|8010.5|8032.8|8020.8|8032.8|8020.8|8020.4|8008.4|0
1663287300000|2022-09-16 00:15:00|8032.7|8020.7|8052.9|8040.9|8055.1|8043.1|8030.5|8018.5|0
1663287600000|2022-09-16 00:20:00|8050.7|8038.7|8053|8041|8055.2|8043.2|8048.4|8036.4|0
1663287900000|2022-09-16 00:25:00|8054.1|8042.1|8048.5|8036.5|8054.1|8042.1|8048.5|8036.5|0
1663288200000|2022-09-16 00:30:00|8048.4|8036.4|8050.8|8038.8|8050.8|8038.8|8044|8032|0
1663288500000|2022-09-16 00:35:00|8053|8041|8048.5|8036.5|8053|8041|8046.2|8034.2|0
1663288800000|2022-09-16 00:40:00|8046.3|8034.3|8044|8032|8046.3|8034.3|8041.7|8029.7|0
1663289100000|2022-09-16 00:45:00|8041.8|8029.8|8044|8032|8046.3|8034.3|8041.7|8029.7|0
1663289400000|2022-09-16 00:50:00|8041.7|8029.7|8041.6|8029.6|8041.7|8029.7|8039.4|8027.4|0
1663289700000|2022-09-16 00:55:00|8041.7|8029.7|8039.4|8027.4|8041.7|8029.7|8039.4|8027.4|0
1663290000000|2022-09-16 01:00:00|8041.6|8029.6|8046.1|8034.1|8048.3|8036.3|8041.6|8029.6|0
1663290300000|2022-09-16 01:05:00|8043.9|8031.9|8039.4|8027.4|8046.1|8034.1|8039.3|8027.3|0
1663290600000|2022-09-16 01:10:00|8041.6|8029.6|8041.7|8029.7|8041.7|8029.7|8039.4|8027.4|0
1663290900000|2022-09-16 01:15:00|8039.5|8027.5|8037.2|8025.2|8041.7|8029.7|8037.1|8025.1|0
1663291200000|2022-09-16 01:20:00|8039.4|8027.4|8037.1|8025.1|8039.4|8027.4|8037.1|8025.1|0
1663291500000|2022-09-16 01:25:00|8037.2|8025.2|8040.5|8028.5|8042.9|8030.9|8037.1|8025.1|0
1663291800000|2022-09-16 01:30:00|8039.4|8027.4|8046|8034|8048.4|8036.4|8039.4|8027.4|0
1663292100000|2022-09-16 01:35:00|8043.8|8031.8|8043.9|8031.9|8046.1|8034.1|8041.5|8029.5|0
1663292400000|2022-09-16 01:40:00|8045|8033|8039.3|8027.3|8046.1|8034.1|8039.3|8027.3|0
1663292700000|2022-09-16 01:45:00|8040.4|8028.4|8037.1|8025.1|8041.6|8029.6|8034.8|8022.8|0
1663293000000|2022-09-16 01:50:00|8034.8|8022.8|8037.1|8025.1|8037.1|8025.1|8034.8|8022.8|0
1663293300000|2022-09-16 01:55:00|8037|8025|8034.8|8022.8|8037.1|8025.1|8034.8|8022.8|0
1663293600000|2022-09-16 02:00:00|8037.1|8025.1|8041.6|8029.6|8046.1|8034.1|8037.1|8025.1|0
1663293900000|2022-09-16 02:05:00|8040.5|8028.5|8039.4|8027.4|8041.6|8029.6|8039.3|8027.3|0
1663294200000|2022-09-16 02:10:00|8039.3|8027.3|8038.2|8026.2|8039.4|8027.4|8037.1|8025.1|0
1663294500000|2022-09-16 02:15:00|8039.3|8027.3|8040.5|8028.5|8041.6|8029.6|8037.1|8025.1|0
1663294800000|2022-09-16 02:20:00|8041.6|8029.6|8037.1|8025.1|8043.9|8031.9|8037.1|8025.1|0
1663295100000|2022-09-16 02:25:00|8038.2|8026.2|8034.8|8022.8|8039.3|8027.3|8034.8|8022.8|0
1663295400000|2022-09-16 02:30:00|8035.9|8023.9|8037.1|8025.1|8039.4|8027.4|8034.8|8022.8|0
1663295700000|2022-09-16 02:35:00|8037|8025|8037|8025|8037.1|8025.1|8034.8|8022.8|0
1663296000000|2022-09-16 02:40:00|8034.8|8022.8|8037|8025|8037|8025|8034.8|8022.8|0
1663296300000|2022-09-16 02:45:00|8035.9|8023.9|8037|8025|8037|8025|8034.7|8022.7|0
1663296600000|2022-09-16 02:50:00|8037.1|8025.1|8039.3|8027.3|8039.3|8027.3|8037|8025|0
1663296900000|2022-09-16 02:55:00|8039.4|8027.4|8039.3|8027.3|8039.4|8027.4|8039.3|8027.3|0
1663297200000|2022-09-16 03:00:00|8039.4|8027.4|8037.1|8025.1|8039.4|8027.4|8037.1|8025.1|0
1663297500000|2022-09-16 03:05:00|8037|8025|8039.3|8027.3|8039.3|8027.3|8037|8025|0
1663297800000|2022-09-16 03:10:00|8039.2|8027.2|8034.8|8022.8|8039.2|8027.2|8034.7|8022.7|0
1663298100000|2022-09-16 03:15:00|8035.9|8023.9|8034.7|8022.7|8037|8025|8034.7|8022.7|0
1663298400000|2022-09-16 03:20:00|8034.8|8022.8|8034.7|8022.7|8034.8|8022.8|8034.7|8022.7|0
1663298700000|2022-09-16 03:25:00|8034.8|8022.8|8037|8025|8037|8025|8034.7|8022.7|0
1663299000000|2022-09-16 03:30:00|8036.9|8024.9|8041.5|8029.5|8041.5|8029.5|8036.9|8024.9|0
1663299300000|2022-09-16 03:35:00|8039.3|8027.3|8041.5|8029.5|8041.5|8029.5|8039.2|8027.2|0
1663299600000|2022-09-16 03:40:00|8041.4|8029.4|8036.9|8024.9|8041.5|8029.5|8036.9|8024.9|0
1663299900000|2022-09-16 03:45:00|8037|8025|8034.7|8022.7|8037|8025|8034.7|8022.7|0
1663300200000|2022-09-16 03:50:00|8035.8|8023.8|8034.7|8022.7|8036.9|8024.9|8034.7|8022.7|0
1663300800000|2022-09-16 04:00:00|8034.6|8022.6|8036.9|8024.9|8036.9|8024.9|8032.4|8020.4|0
1663301100000|2022-09-16 04:05:00|8034.7|8022.7|8036.9|8024.9|8036.9|8024.9|8034.7|8022.7|0
1663301400000|2022-09-16 04:10:00|8037.2|8025.2|8032.7|8020.7|8037.2|8025.2|8032.7|8020.7|0
1663301700000|2022-09-16 04:15:00|8032.6|8020.6|8030.9|8018.9|8032.6|8020.6|8028.6|8016.6|0
1663302000000|2022-09-16 04:20:00|8029.1|8017.1|8026.9|8014.9|8029.1|8017.1|8026.8|8014.8|0
1663302300000|2022-09-16 04:25:00|8026.8|8014.8|8026.8|8014.8|8029.1|8017.1|8026.8|8014.8|0
1663302600000|2022-09-16 04:30:00|8025.7|8013.7|8026.9|8014.9|8026.9|8014.9|8024.6|8012.6|0
1663302900000|2022-09-16 04:35:00|8029.2|8017.2|8026.9|8014.9|8029.2|8017.2|8026.9|8014.9|0
1663303200000|2022-09-16 04:40:00|8028.1|8016.1|8029.2|8017.2|8029.2|8017.2|8028.1|8016.1|0
1663303500000|2022-09-16 04:45:00|8026.9|8014.9|8029.2|8017.2|8029.2|8017.2|8026.9|8014.9|0
1663303800000|2022-09-16 04:50:00|8027|8015|8029.1|8017.1|8029.1|8017.1|8026.9|8014.9|0
1663304100000|2022-09-16 04:55:00|8029.2|8017.2|8031.5|8019.5|8031.5|8019.5|8029.1|8017.1|0
1663304400000|2022-09-16 05:00:00|8031.4|8019.4|8031.5|8019.5|8031.5|8019.5|8029.2|8017.2|0
1663304700000|2022-09-16 05:05:00|8031.4|8019.4|8033.7|8021.7|8033.8|8021.8|8029.2|8017.2|0
1663305000000|2022-09-16 05:10:00|8033.8|8021.8|8033.7|8021.7|8036|8024|8033.7|8021.7|0
1663305300000|2022-09-16 05:15:00|8032.6|8020.6|8031.5|8019.5|8033.7|8021.7|8029.2|8017.2|0
1663305600000|2022-09-16 05:20:00|8031.4|8019.4|8029.2|8017.2|8031.5|8019.5|8029.2|8017.2|0
1663305900000|2022-09-16 05:25:00|8030.3|8018.3|8033.7|8021.7|8033.7|8021.7|8029.2|8017.2|0
1663306200000|2022-09-16 05:30:00|8031.5|8019.5|8026.9|8014.9|8033.7|8021.7|8026.9|8014.9|0
1663306500000|2022-09-16 05:35:00|8024.7|8012.7|8026.9|8014.9|8026.9|8014.9|8024.7|8012.7|0
1663306800000|2022-09-16 05:40:00|8024.7|8012.7|8024.7|8012.7|8026.9|8014.9|8024.6|8012.6|0
1663307100000|2022-09-16 05:45:00|8026.9|8014.9|8024.7|8012.7|8026.9|8014.9|8024.6|8012.6|0
1663307400000|2022-09-16 05:50:00|8024.6|8012.6|8022.4|8010.4|8027|8015|8022.4|8010.4|0
1663307700000|2022-09-16 05:55:00|8022.5|8010.5|8020.2|8008.2|8022.5|8010.5|8018|8006|0
1663308000000|2022-09-16 06:00:00|8018|8006|8033.6|8028.6|8033.6|8028.6|8017.9|8005.9|93
1663308300000|2022-09-16 06:05:00|8035.1|8030.1|8044.6|8039.6|8044.6|8039.6|8034.1|8029.1|23
1663308600000|2022-09-16 06:10:00|8044.1|8039.1|8027.1|8022.1|8045.1|8040.1|8027.1|8022.1|21
1663308900000|2022-09-16 06:15:00|8026.6|8021.6|8025.1|8020.1|8026.6|8021.6|8025.1|8020.1|4
1663309200000|2022-09-16 06:20:00|8025.6|8020.6|8034.6|8029.6|8034.6|8029.6|8025.1|8020.1|12
1663309500000|2022-09-16 06:25:00|8034.1|8029.1|8033.6|8028.6|8037.6|8032.6|8031.1|8026.1|20
1663309800000|2022-09-16 06:30:00|8034.1|8029.1|8021.6|8016.6|8034.6|8029.6|8020.1|8015.1|32
1663310100000|2022-09-16 06:35:00|8021.1|8016.1|8025.1|8020.1|8032.1|8027.1|8021.1|8016.1|23
1663310400000|2022-09-16 06:40:00|8024.6|8019.6|8027.1|8022.1|8027.6|8022.6|8024.6|8019.6|11
1663310700000|2022-09-16 06:45:00|8026.6|8021.6|8023.6|8018.6|8032.1|8027.1|8023.6|8018.6|35
1663311000000|2022-09-16 06:50:00|8021.1|8016.1|8008.1|8003.1|8022.6|8017.6|8008.1|8003.1|41
1663311300000|2022-09-16 06:55:00|8007.1|8002.1|7995.1|7990.1|8009.6|8004.6|7994.6|7989.6|228
1663311600000|2022-09-16 07:00:00|7994.1|7989.1|7993.6|7988.6|8007.6|8002.6|7989.6|7984.6|528
1663311900000|2022-09-16 07:05:00|7994.1|7989.1|8006.6|8001.6|8006.6|8001.6|7989.6|7984.6|291
1663312200000|2022-09-16 07:10:00|8006.1|8001.1|8007.6|8002.6|8025.1|8020.1|8001.6|7996.6|287
1663312500000|2022-09-16 07:15:00|8006.1|8001.1|7999.6|7994.6|8022.6|8017.6|7997.6|7992.6|114
1663312800000|2022-09-16 07:20:00|7997.6|7992.6|7989.6|7984.6|7997.6|7992.6|7985.6|7980.6|172
1663313100000|2022-09-16 07:25:00|7989.1|7984.1|7989.6|7984.6|7991.6|7986.6|7982.6|7977.6|98
1663313400000|2022-09-16 07:30:00|7988.6|7983.6|7984.6|7979.6|7988.6|7983.6|7982.1|7977.1|97
1663313700000|2022-09-16 07:35:00|7985.1|7980.1|7982.6|7977.6|7989.1|7984.1|7976.6|7971.6|60
1663314000000|2022-09-16 07:40:00|7983.6|7978.6|7988.1|7983.1|7989.6|7984.6|7979.6|7974.6|198
1663314300000|2022-09-16 07:45:00|7987.1|7982.1|7971.6|7966.6|7989.6|7984.6|7970.6|7965.6|98
1663314600000|2022-09-16 07:50:00|7971.1|7966.1|7968.6|7963.6|7972.6|7967.6|7962.1|7957.1|114
1663314900000|2022-09-16 07:55:00|7968.1|7963.1|7983.8|7978.8|7990.8|7985.8|7964.6|7959.6|171
1663315200000|2022-09-16 08:00:00|7983.3|7978.3|7992.8|7987.8|7992.8|7987.8|7971.8|7966.8|106
1663315500000|2022-09-16 08:05:00|7991.8|7986.8|8005.3|8000.3|8005.8|8000.8|7987.8|7982.8|125
1663315800000|2022-09-16 08:10:00|8004.8|7999.8|7995.8|7990.8|8007.8|8002.8|7995.8|7990.8|59
1663316100000|2022-09-16 08:15:00|7996.8|7991.8|8005.8|8000.8|8007.8|8002.8|7996.3|7991.3|69
1663316400000|2022-09-16 08:20:00|8005.3|8000.3|8003.8|7998.8|8012.3|8007.3|8003.3|7998.3|84
1663316700000|2022-09-16 08:25:00|8004.8|7999.8|8008.8|8003.8|8010.8|8005.8|8003.8|7998.8|77
1663317000000|2022-09-16 08:30:00|8009.3|8004.3|8011.8|8006.8|8013.8|8008.8|8008.8|8003.8|84
1663317300000|2022-09-16 08:35:00|8011.3|8006.3|8003.3|7998.3|8013.8|8008.8|8003.3|7998.3|31
1663317600000|2022-09-16 08:40:00|8002.8|7997.8|7997.8|7992.8|8008.3|8003.3|7997.3|7992.3|65
1663317900000|2022-09-16 08:45:00|7998.3|7993.3|7986.8|7981.8|7998.8|7993.8|7984.8|7979.8|66
1663318200000|2022-09-16 08:50:00|7987.3|7982.3|7987.3|7982.3|7990.8|7985.8|7984.8|7979.8|58
1663318500000|2022-09-16 08:55:00|7986.8|7981.8|7995.8|7990.8|7997.3|7992.3|7985.8|7980.8|60
1663318800000|2022-09-16 09:00:00|7995.3|7990.3|8005.8|8000.8|8007.8|8002.8|7995.3|7990.3|66
1663319100000|2022-09-16 09:05:00|8005.3|8000.3|8008.3|8003.3|8010.3|8005.3|8004.8|7999.8|46
1663319400000|2022-09-16 09:10:00|8007.8|8002.8|8008.8|8003.8|8012.3|8007.3|8003.3|7998.3|85
1663319700000|2022-09-16 09:15:00|8008.3|8003.3|8006.8|8001.8|8008.8|8003.8|7998.3|7993.3|55
1663320000000|2022-09-16 09:20:00|8007.3|8002.3|8011.8|8006.8|8012.8|8007.8|8004.8|7999.8|58
1663320300000|2022-09-16 09:25:00|8012.3|8007.3|8002.8|7997.8|8012.8|8007.8|8002.8|7997.8|62
1663320600000|2022-09-16 09:30:00|8002.3|7997.3|8001.8|7996.8|8007.8|8002.8|7999.3|7994.3|103
1663320900000|2022-09-16 09:35:00|8002.3|7997.3|8005.3|8000.3|8008.3|8003.3|8001.8|7996.8|75
1663321200000|2022-09-16 09:40:00|8006.3|8001.3|8009.8|8004.8|8010.3|8005.3|8003.3|7998.3|61
1663321500000|2022-09-16 09:45:00|8010.3|8005.3|7988.8|7983.8|8010.3|8005.3|7988.8|7983.8|126
1663321800000|2022-09-16 09:50:00|7987.8|7982.8|8005.8|8000.8|8011.8|8006.8|7987.8|7982.8|258
1663322100000|2022-09-16 09:55:00|8006.3|8001.3|8004.3|7999.3|8009.8|8004.8|8004.3|7999.3|101
1663322400000|2022-09-16 10:00:00|8003.8|7998.8|8001.8|7996.8|8016.8|8011.8|8000.8|7995.8|96
1663322700000|2022-09-16 10:05:00|8002.3|7997.3|8003.3|7998.3|8005.8|8000.8|7997.3|7992.3|53
1663323000000|2022-09-16 10:10:00|8003.8|7998.8|8004.3|7999.3|8006.3|8001.3|7998.8|7993.8|323
1663323300000|2022-09-16 10:15:00|8003.8|7998.8|8005.8|8000.8|8007.3|8002.3|8000.8|7995.8|47
1663323600000|2022-09-16 10:20:00|8006.3|8001.3|8013.8|8008.8|8014.3|8009.3|8005.8|8000.8|97
1663323900000|2022-09-16 10:25:00|8013.3|8008.3|8014.3|8009.3|8015.3|8010.3|8008.3|8003.3|48
1663324200000|2022-09-16 10:30:00|8013.8|8008.8|8011.3|8006.3|8015.8|8010.8|8009.8|8004.8|58
1663324500000|2022-09-16 10:35:00|8011.8|8006.8|8020.3|8015.3|8020.3|8015.3|8010.8|8005.8|47
1663324800000|2022-09-16 10:40:00|8019.8|8014.8|8023.8|8018.8|8025.3|8020.3|8018.8|8013.8|48
1663325100000|2022-09-16 10:45:00|8022.3|8017.3|8017.8|8012.8|8024.3|8019.3|8017.8|8012.8|285
1663325400000|2022-09-16 10:50:00|8018.3|8013.3|8024.8|8019.8|8026.3|8021.3|8018.3|8013.3|55
1663325700000|2022-09-16 10:55:00|8025.3|8020.3|8032.8|8027.8|8032.8|8027.8|8025.3|8020.3|71
1663326000000|2022-09-16 11:00:00|8031.8|8026.8|8024.8|8019.8|8032.8|8027.8|8024.3|8019.3|84
1663326300000|2022-09-16 11:05:00|8025.3|8020.3|8021.8|8016.8|8028.8|8023.8|8020.3|8015.3|68
1663326600000|2022-09-16 11:10:00|8022.3|8017.3|8021.8|8016.8|8028.8|8023.8|8021.8|8016.8|41
1663326900000|2022-09-16 11:15:00|8022.3|8017.3|8016.8|8011.8|8022.8|8017.8|8016.8|8011.8|25
1663327200000|2022-09-16 11:20:00|8017.3|8012.3|8020.8|8015.8|8021.3|8016.3|8015.8|8010.8|18
1663327500000|2022-09-16 11:25:00|8021.3|8016.3|8023.8|8018.8|8025.8|8020.8|8021.3|8016.3|38
1663327800000|2022-09-16 11:30:00|8023.3|8018.3|8020.8|8015.8|8023.3|8018.3|8018.8|8013.8|22
1663328100000|2022-09-16 11:35:00|8020.3|8015.3|8026.8|8021.8|8026.8|8021.8|8019.8|8014.8|54
1663328400000|2022-09-16 11:40:00|8027.3|8022.3|8033.3|8028.3|8033.8|8028.8|8027.3|8022.3|29
1663328700000|2022-09-16 11:45:00|8035.3|8030.3|8029.3|8024.3|8035.3|8030.3|8026.8|8021.8|38
1663329000000|2022-09-16 11:50:00|8028.8|8023.8|8039.3|8034.3|8039.8|8034.8|8028.8|8023.8|48
1663329300000|2022-09-16 11:55:00|8039.8|8034.8|8036.3|8031.3|8043.3|8038.3|8036.3|8031.3|153
1663329600000|2022-09-16 12:00:00|8037.8|8032.8|8024.3|8019.3|8037.8|8032.8|8024.3|8019.3|40
1663329900000|2022-09-16 12:05:00|8024.8|8019.8|8027.3|8022.3|8029.8|8024.8|8023.8|8018.8|55
1663330200000|2022-09-16 12:10:00|8027.8|8022.8|8021.3|8016.3|8027.8|8022.8|8021.3|8016.3|49
1663330500000|2022-09-16 12:15:00|8021.8|8016.8|8018.8|8013.8|8022.3|8017.3|8017.8|8012.8|59
1663330800000|2022-09-16 12:20:00|8018.3|8013.3|8008.8|8003.8|8018.8|8013.8|8007.8|8002.8|95
1663331100000|2022-09-16 12:25:00|8008.3|8003.3|8005.3|8000.3|8012.8|8007.8|8003.3|7998.3|74
1663331400000|2022-09-16 12:30:00|8004.3|7999.3|8003.8|7998.8|8004.3|7999.3|8000.3|7995.3|62
1663331700000|2022-09-16 12:35:00|8004.3|7999.3|8001.3|7996.3|8005.8|8000.8|7999.3|7994.3|57
1663332000000|2022-09-16 12:40:00|8000.8|7995.8|8000.3|7995.3|8001.8|7996.8|7998.3|7993.3|42
1663332300000|2022-09-16 12:45:00|8001.3|7996.3|7997.3|7992.3|8001.8|7996.8|7996.3|7991.3|80
1663332600000|2022-09-16 12:50:00|7997.8|7992.8|7998.3|7993.3|8001.3|7996.3|7995.3|7990.3|43
1663332900000|2022-09-16 12:55:00|7998.8|7993.8|8001.3|7996.3|8003.8|7998.8|7997.3|7992.3|40
1663333200000|2022-09-16 13:00:00|8000.8|7995.8|8000.8|7995.8|8007.3|8002.3|7999.3|7994.3|580
1663333500000|2022-09-16 13:05:00|8000.3|7995.3|7999.3|7994.3|8012.3|8007.3|7997.3|7992.3|116
1663333800000|2022-09-16 13:10:00|8000.3|7995.3|8003.3|7998.3|8009.3|8004.3|7999.3|7994.3|46
1663334100000|2022-09-16 13:15:00|8002.8|7997.8|7998.8|7993.8|8003.3|7998.3|7996.3|7991.3|482
1663334400000|2022-09-16 13:20:00|7998.3|7993.3|7991.3|7986.3|7998.3|7993.3|7990.3|7985.3|94
1663334700000|2022-09-16 13:25:00|7990.8|7985.8|7999.3|7994.3|7999.3|7994.3|7988.8|7983.8|24
1663335000000|2022-09-16 13:30:00|7998.8|7993.8|7988.3|7983.3|8003.3|7998.3|7988.3|7983.3|68
1663335300000|2022-09-16 13:35:00|7987.3|7982.3|7996.3|7991.3|7997.8|7992.8|7986.8|7981.8|99
1663335600000|2022-09-16 13:40:00|7997.3|7992.3|7986.3|7981.3|7997.3|7992.3|7982.3|7977.3|96
1663335900000|2022-09-16 13:45:00|7987.3|7982.3|7986.8|7981.8|7995.3|7990.3|7982.3|7977.3|92
1663336200000|2022-09-16 13:50:00|7988.3|7983.3|7986.3|7981.3|7996.3|7991.3|7980.3|7975.3|148
1663336500000|2022-09-16 13:55:00|7987.3|7982.3|7973.3|7968.3|7989.3|7984.3|7972.3|7967.3|104
1663336800000|2022-09-16 14:00:00|7976.3|7971.3|7982.3|7977.3|7991.3|7986.3|7975.3|7970.3|128
1663337100000|2022-09-16 14:05:00|7981.8|7976.8|7987.3|7982.3|7997.3|7992.3|7980.8|7975.8|113
1663337400000|2022-09-16 14:10:00|7986.8|7981.8|7994.8|7989.8|8005.3|8000.3|7983.8|7978.8|131
1663337700000|2022-09-16 14:15:00|7995.3|7990.3|7981.8|7976.8|7997.3|7992.3|7980.8|7975.8|238
1663338000000|2022-09-16 14:20:00|7981.3|7976.3|7995.8|7990.8|7998.3|7993.3|7980.8|7975.8|190
1663338300000|2022-09-16 14:25:00|7995.3|7990.3|7988.8|7983.8|8000.8|7995.8|7986.8|7981.8|198
1663338600000|2022-09-16 14:30:00|7990.3|7985.3|7996.8|7991.8|8000.8|7995.8|7987.3|7982.3|390
1663338900000|2022-09-16 14:35:00|7999.3|7994.3|8001.3|7996.3|8009.3|8004.3|7994.8|7989.8|454
1663339200000|2022-09-16 14:40:00|8001.8|7996.8|8001.8|7996.8|8007.3|8002.3|8000.3|7995.3|233
1663339500000|2022-09-16 14:45:00|8001.3|7996.3|8002.8|7997.8|8006.8|8001.8|7998.8|7993.8|118
1663339800000|2022-09-16 14:50:00|8003.8|7998.8|8003.8|7998.8|8010.8|8005.8|8001.8|7996.8|177
1663340100000|2022-09-16 14:55:00|8003.3|7998.3|7992.8|7987.8|8005.8|8000.8|7991.3|7986.3|532
1663340400000|2022-09-16 15:00:00|7992.3|7987.3|7993.8|7988.8|7996.8|7991.8|7989.8|7984.8|150
1663340700000|2022-09-16 15:05:00|7993.3|7988.3|7987.3|7982.3|7996.3|7991.3|7986.8|7981.8|127
1663341000000|2022-09-16 15:10:00|7987.8|7982.8|7986.3|7981.3|7989.3|7984.3|7983.8|7978.8|142
1663341300000|2022-09-16 15:15:00|7984.8|7979.8|7987.8|7982.8|7993.8|7988.8|7984.8|7979.8|185
1663341600000|2022-09-16 15:20:00|7987.3|7982.3|7977.8|7972.8|7987.3|7982.3|7976.8|7971.8|272
1663341900000|2022-09-16 15:25:00|7977.3|7972.3|7968.3|7963.3|7979.3|7974.3|7968.3|7963.3|706
1663342200000|2022-09-16 15:30:00|7968.8|7962.8|7986.8|7979.8|7986.8|7979.8|7967.8|7961.8|660
1663342500000|2022-09-16 15:35:00|7985.8|7978.8|7970.8|7963.8|7988.8|7982.8|7969.8|7962.8|264
1663342800000|2022-09-16 15:40:00|7971.8|7964.8|7975.8|7968.8|7975.8|7968.8|7968.8|7962.8|33
1663343100000|2022-09-16 15:45:00|7973.8|7967.8|7973.8|7966.8|7975.8|7968.8|7970.8|7964.8|52
1663343400000|2022-09-16 15:50:00|7974.8|7967.8|7980.8|7973.8|7980.8|7974.8|7972.8|7966.8|65
1663343700000|2022-09-16 15:55:00|7981.8|7974.8|7986.8|7979.8|7987.8|7980.8|7980.8|7973.8|25
1663344000000|2022-09-16 16:00:00|7987.8|7980.8|7982.8|7975.8|7989.8|7981.8|7979.8|7972.8|11
1663344300000|2022-09-16 16:05:00|7983.8|7976.8|7976.8|7969.8|7985.8|7978.8|7976.8|7969.8|29
1663344600000|2022-09-16 16:10:00|7977.8|7970.8|7974.8|7967.8|7978.8|7972.8|7974.8|7967.8|12
1663344900000|2022-09-16 16:15:00|7975.8|7968.8|7971.8|7964.8|7976.8|7970.8|7967.8|7960.8|48
1663345200000|2022-09-16 16:20:00|7969.8|7962.8|7967.8|7960.8|7970.8|7963.8|7966.8|7960.8|37
1663345500000|2022-09-16 16:25:00|7968.8|7961.8|7964.8|7956.8|7968.8|7962.8|7960.8|7952.8|57
1663345800000|2022-09-16 16:30:00|7963.8|7955.8|7965.8|7958.8|7967.8|7960.8|7963.8|7955.8|13
1663346100000|2022-09-16 16:35:00|7964.8|7957.8|7964.8|7957.8|7966.8|7958.8|7963.8|7955.8|4
1663346400000|2022-09-16 16:40:00|7966.8|7959.8|7972.8|7965.8|7972.8|7965.8|7964.8|7958.8|8
1663346700000|2022-09-16 16:45:00|7971.8|7964.8|7974.8|7968.8|7975.8|7968.8|7971.8|7964.8|26
1663347000000|2022-09-16 16:50:00|7973.8|7967.8|7973.8|7965.8|7978.8|7971.8|7972.8|7965.8|36
1663347300000|2022-09-16 16:55:00|7972.8|7964.8|7981.8|7972.8|7981.8|7973.8|7972.8|7964.8|22
1663347600000|2022-09-16 17:00:00|7980.8|7971.8|7973.8|7965.8|7983.8|7975.8|7973.8|7965.8|3
1663347900000|2022-09-16 17:05:00|7974.8|7966.8|7971.8|7963.8|7974.8|7967.8|7968.8|7960.8|4
1663348200000|2022-09-16 17:10:00|7970.8|7962.8|7969.8|7961.8|7973.8|7965.8|7968.8|7961.8|17
1663348500000|2022-09-16 17:15:00|7968.8|7959.8|7967.8|7959.8|7970.8|7962.8|7965.8|7957.8|7
1663348800000|2022-09-16 17:20:00|7968.8|7960.8|7971.8|7963.8|7971.8|7963.8|7965.8|7957.8|0
1663349100000|2022-09-16 17:25:00|7972.8|7964.8|7972.8|7964.8|7973.8|7966.8|7969.8|7962.8|6
1663349400000|2022-09-16 17:30:00|7971.8|7963.8|7973.8|7964.8|7982.8|7973.8|7969.8|7963.8|10
1663349700000|2022-09-16 17:35:00|7974.8|7965.8|7982.8|7974.8|7985.8|7977.8|7974.8|7965.8|2
1663350000000|2022-09-16 17:40:00|7983.8|7973.8|7981.8|7971.8|7985.8|7976.8|7979.8|7971.8|9
1663350300000|2022-09-16 17:45:00|7978.8|7968.8|7970.8|7961.8|7978.8|7968.8|7970.8|7961.8|4
1663350600000|2022-09-16 17:50:00|7969.8|7960.8|7970.8|7961.8|7972.8|7965.8|7964.8|7958.8|21
1663350900000|2022-09-16 17:55:00|7969.8|7958.8|7976|7964|7976|7965.8|7966.8|7958.8|12
1663351200000|2022-09-16 18:00:00|7974.9|7962.9|7982.9|7970.9|7985.2|7973.2|7973.8|7961.8|0
1663351500000|2022-09-16 18:05:00|7983|7971|7978.5|7966.5|7985.2|7973.2|7976|7964|0
1663351800000|2022-09-16 18:10:00|7978.6|7966.6|7978.4|7966.4|7980.8|7968.8|7973.9|7961.9|0
1663352100000|2022-09-16 18:15:00|7978.5|7966.5|7977.2|7965.2|7985.3|7973.3|7976|7964|0
1663352400000|2022-09-16 18:20:00|7977.3|7965.3|7984.1|7972.1|7984.1|7972.1|7977.2|7965.2|0
1663352700000|2022-09-16 18:25:00|7984.2|7972.2|7998.3|7986.3|8000.7|7988.7|7984.2|7972.2|0
1663353000000|2022-09-16 18:30:00|7996.1|7984.1|8000.6|7988.6|8000.6|7988.6|7989.1|7977.1|0
1663353300000|2022-09-16 18:35:00|8002.8|7990.8|7996|7984|8005.2|7993.2|7993.6|7981.6|0
1663353600000|2022-09-16 18:40:00|7995.9|7983.9|7995.9|7983.9|7998.3|7986.3|7989|7977|0
1663353900000|2022-09-16 18:45:00|7996|7984|8005.2|7993.2|8007.5|7995.5|7995.9|7983.9|0
1663354200000|2022-09-16 18:50:00|8005.1|7993.1|8007.6|7995.6|8009.8|7997.8|8000.5|7988.5|0
1663354500000|2022-09-16 18:55:00|8009.8|7997.8|8003|7991|8009.8|7997.8|8002.8|7990.8|0
1663354800000|2022-09-16 19:00:00|8002.9|7990.9|8010|7998|8012.3|8000.3|8001.8|7989.8|0
1663355100000|2022-09-16 19:05:00|8012.2|8000.2|8012.3|8000.3|8019.2|8007.2|8009.9|7997.9|0
1663355400000|2022-09-16 19:10:00|8013.4|8001.4|8002.9|7990.9|8014.5|8002.5|8000.6|7988.6|0
1663355700000|2022-09-16 19:15:00|8000.7|7988.7|7998.4|7986.4|8007.6|7995.6|7996|7984|0
1663356000000|2022-09-16 19:20:00|8000.6|7988.6|8007.8|7995.8|8014.9|8002.9|7998.4|7986.4|0
1663356300000|2022-09-16 19:25:00|8006.7|7994.7|7998.7|7986.7|8010.1|7998.1|7996.2|7984.2|0
1663356600000|2022-09-16 19:30:00|7997.6|7985.6|7991.9|7979.9|7998.9|7986.9|7987.1|7975.1|0
1663356900000|2022-09-16 19:35:00|7991.8|7979.8|8008|7996|8008|7996|7989.5|7977.5|0
1663357200000|2022-09-16 19:40:00|8010.3|7998.3|8011.4|7999.4|8012.6|8000.6|8005.6|7993.6|0
1663357500000|2022-09-16 19:45:00|8010.3|7998.3|8010.2|7998.2|8010.4|7998.4|7996.5|7984.5|0
1663357800000|2022-09-16 19:50:00|8010|7998|8015.7|8003.7|8019.4|8007.4|8005.6|7993.6|0
1663358100000|2022-09-16 19:55:00|8014.6|8002.6|8010.7|7998.7|8028.3|8016.3|8010.7|7998.7|0
1663358400000|2022-09-16 20:00:00|8010.2|7998.2|8016.8|8004.8|8017.5|8005.5|8007.3|7995.3|0
1663358700000|2022-09-16 20:05:00|8016.4|8004.4|8024.2|8012.2|8024.6|8012.6|8014.3|8002.3|0
1663359000000|2022-09-16 20:10:00|8024.1|8012.1|8022.1|8010.1|8024.6|8012.6|8018.4|8006.4|0
1663359300000|2022-09-16 20:15:00|8022.6|8010.6|8023.4|8011.4|8024|8012|8019.6|8007.6|0
1663359600000|2022-09-16 20:20:00|8023.6|8011.6|8019.9|8007.9|8026.1|8014.1|8018.8|8006.8|0
1663359900000|2022-09-16 20:25:00|8019.7|8007.7|8019.9|8007.9|8021.5|8009.5|8018.3|8006.3|0
1663360200000|2022-09-16 20:30:00|8019.5|8007.5|8020.2|8008.2|8020.8|8008.8|8018.8|8006.8|0
1663360500000|2022-09-16 20:35:00|8020.1|8008.1|8021.3|8009.3|8024|8012|8019.9|8007.9|0
1663360800000|2022-09-16 20:40:00|8020.8|8008.8|8020.4|8008.4|8025|8013|8020.4|8008.4|0
1663361100000|2022-09-16 20:45:00|8020.6|8008.6|8019.7|8007.7|8024.7|8012.7|8017.2|8005.2|0
1663361400000|2022-09-16 20:50:00|8019.2|8007.2|8026.5|8014.5|8027.5|8015.5|8019.2|8007.2|0
1663361700000|2022-09-16 20:55:00|8025.9|8013.9|8035.3|8023.3|8038.1|8026.1|8025.9|8013.9|0
1663362000000|2022-09-16 21:00:00|8041.3|8029.3|8041.3|8029.3|8041.3|8029.3|8041.3|8029.3|0
1663538400000|2022-09-18 22:00:00|7990.3|7978.3|7992.4|7980.4|7993.7|7981.7|7986.9|7974.9|0
1663538700000|2022-09-18 22:05:00|7992.8|7980.8|7975.9|7963.9|7993.5|7981.5|7972|7960|0
1663539000000|2022-09-18 22:10:00|7976.6|7964.6|7979.1|7967.1|7982.3|7970.3|7976.4|7964.4|0
1663539300000|2022-09-18 22:15:00|7978.9|7966.9|7982.1|7970.1|7982.8|7970.8|7976.6|7964.6|0
1663539600000|2022-09-18 22:20:00|7981.6|7969.6|7978.7|7966.7|7982.1|7970.1|7977.7|7965.7|0
1663539900000|2022-09-18 22:25:00|7979.1|7967.1|7979.1|7967.1|7981.2|7969.2|7976.8|7964.8|0
1663540200000|2022-09-18 22:30:00|7978.9|7966.9|7978|7966|7979.1|7967.1|7976.1|7964.1|0
1663540500000|2022-09-18 22:35:00|7978.2|7966.2|7980|7968|7980.3|7968.3|7976.1|7964.1|0
1663540800000|2022-09-18 22:40:00|7980.3|7968.3|7983|7971|7986.7|7974.7|7979.4|7967.4|0
1663541100000|2022-09-18 22:45:00|7982.8|7970.8|7993.5|7981.5|7993.5|7981.5|7982.8|7970.8|0
1663541400000|2022-09-18 22:50:00|7993.3|7981.3|7990.5|7978.5|7993.3|7981.3|7988.9|7976.9|0
1663541700000|2022-09-18 22:55:00|7990.1|7978.1|7990.8|7978.8|7991.9|7979.9|7989.4|7977.4|0
1663542000000|2022-09-18 23:00:00|7990.7|7978.7|7996|7984|7998.1|7986.1|7987.3|7975.3|0
1663542300000|2022-09-18 23:05:00|7995.6|7983.6|7993.5|7981.5|7996.5|7984.5|7993|7981|0
1663542600000|2022-09-18 23:10:00|7993.7|7981.7|7995|7983|7995.5|7983.5|7992.8|7980.8|0
1663542900000|2022-09-18 23:15:00|7994.8|7982.8|7992.9|7980.9|7995.5|7983.5|7992.5|7980.5|0
1663543200000|2022-09-18 23:20:00|7992.7|7980.7|7996.4|7984.4|7997.5|7985.5|7992.5|7980.5|0
1663543500000|2022-09-18 23:25:00|7997.1|7985.1|7991.8|7979.8|7999.1|7987.1|7989.3|7977.3|0
1663543800000|2022-09-18 23:30:00|7991.4|7979.4|7987.2|7975.2|7992|7980|7986.8|7974.8|0
1663544100000|2022-09-18 23:35:00|7986.8|7974.8|7987.7|7975.7|7991.4|7979.4|7986.8|7974.8|0
1663544400000|2022-09-18 23:40:00|7988.4|7976.4|7993.2|7981.2|7993.4|7981.4|7987.7|7975.7|0
1663544700000|2022-09-18 23:45:00|7993.4|7981.4|7991.4|7979.4|7995.5|7983.5|7990.9|7978.9|0
1663545000000|2022-09-18 23:50:00|7991.8|7979.8|7989.3|7977.3|7993.4|7981.4|7988.4|7976.4|0
1663545300000|2022-09-18 23:55:00|7989.5|7977.5|7990.9|7978.9|7992|7980|7988.8|7976.8|0
1663545600000|2022-09-19 00:00:00|7990.4|7978.4|7996.4|7984.4|7997.5|7985.5|7990|7978|0
1663545900000|2022-09-19 00:05:00|7996.2|7984.2|7991.8|7979.8|7998.4|7986.4|7990|7978|0
1663546200000|2022-09-19 00:10:00|7991.4|7979.4|7987.2|7975.2|7993.4|7981.4|7985.1|7973.1|0
1663546500000|2022-09-19 00:15:00|7987.4|7975.4|8014.2|8002.2|8014.2|8002.2|7986.5|7974.5|0
1663546800000|2022-09-19 00:20:00|8012|8000|8016.4|8004.4|8018.7|8006.7|8011.9|7999.9|0
1663547100000|2022-09-19 00:25:00|8016.5|8004.5|8019.9|8007.9|8023.3|8011.3|8016.4|8004.4|0
1663547400000|2022-09-19 00:30:00|8028|8016|8030.3|8018.3|8030.3|8018.3|8025.7|8013.7|0
1663547700000|2022-09-19 00:35:00|8030.2|8018.2|8028|8016|8030.3|8018.3|8028|8016|0
1663548000000|2022-09-19 00:40:00|8027.9|8015.9|8030.3|8018.3|8032.6|8020.6|8027.9|8015.9|0
1663548300000|2022-09-19 00:45:00|8028|8016|8028|8016|8030.3|8018.3|8028|8016|0
1663548600000|2022-09-19 00:50:00|8028.1|8016.1|8025.7|8013.7|8028.1|8016.1|8023.5|8011.5|0
1663548900000|2022-09-19 00:55:00|8025.8|8013.8|8025.7|8013.7|8025.8|8013.8|8023.5|8011.5|0
1663549200000|2022-09-19 01:00:00|8023.4|8011.4|8025.8|8013.8|8025.8|8013.8|8023.4|8011.4|0
1663549500000|2022-09-19 01:05:00|8028|8016|8025.8|8013.8|8028.1|8016.1|8025.8|8013.8|0
1663549800000|2022-09-19 01:10:00|8025.9|8013.9|8023.6|8011.6|8028.1|8016.1|8023.6|8011.6|0
1663550100000|2022-09-19 01:15:00|8014.4|8002.4|8012.1|8000.1|8016.6|8004.6|8012|8000|0
1663550400000|2022-09-19 01:20:00|8012|8000|8007.5|7995.5|8014.3|8002.3|8005.3|7993.3|0
1663550700000|2022-09-19 01:25:00|8005.3|7993.3|8012|8000|8012|8000|8005.2|7993.2|0
1663551000000|2022-09-19 01:30:00|8010.9|7998.9|8007.4|7995.4|8013.1|8001.1|8007.4|7995.4|0
1663551300000|2022-09-19 01:35:00|8005.2|7993.2|8005.2|7993.2|8007.5|7995.5|8002.9|7990.9|0
1663551600000|2022-09-19 01:40:00|8006.3|7994.3|8014.2|8002.2|8016.5|8004.5|8006.3|7994.3|0
1663551900000|2022-09-19 01:45:00|8023.4|8011.4|8025.8|8013.8|8025.8|8013.8|8023.4|8011.4|0
1663552200000|2022-09-19 01:50:00|8025.7|8013.7|8023.5|8011.5|8025.8|8013.8|8023.5|8011.5|0
1663552500000|2022-09-19 01:55:00|8021.3|8009.3|8025.7|8013.7|8025.8|8013.8|8019|8007|0
1663552800000|2022-09-19 02:00:00|8014.3|8002.3|8013.1|8001.1|8016.5|8004.5|8012|8000|0
1663553100000|2022-09-19 02:05:00|8012|8000|8009.7|7997.7|8012|8000|8009.7|7997.7|0
1663553400000|2022-09-19 02:10:00|8010.8|7998.8|8002.8|7990.8|8011.9|7999.9|8002.8|7990.8|0
1663553700000|2022-09-19 02:15:00|8002.7|7990.7|7991.3|7979.3|8002.8|7990.8|7991.2|7979.2|0
1663554000000|2022-09-19 02:20:00|7991.2|7979.2|7989|7977|7991.3|7979.3|7989|7977|0
1663554300000|2022-09-19 02:25:00|7988.9|7976.9|7984.3|7972.3|7988.9|7976.9|7975.3|7963.3|0
1663554600000|2022-09-19 02:30:00|7984.4|7972.4|7984.3|7972.3|7986.6|7974.6|7975.3|7963.3|0
1663554900000|2022-09-19 02:35:00|7984.4|7972.4|7988.8|7976.8|7988.9|7976.9|7984.4|7972.4|0
1663555200000|2022-09-19 02:40:00|7986.6|7974.6|7991|7979|7991.1|7979.1|7986.6|7974.6|0
1663555500000|2022-09-19 02:45:00|7991.1|7979.1|7995.6|7983.6|7995.6|7983.6|7991.1|7979.1|0
1663555800000|2022-09-19 02:50:00|7994.5|7982.5|7995.6|7983.6|7995.7|7983.7|7993.4|7981.4|0
1663556100000|2022-09-19 02:55:00|7995.7|7983.7|7993.4|7981.4|7995.7|7983.7|7993.4|7981.4|0
1663556400000|2022-09-19 03:00:00|8002.6|7990.6|7998.1|7986.1|8002.7|7990.7|7998.1|7986.1|0
1663556700000|2022-09-19 03:05:00|8000.3|7988.3|7997.9|7985.9|8000.3|7988.3|7997.8|7985.8|0
1663557000000|2022-09-19 03:10:00|7999|7987|8002.4|7990.4|8002.5|7990.5|7999|7987|0
1663557300000|2022-09-19 03:15:00|7995.4|7983.4|7997.7|7985.7|7997.7|7985.7|7994.3|7982.3|0
1663557600000|2022-09-19 03:20:00|7997.6|7985.6|7997.7|7985.7|7997.7|7985.7|7997.6|7985.6|0
1663557900000|2022-09-19 03:25:00|7999.9|7987.9|7999.9|7987.9|8002.2|7990.2|7999.9|7987.9|0
1663558200000|2022-09-19 03:30:00|7999.8|7987.8|7997.7|7985.7|7999.8|7987.8|7995.3|7983.3|0
1663558500000|2022-09-19 03:35:00|7997.6|7985.6|7997.7|7985.7|7997.7|7985.7|7997.6|7985.6|0
1663558800000|2022-09-19 03:40:00|7996.6|7984.6|7993.2|7981.2|7997.7|7985.7|7993.1|7981.1|0
1663559100000|2022-09-19 03:45:00|7993.1|7981.1|7995.4|7983.4|7995.5|7983.5|7993.1|7981.1|0
1663559400000|2022-09-19 03:50:00|7994.3|7982.3|7991|7979|7995.4|7983.4|7991|7979|0
1663559700000|2022-09-19 03:55:00|7990.9|7978.9|7992.1|7980.1|7993.2|7981.2|7990.9|7978.9|0
1663560000000|2022-09-19 04:00:00|8001.4|7989.4|8005.2|7993.2|8005.2|7993.2|8001.4|7989.4|0
1663560300000|2022-09-19 04:05:00|8005.1|7993.1|7998.4|7986.4|8005.2|7993.2|7998.4|7986.4|0
1663560600000|2022-09-19 04:10:00|7998.3|7986.3|7996.1|7984.1|7998.4|7986.4|7996|7984|0
1663560900000|2022-09-19 04:15:00|7989.1|7977.1|7991.4|7979.4|7991.4|7979.4|7989.1|7977.1|0
1663561200000|2022-09-19 04:20:00|7993.7|7981.7|7993.7|7981.7|7995.9|7983.9|7993.6|7981.6|0
1663561500000|2022-09-19 04:25:00|7993.6|7981.6|7993.6|7981.6|7993.7|7981.7|7991.4|7979.4|0
1663561800000|2022-09-19 04:30:00|7991.4|7979.4|7993.7|7981.7|7993.7|7981.7|7991.4|7979.4|0
1663562100000|2022-09-19 04:35:00|7995.9|7983.9|7993.7|7981.7|7996|7984|7993.7|7981.7|0
1663562400000|2022-09-19 04:40:00|7993.6|7981.6|7993.7|7981.7|7993.7|7981.7|7993.6|7981.6|0
1663562700000|2022-09-19 04:45:00|7995.9|7983.9|7995.9|7983.9|7995.9|7983.9|7991.4|7979.4|0
1663563000000|2022-09-19 04:50:00|7993.6|7981.6|7995.9|7983.9|7995.9|7983.9|7993.6|7981.6|0
1663563300000|2022-09-19 04:55:00|7998.1|7986.1|7995.9|7983.9|7998.1|7986.1|7995.9|7983.9|0
1663563600000|2022-09-19 05:00:00|8002.9|7990.9|8005.1|7993.1|8005.1|7993.1|8002.8|7990.8|0
1663563900000|2022-09-19 05:05:00|8002.9|7990.9|8002.9|7990.9|8005.2|7993.2|8002.9|7990.9|0
1663564200000|2022-09-19 05:10:00|8005.1|7993.1|8007.4|7995.4|8007.4|7995.4|8000.6|7988.6|0
1663564500000|2022-09-19 05:15:00|8009.6|7997.6|8011.9|7999.9|8014.1|8002.1|8008.5|7996.5|0
1663564800000|2022-09-19 05:20:00|8014.1|8002.1|8011.9|7999.9|8014.1|8002.1|8009.6|7997.6|0
1663565100000|2022-09-19 05:25:00|8010.8|7998.8|8007.3|7995.3|8010.8|7998.8|8007.3|7995.3|0
1663565400000|2022-09-19 05:30:00|7998|7986|7995.9|7983.9|8000.4|7988.4|7995.9|7983.9|0
1663565700000|2022-09-19 05:35:00|7993.7|7981.7|7992.5|7980.5|7995.9|7983.9|7991.3|7979.3|0
1663566000000|2022-09-19 05:40:00|7993.6|7981.6|7993.6|7981.6|7994.7|7982.7|7989.1|7977.1|0
1663566300000|2022-09-19 05:45:00|7991.4|7979.4|7989.2|7977.2|7993.6|7981.6|7989.1|7977.1|0
1663566600000|2022-09-19 05:50:00|7989.1|7977.1|7985.7|7973.7|7989.1|7977.1|7984.6|7972.6|0
1663566900000|2022-09-19 05:55:00|7986.8|7974.8|7975.5|7963.5|7986.9|7974.9|7973.4|7961.4|0
1663567200000|2022-09-19 06:00:00|7973.3|7961.3|7967.8|7962.8|7977.3|7972.3|7966.5|7954.5|38
1663567500000|2022-09-19 06:05:00|7976.8|7971.8|7966.8|7961.8|7976.8|7971.8|7963.8|7958.8|38
1663567800000|2022-09-19 06:10:00|7967.3|7962.3|7959.3|7954.3|7969.8|7964.8|7958.3|7953.3|18
1663568100000|2022-09-19 06:15:00|7958.8|7953.8|7968.8|7963.8|7971.8|7966.8|7958.8|7953.8|8
1663568400000|2022-09-19 06:20:00|7972.3|7967.3|7975.3|7970.3|7977.8|7972.8|7969.3|7964.3|43
1663568700000|2022-09-19 06:25:00|7977.3|7972.3|7978.3|7973.3|7978.8|7973.8|7977.3|7972.3|0
1663569300000|2022-09-19 06:35:00|7978.8|7973.8|7978.3|7973.3|7979.3|7974.3|7978.3|7973.3|0
1663569600000|2022-09-19 06:40:00|7977.8|7972.8|7977.8|7972.8|7977.8|7972.8|7977.8|7972.8|0
1663569900000|2022-09-19 06:45:00|7979.3|7974.3|7974.8|7969.8|7979.3|7974.3|7974.8|7969.8|7
1663570200000|2022-09-19 06:50:00|7974.3|7969.3|7978.8|7973.8|7986.3|7981.3|7974.3|7969.3|8
1663570500000|2022-09-19 06:55:00|7978.3|7973.3|7975.3|7970.3|7990.3|7985.3|7974.3|7969.3|68
1663570800000|2022-09-19 07:00:00|7974.3|7969.3|7960.8|7955.8|7974.3|7969.3|7953.3|7948.3|672
1663571100000|2022-09-19 07:05:00|7959.8|7954.8|7951.3|7946.3|7962.8|7957.8|7939.8|7934.8|401
1663571400000|2022-09-19 07:10:00|7952.3|7947.3|7941.8|7936.8|7963.3|7958.3|7941.8|7936.8|338
1663571700000|2022-09-19 07:15:00|7941.3|7936.3|7963.8|7958.8|7967.8|7962.8|7939.8|7934.8|142
1663572000000|2022-09-19 07:20:00|7964.8|7959.8|7947.3|7942.3|7966.3|7961.3|7942.8|7937.8|132
1663572300000|2022-09-19 07:25:00|7947.8|7942.8|7956.8|7951.8|7957.3|7952.3|7936.8|7931.8|167
1663572600000|2022-09-19 07:30:00|7957.3|7952.3|7950.3|7945.3|7958.8|7953.8|7945.8|7940.8|152
1663572900000|2022-09-19 07:35:00|7948.8|7943.8|7955.8|7950.8|7955.8|7950.8|7948.3|7943.3|71
1663573200000|2022-09-19 07:40:00|7956.4|7951.4|7955.9|7950.9|7968.9|7963.9|7954.4|7949.4|93
1663573500000|2022-09-19 07:45:00|7956.4|7951.4|7961.4|7956.4|7967.9|7962.9|7956.4|7951.4|79
1663573800000|2022-09-19 07:50:00|7961.9|7956.9|7959.4|7954.4|7968.9|7963.9|7947.9|7942.9|134
1663574100000|2022-09-19 07:55:00|7959.9|7954.9|7966.4|7961.4|7967.9|7962.9|7959.9|7954.9|116
1663574400000|2022-09-19 08:00:00|7967.4|7962.4|7958.9|7953.9|7968.4|7963.4|7953.9|7948.9|91
1663574700000|2022-09-19 08:05:00|7959.4|7954.4|7975.4|7970.4|7977.4|7972.4|7957.4|7952.4|115
1663575000000|2022-09-19 08:10:00|7975.9|7970.9|7977.4|7972.4|7983.4|7978.4|7975.4|7970.4|73
1663575300000|2022-09-19 08:15:00|7977.9|7972.9|7972.4|7967.4|7979.9|7974.9|7971.4|7966.4|73
1663575600000|2022-09-19 08:20:00|7971.9|7966.9|7971.4|7966.4|7975.9|7970.9|7970.9|7965.9|77
1663575900000|2022-09-19 08:25:00|7971.9|7966.9|7974.4|7969.4|7979.4|7974.4|7971.9|7966.9|73
1663576200000|2022-09-19 08:30:00|7974.9|7969.9|7973.9|7968.9|7978.9|7973.9|7973.4|7968.4|47
1663576500000|2022-09-19 08:35:00|7974.4|7969.4|7970.4|7965.4|7975.9|7970.9|7969.9|7964.9|52
1663576800000|2022-09-19 08:40:00|7969.9|7964.9|7969.4|7964.4|7973.9|7968.9|7966.4|7961.4|52
1663577100000|2022-09-19 08:45:00|7969.9|7964.9|7965.4|7960.4|7969.9|7964.9|7958.9|7953.9|85
1663577400000|2022-09-19 08:50:00|7965.9|7960.9|7964.4|7959.4|7971.9|7966.9|7962.9|7957.9|36
1663577700000|2022-09-19 08:55:00|7964.9|7959.9|7958.4|7953.4|7965.9|7960.9|7954.4|7949.4|60
1663578000000|2022-09-19 09:00:00|7957.9|7952.9|7967.4|7962.4|7967.9|7962.9|7957.4|7952.4|63
1663578300000|2022-09-19 09:05:00|7966.9|7961.9|7960.4|7955.4|7970.4|7965.4|7958.9|7953.9|60
1663578600000|2022-09-19 09:10:00|7960.9|7955.9|7953.4|7948.4|7960.9|7955.9|7951.4|7946.4|84
1663578900000|2022-09-19 09:15:00|7953.9|7948.9|7941.4|7936.4|7957.9|7952.9|7939.9|7934.9|71
1663579200000|2022-09-19 09:20:00|7941.9|7936.9|7939.4|7934.4|7941.9|7936.9|7935.9|7930.9|93
1663579500000|2022-09-19 09:25:00|7939.9|7934.9|7931.9|7926.9|7940.9|7935.9|7931.4|7926.4|47
1663579800000|2022-09-19 09:30:00|7931.4|7926.4|7923.9|7918.9|7932.9|7927.9|7921.4|7916.4|117
1663580100000|2022-09-19 09:35:00|7923.4|7918.4|7925.4|7920.4|7928.9|7923.9|7922.9|7917.9|69
1663580400000|2022-09-19 09:40:00|7924.9|7919.9|7919.9|7914.9|7931.4|7926.4|7919.4|7914.4|112
1663580700000|2022-09-19 09:45:00|7919.4|7914.4|7920.4|7915.4|7923.4|7918.4|7917.9|7912.9|126
1663581000000|2022-09-19 09:50:00|7920.9|7915.9|7919.9|7914.9|7923.9|7918.9|7916.9|7911.9|91
1663581300000|2022-09-19 09:55:00|7918.9|7913.9|7922.4|7917.4|7924.4|7919.4|7917.9|7912.9|69
1663581600000|2022-09-19 10:00:00|7921.9|7916.9|7918.4|7913.4|7921.9|7916.9|7915.9|7910.9|58
1663581900000|2022-09-19 10:05:00|7917.9|7912.9|7919.4|7914.4|7922.4|7917.4|7916.9|7911.9|116
1663582200000|2022-09-19 10:10:00|7919.9|7914.9|7916.4|7911.4|7925.9|7920.9|7915.9|7910.9|95
1663582500000|2022-09-19 10:15:00|7917.4|7912.4|7919.9|7914.9|7919.9|7914.9|7912.9|7907.9|53
1663582800000|2022-09-19 10:20:00|7919.4|7914.4|7923.9|7918.9|7924.9|7919.9|7917.4|7912.4|70
1663583100000|2022-09-19 10:25:00|7924.4|7919.4|7925.4|7920.4|7927.9|7922.9|7922.9|7917.9|28
1663583400000|2022-09-19 10:30:00|7924.9|7919.9|7930.4|7925.4|7933.4|7928.4|7921.9|7916.9|101
1663583700000|2022-09-19 10:35:00|7930.9|7925.9|7927.4|7922.4|7934.4|7929.4|7927.4|7922.4|38
1663584000000|2022-09-19 10:40:00|7927.9|7922.9|7930.9|7925.9|7931.4|7926.4|7927.4|7922.4|53
1663584300000|2022-09-19 10:45:00|7930.4|7925.4|7934.4|7929.4|7935.4|7930.4|7928.4|7923.4|49
1663584600000|2022-09-19 10:50:00|7933.9|7928.9|7928.9|7923.9|7935.4|7930.4|7928.9|7923.9|32
1663584900000|2022-09-19 10:55:00|7929.4|7924.4|7929.4|7924.4|7931.9|7926.9|7926.9|7921.9|39
1663585200000|2022-09-19 11:00:00|7929.9|7924.9|7930.4|7925.4|7934.4|7929.4|7929.4|7924.4|41
1663585500000|2022-09-19 11:05:00|7929.9|7924.9|7947.4|7942.4|7947.4|7942.4|7929.4|7924.4|187
1663585800000|2022-09-19 11:10:00|7947.9|7942.9|7947.9|7942.9|7952.4|7947.4|7945.4|7940.4|70
1663586100000|2022-09-19 11:15:00|7948.4|7943.4|7947.9|7942.9|7954.9|7949.9|7946.9|7941.9|115
1663586400000|2022-09-19 11:20:00|7948.9|7943.9|7942.4|7937.4|7949.4|7944.4|7941.4|7936.4|59
1663586700000|2022-09-19 11:25:00|7941.9|7936.9|7938.4|7933.4|7943.4|7938.4|7938.4|7933.4|44
1663587000000|2022-09-19 11:30:00|7938.9|7933.9|7943.4|7938.4|7943.9|7938.9|7938.9|7933.9|22
1663587300000|2022-09-19 11:35:00|7942.9|7937.9|7943.9|7938.9|7947.9|7942.9|7941.9|7936.9|30
1663587600000|2022-09-19 11:40:00|7943.3|7938.3|7934.8|7929.8|7944.8|7939.8|7934.3|7929.3|30
1663587900000|2022-09-19 11:45:00|7934.3|7929.3|7936.8|7931.8|7938.8|7933.8|7933.3|7928.3|71
1663588200000|2022-09-19 11:50:00|7936.3|7931.3|7942.3|7937.3|7942.3|7937.3|7936.3|7931.3|32
1663588500000|2022-09-19 11:55:00|7943.3|7938.3|7935.3|7930.3|7943.3|7938.3|7932.8|7927.8|33
1663588800000|2022-09-19 12:00:00|7936.3|7931.3|7940.8|7935.8|7944.8|7939.8|7934.8|7929.8|46
1663589100000|2022-09-19 12:05:00|7941.3|7936.3|7949.8|7944.8|7950.8|7945.8|7941.3|7936.3|24
1663589400000|2022-09-19 12:10:00|7950.3|7945.3|7949.3|7944.3|7954.8|7949.8|7946.8|7941.8|59
1663589700000|2022-09-19 12:15:00|7949.8|7944.8|7946.8|7941.8|7949.8|7944.8|7944.3|7939.3|29
1663590000000|2022-09-19 12:20:00|7946.3|7941.3|7947.8|7942.8|7950.8|7945.8|7944.8|7939.8|37
1663590300000|2022-09-19 12:25:00|7947.3|7942.3|7948.8|7943.8|7951.3|7946.3|7946.8|7941.8|41
1663590600000|2022-09-19 12:30:00|7949.3|7944.3|7944.8|7939.8|7950.3|7945.3|7943.8|7938.8|33
1663590900000|2022-09-19 12:35:00|7944.3|7939.3|7953.3|7948.3|7953.3|7948.3|7943.3|7938.3|63
1663591200000|2022-09-19 12:40:00|7954.3|7949.3|7950.8|7945.8|7954.3|7949.3|7945.3|7940.3|48
1663591500000|2022-09-19 12:45:00|7951.3|7946.3|7956.8|7951.8|7956.8|7951.8|7950.8|7945.8|33
1663591800000|2022-09-19 12:50:00|7956.3|7951.3|7952.8|7947.8|7959.8|7954.8|7951.8|7946.8|62
1663592100000|2022-09-19 12:55:00|7953.3|7948.3|7951.3|7946.3|7955.8|7950.8|7949.8|7944.8|29
1663592400000|2022-09-19 13:00:00|7951.8|7946.8|7952.3|7947.3|7954.8|7949.8|7950.8|7945.8|23
1663592700000|2022-09-19 13:05:00|7952.8|7947.8|7949.8|7944.8|7955.8|7950.8|7947.3|7942.3|53
1663593000000|2022-09-19 13:10:00|7949.3|7944.3|7950.8|7945.8|7950.8|7945.8|7946.3|7941.3|37
1663593300000|2022-09-19 13:15:00|7950.3|7945.3|7941.8|7936.8|7950.3|7945.3|7941.3|7936.3|46
1663593600000|2022-09-19 13:20:00|7941.3|7936.3|7938.8|7933.8|7941.3|7936.3|7937.3|7932.3|47
1663593900000|2022-09-19 13:25:00|7938.3|7933.3|7937.3|7932.3|7940.3|7935.3|7936.8|7931.8|44
1663594200000|2022-09-19 13:30:00|7938.3|7933.3|7953.3|7948.3|7959.3|7954.3|7937.8|7932.8|203
1663594500000|2022-09-19 13:35:00|7953.8|7948.8|7958.8|7953.8|7959.3|7954.3|7949.8|7944.8|100
1663594800000|2022-09-19 13:40:00|7959.3|7954.3|7972.8|7967.8|7976.8|7971.8|7959.3|7954.3|127
1663595100000|2022-09-19 13:45:00|7972.3|7967.3|7979.8|7974.8|7981.8|7976.8|7971.8|7966.8|102
1663595400000|2022-09-19 13:50:00|7980.3|7975.3|7979.8|7974.8|7991.3|7986.3|7979.8|7974.8|197
1663595700000|2022-09-19 13:55:00|7979.3|7974.3|7977.8|7972.8|7983.8|7978.8|7975.8|7970.8|85
1663596000000|2022-09-19 14:00:00|7977.3|7972.3|7970.8|7965.8|7977.8|7972.8|7968.8|7963.8|121
1663596300000|2022-09-19 14:05:00|7970.3|7965.3|7982.8|7977.8|7984.3|7979.3|7970.3|7965.3|121
1663596600000|2022-09-19 14:10:00|7981.2|7976.2|7985.2|7980.2|7994.2|7989.2|7980.2|7975.2|162
1663596900000|2022-09-19 14:15:00|7984.7|7979.7|7979.2|7974.2|7987.2|7982.2|7977.2|7972.2|96
1663597200000|2022-09-19 14:20:00|7978.7|7973.7|7986.2|7981.2|7986.2|7981.2|7976.2|7971.2|68
1663597500000|2022-09-19 14:25:00|7986.7|7981.7|7991.2|7986.2|7992.2|7987.2|7986.7|7981.7|194
1663597800000|2022-09-19 14:30:00|7990.7|7985.7|7997.7|7992.7|7997.7|7992.7|7988.2|7983.2|123
1663598100000|2022-09-19 14:35:00|7998.2|7993.2|8000.7|7995.7|8004.7|7999.7|7996.7|7991.7|155
1663598400000|2022-09-19 14:40:00|8000.2|7995.2|8007.2|8002.2|8011.2|8006.2|8000.2|7995.2|127
1663598700000|2022-09-19 14:45:00|8007.7|8002.7|8014.7|8009.7|8014.7|8009.7|8005.7|8000.7|171
1663599000000|2022-09-19 14:50:00|8013.7|8008.7|8012.2|8007.2|8021.2|8016.2|8011.7|8006.7|184
1663599300000|2022-09-19 14:55:00|8011.7|8006.7|8016.2|8011.2|8017.7|8012.7|8011.7|8006.7|121
1663599600000|2022-09-19 15:00:00|8015.7|8010.7|8020.2|8015.2|8023.7|8018.7|8010.7|8005.7|142
1663599900000|2022-09-19 15:05:00|8019.7|8014.7|8020.7|8015.7|8025.7|8020.7|8019.7|8014.7|72
1663600200000|2022-09-19 15:10:00|8021.2|8016.2|8023.2|8018.2|8026.7|8021.7|8020.7|8015.7|103
1663600500000|2022-09-19 15:15:00|8022.7|8017.7|8020.2|8015.2|8024.7|8019.7|8018.2|8013.2|88
1663600800000|2022-09-19 15:20:00|8020.7|8015.7|8020.2|8015.2|8025.2|8020.2|8019.7|8014.7|126
1663601100000|2022-09-19 15:25:00|8019.7|8014.7|8010.7|8005.7|8020.7|8015.7|8009.7|8004.7|256
1663601400000|2022-09-19 15:30:00|8011.2|8005.2|7993.2|7987.2|8012.2|8005.2|7991.2|7984.2|508
1663601700000|2022-09-19 15:35:00|7994.2|7988.2|7991.2|7984.2|7998.2|7992.2|7991.2|7984.2|92
1663602000000|2022-09-19 15:40:00|7990.2|7983.2|7992.2|7985.2|7994.2|7987.2|7989.2|7982.2|19
1663602300000|2022-09-19 15:45:00|7993.2|7986.2|7998.2|7991.2|7998.2|7991.2|7993.2|7986.2|25
1663602600000|2022-09-19 15:50:00|7997.2|7990.2|7998.2|7991.2|8001.2|7994.2|7996.2|7989.2|13
1663602900000|2022-09-19 15:55:00|7999.2|7992.2|7995.2|7988.2|7999.2|7992.2|7994.2|7987.2|14
1663603200000|2022-09-19 16:00:00|7996.2|7989.2|7995.2|7989.2|7999.2|7992.2|7995.2|7989.2|7
1663603500000|2022-09-19 16:05:00|7996.2|7990.2|8000.2|7993.2|8000.2|7993.2|7991.2|7984.2|18
1663603800000|2022-09-19 16:10:00|8001.2|7994.2|8003.2|7996.2|8005.2|7998.2|8001.2|7994.2|14
1663604100000|2022-09-19 16:15:00|8002.2|7995.2|8005.2|7998.2|8007.2|8000.2|8000.2|7993.2|32
1663604400000|2022-09-19 16:20:00|8004.2|7997.2|8007.2|8000.2|8008.2|8001.2|8003.2|7996.2|18
1663604700000|2022-09-19 16:25:00|8006.2|7999.2|8002.2|7995.2|8008.2|8001.2|7999.2|7992.2|13
1663605000000|2022-09-19 16:30:00|8004.2|7997.2|8008.2|8001.2|8008.2|8001.2|8002.2|7995.2|13
1663605300000|2022-09-19 16:35:00|8012.2|8005.2|8015.2|8007.2|8018.2|8011.2|8011.2|8004.2|22
1663605600000|2022-09-19 16:40:00|8014.2|8006.2|8015.2|8008.2|8015.2|8009.2|8010.2|8003.2|6
1663605900000|2022-09-19 16:45:00|8014.2|8007.2|8011.2|8005.2|8016.2|8009.2|8010.2|8003.2|4
1663606200000|2022-09-19 16:50:00|8012.2|8006.2|8018.2|8011.2|8018.2|8011.2|8012.2|8005.2|6
1663606500000|2022-09-19 16:55:00|8019.2|8010.2|8017.2|8009.2|8021.2|8013.2|8016.2|8009.2|12
1663606800000|2022-09-19 17:00:00|8016.2|8010.2|8016.2|8009.2|8020.2|8013.2|8014.2|8007.2|57
1663607100000|2022-09-19 17:05:00|8015.2|8008.2|8016.2|8008.2|8018.2|8010.2|8012.2|8005.2|6
1663607400000|2022-09-19 17:10:00|8018.2|8009.2|8011.2|8003.2|8019.2|8012.2|8008.2|8001.2|5
1663607700000|2022-09-19 17:15:00|8010.2|8002.2|8011.2|8002.2|8011.2|8002.2|8008.2|8000.2|2
1663608000000|2022-09-19 17:20:00|8010.2|8003.2|8014.2|8007.2|8014.2|8007.2|8010.2|8002.2|31
1663608300000|2022-09-19 17:25:00|8015.2|8008.2|8018.2|8010.2|8018.2|8010.2|8014.2|8006.2|14
1663608600000|2022-09-19 17:30:00|8017.2|8009.2|8010.2|8002.2|8018.2|8011.2|8007.2|8001.2|7
1663608900000|2022-09-19 17:35:00|8009.2|8001.2|8008.2|8000.2|8012.2|8005.2|8005.2|7996.2|1
1663609200000|2022-09-19 17:40:00|8009.2|8001.2|8010.2|8001.2|8013.2|8004.2|8006.2|8000.2|11
1663609500000|2022-09-19 17:45:00|8011.2|8002.2|8011.2|8004.2|8017.2|8009.2|8010.2|8002.2|10
1663609800000|2022-09-19 17:50:00|8010.2|8002.2|8010.2|8002.2|8013.2|8006.2|8008.2|8001.2|13
1663610100000|2022-09-19 17:55:00|8009.2|8003.2|8012.3|8000.3|8013.7|8004.2|8005.7|7999.2|21
1663610400000|2022-09-19 18:00:00|8013.4|8001.4|8008.4|7996.4|8015.4|8003.4|8008.4|7996.4|0
1663610700000|2022-09-19 18:05:00|8008.5|7996.5|8010.8|7998.8|8013.1|8001.1|8006.1|7994.1|0
1663611000000|2022-09-19 18:10:00|8013|8001|8006.1|7994.1|8013.1|8001.1|8006.1|7994.1|0
1663611300000|2022-09-19 18:15:00|8007.2|7995.2|8008.5|7996.5|8015.4|8003.4|8006.1|7994.1|0
1663611600000|2022-09-19 18:20:00|8010.7|7998.7|8003.7|7991.7|8013|8001|8001.5|7989.5|0
1663611900000|2022-09-19 18:25:00|8001.5|7989.5|8006.2|7994.2|8008.5|7996.5|8001.5|7989.5|0
1663612200000|2022-09-19 18:30:00|8006.3|7994.3|8010.9|7998.9|8010.9|7998.9|8006.2|7994.2|0
1663612500000|2022-09-19 18:35:00|8010.8|7998.8|8015.5|8003.5|8017.8|8005.8|8008.5|7996.5|0
1663612800000|2022-09-19 18:40:00|8015.3|8003.3|8010.7|7998.7|8015.3|8003.3|8010.7|7998.7|0
1663613100000|2022-09-19 18:45:00|8009.6|7997.6|8008.4|7996.4|8010.8|7998.8|8006.1|7994.1|0
1663613400000|2022-09-19 18:50:00|8008.5|7996.5|8013.1|8001.1|8015.5|8003.5|8008.4|7996.4|0
1663613700000|2022-09-19 18:55:00|8014.2|8002.2|8019.9|8007.9|8020|8008|8013.1|8001.1|0
1663614000000|2022-09-19 19:00:00|8020|8008|8033.7|8021.7|8033.7|8021.7|8019.9|8007.9|0
1663614300000|2022-09-19 19:05:00|8032.5|8020.5|8033.7|8021.7|8033.8|8021.8|8029.1|8017.1|0
1663614600000|2022-09-19 19:10:00|8032.5|8020.5|8040.6|8028.6|8041.2|8029.2|8031.4|8019.4|0
1663614900000|2022-09-19 19:15:00|8040.5|8028.5|8031.1|8019.1|8040.7|8028.7|8031.1|8019.1|0
1663615200000|2022-09-19 19:20:00|8031.2|8019.2|8033.6|8021.6|8035.8|8023.8|8028.8|8016.8|0
1663615500000|2022-09-19 19:25:00|8035.9|8023.9|8035.9|8023.9|8040.6|8028.6|8033.5|8021.5|0
1663615800000|2022-09-19 19:30:00|8036|8024|8035.6|8023.6|8041.7|8029.7|8035.6|8023.6|0
1663616100000|2022-09-19 19:35:00|8035.5|8023.5|8037.9|8025.9|8042.5|8030.5|8035.5|8023.5|0
1663616400000|2022-09-19 19:40:00|8038|8026|8037.7|8025.7|8040.3|8028.3|8035.4|8023.4|0
1663616700000|2022-09-19 19:45:00|8037.6|8025.6|8035.2|8023.2|8040.1|8028.1|8033|8021|0
1663617000000|2022-09-19 19:50:00|8032.9|8020.9|8035.4|8023.4|8037.6|8025.6|8028.2|8016.2|0
1663617300000|2022-09-19 19:55:00|8035.3|8023.3|8038.7|8026.7|8039.9|8027.9|8033|8021|0
1663617600000|2022-09-19 20:00:00|8040.7|8028.7|8047.1|8035.1|8057.6|8045.6|8038.1|8026.1|0
1663617900000|2022-09-19 20:05:00|8048|8036|8040.5|8028.5|8048.7|8036.7|8039.9|8027.9|0
1663618200000|2022-09-19 20:10:00|8039.9|8027.9|8041.5|8029.5|8043.5|8031.5|8039.4|8027.4|0
1663618500000|2022-09-19 20:15:00|8041.7|8029.7|8039|8027|8042.6|8030.6|8038|8026|0
1663618800000|2022-09-19 20:20:00|8038.9|8026.9|8037.3|8025.3|8039|8027|8035.9|8023.9|0
1663619100000|2022-09-19 20:25:00|8036.8|8024.8|8041.9|8029.9|8041.9|8029.9|8036.8|8024.8|0
1663619400000|2022-09-19 20:30:00|8041.8|8029.8|8045.1|8033.1|8045.5|8033.5|8040.5|8028.5|0
1663619700000|2022-09-19 20:35:00|8045.3|8033.3|8049.6|8037.6|8049.6|8037.6|8045.1|8033.1|0
1663620000000|2022-09-19 20:40:00|8049.9|8037.9|8051.2|8039.2|8052.1|8040.1|8048.7|8036.7|0
1663620300000|2022-09-19 20:45:00|8051.5|8039.5|8050.8|8038.8|8051.5|8039.5|8049.6|8037.6|0
1663620600000|2022-09-19 20:50:00|8051|8039|8051.7|8039.7|8052.1|8040.1|8050.1|8038.1|0
1663620900000|2022-09-19 20:55:00|8051.5|8039.5|8049.4|8037.4|8052.8|8040.8|8048|8036|0
1663621200000|2022-09-19 21:00:00|8049.6|8037.6|8048.9|8036.9|8049.6|8037.6|8048.5|8036.5|0
1663621500000|2022-09-19 21:05:00|8048.7|8036.7|8048.5|8036.5|8048.9|8036.9|8048.3|8036.3|0
1663621800000|2022-09-19 21:10:00|8048.7|8036.7|8049.6|8037.6|8049.9|8037.9|8048.5|8036.5|0
1663622100000|2022-09-19 21:15:00|8049.9|8037.9|8049.9|8037.9|8050.1|8038.1|8049.4|8037.4|0
1663622400000|2022-09-19 21:20:00|8050.1|8038.1|8050.1|8038.1|8050.1|8038.1|8049.6|8037.6|0
1663622700000|2022-09-19 21:25:00|8050.3|8038.3|8050.3|8038.3|8050.5|8038.5|8050.1|8038.1|0
1663623000000|2022-09-19 21:30:00|8050.5|8038.5|8050.1|8038.1|8050.5|8038.5|8050.1|8038.1|0
1663623600000|2022-09-19 21:40:00|8050.5|8038.5|8050.3|8038.3|8050.5|8038.5|8050.3|8038.3|0
1663623900000|2022-09-19 21:45:00|8050.1|8038.1|8050.1|8038.1|8050.3|8038.3|8050.1|8038.1|0
1663624500000|2022-09-19 21:55:00|8050.5|8038.5|8051.2|8039.2|8051.7|8039.7|8050.3|8038.3|0
1663624800000|2022-09-19 22:00:00|8049.4|8037.4|8048.3|8036.3|8049.9|8037.9|8046.7|8034.7|0
1663625100000|2022-09-19 22:05:00|8048|8036|8048.7|8036.7|8049.2|8037.2|8046|8034|0
1663625400000|2022-09-19 22:10:00|8048.9|8036.9|8051.2|8039.2|8052.1|8040.1|8048.9|8036.9|0
1663625700000|2022-09-19 22:15:00|8051.7|8039.7|8054.2|8042.2|8054.7|8042.7|8050.8|8038.8|0
1663626000000|2022-09-19 22:20:00|8054.4|8042.4|8056.5|8044.5|8059.7|8047.7|8054.2|8042.2|0
1663626300000|2022-09-19 22:25:00|8057.2|8045.2|8053|8041|8057.2|8045.2|8053|8041|0
1663626600000|2022-09-19 22:30:00|8053.1|8041.1|8051.7|8039.7|8055.1|8043.1|8051.4|8039.4|0
1663626900000|2022-09-19 22:35:00|8051.9|8039.9|8054|8042|8054|8042|8051.9|8039.9|0
1663627200000|2022-09-19 22:40:00|8053.7|8041.7|8053.7|8041.7|8055.1|8043.1|8053|8041|0
1663627500000|2022-09-19 22:45:00|8053.5|8041.5|8054.4|8042.4|8056|8044|8053.5|8041.5|0
1663627800000|2022-09-19 22:50:00|8054.9|8042.9|8055.1|8043.1|8055.6|8043.6|8053.5|8041.5|0
1663628100000|2022-09-19 22:55:00|8054.9|8042.9|8051.9|8039.9|8054.9|8042.9|8051|8039|0
1663628400000|2022-09-19 23:00:00|8052.1|8040.1|8053|8041|8053|8041|8051.4|8039.4|0
1663628700000|2022-09-19 23:05:00|8052.8|8040.8|8051|8039|8052.8|8040.8|8051|8039|0
1663629000000|2022-09-19 23:10:00|8050.8|8038.8|8051.4|8039.4|8052.6|8040.6|8049.9|8037.9|0
1663629300000|2022-09-19 23:15:00|8051.5|8039.5|8051.9|8039.9|8055.1|8043.1|8051.5|8039.5|0
1663629600000|2022-09-19 23:20:00|8052.1|8040.1|8054|8042|8055.1|8043.1|8051.4|8039.4|0
1663629900000|2022-09-19 23:25:00|8053.9|8041.9|8055.1|8043.1|8055.1|8043.1|8053.5|8041.5|0
1663630200000|2022-09-19 23:30:00|8055.2|8043.2|8057.9|8045.9|8062.5|8050.5|8055.2|8043.2|0
1663630500000|2022-09-19 23:35:00|8058.1|8046.1|8057|8045|8060|8048|8057|8045|0
1663630800000|2022-09-19 23:40:00|8056.3|8044.3|8056.8|8044.8|8057.9|8045.9|8055.4|8043.4|0
1663631100000|2022-09-19 23:45:00|8056.3|8044.3|8061.1|8049.1|8061.1|8049.1|8056.1|8044.1|0
1663631400000|2022-09-19 23:50:00|8060.4|8048.4|8062.6|8050.6|8065.2|8053.2|8060.4|8048.4|0
1663631700000|2022-09-19 23:55:00|8062.3|8050.3|8064.6|8052.6|8064.6|8052.6|8061|8049|0
1663632000000|2022-09-20 00:00:00|8063.5|8051.5|8068.1|8056.1|8068.7|8056.7|8061.7|8049.7|0
1663632300000|2022-09-20 00:05:00|8068.5|8056.5|8067.1|8055.1|8069.7|8057.7|8065.8|8053.8|0
1663632600000|2022-09-20 00:10:00|8066.6|8054.6|8056|8044|8068.2|8056.2|8056|8044|0
1663632900000|2022-09-20 00:15:00|8054.9|8042.9|8054|8042|8058.5|8046.5|8051.8|8039.8|0
1663633200000|2022-09-20 00:20:00|8053.9|8041.9|8058.4|8046.4|8060.6|8048.6|8053.9|8041.9|0
1663633500000|2022-09-20 00:25:00|8056.1|8044.1|8053.9|8041.9|8056.1|8044.1|8053.9|8041.9|0
1663633800000|2022-09-20 00:30:00|8052.8|8040.8|8049.3|8037.3|8053.9|8041.9|8049.3|8037.3|0
1663634100000|2022-09-20 00:35:00|8047.1|8035.1|8049.3|8037.3|8049.3|8037.3|8044.8|8032.8|0
1663634400000|2022-09-20 00:40:00|8047|8035|8042.4|8030.4|8049.3|8037.3|8042.4|8030.4|0
1663634700000|2022-09-20 00:45:00|8042.5|8030.5|8040.2|8028.2|8044.7|8032.7|8037.9|8025.9|0
1663635000000|2022-09-20 00:50:00|8041.3|8029.3|8040.2|8028.2|8042.5|8030.5|8037.9|8025.9|0
1663635300000|2022-09-20 00:55:00|8041.3|8029.3|8042.5|8030.5|8042.5|8030.5|8040.2|8028.2|0
1663635600000|2022-09-20 01:00:00|8042.4|8030.4|8040.2|8028.2|8042.5|8030.5|8037.9|8025.9|0
1663635900000|2022-09-20 01:05:00|8039.1|8027.1|8038|8026|8040.2|8028.2|8035.7|8023.7|0
1663636200000|2022-09-20 01:10:00|8040.2|8028.2|8035.7|8023.7|8040.2|8028.2|8033.4|8021.4|0
1663636500000|2022-09-20 01:15:00|8034.6|8022.6|8028.9|8016.9|8035.7|8023.7|8028.8|8016.8|0
1663636800000|2022-09-20 01:20:00|8031.1|8019.1|8033.3|8021.3|8033.4|8021.4|8028.8|8016.8|0
1663637100000|2022-09-20 01:25:00|8035.5|8023.5|8033.3|8021.3|8035.6|8023.6|8033.3|8021.3|0
1663637400000|2022-09-20 01:30:00|8031.1|8019.1|8035.6|8023.6|8035.6|8023.6|8028.8|8016.8|0
1663637700000|2022-09-20 01:35:00|8034.4|8022.4|8028.8|8016.8|8035.6|8023.6|8026.5|8014.5|0
1663638000000|2022-09-20 01:40:00|8028.7|8016.7|8031|8019|8031.1|8019.1|8026.5|8014.5|0
1663638300000|2022-09-20 01:45:00|8029.9|8017.9|8031.1|8019.1|8033.3|8021.3|8028.7|8016.7|0
1663638600000|2022-09-20 01:50:00|8033.3|8021.3|8039|8027|8040.1|8028.1|8031.1|8019.1|0
1663638900000|2022-09-20 01:55:00|8037.9|8025.9|8037.8|8025.8|8040.1|8028.1|8037.8|8025.8|0
1663639200000|2022-09-20 02:00:00|8035.6|8023.6|8037.7|8025.7|8037.8|8025.8|8035.5|8023.5|0
1663639500000|2022-09-20 02:05:00|8035.5|8023.5|8037.8|8025.8|8037.8|8025.8|8035.5|8023.5|0
1663639800000|2022-09-20 02:10:00|8035.5|8023.5|8040|8028|8042.3|8030.3|8035.5|8023.5|0
1663640100000|2022-09-20 02:15:00|8040.1|8028.1|8042.3|8030.3|8042.3|8030.3|8040|8028|0
1663640400000|2022-09-20 02:20:00|8042.2|8030.2|8042.3|8030.3|8042.3|8030.3|8040|8028|0
1663640700000|2022-09-20 02:25:00|8041.2|8029.2|8042.3|8030.3|8042.3|8030.3|8040|8028|0
1663641000000|2022-09-20 02:30:00|8042.4|8030.4|8041.2|8029.2|8042.4|8030.4|8040.1|8028.1|0
1663641300000|2022-09-20 02:35:00|8040.1|8028.1|8040|8028|8042.3|8030.3|8040|8028|0
1663641600000|2022-09-20 02:40:00|8037.8|8025.8|8037.8|8025.8|8040|8028|8037.7|8025.7|0
1663641900000|2022-09-20 02:45:00|8037.7|8025.7|8037.8|8025.8|8040.1|8028.1|8035.5|8023.5|0
1663642200000|2022-09-20 02:50:00|8040|8028|8040|8028|8040.1|8028.1|8037.8|8025.8|0
1663642500000|2022-09-20 02:55:00|8040.1|8028.1|8043.4|8031.4|8044.6|8032.6|8040|8028|0
1663642800000|2022-09-20 03:00:00|8044.5|8032.5|8040.1|8028.1|8044.5|8032.5|8037.8|8025.8|0
1663643100000|2022-09-20 03:05:00|8037.9|8025.9|8037.9|8025.9|8040.1|8028.1|8037.8|8025.8|0
1663643400000|2022-09-20 03:10:00|8037.8|8025.8|8040.1|8028.1|8040.1|8028.1|8037.8|8025.8|0
1663643700000|2022-09-20 03:15:00|8040.2|8028.2|8037.8|8025.8|8040.2|8028.2|8037.8|8025.8|0
1663644300000|2022-09-20 03:25:00|8037.9|8025.9|8037.9|8025.9|8037.9|8025.9|8037.8|8025.8|0
1663644600000|2022-09-20 03:30:00|8040.1|8028.1|8040.1|8028.1|8040.1|8028.1|8037.8|8025.8|0
1663644900000|2022-09-20 03:35:00|8040.2|8028.2|8042.4|8030.4|8042.4|8030.4|8040.2|8028.2|0
1663645200000|2022-09-20 03:40:00|8042.3|8030.3|8040.2|8028.2|8042.3|8030.3|8037.9|8025.9|0
1663645500000|2022-09-20 03:45:00|8040.1|8028.1|8042.6|8030.6|8042.6|8030.6|8040.1|8028.1|0
1663645800000|2022-09-20 03:50:00|8042.5|8030.5|8040.3|8028.3|8042.6|8030.6|8040.3|8028.3|0
1663647300000|2022-09-20 04:15:00|8042.5|8030.5|8042.5|8030.5|8042.6|8030.6|8042.5|8030.5|0
1663647600000|2022-09-20 04:20:00|8040.3|8028.3|8040.3|8028.3|8042.5|8030.5|8040.3|8028.3|0
1663647900000|2022-09-20 04:25:00|8042.5|8030.5|8040.3|8028.3|8042.5|8030.5|8040.3|8028.3|0
1663648200000|2022-09-20 04:30:00|8040.4|8028.4|8040.4|8028.4|8042.6|8030.6|8040.3|8028.3|0
1663648500000|2022-09-20 04:35:00|8041.5|8029.5|8040.3|8028.3|8041.5|8029.5|8040.3|8028.3|0
1663648800000|2022-09-20 04:40:00|8038.1|8026.1|8040.4|8028.4|8040.4|8028.4|8038.1|8026.1|0
1663649100000|2022-09-20 04:45:00|8040.3|8028.3|8040.3|8028.3|8040.4|8028.4|8040.3|8028.3|0
1663649400000|2022-09-20 04:50:00|8040.4|8028.4|8038.1|8026.1|8040.4|8028.4|8038|8026|0
1663649700000|2022-09-20 04:55:00|8038|8026|8038.1|8026.1|8038.1|8026.1|8038|8026|0
1663650000000|2022-09-20 05:00:00|8038|8026|8035.9|8023.9|8038.1|8026.1|8035.8|8023.8|0
1663650300000|2022-09-20 05:05:00|8035.8|8023.8|8040.4|8028.4|8040.4|8028.4|8035.8|8023.8|0
1663650600000|2022-09-20 05:10:00|8040.3|8028.3|8038.1|8026.1|8040.4|8028.4|8038.1|8026.1|0
1663650900000|2022-09-20 05:15:00|8038|8026|8038.1|8026.1|8038.1|8026.1|8038|8026|0
1663651200000|2022-09-20 05:20:00|8038|8026|8040.3|8028.3|8040.3|8028.3|8038|8026|0
1663651500000|2022-09-20 05:25:00|8042.5|8030.5|8044.4|8032.4|8044.4|8032.4|8042.1|8030.1|0
1663651800000|2022-09-20 05:30:00|8046.7|8034.7|8042.2|8030.2|8046.7|8034.7|8042.2|8030.2|0
1663652100000|2022-09-20 05:35:00|8043.3|8031.3|8044.4|8032.4|8044.4|8032.4|8042.2|8030.2|0
1663652400000|2022-09-20 05:40:00|8044.5|8032.5|8046.7|8034.7|8048.9|8036.9|8044.4|8032.4|0
1663652700000|2022-09-20 05:45:00|8048.9|8036.9|8046.6|8034.6|8048.9|8036.9|8046.6|8034.6|0
1663653000000|2022-09-20 05:50:00|8046.7|8034.7|8046.6|8034.6|8048.9|8036.9|8046.6|8034.6|0
1663653300000|2022-09-20 05:55:00|8044.4|8032.4|8049.6|8037.6|8049.6|8037.6|8044.4|8032.4|0
1663653600000|2022-09-20 06:00:00|8049.7|8037.7|8033.2|8028.2|8062.7|8057.7|8032.2|8027.2|96
1663653900000|2022-09-20 06:05:00|8032.7|8027.7|8037.7|8032.7|8039.7|8034.7|8032.7|8027.7|21
1663654200000|2022-09-20 06:10:00|8036.2|8031.2|8032.7|8027.7|8037.7|8032.7|8030.7|8025.7|27
1663654500000|2022-09-20 06:15:00|8035.7|8030.7|8034.2|8029.2|8035.7|8030.7|8032.2|8027.2|17
1663654800000|2022-09-20 06:20:00|8032.7|8027.7|8028.2|8023.2|8033.7|8028.7|8025.2|8020.2|24
1663655100000|2022-09-20 06:25:00|8027.7|8022.7|8026.7|8021.7|8030.7|8025.7|8024.7|8019.7|27
1663655400000|2022-09-20 06:30:00|8026.2|8021.2|8022.7|8017.7|8028.7|8023.7|8019.7|8014.7|36
1663655700000|2022-09-20 06:35:00|8023.2|8018.2|8021.7|8016.7|8024.7|8019.7|8017.7|8012.7|30
1663656000000|2022-09-20 06:40:00|8022.2|8017.2|8020.2|8015.2|8024.7|8019.7|8020.2|8015.2|42
1663656300000|2022-09-20 06:45:00|8019.7|8014.7|8021.2|8016.2|8022.7|8017.7|8019.2|8014.2|8
1663656600000|2022-09-20 06:50:00|8021.7|8016.7|8031.2|8026.2|8037.2|8032.2|8020.7|8015.7|40
1663656900000|2022-09-20 06:55:00|8032.7|8027.7|8020.7|8015.7|8034.2|8029.2|8019.7|8014.7|29
1663657200000|2022-09-20 07:00:00|8015.2|8010.2|8034.2|8029.2|8051.2|8046.2|8013.7|8008.7|628
1663657500000|2022-09-20 07:05:00|8035.2|8030.2|8050.2|8045.2|8059.2|8054.2|8035.2|8030.2|289
1663657800000|2022-09-20 07:10:00|8050.7|8045.7|8051.2|8046.2|8061.2|8056.2|8049.2|8044.2|235
1663658100000|2022-09-20 07:15:00|8051.7|8046.7|8056.7|8051.7|8059.7|8054.7|8047.7|8042.7|217
1663658400000|2022-09-20 07:20:00|8057.7|8052.7|8060.7|8055.7|8068.7|8063.7|8056.7|8051.7|160
1663658700000|2022-09-20 07:25:00|8060.2|8055.2|8048.7|8043.7|8061.2|8056.2|8041.2|8036.2|149
1663659000000|2022-09-20 07:30:00|8049.2|8044.2|8034.2|8029.2|8053.2|8048.2|8028.2|8023.2|227
1663659300000|2022-09-20 07:35:00|8033.7|8028.7|8016.7|8011.7|8035.2|8030.2|8016.7|8011.7|190
1663659600000|2022-09-20 07:40:00|8017.2|8012.2|8006.2|8001.2|8023.7|8018.7|8006.2|8001.2|158
1663659900000|2022-09-20 07:45:00|8006.7|8001.7|8017.7|8012.7|8025.2|8020.2|8002.2|7997.2|151
1663660200000|2022-09-20 07:50:00|8018.2|8013.2|8014.7|8009.7|8020.7|8015.7|8011.2|8006.2|106
1663660500000|2022-09-20 07:55:00|8015.2|8010.2|8011.7|8006.7|8017.2|8012.2|8001.2|7996.2|114
1663660800000|2022-09-20 08:00:00|8011.2|8006.2|7992.2|7987.2|8011.7|8006.7|7990.2|7985.2|174
1663661100000|2022-09-20 08:05:00|7991.7|7986.7|7982.2|7977.2|7994.7|7989.7|7981.2|7976.2|225
1663661400000|2022-09-20 08:10:00|7982.7|7977.7|7976.7|7971.7|7983.2|7978.2|7972.2|7967.2|184
1663661700000|2022-09-20 08:15:00|7976.2|7971.2|7971.2|7966.2|7980.2|7975.2|7969.2|7964.2|111
1663662000000|2022-09-20 08:20:00|7971.7|7966.7|7973.7|7968.7|7973.7|7968.7|7964.7|7959.7|145
1663662300000|2022-09-20 08:25:00|7974.2|7969.2|7974.7|7969.7|7976.7|7971.7|7965.2|7960.2|71
1663662600000|2022-09-20 08:30:00|7974.2|7969.2|7983.7|7978.7|7985.7|7980.7|7973.7|7968.7|176
1663662900000|2022-09-20 08:35:00|7984.2|7979.2|7982.7|7977.7|7986.7|7981.7|7981.7|7976.7|56
1663663200000|2022-09-20 08:40:00|7982.2|7977.2|7983.2|7978.2|7984.7|7979.7|7977.2|7972.2|119
1663663500000|2022-09-20 08:45:00|7983.7|7978.7|7973.7|7968.7|7986.2|7981.2|7972.7|7967.7|83
1663663800000|2022-09-20 08:50:00|7974.2|7969.2|7963.2|7958.2|7975.7|7970.7|7963.2|7958.2|81
1663664100000|2022-09-20 08:55:00|7963.7|7958.7|7956.7|7951.7|7965.2|7960.2|7953.7|7948.7|144
1663664400000|2022-09-20 09:00:00|7956.2|7951.2|7953.2|7948.2|7960.2|7955.2|7951.7|7946.7|71
1663664700000|2022-09-20 09:05:00|7953.7|7948.7|7946.2|7941.2|7953.7|7948.7|7943.7|7938.7|74
1663665000000|2022-09-20 09:10:00|7945.2|7940.2|7941.2|7936.2|7946.2|7941.2|7938.7|7933.7|87
1663665300000|2022-09-20 09:15:00|7940.7|7935.7|7944.2|7939.2|7949.2|7944.2|7940.7|7935.7|99
1663665600000|2022-09-20 09:20:00|7943.7|7938.7|7928.7|7923.7|7944.7|7939.7|7928.7|7923.7|100
1663665900000|2022-09-20 09:25:00|7929.2|7924.2|7939.2|7934.2|7941.7|7936.7|7928.2|7923.2|97
1663666200000|2022-09-20 09:30:00|7939.7|7934.7|7930.7|7925.7|7946.7|7941.7|7930.7|7925.7|74
1663666500000|2022-09-20 09:35:00|7931.7|7926.7|7925.7|7920.7|7932.7|7927.7|7922.7|7917.7|79
1663666800000|2022-09-20 09:40:00|7925.2|7920.2|7914.7|7909.7|7926.7|7921.7|7914.7|7909.7|136
1663667100000|2022-09-20 09:45:00|7915.7|7910.7|7919.7|7914.7|7922.7|7917.7|7911.2|7906.2|127
1663667400000|2022-09-20 09:50:00|7920.2|7915.2|7921.2|7916.2|7925.2|7920.2|7916.7|7911.7|134
1663667700000|2022-09-20 09:55:00|7921.7|7916.7|7924.2|7919.2|7925.2|7920.2|7918.2|7913.2|61
1663668000000|2022-09-20 10:00:00|7925.2|7920.2|7923.7|7918.7|7925.2|7920.2|7915.2|7910.2|78
1663668300000|2022-09-20 10:05:00|7923.2|7918.2|7917.2|7912.2|7923.7|7918.7|7917.2|7912.2|76
1663668600000|2022-09-20 10:10:00|7916.7|7911.7|7923.2|7918.2|7929.2|7924.2|7916.2|7911.2|74
1663668900000|2022-09-20 10:15:00|7922.2|7917.2|7924.7|7919.7|7925.7|7920.7|7918.2|7913.2|60
1663669200000|2022-09-20 10:20:00|7925.2|7920.2|7932.2|7927.2|7933.2|7928.2|7919.2|7914.2|105
1663669500000|2022-09-20 10:25:00|7932.7|7927.7|7938.7|7933.7|7939.7|7934.7|7928.2|7923.2|74
1663669800000|2022-09-20 10:30:00|7939.2|7934.2|7944.7|7939.7|7945.2|7940.2|7936.7|7931.7|59
1663670100000|2022-09-20 10:35:00|7945.2|7940.2|7941.2|7936.2|7947.2|7942.2|7941.2|7936.2|37
1663670400000|2022-09-20 10:40:00|7940.7|7935.7|7934.7|7929.7|7942.7|7937.7|7934.2|7929.2|38
1663670700000|2022-09-20 10:45:00|7935.2|7930.2|7936.7|7931.7|7937.2|7932.2|7928.2|7923.2|68
1663671000000|2022-09-20 10:50:00|7937.2|7932.2|7942.2|7937.2|7946.2|7941.2|7937.2|7932.2|45
1663671300000|2022-09-20 10:55:00|7942.7|7937.7|7940.7|7935.7|7942.7|7937.7|7938.2|7933.2|22
1663671600000|2022-09-20 11:00:00|7941.2|7936.2|7944.7|7939.7|7948.7|7943.7|7940.2|7935.2|44
1663671900000|2022-09-20 11:05:00|7944.2|7939.2|7945.7|7940.7|7949.2|7944.2|7943.2|7938.2|44
1663672200000|2022-09-20 11:10:00|7946.2|7941.2|7941.2|7936.2|7946.7|7941.7|7936.7|7931.7|41
1663672500000|2022-09-20 11:15:00|7941.7|7936.7|7953.7|7948.7|7953.7|7948.7|7941.2|7936.2|37
1663672800000|2022-09-20 11:20:00|7953.2|7948.2|7947.7|7942.7|7953.7|7948.7|7947.7|7942.7|19
1663673100000|2022-09-20 11:25:00|7948.7|7943.7|7953.7|7948.7|7956.2|7951.2|7947.7|7942.7|48
1663673400000|2022-09-20 11:30:00|7953.2|7948.2|7952.7|7947.7|7956.7|7951.7|7948.7|7943.7|59
1663673700000|2022-09-20 11:35:00|7953.2|7948.2|7943.7|7938.7|7953.7|7948.7|7943.2|7938.2|88
1663674000000|2022-09-20 11:40:00|7945.5|7940.5|7938.5|7933.5|7945.5|7940.5|7934|7929|126
1663674300000|2022-09-20 11:45:00|7938|7933|7934|7929|7939.5|7934.5|7931.5|7926.5|36
1663674600000|2022-09-20 11:50:00|7934.5|7929.5|7933.5|7928.5|7938.5|7933.5|7933|7928|28
1663674900000|2022-09-20 11:55:00|7933|7928|7932.5|7927.5|7938|7933|7932.5|7927.5|48
1663675200000|2022-09-20 12:00:00|7933|7928|7932.5|7927.5|7938.5|7933.5|7930|7925|49
1663675500000|2022-09-20 12:05:00|7932|7927|7919|7914|7932.5|7927.5|7916|7911|122
1663675800000|2022-09-20 12:10:00|7919.5|7914.5|7917.5|7912.5|7921.5|7916.5|7915|7910|105
1663676100000|2022-09-20 12:15:00|7917|7912|7917|7912|7926|7921|7914.5|7909.5|89
1663676400000|2022-09-20 12:20:00|7917.5|7912.5|7918.5|7913.5|7920|7915|7912.5|7907.5|100
1663676700000|2022-09-20 12:25:00|7918|7913|7913|7908|7919|7914|7911|7906|118
1663677000000|2022-09-20 12:30:00|7913.5|7908.5|7915|7910|7920.5|7915.5|7912.5|7907.5|100
1663677300000|2022-09-20 12:35:00|7915.5|7910.5|7914.5|7909.5|7921.5|7916.5|7912.5|7907.5|53
1663677600000|2022-09-20 12:40:00|7915|7910|7916.5|7911.5|7923.5|7918.5|7913.5|7908.5|83
1663677900000|2022-09-20 12:45:00|7917.5|7912.5|7916|7911|7922.5|7917.5|7912.5|7907.5|180
1663678200000|2022-09-20 12:50:00|7916.5|7911.5|7923|7918|7924|7919|7914.5|7909.5|92
1663678500000|2022-09-20 12:55:00|7923.5|7918.5|7918|7913|7926.5|7921.5|7917|7912|73
1663678800000|2022-09-20 13:00:00|7917.5|7912.5|7924.5|7919.5|7926.5|7921.5|7917.5|7912.5|71
1663679100000|2022-09-20 13:05:00|7924|7919|7919.5|7914.5|7926|7921|7914|7909|86
1663679400000|2022-09-20 13:10:00|7920|7915|7930|7925|7932|7927|7919.5|7914.5|117
1663679700000|2022-09-20 13:15:00|7929.5|7924.5|7922|7917|7931.5|7926.5|7920|7915|46
1663680000000|2022-09-20 13:20:00|7921.5|7916.5|7921.5|7916.5|7924|7919|7918.5|7913.5|50
1663680300000|2022-09-20 13:25:00|7922.5|7917.5|7916.5|7911.5|7923|7918|7916.5|7911.5|32
1663680600000|2022-09-20 13:30:00|7917.5|7912.5|7905|7900|7917.5|7912.5|7905|7900|146
1663680900000|2022-09-20 13:35:00|7904|7899|7905.5|7900.5|7906|7901|7898.5|7893.5|124
1663681200000|2022-09-20 13:40:00|7906|7901|7903.5|7898.5|7907.5|7902.5|7896.5|7891.5|93
1663681500000|2022-09-20 13:45:00|7904.5|7899.5|7905.5|7900.5|7910|7905|7900.5|7895.5|70
1663681800000|2022-09-20 13:50:00|7905|7900|7895.5|7890.5|7906|7901|7890.5|7885.5|99
1663682100000|2022-09-20 13:55:00|7896|7891|7896.5|7891.5|7902.5|7897.5|7894|7889|62
1663682400000|2022-09-20 14:00:00|7894.5|7889.5|7894.5|7889.5|7900|7895|7890|7885|122
1663682700000|2022-09-20 14:05:00|7894|7889|7903.5|7898.5|7904|7899|7893.5|7888.5|97
1663683000000|2022-09-20 14:10:00|7902.6|7897.6|7893.6|7888.6|7907.1|7902.1|7888.6|7883.6|91
1663683300000|2022-09-20 14:15:00|7894.1|7889.1|7884.6|7879.6|7895.6|7890.6|7882.6|7877.6|145
1663683600000|2022-09-20 14:20:00|7884.1|7879.1|7888.1|7883.1|7894.6|7889.6|7882.6|7877.6|104
1663683900000|2022-09-20 14:25:00|7888.6|7883.6|7893.1|7888.1|7895.6|7890.6|7883.6|7878.6|189
1663684200000|2022-09-20 14:30:00|7893.6|7888.6|7884.6|7879.6|7893.6|7888.6|7882.6|7877.6|113
1663684500000|2022-09-20 14:35:00|7884.1|7879.1|7886.1|7881.1|7888.1|7883.1|7880.1|7875.1|211
1663684800000|2022-09-20 14:40:00|7885.6|7880.6|7883.6|7878.6|7893.6|7888.6|7879.6|7874.6|178
1663685100000|2022-09-20 14:45:00|7883.1|7878.1|7884.1|7879.1|7884.6|7879.6|7876.1|7871.1|155
1663685400000|2022-09-20 14:50:00|7883.6|7878.6|7886.1|7881.1|7891.6|7886.6|7881.1|7876.1|169
1663685700000|2022-09-20 14:55:00|7886.6|7881.6|7893.1|7888.1|7893.1|7888.1|7885.1|7880.1|86
1663686000000|2022-09-20 15:00:00|7893.6|7888.6|7886.6|7881.6|7893.6|7888.6|7884.6|7879.6|84
1663686300000|2022-09-20 15:05:00|7887.1|7882.1|7894.6|7889.6|7895.6|7890.6|7884.6|7879.6|96
1663686600000|2022-09-20 15:10:00|7894.1|7889.1|7889.6|7884.6|7894.6|7889.6|7888.6|7883.6|94
1663686900000|2022-09-20 15:15:00|7890.6|7885.6|7886.1|7881.1|7891.6|7886.6|7882.6|7877.6|117
1663687200000|2022-09-20 15:20:00|7886.6|7881.6|7883.6|7878.6|7889.6|7884.6|7883.1|7878.1|172
1663687500000|2022-09-20 15:25:00|7883.1|7878.1|7883.1|7878.1|7886.6|7881.6|7881.6|7876.6|269
1663687800000|2022-09-20 15:30:00|7883.6|7877.6|7878.6|7871.6|7885.6|7879.6|7874.6|7868.6|572
1663688100000|2022-09-20 15:35:00|7877.6|7872.6|7886.6|7879.6|7887.6|7880.6|7877.6|7870.6|200
1663688400000|2022-09-20 15:40:00|7885.6|7880.6|7883.6|7876.6|7888.6|7882.6|7883.6|7876.6|63
1663688700000|2022-09-20 15:45:00|7884.6|7877.6|7885.6|7878.6|7886.6|7879.6|7881.6|7875.6|40
1663689000000|2022-09-20 15:50:00|7884.6|7877.6|7895.6|7888.6|7897.6|7890.6|7884.6|7877.6|28
1663689300000|2022-09-20 15:55:00|7896.6|7889.6|7899.6|7893.6|7901.6|7894.6|7895.6|7889.6|9
1663689600000|2022-09-20 16:00:00|7900.6|7894.6|7899.6|7892.6|7902.6|7895.6|7897.6|7890.6|13
1663689900000|2022-09-20 16:05:00|7900.6|7893.6|7897.6|7890.6|7901.6|7894.6|7896.6|7890.6|12
1663690200000|2022-09-20 16:10:00|7896.6|7891.6|7895.6|7888.6|7897.6|7891.6|7892.6|7885.6|18
1663690500000|2022-09-20 16:15:00|7894.6|7887.6|7888.6|7882.6|7896.6|7889.6|7888.6|7881.6|13
1663690800000|2022-09-20 16:20:00|7889.6|7883.6|7887.6|7879.6|7890.6|7883.6|7886.6|7879.6|23
1663691100000|2022-09-20 16:25:00|7886.6|7878.6|7879.6|7871.6|7886.6|7878.6|7878.6|7871.6|13
1663691400000|2022-09-20 16:30:00|7880.6|7872.6|7871.6|7864.6|7880.6|7873.6|7871.6|7864.6|24
1663691700000|2022-09-20 16:35:00|7872.6|7865.6|7870.6|7863.6|7873.6|7866.6|7868.6|7861.6|9
1663692000000|2022-09-20 16:40:00|7869.6|7862.6|7867.6|7859.6|7870.6|7863.6|7866.6|7859.6|13
1663692300000|2022-09-20 16:45:00|7868.6|7860.6|7867.6|7860.6|7868.6|7861.6|7864.6|7857.6|12
1663692600000|2022-09-20 16:50:00|7866.6|7859.6|7871.6|7865.6|7872.6|7865.6|7864.6|7858.6|31
1663692900000|2022-09-20 16:55:00|7870.6|7864.6|7872.6|7865.6|7875.6|7868.6|7870.6|7863.6|17
1663693200000|2022-09-20 17:00:00|7871.6|7864.6|7869.6|7862.6|7875.6|7868.6|7869.6|7862.6|16
1663693500000|2022-09-20 17:05:00|7867.6|7861.6|7865.6|7857.6|7868.6|7861.6|7861.6|7854.6|17
1663693800000|2022-09-20 17:10:00|7864.6|7855.6|7860.6|7852.6|7864.6|7856.6|7857.6|7850.6|10
1663694100000|2022-09-20 17:15:00|7859.6|7850.6|7852.6|7845.6|7859.6|7850.6|7850.6|7842.6|16
1663694400000|2022-09-20 17:20:00|7853.6|7846.6|7852.6|7844.6|7856.6|7849.6|7848.6|7840.6|16
1663694700000|2022-09-20 17:25:00|7851.6|7843.6|7839.6|7831.6|7851.6|7844.6|7835.6|7828.6|62
1663695000000|2022-09-20 17:30:00|7838.6|7830.6|7823.6|7815.6|7838.6|7830.6|7823.6|7815.6|33
1663695300000|2022-09-20 17:35:00|7820.6|7811.6|7822.6|7814.6|7826.6|7818.6|7819.6|7811.6|49
1663695600000|2022-09-20 17:40:00|7821.6|7813.6|7823.6|7815.6|7832.6|7820.6|7817.6|7811.6|50
1663695900000|2022-09-20 17:45:00|7822.6|7816.6|7817.6|7809.6|7826.6|7817.6|7817.6|7808.6|18
1663696200000|2022-09-20 17:50:00|7818.6|7810.6|7818.6|7810.6|7820.6|7812.6|7810.6|7803.6|34
1663696500000|2022-09-20 17:55:00|7819.6|7813.6|7814.9|7802.9|7822.6|7813.6|7808.6|7800.6|43
1663696800000|2022-09-20 18:00:00|7815|7803|7819.8|7807.8|7822.1|7810.1|7814.9|7802.9|0
1663697100000|2022-09-20 18:05:00|7819.9|7807.9|7824.6|7812.6|7824.6|7812.6|7819.8|7807.8|0
1663697400000|2022-09-20 18:10:00|7824.5|7812.5|7824.6|7812.6|7824.6|7812.6|7819.9|7807.9|0
1663697700000|2022-09-20 18:15:00|7822.4|7810.4|7829.4|7817.4|7829.4|7817.4|7815.6|7803.6|0
1663698000000|2022-09-20 18:20:00|7829.3|7817.3|7838.6|7826.6|7840.9|7828.9|7827.1|7815.1|0
1663698300000|2022-09-20 18:25:00|7838.5|7826.5|7834|7822|7840.8|7828.8|7831.7|7819.7|0
1663698600000|2022-09-20 18:30:00|7833.9|7821.9|7827|7815|7834|7822|7826.9|7814.9|0
1663698900000|2022-09-20 18:35:00|7826.9|7814.9|7827|7815|7830.5|7818.5|7824.7|7812.7|0
1663699200000|2022-09-20 18:40:00|7828.1|7816.1|7829.2|7817.2|7833.7|7821.7|7818.9|7806.9|0
1663699500000|2022-09-20 18:45:00|7831.4|7819.4|7847.6|7835.6|7852.3|7840.3|7829.2|7817.2|0
1663699800000|2022-09-20 18:50:00|7846.4|7834.4|7840.8|7828.8|7847.7|7835.7|7838.5|7826.5|0
1663700100000|2022-09-20 18:55:00|7840.7|7828.7|7847.6|7835.6|7851.2|7839.2|7838.5|7826.5|0
1663700400000|2022-09-20 19:00:00|7845.4|7833.4|7847.7|7835.7|7856.9|7844.9|7845.3|7833.3|0
1663700700000|2022-09-20 19:05:00|7848.8|7836.8|7843|7831|7850|7838|7838.5|7826.5|0
1663701000000|2022-09-20 19:10:00|7843.1|7831.1|7856.6|7844.6|7856.6|7844.6|7843|7831|0
1663701300000|2022-09-20 19:15:00|7856.5|7844.5|7861.1|7849.1|7863.4|7851.4|7856.4|7844.4|0
1663701600000|2022-09-20 19:20:00|7861.2|7849.2|7865.8|7853.8|7870.3|7858.3|7858.9|7846.9|0
1663701900000|2022-09-20 19:25:00|7868|7856|7874.5|7862.5|7874.7|7862.7|7867.9|7855.9|0
1663702200000|2022-09-20 19:30:00|7874.4|7862.4|7876.9|7864.9|7876.9|7864.9|7860.9|7848.9|0
1663702500000|2022-09-20 19:35:00|7876.8|7864.8|7883.9|7871.9|7886.2|7874.2|7874.6|7862.6|0
1663702800000|2022-09-20 19:40:00|7881.7|7869.7|7883.9|7871.9|7886.2|7874.2|7879.3|7867.3|0
1663703100000|2022-09-20 19:45:00|7886.1|7874.1|7885.9|7873.9|7890.7|7878.7|7883.6|7871.6|0
1663703400000|2022-09-20 19:50:00|7886|7874|7881.3|7869.3|7888.3|7876.3|7874.4|7862.4|0
1663703700000|2022-09-20 19:55:00|7879.1|7867.1|7872.2|7860.2|7881.3|7869.3|7872.2|7860.2|0
1663704000000|2022-09-20 20:00:00|7872.3|7860.3|7882.6|7870.6|7890.1|7878.1|7872.3|7860.3|0
1663704300000|2022-09-20 20:05:00|7881.9|7869.9|7891.2|7879.2|7891.6|7879.6|7881.9|7869.9|0
1663704600000|2022-09-20 20:10:00|7890.5|7878.5|7887.9|7875.9|7893.7|7881.7|7887.7|7875.7|0
1663704900000|2022-09-20 20:15:00|7888.3|7876.3|7885.4|7873.4|7892|7880|7885.4|7873.4|0
1663705200000|2022-09-20 20:20:00|7885.8|7873.8|7883.8|7871.8|7887|7875|7883.8|7871.8|0
1663705500000|2022-09-20 20:25:00|7884|7872|7882.9|7870.9|7885.8|7873.8|7882.4|7870.4|0
1663705800000|2022-09-20 20:30:00|7882.4|7870.4|7882.2|7870.2|7884.9|7872.9|7881.8|7869.8|0
1663706100000|2022-09-20 20:35:00|7882.4|7870.4|7882.8|7870.8|7883.7|7871.7|7879.2|7867.2|0
1663706400000|2022-09-20 20:40:00|7882.9|7870.9|7882.8|7870.8|7883.3|7871.3|7881.2|7869.2|0
1663706700000|2022-09-20 20:45:00|7882.9|7870.9|7885.3|7873.3|7885.3|7873.3|7882.9|7870.9|0
1663707000000|2022-09-20 20:50:00|7885.1|7873.1|7885.8|7873.8|7886.5|7874.5|7884.4|7872.4|0
1663707300000|2022-09-20 20:55:00|7885.3|7873.3|7888.2|7876.2|7889|7877|7884.9|7872.9|0
1663707600000|2022-09-20 21:00:00|7888|7876|7887.3|7875.3|7888.2|7876.2|7886.6|7874.6|0
1663707900000|2022-09-20 21:05:00|7885.1|7873.1|7884.4|7872.4|7885.5|7873.5|7884.4|7872.4|0
1663708200000|2022-09-20 21:10:00|7884.2|7872.2|7884.4|7872.4|7884.4|7872.4|7884.2|7872.2|0
1663708500000|2022-09-20 21:15:00|7884.2|7872.2|7883.7|7871.7|7884.4|7872.4|7883.7|7871.7|0
1663708800000|2022-09-20 21:20:00|7883.5|7871.5|7883.7|7871.7|7883.7|7871.7|7883.3|7871.3|0
1663709100000|2022-09-20 21:25:00|7884|7872|7883|7871|7884|7872|7883|7871|0
1663709400000|2022-09-20 21:30:00|7883.1|7871.1|7883.5|7871.5|7883.7|7871.7|7882.6|7870.6|0
1663709700000|2022-09-20 21:35:00|7883.7|7871.7|7883.5|7871.5|7884.2|7872.2|7883.3|7871.3|0
1663710000000|2022-09-20 21:40:00|7883.3|7871.3|7883.3|7871.3|7883.3|7871.3|7883|7871|0
1663710300000|2022-09-20 21:45:00|7883.5|7871.5|7883.1|7871.1|7883.7|7871.7|7883|7871|0
1663710600000|2022-09-20 21:50:00|7883.3|7871.3|7883.3|7871.3|7883.6|7871.6|7883.3|7871.3|0
1663710900000|2022-09-20 21:55:00|7883.1|7871.1|7883.6|7871.6|7884|7872|7883.1|7871.1|0
1663711200000|2022-09-20 22:00:00|7884.2|7872.2|7877.9|7865.9|7884.7|7872.7|7874.7|7862.7|0
1663711500000|2022-09-20 22:05:00|7878.3|7866.3|7875.6|7863.6|7879.2|7867.2|7874.5|7862.5|0
1663711800000|2022-09-20 22:10:00|7875.8|7863.8|7873.1|7861.1|7877.9|7865.9|7872.2|7860.2|0
1663712100000|2022-09-20 22:15:00|7873.3|7861.3|7872.4|7860.4|7874.2|7862.2|7872.2|7860.2|0
1663712400000|2022-09-20 22:20:00|7872.6|7860.6|7873.3|7861.3|7873.8|7861.8|7871.7|7859.7|0
1663712700000|2022-09-20 22:25:00|7873.5|7861.5|7873.8|7861.8|7877.4|7865.4|7873.3|7861.3|0
1663713000000|2022-09-20 22:30:00|7874.2|7862.2|7875.4|7863.4|7876.7|7864.7|7874.2|7862.2|0
1663713300000|2022-09-20 22:35:00|7875.3|7863.3|7875.4|7863.4|7876.3|7864.3|7874.2|7862.2|0
1663713600000|2022-09-20 22:40:00|7875.8|7863.8|7877.9|7865.9|7878.3|7866.3|7875.8|7863.8|0
1663713900000|2022-09-20 22:45:00|7877.4|7865.4|7875.8|7863.8|7877.4|7865.4|7874.7|7862.7|0
1663714200000|2022-09-20 22:50:00|7876.3|7864.3|7876.3|7864.3|7878.8|7866.8|7876.3|7864.3|0
1663714500000|2022-09-20 22:55:00|7876.5|7864.5|7879.9|7867.9|7879.9|7867.9|7876.3|7864.3|0
1663714800000|2022-09-20 23:00:00|7880.4|7868.4|7878.8|7866.8|7882|7870|7878.3|7866.3|0
1663715100000|2022-09-20 23:05:00|7878.6|7866.6|7871.3|7859.3|7879|7867|7870.8|7858.8|0
1663715400000|2022-09-20 23:10:00|7871|7859|7867.2|7855.2|7872.6|7860.6|7867.2|7855.2|0
1663715700000|2022-09-20 23:15:00|7867.6|7855.6|7869.5|7857.5|7870.1|7858.1|7867.2|7855.2|0
1663716000000|2022-09-20 23:20:00|7869.7|7857.7|7871.3|7859.3|7871.7|7859.7|7869.7|7857.7|0
1663716300000|2022-09-20 23:25:00|7871.7|7859.7|7871.7|7859.7|7874|7862|7871.5|7859.5|0
1663716600000|2022-09-20 23:30:00|7872.2|7860.2|7875.8|7863.8|7876.1|7864.1|7870.8|7858.8|0
1663716900000|2022-09-20 23:35:00|7876.1|7864.1|7875.8|7863.8|7876.7|7864.7|7874.7|7862.7|0
1663717200000|2022-09-20 23:40:00|7876.3|7864.3|7877|7865|7878.3|7866.3|7876.3|7864.3|0
1663717500000|2022-09-20 23:45:00|7877.4|7865.4|7878.3|7866.3|7879.2|7867.2|7877|7865|0
1663717800000|2022-09-20 23:50:00|7878.8|7866.8|7879.7|7867.7|7880.4|7868.4|7875.8|7863.8|0
1663718100000|2022-09-20 23:55:00|7879.9|7867.9|7877.9|7865.9|7879.9|7867.9|7875.4|7863.4|0
1663718400000|2022-09-21 00:00:00|7877.4|7865.4|7882.1|7870.1|7884.2|7872.2|7875.5|7863.5|0
1663718700000|2022-09-21 00:05:00|7882.3|7870.3|7883|7871|7883.5|7871.5|7880.8|7868.8|0
1663719000000|2022-09-21 00:10:00|7883.5|7871.5|7886.2|7874.2|7888.7|7876.7|7883.5|7871.5|0
1663719300000|2022-09-21 00:15:00|7885.8|7873.8|7876.4|7864.4|7885.8|7873.8|7869.7|7857.7|0
1663719600000|2022-09-21 00:20:00|7876.5|7864.5|7876.5|7864.5|7879.9|7867.9|7874.2|7862.2|0
1663719900000|2022-09-21 00:25:00|7875.4|7863.4|7878.8|7866.8|7878.8|7866.8|7874.3|7862.3|0
1663720200000|2022-09-21 00:30:00|7877.7|7865.7|7876.5|7864.5|7878.8|7866.8|7874.3|7862.3|0
1663720500000|2022-09-21 00:35:00|7876.6|7864.6|7882.1|7870.1|7883.3|7871.3|7874.3|7862.3|0
1663720800000|2022-09-21 00:40:00|7883.2|7871.2|7883.2|7871.2|7883.3|7871.3|7881|7869|0
1663721100000|2022-09-21 00:45:00|7881|7869|7878.8|7866.8|7881|7869|7878.8|7866.8|0
1663721400000|2022-09-21 00:50:00|7878.7|7866.7|7876.6|7864.6|7878.7|7866.7|7874.3|7862.3|0
1663721700000|2022-09-21 00:55:00|7877.7|7865.7|7874.3|7862.3|7881.1|7869.1|7872.1|7860.1|0
1663722000000|2022-09-21 01:00:00|7873.2|7861.2|7872|7860|7874.3|7862.3|7872|7860|0
1663722300000|2022-09-21 01:05:00|7872.1|7860.1|7874.3|7862.3|7876.5|7864.5|7872|7860|0
1663722600000|2022-09-21 01:10:00|7874.2|7862.2|7874.3|7862.3|7874.3|7862.3|7872|7860|0
1663722900000|2022-09-21 01:15:00|7873.2|7861.2|7874.3|7862.3|7876.6|7864.6|7872.1|7860.1|0
1663723200000|2022-09-21 01:20:00|7875.4|7863.4|7869.7|7857.7|7876.5|7864.5|7869.7|7857.7|0
1663723500000|2022-09-21 01:25:00|7869.8|7857.8|7862.9|7850.9|7869.8|7857.8|7860.6|7848.6|0
1663723800000|2022-09-21 01:30:00|7860.7|7848.7|7858.2|7846.2|7863|7851|7856|7844|0
1663724100000|2022-09-21 01:35:00|7857.1|7845.1|7858.3|7846.3|7860.5|7848.5|7856|7844|0
1663724400000|2022-09-21 01:40:00|7858.2|7846.2|7859.5|7847.5|7860.6|7848.6|7858.2|7846.2|0
1663724700000|2022-09-21 01:45:00|7858.4|7846.4|7862.8|7850.8|7862.8|7850.8|7858.3|7846.3|0
1663725000000|2022-09-21 01:50:00|7860.6|7848.6|7858.3|7846.3|7862.8|7850.8|7858.3|7846.3|0
1663725300000|2022-09-21 01:55:00|7856.1|7844.1|7858.3|7846.3|7860.5|7848.5|7853.8|7841.8|0
1663725600000|2022-09-21 02:00:00|7859.4|7847.4|7858.3|7846.3|7860.6|7848.6|7858.3|7846.3|0
1663725900000|2022-09-21 02:05:00|7860.5|7848.5|7867.5|7855.5|7869.7|7857.7|7860.5|7848.5|0
1663726200000|2022-09-21 02:10:00|7868.6|7856.6|7865.2|7853.2|7868.6|7856.6|7865.2|7853.2|0
1663726500000|2022-09-21 02:15:00|7865.3|7853.3|7863|7851|7865.3|7853.3|7863|7851|0
1663726800000|2022-09-21 02:20:00|7865.2|7853.2|7865.2|7853.2|7865.3|7853.3|7863|7851|0
1663727100000|2022-09-21 02:25:00|7865.3|7853.3|7867.5|7855.5|7869.7|7857.7|7865.2|7853.2|0
1663727400000|2022-09-21 02:30:00|7867.4|7855.4|7865.3|7853.3|7867.5|7855.5|7863|7851|0
1663727700000|2022-09-21 02:35:00|7867.5|7855.5|7865.3|7853.3|7867.5|7855.5|7865.3|7853.3|0
1663728000000|2022-09-21 02:40:00|7867.6|7855.6|7867.6|7855.6|7867.6|7855.6|7867.5|7855.5|0
1663728300000|2022-09-21 02:45:00|7869.8|7857.8|7865.3|7853.3|7869.8|7857.8|7865.3|7853.3|0
1663728600000|2022-09-21 02:50:00|7865.4|7853.4|7868.6|7856.6|7869.8|7857.8|7865.3|7853.3|0
1663728900000|2022-09-21 02:55:00|7867.5|7855.5|7867.5|7855.5|7869.7|7857.7|7867.5|7855.5|0
1663729200000|2022-09-21 03:00:00|7868.6|7856.6|7867.5|7855.5|7869.7|7857.7|7866.3|7854.3|0
1663729500000|2022-09-21 03:05:00|7867.4|7855.4|7865.2|7853.2|7867.5|7855.5|7865.2|7853.2|0
1663729800000|2022-09-21 03:10:00|7866.3|7854.3|7865.2|7853.2|7867.5|7855.5|7865.2|7853.2|0
1663730100000|2022-09-21 03:15:00|7866.3|7854.3|7863|7851|7866.3|7854.3|7862.9|7850.9|0
1663730400000|2022-09-21 03:20:00|7864.1|7852.1|7863|7851|7864.1|7852.1|7862.9|7850.9|0
1663730700000|2022-09-21 03:25:00|7862.9|7850.9|7863|7851|7865.2|7853.2|7862.9|7850.9|0
1663731000000|2022-09-21 03:30:00|7864.1|7852.1|7863|7851|7865.3|7853.3|7863|7851|0
1663731300000|2022-09-21 03:35:00|7865.2|7853.2|7864.1|7852.1|7867.4|7855.4|7862.9|7850.9|0
1663731600000|2022-09-21 03:40:00|7864|7852|7862.9|7850.9|7864|7852|7862.9|7850.9|0
1663731900000|2022-09-21 03:45:00|7863|7851|7865.3|7853.3|7865.3|7853.3|7863|7851|0
1663732200000|2022-09-21 03:50:00|7867.5|7855.5|7867.5|7855.5|7867.5|7855.5|7865.3|7853.3|0
1663732500000|2022-09-21 03:55:00|7869.7|7857.7|7869.7|7857.7|7869.7|7857.7|7867.4|7855.4|0
1663732800000|2022-09-21 04:00:00|7868.6|7856.6|7867.5|7855.5|7869.7|7857.7|7867.4|7855.4|0
1663733100000|2022-09-21 04:05:00|7867.4|7855.4|7865.2|7853.2|7867.4|7855.4|7865.2|7853.2|0
1663733400000|2022-09-21 04:10:00|7866.3|7854.3|7865.2|7853.2|7867.4|7855.4|7865.1|7853.1|0
1663733700000|2022-09-21 04:15:00|7865.1|7853.1|7865.2|7853.2|7865.2|7853.2|7865.1|7853.1|0
1663734000000|2022-09-21 04:20:00|7865.1|7853.1|7862.9|7850.9|7865.2|7853.2|7862.9|7850.9|0
1663734300000|2022-09-21 04:25:00|7861.8|7849.8|7862.9|7850.9|7862.9|7850.9|7860.6|7848.6|0
1663734600000|2022-09-21 04:30:00|7862.8|7850.8|7863|7851|7863|7851|7860.6|7848.6|0
1663734900000|2022-09-21 04:35:00|7862.9|7850.9|7863|7851|7863|7851|7862.9|7850.9|0
1663735200000|2022-09-21 04:40:00|7865.2|7853.2|7865.3|7853.3|7865.3|7853.3|7863|7851|0
1663735500000|2022-09-21 04:45:00|7864.2|7852.2|7863.1|7851.1|7864.2|7852.2|7863|7851|0
1663735800000|2022-09-21 04:50:00|7863|7851|7858.6|7846.6|7863.1|7851.1|7858.5|7846.5|0
1663736100000|2022-09-21 04:55:00|7860.8|7848.8|7860.9|7848.9|7860.9|7848.9|7859.7|7847.7|0
1663736400000|2022-09-21 05:00:00|7863.1|7851.1|7867.7|7855.7|7867.7|7855.7|7863.1|7851.1|0
1663736700000|2022-09-21 05:05:00|7869.9|7857.9|7865.4|7853.4|7872.1|7860.1|7863.1|7851.1|0
1663737000000|2022-09-21 05:10:00|7867.6|7855.6|7867.6|7855.6|7867.6|7855.6|7867.6|7855.6|0
1663737300000|2022-09-21 05:15:00|7867.5|7855.5|7869.8|7857.8|7869.8|7857.8|7867.5|7855.5|0
1663737600000|2022-09-21 05:20:00|7872|7860|7869.8|7857.8|7872|7860|7869.8|7857.8|0
1663737900000|2022-09-21 05:25:00|7872|7860|7876.6|7864.6|7876.6|7864.6|7872|7860|0
1663738200000|2022-09-21 05:30:00|7876.5|7864.5|7876.6|7864.6|7876.6|7864.6|7874.2|7862.2|0
1663738500000|2022-09-21 05:35:00|7876.5|7864.5|7874.2|7862.2|7876.5|7864.5|7874.2|7862.2|0
1663738800000|2022-09-21 05:40:00|7876.4|7864.4|7874.1|7862.1|7876.4|7864.4|7874.1|7862.1|0
1663739100000|2022-09-21 05:45:00|7874.2|7862.2|7876.4|7864.4|7876.4|7864.4|7874.1|7862.1|0
1663739400000|2022-09-21 05:50:00|7876.5|7864.5|7883.1|7871.1|7885.4|7873.4|7876.4|7864.4|0
1663739700000|2022-09-21 05:55:00|7880.9|7868.9|7853.8|7841.8|7885.3|7873.3|7849.2|7837.2|0
1663740000000|2022-09-21 06:00:00|7853.9|7841.9|7840.1|7835.1|7853.9|7841.9|7770.1|7765.1|121
1663740300000|2022-09-21 06:05:00|7842.6|7837.6|7850.6|7845.6|7856.6|7851.6|7840.1|7835.1|29
1663740600000|2022-09-21 06:10:00|7851.1|7846.1|7838.6|7833.6|7855.1|7850.1|7835.6|7830.6|19
1663740900000|2022-09-21 06:15:00|7839.1|7834.1|7847.1|7842.1|7848.6|7843.6|7839.1|7834.1|14
1663741200000|2022-09-21 06:20:00|7848.1|7843.1|7844.6|7839.6|7849.1|7844.1|7841.1|7836.1|10
1663741500000|2022-09-21 06:25:00|7844.1|7839.1|7824.1|7819.1|7844.1|7839.1|7824.1|7819.1|7
1663741800000|2022-09-21 06:30:00|7824.6|7819.6|7812.6|7807.6|7826.1|7821.1|7810.6|7805.6|25
1663742100000|2022-09-21 06:35:00|7813.1|7808.1|7813.1|7808.1|7821.1|7816.1|7813.1|7808.1|13
1663742400000|2022-09-21 06:40:00|7813.6|7808.6|7823.6|7818.6|7823.6|7818.6|7810.6|7805.6|19
1663742700000|2022-09-21 06:45:00|7823.1|7818.1|7839.1|7834.1|7839.6|7834.6|7823.1|7818.1|15
1663743000000|2022-09-21 06:50:00|7838.6|7833.6|7831.1|7826.1|7839.1|7834.1|7830.6|7825.6|8
1663743300000|2022-09-21 06:55:00|7830.6|7825.6|7826.6|7821.6|7831.6|7826.6|7822.6|7817.6|19
1663743600000|2022-09-21 07:00:00|7830.1|7825.1|7829.1|7824.1|7837.1|7832.1|7802.6|7797.6|987
1663743900000|2022-09-21 07:05:00|7831.1|7826.1|7835.6|7830.6|7838.6|7833.6|7818.6|7813.6|519
1663744200000|2022-09-21 07:10:00|7835.1|7830.1|7851.6|7846.6|7851.6|7846.6|7823.6|7818.6|326
1663744500000|2022-09-21 07:15:00|7850.1|7845.1|7847.6|7842.6|7866.6|7861.6|7847.6|7842.6|238
1663744800000|2022-09-21 07:20:00|7848.1|7843.1|7832.6|7827.6|7849.6|7844.6|7830.1|7825.1|278
1663745100000|2022-09-21 07:25:00|7833.6|7828.6|7852.6|7847.6|7854.6|7849.6|7833.6|7828.6|158
1663745400000|2022-09-21 07:30:00|7851.6|7846.6|7851.6|7846.6|7852.1|7847.1|7839.6|7834.6|125
1663745700000|2022-09-21 07:35:00|7852.6|7847.6|7852.6|7847.6|7855.6|7850.6|7848.6|7843.6|79
1663746000000|2022-09-21 07:40:00|7854.1|7849.1|7858.1|7853.1|7859.6|7854.6|7847.6|7842.6|73
1663746300000|2022-09-21 07:45:00|7859.1|7854.1|7870.1|7865.1|7873.1|7868.1|7859.1|7854.1|91
1663746600000|2022-09-21 07:50:00|7869.6|7864.6|7873.6|7868.6|7879.1|7874.1|7867.6|7862.6|124
1663746900000|2022-09-21 07:55:00|7874.1|7869.1|7871.1|7866.1|7874.1|7869.1|7867.1|7862.1|75
1663747200000|2022-09-21 08:00:00|7871.6|7866.6|7872.1|7867.1|7877.1|7872.1|7869.1|7864.1|117
1663747500000|2022-09-21 08:05:00|7871.6|7866.6|7873.1|7868.1|7873.1|7868.1|7862.1|7857.1|101
1663747800000|2022-09-21 08:10:00|7873.6|7868.6|7875.6|7870.6|7878.6|7873.6|7870.1|7865.1|150
1663748100000|2022-09-21 08:15:00|7876.1|7871.1|7889.6|7884.6|7890.1|7885.1|7875.6|7870.6|90
1663748400000|2022-09-21 08:20:00|7888.6|7883.6|7887.1|7882.1|7890.6|7885.6|7885.6|7880.6|48
1663748700000|2022-09-21 08:25:00|7888.6|7883.6|7890.1|7885.1|7893.1|7888.1|7887.6|7882.6|44
1663749000000|2022-09-21 08:30:00|7890.6|7885.6|7891.1|7886.1|7892.1|7887.1|7886.1|7881.1|101
1663749300000|2022-09-21 08:35:00|7891.6|7886.6|7894.1|7889.1|7897.1|7892.1|7890.6|7885.6|75
1663749600000|2022-09-21 08:40:00|7893.6|7888.6|7891.1|7886.1|7894.6|7889.6|7890.1|7885.1|65
1663749900000|2022-09-21 08:45:00|7892.1|7887.1|7888.1|7883.1|7893.6|7888.6|7886.1|7881.1|54
1663750200000|2022-09-21 08:50:00|7888.6|7883.6|7887.1|7882.1|7890.1|7885.1|7884.1|7879.1|41
1663750500000|2022-09-21 08:55:00|7886.6|7881.6|7885.1|7880.1|7887.6|7882.6|7881.1|7876.1|34
1663750800000|2022-09-21 09:00:00|7885.6|7880.6|7880.1|7875.1|7886.1|7881.1|7879.1|7874.1|74
1663751100000|2022-09-21 09:05:00|7879.6|7874.6|7881.1|7876.1|7882.6|7877.6|7877.1|7872.1|27
1663751400000|2022-09-21 09:10:00|7881.6|7876.6|7887.1|7882.1|7891.1|7886.1|7881.6|7876.6|106
1663751700000|2022-09-21 09:15:00|7887.6|7882.6|7881.1|7876.1|7888.6|7883.6|7879.1|7874.1|39
1663752000000|2022-09-21 09:20:00|7881.6|7876.6|7879.1|7874.1|7884.6|7879.6|7877.1|7872.1|44
1663752300000|2022-09-21 09:25:00|7878.6|7873.6|7884.1|7879.1|7887.1|7882.1|7878.1|7873.1|84
1663752600000|2022-09-21 09:30:00|7883.1|7878.1|7890.6|7885.6|7892.1|7887.1|7882.6|7877.6|106
1663752900000|2022-09-21 09:35:00|7891.1|7886.1|7893.1|7888.1|7894.6|7889.6|7887.1|7882.1|64
1663753200000|2022-09-21 09:40:00|7893.6|7888.6|7894.1|7889.1|7901.1|7896.1|7893.6|7888.6|55
1663753500000|2022-09-21 09:45:00|7894.6|7889.6|7899.1|7894.1|7901.1|7896.1|7894.1|7889.1|59
1663753800000|2022-09-21 09:50:00|7898.6|7893.6|7889.6|7884.6|7899.1|7894.1|7888.6|7883.6|88
1663754100000|2022-09-21 09:55:00|7890.1|7885.1|7893.1|7888.1|7895.1|7890.1|7888.1|7883.1|21
1663754400000|2022-09-21 10:00:00|7892.6|7887.6|7894.6|7889.6|7898.6|7893.6|7892.1|7887.1|35
1663754700000|2022-09-21 10:05:00|7895.1|7890.1|7895.1|7890.1|7896.6|7891.6|7890.6|7885.6|20
1663755000000|2022-09-21 10:10:00|7895.6|7890.6|7896.6|7891.6|7898.6|7893.6|7895.1|7890.1|27
1663755300000|2022-09-21 10:15:00|7897.1|7892.1|7897.1|7892.1|7898.1|7893.1|7894.6|7889.6|34
1663755600000|2022-09-21 10:20:00|7897.6|7892.6|7887.1|7882.1|7899.1|7894.1|7887.1|7882.1|27
1663755900000|2022-09-21 10:25:00|7886.6|7881.6|7890.1|7885.1|7894.6|7889.6|7885.1|7880.1|19
1663756200000|2022-09-21 10:30:00|7889.1|7884.1|7877.1|7872.1|7889.1|7884.1|7876.6|7871.6|77
1663756500000|2022-09-21 10:35:00|7876.6|7871.6|7876.1|7871.1|7879.1|7874.1|7868.1|7863.1|48
1663756800000|2022-09-21 10:40:00|7877.1|7872.1|7883.1|7878.1|7883.6|7878.6|7877.1|7872.1|23
1663757100000|2022-09-21 10:45:00|7882.6|7877.6|7888.1|7883.1|7892.1|7887.1|7881.6|7876.6|40
1663757400000|2022-09-21 10:50:00|7888.6|7883.6|7888.1|7883.1|7890.1|7885.1|7886.1|7881.1|24
1663757700000|2022-09-21 10:55:00|7887.6|7882.6|7890.1|7885.1|7890.1|7885.1|7886.6|7881.6|12
1663758000000|2022-09-21 11:00:00|7890.6|7885.6|7889.1|7884.1|7894.6|7889.6|7888.1|7883.1|42
1663758300000|2022-09-21 11:05:00|7889.6|7884.6|7882.1|7877.1|7890.1|7885.1|7882.1|7877.1|28
1663758600000|2022-09-21 11:10:00|7882.6|7877.6|7877.1|7872.1|7883.1|7878.1|7876.6|7871.6|32
1663758900000|2022-09-21 11:15:00|7877.6|7872.6|7875.1|7870.1|7883.1|7878.1|7874.1|7869.1|56
1663759200000|2022-09-21 11:20:00|7875.6|7870.6|7878.1|7873.1|7878.6|7873.6|7871.6|7866.6|39
1663759500000|2022-09-21 11:25:00|7878.6|7873.6|7877.6|7872.6|7881.1|7876.1|7875.6|7870.6|15
1663759800000|2022-09-21 11:30:00|7877.1|7872.1|7880.1|7875.1|7881.1|7876.1|7876.1|7871.1|27
1663760100000|2022-09-21 11:35:00|7879.6|7874.6|7881.1|7876.1|7882.1|7877.1|7877.6|7872.6|22
1663760400000|2022-09-21 11:40:00|7880.2|7875.2|7884.2|7879.2|7885.2|7880.2|7880.2|7875.2|18
1663760700000|2022-09-21 11:45:00|7884.7|7879.7|7885.2|7880.2|7887.2|7882.2|7883.2|7878.2|31
1663761000000|2022-09-21 11:50:00|7884.7|7879.7|7881.2|7876.2|7885.2|7880.2|7878.2|7873.2|27
1663761300000|2022-09-21 11:55:00|7880.7|7875.7|7872.2|7867.2|7881.7|7876.7|7872.2|7867.2|14
1663761600000|2022-09-21 12:00:00|7872.7|7867.7|7878.2|7873.2|7879.2|7874.2|7870.7|7865.7|19
1663761900000|2022-09-21 12:05:00|7878.7|7873.7|7876.2|7871.2|7879.2|7874.2|7874.2|7869.2|25
1663762200000|2022-09-21 12:10:00|7875.7|7870.7|7865.7|7860.7|7875.7|7870.7|7863.2|7858.2|75
1663762500000|2022-09-21 12:15:00|7866.7|7861.7|7864.2|7859.2|7872.2|7867.2|7863.7|7858.7|40
1663762800000|2022-09-21 12:20:00|7866.7|7861.7|7860.2|7855.2|7866.7|7861.7|7857.2|7852.2|43
1663763100000|2022-09-21 12:25:00|7859.2|7854.2|7861.2|7856.2|7861.2|7856.2|7855.2|7850.2|66
1663763400000|2022-09-21 12:30:00|7861.7|7856.7|7870.2|7865.2|7872.7|7867.7|7859.2|7854.2|107
1663763700000|2022-09-21 12:35:00|7869.7|7864.7|7869.2|7864.2|7872.2|7867.2|7867.2|7862.2|25
1663764000000|2022-09-21 12:40:00|7868.2|7863.2|7864.2|7859.2|7869.7|7864.7|7861.2|7856.2|56
1663764300000|2022-09-21 12:45:00|7865.2|7860.2|7865.7|7860.7|7869.2|7864.2|7862.7|7857.7|59
1663764600000|2022-09-21 12:50:00|7866.2|7861.2|7860.2|7855.2|7866.7|7861.7|7860.2|7855.2|114
1663764900000|2022-09-21 12:55:00|7859.7|7854.7|7863.2|7858.2|7863.2|7858.2|7856.2|7851.2|62
1663765200000|2022-09-21 13:00:00|7863.7|7858.7|7867.2|7862.2|7872.7|7867.7|7861.2|7856.2|98
1663765500000|2022-09-21 13:05:00|7867.7|7862.7|7880.7|7875.7|7881.7|7876.7|7867.2|7862.2|132
1663765800000|2022-09-21 13:10:00|7881.2|7876.2|7880.2|7875.2|7881.7|7876.7|7875.2|7870.2|95
1663766100000|2022-09-21 13:15:00|7880.7|7875.7|7876.2|7871.2|7880.7|7875.7|7875.7|7870.7|85
1663766400000|2022-09-21 13:20:00|7876.7|7871.7|7877.7|7872.7|7878.7|7873.7|7873.7|7868.7|107
1663766700000|2022-09-21 13:25:00|7878.2|7873.2|7885.2|7880.2|7886.2|7881.2|7878.2|7873.2|81
1663767000000|2022-09-21 13:30:00|7884.7|7879.7|7860.7|7855.7|7885.2|7880.2|7860.2|7855.2|86
1663767300000|2022-09-21 13:35:00|7860.2|7855.2|7866.2|7861.2|7868.2|7863.2|7859.2|7854.2|84
1663767600000|2022-09-21 13:40:00|7865.7|7860.7|7856.2|7851.2|7866.7|7861.7|7855.7|7850.7|46
1663767900000|2022-09-21 13:45:00|7856.7|7851.7|7869.2|7864.2|7874.2|7869.2|7853.2|7848.2|83
1663768200000|2022-09-21 13:50:00|7868.7|7863.7|7861.2|7856.2|7872.7|7867.7|7859.2|7854.2|62
1663768500000|2022-09-21 13:55:00|7861.7|7856.7|7844.2|7839.2|7862.2|7857.2|7843.2|7838.2|75
1663768800000|2022-09-21 14:00:00|7841.7|7836.7|7847.2|7842.2|7847.2|7842.2|7839.2|7834.2|111
1663769100000|2022-09-21 14:05:00|7846.7|7841.7|7854.7|7849.7|7854.7|7849.7|7839.2|7834.2|84
1663769400000|2022-09-21 14:10:00|7853.8|7848.8|7857.3|7852.3|7859.8|7854.8|7848.8|7843.8|105
1663769700000|2022-09-21 14:15:00|7856.8|7851.8|7859.8|7854.8|7860.8|7855.8|7853.8|7848.8|76
1663770000000|2022-09-21 14:20:00|7860.3|7855.3|7865.3|7860.3|7865.8|7860.8|7857.3|7852.3|73
1663770300000|2022-09-21 14:25:00|7864.8|7859.8|7867.3|7862.3|7870.3|7865.3|7861.8|7856.8|59
1663770600000|2022-09-21 14:30:00|7867.8|7862.8|7871.3|7866.3|7872.8|7867.8|7867.3|7862.3|82
1663770900000|2022-09-21 14:35:00|7871.8|7866.8|7876.8|7871.8|7882.3|7877.3|7871.3|7866.3|92
1663771200000|2022-09-21 14:40:00|7876.3|7871.3|7869.8|7864.8|7878.8|7873.8|7869.8|7864.8|89
1663771500000|2022-09-21 14:45:00|7869.3|7864.3|7862.3|7857.3|7874.3|7869.3|7861.3|7856.3|77
1663771800000|2022-09-21 14:50:00|7861.3|7856.3|7868.3|7863.3|7868.8|7863.8|7861.3|7856.3|69
1663772100000|2022-09-21 14:55:00|7867.8|7862.8|7867.8|7862.8|7871.8|7866.8|7866.3|7861.3|88
1663772400000|2022-09-21 15:00:00|7868.3|7863.3|7863.3|7858.3|7871.8|7866.8|7862.8|7857.8|119
1663772700000|2022-09-21 15:05:00|7862.8|7857.8|7862.3|7857.3|7864.8|7859.8|7859.8|7854.8|65
1663773000000|2022-09-21 15:10:00|7861.8|7856.8|7872.8|7867.8|7872.8|7867.8|7860.8|7855.8|64
1663773300000|2022-09-21 15:15:00|7873.3|7868.3|7868.3|7863.3|7874.8|7869.8|7867.8|7862.8|36
1663773600000|2022-09-21 15:20:00|7868.8|7863.8|7876.3|7871.3|7876.3|7871.3|7867.8|7862.8|154
1663773900000|2022-09-21 15:25:00|7875.8|7870.8|7879.8|7874.8|7882.3|7877.3|7875.3|7870.3|413
1663774200000|2022-09-21 15:30:00|7880.3|7874.3|7873.3|7866.3|7885.3|7879.3|7873.3|7866.3|379
1663774500000|2022-09-21 15:35:00|7874.3|7867.3|7882.3|7875.3|7882.3|7876.3|7873.3|7866.3|80
1663774800000|2022-09-21 15:40:00|7881.3|7874.3|7885.3|7878.3|7887.3|7880.3|7881.3|7874.3|32
1663775100000|2022-09-21 15:45:00|7886.3|7879.3|7879.3|7872.3|7886.3|7880.3|7879.3|7872.3|26
1663775400000|2022-09-21 15:50:00|7878.3|7871.3|7878.3|7871.3|7879.3|7872.3|7875.3|7869.3|17
1663775700000|2022-09-21 15:55:00|7877.3|7870.3|7879.3|7872.3|7879.3|7872.3|7874.3|7867.3|28
1663776000000|2022-09-21 16:00:00|7880.3|7873.3|7874.3|7866.3|7880.3|7873.3|7872.3|7866.3|39
1663776300000|2022-09-21 16:05:00|7873.3|7867.3|7882.3|7876.3|7883.3|7876.3|7873.3|7867.3|18
1663776600000|2022-09-21 16:10:00|7883.3|7877.3|7886.3|7879.3|7887.3|7880.3|7882.3|7877.3|13
1663776900000|2022-09-21 16:15:00|7887.3|7880.3|7885.3|7878.3|7889.3|7882.3|7884.3|7877.3|9
1663777200000|2022-09-21 16:20:00|7886.3|7877.3|7882.3|7874.3|7886.3|7877.3|7880.3|7874.3|3
1663777500000|2022-09-21 16:25:00|7881.3|7875.3|7885.3|7878.3|7885.3|7879.3|7881.3|7874.3|9
1663777800000|2022-09-21 16:30:00|7886.3|7879.3|7887.3|7881.3|7888.3|7881.3|7884.3|7877.3|12
1663778100000|2022-09-21 16:35:00|7888.3|7880.3|7886.3|7878.3|7890.3|7883.3|7886.3|7878.3|7
1663778400000|2022-09-21 16:40:00|7885.3|7879.3|7883.3|7876.3|7886.3|7879.3|7883.3|7876.3|1
1663778700000|2022-09-21 16:45:00|7882.3|7875.3|7885.3|7878.3|7885.3|7879.3|7881.3|7874.3|15
1663779000000|2022-09-21 16:50:00|7884.3|7877.3|7878.3|7871.3|7884.3|7877.3|7878.3|7871.3|10
1663779300000|2022-09-21 16:55:00|7877.3|7870.3|7876.3|7870.3|7877.3|7871.3|7874.3|7867.3|17
1663779600000|2022-09-21 17:00:00|7874.3|7867.3|7879.3|7872.3|7879.3|7873.3|7874.3|7867.3|22
1663779900000|2022-09-21 17:05:00|7878.3|7871.3|7879.3|7872.3|7879.3|7872.3|7876.3|7869.3|2
1663780200000|2022-09-21 17:10:00|7878.3|7871.3|7879.3|7871.3|7880.3|7873.3|7877.3|7870.3|2
1663780500000|2022-09-21 17:15:00|7878.3|7870.3|7875.3|7868.3|7878.3|7870.3|7873.3|7866.3|8
1663780800000|2022-09-21 17:20:00|7874.3|7867.3|7871.3|7864.3|7874.3|7867.3|7869.3|7862.3|7
1663781100000|2022-09-21 17:25:00|7870.3|7863.3|7876.3|7868.3|7876.3|7868.3|7870.3|7863.3|5
1663781400000|2022-09-21 17:30:00|7877.3|7869.3|7879.3|7872.3|7880.3|7872.3|7875.3|7867.3|9
1663781700000|2022-09-21 17:35:00|7880.3|7871.3|7880.3|7873.3|7880.3|7873.3|7876.3|7870.3|4
1663782000000|2022-09-21 17:40:00|7879.3|7872.3|7883.3|7875.3|7884.3|7876.3|7879.3|7871.3|6
1663782300000|2022-09-21 17:45:00|7884.3|7876.3|7879.3|7871.3|7885.3|7877.3|7877.3|7869.3|1
1663782600000|2022-09-21 17:50:00|7878.3|7869.3|7876.3|7865.3|7879.3|7872.3|7875.3|7864.3|34
1663782900000|2022-09-21 17:55:00|7875.3|7866.3|7883.9|7871.9|7883.9|7873.3|7875.3|7864.3|18
1663783200000|2022-09-21 18:00:00|7884|7872|7805.7|7793.7|7886.2|7874.2|7803.2|7791.2|0
1663783500000|2022-09-21 18:05:00|7803.6|7791.6|7837.3|7825.3|7846.4|7834.4|7795.3|7783.3|0
1663783800000|2022-09-21 18:10:00|7838.3|7826.3|7812.9|7800.9|7844.1|7832.1|7810.8|7798.8|0
1663784100000|2022-09-21 18:15:00|7810.7|7798.7|7819.8|7807.8|7826.6|7814.6|7808.4|7796.4|0
1663784400000|2022-09-21 18:20:00|7818.7|7806.7|7839.2|7827.2|7840.4|7828.4|7818.7|7806.7|0
1663784700000|2022-09-21 18:25:00|7839.1|7827.1|7834.4|7822.4|7850.6|7838.6|7831.1|7819.1|0
1663785000000|2022-09-21 18:30:00|7833.3|7821.3|7871.2|7859.2|7879.1|7867.1|7819.6|7807.6|0
1663785300000|2022-09-21 18:35:00|7872.3|7860.3|7863.5|7851.5|7883.8|7871.8|7852.1|7840.1|0
1663785600000|2022-09-21 18:40:00|7861.3|7849.3|7913.6|7901.6|7917.1|7905.1|7854.4|7842.4|0
1663785900000|2022-09-21 18:45:00|7913.7|7901.7|7896.9|7884.9|7931.9|7919.9|7884.5|7872.5|0
1663786200000|2022-09-21 18:50:00|7897|7885|7911.2|7899.2|7914.6|7902.6|7880.8|7868.8|0
1663786500000|2022-09-21 18:55:00|7913.4|7901.4|7904.4|7892.4|7917.9|7905.9|7892.9|7880.9|0
1663786800000|2022-09-21 19:00:00|7905.4|7893.4|7895|7883|7913.5|7901.5|7888.1|7876.1|0
1663787100000|2022-09-21 19:05:00|7894.9|7882.9|7876.9|7864.9|7904.2|7892.2|7874.6|7862.6|0
1663787400000|2022-09-21 19:10:00|7879.1|7867.1|7877.1|7865.1|7879.4|7867.4|7836.1|7824.1|0
1663787700000|2022-09-21 19:15:00|7874.9|7862.9|7861.5|7849.5|7886.3|7874.3|7859.2|7847.2|0
1663788000000|2022-09-21 19:20:00|7861.4|7849.4|7852.3|7840.3|7861.4|7849.4|7845.4|7833.4|0
1663788300000|2022-09-21 19:25:00|7852.2|7840.2|7821.1|7809.1|7852.3|7840.3|7821|7809|0
1663788600000|2022-09-21 19:30:00|7821|7809|7831.5|7819.5|7833.8|7821.8|7807.2|7795.2|0
1663788900000|2022-09-21 19:35:00|7832.6|7820.6|7806|7794|7832.6|7820.6|7801.6|7789.6|0
1663789200000|2022-09-21 19:40:00|7803.8|7791.8|7794.7|7782.7|7815.2|7803.2|7794.7|7782.7|0
1663789500000|2022-09-21 19:45:00|7792.5|7780.5|7791.4|7779.4|7796.9|7784.9|7783.8|7771.8|0
1663789800000|2022-09-21 19:50:00|7793.5|7781.5|7796|7784|7802.8|7790.8|7787|7775|0
1663790100000|2022-09-21 19:55:00|7794.9|7782.9|7770.6|7758.6|7794.9|7782.9|7770.6|7758.6|0
1663790400000|2022-09-21 20:00:00|7771.7|7759.7|7765.1|7753.1|7774.8|7762.8|7762|7750|0
1663790700000|2022-09-21 20:05:00|7765|7753|7776.6|7764.6|7780.4|7768.4|7763.5|7751.5|0
1663791000000|2022-09-21 20:10:00|7776.8|7764.8|7774.2|7762.2|7779.4|7767.4|7769.3|7757.3|0
1663791300000|2022-09-21 20:15:00|7774.3|7762.3|7765.9|7753.9|7776.5|7764.5|7765.9|7753.9|0
1663791600000|2022-09-21 20:20:00|7766.3|7754.3|7759.3|7747.3|7770.4|7758.4|7759.3|7747.3|0
1663791900000|2022-09-21 20:25:00|7758.9|7746.9|7762.6|7750.6|7769|7757|7752.2|7740.2|0
1663792200000|2022-09-21 20:30:00|7763.5|7751.5|7766|7754|7773.2|7761.2|7763.5|7751.5|0
1663792500000|2022-09-21 20:35:00|7765.5|7753.5|7764.8|7752.8|7768.4|7756.4|7763.7|7751.7|0
1663792800000|2022-09-21 20:40:00|7765.1|7753.1|7765.3|7753.3|7766.4|7754.4|7762.4|7750.4|0
1663793100000|2022-09-21 20:45:00|7765.7|7753.7|7774.2|7762.2|7775.5|7763.5|7765.3|7753.3|0
1663793400000|2022-09-21 20:50:00|7773.5|7761.5|7771|7759|7774.2|7762.2|7768.5|7756.5|0
1663793700000|2022-09-21 20:55:00|7771.5|7759.5|7772.1|7760.1|7772.4|7760.4|7767|7755|0
1663794000000|2022-09-21 21:00:00|7772.2|7760.2|7772.6|7760.6|7772.8|7760.8|7771.9|7759.9|0
1663794300000|2022-09-21 21:05:00|7771.9|7759.9|7772.1|7760.1|7773.1|7761.1|7771.7|7759.7|0
1663794600000|2022-09-21 21:10:00|7772.2|7760.2|7772.6|7760.6|7773.7|7761.7|7772.1|7760.1|0
1663794900000|2022-09-21 21:15:00|7772.4|7760.4|7772.2|7760.2|7773.3|7761.3|7772.1|7760.1|0
1663795200000|2022-09-21 21:20:00|7772.1|7760.1|7771.5|7759.5|7772.1|7760.1|7771.5|7759.5|0
1663795500000|2022-09-21 21:25:00|7771.2|7759.2|7770.6|7758.6|7771.5|7759.5|7770.6|7758.6|0
1663795800000|2022-09-21 21:30:00|7771|7759|7770.8|7758.8|7771|7759|7770.8|7758.8|0
1663796100000|2022-09-21 21:35:00|7771|7759|7770.7|7758.7|7771.2|7759.2|7770|7758|0
1663796400000|2022-09-21 21:40:00|7770.5|7758.5|7769.8|7757.8|7771.4|7759.4|7769.6|7757.6|0
1663796700000|2022-09-21 21:45:00|7769.6|7757.6|7769.3|7757.3|7769.8|7757.8|7768.4|7756.4|0
1663797000000|2022-09-21 21:50:00|7769.6|7757.6|7769.6|7757.6|7769.8|7757.8|7769.3|7757.3|0
1663797300000|2022-09-21 21:55:00|7770.2|7758.2|7770.9|7758.9|7772.7|7760.7|7770.2|7758.2|0
1663797600000|2022-09-21 22:00:00|7770.8|7758.8|7776|7764|7780.3|7768.3|7767.1|7755.1|0
1663797900000|2022-09-21 22:05:00|7774.9|7762.9|7773.7|7761.7|7776.5|7764.5|7770.4|7758.4|0
1663798200000|2022-09-21 22:10:00|7773.8|7761.8|7771.2|7759.2|7775.8|7763.8|7768.7|7756.7|0
1663798500000|2022-09-21 22:15:00|7771.1|7759.1|7771.2|7759.2|7772.7|7760.7|7768.2|7756.2|0
1663798800000|2022-09-21 22:20:00|7771.1|7759.1|7774.3|7762.3|7775.4|7763.4|7770.5|7758.5|0
1663799100000|2022-09-21 22:25:00|7774.8|7762.8|7775.4|7763.4|7776.3|7764.3|7771.8|7759.8|0
1663799400000|2022-09-21 22:30:00|7775|7763|7771.2|7759.2|7775.9|7763.9|7770.7|7758.7|0
1663799700000|2022-09-21 22:35:00|7771.1|7759.1|7771.8|7759.8|7771.8|7759.8|7768.7|7756.7|0
1663800000000|2022-09-21 22:40:00|7771.2|7759.2|7753.4|7741.4|7771.2|7759.2|7753.4|7741.4|0
1663800300000|2022-09-21 22:45:00|7753.6|7741.6|7750.4|7738.4|7754.3|7742.3|7748.4|7736.4|0
1663800600000|2022-09-21 22:50:00|7750|7738|7749.3|7737.3|7752.9|7740.9|7746.4|7734.4|0
1663800900000|2022-09-21 22:55:00|7749.1|7737.1|7749.2|7737.2|7753.6|7741.6|7748.8|7736.8|0
1663801200000|2022-09-21 23:00:00|7748.8|7736.8|7751.4|7739.4|7752.4|7740.4|7746.8|7734.8|0
1663801500000|2022-09-21 23:05:00|7751.6|7739.6|7751.8|7739.8|7754.3|7742.3|7750.5|7738.5|0
1663801800000|2022-09-21 23:10:00|7752.2|7740.2|7742.6|7730.6|7752.2|7740.2|7741.4|7729.4|0
1663802100000|2022-09-21 23:15:00|7743|7731|7746.2|7734.2|7746.4|7734.4|7742.1|7730.1|0
1663802400000|2022-09-21 23:20:00|7746.4|7734.4|7749.4|7737.4|7751.2|7739.2|7746.2|7734.2|0
1663802700000|2022-09-21 23:25:00|7749.1|7737.1|7746.7|7734.7|7751.4|7739.4|7746.2|7734.2|0
1663803000000|2022-09-21 23:30:00|7746.2|7734.2|7738.9|7726.9|7747.6|7735.6|7738.9|7726.9|0
1663803300000|2022-09-21 23:35:00|7739.3|7727.3|7742.5|7730.5|7744.5|7732.5|7739.3|7727.3|0
1663803600000|2022-09-21 23:40:00|7742.9|7730.9|7743.3|7731.3|7744.1|7732.1|7739.3|7727.3|0
1663803900000|2022-09-21 23:45:00|7743.5|7731.5|7743|7731|7745.1|7733.1|7742.1|7730.1|0
1663804200000|2022-09-21 23:50:00|7742.8|7730.8|7746.2|7734.2|7747.1|7735.1|7742.1|7730.1|0
1663804500000|2022-09-21 23:55:00|7745.5|7733.5|7739.3|7727.3|7749.3|7737.3|7739.3|7727.3|0
1663804800000|2022-09-22 00:00:00|7738.8|7726.8|7740.6|7728.6|7746.5|7734.5|7733.7|7721.7|0
1663805100000|2022-09-22 00:05:00|7740.5|7728.5|7735.3|7723.3|7744.4|7732.4|7735.1|7723.1|0
1663805400000|2022-09-22 00:10:00|7735.8|7723.8|7743.8|7731.8|7753|7741|7735.3|7723.3|0
1663805700000|2022-09-22 00:15:00|7743.4|7731.4|7726.9|7714.9|7744|7732|7722.4|7710.4|0
1663806000000|2022-09-22 00:20:00|7724.7|7712.7|7729.1|7717.1|7731.4|7719.4|7722.5|7710.5|0
1663806300000|2022-09-22 00:25:00|7726.9|7714.9|7727|7715|7729.2|7717.2|7726.9|7714.9|0
1663806600000|2022-09-22 00:30:00|7729.1|7717.1|7729.2|7717.2|7733.6|7721.6|7726.9|7714.9|0
1663806900000|2022-09-22 00:35:00|7729.1|7717.1|7731.4|7719.4|7733.6|7721.6|7729.1|7717.1|0
1663807200000|2022-09-22 00:40:00|7731.3|7719.3|7720|7708|7731.4|7719.4|7717.8|7705.8|0
1663807500000|2022-09-22 00:45:00|7717.8|7705.8|7720.3|7708.3|7722.3|7710.3|7717.8|7705.8|0
1663807800000|2022-09-22 00:50:00|7722.5|7710.5|7715.8|7703.8|7722.5|7710.5|7713.6|7701.6|0
1663808100000|2022-09-22 00:55:00|7716.3|7704.3|7711.7|7699.7|7716.3|7704.3|7707.2|7695.2|0
1663808400000|2022-09-22 01:00:00|7713.9|7701.9|7713.5|7701.5|7718|7706|7709.5|7697.5|0
1663808700000|2022-09-22 01:05:00|7713.6|7701.6|7709|7697|7718|7706|7709|7697|0
1663809000000|2022-09-22 01:10:00|7706.8|7694.8|7704.9|7692.9|7711.2|7699.2|7702.2|7690.2|0
1663809300000|2022-09-22 01:15:00|7705|7693|7705.1|7693.1|7709.5|7697.5|7702.8|7690.8|0
1663809600000|2022-09-22 01:20:00|7705|7693|7700.8|7688.8|7705.1|7693.1|7696.2|7684.2|0
1663809900000|2022-09-22 01:25:00|7700.7|7688.7|7698.5|7686.5|7703|7691|7698.5|7686.5|0
1663810200000|2022-09-22 01:30:00|7699.6|7687.6|7700.8|7688.8|7703|7691|7698.5|7686.5|0
1663810500000|2022-09-22 01:35:00|7700.7|7688.7|7701.6|7689.6|7703.8|7691.8|7698.5|7686.5|0
1663810800000|2022-09-22 01:40:00|7703.7|7691.7|7701.7|7689.7|7703.9|7691.9|7699.3|7687.3|0
1663811100000|2022-09-22 01:45:00|7703.9|7691.9|7706.1|7694.1|7706.1|7694.1|7699.4|7687.4|0
1663811400000|2022-09-22 01:50:00|7706.2|7694.2|7708.3|7696.3|7710.6|7698.6|7706.2|7694.2|0
1663811700000|2022-09-22 01:55:00|7708.4|7696.4|7712.7|7700.7|7712.7|7700.7|7708.3|7696.3|0
1663812000000|2022-09-22 02:00:00|7714.9|7702.9|7717.2|7705.2|7721.6|7709.6|7712.7|7700.7|0
1663812300000|2022-09-22 02:05:00|7717.1|7705.1|7710.4|7698.4|7719.4|7707.4|7710.4|7698.4|0
1663812600000|2022-09-22 02:10:00|7712.6|7700.6|7710.9|7698.9|7713.1|7701.1|7708.6|7696.6|0
1663812900000|2022-09-22 02:15:00|7713.1|7701.1|7715.3|7703.3|7715.4|7703.4|7713.1|7701.1|0
1663813200000|2022-09-22 02:20:00|7713.1|7701.1|7716.4|7704.4|7719.8|7707.8|7713.1|7701.1|0
1663813500000|2022-09-22 02:25:00|7717.5|7705.5|7713.1|7701.1|7717.5|7705.5|7710.8|7698.8|0
1663813800000|2022-09-22 02:30:00|7715.3|7703.3|7710.9|7698.9|7715.4|7703.4|7710.8|7698.8|0
1663814100000|2022-09-22 02:35:00|7711|7699|7719.8|7707.8|7719.9|7707.9|7710.9|7698.9|0
1663814400000|2022-09-22 02:40:00|7719.9|7707.9|7726.9|7714.9|7726.9|7714.9|7717.6|7705.6|0
1663814700000|2022-09-22 02:45:00|7727.1|7715.1|7733.7|7721.7|7733.8|7721.8|7727|7715|0
1663815000000|2022-09-22 02:50:00|7733.8|7721.8|7729.3|7717.3|7738.3|7726.3|7729.3|7717.3|0
1663815300000|2022-09-22 02:55:00|7731.5|7719.5|7733.7|7721.7|7738.3|7726.3|7729.3|7717.3|0
1663815600000|2022-09-22 03:00:00|7731.5|7719.5|7731.5|7719.5|7733.8|7721.8|7729.3|7717.3|0
1663815900000|2022-09-22 03:05:00|7733.7|7721.7|7729.3|7717.3|7733.7|7721.7|7729.2|7717.2|0
1663816200000|2022-09-22 03:10:00|7729.2|7717.2|7727.1|7715.1|7729.3|7717.3|7724.8|7712.8|0
1663816500000|2022-09-22 03:15:00|7727.3|7715.3|7730.8|7718.8|7730.8|7718.8|7726.4|7714.4|0
1663816800000|2022-09-22 03:20:00|7728.6|7716.6|7735.2|7723.2|7735.3|7723.3|7728.6|7716.6|0
1663817100000|2022-09-22 03:25:00|7735.3|7723.3|7733|7721|7735.3|7723.3|7733|7721|0
1663817400000|2022-09-22 03:30:00|7735.2|7723.2|7735.2|7723.2|7737.5|7725.5|7733|7721|0
1663817700000|2022-09-22 03:35:00|7735.3|7723.3|7737.5|7725.5|7739.7|7727.7|7735.2|7723.2|0
1663818000000|2022-09-22 03:40:00|7739.7|7727.7|7739.8|7727.8|7739.8|7727.8|7737.5|7725.5|0
1663818300000|2022-09-22 03:45:00|7739.7|7727.7|7739.7|7727.7|7739.7|7727.7|7737.5|7725.5|0
1663818600000|2022-09-22 03:50:00|7740.8|7728.8|7741.8|7729.8|7741.9|7729.9|7739.7|7727.7|0
1663818900000|2022-09-22 03:55:00|7739.7|7727.7|7737.9|7725.9|7740.1|7728.1|7735.7|7723.7|0
1663819200000|2022-09-22 04:00:00|7738|7726|7738.5|7726.5|7740.7|7728.7|7736.8|7724.8|0
1663819500000|2022-09-22 04:05:00|7740.7|7728.7|7741.8|7729.8|7743|7731|7738.5|7726.5|0
1663819800000|2022-09-22 04:10:00|7741.7|7729.7|7744.6|7732.6|7744.6|7732.6|7739.6|7727.6|0
1663820100000|2022-09-22 04:15:00|7742.4|7730.4|7744.6|7732.6|7746.8|7734.8|7742.3|7730.3|0
1663820400000|2022-09-22 04:20:00|7744.7|7732.7|7749.1|7737.1|7751.3|7739.3|7744.7|7732.7|0
1663820700000|2022-09-22 04:25:00|7751.3|7739.3|7751.3|7739.3|7753.5|7741.5|7751.3|7739.3|0
1663821000000|2022-09-22 04:30:00|7750.2|7738.2|7749.1|7737.1|7751.4|7739.4|7746.9|7734.9|0
1663821300000|2022-09-22 04:35:00|7746.9|7734.9|7748|7736|7751.4|7739.4|7746.8|7734.8|0
1663821600000|2022-09-22 04:40:00|7746.9|7734.9|7746.8|7734.8|7746.9|7734.9|7746.8|7734.8|0
1663821900000|2022-09-22 04:45:00|7744.7|7732.7|7749|7737|7751.2|7739.2|7744.6|7732.6|0
1663822200000|2022-09-22 04:50:00|7751.2|7739.2|7751.2|7739.2|7751.3|7739.3|7749|7737|0
1663822500000|2022-09-22 04:55:00|7749|7737|7746.7|7734.7|7751.2|7739.2|7746.7|7734.7|0
1663822800000|2022-09-22 05:00:00|7744.5|7732.5|7751.3|7739.3|7751.3|7739.3|7744.5|7732.5|0
1663823100000|2022-09-22 05:05:00|7751.2|7739.2|7751.3|7739.3|7751.3|7739.3|7749|7737|0
1663823400000|2022-09-22 05:10:00|7750.2|7738.2|7744.5|7732.5|7751.3|7739.3|7744.5|7732.5|0
1663823700000|2022-09-22 05:15:00|7744.6|7732.6|7749|7737|7751.2|7739.2|7744.5|7732.5|0
1663824000000|2022-09-22 05:20:00|7748.9|7736.9|7751.3|7739.3|7751.3|7739.3|7748.9|7736.9|0
1663824300000|2022-09-22 05:25:00|7751.2|7739.2|7749.2|7737.2|7751.4|7739.4|7749.2|7737.2|0
1663824600000|2022-09-22 05:30:00|7749.1|7737.1|7754.8|7742.8|7758.1|7746.1|7749.1|7737.1|0
1663824900000|2022-09-22 05:35:00|7753.7|7741.7|7762.3|7750.3|7762.5|7750.5|7752.5|7740.5|0
1663825200000|2022-09-22 05:40:00|7762.4|7750.4|7762.4|7750.4|7764.6|7752.6|7758|7746|0
1663825500000|2022-09-22 05:45:00|7761.3|7749.3|7760.1|7748.1|7761.3|7749.3|7757.9|7745.9|0
1663825800000|2022-09-22 05:50:00|7760.2|7748.2|7757.9|7745.9|7760.2|7748.2|7755.7|7743.7|0
1663826100000|2022-09-22 05:55:00|7759|7747|7753.4|7741.4|7762.3|7750.3|7753.4|7741.4|0
1663826400000|2022-09-22 06:00:00|7755.6|7743.6|7786.3|7781.3|7792.3|7787.3|7755.5|7743.5|184
1663826700000|2022-09-22 06:05:00|7786.8|7781.8|7796.8|7791.8|7801.3|7796.3|7786.8|7781.8|59
1663827000000|2022-09-22 06:10:00|7796.3|7791.3|7787.3|7782.3|7798.8|7793.8|7786.3|7781.3|50
1663827300000|2022-09-22 06:15:00|7786.8|7781.8|7789.3|7784.3|7791.8|7786.8|7784.3|7779.3|44
1663827600000|2022-09-22 06:20:00|7791.3|7786.3|7799.8|7794.8|7801.3|7796.3|7790.3|7785.3|39
1663827900000|2022-09-22 06:25:00|7797.8|7792.8|7804.3|7799.3|7804.8|7799.8|7797.3|7792.3|41
1663828200000|2022-09-22 06:30:00|7803.8|7798.8|7784.3|7779.3|7805.3|7800.3|7782.3|7777.3|77
1663828500000|2022-09-22 06:35:00|7784.8|7779.8|7780.8|7775.8|7792.3|7787.3|7780.3|7775.3|46
1663828800000|2022-09-22 06:40:00|7781.3|7776.3|7785.8|7780.8|7786.3|7781.3|7781.3|7776.3|18
1663829100000|2022-09-22 06:45:00|7785.3|7780.3|7789.3|7784.3|7789.8|7784.8|7780.8|7775.8|26
1663829400000|2022-09-22 06:50:00|7789.8|7784.8|7791.3|7786.3|7794.3|7789.3|7786.8|7781.8|10
1663829700000|2022-09-22 06:55:00|7790.8|7785.8|7794.3|7789.3|7798.8|7793.8|7783.8|7778.8|46
1663830000000|2022-09-22 07:00:00|7794.8|7789.8|7781.8|7776.8|7794.8|7789.8|7760.8|7755.8|667
1663830300000|2022-09-22 07:05:00|7781.3|7776.3|7771.3|7766.3|7782.8|7777.8|7770.3|7765.3|344
1663830600000|2022-09-22 07:10:00|7770.8|7765.8|7780.3|7775.3|7781.8|7776.8|7764.3|7759.3|220
1663830900000|2022-09-22 07:15:00|7779.8|7774.8|7794.3|7789.3|7799.8|7794.8|7775.3|7770.3|194
1663831200000|2022-09-22 07:20:00|7793.8|7788.8|7788.8|7783.8|7798.3|7793.3|7787.3|7782.3|186
1663831500000|2022-09-22 07:25:00|7788.3|7783.3|7801.8|7796.8|7803.3|7798.3|7785.8|7780.8|141
1663831800000|2022-09-22 07:30:00|7801.3|7796.3|7815.3|7810.3|7822.8|7817.8|7798.3|7793.3|347
1663832100000|2022-09-22 07:35:00|7815.8|7810.8|7819.3|7814.3|7822.3|7817.3|7813.3|7808.3|132
1663832400000|2022-09-22 07:40:00|7820|7815|7820|7815|7821.5|7816.5|7814|7809|132
1663832700000|2022-09-22 07:45:00|7820.5|7815.5|7846|7841|7846.5|7841.5|7818|7813|275
1663833000000|2022-09-22 07:50:00|7845.5|7840.5|7851.5|7846.5|7858|7853|7842.5|7837.5|172
1663833300000|2022-09-22 07:55:00|7851|7846|7851.5|7846.5|7855|7850|7848|7843|115
1663833600000|2022-09-22 08:00:00|7851|7846|7855.5|7850.5|7856|7851|7844|7839|217
1663833900000|2022-09-22 08:05:00|7856.5|7851.5|7854|7849|7860|7855|7849|7844|122
1663834200000|2022-09-22 08:10:00|7853.5|7848.5|7857|7852|7861.5|7856.5|7853|7848|185
1663834500000|2022-09-22 08:15:00|7857.5|7852.5|7865.5|7860.5|7872.5|7867.5|7857|7852|218
1663834800000|2022-09-22 08:20:00|7865|7860|7864.5|7859.5|7874.5|7869.5|7861.5|7856.5|154
1663835100000|2022-09-22 08:25:00|7864|7859|7862.5|7857.5|7872|7867|7860|7855|162
1663835400000|2022-09-22 08:30:00|7862|7857|7877|7872|7877|7872|7862|7857|111
1663835700000|2022-09-22 08:35:00|7876.5|7871.5|7883.5|7878.5|7886|7881|7875.5|7870.5|135
1663836000000|2022-09-22 08:40:00|7883|7878|7894.5|7889.5|7895.5|7890.5|7882.5|7877.5|177
1663836300000|2022-09-22 08:45:00|7894|7889|7878.5|7873.5|7900|7895|7874|7869|152
1663836600000|2022-09-22 08:50:00|7879.5|7874.5|7871|7866|7884.5|7879.5|7867.5|7862.5|107
1663836900000|2022-09-22 08:55:00|7870.5|7865.5|7875.5|7870.5|7878|7873|7868|7863|92
1663837200000|2022-09-22 09:00:00|7875|7870|7871.5|7866.5|7879|7874|7864|7859|112
1663837500000|2022-09-22 09:05:00|7871|7866|7853.5|7848.5|7874.5|7869.5|7852|7847|199
1663837800000|2022-09-22 09:10:00|7854|7849|7859.5|7854.5|7859.5|7854.5|7849.5|7844.5|109
1663838100000|2022-09-22 09:15:00|7859|7854|7855|7850|7861.5|7856.5|7853|7848|59
1663838400000|2022-09-22 09:20:00|7855.5|7850.5|7854.5|7849.5|7861.5|7856.5|7852|7847|65
1663838700000|2022-09-22 09:25:00|7854|7849|7860|7855|7861.5|7856.5|7853|7848|50
1663839000000|2022-09-22 09:30:00|7860.5|7855.5|7862.5|7857.5|7870.5|7865.5|7860.5|7855.5|57
1663839300000|2022-09-22 09:35:00|7862|7857|7845.5|7840.5|7862.5|7857.5|7845|7840|230
1663839600000|2022-09-22 09:40:00|7846|7841|7837.5|7832.5|7847.5|7842.5|7836.5|7831.5|67
1663839900000|2022-09-22 09:45:00|7839.5|7834.5|7845|7840|7849|7844|7839.5|7834.5|90
1663840200000|2022-09-22 09:50:00|7844.5|7839.5|7850|7845|7850.5|7845.5|7842|7837|29
1663840500000|2022-09-22 09:55:00|7850.5|7845.5|7852.5|7847.5|7855|7850|7848.5|7843.5|61
1663840800000|2022-09-22 10:00:00|7852|7847|7842|7837|7854.5|7849.5|7839|7834|44
1663841100000|2022-09-22 10:05:00|7841.5|7836.5|7846.5|7841.5|7848|7843|7840|7835|20
1663841400000|2022-09-22 10:10:00|7847|7842|7845|7840|7849|7844|7839.5|7834.5|31
1663841700000|2022-09-22 10:15:00|7844.5|7839.5|7841|7836|7846|7841|7839.5|7834.5|36
1663842000000|2022-09-22 10:20:00|7840.5|7835.5|7840.5|7835.5|7842.5|7837.5|7838.5|7833.5|60
1663842300000|2022-09-22 10:25:00|7841|7836|7847|7842|7848|7843|7840.5|7835.5|63
1663842600000|2022-09-22 10:30:00|7846.5|7841.5|7849.5|7844.5|7852.5|7847.5|7845.5|7840.5|49
1663842900000|2022-09-22 10:35:00|7850|7845|7849|7844|7853.5|7848.5|7846.5|7841.5|37
1663843200000|2022-09-22 10:40:00|7848.5|7843.5|7847.5|7842.5|7851|7846|7844.5|7839.5|26
1663843500000|2022-09-22 10:45:00|7847|7842|7842|7837|7847|7842|7841.5|7836.5|49
1663843800000|2022-09-22 10:50:00|7842.5|7837.5|7853.5|7848.5|7856.5|7851.5|7842|7837|53
1663844100000|2022-09-22 10:55:00|7855|7850|7852.5|7847.5|7856.5|7851.5|7850.5|7845.5|40
1663844400000|2022-09-22 11:00:00|7853|7848|7846.5|7841.5|7862|7857|7834|7829|372
1663844700000|2022-09-22 11:05:00|7846|7841|7835|7830|7849|7844|7835|7830|128
1663845000000|2022-09-22 11:10:00|7835.5|7830.5|7826|7821|7836|7831|7825.5|7820.5|108
1663845300000|2022-09-22 11:15:00|7826.5|7821.5|7837.5|7832.5|7838.5|7833.5|7826.5|7821.5|82
1663845600000|2022-09-22 11:20:00|7837|7832|7829|7824|7838|7833|7825.5|7820.5|79
1663845900000|2022-09-22 11:25:00|7828.5|7823.5|7816.5|7811.5|7831|7826|7815|7810|89
1663846200000|2022-09-22 11:30:00|7816|7811|7818|7813|7822.5|7817.5|7815.5|7810.5|68
1663846500000|2022-09-22 11:35:00|7817.5|7812.5|7823|7818|7825.5|7820.5|7816.5|7811.5|67
1663846800000|2022-09-22 11:40:00|7823.7|7818.7|7821.2|7816.2|7824.2|7819.2|7817.7|7812.7|52
1663847100000|2022-09-22 11:45:00|7821.7|7816.7|7816.7|7811.7|7822.2|7817.2|7813.7|7808.7|44
1663847400000|2022-09-22 11:50:00|7817.2|7812.2|7827.7|7822.7|7828.7|7823.7|7816.2|7811.2|42
1663847700000|2022-09-22 11:55:00|7827.2|7822.2|7834.7|7829.7|7839.7|7834.7|7826.7|7821.7|50
1663848000000|2022-09-22 12:00:00|7835.2|7830.2|7836.7|7831.7|7838.7|7833.7|7830.7|7825.7|55
1663848300000|2022-09-22 12:05:00|7836.2|7831.2|7834.2|7829.2|7837.7|7832.7|7827.2|7822.2|77
1663848600000|2022-09-22 12:10:00|7833.7|7828.7|7848.7|7843.7|7848.7|7843.7|7833.2|7828.2|77
1663848900000|2022-09-22 12:15:00|7849.2|7844.2|7851.7|7846.7|7853.2|7848.2|7847.2|7842.2|567
1663849200000|2022-09-22 12:20:00|7852.2|7847.2|7843.2|7838.2|7852.7|7847.7|7841.7|7836.7|119
1663849500000|2022-09-22 12:25:00|7843.7|7838.7|7839.7|7834.7|7847.2|7842.2|7839.7|7834.7|63
1663849800000|2022-09-22 12:30:00|7839.2|7834.2|7841.7|7836.7|7844.7|7839.7|7830.2|7825.2|152
1663850100000|2022-09-22 12:35:00|7841.2|7836.2|7848.7|7843.7|7853.2|7848.2|7836.7|7831.7|83
1663850400000|2022-09-22 12:40:00|7848.2|7843.2|7851.2|7846.2|7857.7|7852.7|7846.2|7841.2|84
1663850700000|2022-09-22 12:45:00|7850.2|7845.2|7858.7|7853.7|7863.2|7858.2|7848.7|7843.7|86
1663851000000|2022-09-22 12:50:00|7859.2|7854.2|7864.2|7859.2|7867.2|7862.2|7856.7|7851.7|69
1663851300000|2022-09-22 12:55:00|7863.7|7858.7|7857.7|7852.7|7865.7|7860.7|7857.7|7852.7|48
1663851600000|2022-09-22 13:00:00|7858.2|7853.2|7850.7|7845.7|7858.7|7853.7|7849.7|7844.7|69
1663851900000|2022-09-22 13:05:00|7851.2|7846.2|7859.2|7854.2|7859.7|7854.7|7851.2|7846.2|37
1663852200000|2022-09-22 13:10:00|7858.7|7853.7|7854.2|7849.2|7859.2|7854.2|7850.7|7845.7|51
1663852500000|2022-09-22 13:15:00|7855.2|7850.2|7853.2|7848.2|7857.2|7852.2|7852.2|7847.2|1583
1663852800000|2022-09-22 13:20:00|7853.7|7848.7|7848.2|7843.2|7853.7|7848.7|7843.7|7838.7|89
1663853100000|2022-09-22 13:25:00|7847.7|7842.7|7845.7|7840.7|7850.2|7845.2|7840.7|7835.7|35
1663853400000|2022-09-22 13:30:00|7846.2|7841.2|7841.2|7836.2|7856.7|7851.7|7841.2|7836.2|54
1663853700000|2022-09-22 13:35:00|7841.7|7836.7|7834.7|7829.7|7847.7|7842.7|7831.7|7826.7|66
1663854000000|2022-09-22 13:40:00|7834.2|7829.2|7822.7|7817.7|7835.7|7830.7|7822.7|7817.7|60
1663854300000|2022-09-22 13:45:00|7822.2|7817.2|7815.7|7810.7|7828.2|7823.2|7814.7|7809.7|101
1663854600000|2022-09-22 13:50:00|7815.2|7810.2|7802.2|7797.2|7819.7|7814.7|7801.2|7796.2|169
1663854900000|2022-09-22 13:55:00|7802.7|7797.7|7796.2|7791.2|7805.2|7800.2|7795.2|7790.2|181
1663855200000|2022-09-22 14:00:00|7795.7|7790.7|7788.7|7783.7|7798.2|7793.2|7783.7|7778.7|224
1663855500000|2022-09-22 14:05:00|7789.2|7784.2|7795.7|7790.7|7799.7|7794.7|7786.7|7781.7|128
1663855800000|2022-09-22 14:10:00|7795.5|7790.5|7815|7810|7816|7811|7790|7785|167
1663856100000|2022-09-22 14:15:00|7815.5|7810.5|7801.5|7796.5|7816.5|7811.5|7800.5|7795.5|127
1663856400000|2022-09-22 14:20:00|7801|7796|7793.5|7788.5|7806|7801|7790|7785|110
1663856700000|2022-09-22 14:25:00|7793|7788|7805.5|7800.5|7808.5|7803.5|7791.5|7786.5|77
1663857000000|2022-09-22 14:30:00|7805|7800|7801|7796|7815.5|7810.5|7797|7792|102
1663857300000|2022-09-22 14:35:00|7800.5|7795.5|7801|7796|7802.5|7797.5|7794|7789|113
1663857600000|2022-09-22 14:40:00|7799.5|7794.5|7793|7788|7807.5|7802.5|7792.5|7787.5|126
1663857900000|2022-09-22 14:45:00|7793.5|7788.5|7793|7788|7798|7793|7788.5|7783.5|168
1663858200000|2022-09-22 14:50:00|7792.5|7787.5|7783|7778|7793|7788|7782.5|7777.5|122
1663858500000|2022-09-22 14:55:00|7782.5|7777.5|7781.5|7776.5|7790|7785|7779|7774|107
1663858800000|2022-09-22 15:00:00|7781|7776|7777.5|7772.5|7782|7777|7775.5|7770.5|110
1663859100000|2022-09-22 15:05:00|7777|7772|7788.5|7783.5|7789.5|7784.5|7774.5|7769.5|87
1663859400000|2022-09-22 15:10:00|7788|7783|7774|7769|7788|7783|7773|7768|76
1663859700000|2022-09-22 15:15:00|7774.5|7769.5|7776.5|7771.5|7784|7779|7772|7767|130
1663860000000|2022-09-22 15:20:00|7775.5|7770.5|7776.5|7771.5|7781|7776|7773.5|7768.5|210
1663860300000|2022-09-22 15:25:00|7776|7771|7774|7769|7779|7774|7772|7767|771
1663860600000|2022-09-22 15:30:00|7774.5|7768.5|7776.5|7769.5|7782.5|7776.5|7769.5|7763.5|702
1663860900000|2022-09-22 15:35:00|7775.5|7770.5|7781.5|7774.5|7783.5|7776.5|7770.5|7764.5|152
1663861200000|2022-09-22 15:40:00|7780.5|7773.5|7774.5|7768.5|7781.5|7773.5|7768.5|7762.5|58
1663861500000|2022-09-22 15:45:00|7773.5|7767.5|7789.5|7782.5|7790.5|7784.5|7772.5|7765.5|61
1663861800000|2022-09-22 15:50:00|7788.5|7781.5|7784.5|7777.5|7791.5|7784.5|7783.5|7776.5|11
1663862100000|2022-09-22 15:55:00|7783.5|7776.5|7779.5|7772.5|7784.5|7777.5|7777.5|7770.5|22
1663862400000|2022-09-22 16:00:00|7780.5|7773.5|7782.5|7775.5|7787.5|7781.5|7779.5|7772.5|19
1663862700000|2022-09-22 16:05:00|7783.5|7776.5|7784.5|7777.5|7784.5|7777.5|7778.5|7772.5|14
1663863000000|2022-09-22 16:10:00|7783.5|7776.5|7780.5|7773.5|7784.5|7778.5|7775.5|7769.5|9
1663863300000|2022-09-22 16:15:00|7779.5|7772.5|7784.5|7777.5|7784.5|7778.5|7778.5|7771.5|10
1663863600000|2022-09-22 16:20:00|7783.5|7776.5|7796.5|7789.5|7797.5|7790.5|7781.5|7774.5|18
1663863900000|2022-09-22 16:25:00|7797.5|7790.5|7786.5|7780.5|7797.5|7790.5|7786.5|7779.5|12
1663864200000|2022-09-22 16:30:00|7785.5|7779.5|7780.5|7773.5|7786.5|7779.5|7780.5|7773.5|7
1663864500000|2022-09-22 16:35:00|7779.5|7772.5|7788.5|7781.5|7789.5|7782.5|7779.5|7772.5|14
1663864800000|2022-09-22 16:40:00|7787.5|7780.5|7792.5|7785.5|7796.5|7789.5|7786.5|7779.5|12
1663865100000|2022-09-22 16:45:00|7791.5|7784.5|7785.5|7778.5|7794.5|7787.5|7784.5|7777.5|13
1663865400000|2022-09-22 16:50:00|7784.5|7777.5|7791.5|7784.5|7796.5|7789.5|7784.5|7777.5|22
1663865700000|2022-09-22 16:55:00|7790.5|7783.5|7790.5|7783.5|7796.5|7789.5|7789.5|7782.5|8
1663866000000|2022-09-22 17:00:00|7789.5|7782.5|7787.5|7780.5|7793.5|7786.5|7785.5|7778.5|26
1663866300000|2022-09-22 17:05:00|7786.5|7779.5|7780.5|7773.5|7789.5|7782.5|7780.5|7773.5|9
1663866600000|2022-09-22 17:10:00|7781.5|7772.5|7778.5|7771.5|7784.5|7777.5|7777.5|7770.5|2
1663866900000|2022-09-22 17:15:00|7779.5|7770.5|7780.5|7773.5|7781.5|7774.5|7772.5|7765.5|11
1663867200000|2022-09-22 17:20:00|7779.5|7772.5|7778.5|7770.5|7782.5|7775.5|7777.5|7770.5|7
1663867500000|2022-09-22 17:25:00|7779.5|7771.5|7784.5|7776.5|7784.5|7776.5|7776.5|7770.5|2
1663867800000|2022-09-22 17:30:00|7783.5|7775.5|7788.5|7781.5|7788.5|7781.5|7780.5|7773.5|12
1663868100000|2022-09-22 17:35:00|7789.5|7782.5|7789.5|7781.5|7791.5|7783.5|7786.5|7778.5|2
1663868400000|2022-09-22 17:40:00|7790.5|7782.5|7787.5|7779.5|7791.5|7783.5|7787.5|7779.5|1
1663868700000|2022-09-22 17:45:00|7786.5|7777.5|7786.5|7778.5|7790.5|7781.5|7783.5|7775.5|1
1663869000000|2022-09-22 17:50:00|7787.5|7779.5|7793.5|7784.5|7795.5|7784.5|7787.5|7779.5|8
1663869300000|2022-09-22 17:55:00|7792.5|7783.5|7793.5|7781.5|7797.5|7789.5|7788.5|7780.5|8
1663869600000|2022-09-22 18:00:00|7795.7|7783.7|7785.4|7773.4|7795.8|7783.8|7784.3|7772.3|0
1663869900000|2022-09-22 18:05:00|7786.5|7774.5|7782|7770|7791.2|7779.2|7782|7770|0
1663870200000|2022-09-22 18:10:00|7783.1|7771.1|7779.6|7767.6|7784.3|7772.3|7777.4|7765.4|0
1663870500000|2022-09-22 18:15:00|7777.4|7765.4|7777.4|7765.4|7782|7770|7775.1|7763.1|0
1663870800000|2022-09-22 18:20:00|7777.5|7765.5|7772.7|7760.7|7779.7|7767.7|7768.2|7756.2|0
1663871100000|2022-09-22 18:25:00|7771.6|7759.6|7779.5|7767.5|7781.9|7769.9|7770.4|7758.4|0
1663871400000|2022-09-22 18:30:00|7777.3|7765.3|7784|7772|7786.4|7774.4|7774.9|7762.9|0
1663871700000|2022-09-22 18:35:00|7785.1|7773.1|7790.8|7778.8|7790.8|7778.8|7781.7|7769.7|0
1663872000000|2022-09-22 18:40:00|7790.7|7778.7|7788.4|7776.4|7790.7|7778.7|7783.9|7771.9|0
1663872300000|2022-09-22 18:45:00|7786.2|7774.2|7783.9|7771.9|7788.4|7776.4|7779.3|7767.3|0
1663872600000|2022-09-22 18:50:00|7785|7773|7795.5|7783.5|7802.3|7790.3|7783.9|7771.9|0
1663872900000|2022-09-22 18:55:00|7796.6|7784.6|7800|7788|7800.1|7788.1|7794.3|7782.3|0
1663873200000|2022-09-22 19:00:00|7800.1|7788.1|7806.9|7794.9|7811.5|7799.5|7800|7788|0
1663873500000|2022-09-22 19:05:00|7809.1|7797.1|7809.2|7797.2|7811.5|7799.5|7804.6|7792.6|0
1663873800000|2022-09-22 19:10:00|7811.4|7799.4|7820.7|7808.7|7820.7|7808.7|7809.1|7797.1|0
1663874100000|2022-09-22 19:15:00|7818.5|7806.5|7811.2|7799.2|7818.5|7806.5|7811.2|7799.2|0
1663874400000|2022-09-22 19:20:00|7811.3|7799.3|7806.5|7794.5|7813.5|7801.5|7804.2|7792.2|0
1663874700000|2022-09-22 19:25:00|7806.4|7794.4|7813.3|7801.3|7813.3|7801.3|7799.6|7787.6|0
1663875000000|2022-09-22 19:30:00|7815.5|7803.5|7818|7806|7820.2|7808.2|7813.3|7801.3|0
1663875300000|2022-09-22 19:35:00|7817.9|7805.9|7817.7|7805.7|7824.8|7812.8|7815.5|7803.5|0
1663875600000|2022-09-22 19:40:00|7819.9|7807.9|7815.5|7803.5|7820|7808|7813.1|7801.1|0
1663875900000|2022-09-22 19:45:00|7815.6|7803.6|7833.6|7821.6|7833.8|7821.8|7815.6|7803.6|0
1663876200000|2022-09-22 19:50:00|7829.2|7817.2|7810.3|7798.3|7831.3|7819.3|7810.3|7798.3|0
1663876500000|2022-09-22 19:55:00|7810.4|7798.4|7798.4|7786.4|7812.6|7800.6|7797.3|7785.3|0
1663876800000|2022-09-22 20:00:00|7799.9|7787.9|7801.5|7789.5|7801.5|7789.5|7791.6|7779.6|0
1663877100000|2022-09-22 20:05:00|7802|7790|7811.3|7799.3|7812.2|7800.2|7802|7790|0
1663877400000|2022-09-22 20:10:00|7811|7799|7806.1|7794.1|7812.9|7800.9|7806.1|7794.1|0
1663877700000|2022-09-22 20:15:00|7806|7794|7805.2|7793.2|7807.6|7795.6|7803.6|7791.6|0
1663878000000|2022-09-22 20:20:00|7805.4|7793.4|7802.9|7790.9|7805.6|7793.6|7801.5|7789.5|0
1663878300000|2022-09-22 20:25:00|7803.6|7791.6|7802.9|7790.9|7804|7792|7801.5|7789.5|0
1663878600000|2022-09-22 20:30:00|7802.4|7790.4|7797.2|7785.2|7802.9|7790.9|7796.3|7784.3|0
1663878900000|2022-09-22 20:35:00|7797|7785|7802.4|7790.4|7802.4|7790.4|7796.8|7784.8|0
1663879200000|2022-09-22 20:40:00|7802.7|7790.7|7803.6|7791.6|7805.6|7793.6|7802|7790|0
1663879500000|2022-09-22 20:45:00|7803.8|7791.8|7806.1|7794.1|7806.1|7794.1|7803.8|7791.8|0
1663879800000|2022-09-22 20:50:00|7805.9|7793.9|7807.2|7795.2|7807.7|7795.7|7804.1|7792.1|0
1663880100000|2022-09-22 20:55:00|7807.3|7795.3|7805.4|7793.4|7807.7|7795.7|7803.8|7791.8|0
1663880400000|2022-09-22 21:00:00|7805|7793|7804.3|7792.3|7805.9|7793.9|7804.3|7792.3|0
1663880700000|2022-09-22 21:05:00|7803.8|7791.8|7803.4|7791.4|7804.3|7792.3|7803.2|7791.2|0
1663881000000|2022-09-22 21:10:00|7805.2|7793.2|7804.7|7792.7|7805.9|7793.9|7804.1|7792.1|0
1663881300000|2022-09-22 21:15:00|7804.5|7792.5|7805.4|7793.4|7805.9|7793.9|7804.3|7792.3|0
1663881600000|2022-09-22 21:20:00|7805.7|7793.7|7805.2|7793.2|7805.7|7793.7|7804.5|7792.5|0
1663881900000|2022-09-22 21:25:00|7805.6|7793.6|7805.7|7793.7|7805.7|7793.7|7805|7793|0
1663882200000|2022-09-22 21:30:00|7805.9|7793.9|7806.6|7794.6|7806.8|7794.8|7805.7|7793.7|0
1663882500000|2022-09-22 21:35:00|7806.3|7794.3|7807|7795|7807.5|7795.5|7806.3|7794.3|0
1663882800000|2022-09-22 21:40:00|7807.2|7795.2|7807.7|7795.7|7807.7|7795.7|7807.2|7795.2|0
1663883100000|2022-09-22 21:45:00|7807.9|7795.9|7809|7797|7809|7797|7807.9|7795.9|0
1663883400000|2022-09-22 21:50:00|7808.8|7796.8|7807.9|7795.9|7809|7797|7807.7|7795.7|0
1663883700000|2022-09-22 21:55:00|7808.1|7796.1|7809.1|7797.1|7809.7|7797.7|7808.1|7796.1|0
1663884000000|2022-09-22 22:00:00|7809|7797|7806.6|7794.6|7811.5|7799.5|7806.1|7794.1|0
1663884300000|2022-09-22 22:05:00|7807|7795|7808.8|7796.8|7808.8|7796.8|7804.5|7792.5|0
1663884600000|2022-09-22 22:10:00|7809|7797|7809.6|7797.6|7812.7|7800.7|7804.6|7792.6|0
1663884900000|2022-09-22 22:15:00|7809.4|7797.4|7810.3|7798.3|7811.4|7799.4|7808.9|7796.9|0
1663885200000|2022-09-22 22:20:00|7810.5|7798.5|7814.6|7802.6|7815|7803|7810.3|7798.3|0
1663885500000|2022-09-22 22:25:00|7813.9|7801.9|7813.7|7801.7|7815.5|7803.5|7813.5|7801.5|0
1663885800000|2022-09-22 22:30:00|7813.5|7801.5|7810.9|7798.9|7813.9|7801.9|7810.9|7798.9|0
1663886100000|2022-09-22 22:35:00|7811.1|7799.1|7813.2|7801.2|7815|7803|7810.9|7798.9|0
1663886400000|2022-09-22 22:40:00|7813.4|7801.4|7800.9|7788.9|7813.4|7801.4|7800|7788|0
1663886700000|2022-09-22 22:45:00|7801|7789|7804.1|7792.1|7806.6|7794.6|7800.5|7788.5|0
1663887000000|2022-09-22 22:50:00|7803.9|7791.9|7804.1|7792.1|7807.7|7795.7|7803.7|7791.7|0
1663887300000|2022-09-22 22:55:00|7803.9|7791.9|7807.3|7795.3|7809.3|7797.3|7802.1|7790.1|0
1663887600000|2022-09-22 23:00:00|7807.5|7795.5|7813|7801|7813|7801|7804.6|7792.6|0
1663887900000|2022-09-22 23:05:00|7813.4|7801.4|7811.4|7799.4|7813.9|7801.9|7808.2|7796.2|0
1663888200000|2022-09-22 23:10:00|7811.1|7799.1|7810|7798|7812.9|7800.9|7809.8|7797.8|0
1663888500000|2022-09-22 23:15:00|7809.8|7797.8|7811.1|7799.1|7811.8|7799.8|7809.3|7797.3|0
1663888800000|2022-09-22 23:20:00|7810.9|7798.9|7807.3|7795.3|7810.9|7798.9|7807.3|7795.3|0
1663889100000|2022-09-22 23:25:00|7807.1|7795.1|7810.9|7798.9|7811.4|7799.4|7806.6|7794.6|0
1663889400000|2022-09-22 23:30:00|7810.5|7798.5|7813.2|7801.2|7813.9|7801.9|7809.6|7797.6|0
1663889700000|2022-09-22 23:35:00|7812.9|7800.9|7812.3|7800.3|7813.4|7801.4|7811.4|7799.4|0
1663890000000|2022-09-22 23:40:00|7812.9|7800.9|7812.9|7800.9|7814.5|7802.5|7812.9|7800.9|0
1663890300000|2022-09-22 23:45:00|7812.7|7800.7|7809.8|7797.8|7813.6|7801.6|7808.9|7796.9|0
1663890600000|2022-09-22 23:50:00|7810.2|7798.2|7815.9|7803.9|7816.6|7804.6|7809.3|7797.3|0
1663890900000|2022-09-22 23:55:00|7816.6|7804.6|7815|7803|7816.6|7804.6|7813.9|7801.9|0
1663891200000|2022-09-23 00:00:00|7815.2|7803.2|7819.1|7807.1|7823.8|7811.8|7815|7803|0
1663891500000|2022-09-23 00:05:00|7819|7807|7813.4|7801.4|7819.5|7807.5|7813.4|7801.4|0
1663891800000|2022-09-23 00:10:00|7813.2|7801.2|7812.9|7800.9|7815|7803|7810.5|7798.5|0
1663892100000|2022-09-23 00:15:00|7812.7|7800.7|7814.3|7802.3|7818.8|7806.8|7807.7|7795.7|0
1663892400000|2022-09-23 00:20:00|7814.4|7802.4|7814.3|7802.3|7818.8|7806.8|7812.1|7800.1|0
1663892700000|2022-09-23 00:25:00|7814.4|7802.4|7816.6|7804.6|7818.8|7806.8|7812.1|7800.1|0
1663893000000|2022-09-23 00:30:00|7818.8|7806.8|7816.6|7804.6|7821.1|7809.1|7814.3|7802.3|0
1663893300000|2022-09-23 00:35:00|7814.4|7802.4|7814.3|7802.3|7816.6|7804.6|7814.3|7802.3|0
1663893600000|2022-09-23 00:40:00|7814.4|7802.4|7816.6|7804.6|7816.6|7804.6|7812.1|7800.1|0
1663893900000|2022-09-23 00:45:00|7816.7|7804.7|7816.6|7804.6|7818.9|7806.9|7816.6|7804.6|0
1663894200000|2022-09-23 00:50:00|7814.4|7802.4|7814.4|7802.4|7814.4|7802.4|7814.4|7802.4|0
1663894500000|2022-09-23 00:55:00|7814.3|7802.3|7814.3|7802.3|7816.6|7804.6|7814.3|7802.3|0
1663894800000|2022-09-23 01:00:00|7812.1|7800.1|7812.1|7800.1|7814.4|7802.4|7809.8|7797.8|0
1663895100000|2022-09-23 01:05:00|7812.2|7800.2|7805.3|7793.3|7812.2|7800.2|7805.3|7793.3|0
1663895400000|2022-09-23 01:10:00|7805.4|7793.4|7812.1|7800.1|7812.1|7800.1|7805.4|7793.4|0
1663895700000|2022-09-23 01:15:00|7809.9|7797.9|7809.9|7797.9|7812.1|7800.1|7805.4|7793.4|0
1663896000000|2022-09-23 01:20:00|7812.1|7800.1|7805.4|7793.4|7812.1|7800.1|7803.2|7791.2|0
1663896300000|2022-09-23 01:25:00|7805.5|7793.5|7800.8|7788.8|7807.7|7795.7|7800.8|7788.8|0
1663896600000|2022-09-23 01:30:00|7803|7791|7803|7791|7803|7791|7800.7|7788.7|0
1663896900000|2022-09-23 01:35:00|7805.2|7793.2|7800.8|7788.8|7805.3|7793.3|7800.8|7788.8|0
1663897200000|2022-09-23 01:40:00|7801.9|7789.9|7805.3|7793.3|7805.3|7793.3|7801.9|7789.9|0
1663897500000|2022-09-23 01:45:00|7804.2|7792.2|7803.1|7791.1|7805.3|7793.3|7800.8|7788.8|0
1663897800000|2022-09-23 01:50:00|7805.3|7793.3|7809.7|7797.7|7809.7|7797.7|7803|7791|0
1663898100000|2022-09-23 01:55:00|7807.5|7795.5|7814.2|7802.2|7814.3|7802.3|7807.5|7795.5|0
1663898400000|2022-09-23 02:00:00|7812|7800|7809.7|7797.7|7812|7800|7807.5|7795.5|0
1663898700000|2022-09-23 02:05:00|7811.9|7799.9|7812|7800|7814.2|7802.2|7811.9|7799.9|0
1663899000000|2022-09-23 02:10:00|7811.9|7799.9|7809.6|7797.6|7814.2|7802.2|7809.6|7797.6|0
1663899300000|2022-09-23 02:15:00|7807.5|7795.5|7805.1|7793.1|7807.5|7795.5|7802.9|7790.9|0
1663899600000|2022-09-23 02:20:00|7805.2|7793.2|7798.4|7786.4|7805.2|7793.2|7798.4|7786.4|0
1663899900000|2022-09-23 02:25:00|7796.2|7784.2|7793.9|7781.9|7798.4|7786.4|7793.9|7781.9|0
1663900200000|2022-09-23 02:30:00|7791.7|7779.7|7787.1|7775.1|7793.9|7781.9|7784.8|7772.8|0
1663900500000|2022-09-23 02:35:00|7789.3|7777.3|7789.4|7777.4|7791.6|7779.6|7787.1|7775.1|0
1663900800000|2022-09-23 02:40:00|7789.3|7777.3|7791.6|7779.6|7793.8|7781.8|7787.1|7775.1|0
1663901100000|2022-09-23 02:45:00|7793.8|7781.8|7793.8|7781.8|7796.1|7784.1|7793.8|7781.8|0
1663901400000|2022-09-23 02:50:00|7792.7|7780.7|7793.9|7781.9|7795|7783|7792.7|7780.7|0
1663901700000|2022-09-23 02:55:00|7793.8|7781.8|7791.6|7779.6|7793.9|7781.9|7791.6|7779.6|0
1663902000000|2022-09-23 03:00:00|7791.7|7779.7|7793.9|7781.9|7793.9|7781.9|7787.2|7775.2|0
1663902300000|2022-09-23 03:05:00|7795|7783|7796.2|7784.2|7798.4|7786.4|7793.9|7781.9|0
1663902600000|2022-09-23 03:10:00|7796.1|7784.1|7795|7783|7796.2|7784.2|7793.9|7781.9|0
1663902900000|2022-09-23 03:15:00|7794|7782|7798.3|7786.3|7798.4|7786.4|7793.9|7781.9|0
1663903200000|2022-09-23 03:20:00|7798.4|7786.4|7796|7784|7798.4|7786.4|7791.6|7779.6|0
1663903500000|2022-09-23 03:25:00|7796.1|7784.1|7798.3|7786.3|7798.3|7786.3|7796|7784|0
1663903800000|2022-09-23 03:30:00|7796.1|7784.1|7793.8|7781.8|7796.1|7784.1|7791.6|7779.6|0
1663904100000|2022-09-23 03:35:00|7792.7|7780.7|7788.2|7776.2|7793.8|7781.8|7787.1|7775.1|0
1663904400000|2022-09-23 03:40:00|7789.3|7777.3|7782.7|7770.7|7789.3|7777.3|7780.4|7768.4|0
1663904700000|2022-09-23 03:45:00|7782.6|7770.6|7782.5|7770.5|7782.7|7770.7|7778|7766|0
1663905000000|2022-09-23 03:50:00|7780.3|7768.3|7780.3|7768.3|7781.4|7769.4|7780.2|7768.2|0
1663905300000|2022-09-23 03:55:00|7780.2|7768.2|7782.5|7770.5|7783.6|7771.6|7780.2|7768.2|0
1663905600000|2022-09-23 04:00:00|7781.4|7769.4|7782.5|7770.5|7782.6|7770.6|7780.3|7768.3|0
1663905900000|2022-09-23 04:05:00|7780.3|7768.3|7764.4|7752.4|7780.3|7768.3|7762.1|7750.1|0
1663906200000|2022-09-23 04:10:00|7765.5|7753.5|7764.5|7752.5|7765.6|7753.6|7763.3|7751.3|0
1663906500000|2022-09-23 04:15:00|7764.4|7752.4|7762.2|7750.2|7766.7|7754.7|7762.2|7750.2|0
1663906800000|2022-09-23 04:20:00|7762.3|7750.3|7766.8|7754.8|7767.9|7755.9|7762.2|7750.2|0
1663907100000|2022-09-23 04:25:00|7767.9|7755.9|7769|7757|7769.1|7757.1|7766.8|7754.8|0
1663907400000|2022-09-23 04:30:00|7769.1|7757.1|7773.5|7761.5|7775.8|7763.8|7769|7757|0
1663907700000|2022-09-23 04:35:00|7773.6|7761.6|7769.1|7757.1|7773.6|7761.6|7769.1|7757.1|0
1663908000000|2022-09-23 04:40:00|7771.3|7759.3|7771.4|7759.4|7772.5|7760.5|7769.1|7757.1|0
1663908300000|2022-09-23 04:45:00|7771.3|7759.3|7766.8|7754.8|7773.6|7761.6|7766.8|7754.8|0
1663908600000|2022-09-23 04:50:00|7767.9|7755.9|7769.1|7757.1|7771.3|7759.3|7767.9|7755.9|0
1663908900000|2022-09-23 04:55:00|7770.2|7758.2|7766.7|7754.7|7771.3|7759.3|7764.5|7752.5|0
1663909200000|2022-09-23 05:00:00|7766.8|7754.8|7775.9|7763.9|7775.9|7763.9|7766.7|7754.7|0
1663909500000|2022-09-23 05:05:00|7774.8|7762.8|7782.9|7770.9|7785.2|7773.2|7774.8|7762.8|0
1663909800000|2022-09-23 05:10:00|7784|7772|7782.9|7770.9|7786.3|7774.3|7780.7|7768.7|0
1663910100000|2022-09-23 05:15:00|7783|7771|7788|7776|7790.2|7778.2|7782.9|7770.9|0
1663910400000|2022-09-23 05:20:00|7789.1|7777.1|7790.2|7778.2|7792.5|7780.5|7788|7776|0
1663910700000|2022-09-23 05:25:00|7790.1|7778.1|7788|7776|7790.2|7778.2|7785.7|7773.7|0
1663911000000|2022-09-23 05:30:00|7787.9|7775.9|7785.7|7773.7|7788|7776|7785.7|7773.7|0
1663911300000|2022-09-23 05:35:00|7783.5|7771.5|7783.4|7771.4|7785.7|7773.7|7779|7767|0
1663911600000|2022-09-23 05:40:00|7783.5|7771.5|7783.3|7771.3|7785.7|7773.7|7783.3|7771.3|0
1663911900000|2022-09-23 05:45:00|7781.1|7769.1|7781.2|7769.2|7781.2|7769.2|7778.8|7766.8|0
1663912200000|2022-09-23 05:50:00|7783.4|7771.4|7790.1|7778.1|7790.1|7778.1|7783.4|7771.4|0
1663912500000|2022-09-23 05:55:00|7791.2|7779.2|7787.8|7775.8|7794.5|7782.5|7787.8|7775.8|0
1663912800000|2022-09-23 06:00:00|7785.6|7773.6|7789.5|7784.5|7790.1|7784.5|7772|7767|64
1663913100000|2022-09-23 06:05:00|7790|7785|7794.5|7789.5|7797.5|7792.5|7790|7785|13
1663913400000|2022-09-23 06:10:00|7795|7790|7793.5|7788.5|7798|7793|7793|7788|11
1663913700000|2022-09-23 06:15:00|7792.5|7787.5|7789.5|7784.5|7794|7789|7787|7782|24
1663914000000|2022-09-23 06:20:00|7791.5|7786.5|7786|7781|7791.5|7786.5|7785|7780|25
1663914300000|2022-09-23 06:25:00|7785.5|7780.5|7776.5|7771.5|7785.5|7780.5|7776.5|7771.5|9
1663914600000|2022-09-23 06:30:00|7778|7773|7789|7784|7790|7785|7777.5|7772.5|16
1663914900000|2022-09-23 06:35:00|7789.5|7784.5|7795.5|7790.5|7796|7791|7788.5|7783.5|16
1663915200000|2022-09-23 06:40:00|7794|7789|7787|7782|7794|7789|7786.5|7781.5|10
1663915500000|2022-09-23 06:45:00|7787.5|7782.5|7785.5|7780.5|7788.5|7783.5|7782.5|7777.5|10
1663915800000|2022-09-23 06:50:00|7786.5|7781.5|7782|7777|7787|7782|7780.5|7775.5|23
1663916100000|2022-09-23 06:55:00|7781.5|7776.5|7779.5|7774.5|7786.5|7781.5|7774|7769|57
1663916400000|2022-09-23 07:00:00|7779|7774|7754|7749|7779.5|7774.5|7752|7747|737
1663916700000|2022-09-23 07:05:00|7753.5|7748.5|7746.5|7741.5|7755.5|7750.5|7737.5|7732.5|297
1663917000000|2022-09-23 07:10:00|7746|7741|7732|7727|7761.5|7756.5|7731.5|7726.5|484
1663917300000|2022-09-23 07:15:00|7727|7722|7724|7719|7741.5|7736.5|7717.5|7712.5|388
1663917600000|2022-09-23 07:20:00|7722.5|7717.5|7714.5|7709.5|7722.5|7717.5|7708|7703|181
1663917900000|2022-09-23 07:25:00|7714|7709|7718|7713|7721.5|7716.5|7708.5|7703.5|136
1663918200000|2022-09-23 07:30:00|7717.5|7712.5|7707.5|7702.5|7719|7714|7702|7697|224
1663918500000|2022-09-23 07:35:00|7708.5|7703.5|7707|7702|7711.5|7706.5|7703|7698|150
1663918800000|2022-09-23 07:40:00|7708.4|7703.4|7717.9|7712.9|7722.9|7717.9|7703.4|7698.4|250
1663919100000|2022-09-23 07:45:00|7717.4|7712.4|7729.9|7724.9|7733.9|7728.9|7708.9|7703.9|154
1663919400000|2022-09-23 07:50:00|7730.4|7725.4|7733.4|7728.4|7735.4|7730.4|7726.9|7721.9|120
1663919700000|2022-09-23 07:55:00|7732.9|7727.9|7724.9|7719.9|7733.4|7728.4|7723.4|7718.4|79
1663920000000|2022-09-23 08:00:00|7724.4|7719.4|7727.9|7722.9|7731.4|7726.4|7723.4|7718.4|72
1663920300000|2022-09-23 08:05:00|7728.4|7723.4|7719.9|7714.9|7728.4|7723.4|7716.4|7711.4|70
1663920600000|2022-09-23 08:10:00|7720.4|7715.4|7710.4|7705.4|7723.9|7718.9|7710.4|7705.4|91
1663920900000|2022-09-23 08:15:00|7709.9|7704.9|7709.4|7704.4|7710.4|7705.4|7702.4|7697.4|87
1663921200000|2022-09-23 08:20:00|7708.9|7703.9|7697.9|7692.9|7709.9|7704.9|7696.9|7691.9|106
1663921500000|2022-09-23 08:25:00|7697.4|7692.4|7687.9|7682.9|7698.4|7693.4|7684.9|7679.9|133
1663921800000|2022-09-23 08:30:00|7687.4|7682.4|7684.9|7679.9|7693.9|7688.9|7681.4|7676.4|209
1663922100000|2022-09-23 08:35:00|7684.4|7679.4|7701.4|7696.4|7702.4|7697.4|7682.9|7677.9|100
1663922400000|2022-09-23 08:40:00|7700.4|7695.4|7693.9|7688.9|7701.4|7696.4|7688.9|7683.9|81
1663922700000|2022-09-23 08:45:00|7694.4|7689.4|7697.9|7692.9|7700.4|7695.4|7694.4|7689.4|92
1663923000000|2022-09-23 08:50:00|7697.4|7692.4|7693.4|7688.4|7702.4|7697.4|7693.4|7688.4|76
1663923300000|2022-09-23 08:55:00|7692.4|7687.4|7686.9|7681.9|7697.4|7692.4|7686.4|7681.4|90
1663923600000|2022-09-23 09:00:00|7686.4|7681.4|7681.9|7676.9|7688.9|7683.9|7680.4|7675.4|96
1663923900000|2022-09-23 09:05:00|7681.4|7676.4|7684.4|7679.4|7684.9|7679.9|7675.9|7670.9|85
1663924200000|2022-09-23 09:10:00|7683.9|7678.9|7690.9|7685.9|7693.4|7688.4|7678.9|7673.9|171
1663924500000|2022-09-23 09:15:00|7690.4|7685.4|7694.4|7689.4|7698.4|7693.4|7685.4|7680.4|83
1663924800000|2022-09-23 09:20:00|7693.9|7688.9|7701.4|7696.4|7701.4|7696.4|7691.4|7686.4|113
1663925100000|2022-09-23 09:25:00|7700.4|7695.4|7696.4|7691.4|7704.4|7699.4|7694.9|7689.9|64
1663925400000|2022-09-23 09:30:00|7695.9|7690.9|7682.4|7677.4|7699.4|7694.4|7681.4|7676.4|118
1663925700000|2022-09-23 09:35:00|7681.9|7676.9|7667.9|7662.9|7682.4|7677.4|7663.9|7658.9|171
1663926000000|2022-09-23 09:40:00|7668.4|7663.4|7658.9|7653.9|7674.9|7669.9|7658.4|7653.4|82
1663926300000|2022-09-23 09:45:00|7659.4|7654.4|7666.9|7661.9|7669.4|7664.4|7653.9|7648.9|143
1663926600000|2022-09-23 09:50:00|7667.4|7662.4|7655.9|7650.9|7668.9|7663.9|7655.4|7650.4|57
1663926900000|2022-09-23 09:55:00|7656.4|7651.4|7671.4|7666.4|7672.4|7667.4|7656.4|7651.4|148
1663927200000|2022-09-23 10:00:00|7671.9|7666.9|7663.4|7658.4|7671.9|7666.9|7660.9|7655.9|84
1663927500000|2022-09-23 10:05:00|7662.9|7657.9|7662.9|7657.9|7668.9|7663.9|7658.9|7653.9|91
1663927800000|2022-09-23 10:10:00|7663.4|7658.4|7651.4|7646.4|7663.4|7658.4|7648.4|7643.4|97
1663928100000|2022-09-23 10:15:00|7650.9|7645.9|7658.4|7653.4|7659.4|7654.4|7649.4|7644.4|89
1663928400000|2022-09-23 10:20:00|7657.9|7652.9|7639.9|7634.9|7658.9|7653.9|7638.4|7633.4|143
1663928700000|2022-09-23 10:25:00|7639.4|7634.4|7637.4|7632.4|7642.4|7637.4|7636.4|7631.4|69
1663929000000|2022-09-23 10:30:00|7637.9|7632.9|7620.9|7615.9|7638.9|7633.9|7620.9|7615.9|122
1663929300000|2022-09-23 10:35:00|7621.4|7616.4|7627.4|7622.4|7628.4|7623.4|7614.9|7609.9|181
1663929600000|2022-09-23 10:40:00|7626.9|7621.9|7593.9|7588.9|7628.4|7623.4|7589.9|7584.9|368
1663929900000|2022-09-23 10:45:00|7593.4|7588.4|7587.4|7582.4|7595.9|7590.9|7583.9|7578.9|198
1663930200000|2022-09-23 10:50:00|7586.9|7581.9|7578.4|7573.4|7589.4|7584.4|7577.9|7572.9|95
1663930500000|2022-09-23 10:55:00|7577.9|7572.9|7556.9|7551.9|7577.9|7572.9|7554.9|7549.9|262
1663930800000|2022-09-23 11:00:00|7556.4|7551.4|7546.9|7541.9|7570.9|7565.9|7544.9|7539.9|214
1663931100000|2022-09-23 11:05:00|7547.9|7542.9|7536.9|7531.9|7554.9|7549.9|7535.9|7530.9|172
1663931400000|2022-09-23 11:10:00|7535.9|7530.9|7557.4|7552.4|7559.9|7554.9|7530.9|7525.9|329
1663931700000|2022-09-23 11:15:00|7556.9|7551.9|7552.9|7547.9|7558.9|7553.9|7548.9|7543.9|230
1663932000000|2022-09-23 11:20:00|7552.4|7547.4|7548.4|7543.4|7553.9|7548.9|7544.4|7539.4|145
1663932300000|2022-09-23 11:25:00|7546.9|7541.9|7582.4|7577.4|7583.4|7578.4|7544.9|7539.9|413
1663932600000|2022-09-23 11:30:00|7581.9|7576.9|7567.4|7562.4|7584.4|7579.4|7561.4|7556.4|226
1663932900000|2022-09-23 11:35:00|7566.9|7561.9|7574.9|7569.9|7580.4|7575.4|7560.9|7555.9|126
1663933200000|2022-09-23 11:40:00|7572.9|7567.9|7553.4|7548.4|7580.4|7575.4|7550.9|7545.9|149
1663933500000|2022-09-23 11:45:00|7551.9|7546.9|7562.9|7557.9|7566.9|7561.9|7550.9|7545.9|125
1663933800000|2022-09-23 11:50:00|7563.4|7558.4|7557.4|7552.4|7564.9|7559.9|7557.4|7552.4|52
1663934100000|2022-09-23 11:55:00|7556.9|7551.9|7559.9|7554.9|7562.9|7557.9|7555.4|7550.4|76
1663934400000|2022-09-23 12:00:00|7559.4|7554.4|7566.4|7561.4|7568.4|7563.4|7554.9|7549.9|91
1663934700000|2022-09-23 12:05:00|7566.9|7561.9|7578.4|7573.4|7581.4|7576.4|7556.9|7551.9|155
1663935000000|2022-09-23 12:10:00|7578.9|7573.9|7584.4|7579.4|7590.4|7585.4|7578.9|7573.9|143
1663935300000|2022-09-23 12:15:00|7584.9|7579.9|7584.9|7579.9|7589.9|7584.9|7578.9|7573.9|95
1663935600000|2022-09-23 12:20:00|7585.4|7580.4|7594.4|7589.4|7597.4|7592.4|7579.9|7574.9|79
1663935900000|2022-09-23 12:25:00|7594.9|7589.9|7608.9|7603.9|7608.9|7603.9|7594.4|7589.4|160
1663936200000|2022-09-23 12:30:00|7608.4|7603.4|7597.9|7592.9|7610.4|7605.4|7594.9|7589.9|112
1663936500000|2022-09-23 12:35:00|7597.4|7592.4|7602.9|7597.9|7602.9|7597.9|7592.9|7587.9|96
1663936800000|2022-09-23 12:40:00|7601.9|7596.9|7600.4|7595.4|7604.9|7599.9|7596.9|7591.9|65
1663937100000|2022-09-23 12:45:00|7599.9|7594.9|7597.4|7592.4|7608.9|7603.9|7596.4|7591.4|82
1663937400000|2022-09-23 12:50:00|7596.9|7591.9|7598.4|7593.4|7598.9|7593.9|7589.9|7584.9|103
1663937700000|2022-09-23 12:55:00|7597.9|7592.9|7599.4|7594.4|7600.9|7595.9|7593.9|7588.9|118
1663938000000|2022-09-23 13:00:00|7598.9|7593.9|7611.9|7606.9|7611.9|7606.9|7593.4|7588.4|126
1663938300000|2022-09-23 13:05:00|7612.4|7607.4|7621.9|7616.9|7621.9|7616.9|7604.9|7599.9|95
1663938600000|2022-09-23 13:10:00|7621.4|7616.4|7627.9|7622.9|7632.9|7627.9|7619.9|7614.9|171
1663938900000|2022-09-23 13:15:00|7628.4|7623.4|7628.4|7623.4|7628.9|7623.9|7618.4|7613.4|123
1663939200000|2022-09-23 13:20:00|7628.9|7623.9|7627.4|7622.4|7640.4|7635.4|7625.4|7620.4|104
1663939500000|2022-09-23 13:25:00|7626.9|7621.9|7624.4|7619.4|7628.4|7623.4|7620.9|7615.9|72
1663939800000|2022-09-23 13:30:00|7623.9|7618.9|7610.9|7605.9|7627.9|7622.9|7606.9|7601.9|156
1663940100000|2022-09-23 13:35:00|7611.4|7606.4|7598.9|7593.9|7611.4|7606.4|7591.9|7586.9|110
1663940400000|2022-09-23 13:40:00|7599.4|7594.4|7592.9|7587.9|7602.9|7597.9|7588.9|7583.9|111
1663940700000|2022-09-23 13:45:00|7591.9|7586.9|7598.4|7593.4|7611.9|7606.9|7581.9|7576.9|267
1663941000000|2022-09-23 13:50:00|7597.9|7592.9|7582.5|7577.5|7597.9|7592.9|7581.5|7576.5|224
1663941300000|2022-09-23 13:55:00|7582|7577|7570|7565|7588.5|7583.5|7567|7562|136
1663941600000|2022-09-23 14:00:00|7570.5|7565.5|7581|7576|7582|7577|7566|7561|278
1663941900000|2022-09-23 14:05:00|7582|7577|7580|7575|7582.5|7577.5|7568.5|7563.5|315
1663942200000|2022-09-23 14:10:00|7579.5|7574.5|7587|7582|7594|7589|7578.5|7573.5|294
1663942500000|2022-09-23 14:15:00|7585.5|7580.5|7579|7574|7587|7582|7576|7571|148
1663942800000|2022-09-23 14:20:00|7580|7575|7573.5|7568.5|7581.5|7576.5|7571.5|7566.5|189
1663943100000|2022-09-23 14:25:00|7574|7569|7597.5|7592.5|7597.5|7592.5|7566|7561|196
1663943400000|2022-09-23 14:30:00|7598|7593|7583|7578|7599|7594|7582.5|7577.5|171
1663943700000|2022-09-23 14:35:00|7583.5|7578.5|7564.5|7559.5|7587|7582|7562.5|7557.5|228
1663944000000|2022-09-23 14:40:00|7565|7560|7576|7571|7578|7573|7563|7558|126
1663944300000|2022-09-23 14:45:00|7577.5|7572.5|7586.5|7581.5|7589|7584|7576.5|7571.5|106
1663944600000|2022-09-23 14:50:00|7586|7581|7582|7577|7588|7583|7576.5|7571.5|107
1663944900000|2022-09-23 14:55:00|7581|7576|7580.5|7575.5|7587.5|7582.5|7578.5|7573.5|86
1663945200000|2022-09-23 15:00:00|7579.5|7574.5|7579|7574|7581.5|7576.5|7572.5|7567.5|108
1663945500000|2022-09-23 15:05:00|7579.5|7574.5|7591.5|7586.5|7594.5|7589.5|7579|7574|182
1663945800000|2022-09-23 15:10:00|7592|7587|7587.5|7582.5|7597|7592|7586|7581|195
1663946100000|2022-09-23 15:15:00|7587|7582|7595|7590|7596|7591|7584|7579|187
1663946400000|2022-09-23 15:20:00|7594.5|7589.5|7597.5|7592.5|7600.5|7595.5|7590|7585|315
1663946700000|2022-09-23 15:25:00|7598|7593|7586.5|7581.5|7600|7595|7585.5|7580.5|478
1663947000000|2022-09-23 15:30:00|7586.4|7579.4|7587.4|7580.4|7596.4|7589.4|7586.4|7579.4|942
1663947300000|2022-09-23 15:35:00|7586.4|7581.4|7584.4|7577.4|7591.4|7585.4|7577.4|7571.4|369
1663947600000|2022-09-23 15:40:00|7583.4|7578.4|7571.4|7565.4|7585.4|7579.4|7571.4|7564.4|150
1663947900000|2022-09-23 15:45:00|7570.4|7564.4|7577.4|7571.4|7577.4|7571.4|7566.4|7559.4|105
1663948200000|2022-09-23 15:50:00|7576.4|7570.4|7581.4|7575.4|7587.4|7580.4|7576.4|7570.4|95
1663948500000|2022-09-23 15:55:00|7580.4|7574.4|7575.4|7568.4|7582.4|7575.4|7575.4|7568.4|45
1663948800000|2022-09-23 16:00:00|7576.4|7569.4|7579.4|7572.4|7579.4|7572.4|7571.4|7565.4|32
1663949100000|2022-09-23 16:05:00|7578.4|7573.4|7564.4|7557.4|7580.4|7573.4|7563.4|7556.4|20
1663949400000|2022-09-23 16:10:00|7565.4|7556.4|7563.4|7556.4|7565.4|7558.4|7559.4|7553.4|16
1663949700000|2022-09-23 16:15:00|7562.4|7555.4|7571.4|7564.4|7571.4|7565.4|7561.4|7554.4|18
1663950000000|2022-09-23 16:20:00|7570.4|7563.4|7567.4|7560.4|7575.4|7568.4|7567.4|7560.4|26
1663950300000|2022-09-23 16:25:00|7568.4|7561.4|7561.4|7554.4|7570.4|7564.4|7560.4|7553.4|10
1663950600000|2022-09-23 16:30:00|7560.4|7553.4|7560.4|7553.4|7562.4|7555.4|7555.4|7549.4|21
1663950900000|2022-09-23 16:35:00|7559.4|7552.4|7564.4|7557.4|7565.4|7558.4|7559.4|7552.4|7
1663951200000|2022-09-23 16:40:00|7565.4|7558.4|7563.4|7556.4|7568.4|7562.4|7561.4|7554.4|31
1663951500000|2022-09-23 16:45:00|7562.4|7555.4|7568.4|7561.4|7569.4|7562.4|7558.4|7552.4|73
1663951800000|2022-09-23 16:50:00|7569.4|7562.4|7582.4|7576.4|7584.4|7577.4|7567.4|7561.4|35
1663952100000|2022-09-23 16:55:00|7583.4|7577.4|7590.4|7582.4|7591.4|7585.4|7577.4|7570.4|34
1663952400000|2022-09-23 17:00:00|7589.4|7581.4|7595.4|7588.4|7601.4|7594.4|7587.4|7580.4|24
1663952700000|2022-09-23 17:05:00|7594.4|7586.4|7591.4|7584.4|7597.4|7590.4|7590.4|7583.4|27
1663953000000|2022-09-23 17:10:00|7590.4|7583.4|7595.4|7588.4|7599.4|7592.4|7589.4|7582.4|8
1663953300000|2022-09-23 17:15:00|7596.4|7587.4|7600.4|7593.4|7603.4|7596.4|7593.4|7586.4|5
1663953600000|2022-09-23 17:20:00|7601.4|7592.4|7591.4|7583.4|7601.4|7594.4|7590.4|7582.4|8
1663953900000|2022-09-23 17:25:00|7590.4|7582.4|7575.4|7568.4|7590.4|7583.4|7575.4|7568.4|6
1663954200000|2022-09-23 17:30:00|7576.4|7569.4|7584.4|7577.4|7584.4|7577.4|7574.4|7567.4|5
1663954500000|2022-09-23 17:35:00|7585.4|7578.4|7580.4|7572.4|7588.4|7580.4|7580.4|7572.4|28
1663954800000|2022-09-23 17:40:00|7578.4|7571.4|7578.4|7570.4|7580.4|7572.4|7574.4|7565.4|8
1663955100000|2022-09-23 17:45:00|7576.4|7568.4|7584.4|7576.4|7589.4|7580.4|7575.4|7566.4|11
1663955400000|2022-09-23 17:50:00|7583.4|7575.4|7589.4|7580.4|7592.4|7583.4|7583.4|7574.4|31
1663955700000|2022-09-23 17:55:00|7592.4|7581.4|7597.8|7585.8|7597.8|7588.4|7586.4|7576.4|28
1663956000000|2022-09-23 18:00:00|7595.6|7583.6|7600.1|7588.1|7600.2|7588.2|7586.5|7574.5|0
1663956300000|2022-09-23 18:05:00|7597.9|7585.9|7584.2|7572.2|7602.5|7590.5|7584.2|7572.2|0
1663956600000|2022-09-23 18:10:00|7582|7570|7568.2|7556.2|7586.5|7574.5|7565.9|7553.9|0
1663956900000|2022-09-23 18:15:00|7566|7554|7561.4|7549.4|7568.2|7556.2|7559.2|7547.2|0
1663957200000|2022-09-23 18:20:00|7561.5|7549.5|7572.7|7560.7|7577.3|7565.3|7561.3|7549.3|0
1663957500000|2022-09-23 18:25:00|7574.9|7562.9|7574.9|7562.9|7581.7|7569.7|7572.6|7560.6|0
1663957800000|2022-09-23 18:30:00|7575|7563|7572.6|7560.6|7575|7563|7563.5|7551.5|0
1663958100000|2022-09-23 18:35:00|7572.5|7560.5|7567.9|7555.9|7572.5|7560.5|7565.6|7553.6|0
1663958400000|2022-09-23 18:40:00|7567.8|7555.8|7572.5|7560.5|7574.8|7562.8|7563.4|7551.4|0
1663958700000|2022-09-23 18:45:00|7570.3|7558.3|7568|7556|7574.8|7562.8|7565.7|7553.7|0
1663959000000|2022-09-23 18:50:00|7565.8|7553.8|7565.6|7553.6|7572.5|7560.5|7563.4|7551.4|0
1663959300000|2022-09-23 18:55:00|7565.5|7553.5|7559.8|7547.8|7565.5|7553.5|7556.4|7544.4|0
1663959600000|2022-09-23 19:00:00|7558.7|7546.7|7581.5|7569.5|7582.8|7570.8|7558.7|7546.7|0
1663959900000|2022-09-23 19:05:00|7581.6|7569.6|7593|7581|7597.7|7585.7|7577|7565|0
1663960200000|2022-09-23 19:10:00|7593.1|7581.1|7586.2|7574.2|7595.3|7583.3|7581.5|7569.5|0
1663960500000|2022-09-23 19:15:00|7588.4|7576.4|7590.9|7578.9|7598.9|7586.9|7586.2|7574.2|0
1663960800000|2022-09-23 19:20:00|7588.7|7576.7|7584.2|7572.2|7595.6|7583.6|7581.9|7569.9|0
1663961100000|2022-09-23 19:25:00|7584.3|7572.3|7593.4|7581.4|7593.5|7581.5|7579.7|7567.7|0
1663961400000|2022-09-23 19:30:00|7593.5|7581.5|7598|7586|7602.7|7590.7|7593.4|7581.4|0
1663961700000|2022-09-23 19:35:00|7600.2|7588.2|7602.6|7590.6|7602.7|7590.7|7591|7579|0
1663962000000|2022-09-23 19:40:00|7601.5|7589.5|7616.2|7604.2|7616.3|7604.3|7598|7586|0
1663962300000|2022-09-23 19:45:00|7616.3|7604.3|7607.2|7595.2|7618.5|7606.5|7604.9|7592.9|0
1663962600000|2022-09-23 19:50:00|7605|7593|7607.5|7595.5|7613.9|7601.9|7600.2|7588.2|0
1663962900000|2022-09-23 19:55:00|7607.4|7595.4|7609.8|7597.8|7614.1|7602.1|7602.4|7590.4|0
1663963200000|2022-09-23 20:00:00|7609.7|7597.7|7599|7587|7611.2|7599.2|7598.3|7586.3|0
1663963500000|2022-09-23 20:05:00|7598.3|7586.3|7596.3|7584.3|7598.3|7586.3|7590.8|7578.8|0
1663963800000|2022-09-23 20:10:00|7596.9|7584.9|7600.3|7588.3|7604|7592|7594.9|7582.9|0
1663964100000|2022-09-23 20:15:00|7600.8|7588.8|7610.1|7598.1|7610.7|7598.7|7600.3|7588.3|0
1663964400000|2022-09-23 20:20:00|7610.3|7598.3|7607.1|7595.1|7610.3|7598.3|7605.1|7593.1|0
1663964700000|2022-09-23 20:25:00|7607.2|7595.2|7608.7|7596.7|7610.7|7598.7|7606.2|7594.2|0
1663965000000|2022-09-23 20:30:00|7609.2|7597.2|7607.8|7595.8|7609.6|7597.6|7606|7594|0
1663965300000|2022-09-23 20:35:00|7608|7596|7605.1|7593.1|7609.4|7597.4|7605.1|7593.1|0
1663965600000|2022-09-23 20:40:00|7606|7594|7605|7593|7607.6|7595.6|7603.8|7591.8|0
1663965900000|2022-09-23 20:45:00|7605.4|7593.4|7609.1|7597.1|7609.1|7597.1|7605|7593|0
1663966200000|2022-09-23 20:50:00|7609.5|7597.5|7606.1|7594.1|7610|7598|7605.4|7593.4|0
1663966500000|2022-09-23 20:55:00|7606.8|7594.8|7606.7|7594.7|7608.8|7596.8|7604.4|7592.4|0
1663966800000|2022-09-23 21:00:00|7606.2|7594.2|7606.2|7594.2|7606.2|7594.2|7606.2|7594.2|0
1664143200000|2022-09-25 22:00:00|7580.1|7568.1|7562.2|7550.2|7581.3|7569.3|7561.3|7549.3|0
1664143500000|2022-09-25 22:05:00|7562.9|7550.9|7569.5|7557.5|7572.9|7560.9|7560.6|7548.6|0
1664143800000|2022-09-25 22:10:00|7569.4|7557.4|7579|7567|7582.4|7570.4|7569.2|7557.2|0
1664144100000|2022-09-25 22:15:00|7579.2|7567.2|7588.4|7576.4|7592.5|7580.5|7578.7|7566.7|0
1664144400000|2022-09-25 22:20:00|7588.8|7576.8|7607.2|7595.2|7607.4|7595.4|7586.8|7574.8|0
1664144700000|2022-09-25 22:25:00|7607.1|7595.1|7606.9|7594.9|7613|7601|7601.7|7589.7|0
1664145000000|2022-09-25 22:30:00|7607.2|7595.2|7608.1|7596.1|7611.8|7599.8|7603.8|7591.8|0
1664145300000|2022-09-25 22:35:00|7607.7|7595.7|7606.8|7594.8|7610.2|7598.2|7605.2|7593.2|0
1664145600000|2022-09-25 22:40:00|7606.1|7594.1|7600.7|7588.7|7608.1|7596.1|7600|7588|0
1664145900000|2022-09-25 22:45:00|7600.6|7588.6|7601.7|7589.7|7602.7|7590.7|7597|7585|0
1664146200000|2022-09-25 22:50:00|7602|7590|7607.2|7595.2|7608.1|7596.1|7601.5|7589.5|0
1664146500000|2022-09-25 22:55:00|7607.6|7595.6|7597|7585|7609.2|7597.2|7591.8|7579.8|0
1664146800000|2022-09-25 23:00:00|7597.4|7585.4|7600.8|7588.8|7600.8|7588.8|7593.4|7581.4|0
1664147100000|2022-09-25 23:05:00|7601.1|7589.1|7594|7582|7604.7|7592.7|7590.9|7578.9|0
1664147400000|2022-09-25 23:10:00|7594.1|7582.1|7596.3|7584.3|7597.4|7585.4|7593.4|7581.4|0
1664147700000|2022-09-25 23:15:00|7596.8|7584.8|7595.3|7583.3|7597.9|7585.9|7594.9|7582.9|0
1664148000000|2022-09-25 23:20:00|7594.8|7582.8|7596.9|7584.9|7598.7|7586.7|7592.8|7580.8|0
1664148300000|2022-09-25 23:25:00|7596.6|7584.6|7601.4|7589.4|7602.5|7590.5|7596.2|7584.2|0
1664148600000|2022-09-25 23:30:00|7601.6|7589.6|7597.6|7585.6|7601.6|7589.6|7597.1|7585.1|0
1664148900000|2022-09-25 23:35:00|7597.5|7585.5|7583.5|7571.5|7597.5|7585.5|7583.1|7571.1|0
1664149200000|2022-09-25 23:40:00|7583.1|7571.1|7577.8|7565.8|7584|7572|7575.4|7563.4|0
1664149500000|2022-09-25 23:45:00|7577.6|7565.6|7583.1|7571.1|7584|7572|7577.6|7565.6|0
1664149800000|2022-09-25 23:50:00|7583|7571|7582.6|7570.6|7586|7574|7576.9|7564.9|0
1664150100000|2022-09-25 23:55:00|7583.1|7571.1|7585.1|7573.1|7586.7|7574.7|7580.6|7568.6|0
1664150400000|2022-09-26 00:00:00|7584|7572|7593.8|7581.8|7594.5|7582.5|7583.1|7571.1|0
1664150700000|2022-09-26 00:05:00|7593.1|7581.1|7610.2|7598.2|7612.5|7600.5|7591.3|7579.3|0
1664151000000|2022-09-26 00:10:00|7610|7598|7596.9|7584.9|7613.5|7601.5|7596|7584|0
1664151300000|2022-09-26 00:15:00|7596.8|7584.8|7591.4|7579.4|7615.8|7603.8|7586.9|7574.9|0
1664151600000|2022-09-26 00:20:00|7592.5|7580.5|7582.2|7570.2|7592.6|7580.6|7575.5|7563.5|0
1664151900000|2022-09-26 00:25:00|7580|7568|7586.6|7574.6|7586.6|7574.6|7578.8|7566.8|0
1664152200000|2022-09-26 00:30:00|7586.7|7574.7|7593.3|7581.3|7593.4|7581.4|7586.6|7574.6|0
1664152500000|2022-09-26 00:35:00|7592.2|7580.2|7591.1|7579.1|7595.6|7583.6|7591.1|7579.1|0
1664152800000|2022-09-26 00:40:00|7588.9|7576.9|7573|7561|7591.1|7579.1|7573|7561|0
1664153100000|2022-09-26 00:45:00|7573.1|7561.1|7571.2|7559.2|7579.7|7567.7|7571.2|7559.2|0
1664153400000|2022-09-26 00:50:00|7569|7557|7577.8|7565.8|7584.6|7572.6|7569|7557|0
1664153700000|2022-09-26 00:55:00|7576.7|7564.7|7564.1|7552.1|7577.9|7565.9|7557.4|7545.4|0
1664154000000|2022-09-26 01:00:00|7561.9|7549.9|7561.9|7549.9|7570.8|7558.8|7552.8|7540.8|0
1664154300000|2022-09-26 01:05:00|7562|7550|7564.2|7552.2|7568.7|7556.7|7561.9|7549.9|0
1664154600000|2022-09-26 01:10:00|7563.1|7551.1|7564.2|7552.2|7564.2|7552.2|7552.9|7540.9|0
1664154900000|2022-09-26 01:15:00|7562|7550|7557.5|7545.5|7566.5|7554.5|7555.1|7543.1|0
1664155200000|2022-09-26 01:20:00|7555.3|7543.3|7544.1|7532.1|7562|7550|7544.1|7532.1|0
1664155500000|2022-09-26 01:25:00|7541.9|7529.9|7544|7532|7550.8|7538.8|7541.8|7529.8|0
1664155800000|2022-09-26 01:30:00|7544.1|7532.1|7559.8|7547.8|7562|7550|7541.8|7529.8|0
1664156100000|2022-09-26 01:35:00|7557.6|7545.6|7573.3|7561.3|7575.5|7563.5|7557.6|7545.6|0
1664156400000|2022-09-26 01:40:00|7573.2|7561.2|7573.4|7561.4|7573.4|7561.4|7568.8|7556.8|0
1664156700000|2022-09-26 01:45:00|7573.5|7561.5|7571.1|7559.1|7577.9|7565.9|7568.9|7556.9|0
1664157000000|2022-09-26 01:50:00|7568.9|7556.9|7568.9|7556.9|7573.4|7561.4|7566.6|7554.6|0
1664157300000|2022-09-26 01:55:00|7571.1|7559.1|7573.4|7561.4|7573.4|7561.4|7566.6|7554.6|0
1664157600000|2022-09-26 02:00:00|7572.3|7560.3|7584.7|7572.7|7584.7|7572.7|7571.2|7559.2|0
1664157900000|2022-09-26 02:05:00|7584.6|7572.6|7580.2|7568.2|7586.9|7574.9|7580.2|7568.2|0
1664158200000|2022-09-26 02:10:00|7579.1|7567.1|7578|7566|7580.2|7568.2|7573.5|7561.5|0
1664158500000|2022-09-26 02:15:00|7575.8|7563.8|7584.8|7572.8|7587.1|7575.1|7575.8|7563.8|0
1664158800000|2022-09-26 02:20:00|7584.9|7572.9|7591.6|7579.6|7591.7|7579.7|7582.6|7570.6|0
1664159100000|2022-09-26 02:25:00|7589.4|7577.4|7591.5|7579.5|7593.9|7581.9|7589.3|7577.3|0
1664159400000|2022-09-26 02:30:00|7589.3|7577.3|7589.2|7577.2|7593.8|7581.8|7587.1|7575.1|0
1664159700000|2022-09-26 02:35:00|7589.1|7577.1|7586.8|7574.8|7591.4|7579.4|7584.6|7572.6|0
1664160000000|2022-09-26 02:40:00|7584.7|7572.7|7591.4|7579.4|7593.6|7581.6|7584.6|7572.6|0
1664160300000|2022-09-26 02:45:00|7591.3|7579.3|7582.4|7570.4|7591.3|7579.3|7580.2|7568.2|0
1664160600000|2022-09-26 02:50:00|7580.2|7568.2|7582.4|7570.4|7584.7|7572.7|7577.9|7565.9|0
1664160900000|2022-09-26 02:55:00|7582.5|7570.5|7577.8|7565.8|7584.7|7572.7|7575.6|7563.6|0
1664161200000|2022-09-26 03:00:00|7575.6|7563.6|7577.9|7565.9|7580.2|7568.2|7575.6|7563.6|0
1664161500000|2022-09-26 03:05:00|7575.7|7563.7|7582.5|7570.5|7582.6|7570.6|7575.7|7563.7|0
1664161800000|2022-09-26 03:10:00|7580.3|7568.3|7575.8|7563.8|7582.5|7570.5|7575.8|7563.8|0
1664162100000|2022-09-26 03:15:00|7573.6|7561.6|7578.1|7566.1|7580.3|7568.3|7571.3|7559.3|0
1664162400000|2022-09-26 03:20:00|7578|7566|7580.4|7568.4|7584.9|7572.9|7575.8|7563.8|0
1664162700000|2022-09-26 03:25:00|7580.3|7568.3|7573.6|7561.6|7580.3|7568.3|7573.6|7561.6|0
1664163000000|2022-09-26 03:30:00|7573.7|7561.7|7571.4|7559.4|7575.9|7563.9|7571.4|7559.4|0
1664163300000|2022-09-26 03:35:00|7569.2|7557.2|7573.6|7561.6|7574.8|7562.8|7569.2|7557.2|0
1664163600000|2022-09-26 03:40:00|7571.4|7559.4|7562.3|7550.3|7575.9|7563.9|7562.2|7550.2|0
1664163900000|2022-09-26 03:45:00|7564.5|7552.5|7562.3|7550.3|7564.6|7552.6|7557.9|7545.9|0
1664164200000|2022-09-26 03:50:00|7560.1|7548.1|7566.8|7554.8|7566.8|7554.8|7560.1|7548.1|0
1664164500000|2022-09-26 03:55:00|7564.6|7552.6|7562.4|7550.4|7569|7557|7562.3|7550.3|0
1664164800000|2022-09-26 04:00:00|7562.3|7550.3|7555.6|7543.6|7562.4|7550.4|7553.3|7541.3|0
1664165100000|2022-09-26 04:05:00|7557.8|7545.8|7555.7|7543.7|7560.1|7548.1|7555.6|7543.6|0
1664165400000|2022-09-26 04:10:00|7555.6|7543.6|7557.9|7545.9|7560.1|7548.1|7553.4|7541.4|0
1664165700000|2022-09-26 04:15:00|7555.7|7543.7|7564.6|7552.6|7566.9|7554.9|7555.7|7543.7|0
1664166000000|2022-09-26 04:20:00|7562.4|7550.4|7564.7|7552.7|7565.8|7553.8|7562.4|7550.4|0
1664166300000|2022-09-26 04:25:00|7562.5|7550.5|7563.5|7551.5|7566.9|7554.9|7562.4|7550.4|0
1664166600000|2022-09-26 04:30:00|7562.4|7550.4|7568.7|7556.7|7568.7|7556.7|7560.1|7548.1|0
1664166900000|2022-09-26 04:35:00|7570.9|7558.9|7566.4|7554.4|7570.9|7558.9|7566.4|7554.4|0
1664167200000|2022-09-26 04:40:00|7564.6|7552.6|7560.2|7548.2|7564.6|7552.6|7560.1|7548.1|0
1664167500000|2022-09-26 04:45:00|7558|7546|7557.9|7545.9|7558|7546|7551.2|7539.2|0
1664167800000|2022-09-26 04:50:00|7557.8|7545.8|7553.3|7541.3|7560.1|7548.1|7553.3|7541.3|0
1664168100000|2022-09-26 04:55:00|7551.1|7539.1|7549.1|7537.1|7553.4|7541.4|7544.4|7532.4|0
1664168400000|2022-09-26 05:00:00|7550.2|7538.2|7546.9|7534.9|7558.1|7546.1|7546.9|7534.9|0
1664168700000|2022-09-26 05:05:00|7544.8|7532.8|7540.1|7528.1|7547|7535|7533.5|7521.5|0
1664169000000|2022-09-26 05:10:00|7537.9|7525.9|7546.7|7534.7|7546.8|7534.8|7535.6|7523.6|0
1664169300000|2022-09-26 05:15:00|7546.8|7534.8|7548.9|7536.9|7551.2|7539.2|7544.5|7532.5|0
1664169600000|2022-09-26 05:20:00|7550|7538|7542.2|7530.2|7551.2|7539.2|7542.2|7530.2|0
1664169900000|2022-09-26 05:25:00|7542.1|7530.1|7530.9|7518.9|7544.4|7532.4|7524.3|7512.3|0
1664170200000|2022-09-26 05:30:00|7530.8|7518.8|7539.8|7527.8|7539.8|7527.8|7528.6|7516.6|0
1664170500000|2022-09-26 05:35:00|7538.7|7526.7|7537.5|7525.5|7539.8|7527.8|7535.2|7523.2|0
1664170800000|2022-09-26 05:40:00|7537.4|7525.4|7539.7|7527.7|7539.7|7527.7|7537.4|7525.4|0
1664171100000|2022-09-26 05:45:00|7539.6|7527.6|7542|7530|7546.5|7534.5|7539.6|7527.6|0
1664171400000|2022-09-26 05:50:00|7542.1|7530.1|7539.7|7527.7|7544.2|7532.2|7539.7|7527.7|0
1664171700000|2022-09-26 05:55:00|7539.6|7527.6|7539.5|7527.5|7544.1|7532.1|7537.4|7525.4|0
1664172000000|2022-09-26 06:00:00|7539.6|7527.6|7561.4|7556.4|7562.9|7557.9|7539.5|7527.5|34
1664172300000|2022-09-26 06:05:00|7560.9|7555.9|7569.9|7564.9|7573.9|7568.9|7560.4|7555.4|24
1664172600000|2022-09-26 06:10:00|7569.4|7564.4|7550.4|7545.4|7569.4|7564.4|7549.4|7544.4|10
1664172900000|2022-09-26 06:15:00|7550.9|7545.9|7561.4|7556.4|7562.4|7557.4|7550.9|7545.9|25
1664173200000|2022-09-26 06:20:00|7561.9|7556.9|7559.9|7554.9|7564.4|7559.4|7556.9|7551.9|14
1664173500000|2022-09-26 06:25:00|7558.4|7553.4|7555.4|7550.4|7558.9|7553.9|7553.9|7548.9|6
1664173800000|2022-09-26 06:30:00|7554.9|7549.9|7555.9|7550.9|7561.9|7556.9|7549.9|7544.9|24
1664174100000|2022-09-26 06:35:00|7555.4|7550.4|7558.4|7553.4|7558.9|7553.9|7553.4|7548.4|13
1664174400000|2022-09-26 06:40:00|7557.9|7552.9|7547.9|7542.9|7558.4|7553.4|7544.9|7539.9|12
1664174700000|2022-09-26 06:45:00|7548.4|7543.4|7553.4|7548.4|7553.9|7548.9|7541.9|7536.9|23
1664175000000|2022-09-26 06:50:00|7552.4|7547.4|7553.9|7548.9|7556.9|7551.9|7552.4|7547.4|4
1664175300000|2022-09-26 06:55:00|7553.4|7548.4|7541.4|7536.4|7555.4|7550.4|7538.4|7533.4|91
1664175600000|2022-09-26 07:00:00|7539.4|7534.4|7552.4|7547.4|7560.4|7555.4|7523.9|7518.9|1347
1664175900000|2022-09-26 07:05:00|7551.9|7546.9|7554.4|7549.4|7573.9|7568.9|7547.4|7542.4|591
1664176200000|2022-09-26 07:10:00|7553.9|7548.9|7545.4|7540.4|7561.4|7556.4|7543.4|7538.4|271
1664176500000|2022-09-26 07:15:00|7544.9|7539.9|7550.4|7545.4|7558.4|7553.4|7529.9|7524.9|374
1664176800000|2022-09-26 07:20:00|7549.9|7544.9|7577.4|7572.4|7583.4|7578.4|7542.9|7537.9|397
1664177100000|2022-09-26 07:25:00|7576.9|7571.9|7568.4|7563.4|7587.4|7582.4|7566.4|7561.4|208
1664177400000|2022-09-26 07:30:00|7567.9|7562.9|7584.4|7579.4|7594.4|7589.4|7558.4|7553.4|252
1664177700000|2022-09-26 07:35:00|7583.9|7578.9|7573.9|7568.9|7591.4|7586.4|7572.4|7567.4|185
1664178000000|2022-09-26 07:40:00|7572.8|7567.8|7586.3|7581.3|7593.3|7588.3|7572.8|7567.8|214
1664178300000|2022-09-26 07:45:00|7587.3|7582.3|7568.8|7563.8|7590.8|7585.8|7566.3|7561.3|212
1664178600000|2022-09-26 07:50:00|7569.8|7564.8|7554.3|7549.3|7574.8|7569.8|7552.8|7547.8|247
1664178900000|2022-09-26 07:55:00|7553.8|7548.8|7549.3|7544.3|7561.8|7556.8|7546.3|7541.3|153
1664179200000|2022-09-26 08:00:00|7548.8|7543.8|7540.3|7535.3|7553.8|7548.8|7530.3|7525.3|158
1664179500000|2022-09-26 08:05:00|7540.8|7535.8|7535.3|7530.3|7547.3|7542.3|7527.8|7522.8|191
1664179800000|2022-09-26 08:10:00|7534.3|7529.3|7544.8|7539.8|7552.8|7547.8|7530.3|7525.3|117
1664180100000|2022-09-26 08:15:00|7544.3|7539.3|7536.8|7531.8|7548.3|7543.3|7528.3|7523.3|111
1664180400000|2022-09-26 08:20:00|7535.8|7530.8|7558.3|7553.3|7560.3|7555.3|7534.3|7529.3|149
1664180700000|2022-09-26 08:25:00|7557.8|7552.8|7560.8|7555.8|7570.3|7565.3|7552.3|7547.3|168
1664181000000|2022-09-26 08:30:00|7560.3|7555.3|7559.8|7554.8|7570.8|7565.8|7558.3|7553.3|87
1664181300000|2022-09-26 08:35:00|7559.3|7554.3|7560.3|7555.3|7566.8|7561.8|7549.3|7544.3|143
1664181600000|2022-09-26 08:40:00|7559.8|7554.8|7559.3|7554.3|7562.8|7557.8|7541.3|7536.3|140
1664181900000|2022-09-26 08:45:00|7558.8|7553.8|7571.8|7566.8|7574.8|7569.8|7557.3|7552.3|159
1664182200000|2022-09-26 08:50:00|7571.3|7566.3|7571.8|7566.8|7580.3|7575.3|7568.8|7563.8|156
1664182500000|2022-09-26 08:55:00|7572.3|7567.3|7569.3|7564.3|7574.8|7569.8|7568.8|7563.8|64
1664182800000|2022-09-26 09:00:00|7570.3|7565.3|7573.3|7568.3|7584.3|7579.3|7570.3|7565.3|75
1664183100000|2022-09-26 09:05:00|7572.3|7567.3|7554.3|7549.3|7572.3|7567.3|7554.3|7549.3|73
1664183400000|2022-09-26 09:10:00|7554.8|7549.8|7551.8|7546.8|7564.8|7559.8|7551.8|7546.8|117
1664183700000|2022-09-26 09:15:00|7550.8|7545.8|7548.3|7543.3|7555.8|7550.8|7547.8|7542.8|39
1664184000000|2022-09-26 09:20:00|7548.8|7543.8|7538.3|7533.3|7553.8|7548.8|7538.3|7533.3|61
1664184300000|2022-09-26 09:25:00|7537.3|7532.3|7532.8|7527.8|7539.8|7534.8|7531.3|7526.3|77
1664184600000|2022-09-26 09:30:00|7532.3|7527.3|7516.3|7511.3|7532.8|7527.8|7515.3|7510.3|152
1664184900000|2022-09-26 09:35:00|7516.8|7511.8|7507.8|7502.8|7522.3|7517.3|7507.8|7502.8|96
1664185200000|2022-09-26 09:40:00|7507.3|7502.3|7504.3|7499.3|7511.3|7506.3|7499.3|7494.3|134
1664185500000|2022-09-26 09:45:00|7503.8|7498.8|7505.3|7500.3|7508.3|7503.3|7499.3|7494.3|74
1664185800000|2022-09-26 09:50:00|7506.3|7501.3|7507.3|7502.3|7510.3|7505.3|7495.3|7490.3|92
1664186100000|2022-09-26 09:55:00|7507.8|7502.8|7499.3|7494.3|7507.8|7502.8|7498.3|7493.3|34
1664186400000|2022-09-26 10:00:00|7499.8|7494.8|7504.3|7499.3|7510.3|7505.3|7495.3|7490.3|85
1664186700000|2022-09-26 10:05:00|7503.8|7498.8|7497.3|7492.3|7507.3|7502.3|7496.8|7491.8|82
1664187000000|2022-09-26 10:10:00|7497.8|7492.8|7481.3|7476.3|7499.8|7494.8|7474.8|7469.8|286
1664187300000|2022-09-26 10:15:00|7481.8|7476.8|7494.3|7489.3|7498.8|7493.8|7481.8|7476.8|78
1664187600000|2022-09-26 10:20:00|7494.8|7489.8|7502.8|7497.8|7502.8|7497.8|7491.3|7486.3|50
1664187900000|2022-09-26 10:25:00|7501.8|7496.8|7517.3|7512.3|7518.8|7513.8|7496.8|7491.8|97
1664188200000|2022-09-26 10:30:00|7516.8|7511.8|7518.3|7513.3|7518.3|7513.3|7508.8|7503.8|78
1664188500000|2022-09-26 10:35:00|7517.8|7512.8|7517.8|7512.8|7520.3|7515.3|7511.8|7506.8|89
1664188800000|2022-09-26 10:40:00|7518.3|7513.3|7525.3|7520.3|7528.8|7523.8|7514.3|7509.3|168
1664189100000|2022-09-26 10:45:00|7525.8|7520.8|7532.3|7527.3|7534.3|7529.3|7522.3|7517.3|110
1664189400000|2022-09-26 10:50:00|7532.8|7527.8|7535.8|7530.8|7537.3|7532.3|7527.8|7522.8|80
1664189700000|2022-09-26 10:55:00|7536.3|7531.3|7528.3|7523.3|7541.8|7536.8|7527.8|7522.8|103
1664190000000|2022-09-26 11:00:00|7527.8|7522.8|7527.3|7522.3|7533.3|7528.3|7518.3|7513.3|142
1664190300000|2022-09-26 11:05:00|7527.8|7522.8|7524.3|7519.3|7537.8|7532.8|7522.8|7517.8|74
1664190600000|2022-09-26 11:10:00|7523.8|7518.8|7527.3|7522.3|7527.8|7522.8|7520.3|7515.3|66
1664190900000|2022-09-26 11:15:00|7527.8|7522.8|7533.8|7528.8|7537.8|7532.8|7526.8|7521.8|83
1664191200000|2022-09-26 11:20:00|7534.3|7529.3|7533.8|7528.8|7537.3|7532.3|7519.8|7514.8|113
1664191500000|2022-09-26 11:25:00|7534.8|7529.8|7539.3|7534.3|7541.8|7536.8|7531.3|7526.3|51
1664191800000|2022-09-26 11:30:00|7538.8|7533.8|7540.8|7535.8|7543.8|7538.8|7534.3|7529.3|72
1664192100000|2022-09-26 11:35:00|7540.3|7535.3|7543.8|7538.8|7544.3|7539.3|7531.8|7526.8|112
1664192400000|2022-09-26 11:40:00|7545|7540|7543|7538|7548|7543|7537|7532|97
1664192700000|2022-09-26 11:45:00|7542.5|7537.5|7539.5|7534.5|7543.5|7538.5|7536|7531|58
1664193000000|2022-09-26 11:50:00|7539|7534|7532|7527|7540|7535|7530.5|7525.5|104
1664193300000|2022-09-26 11:55:00|7532.5|7527.5|7539.5|7534.5|7540|7535|7530|7525|47
1664193600000|2022-09-26 12:00:00|7540|7535|7525|7520|7545.5|7540.5|7525|7520|81
1664193900000|2022-09-26 12:05:00|7523.5|7518.5|7521|7516|7527.5|7522.5|7518|7513|71
1664194200000|2022-09-26 12:10:00|7520.5|7515.5|7523.5|7518.5|7528.5|7523.5|7520.5|7515.5|31
1664194500000|2022-09-26 12:15:00|7523|7518|7525|7520|7532|7527|7521.5|7516.5|82
1664194800000|2022-09-26 12:20:00|7524.5|7519.5|7546.5|7541.5|7548|7543|7524|7519|97
1664195100000|2022-09-26 12:25:00|7547.5|7542.5|7545.5|7540.5|7547.5|7542.5|7542|7537|52
1664195400000|2022-09-26 12:30:00|7545|7540|7522.5|7517.5|7546.5|7541.5|7520|7515|117
1664195700000|2022-09-26 12:35:00|7523|7518|7524|7519|7528.5|7523.5|7517|7512|136
1664196000000|2022-09-26 12:40:00|7525|7520|7515.5|7510.5|7526|7521|7514|7509|80
1664196300000|2022-09-26 12:45:00|7516|7511|7541|7536|7543.5|7538.5|7516|7511|101
1664196600000|2022-09-26 12:50:00|7540.5|7535.5|7547.5|7542.5|7549.5|7544.5|7540.5|7535.5|108
1664196900000|2022-09-26 12:55:00|7547|7542|7541.5|7536.5|7548|7543|7534.5|7529.5|155
1664197200000|2022-09-26 13:00:00|7541|7536|7525.5|7520.5|7541|7536|7522.5|7517.5|65
1664197500000|2022-09-26 13:05:00|7525|7520|7514|7509|7525.5|7520.5|7514|7509|51
1664197800000|2022-09-26 13:10:00|7515|7510|7522.5|7517.5|7524.5|7519.5|7513|7508|79
1664198100000|2022-09-26 13:15:00|7523|7518|7522.5|7517.5|7523.5|7518.5|7514|7509|90
1664198400000|2022-09-26 13:20:00|7523|7518|7529.5|7524.5|7534|7529|7523|7518|53
1664198700000|2022-09-26 13:25:00|7529|7524|7524.5|7519.5|7530.5|7525.5|7523.5|7518.5|65
1664199000000|2022-09-26 13:30:00|7524|7519|7539.5|7534.5|7541.5|7536.5|7516|7511|180
1664199300000|2022-09-26 13:35:00|7540|7535|7538|7533|7545|7540|7534.5|7529.5|56
1664199600000|2022-09-26 13:40:00|7537|7532|7528|7523|7542|7537|7525.5|7520.5|98
1664199900000|2022-09-26 13:45:00|7528.5|7523.5|7544.5|7539.5|7548|7543|7526.5|7521.5|69
1664200200000|2022-09-26 13:50:00|7544|7539|7538.5|7533.5|7546|7541|7538|7533|98
1664200500000|2022-09-26 13:55:00|7538|7533|7548.5|7543.5|7549.5|7544.5|7535.5|7530.5|112
1664200800000|2022-09-26 14:00:00|7549|7544|7540.5|7535.5|7555.5|7550.5|7530.5|7525.5|158
1664201100000|2022-09-26 14:05:00|7541|7536|7541.5|7536.5|7550.5|7545.5|7538|7533|138
1664201400000|2022-09-26 14:10:00|7541.3|7536.3|7553.8|7548.8|7556.8|7551.8|7528.3|7523.3|134
1664201700000|2022-09-26 14:15:00|7554.3|7549.3|7568.3|7563.3|7569.8|7564.8|7554.3|7549.3|199
1664202000000|2022-09-26 14:20:00|7567.8|7562.8|7576.8|7571.8|7579.3|7574.3|7567.3|7562.3|157
1664202300000|2022-09-26 14:25:00|7576.3|7571.3|7569.3|7564.3|7578.3|7573.3|7564.8|7559.8|113
1664202600000|2022-09-26 14:30:00|7568.8|7563.8|7563.3|7558.3|7572.3|7567.3|7559.3|7554.3|119
1664202900000|2022-09-26 14:35:00|7562.3|7557.3|7572.8|7567.8|7578.8|7573.8|7561.3|7556.3|190
1664203200000|2022-09-26 14:40:00|7573.3|7568.3|7573.3|7568.3|7575.3|7570.3|7563.8|7558.8|115
1664203500000|2022-09-26 14:45:00|7572.8|7567.8|7562.8|7557.8|7575.3|7570.3|7555.3|7550.3|134
1664203800000|2022-09-26 14:50:00|7563.3|7558.3|7565.3|7560.3|7568.3|7563.3|7556.3|7551.3|123
1664204100000|2022-09-26 14:55:00|7566.3|7561.3|7555.8|7550.8|7566.3|7561.3|7555.8|7550.8|76
1664204400000|2022-09-26 15:00:00|7556.3|7551.3|7559.3|7554.3|7564.3|7559.3|7551.8|7546.8|132
1664204700000|2022-09-26 15:05:00|7558.8|7553.8|7539.3|7534.3|7559.3|7554.3|7538.8|7533.8|343
1664205000000|2022-09-26 15:10:00|7538.8|7533.8|7547.8|7542.8|7548.8|7543.8|7536.3|7531.3|158
1664205300000|2022-09-26 15:15:00|7548.3|7543.3|7532.8|7527.8|7548.8|7543.8|7532.8|7527.8|190
1664205600000|2022-09-26 15:20:00|7533.3|7528.3|7536.8|7531.8|7544.8|7539.8|7531.8|7526.8|277
1664205900000|2022-09-26 15:25:00|7536.3|7531.3|7525.3|7520.3|7538.8|7533.8|7524.8|7519.8|522
1664206200000|2022-09-26 15:30:00|7526.3|7521.3|7521.3|7515.3|7529.3|7523.3|7512.3|7506.3|1175
1664206500000|2022-09-26 15:35:00|7520.3|7513.3|7526.3|7519.3|7534.3|7527.3|7514.3|7507.3|482
1664206800000|2022-09-26 15:40:00|7525.3|7520.3|7515.3|7508.3|7534.3|7527.3|7515.3|7508.3|81
1664207100000|2022-09-26 15:45:00|7516.3|7509.3|7529.3|7523.3|7531.3|7524.3|7513.3|7507.3|62
1664207400000|2022-09-26 15:50:00|7528.3|7522.3|7530.3|7524.3|7530.3|7524.3|7524.3|7517.3|22
1664207700000|2022-09-26 15:55:00|7531.3|7523.3|7536.3|7529.3|7540.3|7533.3|7530.3|7523.3|80
1664208000000|2022-09-26 16:00:00|7535.3|7528.3|7528.3|7521.3|7536.3|7529.3|7524.3|7517.3|19
1664208300000|2022-09-26 16:05:00|7529.3|7522.3|7531.3|7524.3|7532.3|7526.3|7524.3|7517.3|30
1664208600000|2022-09-26 16:10:00|7530.3|7525.3|7533.3|7527.3|7536.3|7529.3|7529.3|7522.3|37
1664208900000|2022-09-26 16:15:00|7532.3|7525.3|7533.3|7526.3|7536.3|7530.3|7531.3|7524.3|40
1664209200000|2022-09-26 16:20:00|7532.3|7525.3|7517.3|7511.3|7532.3|7526.3|7517.3|7511.3|40
1664209500000|2022-09-26 16:25:00|7516.3|7510.3|7513.3|7506.3|7517.3|7510.3|7510.3|7503.3|22
1664209800000|2022-09-26 16:30:00|7514.3|7507.3|7504.3|7497.3|7515.3|7509.3|7504.3|7497.3|12
1664210100000|2022-09-26 16:35:00|7505.3|7498.3|7505.3|7498.3|7513.3|7506.3|7504.3|7497.3|13
1664210400000|2022-09-26 16:40:00|7504.3|7497.3|7500.3|7493.3|7508.3|7501.3|7499.3|7492.3|13
1664210700000|2022-09-26 16:45:00|7499.3|7492.3|7510.3|7504.3|7514.3|7507.3|7498.3|7492.3|24
1664211000000|2022-09-26 16:50:00|7511.3|7503.3|7517.3|7510.3|7519.3|7513.3|7511.3|7503.3|24
1664211300000|2022-09-26 16:55:00|7519.3|7511.3|7520.3|7512.3|7524.3|7518.3|7518.3|7511.3|17
1664211600000|2022-09-26 17:00:00|7519.3|7513.3|7499.3|7492.3|7519.3|7513.3|7499.3|7492.3|19
1664211900000|2022-09-26 17:05:00|7501.3|7493.3|7496.3|7489.3|7501.3|7494.3|7493.3|7486.3|34
1664212200000|2022-09-26 17:10:00|7495.3|7490.3|7487.3|7480.3|7497.3|7491.3|7487.3|7480.3|31
1664212500000|2022-09-26 17:15:00|7486.3|7479.3|7488.3|7481.3|7494.3|7486.3|7486.3|7479.3|27
1664212800000|2022-09-26 17:20:00|7487.3|7480.3|7480.3|7474.3|7492.3|7485.3|7480.3|7474.3|48
1664213100000|2022-09-26 17:25:00|7481.3|7475.3|7483.3|7475.3|7486.3|7478.3|7475.3|7468.3|60
1664213400000|2022-09-26 17:30:00|7482.3|7476.3|7484.3|7476.3|7490.3|7482.3|7478.3|7471.3|54
1664213700000|2022-09-26 17:35:00|7485.3|7477.3|7487.3|7480.3|7489.3|7481.3|7484.3|7477.3|4
1664214000000|2022-09-26 17:40:00|7488.3|7479.3|7483.3|7474.3|7489.3|7479.3|7481.3|7472.3|6
1664214300000|2022-09-26 17:45:00|7484.3|7475.3|7488.3|7480.3|7492.3|7484.3|7484.3|7475.3|12
1664214600000|2022-09-26 17:50:00|7490.3|7481.3|7495.3|7484.3|7499.3|7493.3|7489.3|7479.3|37
1664214900000|2022-09-26 17:55:00|7494.3|7487.3|7488.3|7476.3|7494.3|7487.3|7486.8|7476.3|31
1664215200000|2022-09-26 18:00:00|7488.2|7476.2|7511|7499|7511|7499|7486|7474|0
1664215500000|2022-09-26 18:05:00|7508.8|7496.8|7517.7|7505.7|7517.8|7505.8|7506.5|7494.5|0
1664215800000|2022-09-26 18:10:00|7517.8|7505.8|7515.4|7503.4|7517.8|7505.8|7510.9|7498.9|0
1664216100000|2022-09-26 18:15:00|7513.2|7501.2|7514.7|7502.7|7517.1|7505.1|7510.9|7498.9|0
1664216400000|2022-09-26 18:20:00|7513.6|7501.6|7510.2|7498.2|7517.1|7505.1|7508|7496|0
1664216700000|2022-09-26 18:25:00|7508|7496|7496.6|7484.6|7510.2|7498.2|7496.6|7484.6|0
1664217000000|2022-09-26 18:30:00|7494.4|7482.4|7499.1|7487.1|7505.7|7493.7|7494.4|7482.4|0
1664217300000|2022-09-26 18:35:00|7499|7487|7494.5|7482.5|7501.3|7489.3|7487.7|7475.7|0
1664217600000|2022-09-26 18:40:00|7494.6|7482.6|7496.8|7484.8|7499|7487|7490|7478|0
1664217900000|2022-09-26 18:45:00|7496.7|7484.7|7524|7512|7524|7512|7495.6|7483.6|0
1664218200000|2022-09-26 18:50:00|7523.9|7511.9|7521.6|7509.6|7524.1|7512.1|7514.9|7502.9|0
1664218500000|2022-09-26 18:55:00|7521.7|7509.7|7517.3|7505.3|7523.9|7511.9|7517|7505|0
1664218800000|2022-09-26 19:00:00|7519.5|7507.5|7519.7|7507.7|7528.6|7516.6|7517.3|7505.3|0
1664219100000|2022-09-26 19:05:00|7519.6|7507.6|7526.4|7514.4|7526.4|7514.4|7515|7503|0
1664219400000|2022-09-26 19:10:00|7526.3|7514.3|7517.4|7505.4|7527.5|7515.5|7515.1|7503.1|0
1664219700000|2022-09-26 19:15:00|7517.3|7505.3|7517.4|7505.4|7522.1|7510.1|7503.8|7491.8|0
1664220000000|2022-09-26 19:20:00|7515.3|7503.3|7506.2|7494.2|7519.8|7507.8|7503.9|7491.9|0
1664220300000|2022-09-26 19:25:00|7506.3|7494.3|7511.9|7499.9|7514.2|7502.2|7501.7|7489.7|0
1664220600000|2022-09-26 19:30:00|7511.8|7499.8|7510.5|7498.5|7514|7502|7502.7|7490.7|0
1664220900000|2022-09-26 19:35:00|7511.6|7499.6|7509.4|7497.4|7520.8|7508.8|7507.1|7495.1|0
1664221200000|2022-09-26 19:40:00|7511.6|7499.6|7518.3|7506.3|7520.7|7508.7|7506.9|7494.9|0
1664221500000|2022-09-26 19:45:00|7520.5|7508.5|7527.3|7515.3|7529.6|7517.6|7516|7504|0
1664221800000|2022-09-26 19:50:00|7522.9|7510.9|7527.6|7515.6|7536.8|7524.8|7513.8|7501.8|0
1664222100000|2022-09-26 19:55:00|7527.5|7515.5|7514.4|7502.4|7527.5|7515.5|7513.1|7501.1|0
1664222400000|2022-09-26 20:00:00|7519.9|7507.9|7506.9|7494.9|7528.1|7516.1|7506.9|7494.9|0
1664222700000|2022-09-26 20:05:00|7507.4|7495.4|7508.9|7496.9|7512.5|7500.5|7505.3|7493.3|0
1664223000000|2022-09-26 20:10:00|7509.6|7497.6|7515.6|7503.6|7524.2|7512.2|7506.5|7494.5|0
1664223300000|2022-09-26 20:15:00|7514.5|7502.5|7515.2|7503.2|7520.1|7508.1|7514|7502|0
1664223600000|2022-09-26 20:20:00|7514.7|7502.7|7508.9|7496.9|7516.1|7504.1|7508|7496|0
1664223900000|2022-09-26 20:25:00|7509.5|7497.5|7513.7|7501.7|7514.8|7502.8|7508|7496|0
1664224200000|2022-09-26 20:30:00|7513.9|7501.9|7513|7501|7514.6|7502.6|7509.7|7497.7|0
1664224500000|2022-09-26 20:35:00|7513.7|7501.7|7516.2|7504.2|7517.7|7505.7|7512.6|7500.6|0
1664224800000|2022-09-26 20:40:00|7515.7|7503.7|7514.6|7502.6|7517.3|7505.3|7513.7|7501.7|0
1664225100000|2022-09-26 20:45:00|7514.8|7502.8|7518.6|7506.6|7519.3|7507.3|7514.8|7502.8|0
1664225400000|2022-09-26 20:50:00|7518.7|7506.7|7517.3|7505.3|7519.3|7507.3|7515.7|7503.7|0
1664225700000|2022-09-26 20:55:00|7517.5|7505.5|7516.4|7504.4|7519.3|7507.3|7515.3|7503.3|0
1664226000000|2022-09-26 21:00:00|7517.3|7505.3|7517.1|7505.1|7517.7|7505.7|7516.6|7504.6|0
1664226300000|2022-09-26 21:05:00|7517.3|7505.3|7517.3|7505.3|7517.5|7505.5|7517.1|7505.1|0
1664226600000|2022-09-26 21:10:00|7517.1|7505.1|7517.3|7505.3|7517.7|7505.7|7517.1|7505.1|0
1664226900000|2022-09-26 21:15:00|7517.1|7505.1|7517.3|7505.3|7517.3|7505.3|7517.1|7505.1|0
1664227200000|2022-09-26 21:20:00|7517.1|7505.1|7517.1|7505.1|7517.1|7505.1|7516.4|7504.4|0
1664227500000|2022-09-26 21:25:00|7517|7505|7516.4|7504.4|7517.1|7505.1|7516|7504|0
1664227800000|2022-09-26 21:30:00|7516.2|7504.2|7516.4|7504.4|7516.4|7504.4|7516.2|7504.2|0
1664228100000|2022-09-26 21:35:00|7516|7504|7512.9|7500.9|7516|7504|7512.9|7500.9|0
1664228400000|2022-09-26 21:40:00|7512.7|7500.7|7512.7|7500.7|7512.9|7500.9|7512.7|7500.7|0
1664228700000|2022-09-26 21:45:00|7512.9|7500.9|7512|7500|7513.3|7501.3|7511.5|7499.5|0
1664229000000|2022-09-26 21:50:00|7511.8|7499.8|7512|7500|7512.7|7500.7|7511.8|7499.8|0
1664229300000|2022-09-26 21:55:00|7512.2|7500.2|7512.7|7500.7|7513.8|7501.8|7511.8|7499.8|0
1664229600000|2022-09-26 22:00:00|7512.8|7500.8|7512.2|7500.2|7522.8|7510.8|7511.5|7499.5|0
1664229900000|2022-09-26 22:05:00|7512.7|7500.7|7512.2|7500.2|7518.1|7506.1|7511.5|7499.5|0
1664230200000|2022-09-26 22:10:00|7512.5|7500.5|7508.4|7496.4|7513.3|7501.3|7506.8|7494.8|0
1664230500000|2022-09-26 22:15:00|7508.9|7496.9|7510.4|7498.4|7512|7500|7508|7496|0
1664230800000|2022-09-26 22:20:00|7510.5|7498.5|7516.9|7504.9|7521.2|7509.2|7510.5|7498.5|0
1664231100000|2022-09-26 22:25:00|7516.5|7504.5|7518.7|7506.7|7520.8|7508.8|7515.1|7503.1|0
1664231400000|2022-09-26 22:30:00|7519|7507|7524.8|7512.8|7525.3|7513.3|7518.7|7506.7|0
1664231700000|2022-09-26 22:35:00|7524.4|7512.4|7522.8|7510.8|7525.3|7513.3|7522.1|7510.1|0
1664232000000|2022-09-26 22:40:00|7522.6|7510.6|7527.3|7515.3|7527.5|7515.5|7522.1|7510.1|0
1664232300000|2022-09-26 22:45:00|7526.8|7514.8|7527.5|7515.5|7527.9|7515.9|7525.2|7513.2|0
1664232600000|2022-09-26 22:50:00|7527.9|7515.9|7526.4|7514.4|7528.4|7516.4|7525.2|7513.2|0
1664232900000|2022-09-26 22:55:00|7526.1|7514.1|7528.2|7516.2|7529.3|7517.3|7524.8|7512.8|0
1664233200000|2022-09-26 23:00:00|7527.9|7515.9|7531.8|7519.8|7532.4|7520.4|7527.9|7515.9|0
1664233500000|2022-09-26 23:05:00|7532|7520|7530.9|7518.9|7532.9|7520.9|7529.3|7517.3|0
1664233800000|2022-09-26 23:10:00|7531.3|7519.3|7535.1|7523.1|7536.5|7524.5|7530.9|7518.9|0
1664234100000|2022-09-26 23:15:00|7534.9|7522.9|7536.3|7524.3|7538.5|7526.5|7534.5|7522.5|0
1664234400000|2022-09-26 23:20:00|7536|7524|7537.8|7525.8|7539.6|7527.6|7532.9|7520.9|0
1664234700000|2022-09-26 23:25:00|7537.6|7525.6|7537.6|7525.6|7539.2|7527.2|7536.3|7524.3|0
1664235000000|2022-09-26 23:30:00|7538.1|7526.1|7540.1|7528.1|7540.1|7528.1|7536|7524|0
1664235300000|2022-09-26 23:35:00|7540.3|7528.3|7537.4|7525.4|7540.8|7528.8|7535.8|7523.8|0
1664235600000|2022-09-26 23:40:00|7537.6|7525.6|7534.5|7522.5|7537.6|7525.6|7532.7|7520.7|0
1664235900000|2022-09-26 23:45:00|7534.2|7522.2|7535.6|7523.6|7536|7524|7532.4|7520.4|0
1664236200000|2022-09-26 23:50:00|7536|7524|7545.3|7533.3|7546.4|7534.4|7534.9|7522.9|0
1664236500000|2022-09-26 23:55:00|7545.2|7533.2|7542.1|7530.1|7547.3|7535.3|7542.1|7530.1|0
1664236800000|2022-09-27 00:00:00|7542.6|7530.6|7540.9|7528.9|7546.8|7534.8|7538.2|7526.2|0
1664237100000|2022-09-27 00:05:00|7539.8|7527.8|7543.8|7531.8|7544.9|7532.9|7538.9|7526.9|0
1664237400000|2022-09-27 00:10:00|7544.5|7532.5|7548.5|7536.5|7556.4|7544.4|7540.4|7528.4|0
1664237700000|2022-09-27 00:15:00|7548.4|7536.4|7550.8|7538.8|7555.3|7543.3|7546.9|7534.9|0
1664238000000|2022-09-27 00:20:00|7549.7|7537.7|7548.6|7536.6|7553.1|7541.1|7546.4|7534.4|0
1664238300000|2022-09-27 00:25:00|7547.5|7535.5|7548.7|7536.7|7553|7541|7546.4|7534.4|0
1664238600000|2022-09-27 00:30:00|7550.9|7538.9|7544.2|7532.2|7555.4|7543.4|7542|7530|0
1664238900000|2022-09-27 00:35:00|7542|7530|7544.3|7532.3|7548.7|7536.7|7542|7530|0
1664239200000|2022-09-27 00:40:00|7544.2|7532.2|7546.5|7534.5|7548.7|7536.7|7539.8|7527.8|0
1664239500000|2022-09-27 00:45:00|7546.6|7534.6|7560.1|7548.1|7560.1|7548.1|7544.3|7532.3|0
1664239800000|2022-09-27 00:50:00|7560|7548|7555.6|7543.6|7562.3|7550.3|7553.3|7541.3|0
1664240100000|2022-09-27 00:55:00|7555.5|7543.5|7560|7548|7560|7548|7553.3|7541.3|0
1664240400000|2022-09-27 01:00:00|7562.2|7550.2|7568.9|7556.9|7571.1|7559.1|7560|7548|0
1664240700000|2022-09-27 01:05:00|7566.7|7554.7|7564.3|7552.3|7569|7557|7562.2|7550.2|0
1664241000000|2022-09-27 01:10:00|7564.4|7552.4|7566.4|7554.4|7568.7|7556.7|7562|7550|0
1664241300000|2022-09-27 01:15:00|7564.2|7552.2|7559.8|7547.8|7564.2|7552.2|7555.3|7543.3|0
1664241600000|2022-09-27 01:20:00|7562|7550|7557.5|7545.5|7564.2|7552.2|7557.5|7545.5|0
1664241900000|2022-09-27 01:25:00|7555.3|7543.3|7562|7550|7562|7550|7555.3|7543.3|0
1664242200000|2022-09-27 01:30:00|7564.2|7552.2|7565.5|7553.5|7575.5|7563.5|7564.2|7552.2|0
1664242500000|2022-09-27 01:35:00|7566.6|7554.6|7565.5|7553.5|7568.9|7556.9|7559.9|7547.9|0
1664242800000|2022-09-27 01:40:00|7566.6|7554.6|7559.9|7547.9|7566.6|7554.6|7559.9|7547.9|0
1664243100000|2022-09-27 01:45:00|7561|7549|7562.1|7550.1|7564.3|7552.3|7553.3|7541.3|0
1664243400000|2022-09-27 01:50:00|7564.3|7552.3|7564.3|7552.3|7568.8|7556.8|7559.9|7547.9|0
1664243700000|2022-09-27 01:55:00|7566.5|7554.5|7563.1|7551.1|7570.9|7558.9|7562|7550|0
1664244000000|2022-09-27 02:00:00|7562|7550|7568.7|7556.7|7568.7|7556.7|7557.5|7545.5|0
1664244300000|2022-09-27 02:05:00|7568.8|7556.8|7557.7|7545.7|7568.8|7556.8|7557.6|7545.6|0
1664244600000|2022-09-27 02:10:00|7556.6|7544.6|7557.7|7545.7|7560|7548|7553.2|7541.2|0
1664244900000|2022-09-27 02:15:00|7557.6|7545.6|7564.2|7552.2|7566.5|7554.5|7555.4|7543.4|0
1664245200000|2022-09-27 02:20:00|7564.3|7552.3|7566.5|7554.5|7568.8|7556.8|7564.2|7552.2|0
1664245500000|2022-09-27 02:25:00|7566.6|7554.6|7573.3|7561.3|7577.7|7565.7|7566.6|7554.6|0
1664245800000|2022-09-27 02:30:00|7571.1|7559.1|7566.7|7554.7|7571.1|7559.1|7564.4|7552.4|0
1664246100000|2022-09-27 02:35:00|7566.6|7554.6|7564.5|7552.5|7569|7557|7562.2|7550.2|0
1664246400000|2022-09-27 02:40:00|7564.4|7552.4|7562.2|7550.2|7564.5|7552.5|7560|7548|0
1664246700000|2022-09-27 02:45:00|7561.1|7549.1|7564.4|7552.4|7566.7|7554.7|7557.8|7545.8|0
1664247000000|2022-09-27 02:50:00|7563.3|7551.3|7562.2|7550.2|7566.7|7554.7|7562.2|7550.2|0
1664247300000|2022-09-27 02:55:00|7562.3|7550.3|7562.2|7550.2|7562.3|7550.3|7557.8|7545.8|0
1664247600000|2022-09-27 03:00:00|7562.3|7550.3|7562.2|7550.2|7565.5|7553.5|7561.1|7549.1|0
1664247900000|2022-09-27 03:05:00|7562.1|7550.1|7559.9|7547.9|7563.3|7551.3|7557.7|7545.7|0
1664248200000|2022-09-27 03:10:00|7558.8|7546.8|7559.8|7547.8|7559.9|7547.9|7557.6|7545.6|0
1664248500000|2022-09-27 03:15:00|7557.6|7545.6|7555.4|7543.4|7559.9|7547.9|7553.2|7541.2|0
1664248800000|2022-09-27 03:20:00|7555.3|7543.3|7555.4|7543.4|7555.4|7543.4|7550.9|7538.9|0
1664249100000|2022-09-27 03:25:00|7555.3|7543.3|7559.8|7547.8|7562|7550|7553.2|7541.2|0
1664249400000|2022-09-27 03:30:00|7559.7|7547.7|7559.8|7547.8|7562|7550|7557.5|7545.5|0
1664249700000|2022-09-27 03:35:00|7557.6|7545.6|7559.9|7547.9|7562.1|7550.1|7557.5|7545.5|0
1664250000000|2022-09-27 03:40:00|7562|7550|7564.3|7552.3|7564.3|7552.3|7559.8|7547.8|0
1664250300000|2022-09-27 03:45:00|7566.5|7554.5|7568.8|7556.8|7568.8|7556.8|7562.1|7550.1|0
1664250600000|2022-09-27 03:50:00|7569.9|7557.9|7567.7|7555.7|7571|7559|7566.6|7554.6|0
1664250900000|2022-09-27 03:55:00|7568.8|7556.8|7564.3|7552.3|7568.8|7556.8|7564.3|7552.3|0
1664251200000|2022-09-27 04:00:00|7564.4|7552.4|7564.4|7552.4|7564.4|7552.4|7562.2|7550.2|0
1664251500000|2022-09-27 04:05:00|7563.3|7551.3|7562.2|7550.2|7564.4|7552.4|7562.1|7550.1|0
1664251800000|2022-09-27 04:10:00|7564.4|7552.4|7562.2|7550.2|7564.4|7552.4|7562.2|7550.2|0
1664252100000|2022-09-27 04:15:00|7563.3|7551.3|7566.6|7554.6|7566.6|7554.6|7562.2|7550.2|0
1664252400000|2022-09-27 04:20:00|7568.8|7556.8|7567.1|7555.1|7569.3|7557.3|7567.1|7555.1|0
1664252700000|2022-09-27 04:25:00|7567.2|7555.2|7567.2|7555.2|7569.4|7557.4|7567.1|7555.1|0
1664253000000|2022-09-27 04:30:00|7569.4|7557.4|7565|7553|7569.4|7557.4|7564.9|7552.9|0
1664253300000|2022-09-27 04:35:00|7564.9|7552.9|7558.3|7546.3|7564.9|7552.9|7558.3|7546.3|0
1664253600000|2022-09-27 04:40:00|7556.1|7544.1|7565|7553|7565|7553|7556.1|7544.1|0
1664253900000|2022-09-27 04:45:00|7567.2|7555.2|7560.5|7548.5|7567.2|7555.2|7560.5|7548.5|0
1664254200000|2022-09-27 04:50:00|7560.6|7548.6|7562.7|7550.7|7562.8|7550.8|7560.5|7548.5|0
1664254500000|2022-09-27 04:55:00|7564.9|7552.9|7562.7|7550.7|7564.9|7552.9|7562.7|7550.7|0
1664254800000|2022-09-27 05:00:00|7564.9|7552.9|7567.2|7555.2|7569.4|7557.4|7560.5|7548.5|0
1664255100000|2022-09-27 05:05:00|7569.4|7557.4|7567.1|7555.1|7569.4|7557.4|7566|7554|0
1664255400000|2022-09-27 05:10:00|7564.9|7552.9|7561.6|7549.6|7565|7553|7561.6|7549.6|0
1664255700000|2022-09-27 05:15:00|7562.7|7550.7|7556|7544|7562.7|7550.7|7553.8|7541.8|0
1664256000000|2022-09-27 05:20:00|7558.2|7546.2|7558.2|7546.2|7560.5|7548.5|7556|7544|0
1664256300000|2022-09-27 05:25:00|7556|7544|7564.9|7552.9|7564.9|7552.9|7556|7544|0
1664256600000|2022-09-27 05:30:00|7563.8|7551.8|7556.1|7544.1|7564.9|7552.9|7556|7544|0
1664256900000|2022-09-27 05:35:00|7556|7544|7553.7|7541.7|7558.2|7546.2|7553.7|7541.7|0
1664257200000|2022-09-27 05:40:00|7553.8|7541.8|7562.7|7550.7|7562.7|7550.7|7553.8|7541.8|0
1664257500000|2022-09-27 05:45:00|7560.5|7548.5|7560.5|7548.5|7560.6|7548.6|7558.3|7546.3|0
1664257800000|2022-09-27 05:50:00|7562.7|7550.7|7567.2|7555.2|7567.2|7555.2|7560.5|7548.5|0
1664258100000|2022-09-27 05:55:00|7565|7553|7567.4|7555.4|7571.7|7559.7|7565|7553|0
1664258400000|2022-09-27 06:00:00|7567.3|7555.3|7549.8|7544.8|7569.5|7557.5|7534.8|7529.8|131
1664258700000|2022-09-27 06:05:00|7550.3|7545.3|7557.8|7552.8|7559.3|7554.3|7550.3|7545.3|30
1664259000000|2022-09-27 06:10:00|7558.3|7553.3|7556.8|7551.8|7558.8|7553.8|7552.8|7547.8|27
1664259300000|2022-09-27 06:15:00|7556.3|7551.3|7576.3|7571.3|7576.3|7571.3|7555.8|7550.8|59
1664259600000|2022-09-27 06:20:00|7575.8|7570.8|7577.3|7572.3|7578.3|7573.3|7570.3|7565.3|21
1664259900000|2022-09-27 06:25:00|7577.8|7572.8|7583.8|7578.8|7584.8|7579.8|7576.8|7571.8|31
1664260200000|2022-09-27 06:30:00|7584.3|7579.3|7583.8|7578.8|7587.8|7582.8|7581.8|7576.8|33
1664260500000|2022-09-27 06:35:00|7584.3|7579.3|7583.3|7578.3|7584.3|7579.3|7580.8|7575.8|12
1664260800000|2022-09-27 06:40:00|7582.8|7577.8|7577.8|7572.8|7583.3|7578.3|7573.8|7568.8|15
1664261100000|2022-09-27 06:45:00|7578.3|7573.3|7572.3|7567.3|7578.3|7573.3|7571.8|7566.8|26
1664261400000|2022-09-27 06:50:00|7571.8|7566.8|7567.8|7562.8|7572.8|7567.8|7564.3|7559.3|23
1664261700000|2022-09-27 06:55:00|7567.3|7562.3|7557.8|7552.8|7568.3|7563.3|7557.8|7552.8|7
1664262000000|2022-09-27 07:00:00|7566.8|7561.8|7577.3|7572.3|7579.3|7574.3|7555.3|7550.3|659
1664262300000|2022-09-27 07:05:00|7576.8|7571.8|7562.3|7557.3|7576.8|7571.8|7556.8|7551.8|500
1664262600000|2022-09-27 07:10:00|7563.3|7558.3|7542.8|7537.8|7564.3|7559.3|7537.3|7532.3|242
1664262900000|2022-09-27 07:15:00|7543.3|7538.3|7563.8|7558.8|7566.3|7561.3|7542.8|7537.8|138
1664263200000|2022-09-27 07:20:00|7564.8|7559.8|7576.8|7571.8|7577.3|7572.3|7559.3|7554.3|224
1664263500000|2022-09-27 07:25:00|7577.3|7572.3|7589.3|7584.3|7591.3|7586.3|7570.8|7565.8|264
1664263800000|2022-09-27 07:30:00|7588.8|7583.8|7570.3|7565.3|7588.8|7583.8|7564.8|7559.8|231
1664264100000|2022-09-27 07:35:00|7570.8|7565.8|7575.3|7570.3|7583.3|7578.3|7568.3|7563.3|156
1664264400000|2022-09-27 07:40:00|7575.8|7570.8|7575.3|7570.3|7580.8|7575.8|7570.8|7565.8|115
1664264700000|2022-09-27 07:45:00|7576.3|7571.3|7571.3|7566.3|7583.3|7578.3|7568.8|7563.8|77
1664265000000|2022-09-27 07:50:00|7571.8|7566.8|7572.8|7567.8|7575.3|7570.3|7560.8|7555.8|98
1664265300000|2022-09-27 07:55:00|7572.3|7567.3|7555.3|7550.3|7572.8|7567.8|7554.3|7549.3|124
1664265600000|2022-09-27 08:00:00|7554.8|7549.8|7556.3|7551.3|7562.3|7557.3|7551.8|7546.8|96
1664265900000|2022-09-27 08:05:00|7556.8|7551.8|7552.3|7547.3|7559.3|7554.3|7544.8|7539.8|81
1664266200000|2022-09-27 08:10:00|7553.3|7548.3|7548.8|7543.8|7554.3|7549.3|7545.8|7540.8|105
1664266500000|2022-09-27 08:15:00|7549.8|7544.8|7533.3|7528.3|7555.8|7550.8|7531.3|7526.3|142
1664266800000|2022-09-27 08:20:00|7533.8|7528.8|7539.3|7534.3|7540.8|7535.8|7530.8|7525.8|70
1664267100000|2022-09-27 08:25:00|7539.8|7534.8|7535.3|7530.3|7541.8|7536.8|7531.8|7526.8|341
1664267400000|2022-09-27 08:30:00|7535.8|7530.8|7532.3|7527.3|7535.8|7530.8|7524.3|7519.3|106
1664267700000|2022-09-27 08:35:00|7531.8|7526.8|7528.3|7523.3|7532.8|7527.8|7518.8|7513.8|120
1664268000000|2022-09-27 08:40:00|7528.8|7523.8|7520.8|7515.8|7532.3|7527.3|7517.3|7512.3|129
1664268300000|2022-09-27 08:45:00|7520.3|7515.3|7531.3|7526.3|7535.3|7530.3|7518.8|7513.8|119
1664268600000|2022-09-27 08:50:00|7531.8|7526.8|7527.8|7522.8|7541.3|7536.3|7525.8|7520.8|77
1664268900000|2022-09-27 08:55:00|7527.3|7522.3|7520.8|7515.8|7527.8|7522.8|7517.3|7512.3|357
1664269200000|2022-09-27 09:00:00|7520.3|7515.3|7510.3|7505.3|7522.8|7517.8|7508.8|7503.8|104
1664269500000|2022-09-27 09:05:00|7509.8|7504.8|7501.8|7496.8|7515.8|7510.8|7499.8|7494.8|419
1664269800000|2022-09-27 09:10:00|7501.3|7496.3|7495.8|7490.8|7502.8|7497.8|7494.3|7489.3|158
1664270100000|2022-09-27 09:15:00|7495.3|7490.3|7510.3|7505.3|7512.8|7507.8|7495.3|7490.3|224
1664270400000|2022-09-27 09:20:00|7510.8|7505.8|7502.8|7497.8|7512.3|7507.3|7501.3|7496.3|151
1664270700000|2022-09-27 09:25:00|7502.3|7497.3|7498.3|7493.3|7506.3|7501.3|7497.8|7492.8|124
1664271000000|2022-09-27 09:30:00|7499.3|7494.3|7487.8|7482.8|7501.3|7496.3|7485.3|7480.3|146
1664271300000|2022-09-27 09:35:00|7487.3|7482.3|7488.3|7483.3|7494.3|7489.3|7487.3|7482.3|157
1664271600000|2022-09-27 09:40:00|7488.8|7483.8|7501.8|7496.8|7502.8|7497.8|7488.8|7483.8|166
1664271900000|2022-09-27 09:45:00|7502.3|7497.3|7499.3|7494.3|7508.8|7503.8|7497.8|7492.8|155
1664272200000|2022-09-27 09:50:00|7498.8|7493.8|7484.3|7479.3|7499.3|7494.3|7482.3|7477.3|131
1664272500000|2022-09-27 09:55:00|7484.8|7479.8|7476.3|7471.3|7485.3|7480.3|7476.3|7471.3|160
1664272800000|2022-09-27 10:00:00|7476.8|7471.8|7483.3|7478.3|7488.8|7483.8|7476.8|7471.8|119
1664273100000|2022-09-27 10:05:00|7483.8|7478.8|7486.3|7481.3|7498.8|7493.8|7483.3|7478.3|122
1664273400000|2022-09-27 10:10:00|7485.8|7480.8|7495.8|7490.8|7496.8|7491.8|7480.3|7475.3|86
1664273700000|2022-09-27 10:15:00|7497.3|7492.3|7499.8|7494.8|7502.8|7497.8|7484.8|7479.8|103
1664274000000|2022-09-27 10:20:00|7500.3|7495.3|7506.3|7501.3|7506.8|7501.8|7497.8|7492.8|57
1664274300000|2022-09-27 10:25:00|7506.8|7501.8|7529.3|7524.3|7530.8|7525.8|7505.8|7500.8|164
1664274600000|2022-09-27 10:30:00|7528.8|7523.8|7519.8|7514.8|7531.3|7526.3|7519.3|7514.3|120
1664274900000|2022-09-27 10:35:00|7521.8|7516.8|7529.3|7524.3|7531.8|7526.8|7516.3|7511.3|121
1664275200000|2022-09-27 10:40:00|7529.8|7524.8|7523.8|7518.8|7529.8|7524.8|7521.8|7516.8|63
1664275500000|2022-09-27 10:45:00|7524.3|7519.3|7525.8|7520.8|7525.8|7520.8|7516.8|7511.8|66
1664275800000|2022-09-27 10:50:00|7526.3|7521.3|7527.8|7522.8|7530.8|7525.8|7521.3|7516.3|85
1664276100000|2022-09-27 10:55:00|7527.3|7522.3|7521.8|7516.8|7531.3|7526.3|7521.8|7516.8|82
1664276400000|2022-09-27 11:00:00|7522.3|7517.3|7519.8|7514.8|7523.8|7518.8|7517.8|7512.8|86
1664276700000|2022-09-27 11:05:00|7519.3|7514.3|7526.3|7521.3|7531.3|7526.3|7514.8|7509.8|76
1664277000000|2022-09-27 11:10:00|7526.8|7521.8|7516.8|7511.8|7527.8|7522.8|7513.3|7508.3|68
1664277300000|2022-09-27 11:15:00|7515.3|7510.3|7511.3|7506.3|7518.8|7513.8|7508.8|7503.8|95
1664277600000|2022-09-27 11:20:00|7510.8|7505.8|7510.3|7505.3|7515.8|7510.8|7507.3|7502.3|101
1664277900000|2022-09-27 11:25:00|7510.8|7505.8|7504.8|7499.8|7511.8|7506.8|7502.3|7497.3|114
1664278200000|2022-09-27 11:30:00|7504.3|7499.3|7504.8|7499.8|7509.3|7504.3|7495.3|7490.3|118
1664278500000|2022-09-27 11:35:00|7504.3|7499.3|7508.8|7503.8|7511.3|7506.3|7501.3|7496.3|61
1664278800000|2022-09-27 11:40:00|7509.6|7504.6|7520.6|7515.6|7520.6|7515.6|7506.1|7501.1|75
1664279100000|2022-09-27 11:45:00|7520.1|7515.1|7520.1|7515.1|7521.1|7516.1|7512.6|7507.6|64
1664279400000|2022-09-27 11:50:00|7519.6|7514.6|7515.1|7510.1|7522.1|7517.1|7511.6|7506.6|104
1664279700000|2022-09-27 11:55:00|7515.6|7510.6|7505.6|7500.6|7518.1|7513.1|7504.6|7499.6|67
1664280000000|2022-09-27 12:00:00|7506.1|7501.1|7506.6|7501.6|7509.1|7504.1|7498.1|7493.1|108
1664280300000|2022-09-27 12:05:00|7507.1|7502.1|7510.1|7505.1|7516.1|7511.1|7505.1|7500.1|152
1664280600000|2022-09-27 12:10:00|7510.6|7505.6|7518.1|7513.1|7519.1|7514.1|7509.1|7504.1|117
1664280900000|2022-09-27 12:15:00|7519.1|7514.1|7518.6|7513.6|7527.1|7522.1|7514.6|7509.6|150
1664281200000|2022-09-27 12:20:00|7519.1|7514.1|7520.1|7515.1|7524.6|7519.6|7517.1|7512.1|140
1664281500000|2022-09-27 12:25:00|7519.6|7514.6|7523.1|7518.1|7523.6|7518.6|7517.1|7512.1|124
1664281800000|2022-09-27 12:30:00|7522.6|7517.6|7524.1|7519.1|7525.6|7520.6|7512.6|7507.6|161
1664282100000|2022-09-27 12:35:00|7524.6|7519.6|7523.6|7518.6|7527.1|7522.1|7521.6|7516.6|44
1664282400000|2022-09-27 12:40:00|7523.1|7518.1|7516.6|7511.6|7526.6|7521.6|7514.1|7509.1|82
1664282700000|2022-09-27 12:45:00|7516.1|7511.1|7523.1|7518.1|7525.1|7520.1|7516.1|7511.1|85
1664283000000|2022-09-27 12:50:00|7522.6|7517.6|7503.1|7498.1|7522.6|7517.6|7502.6|7497.6|159
1664283300000|2022-09-27 12:55:00|7503.6|7498.6|7493.1|7488.1|7504.1|7499.1|7493.1|7488.1|64
1664283600000|2022-09-27 13:00:00|7492.6|7487.6|7485.6|7480.6|7492.6|7487.6|7482.6|7477.6|63
1664283900000|2022-09-27 13:05:00|7485.1|7480.1|7487.1|7482.1|7492.6|7487.6|7476.1|7471.1|76
1664284200000|2022-09-27 13:10:00|7487.6|7482.6|7496.6|7491.6|7500.6|7495.6|7487.6|7482.6|90
1664284500000|2022-09-27 13:15:00|7497.1|7492.1|7501.1|7496.1|7509.1|7504.1|7497.1|7492.1|210
1664284800000|2022-09-27 13:20:00|7501.6|7496.6|7486.6|7481.6|7503.6|7498.6|7486.6|7481.6|73
1664285100000|2022-09-27 13:25:00|7486.1|7481.1|7490.6|7485.6|7492.1|7487.1|7480.6|7475.6|65
1664285400000|2022-09-27 13:30:00|7490.1|7485.1|7501.6|7496.6|7501.6|7496.6|7477.6|7472.6|199
1664285700000|2022-09-27 13:35:00|7502.1|7497.1|7508.6|7503.6|7511.6|7506.6|7492.6|7487.6|107
1664286000000|2022-09-27 13:40:00|7508.1|7503.1|7508.6|7503.6|7519.1|7514.1|7505.1|7500.1|161
1664286300000|2022-09-27 13:45:00|7508.1|7503.1|7492.6|7487.6|7514.1|7509.1|7490.1|7485.1|113
1664286600000|2022-09-27 13:50:00|7493.1|7488.1|7489.6|7484.6|7495.1|7490.1|7482.6|7477.6|167
1664286900000|2022-09-27 13:55:00|7490.1|7485.1|7483.1|7478.1|7492.6|7487.6|7476.6|7471.6|113
1664287200000|2022-09-27 14:00:00|7484.1|7479.1|7462.6|7457.6|7484.1|7479.1|7451.1|7446.1|333
1664287500000|2022-09-27 14:05:00|7462.1|7457.1|7441.6|7436.6|7465.1|7460.1|7441.6|7436.6|222
1664287800000|2022-09-27 14:10:00|7442|7437|7464|7459|7467|7462|7439|7434|213
1664288100000|2022-09-27 14:15:00|7463.5|7458.5|7464|7459|7468.5|7463.5|7454.5|7449.5|208
1664288400000|2022-09-27 14:20:00|7463.5|7458.5|7483|7478|7483.5|7478.5|7460|7455|209
1664288700000|2022-09-27 14:25:00|7483.5|7478.5|7470|7465|7489.5|7484.5|7470|7465|160
1664289000000|2022-09-27 14:30:00|7470.5|7465.5|7482.5|7477.5|7491|7486|7470.5|7465.5|148
1664289300000|2022-09-27 14:35:00|7483|7478|7485.5|7480.5|7493|7488|7479|7474|302
1664289600000|2022-09-27 14:40:00|7484.5|7479.5|7503|7498|7505|7500|7481.5|7476.5|246
1664289900000|2022-09-27 14:45:00|7502.5|7497.5|7509|7504|7512.5|7507.5|7495|7490|252
1664290200000|2022-09-27 14:50:00|7509.5|7504.5|7510|7505|7522.5|7517.5|7505|7500|310
1664290500000|2022-09-27 14:55:00|7510.5|7505.5|7511|7506|7514.5|7509.5|7508.5|7503.5|186
1664290800000|2022-09-27 15:00:00|7511.5|7506.5|7515.5|7510.5|7519|7514|7508.5|7503.5|396
1664291100000|2022-09-27 15:05:00|7516|7511|7523|7518|7526.5|7521.5|7515|7510|308
1664291400000|2022-09-27 15:10:00|7523.5|7518.5|7513.5|7508.5|7525|7520|7507|7502|262
1664291700000|2022-09-27 15:15:00|7513|7508|7492.5|7487.5|7514.5|7509.5|7492.5|7487.5|310
1664292000000|2022-09-27 15:20:00|7492|7487|7474|7469|7496.5|7491.5|7472|7467|333
1664292300000|2022-09-27 15:25:00|7474.5|7469.5|7461|7456|7477|7472|7456.5|7451.5|903
1664292600000|2022-09-27 15:30:00|7462|7455|7451|7444|7472|7465|7451|7444|989
1664292900000|2022-09-27 15:35:00|7452|7445|7455|7447|7459|7452|7440|7434|263
1664293200000|2022-09-27 15:40:00|7454|7448|7443|7436|7458|7451|7443|7436|58
1664293500000|2022-09-27 15:45:00|7442|7437|7434|7427|7445|7439|7432|7426|92
1664293800000|2022-09-27 15:50:00|7433|7426|7417|7411|7439|7432|7416|7410|61
1664294100000|2022-09-27 15:55:00|7416|7410|7415|7408|7426|7419|7413|7407|303
1664294400000|2022-09-27 16:00:00|7414|7407|7421|7414|7421|7414|7408|7401|58
1664294700000|2022-09-27 16:05:00|7420|7415|7415|7408|7421|7415|7409|7402|49
1664295000000|2022-09-27 16:10:00|7416|7409|7407|7400|7416|7410|7401|7394|102
1664295300000|2022-09-27 16:15:00|7406|7401|7385|7378|7408|7401|7383|7376|77
1664295600000|2022-09-27 16:20:00|7383|7376|7390|7383|7395|7388|7378|7370|96
1664295900000|2022-09-27 16:25:00|7389|7384|7402|7395|7408|7401|7389|7382|56
1664296200000|2022-09-27 16:30:00|7400|7393|7417|7410|7418|7411|7399|7393|27
1664296500000|2022-09-27 16:35:00|7418|7411|7398|7391|7419|7412|7396|7389|47
1664296800000|2022-09-27 16:40:00|7397|7390|7399|7393|7403|7396|7395|7388|39
1664297100000|2022-09-27 16:45:00|7398|7392|7409|7402|7410|7403|7396|7389|15
1664297400000|2022-09-27 16:50:00|7408|7403|7417|7410|7417|7411|7397|7389|71
1664297700000|2022-09-27 16:55:00|7418|7411|7417|7409|7422|7416|7415|7408|19
1664298000000|2022-09-27 17:00:00|7414|7408|7396|7387|7417|7409|7395|7387|35
1664298300000|2022-09-27 17:05:00|7395|7388|7403|7395|7414|7406|7395|7387|19
1664298600000|2022-09-27 17:10:00|7405|7396|7408|7399|7409|7400|7400|7392|4
1664298900000|2022-09-27 17:15:00|7407|7398|7413|7405|7415|7407|7407|7398|8
1664299200000|2022-09-27 17:20:00|7412|7406|7407|7399|7413|7406|7403|7396|10
1664299500000|2022-09-27 17:25:00|7406|7400|7407|7398|7410|7402|7400|7392|6
1664299800000|2022-09-27 17:30:00|7406|7397|7413|7404|7413|7405|7402|7393|6
1664300100000|2022-09-27 17:35:00|7412|7405|7400|7391|7412|7405|7399|7388|9
1664300400000|2022-09-27 17:40:00|7399|7390|7400|7391|7400|7391|7390|7383|9
1664300700000|2022-09-27 17:45:00|7401|7392|7405|7397|7406|7397|7400|7391|7
1664301000000|2022-09-27 17:50:00|7403|7398|7407|7400|7411|7404|7403|7395|143
1664301300000|2022-09-27 17:55:00|7410|7398|7413.6|7401.6|7413.6|7401.6|7402|7394|49
1664301600000|2022-09-27 18:00:00|7413.5|7401.5|7424.9|7412.9|7429.4|7417.4|7409.1|7397.1|0
1664301900000|2022-09-27 18:05:00|7422.7|7410.7|7419.3|7407.3|7426|7414|7417.1|7405.1|0
1664302200000|2022-09-27 18:10:00|7419.4|7407.4|7410.3|7398.3|7421.6|7409.6|7410.3|7398.3|0
1664302500000|2022-09-27 18:15:00|7412.5|7400.5|7412.4|7400.4|7417|7405|7408|7396|0
1664302800000|2022-09-27 18:20:00|7410.2|7398.2|7419.3|7407.3|7419.3|7407.3|7410.1|7398.1|0
1664303100000|2022-09-27 18:25:00|7419.2|7407.2|7421.5|7409.5|7423.7|7411.7|7414.8|7402.8|0
1664303400000|2022-09-27 18:30:00|7422.6|7410.6|7421.6|7409.6|7423.8|7411.8|7412.5|7400.5|0
1664303700000|2022-09-27 18:35:00|7421.5|7409.5|7435.3|7423.3|7435.4|7423.4|7417.1|7405.1|0
1664304000000|2022-09-27 18:40:00|7435.4|7423.4|7439.9|7427.9|7446.8|7434.8|7435.3|7423.3|0
1664304300000|2022-09-27 18:45:00|7440|7428|7454.1|7442.1|7454.2|7442.2|7435.4|7423.4|0
1664304600000|2022-09-27 18:50:00|7453|7441|7445|7433|7454.1|7442.1|7445|7433|0
1664304900000|2022-09-27 18:55:00|7444.9|7432.9|7449.4|7437.4|7451.7|7439.7|7442.7|7430.7|0
1664305200000|2022-09-27 19:00:00|7448.3|7436.3|7438.1|7426.1|7448.3|7436.3|7429|7417|0
1664305500000|2022-09-27 19:05:00|7438.2|7426.2|7442.7|7430.7|7442.7|7430.7|7431.4|7419.4|0
1664305800000|2022-09-27 19:10:00|7440.5|7428.5|7442.6|7430.6|7447.1|7435.1|7438.1|7426.1|0
1664306100000|2022-09-27 19:15:00|7442.5|7430.5|7447.1|7435.1|7447.1|7435.1|7431.2|7419.2|0
1664306400000|2022-09-27 19:20:00|7444.9|7432.9|7442.1|7430.1|7447.1|7435.1|7437.6|7425.6|0
1664306700000|2022-09-27 19:25:00|7442|7430|7437.6|7425.6|7444.3|7432.3|7430.8|7418.8|0
1664307000000|2022-09-27 19:30:00|7437.7|7425.7|7428.1|7416.1|7437.7|7425.7|7421.8|7409.8|0
1664307300000|2022-09-27 19:35:00|7429.2|7417.2|7425.9|7413.9|7432.7|7420.7|7423.6|7411.6|0
1664307600000|2022-09-27 19:40:00|7425.8|7413.8|7443.8|7431.8|7443.9|7431.9|7425.8|7413.8|0
1664307900000|2022-09-27 19:45:00|7441.6|7429.6|7439.4|7427.4|7443.9|7431.9|7430.4|7418.4|0
1664308200000|2022-09-27 19:50:00|7439.3|7427.3|7452.8|7440.8|7455|7443|7438.2|7426.2|0
1664308500000|2022-09-27 19:55:00|7453.9|7441.9|7454.8|7442.8|7457.3|7445.3|7448.1|7436.1|0
1664308800000|2022-09-27 20:00:00|7453|7441|7440.9|7428.9|7453.6|7441.6|7434.9|7422.9|0
1664309100000|2022-09-27 20:05:00|7440.5|7428.5|7455.5|7443.5|7457.5|7445.5|7439.8|7427.8|0
1664309400000|2022-09-27 20:10:00|7454.8|7442.8|7458.4|7446.4|7464|7452|7453.9|7441.9|0
1664309700000|2022-09-27 20:15:00|7458|7446|7458|7446|7461.5|7449.5|7455.9|7443.9|0
1664310000000|2022-09-27 20:20:00|7458.2|7446.2|7454.4|7442.4|7458.9|7446.9|7450.8|7438.8|0
1664310300000|2022-09-27 20:25:00|7454|7442|7456.9|7444.9|7458|7446|7454|7442|0
1664310600000|2022-09-27 20:30:00|7456.7|7444.7|7462.5|7450.5|7463|7451|7454.9|7442.9|0
1664310900000|2022-09-27 20:35:00|7462.7|7450.7|7456.8|7444.8|7464.5|7452.5|7455.7|7443.7|0
1664311200000|2022-09-27 20:40:00|7457.5|7445.5|7450.7|7438.7|7459.9|7447.9|7449.8|7437.8|0
1664311500000|2022-09-27 20:45:00|7450.8|7438.8|7459.9|7447.9|7460.5|7448.5|7449.8|7437.8|0
1664311800000|2022-09-27 20:50:00|7459.7|7447.7|7459.4|7447.4|7459.9|7447.9|7456.5|7444.5|0
1664312100000|2022-09-27 20:55:00|7459.9|7447.9|7463.7|7451.7|7464.4|7452.4|7459|7447|0
1664312400000|2022-09-27 21:00:00|7463.5|7451.5|7462.3|7450.3|7463.7|7451.7|7461.9|7449.9|0
1664312700000|2022-09-27 21:05:00|7462.4|7450.4|7462.3|7450.3|7463.2|7451.2|7461.7|7449.7|0
1664313000000|2022-09-27 21:10:00|7462.4|7450.4|7462.1|7450.1|7463|7451|7461.9|7449.9|0
1664313300000|2022-09-27 21:15:00|7461.9|7449.9|7462.6|7450.6|7462.8|7450.8|7461.9|7449.9|0
1664313600000|2022-09-27 21:20:00|7462.8|7450.8|7462.6|7450.6|7463.2|7451.2|7462.3|7450.3|0
1664313900000|2022-09-27 21:25:00|7463|7451|7461.9|7449.9|7463.2|7451.2|7461.9|7449.9|0
1664314200000|2022-09-27 21:30:00|7461.7|7449.7|7461.9|7449.9|7462.1|7450.1|7461.2|7449.2|0
1664314500000|2022-09-27 21:35:00|7461.7|7449.7|7461.9|7449.9|7462.3|7450.3|7461.4|7449.4|0
1664314800000|2022-09-27 21:40:00|7461.7|7449.7|7463.2|7451.2|7463.2|7451.2|7461|7449|0
1664315100000|2022-09-27 21:45:00|7462.6|7450.6|7460.2|7448.2|7462.6|7450.6|7458.6|7446.6|0
1664315400000|2022-09-27 21:50:00|7459.7|7447.7|7461.5|7449.5|7461.5|7449.5|7459.7|7447.7|0
1664315700000|2022-09-27 21:55:00|7461.7|7449.7|7465.5|7453.5|7465.5|7453.5|7461.5|7449.5|0
1664316000000|2022-09-27 22:00:00|7465.6|7453.6|7466.8|7454.8|7472.7|7460.7|7464|7452|0
1664316300000|2022-09-27 22:05:00|7466.3|7454.3|7464.7|7452.7|7469.2|7457.2|7463|7451|0
1664316600000|2022-09-27 22:10:00|7464.9|7452.9|7460.6|7448.6|7465.1|7453.1|7459.5|7447.5|0
1664316900000|2022-09-27 22:15:00|7461.1|7449.1|7457.9|7445.9|7464.2|7452.2|7457.9|7445.9|0
1664317200000|2022-09-27 22:20:00|7458|7446|7455.5|7443.5|7461.7|7449.7|7455.5|7443.5|0
1664317500000|2022-09-27 22:25:00|7455.9|7443.9|7456.6|7444.6|7457.5|7445.5|7455.9|7443.9|0
1664317800000|2022-09-27 22:30:00|7456.5|7444.5|7459.1|7447.1|7460.6|7448.6|7453.5|7441.5|0
1664318100000|2022-09-27 22:35:00|7459.5|7447.5|7464.7|7452.7|7465.1|7453.1|7459.5|7447.5|0
1664318400000|2022-09-27 22:40:00|7464.6|7452.6|7462.9|7450.9|7464.6|7452.6|7460|7448|0
1664318700000|2022-09-27 22:45:00|7463.1|7451.1|7462|7450|7463.8|7451.8|7460.4|7448.4|0
1664319000000|2022-09-27 22:50:00|7461.7|7449.7|7464.2|7452.2|7464.7|7452.7|7460.6|7448.6|0
1664319300000|2022-09-27 22:55:00|7464.7|7452.7|7467.6|7455.6|7468.2|7456.2|7464.7|7452.7|0
1664319600000|2022-09-27 23:00:00|7467.4|7455.4|7467.6|7455.6|7468.7|7456.7|7465.6|7453.6|0
1664319900000|2022-09-27 23:05:00|7468.2|7456.2|7469.1|7457.1|7469.6|7457.6|7466.2|7454.2|0
1664320200000|2022-09-27 23:10:00|7468.7|7456.7|7467.6|7455.6|7470.3|7458.3|7467.1|7455.1|0
1664320500000|2022-09-27 23:15:00|7467.4|7455.4|7461.5|7449.5|7468.2|7456.2|7460.6|7448.6|0
1664320800000|2022-09-27 23:20:00|7461.7|7449.7|7454.5|7442.5|7463.5|7451.5|7454.3|7442.3|0
1664321100000|2022-09-27 23:25:00|7454.7|7442.7|7457.6|7445.6|7457.6|7445.6|7454.7|7442.7|0
1664321400000|2022-09-27 23:30:00|7457.7|7445.7|7461.2|7449.2|7462.7|7450.7|7457.7|7445.7|0
1664321700000|2022-09-27 23:35:00|7461.4|7449.4|7467.4|7455.4|7468|7456|7461.4|7449.4|0
1664322000000|2022-09-27 23:40:00|7467.1|7455.1|7469.6|7457.6|7472.5|7460.5|7466.9|7454.9|0
1664322300000|2022-09-27 23:45:00|7470.1|7458.1|7468.3|7456.3|7472.1|7460.1|7467.4|7455.4|0
1664322600000|2022-09-27 23:50:00|7468.5|7456.5|7455.1|7443.1|7468.5|7456.5|7455.1|7443.1|0
1664322900000|2022-09-27 23:55:00|7455.3|7443.3|7456.5|7444.5|7460.6|7448.6|7453.5|7441.5|0
1664323200000|2022-09-28 00:00:00|7456.6|7444.6|7467.2|7455.2|7472.4|7460.4|7456.6|7444.6|0
1664323500000|2022-09-28 00:05:00|7467.7|7455.7|7470.5|7458.5|7471.8|7459.8|7465.2|7453.2|0
1664323800000|2022-09-28 00:10:00|7470.7|7458.7|7481.6|7469.6|7482.3|7470.3|7464.9|7452.9|0
1664324100000|2022-09-28 00:15:00|7481.8|7469.8|7486.8|7474.8|7491.3|7479.3|7475.9|7463.9|0
1664324400000|2022-09-28 00:20:00|7486.9|7474.9|7489|7477|7489.1|7477.1|7484.6|7472.6|0
1664324700000|2022-09-28 00:25:00|7490.1|7478.1|7482.3|7470.3|7491.2|7479.2|7480.1|7468.1|0
1664325000000|2022-09-28 00:30:00|7482.4|7470.4|7475.6|7463.6|7484.5|7472.5|7469|7457|0
1664325300000|2022-09-28 00:35:00|7477.8|7465.8|7482.2|7470.2|7482.2|7470.2|7473.3|7461.3|0
1664325600000|2022-09-28 00:40:00|7480|7468|7474.5|7462.5|7486.7|7474.7|7474.5|7462.5|0
1664325900000|2022-09-28 00:45:00|7472.3|7460.3|7469.9|7457.9|7474.4|7462.4|7467.7|7455.7|0
1664326200000|2022-09-28 00:50:00|7467.7|7455.7|7474.4|7462.4|7474.4|7462.4|7467.7|7455.7|0
1664326500000|2022-09-28 00:55:00|7474.5|7462.5|7474.4|7462.4|7476.6|7464.6|7469.9|7457.9|0
1664326800000|2022-09-28 01:00:00|7473.3|7461.3|7469.9|7457.9|7476.7|7464.7|7465.4|7453.4|0
1664327100000|2022-09-28 01:05:00|7467.7|7455.7|7481.2|7469.2|7483.4|7471.4|7467.7|7455.7|0
1664327400000|2022-09-28 01:10:00|7481.1|7469.1|7476.7|7464.7|7481.2|7469.2|7474.5|7462.5|0
1664327700000|2022-09-28 01:15:00|7474.5|7462.5|7470|7458|7476.8|7464.8|7467.7|7455.7|0
1664328000000|2022-09-28 01:20:00|7468.9|7456.9|7456.5|7444.5|7468.9|7456.9|7456.4|7444.4|0
1664328300000|2022-09-28 01:25:00|7456.4|7444.4|7438.5|7426.5|7458.7|7446.7|7434.1|7422.1|0
1664328600000|2022-09-28 01:30:00|7438.6|7426.6|7444.2|7432.2|7446.4|7434.4|7435.2|7423.2|0
1664328900000|2022-09-28 01:35:00|7444.1|7432.1|7437.4|7425.4|7444.2|7432.2|7435.2|7423.2|0
1664329200000|2022-09-28 01:40:00|7437.5|7425.5|7424.2|7412.2|7439.7|7427.7|7424.2|7412.2|0
1664329500000|2022-09-28 01:45:00|7424.3|7412.3|7417.5|7405.5|7428.7|7416.7|7415.3|7403.3|0
1664329800000|2022-09-28 01:50:00|7417.6|7405.6|7417.6|7405.6|7422|7410|7413.1|7401.1|0
1664330100000|2022-09-28 01:55:00|7418.7|7406.7|7428.7|7416.7|7428.7|7416.7|7417.6|7405.6|0
1664330400000|2022-09-28 02:00:00|7426.5|7414.5|7419.8|7407.8|7428.7|7416.7|7417.6|7405.6|0
1664330700000|2022-09-28 02:05:00|7420.9|7408.9|7417.4|7405.4|7422|7410|7408.4|7396.4|0
1664331000000|2022-09-28 02:10:00|7415.2|7403.2|7392.6|7380.6|7417.4|7405.4|7390.4|7378.4|0
1664331300000|2022-09-28 02:15:00|7393.7|7381.7|7388.2|7376.2|7397.2|7385.2|7388.2|7376.2|0
1664331600000|2022-09-28 02:20:00|7388.3|7376.3|7388.2|7376.2|7392.7|7380.7|7381.4|7369.4|0
1664331900000|2022-09-28 02:25:00|7389.3|7377.3|7394.9|7382.9|7397.1|7385.1|7385.9|7373.9|0
1664332200000|2022-09-28 02:30:00|7392.7|7380.7|7392.7|7380.7|7397.1|7385.1|7386|7374|0
1664332500000|2022-09-28 02:35:00|7390.5|7378.5|7386.1|7374.1|7392.7|7380.7|7383.8|7371.8|0
1664332800000|2022-09-28 02:40:00|7386|7374|7390.5|7378.5|7390.5|7378.5|7379.5|7367.5|0
1664333100000|2022-09-28 02:45:00|7392.7|7380.7|7388.4|7376.4|7395|7383|7388.3|7376.3|0
1664333400000|2022-09-28 02:50:00|7388.3|7376.3|7392.7|7380.7|7392.8|7380.8|7386.1|7374.1|0
1664333700000|2022-09-28 02:55:00|7392.8|7380.8|7390.5|7378.5|7392.8|7380.8|7386.1|7374.1|0
1664334000000|2022-09-28 03:00:00|7392.7|7380.7|7401.5|7389.5|7401.8|7389.8|7390.6|7378.6|0
1664334300000|2022-09-28 03:05:00|7400.4|7388.4|7403.7|7391.7|7405.9|7393.9|7399.3|7387.3|0
1664334600000|2022-09-28 03:10:00|7403.8|7391.8|7401.5|7389.5|7410.4|7398.4|7401.5|7389.5|0
1664334900000|2022-09-28 03:15:00|7399.3|7387.3|7406|7394|7406|7394|7399.3|7387.3|0
1664335200000|2022-09-28 03:20:00|7405.9|7393.9|7412.7|7400.7|7414.9|7402.9|7405.9|7393.9|0
1664335500000|2022-09-28 03:25:00|7413.8|7401.8|7410.4|7398.4|7413.8|7401.8|7401.6|7389.6|0
1664335800000|2022-09-28 03:30:00|7408.2|7396.2|7408.1|7396.1|7408.2|7396.2|7399.3|7387.3|0
1664336100000|2022-09-28 03:35:00|7406|7394|7403.7|7391.7|7408.2|7396.2|7401.5|7389.5|0
1664336400000|2022-09-28 03:40:00|7401.5|7389.5|7397|7385|7403.7|7391.7|7397|7385|0
1664336700000|2022-09-28 03:45:00|7398.1|7386.1|7399.5|7387.5|7401.7|7389.7|7397|7385|0
1664337000000|2022-09-28 03:50:00|7399.4|7387.4|7406.2|7394.2|7408.4|7396.4|7399.4|7387.4|0
1664337300000|2022-09-28 03:55:00|7407.3|7395.3|7410.6|7398.6|7412.8|7400.8|7406.1|7394.1|0
1664337600000|2022-09-28 04:00:00|7409.5|7397.5|7401.7|7389.7|7409.5|7397.5|7401.7|7389.7|0
1664337900000|2022-09-28 04:05:00|7401.8|7389.8|7403.9|7391.9|7406.2|7394.2|7399.5|7387.5|0
1664338200000|2022-09-28 04:10:00|7404|7392|7399.5|7387.5|7406.2|7394.2|7397.3|7385.3|0
1664338500000|2022-09-28 04:15:00|7400.6|7388.6|7402.9|7390.9|7404|7392|7397.3|7385.3|0
1664338800000|2022-09-28 04:20:00|7404|7392|7408.4|7396.4|7410.6|7398.6|7404|7392|0
1664339100000|2022-09-28 04:25:00|7410.6|7398.6|7415.1|7403.1|7415.1|7403.1|7408.4|7396.4|0
1664339400000|2022-09-28 04:30:00|7414|7402|7421.7|7409.7|7426.3|7414.3|7412.8|7400.8|0
1664339700000|2022-09-28 04:35:00|7421.6|7409.6|7417.2|7405.2|7421.7|7409.7|7415|7403|0
1664340000000|2022-09-28 04:40:00|7416.1|7404.1|7415|7403|7417.2|7405.2|7412.7|7400.7|0
1664340300000|2022-09-28 04:45:00|7414.9|7402.9|7408.3|7396.3|7415|7403|7408.3|7396.3|0
1664340600000|2022-09-28 04:50:00|7408.4|7396.4|7412.7|7400.7|7412.7|7400.7|7406.1|7394.1|0
1664340900000|2022-09-28 04:55:00|7410.5|7398.5|7412.7|7400.7|7412.7|7400.7|7408.3|7396.3|0
1664341200000|2022-09-28 05:00:00|7411.6|7399.6|7408.3|7396.3|7415|7403|7408.3|7396.3|0
1664341500000|2022-09-28 05:05:00|7406.1|7394.1|7397.7|7385.7|7406.1|7394.1|7396.6|7384.6|0
1664341800000|2022-09-28 05:10:00|7397.8|7385.8|7388.9|7376.9|7400|7388|7388.9|7376.9|0
1664342100000|2022-09-28 05:15:00|7391.1|7379.1|7394.6|7382.6|7399|7387|7385.8|7373.8|0
1664342400000|2022-09-28 05:20:00|7396.8|7384.8|7394.7|7382.7|7399.1|7387.1|7394.6|7382.6|0
1664342700000|2022-09-28 05:25:00|7394.6|7382.6|7399.1|7387.1|7401.3|7389.3|7394.6|7382.6|0
1664343000000|2022-09-28 05:30:00|7401.3|7389.3|7399|7387|7403.5|7391.5|7394.6|7382.6|0
1664343300000|2022-09-28 05:35:00|7399.1|7387.1|7396.9|7384.9|7401.3|7389.3|7396.8|7384.8|0
1664343600000|2022-09-28 05:40:00|7399|7387|7408|7396|7410.2|7398.2|7399|7387|0
1664343900000|2022-09-28 05:45:00|7408.1|7396.1|7404.7|7392.7|7410.2|7398.2|7403.6|7391.6|0
1664344200000|2022-09-28 05:50:00|7403.6|7391.6|7408|7396|7410.3|7398.3|7403.6|7391.6|0
1664344500000|2022-09-28 05:55:00|7410.2|7398.2|7423.5|7411.5|7423.5|7411.5|7408.1|7396.1|0
1664344800000|2022-09-28 06:00:00|7423.6|7411.6|7409.5|7404.5|7425.8|7413.8|7391|7386|31
1664345100000|2022-09-28 06:05:00|7410|7405|7416|7411|7418.5|7413.5|7408.5|7403.5|64
1664345400000|2022-09-28 06:10:00|7417.5|7412.5|7413|7408|7427|7422|7413|7408|73
1664345700000|2022-09-28 06:15:00|7413.5|7408.5|7409|7404|7415.5|7410.5|7403|7398|50
1664346000000|2022-09-28 06:20:00|7409.5|7404.5|7412|7407|7415|7410|7405|7400|25
1664346300000|2022-09-28 06:25:00|7412.5|7407.5|7421.5|7416.5|7429|7424|7412|7407|36
1664346600000|2022-09-28 06:30:00|7422|7417|7414|7409|7422.5|7417.5|7413.5|7408.5|17
1664346900000|2022-09-28 06:35:00|7414.5|7409.5|7410.5|7405.5|7416|7411|7410|7405|14
1664347200000|2022-09-28 06:40:00|7411|7406|7405.5|7400.5|7414.5|7409.5|7405.5|7400.5|25
1664347500000|2022-09-28 06:45:00|7406|7401|7396.5|7391.5|7407|7402|7395|7390|41
1664347800000|2022-09-28 06:50:00|7397|7392|7402|7397|7408.5|7403.5|7396.5|7391.5|24
1664348100000|2022-09-28 06:55:00|7400.5|7395.5|7378|7373|7401|7396|7375.5|7370.5|131
1664348400000|2022-09-28 07:00:00|7377|7372|7408|7403|7412|7407|7375.5|7370.5|869
1664348700000|2022-09-28 07:05:00|7407.5|7402.5|7377|7372|7413|7408|7373|7368|408
1664349000000|2022-09-28 07:10:00|7376.5|7371.5|7349.5|7344.5|7387|7382|7344|7339|324
1664349300000|2022-09-28 07:15:00|7348.5|7343.5|7347|7342|7365|7360|7344|7339|299
1664349600000|2022-09-28 07:20:00|7347.5|7342.5|7339|7334|7361|7356|7337.5|7332.5|241
1664349900000|2022-09-28 07:25:00|7339.5|7334.5|7347|7342|7351|7346|7332|7327|162
1664350200000|2022-09-28 07:30:00|7346|7341|7341.5|7336.5|7352|7347|7329.5|7324.5|208
1664350500000|2022-09-28 07:35:00|7341|7336|7342.5|7337.5|7346.5|7341.5|7330|7325|185
1664350800000|2022-09-28 07:40:00|7341.4|7336.4|7356.4|7351.4|7357.9|7352.9|7339.9|7334.9|253
1664351100000|2022-09-28 07:45:00|7355.9|7350.9|7357.9|7352.9|7369.9|7364.9|7348.4|7343.4|279
1664351400000|2022-09-28 07:50:00|7358.4|7353.4|7361.9|7356.9|7369.4|7364.4|7355.9|7350.9|169
1664351700000|2022-09-28 07:55:00|7362.4|7357.4|7356.4|7351.4|7365.9|7360.9|7352.9|7347.9|151
1664352000000|2022-09-28 08:00:00|7356.9|7351.9|7323.4|7318.4|7363.9|7358.9|7323.4|7318.4|308
1664352300000|2022-09-28 08:05:00|7322.9|7317.9|7319.4|7314.4|7329.9|7324.9|7315.4|7310.4|167
1664352600000|2022-09-28 08:10:00|7318.9|7313.9|7327.9|7322.9|7334.9|7329.9|7318.9|7313.9|126
1664352900000|2022-09-28 08:15:00|7328.4|7323.4|7326.9|7321.9|7338.9|7333.9|7325.4|7320.4|108
1664353200000|2022-09-28 08:20:00|7327.4|7322.4|7343.4|7338.4|7352.9|7347.9|7325.9|7320.9|134
1664353500000|2022-09-28 08:25:00|7343.9|7338.9|7323.9|7318.9|7352.9|7347.9|7323.9|7318.9|154
1664353800000|2022-09-28 08:30:00|7323.4|7318.4|7320.9|7315.9|7323.9|7318.9|7312.9|7307.9|148
1664354100000|2022-09-28 08:35:00|7320.4|7315.4|7314.9|7309.9|7331.9|7326.9|7314.9|7309.9|124
1664354400000|2022-09-28 08:40:00|7314.4|7309.4|7309.9|7304.9|7318.4|7313.4|7298.9|7293.9|228
1664354700000|2022-09-28 08:45:00|7309.4|7304.4|7313.4|7308.4|7313.4|7308.4|7303.9|7298.9|13
1664355000000|2022-09-28 08:50:00|7322.9|7317.9|7329.9|7324.9|7329.9|7324.9|7304.4|7299.4|133
1664355300000|2022-09-28 08:55:00|7330.9|7325.9|7318.9|7313.9|7336.9|7331.9|7317.4|7312.4|81
1664355600000|2022-09-28 09:00:00|7318.4|7313.4|7317.9|7312.9|7328.4|7323.4|7314.4|7309.4|83
1664355900000|2022-09-28 09:05:00|7317.4|7312.4|7289.4|7284.4|7317.4|7312.4|7285.9|7280.9|246
1664356200000|2022-09-28 09:10:00|7289.9|7284.9|7282.9|7277.9|7296.9|7291.9|7281.4|7276.4|133
1664356500000|2022-09-28 09:15:00|7283.4|7278.4|7282.4|7277.4|7287.9|7282.9|7275.4|7270.4|182
1664356800000|2022-09-28 09:20:00|7282.9|7277.9|7277.4|7272.4|7283.9|7278.9|7272.9|7267.9|188
1664357100000|2022-09-28 09:25:00|7277.9|7272.9|7291.4|7286.4|7291.4|7286.4|7275.9|7270.9|120
1664357400000|2022-09-28 09:30:00|7290.9|7285.9|7307.9|7302.9|7310.9|7305.9|7289.9|7284.9|127
1664357700000|2022-09-28 09:35:00|7307.4|7302.4|7307.9|7302.9|7309.4|7304.4|7294.9|7289.9|224
1664358000000|2022-09-28 09:40:00|7307.4|7302.4|7313.9|7308.9|7314.9|7309.9|7306.9|7301.9|191
1664358300000|2022-09-28 09:45:00|7314.4|7309.4|7309.9|7304.9|7319.4|7314.4|7307.4|7302.4|116
1664358600000|2022-09-28 09:50:00|7309.4|7304.4|7304.4|7299.4|7313.9|7308.9|7303.4|7298.4|130
1664358900000|2022-09-28 09:55:00|7303.9|7298.9|7289.9|7284.9|7304.4|7299.4|7289.9|7284.9|113
1664359200000|2022-09-28 10:00:00|7289.4|7284.4|7347.9|7342.9|7375.9|7370.9|7283.9|7278.9|939
1664359500000|2022-09-28 10:05:00|7347.4|7342.4|7348.9|7343.9|7354.9|7349.9|7319.9|7314.9|408
1664359800000|2022-09-28 10:10:00|7349.4|7344.4|7373.9|7368.9|7379.9|7374.9|7344.9|7339.9|247
1664360100000|2022-09-28 10:15:00|7373.4|7368.4|7402.9|7397.9|7402.9|7397.9|7370.9|7365.9|393
1664360400000|2022-09-28 10:20:00|7403.9|7398.9|7410.4|7405.4|7416.9|7411.9|7397.4|7392.4|260
1664360700000|2022-09-28 10:25:00|7412.9|7407.9|7404.9|7399.9|7413.9|7408.9|7385.9|7380.9|256
1664361000000|2022-09-28 10:30:00|7404.4|7399.4|7388.9|7383.9|7406.9|7401.9|7379.9|7374.9|213
1664361300000|2022-09-28 10:35:00|7387.9|7382.9|7404.9|7399.9|7406.9|7401.9|7383.9|7378.9|195
1664361600000|2022-09-28 10:40:00|7405.4|7400.4|7414.9|7409.9|7422.9|7417.9|7402.4|7397.4|185
1664361900000|2022-09-28 10:45:00|7414.4|7409.4|7395.9|7390.9|7414.4|7409.4|7387.4|7382.4|150
1664362200000|2022-09-28 10:50:00|7394.9|7389.9|7393.9|7388.9|7405.9|7400.9|7391.4|7386.4|122
1664362500000|2022-09-28 10:55:00|7393.4|7388.4|7374.4|7369.4|7399.9|7394.9|7373.4|7368.4|239
1664362800000|2022-09-28 11:00:00|7375.4|7370.4|7361.4|7356.4|7386.4|7381.4|7358.4|7353.4|199
1664363100000|2022-09-28 11:05:00|7361.9|7356.9|7351.9|7346.9|7362.9|7357.9|7348.9|7343.9|116
1664363400000|2022-09-28 11:10:00|7351.4|7346.4|7334.4|7329.4|7358.4|7353.4|7332.9|7327.9|346
1664363700000|2022-09-28 11:15:00|7333.9|7328.9|7351.9|7346.9|7354.4|7349.4|7332.9|7327.9|173
1664364000000|2022-09-28 11:20:00|7352.4|7347.4|7341.4|7336.4|7352.9|7347.9|7331.9|7326.9|130
1664364300000|2022-09-28 11:25:00|7341.9|7336.9|7339.4|7334.4|7349.4|7344.4|7335.4|7330.4|113
1664364600000|2022-09-28 11:30:00|7338.9|7333.9|7348.9|7343.9|7364.4|7359.4|7338.9|7333.9|158
1664364900000|2022-09-28 11:35:00|7348.4|7343.4|7324.4|7319.4|7349.9|7344.9|7321.9|7316.9|214
1664365200000|2022-09-28 11:40:00|7325.2|7320.2|7342.2|7337.2|7345.7|7340.7|7323.7|7318.7|114
1664365500000|2022-09-28 11:45:00|7341.7|7336.7|7342.7|7337.7|7344.7|7339.7|7332.7|7327.7|144
1664365800000|2022-09-28 11:50:00|7342.2|7337.2|7339.7|7334.7|7343.2|7338.2|7334.2|7329.2|133
1664366100000|2022-09-28 11:55:00|7340.2|7335.2|7340.2|7335.2|7344.2|7339.2|7327.7|7322.7|137
1664366400000|2022-09-28 12:00:00|7339.7|7334.7|7355.2|7350.2|7358.7|7353.7|7338.7|7333.7|156
1664366700000|2022-09-28 12:05:00|7353.7|7348.7|7349.2|7344.2|7361.7|7356.7|7349.2|7344.2|82
1664367000000|2022-09-28 12:10:00|7347.7|7342.7|7342.7|7337.7|7348.7|7343.7|7337.2|7332.2|112
1664367300000|2022-09-28 12:15:00|7342.2|7337.2|7353.7|7348.7|7354.7|7349.7|7336.7|7331.7|169
1664367600000|2022-09-28 12:20:00|7354.7|7349.7|7369.2|7364.2|7372.7|7367.7|7353.2|7348.2|431
1664367900000|2022-09-28 12:25:00|7368.7|7363.7|7355.7|7350.7|7368.7|7363.7|7349.7|7344.7|145
1664368200000|2022-09-28 12:30:00|7355.2|7350.2|7378.2|7373.2|7378.7|7373.7|7349.2|7344.2|154
1664368500000|2022-09-28 12:35:00|7378.7|7373.7|7386.2|7381.2|7389.2|7384.2|7376.2|7371.2|103
1664368800000|2022-09-28 12:40:00|7386.7|7381.7|7406.2|7401.2|7406.2|7401.2|7381.7|7376.7|101
1664369100000|2022-09-28 12:45:00|7406.7|7401.7|7396.7|7391.7|7409.7|7404.7|7396.7|7391.7|138
1664369400000|2022-09-28 12:50:00|7397.2|7392.2|7399.7|7394.7|7406.7|7401.7|7396.7|7391.7|71
1664369700000|2022-09-28 12:55:00|7399.2|7394.2|7402.2|7397.2|7404.7|7399.7|7391.7|7386.7|125
1664370000000|2022-09-28 13:00:00|7401.7|7396.7|7403.7|7398.7|7415.7|7410.7|7397.2|7392.2|145
1664370300000|2022-09-28 13:05:00|7404.2|7399.2|7389.2|7384.2|7413.2|7408.2|7388.2|7383.2|189
1664370600000|2022-09-28 13:10:00|7389.7|7384.7|7397.2|7392.2|7398.7|7393.7|7380.7|7375.7|152
1664370900000|2022-09-28 13:15:00|7398.2|7393.2|7404.2|7399.2|7413.2|7408.2|7398.2|7393.2|163
1664371200000|2022-09-28 13:20:00|7403.7|7398.7|7415.2|7410.2|7416.7|7411.7|7400.7|7395.7|77
1664371500000|2022-09-28 13:25:00|7414.7|7409.7|7403.2|7398.2|7418.7|7413.7|7403.2|7398.2|110
1664371800000|2022-09-28 13:30:00|7402.7|7397.7|7395.7|7390.7|7404.2|7399.2|7381.7|7376.7|219
1664372100000|2022-09-28 13:35:00|7395.2|7390.2|7388.2|7383.2|7403.7|7398.7|7383.2|7378.2|116
1664372400000|2022-09-28 13:40:00|7387.7|7382.7|7416.7|7411.7|7417.2|7412.2|7383.2|7378.2|191
1664372700000|2022-09-28 13:45:00|7416.2|7411.2|7410.2|7405.2|7423.7|7418.7|7403.7|7398.7|150
1664373000000|2022-09-28 13:50:00|7409.7|7404.7|7417.2|7412.2|7424.7|7419.7|7406.2|7401.2|225
1664373300000|2022-09-28 13:55:00|7416.7|7411.7|7422.7|7417.7|7426.7|7421.7|7415.7|7410.7|127
1664373600000|2022-09-28 14:00:00|7423.2|7418.2|7420.7|7415.7|7443.7|7438.7|7418.2|7413.2|265
1664373900000|2022-09-28 14:05:00|7421.2|7416.2|7403.7|7398.7|7429.2|7424.2|7403.7|7398.7|180
1664374200000|2022-09-28 14:10:00|7403.1|7398.1|7419.6|7414.6|7422.1|7417.1|7403.1|7398.1|101
1664374500000|2022-09-28 14:15:00|7419.1|7414.1|7416.1|7411.1|7419.6|7414.6|7403.6|7398.6|124
1664374800000|2022-09-28 14:20:00|7415.1|7410.1|7432.1|7427.1|7434.1|7429.1|7413.1|7408.1|152
1664375100000|2022-09-28 14:25:00|7432.6|7427.6|7434.6|7429.6|7435.6|7430.6|7424.1|7419.1|167
1664375400000|2022-09-28 14:30:00|7434.1|7429.1|7432.6|7427.6|7435.1|7430.1|7424.1|7419.1|243
1664375700000|2022-09-28 14:35:00|7432.1|7427.1|7421.6|7416.6|7439.6|7434.6|7421.1|7416.1|174
1664376000000|2022-09-28 14:40:00|7421.1|7416.1|7437.6|7432.6|7444.1|7439.1|7421.1|7416.1|150
1664376300000|2022-09-28 14:45:00|7436.6|7431.6|7440.6|7435.6|7444.1|7439.1|7434.6|7429.6|127
1664376600000|2022-09-28 14:50:00|7440.1|7435.1|7437.6|7432.6|7441.6|7436.6|7430.1|7425.1|376
1664376900000|2022-09-28 14:55:00|7437.1|7432.1|7432.6|7427.6|7438.6|7433.6|7427.1|7422.1|122
1664377200000|2022-09-28 15:00:00|7433.1|7428.1|7437.6|7432.6|7446.1|7441.1|7427.6|7422.6|171
1664377500000|2022-09-28 15:05:00|7437.1|7432.1|7432.1|7427.1|7439.1|7434.1|7430.6|7425.6|116
1664377800000|2022-09-28 15:10:00|7432.6|7427.6|7433.6|7428.6|7443.1|7438.1|7429.6|7424.6|142
1664378100000|2022-09-28 15:15:00|7434.1|7429.1|7435.1|7430.1|7438.6|7433.6|7431.6|7426.6|202
1664378400000|2022-09-28 15:20:00|7435.6|7430.6|7450.1|7445.1|7450.1|7445.1|7435.6|7430.6|277
1664378700000|2022-09-28 15:25:00|7449.1|7444.1|7444.6|7439.6|7453.1|7448.1|7441.6|7436.6|379
1664379000000|2022-09-28 15:30:00|7445.1|7439.1|7444.1|7437.1|7446.1|7440.1|7431.1|7425.1|807
1664379300000|2022-09-28 15:35:00|7443.1|7436.1|7446.1|7439.1|7454.1|7447.1|7441.1|7434.1|262
1664379600000|2022-09-28 15:40:00|7448.1|7440.1|7448.1|7442.1|7451.1|7445.1|7444.1|7437.1|81
1664379900000|2022-09-28 15:45:00|7449.1|7443.1|7455.1|7448.1|7457.1|7450.1|7444.1|7437.1|626
1664380200000|2022-09-28 15:50:00|7456.1|7449.1|7461.1|7454.1|7462.1|7455.1|7455.1|7448.1|44
1664380500000|2022-09-28 15:55:00|7460.1|7455.1|7464.1|7457.1|7465.1|7459.1|7457.1|7451.1|141
1664380800000|2022-09-28 16:00:00|7463.1|7456.1|7463.1|7457.1|7466.1|7460.1|7461.1|7454.1|42
1664381100000|2022-09-28 16:05:00|7464.1|7458.1|7467.1|7460.1|7470.1|7463.1|7460.1|7454.1|30
1664381400000|2022-09-28 16:10:00|7468.1|7461.1|7474.1|7468.1|7478.1|7471.1|7468.1|7461.1|22
1664381700000|2022-09-28 16:15:00|7473.1|7467.1|7481.1|7474.1|7481.1|7475.1|7468.1|7461.1|42
1664382000000|2022-09-28 16:20:00|7480.1|7475.1|7467.1|7460.1|7483.1|7476.1|7466.1|7459.1|40
1664382300000|2022-09-28 16:25:00|7466.1|7459.1|7460.1|7453.1|7467.1|7461.1|7458.1|7451.1|15
1664382600000|2022-09-28 16:30:00|7461.1|7454.1|7462.1|7456.1|7464.1|7457.1|7455.1|7449.1|27
1664382900000|2022-09-28 16:35:00|7463.1|7455.1|7459.1|7452.1|7467.1|7460.1|7457.1|7451.1|5
1664383200000|2022-09-28 16:40:00|7460.1|7453.1|7472.1|7465.1|7472.1|7466.1|7459.1|7452.1|9
1664383500000|2022-09-28 16:45:00|7471.1|7466.1|7469.1|7463.1|7476.1|7470.1|7469.1|7462.1|17
1664383800000|2022-09-28 16:50:00|7468.1|7462.1|7465.1|7458.1|7468.1|7463.1|7462.1|7455.1|13
1664384100000|2022-09-28 16:55:00|7464.1|7457.1|7465.1|7458.1|7467.1|7460.1|7460.1|7453.1|9
1664384400000|2022-09-28 17:00:00|7466.1|7459.1|7466.1|7457.1|7469.1|7461.1|7458.1|7450.1|15
1664384700000|2022-09-28 17:05:00|7467.1|7458.1|7477.1|7469.1|7477.1|7469.1|7464.1|7457.1|13
1664385000000|2022-09-28 17:10:00|7476.1|7468.1|7471.1|7464.1|7476.1|7468.1|7470.1|7462.1|6
1664385300000|2022-09-28 17:15:00|7473.1|7465.1|7479.1|7471.1|7479.1|7471.1|7472.1|7464.1|6
1664385600000|2022-09-28 17:20:00|7475.1|7467.1|7472.1|7464.1|7478.1|7469.1|7472.1|7464.1|2
1664385900000|2022-09-28 17:25:00|7471.1|7462.1|7465.1|7458.1|7471.1|7462.1|7462.1|7454.1|12
1664386200000|2022-09-28 17:30:00|7466.1|7459.1|7468.1|7459.1|7469.1|7461.1|7463.1|7454.1|7
1664386500000|2022-09-28 17:35:00|7469.1|7460.1|7470.1|7462.1|7472.1|7464.1|7464.1|7455.1|6
1664386800000|2022-09-28 17:40:00|7469.1|7461.1|7472.1|7464.1|7475.1|7468.1|7469.1|7460.1|8
1664387100000|2022-09-28 17:45:00|7471.1|7463.1|7467.1|7459.1|7473.1|7465.1|7464.1|7456.1|8
1664387400000|2022-09-28 17:50:00|7466.1|7458.1|7456.1|7444.1|7466.1|7458.1|7449.1|7439.1|130
1664387700000|2022-09-28 17:55:00|7455.1|7445.1|7456|7444|7460.1|7452.1|7453.1|7444|38
1664388000000|2022-09-28 18:00:00|7456.1|7444.1|7462.6|7450.6|7462.7|7450.7|7456|7444|0
1664388300000|2022-09-28 18:05:00|7462.7|7450.7|7462.7|7450.7|7465|7453|7460.5|7448.5|0
1664388600000|2022-09-28 18:10:00|7460.5|7448.5|7460.5|7448.5|7465|7453|7458.3|7446.3|0
1664388900000|2022-09-28 18:15:00|7458.3|7446.3|7456.1|7444.1|7462.7|7450.7|7453.8|7441.8|0
1664389200000|2022-09-28 18:20:00|7456|7444|7451.6|7439.6|7456.1|7444.1|7451.6|7439.6|0
1664389500000|2022-09-28 18:25:00|7453.8|7441.8|7456.1|7444.1|7456.1|7444.1|7449.3|7437.3|0
1664389800000|2022-09-28 18:30:00|7455|7443|7463|7451|7463|7451|7455|7443|0
1664390100000|2022-09-28 18:35:00|7461.9|7449.9|7465.2|7453.2|7465.3|7453.3|7460.8|7448.8|0
1664390400000|2022-09-28 18:40:00|7465.3|7453.3|7456.3|7444.3|7465.3|7453.3|7451.7|7439.7|0
1664390700000|2022-09-28 18:45:00|7458.5|7446.5|7459.6|7447.6|7460.7|7448.7|7454|7442|0
1664391000000|2022-09-28 18:50:00|7460.7|7448.7|7463|7451|7465.3|7453.3|7458.6|7446.6|0
1664391300000|2022-09-28 18:55:00|7460.8|7448.8|7458.6|7446.6|7465.3|7453.3|7458.6|7446.6|0
1664391600000|2022-09-28 19:00:00|7458.7|7446.7|7474.3|7462.3|7474.3|7462.3|7456.4|7444.4|0
1664391900000|2022-09-28 19:05:00|7472.1|7460.1|7474.6|7462.6|7479.1|7467.1|7469.9|7457.9|0
1664392200000|2022-09-28 19:10:00|7474.5|7462.5|7476.7|7464.7|7479.1|7467.1|7472.3|7460.3|0
1664392500000|2022-09-28 19:15:00|7475.7|7463.7|7472.3|7460.3|7479|7467|7472.2|7460.2|0
1664392800000|2022-09-28 19:20:00|7472.2|7460.2|7476.6|7464.6|7476.7|7464.7|7470|7458|0
1664393100000|2022-09-28 19:25:00|7474.5|7462.5|7483.4|7471.4|7485.7|7473.7|7474.4|7462.4|0
1664393400000|2022-09-28 19:30:00|7481.2|7469.2|7492.7|7480.7|7492.7|7480.7|7481.2|7469.2|0
1664393700000|2022-09-28 19:35:00|7492.6|7480.6|7486.1|7474.1|7492.7|7480.7|7486|7474|0
1664394000000|2022-09-28 19:40:00|7486|7474|7494.6|7482.6|7499|7487|7486|7474|0
1664394300000|2022-09-28 19:45:00|7494.5|7482.5|7494.7|7482.7|7497|7485|7492.3|7480.3|0
1664394600000|2022-09-28 19:50:00|7494.6|7482.6|7488|7476|7496.9|7484.9|7486.9|7474.9|0
1664394900000|2022-09-28 19:55:00|7489|7477|7476.5|7464.5|7489.1|7477.1|7476.4|7464.4|0
1664395200000|2022-09-28 20:00:00|7479.1|7467.1|7478.1|7466.1|7486.7|7474.7|7473.7|7461.7|0
1664395500000|2022-09-28 20:05:00|7478.6|7466.6|7483.7|7471.7|7483.7|7471.7|7474.6|7462.6|0
1664395800000|2022-09-28 20:10:00|7484.1|7472.1|7483|7471|7485|7473|7481|7469|0
1664396100000|2022-09-28 20:15:00|7482.6|7470.6|7484.1|7472.1|7485|7473|7482.6|7470.6|0
1664396400000|2022-09-28 20:20:00|7483.7|7471.7|7480.1|7468.1|7484.1|7472.1|7480.1|7468.1|0
1664396700000|2022-09-28 20:25:00|7480.3|7468.3|7479.7|7467.7|7480.8|7468.8|7478.6|7466.6|0
1664397000000|2022-09-28 20:30:00|7479|7467|7479|7467|7481|7469|7477.7|7465.7|0
1664397300000|2022-09-28 20:35:00|7479.5|7467.5|7479|7467|7480.1|7468.1|7478.1|7466.1|0
1664397600000|2022-09-28 20:40:00|7479.5|7467.5|7476.1|7464.1|7479.7|7467.7|7475.7|7463.7|0
1664397900000|2022-09-28 20:45:00|7475.7|7463.7|7474.1|7462.1|7476.1|7464.1|7473.7|7461.7|0
1664398200000|2022-09-28 20:50:00|7473.9|7461.9|7474.5|7462.5|7476.8|7464.8|7471.2|7459.2|0
1664398500000|2022-09-28 20:55:00|7474.1|7462.1|7472.5|7460.5|7475.7|7463.7|7472.3|7460.3|0
1664398800000|2022-09-28 21:00:00|7472.6|7460.6|7473.4|7461.4|7473.4|7461.4|7472.1|7460.1|0
1664399100000|2022-09-28 21:05:00|7473.2|7461.2|7473|7461|7473.9|7461.9|7473|7461|0
1664399400000|2022-09-28 21:10:00|7472.8|7460.8|7473|7461|7473.4|7461.4|7472.3|7460.3|0
1664399700000|2022-09-28 21:15:00|7473.2|7461.2|7473.4|7461.4|7473.4|7461.4|7473|7461|0
1664400000000|2022-09-28 21:20:00|7472.8|7460.8|7472.8|7460.8|7472.8|7460.8|7472.8|7460.8|0
1664400300000|2022-09-28 21:25:00|7473|7461|7473|7461|7473.9|7461.9|7472.3|7460.3|0
1664400600000|2022-09-28 21:30:00|7472.8|7460.8|7473|7461|7473|7461|7472.8|7460.8|0
1664400900000|2022-09-28 21:35:00|7473.2|7461.2|7473.4|7461.4|7473.9|7461.9|7473|7461|0
1664401200000|2022-09-28 21:40:00|7473.2|7461.2|7473.4|7461.4|7473.7|7461.7|7473|7461|0
1664401500000|2022-09-28 21:45:00|7473.7|7461.7|7478.3|7466.3|7478.6|7466.6|7473.7|7461.7|0
1664401800000|2022-09-28 21:50:00|7478.6|7466.6|7477.9|7465.9|7478.8|7466.8|7477.7|7465.7|0
1664402100000|2022-09-28 21:55:00|7477.7|7465.7|7475.4|7463.4|7478.1|7466.1|7475.4|7463.4|0
1664402400000|2022-09-28 22:00:00|7473.9|7461.9|7480.1|7468.1|7481|7469|7473.9|7461.9|0
1664402700000|2022-09-28 22:05:00|7480.6|7468.6|7480.6|7468.6|7485|7473|7479.7|7467.7|0
1664403000000|2022-09-28 22:10:00|7481|7469|7484.1|7472.1|7485|7473|7481|7469|0
1664403300000|2022-09-28 22:15:00|7484.3|7472.3|7481|7469|7484.3|7472.3|7480.1|7468.1|0
1664403600000|2022-09-28 22:20:00|7481.4|7469.4|7481.4|7469.4|7482.6|7470.6|7480.6|7468.6|0
1664403900000|2022-09-28 22:25:00|7481.5|7469.5|7484.1|7472.1|7485|7473|7480.6|7468.6|0
1664404200000|2022-09-28 22:30:00|7483.7|7471.7|7482.1|7470.1|7484.6|7472.6|7480.8|7468.8|0
1664404500000|2022-09-28 22:35:00|7481.9|7469.9|7479.7|7467.7|7482.6|7470.6|7479.1|7467.1|0
1664404800000|2022-09-28 22:40:00|7479.1|7467.1|7476.2|7464.2|7481.1|7469.1|7472.2|7460.2|0
1664405100000|2022-09-28 22:45:00|7475.8|7463.8|7467.8|7455.8|7476.2|7464.2|7465.3|7453.3|0
1664405400000|2022-09-28 22:50:00|7467.3|7455.3|7461.3|7449.3|7467.8|7455.8|7460.2|7448.2|0
1664405700000|2022-09-28 22:55:00|7461.6|7449.6|7465.8|7453.8|7465.8|7453.8|7461.6|7449.6|0
1664406000000|2022-09-28 23:00:00|7466.2|7454.2|7464.9|7452.9|7467.8|7455.8|7464.2|7452.2|0
1664406300000|2022-09-28 23:05:00|7464.5|7452.5|7468.2|7456.2|7468.9|7456.9|7463.3|7451.3|0
1664406600000|2022-09-28 23:10:00|7468.9|7456.9|7470.2|7458.2|7470.9|7458.9|7467.8|7455.8|0
1664406900000|2022-09-28 23:15:00|7470|7458|7470.9|7458.9|7471.3|7459.3|7468.5|7456.5|0
1664407200000|2022-09-28 23:20:00|7470.5|7458.5|7466.5|7454.5|7470.5|7458.5|7466.2|7454.2|0
1664407500000|2022-09-28 23:25:00|7466.9|7454.9|7469.8|7457.8|7470.2|7458.2|7465.8|7453.8|0
1664407800000|2022-09-28 23:30:00|7470.2|7458.2|7469.6|7457.6|7471.6|7459.6|7468.2|7456.2|0
1664408100000|2022-09-28 23:35:00|7469.4|7457.4|7465.1|7453.1|7469.6|7457.6|7465.1|7453.1|0
1664408400000|2022-09-28 23:40:00|7465.4|7453.4|7466|7454|7468|7456|7465.1|7453.1|0
1664408700000|2022-09-28 23:45:00|7465.6|7453.6|7470.7|7458.7|7471.6|7459.6|7465.1|7453.1|0
1664409000000|2022-09-28 23:50:00|7471.1|7459.1|7469.1|7457.1|7472|7460|7468|7456|0
1664409300000|2022-09-28 23:55:00|7469.6|7457.6|7470.3|7458.3|7472|7460|7468.7|7456.7|0
1664409600000|2022-09-29 00:00:00|7470.7|7458.7|7483.3|7471.3|7485.3|7473.3|7466.7|7454.7|0
1664409900000|2022-09-29 00:05:00|7483.5|7471.5|7481.7|7469.7|7488.6|7476.6|7481.7|7469.7|0
1664410200000|2022-09-29 00:10:00|7481.5|7469.5|7479.7|7467.7|7488.5|7476.5|7478.6|7466.6|0
1664410500000|2022-09-29 00:15:00|7479.8|7467.8|7481.7|7469.7|7483.7|7471.7|7475|7463|0
1664410800000|2022-09-29 00:20:00|7479.5|7467.5|7477.4|7465.4|7486.1|7474.1|7475.1|7463.1|0
1664411100000|2022-09-29 00:25:00|7477.3|7465.3|7481.9|7469.9|7484|7472|7477.3|7465.3|0
1664411400000|2022-09-29 00:30:00|7481.8|7469.8|7481.8|7469.8|7484|7472|7479.6|7467.6|0
1664411700000|2022-09-29 00:35:00|7481.9|7469.9|7477.6|7465.6|7481.9|7469.9|7477.5|7465.5|0
1664412000000|2022-09-29 00:40:00|7475.4|7463.4|7477.6|7465.6|7479.8|7467.8|7475.4|7463.4|0
1664412300000|2022-09-29 00:45:00|7477.5|7465.5|7468.8|7456.8|7477.6|7465.6|7468.7|7456.7|0
1664412600000|2022-09-29 00:50:00|7468.7|7456.7|7469.8|7457.8|7470.9|7458.9|7464.3|7452.3|0
1664412900000|2022-09-29 00:55:00|7468.7|7456.7|7471|7459|7473.2|7461.2|7468.7|7456.7|0
1664413200000|2022-09-29 01:00:00|7470.9|7458.9|7470.9|7458.9|7473.2|7461.2|7468.7|7456.7|0
1664413500000|2022-09-29 01:05:00|7471|7459|7475.5|7463.5|7475.5|7463.5|7468.7|7456.7|0
1664413800000|2022-09-29 01:10:00|7475.6|7463.6|7469|7457|7475.6|7463.6|7466.8|7454.8|0
1664414100000|2022-09-29 01:15:00|7468.9|7456.9|7466.7|7454.7|7473.4|7461.4|7462.3|7450.3|0
1664414400000|2022-09-29 01:20:00|7464.5|7452.5|7470|7458|7471.1|7459.1|7464.5|7452.5|0
1664414700000|2022-09-29 01:25:00|7471.1|7459.1|7468.9|7456.9|7473.3|7461.3|7468.9|7456.9|0
1664415000000|2022-09-29 01:30:00|7469|7457|7469.1|7457.1|7471.3|7459.3|7466.9|7454.9|0
1664415300000|2022-09-29 01:35:00|7469.2|7457.2|7469.1|7457.1|7475.7|7463.7|7469.1|7457.1|0
1664415600000|2022-09-29 01:40:00|7471.3|7459.3|7473.6|7461.6|7475.7|7463.7|7471.3|7459.3|0
1664415900000|2022-09-29 01:45:00|7473.5|7461.5|7473.6|7461.6|7474.7|7462.7|7471.4|7459.4|0
1664416200000|2022-09-29 01:50:00|7471.4|7459.4|7464.7|7452.7|7473.6|7461.6|7462.6|7450.6|0
1664416500000|2022-09-29 01:55:00|7462.6|7450.6|7462.5|7450.5|7466.9|7454.9|7460.3|7448.3|0
1664416800000|2022-09-29 02:00:00|7462.6|7450.6|7460.3|7448.3|7467|7455|7458.1|7446.1|0
1664417100000|2022-09-29 02:05:00|7458.1|7446.1|7451.4|7439.4|7458.1|7446.1|7449.2|7437.2|0
1664417400000|2022-09-29 02:10:00|7451.5|7439.5|7447.1|7435.1|7452.6|7440.6|7444.8|7432.8|0
1664417700000|2022-09-29 02:15:00|7449.3|7437.3|7453.7|7441.7|7455.9|7443.9|7444.9|7432.9|0
1664418000000|2022-09-29 02:20:00|7449.4|7437.4|7440.6|7428.6|7449.4|7437.4|7440.6|7428.6|0
1664418300000|2022-09-29 02:25:00|7438.4|7426.4|7442.8|7430.8|7445|7433|7438.4|7426.4|0
1664418600000|2022-09-29 02:30:00|7440.6|7428.6|7440.7|7428.7|7445.1|7433.1|7438.5|7426.5|0
1664418900000|2022-09-29 02:35:00|7442.9|7430.9|7444.8|7432.8|7445.1|7433.1|7440.6|7428.6|0
1664419200000|2022-09-29 02:40:00|7444.9|7432.9|7449.2|7437.2|7449.3|7437.3|7444.8|7432.8|0
1664419500000|2022-09-29 02:45:00|7447|7435|7449.3|7437.3|7451.5|7439.5|7447|7435|0
1664419800000|2022-09-29 02:50:00|7449.2|7437.2|7449.3|7437.3|7451.5|7439.5|7447.1|7435.1|0
1664420100000|2022-09-29 02:55:00|7447.1|7435.1|7444.9|7432.9|7449.3|7437.3|7442.7|7430.7|0
1664420400000|2022-09-29 03:00:00|7447.1|7435.1|7444.9|7432.9|7449.2|7437.2|7442.7|7430.7|0
1664420700000|2022-09-29 03:05:00|7447|7435|7451.5|7439.5|7453.6|7441.6|7447|7435|0
1664421000000|2022-09-29 03:10:00|7453.7|7441.7|7451.5|7439.5|7453.7|7441.7|7449.3|7437.3|0
1664421300000|2022-09-29 03:15:00|7449.3|7437.3|7451.1|7439.1|7451.5|7439.5|7449.3|7437.3|0
1664421600000|2022-09-29 03:20:00|7453.3|7441.3|7453.3|7441.3|7455.5|7443.5|7448.9|7436.9|0
1664421900000|2022-09-29 03:25:00|7451.1|7439.1|7453.3|7441.3|7455.5|7443.5|7451.1|7439.1|0
1664422200000|2022-09-29 03:30:00|7451.1|7439.1|7451|7439|7453.3|7441.3|7448.8|7436.8|0
1664422500000|2022-09-29 03:35:00|7451.1|7439.1|7455.5|7443.5|7455.5|7443.5|7451|7439|0
1664422800000|2022-09-29 03:40:00|7457.6|7445.6|7459.8|7447.8|7459.8|7447.8|7457.6|7445.6|0
1664423100000|2022-09-29 03:45:00|7462|7450|7462.1|7450.1|7462.1|7450.1|7459.8|7447.8|0
1664423400000|2022-09-29 03:50:00|7464.2|7452.2|7466.5|7454.5|7466.5|7454.5|7462.1|7450.1|0
1664423700000|2022-09-29 03:55:00|7466.4|7454.4|7464.2|7452.2|7466.4|7454.4|7462|7450|0
1664424000000|2022-09-29 04:00:00|7464.3|7452.3|7464.2|7452.2|7466.4|7454.4|7462|7450|0
1664424300000|2022-09-29 04:05:00|7462|7450|7462|7450|7462.1|7450.1|7459.9|7447.9|0
1664424600000|2022-09-29 04:10:00|7462.1|7450.1|7464.3|7452.3|7466.5|7454.5|7462.1|7450.1|0
1664424900000|2022-09-29 04:15:00|7464.2|7452.2|7464.3|7452.3|7465.4|7453.4|7464.2|7452.2|0
1664425200000|2022-09-29 04:20:00|7466.5|7454.5|7473.1|7461.1|7473.1|7461.1|7464.3|7452.3|0
1664425500000|2022-09-29 04:25:00|7470.9|7458.9|7473.1|7461.1|7473.1|7461.1|7468.7|7456.7|0
1664425800000|2022-09-29 04:30:00|7470.9|7458.9|7473.1|7461.1|7473.1|7461.1|7470.9|7458.9|0
1664426100000|2022-09-29 04:35:00|7470.9|7458.9|7475.3|7463.3|7475.3|7463.3|7470.9|7458.9|0
1664426400000|2022-09-29 04:40:00|7477.5|7465.5|7477.5|7465.5|7477.5|7465.5|7475.3|7463.3|0
1664426700000|2022-09-29 04:45:00|7475.3|7463.3|7475.3|7463.3|7475.3|7463.3|7475.3|7463.3|0
1664427000000|2022-09-29 04:50:00|7474.2|7462.2|7475.3|7463.3|7475.3|7463.3|7473.1|7461.1|0
1664427300000|2022-09-29 04:55:00|7475.2|7463.2|7473.1|7461.1|7475.3|7463.3|7473|7461|0
1664427600000|2022-09-29 05:00:00|7473|7461|7475.2|7463.2|7477.4|7465.4|7470.8|7458.8|0
1664427900000|2022-09-29 05:05:00|7473|7461|7479.6|7467.6|7479.6|7467.6|7473|7461|0
1664428200000|2022-09-29 05:10:00|7477.4|7465.4|7470.8|7458.8|7477.4|7465.4|7468.6|7456.6|0
1664428500000|2022-09-29 05:15:00|7468.6|7456.6|7470.8|7458.8|7473|7461|7464.2|7452.2|0
1664428800000|2022-09-29 05:20:00|7473|7461|7470.8|7458.8|7473|7461|7468.6|7456.6|0
1664429100000|2022-09-29 05:25:00|7468.6|7456.6|7473|7461|7473|7461|7468.6|7456.6|0
1664429400000|2022-09-29 05:30:00|7471.9|7459.9|7453.2|7441.2|7475.2|7463.2|7451.1|7439.1|0
1664429700000|2022-09-29 05:35:00|7453.3|7441.3|7446.7|7434.7|7455.5|7443.5|7444.5|7432.5|0
1664430000000|2022-09-29 05:40:00|7446.8|7434.8|7433.4|7421.4|7446.8|7434.8|7431.2|7419.2|0
1664430300000|2022-09-29 05:45:00|7432.3|7420.3|7435.8|7423.8|7435.8|7423.8|7424.6|7412.6|0
1664430600000|2022-09-29 05:50:00|7435.9|7423.9|7429.4|7417.4|7438.1|7426.1|7425|7413|0
1664430900000|2022-09-29 05:55:00|7427.2|7415.2|7433.3|7421.3|7434.2|7422.2|7420.6|7408.6|0
1664431200000|2022-09-29 06:00:00|7431.1|7419.1|7430.6|7425.6|7454.6|7449.6|7423.6|7418.6|92
1664431500000|2022-09-29 06:05:00|7430.1|7425.1|7431.1|7426.1|7433.1|7428.1|7426.6|7421.6|36
1664431800000|2022-09-29 06:10:00|7432.1|7427.1|7417.1|7412.1|7434.1|7429.1|7414.1|7409.1|31
1664432100000|2022-09-29 06:15:00|7416.6|7411.6|7410.6|7405.6|7419.1|7414.1|7410.1|7405.1|67
1664432400000|2022-09-29 06:20:00|7411.1|7406.1|7422.1|7417.1|7428.1|7423.1|7410.6|7405.6|39
1664432700000|2022-09-29 06:25:00|7422.6|7417.6|7422.6|7417.6|7430.6|7425.6|7422.1|7417.1|28
1664433000000|2022-09-29 06:30:00|7423.1|7418.1|7417.6|7412.6|7424.1|7419.1|7417.6|7412.6|28
1664433300000|2022-09-29 06:35:00|7417.1|7412.1|7422.1|7417.1|7425.1|7420.1|7414.1|7409.1|14
1664433600000|2022-09-29 06:40:00|7422.6|7417.6|7427.6|7422.6|7431.6|7426.6|7421.1|7416.1|12
1664433900000|2022-09-29 06:45:00|7428.1|7423.1|7418.6|7413.6|7428.6|7423.6|7418.1|7413.1|5
1664434200000|2022-09-29 06:50:00|7418.1|7413.1|7418.6|7413.6|7419.1|7414.1|7416.6|7411.6|7
1664434500000|2022-09-29 06:55:00|7418.1|7413.1|7413.6|7408.6|7419.6|7414.6|7411.6|7406.6|37
1664434800000|2022-09-29 07:00:00|7415.6|7410.6|7367.6|7362.6|7426.1|7421.1|7363.1|7358.1|690
1664435100000|2022-09-29 07:05:00|7367.1|7362.1|7369.1|7364.1|7369.1|7364.1|7352.6|7347.6|361
1664435400000|2022-09-29 07:10:00|7368.1|7363.1|7352.6|7347.6|7368.6|7363.6|7343.6|7338.6|272
1664435700000|2022-09-29 07:15:00|7353.1|7348.1|7346.1|7341.1|7355.1|7350.1|7342.1|7337.1|246
1664436000000|2022-09-29 07:20:00|7345.6|7340.6|7334.1|7329.1|7347.1|7342.1|7325.6|7320.6|382
1664436300000|2022-09-29 07:25:00|7333.6|7328.6|7326.1|7321.1|7339.6|7334.6|7310.6|7305.6|219
1664436600000|2022-09-29 07:30:00|7325.6|7320.6|7315.1|7310.1|7325.6|7320.6|7302.1|7297.1|273
1664436900000|2022-09-29 07:35:00|7314.6|7309.6|7311.1|7306.1|7315.1|7310.1|7297.1|7292.1|211
1664437200000|2022-09-29 07:40:00|7310.6|7305.6|7311.6|7306.6|7320.1|7315.1|7307.6|7302.6|238
1664437500000|2022-09-29 07:45:00|7312.1|7307.1|7309.1|7304.1|7312.1|7307.1|7298.1|7293.1|180
1664437800000|2022-09-29 07:50:00|7308.6|7303.6|7301.6|7296.6|7311.1|7306.1|7294.6|7289.6|191
1664438100000|2022-09-29 07:55:00|7301.1|7296.1|7320.1|7315.1|7331.1|7326.1|7298.1|7293.1|383
1664438400000|2022-09-29 08:00:00|7319.6|7314.6|7338.1|7333.1|7339.1|7334.1|7305.6|7300.6|287
1664438700000|2022-09-29 08:05:00|7338.6|7333.6|7336.1|7331.1|7351.6|7346.6|7330.1|7325.1|244
1664439000000|2022-09-29 08:10:00|7335.6|7330.6|7324.6|7319.6|7335.6|7330.6|7321.1|7316.1|198
1664439300000|2022-09-29 08:15:00|7323.6|7318.6|7332.1|7327.1|7334.1|7329.1|7315.1|7310.1|136
1664439600000|2022-09-29 08:20:00|7331.6|7326.6|7317.1|7312.1|7333.1|7328.1|7316.1|7311.1|100
1664439900000|2022-09-29 08:25:00|7317.6|7312.6|7316.6|7311.6|7324.1|7319.1|7312.1|7307.1|75
1664440200000|2022-09-29 08:30:00|7316.1|7311.1|7329.6|7324.6|7331.1|7326.1|7310.1|7305.1|194
1664440500000|2022-09-29 08:35:00|7329.1|7324.1|7312.1|7307.1|7329.1|7324.1|7311.1|7306.1|159
1664440800000|2022-09-29 08:40:00|7312.6|7307.6|7335.1|7330.1|7338.6|7333.6|7312.6|7307.6|149
1664441100000|2022-09-29 08:45:00|7334.6|7329.6|7325.1|7320.1|7337.1|7332.1|7320.6|7315.6|104
1664441400000|2022-09-29 08:50:00|7324.6|7319.6|7328.1|7323.1|7330.1|7325.1|7320.6|7315.6|100
1664441700000|2022-09-29 08:55:00|7328.6|7323.6|7321.6|7316.6|7330.6|7325.6|7319.6|7314.6|71
1664442000000|2022-09-29 09:00:00|7321.1|7316.1|7337.1|7332.1|7341.1|7336.1|7317.6|7312.6|143
1664442300000|2022-09-29 09:05:00|7336.6|7331.6|7345.1|7340.1|7348.1|7343.1|7331.1|7326.1|83
1664442600000|2022-09-29 09:10:00|7344.6|7339.6|7347.6|7342.6|7353.1|7348.1|7341.1|7336.1|87
1664442900000|2022-09-29 09:15:00|7348.1|7343.1|7337.6|7332.6|7352.1|7347.1|7335.6|7330.6|124
1664443200000|2022-09-29 09:20:00|7338.1|7333.1|7346.1|7341.1|7348.1|7343.1|7333.1|7328.1|111
1664443500000|2022-09-29 09:25:00|7346.6|7341.6|7342.1|7337.1|7355.1|7350.1|7342.1|7337.1|91
1664443800000|2022-09-29 09:30:00|7342.6|7337.6|7347.1|7342.1|7353.1|7348.1|7341.6|7336.6|68
1664444100000|2022-09-29 09:35:00|7346.6|7341.6|7352.1|7347.1|7357.6|7352.6|7346.1|7341.1|105
1664444400000|2022-09-29 09:40:00|7353.1|7348.1|7359.6|7354.6|7360.6|7355.6|7347.6|7342.6|108
1664444700000|2022-09-29 09:45:00|7360.6|7355.6|7346.6|7341.6|7361.6|7356.6|7344.6|7339.6|115
1664445000000|2022-09-29 09:50:00|7347.1|7342.1|7342.1|7337.1|7347.6|7342.6|7336.1|7331.1|90
1664445300000|2022-09-29 09:55:00|7341.6|7336.6|7343.1|7338.1|7344.1|7339.1|7336.1|7331.1|83
1664445600000|2022-09-29 10:00:00|7343.6|7338.6|7319.1|7314.1|7345.1|7340.1|7318.1|7313.1|145
1664445900000|2022-09-29 10:05:00|7318.6|7313.6|7319.1|7314.1|7321.1|7316.1|7313.6|7308.6|101
1664446200000|2022-09-29 10:10:00|7319.6|7314.6|7317.6|7312.6|7324.1|7319.1|7316.6|7311.6|86
1664446500000|2022-09-29 10:15:00|7318.1|7313.1|7326.1|7321.1|7327.6|7322.6|7318.1|7313.1|105
1664446800000|2022-09-29 10:20:00|7327.1|7322.1|7336.6|7331.6|7337.1|7332.1|7323.1|7318.1|137
1664447100000|2022-09-29 10:25:00|7337.1|7332.1|7331.1|7326.1|7338.1|7333.1|7329.1|7324.1|114
1664447400000|2022-09-29 10:30:00|7330.6|7325.6|7340.1|7335.1|7341.6|7336.6|7330.1|7325.1|90
1664447700000|2022-09-29 10:35:00|7339.6|7334.6|7337.6|7332.6|7344.1|7339.1|7335.1|7330.1|42
1664448000000|2022-09-29 10:40:00|7338.1|7333.1|7338.1|7333.1|7343.1|7338.1|7336.1|7331.1|48
1664448300000|2022-09-29 10:45:00|7337.6|7332.6|7343.1|7338.1|7347.1|7342.1|7337.6|7332.6|34
1664448600000|2022-09-29 10:50:00|7343.6|7338.6|7345.1|7340.1|7346.1|7341.1|7338.1|7333.1|60
1664448900000|2022-09-29 10:55:00|7344.6|7339.6|7341.1|7336.1|7349.6|7344.6|7341.1|7336.1|66
1664449200000|2022-09-29 11:00:00|7341.6|7336.6|7340.1|7335.1|7345.6|7340.6|7337.6|7332.6|37
1664449500000|2022-09-29 11:05:00|7339.6|7334.6|7341.1|7336.1|7348.1|7343.1|7338.6|7333.6|45
1664449800000|2022-09-29 11:10:00|7341.6|7336.6|7349.1|7344.1|7349.6|7344.6|7339.1|7334.1|30
1664450100000|2022-09-29 11:15:00|7350.1|7345.1|7355.6|7350.6|7356.1|7351.1|7348.1|7343.1|86
1664450400000|2022-09-29 11:20:00|7356.1|7351.1|7352.1|7347.1|7358.1|7353.1|7350.1|7345.1|97
1664450700000|2022-09-29 11:25:00|7353.1|7348.1|7350.1|7345.1|7354.1|7349.1|7348.6|7343.6|77
1664451000000|2022-09-29 11:30:00|7350.6|7345.6|7346.1|7341.1|7355.1|7350.1|7346.1|7341.1|135
1664451300000|2022-09-29 11:35:00|7346.6|7341.6|7336.1|7331.1|7347.1|7342.1|7334.1|7329.1|77
1664451600000|2022-09-29 11:40:00|7336.8|7331.8|7342.3|7337.3|7347.3|7342.3|7336.8|7331.8|58
1664451900000|2022-09-29 11:45:00|7342.8|7337.8|7332.8|7327.8|7344.8|7339.8|7332.8|7327.8|64
1664452200000|2022-09-29 11:50:00|7333.3|7328.3|7340.3|7335.3|7340.8|7335.8|7332.8|7327.8|56
1664452500000|2022-09-29 11:55:00|7339.8|7334.8|7331.3|7326.3|7339.8|7334.8|7330.3|7325.3|109
1664452800000|2022-09-29 12:00:00|7331.8|7326.8|7331.3|7326.3|7334.8|7329.8|7326.8|7321.8|84
1664453100000|2022-09-29 12:05:00|7331.8|7326.8|7332.8|7327.8|7333.8|7328.8|7327.3|7322.3|71
1664453400000|2022-09-29 12:10:00|7333.3|7328.3|7325.8|7320.8|7333.8|7328.8|7321.3|7316.3|86
1664453700000|2022-09-29 12:15:00|7325.3|7320.3|7327.8|7322.8|7328.8|7323.8|7318.8|7313.8|109
1664454000000|2022-09-29 12:20:00|7327.3|7322.3|7339.3|7334.3|7340.3|7335.3|7324.3|7319.3|124
1664454300000|2022-09-29 12:25:00|7338.8|7333.8|7341.3|7336.3|7344.8|7339.8|7335.8|7330.8|54
1664454600000|2022-09-29 12:30:00|7340.3|7335.3|7309.8|7304.8|7340.3|7335.3|7309.8|7304.8|144
1664454900000|2022-09-29 12:35:00|7310.8|7305.8|7316.8|7311.8|7319.8|7314.8|7304.3|7299.3|120
1664455200000|2022-09-29 12:40:00|7317.8|7312.8|7324.8|7319.8|7326.3|7321.3|7309.8|7304.8|125
1664455500000|2022-09-29 12:45:00|7324.3|7319.3|7314.8|7309.8|7325.3|7320.3|7311.8|7306.8|58
1664455800000|2022-09-29 12:50:00|7314.3|7309.3|7318.8|7313.8|7321.8|7316.8|7311.8|7306.8|45
1664456100000|2022-09-29 12:55:00|7318.3|7313.3|7315.3|7310.3|7325.3|7320.3|7312.8|7307.8|79
1664456400000|2022-09-29 13:00:00|7315.8|7310.8|7319.8|7314.8|7328.3|7323.3|7314.8|7309.8|73
1664456700000|2022-09-29 13:05:00|7320.3|7315.3|7327.3|7322.3|7331.3|7326.3|7319.8|7314.8|35
1664457000000|2022-09-29 13:10:00|7326.8|7321.8|7323.8|7318.8|7331.8|7326.8|7321.3|7316.3|52
1664457300000|2022-09-29 13:15:00|7323.3|7318.3|7331.3|7326.3|7331.3|7326.3|7321.3|7316.3|85
1664457600000|2022-09-29 13:20:00|7331.8|7326.8|7320.8|7315.8|7332.3|7327.3|7320.3|7315.3|56
1664457900000|2022-09-29 13:25:00|7320.3|7315.3|7320.3|7315.3|7326.3|7321.3|7315.8|7310.8|83
1664458200000|2022-09-29 13:30:00|7319.3|7314.3|7316.8|7311.8|7326.8|7321.8|7311.8|7306.8|113
1664458500000|2022-09-29 13:35:00|7316.3|7311.3|7312.8|7307.8|7319.8|7314.8|7310.3|7305.3|162
1664458800000|2022-09-29 13:40:00|7312.3|7307.3|7293.8|7288.8|7315.8|7310.8|7293.3|7288.3|199
1664459100000|2022-09-29 13:45:00|7294.3|7289.3|7287.8|7282.8|7300.8|7295.8|7285.3|7280.3|252
1664459400000|2022-09-29 13:50:00|7287.3|7282.3|7289.3|7284.3|7298.3|7293.3|7286.8|7281.8|230
1664459700000|2022-09-29 13:55:00|7289.8|7284.8|7285.3|7280.3|7295.8|7290.8|7285.3|7280.3|261
1664460000000|2022-09-29 14:00:00|7286.3|7281.3|7267.8|7262.8|7288.3|7283.3|7267.3|7262.3|275
1664460300000|2022-09-29 14:05:00|7268.3|7263.3|7267.3|7262.3|7276.8|7271.8|7265.8|7260.8|217
1664460600000|2022-09-29 14:10:00|7266.8|7261.8|7257.8|7252.8|7270.8|7265.8|7255.8|7250.8|177
1664460900000|2022-09-29 14:15:00|7258.3|7253.3|7246.3|7241.3|7260.8|7255.8|7244.8|7239.8|283
1664461200000|2022-09-29 14:20:00|7246.8|7241.8|7268.3|7263.3|7272.8|7267.8|7245.8|7240.8|215
1664461500000|2022-09-29 14:25:00|7267.8|7262.8|7277.3|7272.3|7279.3|7274.3|7266.3|7261.3|110
1664461800000|2022-09-29 14:30:00|7276.8|7271.8|7259.8|7254.8|7276.8|7271.8|7258.3|7253.3|132
1664462100000|2022-09-29 14:35:00|7259.3|7254.3|7263.3|7258.3|7265.8|7260.8|7247.3|7242.3|198
1664462400000|2022-09-29 14:40:00|7262.8|7257.8|7275.8|7270.8|7284.3|7279.3|7262.8|7257.8|264
1664462700000|2022-09-29 14:45:00|7275.3|7270.3|7274.8|7269.8|7279.3|7274.3|7270.8|7265.8|136
1664463000000|2022-09-29 14:50:00|7274.3|7269.3|7286.8|7281.8|7292.8|7287.8|7273.8|7268.8|172
1664463300000|2022-09-29 14:55:00|7287.3|7282.3|7290.3|7285.3|7297.8|7292.8|7287.3|7282.3|209
1664463600000|2022-09-29 15:00:00|7290.8|7285.8|7300.8|7295.8|7303.8|7298.8|7288.8|7283.8|198
1664463900000|2022-09-29 15:05:00|7300.3|7295.3|7323.3|7318.3|7324.3|7319.3|7295.8|7290.8|294
1664464200000|2022-09-29 15:10:00|7323.8|7318.8|7309.8|7304.8|7326.8|7321.8|7303.3|7298.3|230
1664464500000|2022-09-29 15:15:00|7309.3|7304.3|7308.8|7303.8|7310.8|7305.8|7301.8|7296.8|140
1664464800000|2022-09-29 15:20:00|7307.8|7302.8|7294.8|7289.8|7308.8|7303.8|7294.3|7289.3|183
1664465100000|2022-09-29 15:25:00|7295.3|7290.3|7295.3|7290.3|7305.3|7300.3|7294.3|7289.3|770
1664465400000|2022-09-29 15:30:00|7295.8|7289.8|7304.8|7297.8|7315.8|7309.8|7295.8|7289.8|1366
1664465700000|2022-09-29 15:35:00|7305.8|7298.8|7312.8|7305.8|7314.8|7307.8|7304.8|7297.8|414
1664466000000|2022-09-29 15:40:00|7311.8|7306.8|7316.8|7309.8|7317.8|7311.8|7304.8|7297.8|120
1664466300000|2022-09-29 15:45:00|7317.8|7310.8|7325.8|7318.8|7325.8|7319.8|7316.8|7309.8|71
1664466600000|2022-09-29 15:50:00|7324.8|7319.8|7332.8|7325.8|7333.8|7327.8|7322.8|7316.8|67
1664466900000|2022-09-29 15:55:00|7333.8|7326.8|7321.8|7314.8|7333.8|7327.8|7320.8|7313.8|60
1664467200000|2022-09-29 16:00:00|7320.8|7313.8|7326.8|7320.8|7328.8|7321.8|7315.8|7308.8|45
1664467500000|2022-09-29 16:05:00|7325.8|7319.8|7326.8|7319.8|7330.8|7323.8|7321.8|7314.8|34
1664467800000|2022-09-29 16:10:00|7325.8|7318.8|7324.8|7317.8|7330.8|7323.8|7314.8|7308.8|106
1664468100000|2022-09-29 16:15:00|7325.8|7318.8|7307.8|7301.8|7326.8|7319.8|7307.8|7300.8|36
1664468400000|2022-09-29 16:20:00|7306.8|7300.8|7308.8|7301.8|7308.8|7301.8|7303.8|7297.8|36
1664468700000|2022-09-29 16:25:00|7307.8|7300.8|7307.8|7300.8|7309.8|7302.8|7305.8|7298.8|15
1664469000000|2022-09-29 16:30:00|7306.8|7299.8|7316.8|7310.8|7316.8|7310.8|7306.8|7299.8|46
1664469300000|2022-09-29 16:35:00|7317.8|7311.8|7319.8|7312.8|7320.8|7313.8|7309.8|7302.8|62
1664469600000|2022-09-29 16:40:00|7318.8|7313.8|7320.8|7314.8|7320.8|7314.8|7312.8|7305.8|23
1664469900000|2022-09-29 16:45:00|7319.8|7313.8|7311.8|7305.8|7321.8|7315.8|7311.8|7304.8|12
1664470200000|2022-09-29 16:50:00|7312.8|7306.8|7314.8|7307.8|7316.8|7309.8|7309.8|7302.8|23
1664470500000|2022-09-29 16:55:00|7315.8|7308.8|7307.8|7299.8|7315.8|7309.8|7301.8|7294.8|46
1664470800000|2022-09-29 17:00:00|7306.8|7298.8|7301.8|7293.8|7306.8|7299.8|7299.8|7292.8|27
1664471100000|2022-09-29 17:05:00|7300.8|7294.8|7295.8|7287.8|7301.8|7294.8|7294.8|7287.8|12
1664471400000|2022-09-29 17:10:00|7297.8|7288.8|7302.8|7295.8|7304.8|7297.8|7295.8|7287.8|27
1664471700000|2022-09-29 17:15:00|7301.8|7294.8|7297.8|7290.8|7303.8|7296.8|7297.8|7290.8|25
1664472000000|2022-09-29 17:20:00|7296.8|7289.8|7290.8|7282.8|7297.8|7290.8|7287.8|7280.8|31
1664472300000|2022-09-29 17:25:00|7291.8|7283.8|7297.8|7289.8|7298.8|7291.8|7289.8|7282.8|28
1664472600000|2022-09-29 17:30:00|7296.8|7288.8|7304.8|7295.8|7304.8|7296.8|7290.8|7282.8|28
1664472900000|2022-09-29 17:35:00|7303.8|7294.8|7299.8|7291.8|7305.8|7296.8|7298.8|7290.8|2
1664473200000|2022-09-29 17:40:00|7298.8|7290.8|7292.8|7284.8|7299.8|7292.8|7290.8|7282.8|12
1664473500000|2022-09-29 17:45:00|7291.8|7285.8|7290.8|7281.8|7293.8|7285.8|7289.8|7281.8|19
1664473800000|2022-09-29 17:50:00|7291.8|7282.8|7278.8|7271.8|7291.8|7283.8|7274.8|7266.8|33
1664474100000|2022-09-29 17:55:00|7277.8|7269.8|7274.3|7262.3|7277.8|7271.8|7269.8|7262.3|32
1664474400000|2022-09-29 18:00:00|7275.4|7263.4|7271.2|7259.2|7276.4|7264.4|7266.6|7254.6|0
1664474700000|2022-09-29 18:05:00|7271.1|7259.1|7278.3|7266.3|7278.3|7266.3|7271.1|7259.1|0
1664475000000|2022-09-29 18:10:00|7278.4|7266.4|7276.2|7264.2|7278.5|7266.5|7273.9|7261.9|0
1664475300000|2022-09-29 18:15:00|7275.1|7263.1|7267.2|7255.2|7276.2|7264.2|7265|7253|0
1664475600000|2022-09-29 18:20:00|7267.1|7255.1|7269.4|7257.4|7273.8|7261.8|7264.8|7252.8|0
1664475900000|2022-09-29 18:25:00|7270.5|7258.5|7282.9|7270.9|7285.1|7273.1|7270.5|7258.5|0
1664476200000|2022-09-29 18:30:00|7282.8|7270.8|7278.6|7266.6|7287.3|7275.3|7278.5|7266.5|0
1664476500000|2022-09-29 18:35:00|7278.5|7266.5|7291.9|7279.9|7298.6|7286.6|7278.5|7266.5|0
1664476800000|2022-09-29 18:40:00|7291.8|7279.8|7285.8|7273.8|7294.1|7282.1|7285.7|7273.7|0
1664477100000|2022-09-29 18:45:00|7284.7|7272.7|7286.9|7274.9|7289.6|7277.6|7284.7|7272.7|0
1664477400000|2022-09-29 18:50:00|7289|7277|7277.9|7265.9|7289.1|7277.1|7275.6|7263.6|0
1664477700000|2022-09-29 18:55:00|7279|7267|7275.6|7263.6|7282.4|7270.4|7275.6|7263.6|0
1664478000000|2022-09-29 19:00:00|7275.5|7263.5|7284.6|7272.6|7289.1|7277.1|7275.5|7263.5|0
1664478300000|2022-09-29 19:05:00|7286.8|7274.8|7284.6|7272.6|7291.4|7279.4|7282.3|7270.3|0
1664478600000|2022-09-29 19:10:00|7282.4|7270.4|7291.6|7279.6|7291.6|7279.6|7280.1|7268.1|0
1664478900000|2022-09-29 19:15:00|7291.5|7279.5|7300.4|7288.4|7302.6|7290.6|7289.3|7277.3|0
1664479200000|2022-09-29 19:20:00|7300.3|7288.3|7298.2|7286.2|7302.6|7290.6|7295.9|7283.9|0
1664479500000|2022-09-29 19:25:00|7298.1|7286.1|7295.2|7283.2|7298.1|7286.1|7288.5|7276.5|0
1664479800000|2022-09-29 19:30:00|7293|7281|7308.8|7296.8|7311.1|7299.1|7293|7281|0
1664480100000|2022-09-29 19:35:00|7309.9|7297.9|7315.5|7303.5|7323.3|7311.3|7304.2|7292.2|0
1664480400000|2022-09-29 19:40:00|7317.7|7305.7|7317.8|7305.8|7320|7308|7308.6|7296.6|0
1664480700000|2022-09-29 19:45:00|7315.6|7303.6|7317.8|7305.8|7322.3|7310.3|7312.2|7300.2|0
1664481000000|2022-09-29 19:50:00|7318|7306|7315.8|7303.8|7324.7|7312.7|7309|7297|0
1664481300000|2022-09-29 19:55:00|7315.7|7303.7|7322.4|7310.4|7322.4|7310.4|7311.2|7299.2|0
1664481600000|2022-09-29 20:00:00|7322.3|7310.3|7328.8|7316.8|7341.5|7329.5|7322.3|7310.3|0
1664481900000|2022-09-29 20:05:00|7328.6|7316.6|7330.4|7318.4|7330.8|7318.8|7323.9|7311.9|0
1664482200000|2022-09-29 20:10:00|7330.2|7318.2|7329.6|7317.6|7334.5|7322.5|7328.5|7316.5|0
1664482500000|2022-09-29 20:15:00|7330|7318|7332.3|7320.3|7333.6|7321.6|7328.5|7316.5|0
1664482800000|2022-09-29 20:20:00|7332|7320|7332.9|7320.9|7334|7322|7330.5|7318.5|0
1664483100000|2022-09-29 20:25:00|7332.7|7320.7|7331.6|7319.6|7332.9|7320.9|7330.5|7318.5|0
1664483400000|2022-09-29 20:30:00|7331.4|7319.4|7329.6|7317.6|7332.5|7320.5|7328.5|7316.5|0
1664483700000|2022-09-29 20:35:00|7330|7318|7329.6|7317.6|7332.9|7320.9|7328.9|7316.9|0
1664484000000|2022-09-29 20:40:00|7330|7318|7329|7317|7331.9|7319.9|7329|7317|0
1664484300000|2022-09-29 20:45:00|7329.4|7317.4|7331.9|7319.9|7331.9|7319.9|7329.4|7317.4|0
1664484600000|2022-09-29 20:50:00|7331.4|7319.4|7334|7322|7334.5|7322.5|7330.3|7318.3|0
1664484900000|2022-09-29 20:55:00|7333.6|7321.6|7334.4|7322.4|7335.1|7323.1|7331.6|7319.6|0
1664485200000|2022-09-29 21:00:00|7333.8|7321.8|7333.1|7321.1|7334.4|7322.4|7333.1|7321.1|0
1664485500000|2022-09-29 21:05:00|7332.9|7320.9|7333.5|7321.5|7334|7322|7332.9|7320.9|0
1664485800000|2022-09-29 21:10:00|7332.9|7320.9|7333.1|7321.1|7333.5|7321.5|7332.6|7320.6|0
1664486100000|2022-09-29 21:15:00|7335.2|7323.2|7335.7|7323.7|7335.7|7323.7|7335|7323|0
1664486400000|2022-09-29 21:20:00|7335.5|7323.5|7334.4|7322.4|7335.5|7323.5|7334.1|7322.1|0
1664486700000|2022-09-29 21:25:00|7334.3|7322.3|7334.6|7322.6|7334.6|7322.6|7334.1|7322.1|0
1664487000000|2022-09-29 21:30:00|7334.4|7322.4|7334.4|7322.4|7335|7323|7333.9|7321.9|0
1664487300000|2022-09-29 21:35:00|7334.3|7322.3|7333.5|7321.5|7334.4|7322.4|7333|7321|0
1664487600000|2022-09-29 21:40:00|7333.2|7321.2|7332.8|7320.8|7333.5|7321.5|7332.8|7320.8|0
1664487900000|2022-09-29 21:45:00|7332.6|7320.6|7332.8|7320.8|7332.8|7320.8|7332.6|7320.6|0
1664488200000|2022-09-29 21:50:00|7333|7321|7333.9|7321.9|7333.9|7321.9|7332.8|7320.8|0
1664488500000|2022-09-29 21:55:00|7333.7|7321.7|7332.4|7320.4|7334.1|7322.1|7332.4|7320.4|0
1664488800000|2022-09-29 22:00:00|7332.3|7320.3|7339.3|7327.3|7340.6|7328.6|7327.7|7315.7|0
1664489100000|2022-09-29 22:05:00|7339.7|7327.7|7347.8|7335.8|7348.2|7336.2|7339.7|7327.7|0
1664489400000|2022-09-29 22:10:00|7348|7336|7345.9|7333.9|7351.9|7339.9|7345.9|7333.9|0
1664489700000|2022-09-29 22:15:00|7346.7|7334.7|7351.9|7339.9|7354.3|7342.3|7346.7|7334.7|0
1664490000000|2022-09-29 22:20:00|7352.1|7340.1|7342.9|7330.9|7352.3|7340.3|7342.5|7330.5|0
1664490300000|2022-09-29 22:25:00|7343|7331|7342.5|7330.5|7347|7335|7341.4|7329.4|0
1664490600000|2022-09-29 22:30:00|7342.1|7330.1|7338.5|7326.5|7344.3|7332.3|7338.1|7326.1|0
1664490900000|2022-09-29 22:35:00|7338.7|7326.7|7337.4|7325.4|7342.5|7330.5|7336|7324|0
1664491200000|2022-09-29 22:40:00|7337.6|7325.6|7340.5|7328.5|7342.1|7330.1|7336.5|7324.5|0
1664491500000|2022-09-29 22:45:00|7340.9|7328.9|7339|7327|7341.4|7329.4|7338.9|7326.9|0
1664491800000|2022-09-29 22:50:00|7339.2|7327.2|7345.6|7333.6|7347.4|7335.4|7336.9|7324.9|0
1664492100000|2022-09-29 22:55:00|7345.5|7333.5|7344.6|7332.6|7348.2|7336.2|7342.7|7330.7|0
1664492400000|2022-09-29 23:00:00|7344.8|7332.8|7348.2|7336.2|7349.1|7337.1|7344.8|7332.8|0
1664492700000|2022-09-29 23:05:00|7347.7|7335.7|7348.4|7336.4|7349.5|7337.5|7347.3|7335.3|0
1664493000000|2022-09-29 23:10:00|7348.6|7336.6|7345.1|7333.1|7348.6|7336.6|7345.1|7333.1|0
1664493300000|2022-09-29 23:15:00|7345|7333|7344.2|7332.2|7348.2|7336.2|7342.6|7330.6|0
1664493600000|2022-09-29 23:20:00|7344.6|7332.6|7347.5|7335.5|7347.5|7335.5|7343.5|7331.5|0
1664493900000|2022-09-29 23:25:00|7348.2|7336.2|7351.5|7339.5|7351.5|7339.5|7348.2|7336.2|0
1664494200000|2022-09-29 23:30:00|7351.1|7339.1|7351.5|7339.5|7355.5|7343.5|7350.6|7338.6|0
1664494500000|2022-09-29 23:35:00|7351.7|7339.7|7351.1|7339.1|7353.7|7341.7|7349.5|7337.5|0
1664494800000|2022-09-29 23:40:00|7351|7339|7356.6|7344.6|7358.9|7346.9|7350.6|7338.6|0
1664495100000|2022-09-29 23:45:00|7356.4|7344.4|7354.6|7342.6|7356.6|7344.6|7353.5|7341.5|0
1664495400000|2022-09-29 23:50:00|7354.2|7342.2|7356.2|7344.2|7356.2|7344.2|7352.2|7340.2|0
1664495700000|2022-09-29 23:55:00|7356.6|7344.6|7354.2|7342.2|7357.5|7345.5|7353.5|7341.5|0
1664496000000|2022-09-30 00:00:00|7354.6|7342.6|7342.6|7330.6|7357.1|7345.1|7339|7327|0
1664496300000|2022-09-30 00:05:00|7342.2|7330.2|7339.6|7327.6|7346.2|7334.2|7338.2|7326.2|0
1664496600000|2022-09-30 00:10:00|7339.5|7327.5|7333.8|7321.8|7341.3|7329.3|7332|7320|0
1664496900000|2022-09-30 00:15:00|7333.5|7321.5|7323.5|7311.5|7334|7322|7316.9|7304.9|0
1664497200000|2022-09-30 00:20:00|7323.6|7311.6|7314.8|7302.8|7323.6|7311.6|7314.7|7302.7|0
1664497500000|2022-09-30 00:25:00|7314.7|7302.7|7318.4|7306.4|7319.5|7307.5|7312.5|7300.5|0
1664497800000|2022-09-30 00:30:00|7319.4|7307.4|7321.6|7309.6|7323.8|7311.8|7315.1|7303.1|0
1664498100000|2022-09-30 00:35:00|7321.5|7309.5|7307.2|7295.2|7321.6|7309.6|7301.7|7289.7|0
1664498400000|2022-09-30 00:40:00|7308.3|7296.3|7306.1|7294.1|7312.6|7300.6|7303.8|7291.8|0
1664498700000|2022-09-30 00:45:00|7308.3|7296.3|7303.9|7291.9|7310.5|7298.5|7301.7|7289.7|0
1664499000000|2022-09-30 00:50:00|7303.8|7291.8|7307.2|7295.2|7308.3|7296.3|7297.2|7285.2|0
1664499300000|2022-09-30 00:55:00|7308.3|7296.3|7315|7303|7317.2|7305.2|7306.1|7294.1|0
1664499600000|2022-09-30 01:00:00|7314.9|7302.9|7310.5|7298.5|7318.3|7306.3|7310.5|7298.5|0
1664499900000|2022-09-30 01:05:00|7310.6|7298.6|7304|7292|7310.6|7298.6|7301.8|7289.8|0
1664500200000|2022-09-30 01:10:00|7304.1|7292.1|7319.6|7307.6|7319.6|7307.6|7304.1|7292.1|0
1664500500000|2022-09-30 01:15:00|7319.5|7307.5|7310.7|7298.7|7319.6|7307.6|7306.2|7294.2|0
1664500800000|2022-09-30 01:20:00|7310.6|7298.6|7312.9|7300.9|7312.9|7300.9|7306.2|7294.2|0
1664501100000|2022-09-30 01:25:00|7312.8|7300.8|7310.6|7298.6|7317.3|7305.3|7308.4|7296.4|0
1664501400000|2022-09-30 01:30:00|7309.5|7297.5|7308.5|7296.5|7315.2|7303.2|7304|7292|0
1664501700000|2022-09-30 01:35:00|7309.6|7297.6|7315.1|7303.1|7319.5|7307.5|7308.5|7296.5|0
1664502000000|2022-09-30 01:40:00|7312.9|7300.9|7317.3|7305.3|7317.4|7305.4|7308.5|7296.5|0
1664502300000|2022-09-30 01:45:00|7315.2|7303.2|7318.5|7306.5|7319.5|7307.5|7312.9|7300.9|0
1664502600000|2022-09-30 01:50:00|7319.5|7307.5|7324|7312|7328.5|7316.5|7317.3|7305.3|0
1664502900000|2022-09-30 01:55:00|7321.8|7309.8|7317.4|7305.4|7324|7312|7317.4|7305.4|0
1664503200000|2022-09-30 02:00:00|7319.6|7307.6|7319.6|7307.6|7319.6|7307.6|7312.9|7300.9|0
1664503500000|2022-09-30 02:05:00|7319.5|7307.5|7321.7|7309.7|7326.2|7314.2|7319.5|7307.5|0
1664503800000|2022-09-30 02:10:00|7320.7|7308.7|7312.9|7300.9|7321.8|7309.8|7311.8|7299.8|0
1664504100000|2022-09-30 02:15:00|7310.7|7298.7|7299.6|7287.6|7312.9|7300.9|7297.4|7285.4|0
1664504400000|2022-09-30 02:20:00|7299.5|7287.5|7294.9|7282.9|7299.5|7287.5|7288.3|7276.3|0
1664504700000|2022-09-30 02:25:00|7293.8|7281.8|7297.1|7285.1|7299.2|7287.2|7288.2|7276.2|0
1664505000000|2022-09-30 02:30:00|7299.2|7287.2|7299.2|7287.2|7303.7|7291.7|7294.9|7282.9|0
1664505300000|2022-09-30 02:35:00|7301.4|7289.4|7305.9|7293.9|7305.9|7293.9|7299.2|7287.2|0
1664505600000|2022-09-30 02:40:00|7307|7295|7308.1|7296.1|7310.3|7298.3|7303.7|7291.7|0
1664505900000|2022-09-30 02:45:00|7310.3|7298.3|7314.8|7302.8|7317|7305|7308.1|7296.1|0
1664506200000|2022-09-30 02:50:00|7312.6|7300.6|7312.6|7300.6|7317|7305|7312.6|7300.6|0
1664506500000|2022-09-30 02:55:00|7314.7|7302.7|7311.3|7299.3|7319.2|7307.2|7310.2|7298.2|0
1664506800000|2022-09-30 03:00:00|7312.4|7300.4|7312.5|7300.5|7314.7|7302.7|7310.3|7298.3|0
1664507100000|2022-09-30 03:05:00|7314.7|7302.7|7309.1|7297.1|7314.7|7302.7|7305.8|7293.8|0
1664507400000|2022-09-30 03:10:00|7310.2|7298.2|7309.1|7297.1|7310.2|7298.2|7305.7|7293.7|0
1664507700000|2022-09-30 03:15:00|7308|7296|7301.3|7289.3|7308|7296|7300.2|7288.2|0
1664508000000|2022-09-30 03:20:00|7302.4|7290.4|7305.8|7293.8|7310.2|7298.2|7302.4|7290.4|0
1664508300000|2022-09-30 03:25:00|7304.7|7292.7|7303.5|7291.5|7308|7296|7301.3|7289.3|0
1664508600000|2022-09-30 03:30:00|7301.3|7289.3|7308|7296|7308|7296|7296.9|7284.9|0
1664508900000|2022-09-30 03:35:00|7305.8|7293.8|7303.5|7291.5|7309.1|7297.1|7303.5|7291.5|0
1664509200000|2022-09-30 03:40:00|7301.4|7289.4|7301.4|7289.4|7305.8|7293.8|7297|7285|0
1664509500000|2022-09-30 03:45:00|7300.3|7288.3|7296.9|7284.9|7301.4|7289.4|7295.8|7283.8|0
1664509800000|2022-09-30 03:50:00|7295.8|7283.8|7288.1|7276.1|7296.9|7284.9|7288|7276|0
1664510100000|2022-09-30 03:55:00|7290.3|7278.3|7288.1|7276.1|7292.5|7280.5|7285.9|7273.9|0
1664510400000|2022-09-30 04:00:00|7285.9|7273.9|7288.1|7276.1|7292.5|7280.5|7285.9|7273.9|0
1664510700000|2022-09-30 04:05:00|7285.9|7273.9|7283.8|7271.8|7285.9|7273.9|7274.9|7262.9|0
1664511000000|2022-09-30 04:10:00|7284.9|7272.9|7288.2|7276.2|7288.2|7276.2|7283.8|7271.8|0
1664511300000|2022-09-30 04:15:00|7286|7274|7286.1|7274.1|7290.5|7278.5|7281.6|7269.6|0
1664511600000|2022-09-30 04:20:00|7283.9|7271.9|7287.2|7275.2|7288.3|7276.3|7283.9|7271.9|0
1664511900000|2022-09-30 04:25:00|7286.1|7274.1|7279.5|7267.5|7288.3|7276.3|7277.2|7265.2|0
1664512200000|2022-09-30 04:30:00|7279.4|7267.4|7281.7|7269.7|7283.9|7271.9|7277.3|7265.3|0
1664512500000|2022-09-30 04:35:00|7283.9|7271.9|7284|7272|7286.2|7274.2|7277.3|7265.3|0
1664512800000|2022-09-30 04:40:00|7281.8|7269.8|7288.7|7276.7|7288.8|7276.8|7279.8|7267.8|0
1664513100000|2022-09-30 04:45:00|7286.6|7274.6|7284.4|7272.4|7286.6|7274.6|7282.1|7270.1|0
1664513400000|2022-09-30 04:50:00|7284.3|7272.3|7286.5|7274.5|7288.8|7276.8|7282.1|7270.1|0
1664513700000|2022-09-30 04:55:00|7286.6|7274.6|7284.3|7272.3|7286.6|7274.6|7284.3|7272.3|0
1664514000000|2022-09-30 05:00:00|7282.1|7270.1|7282.2|7270.2|7290.9|7278.9|7280|7268|0
1664514300000|2022-09-30 05:05:00|7283.3|7271.3|7292.9|7280.9|7292.9|7280.9|7282.2|7270.2|0
1664514600000|2022-09-30 05:10:00|7295.1|7283.1|7295.9|7283.9|7299.2|7287.2|7292.6|7280.6|0
1664514900000|2022-09-30 05:15:00|7297|7285|7299.2|7287.2|7305.9|7293.9|7297|7285|0
1664515200000|2022-09-30 05:20:00|7299.3|7287.3|7303.7|7291.7|7308.1|7296.1|7299.3|7287.3|0
1664515500000|2022-09-30 05:25:00|7302.6|7290.6|7299.4|7287.4|7303.7|7291.7|7294.9|7282.9|0
1664515800000|2022-09-30 05:30:00|7301.6|7289.6|7299.3|7287.3|7303.8|7291.8|7297.2|7285.2|0
1664516100000|2022-09-30 05:35:00|7299.2|7287.2|7299.3|7287.3|7301.5|7289.5|7299.2|7287.2|0
1664516400000|2022-09-30 05:40:00|7299.4|7287.4|7310.3|7298.3|7312.5|7300.5|7299.4|7287.4|0
1664516700000|2022-09-30 05:45:00|7312.5|7300.5|7305.9|7293.9|7312.5|7300.5|7305.9|7293.9|0
1664517000000|2022-09-30 05:50:00|7303.7|7291.7|7301.5|7289.5|7305.9|7293.9|7299.3|7287.3|0
1664517300000|2022-09-30 05:55:00|7299.3|7287.3|7287.4|7275.4|7299.3|7287.3|7287.4|7275.4|0
1664517600000|2022-09-30 06:00:00|7289.6|7277.6|7302.8|7297.8|7306.3|7301.3|7288.8|7277.6|22
1664517900000|2022-09-30 06:05:00|7304.3|7299.3|7309.8|7304.8|7310.3|7305.3|7304.3|7299.3|11
1664518200000|2022-09-30 06:10:00|7310.3|7305.3|7314.3|7309.3|7316.8|7311.8|7310.3|7305.3|31
1664518500000|2022-09-30 06:15:00|7313.8|7308.8|7309.3|7304.3|7315.3|7310.3|7301.8|7296.8|34
1664518800000|2022-09-30 06:20:00|7309.8|7304.8|7308.8|7303.8|7310.8|7305.8|7299.8|7294.8|23
1664519100000|2022-09-30 06:25:00|7308.3|7303.3|7312.8|7307.8|7315.3|7310.3|7307.3|7302.3|24
1664519400000|2022-09-30 06:30:00|7314.3|7309.3|7319.3|7314.3|7319.8|7314.8|7313.3|7308.3|24
1664519700000|2022-09-30 06:35:00|7318.3|7313.3|7322.3|7317.3|7323.8|7318.8|7313.3|7308.3|14
1664520000000|2022-09-30 06:40:00|7321.8|7316.8|7323.3|7318.3|7327.3|7322.3|7321.8|7316.8|29
1664520300000|2022-09-30 06:45:00|7323.8|7318.8|7337.8|7332.8|7339.3|7334.3|7323.8|7318.8|16
1664520600000|2022-09-30 06:50:00|7338.3|7333.3|7350.3|7345.3|7352.8|7347.8|7337.3|7332.3|40
1664520900000|2022-09-30 06:55:00|7349.8|7344.8|7337.3|7332.3|7354.3|7349.3|7336.3|7331.3|121
1664521200000|2022-09-30 07:00:00|7336.8|7331.8|7346.8|7341.8|7355.3|7350.3|7328.8|7323.8|570
1664521500000|2022-09-30 07:05:00|7345.8|7340.8|7355.8|7350.8|7362.3|7357.3|7340.8|7335.8|305
1664521800000|2022-09-30 07:10:00|7355.3|7350.3|7355.8|7350.8|7363.8|7358.8|7351.8|7346.8|237
1664522100000|2022-09-30 07:15:00|7356.3|7351.3|7361.3|7356.3|7368.8|7363.8|7340.8|7335.8|225
1664522400000|2022-09-30 07:20:00|7360.8|7355.8|7374.3|7369.3|7384.3|7379.3|7359.8|7354.8|340
1664522700000|2022-09-30 07:25:00|7373.8|7368.8|7374.8|7369.8|7385.3|7380.3|7371.8|7366.8|219
1664523000000|2022-09-30 07:30:00|7375.3|7370.3|7379.8|7374.8|7382.3|7377.3|7358.8|7353.8|168
1664523300000|2022-09-30 07:35:00|7380.3|7375.3|7377.8|7372.8|7380.3|7375.3|7368.8|7363.8|165
1664523600000|2022-09-30 07:40:00|7376.9|7371.9|7364.9|7359.9|7381.4|7376.4|7362.9|7357.9|138
1664523900000|2022-09-30 07:45:00|7364.4|7359.4|7371.9|7366.9|7372.9|7367.9|7361.9|7356.9|173
1664524200000|2022-09-30 07:50:00|7372.4|7367.4|7374.9|7369.9|7382.9|7377.9|7367.9|7362.9|99
1664524500000|2022-09-30 07:55:00|7375.4|7370.4|7383.4|7378.4|7387.4|7382.4|7375.4|7370.4|135
1664524800000|2022-09-30 08:00:00|7383.9|7378.9|7387.9|7382.9|7391.9|7386.9|7383.9|7378.9|95
1664525100000|2022-09-30 08:05:00|7387.4|7382.4|7380.9|7375.9|7391.9|7386.9|7380.4|7375.4|138
1664525400000|2022-09-30 08:10:00|7381.4|7376.4|7386.9|7381.9|7390.9|7385.9|7381.4|7376.4|117
1664525700000|2022-09-30 08:15:00|7388.9|7383.9|7391.9|7386.9|7394.9|7389.9|7385.4|7380.4|129
1664526000000|2022-09-30 08:20:00|7392.4|7387.4|7396.9|7391.9|7396.9|7391.9|7384.9|7379.9|111
1664526300000|2022-09-30 08:25:00|7397.4|7392.4|7389.9|7384.9|7399.4|7394.4|7387.4|7382.4|127
1664526600000|2022-09-30 08:30:00|7389.4|7384.4|7392.9|7387.9|7399.4|7394.4|7386.9|7381.9|128
1664526900000|2022-09-30 08:35:00|7392.4|7387.4|7377.4|7372.4|7393.9|7388.9|7373.9|7368.9|61
1664527200000|2022-09-30 08:40:00|7376.9|7371.9|7374.9|7369.9|7379.9|7374.9|7369.4|7364.4|131
1664527500000|2022-09-30 08:45:00|7374.4|7369.4|7382.9|7377.9|7383.9|7378.9|7372.9|7367.9|66
1664527800000|2022-09-30 08:50:00|7383.4|7378.4|7397.4|7392.4|7401.4|7396.4|7382.4|7377.4|110
1664528100000|2022-09-30 08:55:00|7396.9|7391.9|7388.9|7383.9|7396.9|7391.9|7388.9|7383.9|60
1664528400000|2022-09-30 09:00:00|7389.4|7384.4|7382.9|7377.9|7389.9|7384.9|7378.9|7373.9|66
1664528700000|2022-09-30 09:05:00|7382.4|7377.4|7382.4|7377.4|7388.4|7383.4|7381.4|7376.4|133
1664529000000|2022-09-30 09:10:00|7381.9|7376.9|7380.4|7375.4|7391.9|7386.9|7379.4|7374.4|81
1664529300000|2022-09-30 09:15:00|7380.9|7375.9|7364.9|7359.9|7382.4|7377.4|7364.4|7359.4|109
1664529600000|2022-09-30 09:20:00|7365.4|7360.4|7375.9|7370.9|7375.9|7370.9|7360.4|7355.4|94
1664529900000|2022-09-30 09:25:00|7376.4|7371.4|7372.4|7367.4|7377.9|7372.9|7367.4|7362.4|103
1664530200000|2022-09-30 09:30:00|7372.9|7367.9|7376.9|7371.9|7378.4|7373.4|7367.4|7362.4|52
1664530500000|2022-09-30 09:35:00|7376.4|7371.4|7370.4|7365.4|7379.4|7374.4|7367.4|7362.4|117
1664530800000|2022-09-30 09:40:00|7370.9|7365.9|7376.9|7371.9|7380.4|7375.4|7366.4|7361.4|157
1664531100000|2022-09-30 09:45:00|7376.4|7371.4|7382.9|7377.9|7390.9|7385.9|7373.4|7368.4|131
1664531400000|2022-09-30 09:50:00|7383.4|7378.4|7382.9|7377.9|7387.9|7382.9|7379.9|7374.9|69
1664531700000|2022-09-30 09:55:00|7382.4|7377.4|7387.9|7382.9|7388.9|7383.9|7378.9|7373.9|59
1664532000000|2022-09-30 10:00:00|7387.4|7382.4|7391.9|7386.9|7397.9|7392.9|7386.4|7381.4|139
1664532300000|2022-09-30 10:05:00|7392.4|7387.4|7393.9|7388.9|7395.9|7390.9|7388.4|7383.4|69
1664532600000|2022-09-30 10:10:00|7393.4|7388.4|7395.4|7390.4|7397.4|7392.4|7391.4|7386.4|64
1664532900000|2022-09-30 10:15:00|7394.9|7389.9|7389.9|7384.9|7396.4|7391.4|7389.9|7384.9|76
1664533200000|2022-09-30 10:20:00|7389.4|7384.4|7388.4|7383.4|7391.4|7386.4|7380.4|7375.4|80
1664533500000|2022-09-30 10:25:00|7387.9|7382.9|7393.4|7388.4|7395.4|7390.4|7381.4|7376.4|66
1664533800000|2022-09-30 10:30:00|7392.9|7387.9|7385.4|7380.4|7394.4|7389.4|7383.4|7378.4|80
1664534100000|2022-09-30 10:35:00|7385.9|7380.9|7386.9|7381.9|7392.4|7387.4|7385.9|7380.9|27
1664534400000|2022-09-30 10:40:00|7387.4|7382.4|7380.4|7375.4|7389.9|7384.9|7379.9|7374.9|48
1664534700000|2022-09-30 10:45:00|7379.9|7374.9|7373.9|7368.9|7382.4|7377.4|7370.9|7365.9|47
1664535000000|2022-09-30 10:50:00|7373.4|7368.4|7366.9|7361.9|7373.9|7368.9|7360.9|7355.9|100
1664535300000|2022-09-30 10:55:00|7366.4|7361.4|7360.4|7355.4|7366.4|7361.4|7356.4|7351.4|77
1664535600000|2022-09-30 11:00:00|7361.4|7356.4|7353.4|7348.4|7365.9|7360.9|7352.9|7347.9|133
1664535900000|2022-09-30 11:05:00|7353.9|7348.9|7346.9|7341.9|7356.4|7351.4|7345.9|7340.9|73
1664536200000|2022-09-30 11:10:00|7347.4|7342.4|7346.9|7341.9|7348.4|7343.4|7339.9|7334.9|76
1664536500000|2022-09-30 11:15:00|7345.9|7340.9|7349.4|7344.4|7350.4|7345.4|7342.9|7337.9|50
1664536800000|2022-09-30 11:20:00|7348.9|7343.9|7350.4|7345.4|7351.9|7346.9|7344.9|7339.9|45
1664537100000|2022-09-30 11:25:00|7350.9|7345.9|7351.4|7346.4|7352.9|7347.9|7344.4|7339.4|39
1664537400000|2022-09-30 11:30:00|7351.9|7346.9|7343.4|7338.4|7353.4|7348.4|7341.9|7336.9|26
1664537700000|2022-09-30 11:35:00|7342.9|7337.9|7342.9|7337.9|7343.9|7338.9|7332.4|7327.4|72
1664538000000|2022-09-30 11:40:00|7343.1|7338.1|7336.1|7331.1|7343.1|7338.1|7332.6|7327.6|62
1664538300000|2022-09-30 11:45:00|7335.6|7330.6|7326.1|7321.1|7335.6|7330.6|7324.1|7319.1|58
1664538600000|2022-09-30 11:50:00|7325.6|7320.6|7326.1|7321.1|7327.1|7322.1|7319.6|7314.6|68
1664538900000|2022-09-30 11:55:00|7326.6|7321.6|7334.6|7329.6|7337.1|7332.1|7322.6|7317.6|53
1664539200000|2022-09-30 12:00:00|7334.1|7329.1|7343.1|7338.1|7347.1|7342.1|7333.6|7328.6|50
1664539500000|2022-09-30 12:05:00|7342.6|7337.6|7342.1|7337.1|7343.6|7338.6|7334.1|7329.1|57
1664539800000|2022-09-30 12:10:00|7342.6|7337.6|7346.6|7341.6|7350.6|7345.6|7342.1|7337.1|90
1664540100000|2022-09-30 12:15:00|7347.1|7342.1|7341.6|7336.6|7350.1|7345.1|7341.1|7336.1|72
1664540400000|2022-09-30 12:20:00|7342.1|7337.1|7341.6|7336.6|7350.1|7345.1|7339.1|7334.1|57
1664540700000|2022-09-30 12:25:00|7341.1|7336.1|7376.6|7371.6|7378.6|7373.6|7337.1|7332.1|470
1664541000000|2022-09-30 12:30:00|7376.1|7371.1|7339.6|7334.6|7376.1|7371.1|7328.1|7323.1|553
1664541300000|2022-09-30 12:35:00|7340.1|7335.1|7340.1|7335.1|7347.6|7342.6|7334.1|7329.1|487
1664541600000|2022-09-30 12:40:00|7340.6|7335.6|7361.1|7356.1|7365.1|7360.1|7335.1|7330.1|172
1664541900000|2022-09-30 12:45:00|7361.6|7356.6|7353.1|7348.1|7364.6|7359.6|7351.6|7346.6|47
1664542200000|2022-09-30 12:50:00|7353.6|7348.6|7346.1|7341.1|7357.6|7352.6|7340.1|7335.1|45
1664542500000|2022-09-30 12:55:00|7345.6|7340.6|7353.1|7348.1|7365.1|7360.1|7345.1|7340.1|213
1664542800000|2022-09-30 13:00:00|7352.6|7347.6|7344.1|7339.1|7360.1|7355.1|7343.1|7338.1|80
1664543100000|2022-09-30 13:05:00|7344.6|7339.6|7342.1|7337.1|7346.1|7341.1|7338.1|7333.1|45
1664543400000|2022-09-30 13:10:00|7341.6|7336.6|7343.6|7338.6|7346.1|7341.1|7337.1|7332.1|58
1664543700000|2022-09-30 13:15:00|7344.1|7339.1|7345.6|7340.6|7350.1|7345.1|7337.1|7332.1|59
1664544000000|2022-09-30 13:20:00|7345.1|7340.1|7345.1|7340.1|7349.1|7344.1|7340.1|7335.1|55
1664544300000|2022-09-30 13:25:00|7344.6|7339.6|7344.6|7339.6|7348.1|7343.1|7337.1|7332.1|90
1664544600000|2022-09-30 13:30:00|7345.1|7340.1|7355.6|7350.6|7364.6|7359.6|7343.6|7338.6|257
1664544900000|2022-09-30 13:35:00|7356.6|7351.6|7330.1|7325.1|7358.1|7353.1|7324.1|7319.1|196
1664545200000|2022-09-30 13:40:00|7330.6|7325.6|7346.1|7341.1|7356.1|7351.1|7327.6|7322.6|170
1664545500000|2022-09-30 13:45:00|7346.6|7341.6|7356.6|7351.6|7360.1|7355.1|7341.1|7336.1|139
1664545800000|2022-09-30 13:50:00|7357.1|7352.1|7360.6|7355.6|7367.1|7362.1|7349.6|7344.6|181
1664546100000|2022-09-30 13:55:00|7360.1|7355.1|7367.1|7362.1|7376.6|7371.6|7358.6|7353.6|132
1664546400000|2022-09-30 14:00:00|7367.6|7362.6|7360.1|7355.1|7373.6|7368.6|7352.6|7347.6|164
1664546700000|2022-09-30 14:05:00|7360.6|7355.6|7354.1|7349.1|7363.1|7358.1|7349.1|7344.1|134
1664547000000|2022-09-30 14:10:00|7352.8|7347.8|7347.3|7342.3|7357.8|7352.8|7342.8|7337.8|116
1664547300000|2022-09-30 14:15:00|7346.8|7341.8|7339.8|7334.8|7350.8|7345.8|7328.3|7323.3|151
1664547600000|2022-09-30 14:20:00|7339.3|7334.3|7340.3|7335.3|7342.3|7337.3|7331.8|7326.8|175
1664547900000|2022-09-30 14:25:00|7339.8|7334.8|7341.8|7336.8|7345.8|7340.8|7327.8|7322.8|98
1664548200000|2022-09-30 14:30:00|7342.3|7337.3|7356.8|7351.8|7359.3|7354.3|7341.8|7336.8|148
1664548500000|2022-09-30 14:35:00|7357.3|7352.3|7351.8|7346.8|7359.3|7354.3|7348.8|7343.8|143
1664548800000|2022-09-30 14:40:00|7351.3|7346.3|7348.8|7343.8|7352.8|7347.8|7343.3|7338.3|126
1664549100000|2022-09-30 14:45:00|7348.3|7343.3|7353.8|7348.8|7353.8|7348.8|7340.3|7335.3|157
1664549400000|2022-09-30 14:50:00|7353.3|7348.3|7356.3|7351.3|7360.3|7355.3|7348.8|7343.8|115
1664549700000|2022-09-30 14:55:00|7355.8|7350.8|7356.8|7351.8|7361.8|7356.8|7350.3|7345.3|175
1664550000000|2022-09-30 15:00:00|7356.3|7351.3|7360.8|7355.8|7361.8|7356.8|7343.8|7338.8|1194
1664550300000|2022-09-30 15:05:00|7361.3|7356.3|7372.3|7367.3|7374.8|7369.8|7359.3|7354.3|165
1664550600000|2022-09-30 15:10:00|7372.8|7367.8|7374.8|7369.8|7376.8|7371.8|7367.8|7362.8|120
1664550900000|2022-09-30 15:15:00|7375.3|7370.3|7376.3|7371.3|7378.8|7373.8|7372.3|7367.3|106
1664551200000|2022-09-30 15:20:00|7375.8|7370.8|7377.8|7372.8|7382.3|7377.3|7372.3|7367.3|208
1664551500000|2022-09-30 15:25:00|7378.3|7373.3|7374.8|7369.8|7382.3|7377.3|7373.3|7368.3|829
1664551800000|2022-09-30 15:30:00|7375.8|7368.8|7368.8|7361.8|7375.8|7368.8|7364.8|7358.8|865
1664552100000|2022-09-30 15:35:00|7361.8|7362.8|7355.8|7348.8|7368.8|7362.8|7354.8|7347.8|649
1664552400000|2022-09-30 15:40:00|7356.8|7347.8|7340.8|7333.8|7356.8|7348.8|7337.8|7330.8|62
1664552700000|2022-09-30 15:45:00|7341.8|7334.8|7335.8|7327.8|7342.8|7336.8|7333.8|7326.8|71
1664553000000|2022-09-30 15:50:00|7334.8|7326.8|7330.8|7322.8|7336.8|7329.8|7328.8|7322.8|28
1664553300000|2022-09-30 15:55:00|7329.8|7321.8|7336.8|7329.8|7339.8|7332.8|7324.8|7317.8|62
1664553600000|2022-09-30 16:00:00|7335.8|7328.8|7326.8|7318.8|7335.8|7328.8|7324.8|7316.8|38
1664553900000|2022-09-30 16:05:00|7327.8|7319.8|7323.8|7315.8|7332.8|7326.8|7323.8|7315.8|28
1664554200000|2022-09-30 16:10:00|7322.8|7316.8|7330.8|7323.8|7330.8|7323.8|7321.8|7316.8|9
1664554500000|2022-09-30 16:15:00|7331.8|7322.8|7330.8|7323.8|7333.8|7326.8|7329.8|7322.8|22
1664554800000|2022-09-30 16:20:00|7329.8|7322.8|7330.8|7323.8|7332.8|7325.8|7319.8|7313.8|31
1664555100000|2022-09-30 16:25:00|7329.8|7322.8|7325.8|7318.8|7335.8|7328.8|7325.8|7318.8|9
1664555400000|2022-09-30 16:30:00|7326.8|7319.8|7333.8|7325.8|7333.8|7326.8|7325.8|7318.8|8
1664555700000|2022-09-30 16:35:00|7332.8|7324.8|7337.8|7330.8|7338.8|7331.8|7331.8|7324.8|7
1664556000000|2022-09-30 16:40:00|7336.8|7329.8|7336.8|7329.8|7338.8|7331.8|7331.8|7324.8|3
1664556300000|2022-09-30 16:45:00|7335.8|7328.8|7339.8|7332.8|7340.8|7333.8|7334.8|7327.8|8
1664556600000|2022-09-30 16:50:00|7338.8|7331.8|7334.8|7327.8|7340.8|7333.8|7333.8|7326.8|15
1664556900000|2022-09-30 16:55:00|7335.8|7326.8|7334.8|7325.8|7338.8|7329.8|7332.8|7324.8|10
1664557200000|2022-09-30 17:00:00|7333.8|7324.8|7332.8|7325.8|7334.8|7326.8|7326.8|7318.8|20
1664557500000|2022-09-30 17:05:00|7333.8|7326.8|7333.8|7324.8|7338.8|7330.8|7331.8|7323.8|3
1664557800000|2022-09-30 17:10:00|7328.8|7322.8|7326.8|7319.8|7335.8|7326.8|7325.8|7318.8|56
1664558100000|2022-09-30 17:15:00|7327.8|7318.8|7323.8|7315.8|7330.8|7322.8|7321.8|7313.8|14
1664558400000|2022-09-30 17:20:00|7324.8|7316.8|7326.8|7318.8|7330.8|7323.8|7323.8|7315.8|8
1664558700000|2022-09-30 17:25:00|7327.8|7320.8|7335.8|7326.8|7338.8|7331.8|7326.8|7318.8|12
1664559000000|2022-09-30 17:30:00|7334.8|7327.8|7328.8|7322.8|7337.8|7329.8|7328.8|7320.8|19
1664559300000|2022-09-30 17:35:00|7327.8|7320.8|7321.8|7313.8|7328.8|7320.8|7319.8|7311.8|16
1664559600000|2022-09-30 17:40:00|7320.8|7312.8|7317.8|7309.8|7322.8|7314.8|7316.8|7307.8|11
1664559900000|2022-09-30 17:45:00|7316.8|7310.8|7315.8|7308.8|7317.8|7310.8|7314.8|7307.8|15
1664560200000|2022-09-30 17:50:00|7314.8|7307.8|7316.8|7307.8|7321.8|7313.8|7314.8|7307.8|25
1664560500000|2022-09-30 17:55:00|7315.8|7308.8|7308|7296|7317.8|7309.8|7307.9|7295.9|40
1664560800000|2022-09-30 18:00:00|7307.9|7295.9|7304.7|7292.7|7311.3|7299.3|7304.5|7292.5|0
1664561100000|2022-09-30 18:05:00|7306.9|7294.9|7311.3|7299.3|7313.6|7301.6|7302.4|7290.4|0
1664561400000|2022-09-30 18:10:00|7309.2|7297.2|7313.6|7301.6|7315.9|7303.9|7309.2|7297.2|0
1664561700000|2022-09-30 18:15:00|7311.4|7299.4|7313.6|7301.6|7322.5|7310.5|7311.4|7299.4|0
1664562000000|2022-09-30 18:20:00|7311.4|7299.4|7309|7297|7318.1|7306.1|7306.9|7294.9|0
1664562300000|2022-09-30 18:25:00|7311.1|7299.1|7307.1|7295.1|7311.1|7299.1|7300.3|7288.3|0
1664562600000|2022-09-30 18:30:00|7307|7295|7315.9|7303.9|7316|7304|7304.8|7292.8|0
1664562900000|2022-09-30 18:35:00|7313.8|7301.8|7307.1|7295.1|7313.8|7301.8|7302.6|7290.6|0
1664563200000|2022-09-30 18:40:00|7304.9|7292.9|7300.3|7288.3|7307.1|7295.1|7293.6|7281.6|0
1664563500000|2022-09-30 18:45:00|7299.3|7287.3|7295.9|7283.9|7300.3|7288.3|7284.8|7272.8|0
1664563800000|2022-09-30 18:50:00|7296|7284|7290.6|7278.6|7298.1|7286.1|7290.6|7278.6|0
1664564100000|2022-09-30 18:55:00|7289.5|7277.5|7284.9|7272.9|7291.7|7279.7|7280.5|7268.5|0
1664564400000|2022-09-30 19:00:00|7283.8|7271.8|7298.4|7286.4|7305.1|7293.1|7282.7|7270.7|0
1664564700000|2022-09-30 19:05:00|7298.3|7286.3|7296.3|7284.3|7305.5|7293.5|7294.1|7282.1|0
1664565000000|2022-09-30 19:10:00|7296.4|7284.4|7287.4|7275.4|7303|7291|7285.1|7273.1|0
1664565300000|2022-09-30 19:15:00|7287.3|7275.3|7294|7282|7298.5|7286.5|7283.9|7271.9|0
1664565600000|2022-09-30 19:20:00|7296.2|7284.2|7296.1|7284.1|7296.3|7284.3|7289.4|7277.4|0
1664565900000|2022-09-30 19:25:00|7296.2|7284.2|7300.9|7288.9|7300.9|7288.9|7284|7272|0
1664566200000|2022-09-30 19:30:00|7303.1|7291.1|7287.6|7275.6|7305.6|7293.6|7285.3|7273.3|0
1664566500000|2022-09-30 19:35:00|7287.5|7275.5|7283.1|7271.1|7292.1|7280.1|7280.8|7268.8|0
1664566800000|2022-09-30 19:40:00|7283|7271|7285.6|7273.6|7296.5|7284.5|7283|7271|0
1664567100000|2022-09-30 19:45:00|7287.8|7275.8|7292.1|7280.1|7296.6|7284.6|7283.3|7271.3|0
1664567400000|2022-09-30 19:50:00|7291.9|7279.9|7276.9|7264.9|7291.9|7279.9|7274.8|7262.8|0
1664567700000|2022-09-30 19:55:00|7279.1|7267.1|7282.9|7270.9|7284.3|7272.3|7272.2|7260.2|0
1664568000000|2022-09-30 20:00:00|7280.7|7268.7|7282.9|7270.9|7289.5|7277.5|7266.7|7254.7|0
1664568300000|2022-09-30 20:05:00|7282.4|7270.4|7294.4|7282.4|7296.4|7284.4|7280.9|7268.9|0
1664568600000|2022-09-30 20:10:00|7294|7282|7300|7288|7300.6|7288.6|7293.5|7281.5|0
1664568900000|2022-09-30 20:15:00|7299.9|7287.9|7292|7280|7299.9|7287.9|7290|7278|0
1664569200000|2022-09-30 20:20:00|7292.4|7280.4|7292.6|7280.6|7298.8|7286.8|7292.1|7280.1|0
1664569500000|2022-09-30 20:25:00|7292.4|7280.4|7294.1|7282.1|7295|7283|7291.7|7279.7|0
1664569800000|2022-09-30 20:30:00|7293.5|7281.5|7289|7277|7293.5|7281.5|7288.6|7276.6|0
1664570100000|2022-09-30 20:35:00|7289.5|7277.5|7283.5|7271.5|7289.5|7277.5|7283.5|7271.5|0
1664570400000|2022-09-30 20:40:00|7283.9|7271.9|7283.9|7271.9|7286.6|7274.6|7281.9|7269.9|0
1664570700000|2022-09-30 20:45:00|7284.6|7272.6|7287|7275|7287|7275|7282.4|7270.4|0
1664571000000|2022-09-30 20:50:00|7286.6|7274.6|7287|7275|7290.6|7278.6|7285.5|7273.5|0
1664571300000|2022-09-30 20:55:00|7287.5|7275.5|7287.9|7275.9|7289|7277|7285.9|7273.9|0
1664748000000|2022-10-02 22:00:00|7269.4|7257.4|7264.2|7252.2|7272.1|7260.1|7263.3|7251.3|0
1664748300000|2022-10-02 22:05:00|7264.1|7252.1|7265.9|7253.9|7268.1|7256.1|7259.7|7247.7|0
1664748600000|2022-10-02 22:10:00|7266|7254|7282.1|7270.1|7291.2|7279.2|7265.9|7253.9|0
1664748900000|2022-10-02 22:15:00|7281.2|7269.2|7292.4|7280.4|7296.1|7284.1|7278.1|7266.1|0
1664749200000|2022-10-02 22:20:00|7292.1|7280.1|7289.8|7277.8|7301.8|7289.8|7288.2|7276.2|0
1664749500000|2022-10-02 22:25:00|7290|7278|7286.3|7274.3|7293.6|7281.6|7284.7|7272.7|0
1664749800000|2022-10-02 22:30:00|7286.7|7274.7|7289.6|7277.6|7295.6|7283.6|7280.5|7268.5|0
1664750100000|2022-10-02 22:35:00|7289.8|7277.8|7291.6|7279.6|7292.7|7280.7|7285.2|7273.2|0
1664750400000|2022-10-02 22:40:00|7291.4|7279.4|7293.2|7281.2|7296.3|7284.3|7288.1|7276.1|0
1664750700000|2022-10-02 22:45:00|7294.5|7282.5|7295.6|7283.6|7297.8|7285.8|7290.7|7278.7|0
1664751000000|2022-10-02 22:50:00|7296.2|7284.2|7296.2|7284.2|7301.1|7289.1|7294.3|7282.3|0
1664751300000|2022-10-02 22:55:00|7296|7284|7293.1|7281.1|7298.2|7286.2|7289.1|7277.1|0
1664751600000|2022-10-02 23:00:00|7293.2|7281.2|7289.1|7277.1|7295.6|7283.6|7288|7276|0
1664751900000|2022-10-02 23:05:00|7289.2|7277.2|7295.1|7283.1|7295.6|7283.6|7288|7276|0
1664752200000|2022-10-02 23:10:00|7295.2|7283.2|7288|7276|7298.7|7286.7|7288|7276|0
1664752500000|2022-10-02 23:15:00|7288.1|7276.1|7285.6|7273.6|7289.6|7277.6|7282.5|7270.5|0
1664752800000|2022-10-02 23:20:00|7285.4|7273.4|7284.5|7272.5|7288.7|7276.7|7282.5|7270.5|0
1664753100000|2022-10-02 23:25:00|7284.3|7272.3|7278.5|7266.5|7287.6|7275.6|7278.5|7266.5|0
1664753400000|2022-10-02 23:30:00|7278.7|7266.7|7276.5|7264.5|7281.2|7269.2|7275.6|7263.6|0
1664753700000|2022-10-02 23:35:00|7276.1|7264.1|7279|7267|7282.3|7270.3|7274.9|7262.9|0
1664754000000|2022-10-02 23:40:00|7279.1|7267.1|7276.8|7264.8|7282.1|7270.1|7275.7|7263.7|0
1664754300000|2022-10-02 23:45:00|7276.6|7264.6|7274.2|7262.2|7279|7267|7271.3|7259.3|0
1664754600000|2022-10-02 23:50:00|7274.4|7262.4|7246.6|7234.6|7276.6|7264.6|7240|7228|0
1664754900000|2022-10-02 23:55:00|7246.7|7234.7|7241.2|7229.2|7252.2|7240.2|7234.9|7222.9|0
1664755200000|2022-10-03 00:00:00|7241.3|7229.3|7234.3|7222.3|7245.5|7233.5|7228.3|7216.3|0
1664755500000|2022-10-03 00:05:00|7234.1|7222.1|7227.7|7215.7|7234.1|7222.1|7222.5|7210.5|0
1664755800000|2022-10-03 00:10:00|7227.3|7215.3|7229.8|7217.8|7234.1|7222.1|7223.9|7211.9|0
1664756100000|2022-10-03 00:15:00|7229.7|7217.7|7202|7190|7231.8|7219.8|7199.8|7187.8|0
1664756400000|2022-10-03 00:20:00|7199.8|7187.8|7217.6|7205.6|7219.8|7207.8|7199.7|7187.7|0
1664756700000|2022-10-03 00:25:00|7219.4|7207.4|7216.7|7204.7|7225.4|7213.4|7212.3|7200.3|0
1664757000000|2022-10-03 00:30:00|7215.6|7203.6|7210.1|7198.1|7216.7|7204.7|7207.9|7195.9|0
1664757300000|2022-10-03 00:35:00|7212.3|7200.3|7205.6|7193.6|7214.5|7202.5|7203.4|7191.4|0
1664757600000|2022-10-03 00:40:00|7205.7|7193.7|7204.4|7192.4|7207.8|7195.8|7203.4|7191.4|0
1664757900000|2022-10-03 00:45:00|7203.4|7191.4|7210|7198|7212.2|7200.2|7203.4|7191.4|0
1664758200000|2022-10-03 00:50:00|7209.9|7197.9|7209.9|7197.9|7214.4|7202.4|7207.7|7195.7|0
1664758500000|2022-10-03 00:55:00|7207.8|7195.8|7207.8|7195.8|7210|7198|7196.8|7184.8|0
1664758800000|2022-10-03 01:00:00|7207.9|7195.9|7212.3|7200.3|7214.5|7202.5|7207.8|7195.8|0
1664759100000|2022-10-03 01:05:00|7214.5|7202.5|7220|7208|7223.3|7211.3|7212.3|7200.3|0
1664759400000|2022-10-03 01:10:00|7221.1|7209.1|7232|7220|7234.2|7222.2|7218.9|7206.9|0
1664759700000|2022-10-03 01:15:00|7232.1|7220.1|7235.6|7223.6|7235.6|7223.6|7224.6|7212.6|0
1664760000000|2022-10-03 01:20:00|7237.8|7225.8|7233.4|7221.4|7237.8|7225.8|7231.2|7219.2|0
1664760300000|2022-10-03 01:25:00|7235.6|7223.6|7249.2|7237.2|7251.4|7239.4|7233.4|7221.4|0
1664760600000|2022-10-03 01:30:00|7250.3|7238.3|7257.8|7245.8|7260.1|7248.1|7247|7235|0
1664760900000|2022-10-03 01:35:00|7256.8|7244.8|7257.9|7245.9|7260.1|7248.1|7253.5|7241.5|0
1664761200000|2022-10-03 01:40:00|7257.8|7245.8|7266.8|7254.8|7266.8|7254.8|7253.6|7241.6|0
1664761500000|2022-10-03 01:45:00|7266.7|7254.7|7278|7266|7280.2|7268.2|7264.6|7252.6|0
1664761800000|2022-10-03 01:50:00|7277.9|7265.9|7284.5|7272.5|7286.8|7274.8|7275.7|7263.7|0
1664762100000|2022-10-03 01:55:00|7282.4|7270.4|7284.6|7272.6|7284.6|7272.6|7280.1|7268.1|0
1664762400000|2022-10-03 02:00:00|7284.5|7272.5|7275.7|7263.7|7286.7|7274.7|7275.6|7263.6|0
1664762700000|2022-10-03 02:05:00|7276.8|7264.8|7271.2|7259.2|7277.9|7265.9|7271.1|7259.1|0
1664763000000|2022-10-03 02:10:00|7272.3|7260.3|7275.6|7263.6|7277.8|7265.8|7269|7257|0
1664763300000|2022-10-03 02:15:00|7276.7|7264.7|7273.6|7261.6|7282.3|7270.3|7271.3|7259.3|0
1664763600000|2022-10-03 02:20:00|7271.4|7259.4|7262.7|7250.7|7273.6|7261.6|7260.4|7248.4|0
1664763900000|2022-10-03 02:25:00|7263.8|7251.8|7260.5|7248.5|7264.9|7252.9|7260.5|7248.5|0
1664764200000|2022-10-03 02:30:00|7258.3|7246.3|7256.2|7244.2|7262.7|7250.7|7256.1|7244.1|0
1664764500000|2022-10-03 02:35:00|7254|7242|7258.4|7246.4|7258.4|7246.4|7247.4|7235.4|0
1664764800000|2022-10-03 02:40:00|7258.3|7246.3|7262.8|7250.8|7262.8|7250.8|7258.3|7246.3|0
1664765100000|2022-10-03 02:45:00|7251.7|7239.7|7256.2|7244.2|7258.3|7246.3|7251.7|7239.7|0
1664765400000|2022-10-03 02:50:00|7257.3|7245.3|7260.6|7248.6|7262.8|7250.8|7257.3|7245.3|0
1664765700000|2022-10-03 02:55:00|7258.4|7246.4|7239.6|7227.6|7258.4|7246.4|7238.5|7226.5|0
1664766000000|2022-10-03 03:00:00|7240.7|7228.7|7238.7|7226.7|7245.2|7233.2|7238.5|7226.5|0
1664766300000|2022-10-03 03:05:00|7240.8|7228.8|7245.3|7233.3|7247.5|7235.5|7238.6|7226.6|0
1664766600000|2022-10-03 03:10:00|7245.2|7233.2|7245.3|7233.3|7247.4|7235.4|7243.1|7231.1|0
1664766900000|2022-10-03 03:15:00|7256.4|7244.4|7267.4|7255.4|7267.4|7255.4|7256.3|7244.3|0
1664767200000|2022-10-03 03:20:00|7267.5|7255.5|7263|7251|7271.8|7259.8|7260.7|7248.7|0
1664767500000|2022-10-03 03:25:00|7262.9|7250.9|7258.5|7246.5|7265.1|7253.1|7258.5|7246.5|0
1664767800000|2022-10-03 03:30:00|7249.7|7237.7|7251.8|7239.8|7254|7242|7245.2|7233.2|0
1664768100000|2022-10-03 03:35:00|7251.9|7239.9|7256.4|7244.4|7263|7251|7251.9|7239.9|0
1664768400000|2022-10-03 03:40:00|7254.2|7242.2|7257.4|7245.4|7258.6|7246.6|7254.2|7242.2|0
1664768700000|2022-10-03 03:45:00|7267.4|7255.4|7267.3|7255.3|7269.6|7257.6|7265.1|7253.1|0
1664769000000|2022-10-03 03:50:00|7266.2|7254.2|7274|7262|7274|7262|7266.2|7254.2|0
1664769300000|2022-10-03 03:55:00|7272.9|7260.9|7267.4|7255.4|7272.9|7260.9|7265.2|7253.2|0
1664769600000|2022-10-03 04:00:00|7267.3|7255.3|7267.4|7255.4|7269.6|7257.6|7265.1|7253.1|0
1664769900000|2022-10-03 04:05:00|7267.3|7255.3|7260.7|7248.7|7269.7|7257.7|7258.4|7246.4|0
1664770200000|2022-10-03 04:10:00|7260.8|7248.8|7265.3|7253.3|7267.4|7255.4|7260.8|7248.8|0
1664770500000|2022-10-03 04:15:00|7266.3|7254.3|7265.3|7253.3|7269.7|7257.7|7263|7251|0
1664770800000|2022-10-03 04:20:00|7265.2|7253.2|7260.9|7248.9|7265.2|7253.2|7260.8|7248.8|0
1664771100000|2022-10-03 04:25:00|7260.8|7248.8|7260.9|7248.9|7263.4|7251.4|7260.8|7248.8|0
1664771400000|2022-10-03 04:30:00|7263.1|7251.1|7264.3|7252.3|7265.4|7253.4|7260.9|7248.9|0
1664771700000|2022-10-03 04:35:00|7263.2|7251.2|7256.5|7244.5|7264.3|7252.3|7256.5|7244.5|0
1664772000000|2022-10-03 04:40:00|7258.7|7246.7|7265.3|7253.3|7265.3|7253.3|7256.5|7244.5|0
1664772300000|2022-10-03 04:45:00|7263.1|7251.1|7267.4|7255.4|7267.5|7255.5|7260.9|7248.9|0
1664772600000|2022-10-03 04:50:00|7265.3|7253.3|7273.9|7261.9|7273.9|7261.9|7265.3|7253.3|0
1664772900000|2022-10-03 04:55:00|7273.8|7261.8|7274.9|7262.9|7278.2|7266.2|7272.8|7260.8|0
1664773200000|2022-10-03 05:00:00|7273.8|7261.8|7273.8|7261.8|7276.1|7264.1|7267.2|7255.2|0
1664773500000|2022-10-03 05:05:00|7274.9|7262.9|7265|7253|7276|7264|7261.7|7249.7|0
1664773800000|2022-10-03 05:10:00|7263.9|7251.9|7260.6|7248.6|7265|7253|7258.3|7246.3|0
1664774100000|2022-10-03 05:15:00|7260.7|7248.7|7258.4|7246.4|7262.9|7250.9|7256.2|7244.2|0
1664774400000|2022-10-03 05:20:00|7256.3|7244.3|7260.7|7248.7|7262.9|7250.9|7256.3|7244.3|0
1664774700000|2022-10-03 05:25:00|7258.5|7246.5|7260.7|7248.7|7265|7253|7258.5|7246.5|0
1664775000000|2022-10-03 05:30:00|7260.6|7248.6|7265.1|7253.1|7265.1|7253.1|7260.6|7248.6|0
1664775300000|2022-10-03 05:35:00|7265.2|7253.2|7269.6|7257.6|7271.7|7259.7|7265.1|7253.1|0
1664775600000|2022-10-03 05:40:00|7269.5|7257.5|7281.7|7269.7|7282.8|7270.8|7269.5|7257.5|0
1664775900000|2022-10-03 05:45:00|7280.6|7268.6|7287.3|7275.3|7287.4|7275.4|7280.6|7268.6|0
1664776200000|2022-10-03 05:50:00|7287.4|7275.4|7297.9|7285.9|7300.6|7288.6|7287.3|7275.3|0
1664776500000|2022-10-03 05:55:00|7298|7286|7291.2|7279.2|7302.2|7290.2|7289|7277|0
1664776800000|2022-10-03 06:00:00|7290.1|7278.1|7322.3|7317.3|7322.3|7317.3|7289|7277|99
1664777100000|2022-10-03 06:05:00|7321.3|7316.3|7320.3|7315.3|7326.8|7321.8|7318.8|7313.8|65
1664777400000|2022-10-03 06:10:00|7320.8|7315.8|7317.3|7312.3|7323.8|7318.8|7315.8|7310.8|46
1664777700000|2022-10-03 06:15:00|7316.8|7311.8|7311.8|7306.8|7321.8|7316.8|7311.8|7306.8|33
1664778000000|2022-10-03 06:20:00|7312.3|7307.3|7313.3|7308.3|7315.8|7310.8|7310.8|7305.8|49
1664778300000|2022-10-03 06:25:00|7312.8|7307.8|7315.3|7310.3|7316.3|7311.3|7311.8|7306.8|50
1664778600000|2022-10-03 06:30:00|7314.3|7309.3|7308.8|7303.8|7314.8|7309.8|7307.3|7302.3|33
1664778900000|2022-10-03 06:35:00|7307.8|7302.8|7313.3|7308.3|7313.3|7308.3|7305.8|7300.8|26
1664779200000|2022-10-03 06:40:00|7312.3|7307.3|7307.8|7302.8|7313.8|7308.8|7305.8|7300.8|24
1664779500000|2022-10-03 06:45:00|7306.8|7301.8|7305.8|7300.8|7307.3|7302.3|7301.8|7296.8|13
1664779800000|2022-10-03 06:50:00|7306.3|7301.3|7310.3|7305.3|7314.3|7309.3|7306.3|7301.3|19
1664780100000|2022-10-03 06:55:00|7310.8|7305.8|7327.3|7322.3|7327.3|7322.3|7310.3|7305.3|43
1664780400000|2022-10-03 07:00:00|7324.3|7319.3|7323.8|7318.8|7332.8|7327.8|7308.3|7303.3|856
1664780700000|2022-10-03 07:05:00|7323.3|7318.3|7311.3|7306.3|7345.8|7340.8|7306.3|7301.3|373
1664781000000|2022-10-03 07:10:00|7310.8|7305.8|7324.8|7319.8|7325.8|7320.8|7284.8|7279.8|416
1664781300000|2022-10-03 07:15:00|7325.3|7320.3|7338.8|7333.8|7344.3|7339.3|7320.8|7315.8|192
1664781600000|2022-10-03 07:20:00|7338.3|7333.3|7331.3|7326.3|7347.8|7342.8|7329.3|7324.3|190
1664781900000|2022-10-03 07:25:00|7330.8|7325.8|7333.8|7328.8|7341.8|7336.8|7327.8|7322.8|141
1664782200000|2022-10-03 07:30:00|7334.3|7329.3|7333.8|7328.8|7336.8|7331.8|7316.8|7311.8|131
1664782500000|2022-10-03 07:35:00|7333.3|7328.3|7322.3|7317.3|7335.3|7330.3|7316.3|7311.3|215
1664782800000|2022-10-03 07:40:00|7324.9|7319.9|7329.4|7324.4|7334.4|7329.4|7319.4|7314.4|145
1664783100000|2022-10-03 07:45:00|7328.9|7323.9|7338.4|7333.4|7340.4|7335.4|7322.9|7317.9|104
1664783400000|2022-10-03 07:50:00|7337.9|7332.9|7326.4|7321.4|7343.4|7338.4|7323.4|7318.4|98
1664783700000|2022-10-03 07:55:00|7326.9|7321.9|7342.4|7337.4|7346.4|7341.4|7324.4|7319.4|72
1664784000000|2022-10-03 08:00:00|7341.4|7336.4|7299.9|7294.9|7341.4|7336.4|7298.9|7293.9|245
1664784300000|2022-10-03 08:05:00|7298.9|7293.9|7303.9|7298.9|7308.9|7303.9|7293.4|7288.4|162
1664784600000|2022-10-03 08:10:00|7301.4|7296.4|7312.4|7307.4|7312.4|7307.4|7295.9|7290.9|144
1664784900000|2022-10-03 08:15:00|7312.9|7307.9|7311.9|7306.9|7324.4|7319.4|7308.9|7303.9|117
1664785200000|2022-10-03 08:20:00|7311.4|7306.4|7315.4|7310.4|7319.4|7314.4|7306.9|7301.9|71
1664785500000|2022-10-03 08:25:00|7314.9|7309.9|7306.4|7301.4|7321.9|7316.9|7305.9|7300.9|98
1664785800000|2022-10-03 08:30:00|7305.9|7300.9|7320.4|7315.4|7321.4|7316.4|7299.4|7294.4|104
1664786100000|2022-10-03 08:35:00|7320.9|7315.9|7316.9|7311.9|7321.9|7316.9|7312.4|7307.4|83
1664786400000|2022-10-03 08:40:00|7316.4|7311.4|7315.9|7310.9|7320.4|7315.4|7311.4|7306.4|50
1664786700000|2022-10-03 08:45:00|7315.4|7310.4|7320.9|7315.9|7324.4|7319.4|7311.9|7306.9|70
1664787000000|2022-10-03 08:50:00|7320.4|7315.4|7329.9|7324.9|7330.4|7325.4|7319.4|7314.4|128
1664787300000|2022-10-03 08:55:00|7330.4|7325.4|7328.9|7323.9|7331.9|7326.9|7323.9|7318.9|63
1664787600000|2022-10-03 09:00:00|7328.4|7323.4|7313.9|7308.9|7328.9|7323.9|7312.9|7307.9|104
1664787900000|2022-10-03 09:05:00|7314.4|7309.4|7302.9|7297.9|7316.4|7311.4|7300.4|7295.4|107
1664788200000|2022-10-03 09:10:00|7303.4|7298.4|7309.9|7304.9|7311.4|7306.4|7302.4|7297.4|65
1664788500000|2022-10-03 09:15:00|7310.4|7305.4|7330.4|7325.4|7332.4|7327.4|7310.4|7305.4|118
1664788800000|2022-10-03 09:20:00|7330.9|7325.9|7347.4|7342.4|7347.9|7342.9|7328.9|7323.9|122
1664789100000|2022-10-03 09:25:00|7346.9|7341.9|7351.4|7346.4|7353.4|7348.4|7342.9|7337.9|147
1664789400000|2022-10-03 09:30:00|7350.9|7345.9|7356.9|7351.9|7356.9|7351.9|7348.4|7343.4|66
1664789700000|2022-10-03 09:35:00|7356.4|7351.4|7354.4|7349.4|7363.9|7358.9|7352.9|7347.9|68
1664790000000|2022-10-03 09:40:00|7353.9|7348.9|7346.4|7341.4|7355.9|7350.9|7343.4|7338.4|80
1664790300000|2022-10-03 09:45:00|7345.9|7340.9|7343.9|7338.9|7349.4|7344.4|7340.9|7335.9|53
1664790600000|2022-10-03 09:50:00|7343.4|7338.4|7346.9|7341.9|7348.4|7343.4|7336.4|7331.4|146
1664790900000|2022-10-03 09:55:00|7346.4|7341.4|7345.9|7340.9|7350.9|7345.9|7344.4|7339.4|49
1664791200000|2022-10-03 10:00:00|7345.4|7340.4|7349.4|7344.4|7351.4|7346.4|7344.9|7339.9|60
1664791500000|2022-10-03 10:05:00|7348.9|7343.9|7345.9|7340.9|7350.9|7345.9|7342.4|7337.4|68
1664791800000|2022-10-03 10:10:00|7345.4|7340.4|7339.4|7334.4|7350.4|7345.4|7338.9|7333.9|87
1664792100000|2022-10-03 10:15:00|7338.9|7333.9|7346.4|7341.4|7346.4|7341.4|7336.9|7331.9|55
1664792400000|2022-10-03 10:20:00|7345.9|7340.9|7350.9|7345.9|7350.9|7345.9|7340.4|7335.4|75
1664792700000|2022-10-03 10:25:00|7350.4|7345.4|7357.4|7352.4|7357.9|7352.9|7346.9|7341.9|97
1664793000000|2022-10-03 10:30:00|7356.9|7351.9|7356.4|7351.4|7357.9|7352.9|7352.9|7347.9|36
1664793300000|2022-10-03 10:35:00|7355.9|7350.9|7352.9|7347.9|7359.4|7354.4|7351.4|7346.4|45
1664793600000|2022-10-03 10:40:00|7352.4|7347.4|7357.9|7352.9|7357.9|7352.9|7351.9|7346.9|39
1664793900000|2022-10-03 10:45:00|7356.4|7351.4|7367.9|7362.9|7367.9|7362.9|7353.9|7348.9|71
1664794200000|2022-10-03 10:50:00|7366.9|7361.9|7364.4|7359.4|7371.9|7366.9|7360.9|7355.9|79
1664794500000|2022-10-03 10:55:00|7364.9|7359.9|7373.4|7368.4|7374.4|7369.4|7364.9|7359.9|78
1664794800000|2022-10-03 11:00:00|7372.9|7367.9|7375.9|7370.9|7376.4|7371.4|7369.9|7364.9|106
1664795100000|2022-10-03 11:05:00|7375.4|7370.4|7381.9|7376.9|7383.9|7378.9|7373.9|7368.9|107
1664795400000|2022-10-03 11:10:00|7381.4|7376.4|7386.9|7381.9|7387.9|7382.9|7375.4|7370.4|132
1664795700000|2022-10-03 11:15:00|7386.4|7381.4|7383.4|7378.4|7390.9|7385.9|7382.9|7377.9|93
1664796000000|2022-10-03 11:20:00|7383.9|7378.9|7385.9|7380.9|7386.9|7381.9|7378.4|7373.4|85
1664796300000|2022-10-03 11:25:00|7386.9|7381.9|7384.9|7379.9|7389.4|7384.4|7380.9|7375.9|58
1664796600000|2022-10-03 11:30:00|7384.4|7379.4|7386.9|7381.9|7389.9|7384.9|7379.4|7374.4|56
1664796900000|2022-10-03 11:35:00|7387.4|7382.4|7387.9|7382.9|7391.9|7386.9|7386.4|7381.4|52
1664797200000|2022-10-03 11:40:00|7386.7|7381.7|7388.2|7383.2|7391.7|7386.7|7385.2|7380.2|51
1664797500000|2022-10-03 11:45:00|7387.7|7382.7|7388.7|7383.7|7396.2|7391.2|7386.7|7381.7|44
1664797800000|2022-10-03 11:50:00|7388.2|7383.2|7393.2|7388.2|7394.2|7389.2|7386.7|7381.7|32
1664798100000|2022-10-03 11:55:00|7393.7|7388.7|7402.7|7397.7|7403.2|7398.2|7391.7|7386.7|106
1664798400000|2022-10-03 12:00:00|7403.2|7398.2|7400.7|7395.7|7407.7|7402.7|7399.2|7394.2|167
1664798700000|2022-10-03 12:05:00|7401.7|7396.7|7402.2|7397.2|7403.2|7398.2|7394.2|7389.2|113
1664799000000|2022-10-03 12:10:00|7401.7|7396.7|7395.7|7390.7|7402.2|7397.2|7391.2|7386.2|57
1664799300000|2022-10-03 12:15:00|7396.2|7391.2|7391.7|7386.7|7397.7|7392.7|7389.2|7384.2|174
1664799600000|2022-10-03 12:20:00|7392.2|7387.2|7400.7|7395.7|7401.7|7396.7|7391.7|7386.7|80
1664799900000|2022-10-03 12:25:00|7400.2|7395.2|7401.7|7396.7|7402.7|7397.7|7399.7|7394.7|127
1664800200000|2022-10-03 12:30:00|7402.2|7397.2|7412.7|7407.7|7414.2|7409.2|7399.7|7394.7|199
1664800500000|2022-10-03 12:35:00|7413.7|7408.7|7402.2|7397.2|7413.7|7408.7|7400.7|7395.7|139
1664800800000|2022-10-03 12:40:00|7402.7|7397.7|7407.7|7402.7|7411.7|7406.7|7402.2|7397.2|129
1664801100000|2022-10-03 12:45:00|7407.2|7402.2|7412.2|7407.2|7414.2|7409.2|7404.7|7399.7|51
1664801400000|2022-10-03 12:50:00|7412.7|7407.7|7415.7|7410.7|7422.2|7417.2|7412.7|7407.7|127
1664801700000|2022-10-03 12:55:00|7416.7|7411.7|7422.7|7417.7|7426.7|7421.7|7416.7|7411.7|143
1664802000000|2022-10-03 13:00:00|7423.7|7418.7|7422.7|7417.7|7423.7|7418.7|7418.7|7413.7|106
1664802300000|2022-10-03 13:05:00|7423.7|7418.7|7422.7|7417.7|7424.7|7419.7|7417.7|7412.7|126
1664802600000|2022-10-03 13:10:00|7422.2|7417.2|7426.7|7421.7|7428.2|7423.2|7419.2|7414.2|100
1664802900000|2022-10-03 13:15:00|7427.2|7422.2|7434.7|7429.7|7437.2|7432.2|7426.2|7421.2|200
1664803200000|2022-10-03 13:20:00|7435.7|7430.7|7427.2|7422.2|7436.2|7431.2|7427.2|7422.2|115
1664803500000|2022-10-03 13:25:00|7426.7|7421.7|7422.7|7417.7|7427.7|7422.7|7418.7|7413.7|111
1664803800000|2022-10-03 13:30:00|7423.2|7418.2|7416.7|7411.7|7424.7|7419.7|7409.2|7404.2|301
1664804100000|2022-10-03 13:35:00|7416.2|7411.2|7411.7|7406.7|7419.2|7414.2|7409.7|7404.7|207
1664804400000|2022-10-03 13:40:00|7412.2|7407.2|7425.7|7420.7|7427.7|7422.7|7406.2|7401.2|238
1664804700000|2022-10-03 13:45:00|7426.2|7421.2|7430.2|7425.2|7437.7|7432.7|7424.7|7419.7|240
1664805000000|2022-10-03 13:50:00|7430.7|7425.7|7412.7|7407.7|7435.7|7430.7|7409.7|7404.7|263
1664805300000|2022-10-03 13:55:00|7412.2|7407.2|7411.7|7406.7|7416.7|7411.7|7406.7|7401.7|159
1664805600000|2022-10-03 14:00:00|7421.2|7416.2|7434.2|7429.2|7442.2|7437.2|7416.2|7411.2|422
1664805900000|2022-10-03 14:05:00|7435.2|7430.2|7452.2|7447.2|7459.2|7454.2|7434.2|7429.2|309
1664806200000|2022-10-03 14:10:00|7451.2|7446.2|7449.2|7444.2|7457.2|7452.2|7446.7|7441.7|176
1664806500000|2022-10-03 14:15:00|7448.7|7443.7|7450.2|7445.2|7452.7|7447.7|7440.2|7435.2|169
1664806800000|2022-10-03 14:20:00|7449.7|7444.7|7460.2|7455.2|7460.2|7455.2|7448.7|7443.7|202
1664807100000|2022-10-03 14:25:00|7459.7|7454.7|7450.2|7445.2|7465.2|7460.2|7450.2|7445.2|139
1664807400000|2022-10-03 14:30:00|7451.2|7446.2|7455.2|7450.2|7457.2|7452.2|7443.7|7438.7|141
1664807700000|2022-10-03 14:35:00|7454.7|7449.7|7458.7|7453.7|7464.7|7459.7|7453.7|7448.7|258
1664808000000|2022-10-03 14:40:00|7459.7|7454.7|7460.2|7455.2|7460.2|7455.2|7450.2|7445.2|187
1664808300000|2022-10-03 14:45:00|7460.7|7455.7|7466.7|7461.7|7467.2|7462.2|7456.7|7451.7|243
1664808600000|2022-10-03 14:50:00|7468.2|7463.2|7463.2|7458.2|7468.7|7463.7|7458.7|7453.7|180
1664808900000|2022-10-03 14:55:00|7464.2|7459.2|7464.2|7459.2|7471.7|7466.7|7460.2|7455.2|205
1664809200000|2022-10-03 15:00:00|7464.7|7459.7|7464.2|7459.2|7466.2|7461.2|7460.2|7455.2|148
1664809500000|2022-10-03 15:05:00|7464.7|7459.7|7470.7|7465.7|7472.2|7467.2|7461.7|7456.7|123
1664809800000|2022-10-03 15:10:00|7471.2|7466.2|7465.2|7460.2|7475.2|7470.2|7457.7|7452.7|230
1664810100000|2022-10-03 15:15:00|7464.7|7459.7|7460.7|7455.7|7469.7|7464.7|7459.7|7454.7|169
1664810400000|2022-10-03 15:20:00|7461.2|7456.2|7458.7|7453.7|7463.7|7458.7|7455.7|7450.7|266
1664810700000|2022-10-03 15:25:00|7457.7|7452.7|7456.7|7451.7|7460.7|7455.7|7450.7|7445.7|622
1664811000000|2022-10-03 15:30:00|7457.2|7451.2|7465.2|7459.2|7469.2|7462.2|7456.2|7450.2|657
1664811300000|2022-10-03 15:35:00|7463.2|7458.2|7448.2|7442.2|7464.2|7459.2|7446.2|7439.2|324
1664811600000|2022-10-03 15:40:00|7449.2|7443.2|7444.2|7437.2|7450.2|7443.2|7442.2|7435.2|41
1664811900000|2022-10-03 15:45:00|7445.2|7438.2|7451.2|7444.2|7451.2|7445.2|7442.2|7436.2|42
1664812200000|2022-10-03 15:50:00|7450.2|7443.2|7449.2|7442.2|7455.2|7448.2|7448.2|7442.2|26
1664812500000|2022-10-03 15:55:00|7448.2|7441.2|7452.2|7445.2|7453.2|7446.2|7444.2|7438.2|52
1664812800000|2022-10-03 16:00:00|7453.2|7446.2|7461.2|7454.2|7461.2|7455.2|7453.2|7445.2|33
1664813100000|2022-10-03 16:05:00|7460.2|7455.2|7468.2|7461.2|7468.2|7461.2|7459.2|7452.2|45
1664813400000|2022-10-03 16:10:00|7467.2|7460.2|7468.2|7461.2|7475.2|7468.2|7467.2|7460.2|64
1664813700000|2022-10-03 16:15:00|7467.2|7462.2|7465.2|7458.2|7469.2|7462.2|7462.2|7455.2|29
1664814000000|2022-10-03 16:20:00|7466.2|7459.2|7466.2|7459.2|7467.2|7460.2|7456.2|7450.2|43
1664814300000|2022-10-03 16:25:00|7465.2|7460.2|7458.2|7451.2|7468.2|7462.2|7456.2|7450.2|31
1664814600000|2022-10-03 16:30:00|7457.2|7450.2|7467.2|7460.2|7467.2|7461.2|7455.2|7448.2|68
1664814900000|2022-10-03 16:35:00|7466.2|7461.2|7467.2|7461.2|7469.2|7462.2|7462.2|7455.2|111
1664815200000|2022-10-03 16:40:00|7466.2|7460.2|7461.2|7454.2|7468.2|7461.2|7459.2|7452.2|38
1664815500000|2022-10-03 16:45:00|7460.2|7455.2|7458.2|7451.2|7463.2|7456.2|7457.2|7450.2|13
1664815800000|2022-10-03 16:50:00|7459.2|7452.2|7455.2|7448.2|7459.2|7452.2|7452.2|7445.2|27
1664816100000|2022-10-03 16:55:00|7454.2|7447.2|7461.2|7454.2|7462.2|7454.2|7451.2|7445.2|28
1664816400000|2022-10-03 17:00:00|7462.2|7453.2|7462.2|7455.2|7465.2|7458.2|7458.2|7451.2|13
1664816700000|2022-10-03 17:05:00|7464.2|7457.2|7471.2|7463.2|7472.2|7465.2|7462.2|7455.2|15
1664817000000|2022-10-03 17:10:00|7470.2|7464.2|7466.2|7458.2|7470.2|7464.2|7464.2|7458.2|10
1664817300000|2022-10-03 17:15:00|7465.2|7459.2|7468.2|7461.2|7469.2|7462.2|7465.2|7457.2|4
1664817600000|2022-10-03 17:20:00|7467.2|7462.2|7475.2|7467.2|7479.2|7472.2|7467.2|7462.2|18
1664817900000|2022-10-03 17:25:00|7474.2|7469.2|7472.2|7464.2|7479.2|7471.2|7469.2|7462.2|13
1664818200000|2022-10-03 17:30:00|7473.2|7465.2|7481.2|7474.2|7482.2|7474.2|7471.2|7464.2|7
1664818500000|2022-10-03 17:35:00|7480.2|7473.2|7481.2|7474.2|7483.2|7475.2|7478.2|7472.2|35
1664818800000|2022-10-03 17:40:00|7483.2|7475.2|7480.2|7474.2|7483.2|7476.2|7479.2|7471.2|22
1664819100000|2022-10-03 17:45:00|7482.2|7475.2|7479.2|7472.2|7484.2|7477.2|7477.2|7470.2|39
1664819400000|2022-10-03 17:50:00|7477.2|7470.2|7482.2|7474.2|7483.2|7477.2|7476.2|7468.2|40
1664819700000|2022-10-03 17:55:00|7481.2|7470.2|7481.9|7469.9|7483.2|7474.2|7474.2|7467.2|48
1664820000000|2022-10-03 18:00:00|7479.7|7467.7|7486.5|7474.5|7488.7|7476.7|7479.7|7467.7|0
1664820300000|2022-10-03 18:05:00|7486.6|7474.6|7489.9|7477.9|7493.3|7481.3|7486.5|7474.5|0
1664820600000|2022-10-03 18:10:00|7490.9|7478.9|7493.4|7481.4|7493.4|7481.4|7488.8|7476.8|0
1664820900000|2022-10-03 18:15:00|7493.3|7481.3|7496.1|7484.1|7496.2|7484.2|7491.1|7479.1|0
1664821200000|2022-10-03 18:20:00|7496.2|7484.2|7498.4|7486.4|7500.6|7488.6|7496.1|7484.1|0
1664821500000|2022-10-03 18:25:00|7498.3|7486.3|7512.4|7500.4|7512.4|7500.4|7496|7484|0
1664821800000|2022-10-03 18:30:00|7511.4|7499.4|7513.6|7501.6|7517.4|7505.4|7511.2|7499.2|0
1664822100000|2022-10-03 18:35:00|7513.5|7501.5|7513.6|7501.6|7515.8|7503.8|7511.3|7499.3|0
1664822400000|2022-10-03 18:40:00|7513.7|7501.7|7515.9|7503.9|7516|7504|7511.4|7499.4|0
1664822700000|2022-10-03 18:45:00|7513.7|7501.7|7513.7|7501.7|7516.1|7504.1|7513.6|7501.6|0
1664823000000|2022-10-03 18:50:00|7513.8|7501.8|7515.6|7503.6|7517.9|7505.9|7513.4|7501.4|0
1664823300000|2022-10-03 18:55:00|7517.8|7505.8|7522.1|7510.1|7526.6|7514.6|7517.7|7505.7|0
1664823600000|2022-10-03 19:00:00|7519.9|7507.9|7515.4|7503.4|7520|7508|7515.3|7503.3|0
1664823900000|2022-10-03 19:05:00|7517.6|7505.6|7518.9|7506.9|7522.1|7510.1|7515.4|7503.4|0
1664824200000|2022-10-03 19:10:00|7520|7508|7513.2|7501.2|7520|7508|7511|7499|0
1664824500000|2022-10-03 19:15:00|7511|7499|7512.9|7500.9|7513.1|7501.1|7506.4|7494.4|0
1664824800000|2022-10-03 19:20:00|7513|7501|7517.5|7505.5|7517.5|7505.5|7513|7501|0
1664825100000|2022-10-03 19:25:00|7515.3|7503.3|7513.2|7501.2|7519.8|7507.8|7513.2|7501.2|0
1664825400000|2022-10-03 19:30:00|7511|7499|7508.7|7496.7|7515.5|7503.5|7506.4|7494.4|0
1664825700000|2022-10-03 19:35:00|7508.6|7496.6|7510.8|7498.8|7513.1|7501.1|7506.4|7494.4|0
1664826000000|2022-10-03 19:40:00|7510.7|7498.7|7507.8|7495.8|7512.9|7500.9|7507.8|7495.8|0
1664826300000|2022-10-03 19:45:00|7507.7|7495.7|7503.3|7491.3|7509|7497|7501.1|7489.1|0
1664826600000|2022-10-03 19:50:00|7503.4|7491.4|7498.8|7486.8|7503.4|7491.4|7494.2|7482.2|0
1664826900000|2022-10-03 19:55:00|7498.7|7486.7|7493.3|7481.3|7498.7|7486.7|7485.3|7473.3|0
1664827200000|2022-10-03 20:00:00|7498|7486|7505.6|7493.6|7508.7|7496.7|7495.6|7483.6|0
1664827500000|2022-10-03 20:05:00|7506.1|7494.1|7504.1|7492.1|7508.7|7496.7|7503.6|7491.6|0
1664827800000|2022-10-03 20:10:00|7504.7|7492.7|7504.1|7492.1|7509.6|7497.6|7503.2|7491.2|0
1664828100000|2022-10-03 20:15:00|7504.7|7492.7|7503.2|7491.2|7507|7495|7502.7|7490.7|0
1664828400000|2022-10-03 20:20:00|7503.4|7491.4|7504.7|7492.7|7505.2|7493.2|7503.4|7491.4|0
1664828700000|2022-10-03 20:25:00|7505.2|7493.2|7506.7|7494.7|7507.2|7495.2|7503.6|7491.6|0
1664829000000|2022-10-03 20:30:00|7507|7495|7506.6|7494.6|7507.6|7495.6|7505.9|7493.9|0
1664829300000|2022-10-03 20:35:00|7506.8|7494.8|7505.9|7493.9|7508.2|7496.2|7505|7493|0
1664829600000|2022-10-03 20:40:00|7505.7|7493.7|7504.6|7492.6|7505.9|7493.9|7503.9|7491.9|0
1664829900000|2022-10-03 20:45:00|7503.9|7491.9|7503.5|7491.5|7505|7493|7503.3|7491.3|0
1664830200000|2022-10-03 20:50:00|7503.7|7491.7|7503|7491|7503.7|7491.7|7502.6|7490.6|0
1664830500000|2022-10-03 20:55:00|7502.6|7490.6|7503|7491|7503.5|7491.5|7501.9|7489.9|0
1664830800000|2022-10-03 21:00:00|7503.3|7491.3|7502.1|7490.1|7503.5|7491.5|7501.2|7489.2|0
1664831100000|2022-10-03 21:05:00|7502.2|7490.2|7502.3|7490.3|7502.5|7490.5|7502|7490|0
1664831400000|2022-10-03 21:10:00|7502.2|7490.2|7502.9|7490.9|7503.1|7491.1|7502|7490|0
1664831700000|2022-10-03 21:15:00|7503.1|7491.1|7502.7|7490.7|7503.1|7491.1|7502.5|7490.5|0
1664832000000|2022-10-03 21:20:00|7502.5|7490.5|7503.4|7491.4|7503.6|7491.6|7502.5|7490.5|0
1664832300000|2022-10-03 21:25:00|7504.9|7492.9|7504|7492|7504.9|7492.9|7503.8|7491.8|0
1664832600000|2022-10-03 21:30:00|7504.3|7492.3|7504.7|7492.7|7504.7|7492.7|7504.3|7492.3|0
1664832900000|2022-10-03 21:35:00|7504.9|7492.9|7503.1|7491.1|7504.9|7492.9|7502.7|7490.7|0
1664833200000|2022-10-03 21:40:00|7503.6|7491.6|7503.4|7491.4|7503.6|7491.6|7502.7|7490.7|0
1664833500000|2022-10-03 21:45:00|7503.3|7491.3|7504.3|7492.3|7504.3|7492.3|7502.9|7490.9|0
1664833800000|2022-10-03 21:50:00|7504.5|7492.5|7504.1|7492.1|7504.5|7492.5|7503.8|7491.8|0
1664834100000|2022-10-03 21:55:00|7504.5|7492.5|7505|7493|7505|7493|7503.8|7491.8|0
1664834400000|2022-10-03 22:00:00|7507|7495|7509.9|7497.9|7514.4|7502.4|7505.4|7493.4|0
1664834700000|2022-10-03 22:05:00|7509.4|7497.4|7511.2|7499.2|7511.9|7499.9|7508.3|7496.3|0
1664835000000|2022-10-03 22:10:00|7511.3|7499.3|7508.3|7496.3|7512.4|7500.4|7508.3|7496.3|0
1664835300000|2022-10-03 22:15:00|7507.9|7495.9|7504.5|7492.5|7508.8|7496.8|7504.3|7492.3|0
1664835600000|2022-10-03 22:20:00|7504.8|7492.8|7503.6|7491.6|7505.2|7493.2|7502.3|7490.3|0
1664835900000|2022-10-03 22:25:00|7503.2|7491.2|7498.5|7486.5|7504.3|7492.3|7497.6|7485.6|0
1664836200000|2022-10-03 22:30:00|7499.2|7487.2|7489.1|7477.1|7499.6|7487.6|7486|7474|0
1664836500000|2022-10-03 22:35:00|7489.6|7477.6|7487.3|7475.3|7491.6|7479.6|7486.4|7474.4|0
1664836800000|2022-10-03 22:40:00|7487.6|7475.6|7496|7484|7498.1|7486.1|7487.6|7475.6|0
1664837100000|2022-10-03 22:45:00|7496.1|7484.1|7492|7480|7498.7|7486.7|7491.6|7479.6|0
1664837400000|2022-10-03 22:50:00|7492.7|7480.7|7494|7482|7494|7482|7492.7|7480.7|0
1664837700000|2022-10-03 22:55:00|7493.6|7481.6|7494|7482|7498.1|7486.1|7493.1|7481.1|0
1664838000000|2022-10-03 23:00:00|7494.7|7482.7|7501.6|7489.6|7502.7|7490.7|7493.1|7481.1|0
1664838300000|2022-10-03 23:05:00|7502.3|7490.3|7502.3|7490.3|7502.7|7490.7|7498.7|7486.7|0
1664838600000|2022-10-03 23:10:00|7502.7|7490.7|7502.3|7490.3|7504.8|7492.8|7498.7|7486.7|0
1664838900000|2022-10-03 23:15:00|7502.5|7490.5|7509.2|7497.2|7509.2|7497.2|7502.3|7490.3|0
1664839200000|2022-10-03 23:20:00|7509|7497|7512.2|7500.2|7516.4|7504.4|7507.9|7495.9|0
1664839500000|2022-10-03 23:25:00|7512|7500|7513.3|7501.3|7514.4|7502.4|7510.2|7498.2|0
1664839800000|2022-10-03 23:30:00|7513.8|7501.8|7511.8|7499.8|7517.3|7505.3|7511.3|7499.3|0
1664840100000|2022-10-03 23:35:00|7511.7|7499.7|7510|7498|7512.2|7500.2|7509.3|7497.3|0
1664840400000|2022-10-03 23:40:00|7510.2|7498.2|7510.4|7498.4|7514.4|7502.4|7507.7|7495.7|0
1664840700000|2022-10-03 23:45:00|7510.9|7498.9|7517.8|7505.8|7518.5|7506.5|7508.9|7496.9|0
1664841000000|2022-10-03 23:50:00|7517.6|7505.6|7512.9|7500.9|7519.8|7507.8|7511.3|7499.3|0
1664841300000|2022-10-03 23:55:00|7513.3|7501.3|7517.6|7505.6|7518|7506|7512.2|7500.2|0
1664841600000|2022-10-04 00:00:00|7517.3|7505.3|7516.4|7504.4|7518.5|7506.5|7512.9|7500.9|0
1664841900000|2022-10-04 00:05:00|7516.5|7504.5|7523.4|7511.4|7523.4|7511.4|7516.5|7504.5|0
1664842200000|2022-10-04 00:10:00|7524|7512|7521.4|7509.4|7524.9|7512.9|7514.7|7502.7|0
1664842500000|2022-10-04 00:15:00|7521.2|7509.2|7548.3|7536.3|7552.8|7540.8|7520.5|7508.5|0
1664842800000|2022-10-04 00:20:00|7548.4|7536.4|7541.7|7529.7|7552.7|7540.7|7541.7|7529.7|0
1664843100000|2022-10-04 00:25:00|7541.6|7529.6|7546.2|7534.2|7546.2|7534.2|7541.6|7529.6|0
1664843400000|2022-10-04 00:30:00|7546.1|7534.1|7543.9|7531.9|7546.2|7534.2|7542.9|7530.9|0
1664843700000|2022-10-04 00:35:00|7541.8|7529.8|7543.8|7531.8|7546|7534|7539.5|7527.5|0
1664844000000|2022-10-04 00:40:00|7544.9|7532.9|7541.6|7529.6|7546.1|7534.1|7539.4|7527.4|0
1664844300000|2022-10-04 00:45:00|7540.5|7528.5|7548.1|7536.1|7548.2|7536.2|7540.5|7528.5|0
1664844600000|2022-10-04 00:50:00|7548.2|7536.2|7554.9|7542.9|7554.9|7542.9|7545.9|7533.9|0
1664844900000|2022-10-04 00:55:00|7557.1|7545.1|7557|7545|7561.5|7549.5|7553.8|7541.8|0
1664845200000|2022-10-04 01:00:00|7554.8|7542.8|7557|7545|7559.2|7547.2|7554.8|7542.8|0
1664845500000|2022-10-04 01:05:00|7556.9|7544.9|7557|7545|7559.2|7547.2|7554.8|7542.8|0
1664845800000|2022-10-04 01:10:00|7556.9|7544.9|7552.3|7540.3|7556.9|7544.9|7552.3|7540.3|0
1664846100000|2022-10-04 01:15:00|7552.4|7540.4|7561.1|7549.1|7561.1|7549.1|7550.1|7538.1|0
1664846400000|2022-10-04 01:20:00|7558.9|7546.9|7556.4|7544.4|7565.3|7553.3|7554.3|7542.3|0
1664846700000|2022-10-04 01:25:00|7556.5|7544.5|7558.7|7546.7|7558.8|7546.8|7554.3|7542.3|0
1664847000000|2022-10-04 01:30:00|7556.6|7544.6|7558.8|7546.8|7567.6|7555.6|7556.5|7544.5|0
1664847300000|2022-10-04 01:35:00|7556.6|7544.6|7560.9|7548.9|7560.9|7548.9|7556.6|7544.6|0
1664847600000|2022-10-04 01:40:00|7560.8|7548.8|7560.8|7548.8|7563|7551|7558.6|7546.6|0
1664847900000|2022-10-04 01:45:00|7561.1|7549.1|7561.2|7549.2|7563.4|7551.4|7558.9|7546.9|0
1664848200000|2022-10-04 01:50:00|7563.4|7551.4|7561.2|7549.2|7563.4|7551.4|7557.8|7545.8|0
1664848500000|2022-10-04 01:55:00|7561.1|7549.1|7550|7538|7561.2|7549.2|7550|7538|0
1664848800000|2022-10-04 02:00:00|7551.1|7539.1|7552.1|7540.1|7554.4|7542.4|7550|7538|0
1664849100000|2022-10-04 02:05:00|7550|7538|7538.3|7526.3|7550|7538|7538.3|7526.3|0
1664849400000|2022-10-04 02:10:00|7539.4|7527.4|7539.5|7527.5|7542.2|7530.2|7539.4|7527.4|0
1664849700000|2022-10-04 02:15:00|7541.7|7529.7|7541.6|7529.6|7543.9|7531.9|7537.2|7525.2|0
1664850000000|2022-10-04 02:20:00|7539.4|7527.4|7536.3|7524.3|7541.7|7529.7|7536.3|7524.3|0
1664850300000|2022-10-04 02:25:00|7536.4|7524.4|7543|7531|7543.1|7531.1|7536.4|7524.4|0
1664850600000|2022-10-04 02:30:00|7545.2|7533.2|7547.4|7535.4|7547.5|7535.5|7543|7531|0
1664850900000|2022-10-04 02:35:00|7547.5|7535.5|7549.6|7537.6|7549.6|7537.6|7547.4|7535.4|0
1664851200000|2022-10-04 02:40:00|7548.5|7536.5|7549.6|7537.6|7551.9|7539.9|7547.4|7535.4|0
1664851500000|2022-10-04 02:45:00|7547.4|7535.4|7543|7531|7549.6|7537.6|7542.9|7530.9|0
1664851800000|2022-10-04 02:50:00|7545.2|7533.2|7546.9|7534.9|7554.1|7542.1|7545.2|7533.2|0
1664852100000|2022-10-04 02:55:00|7549.1|7537.1|7546.9|7534.9|7549.1|7537.1|7544.7|7532.7|0
1664852400000|2022-10-04 03:00:00|7549.1|7537.1|7546.9|7534.9|7549.1|7537.1|7544.7|7532.7|0
1664852700000|2022-10-04 03:05:00|7544.8|7532.8|7542.5|7530.5|7544.8|7532.8|7540.3|7528.3|0
1664853000000|2022-10-04 03:10:00|7540.3|7528.3|7542.6|7530.6|7544.8|7532.8|7540.3|7528.3|0
1664853300000|2022-10-04 03:15:00|7544.8|7532.8|7547.1|7535.1|7547.1|7535.1|7544.8|7532.8|0
1664853600000|2022-10-04 03:20:00|7547|7535|7547.1|7535.1|7547.1|7535.1|7544.8|7532.8|0
1664853900000|2022-10-04 03:25:00|7546|7534|7542.7|7530.7|7546|7534|7542.7|7530.7|0
1664854200000|2022-10-04 03:30:00|7542.8|7530.8|7555.9|7543.9|7555.9|7543.9|7542.8|7530.8|0
1664854500000|2022-10-04 03:35:00|7557|7545|7560.3|7548.3|7560.3|7548.3|7555.9|7543.9|0
1664854800000|2022-10-04 03:40:00|7560.4|7548.4|7569.2|7557.2|7571.5|7559.5|7560.3|7548.3|0
1664855100000|2022-10-04 03:45:00|7569.1|7557.1|7568.7|7556.7|7573.2|7561.2|7566.6|7554.6|0
1664855400000|2022-10-04 03:50:00|7568.8|7556.8|7573.3|7561.3|7573.3|7561.3|7568.7|7556.7|0
1664855700000|2022-10-04 03:55:00|7575.5|7563.5|7575.5|7563.5|7575.5|7563.5|7572.2|7560.2|0
1664856000000|2022-10-04 04:00:00|7577.7|7565.7|7575.4|7563.4|7577.7|7565.7|7575.4|7563.4|0
1664856300000|2022-10-04 04:05:00|7577.5|7565.5|7572.6|7560.6|7577.5|7565.5|7572.5|7560.5|0
1664856600000|2022-10-04 04:10:00|7574.8|7562.8|7574.6|7562.6|7574.8|7562.8|7570.3|7558.3|0
1664856900000|2022-10-04 04:15:00|7573.6|7561.6|7572.5|7560.5|7574.7|7562.7|7571.4|7559.4|0
1664857200000|2022-10-04 04:20:00|7570.3|7558.3|7574.7|7562.7|7576.9|7564.9|7570.3|7558.3|0
1664857500000|2022-10-04 04:25:00|7576.9|7564.9|7577|7565|7579.1|7567.1|7574.7|7562.7|0
1664857800000|2022-10-04 04:30:00|7578.1|7566.1|7583.8|7571.8|7583.8|7571.8|7575.9|7563.9|0
1664858100000|2022-10-04 04:35:00|7581.6|7569.6|7590.5|7578.5|7590.6|7578.6|7581.6|7569.6|0
1664858400000|2022-10-04 04:40:00|7588.3|7576.3|7586|7574|7590.6|7578.6|7586|7574|0
1664858700000|2022-10-04 04:45:00|7585.9|7573.9|7583.8|7571.8|7586|7574|7583.8|7571.8|0
1664859000000|2022-10-04 04:50:00|7586|7574|7583.9|7571.9|7586.1|7574.1|7581.6|7569.6|0
1664859300000|2022-10-04 04:55:00|7583.8|7571.8|7579.4|7567.4|7583.9|7571.9|7579.4|7567.4|0
1664859600000|2022-10-04 05:00:00|7577.2|7565.2|7578.3|7566.3|7579.4|7567.4|7575|7563|0
1664859900000|2022-10-04 05:05:00|7577.2|7565.2|7579.4|7567.4|7579.5|7567.5|7577.2|7565.2|0
1664860200000|2022-10-04 05:10:00|7579.5|7567.5|7584.1|7572.1|7584.1|7572.1|7579.4|7567.4|0
1664860500000|2022-10-04 05:15:00|7584|7572|7579.6|7567.6|7584.1|7572.1|7578.5|7566.5|0
1664860800000|2022-10-04 05:20:00|7577.4|7565.4|7574.1|7562.1|7578.5|7566.5|7571.9|7559.9|0
1664861100000|2022-10-04 05:25:00|7571.9|7559.9|7574.1|7562.1|7576.3|7564.3|7571.9|7559.9|0
1664861400000|2022-10-04 05:30:00|7574|7562|7574|7562|7575.2|7563.2|7571.8|7559.8|0
1664861700000|2022-10-04 05:35:00|7574.1|7562.1|7574.1|7562.1|7576.2|7564.2|7571.9|7559.9|0
1664862000000|2022-10-04 05:40:00|7573.6|7561.6|7575.3|7563.3|7575.4|7563.4|7570.9|7558.9|0
1664862300000|2022-10-04 05:45:00|7575.4|7563.4|7575|7563|7577.5|7565.5|7572.7|7560.7|0
1664862600000|2022-10-04 05:50:00|7574|7562|7568.5|7556.5|7574|7562|7568.5|7556.5|0
1664862900000|2022-10-04 05:55:00|7566.3|7554.3|7564.1|7552.1|7570.6|7558.6|7561.9|7549.9|0
1664863200000|2022-10-04 06:00:00|7562|7550|7555.7|7550.7|7564.2|7555.2|7546.7|7541.7|167
1664863500000|2022-10-04 06:05:00|7555.2|7550.2|7554.2|7549.2|7563.2|7558.2|7550.7|7545.7|36
1664863800000|2022-10-04 06:10:00|7553.7|7548.7|7552.7|7547.7|7554.7|7549.7|7548.7|7543.7|22
1664864100000|2022-10-04 06:15:00|7552.2|7547.2|7551.2|7546.2|7557.7|7552.7|7550.7|7545.7|28
1664864400000|2022-10-04 06:20:00|7550.7|7545.7|7552.2|7547.2|7557.2|7552.2|7547.7|7542.7|38
1664864700000|2022-10-04 06:25:00|7552.7|7547.7|7552.2|7547.2|7553.2|7548.2|7547.7|7542.7|35
1664865000000|2022-10-04 06:30:00|7552.7|7547.7|7557.2|7552.2|7560.7|7555.7|7550.7|7545.7|43
1664865300000|2022-10-04 06:35:00|7556.7|7551.7|7555.2|7550.2|7557.2|7552.2|7549.7|7544.7|28
1664865600000|2022-10-04 06:40:00|7555.7|7550.7|7551.7|7546.7|7556.2|7551.2|7549.7|7544.7|41
1664865900000|2022-10-04 06:45:00|7552.7|7547.7|7555.7|7550.7|7560.7|7555.7|7552.2|7547.2|60
1664866200000|2022-10-04 06:50:00|7554.2|7549.2|7556.2|7551.2|7558.2|7553.2|7549.7|7544.7|51
1664866500000|2022-10-04 06:55:00|7556.7|7551.7|7559.2|7554.2|7564.7|7559.7|7554.7|7549.7|174
1664866800000|2022-10-04 07:00:00|7558.2|7553.2|7551.2|7546.2|7558.2|7553.2|7529.2|7524.2|783
1664867100000|2022-10-04 07:05:00|7548.7|7543.7|7575.2|7570.2|7585.2|7580.2|7548.7|7543.7|811
1664867400000|2022-10-04 07:10:00|7574.7|7569.7|7594.2|7589.2|7598.2|7593.2|7571.2|7566.2|642
1664867700000|2022-10-04 07:15:00|7593.7|7588.7|7604.2|7599.2|7604.7|7599.7|7586.2|7581.2|353
1664868000000|2022-10-04 07:20:00|7603.7|7598.7|7595.7|7590.7|7612.2|7607.2|7594.2|7589.2|361
1664868300000|2022-10-04 07:25:00|7597.2|7592.2|7589.7|7584.7|7602.7|7597.7|7586.7|7581.7|323
1664868600000|2022-10-04 07:30:00|7589.2|7584.2|7589.7|7584.7|7595.2|7590.2|7582.2|7577.2|273
1664868900000|2022-10-04 07:35:00|7590.2|7585.2|7598.7|7593.7|7602.2|7597.2|7589.7|7584.7|204
1664869200000|2022-10-04 07:40:00|7601.1|7596.1|7605.1|7600.1|7608.1|7603.1|7595.6|7590.6|258
1664869500000|2022-10-04 07:45:00|7605.6|7600.6|7614.6|7609.6|7616.1|7611.1|7599.1|7594.1|203
1664869800000|2022-10-04 07:50:00|7614.1|7609.1|7618.6|7613.6|7623.6|7618.6|7612.6|7607.6|213
1664870100000|2022-10-04 07:55:00|7618.1|7613.1|7618.6|7613.6|7621.1|7616.1|7607.1|7602.1|167
1664870400000|2022-10-04 08:00:00|7619.1|7614.1|7629.6|7624.6|7631.6|7626.6|7619.1|7614.1|171
1664870700000|2022-10-04 08:05:00|7629.1|7624.1|7622.1|7617.1|7629.1|7624.1|7620.1|7615.1|207
1664871000000|2022-10-04 08:10:00|7621.1|7616.1|7611.6|7606.6|7626.1|7621.1|7611.1|7606.1|166
1664871300000|2022-10-04 08:15:00|7612.1|7607.1|7620.6|7615.6|7623.1|7618.1|7608.6|7603.6|128
1664871600000|2022-10-04 08:20:00|7620.1|7615.1|7615.6|7610.6|7623.6|7618.6|7613.1|7608.1|160
1664871900000|2022-10-04 08:25:00|7615.1|7610.1|7614.1|7609.1|7617.6|7612.6|7608.6|7603.6|74
1664872200000|2022-10-04 08:30:00|7613.6|7608.6|7616.6|7611.6|7618.1|7613.1|7608.6|7603.6|121
1664872500000|2022-10-04 08:35:00|7616.1|7611.1|7613.1|7608.1|7616.6|7611.6|7610.1|7605.1|95
1664872800000|2022-10-04 08:40:00|7612.6|7607.6|7606.6|7601.6|7619.1|7614.1|7602.6|7597.6|120
1664873100000|2022-10-04 08:45:00|7607.1|7602.1|7605.1|7600.1|7609.1|7604.1|7599.1|7594.1|163
1664873400000|2022-10-04 08:50:00|7605.6|7600.6|7603.1|7598.1|7610.1|7605.1|7603.1|7598.1|103
1664873700000|2022-10-04 08:55:00|7602.6|7597.6|7617.1|7612.1|7617.6|7612.6|7601.6|7596.6|77
1664874000000|2022-10-04 09:00:00|7617.6|7612.6|7620.1|7615.1|7624.1|7619.1|7616.1|7611.1|224
1664874300000|2022-10-04 09:05:00|7620.6|7615.6|7619.6|7614.6|7627.6|7622.6|7616.1|7611.1|104
1664874600000|2022-10-04 09:10:00|7620.1|7615.1|7603.1|7598.1|7622.6|7617.6|7602.1|7597.1|186
1664874900000|2022-10-04 09:15:00|7603.6|7598.6|7612.6|7607.6|7615.1|7610.1|7602.1|7597.1|117
1664875200000|2022-10-04 09:20:00|7613.1|7608.1|7623.6|7618.6|7623.6|7618.6|7609.6|7604.6|106
1664875500000|2022-10-04 09:25:00|7623.1|7618.1|7631.1|7626.1|7633.1|7628.1|7618.6|7613.6|95
1664875800000|2022-10-04 09:30:00|7630.6|7625.6|7626.6|7621.6|7631.1|7626.1|7622.1|7617.1|103
1664876100000|2022-10-04 09:35:00|7626.1|7621.1|7634.6|7629.6|7637.6|7632.6|7625.1|7620.1|82
1664876400000|2022-10-04 09:40:00|7634.1|7629.1|7639.6|7634.6|7643.6|7638.6|7634.1|7629.1|102
1664876700000|2022-10-04 09:45:00|7640.1|7635.1|7642.1|7637.1|7642.1|7637.1|7634.6|7629.6|41
1664877000000|2022-10-04 09:50:00|7642.6|7637.6|7652.6|7647.6|7658.6|7653.6|7641.6|7636.6|176
1664877300000|2022-10-04 09:55:00|7653.1|7648.1|7645.1|7640.1|7655.6|7650.6|7643.6|7638.6|191
1664877600000|2022-10-04 10:00:00|7643.6|7638.6|7644.1|7639.1|7648.1|7643.1|7642.1|7637.1|73
1664877900000|2022-10-04 10:05:00|7643.6|7638.6|7645.1|7640.1|7645.6|7640.6|7634.6|7629.6|92
1664878200000|2022-10-04 10:10:00|7645.6|7640.6|7650.1|7645.1|7655.1|7650.1|7642.6|7637.6|107
1664878500000|2022-10-04 10:15:00|7649.6|7644.6|7660.1|7655.1|7660.1|7655.1|7646.6|7641.6|234
1664878800000|2022-10-04 10:20:00|7659.1|7654.1|7665.1|7660.1|7665.1|7660.1|7654.6|7649.6|109
1664879100000|2022-10-04 10:25:00|7664.6|7659.6|7663.1|7658.1|7669.6|7664.6|7661.1|7656.1|120
1664879400000|2022-10-04 10:30:00|7663.6|7658.6|7667.6|7662.6|7671.1|7666.1|7662.6|7657.6|125
1664879700000|2022-10-04 10:35:00|7667.1|7662.1|7670.1|7665.1|7670.6|7665.6|7664.1|7659.1|79
1664880000000|2022-10-04 10:40:00|7670.6|7665.6|7673.1|7668.1|7673.6|7668.6|7668.1|7663.1|84
1664880300000|2022-10-04 10:45:00|7673.6|7668.6|7669.6|7664.6|7673.6|7668.6|7667.6|7662.6|47
1664880600000|2022-10-04 10:50:00|7670.1|7665.1|7658.1|7653.1|7673.6|7668.6|7657.1|7652.1|45
1664880900000|2022-10-04 10:55:00|7657.1|7652.1|7652.6|7647.6|7659.1|7654.1|7650.1|7645.1|113
1664881200000|2022-10-04 11:00:00|7653.1|7648.1|7653.1|7648.1|7657.1|7652.1|7650.1|7645.1|46
1664881500000|2022-10-04 11:05:00|7652.1|7647.1|7654.1|7649.1|7656.6|7651.6|7649.1|7644.1|77
1664881800000|2022-10-04 11:10:00|7653.6|7648.6|7654.1|7649.1|7660.1|7655.1|7653.6|7648.6|58
1664882100000|2022-10-04 11:15:00|7653.6|7648.6|7655.6|7650.6|7661.6|7656.6|7649.6|7644.6|79
1664882400000|2022-10-04 11:20:00|7655.1|7650.1|7651.1|7646.1|7656.6|7651.6|7646.1|7641.1|43
1664882700000|2022-10-04 11:25:00|7650.6|7645.6|7653.6|7648.6|7656.1|7651.1|7649.6|7644.6|29
1664883000000|2022-10-04 11:30:00|7654.1|7649.1|7661.6|7656.6|7662.1|7657.1|7654.1|7649.1|60
1664883300000|2022-10-04 11:35:00|7662.1|7657.1|7659.6|7654.6|7663.6|7658.6|7656.6|7651.6|41
1664883600000|2022-10-04 11:40:00|7658.2|7653.2|7658.7|7653.7|7659.7|7654.7|7654.7|7649.7|38
1664883900000|2022-10-04 11:45:00|7659.2|7654.2|7660.7|7655.7|7665.2|7660.2|7655.7|7650.7|54
1664884200000|2022-10-04 11:50:00|7661.2|7656.2|7668.7|7663.7|7668.7|7663.7|7658.7|7653.7|68
1664884500000|2022-10-04 11:55:00|7668.2|7663.2|7672.2|7667.2|7673.7|7668.7|7667.7|7662.7|54
1664884800000|2022-10-04 12:00:00|7671.7|7666.7|7674.2|7669.2|7674.7|7669.7|7669.7|7664.7|94
1664885100000|2022-10-04 12:05:00|7673.7|7668.7|7671.7|7666.7|7676.2|7671.2|7669.7|7664.7|60
1664885400000|2022-10-04 12:10:00|7671.2|7666.2|7673.7|7668.7|7674.7|7669.7|7668.2|7663.2|85
1664885700000|2022-10-04 12:15:00|7673.2|7668.2|7668.7|7663.7|7676.2|7671.2|7668.7|7663.7|51
1664886000000|2022-10-04 12:20:00|7668.2|7663.2|7657.2|7652.2|7668.7|7663.7|7653.2|7648.2|123
1664886300000|2022-10-04 12:25:00|7657.7|7652.7|7660.7|7655.7|7662.2|7657.2|7656.7|7651.7|72
1664886600000|2022-10-04 12:30:00|7660.2|7655.2|7668.2|7663.2|7669.7|7664.7|7658.2|7653.2|102
1664886900000|2022-10-04 12:35:00|7668.7|7663.7|7662.7|7657.7|7672.7|7667.7|7662.2|7657.2|100
1664887200000|2022-10-04 12:40:00|7663.7|7658.7|7663.7|7658.7|7667.2|7662.2|7660.7|7655.7|62
1664887500000|2022-10-04 12:45:00|7663.2|7658.2|7653.7|7648.7|7663.7|7658.7|7648.7|7643.7|285
1664887800000|2022-10-04 12:50:00|7654.2|7649.2|7659.2|7654.2|7664.7|7659.7|7652.7|7647.7|78
1664888100000|2022-10-04 12:55:00|7659.7|7654.7|7664.7|7659.7|7665.7|7660.7|7655.2|7650.2|118
1664888400000|2022-10-04 13:00:00|7664.2|7659.2|7664.2|7659.2|7666.2|7661.2|7660.7|7655.7|58
1664888700000|2022-10-04 13:05:00|7664.7|7659.7|7660.7|7655.7|7666.2|7661.2|7658.2|7653.2|37
1664889000000|2022-10-04 13:10:00|7660.2|7655.2|7655.2|7650.2|7660.7|7655.7|7654.7|7649.7|40
1664889300000|2022-10-04 13:15:00|7654.7|7649.7|7658.7|7653.7|7660.2|7655.2|7654.7|7649.7|67
1664889600000|2022-10-04 13:20:00|7658.2|7653.2|7657.7|7652.7|7660.7|7655.7|7655.2|7650.2|78
1664889900000|2022-10-04 13:25:00|7657.2|7652.2|7658.7|7653.7|7661.7|7656.7|7652.2|7647.2|82
1664890200000|2022-10-04 13:30:00|7658.2|7653.2|7664.7|7659.7|7668.2|7663.2|7655.7|7650.7|208
1664890500000|2022-10-04 13:35:00|7665.2|7660.2|7675.2|7670.2|7676.2|7671.2|7664.2|7659.2|83
1664890800000|2022-10-04 13:40:00|7675.7|7670.7|7671.7|7666.7|7676.7|7671.7|7668.2|7663.2|116
1664891100000|2022-10-04 13:45:00|7672.2|7667.2|7680.2|7675.2|7682.2|7677.2|7670.2|7665.2|124
1664891400000|2022-10-04 13:50:00|7679.2|7674.2|7672.2|7667.2|7680.7|7675.7|7670.2|7665.2|75
1664891700000|2022-10-04 13:55:00|7671.7|7666.7|7679.7|7674.7|7680.2|7675.2|7670.2|7665.2|82
1664892000000|2022-10-04 14:00:00|7678.2|7673.2|7690.2|7685.2|7698.2|7693.2|7678.2|7673.2|168
1664892300000|2022-10-04 14:05:00|7689.2|7684.2|7688.2|7683.2|7694.2|7689.2|7679.2|7674.2|110
1664892600000|2022-10-04 14:10:00|7688.7|7683.7|7690.7|7685.7|7695.7|7690.7|7683.7|7678.7|112
1664892900000|2022-10-04 14:15:00|7691.7|7686.7|7690.2|7685.2|7694.7|7689.7|7688.2|7683.2|100
1664893200000|2022-10-04 14:20:00|7689.7|7684.7|7678.7|7673.7|7689.7|7684.7|7676.2|7671.2|203
1664893500000|2022-10-04 14:25:00|7678.2|7673.2|7670.7|7665.7|7683.2|7678.2|7670.7|7665.7|120
1664893800000|2022-10-04 14:30:00|7670.2|7665.2|7682.7|7677.7|7684.7|7679.7|7670.2|7665.2|91
1664894100000|2022-10-04 14:35:00|7682.2|7677.2|7682.7|7677.7|7685.7|7680.7|7681.7|7676.7|116
1664894400000|2022-10-04 14:40:00|7682.2|7677.2|7687.2|7682.2|7689.2|7684.2|7682.2|7677.2|185
1664894700000|2022-10-04 14:45:00|7686.7|7681.7|7686.2|7681.2|7688.7|7683.7|7680.2|7675.2|121
1664895000000|2022-10-04 14:50:00|7686.7|7681.7|7677.2|7672.2|7688.2|7683.2|7672.7|7667.7|103
1664895300000|2022-10-04 14:55:00|7676.7|7671.7|7684.7|7679.7|7686.7|7681.7|7674.7|7669.7|120
1664895600000|2022-10-04 15:00:00|7684.2|7679.2|7680.7|7675.7|7687.2|7682.2|7678.2|7673.2|200
1664895900000|2022-10-04 15:05:00|7680.2|7675.2|7693.2|7688.2|7695.7|7690.7|7679.7|7674.7|129
1664896200000|2022-10-04 15:10:00|7692.7|7687.7|7691.2|7686.2|7693.2|7688.2|7684.7|7679.7|102
1664896500000|2022-10-04 15:15:00|7691.7|7686.7|7697.2|7692.2|7699.7|7694.7|7691.7|7686.7|256
1664896800000|2022-10-04 15:20:00|7696.7|7691.7|7697.7|7692.7|7702.7|7697.7|7696.2|7691.2|258
1664897100000|2022-10-04 15:25:00|7698.2|7693.2|7699.7|7694.7|7702.7|7697.7|7693.7|7688.7|404
1664897400000|2022-10-04 15:30:00|7700.2|7694.2|7699.2|7692.2|7703.2|7696.2|7691.2|7685.2|1147
1664897700000|2022-10-04 15:35:00|7698.2|7691.2|7697.2|7690.2|7700.2|7693.2|7690.2|7684.2|168
1664898000000|2022-10-04 15:40:00|7696.2|7689.2|7688.2|7681.2|7697.2|7690.2|7685.2|7679.2|80
1664898300000|2022-10-04 15:45:00|7689.2|7683.2|7691.2|7684.2|7692.2|7686.2|7688.2|7681.2|305
1664898600000|2022-10-04 15:50:00|7690.2|7685.2|7696.2|7689.2|7696.2|7689.2|7690.2|7685.2|47
1664898900000|2022-10-04 15:55:00|7695.2|7688.2|7696.2|7690.2|7696.2|7690.2|7693.2|7687.2|37
1664899200000|2022-10-04 16:00:00|7697.2|7689.2|7699.2|7692.2|7700.2|7694.2|7697.2|7689.2|60
1664899500000|2022-10-04 16:05:00|7700.2|7693.2|7691.2|7684.2|7701.2|7694.2|7691.2|7684.2|46
1664899800000|2022-10-04 16:10:00|7690.2|7683.2|7697.2|7690.2|7697.2|7691.2|7689.2|7683.2|46
1664900100000|2022-10-04 16:15:00|7698.2|7691.2|7694.2|7688.2|7700.2|7693.2|7693.2|7686.2|31
1664900400000|2022-10-04 16:20:00|7695.2|7687.2|7692.2|7686.2|7695.2|7688.2|7691.2|7685.2|53
1664900700000|2022-10-04 16:25:00|7693.2|7685.2|7697.2|7690.2|7698.2|7692.2|7690.2|7684.2|77
1664901000000|2022-10-04 16:30:00|7696.2|7689.2|7697.2|7691.2|7699.2|7692.2|7694.2|7687.2|66
1664901300000|2022-10-04 16:35:00|7698.2|7690.2|7695.2|7688.2|7698.2|7690.2|7693.2|7686.2|62
1664901600000|2022-10-04 16:40:00|7694.2|7686.2|7691.2|7684.2|7696.2|7689.2|7690.2|7683.2|32
1664901900000|2022-10-04 16:45:00|7690.2|7683.2|7685.2|7678.2|7690.2|7684.2|7683.2|7677.2|28
1664902200000|2022-10-04 16:50:00|7684.2|7677.2|7685.2|7677.2|7689.2|7682.2|7684.2|7677.2|7
1664902500000|2022-10-04 16:55:00|7684.2|7676.2|7684.2|7677.2|7685.2|7678.2|7679.2|7672.2|34
1664902800000|2022-10-04 17:00:00|7683.2|7676.2|7681.2|7674.2|7685.2|7677.2|7677.2|7669.2|17
1664903100000|2022-10-04 17:05:00|7683.2|7675.2|7678.2|7670.2|7683.2|7675.2|7675.2|7663.2|15
1664903400000|2022-10-04 17:10:00|7679.2|7671.2|7665.2|7658.2|7681.2|7673.2|7665.2|7658.2|38
1664903700000|2022-10-04 17:15:00|7664.2|7656.2|7651.2|7644.2|7664.2|7656.2|7648.2|7642.2|77
1664904000000|2022-10-04 17:20:00|7650.2|7642.2|7663.2|7655.2|7665.2|7657.2|7648.2|7641.2|17
1664904300000|2022-10-04 17:25:00|7664.2|7656.2|7670.2|7662.2|7674.2|7663.2|7664.2|7656.2|5
1664904600000|2022-10-04 17:30:00|7671.2|7663.2|7666.2|7658.2|7674.2|7665.2|7666.2|7658.2|5
1664904900000|2022-10-04 17:35:00|7665.2|7657.2|7664.2|7655.2|7667.2|7658.2|7659.2|7652.2|3
1664905200000|2022-10-04 17:40:00|7663.2|7657.2|7664.2|7655.2|7669.2|7660.2|7663.2|7655.2|1
1664905500000|2022-10-04 17:45:00|7666.2|7656.2|7674.2|7665.2|7676.2|7665.2|7666.2|7656.2|8
1664905800000|2022-10-04 17:50:00|7678.2|7667.2|7685.2|7676.2|7685.2|7678.2|7677.2|7667.2|12
1664906100000|2022-10-04 17:55:00|7684.2|7674.2|7676.6|7664.6|7684.2|7675.2|7676.6|7664.6|28
1664906400000|2022-10-04 18:00:00|7678.8|7666.8|7674.5|7662.5|7681.1|7669.1|7674.4|7662.4|0
1664906700000|2022-10-04 18:05:00|7674.4|7662.4|7674.5|7662.5|7676.8|7664.8|7672.2|7660.2|0
1664907000000|2022-10-04 18:10:00|7674.6|7662.6|7665.8|7653.8|7676.7|7664.7|7663.5|7651.5|0
1664907300000|2022-10-04 18:15:00|7665.7|7653.7|7661.4|7649.4|7670.2|7658.2|7661.3|7649.3|0
1664907600000|2022-10-04 18:20:00|7661.3|7649.3|7667.9|7655.9|7668|7656|7661.3|7649.3|0
1664907900000|2022-10-04 18:25:00|7668|7656|7658.8|7646.8|7668|7656|7656.7|7644.7|0
1664908200000|2022-10-04 18:30:00|7658.9|7646.9|7665.6|7653.6|7667.9|7655.9|7658.8|7646.8|0
1664908500000|2022-10-04 18:35:00|7664.5|7652.5|7665.5|7653.5|7667.8|7655.8|7661.1|7649.1|0
1664908800000|2022-10-04 18:40:00|7665.6|7653.6|7667.8|7655.8|7667.8|7655.8|7665.5|7653.5|0
1664909100000|2022-10-04 18:45:00|7665.7|7653.7|7679|7667|7681.2|7669.2|7665.7|7653.7|0
1664909400000|2022-10-04 18:50:00|7681.1|7669.1|7683.4|7671.4|7685.7|7673.7|7679|7667|0
1664909700000|2022-10-04 18:55:00|7683.5|7671.5|7679.1|7667.1|7685.7|7673.7|7679.1|7667.1|0
1664910000000|2022-10-04 19:00:00|7676.9|7664.9|7676.8|7664.8|7683.5|7671.5|7674.5|7662.5|0
1664910300000|2022-10-04 19:05:00|7675.7|7663.7|7673.2|7661.2|7676.8|7664.8|7670|7658|0
1664910600000|2022-10-04 19:10:00|7672.2|7660.2|7669.6|7657.6|7674.4|7662.4|7660.6|7648.6|0
1664910900000|2022-10-04 19:15:00|7668.5|7656.5|7669.6|7657.6|7674.1|7662.1|7667.4|7655.4|0
1664911200000|2022-10-04 19:20:00|7668.5|7656.5|7674|7662|7674.1|7662.1|7665.1|7653.1|0
1664911500000|2022-10-04 19:25:00|7674.1|7662.1|7680.5|7668.5|7680.8|7668.8|7671.8|7659.8|0
1664911800000|2022-10-04 19:30:00|7679.4|7667.4|7671.8|7659.8|7680.5|7668.5|7671.6|7659.6|0
1664912100000|2022-10-04 19:35:00|7672.8|7660.8|7682.9|7670.9|7687.4|7675.4|7670.6|7658.6|0
1664912400000|2022-10-04 19:40:00|7685.1|7673.1|7680.6|7668.6|7685.1|7673.1|7678.4|7666.4|0
1664912700000|2022-10-04 19:45:00|7678.5|7666.5|7680.7|7668.7|7683|7671|7678.4|7666.4|0
1664913000000|2022-10-04 19:50:00|7680.8|7668.8|7698.3|7686.3|7699.4|7687.4|7680.8|7668.8|0
1664913300000|2022-10-04 19:55:00|7699.4|7687.4|7700.9|7688.9|7702.9|7690.9|7689.6|7677.6|0
1664913600000|2022-10-04 20:00:00|7702.6|7690.6|7705.4|7693.4|7709.3|7697.3|7695.5|7683.5|0
1664913900000|2022-10-04 20:05:00|7706.2|7694.2|7701.2|7689.2|7707.8|7695.8|7700.7|7688.7|0
1664914200000|2022-10-04 20:10:00|7701.8|7689.8|7695.8|7683.8|7703.3|7691.3|7695.1|7683.1|0
1664914500000|2022-10-04 20:15:00|7695.1|7683.1|7695.1|7683.1|7698.2|7686.2|7695.1|7683.1|0
1664914800000|2022-10-04 20:20:00|7694.7|7682.7|7695.1|7683.1|7695.8|7683.8|7693.1|7681.1|0
1664915100000|2022-10-04 20:25:00|7695.3|7683.3|7697.1|7685.1|7698.7|7686.7|7694.7|7682.7|0
1664915400000|2022-10-04 20:30:00|7698.2|7686.2|7698.2|7686.2|7699.8|7687.8|7696.2|7684.2|0
1664915700000|2022-10-04 20:35:00|7697.8|7685.8|7698.7|7686.7|7699.3|7687.3|7697.1|7685.1|0
1664916000000|2022-10-04 20:40:00|7698.6|7686.6|7697.1|7685.1|7699.3|7687.3|7696.7|7684.7|0
1664916300000|2022-10-04 20:45:00|7696.7|7684.7|7695.3|7683.3|7697.8|7685.8|7694.7|7682.7|0
1664916600000|2022-10-04 20:50:00|7695.1|7683.1|7698.2|7686.2|7700.2|7688.2|7695.1|7683.1|0
1664916900000|2022-10-04 20:55:00|7698|7686|7698.9|7686.9|7701.7|7689.7|7697.1|7685.1|0
1664917200000|2022-10-04 21:00:00|7698.4|7686.4|7697.6|7685.6|7698.9|7686.9|7695.8|7683.8|0
1664917500000|2022-10-04 21:05:00|7697.5|7685.5|7697.8|7685.8|7698.9|7686.9|7696.7|7684.7|0
1664917800000|2022-10-04 21:10:00|7698.9|7686.9|7697.3|7685.3|7699.3|7687.3|7697.1|7685.1|0
1664918100000|2022-10-04 21:15:00|7697.6|7685.6|7696.9|7684.9|7698|7686|7696|7684|0
1664918400000|2022-10-04 21:20:00|7697.3|7685.3|7698|7686|7698.2|7686.2|7696.7|7684.7|0
1664918700000|2022-10-04 21:25:00|7698.2|7686.2|7696|7684|7699.1|7687.1|7696|7684|0
1664919000000|2022-10-04 21:30:00|7697.3|7685.3|7696.9|7684.9|7697.6|7685.6|7696.9|7684.9|0
1664919300000|2022-10-04 21:35:00|7697.1|7685.1|7696.7|7684.7|7697.3|7685.3|7696.2|7684.2|0
1664919600000|2022-10-04 21:40:00|7696.9|7684.9|7697.1|7685.1|7697.6|7685.6|7696.9|7684.9|0
1664919900000|2022-10-04 21:45:00|7697.5|7685.5|7697.5|7685.5|7697.5|7685.5|7696.6|7684.6|0
1664920200000|2022-10-04 21:50:00|7696.6|7684.6|7696.6|7684.6|7697.5|7685.5|7696.2|7684.2|0
1664920500000|2022-10-04 21:55:00|7696.8|7684.8|7696.6|7684.6|7696.8|7684.8|7696.4|7684.4|0
1664920800000|2022-10-04 22:00:00|7696.5|7684.5|7687.8|7675.8|7697.3|7685.3|7683.8|7671.8|0
1664921100000|2022-10-04 22:05:00|7687.6|7675.6|7685.8|7673.8|7687.8|7675.8|7682.2|7670.2|0
1664921400000|2022-10-04 22:10:00|7686|7674|7689.3|7677.3|7689.3|7677.3|7685.8|7673.8|0
1664921700000|2022-10-04 22:15:00|7689.1|7677.1|7690.4|7678.4|7690.9|7678.9|7688.9|7676.9|0
1664922000000|2022-10-04 22:20:00|7689.8|7677.8|7689.3|7677.3|7690.4|7678.4|7686.2|7674.2|0
1664922300000|2022-10-04 22:25:00|7688.9|7676.9|7685.3|7673.3|7689.3|7677.3|7685.1|7673.1|0
1664922600000|2022-10-04 22:30:00|7685.6|7673.6|7682.2|7670.2|7685.8|7673.8|7681.4|7669.4|0
1664922900000|2022-10-04 22:35:00|7682.3|7670.3|7683.1|7671.1|7683.3|7671.3|7681.1|7669.1|0
1664923200000|2022-10-04 22:40:00|7682.9|7670.9|7684|7672|7685.5|7673.5|7682.9|7670.9|0
1664923500000|2022-10-04 22:45:00|7684.2|7672.2|7681.1|7669.1|7686.6|7674.6|7681.1|7669.1|0
1664923800000|2022-10-04 22:50:00|7681.3|7669.3|7683.3|7671.3|7684|7672|7681.1|7669.1|0
1664924100000|2022-10-04 22:55:00|7683.6|7671.6|7685.1|7673.1|7686.4|7674.4|7682|7670|0
1664924400000|2022-10-04 23:00:00|7685|7673|7681.5|7669.5|7685|7673|7681|7669|0
1664924700000|2022-10-04 23:05:00|7681.4|7669.4|7683|7671|7683|7671|7676.4|7664.4|0
1664925000000|2022-10-04 23:10:00|7683.2|7671.2|7685.4|7673.4|7685.9|7673.9|7681.5|7669.5|0
1664925300000|2022-10-04 23:15:00|7685.2|7673.2|7683.3|7671.3|7685.4|7673.4|7683|7671|0
1664925600000|2022-10-04 23:20:00|7683.5|7671.5|7683.3|7671.3|7684|7672|7681.3|7669.3|0
1664925900000|2022-10-04 23:25:00|7683.1|7671.1|7676.9|7664.9|7684|7672|7676.7|7664.7|0
1664926200000|2022-10-04 23:30:00|7676.5|7664.5|7684.4|7672.4|7684.8|7672.8|7676.5|7664.5|0
1664926500000|2022-10-04 23:35:00|7684.8|7672.8|7684.4|7672.4|7685.9|7673.9|7682.8|7670.8|0
1664926800000|2022-10-04 23:40:00|7684.8|7672.8|7683.9|7671.9|7685.9|7673.9|7683.7|7671.7|0
1664927100000|2022-10-04 23:45:00|7683.7|7671.7|7683.9|7671.9|7684.4|7672.4|7682.4|7670.4|0
1664927400000|2022-10-04 23:50:00|7684|7672|7682.6|7670.6|7684.4|7672.4|7680.8|7668.8|0
1664927700000|2022-10-04 23:55:00|7682.4|7670.4|7683.9|7671.9|7683.9|7671.9|7682.4|7670.4|0
1664928000000|2022-10-05 00:00:00|7683.5|7671.5|7679.3|7667.3|7683.5|7671.5|7675.8|7663.8|0
1664928300000|2022-10-05 00:05:00|7679.5|7667.5|7673.3|7661.3|7680.8|7668.8|7671.8|7659.8|0
1664928600000|2022-10-05 00:10:00|7672.9|7660.9|7677.9|7665.9|7677.9|7665.9|7672.9|7660.9|0
1664928900000|2022-10-05 00:15:00|7677.5|7665.5|7680.7|7668.7|7685|7673|7676.4|7664.4|0
1664929200000|2022-10-05 00:20:00|7680.6|7668.6|7674.1|7662.1|7680.7|7668.7|7672|7660|0
1664929500000|2022-10-05 00:25:00|7674.2|7662.2|7674.1|7662.1|7677.4|7665.4|7674.1|7662.1|0
1664929800000|2022-10-05 00:30:00|7676.3|7664.3|7674.2|7662.2|7680.7|7668.7|7674.1|7662.1|0
1664930100000|2022-10-05 00:35:00|7675.3|7663.3|7676.4|7664.4|7676.4|7664.4|7672|7660|0
1664930400000|2022-10-05 00:40:00|7678.5|7666.5|7677.4|7665.4|7682.9|7670.9|7677.4|7665.4|0
1664930700000|2022-10-05 00:45:00|7676.3|7664.3|7667.5|7655.5|7680.7|7668.7|7667.5|7655.5|0
1664931000000|2022-10-05 00:50:00|7669.7|7657.7|7669.6|7657.6|7669.7|7657.7|7665.2|7653.2|0
1664931300000|2022-10-05 00:55:00|7667.5|7655.5|7678.1|7666.1|7678.1|7666.1|7667.4|7655.4|0
1664931600000|2022-10-05 01:00:00|7675.9|7663.9|7676|7664|7679.2|7667.2|7673.7|7661.7|0
1664931900000|2022-10-05 01:05:00|7678.1|7666.1|7689.1|7677.1|7689.1|7677.1|7677|7665|0
1664932200000|2022-10-05 01:10:00|7687|7675|7691.3|7679.3|7691.3|7679.3|7686.9|7674.9|0
1664932500000|2022-10-05 01:15:00|7691.2|7679.2|7682.5|7670.5|7691.2|7679.2|7680.2|7668.2|0
1664932800000|2022-10-05 01:20:00|7682.4|7670.4|7682.6|7670.6|7687|7675|7682.4|7670.4|0
1664933100000|2022-10-05 01:25:00|7682.5|7670.5|7686.9|7674.9|7687|7675|7678.2|7666.2|0
1664933400000|2022-10-05 01:30:00|7684.8|7672.8|7671.6|7659.6|7686.9|7674.9|7670.4|7658.4|0
1664933700000|2022-10-05 01:35:00|7671.5|7659.5|7667.2|7655.2|7676|7664|7667.2|7655.2|0
1664934000000|2022-10-05 01:40:00|7669.3|7657.3|7667.1|7655.1|7669.3|7657.3|7660.4|7648.4|0
1664934300000|2022-10-05 01:45:00|7667.2|7655.2|7666|7654|7669.3|7657.3|7664.9|7652.9|0
1664934600000|2022-10-05 01:50:00|7667|7655|7665.9|7653.9|7671.5|7659.5|7664.8|7652.8|0
1664934900000|2022-10-05 01:55:00|7666.9|7654.9|7667.1|7655.1|7669.3|7657.3|7664.8|7652.8|0
1664935200000|2022-10-05 02:00:00|7669.2|7657.2|7675.8|7663.8|7678|7666|7667.1|7655.1|0
1664935500000|2022-10-05 02:05:00|7673.6|7661.6|7671.4|7659.4|7678|7666|7669.2|7657.2|0
1664935800000|2022-10-05 02:10:00|7671.3|7659.3|7671.4|7659.4|7673.6|7661.6|7669.2|7657.2|0
1664936100000|2022-10-05 02:15:00|7671.3|7659.3|7677.9|7665.9|7677.9|7665.9|7671.3|7659.3|0
1664936400000|2022-10-05 02:20:00|7675.7|7663.7|7681.2|7669.2|7682.3|7670.3|7675.7|7663.7|0
1664936700000|2022-10-05 02:25:00|7680.1|7668.1|7680.2|7668.2|7686.7|7674.7|7680.1|7668.1|0
1664937000000|2022-10-05 02:30:00|7680.1|7668.1|7671.2|7659.2|7680.2|7668.2|7671.2|7659.2|0
1664937300000|2022-10-05 02:35:00|7671.3|7659.3|7671.3|7659.3|7675.6|7663.6|7671.3|7659.3|0
1664937600000|2022-10-05 02:40:00|7671.2|7659.2|7666.9|7654.9|7671.3|7659.3|7666.8|7654.8|0
1664937900000|2022-10-05 02:45:00|7666.8|7654.8|7671.3|7659.3|7671.3|7659.3|7662.5|7650.5|0
1664938200000|2022-10-05 02:50:00|7670.2|7658.2|7674.6|7662.6|7675.7|7663.7|7670.2|7658.2|0
1664938500000|2022-10-05 02:55:00|7675.7|7663.7|7673.4|7661.4|7675.7|7663.7|7671.2|7659.2|0
1664938800000|2022-10-05 03:00:00|7673.5|7661.5|7673.5|7661.5|7675.6|7663.6|7671.2|7659.2|0
1664939100000|2022-10-05 03:05:00|7673.4|7661.4|7673.4|7661.4|7673.5|7661.5|7671.2|7659.2|0
1664939400000|2022-10-05 03:10:00|7673.5|7661.5|7676.7|7664.7|7677.8|7665.8|7673.5|7661.5|0
1664939700000|2022-10-05 03:15:00|7675.6|7663.6|7677.8|7665.8|7677.8|7665.8|7675.6|7663.6|0
1664940000000|2022-10-05 03:20:00|7675.6|7663.6|7680|7668|7680|7668|7675.6|7663.6|0
1664940300000|2022-10-05 03:25:00|7677.8|7665.8|7677.8|7665.8|7680|7668|7677.8|7665.8|0
1664940600000|2022-10-05 03:30:00|7677.9|7665.9|7675.6|7663.6|7682.2|7670.2|7673.4|7661.4|0
1664940900000|2022-10-05 03:35:00|7674.5|7662.5|7677.8|7665.8|7677.8|7665.8|7673.4|7661.4|0
1664941200000|2022-10-05 03:40:00|7680|7668|7677.8|7665.8|7680|7668|7677.8|7665.8|0
1664941500000|2022-10-05 03:45:00|7678.9|7666.9|7680|7668|7680|7668|7677.8|7665.8|0
1664941800000|2022-10-05 03:50:00|7677.8|7665.8|7675.7|7663.7|7680|7668|7675.6|7663.6|0
1664942100000|2022-10-05 03:55:00|7675.6|7663.6|7677.8|7665.8|7677.8|7665.8|7675.6|7663.6|0
1664942400000|2022-10-05 04:00:00|7675.7|7663.7|7677.8|7665.8|7677.8|7665.8|7675.6|7663.6|0
1664942700000|2022-10-05 04:05:00|7675.6|7663.6|7677.8|7665.8|7677.8|7665.8|7673.4|7661.4|0
1664943000000|2022-10-05 04:10:00|7680|7668|7677.7|7665.7|7680|7668|7675.6|7663.6|0
1664943300000|2022-10-05 04:15:00|7675.6|7663.6|7675.4|7663.4|7677.7|7665.7|7673.3|7661.3|0
1664943600000|2022-10-05 04:20:00|7673.3|7661.3|7671.1|7659.1|7675.4|7663.4|7671.1|7659.1|0
1664943900000|2022-10-05 04:25:00|7672.2|7660.2|7673.3|7661.3|7673.3|7661.3|7671.1|7659.1|0
1664944200000|2022-10-05 04:30:00|7675.4|7663.4|7675.5|7663.5|7677.7|7665.7|7675.4|7663.4|0
1664944500000|2022-10-05 04:35:00|7677.6|7665.6|7675.4|7663.4|7677.7|7665.7|7675.4|7663.4|0
1664944800000|2022-10-05 04:40:00|7675.5|7663.5|7673.3|7661.3|7677.6|7665.6|7673.3|7661.3|0
1664945100000|2022-10-05 04:45:00|7675.4|7663.4|7677.6|7665.6|7677.6|7665.6|7673.3|7661.3|0
1664945400000|2022-10-05 04:50:00|7677.7|7665.7|7673.3|7661.3|7677.7|7665.7|7673.3|7661.3|0
1664945700000|2022-10-05 04:55:00|7674.3|7662.3|7671.1|7659.1|7674.3|7662.3|7671.1|7659.1|0
1664946000000|2022-10-05 05:00:00|7673.3|7661.3|7677.7|7665.7|7677.7|7665.7|7672.2|7660.2|0
1664946300000|2022-10-05 05:05:00|7677.6|7665.6|7675.5|7663.5|7682|7670|7675.5|7663.5|0
1664946600000|2022-10-05 05:10:00|7675.4|7663.4|7673.4|7661.4|7675.5|7663.5|7671.1|7659.1|0
1664946900000|2022-10-05 05:15:00|7675.5|7663.5|7677.7|7665.7|7677.8|7665.8|7675.5|7663.5|0
1664947200000|2022-10-05 05:20:00|7675.5|7663.5|7677.7|7665.7|7677.7|7665.7|7675.5|7663.5|0
1664947500000|2022-10-05 05:25:00|7678.8|7666.8|7679.8|7667.8|7682|7670|7677.7|7665.7|0
1664947800000|2022-10-05 05:30:00|7679.9|7667.9|7684.2|7672.2|7684.2|7672.2|7679.8|7667.8|0
1664948100000|2022-10-05 05:35:00|7684.3|7672.3|7686.4|7674.4|7688.5|7676.5|7684.3|7672.3|0
1664948400000|2022-10-05 05:40:00|7686.3|7674.3|7686.4|7674.4|7686.4|7674.4|7683.2|7671.2|0
1664948700000|2022-10-05 05:45:00|7686.3|7674.3|7682|7670|7686.3|7674.3|7682|7670|0
1664949000000|2022-10-05 05:50:00|7679.9|7667.9|7682|7670|7682|7670|7679.8|7667.8|0
1664949300000|2022-10-05 05:55:00|7682.1|7670.1|7682.1|7670.1|7684.3|7672.3|7679.9|7667.9|0
1664949600000|2022-10-05 06:00:00|7684.3|7672.3|7675.7|7670.7|7690.7|7685.7|7675.7|7668|91
1664949900000|2022-10-05 06:05:00|7675.2|7670.2|7664.7|7659.7|7675.2|7670.2|7663.7|7658.7|28
1664950200000|2022-10-05 06:10:00|7665.2|7660.2|7662.2|7657.2|7666.2|7661.2|7660.7|7655.7|37
1664950500000|2022-10-05 06:15:00|7662.7|7657.7|7661.7|7656.7|7664.2|7659.2|7660.7|7655.7|27
1664950800000|2022-10-05 06:20:00|7660.2|7655.2|7659.7|7654.7|7661.7|7656.7|7658.2|7653.2|24
1664951100000|2022-10-05 06:25:00|7659.2|7654.2|7658.2|7653.2|7668.2|7663.2|7657.7|7652.7|35
1664951400000|2022-10-05 06:30:00|7659.2|7654.2|7665.7|7660.7|7666.7|7661.7|7658.2|7653.2|18
1664951700000|2022-10-05 06:35:00|7666.2|7661.2|7670.2|7665.2|7670.2|7665.2|7664.7|7659.7|17
1664952000000|2022-10-05 06:40:00|7669.7|7664.7|7669.7|7664.7|7671.2|7666.2|7666.7|7661.7|7
1664952300000|2022-10-05 06:45:00|7669.2|7664.2|7667.2|7662.2|7670.7|7665.7|7666.7|7661.7|2
1664952600000|2022-10-05 06:50:00|7667.7|7662.7|7664.7|7659.7|7667.7|7662.7|7662.7|7657.7|6
1664952900000|2022-10-05 06:55:00|7664.2|7659.2|7662.2|7657.2|7665.2|7660.2|7656.2|7651.2|36
1664953200000|2022-10-05 07:00:00|7663.2|7658.2|7673.2|7668.2|7673.2|7668.2|7631.7|7626.7|745
1664953500000|2022-10-05 07:05:00|7672.7|7667.7|7659.2|7654.2|7679.2|7674.2|7655.2|7650.2|314
1664953800000|2022-10-05 07:10:00|7658.7|7653.7|7658.7|7653.7|7679.2|7674.2|7655.7|7650.7|345
1664954100000|2022-10-05 07:15:00|7659.2|7654.2|7648.7|7643.7|7668.2|7663.2|7643.7|7638.7|456
1664954400000|2022-10-05 07:20:00|7649.7|7644.7|7631.7|7626.7|7649.7|7644.7|7629.2|7624.2|179
1664954700000|2022-10-05 07:25:00|7632.2|7627.2|7628.2|7623.2|7637.7|7632.7|7625.7|7620.7|156
1664955000000|2022-10-05 07:30:00|7628.7|7623.7|7644.2|7639.2|7655.7|7650.7|7628.2|7623.2|119
1664955300000|2022-10-05 07:35:00|7644.7|7639.7|7653.2|7648.2|7658.2|7653.2|7641.2|7636.2|93
1664955600000|2022-10-05 07:40:00|7654.6|7649.6|7651.6|7646.6|7661.1|7656.1|7646.1|7641.1|94
1664955900000|2022-10-05 07:45:00|7652.1|7647.1|7648.6|7643.6|7653.6|7648.6|7639.1|7634.1|91
1664956200000|2022-10-05 07:50:00|7648.1|7643.1|7641.6|7636.6|7649.6|7644.6|7641.6|7636.6|56
1664956500000|2022-10-05 07:55:00|7642.6|7637.6|7622.6|7617.6|7643.1|7638.1|7619.6|7614.6|141
1664956800000|2022-10-05 08:00:00|7623.1|7618.1|7619.1|7614.1|7628.6|7623.6|7618.6|7613.6|101
1664957100000|2022-10-05 08:05:00|7619.6|7614.6|7601.6|7596.6|7619.6|7614.6|7600.6|7595.6|162
1664957400000|2022-10-05 08:10:00|7601.1|7596.1|7591.1|7586.1|7604.6|7599.6|7587.1|7582.1|206
1664957700000|2022-10-05 08:15:00|7590.6|7585.6|7590.1|7585.1|7599.6|7594.6|7589.6|7584.6|351
1664958000000|2022-10-05 08:20:00|7590.6|7585.6|7580.6|7575.6|7592.1|7587.1|7578.6|7573.6|137
1664958300000|2022-10-05 08:25:00|7581.1|7576.1|7579.1|7574.1|7586.6|7581.6|7567.6|7562.6|176
1664958600000|2022-10-05 08:30:00|7578.6|7573.6|7584.6|7579.6|7590.6|7585.6|7571.1|7566.1|194
1664958900000|2022-10-05 08:35:00|7584.1|7579.1|7590.6|7585.6|7600.6|7595.6|7583.6|7578.6|145
1664959200000|2022-10-05 08:40:00|7591.1|7586.1|7594.6|7589.6|7596.6|7591.6|7581.1|7576.1|88
1664959500000|2022-10-05 08:45:00|7594.1|7589.1|7590.1|7585.1|7595.1|7590.1|7584.6|7579.6|91
1664959800000|2022-10-05 08:50:00|7591.1|7586.1|7586.6|7581.6|7593.6|7588.6|7581.1|7576.1|138
1664960100000|2022-10-05 08:55:00|7586.1|7581.1|7580.1|7575.1|7588.1|7583.1|7579.1|7574.1|96
1664960400000|2022-10-05 09:00:00|7579.6|7574.6|7578.6|7573.6|7585.1|7580.1|7577.1|7572.1|83
1664960700000|2022-10-05 09:05:00|7578.1|7573.1|7576.1|7571.1|7581.6|7576.6|7574.6|7569.6|96
1664961000000|2022-10-05 09:10:00|7576.6|7571.6|7566.6|7561.6|7576.6|7571.6|7563.6|7558.6|113
1664961300000|2022-10-05 09:15:00|7568.6|7563.6|7572.1|7567.1|7572.6|7567.6|7565.6|7560.6|91
1664961600000|2022-10-05 09:20:00|7571.6|7566.6|7582.1|7577.1|7587.1|7582.1|7569.1|7564.1|115
1664961900000|2022-10-05 09:25:00|7582.6|7577.6|7586.1|7581.1|7587.6|7582.6|7575.1|7570.1|138
1664962200000|2022-10-05 09:30:00|7587.6|7582.6|7585.6|7580.6|7589.1|7584.1|7581.6|7576.6|122
1664962500000|2022-10-05 09:35:00|7585.1|7580.1|7578.1|7573.1|7585.6|7580.6|7575.1|7570.1|94
1664962800000|2022-10-05 09:40:00|7577.1|7572.1|7566.1|7561.1|7577.1|7572.1|7560.6|7555.6|147
1664963100000|2022-10-05 09:45:00|7566.6|7561.6|7569.6|7564.6|7573.6|7568.6|7565.6|7560.6|104
1664963400000|2022-10-05 09:50:00|7570.1|7565.1|7567.1|7562.1|7572.1|7567.1|7563.6|7558.6|94
1664963700000|2022-10-05 09:55:00|7567.6|7562.6|7565.6|7560.6|7573.6|7568.6|7563.6|7558.6|55
1664964000000|2022-10-05 10:00:00|7566.6|7561.6|7570.1|7565.1|7570.6|7565.6|7560.1|7555.1|111
1664964300000|2022-10-05 10:05:00|7570.6|7565.6|7567.1|7562.1|7575.1|7570.1|7566.6|7561.6|137
1664964600000|2022-10-05 10:10:00|7566.6|7561.6|7568.6|7563.6|7572.6|7567.6|7566.6|7561.6|61
1664964900000|2022-10-05 10:15:00|7569.1|7564.1|7563.6|7558.6|7571.6|7566.6|7560.6|7555.6|93
1664965200000|2022-10-05 10:20:00|7564.1|7559.1|7576.6|7571.6|7577.1|7572.1|7563.1|7558.1|57
1664965500000|2022-10-05 10:25:00|7577.1|7572.1|7591.1|7586.1|7591.1|7586.1|7575.1|7570.1|55
1664965800000|2022-10-05 10:30:00|7591.6|7586.6|7584.1|7579.1|7593.6|7588.6|7584.1|7579.1|61
1664966100000|2022-10-05 10:35:00|7584.6|7579.6|7580.6|7575.6|7586.6|7581.6|7578.6|7573.6|53
1664966400000|2022-10-05 10:40:00|7580.1|7575.1|7582.1|7577.1|7585.6|7580.6|7577.6|7572.6|65
1664966700000|2022-10-05 10:45:00|7581.6|7576.6|7576.6|7571.6|7582.6|7577.6|7574.1|7569.1|65
1664967000000|2022-10-05 10:50:00|7577.1|7572.1|7583.1|7578.1|7586.6|7581.6|7576.1|7571.1|82
1664967300000|2022-10-05 10:55:00|7583.6|7578.6|7590.6|7585.6|7591.1|7586.1|7582.6|7577.6|61
1664967600000|2022-10-05 11:00:00|7592.6|7587.6|7584.1|7579.1|7592.6|7587.6|7581.1|7576.1|78
1664967900000|2022-10-05 11:05:00|7584.6|7579.6|7587.1|7582.1|7590.1|7585.1|7582.1|7577.1|58
1664968200000|2022-10-05 11:10:00|7586.6|7581.6|7578.6|7573.6|7589.1|7584.1|7575.1|7570.1|39
1664968500000|2022-10-05 11:15:00|7578.1|7573.1|7580.6|7575.6|7584.1|7579.1|7577.6|7572.6|31
1664968800000|2022-10-05 11:20:00|7580.1|7575.1|7578.1|7573.1|7581.1|7576.1|7577.1|7572.1|22
1664969100000|2022-10-05 11:25:00|7578.6|7573.6|7586.1|7581.1|7586.1|7581.1|7578.1|7573.1|30
1664969400000|2022-10-05 11:30:00|7586.6|7581.6|7585.6|7580.6|7596.6|7591.6|7583.6|7578.6|92
1664969700000|2022-10-05 11:35:00|7585.1|7580.1|7577.1|7572.1|7586.6|7581.6|7576.1|7571.1|62
1664970000000|2022-10-05 11:40:00|7575.9|7570.9|7581.9|7576.9|7585.4|7580.4|7575.4|7570.4|34
1664970300000|2022-10-05 11:45:00|7581.4|7576.4|7578.4|7573.4|7585.4|7580.4|7577.9|7572.9|40
1664970600000|2022-10-05 11:50:00|7578.9|7573.9|7576.4|7571.4|7579.9|7574.9|7575.9|7570.9|25
1664970900000|2022-10-05 11:55:00|7575.9|7570.9|7581.4|7576.4|7585.4|7580.4|7572.4|7567.4|55
1664971200000|2022-10-05 12:00:00|7581.9|7576.9|7577.4|7572.4|7583.4|7578.4|7575.4|7570.4|61
1664971500000|2022-10-05 12:05:00|7578.4|7573.4|7575.4|7570.4|7580.4|7575.4|7572.9|7567.9|50
1664971800000|2022-10-05 12:10:00|7574.9|7569.9|7577.4|7572.4|7584.4|7579.4|7573.9|7568.9|33
1664972100000|2022-10-05 12:15:00|7576.9|7571.9|7574.9|7569.9|7583.4|7578.4|7570.4|7565.4|78
1664972400000|2022-10-05 12:20:00|7575.4|7570.4|7572.4|7567.4|7576.4|7571.4|7570.4|7565.4|28
1664972700000|2022-10-05 12:25:00|7572.9|7567.9|7575.4|7570.4|7575.4|7570.4|7564.4|7559.4|54
1664973000000|2022-10-05 12:30:00|7575.9|7570.9|7586.4|7581.4|7590.4|7585.4|7571.4|7566.4|110
1664973300000|2022-10-05 12:35:00|7585.9|7580.9|7578.4|7573.4|7587.4|7582.4|7576.9|7571.9|32
1664973600000|2022-10-05 12:40:00|7577.9|7572.9|7572.4|7567.4|7579.9|7574.9|7570.4|7565.4|43
1664973900000|2022-10-05 12:45:00|7571.9|7566.9|7573.4|7568.4|7575.4|7570.4|7569.4|7564.4|44
1664974200000|2022-10-05 12:50:00|7573.9|7568.9|7575.4|7570.4|7577.9|7572.9|7572.9|7567.9|36
1664974500000|2022-10-05 12:55:00|7575.9|7570.9|7573.4|7568.4|7576.9|7571.9|7570.9|7565.9|37
1664974800000|2022-10-05 13:00:00|7572.9|7567.9|7578.4|7573.4|7578.4|7573.4|7570.9|7565.9|101
1664975100000|2022-10-05 13:05:00|7578.9|7573.9|7571.9|7566.9|7580.4|7575.4|7571.4|7566.4|117
1664975400000|2022-10-05 13:10:00|7572.4|7567.4|7570.9|7565.9|7577.9|7572.9|7569.9|7564.9|45
1664975700000|2022-10-05 13:15:00|7571.4|7566.4|7566.4|7561.4|7577.4|7572.4|7566.4|7561.4|77
1664976000000|2022-10-05 13:20:00|7567.4|7562.4|7567.4|7562.4|7570.4|7565.4|7564.9|7559.9|48
1664976300000|2022-10-05 13:25:00|7566.9|7561.9|7564.9|7559.9|7570.9|7565.9|7564.9|7559.9|54
1664976600000|2022-10-05 13:30:00|7565.4|7560.4|7573.4|7568.4|7579.4|7574.4|7560.9|7555.9|141
1664976900000|2022-10-05 13:35:00|7572.9|7567.9|7563.4|7558.4|7582.9|7577.9|7561.4|7556.4|86
1664977200000|2022-10-05 13:40:00|7562.9|7557.9|7564.9|7559.9|7568.9|7563.9|7562.4|7557.4|79
1664977500000|2022-10-05 13:45:00|7564.4|7559.4|7574.9|7569.9|7582.4|7577.4|7562.9|7557.9|159
1664977800000|2022-10-05 13:50:00|7574.4|7569.4|7568.4|7563.4|7578.9|7573.9|7567.9|7562.9|114
1664978100000|2022-10-05 13:55:00|7568.9|7563.9|7571.4|7566.4|7574.4|7569.4|7566.4|7561.4|78
1664978400000|2022-10-05 14:00:00|7566.4|7561.4|7545.4|7540.4|7570.4|7565.4|7545.4|7540.4|296
1664978700000|2022-10-05 14:05:00|7544.9|7539.9|7544.9|7539.9|7549.4|7544.4|7539.4|7534.4|129
1664979000000|2022-10-05 14:10:00|7544.7|7539.7|7557.7|7552.7|7564.2|7559.2|7543.2|7538.2|219
1664979300000|2022-10-05 14:15:00|7558.2|7553.2|7554.7|7549.7|7562.7|7557.7|7551.2|7546.2|121
1664979600000|2022-10-05 14:20:00|7555.2|7550.2|7551.2|7546.2|7562.7|7557.7|7547.7|7542.7|108
1664979900000|2022-10-05 14:25:00|7550.7|7545.7|7551.7|7546.7|7557.2|7552.2|7548.2|7543.2|159
1664980200000|2022-10-05 14:30:00|7552.2|7547.2|7547.2|7542.2|7557.2|7552.2|7543.7|7538.7|147
1664980500000|2022-10-05 14:35:00|7547.7|7542.7|7558.7|7553.7|7560.2|7555.2|7545.7|7540.7|150
1664980800000|2022-10-05 14:40:00|7558.2|7553.2|7563.2|7558.2|7574.2|7569.2|7554.2|7549.2|165
1664981100000|2022-10-05 14:45:00|7563.7|7558.7|7562.7|7557.7|7566.2|7561.2|7559.2|7554.2|109
1664981400000|2022-10-05 14:50:00|7563.2|7558.2|7573.2|7568.2|7576.2|7571.2|7557.7|7552.7|187
1664981700000|2022-10-05 14:55:00|7573.7|7568.7|7560.7|7555.7|7573.7|7568.7|7559.2|7554.2|108
1664982000000|2022-10-05 15:00:00|7561.2|7556.2|7572.2|7567.2|7573.7|7568.7|7558.2|7553.2|164
1664982300000|2022-10-05 15:05:00|7572.7|7567.7|7569.2|7564.2|7572.7|7567.7|7565.7|7560.7|135
1664982600000|2022-10-05 15:10:00|7568.7|7563.7|7568.7|7563.7|7572.2|7567.2|7565.2|7560.2|169
1664982900000|2022-10-05 15:15:00|7569.7|7564.7|7577.7|7572.7|7578.2|7573.2|7564.7|7559.7|156
1664983200000|2022-10-05 15:20:00|7578.2|7573.2|7580.2|7575.2|7580.7|7575.7|7574.2|7569.2|147
1664983500000|2022-10-05 15:25:00|7579.7|7574.7|7579.7|7574.7|7583.7|7578.7|7575.2|7570.2|360
1664983800000|2022-10-05 15:30:00|7580.2|7574.2|7584.2|7577.2|7591.2|7585.2|7580.2|7574.2|702
1664984100000|2022-10-05 15:35:00|7583.2|7576.2|7596.2|7589.2|7598.2|7591.2|7583.2|7576.2|204
1664984400000|2022-10-05 15:40:00|7595.2|7588.2|7586.2|7580.2|7596.2|7589.2|7586.2|7580.2|74
1664984700000|2022-10-05 15:45:00|7587.2|7579.2|7578.2|7571.2|7588.2|7581.2|7578.2|7571.2|34
1664985000000|2022-10-05 15:50:00|7579.2|7572.2|7583.2|7576.2|7585.2|7579.2|7578.2|7571.2|39
1664985300000|2022-10-05 15:55:00|7584.2|7577.2|7587.2|7580.2|7587.2|7580.2|7581.2|7574.2|49
1664985600000|2022-10-05 16:00:00|7586.2|7579.2|7575.2|7569.2|7587.2|7581.2|7574.2|7568.2|61
1664985900000|2022-10-05 16:05:00|7576.2|7570.2|7597.2|7590.2|7600.2|7594.2|7576.2|7570.2|120
1664986200000|2022-10-05 16:10:00|7596.2|7589.2|7604.2|7597.2|7609.2|7603.2|7596.2|7589.2|43
1664986500000|2022-10-05 16:15:00|7605.2|7598.2|7608.2|7601.2|7614.2|7607.2|7603.2|7596.2|16
1664986800000|2022-10-05 16:20:00|7609.2|7602.2|7601.2|7594.2|7609.2|7602.2|7597.2|7590.2|20
1664987100000|2022-10-05 16:25:00|7602.2|7595.2|7595.2|7588.2|7602.2|7595.2|7594.2|7587.2|16
1664987400000|2022-10-05 16:30:00|7594.2|7587.2|7591.2|7584.2|7600.2|7593.2|7590.2|7583.2|33
1664987700000|2022-10-05 16:35:00|7590.2|7583.2|7595.2|7588.2|7595.2|7588.2|7587.2|7581.2|39
1664988000000|2022-10-05 16:40:00|7594.2|7587.2|7595.2|7588.2|7595.2|7588.2|7590.2|7582.2|11
1664988300000|2022-10-05 16:45:00|7594.2|7587.2|7609.2|7602.2|7609.2|7602.2|7593.2|7586.2|24
1664988600000|2022-10-05 16:50:00|7608.2|7603.2|7614.2|7606.2|7614.2|7607.2|7607.2|7601.2|37
1664988900000|2022-10-05 16:55:00|7613.2|7607.2|7603.2|7593.2|7613.2|7607.2|7603.2|7593.2|10
1664989200000|2022-10-05 17:00:00|7602.2|7592.2|7608.2|7599.2|7608.2|7599.2|7601.2|7592.2|12
1664989500000|2022-10-05 17:05:00|7610.2|7600.2|7609.2|7600.2|7617.2|7608.2|7608.2|7600.2|13
1664989800000|2022-10-05 17:10:00|7610.2|7601.2|7613.2|7605.2|7614.2|7607.2|7610.2|7601.2|8
1664990100000|2022-10-05 17:15:00|7611.2|7604.2|7622.2|7614.2|7622.2|7615.2|7611.2|7604.2|16
1664990400000|2022-10-05 17:20:00|7623.2|7615.2|7623.2|7615.2|7630.2|7621.2|7623.2|7615.2|11
1664990700000|2022-10-05 17:25:00|7622.2|7614.2|7616.2|7609.2|7624.2|7615.2|7616.2|7607.2|8
1664991000000|2022-10-05 17:30:00|7615.2|7606.2|7612.2|7603.2|7616.2|7609.2|7611.2|7603.2|21
1664991300000|2022-10-05 17:35:00|7611.2|7602.2|7614.2|7603.2|7614.2|7603.2|7609.2|7602.2|7
1664991600000|2022-10-05 17:40:00|7612.2|7602.2|7611.2|7602.2|7612.2|7602.2|7611.2|7602.2|2
1664991900000|2022-10-05 17:45:00|7610.2|7603.2|7617.2|7607.2|7620.2|7611.2|7610.2|7603.2|2
1664992200000|2022-10-05 17:50:00|7616.2|7606.2|7611.2|7605.2|7616.2|7609.2|7610.2|7603.2|37
1664992500000|2022-10-05 17:55:00|7612.2|7604.2|7611|7599|7615.2|7609.2|7608.2|7596.2|43
1664992800000|2022-10-05 18:00:00|7613.2|7601.2|7619.8|7607.8|7624.2|7612.2|7610.9|7598.9|0
1664993100000|2022-10-05 18:05:00|7621.9|7609.9|7617.6|7605.6|7624.2|7612.2|7617.6|7605.6|0
1664993400000|2022-10-05 18:10:00|7617.7|7605.7|7622.2|7610.2|7626.6|7614.6|7617.6|7605.6|0
1664993700000|2022-10-05 18:15:00|7623.3|7611.3|7628.9|7616.9|7631.1|7619.1|7620|7608|0
1664994000000|2022-10-05 18:20:00|7627.8|7615.8|7626.7|7614.7|7628.9|7616.9|7624.5|7612.5|0
1664994300000|2022-10-05 18:25:00|7628.9|7616.9|7628.9|7616.9|7632.1|7620.1|7620|7608|0
1664994600000|2022-10-05 18:30:00|7628.8|7616.8|7622.2|7610.2|7631.1|7619.1|7622.1|7610.1|0
1664994900000|2022-10-05 18:35:00|7624.4|7612.4|7629|7617|7633.4|7621.4|7624.4|7612.4|0
1664995200000|2022-10-05 18:40:00|7628.9|7616.9|7626.9|7614.9|7629.1|7617.1|7624.6|7612.6|0
1664995500000|2022-10-05 18:45:00|7624.8|7612.8|7624.7|7612.7|7629.2|7617.2|7624.7|7612.7|0
1664995800000|2022-10-05 18:50:00|7625.8|7613.8|7629|7617|7633.5|7621.5|7622.5|7610.5|0
1664996100000|2022-10-05 18:55:00|7629.1|7617.1|7635.8|7623.8|7635.8|7623.8|7629|7617|0
1664996400000|2022-10-05 19:00:00|7635.9|7623.9|7647.1|7635.1|7649.3|7637.3|7635.9|7623.9|0
1664996700000|2022-10-05 19:05:00|7645|7633|7642.7|7630.7|7647.1|7635.1|7636.1|7624.1|0
1664997000000|2022-10-05 19:10:00|7642.6|7630.6|7649.3|7637.3|7651.5|7639.5|7638.2|7626.2|0
1664997300000|2022-10-05 19:15:00|7651.5|7639.5|7655.7|7643.7|7660.2|7648.2|7647.1|7635.1|0
1664997600000|2022-10-05 19:20:00|7655.8|7643.8|7651.4|7639.4|7657.9|7645.9|7649.1|7637.1|0
1664997900000|2022-10-05 19:25:00|7650.3|7638.3|7640.5|7628.5|7651.4|7639.4|7640.4|7628.4|0
1664998200000|2022-10-05 19:30:00|7641.6|7629.6|7642.6|7630.6|7649.2|7637.2|7640.4|7628.4|0
1664998500000|2022-10-05 19:35:00|7642.7|7630.7|7640.4|7628.4|7647|7635|7638.2|7626.2|0
1664998800000|2022-10-05 19:40:00|7640.3|7628.3|7644.7|7632.7|7646.8|7634.8|7638.1|7626.1|0
1664999100000|2022-10-05 19:45:00|7644.6|7632.6|7635.4|7623.4|7646.9|7634.9|7635.4|7623.4|0
1664999400000|2022-10-05 19:50:00|7635.3|7623.3|7615.5|7603.5|7635.3|7623.3|7611.1|7599.1|0
1664999700000|2022-10-05 19:55:00|7617.6|7605.6|7617.9|7605.9|7620|7608|7611.1|7599.1|0
1665000000000|2022-10-05 20:00:00|7617.8|7605.8|7631|7619|7636.5|7624.5|7617.8|7605.8|0
1665000300000|2022-10-05 20:05:00|7631.5|7619.5|7635|7623|7636.5|7624.5|7631|7619|0
1665000600000|2022-10-05 20:10:00|7634.9|7622.9|7635|7623|7636.5|7624.5|7631.9|7619.9|0
1665000900000|2022-10-05 20:15:00|7635.4|7623.4|7633.4|7621.4|7636.1|7624.1|7633.4|7621.4|0
1665001200000|2022-10-05 20:20:00|7633|7621|7628.4|7616.4|7634.5|7622.5|7628.4|7616.4|0
1665001500000|2022-10-05 20:25:00|7628.3|7616.3|7623.8|7611.8|7628.3|7616.3|7622.5|7610.5|0
1665001800000|2022-10-05 20:30:00|7624|7612|7625.6|7613.6|7627.5|7615.5|7624|7612|0
1665002100000|2022-10-05 20:35:00|7625.1|7613.1|7625.6|7613.6|7626|7614|7622.1|7610.1|0
1665002400000|2022-10-05 20:40:00|7625.5|7613.5|7622.9|7610.9|7625.5|7613.5|7622.1|7610.1|0
1665002700000|2022-10-05 20:45:00|7623.6|7611.6|7622.1|7610.1|7624.9|7612.9|7622.1|7610.1|0
1665003000000|2022-10-05 20:50:00|7622.3|7610.3|7620.5|7608.5|7622.7|7610.7|7620.5|7608.5|0
1665003300000|2022-10-05 20:55:00|7621|7609|7621.4|7609.4|7622.5|7610.5|7620.3|7608.3|0
1665003600000|2022-10-05 21:00:00|7621.6|7609.6|7621.2|7609.2|7621.8|7609.8|7620.3|7608.3|0
1665003900000|2022-10-05 21:05:00|7621.4|7609.4|7621|7609|7621.4|7609.4|7620.7|7608.7|0
1665004200000|2022-10-05 21:10:00|7620.9|7608.9|7621|7609|7621.4|7609.4|7620.7|7608.7|0
1665004500000|2022-10-05 21:15:00|7621.2|7609.2|7621|7609|7621.2|7609.2|7620.7|7608.7|0
1665004800000|2022-10-05 21:20:00|7621.2|7609.2|7620.5|7608.5|7621.2|7609.2|7620.5|7608.5|0
1665005100000|2022-10-05 21:25:00|7620.7|7608.7|7621|7609|7621.2|7609.2|7620.7|7608.7|0
1665005400000|2022-10-05 21:30:00|7620.9|7608.9|7618.1|7606.1|7620.9|7608.9|7617.2|7605.2|0
1665005700000|2022-10-05 21:35:00|7617.9|7605.9|7617.2|7605.2|7619|7607|7616.8|7604.8|0
1665006000000|2022-10-05 21:40:00|7617.7|7605.7|7616.8|7604.8|7617.7|7605.7|7616.8|7604.8|0
1665006300000|2022-10-05 21:45:00|7616.7|7604.7|7616.7|7604.7|7616.7|7604.7|7616.7|7604.7|0
1665006600000|2022-10-05 21:50:00|7616.9|7604.9|7618.4|7606.4|7618.5|7606.5|7616.7|7604.7|0
1665006900000|2022-10-05 21:55:00|7618.5|7606.5|7618.7|7606.7|7620|7608|7618.5|7606.5|0
1665007200000|2022-10-05 22:00:00|7618.9|7606.9|7616.5|7604.5|7621.1|7609.1|7614.1|7602.1|0
1665007500000|2022-10-05 22:05:00|7616|7604|7614.3|7602.3|7616.9|7604.9|7614.1|7602.1|0
1665007800000|2022-10-05 22:10:00|7614.1|7602.1|7615.7|7603.7|7617.7|7605.7|7612.9|7600.9|0
1665008100000|2022-10-05 22:15:00|7616.4|7604.4|7622.7|7610.7|7624.3|7612.3|7616.4|7604.4|0
1665008400000|2022-10-05 22:20:00|7623|7611|7622.7|7610.7|7623.4|7611.4|7618.3|7606.3|0
1665008700000|2022-10-05 22:25:00|7622.5|7610.5|7620.8|7608.8|7622.5|7610.5|7618.8|7606.8|0
1665009000000|2022-10-05 22:30:00|7620.7|7608.7|7620.1|7608.1|7621.2|7609.2|7617.7|7605.7|0
1665009300000|2022-10-05 22:35:00|7620.3|7608.3|7627.3|7615.3|7628|7616|7620.3|7608.3|0
1665009600000|2022-10-05 22:40:00|7627.1|7615.1|7626.2|7614.2|7628.2|7616.2|7625.6|7613.6|0
1665009900000|2022-10-05 22:45:00|7626.3|7614.3|7627.8|7615.8|7627.8|7615.8|7626|7614|0
1665010200000|2022-10-05 22:50:00|7628.2|7616.2|7630.6|7618.6|7631.7|7619.7|7625.4|7613.4|0
1665010500000|2022-10-05 22:55:00|7630.2|7618.2|7629.5|7617.5|7631.7|7619.7|7628.2|7616.2|0
1665010800000|2022-10-05 23:00:00|7629.1|7617.1|7626|7614|7631.3|7619.3|7625.8|7613.8|0
1665011100000|2022-10-05 23:05:00|7626.2|7614.2|7626|7614|7627.3|7615.3|7624.7|7612.7|0
1665011400000|2022-10-05 23:10:00|7626.2|7614.2|7629.3|7617.3|7630.9|7618.9|7625.8|7613.8|0
1665011700000|2022-10-05 23:15:00|7629.1|7617.1|7632.8|7620.8|7635.2|7623.2|7628.9|7616.9|0
1665012000000|2022-10-05 23:20:00|7632.6|7620.6|7635.2|7623.2|7635.9|7623.9|7632.4|7620.4|0
1665012300000|2022-10-05 23:25:00|7634.8|7622.8|7632.4|7620.4|7636.1|7624.1|7631.3|7619.3|0
1665012600000|2022-10-05 23:30:00|7632|7620|7634.4|7622.4|7634.4|7622.4|7631.1|7619.1|0
1665012900000|2022-10-05 23:35:00|7633.7|7621.7|7636.4|7624.4|7636.4|7624.4|7633.7|7621.7|0
1665013200000|2022-10-05 23:40:00|7636.2|7624.2|7639.9|7627.9|7639.9|7627.9|7634.8|7622.8|0
1665013500000|2022-10-05 23:45:00|7640.1|7628.1|7643.6|7631.6|7644.1|7632.1|7640.1|7628.1|0
1665013800000|2022-10-05 23:50:00|7643.8|7631.8|7650.9|7638.9|7653.9|7641.9|7642.1|7630.1|0
1665014100000|2022-10-05 23:55:00|7651.1|7639.1|7652.4|7640.4|7654.4|7642.4|7649.8|7637.8|0
1665014400000|2022-10-06 00:00:00|7652.8|7640.8|7652.4|7640.4|7653.3|7641.3|7648.5|7636.5|0
1665014700000|2022-10-06 00:05:00|7652.6|7640.6|7649.3|7637.3|7652.8|7640.8|7646.3|7634.3|0
1665015000000|2022-10-06 00:10:00|7648.9|7636.9|7659.4|7647.4|7663.4|7651.4|7648.7|7636.7|0
1665015300000|2022-10-06 00:15:00|7659.6|7647.6|7668.1|7656.1|7668.1|7656.1|7652.9|7640.9|0
1665015600000|2022-10-06 00:20:00|7670.2|7658.2|7665.9|7653.9|7674.5|7662.5|7665.8|7653.8|0
1665015900000|2022-10-06 00:25:00|7663.8|7651.8|7668.2|7656.2|7670.3|7658.3|7663.8|7651.8|0
1665016200000|2022-10-06 00:30:00|7670.3|7658.3|7668|7656|7670.3|7658.3|7667|7655|0
1665016500000|2022-10-06 00:35:00|7665.9|7653.9|7663.8|7651.8|7665.9|7653.9|7661.6|7649.6|0
1665016800000|2022-10-06 00:40:00|7665.9|7653.9|7668.1|7656.1|7670.3|7658.3|7663.8|7651.8|0
1665017100000|2022-10-06 00:45:00|7670.3|7658.3|7672.4|7660.4|7674.6|7662.6|7670.3|7658.3|0
1665017400000|2022-10-06 00:50:00|7670.2|7658.2|7665.9|7653.9|7670.3|7658.3|7665.9|7653.9|0
1665017700000|2022-10-06 00:55:00|7663.8|7651.8|7661.5|7649.5|7665.9|7653.9|7661.5|7649.5|0
1665018000000|2022-10-06 01:00:00|7661.6|7649.6|7665.8|7653.8|7665.8|7653.8|7657.2|7645.2|0
1665018300000|2022-10-06 01:05:00|7666.9|7654.9|7665.8|7653.8|7672.3|7660.3|7665.7|7653.7|0
1665018600000|2022-10-06 01:10:00|7666.9|7654.9|7657.1|7645.1|7666.9|7654.9|7657|7645|0
1665018900000|2022-10-06 01:15:00|7657|7645|7665.8|7653.8|7666.9|7654.9|7654.9|7642.9|0
1665019200000|2022-10-06 01:20:00|7665.7|7653.7|7650.5|7638.5|7665.8|7653.8|7650.5|7638.5|0
1665019500000|2022-10-06 01:25:00|7651.6|7639.6|7650.5|7638.5|7654.9|7642.9|7648.3|7636.3|0
1665019800000|2022-10-06 01:30:00|7649.4|7637.4|7660.2|7648.2|7660.2|7648.2|7643.9|7631.9|0
1665020100000|2022-10-06 01:35:00|7659.1|7647.1|7657|7645|7661.3|7649.3|7652.6|7640.6|0
1665020400000|2022-10-06 01:40:00|7655.9|7643.9|7657.8|7645.8|7657.8|7645.8|7650.8|7638.8|0
1665020700000|2022-10-06 01:45:00|7657|7645|7659.6|7647.6|7661.4|7649.4|7656.1|7644.1|0
1665021000000|2022-10-06 01:50:00|7659.7|7647.7|7661.4|7649.4|7668.5|7656.5|7659.6|7647.6|0
1665021300000|2022-10-06 01:55:00|7661.5|7649.5|7658|7646|7663.2|7651.2|7657.9|7645.9|0
1665021600000|2022-10-06 02:00:00|7657.9|7645.9|7663.2|7651.2|7664|7652|7657.9|7645.9|0
1665021900000|2022-10-06 02:05:00|7663.1|7651.1|7657.9|7645.9|7664.9|7652.9|7657.9|7645.9|0
1665022200000|2022-10-06 02:10:00|7659.6|7647.6|7657.8|7645.8|7659.6|7647.6|7654.3|7642.3|0
1665022500000|2022-10-06 02:15:00|7657.9|7645.9|7657.9|7645.9|7659.6|7647.6|7655.2|7643.2|0
1665022800000|2022-10-06 02:20:00|7657|7645|7654.4|7642.4|7659.7|7647.7|7654.3|7642.3|0
1665023100000|2022-10-06 02:25:00|7655.2|7643.2|7656.1|7644.1|7659.6|7647.6|7655.2|7643.2|0
1665023400000|2022-10-06 02:30:00|7655.2|7643.2|7657.9|7645.9|7658|7646|7652.6|7640.6|0
1665023700000|2022-10-06 02:35:00|7658|7646|7654.5|7642.5|7658|7646|7654.4|7642.4|0
1665024000000|2022-10-06 02:40:00|7655.3|7643.3|7656.2|7644.2|7659.7|7647.7|7654.5|7642.5|0
1665024300000|2022-10-06 02:45:00|7657.9|7645.9|7659.7|7647.7|7661.4|7649.4|7656.2|7644.2|0
1665024600000|2022-10-06 02:50:00|7659.6|7647.6|7659.7|7647.7|7661.4|7649.4|7657.9|7645.9|0
1665024900000|2022-10-06 02:55:00|7660.6|7648.6|7659.7|7647.7|7663.2|7651.2|7658|7646|0
1665025200000|2022-10-06 03:00:00|7661.4|7649.4|7659.8|7647.8|7663.3|7651.3|7659.8|7647.8|0
1665025500000|2022-10-06 03:05:00|7660.6|7648.6|7661.4|7649.4|7661.5|7649.5|7659.6|7647.6|0
1665025800000|2022-10-06 03:10:00|7661.3|7649.3|7664.9|7652.9|7664.9|7652.9|7659.6|7647.6|0
1665026100000|2022-10-06 03:15:00|7665|7653|7664.9|7652.9|7665.8|7653.8|7663.2|7651.2|0
1665026400000|2022-10-06 03:20:00|7665|7653|7664.9|7652.9|7665|7653|7663.2|7651.2|0
1665026700000|2022-10-06 03:25:00|7666.6|7654.6|7666.7|7654.7|7668.5|7656.5|7664.9|7652.9|0
1665027000000|2022-10-06 03:30:00|7665|7653|7663.1|7651.1|7666.7|7654.7|7663.1|7651.1|0
1665027300000|2022-10-06 03:35:00|7663.2|7651.2|7663.1|7651.1|7664.9|7652.9|7663.1|7651.1|0
1665027600000|2022-10-06 03:40:00|7664.8|7652.8|7664.7|7652.7|7664.8|7652.8|7663|7651|0
1665027900000|2022-10-06 03:45:00|7664.8|7652.8|7664.7|7652.7|7666.5|7654.5|7664.7|7652.7|0
1665028200000|2022-10-06 03:50:00|7663|7651|7664.7|7652.7|7664.7|7652.7|7662.9|7650.9|0
1665028500000|2022-10-06 03:55:00|7663|7651|7663.2|7651.2|7665|7653|7663|7651|0
1665028800000|2022-10-06 04:00:00|7663.1|7651.1|7663.2|7651.2|7663.2|7651.2|7661.4|7649.4|0
1665029100000|2022-10-06 04:05:00|7662.3|7650.3|7662.3|7650.3|7663.2|7651.2|7661.4|7649.4|0
1665029400000|2022-10-06 04:10:00|7661.5|7649.5|7663.1|7651.1|7663.3|7651.3|7661.5|7649.5|0
1665029700000|2022-10-06 04:15:00|7663.2|7651.2|7663.1|7651.1|7663.2|7651.2|7659.6|7647.6|0
1665030000000|2022-10-06 04:20:00|7663.2|7651.2|7664.8|7652.8|7664.9|7652.9|7663.2|7651.2|0
1665030300000|2022-10-06 04:25:00|7664.9|7652.9|7663|7651|7664.9|7652.9|7661.1|7649.1|0
1665030600000|2022-10-06 04:30:00|7662.9|7650.9|7662.9|7650.9|7663|7651|7661.1|7649.1|0
1665030900000|2022-10-06 04:35:00|7661.2|7649.2|7661.2|7649.2|7663|7651|7659.5|7647.5|0
1665031200000|2022-10-06 04:40:00|7662.1|7650.1|7663|7651|7663|7651|7661.2|7649.2|0
1665031500000|2022-10-06 04:45:00|7662.9|7650.9|7664.7|7652.7|7664.8|7652.8|7662.9|7650.9|0
1665031800000|2022-10-06 04:50:00|7664.8|7652.8|7666.5|7654.5|7666.5|7654.5|7664.7|7652.7|0
1665032100000|2022-10-06 04:55:00|7664.8|7652.8|7666.5|7654.5|7666.5|7654.5|7664.7|7652.7|0
1665032400000|2022-10-06 05:00:00|7668.2|7656.2|7666.6|7654.6|7668.3|7656.3|7664.7|7652.7|0
1665032700000|2022-10-06 05:05:00|7664.9|7652.9|7664.9|7652.9|7666.6|7654.6|7664.8|7652.8|0
1665033000000|2022-10-06 05:10:00|7664.8|7652.8|7666.7|7654.7|7668.4|7656.4|7663.2|7651.2|0
1665033300000|2022-10-06 05:15:00|7665.8|7653.8|7664.9|7652.9|7665.8|7653.8|7664.9|7652.9|0
1665033600000|2022-10-06 05:20:00|7663.2|7651.2|7665|7653|7666.7|7654.7|7663.2|7651.2|0
1665033900000|2022-10-06 05:25:00|7664.9|7652.9|7668.5|7656.5|7668.5|7656.5|7664.9|7652.9|0
1665034200000|2022-10-06 05:30:00|7668.6|7656.6|7671.9|7659.9|7672|7660|7668.6|7656.6|0
1665034500000|2022-10-06 05:35:00|7672|7660|7671.8|7659.8|7673.7|7661.7|7671.8|7659.8|0
1665034800000|2022-10-06 05:40:00|7671.9|7659.9|7667.9|7655.9|7671.9|7659.9|7667.9|7655.9|0
1665035100000|2022-10-06 05:45:00|7668.8|7656.8|7671.4|7659.4|7671.4|7659.4|7667.9|7655.9|0
1665035400000|2022-10-06 05:50:00|7671.3|7659.3|7669.7|7657.7|7671.4|7659.4|7669.7|7657.7|0
1665035700000|2022-10-06 05:55:00|7668|7656|7667.9|7655.9|7669.8|7657.8|7667.9|7655.9|0
1665036000000|2022-10-06 06:00:00|7668|7656|7643.7|7638.7|7668|7656|7643.7|7638.7|48
1665036300000|2022-10-06 06:05:00|7644.2|7639.2|7645.2|7640.2|7645.7|7640.7|7643.2|7638.2|16
1665036600000|2022-10-06 06:10:00|7644.7|7639.7|7636.7|7631.7|7645.2|7640.2|7636.2|7631.2|37
1665036900000|2022-10-06 06:15:00|7636.2|7631.2|7627.7|7622.7|7636.7|7631.7|7626.7|7621.7|15
1665037200000|2022-10-06 06:20:00|7628.2|7623.2|7628.2|7623.2|7630.2|7625.2|7625.7|7620.7|17
1665037500000|2022-10-06 06:25:00|7628.7|7623.7|7629.2|7624.2|7631.2|7626.2|7625.7|7620.7|12
1665037800000|2022-10-06 06:30:00|7628.7|7623.7|7629.7|7624.7|7630.2|7625.2|7625.7|7620.7|7
1665038100000|2022-10-06 06:35:00|7629.2|7624.2|7629.7|7624.7|7633.2|7628.2|7628.7|7623.7|11
1665038400000|2022-10-06 06:40:00|7630.7|7625.7|7631.7|7626.7|7631.7|7626.7|7630.7|7625.7|1
1665038700000|2022-10-06 06:45:00|7633.7|7628.7|7631.7|7626.7|7633.7|7628.7|7631.2|7626.2|0
1665039000000|2022-10-06 06:50:00|7630.7|7625.7|7623.7|7618.7|7630.7|7625.7|7623.2|7618.2|13
1665039300000|2022-10-06 06:55:00|7623.2|7618.2|7601.7|7596.7|7625.2|7620.2|7599.2|7594.2|48
1665039600000|2022-10-06 07:00:00|7604.2|7599.2|7600.7|7595.7|7610.2|7605.2|7594.2|7589.2|545
1665039900000|2022-10-06 07:05:00|7600.2|7595.2|7605.2|7600.2|7609.2|7604.2|7593.2|7588.2|215
1665040200000|2022-10-06 07:10:00|7606.2|7601.2|7624.7|7619.7|7626.2|7621.2|7603.7|7598.7|273
1665040500000|2022-10-06 07:15:00|7624.2|7619.2|7633.2|7628.2|7637.2|7632.2|7624.2|7619.2|197
1665040800000|2022-10-06 07:20:00|7633.7|7628.7|7617.2|7612.2|7638.7|7633.7|7616.2|7611.2|184
1665041100000|2022-10-06 07:25:00|7617.7|7612.7|7641.2|7636.2|7644.7|7639.7|7616.7|7611.7|176
1665041400000|2022-10-06 07:30:00|7640.7|7635.7|7617.2|7612.2|7640.7|7635.7|7614.7|7609.7|182
1665041700000|2022-10-06 07:35:00|7616.7|7611.7|7610.7|7605.7|7617.2|7612.2|7607.2|7602.2|119
1665042000000|2022-10-06 07:40:00|7610.6|7605.6|7607.6|7602.6|7616.1|7611.1|7607.6|7602.6|105
1665042300000|2022-10-06 07:45:00|7606.1|7601.1|7614.1|7609.1|7614.1|7609.1|7595.6|7590.6|108
1665042600000|2022-10-06 07:50:00|7614.6|7609.6|7609.1|7604.1|7615.1|7610.1|7598.1|7593.1|114
1665042900000|2022-10-06 07:55:00|7608.6|7603.6|7610.6|7605.6|7614.1|7609.1|7602.1|7597.1|93
1665043200000|2022-10-06 08:00:00|7610.1|7605.1|7617.1|7612.1|7618.1|7613.1|7605.1|7600.1|101
1665043500000|2022-10-06 08:05:00|7616.6|7611.6|7610.1|7605.1|7625.6|7620.6|7609.1|7604.1|83
1665043800000|2022-10-06 08:10:00|7610.6|7605.6|7604.6|7599.6|7611.6|7606.6|7599.6|7594.6|58
1665044100000|2022-10-06 08:15:00|7604.1|7599.1|7607.6|7602.6|7616.1|7611.1|7604.1|7599.1|46
1665044400000|2022-10-06 08:20:00|7608.1|7603.1|7600.1|7595.1|7609.6|7604.6|7598.6|7593.6|104
1665044700000|2022-10-06 08:25:00|7599.6|7594.6|7602.1|7597.1|7602.1|7597.1|7597.1|7592.1|31
1665045000000|2022-10-06 08:30:00|7601.6|7596.6|7601.1|7596.1|7604.1|7599.1|7598.1|7593.1|42
1665045300000|2022-10-06 08:35:00|7601.6|7596.6|7605.1|7600.1|7609.6|7604.6|7600.1|7595.1|68
1665045600000|2022-10-06 08:40:00|7604.6|7599.6|7594.6|7589.6|7605.6|7600.6|7593.1|7588.1|45
1665045900000|2022-10-06 08:45:00|7595.1|7590.1|7595.1|7590.1|7603.1|7598.1|7593.6|7588.6|76
1665046200000|2022-10-06 08:50:00|7594.6|7589.6|7596.6|7591.6|7596.6|7591.6|7588.1|7583.1|54
1665046500000|2022-10-06 08:55:00|7596.1|7591.1|7591.1|7586.1|7596.6|7591.6|7587.6|7582.6|53
1665046800000|2022-10-06 09:00:00|7591.6|7586.6|7589.1|7584.1|7592.1|7587.1|7582.6|7577.6|82
1665047100000|2022-10-06 09:05:00|7588.6|7583.6|7590.1|7585.1|7597.1|7592.1|7588.1|7583.1|73
1665047400000|2022-10-06 09:10:00|7589.6|7584.6|7585.6|7580.6|7591.6|7586.6|7582.6|7577.6|161
1665047700000|2022-10-06 09:15:00|7586.1|7581.1|7585.1|7580.1|7586.1|7581.1|7578.6|7573.6|129
1665048000000|2022-10-06 09:20:00|7584.6|7579.6|7590.6|7585.6|7592.6|7587.6|7583.6|7578.6|168
1665048300000|2022-10-06 09:25:00|7589.6|7584.6|7592.6|7587.6|7594.6|7589.6|7587.1|7582.1|104
1665048600000|2022-10-06 09:30:00|7591.6|7586.6|7592.1|7587.1|7594.6|7589.6|7587.6|7582.6|111
1665048900000|2022-10-06 09:35:00|7591.6|7586.6|7589.6|7584.6|7593.1|7588.1|7583.6|7578.6|122
1665049200000|2022-10-06 09:40:00|7588.6|7583.6|7584.1|7579.1|7589.6|7584.6|7582.6|7577.6|116
1665049500000|2022-10-06 09:45:00|7583.6|7578.6|7579.1|7574.1|7586.1|7581.1|7574.6|7569.6|113
1665049800000|2022-10-06 09:50:00|7578.6|7573.6|7570.6|7565.6|7578.6|7573.6|7568.6|7563.6|72
1665050100000|2022-10-06 09:55:00|7570.1|7565.1|7567.6|7562.6|7573.1|7568.1|7565.6|7560.6|58
1665050400000|2022-10-06 10:00:00|7567.1|7562.1|7559.6|7554.6|7568.6|7563.6|7557.6|7552.6|150
1665050700000|2022-10-06 10:05:00|7559.1|7554.1|7549.6|7544.6|7562.6|7557.6|7547.1|7542.1|71
1665051000000|2022-10-06 10:10:00|7550.1|7545.1|7553.1|7548.1|7556.6|7551.6|7548.1|7543.1|105
1665051300000|2022-10-06 10:15:00|7553.6|7548.6|7550.1|7545.1|7555.1|7550.1|7549.1|7544.1|56
1665051600000|2022-10-06 10:20:00|7549.6|7544.6|7554.6|7549.6|7555.6|7550.6|7549.1|7544.1|69
1665051900000|2022-10-06 10:25:00|7555.1|7550.1|7549.6|7544.6|7555.1|7550.1|7545.6|7540.6|61
1665052200000|2022-10-06 10:30:00|7550.1|7545.1|7560.1|7555.1|7560.6|7555.6|7549.6|7544.6|55
1665052500000|2022-10-06 10:35:00|7559.6|7554.6|7557.1|7552.1|7560.1|7555.1|7554.6|7549.6|36
1665052800000|2022-10-06 10:40:00|7556.6|7551.6|7552.1|7547.1|7557.6|7552.6|7551.1|7546.1|37
1665053100000|2022-10-06 10:45:00|7551.6|7546.6|7552.1|7547.1|7554.6|7549.6|7548.6|7543.6|46
1665053400000|2022-10-06 10:50:00|7551.6|7546.6|7547.1|7542.1|7551.6|7546.6|7543.6|7538.6|34
1665053700000|2022-10-06 10:55:00|7547.6|7542.6|7546.6|7541.6|7549.1|7544.1|7543.1|7538.1|62
1665054000000|2022-10-06 11:00:00|7547.6|7542.6|7557.1|7552.1|7558.6|7553.6|7547.1|7542.1|163
1665054300000|2022-10-06 11:05:00|7557.6|7552.6|7548.6|7543.6|7557.6|7552.6|7548.1|7543.1|73
1665054600000|2022-10-06 11:10:00|7549.1|7544.1|7544.1|7539.1|7550.6|7545.6|7542.6|7537.6|69
1665054900000|2022-10-06 11:15:00|7543.6|7538.6|7545.1|7540.1|7551.1|7546.1|7543.1|7538.1|51
1665055200000|2022-10-06 11:20:00|7545.6|7540.6|7541.6|7536.6|7548.6|7543.6|7539.6|7534.6|38
1665055500000|2022-10-06 11:25:00|7541.1|7536.1|7539.1|7534.1|7543.6|7538.6|7536.1|7531.1|50
1665055800000|2022-10-06 11:30:00|7539.6|7534.6|7552.1|7547.1|7557.6|7552.6|7537.1|7532.1|95
1665056100000|2022-10-06 11:35:00|7551.6|7546.6|7548.1|7543.1|7551.6|7546.6|7546.1|7541.1|36
1665056400000|2022-10-06 11:40:00|7547.6|7542.6|7538.1|7533.1|7549.6|7544.6|7536.1|7531.1|74
1665056700000|2022-10-06 11:45:00|7537.6|7532.6|7537.6|7532.6|7539.6|7534.6|7534.1|7529.1|35
1665057000000|2022-10-06 11:50:00|7537.1|7532.1|7537.6|7532.6|7540.1|7535.1|7534.6|7529.6|25
1665057300000|2022-10-06 11:55:00|7538.1|7533.1|7534.6|7529.6|7538.6|7533.6|7532.6|7527.6|46
1665057600000|2022-10-06 12:00:00|7534.1|7529.1|7541.1|7536.1|7544.1|7539.1|7532.6|7527.6|41
1665057900000|2022-10-06 12:05:00|7540.6|7535.6|7540.1|7535.1|7542.6|7537.6|7536.1|7531.1|32
1665058200000|2022-10-06 12:10:00|7539.6|7534.6|7548.6|7543.6|7548.6|7543.6|7539.1|7534.1|51
1665058500000|2022-10-06 12:15:00|7548.1|7543.1|7549.6|7544.6|7554.1|7549.1|7545.1|7540.1|69
1665058800000|2022-10-06 12:20:00|7550.1|7545.1|7556.6|7551.6|7559.1|7554.1|7548.6|7543.6|58
1665059100000|2022-10-06 12:25:00|7556.1|7551.1|7548.6|7543.6|7556.6|7551.6|7548.6|7543.6|33
1665059400000|2022-10-06 12:30:00|7549.1|7544.1|7560.1|7555.1|7569.6|7564.6|7549.1|7544.1|145
1665059700000|2022-10-06 12:35:00|7559.6|7554.6|7560.1|7555.1|7562.1|7557.1|7554.6|7549.6|36
1665060000000|2022-10-06 12:40:00|7559.1|7554.1|7554.6|7549.6|7560.6|7555.6|7552.1|7547.1|54
1665060300000|2022-10-06 12:45:00|7555.1|7550.1|7543.6|7538.6|7556.1|7551.1|7542.6|7537.6|57
1665060600000|2022-10-06 12:50:00|7544.1|7539.1|7538.6|7533.6|7545.6|7540.6|7538.6|7533.6|27
1665060900000|2022-10-06 12:55:00|7538.1|7533.1|7545.1|7540.1|7545.1|7540.1|7538.1|7533.1|33
1665061200000|2022-10-06 13:00:00|7545.6|7540.6|7536.6|7531.6|7545.6|7540.6|7535.1|7530.1|20
1665061500000|2022-10-06 13:05:00|7537.1|7532.1|7537.6|7532.6|7539.6|7534.6|7534.6|7529.6|54
1665061800000|2022-10-06 13:10:00|7538.1|7533.1|7541.1|7536.1|7541.1|7536.1|7534.1|7529.1|59
1665062100000|2022-10-06 13:15:00|7540.6|7535.6|7537.6|7532.6|7541.1|7536.1|7534.1|7529.1|55
1665062400000|2022-10-06 13:20:00|7538.1|7533.1|7529.6|7524.6|7538.1|7533.1|7527.6|7522.6|58
1665062700000|2022-10-06 13:25:00|7530.1|7525.1|7530.6|7525.6|7532.6|7527.6|7527.1|7522.1|49
1665063000000|2022-10-06 13:30:00|7531.1|7526.1|7538.6|7533.6|7545.1|7540.1|7528.6|7523.6|109
1665063300000|2022-10-06 13:35:00|7539.1|7534.1|7541.1|7536.1|7541.1|7536.1|7525.6|7520.6|85
1665063600000|2022-10-06 13:40:00|7541.6|7536.6|7545.6|7540.6|7548.6|7543.6|7536.6|7531.6|132
1665063900000|2022-10-06 13:45:00|7545.1|7540.1|7529.1|7524.1|7547.6|7542.6|7527.6|7522.6|71
1665064200000|2022-10-06 13:50:00|7529.6|7524.6|7541.1|7536.1|7547.6|7542.6|7529.6|7524.6|116
1665064500000|2022-10-06 13:55:00|7540.6|7535.6|7521.6|7516.6|7540.6|7535.6|7519.6|7514.6|94
1665064800000|2022-10-06 14:00:00|7522.1|7517.1|7510.1|7505.1|7522.1|7517.1|7507.6|7502.6|228
1665065100000|2022-10-06 14:05:00|7510.6|7505.6|7505.6|7500.6|7511.1|7506.1|7499.6|7494.6|101
1665065400000|2022-10-06 14:10:00|7506.3|7501.3|7499.3|7494.3|7506.3|7501.3|7490.8|7485.8|82
1665065700000|2022-10-06 14:15:00|7499.8|7494.8|7508.3|7503.3|7508.3|7503.3|7497.3|7492.3|119
1665066000000|2022-10-06 14:20:00|7507.8|7502.8|7508.3|7503.3|7509.8|7504.8|7500.3|7495.3|59
1665066300000|2022-10-06 14:25:00|7508.8|7503.8|7495.8|7490.8|7509.8|7504.8|7495.8|7490.8|85
1665066600000|2022-10-06 14:30:00|7496.3|7491.3|7486.3|7481.3|7500.8|7495.8|7485.3|7480.3|147
1665066900000|2022-10-06 14:35:00|7485.3|7480.3|7496.3|7491.3|7498.8|7493.8|7483.3|7478.3|109
1665067200000|2022-10-06 14:40:00|7495.8|7490.8|7504.3|7499.3|7504.8|7499.8|7495.8|7490.8|87
1665067500000|2022-10-06 14:45:00|7503.8|7498.8|7516.3|7511.3|7517.3|7512.3|7500.8|7495.8|133
1665067800000|2022-10-06 14:50:00|7516.8|7511.8|7516.8|7511.8|7518.8|7513.8|7512.8|7507.8|103
1665068100000|2022-10-06 14:55:00|7517.8|7512.8|7513.8|7508.8|7517.8|7512.8|7509.3|7504.3|222
1665068400000|2022-10-06 15:00:00|7512.8|7507.8|7507.3|7502.3|7513.3|7508.3|7503.8|7498.8|137
1665068700000|2022-10-06 15:05:00|7507.8|7502.8|7508.3|7503.3|7514.8|7509.8|7507.8|7502.8|92
1665069000000|2022-10-06 15:10:00|7508.8|7503.8|7500.8|7495.8|7508.8|7503.8|7500.3|7495.3|107
1665069300000|2022-10-06 15:15:00|7500.3|7495.3|7516.3|7511.3|7516.8|7511.8|7500.3|7495.3|161
1665069600000|2022-10-06 15:20:00|7515.8|7510.8|7520.8|7515.8|7520.8|7515.8|7515.3|7510.3|177
1665069900000|2022-10-06 15:25:00|7520.3|7515.3|7520.8|7515.8|7521.8|7516.8|7515.3|7510.3|428
1665070200000|2022-10-06 15:30:00|7506.8|7500.8|7499.8|7492.8|7508.8|7501.8|7493.8|7486.8|760
1665070500000|2022-10-06 15:35:00|7500.8|7493.8|7495.8|7489.8|7510.8|7504.8|7493.8|7486.8|187
1665070800000|2022-10-06 15:40:00|7496.8|7488.8|7499.8|7492.8|7502.8|7496.8|7491.8|7484.8|70
1665071100000|2022-10-06 15:45:00|7500.8|7493.8|7506.8|7499.8|7509.8|7502.8|7499.8|7492.8|38
1665071400000|2022-10-06 15:50:00|7505.8|7498.8|7504.8|7497.8|7513.8|7507.8|7503.8|7496.8|32
1665071700000|2022-10-06 15:55:00|7503.8|7498.8|7489.8|7482.8|7506.8|7500.8|7486.8|7480.8|53
1665072000000|2022-10-06 16:00:00|7488.8|7481.8|7483.8|7477.8|7497.8|7490.8|7483.8|7476.8|37
1665072300000|2022-10-06 16:05:00|7482.8|7476.8|7482.8|7475.8|7485.8|7478.8|7481.8|7474.8|42
1665072600000|2022-10-06 16:10:00|7483.8|7476.8|7481.8|7474.8|7485.8|7479.8|7480.8|7473.8|17
1665072900000|2022-10-06 16:15:00|7480.8|7473.8|7483.8|7476.8|7485.8|7478.8|7479.8|7473.8|17
1665073200000|2022-10-06 16:20:00|7484.8|7477.8|7493.8|7486.8|7493.8|7486.8|7483.8|7476.8|13
1665073500000|2022-10-06 16:25:00|7495.8|7487.8|7499.8|7492.8|7499.8|7493.8|7494.8|7486.8|21
1665073800000|2022-10-06 16:30:00|7500.8|7493.8|7498.8|7491.8|7500.8|7493.8|7492.8|7486.8|14
1665074100000|2022-10-06 16:35:00|7499.8|7492.8|7504.8|7497.8|7504.8|7497.8|7497.8|7490.8|7
1665074400000|2022-10-06 16:40:00|7503.8|7496.8|7508.8|7501.8|7508.8|7501.8|7499.8|7492.8|14
1665074700000|2022-10-06 16:45:00|7507.8|7500.8|7508.8|7502.8|7510.8|7503.8|7503.8|7496.8|25
1665075000000|2022-10-06 16:50:00|7509.8|7501.8|7505.8|7498.8|7509.8|7502.8|7503.8|7496.8|22
1665075300000|2022-10-06 16:55:00|7504.8|7497.8|7504.8|7497.8|7508.8|7501.8|7503.8|7496.8|24
1665075600000|2022-10-06 17:00:00|7503.8|7496.8|7497.8|7490.8|7506.8|7499.8|7495.8|7488.8|16
1665075900000|2022-10-06 17:05:00|7498.8|7491.8|7493.8|7486.8|7499.8|7492.8|7492.8|7485.8|6
1665076200000|2022-10-06 17:10:00|7492.8|7485.8|7508.8|7501.8|7509.8|7502.8|7492.8|7485.8|21
1665076500000|2022-10-06 17:15:00|7509.8|7500.8|7506.8|7498.8|7511.8|7504.8|7503.8|7496.8|10
1665076800000|2022-10-06 17:20:00|7508.8|7499.8|7503.8|7495.8|7511.8|7504.8|7499.8|7492.8|39
1665077100000|2022-10-06 17:25:00|7502.8|7494.8|7502.8|7494.8|7507.8|7496.8|7496.8|7488.8|12
1665077400000|2022-10-06 17:30:00|7501.8|7493.8|7492.8|7485.8|7502.8|7495.8|7486.8|7478.8|15
1665077700000|2022-10-06 17:35:00|7493.8|7486.8|7489.8|7481.8|7494.8|7487.8|7488.8|7480.8|7
1665078000000|2022-10-06 17:40:00|7490.8|7482.8|7495.8|7487.8|7497.8|7489.8|7489.8|7482.8|5
1665078300000|2022-10-06 17:45:00|7494.8|7486.8|7501.8|7492.8|7501.8|7492.8|7494.8|7485.8|8
1665078600000|2022-10-06 17:50:00|7502.8|7493.8|7496.8|7487.8|7502.8|7494.8|7493.8|7484.8|10
1665078900000|2022-10-06 17:55:00|7497.8|7488.8|7495|7483|7505.8|7495.8|7490.8|7483|24
1665079200000|2022-10-06 18:00:00|7495.1|7483.1|7488|7476|7496.8|7484.8|7487.9|7475.9|0
1665079500000|2022-10-06 18:05:00|7489.7|7477.7|7487.6|7475.6|7489.7|7477.7|7484.1|7472.1|0
1665079800000|2022-10-06 18:10:00|7487.7|7475.7|7487.7|7475.7|7489.5|7477.5|7484.1|7472.1|0
1665080100000|2022-10-06 18:15:00|7487.6|7475.6|7482.3|7470.3|7487.7|7475.7|7480.6|7468.6|0
1665080400000|2022-10-06 18:20:00|7480.6|7468.6|7487.6|7475.6|7489.4|7477.4|7480.6|7468.6|0
1665080700000|2022-10-06 18:25:00|7489.3|7477.3|7485.9|7473.9|7491.1|7479.1|7485.8|7473.8|0
1665081000000|2022-10-06 18:30:00|7485.8|7473.8|7485.7|7473.7|7494.7|7482.7|7482.2|7470.2|0
1665081300000|2022-10-06 18:35:00|7485.8|7473.8|7487.5|7475.5|7492.8|7480.8|7485.7|7473.7|0
1665081600000|2022-10-06 18:40:00|7487.4|7475.4|7483.9|7471.9|7491|7479|7483.9|7471.9|0
1665081900000|2022-10-06 18:45:00|7483.8|7471.8|7474.7|7462.7|7483.8|7471.8|7474.7|7462.7|0
1665082200000|2022-10-06 18:50:00|7474.8|7462.8|7474.8|7462.8|7476.5|7464.5|7469.4|7457.4|0
1665082500000|2022-10-06 18:55:00|7476.5|7464.5|7478.3|7466.3|7481.9|7469.9|7474.8|7462.8|0
1665082800000|2022-10-06 19:00:00|7478.2|7466.2|7478.3|7466.3|7480|7468|7472.8|7460.8|0
1665083100000|2022-10-06 19:05:00|7476.6|7464.6|7479.4|7467.4|7479.4|7467.4|7472.9|7460.9|0
1665083400000|2022-10-06 19:10:00|7477.7|7465.7|7481.2|7469.2|7481.3|7469.3|7470.6|7458.6|0
1665083700000|2022-10-06 19:15:00|7481.3|7469.3|7477.8|7465.8|7483.1|7471.1|7475.9|7463.9|0
1665084000000|2022-10-06 19:20:00|7477.7|7465.7|7483.1|7471.1|7488.5|7476.5|7476|7464|0
1665084300000|2022-10-06 19:25:00|7483.2|7471.2|7490.3|7478.3|7492|7480|7483|7471|0
1665084600000|2022-10-06 19:30:00|7490.4|7478.4|7486.7|7474.7|7492.1|7480.1|7484.9|7472.9|0
1665084900000|2022-10-06 19:35:00|7485|7473|7483.2|7471.2|7486.8|7474.8|7481.4|7469.4|0
1665085200000|2022-10-06 19:40:00|7483.1|7471.1|7483.2|7471.2|7485|7473|7481.3|7469.3|0
1665085500000|2022-10-06 19:45:00|7483.1|7471.1|7477.9|7465.9|7486.8|7474.8|7477.8|7465.8|0
1665085800000|2022-10-06 19:50:00|7481.2|7469.2|7478|7466|7483.2|7471.2|7474.3|7462.3|0
1665086100000|2022-10-06 19:55:00|7478.8|7466.8|7470.9|7458.9|7483.3|7471.3|7470.9|7458.9|0
1665086400000|2022-10-06 20:00:00|7472.6|7460.6|7476.1|7464.1|7476.6|7464.6|7468.6|7456.6|0
1665086700000|2022-10-06 20:05:00|7476.6|7464.6|7474.2|7462.2|7479.5|7467.5|7474.2|7462.2|0
1665087000000|2022-10-06 20:10:00|7473.5|7461.5|7470.7|7458.7|7474.5|7462.5|7470.7|7458.7|0
1665087300000|2022-10-06 20:15:00|7471|7459|7464|7452|7473.5|7461.5|7462.6|7450.6|0
1665087600000|2022-10-06 20:20:00|7464.2|7452.2|7468.3|7456.3|7469.1|7457.1|7463.5|7451.5|0
1665087900000|2022-10-06 20:25:00|7468.4|7456.4|7465.1|7453.1|7468.4|7456.4|7464|7452|0
1665088200000|2022-10-06 20:30:00|7464.9|7452.9|7463.5|7451.5|7467.4|7455.4|7463|7451|0
1665088500000|2022-10-06 20:35:00|7463|7451|7464.6|7452.6|7467.9|7455.9|7463|7451|0
1665088800000|2022-10-06 20:40:00|7465.1|7453.1|7467.2|7455.2|7468.6|7456.6|7463.9|7451.9|0
1665089100000|2022-10-06 20:45:00|7466.6|7454.6|7465.4|7453.4|7469.5|7457.5|7465.2|7453.2|0
1665089400000|2022-10-06 20:50:00|7465.3|7453.3|7466.6|7454.6|7467.5|7455.5|7463.8|7451.8|0
1665089700000|2022-10-06 20:55:00|7466.2|7454.2|7465.2|7453.2|7468.2|7456.2|7464.8|7452.8|0
1665090000000|2022-10-06 21:00:00|7465.4|7453.4|7465.2|7453.2|7466.2|7454.2|7465|7453|0
1665090300000|2022-10-06 21:05:00|7465.4|7453.4|7464.3|7452.3|7465.4|7453.4|7464.3|7452.3|0
1665090600000|2022-10-06 21:10:00|7464.1|7452.1|7463.5|7451.5|7464.1|7452.1|7463.5|7451.5|0
1665090900000|2022-10-06 21:15:00|7463.7|7451.7|7463.5|7451.5|7463.7|7451.7|7463.5|7451.5|0
1665091200000|2022-10-06 21:20:00|7463.6|7451.6|7464.5|7452.5|7464.5|7452.5|7463.5|7451.5|0
1665092100000|2022-10-06 21:35:00|7464|7452|7463.5|7451.5|7464|7452|7463.1|7451.1|0
1665092400000|2022-10-06 21:40:00|7463.6|7451.6|7463.3|7451.3|7463.6|7451.6|7462.9|7450.9|0
1665092700000|2022-10-06 21:45:00|7464.7|7452.7|7464.2|7452.2|7465.2|7453.2|7463.6|7451.6|0
1665093000000|2022-10-06 21:50:00|7463.8|7451.8|7464|7452|7464.5|7452.5|7463.8|7451.8|0
1665093300000|2022-10-06 21:55:00|7464.3|7452.3|7464.3|7452.3|7465|7453|7464|7452|0
1665093600000|2022-10-06 22:00:00|7464|7452|7462.8|7450.8|7464|7452|7451.2|7439.2|0
1665093900000|2022-10-06 22:05:00|7463.1|7451.1|7460.5|7448.5|7463.5|7451.5|7456.6|7444.6|0
1665094200000|2022-10-06 22:10:00|7460.9|7448.9|7462.8|7450.8|7464.4|7452.4|7459.1|7447.1|0
1665094500000|2022-10-06 22:15:00|7463|7451|7463.9|7451.9|7463.9|7451.9|7462.4|7450.4|0
1665094800000|2022-10-06 22:20:00|7464.4|7452.4|7460.3|7448.3|7466|7454|7460.3|7448.3|0
1665095100000|2022-10-06 22:25:00|7460.5|7448.5|7460.7|7448.7|7462.4|7450.4|7459.5|7447.5|0
1665095400000|2022-10-06 22:30:00|7460.9|7448.9|7462.8|7450.8|7466|7454|7460.9|7448.9|0
1665095700000|2022-10-06 22:35:00|7463.1|7451.1|7462.8|7450.8|7464.9|7452.9|7462.3|7450.3|0
1665096000000|2022-10-06 22:40:00|7463|7451|7462.8|7450.8|7465.1|7453.1|7462.3|7450.3|0
1665096300000|2022-10-06 22:45:00|7463.1|7451.1|7461|7449|7464.4|7452.4|7461|7449|0
1665096600000|2022-10-06 22:50:00|7460.9|7448.9|7457.9|7445.9|7462.1|7450.1|7457.9|7445.9|0
1665096900000|2022-10-06 22:55:00|7458|7446|7457|7445|7459.5|7447.5|7455|7443|0
1665097200000|2022-10-06 23:00:00|7456.3|7444.3|7462.9|7450.9|7463.6|7451.6|7455.7|7443.7|0
1665097500000|2022-10-06 23:05:00|7463.1|7451.1|7461.7|7449.7|7464.5|7452.5|7461.2|7449.2|0
1665097800000|2022-10-06 23:10:00|7461.5|7449.5|7462.9|7450.9|7462.9|7450.9|7460.8|7448.8|0
1665098100000|2022-10-06 23:15:00|7463.3|7451.3|7462.9|7450.9|7463.6|7451.6|7461.2|7449.2|0
1665098400000|2022-10-06 23:20:00|7462.6|7450.6|7463.3|7451.3|7463.7|7451.7|7461.7|7449.7|0
1665098700000|2022-10-06 23:25:00|7463.1|7451.1|7468.4|7456.4|7469.3|7457.3|7463.1|7451.1|0
1665099000000|2022-10-06 23:30:00|7468.8|7456.8|7466.1|7454.1|7469.3|7457.3|7465.6|7453.6|0
1665099300000|2022-10-06 23:35:00|7465.9|7453.9|7460.1|7448.1|7466.1|7454.1|7459.2|7447.2|0
1665099600000|2022-10-06 23:40:00|7460.5|7448.5|7458.7|7446.7|7460.5|7448.5|7457.7|7445.7|0
1665099900000|2022-10-06 23:45:00|7458.9|7446.9|7459.2|7447.2|7460.5|7448.5|7457.3|7445.3|0
1665100200000|2022-10-06 23:50:00|7458.9|7446.9|7456.6|7444.6|7460.5|7448.5|7456.1|7444.1|0
1665100500000|2022-10-06 23:55:00|7456.4|7444.4|7457.3|7445.3|7457.7|7445.7|7454.1|7442.1|0
1665100800000|2022-10-07 00:00:00|7456.4|7444.4|7458.5|7446.5|7461.7|7449.7|7456.4|7444.4|0
1665101100000|2022-10-07 00:05:00|7458|7446|7462.6|7450.6|7464|7452|7456.1|7444.1|0
1665101400000|2022-10-07 00:10:00|7462.4|7450.4|7463.9|7451.9|7464.1|7452.1|7460.5|7448.5|0
1665101700000|2022-10-07 00:15:00|7463.8|7451.8|7466.6|7454.6|7468.2|7456.2|7462.9|7450.9|0
1665102000000|2022-10-07 00:20:00|7468.3|7456.3|7470|7458|7470.1|7458.1|7466.6|7454.6|0
1665102300000|2022-10-07 00:25:00|7470.1|7458.1|7470|7458|7473.6|7461.6|7470|7458|0
1665102600000|2022-10-07 00:30:00|7470.1|7458.1|7476.8|7464.8|7478.6|7466.6|7470.1|7458.1|0
1665102900000|2022-10-07 00:35:00|7476.9|7464.9|7478.6|7466.6|7478.6|7466.6|7471.6|7459.6|0
1665103200000|2022-10-07 00:40:00|7478.5|7466.5|7476.8|7464.8|7478.6|7466.6|7475.1|7463.1|0
1665103500000|2022-10-07 00:45:00|7476.9|7464.9|7471.6|7459.6|7476.9|7464.9|7469.8|7457.8|0
1665103800000|2022-10-07 00:50:00|7473.3|7461.3|7475|7463|7476.8|7464.8|7471.6|7459.6|0
1665104100000|2022-10-07 00:55:00|7473.3|7461.3|7475|7463|7475|7463|7471.5|7459.5|0
1665104400000|2022-10-07 01:00:00|7473.3|7461.3|7472.4|7460.4|7475.1|7463.1|7469.8|7457.8|0
1665104700000|2022-10-07 01:05:00|7473.3|7461.3|7476.8|7464.8|7476.8|7464.8|7471.6|7459.6|0
1665105000000|2022-10-07 01:10:00|7476.7|7464.7|7476.7|7464.7|7478.5|7466.5|7475|7463|0
1665105300000|2022-10-07 01:15:00|7476.8|7464.8|7476.8|7464.8|7476.8|7464.8|7471.5|7459.5|0
1665105600000|2022-10-07 01:20:00|7478.5|7466.5|7482|7470|7482|7470|7475.9|7463.9|0
1665105900000|2022-10-07 01:25:00|7483.7|7471.7|7480.3|7468.3|7483.7|7471.7|7480.2|7468.2|0
1665106200000|2022-10-07 01:30:00|7480.2|7468.2|7476.7|7464.7|7480.2|7468.2|7476.7|7464.7|0
1665106500000|2022-10-07 01:35:00|7476.8|7464.8|7484.6|7472.6|7485.4|7473.4|7476.8|7464.8|0
1665106800000|2022-10-07 01:40:00|7483.7|7471.7|7485.5|7473.5|7487.2|7475.2|7483.7|7471.7|0
1665107100000|2022-10-07 01:45:00|7485.4|7473.4|7482|7470|7485.5|7473.5|7482|7470|0
1665107400000|2022-10-07 01:50:00|7481.9|7469.9|7485.4|7473.4|7485.4|7473.4|7481.9|7469.9|0
1665107700000|2022-10-07 01:55:00|7483.7|7471.7|7487.1|7475.1|7487.1|7475.1|7483.6|7471.6|0
1665108000000|2022-10-07 02:00:00|7487.2|7475.2|7488|7476|7488.9|7476.9|7485.4|7473.4|0
1665108300000|2022-10-07 02:05:00|7487.1|7475.1|7484.1|7472.1|7488.8|7476.8|7484|7472|0
1665108600000|2022-10-07 02:10:00|7484|7472|7484.1|7472.1|7485.8|7473.8|7483.2|7471.2|0
1665108900000|2022-10-07 02:15:00|7485.8|7473.8|7489.5|7477.5|7490.3|7478.3|7484.1|7472.1|0
1665109200000|2022-10-07 02:20:00|7490.3|7478.3|7487.7|7475.7|7490.3|7478.3|7486.8|7474.8|0
1665109500000|2022-10-07 02:25:00|7486|7474|7484.2|7472.2|7491.2|7479.2|7483.3|7471.3|0
1665109800000|2022-10-07 02:30:00|7484.3|7472.3|7484.2|7472.2|7486|7474|7482.5|7470.5|0
1665110100000|2022-10-07 02:35:00|7484.3|7472.3|7489.5|7477.5|7489.5|7477.5|7484.2|7472.2|0
1665110400000|2022-10-07 02:40:00|7489.4|7477.4|7489.5|7477.5|7491.2|7479.2|7485.9|7473.9|0
1665110700000|2022-10-07 02:45:00|7489.4|7477.4|7492.9|7480.9|7494.7|7482.7|7487.7|7475.7|0
1665111000000|2022-10-07 02:50:00|7492.1|7480.1|7489.4|7477.4|7492.9|7480.9|7488.6|7476.6|0
1665111300000|2022-10-07 02:55:00|7489.5|7477.5|7489.4|7477.4|7491.2|7479.2|7487.7|7475.7|0
1665111600000|2022-10-07 03:00:00|7489.5|7477.5|7487.7|7475.7|7491.2|7479.2|7486|7474|0
1665111900000|2022-10-07 03:05:00|7487.6|7475.6|7485.9|7473.9|7487.7|7475.7|7485.9|7473.9|0
1665112200000|2022-10-07 03:10:00|7486|7474|7485.9|7473.9|7487.7|7475.7|7484.1|7472.1|0
1665112500000|2022-10-07 03:15:00|7485|7473|7487.7|7475.7|7487.7|7475.7|7484.2|7472.2|0
1665112800000|2022-10-07 03:20:00|7489.4|7477.4|7485.9|7473.9|7489.4|7477.4|7484.1|7472.1|0
1665113100000|2022-10-07 03:25:00|7486.8|7474.8|7484.1|7472.1|7486.8|7474.8|7482.3|7470.3|0
1665113400000|2022-10-07 03:30:00|7484|7472|7478.8|7466.8|7484.1|7472.1|7478.8|7466.8|0
1665113700000|2022-10-07 03:35:00|7479.6|7467.6|7480.5|7468.5|7480.5|7468.5|7478.7|7466.7|0
1665114000000|2022-10-07 03:40:00|7481.4|7469.4|7484|7472|7484.9|7472.9|7480.5|7468.5|0
1665114300000|2022-10-07 03:45:00|7482.3|7470.3|7482.2|7470.2|7484|7472|7482.2|7470.2|0
1665114600000|2022-10-07 03:50:00|7482.3|7470.3|7480.5|7468.5|7482.3|7470.3|7480.5|7468.5|0
1665114900000|2022-10-07 03:55:00|7480.6|7468.6|7480.6|7468.6|7482.3|7470.3|7480.5|7468.5|0
1665115200000|2022-10-07 04:00:00|7481.4|7469.4|7482.3|7470.3|7482.3|7470.3|7480.5|7468.5|0
1665115500000|2022-10-07 04:05:00|7480.6|7468.6|7482.3|7470.3|7482.4|7470.4|7480.6|7468.6|0
1665115800000|2022-10-07 04:10:00|7482.4|7470.4|7480.6|7468.6|7482.4|7470.4|7480.6|7468.6|0
1665116100000|2022-10-07 04:15:00|7482.3|7470.3|7482.3|7470.3|7482.4|7470.4|7482.3|7470.3|0
1665116400000|2022-10-07 04:20:00|7480.6|7468.6|7482.3|7470.3|7482.3|7470.3|7480.6|7468.6|0
1665116700000|2022-10-07 04:25:00|7484|7472|7484|7472|7484|7472|7483.2|7471.2|0
1665117000000|2022-10-07 04:30:00|7484.1|7472.1|7475.2|7463.2|7484.1|7472.1|7475.2|7463.2|0
1665117300000|2022-10-07 04:35:00|7473.5|7461.5|7474.4|7462.4|7476.1|7464.1|7471.8|7459.8|0
1665117600000|2022-10-07 04:40:00|7475.2|7463.2|7473.6|7461.6|7475.3|7463.3|7471.8|7459.8|0
1665117900000|2022-10-07 04:45:00|7472.7|7460.7|7473.6|7461.6|7473.6|7461.6|7472.7|7460.7|0
1665118200000|2022-10-07 04:50:00|7471.9|7459.9|7471.8|7459.8|7471.9|7459.9|7468.4|7456.4|0
1665118500000|2022-10-07 04:55:00|7470.1|7458.1|7471.9|7459.9|7473.7|7461.7|7470.1|7458.1|0
1665118800000|2022-10-07 05:00:00|7471.8|7459.8|7470.2|7458.2|7473.7|7461.7|7470.1|7458.1|0
1665119100000|2022-10-07 05:05:00|7471.9|7459.9|7470.2|7458.2|7473.7|7461.7|7470.2|7458.2|0
1665119400000|2022-10-07 05:10:00|7471|7459|7468.4|7456.4|7472.8|7460.8|7468.4|7456.4|0
1665119700000|2022-10-07 05:15:00|7469.2|7457.2|7470.1|7458.1|7471.9|7459.9|7468.4|7456.4|0
1665120000000|2022-10-07 05:20:00|7471.8|7459.8|7473.7|7461.7|7475.4|7463.4|7470.1|7458.1|0
1665120300000|2022-10-07 05:25:00|7474.5|7462.5|7471.8|7459.8|7475.4|7463.4|7468.3|7456.3|0
1665120600000|2022-10-07 05:30:00|7471.9|7459.9|7470.1|7458.1|7471.9|7459.9|7468.4|7456.4|0
1665120900000|2022-10-07 05:35:00|7471.8|7459.8|7474.5|7462.5|7475.3|7463.3|7470.1|7458.1|0
1665121200000|2022-10-07 05:40:00|7475.3|7463.3|7475.4|7463.4|7475.4|7463.4|7473.6|7461.6|0
1665121500000|2022-10-07 05:45:00|7477.1|7465.1|7477.2|7465.2|7479|7467|7475.4|7463.4|0
1665121800000|2022-10-07 05:50:00|7478.9|7466.9|7477.2|7465.2|7478.9|7466.9|7473.7|7461.7|0
1665122100000|2022-10-07 05:55:00|7476.3|7464.3|7473.7|7461.7|7477.2|7465.2|7472|7460|0
1665122400000|2022-10-07 06:00:00|7459.8|7454.8|7471.3|7466.3|7474.3|7469.3|7459.8|7454.8|39
1665122700000|2022-10-07 06:05:00|7470.8|7465.8|7487.3|7482.3|7489.3|7484.3|7470.8|7465.8|67
1665123000000|2022-10-07 06:10:00|7486.8|7481.8|7483.3|7478.3|7491.3|7486.3|7483.3|7478.3|50
1665123300000|2022-10-07 06:15:00|7483.8|7478.8|7486.8|7481.8|7490.3|7485.3|7478.8|7473.8|24
1665123600000|2022-10-07 06:20:00|7486.3|7481.3|7467.8|7462.8|7486.3|7481.3|7465.8|7460.8|13
1665123900000|2022-10-07 06:25:00|7467.3|7462.3|7467.8|7462.8|7472.3|7467.3|7461.8|7456.8|90
1665124200000|2022-10-07 06:30:00|7467.3|7462.3|7475.8|7470.8|7475.8|7470.8|7467.3|7462.3|43
1665124500000|2022-10-07 06:35:00|7475.3|7470.3|7469.3|7464.3|7476.3|7471.3|7468.8|7463.8|26
1665124800000|2022-10-07 06:40:00|7469.8|7464.8|7474.8|7469.8|7477.8|7472.8|7469.8|7464.8|16
1665125100000|2022-10-07 06:45:00|7475.3|7470.3|7474.3|7469.3|7479.3|7474.3|7470.8|7465.8|40
1665125400000|2022-10-07 06:50:00|7474.8|7469.8|7479.8|7474.8|7483.8|7478.8|7474.3|7469.3|40
1665125700000|2022-10-07 06:55:00|7478.8|7473.8|7466.8|7461.8|7482.3|7477.3|7466.3|7461.3|35
1665126000000|2022-10-07 07:00:00|7467.3|7462.3|7497.3|7492.3|7497.8|7492.8|7457.3|7452.3|485
1665126300000|2022-10-07 07:05:00|7495.8|7490.8|7502.8|7497.8|7503.3|7498.3|7479.8|7474.8|232
1665126600000|2022-10-07 07:10:00|7503.3|7498.3|7511.3|7506.3|7511.3|7506.3|7496.3|7491.3|137
1665126900000|2022-10-07 07:15:00|7510.8|7505.8|7511.8|7506.8|7512.8|7507.8|7500.3|7495.3|133
1665127200000|2022-10-07 07:20:00|7511.3|7506.3|7508.3|7503.3|7514.8|7509.8|7504.3|7499.3|94
1665127500000|2022-10-07 07:25:00|7507.8|7502.8|7496.8|7491.8|7508.8|7503.8|7494.3|7489.3|87
1665127800000|2022-10-07 07:30:00|7496.3|7491.3|7493.8|7488.8|7497.8|7492.8|7487.8|7482.8|88
1665128100000|2022-10-07 07:35:00|7494.3|7489.3|7501.3|7496.3|7502.8|7497.8|7491.3|7486.3|85
1665128400000|2022-10-07 07:40:00|7503.8|7498.8|7498.3|7493.3|7514.3|7509.3|7497.3|7492.3|208
1665128700000|2022-10-07 07:45:00|7497.8|7492.8|7494.3|7489.3|7498.8|7493.8|7489.3|7484.3|98
1665129000000|2022-10-07 07:50:00|7494.8|7489.8|7494.3|7489.3|7496.3|7491.3|7484.3|7479.3|128
1665129300000|2022-10-07 07:55:00|7494.8|7489.8|7484.3|7479.3|7496.8|7491.8|7482.8|7477.8|64
1665129600000|2022-10-07 08:00:00|7483.3|7478.3|7490.3|7485.3|7491.8|7486.8|7476.8|7471.8|200
1665129900000|2022-10-07 08:05:00|7490.8|7485.8|7490.3|7485.3|7493.3|7488.3|7487.3|7482.3|74
1665130200000|2022-10-07 08:10:00|7489.8|7484.8|7494.8|7489.8|7495.3|7490.3|7487.3|7482.3|82
1665130500000|2022-10-07 08:15:00|7494.3|7489.3|7484.8|7479.8|7494.3|7489.3|7482.8|7477.8|80
1665130800000|2022-10-07 08:20:00|7485.3|7480.3|7492.8|7487.8|7494.3|7489.3|7482.8|7477.8|110
1665131100000|2022-10-07 08:25:00|7493.3|7488.3|7478.8|7473.8|7493.3|7488.3|7476.8|7471.8|95
1665131400000|2022-10-07 08:30:00|7478.3|7473.3|7479.3|7474.3|7481.8|7476.8|7475.8|7470.8|86
1665131700000|2022-10-07 08:35:00|7478.8|7473.8|7465.3|7460.3|7481.8|7476.8|7456.3|7451.3|292
1665132000000|2022-10-07 08:40:00|7464.8|7459.8|7470.3|7465.3|7476.8|7471.8|7464.8|7459.8|78
1665132300000|2022-10-07 08:45:00|7470.8|7465.8|7472.3|7467.3|7474.3|7469.3|7468.8|7463.8|75
1665132600000|2022-10-07 08:50:00|7471.8|7466.8|7473.3|7468.3|7475.3|7470.3|7470.3|7465.3|55
1665132900000|2022-10-07 08:55:00|7473.8|7468.8|7470.8|7465.8|7476.8|7471.8|7470.8|7465.8|43
1665133200000|2022-10-07 09:00:00|7470.3|7465.3|7475.8|7470.8|7477.3|7472.3|7466.3|7461.3|56
1665133500000|2022-10-07 09:05:00|7475.3|7470.3|7475.8|7470.8|7476.8|7471.8|7469.3|7464.3|40
1665133800000|2022-10-07 09:10:00|7476.3|7471.3|7473.3|7468.3|7476.8|7471.8|7469.8|7464.8|78
1665134100000|2022-10-07 09:15:00|7472.8|7467.8|7481.8|7476.8|7483.8|7478.8|7471.3|7466.3|77
1665134400000|2022-10-07 09:20:00|7482.3|7477.3|7482.8|7477.8|7484.8|7479.8|7479.3|7474.3|77
1665134700000|2022-10-07 09:25:00|7482.3|7477.3|7484.8|7479.8|7486.3|7481.3|7477.3|7472.3|64
1665135000000|2022-10-07 09:30:00|7485.8|7480.8|7489.8|7484.8|7493.8|7488.8|7484.8|7479.8|103
1665135300000|2022-10-07 09:35:00|7489.3|7484.3|7493.3|7488.3|7493.8|7488.8|7484.8|7479.8|56
1665135600000|2022-10-07 09:40:00|7493.8|7488.8|7490.8|7485.8|7493.8|7488.8|7485.3|7480.3|29
1665135900000|2022-10-07 09:45:00|7490.3|7485.3|7490.3|7485.3|7494.3|7489.3|7487.8|7482.8|22
1665136200000|2022-10-07 09:50:00|7490.8|7485.8|7497.8|7492.8|7497.8|7492.8|7489.3|7484.3|47
1665136500000|2022-10-07 09:55:00|7497.3|7492.3|7498.3|7493.3|7499.8|7494.8|7494.8|7489.8|48
1665136800000|2022-10-07 10:00:00|7497.8|7492.8|7489.8|7484.8|7499.8|7494.8|7489.3|7484.3|134
1665137100000|2022-10-07 10:05:00|7490.3|7485.3|7504.8|7499.8|7504.8|7499.8|7489.3|7484.3|81
1665137400000|2022-10-07 10:10:00|7504.3|7499.3|7498.8|7493.8|7507.8|7502.8|7498.8|7493.8|87
1665137700000|2022-10-07 10:15:00|7499.3|7494.3|7495.8|7490.8|7500.8|7495.8|7493.8|7488.8|47
1665138000000|2022-10-07 10:20:00|7495.3|7490.3|7501.3|7496.3|7502.3|7497.3|7495.3|7490.3|84
1665138300000|2022-10-07 10:25:00|7500.8|7495.8|7493.8|7488.8|7501.8|7496.8|7489.3|7484.3|129
1665138600000|2022-10-07 10:30:00|7493.3|7488.3|7493.8|7488.8|7493.8|7488.8|7489.3|7484.3|74
1665138900000|2022-10-07 10:35:00|7493.3|7488.3|7498.8|7493.8|7499.8|7494.8|7493.3|7488.3|22
1665139200000|2022-10-07 10:40:00|7498.3|7493.3|7498.8|7493.8|7498.8|7493.8|7493.3|7488.3|21
1665139500000|2022-10-07 10:45:00|7498.3|7493.3|7501.3|7496.3|7502.8|7497.8|7497.8|7492.8|26
1665139800000|2022-10-07 10:50:00|7501.8|7496.8|7494.8|7489.8|7501.8|7496.8|7494.3|7489.3|42
1665140100000|2022-10-07 10:55:00|7494.3|7489.3|7499.8|7494.8|7500.8|7495.8|7494.3|7489.3|30
1665140400000|2022-10-07 11:00:00|7499.3|7494.3|7500.3|7495.3|7502.3|7497.3|7495.3|7490.3|51
1665140700000|2022-10-07 11:05:00|7500.8|7495.8|7499.3|7494.3|7502.3|7497.3|7498.3|7493.3|24
1665141000000|2022-10-07 11:10:00|7498.8|7493.8|7499.8|7494.8|7504.3|7499.3|7498.3|7493.3|49
1665141300000|2022-10-07 11:15:00|7499.3|7494.3|7495.8|7490.8|7501.3|7496.3|7495.8|7490.8|51
1665141600000|2022-10-07 11:20:00|7495.3|7490.3|7495.3|7490.3|7497.3|7492.3|7493.8|7488.8|50
1665141900000|2022-10-07 11:25:00|7495.8|7490.8|7495.8|7490.8|7497.8|7492.8|7494.8|7489.8|34
1665142200000|2022-10-07 11:30:00|7496.8|7491.8|7495.3|7490.3|7498.8|7493.8|7490.8|7485.8|43
1665142500000|2022-10-07 11:35:00|7494.8|7489.8|7492.8|7487.8|7496.3|7491.3|7490.3|7485.3|41
1665142800000|2022-10-07 11:40:00|7493.8|7488.8|7497.8|7492.8|7500.8|7495.8|7493.8|7488.8|47
1665143100000|2022-10-07 11:45:00|7498.3|7493.3|7508.8|7503.8|7509.8|7504.8|7496.3|7491.3|79
1665143400000|2022-10-07 11:50:00|7508.3|7503.3|7515.3|7510.3|7516.8|7511.8|7506.8|7501.8|46
1665143700000|2022-10-07 11:55:00|7515.8|7510.8|7508.3|7503.3|7516.3|7511.3|7507.3|7502.3|16
1665144000000|2022-10-07 12:00:00|7508.8|7503.8|7512.3|7507.3|7512.3|7507.3|7504.8|7499.8|30
1665144300000|2022-10-07 12:05:00|7511.8|7506.8|7507.3|7502.3|7512.8|7507.8|7505.3|7500.3|55
1665144600000|2022-10-07 12:10:00|7507.8|7502.8|7512.3|7507.3|7513.3|7508.3|7504.8|7499.8|31
1665144900000|2022-10-07 12:15:00|7512.8|7507.8|7513.8|7508.8|7517.3|7512.3|7509.3|7504.3|108
1665145200000|2022-10-07 12:20:00|7513.3|7508.3|7516.8|7511.8|7516.8|7511.8|7508.8|7503.8|94
1665145500000|2022-10-07 12:25:00|7517.3|7512.3|7516.8|7511.8|7519.8|7514.8|7516.3|7511.3|65
1665145800000|2022-10-07 12:30:00|7517.8|7512.8|7508.3|7503.3|7517.8|7512.8|7450.8|7445.8|481
1665146100000|2022-10-07 12:35:00|7507.3|7502.3|7496.3|7491.3|7517.8|7512.8|7483.3|7478.3|154
1665146400000|2022-10-07 12:40:00|7495.8|7490.8|7470.8|7465.8|7495.8|7490.8|7470.3|7465.3|64
1665146700000|2022-10-07 12:45:00|7471.3|7466.3|7450.3|7445.3|7472.3|7467.3|7450.3|7445.3|165
1665147000000|2022-10-07 12:50:00|7449.8|7444.8|7456.3|7451.3|7460.3|7455.3|7442.8|7437.8|94
1665147300000|2022-10-07 12:55:00|7456.8|7451.8|7464.3|7459.3|7468.3|7463.3|7451.8|7446.8|124
1665147600000|2022-10-07 13:00:00|7463.8|7458.8|7461.8|7456.8|7471.3|7466.3|7460.8|7455.8|70
1665147900000|2022-10-07 13:05:00|7461.3|7456.3|7460.3|7455.3|7462.8|7457.8|7449.3|7444.3|62
1665148200000|2022-10-07 13:10:00|7460.8|7455.8|7476.8|7471.8|7477.3|7472.3|7457.3|7452.3|93
1665148500000|2022-10-07 13:15:00|7476.3|7471.3|7486.8|7481.8|7487.8|7482.8|7472.3|7467.3|97
1665148800000|2022-10-07 13:20:00|7487.3|7482.3|7476.3|7471.3|7487.3|7482.3|7475.3|7470.3|62
1665149100000|2022-10-07 13:25:00|7474.8|7469.8|7473.3|7468.3|7477.3|7472.3|7471.3|7466.3|37
1665149400000|2022-10-07 13:30:00|7473.8|7468.8|7468.3|7463.3|7479.3|7474.3|7459.3|7454.3|110
1665149700000|2022-10-07 13:35:00|7468.8|7463.8|7468.3|7463.3|7474.8|7469.8|7463.3|7458.3|70
1665150000000|2022-10-07 13:40:00|7468.8|7463.8|7442.3|7437.3|7479.3|7474.3|7438.8|7433.8|172
1665150300000|2022-10-07 13:45:00|7442.8|7437.8|7431.8|7426.8|7445.8|7440.8|7431.8|7426.8|88
1665150600000|2022-10-07 13:50:00|7431.3|7426.3|7426.8|7421.8|7436.8|7431.8|7425.3|7420.3|104
1665150900000|2022-10-07 13:55:00|7426.3|7421.3|7428.3|7423.3|7428.8|7423.8|7422.8|7417.8|80
1665151200000|2022-10-07 14:00:00|7427.3|7422.3|7418.3|7413.3|7430.8|7425.8|7413.8|7408.8|166
1665151500000|2022-10-07 14:05:00|7417.8|7412.8|7429.3|7424.3|7432.3|7427.3|7416.3|7411.3|93
1665151800000|2022-10-07 14:10:00|7428.8|7423.8|7427.3|7422.3|7434.8|7429.8|7424.8|7419.8|88
1665152100000|2022-10-07 14:15:00|7426.8|7421.8|7441.8|7436.8|7444.3|7439.3|7422.8|7417.8|87
1665152400000|2022-10-07 14:20:00|7440.3|7435.3|7446.8|7441.8|7451.8|7446.8|7438.8|7433.8|145
1665152700000|2022-10-07 14:25:00|7446.3|7441.3|7441.8|7436.8|7451.8|7446.8|7439.8|7434.8|77
1665153000000|2022-10-07 14:30:00|7442.3|7437.3|7439.8|7434.8|7445.3|7440.3|7436.8|7431.8|104
1665153300000|2022-10-07 14:35:00|7440.3|7435.3|7436.8|7431.8|7442.3|7437.3|7432.8|7427.8|130
1665153600000|2022-10-07 14:40:00|7436.3|7431.3|7456.3|7451.3|7457.3|7452.3|7436.3|7431.3|121
1665153900000|2022-10-07 14:45:00|7455.8|7450.8|7459.3|7454.3|7463.8|7458.8|7454.3|7449.3|50
1665154200000|2022-10-07 14:50:00|7458.8|7453.8|7456.8|7451.8|7462.3|7457.3|7449.8|7444.8|70
1665154500000|2022-10-07 14:55:00|7456.3|7451.3|7452.8|7447.8|7460.8|7455.8|7450.3|7445.3|52
1665154800000|2022-10-07 15:00:00|7451.3|7446.3|7463.8|7458.8|7463.8|7458.8|7451.3|7446.3|111
1665155100000|2022-10-07 15:05:00|7463.3|7458.3|7452.8|7447.8|7463.8|7458.8|7448.8|7443.8|87
1665155400000|2022-10-07 15:10:00|7452.3|7447.3|7455.8|7450.8|7458.8|7453.8|7451.8|7446.8|178
1665155700000|2022-10-07 15:15:00|7455.3|7450.3|7444.8|7439.8|7457.3|7452.3|7444.8|7439.8|155
1665156000000|2022-10-07 15:20:00|7443.8|7438.8|7451.8|7446.8|7452.3|7447.3|7440.3|7435.3|184
1665156300000|2022-10-07 15:25:00|7451.3|7446.3|7452.3|7447.3|7453.8|7448.8|7446.8|7441.8|288
1665156600000|2022-10-07 15:30:00|7453.3|7446.3|7441.3|7434.3|7456.3|7449.3|7439.3|7433.3|543
1665156900000|2022-10-07 15:35:00|7442.3|7435.3|7449.3|7442.3|7453.3|7446.3|7439.3|7433.3|130
1665157200000|2022-10-07 15:40:00|7448.3|7441.3|7449.3|7442.3|7453.3|7446.3|7443.3|7436.3|51
1665157500000|2022-10-07 15:45:00|7448.3|7441.3|7442.3|7435.3|7448.3|7442.3|7442.3|7435.3|28
1665157800000|2022-10-07 15:50:00|7443.3|7436.3|7446.3|7439.3|7450.3|7443.3|7441.3|7434.3|27
1665158100000|2022-10-07 15:55:00|7447.3|7440.3|7444.3|7437.3|7448.3|7442.3|7443.3|7436.3|54
1665158400000|2022-10-07 16:00:00|7443.3|7436.3|7450.3|7443.3|7450.3|7443.3|7439.3|7432.3|23
1665158700000|2022-10-07 16:05:00|7449.3|7441.3|7453.3|7446.3|7454.3|7448.3|7448.3|7441.3|31
1665159000000|2022-10-07 16:10:00|7454.3|7447.3|7451.3|7444.3|7458.3|7452.3|7450.3|7444.3|24
1665159300000|2022-10-07 16:15:00|7452.3|7445.3|7445.3|7438.3|7452.3|7445.3|7445.3|7438.3|29
1665159600000|2022-10-07 16:20:00|7444.3|7437.3|7435.3|7429.3|7445.3|7439.3|7435.3|7428.3|18
1665159900000|2022-10-07 16:25:00|7436.3|7428.3|7437.3|7430.3|7439.3|7433.3|7433.3|7426.3|19
1665160200000|2022-10-07 16:30:00|7436.3|7429.3|7434.3|7427.3|7437.3|7429.3|7431.3|7424.3|13
1665160500000|2022-10-07 16:35:00|7435.3|7428.3|7439.3|7432.3|7439.3|7432.3|7433.3|7427.3|11
1665160800000|2022-10-07 16:40:00|7438.3|7431.3|7436.3|7429.3|7438.3|7432.3|7435.3|7428.3|11
1665161100000|2022-10-07 16:45:00|7437.3|7430.3|7430.3|7423.3|7437.3|7430.3|7429.3|7423.3|14
1665161400000|2022-10-07 16:50:00|7429.3|7422.3|7430.3|7423.3|7434.3|7427.3|7428.3|7419.3|8
1665161700000|2022-10-07 16:55:00|7431.3|7424.3|7436.3|7429.3|7437.3|7430.3|7429.3|7423.3|11
1665162000000|2022-10-07 17:00:00|7435.3|7428.3|7431.3|7423.3|7436.3|7429.3|7427.3|7421.3|11
1665162300000|2022-10-07 17:05:00|7433.3|7424.3|7427.3|7420.3|7433.3|7426.3|7426.3|7419.3|5
1665162600000|2022-10-07 17:10:00|7428.3|7421.3|7433.3|7425.3|7433.3|7426.3|7427.3|7420.3|29
1665162900000|2022-10-07 17:15:00|7432.3|7426.3|7437.3|7429.3|7438.3|7431.3|7431.3|7424.3|7
1665163200000|2022-10-07 17:20:00|7436.3|7428.3|7429.3|7423.3|7436.3|7429.3|7429.3|7422.3|4
1665163500000|2022-10-07 17:25:00|7428.3|7422.3|7431.3|7424.3|7435.3|7428.3|7428.3|7422.3|8
1665163800000|2022-10-07 17:30:00|7430.3|7423.3|7431.3|7424.3|7433.3|7425.3|7427.3|7420.3|2
1665164100000|2022-10-07 17:35:00|7432.3|7425.3|7432.3|7424.3|7433.3|7425.3|7430.3|7422.3|14
1665164400000|2022-10-07 17:40:00|7433.3|7425.3|7436.3|7428.3|7438.3|7431.3|7432.3|7424.3|4
1665164700000|2022-10-07 17:45:00|7437.3|7429.3|7433.3|7424.3|7438.3|7429.3|7431.3|7423.3|7
1665165000000|2022-10-07 17:50:00|7432.3|7425.3|7432.3|7424.3|7437.3|7428.3|7429.3|7421.3|15
1665165300000|2022-10-07 17:55:00|7431.3|7423.3|7431.4|7419.4|7436.3|7428.3|7430.3|7419.4|8
1665165600000|2022-10-07 18:00:00|7431.3|7419.3|7434|7422|7436.7|7424.7|7429.6|7417.6|0
1665165900000|2022-10-07 18:05:00|7433.2|7421.2|7433.2|7421.2|7438.5|7426.5|7433.1|7421.1|0
1665166200000|2022-10-07 18:10:00|7433.1|7421.1|7436.7|7424.7|7436.7|7424.7|7428.6|7416.6|0
1665166500000|2022-10-07 18:15:00|7436.8|7424.8|7431.3|7419.3|7438.5|7426.5|7431.3|7419.3|0
1665166800000|2022-10-07 18:20:00|7430.4|7418.4|7422.5|7410.5|7431.4|7419.4|7420.7|7408.7|0
1665167100000|2022-10-07 18:25:00|7424.2|7412.2|7424.1|7412.1|7427.7|7415.7|7422.3|7410.3|0
1665167400000|2022-10-07 18:30:00|7424|7412|7424.1|7412.1|7424.1|7412.1|7418.7|7406.7|0
1665167700000|2022-10-07 18:35:00|7425.8|7413.8|7425.9|7413.9|7429.5|7417.5|7424.1|7412.1|0
1665168000000|2022-10-07 18:40:00|7426|7414|7421.2|7409.2|7429.5|7417.5|7421.2|7409.2|0
1665168300000|2022-10-07 18:45:00|7422.9|7410.9|7424.8|7412.8|7424.8|7412.8|7419.4|7407.4|0
1665168600000|2022-10-07 18:50:00|7424.7|7412.7|7424.8|7412.8|7426.5|7414.5|7422.9|7410.9|0
1665168900000|2022-10-07 18:55:00|7425.6|7413.6|7428.2|7416.2|7428.3|7416.3|7422.9|7410.9|0
1665169200000|2022-10-07 19:00:00|7426.5|7414.5|7430.4|7418.4|7430.4|7418.4|7424.9|7412.9|0
1665169500000|2022-10-07 19:05:00|7430.3|7418.3|7423.1|7411.1|7430.4|7418.4|7423.1|7411.1|0
1665169800000|2022-10-07 19:10:00|7423.2|7411.2|7419.4|7407.4|7426.7|7414.7|7417.7|7405.7|0
1665170100000|2022-10-07 19:15:00|7419.5|7407.5|7415.9|7403.9|7421.3|7409.3|7414.1|7402.1|0
1665170400000|2022-10-07 19:20:00|7415.8|7403.8|7414|7402|7417.7|7405.7|7412.1|7400.1|0
1665170700000|2022-10-07 19:25:00|7413.9|7401.9|7410.4|7398.4|7414|7402|7406.7|7394.7|0
1665171000000|2022-10-07 19:30:00|7410.3|7398.3|7405|7393|7410.4|7398.4|7403.2|7391.2|0
1665171300000|2022-10-07 19:35:00|7406.7|7394.7|7414.5|7402.5|7414.5|7402.5|7403.2|7391.2|0
1665171600000|2022-10-07 19:40:00|7413.6|7401.6|7418.1|7406.1|7421.7|7409.7|7410.9|7398.9|0
1665171900000|2022-10-07 19:45:00|7418.2|7406.2|7417|7405|7421.6|7409.6|7414.4|7402.4|0
1665172200000|2022-10-07 19:50:00|7417.8|7405.8|7425|7413|7428.8|7416.8|7417.8|7405.8|0
1665172500000|2022-10-07 19:55:00|7423.3|7411.3|7427.7|7415.7|7434|7422|7422.2|7410.2|0
1665172800000|2022-10-07 20:00:00|7421.8|7409.8|7421|7409|7424.7|7412.7|7419.7|7407.7|0
1665173100000|2022-10-07 20:05:00|7420.9|7408.9|7416.5|7404.5|7421|7409|7415.6|7403.6|0
1665173400000|2022-10-07 20:10:00|7416|7404|7419.4|7407.4|7420.6|7408.6|7414.7|7402.7|0
1665173700000|2022-10-07 20:15:00|7419.3|7407.3|7416.5|7404.5|7419.7|7407.7|7416|7404|0
1665174000000|2022-10-07 20:20:00|7416.9|7404.9|7417.2|7405.2|7418.1|7406.1|7416.5|7404.5|0
1665174300000|2022-10-07 20:25:00|7417.4|7405.4|7417.7|7405.7|7418.8|7406.8|7417.2|7405.2|0
1665174600000|2022-10-07 20:30:00|7417.8|7405.8|7418.5|7406.5|7418.6|7406.6|7416.9|7404.9|0
1665174900000|2022-10-07 20:35:00|7418.4|7406.4|7419.7|7407.7|7421|7409|7418.1|7406.1|0
1665175200000|2022-10-07 20:40:00|7419.9|7407.9|7418.5|7406.5|7421|7409|7418.1|7406.1|0
1665175500000|2022-10-07 20:45:00|7418.1|7406.1|7420.1|7408.1|7420.1|7408.1|7418.1|7406.1|0
1665175800000|2022-10-07 20:50:00|7419.7|7407.7|7419.9|7407.9|7420.1|7408.1|7418.4|7406.4|0
1665176100000|2022-10-07 20:55:00|7420.4|7408.4|7421.8|7409.8|7422.5|7410.5|7419.5|7407.5|0
1665176400000|2022-10-07 21:00:00|7424.3|7412.3|7424.3|7412.3|7424.3|7412.3|7424.3|7412.3|0
1665352800000|2022-10-09 22:00:00|7397.5|7385.5|7389.5|7377.5|7398.7|7386.7|7386.4|7374.4|0
1665353100000|2022-10-09 22:05:00|7389.4|7377.4|7398.9|7386.9|7399.1|7387.1|7388.2|7376.2|0
1665353400000|2022-10-09 22:10:00|7398.4|7386.4|7395.7|7383.7|7399.8|7387.8|7390.2|7378.2|0
1665353700000|2022-10-09 22:15:00|7395.9|7383.9|7396.2|7384.2|7397.9|7385.9|7392.8|7380.8|0
1665354000000|2022-10-09 22:20:00|7396.3|7384.3|7386.4|7374.4|7398.7|7386.7|7383.9|7371.9|0
1665354300000|2022-10-09 22:25:00|7387.1|7375.1|7382.3|7370.3|7388.1|7376.1|7371.6|7359.6|0
1665354600000|2022-10-09 22:30:00|7382.6|7370.6|7378.2|7366.2|7385.5|7373.5|7373.5|7361.5|0
1665354900000|2022-10-09 22:35:00|7378.9|7366.9|7379.3|7367.3|7385.7|7373.7|7378.5|7366.5|0
1665355200000|2022-10-09 22:40:00|7378.8|7366.8|7382.2|7370.2|7387.8|7375.8|7378.8|7366.8|0
1665355500000|2022-10-09 22:45:00|7382|7370|7384.2|7372.2|7387|7375|7381.7|7369.7|0
1665355800000|2022-10-09 22:50:00|7384.7|7372.7|7385.1|7373.1|7387.6|7375.6|7381.3|7369.3|0
1665356100000|2022-10-09 22:55:00|7385.2|7373.2|7376|7364|7385.4|7373.4|7376|7364|0
1665356400000|2022-10-09 23:00:00|7375.6|7363.6|7383.4|7371.4|7386.2|7374.2|7369.6|7357.6|0
1665356700000|2022-10-09 23:05:00|7383.5|7371.5|7390.4|7378.4|7391.7|7379.7|7382.7|7370.7|0
1665357000000|2022-10-09 23:10:00|7389.9|7377.9|7387.9|7375.9|7392.6|7380.6|7386.1|7374.1|0
1665357300000|2022-10-09 23:15:00|7387.6|7375.6|7389.2|7377.2|7390.4|7378.4|7386.9|7374.9|0
1665357600000|2022-10-09 23:20:00|7389.3|7377.3|7388.8|7376.8|7391.3|7379.3|7387.7|7375.7|0
1665357900000|2022-10-09 23:25:00|7389.7|7377.7|7386.3|7374.3|7390.4|7378.4|7385.1|7373.1|0
1665358200000|2022-10-09 23:30:00|7385.8|7373.8|7383.5|7371.5|7386.1|7374.1|7372.8|7360.8|0
1665358500000|2022-10-09 23:35:00|7383.7|7371.7|7391.2|7379.2|7392.3|7380.3|7382.9|7370.9|0
1665358800000|2022-10-09 23:40:00|7391.3|7379.3|7396.8|7384.8|7397|7385|7390|7378|0
1665359100000|2022-10-09 23:45:00|7397|7385|7393.7|7381.7|7397.1|7385.1|7392.1|7380.1|0
1665359400000|2022-10-09 23:50:00|7393.8|7381.8|7395.3|7383.3|7398.2|7386.2|7392.5|7380.5|0
1665359700000|2022-10-09 23:55:00|7395.4|7383.4|7398|7386|7404.3|7392.3|7395.4|7383.4|0
1665360000000|2022-10-10 00:00:00|7397.8|7385.8|7393|7381|7402.5|7390.5|7389.4|7377.4|0
1665360300000|2022-10-10 00:05:00|7392.8|7380.8|7386.1|7374.1|7396|7384|7384.3|7372.3|0
1665360600000|2022-10-10 00:10:00|7386.2|7374.2|7396.3|7384.3|7397.5|7385.5|7386.2|7374.2|0
1665360900000|2022-10-10 00:15:00|7396.5|7384.5|7403.5|7391.5|7407.1|7395.1|7395.9|7383.9|0
1665361200000|2022-10-10 00:20:00|7403.4|7391.4|7405.1|7393.1|7410.5|7398.5|7403.4|7391.4|0
1665361500000|2022-10-10 00:25:00|7404.3|7392.3|7405.3|7393.3|7407.1|7395.1|7399.8|7387.8|0
1665361800000|2022-10-10 00:30:00|7404.5|7392.5|7405.2|7393.2|7408.8|7396.8|7403.5|7391.5|0
1665362100000|2022-10-10 00:35:00|7403.5|7391.5|7408.7|7396.7|7412.3|7400.3|7403.5|7391.5|0
1665362400000|2022-10-10 00:40:00|7408.8|7396.8|7417.6|7405.6|7419.4|7407.4|7408.7|7396.7|0
1665362700000|2022-10-10 00:45:00|7416.8|7404.8|7414.2|7402.2|7417.7|7405.7|7412.4|7400.4|0
1665363000000|2022-10-10 00:50:00|7414.3|7402.3|7414.2|7402.2|7417.8|7405.8|7414.2|7402.2|0
1665363300000|2022-10-10 00:55:00|7412.4|7400.4|7410.6|7398.6|7414.2|7402.2|7408.8|7396.8|0
1665363600000|2022-10-10 01:00:00|7410.7|7398.7|7410.7|7398.7|7412.5|7400.5|7408.8|7396.8|0
1665363900000|2022-10-10 01:05:00|7410.6|7398.6|7410.6|7398.6|7414.3|7402.3|7408.9|7396.9|0
1665364200000|2022-10-10 01:10:00|7409.7|7397.7|7414.2|7402.2|7414.2|7402.2|7408.9|7396.9|0
1665364500000|2022-10-10 01:15:00|7414.1|7402.1|7407.2|7395.2|7414.1|7402.1|7405.4|7393.4|0
1665364800000|2022-10-10 01:20:00|7405.4|7393.4|7405.4|7393.4|7409|7397|7405.4|7393.4|0
1665365100000|2022-10-10 01:25:00|7404.5|7392.5|7404.5|7392.5|7405.4|7393.4|7401.8|7389.8|0
1665365400000|2022-10-10 01:30:00|7403.7|7391.7|7409|7397|7410.7|7398.7|7403.6|7391.6|0
1665365700000|2022-10-10 01:35:00|7408.9|7396.9|7410.7|7398.7|7410.8|7398.8|7408|7396|0
1665366000000|2022-10-10 01:40:00|7409|7397|7414.4|7402.4|7416.2|7404.2|7409|7397|0
1665366300000|2022-10-10 01:45:00|7414.3|7402.3|7416.1|7404.1|7416.1|7404.1|7414.3|7402.3|0
1665366600000|2022-10-10 01:50:00|7415.2|7403.2|7417.9|7405.9|7421.5|7409.5|7415.2|7403.2|0
1665366900000|2022-10-10 01:55:00|7417|7405|7416.1|7404.1|7417.9|7405.9|7413.5|7401.5|0
1665367200000|2022-10-10 02:00:00|7414.4|7402.4|7412.6|7400.6|7416.1|7404.1|7412.5|7400.5|0
1665367500000|2022-10-10 02:05:00|7412.5|7400.5|7412.6|7400.6|7412.6|7400.6|7410.8|7398.8|0
1665367800000|2022-10-10 02:10:00|7413.5|7401.5|7412.6|7400.6|7414.3|7402.3|7410.8|7398.8|0
1665368100000|2022-10-10 02:15:00|7412.5|7400.5|7410.8|7398.8|7415.3|7403.3|7410.8|7398.8|0
1665368400000|2022-10-10 02:20:00|7410.7|7398.7|7411.7|7399.7|7412.6|7400.6|7409|7397|0
1665368700000|2022-10-10 02:25:00|7410.9|7398.9|7413.5|7401.5|7414.4|7402.4|7410.8|7398.8|0
1665369000000|2022-10-10 02:30:00|7412.7|7400.7|7414.4|7402.4|7414.4|7402.4|7410.9|7398.9|0
1665369300000|2022-10-10 02:35:00|7414.3|7402.3|7414.4|7402.4|7416.1|7404.1|7412.6|7400.6|0
1665369600000|2022-10-10 02:40:00|7414.3|7402.3|7414.3|7402.3|7416.1|7404.1|7412.5|7400.5|0
1665369900000|2022-10-10 02:45:00|7412.6|7400.6|7412.5|7400.5|7414.3|7402.3|7410.7|7398.7|0
1665370200000|2022-10-10 02:50:00|7412.6|7400.6|7414.3|7402.3|7414.3|7402.3|7412.5|7400.5|0
1665370500000|2022-10-10 02:55:00|7414.4|7402.4|7416.1|7404.1|7416.2|7404.2|7414.3|7402.3|0
1665370800000|2022-10-10 03:00:00|7416.2|7404.2|7416.1|7404.1|7416.2|7404.2|7415.2|7403.2|0
1665371100000|2022-10-10 03:05:00|7414.4|7402.4|7412.6|7400.6|7414.4|7402.4|7410.8|7398.8|0
1665371400000|2022-10-10 03:10:00|7412.5|7400.5|7414.4|7402.4|7414.4|7402.4|7410.8|7398.8|0
1665371700000|2022-10-10 03:15:00|7415.3|7403.3|7410.8|7398.8|7416.1|7404.1|7410.8|7398.8|0
1665372000000|2022-10-10 03:20:00|7410.7|7398.7|7407.2|7395.2|7410.7|7398.7|7407.2|7395.2|0
1665372300000|2022-10-10 03:25:00|7405.4|7393.4|7409|7397|7409|7397|7405.4|7393.4|0
1665372600000|2022-10-10 03:30:00|7408.9|7396.9|7407.2|7395.2|7410.7|7398.7|7405.4|7393.4|0
1665372900000|2022-10-10 03:35:00|7405.4|7393.4|7405.4|7393.4|7407.2|7395.2|7405.4|7393.4|0
1665373200000|2022-10-10 03:40:00|7405.5|7393.5|7408.1|7396.1|7409|7397|7405.5|7393.5|0
1665373500000|2022-10-10 03:45:00|7409|7397|7409|7397|7410.7|7398.7|7408.9|7396.9|0
1665373800000|2022-10-10 03:50:00|7408.9|7396.9|7407.2|7395.2|7409|7397|7407.2|7395.2|0
1665374100000|2022-10-10 03:55:00|7408.1|7396.1|7409|7397|7409|7397|7408.1|7396.1|0
1665374400000|2022-10-10 04:00:00|7408.9|7396.9|7407.3|7395.3|7409|7397|7407.2|7395.2|0
1665374700000|2022-10-10 04:05:00|7409|7397|7407.3|7395.3|7409.1|7397.1|7407.3|7395.3|0
1665375000000|2022-10-10 04:10:00|7409|7397|7407.4|7395.4|7409.1|7397.1|7407.3|7395.3|0
1665375300000|2022-10-10 04:15:00|7409.1|7397.1|7409.2|7397.2|7410.9|7398.9|7409.1|7397.1|0
1665375600000|2022-10-10 04:20:00|7409.1|7397.1|7407.6|7395.6|7409.4|7397.4|7407.4|7395.4|0
1665375900000|2022-10-10 04:25:00|7407.5|7395.5|7407.6|7395.6|7409.3|7397.3|7405.8|7393.8|0
1665376200000|2022-10-10 04:30:00|7408.5|7396.5|7409.3|7397.3|7409.3|7397.3|7407.5|7395.5|0
1665376500000|2022-10-10 04:35:00|7409.2|7397.2|7411|7399|7411|7399|7408.4|7396.4|0
1665376800000|2022-10-10 04:40:00|7411.1|7399.1|7414.6|7402.6|7414.6|7402.6|7411|7399|0
1665377100000|2022-10-10 04:45:00|7414.5|7402.5|7414.6|7402.6|7414.7|7402.7|7412.8|7400.8|0
1665377400000|2022-10-10 04:50:00|7414.7|7402.7|7414.7|7402.7|7416.4|7404.4|7414.6|7402.6|0
1665377700000|2022-10-10 04:55:00|7414.6|7402.6|7416.3|7404.3|7418.2|7406.2|7414.6|7402.6|0
1665378000000|2022-10-10 05:00:00|7416.4|7404.4|7414.6|7402.6|7416.4|7404.4|7412.9|7400.9|0
1665378300000|2022-10-10 05:05:00|7414.7|7402.7|7412.8|7400.8|7414.7|7402.7|7411|7399|0
1665378600000|2022-10-10 05:10:00|7412|7400|7409.3|7397.3|7414.6|7402.6|7409.3|7397.3|0
1665378900000|2022-10-10 05:15:00|7409.4|7397.4|7411.2|7399.2|7411.2|7399.2|7409.3|7397.3|0
1665379200000|2022-10-10 05:20:00|7412.9|7400.9|7411.1|7399.1|7412.9|7400.9|7411.1|7399.1|0
1665379500000|2022-10-10 05:25:00|7412.9|7400.9|7413|7401|7416.5|7404.5|7412|7400|0
1665379800000|2022-10-10 05:30:00|7413.9|7401.9|7398.9|7386.9|7413.9|7401.9|7395.3|7383.3|0
1665380100000|2022-10-10 05:35:00|7398.8|7386.8|7397.1|7385.1|7402.4|7390.4|7397.1|7385.1|0
1665380400000|2022-10-10 05:40:00|7398|7386|7400.5|7388.5|7402.4|7390.4|7397.1|7385.1|0
1665380700000|2022-10-10 05:45:00|7400.6|7388.6|7391.8|7379.8|7402.3|7390.3|7391.8|7379.8|0
1665381000000|2022-10-10 05:50:00|7391.9|7379.9|7391.8|7379.8|7396.2|7384.2|7390.1|7378.1|0
1665381300000|2022-10-10 05:55:00|7390.1|7378.1|7386.7|7374.7|7393.6|7381.6|7385.8|7373.8|0
1665381600000|2022-10-10 06:00:00|7388.4|7376.4|7381.8|7376.8|7400.3|7395.3|7380.3|7375.3|78
1665381900000|2022-10-10 06:05:00|7383.3|7378.3|7387.3|7382.3|7391.3|7386.3|7380.8|7375.8|15
1665382200000|2022-10-10 06:10:00|7388.3|7383.3|7399.3|7394.3|7399.3|7394.3|7387.8|7382.8|23
1665382500000|2022-10-10 06:15:00|7397.8|7392.8|7393.8|7388.8|7400.3|7395.3|7393.3|7388.3|25
1665382800000|2022-10-10 06:20:00|7394.3|7389.3|7386.3|7381.3|7398.3|7393.3|7385.8|7380.8|38
1665383100000|2022-10-10 06:25:00|7385.3|7380.3|7387.3|7382.3|7393.3|7388.3|7383.8|7378.8|44
1665383400000|2022-10-10 06:30:00|7387.8|7382.8|7378.8|7373.8|7389.8|7384.8|7378.8|7373.8|27
1665383700000|2022-10-10 06:35:00|7379.3|7374.3|7388.8|7383.8|7388.8|7383.8|7373.8|7368.8|43
1665384000000|2022-10-10 06:40:00|7387.8|7382.8|7382.8|7377.8|7389.3|7384.3|7382.3|7377.3|7
1665384300000|2022-10-10 06:45:00|7383.3|7378.3|7374.8|7369.8|7384.3|7379.3|7372.3|7367.3|23
1665384600000|2022-10-10 06:50:00|7375.3|7370.3|7376.8|7371.8|7383.8|7378.8|7374.8|7369.8|5
1665384900000|2022-10-10 06:55:00|7377.3|7372.3|7393.8|7388.8|7394.3|7389.3|7377.3|7372.3|54
1665385200000|2022-10-10 07:00:00|7391.8|7386.8|7398.8|7393.8|7406.3|7401.3|7391.8|7386.8|743
1665385500000|2022-10-10 07:05:00|7396.8|7391.8|7397.3|7392.3|7404.8|7399.8|7383.3|7378.3|364
1665385800000|2022-10-10 07:10:00|7397.8|7392.8|7411.8|7406.8|7417.8|7412.8|7390.3|7385.3|232
1665386100000|2022-10-10 07:15:00|7412.3|7407.3|7404.3|7399.3|7415.8|7410.8|7403.8|7398.8|135
1665386400000|2022-10-10 07:20:00|7404.8|7399.8|7415.8|7410.8|7416.3|7411.3|7402.3|7397.3|80
1665386700000|2022-10-10 07:25:00|7417.3|7412.3|7401.3|7396.3|7417.3|7412.3|7400.8|7395.8|81
1665387000000|2022-10-10 07:30:00|7400.8|7395.8|7400.8|7395.8|7404.8|7399.8|7393.8|7388.8|115
1665387300000|2022-10-10 07:35:00|7401.3|7396.3|7414.3|7409.3|7416.3|7411.3|7399.8|7394.8|93
1665387600000|2022-10-10 07:40:00|7413.3|7408.3|7416.8|7411.8|7420.8|7415.8|7413.3|7408.3|86
1665387900000|2022-10-10 07:45:00|7417.3|7412.3|7414.3|7409.3|7423.8|7418.8|7413.3|7408.3|91
1665388200000|2022-10-10 07:50:00|7413.8|7408.8|7405.8|7400.8|7417.3|7412.3|7404.3|7399.3|59
1665388500000|2022-10-10 07:55:00|7405.3|7400.3|7403.3|7398.3|7406.3|7401.3|7398.8|7393.8|60
1665388800000|2022-10-10 08:00:00|7403.8|7398.8|7404.3|7399.3|7407.8|7402.8|7401.8|7396.8|57
1665389100000|2022-10-10 08:05:00|7404.8|7399.8|7402.8|7397.8|7408.8|7403.8|7401.8|7396.8|57
1665389400000|2022-10-10 08:10:00|7402.3|7397.3|7397.3|7392.3|7405.3|7400.3|7395.3|7390.3|51
1665389700000|2022-10-10 08:15:00|7397.8|7392.8|7391.3|7386.3|7400.3|7395.3|7387.3|7382.3|62
1665390000000|2022-10-10 08:20:00|7391.8|7386.8|7389.8|7384.8|7394.8|7389.8|7388.8|7383.8|35
1665390300000|2022-10-10 08:25:00|7390.3|7385.3|7388.8|7383.8|7394.8|7389.8|7388.8|7383.8|59
1665390600000|2022-10-10 08:30:00|7389.3|7384.3|7378.8|7373.8|7393.8|7388.8|7377.3|7372.3|71
1665390900000|2022-10-10 08:35:00|7377.3|7372.3|7375.3|7370.3|7378.8|7373.8|7374.8|7369.8|77
1665391200000|2022-10-10 08:40:00|7375.8|7370.8|7377.8|7372.8|7380.8|7375.8|7374.3|7369.3|91
1665391500000|2022-10-10 08:45:00|7377.3|7372.3|7380.3|7375.3|7380.8|7375.8|7374.8|7369.8|90
1665391800000|2022-10-10 08:50:00|7380.8|7375.8|7383.8|7378.8|7385.3|7380.3|7379.3|7374.3|62
1665392100000|2022-10-10 08:55:00|7383.3|7378.3|7378.8|7373.8|7384.3|7379.3|7376.3|7371.3|72
1665392400000|2022-10-10 09:00:00|7379.3|7374.3|7394.3|7389.3|7397.3|7392.3|7378.3|7373.3|88
1665392700000|2022-10-10 09:05:00|7393.8|7388.8|7395.8|7390.8|7397.3|7392.3|7388.8|7383.8|72
1665393000000|2022-10-10 09:10:00|7396.3|7391.3|7399.8|7394.8|7402.8|7397.8|7395.3|7390.3|79
1665393300000|2022-10-10 09:15:00|7399.3|7394.3|7404.3|7399.3|7407.8|7402.8|7397.8|7392.8|64
1665393600000|2022-10-10 09:20:00|7404.8|7399.8|7406.3|7401.3|7408.8|7403.8|7403.3|7398.3|42
1665393900000|2022-10-10 09:25:00|7405.8|7400.8|7411.8|7406.8|7414.3|7409.3|7405.8|7400.8|40
1665394200000|2022-10-10 09:30:00|7412.3|7407.3|7415.8|7410.8|7416.8|7411.8|7411.8|7406.8|38
1665394500000|2022-10-10 09:35:00|7415.3|7410.3|7415.8|7410.8|7416.8|7411.8|7413.3|7408.3|111
1665394800000|2022-10-10 09:40:00|7415.3|7410.3|7432.3|7427.3|7433.3|7428.3|7415.3|7410.3|111
1665395100000|2022-10-10 09:45:00|7431.8|7426.8|7436.8|7431.8|7439.8|7434.8|7431.8|7426.8|98
1665395400000|2022-10-10 09:50:00|7437.8|7432.8|7440.3|7435.3|7440.3|7435.3|7431.8|7426.8|78
1665395700000|2022-10-10 09:55:00|7439.8|7434.8|7434.8|7429.8|7440.3|7435.3|7433.8|7428.8|55
1665396000000|2022-10-10 10:00:00|7434.3|7429.3|7437.8|7432.8|7437.8|7432.8|7432.8|7427.8|45
1665396300000|2022-10-10 10:05:00|7437.3|7432.3|7430.3|7425.3|7437.8|7432.8|7426.8|7421.8|73
1665396600000|2022-10-10 10:10:00|7430.8|7425.8|7423.3|7418.3|7430.8|7425.8|7423.3|7418.3|42
1665396900000|2022-10-10 10:15:00|7423.8|7418.8|7419.8|7414.8|7423.8|7418.8|7419.3|7414.3|39
1665397200000|2022-10-10 10:20:00|7420.3|7415.3|7416.8|7411.8|7420.8|7415.8|7413.8|7408.8|47
1665397500000|2022-10-10 10:25:00|7417.3|7412.3|7410.8|7405.8|7417.3|7412.3|7408.8|7403.8|59
1665397800000|2022-10-10 10:30:00|7410.3|7405.3|7412.8|7407.8|7417.8|7412.8|7409.8|7404.8|73
1665398100000|2022-10-10 10:35:00|7412.3|7407.3|7418.8|7413.8|7418.8|7413.8|7411.8|7406.8|60
1665398400000|2022-10-10 10:40:00|7419.8|7414.8|7417.8|7412.8|7422.3|7417.3|7416.8|7411.8|59
1665398700000|2022-10-10 10:45:00|7418.3|7413.3|7413.8|7408.8|7418.8|7413.8|7413.8|7408.8|273
1665399000000|2022-10-10 10:50:00|7414.3|7409.3|7414.3|7409.3|7416.3|7411.3|7411.8|7406.8|277
1665399300000|2022-10-10 10:55:00|7413.8|7408.8|7408.8|7403.8|7414.3|7409.3|7408.8|7403.8|140
1665399600000|2022-10-10 11:00:00|7409.3|7404.3|7417.8|7412.8|7417.8|7412.8|7409.3|7404.3|152
1665399900000|2022-10-10 11:05:00|7416.8|7411.8|7418.8|7413.8|7419.3|7414.3|7414.8|7409.8|74
1665400200000|2022-10-10 11:10:00|7417.8|7412.8|7417.8|7412.8|7419.3|7414.3|7414.8|7409.8|55
1665400500000|2022-10-10 11:15:00|7416.8|7411.8|7419.8|7414.8|7422.8|7417.8|7416.8|7411.8|101
1665400800000|2022-10-10 11:20:00|7420.8|7415.8|7422.8|7417.8|7423.8|7418.8|7418.8|7413.8|89
1665401100000|2022-10-10 11:25:00|7423.8|7418.8|7428.8|7423.8|7429.3|7424.3|7423.8|7418.8|53
1665401400000|2022-10-10 11:30:00|7429.3|7424.3|7430.3|7425.3|7430.8|7425.8|7423.3|7418.3|49
1665401700000|2022-10-10 11:35:00|7429.8|7424.8|7428.3|7423.3|7432.8|7427.8|7427.8|7422.8|39
1665402000000|2022-10-10 11:40:00|7429.8|7424.8|7426.3|7421.3|7429.8|7424.8|7420.3|7415.3|120
1665402300000|2022-10-10 11:45:00|7426.8|7421.8|7423.3|7418.3|7427.3|7422.3|7422.3|7417.3|30
1665402600000|2022-10-10 11:50:00|7422.8|7417.8|7419.8|7414.8|7428.3|7423.3|7419.8|7414.8|39
1665402900000|2022-10-10 11:55:00|7420.3|7415.3|7421.8|7416.8|7422.8|7417.8|7415.3|7410.3|42
1665403200000|2022-10-10 12:00:00|7421.3|7416.3|7420.8|7415.8|7425.8|7420.8|7418.3|7413.3|45
1665403500000|2022-10-10 12:05:00|7420.3|7415.3|7424.8|7419.8|7425.8|7420.8|7418.8|7413.8|41
1665403800000|2022-10-10 12:10:00|7425.3|7420.3|7414.3|7409.3|7425.3|7420.3|7414.3|7409.3|73
1665404100000|2022-10-10 12:15:00|7412.3|7407.3|7408.3|7403.3|7413.8|7408.8|7407.3|7402.3|90
1665404400000|2022-10-10 12:20:00|7409.3|7404.3|7418.3|7413.3|7418.3|7413.3|7409.3|7404.3|58
1665404700000|2022-10-10 12:25:00|7419.3|7414.3|7424.3|7419.3|7426.3|7421.3|7416.8|7411.8|58
1665405000000|2022-10-10 12:30:00|7424.8|7419.8|7420.8|7415.8|7425.8|7420.8|7416.8|7411.8|33
1665405300000|2022-10-10 12:35:00|7420.3|7415.3|7421.8|7416.8|7425.3|7420.3|7419.3|7414.3|77
1665405600000|2022-10-10 12:40:00|7421.3|7416.3|7422.8|7417.8|7426.3|7421.3|7420.3|7415.3|36
1665405900000|2022-10-10 12:45:00|7423.3|7418.3|7422.3|7417.3|7425.3|7420.3|7419.3|7414.3|58
1665406200000|2022-10-10 12:50:00|7421.8|7416.8|7425.8|7420.8|7428.8|7423.8|7419.8|7414.8|29
1665406500000|2022-10-10 12:55:00|7426.3|7421.3|7433.3|7428.3|7436.8|7431.8|7424.8|7419.8|93
1665406800000|2022-10-10 13:00:00|7433.8|7428.8|7431.3|7426.3|7437.3|7432.3|7429.3|7424.3|72
1665407100000|2022-10-10 13:05:00|7430.8|7425.8|7427.8|7422.8|7433.8|7428.8|7427.8|7422.8|35
1665407400000|2022-10-10 13:10:00|7427.3|7422.3|7428.8|7423.8|7429.8|7424.8|7423.8|7418.8|51
1665407700000|2022-10-10 13:15:00|7428.3|7423.3|7427.8|7422.8|7432.3|7427.3|7427.3|7422.3|49
1665408000000|2022-10-10 13:20:00|7427.3|7422.3|7424.3|7419.3|7429.3|7424.3|7424.3|7419.3|47
1665408300000|2022-10-10 13:25:00|7424.8|7419.8|7423.3|7418.3|7428.3|7423.3|7423.3|7418.3|30
1665408600000|2022-10-10 13:30:00|7424.3|7419.3|7417.3|7412.3|7427.3|7422.3|7413.3|7408.3|140
1665408900000|2022-10-10 13:35:00|7417.8|7412.8|7412.8|7407.8|7425.8|7420.8|7408.8|7403.8|86
1665409200000|2022-10-10 13:40:00|7412.3|7407.3|7419.8|7414.8|7423.8|7418.8|7407.8|7402.8|97
1665409500000|2022-10-10 13:45:00|7419.3|7414.3|7420.8|7415.8|7428.8|7423.8|7418.3|7413.3|95
1665409800000|2022-10-10 13:50:00|7421.3|7416.3|7407.3|7402.3|7423.8|7418.8|7404.3|7399.3|95
1665410100000|2022-10-10 13:55:00|7408.3|7403.3|7407.3|7402.3|7411.3|7406.3|7405.3|7400.3|70
1665410400000|2022-10-10 14:00:00|7407.8|7402.8|7410.3|7405.3|7414.8|7409.8|7405.3|7400.3|102
1665410700000|2022-10-10 14:05:00|7410.8|7405.8|7407.8|7402.8|7421.3|7416.3|7406.3|7401.3|94
1665411000000|2022-10-10 14:10:00|7407.6|7402.6|7405.6|7400.6|7414.6|7409.6|7404.6|7399.6|63
1665411300000|2022-10-10 14:15:00|7405.1|7400.1|7415.6|7410.6|7416.1|7411.1|7404.1|7399.1|71
1665411600000|2022-10-10 14:20:00|7415.1|7410.1|7411.6|7406.6|7418.6|7413.6|7410.6|7405.6|115
1665411900000|2022-10-10 14:25:00|7411.1|7406.1|7422.1|7417.1|7424.6|7419.6|7407.6|7402.6|243
1665412200000|2022-10-10 14:30:00|7421.6|7416.6|7432.6|7427.6|7446.1|7441.1|7416.6|7411.6|661
1665412500000|2022-10-10 14:35:00|7431.6|7426.6|7421.6|7416.6|7434.6|7429.6|7419.6|7414.6|212
1665412800000|2022-10-10 14:40:00|7421.1|7416.1|7427.1|7422.1|7430.6|7425.6|7419.6|7414.6|81
1665413100000|2022-10-10 14:45:00|7427.6|7422.6|7433.6|7428.6|7436.6|7431.6|7427.6|7422.6|99
1665413400000|2022-10-10 14:50:00|7433.1|7428.1|7429.1|7424.1|7436.1|7431.1|7425.6|7420.6|69
1665413700000|2022-10-10 14:55:00|7428.6|7423.6|7431.1|7426.1|7432.6|7427.6|7425.1|7420.1|62
1665414000000|2022-10-10 15:00:00|7430.6|7425.6|7414.1|7409.1|7430.6|7425.6|7413.1|7408.1|124
1665414300000|2022-10-10 15:05:00|7413.6|7408.6|7419.6|7414.6|7421.6|7416.6|7413.1|7408.1|81
1665414600000|2022-10-10 15:10:00|7419.1|7414.1|7433.6|7428.6|7436.1|7431.1|7419.1|7414.1|132
1665414900000|2022-10-10 15:15:00|7434.1|7429.1|7423.1|7418.1|7434.1|7429.1|7418.1|7413.1|243
1665415200000|2022-10-10 15:20:00|7422.6|7417.6|7436.1|7431.1|7438.1|7433.1|7420.1|7415.1|296
1665415500000|2022-10-10 15:25:00|7435.1|7430.1|7429.1|7424.1|7438.1|7433.1|7426.6|7421.6|317
1665415800000|2022-10-10 15:30:00|7429.6|7423.6|7417.6|7411.6|7430.6|7423.6|7413.6|7407.6|671
1665416100000|2022-10-10 15:35:00|7418.6|7410.6|7412.6|7405.6|7422.6|7415.6|7411.6|7405.6|173
1665416400000|2022-10-10 15:40:00|7411.6|7404.6|7421.6|7414.6|7421.6|7415.6|7409.6|7402.6|44
1665416700000|2022-10-10 15:45:00|7422.6|7415.6|7418.6|7412.6|7423.6|7417.6|7415.6|7409.6|67
1665417000000|2022-10-10 15:50:00|7419.6|7411.6|7426.6|7419.6|7428.6|7421.6|7418.6|7411.6|57
1665417300000|2022-10-10 15:55:00|7425.6|7418.6|7417.6|7410.6|7429.6|7422.6|7416.6|7410.6|41
1665417600000|2022-10-10 16:00:00|7418.6|7411.6|7425.6|7418.6|7425.6|7419.6|7416.6|7409.6|13
1665417900000|2022-10-10 16:05:00|7426.6|7419.6|7421.6|7414.6|7429.6|7422.6|7418.6|7411.6|30
1665418200000|2022-10-10 16:10:00|7420.6|7413.6|7421.6|7414.6|7423.6|7416.6|7417.6|7411.6|16
1665418500000|2022-10-10 16:15:00|7420.6|7413.6|7417.6|7410.6|7424.6|7417.6|7417.6|7410.6|14
1665418800000|2022-10-10 16:20:00|7416.6|7409.6|7407.6|7400.6|7417.6|7410.6|7407.6|7400.6|6
1665419100000|2022-10-10 16:25:00|7408.6|7401.6|7402.6|7396.6|7410.6|7403.6|7400.6|7393.6|8
1665419400000|2022-10-10 16:30:00|7403.6|7395.6|7402.6|7395.6|7406.6|7400.6|7400.6|7393.6|11
1665419700000|2022-10-10 16:35:00|7403.6|7396.6|7408.6|7402.6|7408.6|7402.6|7401.6|7394.6|12
1665420000000|2022-10-10 16:40:00|7409.6|7403.6|7408.6|7401.6|7410.6|7404.6|7405.6|7398.6|11
1665420300000|2022-10-10 16:45:00|7407.6|7400.6|7404.6|7397.6|7410.6|7403.6|7404.6|7396.6|16
1665420600000|2022-10-10 16:50:00|7403.6|7396.6|7397.6|7391.6|7403.6|7396.6|7396.6|7389.6|9
1665420900000|2022-10-10 16:55:00|7398.6|7392.6|7398.6|7391.6|7401.6|7394.6|7396.6|7389.6|20
1665421200000|2022-10-10 17:00:00|7397.6|7390.6|7394.6|7387.6|7399.6|7391.6|7391.6|7383.6|27
1665421500000|2022-10-10 17:05:00|7393.6|7386.6|7393.6|7386.6|7395.6|7388.6|7388.6|7382.6|19
1665421800000|2022-10-10 17:10:00|7392.6|7387.6|7401.6|7393.6|7406.6|7398.6|7383.6|7376.6|97
1665422100000|2022-10-10 17:15:00|7400.6|7392.6|7393.6|7385.6|7401.6|7394.6|7388.6|7381.6|44
1665422400000|2022-10-10 17:20:00|7392.6|7386.6|7395.6|7388.6|7399.6|7391.6|7391.6|7385.6|19
1665422700000|2022-10-10 17:25:00|7394.6|7386.6|7396.6|7388.6|7397.6|7390.6|7392.6|7384.6|11
1665423000000|2022-10-10 17:30:00|7397.6|7389.6|7404.6|7396.6|7407.6|7399.6|7396.6|7388.6|6
1665423300000|2022-10-10 17:35:00|7405.6|7397.6|7412.6|7403.6|7413.6|7405.6|7405.6|7397.6|10
1665423600000|2022-10-10 17:40:00|7413.6|7404.6|7403.6|7396.6|7415.6|7406.6|7401.6|7394.6|31
1665423900000|2022-10-10 17:45:00|7404.6|7397.6|7436.6|7427.6|7446.6|7435.6|7403.6|7396.6|91
1665424200000|2022-10-10 17:50:00|7438.6|7426.6|7436.6|7426.6|7442.6|7435.6|7430.6|7422.6|78
1665424500000|2022-10-10 17:55:00|7434.6|7427.6|7432.8|7420.8|7440.6|7431.6|7431.6|7420.8|25
1665424800000|2022-10-10 18:00:00|7432.9|7420.9|7429.3|7417.3|7434.6|7422.6|7427.5|7415.5|0
1665425100000|2022-10-10 18:05:00|7429.2|7417.2|7423.9|7411.9|7429.2|7417.2|7422.1|7410.1|0
1665425400000|2022-10-10 18:10:00|7424|7412|7418.6|7406.6|7425.8|7413.8|7418.5|7406.5|0
1665425700000|2022-10-10 18:15:00|7419.4|7407.4|7418.5|7406.5|7420.3|7408.3|7416.7|7404.7|0
1665426000000|2022-10-10 18:20:00|7418.6|7406.6|7416.7|7404.7|7422.1|7410.1|7413.1|7401.1|0
1665426300000|2022-10-10 18:25:00|7416.6|7404.6|7420.3|7408.3|7423.9|7411.9|7416.6|7404.6|0
1665426600000|2022-10-10 18:30:00|7418.6|7406.6|7427.6|7415.6|7431.1|7419.1|7418.5|7406.5|0
1665426900000|2022-10-10 18:35:00|7427.5|7415.5|7433|7421|7433|7421|7425.8|7413.8|0
1665427200000|2022-10-10 18:40:00|7432.9|7420.9|7427.1|7415.1|7434.6|7422.6|7425.3|7413.3|0
1665427500000|2022-10-10 18:45:00|7427.2|7415.2|7421.7|7409.7|7427.2|7415.2|7419.9|7407.9|0
1665427800000|2022-10-10 18:50:00|7421.8|7409.8|7427.1|7415.1|7427.2|7415.2|7421.7|7409.7|0
1665428100000|2022-10-10 18:55:00|7427|7415|7428.5|7416.5|7430.4|7418.4|7421.5|7409.5|0
1665428400000|2022-10-10 19:00:00|7428.6|7416.6|7430.1|7418.1|7434|7422|7428.2|7416.2|0
1665428700000|2022-10-10 19:05:00|7430|7418|7433.7|7421.7|7435.5|7423.5|7426.6|7414.6|0
1665429000000|2022-10-10 19:10:00|7432.8|7420.8|7437.4|7425.4|7439.2|7427.2|7430.1|7418.1|0
1665429300000|2022-10-10 19:15:00|7436.5|7424.5|7443.8|7431.8|7444.7|7432.7|7435.6|7423.6|0
1665429600000|2022-10-10 19:20:00|7444.7|7432.7|7442.7|7430.7|7446.4|7434.4|7439.3|7427.3|0
1665429900000|2022-10-10 19:25:00|7441|7429|7431.9|7419.9|7441|7429|7430.1|7418.1|0
1665430200000|2022-10-10 19:30:00|7432.8|7420.8|7432.4|7420.4|7435.5|7423.5|7428.4|7416.4|0
1665430500000|2022-10-10 19:35:00|7432.3|7420.3|7436|7424|7441.4|7429.4|7431.4|7419.4|0
1665430800000|2022-10-10 19:40:00|7435.9|7423.9|7434|7422|7437.8|7425.8|7430.4|7418.4|0
1665431100000|2022-10-10 19:45:00|7433.9|7421.9|7435.9|7423.9|7439.5|7427.5|7430.4|7418.4|0
1665431400000|2022-10-10 19:50:00|7436.1|7424.1|7434.2|7422.2|7437.8|7425.8|7428.6|7416.6|0
1665431700000|2022-10-10 19:55:00|7432.5|7420.5|7420.1|7408.1|7432.5|7420.5|7420|7408|0
1665432000000|2022-10-10 20:00:00|7421.8|7409.8|7424.3|7412.3|7425.9|7413.9|7421.4|7409.4|0
1665432300000|2022-10-10 20:05:00|7424.6|7412.6|7428.4|7416.4|7429.3|7417.3|7423.9|7411.9|0
1665432600000|2022-10-10 20:10:00|7428.2|7416.2|7425.7|7413.7|7428.4|7416.4|7425.5|7413.5|0
1665432900000|2022-10-10 20:15:00|7425.5|7413.5|7426.2|7414.2|7427.1|7415.1|7425.5|7413.5|0
1665433200000|2022-10-10 20:20:00|7426.3|7414.3|7426.2|7414.2|7427.5|7415.5|7426.1|7414.1|0
1665433500000|2022-10-10 20:25:00|7425.9|7413.9|7426.2|7414.2|7428|7416|7425.5|7413.5|0
1665433800000|2022-10-10 20:30:00|7426.3|7414.3|7428.4|7416.4|7428.4|7416.4|7425.7|7413.7|0
1665434100000|2022-10-10 20:35:00|7428.2|7416.2|7428|7416|7428.4|7416.4|7427.1|7415.1|0
1665434400000|2022-10-10 20:40:00|7428.4|7416.4|7428.4|7416.4|7428.6|7416.6|7427.5|7415.5|0
1665434700000|2022-10-10 20:45:00|7428|7416|7428.7|7416.7|7428.7|7416.7|7427.1|7415.1|0
1665435000000|2022-10-10 20:50:00|7428.4|7416.4|7427.5|7415.5|7428.4|7416.4|7427.5|7415.5|0
1665435300000|2022-10-10 20:55:00|7428|7416|7427.5|7415.5|7428.4|7416.4|7426.8|7414.8|0
1665435600000|2022-10-10 21:00:00|7427.8|7415.8|7428.6|7416.6|7428.6|7416.6|7427.8|7415.8|0
1665435900000|2022-10-10 21:05:00|7428.5|7416.5|7428.2|7416.2|7428.6|7416.6|7428.2|7416.2|0
1665436200000|2022-10-10 21:10:00|7428.4|7416.4|7427.8|7415.8|7428.4|7416.4|7427.7|7415.7|0
1665436500000|2022-10-10 21:15:00|7428|7416|7427.7|7415.7|7428.2|7416.2|7427.5|7415.5|0
1665436800000|2022-10-10 21:20:00|7428|7416|7427.3|7415.3|7428|7416|7427.3|7415.3|0
1665437100000|2022-10-10 21:25:00|7427.1|7415.1|7426.6|7414.6|7427.3|7415.3|7426.6|7414.6|0
1665437400000|2022-10-10 21:30:00|7426.8|7414.8|7426.4|7414.4|7427|7415|7426.4|7414.4|0
1665437700000|2022-10-10 21:35:00|7426.6|7414.6|7426.2|7414.2|7427.1|7415.1|7425.7|7413.7|0
1665438000000|2022-10-10 21:40:00|7425.5|7413.5|7425.4|7413.4|7426.4|7414.4|7424.6|7412.6|0
1665438300000|2022-10-10 21:45:00|7425.3|7413.3|7424.8|7412.8|7425.4|7413.4|7424.6|7412.6|0
1665438600000|2022-10-10 21:50:00|7425.2|7413.2|7425|7413|7425.2|7413.2|7424.5|7412.5|0
1665438900000|2022-10-10 21:55:00|7424.8|7412.8|7425.2|7413.2|7426.2|7414.2|7424.8|7412.8|0
1665439200000|2022-10-10 22:00:00|7425.1|7413.1|7425.5|7413.5|7430.5|7418.5|7423.6|7411.6|0
1665439500000|2022-10-10 22:05:00|7425.7|7413.7|7423.6|7411.6|7426.1|7414.1|7422.2|7410.2|0
1665439800000|2022-10-10 22:10:00|7423.9|7411.9|7423.6|7411.6|7424.3|7412.3|7422|7410|0
1665440100000|2022-10-10 22:15:00|7423.4|7411.4|7426.2|7414.2|7426.8|7414.8|7423.4|7411.4|0
1665440400000|2022-10-10 22:20:00|7426.3|7414.3|7429.6|7417.6|7429.6|7417.6|7426.2|7414.2|0
1665440700000|2022-10-10 22:25:00|7429.4|7417.4|7430.9|7418.9|7431.8|7419.8|7428|7416|0
1665441000000|2022-10-10 22:30:00|7431.1|7419.1|7429.8|7417.8|7431.8|7419.8|7428.7|7416.7|0
1665441300000|2022-10-10 22:35:00|7429.6|7417.6|7428.4|7416.4|7429.8|7417.8|7427.1|7415.1|0
1665441600000|2022-10-10 22:40:00|7428.2|7416.2|7428.4|7416.4|7429.4|7417.4|7428|7416|0
1665441900000|2022-10-10 22:45:00|7428.6|7416.6|7431.1|7419.1|7433|7421|7428.4|7416.4|0
1665442200000|2022-10-10 22:50:00|7431.2|7419.2|7433|7421|7433|7421|7430.5|7418.5|0
1665442500000|2022-10-10 22:55:00|7432.7|7420.7|7431.2|7419.2|7433.4|7421.4|7431.2|7419.2|0
1665442800000|2022-10-10 23:00:00|7431.3|7419.3|7434.6|7422.6|7437.5|7425.5|7431.2|7419.2|0
1665443100000|2022-10-10 23:05:00|7434.1|7422.1|7436.6|7424.6|7436.6|7424.6|7434.1|7422.1|0
1665443400000|2022-10-10 23:10:00|7436.2|7424.2|7435.9|7423.9|7437.8|7425.8|7435.3|7423.3|0
1665443700000|2022-10-10 23:15:00|7436|7424|7439.6|7427.6|7440|7428|7436|7424|0
1665444000000|2022-10-10 23:20:00|7439.2|7427.2|7439.2|7427.2|7441.6|7429.6|7439.2|7427.2|0
1665444300000|2022-10-10 23:25:00|7439.1|7427.1|7435.9|7423.9|7439.6|7427.6|7435.3|7423.3|0
1665444600000|2022-10-10 23:30:00|7436.6|7424.6|7435|7423|7437.5|7425.5|7434.1|7422.1|0
1665444900000|2022-10-10 23:35:00|7434.9|7422.9|7437.5|7425.5|7438.3|7426.3|7434.1|7422.1|0
1665445200000|2022-10-10 23:40:00|7437.4|7425.4|7438.3|7426.3|7439.1|7427.1|7436.2|7424.2|0
1665445500000|2022-10-10 23:45:00|7438|7426|7437.8|7425.8|7439.1|7427.1|7435|7423|0
1665445800000|2022-10-10 23:50:00|7438|7426|7433.7|7421.7|7439.1|7427.1|7433.4|7421.4|0
1665446100000|2022-10-10 23:55:00|7433.9|7421.9|7435.3|7423.3|7436.2|7424.2|7433|7421|0
1665446400000|2022-10-11 00:00:00|7435|7423|7422.7|7410.7|7435|7423|7417.7|7405.7|0
1665446700000|2022-10-11 00:05:00|7422.3|7410.3|7420|7408|7424.3|7412.3|7413.6|7401.6|0
1665447000000|2022-10-11 00:10:00|7419.5|7407.5|7417.3|7405.3|7421.9|7409.9|7417.3|7405.3|0
1665447300000|2022-10-11 00:15:00|7417.1|7405.1|7409.8|7397.8|7418.2|7406.2|7402.5|7390.5|0
1665447600000|2022-10-11 00:20:00|7409.9|7397.9|7411.7|7399.7|7415.2|7403.2|7409.9|7397.9|0
1665447900000|2022-10-11 00:25:00|7413.4|7401.4|7415.2|7403.2|7416.9|7404.9|7409.9|7397.9|0
1665448200000|2022-10-11 00:30:00|7416.9|7404.9|7419.6|7407.6|7420.6|7408.6|7416.9|7404.9|0
1665448500000|2022-10-11 00:35:00|7418.8|7406.8|7417|7405|7424.1|7412.1|7415.3|7403.3|0
1665448800000|2022-10-11 00:40:00|7417.9|7405.9|7417.9|7405.9|7420.5|7408.5|7416.9|7404.9|0
1665449100000|2022-10-11 00:45:00|7417|7405|7415.2|7403.2|7421.4|7409.4|7413.4|7401.4|0
1665449400000|2022-10-11 00:50:00|7415.3|7403.3|7421.5|7409.5|7423.2|7411.2|7415.3|7403.3|0
1665449700000|2022-10-11 00:55:00|7422.3|7410.3|7422.3|7410.3|7422.4|7410.4|7418.7|7406.7|0
1665450000000|2022-10-11 01:00:00|7422.2|7410.2|7420.5|7408.5|7422.3|7410.3|7417|7405|0
1665450300000|2022-10-11 01:05:00|7421.4|7409.4|7425.9|7413.9|7427.7|7415.7|7421.4|7409.4|0
1665450600000|2022-10-11 01:10:00|7427.7|7415.7|7425.8|7413.8|7427.7|7415.7|7424.1|7412.1|0
1665450900000|2022-10-11 01:15:00|7425.9|7413.9|7424.1|7412.1|7425.9|7413.9|7420.5|7408.5|0
1665451200000|2022-10-11 01:20:00|7425.8|7413.8|7424.1|7412.1|7425.9|7413.9|7422.3|7410.3|0
1665451500000|2022-10-11 01:25:00|7425.8|7413.8|7422.3|7410.3|7425.9|7413.9|7420.5|7408.5|0
1665451800000|2022-10-11 01:30:00|7422.2|7410.2|7420.5|7408.5|7424.1|7412.1|7417.8|7405.8|0
1665452100000|2022-10-11 01:35:00|7419.7|7407.7|7413.5|7401.5|7422.4|7410.4|7411.7|7399.7|0
1665452400000|2022-10-11 01:40:00|7413.4|7401.4|7404.5|7392.5|7413.4|7401.4|7395.6|7383.6|0
1665452700000|2022-10-11 01:45:00|7404.4|7392.4|7404.4|7392.4|7406.2|7394.2|7399|7387|0
1665453000000|2022-10-11 01:50:00|7406.1|7394.1|7399.1|7387.1|7407|7395|7395.5|7383.5|0
1665453300000|2022-10-11 01:55:00|7400|7388|7397|7385|7402.6|7390.6|7395.5|7383.5|0
1665453600000|2022-10-11 02:00:00|7397.9|7385.9|7387.9|7375.9|7400.6|7388.6|7387.9|7375.9|0
1665453900000|2022-10-11 02:05:00|7388|7376|7391.4|7379.4|7395|7383|7387.9|7375.9|0
1665454200000|2022-10-11 02:10:00|7392.3|7380.3|7387.8|7375.8|7392.3|7380.3|7384.2|7372.2|0
1665454500000|2022-10-11 02:15:00|7386.9|7374.9|7388.1|7376.1|7389.8|7377.8|7381.6|7369.6|0
1665454800000|2022-10-11 02:20:00|7387.2|7375.2|7384.6|7372.6|7389|7377|7381|7369|0
1665455100000|2022-10-11 02:25:00|7382.9|7370.9|7386.4|7374.4|7389|7377|7382.9|7370.9|0
1665455400000|2022-10-11 02:30:00|7386.3|7374.3|7388.1|7376.1|7389.9|7377.9|7384.6|7372.6|0
1665455700000|2022-10-11 02:35:00|7388.2|7376.2|7391.6|7379.6|7392.5|7380.5|7386.4|7374.4|0
1665456000000|2022-10-11 02:40:00|7391.7|7379.7|7384.5|7372.5|7393.4|7381.4|7382.7|7370.7|0
1665456300000|2022-10-11 02:45:00|7385.4|7373.4|7389.8|7377.8|7391.6|7379.6|7385.4|7373.4|0
1665456600000|2022-10-11 02:50:00|7388.9|7376.9|7386.2|7374.2|7391.6|7379.6|7384.5|7372.5|0
1665456900000|2022-10-11 02:55:00|7386.3|7374.3|7385.4|7373.4|7386.3|7374.3|7384.5|7372.5|0
1665457200000|2022-10-11 03:00:00|7386.2|7374.2|7386.3|7374.3|7388.1|7376.1|7384.5|7372.5|0
1665457500000|2022-10-11 03:05:00|7386.2|7374.2|7388.1|7376.1|7388.1|7376.1|7383.6|7371.6|0
1665457800000|2022-10-11 03:10:00|7388|7376|7388|7376|7389.9|7377.9|7386.3|7374.3|0
1665458100000|2022-10-11 03:15:00|7388.1|7376.1|7389.8|7377.8|7391.6|7379.6|7387.1|7375.1|0
1665458400000|2022-10-11 03:20:00|7391.5|7379.5|7395.1|7383.1|7395.1|7383.1|7388|7376|0
1665458700000|2022-10-11 03:25:00|7395.2|7383.2|7391.6|7379.6|7395.2|7383.2|7391.6|7379.6|0
1665459000000|2022-10-11 03:30:00|7392.5|7380.5|7393.4|7381.4|7393.4|7381.4|7391.6|7379.6|0
1665459300000|2022-10-11 03:35:00|7394.3|7382.3|7388|7376|7395.1|7383.1|7386.3|7374.3|0
1665459600000|2022-10-11 03:40:00|7388.1|7376.1|7388|7376|7391.5|7379.5|7386.2|7374.2|0
1665459900000|2022-10-11 03:45:00|7386.3|7374.3|7388|7376|7389.8|7377.8|7385.3|7373.3|0
1665460200000|2022-10-11 03:50:00|7386.3|7374.3|7384.5|7372.5|7388|7376|7384.5|7372.5|0
1665460500000|2022-10-11 03:55:00|7384.4|7372.4|7387.8|7375.8|7387.9|7375.9|7384.3|7372.3|0
1665460800000|2022-10-11 04:00:00|7387.9|7375.9|7389.7|7377.7|7390.6|7378.6|7387.9|7375.9|0
1665461100000|2022-10-11 04:05:00|7389.6|7377.6|7393.2|7381.2|7393.2|7381.2|7387.9|7375.9|0
1665461400000|2022-10-11 04:10:00|7393.3|7381.3|7393.3|7381.3|7395.1|7383.1|7393.3|7381.3|0
1665461700000|2022-10-11 04:15:00|7394.1|7382.1|7387.9|7375.9|7395|7383|7387.9|7375.9|0
1665462000000|2022-10-11 04:20:00|7388|7376|7384.4|7372.4|7388|7376|7384.4|7372.4|0
1665462300000|2022-10-11 04:25:00|7384.5|7372.5|7382.6|7370.6|7384.5|7372.5|7380.8|7368.8|0
1665462600000|2022-10-11 04:30:00|7382.5|7370.5|7384.3|7372.3|7384.4|7372.4|7381.7|7369.7|0
1665462900000|2022-10-11 04:35:00|7384.4|7372.4|7385.2|7373.2|7387.8|7375.8|7384.3|7372.3|0
1665463200000|2022-10-11 04:40:00|7386.1|7374.1|7386.1|7374.1|7387.9|7375.9|7386.1|7374.1|0
1665463500000|2022-10-11 04:45:00|7387.9|7375.9|7382.6|7370.6|7387.9|7375.9|7382.6|7370.6|0
1665463800000|2022-10-11 04:50:00|7384.3|7372.3|7387.9|7375.9|7387.9|7375.9|7382.5|7370.5|0
1665464100000|2022-10-11 04:55:00|7387|7375|7386.1|7374.1|7387.9|7375.9|7384.3|7372.3|0
1665464400000|2022-10-11 05:00:00|7386.2|7374.2|7380.9|7368.9|7386.2|7374.2|7380.9|7368.9|0
1665464700000|2022-10-11 05:05:00|7381.8|7369.8|7386.3|7374.3|7388|7376|7379.2|7367.2|0
1665465000000|2022-10-11 05:10:00|7384.6|7372.6|7384.6|7372.6|7386.4|7374.4|7383.7|7371.7|0
1665465300000|2022-10-11 05:15:00|7385.5|7373.5|7386.3|7374.3|7388.1|7376.1|7382.8|7370.8|0
1665465600000|2022-10-11 05:20:00|7384.6|7372.6|7383.8|7371.8|7386.4|7374.4|7382.8|7370.8|0
1665465900000|2022-10-11 05:25:00|7384.6|7372.6|7386.5|7374.5|7388.3|7376.3|7384.6|7372.6|0
1665466200000|2022-10-11 05:30:00|7388.2|7376.2|7392.2|7380.2|7393.1|7381.1|7384.6|7372.6|0
1665466500000|2022-10-11 05:35:00|7392.1|7380.1|7392.1|7380.1|7395.7|7383.7|7390.3|7378.3|0
1665466800000|2022-10-11 05:40:00|7392|7380|7395.7|7383.7|7397.5|7385.5|7392|7380|0
1665467100000|2022-10-11 05:45:00|7396.6|7384.6|7393.9|7381.9|7397.5|7385.5|7392.1|7380.1|0
1665467400000|2022-10-11 05:50:00|7395.6|7383.6|7397.4|7385.4|7398.3|7386.3|7392.1|7380.1|0
1665467700000|2022-10-11 05:55:00|7398.3|7386.3|7395.5|7383.5|7399.1|7387.1|7395.5|7383.5|0
1665468000000|2022-10-11 06:00:00|7393.8|7381.8|7398.6|7393.6|7400.8|7394.6|7393.8|7381.8|84
1665468300000|2022-10-11 06:05:00|7398.1|7393.1|7395.1|7390.1|7400.6|7395.6|7395.1|7390.1|31
1665468600000|2022-10-11 06:10:00|7395.6|7390.6|7393.1|7388.1|7395.6|7390.6|7384.6|7379.6|38
1665468900000|2022-10-11 06:15:00|7392.6|7387.6|7391.1|7386.1|7401.1|7396.1|7390.1|7385.1|27
1665469200000|2022-10-11 06:20:00|7391.6|7386.6|7392.6|7387.6|7396.1|7391.1|7391.1|7386.1|20
1665469500000|2022-10-11 06:25:00|7393.1|7388.1|7395.6|7390.6|7396.1|7391.1|7393.1|7388.1|27
1665469800000|2022-10-11 06:30:00|7395.1|7390.1|7405.6|7400.6|7407.1|7402.1|7393.1|7388.1|31
1665470100000|2022-10-11 06:35:00|7406.1|7401.1|7404.1|7399.1|7407.6|7402.6|7402.6|7397.6|25
1665470400000|2022-10-11 06:40:00|7404.6|7399.6|7398.6|7393.6|7406.6|7401.6|7396.1|7391.1|15
1665470700000|2022-10-11 06:45:00|7396.6|7391.6|7394.1|7389.1|7397.6|7392.6|7393.1|7388.1|14
1665471000000|2022-10-11 06:50:00|7394.6|7389.6|7385.6|7380.6|7396.1|7391.1|7384.6|7379.6|39
1665471300000|2022-10-11 06:55:00|7385.1|7380.1|7369.1|7364.1|7385.1|7380.1|7368.1|7363.1|65
1665471600000|2022-10-11 07:00:00|7373.1|7368.1|7365.1|7360.1|7373.6|7368.6|7343.6|7338.6|558
1665471900000|2022-10-11 07:05:00|7364.6|7359.6|7354.1|7349.1|7364.6|7359.6|7343.1|7338.1|288
1665472200000|2022-10-11 07:10:00|7353.6|7348.6|7339.6|7334.6|7353.6|7348.6|7330.1|7325.1|290
1665472500000|2022-10-11 07:15:00|7339.1|7334.1|7367.6|7362.6|7367.6|7362.6|7335.6|7330.6|218
1665472800000|2022-10-11 07:20:00|7367.1|7362.1|7365.6|7360.6|7372.6|7367.6|7358.6|7353.6|143
1665473100000|2022-10-11 07:25:00|7366.1|7361.1|7378.1|7373.1|7390.1|7385.1|7366.1|7361.1|214
1665473400000|2022-10-11 07:30:00|7378.6|7373.6|7358.6|7353.6|7381.6|7376.6|7357.1|7352.1|179
1665473700000|2022-10-11 07:35:00|7358.1|7353.1|7353.6|7348.6|7370.6|7365.6|7353.1|7348.1|215
1665474000000|2022-10-11 07:40:00|7353.1|7348.1|7336.1|7331.1|7355.6|7350.6|7332.6|7327.6|166
1665474300000|2022-10-11 07:45:00|7336.6|7331.6|7335.1|7330.1|7342.1|7337.1|7331.6|7326.6|95
1665474600000|2022-10-11 07:50:00|7335.6|7330.6|7324.1|7319.1|7337.1|7332.1|7323.1|7318.1|108
1665474900000|2022-10-11 07:55:00|7323.6|7318.6|7326.1|7321.1|7329.6|7324.6|7315.1|7310.1|89
1665475200000|2022-10-11 08:00:00|7325.6|7320.6|7339.1|7334.1|7339.6|7334.6|7323.1|7318.1|194
1665475500000|2022-10-11 08:05:00|7339.6|7334.6|7355.1|7350.1|7357.1|7352.1|7339.1|7334.1|71
1665475800000|2022-10-11 08:10:00|7354.6|7349.6|7365.6|7360.6|7365.6|7360.6|7351.6|7346.6|113
1665476100000|2022-10-11 08:15:00|7365.1|7360.1|7357.6|7352.6|7365.6|7360.6|7356.1|7351.1|69
1665476400000|2022-10-11 08:20:00|7357.1|7352.1|7350.6|7345.6|7362.6|7357.6|7348.6|7343.6|40
1665476700000|2022-10-11 08:25:00|7350.1|7345.1|7349.1|7344.1|7356.1|7351.1|7345.1|7340.1|75
1665477000000|2022-10-11 08:30:00|7348.6|7343.6|7346.1|7341.1|7348.6|7343.6|7338.6|7333.6|60
1665477300000|2022-10-11 08:35:00|7345.6|7340.6|7341.6|7336.6|7347.1|7342.1|7338.1|7333.1|122
1665477600000|2022-10-11 08:40:00|7341.1|7336.1|7353.6|7348.6|7353.6|7348.6|7337.1|7332.1|82
1665477900000|2022-10-11 08:45:00|7353.1|7348.1|7348.6|7343.6|7354.6|7349.6|7346.1|7341.1|88
1665478200000|2022-10-11 08:50:00|7349.1|7344.1|7334.1|7329.1|7349.1|7344.1|7332.1|7327.1|128
1665478500000|2022-10-11 08:55:00|7334.6|7329.6|7345.1|7340.1|7346.6|7341.6|7333.6|7328.6|53
1665478800000|2022-10-11 09:00:00|7344.6|7339.6|7354.1|7349.1|7354.1|7349.1|7341.6|7336.6|70
1665479100000|2022-10-11 09:05:00|7354.6|7349.6|7360.1|7355.1|7362.6|7357.6|7345.1|7340.1|125
1665479400000|2022-10-11 09:10:00|7359.6|7354.6|7363.1|7358.1|7364.6|7359.6|7355.1|7350.1|60
1665479700000|2022-10-11 09:15:00|7362.6|7357.6|7365.1|7360.1|7369.1|7364.1|7359.6|7354.6|59
1665480000000|2022-10-11 09:20:00|7365.6|7360.6|7363.1|7358.1|7365.6|7360.6|7359.6|7354.6|54
1665480300000|2022-10-11 09:25:00|7362.6|7357.6|7356.1|7351.1|7363.6|7358.6|7354.1|7349.1|59
1665480600000|2022-10-11 09:30:00|7356.6|7351.6|7341.6|7336.6|7357.1|7352.1|7340.6|7335.6|31
1665480900000|2022-10-11 09:35:00|7342.1|7337.1|7347.6|7342.6|7350.6|7345.6|7341.6|7336.6|47
1665481200000|2022-10-11 09:40:00|7347.1|7342.1|7336.6|7331.6|7349.1|7344.1|7334.6|7329.6|110
1665481500000|2022-10-11 09:45:00|7336.1|7331.1|7330.1|7325.1|7337.6|7332.6|7326.1|7321.1|92
1665481800000|2022-10-11 09:50:00|7330.6|7325.6|7338.1|7333.1|7338.1|7333.1|7325.1|7320.1|48
1665482100000|2022-10-11 09:55:00|7337.6|7332.6|7340.1|7335.1|7343.6|7338.6|7336.1|7331.1|24
1665482400000|2022-10-11 10:00:00|7339.6|7334.6|7333.1|7328.1|7341.1|7336.1|7331.1|7326.1|113
1665482700000|2022-10-11 10:05:00|7332.6|7327.6|7336.6|7331.6|7337.6|7332.6|7325.1|7320.1|87
1665483000000|2022-10-11 10:10:00|7335.1|7330.1|7341.6|7336.6|7342.6|7337.6|7332.6|7327.6|44
1665483300000|2022-10-11 10:15:00|7341.1|7336.1|7340.6|7335.6|7342.1|7337.1|7332.6|7327.6|61
1665483600000|2022-10-11 10:20:00|7340.1|7335.1|7344.6|7339.6|7346.1|7341.1|7335.1|7330.1|81
1665483900000|2022-10-11 10:25:00|7344.1|7339.1|7350.1|7345.1|7363.1|7358.1|7344.1|7339.1|273
1665484200000|2022-10-11 10:30:00|7349.1|7344.1|7352.1|7347.1|7357.1|7352.1|7347.1|7342.1|38
1665484500000|2022-10-11 10:35:00|7351.6|7346.6|7351.6|7346.6|7356.6|7351.6|7347.6|7342.6|30
1665484800000|2022-10-11 10:40:00|7351.1|7346.1|7351.1|7346.1|7358.1|7353.1|7350.1|7345.1|66
1665485100000|2022-10-11 10:45:00|7350.6|7345.6|7353.1|7348.1|7356.1|7351.1|7349.1|7344.1|33
1665485400000|2022-10-11 10:50:00|7353.6|7348.6|7359.1|7354.1|7361.1|7356.1|7353.6|7348.6|37
1665485700000|2022-10-11 10:55:00|7359.6|7354.6|7365.6|7360.6|7365.6|7360.6|7358.1|7353.1|60
1665486000000|2022-10-11 11:00:00|7365.1|7360.1|7362.6|7357.6|7374.6|7369.6|7362.6|7357.6|104
1665486300000|2022-10-11 11:05:00|7363.1|7358.1|7362.6|7357.6|7367.1|7362.1|7362.1|7357.1|39
1665486600000|2022-10-11 11:10:00|7362.1|7357.1|7359.6|7354.6|7362.6|7357.6|7358.1|7353.1|32
1665486900000|2022-10-11 11:15:00|7360.1|7355.1|7367.6|7362.6|7367.6|7362.6|7359.6|7354.6|44
1665487200000|2022-10-11 11:20:00|7368.1|7363.1|7374.1|7369.1|7376.6|7371.6|7361.1|7356.1|34
1665487500000|2022-10-11 11:25:00|7373.6|7368.6|7365.1|7360.1|7374.1|7369.1|7365.1|7360.1|44
1665487800000|2022-10-11 11:30:00|7365.6|7360.6|7369.6|7364.6|7370.6|7365.6|7362.1|7357.1|27
1665488100000|2022-10-11 11:35:00|7369.1|7364.1|7372.1|7367.1|7378.6|7373.6|7367.1|7362.1|44
1665488400000|2022-10-11 11:40:00|7372.3|7367.3|7374.8|7369.8|7377.3|7372.3|7371.3|7366.3|49
1665488700000|2022-10-11 11:45:00|7374.3|7369.3|7367.3|7362.3|7374.3|7369.3|7365.3|7360.3|44
1665489000000|2022-10-11 11:50:00|7366.8|7361.8|7365.8|7360.8|7368.8|7363.8|7363.8|7358.8|46
1665489300000|2022-10-11 11:55:00|7365.3|7360.3|7373.3|7368.3|7373.8|7368.8|7362.8|7357.8|48
1665489600000|2022-10-11 12:00:00|7372.8|7367.8|7380.3|7375.3|7382.8|7377.8|7368.8|7363.8|61
1665489900000|2022-10-11 12:05:00|7380.8|7375.8|7380.8|7375.8|7384.8|7379.8|7377.8|7372.8|43
1665490200000|2022-10-11 12:10:00|7380.3|7375.3|7387.8|7382.8|7391.3|7386.3|7379.8|7374.8|82
1665490500000|2022-10-11 12:15:00|7387.3|7382.3|7386.8|7381.8|7392.8|7387.8|7385.8|7380.8|70
1665490800000|2022-10-11 12:20:00|7387.3|7382.3|7395.8|7390.8|7395.8|7390.8|7385.8|7380.8|111
1665491100000|2022-10-11 12:25:00|7394.8|7389.8|7404.8|7399.8|7405.8|7400.8|7393.8|7388.8|118
1665491400000|2022-10-11 12:30:00|7403.3|7398.3|7412.3|7407.3|7413.8|7408.8|7399.8|7394.8|227
1665491700000|2022-10-11 12:35:00|7411.8|7406.8|7399.8|7394.8|7413.8|7408.8|7399.3|7394.3|254
1665492000000|2022-10-11 12:40:00|7399.3|7394.3|7390.3|7385.3|7402.3|7397.3|7390.3|7385.3|96
1665492300000|2022-10-11 12:45:00|7390.8|7385.8|7388.8|7383.8|7394.3|7389.3|7385.8|7380.8|63
1665492600000|2022-10-11 12:50:00|7388.3|7383.3|7391.8|7386.8|7396.3|7391.3|7387.3|7382.3|61
1665492900000|2022-10-11 12:55:00|7391.3|7386.3|7380.3|7375.3|7391.3|7386.3|7378.3|7373.3|73
1665493200000|2022-10-11 13:00:00|7379.8|7374.8|7381.8|7376.8|7382.8|7377.8|7374.3|7369.3|38
1665493500000|2022-10-11 13:05:00|7382.3|7377.3|7376.3|7371.3|7384.8|7379.8|7375.3|7370.3|32
1665493800000|2022-10-11 13:10:00|7375.8|7370.8|7372.3|7367.3|7377.8|7372.8|7371.3|7366.3|42
1665494100000|2022-10-11 13:15:00|7371.8|7366.8|7372.8|7367.8|7375.3|7370.3|7366.3|7361.3|46
1665494400000|2022-10-11 13:20:00|7373.3|7368.3|7366.3|7361.3|7373.3|7368.3|7363.8|7358.8|89
1665494700000|2022-10-11 13:25:00|7365.8|7360.8|7360.8|7355.8|7367.3|7362.3|7359.8|7354.8|25
1665495000000|2022-10-11 13:30:00|7360.3|7355.3|7356.3|7351.3|7365.8|7360.8|7352.8|7347.8|200
1665495300000|2022-10-11 13:35:00|7355.8|7350.8|7342.8|7337.8|7355.8|7350.8|7342.3|7337.3|134
1665495600000|2022-10-11 13:40:00|7342.3|7337.3|7343.3|7338.3|7347.8|7342.8|7338.8|7333.8|150
1665495900000|2022-10-11 13:45:00|7343.8|7338.8|7341.8|7336.8|7353.8|7348.8|7335.3|7330.3|152
1665496200000|2022-10-11 13:50:00|7342.8|7337.8|7338.8|7333.8|7351.8|7346.8|7336.8|7331.8|159
1665496500000|2022-10-11 13:55:00|7337.8|7332.8|7334.3|7329.3|7342.8|7337.8|7334.3|7329.3|97
1665496800000|2022-10-11 14:00:00|7333.8|7328.8|7333.8|7328.8|7335.3|7330.3|7323.8|7318.8|215
1665497100000|2022-10-11 14:05:00|7334.3|7329.3|7326.8|7321.8|7334.3|7329.3|7324.8|7319.8|93
1665497400000|2022-10-11 14:10:00|7327.7|7322.7|7334.2|7329.2|7335.2|7330.2|7321.7|7316.7|142
1665497700000|2022-10-11 14:15:00|7334.7|7329.7|7333.7|7328.7|7341.2|7336.2|7331.2|7326.2|116
1665498000000|2022-10-11 14:20:00|7333.2|7328.2|7324.2|7319.2|7335.7|7330.7|7324.2|7319.2|126
1665498300000|2022-10-11 14:25:00|7324.7|7319.7|7330.2|7325.2|7335.7|7330.7|7321.7|7316.7|96
1665498600000|2022-10-11 14:30:00|7329.7|7324.7|7340.7|7335.7|7344.7|7339.7|7323.7|7318.7|105
1665498900000|2022-10-11 14:35:00|7341.7|7336.7|7347.2|7342.2|7349.2|7344.2|7339.7|7334.7|123
1665499200000|2022-10-11 14:40:00|7347.7|7342.7|7355.2|7350.2|7361.2|7356.2|7347.7|7342.7|109
1665499500000|2022-10-11 14:45:00|7354.7|7349.7|7351.7|7346.7|7357.2|7352.2|7349.7|7344.7|91
1665499800000|2022-10-11 14:50:00|7352.2|7347.2|7349.2|7344.2|7355.7|7350.7|7346.7|7341.7|104
1665500100000|2022-10-11 14:55:00|7348.7|7343.7|7347.7|7342.7|7356.7|7351.7|7344.7|7339.7|143
1665500400000|2022-10-11 15:00:00|7347.2|7342.2|7361.7|7356.7|7364.7|7359.7|7344.7|7339.7|178
1665500700000|2022-10-11 15:05:00|7361.2|7356.2|7354.2|7349.2|7362.7|7357.7|7350.7|7345.7|95
1665501000000|2022-10-11 15:10:00|7354.7|7349.7|7364.2|7359.2|7364.7|7359.7|7353.2|7348.2|141
1665501300000|2022-10-11 15:15:00|7363.7|7358.7|7368.7|7363.7|7372.7|7367.7|7363.2|7358.2|222
1665501600000|2022-10-11 15:20:00|7369.7|7364.7|7360.7|7355.7|7372.2|7367.2|7360.7|7355.7|163
1665501900000|2022-10-11 15:25:00|7361.7|7356.7|7360.2|7355.2|7363.7|7358.7|7355.2|7350.2|339
1665502200000|2022-10-11 15:30:00|7361.2|7354.2|7360.2|7354.2|7368.2|7362.2|7357.2|7351.2|849
1665502500000|2022-10-11 15:35:00|7362.2|7353.2|7365.2|7358.2|7374.2|7367.2|7358.2|7351.2|186
1665502800000|2022-10-11 15:40:00|7364.2|7359.2|7379.2|7372.2|7379.2|7373.2|7362.2|7356.2|58
1665503100000|2022-10-11 15:45:00|7380.2|7373.2|7378.2|7372.2|7382.2|7375.2|7374.2|7367.2|55
1665503400000|2022-10-11 15:50:00|7379.2|7371.2|7367.2|7360.2|7380.2|7373.2|7367.2|7360.2|24
1665503700000|2022-10-11 15:55:00|7368.2|7361.2|7364.2|7357.2|7372.2|7365.2|7364.2|7357.2|57
1665504000000|2022-10-11 16:00:00|7363.2|7356.2|7354.2|7347.2|7364.2|7356.2|7350.2|7343.2|79
1665504300000|2022-10-11 16:05:00|7353.2|7348.2|7348.2|7340.2|7354.2|7348.2|7347.2|7339.2|20
1665504600000|2022-10-11 16:10:00|7349.2|7342.2|7359.2|7352.2|7360.2|7353.2|7348.2|7341.2|18
1665504900000|2022-10-11 16:15:00|7361.2|7354.2|7370.2|7362.2|7370.2|7362.2|7358.2|7352.2|33
1665505200000|2022-10-11 16:20:00|7371.2|7363.2|7375.2|7368.2|7376.2|7369.2|7370.2|7363.2|26
1665505500000|2022-10-11 16:25:00|7374.2|7367.2|7368.2|7361.2|7374.2|7368.2|7366.2|7359.2|15
1665505800000|2022-10-11 16:30:00|7369.2|7362.2|7372.2|7365.2|7377.2|7370.2|7367.2|7360.2|14
1665506100000|2022-10-11 16:35:00|7373.2|7366.2|7374.2|7367.2|7374.2|7367.2|7366.2|7359.2|21
1665506400000|2022-10-11 16:40:00|7375.2|7366.2|7384.2|7377.2|7384.2|7377.2|7374.2|7366.2|32
1665506700000|2022-10-11 16:45:00|7383.2|7376.2|7384.2|7377.2|7388.2|7381.2|7382.2|7375.2|23
1665507000000|2022-10-11 16:50:00|7385.2|7378.2|7383.2|7376.2|7387.2|7380.2|7379.2|7372.2|37
1665507300000|2022-10-11 16:55:00|7382.2|7375.2|7379.2|7372.2|7385.2|7378.2|7376.2|7369.2|57
1665507600000|2022-10-11 17:00:00|7380.2|7371.2|7377.2|7370.2|7382.2|7375.2|7375.2|7368.2|7
1665507900000|2022-10-11 17:05:00|7378.2|7371.2|7384.2|7376.2|7385.2|7377.2|7375.2|7366.2|22
1665508200000|2022-10-11 17:10:00|7383.2|7377.2|7381.2|7373.2|7386.2|7378.2|7378.2|7371.2|10
1665508500000|2022-10-11 17:15:00|7380.2|7374.2|7379.2|7372.2|7383.2|7376.2|7374.2|7366.2|10
1665508800000|2022-10-11 17:20:00|7380.2|7374.2|7386.2|7379.2|7386.2|7379.2|7378.2|7370.2|14
1665509100000|2022-10-11 17:25:00|7385.2|7378.2|7374.2|7366.2|7385.2|7378.2|7371.2|7363.2|21
1665509400000|2022-10-11 17:30:00|7373.2|7365.2|7378.2|7371.2|7379.2|7372.2|7368.2|7360.2|13
1665509700000|2022-10-11 17:35:00|7377.2|7370.2|7378.2|7370.2|7379.2|7372.2|7374.2|7366.2|4
1665510000000|2022-10-11 17:40:00|7377.2|7369.2|7378.2|7369.2|7382.2|7373.2|7376.2|7368.2|11
1665510300000|2022-10-11 17:45:00|7379.2|7370.2|7378.2|7370.2|7384.2|7376.2|7377.2|7369.2|14
1665510600000|2022-10-11 17:50:00|7377.2|7369.2|7375.2|7367.2|7383.2|7374.2|7373.2|7366.2|27
1665510900000|2022-10-11 17:55:00|7374.2|7366.2|7381|7369|7382.2|7373.7|7374.2|7366.2|21
1665511200000|2022-10-11 18:00:00|7382.7|7370.7|7384.4|7372.4|7386.2|7374.2|7377.4|7365.4|0
1665511500000|2022-10-11 18:05:00|7382.7|7370.7|7375.6|7363.6|7386.3|7374.3|7373.7|7361.7|0
1665511800000|2022-10-11 18:10:00|7376.4|7364.4|7375.4|7363.4|7377.3|7365.3|7368.3|7356.3|0
1665512100000|2022-10-11 18:15:00|7375.3|7363.3|7368.2|7356.2|7375.4|7363.4|7368.2|7356.2|0
1665512400000|2022-10-11 18:20:00|7369.1|7357.1|7375.4|7363.4|7375.4|7363.4|7369.1|7357.1|0
1665512700000|2022-10-11 18:25:00|7375.5|7363.5|7377.2|7365.2|7380.8|7368.8|7373.6|7361.6|0
1665513000000|2022-10-11 18:30:00|7375.5|7363.5|7380.9|7368.9|7382.7|7370.7|7375.5|7363.5|0
1665513300000|2022-10-11 18:35:00|7379.2|7367.2|7377.3|7365.3|7380.8|7368.8|7373.7|7361.7|0
1665513600000|2022-10-11 18:40:00|7378.2|7366.2|7366.6|7354.6|7380.9|7368.9|7366.5|7354.5|0
1665513900000|2022-10-11 18:45:00|7366.5|7354.5|7347.8|7335.8|7368.3|7356.3|7345|7333|0
1665514200000|2022-10-11 18:50:00|7346.9|7334.9|7336.1|7324.1|7349.6|7337.6|7336.1|7324.1|0
1665514500000|2022-10-11 18:55:00|7336|7324|7327|7315|7336.1|7324.1|7325.2|7313.2|0
1665514800000|2022-10-11 19:00:00|7326.9|7314.9|7321.6|7309.6|7328.9|7316.9|7317.9|7305.9|0
1665515100000|2022-10-11 19:05:00|7322.4|7310.4|7321.4|7309.4|7326.9|7314.9|7317.9|7305.9|0
1665515400000|2022-10-11 19:10:00|7320.5|7308.5|7314.6|7302.6|7323.2|7311.2|7307.4|7295.4|0
1665515700000|2022-10-11 19:15:00|7312.9|7300.9|7316.5|7304.5|7318.4|7306.4|7305.6|7293.6|0
1665516000000|2022-10-11 19:20:00|7314.8|7302.8|7320.3|7308.3|7323.9|7311.9|7314.8|7302.8|0
1665516300000|2022-10-11 19:25:00|7320.4|7308.4|7318.7|7306.7|7323.9|7311.9|7311.4|7299.4|0
1665516600000|2022-10-11 19:30:00|7318.6|7306.6|7318.7|7306.7|7322.3|7310.3|7311.4|7299.4|0
1665516900000|2022-10-11 19:35:00|7317.8|7305.8|7331.3|7319.3|7331.3|7319.3|7316.9|7304.9|0
1665517200000|2022-10-11 19:40:00|7331.2|7319.2|7329.4|7317.4|7331.3|7319.3|7322.2|7310.2|0
1665517500000|2022-10-11 19:45:00|7330.2|7318.2|7333|7321|7333.1|7321.1|7324|7312|0
1665517800000|2022-10-11 19:50:00|7331.2|7319.2|7329.1|7317.1|7331.3|7319.3|7318.2|7306.2|0
1665518100000|2022-10-11 19:55:00|7330|7318|7324|7312|7332.8|7320.8|7322.1|7310.1|0
1665518400000|2022-10-11 20:00:00|7326.8|7314.8|7324.8|7312.8|7330.8|7318.8|7323.9|7311.9|0
1665518700000|2022-10-11 20:05:00|7325.1|7313.1|7330.8|7318.8|7330.8|7318.8|7324.8|7312.8|0
1665519000000|2022-10-11 20:10:00|7330.5|7318.5|7330.5|7318.5|7333.3|7321.3|7328.9|7316.9|0
1665519300000|2022-10-11 20:15:00|7330.8|7318.8|7330.8|7318.8|7331.2|7319.2|7328|7316|0
1665519600000|2022-10-11 20:20:00|7330.9|7318.9|7331.2|7319.2|7332.1|7320.1|7330.1|7318.1|0
1665519900000|2022-10-11 20:25:00|7331.7|7319.7|7332.6|7320.6|7332.6|7320.6|7329.7|7317.7|0
1665520200000|2022-10-11 20:30:00|7332.5|7320.5|7333.1|7321.1|7333.1|7321.1|7330.2|7318.2|0
1665520500000|2022-10-11 20:35:00|7332.6|7320.6|7331.3|7319.3|7333.4|7321.4|7331.1|7319.1|0
1665520800000|2022-10-11 20:40:00|7331|7319|7332.2|7320.2|7333.1|7321.1|7331|7319|0
1665521100000|2022-10-11 20:45:00|7332.6|7320.6|7337.5|7325.5|7337.9|7325.9|7332.6|7320.6|0
1665521400000|2022-10-11 20:50:00|7337.6|7325.6|7339.7|7327.7|7339.7|7327.7|7337.2|7325.2|0
1665521700000|2022-10-11 20:55:00|7339.3|7327.3|7340.7|7328.7|7341.6|7329.6|7337.9|7325.9|0
1665522000000|2022-10-11 21:00:00|7340.8|7328.8|7339.7|7327.7|7341.1|7329.1|7339.7|7327.7|0
1665522300000|2022-10-11 21:05:00|7339.9|7327.9|7340.1|7328.1|7340.1|7328.1|7339.7|7327.7|0
1665522600000|2022-10-11 21:10:00|7340|7328|7340|7328|7340|7328|7339.6|7327.6|0
1665522900000|2022-10-11 21:15:00|7340.1|7328.1|7339.8|7327.8|7340.1|7328.1|7339.6|7327.6|0
1665523200000|2022-10-11 21:20:00|7339.6|7327.6|7339.6|7327.6|7339.6|7327.6|7339.4|7327.4|0
1665523500000|2022-10-11 21:25:00|7339.8|7327.8|7339.2|7327.2|7340|7328|7339.1|7327.1|0
1665523800000|2022-10-11 21:30:00|7339.1|7327.1|7339.2|7327.2|7339.2|7327.2|7338.2|7326.2|0
1665524100000|2022-10-11 21:35:00|7339.1|7327.1|7339.1|7327.1|7339.2|7327.2|7338.2|7326.2|0
1665524400000|2022-10-11 21:40:00|7339|7327|7339.6|7327.6|7339.6|7327.6|7338.5|7326.5|0
1665524700000|2022-10-11 21:45:00|7339.2|7327.2|7339.6|7327.6|7339.8|7327.8|7339.2|7327.2|0
1665525000000|2022-10-11 21:50:00|7339.4|7327.4|7339.4|7327.4|7340.1|7328.1|7339.2|7327.2|0
1665525300000|2022-10-11 21:55:00|7339.1|7327.1|7339.8|7327.8|7339.9|7327.9|7338.5|7326.5|0
1665525600000|2022-10-11 22:00:00|7339.6|7327.6|7335.3|7323.3|7339.8|7327.8|7333.5|7321.5|0
1665525900000|2022-10-11 22:05:00|7335.5|7323.5|7337.4|7325.4|7337.6|7325.6|7335.3|7323.3|0
1665526200000|2022-10-11 22:10:00|7337.6|7325.6|7335.5|7323.5|7338.9|7326.9|7333.9|7321.9|0
1665526500000|2022-10-11 22:15:00|7335.8|7323.8|7338.9|7326.9|7339.7|7327.7|7335.1|7323.1|0
1665526800000|2022-10-11 22:20:00|7339.2|7327.2|7337.3|7325.3|7339.2|7327.2|7336|7324|0
1665527100000|2022-10-11 22:25:00|7337.4|7325.4|7332.6|7320.6|7337.6|7325.6|7332.6|7320.6|0
1665527400000|2022-10-11 22:30:00|7332.7|7320.7|7329.4|7317.4|7333.9|7321.9|7329.1|7317.1|0
1665527700000|2022-10-11 22:35:00|7329.5|7317.5|7333.2|7321.2|7333.2|7321.2|7328.5|7316.5|0
1665528000000|2022-10-11 22:40:00|7332.8|7320.8|7335.5|7323.5|7335.8|7323.8|7332.6|7320.6|0
1665528300000|2022-10-11 22:45:00|7335.8|7323.8|7333.2|7321.2|7336|7324|7332.8|7320.8|0
1665528600000|2022-10-11 22:50:00|7333.3|7321.3|7334.4|7322.4|7335.1|7323.1|7332.6|7320.6|0
1665528900000|2022-10-11 22:55:00|7334.6|7322.6|7333.9|7321.9|7335.1|7323.1|7332.6|7320.6|0
1665529200000|2022-10-11 23:00:00|7334.8|7322.8|7337.7|7325.7|7338.2|7326.2|7334.1|7322.1|0
1665529500000|2022-10-11 23:05:00|7337.5|7325.5|7333.4|7321.4|7338.6|7326.6|7333.4|7321.4|0
1665529800000|2022-10-11 23:10:00|7333|7321|7330.7|7318.7|7333|7321|7330.5|7318.5|0
1665530100000|2022-10-11 23:15:00|7330.5|7318.5|7332.7|7320.7|7333|7321|7328.9|7316.9|0
1665530400000|2022-10-11 23:20:00|7333.4|7321.4|7328.6|7316.6|7333.4|7321.4|7328.6|7316.6|0
1665530700000|2022-10-11 23:25:00|7328.4|7316.4|7324.5|7312.5|7328.9|7316.9|7324.5|7312.5|0
1665531000000|2022-10-11 23:30:00|7324.7|7312.7|7328|7316|7329.3|7317.3|7324.5|7312.5|0
1665531300000|2022-10-11 23:35:00|7328.1|7316.1|7326.9|7314.9|7329.8|7317.8|7326.5|7314.5|0
1665531600000|2022-10-11 23:40:00|7327.1|7315.1|7328|7316|7328.9|7316.9|7326.9|7314.9|0
1665531900000|2022-10-11 23:45:00|7328.1|7316.1|7330.6|7318.6|7331.7|7319.7|7328|7316|0
1665532200000|2022-10-11 23:50:00|7331|7319|7328.1|7316.1|7331|7319|7326.9|7314.9|0
1665532500000|2022-10-11 23:55:00|7328.3|7316.3|7331|7319|7331.7|7319.7|7328|7316|0
1665532800000|2022-10-12 00:00:00|7330.1|7318.1|7330|7318|7336|7324|7323.2|7311.2|0
1665533100000|2022-10-12 00:05:00|7330.3|7318.3|7324.1|7312.1|7330.3|7318.3|7322.8|7310.8|0
1665533400000|2022-10-12 00:10:00|7323.7|7311.7|7326.7|7314.7|7327|7315|7320.9|7308.9|0
1665533700000|2022-10-12 00:15:00|7327|7315|7330.8|7318.8|7330.9|7318.9|7323.8|7311.8|0
1665534000000|2022-10-12 00:20:00|7329.1|7317.1|7336.3|7324.3|7338.1|7326.1|7329.1|7317.1|0
1665534300000|2022-10-12 00:25:00|7336.2|7324.2|7330.9|7318.9|7338|7326|7328.4|7316.4|0
1665534600000|2022-10-12 00:30:00|7332.6|7320.6|7334.5|7322.5|7334.5|7322.5|7329.2|7317.2|0
1665534900000|2022-10-12 00:35:00|7335.4|7323.4|7332.7|7320.7|7336.2|7324.2|7331|7319|0
1665535200000|2022-10-12 00:40:00|7332.8|7320.8|7338.1|7326.1|7339.8|7327.8|7331|7319|0
1665535500000|2022-10-12 00:45:00|7339|7327|7347.1|7335.1|7348.8|7336.8|7336.3|7324.3|0
1665535800000|2022-10-12 00:50:00|7347|7335|7345.2|7333.2|7347.1|7335.1|7341.7|7329.7|0
1665536100000|2022-10-12 00:55:00|7345.1|7333.1|7346.8|7334.8|7346.9|7334.9|7343.4|7331.4|0
1665536400000|2022-10-12 01:00:00|7346.9|7334.9|7339.8|7327.8|7348.7|7336.7|7339.8|7327.8|0
1665536700000|2022-10-12 01:05:00|7339.9|7327.9|7336.3|7324.3|7341.6|7329.6|7336.3|7324.3|0
1665537000000|2022-10-12 01:10:00|7335.4|7323.4|7339.8|7327.8|7341.5|7329.5|7335.4|7323.4|0
1665537300000|2022-10-12 01:15:00|7341.5|7329.5|7340.7|7328.7|7345.1|7333.1|7338.1|7326.1|0
1665537600000|2022-10-12 01:20:00|7341.5|7329.5|7339.8|7327.8|7343.4|7331.4|7339.8|7327.8|0
1665537900000|2022-10-12 01:25:00|7339.9|7327.9|7334.5|7322.5|7343.4|7331.4|7333.6|7321.6|0
1665538200000|2022-10-12 01:30:00|7334.4|7322.4|7325.7|7313.7|7334.4|7322.4|7323.9|7311.9|0
1665538500000|2022-10-12 01:35:00|7325.6|7313.6|7329.1|7317.1|7329.2|7317.2|7323.9|7311.9|0
1665538800000|2022-10-12 01:40:00|7327.4|7315.4|7327.3|7315.3|7331.8|7319.8|7325.6|7313.6|0
1665539100000|2022-10-12 01:45:00|7327.4|7315.4|7327.4|7315.4|7328.2|7316.2|7323.8|7311.8|0
1665539400000|2022-10-12 01:50:00|7328.3|7316.3|7320.3|7308.3|7329.2|7317.2|7320.3|7308.3|0
1665539700000|2022-10-12 01:55:00|7322|7310|7327.5|7315.5|7327.5|7315.5|7320.3|7308.3|0
1665540000000|2022-10-12 02:00:00|7327.4|7315.4|7329.3|7317.3|7332.8|7320.8|7325.7|7313.7|0
1665540300000|2022-10-12 02:05:00|7331|7319|7322.2|7310.2|7331.1|7319.1|7322.2|7310.2|0
1665540600000|2022-10-12 02:10:00|7323.1|7311.1|7322.3|7310.3|7324|7312|7318.8|7306.8|0
1665540900000|2022-10-12 02:15:00|7324|7312|7320.5|7308.5|7325.8|7313.8|7316.9|7304.9|0
1665541200000|2022-10-12 02:20:00|7319.6|7307.6|7324.1|7312.1|7324.1|7312.1|7318.8|7306.8|0
1665541500000|2022-10-12 02:25:00|7324.2|7312.2|7323.2|7311.2|7327.7|7315.7|7322.3|7310.3|0
1665541800000|2022-10-12 02:30:00|7322.4|7310.4|7327.7|7315.7|7329.4|7317.4|7322.3|7310.3|0
1665542100000|2022-10-12 02:35:00|7327.6|7315.6|7322.2|7310.2|7327.6|7315.6|7320.5|7308.5|0
1665542400000|2022-10-12 02:40:00|7321.4|7309.4|7321.4|7309.4|7324|7312|7320.5|7308.5|0
1665542700000|2022-10-12 02:45:00|7322.2|7310.2|7325.9|7313.9|7327.7|7315.7|7321.4|7309.4|0
1665543000000|2022-10-12 02:50:00|7327.6|7315.6|7327.7|7315.7|7329.5|7317.5|7326.8|7314.8|0
1665543300000|2022-10-12 02:55:00|7329.4|7317.4|7329.5|7317.5|7331.3|7319.3|7326.8|7314.8|0
1665543600000|2022-10-12 03:00:00|7331.2|7319.2|7327.7|7315.7|7333|7321|7326.8|7314.8|0
1665543900000|2022-10-12 03:05:00|7326|7314|7326|7314|7329.5|7317.5|7326|7314|0
1665544200000|2022-10-12 03:10:00|7327.7|7315.7|7329.5|7317.5|7331.3|7319.3|7325.9|7313.9|0
1665544500000|2022-10-12 03:15:00|7328.6|7316.6|7331.3|7319.3|7331.3|7319.3|7327.8|7315.8|0
1665544800000|2022-10-12 03:20:00|7330.4|7318.4|7329.5|7317.5|7331.3|7319.3|7325.9|7313.9|0
1665545100000|2022-10-12 03:25:00|7329.4|7317.4|7331.2|7319.2|7331.3|7319.3|7327.7|7315.7|0
1665545400000|2022-10-12 03:30:00|7330.4|7318.4|7325.8|7313.8|7331.2|7319.2|7325|7313|0
1665545700000|2022-10-12 03:35:00|7325.9|7313.9|7325.9|7313.9|7327.7|7315.7|7325.8|7313.8|0
1665546000000|2022-10-12 03:40:00|7325.8|7313.8|7325.8|7313.8|7327.6|7315.6|7325.8|7313.8|0
1665546300000|2022-10-12 03:45:00|7325.9|7313.9|7324.1|7312.1|7325.9|7313.9|7324.1|7312.1|0
1665546600000|2022-10-12 03:50:00|7324|7312|7327.6|7315.6|7327.6|7315.6|7324|7312|0
1665546900000|2022-10-12 03:55:00|7327.7|7315.7|7327.6|7315.6|7329.4|7317.4|7325.8|7313.8|0
1665547200000|2022-10-12 04:00:00|7326.7|7314.7|7354.3|7342.3|7354.3|7342.3|7325.8|7313.8|0
1665547500000|2022-10-12 04:05:00|7355.2|7343.2|7341.9|7329.9|7356.1|7344.1|7338.4|7326.4|0
1665547800000|2022-10-12 04:10:00|7343.6|7331.6|7348.9|7336.9|7355.9|7343.9|7342.7|7330.7|0
1665548100000|2022-10-12 04:15:00|7349.7|7337.7|7348.9|7336.9|7352.4|7340.4|7348.8|7336.8|0
1665548400000|2022-10-12 04:20:00|7348.8|7336.8|7350.7|7338.7|7352.4|7340.4|7347.1|7335.1|0
1665548700000|2022-10-12 04:25:00|7350.6|7338.6|7350.7|7338.7|7352.5|7340.5|7348.9|7336.9|0
1665549000000|2022-10-12 04:30:00|7350.6|7338.6|7347.1|7335.1|7350.7|7338.7|7345.3|7333.3|0
1665549300000|2022-10-12 04:35:00|7345.4|7333.4|7345.3|7333.3|7347.2|7335.2|7343.6|7331.6|0
1665549600000|2022-10-12 04:40:00|7345.4|7333.4|7348.9|7336.9|7348.9|7336.9|7345.4|7333.4|0
1665549900000|2022-10-12 04:45:00|7347.2|7335.2|7349|7337|7349|7337|7347.2|7335.2|0
1665550200000|2022-10-12 04:50:00|7349.1|7337.1|7349|7337|7349.1|7337.1|7347.3|7335.3|0
1665550500000|2022-10-12 04:55:00|7347.3|7335.3|7347.2|7335.2|7347.3|7335.3|7345.5|7333.5|0
1665550800000|2022-10-12 05:00:00|7345.5|7333.5|7338.3|7326.3|7349|7337|7338.2|7326.2|0
1665551100000|2022-10-12 05:05:00|7339.1|7327.1|7340.1|7328.1|7343.6|7331.6|7338.2|7326.2|0
1665551400000|2022-10-12 05:10:00|7341|7329|7347.2|7335.2|7349|7337|7340.1|7328.1|0
1665551700000|2022-10-12 05:15:00|7345.5|7333.5|7344.5|7332.5|7347.3|7335.3|7343.6|7331.6|0
1665552000000|2022-10-12 05:20:00|7343.7|7331.7|7348.9|7336.9|7348.9|7336.9|7343.6|7331.6|0
1665552300000|2022-10-12 05:25:00|7348.8|7336.8|7347.1|7335.1|7350.6|7338.6|7345.3|7333.3|0
1665552600000|2022-10-12 05:30:00|7346.2|7334.2|7350.6|7338.6|7352.4|7340.4|7345.4|7333.4|0
1665552900000|2022-10-12 05:35:00|7348.9|7336.9|7347.1|7335.1|7349.7|7337.7|7347|7335|0
1665553200000|2022-10-12 05:40:00|7347|7335|7357.6|7345.6|7357.6|7345.6|7347|7335|0
1665553500000|2022-10-12 05:45:00|7356.8|7344.8|7367.9|7355.9|7368|7356|7356.5|7344.5|0
1665553800000|2022-10-12 05:50:00|7366.2|7354.2|7369.7|7357.7|7371.4|7359.4|7366.1|7354.1|0
1665554100000|2022-10-12 05:55:00|7369.6|7357.6|7366.2|7354.2|7369.6|7357.6|7366.1|7354.1|0
1665554400000|2022-10-12 06:00:00|7364.5|7352.5|7360.7|7355.7|7366.7|7361.7|7356.2|7348.9|102
1665554700000|2022-10-12 06:05:00|7359.2|7354.2|7366.2|7361.2|7366.7|7361.7|7359.2|7354.2|19
1665555000000|2022-10-12 06:10:00|7365.7|7360.7|7370.7|7365.7|7376.2|7371.2|7365.2|7360.2|92
1665555300000|2022-10-12 06:15:00|7370.2|7365.2|7364.2|7359.2|7374.7|7369.7|7364.2|7359.2|16
1665555600000|2022-10-12 06:20:00|7363.7|7358.7|7363.7|7358.7|7363.7|7358.7|7354.2|7349.2|14
1665555900000|2022-10-12 06:25:00|7363.2|7358.2|7370.7|7365.7|7372.2|7367.2|7361.7|7356.7|11
1665556200000|2022-10-12 06:30:00|7370.2|7365.2|7374.7|7369.7|7375.7|7370.7|7365.2|7360.2|31
1665556500000|2022-10-12 06:35:00|7375.2|7370.2|7376.2|7371.2|7379.7|7374.7|7371.7|7366.7|4
1665556800000|2022-10-12 06:40:00|7375.7|7370.7|7375.7|7370.7|7378.7|7373.7|7370.2|7365.2|4
1665557100000|2022-10-12 06:45:00|7375.2|7370.2|7385.2|7380.2|7387.7|7382.7|7375.2|7370.2|28
1665557400000|2022-10-12 06:50:00|7385.7|7380.7|7371.2|7366.2|7386.2|7381.2|7371.2|7366.2|20
1665557700000|2022-10-12 06:55:00|7370.7|7365.7|7354.7|7349.7|7371.2|7366.2|7350.7|7345.7|137
1665558000000|2022-10-12 07:00:00|7360.7|7355.7|7340.2|7335.2|7366.2|7361.2|7329.7|7324.7|529
1665558300000|2022-10-12 07:05:00|7340.7|7335.7|7332.2|7327.2|7351.2|7346.2|7331.2|7326.2|334
1665558600000|2022-10-12 07:10:00|7331.7|7326.7|7323.7|7318.7|7337.7|7332.7|7321.2|7316.2|265
1665558900000|2022-10-12 07:15:00|7323.2|7318.2|7315.7|7310.7|7328.7|7323.7|7314.2|7309.2|180
1665559200000|2022-10-12 07:20:00|7316.2|7311.2|7323.2|7318.2|7327.2|7322.2|7310.7|7305.7|232
1665559500000|2022-10-12 07:25:00|7323.7|7318.7|7282.2|7277.2|7327.2|7322.2|7272.7|7267.7|390
1665559800000|2022-10-12 07:30:00|7280.7|7275.7|7277.2|7272.2|7283.2|7278.2|7267.2|7262.2|224
1665560100000|2022-10-12 07:35:00|7276.7|7271.7|7284.7|7279.7|7291.2|7286.2|7274.7|7269.7|184
1665560400000|2022-10-12 07:40:00|7284.9|7279.9|7269.4|7264.4|7285.4|7280.4|7268.4|7263.4|130
1665560700000|2022-10-12 07:45:00|7268.9|7263.9|7272.9|7267.9|7279.9|7274.9|7268.4|7263.4|86
1665561000000|2022-10-12 07:50:00|7272.4|7267.4|7275.4|7270.4|7275.4|7270.4|7260.4|7255.4|75
1665561300000|2022-10-12 07:55:00|7274.9|7269.9|7269.4|7264.4|7277.4|7272.4|7267.9|7262.9|77
1665561600000|2022-10-12 08:00:00|7268.9|7263.9|7281.9|7276.9|7287.9|7282.9|7264.4|7259.4|116
1665561900000|2022-10-12 08:05:00|7281.4|7276.4|7279.9|7274.9|7286.4|7281.4|7276.4|7271.4|85
1665562200000|2022-10-12 08:10:00|7280.4|7275.4|7277.9|7272.9|7288.4|7283.4|7275.4|7270.4|67
1665562500000|2022-10-12 08:15:00|7278.4|7273.4|7288.4|7283.4|7291.4|7286.4|7274.4|7269.4|78
1665562800000|2022-10-12 08:20:00|7288.9|7283.9|7296.4|7291.4|7297.4|7292.4|7287.4|7282.4|36
1665563100000|2022-10-12 08:25:00|7295.9|7290.9|7314.9|7309.9|7314.9|7309.9|7291.4|7286.4|82
1665563400000|2022-10-12 08:30:00|7314.4|7309.4|7301.9|7296.9|7316.4|7311.4|7300.9|7295.9|114
1665563700000|2022-10-12 08:35:00|7301.4|7296.4|7304.4|7299.4|7305.9|7300.9|7295.4|7290.4|77
1665564000000|2022-10-12 08:40:00|7304.9|7299.9|7309.4|7304.4|7313.9|7308.9|7303.4|7298.4|38
1665564300000|2022-10-12 08:45:00|7309.9|7304.9|7314.4|7309.4|7314.4|7309.4|7303.4|7298.4|59
1665564600000|2022-10-12 08:50:00|7314.9|7309.9|7310.4|7305.4|7316.9|7311.9|7308.4|7303.4|36
1665564900000|2022-10-12 08:55:00|7310.9|7305.9|7310.4|7305.4|7314.9|7309.9|7307.4|7302.4|35
1665565200000|2022-10-12 09:00:00|7309.9|7304.9|7323.9|7318.9|7326.4|7321.4|7304.4|7299.4|93
1665565500000|2022-10-12 09:05:00|7324.4|7319.4|7326.4|7321.4|7326.4|7321.4|7319.4|7314.4|61
1665565800000|2022-10-12 09:10:00|7326.9|7321.9|7324.4|7319.4|7328.9|7323.9|7321.9|7316.9|103
1665566100000|2022-10-12 09:15:00|7323.9|7318.9|7329.9|7324.9|7331.4|7326.4|7322.4|7317.4|167
1665566400000|2022-10-12 09:20:00|7330.4|7325.4|7338.9|7333.9|7341.4|7336.4|7328.4|7323.4|121
1665566700000|2022-10-12 09:25:00|7338.4|7333.4|7351.4|7346.4|7351.9|7346.9|7338.4|7333.4|93
1665567000000|2022-10-12 09:30:00|7350.9|7345.9|7344.9|7339.9|7351.9|7346.9|7342.9|7337.9|90
1665567300000|2022-10-12 09:35:00|7344.4|7339.4|7341.4|7336.4|7344.4|7339.4|7333.4|7328.4|74
1665567600000|2022-10-12 09:40:00|7341.9|7336.9|7335.9|7330.9|7345.4|7340.4|7333.4|7328.4|171
1665567900000|2022-10-12 09:45:00|7336.4|7331.4|7330.9|7325.9|7337.4|7332.4|7330.9|7325.9|138
1665568200000|2022-10-12 09:50:00|7331.4|7326.4|7330.9|7325.9|7334.4|7329.4|7327.4|7322.4|66
1665568500000|2022-10-12 09:55:00|7330.4|7325.4|7335.9|7330.9|7339.9|7334.9|7329.4|7324.4|127
1665568800000|2022-10-12 10:00:00|7336.4|7331.4|7340.4|7335.4|7345.9|7340.9|7334.9|7329.9|118
1665569100000|2022-10-12 10:05:00|7340.9|7335.9|7339.9|7334.9|7345.4|7340.4|7335.9|7330.9|78
1665569400000|2022-10-12 10:10:00|7339.4|7334.4|7327.4|7322.4|7341.9|7336.9|7325.9|7320.9|107
1665569700000|2022-10-12 10:15:00|7326.9|7321.9|7321.4|7316.4|7333.4|7328.4|7320.4|7315.4|48
1665570000000|2022-10-12 10:20:00|7320.9|7315.9|7315.9|7310.9|7322.4|7317.4|7314.9|7309.9|42
1665570300000|2022-10-12 10:25:00|7316.4|7311.4|7318.9|7313.9|7319.4|7314.4|7311.4|7306.4|71
1665570600000|2022-10-12 10:30:00|7319.4|7314.4|7313.4|7308.4|7319.4|7314.4|7309.9|7304.9|35
1665570900000|2022-10-12 10:35:00|7312.9|7307.9|7317.9|7312.9|7319.4|7314.4|7310.9|7305.9|42
1665571200000|2022-10-12 10:40:00|7317.4|7312.4|7310.4|7305.4|7318.4|7313.4|7307.9|7302.9|33
1665571500000|2022-10-12 10:45:00|7309.9|7304.9|7310.9|7305.9|7315.9|7310.9|7308.9|7303.9|39
1665571800000|2022-10-12 10:50:00|7311.4|7306.4|7313.4|7308.4|7314.4|7309.4|7308.9|7303.9|64
1665572100000|2022-10-12 10:55:00|7313.9|7308.9|7322.9|7317.9|7323.4|7318.4|7311.9|7306.9|62
1665572400000|2022-10-12 11:00:00|7322.4|7317.4|7317.9|7312.9|7324.9|7319.9|7317.9|7312.9|80
1665572700000|2022-10-12 11:05:00|7318.4|7313.4|7318.9|7313.9|7320.9|7315.9|7316.9|7311.9|54
1665573000000|2022-10-12 11:10:00|7318.4|7313.4|7318.9|7313.9|7321.9|7316.9|7310.9|7305.9|104
1665573300000|2022-10-12 11:15:00|7319.4|7314.4|7312.4|7307.4|7319.4|7314.4|7310.4|7305.4|46
1665573600000|2022-10-12 11:20:00|7311.9|7306.9|7312.9|7307.9|7315.9|7310.9|7308.9|7303.9|71
1665573900000|2022-10-12 11:25:00|7312.4|7307.4|7316.4|7311.4|7317.4|7312.4|7309.9|7304.9|43
1665574200000|2022-10-12 11:30:00|7315.9|7310.9|7311.9|7306.9|7317.9|7312.9|7310.9|7305.9|27
1665574500000|2022-10-12 11:35:00|7311.4|7306.4|7313.4|7308.4|7317.4|7312.4|7309.9|7304.9|77
1665574800000|2022-10-12 11:40:00|7311.9|7306.9|7303.9|7298.9|7312.4|7307.4|7302.9|7297.9|34
1665575100000|2022-10-12 11:45:00|7304.4|7299.4|7299.9|7294.9|7305.4|7300.4|7296.9|7291.9|35
1665575400000|2022-10-12 11:50:00|7300.4|7295.4|7295.9|7290.9|7300.4|7295.4|7293.9|7288.9|31
1665575700000|2022-10-12 11:55:00|7295.4|7290.4|7287.9|7282.9|7298.4|7293.4|7287.4|7282.4|42
1665576000000|2022-10-12 12:00:00|7288.4|7283.4|7290.4|7285.4|7291.4|7286.4|7286.4|7281.4|65
1665576300000|2022-10-12 12:05:00|7289.9|7284.9|7286.4|7281.4|7290.9|7285.9|7283.4|7278.4|51
1665576600000|2022-10-12 12:10:00|7285.9|7280.9|7285.4|7280.4|7287.9|7282.9|7281.4|7276.4|74
1665576900000|2022-10-12 12:15:00|7285.9|7280.9|7286.4|7281.4|7290.4|7285.4|7284.4|7279.4|77
1665577200000|2022-10-12 12:20:00|7286.9|7281.9|7294.4|7289.4|7294.9|7289.9|7279.9|7274.9|100
1665577500000|2022-10-12 12:25:00|7295.9|7290.9|7290.9|7285.9|7302.9|7297.9|7290.9|7285.9|57
1665577800000|2022-10-12 12:30:00|7290.4|7285.4|7250.9|7245.9|7290.4|7285.4|7248.9|7243.9|395
1665578100000|2022-10-12 12:35:00|7250.4|7245.4|7265.9|7260.9|7270.4|7265.4|7246.4|7241.4|154
1665578400000|2022-10-12 12:40:00|7266.4|7261.4|7275.9|7270.9|7278.9|7273.9|7257.4|7252.4|120
1665578700000|2022-10-12 12:45:00|7275.4|7270.4|7267.9|7262.9|7280.9|7275.9|7262.9|7257.9|99
1665579000000|2022-10-12 12:50:00|7267.4|7262.4|7263.9|7258.9|7277.4|7272.4|7261.4|7256.4|108
1665579300000|2022-10-12 12:55:00|7264.4|7259.4|7260.9|7255.9|7268.9|7263.9|7259.9|7254.9|43
1665579600000|2022-10-12 13:00:00|7261.4|7256.4|7252.9|7247.9|7261.4|7256.4|7251.4|7246.4|130
1665579900000|2022-10-12 13:05:00|7253.4|7248.4|7244.9|7239.9|7254.9|7249.9|7244.4|7239.4|130
1665580200000|2022-10-12 13:10:00|7244.4|7239.4|7249.9|7244.9|7255.4|7250.4|7244.4|7239.4|62
1665580500000|2022-10-12 13:15:00|7250.4|7245.4|7254.9|7249.9|7258.9|7253.9|7247.9|7242.9|73
1665580800000|2022-10-12 13:20:00|7254.4|7249.4|7252.9|7247.9|7257.4|7252.4|7248.9|7243.9|61
1665581100000|2022-10-12 13:25:00|7252.4|7247.4|7253.4|7248.4|7255.4|7250.4|7249.4|7244.4|48
1665581400000|2022-10-12 13:30:00|7255.4|7250.4|7250.9|7245.9|7255.4|7250.4|7238.9|7233.9|206
1665581700000|2022-10-12 13:35:00|7251.4|7246.4|7272.4|7267.4|7276.9|7271.9|7250.9|7245.9|143
1665582000000|2022-10-12 13:40:00|7272.9|7267.9|7278.4|7273.4|7279.9|7274.9|7262.9|7257.9|170
1665582300000|2022-10-12 13:45:00|7278.9|7273.9|7263.4|7258.4|7285.4|7280.4|7262.9|7257.9|166
1665582600000|2022-10-12 13:50:00|7263.9|7258.9|7252.9|7247.9|7265.9|7260.9|7250.4|7245.4|106
1665582900000|2022-10-12 13:55:00|7253.4|7248.4|7266.9|7261.9|7270.9|7265.9|7250.9|7245.9|115
1665583200000|2022-10-12 14:00:00|7269.4|7264.4|7275.4|7270.4|7276.4|7271.4|7264.9|7259.9|158
1665583500000|2022-10-12 14:05:00|7274.9|7269.9|7266.9|7261.9|7276.9|7271.9|7258.4|7253.4|112
1665583800000|2022-10-12 14:10:00|7266.4|7261.4|7267.9|7262.9|7274.9|7269.9|7261.4|7256.4|98
1665584100000|2022-10-12 14:15:00|7267.4|7262.4|7269.9|7264.9|7271.9|7266.9|7260.9|7255.9|64
1665584400000|2022-10-12 14:20:00|7269.4|7264.4|7263.4|7258.4|7270.4|7265.4|7252.4|7247.4|92
1665584700000|2022-10-12 14:25:00|7262.9|7257.9|7267.4|7262.4|7278.9|7273.9|7261.9|7256.9|91
1665585000000|2022-10-12 14:30:00|7266.9|7261.9|7271.9|7266.9|7273.9|7268.9|7263.4|7258.4|50
1665585300000|2022-10-12 14:35:00|7272.4|7267.4|7259.9|7254.9|7272.4|7267.4|7259.4|7254.4|92
1665585600000|2022-10-12 14:40:00|7259.4|7254.4|7253.9|7248.9|7261.9|7256.9|7252.9|7247.9|207
1665585900000|2022-10-12 14:45:00|7253.4|7248.4|7261.4|7256.4|7263.4|7258.4|7249.4|7244.4|104
1665586200000|2022-10-12 14:50:00|7260.9|7255.9|7269.9|7264.9|7271.9|7266.9|7259.9|7254.9|113
1665586500000|2022-10-12 14:55:00|7269.4|7264.4|7264.4|7259.4|7270.4|7265.4|7262.4|7257.4|67
1665586800000|2022-10-12 15:00:00|7263.9|7258.9|7276.9|7271.9|7277.4|7272.4|7262.9|7257.9|180
1665587100000|2022-10-12 15:05:00|7276.4|7271.4|7279.9|7274.9|7280.9|7275.9|7272.9|7267.9|88
1665587400000|2022-10-12 15:10:00|7280.4|7275.4|7283.4|7278.4|7283.9|7278.9|7278.4|7273.4|228
1665587700000|2022-10-12 15:15:00|7282.9|7277.9|7283.4|7278.4|7284.4|7279.4|7277.9|7272.9|143
1665588000000|2022-10-12 15:20:00|7282.9|7277.9|7280.9|7275.9|7286.4|7281.4|7278.9|7273.9|292
1665588300000|2022-10-12 15:25:00|7281.9|7276.9|7277.9|7272.9|7282.9|7277.9|7273.9|7268.9|328
1665588600000|2022-10-12 15:30:00|7278.4|7272.4|7265.4|7258.4|7282.4|7276.4|7264.4|7257.4|672
1665588900000|2022-10-12 15:35:00|7264.4|7257.4|7264.4|7257.4|7270.4|7264.4|7259.4|7253.4|259
1665589200000|2022-10-12 15:40:00|7263.4|7256.4|7273.4|7266.4|7279.4|7272.4|7262.4|7255.4|87
1665589500000|2022-10-12 15:45:00|7274.4|7267.4|7265.4|7258.4|7274.4|7267.4|7264.4|7258.4|36
1665589800000|2022-10-12 15:50:00|7266.4|7259.4|7278.4|7271.4|7279.4|7272.4|7265.4|7258.4|68
1665590100000|2022-10-12 15:55:00|7277.4|7272.4|7277.4|7270.4|7282.4|7275.4|7273.4|7266.4|38
1665590400000|2022-10-12 16:00:00|7278.4|7271.4|7276.4|7269.4|7280.4|7273.4|7274.4|7267.4|37
1665590700000|2022-10-12 16:05:00|7277.4|7270.4|7271.4|7264.4|7283.4|7276.4|7270.4|7263.4|26
1665591000000|2022-10-12 16:10:00|7270.4|7265.4|7266.4|7259.4|7272.4|7265.4|7262.4|7255.4|16
1665591300000|2022-10-12 16:15:00|7267.4|7260.4|7271.4|7264.4|7271.4|7265.4|7266.4|7258.4|16
1665591600000|2022-10-12 16:20:00|7272.4|7265.4|7265.4|7258.4|7272.4|7265.4|7264.4|7257.4|21
1665591900000|2022-10-12 16:25:00|7264.4|7257.4|7266.4|7259.4|7268.4|7262.4|7261.4|7254.4|62
1665592200000|2022-10-12 16:30:00|7265.4|7260.4|7269.4|7262.4|7269.4|7262.4|7264.4|7257.4|14
1665592500000|2022-10-12 16:35:00|7268.4|7261.4|7256.4|7250.4|7269.4|7263.4|7255.4|7248.4|51
1665592800000|2022-10-12 16:40:00|7255.4|7249.4|7257.4|7250.4|7257.4|7251.4|7254.4|7247.4|18
1665593100000|2022-10-12 16:45:00|7259.4|7251.4|7263.4|7257.4|7265.4|7258.4|7259.4|7251.4|11
1665593400000|2022-10-12 16:50:00|7264.4|7258.4|7269.4|7261.4|7270.4|7263.4|7264.4|7257.4|9
1665593700000|2022-10-12 16:55:00|7270.4|7262.4|7267.4|7260.4|7272.4|7265.4|7267.4|7260.4|26
1665594000000|2022-10-12 17:00:00|7266.4|7262.4|7260.4|7252.4|7272.4|7266.4|7260.4|7252.4|16
1665594300000|2022-10-12 17:05:00|7258.4|7253.4|7265.4|7257.4|7267.4|7259.4|7258.4|7251.4|15
1665594600000|2022-10-12 17:10:00|7264.4|7256.4|7269.4|7261.4|7269.4|7261.4|7262.4|7255.4|9
1665594900000|2022-10-12 17:15:00|7268.4|7260.4|7264.4|7258.4|7268.4|7260.4|7261.4|7253.4|33
1665595200000|2022-10-12 17:20:00|7265.4|7256.4|7266.4|7259.4|7267.4|7261.4|7264.4|7256.4|50
1665595500000|2022-10-12 17:25:00|7267.4|7260.4|7271.4|7264.4|7272.4|7264.4|7267.4|7260.4|6
1665595800000|2022-10-12 17:30:00|7270.4|7263.4|7262.4|7254.4|7270.4|7263.4|7261.4|7253.4|6
1665596100000|2022-10-12 17:35:00|7261.4|7253.4|7261.4|7252.4|7263.4|7254.4|7254.4|7247.4|8
1665596400000|2022-10-12 17:40:00|7262.4|7253.4|7261.4|7252.4|7263.4|7254.4|7256.4|7247.4|0
1665596700000|2022-10-12 17:45:00|7260.4|7251.4|7262.4|7253.4|7264.4|7255.4|7258.4|7248.4|5
1665597000000|2022-10-12 17:50:00|7261.4|7252.4|7264.4|7253.4|7266.4|7259.4|7259.4|7250.4|27
1665597300000|2022-10-12 17:55:00|7263.4|7252.4|7267.4|7255.4|7267.4|7257.4|7260.4|7249.4|24
1665597600000|2022-10-12 18:00:00|7267.5|7255.5|7263.5|7251.5|7278.1|7266.1|7259.9|7247.9|0
1665597900000|2022-10-12 18:05:00|7263.6|7251.6|7275.9|7263.9|7281.4|7269.4|7261.7|7249.7|0
1665598200000|2022-10-12 18:10:00|7276|7264|7281.5|7269.5|7284.9|7272.9|7268.9|7256.9|0
1665598500000|2022-10-12 18:15:00|7282.4|7270.4|7277.9|7265.9|7283.2|7271.2|7272.5|7260.5|0
1665598800000|2022-10-12 18:20:00|7277.8|7265.8|7276|7264|7279.6|7267.6|7268.9|7256.9|0
1665599100000|2022-10-12 18:25:00|7275.9|7263.9|7283.2|7271.2|7285.8|7273.8|7272.4|7260.4|0
1665599400000|2022-10-12 18:30:00|7284.9|7272.9|7281.4|7269.4|7286.8|7274.8|7276|7264|0
1665599700000|2022-10-12 18:35:00|7279.7|7267.7|7281.3|7269.3|7284.9|7272.9|7277.8|7265.8|0
1665600000000|2022-10-12 18:40:00|7279.6|7267.6|7276|7264|7283.1|7271.1|7274.2|7262.2|0
1665600300000|2022-10-12 18:45:00|7275.9|7263.9|7271.4|7259.4|7279.5|7267.5|7270.5|7258.5|0
1665600600000|2022-10-12 18:50:00|7270.6|7258.6|7267.2|7255.2|7274.1|7262.1|7267|7255|0
1665600900000|2022-10-12 18:55:00|7268.1|7256.1|7268|7256|7272.5|7260.5|7265.3|7253.3|0
1665601200000|2022-10-12 19:00:00|7268.9|7256.9|7265.2|7253.2|7270.7|7258.7|7263.4|7251.4|0
1665601500000|2022-10-12 19:05:00|7265.3|7253.3|7267.1|7255.1|7270.6|7258.6|7263.5|7251.5|0
1665601800000|2022-10-12 19:10:00|7268.8|7256.8|7269.7|7257.7|7270.7|7258.7|7267.1|7255.1|0
1665602100000|2022-10-12 19:15:00|7268.9|7256.9|7274.1|7262.1|7274.2|7262.2|7265.2|7253.2|0
1665602400000|2022-10-12 19:20:00|7274.2|7262.2|7270.6|7258.6|7275.9|7263.9|7268.8|7256.8|0
1665602700000|2022-10-12 19:25:00|7269.7|7257.7|7268.8|7256.8|7273.3|7261.3|7267.9|7255.9|0
1665603000000|2022-10-12 19:30:00|7268.7|7256.7|7272.5|7260.5|7274.2|7262.2|7267.1|7255.1|0
1665603300000|2022-10-12 19:35:00|7274.2|7262.2|7272.4|7260.4|7276|7264|7270.7|7258.7|0
1665603600000|2022-10-12 19:40:00|7272.5|7260.5|7270.8|7258.8|7272.5|7260.5|7268.9|7256.9|0
1665603900000|2022-10-12 19:45:00|7270.7|7258.7|7265.4|7253.4|7270.8|7258.8|7265.4|7253.4|0
1665604200000|2022-10-12 19:50:00|7263.7|7251.7|7265.5|7253.5|7267.4|7255.4|7262|7250|0
1665604500000|2022-10-12 19:55:00|7263.8|7251.8|7254.8|7242.8|7263.8|7251.8|7254.8|7242.8|0
1665604800000|2022-10-12 20:00:00|7255.2|7243.2|7258.4|7246.4|7261.7|7249.7|7254.8|7242.8|0
1665605100000|2022-10-12 20:05:00|7258.7|7246.7|7262.4|7250.4|7262.4|7250.4|7256.6|7244.6|0
1665605400000|2022-10-12 20:10:00|7262.8|7250.8|7261.9|7249.9|7264.3|7252.3|7261.2|7249.2|0
1665605700000|2022-10-12 20:15:00|7262.1|7250.1|7262.5|7250.5|7263.6|7251.6|7260.6|7248.6|0
1665606000000|2022-10-12 20:20:00|7262.8|7250.8|7264.4|7252.4|7264.4|7252.4|7262.8|7250.8|0
1665606300000|2022-10-12 20:25:00|7264.9|7252.9|7262.8|7250.8|7264.9|7252.9|7262.8|7250.8|0
1665606600000|2022-10-12 20:30:00|7262.6|7250.6|7262.8|7250.8|7264|7252|7262.5|7250.5|0
1665606900000|2022-10-12 20:35:00|7263.2|7251.2|7262.8|7250.8|7263.2|7251.2|7261.6|7249.6|0
1665607200000|2022-10-12 20:40:00|7263.2|7251.2|7262.5|7250.5|7264.4|7252.4|7261.7|7249.7|0
1665607500000|2022-10-12 20:45:00|7262.8|7250.8|7264.9|7252.9|7264.9|7252.9|7262.5|7250.5|0
1665607800000|2022-10-12 20:50:00|7264.4|7252.4|7264.9|7252.9|7265.3|7253.3|7263.2|7251.2|0
1665608100000|2022-10-12 20:55:00|7265.1|7253.1|7264.4|7252.4|7265.6|7253.6|7264.2|7252.2|0
1665608400000|2022-10-12 21:00:00|7264.6|7252.6|7264.6|7252.6|7264.7|7252.7|7264|7252|0
1665608700000|2022-10-12 21:05:00|7264.4|7252.4|7263.9|7251.9|7264.4|7252.4|7263.7|7251.7|0
1665609000000|2022-10-12 21:10:00|7264|7252|7264.2|7252.2|7264.2|7252.2|7263.9|7251.9|0
1665609300000|2022-10-12 21:15:00|7264.4|7252.4|7264.4|7252.4|7264.7|7252.7|7264|7252|0
1665609600000|2022-10-12 21:20:00|7264.2|7252.2|7263.7|7251.7|7264.2|7252.2|7263.2|7251.2|0
1665609900000|2022-10-12 21:25:00|7263.5|7251.5|7263.7|7251.7|7263.9|7251.9|7263.5|7251.5|0
1665610200000|2022-10-12 21:30:00|7263.9|7251.9|7264.7|7252.7|7264.7|7252.7|7263.9|7251.9|0
1665610500000|2022-10-12 21:35:00|7264.6|7252.6|7264.9|7252.9|7264.9|7252.9|7264.6|7252.6|0
1665610800000|2022-10-12 21:40:00|7265.1|7253.1|7264.4|7252.4|7265.3|7253.3|7264.4|7252.4|0
1665611100000|2022-10-12 21:45:00|7264.2|7252.2|7264.4|7252.4|7264.4|7252.4|7263.9|7251.9|0
1665611400000|2022-10-12 21:50:00|7264.6|7252.6|7265.1|7253.1|7265.1|7253.1|7264|7252|0
1665611700000|2022-10-12 21:55:00|7264.9|7252.9|7267.6|7255.6|7267.7|7255.7|7264.9|7252.9|0
1665612000000|2022-10-12 22:00:00|7268.6|7256.6|7271.4|7259.4|7272.7|7260.7|7268.6|7256.6|0
1665612300000|2022-10-12 22:05:00|7270.9|7258.9|7269.3|7257.3|7271.4|7259.4|7267.9|7255.9|0
1665612600000|2022-10-12 22:10:00|7269.7|7257.7|7267.2|7255.2|7269.8|7257.8|7266.5|7254.5|0
1665612900000|2022-10-12 22:15:00|7267.6|7255.6|7266.5|7254.5|7268.4|7256.4|7266|7254|0
1665613200000|2022-10-12 22:20:00|7266.7|7254.7|7266.9|7254.9|7269|7257|7265.4|7253.4|0
1665613500000|2022-10-12 22:25:00|7267.2|7255.2|7268.1|7256.1|7268.1|7256.1|7266.5|7254.5|0
1665613800000|2022-10-12 22:30:00|7268.3|7256.3|7266.9|7254.9|7269|7257|7266|7254|0
1665614100000|2022-10-12 22:35:00|7266.8|7254.8|7265.6|7253.6|7267.2|7255.2|7265.3|7253.3|0
1665614400000|2022-10-12 22:40:00|7266|7254|7267.2|7255.2|7267.2|7255.2|7265.8|7253.8|0
1665614700000|2022-10-12 22:45:00|7266.9|7254.9|7267.2|7255.2|7267.2|7255.2|7266.9|7254.9|0
1665615000000|2022-10-12 22:50:00|7266.9|7254.9|7267.7|7255.7|7268.1|7256.1|7265.6|7253.6|0
1665615300000|2022-10-12 22:55:00|7267.6|7255.6|7266.9|7254.9|7267.7|7255.7|7266.9|7254.9|0
1665615600000|2022-10-12 23:00:00|7267|7255|7266|7254|7267.9|7255.9|7265.3|7253.3|0
1665615900000|2022-10-12 23:05:00|7265.8|7253.8|7265.3|7253.3|7266|7254|7264.9|7252.9|0
1665616200000|2022-10-12 23:10:00|7265.1|7253.1|7269|7257|7269.3|7257.3|7264.9|7252.9|0
1665616500000|2022-10-12 23:15:00|7268.9|7256.9|7269|7257|7269.8|7257.8|7268.4|7256.4|0
1665616800000|2022-10-12 23:20:00|7269.3|7257.3|7268.1|7256.1|7269.8|7257.8|7268.1|7256.1|0
1665617100000|2022-10-12 23:25:00|7268.4|7256.4|7269|7257|7269.7|7257.7|7268.1|7256.1|0
1665617400000|2022-10-12 23:30:00|7269.3|7257.3|7269.3|7257.3|7270.2|7258.2|7269|7257|0
1665617700000|2022-10-12 23:35:00|7269.1|7257.1|7269.3|7257.3|7269.7|7257.7|7269|7257|0
1665618000000|2022-10-12 23:40:00|7269.5|7257.5|7269.7|7257.7|7270.5|7258.5|7269.3|7257.3|0
1665618300000|2022-10-12 23:45:00|7269.5|7257.5|7271.6|7259.6|7271.8|7259.8|7269.3|7257.3|0
1665618600000|2022-10-12 23:50:00|7271.8|7259.8|7272.1|7260.1|7274.9|7262.9|7271.8|7259.8|0
1665618900000|2022-10-12 23:55:00|7271.8|7259.8|7272.7|7260.7|7273.7|7261.7|7271.8|7259.8|0
1665619200000|2022-10-13 00:00:00|7272.6|7260.6|7272.7|7260.7|7273.4|7261.4|7266.5|7254.5|0
1665619500000|2022-10-13 00:05:00|7272.6|7260.6|7276.2|7264.2|7276.7|7264.7|7272.1|7260.1|0
1665619800000|2022-10-13 00:10:00|7275.8|7263.8|7270.3|7258.3|7276.2|7264.2|7270|7258|0
1665620100000|2022-10-13 00:15:00|7270|7258|7269.3|7257.3|7272.8|7260.8|7266.3|7254.3|0
1665620400000|2022-10-13 00:20:00|7269.4|7257.4|7269.4|7257.4|7271.1|7259.1|7267.7|7255.7|0
1665620700000|2022-10-13 00:25:00|7271.1|7259.1|7267.7|7255.7|7272.9|7260.9|7267.7|7255.7|0
1665621000000|2022-10-13 00:30:00|7267.6|7255.6|7267.7|7255.7|7270.3|7258.3|7267.6|7255.6|0
1665621300000|2022-10-13 00:35:00|7269.4|7257.4|7265.9|7253.9|7271.1|7259.1|7265.9|7253.9|0
1665621600000|2022-10-13 00:40:00|7267.6|7255.6|7265.9|7253.9|7267.7|7255.7|7265.9|7253.9|0
1665621900000|2022-10-13 00:45:00|7264.2|7252.2|7264.2|7252.2|7265.9|7253.9|7260.8|7248.8|0
1665622200000|2022-10-13 00:50:00|7265.9|7253.9|7269.5|7257.5|7271.2|7259.2|7264.2|7252.2|0
1665622500000|2022-10-13 00:55:00|7269.4|7257.4|7269.5|7257.5|7271.2|7259.2|7269.4|7257.4|0
1665622800000|2022-10-13 01:00:00|7271.2|7259.2|7269.5|7257.5|7271.2|7259.2|7269.4|7257.4|0
1665623100000|2022-10-13 01:05:00|7271.2|7259.2|7267.8|7255.8|7271.2|7259.2|7267.7|7255.7|0
1665623400000|2022-10-13 01:10:00|7267.7|7255.7|7267.8|7255.8|7269.5|7257.5|7266|7254|0
1665623700000|2022-10-13 01:15:00|7267.7|7255.7|7267.7|7255.7|7267.8|7255.8|7265.9|7253.9|0
1665624000000|2022-10-13 01:20:00|7266.9|7254.9|7260.7|7248.7|7267.8|7255.8|7260.7|7248.7|0
1665624300000|2022-10-13 01:25:00|7260.8|7248.8|7265.9|7253.9|7266.7|7254.7|7260.7|7248.7|0
1665624600000|2022-10-13 01:30:00|7265.8|7253.8|7262.4|7250.4|7267.6|7255.6|7261.6|7249.6|0
1665624900000|2022-10-13 01:35:00|7260.7|7248.7|7260.7|7248.7|7265.9|7253.9|7260.7|7248.7|0
1665625200000|2022-10-13 01:40:00|7259|7247|7262.5|7250.5|7262.5|7250.5|7259|7247|0
1665625500000|2022-10-13 01:45:00|7264.2|7252.2|7262.5|7250.5|7267.7|7255.7|7260.7|7248.7|0
1665625800000|2022-10-13 01:50:00|7264.2|7252.2|7262.5|7250.5|7269.4|7257.4|7262.5|7250.5|0
1665626100000|2022-10-13 01:55:00|7262.6|7250.6|7259|7247|7262.6|7250.6|7259|7247|0
1665626400000|2022-10-13 02:00:00|7259.1|7247.1|7255.8|7243.8|7259.1|7247.1|7255.7|7243.7|0
1665626700000|2022-10-13 02:05:00|7254.1|7242.1|7257.5|7245.5|7259.2|7247.2|7254.1|7242.1|0
1665627000000|2022-10-13 02:10:00|7256.6|7244.6|7252.2|7240.2|7257.5|7245.5|7252.1|7240.1|0
1665627300000|2022-10-13 02:15:00|7252.1|7240.1|7252.1|7240.1|7252.2|7240.2|7250.4|7238.4|0
1665627600000|2022-10-13 02:20:00|7250.4|7238.4|7251.5|7239.5|7252.5|7240.5|7249.8|7237.8|0
1665627900000|2022-10-13 02:25:00|7251.6|7239.6|7249.8|7237.8|7251.6|7239.6|7249.8|7237.8|0
1665628200000|2022-10-13 02:30:00|7251.5|7239.5|7253.2|7241.2|7254.1|7242.1|7251.5|7239.5|0
1665628500000|2022-10-13 02:35:00|7254.9|7242.9|7251.5|7239.5|7255|7243|7251.5|7239.5|0
1665628800000|2022-10-13 02:40:00|7253.2|7241.2|7253.3|7241.3|7253.3|7241.3|7251.5|7239.5|0
1665629100000|2022-10-13 02:45:00|7253.2|7241.2|7251.5|7239.5|7253.3|7241.3|7251.5|7239.5|0
1665629400000|2022-10-13 02:50:00|7251.6|7239.6|7256.8|7244.8|7258.5|7246.5|7251.5|7239.5|0
1665629700000|2022-10-13 02:55:00|7256.7|7244.7|7255.1|7243.1|7256.7|7244.7|7253.3|7241.3|0
1665630000000|2022-10-13 03:00:00|7256.8|7244.8|7255.1|7243.1|7256.8|7244.8|7255.1|7243.1|0
1665630300000|2022-10-13 03:05:00|7255|7243|7256.8|7244.8|7256.8|7244.8|7253.4|7241.4|0
1665630600000|2022-10-13 03:10:00|7258.5|7246.5|7258.6|7246.6|7258.6|7246.6|7256.8|7244.8|0
1665630900000|2022-10-13 03:15:00|7258.5|7246.5|7256.8|7244.8|7258.6|7246.6|7255.1|7243.1|0
1665631200000|2022-10-13 03:20:00|7255.1|7243.1|7254.2|7242.2|7256.8|7244.8|7254.2|7242.2|0
1665631500000|2022-10-13 03:25:00|7255|7243|7256.8|7244.8|7256.8|7244.8|7253.3|7241.3|0
1665631800000|2022-10-13 03:30:00|7256.7|7244.7|7256.8|7244.8|7256.8|7244.8|7255.1|7243.1|0
1665632100000|2022-10-13 03:35:00|7258.5|7246.5|7258.5|7246.5|7258.5|7246.5|7258.5|7246.5|0
1665632400000|2022-10-13 03:40:00|7257.7|7245.7|7258.5|7246.5|7258.5|7246.5|7256.8|7244.8|0
1665632700000|2022-10-13 03:45:00|7257.7|7245.7|7257|7245|7258.5|7246.5|7256.8|7244.8|0
1665633000000|2022-10-13 03:50:00|7257.2|7245.2|7255.5|7243.5|7257.2|7245.2|7255.5|7243.5|0
1665633300000|2022-10-13 03:55:00|7253.8|7241.8|7255.5|7243.5|7255.5|7243.5|7253.8|7241.8|0
1665633600000|2022-10-13 04:00:00|7256.4|7244.4|7255.5|7243.5|7256.4|7244.4|7255.5|7243.5|0
1665633900000|2022-10-13 04:05:00|7255.4|7243.4|7255.6|7243.6|7255.6|7243.6|7253.7|7241.7|0
1665634200000|2022-10-13 04:10:00|7254.7|7242.7|7255.6|7243.6|7255.6|7243.6|7253.8|7241.8|0
1665634500000|2022-10-13 04:15:00|7256.5|7244.5|7255.7|7243.7|7257.4|7245.4|7255.6|7243.6|0
1665634800000|2022-10-13 04:20:00|7256.5|7244.5|7255.6|7243.6|7256.5|7244.5|7253.9|7241.9|0
1665635100000|2022-10-13 04:25:00|7253.9|7241.9|7253.9|7241.9|7255.6|7243.6|7253.8|7241.8|0
1665635400000|2022-10-13 04:30:00|7253.8|7241.8|7255.6|7243.6|7257.3|7245.3|7253.8|7241.8|0
1665635700000|2022-10-13 04:35:00|7253.9|7241.9|7253.8|7241.8|7254.7|7242.7|7253.8|7241.8|0
1665636300000|2022-10-13 04:45:00|7252.1|7240.1|7252.1|7240.1|7253.8|7241.8|7252|7240|0
1665636600000|2022-10-13 04:50:00|7253.8|7241.8|7252.1|7240.1|7253.8|7241.8|7252.1|7240.1|0
1665636900000|2022-10-13 04:55:00|7253.8|7241.8|7252.1|7240.1|7253.8|7241.8|7252.1|7240.1|0
1665637200000|2022-10-13 05:00:00|7252|7240|7246.9|7234.9|7252|7240|7246.9|7234.9|0
1665637500000|2022-10-13 05:05:00|7246.1|7234.1|7248.3|7236.3|7250|7238|7245.2|7233.2|0
1665637800000|2022-10-13 05:10:00|7249.2|7237.2|7251.8|7239.8|7253.5|7241.5|7248.3|7236.3|0
1665638100000|2022-10-13 05:15:00|7253.5|7241.5|7248.3|7236.3|7253.5|7241.5|7248.3|7236.3|0
1665638400000|2022-10-13 05:20:00|7249.2|7237.2|7249.9|7237.9|7250.1|7238.1|7246.4|7234.4|0
1665638700000|2022-10-13 05:25:00|7251.6|7239.6|7253.3|7241.3|7255|7243|7249.9|7237.9|0
1665639000000|2022-10-13 05:30:00|7255|7243|7256.8|7244.8|7256.8|7244.8|7254.2|7242.2|0
1665639300000|2022-10-13 05:35:00|7258.5|7246.5|7258.5|7246.5|7258.5|7246.5|7256.8|7244.8|0
1665639600000|2022-10-13 05:40:00|7257.7|7245.7|7258.6|7246.6|7265.5|7253.5|7256.8|7244.8|0
1665639900000|2022-10-13 05:45:00|7256.9|7244.9|7255.1|7243.1|7257.7|7245.7|7255.1|7243.1|0
1665640200000|2022-10-13 05:50:00|7256.8|7244.8|7255.1|7243.1|7256.9|7244.9|7253.4|7241.4|0
1665640500000|2022-10-13 05:55:00|7253.4|7241.4|7249.8|7237.8|7253.4|7241.4|7249.8|7237.8|0
1665640800000|2022-10-13 06:00:00|7249|7237|7248.4|7243.4|7259.4|7254.4|7234.9|7229.9|28
1665641100000|2022-10-13 06:05:00|7245.9|7240.9|7247.9|7242.9|7248.4|7243.4|7243.4|7238.4|13
1665641400000|2022-10-13 06:10:00|7246.9|7241.9|7236.9|7231.9|7248.9|7243.9|7234.9|7229.9|39
1665641700000|2022-10-13 06:15:00|7236.4|7231.4|7242.9|7237.9|7245.4|7240.4|7230.4|7225.4|43
1665642000000|2022-10-13 06:20:00|7241.4|7236.4|7243.4|7238.4|7245.4|7240.4|7239.4|7234.4|36
1665642300000|2022-10-13 06:25:00|7242.4|7237.4|7238.4|7233.4|7244.4|7239.4|7237.4|7232.4|18
1665642600000|2022-10-13 06:30:00|7237.9|7232.9|7245.4|7240.4|7245.9|7240.9|7236.9|7231.9|34
1665642900000|2022-10-13 06:35:00|7244.9|7239.9|7240.9|7235.9|7245.4|7240.4|7238.9|7233.9|20
1665643200000|2022-10-13 06:40:00|7242.9|7237.9|7242.4|7237.4|7245.4|7240.4|7240.9|7235.9|33
1665643500000|2022-10-13 06:45:00|7241.9|7236.9|7241.4|7236.4|7244.9|7239.9|7238.9|7233.9|22
1665643800000|2022-10-13 06:50:00|7241.9|7236.9|7246.4|7241.4|7246.9|7241.9|7240.9|7235.9|23
1665644100000|2022-10-13 06:55:00|7245.9|7240.9|7236.4|7231.4|7245.9|7240.9|7233.9|7228.9|100
1665644400000|2022-10-13 07:00:00|7235.4|7230.4|7223.4|7218.4|7236.9|7231.9|7214.4|7209.4|463
1665644700000|2022-10-13 07:05:00|7223.9|7218.9|7218.9|7213.9|7224.4|7219.4|7209.4|7204.4|218
1665645000000|2022-10-13 07:10:00|7216.9|7211.9|7226.9|7221.9|7227.9|7222.9|7212.9|7207.9|185
1665645300000|2022-10-13 07:15:00|7227.4|7222.4|7230.9|7225.9|7236.4|7231.4|7226.4|7221.4|138
1665645600000|2022-10-13 07:20:00|7231.4|7226.4|7232.4|7227.4|7238.9|7233.9|7223.9|7218.9|220
1665645900000|2022-10-13 07:25:00|7231.9|7226.9|7240.9|7235.9|7241.9|7236.9|7230.4|7225.4|84
1665646200000|2022-10-13 07:30:00|7240.4|7235.4|7233.9|7228.9|7240.4|7235.4|7220.9|7215.9|120
1665646500000|2022-10-13 07:35:00|7233.4|7228.4|7231.4|7226.4|7240.4|7235.4|7227.9|7222.9|94
1665646800000|2022-10-13 07:40:00|7231.9|7226.9|7233.9|7228.9|7240.9|7235.9|7231.4|7226.4|131
1665647100000|2022-10-13 07:45:00|7233.4|7228.4|7226.4|7221.4|7234.9|7229.9|7218.9|7213.9|213
1665647400000|2022-10-13 07:50:00|7226.9|7221.9|7231.9|7226.9|7234.4|7229.4|7222.9|7217.9|94
1665647700000|2022-10-13 07:55:00|7231.4|7226.4|7228.9|7223.9|7235.9|7230.9|7228.4|7223.4|86
1665648000000|2022-10-13 08:00:00|7229.4|7224.4|7226.9|7221.9|7229.4|7224.4|7218.4|7213.4|96
1665648300000|2022-10-13 08:05:00|7227.4|7222.4|7229.4|7224.4|7233.9|7228.9|7225.9|7220.9|73
1665648600000|2022-10-13 08:10:00|7228.9|7223.9|7236.9|7231.9|7238.4|7233.4|7226.9|7221.9|79
1665648900000|2022-10-13 08:15:00|7236.4|7231.4|7235.9|7230.9|7242.4|7237.4|7235.4|7230.4|83
1665649200000|2022-10-13 08:20:00|7236.4|7231.4|7235.4|7230.4|7239.4|7234.4|7233.4|7228.4|69
1665649500000|2022-10-13 08:25:00|7235.9|7230.9|7242.9|7237.9|7244.9|7239.9|7230.9|7225.9|96
1665649800000|2022-10-13 08:30:00|7242.4|7237.4|7251.4|7246.4|7254.4|7249.4|7240.4|7235.4|106
1665650100000|2022-10-13 08:35:00|7251.9|7246.9|7259.4|7254.4|7259.4|7254.4|7248.4|7243.4|100
1665650400000|2022-10-13 08:40:00|7259.9|7254.9|7258.9|7253.9|7262.4|7257.4|7255.9|7250.9|102
1665650700000|2022-10-13 08:45:00|7258.4|7253.4|7263.4|7258.4|7264.4|7259.4|7257.9|7252.9|130
1665651000000|2022-10-13 08:50:00|7261.9|7256.9|7273.4|7268.4|7274.4|7269.4|7261.4|7256.4|85
1665651300000|2022-10-13 08:55:00|7272.4|7267.4|7268.4|7263.4|7274.4|7269.4|7268.4|7263.4|93
1665651600000|2022-10-13 09:00:00|7267.9|7262.9|7277.4|7272.4|7277.4|7272.4|7267.9|7262.9|72
1665651900000|2022-10-13 09:05:00|7276.9|7271.9|7283.9|7278.9|7284.4|7279.4|7276.4|7271.4|81
1665652200000|2022-10-13 09:10:00|7284.4|7279.4|7291.4|7286.4|7292.4|7287.4|7279.4|7274.4|120
1665652500000|2022-10-13 09:15:00|7291.9|7286.9|7295.4|7290.4|7296.9|7291.9|7290.4|7285.4|121
1665652800000|2022-10-13 09:20:00|7295.9|7290.9|7293.4|7288.4|7300.4|7295.4|7290.9|7285.9|124
1665653100000|2022-10-13 09:25:00|7292.9|7287.9|7290.4|7285.4|7296.4|7291.4|7287.9|7282.9|75
1665653400000|2022-10-13 09:30:00|7289.4|7284.4|7294.4|7289.4|7296.4|7291.4|7289.4|7284.4|122
1665653700000|2022-10-13 09:35:00|7292.9|7287.9|7300.9|7295.9|7301.9|7296.9|7291.4|7286.4|155
1665654000000|2022-10-13 09:40:00|7301.4|7296.4|7292.9|7287.9|7301.4|7296.4|7292.4|7287.4|29
1665654300000|2022-10-13 09:45:00|7292.4|7287.4|7296.4|7291.4|7299.9|7294.9|7288.9|7283.9|46
1665654600000|2022-10-13 09:50:00|7295.9|7290.9|7296.9|7291.9|7300.4|7295.4|7293.4|7288.4|83
1665654900000|2022-10-13 09:55:00|7296.4|7291.4|7294.9|7289.9|7299.4|7294.4|7291.4|7286.4|52
1665655200000|2022-10-13 10:00:00|7294.4|7289.4|7296.4|7291.4|7299.4|7294.4|7294.4|7289.4|30
1665655500000|2022-10-13 10:05:00|7295.9|7290.9|7284.9|7279.9|7296.9|7291.9|7284.4|7279.4|53
1665655800000|2022-10-13 10:10:00|7285.4|7280.4|7287.4|7282.4|7288.4|7283.4|7282.4|7277.4|52
1665656100000|2022-10-13 10:15:00|7286.9|7281.9|7279.9|7274.9|7288.4|7283.4|7279.4|7274.4|49
1665656400000|2022-10-13 10:20:00|7279.4|7274.4|7280.4|7275.4|7284.4|7279.4|7278.4|7273.4|62
1665656700000|2022-10-13 10:25:00|7280.9|7275.9|7279.4|7274.4|7283.9|7278.9|7277.9|7272.9|43
1665657000000|2022-10-13 10:30:00|7279.9|7274.9|7289.4|7284.4|7289.9|7284.9|7278.4|7273.4|142
1665657300000|2022-10-13 10:35:00|7289.9|7284.9|7291.4|7286.4|7292.4|7287.4|7287.4|7282.4|27
1665657600000|2022-10-13 10:40:00|7290.9|7285.9|7297.4|7292.4|7297.9|7292.9|7290.9|7285.9|46
1665657900000|2022-10-13 10:45:00|7296.9|7291.9|7297.4|7292.4|7299.4|7294.4|7292.4|7287.4|38
1665658200000|2022-10-13 10:50:00|7296.9|7291.9|7302.4|7297.4|7303.4|7298.4|7294.4|7289.4|72
1665658500000|2022-10-13 10:55:00|7301.9|7296.9|7301.4|7296.4|7304.4|7299.4|7299.4|7294.4|47
1665658800000|2022-10-13 11:00:00|7301.9|7296.9|7301.4|7296.4|7303.4|7298.4|7296.9|7291.9|57
1665659100000|2022-10-13 11:05:00|7300.9|7295.9|7299.4|7294.4|7302.4|7297.4|7296.9|7291.9|49
1665659400000|2022-10-13 11:10:00|7298.9|7293.9|7308.4|7303.4|7309.4|7304.4|7298.4|7293.4|78
1665659700000|2022-10-13 11:15:00|7308.9|7303.9|7315.9|7310.9|7317.4|7312.4|7308.9|7303.9|123
1665660000000|2022-10-13 11:20:00|7316.4|7311.4|7327.4|7322.4|7330.4|7325.4|7314.9|7309.9|173
1665660300000|2022-10-13 11:25:00|7327.9|7322.9|7334.9|7329.9|7334.9|7329.9|7325.4|7320.4|103
1665660600000|2022-10-13 11:30:00|7335.4|7330.4|7351.9|7346.9|7357.4|7352.4|7333.9|7328.9|198
1665660900000|2022-10-13 11:35:00|7351.4|7346.4|7374.4|7369.4|7375.4|7370.4|7346.9|7341.9|655
1665661200000|2022-10-13 11:40:00|7373.8|7368.8|7376.3|7371.3|7388.3|7383.3|7373.8|7368.8|256
1665661500000|2022-10-13 11:45:00|7376.8|7371.8|7366.3|7361.3|7378.3|7373.3|7361.8|7356.8|122
1665661800000|2022-10-13 11:50:00|7366.8|7361.8|7357.3|7352.3|7367.3|7362.3|7353.3|7348.3|108
1665662100000|2022-10-13 11:55:00|7357.8|7352.8|7345.3|7340.3|7357.8|7352.8|7344.3|7339.3|136
1665662400000|2022-10-13 12:00:00|7345.8|7340.8|7351.3|7346.3|7356.8|7351.8|7344.3|7339.3|87
1665662700000|2022-10-13 12:05:00|7351.8|7346.8|7350.3|7345.3|7358.8|7353.8|7350.3|7345.3|58
1665663000000|2022-10-13 12:10:00|7350.8|7345.8|7355.8|7350.8|7356.8|7351.8|7349.8|7344.8|154
1665663300000|2022-10-13 12:15:00|7355.3|7350.3|7358.8|7353.8|7362.3|7357.3|7353.8|7348.8|102
1665663600000|2022-10-13 12:20:00|7358.3|7353.3|7368.8|7363.8|7371.3|7366.3|7356.3|7351.3|188
1665663900000|2022-10-13 12:25:00|7367.3|7362.3|7360.3|7355.3|7376.8|7371.8|7360.3|7355.3|189
1665664200000|2022-10-13 12:30:00|7353.3|7348.3|7226.3|7221.3|7353.3|7348.3|7217.8|7212.8|1593
1665664500000|2022-10-13 12:35:00|7224.3|7219.3|7230.3|7225.3|7242.3|7237.3|7205.8|7200.8|649
1665664800000|2022-10-13 12:40:00|7230.8|7225.8|7214.8|7209.8|7239.3|7234.3|7213.8|7208.8|320
1665665100000|2022-10-13 12:45:00|7215.3|7210.3|7217.3|7212.3|7226.8|7221.8|7203.3|7198.3|349
1665665400000|2022-10-13 12:50:00|7216.8|7211.8|7223.3|7218.3|7233.8|7228.8|7205.3|7200.3|317
1665665700000|2022-10-13 12:55:00|7222.3|7217.3|7240.3|7235.3|7245.3|7240.3|7220.3|7215.3|189
1665666000000|2022-10-13 13:00:00|7239.3|7234.3|7230.8|7225.8|7255.3|7250.3|7228.3|7223.3|279
1665666300000|2022-10-13 13:05:00|7229.3|7224.3|7229.8|7224.8|7235.3|7230.3|7218.3|7213.3|140
1665666600000|2022-10-13 13:10:00|7229.3|7224.3|7220.8|7215.8|7235.3|7230.3|7218.8|7213.8|161
1665666900000|2022-10-13 13:15:00|7221.3|7216.3|7200.3|7195.3|7221.3|7216.3|7197.8|7192.8|204
1665667200000|2022-10-13 13:20:00|7199.8|7194.8|7210.3|7205.3|7218.3|7213.3|7197.8|7192.8|203
1665667500000|2022-10-13 13:25:00|7210.8|7205.8|7221.3|7216.3|7226.8|7221.8|7208.3|7203.3|94
1665667800000|2022-10-13 13:30:00|7220.3|7215.3|7227.3|7222.3|7227.3|7222.3|7202.8|7197.8|239
1665668100000|2022-10-13 13:35:00|7227.8|7222.8|7204.8|7199.8|7228.3|7223.3|7202.3|7197.3|157
1665668400000|2022-10-13 13:40:00|7205.8|7200.8|7197.3|7192.3|7222.3|7217.3|7193.8|7188.8|258
1665668700000|2022-10-13 13:45:00|7196.8|7191.8|7236.3|7231.3|7238.3|7233.3|7188.3|7183.3|296
1665669000000|2022-10-13 13:50:00|7235.8|7230.8|7263.3|7258.3|7267.3|7262.3|7233.3|7228.3|232
1665669300000|2022-10-13 13:55:00|7263.8|7258.8|7252.3|7247.3|7267.3|7262.3|7238.3|7233.3|298
1665669600000|2022-10-13 14:00:00|7252.8|7247.8|7260.3|7255.3|7264.3|7259.3|7248.3|7243.3|259
1665669900000|2022-10-13 14:05:00|7260.8|7255.8|7271.8|7266.8|7275.3|7270.3|7259.3|7254.3|214
1665670200000|2022-10-13 14:10:00|7272.4|7267.4|7282.4|7277.4|7282.9|7277.9|7260.9|7255.9|267
1665670500000|2022-10-13 14:15:00|7281.9|7276.9|7278.4|7273.4|7289.4|7284.4|7276.9|7271.9|250
1665670800000|2022-10-13 14:20:00|7277.9|7272.9|7274.9|7269.9|7284.9|7279.9|7271.9|7266.9|204
1665671100000|2022-10-13 14:25:00|7275.4|7270.4|7259.4|7254.4|7278.4|7273.4|7256.4|7251.4|164
1665671400000|2022-10-13 14:30:00|7259.9|7254.9|7267.9|7262.9|7281.9|7276.9|7257.4|7252.4|273
1665671700000|2022-10-13 14:35:00|7267.4|7262.4|7277.9|7272.9|7280.4|7275.4|7260.9|7255.9|337
1665672000000|2022-10-13 14:40:00|7277.4|7272.4|7276.9|7271.9|7286.9|7281.9|7272.9|7267.9|181
1665672300000|2022-10-13 14:45:00|7276.4|7271.4|7293.9|7288.9|7293.9|7288.9|7273.4|7268.4|223
1665672600000|2022-10-13 14:50:00|7293.4|7288.4|7288.9|7283.9|7294.4|7289.4|7282.4|7277.4|111
1665672900000|2022-10-13 14:55:00|7289.4|7284.4|7290.4|7285.4|7300.4|7295.4|7285.9|7280.9|199
1665673200000|2022-10-13 15:00:00|7288.9|7283.9|7301.4|7296.4|7301.4|7296.4|7287.4|7282.4|128
1665673500000|2022-10-13 15:05:00|7300.9|7295.9|7318.4|7313.4|7323.4|7318.4|7299.9|7294.9|370
1665673800000|2022-10-13 15:10:00|7317.4|7312.4|7321.4|7316.4|7322.4|7317.4|7312.9|7307.9|181
1665674100000|2022-10-13 15:15:00|7322.9|7317.9|7343.4|7338.4|7343.9|7338.9|7318.4|7313.4|549
1665674400000|2022-10-13 15:20:00|7342.9|7337.9|7348.9|7343.9|7366.4|7361.4|7341.9|7336.9|656
1665674700000|2022-10-13 15:25:00|7348.4|7343.4|7352.4|7347.4|7361.9|7356.9|7339.9|7334.9|556
1665675000000|2022-10-13 15:30:00|7352.9|7346.9|7350.9|7343.9|7358.9|7352.9|7338.9|7332.9|820
1665675300000|2022-10-13 15:35:00|7349.9|7344.9|7378.9|7371.9|7388.9|7381.9|7349.9|7343.9|563
1665675600000|2022-10-13 15:40:00|7377.9|7372.9|7378.9|7371.9|7400.9|7393.9|7375.9|7368.9|237
1665675900000|2022-10-13 15:45:00|7377.9|7372.9|7377.9|7370.9|7381.9|7374.9|7370.9|7364.9|149
1665676200000|2022-10-13 15:50:00|7375.9|7368.9|7394.9|7387.9|7397.9|7390.9|7372.9|7366.9|133
1665676500000|2022-10-13 15:55:00|7395.9|7386.9|7392.9|7385.9|7397.9|7390.9|7377.9|7370.9|142
1665676800000|2022-10-13 16:00:00|7393.9|7386.9|7397.9|7389.9|7402.9|7396.9|7387.9|7380.9|121
1665677100000|2022-10-13 16:05:00|7398.9|7390.9|7390.9|7384.9|7399.9|7392.9|7383.9|7377.9|74
1665677400000|2022-10-13 16:10:00|7391.9|7385.9|7383.9|7376.9|7391.9|7385.9|7377.9|7370.9|50
1665677700000|2022-10-13 16:15:00|7382.9|7377.9|7372.9|7365.9|7389.9|7382.9|7371.9|7364.9|63
1665678000000|2022-10-13 16:20:00|7371.9|7364.9|7375.9|7368.9|7380.9|7373.9|7366.9|7360.9|70
1665678300000|2022-10-13 16:25:00|7374.9|7367.9|7374.9|7367.9|7381.9|7375.9|7368.9|7361.9|61
1665678600000|2022-10-13 16:30:00|7375.9|7368.9|7385.9|7379.9|7385.9|7379.9|7370.9|7363.9|45
1665678900000|2022-10-13 16:35:00|7386.9|7378.9|7381.9|7374.9|7386.9|7380.9|7380.9|7373.9|57
1665679200000|2022-10-13 16:40:00|7382.9|7375.9|7394.9|7387.9|7395.9|7388.9|7380.9|7374.9|40
1665679500000|2022-10-13 16:45:00|7393.9|7386.9|7392.9|7384.9|7393.9|7387.9|7385.9|7378.9|38
1665679800000|2022-10-13 16:50:00|7390.9|7383.9|7389.9|7381.9|7399.9|7392.9|7388.9|7381.9|55
1665680100000|2022-10-13 16:55:00|7388.9|7382.9|7395.9|7388.9|7396.9|7388.9|7388.9|7380.9|19
1665680400000|2022-10-13 17:00:00|7397.9|7390.9|7402.9|7394.9|7402.9|7395.9|7393.9|7384.9|19
1665680700000|2022-10-13 17:05:00|7401.9|7396.9|7393.9|7383.9|7405.9|7396.9|7391.9|7379.9|13
1665681000000|2022-10-13 17:10:00|7394.9|7384.9|7393.9|7384.9|7397.9|7389.9|7388.9|7381.9|8
1665681300000|2022-10-13 17:15:00|7394.9|7385.9|7399.9|7391.9|7403.9|7396.9|7393.9|7385.9|15
1665681600000|2022-10-13 17:20:00|7398.9|7392.9|7411.9|7402.9|7414.9|7406.9|7398.9|7392.9|24
1665681900000|2022-10-13 17:25:00|7410.9|7403.9|7412.9|7406.9|7420.9|7413.9|7406.9|7400.9|17
1665682200000|2022-10-13 17:30:00|7414.9|7407.9|7426.9|7417.9|7430.9|7420.9|7414.9|7407.9|17
1665682500000|2022-10-13 17:35:00|7425.9|7415.9|7413.9|7405.9|7426.9|7415.9|7412.9|7401.9|34
1665682800000|2022-10-13 17:40:00|7414.9|7406.9|7410.9|7399.9|7418.9|7407.9|7407.9|7399.9|17
1665683100000|2022-10-13 17:45:00|7412.4|7400.4|7416.9|7406.9|7417.9|7406.9|7407.9|7400.4|4
1665683400000|2022-10-13 17:50:00|7417.9|7407.9|7418.9|7410.9|7422.9|7413.9|7407.9|7399.4|38
1665683700000|2022-10-13 17:55:00|7417.9|7407.9|7408.7|7396.7|7420.9|7413.9|7406.9|7396.7|85
1665684000000|2022-10-13 18:00:00|7407|7395|7403.6|7391.6|7408.7|7396.7|7398.3|7386.3|0
1665684300000|2022-10-13 18:05:00|7405.3|7393.3|7400|7388|7405.5|7393.5|7396.5|7384.5|0
1665684600000|2022-10-13 18:10:00|7400.1|7388.1|7398.4|7386.4|7401.9|7389.9|7391.2|7379.2|0
1665684900000|2022-10-13 18:15:00|7400.1|7388.1|7400.1|7388.1|7402.8|7390.8|7396.7|7384.7|0
1665685200000|2022-10-13 18:20:00|7398.4|7386.4|7396.6|7384.6|7400.1|7388.1|7394.8|7382.8|0
1665685500000|2022-10-13 18:25:00|7394.9|7382.9|7386|7374|7396.6|7384.6|7384.1|7372.1|0
1665685800000|2022-10-13 18:30:00|7386.9|7374.9|7393.1|7381.1|7393.1|7381.1|7386|7374|0
1665686100000|2022-10-13 18:35:00|7393|7381|7400.3|7388.3|7402|7390|7391.3|7379.3|0
1665686400000|2022-10-13 18:40:00|7400.2|7388.2|7405.9|7393.9|7405.9|7393.9|7396.7|7384.7|0
1665686700000|2022-10-13 18:45:00|7405.8|7393.8|7407.7|7395.7|7411.3|7399.3|7404.1|7392.1|0
1665687000000|2022-10-13 18:50:00|7406|7394|7414.8|7402.8|7416.6|7404.6|7405.9|7393.9|0
1665687300000|2022-10-13 18:55:00|7414.9|7402.9|7418.4|7406.4|7422|7410|7413.1|7401.1|0
1665687600000|2022-10-13 19:00:00|7416.7|7404.7|7413.3|7401.3|7418.5|7406.5|7411.4|7399.4|0
1665687900000|2022-10-13 19:05:00|7413.4|7401.4|7424.3|7412.3|7424.3|7412.3|7411.6|7399.6|0
1665688200000|2022-10-13 19:10:00|7422.6|7410.6|7417.1|7405.1|7424.3|7412.3|7417.1|7405.1|0
1665688500000|2022-10-13 19:15:00|7415.4|7403.4|7418.9|7406.9|7424.2|7412.2|7415.4|7403.4|0
1665688800000|2022-10-13 19:20:00|7418.8|7406.8|7415.3|7403.3|7418.9|7406.9|7411.7|7399.7|0
1665689100000|2022-10-13 19:25:00|7415.2|7403.2|7409.8|7397.8|7417|7405|7408|7396|0
1665689400000|2022-10-13 19:30:00|7411.5|7399.5|7404.2|7392.2|7416.8|7404.8|7400.7|7388.7|0
1665689700000|2022-10-13 19:35:00|7405.9|7393.9|7409.4|7397.4|7411.2|7399.2|7400.6|7388.6|0
1665690000000|2022-10-13 19:40:00|7409.5|7397.5|7411.4|7399.4|7413.2|7401.2|7404.1|7392.1|0
1665690300000|2022-10-13 19:45:00|7411.3|7399.3|7413.1|7401.1|7416.8|7404.8|7409.5|7397.5|0
1665690600000|2022-10-13 19:50:00|7413.2|7401.2|7418.5|7406.5|7422.2|7410.2|7407.7|7395.7|0
1665690900000|2022-10-13 19:55:00|7418.6|7406.6|7409.6|7397.6|7418.6|7406.6|7409.5|7397.5|0
1665691200000|2022-10-13 20:00:00|7413.9|7401.9|7415.7|7403.7|7422.5|7410.5|7411.1|7399.1|0
1665691500000|2022-10-13 20:05:00|7416.4|7404.4|7414.4|7402.4|7418.8|7406.8|7414.4|7402.4|0
1665691800000|2022-10-13 20:10:00|7414.5|7402.5|7406.9|7394.9|7415.2|7403.2|7406.6|7394.6|0
1665692100000|2022-10-13 20:15:00|7406.6|7394.6|7413.5|7401.5|7413.5|7401.5|7406.6|7394.6|0
1665692400000|2022-10-13 20:20:00|7413.4|7401.4|7410.6|7398.6|7413.4|7401.4|7410.3|7398.3|0
1665692700000|2022-10-13 20:25:00|7410.3|7398.3|7413.5|7401.5|7413.8|7401.8|7410.3|7398.3|0
1665693000000|2022-10-13 20:30:00|7413.4|7401.4|7414.3|7402.3|7415|7403|7412.6|7400.6|0
1665693300000|2022-10-13 20:35:00|7414|7402|7413.5|7401.5|7415|7403|7412.6|7400.6|0
1665693600000|2022-10-13 20:40:00|7413.4|7401.4|7411.5|7399.5|7413.5|7401.5|7411|7399|0
1665693900000|2022-10-13 20:45:00|7410.6|7398.6|7410.6|7398.6|7411.5|7399.5|7409.4|7397.4|0
1665694200000|2022-10-13 20:50:00|7410.3|7398.3|7411|7399|7413.1|7401.1|7410.3|7398.3|0
1665694500000|2022-10-13 20:55:00|7411.2|7399.2|7408.6|7396.6|7411.9|7399.9|7408.1|7396.1|0
1665694800000|2022-10-13 21:00:00|7408.8|7396.8|7407.4|7395.4|7408.8|7396.8|7406.7|7394.7|0
1665695100000|2022-10-13 21:05:00|7407|7395|7407|7395|7407|7395|7407|7395|0
1665695400000|2022-10-13 21:10:00|7406.8|7394.8|7408.3|7396.3|7408.3|7396.3|7406.8|7394.8|0
1665695700000|2022-10-13 21:15:00|7407.8|7395.8|7408.3|7396.3|7408.3|7396.3|7407.8|7395.8|0
1665696000000|2022-10-13 21:20:00|7408.8|7396.8|7408.7|7396.7|7408.8|7396.8|7407.6|7395.6|0
1665696300000|2022-10-13 21:25:00|7408.6|7396.6|7408.9|7396.9|7409.9|7397.9|7408.1|7396.1|0
1665696600000|2022-10-13 21:30:00|7408.7|7396.7|7408.7|7396.7|7408.7|7396.7|7408.5|7396.5|0
1665696900000|2022-10-13 21:35:00|7408.9|7396.9|7408.7|7396.7|7409.7|7397.7|7408.7|7396.7|0
1665697200000|2022-10-13 21:40:00|7408.5|7396.5|7409.4|7397.4|7409.4|7397.4|7408.5|7396.5|0
1665697500000|2022-10-13 21:45:00|7409.6|7397.6|7409|7397|7409.6|7397.6|7409|7397|0
1665697800000|2022-10-13 21:50:00|7408.9|7396.9|7411|7399|7411.9|7399.9|7408.7|7396.7|0
1665698100000|2022-10-13 21:55:00|7411.2|7399.2|7410.4|7398.4|7411.5|7399.5|7410.3|7398.3|0
1665698400000|2022-10-13 22:00:00|7410.5|7398.5|7413.1|7401.1|7417.3|7405.3|7410.5|7398.5|0
1665698700000|2022-10-13 22:05:00|7413.3|7401.3|7414|7402|7415|7403|7411.7|7399.7|0
1665699000000|2022-10-13 22:10:00|7414.2|7402.2|7413.6|7401.6|7415.2|7403.2|7411.7|7399.7|0
1665699300000|2022-10-13 22:15:00|7413.8|7401.8|7417.7|7405.7|7418.9|7406.9|7413.6|7401.6|0
1665699600000|2022-10-13 22:20:00|7418|7406|7408.9|7396.9|7418.5|7406.5|7408|7396|0
1665699900000|2022-10-13 22:25:00|7409.2|7397.2|7408.7|7396.7|7409.6|7397.6|7406.8|7394.8|0
1665700200000|2022-10-13 22:30:00|7409.2|7397.2|7411.4|7399.4|7411.7|7399.7|7408.7|7396.7|0
1665700500000|2022-10-13 22:35:00|7411.6|7399.6|7411.5|7399.5|7411.8|7399.8|7410.1|7398.1|0
1665700800000|2022-10-13 22:40:00|7411|7399|7413.9|7401.9|7414.3|7402.3|7410.6|7398.6|0
1665701100000|2022-10-13 22:45:00|7414|7402|7416.4|7404.4|7418.3|7406.3|7412.2|7400.2|0
1665701400000|2022-10-13 22:50:00|7416.6|7404.6|7414.8|7402.8|7417.6|7405.6|7413.8|7401.8|0
1665701700000|2022-10-13 22:55:00|7414.6|7402.6|7413.8|7401.8|7417.1|7405.1|7413.4|7401.4|0
1665702000000|2022-10-13 23:00:00|7413.9|7401.9|7411|7399|7414.3|7402.3|7411|7399|0
1665702300000|2022-10-13 23:05:00|7411.5|7399.5|7411|7399|7412.5|7400.5|7410.2|7398.2|0
1665702600000|2022-10-13 23:10:00|7411.1|7399.1|7413.4|7401.4|7413.8|7401.8|7411|7399|0
1665702900000|2022-10-13 23:15:00|7413.2|7401.2|7414.6|7402.6|7415.5|7403.5|7412.5|7400.5|0
1665703200000|2022-10-13 23:20:00|7414.7|7402.7|7412.5|7400.5|7415|7403|7411.8|7399.8|0
1665703500000|2022-10-13 23:25:00|7412.6|7400.6|7413.8|7401.8|7415|7403|7412.6|7400.6|0
1665703800000|2022-10-13 23:30:00|7414.3|7402.3|7413.4|7401.4|7416.4|7404.4|7412.5|7400.5|0
1665704100000|2022-10-13 23:35:00|7413.2|7401.2|7410.4|7398.4|7414.3|7402.3|7410.2|7398.2|0
1665704400000|2022-10-13 23:40:00|7409.7|7397.7|7409.5|7397.5|7411|7399|7408.5|7396.5|0
1665704700000|2022-10-13 23:45:00|7409.4|7397.4|7413.9|7401.9|7414.5|7402.5|7409.4|7397.4|0
1665705000000|2022-10-13 23:50:00|7413.8|7401.8|7412.6|7400.6|7415.5|7403.5|7411.8|7399.8|0
1665705300000|2022-10-13 23:55:00|7412.5|7400.5|7409.3|7397.3|7413.5|7401.5|7409.1|7397.1|0
1665705600000|2022-10-14 00:00:00|7409.1|7397.1|7406.7|7394.7|7409.1|7397.1|7404.6|7392.6|0
1665705900000|2022-10-14 00:05:00|7406.8|7394.8|7401.6|7389.6|7410.7|7398.7|7401|7389|0
1665706200000|2022-10-14 00:10:00|7401.7|7389.7|7396.5|7384.5|7401.7|7389.7|7394.9|7382.9|0
1665706500000|2022-10-14 00:15:00|7396.4|7384.4|7397.1|7385.1|7401.4|7389.4|7392|7380|0
1665706800000|2022-10-14 00:20:00|7395.4|7383.4|7398.9|7386.9|7398.9|7386.9|7395.4|7383.4|0
1665707100000|2022-10-14 00:25:00|7399|7387|7407.8|7395.8|7407.8|7395.8|7399|7387|0
1665707400000|2022-10-14 00:30:00|7406.9|7394.9|7409.5|7397.5|7411.2|7399.2|7406|7394|0
1665707700000|2022-10-14 00:35:00|7411.2|7399.2|7411.3|7399.3|7411.3|7399.3|7407.8|7395.8|0
1665708000000|2022-10-14 00:40:00|7411.2|7399.2|7406.9|7394.9|7414.8|7402.8|7405.1|7393.1|0
1665708300000|2022-10-14 00:45:00|7406.1|7394.1|7407.9|7395.9|7409.6|7397.6|7404.3|7392.3|0
1665708600000|2022-10-14 00:50:00|7407.8|7395.8|7406.1|7394.1|7409.6|7397.6|7406.1|7394.1|0
1665708900000|2022-10-14 00:55:00|7404.4|7392.4|7406.1|7394.1|7407.9|7395.9|7402.6|7390.6|0
1665709200000|2022-10-14 01:00:00|7406.2|7394.2|7409.7|7397.7|7411.4|7399.4|7406.2|7394.2|0
1665709500000|2022-10-14 01:05:00|7409.6|7397.6|7407.8|7395.8|7411.4|7399.4|7406.1|7394.1|0
1665709800000|2022-10-14 01:10:00|7407.9|7395.9|7406.1|7394.1|7409.6|7397.6|7404.4|7392.4|0
1665710100000|2022-10-14 01:15:00|7405.2|7393.2|7407.9|7395.9|7409.6|7397.6|7404.4|7392.4|0
1665710400000|2022-10-14 01:20:00|7409.6|7397.6|7407.9|7395.9|7414.9|7402.9|7407.8|7395.8|0
1665710700000|2022-10-14 01:25:00|7408.7|7396.7|7406.1|7394.1|7409.6|7397.6|7404.3|7392.3|0
1665711000000|2022-10-14 01:30:00|7406.2|7394.2|7416.7|7404.7|7418.5|7406.5|7406.2|7394.2|0
1665711300000|2022-10-14 01:35:00|7415|7403|7421.2|7409.2|7423.8|7411.8|7413.3|7401.3|0
1665711600000|2022-10-14 01:40:00|7420.3|7408.3|7437.4|7425.4|7439.1|7427.1|7420.3|7408.3|0
1665711900000|2022-10-14 01:45:00|7435.7|7423.7|7442.7|7430.7|7446.3|7434.3|7435.7|7423.7|0
1665712200000|2022-10-14 01:50:00|7444.4|7432.4|7444.5|7432.5|7446.2|7434.2|7440.9|7428.9|0
1665712500000|2022-10-14 01:55:00|7444.4|7432.4|7442.7|7430.7|7446.2|7434.2|7441|7429|0
1665712800000|2022-10-14 02:00:00|7442.8|7430.8|7446.1|7434.1|7446.1|7434.1|7440.9|7428.9|0
1665713100000|2022-10-14 02:05:00|7444.4|7432.4|7446|7434|7449.6|7437.6|7444.4|7432.4|0
1665713400000|2022-10-14 02:10:00|7445.2|7433.2|7444.3|7432.3|7446|7434|7442.5|7430.5|0
1665713700000|2022-10-14 02:15:00|7444.4|7432.4|7447.8|7435.8|7447.8|7435.8|7442.6|7430.6|0
1665714000000|2022-10-14 02:20:00|7449.5|7437.5|7451.2|7439.2|7451.2|7439.2|7447.7|7435.7|0
1665714300000|2022-10-14 02:25:00|7450.3|7438.3|7451.2|7439.2|7451.2|7439.2|7449.4|7437.4|0
1665714600000|2022-10-14 02:30:00|7450.3|7438.3|7456.4|7444.4|7456.4|7444.4|7450.3|7438.3|0
1665714900000|2022-10-14 02:35:00|7458.1|7446.1|7461.7|7449.7|7467.1|7455.1|7456.4|7444.4|0
1665715200000|2022-10-14 02:40:00|7461.8|7449.8|7457.4|7445.4|7463.5|7451.5|7456.4|7444.4|0
1665715500000|2022-10-14 02:45:00|7458.2|7446.2|7456.4|7444.4|7458.2|7446.2|7453|7441|0
1665715800000|2022-10-14 02:50:00|7454.7|7442.7|7453|7441|7454.7|7442.7|7451.2|7439.2|0
1665716100000|2022-10-14 02:55:00|7453.8|7441.8|7456.4|7444.4|7456.5|7444.5|7453.8|7441.8|0
1665716400000|2022-10-14 03:00:00|7456.5|7444.5|7458.2|7446.2|7459.9|7447.9|7456.5|7444.5|0
1665716700000|2022-10-14 03:05:00|7458.1|7446.1|7458.1|7446.1|7459.9|7447.9|7456.4|7444.4|0
1665717000000|2022-10-14 03:10:00|7458|7446|7460.7|7448.7|7461.6|7449.6|7458|7446|0
1665717300000|2022-10-14 03:15:00|7461.5|7449.5|7458.1|7446.1|7461.6|7449.6|7457.2|7445.2|0
1665717600000|2022-10-14 03:20:00|7458|7446|7460.6|7448.6|7461.5|7449.5|7458|7446|0
1665717900000|2022-10-14 03:25:00|7461.5|7449.5|7465|7453|7465|7453|7459.7|7447.7|0
1665718200000|2022-10-14 03:30:00|7463.3|7451.3|7469.7|7457.7|7469.7|7457.7|7463.2|7451.2|0
1665718500000|2022-10-14 03:35:00|7469.6|7457.6|7469.9|7457.9|7471.5|7459.5|7467.9|7455.9|0
1665718800000|2022-10-14 03:40:00|7469.8|7457.8|7473.1|7461.1|7474.2|7462.2|7469.8|7457.8|0
1665719100000|2022-10-14 03:45:00|7473.2|7461.2|7474.9|7462.9|7480.2|7468.2|7473.1|7461.1|0
1665719400000|2022-10-14 03:50:00|7474.8|7462.8|7471.4|7459.4|7476.6|7464.6|7471.4|7459.4|0
1665719700000|2022-10-14 03:55:00|7471.3|7459.3|7471.4|7459.4|7471.4|7459.4|7469.6|7457.6|0
1665720000000|2022-10-14 04:00:00|7473.1|7461.1|7471.2|7459.2|7473.1|7461.1|7469.5|7457.5|0
1665720300000|2022-10-14 04:05:00|7471.3|7459.3|7471.3|7459.3|7473|7461|7469.5|7457.5|0
1665720600000|2022-10-14 04:10:00|7471.2|7459.2|7474.7|7462.7|7474.7|7462.7|7471.2|7459.2|0
1665720900000|2022-10-14 04:15:00|7473|7461|7469.5|7457.5|7474.7|7462.7|7469.5|7457.5|0
1665721200000|2022-10-14 04:20:00|7471.2|7459.2|7472.9|7460.9|7472.9|7460.9|7471.2|7459.2|0
1665721500000|2022-10-14 04:25:00|7471.2|7459.2|7471|7459|7472.9|7460.9|7469.3|7457.3|0
1665721800000|2022-10-14 04:30:00|7471.1|7459.1|7465.9|7453.9|7471.1|7459.1|7464.1|7452.1|0
1665722100000|2022-10-14 04:35:00|7467.6|7455.6|7464.2|7452.2|7467.6|7455.6|7464.2|7452.2|0
1665722400000|2022-10-14 04:40:00|7465.1|7453.1|7462.4|7450.4|7465.9|7453.9|7462.4|7450.4|0
1665722700000|2022-10-14 04:45:00|7464.1|7452.1|7458.9|7446.9|7465.9|7453.9|7457.2|7445.2|0
1665723000000|2022-10-14 04:50:00|7457.2|7445.2|7455.5|7443.5|7457.2|7445.2|7453.7|7441.7|0
1665723300000|2022-10-14 04:55:00|7455.4|7443.4|7453.8|7441.8|7455.4|7443.4|7453.7|7441.7|0
1665723600000|2022-10-14 05:00:00|7453.7|7441.7|7458.5|7446.5|7458.9|7446.9|7453.7|7441.7|0
1665723900000|2022-10-14 05:05:00|7456.8|7444.8|7460.2|7448.2|7462|7450|7455.8|7443.8|0
1665724200000|2022-10-14 05:10:00|7461.1|7449.1|7460.1|7448.1|7461.9|7449.9|7456.6|7444.6|0
1665724500000|2022-10-14 05:15:00|7458.4|7446.4|7461.8|7449.8|7461.9|7449.9|7458.4|7446.4|0
1665724800000|2022-10-14 05:20:00|7461.9|7449.9|7463.5|7451.5|7463.6|7451.6|7460|7448|0
1665725100000|2022-10-14 05:25:00|7462.6|7450.6|7458.3|7446.3|7462.6|7450.6|7456.6|7444.6|0
1665725400000|2022-10-14 05:30:00|7456.6|7444.6|7461.8|7449.8|7461.8|7449.8|7456.5|7444.5|0
1665725700000|2022-10-14 05:35:00|7460.1|7448.1|7458|7446|7460.1|7448.1|7452.6|7440.6|0
1665726000000|2022-10-14 05:40:00|7458.9|7446.9|7460.7|7448.7|7464.2|7452.2|7457.3|7445.3|0
1665726300000|2022-10-14 05:45:00|7461.5|7449.5|7457.3|7445.3|7463.3|7451.3|7457.2|7445.2|0
1665726600000|2022-10-14 05:50:00|7455.6|7443.6|7453.9|7441.9|7455.6|7443.6|7452.1|7440.1|0
1665726900000|2022-10-14 05:55:00|7452.2|7440.2|7458.7|7446.7|7460.4|7448.4|7447.8|7435.8|0
1665727200000|2022-10-14 06:00:00|7457.8|7445.8|7456.9|7451.9|7464.9|7459.9|7444.4|7439.4|151
1665727500000|2022-10-14 06:05:00|7455.9|7450.9|7458.9|7453.9|7459.4|7454.4|7452.4|7447.4|18
1665727800000|2022-10-14 06:10:00|7457.9|7452.9|7454.4|7449.4|7460.9|7455.9|7452.4|7447.4|29
1665728100000|2022-10-14 06:15:00|7453.9|7448.9|7463.9|7458.9|7465.9|7460.9|7450.4|7445.4|28
1665728400000|2022-10-14 06:20:00|7461.9|7456.9|7461.4|7456.4|7461.9|7456.9|7452.9|7447.9|55
1665728700000|2022-10-14 06:25:00|7460.9|7455.9|7475.9|7470.9|7476.9|7471.9|7460.9|7455.9|29
1665729000000|2022-10-14 06:30:00|7475.4|7470.4|7474.4|7469.4|7475.4|7470.4|7469.4|7464.4|16
1665729300000|2022-10-14 06:35:00|7475.4|7470.4|7473.4|7468.4|7484.4|7479.4|7473.4|7468.4|25
1665729600000|2022-10-14 06:40:00|7472.9|7467.9|7473.4|7468.4|7475.9|7470.9|7470.9|7465.9|34
1665729900000|2022-10-14 06:45:00|7473.9|7468.9|7468.9|7463.9|7477.4|7472.4|7466.4|7461.4|14
1665730200000|2022-10-14 06:50:00|7468.4|7463.4|7457.4|7452.4|7470.4|7465.4|7454.9|7449.9|21
1665730500000|2022-10-14 06:55:00|7457.9|7452.9|7453.9|7448.9|7461.9|7456.9|7453.9|7448.9|69
1665730800000|2022-10-14 07:00:00|7459.4|7454.4|7481.9|7476.9|7487.9|7482.9|7455.4|7450.4|693
1665731100000|2022-10-14 07:05:00|7480.9|7475.9|7474.9|7469.9|7494.9|7489.9|7469.9|7464.9|425
1665731400000|2022-10-14 07:10:00|7474.4|7469.4|7487.4|7482.4|7492.9|7487.9|7469.4|7464.4|277
1665731700000|2022-10-14 07:15:00|7486.9|7481.9|7464.9|7459.9|7486.9|7481.9|7461.9|7456.9|166
1665732000000|2022-10-14 07:20:00|7465.4|7460.4|7432.9|7427.9|7467.9|7462.9|7432.9|7427.9|201
1665732300000|2022-10-14 07:25:00|7432.4|7427.4|7433.9|7428.9|7436.4|7431.4|7421.9|7416.9|154
1665732600000|2022-10-14 07:30:00|7433.4|7428.4|7409.4|7404.4|7433.4|7428.4|7406.9|7401.9|216
1665732900000|2022-10-14 07:35:00|7408.9|7403.9|7417.4|7412.4|7420.4|7415.4|7400.9|7395.9|189
1665733200000|2022-10-14 07:40:00|7418|7413|7428.5|7423.5|7430|7425|7414|7409|133
1665733500000|2022-10-14 07:45:00|7428|7423|7432|7427|7435.5|7430.5|7420.5|7415.5|133
1665733800000|2022-10-14 07:50:00|7431.5|7426.5|7442|7437|7443.5|7438.5|7428|7423|167
1665734100000|2022-10-14 07:55:00|7441.5|7436.5|7440.5|7435.5|7449|7444|7437.5|7432.5|98
1665734400000|2022-10-14 08:00:00|7440|7435|7438|7433|7441|7436|7427|7422|88
1665734700000|2022-10-14 08:05:00|7438.5|7433.5|7448|7443|7451.5|7446.5|7435.5|7430.5|131
1665735000000|2022-10-14 08:10:00|7447.5|7442.5|7451.5|7446.5|7456|7451|7443.5|7438.5|126
1665735300000|2022-10-14 08:15:00|7451|7446|7446.5|7441.5|7456|7451|7439.5|7434.5|99
1665735600000|2022-10-14 08:20:00|7447.5|7442.5|7438|7433|7451|7446|7434.5|7429.5|162
1665735900000|2022-10-14 08:25:00|7438.5|7433.5|7438.5|7433.5|7439.5|7434.5|7429.5|7424.5|90
1665736200000|2022-10-14 08:30:00|7438|7433|7444.5|7439.5|7446.5|7441.5|7435.5|7430.5|23
1665736500000|2022-10-14 08:35:00|7444|7439|7449.5|7444.5|7450.5|7445.5|7439.5|7434.5|30
1665736800000|2022-10-14 08:40:00|7450|7445|7444.5|7439.5|7450|7445|7443.5|7438.5|32
1665737100000|2022-10-14 08:45:00|7445|7440|7442.5|7437.5|7446.5|7441.5|7438.5|7433.5|74
1665737400000|2022-10-14 08:50:00|7442|7437|7437|7432|7445|7440|7435|7430|76
1665737700000|2022-10-14 08:55:00|7436.5|7431.5|7432.5|7427.5|7438.5|7433.5|7431|7426|68
1665738000000|2022-10-14 09:00:00|7432|7427|7428.5|7423.5|7433|7428|7426|7421|49
1665738300000|2022-10-14 09:05:00|7429.5|7424.5|7434|7429|7436.5|7431.5|7429.5|7424.5|55
1665738600000|2022-10-14 09:10:00|7433.5|7428.5|7427|7422|7434.5|7429.5|7426.5|7421.5|74
1665738900000|2022-10-14 09:15:00|7426.5|7421.5|7434|7429|7435.5|7430.5|7423|7418|128
1665739200000|2022-10-14 09:20:00|7434.5|7429.5|7439|7434|7443.5|7438.5|7432.5|7427.5|44
1665739500000|2022-10-14 09:25:00|7438.5|7433.5|7425|7420|7439.5|7434.5|7423.5|7418.5|55
1665739800000|2022-10-14 09:30:00|7425.5|7420.5|7428|7423|7431|7426|7422.5|7417.5|76
1665740100000|2022-10-14 09:35:00|7427.5|7422.5|7428|7423|7428.5|7423.5|7423|7418|65
1665740400000|2022-10-14 09:40:00|7427.5|7422.5|7418|7413|7427.5|7422.5|7416|7411|68
1665740700000|2022-10-14 09:45:00|7417.5|7412.5|7433|7428|7436|7431|7412.5|7407.5|326
1665741000000|2022-10-14 09:50:00|7433.5|7428.5|7421.5|7416.5|7434|7429|7420|7415|112
1665741300000|2022-10-14 09:55:00|7422.5|7417.5|7444.5|7439.5|7446.5|7441.5|7422.5|7417.5|256
1665741600000|2022-10-14 10:00:00|7445|7440|7453.5|7448.5|7454|7449|7437.5|7432.5|215
1665741900000|2022-10-14 10:05:00|7453|7448|7448.5|7443.5|7456|7451|7446|7441|92
1665742200000|2022-10-14 10:10:00|7449|7444|7455.5|7450.5|7457.5|7452.5|7448.5|7443.5|103
1665742500000|2022-10-14 10:15:00|7455|7450|7460|7455|7460.5|7455.5|7450.5|7445.5|188
1665742800000|2022-10-14 10:20:00|7459|7454|7465.5|7460.5|7467.5|7462.5|7449.5|7444.5|134
1665743100000|2022-10-14 10:25:00|7466|7461|7472|7467|7484|7479|7459|7454|308
1665743400000|2022-10-14 10:30:00|7472.5|7467.5|7460.5|7455.5|7479|7474|7456.5|7451.5|120
1665743700000|2022-10-14 10:35:00|7461|7456|7464.5|7459.5|7470|7465|7458.5|7453.5|43
1665744000000|2022-10-14 10:40:00|7464|7459|7462.5|7457.5|7465|7460|7459.5|7454.5|27
1665744300000|2022-10-14 10:45:00|7462|7457|7472.5|7467.5|7472.5|7467.5|7458|7453|62
1665744600000|2022-10-14 10:50:00|7473|7468|7472.5|7467.5|7479|7474|7472|7467|106
1665744900000|2022-10-14 10:55:00|7473|7468|7472.5|7467.5|7474.5|7469.5|7468.5|7463.5|73
1665745200000|2022-10-14 11:00:00|7471.5|7466.5|7467.5|7462.5|7471.5|7466.5|7465.5|7460.5|103
1665745500000|2022-10-14 11:05:00|7468|7463|7476.5|7471.5|7477.5|7472.5|7467.5|7462.5|33
1665745800000|2022-10-14 11:10:00|7476|7471|7476.5|7471.5|7480|7475|7474|7469|80
1665746100000|2022-10-14 11:15:00|7477|7472|7470|7465|7478|7473|7469.5|7464.5|40
1665746400000|2022-10-14 11:20:00|7471|7466|7472|7467|7475|7470|7470|7465|44
1665746700000|2022-10-14 11:25:00|7472.5|7467.5|7463|7458|7472.5|7467.5|7462.5|7457.5|108
1665747000000|2022-10-14 11:30:00|7463.5|7458.5|7453|7448|7463.5|7458.5|7449|7444|121
1665747300000|2022-10-14 11:35:00|7452.5|7447.5|7445.5|7440.5|7454.5|7449.5|7445|7440|87
1665747600000|2022-10-14 11:40:00|7446|7441|7437|7432|7448.5|7443.5|7434.5|7429.5|119
1665747900000|2022-10-14 11:45:00|7436.5|7431.5|7434|7429|7442.5|7437.5|7433.5|7428.5|91
1665748200000|2022-10-14 11:50:00|7434.5|7429.5|7428.5|7423.5|7435|7430|7427.5|7422.5|48
1665748500000|2022-10-14 11:55:00|7428|7423|7420|7415|7430|7425|7420|7415|66
1665748800000|2022-10-14 12:00:00|7419|7414|7426|7421|7426.5|7421.5|7416.5|7411.5|124
1665749100000|2022-10-14 12:05:00|7426.5|7421.5|7431.5|7426.5|7434.5|7429.5|7426|7421|186
1665749400000|2022-10-14 12:10:00|7431|7426|7424.5|7419.5|7435|7430|7424|7419|88
1665749700000|2022-10-14 12:15:00|7425|7420|7433|7428|7434.5|7429.5|7422|7417|66
1665750000000|2022-10-14 12:20:00|7433.5|7428.5|7442|7437|7443|7438|7433.5|7428.5|48
1665750300000|2022-10-14 12:25:00|7441.5|7436.5|7433.5|7428.5|7448.5|7443.5|7433.5|7428.5|49
1665750600000|2022-10-14 12:30:00|7447.5|7442.5|7442.5|7437.5|7449.5|7444.5|7431.5|7426.5|134
1665750900000|2022-10-14 12:35:00|7443|7438|7439.5|7434.5|7443.5|7438.5|7433|7428|98
1665751200000|2022-10-14 12:40:00|7439|7434|7448.5|7443.5|7450|7445|7432.5|7427.5|73
1665751500000|2022-10-14 12:45:00|7449|7444|7460|7455|7460|7455|7448|7443|328
1665751800000|2022-10-14 12:50:00|7460.5|7455.5|7474.5|7469.5|7474.5|7469.5|7459.5|7454.5|56
1665752100000|2022-10-14 12:55:00|7475|7470|7489.5|7484.5|7499|7494|7474.5|7469.5|257
1665752400000|2022-10-14 13:00:00|7490|7485|7499|7494|7499.5|7494.5|7485|7480|245
1665752700000|2022-10-14 13:05:00|7498.5|7493.5|7506.5|7501.5|7507.5|7502.5|7490|7485|93
1665753000000|2022-10-14 13:10:00|7506|7501|7492.5|7487.5|7508|7503|7491|7486|102
1665753300000|2022-10-14 13:15:00|7493|7488|7488.5|7483.5|7493.5|7488.5|7487.5|7482.5|156
1665753600000|2022-10-14 13:20:00|7488|7483|7483.5|7478.5|7489.5|7484.5|7483|7478|73
1665753900000|2022-10-14 13:25:00|7483|7478|7480.5|7475.5|7483|7478|7476.5|7471.5|111
1665754200000|2022-10-14 13:30:00|7481|7476|7479.5|7474.5|7491.5|7486.5|7466.5|7461.5|218
1665754500000|2022-10-14 13:35:00|7479|7474|7502|7497|7506|7501|7476.5|7471.5|192
1665754800000|2022-10-14 13:40:00|7502.5|7497.5|7460|7455|7503|7498|7458.5|7453.5|183
1665755100000|2022-10-14 13:45:00|7459.5|7454.5|7466|7461|7470|7465|7453.5|7448.5|193
1665755400000|2022-10-14 13:50:00|7466.5|7461.5|7462.5|7457.5|7479.5|7474.5|7458.5|7453.5|160
1665755700000|2022-10-14 13:55:00|7463|7458|7458|7453|7471.5|7466.5|7456.5|7451.5|73
1665756000000|2022-10-14 14:00:00|7450|7445|7434.5|7429.5|7450|7445|7417.5|7412.5|595
1665756300000|2022-10-14 14:05:00|7434|7429|7422.5|7417.5|7438.5|7433.5|7417.5|7412.5|193
1665756600000|2022-10-14 14:10:00|7421.8|7416.8|7393.3|7388.3|7424.3|7419.3|7387.3|7382.3|213
1665756900000|2022-10-14 14:15:00|7392.8|7387.8|7388.3|7383.3|7400.8|7395.8|7385.8|7380.8|152
1665757200000|2022-10-14 14:20:00|7387.8|7382.8|7375.3|7370.3|7387.8|7382.8|7372.3|7367.3|212
1665757500000|2022-10-14 14:25:00|7375.8|7370.8|7391.8|7386.8|7396.3|7391.3|7373.8|7368.8|155
1665757800000|2022-10-14 14:30:00|7391.3|7386.3|7392.3|7387.3|7402.8|7397.8|7388.3|7383.3|210
1665758100000|2022-10-14 14:35:00|7391.8|7386.8|7396.3|7391.3|7400.8|7395.8|7390.3|7385.3|182
1665758400000|2022-10-14 14:40:00|7395.8|7390.8|7381.3|7376.3|7406.8|7401.8|7380.8|7375.8|172
1665758700000|2022-10-14 14:45:00|7381.8|7376.8|7387.3|7382.3|7396.8|7391.8|7380.8|7375.8|145
1665759000000|2022-10-14 14:50:00|7387.8|7382.8|7398.8|7393.8|7404.3|7399.3|7385.3|7380.3|116
1665759300000|2022-10-14 14:55:00|7398.3|7393.3|7406.8|7401.8|7407.8|7402.8|7395.8|7390.8|165
1665759600000|2022-10-14 15:00:00|7407.3|7402.3|7421.3|7416.3|7423.3|7418.3|7406.8|7401.8|151
1665759900000|2022-10-14 15:05:00|7420.8|7415.8|7406.8|7401.8|7421.8|7416.8|7404.3|7399.3|465
1665760200000|2022-10-14 15:10:00|7407.3|7402.3|7387.8|7382.8|7409.3|7404.3|7385.3|7380.3|168
1665760500000|2022-10-14 15:15:00|7388.3|7383.3|7377.8|7372.8|7391.3|7386.3|7373.3|7368.3|229
1665760800000|2022-10-14 15:20:00|7378.3|7373.3|7390.3|7385.3|7393.3|7388.3|7378.3|7373.3|211
1665761100000|2022-10-14 15:25:00|7390.8|7385.8|7398.3|7393.3|7400.3|7395.3|7388.3|7383.3|427
1665761400000|2022-10-14 15:30:00|7398.8|7392.8|7383.8|7376.8|7399.8|7392.8|7379.8|7372.8|472
1665761700000|2022-10-14 15:35:00|7382.8|7375.8|7383.8|7376.8|7384.8|7378.8|7368.8|7362.8|241
1665762000000|2022-10-14 15:40:00|7382.8|7375.8|7376.8|7369.8|7384.8|7378.8|7369.8|7362.8|60
1665762300000|2022-10-14 15:45:00|7375.8|7368.8|7366.8|7359.8|7375.8|7368.8|7363.8|7357.8|81
1665762600000|2022-10-14 15:50:00|7367.8|7360.8|7365.8|7358.8|7373.8|7366.8|7357.8|7350.8|70
1665762900000|2022-10-14 15:55:00|7364.8|7357.8|7360.8|7353.8|7368.8|7362.8|7360.8|7353.8|35
1665763200000|2022-10-14 16:00:00|7359.8|7352.8|7375.8|7368.8|7376.8|7370.8|7356.8|7349.8|102
1665763500000|2022-10-14 16:05:00|7374.8|7367.8|7354.8|7347.8|7374.8|7367.8|7353.8|7347.8|96
1665763800000|2022-10-14 16:10:00|7353.8|7348.8|7352.8|7345.8|7358.8|7352.8|7350.8|7343.8|30
1665764100000|2022-10-14 16:15:00|7351.8|7346.8|7360.8|7354.8|7361.8|7354.8|7349.8|7343.8|22
1665764400000|2022-10-14 16:20:00|7361.8|7355.8|7366.8|7359.8|7367.8|7360.8|7356.8|7349.8|56
1665764700000|2022-10-14 16:25:00|7367.8|7360.8|7371.8|7364.8|7371.8|7364.8|7362.8|7355.8|13
1665765000000|2022-10-14 16:30:00|7370.8|7363.8|7370.8|7363.8|7377.8|7370.8|7369.8|7362.8|40
1665765300000|2022-10-14 16:35:00|7369.8|7364.8|7380.8|7373.8|7383.8|7376.8|7369.8|7363.8|25
1665765600000|2022-10-14 16:40:00|7379.8|7372.8|7383.8|7377.8|7387.8|7380.8|7377.8|7371.8|13
1665765900000|2022-10-14 16:45:00|7382.8|7376.8|7372.8|7366.8|7384.8|7377.8|7372.8|7366.8|15
1665766200000|2022-10-14 16:50:00|7373.8|7365.8|7373.8|7367.8|7376.8|7370.8|7367.8|7361.8|29
1665766500000|2022-10-14 16:55:00|7375.8|7368.8|7375.8|7368.8|7376.8|7370.8|7371.8|7365.8|33
1665766800000|2022-10-14 17:00:00|7376.8|7369.8|7383.8|7375.8|7387.8|7381.8|7375.8|7368.8|13
1665767100000|2022-10-14 17:05:00|7382.8|7372.8|7371.8|7363.8|7382.8|7372.8|7368.8|7360.8|8
1665767400000|2022-10-14 17:10:00|7372.8|7364.8|7367.8|7359.8|7379.8|7372.8|7367.8|7359.8|6
1665767700000|2022-10-14 17:15:00|7370.8|7360.8|7373.8|7365.8|7379.8|7371.8|7369.8|7360.8|10
1665768000000|2022-10-14 17:20:00|7371.8|7364.8|7377.8|7369.8|7382.8|7374.8|7368.8|7357.8|63
1665768300000|2022-10-14 17:25:00|7376.8|7368.8|7381.8|7374.8|7381.8|7374.8|7371.8|7364.8|14
1665768600000|2022-10-14 17:30:00|7380.8|7373.8|7382.8|7374.8|7387.8|7378.8|7377.8|7370.8|13
1665768900000|2022-10-14 17:35:00|7381.8|7373.8|7383.8|7375.8|7385.8|7377.8|7374.8|7367.8|8
1665769200000|2022-10-14 17:40:00|7384.8|7377.8|7376.8|7369.8|7387.8|7378.8|7375.8|7367.8|10
1665769500000|2022-10-14 17:45:00|7375.8|7368.8|7377.8|7370.8|7383.8|7376.8|7375.8|7368.8|27
1665769800000|2022-10-14 17:50:00|7376.8|7369.8|7377.8|7371.8|7377.8|7371.8|7371.8|7364.8|28
1665770100000|2022-10-14 17:55:00|7378.8|7369.8|7387.2|7375.2|7387.2|7377.8|7373.3|7361.3|23
1665770400000|2022-10-14 18:00:00|7387.1|7375.1|7378.4|7366.4|7387.1|7375.1|7376.5|7364.5|0
1665770700000|2022-10-14 18:05:00|7378.3|7366.3|7373.1|7361.1|7380.1|7368.1|7371.2|7359.2|0
1665771000000|2022-10-14 18:10:00|7373|7361|7369.3|7357.3|7373|7361|7367.6|7355.6|0
1665771300000|2022-10-14 18:15:00|7367.6|7355.6|7363.8|7351.8|7371.1|7359.1|7362.1|7350.1|0
1665771600000|2022-10-14 18:20:00|7363.9|7351.9|7367.3|7355.3|7369.1|7357.1|7363.8|7351.8|0
1665771900000|2022-10-14 18:25:00|7366.5|7354.5|7365.6|7353.6|7367.4|7355.4|7360.3|7348.3|0
1665772200000|2022-10-14 18:30:00|7365.5|7353.5|7362.1|7350.1|7369.1|7357.1|7362|7350|0
1665772500000|2022-10-14 18:35:00|7363|7351|7362.2|7350.2|7365.7|7353.7|7360.4|7348.4|0
1665772800000|2022-10-14 18:40:00|7363.9|7351.9|7363.9|7351.9|7365.7|7353.7|7356.8|7344.8|0
1665773100000|2022-10-14 18:45:00|7363|7351|7363.1|7351.1|7364|7352|7356.9|7344.9|0
1665773400000|2022-10-14 18:50:00|7364|7352|7360.5|7348.5|7364|7352|7360.4|7348.4|0
1665773700000|2022-10-14 18:55:00|7360.4|7348.4|7364.1|7352.1|7365.8|7353.8|7358.7|7346.7|0
1665774000000|2022-10-14 19:00:00|7365|7353|7369.6|7357.6|7373.2|7361.2|7365|7353|0
1665774300000|2022-10-14 19:05:00|7369.5|7357.5|7363.6|7351.6|7371.3|7359.3|7360.1|7348.1|0
1665774600000|2022-10-14 19:10:00|7363.5|7351.5|7356.6|7344.6|7365.4|7353.4|7356.5|7344.5|0
1665774900000|2022-10-14 19:15:00|7356.5|7344.5|7356.7|7344.7|7358.4|7346.4|7353|7341|0
1665775200000|2022-10-14 19:20:00|7357.6|7345.6|7362.1|7350.1|7363.9|7351.9|7354.9|7342.9|0
1665775500000|2022-10-14 19:25:00|7362.9|7350.9|7365.7|7353.7|7367.5|7355.5|7358.6|7346.6|0
1665775800000|2022-10-14 19:30:00|7367.4|7355.4|7369.5|7357.5|7369.5|7357.5|7360.4|7348.4|0
1665776100000|2022-10-14 19:35:00|7369.4|7357.4|7364|7352|7373|7361|7360.4|7348.4|0
1665776400000|2022-10-14 19:40:00|7363.9|7351.9|7362.2|7350.2|7365.7|7353.7|7358.6|7346.6|0
1665776700000|2022-10-14 19:45:00|7360.5|7348.5|7362.7|7350.7|7362.7|7350.7|7357.2|7345.2|0
1665777000000|2022-10-14 19:50:00|7362.6|7350.6|7359.2|7347.2|7364.6|7352.6|7354|7342|0
1665777300000|2022-10-14 19:55:00|7357.5|7345.5|7351.5|7339.5|7357.5|7345.5|7346.9|7334.9|0
1665777600000|2022-10-14 20:00:00|7351|7339|7348.5|7336.5|7353.8|7341.8|7347.3|7335.3|0
1665777900000|2022-10-14 20:05:00|7348.2|7336.2|7351.4|7339.4|7352.2|7340.2|7347.6|7335.6|0
1665778200000|2022-10-14 20:10:00|7351.9|7339.9|7353.5|7341.5|7354.8|7342.8|7350.2|7338.2|0
1665778500000|2022-10-14 20:15:00|7353.3|7341.3|7353.9|7341.9|7354.4|7342.4|7350.7|7338.7|0
1665778800000|2022-10-14 20:20:00|7353.5|7341.5|7351.1|7339.1|7353.5|7341.5|7349.8|7337.8|0
1665779100000|2022-10-14 20:25:00|7351|7339|7348.6|7336.6|7351.1|7339.1|7348.2|7336.2|0
1665779400000|2022-10-14 20:30:00|7348.2|7336.2|7349.8|7337.8|7350.2|7338.2|7347.7|7335.7|0
1665779700000|2022-10-14 20:35:00|7350.2|7338.2|7351.4|7339.4|7351.9|7339.9|7349.8|7337.8|0
1665780000000|2022-10-14 20:40:00|7351.9|7339.9|7350.9|7338.9|7351.9|7339.9|7350.2|7338.2|0
1665780300000|2022-10-14 20:45:00|7351.3|7339.3|7349.1|7337.1|7351.4|7339.4|7348.4|7336.4|0
1665780600000|2022-10-14 20:50:00|7349.2|7337.2|7347.9|7335.9|7349.7|7337.7|7347.2|7335.2|0
1665780900000|2022-10-14 20:55:00|7348.4|7336.4|7347.3|7335.3|7353.5|7341.5|7347|7335|0
1665781200000|2022-10-14 21:00:00|7347|7335|7347|7335|7347|7335|7347|7335|0
1665957600000|2022-10-16 22:00:00|7359.7|7347.7|7359.8|7347.8|7361.9|7349.9|7354.9|7342.9|0
1665957900000|2022-10-16 22:05:00|7358.8|7346.8|7363.7|7351.7|7367.6|7355.6|7356.3|7344.3|0
1665958200000|2022-10-16 22:10:00|7364.6|7352.6|7365.8|7353.8|7366|7354|7362.5|7350.5|0
1665958500000|2022-10-16 22:15:00|7366|7354|7361.2|7349.2|7366.7|7354.7|7359.6|7347.6|0
1665958800000|2022-10-16 22:20:00|7361.6|7349.6|7362.5|7350.5|7363|7351|7359.5|7347.5|0
1665959100000|2022-10-16 22:25:00|7362.4|7350.4|7367|7355|7370.8|7358.8|7362.1|7350.1|0
1665959400000|2022-10-16 22:30:00|7366.9|7354.9|7367|7355|7369.9|7357.9|7365.8|7353.8|0
1665959700000|2022-10-16 22:35:00|7366.9|7354.9|7367.6|7355.6|7370.8|7358.8|7366.6|7354.6|0
1665960000000|2022-10-16 22:40:00|7367.9|7355.9|7365.5|7353.5|7367.9|7355.9|7364.9|7352.9|0
1665960300000|2022-10-16 22:45:00|7365.6|7353.6|7371.3|7359.3|7372.4|7360.4|7365.5|7353.5|0
1665960600000|2022-10-16 22:50:00|7371.1|7359.1|7367.9|7355.9|7372|7360|7367.9|7355.9|0
1665960900000|2022-10-16 22:55:00|7367.6|7355.6|7369.2|7357.2|7369.5|7357.5|7367.2|7355.2|0
1665961200000|2022-10-16 23:00:00|7369.3|7357.3|7370.1|7358.1|7371.1|7359.1|7368.3|7356.3|0
1665961500000|2022-10-16 23:05:00|7370.4|7358.4|7367.1|7355.1|7370.8|7358.8|7365.8|7353.8|0
1665961800000|2022-10-16 23:10:00|7367|7355|7368.3|7356.3|7369.5|7357.5|7366.7|7354.7|0
1665962100000|2022-10-16 23:15:00|7368.6|7356.6|7364.9|7352.9|7370.8|7358.8|7364.9|7352.9|0
1665962400000|2022-10-16 23:20:00|7365.3|7353.3|7362.5|7350.5|7365.5|7353.5|7360|7348|0
1665962700000|2022-10-16 23:25:00|7362.8|7350.8|7367.8|7355.8|7368.5|7356.5|7362.1|7350.1|0
1665963000000|2022-10-16 23:30:00|7367.6|7355.6|7372|7360|7372.1|7360.1|7366.9|7354.9|0
1665963300000|2022-10-16 23:35:00|7371.8|7359.8|7373.4|7361.4|7378|7366|7371.8|7359.8|0
1665963600000|2022-10-16 23:40:00|7373.6|7361.6|7373|7361|7375|7363|7371.8|7359.8|0
1665963900000|2022-10-16 23:45:00|7373.4|7361.4|7376.4|7364.4|7377.6|7365.6|7373|7361|0
1665964200000|2022-10-16 23:50:00|7376.7|7364.7|7380.4|7368.4|7380.8|7368.8|7375.9|7363.9|0
1665964500000|2022-10-16 23:55:00|7380.5|7368.5|7378.5|7366.5|7380.8|7368.8|7376.7|7364.7|0
1665964800000|2022-10-17 00:00:00|7377.6|7365.6|7379.2|7367.2|7380.4|7368.4|7375.5|7363.5|0
1665965100000|2022-10-17 00:05:00|7378.9|7366.9|7378.3|7366.3|7380.8|7368.8|7376.7|7364.7|0
1665965400000|2022-10-17 00:10:00|7378|7366|7372.5|7360.5|7378.3|7366.3|7372.5|7360.5|0
1665965700000|2022-10-17 00:15:00|7372.1|7360.1|7361.9|7349.9|7372.1|7360.1|7358.5|7346.5|0
1665966000000|2022-10-17 00:20:00|7362.8|7350.8|7370.6|7358.6|7370.6|7358.6|7362.8|7350.8|0
1665966300000|2022-10-17 00:25:00|7370.5|7358.5|7368|7356|7370.6|7358.6|7367.1|7355.1|0
1665966600000|2022-10-17 00:30:00|7367.1|7355.1|7369.8|7357.8|7374.1|7362.1|7367|7355|0
1665966900000|2022-10-17 00:35:00|7368.9|7356.9|7370.7|7358.7|7377.6|7365.6|7367.1|7355.1|0
1665967200000|2022-10-17 00:40:00|7370.6|7358.6|7374.1|7362.1|7375.8|7363.8|7370.5|7358.5|0
1665967500000|2022-10-17 00:45:00|7374|7362|7372.3|7360.3|7377.5|7365.5|7370.5|7358.5|0
1665967800000|2022-10-17 00:50:00|7370.6|7358.6|7369.7|7357.7|7372.4|7360.4|7367|7355|0
1665968100000|2022-10-17 00:55:00|7370.6|7358.6|7372.3|7360.3|7372.3|7360.3|7367|7355|0
1665968400000|2022-10-17 01:00:00|7374|7362|7372.3|7360.3|7375.8|7363.8|7366.9|7354.9|0
1665968700000|2022-10-17 01:05:00|7372.2|7360.2|7368.7|7356.7|7374.9|7362.9|7368.7|7356.7|0
1665969000000|2022-10-17 01:10:00|7368.8|7356.8|7368.7|7356.7|7372.2|7360.2|7368.7|7356.7|0
1665969300000|2022-10-17 01:15:00|7370.4|7358.4|7375.7|7363.7|7375.7|7363.7|7368.7|7356.7|0
1665969600000|2022-10-17 01:20:00|7377.4|7365.4|7377.5|7365.5|7379.2|7367.2|7375.7|7363.7|0
1665969900000|2022-10-17 01:25:00|7375.8|7363.8|7379.2|7367.2|7381|7369|7375.7|7363.7|0
1665970200000|2022-10-17 01:30:00|7377.5|7365.5|7382.7|7370.7|7383.6|7371.6|7375.8|7363.8|0
1665970500000|2022-10-17 01:35:00|7381|7369|7380.9|7368.9|7382.7|7370.7|7378.3|7366.3|0
1665970800000|2022-10-17 01:40:00|7381|7369|7379.2|7367.2|7381|7369|7377.5|7365.5|0
1665971100000|2022-10-17 01:45:00|7380.1|7368.1|7382.7|7370.7|7384.4|7372.4|7379.2|7367.2|0
1665971400000|2022-10-17 01:50:00|7382.6|7370.6|7379.1|7367.1|7382.6|7370.6|7377.4|7365.4|0
1665971700000|2022-10-17 01:55:00|7379.2|7367.2|7375.7|7363.7|7380.9|7368.9|7375.6|7363.6|0
1665972000000|2022-10-17 02:00:00|7376.5|7364.5|7374|7362|7379.2|7367.2|7371.3|7359.3|0
1665972300000|2022-10-17 02:05:00|7374.8|7362.8|7379.2|7367.2|7379.2|7367.2|7374.8|7362.8|0
1665972600000|2022-10-17 02:10:00|7377.5|7365.5|7379.2|7367.2|7381|7369|7377.5|7365.5|0
1665972900000|2022-10-17 02:15:00|7380.9|7368.9|7375.7|7363.7|7380.9|7368.9|7375.7|7363.7|0
1665973200000|2022-10-17 02:20:00|7375.6|7363.6|7377.4|7365.4|7377.4|7365.4|7372.1|7360.1|0
1665973500000|2022-10-17 02:25:00|7376.5|7364.5|7375.7|7363.7|7377.4|7365.4|7375.6|7363.6|0
1665973800000|2022-10-17 02:30:00|7377.4|7365.4|7373.9|7361.9|7378.3|7366.3|7373.9|7361.9|0
1665974100000|2022-10-17 02:35:00|7374.8|7362.8|7375.7|7363.7|7377.4|7365.4|7372.2|7360.2|0
1665974400000|2022-10-17 02:40:00|7375.6|7363.6|7379.2|7367.2|7379.2|7367.2|7373.9|7361.9|0
1665974700000|2022-10-17 02:45:00|7379.1|7367.1|7380.9|7368.9|7380.9|7368.9|7377.4|7365.4|0
1665975000000|2022-10-17 02:50:00|7379.2|7367.2|7380.9|7368.9|7380.9|7368.9|7377.4|7365.4|0
1665975300000|2022-10-17 02:55:00|7379.2|7367.2|7377.4|7365.4|7380|7368|7377.4|7365.4|0
1665975600000|2022-10-17 03:00:00|7377.5|7365.5|7375.7|7363.7|7379.2|7367.2|7375.7|7363.7|0
1665975900000|2022-10-17 03:05:00|7376.6|7364.6|7377.5|7365.5|7379.2|7367.2|7375.7|7363.7|0
1665976200000|2022-10-17 03:10:00|7377.4|7365.4|7377.5|7365.5|7379.1|7367.1|7375.7|7363.7|0
1665976500000|2022-10-17 03:15:00|7379.2|7367.2|7380.9|7368.9|7382.7|7370.7|7378.3|7366.3|0
1665976800000|2022-10-17 03:20:00|7381|7369|7381|7369|7382.7|7370.7|7380.9|7368.9|0
1665977100000|2022-10-17 03:25:00|7381.8|7369.8|7381.9|7369.9|7382.8|7370.8|7381|7369|0
1665977400000|2022-10-17 03:30:00|7382.7|7370.7|7379.2|7367.2|7382.7|7370.7|7379.2|7367.2|0
1665977700000|2022-10-17 03:35:00|7380.1|7368.1|7382.7|7370.7|7382.7|7370.7|7379.2|7367.2|0
1665978000000|2022-10-17 03:40:00|7381.8|7369.8|7379.2|7367.2|7382.7|7370.7|7379.2|7367.2|0
1665978300000|2022-10-17 03:45:00|7379.3|7367.3|7377.5|7365.5|7381|7369|7377.5|7365.5|0
1665978600000|2022-10-17 03:50:00|7378.3|7366.3|7379.2|7367.2|7379.2|7367.2|7377.5|7365.5|0
1665978900000|2022-10-17 03:55:00|7379.1|7367.1|7377.4|7365.4|7379.2|7367.2|7377.4|7365.4|0
1665979200000|2022-10-17 04:00:00|7375.7|7363.7|7374|7362|7377.4|7365.4|7373.9|7361.9|0
1665979500000|2022-10-17 04:05:00|7373.9|7361.9|7373.9|7361.9|7375.7|7363.7|7373.9|7361.9|0
1665979800000|2022-10-17 04:10:00|7373.1|7361.1|7375.7|7363.7|7375.7|7363.7|7372.2|7360.2|0
1665980100000|2022-10-17 04:15:00|7374|7362|7375.7|7363.7|7375.7|7363.7|7374|7362|0
1665980400000|2022-10-17 04:20:00|7374|7362|7374|7362|7374.8|7362.8|7374|7362|0
1665980700000|2022-10-17 04:25:00|7372.3|7360.3|7372.2|7360.2|7374|7362|7372.2|7360.2|0
1665981000000|2022-10-17 04:30:00|7372.3|7360.3|7374.2|7362.2|7375.8|7363.8|7372.3|7360.3|0
1665981300000|2022-10-17 04:35:00|7373.3|7361.3|7376|7364|7376|7364|7373.3|7361.3|0
1665981600000|2022-10-17 04:40:00|7375.9|7363.9|7376.8|7364.8|7376.8|7364.8|7375.9|7363.9|0
1665981900000|2022-10-17 04:45:00|7376|7364|7377.7|7365.7|7377.7|7365.7|7375.9|7363.9|0
1665982200000|2022-10-17 04:50:00|7377.4|7365.4|7377.4|7365.4|7377.4|7365.4|7375.7|7363.7|0
1665982500000|2022-10-17 04:55:00|7376.5|7364.5|7375.6|7363.6|7377.4|7365.4|7373.9|7361.9|0
1665982800000|2022-10-17 05:00:00|7375.5|7363.5|7379|7367|7379.1|7367.1|7373.8|7361.8|0
1665983100000|2022-10-17 05:05:00|7379.1|7367.1|7382.6|7370.6|7382.7|7370.7|7377.3|7365.3|0
1665983400000|2022-10-17 05:10:00|7381.8|7369.8|7384.4|7372.4|7386.2|7374.2|7380.9|7368.9|0
1665983700000|2022-10-17 05:15:00|7385.3|7373.3|7387.9|7375.9|7388.8|7376.8|7384.4|7372.4|0
1665984000000|2022-10-17 05:20:00|7387.8|7375.8|7384.4|7372.4|7389.6|7377.6|7384.4|7372.4|0
1665984300000|2022-10-17 05:25:00|7385.3|7373.3|7386.2|7374.2|7386.3|7374.3|7384.4|7372.4|0
1665984600000|2022-10-17 05:30:00|7386.3|7374.3|7386.3|7374.3|7386.3|7374.3|7382.8|7370.8|0
1665984900000|2022-10-17 05:35:00|7385.4|7373.4|7382.9|7370.9|7386.3|7374.3|7382.8|7370.8|0
1665985200000|2022-10-17 05:40:00|7382.8|7370.8|7387.2|7375.2|7388.1|7376.1|7382.8|7370.8|0
1665985500000|2022-10-17 05:45:00|7388.1|7376.1|7386.3|7374.3|7388.1|7376.1|7384.6|7372.6|0
1665985800000|2022-10-17 05:50:00|7384.6|7372.6|7391.6|7379.6|7391.7|7379.7|7384.6|7372.6|0
1665986100000|2022-10-17 05:55:00|7390.8|7378.8|7393.4|7381.4|7398.7|7386.7|7390.8|7378.8|0
1665986400000|2022-10-17 06:00:00|7393.5|7381.5|7393.8|7388.8|7399.8|7394.8|7385.3|7380.3|54
1665986700000|2022-10-17 06:05:00|7393.3|7388.3|7387.3|7382.3|7393.3|7388.3|7385.8|7380.8|43
1665987000000|2022-10-17 06:10:00|7387.8|7382.8|7394.8|7389.8|7395.8|7390.8|7384.3|7379.3|44
1665987300000|2022-10-17 06:15:00|7394.3|7389.3|7391.8|7386.8|7395.8|7390.8|7389.3|7384.3|17
1665987600000|2022-10-17 06:20:00|7391.3|7386.3|7389.8|7384.8|7391.8|7386.8|7388.3|7383.3|6
1665987900000|2022-10-17 06:25:00|7390.3|7385.3|7396.3|7391.3|7397.3|7392.3|7390.3|7385.3|24
1665988200000|2022-10-17 06:30:00|7397.8|7392.8|7400.8|7395.8|7404.8|7399.8|7395.8|7390.8|49
1665988500000|2022-10-17 06:35:00|7401.8|7396.8|7405.3|7400.3|7406.8|7401.8|7400.8|7395.8|89
1665988800000|2022-10-17 06:40:00|7406.3|7401.3|7411.8|7406.8|7412.3|7407.3|7406.3|7401.3|37
1665989100000|2022-10-17 06:45:00|7412.3|7407.3|7411.8|7406.8|7413.3|7408.3|7408.3|7403.3|41
1665989400000|2022-10-17 06:50:00|7411.3|7406.3|7405.8|7400.8|7411.8|7406.8|7401.8|7396.8|56
1665989700000|2022-10-17 06:55:00|7406.3|7401.3|7413.3|7408.3|7417.3|7412.3|7405.8|7400.8|93
1665990000000|2022-10-17 07:00:00|7415.8|7410.8|7457.8|7452.8|7458.8|7453.8|7409.8|7404.8|570
1665990300000|2022-10-17 07:05:00|7458.3|7453.3|7472.8|7467.8|7478.3|7473.3|7454.8|7449.8|229
1665990600000|2022-10-17 07:10:00|7472.3|7467.3|7459.8|7454.8|7482.3|7477.3|7459.3|7454.3|342
1665990900000|2022-10-17 07:15:00|7459.3|7454.3|7454.8|7449.8|7473.8|7468.8|7448.8|7443.8|231
1665991200000|2022-10-17 07:20:00|7454.3|7449.3|7462.3|7457.3|7466.3|7461.3|7448.3|7443.3|272
1665991500000|2022-10-17 07:25:00|7463.3|7458.3|7463.8|7458.8|7464.3|7459.3|7456.3|7451.3|281
1665991800000|2022-10-17 07:30:00|7463.3|7458.3|7450.3|7445.3|7463.3|7458.3|7443.3|7438.3|192
1665992100000|2022-10-17 07:35:00|7451.8|7446.8|7444.8|7439.8|7457.3|7452.3|7443.8|7438.8|102
1665992400000|2022-10-17 07:40:00|7446.7|7441.7|7457.7|7452.7|7464.2|7459.2|7444.7|7439.7|353
1665992700000|2022-10-17 07:45:00|7457.2|7452.2|7466.7|7461.7|7466.7|7461.7|7456.2|7451.2|512
1665993000000|2022-10-17 07:50:00|7466.2|7461.2|7475.2|7470.2|7476.7|7471.7|7460.2|7455.2|128
1665993300000|2022-10-17 07:55:00|7475.7|7470.7|7478.2|7473.2|7485.2|7480.2|7474.2|7469.2|154
1665993600000|2022-10-17 08:00:00|7478.7|7473.7|7478.7|7473.7|7484.2|7479.2|7475.2|7470.2|142
1665993900000|2022-10-17 08:05:00|7479.2|7474.2|7482.2|7477.2|7482.7|7477.7|7472.2|7467.2|403
1665994200000|2022-10-17 08:10:00|7482.7|7477.7|7469.2|7464.2|7482.7|7477.7|7466.2|7461.2|118
1665994500000|2022-10-17 08:15:00|7470.2|7465.2|7478.7|7473.7|7479.2|7474.2|7459.7|7454.7|181
1665994800000|2022-10-17 08:20:00|7478.2|7473.2|7478.7|7473.7|7482.2|7477.2|7474.7|7469.7|97
1665995100000|2022-10-17 08:25:00|7479.2|7474.2|7458.2|7453.2|7479.2|7474.2|7457.7|7452.7|688
1665995400000|2022-10-17 08:30:00|7458.7|7453.7|7452.7|7447.7|7461.7|7456.7|7452.7|7447.7|148
1665995700000|2022-10-17 08:35:00|7453.2|7448.2|7467.2|7462.2|7467.7|7462.7|7452.7|7447.7|874
1665996000000|2022-10-17 08:40:00|7467.7|7462.7|7455.2|7450.2|7469.2|7464.2|7452.2|7447.2|144
1665996300000|2022-10-17 08:45:00|7454.7|7449.7|7453.2|7448.2|7463.7|7458.7|7435.7|7430.7|282
1665996600000|2022-10-17 08:50:00|7453.7|7448.7|7459.7|7454.7|7462.2|7457.2|7453.2|7448.2|111
1665996900000|2022-10-17 08:55:00|7460.2|7455.2|7461.2|7456.2|7464.7|7459.7|7455.7|7450.7|84
1665997200000|2022-10-17 09:00:00|7460.7|7455.7|7460.7|7455.7|7464.2|7459.2|7455.2|7450.2|94
1665997500000|2022-10-17 09:05:00|7460.2|7455.2|7462.7|7457.7|7465.2|7460.2|7457.7|7452.7|730
1665997800000|2022-10-17 09:10:00|7462.2|7457.2|7473.2|7468.2|7473.7|7468.7|7461.2|7456.2|124
1665998100000|2022-10-17 09:15:00|7473.7|7468.7|7475.7|7470.7|7478.2|7473.2|7472.2|7467.2|98
1665998400000|2022-10-17 09:20:00|7476.2|7471.2|7479.2|7474.2|7479.2|7474.2|7474.7|7469.7|74
1665998700000|2022-10-17 09:25:00|7478.7|7473.7|7480.7|7475.7|7481.2|7476.2|7473.7|7468.7|162
1665999000000|2022-10-17 09:30:00|7481.2|7476.2|7485.2|7480.2|7487.7|7482.7|7481.2|7476.2|411
1665999300000|2022-10-17 09:35:00|7483.7|7478.7|7487.7|7482.7|7488.2|7483.2|7482.7|7477.7|49
1665999600000|2022-10-17 09:40:00|7487.2|7482.2|7481.7|7476.7|7487.7|7482.7|7481.2|7476.2|405
1665999900000|2022-10-17 09:45:00|7482.2|7477.2|7489.2|7484.2|7490.7|7485.7|7481.2|7476.2|223
1666000200000|2022-10-17 09:50:00|7489.7|7484.7|7486.7|7481.7|7492.2|7487.2|7483.2|7478.2|119
1666000500000|2022-10-17 09:55:00|7487.2|7482.2|7483.7|7478.7|7487.7|7482.7|7480.7|7475.7|380
1666000800000|2022-10-17 10:00:00|7484.2|7479.2|7491.7|7486.7|7496.7|7491.7|7483.2|7478.2|83
1666001100000|2022-10-17 10:05:00|7492.2|7487.2|7502.2|7497.2|7505.7|7500.7|7490.7|7485.7|218
1666001400000|2022-10-17 10:10:00|7501.7|7496.7|7498.7|7493.7|7506.2|7501.2|7495.7|7490.7|103
1666001700000|2022-10-17 10:15:00|7498.2|7493.2|7497.2|7492.2|7499.2|7494.2|7493.7|7488.7|59
1666002000000|2022-10-17 10:20:00|7496.2|7491.2|7496.2|7491.2|7498.2|7493.2|7494.2|7489.2|97
1666002300000|2022-10-17 10:25:00|7495.2|7490.2|7489.2|7484.2|7496.7|7491.7|7488.7|7483.7|80
1666002600000|2022-10-17 10:30:00|7490.2|7485.2|7495.2|7490.2|7496.7|7491.7|7488.2|7483.2|290
1666002900000|2022-10-17 10:35:00|7494.7|7489.7|7491.7|7486.7|7495.7|7490.7|7490.2|7485.2|77
1666003200000|2022-10-17 10:40:00|7491.2|7486.2|7491.2|7486.2|7495.2|7490.2|7490.7|7485.7|43
1666003500000|2022-10-17 10:45:00|7490.7|7485.7|7495.2|7490.2|7497.2|7492.2|7488.2|7483.2|65
1666003800000|2022-10-17 10:50:00|7494.7|7489.7|7501.2|7496.2|7504.2|7499.2|7494.2|7489.2|212
1666004100000|2022-10-17 10:55:00|7500.7|7495.7|7506.2|7501.2|7507.2|7502.2|7500.7|7495.7|195
1666004400000|2022-10-17 11:00:00|7506.7|7501.7|7502.2|7497.2|7506.7|7501.7|7501.2|7496.2|200
1666004700000|2022-10-17 11:05:00|7502.7|7497.7|7502.2|7497.2|7503.7|7498.7|7500.2|7495.2|198
1666005000000|2022-10-17 11:10:00|7502.7|7497.7|7507.7|7502.7|7508.2|7503.2|7502.2|7497.2|239
1666005300000|2022-10-17 11:15:00|7507.2|7502.2|7509.7|7504.7|7511.2|7506.2|7507.2|7502.2|143
1666005600000|2022-10-17 11:20:00|7510.2|7505.2|7510.7|7505.7|7513.2|7508.2|7509.2|7504.2|257
1666005900000|2022-10-17 11:25:00|7510.2|7505.2|7509.2|7504.2|7514.2|7509.2|7509.2|7504.2|81
1666006200000|2022-10-17 11:30:00|7509.7|7504.7|7513.2|7508.2|7514.2|7509.2|7509.7|7504.7|91
1666006500000|2022-10-17 11:35:00|7512.7|7507.7|7518.2|7513.2|7519.2|7514.2|7512.2|7507.2|99
1666006800000|2022-10-17 11:40:00|7514.7|7509.7|7510.7|7505.7|7515.2|7510.2|7510.7|7505.7|249
1666007100000|2022-10-17 11:45:00|7511.2|7506.2|7509.2|7504.2|7513.7|7508.7|7506.7|7501.7|1075
1666007400000|2022-10-17 11:50:00|7508.7|7503.7|7509.2|7504.2|7509.7|7504.7|7507.7|7502.7|41
1666007700000|2022-10-17 11:55:00|7509.7|7504.7|7510.7|7505.7|7515.7|7510.7|7508.7|7503.7|60
1666008000000|2022-10-17 12:00:00|7510.2|7505.2|7510.7|7505.7|7515.2|7510.2|7509.2|7504.2|100
1666008300000|2022-10-17 12:05:00|7510.2|7505.2|7502.2|7497.2|7510.7|7505.7|7501.7|7496.7|57
1666008600000|2022-10-17 12:10:00|7501.7|7496.7|7498.7|7493.7|7505.7|7500.7|7495.7|7490.7|109
1666008900000|2022-10-17 12:15:00|7499.2|7494.2|7506.7|7501.7|7507.7|7502.7|7498.2|7493.2|88
1666009200000|2022-10-17 12:20:00|7507.7|7502.7|7511.7|7506.7|7513.2|7508.2|7506.2|7501.2|82
1666009500000|2022-10-17 12:25:00|7512.2|7507.2|7513.2|7508.2|7514.7|7509.7|7508.7|7503.7|91
1666009800000|2022-10-17 12:30:00|7514.2|7509.2|7517.7|7512.7|7519.7|7514.7|7509.7|7504.7|293
1666010100000|2022-10-17 12:35:00|7517.2|7512.2|7517.2|7512.2|7519.7|7514.7|7513.7|7508.7|112
1666010400000|2022-10-17 12:40:00|7516.7|7511.7|7523.2|7518.2|7525.7|7520.7|7516.7|7511.7|98
1666010700000|2022-10-17 12:45:00|7523.7|7518.7|7525.7|7520.7|7527.2|7522.2|7522.7|7517.7|565
1666011000000|2022-10-17 12:50:00|7525.2|7520.2|7524.7|7519.7|7526.7|7521.7|7522.7|7517.7|59
1666011300000|2022-10-17 12:55:00|7525.2|7520.2|7526.7|7521.7|7528.7|7523.7|7523.2|7518.2|56
1666011600000|2022-10-17 13:00:00|7527.2|7522.2|7539.2|7534.2|7541.7|7536.7|7527.2|7522.2|129
1666011900000|2022-10-17 13:05:00|7539.7|7534.7|7533.7|7528.7|7539.7|7534.7|7533.2|7528.2|93
1666012200000|2022-10-17 13:10:00|7534.2|7529.2|7541.2|7536.2|7544.2|7539.2|7534.2|7529.2|156
1666012500000|2022-10-17 13:15:00|7540.7|7535.7|7541.2|7536.2|7542.7|7537.7|7538.7|7533.7|55
1666012800000|2022-10-17 13:20:00|7541.7|7536.7|7545.2|7540.2|7545.2|7540.2|7539.7|7534.7|53
1666013100000|2022-10-17 13:25:00|7544.7|7539.7|7544.2|7539.2|7547.7|7542.7|7542.7|7537.7|68
1666013400000|2022-10-17 13:30:00|7543.7|7538.7|7550.7|7545.7|7553.2|7548.2|7542.7|7537.7|265
1666013700000|2022-10-17 13:35:00|7551.2|7546.2|7565.2|7560.2|7566.2|7561.2|7551.2|7546.2|153
1666014000000|2022-10-17 13:40:00|7565.7|7560.7|7567.2|7562.2|7572.7|7567.7|7564.2|7559.2|362
1666014300000|2022-10-17 13:45:00|7567.7|7562.7|7571.2|7566.2|7572.2|7567.2|7557.7|7552.7|347
1666014600000|2022-10-17 13:50:00|7571.7|7566.7|7567.7|7562.7|7573.7|7568.7|7563.2|7558.2|191
1666014900000|2022-10-17 13:55:00|7568.2|7563.2|7552.7|7547.7|7568.7|7563.7|7551.7|7546.7|319
1666015200000|2022-10-17 14:00:00|7553.2|7548.2|7559.2|7554.2|7561.2|7556.2|7551.7|7546.7|167
1666015500000|2022-10-17 14:05:00|7559.7|7554.7|7563.2|7558.2|7566.7|7561.7|7554.2|7549.2|118
1666015800000|2022-10-17 14:10:00|7564.6|7559.6|7582.6|7577.6|7583.6|7578.6|7563.6|7558.6|129
1666016100000|2022-10-17 14:15:00|7583.1|7578.1|7578.1|7573.1|7584.1|7579.1|7573.6|7568.6|99
1666016400000|2022-10-17 14:20:00|7578.6|7573.6|7577.1|7572.1|7585.6|7580.6|7576.6|7571.6|2126
1666016700000|2022-10-17 14:25:00|7576.1|7571.1|7575.6|7570.6|7576.6|7571.6|7572.6|7567.6|569
1666017000000|2022-10-17 14:30:00|7575.1|7570.1|7575.6|7570.6|7584.1|7579.1|7572.6|7567.6|143
1666017300000|2022-10-17 14:35:00|7576.1|7571.1|7588.1|7583.1|7592.6|7587.6|7576.1|7571.1|1033
1666017600000|2022-10-17 14:40:00|7587.6|7582.6|7579.1|7574.1|7590.1|7585.1|7578.1|7573.1|3102
1666017900000|2022-10-17 14:45:00|7578.6|7573.6|7573.6|7568.6|7581.1|7576.1|7571.1|7566.1|295
1666018200000|2022-10-17 14:50:00|7574.1|7569.1|7562.1|7557.1|7575.1|7570.1|7558.6|7553.6|191
1666018500000|2022-10-17 14:55:00|7561.6|7556.6|7562.1|7557.1|7564.1|7559.1|7557.1|7552.1|127
1666018800000|2022-10-17 15:00:00|7562.6|7557.6|7564.1|7559.1|7568.1|7563.1|7561.1|7556.1|133
1666019100000|2022-10-17 15:05:00|7564.6|7559.6|7555.1|7550.1|7566.1|7561.1|7553.6|7548.6|126
1666019400000|2022-10-17 15:10:00|7554.6|7549.6|7553.1|7548.1|7559.1|7554.1|7552.1|7547.1|279
1666019700000|2022-10-17 15:15:00|7553.6|7548.6|7557.1|7552.1|7559.6|7554.6|7550.1|7545.1|373
1666020000000|2022-10-17 15:20:00|7556.1|7551.1|7564.1|7559.1|7564.1|7559.1|7554.6|7549.6|273
1666020300000|2022-10-17 15:25:00|7563.6|7558.6|7557.1|7552.1|7563.6|7558.6|7557.1|7552.1|428
1666020600000|2022-10-17 15:30:00|7557.6|7551.6|7559.6|7552.6|7563.6|7557.6|7543.6|7537.6|2050
1666020900000|2022-10-17 15:35:00|7558.6|7551.6|7556.6|7549.6|7559.6|7552.6|7547.6|7541.6|247
1666021200000|2022-10-17 15:40:00|7555.6|7550.6|7558.6|7551.6|7562.6|7556.6|7555.6|7549.6|97
1666021500000|2022-10-17 15:45:00|7559.6|7552.6|7561.6|7554.6|7561.6|7555.6|7557.6|7550.6|457
1666021800000|2022-10-17 15:50:00|7560.6|7555.6|7565.6|7558.6|7567.6|7560.6|7558.6|7551.6|439
1666022100000|2022-10-17 15:55:00|7564.6|7559.6|7556.6|7550.6|7565.6|7559.6|7556.6|7550.6|31
1666022400000|2022-10-17 16:00:00|7557.6|7551.6|7558.6|7551.6|7561.6|7555.6|7556.6|7550.6|50
1666022700000|2022-10-17 16:05:00|7557.6|7550.6|7559.6|7553.6|7564.6|7558.6|7557.6|7550.6|59
1666023000000|2022-10-17 16:10:00|7560.6|7552.6|7554.6|7547.6|7560.6|7552.6|7548.6|7541.6|34
1666023300000|2022-10-17 16:15:00|7553.6|7546.6|7547.6|7540.6|7554.6|7547.6|7546.6|7539.6|15
1666023600000|2022-10-17 16:20:00|7546.6|7541.6|7550.6|7543.6|7550.6|7543.6|7545.6|7538.6|17
1666023900000|2022-10-17 16:25:00|7549.6|7542.6|7553.6|7546.6|7554.6|7547.6|7548.6|7542.6|10
1666024200000|2022-10-17 16:30:00|7554.6|7547.6|7555.6|7548.6|7559.6|7551.6|7552.6|7546.6|10
1666024500000|2022-10-17 16:35:00|7556.6|7549.6|7550.6|7543.6|7556.6|7549.6|7548.6|7541.6|17
1666024800000|2022-10-17 16:40:00|7549.6|7542.6|7544.6|7537.6|7551.6|7544.6|7540.6|7533.6|15
1666025100000|2022-10-17 16:45:00|7545.6|7536.6|7547.6|7540.6|7549.6|7542.6|7540.6|7533.6|23
1666025400000|2022-10-17 16:50:00|7546.6|7539.6|7551.6|7544.6|7551.6|7545.6|7546.6|7539.6|6
1666025700000|2022-10-17 16:55:00|7550.6|7543.6|7546.6|7539.6|7550.6|7544.6|7544.6|7536.6|15
1666026000000|2022-10-17 17:00:00|7547.6|7540.6|7547.6|7540.6|7548.6|7540.6|7540.6|7532.6|15
1666026300000|2022-10-17 17:05:00|7548.6|7541.6|7550.6|7542.6|7553.6|7546.6|7548.6|7541.6|5
1666026600000|2022-10-17 17:10:00|7549.6|7543.6|7551.6|7543.6|7553.6|7546.6|7548.6|7541.6|1
1666026900000|2022-10-17 17:15:00|7552.6|7544.6|7548.6|7540.6|7554.6|7546.6|7547.6|7539.6|5
1666027200000|2022-10-17 17:20:00|7547.6|7539.6|7548.6|7542.6|7548.6|7542.6|7546.6|7538.6|45
1666027500000|2022-10-17 17:25:00|7547.6|7541.6|7550.6|7543.6|7550.6|7543.6|7547.6|7540.6|56
1666027800000|2022-10-17 17:30:00|7552.6|7542.6|7551.6|7543.6|7552.6|7545.6|7548.6|7540.6|1
1666028100000|2022-10-17 17:35:00|7552.6|7544.6|7552.6|7544.6|7552.6|7545.6|7548.6|7542.6|23
1666028400000|2022-10-17 17:40:00|7551.6|7545.6|7551.6|7543.6|7554.6|7546.6|7549.6|7541.6|17
1666028700000|2022-10-17 17:45:00|7550.6|7542.6|7557.6|7547.6|7557.6|7548.6|7550.6|7540.6|0
1666029000000|2022-10-17 17:50:00|7556.6|7546.6|7550.6|7541.6|7557.6|7548.6|7546.6|7538.6|68
1666029300000|2022-10-17 17:55:00|7549.6|7539.6|7553.1|7541.1|7553.6|7546.6|7547.6|7538.6|18
1666029600000|2022-10-17 18:00:00|7554.8|7542.8|7551.3|7539.3|7558.5|7546.5|7549.5|7537.5|0
1666029900000|2022-10-17 18:05:00|7551.2|7539.2|7551.4|7539.4|7551.4|7539.4|7547.8|7535.8|0
1666030200000|2022-10-17 18:10:00|7549.7|7537.7|7549.5|7537.5|7553.2|7541.2|7547.7|7535.7|0
1666030500000|2022-10-17 18:15:00|7547.8|7535.8|7549.6|7537.6|7549.6|7537.6|7545.9|7533.9|0
1666030800000|2022-10-17 18:20:00|7549.5|7537.5|7543.4|7531.4|7549.6|7537.6|7540.7|7528.7|0
1666031100000|2022-10-17 18:25:00|7542.5|7530.5|7544.3|7532.3|7544.4|7532.4|7539|7527|0
1666031400000|2022-10-17 18:30:00|7544.4|7532.4|7542.5|7530.5|7544.4|7532.4|7540.7|7528.7|0
1666031700000|2022-10-17 18:35:00|7544.2|7532.2|7549.7|7537.7|7549.7|7537.7|7542.5|7530.5|0
1666032000000|2022-10-17 18:40:00|7549.6|7537.6|7549.7|7537.7|7551.5|7539.5|7547.8|7535.8|0
1666032300000|2022-10-17 18:45:00|7551.4|7539.4|7548|7536|7551.5|7539.5|7546.1|7534.1|0
1666032600000|2022-10-17 18:50:00|7546.3|7534.3|7544.6|7532.6|7548|7536|7542.7|7530.7|0
1666032900000|2022-10-17 18:55:00|7544.5|7532.5|7544.5|7532.5|7548.1|7536.1|7542.8|7530.8|0
1666033200000|2022-10-17 19:00:00|7542.8|7530.8|7541|7529|7546.4|7534.4|7539.1|7527.1|0
1666033500000|2022-10-17 19:05:00|7541.1|7529.1|7540.9|7528.9|7544.6|7532.6|7539.1|7527.1|0
1666033800000|2022-10-17 19:10:00|7540.8|7528.8|7541|7529|7542.7|7530.7|7539.1|7527.1|0
1666034100000|2022-10-17 19:15:00|7540.9|7528.9|7541|7529|7542.8|7530.8|7535.7|7523.7|0
1666034400000|2022-10-17 19:20:00|7540.2|7528.2|7544.6|7532.6|7544.6|7532.6|7535.6|7523.6|0
1666034700000|2022-10-17 19:25:00|7545.5|7533.5|7548.1|7536.1|7548.1|7536.1|7542.8|7530.8|0
1666035000000|2022-10-17 19:30:00|7548|7536|7549.9|7537.9|7551.6|7539.6|7544.5|7532.5|0
1666035300000|2022-10-17 19:35:00|7549.8|7537.8|7546.3|7534.3|7549.9|7537.9|7546.3|7534.3|0
1666035600000|2022-10-17 19:40:00|7545.4|7533.4|7550.1|7538.1|7551.9|7539.9|7544.5|7532.5|0
1666035900000|2022-10-17 19:45:00|7550|7538|7546.4|7534.4|7550.1|7538.1|7544.7|7532.7|0
1666036200000|2022-10-17 19:50:00|7546.5|7534.5|7549.3|7537.3|7551.8|7539.8|7546.4|7534.4|0
1666036500000|2022-10-17 19:55:00|7548.4|7536.4|7545.6|7533.6|7549.3|7537.3|7540.1|7528.1|0
1666036800000|2022-10-17 20:00:00|7545.5|7533.5|7548.9|7536.9|7549.3|7537.3|7542.7|7530.7|0
1666037100000|2022-10-17 20:05:00|7549.3|7537.3|7554.6|7542.6|7555.1|7543.1|7549.3|7537.3|0
1666037400000|2022-10-17 20:10:00|7554.3|7542.3|7554.3|7542.3|7555.1|7543.1|7553.4|7541.4|0
1666037700000|2022-10-17 20:15:00|7554.2|7542.2|7561.6|7549.6|7561.6|7549.6|7553.9|7541.9|0
1666038000000|2022-10-17 20:20:00|7561.2|7549.2|7559.6|7547.6|7561.2|7549.2|7557.5|7545.5|0
1666038300000|2022-10-17 20:25:00|7559.7|7547.7|7559.1|7547.1|7560.3|7548.3|7559.1|7547.1|0
1666038600000|2022-10-17 20:30:00|7558.8|7546.8|7559.6|7547.6|7560|7548|7558.4|7546.4|0
1666038900000|2022-10-17 20:35:00|7559.7|7547.7|7560.9|7548.9|7561.6|7549.6|7558.8|7546.8|0
1666039200000|2022-10-17 20:40:00|7560.3|7548.3|7564.6|7552.6|7565.3|7553.3|7560.3|7548.3|0
1666039500000|2022-10-17 20:45:00|7564.9|7552.9|7564.1|7552.1|7565.3|7553.3|7562.8|7550.8|0
1666039800000|2022-10-17 20:50:00|7564|7552|7562.1|7550.1|7564|7552|7561.2|7549.2|0
1666040100000|2022-10-17 20:55:00|7561.6|7549.6|7560.7|7548.7|7562.1|7550.1|7560.2|7548.2|0
1666040400000|2022-10-17 21:00:00|7560.5|7548.5|7561.2|7549.2|7561.2|7549.2|7560|7548|0
1666040700000|2022-10-17 21:05:00|7561.4|7549.4|7561.2|7549.2|7561.4|7549.4|7559.8|7547.8|0
1666041000000|2022-10-17 21:10:00|7561.6|7549.6|7563.9|7551.9|7563.9|7551.9|7561.6|7549.6|0
1666041300000|2022-10-17 21:15:00|7563.8|7551.8|7566.3|7554.3|7566.3|7554.3|7563.1|7551.1|0
1666041600000|2022-10-17 21:20:00|7566.1|7554.1|7565.2|7553.2|7566.3|7554.3|7565.2|7553.2|0
1666041900000|2022-10-17 21:25:00|7565.7|7553.7|7566.8|7554.8|7566.8|7554.8|7565|7553|0
1666042200000|2022-10-17 21:30:00|7567|7555|7566.4|7554.4|7567|7555|7566.3|7554.3|0
1666042500000|2022-10-17 21:35:00|7566.5|7554.5|7567.7|7555.7|7567.7|7555.7|7566.5|7554.5|0
1666042800000|2022-10-17 21:40:00|7567.3|7555.3|7567.3|7555.3|7567.3|7555.3|7566.9|7554.9|0
1666043100000|2022-10-17 21:45:00|7566.9|7554.9|7567.8|7555.8|7568|7556|7566.8|7554.8|0
1666043400000|2022-10-17 21:50:00|7568|7556|7567.5|7555.5|7568|7556|7566.8|7554.8|0
1666043700000|2022-10-17 21:55:00|7567.6|7555.6|7573.7|7561.7|7574.4|7562.4|7567.5|7555.5|0
1666044000000|2022-10-17 22:00:00|7575.6|7563.6|7576.7|7564.7|7585.9|7573.9|7575.6|7563.6|0
1666044300000|2022-10-17 22:05:00|7576.8|7564.8|7576.7|7564.7|7577.4|7565.4|7575.5|7563.5|0
1666044600000|2022-10-17 22:10:00|7577.6|7565.6|7576.7|7564.7|7579.2|7567.2|7576|7564|0
1666044900000|2022-10-17 22:15:00|7576.5|7564.5|7582.9|7570.9|7583.8|7571.8|7575.5|7563.5|0
1666045200000|2022-10-17 22:20:00|7583.3|7571.3|7585.4|7573.4|7585.4|7573.4|7579.5|7567.5|0
1666045500000|2022-10-17 22:25:00|7585|7573|7589.2|7577.2|7592.3|7580.3|7585|7573|0
1666045800000|2022-10-17 22:30:00|7588.8|7576.8|7586.7|7574.7|7588.8|7576.8|7585.8|7573.8|0
1666046100000|2022-10-17 22:35:00|7585.8|7573.8|7583.7|7571.7|7586.8|7574.8|7583.4|7571.4|0
1666046400000|2022-10-17 22:40:00|7584.2|7572.2|7584.2|7572.2|7584.9|7572.9|7582.3|7570.3|0
1666046700000|2022-10-17 22:45:00|7584.6|7572.6|7586.7|7574.7|7587|7575|7583.7|7571.7|0
1666047000000|2022-10-17 22:50:00|7586.9|7574.9|7587|7575|7588.3|7576.3|7584.9|7572.9|0
1666047300000|2022-10-17 22:55:00|7587.1|7575.1|7586.7|7574.7|7588.3|7576.3|7586.7|7574.7|0
1666047600000|2022-10-17 23:00:00|7587.2|7575.2|7587.4|7575.4|7588.3|7576.3|7586|7574|0
1666047900000|2022-10-17 23:05:00|7587.9|7575.9|7589.2|7577.2|7589.2|7577.2|7587|7575|0
1666048200000|2022-10-17 23:10:00|7589.5|7577.5|7592.8|7580.8|7593.2|7581.2|7589.2|7577.2|0
1666048500000|2022-10-17 23:15:00|7592.5|7580.5|7593.2|7581.2|7594.1|7582.1|7591.6|7579.6|0
1666048800000|2022-10-17 23:20:00|7592.8|7580.8|7593.7|7581.7|7594.1|7582.1|7591.9|7579.9|0
1666049100000|2022-10-17 23:25:00|7594.1|7582.1|7597.9|7585.9|7598.2|7586.2|7594.1|7582.1|0
1666049400000|2022-10-17 23:30:00|7597.5|7585.5|7595.6|7583.6|7599.1|7587.1|7595.1|7583.1|0
1666049700000|2022-10-17 23:35:00|7595.9|7583.9|7600|7588|7600|7588|7595.9|7583.9|0
1666050000000|2022-10-17 23:40:00|7599.8|7587.8|7601.8|7589.8|7603.7|7591.7|7599.7|7587.7|0
1666050300000|2022-10-17 23:45:00|7602.2|7590.2|7602.5|7590.5|7602.5|7590.5|7599.3|7587.3|0
1666050600000|2022-10-17 23:50:00|7602.7|7590.7|7595.4|7583.4|7604.8|7592.8|7595.1|7583.1|0
1666050900000|2022-10-17 23:55:00|7595.1|7583.1|7598.9|7586.9|7598.9|7586.9|7595.1|7583.1|0
1666051200000|2022-10-18 00:00:00|7598.3|7586.3|7593.4|7581.4|7599.5|7587.5|7592.1|7580.1|0
1666051500000|2022-10-18 00:05:00|7593.5|7581.5|7597.1|7585.1|7597.1|7585.1|7591.4|7579.4|0
1666051800000|2022-10-18 00:10:00|7597.6|7585.6|7592.3|7580.3|7597.7|7585.7|7590.5|7578.5|0
1666052100000|2022-10-18 00:15:00|7592.5|7580.5|7587.5|7575.5|7592.5|7580.5|7585.7|7573.7|0
1666052400000|2022-10-18 00:20:00|7585.8|7573.8|7584.1|7572.1|7585.9|7573.9|7581.5|7569.5|0
1666052700000|2022-10-18 00:25:00|7584.2|7572.2|7584.2|7572.2|7587.7|7575.7|7582.5|7570.5|0
1666053000000|2022-10-18 00:30:00|7583.4|7571.4|7579|7567|7586|7574|7579|7567|0
1666053300000|2022-10-18 00:35:00|7577.3|7565.3|7580.6|7568.6|7582.3|7570.3|7577.2|7565.2|0
1666053600000|2022-10-18 00:40:00|7578.9|7566.9|7578.9|7566.9|7580.6|7568.6|7578.8|7566.8|0
1666053900000|2022-10-18 00:45:00|7578.8|7566.8|7578.8|7566.8|7579|7567|7577.1|7565.1|0
1666054200000|2022-10-18 00:50:00|7577.1|7565.1|7578.8|7566.8|7578.8|7566.8|7577|7565|0
1666054500000|2022-10-18 00:55:00|7578.7|7566.7|7582.4|7570.4|7582.4|7570.4|7577|7565|0
1666054800000|2022-10-18 01:00:00|7582.3|7570.3|7578.9|7566.9|7582.4|7570.4|7578.8|7566.8|0
1666055100000|2022-10-18 01:05:00|7578.8|7566.8|7582.4|7570.4|7584.1|7572.1|7578.8|7566.8|0
1666055400000|2022-10-18 01:10:00|7581.5|7569.5|7582.4|7570.4|7584.2|7572.2|7580.6|7568.6|0
1666055700000|2022-10-18 01:15:00|7581.5|7569.5|7575.4|7563.4|7582.4|7570.4|7573.7|7561.7|0
1666056000000|2022-10-18 01:20:00|7577.1|7565.1|7573.6|7561.6|7577.1|7565.1|7571.8|7559.8|0
1666056300000|2022-10-18 01:25:00|7572.8|7560.8|7573.7|7561.7|7575.4|7563.4|7571.9|7559.9|0
1666056600000|2022-10-18 01:30:00|7575.4|7563.4|7568.4|7556.4|7577.1|7565.1|7568.4|7556.4|0
1666056900000|2022-10-18 01:35:00|7569.3|7557.3|7570.1|7558.1|7571.8|7559.8|7566.6|7554.6|0
1666057200000|2022-10-18 01:40:00|7569.3|7557.3|7572.7|7560.7|7574.5|7562.5|7568.4|7556.4|0
1666057500000|2022-10-18 01:45:00|7572.8|7560.8|7572.7|7560.7|7574.5|7562.5|7570.9|7558.9|0
1666057800000|2022-10-18 01:50:00|7571|7559|7569.3|7557.3|7571|7559|7569.2|7557.2|0
1666058100000|2022-10-18 01:55:00|7570.1|7558.1|7569.3|7557.3|7571|7559|7565.8|7553.8|0
1666058400000|2022-10-18 02:00:00|7568.4|7556.4|7565.8|7553.8|7568.4|7556.4|7564.1|7552.1|0
1666058700000|2022-10-18 02:05:00|7565|7553|7562.1|7550.1|7565.8|7553.8|7562.1|7550.1|0
1666059000000|2022-10-18 02:10:00|7562|7550|7562|7550|7562.1|7550.1|7560.3|7548.3|0
1666059300000|2022-10-18 02:15:00|7562.1|7550.1|7563.8|7551.8|7563.8|7551.8|7562|7550|0
1666059600000|2022-10-18 02:20:00|7562.9|7550.9|7560.3|7548.3|7562.9|7550.9|7560.3|7548.3|0
1666059900000|2022-10-18 02:25:00|7558.6|7546.6|7563.8|7551.8|7563.8|7551.8|7558.6|7546.6|0
1666060200000|2022-10-18 02:30:00|7565.5|7553.5|7562.1|7550.1|7565.5|7553.5|7562.1|7550.1|0
1666060500000|2022-10-18 02:35:00|7563.8|7551.8|7562.1|7550.1|7563.8|7551.8|7560.3|7548.3|0
1666060800000|2022-10-18 02:40:00|7562|7550|7558.6|7546.6|7563.8|7551.8|7558.6|7546.6|0
1666061100000|2022-10-18 02:45:00|7557.7|7545.7|7558.6|7546.6|7558.6|7546.6|7556.8|7544.8|0
1666061400000|2022-10-18 02:50:00|7559.4|7547.4|7563.8|7551.8|7563.8|7551.8|7558.6|7546.6|0
1666061700000|2022-10-18 02:55:00|7565.5|7553.5|7563.8|7551.8|7565.5|7553.5|7563.8|7551.8|0
1666062000000|2022-10-18 03:00:00|7565.5|7553.5|7567.3|7555.3|7567.3|7555.3|7563.8|7551.8|0
1666062300000|2022-10-18 03:05:00|7565.6|7553.6|7569.1|7557.1|7569.1|7557.1|7565.6|7553.6|0
1666062600000|2022-10-18 03:10:00|7569|7557|7567.4|7555.4|7569.1|7557.1|7567.3|7555.3|0
1666062900000|2022-10-18 03:15:00|7569.1|7557.1|7572.7|7560.7|7572.7|7560.7|7567.4|7555.4|0
1666063200000|2022-10-18 03:20:00|7571.8|7559.8|7569.2|7557.2|7571.8|7559.8|7567.5|7555.5|0
1666063500000|2022-10-18 03:25:00|7567.5|7555.5|7569.3|7557.3|7569.3|7557.3|7565.8|7553.8|0
1666063800000|2022-10-18 03:30:00|7570.1|7558.1|7583.4|7571.4|7586.8|7574.8|7569.2|7557.2|0
1666064100000|2022-10-18 03:35:00|7584.2|7572.2|7588.7|7576.7|7588.7|7576.7|7582.5|7570.5|0
1666064400000|2022-10-18 03:40:00|7588.6|7576.6|7606.3|7594.3|7606.3|7594.3|7586.9|7574.9|0
1666064700000|2022-10-18 03:45:00|7608|7596|7608.2|7596.2|7611.7|7599.7|7601|7589|0
1666065000000|2022-10-18 03:50:00|7609.9|7597.9|7613.3|7601.3|7613.4|7601.4|7604.7|7592.7|0
1666065300000|2022-10-18 03:55:00|7613.2|7601.2|7608|7596|7613.2|7601.2|7607.9|7595.9|0
1666065600000|2022-10-18 04:00:00|7608.1|7596.1|7615.3|7603.3|7617.1|7605.1|7606.3|7594.3|0
1666065900000|2022-10-18 04:05:00|7616.2|7604.2|7617.1|7605.1|7619.1|7607.1|7615.3|7603.3|0
1666066200000|2022-10-18 04:10:00|7617.2|7605.2|7629.3|7617.3|7629.4|7617.4|7617.2|7605.2|0
1666066500000|2022-10-18 04:15:00|7629.4|7617.4|7637.9|7625.9|7638.2|7626.2|7629.3|7617.3|0
1666066800000|2022-10-18 04:20:00|7637.1|7625.1|7641.7|7629.7|7641.7|7629.7|7636.2|7624.2|0
1666067100000|2022-10-18 04:25:00|7643.4|7631.4|7643.5|7631.5|7647.1|7635.1|7641.7|7629.7|0
1666067400000|2022-10-18 04:30:00|7641.8|7629.8|7647.1|7635.1|7647.2|7635.2|7639.1|7627.1|0
1666067700000|2022-10-18 04:35:00|7647.2|7635.2|7641.8|7629.8|7647.2|7635.2|7641.7|7629.7|0
1666068000000|2022-10-18 04:40:00|7641.7|7629.7|7641.2|7629.2|7641.8|7629.8|7639.4|7627.4|0
1666068300000|2022-10-18 04:45:00|7642.9|7630.9|7641.1|7629.1|7642.9|7630.9|7639.4|7627.4|0
1666068600000|2022-10-18 04:50:00|7639.4|7627.4|7637.6|7625.6|7641.1|7629.1|7637.6|7625.6|0
1666068900000|2022-10-18 04:55:00|7639.3|7627.3|7637.7|7625.7|7646.2|7634.2|7637.6|7625.6|0
1666069200000|2022-10-18 05:00:00|7637.6|7625.6|7642.9|7630.9|7642.9|7630.9|7635.9|7623.9|0
1666069500000|2022-10-18 05:05:00|7643|7631|7635.8|7623.8|7643|7631|7635.8|7623.8|0
1666069800000|2022-10-18 05:10:00|7634.1|7622.1|7641|7629|7641|7629|7632.3|7620.3|0
1666070100000|2022-10-18 05:15:00|7640.5|7628.5|7633.1|7621.1|7640.5|7628.5|7633.1|7621.1|0
1666070400000|2022-10-18 05:20:00|7633|7621|7627.9|7615.9|7633.1|7621.1|7627.9|7615.9|0
1666070700000|2022-10-18 05:25:00|7628.8|7616.8|7629.6|7617.6|7633.1|7621.1|7627.9|7615.9|0
1666071000000|2022-10-18 05:30:00|7627.9|7615.9|7634.9|7622.9|7634.9|7622.9|7627.9|7615.9|0
1666071300000|2022-10-18 05:35:00|7633.2|7621.2|7641.2|7629.2|7641.2|7629.2|7632.6|7620.6|0
1666071600000|2022-10-18 05:40:00|7642.9|7630.9|7641.1|7629.1|7643|7631|7639.3|7627.3|0
1666071900000|2022-10-18 05:45:00|7641|7629|7636.9|7624.9|7642.1|7630.1|7636.9|7624.9|0
1666072200000|2022-10-18 05:50:00|7638.6|7626.6|7630.2|7618.2|7638.6|7626.6|7628.5|7616.5|0
1666072500000|2022-10-18 05:55:00|7628.5|7616.5|7621.5|7609.5|7628.5|7616.5|7619.6|7607.6|0
1666072800000|2022-10-18 06:00:00|7621.4|7609.4|7605.1|7600.1|7621.5|7609.5|7596.1|7591.1|84
1666073100000|2022-10-18 06:05:00|7605.6|7600.6|7604.1|7599.1|7605.6|7600.6|7598.6|7593.6|29
1666073400000|2022-10-18 06:10:00|7605.1|7600.1|7614.1|7609.1|7614.1|7609.1|7603.6|7598.6|50
1666073700000|2022-10-18 06:15:00|7611.6|7606.6|7614.1|7609.1|7617.6|7612.6|7608.6|7603.6|49
1666074000000|2022-10-18 06:20:00|7614.6|7609.6|7613.6|7608.6|7620.1|7615.1|7612.1|7607.1|36
1666074300000|2022-10-18 06:25:00|7614.1|7609.1|7614.6|7609.6|7617.1|7612.1|7611.6|7606.6|24
1666074600000|2022-10-18 06:30:00|7614.1|7609.1|7610.6|7605.6|7615.1|7610.1|7610.1|7605.1|53
1666074900000|2022-10-18 06:35:00|7611.6|7606.6|7614.1|7609.1|7615.6|7610.6|7609.6|7604.6|14
1666075200000|2022-10-18 06:40:00|7613.6|7608.6|7632.1|7627.1|7634.6|7629.6|7613.1|7608.1|160
1666075500000|2022-10-18 06:45:00|7631.6|7626.6|7631.6|7626.6|7638.1|7633.1|7626.6|7621.6|262
1666075800000|2022-10-18 06:50:00|7632.1|7627.1|7624.6|7619.6|7633.1|7628.1|7620.6|7615.6|45
1666076100000|2022-10-18 06:55:00|7625.1|7620.1|7629.1|7624.1|7629.6|7624.6|7623.1|7618.1|106
1666076400000|2022-10-18 07:00:00|7630.6|7625.6|7628.1|7623.1|7633.1|7628.1|7605.1|7600.1|995
1666076700000|2022-10-18 07:05:00|7628.6|7623.6|7648.1|7643.1|7648.1|7643.1|7625.6|7620.6|949
1666077000000|2022-10-18 07:10:00|7648.6|7643.6|7626.1|7621.1|7649.1|7644.1|7623.6|7618.6|525
1666077300000|2022-10-18 07:15:00|7626.6|7621.6|7626.6|7621.6|7640.1|7635.1|7624.1|7619.1|339
1666077600000|2022-10-18 07:20:00|7627.1|7622.1|7645.1|7640.1|7648.1|7643.1|7617.6|7612.6|295
1666077900000|2022-10-18 07:25:00|7644.6|7639.6|7652.1|7647.1|7654.6|7649.6|7641.6|7636.6|230
1666078200000|2022-10-18 07:30:00|7651.1|7646.1|7657.1|7652.1|7660.1|7655.1|7648.1|7643.1|1364
1666078500000|2022-10-18 07:35:00|7657.6|7652.6|7661.1|7656.1|7670.6|7665.6|7654.1|7649.1|443
1666078800000|2022-10-18 07:40:00|7662.1|7657.1|7667.1|7662.1|7675.6|7670.6|7658.6|7653.6|239
1666079100000|2022-10-18 07:45:00|7667.6|7662.6|7668.1|7663.1|7669.1|7664.1|7655.6|7650.6|867
1666079400000|2022-10-18 07:50:00|7667.6|7662.6|7666.6|7661.6|7674.6|7669.6|7663.1|7658.1|130
1666079700000|2022-10-18 07:55:00|7666.1|7661.1|7663.6|7658.6|7672.6|7667.6|7663.6|7658.6|135
1666080000000|2022-10-18 08:00:00|7663.1|7658.1|7668.6|7663.6|7668.6|7663.6|7661.6|7656.6|156
1666080300000|2022-10-18 08:05:00|7668.1|7663.1|7664.6|7659.6|7672.6|7667.6|7664.6|7659.6|1324
1666080600000|2022-10-18 08:10:00|7664.1|7659.1|7672.6|7667.6|7673.6|7668.6|7662.6|7657.6|1197
1666080900000|2022-10-18 08:15:00|7672.1|7667.1|7675.1|7670.1|7676.1|7671.1|7670.6|7665.6|682
1666081200000|2022-10-18 08:20:00|7675.6|7670.6|7670.1|7665.1|7675.6|7670.6|7669.1|7664.1|118
1666081500000|2022-10-18 08:25:00|7669.6|7664.6|7662.1|7657.1|7670.1|7665.1|7659.6|7654.6|149
1666081800000|2022-10-18 08:30:00|7662.6|7657.6|7661.1|7656.1|7667.6|7662.6|7658.6|7653.6|1517
1666082100000|2022-10-18 08:35:00|7661.6|7656.6|7650.6|7645.6|7661.6|7656.6|7645.6|7640.6|186
1666082400000|2022-10-18 08:40:00|7651.1|7646.1|7641.1|7636.1|7652.1|7647.1|7638.1|7633.1|304
1666082700000|2022-10-18 08:45:00|7640.6|7635.6|7648.6|7643.6|7649.1|7644.1|7636.6|7631.6|886
1666083000000|2022-10-18 08:50:00|7649.6|7644.6|7646.6|7641.6|7652.6|7647.6|7646.1|7641.1|96
1666083300000|2022-10-18 08:55:00|7647.1|7642.1|7634.1|7629.1|7650.1|7645.1|7631.6|7626.6|851
1666083600000|2022-10-18 09:00:00|7633.6|7628.6|7629.6|7624.6|7635.6|7630.6|7621.6|7616.6|191
1666083900000|2022-10-18 09:05:00|7629.1|7624.1|7616.1|7611.1|7632.6|7627.6|7615.6|7610.6|1546
1666084200000|2022-10-18 09:10:00|7616.6|7611.6|7616.1|7611.1|7624.6|7619.6|7613.1|7608.1|232
1666084500000|2022-10-18 09:15:00|7616.6|7611.6|7620.6|7615.6|7622.6|7617.6|7614.1|7609.1|172
1666084800000|2022-10-18 09:20:00|7620.1|7615.1|7608.1|7603.1|7620.6|7615.6|7607.6|7602.6|1151
1666085100000|2022-10-18 09:25:00|7608.6|7603.6|7611.1|7606.1|7612.1|7607.1|7602.1|7597.1|627
1666085400000|2022-10-18 09:30:00|7611.6|7606.6|7603.6|7598.6|7619.1|7614.1|7601.1|7596.1|103
1666085700000|2022-10-18 09:35:00|7603.1|7598.1|7605.1|7600.1|7607.1|7602.1|7600.6|7595.6|509
1666086000000|2022-10-18 09:40:00|7604.6|7599.6|7603.1|7598.1|7606.1|7601.1|7599.1|7594.1|101
1666086300000|2022-10-18 09:45:00|7602.6|7597.6|7609.1|7604.1|7611.1|7606.1|7600.6|7595.6|130
1666086600000|2022-10-18 09:50:00|7608.1|7603.1|7611.6|7606.6|7612.1|7607.1|7603.6|7598.6|111
1666086900000|2022-10-18 09:55:00|7611.1|7606.1|7619.6|7614.6|7620.6|7615.6|7610.6|7605.6|160
1666087200000|2022-10-18 10:00:00|7619.1|7614.1|7616.1|7611.1|7620.6|7615.6|7613.1|7608.1|310
1666087500000|2022-10-18 10:05:00|7616.6|7611.6|7612.1|7607.1|7621.6|7616.6|7609.6|7604.6|998
1666087800000|2022-10-18 10:10:00|7611.6|7606.6|7622.1|7617.1|7622.6|7617.6|7607.1|7602.1|270
1666088100000|2022-10-18 10:15:00|7621.6|7616.6|7627.1|7622.1|7628.6|7623.6|7621.1|7616.1|94
1666088400000|2022-10-18 10:20:00|7626.6|7621.6|7634.6|7629.6|7637.1|7632.1|7626.1|7621.1|113
1666088700000|2022-10-18 10:25:00|7635.1|7630.1|7634.1|7629.1|7638.1|7633.1|7630.1|7625.1|308
1666089000000|2022-10-18 10:30:00|7633.6|7628.6|7631.1|7626.1|7633.6|7628.6|7624.1|7619.1|65
1666089300000|2022-10-18 10:35:00|7630.6|7625.6|7632.6|7627.6|7640.6|7635.6|7630.1|7625.1|164
1666089600000|2022-10-18 10:40:00|7632.1|7627.1|7629.1|7624.1|7635.1|7630.1|7628.1|7623.1|60
1666089900000|2022-10-18 10:45:00|7628.6|7623.6|7631.1|7626.1|7635.1|7630.1|7627.6|7622.6|58
1666090200000|2022-10-18 10:50:00|7630.6|7625.6|7632.1|7627.1|7632.1|7627.1|7625.6|7620.6|60
1666090500000|2022-10-18 10:55:00|7632.6|7627.6|7626.1|7621.1|7634.1|7629.1|7621.1|7616.1|107
1666090800000|2022-10-18 11:00:00|7625.6|7620.6|7634.1|7629.1|7637.1|7632.1|7625.1|7620.1|85
1666091100000|2022-10-18 11:05:00|7633.6|7628.6|7637.1|7632.1|7638.6|7633.6|7631.1|7626.1|61
1666091400000|2022-10-18 11:10:00|7637.6|7632.6|7637.1|7632.1|7640.1|7635.1|7634.6|7629.6|352
1666091700000|2022-10-18 11:15:00|7636.6|7631.6|7636.6|7631.6|7638.1|7633.1|7633.1|7628.1|316
1666092000000|2022-10-18 11:20:00|7637.1|7632.1|7641.6|7636.6|7644.1|7639.1|7636.6|7631.6|313
1666092300000|2022-10-18 11:25:00|7642.1|7637.1|7642.6|7637.6|7646.6|7641.6|7638.6|7633.6|250
1666092600000|2022-10-18 11:30:00|7643.1|7638.1|7650.6|7645.6|7651.1|7646.1|7642.6|7637.6|135
1666092900000|2022-10-18 11:35:00|7650.1|7645.1|7655.6|7650.6|7655.6|7650.6|7647.1|7642.1|1758
1666093200000|2022-10-18 11:40:00|7652.9|7647.9|7652.9|7647.9|7654.9|7649.9|7651.4|7646.4|38
1666093500000|2022-10-18 11:45:00|7653.4|7648.4|7657.9|7652.9|7659.4|7654.4|7651.9|7646.9|858
1666093800000|2022-10-18 11:50:00|7657.4|7652.4|7657.9|7652.9|7660.4|7655.4|7653.9|7648.9|809
1666094100000|2022-10-18 11:55:00|7657.4|7652.4|7654.9|7649.9|7658.4|7653.4|7652.4|7647.4|58
1666094400000|2022-10-18 12:00:00|7654.4|7649.4|7655.4|7650.4|7659.4|7654.4|7653.9|7648.9|46
1666094700000|2022-10-18 12:05:00|7656.4|7651.4|7666.4|7661.4|7666.9|7661.9|7654.4|7649.4|6928
1666095000000|2022-10-18 12:10:00|7667.9|7662.9|7673.9|7668.9|7675.4|7670.4|7665.9|7660.9|2635
1666095300000|2022-10-18 12:15:00|7673.4|7668.4|7668.4|7663.4|7677.9|7672.9|7667.4|7662.4|2616
1666095600000|2022-10-18 12:20:00|7667.9|7662.9|7672.9|7667.9|7673.4|7668.4|7667.4|7662.4|96
1666095900000|2022-10-18 12:25:00|7673.4|7668.4|7677.9|7672.9|7678.4|7673.4|7669.4|7664.4|105
1666096200000|2022-10-18 12:30:00|7678.4|7673.4|7682.4|7677.4|7686.4|7681.4|7677.9|7672.9|89
1666096500000|2022-10-18 12:35:00|7682.9|7677.9|7687.4|7682.4|7688.4|7683.4|7682.4|7677.4|46
1666096800000|2022-10-18 12:40:00|7686.9|7681.9|7686.9|7681.9|7691.4|7686.4|7685.9|7680.9|1078
1666097100000|2022-10-18 12:45:00|7687.4|7682.4|7691.9|7686.9|7693.4|7688.4|7682.9|7677.9|67
1666097400000|2022-10-18 12:50:00|7691.4|7686.4|7685.4|7680.4|7695.4|7690.4|7683.4|7678.4|61
1666097700000|2022-10-18 12:55:00|7685.9|7680.9|7684.4|7679.4|7687.9|7682.9|7681.4|7676.4|44
1666098000000|2022-10-18 13:00:00|7683.9|7678.9|7678.9|7673.9|7686.4|7681.4|7678.4|7673.4|67
1666098300000|2022-10-18 13:05:00|7679.4|7674.4|7671.4|7666.4|7679.9|7674.9|7671.4|7666.4|279
1666098600000|2022-10-18 13:10:00|7670.9|7665.9|7665.9|7660.9|7671.9|7666.9|7663.9|7658.9|639
1666098900000|2022-10-18 13:15:00|7665.4|7660.4|7670.4|7665.4|7670.4|7665.4|7663.4|7658.4|80
1666099200000|2022-10-18 13:20:00|7670.9|7665.9|7667.9|7662.9|7670.9|7665.9|7663.9|7658.9|302
1666099500000|2022-10-18 13:25:00|7667.4|7662.4|7676.9|7671.9|7676.9|7671.9|7666.9|7661.9|69
1666099800000|2022-10-18 13:30:00|7676.4|7671.4|7674.9|7669.9|7681.4|7676.4|7670.4|7665.4|344
1666100100000|2022-10-18 13:35:00|7674.4|7669.4|7682.4|7677.4|7685.9|7680.9|7674.4|7669.4|515
1666100400000|2022-10-18 13:40:00|7681.9|7676.9|7672.9|7667.9|7681.9|7676.9|7666.9|7661.9|239
1666100700000|2022-10-18 13:45:00|7673.4|7668.4|7671.4|7666.4|7673.9|7668.9|7662.9|7657.9|240
1666101000000|2022-10-18 13:50:00|7672.4|7667.4|7657.9|7652.9|7680.4|7675.4|7654.4|7649.4|1776
1666101300000|2022-10-18 13:55:00|7658.4|7653.4|7659.9|7654.9|7669.9|7664.9|7657.9|7652.9|194
1666101600000|2022-10-18 14:00:00|7661.4|7656.4|7675.9|7670.9|7675.9|7670.9|7659.9|7654.9|190
1666101900000|2022-10-18 14:05:00|7675.4|7670.4|7681.4|7676.4|7681.9|7676.9|7674.4|7669.4|293
1666102200000|2022-10-18 14:10:00|7682.3|7677.3|7672.8|7667.8|7682.8|7677.8|7672.3|7667.3|247
1666102500000|2022-10-18 14:15:00|7673.3|7668.3|7668.3|7663.3|7675.3|7670.3|7667.3|7662.3|458
1666102800000|2022-10-18 14:20:00|7668.8|7663.8|7657.3|7652.3|7668.8|7663.8|7655.3|7650.3|199
1666103100000|2022-10-18 14:25:00|7657.8|7652.8|7646.8|7641.8|7661.8|7656.8|7646.8|7641.8|613
1666103400000|2022-10-18 14:30:00|7646.3|7641.3|7644.8|7639.8|7652.8|7647.8|7641.3|7636.3|406
1666103700000|2022-10-18 14:35:00|7644.3|7639.3|7638.8|7633.8|7645.3|7640.3|7635.3|7630.3|175
1666104000000|2022-10-18 14:40:00|7639.3|7634.3|7643.3|7638.3|7643.3|7638.3|7637.3|7632.3|2280
1666104300000|2022-10-18 14:45:00|7642.8|7637.8|7641.8|7636.8|7645.3|7640.3|7637.3|7632.3|175
1666104600000|2022-10-18 14:50:00|7642.3|7637.3|7642.3|7637.3|7644.3|7639.3|7639.3|7634.3|190
1666104900000|2022-10-18 14:55:00|7641.8|7636.8|7640.8|7635.8|7645.3|7640.3|7637.3|7632.3|153
1666105200000|2022-10-18 15:00:00|7640.3|7635.3|7640.3|7635.3|7641.3|7636.3|7634.8|7629.8|315
1666105500000|2022-10-18 15:05:00|7640.8|7635.8|7634.3|7629.3|7646.8|7641.8|7630.8|7625.8|1916
1666105800000|2022-10-18 15:10:00|7633.8|7628.8|7625.3|7620.3|7635.3|7630.3|7620.8|7615.8|334
1666106100000|2022-10-18 15:15:00|7624.8|7619.8|7622.8|7617.8|7631.3|7626.3|7621.8|7616.8|1222
1666106400000|2022-10-18 15:20:00|7623.3|7618.3|7613.3|7608.3|7624.8|7619.8|7611.8|7606.8|741
1666106700000|2022-10-18 15:25:00|7612.8|7607.8|7621.3|7616.3|7623.3|7618.3|7608.8|7603.8|439
1666107000000|2022-10-18 15:30:00|7621.8|7615.8|7613.8|7606.8|7622.8|7615.8|7607.8|7601.8|516
1666107300000|2022-10-18 15:35:00|7612.8|7605.8|7608.8|7601.8|7613.8|7606.8|7600.8|7594.8|243
1666107600000|2022-10-18 15:40:00|7607.8|7600.8|7612.8|7606.8|7612.8|7606.8|7603.8|7596.8|74
1666107900000|2022-10-18 15:45:00|7611.8|7605.8|7622.8|7616.8|7623.8|7617.8|7611.8|7605.8|107
1666108200000|2022-10-18 15:50:00|7623.8|7615.8|7626.8|7619.8|7632.8|7625.8|7620.8|7614.8|87
1666108500000|2022-10-18 15:55:00|7625.8|7618.8|7628.8|7622.8|7629.8|7622.8|7617.8|7611.8|84
1666108800000|2022-10-18 16:00:00|7629.8|7621.8|7629.8|7622.8|7629.8|7623.8|7621.8|7614.8|89
1666109100000|2022-10-18 16:05:00|7628.8|7621.8|7638.8|7631.8|7638.8|7631.8|7623.8|7616.8|59
1666109400000|2022-10-18 16:10:00|7637.8|7630.8|7644.8|7637.8|7646.8|7640.8|7637.8|7630.8|84
1666109700000|2022-10-18 16:15:00|7645.8|7638.8|7646.8|7639.8|7648.8|7642.8|7637.8|7631.8|85
1666110000000|2022-10-18 16:20:00|7645.8|7638.8|7639.8|7632.8|7647.8|7641.8|7638.8|7632.8|65
1666110300000|2022-10-18 16:25:00|7638.8|7631.8|7641.8|7634.8|7641.8|7634.8|7633.8|7626.8|60
1666110600000|2022-10-18 16:30:00|7640.8|7635.8|7646.8|7639.8|7646.8|7640.8|7638.8|7632.8|64
1666110900000|2022-10-18 16:35:00|7647.8|7640.8|7649.8|7642.8|7654.8|7648.8|7646.8|7639.8|60
1666111200000|2022-10-18 16:40:00|7648.8|7641.8|7646.8|7640.8|7650.8|7644.8|7646.8|7639.8|458
1666111500000|2022-10-18 16:45:00|7647.8|7639.8|7646.8|7639.8|7647.8|7640.8|7640.8|7634.8|190
1666111800000|2022-10-18 16:50:00|7645.8|7638.8|7648.8|7641.8|7649.8|7642.8|7641.8|7634.8|62
1666112100000|2022-10-18 16:55:00|7647.8|7640.8|7638.8|7631.8|7647.8|7640.8|7635.8|7628.8|28
1666112400000|2022-10-18 17:00:00|7641.8|7632.8|7626.8|7618.8|7643.8|7635.8|7621.8|7613.8|99
1666112700000|2022-10-18 17:05:00|7625.8|7617.8|7627.8|7619.8|7631.8|7624.8|7619.8|7612.8|57
1666113000000|2022-10-18 17:10:00|7626.8|7620.8|7639.8|7632.8|7642.8|7635.8|7625.8|7617.8|21
1666113300000|2022-10-18 17:15:00|7638.8|7631.8|7636.8|7628.8|7642.8|7635.8|7634.8|7626.8|7
1666113600000|2022-10-18 17:20:00|7635.8|7627.8|7640.8|7633.8|7643.8|7635.8|7632.8|7625.8|4
1666113900000|2022-10-18 17:25:00|7639.8|7631.8|7647.8|7639.8|7648.8|7640.8|7638.8|7631.8|14
1666114200000|2022-10-18 17:30:00|7646.8|7638.8|7654.8|7647.8|7654.8|7647.8|7643.8|7635.8|9
1666114500000|2022-10-18 17:35:00|7651.8|7644.8|7648.8|7641.8|7654.8|7647.8|7646.8|7638.8|23
1666114800000|2022-10-18 17:40:00|7650.8|7642.8|7645.8|7638.8|7651.8|7643.8|7645.8|7637.8|6
1666115100000|2022-10-18 17:45:00|7644.8|7635.8|7652.8|7643.8|7652.8|7643.8|7640.8|7632.8|7
1666115400000|2022-10-18 17:50:00|7651.8|7641.8|7658.8|7649.8|7659.8|7651.8|7648.8|7641.8|48
1666115700000|2022-10-18 17:55:00|7657.8|7645.8|7654.8|7642.8|7659.8|7651.8|7648.8|7638.8|25
1666116000000|2022-10-18 18:00:00|7655.7|7643.7|7649.7|7637.7|7658.6|7646.6|7647.9|7635.9|0
1666116300000|2022-10-18 18:05:00|7647.9|7635.9|7647.9|7635.9|7653.4|7641.4|7644.4|7632.4|0
1666116600000|2022-10-18 18:10:00|7648|7636|7648|7636|7651.6|7639.6|7647.9|7635.9|0
1666116900000|2022-10-18 18:15:00|7647.9|7635.9|7646.1|7634.1|7648.9|7636.9|7644.3|7632.3|0
1666117200000|2022-10-18 18:20:00|7646|7634|7653.2|7641.2|7653.2|7641.2|7642.5|7630.5|0
1666117500000|2022-10-18 18:25:00|7651.5|7639.5|7655.1|7643.1|7655.1|7643.1|7647.9|7635.9|0
1666117800000|2022-10-18 18:30:00|7655|7643|7649.8|7637.8|7655.1|7643.1|7647.9|7635.9|0
1666118100000|2022-10-18 18:35:00|7649.7|7637.7|7637|7625|7651.6|7639.6|7633.4|7621.4|0
1666118400000|2022-10-18 18:40:00|7636.9|7624.9|7622.4|7610.4|7638.8|7626.8|7622.3|7610.3|0
1666118700000|2022-10-18 18:45:00|7623.3|7611.3|7622.1|7610.1|7627.8|7615.8|7614.9|7602.9|0
1666119000000|2022-10-18 18:50:00|7621.2|7609.2|7625.7|7613.7|7626.7|7614.7|7616.8|7604.8|0
1666119300000|2022-10-18 18:55:00|7625.8|7613.8|7627.6|7615.6|7629.4|7617.4|7622.2|7610.2|0
1666119600000|2022-10-18 19:00:00|7627.5|7615.5|7620.2|7608.2|7627.6|7615.6|7616.6|7604.6|0
1666119900000|2022-10-18 19:05:00|7620.3|7608.3|7622|7610|7627.4|7615.4|7620.2|7608.2|0
1666120200000|2022-10-18 19:10:00|7622.1|7610.1|7620.2|7608.2|7625.6|7613.6|7618.3|7606.3|0
1666120500000|2022-10-18 19:15:00|7620.1|7608.1|7623.8|7611.8|7625.6|7613.6|7616.6|7604.6|0
1666120800000|2022-10-18 19:20:00|7623.7|7611.7|7629.2|7617.2|7629.3|7617.3|7620.2|7608.2|0
1666121100000|2022-10-18 19:25:00|7627.5|7615.5|7631|7619|7631.1|7619.1|7625.6|7613.6|0
1666121400000|2022-10-18 19:30:00|7629.3|7617.3|7645.4|7633.4|7647.2|7635.2|7629.2|7617.2|0
1666121700000|2022-10-18 19:35:00|7645.5|7633.5|7643.6|7631.6|7647.1|7635.1|7636.5|7624.5|0
1666122000000|2022-10-18 19:40:00|7644.4|7632.4|7647.2|7635.2|7649|7637|7643.5|7631.5|0
1666122300000|2022-10-18 19:45:00|7647.1|7635.1|7643.7|7631.7|7647.2|7635.2|7641.7|7629.7|0
1666122600000|2022-10-18 19:50:00|7643.8|7631.8|7643.5|7631.5|7650.9|7638.9|7641.7|7629.7|0
1666122900000|2022-10-18 19:55:00|7643.6|7631.6|7648.3|7636.3|7648.3|7636.3|7639.8|7627.8|0
1666123200000|2022-10-18 20:00:00|7647.4|7635.4|7664.3|7652.3|7668|7656|7628.8|7616.8|0
1666123500000|2022-10-18 20:05:00|7664.7|7652.7|7663.2|7651.2|7669.1|7657.1|7658.6|7646.6|0
1666123800000|2022-10-18 20:10:00|7662.9|7650.9|7666.1|7654.1|7669.8|7657.8|7661.6|7649.6|0
1666124100000|2022-10-18 20:15:00|7666.6|7654.6|7682|7670|7682.4|7670.4|7666.6|7654.6|0
1666124400000|2022-10-18 20:20:00|7682.2|7670.2|7681|7669|7682.6|7670.6|7677.8|7665.8|0
1666124700000|2022-10-18 20:25:00|7680.7|7668.7|7681.5|7669.5|7682.3|7670.3|7678.6|7666.6|0
1666125000000|2022-10-18 20:30:00|7682.3|7670.3|7679.9|7667.9|7683.6|7671.6|7678.6|7666.6|0
1666125300000|2022-10-18 20:35:00|7680.2|7668.2|7687.6|7675.6|7687.8|7675.8|7679.5|7667.5|0
1666125600000|2022-10-18 20:40:00|7687.4|7675.4|7690.8|7678.8|7691.7|7679.7|7687.1|7675.1|0
1666125900000|2022-10-18 20:45:00|7690.4|7678.4|7690.4|7678.4|7691.7|7679.7|7689.2|7677.2|0
1666126200000|2022-10-18 20:50:00|7690.5|7678.5|7685.8|7673.8|7690.8|7678.8|7685.8|7673.8|0
1666126500000|2022-10-18 20:55:00|7686.2|7674.2|7683.1|7671.1|7686.3|7674.3|7682.1|7670.1|0
1666126800000|2022-10-18 21:00:00|7681.4|7669.4|7682.8|7670.8|7683.2|7671.2|7681.4|7669.4|0
1666127100000|2022-10-18 21:05:00|7683|7671|7682.5|7670.5|7683.4|7671.4|7682.1|7670.1|0
1666127400000|2022-10-18 21:10:00|7683.2|7671.2|7684.4|7672.4|7684.6|7672.6|7683.2|7671.2|0
1666127700000|2022-10-18 21:15:00|7684.5|7672.5|7685.2|7673.2|7685.9|7673.9|7684.4|7672.4|0
1666128000000|2022-10-18 21:20:00|7685|7673|7685.9|7673.9|7685.9|7673.9|7684.6|7672.6|0
1666128300000|2022-10-18 21:25:00|7686|7674|7685|7673|7686|7674|7683.9|7671.9|0
1666128600000|2022-10-18 21:30:00|7684.8|7672.8|7685.9|7673.9|7685.9|7673.9|7684.5|7672.5|0
1666128900000|2022-10-18 21:35:00|7686|7674|7685.5|7673.5|7686|7674|7685.2|7673.2|0
1666129200000|2022-10-18 21:40:00|7685.7|7673.7|7685.5|7673.5|7685.7|7673.7|7684.8|7672.8|0
1666129500000|2022-10-18 21:45:00|7685.7|7673.7|7684.6|7672.6|7685.7|7673.7|7683.6|7671.6|0
1666129800000|2022-10-18 21:50:00|7684.3|7672.3|7684.7|7672.7|7684.7|7672.7|7683|7671|0
1666130100000|2022-10-18 21:55:00|7685.4|7673.4|7682.9|7670.9|7685.8|7673.8|7682.2|7670.2|0
1666130400000|2022-10-18 22:00:00|7683.6|7671.6|7676.9|7664.9|7684.8|7672.8|7676|7664|0
1666130700000|2022-10-18 22:05:00|7677.2|7665.2|7675.6|7663.6|7677.6|7665.6|7675.6|7663.6|0
1666131000000|2022-10-18 22:10:00|7676|7664|7677.6|7665.6|7677.6|7665.6|7675.6|7663.6|0
1666131300000|2022-10-18 22:15:00|7677.4|7665.4|7671.4|7659.4|7677.4|7665.4|7671.4|7659.4|0
1666131600000|2022-10-18 22:20:00|7670.4|7658.4|7670.7|7658.7|7670.9|7658.9|7667.3|7655.3|0
1666131900000|2022-10-18 22:25:00|7670.9|7658.9|7673.2|7661.2|7673.2|7661.2|7669.1|7657.1|0
1666132200000|2022-10-18 22:30:00|7672.8|7660.8|7674.2|7662.2|7675.7|7663.7|7671.6|7659.6|0
1666132500000|2022-10-18 22:35:00|7674.4|7662.4|7674.4|7662.4|7674.8|7662.8|7673.2|7661.2|0
1666132800000|2022-10-18 22:40:00|7674.6|7662.6|7678.5|7666.5|7679.7|7667.7|7674.4|7662.4|0
1666133100000|2022-10-18 22:45:00|7677.4|7665.4|7678.5|7666.5|7678.9|7666.9|7676.9|7664.9|0
1666133400000|2022-10-18 22:50:00|7678.7|7666.7|7680.1|7668.1|7681.3|7669.3|7678.1|7666.1|0
1666133700000|2022-10-18 22:55:00|7679.7|7667.7|7680.6|7668.6|7681.3|7669.3|7679.7|7667.7|0
1666134000000|2022-10-18 23:00:00|7680.8|7668.8|7683|7671|7683|7671|7679.6|7667.6|0
1666134300000|2022-10-18 23:05:00|7682.6|7670.6|7694.6|7682.6|7695.2|7683.2|7681.8|7669.8|0
1666134600000|2022-10-18 23:10:00|7694.1|7682.1|7701|7689|7701.5|7689.5|7693.4|7681.4|0
1666134900000|2022-10-18 23:15:00|7701.3|7689.3|7696.7|7684.7|7701.7|7689.7|7696|7684|0
1666135200000|2022-10-18 23:20:00|7696.9|7684.9|7698.4|7686.4|7702.6|7690.6|7696.7|7684.7|0
1666135500000|2022-10-18 23:25:00|7698|7686|7691.8|7679.8|7698|7686|7691.8|7679.8|0
1666135800000|2022-10-18 23:30:00|7691.9|7679.9|7696.8|7684.8|7697.5|7685.5|7691.3|7679.3|0
1666136100000|2022-10-18 23:35:00|7697.2|7685.2|7687.8|7675.8|7697.2|7685.2|7686.5|7674.5|0
1666136400000|2022-10-18 23:40:00|7687.7|7675.7|7685.6|7673.6|7687.8|7675.8|7683.2|7671.2|0
1666136700000|2022-10-18 23:45:00|7685.3|7673.3|7687.4|7675.4|7687.8|7675.8|7683.2|7671.2|0
1666137000000|2022-10-18 23:50:00|7687.2|7675.2|7685.5|7673.5|7689.6|7677.6|7685.5|7673.5|0
1666137300000|2022-10-18 23:55:00|7685.4|7673.4|7683|7671|7685.9|7673.9|7682.6|7670.6|0
1666137600000|2022-10-19 00:00:00|7682.9|7670.9|7686.3|7674.3|7691.8|7679.8|7679.2|7667.2|0
1666137900000|2022-10-19 00:05:00|7686.7|7674.7|7687.6|7675.6|7692.5|7680.5|7686.3|7674.3|0
1666138200000|2022-10-19 00:10:00|7687.9|7675.9|7676.4|7664.4|7687.9|7675.9|7675.1|7663.1|0
1666138500000|2022-10-19 00:15:00|7676.7|7664.7|7670.2|7658.2|7677.1|7665.1|7659.7|7647.7|0
1666138800000|2022-10-19 00:20:00|7670.3|7658.3|7671.9|7659.9|7673.7|7661.7|7665.8|7653.8|0
1666139100000|2022-10-19 00:25:00|7672|7660|7675.5|7663.5|7677.3|7665.3|7671.1|7659.1|0
1666139400000|2022-10-19 00:30:00|7676.3|7664.3|7675.4|7663.4|7679|7667|7673.6|7661.6|0
1666139700000|2022-10-19 00:35:00|7677.1|7665.1|7678.9|7666.9|7684.2|7672.2|7677.1|7665.1|0
1666140000000|2022-10-19 00:40:00|7679|7667|7682.5|7670.5|7684.2|7672.2|7678.9|7666.9|0
1666140300000|2022-10-19 00:45:00|7683.3|7671.3|7682.4|7670.4|7686|7674|7680.6|7668.6|0
1666140600000|2022-10-19 00:50:00|7683.3|7671.3|7684.1|7672.1|7684.2|7672.2|7682.4|7670.4|0
1666140900000|2022-10-19 00:55:00|7684.2|7672.2|7685.9|7673.9|7689.4|7677.4|7684.1|7672.1|0
1666141200000|2022-10-19 01:00:00|7685.8|7673.8|7684|7672|7687.6|7675.6|7682.3|7670.3|0
1666141500000|2022-10-19 01:05:00|7682.3|7670.3|7684.1|7672.1|7684.9|7672.9|7682.2|7670.2|0
1666141800000|2022-10-19 01:10:00|7684|7672|7685.8|7673.8|7685.8|7673.8|7682.3|7670.3|0
1666142100000|2022-10-19 01:15:00|7686.7|7674.7|7684.1|7672.1|7687.6|7675.6|7682.3|7670.3|0
1666142400000|2022-10-19 01:20:00|7684.2|7672.2|7683.3|7671.3|7685|7673|7680.6|7668.6|0
1666142700000|2022-10-19 01:25:00|7682.4|7670.4|7680.6|7668.6|7682.4|7670.4|7678.8|7666.8|0
1666143000000|2022-10-19 01:30:00|7679.7|7667.7|7689.4|7677.4|7689.4|7677.4|7678.9|7666.9|0
1666143300000|2022-10-19 01:35:00|7687.7|7675.7|7700|7688|7700|7688|7687.6|7675.6|0
1666143600000|2022-10-19 01:40:00|7699.9|7687.9|7694.7|7682.7|7699.9|7687.9|7693.7|7681.7|0
1666143900000|2022-10-19 01:45:00|7695.6|7683.6|7692.9|7680.9|7696.4|7684.4|7691.1|7679.1|0
1666144200000|2022-10-19 01:50:00|7693.8|7681.8|7694.6|7682.6|7696.4|7684.4|7692.8|7680.8|0
1666144500000|2022-10-19 01:55:00|7694.7|7682.7|7692.9|7680.9|7696.5|7684.5|7692.9|7680.9|0
1666144800000|2022-10-19 02:00:00|7693|7681|7691.2|7679.2|7693.1|7681.1|7691.2|7679.2|0
1666145100000|2022-10-19 02:05:00|7689.5|7677.5|7689.5|7677.5|7691.3|7679.3|7685.9|7673.9|0
1666145400000|2022-10-19 02:10:00|7687.8|7675.8|7689|7677|7690.1|7678.1|7687.4|7675.4|0
1666145700000|2022-10-19 02:15:00|7689.1|7677.1|7689.9|7677.9|7690.8|7678.8|7685.5|7673.5|0
1666146000000|2022-10-19 02:20:00|7689|7677|7687.3|7675.3|7690.8|7678.8|7687.3|7675.3|0
1666146300000|2022-10-19 02:25:00|7688.2|7676.2|7689.1|7677.1|7690.8|7678.8|7687.3|7675.3|0
1666146600000|2022-10-19 02:30:00|7690.8|7678.8|7681.9|7669.9|7690.8|7678.8|7681.1|7669.1|0
1666146900000|2022-10-19 02:35:00|7680.2|7668.2|7678.5|7666.5|7681.9|7669.9|7678.4|7666.4|0
1666147200000|2022-10-19 02:40:00|7679.3|7667.3|7678.4|7666.4|7680.2|7668.2|7674.9|7662.9|0
1666147500000|2022-10-19 02:45:00|7676.7|7664.7|7679.4|7667.4|7679.4|7667.4|7674.9|7662.9|0
1666147800000|2022-10-19 02:50:00|7680.2|7668.2|7678.5|7666.5|7682|7670|7678.5|7666.5|0
1666148100000|2022-10-19 02:55:00|7679.4|7667.4|7680.3|7668.3|7680.3|7668.3|7679.4|7667.4|0
1666148400000|2022-10-19 03:00:00|7682|7670|7678.5|7666.5|7682|7670|7678.5|7666.5|0
1666148700000|2022-10-19 03:05:00|7676.8|7664.8|7673.3|7661.3|7676.8|7664.8|7673.3|7661.3|0
1666149000000|2022-10-19 03:10:00|7671.6|7659.6|7669.8|7657.8|7675|7663|7669.8|7657.8|0
1666149300000|2022-10-19 03:15:00|7670.7|7658.7|7676.8|7664.8|7676.8|7664.8|7670.7|7658.7|0
1666149600000|2022-10-19 03:20:00|7678.5|7666.5|7676.8|7664.8|7680.3|7668.3|7676.8|7664.8|0
1666149900000|2022-10-19 03:25:00|7675.1|7663.1|7675.1|7663.1|7675.1|7663.1|7673.3|7661.3|0
1666150200000|2022-10-19 03:30:00|7675.9|7663.9|7676.8|7664.8|7677.7|7665.7|7673.4|7661.4|0
1666150500000|2022-10-19 03:35:00|7676.9|7664.9|7675.1|7663.1|7678.6|7666.6|7675.1|7663.1|0
1666150800000|2022-10-19 03:40:00|7676|7664|7675.1|7663.1|7677.7|7665.7|7675.1|7663.1|0
1666151100000|2022-10-19 03:45:00|7675|7663|7675.1|7663.1|7676|7664|7673.3|7661.3|0
1666151400000|2022-10-19 03:50:00|7676.8|7664.8|7675.1|7663.1|7676.8|7664.8|7673.3|7661.3|0
1666151700000|2022-10-19 03:55:00|7674.2|7662.2|7673.3|7661.3|7674.2|7662.2|7673.3|7661.3|0
1666152000000|2022-10-19 04:00:00|7674.2|7662.2|7675|7663|7676.8|7664.8|7673.3|7661.3|0
1666152300000|2022-10-19 04:05:00|7674.2|7662.2|7669.8|7657.8|7674.2|7662.2|7669.8|7657.8|0
1666152600000|2022-10-19 04:10:00|7669.9|7657.9|7673.3|7661.3|7673.3|7661.3|7669.8|7657.8|0
1666152900000|2022-10-19 04:15:00|7672.5|7660.5|7673.2|7661.2|7675|7663|7672.4|7660.4|0
1666153200000|2022-10-19 04:20:00|7674.9|7662.9|7671.4|7659.4|7674.9|7662.9|7671.4|7659.4|0
1666153500000|2022-10-19 04:25:00|7669.7|7657.7|7669.7|7657.7|7671.4|7659.4|7667.9|7655.9|0
1666153800000|2022-10-19 04:30:00|7668|7656|7669.7|7657.7|7669.7|7657.7|7667.9|7655.9|0
1666154100000|2022-10-19 04:35:00|7668|7656|7669.7|7657.7|7671.4|7659.4|7667.9|7655.9|0
1666154400000|2022-10-19 04:40:00|7671.4|7659.4|7669.6|7657.6|7671.4|7659.4|7669.6|7657.6|0
1666154700000|2022-10-19 04:45:00|7671.3|7659.3|7671.3|7659.3|7673.1|7661.1|7671.3|7659.3|0
1666155000000|2022-10-19 04:50:00|7673|7661|7669.6|7657.6|7673|7661|7669.5|7657.5|0
1666155300000|2022-10-19 04:55:00|7670.4|7658.4|7671.3|7659.3|7671.3|7659.3|7669.6|7657.6|0
1666155600000|2022-10-19 05:00:00|7673|7661|7678.1|7666.1|7679.8|7667.8|7671.3|7659.3|0
1666155900000|2022-10-19 05:05:00|7676.4|7664.4|7681.5|7669.5|7681.6|7669.6|7676.4|7664.4|0
1666156200000|2022-10-19 05:10:00|7681.6|7669.6|7684.9|7672.9|7688.4|7676.4|7681.5|7669.5|0
1666156500000|2022-10-19 05:15:00|7684.1|7672.1|7679.7|7667.7|7684.9|7672.9|7679.7|7667.7|0
1666156800000|2022-10-19 05:20:00|7681.4|7669.4|7679.6|7667.6|7683.2|7671.2|7679.6|7667.6|0
1666157100000|2022-10-19 05:25:00|7679.7|7667.7|7676.2|7664.2|7679.7|7667.7|7674.4|7662.4|0
1666157400000|2022-10-19 05:30:00|7675.3|7663.3|7669.2|7657.2|7676.2|7664.2|7669.2|7657.2|0
1666157700000|2022-10-19 05:35:00|7668.4|7656.4|7671|7659|7672.7|7660.7|7665.8|7653.8|0
1666158000000|2022-10-19 05:40:00|7669.3|7657.3|7674.5|7662.5|7674.5|7662.5|7669.2|7657.2|0
1666158300000|2022-10-19 05:45:00|7675.3|7663.3|7676.2|7664.2|7676.2|7664.2|7672.8|7660.8|0
1666158600000|2022-10-19 05:50:00|7674.5|7662.5|7679.6|7667.6|7681.4|7669.4|7674.5|7662.5|0
1666158900000|2022-10-19 05:55:00|7679.7|7667.7|7671|7659|7679.7|7667.7|7671|7659|0
1666159200000|2022-10-19 06:00:00|7672.7|7660.7|7651.3|7646.3|7672.7|7660.7|7651.3|7646.3|25
1666159500000|2022-10-19 06:05:00|7652.8|7647.8|7654.8|7649.8|7654.8|7649.8|7643.3|7638.3|43
1666159800000|2022-10-19 06:10:00|7655.3|7650.3|7653.8|7648.8|7657.8|7652.8|7652.3|7647.3|7
1666160100000|2022-10-19 06:15:00|7653.3|7648.3|7650.8|7645.8|7653.3|7648.3|7643.8|7638.8|47
1666160400000|2022-10-19 06:20:00|7651.3|7646.3|7640.8|7635.8|7651.3|7646.3|7639.8|7634.8|53
1666160700000|2022-10-19 06:25:00|7641.3|7636.3|7638.8|7633.8|7641.8|7636.8|7634.8|7629.8|34
1666161000000|2022-10-19 06:30:00|7639.3|7634.3|7637.3|7632.3|7642.8|7637.8|7634.8|7629.8|67
1666161300000|2022-10-19 06:35:00|7637.8|7632.8|7643.3|7638.3|7645.3|7640.3|7637.3|7632.3|16
1666161600000|2022-10-19 06:40:00|7643.8|7638.8|7633.8|7628.8|7643.8|7638.8|7631.3|7626.3|80
1666161900000|2022-10-19 06:45:00|7633.3|7628.3|7640.8|7635.8|7643.3|7638.3|7632.8|7627.8|34
1666162200000|2022-10-19 06:50:00|7641.3|7636.3|7634.8|7629.8|7643.3|7638.3|7632.3|7627.3|31
1666162500000|2022-10-19 06:55:00|7634.3|7629.3|7621.3|7616.3|7635.3|7630.3|7618.3|7613.3|347
1666162800000|2022-10-19 07:00:00|7622.8|7617.8|7604.8|7599.8|7641.3|7636.3|7602.8|7597.8|977
1666163100000|2022-10-19 07:05:00|7604.3|7599.3|7588.8|7583.8|7608.8|7603.8|7587.8|7582.8|389
1666163400000|2022-10-19 07:10:00|7589.3|7584.3|7589.3|7584.3|7605.8|7600.8|7586.8|7581.8|246
1666163700000|2022-10-19 07:15:00|7588.8|7583.8|7605.8|7600.8|7612.3|7607.3|7588.8|7583.8|206
1666164000000|2022-10-19 07:20:00|7604.8|7599.8|7605.8|7600.8|7609.3|7604.3|7601.8|7596.8|116
1666164300000|2022-10-19 07:25:00|7604.8|7599.8|7588.8|7583.8|7606.8|7601.8|7587.8|7582.8|131
1666164600000|2022-10-19 07:30:00|7589.3|7584.3|7560.8|7555.8|7589.3|7584.3|7559.8|7554.8|206
1666164900000|2022-10-19 07:35:00|7560.3|7555.3|7569.8|7564.8|7574.8|7569.8|7556.8|7551.8|189
1666165200000|2022-10-19 07:40:00|7569.2|7564.2|7567.2|7562.2|7572.2|7567.2|7564.2|7559.2|182
1666165500000|2022-10-19 07:45:00|7566.7|7561.7|7564.2|7559.2|7569.7|7564.7|7560.7|7555.7|227
1666165800000|2022-10-19 07:50:00|7566.2|7561.2|7570.2|7565.2|7572.2|7567.2|7565.2|7560.2|226
1666166100000|2022-10-19 07:55:00|7569.7|7564.7|7564.2|7559.2|7571.7|7566.7|7563.2|7558.2|112
1666166400000|2022-10-19 08:00:00|7563.2|7558.2|7564.7|7559.7|7564.7|7559.7|7553.2|7548.2|150
1666166700000|2022-10-19 08:05:00|7563.7|7558.7|7559.2|7554.2|7571.2|7566.2|7558.2|7553.2|469
1666167000000|2022-10-19 08:10:00|7558.7|7553.7|7541.2|7536.2|7559.7|7554.7|7541.2|7536.2|116
1666167300000|2022-10-19 08:15:00|7541.7|7536.7|7541.7|7536.7|7544.2|7539.2|7538.7|7533.7|835
1666167600000|2022-10-19 08:20:00|7542.2|7537.2|7540.2|7535.2|7543.7|7538.7|7533.2|7528.2|279
1666167900000|2022-10-19 08:25:00|7539.7|7534.7|7537.7|7532.7|7540.7|7535.7|7532.2|7527.2|233
1666168200000|2022-10-19 08:30:00|7537.2|7532.2|7544.7|7539.7|7547.7|7542.7|7536.7|7531.7|76
1666168500000|2022-10-19 08:35:00|7544.2|7539.2|7536.7|7531.7|7547.2|7542.2|7535.7|7530.7|89
1666168800000|2022-10-19 08:40:00|7536.2|7531.2|7545.7|7540.7|7549.7|7544.7|7535.2|7530.2|131
1666169100000|2022-10-19 08:45:00|7545.2|7540.2|7541.7|7536.7|7545.7|7540.7|7539.2|7534.2|189
1666169400000|2022-10-19 08:50:00|7541.2|7536.2|7549.7|7544.7|7551.7|7546.7|7538.7|7533.7|523
1666169700000|2022-10-19 08:55:00|7550.2|7545.2|7552.2|7547.2|7553.2|7548.2|7546.2|7541.2|166
1666170000000|2022-10-19 09:00:00|7551.7|7546.7|7555.7|7550.7|7555.7|7550.7|7547.7|7542.7|372
1666170300000|2022-10-19 09:05:00|7556.2|7551.2|7568.2|7563.2|7568.2|7563.2|7554.7|7549.7|569
1666170600000|2022-10-19 09:10:00|7567.7|7562.7|7566.2|7561.2|7569.2|7564.2|7563.2|7558.2|160
1666170900000|2022-10-19 09:15:00|7565.7|7560.7|7559.2|7554.2|7568.2|7563.2|7559.2|7554.2|129
1666171200000|2022-10-19 09:20:00|7559.7|7554.7|7560.7|7555.7|7565.2|7560.2|7557.7|7552.7|206
1666171500000|2022-10-19 09:25:00|7560.2|7555.2|7562.2|7557.2|7564.2|7559.2|7553.2|7548.2|93
1666171800000|2022-10-19 09:30:00|7562.7|7557.7|7568.7|7563.7|7569.7|7564.7|7562.2|7557.2|78
1666172100000|2022-10-19 09:35:00|7568.2|7563.2|7561.2|7556.2|7568.2|7563.2|7560.2|7555.2|81
1666172400000|2022-10-19 09:40:00|7561.7|7556.7|7560.7|7555.7|7566.7|7561.7|7560.2|7555.2|85
1666172700000|2022-10-19 09:45:00|7561.2|7556.2|7563.2|7558.2|7564.7|7559.7|7557.7|7552.7|120
1666173000000|2022-10-19 09:50:00|7562.7|7557.7|7571.7|7566.7|7572.2|7567.2|7562.7|7557.7|129
1666173300000|2022-10-19 09:55:00|7571.2|7566.2|7582.2|7577.2|7584.7|7579.7|7571.2|7566.2|795
1666173600000|2022-10-19 10:00:00|7582.7|7577.7|7579.7|7574.7|7584.7|7579.7|7575.2|7570.2|120
1666173900000|2022-10-19 10:05:00|7579.2|7574.2|7587.2|7582.2|7588.7|7583.7|7578.7|7573.7|1753
1666174200000|2022-10-19 10:10:00|7586.7|7581.7|7580.7|7575.7|7589.7|7584.7|7578.7|7573.7|127
1666174500000|2022-10-19 10:15:00|7581.2|7576.2|7589.7|7584.7|7589.7|7584.7|7580.7|7575.7|98
1666174800000|2022-10-19 10:20:00|7590.2|7585.2|7588.7|7583.7|7591.2|7586.2|7582.7|7577.7|111
1666175100000|2022-10-19 10:25:00|7587.7|7582.7|7582.7|7577.7|7592.2|7587.2|7581.7|7576.7|1600
1666175400000|2022-10-19 10:30:00|7583.2|7578.2|7583.7|7578.7|7588.7|7583.7|7581.7|7576.7|279
1666175700000|2022-10-19 10:35:00|7583.2|7578.2|7581.7|7576.7|7592.2|7587.2|7581.7|7576.7|293
1666176000000|2022-10-19 10:40:00|7582.2|7577.2|7581.2|7576.2|7583.7|7578.7|7578.7|7573.7|414
1666176300000|2022-10-19 10:45:00|7580.7|7575.7|7582.7|7577.7|7585.7|7580.7|7580.7|7575.7|86
1666176600000|2022-10-19 10:50:00|7583.2|7578.2|7587.2|7582.2|7587.2|7582.2|7580.7|7575.7|373
1666176900000|2022-10-19 10:55:00|7586.7|7581.7|7590.2|7585.2|7590.2|7585.2|7584.7|7579.7|273
1666177200000|2022-10-19 11:00:00|7590.7|7585.7|7587.2|7582.2|7592.7|7587.7|7580.7|7575.7|329
1666177500000|2022-10-19 11:05:00|7587.7|7582.7|7585.7|7580.7|7588.7|7583.7|7584.7|7579.7|57
1666177800000|2022-10-19 11:10:00|7585.2|7580.2|7569.2|7564.2|7585.7|7580.7|7567.2|7562.2|312
1666178100000|2022-10-19 11:15:00|7569.7|7564.7|7564.7|7559.7|7571.2|7566.2|7562.7|7557.7|87
1666178400000|2022-10-19 11:20:00|7564.2|7559.2|7569.7|7564.7|7572.2|7567.2|7564.2|7559.2|78
1666178700000|2022-10-19 11:25:00|7569.2|7564.2|7569.2|7564.2|7573.2|7568.2|7566.2|7561.2|64
1666179000000|2022-10-19 11:30:00|7568.7|7563.7|7568.2|7563.2|7571.2|7566.2|7565.7|7560.7|83
1666179300000|2022-10-19 11:35:00|7567.7|7562.7|7571.7|7566.7|7575.7|7570.7|7567.7|7562.7|764
1666179600000|2022-10-19 11:40:00|7571.9|7566.9|7575.4|7570.4|7576.9|7571.9|7571.4|7566.4|595
1666179900000|2022-10-19 11:45:00|7574.9|7569.9|7582.4|7577.4|7582.4|7577.4|7570.4|7565.4|168
1666180200000|2022-10-19 11:50:00|7582.9|7577.9|7574.9|7569.9|7584.9|7579.9|7574.4|7569.4|45
1666180500000|2022-10-19 11:55:00|7575.4|7570.4|7582.4|7577.4|7582.9|7577.9|7573.9|7568.9|47
1666180800000|2022-10-19 12:00:00|7581.4|7576.4|7573.9|7568.9|7584.9|7579.9|7572.9|7567.9|84
1666181100000|2022-10-19 12:05:00|7574.9|7569.9|7569.4|7564.4|7578.4|7573.4|7564.4|7559.4|102
1666181400000|2022-10-19 12:10:00|7569.9|7564.9|7577.4|7572.4|7580.9|7575.9|7569.4|7564.4|157
1666181700000|2022-10-19 12:15:00|7576.9|7571.9|7581.9|7576.9|7581.9|7576.9|7574.9|7569.9|247
1666182000000|2022-10-19 12:20:00|7581.4|7576.4|7582.4|7577.4|7583.9|7578.9|7577.9|7572.9|100
1666182300000|2022-10-19 12:25:00|7581.9|7576.9|7580.4|7575.4|7583.9|7578.9|7577.9|7572.9|61
1666182600000|2022-10-19 12:30:00|7579.9|7574.9|7569.4|7564.4|7580.4|7575.4|7564.9|7559.9|97
1666182900000|2022-10-19 12:35:00|7569.9|7564.9|7568.4|7563.4|7573.4|7568.4|7566.4|7561.4|71
1666183200000|2022-10-19 12:40:00|7567.9|7562.9|7565.4|7560.4|7577.4|7572.4|7565.4|7560.4|143
1666183500000|2022-10-19 12:45:00|7565.9|7560.9|7570.4|7565.4|7571.9|7566.9|7565.4|7560.4|109
1666183800000|2022-10-19 12:50:00|7569.9|7564.9|7571.9|7566.9|7576.4|7571.4|7569.4|7564.4|194
1666184100000|2022-10-19 12:55:00|7572.9|7567.9|7577.9|7572.9|7578.4|7573.4|7571.4|7566.4|204
1666184400000|2022-10-19 13:00:00|7578.4|7573.4|7581.4|7576.4|7583.4|7578.4|7576.9|7571.9|93
1666184700000|2022-10-19 13:05:00|7581.9|7576.9|7581.4|7576.4|7586.9|7581.9|7576.9|7571.9|116
1666185000000|2022-10-19 13:10:00|7581.9|7576.9|7585.9|7580.9|7586.9|7581.9|7578.9|7573.9|80
1666185300000|2022-10-19 13:15:00|7584.9|7579.9|7585.9|7580.9|7586.4|7581.4|7579.4|7574.4|72
1666185600000|2022-10-19 13:20:00|7585.4|7580.4|7586.4|7581.4|7589.4|7584.4|7580.9|7575.9|51
1666185900000|2022-10-19 13:25:00|7585.9|7580.9|7588.4|7583.4|7588.9|7583.9|7583.4|7578.4|46
1666186200000|2022-10-19 13:30:00|7586.9|7581.9|7605.9|7600.9|7608.4|7603.4|7586.9|7581.9|163
1666186500000|2022-10-19 13:35:00|7605.4|7600.4|7596.9|7591.9|7608.9|7603.9|7594.9|7589.9|169
1666186800000|2022-10-19 13:40:00|7596.4|7591.4|7580.9|7575.9|7598.9|7593.9|7578.9|7573.9|193
1666187100000|2022-10-19 13:45:00|7579.9|7574.9|7566.4|7561.4|7583.4|7578.4|7564.4|7559.4|78
1666187400000|2022-10-19 13:50:00|7565.9|7560.9|7582.4|7577.4|7583.4|7578.4|7565.4|7560.4|270
1666187700000|2022-10-19 13:55:00|7581.4|7576.4|7576.4|7571.4|7585.9|7580.9|7574.4|7569.4|286
1666188000000|2022-10-19 14:00:00|7575.9|7570.9|7588.9|7583.9|7589.9|7584.9|7573.9|7568.9|189
1666188300000|2022-10-19 14:05:00|7587.9|7582.9|7588.9|7583.9|7591.9|7586.9|7584.9|7579.9|249
1666188600000|2022-10-19 14:10:00|7589.7|7584.7|7589.7|7584.7|7592.2|7587.2|7581.7|7576.7|500
1666188900000|2022-10-19 14:15:00|7590.2|7585.2|7595.7|7590.7|7595.7|7590.7|7589.7|7584.7|218
1666189200000|2022-10-19 14:20:00|7595.2|7590.2|7604.7|7599.7|7605.7|7600.7|7593.7|7588.7|119
1666189500000|2022-10-19 14:25:00|7605.7|7600.7|7603.2|7598.2|7606.7|7601.7|7594.2|7589.2|135
1666189800000|2022-10-19 14:30:00|7603.7|7598.7|7598.2|7593.2|7604.7|7599.7|7594.7|7589.7|122
1666190100000|2022-10-19 14:35:00|7598.7|7593.7|7605.7|7600.7|7605.7|7600.7|7598.2|7593.2|89
1666190400000|2022-10-19 14:40:00|7605.2|7600.2|7597.7|7592.7|7605.7|7600.7|7595.2|7590.2|153
1666190700000|2022-10-19 14:45:00|7598.2|7593.2|7600.7|7595.7|7605.7|7600.7|7597.2|7592.2|98
1666191000000|2022-10-19 14:50:00|7600.2|7595.2|7596.7|7591.7|7602.7|7597.7|7594.2|7589.2|87
1666191300000|2022-10-19 14:55:00|7596.2|7591.2|7598.7|7593.7|7599.2|7594.2|7593.7|7588.7|126
1666191600000|2022-10-19 15:00:00|7598.2|7593.2|7592.7|7587.7|7601.2|7596.2|7591.2|7586.2|84
1666191900000|2022-10-19 15:05:00|7593.2|7588.2|7600.2|7595.2|7600.7|7595.7|7593.2|7588.2|165
1666192200000|2022-10-19 15:10:00|7600.7|7595.7|7600.7|7595.7|7605.2|7600.2|7599.2|7594.2|373
1666192500000|2022-10-19 15:15:00|7600.2|7595.2|7598.7|7593.7|7600.7|7595.7|7595.7|7590.7|2030
1666192800000|2022-10-19 15:20:00|7599.2|7594.2|7596.2|7591.2|7602.2|7597.2|7596.2|7591.2|316
1666193100000|2022-10-19 15:25:00|7596.7|7591.7|7597.2|7592.2|7597.7|7592.7|7590.2|7585.2|338
1666193400000|2022-10-19 15:30:00|7598.2|7591.2|7589.2|7582.2|7600.2|7594.2|7587.2|7581.2|372
1666193700000|2022-10-19 15:35:00|7588.2|7583.2|7593.2|7587.2|7593.2|7587.2|7582.2|7576.2|113
1666194000000|2022-10-19 15:40:00|7594.2|7588.2|7589.2|7582.2|7594.2|7588.2|7587.2|7580.2|37
1666194300000|2022-10-19 15:45:00|7591.2|7583.2|7595.2|7588.2|7597.2|7590.2|7591.2|7583.2|23
1666194600000|2022-10-19 15:50:00|7594.2|7589.2|7600.2|7593.2|7602.2|7595.2|7592.2|7585.2|15
1666194900000|2022-10-19 15:55:00|7601.2|7594.2|7592.2|7585.2|7601.2|7594.2|7592.2|7585.2|16
1666195200000|2022-10-19 16:00:00|7591.2|7586.2|7591.2|7584.2|7594.2|7587.2|7587.2|7580.2|35
1666195500000|2022-10-19 16:05:00|7590.2|7583.2|7586.2|7579.2|7590.2|7584.2|7584.2|7577.2|21
1666195800000|2022-10-19 16:10:00|7585.2|7578.2|7585.2|7578.2|7589.2|7582.2|7583.2|7576.2|4
1666196100000|2022-10-19 16:15:00|7586.2|7579.2|7590.2|7583.2|7590.2|7583.2|7584.2|7578.2|8
1666196400000|2022-10-19 16:20:00|7589.2|7582.2|7585.2|7578.2|7590.2|7583.2|7584.2|7577.2|16
1666196700000|2022-10-19 16:25:00|7584.2|7577.2|7583.2|7577.2|7586.2|7579.2|7581.2|7573.2|187
1666197000000|2022-10-19 16:30:00|7582.2|7576.2|7587.2|7580.2|7589.2|7583.2|7582.2|7576.2|198
1666197300000|2022-10-19 16:35:00|7588.2|7581.2|7585.2|7577.2|7590.2|7583.2|7583.2|7577.2|13
1666197600000|2022-10-19 16:40:00|7584.2|7578.2|7572.2|7565.2|7585.2|7578.2|7570.2|7564.2|26
1666197900000|2022-10-19 16:45:00|7571.2|7564.2|7568.2|7561.2|7571.2|7565.2|7564.2|7557.2|27
1666198200000|2022-10-19 16:50:00|7569.2|7560.2|7571.2|7564.2|7574.2|7568.2|7569.2|7560.2|5
1666198500000|2022-10-19 16:55:00|7570.2|7563.2|7570.2|7562.2|7571.2|7565.2|7568.2|7561.2|11
1666198800000|2022-10-19 17:00:00|7569.2|7561.2|7555.2|7547.2|7574.2|7567.2|7553.2|7545.2|32
1666199100000|2022-10-19 17:05:00|7554.2|7548.2|7558.2|7550.2|7558.2|7550.2|7553.2|7545.2|19
1666199400000|2022-10-19 17:10:00|7557.2|7549.2|7555.2|7547.2|7559.2|7552.2|7555.2|7547.2|56
1666199700000|2022-10-19 17:15:00|7556.2|7548.2|7557.2|7549.2|7558.2|7551.2|7554.2|7547.2|15
1666200000000|2022-10-19 17:20:00|7559.2|7550.2|7559.2|7552.2|7559.2|7553.2|7555.2|7548.2|24
1666200300000|2022-10-19 17:25:00|7558.2|7551.2|7557.2|7550.2|7562.2|7556.2|7556.2|7549.2|66
1666200600000|2022-10-19 17:30:00|7558.2|7549.2|7557.2|7549.2|7561.2|7554.2|7556.2|7548.2|7
1666200900000|2022-10-19 17:35:00|7558.2|7550.2|7553.2|7545.2|7561.2|7552.2|7552.2|7545.2|1
1666201200000|2022-10-19 17:40:00|7552.2|7544.2|7561.2|7552.2|7561.2|7552.2|7551.2|7543.2|8
1666201500000|2022-10-19 17:45:00|7560.2|7553.2|7557.2|7549.2|7562.2|7554.2|7556.2|7548.2|6
1666201800000|2022-10-19 17:50:00|7556.2|7548.2|7562.2|7551.2|7562.2|7554.2|7554.2|7546.2|39
1666202100000|2022-10-19 17:55:00|7564.2|7553.2|7564.5|7552.5|7564.7|7556.2|7559.2|7549.2|7
1666202400000|2022-10-19 18:00:00|7564.4|7552.4|7569.8|7557.8|7573.3|7561.3|7562.7|7550.7|0
1666202700000|2022-10-19 18:05:00|7571.5|7559.5|7575|7563|7578.5|7566.5|7568|7556|0
1666203000000|2022-10-19 18:10:00|7573.3|7561.3|7577|7565|7577.1|7565.1|7573.2|7561.2|0
1666203300000|2022-10-19 18:15:00|7577.1|7565.1|7577|7565|7582.3|7570.3|7575.3|7563.3|0
1666203600000|2022-10-19 18:20:00|7575.3|7563.3|7575.3|7563.3|7577|7565|7573.5|7561.5|0
1666203900000|2022-10-19 18:25:00|7576.1|7564.1|7577.1|7565.1|7578.8|7566.8|7573.5|7561.5|0
1666204200000|2022-10-19 18:30:00|7577|7565|7578.9|7566.9|7580.7|7568.7|7575.2|7563.2|0
1666204500000|2022-10-19 18:35:00|7579|7567|7573.7|7561.7|7579|7567|7573.7|7561.7|0
1666204800000|2022-10-19 18:40:00|7572|7560|7570.2|7558.2|7575.5|7563.5|7570.1|7558.1|0
1666205100000|2022-10-19 18:45:00|7571|7559|7568.4|7556.4|7571.9|7559.9|7566.6|7554.6|0
1666205400000|2022-10-19 18:50:00|7570.1|7558.1|7568.4|7556.4|7570.1|7558.1|7566.6|7554.6|0
1666205700000|2022-10-19 18:55:00|7568.3|7556.3|7568.3|7556.3|7570.2|7558.2|7566.6|7554.6|0
1666206000000|2022-10-19 19:00:00|7568.4|7556.4|7568.4|7556.4|7575.4|7563.4|7566.6|7554.6|0
1666206300000|2022-10-19 19:05:00|7570.1|7558.1|7573.5|7561.5|7573.5|7561.5|7566.5|7554.5|0
1666206600000|2022-10-19 19:10:00|7573.6|7561.6|7575.3|7563.3|7578.8|7566.8|7573.5|7561.5|0
1666206900000|2022-10-19 19:15:00|7575.2|7563.2|7580.6|7568.6|7584.1|7572.1|7575.2|7563.2|0
1666207200000|2022-10-19 19:20:00|7581.4|7569.4|7575.3|7563.3|7582.3|7570.3|7575.2|7563.2|0
1666207500000|2022-10-19 19:25:00|7575.2|7563.2|7571.7|7559.7|7577|7565|7571.6|7559.6|0
1666207800000|2022-10-19 19:30:00|7571.8|7559.8|7575.2|7563.2|7575.2|7563.2|7568.2|7556.2|0
1666208100000|2022-10-19 19:35:00|7576.1|7564.1|7575.1|7563.1|7577|7565|7573.4|7561.4|0
1666208400000|2022-10-19 19:40:00|7574.2|7562.2|7575.2|7563.2|7578.7|7566.7|7573.4|7561.4|0
1666208700000|2022-10-19 19:45:00|7576.9|7564.9|7573.5|7561.5|7577|7565|7569.9|7557.9|0
1666209000000|2022-10-19 19:50:00|7573.4|7561.4|7583|7571|7583.9|7571.9|7573.3|7561.3|0
1666209300000|2022-10-19 19:55:00|7582.2|7570.2|7580.7|7568.7|7585.6|7573.6|7580.4|7568.4|0
1666209600000|2022-10-19 20:00:00|7580.6|7568.6|7592|7580|7593.9|7581.9|7578.4|7566.4|0
1666209900000|2022-10-19 20:05:00|7592.2|7580.2|7579.3|7567.3|7598.1|7586.1|7573.3|7561.3|0
1666210200000|2022-10-19 20:10:00|7579|7567|7582.3|7570.3|7584.2|7572.2|7578.1|7566.1|0
1666210500000|2022-10-19 20:15:00|7582.1|7570.1|7580.9|7568.9|7582.3|7570.3|7576.2|7564.2|0
1666210800000|2022-10-19 20:20:00|7580.7|7568.7|7578.1|7566.1|7581.4|7569.4|7577.7|7565.7|0
1666211100000|2022-10-19 20:25:00|7578.3|7566.3|7581.8|7569.8|7581.8|7569.8|7577.4|7565.4|0
1666211400000|2022-10-19 20:30:00|7581.4|7569.4|7587.1|7575.1|7589.7|7577.7|7581.4|7569.4|0
1666211700000|2022-10-19 20:35:00|7587|7575|7586.7|7574.7|7589.5|7577.5|7585.8|7573.8|0
1666212000000|2022-10-19 20:40:00|7586.4|7574.4|7583.5|7571.5|7587.1|7575.1|7583|7571|0
1666212300000|2022-10-19 20:45:00|7583.4|7571.4|7586.2|7574.2|7587.2|7575.2|7583.4|7571.4|0
1666212600000|2022-10-19 20:50:00|7586.4|7574.4|7583.5|7571.5|7587.1|7575.1|7583|7571|0
1666212900000|2022-10-19 20:55:00|7583.6|7571.6|7585.1|7573.1|7586.4|7574.4|7583.6|7571.6|0
1666213200000|2022-10-19 21:00:00|7585.5|7573.5|7584.4|7572.4|7585.5|7573.5|7584.4|7572.4|0
1666213500000|2022-10-19 21:05:00|7584.2|7572.2|7584.4|7572.4|7584.8|7572.8|7583.9|7571.9|0
1666213800000|2022-10-19 21:10:00|7584.2|7572.2|7583.9|7571.9|7584.2|7572.2|7583.5|7571.5|0
1666214100000|2022-10-19 21:15:00|7584.1|7572.1|7583.1|7571.1|7584.1|7572.1|7582.4|7570.4|0
1666214400000|2022-10-19 21:20:00|7583|7571|7582.5|7570.5|7583|7571|7582.4|7570.4|0
1666214700000|2022-10-19 21:25:00|7582.4|7570.4|7582.4|7570.4|7582.5|7570.5|7581.7|7569.7|0
1666215000000|2022-10-19 21:30:00|7582|7570|7583.8|7571.8|7584|7572|7581.7|7569.7|0
1666215300000|2022-10-19 21:35:00|7584.7|7572.7|7583.4|7571.4|7584.7|7572.7|7582.7|7570.7|0
1666215600000|2022-10-19 21:40:00|7584|7572|7584|7572|7584.7|7572.7|7583.6|7571.6|0
1666215900000|2022-10-19 21:45:00|7584.3|7572.3|7583.4|7571.4|7584.7|7572.7|7583.4|7571.4|0
1666216200000|2022-10-19 21:50:00|7582.7|7570.7|7582.2|7570.2|7582.7|7570.7|7582|7570|0
1666216500000|2022-10-19 21:55:00|7582.4|7570.4|7582.4|7570.4|7582.7|7570.7|7582|7570|0
1666216800000|2022-10-19 22:00:00|7582.3|7570.3|7579.9|7567.9|7583.2|7571.2|7576.4|7564.4|0
1666217100000|2022-10-19 22:05:00|7580.3|7568.3|7578.7|7566.7|7581.3|7569.3|7576.2|7564.2|0
1666217400000|2022-10-19 22:10:00|7579|7567|7582.5|7570.5|7583.1|7571.1|7578.9|7566.9|0
1666217700000|2022-10-19 22:15:00|7582.6|7570.6|7584.7|7572.7|7585.2|7573.2|7582.4|7570.4|0
1666218000000|2022-10-19 22:20:00|7584.8|7572.8|7583.8|7571.8|7585|7573|7581.8|7569.8|0
1666218300000|2022-10-19 22:25:00|7584|7572|7583.8|7571.8|7584.7|7572.7|7581.3|7569.3|0
1666218600000|2022-10-19 22:30:00|7584|7572|7582.7|7570.7|7585.2|7573.2|7582.4|7570.4|0
1666218900000|2022-10-19 22:35:00|7582.5|7570.5|7579.4|7567.4|7583.4|7571.4|7579|7567|0
1666219200000|2022-10-19 22:40:00|7579.6|7567.6|7577.8|7565.8|7579.6|7567.6|7577.1|7565.1|0
1666219500000|2022-10-19 22:45:00|7577.3|7565.3|7574.5|7562.5|7577.4|7565.4|7574.5|7562.5|0
1666219800000|2022-10-19 22:50:00|7574.4|7562.4|7571.2|7559.2|7575|7563|7570.6|7558.6|0
1666220100000|2022-10-19 22:55:00|7571.1|7559.1|7571|7559|7571.2|7559.2|7568.5|7556.5|0
1666220400000|2022-10-19 23:00:00|7570.9|7558.9|7567.2|7555.2|7571.7|7559.7|7567.2|7555.2|0
1666220700000|2022-10-19 23:05:00|7567.3|7555.3|7569.3|7557.3|7569.6|7557.6|7566.5|7554.5|0
1666221000000|2022-10-19 23:10:00|7568.9|7556.9|7568.6|7556.6|7570.5|7558.5|7568.2|7556.2|0
1666221300000|2022-10-19 23:15:00|7568.7|7556.7|7565.9|7553.9|7568.9|7556.9|7564.3|7552.3|0
1666221600000|2022-10-19 23:20:00|7565.7|7553.7|7568|7556|7568|7556|7564.7|7552.7|0
1666221900000|2022-10-19 23:25:00|7567.7|7555.7|7564.9|7552.9|7568.4|7556.4|7564.7|7552.7|0
1666222200000|2022-10-19 23:30:00|7564.7|7552.7|7564.7|7552.7|7565.2|7553.2|7563.6|7551.6|0
1666222500000|2022-10-19 23:35:00|7564.5|7552.5|7564.7|7552.7|7565.6|7553.6|7563.6|7551.6|0
1666222800000|2022-10-19 23:40:00|7564.9|7552.9|7565.6|7553.6|7566.1|7554.1|7564.3|7552.3|0
1666223100000|2022-10-19 23:45:00|7565.2|7553.2|7564|7552|7565.9|7553.9|7564|7552|0
1666223400000|2022-10-19 23:50:00|7564.2|7552.2|7567.3|7555.3|7568|7556|7564|7552|0
1666223700000|2022-10-19 23:55:00|7567.2|7555.2|7568.7|7556.7|7569.6|7557.6|7567.2|7555.2|0
1666224000000|2022-10-20 00:00:00|7568.6|7556.6|7566.7|7554.7|7571.4|7559.4|7566.7|7554.7|0
1666224300000|2022-10-20 00:05:00|7566|7554|7569.2|7557.2|7569.7|7557.7|7564.8|7552.8|0
1666224600000|2022-10-20 00:10:00|7569.5|7557.5|7575.7|7563.7|7576.5|7564.5|7568.3|7556.3|0
1666224900000|2022-10-20 00:15:00|7575.6|7563.6|7573|7561|7578.2|7566.2|7573|7561|0
1666225200000|2022-10-20 00:20:00|7573.1|7561.1|7570.5|7558.5|7573.1|7561.1|7569.6|7557.6|0
1666225500000|2022-10-20 00:25:00|7571.3|7559.3|7569.6|7557.6|7571.3|7559.3|7568.7|7556.7|0
1666225800000|2022-10-20 00:30:00|7571.3|7559.3|7566.1|7554.1|7576.6|7564.6|7566|7554|0
1666226100000|2022-10-20 00:35:00|7564.4|7552.4|7566|7554|7567.8|7555.8|7564.4|7552.4|0
1666226400000|2022-10-20 00:40:00|7566.1|7554.1|7555.6|7543.6|7567.8|7555.8|7552.1|7540.1|0
1666226700000|2022-10-20 00:45:00|7554.8|7542.8|7553.9|7541.9|7557.4|7545.4|7552.2|7540.2|0
1666227000000|2022-10-20 00:50:00|7554|7542|7557.4|7545.4|7559.2|7547.2|7554|7542|0
1666227300000|2022-10-20 00:55:00|7558.3|7546.3|7559.1|7547.1|7559.2|7547.2|7553.9|7541.9|0
1666227600000|2022-10-20 01:00:00|7557.4|7545.4|7557.4|7545.4|7559.1|7547.1|7553.9|7541.9|0
1666227900000|2022-10-20 01:05:00|7556.5|7544.5|7555.6|7543.6|7557.4|7545.4|7553.9|7541.9|0
1666228200000|2022-10-20 01:10:00|7553.9|7541.9|7550.3|7538.3|7554.7|7542.7|7546.8|7534.8|0
1666228500000|2022-10-20 01:15:00|7548.6|7536.6|7552.1|7540.1|7553.9|7541.9|7545.1|7533.1|0
1666228800000|2022-10-20 01:20:00|7550.4|7538.4|7546.9|7534.9|7550.4|7538.4|7545.2|7533.2|0
1666229100000|2022-10-20 01:25:00|7548.6|7536.6|7549.5|7537.5|7550.4|7538.4|7545.1|7533.1|0
1666229400000|2022-10-20 01:30:00|7550.3|7538.3|7545|7533|7550.3|7538.3|7541.4|7529.4|0
1666229700000|2022-10-20 01:35:00|7545.8|7533.8|7546.7|7534.7|7548.5|7536.5|7543.2|7531.2|0
1666230000000|2022-10-20 01:40:00|7546.8|7534.8|7548.5|7536.5|7550.3|7538.3|7546.7|7534.7|0
1666230300000|2022-10-20 01:45:00|7548.6|7536.6|7550.3|7538.3|7550.3|7538.3|7546.8|7534.8|0
1666230600000|2022-10-20 01:50:00|7552|7540|7548.6|7536.6|7552|7540|7546.8|7534.8|0
1666230900000|2022-10-20 01:55:00|7550.3|7538.3|7546.8|7534.8|7550.3|7538.3|7545.1|7533.1|0
1666231200000|2022-10-20 02:00:00|7546.9|7534.9|7545.1|7533.1|7548.6|7536.6|7543.3|7531.3|0
1666231500000|2022-10-20 02:05:00|7545.9|7533.9|7546.9|7534.9|7546.9|7534.9|7543.4|7531.4|0
1666231800000|2022-10-20 02:10:00|7546.8|7534.8|7545.1|7533.1|7548.6|7536.6|7544.2|7532.2|0
1666232100000|2022-10-20 02:15:00|7543.4|7531.4|7550.3|7538.3|7550.3|7538.3|7543.3|7531.3|0
1666232400000|2022-10-20 02:20:00|7549.5|7537.5|7548.6|7536.6|7550.3|7538.3|7546.8|7534.8|0
1666232700000|2022-10-20 02:25:00|7547.7|7535.7|7550.3|7538.3|7552|7540|7546.8|7534.8|0
1666233000000|2022-10-20 02:30:00|7550.4|7538.4|7552.1|7540.1|7553.8|7541.8|7548.6|7536.6|0
1666233300000|2022-10-20 02:35:00|7552.9|7540.9|7551.2|7539.2|7553.8|7541.8|7550.3|7538.3|0
1666233600000|2022-10-20 02:40:00|7550.3|7538.3|7552.1|7540.1|7555.6|7543.6|7550.3|7538.3|0
1666233900000|2022-10-20 02:45:00|7553.8|7541.8|7553.8|7541.8|7553.8|7541.8|7550.3|7538.3|0
1666234200000|2022-10-20 02:50:00|7553.7|7541.7|7553.8|7541.8|7557.2|7545.2|7553.7|7541.7|0
1666234500000|2022-10-20 02:55:00|7554.7|7542.7|7555.5|7543.5|7557.3|7545.3|7553.8|7541.8|0
1666234800000|2022-10-20 03:00:00|7555.6|7543.6|7552|7540|7558.1|7546.1|7552|7540|0
1666235100000|2022-10-20 03:05:00|7552.1|7540.1|7548.5|7536.5|7553.8|7541.8|7548.5|7536.5|0
1666235400000|2022-10-20 03:10:00|7547.7|7535.7|7546.8|7534.8|7549.4|7537.4|7546.8|7534.8|0
1666235700000|2022-10-20 03:15:00|7547.7|7535.7|7546.9|7534.9|7550.3|7538.3|7546.8|7534.8|0
1666236000000|2022-10-20 03:20:00|7547.7|7535.7|7548.6|7536.6|7550.3|7538.3|7546.9|7534.9|0
1666236300000|2022-10-20 03:25:00|7546.9|7534.9|7548.5|7536.5|7548.6|7536.6|7546.8|7534.8|0
1666236600000|2022-10-20 03:30:00|7548.6|7536.6|7545|7533|7548.6|7536.6|7545|7533|0
1666236900000|2022-10-20 03:35:00|7544.2|7532.2|7540|7528|7545.1|7533.1|7540|7528|0
1666237200000|2022-10-20 03:40:00|7540.9|7528.9|7543.1|7531.1|7543.1|7531.1|7540.9|7528.9|0
1666237500000|2022-10-20 03:45:00|7543.2|7531.2|7544.9|7532.9|7544.9|7532.9|7541.4|7529.4|0
1666237800000|2022-10-20 03:50:00|7545.7|7533.7|7544.9|7532.9|7546.6|7534.6|7544.9|7532.9|0
1666238100000|2022-10-20 03:55:00|7546.6|7534.6|7544.9|7532.9|7546.7|7534.7|7544.9|7532.9|0
1666238400000|2022-10-20 04:00:00|7545.8|7533.8|7543.2|7531.2|7546.6|7534.6|7543.1|7531.1|0
1666238700000|2022-10-20 04:05:00|7544|7532|7543.2|7531.2|7544.9|7532.9|7543.1|7531.1|0
1666239000000|2022-10-20 04:10:00|7543.1|7531.1|7543.2|7531.2|7543.2|7531.2|7541.4|7529.4|0
1666239300000|2022-10-20 04:15:00|7544.1|7532.1|7567.9|7555.9|7574.7|7562.7|7543.2|7531.2|0
1666239600000|2022-10-20 04:20:00|7569.6|7557.6|7566.4|7554.4|7569.6|7557.6|7557.4|7545.4|0
1666239900000|2022-10-20 04:25:00|7566.5|7554.5|7561.1|7549.1|7566.5|7554.5|7559.4|7547.4|0
1666240200000|2022-10-20 04:30:00|7560.2|7548.2|7555.8|7543.8|7561.1|7549.1|7554.1|7542.1|0
1666240500000|2022-10-20 04:35:00|7555.9|7543.9|7556|7544|7558.7|7546.7|7555.8|7543.8|0
1666240800000|2022-10-20 04:40:00|7555.1|7543.1|7554.3|7542.3|7556|7544|7554.2|7542.2|0
1666241100000|2022-10-20 04:45:00|7556|7544|7561.3|7549.3|7561.3|7549.3|7554.3|7542.3|0
1666241400000|2022-10-20 04:50:00|7562.2|7550.2|7568.2|7556.2|7569.9|7557.9|7561.2|7549.2|0
1666241700000|2022-10-20 04:55:00|7569|7557|7569.9|7557.9|7569.9|7557.9|7566.4|7554.4|0
1666242000000|2022-10-20 05:00:00|7569.8|7557.8|7562|7550|7573.3|7561.3|7561.1|7549.1|0
1666242300000|2022-10-20 05:05:00|7562.8|7550.8|7575.9|7563.9|7576.8|7564.8|7561.1|7549.1|0
1666242600000|2022-10-20 05:10:00|7575.1|7563.1|7592.7|7580.7|7596.2|7584.2|7575|7563|0
1666242900000|2022-10-20 05:15:00|7591|7579|7587.3|7575.3|7592.6|7580.6|7586.5|7574.5|0
1666243200000|2022-10-20 05:20:00|7587.4|7575.4|7594.8|7582.8|7598.4|7586.4|7587.3|7575.3|0
1666243500000|2022-10-20 05:25:00|7594.9|7582.9|7594.8|7582.8|7594.9|7582.9|7591.4|7579.4|0
1666243800000|2022-10-20 05:30:00|7594.9|7582.9|7589.6|7577.6|7595.7|7583.7|7589.6|7577.6|0
1666244100000|2022-10-20 05:35:00|7591.3|7579.3|7587.7|7575.7|7593.1|7581.1|7587.7|7575.7|0
1666244400000|2022-10-20 05:40:00|7588.6|7576.6|7590.4|7578.4|7594.6|7582.6|7587.7|7575.7|0
1666244700000|2022-10-20 05:45:00|7589.5|7577.5|7586|7574|7591.2|7579.2|7585.1|7573.1|0
1666245000000|2022-10-20 05:50:00|7585.9|7573.9|7586|7574|7587.7|7575.7|7583.3|7571.3|0
1666245300000|2022-10-20 05:55:00|7586.8|7574.8|7585.9|7573.9|7587.7|7575.7|7582.5|7570.5|0
1666245600000|2022-10-20 06:00:00|7586|7574|7574.2|7569.2|7587.7|7575.7|7561.7|7556.7|44
1666245900000|2022-10-20 06:05:00|7573.7|7568.7|7580.7|7575.7|7580.7|7575.7|7573.7|7568.7|5
1666246200000|2022-10-20 06:10:00|7580.2|7575.2|7575.7|7570.7|7580.7|7575.7|7571.2|7566.2|7
1666246500000|2022-10-20 06:15:00|7576.2|7571.2|7571.7|7566.7|7576.2|7571.2|7569.7|7564.7|20
1666246800000|2022-10-20 06:20:00|7572.2|7567.2|7566.2|7561.2|7575.2|7570.2|7563.2|7558.2|12
1666247100000|2022-10-20 06:25:00|7567.7|7562.7|7567.7|7562.7|7573.7|7568.7|7567.2|7562.2|14
1666247400000|2022-10-20 06:30:00|7566.7|7561.7|7560.7|7555.7|7568.2|7563.2|7559.2|7554.2|9
1666247700000|2022-10-20 06:35:00|7561.2|7556.2|7557.2|7552.2|7562.2|7557.2|7555.2|7550.2|17
1666248000000|2022-10-20 06:40:00|7558.2|7553.2|7565.7|7560.7|7566.2|7561.2|7557.7|7552.7|8
1666248300000|2022-10-20 06:45:00|7565.2|7560.2|7568.7|7563.7|7568.7|7563.7|7562.7|7557.7|14
1666248600000|2022-10-20 06:50:00|7569.2|7564.2|7575.7|7570.7|7577.7|7572.7|7566.7|7561.7|44
1666248900000|2022-10-20 06:55:00|7576.2|7571.2|7581.7|7576.7|7585.7|7580.7|7575.7|7570.7|74
1666249200000|2022-10-20 07:00:00|7579.2|7574.2|7581.7|7576.7|7604.2|7599.2|7572.2|7567.2|471
1666249500000|2022-10-20 07:05:00|7582.2|7577.2|7567.7|7562.7|7587.2|7582.2|7563.7|7558.7|258
1666249800000|2022-10-20 07:10:00|7567.2|7562.2|7560.2|7555.2|7568.7|7563.7|7554.2|7549.2|219
1666250100000|2022-10-20 07:15:00|7560.7|7555.7|7581.2|7576.2|7585.2|7580.2|7559.2|7554.2|173
1666250400000|2022-10-20 07:20:00|7581.7|7576.7|7591.7|7586.7|7593.2|7588.2|7581.7|7576.7|258
1666250700000|2022-10-20 07:25:00|7591.2|7586.2|7584.2|7579.2|7598.2|7593.2|7581.2|7576.2|131
1666251000000|2022-10-20 07:30:00|7583.7|7578.7|7585.7|7580.7|7588.2|7583.2|7569.2|7564.2|115
1666251300000|2022-10-20 07:35:00|7586.2|7581.2|7574.2|7569.2|7588.2|7583.2|7571.7|7566.7|136
1666251600000|2022-10-20 07:40:00|7573|7568|7582|7577|7583.5|7578.5|7571|7566|207
1666251900000|2022-10-20 07:45:00|7581.5|7576.5|7578|7573|7586.5|7581.5|7575.5|7570.5|129
1666252200000|2022-10-20 07:50:00|7578.5|7573.5|7589|7584|7597.5|7592.5|7577.5|7572.5|608
1666252500000|2022-10-20 07:55:00|7588.5|7583.5|7584|7579|7592|7587|7581|7576|108
1666252800000|2022-10-20 08:00:00|7585.5|7580.5|7581.5|7576.5|7589.5|7584.5|7577.5|7572.5|343
1666253100000|2022-10-20 08:05:00|7582|7577|7588|7583|7596|7591|7580.5|7575.5|109
1666253400000|2022-10-20 08:10:00|7588.5|7583.5|7576|7571|7588.5|7583.5|7575|7570|100
1666253700000|2022-10-20 08:15:00|7576.5|7571.5|7578.5|7573.5|7580|7575|7575|7570|80
1666254000000|2022-10-20 08:20:00|7578|7573|7577|7572|7581|7576|7573.5|7568.5|64
1666254300000|2022-10-20 08:25:00|7577.5|7572.5|7582|7577|7582.5|7577.5|7577|7572|67
1666254600000|2022-10-20 08:30:00|7582.5|7577.5|7590|7585|7590.5|7585.5|7577.5|7572.5|120
1666254900000|2022-10-20 08:35:00|7590.5|7585.5|7606.5|7601.5|7606.5|7601.5|7588|7583|240
1666255200000|2022-10-20 08:40:00|7606|7601|7608|7603|7609.5|7604.5|7601.5|7596.5|87
1666255500000|2022-10-20 08:45:00|7608.5|7603.5|7607|7602|7611.5|7606.5|7604|7599|363
1666255800000|2022-10-20 08:50:00|7607.5|7602.5|7595|7590|7610|7605|7594.5|7589.5|128
1666256100000|2022-10-20 08:55:00|7595.5|7590.5|7579.5|7574.5|7595.5|7590.5|7575|7570|104
1666256400000|2022-10-20 09:00:00|7580|7575|7589.5|7584.5|7591.5|7586.5|7580|7575|173
1666256700000|2022-10-20 09:05:00|7590|7585|7597.5|7592.5|7598|7593|7588.5|7583.5|69
1666257000000|2022-10-20 09:10:00|7598|7593|7597|7592|7600.5|7595.5|7595.5|7590.5|125
1666257300000|2022-10-20 09:15:00|7597.5|7592.5|7600|7595|7602.5|7597.5|7595.5|7590.5|250
1666257600000|2022-10-20 09:20:00|7600.5|7595.5|7591|7586|7605|7600|7589.5|7584.5|92
1666257900000|2022-10-20 09:25:00|7591.5|7586.5|7590|7585|7591.5|7586.5|7586|7581|81
1666258200000|2022-10-20 09:30:00|7590.5|7585.5|7597|7592|7597.5|7592.5|7589.5|7584.5|52
1666258500000|2022-10-20 09:35:00|7596.5|7591.5|7605|7600|7607|7602|7596.5|7591.5|48
1666258800000|2022-10-20 09:40:00|7604.5|7599.5|7598|7593|7606|7601|7597.5|7592.5|37
1666259100000|2022-10-20 09:45:00|7598.5|7593.5|7606.5|7601.5|7609.5|7604.5|7598.5|7593.5|18
1666259400000|2022-10-20 09:50:00|7606|7601|7603|7598|7606.5|7601.5|7598.5|7593.5|609
1666259700000|2022-10-20 09:55:00|7602.5|7597.5|7589.5|7584.5|7603.5|7598.5|7587.5|7582.5|479
1666260000000|2022-10-20 10:00:00|7589|7584|7586|7581|7591.5|7586.5|7585.5|7580.5|27
1666260300000|2022-10-20 10:05:00|7585.5|7580.5|7584.5|7579.5|7593.5|7588.5|7583.5|7578.5|59
1666260600000|2022-10-20 10:10:00|7585|7580|7590|7585|7590.5|7585.5|7585|7580|23
1666260900000|2022-10-20 10:15:00|7589.5|7584.5|7590|7585|7591.5|7586.5|7587.5|7582.5|69
1666261200000|2022-10-20 10:20:00|7589.5|7584.5|7594|7589|7594|7589|7587.5|7582.5|46
1666261500000|2022-10-20 10:25:00|7593.5|7588.5|7599.5|7594.5|7600.5|7595.5|7593.5|7588.5|36
1666261800000|2022-10-20 10:30:00|7599|7594|7597.5|7592.5|7601|7596|7595.5|7590.5|59
1666262100000|2022-10-20 10:35:00|7598|7593|7604|7599|7605|7600|7596.5|7591.5|27
1666262400000|2022-10-20 10:40:00|7604.5|7599.5|7616|7611|7620.5|7615.5|7604.5|7599.5|67
1666262700000|2022-10-20 10:45:00|7616.5|7611.5|7603.5|7598.5|7617|7612|7602.5|7597.5|102
1666263000000|2022-10-20 10:50:00|7604|7599|7616.5|7611.5|7618.5|7613.5|7603.5|7598.5|105
1666263300000|2022-10-20 10:55:00|7616|7611|7609|7604|7619.5|7614.5|7605.5|7600.5|41
1666263600000|2022-10-20 11:00:00|7608.5|7603.5|7620|7615|7620|7615|7606.5|7601.5|36
1666263900000|2022-10-20 11:05:00|7619.5|7614.5|7619.5|7614.5|7622|7617|7613.5|7608.5|15
1666264200000|2022-10-20 11:10:00|7620|7615|7619.5|7614.5|7626.5|7621.5|7618.5|7613.5|43
1666264500000|2022-10-20 11:15:00|7619|7614|7623.5|7618.5|7624|7619|7619|7614|19
1666264800000|2022-10-20 11:20:00|7624|7619|7623|7618|7626.5|7621.5|7621.5|7616.5|70
1666265100000|2022-10-20 11:25:00|7622.5|7617.5|7624|7619|7625.5|7620.5|7620.5|7615.5|56
1666265400000|2022-10-20 11:30:00|7624.5|7619.5|7617.5|7612.5|7626.5|7621.5|7616|7611|49
1666265700000|2022-10-20 11:35:00|7618|7613|7620|7615|7620|7615|7615.5|7610.5|37
1666266000000|2022-10-20 11:40:00|7618.5|7613.5|7613.5|7608.5|7618.5|7613.5|7613.5|7608.5|104
1666266300000|2022-10-20 11:45:00|7614|7609|7621.5|7616.5|7622.5|7617.5|7613|7608|66
1666266600000|2022-10-20 11:50:00|7621|7616|7623.5|7618.5|7623.5|7618.5|7617.5|7612.5|105
1666266900000|2022-10-20 11:55:00|7623|7618|7626|7621|7633|7628|7623|7618|54
1666267200000|2022-10-20 12:00:00|7625.5|7620.5|7629.5|7624.5|7631.5|7626.5|7623.5|7618.5|8
1666267500000|2022-10-20 12:05:00|7630|7625|7623|7618|7630.5|7625.5|7621.5|7616.5|11
1666267800000|2022-10-20 12:10:00|7623.5|7618.5|7621.5|7616.5|7625|7620|7620.5|7615.5|19
1666268100000|2022-10-20 12:15:00|7622|7617|7626|7621|7628.5|7623.5|7622|7617|19
1666268400000|2022-10-20 12:20:00|7626.5|7621.5|7655.5|7650.5|7655.5|7650.5|7626.5|7621.5|74
1666268700000|2022-10-20 12:25:00|7655|7650|7648.5|7643.5|7655|7650|7645.5|7640.5|54
1666269000000|2022-10-20 12:30:00|7648|7643|7639.5|7634.5|7652|7647|7633.5|7628.5|97
1666269300000|2022-10-20 12:35:00|7640|7635|7634|7629|7641|7636|7624.5|7619.5|40
1666269600000|2022-10-20 12:40:00|7633.5|7628.5|7613.5|7608.5|7635.5|7630.5|7612.5|7607.5|23
1666269900000|2022-10-20 12:45:00|7613|7608|7622|7617|7623.5|7618.5|7611.5|7606.5|11
1666270200000|2022-10-20 12:50:00|7622.5|7617.5|7627.5|7622.5|7632.5|7627.5|7620.5|7615.5|49
1666270500000|2022-10-20 12:55:00|7627|7622|7614.5|7609.5|7627|7622|7612.5|7607.5|34
1666270800000|2022-10-20 13:00:00|7615|7610|7621.5|7616.5|7624.5|7619.5|7614.5|7609.5|22
1666271100000|2022-10-20 13:05:00|7622|7617|7630.5|7625.5|7631.5|7626.5|7621.5|7616.5|32
1666271400000|2022-10-20 13:10:00|7631|7626|7623.5|7618.5|7631.5|7626.5|7622.5|7617.5|72
1666271700000|2022-10-20 13:15:00|7624|7619|7626.5|7621.5|7628.5|7623.5|7623.5|7618.5|14
1666272000000|2022-10-20 13:20:00|7626|7621|7623|7618|7628.5|7623.5|7623|7618|23
1666272300000|2022-10-20 13:25:00|7622.5|7617.5|7617.5|7612.5|7623|7618|7617.5|7612.5|80
1666272600000|2022-10-20 13:30:00|7617|7612|7622|7617|7626|7621|7611.5|7606.5|41
1666272900000|2022-10-20 13:35:00|7621|7616|7611.5|7606.5|7621.5|7616.5|7607.5|7602.5|61
1666273200000|2022-10-20 13:40:00|7611|7606|7625.5|7620.5|7626.5|7621.5|7610.5|7605.5|37
1666273500000|2022-10-20 13:45:00|7626|7621|7626.5|7621.5|7635.5|7630.5|7621.5|7616.5|50
1666273800000|2022-10-20 13:50:00|7627|7622|7634|7629|7635|7630|7625.5|7620.5|228
1666274100000|2022-10-20 13:55:00|7633.5|7628.5|7629.5|7624.5|7635|7630|7628|7623|53
1666274400000|2022-10-20 14:00:00|7630|7625|7643.5|7638.5|7644|7639|7629|7624|48
1666274700000|2022-10-20 14:05:00|7643|7638|7651.5|7646.5|7654.5|7649.5|7642.5|7637.5|23
1666275000000|2022-10-20 14:10:00|7651.2|7646.2|7646.2|7641.2|7654.2|7649.2|7645.2|7640.2|46
1666275300000|2022-10-20 14:15:00|7646.7|7641.7|7659.2|7654.2|7659.2|7654.2|7645.2|7640.2|112
1666275600000|2022-10-20 14:20:00|7659.7|7654.7|7662.7|7657.7|7663.7|7658.7|7658.7|7653.7|116
1666275900000|2022-10-20 14:25:00|7662.2|7657.2|7660.2|7655.2|7662.2|7657.2|7652.2|7647.2|96
1666276200000|2022-10-20 14:30:00|7660.7|7655.7|7651.2|7646.2|7662.2|7657.2|7648.7|7643.7|66
1666276500000|2022-10-20 14:35:00|7651.7|7646.7|7653.7|7648.7|7654.2|7649.2|7647.2|7642.2|101
1666276800000|2022-10-20 14:40:00|7655.2|7650.2|7645.2|7640.2|7655.2|7650.2|7641.2|7636.2|43
1666277100000|2022-10-20 14:45:00|7644.7|7639.7|7643.7|7638.7|7648.2|7643.2|7641.2|7636.2|37
1666277400000|2022-10-20 14:50:00|7643.2|7638.2|7637.7|7632.7|7646.2|7641.2|7637.2|7632.2|42
1666277700000|2022-10-20 14:55:00|7636.7|7631.7|7645.2|7640.2|7646.7|7641.7|7636.2|7631.2|136
1666278000000|2022-10-20 15:00:00|7646.2|7641.2|7648.7|7643.7|7651.2|7646.2|7646.2|7641.2|99
1666278300000|2022-10-20 15:05:00|7648.2|7643.2|7650.7|7645.7|7654.7|7649.7|7647.7|7642.7|100
1666278600000|2022-10-20 15:10:00|7651.2|7646.2|7656.7|7651.7|7657.2|7652.2|7647.7|7642.7|148
1666278900000|2022-10-20 15:15:00|7656.2|7651.2|7650.2|7645.2|7657.2|7652.2|7648.2|7643.2|154
1666279200000|2022-10-20 15:20:00|7649.7|7644.7|7652.7|7647.7|7652.7|7647.7|7647.7|7642.7|150
1666279500000|2022-10-20 15:25:00|7652.2|7647.2|7647.7|7642.7|7652.7|7647.7|7638.2|7633.2|266
1666279800000|2022-10-20 15:30:00|7648.2|7642.2|7644.2|7638.2|7650.2|7644.2|7641.2|7635.2|290
1666280100000|2022-10-20 15:35:00|7646.2|7640.2|7652.2|7646.2|7653.2|7646.2|7646.2|7640.2|249
1666280400000|2022-10-20 15:40:00|7651.2|7645.2|7652.2|7646.2|7654.2|7647.2|7650.2|7644.2|80
1666280700000|2022-10-20 15:45:00|7653.2|7647.2|7645.2|7639.2|7653.2|7647.2|7642.2|7635.2|77
1666281000000|2022-10-20 15:50:00|7644.2|7638.2|7643.2|7636.2|7647.2|7640.2|7642.2|7635.2|28
1666281300000|2022-10-20 15:55:00|7642.2|7635.2|7638.2|7630.2|7643.2|7636.2|7634.2|7628.2|19
1666281600000|2022-10-20 16:00:00|7639.2|7631.2|7636.2|7629.2|7641.2|7634.2|7632.2|7625.2|154
1666281900000|2022-10-20 16:05:00|7635.2|7628.2|7624.2|7617.2|7637.2|7630.2|7623.2|7617.2|40
1666282200000|2022-10-20 16:10:00|7623.2|7616.2|7622.2|7615.2|7628.2|7622.2|7617.2|7610.2|22
1666282500000|2022-10-20 16:15:00|7623.2|7616.2|7626.2|7619.2|7629.2|7623.2|7621.2|7615.2|24
1666282800000|2022-10-20 16:20:00|7625.2|7618.2|7623.2|7616.2|7625.2|7619.2|7614.2|7608.2|21
1666283100000|2022-10-20 16:25:00|7622.2|7615.2|7616.2|7609.2|7623.2|7616.2|7614.2|7606.2|52
1666283400000|2022-10-20 16:30:00|7617.2|7608.2|7618.2|7611.2|7621.2|7614.2|7615.2|7608.2|6
1666283700000|2022-10-20 16:35:00|7619.2|7612.2|7613.2|7606.2|7619.2|7612.2|7611.2|7605.2|11
1666284000000|2022-10-20 16:40:00|7614.2|7608.2|7610.2|7603.2|7618.2|7612.2|7610.2|7603.2|1
1666284300000|2022-10-20 16:45:00|7611.2|7604.2|7614.2|7606.2|7614.2|7608.2|7605.2|7598.2|13
1666284600000|2022-10-20 16:50:00|7613.2|7607.2|7610.2|7602.2|7614.2|7607.2|7607.2|7600.2|13
1666284900000|2022-10-20 16:55:00|7611.2|7603.2|7618.2|7610.2|7618.2|7610.2|7607.2|7601.2|8
1666285200000|2022-10-20 17:00:00|7617.2|7609.2|7620.2|7612.2|7623.2|7613.2|7612.2|7605.2|10
1666285500000|2022-10-20 17:05:00|7619.2|7611.2|7604.2|7596.2|7619.2|7611.2|7595.2|7588.2|45
1666285800000|2022-10-20 17:10:00|7603.2|7597.2|7606.2|7598.2|7612.2|7604.2|7603.2|7596.2|11
1666286100000|2022-10-20 17:15:00|7605.2|7599.2|7605.2|7598.2|7609.2|7602.2|7601.2|7590.7|3
1666286400000|2022-10-20 17:20:00|7604.2|7597.2|7606.2|7598.2|7616.2|7608.2|7604.2|7597.2|6
1666286700000|2022-10-20 17:25:00|7607.2|7599.2|7615.2|7608.2|7616.2|7609.2|7606.2|7598.2|2
1666287000000|2022-10-20 17:30:00|7614.2|7605.2|7611.2|7603.2|7615.2|7605.2|7605.2|7596.2|4
1666287300000|2022-10-20 17:35:00|7610.2|7604.2|7610.2|7601.2|7615.2|7608.2|7609.2|7601.2|4
1666287600000|2022-10-20 17:40:00|7609.2|7600.2|7608.2|7598.2|7613.2|7604.2|7603.2|7594.2|2
1666287900000|2022-10-20 17:45:00|7606.2|7597.2|7601.2|7592.2|7612.2|7603.2|7597.2|7591.2|2
1666288200000|2022-10-20 17:50:00|7602.2|7591.2|7604.2|7593.2|7608.2|7599.2|7599.2|7590.2|30
1666288500000|2022-10-20 17:55:00|7599.2|7592.2|7606.2|7594.2|7607.2|7598.2|7597.2|7590.2|11
1666288800000|2022-10-20 18:00:00|7605.2|7593.2|7604.2|7592.2|7608.2|7596.2|7602.2|7590.2|0
1666289100000|2022-10-20 18:05:00|7602.3|7590.3|7596.3|7584.3|7604.2|7592.2|7592.4|7580.4|0
1666289400000|2022-10-20 18:10:00|7596.4|7584.4|7594.3|7582.3|7598.3|7586.3|7590.4|7578.4|0
1666289700000|2022-10-20 18:15:00|7592.4|7580.4|7594.9|7582.9|7600.2|7588.2|7592.3|7580.3|0
1666290000000|2022-10-20 18:20:00|7594.8|7582.8|7590.9|7578.9|7596.9|7584.9|7589|7577|0
1666290300000|2022-10-20 18:25:00|7590|7578|7589|7577|7592.9|7580.9|7587|7575|0
1666290600000|2022-10-20 18:30:00|7587|7575|7596.9|7584.9|7598.9|7586.9|7587|7575|3383
1666290900000|2022-10-20 18:35:00|7597|7585|7595.9|7583.9|7599.9|7587.9|7594.9|7582.9|0
1666291200000|2022-10-20 18:40:00|7596.9|7584.9|7589.4|7577.4|7596.9|7584.9|7589.4|7577.4|0
1666291500000|2022-10-20 18:45:00|7589.3|7577.3|7593.5|7581.5|7597.5|7585.5|7589.3|7577.3|0
1666291800000|2022-10-20 18:50:00|7593.6|7581.6|7601.5|7589.5|7601.6|7589.6|7589.6|7577.6|0
1666292100000|2022-10-20 18:55:00|7599.6|7587.6|7601.5|7589.5|7609.4|7597.4|7599.6|7587.6|0
1666292400000|2022-10-20 19:00:00|7601.6|7589.6|7600.6|7588.6|7605.5|7593.5|7599.6|7587.6|0
1666292700000|2022-10-20 19:05:00|7599.6|7587.6|7609.5|7597.5|7611.5|7599.5|7599.6|7587.6|0
1666293000000|2022-10-20 19:10:00|7609.6|7597.6|7607.5|7595.5|7611.5|7599.5|7601.7|7589.7|0
1666293300000|2022-10-20 19:15:00|7605.6|7593.6|7599.6|7587.6|7607.5|7595.5|7597.7|7585.7|0
1666293600000|2022-10-20 19:20:00|7598.6|7586.6|7595.7|7583.7|7599.6|7587.6|7591.7|7579.7|0
1666293900000|2022-10-20 19:25:00|7595.6|7583.6|7595.7|7583.7|7597.6|7585.6|7589.8|7577.8|0
1666294200000|2022-10-20 19:30:00|7595.6|7583.6|7587.8|7575.8|7597.6|7585.6|7587.8|7575.8|0
1666294500000|2022-10-20 19:35:00|7589.7|7577.7|7593.6|7581.6|7599.5|7587.5|7587.8|7575.8|0
1666294800000|2022-10-20 19:40:00|7591.7|7579.7|7603.5|7591.5|7603.5|7591.5|7591.6|7579.6|0
1666295100000|2022-10-20 19:45:00|7603.4|7591.4|7605.4|7593.4|7607.4|7595.4|7598.5|7586.5|0
1666295400000|2022-10-20 19:50:00|7604.5|7592.5|7611.3|7599.3|7615.3|7603.3|7603.5|7591.5|0
1666295700000|2022-10-20 19:55:00|7610.4|7598.4|7599.5|7587.5|7611.4|7599.4|7597.6|7585.6|0
1666296000000|2022-10-20 20:00:00|7599.9|7587.9|7605.8|7593.8|7606.6|7594.6|7598.7|7586.7|0
1666296300000|2022-10-20 20:05:00|7606.2|7594.2|7611.3|7599.3|7611.7|7599.7|7603.8|7591.8|0
1666296600000|2022-10-20 20:10:00|7611.2|7599.2|7611.7|7599.7|7613.7|7601.7|7599.5|7587.5|0
1666296900000|2022-10-20 20:15:00|7611.3|7599.3|7605|7593|7611.7|7599.7|7602.1|7590.1|0
1666297200000|2022-10-20 20:20:00|7605.2|7593.2|7599.9|7587.9|7605.4|7593.4|7599.5|7587.5|0
1666297500000|2022-10-20 20:25:00|7599.7|7587.7|7601.5|7589.5|7601.7|7589.7|7598.7|7586.7|0
1666297800000|2022-10-20 20:30:00|7601.3|7589.3|7602.3|7590.3|7606.2|7594.2|7597.2|7585.2|0
1666298100000|2022-10-20 20:35:00|7602.5|7590.5|7602.3|7590.3|7604.6|7592.6|7601.3|7589.3|0
1666298400000|2022-10-20 20:40:00|7602.2|7590.2|7603.4|7591.4|7604.6|7592.6|7601.1|7589.1|0
1666298700000|2022-10-20 20:45:00|7603.5|7591.5|7603.4|7591.4|7604.6|7592.6|7602.3|7590.3|0
1666299000000|2022-10-20 20:50:00|7603.5|7591.5|7602.9|7590.9|7605|7593|7601.1|7589.1|0
1666299300000|2022-10-20 20:55:00|7603.1|7591.1|7603.3|7591.3|7606.2|7594.2|7600.3|7588.3|0
1666299600000|2022-10-20 21:00:00|7603.2|7591.2|7602.3|7590.3|7603.2|7591.2|7602.1|7590.1|0
1666299900000|2022-10-20 21:05:00|7602.7|7590.7|7603.4|7591.4|7604.2|7592.2|7602.1|7590.1|0
1666300200000|2022-10-20 21:10:00|7603.5|7591.5|7603.1|7591.1|7604|7592|7602.5|7590.5|0
1666300500000|2022-10-20 21:15:00|7603.4|7591.4|7604.2|7592.2|7604.2|7592.2|7603.4|7591.4|0
1666300800000|2022-10-20 21:20:00|7604|7592|7604.4|7592.4|7605|7593|7603.6|7591.6|0
1666301100000|2022-10-20 21:25:00|7604.2|7592.2|7604|7592|7605.2|7593.2|7603.8|7591.8|0
1666301400000|2022-10-20 21:30:00|7604.1|7592.1|7603.9|7591.9|7604.6|7592.6|7603.7|7591.7|0
1666301700000|2022-10-20 21:35:00|7604|7592|7604.2|7592.2|7604.8|7592.8|7603.7|7591.7|0
1666302000000|2022-10-20 21:40:00|7604|7592|7603.7|7591.7|7604|7592|7603.3|7591.3|0
1666302300000|2022-10-20 21:45:00|7603.9|7591.9|7603.5|7591.5|7603.9|7591.9|7603.5|7591.5|0
1666302600000|2022-10-20 21:50:00|7603.3|7591.3|7602.9|7590.9|7603.5|7591.5|7602.5|7590.5|0
1666302900000|2022-10-20 21:55:00|7602.7|7590.7|7602.7|7590.7|7603.3|7591.3|7602.5|7590.5|0
1666303200000|2022-10-20 22:00:00|7604.4|7592.4|7599.3|7587.3|7604.4|7592.4|7594.8|7582.8|0
1666303500000|2022-10-20 22:05:00|7599.1|7587.1|7592.9|7580.9|7599.7|7587.7|7592.9|7580.9|0
1666303800000|2022-10-20 22:10:00|7593.1|7581.1|7594.4|7582.4|7596.8|7584.8|7591.7|7579.7|0
1666304100000|2022-10-20 22:15:00|7594|7582|7592.9|7580.9|7596.4|7584.4|7592.9|7580.9|0
1666304400000|2022-10-20 22:20:00|7593.1|7581.1|7596.8|7584.8|7596.8|7584.8|7591.7|7579.7|0
1666304700000|2022-10-20 22:25:00|7596.4|7584.4|7589.6|7577.6|7596.4|7584.4|7589.6|7577.6|0
1666305000000|2022-10-20 22:30:00|7589.2|7577.2|7584.1|7572.1|7590.4|7578.4|7580.2|7568.2|0
1666305300000|2022-10-20 22:35:00|7584.3|7572.3|7583.3|7571.3|7584.9|7572.9|7581.4|7569.4|0
1666305600000|2022-10-20 22:40:00|7583.5|7571.5|7582.5|7570.5|7583.7|7571.7|7581.8|7569.8|0
1666305900000|2022-10-20 22:45:00|7582.1|7570.1|7579|7567|7582.3|7570.3|7578.2|7566.2|0
1666306200000|2022-10-20 22:50:00|7579.4|7567.4|7582.9|7570.9|7582.9|7570.9|7579|7567|0
1666306500000|2022-10-20 22:55:00|7582.5|7570.5|7581|7569|7582.5|7570.5|7580.2|7568.2|0
1666306800000|2022-10-20 23:00:00|7581.4|7569.4|7581.4|7569.4|7583.3|7571.3|7579.8|7567.8|0
1666307100000|2022-10-20 23:05:00|7581.2|7569.2|7575.8|7563.8|7581.4|7569.4|7573.4|7561.4|0
1666307400000|2022-10-20 23:10:00|7576.2|7564.2|7572.6|7560.6|7576.2|7564.2|7571.9|7559.9|0
1666307700000|2022-10-20 23:15:00|7572.2|7560.2|7574.6|7562.6|7575|7563|7571.9|7559.9|0
1666308000000|2022-10-20 23:20:00|7575|7563|7573.4|7561.4|7575.8|7563.8|7573.4|7561.4|0
1666308300000|2022-10-20 23:25:00|7573|7561|7577.4|7565.4|7579.8|7567.8|7572.6|7560.6|0
1666308600000|2022-10-20 23:30:00|7576.7|7564.7|7580.6|7568.6|7584.1|7572.1|7576.7|7564.7|0
1666308900000|2022-10-20 23:35:00|7580.8|7568.8|7584.8|7572.8|7585.2|7573.2|7579.8|7567.8|0
1666309200000|2022-10-20 23:40:00|7584.5|7572.5|7586.8|7574.8|7586.8|7574.8|7584.1|7572.1|0
1666309500000|2022-10-20 23:45:00|7586.6|7574.6|7584.1|7572.1|7586.8|7574.8|7584.1|7572.1|0
1666309800000|2022-10-20 23:50:00|7584|7572|7583.3|7571.3|7585.2|7573.2|7582.5|7570.5|0
1666310100000|2022-10-20 23:55:00|7583.7|7571.7|7586.8|7574.8|7587.2|7575.2|7583.7|7571.7|0
1666310400000|2022-10-21 00:00:00|7587.2|7575.2|7585.4|7573.4|7587.6|7575.6|7584.1|7572.1|0
1666310700000|2022-10-21 00:05:00|7585.2|7573.2|7580.9|7568.9|7586.4|7574.4|7579|7567|0
1666311000000|2022-10-21 00:10:00|7581.3|7569.3|7580.9|7568.9|7582.7|7570.7|7577.4|7565.4|0
1666311300000|2022-10-21 00:15:00|7580.7|7568.7|7579.1|7567.1|7586.7|7574.7|7577.1|7565.1|0
1666311600000|2022-10-21 00:20:00|7579|7567|7579|7567|7581|7569|7577.1|7565.1|0
1666311900000|2022-10-21 00:25:00|7577.1|7565.1|7579|7567|7581|7569|7577.1|7565.1|0
1666312200000|2022-10-21 00:30:00|7579.1|7567.1|7575.2|7563.2|7579.1|7567.1|7573.2|7561.2|0
1666312500000|2022-10-21 00:35:00|7576.1|7564.1|7586.9|7574.9|7587.9|7575.9|7575.2|7563.2|0
1666312800000|2022-10-21 00:40:00|7585.9|7573.9|7589.8|7577.8|7590.8|7578.8|7584.9|7572.9|0
1666313100000|2022-10-21 00:45:00|7588.9|7576.9|7590.8|7578.8|7590.8|7578.8|7588.8|7576.8|0
1666313400000|2022-10-21 00:50:00|7590.7|7578.7|7594.7|7582.7|7596.6|7584.6|7589.8|7577.8|0
1666313700000|2022-10-21 00:55:00|7593.7|7581.7|7590.8|7578.8|7594.7|7582.7|7590.8|7578.8|0
1666314000000|2022-10-21 01:00:00|7592.7|7580.7|7588.8|7576.8|7592.8|7580.8|7586.9|7574.9|0
1666314300000|2022-10-21 01:05:00|7586.9|7574.9|7581.1|7569.1|7586.9|7574.9|7581|7569|0
1666314600000|2022-10-21 01:10:00|7581|7569|7583|7571|7583.1|7571.1|7581|7569|0
1666314900000|2022-10-21 01:15:00|7583.1|7571.1|7589.9|7577.9|7592.9|7580.9|7583.1|7571.1|0
1666315200000|2022-10-21 01:20:00|7589|7577|7587|7575|7589|7577|7585|7573|0
1666315500000|2022-10-21 01:25:00|7586.9|7574.9|7588.9|7576.9|7588.9|7576.9|7583.1|7571.1|0
1666315800000|2022-10-21 01:30:00|7588|7576|7586|7574|7589|7577|7585|7573|0
1666316100000|2022-10-21 01:35:00|7585.1|7573.1|7588.9|7576.9|7590.9|7578.9|7583.1|7571.1|0
1666316400000|2022-10-21 01:40:00|7590.9|7578.9|7588.9|7576.9|7590.9|7578.9|7585|7573|0
1666316700000|2022-10-21 01:45:00|7587.9|7575.9|7589.9|7577.9|7590.9|7578.9|7585|7573|0
1666317000000|2022-10-21 01:50:00|7588.9|7576.9|7589.1|7577.1|7591.1|7579.1|7587.1|7575.1|0
1666317300000|2022-10-21 01:55:00|7590.1|7578.1|7585.2|7573.2|7590.1|7578.1|7585.2|7573.2|0
1666317600000|2022-10-21 02:00:00|7584.2|7572.2|7587.2|7575.2|7591.1|7579.1|7584.2|7572.2|0
1666317900000|2022-10-21 02:05:00|7589.1|7577.1|7585.2|7573.2|7589.1|7577.1|7585.2|7573.2|0
1666318200000|2022-10-21 02:10:00|7585.3|7573.3|7587.1|7575.1|7589.1|7577.1|7585.3|7573.3|0
1666318500000|2022-10-21 02:15:00|7585.2|7573.2|7591.1|7579.1|7591.1|7579.1|7585.2|7573.2|0
1666318800000|2022-10-21 02:20:00|7589.2|7577.2|7595|7583|7597|7585|7589.2|7577.2|0
1666319100000|2022-10-21 02:25:00|7596.9|7584.9|7596|7584|7596.9|7584.9|7595|7583|0
1666319400000|2022-10-21 02:30:00|7596.9|7584.9|7600.8|7588.8|7602.8|7590.8|7596.9|7584.9|0
1666319700000|2022-10-21 02:35:00|7599.9|7587.9|7598.9|7586.9|7600.8|7588.8|7598.9|7586.9|0
1666320000000|2022-10-21 02:40:00|7596.9|7584.9|7597|7585|7598.9|7586.9|7595|7583|0
1666320300000|2022-10-21 02:45:00|7598.9|7586.9|7595|7583|7599|7587|7595|7583|0
1666320600000|2022-10-21 02:50:00|7595.1|7583.1|7593.1|7581.1|7595.1|7583.1|7593.1|7581.1|0
1666320900000|2022-10-21 02:55:00|7593.2|7581.2|7597|7585|7599|7587|7593.2|7581.2|0
1666321200000|2022-10-21 03:00:00|7598|7586|7602.9|7590.9|7604.8|7592.8|7597|7585|0
1666321500000|2022-10-21 03:05:00|7602.8|7590.8|7602.8|7590.8|7604.8|7592.8|7600.9|7588.9|0
1666321800000|2022-10-21 03:10:00|7602.9|7590.9|7604.8|7592.8|7604.8|7592.8|7602.8|7590.8|0
1666322100000|2022-10-21 03:15:00|7603.8|7591.8|7602.9|7590.9|7604.8|7592.8|7601.9|7589.9|0
1666322400000|2022-10-21 03:20:00|7601|7589|7599|7587|7601|7589|7599|7587|0
1666322700000|2022-10-21 03:25:00|7600.9|7588.9|7600.9|7588.9|7601|7589|7599|7587|0
1666323000000|2022-10-21 03:30:00|7599.9|7587.9|7596|7584|7599.9|7587.9|7595.1|7583.1|0
1666323300000|2022-10-21 03:35:00|7597|7585|7591.1|7579.1|7597|7585|7591.1|7579.1|0
1666323600000|2022-10-21 03:40:00|7589.2|7577.2|7585.2|7573.2|7591.1|7579.1|7585.2|7573.2|0
1666323900000|2022-10-21 03:45:00|7587.1|7575.1|7589.1|7577.1|7589.1|7577.1|7585.2|7573.2|0
1666324200000|2022-10-21 03:50:00|7587.2|7575.2|7587.2|7575.2|7588.2|7576.2|7585.2|7573.2|0
1666324500000|2022-10-21 03:55:00|7585.3|7573.3|7587.2|7575.2|7587.2|7575.2|7583.3|7571.3|0
1666324800000|2022-10-21 04:00:00|7587.1|7575.1|7585.2|7573.2|7587.1|7575.1|7585.2|7573.2|0
1666325100000|2022-10-21 04:05:00|7583.3|7571.3|7585.2|7573.2|7585.2|7573.2|7583.2|7571.2|0
1666325400000|2022-10-21 04:10:00|7585.1|7573.1|7585.1|7573.1|7585.2|7573.2|7583.2|7571.2|0
1666325700000|2022-10-21 04:15:00|7584.2|7572.2|7586.2|7574.2|7587.1|7575.1|7583.2|7571.2|0
1666326000000|2022-10-21 04:20:00|7587.1|7575.1|7589.1|7577.1|7590.1|7578.1|7587.1|7575.1|0
1666326300000|2022-10-21 04:25:00|7591|7579|7591|7579|7593|7581|7591|7579|0
1666326600000|2022-10-21 04:30:00|7589.1|7577.1|7591|7579|7591|7579|7589|7577|0
1666326900000|2022-10-21 04:35:00|7589.1|7577.1|7589|7577|7591|7579|7589|7577|0
1666327200000|2022-10-21 04:40:00|7590.9|7578.9|7591|7579|7591|7579|7589|7577|0
1666327500000|2022-10-21 04:45:00|7592|7580|7589.1|7577.1|7592|7580|7589.1|7577.1|0
1666327800000|2022-10-21 04:50:00|7589|7577|7587.1|7575.1|7589.1|7577.1|7587.1|7575.1|0
1666328100000|2022-10-21 04:55:00|7585.2|7573.2|7589.1|7577.1|7589.1|7577.1|7585.1|7573.1|0
1666328400000|2022-10-21 05:00:00|7588.1|7576.1|7587.2|7575.2|7589.1|7577.1|7585.2|7573.2|0
1666328700000|2022-10-21 05:05:00|7588.1|7576.1|7583.2|7571.2|7588.1|7576.1|7581.3|7569.3|0
1666329000000|2022-10-21 05:10:00|7583.3|7571.3|7583.2|7571.2|7583.3|7571.3|7581.3|7569.3|0
1666329300000|2022-10-21 05:15:00|7581.3|7569.3|7581.2|7569.2|7583.2|7571.2|7581.1|7569.1|0
1666329600000|2022-10-21 05:20:00|7581.1|7569.1|7581.2|7569.2|7583.1|7571.1|7579.2|7567.2|0
1666329900000|2022-10-21 05:25:00|7579.3|7567.3|7581.1|7569.1|7583.1|7571.1|7579.3|7567.3|0
1666330200000|2022-10-21 05:30:00|7581.2|7569.2|7581.1|7569.1|7581.2|7569.2|7579.2|7567.2|0
1666330500000|2022-10-21 05:35:00|7581.2|7569.2|7585.1|7573.1|7585.1|7573.1|7581.1|7569.1|0
1666330800000|2022-10-21 05:40:00|7587.7|7575.7|7589.1|7577.1|7589.1|7577.1|7585.8|7573.8|0
1666331100000|2022-10-21 05:45:00|7589|7577|7589|7577|7593|7581|7589|7577|0
1666331400000|2022-10-21 05:50:00|7589.1|7577.1|7587.1|7575.1|7589.1|7577.1|7587.1|7575.1|0
1666331700000|2022-10-21 05:55:00|7589.1|7577.1|7588|7576|7589.1|7577.1|7587.1|7575.1|0
1666332000000|2022-10-21 06:00:00|7589|7577|7586.7|7581.7|7594.7|7589.7|7582.7|7575.1|96
1666332300000|2022-10-21 06:05:00|7586.2|7581.2|7594.2|7589.2|7599.2|7594.2|7585.7|7580.7|27
1666332600000|2022-10-21 06:10:00|7594.7|7589.7|7599.7|7594.7|7599.7|7594.7|7591.7|7586.7|192
1666332900000|2022-10-21 06:15:00|7599.2|7594.2|7589.2|7584.2|7599.2|7594.2|7588.7|7583.7|16
1666333200000|2022-10-21 06:20:00|7588.7|7583.7|7588.7|7583.7|7596.2|7591.2|7588.7|7583.7|11
1666333500000|2022-10-21 06:25:00|7589.2|7584.2|7590.7|7585.7|7591.2|7586.2|7588.2|7583.2|5
1666333800000|2022-10-21 06:30:00|7589.2|7584.2|7591.2|7586.2|7595.2|7590.2|7588.7|7583.7|4
1666334100000|2022-10-21 06:35:00|7590.7|7585.7|7591.7|7586.7|7593.2|7588.2|7589.7|7584.7|21
1666334400000|2022-10-21 06:40:00|7591.2|7586.2|7593.2|7588.2|7595.2|7590.2|7589.7|7584.7|8
1666334700000|2022-10-21 06:45:00|7593.7|7588.7|7597.7|7592.7|7598.2|7593.2|7592.7|7587.7|22
1666335000000|2022-10-21 06:50:00|7597.2|7592.2|7597.2|7592.2|7599.7|7594.7|7594.2|7589.2|33
1666335300000|2022-10-21 06:55:00|7595.7|7590.7|7593.2|7588.2|7599.2|7594.2|7591.2|7586.2|112
1666335600000|2022-10-21 07:00:00|7588.2|7583.2|7586.7|7581.7|7593.2|7588.2|7579.2|7574.2|586
1666335900000|2022-10-21 07:05:00|7587.2|7582.2|7567.2|7562.2|7588.2|7583.2|7562.2|7557.2|248
1666336200000|2022-10-21 07:10:00|7566.7|7561.7|7548.7|7543.7|7570.2|7565.2|7548.2|7543.2|326
1666336500000|2022-10-21 07:15:00|7548.2|7543.2|7558.2|7553.2|7562.7|7557.7|7547.7|7542.7|252
1666336800000|2022-10-21 07:20:00|7559.7|7554.7|7566.7|7561.7|7570.2|7565.2|7550.7|7545.7|232
1666337100000|2022-10-21 07:25:00|7567.2|7562.2|7554.7|7549.7|7570.2|7565.2|7549.2|7544.2|105
1666337400000|2022-10-21 07:30:00|7554.2|7549.2|7561.2|7556.2|7562.7|7557.7|7547.2|7542.2|125
1666337700000|2022-10-21 07:35:00|7561.7|7556.7|7565.2|7560.2|7565.2|7560.2|7554.7|7549.7|68
1666338000000|2022-10-21 07:40:00|7568.1|7563.1|7560.1|7555.1|7568.1|7563.1|7553.1|7548.1|81
1666338300000|2022-10-21 07:45:00|7560.6|7555.6|7551.1|7546.1|7560.6|7555.6|7546.6|7541.6|126
1666338600000|2022-10-21 07:50:00|7550.6|7545.6|7537.1|7532.1|7552.6|7547.6|7536.1|7531.1|92
1666338900000|2022-10-21 07:55:00|7537.6|7532.6|7524.6|7519.6|7543.1|7538.1|7524.1|7519.1|129
1666339200000|2022-10-21 08:00:00|7523.6|7518.6|7518.1|7513.1|7528.6|7523.6|7514.1|7509.1|228
1666339500000|2022-10-21 08:05:00|7517.6|7512.6|7512.6|7507.6|7519.1|7514.1|7508.1|7503.1|136
1666339800000|2022-10-21 08:10:00|7513.1|7508.1|7514.1|7509.1|7514.6|7509.6|7509.6|7504.6|56
1666340100000|2022-10-21 08:15:00|7513.6|7508.6|7514.6|7509.6|7520.1|7515.1|7510.6|7505.6|113
1666340400000|2022-10-21 08:20:00|7515.1|7510.1|7505.6|7500.6|7515.1|7510.1|7500.1|7495.1|88
1666340700000|2022-10-21 08:25:00|7505.1|7500.1|7501.6|7496.6|7509.6|7504.6|7499.6|7494.6|94
1666341000000|2022-10-21 08:30:00|7500.6|7495.6|7499.1|7494.1|7501.6|7496.6|7491.6|7486.6|136
1666341300000|2022-10-21 08:35:00|7499.6|7494.6|7495.1|7490.1|7500.6|7495.6|7491.1|7486.1|122
1666341600000|2022-10-21 08:40:00|7494.6|7489.6|7493.6|7488.6|7497.1|7492.1|7491.6|7486.6|209
1666341900000|2022-10-21 08:45:00|7493.1|7488.1|7502.6|7497.6|7502.6|7497.6|7489.6|7484.6|70
1666342200000|2022-10-21 08:50:00|7501.6|7496.6|7487.6|7482.6|7503.6|7498.6|7486.1|7481.1|136
1666342500000|2022-10-21 08:55:00|7487.1|7482.1|7492.6|7487.6|7494.1|7489.1|7486.1|7481.1|96
1666342800000|2022-10-21 09:00:00|7493.1|7488.1|7494.6|7489.6|7502.6|7497.6|7491.6|7486.6|116
1666343100000|2022-10-21 09:05:00|7494.1|7489.1|7486.6|7481.6|7497.1|7492.1|7478.6|7473.6|217
1666343400000|2022-10-21 09:10:00|7485.6|7480.6|7481.6|7476.6|7488.6|7483.6|7480.6|7475.6|250
1666343700000|2022-10-21 09:15:00|7481.1|7476.1|7466.6|7461.6|7482.1|7477.1|7466.1|7461.1|75
1666344000000|2022-10-21 09:20:00|7467.1|7462.1|7465.1|7460.1|7470.6|7465.6|7464.1|7459.1|89
1666344300000|2022-10-21 09:25:00|7465.6|7460.6|7479.1|7474.1|7480.1|7475.1|7460.6|7455.6|73
1666344600000|2022-10-21 09:30:00|7478.6|7473.6|7470.1|7465.1|7479.6|7474.6|7469.1|7464.1|96
1666344900000|2022-10-21 09:35:00|7470.6|7465.6|7468.6|7463.6|7474.6|7469.6|7467.1|7462.1|86
1666345200000|2022-10-21 09:40:00|7468.1|7463.1|7460.6|7455.6|7468.6|7463.6|7457.6|7452.6|54
1666345500000|2022-10-21 09:45:00|7461.1|7456.1|7471.1|7466.1|7472.6|7467.6|7460.6|7455.6|55
1666345800000|2022-10-21 09:50:00|7470.1|7465.1|7478.6|7473.6|7479.6|7474.6|7462.6|7457.6|136
1666346100000|2022-10-21 09:55:00|7478.1|7473.1|7473.1|7468.1|7478.6|7473.6|7469.6|7464.6|80
1666346400000|2022-10-21 10:00:00|7472.6|7467.6|7482.6|7477.6|7487.6|7482.6|7470.1|7465.1|101
1666346700000|2022-10-21 10:05:00|7482.1|7477.1|7477.6|7472.6|7486.1|7481.1|7474.6|7469.6|53
1666347000000|2022-10-21 10:10:00|7478.1|7473.1|7479.1|7474.1|7481.6|7476.6|7477.1|7472.1|32
1666347300000|2022-10-21 10:15:00|7478.6|7473.6|7474.6|7469.6|7479.1|7474.1|7472.1|7467.1|101
1666347600000|2022-10-21 10:20:00|7474.1|7469.1|7466.6|7461.6|7475.6|7470.6|7464.1|7459.1|82
1666347900000|2022-10-21 10:25:00|7467.1|7462.1|7471.6|7466.6|7473.1|7468.1|7465.1|7460.1|58
1666348200000|2022-10-21 10:30:00|7471.1|7466.1|7466.1|7461.1|7473.6|7468.6|7464.6|7459.6|39
1666348500000|2022-10-21 10:35:00|7466.6|7461.6|7473.6|7468.6|7474.1|7469.1|7465.1|7460.1|30
1666348800000|2022-10-21 10:40:00|7473.1|7468.1|7470.6|7465.6|7478.1|7473.1|7470.1|7465.1|49
1666349100000|2022-10-21 10:45:00|7470.1|7465.1|7474.6|7469.6|7475.6|7470.6|7469.1|7464.1|30
1666349400000|2022-10-21 10:50:00|7474.1|7469.1|7482.1|7477.1|7482.6|7477.6|7473.1|7468.1|36
1666349700000|2022-10-21 10:55:00|7482.6|7477.6|7481.1|7476.1|7483.6|7478.6|7478.6|7473.6|45
1666350000000|2022-10-21 11:00:00|7480.6|7475.6|7484.1|7479.1|7488.6|7483.6|7478.6|7473.6|70
1666350300000|2022-10-21 11:05:00|7483.6|7478.6|7484.1|7479.1|7490.6|7485.6|7481.1|7476.1|45
1666350600000|2022-10-21 11:10:00|7484.6|7479.6|7479.1|7474.1|7484.6|7479.6|7477.1|7472.1|20
1666350900000|2022-10-21 11:15:00|7479.6|7474.6|7485.6|7480.6|7488.1|7483.1|7479.1|7474.1|23
1666351200000|2022-10-21 11:20:00|7486.6|7481.6|7488.1|7483.1|7496.1|7491.1|7482.6|7477.6|58
1666351500000|2022-10-21 11:25:00|7488.6|7483.6|7488.1|7483.1|7489.6|7484.6|7484.1|7479.1|19
1666351800000|2022-10-21 11:30:00|7488.6|7483.6|7489.6|7484.6|7493.6|7488.6|7487.1|7482.1|36
1666352100000|2022-10-21 11:35:00|7489.1|7484.1|7488.1|7483.1|7494.1|7489.1|7486.6|7481.6|33
1666352400000|2022-10-21 11:40:00|7488|7483|7489|7484|7492.5|7487.5|7487|7482|24
1666352700000|2022-10-21 11:45:00|7489.5|7484.5|7493.5|7488.5|7496.5|7491.5|7488.5|7483.5|73
1666353000000|2022-10-21 11:50:00|7494|7489|7490|7485|7494.5|7489.5|7487.5|7482.5|47
1666353300000|2022-10-21 11:55:00|7489.5|7484.5|7486|7481|7490|7485|7485.5|7480.5|52
1666353600000|2022-10-21 12:00:00|7486.5|7481.5|7482|7477|7489|7484|7481|7476|62
1666353900000|2022-10-21 12:05:00|7482.5|7477.5|7479|7474|7484|7479|7477.5|7472.5|27
1666354200000|2022-10-21 12:10:00|7478.5|7473.5|7474.5|7469.5|7479|7474|7473.5|7468.5|76
1666354500000|2022-10-21 12:15:00|7473.5|7468.5|7467.5|7462.5|7475.5|7470.5|7463.5|7458.5|102
1666354800000|2022-10-21 12:20:00|7468|7463|7468|7463|7470|7465|7460.5|7455.5|136
1666355100000|2022-10-21 12:25:00|7467.5|7462.5|7469|7464|7473|7468|7467.5|7462.5|88
1666355400000|2022-10-21 12:30:00|7468.5|7463.5|7467|7462|7471|7466|7463.5|7458.5|57
1666355700000|2022-10-21 12:35:00|7467.5|7462.5|7464.5|7459.5|7469.5|7464.5|7460.5|7455.5|88
1666356000000|2022-10-21 12:40:00|7464|7459|7463.5|7458.5|7470|7465|7462|7457|96
1666356300000|2022-10-21 12:45:00|7462.5|7457.5|7458|7453|7466|7461|7456|7451|55
1666356600000|2022-10-21 12:50:00|7457.5|7452.5|7455.5|7450.5|7458.5|7453.5|7452.5|7447.5|64
1666356900000|2022-10-21 12:55:00|7455|7450|7474|7469|7480|7475|7452|7447|151
1666357200000|2022-10-21 13:00:00|7473.5|7468.5|7494|7489|7505.5|7500.5|7473.5|7468.5|321
1666357500000|2022-10-21 13:05:00|7493.5|7488.5|7509|7504|7513.5|7508.5|7490|7485|161
1666357800000|2022-10-21 13:10:00|7509.5|7504.5|7492|7487|7512.5|7507.5|7486|7481|200
1666358100000|2022-10-21 13:15:00|7492.5|7487.5|7489|7484|7497.5|7492.5|7486|7481|88
1666358400000|2022-10-21 13:20:00|7488.5|7483.5|7487.5|7482.5|7497|7492|7485.5|7480.5|57
1666358700000|2022-10-21 13:25:00|7488|7483|7494.5|7489.5|7496.5|7491.5|7487|7482|72
1666359000000|2022-10-21 13:30:00|7494|7489|7487|7482|7501.5|7496.5|7477.5|7472.5|256
1666359300000|2022-10-21 13:35:00|7486.5|7481.5|7498|7493|7504|7499|7483|7478|179
1666359600000|2022-10-21 13:40:00|7498.5|7493.5|7511|7506|7513|7508|7486|7481|182
1666359900000|2022-10-21 13:45:00|7510.5|7505.5|7521|7516|7526.5|7521.5|7509.5|7504.5|226
1666360200000|2022-10-21 13:50:00|7522|7517|7530|7525|7538|7533|7515.5|7510.5|148
1666360500000|2022-10-21 13:55:00|7530.5|7525.5|7553|7548|7554|7549|7528|7523|183
1666360800000|2022-10-21 14:00:00|7554|7549|7560|7555|7561.5|7556.5|7550.5|7545.5|209
1666361100000|2022-10-21 14:05:00|7560.5|7555.5|7570.5|7565.5|7578|7573|7557|7552|210
1666361400000|2022-10-21 14:10:00|7569.1|7564.1|7565.1|7560.1|7571.1|7566.1|7558.6|7553.6|263
1666361700000|2022-10-21 14:15:00|7566.1|7561.1|7552.6|7547.6|7571.6|7566.6|7549.6|7544.6|481
1666362000000|2022-10-21 14:20:00|7552.1|7547.1|7530.6|7525.6|7557.6|7552.6|7528.6|7523.6|321
1666362300000|2022-10-21 14:25:00|7531.1|7526.1|7520.6|7515.6|7533.1|7528.1|7516.1|7511.1|345
1666362600000|2022-10-21 14:30:00|7521.6|7516.6|7525.1|7520.1|7534.6|7529.6|7521.1|7516.1|315
1666362900000|2022-10-21 14:35:00|7525.6|7520.6|7529.1|7524.1|7531.1|7526.1|7518.6|7513.6|429
1666363200000|2022-10-21 14:40:00|7528.6|7523.6|7525.1|7520.1|7537.6|7532.6|7521.6|7516.6|589
1666363500000|2022-10-21 14:45:00|7523.6|7518.6|7529.1|7524.1|7532.6|7527.6|7519.6|7514.6|158
1666363800000|2022-10-21 14:50:00|7528.6|7523.6|7537.6|7532.6|7540.6|7535.6|7527.1|7522.1|152
1666364100000|2022-10-21 14:55:00|7538.1|7533.1|7519.6|7514.6|7539.1|7534.1|7516.1|7511.1|172
1666364400000|2022-10-21 15:00:00|7520.1|7515.1|7515.1|7510.1|7522.1|7517.1|7511.1|7506.1|125
1666364700000|2022-10-21 15:05:00|7515.6|7510.6|7523.1|7518.1|7525.1|7520.1|7512.1|7507.1|1323
1666365000000|2022-10-21 15:10:00|7523.6|7518.6|7529.1|7524.1|7533.1|7528.1|7522.1|7517.1|145
1666365300000|2022-10-21 15:15:00|7528.6|7523.6|7531.6|7526.6|7537.6|7532.6|7527.1|7522.1|140
1666365600000|2022-10-21 15:20:00|7531.1|7526.1|7532.6|7527.6|7540.1|7535.1|7526.1|7521.1|130
1666365900000|2022-10-21 15:25:00|7533.1|7528.1|7539.1|7534.1|7542.1|7537.1|7532.6|7527.6|211
1666366200000|2022-10-21 15:30:00|7539.6|7533.6|7550.6|7544.6|7558.6|7552.6|7539.6|7533.6|443
1666366500000|2022-10-21 15:35:00|7551.6|7545.6|7546.6|7539.6|7552.6|7545.6|7541.6|7535.6|149
1666366800000|2022-10-21 15:40:00|7547.6|7540.6|7554.6|7548.6|7557.6|7550.6|7544.6|7537.6|46
1666367100000|2022-10-21 15:45:00|7555.6|7549.6|7555.6|7548.6|7560.6|7554.6|7545.6|7538.6|91
1666367400000|2022-10-21 15:50:00|7556.6|7549.6|7549.6|7543.6|7560.6|7554.6|7549.6|7542.6|43
1666367700000|2022-10-21 15:55:00|7548.6|7542.6|7557.6|7550.6|7557.6|7550.6|7546.6|7539.6|28
1666368000000|2022-10-21 16:00:00|7558.6|7551.6|7568.6|7561.6|7570.6|7564.6|7558.6|7551.6|56
1666368300000|2022-10-21 16:05:00|7567.6|7560.6|7559.6|7553.6|7568.6|7561.6|7556.6|7550.6|28
1666368600000|2022-10-21 16:10:00|7560.6|7552.6|7560.6|7553.6|7562.6|7556.6|7553.6|7546.6|13
1666368900000|2022-10-21 16:15:00|7559.6|7552.6|7553.6|7546.6|7560.6|7554.6|7551.6|7545.6|26
1666369200000|2022-10-21 16:20:00|7552.6|7547.6|7564.6|7557.6|7565.6|7558.6|7550.6|7544.6|36
1666369500000|2022-10-21 16:25:00|7563.6|7556.6|7553.6|7546.6|7564.6|7557.6|7551.6|7544.6|12
1666369800000|2022-10-21 16:30:00|7552.6|7545.6|7560.6|7553.6|7562.6|7555.6|7550.6|7542.6|15
1666370100000|2022-10-21 16:35:00|7559.6|7552.6|7552.6|7546.6|7565.6|7558.6|7551.6|7544.6|35
1666370400000|2022-10-21 16:40:00|7553.6|7545.6|7563.6|7557.6|7565.6|7558.6|7552.6|7545.6|11
1666370700000|2022-10-21 16:45:00|7564.6|7556.6|7568.6|7561.6|7569.6|7563.6|7564.6|7556.6|15
1666371000000|2022-10-21 16:50:00|7569.6|7562.6|7570.6|7564.6|7571.6|7565.6|7568.6|7561.6|15
1666371300000|2022-10-21 16:55:00|7571.6|7565.6|7572.6|7565.6|7572.6|7565.6|7566.6|7559.6|27
1666371600000|2022-10-21 17:00:00|7573.6|7566.6|7575.6|7568.6|7575.6|7568.6|7571.6|7564.6|43
1666371900000|2022-10-21 17:05:00|7574.6|7567.6|7572.6|7565.6|7577.6|7571.6|7572.6|7565.6|15
1666372200000|2022-10-21 17:10:00|7573.6|7566.6|7576.6|7569.6|7577.6|7571.6|7573.6|7566.6|38
1666372500000|2022-10-21 17:15:00|7577.6|7570.6|7581.6|7574.6|7581.6|7574.6|7573.6|7567.6|24
1666372800000|2022-10-21 17:20:00|7580.6|7573.6|7578.6|7572.6|7582.6|7575.6|7578.6|7572.6|28
1666373100000|2022-10-21 17:25:00|7580.6|7573.6|7581.6|7574.6|7583.6|7577.6|7580.6|7572.6|43
1666373400000|2022-10-21 17:30:00|7584.6|7576.6|7582.6|7576.6|7587.6|7580.6|7582.6|7575.6|40
1666373700000|2022-10-21 17:35:00|7583.6|7575.6|7585.6|7576.6|7585.6|7578.6|7581.6|7572.6|5
1666374000000|2022-10-21 17:40:00|7586.6|7577.6|7586.6|7578.6|7590.6|7582.6|7585.6|7576.6|9
1666374300000|2022-10-21 17:45:00|7587.6|7579.6|7590.6|7583.6|7590.6|7583.6|7587.6|7579.6|8
1666374600000|2022-10-21 17:50:00|7591.6|7584.6|7594.6|7586.6|7594.6|7587.6|7591.6|7581.6|32
1666374900000|2022-10-21 17:55:00|7592.6|7584.6|7602.6|7590.6|7602.6|7593.6|7589.6|7581.6|39
1666375200000|2022-10-21 18:00:00|7602.8|7590.8|7606.7|7594.7|7608.7|7596.7|7602.7|7590.7|0
1666375500000|2022-10-21 18:05:00|7608.6|7596.6|7608.6|7596.6|7610.6|7598.6|7606.7|7594.7|0
1666375800000|2022-10-21 18:10:00|7610.5|7598.5|7608.6|7596.6|7610.5|7598.5|7608.5|7596.5|0
1666562400000|2022-10-23 22:00:00|7686|7674|7692.8|7680.8|7693|7681|7681.5|7669.5|0
1666562700000|2022-10-23 22:05:00|7692.6|7680.6|7689.7|7677.7|7707.5|7695.5|7685.6|7673.6|0
1666563000000|2022-10-23 22:10:00|7689.1|7677.1|7684.8|7672.8|7695.9|7683.9|7684.8|7672.8|0
1666563300000|2022-10-23 22:15:00|7685.2|7673.2|7682.5|7670.5|7686|7674|7679.6|7667.6|0
1666563600000|2022-10-23 22:20:00|7682.7|7670.7|7677.4|7665.4|7685.1|7673.1|7675.9|7663.9|0
1666563900000|2022-10-23 22:25:00|7677.6|7665.6|7680.1|7668.1|7683.2|7671.2|7677.4|7665.4|0
1666564200000|2022-10-23 22:30:00|7679.9|7667.9|7678.4|7666.4|7680.1|7668.1|7675.3|7663.3|0
1666564500000|2022-10-23 22:35:00|7678.2|7666.2|7672.6|7660.6|7680.1|7668.1|7671.8|7659.8|0
1666564800000|2022-10-23 22:40:00|7672.9|7660.9|7672.1|7660.1|7673.7|7661.7|7669.9|7657.9|0
1666565100000|2022-10-23 22:45:00|7672.3|7660.3|7667.5|7655.5|7672.3|7660.3|7666|7654|0
1666565400000|2022-10-23 22:50:00|7667.3|7655.3|7670.6|7658.6|7672.2|7660.2|7666.4|7654.4|0
1666565700000|2022-10-23 22:55:00|7670.7|7658.7|7669.8|7657.8|7673.7|7661.7|7669.2|7657.2|0
1666566000000|2022-10-23 23:00:00|7669.4|7657.4|7670.1|7658.1|7673.2|7661.2|7668.9|7656.9|0
1666566300000|2022-10-23 23:05:00|7670.3|7658.3|7672.6|7660.6|7672.8|7660.8|7667.8|7655.8|0
1666566600000|2022-10-23 23:10:00|7672.7|7660.7|7668.6|7656.6|7673.2|7661.2|7668.6|7656.6|0
1666566900000|2022-10-23 23:15:00|7669|7657|7671.3|7659.3|7671.9|7659.9|7669|7657|0
1666567200000|2022-10-23 23:20:00|7670.9|7658.9|7665.1|7653.1|7672.1|7660.1|7664.3|7652.3|0
1666567500000|2022-10-23 23:25:00|7665.3|7653.3|7663.6|7651.6|7665.9|7653.9|7661.2|7649.2|0
1666567800000|2022-10-23 23:30:00|7663.9|7651.9|7663.6|7651.6|7666.5|7654.5|7661.9|7649.9|0
1666568100000|2022-10-23 23:35:00|7663.5|7651.5|7673.7|7661.7|7675.9|7663.9|7662.3|7650.3|0
1666568400000|2022-10-23 23:40:00|7673.5|7661.5|7678.4|7666.4|7678.8|7666.8|7669.7|7657.7|0
1666568700000|2022-10-23 23:45:00|7678.8|7666.8|7667.6|7655.6|7681.1|7669.1|7667.6|7655.6|0
1666569000000|2022-10-23 23:50:00|7667.8|7655.8|7669.8|7657.8|7670.5|7658.5|7663.9|7651.9|0
1666569300000|2022-10-23 23:55:00|7669.4|7657.4|7658.3|7646.3|7670.5|7658.5|7658.3|7646.3|0
1666569600000|2022-10-24 00:00:00|7659.1|7647.1|7656.8|7644.8|7661.2|7649.2|7651.7|7639.7|0
1666569900000|2022-10-24 00:05:00|7657.9|7645.9|7663.2|7651.2|7663.6|7651.6|7655.6|7643.6|0
1666570200000|2022-10-24 00:10:00|7663.6|7651.6|7655.2|7643.2|7665.1|7653.1|7654.4|7642.4|0
1666570500000|2022-10-24 00:15:00|7654.8|7642.8|7646|7634|7655|7643|7638.2|7626.2|0
1666570800000|2022-10-24 00:20:00|7644.1|7632.1|7644.1|7632.1|7647.9|7635.9|7640.2|7628.2|0
1666571100000|2022-10-24 00:25:00|7644|7632|7648|7636|7648|7636|7642.1|7630.1|0
1666571400000|2022-10-24 00:30:00|7649.9|7637.9|7644.1|7632.1|7649.9|7637.9|7644.1|7632.1|0
1666571700000|2022-10-24 00:35:00|7646|7634|7648|7636|7651.9|7639.9|7646|7634|0
1666572000000|2022-10-24 00:40:00|7649|7637|7644.1|7632.1|7649.9|7637.9|7644|7632|0
1666572300000|2022-10-24 00:45:00|7623.6|7611.6|7619.7|7607.7|7625.6|7613.6|7619.7|7607.7|0
1666572600000|2022-10-24 00:50:00|7619.8|7607.8|7621.6|7609.6|7623.6|7611.6|7619.7|7607.7|0
1666572900000|2022-10-24 00:55:00|7623.5|7611.5|7623.5|7611.5|7625.5|7613.5|7619.7|7607.7|0
1666573200000|2022-10-24 01:00:00|7642|7630|7645.8|7633.8|7645.8|7633.8|7640|7628|0
1666573500000|2022-10-24 01:05:00|7647.7|7635.7|7643.9|7631.9|7647.7|7635.7|7642|7630|0
1666573800000|2022-10-24 01:10:00|7642.9|7630.9|7643.9|7631.9|7643.9|7631.9|7640|7628|0
1666574100000|2022-10-24 01:15:00|7642|7630|7628.5|7616.5|7642|7630|7628.5|7616.5|0
1666574400000|2022-10-24 01:20:00|7626.6|7614.6|7624.7|7612.7|7632.4|7620.4|7624.6|7612.6|0
1666574700000|2022-10-24 01:25:00|7624.6|7612.6|7628.6|7616.6|7632.4|7620.4|7624.6|7612.6|0
1666575000000|2022-10-24 01:30:00|7628.5|7616.5|7634.5|7622.5|7634.5|7622.5|7623.7|7611.7|0
1666575300000|2022-10-24 01:35:00|7636.4|7624.4|7634.5|7622.5|7640.3|7628.3|7634.4|7622.4|0
1666575600000|2022-10-24 01:40:00|7635.5|7623.5|7632.6|7620.6|7638.3|7626.3|7632.5|7620.5|0
1666575900000|2022-10-24 01:45:00|7632.5|7620.5|7630.6|7618.6|7636.4|7624.4|7630.6|7618.6|0
1666576200000|2022-10-24 01:50:00|7628.7|7616.7|7628.7|7616.7|7632.5|7620.5|7626.8|7614.8|0
1666576500000|2022-10-24 01:55:00|7628.8|7616.8|7624.9|7612.9|7628.8|7616.8|7622.9|7610.9|0
1666576800000|2022-10-24 02:00:00|7623|7611|7617.1|7605.1|7623|7611|7617.1|7605.1|0
1666577100000|2022-10-24 02:05:00|7617|7605|7620.9|7608.9|7622.8|7610.8|7617|7605|0
1666577400000|2022-10-24 02:10:00|7622.8|7610.8|7617.1|7605.1|7624.7|7612.7|7615.2|7603.2|0
1666577700000|2022-10-24 02:15:00|7615.2|7603.2|7621|7609|7621|7609|7611.4|7599.4|0
1666578000000|2022-10-24 02:20:00|7620|7608|7615.2|7603.2|7621|7609|7615.2|7603.2|0
1666578300000|2022-10-24 02:25:00|7613.3|7601.3|7619.1|7607.1|7619.1|7607.1|7613.3|7601.3|0
1666578600000|2022-10-24 02:30:00|7621|7609|7619.1|7607.1|7622.9|7610.9|7619.1|7607.1|0
1666578900000|2022-10-24 02:35:00|7619.2|7607.2|7615.2|7603.2|7621.1|7609.1|7615.2|7603.2|0
1666579200000|2022-10-24 02:40:00|7615.3|7603.3|7615.3|7603.3|7619.1|7607.1|7615.2|7603.2|0
1666579500000|2022-10-24 02:45:00|7617.2|7605.2|7619.2|7607.2|7622|7610|7615.3|7603.3|0
1666579800000|2022-10-24 02:50:00|7619.1|7607.1|7619.2|7607.2|7621.1|7609.1|7619.1|7607.1|0
1666580100000|2022-10-24 02:55:00|7621.1|7609.1|7615.3|7603.3|7621.1|7609.1|7615.3|7603.3|0
1666580400000|2022-10-24 03:00:00|7616.2|7604.2|7614.3|7602.3|7617.2|7605.2|7613.3|7601.3|0
1666580700000|2022-10-24 03:05:00|7613.3|7601.3|7605.6|7593.6|7615.2|7603.2|7604.7|7592.7|0
1666581000000|2022-10-24 03:10:00|7606.6|7594.6|7598.9|7586.9|7606.6|7594.6|7598.9|7586.9|0
1666581300000|2022-10-24 03:15:00|7578.6|7566.6|7580.6|7568.6|7582.5|7570.5|7578.6|7566.6|0
1666581600000|2022-10-24 03:20:00|7579.7|7567.7|7580.5|7568.5|7582.5|7570.5|7578.7|7566.7|0
1666581900000|2022-10-24 03:25:00|7578.6|7566.6|7582.4|7570.4|7582.5|7570.5|7578.6|7566.6|0
1666582200000|2022-10-24 03:30:00|7582.5|7570.5|7582.4|7570.4|7584.4|7572.4|7580.5|7568.5|0
1666582500000|2022-10-24 03:35:00|7582.5|7570.5|7578.6|7566.6|7584.4|7572.4|7578.6|7566.6|0
1666582800000|2022-10-24 03:40:00|7578.5|7566.5|7576.6|7564.6|7578.6|7566.6|7574.7|7562.7|0
1666583100000|2022-10-24 03:45:00|7576.7|7564.7|7580.6|7568.6|7580.6|7568.6|7576.6|7564.6|0
1666583400000|2022-10-24 03:50:00|7580.5|7568.5|7578.6|7566.6|7580.6|7568.6|7576.7|7564.7|0
1666583700000|2022-10-24 03:55:00|7577.7|7565.7|7578.6|7566.6|7580.5|7568.5|7576.6|7564.6|0
1666584000000|2022-10-24 04:00:00|7598.8|7586.8|7597.9|7585.9|7600.8|7588.8|7596.9|7584.9|0
1666584300000|2022-10-24 04:05:00|7597|7585|7594|7582|7597.9|7585.9|7593.1|7581.1|0
1666584600000|2022-10-24 04:10:00|7593.1|7581.1|7597|7585|7598.9|7586.9|7593.1|7581.1|0
1666584900000|2022-10-24 04:15:00|7596.9|7584.9|7600.8|7588.8|7600.8|7588.8|7595|7583|0
1666585200000|2022-10-24 04:20:00|7600.9|7588.9|7600.9|7588.9|7602.7|7590.7|7600.8|7588.8|0
1666585500000|2022-10-24 04:25:00|7600.8|7588.8|7599.9|7587.9|7601|7589|7598.9|7586.9|0
1666585800000|2022-10-24 04:30:00|7600.8|7588.8|7606.8|7594.8|7610.6|7598.6|7598.9|7586.9|0
1666586100000|2022-10-24 04:35:00|7606.7|7594.7|7608.7|7596.7|7610.7|7598.7|7606.7|7594.7|0
1666586400000|2022-10-24 04:40:00|7607.7|7595.7|7608.8|7596.8|7610.7|7598.7|7606.7|7594.7|0
1666586700000|2022-10-24 04:45:00|7609.7|7597.7|7616.5|7604.5|7620.4|7608.4|7608.8|7596.8|0
1666587000000|2022-10-24 04:50:00|7616.6|7604.6|7614.5|7602.5|7616.6|7604.6|7614.5|7602.5|0
1666587300000|2022-10-24 04:55:00|7612.6|7600.6|7614.5|7602.5|7616.4|7604.4|7612.6|7600.6|0
1666587600000|2022-10-24 05:00:00|7615.4|7603.4|7614.5|7602.5|7616.4|7604.4|7612.5|7600.5|0
1666587900000|2022-10-24 05:05:00|7614.4|7602.4|7604.7|7592.7|7614.5|7602.5|7603.8|7591.8|0
1666588200000|2022-10-24 05:10:00|7604.8|7592.8|7597|7585|7604.8|7592.8|7595|7583|0
1666588500000|2022-10-24 05:15:00|7596|7584|7595.9|7583.9|7600.8|7588.8|7595.9|7583.9|0
1666588800000|2022-10-24 05:20:00|7596.9|7584.9|7596.9|7584.9|7598.9|7586.9|7595|7583|0
1666589100000|2022-10-24 05:25:00|7597.9|7585.9|7598.9|7586.9|7598.9|7586.9|7595|7583|0
1666589400000|2022-10-24 05:30:00|7598.8|7586.8|7598.9|7586.9|7600.8|7588.8|7596.9|7584.9|0
1666589700000|2022-10-24 05:35:00|7599.9|7587.9|7597|7585|7600.8|7588.8|7595|7583|0
1666590000000|2022-10-24 05:40:00|7596.1|7584.1|7593|7581|7596.1|7584.1|7592.9|7580.9|0
1666590300000|2022-10-24 05:45:00|7594.9|7582.9|7596.8|7584.8|7596.8|7584.8|7593|7581|0
1666590600000|2022-10-24 05:50:00|7594.9|7582.9|7592.8|7580.8|7600.6|7588.6|7592.8|7580.8|0
1666590900000|2022-10-24 05:55:00|7594.7|7582.7|7591|7579|7594.7|7582.7|7588.9|7576.9|0
1666591200000|2022-10-24 06:00:00|7594.7|7582.7|7579.1|7574.1|7596.6|7584.6|7567.6|7562.6|78
1666591500000|2022-10-24 06:05:00|7580.1|7575.1|7588.1|7583.1|7588.6|7583.6|7575.1|7570.1|20
1666591800000|2022-10-24 06:10:00|7591.6|7586.6|7594.1|7589.1|7597.1|7592.1|7588.6|7583.6|15
1666592100000|2022-10-24 06:15:00|7594.6|7589.6|7603.1|7598.1|7612.1|7607.1|7594.1|7589.1|20
1666592400000|2022-10-24 06:20:00|7603.6|7598.6|7598.1|7593.1|7613.1|7608.1|7597.6|7592.6|13
1666592700000|2022-10-24 06:25:00|7600.1|7595.1|7606.1|7601.1|7606.6|7601.6|7600.1|7595.1|18
1666593000000|2022-10-24 06:30:00|7606.6|7601.6|7600.6|7595.6|7613.1|7608.1|7600.1|7595.1|14
1666593300000|2022-10-24 06:35:00|7601.1|7596.1|7604.6|7599.6|7604.6|7599.6|7600.6|7595.6|11
1666593600000|2022-10-24 06:40:00|7605.1|7600.1|7605.1|7600.1|7608.6|7603.6|7603.1|7598.1|16
1666593900000|2022-10-24 06:45:00|7604.6|7599.6|7603.1|7598.1|7612.1|7607.1|7602.1|7597.1|49
1666594200000|2022-10-24 06:50:00|7603.6|7598.6|7607.6|7602.6|7609.1|7604.1|7603.1|7598.1|17
1666594500000|2022-10-24 06:55:00|7608.6|7603.6|7605.1|7600.1|7609.1|7604.1|7600.6|7595.6|53
1666594800000|2022-10-24 07:00:00|7603.6|7598.6|7653.6|7648.6|7664.6|7659.6|7603.6|7598.6|856
1666595100000|2022-10-24 07:05:00|7654.1|7649.1|7665.6|7660.6|7678.6|7673.6|7654.1|7649.1|357
1666595400000|2022-10-24 07:10:00|7662.1|7657.1|7650.1|7645.1|7667.6|7662.6|7639.6|7634.6|211
1666595700000|2022-10-24 07:15:00|7649.6|7644.6|7623.6|7618.6|7659.6|7654.6|7623.6|7618.6|141
1666596000000|2022-10-24 07:20:00|7623.1|7618.1|7624.6|7619.6|7634.1|7629.1|7620.6|7615.6|147
1666596300000|2022-10-24 07:25:00|7624.1|7619.1|7622.6|7617.6|7635.6|7630.6|7617.6|7612.6|116
1666596600000|2022-10-24 07:30:00|7622.1|7617.1|7627.1|7622.1|7629.6|7624.6|7612.6|7607.6|189
1666596900000|2022-10-24 07:35:00|7627.6|7622.6|7636.6|7631.6|7637.6|7632.6|7624.6|7619.6|172
1666597200000|2022-10-24 07:40:00|7637.2|7632.2|7636.2|7631.2|7642.2|7637.2|7631.2|7626.2|112
1666597500000|2022-10-24 07:45:00|7635.7|7630.7|7642.7|7637.7|7643.2|7638.2|7633.2|7628.2|55
1666597800000|2022-10-24 07:50:00|7642.2|7637.2|7640.2|7635.2|7647.2|7642.2|7639.2|7634.2|61
1666598100000|2022-10-24 07:55:00|7639.7|7634.7|7627.2|7622.2|7640.7|7635.7|7627.2|7622.2|62
1666598400000|2022-10-24 08:00:00|7627.7|7622.7|7621.2|7616.2|7637.2|7632.2|7620.2|7615.2|118
1666598700000|2022-10-24 08:05:00|7621.7|7616.7|7616.7|7611.7|7624.2|7619.2|7613.2|7608.2|111
1666599000000|2022-10-24 08:10:00|7616.2|7611.2|7608.2|7603.2|7616.2|7611.2|7599.2|7594.2|125
1666599300000|2022-10-24 08:15:00|7607.2|7602.2|7589.2|7584.2|7611.2|7606.2|7584.2|7579.2|80
1666599600000|2022-10-24 08:20:00|7588.7|7583.7|7583.2|7578.2|7589.7|7584.7|7578.2|7573.2|78
1666599900000|2022-10-24 08:25:00|7582.7|7577.7|7584.2|7579.2|7586.2|7581.2|7575.7|7570.7|118
1666600200000|2022-10-24 08:30:00|7583.7|7578.7|7586.2|7581.2|7589.2|7584.2|7577.7|7572.7|68
1666600500000|2022-10-24 08:35:00|7586.7|7581.7|7587.2|7582.2|7591.7|7586.7|7581.2|7576.2|87
1666600800000|2022-10-24 08:40:00|7586.7|7581.7|7580.7|7575.7|7591.2|7586.2|7571.2|7566.2|97
1666601100000|2022-10-24 08:45:00|7580.2|7575.2|7591.2|7586.2|7591.2|7586.2|7577.2|7572.2|64
1666601400000|2022-10-24 08:50:00|7591.7|7586.7|7595.7|7590.7|7596.2|7591.2|7585.2|7580.2|36
1666601700000|2022-10-24 08:55:00|7596.2|7591.2|7596.7|7591.7|7606.7|7601.7|7595.7|7590.7|103
1666602000000|2022-10-24 09:00:00|7596.2|7591.2|7609.7|7604.7|7610.2|7605.2|7595.7|7590.7|72
1666602300000|2022-10-24 09:05:00|7609.2|7604.2|7612.7|7607.7|7613.2|7608.2|7603.7|7598.7|50
1666602600000|2022-10-24 09:10:00|7613.2|7608.2|7608.2|7603.2|7618.7|7613.7|7608.2|7603.2|56
1666602900000|2022-10-24 09:15:00|7608.7|7603.7|7603.7|7598.7|7608.7|7603.7|7602.7|7597.7|48
1666603200000|2022-10-24 09:20:00|7604.2|7599.2|7600.2|7595.2|7609.7|7604.7|7598.7|7593.7|49
1666603500000|2022-10-24 09:25:00|7599.7|7594.7|7593.7|7588.7|7603.7|7598.7|7593.2|7588.2|53
1666603800000|2022-10-24 09:30:00|7593.2|7588.2|7606.2|7601.2|7609.7|7604.7|7593.2|7588.2|62
1666604100000|2022-10-24 09:35:00|7606.7|7601.7|7613.2|7608.2|7614.7|7609.7|7602.2|7597.2|62
1666604400000|2022-10-24 09:40:00|7613.7|7608.7|7622.2|7617.2|7622.7|7617.7|7613.2|7608.2|54
1666604700000|2022-10-24 09:45:00|7621.7|7616.7|7624.7|7619.7|7625.2|7620.2|7619.7|7614.7|48
1666605000000|2022-10-24 09:50:00|7625.2|7620.2|7641.7|7636.7|7643.2|7638.2|7624.7|7619.7|103
1666605300000|2022-10-24 09:55:00|7641.2|7636.2|7650.7|7645.7|7651.7|7646.7|7639.2|7634.2|70
1666605600000|2022-10-24 10:00:00|7651.2|7646.2|7659.7|7654.7|7660.2|7655.2|7650.2|7645.2|71
1666605900000|2022-10-24 10:05:00|7659.2|7654.2|7655.7|7650.7|7662.2|7657.2|7651.2|7646.2|96
1666606200000|2022-10-24 10:10:00|7655.2|7650.2|7659.2|7654.2|7662.7|7657.7|7652.2|7647.2|69
1666606500000|2022-10-24 10:15:00|7658.7|7653.7|7675.2|7670.2|7676.7|7671.7|7658.7|7653.7|101
1666606800000|2022-10-24 10:20:00|7674.7|7669.7|7682.7|7677.7|7682.7|7677.7|7673.7|7668.7|130
1666607100000|2022-10-24 10:25:00|7682.2|7677.2|7671.7|7666.7|7682.7|7677.7|7671.7|7666.7|63
1666607400000|2022-10-24 10:30:00|7672.2|7667.2|7675.7|7670.7|7682.7|7677.7|7672.2|7667.2|88
1666607700000|2022-10-24 10:35:00|7675.2|7670.2|7674.2|7669.2|7681.2|7676.2|7673.7|7668.7|77
1666608000000|2022-10-24 10:40:00|7674.7|7669.7|7668.7|7663.7|7674.7|7669.7|7667.2|7662.2|40
1666608300000|2022-10-24 10:45:00|7669.2|7664.2|7676.7|7671.7|7677.2|7672.2|7667.7|7662.7|46
1666608600000|2022-10-24 10:50:00|7675.2|7670.2|7679.2|7674.2|7681.7|7676.7|7673.7|7668.7|65
1666608900000|2022-10-24 10:55:00|7678.7|7673.7|7686.2|7681.2|7687.2|7682.2|7677.2|7672.2|61
1666609200000|2022-10-24 11:00:00|7685.7|7680.7|7685.7|7680.7|7689.2|7684.2|7682.7|7677.7|50
1666609500000|2022-10-24 11:05:00|7686.2|7681.2|7673.2|7668.2|7687.7|7682.7|7673.2|7668.2|90
1666609800000|2022-10-24 11:10:00|7673.7|7668.7|7673.2|7668.2|7678.2|7673.2|7672.2|7667.2|100
1666610100000|2022-10-24 11:15:00|7673.7|7668.7|7672.7|7667.7|7677.2|7672.2|7669.2|7664.2|31
1666610400000|2022-10-24 11:20:00|7673.2|7668.2|7671.2|7666.2|7674.7|7669.7|7668.2|7663.2|101
1666610700000|2022-10-24 11:25:00|7670.7|7665.7|7678.2|7673.2|7680.2|7675.2|7669.2|7664.2|34
1666611000000|2022-10-24 11:30:00|7678.7|7673.7|7689.7|7684.7|7692.2|7687.2|7677.7|7672.7|135
1666611300000|2022-10-24 11:35:00|7689.2|7684.2|7688.7|7683.7|7696.7|7691.7|7688.2|7683.2|85
1666611600000|2022-10-24 11:40:00|7686.6|7681.6|7697.1|7692.1|7697.6|7692.6|7686.6|7681.6|78
1666611900000|2022-10-24 11:45:00|7697.6|7692.6|7705.6|7700.6|7708.1|7703.1|7696.6|7691.6|113
1666612200000|2022-10-24 11:50:00|7705.1|7700.1|7700.6|7695.6|7706.6|7701.6|7699.1|7694.1|53
1666612500000|2022-10-24 11:55:00|7701.1|7696.1|7701.6|7696.6|7709.6|7704.6|7701.1|7696.1|80
1666612800000|2022-10-24 12:00:00|7701.1|7696.1|7699.1|7694.1|7703.1|7698.1|7694.6|7689.6|96
1666613100000|2022-10-24 12:05:00|7699.6|7694.6|7694.1|7689.1|7704.6|7699.6|7693.6|7688.6|24
1666613400000|2022-10-24 12:10:00|7693.6|7688.6|7697.6|7692.6|7700.6|7695.6|7693.1|7688.1|18
1666613700000|2022-10-24 12:15:00|7697.1|7692.1|7688.1|7683.1|7700.6|7695.6|7684.6|7679.6|55
1666614000000|2022-10-24 12:20:00|7687.6|7682.6|7676.6|7671.6|7688.6|7683.6|7675.1|7670.1|73
1666614300000|2022-10-24 12:25:00|7677.1|7672.1|7682.6|7677.6|7682.6|7677.6|7674.6|7669.6|44
1666614600000|2022-10-24 12:30:00|7682.1|7677.1|7684.6|7679.6|7686.6|7681.6|7676.6|7671.6|46
1666614900000|2022-10-24 12:35:00|7685.1|7680.1|7694.6|7689.6|7695.1|7690.1|7683.1|7678.1|46
1666615200000|2022-10-24 12:40:00|7694.1|7689.1|7704.6|7699.6|7705.1|7700.1|7693.1|7688.1|32
1666615500000|2022-10-24 12:45:00|7705.1|7700.1|7703.1|7698.1|7709.6|7704.6|7701.6|7696.6|44
1666615800000|2022-10-24 12:50:00|7702.6|7697.6|7710.6|7705.6|7712.6|7707.6|7701.1|7696.1|60
1666616100000|2022-10-24 12:55:00|7711.1|7706.1|7724.6|7719.6|7725.1|7720.1|7709.6|7704.6|67
1666616400000|2022-10-24 13:00:00|7725.1|7720.1|7723.6|7718.6|7725.1|7720.1|7716.1|7711.1|95
1666616700000|2022-10-24 13:05:00|7723.1|7718.1|7719.6|7714.6|7726.6|7721.6|7714.6|7709.6|84
1666617000000|2022-10-24 13:10:00|7719.1|7714.1|7717.6|7712.6|7721.6|7716.6|7716.1|7711.1|37
1666617300000|2022-10-24 13:15:00|7717.1|7712.1|7718.1|7713.1|7719.1|7714.1|7711.6|7706.6|79
1666617600000|2022-10-24 13:20:00|7717.6|7712.6|7718.1|7713.1|7722.1|7717.1|7716.1|7711.1|56
1666617900000|2022-10-24 13:25:00|7717.6|7712.6|7716.6|7711.6|7718.6|7713.6|7711.1|7706.1|46
1666618200000|2022-10-24 13:30:00|7716.1|7711.1|7723.6|7718.6|7725.6|7720.6|7712.1|7707.1|155
1666618500000|2022-10-24 13:35:00|7722.1|7717.1|7723.6|7718.6|7733.1|7728.1|7722.1|7717.1|247
1666618800000|2022-10-24 13:40:00|7722.6|7717.6|7717.1|7712.1|7724.6|7719.6|7712.1|7707.1|119
1666619100000|2022-10-24 13:45:00|7724.1|7719.1|7727.6|7722.6|7743.1|7738.1|7724.1|7719.1|417
1666619400000|2022-10-24 13:50:00|7728.1|7723.1|7739.6|7734.6|7740.1|7735.1|7721.6|7716.6|118
1666619700000|2022-10-24 13:55:00|7740.1|7735.1|7734.6|7729.6|7744.1|7739.1|7725.6|7720.6|187
1666620000000|2022-10-24 14:00:00|7734.1|7729.1|7694.1|7689.1|7736.6|7731.6|7694.1|7689.1|236
1666620300000|2022-10-24 14:05:00|7694.6|7689.6|7688.1|7683.1|7702.1|7697.1|7684.6|7679.6|236
1666620600000|2022-10-24 14:10:00|7688.8|7683.8|7700.8|7695.8|7701.8|7696.8|7688.8|7683.8|117
1666620900000|2022-10-24 14:15:00|7700.3|7695.3|7695.8|7690.8|7701.3|7696.3|7686.3|7681.3|67
1666621200000|2022-10-24 14:20:00|7695.3|7690.3|7666.8|7661.8|7695.8|7690.8|7662.8|7657.8|156
1666621500000|2022-10-24 14:25:00|7667.3|7662.3|7681.3|7676.3|7681.8|7676.8|7661.8|7656.8|89
1666621800000|2022-10-24 14:30:00|7680.8|7675.8|7687.3|7682.3|7690.3|7685.3|7675.3|7670.3|97
1666622100000|2022-10-24 14:35:00|7687.8|7682.8|7690.8|7685.8|7696.8|7691.8|7686.8|7681.8|133
1666622400000|2022-10-24 14:40:00|7691.3|7686.3|7689.8|7684.8|7695.3|7690.3|7683.8|7678.8|72
1666622700000|2022-10-24 14:45:00|7689.3|7684.3|7683.8|7678.8|7689.8|7684.8|7680.3|7675.3|84
1666623000000|2022-10-24 14:50:00|7683.3|7678.3|7695.8|7690.8|7699.3|7694.3|7682.8|7677.8|105
1666623300000|2022-10-24 14:55:00|7695.3|7690.3|7697.3|7692.3|7699.8|7694.8|7690.8|7685.8|81
1666623600000|2022-10-24 15:00:00|7697.8|7692.8|7699.3|7694.3|7704.3|7699.3|7691.8|7686.8|165
1666623900000|2022-10-24 15:05:00|7699.8|7694.8|7692.3|7687.3|7700.8|7695.8|7690.3|7685.3|100
1666624200000|2022-10-24 15:10:00|7691.8|7686.8|7690.3|7685.3|7693.3|7688.3|7686.3|7681.3|83
1666624500000|2022-10-24 15:15:00|7690.8|7685.8|7679.3|7674.3|7695.3|7690.3|7673.8|7668.8|142
1666624800000|2022-10-24 15:20:00|7679.8|7674.8|7693.3|7688.3|7694.8|7689.8|7679.8|7674.8|200
1666625100000|2022-10-24 15:25:00|7692.8|7687.8|7692.3|7687.3|7695.3|7690.3|7687.3|7682.3|369
1666625400000|2022-10-24 15:30:00|7692.8|7686.8|7687.8|7680.8|7693.8|7686.8|7683.8|7676.8|676
1666625700000|2022-10-24 15:35:00|7686.8|7678.8|7691.8|7684.8|7691.8|7685.8|7681.8|7675.8|254
1666626000000|2022-10-24 15:40:00|7690.8|7685.8|7690.8|7683.8|7697.8|7690.8|7689.8|7682.8|46
1666626300000|2022-10-24 15:45:00|7691.8|7684.8|7698.8|7692.8|7698.8|7692.8|7686.8|7680.8|65
1666626600000|2022-10-24 15:50:00|7699.8|7693.8|7706.8|7699.8|7707.8|7700.8|7697.8|7691.8|27
1666626900000|2022-10-24 15:55:00|7705.8|7700.8|7709.8|7703.8|7710.8|7703.8|7703.8|7697.8|18
1666627200000|2022-10-24 16:00:00|7707.8|7700.8|7699.8|7692.8|7710.8|7703.8|7697.8|7691.8|24
1666627500000|2022-10-24 16:05:00|7700.8|7693.8|7702.8|7695.8|7705.8|7698.8|7699.8|7692.8|13
1666627800000|2022-10-24 16:10:00|7703.8|7696.8|7705.8|7699.8|7706.8|7699.8|7703.8|7696.8|4
1666628100000|2022-10-24 16:15:00|7706.8|7700.8|7708.8|7701.8|7711.8|7704.8|7702.8|7695.8|11
1666628400000|2022-10-24 16:20:00|7709.8|7702.8|7707.8|7700.8|7709.8|7702.8|7703.8|7695.8|10
1666628700000|2022-10-24 16:25:00|7706.8|7699.8|7700.8|7693.8|7706.8|7700.8|7700.8|7693.8|5
1666629000000|2022-10-24 16:30:00|7701.8|7694.8|7697.8|7691.8|7701.8|7695.8|7696.8|7689.8|12
1666629300000|2022-10-24 16:35:00|7696.8|7690.8|7697.8|7691.8|7700.8|7694.8|7696.8|7690.8|9
1666629600000|2022-10-24 16:40:00|7698.8|7690.8|7700.8|7693.8|7700.8|7693.8|7694.8|7687.8|4
1666629900000|2022-10-24 16:45:00|7699.8|7694.8|7700.8|7693.8|7703.8|7696.8|7698.8|7692.8|2
1666630200000|2022-10-24 16:50:00|7701.8|7694.8|7701.8|7695.8|7701.8|7695.8|7699.8|7692.8|0
1666630500000|2022-10-24 16:55:00|7700.8|7694.8|7695.8|7688.8|7701.8|7694.8|7694.8|7687.8|6
1666630800000|2022-10-24 17:00:00|7694.8|7689.8|7693.8|7686.8|7694.8|7689.8|7690.8|7682.8|9
1666631100000|2022-10-24 17:05:00|7692.8|7685.8|7694.8|7686.8|7694.8|7687.8|7690.8|7683.8|5
1666631400000|2022-10-24 17:10:00|7695.8|7687.8|7691.8|7684.8|7695.8|7687.8|7688.8|7681.8|4
1666631700000|2022-10-24 17:15:00|7690.8|7683.8|7690.8|7682.8|7691.8|7684.8|7688.8|7681.8|4
1666632000000|2022-10-24 17:20:00|7689.8|7681.8|7686.8|7679.8|7689.8|7681.8|7683.8|7676.8|6
1666632300000|2022-10-24 17:25:00|7687.8|7678.8|7688.8|7680.8|7689.8|7682.8|7685.8|7677.8|4
1666632600000|2022-10-24 17:30:00|7687.8|7679.8|7687.8|7679.8|7689.8|7681.8|7681.8|7674.8|3
1666632900000|2022-10-24 17:35:00|7688.8|7680.8|7687.8|7680.8|7688.8|7680.8|7686.8|7678.8|3
1666633200000|2022-10-24 17:40:00|7688.8|7681.8|7692.8|7684.8|7692.8|7685.8|7688.8|7681.8|2
1666633500000|2022-10-24 17:45:00|7693.8|7685.8|7693.8|7684.8|7694.8|7687.8|7689.8|7681.8|2
1666633800000|2022-10-24 17:50:00|7692.8|7683.8|7692.8|7684.8|7694.8|7687.8|7690.8|7681.8|46
1666634100000|2022-10-24 17:55:00|7691.8|7685.8|7695.2|7683.2|7696.2|7687.8|7690.8|7681.8|13
1666634400000|2022-10-24 18:00:00|7696.2|7684.2|7704.1|7692.1|7704.1|7692.1|7694.3|7682.3|0
1666634700000|2022-10-24 18:05:00|7702.2|7690.2|7704.1|7692.1|7706.1|7694.1|7702.1|7690.1|0
1666635000000|2022-10-24 18:10:00|7702.2|7690.2|7704.1|7692.1|7704.1|7692.1|7702.1|7690.1|0
1666635300000|2022-10-24 18:15:00|7702.2|7690.2|7702.2|7690.2|7706.1|7694.1|7702.2|7690.2|0
1666635600000|2022-10-24 18:20:00|7702.3|7690.3|7700.4|7688.4|7703.2|7691.2|7698.4|7686.4|0
1666635900000|2022-10-24 18:25:00|7700.3|7688.3|7702.3|7690.3|7704.3|7692.3|7698.4|7686.4|0
1666636200000|2022-10-24 18:30:00|7704.2|7692.2|7702.4|7690.4|7704.3|7692.3|7702.3|7690.3|0
1666636500000|2022-10-24 18:35:00|7700.5|7688.5|7704.4|7692.4|7704.4|7692.4|7700.4|7688.4|0
1666636800000|2022-10-24 18:40:00|7704.3|7692.3|7708.5|7696.5|7711.3|7699.3|7698.6|7686.6|0
1666637100000|2022-10-24 18:45:00|7708.4|7696.4|7712.3|7700.3|7712.4|7700.4|7706.5|7694.5|0
1666637400000|2022-10-24 18:50:00|7711.3|7699.3|7712.3|7700.3|7712.3|7700.3|7708.4|7696.4|0
1666637700000|2022-10-24 18:55:00|7711.4|7699.4|7714.3|7702.3|7716.3|7704.3|7710.4|7698.4|0
1666638000000|2022-10-24 19:00:00|7712.4|7700.4|7716.3|7704.3|7718.2|7706.2|7712.3|7700.3|0
1666638300000|2022-10-24 19:05:00|7718.2|7706.2|7714.3|7702.3|7718.2|7706.2|7712.4|7700.4|0
1666638600000|2022-10-24 19:10:00|7714.4|7702.4|7716.3|7704.3|7716.3|7704.3|7714.3|7702.3|0
1666638900000|2022-10-24 19:15:00|7718.2|7706.2|7718.3|7706.3|7720.2|7708.2|7716.3|7704.3|0
1666639200000|2022-10-24 19:20:00|7716.4|7704.4|7712.4|7700.4|7716.4|7704.4|7710.5|7698.5|0
1666639500000|2022-10-24 19:25:00|7714.3|7702.3|7712.4|7700.4|7716.3|7704.3|7712.4|7700.4|0
1666639800000|2022-10-24 19:30:00|7714.3|7702.3|7710.5|7698.5|7714.4|7702.4|7708.5|7696.5|0
1666640100000|2022-10-24 19:35:00|7710.4|7698.4|7708.5|7696.5|7710.5|7698.5|7706.5|7694.5|0
1666640400000|2022-10-24 19:40:00|7708.4|7696.4|7702.7|7690.7|7708.5|7696.5|7702.6|7690.6|0
1666640700000|2022-10-24 19:45:00|7702.6|7690.6|7698.8|7686.8|7704.7|7692.7|7698.8|7686.8|0
1666641000000|2022-10-24 19:50:00|7700.7|7688.7|7694.8|7682.8|7700.8|7688.8|7692.9|7680.9|0
1666641300000|2022-10-24 19:55:00|7692.9|7680.9|7693.3|7681.3|7696.9|7684.9|7692.9|7680.9|0
1666641600000|2022-10-24 20:00:00|7694|7682|7692.1|7680.1|7694.4|7682.4|7690.9|7678.9|0
1666641900000|2022-10-24 20:05:00|7691.7|7679.7|7689.7|7677.7|7692.8|7680.8|7689.1|7677.1|0
1666642200000|2022-10-24 20:10:00|7689.3|7677.3|7690.7|7678.7|7692.8|7680.8|7688.8|7676.8|0
1666642500000|2022-10-24 20:15:00|7690.5|7678.5|7694|7682|7694.2|7682.2|7690.5|7678.5|0
1666642800000|2022-10-24 20:20:00|7693.6|7681.6|7691.7|7679.7|7694.4|7682.4|7691.3|7679.3|0
1666643100000|2022-10-24 20:25:00|7691.3|7679.3|7690.9|7678.9|7691.7|7679.7|7690.5|7678.5|0
1666643400000|2022-10-24 20:30:00|7691.1|7679.1|7690.5|7678.5|7691.1|7679.1|7690.5|7678.5|0
1666643700000|2022-10-24 20:35:00|7690.3|7678.3|7684.4|7672.4|7690.3|7678.3|7684.4|7672.4|0
1666644000000|2022-10-24 20:40:00|7684.8|7672.8|7684.8|7672.8|7686.2|7674.2|7684|7672|0
1666644300000|2022-10-24 20:45:00|7684.4|7672.4|7686.8|7674.8|7687.1|7675.1|7684|7672|0
1666644600000|2022-10-24 20:50:00|7686.7|7674.7|7686|7674|7687.1|7675.1|7685.6|7673.6|0
1666644900000|2022-10-24 20:55:00|7686.4|7674.4|7687.3|7675.3|7688|7676|7685.6|7673.6|0
1666645200000|2022-10-24 21:00:00|7687.1|7675.1|7687.1|7675.1|7687.9|7675.9|7686.8|7674.8|0
1666645500000|2022-10-24 21:05:00|7687.2|7675.2|7689.7|7677.7|7689.7|7677.7|7687.2|7675.2|0
1666645800000|2022-10-24 21:10:00|7689.5|7677.5|7690.8|7678.8|7690.8|7678.8|7689.1|7677.1|0
1666646100000|2022-10-24 21:15:00|7690.9|7678.9|7691.2|7679.2|7691.4|7679.4|7690.1|7678.1|0
1666646400000|2022-10-24 21:20:00|7691|7679|7691|7679|7691.6|7679.6|7690.1|7678.1|0
1666646700000|2022-10-24 21:25:00|7690.9|7678.9|7690.3|7678.3|7691.2|7679.2|7690.3|7678.3|0
1666647000000|2022-10-24 21:30:00|7690.1|7678.1|7690|7678|7690.1|7678.1|7689.8|7677.8|0
1666647300000|2022-10-24 21:35:00|7690.2|7678.2|7690.4|7678.4|7690.4|7678.4|7690.2|7678.2|0
1666647600000|2022-10-24 21:40:00|7690.3|7678.3|7690.3|7678.3|7690.4|7678.4|7690.2|7678.2|0
1666647900000|2022-10-24 21:45:00|7690.2|7678.2|7690.3|7678.3|7690.3|7678.3|7690|7678|0
1666648200000|2022-10-24 21:50:00|7690.2|7678.2|7690.2|7678.2|7690.3|7678.3|7690.2|7678.2|0
1666648500000|2022-10-24 21:55:00|7690.1|7678.1|7688.4|7676.4|7690.1|7678.1|7688.4|7676.4|0
1666648800000|2022-10-24 22:00:00|7688.3|7676.3|7685.1|7673.1|7688.3|7676.3|7683.7|7671.7|0
1666649100000|2022-10-24 22:05:00|7684.9|7672.9|7687.5|7675.5|7687.5|7675.5|7684.3|7672.3|0
1666649400000|2022-10-24 22:10:00|7687.6|7675.6|7689.6|7677.6|7689.6|7677.6|7687.6|7675.6|0
1666649700000|2022-10-24 22:15:00|7689.4|7677.4|7687.8|7675.8|7689.4|7677.4|7686.7|7674.7|0
1666650000000|2022-10-24 22:20:00|7688|7676|7690.6|7678.6|7691.9|7679.9|7687.6|7675.6|0
1666650300000|2022-10-24 22:25:00|7690.8|7678.8|7689.6|7677.6|7691.4|7679.4|7689|7677|0
1666650600000|2022-10-24 22:30:00|7689.8|7677.8|7690.4|7678.4|7691.9|7679.9|7688.2|7676.2|0
1666650900000|2022-10-24 22:35:00|7690.8|7678.8|7693.1|7681.1|7693.9|7681.9|7689.6|7677.6|0
1666651200000|2022-10-24 22:40:00|7692.9|7680.9|7697.2|7685.2|7698.9|7686.9|7691.9|7679.9|0
1666651500000|2022-10-24 22:45:00|7697.4|7685.4|7697.8|7685.8|7699.1|7687.1|7697.4|7685.4|0
1666651800000|2022-10-24 22:50:00|7697.9|7685.9|7697.9|7685.9|7698.5|7686.5|7696.2|7684.2|0
1666652100000|2022-10-24 22:55:00|7698.3|7686.3|7700.2|7688.2|7700.2|7688.2|7698.1|7686.1|0
1666652400000|2022-10-24 23:00:00|7700|7688|7697.7|7685.7|7700|7688|7697.4|7685.4|0
1666652700000|2022-10-24 23:05:00|7697.9|7685.9|7701.3|7689.3|7701.3|7689.3|7697.7|7685.7|0
1666653000000|2022-10-24 23:10:00|7701.2|7689.2|7700.1|7688.1|7703|7691|7698.1|7686.1|0
1666653300000|2022-10-24 23:15:00|7700.3|7688.3|7697.4|7685.4|7700.5|7688.5|7697|7685|0
1666653600000|2022-10-24 23:20:00|7697.8|7685.8|7698.1|7686.1|7698.1|7686.1|7696.6|7684.6|0
1666653900000|2022-10-24 23:25:00|7698.2|7686.2|7697.4|7685.4|7698.9|7686.9|7697|7685|0
1666654200000|2022-10-24 23:30:00|7697|7685|7698.5|7686.5|7698.9|7686.9|7696.2|7684.2|0
1666654500000|2022-10-24 23:35:00|7698.1|7686.1|7696.6|7684.6|7698.5|7686.5|7696.2|7684.2|0
1666654800000|2022-10-24 23:40:00|7696.2|7684.2|7694.6|7682.6|7697|7685|7694.6|7682.6|0
1666655100000|2022-10-24 23:45:00|7694.2|7682.2|7692.5|7680.5|7694.6|7682.6|7691.1|7679.1|0
1666655400000|2022-10-24 23:50:00|7692.3|7680.3|7694.2|7682.2|7695.4|7683.4|7692.3|7680.3|0
1666655700000|2022-10-24 23:55:00|7694.3|7682.3|7693.5|7681.5|7695.4|7683.4|7693.5|7681.5|0
1666656000000|2022-10-25 00:00:00|7693.9|7681.9|7685.4|7673.4|7694.1|7682.1|7684.6|7672.6|0
1666656300000|2022-10-25 00:05:00|7685.6|7673.6|7692.8|7680.8|7693.8|7681.8|7683.9|7671.9|0
1666656600000|2022-10-25 00:10:00|7693|7681|7694.1|7682.1|7695.3|7683.3|7689.1|7677.1|0
1666656900000|2022-10-25 00:15:00|7694.5|7682.5|7687.2|7675.2|7694.8|7682.8|7687.2|7675.2|0
1666657200000|2022-10-25 00:20:00|7685.3|7673.3|7692|7680|7693|7681|7685.3|7673.3|0
1666657500000|2022-10-25 00:25:00|7693|7681|7700.7|7688.7|7702.7|7690.7|7693|7681|0
1666657800000|2022-10-25 00:30:00|7700.8|7688.8|7700.8|7688.8|7708.5|7696.5|7700.7|7688.7|0
1666658100000|2022-10-25 00:35:00|7701.7|7689.7|7701.7|7689.7|7704.6|7692.6|7700.7|7688.7|0
1666658400000|2022-10-25 00:40:00|7702.6|7690.6|7702.7|7690.7|7704.6|7692.6|7702.6|7690.6|0
1666658700000|2022-10-25 00:45:00|7703.6|7691.6|7704.6|7692.6|7706.6|7694.6|7702.6|7690.6|0
1666659000000|2022-10-25 00:50:00|7703.6|7691.6|7698.8|7686.8|7704.6|7692.6|7696.9|7684.9|0
1666659300000|2022-10-25 00:55:00|7700.7|7688.7|7702.6|7690.6|7704.6|7692.6|7700.7|7688.7|0
1666659600000|2022-10-25 01:00:00|7701.7|7689.7|7698.8|7686.8|7704.6|7692.6|7698.8|7686.8|0
1666659900000|2022-10-25 01:05:00|7700.7|7688.7|7689.1|7677.1|7700.7|7688.7|7689|7677|0
1666660200000|2022-10-25 01:10:00|7691|7679|7689.1|7677.1|7692.9|7680.9|7689|7677|0
1666660500000|2022-10-25 01:15:00|7689|7677|7681.3|7669.3|7689.1|7677.1|7673.5|7661.5|0
1666660800000|2022-10-25 01:20:00|7682.3|7670.3|7677.5|7665.5|7683.2|7671.2|7675.6|7663.6|0
1666661100000|2022-10-25 01:25:00|7679.4|7667.4|7681.4|7669.4|7683.3|7671.3|7677.5|7665.5|0
1666661400000|2022-10-25 01:30:00|7681.3|7669.3|7681.4|7669.4|7685.2|7673.2|7671.7|7659.7|0
1666661700000|2022-10-25 01:35:00|7682.3|7670.3|7671.7|7659.7|7683.3|7671.3|7669.8|7657.8|0
1666662000000|2022-10-25 01:40:00|7673.6|7661.6|7679.5|7667.5|7681.3|7669.3|7673.6|7661.6|0
1666662300000|2022-10-25 01:45:00|7678.5|7666.5|7679.5|7667.5|7681.4|7669.4|7678.5|7666.5|0
1666662600000|2022-10-25 01:50:00|7678.5|7666.5|7689|7677|7689|7677|7677.6|7665.6|0
1666662900000|2022-10-25 01:55:00|7690.9|7678.9|7685.2|7673.2|7691|7679|7683.3|7671.3|0
1666663200000|2022-10-25 02:00:00|7686.2|7674.2|7683.3|7671.3|7687.1|7675.1|7681.3|7669.3|0
1666663500000|2022-10-25 02:05:00|7683.2|7671.2|7681.4|7669.4|7683.3|7671.3|7679.4|7667.4|0
1666663800000|2022-10-25 02:10:00|7681.3|7669.3|7679.4|7667.4|7683.3|7671.3|7677.5|7665.5|0
1666664100000|2022-10-25 02:15:00|7681.3|7669.3|7679.4|7667.4|7681.4|7669.4|7677.5|7665.5|0
1666664400000|2022-10-25 02:20:00|7677.5|7665.5|7681.4|7669.4|7681.4|7669.4|7677.5|7665.5|0
1666664700000|2022-10-25 02:25:00|7683.3|7671.3|7681.4|7669.4|7683.3|7671.3|7679.4|7667.4|0
1666665000000|2022-10-25 02:30:00|7679.5|7667.5|7679.4|7667.4|7684.3|7672.3|7677.5|7665.5|0
1666665300000|2022-10-25 02:35:00|7679.5|7667.5|7678.4|7666.4|7681.4|7669.4|7675.5|7663.5|0
1666665600000|2022-10-25 02:40:00|7677.5|7665.5|7681.4|7669.4|7681.4|7669.4|7677.5|7665.5|0
1666665900000|2022-10-25 02:45:00|7683.3|7671.3|7683.3|7671.3|7685.2|7673.2|7681.4|7669.4|0
1666666200000|2022-10-25 02:50:00|7681.4|7669.4|7681.4|7669.4|7683.3|7671.3|7679.5|7667.5|0
1666666500000|2022-10-25 02:55:00|7681.5|7669.5|7681.5|7669.5|7683.4|7671.4|7679.5|7667.5|0
1666666800000|2022-10-25 03:00:00|7681.4|7669.4|7681.4|7669.4|7681.5|7669.5|7679.5|7667.5|0
1666667100000|2022-10-25 03:05:00|7680.4|7668.4|7685.3|7673.3|7685.3|7673.3|7679.5|7667.5|0
1666667400000|2022-10-25 03:10:00|7683.4|7671.4|7682.5|7670.5|7684.3|7672.3|7679.5|7667.5|0
1666667700000|2022-10-25 03:15:00|7681.5|7669.5|7691.2|7679.2|7691.2|7679.2|7681.5|7669.5|0
1666668000000|2022-10-25 03:20:00|7691.1|7679.1|7693.1|7681.1|7693.1|7681.1|7689.2|7677.2|0
1666668300000|2022-10-25 03:25:00|7694.1|7682.1|7695.1|7683.1|7697|7685|7693.1|7681.1|0
1666668600000|2022-10-25 03:30:00|7694.1|7682.1|7697|7685|7698|7686|7693.2|7681.2|0
1666668900000|2022-10-25 03:35:00|7698|7686|7694.1|7682.1|7698.9|7686.9|7693.1|7681.1|0
1666669200000|2022-10-25 03:40:00|7695|7683|7693.1|7681.1|7695.1|7683.1|7693.1|7681.1|0
1666669500000|2022-10-25 03:45:00|7691.2|7679.2|7691|7679|7693.2|7681.2|7689.1|7677.1|0
1666669800000|2022-10-25 03:50:00|7690.1|7678.1|7692.9|7680.9|7693|7681|7689.1|7677.1|0
1666670100000|2022-10-25 03:55:00|7691.9|7679.9|7692.9|7680.9|7692.9|7680.9|7691|7679|0
1666670400000|2022-10-25 04:00:00|7694.8|7682.8|7695.8|7683.8|7696.8|7684.8|7692.9|7680.9|0
1666670700000|2022-10-25 04:05:00|7696.8|7684.8|7698.7|7686.7|7698.7|7686.7|7694.9|7682.9|0
1666671000000|2022-10-25 04:10:00|7696.8|7684.8|7696.8|7684.8|7696.8|7684.8|7696.7|7684.7|0
1666671300000|2022-10-25 04:15:00|7694.9|7682.9|7696.8|7684.8|7696.8|7684.8|7694.8|7682.8|0
1666671600000|2022-10-25 04:20:00|7698.7|7686.7|7700.7|7688.7|7700.7|7688.7|7696.8|7684.8|0
1666671900000|2022-10-25 04:25:00|7699.7|7687.7|7698.7|7686.7|7699.7|7687.7|7698.7|7686.7|0
1666672200000|2022-10-25 04:30:00|7698.8|7686.8|7698.7|7686.7|7700.7|7688.7|7698.7|7686.7|0
1666672500000|2022-10-25 04:35:00|7696.8|7684.8|7696.8|7684.8|7698.7|7686.7|7696.8|7684.8|0
1666672800000|2022-10-25 04:40:00|7695.8|7683.8|7696.8|7684.8|7696.8|7684.8|7694.9|7682.9|0
1666673100000|2022-10-25 04:45:00|7694.9|7682.9|7696.8|7684.8|7696.8|7684.8|7694.9|7682.9|0
1666673400000|2022-10-25 04:50:00|7696.7|7684.7|7696.8|7684.8|7696.8|7684.8|7694.9|7682.9|0
1666673700000|2022-10-25 04:55:00|7696.7|7684.7|7698.7|7686.7|7698.7|7686.7|7696.7|7684.7|0
1666674000000|2022-10-25 05:00:00|7698.6|7686.6|7698.6|7686.6|7700.6|7688.6|7696.7|7684.7|0
1666674300000|2022-10-25 05:05:00|7698.7|7686.7|7694.7|7682.7|7700.6|7688.6|7692.8|7680.8|0
1666674600000|2022-10-25 05:10:00|7695.7|7683.7|7696.6|7684.6|7696.6|7684.6|7692.7|7680.7|0
1666674900000|2022-10-25 05:15:00|7695.6|7683.6|7698.5|7686.5|7698.6|7686.6|7694.7|7682.7|0
1666675200000|2022-10-25 05:20:00|7697.5|7685.5|7700.5|7688.5|7702.4|7690.4|7696.5|7684.5|0
1666675500000|2022-10-25 05:25:00|7702.4|7690.4|7698.4|7686.4|7702.4|7690.4|7698.4|7686.4|0
1666675800000|2022-10-25 05:30:00|7700.3|7688.3|7702.2|7690.2|7702.3|7690.3|7697.4|7685.4|0
1666676100000|2022-10-25 05:35:00|7702.3|7690.3|7702.4|7690.4|7703.3|7691.3|7700.3|7688.3|0
1666676400000|2022-10-25 05:40:00|7701.4|7689.4|7698.5|7686.5|7702.4|7690.4|7696.6|7684.6|0
1666676700000|2022-10-25 05:45:00|7700.4|7688.4|7698.5|7686.5|7700.4|7688.4|7698.5|7686.5|0
1666677000000|2022-10-25 05:50:00|7697.5|7685.5|7696.5|7684.5|7700.5|7688.5|7695.6|7683.6|0
1666677300000|2022-10-25 05:55:00|7696.6|7684.6|7700.5|7688.5|7702.4|7690.4|7696.5|7684.5|0
1666677600000|2022-10-25 06:00:00|7702.4|7690.4|7713.3|7708.3|7713.3|7708.3|7695.3|7690.3|48
1666677900000|2022-10-25 06:05:00|7713.8|7708.8|7714.3|7709.3|7714.8|7709.8|7712.8|7707.8|16
1666678200000|2022-10-25 06:10:00|7713.8|7708.8|7708.3|7703.3|7713.8|7708.8|7707.8|7702.8|28
1666678500000|2022-10-25 06:15:00|7711.8|7706.8|7713.3|7708.3|7714.3|7709.3|7707.3|7702.3|43
1666678800000|2022-10-25 06:20:00|7712.3|7707.3|7712.3|7707.3|7712.8|7707.8|7707.3|7702.3|18
1666679100000|2022-10-25 06:25:00|7712.8|7707.8|7714.3|7709.3|7716.8|7711.8|7712.3|7707.3|29
1666679400000|2022-10-25 06:30:00|7713.3|7708.3|7706.8|7701.8|7715.3|7710.3|7706.8|7701.8|29
1666679700000|2022-10-25 06:35:00|7706.3|7701.3|7700.3|7695.3|7706.3|7701.3|7698.8|7693.8|36
1666680000000|2022-10-25 06:40:00|7700.8|7695.8|7701.8|7696.8|7701.8|7696.8|7696.8|7691.8|23
1666680300000|2022-10-25 06:45:00|7701.3|7696.3|7697.8|7692.8|7703.8|7698.8|7697.8|7692.8|19
1666680600000|2022-10-25 06:50:00|7698.3|7693.3|7695.8|7690.8|7701.8|7696.8|7694.8|7689.8|9
1666680900000|2022-10-25 06:55:00|7696.3|7691.3|7716.3|7711.3|7717.8|7712.8|7693.3|7688.3|126
1666681200000|2022-10-25 07:00:00|7715.3|7710.3|7722.8|7717.8|7739.8|7734.8|7712.8|7707.8|797
1666681500000|2022-10-25 07:05:00|7723.8|7718.8|7736.8|7731.8|7738.3|7733.3|7715.8|7710.8|203
1666681800000|2022-10-25 07:10:00|7737.3|7732.3|7734.3|7729.3|7747.8|7742.8|7727.8|7722.8|238
1666682100000|2022-10-25 07:15:00|7734.8|7729.8|7740.8|7735.8|7750.3|7745.3|7729.8|7724.8|150
1666682400000|2022-10-25 07:20:00|7741.3|7736.3|7722.3|7717.3|7741.3|7736.3|7721.3|7716.3|110
1666682700000|2022-10-25 07:25:00|7723.3|7718.3|7707.3|7702.3|7725.8|7720.8|7703.8|7698.8|105
1666683000000|2022-10-25 07:30:00|7707.8|7702.8|7711.3|7706.3|7714.8|7709.8|7703.3|7698.3|98
1666683300000|2022-10-25 07:35:00|7710.8|7705.8|7719.3|7714.3|7719.8|7714.8|7704.8|7699.8|100
1666683600000|2022-10-25 07:40:00|7720.9|7715.9|7730.4|7725.4|7732.4|7727.4|7718.4|7713.4|163
1666683900000|2022-10-25 07:45:00|7730.9|7725.9|7733.4|7728.4|7734.9|7729.9|7724.4|7719.4|120
1666684200000|2022-10-25 07:50:00|7733.9|7728.9|7733.9|7728.9|7738.9|7733.9|7732.9|7727.9|100
1666684500000|2022-10-25 07:55:00|7733.4|7728.4|7727.9|7722.9|7735.4|7730.4|7724.9|7719.9|73
1666684800000|2022-10-25 08:00:00|7728.4|7723.4|7734.4|7729.4|7738.4|7733.4|7726.4|7721.4|124
1666685100000|2022-10-25 08:05:00|7733.9|7728.9|7734.9|7729.9|7740.4|7735.4|7729.9|7724.9|54
1666685400000|2022-10-25 08:10:00|7736.4|7731.4|7736.4|7731.4|7736.9|7731.9|7729.4|7724.4|85
1666685700000|2022-10-25 08:15:00|7736.9|7731.9|7735.9|7730.9|7738.9|7733.9|7733.9|7728.9|57
1666686000000|2022-10-25 08:20:00|7735.4|7730.4|7730.4|7725.4|7736.4|7731.4|7729.9|7724.9|72
1666686300000|2022-10-25 08:25:00|7730.9|7725.9|7725.9|7720.9|7732.9|7727.9|7724.9|7719.9|47
1666686600000|2022-10-25 08:30:00|7725.4|7720.4|7728.9|7723.9|7731.9|7726.9|7722.9|7717.9|29
1666686900000|2022-10-25 08:35:00|7728.4|7723.4|7726.9|7721.9|7728.4|7723.4|7719.9|7714.9|54
1666687200000|2022-10-25 08:40:00|7726.4|7721.4|7723.9|7718.9|7727.9|7722.9|7720.9|7715.9|45
1666687500000|2022-10-25 08:45:00|7723.4|7718.4|7722.4|7717.4|7725.4|7720.4|7718.9|7713.9|57
1666687800000|2022-10-25 08:50:00|7722.9|7717.9|7718.9|7713.9|7725.9|7720.9|7718.4|7713.4|76
1666688100000|2022-10-25 08:55:00|7719.9|7714.9|7715.9|7710.9|7720.9|7715.9|7711.9|7706.9|46
1666688400000|2022-10-25 09:00:00|7715.4|7710.4|7715.4|7710.4|7718.9|7713.9|7711.9|7706.9|38
1666688700000|2022-10-25 09:05:00|7714.9|7709.9|7712.9|7707.9|7720.9|7715.9|7712.9|7707.9|45
1666689000000|2022-10-25 09:10:00|7713.4|7708.4|7709.9|7704.9|7716.9|7711.9|7709.9|7704.9|64
1666689300000|2022-10-25 09:15:00|7710.4|7705.4|7712.9|7707.9|7716.4|7711.4|7708.9|7703.9|114
1666689600000|2022-10-25 09:20:00|7713.4|7708.4|7713.9|7708.9|7715.4|7710.4|7709.9|7704.9|161
1666689900000|2022-10-25 09:25:00|7713.4|7708.4|7711.9|7706.9|7720.9|7715.9|7711.9|7706.9|55
1666690200000|2022-10-25 09:30:00|7712.4|7707.4|7710.4|7705.4|7715.9|7710.9|7707.9|7702.9|55
1666690500000|2022-10-25 09:35:00|7709.9|7704.9|7701.4|7696.4|7710.4|7705.4|7699.9|7694.9|63
1666690800000|2022-10-25 09:40:00|7701.9|7696.9|7695.4|7690.4|7704.9|7699.9|7694.4|7689.4|64
1666691100000|2022-10-25 09:45:00|7695.9|7690.9|7693.9|7688.9|7697.9|7692.9|7689.9|7684.9|69
1666691400000|2022-10-25 09:50:00|7693.4|7688.4|7704.9|7699.9|7704.9|7699.9|7691.9|7686.9|62
1666691700000|2022-10-25 09:55:00|7704.4|7699.4|7700.4|7695.4|7707.4|7702.4|7700.4|7695.4|71
1666692000000|2022-10-25 10:00:00|7700.9|7695.9|7701.9|7696.9|7701.9|7696.9|7696.9|7691.9|59
1666692300000|2022-10-25 10:05:00|7702.4|7697.4|7704.4|7699.4|7705.4|7700.4|7699.9|7694.9|55
1666692600000|2022-10-25 10:10:00|7704.9|7699.9|7688.9|7683.9|7705.4|7700.4|7683.9|7678.9|108
1666692900000|2022-10-25 10:15:00|7688.4|7683.4|7684.9|7679.9|7694.9|7689.9|7684.9|7679.9|25
1666693200000|2022-10-25 10:20:00|7685.4|7680.4|7684.4|7679.4|7688.9|7683.9|7680.9|7675.9|53
1666693500000|2022-10-25 10:25:00|7684.9|7679.9|7679.9|7674.9|7687.9|7682.9|7677.4|7672.4|94
1666693800000|2022-10-25 10:30:00|7680.4|7675.4|7688.9|7683.9|7692.4|7687.4|7679.9|7674.9|47
1666694100000|2022-10-25 10:35:00|7687.9|7682.9|7690.4|7685.4|7693.9|7688.9|7686.9|7681.9|32
1666694400000|2022-10-25 10:40:00|7689.9|7684.9|7693.4|7688.4|7695.4|7690.4|7687.9|7682.9|23
1666694700000|2022-10-25 10:45:00|7693.9|7688.9|7699.4|7694.4|7704.9|7699.9|7693.4|7688.4|46
1666695000000|2022-10-25 10:50:00|7698.9|7693.9|7696.4|7691.4|7701.4|7696.4|7695.4|7690.4|39
1666695300000|2022-10-25 10:55:00|7695.9|7690.9|7701.4|7696.4|7702.9|7697.9|7695.9|7690.9|37
1666695600000|2022-10-25 11:00:00|7701.9|7696.9|7691.9|7686.9|7701.9|7696.9|7691.4|7686.4|113
1666695900000|2022-10-25 11:05:00|7692.4|7687.4|7700.4|7695.4|7700.9|7695.9|7690.9|7685.9|52
1666696200000|2022-10-25 11:10:00|7699.9|7694.9|7703.4|7698.4|7703.4|7698.4|7698.4|7693.4|31
1666696500000|2022-10-25 11:15:00|7702.9|7697.9|7701.9|7696.9|7703.9|7698.9|7698.9|7693.9|36
1666696800000|2022-10-25 11:20:00|7702.4|7697.4|7704.9|7699.9|7706.9|7701.9|7702.4|7697.4|42
1666697100000|2022-10-25 11:25:00|7704.4|7699.4|7717.4|7712.4|7717.9|7712.9|7704.4|7699.4|63
1666697400000|2022-10-25 11:30:00|7716.9|7711.9|7712.4|7707.4|7717.4|7712.4|7710.9|7705.9|26
1666697700000|2022-10-25 11:35:00|7711.9|7706.9|7712.9|7707.9|7713.4|7708.4|7708.9|7703.9|32
1666698000000|2022-10-25 11:40:00|7712.7|7707.7|7710.2|7705.2|7716.7|7711.7|7710.2|7705.2|78
1666698300000|2022-10-25 11:45:00|7710.7|7705.7|7708.7|7703.7|7712.7|7707.7|7707.2|7702.2|20
1666698600000|2022-10-25 11:50:00|7709.7|7704.7|7703.2|7698.2|7709.7|7704.7|7702.7|7697.7|26
1666698900000|2022-10-25 11:55:00|7702.7|7697.7|7702.2|7697.2|7704.2|7699.2|7699.2|7694.2|23
1666699200000|2022-10-25 12:00:00|7701.7|7696.7|7693.7|7688.7|7702.2|7697.2|7693.7|7688.7|31
1666699500000|2022-10-25 12:05:00|7693.2|7688.2|7684.2|7679.2|7694.2|7689.2|7680.7|7675.7|36
1666699800000|2022-10-25 12:10:00|7684.7|7679.7|7688.7|7683.7|7689.2|7684.2|7683.7|7678.7|49
1666700100000|2022-10-25 12:15:00|7688.2|7683.2|7686.7|7681.7|7692.2|7687.2|7685.7|7680.7|40
1666700400000|2022-10-25 12:20:00|7687.2|7682.2|7685.7|7680.7|7687.2|7682.2|7679.7|7674.7|83
1666700700000|2022-10-25 12:25:00|7686.2|7681.2|7686.7|7681.7|7689.2|7684.2|7683.7|7678.7|56
1666701000000|2022-10-25 12:30:00|7685.7|7680.7|7684.7|7679.7|7687.7|7682.7|7681.7|7676.7|63
1666701300000|2022-10-25 12:35:00|7684.2|7679.2|7677.7|7672.7|7686.7|7681.7|7675.7|7670.7|36
1666701600000|2022-10-25 12:40:00|7678.2|7673.2|7683.2|7678.2|7685.7|7680.7|7676.7|7671.7|46
1666701900000|2022-10-25 12:45:00|7682.7|7677.7|7689.2|7684.2|7690.2|7685.2|7682.7|7677.7|26
1666702200000|2022-10-25 12:50:00|7689.7|7684.7|7684.7|7679.7|7689.7|7684.7|7683.7|7678.7|35
1666702500000|2022-10-25 12:55:00|7684.2|7679.2|7691.2|7686.2|7691.7|7686.7|7683.2|7678.2|25
1666702800000|2022-10-25 13:00:00|7691.7|7686.7|7701.7|7696.7|7701.7|7696.7|7691.2|7686.2|53
1666703100000|2022-10-25 13:05:00|7702.2|7697.2|7708.2|7703.2|7709.7|7704.7|7700.2|7695.2|56
1666703400000|2022-10-25 13:10:00|7707.7|7702.7|7719.7|7714.7|7720.7|7715.7|7707.2|7702.2|89
1666703700000|2022-10-25 13:15:00|7720.2|7715.2|7725.7|7720.7|7726.7|7721.7|7714.7|7709.7|82
1666704000000|2022-10-25 13:20:00|7724.7|7719.7|7729.7|7724.7|7731.2|7726.2|7724.2|7719.2|94
1666704300000|2022-10-25 13:25:00|7729.2|7724.2|7723.2|7718.2|7729.7|7724.7|7721.2|7716.2|70
1666704600000|2022-10-25 13:30:00|7722.7|7717.7|7740.2|7735.2|7743.7|7738.7|7722.2|7717.2|246
1666704900000|2022-10-25 13:35:00|7740.7|7735.7|7740.7|7735.7|7745.2|7740.2|7737.2|7732.2|328
1666705200000|2022-10-25 13:40:00|7741.2|7736.2|7743.2|7738.2|7744.2|7739.2|7737.2|7732.2|86
1666705500000|2022-10-25 13:45:00|7742.7|7737.7|7763.7|7758.7|7766.7|7761.7|7742.7|7737.7|205
1666705800000|2022-10-25 13:50:00|7764.2|7759.2|7777.7|7772.7|7778.7|7773.7|7763.7|7758.7|222
1666706100000|2022-10-25 13:55:00|7776.7|7771.7|7772.7|7767.7|7780.7|7775.7|7770.7|7765.7|205
1666706400000|2022-10-25 14:00:00|7772.2|7767.2|7776.2|7771.2|7779.7|7774.7|7767.7|7762.7|241
1666706700000|2022-10-25 14:05:00|7775.7|7770.7|7778.2|7773.2|7778.7|7773.7|7764.2|7759.2|188
1666707000000|2022-10-25 14:10:00|7778.8|7773.8|7775.8|7770.8|7783.8|7778.8|7771.8|7766.8|138
1666707300000|2022-10-25 14:15:00|7775.3|7770.3|7782.8|7777.8|7786.3|7781.3|7774.3|7769.3|137
1666707600000|2022-10-25 14:20:00|7783.3|7778.3|7793.3|7788.3|7793.3|7788.3|7782.3|7777.3|144
1666707900000|2022-10-25 14:25:00|7792.8|7787.8|7803.3|7798.3|7804.3|7799.3|7791.8|7786.8|108
1666708200000|2022-10-25 14:30:00|7801.3|7796.3|7791.3|7786.3|7802.8|7797.8|7789.3|7784.3|95
1666708500000|2022-10-25 14:35:00|7790.3|7785.3|7790.3|7785.3|7795.8|7790.8|7788.8|7783.8|117
1666708800000|2022-10-25 14:40:00|7789.8|7784.8|7792.8|7787.8|7794.8|7789.8|7789.3|7784.3|90
1666709100000|2022-10-25 14:45:00|7793.3|7788.3|7792.8|7787.8|7796.8|7791.8|7790.8|7785.8|124
1666709400000|2022-10-25 14:50:00|7793.3|7788.3|7792.8|7787.8|7796.3|7791.3|7789.8|7784.8|52
1666709700000|2022-10-25 14:55:00|7792.3|7787.3|7786.3|7781.3|7793.3|7788.3|7784.3|7779.3|96
1666710000000|2022-10-25 15:00:00|7786.8|7781.8|7797.3|7792.3|7797.8|7792.8|7785.3|7780.3|138
1666710300000|2022-10-25 15:05:00|7797.8|7792.8|7803.3|7798.3|7803.8|7798.8|7795.3|7790.3|204
1666710600000|2022-10-25 15:10:00|7804.3|7799.3|7801.3|7796.3|7805.3|7800.3|7800.3|7795.3|227
1666710900000|2022-10-25 15:15:00|7801.8|7796.8|7805.3|7800.3|7807.3|7802.3|7800.8|7795.8|138
1666711200000|2022-10-25 15:20:00|7806.3|7801.3|7806.3|7801.3|7806.3|7801.3|7801.3|7796.3|208
1666711500000|2022-10-25 15:25:00|7805.3|7800.3|7800.8|7795.8|7806.8|7801.8|7799.8|7794.8|438
1666711800000|2022-10-25 15:30:00|7801.8|7794.8|7803.8|7797.8|7809.8|7803.8|7800.8|7794.8|654
1666712100000|2022-10-25 15:35:00|7802.8|7796.8|7804.8|7797.8|7805.8|7799.8|7800.8|7793.8|234
1666712400000|2022-10-25 15:40:00|7805.8|7798.8|7809.8|7803.8|7810.8|7803.8|7800.8|7794.8|97
1666712700000|2022-10-25 15:45:00|7808.8|7802.8|7811.8|7804.8|7814.8|7807.8|7808.8|7802.8|120
1666713000000|2022-10-25 15:50:00|7810.8|7805.8|7811.8|7804.8|7813.8|7806.8|7807.8|7800.8|38
1666713300000|2022-10-25 15:55:00|7810.8|7803.8|7809.8|7802.8|7812.8|7805.8|7807.8|7801.8|73
1666713600000|2022-10-25 16:00:00|7808.8|7803.8|7807.8|7801.8|7810.8|7803.8|7806.8|7799.8|53
1666713900000|2022-10-25 16:05:00|7808.8|7802.8|7815.8|7808.8|7815.8|7809.8|7808.8|7802.8|45
1666714200000|2022-10-25 16:10:00|7814.8|7809.8|7820.8|7814.8|7820.8|7814.8|7813.8|7807.8|64
1666714500000|2022-10-25 16:15:00|7821.8|7813.8|7821.8|7814.8|7821.8|7815.8|7817.8|7811.8|30
1666714800000|2022-10-25 16:20:00|7820.8|7813.8|7822.8|7815.8|7823.8|7816.8|7820.8|7813.8|14
1666715100000|2022-10-25 16:25:00|7821.8|7814.8|7819.8|7812.8|7821.8|7814.8|7818.8|7812.8|12
1666715400000|2022-10-25 16:30:00|7818.8|7811.8|7817.8|7811.8|7821.8|7814.8|7816.8|7810.8|7
1666715700000|2022-10-25 16:35:00|7816.8|7809.8|7817.8|7811.8|7819.8|7812.8|7816.8|7809.8|7
1666716000000|2022-10-25 16:40:00|7816.8|7810.8|7818.8|7811.8|7818.8|7811.8|7815.8|7808.8|4
1666716300000|2022-10-25 16:45:00|7819.8|7812.8|7810.8|7803.8|7819.8|7812.8|7810.8|7803.8|19
1666716600000|2022-10-25 16:50:00|7809.8|7804.8|7809.8|7803.8|7813.8|7806.8|7809.8|7803.8|9
1666716900000|2022-10-25 16:55:00|7810.8|7802.8|7808.8|7801.8|7811.8|7804.8|7807.8|7800.8|35
1666717200000|2022-10-25 17:00:00|7810.8|7802.8|7807.8|7800.8|7815.8|7807.8|7807.8|7800.8|15
1666717500000|2022-10-25 17:05:00|7805.8|7798.8|7809.8|7801.8|7811.8|7804.8|7804.8|7798.8|8
1666717800000|2022-10-25 17:10:00|7808.8|7800.8|7804.8|7796.8|7810.8|7802.8|7804.8|7796.8|4
1666718100000|2022-10-25 17:15:00|7803.8|7795.8|7802.8|7796.8|7806.8|7799.8|7800.8|7794.8|9
1666718400000|2022-10-25 17:20:00|7803.8|7797.8|7801.8|7794.8|7804.8|7797.8|7801.8|7794.8|4
1666718700000|2022-10-25 17:25:00|7802.8|7795.8|7805.8|7798.8|7807.8|7800.8|7802.8|7795.8|13
1666719000000|2022-10-25 17:30:00|7806.8|7799.8|7809.8|7801.8|7811.8|7804.8|7805.8|7799.8|11
1666719300000|2022-10-25 17:35:00|7808.8|7800.8|7800.8|7793.8|7809.8|7801.8|7800.8|7793.8|9
1666719600000|2022-10-25 17:40:00|7801.8|7791.8|7798.8|7790.8|7801.8|7792.8|7797.8|7790.8|6
1666719900000|2022-10-25 17:45:00|7799.8|7791.8|7802.8|7793.8|7802.8|7794.8|7798.8|7790.8|8
1666720200000|2022-10-25 17:50:00|7803.8|7794.8|7805.8|7797.8|7805.8|7798.8|7798.8|7791.8|15
1666720500000|2022-10-25 17:55:00|7804.8|7795.8|7803.8|7791.8|7804.8|7796.3|7800.8|7790.8|8
1666720800000|2022-10-25 18:00:00|7801.9|7789.9|7807.9|7795.9|7809.8|7797.8|7801.9|7789.9|0
1666721100000|2022-10-25 18:05:00|7807.8|7795.8|7809.8|7797.8|7811.8|7799.8|7807.8|7795.8|0
1666721400000|2022-10-25 18:10:00|7809.9|7797.9|7807.9|7795.9|7809.9|7797.9|7806|7794|0
1666721700000|2022-10-25 18:15:00|7806|7794|7811.9|7799.9|7813.8|7801.8|7805.9|7793.9|0
1666722000000|2022-10-25 18:20:00|7811.8|7799.8|7811.9|7799.9|7811.9|7799.9|7809.9|7797.9|0
1666722300000|2022-10-25 18:25:00|7810|7798|7808.1|7796.1|7811.9|7799.9|7806.1|7794.1|0
1666722600000|2022-10-25 18:30:00|7806.2|7794.2|7814.1|7802.1|7814.1|7802.1|7806.2|7794.2|0
1666722900000|2022-10-25 18:35:00|7816|7804|7812.2|7800.2|7816|7804|7812.1|7800.1|0
1666723200000|2022-10-25 18:40:00|7814.1|7802.1|7808|7796|7814.1|7802.1|7806.3|7794.3|0
1666723500000|2022-10-25 18:45:00|7807.1|7795.1|7808|7796|7808|7796|7804.1|7792.1|0
1666723800000|2022-10-25 18:50:00|7808.1|7796.1|7810|7798|7811.9|7799.9|7808|7796|0
1666724100000|2022-10-25 18:55:00|7811|7799|7806|7794|7811.9|7799.9|7806|7794|0
1666724400000|2022-10-25 19:00:00|7806.1|7794.1|7811.9|7799.9|7811.9|7799.9|7806|7794|0
1666724700000|2022-10-25 19:05:00|7812|7800|7815.8|7803.8|7817.7|7805.7|7812|7800|0
1666725000000|2022-10-25 19:10:00|7817.7|7805.7|7817.8|7805.8|7819.7|7807.7|7815.8|7803.8|0
1666725300000|2022-10-25 19:15:00|7818.7|7806.7|7819.6|7807.6|7819.7|7807.7|7813.9|7801.9|0
1666725600000|2022-10-25 19:20:00|7821.5|7809.5|7821.6|7809.6|7821.6|7809.6|7817.7|7805.7|0
1666725900000|2022-10-25 19:25:00|7822.6|7810.6|7825.4|7813.4|7825.5|7813.5|7821.6|7809.6|0
1666726200000|2022-10-25 19:30:00|7825.3|7813.3|7829.4|7817.4|7831.4|7819.4|7823.4|7811.4|0
1666726500000|2022-10-25 19:35:00|7827.5|7815.5|7827.7|7815.7|7829.4|7817.4|7825.7|7813.7|0
1666726800000|2022-10-25 19:40:00|7825.8|7813.8|7825.9|7813.9|7827.7|7815.7|7823.8|7811.8|0
1666727100000|2022-10-25 19:45:00|7825.8|7813.8|7829.6|7817.6|7831.5|7819.5|7823.9|7811.9|0
1666727400000|2022-10-25 19:50:00|7831.5|7819.5|7827.3|7815.3|7831.7|7819.7|7827.3|7815.3|0
1666727700000|2022-10-25 19:55:00|7827.4|7815.4|7829.5|7817.5|7833.3|7821.3|7827.3|7815.3|0
1666728000000|2022-10-25 20:00:00|7828.2|7816.2|7802.9|7790.9|7830.6|7818.6|7800.2|7788.2|0
1666728300000|2022-10-25 20:05:00|7803|7791|7807.8|7795.8|7812.5|7800.5|7803|7791|0
1666728600000|2022-10-25 20:10:00|7807.4|7795.4|7801|7789|7807.8|7795.8|7801|7789|0
1666728900000|2022-10-25 20:15:00|7801.4|7789.4|7797.6|7785.6|7802|7790|7797.3|7785.3|0
1666729200000|2022-10-25 20:20:00|7797.3|7785.3|7795.7|7783.7|7798.2|7786.2|7794.1|7782.1|0
1666729500000|2022-10-25 20:25:00|7795.5|7783.5|7799.6|7787.6|7800|7788|7794.1|7782.1|0
1666729800000|2022-10-25 20:30:00|7799.2|7787.2|7802|7790|7802|7790|7798.2|7786.2|0
1666730100000|2022-10-25 20:35:00|7801.9|7789.9|7804.7|7792.7|7805.7|7793.7|7801|7789|0
1666730400000|2022-10-25 20:40:00|7804.9|7792.9|7805.7|7793.7|7806.5|7794.5|7804.3|7792.3|0
1666730700000|2022-10-25 20:45:00|7806.1|7794.1|7804.1|7792.1|7807.4|7795.4|7803.7|7791.7|0
1666731000000|2022-10-25 20:50:00|7804.3|7792.3|7802.9|7790.9|7804.7|7792.7|7802.9|7790.9|0
1666731300000|2022-10-25 20:55:00|7803.1|7791.1|7805.5|7793.5|7806.5|7794.5|7803.1|7791.1|0
1666731600000|2022-10-25 21:00:00|7805.3|7793.3|7803.1|7791.1|7805.5|7793.5|7802.5|7790.5|0
1666731900000|2022-10-25 21:05:00|7802.9|7790.9|7801.6|7789.6|7803.3|7791.3|7801.6|7789.6|0
1666732200000|2022-10-25 21:10:00|7801.8|7789.8|7800.6|7788.6|7802.3|7790.3|7800.6|7788.6|0
1666732500000|2022-10-25 21:15:00|7800.2|7788.2|7798|7786|7800.2|7788.2|7797.6|7785.6|0
1666732800000|2022-10-25 21:20:00|7798.2|7786.2|7797.5|7785.5|7799.4|7787.4|7797.5|7785.5|0
1666733100000|2022-10-25 21:25:00|7797.6|7785.6|7795.9|7783.9|7797.8|7785.8|7795.9|7783.9|0
1666733400000|2022-10-25 21:30:00|7796.1|7784.1|7794.9|7782.9|7796.7|7784.7|7794.9|7782.9|0
1666733700000|2022-10-25 21:35:00|7795.1|7783.1|7794.3|7782.3|7795.7|7783.7|7794.3|7782.3|0
1666734000000|2022-10-25 21:40:00|7793.7|7781.7|7794.5|7782.5|7795.3|7783.3|7793.7|7781.7|0
1666734300000|2022-10-25 21:45:00|7794.9|7782.9|7796.9|7784.9|7796.9|7784.9|7793.9|7781.9|0
1666734600000|2022-10-25 21:50:00|7797.1|7785.1|7793.7|7781.7|7797.1|7785.1|7793.5|7781.5|0
1666734900000|2022-10-25 21:55:00|7794.1|7782.1|7792.5|7780.5|7795.5|7783.5|7792.3|7780.3|0
1666735200000|2022-10-25 22:00:00|7792.4|7780.4|7779.1|7767.1|7792.4|7780.4|7777.8|7765.8|0
1666735500000|2022-10-25 22:05:00|7778.9|7766.9|7782.5|7770.5|7784.3|7772.3|7777.2|7765.2|0
1666735800000|2022-10-25 22:10:00|7782.9|7770.9|7780|7768|7784.1|7772.1|7779.4|7767.4|0
1666736100000|2022-10-25 22:15:00|7780.2|7768.2|7787.4|7775.4|7788.8|7776.8|7779|7767|0
1666736400000|2022-10-25 22:20:00|7787.2|7775.2|7785.1|7773.1|7788.6|7776.6|7784.5|7772.5|0
1666736700000|2022-10-25 22:25:00|7785.9|7773.9|7786.9|7774.9|7786.9|7774.9|7782.4|7770.4|0
1666737000000|2022-10-25 22:30:00|7787.3|7775.3|7783.6|7771.6|7788.3|7776.3|7782.4|7770.4|0
1666737300000|2022-10-25 22:35:00|7783.7|7771.7|7781.4|7769.4|7784.1|7772.1|7780.8|7768.8|0
1666737600000|2022-10-25 22:40:00|7781.2|7769.2|7778.7|7766.7|7781.4|7769.4|7778.1|7766.1|0
1666737900000|2022-10-25 22:45:00|7779|7767|7779|7767|7780.4|7768.4|7778.1|7766.1|0
1666738200000|2022-10-25 22:50:00|7778.7|7766.7|7777.1|7765.1|7781|7769|7777.1|7765.1|0
1666738500000|2022-10-25 22:55:00|7777.3|7765.3|7777.1|7765.1|7779|7767|7777.1|7765.1|0
1666738800000|2022-10-25 23:00:00|7777.3|7765.3|7774.8|7762.8|7777.6|7765.6|7774.4|7762.4|0
1666739100000|2022-10-25 23:05:00|7775.2|7763.2|7771.5|7759.5|7776.6|7764.6|7771.1|7759.1|0
1666739400000|2022-10-25 23:10:00|7771.1|7759.1|7770.1|7758.1|7773|7761|7769.3|7757.3|0
1666739700000|2022-10-25 23:15:00|7770.2|7758.2|7774.9|7762.9|7774.9|7762.9|7770.2|7758.2|0
1666740000000|2022-10-25 23:20:00|7775.2|7763.2|7774.5|7762.5|7775.2|7763.2|7773.5|7761.5|0
1666740300000|2022-10-25 23:25:00|7774.3|7762.3|7773.1|7761.1|7774.5|7762.5|7772.9|7760.9|0
1666740600000|2022-10-25 23:30:00|7773.5|7761.5|7774.9|7762.9|7775.4|7763.4|7772.5|7760.5|0
1666740900000|2022-10-25 23:35:00|7775.2|7763.2|7777.5|7765.5|7777.5|7765.5|7774.7|7762.7|0
1666741200000|2022-10-25 23:40:00|7777.1|7765.1|7776.5|7764.5|7777.2|7765.2|7776.2|7764.2|0
1666741500000|2022-10-25 23:45:00|7776.6|7764.6|7778.9|7766.9|7779.2|7767.2|7776.3|7764.3|0
1666741800000|2022-10-25 23:50:00|7778.8|7766.8|7782.5|7770.5|7783.3|7771.3|7778.7|7766.7|0
1666742100000|2022-10-25 23:55:00|7782.3|7770.3|7780.2|7768.2|7783.4|7771.4|7780.2|7768.2|0
1666742400000|2022-10-26 00:00:00|7780.6|7768.6|7784.4|7772.4|7785.2|7773.2|7780.6|7768.6|0
1666742700000|2022-10-26 00:05:00|7784.8|7772.8|7777.6|7765.6|7785.4|7773.4|7777.6|7765.6|0
1666743000000|2022-10-26 00:10:00|7777.9|7765.9|7784.4|7772.4|7785.4|7773.4|7777.6|7765.6|0
1666743300000|2022-10-26 00:15:00|7785.4|7773.4|7798.7|7786.7|7802.5|7790.5|7785.4|7773.4|0
1666743600000|2022-10-26 00:20:00|7796.8|7784.8|7791.1|7779.1|7796.8|7784.8|7791.1|7779.1|0
1666743900000|2022-10-26 00:25:00|7792|7780|7791|7779|7793|7781|7787.2|7775.2|0
1666744200000|2022-10-26 00:30:00|7789.1|7777.1|7785.1|7773.1|7791|7779|7785.1|7773.1|0
1666744500000|2022-10-26 00:35:00|7785|7773|7789|7777|7790.9|7778.9|7785|7773|0
1666744800000|2022-10-26 00:40:00|7790.9|7778.9|7787|7775|7790.9|7778.9|7787|7775|0
1666745100000|2022-10-26 00:45:00|7788|7776|7783.1|7771.1|7788.9|7776.9|7782.1|7770.1|0
1666745400000|2022-10-26 00:50:00|7781.2|7769.2|7785|7773|7787|7775|7781.2|7769.2|0
1666745700000|2022-10-26 00:55:00|7785.1|7773.1|7788.8|7776.8|7788.8|7776.8|7785|7773|0
1666746000000|2022-10-26 01:00:00|7787.9|7775.9|7783.2|7771.2|7788.9|7776.9|7783.1|7771.1|0
1666746300000|2022-10-26 01:05:00|7783.1|7771.1|7779.3|7767.3|7783.1|7771.1|7778.3|7766.3|0
1666746600000|2022-10-26 01:10:00|7777.4|7765.4|7785|7773|7785|7773|7777.4|7765.4|0
1666746900000|2022-10-26 01:15:00|7786.9|7774.9|7788.9|7776.9|7790.8|7778.8|7785|7773|0
1666747200000|2022-10-26 01:20:00|7787|7775|7786.9|7774.9|7787|7775|7785|7773|0
1666747500000|2022-10-26 01:25:00|7785|7773|7786.9|7774.9|7788.8|7776.8|7784|7772|0
1666747800000|2022-10-26 01:30:00|7788.8|7776.8|7796.5|7784.5|7796.6|7784.6|7786.9|7774.9|0
1666748100000|2022-10-26 01:35:00|7795.6|7783.6|7802.3|7790.3|7802.3|7790.3|7794.6|7782.6|0
1666748400000|2022-10-26 01:40:00|7802.4|7790.4|7798.5|7786.5|7804.3|7792.3|7798.4|7786.4|0
1666748700000|2022-10-26 01:45:00|7800.4|7788.4|7806.2|7794.2|7806.2|7794.2|7798.5|7786.5|0
1666749000000|2022-10-26 01:50:00|7805.2|7793.2|7802.3|7790.3|7808.1|7796.1|7802.3|7790.3|0
1666749300000|2022-10-26 01:55:00|7802.4|7790.4|7804.2|7792.2|7804.3|7792.3|7800.4|7788.4|0
1666749600000|2022-10-26 02:00:00|7805.2|7793.2|7806.2|7794.2|7810.1|7798.1|7804.2|7792.2|0
1666749900000|2022-10-26 02:05:00|7807.2|7795.2|7808.1|7796.1|7808.1|7796.1|7804.3|7792.3|0
1666750200000|2022-10-26 02:10:00|7809.1|7797.1|7807.9|7795.9|7810.1|7798.1|7806.2|7794.2|0
1666750500000|2022-10-26 02:15:00|7809.8|7797.8|7811.6|7799.6|7811.8|7799.8|7806|7794|0
1666750800000|2022-10-26 02:20:00|7810.6|7798.6|7807.6|7795.6|7810.6|7798.6|7805.7|7793.7|0
1666751100000|2022-10-26 02:25:00|7807.7|7795.7|7810.4|7798.4|7812.5|7800.5|7807.6|7795.6|0
1666751400000|2022-10-26 02:30:00|7811.4|7799.4|7808.5|7796.5|7811.4|7799.4|7807.5|7795.5|0
1666751700000|2022-10-26 02:35:00|7809.4|7797.4|7809.4|7797.4|7809.4|7797.4|7807.5|7795.5|0
1666752000000|2022-10-26 02:40:00|7809.5|7797.5|7817|7805|7817|7805|7809.4|7797.4|0
1666752300000|2022-10-26 02:45:00|7815.1|7803.1|7816.7|7804.7|7817|7805|7815|7803|0
1666752600000|2022-10-26 02:50:00|7814.8|7802.8|7812.8|7800.8|7814.8|7802.8|7810.9|7798.9|0
1666752900000|2022-10-26 02:55:00|7810.9|7798.9|7812.8|7800.8|7814.8|7802.8|7810.9|7798.9|0
1666753200000|2022-10-26 03:00:00|7813.8|7801.8|7810.9|7798.9|7814.8|7802.8|7810.9|7798.9|0
1666753500000|2022-10-26 03:05:00|7811.9|7799.9|7810.9|7798.9|7812.8|7800.8|7810.9|7798.9|0
1666753800000|2022-10-26 03:10:00|7809|7797|7810.8|7798.8|7810.9|7798.9|7808.9|7796.9|0
1666754100000|2022-10-26 03:15:00|7810.7|7798.7|7812.7|7800.7|7812.8|7800.8|7808.8|7796.8|0
1666754400000|2022-10-26 03:20:00|7812.8|7800.8|7812.7|7800.7|7814.7|7802.7|7812.7|7800.7|0
1666754700000|2022-10-26 03:25:00|7814.6|7802.6|7814.7|7802.7|7814.7|7802.7|7814.6|7802.6|0
1666755000000|2022-10-26 03:30:00|7814.6|7802.6|7811.7|7799.7|7814.7|7802.7|7810.8|7798.8|0
1666755300000|2022-10-26 03:35:00|7810.8|7798.8|7808.8|7796.8|7810.8|7798.8|7806.9|7794.9|0
1666755600000|2022-10-26 03:40:00|7808.9|7796.9|7806.9|7794.9|7808.9|7796.9|7805|7793|0
1666755900000|2022-10-26 03:45:00|7805|7793|7805.1|7793.1|7806.9|7794.9|7803.2|7791.2|0
1666756200000|2022-10-26 03:50:00|7806.1|7794.1|7807|7795|7807|7795|7803.2|7791.2|0
1666756500000|2022-10-26 03:55:00|7805.1|7793.1|7805.2|7793.2|7807|7795|7803.3|7791.3|0
1666756800000|2022-10-26 04:00:00|7805.1|7793.1|7803.3|7791.3|7805.2|7793.2|7802.3|7790.3|0
1666757100000|2022-10-26 04:05:00|7801.4|7789.4|7799.5|7787.5|7801.4|7789.4|7799.4|7787.4|0
1666757400000|2022-10-26 04:10:00|7798.5|7786.5|7799.9|7787.9|7799.9|7787.9|7797.6|7785.6|0
1666757700000|2022-10-26 04:15:00|7798.9|7786.9|7801.8|7789.8|7801.8|7789.8|7798|7786|0
1666758000000|2022-10-26 04:20:00|7799.9|7787.9|7801.8|7789.8|7801.8|7789.8|7799.9|7787.9|0
1666758300000|2022-10-26 04:25:00|7799.9|7787.9|7803.7|7791.7|7803.7|7791.7|7799.9|7787.9|0
1666758600000|2022-10-26 04:30:00|7803.8|7791.8|7807.6|7795.6|7807.6|7795.6|7803.8|7791.8|0
1666758900000|2022-10-26 04:35:00|7806.6|7794.6|7803.7|7791.7|7807.6|7795.6|7803.7|7791.7|0
1666759200000|2022-10-26 04:40:00|7805.6|7793.6|7803.7|7791.7|7805.6|7793.6|7801.8|7789.8|0
1666759500000|2022-10-26 04:45:00|7813.7|7801.7|7811.8|7799.8|7813.7|7801.7|7811.8|7799.8|0
1666759800000|2022-10-26 04:50:00|7810.8|7798.8|7813.1|7801.1|7813.1|7801.1|7810.8|7798.8|0
1666760100000|2022-10-26 04:55:00|7811.2|7799.2|7811.2|7799.2|7811.2|7799.2|7811.2|7799.2|0
1666760400000|2022-10-26 05:00:00|7813.1|7801.1|7815.1|7803.1|7817|7805|7811.2|7799.2|0
1666760700000|2022-10-26 05:05:00|7817|7805|7811.2|7799.2|7817|7805|7809.2|7797.2|0
1666761000000|2022-10-26 05:10:00|7811.1|7799.1|7807.3|7795.3|7811.2|7799.2|7807.3|7795.3|0
1666761300000|2022-10-26 05:15:00|7806.3|7794.3|7805.4|7793.4|7809.2|7797.2|7805.3|7793.3|0
1666761600000|2022-10-26 05:20:00|7806.3|7794.3|7805.2|7793.2|7807.3|7795.3|7805.2|7793.2|0
1666761900000|2022-10-26 05:25:00|7806.2|7794.2|7807.2|7795.2|7808.2|7796.2|7805.2|7793.2|0
1666762200000|2022-10-26 05:30:00|7809.1|7797.1|7803.3|7791.3|7809.1|7797.1|7803.3|7791.3|0
1666762500000|2022-10-26 05:35:00|7801.4|7789.4|7803.4|7791.4|7805.3|7793.3|7801.4|7789.4|0
1666762800000|2022-10-26 05:40:00|7803.3|7791.3|7805.3|7793.3|7805.3|7793.3|7803.3|7791.3|0
1666763100000|2022-10-26 05:45:00|7805.4|7793.4|7803.4|7791.4|7805.4|7793.4|7801.5|7789.5|0
1666763400000|2022-10-26 05:50:00|7801.5|7789.5|7797.6|7785.6|7802.5|7790.5|7797.6|7785.6|0
1666763700000|2022-10-26 05:55:00|7796.7|7784.7|7795.7|7783.7|7799.6|7787.6|7795.7|7783.7|0
1666764000000|2022-10-26 06:00:00|7797.6|7785.6|7801.3|7796.3|7801.8|7796.8|7792.3|7781.8|42
1666764300000|2022-10-26 06:05:00|7803.3|7798.3|7803.3|7798.3|7805.8|7800.8|7797.3|7792.3|18
1666764600000|2022-10-26 06:10:00|7803.8|7798.8|7815.3|7810.3|7819.8|7814.8|7803.8|7798.8|55
1666764900000|2022-10-26 06:15:00|7815.8|7810.8|7819.8|7814.8|7821.8|7816.8|7815.3|7810.3|70
1666765200000|2022-10-26 06:20:00|7820.8|7815.8|7808.8|7803.8|7822.8|7817.8|7808.8|7803.8|43
1666765500000|2022-10-26 06:25:00|7809.8|7804.8|7810.3|7805.3|7816.3|7811.3|7809.3|7804.3|58
1666765800000|2022-10-26 06:30:00|7809.8|7804.8|7815.8|7810.8|7817.3|7812.3|7808.8|7803.8|45
1666766100000|2022-10-26 06:35:00|7815.3|7810.3|7820.8|7815.8|7820.8|7815.8|7814.3|7809.3|22
1666766400000|2022-10-26 06:40:00|7820.3|7815.3|7819.8|7814.8|7820.8|7815.8|7816.8|7811.8|22
1666766700000|2022-10-26 06:45:00|7819.3|7814.3|7814.8|7809.8|7823.3|7818.3|7814.3|7809.3|29
1666767000000|2022-10-26 06:50:00|7815.3|7810.3|7822.3|7817.3|7825.8|7820.8|7815.3|7810.3|30
1666767300000|2022-10-26 06:55:00|7822.8|7817.8|7832.8|7827.8|7834.3|7829.3|7819.8|7814.8|93
1666767600000|2022-10-26 07:00:00|7837.8|7832.8|7797.3|7792.3|7847.8|7842.8|7788.3|7783.3|1200
1666767900000|2022-10-26 07:05:00|7795.8|7790.8|7801.3|7796.3|7805.3|7800.3|7786.8|7781.8|373
1666768200000|2022-10-26 07:10:00|7799.8|7794.8|7773.8|7768.8|7799.8|7794.8|7766.8|7761.8|335
1666768500000|2022-10-26 07:15:00|7774.3|7769.3|7781.3|7776.3|7783.8|7778.8|7767.8|7762.8|167
1666768800000|2022-10-26 07:20:00|7781.8|7776.8|7784.8|7779.8|7798.8|7793.8|7775.8|7770.8|158
1666769100000|2022-10-26 07:25:00|7784.3|7779.3|7774.8|7769.8|7785.3|7780.3|7773.8|7768.8|143
1666769400000|2022-10-26 07:30:00|7775.3|7770.3|7777.8|7772.8|7780.3|7775.3|7767.8|7762.8|200
1666769700000|2022-10-26 07:35:00|7777.3|7772.3|7768.3|7763.3|7782.8|7777.8|7767.8|7762.8|91
1666770000000|2022-10-26 07:40:00|7766.8|7761.8|7769.3|7764.3|7774.8|7769.8|7763.8|7758.8|125
1666770300000|2022-10-26 07:45:00|7770.3|7765.3|7771.3|7766.3|7777.3|7772.3|7763.3|7758.3|63
1666770600000|2022-10-26 07:50:00|7771.8|7766.8|7780.8|7775.8|7780.8|7775.8|7769.8|7764.8|81
1666770900000|2022-10-26 07:55:00|7781.3|7776.3|7774.3|7769.3|7782.3|7777.3|7770.8|7765.8|96
1666771200000|2022-10-26 08:00:00|7774.8|7769.8|7779.3|7774.3|7780.8|7775.8|7771.8|7766.8|102
1666771500000|2022-10-26 08:05:00|7778.8|7773.8|7782.3|7777.3|7787.3|7782.3|7773.8|7768.8|98
1666771800000|2022-10-26 08:10:00|7781.8|7776.8|7778.3|7773.3|7787.3|7782.3|7775.8|7770.8|64
1666772100000|2022-10-26 08:15:00|7777.8|7772.8|7773.3|7768.3|7781.3|7776.3|7771.8|7766.8|96
1666772400000|2022-10-26 08:20:00|7773.8|7768.8|7778.8|7773.8|7778.8|7773.8|7772.3|7767.3|65
1666772700000|2022-10-26 08:25:00|7778.3|7773.3|7776.3|7771.3|7782.3|7777.3|7775.3|7770.3|68
1666773000000|2022-10-26 08:30:00|7775.8|7770.8|7766.8|7761.8|7778.3|7773.3|7763.8|7758.8|85
1666773300000|2022-10-26 08:35:00|7766.3|7761.3|7770.8|7765.8|7775.8|7770.8|7761.8|7756.8|67
1666773600000|2022-10-26 08:40:00|7771.3|7766.3|7761.8|7756.8|7771.3|7766.3|7761.3|7756.3|40
1666773900000|2022-10-26 08:45:00|7762.3|7757.3|7773.3|7768.3|7774.3|7769.3|7762.3|7757.3|56
1666774200000|2022-10-26 08:50:00|7773.8|7768.8|7782.3|7777.3|7782.3|7777.3|7773.3|7768.3|53
1666774500000|2022-10-26 08:55:00|7781.8|7776.8|7786.3|7781.3|7788.3|7783.3|7776.8|7771.8|53
1666774800000|2022-10-26 09:00:00|7786.8|7781.8|7784.3|7779.3|7789.3|7784.3|7782.8|7777.8|66
1666775100000|2022-10-26 09:05:00|7784.8|7779.8|7778.3|7773.3|7785.8|7780.8|7778.3|7773.3|63
1666775400000|2022-10-26 09:10:00|7778.8|7773.8|7761.3|7756.3|7779.8|7774.8|7760.3|7755.3|67
1666775700000|2022-10-26 09:15:00|7760.8|7755.8|7770.8|7765.8|7770.8|7765.8|7758.8|7753.8|58
1666776000000|2022-10-26 09:20:00|7771.3|7766.3|7767.3|7762.3|7775.8|7770.8|7765.3|7760.3|77
1666776300000|2022-10-26 09:25:00|7767.8|7762.8|7760.3|7755.3|7768.8|7763.8|7757.8|7752.8|32
1666776600000|2022-10-26 09:30:00|7760.8|7755.8|7763.8|7758.8|7764.3|7759.3|7758.3|7753.3|46
1666776900000|2022-10-26 09:35:00|7764.3|7759.3|7772.8|7767.8|7775.3|7770.3|7763.3|7758.3|92
1666777200000|2022-10-26 09:40:00|7772.3|7767.3|7776.8|7771.8|7778.8|7773.8|7769.8|7764.8|69
1666777500000|2022-10-26 09:45:00|7775.8|7770.8|7780.8|7775.8|7782.8|7777.8|7771.3|7766.3|47
1666777800000|2022-10-26 09:50:00|7781.3|7776.3|7779.3|7774.3|7784.8|7779.8|7774.8|7769.8|113
1666778100000|2022-10-26 09:55:00|7779.8|7774.8|7781.8|7776.8|7785.8|7780.8|7778.3|7773.3|58
1666778400000|2022-10-26 10:00:00|7782.3|7777.3|7781.8|7776.8|7783.8|7778.8|7777.8|7772.8|60
1666778700000|2022-10-26 10:05:00|7782.3|7777.3|7789.8|7784.8|7792.8|7787.8|7781.8|7776.8|169
1666779000000|2022-10-26 10:10:00|7790.3|7785.3|7796.3|7791.3|7798.3|7793.3|7784.8|7779.8|39
1666779300000|2022-10-26 10:15:00|7796.8|7791.8|7793.8|7788.8|7798.8|7793.8|7789.3|7784.3|38
1666779600000|2022-10-26 10:20:00|7794.3|7789.3|7797.8|7792.8|7798.8|7793.8|7793.8|7788.8|57
1666779900000|2022-10-26 10:25:00|7798.3|7793.3|7800.8|7795.8|7802.8|7797.8|7798.3|7793.3|84
1666780200000|2022-10-26 10:30:00|7801.3|7796.3|7796.8|7791.8|7803.8|7798.8|7796.8|7791.8|46
1666780500000|2022-10-26 10:35:00|7796.3|7791.3|7794.3|7789.3|7797.8|7792.8|7793.8|7788.8|26
1666780800000|2022-10-26 10:40:00|7794.8|7789.8|7807.3|7802.3|7807.8|7802.8|7794.3|7789.3|65
1666781100000|2022-10-26 10:45:00|7806.8|7801.8|7799.3|7794.3|7807.3|7802.3|7798.3|7793.3|68
1666781400000|2022-10-26 10:50:00|7798.8|7793.8|7798.8|7793.8|7800.3|7795.3|7795.8|7790.8|38
1666781700000|2022-10-26 10:55:00|7798.3|7793.3|7803.3|7798.3|7805.3|7800.3|7797.8|7792.8|40
1666782000000|2022-10-26 11:00:00|7802.8|7797.8|7802.8|7797.8|7804.3|7799.3|7799.3|7794.3|23
1666782300000|2022-10-26 11:05:00|7802.3|7797.3|7799.8|7794.8|7802.8|7797.8|7796.8|7791.8|33
1666782600000|2022-10-26 11:10:00|7800.3|7795.3|7804.3|7799.3|7805.3|7800.3|7799.3|7794.3|44
1666782900000|2022-10-26 11:15:00|7804.8|7799.8|7809.3|7804.3|7811.3|7806.3|7803.8|7798.8|70
1666783200000|2022-10-26 11:20:00|7808.8|7803.8|7812.3|7807.3|7815.3|7810.3|7806.3|7801.3|51
1666783500000|2022-10-26 11:25:00|7811.8|7806.8|7798.3|7793.3|7816.3|7811.3|7795.8|7790.8|311
1666783800000|2022-10-26 11:30:00|7798.8|7793.8|7800.8|7795.8|7802.3|7797.3|7795.3|7790.3|61
1666784100000|2022-10-26 11:35:00|7800.3|7795.3|7795.8|7790.8|7800.3|7795.3|7795.8|7790.8|65
1666784400000|2022-10-26 11:40:00|7795.6|7790.6|7792.1|7787.1|7796.6|7791.6|7791.1|7786.1|17
1666784700000|2022-10-26 11:45:00|7792.6|7787.6|7792.1|7787.1|7793.6|7788.6|7788.1|7783.1|36
1666785000000|2022-10-26 11:50:00|7792.6|7787.6|7792.1|7787.1|7795.1|7790.1|7790.1|7785.1|43
1666785300000|2022-10-26 11:55:00|7791.6|7786.6|7793.6|7788.6|7798.1|7793.1|7790.1|7785.1|31
1666785600000|2022-10-26 12:00:00|7793.1|7788.1|7787.1|7782.1|7793.6|7788.6|7784.6|7779.6|52
1666785900000|2022-10-26 12:05:00|7786.6|7781.6|7783.1|7778.1|7787.6|7782.6|7778.6|7773.6|33
1666786200000|2022-10-26 12:10:00|7782.6|7777.6|7790.1|7785.1|7790.1|7785.1|7780.1|7775.1|24
1666786500000|2022-10-26 12:15:00|7789.6|7784.6|7782.6|7777.6|7792.1|7787.1|7779.6|7774.6|53
1666786800000|2022-10-26 12:20:00|7783.6|7778.6|7780.1|7775.1|7784.6|7779.6|7777.1|7772.1|69
1666787100000|2022-10-26 12:25:00|7779.6|7774.6|7786.6|7781.6|7788.1|7783.1|7779.1|7774.1|25
1666787400000|2022-10-26 12:30:00|7787.6|7782.6|7789.1|7784.1|7789.1|7784.1|7782.6|7777.6|32
1666787700000|2022-10-26 12:35:00|7789.6|7784.6|7783.1|7778.1|7790.1|7785.1|7780.1|7775.1|20
1666788000000|2022-10-26 12:40:00|7782.6|7777.6|7777.6|7772.6|7784.1|7779.1|7776.6|7771.6|42
1666788300000|2022-10-26 12:45:00|7777.1|7772.1|7778.1|7773.1|7779.1|7774.1|7771.1|7766.1|29
1666788600000|2022-10-26 12:50:00|7777.6|7772.6|7782.1|7777.1|7785.1|7780.1|7776.6|7771.6|28
1666788900000|2022-10-26 12:55:00|7782.6|7777.6|7790.6|7785.6|7790.6|7785.6|7782.6|7777.6|18
1666789200000|2022-10-26 13:00:00|7791.1|7786.1|7793.1|7788.1|7795.1|7790.1|7789.1|7784.1|29
1666789500000|2022-10-26 13:05:00|7792.6|7787.6|7795.1|7790.1|7795.1|7790.1|7789.1|7784.1|32
1666789800000|2022-10-26 13:10:00|7794.6|7789.6|7800.1|7795.1|7800.6|7795.6|7794.6|7789.6|46
1666790100000|2022-10-26 13:15:00|7800.6|7795.6|7798.6|7793.6|7801.6|7796.6|7796.6|7791.6|37
1666790400000|2022-10-26 13:20:00|7799.1|7794.1|7800.6|7795.6|7803.6|7798.6|7797.1|7792.1|43
1666790700000|2022-10-26 13:25:00|7801.1|7796.1|7800.6|7795.6|7802.6|7797.6|7797.6|7792.6|34
1666791000000|2022-10-26 13:30:00|7799.6|7794.6|7813.6|7808.6|7814.1|7809.1|7799.6|7794.6|93
1666791300000|2022-10-26 13:35:00|7814.1|7809.1|7815.6|7810.6|7817.1|7812.1|7810.6|7805.6|86
1666791600000|2022-10-26 13:40:00|7816.1|7811.1|7807.1|7802.1|7818.6|7813.6|7804.6|7799.6|303
1666791900000|2022-10-26 13:45:00|7807.6|7802.6|7812.1|7807.1|7822.6|7817.6|7806.6|7801.6|146
1666792200000|2022-10-26 13:50:00|7812.6|7807.6|7808.6|7803.6|7818.1|7813.1|7807.6|7802.6|87
1666792500000|2022-10-26 13:55:00|7808.1|7803.1|7808.6|7803.6|7818.6|7813.6|7807.1|7802.1|63
1666792800000|2022-10-26 14:00:00|7815.6|7810.6|7832.6|7827.6|7847.6|7842.6|7815.6|7810.6|473
1666793100000|2022-10-26 14:05:00|7832.1|7827.1|7832.6|7827.6|7837.6|7832.6|7826.1|7821.1|204
1666793400000|2022-10-26 14:10:00|7833.2|7828.2|7840.2|7835.2|7844.2|7839.2|7829.2|7824.2|120
1666793700000|2022-10-26 14:15:00|7840.7|7835.7|7845.2|7840.2|7847.2|7842.2|7835.2|7830.2|212
1666794000000|2022-10-26 14:20:00|7844.7|7839.7|7837.2|7832.2|7849.2|7844.2|7837.2|7832.2|391
1666794300000|2022-10-26 14:25:00|7837.7|7832.7|7855.2|7850.2|7856.2|7851.2|7837.2|7832.2|117
1666794600000|2022-10-26 14:30:00|7855.7|7850.7|7850.2|7845.2|7859.2|7854.2|7848.2|7843.2|139
1666794900000|2022-10-26 14:35:00|7849.7|7844.7|7851.2|7846.2|7853.2|7848.2|7845.2|7840.2|194
1666795200000|2022-10-26 14:40:00|7850.7|7845.7|7855.2|7850.2|7857.2|7852.2|7850.2|7845.2|205
1666795500000|2022-10-26 14:45:00|7854.2|7849.2|7861.2|7856.2|7862.2|7857.2|7853.2|7848.2|203
1666795800000|2022-10-26 14:50:00|7861.7|7856.7|7859.2|7854.2|7862.2|7857.2|7856.2|7851.2|181
1666796100000|2022-10-26 14:55:00|7858.2|7853.2|7856.2|7851.2|7861.2|7856.2|7855.2|7850.2|204
1666796400000|2022-10-26 15:00:00|7857.2|7852.2|7871.7|7866.7|7871.7|7866.7|7857.2|7852.2|206
1666796700000|2022-10-26 15:05:00|7871.2|7866.2|7874.2|7869.2|7876.7|7871.7|7868.7|7863.7|109
1666797000000|2022-10-26 15:10:00|7874.7|7869.7|7877.2|7872.2|7879.2|7874.2|7872.2|7867.2|194
1666797300000|2022-10-26 15:15:00|7877.7|7872.7|7874.2|7869.2|7880.2|7875.2|7871.2|7866.2|246
1666797600000|2022-10-26 15:20:00|7873.7|7868.7|7876.2|7871.2|7880.2|7875.2|7873.7|7868.7|249
1666797900000|2022-10-26 15:25:00|7877.2|7872.2|7877.2|7872.2|7881.2|7876.2|7876.2|7871.2|362
1666798200000|2022-10-26 15:30:00|7877.7|7871.7|7874.7|7868.7|7887.7|7881.7|7874.7|7868.7|522
1666798500000|2022-10-26 15:35:00|7876.7|7869.7|7882.7|7876.7|7884.7|7878.7|7873.7|7866.7|168
1666798800000|2022-10-26 15:40:00|7883.7|7875.7|7890.7|7884.7|7891.7|7884.7|7880.7|7873.7|59
1666799100000|2022-10-26 15:45:00|7889.7|7883.7|7882.7|7875.7|7890.7|7883.7|7880.7|7873.7|26
1666799400000|2022-10-26 15:50:00|7883.7|7876.7|7872.7|7865.7|7883.7|7876.7|7869.7|7862.7|194
1666799700000|2022-10-26 15:55:00|7873.7|7866.7|7882.7|7876.7|7882.7|7876.7|7873.7|7866.7|53
1666800000000|2022-10-26 16:00:00|7883.7|7875.7|7885.7|7878.7|7888.7|7882.7|7883.7|7875.7|20
1666800300000|2022-10-26 16:05:00|7884.7|7877.7|7881.7|7874.7|7885.7|7879.7|7877.7|7871.7|35
1666800600000|2022-10-26 16:10:00|7880.7|7873.7|7880.7|7873.7|7884.7|7878.7|7879.7|7873.7|5
1666800900000|2022-10-26 16:15:00|7879.7|7874.7|7884.7|7877.7|7885.7|7878.7|7878.7|7871.7|10
1666801200000|2022-10-26 16:20:00|7883.7|7876.7|7885.7|7878.7|7885.7|7879.7|7883.7|7876.7|1
1666801500000|2022-10-26 16:25:00|7884.7|7879.7|7880.7|7873.7|7885.7|7879.7|7878.7|7872.7|9
1666801800000|2022-10-26 16:30:00|7879.7|7872.7|7881.7|7874.7|7885.7|7878.7|7879.7|7872.7|5
1666802100000|2022-10-26 16:35:00|7882.7|7875.7|7876.7|7869.7|7882.7|7875.7|7875.7|7868.7|6
1666802400000|2022-10-26 16:40:00|7877.7|7870.7|7875.7|7868.7|7877.7|7871.7|7873.7|7866.7|5
1666802700000|2022-10-26 16:45:00|7874.7|7869.7|7865.7|7858.7|7875.7|7869.7|7865.7|7858.7|15
1666803000000|2022-10-26 16:50:00|7864.7|7857.7|7863.7|7856.7|7865.7|7858.7|7862.7|7855.7|12
1666803300000|2022-10-26 16:55:00|7864.7|7857.7|7861.7|7854.7|7865.7|7859.7|7854.7|7847.7|22
1666803600000|2022-10-26 17:00:00|7860.7|7853.7|7864.7|7857.7|7867.7|7860.7|7853.7|7846.7|13
1666803900000|2022-10-26 17:05:00|7865.7|7858.7|7863.7|7855.7|7867.7|7859.7|7857.7|7849.7|18
1666804200000|2022-10-26 17:10:00|7864.7|7856.7|7860.7|7853.7|7868.7|7860.7|7859.7|7853.7|3
1666804500000|2022-10-26 17:15:00|7859.7|7852.7|7864.7|7856.7|7864.7|7856.7|7858.7|7850.7|14
1666804800000|2022-10-26 17:20:00|7865.7|7857.7|7864.7|7857.7|7866.7|7858.7|7859.7|7851.7|13
1666805100000|2022-10-26 17:25:00|7863.7|7854.7|7858.7|7850.7|7863.7|7854.7|7856.7|7849.7|20
1666805400000|2022-10-26 17:30:00|7857.7|7851.7|7856.7|7848.7|7858.7|7851.7|7853.7|7844.7|13
1666805700000|2022-10-26 17:35:00|7854.7|7849.7|7861.7|7853.7|7861.7|7853.7|7854.7|7847.7|15
1666806000000|2022-10-26 17:40:00|7862.7|7854.7|7861.7|7854.7|7862.7|7855.7|7861.7|7853.7|1
1666806300000|2022-10-26 17:45:00|7860.7|7853.7|7855.7|7847.7|7861.7|7853.7|7855.7|7847.7|8
1666806600000|2022-10-26 17:50:00|7856.7|7848.7|7858.7|7851.7|7861.7|7854.7|7855.7|7848.7|40
1666806900000|2022-10-26 17:55:00|7859.7|7853.7|7862.2|7850.2|7868.2|7856.7|7851.7|7845.7|53
1666807200000|2022-10-26 18:00:00|7862.3|7850.3|7866.2|7854.2|7866.2|7854.2|7860.3|7848.3|1
1666807500000|2022-10-26 18:05:00|7867.2|7855.2|7866.2|7854.2|7868.1|7856.1|7864.2|7852.2|0
1666807800000|2022-10-26 18:10:00|7867.2|7855.2|7864.2|7852.2|7870.1|7858.1|7864.2|7852.2|0
1666808100000|2022-10-26 18:15:00|7865.2|7853.2|7858.3|7846.3|7866.1|7854.1|7858.3|7846.3|0
1666808400000|2022-10-26 18:20:00|7859.3|7847.3|7854.4|7842.4|7859.3|7847.3|7852.4|7840.4|0
1666808700000|2022-10-26 18:25:00|7854.5|7842.5|7850.5|7838.5|7858.3|7846.3|7850.4|7838.4|0
1666809000000|2022-10-26 18:30:00|7850.4|7838.4|7848.5|7836.5|7852.4|7840.4|7848.5|7836.5|0
1666809300000|2022-10-26 18:35:00|7850.4|7838.4|7856.3|7844.3|7856.4|7844.4|7850.4|7838.4|0
1666809600000|2022-10-26 18:40:00|7854.4|7842.4|7844.6|7832.6|7856.3|7844.3|7844.5|7832.5|0
1666809900000|2022-10-26 18:45:00|7844.5|7832.5|7846.4|7834.4|7848.5|7836.5|7844.4|7832.4|0
1666810200000|2022-10-26 18:50:00|7847.4|7835.4|7848.5|7836.5|7848.5|7836.5|7844.4|7832.4|0
1666810500000|2022-10-26 18:55:00|7846.6|7834.6|7849.4|7837.4|7850.4|7838.4|7842.6|7830.6|0
1666810800000|2022-10-26 19:00:00|7848.4|7836.4|7838.7|7826.7|7848.6|7836.6|7838.7|7826.7|0
1666811100000|2022-10-26 19:05:00|7838.8|7826.8|7844.8|7832.8|7844.8|7832.8|7838.7|7826.7|0
1666811400000|2022-10-26 19:10:00|7844.7|7832.7|7846.8|7834.8|7846.8|7834.8|7838.9|7826.9|0
1666811700000|2022-10-26 19:15:00|7848.7|7836.7|7850.7|7838.7|7850.8|7838.8|7844.9|7832.9|0
1666812000000|2022-10-26 19:20:00|7848.8|7836.8|7846.7|7834.7|7850.7|7838.7|7844.7|7832.7|0
1666812300000|2022-10-26 19:25:00|7847.7|7835.7|7846.7|7834.7|7848.6|7836.6|7842.7|7830.7|0
1666812600000|2022-10-26 19:30:00|7847.7|7835.7|7844.8|7832.8|7850.7|7838.7|7844.8|7832.8|0
1666812900000|2022-10-26 19:35:00|7845.8|7833.8|7846.7|7834.7|7847.7|7835.7|7842.8|7830.8|0
1666813200000|2022-10-26 19:40:00|7845.8|7833.8|7850.8|7838.8|7850.8|7838.8|7845.8|7833.8|0
1666813500000|2022-10-26 19:45:00|7850.7|7838.7|7846.9|7834.9|7852.7|7840.7|7846.8|7834.8|0
1666813800000|2022-10-26 19:50:00|7846.8|7834.8|7850.7|7838.7|7850.7|7838.7|7842.8|7830.8|0
1666814100000|2022-10-26 19:55:00|7850.6|7838.6|7838.9|7826.9|7850.7|7838.7|7836.9|7824.9|0
1666814400000|2022-10-26 20:00:00|7839.3|7827.3|7846.8|7834.8|7848.1|7836.1|7839.3|7827.3|0
1666814700000|2022-10-26 20:05:00|7846.6|7834.6|7841|7829|7858|7846|7836.9|7824.9|0
1666815000000|2022-10-26 20:10:00|7841.2|7829.2|7847.1|7835.1|7849.3|7837.3|7841.2|7829.2|0
1666815300000|2022-10-26 20:15:00|7846.5|7834.5|7844.8|7832.8|7848.5|7836.5|7844.4|7832.4|0
1666815600000|2022-10-26 20:20:00|7845.2|7833.2|7844.4|7832.4|7846.1|7834.1|7843.4|7831.4|0
1666815900000|2022-10-26 20:25:00|7844|7832|7847.8|7835.8|7850.2|7838.2|7843|7831|0
1666816200000|2022-10-26 20:30:00|7847.7|7835.7|7847.7|7835.7|7850.4|7838.4|7847.1|7835.1|0
1666816500000|2022-10-26 20:35:00|7847.9|7835.9|7849.5|7837.5|7849.7|7837.7|7847.3|7835.3|0
1666816800000|2022-10-26 20:40:00|7849.4|7837.4|7850.4|7838.4|7850.8|7838.8|7848.7|7836.7|0
1666817100000|2022-10-26 20:45:00|7850.5|7838.5|7854.2|7842.2|7854.2|7842.2|7849.7|7837.7|0
1666817400000|2022-10-26 20:50:00|7854|7842|7854.6|7842.6|7855.9|7843.9|7853.6|7841.6|0
1666817700000|2022-10-26 20:55:00|7854.5|7842.5|7855.2|7843.2|7858.7|7846.7|7852.4|7840.4|0
1666818000000|2022-10-26 21:00:00|7855.1|7843.1|7853.8|7841.8|7855.1|7843.1|7853.2|7841.2|0
1666818300000|2022-10-26 21:05:00|7854|7842|7853.8|7841.8|7854|7842|7852.4|7840.4|0
1666818600000|2022-10-26 21:10:00|7853.6|7841.6|7853.6|7841.6|7854.6|7842.6|7853|7841|0
1666818900000|2022-10-26 21:15:00|7853.8|7841.8|7853.2|7841.2|7853.8|7841.8|7853.2|7841.2|0
1666819200000|2022-10-26 21:20:00|7853.4|7841.4|7853.2|7841.2|7853.8|7841.8|7853.2|7841.2|0
1666819500000|2022-10-26 21:25:00|7853.4|7841.4|7852|7840|7853.6|7841.6|7851|7839|0
1666819800000|2022-10-26 21:30:00|7852.2|7840.2|7853.2|7841.2|7853.2|7841.2|7851.4|7839.4|0
1666820100000|2022-10-26 21:35:00|7852.6|7840.6|7851|7839|7852.6|7840.6|7851|7839|0
1666820400000|2022-10-26 21:40:00|7850.8|7838.8|7849.3|7837.3|7851.4|7839.4|7849.1|7837.1|0
1666820700000|2022-10-26 21:45:00|7848.9|7836.9|7848.5|7836.5|7850|7838|7847.7|7835.7|0
1666821000000|2022-10-26 21:50:00|7848.9|7836.9|7845.5|7833.5|7848.9|7836.9|7845.3|7833.3|0
1666821300000|2022-10-26 21:55:00|7845.7|7833.7|7847.7|7835.7|7847.7|7835.7|7845.7|7833.7|0
1666821600000|2022-10-26 22:00:00|7847.5|7835.5|7841.2|7829.2|7847.5|7835.5|7839.1|7827.1|0
1666821900000|2022-10-26 22:05:00|7841.1|7829.1|7843.4|7831.4|7843.4|7831.4|7839.7|7827.7|0
1666822200000|2022-10-26 22:10:00|7843.2|7831.2|7842.8|7830.8|7843.4|7831.4|7842.5|7830.5|0
1666822500000|2022-10-26 22:15:00|7842.5|7830.5|7842.5|7830.5|7842.8|7830.8|7841.1|7829.1|0
1666822800000|2022-10-26 22:20:00|7843.4|7831.4|7847.6|7835.6|7848|7836|7843|7831|0
1666823100000|2022-10-26 22:25:00|7847.5|7835.5|7851.3|7839.3|7851.7|7839.7|7847.2|7835.2|0
1666823400000|2022-10-26 22:30:00|7851.7|7839.7|7849.3|7837.3|7851.7|7839.7|7848.5|7836.5|0
1666823700000|2022-10-26 22:35:00|7849.5|7837.5|7850.3|7838.3|7850.3|7838.3|7848.5|7836.5|0
1666824000000|2022-10-26 22:40:00|7849.9|7837.9|7848.5|7836.5|7850.3|7838.3|7848.2|7836.2|0
1666824300000|2022-10-26 22:45:00|7848.6|7836.6|7849.9|7837.9|7850.3|7838.3|7848.5|7836.5|0
1666824600000|2022-10-26 22:50:00|7849.3|7837.3|7853.6|7841.6|7854|7842|7848.9|7836.9|0
1666824900000|2022-10-26 22:55:00|7853.4|7841.4|7853|7841|7853.4|7841.4|7850.7|7838.7|0
1666825200000|2022-10-26 23:00:00|7853.1|7841.1|7861.3|7849.3|7864|7852|7853|7841|0
1666825500000|2022-10-26 23:05:00|7861.1|7849.1|7858.5|7846.5|7861.1|7849.1|7858.5|7846.5|0
1666825800000|2022-10-26 23:10:00|7858.2|7846.2|7858.5|7846.5|7860.3|7848.3|7857.2|7845.2|0
1666826100000|2022-10-26 23:15:00|7858.6|7846.6|7857.2|7845.2|7858.9|7846.9|7856.8|7844.8|0
1666826400000|2022-10-26 23:20:00|7857|7845|7859.5|7847.5|7860.3|7848.3|7856.8|7844.8|0
1666826700000|2022-10-26 23:25:00|7859.7|7847.7|7858.5|7846.5|7860.3|7848.3|7858.5|7846.5|0
1666827000000|2022-10-26 23:30:00|7858.6|7846.6|7864.2|7852.2|7867.2|7855.2|7857.8|7845.8|0
1666827300000|2022-10-26 23:35:00|7864|7852|7862.5|7850.5|7864.4|7852.4|7861.7|7849.7|0
1666827600000|2022-10-26 23:40:00|7862.7|7850.7|7862.3|7850.3|7863.3|7851.3|7861.3|7849.3|0
1666827900000|2022-10-26 23:45:00|7862.7|7850.7|7860.9|7848.9|7863.6|7851.6|7859.9|7847.9|0
1666828200000|2022-10-26 23:50:00|7861.3|7849.3|7860.3|7848.3|7861.3|7849.3|7858.9|7846.9|0
1666828500000|2022-10-26 23:55:00|7860.5|7848.5|7864.4|7852.4|7864.4|7852.4|7859.9|7847.9|0
1666828800000|2022-10-27 00:00:00|7864|7852|7857.2|7845.2|7864.6|7852.6|7854.5|7842.5|0
1666829100000|2022-10-27 00:05:00|7857|7845|7857.6|7845.6|7859.2|7847.2|7855.9|7843.9|0
1666829400000|2022-10-27 00:10:00|7857.4|7845.4|7866.1|7854.1|7866.5|7854.5|7856.6|7844.6|0
1666829700000|2022-10-27 00:15:00|7866.5|7854.5|7862.7|7850.7|7870.1|7858.1|7854.8|7842.8|0
1666830000000|2022-10-27 00:20:00|7862.6|7850.6|7864.6|7852.6|7868.5|7856.5|7860.8|7848.8|0
1666830300000|2022-10-27 00:25:00|7862.7|7850.7|7858.8|7846.8|7862.7|7850.7|7856.8|7844.8|0
1666830600000|2022-10-27 00:30:00|7856.9|7844.9|7853|7841|7856.9|7844.9|7852.9|7840.9|0
1666830900000|2022-10-27 00:35:00|7852.9|7840.9|7849|7837|7852.9|7840.9|7845.2|7833.2|0
1666831200000|2022-10-27 00:40:00|7849.1|7837.1|7851|7839|7851|7839|7845.2|7833.2|0
1666831500000|2022-10-27 00:45:00|7850.9|7838.9|7850.9|7838.9|7852.9|7840.9|7849|7837|0
1666831800000|2022-10-27 00:50:00|7851|7839|7849|7837|7852.9|7840.9|7849|7837|0
1666832100000|2022-10-27 00:55:00|7849.9|7837.9|7852.9|7840.9|7852.9|7840.9|7849.9|7837.9|0
1666832400000|2022-10-27 01:00:00|7852.8|7840.8|7860.7|7848.7|7862.7|7850.7|7852.8|7840.8|0
1666832700000|2022-10-27 01:05:00|7862.6|7850.6|7857.8|7845.8|7864.6|7852.6|7856.8|7844.8|0
1666833000000|2022-10-27 01:10:00|7858.7|7846.7|7856.8|7844.8|7858.7|7846.7|7854.9|7842.9|0
1666833300000|2022-10-27 01:15:00|7858.7|7846.7|7860.7|7848.7|7860.7|7848.7|7851.9|7839.9|0
1666833600000|2022-10-27 01:20:00|7859.7|7847.7|7854.8|7842.8|7860.7|7848.7|7854.8|7842.8|0
1666833900000|2022-10-27 01:25:00|7853.9|7841.9|7856.7|7844.7|7856.8|7844.8|7852.9|7840.9|0
1666834200000|2022-10-27 01:30:00|7856.8|7844.8|7854.8|7842.8|7858.7|7846.7|7854.8|7842.8|0
1666834500000|2022-10-27 01:35:00|7855.8|7843.8|7860.7|7848.7|7860.7|7848.7|7854.8|7842.8|0
1666834800000|2022-10-27 01:40:00|7862.6|7850.6|7858.8|7846.8|7862.6|7850.6|7858.7|7846.7|0
1666835100000|2022-10-27 01:45:00|7858.7|7846.7|7854.9|7842.9|7858.8|7846.8|7854.9|7842.9|0
1666835400000|2022-10-27 01:50:00|7855.8|7843.8|7856.9|7844.9|7856.9|7844.9|7854.9|7842.9|0
1666835700000|2022-10-27 01:55:00|7856.8|7844.8|7854.9|7842.9|7858.8|7846.8|7854.9|7842.9|0
1666836000000|2022-10-27 02:00:00|7853|7841|7854.9|7842.9|7854.9|7842.9|7851|7839|0
1666836300000|2022-10-27 02:05:00|7856.8|7844.8|7856.8|7844.8|7858.7|7846.7|7854.9|7842.9|0
1666836600000|2022-10-27 02:10:00|7856.7|7844.7|7856.7|7844.7|7856.8|7844.8|7852.9|7840.9|0
1666836900000|2022-10-27 02:15:00|7854.8|7842.8|7852.8|7840.8|7856.7|7844.7|7852.8|7840.8|0
1666837200000|2022-10-27 02:20:00|7851.8|7839.8|7848.9|7836.9|7851.8|7839.8|7847|7835|0
1666837500000|2022-10-27 02:25:00|7847|7835|7843.2|7831.2|7848.9|7836.9|7843.1|7831.1|0
1666837800000|2022-10-27 02:30:00|7843.1|7831.1|7845.1|7833.1|7847|7835|7841.2|7829.2|0
1666838100000|2022-10-27 02:35:00|7846|7834|7845.1|7833.1|7847|7835|7843.1|7831.1|0
1666838400000|2022-10-27 02:40:00|7845|7833|7843.1|7831.1|7845.1|7833.1|7841.2|7829.2|0
1666838700000|2022-10-27 02:45:00|7843.2|7831.2|7849|7837|7849|7837|7843.2|7831.2|0
1666839000000|2022-10-27 02:50:00|7850.9|7838.9|7848.9|7836.9|7850.9|7838.9|7847|7835|0
1666839300000|2022-10-27 02:55:00|7849|7837|7849|7837|7850.9|7838.9|7847|7835|0
1666839600000|2022-10-27 03:00:00|7850.9|7838.9|7851|7839|7852.9|7840.9|7849|7837|0
1666839900000|2022-10-27 03:05:00|7850.9|7838.9|7858.7|7846.7|7858.7|7846.7|7849|7837|0
1666840200000|2022-10-27 03:10:00|7857.8|7845.8|7854.8|7842.8|7857.8|7845.8|7854.8|7842.8|0
1666840500000|2022-10-27 03:15:00|7855.8|7843.8|7856.7|7844.7|7856.8|7844.8|7854.8|7842.8|0
1666840800000|2022-10-27 03:20:00|7854.8|7842.8|7854.8|7842.8|7854.8|7842.8|7854.8|7842.8|0
1666841100000|2022-10-27 03:25:00|7856.7|7844.7|7853.8|7841.8|7856.7|7844.7|7852.8|7840.8|0
1666841400000|2022-10-27 03:30:00|7854.7|7842.7|7856.7|7844.7|7857.7|7845.7|7852.8|7840.8|0
1666841700000|2022-10-27 03:35:00|7856.8|7844.8|7858.7|7846.7|7858.7|7846.7|7856.7|7844.7|0
1666842000000|2022-10-27 03:40:00|7857.7|7845.7|7858.7|7846.7|7858.7|7846.7|7856.8|7844.8|0
1666842300000|2022-10-27 03:45:00|7856.8|7844.8|7858.7|7846.7|7858.7|7846.7|7856.8|7844.8|0
1666842600000|2022-10-27 03:50:00|7856.8|7844.8|7860.7|7848.7|7861.6|7849.6|7856.8|7844.8|0
1666842900000|2022-10-27 03:55:00|7860.6|7848.6|7860.7|7848.7|7862.6|7850.6|7860.6|7848.6|0
1666843200000|2022-10-27 04:00:00|7862.6|7850.6|7860.6|7848.6|7862.6|7850.6|7858.7|7846.7|0
1666843500000|2022-10-27 04:05:00|7860.7|7848.7|7859.7|7847.7|7862.6|7850.6|7858.7|7846.7|0
1666843800000|2022-10-27 04:10:00|7860.6|7848.6|7860.7|7848.7|7860.7|7848.7|7858.7|7846.7|0
1666844100000|2022-10-27 04:15:00|7859.7|7847.7|7860.7|7848.7|7860.7|7848.7|7858.7|7846.7|0
1666844400000|2022-10-27 04:20:00|7858.8|7846.8|7860.7|7848.7|7860.7|7848.7|7858.8|7846.8|0
1666844700000|2022-10-27 04:25:00|7859.7|7847.7|7862.6|7850.6|7862.6|7850.6|7859.7|7847.7|0
1666845000000|2022-10-27 04:30:00|7861.7|7849.7|7860.7|7848.7|7862.6|7850.6|7860.7|7848.7|0
1666845300000|2022-10-27 04:35:00|7860.6|7848.6|7860.6|7848.6|7860.7|7848.7|7858.7|7846.7|0
1666845600000|2022-10-27 04:40:00|7859.7|7847.7|7859.7|7847.7|7862.6|7850.6|7859.7|7847.7|0
1666845900000|2022-10-27 04:45:00|7860.6|7848.6|7862.6|7850.6|7864.5|7852.5|7858.7|7846.7|0
1666846200000|2022-10-27 04:50:00|7861.6|7849.6|7866.5|7854.5|7866.5|7854.5|7861.6|7849.6|0
1666846500000|2022-10-27 04:55:00|7866.4|7854.4|7866.4|7854.4|7868.4|7856.4|7864.5|7852.5|0
1666846800000|2022-10-27 05:00:00|7864.5|7852.5|7864.5|7852.5|7866.5|7854.5|7864.5|7852.5|0
1666847100000|2022-10-27 05:05:00|7863.5|7851.5|7862.6|7850.6|7864.5|7852.5|7860.6|7848.6|0
1666847400000|2022-10-27 05:10:00|7862.5|7850.5|7862.6|7850.6|7864.5|7852.5|7859.6|7847.6|0
1666847700000|2022-10-27 05:15:00|7862.5|7850.5|7860.6|7848.6|7863.5|7851.5|7860.6|7848.6|0
1666848000000|2022-10-27 05:20:00|7862.5|7850.5|7862.5|7850.5|7863.5|7851.5|7858.6|7846.6|0
1666848300000|2022-10-27 05:25:00|7861.5|7849.5|7860.5|7848.5|7862.5|7850.5|7858.6|7846.6|0
1666848600000|2022-10-27 05:30:00|7859.6|7847.6|7862.5|7850.5|7862.5|7850.5|7858.6|7846.6|0
1666848900000|2022-10-27 05:35:00|7862.6|7850.6|7866.4|7854.4|7870.3|7858.3|7862.5|7850.5|0
1666849200000|2022-10-27 05:40:00|7867.4|7855.4|7872.3|7860.3|7872.3|7860.3|7866.4|7854.4|0
1666849500000|2022-10-27 05:45:00|7872.5|7860.5|7870.5|7858.5|7873.5|7861.5|7870.5|7858.5|0
1666849800000|2022-10-27 05:50:00|7872.4|7860.4|7870.5|7858.5|7872.4|7860.4|7868.6|7856.6|0
1666850100000|2022-10-27 05:55:00|7871.5|7859.5|7870.5|7858.5|7872.4|7860.4|7868.6|7856.6|0
1666850400000|2022-10-27 06:00:00|7868.6|7856.6|7848.7|7843.7|7868.6|7862.2|7848.2|7843.2|71
1666850700000|2022-10-27 06:05:00|7848.2|7843.2|7849.7|7844.7|7852.2|7847.2|7847.7|7842.7|23
1666851000000|2022-10-27 06:10:00|7850.2|7845.2|7863.2|7858.2|7863.2|7858.2|7850.2|7845.2|21
1666851300000|2022-10-27 06:15:00|7865.2|7860.2|7868.7|7863.7|7868.7|7863.7|7860.7|7855.7|46
1666851600000|2022-10-27 06:20:00|7867.2|7862.2|7859.7|7854.7|7867.2|7862.2|7857.7|7852.7|22
1666851900000|2022-10-27 06:25:00|7860.2|7855.2|7865.7|7860.7|7867.7|7862.7|7860.2|7855.2|30
1666852200000|2022-10-27 06:30:00|7866.2|7861.2|7864.2|7859.2|7870.2|7865.2|7862.2|7857.2|18
1666852500000|2022-10-27 06:35:00|7863.7|7858.7|7866.7|7861.7|7867.2|7862.2|7862.7|7857.7|19
1666852800000|2022-10-27 06:40:00|7866.2|7861.2|7866.7|7861.7|7873.2|7868.2|7865.2|7860.2|24
1666853100000|2022-10-27 06:45:00|7867.2|7862.2|7872.7|7867.7|7872.7|7867.7|7867.2|7862.2|24
1666853400000|2022-10-27 06:50:00|7873.2|7868.2|7878.7|7873.7|7881.2|7876.2|7872.7|7867.7|31
1666853700000|2022-10-27 06:55:00|7879.2|7874.2|7860.7|7855.7|7880.7|7875.7|7858.7|7853.7|37
1666854000000|2022-10-27 07:00:00|7860.2|7855.2|7829.7|7824.7|7866.2|7861.2|7826.7|7821.7|714
1666854300000|2022-10-27 07:05:00|7829.2|7824.2|7833.7|7828.7|7846.2|7841.2|7827.2|7822.2|231
1666854600000|2022-10-27 07:10:00|7834.2|7829.2|7828.7|7823.7|7838.7|7833.7|7824.7|7819.7|141
1666854900000|2022-10-27 07:15:00|7829.2|7824.2|7831.7|7826.7|7839.2|7834.2|7825.7|7820.7|84
1666855200000|2022-10-27 07:20:00|7832.2|7827.2|7822.2|7817.2|7840.2|7835.2|7821.7|7816.7|68
1666855500000|2022-10-27 07:25:00|7822.7|7817.7|7810.7|7805.7|7827.2|7822.2|7810.2|7805.2|84
1666855800000|2022-10-27 07:30:00|7811.2|7806.2|7803.7|7798.7|7815.7|7810.7|7803.2|7798.2|159
1666856100000|2022-10-27 07:35:00|7804.2|7799.2|7807.7|7802.7|7811.7|7806.7|7799.2|7794.2|71
1666856400000|2022-10-27 07:40:00|7808|7803|7811|7806|7813|7808|7806|7801|47
1666856700000|2022-10-27 07:45:00|7810.5|7805.5|7809|7804|7814|7809|7803.5|7798.5|41
1666857000000|2022-10-27 07:50:00|7809.5|7804.5|7822|7817|7822.5|7817.5|7807|7802|42
1666857300000|2022-10-27 07:55:00|7822.5|7817.5|7828|7823|7831.5|7826.5|7820|7815|55
1666857600000|2022-10-27 08:00:00|7827.5|7822.5|7825|7820|7835|7830|7823.5|7818.5|54
1666857900000|2022-10-27 08:05:00|7824.5|7819.5|7828|7823|7828|7823|7816.5|7811.5|48
1666858200000|2022-10-27 08:10:00|7827.5|7822.5|7834.5|7829.5|7836|7831|7824|7819|43
1666858500000|2022-10-27 08:15:00|7835|7830|7843.5|7838.5|7846|7841|7833|7828|79
1666858800000|2022-10-27 08:20:00|7842.5|7837.5|7819|7814|7842.5|7837.5|7819|7814|58
1666859100000|2022-10-27 08:25:00|7818.5|7813.5|7833.5|7828.5|7839|7834|7818.5|7813.5|51
1666859400000|2022-10-27 08:30:00|7833|7828|7835|7830|7835|7830|7829|7824|16
1666859700000|2022-10-27 08:35:00|7834.5|7829.5|7837|7832|7841|7836|7832|7827|19
1666860000000|2022-10-27 08:40:00|7836.5|7831.5|7833|7828|7838|7833|7825.5|7820.5|26
1666860300000|2022-10-27 08:45:00|7833.5|7828.5|7840.5|7835.5|7841.5|7836.5|7831|7826|61
1666860600000|2022-10-27 08:50:00|7841|7836|7842|7837|7844.5|7839.5|7838.5|7833.5|35
1666860900000|2022-10-27 08:55:00|7842.5|7837.5|7840.5|7835.5|7843.5|7838.5|7839|7834|32
1666861200000|2022-10-27 09:00:00|7841|7836|7836.5|7831.5|7842.5|7837.5|7834.5|7829.5|37
1666861500000|2022-10-27 09:05:00|7836|7831|7833.5|7828.5|7837|7832|7827.5|7822.5|49
1666861800000|2022-10-27 09:10:00|7833|7828|7832|7827|7834.5|7829.5|7830|7825|27
1666862100000|2022-10-27 09:15:00|7831.5|7826.5|7840.5|7835.5|7841.5|7836.5|7831.5|7826.5|27
1666862400000|2022-10-27 09:20:00|7840|7835|7839|7834|7843.5|7838.5|7838.5|7833.5|30
1666862700000|2022-10-27 09:25:00|7839.5|7834.5|7842|7837|7843.5|7838.5|7833|7828|38
1666863000000|2022-10-27 09:30:00|7842.5|7837.5|7839.5|7834.5|7846.5|7841.5|7837.5|7832.5|60
1666863300000|2022-10-27 09:35:00|7840|7835|7841|7836|7844|7839|7838.5|7833.5|39
1666863600000|2022-10-27 09:40:00|7841.5|7836.5|7852.5|7847.5|7852.5|7847.5|7840.5|7835.5|76
1666863900000|2022-10-27 09:45:00|7852|7847|7857|7852|7859|7854|7849.5|7844.5|89
1666864200000|2022-10-27 09:50:00|7857.5|7852.5|7855|7850|7864.5|7859.5|7854.5|7849.5|53
1666864500000|2022-10-27 09:55:00|7854.5|7849.5|7846|7841|7857|7852|7845|7840|38
1666864800000|2022-10-27 10:00:00|7846.5|7841.5|7847.5|7842.5|7849.5|7844.5|7842|7837|52
1666865100000|2022-10-27 10:05:00|7847|7842|7848.5|7843.5|7851.5|7846.5|7847|7842|25
1666865400000|2022-10-27 10:10:00|7848|7843|7858|7853|7858|7853|7848|7843|44
1666865700000|2022-10-27 10:15:00|7857.5|7852.5|7857.5|7852.5|7858.5|7853.5|7852.5|7847.5|30
1666866000000|2022-10-27 10:20:00|7858|7853|7857.5|7852.5|7862.5|7857.5|7856|7851|97
1666866300000|2022-10-27 10:25:00|7858|7853|7860.5|7855.5|7861|7856|7851.5|7846.5|61
1666866600000|2022-10-27 10:30:00|7860|7855|7853.5|7848.5|7860.5|7855.5|7851.5|7846.5|66
1666866900000|2022-10-27 10:35:00|7852.5|7847.5|7846.5|7841.5|7852.5|7847.5|7841|7836|81
1666867200000|2022-10-27 10:40:00|7847|7842|7840.5|7835.5|7848|7843|7836|7831|108
1666867500000|2022-10-27 10:45:00|7841.5|7836.5|7860.5|7855.5|7861.5|7856.5|7841.5|7836.5|220
1666867800000|2022-10-27 10:50:00|7860|7855|7851|7846|7860.5|7855.5|7847|7842|57
1666868100000|2022-10-27 10:55:00|7851.5|7846.5|7848.5|7843.5|7851.5|7846.5|7845|7840|50
1666868400000|2022-10-27 11:00:00|7848|7843|7848.5|7843.5|7852|7847|7844|7839|42
1666868700000|2022-10-27 11:05:00|7848|7843|7846|7841|7848|7843|7840.5|7835.5|28
1666869000000|2022-10-27 11:10:00|7845.5|7840.5|7848.5|7843.5|7850|7845|7845|7840|27
1666869300000|2022-10-27 11:15:00|7848|7843|7854.5|7849.5|7855|7850|7847.5|7842.5|46
1666869600000|2022-10-27 11:20:00|7855|7850|7851|7846|7856|7851|7851|7846|59
1666869900000|2022-10-27 11:25:00|7850.5|7845.5|7842.5|7837.5|7850.5|7845.5|7841.5|7836.5|47
1666870200000|2022-10-27 11:30:00|7842|7837|7845.5|7840.5|7846.5|7841.5|7838.5|7833.5|51
1666870500000|2022-10-27 11:35:00|7845|7840|7835|7830|7845|7840|7833|7828|48
1666870800000|2022-10-27 11:40:00|7834.6|7829.6|7824.6|7819.6|7836.1|7831.1|7824.1|7819.1|101
1666871100000|2022-10-27 11:45:00|7826.1|7821.1|7826.1|7821.1|7829.6|7824.6|7824.1|7819.1|68
1666871400000|2022-10-27 11:50:00|7826.6|7821.6|7818.1|7813.1|7829.6|7824.6|7818.1|7813.1|30
1666871700000|2022-10-27 11:55:00|7818.6|7813.6|7820.1|7815.1|7821.1|7816.1|7815.6|7810.6|39
1666872000000|2022-10-27 12:00:00|7819.6|7814.6|7828.1|7823.1|7828.1|7823.1|7817.6|7812.6|41
1666872300000|2022-10-27 12:05:00|7827.6|7822.6|7830.6|7825.6|7832.6|7827.6|7825.1|7820.1|22
1666872600000|2022-10-27 12:10:00|7830.1|7825.1|7830.1|7825.1|7838.1|7833.1|7828.6|7823.6|47
1666872900000|2022-10-27 12:15:00|7829.6|7824.6|7834.6|7829.6|7852.1|7847.1|7817.1|7812.1|430
1666873200000|2022-10-27 12:20:00|7833.6|7828.6|7862.6|7857.6|7865.6|7860.6|7821.6|7816.6|179
1666873500000|2022-10-27 12:25:00|7862.1|7857.1|7853.6|7848.6|7867.6|7862.6|7853.1|7848.1|81
1666873800000|2022-10-27 12:30:00|7856.1|7851.1|7870.1|7865.1|7878.6|7873.6|7856.1|7851.1|113
1666874100000|2022-10-27 12:35:00|7870.6|7865.6|7855.6|7850.6|7874.6|7869.6|7853.6|7848.6|61
1666874400000|2022-10-27 12:40:00|7856.1|7851.1|7866.6|7861.6|7866.6|7861.6|7851.6|7846.6|55
1666874700000|2022-10-27 12:45:00|7866.1|7861.1|7851.6|7846.6|7870.1|7865.1|7846.6|7841.6|81
1666875000000|2022-10-27 12:50:00|7852.1|7847.1|7867.1|7862.1|7871.1|7866.1|7846.1|7841.1|149
1666875300000|2022-10-27 12:55:00|7866.6|7861.6|7875.1|7870.1|7880.1|7875.1|7863.6|7858.6|76
1666875600000|2022-10-27 13:00:00|7875.6|7870.6|7876.6|7871.6|7878.6|7873.6|7864.6|7859.6|135
1666875900000|2022-10-27 13:05:00|7877.1|7872.1|7894.6|7889.6|7898.6|7893.6|7875.1|7870.1|96
1666876200000|2022-10-27 13:10:00|7894.1|7889.1|7901.6|7896.6|7903.6|7898.6|7888.1|7883.1|74
1666876500000|2022-10-27 13:15:00|7901.1|7896.1|7898.1|7893.1|7913.6|7908.6|7897.6|7892.6|153
1666876800000|2022-10-27 13:20:00|7897.6|7892.6|7891.6|7886.6|7903.1|7898.1|7888.6|7883.6|274
1666877100000|2022-10-27 13:25:00|7892.1|7887.1|7890.6|7885.6|7897.1|7892.1|7889.6|7884.6|41
1666877400000|2022-10-27 13:30:00|7892.6|7887.6|7903.6|7898.6|7914.6|7909.6|7891.6|7886.6|181
1666877700000|2022-10-27 13:35:00|7904.1|7899.1|7906.6|7901.6|7909.6|7904.6|7895.6|7890.6|257
1666878000000|2022-10-27 13:40:00|7907.1|7902.1|7908.6|7903.6|7911.6|7906.6|7899.6|7894.6|125
1666878300000|2022-10-27 13:45:00|7908.1|7903.1|7888.6|7883.6|7910.1|7905.1|7886.1|7881.1|107
1666878600000|2022-10-27 13:50:00|7888.1|7883.1|7898.1|7893.1|7899.6|7894.6|7883.1|7878.1|178
1666878900000|2022-10-27 13:55:00|7898.6|7893.6|7904.6|7899.6|7906.6|7901.6|7895.1|7890.1|129
1666879200000|2022-10-27 14:00:00|7904.1|7899.1|7917.1|7912.1|7918.1|7913.1|7899.6|7894.6|130
1666879500000|2022-10-27 14:05:00|7916.6|7911.6|7920.1|7915.1|7926.1|7921.1|7916.1|7911.1|128
1666879800000|2022-10-27 14:10:00|7920.3|7915.3|7938.3|7933.3|7940.3|7935.3|7914.3|7909.3|196
1666880100000|2022-10-27 14:15:00|7938.8|7933.8|7929.3|7924.3|7940.8|7935.8|7927.3|7922.3|295
1666880400000|2022-10-27 14:20:00|7928.8|7923.8|7927.8|7922.8|7930.8|7925.8|7922.8|7917.8|153
1666880700000|2022-10-27 14:25:00|7927.3|7922.3|7932.8|7927.8|7935.3|7930.3|7925.8|7920.8|106
1666881000000|2022-10-27 14:30:00|7933.3|7928.3|7942.8|7937.8|7949.8|7944.8|7927.8|7922.8|375
1666881300000|2022-10-27 14:35:00|7942.3|7937.3|7935.8|7930.8|7944.8|7939.8|7933.3|7928.3|99
1666881600000|2022-10-27 14:40:00|7935.3|7930.3|7930.3|7925.3|7936.3|7931.3|7927.8|7922.8|75
1666881900000|2022-10-27 14:45:00|7929.8|7924.8|7930.3|7925.3|7937.8|7932.8|7928.3|7923.3|106
1666882200000|2022-10-27 14:50:00|7930.8|7925.8|7938.3|7933.3|7940.3|7935.3|7930.3|7925.3|102
1666882500000|2022-10-27 14:55:00|7937.8|7932.8|7934.3|7929.3|7940.3|7935.3|7932.3|7927.3|94
1666882800000|2022-10-27 15:00:00|7933.8|7928.8|7935.8|7930.8|7943.3|7938.3|7929.3|7924.3|146
1666883100000|2022-10-27 15:05:00|7935.3|7930.3|7939.8|7934.8|7941.3|7936.3|7934.3|7929.3|97
1666883400000|2022-10-27 15:10:00|7939.3|7934.3|7938.3|7933.3|7944.8|7939.8|7935.8|7930.8|89
1666883700000|2022-10-27 15:15:00|7937.8|7932.8|7932.3|7927.3|7940.3|7935.3|7929.3|7924.3|85
1666884000000|2022-10-27 15:20:00|7931.8|7926.8|7939.3|7934.3|7939.3|7934.3|7930.3|7925.3|156
1666884300000|2022-10-27 15:25:00|7939.8|7934.8|7936.3|7931.3|7940.8|7935.8|7925.3|7920.3|612
1666884600000|2022-10-27 15:30:00|7936.8|7930.8|7924.8|7918.8|7936.8|7930.8|7923.8|7916.8|707
1666884900000|2022-10-27 15:35:00|7923.8|7917.8|7915.8|7908.8|7934.8|7927.8|7913.8|7906.8|171
1666885200000|2022-10-27 15:40:00|7916.8|7909.8|7902.8|7895.8|7918.8|7911.8|7901.8|7894.8|103
1666885500000|2022-10-27 15:45:00|7901.8|7894.8|7904.8|7897.8|7910.8|7903.8|7897.8|7890.8|98
1666885800000|2022-10-27 15:50:00|7905.8|7898.8|7914.8|7907.8|7916.8|7909.8|7902.8|7895.8|31
1666886100000|2022-10-27 15:55:00|7915.8|7908.8|7913.8|7906.8|7916.8|7909.8|7909.8|7902.8|33
1666886400000|2022-10-27 16:00:00|7912.8|7905.8|7918.8|7911.8|7923.8|7916.8|7911.8|7904.8|31
1666886700000|2022-10-27 16:05:00|7917.8|7910.8|7919.8|7912.8|7920.8|7913.8|7916.8|7909.8|23
1666887000000|2022-10-27 16:10:00|7918.8|7911.8|7918.8|7911.8|7919.8|7912.8|7914.8|7907.8|11
1666887300000|2022-10-27 16:15:00|7917.8|7910.8|7916.8|7909.8|7919.8|7913.8|7915.8|7908.8|23
1666887600000|2022-10-27 16:20:00|7915.8|7908.8|7916.8|7909.8|7918.8|7911.8|7911.8|7904.8|23
1666887900000|2022-10-27 16:25:00|7917.8|7910.8|7905.8|7898.8|7917.8|7910.8|7905.8|7898.8|24
1666888200000|2022-10-27 16:30:00|7904.8|7897.8|7915.8|7908.8|7916.8|7909.8|7904.8|7897.8|30
1666888500000|2022-10-27 16:35:00|7914.8|7909.8|7913.8|7906.8|7916.8|7909.8|7912.8|7905.8|22
1666888800000|2022-10-27 16:40:00|7912.8|7907.8|7911.8|7904.8|7917.8|7910.8|7910.8|7903.8|11
1666889100000|2022-10-27 16:45:00|7910.8|7903.8|7916.8|7910.8|7918.8|7912.8|7909.8|7903.8|13
1666889400000|2022-10-27 16:50:00|7917.8|7909.8|7917.8|7910.8|7918.8|7911.8|7914.8|7907.8|6
1666889700000|2022-10-27 16:55:00|7918.8|7911.8|7917.8|7910.8|7920.8|7912.8|7915.8|7908.8|11
1666890000000|2022-10-27 17:00:00|7918.8|7911.8|7918.8|7911.8|7919.8|7912.8|7911.8|7904.8|17
1666890300000|2022-10-27 17:05:00|7917.8|7912.8|7929.8|7921.8|7929.8|7922.8|7917.8|7910.8|31
1666890600000|2022-10-27 17:10:00|7928.8|7922.8|7927.8|7919.8|7930.8|7923.8|7925.8|7917.8|9
1666890900000|2022-10-27 17:15:00|7926.8|7920.8|7930.8|7922.8|7930.8|7923.8|7916.8|7909.8|58
1666891200000|2022-10-27 17:20:00|7929.8|7921.8|7930.8|7922.8|7933.8|7926.8|7927.8|7919.8|3
1666891500000|2022-10-27 17:25:00|7929.8|7921.8|7924.8|7917.8|7930.8|7921.8|7920.8|7912.8|9
1666891800000|2022-10-27 17:30:00|7925.8|7918.8|7921.8|7913.8|7926.8|7920.8|7919.8|7912.8|16
1666892100000|2022-10-27 17:35:00|7920.8|7914.8|7921.8|7913.8|7925.8|7918.8|7919.8|7912.8|4
1666892400000|2022-10-27 17:40:00|7922.8|7914.8|7925.8|7918.8|7927.8|7920.8|7921.8|7913.8|13
1666892700000|2022-10-27 17:45:00|7926.8|7919.8|7924.8|7916.8|7928.8|7921.8|7921.8|7913.8|9
1666893000000|2022-10-27 17:50:00|7923.8|7914.8|7918.8|7907.8|7923.8|7914.8|7913.8|7907.8|28
1666893300000|2022-10-27 17:55:00|7914.8|7908.8|7917.8|7905.8|7918.8|7909.8|7914.3|7904.8|9
1666893600000|2022-10-27 18:00:00|7919.7|7907.7|7921.7|7909.7|7921.7|7909.7|7917.7|7905.7|0
1666893900000|2022-10-27 18:05:00|7921.6|7909.6|7917.6|7905.6|7921.6|7909.6|7915.7|7903.7|0
1666894200000|2022-10-27 18:10:00|7915.7|7903.7|7917.6|7905.6|7919.5|7907.5|7911.7|7899.7|0
1666894500000|2022-10-27 18:15:00|7919.5|7907.5|7919.6|7907.6|7921.5|7909.5|7915.6|7903.6|0
1666894800000|2022-10-27 18:20:00|7920.6|7908.6|7921.6|7909.6|7922.6|7910.6|7919.5|7907.5|0
1666895100000|2022-10-27 18:25:00|7921.5|7909.5|7917.7|7905.7|7921.6|7909.6|7917.7|7905.7|0
1666895400000|2022-10-27 18:30:00|7917.6|7905.6|7919.6|7907.6|7921.6|7909.6|7913.7|7901.7|0
1666895700000|2022-10-27 18:35:00|7917.7|7905.7|7917.6|7905.6|7919.6|7907.6|7917.6|7905.6|0
1666896000000|2022-10-27 18:40:00|7916.6|7904.6|7913.8|7901.8|7919.7|7907.7|7911.8|7899.8|0
1666896300000|2022-10-27 18:45:00|7915.7|7903.7|7913.8|7901.8|7917.8|7905.8|7911.9|7899.9|0
1666896600000|2022-10-27 18:50:00|7913.9|7901.9|7915.8|7903.8|7915.8|7903.8|7911.9|7899.9|0
1666896900000|2022-10-27 18:55:00|7913.8|7901.8|7909.9|7897.9|7915.8|7903.8|7906|7894|0
1666897200000|2022-10-27 19:00:00|7911.8|7899.8|7917.8|7905.8|7918|7906|7909.9|7897.9|0
1666897500000|2022-10-27 19:05:00|7915.9|7903.9|7904|7892|7917.8|7905.8|7904|7892|0
1666897800000|2022-10-27 19:10:00|7903.9|7891.9|7909.8|7897.8|7911.8|7899.8|7901.9|7889.9|0
1666898100000|2022-10-27 19:15:00|7909.9|7897.9|7915.7|7903.7|7915.7|7903.7|7909.9|7897.9|0
1666898400000|2022-10-27 19:20:00|7915.6|7903.6|7915.8|7903.8|7917.7|7905.7|7913.7|7901.7|0
1666898700000|2022-10-27 19:25:00|7916.8|7904.8|7915.8|7903.8|7917.8|7905.8|7911.8|7899.8|0
1666899000000|2022-10-27 19:30:00|7913.9|7901.9|7919.8|7907.8|7921.8|7909.8|7911.9|7899.9|0
1666899300000|2022-10-27 19:35:00|7918.9|7906.9|7913.9|7901.9|7919.8|7907.8|7911.9|7899.9|0
1666899600000|2022-10-27 19:40:00|7915.8|7903.8|7913.9|7901.9|7917.8|7905.8|7913.8|7901.8|0
1666899900000|2022-10-27 19:45:00|7915.8|7903.8|7906.1|7894.1|7915.8|7903.8|7906|7894|0
1666900200000|2022-10-27 19:50:00|7909.9|7897.9|7901.8|7889.8|7910|7898|7900|7888|0
1666900500000|2022-10-27 19:55:00|7901.9|7889.9|7898.3|7886.3|7903.8|7891.8|7895.1|7883.1|0
1666900800000|2022-10-27 20:00:00|7898.2|7886.2|7854.8|7842.8|7903.9|7891.9|7844.4|7832.4|0
1666901100000|2022-10-27 20:05:00|7852.3|7840.3|7848.5|7836.5|7872.8|7860.8|7846.7|7834.7|0
1666901400000|2022-10-27 20:10:00|7848.4|7836.4|7860.4|7848.4|7863.2|7851.2|7843.5|7831.5|0
1666901700000|2022-10-27 20:15:00|7860|7848|7855|7843|7860.8|7848.8|7846.2|7834.2|0
1666902000000|2022-10-27 20:20:00|7855.1|7843.1|7851.8|7839.8|7855.4|7843.4|7844.6|7832.6|0
1666902300000|2022-10-27 20:25:00|7851.4|7839.4|7855.7|7843.7|7856.7|7844.7|7847|7835|0
1666902600000|2022-10-27 20:30:00|7854.9|7842.9|7873.8|7861.8|7885.9|7873.9|7833.8|7821.8|0
1666902900000|2022-10-27 20:35:00|7873|7861|7866.7|7854.7|7880.3|7868.3|7852.2|7840.2|0
1666903200000|2022-10-27 20:40:00|7867.1|7855.1|7867.1|7855.1|7878.1|7866.1|7861.6|7849.6|0
1666903500000|2022-10-27 20:45:00|7867.7|7855.7|7877.5|7865.5|7881.8|7869.8|7866.7|7854.7|0
1666903800000|2022-10-27 20:50:00|7877.3|7865.3|7878.2|7866.2|7885.5|7873.5|7871.8|7859.8|0
1666904100000|2022-10-27 20:55:00|7878|7866|7874|7862|7881.3|7869.3|7873|7861|0
1666904400000|2022-10-27 21:00:00|7874.2|7862.2|7867.7|7855.7|7874.2|7862.2|7865.4|7853.4|0
1666904700000|2022-10-27 21:05:00|7867.9|7855.9|7866.4|7854.4|7868.5|7856.5|7865|7853|0
1666905000000|2022-10-27 21:10:00|7867.5|7855.5|7870.8|7858.8|7871.8|7859.8|7866.6|7854.6|0
1666905300000|2022-10-27 21:15:00|7871.4|7859.4|7874.2|7862.2|7874.2|7862.2|7871.4|7859.4|0
1666905600000|2022-10-27 21:20:00|7873.2|7861.2|7886.9|7874.9|7886.9|7874.9|7873.2|7861.2|0
1666905900000|2022-10-27 21:25:00|7887.1|7875.1|7865.6|7853.6|7900.7|7888.7|7865.1|7853.1|0
1666906200000|2022-10-27 21:30:00|7870|7858|7880.2|7868.2|7880.2|7868.2|7862.9|7850.9|0
1666906500000|2022-10-27 21:35:00|7880|7868|7878.2|7866.2|7885.3|7873.3|7872.9|7860.9|0
1666906800000|2022-10-27 21:40:00|7878.3|7866.3|7877.7|7865.7|7878.6|7866.6|7874.9|7862.9|0
1666907100000|2022-10-27 21:45:00|7878.4|7866.4|7886.7|7874.7|7886.7|7874.7|7877.9|7865.9|0
1666907400000|2022-10-27 21:50:00|7886.3|7874.3|7889.1|7877.1|7889.1|7877.1|7883.4|7871.4|0
1666907700000|2022-10-27 21:55:00|7890|7878|7882.4|7870.4|7890|7878|7880.2|7868.2|0
1666908000000|2022-10-27 22:00:00|7882.5|7870.5|7884.3|7872.3|7889.8|7877.8|7881.4|7869.4|0
1666908300000|2022-10-27 22:05:00|7884.4|7872.4|7896.3|7884.3|7896.3|7884.3|7881.8|7869.8|0
1666908600000|2022-10-27 22:10:00|7896.4|7884.4|7890.4|7878.4|7902.6|7890.6|7890.2|7878.2|0
1666908900000|2022-10-27 22:15:00|7890.2|7878.2|7886.5|7874.5|7893.6|7881.6|7885.7|7873.7|0
1666909200000|2022-10-27 22:20:00|7886.7|7874.7|7889.8|7877.8|7891.8|7879.8|7886.5|7874.5|0
1666909500000|2022-10-27 22:25:00|7889.9|7877.9|7890.2|7878.2|7891|7879|7887.5|7875.5|0
1666909800000|2022-10-27 22:30:00|7890.4|7878.4|7892.2|7880.2|7892.2|7880.2|7887.5|7875.5|0
1666910100000|2022-10-27 22:35:00|7891.6|7879.6|7890.2|7878.2|7891.6|7879.6|7888.1|7876.1|0
1666910400000|2022-10-27 22:40:00|7890.3|7878.3|7897.3|7885.3|7899.7|7887.7|7890.2|7878.2|0
1666910700000|2022-10-27 22:45:00|7896.3|7884.3|7893.4|7881.4|7896.9|7884.9|7888.9|7876.9|0
1666911000000|2022-10-27 22:50:00|7892.6|7880.6|7891.6|7879.6|7893.6|7881.6|7889.5|7877.5|0
1666911300000|2022-10-27 22:55:00|7891.8|7879.8|7889.5|7877.5|7893.6|7881.6|7888.1|7876.1|0
1666911600000|2022-10-27 23:00:00|7889.4|7877.4|7886|7874|7889.5|7877.5|7883.4|7871.4|0
1666911900000|2022-10-27 23:05:00|7886.4|7874.4|7888.8|7876.8|7890.5|7878.5|7886.4|7874.4|0
1666912200000|2022-10-27 23:10:00|7888.7|7876.7|7892.5|7880.5|7893.5|7881.5|7887.6|7875.6|0
1666912500000|2022-10-27 23:15:00|7893.1|7881.1|7890.5|7878.5|7894.3|7882.3|7890.5|7878.5|0
1666912800000|2022-10-27 23:20:00|7890.1|7878.1|7886.8|7874.8|7890.5|7878.5|7886|7874|0
1666913100000|2022-10-27 23:25:00|7886.6|7874.6|7888.4|7876.4|7889.7|7877.7|7886.6|7874.6|0
1666913400000|2022-10-27 23:30:00|7888.8|7876.8|7888.2|7876.2|7889.7|7877.7|7881.7|7869.7|0
1666913700000|2022-10-27 23:35:00|7888|7876|7884.2|7872.2|7888.4|7876.4|7883.1|7871.1|0
1666914000000|2022-10-27 23:40:00|7884.4|7872.4|7888.8|7876.8|7889.3|7877.3|7884.2|7872.2|0
1666914300000|2022-10-27 23:45:00|7889|7877|7883.3|7871.3|7889.3|7877.3|7883.3|7871.3|0
1666914600000|2022-10-27 23:50:00|7883.2|7871.2|7883.5|7871.5|7885|7873|7882.7|7870.7|0
1666914900000|2022-10-27 23:55:00|7883.6|7871.6|7882.3|7870.3|7884.2|7872.2|7879.7|7867.7|0
1666915200000|2022-10-28 00:00:00|7883.1|7871.1|7879.6|7867.6|7884.8|7872.8|7876.3|7864.3|0
1666915500000|2022-10-28 00:05:00|7879.4|7867.4|7875.2|7863.2|7881.2|7869.2|7873.6|7861.6|0
1666915800000|2022-10-28 00:10:00|7875|7863|7879.7|7867.7|7882.3|7870.3|7872.6|7860.6|0
1666916100000|2022-10-28 00:15:00|7879.5|7867.5|7879.1|7867.1|7886.9|7874.9|7879.1|7867.1|0
1666916400000|2022-10-28 00:20:00|7881|7869|7883|7871|7883|7871|7877.2|7865.2|0
1666916700000|2022-10-28 00:25:00|7884.9|7872.9|7884.9|7872.9|7886.9|7874.9|7881.1|7869.1|0
1666917000000|2022-10-28 00:30:00|7883|7871|7890.8|7878.8|7890.8|7878.8|7881.1|7869.1|0
1666917300000|2022-10-28 00:35:00|7889.9|7877.9|7890.9|7878.9|7892.8|7880.8|7888.9|7876.9|0
1666917600000|2022-10-28 00:40:00|7890.8|7878.8|7886.9|7874.9|7890.8|7878.8|7886.9|7874.9|0
1666917900000|2022-10-28 00:45:00|7885|7873|7888.9|7876.9|7888.9|7876.9|7883|7871|0
1666918200000|2022-10-28 00:50:00|7888.8|7876.8|7890.8|7878.8|7892.7|7880.7|7888.8|7876.8|0
1666918500000|2022-10-28 00:55:00|7892.7|7880.7|7890.8|7878.8|7892.8|7880.8|7890.7|7878.7|0
1666918800000|2022-10-28 01:00:00|7892.7|7880.7|7896.7|7884.7|7896.7|7884.7|7892.7|7880.7|0
1666919100000|2022-10-28 01:05:00|7894.8|7882.8|7896.7|7884.7|7896.7|7884.7|7894.7|7882.7|0
1666919400000|2022-10-28 01:10:00|7898.7|7886.7|7904.6|7892.6|7906.5|7894.5|7897.7|7885.7|0
1666919700000|2022-10-28 01:15:00|7903.6|7891.6|7902.7|7890.7|7908.5|7896.5|7898.8|7886.8|0
1666920000000|2022-10-28 01:20:00|7901.7|7889.7|7904.6|7892.6|7906.6|7894.6|7900.7|7888.7|0
1666920300000|2022-10-28 01:25:00|7905.6|7893.6|7906.6|7894.6|7907.5|7895.5|7902.6|7890.6|0
1666920600000|2022-10-28 01:30:00|7906.5|7894.5|7901.1|7889.1|7908.5|7896.5|7901.1|7889.1|0
1666920900000|2022-10-28 01:35:00|7903|7891|7903.1|7891.1|7905|7893|7897.2|7885.2|0
1666921200000|2022-10-28 01:40:00|7905|7893|7905.1|7893.1|7909|7897|7904.1|7892.1|0
1666921500000|2022-10-28 01:45:00|7906|7894|7905|7893|7907|7895|7903.1|7891.1|0
1666921800000|2022-10-28 01:50:00|7906|7894|7908.9|7896.9|7910.9|7898.9|7905|7893|0
1666922100000|2022-10-28 01:55:00|7909|7897|7910.9|7898.9|7914.8|7902.8|7908.9|7896.9|0
1666922400000|2022-10-28 02:00:00|7909|7897|7907|7895|7911.9|7899.9|7907|7895|0
1666922700000|2022-10-28 02:05:00|7907.1|7895.1|7907|7895|7910|7898|7905.1|7893.1|0
1666923000000|2022-10-28 02:10:00|7906.1|7894.1|7903.1|7891.1|7909|7897|7902.1|7890.1|0
1666923300000|2022-10-28 02:15:00|7904.1|7892.1|7905.1|7893.1|7905.1|7893.1|7901.2|7889.2|0
1666923600000|2022-10-28 02:20:00|7907|7895|7901.2|7889.2|7907|7895|7900.2|7888.2|0
1666923900000|2022-10-28 02:25:00|7900.2|7888.2|7899|7887|7901.2|7889.2|7897.3|7885.3|0
1666924200000|2022-10-28 02:30:00|7899.1|7887.1|7900.9|7888.9|7902.9|7890.9|7899|7887|0
1666924500000|2022-10-28 02:35:00|7900|7888|7899|7887|7901|7889|7898|7886|0
1666924800000|2022-10-28 02:40:00|7898|7886|7897.1|7885.1|7902|7890|7897|7885|0
1666925100000|2022-10-28 02:45:00|7898|7886|7895.1|7883.1|7899|7887|7893.1|7881.1|0
1666925400000|2022-10-28 02:50:00|7895|7883|7898.9|7886.9|7899.9|7887.9|7895|7883|0
1666925700000|2022-10-28 02:55:00|7897|7885|7900|7888|7900.9|7888.9|7895|7883|0
1666926000000|2022-10-28 03:00:00|7900.9|7888.9|7899|7887|7902.9|7890.9|7899|7887|0
1666926300000|2022-10-28 03:05:00|7897.1|7885.1|7898|7886|7899|7887|7895.1|7883.1|0
1666926600000|2022-10-28 03:10:00|7897.1|7885.1|7897|7885|7900.9|7888.9|7894.1|7882.1|0
1666926900000|2022-10-28 03:15:00|7896.1|7884.1|7893.1|7881.1|7897|7885|7893.1|7881.1|0
1666927200000|2022-10-28 03:20:00|7893.2|7881.2|7888.4|7876.4|7893.2|7881.2|7886.3|7874.3|0
1666927500000|2022-10-28 03:25:00|7886.4|7874.4|7888.4|7876.4|7888.4|7876.4|7886.4|7874.4|0
1666927800000|2022-10-28 03:30:00|7886.4|7874.4|7888.4|7876.4|7890.4|7878.4|7886.4|7874.4|0
1666928100000|2022-10-28 03:35:00|7889.4|7877.4|7890.3|7878.3|7890.3|7878.3|7886.4|7874.4|0
1666928400000|2022-10-28 03:40:00|7890.4|7878.4|7892.3|7880.3|7893.3|7881.3|7890.3|7878.3|0
1666928700000|2022-10-28 03:45:00|7891.4|7879.4|7886.5|7874.5|7892.3|7880.3|7886.5|7874.5|0
1666929000000|2022-10-28 03:50:00|7887.4|7875.4|7890.4|7878.4|7890.4|7878.4|7886.4|7874.4|0
1666929300000|2022-10-28 03:55:00|7891.3|7879.3|7890.3|7878.3|7892.3|7880.3|7886.4|7874.4|0
1666929600000|2022-10-28 04:00:00|7889.4|7877.4|7892.3|7880.3|7892.3|7880.3|7889.4|7877.4|0
1666929900000|2022-10-28 04:05:00|7890.4|7878.4|7890.4|7878.4|7892.3|7880.3|7888.4|7876.4|0
1666930200000|2022-10-28 04:10:00|7891.3|7879.3|7885.6|7873.6|7892.1|7880.1|7884.7|7872.7|0
1666930500000|2022-10-28 04:15:00|7884.7|7872.7|7883.8|7871.8|7885.6|7873.6|7883.8|7871.8|0
1666930800000|2022-10-28 04:20:00|7883|7871|7876.8|7864.8|7883.8|7871.8|7876.8|7864.8|0
1666931100000|2022-10-28 04:25:00|7877.7|7865.7|7880.2|7868.2|7881.1|7869.1|7877.7|7865.7|0
1666931400000|2022-10-28 04:30:00|7880.3|7868.3|7880.3|7868.3|7882|7870|7876.8|7864.8|0
1666931700000|2022-10-28 04:35:00|7881.1|7869.1|7880.2|7868.2|7882|7870|7879.4|7867.4|0
1666932000000|2022-10-28 04:40:00|7880.3|7868.3|7878.5|7866.5|7880.3|7868.3|7878.5|7866.5|0
1666932300000|2022-10-28 04:45:00|7876.8|7864.8|7880.2|7868.2|7880.3|7868.3|7876.8|7864.8|0
1666932600000|2022-10-28 04:50:00|7880.3|7868.3|7878.5|7866.5|7880.3|7868.3|7878.5|7866.5|0
1666932900000|2022-10-28 04:55:00|7877.7|7865.7|7878.5|7866.5|7878.5|7866.5|7876.8|7864.8|0
1666933200000|2022-10-28 05:00:00|7876.8|7864.8|7876.8|7864.8|7878.5|7866.5|7875.1|7863.1|0
1666933500000|2022-10-28 05:05:00|7875.1|7863.1|7875.1|7863.1|7878.5|7866.5|7873.3|7861.3|0
1666933800000|2022-10-28 05:10:00|7876|7864|7873.3|7861.3|7876|7864|7871.6|7859.6|0
1666934100000|2022-10-28 05:15:00|7873.2|7861.2|7871.6|7859.6|7875.1|7863.1|7871.5|7859.5|0
1666934400000|2022-10-28 05:20:00|7869.9|7857.9|7871.6|7859.6|7872.4|7860.4|7869.8|7857.8|0
1666934700000|2022-10-28 05:25:00|7873.3|7861.3|7871.6|7859.6|7873.3|7861.3|7871.6|7859.6|0
1666935000000|2022-10-28 05:30:00|7866.5|7854.5|7861.4|7849.4|7868.2|7856.2|7861.3|7849.3|0
1666935300000|2022-10-28 05:35:00|7862.2|7850.2|7859.6|7847.6|7864|7852|7856.1|7844.1|0
1666935600000|2022-10-28 05:40:00|7859.5|7847.5|7858.6|7846.6|7860.4|7848.4|7854.5|7842.5|0
1666935900000|2022-10-28 05:45:00|7860.3|7848.3|7861.8|7849.8|7863.9|7851.9|7858.6|7846.6|0
1666936200000|2022-10-28 05:50:00|7862.8|7850.8|7866.3|7854.3|7866.3|7854.3|7861.1|7849.1|0
1666936500000|2022-10-28 05:55:00|7865.5|7853.5|7869.3|7857.3|7869.4|7857.4|7865.5|7853.5|0
1666936800000|2022-10-28 06:00:00|7871.9|7859.9|7876.3|7871.3|7880.3|7875.3|7854.3|7849.3|139
1666937100000|2022-10-28 06:05:00|7875.8|7870.8|7864.3|7859.3|7875.8|7870.8|7864.3|7859.3|13
1666937400000|2022-10-28 06:10:00|7864.8|7859.8|7868.8|7863.8|7874.3|7869.3|7862.8|7857.8|25
1666937700000|2022-10-28 06:15:00|7868.3|7863.3|7867.3|7862.3|7869.3|7864.3|7862.8|7857.8|16
1666938000000|2022-10-28 06:20:00|7867.8|7862.8|7873.8|7868.8|7878.3|7873.3|7867.8|7862.8|52
1666938300000|2022-10-28 06:25:00|7873.3|7868.3|7876.3|7871.3|7877.8|7872.8|7870.3|7865.3|14
1666938600000|2022-10-28 06:30:00|7875.8|7870.8|7875.8|7870.8|7876.8|7871.8|7874.3|7869.3|15
1666938900000|2022-10-28 06:35:00|7876.3|7871.3|7875.3|7870.3|7879.8|7874.8|7873.3|7868.3|14
1666939200000|2022-10-28 06:40:00|7874.8|7869.8|7875.8|7870.8|7878.3|7873.3|7874.3|7869.3|2
1666939500000|2022-10-28 06:45:00|7875.3|7870.3|7860.3|7855.3|7875.3|7870.3|7860.3|7855.3|20
1666939800000|2022-10-28 06:50:00|7859.3|7854.3|7861.3|7856.3|7864.3|7859.3|7853.3|7848.3|34
1666940100000|2022-10-28 06:55:00|7860.8|7855.8|7859.3|7854.3|7862.3|7857.3|7850.8|7845.8|120
1666940400000|2022-10-28 07:00:00|7866.8|7861.8|7848.8|7843.8|7869.3|7864.3|7834.3|7829.3|1029
1666940700000|2022-10-28 07:05:00|7849.3|7844.3|7870.8|7865.8|7871.3|7866.3|7840.3|7835.3|326
1666941000000|2022-10-28 07:10:00|7871.3|7866.3|7879.8|7874.8|7882.3|7877.3|7866.8|7861.8|271
1666941300000|2022-10-28 07:15:00|7879.3|7874.3|7863.8|7858.8|7883.3|7878.3|7859.3|7854.3|203
1666941600000|2022-10-28 07:20:00|7863.3|7858.3|7851.3|7846.3|7863.3|7858.3|7845.3|7840.3|217
1666941900000|2022-10-28 07:25:00|7849.8|7844.8|7850.8|7845.8|7855.8|7850.8|7845.3|7840.3|73
1666942200000|2022-10-28 07:30:00|7851.3|7846.3|7852.3|7847.3|7853.3|7848.3|7842.3|7837.3|129
1666942500000|2022-10-28 07:35:00|7852.8|7847.8|7857.8|7852.8|7863.8|7858.8|7851.8|7846.8|85
1666942800000|2022-10-28 07:40:00|7858.8|7853.8|7850.3|7845.3|7860.8|7855.8|7846.8|7841.8|62
1666943100000|2022-10-28 07:45:00|7850.8|7845.8|7851.8|7846.8|7855.8|7850.8|7839.8|7834.8|97
1666943400000|2022-10-28 07:50:00|7851.3|7846.3|7841.8|7836.8|7853.8|7848.8|7837.3|7832.3|71
1666943700000|2022-10-28 07:55:00|7842.3|7837.3|7854.3|7849.3|7854.3|7849.3|7841.3|7836.3|79
1666944000000|2022-10-28 08:00:00|7853.8|7848.8|7844.8|7839.8|7860.3|7855.3|7842.8|7837.8|122
1666944300000|2022-10-28 08:05:00|7845.3|7840.3|7862.8|7857.8|7864.3|7859.3|7844.3|7839.3|160
1666944600000|2022-10-28 08:10:00|7863.3|7858.3|7872.3|7867.3|7872.3|7867.3|7859.8|7854.8|61
1666944900000|2022-10-28 08:15:00|7871.8|7866.8|7869.8|7864.8|7872.3|7867.3|7864.3|7859.3|51
1666945200000|2022-10-28 08:20:00|7870.3|7865.3|7873.3|7868.3|7874.3|7869.3|7864.8|7859.8|26
1666945500000|2022-10-28 08:25:00|7873.8|7868.8|7869.8|7864.8|7874.8|7869.8|7867.3|7862.3|27
1666945800000|2022-10-28 08:30:00|7869.3|7864.3|7874.3|7869.3|7878.3|7873.3|7865.8|7860.8|78
1666946100000|2022-10-28 08:35:00|7873.8|7868.8|7875.3|7870.3|7878.3|7873.3|7872.3|7867.3|61
1666946400000|2022-10-28 08:40:00|7875.8|7870.8|7878.8|7873.8|7881.3|7876.3|7873.3|7868.3|41
1666946700000|2022-10-28 08:45:00|7878.3|7873.3|7883.3|7878.3|7887.8|7882.8|7877.3|7872.3|106
1666947000000|2022-10-28 08:50:00|7882.8|7877.8|7880.8|7875.8|7884.3|7879.3|7877.8|7872.8|34
1666947300000|2022-10-28 08:55:00|7880.3|7875.3|7878.8|7873.8|7885.8|7880.8|7878.8|7873.8|31
1666947600000|2022-10-28 09:00:00|7878.3|7873.3|7862.8|7857.8|7878.8|7873.8|7859.8|7854.8|68
1666947900000|2022-10-28 09:05:00|7862.3|7857.3|7857.8|7852.8|7864.3|7859.3|7856.3|7851.3|35
1666948200000|2022-10-28 09:10:00|7857.3|7852.3|7855.3|7850.3|7862.3|7857.3|7853.3|7848.3|88
1666948500000|2022-10-28 09:15:00|7854.3|7849.3|7858.8|7853.8|7858.8|7853.8|7850.3|7845.3|29
1666948800000|2022-10-28 09:20:00|7859.3|7854.3|7863.3|7858.3|7865.3|7860.3|7857.3|7852.3|71
1666949100000|2022-10-28 09:25:00|7863.8|7858.8|7858.8|7853.8|7865.3|7860.3|7858.3|7853.3|70
1666949400000|2022-10-28 09:30:00|7858.3|7853.3|7854.8|7849.8|7868.3|7863.3|7853.8|7848.8|102
1666949700000|2022-10-28 09:35:00|7854.3|7849.3|7848.3|7843.3|7854.3|7849.3|7846.3|7841.3|31
1666950000000|2022-10-28 09:40:00|7847.8|7842.8|7852.8|7847.8|7856.3|7851.3|7847.3|7842.3|44
1666950300000|2022-10-28 09:45:00|7853.3|7848.3|7860.3|7855.3|7860.3|7855.3|7852.8|7847.8|28
1666950600000|2022-10-28 09:50:00|7859.8|7854.8|7866.3|7861.3|7866.3|7861.3|7857.8|7852.8|112
1666950900000|2022-10-28 09:55:00|7865.8|7860.8|7878.3|7873.3|7882.3|7877.3|7863.3|7858.3|117
1666951200000|2022-10-28 10:00:00|7877.8|7872.8|7872.8|7867.8|7878.3|7873.3|7871.8|7866.8|63
1666951500000|2022-10-28 10:05:00|7872.3|7867.3|7863.8|7858.8|7872.8|7867.8|7862.3|7857.3|48
1666951800000|2022-10-28 10:10:00|7864.3|7859.3|7859.3|7854.3|7864.8|7859.8|7855.8|7850.8|44
1666952100000|2022-10-28 10:15:00|7859.8|7854.8|7862.3|7857.3|7862.8|7857.8|7856.8|7851.8|28
1666952400000|2022-10-28 10:20:00|7862.8|7857.8|7860.3|7855.3|7865.8|7860.8|7860.3|7855.3|61
1666952700000|2022-10-28 10:25:00|7860.8|7855.8|7858.3|7853.3|7862.3|7857.3|7858.3|7853.3|27
1666953000000|2022-10-28 10:30:00|7857.3|7852.3|7866.8|7861.8|7866.8|7861.8|7856.3|7851.3|34
1666953300000|2022-10-28 10:35:00|7866.3|7861.3|7866.3|7861.3|7868.3|7863.3|7863.8|7858.8|26
1666953600000|2022-10-28 10:40:00|7865.8|7860.8|7871.3|7866.3|7874.3|7869.3|7865.8|7860.8|29
1666953900000|2022-10-28 10:45:00|7871.8|7866.8|7870.8|7865.8|7873.3|7868.3|7866.3|7861.3|25
1666954200000|2022-10-28 10:50:00|7870.3|7865.3|7871.8|7866.8|7873.3|7868.3|7866.3|7861.3|19
1666954500000|2022-10-28 10:55:00|7872.3|7867.3|7859.3|7854.3|7873.8|7868.8|7858.3|7853.3|83
1666954800000|2022-10-28 11:00:00|7859.8|7854.8|7863.3|7858.3|7868.8|7863.8|7859.8|7854.8|61
1666955100000|2022-10-28 11:05:00|7863.8|7858.8|7859.8|7854.8|7869.3|7864.3|7856.8|7851.8|39
1666955400000|2022-10-28 11:10:00|7859.3|7854.3|7861.3|7856.3|7862.3|7857.3|7858.3|7853.3|32
1666955700000|2022-10-28 11:15:00|7861.8|7856.8|7861.3|7856.3|7861.8|7856.8|7854.3|7849.3|24
1666956000000|2022-10-28 11:20:00|7861.8|7856.8|7866.3|7861.3|7868.8|7863.8|7860.8|7855.8|70
1666956300000|2022-10-28 11:25:00|7866.8|7861.8|7873.3|7868.3|7874.3|7869.3|7865.8|7860.8|17
1666956600000|2022-10-28 11:30:00|7873.8|7868.8|7868.8|7863.8|7873.8|7868.8|7867.3|7862.3|15
1666956900000|2022-10-28 11:35:00|7868.3|7863.3|7872.3|7867.3|7875.8|7870.8|7867.8|7862.8|22
1666957200000|2022-10-28 11:40:00|7871.3|7866.3|7870.8|7865.8|7875.3|7870.3|7869.3|7864.3|34
1666957500000|2022-10-28 11:45:00|7871.3|7866.3|7873.3|7868.3|7874.8|7869.8|7869.8|7864.8|24
1666957800000|2022-10-28 11:50:00|7872.8|7867.8|7868.8|7863.8|7872.8|7867.8|7867.3|7862.3|13
1666958100000|2022-10-28 11:55:00|7868.3|7863.3|7864.8|7859.8|7870.3|7865.3|7864.3|7859.3|15
1666958400000|2022-10-28 12:00:00|7865.3|7860.3|7861.3|7856.3|7865.3|7860.3|7857.3|7852.3|53
1666958700000|2022-10-28 12:05:00|7861.8|7856.8|7846.8|7841.8|7861.8|7856.8|7846.3|7841.3|110
1666959000000|2022-10-28 12:10:00|7847.3|7842.3|7849.3|7844.3|7854.3|7849.3|7847.3|7842.3|38
1666959300000|2022-10-28 12:15:00|7849.8|7844.8|7851.3|7846.3|7854.8|7849.8|7846.3|7841.3|46
1666959600000|2022-10-28 12:20:00|7851.8|7846.8|7857.3|7852.3|7861.3|7856.3|7848.8|7843.8|59
1666959900000|2022-10-28 12:25:00|7857.8|7852.8|7854.3|7849.3|7859.3|7854.3|7851.8|7846.8|30
1666960200000|2022-10-28 12:30:00|7852.3|7847.3|7876.8|7871.8|7896.3|7891.3|7841.3|7836.3|443
1666960500000|2022-10-28 12:35:00|7876.3|7871.3|7869.3|7864.3|7878.8|7873.8|7867.8|7862.8|82
1666960800000|2022-10-28 12:40:00|7869.8|7864.8|7866.8|7861.8|7871.8|7866.8|7860.8|7855.8|47
1666961100000|2022-10-28 12:45:00|7867.3|7862.3|7850.8|7845.8|7869.8|7864.8|7847.8|7842.8|38
1666961400000|2022-10-28 12:50:00|7851.3|7846.3|7857.8|7852.8|7862.3|7857.3|7846.3|7841.3|74
1666961700000|2022-10-28 12:55:00|7857.3|7852.3|7866.8|7861.8|7869.3|7864.3|7852.8|7847.8|38
1666962000000|2022-10-28 13:00:00|7867.3|7862.3|7873.8|7868.8|7874.8|7869.8|7861.8|7856.8|46
1666962300000|2022-10-28 13:05:00|7873.3|7868.3|7883.8|7878.8|7888.8|7883.8|7873.3|7868.3|49
1666962600000|2022-10-28 13:10:00|7884.3|7879.3|7880.8|7875.8|7890.8|7885.8|7879.8|7874.8|43
1666962900000|2022-10-28 13:15:00|7881.3|7876.3|7878.8|7873.8|7881.8|7876.8|7870.8|7865.8|50
1666963200000|2022-10-28 13:20:00|7878.3|7873.3|7879.8|7874.8|7884.3|7879.3|7878.3|7873.3|25
1666963500000|2022-10-28 13:25:00|7879.3|7874.3|7875.3|7870.3|7883.3|7878.3|7874.3|7869.3|41
1666963800000|2022-10-28 13:30:00|7874.8|7869.8|7894.3|7889.3|7902.3|7897.3|7872.8|7867.8|160
1666964100000|2022-10-28 13:35:00|7896.3|7891.3|7888.3|7883.3|7896.3|7891.3|7881.8|7876.8|329
1666964400000|2022-10-28 13:40:00|7888.8|7883.8|7887.3|7882.3|7895.8|7890.8|7882.8|7877.8|125
1666964700000|2022-10-28 13:45:00|7887.8|7882.8|7884.8|7879.8|7890.8|7885.8|7880.3|7875.3|76
1666965000000|2022-10-28 13:50:00|7884.3|7879.3|7884.3|7879.3|7890.3|7885.3|7878.8|7873.8|98
1666965300000|2022-10-28 13:55:00|7883.8|7878.8|7886.3|7881.3|7891.3|7886.3|7881.8|7876.8|72
1666965600000|2022-10-28 14:00:00|7887.8|7882.8|7887.8|7882.8|7903.8|7898.8|7886.3|7881.3|283
1666965900000|2022-10-28 14:05:00|7888.3|7883.3|7878.8|7873.8|7891.8|7886.8|7874.8|7869.8|129
1666966200000|2022-10-28 14:10:00|7879.6|7874.6|7883.1|7878.1|7883.6|7878.6|7872.6|7867.6|102
1666966500000|2022-10-28 14:15:00|7883.6|7878.6|7888.6|7883.6|7892.6|7887.6|7880.1|7875.1|79
1666966800000|2022-10-28 14:20:00|7888.1|7883.1|7880.1|7875.1|7891.6|7886.6|7877.1|7872.1|60
1666967100000|2022-10-28 14:25:00|7879.6|7874.6|7899.1|7894.1|7899.1|7894.1|7879.1|7874.1|114
1666967400000|2022-10-28 14:30:00|7898.6|7893.6|7893.1|7888.1|7904.6|7899.6|7891.6|7886.6|74
1666967700000|2022-10-28 14:35:00|7892.6|7887.6|7898.1|7893.1|7898.6|7893.6|7888.1|7883.1|92
1666968000000|2022-10-28 14:40:00|7897.6|7892.6|7901.6|7896.6|7901.6|7896.6|7892.1|7887.1|59
1666968300000|2022-10-28 14:45:00|7901.1|7896.1|7901.6|7896.6|7904.6|7899.6|7899.6|7894.6|58
1666968600000|2022-10-28 14:50:00|7902.1|7897.1|7900.6|7895.6|7903.1|7898.1|7896.1|7891.1|37
1666968900000|2022-10-28 14:55:00|7900.1|7895.1|7901.6|7896.6|7904.6|7899.6|7898.1|7893.1|61
1666969200000|2022-10-28 15:00:00|7902.1|7897.1|7905.6|7900.6|7906.6|7901.6|7901.6|7896.6|63
1666969500000|2022-10-28 15:05:00|7905.1|7900.1|7903.1|7898.1|7905.6|7900.6|7901.1|7896.1|50
1666969800000|2022-10-28 15:10:00|7902.1|7897.1|7906.6|7901.6|7908.6|7903.6|7902.1|7897.1|53
1666970100000|2022-10-28 15:15:00|7906.1|7901.1|7915.1|7910.1|7915.1|7910.1|7904.1|7899.1|133
1666970400000|2022-10-28 15:20:00|7914.6|7909.6|7914.1|7909.1|7916.1|7911.1|7911.6|7906.6|73
1666970700000|2022-10-28 15:25:00|7914.6|7909.6|7906.1|7901.1|7915.1|7910.1|7904.6|7899.6|170
1666971000000|2022-10-28 15:30:00|7871.7|7865.7|7884.7|7878.7|7888.7|7882.7|7871.7|7865.7|417
1666971300000|2022-10-28 15:35:00|7885.7|7877.7|7891.7|7885.7|7893.7|7887.7|7882.7|7876.7|150
1666971600000|2022-10-28 15:40:00|7892.7|7884.7|7891.7|7884.7|7895.7|7889.7|7889.7|7882.7|209
1666971900000|2022-10-28 15:45:00|7892.7|7885.7|7896.7|7889.7|7897.7|7891.7|7890.7|7884.7|344
1666972200000|2022-10-28 15:50:00|7897.7|7890.7|7894.7|7887.7|7900.7|7893.7|7894.7|7887.7|14
1666972500000|2022-10-28 15:55:00|7895.7|7888.7|7899.7|7893.7|7900.7|7894.7|7895.7|7888.7|44
1666972800000|2022-10-28 16:00:00|7900.7|7892.7|7893.7|7887.7|7902.7|7896.7|7893.7|7887.7|28
1666973100000|2022-10-28 16:05:00|7894.7|7888.7|7888.7|7881.7|7895.7|7889.7|7888.7|7881.7|29
1666973400000|2022-10-28 16:10:00|7889.7|7882.7|7897.7|7890.7|7897.7|7891.7|7889.7|7882.7|18
1666973700000|2022-10-28 16:15:00|7898.7|7891.7|7898.7|7891.7|7901.7|7895.7|7897.7|7890.7|18
1666974000000|2022-10-28 16:20:00|7899.7|7892.7|7905.7|7898.7|7905.7|7899.7|7899.7|7892.7|18
1666974300000|2022-10-28 16:25:00|7904.7|7897.7|7907.7|7901.7|7909.7|7902.7|7903.7|7896.7|43
1666974600000|2022-10-28 16:30:00|7908.7|7900.7|7909.7|7902.7|7910.7|7903.7|7905.7|7899.7|12
1666974900000|2022-10-28 16:35:00|7908.7|7901.7|7905.7|7898.7|7910.7|7903.7|7904.7|7898.7|18
1666975200000|2022-10-28 16:40:00|7904.7|7899.7|7904.7|7897.7|7906.7|7899.7|7899.7|7892.7|36
1666975500000|2022-10-28 16:45:00|7903.7|7896.7|7901.7|7894.7|7903.7|7896.7|7898.7|7891.7|11
1666975800000|2022-10-28 16:50:00|7900.7|7895.7|7907.7|7900.7|7907.7|7900.7|7900.7|7894.7|17
1666976100000|2022-10-28 16:55:00|7906.7|7899.7|7906.7|7899.7|7908.7|7901.7|7904.7|7896.7|20
1666976400000|2022-10-28 17:00:00|7908.7|7900.7|7906.7|7899.7|7909.7|7901.7|7905.7|7895.7|10
1666976700000|2022-10-28 17:05:00|7907.7|7900.7|7912.7|7905.7|7913.7|7907.7|7907.7|7900.7|39
1666977000000|2022-10-28 17:10:00|7911.7|7904.7|7913.7|7905.7|7915.7|7908.7|7910.7|7903.7|5
1666977300000|2022-10-28 17:15:00|7912.7|7906.7|7911.7|7905.7|7912.7|7906.7|7910.7|7902.7|19
1666977600000|2022-10-28 17:20:00|7910.7|7904.7|7913.7|7905.7|7913.7|7907.7|7908.7|7902.7|23
1666977900000|2022-10-28 17:25:00|7912.7|7907.7|7913.7|7906.7|7915.7|7908.7|7912.7|7906.7|13
1666978200000|2022-10-28 17:30:00|7914.7|7908.7|7915.7|7908.7|7916.7|7909.7|7912.7|7906.7|7
1666978500000|2022-10-28 17:35:00|7914.7|7909.7|7917.7|7909.7|7919.7|7913.7|7914.7|7908.7|21
1666978800000|2022-10-28 17:40:00|7916.7|7908.7|7916.7|7908.7|7916.7|7908.7|7914.7|7908.7|5
1666979100000|2022-10-28 17:45:00|7917.7|7909.7|7917.7|7910.7|7918.7|7911.7|7916.7|7908.7|6
1666979400000|2022-10-28 17:50:00|7918.7|7911.7|7917.7|7910.7|7919.7|7912.7|7916.7|7909.7|16
1666979700000|2022-10-28 17:55:00|7918.7|7911.7|7919.5|7907.5|7923.7|7917.7|7918.7|7907.5|29
1666980000000|2022-10-28 18:00:00|7921.2|7909.2|7919.4|7907.4|7923|7911|7917.7|7905.7|0
1666980300000|2022-10-28 18:05:00|7918.6|7906.6|7917.5|7905.5|7921|7909|7917.4|7905.4|0
1666980600000|2022-10-28 18:10:00|7917.4|7905.4|7920.9|7908.9|7920.9|7908.9|7917.3|7905.3|0
1666980900000|2022-10-28 18:15:00|7922.6|7910.6|7923.5|7911.5|7926.2|7914.2|7921.7|7909.7|0
1666981200000|2022-10-28 18:20:00|7922.7|7910.7|7922.7|7910.7|7924.4|7912.4|7922.7|7910.7|0
1666981500000|2022-10-28 18:25:00|7924.4|7912.4|7924.1|7912.1|7924.4|7912.4|7920.9|7908.9|0
1666981800000|2022-10-28 18:30:00|7922.4|7910.4|7930.6|7918.6|7930.6|7918.6|7922.4|7910.4|0
1666982100000|2022-10-28 18:35:00|7930.7|7918.7|7932.4|7920.4|7934.1|7922.1|7930.6|7918.6|0
1666982400000|2022-10-28 18:40:00|7932.3|7920.3|7935.6|7923.6|7935.6|7923.6|7932.3|7920.3|0
1666982700000|2022-10-28 18:45:00|7933.9|7921.9|7935.4|7923.4|7935.7|7923.7|7933.7|7921.7|0
1666983000000|2022-10-28 18:50:00|7935.5|7923.5|7933.6|7921.6|7937.2|7925.2|7931.9|7919.9|0
1666983300000|2022-10-28 18:55:00|7933.7|7921.7|7935.4|7923.4|7935.4|7923.4|7933.7|7921.7|0
1666983600000|2022-10-28 19:00:00|7937.1|7925.1|7933.7|7921.7|7939|7927|7933.6|7921.6|0
1666983900000|2022-10-28 19:05:00|7935.4|7923.4|7935.4|7923.4|7935.4|7923.4|7931.8|7919.8|0
1666984200000|2022-10-28 19:10:00|7935.3|7923.3|7937.1|7925.1|7937.2|7925.2|7935.3|7923.3|0
1666984500000|2022-10-28 19:15:00|7936.2|7924.2|7935.3|7923.3|7937.1|7925.1|7935.3|7923.3|0
1666984800000|2022-10-28 19:20:00|7935.4|7923.4|7935.4|7923.4|7935.4|7923.4|7933.6|7921.6|0
1666985100000|2022-10-28 19:25:00|7935.3|7923.3|7938.9|7926.9|7938.9|7926.9|7935.3|7923.3|0
1666985400000|2022-10-28 19:30:00|7938.8|7926.8|7940.6|7928.6|7940.6|7928.6|7936.2|7924.2|0
1666985700000|2022-10-28 19:35:00|7940.5|7928.5|7938.7|7926.7|7940.5|7928.5|7935.3|7923.3|0
1666986000000|2022-10-28 19:40:00|7938.6|7926.6|7938.7|7926.7|7940.5|7928.5|7936.9|7924.9|0
1666986300000|2022-10-28 19:45:00|7937|7925|7940.4|7928.4|7940.4|7928.4|7937|7925|0
1666986600000|2022-10-28 19:50:00|7938.7|7926.7|7943.9|7931.9|7945.7|7933.7|7938.6|7926.6|0
1666986900000|2022-10-28 19:55:00|7944|7932|7944.7|7932.7|7948.8|7936.8|7943.8|7931.8|0
1666987200000|2022-10-28 20:00:00|7946.9|7934.9|7950.2|7938.2|7951.8|7939.8|7945.2|7933.2|0
1666987500000|2022-10-28 20:05:00|7950.6|7938.6|7948.1|7936.1|7950.6|7938.6|7947.8|7935.8|0
1666987800000|2022-10-28 20:10:00|7948.5|7936.5|7953.1|7941.1|7953.3|7941.3|7948.1|7936.1|0
1666988100000|2022-10-28 20:15:00|7952.8|7940.8|7957.5|7945.5|7958.6|7946.6|7952.8|7940.8|0
1666988400000|2022-10-28 20:20:00|7957.2|7945.2|7958.4|7946.4|7958.9|7946.9|7956.8|7944.8|0
1666988700000|2022-10-28 20:25:00|7958.6|7946.6|7961.8|7949.8|7961.9|7949.9|7958.4|7946.4|0
1666989000000|2022-10-28 20:30:00|7961.9|7949.9|7961.4|7949.4|7963.9|7951.9|7961.1|7949.1|0
1666989300000|2022-10-28 20:35:00|7961.6|7949.6|7962.5|7950.5|7963.1|7951.1|7961.4|7949.4|0
1666989600000|2022-10-28 20:40:00|7963.1|7951.1|7962.5|7950.5|7963.1|7951.1|7962.1|7950.1|0
1666989900000|2022-10-28 20:45:00|7962.4|7950.4|7961.9|7949.9|7962.6|7950.6|7961.6|7949.6|0
1666990200000|2022-10-28 20:50:00|7962.3|7950.3|7963.6|7951.6|7965|7953|7962.3|7950.3|0
1666990500000|2022-10-28 20:55:00|7963.7|7951.7|7963.8|7951.8|7963.9|7951.9|7963.2|7951.2|0
1666990800000|2022-10-28 21:00:00|7963.7|7951.7|7963.7|7951.7|7963.7|7951.7|7963.7|7951.7|0
1667167200000|2022-10-30 22:00:00|7943.8|7931.8|7939.4|7927.4|7944|7932|7938.2|7926.2|0
1667167500000|2022-10-30 22:05:00|7939.1|7927.1|7938.2|7926.2|7939.1|7927.1|7934.3|7922.3|0
1667167800000|2022-10-30 22:10:00|7938.4|7926.4|7938.4|7926.4|7939.8|7927.8|7936.1|7924.1|0
1667168100000|2022-10-30 22:15:00|7938.7|7926.7|7940.1|7928.1|7940.1|7928.1|7937.8|7925.8|0
1667168400000|2022-10-30 22:20:00|7939.8|7927.8|7940.1|7928.1|7940.1|7928.1|7938.7|7926.7|0
1667168700000|2022-10-30 22:25:00|7940.3|7928.3|7937.8|7925.8|7940.5|7928.5|7937.7|7925.7|0
1667169000000|2022-10-30 22:30:00|7937.9|7925.9|7937.7|7925.7|7939.8|7927.8|7937.1|7925.1|0
1667169300000|2022-10-30 22:35:00|7937.6|7925.6|7938.3|7926.3|7938.3|7926.3|7937.1|7925.1|0
1667169600000|2022-10-30 22:40:00|7938.5|7926.5|7938|7926|7942.5|7930.5|7937.3|7925.3|0
1667169900000|2022-10-30 22:45:00|7937.8|7925.8|7941.3|7929.3|7945.3|7933.3|7937.6|7925.6|0
1667170200000|2022-10-30 22:50:00|7941.4|7929.4|7942.1|7930.1|7944.2|7932.2|7941.4|7929.4|0
1667170500000|2022-10-30 22:55:00|7941.8|7929.8|7942.5|7930.5|7942.8|7930.8|7940.7|7928.7|0
1667170800000|2022-10-30 23:00:00|7942.7|7930.7|7943.5|7931.5|7945.6|7933.6|7941.4|7929.4|0
1667171100000|2022-10-30 23:05:00|7943.7|7931.7|7946.4|7934.4|7947.5|7935.5|7943|7931|0
1667171400000|2022-10-30 23:10:00|7946.6|7934.6|7947.8|7935.8|7947.8|7935.8|7944.3|7932.3|0
1667171700000|2022-10-30 23:15:00|7947.6|7935.6|7946.6|7934.6|7949.5|7937.5|7945|7933|0
1667172000000|2022-10-30 23:20:00|7946.7|7934.7|7948.7|7936.7|7950.5|7938.5|7946.7|7934.7|0
1667172300000|2022-10-30 23:25:00|7949.1|7937.1|7944.5|7932.5|7950|7938|7944.5|7932.5|0
1667172600000|2022-10-30 23:30:00|7944.6|7932.6|7945.9|7933.9|7946.6|7934.6|7943.5|7931.5|0
1667172900000|2022-10-30 23:35:00|7945.6|7933.6|7948.4|7936.4|7949.4|7937.4|7945.2|7933.2|0
1667173200000|2022-10-30 23:40:00|7948.2|7936.2|7943.8|7931.8|7948.7|7936.7|7943.3|7931.3|0
1667173500000|2022-10-30 23:45:00|7943.4|7931.4|7942.4|7930.4|7944.5|7932.5|7942|7930|0
1667173800000|2022-10-30 23:50:00|7942.6|7930.6|7943.5|7931.5|7944.6|7932.6|7941.7|7929.7|0
1667174100000|2022-10-30 23:55:00|7943.9|7931.9|7942.5|7930.5|7943.9|7931.9|7941.8|7929.8|0
1667174400000|2022-10-31 00:00:00|7942.8|7930.8|7944.6|7932.6|7945.4|7933.4|7942.5|7930.5|0
1667174700000|2022-10-31 00:05:00|7944.4|7932.4|7943.9|7931.9|7946.7|7934.7|7943.5|7931.5|0
1667175000000|2022-10-31 00:10:00|7944.1|7932.1|7940.8|7928.8|7945.6|7933.6|7940.4|7928.4|0
1667175300000|2022-10-31 00:15:00|7908.4|7896.4|7919.5|7907.5|7923|7911|7908.4|7896.4|0
1667175600000|2022-10-31 00:20:00|7918.7|7906.7|7914.3|7902.3|7918.7|7906.7|7912.6|7900.6|0
1667175900000|2022-10-31 00:25:00|7914.4|7902.4|7916.1|7904.1|7916.1|7904.1|7914.3|7902.3|0
1667176200000|2022-10-31 00:30:00|7916|7904|7914.3|7902.3|7917.8|7905.8|7914.3|7902.3|0
1667176500000|2022-10-31 00:35:00|7916|7904|7912.6|7900.6|7916|7904|7910.9|7898.9|0
1667176800000|2022-10-31 00:40:00|7912.5|7900.5|7910|7898|7912.6|7900.6|7910|7898|0
1667177100000|2022-10-31 00:45:00|7926.7|7914.7|7928.3|7916.3|7928.3|7916.3|7924.8|7912.8|0
1667177400000|2022-10-31 00:50:00|7928.5|7916.5|7928.5|7916.5|7928.5|7916.5|7926.7|7914.7|0
1667177700000|2022-10-31 00:55:00|7928.6|7916.6|7926.8|7914.8|7928.6|7916.6|7926.8|7914.8|0
1667178000000|2022-10-31 01:00:00|7925.9|7913.9|7923.4|7911.4|7926|7914|7923.4|7911.4|0
1667178300000|2022-10-31 01:05:00|7925.1|7913.1|7925.1|7913.1|7926.9|7914.9|7924.3|7912.3|0
1667178600000|2022-10-31 01:10:00|7925.2|7913.2|7923.4|7911.4|7926.9|7914.9|7923.4|7911.4|0
1667178900000|2022-10-31 01:15:00|7921.7|7909.7|7923.4|7911.4|7923.5|7911.5|7918.2|7906.2|0
1667179200000|2022-10-31 01:20:00|7922.5|7910.5|7923.4|7911.4|7925.1|7913.1|7921.7|7909.7|0
1667179500000|2022-10-31 01:25:00|7922.5|7910.5|7923.4|7911.4|7926.9|7914.9|7922.5|7910.5|0
1667179800000|2022-10-31 01:30:00|7924.3|7912.3|7918.3|7906.3|7925.1|7913.1|7914.8|7902.8|0
1667180100000|2022-10-31 01:35:00|7918.2|7906.2|7921.7|7909.7|7923.4|7911.4|7916.6|7904.6|0
1667180400000|2022-10-31 01:40:00|7922.6|7910.6|7921.7|7909.7|7923.4|7911.4|7920|7908|0
1667180700000|2022-10-31 01:45:00|7923.4|7911.4|7927|7915|7930.4|7918.4|7921.7|7909.7|0
1667181000000|2022-10-31 01:50:00|7927.8|7915.8|7928.7|7916.7|7930.4|7918.4|7925.2|7913.2|0
1667181300000|2022-10-31 01:55:00|7930.4|7918.4|7928.7|7916.7|7932.2|7920.2|7928.7|7916.7|0
1667181600000|2022-10-31 02:00:00|7927.9|7915.9|7925.2|7913.2|7932.2|7920.2|7925.2|7913.2|0
1667181900000|2022-10-31 02:05:00|7925.3|7913.3|7923.5|7911.5|7925.3|7913.3|7922.7|7910.7|0
1667182200000|2022-10-31 02:10:00|7922.7|7910.7|7921.8|7909.8|7923.5|7911.5|7921.8|7909.8|0
1667182500000|2022-10-31 02:15:00|7923.5|7911.5|7923.5|7911.5|7925.2|7913.2|7921.8|7909.8|0
1667182800000|2022-10-31 02:20:00|7921.8|7909.8|7923.5|7911.5|7923.5|7911.5|7921.8|7909.8|0
1667183100000|2022-10-31 02:25:00|7922.7|7910.7|7923.6|7911.6|7927|7915|7921.8|7909.8|0
1667183400000|2022-10-31 02:30:00|7923.5|7911.5|7928.7|7916.7|7928.8|7916.8|7923.5|7911.5|0
1667183700000|2022-10-31 02:35:00|7928.8|7916.8|7928.8|7916.8|7928.8|7916.8|7927.1|7915.1|0
1667184000000|2022-10-31 02:40:00|7930.5|7918.5|7927.1|7915.1|7930.5|7918.5|7927.1|7915.1|0
1667184300000|2022-10-31 02:45:00|7925.4|7913.4|7925.4|7913.4|7927.1|7915.1|7925.4|7913.4|0
1667184600000|2022-10-31 02:50:00|7927.1|7915.1|7923.7|7911.7|7927.1|7915.1|7923.6|7911.6|0
1667184900000|2022-10-31 02:55:00|7923.6|7911.6|7923.6|7911.6|7923.7|7911.7|7923.6|7911.6|0
1667185200000|2022-10-31 03:00:00|7923.7|7911.7|7923.7|7911.7|7925.4|7913.4|7923.6|7911.6|0
1667185500000|2022-10-31 03:05:00|7923.6|7911.6|7928.8|7916.8|7928.8|7916.8|7922|7910|0
1667185800000|2022-10-31 03:10:00|7928.9|7916.9|7927.1|7915.1|7930.5|7918.5|7927.1|7915.1|0
1667186100000|2022-10-31 03:15:00|7928.8|7916.8|7925.4|7913.4|7928.8|7916.8|7925.4|7913.4|0
1667186400000|2022-10-31 03:20:00|7923.7|7911.7|7925.4|7913.4|7925.4|7913.4|7923.7|7911.7|0
1667186700000|2022-10-31 03:25:00|7927.1|7915.1|7923.6|7911.6|7927.1|7915.1|7923.6|7911.6|0
1667187000000|2022-10-31 03:30:00|7922.8|7910.8|7923.6|7911.6|7925.3|7913.3|7921.8|7909.8|0
1667187300000|2022-10-31 03:35:00|7925.3|7913.3|7923.6|7911.6|7925.3|7913.3|7923.6|7911.6|0
1667187600000|2022-10-31 03:40:00|7925.3|7913.3|7925.3|7913.3|7925.3|7913.3|7923.6|7911.6|0
1667187900000|2022-10-31 03:45:00|7925.4|7913.4|7928.8|7916.8|7928.9|7916.9|7925.4|7913.4|0
1667188200000|2022-10-31 03:50:00|7928.9|7916.9|7930.6|7918.6|7934|7922|7928.8|7916.8|0
1667188500000|2022-10-31 03:55:00|7932.3|7920.3|7928.9|7916.9|7932.3|7920.3|7928.9|7916.9|0
1667188800000|2022-10-31 04:00:00|7930.6|7918.6|7928.9|7916.9|7930.6|7918.6|7928.9|7916.9|0
1667189100000|2022-10-31 04:05:00|7930.6|7918.6|7928.9|7916.9|7930.6|7918.6|7928.8|7916.8|0
1667189400000|2022-10-31 04:10:00|7928.8|7916.8|7927.1|7915.1|7928.9|7916.9|7927.1|7915.1|0
1667190000000|2022-10-31 04:20:00|7925.4|7913.4|7925.4|7913.4|7925.4|7913.4|7925.4|7913.4|0
1667190300000|2022-10-31 04:25:00|7924.5|7912.5|7925.4|7913.4|7925.4|7913.4|7923.7|7911.7|0
1667190600000|2022-10-31 04:30:00|7923.7|7911.7|7922|7910|7923.7|7911.7|7922|7910|0
1667190900000|2022-10-31 04:35:00|7923.7|7911.7|7922|7910|7923.7|7911.7|7922|7910|0
1667191200000|2022-10-31 04:40:00|7922.1|7910.1|7923.7|7911.7|7925.5|7913.5|7922|7910|0
1667191500000|2022-10-31 04:45:00|7922|7910|7922|7910|7922|7910|7922|7910|0
1667191800000|2022-10-31 04:50:00|7921.9|7909.9|7922|7910|7922|7910|7921.9|7909.9|0
1667192100000|2022-10-31 04:55:00|7921.9|7909.9|7922|7910|7922|7910|7921.9|7909.9|0
1667192400000|2022-10-31 05:00:00|7921.9|7909.9|7923.7|7911.7|7925.4|7913.4|7918.5|7906.5|0
1667192700000|2022-10-31 05:05:00|7925.4|7913.4|7927.2|7915.2|7930.6|7918.6|7925.4|7913.4|0
1667193000000|2022-10-31 05:10:00|7925.5|7913.5|7923.7|7911.7|7925.5|7913.5|7923.7|7911.7|0
1667193300000|2022-10-31 05:15:00|7922.8|7910.8|7925.4|7913.4|7925.4|7913.4|7922|7910|0
1667193600000|2022-10-31 05:20:00|7923.7|7911.7|7923.7|7911.7|7925.4|7913.4|7923.7|7911.7|0
1667193900000|2022-10-31 05:25:00|7925.4|7913.4|7923.8|7911.8|7925.4|7913.4|7922|7910|0
1667194200000|2022-10-31 05:30:00|7923.7|7911.7|7923.7|7911.7|7925.5|7913.5|7922|7910|0
1667194500000|2022-10-31 05:35:00|7923.8|7911.8|7923.7|7911.7|7927.2|7915.2|7923.7|7911.7|0
1667194800000|2022-10-31 05:40:00|7925.4|7913.4|7922|7910|7925.4|7913.4|7922|7910|0
1667195100000|2022-10-31 05:45:00|7922.8|7910.8|7916.8|7904.8|7923.7|7911.7|7916.8|7904.8|0
1667195400000|2022-10-31 05:50:00|7916|7904|7922|7910|7922|7910|7915.1|7903.1|0
1667195700000|2022-10-31 05:55:00|7922.8|7910.8|7925.4|7913.4|7925.4|7913.4|7920.2|7908.2|0
1667196000000|2022-10-31 06:00:00|7907.9|7895.9|7906.1|7894.1|7909.6|7897.6|7906.1|7894.1|0
1667196300000|2022-10-31 06:05:00|7906.2|7894.2|7907.8|7895.8|7907.8|7895.8|7905.3|7893.3|0
1667196600000|2022-10-31 06:10:00|7907|7895|7906|7894|7907|7895|7904.3|7892.3|0
1667196900000|2022-10-31 06:15:00|7925.3|7913.3|7921.8|7909.8|7925.3|7913.3|7920.1|7908.1|0
1667197200000|2022-10-31 06:20:00|7920.9|7908.9|7920.3|7908.3|7921.8|7909.8|7918.5|7906.5|0
1667197500000|2022-10-31 06:25:00|7920.2|7908.2|7920.2|7908.2|7922|7910|7920.2|7908.2|0
1667197800000|2022-10-31 06:30:00|7918.5|7906.5|7918.5|7906.5|7920.3|7908.3|7918.5|7906.5|0
1667198100000|2022-10-31 06:35:00|7916.8|7904.8|7916.8|7904.8|7918.6|7906.6|7916.8|7904.8|0
1667198400000|2022-10-31 06:40:00|7917.7|7905.7|7920.3|7908.3|7920.3|7908.3|7917.7|7905.7|0
1667198700000|2022-10-31 06:45:00|7919.5|7907.5|7916|7904|7920.3|7908.3|7915.2|7903.2|0
1667199000000|2022-10-31 06:50:00|7916.9|7904.9|7916.9|7904.9|7917|7905|7915.1|7903.1|0
1667199300000|2022-10-31 06:55:00|7917|7905|7915.2|7903.2|7917|7905|7915.2|7903.2|0
1667199600000|2022-10-31 07:00:00|7916.9|7904.9|7898.2|7893.2|7999.7|7994.7|7898.2|7893.2|84
1667199900000|2022-10-31 07:05:00|7899.7|7894.7|7892.2|7887.2|7901.2|7896.2|7890.2|7885.2|50
1667200200000|2022-10-31 07:10:00|7896.7|7891.7|7890.7|7885.7|7897.7|7892.7|7890.7|7885.7|65
1667200500000|2022-10-31 07:15:00|7890.2|7885.2|7890.7|7885.7|7891.7|7886.7|7887.2|7882.2|43
1667200800000|2022-10-31 07:20:00|7891.2|7886.2|7890.2|7885.2|7894.7|7889.7|7887.2|7882.2|31
1667201100000|2022-10-31 07:25:00|7889.7|7884.7|7891.2|7886.2|7892.7|7887.7|7886.2|7881.2|29
1667201400000|2022-10-31 07:30:00|7892.2|7887.2|7896.7|7891.7|7897.7|7892.7|7891.7|7886.7|40
1667201700000|2022-10-31 07:35:00|7895.7|7890.7|7896.2|7891.2|7896.7|7891.7|7895.2|7890.2|9
1667202000000|2022-10-31 07:40:00|7896.7|7891.7|7898.2|7893.2|7901.2|7896.2|7896.7|7891.7|10
1667202300000|2022-10-31 07:45:00|7897.7|7892.7|7891.7|7886.7|7897.7|7892.7|7891.2|7886.2|8
1667202600000|2022-10-31 07:50:00|7892.2|7887.2|7892.7|7887.7|7893.7|7888.7|7890.7|7885.7|9
1667202900000|2022-10-31 07:55:00|7893.2|7888.2|7901.2|7896.2|7903.2|7898.2|7888.7|7883.7|136
1667203200000|2022-10-31 08:00:00|7900.2|7895.2|7891.2|7886.2|7900.2|7895.2|7879.2|7874.2|591
1667203500000|2022-10-31 08:05:00|7890.7|7885.7|7861.2|7856.2|7892.2|7887.2|7860.7|7855.7|240
1667203800000|2022-10-31 08:10:00|7863.7|7858.7|7873.7|7868.7|7883.7|7878.7|7863.7|7858.7|174
1667204100000|2022-10-31 08:15:00|7872.7|7867.7|7894.7|7889.7|7894.7|7889.7|7872.7|7867.7|213
1667204400000|2022-10-31 08:20:00|7895.7|7890.7|7890.7|7885.7|7898.7|7893.7|7890.2|7885.2|145
1667204700000|2022-10-31 08:25:00|7890.2|7885.2|7895.7|7890.7|7900.7|7895.7|7889.2|7884.2|137
1667205000000|2022-10-31 08:30:00|7895.2|7890.2|7892.7|7887.7|7896.7|7891.7|7885.2|7880.2|132
1667205300000|2022-10-31 08:35:00|7892.2|7887.2|7888.7|7883.7|7894.2|7889.2|7885.7|7880.7|50
1667205600000|2022-10-31 08:40:00|7888.2|7883.2|7880.7|7875.7|7891.2|7886.2|7880.7|7875.7|81
1667205900000|2022-10-31 08:45:00|7881.7|7876.7|7887|7882|7888.7|7883.7|7878.2|7873.2|63
1667206200000|2022-10-31 08:50:00|7887.5|7882.5|7884|7879|7890|7885|7883|7878|61
1667206500000|2022-10-31 08:55:00|7883.5|7878.5|7886|7881|7889.5|7884.5|7883.5|7878.5|50
1667206800000|2022-10-31 09:00:00|7888|7883|7894|7889|7895|7890|7885.5|7880.5|55
1667207100000|2022-10-31 09:05:00|7894.5|7889.5|7894|7889|7899|7894|7893.5|7888.5|42
1667207400000|2022-10-31 09:10:00|7894.5|7889.5|7904|7899|7906|7901|7894|7889|52
1667207700000|2022-10-31 09:15:00|7904.5|7899.5|7901|7896|7906|7901|7900|7895|61
1667208000000|2022-10-31 09:20:00|7901.5|7896.5|7906.5|7901.5|7906.5|7901.5|7901|7896|55
1667208300000|2022-10-31 09:25:00|7907|7902|7901|7896|7908.5|7903.5|7898.5|7893.5|51
1667208600000|2022-10-31 09:30:00|7901.5|7896.5|7905|7900|7907|7902|7901|7896|53
1667208900000|2022-10-31 09:35:00|7904.5|7899.5|7906.5|7901.5|7907|7902|7901.5|7896.5|34
1667209200000|2022-10-31 09:40:00|7907|7902|7901.5|7896.5|7907.5|7902.5|7900.5|7895.5|21
1667209500000|2022-10-31 09:45:00|7902|7897|7902|7897|7905|7900|7897.5|7892.5|43
1667209800000|2022-10-31 09:50:00|7901.5|7896.5|7901|7896|7903.5|7898.5|7900|7895|19
1667210100000|2022-10-31 09:55:00|7900.5|7895.5|7900|7895|7901|7896|7895.5|7890.5|24
1667210400000|2022-10-31 10:00:00|7899.5|7894.5|7903|7898|7905|7900|7896|7891|54
1667210700000|2022-10-31 10:05:00|7902|7897|7907|7902|7910.5|7905.5|7901.5|7896.5|43
1667211000000|2022-10-31 10:10:00|7907.5|7902.5|7908|7903|7908|7903|7902.5|7897.5|31
1667211300000|2022-10-31 10:15:00|7907.5|7902.5|7908|7903|7908|7903|7904|7899|46
1667211600000|2022-10-31 10:20:00|7908.5|7903.5|7906|7901|7909|7904|7901.5|7896.5|45
1667211900000|2022-10-31 10:25:00|7905.5|7900.5|7900.5|7895.5|7906|7901|7900.5|7895.5|65
1667212200000|2022-10-31 10:30:00|7899.5|7894.5|7902|7897|7905|7900|7898|7893|36
1667212500000|2022-10-31 10:35:00|7902.5|7897.5|7903|7898|7909|7904|7901.5|7896.5|21
1667212800000|2022-10-31 10:40:00|7903.5|7898.5|7902|7897|7904.5|7899.5|7900|7895|28
1667213100000|2022-10-31 10:45:00|7902.5|7897.5|7908|7903|7913.5|7908.5|7902|7897|59
1667213400000|2022-10-31 10:50:00|7907.5|7902.5|7901.5|7896.5|7909|7904|7901|7896|31
1667213700000|2022-10-31 10:55:00|7902|7897|7906|7901|7906.5|7901.5|7901.5|7896.5|37
1667214000000|2022-10-31 11:00:00|7906.5|7901.5|7912|7907|7917|7912|7906|7901|57
1667214300000|2022-10-31 11:05:00|7911.5|7906.5|7912.5|7907.5|7913.5|7908.5|7908.5|7903.5|64
1667214600000|2022-10-31 11:10:00|7913|7908|7918|7913|7920|7915|7912.5|7907.5|91
1667214900000|2022-10-31 11:15:00|7918.5|7913.5|7917|7912|7921|7916|7915.5|7910.5|82
1667215200000|2022-10-31 11:20:00|7916.5|7911.5|7915.5|7910.5|7917.5|7912.5|7911|7906|74
1667215500000|2022-10-31 11:25:00|7916|7911|7920.5|7915.5|7921|7916|7915.5|7910.5|51
1667215800000|2022-10-31 11:30:00|7921|7916|7917.5|7912.5|7921|7916|7917.5|7912.5|92
1667216100000|2022-10-31 11:35:00|7918|7913|7916.5|7911.5|7919.5|7914.5|7915.5|7910.5|55
1667216400000|2022-10-31 11:40:00|7917|7912|7917|7912|7920|7915|7916|7911|49
1667216700000|2022-10-31 11:45:00|7917.5|7912.5|7914.5|7909.5|7918|7913|7913.5|7908.5|50
1667217000000|2022-10-31 11:50:00|7914|7909|7905.5|7900.5|7914.5|7909.5|7902.5|7897.5|39
1667217300000|2022-10-31 11:55:00|7905|7900|7906|7901|7910|7905|7904.5|7899.5|28
1667217600000|2022-10-31 12:00:00|7905.5|7900.5|7903|7898|7907.5|7902.5|7901.5|7896.5|43
1667217900000|2022-10-31 12:05:00|7903.5|7898.5|7903|7898|7904|7899|7900.5|7895.5|22
1667218200000|2022-10-31 12:10:00|7903.5|7898.5|7907.5|7902.5|7908|7903|7901.5|7896.5|29
1667218500000|2022-10-31 12:15:00|7907|7902|7906|7901|7911.5|7906.5|7905|7900|26
1667218800000|2022-10-31 12:20:00|7905.5|7900.5|7903.5|7898.5|7908|7903|7901|7896|27
1667219100000|2022-10-31 12:25:00|7904|7899|7904.5|7899.5|7906.5|7901.5|7903.5|7898.5|26
1667219400000|2022-10-31 12:30:00|7905|7900|7904|7899|7906|7901|7901|7896|40
1667219700000|2022-10-31 12:35:00|7904.5|7899.5|7905.5|7900.5|7905.5|7900.5|7901.5|7896.5|36
1667220000000|2022-10-31 12:40:00|7905|7900|7906|7901|7907.5|7902.5|7904.5|7899.5|13
1667220300000|2022-10-31 12:45:00|7905.5|7900.5|7913.6|7908.6|7919.1|7914.1|7905.5|7900.5|29
1667220600000|2022-10-31 12:50:00|7914.1|7909.1|7918.1|7913.1|7919.1|7914.1|7911.6|7906.6|35
1667220900000|2022-10-31 12:55:00|7918.6|7913.6|7917.6|7912.6|7919.6|7914.6|7914.1|7909.1|24
1667221200000|2022-10-31 13:00:00|7918.1|7913.1|7919.6|7914.6|7920.6|7915.6|7914.6|7909.6|33
1667221500000|2022-10-31 13:05:00|7920.1|7915.1|7920.6|7915.6|7921.1|7916.1|7917.6|7912.6|23
1667221800000|2022-10-31 13:10:00|7921.6|7916.6|7920.6|7915.6|7924.6|7919.6|7919.6|7914.6|44
1667222100000|2022-10-31 13:15:00|7919.6|7914.6|7918.1|7913.1|7922.1|7917.1|7917.6|7912.6|51
1667222400000|2022-10-31 13:20:00|7917.6|7912.6|7916.6|7911.6|7918.1|7913.1|7913.6|7908.6|42
1667222700000|2022-10-31 13:25:00|7917.1|7912.1|7910.1|7905.1|7917.6|7912.6|7909.1|7904.1|55
1667223000000|2022-10-31 13:30:00|7910.6|7905.6|7923.6|7918.6|7924.1|7919.1|7907.6|7902.6|165
1667223300000|2022-10-31 13:35:00|7922.6|7917.6|7919.6|7914.6|7926.1|7921.1|7917.1|7912.1|59
1667223600000|2022-10-31 13:40:00|7919.1|7914.1|7920.1|7915.1|7924.6|7919.6|7916.1|7911.1|58
1667223900000|2022-10-31 13:45:00|7920.6|7915.6|7909.6|7904.6|7922.1|7917.1|7909.6|7904.6|92
1667224200000|2022-10-31 13:50:00|7909.1|7904.1|7920.1|7915.1|7921.1|7916.1|7905.6|7900.6|48
1667224500000|2022-10-31 13:55:00|7919.6|7914.6|7914.6|7909.6|7920.6|7915.6|7912.1|7907.1|40
1667224800000|2022-10-31 14:00:00|7913.6|7908.6|7929.2|7924.2|7929.2|7924.2|7913.6|7908.6|60
1667225100000|2022-10-31 14:05:00|7928.7|7923.7|7927.5|7922.5|7929.5|7924.5|7922.5|7917.5|75
1667225400000|2022-10-31 14:10:00|7927|7922|7934|7929|7934.5|7929.5|7922.5|7917.5|69
1667225700000|2022-10-31 14:15:00|7934.5|7929.5|7942|7937|7945.5|7940.5|7933|7928|103
1667226000000|2022-10-31 14:20:00|7941.5|7936.5|7934.5|7929.5|7944|7939|7933|7928|54
1667226300000|2022-10-31 14:25:00|7934|7929|7939.5|7934.5|7940|7935|7933.5|7928.5|52
1667226600000|2022-10-31 14:30:00|7939|7934|7934.5|7929.5|7940.5|7935.5|7931|7926|50
1667226900000|2022-10-31 14:35:00|7935|7930|7943|7938|7945|7940|7932.5|7927.5|75
1667227200000|2022-10-31 14:40:00|7942|7937|7947|7942|7950.5|7945.5|7942|7937|96
1667227500000|2022-10-31 14:45:00|7947.5|7942.5|7942.5|7937.5|7952.5|7947.5|7942|7937|37
1667227800000|2022-10-31 14:50:00|7942|7937|7945.5|7940.5|7947.5|7942.5|7940|7935|54
1667228100000|2022-10-31 14:55:00|7945|7940|7943|7938|7946|7941|7938.5|7933.5|59
1667228400000|2022-10-31 15:00:00|7943.5|7938.5|7948|7943|7950|7945|7943|7938|111
1667228700000|2022-10-31 15:05:00|7947.5|7942.5|7951|7946|7956|7951|7944.5|7939.5|74
1667229000000|2022-10-31 15:10:00|7950.7|7945.7|7954.2|7949.2|7954.7|7949.7|7950.2|7945.2|46
1667229300000|2022-10-31 15:15:00|7954.7|7949.7|7949.7|7944.7|7954.7|7949.7|7948.2|7943.2|64
1667229600000|2022-10-31 15:20:00|7950.2|7945.2|7957.2|7952.2|7959.2|7954.2|7947.7|7942.7|113
1667229900000|2022-10-31 15:25:00|7957.7|7952.7|7955.7|7950.7|7959.7|7954.7|7953.7|7948.7|51
1667230200000|2022-10-31 15:30:00|7955.2|7950.2|7951.2|7946.2|7956.2|7951.2|7950.2|7945.2|93
1667230500000|2022-10-31 15:35:00|7950.7|7945.7|7942.7|7937.7|7952.7|7947.7|7942.7|7937.7|71
1667230800000|2022-10-31 15:40:00|7943.2|7938.2|7943.7|7938.7|7949.2|7944.2|7942.7|7937.7|95
1667231100000|2022-10-31 15:45:00|7944.2|7939.2|7945.7|7940.7|7945.7|7940.7|7941.7|7936.7|85
1667231400000|2022-10-31 15:50:00|7945.2|7940.2|7942.2|7937.2|7945.7|7940.7|7940.2|7935.2|90
1667231700000|2022-10-31 15:55:00|7941.7|7936.7|7932.2|7927.2|7942.7|7937.7|7928.7|7923.7|231
1667232000000|2022-10-31 16:00:00|7932.7|7927.7|7930.7|7925.7|7933.7|7928.7|7928.2|7923.2|139
1667232300000|2022-10-31 16:05:00|7930.2|7925.2|7928.7|7923.7|7933.7|7928.7|7925.2|7920.2|137
1667232600000|2022-10-31 16:10:00|7929.2|7924.2|7941.2|7936.2|7941.2|7936.2|7927.7|7922.7|119
1667232900000|2022-10-31 16:15:00|7940.7|7935.7|7945.7|7940.7|7950.7|7945.7|7940.2|7935.2|158
1667233200000|2022-10-31 16:20:00|7946.7|7941.7|7951.2|7946.2|7952.7|7947.7|7944.7|7939.7|225
1667233500000|2022-10-31 16:25:00|7950.7|7945.7|7959.7|7954.7|7961.7|7956.7|7949.7|7944.7|742
1667233800000|2022-10-31 16:30:00|7954.4|7948.4|7952.4|7946.4|7958.4|7952.4|7942.4|7936.4|1198
1667234100000|2022-10-31 16:35:00|7953.4|7944.4|7942.4|7936.4|7953.4|7944.4|7940.4|7933.4|158
1667234400000|2022-10-31 16:40:00|7943.4|7937.4|7942.4|7936.4|7945.4|7938.4|7936.4|7930.4|32
1667234700000|2022-10-31 16:45:00|7941.4|7935.4|7940.4|7933.4|7942.4|7935.4|7936.4|7929.4|42
1667235000000|2022-10-31 16:50:00|7941.4|7934.4|7938.4|7931.4|7945.4|7938.4|7937.4|7930.4|35
1667235300000|2022-10-31 16:55:00|7937.4|7930.4|7959.4|7953.4|7960.4|7953.4|7937.4|7930.4|213
1667235600000|2022-10-31 17:00:00|7960.4|7952.4|7954.4|7947.4|7960.4|7952.4|7954.4|7947.4|20
1667235900000|2022-10-31 17:05:00|7953.4|7946.4|7958.4|7951.4|7958.4|7952.4|7951.4|7944.4|21
1667236200000|2022-10-31 17:10:00|7957.4|7950.4|7958.4|7951.4|7959.4|7952.4|7956.4|7949.4|7
1667236500000|2022-10-31 17:15:00|7957.4|7950.4|7962.4|7955.4|7962.4|7956.4|7956.4|7950.4|15
1667236800000|2022-10-31 17:20:00|7961.4|7956.4|7965.4|7958.4|7965.4|7958.4|7961.4|7954.4|28
1667237100000|2022-10-31 17:25:00|7964.4|7957.4|7964.4|7957.4|7964.4|7957.4|7960.4|7953.4|35
1667237400000|2022-10-31 17:30:00|7963.4|7956.4|7963.4|7957.4|7964.4|7957.4|7961.4|7955.4|8
1667237700000|2022-10-31 17:35:00|7962.4|7956.4|7964.4|7957.4|7965.4|7958.4|7962.4|7956.4|16
1667238000000|2022-10-31 17:40:00|7963.4|7956.4|7961.4|7954.4|7964.4|7958.4|7961.4|7954.4|17
1667238300000|2022-10-31 17:45:00|7960.4|7953.4|7956.4|7949.4|7961.4|7954.4|7956.4|7949.4|11
1667238600000|2022-10-31 17:50:00|7957.4|7951.4|7960.4|7953.4|7960.4|7954.4|7952.4|7946.4|42
1667238900000|2022-10-31 17:55:00|7961.4|7954.4|7959.4|7952.4|7965.4|7957.4|7959.4|7951.4|16
1667239200000|2022-10-31 18:00:00|7958.4|7951.4|7963.4|7955.4|7965.4|7958.4|7957.4|7950.4|16
1667239500000|2022-10-31 18:05:00|7962.4|7954.4|7970.4|7962.4|8010.4|8005.4|7961.4|7952.4|173
1667239800000|2022-10-31 18:10:00|7972.4|7965.4|7973.4|7965.4|7975.4|7967.4|7967.4|7961.4|15
1667240100000|2022-10-31 18:15:00|7974.4|7968.4|7974.4|7967.4|7981.4|7973.4|7971.4|7963.4|30
1667240400000|2022-10-31 18:20:00|7975.4|7968.4|7976.4|7968.4|7977.4|7969.4|7972.4|7964.4|13
1667240700000|2022-10-31 18:25:00|7975.4|7966.4|7974.4|7967.4|7980.4|7972.4|7973.4|7966.4|10
1667241000000|2022-10-31 18:30:00|7975.4|7968.4|7971.4|7964.4|7980.4|7972.4|7971.4|7964.4|33
1667241300000|2022-10-31 18:35:00|7970.4|7963.4|7979.4|7971.4|7983.4|7976.4|7969.4|7960.4|30
1667241600000|2022-10-31 18:40:00|7978.4|7970.4|7978.4|7970.4|7981.4|7974.4|7975.4|7967.4|1
1667241900000|2022-10-31 18:45:00|7982.4|7969.4|7976.4|7965.4|7982.4|7975.4|7976.4|7965.4|19
1667242200000|2022-10-31 18:50:00|7979.4|7966.4|7979.4|7971.4|7979.4|7972.4|7979.4|7965.4|5
1667242500000|2022-10-31 18:55:00|7978.4|7967.4|7973.9|7961.9|7979.4|7972.4|7970.4|7958.9|25
1667242800000|2022-10-31 19:00:00|7972.2|7960.2|7966.7|7954.7|7973.9|7961.9|7966.7|7954.7|1
1667243100000|2022-10-31 19:05:00|7967.6|7955.6|7956.7|7944.7|7968.5|7956.5|7955|7943|0
1667243400000|2022-10-31 19:10:00|7956.8|7944.8|7953.5|7941.5|7958.6|7946.6|7953.4|7941.4|0
1667243700000|2022-10-31 19:15:00|7955.2|7943.2|7955.2|7943.2|7956.9|7944.9|7951.6|7939.6|0
1667244000000|2022-10-31 19:20:00|7955.3|7943.3|7957.1|7945.1|7960.6|7948.6|7951.8|7939.8|0
1667244300000|2022-10-31 19:25:00|7958.8|7946.8|7957.2|7945.2|7960.6|7948.6|7957.1|7945.1|0
1667244600000|2022-10-31 19:30:00|7957.1|7945.1|7962.5|7950.5|7962.5|7950.5|7957.1|7945.1|0
1667244900000|2022-10-31 19:35:00|7964.2|7952.2|7964.3|7952.3|7966|7954|7962.5|7950.5|0
1667245200000|2022-10-31 19:40:00|7966|7954|7966|7954|7966.1|7954.1|7964.3|7952.3|0
1667245500000|2022-10-31 19:45:00|7964.3|7952.3|7965.8|7953.8|7967.6|7955.6|7962.4|7950.4|0
1667245800000|2022-10-31 19:50:00|7964.9|7952.9|7963.8|7951.8|7967.4|7955.4|7960.5|7948.5|0
1667246100000|2022-10-31 19:55:00|7963.9|7951.9|7967.2|7955.2|7969|7957|7962.1|7950.1|0
1667246400000|2022-10-31 20:00:00|7965.5|7953.5|7962|7950|7967.3|7955.3|7962|7950|0
1667246700000|2022-10-31 20:05:00|7962.1|7950.1|7963.9|7951.9|7964.8|7952.8|7962|7950|0
1667247000000|2022-10-31 20:10:00|7963.8|7951.8|7962.1|7950.1|7963.8|7951.8|7960.3|7948.3|0
1667247300000|2022-10-31 20:15:00|7963.8|7951.8|7964.8|7952.8|7965.7|7953.7|7963.8|7951.8|0
1667247600000|2022-10-31 20:20:00|7963.9|7951.9|7965.6|7953.6|7965.7|7953.7|7963.9|7951.9|0
1667247900000|2022-10-31 20:25:00|7963.9|7951.9|7963.9|7951.9|7964.8|7952.8|7963.9|7951.9|0
1667248200000|2022-10-31 20:30:00|7964|7952|7963.9|7951.9|7964|7952|7963.9|7951.9|0
1667248500000|2022-10-31 20:35:00|7964|7952|7964|7952|7964|7952|7963.9|7951.9|0
1667248800000|2022-10-31 20:40:00|7963.9|7951.9|7962.3|7950.3|7964|7952|7962.2|7950.2|0
1667249100000|2022-10-31 20:45:00|7960.6|7948.6|7963.9|7951.9|7964|7952|7960.5|7948.5|0
1667249400000|2022-10-31 20:50:00|7965.6|7953.6|7967.3|7955.3|7969.1|7957.1|7965.6|7953.6|0
1667249700000|2022-10-31 20:55:00|7965.6|7953.6|7967.2|7955.2|7967.3|7955.3|7963.8|7951.8|0
1667250000000|2022-10-31 21:00:00|7968.3|7956.3|7966.5|7954.5|7968.3|7956.3|7966.3|7954.3|0
1667250300000|2022-10-31 21:05:00|7966.3|7954.3|7966.3|7954.3|7967.5|7955.5|7966.1|7954.1|0
1667250600000|2022-10-31 21:10:00|7966.1|7954.1|7966.3|7954.3|7966.7|7954.7|7965.8|7953.8|0
1667250900000|2022-10-31 21:15:00|7966.5|7954.5|7965.8|7953.8|7966.5|7954.5|7964.6|7952.6|0
1667251200000|2022-10-31 21:20:00|7966|7954|7965.4|7953.4|7966|7954|7965.1|7953.1|0
1667251500000|2022-10-31 21:25:00|7965.3|7953.3|7965.6|7953.6|7965.6|7953.6|7965.3|7953.3|0
1667251800000|2022-10-31 21:30:00|7965.8|7953.8|7967.5|7955.5|7969|7957|7965.8|7953.8|0
1667252100000|2022-10-31 21:35:00|7967.4|7955.4|7967.8|7955.8|7967.8|7955.8|7967.4|7955.4|0
1667252400000|2022-10-31 21:40:00|7967.4|7955.4|7967.5|7955.5|7967.7|7955.7|7967.4|7955.4|0
1667252700000|2022-10-31 21:45:00|7967.3|7955.3|7967.7|7955.7|7967.7|7955.7|7967.2|7955.2|0
1667253000000|2022-10-31 21:50:00|7967.3|7955.3|7967.5|7955.5|7967.5|7955.5|7967.2|7955.2|0
1667253300000|2022-10-31 21:55:00|7967.3|7955.3|7967.5|7955.5|7967.5|7955.5|7967.3|7955.3|0
1667253600000|2022-10-31 22:00:00|7967.6|7955.6|7966.6|7954.6|7970.3|7958.3|7965.9|7953.9|0
1667253900000|2022-10-31 22:05:00|7966.3|7954.3|7966.1|7954.1|7967.3|7955.3|7965.2|7953.2|0
1667254200000|2022-10-31 22:10:00|7966.6|7954.6|7969.8|7957.8|7969.8|7957.8|7965.9|7953.9|0
1667254500000|2022-10-31 22:15:00|7970|7958|7969.8|7957.8|7971.9|7959.9|7969.1|7957.1|0
1667254800000|2022-10-31 22:20:00|7970.2|7958.2|7971.9|7959.9|7972.4|7960.4|7970.2|7958.2|0
1667255100000|2022-10-31 22:25:00|7971.6|7959.6|7972.3|7960.3|7972.6|7960.6|7971.6|7959.6|0
1667255400000|2022-10-31 22:30:00|7972.6|7960.6|7973|7961|7974.4|7962.4|7971.9|7959.9|0
1667255700000|2022-10-31 22:35:00|7972.6|7960.6|7972.6|7960.6|7972.6|7960.6|7971.9|7959.9|0
1667256000000|2022-10-31 22:40:00|7972.4|7960.4|7972.6|7960.6|7973|7961|7971.2|7959.2|0
1667256300000|2022-10-31 22:45:00|7972.8|7960.8|7973|7961|7973|7961|7972.3|7960.3|0
1667256600000|2022-10-31 22:50:00|7972.6|7960.6|7972.3|7960.3|7973.7|7961.7|7971.9|7959.9|0
1667256900000|2022-10-31 22:55:00|7971.9|7959.9|7971.2|7959.2|7972.3|7960.3|7970.5|7958.5|0
1667257200000|2022-10-31 23:00:00|7971.9|7959.9|7975.1|7963.1|7975.4|7963.4|7971.2|7959.2|0
1667257500000|2022-10-31 23:05:00|7975.3|7963.3|7976.5|7964.5|7978.1|7966.1|7975.3|7963.3|0
1667257800000|2022-10-31 23:10:00|7976.1|7964.1|7977.4|7965.4|7977.4|7965.4|7975.4|7963.4|0
1667258100000|2022-10-31 23:15:00|7977.7|7965.7|7976.7|7964.7|7978.4|7966.4|7976.5|7964.5|0
1667258400000|2022-10-31 23:20:00|7976.9|7964.9|7976.7|7964.7|7977|7965|7976.1|7964.1|0
1667258700000|2022-10-31 23:25:00|7976.5|7964.5|7977.4|7965.4|7977.4|7965.4|7976.1|7964.1|0
1667259000000|2022-10-31 23:30:00|7977.7|7965.7|7977.4|7965.4|7978.8|7966.8|7976.1|7964.1|0
1667259300000|2022-10-31 23:35:00|7977|7965|7975.8|7963.8|7977.7|7965.7|7975.1|7963.1|0
1667259600000|2022-10-31 23:40:00|7976.1|7964.1|7977|7965|7977.4|7965.4|7976.1|7964.1|0
1667259900000|2022-10-31 23:45:00|7977.2|7965.2|7977.4|7965.4|7979.1|7967.1|7977.2|7965.2|0
1667260200000|2022-10-31 23:50:00|7977.6|7965.6|7976.1|7964.1|7977.7|7965.7|7976.1|7964.1|0
1667260500000|2022-10-31 23:55:00|7976.2|7964.2|7975.1|7963.1|7977.6|7965.6|7975.1|7963.1|0
1667260800000|2022-11-01 00:00:00|7975.4|7963.4|7975.1|7963.1|7975.8|7963.8|7973.3|7961.3|0
1667261100000|2022-11-01 00:05:00|7975.4|7963.4|7977.6|7965.6|7977.9|7965.9|7973.7|7961.7|0
1667261400000|2022-11-01 00:10:00|7977.4|7965.4|7982.2|7970.2|7982.2|7970.2|7977|7965|0
1667261700000|2022-11-01 00:15:00|7982.5|7970.5|7981.5|7969.5|7984.8|7972.8|7981.1|7969.1|0
1667262000000|2022-11-01 00:20:00|7981.1|7969.1|7984.7|7972.7|7984.8|7972.8|7980.1|7968.1|0
1667262300000|2022-11-01 00:25:00|7983.9|7971.9|7985|7973|7985|7973|7982.4|7970.4|0
1667262600000|2022-11-01 00:30:00|7986.7|7974.7|7988.4|7976.4|7988.5|7976.5|7985|7973|0
1667262900000|2022-11-01 00:35:00|7986.7|7974.7|7986.7|7974.7|7990.2|7978.2|7986.7|7974.7|0
1667263200000|2022-11-01 00:40:00|7987.6|7975.6|7985|7973|7988.4|7976.4|7985|7973|0
1667263500000|2022-11-01 00:45:00|7986.7|7974.7|7983.2|7971.2|7986.7|7974.7|7983.2|7971.2|0
1667263800000|2022-11-01 00:50:00|7984.1|7972.1|7986.7|7974.7|7986.7|7974.7|7983.2|7971.2|0
1667264100000|2022-11-01 00:55:00|7985|7973|7984.9|7972.9|7986.7|7974.7|7983.2|7971.2|0
1667264400000|2022-11-01 01:00:00|7985.8|7973.8|7988.3|7976.3|7988.4|7976.4|7985.8|7973.8|0
1667264700000|2022-11-01 01:05:00|7986.6|7974.6|7991.8|7979.8|7991.8|7979.8|7986.6|7974.6|0
1667265000000|2022-11-01 01:10:00|7990.1|7978.1|7988.4|7976.4|7991.8|7979.8|7987.5|7975.5|0
1667265300000|2022-11-01 01:15:00|7990.1|7978.1|7991.9|7979.9|7992.7|7980.7|7986.6|7974.6|0
1667265600000|2022-11-01 01:20:00|7991.8|7979.8|7993.6|7981.6|7993.6|7981.6|7991.8|7979.8|0
1667265900000|2022-11-01 01:25:00|7994.5|7982.5|7995.3|7983.3|7995.3|7983.3|7993.5|7981.5|0
1667266200000|2022-11-01 01:30:00|7997|7985|7995.2|7983.2|7998.7|7986.7|7995.2|7983.2|0
1667266500000|2022-11-01 01:35:00|7995.3|7983.3|7995.2|7983.2|7997|7985|7995.2|7983.2|0
1667266800000|2022-11-01 01:40:00|7993.5|7981.5|7995.2|7983.2|7997.9|7985.9|7993.5|7981.5|0
1667267100000|2022-11-01 01:45:00|7995.3|7983.3|7997|7985|7998.7|7986.7|7993.5|7981.5|0
1667267400000|2022-11-01 01:50:00|7998.7|7986.7|7995.3|7983.3|8000.4|7988.4|7995.3|7983.3|0
1667267700000|2022-11-01 01:55:00|7997|7985|7997|7985|7997|7985|7995.3|7983.3|0
1667268000000|2022-11-01 02:00:00|7997.1|7985.1|7998.7|7986.7|8000.5|7988.5|7997.1|7985.1|0
1667268300000|2022-11-01 02:05:00|7998.8|7986.8|8000.5|7988.5|8000.5|7988.5|7997.9|7985.9|0
1667268600000|2022-11-01 02:10:00|8000.4|7988.4|8004.1|7992.1|8004.1|7992.1|7998.7|7986.7|0
1667268900000|2022-11-01 02:15:00|8003.2|7991.2|8002.3|7990.3|8003.2|7991.2|8000.5|7988.5|0
1667269200000|2022-11-01 02:20:00|8004|7992|8004|7992|8004|7992|8004|7992|0
1667269500000|2022-11-01 02:25:00|8004.1|7992.1|8004|7992|8004.1|7992.1|8004|7992|0
1667269800000|2022-11-01 02:30:00|8004.1|7992.1|8007.5|7995.5|8007.5|7995.5|8004.1|7992.1|0
1667270100000|2022-11-01 02:35:00|8009.2|7997.2|8005.8|7993.8|8009.2|7997.2|8005.8|7993.8|0
1667270400000|2022-11-01 02:40:00|8004.9|7992.9|8007.5|7995.5|8007.5|7995.5|8004.9|7992.9|0
1667270700000|2022-11-01 02:45:00|8005.8|7993.8|8009.2|7997.2|8009.2|7997.2|8005.8|7993.8|0
1667271000000|2022-11-01 02:50:00|8007.5|7995.5|8007.5|7995.5|8009.2|7997.2|8007.5|7995.5|0
1667271300000|2022-11-01 02:55:00|8009.2|7997.2|8007.5|7995.5|8009.2|7997.2|8007.5|7995.5|0
1667271600000|2022-11-01 03:00:00|8009.2|7997.2|8007.5|7995.5|8011|7999|8007.5|7995.5|0
1667271900000|2022-11-01 03:05:00|8006.6|7994.6|8007.5|7995.5|8007.5|7995.5|8005.7|7993.7|0
1667272200000|2022-11-01 03:10:00|8008.3|7996.3|8005.7|7993.7|8009.2|7997.2|8005.7|7993.7|0
1667272500000|2022-11-01 03:15:00|8007.4|7995.4|8003.6|7991.6|8007.5|7995.5|8003.6|7991.6|0
1667272800000|2022-11-01 03:20:00|8004.4|7992.4|8003.5|7991.5|8005.3|7993.3|8003.5|7991.5|0
1667273100000|2022-11-01 03:25:00|8003.6|7991.6|8003.5|7991.5|8005.3|7993.3|8003.5|7991.5|0
1667273400000|2022-11-01 03:30:00|8003.6|7991.6|8007|7995|8007.1|7995.1|8003.6|7991.6|0
1667273700000|2022-11-01 03:35:00|8007.1|7995.1|8006.2|7994.2|8007.1|7995.1|8005.3|7993.3|0
1667274000000|2022-11-01 03:40:00|8005.3|7993.3|8004.4|7992.4|8007|7995|8003.6|7991.6|0
1667274300000|2022-11-01 03:45:00|8003.6|7991.6|8001.9|7989.9|8003.6|7991.6|8000.1|7988.1|0
1667274600000|2022-11-01 03:50:00|8001.8|7989.8|8005.3|7993.3|8005.3|7993.3|8000.1|7988.1|0
1667274900000|2022-11-01 03:55:00|8003.6|7991.6|8005.3|7993.3|8005.3|7993.3|8001.9|7989.9|0
1667275200000|2022-11-01 04:00:00|8005.4|7993.4|8004.5|7992.5|8005.4|7993.4|8003.6|7991.6|0
1667275500000|2022-11-01 04:05:00|8003.6|7991.6|8003.6|7991.6|8003.6|7991.6|8001.9|7989.9|0
1667275800000|2022-11-01 04:10:00|8003.5|7991.5|8003.6|7991.6|8003.6|7991.6|8001.8|7989.8|0
1667276100000|2022-11-01 04:15:00|8002.7|7990.7|8003.6|7991.6|8005.3|7993.3|8001.8|7989.8|0
1667276400000|2022-11-01 04:20:00|8005.3|7993.3|8004.4|7992.4|8005.3|7993.3|8003.6|7991.6|0
1667276700000|2022-11-01 04:25:00|8005.3|7993.3|8001.8|7989.8|8005.3|7993.3|8000.1|7988.1|0
1667277000000|2022-11-01 04:30:00|8001|7989|8003.6|7991.6|8003.6|7991.6|8000.1|7988.1|0
1667277300000|2022-11-01 04:35:00|8005.3|7993.3|8005.4|7993.4|8005.4|7993.4|8005.3|7993.3|0
1667277600000|2022-11-01 04:40:00|8005.3|7993.3|8005.4|7993.4|8005.4|7993.4|8003.6|7991.6|0
1667277900000|2022-11-01 04:45:00|8005.3|7993.3|8003.6|7991.6|8005.3|7993.3|8003.6|7991.6|0
1667278500000|2022-11-01 04:55:00|8001.9|7989.9|8003.6|7991.6|8003.6|7991.6|8001.9|7989.9|0
1667278800000|2022-11-01 05:00:00|8005.3|7993.3|8007|7995|8008.8|7996.8|8003.6|7991.6|0
1667279100000|2022-11-01 05:05:00|8007.1|7995.1|8010.5|7998.5|8010.5|7998.5|8007|7995|0
1667279400000|2022-11-01 05:10:00|8008.8|7996.8|8008.8|7996.8|8010.5|7998.5|8008.8|7996.8|0
1667279700000|2022-11-01 05:15:00|8008.7|7996.7|8010.5|7998.5|8010.5|7998.5|8008.7|7996.7|0
1667280000000|2022-11-01 05:20:00|8012.2|8000.2|8012.2|8000.2|8012.2|8000.2|8010.5|7998.5|0
1667280300000|2022-11-01 05:25:00|8011.3|7999.3|8014.1|8002.1|8014.1|8002.1|8010.5|7998.5|0
1667280600000|2022-11-01 05:30:00|8012.4|8000.4|8012.4|8000.4|8012.4|8000.4|8012.4|8000.4|0
1667280900000|2022-11-01 05:35:00|8012.5|8000.5|8012.5|8000.5|8014.2|8002.2|8012.4|8000.4|0
1667281200000|2022-11-01 05:40:00|8010.8|7998.8|8012.5|8000.5|8014.2|8002.2|8010.8|7998.8|0
1667281500000|2022-11-01 05:45:00|8014.2|8002.2|8016.8|8004.8|8017.7|8005.7|8014.2|8002.2|0
1667281800000|2022-11-01 05:50:00|8017.7|8005.7|8012.5|8000.5|8017.7|8005.7|8010.7|7998.7|0
1667282100000|2022-11-01 05:55:00|8012.4|8000.4|8014.1|8002.1|8015.9|8003.9|8012.4|8000.4|0
1667282400000|2022-11-01 06:00:00|8014.2|8002.2|8017.3|8005.3|8017.4|8005.4|8014.1|8002.1|0
1667282700000|2022-11-01 06:05:00|8019|8007|8015.7|8003.7|8019.1|8007.1|8015.6|8003.6|0
1667283000000|2022-11-01 06:10:00|8015.6|8003.6|8019.1|8007.1|8019.1|8007.1|8015.6|8003.6|0
1667283300000|2022-11-01 06:15:00|8019|8007|8019.1|8007.1|8020.8|8008.8|8019|8007|0
1667283600000|2022-11-01 06:20:00|8019|8007|8019|8007|8019|8007|8017.3|8005.3|0
1667283900000|2022-11-01 06:25:00|8018.2|8006.2|8019|8007|8019|8007|8017.3|8005.3|0
1667284200000|2022-11-01 06:30:00|8020.7|8008.7|8015.5|8003.5|8020.7|8008.7|8015.5|8003.5|0
1667284500000|2022-11-01 06:35:00|8016.3|8004.3|8015.4|8003.4|8017.2|8005.2|8013.7|8001.7|0
1667284800000|2022-11-01 06:40:00|8015.5|8003.5|8018.7|8006.7|8018.8|8006.8|8015.4|8003.4|0
1667285100000|2022-11-01 06:45:00|8017|8005|8017|8005|8017|8005|8013.6|8001.6|0
1667285400000|2022-11-01 06:50:00|8016.9|8004.9|8017|8005|8018.7|8006.7|8013.5|8001.5|0
1667285700000|2022-11-01 06:55:00|8015.3|8003.3|8019.6|8007.6|8020.5|8008.5|8015.3|8003.3|0
1667286000000|2022-11-01 07:00:00|8018.7|8006.7|8007.9|8002.9|8023.4|8018.4|8007.9|8002.9|133
1667286300000|2022-11-01 07:05:00|8007.4|8002.4|8013.4|8008.4|8019.9|8014.9|8006.4|8001.4|53
1667286600000|2022-11-01 07:10:00|8012.9|8007.9|8012.9|8007.9|8016.9|8011.9|8011.9|8006.9|44
1667286900000|2022-11-01 07:15:00|8013.4|8008.4|8015.4|8010.4|8015.9|8010.9|8008.4|8003.4|52
1667287200000|2022-11-01 07:20:00|8014.9|8009.9|8002.4|7997.4|8016.4|8011.4|8001.9|7996.9|55
1667287500000|2022-11-01 07:25:00|8001.9|7996.9|8003.4|7998.4|8004.9|7999.9|7997.9|7992.9|29
1667287800000|2022-11-01 07:30:00|8003.9|7998.9|8005.4|8000.4|8005.4|8000.4|7997.4|7992.4|16
1667288100000|2022-11-01 07:35:00|8004.9|7999.9|8006.4|8001.4|8008.4|8003.4|8003.4|7998.4|18
1667288400000|2022-11-01 07:40:00|8005.9|8000.9|8008.9|8003.9|8010.4|8005.4|8004.4|7999.4|10
1667288700000|2022-11-01 07:45:00|8008.4|8003.4|8009.9|8004.9|8011.9|8006.9|8005.4|8000.4|4
1667289000000|2022-11-01 07:50:00|8009.4|8004.4|8015.4|8010.4|8017.4|8012.4|8009.4|8004.4|15
1667289300000|2022-11-01 07:55:00|8014.9|8009.9|8007.9|8002.9|8020.9|8015.9|8007.4|8002.4|23
1667289600000|2022-11-01 08:00:00|8007.4|8002.4|8017.4|8012.4|8020.4|8015.4|7998.9|7993.9|518
1667289900000|2022-11-01 08:05:00|8016.4|8011.4|8009.4|8004.4|8024.9|8019.9|8005.9|8000.9|313
1667290200000|2022-11-01 08:10:00|8010.4|8005.4|8018.9|8013.9|8021.4|8016.4|8007.9|8002.9|195
1667290500000|2022-11-01 08:15:00|8019.4|8014.4|8016.9|8011.9|8025.9|8020.9|8016.4|8011.4|156
1667290800000|2022-11-01 08:20:00|8016.4|8011.4|8015.4|8010.4|8027.4|8022.4|8015.4|8010.4|172
1667291100000|2022-11-01 08:25:00|8015.9|8010.9|8022.9|8017.9|8026.4|8021.4|8008.9|8003.9|125
1667291400000|2022-11-01 08:30:00|8022.4|8017.4|8026.9|8021.9|8035.4|8030.4|8022.4|8017.4|126
1667291700000|2022-11-01 08:35:00|8027.4|8022.4|8035.9|8030.9|8041.4|8036.4|8025.4|8020.4|91
1667292000000|2022-11-01 08:40:00|8035.4|8030.4|8040.9|8035.9|8043.9|8038.9|8035.4|8030.4|143
1667292300000|2022-11-01 08:45:00|8041.4|8036.4|8046.9|8041.9|8048.9|8043.9|8040.4|8035.4|131
1667292600000|2022-11-01 08:50:00|8045.9|8040.9|8048.9|8043.9|8050.9|8045.9|8045.9|8040.9|182
1667292900000|2022-11-01 08:55:00|8049.4|8044.4|8043.9|8038.9|8050.9|8045.9|8043.9|8038.9|102
1667293200000|2022-11-01 09:00:00|8043.4|8038.4|8026.9|8021.9|8044.4|8039.4|8025.4|8020.4|196
1667293500000|2022-11-01 09:05:00|8027.4|8022.4|8032.4|8027.4|8036.9|8031.9|8025.9|8020.9|46
1667293800000|2022-11-01 09:10:00|8032.9|8027.9|8038.4|8033.4|8043.4|8038.4|8032.9|8027.9|57
1667294100000|2022-11-01 09:15:00|8038.9|8033.9|8036.4|8031.4|8038.9|8033.9|8030.9|8025.9|45
1667294400000|2022-11-01 09:20:00|8035.9|8030.9|8031.4|8026.4|8037.9|8032.9|8030.9|8025.9|62
1667294700000|2022-11-01 09:25:00|8031.9|8026.9|8024.9|8019.9|8031.9|8026.9|8024.4|8019.4|56
1667295000000|2022-11-01 09:30:00|8026.4|8021.4|8033.4|8028.4|8033.9|8028.9|8025.4|8020.4|37
1667295300000|2022-11-01 09:35:00|8032.9|8027.9|8036.4|8031.4|8037.4|8032.4|8032.9|8027.9|20
1667295600000|2022-11-01 09:40:00|8036.9|8031.9|8041.9|8036.9|8042.4|8037.4|8036.4|8031.4|59
1667295900000|2022-11-01 09:45:00|8042.4|8037.4|8042.9|8037.9|8044.4|8039.4|8040.4|8035.4|15
1667296200000|2022-11-01 09:50:00|8043.4|8038.4|8040.9|8035.9|8043.9|8038.9|8037.9|8032.9|16
1667296500000|2022-11-01 09:55:00|8041.4|8036.4|8044.9|8039.9|8044.9|8039.9|8039.9|8034.9|25
1667296800000|2022-11-01 10:00:00|8045.4|8040.4|8044.9|8039.9|8047.4|8042.4|8044.4|8039.4|17
1667297100000|2022-11-01 10:05:00|8044.4|8039.4|8043.4|8038.4|8045.9|8040.9|8040.4|8035.4|38
1667297400000|2022-11-01 10:10:00|8042.9|8037.9|8051.4|8046.4|8051.9|8046.9|8042.9|8037.9|31
1667297700000|2022-11-01 10:15:00|8051.9|8046.9|8046.9|8041.9|8051.9|8046.9|8046.4|8041.4|22
1667298000000|2022-11-01 10:20:00|8047.4|8042.4|8055.9|8050.9|8055.9|8050.9|8046.9|8041.9|52
1667298300000|2022-11-01 10:25:00|8056.4|8051.4|8052.4|8047.4|8057.9|8052.9|8051.4|8046.4|31
1667298600000|2022-11-01 10:30:00|8051.9|8046.9|8055.4|8050.4|8055.4|8050.4|8045.9|8040.9|31
1667298900000|2022-11-01 10:35:00|8054.9|8049.9|8054.4|8049.4|8057.4|8052.4|8051.9|8046.9|14
1667299200000|2022-11-01 10:40:00|8054.9|8049.9|8053.9|8048.9|8057.9|8052.9|8053.4|8048.4|36
1667299500000|2022-11-01 10:45:00|8054.4|8049.4|8060.9|8055.9|8060.9|8055.9|8051.9|8046.9|56
1667299800000|2022-11-01 10:50:00|8060.4|8055.4|8063.9|8058.9|8064.9|8059.9|8059.9|8054.9|39
1667300100000|2022-11-01 10:55:00|8063.4|8058.4|8064.9|8059.9|8064.9|8059.9|8060.9|8055.9|36
1667300400000|2022-11-01 11:00:00|8064.4|8059.4|8066.4|8061.4|8067.9|8062.9|8060.4|8055.4|36
1667300700000|2022-11-01 11:05:00|8066.9|8061.9|8066.9|8061.9|8070.4|8065.4|8064.9|8059.9|34
1667301000000|2022-11-01 11:10:00|8067.4|8062.4|8063.4|8058.4|8067.9|8062.9|8058.9|8053.9|83
1667301300000|2022-11-01 11:15:00|8063.9|8058.9|8061.9|8056.9|8064.9|8059.9|8058.9|8053.9|61
1667301600000|2022-11-01 11:20:00|8062.4|8057.4|8058.9|8053.9|8064.9|8059.9|8058.4|8053.4|15
1667301900000|2022-11-01 11:25:00|8059.4|8054.4|8060.4|8055.4|8063.9|8058.9|8059.4|8054.4|34
1667302200000|2022-11-01 11:30:00|8059.9|8054.9|8064.4|8059.4|8065.4|8060.4|8058.9|8053.9|16
1667302500000|2022-11-01 11:35:00|8063.9|8058.9|8058.9|8053.9|8065.9|8060.9|8057.9|8052.9|34
1667302800000|2022-11-01 11:40:00|8059.4|8054.4|8055.9|8050.9|8060.9|8055.9|8052.4|8047.4|18
1667303100000|2022-11-01 11:45:00|8055.4|8050.4|8050.9|8045.9|8055.9|8050.9|8049.4|8044.4|15
1667303400000|2022-11-01 11:50:00|8051.4|8046.4|8049.9|8044.9|8051.9|8046.9|8045.9|8040.9|28
1667303700000|2022-11-01 11:55:00|8050.9|8045.9|8045.9|8040.9|8050.9|8045.9|8045.9|8040.9|29
1667304000000|2022-11-01 12:00:00|8046.9|8041.9|8042.9|8037.9|8049.4|8044.4|8038.9|8033.9|105
1667304300000|2022-11-01 12:05:00|8043.4|8038.4|8043.9|8038.9|8045.4|8040.4|8039.9|8034.9|28
1667304600000|2022-11-01 12:10:00|8043.4|8038.4|8044.9|8039.9|8044.9|8039.9|8040.9|8035.9|54
1667304900000|2022-11-01 12:15:00|8045.4|8040.4|8047.4|8042.4|8048.9|8043.9|8044.9|8039.9|50
1667305200000|2022-11-01 12:20:00|8047.9|8042.9|8049.4|8044.4|8051.9|8046.9|8046.4|8041.4|55
1667305500000|2022-11-01 12:25:00|8048.9|8043.9|8054.3|8049.3|8056.3|8051.3|8048.4|8043.4|35
1667305800000|2022-11-01 12:30:00|8053.8|8048.8|8052.8|8047.8|8058.3|8053.3|8052.3|8047.3|36
1667306100000|2022-11-01 12:35:00|8053.3|8048.3|8056.8|8051.8|8057.3|8052.3|8053.3|8048.3|31
1667306400000|2022-11-01 12:40:00|8056.9|8051.9|8052.9|8047.9|8059.4|8054.4|8051.4|8046.4|63
1667306700000|2022-11-01 12:45:00|8053.4|8048.4|8057.9|8052.9|8062.4|8057.4|8052.4|8047.4|40
1667307000000|2022-11-01 12:50:00|8058.4|8053.4|8059.4|8054.4|8061.9|8056.9|8054.4|8049.4|32
1667307300000|2022-11-01 12:55:00|8059.9|8054.9|8057.9|8052.9|8061.4|8056.4|8056.4|8051.4|38
1667307600000|2022-11-01 13:00:00|8057.4|8052.4|8061.4|8056.4|8063.9|8058.9|8057.4|8052.4|79
1667307900000|2022-11-01 13:05:00|8060.4|8055.4|8064.4|8059.4|8065.4|8060.4|8059.9|8054.9|81
1667308200000|2022-11-01 13:10:00|8064.9|8059.9|8068.9|8063.9|8069.9|8064.9|8063.9|8058.9|48
1667308500000|2022-11-01 13:15:00|8069.4|8064.4|8074.9|8069.9|8074.9|8069.9|8069.4|8064.4|22
1667308800000|2022-11-01 13:20:00|8074.4|8069.4|8074.4|8069.4|8077.4|8072.4|8072.9|8067.9|33
1667309100000|2022-11-01 13:25:00|8074.9|8069.9|8071.9|8066.9|8075.9|8070.9|8070.9|8065.9|23
1667309400000|2022-11-01 13:30:00|8071.4|8066.4|8066.9|8061.9|8074.4|8069.4|8066.4|8061.4|77
1667309700000|2022-11-01 13:35:00|8067.4|8062.4|8060.4|8055.4|8068.9|8063.9|8057.9|8052.9|43
1667310000000|2022-11-01 13:40:00|8059.9|8054.9|8066.9|8061.9|8067.4|8062.4|8056.4|8051.4|36
1667310300000|2022-11-01 13:45:00|8066.4|8061.4|8059.9|8054.9|8066.4|8061.4|8057.4|8052.4|121
1667310600000|2022-11-01 13:50:00|8058.9|8053.9|8052.9|8047.9|8059.4|8054.4|8051.4|8046.4|115
1667310900000|2022-11-01 13:55:00|8053.4|8048.4|8051.9|8046.9|8055.4|8050.4|8050.4|8045.4|49
1667311200000|2022-11-01 14:00:00|8054.4|8049.4|8039.9|8034.9|8054.4|8049.4|8033.9|8028.9|202
1667311500000|2022-11-01 14:05:00|8040.4|8035.4|8023.4|8018.4|8046.4|8041.4|8022.9|8017.9|138
1667311800000|2022-11-01 14:10:00|8022.9|8017.9|8023.4|8018.4|8030.4|8025.4|8016.9|8011.9|204
1667312100000|2022-11-01 14:15:00|8023.9|8018.9|8024.9|8019.9|8031.9|8026.9|8021.4|8016.4|180
1667312400000|2022-11-01 14:20:00|8024.4|8019.4|8019.9|8014.9|8029.4|8024.4|8017.4|8012.4|115
1667312700000|2022-11-01 14:25:00|8020.4|8015.4|8026.4|8021.4|8028.9|8023.9|8018.4|8013.4|52
1667313000000|2022-11-01 14:30:00|8026.9|8021.9|8025.4|8020.4|8026.9|8021.9|8018.9|8013.9|162
1667313300000|2022-11-01 14:35:00|8026.4|8021.4|8010.9|8005.9|8030.4|8025.4|8010.4|8005.4|166
1667313600000|2022-11-01 14:40:00|8010.4|8005.4|7998.9|7993.9|8010.4|8005.4|7992.4|7987.4|225
1667313900000|2022-11-01 14:45:00|7999.4|7994.4|7990.4|7985.4|8002.4|7997.4|7983.4|7978.4|348
1667314200000|2022-11-01 14:50:00|7989.9|7984.9|7989.4|7984.4|7992.4|7987.4|7982.4|7977.4|253
1667314500000|2022-11-01 14:55:00|7989.9|7984.9|7977.4|7972.4|7991.4|7986.4|7970.4|7965.4|297
1667314800000|2022-11-01 15:00:00|7976.4|7971.4|7986.4|7981.4|7990.4|7985.4|7974.9|7969.9|344
1667315100000|2022-11-01 15:05:00|7986.9|7981.9|7995.4|7990.4|7996.4|7991.4|7983.9|7978.9|245
1667315400000|2022-11-01 15:10:00|7996.5|7991.5|7999|7994|7999.5|7994.5|7990.5|7985.5|140
1667315700000|2022-11-01 15:15:00|7998.5|7993.5|7982|7977|8003|7998|7981.5|7976.5|126
1667316000000|2022-11-01 15:20:00|7982.5|7977.5|7985|7980|7992|7987|7979|7974|92
1667316300000|2022-11-01 15:25:00|7984.5|7979.5|7998.5|7993.5|7999.5|7994.5|7981|7976|83
1667316600000|2022-11-01 15:30:00|7999.5|7994.5|8005.5|8000.5|8008.5|8003.5|7997|7992|99
1667316900000|2022-11-01 15:35:00|8006|8001|7992.5|7987.5|8007.5|8002.5|7987.5|7982.5|106
1667317200000|2022-11-01 15:40:00|7992|7987|7992.5|7987.5|7997|7992|7990.5|7985.5|96
1667317500000|2022-11-01 15:45:00|7993|7988|8001|7996|8004|7999|7988.5|7983.5|95
1667317800000|2022-11-01 15:50:00|8000.5|7995.5|8001.5|7996.5|8004|7999|7996.5|7991.5|98
1667318100000|2022-11-01 15:55:00|8001|7996|7998.5|7993.5|8003|7998|7997|7992|90
1667318400000|2022-11-01 16:00:00|7999|7994|7994|7989|8001.5|7996.5|7992.5|7987.5|111
1667318700000|2022-11-01 16:05:00|7993.5|7988.5|8001.5|7996.5|8013.5|8008.5|7993.5|7988.5|159
1667319000000|2022-11-01 16:10:00|8002.5|7997.5|7995|7990|8004|7999|7994.5|7989.5|158
1667319300000|2022-11-01 16:15:00|7995.5|7990.5|7992.5|7987.5|7997.5|7992.5|7989.5|7984.5|137
1667319600000|2022-11-01 16:20:00|7992|7987|7996|7991|8003.5|7998.5|7992|7987|152
1667319900000|2022-11-01 16:25:00|7995.5|7990.5|8003.5|7998.5|8006|8001|7995.5|7990.5|185
1667320200000|2022-11-01 16:30:00|8004|7998|8000|7994|8011|8005|7998|7991|533
1667320500000|2022-11-01 16:35:00|8001|7995|8001|7995|8003|7997|7990|7983|116
1667320800000|2022-11-01 16:40:00|8000|7994|8009|8002|8011|8004|7999|7992|66
1667321100000|2022-11-01 16:45:00|8008|8003|8011|8004|8013|8007|8008|8002|35
1667321400000|2022-11-01 16:50:00|8012|8005|8011|8005|8012|8006|8005|7999|30
1667321700000|2022-11-01 16:55:00|8010|8004|8014|8008|8015|8008|8009|8002|20
1667322000000|2022-11-01 17:00:00|8015|8007|8012|8006|8015|8008|8010|8003|22
1667322300000|2022-11-01 17:05:00|8013|8007|8009|8003|8014|8008|8009|8002|9
1667322600000|2022-11-01 17:10:00|8010|8004|8017|8010|8020|8013|8010|8004|30
1667322900000|2022-11-01 17:15:00|8016|8011|8019|8012|8022|8015|8016|8009|12
1667323200000|2022-11-01 17:20:00|8020|8013|8018|8011|8022|8016|8017|8010|9
1667323500000|2022-11-01 17:25:00|8017|8010|8014|8008|8017|8010|8014|8007|17
1667323800000|2022-11-01 17:30:00|8015|8007|8009|8003|8015|8008|8009|8002|11
1667324100000|2022-11-01 17:35:00|8010|8004|8009|8002|8012|8006|8007|8001|23
1667324400000|2022-11-01 17:40:00|8010|8003|8013|8007|8015|8008|8010|8003|20
1667324700000|2022-11-01 17:45:00|8014|8006|8017|8010|8018|8012|8013|8006|14
1667325000000|2022-11-01 17:50:00|8018|8011|8014|8007|8019|8012|8013|8007|11
1667325300000|2022-11-01 17:55:00|8015|8008|8021|8014|8023|8015|8015|8008|27
1667325600000|2022-11-01 18:00:00|8020|8013|8020|8013|8022|8015|8016|8009|13
1667325900000|2022-11-01 18:05:00|8019|8012|8023|8015|8023|8016|8017|8011|17
1667326200000|2022-11-01 18:10:00|8022|8016|8016|8009|8023|8016|8016|8009|5
1667326500000|2022-11-01 18:15:00|8017|8010|8013|8006|8017|8010|8012|8006|23
1667326800000|2022-11-01 18:20:00|8012|8005|8019|8012|8020|8013|8011|8004|34
1667327100000|2022-11-01 18:25:00|8018|8011|8023|8015|8023|8016|8016|8008|22
1667327400000|2022-11-01 18:30:00|8024|8016|8020|8013|8026|8018|8015|8007|23
1667327700000|2022-11-01 18:35:00|8021|8014|8021|8013|8025|8016|8021|8012|18
1667328000000|2022-11-01 18:40:00|8020|8012|8019|8011|8021|8012|8018|8009|17
1667328300000|2022-11-01 18:45:00|8020|8012|8018|8010|8022|8012|8017|8008|14
1667328600000|2022-11-01 18:50:00|8020|8011|8026|8018|8027|8018|8018|8008|28
1667328900000|2022-11-01 18:55:00|8027|8019|8030|8018|8032|8022|8024.5|8012.5|21
1667329200000|2022-11-01 19:00:00|8028.3|8016.3|8028.3|8016.3|8030.9|8018.9|8026.5|8014.5|0
1667329500000|2022-11-01 19:05:00|8028.4|8016.4|8030.2|8018.2|8031.9|8019.9|8028.3|8016.3|0
1667329800000|2022-11-01 19:10:00|8030.1|8018.1|8024.8|8012.8|8030.2|8018.2|8024.8|8012.8|0
1667330100000|2022-11-01 19:15:00|8026.5|8014.5|8026.6|8014.6|8026.6|8014.6|8021.3|8009.3|0
1667330400000|2022-11-01 19:20:00|8024.9|8012.9|8024.9|8012.9|8026.7|8014.7|8024.8|8012.8|0
1667330700000|2022-11-01 19:25:00|8026.6|8014.6|8023|8011|8026.6|8014.6|8022.9|8010.9|0
1667331000000|2022-11-01 19:30:00|8024.7|8012.7|8023|8011|8026.4|8014.4|8021.2|8009.2|0
1667331300000|2022-11-01 19:35:00|8024.7|8012.7|8022.9|8010.9|8024.8|8012.8|8021.2|8009.2|0
1667331600000|2022-11-01 19:40:00|8021.2|8009.2|8024|8012|8024.9|8012.9|8021.2|8009.2|0
1667331900000|2022-11-01 19:45:00|8023.2|8011.2|8026.7|8014.7|8026.7|8014.7|8021.4|8009.4|0
1667332200000|2022-11-01 19:50:00|8026.8|8014.8|8023.2|8011.2|8028.5|8016.5|8021.4|8009.4|0
1667332500000|2022-11-01 19:55:00|8024.9|8012.9|8021.3|8009.3|8029.9|8017.9|8021.2|8009.2|0
1667332800000|2022-11-01 20:00:00|8023|8011|8017.6|8005.6|8023.1|8011.1|8017.6|8005.6|0
1667333100000|2022-11-01 20:05:00|8018.5|8006.5|8017.5|8005.5|8019.4|8007.4|8017.5|8005.5|0
1667333400000|2022-11-01 20:10:00|8015.8|8003.8|8014|8002|8017.5|8005.5|8014|8002|0
1667333700000|2022-11-01 20:15:00|8014.1|8002.1|8015.8|8003.8|8017.6|8005.6|8012.3|8000.3|0
1667334000000|2022-11-01 20:20:00|8015.9|8003.9|8015|8003|8017.6|8005.6|8014.1|8002.1|0
1667334300000|2022-11-01 20:25:00|8015.1|8003.1|8016.8|8004.8|8016.8|8004.8|8013.2|8001.2|0
1667334600000|2022-11-01 20:30:00|8017.7|8005.7|8016.8|8004.8|8018.5|8006.5|8016.8|8004.8|0
1667334900000|2022-11-01 20:35:00|8017.7|8005.7|8018.6|8006.6|8018.6|8006.6|8016.8|8004.8|0
1667335200000|2022-11-01 20:40:00|8017.7|8005.7|8018.6|8006.6|8018.7|8006.7|8016.9|8004.9|0
1667335500000|2022-11-01 20:45:00|8017.7|8005.7|8018.6|8006.6|8018.6|8006.6|8016.9|8004.9|0
1667335800000|2022-11-01 20:50:00|8020.3|8008.3|8018.6|8006.6|8020.3|8008.3|8018.5|8006.5|0
1667336100000|2022-11-01 20:55:00|8018.5|8006.5|8022.8|8010.8|8023.7|8011.7|8018.5|8006.5|0
1667336400000|2022-11-01 21:00:00|8023.7|8011.7|8024.4|8012.4|8024.4|8012.4|8023.3|8011.3|0
1667336700000|2022-11-01 21:05:00|8024.2|8012.2|8023.5|8011.5|8024.2|8012.2|8023|8011|0
1667337000000|2022-11-01 21:10:00|8023.6|8011.6|8023.4|8011.4|8023.6|8011.6|8023.1|8011.1|0
1667337300000|2022-11-01 21:15:00|8023.8|8011.8|8024.1|8012.1|8024.5|8012.5|8023.4|8011.4|0
1667337600000|2022-11-01 21:20:00|8023.8|8011.8|8023.4|8011.4|8024.1|8012.1|8023.4|8011.4|0
1667337900000|2022-11-01 21:25:00|8023.6|8011.6|8024.7|8012.7|8024.7|8012.7|8023.6|8011.6|0
1667338200000|2022-11-01 21:30:00|8024.6|8012.6|8024|8012|8024.6|8012.6|8024|8012|0
1667338500000|2022-11-01 21:35:00|8024.1|8012.1|8024|8012|8024.1|8012.1|8023.6|8011.6|0
1667339100000|2022-11-01 21:45:00|8023.9|8011.9|8023.6|8011.6|8024|8012|8023.6|8011.6|0
1667339400000|2022-11-01 21:50:00|8023.8|8011.8|8023.6|8011.6|8023.8|8011.8|8023.6|8011.6|0
1667339700000|2022-11-01 21:55:00|8023.8|8011.8|8024.1|8012.1|8024.1|8012.1|8023.3|8011.3|0
1667340000000|2022-11-01 22:00:00|8024.2|8012.2|8026.4|8014.4|8028.5|8016.5|8024.2|8012.2|0
1667340300000|2022-11-01 22:05:00|8026.8|8014.8|8025.9|8013.9|8027.1|8015.1|8024|8012|0
1667340600000|2022-11-01 22:10:00|8026.1|8014.1|8027.8|8015.8|8028.5|8016.5|8026.1|8014.1|0
1667340900000|2022-11-01 22:15:00|8028.2|8016.2|8028.2|8016.2|8031|8019|8028|8016|0
1667341200000|2022-11-01 22:20:00|8028.3|8016.3|8028.9|8016.9|8029.6|8017.6|8027.1|8015.1|0
1667341500000|2022-11-01 22:25:00|8028.5|8016.5|8029.4|8017.4|8029.6|8017.6|8027.1|8015.1|0
1667341800000|2022-11-01 22:30:00|8029.2|8017.2|8029.2|8017.2|8030.1|8018.1|8027.5|8015.5|0
1667342100000|2022-11-01 22:35:00|8029|8017|8030.3|8018.3|8030.3|8018.3|8028.9|8016.9|0
1667342400000|2022-11-01 22:40:00|8030.5|8018.5|8029.2|8017.2|8030.5|8018.5|8028.9|8016.9|0
1667342700000|2022-11-01 22:45:00|8028.9|8016.9|8029.2|8017.2|8030.3|8018.3|8028.9|8016.9|0
1667343000000|2022-11-01 22:50:00|8029|8017|8030.6|8018.6|8030.6|8018.6|8028.9|8016.9|0
1667343300000|2022-11-01 22:55:00|8030.3|8018.3|8030.3|8018.3|8030.3|8018.3|8029.6|8017.6|0
1667343600000|2022-11-01 23:00:00|8030.5|8018.5|8031.9|8019.9|8032.7|8020.7|8029.9|8017.9|0
1667343900000|2022-11-01 23:05:00|8031.7|8019.7|8031.7|8019.7|8032.7|8020.7|8031.3|8019.3|0
1667344200000|2022-11-01 23:10:00|8031.3|8019.3|8031.5|8019.5|8031.7|8019.7|8029.6|8017.6|0
1667344500000|2022-11-01 23:15:00|8031.3|8019.3|8031.3|8019.3|8032.4|8020.4|8030.6|8018.6|0
1667344800000|2022-11-01 23:20:00|8031.2|8019.2|8032|8020|8032.4|8020.4|8031.2|8019.2|0
1667345100000|2022-11-01 23:25:00|8031.9|8019.9|8032.7|8020.7|8033.4|8021.4|8031.7|8019.7|0
1667345400000|2022-11-01 23:30:00|8032.4|8020.4|8033.8|8021.8|8033.8|8021.8|8032.4|8020.4|0
1667345700000|2022-11-01 23:35:00|8033.1|8021.1|8032.4|8020.4|8033.4|8021.4|8032.4|8020.4|0
1667346000000|2022-11-01 23:40:00|8032.7|8020.7|8029.9|8017.9|8032.7|8020.7|8029.6|8017.6|0
1667346300000|2022-11-01 23:45:00|8030.1|8018.1|8027.5|8015.5|8030.3|8018.3|8027.1|8015.1|0
1667346600000|2022-11-01 23:50:00|8027.1|8015.1|8027.5|8015.5|8029.2|8017.2|8026.1|8014.1|0
1667346900000|2022-11-01 23:55:00|8027.8|8015.8|8028.2|8016.2|8030.6|8018.6|8027.5|8015.5|0
1667347200000|2022-11-02 00:00:00|8028.5|8016.5|8028.8|8016.8|8032.3|8020.3|8028.1|8016.1|0
1667347500000|2022-11-02 00:05:00|8028.4|8016.4|8023.9|8011.9|8028.4|8016.4|8023.2|8011.2|0
1667347800000|2022-11-02 00:10:00|8024.2|8012.2|8025.3|8013.3|8026.3|8014.3|8023.9|8011.9|0
1667348100000|2022-11-02 00:15:00|8025.1|8013.1|8025.5|8013.5|8028.9|8016.9|8023.8|8011.8|0
1667348400000|2022-11-02 00:20:00|8027.2|8015.2|8028.9|8016.9|8029|8017|8027.2|8015.2|0
1667348700000|2022-11-02 00:25:00|8027.2|8015.2|8029|8017|8029|8017|8023.8|8011.8|0
1667349000000|2022-11-02 00:30:00|8029.8|8017.8|8030.7|8018.7|8034.2|8022.2|8029|8017|0
1667349300000|2022-11-02 00:35:00|8030.8|8018.8|8036|8024|8036|8024|8030.7|8018.7|0
1667349600000|2022-11-02 00:40:00|8034.3|8022.3|8034.3|8022.3|8036|8024|8032.5|8020.5|0
1667349900000|2022-11-02 00:45:00|8036|8024|8039.4|8027.4|8041.2|8029.2|8034.3|8022.3|0
1667350200000|2022-11-02 00:50:00|8039.5|8027.5|8036.8|8024.8|8041.2|8029.2|8035.9|8023.9|0
1667350500000|2022-11-02 00:55:00|8036|8024|8038.6|8026.6|8039.5|8027.5|8034.2|8022.2|0
1667350800000|2022-11-02 01:00:00|8039.4|8027.4|8036|8024|8039.5|8027.5|8034.3|8022.3|0
1667351100000|2022-11-02 01:05:00|8035.1|8023.1|8036|8024|8037.7|8025.7|8035.1|8023.1|0
1667351400000|2022-11-02 01:10:00|8034.3|8022.3|8037.8|8025.8|8037.8|8025.8|8034.3|8022.3|0
1667351700000|2022-11-02 01:15:00|8038.7|8026.7|8041.2|8029.2|8041.2|8029.2|8037.8|8025.8|0
1667352000000|2022-11-02 01:20:00|8040.4|8028.4|8041.2|8029.2|8043|8031|8039.5|8027.5|0
1667352300000|2022-11-02 01:25:00|8041.3|8029.3|8039.5|8027.5|8041.3|8029.3|8039.5|8027.5|0
1667352600000|2022-11-02 01:30:00|8040.4|8028.4|8039.5|8027.5|8041.2|8029.2|8037.8|8025.8|0
1667352900000|2022-11-02 01:35:00|8039.6|8027.6|8044.7|8032.7|8044.8|8032.8|8037.8|8025.8|0
1667353200000|2022-11-02 01:40:00|8043|8031|8043|8031|8044.7|8032.7|8041.3|8029.3|0
1667353500000|2022-11-02 01:45:00|8041.3|8029.3|8039.5|8027.5|8041.3|8029.3|8037.8|8025.8|0
1667353800000|2022-11-02 01:50:00|8037.8|8025.8|8039.5|8027.5|8039.6|8027.6|8037.8|8025.8|0
1667354100000|2022-11-02 01:55:00|8039.6|8027.6|8041.3|8029.3|8041.3|8029.3|8037.8|8025.8|0
1667354400000|2022-11-02 02:00:00|8043|8031|8039.5|8027.5|8043|8031|8039.5|8027.5|0
1667354700000|2022-11-02 02:05:00|8037.8|8025.8|8036.9|8024.9|8039.5|8027.5|8036|8024|0
1667355000000|2022-11-02 02:10:00|8036|8024|8038.6|8026.6|8039.5|8027.5|8036|8024|0
1667355300000|2022-11-02 02:15:00|8039.5|8027.5|8037.7|8025.7|8041.2|8029.2|8037.7|8025.7|0
1667355600000|2022-11-02 02:20:00|8037.8|8025.8|8037.7|8025.7|8039.4|8027.4|8036|8024|0
1667355900000|2022-11-02 02:25:00|8038.6|8026.6|8041.2|8029.2|8041.2|8029.2|8037.7|8025.7|0
1667356200000|2022-11-02 02:30:00|8042.9|8030.9|8042|8030|8042.9|8030.9|8042|8030|0
1667356500000|2022-11-02 02:35:00|8042.9|8030.9|8044.7|8032.7|8044.7|8032.7|8042.9|8030.9|0
1667356800000|2022-11-02 02:40:00|8044.6|8032.6|8044.7|8032.7|8046.4|8034.4|8044.6|8032.6|0
1667357100000|2022-11-02 02:45:00|8045.5|8033.5|8046.4|8034.4|8046.4|8034.4|8044.7|8032.7|0
1667357400000|2022-11-02 02:50:00|8044.7|8032.7|8044.7|8032.7|8046.4|8034.4|8044.7|8032.7|0
1667357700000|2022-11-02 02:55:00|8046.4|8034.4|8044.7|8032.7|8046.5|8034.5|8044.7|8032.7|0
1667358000000|2022-11-02 03:00:00|8043|8031|8040.3|8028.3|8044.7|8032.7|8039.5|8027.5|0
1667358300000|2022-11-02 03:05:00|8041.2|8029.2|8042.9|8030.9|8042.9|8030.9|8041.2|8029.2|0
1667358600000|2022-11-02 03:10:00|8041.2|8029.2|8042.9|8030.9|8042.9|8030.9|8041.2|8029.2|0
1667358900000|2022-11-02 03:15:00|8041.2|8029.2|8044.7|8032.7|8044.7|8032.7|8041.2|8029.2|0
1667359200000|2022-11-02 03:20:00|8046.4|8034.4|8050.1|8038.1|8051.8|8039.8|8046.4|8034.4|0
1667359500000|2022-11-02 03:25:00|8050|8038|8047.5|8035.5|8050.1|8038.1|8046.6|8034.6|0
1667359800000|2022-11-02 03:30:00|8048.3|8036.3|8044.9|8032.9|8048.4|8036.4|8044.9|8032.9|0
1667360100000|2022-11-02 03:35:00|8045.7|8033.7|8046.6|8034.6|8047.5|8035.5|8044.9|8032.9|0
1667360400000|2022-11-02 03:40:00|8045.7|8033.7|8044.9|8032.9|8046.6|8034.6|8044.8|8032.8|0
1667360700000|2022-11-02 03:45:00|8045.7|8033.7|8046.6|8034.6|8046.6|8034.6|8044.8|8032.8|0
1667361000000|2022-11-02 03:50:00|8048.3|8036.3|8047.5|8035.5|8048.4|8036.4|8046.6|8034.6|0
1667361300000|2022-11-02 03:55:00|8046.6|8034.6|8046.6|8034.6|8046.6|8034.6|8046.6|8034.6|0
1667361600000|2022-11-02 04:00:00|8046.5|8034.5|8044.8|8032.8|8046.6|8034.6|8044.8|8032.8|0
1667361900000|2022-11-02 04:05:00|8043.1|8031.1|8043.1|8031.1|8043.1|8031.1|8041.3|8029.3|0
1667362200000|2022-11-02 04:10:00|8043|8031|8043.1|8031.1|8043.1|8031.1|8041.3|8029.3|0
1667362500000|2022-11-02 04:15:00|8044.8|8032.8|8043.1|8031.1|8044.8|8032.8|8043.1|8031.1|0
1667362800000|2022-11-02 04:20:00|8043.9|8031.9|8043.1|8031.1|8044.8|8032.8|8043.1|8031.1|0
1667363100000|2022-11-02 04:25:00|8043.9|8031.9|8046.6|8034.6|8049.2|8037.2|8043.1|8031.1|0
1667363400000|2022-11-02 04:30:00|8047.4|8035.4|8045.7|8033.7|8048.3|8036.3|8044.9|8032.9|0
1667363700000|2022-11-02 04:35:00|8045.8|8033.8|8044.9|8032.9|8045.8|8033.8|8043.2|8031.2|0
1667364000000|2022-11-02 04:40:00|8046.6|8034.6|8046.6|8034.6|8046.6|8034.6|8044.9|8032.9|0
1667364300000|2022-11-02 04:45:00|8046.7|8034.7|8044.9|8032.9|8046.7|8034.7|8043.2|8031.2|0
1667364600000|2022-11-02 04:50:00|8046.6|8034.6|8046.6|8034.6|8046.7|8034.7|8044.9|8032.9|0
1667364900000|2022-11-02 04:55:00|8046.7|8034.7|8046.6|8034.6|8046.7|8034.7|8046.6|8034.6|0
1667365200000|2022-11-02 05:00:00|8046.7|8034.7|8048|8036|8050.6|8038.6|8046.6|8034.6|0
1667365500000|2022-11-02 05:05:00|8048.8|8036.8|8041.9|8029.9|8048.8|8036.8|8041.9|8029.9|0
1667365800000|2022-11-02 05:10:00|8043.6|8031.6|8047.1|8035.1|8047.1|8035.1|8043.6|8031.6|0
1667366100000|2022-11-02 05:15:00|8047.9|8035.9|8048.8|8036.8|8048.8|8036.8|8047.1|8035.1|0
1667366400000|2022-11-02 05:20:00|8050.5|8038.5|8050.5|8038.5|8051.4|8039.4|8048.8|8036.8|0
1667366700000|2022-11-02 05:25:00|8049.6|8037.6|8050.5|8038.5|8052.2|8040.2|8048.7|8036.7|0
1667367000000|2022-11-02 05:30:00|8050.4|8038.4|8048.7|8036.7|8050.5|8038.5|8048.7|8036.7|0
1667367300000|2022-11-02 05:35:00|8048.8|8036.8|8048.8|8036.8|8050.6|8038.6|8048.8|8036.8|0
1667367600000|2022-11-02 05:40:00|8050.5|8038.5|8050.5|8038.5|8050.6|8038.6|8048.8|8036.8|0
1667367900000|2022-11-02 05:45:00|8050.6|8038.6|8048.8|8036.8|8050.6|8038.6|8048.8|8036.8|0
1667368200000|2022-11-02 05:50:00|8048|8036|8047.1|8035.1|8048.9|8036.9|8045.4|8033.4|0
1667368500000|2022-11-02 05:55:00|8048|8036|8045.4|8033.4|8048.8|8036.8|8043.7|8031.7|0
1667368800000|2022-11-02 06:00:00|8043.7|8031.7|8042.8|8030.8|8045.4|8033.4|8041.9|8029.9|0
1667369100000|2022-11-02 06:05:00|8041.9|8029.9|8043.6|8031.6|8043.6|8031.6|8041.9|8029.9|0
1667369400000|2022-11-02 06:10:00|8041.9|8029.9|8040.1|8028.1|8041.9|8029.9|8036.7|8024.7|0
1667369700000|2022-11-02 06:15:00|8040.2|8028.2|8041.9|8029.9|8041.9|8029.9|8040.1|8028.1|0
1667370000000|2022-11-02 06:20:00|8040.2|8028.2|8038.4|8026.4|8041.9|8029.9|8036.7|8024.7|0
1667370300000|2022-11-02 06:25:00|8040.1|8028.1|8040.1|8028.1|8040.2|8028.2|8037.5|8025.5|0
1667370600000|2022-11-02 06:30:00|8040.2|8028.2|8040.1|8028.1|8043.6|8031.6|8040.1|8028.1|0
1667370900000|2022-11-02 06:35:00|8039.2|8027.2|8036.6|8024.6|8039.2|8027.2|8036.6|8024.6|0
1667371200000|2022-11-02 06:40:00|8036.7|8024.7|8038.3|8026.3|8038.4|8026.4|8036.6|8024.6|0
1667371500000|2022-11-02 06:45:00|8038.4|8026.4|8040|8028|8040.1|8028.1|8038.3|8026.3|0
1667371800000|2022-11-02 06:50:00|8040.1|8028.1|8036.6|8024.6|8040.1|8028.1|8036.6|8024.6|0
1667372100000|2022-11-02 06:55:00|8037.4|8025.4|8039.2|8027.2|8040.1|8028.1|8036.6|8024.6|0
1667372400000|2022-11-02 07:00:00|8038.4|8026.4|8024|8019|8045|8040|8019|8014|102
1667372700000|2022-11-02 07:05:00|8023.5|8018.5|8022|8017|8028|8023|8018|8013|43
1667373000000|2022-11-02 07:10:00|8022.5|8017.5|8020|8015|8029|8024|8019.5|8014.5|29
1667373300000|2022-11-02 07:15:00|8019.5|8014.5|8022|8017|8023|8018|8018|8013|14
1667373600000|2022-11-02 07:20:00|8022.5|8017.5|8021.5|8016.5|8023|8018|8019.5|8014.5|11
1667373900000|2022-11-02 07:25:00|8021|8016|8020|8015|8023|8018|8020|8015|15
1667374200000|2022-11-02 07:30:00|8019.5|8014.5|8027|8022|8027|8022|8019.5|8014.5|19
1667374500000|2022-11-02 07:35:00|8026.5|8021.5|8027|8022|8029.5|8024.5|8026|8021|3
1667374800000|2022-11-02 07:40:00|8026.5|8021.5|8023.5|8018.5|8028|8023|8022.5|8017.5|2
1667375100000|2022-11-02 07:45:00|8024|8019|8027.5|8022.5|8029|8024|8024|8019|5
1667375400000|2022-11-02 07:50:00|8028|8023|8026.5|8021.5|8031|8026|8026.5|8021.5|12
1667375700000|2022-11-02 07:55:00|8027|8022|8022|8017|8027|8022|8022|8017|22
1667376000000|2022-11-02 08:00:00|8021.5|8016.5|8013|8008|8025.5|8020.5|8004.5|7999.5|468
1667376300000|2022-11-02 08:05:00|8012.5|8007.5|7993.5|7988.5|8015|8010|7993.5|7988.5|230
1667376600000|2022-11-02 08:10:00|7992.5|7987.5|7987.5|7982.5|7997.5|7992.5|7985|7980|328
1667376900000|2022-11-02 08:15:00|7988|7983|8000.5|7995.5|8002|7997|7984.5|7979.5|170
1667377200000|2022-11-02 08:20:00|8001|7996|8008|8003|8015.5|8010.5|8000.5|7995.5|152
1667377500000|2022-11-02 08:25:00|8008.5|8003.5|8012|8007|8020.5|8015.5|8008|8003|81
1667377800000|2022-11-02 08:30:00|8012.5|8007.5|8006|8001|8013.5|8008.5|8006|8001|82
1667378100000|2022-11-02 08:35:00|8006.5|8001.5|8014|8009|8016.5|8011.5|8006|8001|85
1667378400000|2022-11-02 08:40:00|8011.8|8006.8|8019.3|8014.3|8020.3|8015.3|8009.8|8004.8|129
1667378700000|2022-11-02 08:45:00|8019.8|8014.8|8006.3|8001.3|8022.8|8017.8|8005.3|8000.3|114
1667379000000|2022-11-02 08:50:00|8005.3|8000.3|7999.8|7994.8|8005.8|8000.8|7998.8|7993.8|59
1667379300000|2022-11-02 08:55:00|7999.3|7994.3|7988.8|7983.8|8000.3|7995.3|7985.8|7980.8|74
1667379600000|2022-11-02 09:00:00|7989.3|7984.3|7992.3|7987.3|7992.8|7987.8|7982.3|7977.3|103
1667379900000|2022-11-02 09:05:00|7992.8|7987.8|7984.8|7979.8|7994.3|7989.3|7979.3|7974.3|70
1667380200000|2022-11-02 09:10:00|7984.3|7979.3|7970.3|7965.3|7984.3|7979.3|7970.3|7965.3|33
1667380500000|2022-11-02 09:15:00|7969.8|7964.8|7972.8|7967.8|7976.3|7971.3|7963.8|7958.8|81
1667380800000|2022-11-02 09:20:00|7973.3|7968.3|7968.8|7963.8|7975.8|7970.8|7965.8|7960.8|32
1667381100000|2022-11-02 09:25:00|7968.3|7963.3|7963.3|7958.3|7971.3|7966.3|7963.3|7958.3|61
1667381400000|2022-11-02 09:30:00|7962.8|7957.8|7968.8|7963.8|7970.8|7965.8|7962.8|7957.8|60
1667381700000|2022-11-02 09:35:00|7968.3|7963.3|7973.3|7968.3|7974.3|7969.3|7964.3|7959.3|74
1667382000000|2022-11-02 09:40:00|7972.8|7967.8|7973.3|7968.3|7977.3|7972.3|7971.8|7966.8|55
1667382300000|2022-11-02 09:45:00|7972.8|7967.8|7978.8|7973.8|7980.3|7975.3|7972.8|7967.8|52
1667382600000|2022-11-02 09:50:00|7979.3|7974.3|7977.8|7972.8|7980.3|7975.3|7975.3|7970.3|28
1667382900000|2022-11-02 09:55:00|7978.3|7973.3|7983.3|7978.3|7983.8|7978.8|7974.8|7969.8|38
1667383200000|2022-11-02 10:00:00|7982.8|7977.8|7979.8|7974.8|7983.8|7978.8|7976.3|7971.3|36
1667383500000|2022-11-02 10:05:00|7979.3|7974.3|7977.8|7972.8|7982.8|7977.8|7971.3|7966.3|139
1667383800000|2022-11-02 10:10:00|7977.3|7972.3|7981.3|7976.3|7981.3|7976.3|7974.8|7969.8|55
1667384100000|2022-11-02 10:15:00|7980.8|7975.8|7978.8|7973.8|7983.3|7978.3|7977.8|7972.8|35
1667384400000|2022-11-02 10:20:00|7979.3|7974.3|7977.8|7972.8|7979.3|7974.3|7975.3|7970.3|39
1667384700000|2022-11-02 10:25:00|7978.3|7973.3|7975.3|7970.3|7978.8|7973.8|7970.3|7965.3|44
1667385000000|2022-11-02 10:30:00|7974.8|7969.8|7971.3|7966.3|7974.8|7969.8|7963.3|7958.3|49
1667385300000|2022-11-02 10:35:00|7971.8|7966.8|7968.3|7963.3|7971.8|7966.8|7965.3|7960.3|50
1667385600000|2022-11-02 10:40:00|7967.8|7962.8|7969.3|7964.3|7971.8|7966.8|7965.3|7960.3|77
1667385900000|2022-11-02 10:45:00|7968.8|7963.8|7970.3|7965.3|7972.8|7967.8|7967.3|7962.3|71
1667386200000|2022-11-02 10:50:00|7969.8|7964.8|7971.3|7966.3|7972.8|7967.8|7966.3|7961.3|71
1667386500000|2022-11-02 10:55:00|7970.3|7965.3|7977.8|7972.8|7977.8|7972.8|7969.8|7964.8|110
1667386800000|2022-11-02 11:00:00|7977.3|7972.3|7973.8|7968.8|7978.3|7973.3|7972.3|7967.3|51
1667387100000|2022-11-02 11:05:00|7974.3|7969.3|7979.3|7974.3|7979.3|7974.3|7970.8|7965.8|61
1667387400000|2022-11-02 11:10:00|7978.8|7973.8|7982.3|7977.3|7982.8|7977.8|7978.3|7973.3|31
1667387700000|2022-11-02 11:15:00|7982.8|7977.8|7984.8|7979.8|7986.8|7981.8|7982.3|7977.3|32
1667388000000|2022-11-02 11:20:00|7984.3|7979.3|7982.8|7977.8|7985.8|7980.8|7981.8|7976.8|37
1667388300000|2022-11-02 11:25:00|7982.3|7977.3|7985.3|7980.3|7985.3|7980.3|7978.8|7973.8|45
1667388600000|2022-11-02 11:30:00|7984.8|7979.8|7987.8|7982.8|7987.8|7982.8|7982.8|7977.8|26
1667388900000|2022-11-02 11:35:00|7988.3|7983.3|7989.3|7984.3|7989.8|7984.8|7985.3|7980.3|47
1667389200000|2022-11-02 11:40:00|7989.8|7984.8|7992.3|7987.3|7993.3|7988.3|7989.3|7984.3|74
1667389500000|2022-11-02 11:45:00|7991.3|7986.3|8004.3|7999.3|8004.8|7999.8|7991.3|7986.3|137
1667389800000|2022-11-02 11:50:00|8003.8|7998.8|7996.3|7991.3|8012.8|8007.8|7994.8|7989.8|100
1667390100000|2022-11-02 11:55:00|7995.8|7990.8|8000.8|7995.8|8003.3|7998.3|7993.8|7988.8|32
1667390400000|2022-11-02 12:00:00|8001.3|7996.3|7998.3|7993.3|8001.3|7996.3|7996.3|7991.3|34
1667390700000|2022-11-02 12:05:00|7998.8|7993.8|7997.3|7992.3|8000.8|7995.8|7996.8|7991.8|29
1667391000000|2022-11-02 12:10:00|7996.8|7991.8|7998.8|7993.8|8000.3|7995.3|7994.3|7989.3|49
1667391300000|2022-11-02 12:15:00|7998.3|7993.3|7993.3|7988.3|7998.3|7993.3|7976.8|7971.8|103
1667391600000|2022-11-02 12:20:00|7992.8|7987.8|7997.3|7992.3|7998.8|7993.8|7989.8|7984.8|71
1667391900000|2022-11-02 12:25:00|7996.3|7991.3|7989.8|7984.8|7997.3|7992.3|7988.8|7983.8|32
1667392200000|2022-11-02 12:30:00|7990.3|7985.3|7995.3|7990.3|7996.3|7991.3|7989.8|7984.8|80
1667392500000|2022-11-02 12:35:00|7995.8|7990.8|7995.8|7990.8|7998.3|7993.3|7993.3|7988.3|33
1667392800000|2022-11-02 12:40:00|7997|7992|7974.5|7969.5|7998|7993|7972.5|7967.5|190
1667393100000|2022-11-02 12:45:00|7975.5|7970.5|7986|7981|7986|7981|7975|7970|64
1667393400000|2022-11-02 12:50:00|7985.5|7980.5|7990|7985|7991|7986|7983|7978|22
1667393700000|2022-11-02 12:55:00|7989.5|7984.5|7987|7982|7991|7986|7986|7981|7
1667394000000|2022-11-02 13:00:00|7986.5|7981.5|7984|7979|7987|7982|7980.5|7975.5|38
1667394300000|2022-11-02 13:05:00|7983.5|7978.5|7984|7979|7985.5|7980.5|7978|7973|44
1667394600000|2022-11-02 13:10:00|7983.5|7978.5|7983|7978|7985|7980|7978|7973|48
1667394900000|2022-11-02 13:15:00|7982.5|7977.5|7980.5|7975.5|7984.5|7979.5|7978.5|7973.5|67
1667395200000|2022-11-02 13:20:00|7981|7976|7987.5|7982.5|7988|7983|7980|7975|29
1667395500000|2022-11-02 13:25:00|7988|7983|7984.5|7979.5|7988.5|7983.5|7984.5|7979.5|35
1667395800000|2022-11-02 13:30:00|7985|7980|7977|7972|7985.5|7980.5|7973.5|7968.5|95
1667396100000|2022-11-02 13:35:00|7977.5|7972.5|7979|7974|7981.5|7976.5|7972.5|7967.5|39
1667396400000|2022-11-02 13:40:00|7978.5|7973.5|7978.5|7973.5|7982|7977|7975.5|7970.5|33
1667396700000|2022-11-02 13:45:00|7978|7973|7981|7976|7984|7979|7976|7971|55
1667397000000|2022-11-02 13:50:00|7980.5|7975.5|7980.5|7975.5|7987.5|7982.5|7979|7974|36
1667397300000|2022-11-02 13:55:00|7980|7975|7976|7971|7981|7976|7971.5|7966.5|40
1667397600000|2022-11-02 14:00:00|7976.5|7971.5|7980.5|7975.5|7983|7978|7976|7971|44
1667397900000|2022-11-02 14:05:00|7980|7975|7978.5|7973.5|7983.5|7978.5|7977.5|7972.5|68
1667398200000|2022-11-02 14:10:00|7979|7974|7983|7978|7989.5|7984.5|7979|7974|56
1667398500000|2022-11-02 14:15:00|7982.5|7977.5|7983|7978|7986.5|7981.5|7982|7977|39
1667398800000|2022-11-02 14:20:00|7983.5|7978.5|7978|7973|7984|7979|7977|7972|28
1667399100000|2022-11-02 14:25:00|7977.5|7972.5|7972|7967|7980|7975|7969.5|7964.5|48
1667399400000|2022-11-02 14:30:00|7971.5|7966.5|7973|7968|7977|7972|7970.5|7965.5|98
1667399700000|2022-11-02 14:35:00|7972.5|7967.5|7972|7967|7975|7970|7968.5|7963.5|84
1667400000000|2022-11-02 14:40:00|7971.5|7966.5|7969|7964|7972.5|7967.5|7967|7962|101
1667400300000|2022-11-02 14:45:00|7968.5|7963.5|7969.5|7964.5|7972.5|7967.5|7967.5|7962.5|119
1667400600000|2022-11-02 14:50:00|7970|7965|7969.5|7964.5|7970.5|7965.5|7963.5|7958.5|134
1667400900000|2022-11-02 14:55:00|7969|7964|7964.5|7959.5|7970.5|7965.5|7964|7959|73
1667401200000|2022-11-02 15:00:00|7965|7960|7974.5|7969.5|7981|7976|7965|7960|81
1667401500000|2022-11-02 15:05:00|7975.5|7970.5|7973.5|7968.5|7976.5|7971.5|7969|7964|101
1667401800000|2022-11-02 15:10:00|7974.1|7969.1|7969.1|7964.1|7976.6|7971.6|7968.1|7963.1|95
1667402100000|2022-11-02 15:15:00|7968.6|7963.6|7970.6|7965.6|7972.6|7967.6|7966.6|7961.6|55
1667402400000|2022-11-02 15:20:00|7971.1|7966.1|7977.1|7972.1|7978.1|7973.1|7970.1|7965.1|59
1667402700000|2022-11-02 15:25:00|7976.1|7971.1|7975.6|7970.6|7978.6|7973.6|7971.6|7966.6|377
1667403000000|2022-11-02 15:30:00|7975.1|7970.1|7974.1|7969.1|7975.6|7970.6|7970.6|7965.6|40
1667403300000|2022-11-02 15:35:00|7973.1|7968.1|7974.6|7969.6|7979.6|7974.6|7972.6|7967.6|42
1667403600000|2022-11-02 15:40:00|7974.1|7969.1|7979.6|7974.6|7981.6|7976.6|7973.1|7968.1|68
1667403900000|2022-11-02 15:45:00|7979.1|7974.1|7982.1|7977.1|7983.1|7978.1|7978.6|7973.6|37
1667404200000|2022-11-02 15:50:00|7981.1|7976.1|7980.6|7975.6|7984.1|7979.1|7979.6|7974.6|45
1667404500000|2022-11-02 15:55:00|7981.1|7976.1|7979.1|7974.1|7982.1|7977.1|7976.1|7971.1|54
1667404800000|2022-11-02 16:00:00|7980.1|7975.1|7981.1|7976.1|7982.1|7977.1|7976.6|7971.6|57
1667405100000|2022-11-02 16:05:00|7981.6|7976.6|7975.1|7970.1|7984.1|7979.1|7972.6|7967.6|50
1667405400000|2022-11-02 16:10:00|7974.6|7969.6|7976.1|7971.1|7978.1|7973.1|7974.1|7969.1|37
1667405700000|2022-11-02 16:15:00|7975.6|7970.6|7974.6|7969.6|7976.1|7971.1|7971.6|7966.6|65
1667406000000|2022-11-02 16:20:00|7975.1|7970.1|7971.1|7966.1|7977.1|7972.1|7970.1|7965.1|92
1667406300000|2022-11-02 16:25:00|7971.6|7966.6|7966.1|7961.1|7972.1|7967.1|7964.1|7959.1|275
1667406600000|2022-11-02 16:30:00|7960.8|7954.8|7968.8|7961.8|7970.8|7963.8|7959.8|7953.8|464
1667406900000|2022-11-02 16:35:00|7966.8|7962.8|7964.8|7957.8|7970.8|7963.8|7964.8|7957.8|80
1667407200000|2022-11-02 16:40:00|7963.8|7958.8|7961.8|7955.8|7964.8|7958.8|7958.8|7952.8|89
1667407500000|2022-11-02 16:45:00|7962.8|7956.8|7962.8|7955.8|7963.8|7956.8|7958.8|7952.8|50
1667407800000|2022-11-02 16:50:00|7961.8|7954.8|7965.8|7958.8|7966.8|7959.8|7960.8|7954.8|286
1667408100000|2022-11-02 16:55:00|7964.8|7957.8|7967.8|7960.8|7968.8|7962.8|7964.8|7957.8|258
1667408400000|2022-11-02 17:00:00|7968.8|7961.8|7967.8|7961.8|7969.8|7963.8|7967.8|7960.8|9
1667408700000|2022-11-02 17:05:00|7968.8|7960.8|7967.8|7960.8|7968.8|7961.8|7966.8|7960.8|5
1667409000000|2022-11-02 17:10:00|7968.8|7961.8|7965.8|7959.8|7968.8|7961.8|7964.8|7958.8|8
1667409300000|2022-11-02 17:15:00|7966.8|7960.8|7969.8|7962.8|7970.8|7962.8|7965.8|7960.8|10
1667409600000|2022-11-02 17:20:00|7968.8|7961.8|7966.8|7959.8|7969.8|7962.8|7965.8|7959.8|8
1667409900000|2022-11-02 17:25:00|7965.8|7958.8|7964.8|7957.8|7966.8|7959.8|7962.8|7956.8|13
1667410200000|2022-11-02 17:30:00|7963.8|7958.8|7964.8|7957.8|7964.8|7958.8|7963.8|7956.8|5
1667410500000|2022-11-02 17:35:00|7963.8|7956.8|7970.8|7963.8|7970.8|7963.8|7962.8|7955.8|10
1667410800000|2022-11-02 17:40:00|7971.8|7964.8|7974.8|7968.8|7975.8|7969.8|7971.8|7963.8|25
1667411100000|2022-11-02 17:45:00|7975.8|7969.8|7981.8|7975.8|7982.8|7976.8|7974.8|7968.8|23
1667411400000|2022-11-02 17:50:00|7982.8|7976.8|7977.8|7971.8|7984.8|7978.8|7975.8|7968.8|24
1667411700000|2022-11-02 17:55:00|7978.8|7972.8|7977.3|7965.3|7979.8|7972.8|7972.8|7960.8|30
1667412000000|2022-11-02 18:00:00|7982.8|7970.8|7998.8|7991.8|8005.8|7998.8|7982.8|7970.8|124
1667412300000|2022-11-02 18:05:00|7999.8|7992.8|8002.8|7995.8|8007.8|8000.8|7996.8|7988.8|42
1667412600000|2022-11-02 18:10:00|8003.8|7994.8|8000.8|7993.8|8005.8|7998.8|7991.8|7984.8|34
1667412900000|2022-11-02 18:15:00|8001.8|7994.8|7997.8|7989.8|8003.8|7996.8|7990.8|7982.8|32
1667413200000|2022-11-02 18:20:00|7996.8|7988.8|7997.8|7990.8|8000.8|7993.8|7989.8|7982.8|11
1667413500000|2022-11-02 18:25:00|7998.8|7989.8|8006.8|7999.8|8006.8|7999.8|7995.8|7988.8|2
1667413800000|2022-11-02 18:30:00|8007.8|8000.8|7999.8|7992.8|8010.8|8002.8|7989.8|7981.8|50
1667414100000|2022-11-02 18:35:00|7998.8|7991.8|7981.8|7972.8|8017.8|8009.8|7962.8|7954.8|148
1667414400000|2022-11-02 18:40:00|7978.8|7971.8|7987.8|7978.8|8012.8|8001.8|7970.8|7962.8|52
1667414700000|2022-11-02 18:45:00|7986.8|7977.8|7976.8|7967.8|7995.8|7986.8|7975.8|7966.8|16
1667415000000|2022-11-02 18:50:00|7980.8|7969.8|7949.8|7939.8|7982.8|7973.8|7938.8|7929.8|147
1667415300000|2022-11-02 18:55:00|7948.8|7937.8|7941.7|7929.7|7958.3|7946.3|7937.8|7928.8|44
1667415600000|2022-11-02 19:00:00|7940|7928|7942.4|7930.4|7951|7939|7938.1|7926.1|0
1667415900000|2022-11-02 19:05:00|7942.3|7930.3|7963.8|7951.8|7965.6|7953.6|7940.6|7928.6|0
1667416200000|2022-11-02 19:10:00|7962.1|7950.1|7949.4|7937.4|7962.1|7950.1|7947.6|7935.6|0
1667416500000|2022-11-02 19:15:00|7947.7|7935.7|7934.9|7922.9|7947.7|7935.7|7934|7922|0
1667416800000|2022-11-02 19:20:00|7934.1|7922.1|7926|7914|7934.9|7922.9|7926|7914|0
1667417100000|2022-11-02 19:25:00|7926.9|7914.9|7916.3|7904.3|7927.8|7915.8|7906.8|7894.8|0
1667417400000|2022-11-02 19:30:00|7915.5|7903.5|7911|7899|7916.3|7904.3|7905.7|7893.7|0
1667417700000|2022-11-02 19:35:00|7910.2|7898.2|7915.2|7903.2|7917.1|7905.1|7907.4|7895.4|0
1667418000000|2022-11-02 19:40:00|7915.1|7903.1|7914.2|7902.2|7917.7|7905.7|7909.9|7897.9|0
1667418300000|2022-11-02 19:45:00|7913.3|7901.3|7907.1|7895.1|7913.3|7901.3|7903.6|7891.6|0
1667418600000|2022-11-02 19:50:00|7907|7895|7896.4|7884.4|7907|7895|7894.6|7882.6|0
1667418900000|2022-11-02 19:55:00|7896.3|7884.3|7893|7881|7900.1|7888.1|7893|7881|0
1667419200000|2022-11-02 20:00:00|7892.9|7880.9|7889.8|7877.8|7894.1|7882.1|7888.8|7876.8|0
1667419500000|2022-11-02 20:05:00|7889|7877|7890.7|7878.7|7890.8|7878.8|7888.9|7876.9|0
1667419800000|2022-11-02 20:10:00|7890.8|7878.8|7889.1|7877.1|7890.8|7878.8|7889.1|7877.1|0
1667420100000|2022-11-02 20:15:00|7889|7877|7889.1|7877.1|7890.8|7878.8|7887.2|7875.2|0
1667420400000|2022-11-02 20:20:00|7890.8|7878.8|7890.9|7878.9|7890.9|7878.9|7889.1|7877.1|0
1667420700000|2022-11-02 20:25:00|7889.2|7877.2|7891.1|7879.1|7891.1|7879.1|7889.2|7877.2|0
1667421000000|2022-11-02 20:30:00|7891|7879|7891.3|7879.3|7891.3|7879.3|7891|7879|0
1667421300000|2022-11-02 20:35:00|7893|7881|7891.3|7879.3|7893|7881|7891.3|7879.3|0
1667421600000|2022-11-02 20:40:00|7891.2|7879.2|7892.9|7880.9|7893|7881|7891.2|7879.2|0
1667421900000|2022-11-02 20:45:00|7891.2|7879.2|7892.9|7880.9|7893|7881|7891.1|7879.1|0
1667422200000|2022-11-02 20:50:00|7891.2|7879.2|7891.3|7879.3|7893|7881|7891.1|7879.1|0
1667422500000|2022-11-02 20:55:00|7892.2|7880.2|7890.7|7878.7|7892.4|7880.4|7889|7877|0
1667422800000|2022-11-02 21:00:00|7890.9|7878.9|7891|7879|7891.4|7879.4|7890.7|7878.7|0
1667423100000|2022-11-02 21:05:00|7891.2|7879.2|7890.3|7878.3|7891.2|7879.2|7889.6|7877.6|0
1667423400000|2022-11-02 21:10:00|7890.2|7878.2|7889.9|7877.9|7890.5|7878.5|7889.5|7877.5|0
1667423700000|2022-11-02 21:15:00|7889.7|7877.7|7890.4|7878.4|7890.6|7878.6|7889.7|7877.7|0
1667424000000|2022-11-02 21:20:00|7890.6|7878.6|7890.4|7878.4|7890.8|7878.8|7890.3|7878.3|0
1667424300000|2022-11-02 21:25:00|7890.6|7878.6|7890.4|7878.4|7890.8|7878.8|7890.3|7878.3|0
1667424600000|2022-11-02 21:30:00|7890.6|7878.6|7890.1|7878.1|7891.1|7879.1|7889.7|7877.7|0
1667424900000|2022-11-02 21:35:00|7889.9|7877.9|7892.4|7880.4|7892.4|7880.4|7889.9|7877.9|0
1667425200000|2022-11-02 21:40:00|7892.5|7880.5|7893.1|7881.1|7894|7882|7892.5|7880.5|0
1667425500000|2022-11-02 21:45:00|7892.9|7880.9|7893.6|7881.6|7894|7882|7892.7|7880.7|0
1667425800000|2022-11-02 21:50:00|7894.1|7882.1|7894|7882|7894.2|7882.2|7894|7882|0
1667426100000|2022-11-02 21:55:00|7894.1|7882.1|7891.8|7879.8|7894.1|7882.1|7891.8|7879.8|0
1667426400000|2022-11-02 22:00:00|7891.7|7879.7|7882.9|7870.9|7893.9|7881.9|7882.9|7870.9|0
1667426700000|2022-11-02 22:05:00|7883|7871|7876.6|7864.6|7884|7872|7874.8|7862.8|0
1667427000000|2022-11-02 22:10:00|7876.8|7864.8|7883.1|7871.1|7883.4|7871.4|7876.8|7864.8|0
1667427300000|2022-11-02 22:15:00|7883.2|7871.2|7885.6|7873.6|7886.3|7874.3|7882|7870|0
1667427600000|2022-11-02 22:20:00|7886|7874|7886|7874|7887|7875|7884.6|7872.6|0
1667427900000|2022-11-02 22:25:00|7885.8|7873.8|7884.6|7872.6|7886.3|7874.3|7884.6|7872.6|0
1667428200000|2022-11-02 22:30:00|7884.4|7872.4|7886.1|7874.1|7886.6|7874.6|7884.2|7872.2|0
1667428500000|2022-11-02 22:35:00|7885.9|7873.9|7885.9|7873.9|7887.7|7875.7|7885.7|7873.7|0
1667428800000|2022-11-02 22:40:00|7885.5|7873.5|7885.9|7873.9|7887.7|7875.7|7885.2|7873.2|0
1667429100000|2022-11-02 22:45:00|7885.2|7873.2|7882.7|7870.7|7886.8|7874.8|7881.1|7869.1|0
1667429400000|2022-11-02 22:50:00|7883.1|7871.1|7882|7870|7885.5|7873.5|7880.4|7868.4|0
1667429700000|2022-11-02 22:55:00|7882.4|7870.4|7881.7|7869.7|7883.4|7871.4|7879.7|7867.7|0
1667430000000|2022-11-02 23:00:00|7881.5|7869.5|7877.9|7865.9|7883.7|7871.7|7876.9|7864.9|0
1667430300000|2022-11-02 23:05:00|7877.8|7865.8|7880.8|7868.8|7881.8|7869.8|7877.2|7865.2|0
1667430600000|2022-11-02 23:10:00|7880.7|7868.7|7881.5|7869.5|7883.4|7871.4|7880|7868|0
1667430900000|2022-11-02 23:15:00|7881.3|7869.3|7877.9|7865.9|7881.5|7869.5|7877.6|7865.6|0
1667431200000|2022-11-02 23:20:00|7877.8|7865.8|7876|7864|7878.6|7866.6|7875.5|7863.5|0
1667431500000|2022-11-02 23:25:00|7875.8|7863.8|7878|7866|7879.8|7867.8|7875.5|7863.5|0
1667431800000|2022-11-02 23:30:00|7878.3|7866.3|7880.1|7868.1|7881.9|7869.9|7876.9|7864.9|0
1667432100000|2022-11-02 23:35:00|7879.9|7867.9|7879.4|7867.4|7880.1|7868.1|7878.7|7866.7|0
1667432400000|2022-11-02 23:40:00|7879.6|7867.6|7881.5|7869.5|7882.2|7870.2|7878.2|7866.2|0
1667432700000|2022-11-02 23:45:00|7881.9|7869.9|7883.5|7871.5|7883.8|7871.8|7881.5|7869.5|0
1667433000000|2022-11-02 23:50:00|7883.4|7871.4|7882.8|7870.8|7883.5|7871.5|7881.2|7869.2|0
1667433300000|2022-11-02 23:55:00|7883.2|7871.2|7881.4|7869.4|7883.2|7871.2|7881.4|7869.4|0
1667433600000|2022-11-03 00:00:00|7881.5|7869.5|7879|7867|7882.9|7870.9|7878.7|7866.7|0
1667433900000|2022-11-03 00:05:00|7878.7|7866.7|7879.4|7867.4|7880.8|7868.8|7878|7866|0
1667434200000|2022-11-03 00:10:00|7879.2|7867.2|7883.6|7871.6|7883.9|7871.9|7878.7|7866.7|0
1667434500000|2022-11-03 00:15:00|7883.4|7871.4|7879.8|7867.8|7884.3|7872.3|7878.1|7866.1|0
1667434800000|2022-11-03 00:20:00|7878.1|7866.1|7881.6|7869.6|7883.3|7871.3|7878.1|7866.1|0
1667435100000|2022-11-03 00:25:00|7880.7|7868.7|7884.6|7872.6|7884.6|7872.6|7879.4|7867.4|0
1667435400000|2022-11-03 00:30:00|7886.3|7874.3|7888|7876|7888.1|7876.1|7886.3|7874.3|0
1667435700000|2022-11-03 00:35:00|7886.3|7874.3|7884.6|7872.6|7887.2|7875.2|7884.5|7872.5|0
1667436000000|2022-11-03 00:40:00|7886.3|7874.3|7884.6|7872.6|7886.3|7874.3|7882.8|7870.8|0
1667436300000|2022-11-03 00:45:00|7882.9|7870.9|7889.8|7877.8|7889.8|7877.8|7882.9|7870.9|0
1667436600000|2022-11-03 00:50:00|7891.5|7879.5|7891.5|7879.5|7891.5|7879.5|7889.8|7877.8|0
1667436900000|2022-11-03 00:55:00|7893.2|7881.2|7895|7883|7895|7883|7891.3|7879.3|0
1667437200000|2022-11-03 01:00:00|7896.7|7884.7|7896.8|7884.8|7896.8|7884.8|7893.3|7881.3|0
1667437500000|2022-11-03 01:05:00|7896.9|7884.9|7896.8|7884.8|7896.9|7884.9|7893.3|7881.3|0
1667437800000|2022-11-03 01:10:00|7896.9|7884.9|7898.6|7886.6|7898.6|7886.6|7896.8|7884.8|0
1667438100000|2022-11-03 01:15:00|7896.9|7884.9|7895.9|7883.9|7898.7|7886.7|7895.2|7883.2|0
1667438400000|2022-11-03 01:20:00|7894.2|7882.2|7903|7891|7904.8|7892.8|7894.2|7882.2|0
1667438700000|2022-11-03 01:25:00|7901.2|7889.2|7903|7891|7904.7|7892.7|7901.2|7889.2|0
1667439000000|2022-11-03 01:30:00|7904.7|7892.7|7904.8|7892.8|7908.3|7896.3|7904.7|7892.7|0
1667439300000|2022-11-03 01:35:00|7903.9|7891.9|7909.1|7897.1|7910|7898|7903.9|7891.9|0
1667439600000|2022-11-03 01:40:00|7910|7898|7910|7898|7911.7|7899.7|7908.2|7896.2|0
1667439900000|2022-11-03 01:45:00|7908.3|7896.3|7906.5|7894.5|7910|7898|7906.5|7894.5|0
1667440200000|2022-11-03 01:50:00|7906.4|7894.4|7904.8|7892.8|7906.5|7894.5|7904.7|7892.7|0
1667440500000|2022-11-03 01:55:00|7906.5|7894.5|7903|7891|7906.6|7894.6|7903|7891|0
1667440800000|2022-11-03 02:00:00|7904.7|7892.7|7906.5|7894.5|7906.5|7894.5|7904.7|7892.7|0
1667441100000|2022-11-03 02:05:00|7906.4|7894.4|7903|7891|7906.5|7894.5|7901.3|7889.3|0
1667441400000|2022-11-03 02:10:00|7903.9|7891.9|7906.5|7894.5|7906.5|7894.5|7903|7891|0
1667441700000|2022-11-03 02:15:00|7908.2|7896.2|7908.3|7896.3|7910|7898|7908.2|7896.2|0
1667442000000|2022-11-03 02:20:00|7909.2|7897.2|7911.8|7899.8|7911.8|7899.8|7908.3|7896.3|0
1667442300000|2022-11-03 02:25:00|7910.1|7898.1|7910|7898|7910.9|7898.9|7910|7898|0
1667442600000|2022-11-03 02:30:00|7908.3|7896.3|7910|7898|7911.7|7899.7|7908.3|7896.3|0
1667442900000|2022-11-03 02:35:00|7911.7|7899.7|7911.7|7899.7|7911.7|7899.7|7910|7898|0
1667443200000|2022-11-03 02:40:00|7910|7898|7908.2|7896.2|7911.7|7899.7|7908.2|7896.2|0
1667443500000|2022-11-03 02:45:00|7909.9|7897.9|7909|7897|7909.9|7897.9|7908.2|7896.2|0
1667443800000|2022-11-03 02:50:00|7909.9|7897.9|7908.2|7896.2|7910.8|7898.8|7906.4|7894.4|0
1667444100000|2022-11-03 02:55:00|7908.1|7896.1|7906.6|7894.6|7909.9|7897.9|7906.6|7894.6|0
1667444400000|2022-11-03 03:00:00|7907.4|7895.4|7908.4|7896.4|7910.1|7898.1|7907.4|7895.4|0
1667444700000|2022-11-03 03:05:00|7910.1|7898.1|7911.9|7899.9|7915.4|7903.4|7910.1|7898.1|0
1667445000000|2022-11-03 03:10:00|7912|7900|7911.9|7899.9|7912|7900|7910.2|7898.2|0
1667445300000|2022-11-03 03:15:00|7910.2|7898.2|7910.1|7898.1|7911.9|7899.9|7908.4|7896.4|0
1667445600000|2022-11-03 03:20:00|7908.4|7896.4|7908.4|7896.4|7910.2|7898.2|7908.4|7896.4|0
1667445900000|2022-11-03 03:25:00|7910.1|7898.1|7908.4|7896.4|7910.1|7898.1|7906.7|7894.7|0
1667446200000|2022-11-03 03:30:00|7907.5|7895.5|7906.7|7894.7|7908.4|7896.4|7906.7|7894.7|0
1667446500000|2022-11-03 03:35:00|7908.4|7896.4|7905|7893|7908.4|7896.4|7905|7893|0
1667446800000|2022-11-03 03:40:00|7906.7|7894.7|7910.2|7898.2|7910.2|7898.2|7906.7|7894.7|0
1667447100000|2022-11-03 03:45:00|7908.5|7896.5|7910.2|7898.2|7910.2|7898.2|7908.5|7896.5|0
1667447400000|2022-11-03 03:50:00|7910.1|7898.1|7910.2|7898.2|7911|7899|7908.4|7896.4|0
1667447700000|2022-11-03 03:55:00|7910.1|7898.1|7913.6|7901.6|7913.6|7901.6|7910.1|7898.1|0
1667448000000|2022-11-03 04:00:00|7914.5|7902.5|7913.6|7901.6|7915.4|7903.4|7913.6|7901.6|0
1667448300000|2022-11-03 04:05:00|7914.5|7902.5|7913.6|7901.6|7915.3|7903.3|7913.6|7901.6|0
1667448600000|2022-11-03 04:10:00|7913.7|7901.7|7915.4|7903.4|7915.4|7903.4|7913.6|7901.6|0
1667448900000|2022-11-03 04:15:00|7913.7|7901.7|7913.6|7901.6|7913.7|7901.7|7913.6|7901.6|0
1667449200000|2022-11-03 04:20:00|7913.7|7901.7|7913.6|7901.6|7915.4|7903.4|7913.6|7901.6|0
1667449500000|2022-11-03 04:25:00|7911.9|7899.9|7913.6|7901.6|7913.6|7901.6|7911.9|7899.9|0
1667449800000|2022-11-03 04:30:00|7913.7|7901.7|7915.3|7903.3|7915.4|7903.4|7913.6|7901.6|0
1667450100000|2022-11-03 04:35:00|7913.6|7901.6|7913.6|7901.6|7913.6|7901.6|7913.6|7901.6|0
1667450400000|2022-11-03 04:40:00|7913.5|7901.5|7913.7|7901.7|7913.7|7901.7|7911.8|7899.8|0
1667451000000|2022-11-03 04:50:00|7912|7900|7911.9|7899.9|7913.7|7901.7|7911.8|7899.8|0
1667451300000|2022-11-03 04:55:00|7913.6|7901.6|7913.6|7901.6|7913.6|7901.6|7911.9|7899.9|0
1667451600000|2022-11-03 05:00:00|7911.9|7899.9|7913.7|7901.7|7915.4|7903.4|7911.9|7899.9|0
1667451900000|2022-11-03 05:05:00|7915.4|7903.4|7917.1|7905.1|7918.9|7906.9|7913.7|7901.7|0
1667452200000|2022-11-03 05:10:00|7917.2|7905.2|7918.9|7906.9|7918.9|7906.9|7917.1|7905.1|0
1667452500000|2022-11-03 05:15:00|7918.8|7906.8|7922.4|7910.4|7922.4|7910.4|7917.1|7905.1|0
1667452800000|2022-11-03 05:20:00|7920.7|7908.7|7920.7|7908.7|7921.6|7909.6|7920.6|7908.6|0
1667453100000|2022-11-03 05:25:00|7919|7907|7919|7907|7920.7|7908.7|7919|7907|0
1667453400000|2022-11-03 05:30:00|7919.1|7907.1|7919|7907|7920.8|7908.8|7919|7907|0
1667453700000|2022-11-03 05:35:00|7917.3|7905.3|7913.8|7901.8|7917.3|7905.3|7913.8|7901.8|0
1667454000000|2022-11-03 05:40:00|7915.5|7903.5|7913.8|7901.8|7915.6|7903.6|7912|7900|0
1667454300000|2022-11-03 05:45:00|7912.1|7900.1|7913.8|7901.8|7913.8|7901.8|7912|7900|0
1667454600000|2022-11-03 05:50:00|7912.1|7900.1|7912.1|7900.1|7913.8|7901.8|7912.1|7900.1|0
1667454900000|2022-11-03 05:55:00|7912|7900|7910.3|7898.3|7912|7900|7910.3|7898.3|0
1667455200000|2022-11-03 06:00:00|7908.6|7896.6|7910.3|7898.3|7910.3|7898.3|7908.5|7896.5|0
1667455500000|2022-11-03 06:05:00|7910.2|7898.2|7906.7|7894.7|7912|7900|7906.7|7894.7|0
1667455800000|2022-11-03 06:10:00|7905|7893|7901.5|7889.5|7905|7893|7899.7|7887.7|0
1667456100000|2022-11-03 06:15:00|7903.2|7891.2|7902.4|7890.4|7905|7893|7901.5|7889.5|0
1667456400000|2022-11-03 06:20:00|7902.3|7890.3|7901.4|7889.4|7903.2|7891.2|7899.7|7887.7|0
1667456700000|2022-11-03 06:25:00|7901.5|7889.5|7901.5|7889.5|7903.2|7891.2|7899.7|7887.7|0
1667457000000|2022-11-03 06:30:00|7903.2|7891.2|7903.1|7891.1|7904.9|7892.9|7902.3|7890.3|0
1667457300000|2022-11-03 06:35:00|7903.2|7891.2|7903.2|7891.2|7905|7893|7902.3|7890.3|0
1667457600000|2022-11-03 06:40:00|7902.4|7890.4|7905|7893|7905|7893|7902.4|7890.4|0
1667457900000|2022-11-03 06:45:00|7904.2|7892.2|7909.9|7897.9|7909.9|7897.9|7903.3|7891.3|0
1667458200000|2022-11-03 06:50:00|7909.8|7897.8|7915.7|7903.7|7916.5|7904.5|7909.8|7897.8|0
1667458500000|2022-11-03 06:55:00|7915.6|7903.6|7909.6|7897.6|7915.6|7903.6|7909.6|7897.6|0
1667458800000|2022-11-03 07:00:00|7902.8|7897.8|7910.3|7905.3|7920.8|7915.8|7902.8|7897.8|120
1667459100000|2022-11-03 07:05:00|7908.8|7903.8|7917.8|7912.8|7921.8|7916.8|7908.8|7903.8|49
1667459400000|2022-11-03 07:10:00|7917.3|7912.3|7918.8|7913.8|7925.8|7920.8|7915.8|7910.8|59
1667459700000|2022-11-03 07:15:00|7918.3|7913.3|7922.8|7917.8|7922.8|7917.8|7915.3|7910.3|89
1667460000000|2022-11-03 07:20:00|7922.3|7917.3|7914.3|7909.3|7922.8|7917.8|7911.8|7906.8|49
1667460300000|2022-11-03 07:25:00|7913.8|7908.8|7910.8|7905.8|7914.3|7909.3|7907.8|7902.8|11
1667460600000|2022-11-03 07:30:00|7909.8|7904.8|7910.8|7905.8|7916.8|7911.8|7908.3|7903.3|18
1667460900000|2022-11-03 07:35:00|7910.3|7905.3|7917.3|7912.3|7919.8|7914.8|7910.3|7905.3|23
1667461200000|2022-11-03 07:40:00|7918.8|7913.8|7908.8|7903.8|7919.8|7914.8|7907.8|7902.8|57
1667461500000|2022-11-03 07:45:00|7909.8|7904.8|7908.8|7903.8|7912.8|7907.8|7907.3|7902.3|35
1667461800000|2022-11-03 07:50:00|7909.3|7904.3|7906.8|7901.8|7910.3|7905.3|7902.8|7897.8|33
1667462100000|2022-11-03 07:55:00|7907.3|7902.3|7911.8|7906.8|7920.3|7915.3|7907.3|7902.3|78
1667462400000|2022-11-03 08:00:00|7912.3|7907.3|7892.3|7887.3|7914.3|7909.3|7870.3|7865.3|655
1667462700000|2022-11-03 08:05:00|7891.8|7886.8|7886.8|7881.8|7894.3|7889.3|7872.3|7867.3|389
1667463000000|2022-11-03 08:10:00|7887.3|7882.3|7890.8|7885.8|7895.3|7890.3|7883.3|7878.3|197
1667463300000|2022-11-03 08:15:00|7891.3|7886.3|7870.8|7865.8|7893.3|7888.3|7869.8|7864.8|176
1667463600000|2022-11-03 08:20:00|7871.3|7866.3|7857.8|7852.8|7872.8|7867.8|7857.8|7852.8|246
1667463900000|2022-11-03 08:25:00|7856.8|7851.8|7848.3|7843.3|7860.8|7855.8|7844.8|7839.8|137
1667464200000|2022-11-03 08:30:00|7847.8|7842.8|7851.3|7846.3|7857.3|7852.3|7845.8|7840.8|144
1667464500000|2022-11-03 08:35:00|7852.3|7847.3|7842.8|7837.8|7855.3|7850.3|7841.8|7836.8|103
1667464800000|2022-11-03 08:40:00|7841.9|7836.9|7856.9|7851.9|7865.9|7860.9|7841.4|7836.4|77
1667465100000|2022-11-03 08:45:00|7857.4|7852.4|7855.9|7850.9|7860.9|7855.9|7854.9|7849.9|100
1667465400000|2022-11-03 08:50:00|7856.4|7851.4|7849.9|7844.9|7860.4|7855.4|7849.9|7844.9|152
1667465700000|2022-11-03 08:55:00|7849.4|7844.4|7852.9|7847.9|7855.9|7850.9|7845.4|7840.4|46
1667466000000|2022-11-03 09:00:00|7852.4|7847.4|7865.4|7860.4|7869.4|7864.4|7852.4|7847.4|114
1667466300000|2022-11-03 09:05:00|7864.9|7859.9|7868.4|7863.4|7869.4|7864.4|7858.4|7853.4|92
1667466600000|2022-11-03 09:10:00|7868.9|7863.9|7863.9|7858.9|7868.9|7863.9|7856.4|7851.4|96
1667466900000|2022-11-03 09:15:00|7864.4|7859.4|7867.4|7862.4|7868.4|7863.4|7859.4|7854.4|84
1667467200000|2022-11-03 09:20:00|7867.9|7862.9|7871.9|7866.9|7872.9|7867.9|7860.9|7855.9|84
1667467500000|2022-11-03 09:25:00|7871.4|7866.4|7870.9|7865.9|7878.4|7873.4|7870.4|7865.4|81
1667467800000|2022-11-03 09:30:00|7871.4|7866.4|7870.4|7865.4|7872.4|7867.4|7865.9|7860.9|45
1667468100000|2022-11-03 09:35:00|7869.9|7864.9|7864.9|7859.9|7870.9|7865.9|7862.9|7857.9|32
1667468400000|2022-11-03 09:40:00|7864.4|7859.4|7864.9|7859.9|7869.9|7864.9|7861.4|7856.4|42
1667468700000|2022-11-03 09:45:00|7864.4|7859.4|7857.9|7852.9|7864.4|7859.4|7857.4|7852.4|35
1667469000000|2022-11-03 09:50:00|7857.4|7852.4|7856.9|7851.9|7863.4|7858.4|7854.4|7849.4|39
1667469300000|2022-11-03 09:55:00|7856.4|7851.4|7867.9|7862.9|7870.4|7865.4|7856.4|7851.4|32
1667469600000|2022-11-03 10:00:00|7867.4|7862.4|7870.4|7865.4|7871.4|7866.4|7866.4|7861.4|63
1667469900000|2022-11-03 10:05:00|7869.9|7864.9|7863.4|7858.4|7870.4|7865.4|7860.9|7855.9|30
1667470200000|2022-11-03 10:10:00|7863.9|7858.9|7860.9|7855.9|7867.9|7862.9|7859.4|7854.4|61
1667470500000|2022-11-03 10:15:00|7860.4|7855.4|7859.9|7854.9|7861.9|7856.9|7852.9|7847.9|53
1667470800000|2022-11-03 10:20:00|7860.4|7855.4|7859.4|7854.4|7862.4|7857.4|7856.9|7851.9|38
1667471100000|2022-11-03 10:25:00|7859.9|7854.9|7857.9|7852.9|7866.4|7861.4|7856.4|7851.4|64
1667471400000|2022-11-03 10:30:00|7857.4|7852.4|7848.4|7843.4|7857.9|7852.9|7846.9|7841.9|84
1667471700000|2022-11-03 10:35:00|7848.9|7843.9|7845.9|7840.9|7856.4|7851.4|7845.4|7840.4|41
1667472000000|2022-11-03 10:40:00|7846.4|7841.4|7839.4|7834.4|7847.9|7842.9|7836.4|7831.4|72
1667472300000|2022-11-03 10:45:00|7840.4|7835.4|7834.9|7829.9|7841.9|7836.9|7831.9|7826.9|28
1667472600000|2022-11-03 10:50:00|7835.4|7830.4|7836.9|7831.9|7842.9|7837.9|7835.4|7830.4|66
1667472900000|2022-11-03 10:55:00|7836.4|7831.4|7844.4|7839.4|7850.4|7845.4|7834.4|7829.4|62
1667473200000|2022-11-03 11:00:00|7844.9|7839.9|7842.4|7837.4|7845.4|7840.4|7838.9|7833.9|74
1667473500000|2022-11-03 11:05:00|7841.4|7836.4|7848.9|7843.9|7852.4|7847.4|7841.4|7836.4|45
1667473800000|2022-11-03 11:10:00|7848.4|7843.4|7840.9|7835.9|7848.9|7843.9|7840.4|7835.4|54
1667474100000|2022-11-03 11:15:00|7841.4|7836.4|7838.9|7833.9|7844.9|7839.9|7838.9|7833.9|76
1667474400000|2022-11-03 11:20:00|7838.4|7833.4|7839.9|7834.9|7841.4|7836.4|7835.9|7830.9|33
1667474700000|2022-11-03 11:25:00|7840.4|7835.4|7840.4|7835.4|7841.4|7836.4|7838.4|7833.4|31
1667475000000|2022-11-03 11:30:00|7840.9|7835.9|7842.4|7837.4|7846.4|7841.4|7836.9|7831.9|30
1667475300000|2022-11-03 11:35:00|7842.9|7837.9|7834.4|7829.4|7842.9|7837.9|7832.9|7827.9|28
1667475600000|2022-11-03 11:40:00|7833.9|7828.9|7826.9|7821.9|7835.4|7830.4|7824.9|7819.9|50
1667475900000|2022-11-03 11:45:00|7827.4|7822.4|7823.9|7818.9|7827.4|7822.4|7822.9|7817.9|35
1667476200000|2022-11-03 11:50:00|7823.4|7818.4|7827.9|7822.9|7830.9|7825.9|7822.4|7817.4|31
1667476500000|2022-11-03 11:55:00|7827.4|7822.4|7823.9|7818.9|7829.4|7824.4|7823.9|7818.9|33
1667476800000|2022-11-03 12:00:00|7824.4|7819.4|7839.9|7834.9|7840.9|7835.9|7817.9|7812.9|138
1667477100000|2022-11-03 12:05:00|7839.4|7834.4|7832.9|7827.9|7848.9|7843.9|7832.4|7827.4|43
1667477400000|2022-11-03 12:10:00|7832.4|7827.4|7832.9|7827.9|7833.9|7828.9|7821.9|7816.9|62
1667477700000|2022-11-03 12:15:00|7833.4|7828.4|7830.4|7825.4|7834.9|7829.9|7827.4|7822.4|45
1667478000000|2022-11-03 12:20:00|7829.9|7824.9|7824.4|7819.4|7829.9|7824.9|7819.4|7814.4|46
1667478300000|2022-11-03 12:25:00|7823.9|7818.9|7818.9|7813.9|7824.4|7819.4|7818.4|7813.4|33
1667478600000|2022-11-03 12:30:00|7818.4|7813.4|7816.9|7811.9|7821.4|7816.4|7812.4|7807.4|156
1667478900000|2022-11-03 12:35:00|7816.4|7811.4|7802.9|7797.9|7818.4|7813.4|7800.9|7795.9|142
1667479200000|2022-11-03 12:40:00|7804.2|7799.2|7809.2|7804.2|7814.2|7809.2|7802.7|7797.7|41
1667479500000|2022-11-03 12:45:00|7808.7|7803.7|7803.2|7798.2|7808.7|7803.7|7800.7|7795.7|19
1667479800000|2022-11-03 12:50:00|7803.7|7798.7|7811.2|7806.2|7814.7|7809.7|7803.2|7798.2|59
1667480100000|2022-11-03 12:55:00|7811.7|7806.7|7806.2|7801.2|7815.2|7810.2|7804.7|7799.7|22
1667480400000|2022-11-03 13:00:00|7806.7|7801.7|7809.7|7804.7|7815.2|7810.2|7804.7|7799.7|51
1667480700000|2022-11-03 13:05:00|7810.2|7805.2|7813.2|7808.2|7815.7|7810.7|7807.7|7802.7|32
1667481000000|2022-11-03 13:10:00|7813.7|7808.7|7815.2|7810.2|7816.7|7811.7|7813.2|7808.2|22
1667481300000|2022-11-03 13:15:00|7815.7|7810.7|7810.2|7805.2|7816.7|7811.7|7808.7|7803.7|25
1667481600000|2022-11-03 13:20:00|7809.7|7804.7|7812.7|7807.7|7813.7|7808.7|7807.2|7802.2|35
1667481900000|2022-11-03 13:25:00|7813.2|7808.2|7812.2|7807.2|7816.7|7811.7|7808.7|7803.7|46
1667482200000|2022-11-03 13:30:00|7811.7|7806.7|7828.7|7823.7|7832.7|7827.7|7810.2|7805.2|152
1667482500000|2022-11-03 13:35:00|7829.2|7824.2|7830.7|7825.7|7833.2|7828.2|7821.7|7816.7|59
1667482800000|2022-11-03 13:40:00|7829.7|7824.7|7839.2|7834.2|7844.2|7839.2|7829.7|7824.7|86
1667483100000|2022-11-03 13:45:00|7838.2|7833.2|7833.7|7828.7|7846.7|7841.7|7826.2|7821.2|159
1667483400000|2022-11-03 13:50:00|7833.2|7828.2|7821.2|7816.2|7838.7|7833.7|7818.2|7813.2|57
1667483700000|2022-11-03 13:55:00|7820.7|7815.7|7826.7|7821.7|7830.7|7825.7|7819.7|7814.7|97
1667484000000|2022-11-03 14:00:00|7827.2|7822.2|7837.7|7832.7|7841.7|7836.7|7815.7|7810.7|207
1667484300000|2022-11-03 14:05:00|7837.2|7832.2|7827.2|7822.2|7838.2|7833.2|7824.7|7819.7|62
1667484600000|2022-11-03 14:10:00|7826.7|7821.7|7839.2|7834.2|7839.2|7834.2|7823.2|7818.2|91
1667484900000|2022-11-03 14:15:00|7840.2|7835.2|7835.7|7830.7|7850.2|7845.2|7832.2|7827.2|88
1667485200000|2022-11-03 14:20:00|7836.2|7831.2|7831.2|7826.2|7842.2|7837.2|7829.2|7824.2|100
1667485500000|2022-11-03 14:25:00|7831.7|7826.7|7838.7|7833.7|7841.2|7836.2|7831.2|7826.2|63
1667485800000|2022-11-03 14:30:00|7839.2|7834.2|7831.2|7826.2|7839.7|7834.7|7830.2|7825.2|54
1667486100000|2022-11-03 14:35:00|7831.7|7826.7|7833.7|7828.7|7835.7|7830.7|7827.2|7822.2|93
1667486400000|2022-11-03 14:40:00|7834.2|7829.2|7835.7|7830.7|7840.7|7835.7|7833.7|7828.7|109
1667486700000|2022-11-03 14:45:00|7836.2|7831.2|7844.2|7839.2|7845.2|7840.2|7833.7|7828.7|94
1667487000000|2022-11-03 14:50:00|7844.7|7839.7|7843.7|7838.7|7847.2|7842.2|7840.7|7835.7|47
1667487300000|2022-11-03 14:55:00|7844.2|7839.2|7850.7|7845.7|7853.7|7848.7|7843.2|7838.2|76
1667487600000|2022-11-03 15:00:00|7851.2|7846.2|7848.2|7843.2|7855.7|7850.7|7847.2|7842.2|69
1667487900000|2022-11-03 15:05:00|7848.7|7843.7|7850.2|7845.2|7855.7|7850.7|7846.2|7841.2|91
1667488200000|2022-11-03 15:10:00|7849.3|7844.3|7847.8|7842.8|7859.3|7854.3|7847.3|7842.3|59
1667488500000|2022-11-03 15:15:00|7848.3|7843.3|7850.3|7845.3|7854.3|7849.3|7847.8|7842.8|76
1667488800000|2022-11-03 15:20:00|7850.8|7845.8|7847.8|7842.8|7856.3|7851.3|7847.3|7842.3|132
1667489100000|2022-11-03 15:25:00|7847.3|7842.3|7838.8|7833.8|7851.8|7846.8|7838.8|7833.8|102
1667489400000|2022-11-03 15:30:00|7839.3|7834.3|7834.8|7829.8|7840.8|7835.8|7830.3|7825.3|115
1667489700000|2022-11-03 15:35:00|7835.3|7830.3|7846.8|7841.8|7847.3|7842.3|7834.8|7829.8|72
1667490000000|2022-11-03 15:40:00|7846.3|7841.3|7844.3|7839.3|7849.3|7844.3|7843.3|7838.3|42
1667490300000|2022-11-03 15:45:00|7843.8|7838.8|7837.8|7832.8|7850.8|7845.8|7837.8|7832.8|69
1667490600000|2022-11-03 15:50:00|7837.3|7832.3|7842.8|7837.8|7843.8|7838.8|7836.8|7831.8|49
1667490900000|2022-11-03 15:55:00|7842.3|7837.3|7847.3|7842.3|7848.8|7843.8|7840.3|7835.3|41
1667491200000|2022-11-03 16:00:00|7847.8|7842.8|7854.3|7849.3|7854.8|7849.8|7847.3|7842.3|89
1667491500000|2022-11-03 16:05:00|7854.8|7849.8|7851.8|7846.8|7858.3|7853.3|7849.3|7844.3|92
1667491800000|2022-11-03 16:10:00|7852.8|7847.8|7859.8|7854.8|7861.8|7856.8|7851.8|7846.8|103
1667492100000|2022-11-03 16:15:00|7859.3|7854.3|7861.8|7856.8|7863.8|7858.8|7857.3|7852.3|73
1667492400000|2022-11-03 16:20:00|7862.8|7857.8|7858.3|7853.3|7863.8|7858.8|7854.8|7849.8|155
1667492700000|2022-11-03 16:25:00|7859.3|7854.3|7861.8|7856.8|7864.8|7859.8|7856.8|7851.8|262
1667493000000|2022-11-03 16:30:00|7860.3|7854.3|7868.3|7861.3|7871.3|7865.3|7860.3|7854.3|524
1667493300000|2022-11-03 16:35:00|7867.3|7860.3|7857.3|7850.3|7867.3|7860.3|7856.3|7849.3|84
1667493600000|2022-11-03 16:40:00|7858.3|7851.3|7857.3|7850.3|7863.3|7856.3|7855.3|7849.3|134
1667493900000|2022-11-03 16:45:00|7856.3|7849.3|7861.3|7854.3|7863.3|7857.3|7855.3|7848.3|29
1667494200000|2022-11-03 16:50:00|7860.3|7855.3|7865.3|7858.3|7869.3|7861.3|7860.3|7855.3|13
1667494500000|2022-11-03 16:55:00|7866.3|7859.3|7862.3|7855.3|7867.3|7861.3|7861.3|7855.3|34
1667494800000|2022-11-03 17:00:00|7861.3|7854.3|7857.3|7851.3|7864.3|7857.3|7855.3|7848.3|46
1667495100000|2022-11-03 17:05:00|7858.3|7850.3|7860.3|7853.3|7860.3|7854.3|7853.3|7847.3|19
1667495400000|2022-11-03 17:10:00|7859.3|7852.3|7861.3|7854.3|7861.3|7854.3|7857.3|7850.3|3
1667495700000|2022-11-03 17:15:00|7860.3|7855.3|7862.3|7855.3|7864.3|7858.3|7860.3|7853.3|14
1667496000000|2022-11-03 17:20:00|7861.3|7854.3|7858.3|7851.3|7862.3|7854.3|7857.3|7850.3|16
1667496300000|2022-11-03 17:25:00|7857.3|7852.3|7861.3|7855.3|7861.3|7855.3|7857.3|7851.3|10
1667496600000|2022-11-03 17:30:00|7862.3|7856.3|7861.3|7855.3|7864.3|7857.3|7860.3|7854.3|25
1667496900000|2022-11-03 17:35:00|7862.3|7854.3|7865.3|7858.3|7865.3|7858.3|7860.3|7854.3|20
1667497200000|2022-11-03 17:40:00|7864.3|7857.3|7862.3|7855.3|7864.3|7857.3|7861.3|7854.3|14
1667497500000|2022-11-03 17:45:00|7861.3|7856.3|7862.3|7855.3|7862.3|7856.3|7861.3|7855.3|6
1667497800000|2022-11-03 17:50:00|7861.3|7854.3|7853.3|7847.3|7862.3|7854.3|7853.3|7846.3|36
1667498100000|2022-11-03 17:55:00|7854.3|7846.3|7849.3|7842.3|7856.3|7850.3|7848.3|7841.3|27
1667498400000|2022-11-03 18:00:00|7850.3|7843.3|7854.3|7847.3|7854.3|7847.3|7847.3|7841.3|17
1667498700000|2022-11-03 18:05:00|7853.3|7846.3|7854.3|7846.3|7857.3|7850.3|7853.3|7845.3|8
1667499000000|2022-11-03 18:10:00|7853.3|7845.3|7851.3|7844.3|7853.3|7845.3|7846.3|7839.3|7
1667499300000|2022-11-03 18:15:00|7853.3|7845.3|7853.3|7846.3|7854.3|7847.3|7850.3|7843.3|4
1667499600000|2022-11-03 18:20:00|7856.3|7849.3|7857.3|7850.3|7858.3|7851.3|7855.3|7847.3|19
1667499900000|2022-11-03 18:25:00|7856.3|7849.3|7857.3|7850.3|7858.3|7850.3|7855.3|7847.3|9
1667500200000|2022-11-03 18:30:00|7856.3|7849.3|7856.3|7849.3|7861.3|7853.3|7854.3|7848.3|10
1667500500000|2022-11-03 18:35:00|7857.3|7850.3|7852.3|7845.3|7857.3|7850.3|7852.3|7844.3|6
1667500800000|2022-11-03 18:40:00|7851.3|7843.3|7852.3|7845.3|7852.3|7845.3|7850.3|7843.3|5
1667501100000|2022-11-03 18:45:00|7855.3|7848.3|7862.3|7854.3|7863.3|7856.3|7855.3|7848.3|12
1667501400000|2022-11-03 18:50:00|7861.3|7855.3|7863.3|7854.3|7864.3|7856.3|7861.3|7854.3|5
1667501700000|2022-11-03 18:55:00|7864.3|7857.3|7866.6|7854.6|7866.6|7857.3|7862.3|7853.3|16
1667502000000|2022-11-03 19:00:00|7866.5|7854.5|7863.1|7851.1|7866.6|7854.6|7863|7851|0
1667502300000|2022-11-03 19:05:00|7863|7851|7861.2|7849.2|7863.1|7851.1|7859.5|7847.5|0
1667502600000|2022-11-03 19:10:00|7859.5|7847.5|7861.2|7849.2|7863|7851|7859.5|7847.5|0
1667502900000|2022-11-03 19:15:00|7862.9|7850.9|7864.6|7852.6|7864.6|7852.6|7861.2|7849.2|0
1667503200000|2022-11-03 19:20:00|7864.5|7852.5|7866.4|7854.4|7868.1|7856.1|7864.5|7852.5|0
1667503500000|2022-11-03 19:25:00|7866.3|7854.3|7868.1|7856.1|7868.2|7856.2|7866.3|7854.3|0
1667503800000|2022-11-03 19:30:00|7868|7856|7869.9|7857.9|7869.9|7857.9|7868|7856|0
1667504100000|2022-11-03 19:35:00|7868.2|7856.2|7864.6|7852.6|7869.9|7857.9|7864.5|7852.5|0
1667504400000|2022-11-03 19:40:00|7865.4|7853.4|7864.4|7852.4|7866.3|7854.3|7862.6|7850.6|0
1667504700000|2022-11-03 19:45:00|7864.3|7852.3|7862.4|7850.4|7864.4|7852.4|7860.7|7848.7|0
1667505000000|2022-11-03 19:50:00|7862.5|7850.5|7855.4|7843.4|7862.5|7850.5|7855.3|7843.3|0
1667505300000|2022-11-03 19:55:00|7855.3|7843.3|7849.3|7837.3|7855.3|7843.3|7845|7833|0
1667505600000|2022-11-03 20:00:00|7849.2|7837.2|7851.8|7839.8|7851.9|7839.9|7849.2|7837.2|0
1667505900000|2022-11-03 20:05:00|7851.9|7839.9|7855.3|7843.3|7855.3|7843.3|7851.8|7839.8|0
1667506200000|2022-11-03 20:10:00|7855.2|7843.2|7858.8|7846.8|7858.8|7846.8|7853.5|7841.5|0
1667506500000|2022-11-03 20:15:00|7857.1|7845.1|7858.8|7846.8|7858.8|7846.8|7857|7845|0
1667506800000|2022-11-03 20:20:00|7857.1|7845.1|7857|7845|7857.1|7845.1|7855.3|7843.3|0
1667507400000|2022-11-03 20:30:00|7855.3|7843.3|7855.3|7843.3|7857|7845|7855.3|7843.3|0
1667507700000|2022-11-03 20:35:00|7855.2|7843.2|7857|7845|7857|7845|7855.2|7843.2|0
1667508000000|2022-11-03 20:40:00|7856.1|7844.1|7855.3|7843.3|7856.1|7844.1|7855.3|7843.3|0
1667508300000|2022-11-03 20:45:00|7857|7845|7857|7845|7857|7845|7855.3|7843.3|0
1667508600000|2022-11-03 20:50:00|7856.9|7844.9|7856.9|7844.9|7856.9|7844.9|7856.9|7844.9|0
1667508900000|2022-11-03 20:55:00|7855.2|7843.2|7855.2|7843.2|7856.9|7844.9|7853.4|7841.4|0
1667509200000|2022-11-03 21:00:00|7856.7|7844.7|7856.9|7844.9|7857.2|7845.2|7856|7844|0
1667509500000|2022-11-03 21:05:00|7856.7|7844.7|7855.1|7843.1|7856.7|7844.7|7854.9|7842.9|0
1667509800000|2022-11-03 21:10:00|7854.8|7842.8|7855|7843|7855.3|7843.3|7854.8|7842.8|0
1667510100000|2022-11-03 21:15:00|7854.9|7842.9|7855.1|7843.1|7855.1|7843.1|7854.8|7842.8|0
1667510400000|2022-11-03 21:20:00|7855.5|7843.5|7855.3|7843.3|7855.5|7843.5|7855.1|7843.1|0
1667510700000|2022-11-03 21:25:00|7855.1|7843.1|7854.6|7842.6|7855.3|7843.3|7854.4|7842.4|0
1667511000000|2022-11-03 21:30:00|7854.8|7842.8|7854.6|7842.6|7854.8|7842.8|7854.6|7842.6|0
1667511300000|2022-11-03 21:35:00|7854.8|7842.8|7854.6|7842.6|7854.8|7842.8|7854.3|7842.3|0
1667511600000|2022-11-03 21:40:00|7854.1|7842.1|7853.7|7841.7|7854.8|7842.8|7853.2|7841.2|0
1667511900000|2022-11-03 21:45:00|7854.1|7842.1|7854.2|7842.2|7854.5|7842.5|7854|7842|0
1667512200000|2022-11-03 21:50:00|7854.1|7842.1|7853.8|7841.8|7854.1|7842.1|7853.4|7841.4|0
1667512500000|2022-11-03 21:55:00|7853.6|7841.6|7853.6|7841.6|7853.8|7841.8|7852.9|7840.9|0
1667512800000|2022-11-03 22:00:00|7854.3|7842.3|7851.2|7839.2|7854.8|7842.8|7849.9|7837.9|0
1667513100000|2022-11-03 22:05:00|7851.5|7839.5|7852.2|7840.2|7855.2|7843.2|7851.5|7839.5|0
1667513400000|2022-11-03 22:10:00|7851.9|7839.9|7843.9|7831.9|7851.9|7839.9|7843.2|7831.2|0
1667513700000|2022-11-03 22:15:00|7844.3|7832.3|7843|7831|7844.6|7832.6|7842.2|7830.2|0
1667514000000|2022-11-03 22:20:00|7843.4|7831.4|7845.8|7833.8|7846.7|7834.7|7841.8|7829.8|0
1667514300000|2022-11-03 22:25:00|7846|7834|7850.2|7838.2|7850.2|7838.2|7845.6|7833.6|0
1667514600000|2022-11-03 22:30:00|7849.9|7837.9|7850.2|7838.2|7850.4|7838.4|7847.9|7835.9|0
1667514900000|2022-11-03 22:35:00|7850.4|7838.4|7852|7840|7852|7840|7849.1|7837.1|0
1667515200000|2022-11-03 22:40:00|7851.8|7839.8|7850.2|7838.2|7852|7840|7849.5|7837.5|0
1667515500000|2022-11-03 22:45:00|7850.5|7838.5|7850.2|7838.2|7851.9|7839.9|7850.2|7838.2|0
1667515800000|2022-11-03 22:50:00|7850.3|7838.3|7849.1|7837.1|7850.9|7838.9|7848.4|7836.4|0
1667516100000|2022-11-03 22:55:00|7849.5|7837.5|7848.7|7836.7|7849.8|7837.8|7847.3|7835.3|0
1667516400000|2022-11-03 23:00:00|7848.8|7836.8|7850.5|7838.5|7850.5|7838.5|7847.7|7835.7|0
1667516700000|2022-11-03 23:05:00|7850.2|7838.2|7850.5|7838.5|7850.9|7838.9|7849.5|7837.5|0
1667517000000|2022-11-03 23:10:00|7850.3|7838.3|7836.3|7824.3|7850.3|7838.3|7836|7824|0
1667517300000|2022-11-03 23:15:00|7836.5|7824.5|7834.2|7822.2|7836.7|7824.7|7833.9|7821.9|0
1667517600000|2022-11-03 23:20:00|7834.6|7822.6|7835.5|7823.5|7836.3|7824.3|7834.6|7822.6|0
1667517900000|2022-11-03 23:25:00|7835.3|7823.3|7836.2|7824.2|7836.7|7824.7|7835.3|7823.3|0
1667518200000|2022-11-03 23:30:00|7836|7824|7833.2|7821.2|7836.7|7824.7|7832.1|7820.1|0
1667518500000|2022-11-03 23:35:00|7832.8|7820.8|7834.6|7822.6|7834.9|7822.9|7832.7|7820.7|0
1667518800000|2022-11-03 23:40:00|7834.8|7822.8|7835.6|7823.6|7836|7824|7833.7|7821.7|0
1667519100000|2022-11-03 23:45:00|7835.5|7823.5|7834.1|7822.1|7836|7824|7833.9|7821.9|0
1667519400000|2022-11-03 23:50:00|7834.2|7822.2|7834.9|7822.9|7834.9|7822.9|7832|7820|0
1667519700000|2022-11-03 23:55:00|7834.8|7822.8|7835.6|7823.6|7836|7824|7832.8|7820.8|0
1667520000000|2022-11-04 00:00:00|7835.7|7823.7|7840.7|7828.7|7840.7|7828.7|7835.6|7823.6|0
1667520300000|2022-11-04 00:05:00|7841.1|7829.1|7846.9|7834.9|7848.6|7836.6|7841.1|7829.1|0
1667520600000|2022-11-04 00:10:00|7846.5|7834.5|7846.5|7834.5|7850.4|7838.4|7845.6|7833.6|0
1667520900000|2022-11-04 00:15:00|7846.9|7834.9|7841.9|7829.9|7846.9|7834.9|7838.5|7826.5|0
1667521200000|2022-11-04 00:20:00|7842|7830|7841.9|7829.9|7842|7830|7840.2|7828.2|0
1667521500000|2022-11-04 00:25:00|7841.1|7829.1|7840.2|7828.2|7841.9|7829.9|7836.8|7824.8|0
1667521800000|2022-11-04 00:30:00|7839.4|7827.4|7842|7830|7842|7830|7838.5|7826.5|0
1667522100000|2022-11-04 00:35:00|7840.3|7828.3|7838.5|7826.5|7840.3|7828.3|7836.8|7824.8|0
1667522400000|2022-11-04 00:40:00|7838.6|7826.6|7840.2|7828.2|7842|7830|7838.5|7826.5|0
1667522700000|2022-11-04 00:45:00|7838.5|7826.5|7842|7830|7842|7830|7838.5|7826.5|0
1667523000000|2022-11-04 00:50:00|7843.7|7831.7|7842|7830|7843.7|7831.7|7842|7830|0
1667523300000|2022-11-04 00:55:00|7842.8|7830.8|7843.7|7831.7|7843.7|7831.7|7842|7830|0
1667523600000|2022-11-04 01:00:00|7842|7830|7842|7830|7843.7|7831.7|7840.2|7828.2|0
1667523900000|2022-11-04 01:05:00|7842.8|7830.8|7840.2|7828.2|7843.7|7831.7|7838.5|7826.5|0
1667524200000|2022-11-04 01:10:00|7841.1|7829.1|7841.9|7829.9|7841.9|7829.9|7840.2|7828.2|0
1667524500000|2022-11-04 01:15:00|7840.2|7828.2|7840.1|7828.1|7841.9|7829.9|7836.7|7824.7|0
1667524800000|2022-11-04 01:20:00|7839.3|7827.3|7838.4|7826.4|7840.1|7828.1|7836.7|7824.7|0
1667525100000|2022-11-04 01:25:00|7836.7|7824.7|7840.1|7828.1|7840.1|7828.1|7836.7|7824.7|0
1667525400000|2022-11-04 01:30:00|7841.8|7829.8|7841.9|7829.9|7845.4|7833.4|7840.1|7828.1|0
1667525700000|2022-11-04 01:35:00|7843.6|7831.6|7845.4|7833.4|7847.1|7835.1|7843.6|7831.6|0
1667526000000|2022-11-04 01:40:00|7847.1|7835.1|7845.4|7833.4|7848.8|7836.8|7845.4|7833.4|0
1667526300000|2022-11-04 01:45:00|7847.1|7835.1|7852.2|7840.2|7852.2|7840.2|7845.4|7833.4|0
1667526600000|2022-11-04 01:50:00|7850.5|7838.5|7850.7|7838.7|7852.4|7840.4|7847.3|7835.3|0
1667526900000|2022-11-04 01:55:00|7849|7837|7850.8|7838.8|7850.8|7838.8|7849|7837|0
1667527200000|2022-11-04 02:00:00|7851.6|7839.6|7849|7837|7851.6|7839.6|7847.3|7835.3|0
1667527500000|2022-11-04 02:05:00|7847.3|7835.3|7852.4|7840.4|7852.4|7840.4|7847.3|7835.3|0
1667527800000|2022-11-04 02:10:00|7854.1|7842.1|7857.6|7845.6|7857.6|7845.6|7854.1|7842.1|0
1667528100000|2022-11-04 02:15:00|7855.9|7843.9|7855.9|7843.9|7859.3|7847.3|7855.9|7843.9|0
1667528400000|2022-11-04 02:20:00|7855.8|7843.8|7855.9|7843.9|7857.6|7845.6|7854.1|7842.1|0
1667528700000|2022-11-04 02:25:00|7856.7|7844.7|7857.6|7845.6|7857.6|7845.6|7856.7|7844.7|0
1667529000000|2022-11-04 02:30:00|7859.3|7847.3|7849.4|7837.4|7859.3|7847.3|7849.4|7837.4|0
1667529300000|2022-11-04 02:35:00|7851.1|7839.1|7849.3|7837.3|7851.1|7839.1|7847.6|7835.6|0
1667529600000|2022-11-04 02:40:00|7849.4|7837.4|7852.7|7840.7|7852.8|7840.8|7849.4|7837.4|0
1667529900000|2022-11-04 02:45:00|7851|7839|7849.2|7837.2|7852.7|7840.7|7849.2|7837.2|0
1667530200000|2022-11-04 02:50:00|7849.3|7837.3|7852.7|7840.7|7852.7|7840.7|7849.2|7837.2|0
1667530500000|2022-11-04 02:55:00|7852.5|7840.5|7850.8|7838.8|7852.5|7840.5|7850.8|7838.8|0
1667530800000|2022-11-04 03:00:00|7851.7|7839.7|7852.5|7840.5|7852.6|7840.6|7850.8|7838.8|0
1667531100000|2022-11-04 03:05:00|7850.8|7838.8|7852.5|7840.5|7852.5|7840.5|7850.8|7838.8|0
1667531400000|2022-11-04 03:10:00|7850.8|7838.8|7854.2|7842.2|7854.2|7842.2|7850.8|7838.8|0
1667531700000|2022-11-04 03:15:00|7852.5|7840.5|7849.9|7837.9|7854.2|7842.2|7849|7837|0
1667532000000|2022-11-04 03:20:00|7849|7837|7852.4|7840.4|7852.4|7840.4|7849|7837|0
1667532300000|2022-11-04 03:25:00|7850.8|7838.8|7855.9|7843.9|7857.6|7845.6|7850.7|7838.7|0
1667532600000|2022-11-04 03:30:00|7856.8|7844.8|7857.6|7845.6|7857.6|7845.6|7854.2|7842.2|0
1667532900000|2022-11-04 03:35:00|7855.9|7843.9|7854.2|7842.2|7855.9|7843.9|7854.2|7842.2|0
1667533500000|2022-11-04 03:45:00|7855|7843|7855.9|7843.9|7855.9|7843.9|7854.2|7842.2|0
1667533800000|2022-11-04 03:50:00|7857.6|7845.6|7857.6|7845.6|7857.6|7845.6|7856.8|7844.8|0
1667534100000|2022-11-04 03:55:00|7855.9|7843.9|7857.6|7845.6|7857.6|7845.6|7855.9|7843.9|0
1667534400000|2022-11-04 04:00:00|7855.9|7843.9|7855.9|7843.9|7855.9|7843.9|7855.9|7843.9|0
1667534700000|2022-11-04 04:05:00|7857.6|7845.6|7857.6|7845.6|7857.6|7845.6|7857.6|7845.6|0
1667535000000|2022-11-04 04:10:00|7859.3|7847.3|7863|7851|7863.1|7851.1|7859.3|7847.3|0
1667535300000|2022-11-04 04:15:00|7861.3|7849.3|7859.5|7847.5|7861.3|7849.3|7857.8|7845.8|0
1667535600000|2022-11-04 04:20:00|7861.2|7849.2|7859.5|7847.5|7861.2|7849.2|7859.5|7847.5|0
1667535900000|2022-11-04 04:25:00|7860.3|7848.3|7866.3|7854.3|7866.3|7854.3|7859.5|7847.5|0
1667536200000|2022-11-04 04:30:00|7866.4|7854.4|7869.9|7857.9|7869.9|7857.9|7864.6|7852.6|0
1667536500000|2022-11-04 04:35:00|7868.2|7856.2|7869.9|7857.9|7869.9|7857.9|7868.1|7856.1|0
1667536800000|2022-11-04 04:40:00|7871.6|7859.6|7873.4|7861.4|7873.5|7861.5|7869.9|7857.9|0
1667537100000|2022-11-04 04:45:00|7873.3|7861.3|7875.1|7863.1|7875.2|7863.2|7871.6|7859.6|0
1667537400000|2022-11-04 04:50:00|7875.2|7863.2|7875.2|7863.2|7875.2|7863.2|7871.7|7859.7|0
1667537700000|2022-11-04 04:55:00|7876.1|7864.1|7877.4|7865.4|7877.5|7865.5|7875.2|7863.2|0
1667538000000|2022-11-04 05:00:00|7877.5|7865.5|7877.6|7865.6|7880.9|7868.9|7874.2|7862.2|0
1667538300000|2022-11-04 05:05:00|7875.9|7863.9|7881|7869|7881|7869|7875.9|7863.9|0
1667538600000|2022-11-04 05:10:00|7882.7|7870.7|7884.4|7872.4|7884.5|7872.5|7881|7869|0
1667538900000|2022-11-04 05:15:00|7884.5|7872.5|7886.2|7874.2|7886.3|7874.3|7884.4|7872.4|0
1667539200000|2022-11-04 05:20:00|7884.5|7872.5|7886.3|7874.3|7886.3|7874.3|7884.5|7872.5|0
1667539500000|2022-11-04 05:25:00|7886.2|7874.2|7887.9|7875.9|7889.7|7877.7|7886.2|7874.2|0
1667539800000|2022-11-04 05:30:00|7886.2|7874.2|7882.7|7870.7|7888|7876|7882.7|7870.7|0
1667540100000|2022-11-04 05:35:00|7884.4|7872.4|7887.9|7875.9|7887.9|7875.9|7882.7|7870.7|0
1667540400000|2022-11-04 05:40:00|7889.6|7877.6|7891.2|7879.2|7891.3|7879.3|7889.6|7877.6|0
1667540700000|2022-11-04 05:45:00|7891.1|7879.1|7892.9|7880.9|7892.9|7880.9|7889.4|7877.4|0
1667541000000|2022-11-04 05:50:00|7891.2|7879.2|7889.4|7877.4|7891.2|7879.2|7887.7|7875.7|0
1667541300000|2022-11-04 05:55:00|7887.7|7875.7|7884.3|7872.3|7889.5|7877.5|7884.2|7872.2|0
1667541600000|2022-11-04 06:00:00|7885.9|7873.9|7882.7|7870.7|7886|7874|7880.9|7868.9|0
1667541900000|2022-11-04 06:05:00|7882.6|7870.6|7886|7874|7887|7875|7880.9|7868.9|0
1667542200000|2022-11-04 06:10:00|7886.1|7874.1|7889.6|7877.6|7889.6|7877.6|7886|7874|0
1667542500000|2022-11-04 06:15:00|7891.3|7879.3|7899.8|7887.8|7899.8|7887.8|7891.3|7879.3|0
1667542800000|2022-11-04 06:20:00|7899.7|7887.7|7896.4|7884.4|7899.8|7887.8|7896.4|7884.4|0
1667543100000|2022-11-04 06:25:00|7898.1|7886.1|7904.3|7892.3|7906.1|7894.1|7898.1|7886.1|0
1667543400000|2022-11-04 06:30:00|7904.2|7892.2|7907.8|7895.8|7918.3|7906.3|7899.1|7887.1|0
1667543700000|2022-11-04 06:35:00|7906.1|7894.1|7912.7|7900.7|7916.4|7904.4|7906|7894|0
1667544000000|2022-11-04 06:40:00|7912.8|7900.8|7907.5|7895.5|7914.4|7902.4|7907.5|7895.5|0
1667544300000|2022-11-04 06:45:00|7905.8|7893.8|7905.4|7893.4|7907.6|7895.6|7903.6|7891.6|0
1667544600000|2022-11-04 06:50:00|7905.3|7893.3|7910.6|7898.6|7910.6|7898.6|7903.6|7891.6|0
1667544900000|2022-11-04 06:55:00|7908.9|7896.9|7898.5|7886.5|7908.9|7896.9|7898.5|7886.5|0
1667545200000|2022-11-04 07:00:00|7896.8|7884.8|7907.8|7902.8|7907.8|7902.8|7882.8|7877.8|67
1667545500000|2022-11-04 07:05:00|7907.3|7902.3|7904.8|7899.8|7908.3|7903.3|7901.8|7896.8|87
1667545800000|2022-11-04 07:10:00|7905.8|7900.8|7903.8|7898.8|7906.3|7901.3|7899.8|7894.8|76
1667546100000|2022-11-04 07:15:00|7902.8|7897.8|7903.3|7898.3|7906.8|7901.8|7901.8|7896.8|45
1667546400000|2022-11-04 07:20:00|7902.8|7897.8|7902.8|7897.8|7907.3|7902.3|7900.3|7895.3|27
1667546700000|2022-11-04 07:25:00|7903.3|7898.3|7900.3|7895.3|7903.8|7898.8|7899.8|7894.8|26
1667547000000|2022-11-04 07:30:00|7899.8|7894.8|7906.8|7901.8|7906.8|7901.8|7899.8|7894.8|38
1667547300000|2022-11-04 07:35:00|7907.3|7902.3|7910.8|7905.8|7919.3|7914.3|7907.3|7902.3|99
1667547600000|2022-11-04 07:40:00|7911.3|7906.3|7903.3|7898.3|7915.3|7910.3|7899.8|7894.8|37
1667547900000|2022-11-04 07:45:00|7902.8|7897.8|7899.3|7894.3|7904.8|7899.8|7897.3|7892.3|12
1667548200000|2022-11-04 07:50:00|7898.3|7893.3|7900.8|7895.8|7900.8|7895.8|7894.3|7889.3|12
1667548500000|2022-11-04 07:55:00|7901.3|7896.3|7900.8|7895.8|7904.8|7899.8|7897.3|7892.3|75
1667548800000|2022-11-04 08:00:00|7898.3|7893.3|7871.8|7866.8|7907.8|7902.8|7870.3|7865.3|735
1667549100000|2022-11-04 08:05:00|7870.8|7865.8|7878.8|7873.8|7892.8|7887.8|7870.3|7865.3|214
1667549400000|2022-11-04 08:10:00|7878.3|7873.3|7866.8|7861.8|7878.3|7873.3|7862.3|7857.3|344
1667549700000|2022-11-04 08:15:00|7868.3|7863.3|7867.8|7862.8|7874.3|7869.3|7864.8|7859.8|223
1667550000000|2022-11-04 08:20:00|7868.3|7863.3|7851.8|7846.8|7868.8|7863.8|7847.8|7842.8|165
1667550300000|2022-11-04 08:25:00|7852.3|7847.3|7837.8|7832.8|7854.8|7849.8|7837.3|7832.3|166
1667550600000|2022-11-04 08:30:00|7837.3|7832.3|7836.8|7831.8|7842.3|7837.3|7829.3|7824.3|248
1667550900000|2022-11-04 08:35:00|7837.3|7832.3|7848.3|7843.3|7849.8|7844.8|7837.3|7832.3|115
1667551200000|2022-11-04 08:40:00|7851.9|7846.9|7865.4|7860.4|7867.4|7862.4|7851.9|7846.9|111
1667551500000|2022-11-04 08:45:00|7864.9|7859.9|7850.4|7845.4|7865.4|7860.4|7848.4|7843.4|90
1667551800000|2022-11-04 08:50:00|7849.9|7844.9|7844.4|7839.4|7850.9|7845.9|7839.4|7834.4|159
1667552100000|2022-11-04 08:55:00|7843.9|7838.9|7860.4|7855.4|7866.4|7861.4|7843.4|7838.4|129
1667552400000|2022-11-04 09:00:00|7861.4|7856.4|7862.4|7857.4|7866.9|7861.9|7858.9|7853.9|94
1667552700000|2022-11-04 09:05:00|7861.4|7856.4|7869.4|7864.4|7870.9|7865.9|7860.4|7855.4|69
1667553000000|2022-11-04 09:10:00|7868.9|7863.9|7873.4|7868.4|7876.4|7871.4|7866.4|7861.4|89
1667553300000|2022-11-04 09:15:00|7872.4|7867.4|7896.4|7891.4|7898.4|7893.4|7872.4|7867.4|326
1667553600000|2022-11-04 09:20:00|7896.9|7891.9|7881.4|7876.4|7899.9|7894.9|7877.4|7872.4|204
1667553900000|2022-11-04 09:25:00|7880.9|7875.9|7874.9|7869.9|7885.4|7880.4|7873.4|7868.4|60
1667554200000|2022-11-04 09:30:00|7875.4|7870.4|7881.9|7876.9|7883.9|7878.9|7874.9|7869.9|184
1667554500000|2022-11-04 09:35:00|7882.4|7877.4|7876.4|7871.4|7886.4|7881.4|7875.9|7870.9|69
1667554800000|2022-11-04 09:40:00|7875.9|7870.9|7878.9|7873.9|7880.4|7875.4|7875.9|7870.9|69
1667555100000|2022-11-04 09:45:00|7878.4|7873.4|7879.4|7874.4|7880.4|7875.4|7875.4|7870.4|52
1667555400000|2022-11-04 09:50:00|7879.9|7874.9|7878.4|7873.4|7882.4|7877.4|7875.9|7870.9|47
1667555700000|2022-11-04 09:55:00|7878.9|7873.9|7878.4|7873.4|7881.4|7876.4|7876.4|7871.4|27
1667556000000|2022-11-04 10:00:00|7877.9|7872.9|7891.9|7886.9|7892.9|7887.9|7876.4|7871.4|61
1667556300000|2022-11-04 10:05:00|7891.4|7886.4|7880.9|7875.9|7891.9|7886.9|7880.9|7875.9|47
1667556600000|2022-11-04 10:10:00|7881.4|7876.4|7887.4|7882.4|7887.4|7882.4|7878.9|7873.9|38
1667556900000|2022-11-04 10:15:00|7885.4|7880.4|7884.4|7879.4|7885.9|7880.9|7881.9|7876.9|58
1667557200000|2022-11-04 10:20:00|7884.9|7879.9|7891.4|7886.4|7893.4|7888.4|7884.4|7879.4|60
1667557500000|2022-11-04 10:25:00|7890.9|7885.9|7885.4|7880.4|7891.9|7886.9|7885.4|7880.4|47
1667557800000|2022-11-04 10:30:00|7885.9|7880.9|7888.9|7883.9|7890.9|7885.9|7885.4|7880.4|83
1667558100000|2022-11-04 10:35:00|7888.4|7883.4|7887.9|7882.9|7891.4|7886.4|7884.9|7879.9|41
1667558400000|2022-11-04 10:40:00|7887.4|7882.4|7882.4|7877.4|7887.9|7882.9|7882.4|7877.4|43
1667558700000|2022-11-04 10:45:00|7882.9|7877.9|7875.9|7870.9|7884.4|7879.4|7874.4|7869.4|89
1667559000000|2022-11-04 10:50:00|7875.4|7870.4|7890.9|7885.9|7890.9|7885.9|7875.4|7870.4|87
1667559300000|2022-11-04 10:55:00|7891.4|7886.4|7893.9|7888.9|7895.4|7890.4|7889.4|7884.4|85
1667559600000|2022-11-04 11:00:00|7894.4|7889.4|7893.4|7888.4|7894.4|7889.4|7888.4|7883.4|118
1667559900000|2022-11-04 11:05:00|7893.9|7888.9|7901.9|7896.9|7911.4|7906.4|7890.9|7885.9|584
1667560200000|2022-11-04 11:10:00|7898.9|7893.9|7899.9|7894.9|7904.4|7899.4|7896.4|7891.4|147
1667560500000|2022-11-04 11:15:00|7899.4|7894.4|7893.9|7888.9|7899.4|7894.4|7893.4|7888.4|71
1667560800000|2022-11-04 11:20:00|7893.4|7888.4|7892.9|7887.9|7896.4|7891.4|7890.4|7885.4|43
1667561100000|2022-11-04 11:25:00|7893.4|7888.4|7887.4|7882.4|7893.4|7888.4|7884.4|7879.4|68
1667561400000|2022-11-04 11:30:00|7886.9|7881.9|7886.9|7881.9|7890.9|7885.9|7885.4|7880.4|34
1667561700000|2022-11-04 11:35:00|7887.4|7882.4|7888.9|7883.9|7890.4|7885.4|7884.9|7879.9|23
1667562000000|2022-11-04 11:40:00|7889.4|7884.4|7893.9|7888.9|7894.4|7889.4|7886.9|7881.9|25
1667562300000|2022-11-04 11:45:00|7894.4|7889.4|7902.9|7897.9|7903.9|7898.9|7894.4|7889.4|66
1667562600000|2022-11-04 11:50:00|7903.4|7898.4|7914.9|7909.9|7915.4|7910.4|7902.4|7897.4|74
1667562900000|2022-11-04 11:55:00|7914.4|7909.4|7911.4|7906.4|7915.9|7910.9|7909.9|7904.9|52
1667563200000|2022-11-04 12:00:00|7911.9|7906.9|7906.4|7901.4|7912.4|7907.4|7906.4|7901.4|61
1667563500000|2022-11-04 12:05:00|7905.9|7900.9|7905.9|7900.9|7910.4|7905.4|7901.9|7896.9|207
1667563800000|2022-11-04 12:10:00|7906.4|7901.4|7905.4|7900.4|7907.9|7902.9|7901.9|7896.9|95
1667564100000|2022-11-04 12:15:00|7905.9|7900.9|7909.4|7904.4|7912.4|7907.4|7905.4|7900.4|95
1667564400000|2022-11-04 12:20:00|7908.4|7903.4|7907.4|7902.4|7910.4|7905.4|7905.9|7900.9|105
1667564700000|2022-11-04 12:25:00|7907.9|7902.9|7902.9|7897.9|7910.4|7905.4|7901.9|7896.9|76
1667565000000|2022-11-04 12:30:00|7903.4|7898.4|7902.9|7897.9|7910.9|7905.9|7870.9|7865.9|383
1667565300000|2022-11-04 12:35:00|7903.4|7898.4|7924.4|7919.4|7943.9|7938.9|7903.4|7898.4|187
1667565600000|2022-11-04 12:40:00|7924.2|7919.2|7919.2|7914.2|7925.7|7920.7|7910.7|7905.7|104
1667565900000|2022-11-04 12:45:00|7919.7|7914.7|7922.7|7917.7|7938.7|7933.7|7917.7|7912.7|81
1667566200000|2022-11-04 12:50:00|7923.2|7918.2|7930.2|7925.2|7934.7|7929.7|7921.7|7916.7|44
1667566500000|2022-11-04 12:55:00|7931.7|7926.7|7942.7|7937.7|7945.7|7940.7|7923.7|7918.7|40
1667566800000|2022-11-04 13:00:00|7942.2|7937.2|7947.7|7942.7|7951.2|7946.2|7939.7|7934.7|77
1667567100000|2022-11-04 13:05:00|7948.2|7943.2|7949.2|7944.2|7953.7|7948.7|7940.7|7935.7|58
1667567400000|2022-11-04 13:10:00|7949.7|7944.7|7957.7|7952.7|7961.2|7956.2|7943.2|7938.2|113
1667567700000|2022-11-04 13:15:00|7958.2|7953.2|7959.7|7954.7|7964.2|7959.2|7956.7|7951.7|54
1667568000000|2022-11-04 13:20:00|7960.2|7955.2|7964.7|7959.7|7964.7|7959.7|7958.7|7953.7|66
1667568300000|2022-11-04 13:25:00|7964.2|7959.2|7971.7|7966.7|7973.2|7968.2|7962.7|7957.7|62
1667568600000|2022-11-04 13:30:00|7970.7|7965.7|7967.7|7962.7|7975.2|7970.2|7963.7|7958.7|106
1667568900000|2022-11-04 13:35:00|7968.2|7963.2|7965.7|7960.7|7972.7|7967.7|7963.2|7958.2|91
1667569200000|2022-11-04 13:40:00|7965.2|7960.2|7952.7|7947.7|7968.7|7963.7|7951.2|7946.2|107
1667569500000|2022-11-04 13:45:00|7953.2|7948.2|7949.7|7944.7|7958.2|7953.2|7948.2|7943.2|93
1667569800000|2022-11-04 13:50:00|7950.2|7945.2|7953.7|7948.7|7955.7|7950.7|7937.7|7932.7|191
1667570100000|2022-11-04 13:55:00|7953.2|7948.2|7969.7|7964.7|7970.7|7965.7|7952.7|7947.7|109
1667570400000|2022-11-04 14:00:00|7970.2|7965.2|7972.7|7967.7|7976.7|7971.7|7966.7|7961.7|98
1667570700000|2022-11-04 14:05:00|7973.2|7968.2|7979.7|7974.7|7985.7|7980.7|7971.7|7966.7|104
1667571000000|2022-11-04 14:10:00|7980.2|7975.2|7990.7|7985.7|7992.2|7987.2|7977.7|7972.7|120
1667571300000|2022-11-04 14:15:00|7991.2|7986.2|7991.2|7986.2|7998.2|7993.2|7986.7|7981.7|59
1667571600000|2022-11-04 14:20:00|7991.7|7986.7|7998.7|7993.7|8001.2|7996.2|7989.7|7984.7|72
1667571900000|2022-11-04 14:25:00|7999.2|7994.2|7997.2|7992.2|8004.7|7999.7|7997.2|7992.2|53
1667572200000|2022-11-04 14:30:00|7998.2|7993.2|8001.7|7996.7|8005.2|8000.2|7994.7|7989.7|107
1667572500000|2022-11-04 14:35:00|8001.2|7996.2|8001.7|7996.7|8006.2|8001.2|7999.7|7994.7|72
1667572800000|2022-11-04 14:40:00|8002.2|7997.2|8008.2|8003.2|8010.7|8005.7|8001.7|7996.7|86
1667573100000|2022-11-04 14:45:00|8008.7|8003.7|8004.7|7999.7|8009.7|8004.7|7999.7|7994.7|84
1667573400000|2022-11-04 14:50:00|8004.2|7999.2|7994.2|7989.2|8007.7|8002.7|7992.2|7987.2|100
1667573700000|2022-11-04 14:55:00|7994.7|7989.7|7992.2|7987.2|7998.2|7993.2|7989.2|7984.2|55
1667574000000|2022-11-04 15:00:00|7992.7|7987.7|8004.2|7999.2|8005.2|8000.2|7992.7|7987.7|155
1667574300000|2022-11-04 15:05:00|8004.7|7999.7|7987.7|7982.7|8005.2|8000.2|7985.2|7980.2|178
1667574600000|2022-11-04 15:10:00|7986.9|7981.9|7981.9|7976.9|7989.9|7984.9|7980.9|7975.9|70
1667574900000|2022-11-04 15:15:00|7981.4|7976.4|7972.9|7967.9|7982.9|7977.9|7971.9|7966.9|58
1667575200000|2022-11-04 15:20:00|7972.4|7967.4|7974.9|7969.9|7976.9|7971.9|7970.4|7965.4|57
1667575500000|2022-11-04 15:25:00|7974.4|7969.4|7951.4|7946.4|7974.4|7969.4|7948.9|7943.9|141
1667575800000|2022-11-04 15:30:00|7951.9|7946.9|7956.9|7951.9|7963.9|7958.9|7950.9|7945.9|83
1667576100000|2022-11-04 15:35:00|7957.4|7952.4|7952.9|7947.9|7962.4|7957.4|7950.9|7945.9|64
1667576400000|2022-11-04 15:40:00|7952.4|7947.4|7948.4|7943.4|7957.4|7952.4|7946.9|7941.9|75
1667576700000|2022-11-04 15:45:00|7949.4|7944.4|7948.4|7943.4|7954.4|7949.4|7947.4|7942.4|134
1667577000000|2022-11-04 15:50:00|7948.9|7943.9|7936.9|7931.9|7949.4|7944.4|7930.9|7925.9|135
1667577300000|2022-11-04 15:55:00|7937.4|7932.4|7932.4|7927.4|7938.9|7933.9|7929.4|7924.4|83
1667577600000|2022-11-04 16:00:00|7931.9|7926.9|7923.9|7918.9|7938.4|7933.4|7919.9|7914.9|114
1667577900000|2022-11-04 16:05:00|7923.4|7918.4|7937.9|7932.9|7938.4|7933.4|7921.9|7916.9|68
1667578200000|2022-11-04 16:10:00|7937.4|7932.4|7939.4|7934.4|7940.4|7935.4|7932.4|7927.4|84
1667578500000|2022-11-04 16:15:00|7939.9|7934.9|7949.4|7944.4|7950.9|7945.9|7938.4|7933.4|100
1667578800000|2022-11-04 16:20:00|7949.9|7944.9|7948.9|7943.9|7957.9|7952.9|7948.4|7943.4|125
1667579100000|2022-11-04 16:25:00|7949.4|7944.4|7955.4|7950.4|7958.4|7953.4|7948.4|7943.4|192
1667579400000|2022-11-04 16:30:00|7955.9|7949.9|7950.9|7943.9|7959.9|7953.9|7943.9|7937.9|710
1667579700000|2022-11-04 16:35:00|7951.9|7944.9|7941.9|7934.9|7951.9|7944.9|7937.9|7931.9|231
1667580000000|2022-11-04 16:40:00|7940.9|7933.9|7944.9|7937.9|7947.9|7940.9|7937.9|7931.9|141
1667580300000|2022-11-04 16:45:00|7945.9|7938.9|7948.9|7940.9|7949.9|7942.9|7941.9|7934.9|33
1667580600000|2022-11-04 16:50:00|7949.9|7941.9|7951.9|7943.9|7953.9|7946.9|7946.9|7939.9|22
1667580900000|2022-11-04 16:55:00|7952.9|7944.9|7954.9|7947.9|7955.9|7949.9|7946.9|7939.9|42
1667581200000|2022-11-04 17:00:00|7953.9|7946.9|7950.9|7943.9|7953.9|7946.9|7943.9|7936.9|50
1667581500000|2022-11-04 17:05:00|7951.9|7944.9|7937.9|7930.9|7958.9|7950.9|7936.9|7929.9|42
1667581800000|2022-11-04 17:10:00|7938.9|7931.9|7952.9|7945.9|7956.9|7950.9|7938.9|7931.9|39
1667582100000|2022-11-04 17:15:00|7951.9|7944.9|7947.9|7940.9|7952.9|7945.9|7945.9|7938.9|21
1667582400000|2022-11-04 17:20:00|7948.9|7941.9|7949.9|7943.9|7950.9|7943.9|7943.9|7937.9|32
1667582700000|2022-11-04 17:25:00|7950.9|7944.9|7944.9|7936.9|7950.9|7944.9|7941.9|7935.9|35
1667583000000|2022-11-04 17:30:00|7943.9|7937.9|7942.9|7936.9|7949.9|7942.9|7942.9|7936.9|7
1667583300000|2022-11-04 17:35:00|7943.9|7935.9|7946.9|7938.9|7949.9|7942.9|7942.9|7935.9|12
1667583600000|2022-11-04 17:40:00|7945.9|7937.9|7944.9|7937.9|7946.9|7939.9|7942.9|7935.9|8
1667583900000|2022-11-04 17:45:00|7945.9|7936.9|7948.9|7941.9|7949.9|7941.9|7942.9|7935.9|4
1667584200000|2022-11-04 17:50:00|7949.9|7940.9|7942.9|7936.9|7949.9|7941.9|7942.9|7935.9|10
1667584500000|2022-11-04 17:55:00|7941.9|7935.9|7937.9|7930.9|7941.9|7935.9|7936.9|7929.9|16
1667584800000|2022-11-04 18:00:00|7938.9|7931.9|7932.9|7924.9|7939.9|7932.9|7932.9|7924.9|26
1667585100000|2022-11-04 18:05:00|7931.9|7925.9|7917.9|7909.9|7933.9|7925.9|7916.9|7909.9|53
1667585400000|2022-11-04 18:10:00|7918.9|7910.9|7916.9|7909.9|7922.9|7914.9|7915.9|7908.9|18
1667585700000|2022-11-04 18:15:00|7918.9|7910.9|7934.9|7925.9|7934.9|7927.9|7914.9|7907.9|20
1667586000000|2022-11-04 18:20:00|7933.9|7927.9|7937.9|7930.9|7937.9|7930.9|7928.9|7921.9|12
1667586300000|2022-11-04 18:25:00|7936.9|7929.9|7939.9|7931.9|7942.9|7934.9|7931.9|7924.9|19
1667586600000|2022-11-04 18:30:00|7938.9|7930.9|7940.9|7933.9|7941.9|7934.9|7935.9|7928.9|84
1667586900000|2022-11-04 18:35:00|7941.9|7932.9|7945.9|7936.9|7948.9|7939.9|7939.9|7930.9|5
1667587200000|2022-11-04 18:40:00|7944.9|7935.9|7958.9|7949.9|7959.9|7951.9|7944.9|7935.9|8
1667587500000|2022-11-04 18:45:00|7957.9|7948.9|7956.9|7947.9|7960.9|7951.9|7954.9|7943.9|9
1667587800000|2022-11-04 18:50:00|7958.9|7948.9|7958.9|7950.9|7961.9|7951.9|7958.9|7948.9|4
1667588100000|2022-11-04 18:55:00|7960.9|7951.9|7967.7|7955.7|7967.9|7960.9|7958.9|7950.4|14
1667588400000|2022-11-04 19:00:00|7968.5|7956.5|7968.8|7956.8|7972.2|7960.2|7965.4|7953.4|0
1667588700000|2022-11-04 19:05:00|7968.7|7956.7|7975.7|7963.7|7977.5|7965.5|7968.7|7956.7|0
1667589000000|2022-11-04 19:10:00|7975.8|7963.8|7973.9|7961.9|7979.1|7967.1|7972.2|7960.2|0
1667589300000|2022-11-04 19:15:00|7975.6|7963.6|7970.5|7958.5|7977.4|7965.4|7970.5|7958.5|0
1667589600000|2022-11-04 19:20:00|7970.4|7958.4|7965.1|7953.1|7970.5|7958.5|7965.1|7953.1|0
1667589900000|2022-11-04 19:25:00|7966|7954|7972.1|7960.1|7973.9|7961.9|7965.1|7953.1|0
1667590200000|2022-11-04 19:30:00|7972|7960|7977.5|7965.5|7977.5|7965.5|7966.8|7954.8|0
1667590500000|2022-11-04 19:35:00|7977.4|7965.4|7974.1|7962.1|7977.5|7965.5|7970.4|7958.4|0
1667590800000|2022-11-04 19:40:00|7974|7962|7982.7|7970.7|7982.7|7970.7|7972.2|7960.2|0
1667591100000|2022-11-04 19:45:00|7981.1|7969.1|7982.9|7970.9|7988.2|7976.2|7981|7969|0
1667591400000|2022-11-04 19:50:00|7983|7971|7981.9|7969.9|7984.6|7972.6|7975.9|7963.9|0
1667591700000|2022-11-04 19:55:00|7982.8|7970.8|7988.3|7976.3|7990|7978|7982.8|7970.8|0
1667592000000|2022-11-04 20:00:00|7990|7978|7988.3|7976.3|7991.9|7979.9|7988.3|7976.3|0
1667592300000|2022-11-04 20:05:00|7988.1|7976.1|7986.2|7974.2|7988.1|7976.1|7986.2|7974.2|0
1667592600000|2022-11-04 20:10:00|7984.5|7972.5|7982.7|7970.7|7984.5|7972.5|7981|7969|0
1667592900000|2022-11-04 20:15:00|7984.4|7972.4|7984.5|7972.5|7986.2|7974.2|7982.7|7970.7|0
1667593200000|2022-11-04 20:20:00|7984.4|7972.4|7984.4|7972.4|7986.1|7974.1|7984.4|7972.4|0
1667593500000|2022-11-04 20:25:00|7986.1|7974.1|7986.1|7974.1|7986.1|7974.1|7986.1|7974.1|0
1667593800000|2022-11-04 20:30:00|7986|7974|7987.7|7975.7|7987.7|7975.7|7986|7974|0
1667594100000|2022-11-04 20:35:00|7986|7974|7986|7974|7987.7|7975.7|7986|7974|0
1667594400000|2022-11-04 20:40:00|7987.7|7975.7|7986|7974|7987.7|7975.7|7986|7974|0
1667594700000|2022-11-04 20:45:00|7985.9|7973.9|7984.2|7972.2|7986|7974|7984.2|7972.2|0
1667595000000|2022-11-04 20:50:00|7984.3|7972.3|7984.2|7972.2|7984.3|7972.3|7984.2|7972.2|0
1667595300000|2022-11-04 20:55:00|7984.1|7972.1|7985|7973|7985.9|7973.9|7984.1|7972.1|0
1667595600000|2022-11-04 21:00:00|7984.7|7972.7|7986|7974|7986|7974|7984.7|7972.7|0
1667775600000|2022-11-06 23:00:00|7953.1|7941.1|7956.4|7944.4|7957.2|7945.2|7948.4|7936.4|0
1667775900000|2022-11-06 23:05:00|7956.5|7944.5|7956|7944|7958.6|7946.6|7951.2|7939.2|0
1667776200000|2022-11-06 23:10:00|7956.2|7944.2|7958.6|7946.6|7960.7|7948.7|7955.5|7943.5|0
1667776500000|2022-11-06 23:15:00|7958.8|7946.8|7959.1|7947.1|7959.8|7947.8|7955.3|7943.3|0
1667776800000|2022-11-06 23:20:00|7958.8|7946.8|7957.2|7945.2|7960.2|7948.2|7957.2|7945.2|0
1667777100000|2022-11-06 23:25:00|7957|7945|7957.2|7945.2|7960.2|7948.2|7956.2|7944.2|0
1667777400000|2022-11-06 23:30:00|7957.6|7945.6|7954.4|7942.4|7958.1|7946.1|7953.8|7941.8|0
1667777700000|2022-11-06 23:35:00|7954.3|7942.3|7954.9|7942.9|7957.5|7945.5|7953.8|7941.8|0
1667778000000|2022-11-06 23:40:00|7954.7|7942.7|7955|7943|7956.1|7944.1|7953.8|7941.8|0
1667778300000|2022-11-06 23:45:00|7955.1|7943.1|7956.3|7944.3|7957.5|7945.5|7955|7943|0
1667778600000|2022-11-06 23:50:00|7956.1|7944.1|7954.7|7942.7|7957.1|7945.1|7954.4|7942.4|0
1667778900000|2022-11-06 23:55:00|7954.5|7942.5|7954.7|7942.7|7956.8|7944.8|7954.5|7942.5|0
1667779200000|2022-11-07 00:00:00|7955|7943|7957.1|7945.1|7957.5|7945.5|7954.4|7942.4|0
1667779500000|2022-11-07 00:05:00|7957.5|7945.5|7966.6|7954.6|7968|7956|7957.3|7945.3|0
1667779800000|2022-11-07 00:10:00|7966.5|7954.5|7963.1|7951.1|7966.6|7954.6|7962.5|7950.5|0
1667780100000|2022-11-07 00:15:00|7962.9|7950.9|7953.4|7941.4|7963.6|7951.6|7950.1|7938.1|0
1667780400000|2022-11-07 00:20:00|7955.1|7943.1|7951.7|7939.7|7956.8|7944.8|7951.7|7939.7|0
1667780700000|2022-11-07 00:25:00|7951.6|7939.6|7946.6|7934.6|7951.7|7939.7|7946.6|7934.6|0
1667781000000|2022-11-07 00:30:00|7949.3|7937.3|7945.9|7933.9|7949.3|7937.3|7944.2|7932.2|0
1667781300000|2022-11-07 00:35:00|7944.2|7932.2|7944.2|7932.2|7945.9|7933.9|7944.1|7932.1|0
1667781600000|2022-11-07 00:40:00|7945|7933|7951|7939|7951|7939|7944.2|7932.2|0
1667781900000|2022-11-07 00:45:00|7951.7|7939.7|7955.2|7943.2|7955.2|7943.2|7950|7938|0
1667782200000|2022-11-07 00:50:00|7954.3|7942.3|7950.9|7938.9|7955.2|7943.2|7948.3|7936.3|0
1667782500000|2022-11-07 00:55:00|7951.7|7939.7|7951.7|7939.7|7951.7|7939.7|7948.3|7936.3|0
1667782800000|2022-11-07 01:00:00|7950.9|7938.9|7948.3|7936.3|7951.7|7939.7|7946.6|7934.6|0
1667783100000|2022-11-07 01:05:00|7949.2|7937.2|7949.1|7937.1|7950|7938|7948.3|7936.3|0
1667783400000|2022-11-07 01:10:00|7949.9|7937.9|7950|7938|7951.7|7939.7|7948.2|7936.2|0
1667783700000|2022-11-07 01:15:00|7949.1|7937.1|7944.8|7932.8|7949.1|7937.1|7941.4|7929.4|0
1667784000000|2022-11-07 01:20:00|7943.1|7931.1|7943|7931|7944.8|7932.8|7939.6|7927.6|0
1667784300000|2022-11-07 01:25:00|7943.1|7931.1|7941.4|7929.4|7944.8|7932.8|7941.4|7929.4|0
1667784600000|2022-11-07 01:30:00|7941.3|7929.3|7953.4|7941.4|7955.1|7943.1|7941.3|7929.3|0
1667784900000|2022-11-07 01:35:00|7951.7|7939.7|7962.1|7950.1|7965.5|7953.5|7951.7|7939.7|0
1667785200000|2022-11-07 01:40:00|7962.9|7950.9|7962.1|7950.1|7965.6|7953.6|7958.7|7946.7|0
1667785500000|2022-11-07 01:45:00|7960.4|7948.4|7958.7|7946.7|7962.1|7950.1|7957|7945|0
1667785800000|2022-11-07 01:50:00|7960.4|7948.4|7955.4|7943.4|7960.4|7948.4|7955.3|7943.3|0
1667786100000|2022-11-07 01:55:00|7957.1|7945.1|7957.1|7945.1|7960.6|7948.6|7955.4|7943.4|0
1667786400000|2022-11-07 02:00:00|7956.2|7944.2|7950.3|7938.3|7957.1|7945.1|7950.3|7938.3|0
1667786700000|2022-11-07 02:05:00|7952|7940|7950.4|7938.4|7952.1|7940.1|7950.3|7938.3|0
1667787000000|2022-11-07 02:10:00|7950.3|7938.3|7948.6|7936.6|7950.3|7938.3|7946.9|7934.9|0
1667787300000|2022-11-07 02:15:00|7950.3|7938.3|7946.9|7934.9|7952|7940|7945.2|7933.2|0
1667787600000|2022-11-07 02:20:00|7945.2|7933.2|7946.9|7934.9|7948.6|7936.6|7945.2|7933.2|0
1667787900000|2022-11-07 02:25:00|7947.8|7935.8|7948.6|7936.6|7950.3|7938.3|7947.8|7935.8|0
1667788200000|2022-11-07 02:30:00|7946.9|7934.9|7952.1|7940.1|7953.8|7941.8|7946.9|7934.9|0
1667788500000|2022-11-07 02:35:00|7953.8|7941.8|7955.5|7943.5|7957.3|7945.3|7952.1|7940.1|0
1667788800000|2022-11-07 02:40:00|7953.8|7941.8|7953.8|7941.8|7955.5|7943.5|7953.8|7941.8|0
1667789100000|2022-11-07 02:45:00|7952.1|7940.1|7953.8|7941.8|7955.5|7943.5|7952.1|7940.1|0
1667789400000|2022-11-07 02:50:00|7955.5|7943.5|7957.3|7945.3|7957.3|7945.3|7955.5|7943.5|0
1667789700000|2022-11-07 02:55:00|7957.2|7945.2|7957.2|7945.2|7957.3|7945.3|7955.5|7943.5|0
1667790000000|2022-11-07 03:00:00|7955.5|7943.5|7953.8|7941.8|7957.2|7945.2|7953.8|7941.8|0
1667790300000|2022-11-07 03:05:00|7953.7|7941.7|7953.7|7941.7|7953.8|7941.8|7952|7940|0
1667790600000|2022-11-07 03:10:00|7953.8|7941.8|7957.2|7945.2|7957.2|7945.2|7953.8|7941.8|0
1667790900000|2022-11-07 03:15:00|7957.1|7945.1|7960.6|7948.6|7960.6|7948.6|7957.1|7945.1|0
1667791200000|2022-11-07 03:20:00|7959.8|7947.8|7957.2|7945.2|7960.6|7948.6|7957.1|7945.1|0
1667791500000|2022-11-07 03:25:00|7957.1|7945.1|7958.9|7946.9|7964.1|7952.1|7957.1|7945.1|0
1667791800000|2022-11-07 03:30:00|7959|7947|7959|7947|7960.6|7948.6|7955.5|7943.5|0
1667792100000|2022-11-07 03:35:00|7959.8|7947.8|7962.4|7950.4|7962.4|7950.4|7957.2|7945.2|0
1667792400000|2022-11-07 03:40:00|7961.5|7949.5|7962.4|7950.4|7962.4|7950.4|7960.7|7948.7|0
1667792700000|2022-11-07 03:45:00|7964.1|7952.1|7962.3|7950.3|7964.1|7952.1|7960.6|7948.6|0
1667793000000|2022-11-07 03:50:00|7962.4|7950.4|7961.5|7949.5|7962.4|7950.4|7960.6|7948.6|0
1667793300000|2022-11-07 03:55:00|7960.7|7948.7|7958.9|7946.9|7962.4|7950.4|7957.2|7945.2|0
1667793600000|2022-11-07 04:00:00|7958.1|7946.1|7958.9|7946.9|7958.9|7946.9|7957.2|7945.2|0
1667793900000|2022-11-07 04:05:00|7958.8|7946.8|7960.6|7948.6|7962.3|7950.3|7958.8|7946.8|0
1667794200000|2022-11-07 04:10:00|7961.4|7949.4|7960.6|7948.6|7962.3|7950.3|7960.6|7948.6|0
1667794500000|2022-11-07 04:15:00|7961.4|7949.4|7960.6|7948.6|7962.3|7950.3|7960.6|7948.6|0
1667794800000|2022-11-07 04:20:00|7962.3|7950.3|7964.1|7952.1|7965.8|7953.8|7960.6|7948.6|0
1667795100000|2022-11-07 04:25:00|7964|7952|7962.8|7950.8|7966.2|7954.2|7962.8|7950.8|0
1667795400000|2022-11-07 04:30:00|7962.9|7950.9|7964.6|7952.6|7965.5|7953.5|7962.9|7950.9|0
1667795700000|2022-11-07 04:35:00|7962.9|7950.9|7963.8|7951.8|7964.6|7952.6|7962.9|7950.9|0
1667796000000|2022-11-07 04:40:00|7962.9|7950.9|7962.9|7950.9|7962.9|7950.9|7961.1|7949.1|0
1667796300000|2022-11-07 04:45:00|7962.8|7950.8|7962.9|7950.9|7964.6|7952.6|7962.8|7950.8|0
1667796600000|2022-11-07 04:50:00|7962.8|7950.8|7964.6|7952.6|7966.3|7954.3|7962.8|7950.8|0
1667796900000|2022-11-07 04:55:00|7962.9|7950.9|7962.8|7950.8|7964.6|7952.6|7962.8|7950.8|0
1667797200000|2022-11-07 05:00:00|7962.9|7950.9|7964.6|7952.6|7966.3|7954.3|7961.1|7949.1|0
1667797500000|2022-11-07 05:05:00|7964.5|7952.5|7961.2|7949.2|7965.4|7953.4|7961.1|7949.1|0
1667797800000|2022-11-07 05:10:00|7962.8|7950.8|7961.1|7949.1|7962.9|7950.9|7959.4|7947.4|0
1667798100000|2022-11-07 05:15:00|7961.9|7949.9|7963.6|7951.6|7963.7|7951.7|7960.2|7948.2|0
1667798400000|2022-11-07 05:20:00|7962.8|7950.8|7965.4|7953.4|7965.4|7953.4|7962.8|7950.8|0
1667798700000|2022-11-07 05:25:00|7966.2|7954.2|7963.7|7951.7|7966.2|7954.2|7963.6|7951.6|0
1667799000000|2022-11-07 05:30:00|7964.4|7952.4|7968|7956|7973.1|7961.1|7964.4|7952.4|0
1667799300000|2022-11-07 05:35:00|7968.8|7956.8|7966.2|7954.2|7968.8|7956.8|7965.4|7953.4|0
1667799600000|2022-11-07 05:40:00|7965.4|7953.4|7967.9|7955.9|7967.9|7955.9|7962.7|7950.7|0
1667799900000|2022-11-07 05:45:00|7967|7955|7964.4|7952.4|7967.9|7955.9|7962.6|7950.6|0
1667800200000|2022-11-07 05:50:00|7964.3|7952.3|7962.6|7950.6|7964.4|7952.4|7962.6|7950.6|0
1667800500000|2022-11-07 05:55:00|7964.3|7952.3|7962.7|7950.7|7964.4|7952.4|7962.6|7950.6|0
1667800800000|2022-11-07 06:00:00|7962.6|7950.6|7965.2|7953.2|7966.1|7954.1|7962.6|7950.6|0
1667801100000|2022-11-07 06:05:00|7964.4|7952.4|7966.1|7954.1|7967.8|7955.8|7964.3|7952.3|0
1667801400000|2022-11-07 06:10:00|7966|7954|7962.7|7950.7|7966.9|7954.9|7962.7|7950.7|0
1667801700000|2022-11-07 06:15:00|7963.5|7951.5|7966.1|7954.1|7966.1|7954.1|7962.7|7950.7|0
1667802000000|2022-11-07 06:20:00|7966.2|7954.2|7966.1|7954.1|7967.9|7955.9|7966.1|7954.1|0
1667802300000|2022-11-07 06:25:00|7964.4|7952.4|7966|7954|7967.8|7955.8|7962.7|7950.7|0
1667802600000|2022-11-07 06:30:00|7965.2|7953.2|7966.9|7954.9|7967.8|7955.8|7964.3|7952.3|0
1667802900000|2022-11-07 06:35:00|7966.1|7954.1|7969.5|7957.5|7970.4|7958.4|7966.1|7954.1|0
1667803200000|2022-11-07 06:40:00|7969.6|7957.6|7967.8|7955.8|7971.3|7959.3|7967.8|7955.8|0
1667803500000|2022-11-07 06:45:00|7966.1|7954.1|7962.7|7950.7|7966.1|7954.1|7962.7|7950.7|0
1667803800000|2022-11-07 06:50:00|7961.9|7949.9|7962.8|7950.8|7962.8|7950.8|7961|7949|0
1667804100000|2022-11-07 06:55:00|7962.7|7950.7|7966.1|7954.1|7966.2|7954.2|7961|7949|0
1667804400000|2022-11-07 07:00:00|7966.2|7954.2|7952.9|7947.9|7966.2|7955.9|7949.9|7944.9|54
1667804700000|2022-11-07 07:05:00|7953.4|7948.4|7949.9|7944.9|7954.9|7949.9|7947.4|7942.4|18
1667805000000|2022-11-07 07:10:00|7952.9|7947.9|7951.4|7946.4|7956.9|7951.9|7947.4|7942.4|20
1667805300000|2022-11-07 07:15:00|7951.9|7946.9|7944.9|7939.9|7956.4|7951.4|7944.4|7939.4|27
1667805600000|2022-11-07 07:20:00|7944.4|7939.4|7942.9|7937.9|7945.4|7940.4|7941.4|7936.4|9
1667805900000|2022-11-07 07:25:00|7943.4|7938.4|7941.9|7936.9|7945.9|7940.9|7941.9|7936.9|2
1667806200000|2022-11-07 07:30:00|7942.4|7937.4|7936.9|7931.9|7944.4|7939.4|7936.9|7931.9|19
1667806500000|2022-11-07 07:35:00|7936.4|7931.4|7931.9|7926.9|7938.9|7933.9|7928.4|7923.4|30
1667806800000|2022-11-07 07:40:00|7932.4|7927.4|7934.4|7929.4|7935.4|7930.4|7930.9|7925.9|0
1667807100000|2022-11-07 07:45:00|7933.9|7928.9|7931.9|7926.9|7935.4|7930.4|7928.4|7923.4|14
1667807400000|2022-11-07 07:50:00|7932.4|7927.4|7925.9|7920.9|7932.9|7927.9|7925.9|7920.9|25
1667807700000|2022-11-07 07:55:00|7925.4|7920.4|7918.9|7913.9|7927.4|7922.4|7915.9|7910.9|162
1667808000000|2022-11-07 08:00:00|7915.4|7910.4|7911.9|7906.9|7916.4|7911.4|7896.4|7891.4|725
1667808300000|2022-11-07 08:05:00|7912.4|7907.4|7916.9|7911.9|7920.4|7915.4|7901.4|7896.4|553
1667808600000|2022-11-07 08:10:00|7916.4|7911.4|7930.4|7925.4|7931.9|7926.9|7913.4|7908.4|167
1667808900000|2022-11-07 08:15:00|7928.9|7923.9|7938.9|7933.9|7944.4|7939.4|7926.4|7921.4|190
1667809200000|2022-11-07 08:20:00|7939.4|7934.4|7935.9|7930.9|7942.9|7937.9|7927.9|7922.9|135
1667809500000|2022-11-07 08:25:00|7935.4|7930.4|7949.4|7944.4|7951.4|7946.4|7931.4|7926.4|137
1667809800000|2022-11-07 08:30:00|7948.4|7943.4|7962.9|7957.9|7964.9|7959.9|7948.4|7943.4|202
1667810100000|2022-11-07 08:35:00|7962.4|7957.4|7955.4|7950.4|7966.9|7961.9|7954.4|7949.4|136
1667810400000|2022-11-07 08:40:00|7955.9|7950.9|7959.9|7954.9|7964.9|7959.9|7954.9|7949.9|182
1667810700000|2022-11-07 08:45:00|7960.4|7955.4|7968.4|7963.4|7968.4|7963.4|7957.4|7952.4|78
1667811000000|2022-11-07 08:50:00|7967.9|7962.9|7974.4|7969.4|7975.4|7970.4|7964.4|7959.4|132
1667811300000|2022-11-07 08:55:00|7973.9|7968.9|7975.9|7970.9|7978.4|7973.4|7969.9|7964.9|155
1667811600000|2022-11-07 09:00:00|7976.4|7971.4|7986.9|7981.9|7994.4|7989.4|7975.9|7970.9|197
1667811900000|2022-11-07 09:05:00|7986.4|7981.4|7981.4|7976.4|7988.9|7983.9|7979.9|7974.9|128
1667812200000|2022-11-07 09:10:00|7980.9|7975.9|7976.9|7971.9|7980.9|7975.9|7972.4|7967.4|145
1667812500000|2022-11-07 09:15:00|7976.4|7971.4|7983.9|7978.9|7987.4|7982.4|7972.4|7967.4|96
1667812800000|2022-11-07 09:20:00|7984.4|7979.4|7990.9|7985.9|7992.4|7987.4|7983.9|7978.9|88
1667813100000|2022-11-07 09:25:00|7990.4|7985.4|7980.9|7975.9|7990.9|7985.9|7979.9|7974.9|83
1667813400000|2022-11-07 09:30:00|7980.4|7975.4|7972.9|7967.9|7981.9|7976.9|7972.9|7967.9|83
1667813700000|2022-11-07 09:35:00|7972.4|7967.4|7966.4|7961.4|7974.4|7969.4|7966.4|7961.4|82
1667814000000|2022-11-07 09:40:00|7965.9|7960.9|7966.4|7961.4|7970.4|7965.4|7964.4|7959.4|58
1667814300000|2022-11-07 09:45:00|7965.9|7960.9|7963.4|7958.4|7968.9|7963.9|7961.9|7956.9|41
1667814600000|2022-11-07 09:50:00|7962.9|7957.9|7961.4|7956.4|7968.4|7963.4|7960.4|7955.4|60
1667814900000|2022-11-07 09:55:00|7960.9|7955.9|7954.9|7949.9|7960.9|7955.9|7952.9|7947.9|43
1667815200000|2022-11-07 10:00:00|7955.4|7950.4|7953.4|7948.4|7956.9|7951.9|7948.4|7943.4|58
1667815500000|2022-11-07 10:05:00|7953.9|7948.9|7957.4|7952.4|7957.9|7952.9|7951.9|7946.9|44
1667815800000|2022-11-07 10:10:00|7957.9|7952.9|7970.4|7965.4|7970.4|7965.4|7954.4|7949.4|68
1667816100000|2022-11-07 10:15:00|7970.9|7965.9|7976.9|7971.9|7976.9|7971.9|7970.4|7965.4|57
1667816400000|2022-11-07 10:20:00|7976.4|7971.4|7979.4|7974.4|7979.4|7974.4|7976.4|7971.4|67
1667816700000|2022-11-07 10:25:00|7978.9|7973.9|7976.4|7971.4|7978.9|7973.9|7973.9|7968.9|23
1667817000000|2022-11-07 10:30:00|7976.9|7971.9|7969.9|7964.9|7976.9|7971.9|7968.4|7963.4|45
1667817300000|2022-11-07 10:35:00|7969.4|7964.4|7959.9|7954.9|7969.4|7964.4|7957.4|7952.4|174
1667817600000|2022-11-07 10:40:00|7960.4|7955.4|7953.9|7948.9|7961.9|7956.9|7951.9|7946.9|54
1667817900000|2022-11-07 10:45:00|7953.4|7948.4|7953.9|7948.9|7955.4|7950.4|7950.9|7945.9|53
1667818200000|2022-11-07 10:50:00|7953.4|7948.4|7959.9|7954.9|7960.9|7955.9|7949.4|7944.4|89
1667818500000|2022-11-07 10:55:00|7958.9|7953.9|7953.4|7948.4|7960.4|7955.4|7952.4|7947.4|39
1667818800000|2022-11-07 11:00:00|7953.9|7948.9|7955.4|7950.4|7956.4|7951.4|7949.9|7944.9|72
1667819100000|2022-11-07 11:05:00|7954.9|7949.9|7952.9|7947.9|7956.4|7951.4|7949.9|7944.9|41
1667819400000|2022-11-07 11:10:00|7952.4|7947.4|7941.9|7936.9|7952.4|7947.4|7940.4|7935.4|137
1667819700000|2022-11-07 11:15:00|7942.4|7937.4|7945.9|7940.9|7946.9|7941.9|7941.9|7936.9|131
1667820000000|2022-11-07 11:20:00|7946.4|7941.4|7947.9|7942.9|7949.4|7944.4|7944.9|7939.9|124
1667820300000|2022-11-07 11:25:00|7948.9|7943.9|7957.9|7952.9|7962.4|7957.4|7947.9|7942.9|173
1667820600000|2022-11-07 11:30:00|7958.9|7953.9|7958.9|7953.9|7960.9|7955.9|7957.9|7952.9|75
1667820900000|2022-11-07 11:35:00|7959.4|7954.4|7961.9|7956.9|7965.9|7960.9|7957.9|7952.9|125
1667821200000|2022-11-07 11:40:00|7962.9|7957.9|7967.9|7962.9|7967.9|7962.9|7959.4|7954.4|67
1667821500000|2022-11-07 11:45:00|7968.4|7963.4|7968.9|7963.9|7969.4|7964.4|7961.4|7956.4|66
1667821800000|2022-11-07 11:50:00|7967.9|7962.9|7968.9|7963.9|7970.9|7965.9|7965.9|7960.9|51
1667822100000|2022-11-07 11:55:00|7968.4|7963.4|7962.4|7957.4|7968.4|7963.4|7960.4|7955.4|53
1667822400000|2022-11-07 12:00:00|7961.9|7956.9|7959.9|7954.9|7961.9|7956.9|7954.4|7949.4|85
1667822700000|2022-11-07 12:05:00|7959.4|7954.4|7960.9|7955.9|7961.9|7956.9|7957.9|7952.9|46
1667823000000|2022-11-07 12:10:00|7961.4|7956.4|7959.4|7954.4|7961.9|7956.9|7957.9|7952.9|48
1667823300000|2022-11-07 12:15:00|7958.9|7953.9|7961.9|7956.9|7962.9|7957.9|7957.4|7952.4|130
1667823600000|2022-11-07 12:20:00|7962.9|7957.9|7960.9|7955.9|7964.4|7959.4|7957.4|7952.4|92
1667823900000|2022-11-07 12:25:00|7961.9|7956.9|7962.4|7957.4|7964.9|7959.9|7959.9|7954.9|46
1667824200000|2022-11-07 12:30:00|7961.9|7956.9|7963.9|7958.9|7965.9|7960.9|7961.4|7956.4|39
1667824500000|2022-11-07 12:35:00|7964.4|7959.4|7962.4|7957.4|7964.9|7959.9|7960.9|7955.9|37
1667824800000|2022-11-07 12:40:00|7962.2|7957.2|7966.7|7961.7|7966.7|7961.7|7959.2|7954.2|47
1667825100000|2022-11-07 12:45:00|7966.2|7961.2|7966.7|7961.7|7970.7|7965.7|7965.2|7960.2|44
1667825400000|2022-11-07 12:50:00|7967.7|7962.7|7970.2|7965.2|7971.7|7966.7|7963.2|7958.2|34
1667825700000|2022-11-07 12:55:00|7969.7|7964.7|7973.7|7968.7|7973.7|7968.7|7967.7|7962.7|41
1667826000000|2022-11-07 13:00:00|7974.2|7969.2|7976.7|7971.7|7979.2|7974.2|7968.2|7963.2|221
1667826300000|2022-11-07 13:05:00|7976.2|7971.2|7966.2|7961.2|7980.7|7975.7|7965.7|7960.7|159
1667826600000|2022-11-07 13:10:00|7965.7|7960.7|7970.7|7965.7|7972.2|7967.2|7962.2|7957.2|100
1667826900000|2022-11-07 13:15:00|7971.2|7966.2|7968.2|7963.2|7973.7|7968.7|7967.7|7962.7|97
1667827200000|2022-11-07 13:20:00|7967.7|7962.7|7959.7|7954.7|7967.7|7962.7|7955.7|7950.7|152
1667827500000|2022-11-07 13:25:00|7958.7|7953.7|7963.7|7958.7|7964.7|7959.7|7957.7|7952.7|63
1667827800000|2022-11-07 13:30:00|7962.7|7957.7|7964.7|7959.7|7965.7|7960.7|7959.7|7954.7|129
1667828100000|2022-11-07 13:35:00|7965.7|7960.7|7969.2|7964.2|7970.2|7965.2|7963.2|7958.2|53
1667828400000|2022-11-07 13:40:00|7969.7|7964.7|7963.2|7958.2|7971.7|7966.7|7963.2|7958.2|53
1667828700000|2022-11-07 13:45:00|7963.7|7958.7|7960.7|7955.7|7964.7|7959.7|7956.7|7951.7|61
1667829000000|2022-11-07 13:50:00|7960.2|7955.2|7963.2|7958.2|7965.2|7960.2|7959.7|7954.7|28
1667829300000|2022-11-07 13:55:00|7962.7|7957.7|7967.7|7962.7|7970.2|7965.2|7962.2|7957.2|34
1667829600000|2022-11-07 14:00:00|7968.7|7963.7|7972.2|7967.2|7975.2|7970.2|7968.2|7963.2|44
1667829900000|2022-11-07 14:05:00|7972.7|7967.7|7970.7|7965.7|7974.7|7969.7|7968.7|7963.7|50
1667830200000|2022-11-07 14:10:00|7971.2|7966.2|7972.7|7967.7|7973.7|7968.7|7969.7|7964.7|68
1667830500000|2022-11-07 14:15:00|7972.2|7967.2|7969.7|7964.7|7972.7|7967.7|7968.2|7963.2|42
1667830800000|2022-11-07 14:20:00|7968.7|7963.7|7965.7|7960.7|7970.7|7965.7|7963.7|7958.7|46
1667831100000|2022-11-07 14:25:00|7965.2|7960.2|7961.2|7956.2|7966.2|7961.2|7960.7|7955.7|35
1667831400000|2022-11-07 14:30:00|7961.7|7956.7|7964.7|7959.7|7968.7|7963.7|7955.2|7950.2|168
1667831700000|2022-11-07 14:35:00|7965.7|7960.7|7954.7|7949.7|7966.2|7961.2|7952.7|7947.7|90
1667832000000|2022-11-07 14:40:00|7954.2|7949.2|7953.7|7948.7|7959.7|7954.7|7951.7|7946.7|79
1667832300000|2022-11-07 14:45:00|7954.2|7949.2|7958.7|7953.7|7960.2|7955.2|7951.2|7946.2|93
1667832600000|2022-11-07 14:50:00|7958.2|7953.2|7949.7|7944.7|7961.7|7956.7|7948.7|7943.7|78
1667832900000|2022-11-07 14:55:00|7949.2|7944.2|7950.2|7945.2|7955.7|7950.7|7945.2|7940.2|64
1667833200000|2022-11-07 15:00:00|7949.7|7944.7|7950.7|7945.7|7955.2|7950.2|7945.7|7940.7|104
1667833500000|2022-11-07 15:05:00|7950.2|7945.2|7953.2|7948.2|7954.2|7949.2|7946.2|7941.2|121
1667833800000|2022-11-07 15:10:00|7954.2|7949.2|7950.7|7945.7|7955.2|7950.2|7945.7|7940.7|67
1667834100000|2022-11-07 15:15:00|7949.7|7944.7|7949.2|7944.2|7954.7|7949.7|7947.7|7942.7|57
1667834400000|2022-11-07 15:20:00|7948.7|7943.7|7944.7|7939.7|7948.7|7943.7|7940.7|7935.7|48
1667834700000|2022-11-07 15:25:00|7943.7|7938.7|7943.2|7938.2|7944.7|7939.7|7938.7|7933.7|43
1667835000000|2022-11-07 15:30:00|7943.7|7938.7|7945.2|7940.2|7949.7|7944.7|7938.7|7933.7|82
1667835300000|2022-11-07 15:35:00|7945.7|7940.7|7940.2|7935.2|7946.2|7941.2|7937.7|7932.7|77
1667835600000|2022-11-07 15:40:00|7940.7|7935.7|7950.7|7945.7|7950.7|7945.7|7939.2|7934.2|70
1667835900000|2022-11-07 15:45:00|7950.2|7945.2|7954.2|7949.2|7956.7|7951.7|7949.7|7944.7|116
1667836200000|2022-11-07 15:50:00|7954.7|7949.7|7955.7|7950.7|7959.7|7954.7|7953.2|7948.2|49
1667836500000|2022-11-07 15:55:00|7955.2|7950.2|7954.2|7949.2|7958.7|7953.7|7951.7|7946.7|85
1667836800000|2022-11-07 16:00:00|7953.2|7948.2|7950.2|7945.2|7955.2|7950.2|7946.7|7941.7|102
1667837100000|2022-11-07 16:05:00|7950.7|7945.7|7950.7|7945.7|7953.2|7948.2|7941.7|7936.7|91
1667837400000|2022-11-07 16:10:00|7950.2|7945.2|7944.7|7939.7|7950.7|7945.7|7944.7|7939.7|58
1667837700000|2022-11-07 16:15:00|7945.2|7940.2|7945.7|7940.7|7949.7|7944.7|7944.7|7939.7|91
1667838000000|2022-11-07 16:20:00|7946.7|7941.7|7953.7|7948.7|7956.7|7951.7|7944.7|7939.7|114
1667838300000|2022-11-07 16:25:00|7954.7|7949.7|7959.7|7954.7|7959.7|7954.7|7951.7|7946.7|212
1667838600000|2022-11-07 16:30:00|7960.2|7954.2|7967.2|7961.2|7972.2|7966.2|7960.2|7954.2|677
1667838900000|2022-11-07 16:35:00|7968.2|7960.2|7964.2|7957.2|7968.2|7961.2|7957.2|7951.2|116
1667839200000|2022-11-07 16:40:00|7963.2|7956.2|7949.2|7942.2|7963.2|7956.2|7943.2|7937.2|81
1667839500000|2022-11-07 16:45:00|7948.2|7941.2|7961.2|7955.2|7962.2|7955.2|7947.2|7940.2|167
1667839800000|2022-11-07 16:50:00|7962.2|7954.2|7955.2|7949.2|7962.2|7955.2|7955.2|7949.2|38
1667840100000|2022-11-07 16:55:00|7956.2|7950.2|7949.2|7942.2|7957.2|7951.2|7949.2|7942.2|26
1667840400000|2022-11-07 17:00:00|7948.2|7943.2|7948.2|7942.2|7949.2|7943.2|7945.2|7938.2|18
1667840700000|2022-11-07 17:05:00|7947.2|7941.2|7955.2|7948.2|7956.2|7949.2|7947.2|7941.2|42
1667841000000|2022-11-07 17:10:00|7954.2|7949.2|7955.2|7948.2|7957.2|7951.2|7952.2|7946.2|9
1667841300000|2022-11-07 17:15:00|7954.2|7947.2|7956.2|7949.2|7957.2|7951.2|7951.2|7945.2|17
1667841600000|2022-11-07 17:20:00|7955.2|7948.2|7957.2|7950.2|7957.2|7950.2|7952.2|7945.2|25
1667841900000|2022-11-07 17:25:00|7956.2|7949.2|7957.2|7951.2|7958.2|7952.2|7955.2|7948.2|6
1667842200000|2022-11-07 17:30:00|7958.2|7952.2|7956.2|7950.2|7959.2|7953.2|7956.2|7949.2|23
1667842500000|2022-11-07 17:35:00|7957.2|7949.2|7952.2|7945.2|7957.2|7949.2|7951.2|7945.2|8
1667842800000|2022-11-07 17:40:00|7953.2|7946.2|7954.2|7948.2|7954.2|7948.2|7950.2|7944.2|22
1667843100000|2022-11-07 17:45:00|7953.2|7947.2|7951.2|7944.2|7956.2|7950.2|7949.2|7943.2|11
1667843400000|2022-11-07 17:50:00|7950.2|7943.2|7948.2|7942.2|7950.2|7943.2|7947.2|7941.2|6
1667843700000|2022-11-07 17:55:00|7949.2|7943.2|7952.2|7945.2|7952.2|7945.2|7947.2|7941.2|10
1667844000000|2022-11-07 18:00:00|7951.2|7944.2|7959.2|7951.2|7960.2|7953.2|7951.2|7944.2|11
1667844300000|2022-11-07 18:05:00|7958.2|7950.2|7958.2|7951.2|7959.2|7952.2|7957.2|7949.2|2
1667844600000|2022-11-07 18:10:00|7957.2|7950.2|7957.2|7950.2|7959.2|7952.2|7957.2|7950.2|2
1667844900000|2022-11-07 18:15:00|7956.2|7951.2|7957.2|7950.2|7957.2|7951.2|7954.2|7948.2|5
1667845200000|2022-11-07 18:20:00|7956.2|7949.2|7955.2|7948.2|7956.2|7949.2|7955.2|7948.2|0
1667845500000|2022-11-07 18:25:00|7956.2|7950.2|7957.2|7950.2|7959.2|7952.2|7954.2|7948.2|11
1667845800000|2022-11-07 18:30:00|7956.2|7949.2|7953.2|7945.2|7958.2|7951.2|7952.2|7945.2|8
1667846100000|2022-11-07 18:35:00|7952.2|7944.2|7954.2|7947.2|7954.2|7947.2|7950.2|7943.2|3
1667846400000|2022-11-07 18:40:00|7953.2|7945.2|7952.2|7945.2|7953.2|7945.2|7951.2|7944.2|1
1667846700000|2022-11-07 18:45:00|7955.2|7944.2|7954.2|7947.2|7955.2|7947.2|7951.2|7944.2|4
1667847000000|2022-11-07 18:50:00|7955.2|7948.2|7960.2|7951.2|7965.2|7955.2|7955.2|7946.2|24
1667847300000|2022-11-07 18:55:00|7959.2|7950.2|7964.9|7952.9|7964.9|7954.7|7956.2|7950.2|10
1667847600000|2022-11-07 19:00:00|7965|7953|7966.8|7954.8|7966.8|7954.8|7964.9|7952.9|0
1667847900000|2022-11-07 19:05:00|7966.7|7954.7|7966.8|7954.8|7966.8|7954.8|7965|7953|0
1667848200000|2022-11-07 19:10:00|7966.7|7954.7|7970.2|7958.2|7970.2|7958.2|7966.6|7954.6|0
1667848500000|2022-11-07 19:15:00|7970.3|7958.3|7977.2|7965.2|7977.2|7965.2|7970.3|7958.3|0
1667848800000|2022-11-07 19:20:00|7977.1|7965.1|7977.2|7965.2|7977.2|7965.2|7975.4|7963.4|0
1667849100000|2022-11-07 19:25:00|7975.5|7963.5|7977.2|7965.2|7977.3|7965.3|7975.4|7963.4|0
1667849400000|2022-11-07 19:30:00|7977.3|7965.3|7982.4|7970.4|7982.4|7970.4|7977.2|7965.2|0
1667849700000|2022-11-07 19:35:00|7980.7|7968.7|7984.1|7972.1|7984.1|7972.1|7980.7|7968.7|0
1667850000000|2022-11-07 19:40:00|7982.4|7970.4|7980.7|7968.7|7982.4|7970.4|7978.9|7966.9|0
1667850300000|2022-11-07 19:45:00|7982.4|7970.4|7980.7|7968.7|7982.4|7970.4|7979|7967|0
1667850600000|2022-11-07 19:50:00|7979|7967|7979|7967|7980.7|7968.7|7977.3|7965.3|0
1667850900000|2022-11-07 19:55:00|7979.8|7967.8|7977.1|7965.1|7980.7|7968.7|7975.4|7963.4|0
1667851200000|2022-11-07 20:00:00|7977.2|7965.2|7978.9|7966.9|7979|7967|7977.2|7965.2|0
1667851500000|2022-11-07 20:05:00|7979|7967|7977.3|7965.3|7980.7|7968.7|7975.5|7963.5|0
1667851800000|2022-11-07 20:10:00|7979|7967|7982.5|7970.5|7982.5|7970.5|7977.3|7965.3|0
1667852100000|2022-11-07 20:15:00|7984.2|7972.2|7984.2|7972.2|7984.3|7972.3|7980.8|7968.8|0
1667852400000|2022-11-07 20:20:00|7983.3|7971.3|7984.2|7972.2|7984.2|7972.2|7980.7|7968.7|0
1667852700000|2022-11-07 20:25:00|7982.5|7970.5|7980.9|7968.9|7982.6|7970.6|7979.1|7967.1|0
1667853000000|2022-11-07 20:30:00|7980.8|7968.8|7982.6|7970.6|7986|7974|7979.2|7967.2|0
1667853300000|2022-11-07 20:35:00|7984.3|7972.3|7980.8|7968.8|7984.3|7972.3|7979.1|7967.1|0
1667853600000|2022-11-07 20:40:00|7979.1|7967.1|7980.8|7968.8|7980.9|7968.9|7977.4|7965.4|0
1667853900000|2022-11-07 20:45:00|7979.1|7967.1|7979.2|7967.2|7980.8|7968.8|7975.7|7963.7|0
1667854200000|2022-11-07 20:50:00|7979.3|7967.3|7970.7|7958.7|7979.3|7967.3|7969|7957|0
1667854500000|2022-11-07 20:55:00|7969|7957|7969.1|7957.1|7970.7|7958.7|7965.5|7953.5|0
1667854800000|2022-11-07 21:00:00|7970.5|7958.5|7969.1|7957.1|7970.5|7958.5|7964.8|7952.8|0
1667855100000|2022-11-07 21:05:00|7968.8|7956.8|7969.1|7957.1|7970.1|7958.1|7968.1|7956.1|0
1667855400000|2022-11-07 21:10:00|7968.8|7956.8|7968.1|7956.1|7970.6|7958.6|7968.1|7956.1|0
1667855700000|2022-11-07 21:15:00|7968.4|7956.4|7969.1|7957.1|7969.8|7957.8|7968.1|7956.1|0
1667856000000|2022-11-07 21:20:00|7969.4|7957.4|7970.1|7958.1|7970.1|7958.1|7969.1|7957.1|0
1667856300000|2022-11-07 21:25:00|7969.8|7957.8|7968.4|7956.4|7970.5|7958.5|7968.4|7956.4|0
1667856600000|2022-11-07 21:30:00|7969.1|7957.1|7968.4|7956.4|7969.1|7957.1|7968.1|7956.1|0
1667856900000|2022-11-07 21:35:00|7968.2|7956.2|7966.7|7954.7|7968.4|7956.4|7966.2|7954.2|0
1667857200000|2022-11-07 21:40:00|7966.9|7954.9|7965.8|7953.8|7966.9|7954.9|7965.5|7953.5|0
1667857500000|2022-11-07 21:45:00|7965.5|7953.5|7962.4|7950.4|7966.2|7954.2|7962.4|7950.4|0
1667857800000|2022-11-07 21:50:00|7962.7|7950.7|7964.1|7952.1|7965.1|7953.1|7962.7|7950.7|0
1667858100000|2022-11-07 21:55:00|7964.5|7952.5|7964.8|7952.8|7965.5|7953.5|7964.1|7952.1|0
1667858400000|2022-11-07 22:00:00|7964.7|7952.7|7964.8|7952.8|7965.4|7953.4|7964.5|7952.5|0
1667858700000|2022-11-07 22:05:00|7964.7|7952.7|7965.4|7953.4|7965.4|7953.4|7964.7|7952.7|0
1667859000000|2022-11-07 22:10:00|7965.2|7953.2|7966.2|7954.2|7966.2|7954.2|7964.7|7952.7|0
1667859300000|2022-11-07 22:15:00|7966.4|7954.4|7966.2|7954.2|7966.9|7954.9|7965.9|7953.9|0
1667859600000|2022-11-07 22:20:00|7966|7954|7966.2|7954.2|7966.2|7954.2|7965.9|7953.9|0
1667860200000|2022-11-07 22:30:00|7966.4|7954.4|7966.2|7954.2|7966.4|7954.4|7966.2|7954.2|0
1667860500000|2022-11-07 22:35:00|7966.4|7954.4|7966.2|7954.2|7966.4|7954.4|7966.2|7954.2|0
1667860800000|2022-11-07 22:40:00|7965.9|7953.9|7965.9|7953.9|7965.9|7953.9|7965.9|7953.9|0
1667861100000|2022-11-07 22:45:00|7966|7954|7966.1|7954.1|7966.4|7954.4|7966|7954|0
1667861400000|2022-11-07 22:50:00|7966|7954|7965.9|7953.9|7966.2|7954.2|7965.9|7953.9|0
1667861700000|2022-11-07 22:55:00|7965.7|7953.7|7966.4|7954.4|7966.4|7954.4|7965.4|7953.4|0
1667862000000|2022-11-07 23:00:00|7965.7|7953.7|7964.3|7952.3|7966.4|7954.4|7960.5|7948.5|0
1667862300000|2022-11-07 23:05:00|7964.2|7952.2|7966.7|7954.7|7966.7|7954.7|7963.2|7951.2|0
1667862600000|2022-11-07 23:10:00|7966.3|7954.3|7968.4|7956.4|7969.4|7957.4|7965.8|7953.8|0
1667862900000|2022-11-07 23:15:00|7968.8|7956.8|7967.7|7955.7|7969.8|7957.8|7967|7955|0
1667863200000|2022-11-07 23:20:00|7967.4|7955.4|7966.2|7954.2|7967.9|7955.9|7966.2|7954.2|0
1667863500000|2022-11-07 23:25:00|7966|7954|7965.8|7953.8|7967.4|7955.4|7965.8|7953.8|0
1667863800000|2022-11-07 23:30:00|7965.5|7953.5|7963.1|7951.1|7966.2|7954.2|7963.1|7951.1|0
1667864100000|2022-11-07 23:35:00|7963.4|7951.4|7966.2|7954.2|7966.2|7954.2|7963.1|7951.1|0
1667864400000|2022-11-07 23:40:00|7966.7|7954.7|7967.4|7955.4|7967.7|7955.7|7965.1|7953.1|0
1667864700000|2022-11-07 23:45:00|7967.5|7955.5|7969.1|7957.1|7969.1|7957.1|7966.3|7954.3|0
1667865000000|2022-11-07 23:50:00|7969.4|7957.4|7969.4|7957.4|7970.1|7958.1|7967.4|7955.4|0
1667865300000|2022-11-07 23:55:00|7969.6|7957.6|7970.5|7958.5|7970.8|7958.8|7969.1|7957.1|0
1667865600000|2022-11-08 00:00:00|7970.1|7958.1|7971.2|7959.2|7971.2|7959.2|7969.4|7957.4|0
1667865900000|2022-11-08 00:05:00|7971|7959|7970.1|7958.1|7971|7959|7969.8|7957.8|0
1667866200000|2022-11-08 00:10:00|7970.3|7958.3|7971.2|7959.2|7971.2|7959.2|7969.4|7957.4|0
1667866500000|2022-11-08 00:15:00|7972|7960|7972.5|7960.5|7975.9|7963.9|7972|7960|0
1667866800000|2022-11-08 00:20:00|7973.3|7961.3|7976.7|7964.7|7976.7|7964.7|7972.5|7960.5|0
1667867100000|2022-11-08 00:25:00|7975.9|7963.9|7980.1|7968.1|7980.1|7968.1|7975.9|7963.9|0
1667867400000|2022-11-08 00:30:00|7980.9|7968.9|7987.9|7975.9|7989.6|7977.6|7980.9|7968.9|0
1667867700000|2022-11-08 00:35:00|7989.6|7977.6|7990|7978|7991.7|7979.7|7988.3|7976.3|0
1667868000000|2022-11-08 00:40:00|7990.1|7978.1|7991.7|7979.7|7991.8|7979.8|7990|7978|0
1667868300000|2022-11-08 00:45:00|7991.8|7979.8|7988.3|7976.3|7991.8|7979.8|7988.3|7976.3|0
1667868600000|2022-11-08 00:50:00|7988.2|7976.2|7988.3|7976.3|7988.3|7976.3|7986.6|7974.6|0
1667868900000|2022-11-08 00:55:00|7988.2|7976.2|7989.9|7977.9|7990|7978|7986.6|7974.6|0
1667869200000|2022-11-08 01:00:00|7988.3|7976.3|7983.1|7971.1|7988.3|7976.3|7983.1|7971.1|0
1667869500000|2022-11-08 01:05:00|7982.3|7970.3|7983.1|7971.1|7986.5|7974.5|7982.3|7970.3|0
1667869800000|2022-11-08 01:10:00|7984|7972|7984.8|7972.8|7984.8|7972.8|7983.1|7971.1|0
1667870100000|2022-11-08 01:15:00|7983.9|7971.9|7986.5|7974.5|7986.5|7974.5|7983.1|7971.1|0
1667870400000|2022-11-08 01:20:00|7988.2|7976.2|7981.4|7969.4|7988.2|7976.2|7981.4|7969.4|0
1667870700000|2022-11-08 01:25:00|7979.7|7967.7|7983.1|7971.1|7984.8|7972.8|7979.7|7967.7|0
1667871000000|2022-11-08 01:30:00|7984.8|7972.8|7983|7971|7986.5|7974.5|7979.7|7967.7|0
1667871300000|2022-11-08 01:35:00|7983.1|7971.1|7983.1|7971.1|7986.5|7974.5|7983|7971|0
1667871600000|2022-11-08 01:40:00|7983|7971|7983.1|7971.1|7983.1|7971.1|7981.4|7969.4|0
1667871900000|2022-11-08 01:45:00|7984.8|7972.8|7982.2|7970.2|7984.8|7972.8|7981.4|7969.4|0
1667872200000|2022-11-08 01:50:00|7982.3|7970.3|7983|7971|7984.8|7972.8|7981.3|7969.3|0
1667872500000|2022-11-08 01:55:00|7983.1|7971.1|7984.8|7972.8|7984.8|7972.8|7983|7971|0
1667872800000|2022-11-08 02:00:00|7983.1|7971.1|7981.4|7969.4|7984.8|7972.8|7981.3|7969.3|0
1667873100000|2022-11-08 02:05:00|7981.3|7969.3|7976.3|7964.3|7981.4|7969.4|7976.3|7964.3|0
1667873400000|2022-11-08 02:10:00|7976.2|7964.2|7976.2|7964.2|7978|7966|7974.5|7962.5|0
1667873700000|2022-11-08 02:15:00|7976.3|7964.3|7977.9|7965.9|7978|7966|7976.2|7964.2|0
1667874000000|2022-11-08 02:20:00|7978|7966|7979.6|7967.6|7979.6|7967.6|7977.9|7965.9|0
1667874300000|2022-11-08 02:25:00|7977.9|7965.9|7979.6|7967.6|7979.7|7967.7|7977.9|7965.9|0
1667874600000|2022-11-08 02:30:00|7979.7|7967.7|7977.9|7965.9|7981.4|7969.4|7977.9|7965.9|0
1667874900000|2022-11-08 02:35:00|7979.6|7967.6|7977.9|7965.9|7979.6|7967.6|7977.9|7965.9|0
1667875200000|2022-11-08 02:40:00|7978|7966|7976.3|7964.3|7979.6|7967.6|7976.3|7964.3|0
1667875500000|2022-11-08 02:45:00|7976.2|7964.2|7974.5|7962.5|7976.3|7964.3|7972.9|7960.9|0
1667875800000|2022-11-08 02:50:00|7972.8|7960.8|7974.5|7962.5|7974.5|7962.5|7972.8|7960.8|0
1667876100000|2022-11-08 02:55:00|7972.9|7960.9|7972.8|7960.8|7974.5|7962.5|7972.8|7960.8|0
1667876400000|2022-11-08 03:00:00|7972.9|7960.9|7972.9|7960.9|7972.9|7960.9|7972.8|7960.8|0
1667876700000|2022-11-08 03:05:00|7972.8|7960.8|7974.6|7962.6|7974.6|7962.6|7972.8|7960.8|0
1667877000000|2022-11-08 03:10:00|7972.9|7960.9|7974.6|7962.6|7974.6|7962.6|7972.9|7960.9|0
1667877300000|2022-11-08 03:15:00|7972.9|7960.9|7974.6|7962.6|7974.6|7962.6|7972.9|7960.9|0
1667877600000|2022-11-08 03:20:00|7972.9|7960.9|7972.9|7960.9|7972.9|7960.9|7972.9|7960.9|0
1667877900000|2022-11-08 03:25:00|7973.7|7961.7|7974.6|7962.6|7974.6|7962.6|7972.9|7960.9|0
1667878200000|2022-11-08 03:30:00|7975.5|7963.5|7974.6|7962.6|7975.5|7963.5|7974.6|7962.6|0
1667878500000|2022-11-08 03:35:00|7974.7|7962.7|7976.4|7964.4|7976.4|7964.4|7974.6|7962.6|0
1667878800000|2022-11-08 03:40:00|7976.3|7964.3|7976.3|7964.3|7976.3|7964.3|7974.7|7962.7|0
1667879100000|2022-11-08 03:45:00|7974.7|7962.7|7979.4|7967.4|7981.1|7969.1|7974.7|7962.7|0
1667879400000|2022-11-08 03:50:00|7980.3|7968.3|7981.1|7969.1|7981.1|7969.1|7979.4|7967.4|0
1667879700000|2022-11-08 03:55:00|7980.3|7968.3|7979.4|7967.4|7980.3|7968.3|7979.4|7967.4|0
1667880000000|2022-11-08 04:00:00|7979.5|7967.5|7979.4|7967.4|7981.1|7969.1|7979.4|7967.4|0
1667880300000|2022-11-08 04:05:00|7979.5|7967.5|7977.7|7965.7|7979.5|7967.5|7977.7|7965.7|0
1667880900000|2022-11-08 04:15:00|7977.6|7965.6|7975.9|7963.9|7977.7|7965.7|7975.9|7963.9|0
1667881200000|2022-11-08 04:20:00|7977.6|7965.6|7975.9|7963.9|7977.6|7965.6|7975.9|7963.9|0
1667881500000|2022-11-08 04:25:00|7974.2|7962.2|7974.2|7962.2|7974.2|7962.2|7974.2|7962.2|0
1667881800000|2022-11-08 04:30:00|7972.5|7960.5|7974.2|7962.2|7974.2|7962.2|7972.5|7960.5|0
1667882400000|2022-11-08 04:40:00|7972.5|7960.5|7970.8|7958.8|7972.5|7960.5|7970.8|7958.8|0
1667882700000|2022-11-08 04:45:00|7970.9|7958.9|7974.2|7962.2|7974.2|7962.2|7970.9|7958.9|0
1667883000000|2022-11-08 04:50:00|7974.3|7962.3|7974.2|7962.2|7974.3|7962.3|7974.2|7962.2|0
1667883300000|2022-11-08 04:55:00|7974.3|7962.3|7974.3|7962.3|7974.3|7962.3|7974.2|7962.2|0
1667883600000|2022-11-08 05:00:00|7974.2|7962.2|7974.2|7962.2|7975.9|7963.9|7972.5|7960.5|0
1667883900000|2022-11-08 05:05:00|7975.9|7963.9|7969.1|7957.1|7975.9|7963.9|7969.1|7957.1|0
1667884200000|2022-11-08 05:10:00|7968.3|7956.3|7967.4|7955.4|7969.2|7957.2|7967.4|7955.4|0
1667884500000|2022-11-08 05:15:00|7965.7|7953.7|7965.7|7953.7|7967.4|7955.4|7965.7|7953.7|0
1667884800000|2022-11-08 05:20:00|7965.8|7953.8|7969.1|7957.1|7969.1|7957.1|7965.7|7953.7|0
1667885100000|2022-11-08 05:25:00|7968.3|7956.3|7970.8|7958.8|7970.8|7958.8|7967.4|7955.4|0
1667885400000|2022-11-08 05:30:00|7970.7|7958.7|7970.8|7958.8|7972.5|7960.5|7969.1|7957.1|0
1667885700000|2022-11-08 05:35:00|7969.1|7957.1|7969.1|7957.1|7969.1|7957.1|7969.1|7957.1|0
1667886000000|2022-11-08 05:40:00|7967.4|7955.4|7970.8|7958.8|7970.8|7958.8|7965.7|7953.7|0
1667886300000|2022-11-08 05:45:00|7972.5|7960.5|7972.4|7960.4|7972.5|7960.5|7972.4|7960.4|0
1667886600000|2022-11-08 05:50:00|7971.6|7959.6|7975.9|7963.9|7975.9|7963.9|7970.8|7958.8|0
1667886900000|2022-11-08 05:55:00|7975.8|7963.8|7972.4|7960.4|7975.8|7963.8|7972.4|7960.4|0
1667887200000|2022-11-08 06:00:00|7972.5|7960.5|7982.3|7970.3|7984|7972|7972.4|7960.4|0
1667887500000|2022-11-08 06:05:00|7984|7972|7984|7972|7984|7972|7982.3|7970.3|0
1667887800000|2022-11-08 06:10:00|7983.1|7971.1|7982.3|7970.3|7984|7972|7980.6|7968.6|0
1667888100000|2022-11-08 06:15:00|7981.4|7969.4|7982.3|7970.3|7982.3|7970.3|7980.6|7968.6|0
1667888400000|2022-11-08 06:20:00|7984|7972|7984|7972|7984|7972|7983.1|7971.1|0
1667888700000|2022-11-08 06:25:00|7982.3|7970.3|7982.3|7970.3|7984|7972|7980.6|7968.6|0
1667889000000|2022-11-08 06:30:00|7981.4|7969.4|7984|7972|7984|7972|7981.4|7969.4|0
1667889300000|2022-11-08 06:35:00|7982.4|7970.4|7984|7972|7984|7972|7982.3|7970.3|0
1667889600000|2022-11-08 06:40:00|7984.1|7972.1|7987.4|7975.4|7987.4|7975.4|7984.1|7972.1|0
1667889900000|2022-11-08 06:45:00|7989.1|7977.1|7987.4|7975.4|7989.1|7977.1|7987.4|7975.4|0
1667890200000|2022-11-08 06:50:00|7985.4|7973.4|7981.7|7969.7|7985.4|7973.4|7980|7968|0
1667890500000|2022-11-08 06:55:00|7980|7968|7980.1|7968.1|7980.1|7968.1|7980|7968|0
1667890800000|2022-11-08 07:00:00|7980|7968|7957.2|7952.2|7980|7968|7951.7|7946.7|51
1667891100000|2022-11-08 07:05:00|7957.7|7952.7|7953.7|7948.7|7963.7|7958.7|7950.2|7945.2|19
1667891400000|2022-11-08 07:10:00|7953.2|7948.2|7951.2|7946.2|7954.7|7949.7|7946.7|7941.7|41
1667891700000|2022-11-08 07:15:00|7950.7|7945.7|7946.7|7941.7|7951.7|7946.7|7946.7|7941.7|31
1667892000000|2022-11-08 07:20:00|7947.7|7942.7|7951.7|7946.7|7951.7|7946.7|7947.7|7942.7|21
1667892300000|2022-11-08 07:25:00|7951.2|7946.2|7949.7|7944.7|7951.7|7946.7|7947.7|7942.7|14
1667892600000|2022-11-08 07:30:00|7950.2|7945.2|7945.7|7940.7|7950.2|7945.2|7945.7|7940.7|23
1667892900000|2022-11-08 07:35:00|7945.2|7940.2|7943.7|7938.7|7948.2|7943.2|7943.7|7938.7|12
1667893200000|2022-11-08 07:40:00|7944.7|7939.7|7944.2|7939.2|7946.2|7941.2|7942.2|7937.2|11
1667893500000|2022-11-08 07:45:00|7943.7|7938.7|7943.2|7938.2|7944.7|7939.7|7941.2|7936.2|18
1667893800000|2022-11-08 07:50:00|7942.7|7937.7|7942.7|7937.7|7945.7|7940.7|7938.2|7933.2|22
1667894100000|2022-11-08 07:55:00|7942.2|7937.2|7950.2|7945.2|7950.7|7945.7|7940.7|7935.7|20
1667894400000|2022-11-08 08:00:00|7947.7|7942.7|7930.2|7925.2|7953.2|7948.2|7929.2|7924.2|422
1667894700000|2022-11-08 08:05:00|7929.7|7924.7|7939.2|7934.2|7941.2|7936.2|7924.7|7919.7|209
1667895000000|2022-11-08 08:10:00|7939.7|7934.7|7938.2|7933.2|7941.7|7936.7|7932.2|7927.2|205
1667895300000|2022-11-08 08:15:00|7938.7|7933.7|7926.2|7921.2|7945.2|7940.2|7923.7|7918.7|173
1667895600000|2022-11-08 08:20:00|7925.7|7920.7|7934.2|7929.2|7939.7|7934.7|7923.7|7918.7|118
1667895900000|2022-11-08 08:25:00|7933.7|7928.7|7934.2|7929.2|7938.2|7933.2|7927.2|7922.2|112
1667896200000|2022-11-08 08:30:00|7934.7|7929.7|7933.7|7928.7|7936.7|7931.7|7925.2|7920.2|136
1667896500000|2022-11-08 08:35:00|7933.2|7928.2|7937.2|7932.2|7938.2|7933.2|7930.7|7925.7|132
1667896800000|2022-11-08 08:40:00|7938.4|7933.4|7940.4|7935.4|7941.9|7936.9|7934.9|7929.9|127
1667897100000|2022-11-08 08:45:00|7939.9|7934.9|7939.4|7934.4|7942.9|7937.9|7937.9|7932.9|108
1667897400000|2022-11-08 08:50:00|7938.9|7933.9|7940.9|7935.9|7941.4|7936.4|7933.9|7928.9|128
1667897700000|2022-11-08 08:55:00|7941.4|7936.4|7944.4|7939.4|7947.9|7942.9|7939.4|7934.4|139
1667898000000|2022-11-08 09:00:00|7944.9|7939.9|7943.4|7938.4|7946.9|7941.9|7939.9|7934.9|32
1667898300000|2022-11-08 09:05:00|7942.9|7937.9|7947.4|7942.4|7949.9|7944.9|7939.9|7934.9|81
1667898600000|2022-11-08 09:10:00|7947.9|7942.9|7944.4|7939.4|7954.9|7949.9|7944.4|7939.4|101
1667898900000|2022-11-08 09:15:00|7943.9|7938.9|7949.4|7944.4|7950.9|7945.9|7943.4|7938.4|43
1667899200000|2022-11-08 09:20:00|7949.9|7944.9|7955.4|7950.4|7957.9|7952.9|7948.9|7943.9|35
1667899500000|2022-11-08 09:25:00|7954.9|7949.9|7962.9|7957.9|7962.9|7957.9|7954.9|7949.9|53
1667899800000|2022-11-08 09:30:00|7963.9|7958.9|7964.4|7959.4|7966.4|7961.4|7959.4|7954.4|45
1667900100000|2022-11-08 09:35:00|7964.9|7959.9|7970.9|7965.9|7971.9|7966.9|7963.9|7958.9|79
1667900400000|2022-11-08 09:40:00|7969.4|7964.4|7968.9|7963.9|7970.4|7965.4|7965.4|7960.4|55
1667900700000|2022-11-08 09:45:00|7968.4|7963.4|7966.9|7961.9|7969.9|7964.9|7965.9|7960.9|38
1667901000000|2022-11-08 09:50:00|7967.4|7962.4|7974.9|7969.9|7974.9|7969.9|7966.9|7961.9|45
1667901300000|2022-11-08 09:55:00|7974.4|7969.4|7979.4|7974.4|7979.9|7974.9|7972.9|7967.9|63
1667901600000|2022-11-08 10:00:00|7978.9|7973.9|7981.4|7976.4|7981.4|7976.4|7975.4|7970.4|42
1667901900000|2022-11-08 10:05:00|7980.9|7975.9|7979.9|7974.9|7985.4|7980.4|7979.9|7974.9|30
1667902200000|2022-11-08 10:10:00|7978.9|7973.9|7987.9|7982.9|7987.9|7982.9|7978.4|7973.4|73
1667902500000|2022-11-08 10:15:00|7986.9|7981.9|7984.9|7979.9|7986.9|7981.9|7983.9|7978.9|60
1667902800000|2022-11-08 10:20:00|7984.4|7979.4|7984.9|7979.9|7985.9|7980.9|7982.9|7977.9|64
1667903100000|2022-11-08 10:25:00|7985.9|7980.9|7981.9|7976.9|7986.9|7981.9|7981.9|7976.9|79
1667903400000|2022-11-08 10:30:00|7982.4|7977.4|7983.9|7978.9|7987.9|7982.9|7981.4|7976.4|29
1667903700000|2022-11-08 10:35:00|7984.9|7979.9|7990.4|7985.4|7992.9|7987.9|7984.9|7979.9|85
1667904000000|2022-11-08 10:40:00|7989.9|7984.9|7985.9|7980.9|7990.9|7985.9|7984.9|7979.9|45
1667904300000|2022-11-08 10:45:00|7986.4|7981.4|7987.4|7982.4|7988.9|7983.9|7984.4|7979.4|39
1667904600000|2022-11-08 10:50:00|7987.9|7982.9|7985.4|7980.4|7989.9|7984.9|7984.9|7979.9|38
1667904900000|2022-11-08 10:55:00|7984.9|7979.9|7984.4|7979.4|7985.9|7980.9|7981.9|7976.9|35
1667905200000|2022-11-08 11:00:00|7983.9|7978.9|7984.4|7979.4|7985.9|7980.9|7982.9|7977.9|47
1667905500000|2022-11-08 11:05:00|7984.9|7979.9|7989.9|7984.9|7990.4|7985.4|7984.4|7979.4|27
1667905800000|2022-11-08 11:10:00|7990.4|7985.4|7989.4|7984.4|7991.9|7986.9|7986.9|7981.9|25
1667906100000|2022-11-08 11:15:00|7988.9|7983.9|7989.9|7984.9|7992.4|7987.4|7986.9|7981.9|24
1667906400000|2022-11-08 11:20:00|7989.4|7984.4|7995.4|7990.4|7995.9|7990.9|7988.9|7983.9|31
1667906700000|2022-11-08 11:25:00|7995.9|7990.9|7995.4|7990.4|7999.4|7994.4|7993.9|7988.9|35
1667907000000|2022-11-08 11:30:00|7994.9|7989.9|7995.4|7990.4|7995.9|7990.9|7992.9|7987.9|35
1667907300000|2022-11-08 11:35:00|7995.9|7990.9|7994.9|7989.9|7996.9|7991.9|7992.9|7987.9|45
1667907600000|2022-11-08 11:40:00|7994.4|7989.4|7988.4|7983.4|7996.9|7991.9|7987.4|7982.4|65
1667907900000|2022-11-08 11:45:00|7988.9|7983.9|7990.9|7985.9|7993.9|7988.9|7987.4|7982.4|40
1667908200000|2022-11-08 11:50:00|7990.4|7985.4|7989.9|7984.9|7991.9|7986.9|7986.9|7981.9|24
1667908500000|2022-11-08 11:55:00|7990.4|7985.4|7984.9|7979.9|7991.4|7986.4|7984.9|7979.9|30
1667908800000|2022-11-08 12:00:00|7983.4|7978.4|7982.4|7977.4|7985.9|7980.9|7981.4|7976.4|40
1667909100000|2022-11-08 12:05:00|7982.9|7977.9|7983.4|7978.4|7985.9|7980.9|7981.9|7976.9|21
1667909400000|2022-11-08 12:10:00|7983.9|7978.9|7983.9|7978.9|7986.4|7981.4|7979.9|7974.9|36
1667909700000|2022-11-08 12:15:00|7983.4|7978.4|7983.4|7978.4|7983.9|7978.9|7977.9|7972.9|51
1667910000000|2022-11-08 12:20:00|7982.9|7977.9|7985.9|7980.9|7986.4|7981.4|7980.9|7975.9|25
1667910300000|2022-11-08 12:25:00|7986.4|7981.4|7984.9|7979.9|7987.4|7982.4|7983.9|7978.9|20
1667910600000|2022-11-08 12:30:00|7985.4|7980.4|7985.9|7980.9|7988.9|7983.9|7984.9|7979.9|11
1667910900000|2022-11-08 12:35:00|7986.4|7981.4|7992.4|7987.4|7992.9|7987.9|7986.4|7981.4|38
1667911200000|2022-11-08 12:40:00|7992.1|7987.1|7994.6|7989.6|7995.1|7990.1|7990.6|7985.6|26
1667911500000|2022-11-08 12:45:00|7994.1|7989.1|7993.1|7988.1|7994.6|7989.6|7990.1|7985.1|12
1667911800000|2022-11-08 12:50:00|7993.6|7988.6|7987.1|7982.1|7993.6|7988.6|7987.1|7982.1|17
1667912100000|2022-11-08 12:55:00|7986.6|7981.6|7991.1|7986.1|7992.6|7987.6|7986.6|7981.6|8
1667912400000|2022-11-08 13:00:00|7991.6|7986.6|7992.1|7987.1|7993.6|7988.6|7989.6|7984.6|41
1667912700000|2022-11-08 13:05:00|7991.6|7986.6|7987.6|7982.6|7992.6|7987.6|7986.6|7981.6|65
1667913000000|2022-11-08 13:10:00|7988.6|7983.6|7989.6|7984.6|7991.6|7986.6|7985.6|7980.6|57
1667913300000|2022-11-08 13:15:00|7990.1|7985.1|7989.1|7984.1|7990.6|7985.6|7987.6|7982.6|48
1667913600000|2022-11-08 13:20:00|7989.6|7984.6|7993.6|7988.6|7995.6|7990.6|7988.6|7983.6|61
1667913900000|2022-11-08 13:25:00|7993.1|7988.1|7992.1|7987.1|7997.6|7992.6|7991.1|7986.1|80
1667914200000|2022-11-08 13:30:00|7991.6|7986.6|7993.1|7988.1|7994.6|7989.6|7991.1|7986.1|19
1667914500000|2022-11-08 13:35:00|7993.6|7988.6|7997.1|7992.1|7999.6|7994.6|7992.6|7987.6|34
1667914800000|2022-11-08 13:40:00|7997.6|7992.6|7997.6|7992.6|7999.6|7994.6|7996.6|7991.6|12
1667915100000|2022-11-08 13:45:00|7997.1|7992.1|7996.6|7991.6|7997.6|7992.6|7994.6|7989.6|21
1667915400000|2022-11-08 13:50:00|7997.1|7992.1|7996.6|7991.6|7999.6|7994.6|7996.1|7991.1|24
1667915700000|2022-11-08 13:55:00|7996.1|7991.1|7992.6|7987.6|7996.6|7991.6|7991.6|7986.6|33
1667916000000|2022-11-08 14:00:00|7992.1|7987.1|7995.6|7990.6|7998.1|7993.1|7992.1|7987.1|43
1667916300000|2022-11-08 14:05:00|7995.1|7990.1|7993.6|7988.6|7996.6|7991.6|7993.1|7988.1|30
1667916600000|2022-11-08 14:10:00|7993.1|7988.1|7987.6|7982.6|7995.1|7990.1|7986.1|7981.1|94
1667916900000|2022-11-08 14:15:00|7987.1|7982.1|7982.6|7977.6|7987.6|7982.6|7980.6|7975.6|56
1667917200000|2022-11-08 14:20:00|7982.1|7977.1|7985.1|7980.1|7986.1|7981.1|7981.6|7976.6|41
1667917500000|2022-11-08 14:25:00|7984.6|7979.6|7984.6|7979.6|7985.6|7980.6|7981.6|7976.6|18
1667917800000|2022-11-08 14:30:00|7985.1|7980.1|7983.1|7978.1|7985.6|7980.6|7979.6|7974.6|82
1667918100000|2022-11-08 14:35:00|7982.6|7977.6|7981.6|7976.6|7983.1|7978.1|7974.6|7969.6|76
1667918400000|2022-11-08 14:40:00|7982.1|7977.1|7982.1|7977.1|7982.6|7977.6|7978.6|7973.6|78
1667918700000|2022-11-08 14:45:00|7982.6|7977.6|7980.6|7975.6|7982.6|7977.6|7974.6|7969.6|82
1667919000000|2022-11-08 14:50:00|7980.1|7975.1|7982.6|7977.6|7986.6|7981.6|7978.1|7973.1|76
1667919300000|2022-11-08 14:55:00|7983.1|7978.1|7979.6|7974.6|7984.6|7979.6|7979.1|7974.1|58
1667919600000|2022-11-08 15:00:00|7977.6|7972.6|7981.1|7976.1|7982.1|7977.1|7977.6|7972.6|167
1667919900000|2022-11-08 15:05:00|7981.6|7976.6|7985.6|7980.6|7985.6|7980.6|7978.6|7973.6|136
1667920200000|2022-11-08 15:10:00|7984.7|7979.7|7986.7|7981.7|7988.7|7983.7|7982.2|7977.2|31
1667920500000|2022-11-08 15:15:00|7987.2|7982.2|7995.2|7990.2|7996.2|7991.2|7984.7|7979.7|55
1667920800000|2022-11-08 15:20:00|7995.7|7990.7|7992.2|7987.2|7996.7|7991.7|7991.2|7986.2|39
1667921100000|2022-11-08 15:25:00|7991.7|7986.7|7995.7|7990.7|7995.7|7990.7|7989.7|7984.7|41
1667921400000|2022-11-08 15:30:00|7995.2|7990.2|7995.2|7990.2|7998.2|7993.2|7992.7|7987.7|45
1667921700000|2022-11-08 15:35:00|7995.7|7990.7|7996.7|7991.7|7997.7|7992.7|7993.2|7988.2|23
1667922000000|2022-11-08 15:40:00|7996.2|7991.2|8002.7|7997.7|8002.7|7997.7|7996.2|7991.2|37
1667922300000|2022-11-08 15:45:00|8002.2|7997.2|8008.2|8003.2|8008.7|8003.7|8000.7|7995.7|66
1667922600000|2022-11-08 15:50:00|8008.7|8003.7|8003.2|7998.2|8008.7|8003.7|8002.7|7997.7|61
1667922900000|2022-11-08 15:55:00|8003.7|7998.7|8000.7|7995.7|8004.7|7999.7|7999.7|7994.7|39
1667923200000|2022-11-08 16:00:00|8001.2|7996.2|7997.2|7992.2|8001.2|7996.2|7994.2|7989.2|50
1667923500000|2022-11-08 16:05:00|7997.7|7992.7|7996.2|7991.2|7998.7|7993.7|7994.7|7989.7|68
1667923800000|2022-11-08 16:10:00|7995.7|7990.7|7998.2|7993.2|8000.7|7995.7|7995.7|7990.7|41
1667924100000|2022-11-08 16:15:00|7997.7|7992.7|7996.2|7991.2|8000.2|7995.2|7995.7|7990.7|101
1667924400000|2022-11-08 16:20:00|7996.7|7991.7|8005.7|8000.7|8007.7|8002.7|7996.7|7991.7|166
1667924700000|2022-11-08 16:25:00|8006.2|8001.2|7998.7|7993.7|8006.7|8001.7|7998.7|7993.7|337
1667925000000|2022-11-08 16:30:00|7999.2|7993.2|8002.2|7996.2|8013.2|8007.2|7999.2|7993.2|547
1667925300000|2022-11-08 16:35:00|8003.2|7997.2|8004.2|7998.2|8011.2|8005.2|8002.2|7996.2|168
1667925600000|2022-11-08 16:40:00|8005.2|7999.2|8006.2|8000.2|8009.2|8003.2|8005.2|7999.2|72
1667925900000|2022-11-08 16:45:00|8007.2|8001.2|7991.2|7984.2|8010.2|8003.2|7990.2|7984.2|187
1667926200000|2022-11-08 16:50:00|7990.2|7983.2|7998.2|7992.2|7999.2|7993.2|7986.2|7979.2|183
1667926500000|2022-11-08 16:55:00|7997.2|7991.2|7998.2|7991.2|7999.2|7992.2|7996.2|7989.2|30
1667926800000|2022-11-08 17:00:00|7999.2|7992.2|8000.2|7993.2|8001.2|7994.2|7998.2|7992.2|15
1667927100000|2022-11-08 17:05:00|7999.2|7994.2|8000.2|7994.2|8002.2|7995.2|7998.2|7992.2|21
1667927400000|2022-11-08 17:10:00|8001.2|7995.2|7997.2|7990.2|8002.2|7996.2|7997.2|7990.2|17
1667927700000|2022-11-08 17:15:00|7996.2|7989.2|7995.2|7988.2|7996.2|7990.2|7992.2|7986.2|31
1667928000000|2022-11-08 17:20:00|7994.2|7989.2|7997.2|7990.2|7997.2|7990.2|7994.2|7987.2|10
1667928300000|2022-11-08 17:25:00|7996.2|7989.2|7998.2|7992.2|7999.2|7992.2|7995.2|7989.2|6
1667928600000|2022-11-08 17:30:00|7999.2|7993.2|7995.2|7989.2|7999.2|7993.2|7995.2|7989.2|18
1667928900000|2022-11-08 17:35:00|7996.2|7988.2|8001.2|7995.2|8001.2|7995.2|7994.2|7988.2|13
1667929200000|2022-11-08 17:40:00|8002.2|7994.2|8004.2|7997.2|8004.2|7998.2|8001.2|7994.2|9
1667929500000|2022-11-08 17:45:00|8003.2|7998.2|8003.2|7997.2|8003.2|7998.2|8001.2|7995.2|18
1667929800000|2022-11-08 17:50:00|8002.2|7996.2|7999.2|7993.2|8003.2|7997.2|7999.2|7993.2|31
1667930100000|2022-11-08 17:55:00|8000.2|7994.2|8000.2|7993.2|8002.2|7995.2|7999.2|7993.2|11
1667930400000|2022-11-08 18:00:00|7999.2|7992.2|8002.2|7995.2|8004.2|7997.2|7998.2|7992.2|9
1667930700000|2022-11-08 18:05:00|8001.2|7994.2|8003.2|7996.2|8004.2|7996.2|8001.2|7994.2|3
1667931000000|2022-11-08 18:10:00|8004.2|7997.2|8003.2|7995.2|8007.2|7999.2|8001.2|7994.2|9
1667931300000|2022-11-08 18:15:00|8004.2|7996.2|7995.2|7988.2|8004.2|7996.2|7995.2|7987.2|2
1667931600000|2022-11-08 18:20:00|7994.2|7987.2|7986.2|7979.2|7995.2|7988.2|7982.2|7975.2|23
1667931900000|2022-11-08 18:25:00|7985.2|7978.2|7974.2|7967.2|7987.2|7979.2|7972.2|7965.2|19
1667932200000|2022-11-08 18:30:00|7973.2|7965.2|7973.2|7966.2|7977.2|7969.2|7966.2|7960.2|32
1667932500000|2022-11-08 18:35:00|7976.2|7965.2|7982.2|7974.2|7982.2|7974.2|7973.2|7965.2|8
1667932800000|2022-11-08 18:40:00|7981.2|7972.2|7982.2|7973.2|7984.2|7977.2|7978.2|7971.2|11
1667933100000|2022-11-08 18:45:00|7981.2|7974.2|7976.2|7967.2|7981.2|7974.2|7976.2|7967.2|3
1667933400000|2022-11-08 18:50:00|7978.2|7968.2|7964.2|7957.2|7980.2|7971.2|7960.2|7953.2|112
1667933700000|2022-11-08 18:55:00|7975.7|7963.7|7963.5|7951.5|7975.7|7963.7|7958.2|7950.2|48
1667934000000|2022-11-08 19:00:00|7963.4|7951.4|7965.1|7953.1|7970.3|7958.3|7962.6|7950.6|0
1667934300000|2022-11-08 19:05:00|7965.2|7953.2|7960.1|7948.1|7966.9|7954.9|7960.1|7948.1|0
1667934600000|2022-11-08 19:10:00|7960|7948|7965.3|7953.3|7965.3|7953.3|7958.3|7946.3|0
1667934900000|2022-11-08 19:15:00|7965.2|7953.2|7964.5|7952.5|7969.7|7957.7|7962.9|7950.9|0
1667935200000|2022-11-08 19:20:00|7964.6|7952.6|7949.2|7937.2|7965.4|7953.4|7949.1|7937.1|0
1667935500000|2022-11-08 19:25:00|7949.1|7937.1|7943.9|7931.9|7949.2|7937.2|7943.8|7931.8|0
1667935800000|2022-11-08 19:30:00|7943.8|7931.8|7949.2|7937.2|7949.2|7937.2|7940.4|7928.4|0
1667936100000|2022-11-08 19:35:00|7950.1|7938.1|7963.3|7951.3|7963.4|7951.4|7949.2|7937.2|0
1667936400000|2022-11-08 19:40:00|7961.7|7949.7|7966.9|7954.9|7968.7|7956.7|7960|7948|0
1667936700000|2022-11-08 19:45:00|7967.8|7955.8|7972|7960|7973.8|7961.8|7966.8|7954.8|0
1667937000000|2022-11-08 19:50:00|7972.1|7960.1|7971.9|7959.9|7975.4|7963.4|7969.4|7957.4|0
1667937300000|2022-11-08 19:55:00|7971.8|7959.8|7968.4|7956.4|7973.6|7961.6|7968.4|7956.4|0
1667937600000|2022-11-08 20:00:00|7970.1|7958.1|7977.1|7965.1|7980.6|7968.6|7968.4|7956.4|0
1667937900000|2022-11-08 20:05:00|7977.2|7965.2|7977.1|7965.1|7980.6|7968.6|7975.3|7963.3|0
1667938200000|2022-11-08 20:10:00|7976.3|7964.3|7980.6|7968.6|7980.6|7968.6|7975.3|7963.3|0
1667938500000|2022-11-08 20:15:00|7979.7|7967.7|7983.6|7971.6|7983.6|7971.6|7977.1|7965.1|0
1667938800000|2022-11-08 20:20:00|7982.8|7970.8|7983.7|7971.7|7985.4|7973.4|7980.3|7968.3|0
1667939100000|2022-11-08 20:25:00|7982.8|7970.8|7989.1|7977.1|7990.7|7978.7|7982|7970|0
1667939400000|2022-11-08 20:30:00|7989|7977|7996.1|7984.1|7997.8|7985.8|7989|7977|0
1667939700000|2022-11-08 20:35:00|7996|7984|7994.2|7982.2|7999.5|7987.5|7994.2|7982.2|0
1667940000000|2022-11-08 20:40:00|7994.3|7982.3|7992.4|7980.4|7997.6|7985.6|7990.7|7978.7|0
1667940300000|2022-11-08 20:45:00|7994.1|7982.1|7992.4|7980.4|7997.7|7985.7|7992.4|7980.4|0
1667940600000|2022-11-08 20:50:00|7992.5|7980.5|7982.2|7970.2|7994.2|7982.2|7982.2|7970.2|0
1667940900000|2022-11-08 20:55:00|7980.5|7968.5|7982|7970|7982.2|7970.2|7976.9|7964.9|0
1667941200000|2022-11-08 21:00:00|7980|7968|7969.7|7957.7|7980|7968|7969.7|7957.7|0
1667941500000|2022-11-08 21:05:00|7969.6|7957.6|7965.6|7953.6|7971.5|7959.5|7965.6|7953.6|0
1667941800000|2022-11-08 21:10:00|7965.9|7953.9|7968.5|7956.5|7970.5|7958.5|7965.9|7953.9|0
1667942100000|2022-11-08 21:15:00|7968.4|7956.4|7970.2|7958.2|7970.6|7958.6|7967.9|7955.9|0
1667942400000|2022-11-08 21:20:00|7970.6|7958.6|7972.5|7960.5|7974.2|7962.2|7969.5|7957.5|0
1667942700000|2022-11-08 21:25:00|7972.6|7960.6|7973.8|7961.8|7973.8|7961.8|7972.5|7960.5|0
1667943000000|2022-11-08 21:30:00|7974.2|7962.2|7975.9|7963.9|7976.2|7964.2|7973.8|7961.8|0
1667943300000|2022-11-08 21:35:00|7976.1|7964.1|7974.5|7962.5|7976.6|7964.6|7974.5|7962.5|0
1667943600000|2022-11-08 21:40:00|7974.7|7962.7|7976.9|7964.9|7976.9|7964.9|7974.5|7962.5|0
1667943900000|2022-11-08 21:45:00|7976.6|7964.6|7979.1|7967.1|7979.1|7967.1|7975.5|7963.5|0
1667944200000|2022-11-08 21:50:00|7978.8|7966.8|7977.1|7965.1|7978.8|7966.8|7976.6|7964.6|0
1667944500000|2022-11-08 21:55:00|7976.9|7964.9|7975.9|7963.9|7978.1|7966.1|7975.4|7963.4|0
1667944800000|2022-11-08 22:00:00|7975.7|7963.7|7975.9|7963.9|7976.6|7964.6|7975.7|7963.7|0
1667945100000|2022-11-08 22:05:00|7975.7|7963.7|7975|7963|7976.1|7964.1|7975|7963|0
1667945400000|2022-11-08 22:10:00|7975.2|7963.2|7975.5|7963.5|7975.9|7963.9|7974.9|7962.9|0
1667945700000|2022-11-08 22:15:00|7975.4|7963.4|7976.7|7964.7|7977.3|7965.3|7975.4|7963.4|0
1667946000000|2022-11-08 22:20:00|7975.9|7963.9|7976.3|7964.3|7976.7|7964.7|7975.9|7963.9|0
1667946300000|2022-11-08 22:25:00|7976.8|7964.8|7976.3|7964.3|7977.5|7965.5|7976.3|7964.3|0
1667946600000|2022-11-08 22:30:00|7976.4|7964.4|7976.3|7964.3|7977.1|7965.1|7976.3|7964.3|0
1667946900000|2022-11-08 22:35:00|7976.4|7964.4|7976.9|7964.9|7977|7965|7976.4|7964.4|0
1667947200000|2022-11-08 22:40:00|7976.8|7964.8|7977.3|7965.3|7977.6|7965.6|7976.6|7964.6|0
1667947500000|2022-11-08 22:45:00|7977.5|7965.5|7976.6|7964.6|7977.6|7965.6|7976.6|7964.6|0
1667947800000|2022-11-08 22:50:00|7976.4|7964.4|7976.3|7964.3|7976.8|7964.8|7976.3|7964.3|0
1667948100000|2022-11-08 22:55:00|7976.2|7964.2|7975.1|7963.1|7976.2|7964.2|7974.4|7962.4|0
1667948400000|2022-11-08 23:00:00|7975.9|7963.9|7979|7967|7980.5|7968.5|7973|7961|0
1667948700000|2022-11-08 23:05:00|7978.9|7966.9|7981|7969|7981.9|7969.9|7978.8|7966.8|0
1667949000000|2022-11-08 23:10:00|7981.4|7969.4|7986.7|7974.7|7987|7975|7981.4|7969.4|0
1667949300000|2022-11-08 23:15:00|7986.8|7974.8|7986.8|7974.8|7989.9|7977.9|7986|7974|0
1667949600000|2022-11-08 23:20:00|7987.2|7975.2|7985.3|7973.3|7987.8|7975.8|7984.6|7972.6|0
1667949900000|2022-11-08 23:25:00|7985.4|7973.4|7988.7|7976.7|7988.9|7976.9|7984.9|7972.9|0
1667950200000|2022-11-08 23:30:00|7988.9|7976.9|7987.8|7975.8|7990.2|7978.2|7986.1|7974.1|0
1667950500000|2022-11-08 23:35:00|7988|7976|7989.9|7977.9|7990.6|7978.6|7987.8|7975.8|0
1667950800000|2022-11-08 23:40:00|7989.7|7977.7|7992.1|7980.1|7992.8|7980.8|7988.9|7976.9|0
1667951100000|2022-11-08 23:45:00|7992|7980|7991|7979|7992.1|7980.1|7987.8|7975.8|0
1667951400000|2022-11-08 23:50:00|7990.9|7978.9|7992|7980|7994.3|7982.3|7990.5|7978.5|0
1667951700000|2022-11-08 23:55:00|7991.9|7979.9|7992|7980|7993.1|7981.1|7990.5|7978.5|0
1667952000000|2022-11-09 00:00:00|7991.7|7979.7|7983.1|7971.1|7991.7|7979.7|7982.8|7970.8|0
1667952300000|2022-11-09 00:05:00|7983.2|7971.2|7979.9|7967.9|7985.7|7973.7|7977.8|7965.8|0
1667952600000|2022-11-09 00:10:00|7979.5|7967.5|7982.4|7970.4|7982.4|7970.4|7979.2|7967.2|0
1667952900000|2022-11-09 00:15:00|7982.1|7970.1|7978.6|7966.6|7983.7|7971.7|7978.6|7966.6|0
1667953200000|2022-11-09 00:20:00|7978.5|7966.5|7980.3|7968.3|7981.1|7969.1|7978.5|7966.5|0
1667953500000|2022-11-09 00:25:00|7980.2|7968.2|7981.9|7969.9|7981.9|7969.9|7980.2|7968.2|0
1667953800000|2022-11-09 00:30:00|7980.2|7968.2|7983.6|7971.6|7987|7975|7980.2|7968.2|0
1667954100000|2022-11-09 00:35:00|7982.8|7970.8|7987|7975|7988.7|7976.7|7982.8|7970.8|0
1667954400000|2022-11-09 00:40:00|7987.9|7975.9|7985.3|7973.3|7988.7|7976.7|7985.3|7973.3|0
1667954700000|2022-11-09 00:45:00|7983.6|7971.6|7980.1|7968.1|7983.6|7971.6|7978.4|7966.4|0
1667955000000|2022-11-09 00:50:00|7979.3|7967.3|7981.8|7969.8|7981.8|7969.8|7979.2|7967.2|0
1667955300000|2022-11-09 00:55:00|7980.1|7968.1|7983.5|7971.5|7983.5|7971.5|7980.1|7968.1|0
1667955600000|2022-11-09 01:00:00|7983.6|7971.6|7983.5|7971.5|7985.2|7973.2|7980.1|7968.1|0
1667955900000|2022-11-09 01:05:00|7983.6|7971.6|7985.3|7973.3|7985.3|7973.3|7983.5|7971.5|0
1667956200000|2022-11-09 01:10:00|7984.4|7972.4|7981.9|7969.9|7984.4|7972.4|7981.9|7969.9|0
1667956500000|2022-11-09 01:15:00|7981|7969|7980.2|7968.2|7983.6|7971.6|7978.5|7966.5|0
1667956800000|2022-11-09 01:20:00|7981.9|7969.9|7982.8|7970.8|7983.7|7971.7|7980.2|7968.2|0
1667957100000|2022-11-09 01:25:00|7983.6|7971.6|7982|7970|7983.7|7971.7|7980.3|7968.3|0
1667957400000|2022-11-09 01:30:00|7982.9|7970.9|7993.2|7981.2|7995.7|7983.7|7982|7970|0
1667957700000|2022-11-09 01:35:00|7992.4|7980.4|7990.5|7978.5|7999.1|7987.1|7990.5|7978.5|0
1667958000000|2022-11-09 01:40:00|7990.6|7978.6|7992.2|7980.2|7992.3|7980.3|7988.8|7976.8|0
1667958300000|2022-11-09 01:45:00|7990.6|7978.6|7990.6|7978.6|7994|7982|7988.9|7976.9|0
1667958600000|2022-11-09 01:50:00|7988.9|7976.9|7990.6|7978.6|7992.3|7980.3|7988.9|7976.9|0
1667958900000|2022-11-09 01:55:00|7989.7|7977.7|7987.1|7975.1|7989.7|7977.7|7985.4|7973.4|0
1667959200000|2022-11-09 02:00:00|7987.9|7975.9|7983.6|7971.6|7988.8|7976.8|7981.9|7969.9|0
1667959500000|2022-11-09 02:05:00|7983.7|7971.7|7985.4|7973.4|7985.4|7973.4|7982.8|7970.8|0
1667959800000|2022-11-09 02:10:00|7987.1|7975.1|7985.4|7973.4|7987.1|7975.1|7983.7|7971.7|0
1667960100000|2022-11-09 02:15:00|7987.1|7975.1|7990.6|7978.6|7990.6|7978.6|7987.1|7975.1|0
1667960400000|2022-11-09 02:20:00|7990.5|7978.5|7992.2|7980.2|7992.3|7980.3|7988.8|7976.8|0
1667960700000|2022-11-09 02:25:00|7992.3|7980.3|7993.9|7981.9|7993.9|7981.9|7992.2|7980.2|0
1667961000000|2022-11-09 02:30:00|7992.2|7980.2|7990.5|7978.5|7993.9|7981.9|7988.8|7976.8|0
1667961300000|2022-11-09 02:35:00|7992.2|7980.2|7992.2|7980.2|7993.9|7981.9|7990.5|7978.5|0
1667961600000|2022-11-09 02:40:00|7993.9|7981.9|7989.6|7977.6|7993.9|7981.9|7988.7|7976.7|0
1667961900000|2022-11-09 02:45:00|7990.4|7978.4|7990.4|7978.4|7993.8|7981.8|7988.7|7976.7|0
1667962200000|2022-11-09 02:50:00|7990.5|7978.5|7990.4|7978.4|7990.5|7978.5|7988.7|7976.7|0
1667962500000|2022-11-09 02:55:00|7989.6|7977.6|7988.7|7976.7|7990.4|7978.4|7985.3|7973.3|0
1667962800000|2022-11-09 03:00:00|7988.8|7976.8|7988.7|7976.7|7992.1|7980.1|7987|7975|0
1667963100000|2022-11-09 03:05:00|7988.8|7976.8|7987|7975|7990.5|7978.5|7986.2|7974.2|0
1667963400000|2022-11-09 03:10:00|7987.1|7975.1|7981.9|7969.9|7988.8|7976.8|7981.8|7969.8|0
1667963700000|2022-11-09 03:15:00|7981.8|7969.8|7983.5|7971.5|7983.6|7971.6|7980.2|7968.2|0
1667964000000|2022-11-09 03:20:00|7983.6|7971.6|7985.2|7973.2|7985.3|7973.3|7983.5|7971.5|0
1667964300000|2022-11-09 03:25:00|7983.6|7971.6|7981.8|7969.8|7983.6|7971.6|7980.1|7968.1|0
1667964600000|2022-11-09 03:30:00|7980.1|7968.1|7978.4|7966.4|7983.5|7971.5|7976.7|7964.7|0
1667964900000|2022-11-09 03:35:00|7978.5|7966.5|7976.6|7964.6|7980.2|7968.2|7973.2|7961.2|0
1667965200000|2022-11-09 03:40:00|7976.7|7964.7|7980|7968|7980.1|7968.1|7975|7963|0
1667965500000|2022-11-09 03:45:00|7980.1|7968.1|7981.8|7969.8|7981.8|7969.8|7978.4|7966.4|0
1667965800000|2022-11-09 03:50:00|7980.1|7968.1|7981.8|7969.8|7983.5|7971.5|7980.1|7968.1|0
1667966100000|2022-11-09 03:55:00|7981.9|7969.9|7978.4|7966.4|7981.9|7969.9|7978.4|7966.4|0
1667966400000|2022-11-09 04:00:00|7977.5|7965.5|7971.6|7959.6|7977.5|7965.5|7969.9|7957.9|0
1667966700000|2022-11-09 04:05:00|7971.5|7959.5|7971.6|7959.6|7971.6|7959.6|7970.7|7958.7|0
1667967000000|2022-11-09 04:10:00|7973.3|7961.3|7975|7963|7975.8|7963.8|7971.6|7959.6|0
1667967300000|2022-11-09 04:15:00|7975.8|7963.8|7976.7|7964.7|7976.7|7964.7|7975.8|7963.8|0
1667967600000|2022-11-09 04:20:00|7977.5|7965.5|7976.7|7964.7|7977.5|7965.5|7975|7963|0
1667967900000|2022-11-09 04:25:00|7977.6|7965.6|7978.5|7966.5|7978.5|7966.5|7976.7|7964.7|0
1667968200000|2022-11-09 04:30:00|7979.3|7967.3|7985.3|7973.3|7985.4|7973.4|7978.5|7966.5|0
1667968500000|2022-11-09 04:35:00|7983.6|7971.6|7987.1|7975.1|7988.8|7976.8|7983.6|7971.6|0
1667968800000|2022-11-09 04:40:00|7987|7975|7988.8|7976.8|7988.9|7976.9|7985.4|7973.4|0
1667969100000|2022-11-09 04:45:00|7988.9|7976.9|7985.4|7973.4|7990.6|7978.6|7985.4|7973.4|0
1667969400000|2022-11-09 04:50:00|7987.1|7975.1|7983.7|7971.7|7987.1|7975.1|7983.7|7971.7|0
1667969700000|2022-11-09 04:55:00|7984.5|7972.5|7987.1|7975.1|7987.1|7975.1|7984.5|7972.5|0
1667970000000|2022-11-09 05:00:00|7985.4|7973.4|7983.7|7971.7|7987.1|7975.1|7983.6|7971.6|0
1667970300000|2022-11-09 05:05:00|7985.3|7973.3|7987|7975|7990.4|7978.4|7985.3|7973.3|0
1667970600000|2022-11-09 05:10:00|7986.2|7974.2|7987|7975|7988.8|7976.8|7985.3|7973.3|0
1667970900000|2022-11-09 05:15:00|7988.7|7976.7|7987|7975|7988.7|7976.7|7987|7975|0
1667971200000|2022-11-09 05:20:00|7985.3|7973.3|7983.6|7971.6|7987|7975|7983.5|7971.5|0
1667971500000|2022-11-09 05:25:00|7985.3|7973.3|7985.2|7973.2|7987|7975|7983.5|7971.5|0
1667971800000|2022-11-09 05:30:00|7983.5|7971.5|7983.5|7971.5|7985.2|7973.2|7983.5|7971.5|0
1667972100000|2022-11-09 05:35:00|7982.6|7970.6|7979|7967|7983.5|7971.5|7978.2|7966.2|0
1667972400000|2022-11-09 05:40:00|7978.2|7966.2|7974.8|7962.8|7978.2|7966.2|7973.1|7961.1|0
1667972700000|2022-11-09 05:45:00|7974.9|7962.9|7976.6|7964.6|7978.2|7966.2|7974.8|7962.8|0
1667973000000|2022-11-09 05:50:00|7978.3|7966.3|7976.6|7964.6|7978.3|7966.3|7976.6|7964.6|0
1667973300000|2022-11-09 05:55:00|7978.3|7966.3|7978.3|7966.3|7978.3|7966.3|7976.6|7964.6|0
1667973600000|2022-11-09 06:00:00|7976.6|7964.6|7969.7|7957.7|7978.3|7966.3|7969.7|7957.7|0
1667973900000|2022-11-09 06:05:00|7971.4|7959.4|7971.4|7959.4|7974.9|7962.9|7969.7|7957.7|0
1667974200000|2022-11-09 06:10:00|7970.5|7958.5|7969.7|7957.7|7973.1|7961.1|7969.7|7957.7|0
1667974500000|2022-11-09 06:15:00|7970.5|7958.5|7974.7|7962.7|7974.8|7962.8|7969.7|7957.7|0
1667974800000|2022-11-09 06:20:00|7974.8|7962.8|7978.2|7966.2|7978.2|7966.2|7974.7|7962.7|0
1667975100000|2022-11-09 06:25:00|7976.5|7964.5|7974.8|7962.8|7979.9|7967.9|7974.8|7962.8|0
1667975400000|2022-11-09 06:30:00|7974.7|7962.7|7974.8|7962.8|7978.2|7966.2|7974.7|7962.7|0
1667975700000|2022-11-09 06:35:00|7976.5|7964.5|7973.1|7961.1|7976.5|7964.5|7973.1|7961.1|0
1667976000000|2022-11-09 06:40:00|7972.2|7960.2|7973.1|7961.1|7973.1|7961.1|7971.4|7959.4|0
1667976300000|2022-11-09 06:45:00|7971.5|7959.5|7968.1|7956.1|7971.5|7959.5|7966.4|7954.4|0
1667976600000|2022-11-09 06:50:00|7968.9|7956.9|7968.1|7956.1|7969.8|7957.8|7966.4|7954.4|0
1667976900000|2022-11-09 06:55:00|7968|7956|7966.1|7954.1|7968.1|7956.1|7966.1|7954.1|0
1667977200000|2022-11-09 07:00:00|7971.1|7959.1|7968.7|7963.7|7971.2|7966.2|7961.7|7956.7|74
1667977500000|2022-11-09 07:05:00|7966.2|7961.2|7974.2|7969.2|7975.7|7970.7|7966.2|7961.2|17
1667977800000|2022-11-09 07:10:00|7973.7|7968.7|7980.7|7975.7|7984.7|7979.7|7973.7|7968.7|45
1667978100000|2022-11-09 07:15:00|7979.7|7974.7|7983.2|7978.2|7984.7|7979.7|7979.7|7974.7|34
1667978400000|2022-11-09 07:20:00|7982.7|7977.7|7978.7|7973.7|7984.7|7979.7|7976.7|7971.7|29
1667978700000|2022-11-09 07:25:00|7978.2|7973.2|7983.2|7978.2|7986.7|7981.7|7978.2|7973.2|36
1667979000000|2022-11-09 07:30:00|7983.7|7978.7|7984.7|7979.7|7990.7|7985.7|7983.7|7978.7|38
1667979300000|2022-11-09 07:35:00|7986.2|7981.2|7981.7|7976.7|7986.2|7981.2|7981.7|7976.7|56
1667979600000|2022-11-09 07:40:00|7981.2|7976.2|7982.2|7977.2|7982.2|7977.2|7977.2|7972.2|36
1667979900000|2022-11-09 07:45:00|7982.7|7977.7|7980.7|7975.7|7985.7|7980.7|7980.2|7975.2|23
1667980200000|2022-11-09 07:50:00|7981.2|7976.2|7992.2|7987.2|7992.2|7987.2|7979.2|7974.2|17
1667980500000|2022-11-09 07:55:00|7991.7|7986.7|7983.2|7978.2|7994.7|7989.7|7979.2|7974.2|62
1667980800000|2022-11-09 08:00:00|7984.7|7979.7|8022.2|8017.2|8022.7|8017.7|7981.7|7976.7|446
1667981100000|2022-11-09 08:05:00|8025.2|8020.2|8033.2|8028.2|8037.2|8032.2|8020.7|8015.7|274
1667981400000|2022-11-09 08:10:00|8032.7|8027.7|8025.7|8020.7|8034.2|8029.2|8025.2|8020.2|150
1667981700000|2022-11-09 08:15:00|8025.2|8020.2|8022.7|8017.7|8028.7|8023.7|8019.7|8014.7|175
1667982000000|2022-11-09 08:20:00|8021.7|8016.7|8025.2|8020.2|8030.7|8025.7|8020.2|8015.2|97
1667982300000|2022-11-09 08:25:00|8024.7|8019.7|8030.2|8025.2|8032.2|8027.2|8021.7|8016.7|83
1667982600000|2022-11-09 08:30:00|8029.7|8024.7|8016.2|8011.2|8031.7|8026.7|8013.7|8008.7|147
1667982900000|2022-11-09 08:35:00|8015.7|8010.7|8012.7|8007.7|8023.2|8018.2|8010.7|8005.7|77
1667983200000|2022-11-09 08:40:00|8013.4|8008.4|8008.9|8003.9|8017.4|8012.4|8008.4|8003.4|122
1667983500000|2022-11-09 08:45:00|8007.9|8002.9|8005.4|8000.4|8009.9|8004.9|8001.4|7996.4|94
1667983800000|2022-11-09 08:50:00|8004.9|7999.9|8004.4|7999.4|8009.9|8004.9|8001.9|7996.9|72
1667984100000|2022-11-09 08:55:00|8004.9|7999.9|7997.9|7992.9|8004.9|7999.9|7992.4|7987.4|111
1667984400000|2022-11-09 09:00:00|7998.4|7993.4|7995.4|7990.4|7999.9|7994.9|7991.4|7986.4|56
1667984700000|2022-11-09 09:05:00|7994.9|7989.9|7989.4|7984.4|7999.9|7994.9|7988.4|7983.4|43
1667985000000|2022-11-09 09:10:00|7989.9|7984.9|7979.4|7974.4|7989.9|7984.9|7976.4|7971.4|118
1667985300000|2022-11-09 09:15:00|7978.9|7973.9|7972.4|7967.4|7980.4|7975.4|7971.4|7966.4|100
1667985600000|2022-11-09 09:20:00|7972.9|7967.9|7974.9|7969.9|7979.4|7974.4|7970.4|7965.4|89
1667985900000|2022-11-09 09:25:00|7975.4|7970.4|7988.9|7983.9|7991.4|7986.4|7974.9|7969.9|58
1667986200000|2022-11-09 09:30:00|7988.4|7983.4|8000.9|7995.9|8000.9|7995.9|7985.4|7980.4|191
1667986500000|2022-11-09 09:35:00|8000.4|7995.4|8008.4|8003.4|8011.9|8006.9|7999.9|7994.9|90
1667986800000|2022-11-09 09:40:00|8008.9|8003.9|8007.9|8002.9|8012.4|8007.4|8002.9|7997.9|103
1667987100000|2022-11-09 09:45:00|8007.4|8002.4|8001.4|7996.4|8008.9|8003.9|7997.4|7992.4|76
1667987400000|2022-11-09 09:50:00|8001.9|7996.9|8002.4|7997.4|8003.4|7998.4|7996.4|7991.4|25
1667987700000|2022-11-09 09:55:00|8002.9|7997.9|8001.4|7996.4|8003.9|7998.9|7997.9|7992.9|82
1667988000000|2022-11-09 10:00:00|8001.9|7996.9|7997.9|7992.9|8001.9|7996.9|7994.9|7989.9|60
1667988300000|2022-11-09 10:05:00|7998.4|7993.4|7994.4|7989.4|7999.4|7994.4|7991.9|7986.9|21
1667988600000|2022-11-09 10:10:00|7993.4|7988.4|7990.9|7985.9|7995.9|7990.9|7986.4|7981.4|45
1667988900000|2022-11-09 10:15:00|7990.4|7985.4|7989.9|7984.9|7993.9|7988.9|7986.4|7981.4|29
1667989200000|2022-11-09 10:20:00|7990.4|7985.4|7992.9|7987.9|7993.9|7988.9|7983.4|7978.4|38
1667989500000|2022-11-09 10:25:00|7993.4|7988.4|7996.9|7991.9|7997.9|7992.9|7991.4|7986.4|15
1667989800000|2022-11-09 10:30:00|7996.4|7991.4|8000.4|7995.4|8001.4|7996.4|7996.4|7991.4|34
1667990100000|2022-11-09 10:35:00|8001.4|7996.4|8002.4|7997.4|8002.9|7997.9|7998.9|7993.9|42
1667990400000|2022-11-09 10:40:00|8002.9|7997.9|8007.9|8002.9|8009.9|8004.9|8001.9|7996.9|71
1667990700000|2022-11-09 10:45:00|8007.4|8002.4|8009.4|8004.4|8014.9|8009.9|8007.4|8002.4|57
1667991000000|2022-11-09 10:50:00|8010.4|8005.4|8013.4|8008.4|8013.4|8008.4|8007.4|8002.4|28
1667991300000|2022-11-09 10:55:00|8012.9|8007.9|8017.4|8012.4|8019.4|8014.4|8011.4|8006.4|39
1667991600000|2022-11-09 11:00:00|8017.9|8012.9|8014.9|8009.9|8021.4|8016.4|8014.9|8009.9|35
1667991900000|2022-11-09 11:05:00|8014.4|8009.4|8023.9|8018.9|8024.9|8019.9|8013.9|8008.9|32
1667992200000|2022-11-09 11:10:00|8023.4|8018.4|8027.4|8022.4|8027.4|8022.4|8022.4|8017.4|73
1667992500000|2022-11-09 11:15:00|8027.9|8022.9|8032.9|8027.9|8035.4|8030.4|8026.9|8021.9|69
1667992800000|2022-11-09 11:20:00|8033.4|8028.4|8032.4|8027.4|8034.4|8029.4|8029.9|8024.9|38
1667993100000|2022-11-09 11:25:00|8032.9|8027.9|8037.9|8032.9|8038.9|8033.9|8029.9|8024.9|72
1667993400000|2022-11-09 11:30:00|8038.4|8033.4|8035.4|8030.4|8039.9|8034.9|8033.4|8028.4|34
1667993700000|2022-11-09 11:35:00|8034.9|8029.9|8039.4|8034.4|8041.4|8036.4|8031.4|8026.4|52
1667994000000|2022-11-09 11:40:00|8038.9|8033.9|8036.4|8031.4|8038.9|8033.9|8035.4|8030.4|30
1667994300000|2022-11-09 11:45:00|8035.9|8030.9|8035.4|8030.4|8038.4|8033.4|8033.4|8028.4|26
1667994600000|2022-11-09 11:50:00|8034.9|8029.9|8038.9|8033.9|8039.4|8034.4|8034.4|8029.4|22
1667994900000|2022-11-09 11:55:00|8039.4|8034.4|8037.9|8032.9|8039.9|8034.9|8032.4|8027.4|45
1667995200000|2022-11-09 12:00:00|8038.4|8033.4|8030.4|8025.4|8038.9|8033.9|8029.9|8024.9|26
1667995500000|2022-11-09 12:05:00|8029.9|8024.9|8027.9|8022.9|8029.9|8024.9|8025.9|8020.9|16
1667995800000|2022-11-09 12:10:00|8028.4|8023.4|8032.4|8027.4|8034.4|8029.4|8028.4|8023.4|67
1667996100000|2022-11-09 12:15:00|8031.9|8026.9|8027.9|8022.9|8033.4|8028.4|8027.4|8022.4|127
1667996400000|2022-11-09 12:20:00|8027.4|8022.4|8023.9|8018.9|8030.9|8025.9|8022.9|8017.9|31
1667996700000|2022-11-09 12:25:00|8024.4|8019.4|8023.9|8018.9|8025.4|8020.4|8019.9|8014.9|25
1667997000000|2022-11-09 12:30:00|8023.4|8018.4|8024.9|8019.9|8030.4|8025.4|8021.9|8016.9|36
1667997300000|2022-11-09 12:35:00|8025.4|8020.4|8026.4|8021.4|8028.4|8023.4|8023.9|8018.9|10
1667997600000|2022-11-09 12:40:00|8025.5|8020.5|8026|8021|8028.5|8023.5|8023|8018|14
1667997900000|2022-11-09 12:45:00|8026.5|8021.5|8024.5|8019.5|8028|8023|8024.5|8019.5|20
1667998200000|2022-11-09 12:50:00|8025|8020|8024.5|8019.5|8026|8021|8022.5|8017.5|25
1667998500000|2022-11-09 12:55:00|8024|8019|8022.5|8017.5|8024.5|8019.5|8020.5|8015.5|21
1667998800000|2022-11-09 13:00:00|8022|8017|8023|8018|8026.5|8021.5|8021|8016|41
1667999100000|2022-11-09 13:05:00|8022.5|8017.5|8015.5|8010.5|8022.5|8017.5|8015.5|8010.5|37
1667999400000|2022-11-09 13:10:00|8016|8011|8010.5|8005.5|8016.5|8011.5|8008.5|8003.5|52
1667999700000|2022-11-09 13:15:00|8010|8005|8008.5|8003.5|8010|8005|8005.5|8000.5|55
1668000000000|2022-11-09 13:20:00|8008|8003|8000.5|7995.5|8008.5|8003.5|7998.5|7993.5|47
1668000300000|2022-11-09 13:25:00|8000|7995|8001.5|7996.5|8004.5|7999.5|7999.5|7994.5|41
1668000600000|2022-11-09 13:30:00|8002|7997|8013.5|8008.5|8013.5|8008.5|8001.5|7996.5|16
1668000900000|2022-11-09 13:35:00|8013|8008|8011.5|8006.5|8013.5|8008.5|8008.5|8003.5|17
1668001200000|2022-11-09 13:40:00|8012|8007|8020.5|8015.5|8020.5|8015.5|8010.5|8005.5|23
1668001500000|2022-11-09 13:45:00|8020|8015|8027.5|8022.5|8029|8024|8020|8015|26
1668001800000|2022-11-09 13:50:00|8027|8022|8018|8013|8028.5|8023.5|8017|8012|12
1668002100000|2022-11-09 13:55:00|8017.5|8012.5|8020.5|8015.5|8021.5|8016.5|8015|8010|17
1668002400000|2022-11-09 14:00:00|8020|8015|8021|8016|8024|8019|8019|8014|34
1668002700000|2022-11-09 14:05:00|8020.5|8015.5|8017.5|8012.5|8021.5|8016.5|8014.5|8009.5|41
1668003000000|2022-11-09 14:10:00|8017|8012|8025|8020|8026|8021|8016.5|8011.5|42
1668003300000|2022-11-09 14:15:00|8024.5|8019.5|8025.5|8020.5|8026.5|8021.5|8024|8019|11
1668003600000|2022-11-09 14:20:00|8025|8020|8023|8018|8025|8020|8020|8015|32
1668003900000|2022-11-09 14:25:00|8022.5|8017.5|8023.5|8018.5|8024.5|8019.5|8021|8016|63
1668004200000|2022-11-09 14:30:00|8024|8019|8021|8016|8028|8023|8017|8012|105
1668004500000|2022-11-09 14:35:00|8020.5|8015.5|8020|8015|8025.5|8020.5|8013|8008|65
1668004800000|2022-11-09 14:40:00|8019.5|8014.5|8025|8020|8028|8023|8017|8012|72
1668005100000|2022-11-09 14:45:00|8024.5|8019.5|8030.5|8025.5|8032.5|8027.5|8023|8018|54
1668005400000|2022-11-09 14:50:00|8030|8025|8027|8022|8030.5|8025.5|8024.5|8019.5|64
1668005700000|2022-11-09 14:55:00|8026.5|8021.5|8024.5|8019.5|8028.5|8023.5|8018.5|8013.5|81
1668006000000|2022-11-09 15:00:00|8025.5|8020.5|8041.5|8036.5|8041.5|8036.5|8024|8019|127
1668006300000|2022-11-09 15:05:00|8041|8036|8044.5|8039.5|8049.5|8044.5|8037.5|8032.5|473
1668006600000|2022-11-09 15:10:00|8044|8039|8048|8043|8049.5|8044.5|8041.5|8036.5|85
1668006900000|2022-11-09 15:15:00|8047.5|8042.5|8056.5|8051.5|8058|8053|8045|8040|97
1668007200000|2022-11-09 15:20:00|8057|8052|8059|8054|8064.5|8059.5|8055|8050|90
1668007500000|2022-11-09 15:25:00|8058.5|8053.5|8042.5|8037.5|8059.5|8054.5|8042|8037|83
1668007800000|2022-11-09 15:30:00|8043|8038|8037|8032|8048|8043|8030|8025|98
1668008100000|2022-11-09 15:35:00|8036|8031|8033.5|8028.5|8040|8035|8031.5|8026.5|69
1668008400000|2022-11-09 15:40:00|8033|8028|8032.5|8027.5|8035.5|8030.5|8023.5|8018.5|136
1668008700000|2022-11-09 15:45:00|8032|8027|8045|8040|8045|8040|8031|8026|258
1668009000000|2022-11-09 15:50:00|8045.5|8040.5|8037.5|8032.5|8045.5|8040.5|8036|8031|78
1668009300000|2022-11-09 15:55:00|8037|8032|8039|8034|8041|8036|8030|8025|138
1668009600000|2022-11-09 16:00:00|8039.5|8034.5|8045|8040|8047|8042|8039|8034|114
1668009900000|2022-11-09 16:05:00|8045.5|8040.5|8046.5|8041.5|8048|8043|8041.5|8036.5|125
1668010200000|2022-11-09 16:10:00|8047|8042|8047|8042|8048|8043|8045|8040|56
1668010500000|2022-11-09 16:15:00|8048|8043|8050|8045|8051|8046|8047|8042|76
1668010800000|2022-11-09 16:20:00|8049.5|8044.5|8050|8045|8052|8047|8048|8043|143
1668011100000|2022-11-09 16:25:00|8049.5|8044.5|8052|8047|8057|8052|8049|8044|238
1668011400000|2022-11-09 16:30:00|8052.5|8046.5|8042.5|8035.5|8053.5|8046.5|8034.5|8027.5|863
1668011700000|2022-11-09 16:35:00|8043.5|8036.5|8039.5|8032.5|8049.5|8043.5|8038.5|8031.5|198
1668012000000|2022-11-09 16:40:00|8038.5|8031.5|8055.5|8048.5|8056.5|8050.5|8038.5|8029.5|161
1668012300000|2022-11-09 16:45:00|8054.5|8047.5|8050.5|8044.5|8054.5|8047.5|8049.5|8042.5|144
1668012600000|2022-11-09 16:50:00|8051.5|8043.5|8047.5|8041.5|8052.5|8046.5|8047.5|8041.5|4
1668012900000|2022-11-09 16:55:00|8048.5|8042.5|8047.5|8041.5|8050.5|8043.5|8045.5|8038.5|7
1668013200000|2022-11-09 17:00:00|8048.5|8042.5|8046.5|8039.5|8049.5|8043.5|8044.5|8037.5|10
1668013500000|2022-11-09 17:05:00|8045.5|8038.5|8042.5|8035.5|8046.5|8039.5|8040.5|8033.5|7
1668013800000|2022-11-09 17:10:00|8041.5|8034.5|8040.5|8034.5|8043.5|8037.5|8040.5|8033.5|12
1668014100000|2022-11-09 17:15:00|8041.5|8033.5|8040.5|8033.5|8041.5|8035.5|8038.5|8031.5|9
1668014400000|2022-11-09 17:20:00|8041.5|8034.5|8039.5|8032.5|8042.5|8035.5|8038.5|8032.5|3
1668014700000|2022-11-09 17:25:00|8038.5|8031.5|8040.5|8033.5|8040.5|8033.5|8035.5|8029.5|9
1668015000000|2022-11-09 17:30:00|8039.5|8032.5|8043.5|8036.5|8043.5|8036.5|8039.5|8032.5|5
1668015300000|2022-11-09 17:35:00|8042.5|8035.5|8038.5|8032.5|8043.5|8036.5|8037.5|8031.5|8
1668015600000|2022-11-09 17:40:00|8039.5|8031.5|8037.5|8031.5|8039.5|8032.5|8036.5|8030.5|11
1668015900000|2022-11-09 17:45:00|8038.5|8030.5|8038.5|8032.5|8040.5|8034.5|8036.5|8030.5|9
1668016200000|2022-11-09 17:50:00|8039.5|8033.5|8039.5|8033.5|8041.5|8034.5|8038.5|8032.5|4
1668016500000|2022-11-09 17:55:00|8040.5|8032.5|8041.5|8034.5|8041.5|8034.5|8037.5|8031.5|11
1668016800000|2022-11-09 18:00:00|8040.5|8033.5|8036.5|8029.5|8043.5|8037.5|8034.5|8027.5|22
1668017100000|2022-11-09 18:05:00|8037.5|8030.5|8036.5|8029.5|8038.5|8030.5|8033.5|8025.5|11
1668017400000|2022-11-09 18:10:00|8037.5|8030.5|8036.5|8028.5|8038.5|8031.5|8030.5|8023.5|13
1668017700000|2022-11-09 18:15:00|8035.5|8029.5|8035.5|8027.5|8038.5|8031.5|8033.5|8026.5|4
1668018000000|2022-11-09 18:20:00|8034.5|8028.5|8033.5|8025.5|8038.5|8031.5|8033.5|8025.5|5
1668018300000|2022-11-09 18:25:00|8032.5|8024.5|8032.5|8024.5|8035.5|8027.5|8031.5|8024.5|2
1668018600000|2022-11-09 18:30:00|8031.5|8023.5|8022.5|8015.5|8031.5|8023.5|8022.5|8015.5|28
1668018900000|2022-11-09 18:35:00|8021.5|8013.5|8020.5|8013.5|8021.5|8015.5|8018.5|8011.5|8
1668019200000|2022-11-09 18:40:00|8019.5|8012.5|8023.5|8016.5|8025.5|8017.5|8018.5|8012.5|12
1668019500000|2022-11-09 18:45:00|8022.5|8015.5|8021.5|8012.5|8023.5|8015.5|8018.5|8011.5|13
1668019800000|2022-11-09 18:50:00|8022.5|8013.5|8018.5|8008.5|8022.5|8013.5|8015.5|8007.5|19
1668020100000|2022-11-09 18:55:00|8017|8007.5|8023.8|8011.8|8024.7|8016|8017|8005|18
1668020400000|2022-11-09 19:00:00|8024.7|8012.7|8024.7|8012.7|8026.4|8014.4|8021.1|8009.1|0
1668020700000|2022-11-09 19:05:00|8024.6|8012.6|8030|8018|8031.7|8019.7|8022.9|8010.9|0
1668021000000|2022-11-09 19:10:00|8031.7|8019.7|8031.3|8019.3|8031.7|8019.7|8026.4|8014.4|0
1668021300000|2022-11-09 19:15:00|8031.2|8019.2|8029.7|8017.7|8031.2|8019.2|8027.6|8015.6|0
1668021600000|2022-11-09 19:20:00|8029.8|8017.8|8026.2|8014.2|8029.8|8017.8|8024.4|8012.4|0
1668021900000|2022-11-09 19:25:00|8027.9|8015.9|8026.2|8014.2|8029.7|8017.7|8026.2|8014.2|0
1668022200000|2022-11-09 19:30:00|8027.9|8015.9|8018.3|8006.3|8027.9|8015.9|8017.4|8005.4|0
1668022500000|2022-11-09 19:35:00|8019.1|8007.1|8015.7|8003.7|8019.2|8007.2|8013.9|8001.9|0
1668022800000|2022-11-09 19:40:00|8015.6|8003.6|8020.9|8008.9|8020.9|8008.9|8013.9|8001.9|0
1668023100000|2022-11-09 19:45:00|8020.8|8008.8|8015.7|8003.7|8022.6|8010.6|8012.2|8000.2|0
1668023400000|2022-11-09 19:50:00|8015.6|8003.6|8012.3|8000.3|8015.7|8003.7|8010.4|7998.4|0
1668023700000|2022-11-09 19:55:00|8012.2|8000.2|8012.3|8000.3|8012.3|8000.3|8010.5|7998.5|0
1668024000000|2022-11-09 20:00:00|8011.4|7999.4|8019.3|8007.3|8019.3|8007.3|8010.6|7998.6|0
1668024300000|2022-11-09 20:05:00|8020.2|8008.2|8024.5|8012.5|8026.4|8014.4|8019.3|8007.3|0
1668024600000|2022-11-09 20:10:00|8022.8|8010.8|8019.3|8007.3|8024.5|8012.5|8019.3|8007.3|0
1668024900000|2022-11-09 20:15:00|8019.2|8007.2|8019.4|8007.4|8019.4|8007.4|8015.9|8003.9|0
1668025200000|2022-11-09 20:20:00|8017.7|8005.7|8015.8|8003.8|8019.4|8007.4|8015.7|8003.7|0
1668025500000|2022-11-09 20:25:00|8014.9|8002.9|8015.8|8003.8|8017.6|8005.6|8014|8002|0
1668025800000|2022-11-09 20:30:00|8016.6|8004.6|8017.5|8005.5|8017.5|8005.5|8008.8|7996.8|0
1668026100000|2022-11-09 20:35:00|8015.8|8003.8|8010.5|7998.5|8017.5|8005.5|8010.5|7998.5|0
1668026400000|2022-11-09 20:40:00|8010.4|7998.4|8006.9|7994.9|8010.5|7998.5|8006.9|7994.9|0
1668026700000|2022-11-09 20:45:00|8007|7995|8004.2|7992.2|8008.7|7996.7|8004.1|7992.1|0
1668027000000|2022-11-09 20:50:00|8007.6|7995.6|8006|7994|8012.9|8000.9|8006|7994|0
1668027300000|2022-11-09 20:55:00|8006.1|7994.1|8000.9|7988.9|8007.1|7995.1|8000.9|7988.9|0
1668027600000|2022-11-09 21:00:00|8000.4|7988.4|8006.2|7994.2|8006.5|7994.5|7998.9|7986.9|0
1668027900000|2022-11-09 21:05:00|8005.8|7993.8|8003.2|7991.2|8006.9|7994.9|8002.9|7990.9|0
1668028200000|2022-11-09 21:10:00|8003.4|7991.4|8004.3|7992.3|8005.5|7993.5|8002.5|7990.5|0
1668028500000|2022-11-09 21:15:00|8003.9|7991.9|7999.2|7987.2|8004.3|7992.3|7998.6|7986.6|0
1668028800000|2022-11-09 21:20:00|7998.9|7986.9|8002.9|7990.9|8003.6|7991.6|7998.9|7986.9|0
1668029100000|2022-11-09 21:25:00|8003.1|7991.1|8002.2|7990.2|8003.6|7991.6|8001.8|7989.8|0
1668029400000|2022-11-09 21:30:00|8001.8|7989.8|8001.8|7989.8|8003.4|7991.4|8001.5|7989.5|0
1668029700000|2022-11-09 21:35:00|8001.9|7989.9|8000.8|7988.8|8002.2|7990.2|7998.6|7986.6|0
1668030000000|2022-11-09 21:40:00|7999.6|7987.6|8000.3|7988.3|8003.6|7991.6|7999.6|7987.6|0
1668030300000|2022-11-09 21:45:00|8000.8|7988.8|8004.7|7992.7|8005.6|7993.6|8000.8|7988.8|0
1668030600000|2022-11-09 21:50:00|8004.9|7992.9|8005.5|7993.5|8006.8|7994.8|8003.8|7991.8|0
1668030900000|2022-11-09 21:55:00|8005.8|7993.8|8003.2|7991.2|8006.9|7994.9|8001.5|7989.5|0
1668031200000|2022-11-09 22:00:00|8002.7|7990.7|8002.2|7990.2|8003.6|7991.6|8002.2|7990.2|0
1668031500000|2022-11-09 22:05:00|8002|7990|8000.8|7988.8|8002.2|7990.2|8000.6|7988.6|0
1668031800000|2022-11-09 22:10:00|8000.6|7988.6|8000|7988|8000.8|7988.8|7999|7987|0
1668032100000|2022-11-09 22:15:00|8000.2|7988.2|7999.6|7987.6|8000.2|7988.2|7999.6|7987.6|0
1668032400000|2022-11-09 22:20:00|7999.8|7987.8|7999.8|7987.8|7999.8|7987.8|7999.8|7987.8|0
1668032700000|2022-11-09 22:25:00|7999.3|7987.3|7999.1|7987.1|7999.6|7987.6|7999|7987|0
1668033000000|2022-11-09 22:30:00|7999.5|7987.5|8000|7988|8000|7988|7999.5|7987.5|0
1668033600000|2022-11-09 22:40:00|7999.6|7987.6|7999.1|7987.1|7999.6|7987.6|7999.1|7987.1|0
1668033900000|2022-11-09 22:45:00|7999|7987|7998.8|7986.8|7999|7987|7998.6|7986.6|0
1668034200000|2022-11-09 22:50:00|7999.1|7987.1|7999|7987|7999.1|7987.1|7998.8|7986.8|0
1668034500000|2022-11-09 22:55:00|7999.5|7987.5|8002.2|7990.2|8002.2|7990.2|7999.5|7987.5|0
1668034800000|2022-11-09 23:00:00|8002.3|7990.3|8004|7992|8008.3|7996.3|8002.3|7990.3|0
1668035100000|2022-11-09 23:05:00|8004.5|7992.5|8003.6|7991.6|8006.6|7994.6|8002.9|7990.9|0
1668035400000|2022-11-09 23:10:00|8003.8|7991.8|8000.3|7988.3|8004.3|7992.3|8000.3|7988.3|0
1668035700000|2022-11-09 23:15:00|8000.4|7988.4|8002.9|7990.9|8003.3|7991.3|7999.3|7987.3|0
1668036000000|2022-11-09 23:20:00|8003.1|7991.1|8002|7990|8004.9|7992.9|8002|7990|0
1668036300000|2022-11-09 23:25:00|8002.2|7990.2|8002.7|7990.7|8004.4|7992.4|8001.5|7989.5|0
1668036600000|2022-11-09 23:30:00|8003|7991|8002.4|7990.4|8003.4|7991.4|8001|7989|0
1668036900000|2022-11-09 23:35:00|8002.3|7990.3|8001.3|7989.3|8003|7991|8001|7989|0
1668037200000|2022-11-09 23:40:00|8001.1|7989.1|8001.7|7989.7|8002.4|7990.4|8000.5|7988.5|0
1668037500000|2022-11-09 23:45:00|8002|7990|8004.9|7992.9|8004.9|7992.9|8001.8|7989.8|0
1668037800000|2022-11-09 23:50:00|8004.4|7992.4|8002.7|7990.7|8004.9|7992.9|8002.4|7990.4|0
1668038100000|2022-11-09 23:55:00|8003|7991|8004.4|7992.4|8004.9|7992.9|8002.4|7990.4|0
1668038400000|2022-11-10 00:00:00|8003.7|7991.7|8003.4|7991.4|8004.9|7992.9|8002.4|7990.4|0
1668038700000|2022-11-10 00:05:00|8003|7991|8006.3|7994.3|8006.7|7994.7|8002.7|7990.7|0
1668039000000|2022-11-10 00:10:00|8006.7|7994.7|8002.3|7990.3|8007.7|7995.7|8002.3|7990.3|0
1668039300000|2022-11-10 00:15:00|8001.9|7989.9|8009.6|7997.6|8011.2|7999.2|8001.9|7989.9|0
1668039600000|2022-11-10 00:20:00|8009.7|7997.7|8009.7|7997.7|8013.1|8001.1|8009.6|7997.6|0
1668039900000|2022-11-10 00:25:00|8010.5|7998.5|8009.7|7997.7|8012.2|8000.2|8009.7|7997.7|0
1668040200000|2022-11-10 00:30:00|8009.6|7997.6|8006.2|7994.2|8009.7|7997.7|8006.2|7994.2|0
1668040500000|2022-11-10 00:35:00|8004.5|7992.5|8009.7|7997.7|8009.7|7997.7|8004.5|7992.5|0
1668040800000|2022-11-10 00:40:00|8011.4|7999.4|8009.7|7997.7|8011.4|7999.4|8008|7996|0
1668041100000|2022-11-10 00:45:00|8009.8|7997.8|8008|7996|8011.5|7999.5|8008|7996|0
1668041400000|2022-11-10 00:50:00|8006.3|7994.3|8006.2|7994.2|8008|7996|8006.2|7994.2|0
1668041700000|2022-11-10 00:55:00|8006.3|7994.3|8006.3|7994.3|8006.3|7994.3|8002.9|7990.9|0
1668042000000|2022-11-10 01:00:00|8007.2|7995.2|8011.4|7999.4|8011.4|7999.4|8007.2|7995.2|0
1668042300000|2022-11-10 01:05:00|8011.5|7999.5|8011.5|7999.5|8014.9|8002.9|8009.7|7997.7|0
1668042600000|2022-11-10 01:10:00|8011.4|7999.4|8013.1|8001.1|8014.8|8002.8|8009.7|7997.7|0
1668042900000|2022-11-10 01:15:00|8011.4|7999.4|8019.7|8007.7|8020.6|8008.6|8011.4|7999.4|0
1668043200000|2022-11-10 01:20:00|8018|8006|8017.9|8005.9|8018|8006|8015.4|8003.4|0
1668043500000|2022-11-10 01:25:00|8018|8006|8017.9|8005.9|8019.7|8007.7|8016.2|8004.2|0
1668043800000|2022-11-10 01:30:00|8016.2|8004.2|8017.9|8005.9|8017.9|8005.9|8014.5|8002.5|0
1668044100000|2022-11-10 01:35:00|8018.7|8006.7|8016.2|8004.2|8019.6|8007.6|8014.5|8002.5|0
1668044400000|2022-11-10 01:40:00|8014.6|8002.6|8014.5|8002.5|8016.3|8004.3|8014.5|8002.5|0
1668044700000|2022-11-10 01:45:00|8012.8|8000.8|8014.5|8002.5|8014.5|8002.5|8011.1|7999.1|0
1668045000000|2022-11-10 01:50:00|8012.8|8000.8|8018|8006|8019.6|8007.6|8012.8|8000.8|0
1668045300000|2022-11-10 01:55:00|8019.7|8007.7|8014.5|8002.5|8019.7|8007.7|8014.5|8002.5|0
1668045600000|2022-11-10 02:00:00|8014.6|8002.6|8013.7|8001.7|8016.2|8004.2|8012.8|8000.8|0
1668045900000|2022-11-10 02:05:00|8014.5|8002.5|8011|7999|8014.5|8002.5|8007.6|7995.6|0
1668046200000|2022-11-10 02:10:00|8010.1|7998.1|8007.6|7995.6|8011|7999|8007.6|7995.6|0
1668046500000|2022-11-10 02:15:00|8009.3|7997.3|8009.3|7997.3|8009.3|7997.3|8005.9|7993.9|0
1668046800000|2022-11-10 02:20:00|8009.4|7997.4|8007.6|7995.6|8011|7999|8007.6|7995.6|0
1668047100000|2022-11-10 02:25:00|8006.7|7994.7|8009.3|7997.3|8011|7999|8006.7|7994.7|0
1668047400000|2022-11-10 02:30:00|8011|7999|8009.4|7997.4|8011.1|7999.1|8009.3|7997.3|0
1668047700000|2022-11-10 02:35:00|8011.1|7999.1|8011.1|7999.1|8011.1|7999.1|8009.4|7997.4|0
1668048000000|2022-11-10 02:40:00|8010.3|7998.3|8011.1|7999.1|8011.1|7999.1|8007.6|7995.6|0
1668048300000|2022-11-10 02:45:00|8009.4|7997.4|8007.6|7995.6|8009.4|7997.4|8004.2|7992.2|0
1668048600000|2022-11-10 02:50:00|8007.7|7995.7|8009.3|7997.3|8009.4|7997.4|8005.9|7993.9|0
1668048900000|2022-11-10 02:55:00|8008.4|7996.4|8011.1|7999.1|8011.1|7999.1|8008.4|7996.4|0
1668049200000|2022-11-10 03:00:00|8011|7999|8011.1|7999.1|8012.8|8000.8|8007.6|7995.6|0
1668049500000|2022-11-10 03:05:00|8012.8|8000.8|8014.5|8002.5|8016.2|8004.2|8011.1|7999.1|0
1668049800000|2022-11-10 03:10:00|8016.2|8004.2|8016.2|8004.2|8016.2|8004.2|8014.5|8002.5|0
1668050100000|2022-11-10 03:15:00|8014.5|8002.5|8014.5|8002.5|8016.2|8004.2|8012.8|8000.8|0
1668050400000|2022-11-10 03:20:00|8015.3|8003.3|8014.5|8002.5|8016.2|8004.2|8014.5|8002.5|0
1668050700000|2022-11-10 03:25:00|8012.8|8000.8|8012.7|8000.7|8014.5|8002.5|8012.7|8000.7|0
1668051000000|2022-11-10 03:30:00|8012.8|8000.8|8014.5|8002.5|8016.2|8004.2|8012.7|8000.7|0
1668051300000|2022-11-10 03:35:00|8014.4|8002.4|8016.2|8004.2|8016.2|8004.2|8014.4|8002.4|0
1668051900000|2022-11-10 03:45:00|8017|8005|8017.8|8005.8|8017.9|8005.9|8014.5|8002.5|0
1668052200000|2022-11-10 03:50:00|8017.9|8005.9|8016.1|8004.1|8017.9|8005.9|8016.1|8004.1|0
1668052500000|2022-11-10 03:55:00|8014.4|8002.4|8016.1|8004.1|8017|8005|8014.4|8002.4|0
1668052800000|2022-11-10 04:00:00|8016.2|8004.2|8014.4|8002.4|8016.2|8004.2|8014.4|8002.4|0
1668053400000|2022-11-10 04:10:00|8015.3|8003.3|8014.4|8002.4|8015.3|8003.3|8014.4|8002.4|0
1668053700000|2022-11-10 04:15:00|8014.5|8002.5|8012.7|8000.7|8014.5|8002.5|8012.7|8000.7|0
1668054000000|2022-11-10 04:20:00|8012.8|8000.8|8016.2|8004.2|8016.2|8004.2|8012.7|8000.7|0
1668054300000|2022-11-10 04:25:00|8017|8005|8014.5|8002.5|8017.9|8005.9|8014.5|8002.5|0
1668054600000|2022-11-10 04:30:00|8015.3|8003.3|8016.2|8004.2|8016.2|8004.2|8014.5|8002.5|0
1668054900000|2022-11-10 04:35:00|8017.9|8005.9|8015.3|8003.3|8017.9|8005.9|8014.5|8002.5|0
1668055200000|2022-11-10 04:40:00|8015.4|8003.4|8014.5|8002.5|8016.2|8004.2|8014.5|8002.5|0
1668055500000|2022-11-10 04:45:00|8012.8|8000.8|8012.8|8000.8|8012.8|8000.8|8012.8|8000.8|0
1668055800000|2022-11-10 04:50:00|8012.9|8000.9|8017.9|8005.9|8017.9|8005.9|8012.9|8000.9|0
1668056100000|2022-11-10 04:55:00|8017.1|8005.1|8017.9|8005.9|8017.9|8005.9|8016.2|8004.2|0
1668056400000|2022-11-10 05:00:00|8017.1|8005.1|8017.1|8005.1|8017.9|8005.9|8014.5|8002.5|0
1668056700000|2022-11-10 05:05:00|8016.3|8004.3|8023.1|8011.1|8023.1|8011.1|8016.2|8004.2|0
1668057000000|2022-11-10 05:10:00|8023|8011|8019.7|8007.7|8023.1|8011.1|8019.6|8007.6|0
1668057300000|2022-11-10 05:15:00|8021.3|8009.3|8021.3|8009.3|8021.4|8009.4|8019.6|8007.6|0
1668057600000|2022-11-10 05:20:00|8021.4|8009.4|8021.3|8009.3|8021.4|8009.4|8019.6|8007.6|0
1668057900000|2022-11-10 05:25:00|8021.4|8009.4|8020.5|8008.5|8021.4|8009.4|8019.6|8007.6|0
1668058200000|2022-11-10 05:30:00|8019.6|8007.6|8019.6|8007.6|8020.5|8008.5|8019.6|8007.6|0
1668058500000|2022-11-10 05:35:00|8021.3|8009.3|8019.6|8007.6|8021.3|8009.3|8019.6|8007.6|0
1668058800000|2022-11-10 05:40:00|8017.9|8005.9|8019.6|8007.6|8019.6|8007.6|8017.9|8005.9|0
1668059100000|2022-11-10 05:45:00|8019.7|8007.7|8019.7|8007.7|8019.8|8007.8|8019.7|8007.7|0
1668059400000|2022-11-10 05:50:00|8018|8006|8018.8|8006.8|8019.7|8007.7|8018|8006|0
1668059700000|2022-11-10 05:55:00|8018|8006|8019.7|8007.7|8021.4|8009.4|8018|8006|0
1668060000000|2022-11-10 06:00:00|8020.5|8008.5|8021.4|8009.4|8021.4|8009.4|8017.9|8005.9|0
1668060300000|2022-11-10 06:05:00|8021.3|8009.3|8019.7|8007.7|8021.4|8009.4|8019.6|8007.6|0
1668060600000|2022-11-10 06:10:00|8021.4|8009.4|8021.4|8009.4|8021.4|8009.4|8019.7|8007.7|0
1668060900000|2022-11-10 06:15:00|8023.1|8011.1|8019.6|8007.6|8023.1|8011.1|8019.6|8007.6|0
1668061200000|2022-11-10 06:20:00|8017.9|8005.9|8017.9|8005.9|8019.6|8007.6|8017.9|8005.9|0
1668061500000|2022-11-10 06:25:00|8018|8006|8014.6|8002.6|8018|8006|8014.5|8002.5|0
1668061800000|2022-11-10 06:30:00|8016.2|8004.2|8011.2|7999.2|8016.2|8004.2|8009.5|7997.5|0
1668062100000|2022-11-10 06:35:00|8012.9|8000.9|8013.7|8001.7|8014.6|8002.6|8012|8000|0
1668062400000|2022-11-10 06:40:00|8014.6|8002.6|8014.6|8002.6|8014.6|8002.6|8012.9|8000.9|0
1668062700000|2022-11-10 06:45:00|8014.5|8002.5|8014.5|8002.5|8014.5|8002.5|8014.5|8002.5|0
1668063000000|2022-11-10 06:50:00|8016.2|8004.2|8016.2|8004.2|8016.2|8004.2|8016.2|8004.2|0
1668063300000|2022-11-10 06:55:00|8017.9|8005.9|8016.3|8004.3|8017.9|8005.9|8016.2|8004.2|0
1668063600000|2022-11-10 07:00:00|8017.1|8005.1|8024.5|8019.5|8027|8022|8013|8005.1|44
1668063900000|2022-11-10 07:05:00|8023|8018|8026|8021|8028.5|8023.5|8023|8018|19
1668064200000|2022-11-10 07:10:00|8026.5|8021.5|8023.5|8018.5|8027.5|8022.5|8018|8013|31
1668064500000|2022-11-10 07:15:00|8024|8019|8024.5|8019.5|8028.5|8023.5|8024|8019|22
1668064800000|2022-11-10 07:20:00|8024|8019|8019.5|8014.5|8024|8019|8017.5|8012.5|24
1668065100000|2022-11-10 07:25:00|8019|8014|8016|8011|8019.5|8014.5|8015|8010|23
1668065400000|2022-11-10 07:30:00|8014.5|8009.5|8017.5|8012.5|8021.5|8016.5|8014|8009|17
1668065700000|2022-11-10 07:35:00|8018|8013|8016.5|8011.5|8021|8016|8016.5|8011.5|47
1668066000000|2022-11-10 07:40:00|8016|8011|8020.5|8015.5|8021|8016|8014.5|8009.5|8
1668066300000|2022-11-10 07:45:00|8020|8015|8021|8016|8021.5|8016.5|8019|8014|8
1668066600000|2022-11-10 07:50:00|8020.5|8015.5|8018|8013|8026|8021|8018|8013|53
1668066900000|2022-11-10 07:55:00|8017.5|8012.5|8006|8001|8019|8014|8000|7995|118
1668067200000|2022-11-10 08:00:00|8006.5|8001.5|7990.5|7985.5|8007|8002|7979.5|7974.5|606
1668067500000|2022-11-10 08:05:00|7991|7986|8001.5|7996.5|8009|8004|7986.5|7981.5|337
1668067800000|2022-11-10 08:10:00|8002|7997|8000|7995|8003|7998|7992|7987|220
1668068100000|2022-11-10 08:15:00|8001|7996|8021|8016|8025|8020|7999.5|7994.5|233
1668068400000|2022-11-10 08:20:00|8020.5|8015.5|8011|8006|8020.5|8015.5|8009.5|8004.5|114
1668068700000|2022-11-10 08:25:00|8011.5|8006.5|8010|8005|8015|8010|8007.5|8002.5|114
1668069000000|2022-11-10 08:30:00|8009|8004|8013.5|8008.5|8017|8012|8003|7998|85
1668069300000|2022-11-10 08:35:00|8013|8008|8019.5|8014.5|8022.5|8017.5|8011.5|8006.5|72
1668069600000|2022-11-10 08:40:00|8019.1|8014.1|8011.6|8006.6|8023.1|8018.1|8011.6|8006.6|105
1668069900000|2022-11-10 08:45:00|8010.6|8005.6|8010.1|8005.1|8012.1|8007.1|8006.6|8001.6|60
1668070200000|2022-11-10 08:50:00|8010.6|8005.6|8002.1|7997.1|8010.6|8005.6|8000.1|7995.1|53
1668070500000|2022-11-10 08:55:00|8002.6|7997.6|7999.1|7994.1|8005.6|8000.6|7997.1|7992.1|61
1668070800000|2022-11-10 09:00:00|7998.6|7993.6|8002.1|7997.1|8008.1|8003.1|7998.6|7993.6|95
1668071100000|2022-11-10 09:05:00|8002.6|7997.6|8013.6|8008.6|8016.6|8011.6|7997.6|7992.6|144
1668071400000|2022-11-10 09:10:00|8013.1|8008.1|8012.1|8007.1|8014.6|8009.6|8009.6|8004.6|63
1668071700000|2022-11-10 09:15:00|8012.6|8007.6|8015.1|8010.1|8019.1|8014.1|8011.1|8006.1|95
1668072000000|2022-11-10 09:20:00|8015.6|8010.6|8021.6|8016.6|8023.6|8018.6|8015.1|8010.1|77
1668072300000|2022-11-10 09:25:00|8022.1|8017.1|8021.6|8016.6|8022.6|8017.6|8019.1|8014.1|112
1668072600000|2022-11-10 09:30:00|8022.6|8017.6|8018.1|8013.1|8024.6|8019.6|8017.1|8012.1|66
1668072900000|2022-11-10 09:35:00|8018.6|8013.6|8023.6|8018.6|8025.6|8020.6|8017.1|8012.1|76
1668073200000|2022-11-10 09:40:00|8023.1|8018.1|8020.6|8015.6|8025.1|8020.1|8018.6|8013.6|83
1668073500000|2022-11-10 09:45:00|8021.1|8016.1|8024.6|8019.6|8025.6|8020.6|8019.6|8014.6|67
1668073800000|2022-11-10 09:50:00|8025.6|8020.6|8020.6|8015.6|8027.6|8022.6|8020.1|8015.1|66
1668074100000|2022-11-10 09:55:00|8021.1|8016.1|8023.6|8018.6|8023.6|8018.6|8020.6|8015.6|51
1668074400000|2022-11-10 10:00:00|8024.1|8019.1|8021.6|8016.6|8025.6|8020.6|8020.6|8015.6|61
1668074700000|2022-11-10 10:05:00|8021.1|8016.1|8023.6|8018.6|8024.6|8019.6|8021.1|8016.1|61
1668075000000|2022-11-10 10:10:00|8023.1|8018.1|8019.1|8014.1|8024.6|8019.6|8017.6|8012.6|39
1668075300000|2022-11-10 10:15:00|8018.6|8013.6|8017.6|8012.6|8020.1|8015.1|8009.1|8004.1|90
1668075600000|2022-11-10 10:20:00|8017.1|8012.1|8013.1|8008.1|8017.6|8012.6|8009.6|8004.6|47
1668075900000|2022-11-10 10:25:00|8012.6|8007.6|8010.1|8005.1|8014.6|8009.6|8007.6|8002.6|95
1668076200000|2022-11-10 10:30:00|8010.6|8005.6|8005.6|8000.6|8010.6|8005.6|8005.1|8000.1|59
1668076500000|2022-11-10 10:35:00|8005.1|8000.1|7994.6|7989.6|8005.1|8000.1|7994.1|7989.1|106
1668076800000|2022-11-10 10:40:00|7993.6|7988.6|7997.1|7992.1|7997.1|7992.1|7992.6|7987.6|52
1668077100000|2022-11-10 10:45:00|7996.6|7991.6|7993.6|7988.6|7998.6|7993.6|7993.6|7988.6|32
1668077400000|2022-11-10 10:50:00|7993.1|7988.1|7992.6|7987.6|7996.6|7991.6|7989.1|7984.1|127
1668077700000|2022-11-10 10:55:00|7992.1|7987.1|8011.1|8006.1|8012.6|8007.6|7990.6|7985.6|265
1668078000000|2022-11-10 11:00:00|8010.6|8005.6|7991.1|7986.1|8011.1|8006.1|7982.6|7977.6|483
1668078300000|2022-11-10 11:05:00|7990.6|7985.6|7989.6|7984.6|7992.1|7987.1|7986.1|7981.1|86
1668078600000|2022-11-10 11:10:00|7990.1|7985.1|7991.6|7986.6|7993.6|7988.6|7988.1|7983.1|67
1668078900000|2022-11-10 11:15:00|7992.6|7987.6|7991.6|7986.6|7993.6|7988.6|7990.6|7985.6|47
1668079200000|2022-11-10 11:20:00|7993.1|7988.1|7991.6|7986.6|7994.1|7989.1|7987.6|7982.6|75
1668079500000|2022-11-10 11:25:00|7991.1|7986.1|7987.6|7982.6|7991.6|7986.6|7986.6|7981.6|40
1668079800000|2022-11-10 11:30:00|7988.6|7983.6|7987.6|7982.6|7991.1|7986.1|7985.1|7980.1|39
1668080100000|2022-11-10 11:35:00|7988.1|7983.1|7990.1|7985.1|7991.1|7986.1|7985.1|7980.1|36
1668080400000|2022-11-10 11:40:00|7989.6|7984.6|7992.6|7987.6|7996.1|7991.1|7989.6|7984.6|47
1668080700000|2022-11-10 11:45:00|7992.1|7987.1|7991.6|7986.6|7994.1|7989.1|7989.6|7984.6|50
1668081000000|2022-11-10 11:50:00|7992.1|7987.1|7991.6|7986.6|7993.6|7988.6|7990.6|7985.6|44
1668081300000|2022-11-10 11:55:00|7992.1|7987.1|7987.1|7982.1|7992.6|7987.6|7985.6|7980.6|24
1668081600000|2022-11-10 12:00:00|7986.6|7981.6|7986.1|7981.1|7987.6|7982.6|7984.1|7979.1|58
1668081900000|2022-11-10 12:05:00|7985.6|7980.6|7982.6|7977.6|7990.1|7985.1|7982.6|7977.6|46
1668082200000|2022-11-10 12:10:00|7983.1|7978.1|7980.1|7975.1|7984.6|7979.6|7977.6|7972.6|69
1668082500000|2022-11-10 12:15:00|7979.6|7974.6|7983.1|7978.1|7984.6|7979.6|7976.6|7971.6|125
1668082800000|2022-11-10 12:20:00|7983.6|7978.6|7982.6|7977.6|7986.1|7981.1|7978.1|7973.1|107
1668083100000|2022-11-10 12:25:00|7982.1|7977.1|7986.6|7981.6|7988.1|7983.1|7981.6|7976.6|101
1668083400000|2022-11-10 12:30:00|7987.6|7982.6|7985.1|7980.1|7987.6|7982.6|7984.1|7979.1|62
1668083700000|2022-11-10 12:35:00|7984.6|7979.6|7986.6|7981.6|7989.6|7984.6|7983.1|7978.1|51
1668084000000|2022-11-10 12:40:00|7987.7|7982.7|7987.7|7982.7|7989.7|7984.7|7985.7|7980.7|46
1668084300000|2022-11-10 12:45:00|7987.2|7982.2|7981.2|7976.2|7987.7|7982.7|7981.2|7976.2|60
1668084600000|2022-11-10 12:50:00|7982.2|7977.2|7986.7|7981.7|7987.7|7982.7|7982.2|7977.2|38
1668084900000|2022-11-10 12:55:00|7986.2|7981.2|7989.2|7984.2|7989.2|7984.2|7985.7|7980.7|36
1668085200000|2022-11-10 13:00:00|7989.7|7984.7|7995.2|7990.2|7995.7|7990.7|7987.7|7982.7|44
1668085500000|2022-11-10 13:05:00|7994.7|7989.7|7994.2|7989.2|7994.7|7989.7|7990.7|7985.7|28
1668085800000|2022-11-10 13:10:00|7994.7|7989.7|8003.2|7998.2|8003.7|7998.7|7993.7|7988.7|50
1668086100000|2022-11-10 13:15:00|8002.7|7997.7|7998.2|7993.2|8003.2|7998.2|7997.2|7992.2|28
1668086400000|2022-11-10 13:20:00|7998.7|7993.7|7998.7|7993.7|8000.7|7995.7|7995.2|7990.2|72
1668086700000|2022-11-10 13:25:00|7998.2|7993.2|7998.2|7993.2|7998.7|7993.7|7994.2|7989.2|93
1668087000000|2022-11-10 13:30:00|7996.7|7991.7|8087.2|8082.2|8093.2|8088.2|7978.2|7973.2|980
1668087300000|2022-11-10 13:35:00|8086.7|8081.7|8107.7|8102.7|8118.2|8113.2|8083.2|8078.2|878
1668087600000|2022-11-10 13:40:00|8108.2|8103.2|8118.7|8113.7|8122.2|8117.2|8094.2|8089.2|428
1668087900000|2022-11-10 13:45:00|8119.7|8114.7|8123.2|8118.2|8125.7|8120.7|8103.2|8098.2|406
1668088200000|2022-11-10 13:50:00|8122.7|8117.7|8107.7|8102.7|8122.7|8117.7|8100.2|8095.2|222
1668088500000|2022-11-10 13:55:00|8108.2|8103.2|8119.2|8114.2|8120.2|8115.2|8099.2|8094.2|156
1668088800000|2022-11-10 14:00:00|8120.2|8115.2|8105.2|8100.2|8121.7|8116.7|8102.7|8097.7|181
1668089100000|2022-11-10 14:05:00|8105.7|8100.7|8110.2|8105.2|8119.2|8114.2|8105.7|8100.7|202
1668089400000|2022-11-10 14:10:00|8110.7|8105.7|8120.7|8115.7|8123.7|8118.7|8110.7|8105.7|183
1668089700000|2022-11-10 14:15:00|8121.2|8116.2|8115.7|8110.7|8121.2|8116.2|8105.2|8100.2|193
1668090000000|2022-11-10 14:20:00|8115.2|8110.2|8120.7|8115.7|8124.7|8119.7|8110.7|8105.7|137
1668090300000|2022-11-10 14:25:00|8121.2|8116.2|8113.7|8108.7|8124.7|8119.7|8110.2|8105.2|278
1668090600000|2022-11-10 14:30:00|8114.2|8109.2|8099.7|8094.7|8115.7|8110.7|8096.2|8091.2|352
1668090900000|2022-11-10 14:35:00|8100.2|8095.2|8098.2|8093.2|8106.7|8101.7|8091.7|8086.7|295
1668091200000|2022-11-10 14:40:00|8098.7|8093.7|8095.2|8090.2|8103.2|8098.2|8087.7|8082.7|217
1668091500000|2022-11-10 14:45:00|8095.7|8090.7|8109.2|8104.2|8111.2|8106.2|8092.2|8087.2|166
1668091800000|2022-11-10 14:50:00|8109.7|8104.7|8121.2|8116.2|8121.2|8116.2|8109.2|8104.2|288
1668092100000|2022-11-10 14:55:00|8121.7|8116.7|8139.7|8134.7|8140.2|8135.2|8118.2|8113.2|190
1668092400000|2022-11-10 15:00:00|8140.2|8135.2|8161.2|8156.2|8162.2|8157.2|8140.2|8135.2|257
1668092700000|2022-11-10 15:05:00|8160.7|8155.7|8173.2|8168.2|8175.2|8170.2|8151.2|8146.2|240
1668093000000|2022-11-10 15:10:00|8172.5|8167.5|8156|8151|8176.5|8171.5|8156|8151|178
1668093300000|2022-11-10 15:15:00|8155.5|8150.5|8166|8161|8174|8169|8155.5|8150.5|98
1668093600000|2022-11-10 15:20:00|8165.5|8160.5|8175|8170|8177.5|8172.5|8162.5|8157.5|285
1668093900000|2022-11-10 15:25:00|8174|8169|8177|8172|8177|8172|8162.5|8157.5|152
1668094200000|2022-11-10 15:30:00|8177.5|8172.5|8157|8152|8181|8176|8154|8149|164
1668094500000|2022-11-10 15:35:00|8156.5|8151.5|8143|8138|8160.5|8155.5|8143|8138|132
1668094800000|2022-11-10 15:40:00|8142.5|8137.5|8144|8139|8151.5|8146.5|8140.5|8135.5|155
1668095100000|2022-11-10 15:45:00|8143.5|8138.5|8141|8136|8148.5|8143.5|8140.5|8135.5|104
1668095400000|2022-11-10 15:50:00|8142|8137|8140|8135|8143|8138|8136.5|8131.5|131
1668095700000|2022-11-10 15:55:00|8139.5|8134.5|8134|8129|8144|8139|8131.5|8126.5|125
1668096000000|2022-11-10 16:00:00|8133.5|8128.5|8128|8123|8137|8132|8124|8119|200
1668096300000|2022-11-10 16:05:00|8128.5|8123.5|8125|8120|8135|8130|8123.5|8118.5|105
1668096600000|2022-11-10 16:10:00|8125.5|8120.5|8137|8132|8137.5|8132.5|8125.5|8120.5|126
1668096900000|2022-11-10 16:15:00|8137.5|8132.5|8136|8131|8140|8135|8130|8125|181
1668097200000|2022-11-10 16:20:00|8137|8132|8148|8143|8151|8146|8136|8131|191
1668097500000|2022-11-10 16:25:00|8147|8142|8153.5|8148.5|8155.5|8150.5|8144|8139|398
1668097800000|2022-11-10 16:30:00|8154.5|8147.5|8141.5|8135.5|8159.5|8153.5|8141.5|8135.5|828
1668098100000|2022-11-10 16:35:00|8142.5|8136.5|8138.5|8131.5|8144.5|8138.5|8134.5|8127.5|442
1668098400000|2022-11-10 16:40:00|8139.5|8132.5|8140.5|8133.5|8143.5|8136.5|8138.5|8131.5|58
1668098700000|2022-11-10 16:45:00|8141.5|8132.5|8142.5|8135.5|8143.5|8136.5|8140.5|8132.5|20
1668099000000|2022-11-10 16:50:00|8143.5|8136.5|8141.5|8134.5|8144.5|8137.5|8141.5|8134.5|6
1668099300000|2022-11-10 16:55:00|8142.5|8135.5|8147.5|8140.5|8148.5|8142.5|8142.5|8135.5|25
1668099600000|2022-11-10 17:00:00|8146.5|8139.5|8144.5|8138.5|8147.5|8140.5|8143.5|8137.5|15
1668099900000|2022-11-10 17:05:00|8143.5|8137.5|8142.5|8134.5|8143.5|8137.5|8138.5|8131.5|26
1668100200000|2022-11-10 17:10:00|8141.5|8133.5|8141.5|8134.5|8142.5|8135.5|8140.5|8133.5|6
1668100500000|2022-11-10 17:15:00|8142.5|8133.5|8146.5|8139.5|8146.5|8140.5|8141.5|8133.5|12
1668100800000|2022-11-10 17:20:00|8145.5|8138.5|8143.5|8136.5|8145.5|8139.5|8143.5|8135.5|15
1668101100000|2022-11-10 17:25:00|8144.5|8135.5|8141.5|8134.5|8144.5|8137.5|8140.5|8133.5|5
1668101400000|2022-11-10 17:30:00|8140.5|8133.5|8133.5|8126.5|8140.5|8133.5|8132.5|8125.5|34
1668101700000|2022-11-10 17:35:00|8134.5|8127.5|8132.5|8126.5|8137.5|8130.5|8132.5|8125.5|13
1668102000000|2022-11-10 17:40:00|8133.5|8127.5|8134.5|8127.5|8136.5|8129.5|8131.5|8124.5|11
1668102300000|2022-11-10 17:45:00|8133.5|8126.5|8128.5|8121.5|8134.5|8126.5|8126.5|8120.5|18
1668102600000|2022-11-10 17:50:00|8129.5|8122.5|8132.5|8125.5|8134.5|8128.5|8129.5|8121.5|33
1668102900000|2022-11-10 17:55:00|8131.5|8124.5|8129.5|8121.5|8133.5|8126.5|8128.5|8121.5|4
1668103200000|2022-11-10 18:00:00|8130.5|8122.5|8140.5|8133.5|8141.5|8133.5|8130.5|8122.5|8
1668103500000|2022-11-10 18:05:00|8139.5|8131.5|8141.5|8133.5|8141.5|8133.5|8137.5|8129.5|6
1668103800000|2022-11-10 18:10:00|8140.5|8132.5|8141.5|8133.5|8141.5|8133.5|8137.5|8129.5|29
1668104100000|2022-11-10 18:15:00|8140.5|8132.5|8140.5|8132.5|8142.5|8135.5|8138.5|8130.5|6
1668104400000|2022-11-10 18:20:00|8141.5|8133.5|8137.5|8130.5|8141.5|8134.5|8135.5|8127.5|2
1668104700000|2022-11-10 18:25:00|8136.5|8128.5|8142.5|8135.5|8142.5|8135.5|8136.5|8128.5|7
1668105000000|2022-11-10 18:30:00|8143.5|8136.5|8143.5|8136.5|8144.5|8137.5|8137.5|8129.5|11
1668105300000|2022-11-10 18:35:00|8142.5|8134.5|8145.5|8138.5|8147.5|8140.5|8141.5|8133.5|18
1668105600000|2022-11-10 18:40:00|8144.5|8137.5|8148.5|8140.5|8148.5|8140.5|8144.5|8137.5|3
1668105900000|2022-11-10 18:45:00|8149.5|8141.5|8146.5|8139.5|8150.5|8142.5|8146.5|8138.5|5
1668106200000|2022-11-10 18:50:00|8145.5|8138.5|8148.5|8138.5|8148.5|8139.5|8142.5|8134.5|19
1668106500000|2022-11-10 18:55:00|8147.5|8140.5|8154.5|8142.5|8155.5|8149.5|8147.5|8140.5|59
1668106800000|2022-11-10 19:00:00|8154.6|8142.6|8158|8146|8159.7|8147.7|8154.5|8142.5|0
1668107100000|2022-11-10 19:05:00|8156.4|8144.4|8156.4|8144.4|8158.1|8146.1|8154.6|8142.6|0
1668107400000|2022-11-10 19:10:00|8156.5|8144.5|8158.1|8146.1|8158.1|8146.1|8156.4|8144.4|0
1668107700000|2022-11-10 19:15:00|8156.5|8144.5|8153.5|8141.5|8158.1|8146.1|8153.5|8141.5|0
1668108000000|2022-11-10 19:20:00|8151.8|8139.8|8155.1|8143.1|8155.2|8143.2|8151.6|8139.6|0
1668108300000|2022-11-10 19:25:00|8155.2|8143.2|8155.2|8143.2|8158.6|8146.6|8155.2|8143.2|0
1668108600000|2022-11-10 19:30:00|8155.3|8143.3|8153.6|8141.6|8155.3|8143.3|8151.8|8139.8|0
1668108900000|2022-11-10 19:35:00|8153.5|8141.5|8153.6|8141.6|8153.7|8141.7|8150.2|8138.2|0
1668109200000|2022-11-10 19:40:00|8151.9|8139.9|8150.2|8138.2|8153.6|8141.6|8148.5|8136.5|0
1668109500000|2022-11-10 19:45:00|8148.6|8136.6|8148.6|8136.6|8152|8140|8148.5|8136.5|0
1668109800000|2022-11-10 19:50:00|8148.7|8136.7|8153.8|8141.8|8153.9|8141.9|8148.6|8136.6|0
1668110100000|2022-11-10 19:55:00|8153|8141|8150.6|8138.6|8153.9|8141.9|8150.6|8138.6|0
1668110400000|2022-11-10 20:00:00|8149|8137|8147.3|8135.3|8152.3|8140.3|8147.2|8135.2|0
1668110700000|2022-11-10 20:05:00|8149|8137|8152.6|8140.6|8152.6|8140.6|8147.3|8135.3|0
1668111000000|2022-11-10 20:10:00|8152.7|8140.7|8156.2|8144.2|8157.8|8145.8|8152.5|8140.5|0
1668111300000|2022-11-10 20:15:00|8156.1|8144.1|8154.4|8142.4|8157.9|8145.9|8154.4|8142.4|0
1668111600000|2022-11-10 20:20:00|8154.5|8142.5|8159.4|8147.4|8159.5|8147.5|8152.7|8140.7|0
1668111900000|2022-11-10 20:25:00|8159.5|8147.5|8162.8|8150.8|8162.9|8150.9|8157.7|8145.7|0
1668112200000|2022-11-10 20:30:00|8162.9|8150.9|8161.2|8149.2|8164.6|8152.6|8159.5|8147.5|0
1668112500000|2022-11-10 20:35:00|8161.1|8149.1|8162.7|8150.7|8164.5|8152.5|8161|8149|0
1668112800000|2022-11-10 20:40:00|8161.1|8149.1|8162.9|8150.9|8164.7|8152.7|8159.4|8147.4|0
1668113100000|2022-11-10 20:45:00|8161.2|8149.2|8165.1|8153.1|8165.1|8153.1|8159.5|8147.5|0
1668113400000|2022-11-10 20:50:00|8165.2|8153.2|8176.9|8164.9|8177|8165|8165.2|8153.2|0
1668113700000|2022-11-10 20:55:00|8177|8165|8181.7|8169.7|8183.5|8171.5|8173.5|8161.5|0
1668114000000|2022-11-10 21:00:00|8183.4|8171.4|8186.2|8174.2|8189.3|8177.3|8180.3|8168.3|0
1668114300000|2022-11-10 21:05:00|8186.6|8174.6|8188.4|8176.4|8190.3|8178.3|8185.9|8173.9|0
1668114600000|2022-11-10 21:10:00|8187.9|8175.9|8179.5|8167.5|8187.9|8175.9|8179.2|8167.2|0
1668114900000|2022-11-10 21:15:00|8179.2|8167.2|8183.4|8171.4|8183.7|8171.7|8179.2|8167.2|0
1668115200000|2022-11-10 21:20:00|8183.6|8171.6|8193|8181|8193|8181|8183.4|8171.4|0
1668115500000|2022-11-10 21:25:00|8192.7|8180.7|8194.1|8182.1|8195.9|8183.9|8192.3|8180.3|0
1668115800000|2022-11-10 21:30:00|8193.8|8181.8|8194.1|8182.1|8195.1|8183.1|8193.1|8181.1|0
1668116100000|2022-11-10 21:35:00|8193.8|8181.8|8193.7|8181.7|8194.1|8182.1|8192.7|8180.7|0
1668116400000|2022-11-10 21:40:00|8193.9|8181.9|8195|8183|8195.1|8183.1|8193.7|8181.7|0
1668116700000|2022-11-10 21:45:00|8194.7|8182.7|8194.3|8182.3|8195.4|8183.4|8194.3|8182.3|0
1668117000000|2022-11-10 21:50:00|8194.6|8182.6|8197.1|8185.1|8198.2|8186.2|8194.3|8182.3|0
1668117300000|2022-11-10 21:55:00|8197.6|8185.6|8198.1|8186.1|8198.4|8186.4|8197.1|8185.1|0
1668117600000|2022-11-10 22:00:00|8197.4|8185.4|8197.6|8185.6|8197.7|8185.7|8196.4|8184.4|0
1668117900000|2022-11-10 22:05:00|8198.1|8186.1|8198.9|8186.9|8199.7|8187.7|8198|8186|0
1668118200000|2022-11-10 22:10:00|8198.7|8186.7|8198.4|8186.4|8199.2|8187.2|8198.2|8186.2|0
1668118500000|2022-11-10 22:15:00|8198.5|8186.5|8198.8|8186.8|8198.8|8186.8|8198.1|8186.1|0
1668118800000|2022-11-10 22:20:00|8198.7|8186.7|8196.3|8184.3|8198.7|8186.7|8196.3|8184.3|0
1668119100000|2022-11-10 22:25:00|8196.6|8184.6|8195.1|8183.1|8196.6|8184.6|8195.1|8183.1|0
1668119400000|2022-11-10 22:30:00|8195.3|8183.3|8195.6|8183.6|8195.9|8183.9|8195.1|8183.1|0
1668119700000|2022-11-10 22:35:00|8195.3|8183.3|8197|8185|8197.1|8185.1|8195.3|8183.3|0
1668120000000|2022-11-10 22:40:00|8197.1|8185.1|8196.8|8184.8|8197.3|8185.3|8196.8|8184.8|0
1668120300000|2022-11-10 22:45:00|8197|8185|8195.3|8183.3|8197|8185|8195.3|8183.3|0
1668120600000|2022-11-10 22:50:00|8195.1|8183.1|8195.6|8183.6|8196.3|8184.3|8194.9|8182.9|0
1668120900000|2022-11-10 22:55:00|8195.4|8183.4|8195.1|8183.1|8195.6|8183.6|8194.8|8182.8|0
1668121200000|2022-11-10 23:00:00|8194.8|8182.8|8188|8176|8194.8|8182.8|8185.2|8173.2|0
1668121500000|2022-11-10 23:05:00|8187.6|8175.6|8188.3|8176.3|8189.3|8177.3|8185.2|8173.2|0
1668121800000|2022-11-10 23:10:00|8188.1|8176.1|8186.9|8174.9|8189|8177|8186.3|8174.3|0
1668122100000|2022-11-10 23:15:00|8186.6|8174.6|8187.6|8175.6|8188|8176|8184.9|8172.9|0
1668122400000|2022-11-10 23:20:00|8186.9|8174.9|8187.6|8175.6|8189|8177|8186.3|8174.3|0
1668122700000|2022-11-10 23:25:00|8187.5|8175.5|8187.3|8175.3|8187.8|8175.8|8186.6|8174.6|0
1668123000000|2022-11-10 23:30:00|8187.6|8175.6|8187.6|8175.6|8188|8176|8185.9|8173.9|0
1668123300000|2022-11-10 23:35:00|8187.5|8175.5|8186.1|8174.1|8188|8176|8185.6|8173.6|0
1668123600000|2022-11-10 23:40:00|8186.3|8174.3|8186.6|8174.6|8187.3|8175.3|8185.2|8173.2|0
1668123900000|2022-11-10 23:45:00|8186.4|8174.4|8187.3|8175.3|8187.3|8175.3|8185.6|8173.6|0
1668124200000|2022-11-10 23:50:00|8186.9|8174.9|8194.2|8182.2|8194.6|8182.6|8186.6|8174.6|0
1668124500000|2022-11-10 23:55:00|8194.1|8182.1|8193.9|8181.9|8197.5|8185.5|8193.2|8181.2|0
1668124800000|2022-11-11 00:00:00|8193.6|8181.6|8189.3|8177.3|8196.4|8184.4|8187.3|8175.3|0
1668125100000|2022-11-11 00:05:00|8189.7|8177.7|8187.6|8175.6|8192.5|8180.5|8185.9|8173.9|0
1668125400000|2022-11-11 00:10:00|8187.8|8175.8|8183.3|8171.3|8188|8176|8183.3|8171.3|0
1668125700000|2022-11-11 00:15:00|8183.6|8171.6|8177.6|8165.6|8186.5|8174.5|8177.6|8165.6|0
1668126000000|2022-11-11 00:20:00|8177.7|8165.7|8174.4|8162.4|8177.7|8165.7|8174.4|8162.4|0
1668126300000|2022-11-11 00:25:00|8174.3|8162.3|8174.2|8162.2|8174.3|8162.3|8172.6|8160.6|0
1668126600000|2022-11-11 00:30:00|8174.3|8162.3|8174.2|8162.2|8176|8164|8174.2|8162.2|0
1668126900000|2022-11-11 00:35:00|8172.6|8160.6|8172.6|8160.6|8174.2|8162.2|8170.9|8158.9|0
1668127200000|2022-11-11 00:40:00|8172.5|8160.5|8170.9|8158.9|8172.5|8160.5|8170.9|8158.9|0
1668127500000|2022-11-11 00:45:00|8172.6|8160.6|8174.3|8162.3|8174.3|8162.3|8172.5|8160.5|0
1668127800000|2022-11-11 00:50:00|8174.2|8162.2|8180.9|8168.9|8180.9|8168.9|8174.2|8162.2|0
1668128100000|2022-11-11 00:55:00|8182.5|8170.5|8184.5|8172.5|8187.8|8175.8|8182.5|8170.5|0
1668128400000|2022-11-11 01:00:00|8185.3|8173.3|8187.9|8175.9|8187.9|8175.9|8184.4|8172.4|0
1668128700000|2022-11-11 01:05:00|8186.2|8174.2|8183.1|8171.1|8187.9|8175.9|8181.4|8169.4|0
1668129000000|2022-11-11 01:10:00|8182.3|8170.3|8181.3|8169.3|8183.1|8171.1|8178|8166|0
1668129300000|2022-11-11 01:15:00|8181.4|8169.4|8184.7|8172.7|8186.4|8174.4|8179.7|8167.7|0
1668129600000|2022-11-11 01:20:00|8186.4|8174.4|8183.1|8171.1|8189.8|8177.8|8181.4|8169.4|0
1668129900000|2022-11-11 01:25:00|8181.4|8169.4|8179.8|8167.8|8183.1|8171.1|8178.1|8166.1|0
1668130200000|2022-11-11 01:30:00|8179.7|8167.7|8171.3|8159.3|8179.7|8167.7|8171.3|8159.3|0
1668130500000|2022-11-11 01:35:00|8169.6|8157.6|8164.6|8152.6|8173|8161|8164.6|8152.6|0
1668130800000|2022-11-11 01:40:00|8164.7|8152.7|8166.3|8154.3|8168|8156|8161.2|8149.2|0
1668131100000|2022-11-11 01:45:00|8168|8156|8166.4|8154.4|8168|8156|8164.6|8152.6|0
1668131400000|2022-11-11 01:50:00|8166.3|8154.3|8161.3|8149.3|8168|8156|8159.6|8147.6|0
1668131700000|2022-11-11 01:55:00|8163|8151|8161.3|8149.3|8164.7|8152.7|8160.5|8148.5|0
1668132000000|2022-11-11 02:00:00|8163|8151|8164.7|8152.7|8164.7|8152.7|8161.3|8149.3|0
1668132300000|2022-11-11 02:05:00|8166.3|8154.3|8164.7|8152.7|8166.4|8154.4|8163|8151|0
1668132600000|2022-11-11 02:10:00|8166.4|8154.4|8166.3|8154.3|8168|8156|8163|8151|0
1668132900000|2022-11-11 02:15:00|8167.1|8155.1|8166.3|8154.3|8168|8156|8166.3|8154.3|0
1668133200000|2022-11-11 02:20:00|8168|8156|8166.3|8154.3|8168|8156|8164.7|8152.7|0
1668133500000|2022-11-11 02:25:00|8167.2|8155.2|8176.3|8164.3|8176.3|8164.3|8167.2|8155.2|0
1668133800000|2022-11-11 02:30:00|8177.9|8165.9|8184.7|8172.7|8186.3|8174.3|8177.9|8165.9|0
1668134100000|2022-11-11 02:35:00|8186.3|8174.3|8186.3|8174.3|8188|8176|8184.6|8172.6|0
1668134400000|2022-11-11 02:40:00|8184.6|8172.6|8179.6|8167.6|8184.7|8172.7|8178|8166|0
1668134700000|2022-11-11 02:45:00|8179.7|8167.7|8181.3|8169.3|8181.4|8169.4|8179.6|8167.6|0
1668135000000|2022-11-11 02:50:00|8179.7|8167.7|8177.9|8165.9|8179.7|8167.7|8176.3|8164.3|0
1668135300000|2022-11-11 02:55:00|8179.6|8167.6|8182.9|8170.9|8182.9|8170.9|8177.9|8165.9|0
1668135600000|2022-11-11 03:00:00|8182.8|8170.8|8181.1|8169.1|8184.5|8172.5|8181.1|8169.1|0
1668135900000|2022-11-11 03:05:00|8182.8|8170.8|8177.7|8165.7|8182.8|8170.8|8177.7|8165.7|0
1668136200000|2022-11-11 03:10:00|8176|8164|8179.4|8167.4|8179.4|8167.4|8176|8164|0
1668136500000|2022-11-11 03:15:00|8181.1|8169.1|8179.4|8167.4|8181.1|8169.1|8179.4|8167.4|0
1668136800000|2022-11-11 03:20:00|8177.8|8165.8|8179.5|8167.5|8179.5|8167.5|8177.7|8165.7|0
1668137100000|2022-11-11 03:25:00|8181.1|8169.1|8181|8169|8182.7|8170.7|8179.4|8167.4|0
1668137400000|2022-11-11 03:30:00|8181.1|8169.1|8179.4|8167.4|8184.4|8172.4|8179.3|8167.3|0
1668137700000|2022-11-11 03:35:00|8180.2|8168.2|8177.8|8165.8|8180.2|8168.2|8177.7|8165.7|0
1668138000000|2022-11-11 03:40:00|8179.4|8167.4|8179.4|8167.4|8179.4|8167.4|8177.7|8165.7|0
1668138300000|2022-11-11 03:45:00|8177.8|8165.8|8179.5|8167.5|8180.3|8168.3|8177.8|8165.8|0
1668138600000|2022-11-11 03:50:00|8180.3|8168.3|8181.1|8169.1|8181.1|8169.1|8179.4|8167.4|0
1668138900000|2022-11-11 03:55:00|8179.5|8167.5|8181.1|8169.1|8181.2|8169.2|8179.4|8167.4|0
1668139200000|2022-11-11 04:00:00|8181.2|8169.2|8179.4|8167.4|8181.2|8169.2|8179.4|8167.4|0
1668139500000|2022-11-11 04:05:00|8177.8|8165.8|8181.1|8169.1|8181.1|8169.1|8177.8|8165.8|0
1668139800000|2022-11-11 04:10:00|8182.8|8170.8|8182.8|8170.8|8184.5|8172.5|8181.1|8169.1|0
1668140100000|2022-11-11 04:15:00|8183.6|8171.6|8184.5|8172.5|8184.5|8172.5|8182.8|8170.8|0
1668140400000|2022-11-11 04:20:00|8185.6|8173.6|8185.6|8173.6|8185.7|8173.7|8185.6|8173.6|0
1668140700000|2022-11-11 04:25:00|8185.7|8173.7|8189|8177|8189|8177|8185.7|8173.7|0
1668141000000|2022-11-11 04:30:00|8188.1|8176.1|8190.7|8178.7|8190.7|8178.7|8187.3|8175.3|0
1668141300000|2022-11-11 04:35:00|8190.6|8178.6|8190.6|8178.6|8192.4|8180.4|8190.6|8178.6|0
1668141600000|2022-11-11 04:40:00|8192.3|8180.3|8195.7|8183.7|8195.8|8183.8|8192.3|8180.3|0
1668141900000|2022-11-11 04:45:00|8194.9|8182.9|8194.1|8182.1|8195.8|8183.8|8194.1|8182.1|0
1668142200000|2022-11-11 04:50:00|8195.8|8183.8|8194.1|8182.1|8195.8|8183.8|8192.4|8180.4|0
1668142500000|2022-11-11 04:55:00|8194|8182|8195|8183|8195.8|8183.8|8192.4|8180.4|0
1668142800000|2022-11-11 05:00:00|8194.1|8182.1|8192.3|8180.3|8194.1|8182.1|8190.6|8178.6|0
1668143100000|2022-11-11 05:05:00|8193.2|8181.2|8190.6|8178.6|8195.7|8183.7|8187.3|8175.3|0
1668143400000|2022-11-11 05:10:00|8190.7|8178.7|8194|8182|8194|8182|8190.6|8178.6|0
1668143700000|2022-11-11 05:15:00|8192.3|8180.3|8192.6|8180.6|8194.2|8182.2|8190.7|8178.7|0
1668144000000|2022-11-11 05:20:00|8194.2|8182.2|8195.7|8183.7|8195.9|8183.9|8194.2|8182.2|0
1668144300000|2022-11-11 05:25:00|8194.1|8182.1|8202.5|8190.5|8204.1|8192.1|8194.1|8182.1|0
1668144600000|2022-11-11 05:30:00|8200.9|8188.9|8206|8194|8207.6|8195.6|8200.9|8188.9|0
1668144900000|2022-11-11 05:35:00|8205.1|8193.1|8209.1|8197.1|8212.6|8200.6|8205.1|8193.1|0
1668145200000|2022-11-11 05:40:00|8207.5|8195.5|8210.8|8198.8|8211.7|8199.7|8205.8|8193.8|0
1668145500000|2022-11-11 05:45:00|8211.7|8199.7|8217.5|8205.5|8218|8206|8211.7|8199.7|0
1668145800000|2022-11-11 05:50:00|8216.7|8204.7|8218.1|8206.1|8219.8|8207.8|8215.8|8203.8|0
1668146100000|2022-11-11 05:55:00|8218.2|8206.2|8221.5|8209.5|8221.5|8209.5|8218.1|8206.1|0
1668146400000|2022-11-11 06:00:00|8219.8|8207.8|8223.2|8211.2|8223.2|8211.2|8218.2|8206.2|0
1668146700000|2022-11-11 06:05:00|8224.9|8212.9|8228.3|8216.3|8228.3|8216.3|8223.3|8211.3|0
1668147000000|2022-11-11 06:10:00|8228.2|8216.2|8223.1|8211.1|8229.9|8217.9|8223.1|8211.1|0
1668147300000|2022-11-11 06:15:00|8223.9|8211.9|8224.6|8212.6|8226.4|8214.4|8221.3|8209.3|0
1668147600000|2022-11-11 06:20:00|8222.9|8210.9|8222.9|8210.9|8224.6|8212.6|8221.3|8209.3|0
1668147900000|2022-11-11 06:25:00|8222.1|8210.1|8221.3|8209.3|8223|8211|8221.2|8209.2|0
1668148200000|2022-11-11 06:30:00|8222.1|8210.1|8226.3|8214.3|8226.3|8214.3|8221.2|8209.2|0
1668148500000|2022-11-11 06:35:00|8226.2|8214.2|8224.6|8212.6|8226.3|8214.3|8224.6|8212.6|0
1668148800000|2022-11-11 06:40:00|8225.4|8213.4|8223|8211|8226.3|8214.3|8223|8211|0
1668149100000|2022-11-11 06:45:00|8223.1|8211.1|8225|8213|8229.9|8217.9|8223.1|8211.1|0
1668149400000|2022-11-11 06:50:00|8224.2|8212.2|8225|8213|8226.7|8214.7|8221.8|8209.8|0
1668149700000|2022-11-11 06:55:00|8223|8211|8222.1|8210.1|8223.1|8211.1|8222.1|8210.1|0
1668150000000|2022-11-11 07:00:00|8222.9|8210.9|8187.5|8182.5|8223.7|8211.7|8178.5|8173.5|160
1668150300000|2022-11-11 07:05:00|8188|8183|8188|8183|8193.5|8188.5|8183.5|8178.5|63
1668150600000|2022-11-11 07:10:00|8188.5|8183.5|8188.5|8183.5|8190.5|8185.5|8180.5|8175.5|64
1668150900000|2022-11-11 07:15:00|8188|8183|8183.5|8178.5|8194.5|8189.5|8183|8178|28
1668151200000|2022-11-11 07:20:00|8184|8179|8185|8180|8187.5|8182.5|8181.5|8176.5|14
1668151500000|2022-11-11 07:25:00|8185.5|8180.5|8184.5|8179.5|8186|8181|8180.5|8175.5|12
1668151800000|2022-11-11 07:30:00|8183.5|8178.5|8190|8185|8191.5|8186.5|8182.5|8177.5|34
1668152100000|2022-11-11 07:35:00|8189.5|8184.5|8194.5|8189.5|8194.5|8189.5|8187|8182|26
1668152400000|2022-11-11 07:40:00|8193.5|8188.5|8192|8187|8196|8191|8190|8185|27
1668152700000|2022-11-11 07:45:00|8192.5|8187.5|8194|8189|8195.5|8190.5|8188.5|8183.5|9
1668153000000|2022-11-11 07:50:00|8194.5|8189.5|8195.5|8190.5|8196|8191|8193|8188|11
1668153300000|2022-11-11 07:55:00|8194.5|8189.5|8191|8186|8196|8191|8189.5|8184.5|108
1668153600000|2022-11-11 08:00:00|8189|8184|8124|8119|8190.5|8185.5|8109|8104|1560
1668153900000|2022-11-11 08:05:00|8122.5|8117.5|8138.5|8133.5|8141.5|8136.5|8120.5|8115.5|556
1668154200000|2022-11-11 08:10:00|8139|8134|8133|8128|8143.5|8138.5|8126.5|8121.5|309
1668154500000|2022-11-11 08:15:00|8133.5|8128.5|8148.5|8143.5|8151|8146|8124.5|8119.5|283
1668154800000|2022-11-11 08:20:00|8148|8143|8163.5|8158.5|8163.5|8158.5|8142|8137|271
1668155100000|2022-11-11 08:25:00|8164|8159|8161.5|8156.5|8169.5|8164.5|8158|8153|182
1668155400000|2022-11-11 08:30:00|8162|8157|8154|8149|8169|8164|8154|8149|168
1668155700000|2022-11-11 08:35:00|8154.5|8149.5|8158|8153|8164.5|8159.5|8154|8149|158
1668156000000|2022-11-11 08:40:00|8158.5|8153.5|8154.5|8149.5|8165|8160|8153.5|8148.5|147
1668156300000|2022-11-11 08:45:00|8155|8150|8164|8159|8164|8159|8152.5|8147.5|166
1668156600000|2022-11-11 08:50:00|8164.5|8159.5|8158.5|8153.5|8166.5|8161.5|8155.5|8150.5|203
1668156900000|2022-11-11 08:55:00|8158|8153|8150|8145|8160.5|8155.5|8149|8144|88
1668157200000|2022-11-11 09:00:00|8150.5|8145.5|8150|8145|8151|8146|8140.5|8135.5|114
1668157500000|2022-11-11 09:05:00|8150.5|8145.5|8147|8142|8151.5|8146.5|8144|8139|51
1668157800000|2022-11-11 09:10:00|8146.5|8141.5|8144.5|8139.5|8148|8143|8139.5|8134.5|72
1668158100000|2022-11-11 09:15:00|8145|8140|8155|8150|8155.5|8150.5|8138.5|8133.5|342
1668158400000|2022-11-11 09:20:00|8155.5|8150.5|8133.5|8128.5|8157.5|8152.5|8132.5|8127.5|111
1668158700000|2022-11-11 09:25:00|8134|8129|8129.5|8124.5|8135.5|8130.5|8126.5|8121.5|122
1668159000000|2022-11-11 09:30:00|8128.5|8123.5|8127|8122|8129.5|8124.5|8122.5|8117.5|68
1668159300000|2022-11-11 09:35:00|8127.5|8122.5|8134.5|8129.5|8135.5|8130.5|8123.5|8118.5|48
1668159600000|2022-11-11 09:40:00|8135|8130|8135.5|8130.5|8141.5|8136.5|8132.5|8127.5|47
1668159900000|2022-11-11 09:45:00|8135|8130|8145|8140|8147|8142|8132|8127|97
1668160200000|2022-11-11 09:50:00|8145.5|8140.5|8137.5|8132.5|8148|8143|8136.5|8131.5|37
1668160500000|2022-11-11 09:55:00|8138|8133|8148.5|8143.5|8148.5|8143.5|8137|8132|106
1668160800000|2022-11-11 10:00:00|8149.5|8144.5|8157.5|8152.5|8158|8153|8147.5|8142.5|145
1668161100000|2022-11-11 10:05:00|8157|8152|8148.5|8143.5|8158.5|8153.5|8145.5|8140.5|158
1668161400000|2022-11-11 10:10:00|8148|8143|8147.5|8142.5|8151.5|8146.5|8145.5|8140.5|138
1668161700000|2022-11-11 10:15:00|8146|8141|8160|8155|8160|8155|8145|8140|241
1668162000000|2022-11-11 10:20:00|8160.5|8155.5|8156|8151|8163.5|8158.5|8155|8150|71
1668162300000|2022-11-11 10:25:00|8156.5|8151.5|8143.5|8138.5|8159|8154|8143.5|8138.5|63
1668162600000|2022-11-11 10:30:00|8143|8138|8143.5|8138.5|8147|8142|8142.5|8137.5|85
1668162900000|2022-11-11 10:35:00|8144|8139|8141.5|8136.5|8149.5|8144.5|8141|8136|141
1668163200000|2022-11-11 10:40:00|8140.5|8135.5|8144.5|8139.5|8147.5|8142.5|8136.5|8131.5|103
1668163500000|2022-11-11 10:45:00|8144|8139|8148|8143|8150|8145|8143|8138|63
1668163800000|2022-11-11 10:50:00|8147.5|8142.5|8146|8141|8153.5|8148.5|8143|8138|110
1668164100000|2022-11-11 10:55:00|8145.5|8140.5|8150|8145|8154.5|8149.5|8145.5|8140.5|74
1668164400000|2022-11-11 11:00:00|8149.5|8144.5|8146.5|8141.5|8149.5|8144.5|8140.5|8135.5|73
1668164700000|2022-11-11 11:05:00|8147|8142|8158|8153|8159|8154|8142.5|8137.5|39
1668165000000|2022-11-11 11:10:00|8157.5|8152.5|8149|8144|8158|8153|8144.5|8139.5|50
1668165300000|2022-11-11 11:15:00|8149.5|8144.5|8160|8155|8160|8155|8147.5|8142.5|56
1668165600000|2022-11-11 11:20:00|8159.5|8154.5|8165.5|8160.5|8167.5|8162.5|8156.5|8151.5|100
1668165900000|2022-11-11 11:25:00|8165|8160|8167.5|8162.5|8167.5|8162.5|8161.5|8156.5|40
1668166200000|2022-11-11 11:30:00|8167|8162|8168.5|8163.5|8170.5|8165.5|8163.5|8158.5|70
1668166500000|2022-11-11 11:35:00|8168|8163|8168.5|8163.5|8171.5|8166.5|8165.5|8160.5|85
1668166800000|2022-11-11 11:40:00|8169|8164|8170|8165|8173.5|8168.5|8166.5|8161.5|65
1668167100000|2022-11-11 11:45:00|8169.5|8164.5|8159|8154|8169.5|8164.5|8156.5|8151.5|72
1668167400000|2022-11-11 11:50:00|8159.5|8154.5|8161|8156|8161|8156|8157.5|8152.5|54
1668167700000|2022-11-11 11:55:00|8161.5|8156.5|8149.5|8144.5|8161.5|8156.5|8148.5|8143.5|102
1668168000000|2022-11-11 12:00:00|8148.5|8143.5|8150.5|8145.5|8152.5|8147.5|8143.5|8138.5|118
1668168300000|2022-11-11 12:05:00|8150|8145|8145|8140|8151|8146|8140.5|8135.5|119
1668168600000|2022-11-11 12:10:00|8144.5|8139.5|8139|8134|8145.5|8140.5|8138|8133|137
1668168900000|2022-11-11 12:15:00|8139.5|8134.5|8136|8131|8139.5|8134.5|8135.5|8130.5|63
1668169200000|2022-11-11 12:20:00|8136.5|8131.5|8133.5|8128.5|8136.5|8131.5|8133.5|8128.5|56
1668169500000|2022-11-11 12:25:00|8132.5|8127.5|8136.5|8131.5|8138|8133|8132.5|8127.5|64
1668169800000|2022-11-11 12:30:00|8136|8131|8140.5|8135.5|8144|8139|8135.5|8130.5|70
1668170100000|2022-11-11 12:35:00|8141.5|8136.5|8147.5|8142.5|8147.5|8142.5|8140.5|8135.5|50
1668170400000|2022-11-11 12:40:00|8147.4|8142.4|8140.4|8135.4|8151.4|8146.4|8140.4|8135.4|82
1668170700000|2022-11-11 12:45:00|8140.9|8135.9|8137.9|8132.9|8141.4|8136.4|8136.4|8131.4|103
1668171000000|2022-11-11 12:50:00|8138.4|8133.4|8145.9|8140.9|8147.4|8142.4|8137.9|8132.9|22
1668171300000|2022-11-11 12:55:00|8146.4|8141.4|8144.9|8139.9|8147.9|8142.9|8142.4|8137.4|25
1668171600000|2022-11-11 13:00:00|8144.4|8139.4|8142.9|8137.9|8145.4|8140.4|8138.9|8133.9|43
1668171900000|2022-11-11 13:05:00|8143.4|8138.4|8135.4|8130.4|8146.4|8141.4|8135.4|8130.4|71
1668172200000|2022-11-11 13:10:00|8135.9|8130.9|8134.9|8129.9|8140.4|8135.4|8134.4|8129.4|25
1668172500000|2022-11-11 13:15:00|8134.4|8129.4|8134.9|8129.9|8135.9|8130.9|8127.9|8122.9|66
1668172800000|2022-11-11 13:20:00|8135.4|8130.4|8135.4|8130.4|8135.9|8130.9|8131.9|8126.9|52
1668173100000|2022-11-11 13:25:00|8134.9|8129.9|8130.9|8125.9|8140.4|8135.4|8129.9|8124.9|77
1668173400000|2022-11-11 13:30:00|8131.4|8126.4|8138.4|8133.4|8141.4|8136.4|8126.9|8121.9|90
1668173700000|2022-11-11 13:35:00|8138.9|8133.9|8136.4|8131.4|8145.4|8140.4|8134.9|8129.9|79
1668174000000|2022-11-11 13:40:00|8136.9|8131.9|8134.9|8129.9|8140.4|8135.4|8134.4|8129.4|62
1668174300000|2022-11-11 13:45:00|8135.4|8130.4|8136.4|8131.4|8137.4|8132.4|8131.4|8126.4|84
1668174600000|2022-11-11 13:50:00|8135.9|8130.9|8134.4|8129.4|8136.4|8131.4|8132.4|8127.4|84
1668174900000|2022-11-11 13:55:00|8133.4|8128.4|8136.4|8131.4|8136.4|8131.4|8131.4|8126.4|42
1668175200000|2022-11-11 14:00:00|8135.4|8130.4|8133.9|8128.9|8135.4|8130.4|8129.4|8124.4|60
1668175500000|2022-11-11 14:05:00|8133.4|8128.4|8133.4|8128.4|8136.9|8131.9|8130.9|8125.9|48
1668175800000|2022-11-11 14:10:00|8132.9|8127.9|8126.4|8121.4|8133.4|8128.4|8125.4|8120.4|54
1668176100000|2022-11-11 14:15:00|8125.9|8120.9|8123.9|8118.9|8128.4|8123.4|8122.4|8117.4|106
1668176400000|2022-11-11 14:20:00|8124.4|8119.4|8116.9|8111.9|8124.4|8119.4|8116.4|8111.4|86
1668176700000|2022-11-11 14:25:00|8117.4|8112.4|8119.4|8114.4|8123.4|8118.4|8115.9|8110.9|62
1668177000000|2022-11-11 14:30:00|8118.4|8113.4|8114.9|8109.9|8121.9|8116.9|8111.9|8106.9|136
1668177300000|2022-11-11 14:35:00|8115.4|8110.4|8101.4|8096.4|8117.4|8112.4|8100.4|8095.4|248
1668177600000|2022-11-11 14:40:00|8100.9|8095.9|8092.9|8087.9|8105.4|8100.4|8092.4|8087.4|204
1668177900000|2022-11-11 14:45:00|8093.4|8088.4|8102.4|8097.4|8104.4|8099.4|8093.4|8088.4|180
1668178200000|2022-11-11 14:50:00|8103.4|8098.4|8107.4|8102.4|8110.4|8105.4|8102.9|8097.9|203
1668178500000|2022-11-11 14:55:00|8107.9|8102.9|8096.9|8091.9|8108.9|8103.9|8096.9|8091.9|116
1668178800000|2022-11-11 15:00:00|8093.9|8088.9|8090.4|8085.4|8102.9|8097.9|8084.4|8079.4|367
1668179100000|2022-11-11 15:05:00|8090.9|8085.9|8080.9|8075.9|8098.9|8093.9|8074.4|8069.4|250
1668179400000|2022-11-11 15:10:00|8081.4|8076.4|8090.4|8085.4|8092.4|8087.4|8079.9|8074.9|146
1668179700000|2022-11-11 15:15:00|8089.9|8084.9|8092.9|8087.9|8093.4|8088.4|8083.9|8078.9|84
1668180000000|2022-11-11 15:20:00|8093.4|8088.4|8098.9|8093.9|8101.9|8096.9|8092.4|8087.4|119
1668180300000|2022-11-11 15:25:00|8099.4|8094.4|8098.9|8093.9|8105.9|8100.9|8097.9|8092.9|230
1668180600000|2022-11-11 15:30:00|8099.9|8094.9|8098.9|8093.9|8101.9|8096.9|8092.9|8087.9|140
1668180900000|2022-11-11 15:35:00|8099.4|8094.4|8097.4|8092.4|8100.4|8095.4|8091.9|8086.9|91
1668181200000|2022-11-11 15:40:00|8096.9|8091.9|8101.9|8096.9|8101.9|8096.9|8092.4|8087.4|149
1668181500000|2022-11-11 15:45:00|8102.4|8097.4|8106.9|8101.9|8107.9|8102.9|8100.9|8095.9|107
1668181800000|2022-11-11 15:50:00|8105.9|8100.9|8106.9|8101.9|8108.9|8103.9|8105.9|8100.9|96
1668182100000|2022-11-11 15:55:00|8106.4|8101.4|8107.9|8102.9|8111.9|8106.9|8105.9|8100.9|110
1668182400000|2022-11-11 16:00:00|8108.4|8103.4|8109.9|8104.9|8115.4|8110.4|8107.9|8102.9|140
1668182700000|2022-11-11 16:05:00|8110.9|8105.9|8106.9|8101.9|8115.9|8110.9|8105.9|8100.9|196
1668183000000|2022-11-11 16:10:00|8107.9|8102.9|8105.4|8100.4|8112.9|8107.9|8101.9|8096.9|196
1668183300000|2022-11-11 16:15:00|8104.9|8099.9|8106.9|8101.9|8108.9|8103.9|8101.9|8096.9|138
1668183600000|2022-11-11 16:20:00|8106.4|8101.4|8106.4|8101.4|8109.9|8104.9|8104.4|8099.4|169
1668183900000|2022-11-11 16:25:00|8105.9|8100.9|8106.9|8101.9|8109.9|8104.9|8103.9|8098.9|387
1668184200000|2022-11-11 16:30:00|8107.4|8101.4|8101.4|8095.4|8113.4|8107.4|8099.4|8092.4|641
1668184500000|2022-11-11 16:35:00|8102.4|8094.4|8100.4|8094.4|8105.4|8099.4|8099.4|8093.4|136
1668184800000|2022-11-11 16:40:00|8099.4|8093.4|8107.4|8100.4|8108.4|8102.4|8098.4|8092.4|50
1668185100000|2022-11-11 16:45:00|8108.4|8101.4|8110.4|8104.4|8110.4|8104.4|8102.4|8096.4|264
1668185400000|2022-11-11 16:50:00|8111.4|8103.4|8111.4|8105.4|8115.4|8108.4|8110.4|8103.4|16
1668185700000|2022-11-11 16:55:00|8110.4|8104.4|8109.4|8102.4|8112.4|8106.4|8107.4|8100.4|52
1668186000000|2022-11-11 17:00:00|8108.4|8101.4|8112.4|8106.4|8112.4|8106.4|8105.4|8098.4|23
1668186300000|2022-11-11 17:05:00|8111.4|8105.4|8111.4|8104.4|8113.4|8106.4|8106.4|8099.4|15
1668186600000|2022-11-11 17:10:00|8110.4|8105.4|8125.4|8118.4|8125.4|8118.4|8110.4|8105.4|41
1668186900000|2022-11-11 17:15:00|8124.4|8117.4|8122.4|8115.4|8132.4|8125.4|8121.4|8114.4|47
1668187200000|2022-11-11 17:20:00|8121.4|8114.4|8119.4|8112.4|8121.4|8114.4|8117.4|8111.4|9
1668187500000|2022-11-11 17:25:00|8118.4|8111.4|8123.4|8116.4|8123.4|8116.4|8118.4|8111.4|12
1668187800000|2022-11-11 17:30:00|8122.4|8115.4|8122.4|8115.4|8126.4|8119.4|8120.4|8114.4|23
1668188100000|2022-11-11 17:35:00|8121.4|8114.4|8119.4|8113.4|8124.4|8117.4|8119.4|8113.4|4
1668188400000|2022-11-11 17:40:00|8120.4|8112.4|8125.4|8119.4|8125.4|8119.4|8117.4|8111.4|15
1668188700000|2022-11-11 17:45:00|8126.4|8118.4|8121.4|8114.4|8126.4|8119.4|8121.4|8114.4|11
1668189000000|2022-11-11 17:50:00|8120.4|8115.4|8123.4|8117.4|8124.4|8117.4|8120.4|8113.4|11
1668189300000|2022-11-11 17:55:00|8124.4|8118.4|8126.4|8119.4|8133.4|8126.4|8124.4|8118.4|18
1668189600000|2022-11-11 18:00:00|8127.4|8120.4|8126.4|8120.4|8133.4|8125.4|8126.4|8118.4|9
1668189900000|2022-11-11 18:05:00|8125.4|8118.4|8128.4|8120.4|8129.4|8122.4|8125.4|8118.4|8
1668190200000|2022-11-11 18:10:00|8129.4|8121.4|8130.4|8122.4|8133.4|8125.4|8129.4|8121.4|6
1668190500000|2022-11-11 18:15:00|8127.4|8120.4|8129.4|8122.4|8132.4|8124.4|8125.4|8119.4|60
1668190800000|2022-11-11 18:20:00|8124.4|8116.4|8131.4|8123.4|8131.4|8123.4|8124.4|8116.4|14
1668191100000|2022-11-11 18:25:00|8130.4|8125.4|8135.4|8127.4|8135.4|8128.4|8129.4|8122.4|12
1668191400000|2022-11-11 18:30:00|8134.4|8126.4|8135.4|8128.4|8135.4|8129.4|8132.4|8125.4|5
1668191700000|2022-11-11 18:35:00|8134.4|8126.4|8133.4|8124.4|8135.4|8129.4|8132.4|8124.4|15
1668192000000|2022-11-11 18:40:00|8132.4|8125.4|8133.4|8125.4|8133.4|8125.4|8127.4|8117.4|13
1668192300000|2022-11-11 18:45:00|8132.4|8124.4|8135.4|8128.4|8135.4|8128.4|8132.4|8124.4|0
1668192600000|2022-11-11 18:50:00|8136.4|8127.4|8137.4|8127.4|8140.4|8132.4|8133.4|8124.4|29
1668192900000|2022-11-11 18:55:00|8136.4|8128.4|8138.4|8126.4|8138.4|8131.4|8135.4|8126.4|18
1668193200000|2022-11-11 19:00:00|8136.8|8124.8|8138.5|8126.5|8140.1|8128.1|8135|8123|0
1668193500000|2022-11-11 19:05:00|8138.4|8126.4|8140.1|8128.1|8141.8|8129.8|8136.7|8124.7|0
1668193800000|2022-11-11 19:10:00|8138.5|8126.5|8136.8|8124.8|8140.1|8128.1|8135.1|8123.1|0
1668194100000|2022-11-11 19:15:00|8135.1|8123.1|8133.5|8121.5|8136.8|8124.8|8131.7|8119.7|0
1668194400000|2022-11-11 19:20:00|8133.6|8121.6|8140.3|8128.3|8140.3|8128.3|8133.5|8121.5|0
1668194700000|2022-11-11 19:25:00|8140.2|8128.2|8143.6|8131.6|8143.7|8131.7|8138.6|8126.6|0
1668195000000|2022-11-11 19:30:00|8143.7|8131.7|8145.3|8133.3|8147|8135|8142|8130|0
1668195300000|2022-11-11 19:35:00|8146.9|8134.9|8145.3|8133.3|8147|8135|8143.6|8131.6|0
1668195600000|2022-11-11 19:40:00|8147|8135|8145.4|8133.4|8147|8135|8145.3|8133.3|0
1668195900000|2022-11-11 19:45:00|8143.8|8131.8|8143.6|8131.6|8145.4|8133.4|8142|8130|0
1668196200000|2022-11-11 19:50:00|8143.7|8131.7|8145.4|8133.4|8145.4|8133.4|8143.6|8131.6|0
1668196500000|2022-11-11 19:55:00|8145.3|8133.3|8145.4|8133.4|8147.1|8135.1|8143.6|8131.6|0
1668196800000|2022-11-11 20:00:00|8146.3|8134.3|8140.5|8128.5|8147.1|8135.1|8140.2|8128.2|0
1668197100000|2022-11-11 20:05:00|8140.6|8128.6|8133.8|8121.8|8140.6|8128.6|8132.1|8120.1|0
1668197400000|2022-11-11 20:10:00|8133.7|8121.7|8132|8120|8133.7|8121.7|8128.6|8116.6|0
1668197700000|2022-11-11 20:15:00|8131.2|8119.2|8133.7|8121.7|8133.7|8121.7|8128.6|8116.6|0
1668198000000|2022-11-11 20:20:00|8135.4|8123.4|8133.7|8121.7|8137.1|8125.1|8133.7|8121.7|0
1668198300000|2022-11-11 20:25:00|8133.8|8121.8|8138.8|8126.8|8140.6|8128.6|8133.7|8121.7|0
1668198600000|2022-11-11 20:30:00|8138.9|8126.9|8138.8|8126.8|8142.3|8130.3|8138.8|8126.8|0
1668198900000|2022-11-11 20:35:00|8137.1|8125.1|8137.2|8125.2|8138.8|8126.8|8133.7|8121.7|0
1668199200000|2022-11-11 20:40:00|8138.8|8126.8|8140.6|8128.6|8140.6|8128.6|8137.2|8125.2|0
1668199500000|2022-11-11 20:45:00|8140.5|8128.5|8143.9|8131.9|8143.9|8131.9|8138.9|8126.9|0
1668199800000|2022-11-11 20:50:00|8144|8132|8139|8127|8145.7|8133.7|8138.9|8126.9|0
1668200100000|2022-11-11 20:55:00|8138.9|8126.9|8140.5|8128.5|8140.5|8128.5|8127.3|8115.3|0
1668200400000|2022-11-11 21:00:00|8140.8|8128.8|8138.1|8126.1|8143.3|8131.3|8133.6|8121.6|0
1668200700000|2022-11-11 21:05:00|8138.4|8126.4|8138.1|8126.1|8139.4|8127.4|8136.8|8124.8|0
1668201000000|2022-11-11 21:10:00|8137.4|8125.4|8140.1|8128.1|8140.4|8128.4|8136.4|8124.4|0
1668201300000|2022-11-11 21:15:00|8140.4|8128.4|8140.8|8128.8|8141.1|8129.1|8140.1|8128.1|0
1668201600000|2022-11-11 21:20:00|8140.4|8128.4|8140.4|8128.4|8140.8|8128.8|8140.1|8128.1|0
1668201900000|2022-11-11 21:25:00|8140.6|8128.6|8139.8|8127.8|8140.8|8128.8|8139.8|8127.8|0
1668202200000|2022-11-11 21:30:00|8139.4|8127.4|8139.4|8127.4|8139.8|8127.8|8139.1|8127.1|0
1668202500000|2022-11-11 21:35:00|8139.8|8127.8|8138.1|8126.1|8139.8|8127.8|8137.8|8125.8|0
1668202800000|2022-11-11 21:40:00|8137.8|8125.8|8138.8|8126.8|8139.8|8127.8|8137.8|8125.8|0
1668203100000|2022-11-11 21:45:00|8138.9|8126.9|8138.4|8126.4|8139.6|8127.6|8137.8|8125.8|0
1668203400000|2022-11-11 21:50:00|8137.8|8125.8|8137.8|8125.8|8138.8|8126.8|8137.1|8125.1|0
1668203700000|2022-11-11 21:55:00|8138.1|8126.1|8137.8|8125.8|8138.8|8126.8|8136.9|8124.9|0
1668380400000|2022-11-13 23:00:00|8116|8104|8123.8|8111.8|8124.1|8112.1|8112.8|8100.8|0
1668380700000|2022-11-13 23:05:00|8123.6|8111.6|8117.4|8105.4|8123.6|8111.6|8117.1|8105.1|0
1668381000000|2022-11-13 23:10:00|8117.2|8105.2|8118.1|8106.1|8119.1|8107.1|8116.7|8104.7|0
1668381300000|2022-11-13 23:15:00|8117.7|8105.7|8118.9|8106.9|8118.9|8106.9|8117.4|8105.4|0
1668381600000|2022-11-13 23:20:00|8118.4|8106.4|8123.6|8111.6|8124.4|8112.4|8117|8105|0
1668381900000|2022-11-13 23:25:00|8123.7|8111.7|8126.4|8114.4|8127.6|8115.6|8122.6|8110.6|0
1668382200000|2022-11-13 23:30:00|8126.7|8114.7|8122.4|8110.4|8126.7|8114.7|8121.9|8109.9|0
1668382500000|2022-11-13 23:35:00|8122.2|8110.2|8124.2|8112.2|8124.4|8112.4|8119.5|8107.5|0
1668382800000|2022-11-13 23:40:00|8124.1|8112.1|8122.7|8110.7|8128.4|8116.4|8122.2|8110.2|0
1668383100000|2022-11-13 23:45:00|8122.6|8110.6|8126.4|8114.4|8129.3|8117.3|8122.6|8110.6|0
1668383400000|2022-11-13 23:50:00|8126.7|8114.7|8128.1|8116.1|8129.3|8117.3|8122.2|8110.2|0
1668383700000|2022-11-13 23:55:00|8127.7|8115.7|8128.1|8116.1|8130.9|8118.9|8126.7|8114.7|0
1668384000000|2022-11-14 00:00:00|8127.4|8115.4|8130.9|8118.9|8132.2|8120.2|8126.4|8114.4|0
1668384300000|2022-11-14 00:05:00|8131|8119|8125.8|8113.8|8131.4|8119.4|8125.5|8113.5|0
1668384600000|2022-11-14 00:10:00|8125.2|8113.2|8125.3|8113.3|8128.8|8116.8|8124.3|8112.3|0
1668384900000|2022-11-14 00:15:00|8124.6|8112.6|8125.6|8113.6|8129|8117|8117.5|8105.5|0
1668385200000|2022-11-14 00:20:00|8125.7|8113.7|8126.5|8114.5|8130.6|8118.6|8124|8112|0
1668385500000|2022-11-14 00:25:00|8125.7|8113.7|8121.5|8109.5|8127.3|8115.3|8120.7|8108.7|0
1668385800000|2022-11-14 00:30:00|8120.7|8108.7|8119|8107|8122.3|8110.3|8117.4|8105.4|0
1668386100000|2022-11-14 00:35:00|8119.1|8107.1|8120.7|8108.7|8122.3|8110.3|8119|8107|0
1668386400000|2022-11-14 00:40:00|8119.9|8107.9|8119|8107|8120.7|8108.7|8119|8107|0
1668386700000|2022-11-14 00:45:00|8119.1|8107.1|8117.4|8105.4|8120.7|8108.7|8117.4|8105.4|0
1668387000000|2022-11-14 00:50:00|8117.5|8105.5|8119.1|8107.1|8120.8|8108.8|8117.5|8105.5|0
1668387300000|2022-11-14 00:55:00|8119|8107|8120.7|8108.7|8120.8|8108.8|8115.8|8103.8|0
1668387600000|2022-11-14 01:00:00|8120.8|8108.8|8122.5|8110.5|8124.1|8112.1|8120.8|8108.8|0
1668387900000|2022-11-14 01:05:00|8123.3|8111.3|8124.1|8112.1|8125.8|8113.8|8123.3|8111.3|0
1668388200000|2022-11-14 01:10:00|8124.9|8112.9|8124.1|8112.1|8125.8|8113.8|8122.4|8110.4|0
1668388500000|2022-11-14 01:15:00|8124.9|8112.9|8130.8|8118.8|8132.4|8120.4|8124.1|8112.1|0
1668388800000|2022-11-14 01:20:00|8130|8118|8127.4|8115.4|8134|8122|8127.4|8115.4|0
1668389100000|2022-11-14 01:25:00|8125.7|8113.7|8127.4|8115.4|8129.1|8117.1|8124.9|8112.9|0
1668389400000|2022-11-14 01:30:00|8126.6|8114.6|8133.9|8121.9|8133.9|8121.9|8125.8|8113.8|0
1668389700000|2022-11-14 01:35:00|8132.3|8120.3|8128.9|8116.9|8133.9|8121.9|8127.3|8115.3|0
1668390000000|2022-11-14 01:40:00|8129.8|8117.8|8127.3|8115.3|8129.8|8117.8|8125.6|8113.6|0
1668390300000|2022-11-14 01:45:00|8128.9|8116.9|8128.9|8116.9|8130.6|8118.6|8124|8112|0
1668390600000|2022-11-14 01:50:00|8130.5|8118.5|8125.6|8113.6|8130.5|8118.5|8125.6|8113.6|0
1668390900000|2022-11-14 01:55:00|8125.7|8113.7|8125.7|8113.7|8127.3|8115.3|8124|8112|0
1668391200000|2022-11-14 02:00:00|8127.3|8115.3|8125.6|8113.6|8128.9|8116.9|8124|8112|0
1668391500000|2022-11-14 02:05:00|8124.8|8112.8|8120.6|8108.6|8124.8|8112.8|8119|8107|0
1668391800000|2022-11-14 02:10:00|8120.7|8108.7|8122.3|8110.3|8123.9|8111.9|8120.6|8108.6|0
1668392100000|2022-11-14 02:15:00|8123.1|8111.1|8122.3|8110.3|8123.1|8111.1|8120.6|8108.6|0
1668392400000|2022-11-14 02:20:00|8121.5|8109.5|8125.6|8113.6|8125.6|8113.6|8121.5|8109.5|0
1668392700000|2022-11-14 02:25:00|8124|8112|8125.6|8113.6|8125.6|8113.6|8123.9|8111.9|0
1668393000000|2022-11-14 02:30:00|8127.2|8115.2|8125.6|8113.6|8127.2|8115.2|8125.6|8113.6|0
1668393300000|2022-11-14 02:35:00|8127.2|8115.2|8125.6|8113.6|8127.3|8115.3|8125.6|8113.6|0
1668393600000|2022-11-14 02:40:00|8126.4|8114.4|8125.6|8113.6|8127.2|8115.2|8125.6|8113.6|0
1668393900000|2022-11-14 02:45:00|8127.2|8115.2|8126.4|8114.4|8127.3|8115.3|8125.6|8113.6|0
1668394200000|2022-11-14 02:50:00|8125.6|8113.6|8127.3|8115.3|8127.3|8115.3|8125.6|8113.6|0
1668394500000|2022-11-14 02:55:00|8127.4|8115.4|8130.6|8118.6|8130.6|8118.6|8127.3|8115.3|0
1668394800000|2022-11-14 03:00:00|8132.2|8120.2|8130.6|8118.6|8133.9|8121.9|8130.6|8118.6|0
1668395100000|2022-11-14 03:05:00|8132.2|8120.2|8130.5|8118.5|8132.2|8120.2|8128.9|8116.9|0
1668395400000|2022-11-14 03:10:00|8130.6|8118.6|8132.3|8120.3|8132.3|8120.3|8128.9|8116.9|0
1668395700000|2022-11-14 03:15:00|8133.1|8121.1|8130.6|8118.6|8133.1|8121.1|8130.6|8118.6|0
1668396000000|2022-11-14 03:20:00|8128.9|8116.9|8133.9|8121.9|8133.9|8121.9|8128.9|8116.9|0
1668396300000|2022-11-14 03:25:00|8132.2|8120.2|8135.5|8123.5|8135.5|8123.5|8132.2|8120.2|0
1668396600000|2022-11-14 03:30:00|8133.9|8121.9|8133.9|8121.9|8133.9|8121.9|8132.2|8120.2|0
1668396900000|2022-11-14 03:35:00|8134.7|8122.7|8135.6|8123.6|8135.6|8123.6|8133.9|8121.9|0
1668397200000|2022-11-14 03:40:00|8135.5|8123.5|8133.9|8121.9|8135.6|8123.6|8132.3|8120.3|0
1668397500000|2022-11-14 03:45:00|8132.2|8120.2|8133.9|8121.9|8133.9|8121.9|8132.2|8120.2|0
1668397800000|2022-11-14 03:50:00|8135.5|8123.5|8132.2|8120.2|8135.5|8123.5|8132.2|8120.2|0
1668398100000|2022-11-14 03:55:00|8132.3|8120.3|8135.6|8123.6|8135.6|8123.6|8132.2|8120.2|0
1668398400000|2022-11-14 04:00:00|8135.5|8123.5|8130.6|8118.6|8135.6|8123.6|8129|8117|0
1668398700000|2022-11-14 04:05:00|8128.9|8116.9|8132.2|8120.2|8132.2|8120.2|8128.9|8116.9|0
1668399000000|2022-11-14 04:10:00|8131.4|8119.4|8130.6|8118.6|8131.4|8119.4|8130.6|8118.6|0
1668399300000|2022-11-14 04:15:00|8130.5|8118.5|8128.9|8116.9|8132.2|8120.2|8128.9|8116.9|0
1668399600000|2022-11-14 04:20:00|8127.3|8115.3|8127.3|8115.3|8128.9|8116.9|8127.2|8115.2|0
1668399900000|2022-11-14 04:25:00|8127.2|8115.2|8127.3|8115.3|8128.9|8116.9|8127.2|8115.2|0
1668400200000|2022-11-14 04:30:00|8128.9|8116.9|8125.6|8113.6|8129|8117|8125.6|8113.6|0
1668400500000|2022-11-14 04:35:00|8125.7|8113.7|8129|8117|8129|8117|8125.6|8113.6|0
1668400800000|2022-11-14 04:40:00|8128.9|8116.9|8128.9|8116.9|8129|8117|8128.9|8116.9|0
1668401100000|2022-11-14 04:45:00|8127.3|8115.3|8128.9|8116.9|8129|8117|8127.3|8115.3|0
1668401400000|2022-11-14 04:50:00|8129|8117|8129|8117|8129|8117|8128.9|8116.9|0
1668401700000|2022-11-14 04:55:00|8130.6|8118.6|8129|8117|8130.6|8118.6|8128.9|8116.9|0
1668402000000|2022-11-14 05:00:00|8128.9|8116.9|8130.6|8118.6|8130.6|8118.6|8127.3|8115.3|0
1668402300000|2022-11-14 05:05:00|8130.5|8118.5|8130.5|8118.5|8130.6|8118.6|8128.9|8116.9|0
1668402600000|2022-11-14 05:10:00|8132.2|8120.2|8133.8|8121.8|8133.8|8121.8|8132.1|8120.1|0
1668402900000|2022-11-14 05:15:00|8133.9|8121.9|8135.5|8123.5|8137.1|8125.1|8133.8|8121.8|0
1668403200000|2022-11-14 05:20:00|8133.9|8121.9|8133.8|8121.8|8135.5|8123.5|8132.1|8120.1|0
1668403500000|2022-11-14 05:25:00|8133.7|8121.7|8132.1|8120.1|8133.8|8121.8|8130.4|8118.4|0
1668403800000|2022-11-14 05:30:00|8130.4|8118.4|8130.5|8118.5|8132.1|8120.1|8130.4|8118.4|0
1668404100000|2022-11-14 05:35:00|8130.4|8118.4|8127.2|8115.2|8130.5|8118.5|8125.5|8113.5|0
1668404400000|2022-11-14 05:40:00|8125.5|8113.5|8124|8112|8125.7|8113.7|8124|8112|0
1668404700000|2022-11-14 05:45:00|8125.7|8113.7|8124|8112|8125.7|8113.7|8124|8112|0
1668405000000|2022-11-14 05:50:00|8125.6|8113.6|8124|8112|8125.7|8113.7|8124|8112|0
1668405300000|2022-11-14 05:55:00|8122.4|8110.4|8120.6|8108.6|8124|8112|8120.6|8108.6|0
1668405600000|2022-11-14 06:00:00|8120.7|8108.7|8118.8|8106.8|8124|8112|8118.2|8106.2|0
1668405900000|2022-11-14 06:05:00|8120.5|8108.5|8120.4|8108.4|8122.2|8110.2|8120.4|8108.4|0
1668406200000|2022-11-14 06:10:00|8122|8110|8122|8110|8122.1|8110.1|8118.7|8106.7|0
1668406500000|2022-11-14 06:15:00|8121.2|8109.2|8122|8110|8122|8110|8118.7|8106.7|0
1668406800000|2022-11-14 06:20:00|8121.2|8109.2|8120.4|8108.4|8122|8110|8118.7|8106.7|0
1668407100000|2022-11-14 06:25:00|8121.2|8109.2|8120.4|8108.4|8122|8110|8120.4|8108.4|0
1668407400000|2022-11-14 06:30:00|8121.2|8109.2|8122|8110|8122|8110|8120.3|8108.3|0
1668407700000|2022-11-14 06:35:00|8121.2|8109.2|8120.3|8108.3|8122|8110|8120.3|8108.3|0
1668408000000|2022-11-14 06:40:00|8119.5|8107.5|8123.7|8111.7|8123.7|8111.7|8118.7|8106.7|0
1668408300000|2022-11-14 06:45:00|8124.5|8112.5|8123.7|8111.7|8125.3|8113.3|8123.7|8111.7|0
1668408600000|2022-11-14 06:50:00|8122.1|8110.1|8123.7|8111.7|8123.8|8111.8|8122.1|8110.1|0
1668408900000|2022-11-14 06:55:00|8123.8|8111.8|8128.7|8116.7|8128.7|8116.7|8123.7|8111.7|0
1668409200000|2022-11-14 07:00:00|8127.9|8115.9|8120.9|8115.9|8128.7|8120.9|8112.4|8107.4|104
1668409500000|2022-11-14 07:05:00|8121.4|8116.4|8122.9|8117.9|8125.4|8120.4|8119.9|8114.9|47
1668409800000|2022-11-14 07:10:00|8122.4|8117.4|8127.9|8122.9|8127.9|8122.9|8122.4|8117.4|8
1668410100000|2022-11-14 07:15:00|8127.4|8122.4|8124.4|8119.4|8127.4|8122.4|8123.9|8118.9|4
1668410400000|2022-11-14 07:20:00|8125.4|8120.4|8128.9|8123.9|8130.4|8125.4|8125.4|8120.4|12
1668410700000|2022-11-14 07:25:00|8128.4|8123.4|8127.4|8122.4|8129.4|8124.4|8126.9|8121.9|38
1668411000000|2022-11-14 07:30:00|8127.9|8122.9|8131.4|8126.4|8131.9|8126.9|8124.9|8119.9|27
1668411300000|2022-11-14 07:35:00|8131.9|8126.9|8133.4|8128.4|8135.9|8130.9|8131.9|8126.9|25
1668411600000|2022-11-14 07:40:00|8132.9|8127.9|8127.4|8122.4|8133.4|8128.4|8127.4|8122.4|10
1668411900000|2022-11-14 07:45:00|8127.9|8122.9|8127.4|8122.4|8130.9|8125.9|8124.4|8119.4|15
1668412200000|2022-11-14 07:50:00|8126.9|8121.9|8123.9|8118.9|8126.9|8121.9|8122.4|8117.4|15
1668412500000|2022-11-14 07:55:00|8124.4|8119.4|8123.4|8118.4|8130.4|8125.4|8122.4|8117.4|54
1668412800000|2022-11-14 08:00:00|8124.9|8119.9|8125.9|8120.9|8134.4|8129.4|8121.9|8116.9|760
1668413100000|2022-11-14 08:05:00|8125.4|8120.4|8134.4|8129.4|8136.4|8131.4|8116.9|8111.9|392
1668413400000|2022-11-14 08:10:00|8133.9|8128.9|8134.4|8129.4|8144.4|8139.4|8121.4|8116.4|295
1668413700000|2022-11-14 08:15:00|8135.4|8130.4|8143.4|8138.4|8143.9|8138.9|8129.4|8124.4|178
1668414000000|2022-11-14 08:20:00|8143.9|8138.9|8147.4|8142.4|8153.4|8148.4|8143.9|8138.9|231
1668414300000|2022-11-14 08:25:00|8147.9|8142.9|8129.4|8124.4|8148.4|8143.4|8126.9|8121.9|150
1668414600000|2022-11-14 08:30:00|8132.4|8127.4|8137.4|8132.4|8142.4|8137.4|8129.9|8124.9|166
1668414900000|2022-11-14 08:35:00|8136.4|8131.4|8131.4|8126.4|8137.4|8132.4|8127.4|8122.4|225
1668415200000|2022-11-14 08:40:00|8131|8126|8131|8126|8135.5|8130.5|8126.5|8121.5|141
1668415500000|2022-11-14 08:45:00|8130.5|8125.5|8132.5|8127.5|8133|8128|8128.5|8123.5|299
1668415800000|2022-11-14 08:50:00|8131.5|8126.5|8134|8129|8134.5|8129.5|8126.5|8121.5|238
1668416100000|2022-11-14 08:55:00|8133.5|8128.5|8135.5|8130.5|8137.5|8132.5|8130|8125|132
1668416400000|2022-11-14 09:00:00|8136.5|8131.5|8123.5|8118.5|8139|8134|8121|8116|256
1668416700000|2022-11-14 09:05:00|8124|8119|8121|8116|8127|8122|8119|8114|70
1668417000000|2022-11-14 09:10:00|8121.5|8116.5|8121.5|8116.5|8125|8120|8117.5|8112.5|63
1668417300000|2022-11-14 09:15:00|8122.5|8117.5|8121|8116|8128.5|8123.5|8117|8112|768
1668417600000|2022-11-14 09:20:00|8120.5|8115.5|8117|8112|8127.5|8122.5|8117|8112|58
1668417900000|2022-11-14 09:25:00|8117.5|8112.5|8118.5|8113.5|8119|8114|8112.5|8107.5|1883
1668418200000|2022-11-14 09:30:00|8119|8114|8126.5|8121.5|8128|8123|8117|8112|132
1668418500000|2022-11-14 09:35:00|8125.5|8120.5|8122|8117|8126|8121|8119|8114|288
1668418800000|2022-11-14 09:40:00|8122.5|8117.5|8133|8128|8133.5|8128.5|8117.5|8112.5|149
1668419100000|2022-11-14 09:45:00|8132.5|8127.5|8128|8123|8133|8128|8126|8121|44
1668419400000|2022-11-14 09:50:00|8127.5|8122.5|8131|8126|8131.5|8126.5|8125|8120|1472
1668419700000|2022-11-14 09:55:00|8130.5|8125.5|8128|8123|8133.5|8128.5|8127|8122|71
1668420000000|2022-11-14 10:00:00|8128.5|8123.5|8129.5|8124.5|8131|8126|8126.5|8121.5|2561
1668420300000|2022-11-14 10:05:00|8129|8124|8130.5|8125.5|8134|8129|8127.5|8122.5|181
1668420600000|2022-11-14 10:10:00|8131|8126|8134.5|8129.5|8136.5|8131.5|8131|8126|81
1668420900000|2022-11-14 10:15:00|8133.5|8128.5|8127.5|8122.5|8134|8129|8127.5|8122.5|90
1668421200000|2022-11-14 10:20:00|8126.5|8121.5|8129.5|8124.5|8132|8127|8125|8120|104
1668421500000|2022-11-14 10:25:00|8130|8125|8123|8118|8132.5|8127.5|8122.5|8117.5|491
1668421800000|2022-11-14 10:30:00|8123.5|8118.5|8119.5|8114.5|8124.5|8119.5|8117|8112|91
1668422100000|2022-11-14 10:35:00|8118.5|8113.5|8115.5|8110.5|8120.5|8115.5|8114.5|8109.5|38
1668422400000|2022-11-14 10:40:00|8116|8111|8120|8115|8120|8115|8113.5|8108.5|28
1668422700000|2022-11-14 10:45:00|8119.5|8114.5|8122.5|8117.5|8124.5|8119.5|8118|8113|224
1668423000000|2022-11-14 10:50:00|8122|8117|8124.5|8119.5|8127|8122|8121|8116|339
1668423300000|2022-11-14 10:55:00|8125|8120|8128|8123|8133|8128|8124.5|8119.5|126
1668423600000|2022-11-14 11:00:00|8127.5|8122.5|8124|8119|8130.5|8125.5|8124|8119|38
1668423900000|2022-11-14 11:05:00|8124.5|8119.5|8119|8114|8124.5|8119.5|8118.5|8113.5|34
1668424200000|2022-11-14 11:10:00|8119.5|8114.5|8125.5|8120.5|8127.5|8122.5|8119|8114|51
1668424500000|2022-11-14 11:15:00|8125|8120|8131.5|8126.5|8132|8127|8125|8120|2155
1668424800000|2022-11-14 11:20:00|8131|8126|8121.5|8116.5|8131.5|8126.5|8121.5|8116.5|28
1668425100000|2022-11-14 11:25:00|8122.5|8117.5|8124.5|8119.5|8126|8121|8120.5|8115.5|35
1668425400000|2022-11-14 11:30:00|8124|8119|8128|8123|8129.5|8124.5|8124|8119|44
1668425700000|2022-11-14 11:35:00|8127.5|8122.5|8129.5|8124.5|8129.5|8124.5|8126|8121|31
1668426000000|2022-11-14 11:40:00|8128.5|8123.5|8133|8128|8133.5|8128.5|8127.5|8122.5|133
1668426300000|2022-11-14 11:45:00|8133.5|8128.5|8132.5|8127.5|8134.5|8129.5|8131|8126|121
1668426600000|2022-11-14 11:50:00|8133|8128|8133.5|8128.5|8135.5|8130.5|8130.5|8125.5|62
1668426900000|2022-11-14 11:55:00|8133|8128|8134.5|8129.5|8136.5|8131.5|8132|8127|57
1668427200000|2022-11-14 12:00:00|8133.5|8128.5|8132|8127|8134|8129|8129.5|8124.5|63
1668427500000|2022-11-14 12:05:00|8131.5|8126.5|8139|8134|8139|8134|8131.5|8126.5|38
1668427800000|2022-11-14 12:10:00|8139.5|8134.5|8140|8135|8143|8138|8138.5|8133.5|54
1668428100000|2022-11-14 12:15:00|8140.5|8135.5|8137.5|8132.5|8141|8136|8137|8132|51
1668428400000|2022-11-14 12:20:00|8138.5|8133.5|8141.5|8136.5|8143.5|8138.5|8137.5|8132.5|48
1668428700000|2022-11-14 12:25:00|8140.5|8135.5|8143|8138|8144|8139|8140|8135|42
1668429000000|2022-11-14 12:30:00|8142.5|8137.5|8149|8144|8149.5|8144.5|8142.5|8137.5|54
1668429300000|2022-11-14 12:35:00|8149.5|8144.5|8150.5|8145.5|8151.5|8146.5|8148.5|8143.5|110
1668429600000|2022-11-14 12:40:00|8150.6|8145.6|8156.1|8151.1|8158.6|8153.6|8150.6|8145.6|235
1668429900000|2022-11-14 12:45:00|8156.6|8151.6|8153.6|8148.6|8156.6|8151.6|8151.6|8146.6|125
1668430200000|2022-11-14 12:50:00|8154.1|8149.1|8154.6|8149.6|8156.6|8151.6|8153.6|8148.6|101
1668430500000|2022-11-14 12:55:00|8154.1|8149.1|8158.1|8153.1|8158.1|8153.1|8152.6|8147.6|633
1668430800000|2022-11-14 13:00:00|8157.6|8152.6|8155.1|8150.1|8158.1|8153.1|8150.1|8145.1|100
1668431100000|2022-11-14 13:05:00|8154.6|8149.6|8157.6|8152.6|8162.1|8157.1|8153.6|8148.6|89
1668431400000|2022-11-14 13:10:00|8156.6|8151.6|8165.6|8160.6|8167.6|8162.6|8155.6|8150.6|76
1668431700000|2022-11-14 13:15:00|8165.1|8160.1|8170.1|8165.1|8170.6|8165.6|8162.6|8157.6|89
1668432000000|2022-11-14 13:20:00|8170.6|8165.6|8168.6|8163.6|8171.6|8166.6|8166.1|8161.1|116
1668432300000|2022-11-14 13:25:00|8168.1|8163.1|8170.6|8165.6|8172.1|8167.1|8164.1|8159.1|425
1668432600000|2022-11-14 13:30:00|8170.1|8165.1|8177.6|8172.6|8179.6|8174.6|8169.6|8164.6|141
1668432900000|2022-11-14 13:35:00|8177.1|8172.1|8183.6|8178.6|8184.1|8179.1|8176.6|8171.6|64
1668433200000|2022-11-14 13:40:00|8184.1|8179.1|8184.1|8179.1|8185.6|8180.6|8178.6|8173.6|62
1668433500000|2022-11-14 13:45:00|8184.6|8179.6|8186.6|8181.6|8186.6|8181.6|8181.6|8176.6|87
1668433800000|2022-11-14 13:50:00|8187.6|8182.6|8185.6|8180.6|8189.1|8184.1|8183.6|8178.6|162
1668434100000|2022-11-14 13:55:00|8185.1|8180.1|8188.1|8183.1|8188.6|8183.6|8183.6|8178.6|176
1668434400000|2022-11-14 14:00:00|8188.6|8183.6|8193.6|8188.6|8193.6|8188.6|8188.1|8183.1|77
1668434700000|2022-11-14 14:05:00|8193.1|8188.1|8191.6|8186.6|8195.6|8190.6|8191.6|8186.6|121
1668435000000|2022-11-14 14:10:00|8192.1|8187.1|8191.6|8186.6|8193.6|8188.6|8191.1|8186.1|166
1668435300000|2022-11-14 14:15:00|8191.1|8186.1|8192.6|8187.6|8194.6|8189.6|8190.6|8185.6|78
1668435600000|2022-11-14 14:20:00|8191.6|8186.6|8191.6|8186.6|8193.6|8188.6|8188.6|8183.6|95
1668435900000|2022-11-14 14:25:00|8191.1|8186.1|8194.6|8189.6|8194.6|8189.6|8190.6|8185.6|101
1668436200000|2022-11-14 14:30:00|8195.1|8190.1|8197.6|8192.6|8203.6|8198.6|8192.1|8187.1|171
1668436500000|2022-11-14 14:35:00|8197.1|8192.1|8193.1|8188.1|8199.6|8194.6|8190.6|8185.6|167
1668436800000|2022-11-14 14:40:00|8193.6|8188.6|8189.1|8184.1|8194.6|8189.6|8188.6|8183.6|193
1668437100000|2022-11-14 14:45:00|8189.6|8184.6|8193.6|8188.6|8196.1|8191.1|8186.6|8181.6|145
1668437400000|2022-11-14 14:50:00|8194.1|8189.1|8192.1|8187.1|8196.6|8191.6|8190.1|8185.1|88
1668437700000|2022-11-14 14:55:00|8192.6|8187.6|8196.6|8191.6|8197.6|8192.6|8188.6|8183.6|110
1668438000000|2022-11-14 15:00:00|8197.6|8192.6|8195.6|8190.6|8199.6|8194.6|8193.1|8188.1|104
1668438300000|2022-11-14 15:05:00|8195.1|8190.1|8196.6|8191.6|8200.6|8195.6|8193.6|8188.6|91
1668438600000|2022-11-14 15:10:00|8195.5|8190.5|8206.5|8201.5|8206.5|8201.5|8192.5|8187.5|131
1668438900000|2022-11-14 15:15:00|8207.5|8202.5|8208|8203|8215.5|8210.5|8206|8201|1186
1668439200000|2022-11-14 15:20:00|8207.5|8202.5|8208|8203|8214|8209|8207.5|8202.5|161
1668439500000|2022-11-14 15:25:00|8207.5|8202.5|8199|8194|8208.5|8203.5|8195|8190|186
1668439800000|2022-11-14 15:30:00|8199.5|8194.5|8198.5|8193.5|8200.5|8195.5|8196.5|8191.5|93
1668440100000|2022-11-14 15:35:00|8198|8193|8199|8194|8200.5|8195.5|8193.5|8188.5|93
1668440400000|2022-11-14 15:40:00|8199.5|8194.5|8195|8190|8201.5|8196.5|8194|8189|828
1668440700000|2022-11-14 15:45:00|8195.5|8190.5|8195|8190|8198|8193|8191.5|8186.5|97
1668441000000|2022-11-14 15:50:00|8194.5|8189.5|8191.5|8186.5|8195.5|8190.5|8190.5|8185.5|69
1668441300000|2022-11-14 15:55:00|8190.5|8185.5|8188.5|8183.5|8193|8188|8188.5|8183.5|601
1668441600000|2022-11-14 16:00:00|8189|8184|8188.5|8183.5|8191|8186|8186|8181|146
1668441900000|2022-11-14 16:05:00|8188|8183|8185.5|8180.5|8189|8184|8184.5|8179.5|113
1668442200000|2022-11-14 16:10:00|8185|8180|8178|8173|8185|8180|8174|8169|176
1668442500000|2022-11-14 16:15:00|8177.5|8172.5|8174.5|8169.5|8177.5|8172.5|8167.5|8162.5|238
1668442800000|2022-11-14 16:20:00|8175.5|8170.5|8172.5|8167.5|8175.5|8170.5|8170.5|8165.5|224
1668443100000|2022-11-14 16:25:00|8171.5|8166.5|8172|8167|8174.5|8169.5|8168.5|8163.5|475
1668443400000|2022-11-14 16:30:00|8173|8166|8169|8163|8174|8168|8164|8158|599
1668443700000|2022-11-14 16:35:00|8170|8162|8173|8167|8176|8169|8169|8162|126
1668444000000|2022-11-14 16:40:00|8174|8166|8177|8170|8180|8174|8171|8164|165
1668444300000|2022-11-14 16:45:00|8176|8171|8172|8166|8181|8174|8171|8165|82
1668444600000|2022-11-14 16:50:00|8171|8165|8169|8162|8173|8166|8166|8159|43
1668444900000|2022-11-14 16:55:00|8168|8163|8163|8157|8173|8166|8162|8156|79
1668445200000|2022-11-14 17:00:00|8164|8158|8168|8162|8171|8164|8162|8155|47
1668445500000|2022-11-14 17:05:00|8167|8161|8164|8157|8168|8162|8162|8156|46
1668445800000|2022-11-14 17:10:00|8163|8156|8160|8153|8163|8156|8158|8151|53
1668446100000|2022-11-14 17:15:00|8161|8154|8155|8149|8161|8154|8155|8149|26
1668446400000|2022-11-14 17:20:00|8156|8148|8157|8151|8157|8151|8149|8143|23
1668446700000|2022-11-14 17:25:00|8156|8150|8158|8152|8160|8153|8154|8148|20
1668447000000|2022-11-14 17:30:00|8159|8153|8163|8156|8164|8157|8159|8152|9
1668447300000|2022-11-14 17:35:00|8162|8157|8164|8157|8165|8159|8162|8157|15
1668447600000|2022-11-14 17:40:00|8163|8156|8163|8156|8163|8157|8160|8153|16
1668447900000|2022-11-14 17:45:00|8164|8157|8167|8160|8167|8160|8164|8156|7
1668448200000|2022-11-14 17:50:00|8166|8159|8164|8157|8168|8162|8163|8157|7
1668448500000|2022-11-14 17:55:00|8163|8156|8164|8157|8165|8157|8160|8153|3
1668448800000|2022-11-14 18:00:00|8163|8158|8160|8152|8165|8158|8159|8152|30
1668449100000|2022-11-14 18:05:00|8161|8153|8164|8156|8167|8160|8160|8153|3
1668449400000|2022-11-14 18:10:00|8165|8157|8171|8163|8171|8163|8165|8157|6
1668449700000|2022-11-14 18:15:00|8170|8164|8169|8161|8172|8165|8168|8160|3
1668450000000|2022-11-14 18:20:00|8168|8160|8174|8166|8174|8166|8167|8160|2
1668450300000|2022-11-14 18:25:00|8173|8167|8176|8168|8177|8169|8173|8167|1
1668450600000|2022-11-14 18:30:00|8175|8166|8174|8166|8175|8166|8174|8166|2
1668450900000|2022-11-14 18:35:00|8175|8167|8176|8169|8177|8170|8174|8166|5
1668451200000|2022-11-14 18:40:00|8177|8168|8176|8168|8177|8170|8173|8165|10
1668451500000|2022-11-14 18:45:00|8175|8169|8175|8167|8176|8169|8174|8167|6
1668451800000|2022-11-14 18:50:00|8176|8168|8171|8164|8177|8169|8167|8161|37
1668452100000|2022-11-14 18:55:00|8174|8165|8176|8164|8176|8169|8172|8160.5|22
1668452400000|2022-11-14 19:00:00|8174.4|8162.4|8172.8|8160.8|8176.1|8164.1|8172.6|8160.6|0
1668452700000|2022-11-14 19:05:00|8172.7|8160.7|8171.1|8159.1|8172.8|8160.8|8169.3|8157.3|0
1668453000000|2022-11-14 19:10:00|8171|8159|8171.1|8159.1|8171.1|8159.1|8169.4|8157.4|0
1668453300000|2022-11-14 19:15:00|8169.4|8157.4|8169.3|8157.3|8169.4|8157.4|8166|8154|0
1668453600000|2022-11-14 19:20:00|8167.7|8155.7|8169.3|8157.3|8169.4|8157.4|8167.6|8155.6|0
1668453900000|2022-11-14 19:25:00|8167.7|8155.7|8169.4|8157.4|8169.4|8157.4|8167.6|8155.6|0
1668454200000|2022-11-14 19:30:00|8170.3|8158.3|8167.7|8155.7|8171.1|8159.1|8167.6|8155.6|0
1668454500000|2022-11-14 19:35:00|8167.6|8155.6|8165.9|8153.9|8169.4|8157.4|8165.9|8153.9|0
1668454800000|2022-11-14 19:40:00|8167.5|8155.5|8167.5|8155.5|8167.6|8155.6|8164.2|8152.2|0
1668455100000|2022-11-14 19:45:00|8166.7|8154.7|8162.6|8150.6|8167.5|8155.5|8160.9|8148.9|0
1668455400000|2022-11-14 19:50:00|8164.3|8152.3|8165.9|8153.9|8166|8154|8162.6|8150.6|0
1668455700000|2022-11-14 19:55:00|8164.2|8152.2|8165.9|8153.9|8167.6|8155.6|8164.2|8152.2|0
1668456000000|2022-11-14 20:00:00|8167.6|8155.6|8169.4|8157.4|8169.4|8157.4|8165.9|8153.9|0
1668456300000|2022-11-14 20:05:00|8169.3|8157.3|8167.5|8155.5|8172.7|8160.7|8165.9|8153.9|0
1668456600000|2022-11-14 20:10:00|8167.6|8155.6|8157.3|8145.3|8167.6|8155.6|8155.6|8143.6|0
1668456900000|2022-11-14 20:15:00|8156.5|8144.5|8160.6|8148.6|8160.6|8148.6|8155.6|8143.6|0
1668457200000|2022-11-14 20:20:00|8159.8|8147.8|8160.7|8148.7|8162.4|8150.4|8158.9|8146.9|0
1668457500000|2022-11-14 20:25:00|8160.6|8148.6|8157.4|8145.4|8162.4|8150.4|8157.4|8145.4|0
1668457800000|2022-11-14 20:30:00|8159|8147|8153.7|8141.7|8160.5|8148.5|8153.7|8141.7|0
1668458100000|2022-11-14 20:35:00|8154.5|8142.5|8155.5|8143.5|8157.2|8145.2|8153.7|8141.7|0
1668458400000|2022-11-14 20:40:00|8153.8|8141.8|8152|8140|8157.2|8145.2|8152|8140|0
1668458700000|2022-11-14 20:45:00|8153.6|8141.6|8145.3|8133.3|8153.7|8141.7|8145.2|8133.2|0
1668459000000|2022-11-14 20:50:00|8145.2|8133.2|8135.3|8123.3|8147|8135|8135.2|8123.2|0
1668459300000|2022-11-14 20:55:00|8135.2|8123.2|8127|8115|8135.2|8123.2|8125.2|8113.2|0
1668459600000|2022-11-14 21:00:00|8129.4|8117.4|8134.4|8122.4|8136|8124|8129.2|8117.2|0
1668459900000|2022-11-14 21:05:00|8134.5|8122.5|8136.8|8124.8|8139|8127|8134.4|8122.4|0
1668460200000|2022-11-14 21:10:00|8137.1|8125.1|8142|8130|8142.3|8130.3|8136.8|8124.8|0
1668460500000|2022-11-14 21:15:00|8141.7|8129.7|8135.8|8123.8|8141.7|8129.7|8135.1|8123.1|0
1668460800000|2022-11-14 21:20:00|8135.6|8123.6|8135.8|8123.8|8136.5|8124.5|8135.1|8123.1|0
1668461100000|2022-11-14 21:25:00|8135.5|8123.5|8135.1|8123.1|8135.5|8123.5|8134.8|8122.8|0
1668461400000|2022-11-14 21:30:00|8134.8|8122.8|8135.5|8123.5|8136.1|8124.1|8133.3|8121.3|0
1668461700000|2022-11-14 21:35:00|8135.4|8123.4|8135.8|8123.8|8136|8124|8134.8|8122.8|0
1668462000000|2022-11-14 21:40:00|8135.6|8123.6|8139|8127|8139|8127|8135.5|8123.5|0
1668462300000|2022-11-14 21:45:00|8139.1|8127.1|8138.1|8126.1|8140.7|8128.7|8137.8|8125.8|0
1668462600000|2022-11-14 21:50:00|8138.2|8126.2|8138.6|8126.6|8139.3|8127.3|8136.6|8124.6|0
1668462900000|2022-11-14 21:55:00|8138.7|8126.7|8141|8129|8141.5|8129.5|8138.6|8126.6|0
1668463200000|2022-11-14 22:00:00|8140.7|8128.7|8141.5|8129.5|8142.2|8130.2|8140.7|8128.7|0
1668463500000|2022-11-14 22:05:00|8141.3|8129.3|8139.5|8127.5|8141.3|8129.3|8139.3|8127.3|0
1668463800000|2022-11-14 22:10:00|8139.7|8127.7|8140.3|8128.3|8140.5|8128.5|8139.3|8127.3|0
1668464100000|2022-11-14 22:15:00|8140.8|8128.8|8140.8|8128.8|8140.8|8128.8|8140.8|8128.8|0
1668464400000|2022-11-14 22:20:00|8141.2|8129.2|8141.2|8129.2|8141.3|8129.3|8140.7|8128.7|0
1668464700000|2022-11-14 22:25:00|8141.1|8129.1|8140.2|8128.2|8141.1|8129.1|8139.5|8127.5|0
1668465000000|2022-11-14 22:30:00|8140.3|8128.3|8140.8|8128.8|8140.8|8128.8|8140.3|8128.3|0
1668465300000|2022-11-14 22:35:00|8140.9|8128.9|8141.2|8129.2|8141.3|8129.3|8140.9|8128.9|0
1668465600000|2022-11-14 22:40:00|8141.3|8129.3|8141.8|8129.8|8142.2|8130.2|8141.2|8129.2|0
1668465900000|2022-11-14 22:45:00|8141.5|8129.5|8142.2|8130.2|8142.2|8130.2|8141.5|8129.5|0
1668466200000|2022-11-14 22:50:00|8141.7|8129.7|8141.5|8129.5|8141.7|8129.7|8141.2|8129.2|0
1668466500000|2022-11-14 22:55:00|8141.2|8129.2|8141.7|8129.7|8141.8|8129.8|8141.2|8129.2|0
1668466800000|2022-11-14 23:00:00|8141.6|8129.6|8141|8129|8144|8132|8140.3|8128.3|0
1668467100000|2022-11-14 23:05:00|8141.3|8129.3|8142|8130|8143|8131|8140.7|8128.7|0
1668467400000|2022-11-14 23:10:00|8142.3|8130.3|8142.7|8130.7|8143|8131|8141.7|8129.7|0
1668467700000|2022-11-14 23:15:00|8143|8131|8142.7|8130.7|8143.9|8131.9|8142.3|8130.3|0
1668468000000|2022-11-14 23:20:00|8142.3|8130.3|8143.5|8131.5|8144|8132|8142.3|8130.3|0
1668468300000|2022-11-14 23:25:00|8143.7|8131.7|8143|8131|8143.7|8131.7|8141.7|8129.7|0
1668468600000|2022-11-14 23:30:00|8143.5|8131.5|8144.2|8132.2|8144.4|8132.4|8142.7|8130.7|0
1668468900000|2022-11-14 23:35:00|8144|8132|8144.9|8132.9|8144.9|8132.9|8143.5|8131.5|0
1668469200000|2022-11-14 23:40:00|8145|8133|8145.2|8133.2|8146.2|8134.2|8144.5|8132.5|0
1668469500000|2022-11-14 23:45:00|8145|8133|8141.3|8129.3|8145.2|8133.2|8141|8129|0
1668469800000|2022-11-14 23:50:00|8141.5|8129.5|8140.7|8128.7|8142.7|8130.7|8140.3|8128.3|0
1668470100000|2022-11-14 23:55:00|8141|8129|8139.7|8127.7|8141|8129|8139.7|8127.7|0
1668470400000|2022-11-15 00:00:00|8140.2|8128.2|8143|8131|8143|8131|8138.6|8126.6|0
1668470700000|2022-11-15 00:05:00|8142.7|8130.7|8140.3|8128.3|8142.7|8130.7|8140|8128|0
1668471000000|2022-11-15 00:10:00|8140.7|8128.7|8139|8127|8142.7|8130.7|8139|8127|0
1668471300000|2022-11-15 00:15:00|8139.2|8127.2|8135|8123|8139.4|8127.4|8131.7|8119.7|0
1668471600000|2022-11-15 00:20:00|8133.3|8121.3|8136.6|8124.6|8136.7|8124.7|8133.3|8121.3|0
1668471900000|2022-11-15 00:25:00|8136.7|8124.7|8136.6|8124.6|8136.7|8124.7|8134.9|8122.9|0
1668472200000|2022-11-15 00:30:00|8135.8|8123.8|8138.3|8126.3|8138.3|8126.3|8134.9|8122.9|0
1668472500000|2022-11-15 00:35:00|8138.2|8126.2|8138.3|8126.3|8138.3|8126.3|8136.6|8124.6|0
1668472800000|2022-11-15 00:40:00|8139.9|8127.9|8136.6|8124.6|8139.9|8127.9|8136.6|8124.6|0
1668473100000|2022-11-15 00:45:00|8135.8|8123.8|8133.3|8121.3|8136.6|8124.6|8133.3|8121.3|0
1668473400000|2022-11-15 00:50:00|8134.1|8122.1|8133.3|8121.3|8135.8|8123.8|8133.3|8121.3|0
1668473700000|2022-11-15 00:55:00|8133.4|8121.4|8130|8118|8133.4|8121.4|8130|8118|0
1668474000000|2022-11-15 01:00:00|8131.7|8119.7|8134.1|8122.1|8134.9|8122.9|8131.6|8119.6|0
1668474300000|2022-11-15 01:05:00|8134.9|8122.9|8133.3|8121.3|8134.9|8122.9|8131.6|8119.6|0
1668474600000|2022-11-15 01:10:00|8134.9|8122.9|8135|8123|8135|8123|8133.3|8121.3|0
1668474900000|2022-11-15 01:15:00|8133.3|8121.3|8138.3|8126.3|8140|8128|8133.3|8121.3|0
1668475200000|2022-11-15 01:20:00|8139.2|8127.2|8138.4|8126.4|8140|8128|8136.7|8124.7|0
1668475500000|2022-11-15 01:25:00|8138.3|8126.3|8140|8128|8140|8128|8136.7|8124.7|0
1668475800000|2022-11-15 01:30:00|8139.1|8127.1|8136.6|8124.6|8140|8128|8133.3|8121.3|0
1668476100000|2022-11-15 01:35:00|8135.8|8123.8|8140.8|8128.8|8141.6|8129.6|8135|8123|0
1668476400000|2022-11-15 01:40:00|8141.6|8129.6|8139.1|8127.1|8141.6|8129.6|8138.3|8126.3|0
1668476700000|2022-11-15 01:45:00|8138.3|8126.3|8141.6|8129.6|8141.6|8129.6|8138.3|8126.3|0
1668477000000|2022-11-15 01:50:00|8140|8128|8144.9|8132.9|8145|8133|8140|8128|0
1668477300000|2022-11-15 01:55:00|8145|8133|8143.3|8131.3|8146.6|8134.6|8141.6|8129.6|0
1668477600000|2022-11-15 02:00:00|8143.2|8131.2|8146.5|8134.5|8146.6|8134.6|8141.6|8129.6|0
1668477900000|2022-11-15 02:05:00|8146.6|8134.6|8146.5|8134.5|8149.8|8137.8|8144.9|8132.9|0
1668478200000|2022-11-15 02:10:00|8148.1|8136.1|8151.4|8139.4|8151.5|8139.5|8148.1|8136.1|0
1668478500000|2022-11-15 02:15:00|8151.5|8139.5|8154.8|8142.8|8154.8|8142.8|8149.8|8137.8|0
1668478800000|2022-11-15 02:20:00|8153.9|8141.9|8154.8|8142.8|8154.8|8142.8|8151.5|8139.5|0
1668479100000|2022-11-15 02:25:00|8156.4|8144.4|8154.7|8142.7|8156.4|8144.4|8154.7|8142.7|0
1668479400000|2022-11-15 02:30:00|8156.4|8144.4|8154.7|8142.7|8156.4|8144.4|8154.7|8142.7|0
1668479700000|2022-11-15 02:35:00|8156.3|8144.3|8158|8146|8158|8146|8155.5|8143.5|0
1668480000000|2022-11-15 02:40:00|8159.7|8147.7|8158|8146|8159.7|8147.7|8158|8146|0
1668480300000|2022-11-15 02:45:00|8156.4|8144.4|8156.3|8144.3|8158|8146|8154.7|8142.7|0
1668480600000|2022-11-15 02:50:00|8156.4|8144.4|8162.9|8150.9|8162.9|8150.9|8156.3|8144.3|0
1668480900000|2022-11-15 02:55:00|8161.3|8149.3|8164.6|8152.6|8164.6|8152.6|8161.3|8149.3|0
1668481200000|2022-11-15 03:00:00|8165.4|8153.4|8164.6|8152.6|8166.2|8154.2|8164.6|8152.6|0
1668481500000|2022-11-15 03:05:00|8165.4|8153.4|8163|8151|8166.3|8154.3|8163|8151|0
1668481800000|2022-11-15 03:10:00|8164.6|8152.6|8163|8151|8165.5|8153.5|8163|8151|0
1668482100000|2022-11-15 03:15:00|8163.8|8151.8|8164.6|8152.6|8164.7|8152.7|8162.1|8150.1|0
1668482400000|2022-11-15 03:20:00|8164.7|8152.7|8163|8151|8164.7|8152.7|8161.3|8149.3|0
1668482700000|2022-11-15 03:25:00|8163.8|8151.8|8164.6|8152.6|8166.3|8154.3|8163|8151|0
1668483000000|2022-11-15 03:30:00|8163.8|8151.8|8166.3|8154.3|8166.3|8154.3|8162.9|8150.9|0
1668483300000|2022-11-15 03:35:00|8166.2|8154.2|8166.3|8154.3|8166.3|8154.3|8164.6|8152.6|0
1668483600000|2022-11-15 03:40:00|8165.5|8153.5|8164.6|8152.6|8166.3|8154.3|8164.6|8152.6|0
1668483900000|2022-11-15 03:45:00|8166.3|8154.3|8167.9|8155.9|8167.9|8155.9|8166.3|8154.3|0
1668484200000|2022-11-15 03:50:00|8168.8|8156.8|8167.9|8155.9|8169.6|8157.6|8166.3|8154.3|0
1668484500000|2022-11-15 03:55:00|8166.3|8154.3|8166.3|8154.3|8167.9|8155.9|8166.3|8154.3|0
1668484800000|2022-11-15 04:00:00|8165.5|8153.5|8166.3|8154.3|8166.3|8154.3|8164.6|8152.6|0
1668485100000|2022-11-15 04:05:00|8165.5|8153.5|8164.6|8152.6|8166.3|8154.3|8164.6|8152.6|0
1668485400000|2022-11-15 04:10:00|8164.7|8152.7|8163|8151|8164.7|8152.7|8163|8151|0
1668486000000|2022-11-15 04:20:00|8161.4|8149.4|8161.3|8149.3|8161.4|8149.4|8161.3|8149.3|0
1668486300000|2022-11-15 04:25:00|8161.4|8149.4|8159.7|8147.7|8161.4|8149.4|8159.7|8147.7|0
1668486600000|2022-11-15 04:30:00|8161.4|8149.4|8164.6|8152.6|8164.6|8152.6|8159.7|8147.7|0
1668486900000|2022-11-15 04:35:00|8163|8151|8164.6|8152.6|8164.7|8152.7|8163|8151|0
1668487200000|2022-11-15 04:40:00|8166.3|8154.3|8164.6|8152.6|8166.3|8154.3|8164.6|8152.6|0
1668487500000|2022-11-15 04:45:00|8163|8151|8164.6|8152.6|8164.6|8152.6|8163|8151|0
1668487800000|2022-11-15 04:50:00|8163|8151|8164.6|8152.6|8164.6|8152.6|8163|8151|0
1668488100000|2022-11-15 04:55:00|8163|8151|8163|8151|8164.6|8152.6|8162.9|8150.9|0
1668488400000|2022-11-15 05:00:00|8164.6|8152.6|8164.6|8152.6|8166.3|8154.3|8162.9|8150.9|0
1668488700000|2022-11-15 05:05:00|8163.8|8151.8|8168|8156|8168|8156|8163|8151|0
1668489000000|2022-11-15 05:10:00|8169.7|8157.7|8169.6|8157.6|8169.7|8157.7|8168|8156|0
1668489300000|2022-11-15 05:15:00|8168|8156|8169.6|8157.6|8169.6|8157.6|8168|8156|0
1668490200000|2022-11-15 05:30:00|8169.5|8157.5|8167.9|8155.9|8169.6|8157.6|8167.9|8155.9|0
1668490500000|2022-11-15 05:35:00|8169.6|8157.6|8167.8|8155.8|8169.6|8157.6|8166.3|8154.3|0
1668490800000|2022-11-15 05:40:00|8167.9|8155.9|8167.9|8155.9|8167.9|8155.9|8167.8|8155.8|0
1668491100000|2022-11-15 05:45:00|8167.8|8155.8|8167.9|8155.9|8167.9|8155.9|8167.8|8155.8|0
1668491400000|2022-11-15 05:50:00|8166.2|8154.2|8167.9|8155.9|8167.9|8155.9|8166.2|8154.2|0
1668491700000|2022-11-15 05:55:00|8168|8156|8166.3|8154.3|8168|8156|8166.3|8154.3|0
1668492000000|2022-11-15 06:00:00|8166.4|8154.4|8166.4|8154.4|8168.1|8156.1|8166.3|8154.3|0
1668492300000|2022-11-15 06:05:00|8168|8156|8169.7|8157.7|8169.7|8157.7|8168|8156|0
1668492600000|2022-11-15 06:10:00|8168.8|8156.8|8171.3|8159.3|8171.4|8159.4|8168|8156|0
1668492900000|2022-11-15 06:15:00|8169.7|8157.7|8168|8156|8170.5|8158.5|8168|8156|0
1668493500000|2022-11-15 06:25:00|8168.1|8156.1|8169.6|8157.6|8169.7|8157.7|8168|8156|0
1668493800000|2022-11-15 06:30:00|8169.7|8157.7|8171.3|8159.3|8171.3|8159.3|8169.6|8157.6|0
1668494100000|2022-11-15 06:35:00|8169.6|8157.6|8169.6|8157.6|8171.3|8159.3|8169.6|8157.6|0
1668494400000|2022-11-15 06:40:00|8168.8|8156.8|8168|8156|8168.8|8156.8|8168|8156|0
1668494700000|2022-11-15 06:45:00|8167.2|8155.2|8166.6|8154.6|8168|8156|8166.3|8154.3|0
1668495000000|2022-11-15 06:50:00|8166.5|8154.5|8168.7|8156.7|8169.5|8157.5|8166.2|8154.2|0
1668495300000|2022-11-15 06:55:00|8167.9|8155.9|8168.7|8156.7|8169.5|8157.5|8167.8|8155.8|0
1668495600000|2022-11-15 07:00:00|8167.9|8155.9|8173|8168|8174|8169|8164.5|8155.9|17
1668495900000|2022-11-15 07:05:00|8173.5|8168.5|8177|8172|8177.5|8172.5|8173.5|8168.5|23
1668496200000|2022-11-15 07:10:00|8177.5|8172.5|8180|8175|8181.5|8176.5|8177|8172|18
1668496500000|2022-11-15 07:15:00|8179.5|8174.5|8177.5|8172.5|8180|8175|8173.5|8168.5|11
1668496800000|2022-11-15 07:20:00|8177|8172|8184|8179|8184.5|8179.5|8176|8171|23
1668497100000|2022-11-15 07:25:00|8183.5|8178.5|8185|8180|8185.5|8180.5|8181.5|8176.5|121
1668497400000|2022-11-15 07:30:00|8187|8182|8185|8180|8187|8182|8182|8177|12
1668497700000|2022-11-15 07:35:00|8184.5|8179.5|8186|8181|8187.5|8182.5|8181|8176|22
1668498000000|2022-11-15 07:40:00|8185.5|8180.5|8188.5|8183.5|8191|8186|8185|8180|23
1668498300000|2022-11-15 07:45:00|8188|8183|8188|8183|8190.5|8185.5|8184.5|8179.5|10
1668498600000|2022-11-15 07:50:00|8186.5|8181.5|8181.5|8176.5|8189.5|8184.5|8181.5|8176.5|36
1668498900000|2022-11-15 07:55:00|8181|8176|8166.5|8161.5|8181.5|8176.5|8166.5|8161.5|102
1668499200000|2022-11-15 08:00:00|8171.5|8166.5|8166.5|8161.5|8180|8175|8152|8147|739
1668499500000|2022-11-15 08:05:00|8167|8162|8175|8170|8178|8173|8157.5|8152.5|571
1668499800000|2022-11-15 08:10:00|8175.5|8170.5|8173.5|8168.5|8185|8180|8172.5|8167.5|323
1668500100000|2022-11-15 08:15:00|8173|8168|8183.5|8178.5|8184.5|8179.5|8168.5|8163.5|257
1668500400000|2022-11-15 08:20:00|8183|8178|8181|8176|8190.5|8185.5|8181|8176|251
1668500700000|2022-11-15 08:25:00|8180.5|8175.5|8180.5|8175.5|8194|8189|8180|8175|134
1668501000000|2022-11-15 08:30:00|8181|8176|8186.5|8181.5|8188.5|8183.5|8180.5|8175.5|226
1668501300000|2022-11-15 08:35:00|8186|8181|8185.5|8180.5|8187.5|8182.5|8177|8172|687
1668501600000|2022-11-15 08:40:00|8186.7|8181.7|8186.7|8181.7|8189.2|8184.2|8179.7|8174.7|1317
1668501900000|2022-11-15 08:45:00|8186.2|8181.2|8176.2|8171.2|8190.7|8185.7|8173.7|8168.7|238
1668502200000|2022-11-15 08:50:00|8175.7|8170.7|8160.7|8155.7|8175.7|8170.7|8160.7|8155.7|228
1668502500000|2022-11-15 08:55:00|8160.2|8155.2|8154.7|8149.7|8163.7|8158.7|8154.7|8149.7|196
1668502800000|2022-11-15 09:00:00|8154.2|8149.2|8164.2|8159.2|8164.7|8159.7|8154.2|8149.2|187
1668503100000|2022-11-15 09:05:00|8164.7|8159.7|8150.2|8145.2|8165.7|8160.7|8148.7|8143.7|208
1668503400000|2022-11-15 09:10:00|8149.7|8144.7|8150.2|8145.2|8151.2|8146.2|8146.2|8141.2|176
1668503700000|2022-11-15 09:15:00|8150.7|8145.7|8150.2|8145.2|8152.7|8147.7|8146.7|8141.7|1733
1668504000000|2022-11-15 09:20:00|8150.7|8145.7|8144.7|8139.7|8152.2|8147.2|8143.7|8138.7|214
1668504300000|2022-11-15 09:25:00|8144.2|8139.2|8142.7|8137.7|8148.7|8143.7|8140.7|8135.7|605
1668504600000|2022-11-15 09:30:00|8141.7|8136.7|8142.7|8137.7|8146.7|8141.7|8138.7|8133.7|636
1668504900000|2022-11-15 09:35:00|8142.2|8137.2|8136.7|8131.7|8143.2|8138.2|8133.7|8128.7|163
1668505200000|2022-11-15 09:40:00|8136.2|8131.2|8143.2|8138.2|8144.7|8139.7|8133.7|8128.7|660
1668505500000|2022-11-15 09:45:00|8142.7|8137.7|8136.7|8131.7|8144.7|8139.7|8136.2|8131.2|346
1668505800000|2022-11-15 09:50:00|8136.2|8131.2|8141.2|8136.2|8142.2|8137.2|8134.7|8129.7|350
1668506100000|2022-11-15 09:55:00|8140.7|8135.7|8137.2|8132.2|8143.7|8138.7|8136.7|8131.7|107
1668506400000|2022-11-15 10:00:00|8136.2|8131.2|8141.7|8136.7|8143.7|8138.7|8136.2|8131.2|3625
1668506700000|2022-11-15 10:05:00|8141.2|8136.2|8141.2|8136.2|8142.7|8137.7|8135.7|8130.7|564
1668507000000|2022-11-15 10:10:00|8140.7|8135.7|8146.7|8141.7|8147.2|8142.2|8139.7|8134.7|261
1668507300000|2022-11-15 10:15:00|8146.2|8141.2|8144.2|8139.2|8147.7|8142.7|8140.7|8135.7|1895
1668507600000|2022-11-15 10:20:00|8143.7|8138.7|8134.7|8129.7|8147.7|8142.7|8134.7|8129.7|730
1668507900000|2022-11-15 10:25:00|8135.7|8130.7|8138.2|8133.2|8138.2|8133.2|8132.7|8127.7|87
1668508200000|2022-11-15 10:30:00|8137.7|8132.7|8135.7|8130.7|8141.7|8136.7|8135.7|8130.7|113
1668508500000|2022-11-15 10:35:00|8135.2|8130.2|8133.7|8128.7|8136.7|8131.7|8130.7|8125.7|95
1668508800000|2022-11-15 10:40:00|8132.7|8127.7|8133.7|8128.7|8135.7|8130.7|8129.7|8124.7|1592
1668509100000|2022-11-15 10:45:00|8134.2|8129.2|8135.7|8130.7|8137.7|8132.7|8131.7|8126.7|109
1668509400000|2022-11-15 10:50:00|8135.2|8130.2|8137.2|8132.2|8137.7|8132.7|8134.7|8129.7|133
1668509700000|2022-11-15 10:55:00|8136.7|8131.7|8135.7|8130.7|8138.7|8133.7|8134.7|8129.7|798
1668510000000|2022-11-15 11:00:00|8136.2|8131.2|8133.7|8128.7|8138.7|8133.7|8133.2|8128.2|115
1668510300000|2022-11-15 11:05:00|8134.2|8129.2|8131.7|8126.7|8135.2|8130.2|8127.7|8122.7|143
1668510600000|2022-11-15 11:10:00|8131.2|8126.2|8129.2|8124.2|8133.7|8128.7|8128.7|8123.7|495
1668510900000|2022-11-15 11:15:00|8129.7|8124.7|8127.2|8122.2|8130.7|8125.7|8123.7|8118.7|574
1668511200000|2022-11-15 11:20:00|8127.7|8122.7|8131.2|8126.2|8133.7|8128.7|8127.2|8122.2|144
1668511500000|2022-11-15 11:25:00|8130.7|8125.7|8133.7|8128.7|8134.7|8129.7|8128.2|8123.2|308
1668511800000|2022-11-15 11:30:00|8133.2|8128.2|8133.2|8128.2|8137.7|8132.7|8132.7|8127.7|132
1668512100000|2022-11-15 11:35:00|8132.7|8127.7|8127.7|8122.7|8136.7|8131.7|8127.2|8122.2|166
1668512400000|2022-11-15 11:40:00|8127.2|8122.2|8121.2|8116.2|8128.2|8123.2|8120.2|8115.2|86
1668512700000|2022-11-15 11:45:00|8121.7|8116.7|8122.7|8117.7|8123.7|8118.7|8119.7|8114.7|79
1668513000000|2022-11-15 11:50:00|8123.2|8118.2|8120.7|8115.7|8123.7|8118.7|8119.7|8114.7|80
1668513300000|2022-11-15 11:55:00|8119.7|8114.7|8126.2|8121.2|8128.7|8123.7|8119.7|8114.7|752
1668513600000|2022-11-15 12:00:00|8125.7|8120.7|8124.2|8119.2|8126.2|8121.2|8118.7|8113.7|87
1668513900000|2022-11-15 12:05:00|8123.7|8118.7|8124.7|8119.7|8127.2|8122.2|8123.2|8118.2|77
1668514200000|2022-11-15 12:10:00|8125.2|8120.2|8125.7|8120.7|8128.7|8123.7|8124.7|8119.7|150
1668514500000|2022-11-15 12:15:00|8126.2|8121.2|8132.7|8127.7|8132.7|8127.7|8125.7|8120.7|60
1668514800000|2022-11-15 12:20:00|8132.2|8127.2|8135.7|8130.7|8136.7|8131.7|8130.7|8125.7|4302
1668515100000|2022-11-15 12:25:00|8135.2|8130.2|8141.7|8136.7|8142.7|8137.7|8134.7|8129.7|104
1668515400000|2022-11-15 12:30:00|8142.2|8137.2|8141.7|8136.7|8143.2|8138.2|8139.7|8134.7|1507
1668515700000|2022-11-15 12:35:00|8140.7|8135.7|8145.2|8140.2|8146.7|8141.7|8140.7|8135.7|1102
1668516000000|2022-11-15 12:40:00|8145|8140|8147.5|8142.5|8150.5|8145.5|8145|8140|110
1668516300000|2022-11-15 12:45:00|8148|8143|8146.5|8141.5|8150|8145|8146.5|8141.5|232
1668516600000|2022-11-15 12:50:00|8147|8142|8148|8143|8149.5|8144.5|8144|8139|226
1668516900000|2022-11-15 12:55:00|8147.5|8142.5|8147.5|8142.5|8148|8143|8144|8139|82
1668517200000|2022-11-15 13:00:00|8148|8143|8149.5|8144.5|8149.5|8144.5|8144.5|8139.5|467
1668517500000|2022-11-15 13:05:00|8149|8144|8157.5|8152.5|8157.5|8152.5|8148.5|8143.5|145
1668517800000|2022-11-15 13:10:00|8156.5|8151.5|8153.5|8148.5|8160.5|8155.5|8153.5|8148.5|66
1668518100000|2022-11-15 13:15:00|8154|8149|8156.5|8151.5|8158.5|8153.5|8153.5|8148.5|60
1668518400000|2022-11-15 13:20:00|8155.5|8150.5|8158.5|8153.5|8159.5|8154.5|8153.5|8148.5|149
1668518700000|2022-11-15 13:25:00|8159.5|8154.5|8161|8156|8165|8160|8159|8154|92
1668519000000|2022-11-15 13:30:00|8156.5|8151.5|8192.5|8187.5|8195|8190|8156|8151|441
1668519300000|2022-11-15 13:35:00|8192|8187|8181|8176|8192|8187|8180|8175|103
1668519600000|2022-11-15 13:40:00|8181.5|8176.5|8174|8169|8183|8178|8170.5|8165.5|91
1668519900000|2022-11-15 13:45:00|8174.5|8169.5|8178|8173|8178.5|8173.5|8170|8165|108
1668520200000|2022-11-15 13:50:00|8178.5|8173.5|8175|8170|8179|8174|8165.5|8160.5|455
1668520500000|2022-11-15 13:55:00|8174.5|8169.5|8180|8175|8181|8176|8172.5|8167.5|201
1668520800000|2022-11-15 14:00:00|8179.5|8174.5|8171.5|8166.5|8182.5|8177.5|8168|8163|108
1668521100000|2022-11-15 14:05:00|8171|8166|8173.5|8168.5|8175.5|8170.5|8168|8163|202
1668521400000|2022-11-15 14:10:00|8174|8169|8168|8163|8177.5|8172.5|8165|8160|140
1668521700000|2022-11-15 14:15:00|8167.5|8162.5|8171|8166|8173.5|8168.5|8165.5|8160.5|178
1668522000000|2022-11-15 14:20:00|8171.5|8166.5|8171|8166|8175|8170|8164.5|8159.5|543
1668522300000|2022-11-15 14:25:00|8170.5|8165.5|8171|8166|8172|8167|8168.5|8163.5|141
1668522600000|2022-11-15 14:30:00|8170.5|8165.5|8169.5|8164.5|8174.5|8169.5|8166.5|8161.5|201
1668522900000|2022-11-15 14:35:00|8171|8166|8171.5|8166.5|8176.5|8171.5|8169.5|8164.5|300
1668523200000|2022-11-15 14:40:00|8172|8167|8174.5|8169.5|8175.5|8170.5|8167.5|8162.5|98
1668523500000|2022-11-15 14:45:00|8174|8169|8162.5|8157.5|8174|8169|8161.5|8156.5|181
1668523800000|2022-11-15 14:50:00|8163|8158|8167.5|8162.5|8172|8167|8162|8157|276
1668524100000|2022-11-15 14:55:00|8168|8163|8174.5|8169.5|8177|8172|8168|8163|377
1668524400000|2022-11-15 15:00:00|8175|8170|8176.5|8171.5|8182.5|8177.5|8173.5|8168.5|261
1668524700000|2022-11-15 15:05:00|8175.5|8170.5|8178.5|8173.5|8182|8177|8171.5|8166.5|235
1668525000000|2022-11-15 15:10:00|8178.3|8173.3|8178.3|8173.3|8179.3|8174.3|8174.3|8169.3|183
1668525300000|2022-11-15 15:15:00|8177.8|8172.8|8171.3|8166.3|8180.8|8175.8|8170.3|8165.3|854
1668525600000|2022-11-15 15:20:00|8171.8|8166.8|8180.8|8175.8|8182.3|8177.3|8170.8|8165.8|337
1668525900000|2022-11-15 15:25:00|8180.3|8175.3|8187.3|8182.3|8187.3|8182.3|8178.8|8173.8|1682
1668526200000|2022-11-15 15:30:00|8186.8|8181.8|8187.3|8182.3|8187.8|8182.8|8183.8|8178.8|183
1668526500000|2022-11-15 15:35:00|8187.8|8182.8|8181.3|8176.3|8188.3|8183.3|8179.3|8174.3|218
1668526800000|2022-11-15 15:40:00|8180.8|8175.8|8181.3|8176.3|8185.3|8180.3|8178.3|8173.3|328
1668527100000|2022-11-15 15:45:00|8180.8|8175.8|8176.3|8171.3|8184.3|8179.3|8174.3|8169.3|198
1668527400000|2022-11-15 15:50:00|8175.3|8170.3|8173.8|8168.8|8176.3|8171.3|8167.3|8162.3|262
1668527700000|2022-11-15 15:55:00|8174.3|8169.3|8171.3|8166.3|8178.3|8173.3|8169.3|8164.3|221
1668528000000|2022-11-15 16:00:00|8170.8|8165.8|8172.8|8167.8|8174.3|8169.3|8168.3|8163.3|328
1668528300000|2022-11-15 16:05:00|8173.3|8168.3|8170.3|8165.3|8174.3|8169.3|8169.8|8164.8|376
1668528600000|2022-11-15 16:10:00|8169.8|8164.8|8176.8|8171.8|8177.3|8172.3|8169.3|8164.3|270
1668528900000|2022-11-15 16:15:00|8176.3|8171.3|8176.3|8171.3|8180.3|8175.3|8174.3|8169.3|266
1668529200000|2022-11-15 16:20:00|8176.8|8171.8|8181.3|8176.3|8185.3|8180.3|8176.8|8171.8|252
1668529500000|2022-11-15 16:25:00|8181.8|8176.8|8176.8|8171.8|8183.8|8178.8|8175.3|8170.3|433
1668529800000|2022-11-15 16:30:00|8176.4|8169.4|8189.4|8183.4|8193.4|8187.4|8176.4|8169.4|362
1668530100000|2022-11-15 16:35:00|8191.4|8185.4|8200.4|8193.4|8200.4|8194.4|8187.4|8181.4|135
1668530400000|2022-11-15 16:40:00|8199.4|8194.4|8203.4|8197.4|8211.4|8204.4|8199.4|8194.4|161
1668530700000|2022-11-15 16:45:00|8204.4|8196.4|8205.4|8198.4|8207.4|8201.4|8202.4|8195.4|33
1668531000000|2022-11-15 16:50:00|8204.4|8199.4|8205.4|8199.4|8206.4|8200.4|8202.4|8196.4|61
1668531300000|2022-11-15 16:55:00|8204.4|8198.4|8203.4|8196.4|8205.4|8199.4|8202.4|8196.4|24
1668531600000|2022-11-15 17:00:00|8202.4|8197.4|8197.4|8191.4|8203.4|8197.4|8194.4|8188.4|27
1668531900000|2022-11-15 17:05:00|8198.4|8192.4|8198.4|8191.4|8201.4|8195.4|8196.4|8190.4|24
1668532200000|2022-11-15 17:10:00|8199.4|8192.4|8200.4|8193.4|8201.4|8195.4|8198.4|8191.4|14
1668532500000|2022-11-15 17:15:00|8199.4|8192.4|8198.4|8191.4|8200.4|8194.4|8198.4|8191.4|10
1668532800000|2022-11-15 17:20:00|8197.4|8192.4|8195.4|8189.4|8198.4|8192.4|8194.4|8188.4|10
1668533100000|2022-11-15 17:25:00|8194.4|8188.4|8193.4|8186.4|8195.4|8188.4|8192.4|8186.4|21
1668533400000|2022-11-15 17:30:00|8192.4|8187.4|8196.4|8189.4|8197.4|8191.4|8190.4|8184.4|21
1668533700000|2022-11-15 17:35:00|8195.4|8188.4|8195.4|8188.4|8196.4|8190.4|8193.4|8187.4|7
1668534000000|2022-11-15 17:40:00|8194.4|8189.4|8191.4|8184.4|8195.4|8189.4|8190.4|8184.4|16
1668534300000|2022-11-15 17:45:00|8190.4|8185.4|8194.4|8187.4|8194.4|8187.4|8187.4|8181.4|21
1668534600000|2022-11-15 17:50:00|8193.4|8186.4|8192.4|8186.4|8195.4|8189.4|8192.4|8186.4|9
1668534900000|2022-11-15 17:55:00|8193.4|8185.4|8191.4|8184.4|8193.4|8186.4|8190.4|8183.4|12
1668535200000|2022-11-15 18:00:00|8196.4|8188.4|8192.4|8185.4|8198.4|8190.4|8191.4|8185.4|29
1668535500000|2022-11-15 18:05:00|8193.4|8186.4|8191.4|8184.4|8195.4|8188.4|8191.4|8184.4|10
1668535800000|2022-11-15 18:10:00|8193.4|8185.4|8192.4|8184.4|8194.4|8186.4|8189.4|8182.4|302
1668536100000|2022-11-15 18:15:00|8191.4|8183.4|8179.4|8171.4|8191.4|8183.4|8178.4|8170.4|16
1668536400000|2022-11-15 18:20:00|8178.4|8170.4|8162.4|8154.4|8178.4|8171.4|8149.4|8142.4|60
1668536700000|2022-11-15 18:25:00|8163.4|8155.4|8138.4|8129.4|8168.4|8161.4|8132.4|8125.4|70
1668537000000|2022-11-15 18:30:00|8137.4|8128.4|8129.4|8123.4|8148.4|8140.4|8129.4|8121.4|36
1668537300000|2022-11-15 18:35:00|8131.4|8122.4|8100.4|8093.4|8133.4|8126.4|8096.4|8088.4|227
1668537600000|2022-11-15 18:40:00|8103.4|8094.4|8117.4|8109.4|8126.4|8118.4|8092.4|8083.4|42
1668537900000|2022-11-15 18:45:00|8116.4|8102.4|8103.4|8095.4|8125.4|8115.4|8102.4|8093.4|68
1668538200000|2022-11-15 18:50:00|8104.4|8096.4|8113.4|8106.4|8122.4|8114.4|8104.4|8096.4|43
1668538500000|2022-11-15 18:55:00|8112.4|8107.4|8115.3|8103.3|8121.4|8112.4|8106.4|8097.4|74
1668538800000|2022-11-15 19:00:00|8117|8105|8091.1|8079.1|8123.6|8111.6|8091.1|8079.1|0
1668539100000|2022-11-15 19:05:00|8091.9|8079.9|8111.3|8099.3|8112.1|8100.1|8091.9|8079.9|0
1668539400000|2022-11-15 19:10:00|8112.1|8100.1|8138.6|8126.6|8156.8|8144.8|8110.4|8098.4|0
1668539700000|2022-11-15 19:15:00|8139.4|8127.4|8133.9|8121.9|8140.5|8128.5|8128.6|8116.6|0
1668540000000|2022-11-15 19:20:00|8134.7|8122.7|8160.2|8148.2|8166|8154|8133.8|8121.8|0
1668540300000|2022-11-15 19:25:00|8158.6|8146.6|8157.6|8145.6|8161.9|8149.9|8145.1|8133.1|0
1668540600000|2022-11-15 19:30:00|8158.5|8146.5|8150|8138|8159.3|8147.3|8150|8138|0
1668540900000|2022-11-15 19:35:00|8150.1|8138.1|8150.1|8138.1|8156.1|8144.1|8143.4|8131.4|0
1668541200000|2022-11-15 19:40:00|8151.8|8139.8|8150.1|8138.1|8156.8|8144.8|8148.4|8136.4|0
1668541500000|2022-11-15 19:45:00|8149.3|8137.3|8143.4|8131.4|8155.2|8143.2|8141.7|8129.7|0
1668541800000|2022-11-15 19:50:00|8143.5|8131.5|8145.2|8133.2|8148.5|8136.5|8138.5|8126.5|0
1668542100000|2022-11-15 19:55:00|8146|8134|8157.4|8145.4|8165.8|8153.8|8143.5|8131.5|0
1668542400000|2022-11-15 20:00:00|8159|8147|8160.9|8148.9|8165.8|8153.8|8157.3|8145.3|0
1668542700000|2022-11-15 20:05:00|8160.8|8148.8|8152.5|8140.5|8160.8|8148.8|8150.7|8138.7|0
1668543000000|2022-11-15 20:10:00|8154.1|8142.1|8154.1|8142.1|8155.9|8143.9|8149|8137|0
1668543300000|2022-11-15 20:15:00|8155.7|8143.7|8160.8|8148.8|8162.5|8150.5|8154.1|8142.1|0
1668543600000|2022-11-15 20:20:00|8160|8148|8160.8|8148.8|8164.2|8152.2|8155.8|8143.8|0
1668543900000|2022-11-15 20:25:00|8160.9|8148.9|8155.8|8143.8|8162.5|8150.5|8154.1|8142.1|0
1668544200000|2022-11-15 20:30:00|8156.6|8144.6|8144|8132|8156.6|8144.6|8140.8|8128.8|0
1668544500000|2022-11-15 20:35:00|8145.6|8133.6|8153.3|8141.3|8155.8|8143.8|8144|8132|0
1668544800000|2022-11-15 20:40:00|8152.5|8140.5|8151.8|8139.8|8155.9|8143.9|8149.1|8137.1|0
1668545100000|2022-11-15 20:45:00|8152.6|8140.6|8140.9|8128.9|8152.6|8140.6|8140.9|8128.9|0
1668545400000|2022-11-15 20:50:00|8141.7|8129.7|8135.8|8123.8|8141.7|8129.7|8132.3|8120.3|0
1668545700000|2022-11-15 20:55:00|8135.7|8123.7|8146.9|8134.9|8146.9|8134.9|8130.8|8118.8|0
1668546000000|2022-11-15 21:00:00|8144.4|8132.4|8149.1|8137.1|8152|8140|8143.3|8131.3|0
1668546300000|2022-11-15 21:05:00|8148.8|8136.8|8147.1|8135.1|8150.5|8138.5|8146.8|8134.8|0
1668546600000|2022-11-15 21:10:00|8146.9|8134.9|8139.4|8127.4|8146.9|8134.9|8134.2|8122.2|0
1668546900000|2022-11-15 21:15:00|8140.1|8128.1|8142.9|8130.9|8143.9|8131.9|8139.1|8127.1|0
1668547200000|2022-11-15 21:20:00|8142.7|8130.7|8140.1|8128.1|8143.6|8131.6|8138.4|8126.4|0
1668547500000|2022-11-15 21:25:00|8140.2|8128.2|8137.7|8125.7|8141.2|8129.2|8137.4|8125.4|0
1668547800000|2022-11-15 21:30:00|8137.9|8125.9|8137.7|8125.7|8138.4|8126.4|8137|8125|0
1668548100000|2022-11-15 21:35:00|8137.4|8125.4|8135.7|8123.7|8137.7|8125.7|8135.2|8123.2|0
1668548400000|2022-11-15 21:40:00|8135.2|8123.2|8133.2|8121.2|8135.7|8123.7|8133.2|8121.2|0
1668548700000|2022-11-15 21:45:00|8132.8|8120.8|8133.3|8121.3|8134.5|8122.5|8131.8|8119.8|0
1668549000000|2022-11-15 21:50:00|8133.2|8121.2|8136|8124|8136.4|8124.4|8133|8121|0
1668549300000|2022-11-15 21:55:00|8136.2|8124.2|8137|8125|8137.4|8125.4|8134.9|8122.9|0
1668549600000|2022-11-15 22:00:00|8137.1|8125.1|8136.5|8124.5|8138.2|8126.2|8136|8124|0
1668549900000|2022-11-15 22:05:00|8136.9|8124.9|8135.9|8123.9|8137|8125|8135.9|8123.9|0
1668550200000|2022-11-15 22:10:00|8136.5|8124.5|8135.4|8123.4|8136.5|8124.5|8135.2|8123.2|0
1668550500000|2022-11-15 22:15:00|8135.5|8123.5|8135.4|8123.4|8135.7|8123.7|8135.2|8123.2|0
1668550800000|2022-11-15 22:20:00|8135.5|8123.5|8136|8124|8136.9|8124.9|8135.4|8123.4|0
1668551100000|2022-11-15 22:25:00|8135.9|8123.9|8135.7|8123.7|8136|8124|8135.7|8123.7|0
1668551400000|2022-11-15 22:30:00|8135.4|8123.4|8135.7|8123.7|8135.7|8123.7|8134.7|8122.7|0
1668551700000|2022-11-15 22:35:00|8135.4|8123.4|8135.4|8123.4|8135.4|8123.4|8135.4|8123.4|0
1668552000000|2022-11-15 22:40:00|8135.2|8123.2|8134.9|8122.9|8135.5|8123.5|8134.7|8122.7|0
1668552300000|2022-11-15 22:45:00|8134.5|8122.5|8135|8123|8135|8123|8134.5|8122.5|0
1668552600000|2022-11-15 22:50:00|8134.9|8122.9|8135.4|8123.4|8135.7|8123.7|8134.9|8122.9|0
1668552900000|2022-11-15 22:55:00|8135.2|8123.2|8134.7|8122.7|8135.4|8123.4|8134.4|8122.4|0
1668553200000|2022-11-15 23:00:00|8134.6|8122.6|8124.1|8112.1|8134.6|8122.6|8121.8|8109.8|0
1668553500000|2022-11-15 23:05:00|8124.3|8112.3|8125.9|8113.9|8127|8115|8123.4|8111.4|0
1668553800000|2022-11-15 23:10:00|8126|8114|8130.8|8118.8|8132.2|8120.2|8126|8114|0
1668554100000|2022-11-15 23:15:00|8131.2|8119.2|8132.8|8120.8|8133.8|8121.8|8130.1|8118.1|0
1668554400000|2022-11-15 23:20:00|8132.5|8120.5|8131.3|8119.3|8134.2|8122.2|8129.5|8117.5|0
1668554700000|2022-11-15 23:25:00|8131.5|8119.5|8129.3|8117.3|8131.7|8119.7|8129.3|8117.3|0
1668555000000|2022-11-15 23:30:00|8129.6|8117.6|8131.3|8119.3|8131.5|8119.5|8128.6|8116.6|0
1668555300000|2022-11-15 23:35:00|8131.2|8119.2|8131.5|8119.5|8132.2|8120.2|8130.3|8118.3|0
1668555600000|2022-11-15 23:40:00|8131.2|8119.2|8133|8121|8133.8|8121.8|8131.2|8119.2|0
1668555900000|2022-11-15 23:45:00|8133.2|8121.2|8137|8125|8138|8126|8130.8|8118.8|0
1668556200000|2022-11-15 23:50:00|8137.2|8125.2|8137|8125|8137.7|8125.7|8133.8|8121.8|0
1668556500000|2022-11-15 23:55:00|8136.9|8124.9|8138|8126|8138.7|8126.7|8136|8124|0
1668556800000|2022-11-16 00:00:00|8137.9|8125.9|8134.5|8122.5|8139|8127|8133.5|8121.5|0
1668557100000|2022-11-16 00:05:00|8134.2|8122.2|8131.2|8119.2|8134.5|8122.5|8130.8|8118.8|0
1668557400000|2022-11-16 00:10:00|8131.1|8119.1|8129.9|8117.9|8132|8120|8129.6|8117.6|0
1668557700000|2022-11-16 00:15:00|8128.9|8116.9|8121.9|8109.9|8129.3|8117.3|8121.9|8109.9|0
1668558000000|2022-11-16 00:20:00|8122|8110|8110.4|8098.4|8122|8110|8108.8|8096.8|0
1668558300000|2022-11-16 00:25:00|8108.8|8096.8|8108.8|8096.8|8115.3|8103.3|8108.7|8096.7|0
1668558600000|2022-11-16 00:30:00|8108.7|8096.7|8105.5|8093.5|8108.8|8096.8|8103.8|8091.8|0
1668558900000|2022-11-16 00:35:00|8107.1|8095.1|8113.8|8101.8|8113.8|8101.8|8105.4|8093.4|0
1668559200000|2022-11-16 00:40:00|8113.7|8101.7|8110.5|8098.5|8113.8|8101.8|8110.4|8098.4|0
1668559500000|2022-11-16 00:45:00|8110.4|8098.4|8110.4|8098.4|8115.5|8103.5|8108.8|8096.8|0
1668559800000|2022-11-16 00:50:00|8110.5|8098.5|8107.1|8095.1|8112.1|8100.1|8104.6|8092.6|0
1668560100000|2022-11-16 00:55:00|8105.4|8093.4|8103.8|8091.8|8107.1|8095.1|8103.8|8091.8|0
1668560400000|2022-11-16 01:00:00|8105.4|8093.4|8108.7|8096.7|8108.7|8096.7|8105.4|8093.4|0
1668560700000|2022-11-16 01:05:00|8108.8|8096.8|8108.7|8096.7|8108.8|8096.8|8107|8095|0
1668561000000|2022-11-16 01:10:00|8107.1|8095.1|8107.1|8095.1|8108.7|8096.7|8105.5|8093.5|0
1668561300000|2022-11-16 01:15:00|8105.5|8093.5|8106.3|8094.3|8108.8|8096.8|8103.8|8091.8|0
1668561600000|2022-11-16 01:20:00|8107.1|8095.1|8107.2|8095.2|8108.8|8096.8|8103.7|8091.7|0
1668561900000|2022-11-16 01:25:00|8108.8|8096.8|8107.1|8095.1|8108.8|8096.8|8105.5|8093.5|0
1668562200000|2022-11-16 01:30:00|8108.8|8096.8|8112.1|8100.1|8112.1|8100.1|8102.1|8090.1|0
1668562500000|2022-11-16 01:35:00|8112|8100|8113.8|8101.8|8115.5|8103.5|8108.8|8096.8|0
1668562800000|2022-11-16 01:40:00|8114.6|8102.6|8110.5|8098.5|8115.5|8103.5|8108.8|8096.8|0
1668563100000|2022-11-16 01:45:00|8108.8|8096.8|8105.5|8093.5|8110.5|8098.5|8105.5|8093.5|0
1668563400000|2022-11-16 01:50:00|8106.3|8094.3|8104.7|8092.7|8108.8|8096.8|8103.9|8091.9|0
1668563700000|2022-11-16 01:55:00|8103.9|8091.9|8115.5|8103.5|8115.5|8103.5|8103.9|8091.9|0
1668564000000|2022-11-16 02:00:00|8114.6|8102.6|8120.4|8108.4|8125.4|8113.4|8113|8101|0
1668564300000|2022-11-16 02:05:00|8122.1|8110.1|8122|8110|8123.7|8111.7|8117.1|8105.1|0
1668564600000|2022-11-16 02:10:00|8122.1|8110.1|8125.4|8113.4|8125.4|8113.4|8122|8110|0
1668564900000|2022-11-16 02:15:00|8127.1|8115.1|8127|8115|8128.7|8116.7|8123.7|8111.7|0
1668565200000|2022-11-16 02:20:00|8125.4|8113.4|8130.3|8118.3|8130.4|8118.4|8125.4|8113.4|0
1668565500000|2022-11-16 02:25:00|8130.4|8118.4|8130.4|8118.4|8132|8120|8128.7|8116.7|0
1668565800000|2022-11-16 02:30:00|8130.3|8118.3|8130.4|8118.4|8132.1|8120.1|8128.7|8116.7|0
1668566100000|2022-11-16 02:35:00|8128.8|8116.8|8130.5|8118.5|8133.8|8121.8|8127.1|8115.1|0
1668566400000|2022-11-16 02:40:00|8131.3|8119.3|8132.1|8120.1|8133.8|8121.8|8128.8|8116.8|0
1668566700000|2022-11-16 02:45:00|8132.2|8120.2|8130.4|8118.4|8132.2|8120.2|8128.8|8116.8|0
1668567000000|2022-11-16 02:50:00|8128.8|8116.8|8130.4|8118.4|8130.4|8118.4|8127.1|8115.1|0
1668567300000|2022-11-16 02:55:00|8132|8120|8128.8|8116.8|8133.8|8121.8|8128.8|8116.8|0
1668567600000|2022-11-16 03:00:00|8130.5|8118.5|8127.2|8115.2|8130.5|8118.5|8126.3|8114.3|0
1668567900000|2022-11-16 03:05:00|8127.1|8115.1|8125.5|8113.5|8127.2|8115.2|8123.8|8111.8|0
1668568200000|2022-11-16 03:10:00|8126.3|8114.3|8127.1|8115.1|8129.6|8117.6|8125.4|8113.4|0
1668568500000|2022-11-16 03:15:00|8125.4|8113.4|8125.4|8113.4|8127.1|8115.1|8123.8|8111.8|0
1668568800000|2022-11-16 03:20:00|8123.8|8111.8|8122.2|8110.2|8123.8|8111.8|8122.1|8110.1|0
1668569100000|2022-11-16 03:25:00|8122.1|8110.1|8127.1|8115.1|8127.1|8115.1|8122.1|8110.1|0
1668569400000|2022-11-16 03:30:00|8127|8115|8127.1|8115.1|8127.1|8115.1|8123.8|8111.8|0
1668569700000|2022-11-16 03:35:00|8128.7|8116.7|8132.1|8120.1|8132.1|8120.1|8127.1|8115.1|0
1668570000000|2022-11-16 03:40:00|8133.7|8121.7|8133.7|8121.7|8133.7|8121.7|8132.1|8120.1|0
1668570300000|2022-11-16 03:45:00|8133.8|8121.8|8132.1|8120.1|8137.1|8125.1|8132.1|8120.1|0
1668570600000|2022-11-16 03:50:00|8133.7|8121.7|8130.5|8118.5|8135.4|8123.4|8128.8|8116.8|0
1668570900000|2022-11-16 03:55:00|8128.9|8116.9|8130.4|8118.4|8130.5|8118.5|8127.2|8115.2|0
1668571200000|2022-11-16 04:00:00|8128.8|8116.8|8128.7|8116.7|8130.4|8118.4|8127.1|8115.1|0
1668571500000|2022-11-16 04:05:00|8127.9|8115.9|8127.1|8115.1|8130.4|8118.4|8126.3|8114.3|0
1668571800000|2022-11-16 04:10:00|8125.4|8113.4|8120.4|8108.4|8125.4|8113.4|8118.7|8106.7|0
1668572100000|2022-11-16 04:15:00|8118.8|8106.8|8122.1|8110.1|8123.7|8111.7|8118.8|8106.8|0
1668572400000|2022-11-16 04:20:00|8123.7|8111.7|8120.4|8108.4|8123.7|8111.7|8120.4|8108.4|0
1668572700000|2022-11-16 04:25:00|8120.5|8108.5|8123.7|8111.7|8123.7|8111.7|8120.4|8108.4|0
1668573000000|2022-11-16 04:30:00|8122.9|8110.9|8120.4|8108.4|8123.7|8111.7|8120.4|8108.4|0
1668573300000|2022-11-16 04:35:00|8121.2|8109.2|8123.7|8111.7|8123.7|8111.7|8120.4|8108.4|0
1668573600000|2022-11-16 04:40:00|8125.3|8113.3|8123.7|8111.7|8126.9|8114.9|8123.6|8111.6|0
1668573900000|2022-11-16 04:45:00|8122.1|8110.1|8122.1|8110.1|8125.4|8113.4|8122|8110|0
1668574200000|2022-11-16 04:50:00|8123.7|8111.7|8122.1|8110.1|8123.7|8111.7|8122.1|8110.1|0
1668574500000|2022-11-16 04:55:00|8122|8110|8120.4|8108.4|8122.1|8110.1|8118.7|8106.7|0
1668574800000|2022-11-16 05:00:00|8122|8110|8116.2|8104.2|8122|8110|8116.2|8104.2|0
1668575100000|2022-11-16 05:05:00|8116.3|8104.3|8132|8120|8135.3|8123.3|8115.4|8103.4|0
1668575400000|2022-11-16 05:10:00|8133.6|8121.6|8145.1|8133.1|8146.8|8134.8|8133.6|8121.6|0
1668575700000|2022-11-16 05:15:00|8146.8|8134.8|8151.8|8139.8|8153.5|8141.5|8145.1|8133.1|0
1668576000000|2022-11-16 05:20:00|8150.1|8138.1|8150.2|8138.2|8155.1|8143.1|8148.5|8136.5|0
1668576300000|2022-11-16 05:25:00|8151.8|8139.8|8155|8143|8156.7|8144.7|8150.1|8138.1|0
1668576600000|2022-11-16 05:30:00|8155.1|8143.1|8151.8|8139.8|8155.1|8143.1|8151.8|8139.8|0
1668576900000|2022-11-16 05:35:00|8150.9|8138.9|8150.1|8138.1|8151.8|8139.8|8148.5|8136.5|0
1668577200000|2022-11-16 05:40:00|8149.3|8137.3|8151.7|8139.7|8151.8|8139.8|8148.4|8136.4|0
1668577500000|2022-11-16 05:45:00|8150.9|8138.9|8158.3|8146.3|8158.3|8146.3|8150|8138|0
1668577800000|2022-11-16 05:50:00|8156.7|8144.7|8168.2|8156.2|8169.8|8157.8|8155|8143|0
1668578100000|2022-11-16 05:55:00|8168.1|8156.1|8178|8166|8179.7|8167.7|8166.4|8154.4|0
1668578400000|2022-11-16 06:00:00|8177.1|8165.1|8169.8|8157.8|8183|8171|8169.8|8157.8|0
1668578700000|2022-11-16 06:05:00|8168.2|8156.2|8168.1|8156.1|8169.8|8157.8|8164.9|8152.9|0
1668579000000|2022-11-16 06:10:00|8167.3|8155.3|8164.7|8152.7|8167.3|8155.3|8163.1|8151.1|0
1668579300000|2022-11-16 06:15:00|8164.8|8152.8|8166.4|8154.4|8166.4|8154.4|8164.7|8152.7|0
1668579600000|2022-11-16 06:20:00|8164.8|8152.8|8166.4|8154.4|8166.4|8154.4|8164.7|8152.7|0
1668579900000|2022-11-16 06:25:00|8168|8156|8174.7|8162.7|8176.4|8164.4|8167.2|8155.2|0
1668580200000|2022-11-16 06:30:00|8176.3|8164.3|8174.7|8162.7|8178|8166|8173.1|8161.1|0
1668580500000|2022-11-16 06:35:00|8173.1|8161.1|8166.5|8154.5|8173.1|8161.1|8166.5|8154.5|0
1668580800000|2022-11-16 06:40:00|8168.1|8156.1|8178|8166|8178|8166|8168.1|8156.1|0
1668581100000|2022-11-16 06:45:00|8177.2|8165.2|8170.6|8158.6|8179.7|8167.7|8169.8|8157.8|0
1668581400000|2022-11-16 06:50:00|8169.8|8157.8|8169.9|8157.9|8171.5|8159.5|8168.2|8156.2|0
1668581700000|2022-11-16 06:55:00|8171.5|8159.5|8177.2|8165.2|8180.5|8168.5|8169.9|8157.9|0
1668582000000|2022-11-16 07:00:00|8180.5|8168.5|8182.9|8177.9|8183.7|8177.9|8164.4|8159.4|123
1668582300000|2022-11-16 07:05:00|8184.9|8179.9|8177.9|8172.9|8184.9|8179.9|8175.9|8170.9|15
1668582600000|2022-11-16 07:10:00|8178.9|8173.9|8180.4|8175.4|8185.4|8180.4|8177.4|8172.4|9
1668582900000|2022-11-16 07:15:00|8180.9|8175.9|8184.4|8179.4|8184.9|8179.9|8177.4|8172.4|9
1668583200000|2022-11-16 07:20:00|8185.4|8180.4|8184.9|8179.9|8185.4|8180.4|8182.4|8177.4|5
1668583500000|2022-11-16 07:25:00|8185.4|8180.4|8184.9|8179.9|8189.9|8184.9|8183.9|8178.9|27
1668583800000|2022-11-16 07:30:00|8184.4|8179.4|8184.9|8179.9|8184.9|8179.9|8175.9|8170.9|51
1668584100000|2022-11-16 07:35:00|8184.4|8179.4|8188.9|8183.9|8188.9|8183.9|8183.4|8178.4|27
1668584400000|2022-11-16 07:40:00|8188.4|8183.4|8188.9|8183.9|8190.4|8185.4|8187.4|8182.4|61
1668584700000|2022-11-16 07:45:00|8189.4|8184.4|8187.4|8182.4|8190.4|8185.4|8183.4|8178.4|20
1668585000000|2022-11-16 07:50:00|8186.9|8181.9|8190.4|8185.4|8190.4|8185.4|8186.9|8181.9|12
1668585300000|2022-11-16 07:55:00|8190.9|8185.9|8182.4|8177.4|8195.4|8190.4|8172.9|8167.9|350
1668585600000|2022-11-16 08:00:00|8181.9|8176.9|8166.4|8161.4|8197.9|8192.9|8165.4|8160.4|975
1668585900000|2022-11-16 08:05:00|8168.4|8163.4|8176.4|8171.4|8180.4|8175.4|8167.4|8162.4|274
1668586200000|2022-11-16 08:10:00|8176.9|8171.9|8168.4|8163.4|8182.9|8177.9|8161.4|8156.4|260
1668586500000|2022-11-16 08:15:00|8169.4|8164.4|8166.4|8161.4|8173.4|8168.4|8158.4|8153.4|379
1668586800000|2022-11-16 08:20:00|8165.9|8160.9|8150.9|8145.9|8165.9|8160.9|8149.4|8144.4|205
1668587100000|2022-11-16 08:25:00|8150.4|8145.4|8157.4|8152.4|8162.9|8157.9|8149.4|8144.4|385
1668587400000|2022-11-16 08:30:00|8157.9|8152.9|8158.4|8153.4|8162.4|8157.4|8155.9|8150.9|704
1668587700000|2022-11-16 08:35:00|8157.9|8152.9|8149.4|8144.4|8158.4|8153.4|8148.4|8143.4|229
1668588000000|2022-11-16 08:40:00|8149|8144|8152.5|8147.5|8156|8151|8145|8140|415
1668588300000|2022-11-16 08:45:00|8153.5|8148.5|8154|8149|8157|8152|8151.5|8146.5|111
1668588600000|2022-11-16 08:50:00|8153.5|8148.5|8143|8138|8155|8150|8141.5|8136.5|140
1668588900000|2022-11-16 08:55:00|8142.5|8137.5|8143.5|8138.5|8144|8139|8139|8134|928
1668589200000|2022-11-16 09:00:00|8144|8139|8147.5|8142.5|8151.5|8146.5|8144|8139|259
1668589500000|2022-11-16 09:05:00|8147|8142|8133|8128|8148|8143|8130.5|8125.5|124
1668589800000|2022-11-16 09:10:00|8132.5|8127.5|8132|8127|8134.5|8129.5|8125.5|8120.5|178
1668590100000|2022-11-16 09:15:00|8132.5|8127.5|8143|8138|8144|8139|8132|8127|162
1668590400000|2022-11-16 09:20:00|8142.5|8137.5|8143|8138|8146.5|8141.5|8138.5|8133.5|448
1668590700000|2022-11-16 09:25:00|8142.5|8137.5|8130|8125|8143.5|8138.5|8129|8124|128
1668591000000|2022-11-16 09:30:00|8129.5|8124.5|8127|8122|8131.5|8126.5|8122.5|8117.5|171
1668591300000|2022-11-16 09:35:00|8126.5|8121.5|8125.5|8120.5|8128.5|8123.5|8122.5|8117.5|513
1668591600000|2022-11-16 09:40:00|8126.5|8121.5|8118.5|8113.5|8132|8127|8117.5|8112.5|265
1668591900000|2022-11-16 09:45:00|8119.5|8114.5|8122.5|8117.5|8124|8119|8116.5|8111.5|95
1668592200000|2022-11-16 09:50:00|8123|8118|8113.5|8108.5|8124|8119|8109|8104|109
1668592500000|2022-11-16 09:55:00|8114.5|8109.5|8108.5|8103.5|8118.5|8113.5|8108.5|8103.5|149
1668592800000|2022-11-16 10:00:00|8109.5|8104.5|8113.5|8108.5|8114|8109|8109|8104|190
1668593100000|2022-11-16 10:05:00|8114|8109|8117.5|8112.5|8119.5|8114.5|8113.5|8108.5|326
1668593400000|2022-11-16 10:10:00|8118|8113|8126|8121|8127|8122|8118|8113|523
1668593700000|2022-11-16 10:15:00|8125.5|8120.5|8127.5|8122.5|8129|8124|8121.5|8116.5|142
1668594000000|2022-11-16 10:20:00|8128|8123|8124.5|8119.5|8128.5|8123.5|8124.5|8119.5|69
1668594300000|2022-11-16 10:25:00|8125|8120|8119.5|8114.5|8126.5|8121.5|8119.5|8114.5|78
1668594600000|2022-11-16 10:30:00|8120|8115|8121.5|8116.5|8126.5|8121.5|8118.5|8113.5|135
1668594900000|2022-11-16 10:35:00|8121|8116|8119.5|8114.5|8121.5|8116.5|8116.5|8111.5|74
1668595200000|2022-11-16 10:40:00|8120|8115|8111.5|8106.5|8120.5|8115.5|8110.5|8105.5|91
1668595500000|2022-11-16 10:45:00|8112|8107|8112|8107|8113.5|8108.5|8108.5|8103.5|92
1668595800000|2022-11-16 10:50:00|8111.5|8106.5|8109|8104|8114|8109|8108.5|8103.5|72
1668596100000|2022-11-16 10:55:00|8109.5|8104.5|8113.5|8108.5|8115.5|8110.5|8107|8102|94
1668596400000|2022-11-16 11:00:00|8113|8108|8108.5|8103.5|8113.5|8108.5|8108|8103|143
1668596700000|2022-11-16 11:05:00|8109|8104|8096.5|8091.5|8109|8104|8095.5|8090.5|161
1668597000000|2022-11-16 11:10:00|8096|8091|8100|8095|8101.5|8096.5|8095|8090|1301
1668597300000|2022-11-16 11:15:00|8099.5|8094.5|8107.5|8102.5|8109|8104|8099.5|8094.5|92
1668597600000|2022-11-16 11:20:00|8108|8103|8106.5|8101.5|8109.5|8104.5|8104.5|8099.5|173
1668597900000|2022-11-16 11:25:00|8106|8101|8111.5|8106.5|8111.5|8106.5|8105.5|8100.5|124
1668598200000|2022-11-16 11:30:00|8111|8106|8100.5|8095.5|8111.5|8106.5|8091.5|8086.5|135
1668598500000|2022-11-16 11:35:00|8100|8095|8100|8095|8103|8098|8091.5|8086.5|69
1668598800000|2022-11-16 11:40:00|8100.5|8095.5|8104.5|8099.5|8105|8100|8099.5|8094.5|73
1668599100000|2022-11-16 11:45:00|8104|8099|8104.5|8099.5|8108.5|8103.5|8103.5|8098.5|90
1668599400000|2022-11-16 11:50:00|8104|8099|8098.5|8093.5|8107|8102|8096.5|8091.5|126
1668599700000|2022-11-16 11:55:00|8098|8093|8106.5|8101.5|8107|8102|8097.5|8092.5|105
1668600000000|2022-11-16 12:00:00|8105.5|8100.5|8101.5|8096.5|8105.5|8100.5|8099|8094|134
1668600300000|2022-11-16 12:05:00|8101|8096|8095.5|8090.5|8102|8097|8095|8090|603
1668600600000|2022-11-16 12:10:00|8095|8090|8097|8092|8098|8093|8092.5|8087.5|180
1668600900000|2022-11-16 12:15:00|8097.5|8092.5|8095.5|8090.5|8099.5|8094.5|8092|8087|92
1668601200000|2022-11-16 12:20:00|8096|8091|8097|8092|8100.5|8095.5|8095|8090|81
1668601500000|2022-11-16 12:25:00|8097.5|8092.5|8096.5|8091.5|8097.5|8092.5|8092.5|8087.5|65
1668601800000|2022-11-16 12:30:00|8097|8092|8093|8088|8098.5|8093.5|8087.5|8082.5|110
1668602100000|2022-11-16 12:35:00|8092.5|8087.5|8087.5|8082.5|8093|8088|8087.5|8082.5|64
1668602400000|2022-11-16 12:40:00|8088.4|8083.4|8091.4|8086.4|8091.9|8086.9|8084.4|8079.4|794
1668602700000|2022-11-16 12:45:00|8091.9|8086.9|8096.4|8091.4|8097.4|8092.4|8091.4|8086.4|103
1668603000000|2022-11-16 12:50:00|8095.9|8090.9|8093.4|8088.4|8097.4|8092.4|8091.4|8086.4|68
1668603300000|2022-11-16 12:55:00|8092.9|8087.9|8095.9|8090.9|8096.9|8091.9|8092.4|8087.4|72
1668603600000|2022-11-16 13:00:00|8095.4|8090.4|8080.4|8075.4|8095.4|8090.4|8078.9|8073.9|169
1668603900000|2022-11-16 13:05:00|8081.9|8076.9|8086.4|8081.4|8086.4|8081.4|8077.4|8072.4|159
1668604200000|2022-11-16 13:10:00|8085.9|8080.9|8087.4|8082.4|8090.9|8085.9|8083.9|8078.9|118
1668604500000|2022-11-16 13:15:00|8087.9|8082.9|8094.4|8089.4|8095.9|8090.9|8087.4|8082.4|122
1668604800000|2022-11-16 13:20:00|8094.9|8089.9|8102.4|8097.4|8104.4|8099.4|8094.9|8089.9|119
1668605100000|2022-11-16 13:25:00|8103.4|8098.4|8106.4|8101.4|8108.9|8103.9|8102.9|8097.9|104
1668605400000|2022-11-16 13:30:00|8105.4|8100.4|8106.9|8101.9|8114.4|8109.4|8092.9|8087.9|390
1668605700000|2022-11-16 13:35:00|8106.4|8101.4|8109.9|8104.9|8116.4|8111.4|8105.9|8100.9|95
1668606000000|2022-11-16 13:40:00|8109.4|8104.4|8112.9|8107.9|8116.4|8111.4|8109.4|8104.4|64
1668606300000|2022-11-16 13:45:00|8113.4|8108.4|8117.4|8112.4|8123.4|8118.4|8111.4|8106.4|103
1668606600000|2022-11-16 13:50:00|8116.4|8111.4|8113.4|8108.4|8118.9|8113.9|8107.9|8102.9|224
1668606900000|2022-11-16 13:55:00|8113.9|8108.9|8113.4|8108.4|8120.9|8115.9|8113.4|8108.4|106
1668607200000|2022-11-16 14:00:00|8113.9|8108.9|8113.4|8108.4|8117.4|8112.4|8112.4|8107.4|142
1668607500000|2022-11-16 14:05:00|8112.9|8107.9|8118.4|8113.4|8119.4|8114.4|8112.9|8107.9|147
1668607800000|2022-11-16 14:10:00|8117.9|8112.9|8112.9|8107.9|8118.4|8113.4|8112.4|8107.4|69
1668608100000|2022-11-16 14:15:00|8113.4|8108.4|8106.4|8101.4|8113.4|8108.4|8106.4|8101.4|89
1668608400000|2022-11-16 14:20:00|8105.4|8100.4|8102.9|8097.9|8109.4|8104.4|8100.9|8095.9|164
1668608700000|2022-11-16 14:25:00|8102.4|8097.4|8106.4|8101.4|8107.4|8102.4|8101.4|8096.4|48
1668609000000|2022-11-16 14:30:00|8106.9|8101.9|8114.4|8109.4|8117.4|8112.4|8105.4|8100.4|157
1668609300000|2022-11-16 14:35:00|8113.4|8108.4|8112.4|8107.4|8117.4|8112.4|8108.4|8103.4|106
1668609600000|2022-11-16 14:40:00|8111.9|8106.9|8107.4|8102.4|8112.4|8107.4|8102.4|8097.4|123
1668609900000|2022-11-16 14:45:00|8107.9|8102.9|8107.4|8102.4|8115.4|8110.4|8107.4|8102.4|613
1668610200000|2022-11-16 14:50:00|8106.9|8101.9|8104.4|8099.4|8111.9|8106.9|8099.9|8094.9|198
1668610500000|2022-11-16 14:55:00|8104.9|8099.9|8112.9|8107.9|8116.4|8111.4|8104.9|8099.9|123
1668610800000|2022-11-16 15:00:00|8113.4|8108.4|8113.9|8108.9|8125.4|8120.4|8113.4|8108.4|164
1668611100000|2022-11-16 15:05:00|8113.4|8108.4|8111.4|8106.4|8120.9|8115.9|8106.4|8101.4|152
1668611400000|2022-11-16 15:10:00|8111.2|8106.2|8117.2|8112.2|8122.2|8117.2|8110.2|8105.2|1094
1668611700000|2022-11-16 15:15:00|8116.7|8111.7|8116.7|8111.7|8120.2|8115.2|8113.7|8108.7|89
1668612000000|2022-11-16 15:20:00|8116.2|8111.2|8124.2|8119.2|8125.7|8120.7|8116.2|8111.2|228
1668612300000|2022-11-16 15:25:00|8124.7|8119.7|8125.2|8120.2|8128.7|8123.7|8121.7|8116.7|141
1668612600000|2022-11-16 15:30:00|8124.2|8119.2|8127.7|8122.7|8128.2|8123.2|8121.2|8116.2|83
1668612900000|2022-11-16 15:35:00|8128.2|8123.2|8122.2|8117.2|8128.7|8123.7|8121.7|8116.7|114
1668613200000|2022-11-16 15:40:00|8121.7|8116.7|8116.2|8111.2|8123.2|8118.2|8115.7|8110.7|93
1668613500000|2022-11-16 15:45:00|8115.2|8110.2|8113.2|8108.2|8120.2|8115.2|8112.2|8107.2|212
1668613800000|2022-11-16 15:50:00|8113.7|8108.7|8106.2|8101.2|8114.2|8109.2|8105.7|8100.7|172
1668614100000|2022-11-16 15:55:00|8106.7|8101.7|8101.2|8096.2|8107.2|8102.2|8100.7|8095.7|100
1668614400000|2022-11-16 16:00:00|8100.7|8095.7|8106.2|8101.2|8108.2|8103.2|8100.7|8095.7|1327
1668614700000|2022-11-16 16:05:00|8105.7|8100.7|8107.2|8102.2|8108.2|8103.2|8103.2|8098.2|159
1668615000000|2022-11-16 16:10:00|8106.7|8101.7|8105.2|8100.2|8108.7|8103.7|8102.2|8097.2|306
1668615300000|2022-11-16 16:15:00|8104.7|8099.7|8106.2|8101.2|8107.2|8102.2|8102.2|8097.2|203
1668615600000|2022-11-16 16:20:00|8105.7|8100.7|8113.7|8108.7|8113.7|8108.7|8105.7|8100.7|154
1668615900000|2022-11-16 16:25:00|8113.2|8108.2|8118.2|8113.2|8121.2|8116.2|8113.2|8108.2|393
1668616200000|2022-11-16 16:30:00|8118.7|8112.7|8103.7|8097.7|8120.7|8113.7|8103.7|8097.7|584
1668616500000|2022-11-16 16:35:00|8104.7|8099.7|8104.7|8097.7|8108.7|8102.7|8102.7|8096.7|154
1668616800000|2022-11-16 16:40:00|8103.7|8098.7|8105.7|8098.7|8106.7|8099.7|8100.7|8094.7|86
1668617100000|2022-11-16 16:45:00|8106.7|8099.7|8106.7|8100.7|8107.7|8101.7|8105.7|8098.7|74
1668617400000|2022-11-16 16:50:00|8107.7|8099.7|8107.7|8101.7|8108.7|8102.7|8105.7|8099.7|37
1668617700000|2022-11-16 16:55:00|8108.7|8102.7|8105.7|8099.7|8108.7|8102.7|8105.7|8099.7|77
1668618000000|2022-11-16 17:00:00|8104.7|8098.7|8105.7|8099.7|8105.7|8099.7|8104.7|8098.7|91
1668618300000|2022-11-16 17:05:00|8104.7|8098.7|8105.7|8099.7|8105.7|8099.7|8102.7|8096.7|28
1668618600000|2022-11-16 17:10:00|8104.7|8098.7|8100.7|8093.7|8105.7|8098.7|8099.7|8092.7|15
1668618900000|2022-11-16 17:15:00|8099.7|8092.7|8097.7|8090.7|8101.7|8094.7|8097.7|8090.7|18
1668619200000|2022-11-16 17:20:00|8098.7|8091.7|8096.7|8090.7|8099.7|8092.7|8093.7|8087.7|39
1668619500000|2022-11-16 17:25:00|8097.7|8091.7|8096.7|8090.7|8101.7|8095.7|8095.7|8089.7|47
1668619800000|2022-11-16 17:30:00|8097.7|8089.7|8095.7|8088.7|8097.7|8090.7|8094.7|8088.7|66
1668620100000|2022-11-16 17:35:00|8096.7|8089.7|8100.7|8093.7|8100.7|8094.7|8096.7|8089.7|16
1668620400000|2022-11-16 17:40:00|8101.7|8094.7|8105.7|8098.7|8106.7|8099.7|8100.7|8094.7|21
1668620700000|2022-11-16 17:45:00|8104.7|8099.7|8105.7|8098.7|8109.7|8103.7|8104.7|8098.7|14
1668621000000|2022-11-16 17:50:00|8106.7|8099.7|8108.7|8101.7|8115.7|8108.7|8103.7|8097.7|65
1668621300000|2022-11-16 17:55:00|8109.7|8102.7|8111.7|8103.7|8114.7|8107.7|8108.7|8101.7|21
1668621600000|2022-11-16 18:00:00|8110.7|8102.7|8107.7|8100.7|8112.7|8105.7|8106.7|8098.7|23
1668621900000|2022-11-16 18:05:00|8106.7|8098.7|8106.7|8098.7|8106.7|8098.7|8103.7|8096.7|20
1668622200000|2022-11-16 18:10:00|8108.7|8099.7|8108.7|8101.7|8108.7|8101.7|8106.7|8098.7|5
1668622500000|2022-11-16 18:15:00|8109.7|8102.7|8106.7|8098.7|8110.7|8103.7|8106.7|8098.7|10
1668622800000|2022-11-16 18:20:00|8107.7|8099.7|8107.7|8099.7|8109.7|8101.7|8104.7|8097.7|0
1668623100000|2022-11-16 18:25:00|8106.7|8098.7|8105.7|8097.7|8107.7|8099.7|8103.7|8096.7|1
1668623400000|2022-11-16 18:30:00|8106.7|8098.7|8096.7|8089.7|8107.7|8099.7|8096.7|8089.7|4
1668623700000|2022-11-16 18:35:00|8097.7|8090.7|8099.7|8091.7|8099.7|8092.7|8096.7|8089.7|5
1668624000000|2022-11-16 18:40:00|8098.7|8090.7|8102.7|8094.7|8103.7|8095.7|8098.7|8090.7|8
1668624300000|2022-11-16 18:45:00|8101.7|8096.7|8100.7|8093.7|8103.7|8096.7|8097.7|8091.7|13
1668624600000|2022-11-16 18:50:00|8101.7|8094.7|8094.7|8086.7|8104.2|8094.7|8092.7|8083.2|48
1668624900000|2022-11-16 18:55:00|8096.7|8088.7|8099.7|8087.7|8100.7|8091.7|8094.7|8086.7|21
1668625200000|2022-11-16 19:00:00|8100.5|8088.5|8104.7|8092.7|8104.7|8092.7|8099.6|8087.6|0
1668625500000|2022-11-16 19:05:00|8105.5|8093.5|8106.4|8094.4|8106.4|8094.4|8103|8091|0
1668625800000|2022-11-16 19:10:00|8106.3|8094.3|8106.3|8094.3|8106.4|8094.4|8104.7|8092.7|0
1668626100000|2022-11-16 19:15:00|8106.4|8094.4|8106.3|8094.3|8108|8096|8103|8091|0
1668626400000|2022-11-16 19:20:00|8104.7|8092.7|8109.7|8097.7|8109.7|8097.7|8104.7|8092.7|0
1668626700000|2022-11-16 19:25:00|8111.4|8099.4|8108|8096|8111.4|8099.4|8108|8096|0
1668627000000|2022-11-16 19:30:00|8108.1|8096.1|8104.5|8092.5|8109.7|8097.7|8101.2|8089.2|0
1668627300000|2022-11-16 19:35:00|8104.6|8092.6|8112.9|8100.9|8114.7|8102.7|8104.5|8092.5|0
1668627600000|2022-11-16 19:40:00|8113|8101|8111.2|8099.2|8114.6|8102.6|8109.6|8097.6|0
1668627900000|2022-11-16 19:45:00|8111.3|8099.3|8107.9|8095.9|8112.9|8100.9|8107.9|8095.9|0
1668628200000|2022-11-16 19:50:00|8108|8096|8111.4|8099.4|8113|8101|8107.9|8095.9|0
1668628500000|2022-11-16 19:55:00|8113|8101|8113.1|8101.1|8113.1|8101.1|8109.7|8097.7|0
1668628800000|2022-11-16 20:00:00|8113|8101|8109.6|8097.6|8114.7|8102.7|8108|8096|0
1668629100000|2022-11-16 20:05:00|8109.7|8097.7|8102.9|8090.9|8111.3|8099.3|8101.2|8089.2|0
1668629400000|2022-11-16 20:10:00|8104.6|8092.6|8103.8|8091.8|8104.6|8092.6|8101.2|8089.2|0
1668629700000|2022-11-16 20:15:00|8102.9|8090.9|8101.2|8089.2|8104.6|8092.6|8101.1|8089.1|0
1668630000000|2022-11-16 20:20:00|8102.8|8090.8|8104.6|8092.6|8104.6|8092.6|8101.2|8089.2|0
1668630300000|2022-11-16 20:25:00|8105.5|8093.5|8104.6|8092.6|8107.9|8095.9|8104.6|8092.6|0
1668630600000|2022-11-16 20:30:00|8106.2|8094.2|8101.2|8089.2|8108|8096|8101.2|8089.2|0
1668630900000|2022-11-16 20:35:00|8102.8|8090.8|8101.3|8089.3|8103|8091|8099.6|8087.6|0
1668631200000|2022-11-16 20:40:00|8101.2|8089.2|8108.1|8096.1|8108.1|8096.1|8099.6|8087.6|0
1668631500000|2022-11-16 20:45:00|8108|8096|8106.4|8094.4|8108.1|8096.1|8104.7|8092.7|0
1668631800000|2022-11-16 20:50:00|8106.5|8094.5|8109.8|8097.8|8111.5|8099.5|8104.8|8092.8|0
1668632100000|2022-11-16 20:55:00|8108.2|8096.2|8101.4|8089.4|8108.9|8096.9|8100.6|8088.6|0
1668632400000|2022-11-16 21:00:00|8101.5|8089.5|8106.9|8094.9|8107.2|8095.2|8101.5|8089.5|0
1668632700000|2022-11-16 21:05:00|8107.2|8095.2|8108.4|8096.4|8109.4|8097.4|8104.9|8092.9|0
1668633000000|2022-11-16 21:10:00|8107.7|8095.7|8116.3|8104.3|8116.6|8104.6|8107.6|8095.6|0
1668633300000|2022-11-16 21:15:00|8116.6|8104.6|8112.1|8100.1|8116.9|8104.9|8111.4|8099.4|0
1668633600000|2022-11-16 21:20:00|8111.4|8099.4|8117.4|8105.4|8120.4|8108.4|8107.6|8095.6|0
1668633900000|2022-11-16 21:25:00|8117.8|8105.8|8114.9|8102.9|8118.1|8106.1|8114.6|8102.6|0
1668634200000|2022-11-16 21:30:00|8114.6|8102.6|8111.7|8099.7|8114.6|8102.6|8110.1|8098.1|0
1668634500000|2022-11-16 21:35:00|8111.6|8099.6|8111.1|8099.1|8112.4|8100.4|8110.7|8098.7|0
1668634800000|2022-11-16 21:40:00|8110.9|8098.9|8110.1|8098.1|8112.1|8100.1|8108.7|8096.7|0
1668635100000|2022-11-16 21:45:00|8109.7|8097.7|8110.2|8098.2|8111.6|8099.6|8108.7|8096.7|0
1668635400000|2022-11-16 21:50:00|8110.4|8098.4|8110.7|8098.7|8113.2|8101.2|8110.1|8098.1|0
1668635700000|2022-11-16 21:55:00|8110.8|8098.8|8110.6|8098.6|8111.2|8099.2|8108.4|8096.4|0
1668636000000|2022-11-16 22:00:00|8110.4|8098.4|8110.7|8098.7|8110.7|8098.7|8110.2|8098.2|0
1668636300000|2022-11-16 22:05:00|8110.6|8098.6|8110.1|8098.1|8110.9|8098.9|8110.1|8098.1|0
1668636600000|2022-11-16 22:10:00|8110.6|8098.6|8110.2|8098.2|8110.6|8098.6|8109.6|8097.6|0
1668636900000|2022-11-16 22:15:00|8109.7|8097.7|8110.2|8098.2|8110.4|8098.4|8109.7|8097.7|0
1668637200000|2022-11-16 22:20:00|8110.4|8098.4|8110.4|8098.4|8110.4|8098.4|8109.9|8097.9|0
1668637500000|2022-11-16 22:25:00|8110.6|8098.6|8110.1|8098.1|8110.6|8098.6|8110.1|8098.1|0
1668637800000|2022-11-16 22:30:00|8109.9|8097.9|8110.1|8098.1|8110.1|8098.1|8109.9|8097.9|0
1668638100000|2022-11-16 22:35:00|8109.9|8097.9|8110.9|8098.9|8111.1|8099.1|8109.9|8097.9|0
1668638400000|2022-11-16 22:40:00|8111.1|8099.1|8111.6|8099.6|8111.7|8099.7|8111.1|8099.1|0
1668638700000|2022-11-16 22:45:00|8111.7|8099.7|8111.4|8099.4|8112.4|8100.4|8111.4|8099.4|0
1668639000000|2022-11-16 22:50:00|8111.6|8099.6|8112.6|8100.6|8112.9|8100.9|8111.4|8099.4|0
1668639300000|2022-11-16 22:55:00|8112.9|8100.9|8113.5|8101.5|8114|8102|8112.1|8100.1|0
1668639600000|2022-11-16 23:00:00|8114.6|8102.6|8113.1|8101.1|8116.1|8104.1|8112.8|8100.8|0
1668639900000|2022-11-16 23:05:00|8113.5|8101.5|8113.1|8101.1|8114.8|8102.8|8112.8|8100.8|0
1668640200000|2022-11-16 23:10:00|8113.5|8101.5|8112|8100|8114.5|8102.5|8111.6|8099.6|0
1668640500000|2022-11-16 23:15:00|8112.3|8100.3|8112.3|8100.3|8112.8|8100.8|8110.6|8098.6|0
1668640800000|2022-11-16 23:20:00|8112|8100|8111.3|8099.3|8113.1|8101.1|8110.6|8098.6|0
1668641100000|2022-11-16 23:25:00|8111.5|8099.5|8112.3|8100.3|8112.3|8100.3|8111|8099|0
1668641400000|2022-11-16 23:30:00|8112|8100|8112|8100|8112.8|8100.8|8111.3|8099.3|0
1668641700000|2022-11-16 23:35:00|8112.3|8100.3|8112.8|8100.8|8112.8|8100.8|8111.3|8099.3|0
1668642000000|2022-11-16 23:40:00|8112.3|8100.3|8113.1|8101.1|8114.1|8102.1|8112.3|8100.3|0
1668642300000|2022-11-16 23:45:00|8113|8101|8113.1|8101.1|8113.8|8101.8|8111.6|8099.6|0
1668642600000|2022-11-16 23:50:00|8113|8101|8112.7|8100.7|8114.1|8102.1|8111.6|8099.6|0
1668642900000|2022-11-16 23:55:00|8112.9|8100.9|8114.2|8102.2|8114.2|8102.2|8112.4|8100.4|0
1668643200000|2022-11-17 00:00:00|8113.9|8101.9|8115.2|8103.2|8116.2|8104.2|8113.5|8101.5|0
1668643500000|2022-11-17 00:05:00|8115.6|8103.6|8116.6|8104.6|8116.7|8104.7|8114.9|8102.9|0
1668643800000|2022-11-17 00:10:00|8116.9|8104.9|8115.9|8103.9|8116.9|8104.9|8115.6|8103.6|0
1668644100000|2022-11-17 00:15:00|8115.6|8103.6|8106.9|8094.9|8115.9|8103.9|8103.7|8091.7|0
1668644400000|2022-11-17 00:20:00|8107|8095|8108.6|8096.6|8110.3|8098.3|8107|8095|0
1668644700000|2022-11-17 00:25:00|8110.2|8098.2|8110.3|8098.3|8111.9|8099.9|8110.2|8098.2|0
1668645000000|2022-11-17 00:30:00|8108.6|8096.6|8107|8095|8110.3|8098.3|8105.3|8093.3|0
1668645300000|2022-11-17 00:35:00|8108.6|8096.6|8107|8095|8108.6|8096.6|8107|8095|0
1668645600000|2022-11-17 00:40:00|8106.9|8094.9|8103.7|8091.7|8107|8095|8103.7|8091.7|0
1668645900000|2022-11-17 00:45:00|8105.3|8093.3|8107|8095|8108.6|8096.6|8105.3|8093.3|0
1668646200000|2022-11-17 00:50:00|8108.6|8096.6|8107|8095|8108.6|8096.6|8107|8095|0
1668646500000|2022-11-17 00:55:00|8108.6|8096.6|8111.1|8099.1|8111.9|8099.9|8108.6|8096.6|0
1668646800000|2022-11-17 01:00:00|8111.9|8099.9|8110.6|8098.6|8111.9|8099.9|8108.6|8096.6|0
1668647100000|2022-11-17 01:05:00|8110.5|8098.5|8115.5|8103.5|8116.3|8104.3|8110.5|8098.5|0
1668647400000|2022-11-17 01:10:00|8117.1|8105.1|8115.5|8103.5|8117.1|8105.1|8113.8|8101.8|0
1668647700000|2022-11-17 01:15:00|8113.9|8101.9|8113.8|8101.8|8115.5|8103.5|8112.2|8100.2|0
1668648000000|2022-11-17 01:20:00|8112.2|8100.2|8112.2|8100.2|8113.9|8101.9|8110.6|8098.6|0
1668648300000|2022-11-17 01:25:00|8111.4|8099.4|8110.5|8098.5|8112.2|8100.2|8110.5|8098.5|0
1668648600000|2022-11-17 01:30:00|8110.6|8098.6|8112.2|8100.2|8112.2|8100.2|8110.5|8098.5|0
1668648900000|2022-11-17 01:35:00|8112.1|8100.1|8112.2|8100.2|8112.2|8100.2|8108.8|8096.8|0
1668649200000|2022-11-17 01:40:00|8112.1|8100.1|8110.5|8098.5|8113.8|8101.8|8110.5|8098.5|0
1668649500000|2022-11-17 01:45:00|8108.9|8096.9|8105.6|8093.6|8110.5|8098.5|8105.5|8093.5|0
1668649800000|2022-11-17 01:50:00|8105.5|8093.5|8102.3|8090.3|8107.2|8095.2|8102.3|8090.3|0
1668650100000|2022-11-17 01:55:00|8102.2|8090.2|8105.5|8093.5|8105.5|8093.5|8100.6|8088.6|0
1668650400000|2022-11-17 02:00:00|8103.9|8091.9|8107.1|8095.1|8107.2|8095.2|8103.9|8091.9|0
1668650700000|2022-11-17 02:05:00|8105.5|8093.5|8103.8|8091.8|8105.5|8093.5|8103.8|8091.8|0
1668651000000|2022-11-17 02:10:00|8103.7|8091.7|8103.8|8091.8|8103.8|8091.8|8100.5|8088.5|0
1668651300000|2022-11-17 02:15:00|8102.1|8090.1|8103.8|8091.8|8103.8|8091.8|8102.1|8090.1|0
1668651600000|2022-11-17 02:20:00|8102.1|8090.1|8098.8|8086.8|8102.2|8090.2|8098.8|8086.8|0
1668651900000|2022-11-17 02:25:00|8099.7|8087.7|8098.8|8086.8|8100.5|8088.5|8097.2|8085.2|0
1668652200000|2022-11-17 02:30:00|8097.2|8085.2|8103.8|8091.8|8103.8|8091.8|8097.2|8085.2|0
1668652500000|2022-11-17 02:35:00|8103.7|8091.7|8103.8|8091.8|8103.8|8091.8|8100.5|8088.5|0
1668652800000|2022-11-17 02:40:00|8105.4|8093.4|8103.8|8091.8|8105.4|8093.4|8103.8|8091.8|0
1668653100000|2022-11-17 02:45:00|8104.6|8092.6|8105.4|8093.4|8106.3|8094.3|8103.8|8091.8|0
1668653400000|2022-11-17 02:50:00|8103.8|8091.8|8103.8|8091.8|8105.4|8093.4|8103.8|8091.8|0
1668653700000|2022-11-17 02:55:00|8105.4|8093.4|8105.4|8093.4|8107.1|8095.1|8105.4|8093.4|0
1668654000000|2022-11-17 03:00:00|8103.8|8091.8|8102.1|8090.1|8105.4|8093.4|8100.5|8088.5|0
1668654300000|2022-11-17 03:05:00|8101.3|8089.3|8103.8|8091.8|8103.8|8091.8|8100.4|8088.4|0
1668654600000|2022-11-17 03:10:00|8102.1|8090.1|8102.2|8090.2|8102.2|8090.2|8102.1|8090.1|0
1668654900000|2022-11-17 03:15:00|8102.1|8090.1|8102.2|8090.2|8103.8|8091.8|8100.5|8088.5|0
1668655200000|2022-11-17 03:20:00|8102.1|8090.1|8103.8|8091.8|8103.8|8091.8|8102.1|8090.1|0
1668655500000|2022-11-17 03:25:00|8103.7|8091.7|8102.1|8090.1|8103.7|8091.7|8102.1|8090.1|0
1668655800000|2022-11-17 03:30:00|8102.2|8090.2|8102.1|8090.1|8102.2|8090.2|8102.1|8090.1|0
1668656400000|2022-11-17 03:40:00|8103|8091|8103.8|8091.8|8105.4|8093.4|8103|8091|0
1668657000000|2022-11-17 03:50:00|8102.2|8090.2|8103.8|8091.8|8103.8|8091.8|8102.2|8090.2|0
1668657300000|2022-11-17 03:55:00|8105.4|8093.4|8105.5|8093.5|8107.1|8095.1|8105.4|8093.4|0
1668657600000|2022-11-17 04:00:00|8107.1|8095.1|8105.4|8093.4|8107.1|8095.1|8105.4|8093.4|0
1668657900000|2022-11-17 04:05:00|8105.5|8093.5|8103.8|8091.8|8105.5|8093.5|8103.8|8091.8|0
1668658200000|2022-11-17 04:10:00|8105.4|8093.4|8105.5|8093.5|8105.5|8093.5|8105.4|8093.4|0
1668658500000|2022-11-17 04:15:00|8107.1|8095.1|8110.3|8098.3|8110.3|8098.3|8107.1|8095.1|0
1668658800000|2022-11-17 04:20:00|8108.7|8096.7|8108.7|8096.7|8110.4|8098.4|8108.7|8096.7|0
1668659100000|2022-11-17 04:25:00|8110.3|8098.3|8110.3|8098.3|8110.3|8098.3|8110.3|8098.3|0
1668659400000|2022-11-17 04:30:00|8108.7|8096.7|8108.7|8096.7|8110.3|8098.3|8108.7|8096.7|0
1668659700000|2022-11-17 04:35:00|8107.9|8095.9|8108.7|8096.7|8108.7|8096.7|8107|8095|0
1668660000000|2022-11-17 04:40:00|8107|8095|8108.7|8096.7|8108.7|8096.7|8107|8095|0
1668660600000|2022-11-17 04:50:00|8108.6|8096.6|8107|8095|8108.6|8096.6|8107|8095|0
1668660900000|2022-11-17 04:55:00|8106.2|8094.2|8105.4|8093.4|8107|8095|8105.4|8093.4|0
1668661200000|2022-11-17 05:00:00|8105.2|8093.2|8108.6|8096.6|8110.2|8098.2|8105.2|8093.2|0
1668661500000|2022-11-17 05:05:00|8109.4|8097.4|8110.2|8098.2|8110.2|8098.2|8108.6|8096.6|0
1668661800000|2022-11-17 05:10:00|8108.6|8096.6|8110.2|8098.2|8110.2|8098.2|8108.6|8096.6|0
1668662100000|2022-11-17 05:15:00|8110.3|8098.3|8112|8100|8112|8100|8110.2|8098.2|0
1668662400000|2022-11-17 05:20:00|8111.9|8099.9|8113.6|8101.6|8115.3|8103.3|8111.9|8099.9|0
1668662700000|2022-11-17 05:25:00|8115.2|8103.2|8113.6|8101.6|8115.3|8103.3|8113.6|8101.6|0
1668663000000|2022-11-17 05:30:00|8112|8100|8112|8100|8113.6|8101.6|8111.9|8099.9|0
1668663300000|2022-11-17 05:35:00|8111.9|8099.9|8113.6|8101.6|8113.6|8101.6|8111.9|8099.9|0
1668663600000|2022-11-17 05:40:00|8114.4|8102.4|8115.2|8103.2|8116.9|8104.9|8113.6|8101.6|0
1668663900000|2022-11-17 05:45:00|8113.6|8101.6|8110.8|8098.8|8113.6|8101.6|8110.8|8098.8|0
1668664200000|2022-11-17 05:50:00|8112.4|8100.4|8109.2|8097.2|8112.4|8100.4|8109.2|8097.2|0
1668664500000|2022-11-17 05:55:00|8110|8098|8109.1|8097.1|8110.8|8098.8|8108.3|8096.3|0
1668664800000|2022-11-17 06:00:00|8109.2|8097.2|8115.7|8103.7|8117.4|8105.4|8109.2|8097.2|0
1668665100000|2022-11-17 06:05:00|8116.6|8104.6|8120.6|8108.6|8122.3|8110.3|8115.7|8103.7|0
1668665400000|2022-11-17 06:10:00|8120.7|8108.7|8123.9|8111.9|8123.9|8111.9|8120.7|8108.7|0
1668665700000|2022-11-17 06:15:00|8123.1|8111.1|8123.9|8111.9|8123.9|8111.9|8122.2|8110.2|0
1668666000000|2022-11-17 06:20:00|8123.1|8111.1|8122.2|8110.2|8123.9|8111.9|8122.2|8110.2|0
1668666300000|2022-11-17 06:25:00|8122.3|8110.3|8128.1|8116.1|8128.9|8116.9|8122.3|8110.3|0
1668666600000|2022-11-17 06:30:00|8127.2|8115.2|8127.2|8115.2|8128.9|8116.9|8126.4|8114.4|0
1668666900000|2022-11-17 06:35:00|8128.9|8116.9|8127.3|8115.3|8128.9|8116.9|8127.2|8115.2|0
1668667200000|2022-11-17 06:40:00|8128.1|8116.1|8130.6|8118.6|8130.6|8118.6|8127.3|8115.3|0
1668667500000|2022-11-17 06:45:00|8129.8|8117.8|8135.6|8123.6|8137.2|8125.2|8128.9|8116.9|0
1668667800000|2022-11-17 06:50:00|8137.2|8125.2|8129|8117|8137.2|8125.2|8129|8117|0
1668668100000|2022-11-17 06:55:00|8127.4|8115.4|8129.1|8117.1|8129.1|8117.1|8127.4|8115.4|0
1668668400000|2022-11-17 07:00:00|8125.7|8120.7|8128.2|8123.2|8129.2|8124.2|8121.2|8116.2|49
1668668700000|2022-11-17 07:05:00|8128.7|8123.7|8130.2|8125.2|8130.2|8125.2|8124.7|8119.7|7
1668669000000|2022-11-17 07:10:00|8130.7|8125.7|8120.7|8115.7|8130.7|8125.7|8120.2|8115.2|23
1668669300000|2022-11-17 07:15:00|8120.2|8115.2|8119.7|8114.7|8120.7|8115.7|8117.2|8112.2|6
1668669600000|2022-11-17 07:20:00|8120.2|8115.2|8119.7|8114.7|8122.7|8117.7|8116.7|8111.7|35
1668669900000|2022-11-17 07:25:00|8119.2|8114.2|8121.7|8116.7|8123.2|8118.2|8117.7|8112.7|5
1668670200000|2022-11-17 07:30:00|8122.2|8117.2|8131.2|8126.2|8133.2|8128.2|8122.2|8117.2|28
1668670500000|2022-11-17 07:35:00|8131.7|8126.7|8132.7|8127.7|8135.2|8130.2|8129.7|8124.7|12
1668670800000|2022-11-17 07:40:00|8132.2|8127.2|8129.7|8124.7|8134.7|8129.7|8129.2|8124.2|8
1668671100000|2022-11-17 07:45:00|8130.7|8125.7|8132.2|8127.2|8133.2|8128.2|8130.7|8125.7|64
1668671400000|2022-11-17 07:50:00|8132.7|8127.7|8126.2|8121.2|8133.7|8128.7|8122.2|8117.2|47
1668671700000|2022-11-17 07:55:00|8125.7|8120.7|8138.2|8133.2|8140.7|8135.7|8125.7|8120.7|75
1668672000000|2022-11-17 08:00:00|8137.7|8132.7|8111.7|8106.7|8137.7|8132.7|8110.2|8105.2|1000
1668672300000|2022-11-17 08:05:00|8111.2|8106.2|8102.2|8097.2|8120.7|8115.7|8102.2|8097.2|278
1668672600000|2022-11-17 08:10:00|8100.7|8095.7|8092.2|8087.2|8105.7|8100.7|8089.7|8084.7|162
1668672900000|2022-11-17 08:15:00|8091.7|8086.7|8104.7|8099.7|8107.7|8102.7|8091.7|8086.7|232
1668673200000|2022-11-17 08:20:00|8105.2|8100.2|8102.7|8097.7|8110.2|8105.2|8097.2|8092.2|141
1668673500000|2022-11-17 08:25:00|8102.2|8097.2|8102.7|8097.7|8105.2|8100.2|8096.7|8091.7|106
1668673800000|2022-11-17 08:30:00|8102.2|8097.2|8098.7|8093.7|8106.2|8101.2|8095.2|8090.2|110
1668674100000|2022-11-17 08:35:00|8099.2|8094.2|8104.2|8099.2|8105.7|8100.7|8097.2|8092.2|77
1668674400000|2022-11-17 08:40:00|8102.8|8097.8|8093.8|8088.8|8103.3|8098.3|8093.3|8088.3|72
1668674700000|2022-11-17 08:45:00|8094.3|8089.3|8094.8|8089.8|8098.8|8093.8|8091.8|8086.8|142
1668675000000|2022-11-17 08:50:00|8094.3|8089.3|8095.3|8090.3|8101.8|8096.8|8092.8|8087.8|109
1668675300000|2022-11-17 08:55:00|8094.8|8089.8|8093.8|8088.8|8102.3|8097.3|8092.8|8087.8|72
1668675600000|2022-11-17 09:00:00|8094.3|8089.3|8091.8|8086.8|8101.3|8096.3|8091.3|8086.3|146
1668675900000|2022-11-17 09:05:00|8092.3|8087.3|8086.8|8081.8|8093.3|8088.3|8083.8|8078.8|72
1668676200000|2022-11-17 09:10:00|8086.3|8081.3|8081.3|8076.3|8088.8|8083.8|8080.8|8075.8|93
1668676500000|2022-11-17 09:15:00|8080.8|8075.8|8083.8|8078.8|8084.8|8079.8|8079.8|8074.8|80
1668676800000|2022-11-17 09:20:00|8084.3|8079.3|8079.8|8074.8|8087.3|8082.3|8077.3|8072.3|90
1668677100000|2022-11-17 09:25:00|8080.3|8075.3|8082.3|8077.3|8087.8|8082.8|8079.8|8074.8|116
1668677400000|2022-11-17 09:30:00|8081.8|8076.8|8073.8|8068.8|8084.8|8079.8|8072.8|8067.8|42
1668677700000|2022-11-17 09:35:00|8074.3|8069.3|8064.3|8059.3|8074.3|8069.3|8064.3|8059.3|94
1668678000000|2022-11-17 09:40:00|8064.8|8059.8|8061.8|8056.8|8066.3|8061.3|8059.3|8054.3|70
1668678300000|2022-11-17 09:45:00|8062.3|8057.3|8068.8|8063.8|8072.3|8067.3|8062.3|8057.3|43
1668678600000|2022-11-17 09:50:00|8068.3|8063.3|8064.3|8059.3|8068.3|8063.3|8060.3|8055.3|85
1668678900000|2022-11-17 09:55:00|8063.8|8058.8|8055.3|8050.3|8064.3|8059.3|8054.8|8049.8|150
1668679200000|2022-11-17 10:00:00|8055.8|8050.8|8052.8|8047.8|8061.8|8056.8|8051.8|8046.8|62
1668679500000|2022-11-17 10:05:00|8053.3|8048.3|8059.8|8054.8|8061.3|8056.3|8052.8|8047.8|40
1668679800000|2022-11-17 10:10:00|8059.3|8054.3|8059.3|8054.3|8060.3|8055.3|8052.8|8047.8|151
1668680100000|2022-11-17 10:15:00|8059.8|8054.8|8060.3|8055.3|8062.3|8057.3|8057.8|8052.8|16
1668680400000|2022-11-17 10:20:00|8059.8|8054.8|8062.3|8057.3|8062.8|8057.8|8058.3|8053.3|21
1668680700000|2022-11-17 10:25:00|8061.8|8056.8|8061.3|8056.3|8065.3|8060.3|8061.3|8056.3|33
1668681000000|2022-11-17 10:30:00|8061.8|8056.8|8056.8|8051.8|8061.8|8056.8|8055.3|8050.3|154
1668681300000|2022-11-17 10:35:00|8056.3|8051.3|8051.3|8046.3|8056.3|8051.3|8048.8|8043.8|68
1668681600000|2022-11-17 10:40:00|8050.8|8045.8|8053.8|8048.8|8056.8|8051.8|8050.3|8045.3|62
1668681900000|2022-11-17 10:45:00|8054.3|8049.3|8044.8|8039.8|8056.3|8051.3|8044.8|8039.8|317
1668682200000|2022-11-17 10:50:00|8045.3|8040.3|8036.3|8031.3|8045.8|8040.8|8029.8|8024.8|335
1668682500000|2022-11-17 10:55:00|8035.8|8030.8|8036.8|8031.8|8037.8|8032.8|8031.3|8026.3|27
1668682800000|2022-11-17 11:00:00|8035.8|8030.8|8038.9|8033.9|8042.9|8037.9|8035.8|8030.8|92
1668683100000|2022-11-17 11:05:00|8039.4|8034.4|8042.9|8037.9|8046.4|8041.4|8038.9|8033.9|30
1668683400000|2022-11-17 11:10:00|8042.4|8037.4|8037.9|8032.9|8043.4|8038.4|8037.9|8032.9|39
1668683700000|2022-11-17 11:15:00|8037.4|8032.4|8037.4|8032.4|8043.4|8038.4|8037.4|8032.4|39
1668684000000|2022-11-17 11:20:00|8036.9|8031.9|8033.9|8028.9|8040.9|8035.9|8033.4|8028.4|57
1668684300000|2022-11-17 11:25:00|8034.4|8029.4|8032.4|8027.4|8036.9|8031.9|8030.9|8025.9|10
1668684600000|2022-11-17 11:30:00|8031.9|8026.9|8034.4|8029.4|8037.9|8032.9|8031.9|8026.9|280
1668684900000|2022-11-17 11:35:00|8034.9|8029.9|8017.9|8012.9|8037.9|8032.9|8016.4|8011.4|40
1668685200000|2022-11-17 11:40:00|8018.4|8013.4|8022.9|8017.9|8022.9|8017.9|8014.9|8009.9|16
1668685500000|2022-11-17 11:45:00|8023.4|8018.4|8020.9|8015.9|8031.4|8026.4|8020.9|8015.9|30
1668685800000|2022-11-17 11:50:00|8021.4|8016.4|8019.9|8014.9|8029.4|8024.4|8019.4|8014.4|22
1668686100000|2022-11-17 11:55:00|8019.4|8014.4|8020.9|8015.9|8022.4|8017.4|8013.9|8008.9|270
1668686400000|2022-11-17 12:00:00|8021.9|8016.9|8016.9|8011.9|8023.9|8018.9|8016.9|8011.9|63
1668686700000|2022-11-17 12:05:00|8016.4|8011.4|8022.9|8017.9|8023.4|8018.4|8014.9|8009.9|121
1668687000000|2022-11-17 12:10:00|8022.4|8017.4|8022.9|8017.9|8023.9|8018.9|8019.4|8014.4|24
1668687300000|2022-11-17 12:15:00|8023.4|8018.4|8025.9|8020.9|8027.9|8022.9|8021.4|8016.4|30
1668687600000|2022-11-17 12:20:00|8025.4|8020.4|8026.4|8021.4|8026.9|8021.9|8020.4|8015.4|22
1668687900000|2022-11-17 12:25:00|8025.9|8020.9|8026.9|8021.9|8036.9|8031.9|8024.4|8019.4|53
1668688200000|2022-11-17 12:30:00|8027.4|8022.4|8029.9|8024.9|8033.9|8028.9|8026.9|8021.9|88
1668688500000|2022-11-17 12:35:00|8030.4|8025.4|8032.9|8027.9|8039.4|8034.4|8029.4|8024.4|27
1668688800000|2022-11-17 12:40:00|8034.4|8029.4|8028.4|8023.4|8035.9|8030.9|8026.9|8021.9|35
1668689100000|2022-11-17 12:45:00|8027.9|8022.9|8022.4|8017.4|8028.9|8023.9|8019.4|8014.4|38
1668689400000|2022-11-17 12:50:00|8022.9|8017.9|8025.4|8020.4|8026.4|8021.4|8018.9|8013.9|15
1668689700000|2022-11-17 12:55:00|8024.9|8019.9|8024.4|8019.4|8026.9|8021.9|8016.9|8011.9|130
1668690000000|2022-11-17 13:00:00|8025.4|8020.4|8021.4|8016.4|8027.4|8022.4|8020.4|8015.4|35
1668690300000|2022-11-17 13:05:00|8020.9|8015.9|8009.9|8004.9|8021.9|8016.9|8009.4|8004.4|32
1668690600000|2022-11-17 13:10:00|8009.4|8004.4|8016.4|8011.4|8018.4|8013.4|8008.9|8003.9|47
1668690900000|2022-11-17 13:15:00|8015.9|8010.9|8017.4|8012.4|8019.4|8014.4|8014.9|8009.9|47
1668691200000|2022-11-17 13:20:00|8016.9|8011.9|8010.9|8005.9|8017.4|8012.4|8009.4|8004.4|37
1668691500000|2022-11-17 13:25:00|8011.9|8006.9|8012.4|8007.4|8018.4|8013.4|8010.9|8005.9|271
1668691800000|2022-11-17 13:30:00|8012.9|8007.9|8014.4|8009.4|8021.9|8016.9|8011.4|8006.4|98
1668692100000|2022-11-17 13:35:00|8013.9|8008.9|8003.4|7998.4|8015.9|8010.9|8001.4|7996.4|42
1668692400000|2022-11-17 13:40:00|8002.9|7997.9|8006.9|8001.9|8008.4|8003.4|7999.9|7994.9|14
1668692700000|2022-11-17 13:45:00|8006.4|8001.4|7996.4|7991.4|8013.9|8008.9|7995.4|7990.4|23
1668693000000|2022-11-17 13:50:00|7995.9|7990.9|7993.9|7988.9|7998.9|7993.9|7993.4|7988.4|41
1668693300000|2022-11-17 13:55:00|7995.4|7990.4|7990.9|7985.9|7995.4|7990.4|7989.9|7984.9|46
1668693600000|2022-11-17 14:00:00|7990.4|7985.4|7993.4|7988.4|7998.4|7993.4|7986.4|7981.4|31
1668693900000|2022-11-17 14:05:00|7993.9|7988.9|8008.4|8003.4|8008.4|8003.4|7992.9|7987.9|81
1668694200000|2022-11-17 14:10:00|8008.9|8003.9|8004.4|7999.4|8009.9|8004.9|7999.4|7994.4|31
1668694500000|2022-11-17 14:15:00|8004.9|7999.9|8003.9|7998.9|8008.4|8003.4|8003.9|7998.9|30
1668694800000|2022-11-17 14:20:00|8003.4|7998.4|7999.4|7994.4|8006.4|8001.4|7998.9|7993.9|40
1668695100000|2022-11-17 14:25:00|7998.9|7993.9|8006.4|8001.4|8006.4|8001.4|7995.9|7990.9|45
1668695400000|2022-11-17 14:30:00|8005.9|8000.9|8018.9|8013.9|8020.4|8015.4|8004.9|7999.9|64
1668695700000|2022-11-17 14:35:00|8018.4|8013.4|8019.4|8014.4|8026.4|8021.4|8017.4|8012.4|107
1668696000000|2022-11-17 14:40:00|8018.9|8013.9|8023.9|8018.9|8028.4|8023.4|8015.4|8010.4|51
1668696300000|2022-11-17 14:45:00|8023.4|8018.4|8018.4|8013.4|8025.4|8020.4|8018.4|8013.4|13
1668696600000|2022-11-17 14:50:00|8018.9|8013.9|8020.9|8015.9|8025.4|8020.4|8018.9|8013.9|44
1668696900000|2022-11-17 14:55:00|8021.4|8016.4|8020.9|8015.9|8023.4|8018.4|8016.4|8011.4|65
1668697200000|2022-11-17 15:00:00|8020.4|8015.4|8027.4|8022.4|8028.4|8023.4|8019.9|8014.9|180
1668697500000|2022-11-17 15:05:00|8026.9|8021.9|8023.9|8018.9|8028.9|8023.9|8023.4|8018.4|35
1668697800000|2022-11-17 15:10:00|8022.7|8017.7|8030.7|8025.7|8030.7|8025.7|8021.2|8016.2|100
1668698100000|2022-11-17 15:15:00|8031.7|8026.7|8034.7|8029.7|8034.7|8029.7|8028.2|8023.2|73
1668698400000|2022-11-17 15:20:00|8034.2|8029.2|8031.7|8026.7|8036.7|8031.7|8030.7|8025.7|43
1668698700000|2022-11-17 15:25:00|8032.2|8027.2|8036.2|8031.2|8038.2|8033.2|8031.7|8026.7|68
1668699000000|2022-11-17 15:30:00|8035.7|8030.7|8038.2|8033.2|8040.2|8035.2|8034.7|8029.7|89
1668699300000|2022-11-17 15:35:00|8037.7|8032.7|8040.7|8035.7|8043.2|8038.2|8037.7|8032.7|60
1668699600000|2022-11-17 15:40:00|8041.2|8036.2|8041.2|8036.2|8043.7|8038.7|8036.2|8031.2|71
1668699900000|2022-11-17 15:45:00|8040.7|8035.7|8035.7|8030.7|8041.2|8036.2|8032.7|8027.7|124
1668700200000|2022-11-17 15:50:00|8034.7|8029.7|8034.7|8029.7|8035.2|8030.2|8029.7|8024.7|57
1668700500000|2022-11-17 15:55:00|8035.2|8030.2|8030.2|8025.2|8036.2|8031.2|8028.7|8023.7|64
1668700800000|2022-11-17 16:00:00|8029.7|8024.7|8032.7|8027.7|8033.7|8028.7|8029.7|8024.7|248
1668701100000|2022-11-17 16:05:00|8033.2|8028.2|8032.7|8027.7|8036.7|8031.7|8032.7|8027.7|270
1668701400000|2022-11-17 16:10:00|8033.2|8028.2|8038.2|8033.2|8039.2|8034.2|8032.7|8027.7|65
1668701700000|2022-11-17 16:15:00|8037.7|8032.7|8039.2|8034.2|8040.2|8035.2|8037.7|8032.7|102
1668702000000|2022-11-17 16:20:00|8038.7|8033.7|8036.7|8031.7|8039.7|8034.7|8035.7|8030.7|167
1668702300000|2022-11-17 16:25:00|8037.2|8032.2|8042.7|8037.7|8042.7|8037.7|8036.7|8031.7|132
1668702600000|2022-11-17 16:30:00|8041.4|8035.4|8040.4|8033.4|8044.4|8037.4|8035.4|8028.4|381
1668702900000|2022-11-17 16:35:00|8039.4|8032.4|8046.4|8039.4|8047.4|8040.4|8039.4|8032.4|212
1668703200000|2022-11-17 16:40:00|8047.4|8040.4|8048.4|8042.4|8048.4|8042.4|8046.4|8039.4|137
1668703500000|2022-11-17 16:45:00|8047.4|8041.4|8043.4|8037.4|8048.4|8041.4|8043.4|8036.4|45
1668703800000|2022-11-17 16:50:00|8042.4|8036.4|8043.4|8035.4|8044.4|8037.4|8040.4|8033.4|498
1668704100000|2022-11-17 16:55:00|8044.4|8036.4|8063.4|8056.4|8063.4|8056.4|8044.4|8036.4|47
1668704400000|2022-11-17 17:00:00|8064.4|8057.4|8061.4|8054.4|8065.4|8058.4|8060.4|8053.4|15
1668704700000|2022-11-17 17:05:00|8062.4|8055.4|8059.4|8051.4|8063.4|8055.4|8057.4|8051.4|6
1668705000000|2022-11-17 17:10:00|8058.4|8050.4|8056.4|8048.4|8059.4|8052.4|8055.4|8048.4|26
1668705300000|2022-11-17 17:15:00|8055.4|8047.4|8058.4|8051.4|8058.4|8051.4|8053.4|8046.4|7
1668705600000|2022-11-17 17:20:00|8057.4|8052.4|8056.4|8049.4|8057.4|8052.4|8054.4|8047.4|71
1668705900000|2022-11-17 17:25:00|8055.4|8048.4|8052.4|8045.4|8056.4|8048.4|8051.4|8045.4|17
1668706200000|2022-11-17 17:30:00|8053.4|8046.4|8053.4|8046.4|8055.4|8049.4|8052.4|8045.4|25
1668706500000|2022-11-17 17:35:00|8054.4|8047.4|8056.4|8049.4|8056.4|8049.4|8054.4|8047.4|32
1668706800000|2022-11-17 17:40:00|8057.4|8050.4|8058.4|8051.4|8058.4|8052.4|8055.4|8049.4|9
1668707100000|2022-11-17 17:45:00|8059.4|8052.4|8059.4|8052.4|8061.4|8054.4|8059.4|8052.4|5
1668707400000|2022-11-17 17:50:00|8060.4|8053.4|8063.4|8056.4|8066.4|8059.4|8060.4|8053.4|29
1668707700000|2022-11-17 17:55:00|8064.4|8057.4|8064.4|8056.4|8065.4|8057.4|8060.4|8053.4|12
1668708000000|2022-11-17 18:00:00|8065.4|8055.4|8064.4|8056.4|8065.4|8058.4|8063.4|8055.4|2
1668708300000|2022-11-17 18:05:00|8063.4|8057.4|8063.4|8055.4|8064.4|8057.4|8061.4|8054.4|6
1668708600000|2022-11-17 18:10:00|8064.4|8056.4|8063.4|8056.4|8067.4|8059.4|8063.4|8055.4|5
1668708900000|2022-11-17 18:15:00|8064.4|8057.4|8067.4|8060.4|8067.4|8060.4|8061.4|8054.4|30
1668709200000|2022-11-17 18:20:00|8066.4|8059.4|8065.4|8056.4|8067.4|8060.4|8064.4|8055.4|6
1668709500000|2022-11-17 18:25:00|8066.4|8055.4|8063.4|8055.4|8066.4|8057.4|8062.4|8053.4|17
1668709800000|2022-11-17 18:30:00|8064.4|8054.4|8063.4|8052.4|8065.4|8054.4|8060.4|8051.4|0
1668710100000|2022-11-17 18:35:00|8062.4|8053.4|8067.4|8061.4|8067.4|8061.4|8062.4|8053.4|3
1668710400000|2022-11-17 18:40:00|8070.4|8057.4|8066.4|8057.4|8070.4|8064.4|8066.4|8055.4|7
1668710700000|2022-11-17 18:45:00|8065.4|8053.4|8061.4|8053.4|8065.4|8056.4|8061.4|8051.4|1
1668711000000|2022-11-17 18:50:00|8059.4|8054.4|8059.4|8050.4|8061.4|8055.4|8054.4|8048.4|27
1668711300000|2022-11-17 18:55:00|8060.4|8049.4|8062.4|8050.4|8062.4|8054.4|8057.4|8048.4|21
1668711600000|2022-11-17 19:00:00|8062.3|8050.3|8064.1|8052.1|8065.8|8053.8|8060.7|8048.7|0
1668711900000|2022-11-17 19:05:00|8064|8052|8059|8047|8064.1|8052.1|8059|8047|0
1668712200000|2022-11-17 19:10:00|8058.9|8046.9|8055.7|8043.7|8059|8047|8054|8042|0
1668712500000|2022-11-17 19:15:00|8054.9|8042.9|8052.3|8040.3|8055.7|8043.7|8050.7|8038.7|0
1668712800000|2022-11-17 19:20:00|8051.5|8039.5|8054|8042|8055.7|8043.7|8049|8037|0
1668713100000|2022-11-17 19:25:00|8053.9|8041.9|8055.6|8043.6|8055.7|8043.7|8052.3|8040.3|0
1668713400000|2022-11-17 19:30:00|8054.8|8042.8|8057.2|8045.2|8057.3|8045.3|8053.9|8041.9|5345
1668713700000|2022-11-17 19:35:00|8055.6|8043.6|8055.5|8043.5|8055.6|8043.6|8052.1|8040.1|0
1668714000000|2022-11-17 19:40:00|8056.3|8044.3|8054|8042|8057.3|8045.3|8050.7|8038.7|0
1668714300000|2022-11-17 19:45:00|8053.2|8041.2|8057.4|8045.4|8057.4|8045.4|8049|8037|0
1668714600000|2022-11-17 19:50:00|8057.3|8045.3|8059.1|8047.1|8059.1|8047.1|8055.7|8043.7|0
1668714900000|2022-11-17 19:55:00|8059.9|8047.9|8057.3|8045.3|8060.7|8048.7|8057.3|8045.3|0
1668715200000|2022-11-17 20:00:00|8057.4|8045.4|8055.6|8043.6|8059|8047|8053.9|8041.9|0
1668715500000|2022-11-17 20:05:00|8054|8042|8053.9|8041.9|8059|8047|8052.3|8040.3|0
1668715800000|2022-11-17 20:10:00|8053.1|8041.1|8048.9|8036.9|8054|8042|8048.9|8036.9|0
1668716100000|2022-11-17 20:15:00|8048.1|8036.1|8045.6|8033.6|8048.1|8036.1|8045.6|8033.6|0
1668716400000|2022-11-17 20:20:00|8044.8|8032.8|8047.1|8035.1|8048.9|8036.9|8043.9|8031.9|0
1668716700000|2022-11-17 20:25:00|8045.5|8033.5|8050.4|8038.4|8050.4|8038.4|8045.4|8033.4|0
1668717000000|2022-11-17 20:30:00|8048.8|8036.8|8055.4|8043.4|8055.5|8043.5|8048.8|8036.8|0
1668717300000|2022-11-17 20:35:00|8053.8|8041.8|8057.1|8045.1|8057.1|8045.1|8053.7|8041.7|0
1668717600000|2022-11-17 20:40:00|8058.7|8046.7|8060.2|8048.2|8060.4|8048.4|8058.6|8046.6|0
1668717900000|2022-11-17 20:45:00|8060.3|8048.3|8067.1|8055.1|8068.7|8056.7|8060.3|8048.3|0
1668718200000|2022-11-17 20:50:00|8068.7|8056.7|8063.7|8051.7|8068.8|8056.8|8063.7|8051.7|0
1668718500000|2022-11-17 20:55:00|8063.6|8051.6|8069|8057|8069|8057|8062|8050|0
1668718800000|2022-11-17 21:00:00|8067.4|8055.4|8067|8055|8069|8057|8063.9|8051.9|0
1668719100000|2022-11-17 21:05:00|8067.2|8055.2|8068.3|8056.3|8070.8|8058.8|8066.7|8054.7|0
1668719400000|2022-11-17 21:10:00|8068.2|8056.2|8062.9|8050.9|8069.8|8057.8|8062.9|8050.9|0
1668719700000|2022-11-17 21:15:00|8062.8|8050.8|8067.3|8055.3|8068|8056|8062.5|8050.5|0
1668720000000|2022-11-17 21:20:00|8067.2|8055.2|8066.3|8054.3|8067.3|8055.3|8065.7|8053.7|0
1668720300000|2022-11-17 21:25:00|8066|8054|8067|8055|8067|8055|8065.7|8053.7|0
1668720600000|2022-11-17 21:30:00|8067.3|8055.3|8069|8057|8070.1|8058.1|8067|8055|0
1668720900000|2022-11-17 21:35:00|8068.6|8056.6|8068.3|8056.3|8070|8058|8067.5|8055.5|0
1668721200000|2022-11-17 21:40:00|8068.6|8056.6|8072.4|8060.4|8072.4|8060.4|8068.6|8056.6|0
1668721500000|2022-11-17 21:45:00|8072.5|8060.5|8070.9|8058.9|8073.4|8061.4|8070|8058|0
1668721800000|2022-11-17 21:50:00|8070.5|8058.5|8072.4|8060.4|8073.2|8061.2|8070.5|8058.5|0
1668722100000|2022-11-17 21:55:00|8072.3|8060.3|8072.8|8060.8|8074.2|8062.2|8071.7|8059.7|0
1668722400000|2022-11-17 22:00:00|8072.9|8060.9|8060.5|8048.5|8073.2|8061.2|8060.5|8048.5|0
1668722700000|2022-11-17 22:05:00|8060.8|8048.8|8060.8|8048.8|8061.4|8049.4|8060.7|8048.7|0
1668723000000|2022-11-17 22:10:00|8061.1|8049.1|8061.1|8049.1|8061.2|8049.2|8060.8|8048.8|0
1668723300000|2022-11-17 22:15:00|8060.9|8048.9|8060.8|8048.8|8061.1|8049.1|8060.6|8048.6|0
1668723600000|2022-11-17 22:20:00|8061.1|8049.1|8061.9|8049.9|8061.9|8049.9|8060.8|8048.8|0
1668723900000|2022-11-17 22:25:00|8062.2|8050.2|8063.2|8051.2|8063.4|8051.4|8061.9|8049.9|0
1668724200000|2022-11-17 22:30:00|8063.4|8051.4|8063.2|8051.2|8063.4|8051.4|8062.9|8050.9|0
1668724500000|2022-11-17 22:35:00|8063.1|8051.1|8062.9|8050.9|8063.2|8051.2|8062.6|8050.6|0
1668724800000|2022-11-17 22:40:00|8062.7|8050.7|8062.9|8050.9|8062.9|8050.9|8062.7|8050.7|0
1668725100000|2022-11-17 22:45:00|8062.7|8050.7|8062.2|8050.2|8062.9|8050.9|8062.1|8050.1|0
1668725400000|2022-11-17 22:50:00|8062.1|8050.1|8062.2|8050.2|8062.2|8050.2|8062.1|8050.1|0
1668725700000|2022-11-17 22:55:00|8062.1|8050.1|8062.1|8050.1|8062.1|8050.1|8061.7|8049.7|0
1668726000000|2022-11-17 23:00:00|8061.4|8049.4|8059.8|8047.8|8066.5|8054.5|8059.4|8047.4|0
1668726300000|2022-11-17 23:05:00|8059.9|8047.9|8060.9|8048.9|8061.6|8049.6|8059.8|8047.8|0
1668726600000|2022-11-17 23:10:00|8061.2|8049.2|8057.1|8045.1|8061.6|8049.6|8057.1|8045.1|0
1668726900000|2022-11-17 23:15:00|8056.8|8044.8|8057.8|8045.8|8058.4|8046.4|8056|8044|0
1668727200000|2022-11-17 23:20:00|8057.7|8045.7|8056.1|8044.1|8057.7|8045.7|8055.3|8043.3|0
1668727500000|2022-11-17 23:25:00|8056.3|8044.3|8059.1|8047.1|8059.1|8047.1|8056.3|8044.3|0
1668727800000|2022-11-17 23:30:00|8058.8|8046.8|8055.3|8043.3|8059.4|8047.4|8055.3|8043.3|0
1668728100000|2022-11-17 23:35:00|8055.6|8043.6|8053.3|8041.3|8056|8044|8052.1|8040.1|0
1668728400000|2022-11-17 23:40:00|8053.6|8041.6|8051.8|8039.8|8054|8042|8051.8|8039.8|0
1668728700000|2022-11-17 23:45:00|8052|8040|8053.3|8041.3|8053.6|8041.6|8051.6|8039.6|0
1668729000000|2022-11-17 23:50:00|8053.5|8041.5|8054.3|8042.3|8054.3|8042.3|8052.8|8040.8|0
1668729300000|2022-11-17 23:55:00|8054.6|8042.6|8051.5|8039.5|8054.6|8042.6|8050.8|8038.8|0
1668729600000|2022-11-18 00:00:00|8052.1|8040.1|8051.8|8039.8|8053|8041|8050.2|8038.2|0
1668729900000|2022-11-18 00:05:00|8051.5|8039.5|8052.5|8040.5|8053.3|8041.3|8050.3|8038.3|0
1668730200000|2022-11-18 00:10:00|8052.6|8040.6|8052.2|8040.2|8054.3|8042.3|8051.5|8039.5|0
1668730500000|2022-11-18 00:15:00|8052.4|8040.4|8054.9|8042.9|8055|8043|8051.7|8039.7|0
1668730800000|2022-11-18 00:20:00|8054.8|8042.8|8053.3|8041.3|8054.9|8042.9|8053.2|8041.2|0
1668731100000|2022-11-18 00:25:00|8053.2|8041.2|8053.2|8041.2|8054.9|8042.9|8053.2|8041.2|0
1668731400000|2022-11-18 00:30:00|8051.6|8039.6|8054.9|8042.9|8054.9|8042.9|8051.6|8039.6|0
1668731700000|2022-11-18 00:35:00|8053.3|8041.3|8053.3|8041.3|8055.7|8043.7|8053.3|8041.3|0
1668732000000|2022-11-18 00:40:00|8054.1|8042.1|8058.2|8046.2|8059.8|8047.8|8053.3|8041.3|0
1668732300000|2022-11-18 00:45:00|8059.8|8047.8|8058.2|8046.2|8061.5|8049.5|8058.2|8046.2|0
1668732600000|2022-11-18 00:50:00|8059|8047|8059.9|8047.9|8061.5|8049.5|8059|8047|0
1668732900000|2022-11-18 00:55:00|8061.5|8049.5|8061.5|8049.5|8061.5|8049.5|8059.8|8047.8|0
1668733200000|2022-11-18 01:00:00|8062.3|8050.3|8059.9|8047.9|8063.1|8051.1|8058.2|8046.2|0
1668733500000|2022-11-18 01:05:00|8061.5|8049.5|8059.9|8047.9|8061.5|8049.5|8058.2|8046.2|0
1668733800000|2022-11-18 01:10:00|8061.5|8049.5|8063.2|8051.2|8064.8|8052.8|8059.9|8047.9|0
1668734100000|2022-11-18 01:15:00|8062.4|8050.4|8061.5|8049.5|8064.8|8052.8|8061.5|8049.5|0
1668734400000|2022-11-18 01:20:00|8062.3|8050.3|8064.8|8052.8|8066.4|8054.4|8061.5|8049.5|0
1668734700000|2022-11-18 01:25:00|8063.2|8051.2|8061.5|8049.5|8064.8|8052.8|8061.5|8049.5|0
1668735000000|2022-11-18 01:30:00|8061.6|8049.6|8059.9|8047.9|8063.2|8051.2|8056.6|8044.6|0
1668735300000|2022-11-18 01:35:00|8058.3|8046.3|8054.9|8042.9|8059.9|8047.9|8054.9|8042.9|0
1668735600000|2022-11-18 01:40:00|8056.5|8044.5|8054.9|8042.9|8056.6|8044.6|8053.3|8041.3|0
1668735900000|2022-11-18 01:45:00|8053.3|8041.3|8054.9|8042.9|8056.6|8044.6|8053.3|8041.3|0
1668736200000|2022-11-18 01:50:00|8055.7|8043.7|8056.6|8044.6|8059|8047|8054.9|8042.9|0
1668736500000|2022-11-18 01:55:00|8056.5|8044.5|8058.2|8046.2|8059.9|8047.9|8056.5|8044.5|0
1668736800000|2022-11-18 02:00:00|8059.8|8047.8|8059.9|8047.9|8061.5|8049.5|8058.2|8046.2|0
1668737100000|2022-11-18 02:05:00|8060.7|8048.7|8061.5|8049.5|8063.1|8051.1|8059.9|8047.9|0
1668737400000|2022-11-18 02:10:00|8061.4|8049.4|8061.4|8049.4|8061.5|8049.5|8059.8|8047.8|0
1668737700000|2022-11-18 02:15:00|8059.8|8047.8|8059.8|8047.8|8059.8|8047.8|8059.8|8047.8|0
1668738000000|2022-11-18 02:20:00|8061.4|8049.4|8063.2|8051.2|8063.2|8051.2|8059.8|8047.8|0
1668738300000|2022-11-18 02:25:00|8063.1|8051.1|8063.1|8051.1|8063.2|8051.2|8063.1|8051.1|0
1668738600000|2022-11-18 02:30:00|8064.7|8052.7|8064.7|8052.7|8064.7|8052.7|8064.7|8052.7|0
1668738900000|2022-11-18 02:35:00|8063.1|8051.1|8064.7|8052.7|8064.7|8052.7|8063.1|8051.1|0
1668739200000|2022-11-18 02:40:00|8064.8|8052.8|8061.4|8049.4|8066.4|8054.4|8061.4|8049.4|0
1668739500000|2022-11-18 02:45:00|8059.8|8047.8|8058.1|8046.1|8063|8051|8058.1|8046.1|0
1668739800000|2022-11-18 02:50:00|8058.2|8046.2|8059.8|8047.8|8059.8|8047.8|8058.1|8046.1|0
1668740100000|2022-11-18 02:55:00|8061.4|8049.4|8061.4|8049.4|8062.2|8050.2|8061.4|8049.4|0
1668740400000|2022-11-18 03:00:00|8063|8051|8063|8051|8063|8051|8061.4|8049.4|0
1668740700000|2022-11-18 03:05:00|8064.6|8052.6|8064.6|8052.6|8064.6|8052.6|8064.6|8052.6|0
1668741000000|2022-11-18 03:10:00|8063|8051|8063|8051|8063|8051|8063|8051|0
1668741300000|2022-11-18 03:15:00|8062.9|8050.9|8061.4|8049.4|8063|8051|8061.3|8049.3|0
1668741600000|2022-11-18 03:20:00|8063|8051|8064.6|8052.6|8064.6|8052.6|8061.4|8049.4|0
1668742200000|2022-11-18 03:30:00|8063|8051|8064.6|8052.6|8064.7|8052.7|8063|8051|0
1668742500000|2022-11-18 03:35:00|8066.2|8054.2|8066.2|8054.2|8066.3|8054.3|8064.6|8052.6|0
1668742800000|2022-11-18 03:40:00|8066.3|8054.3|8067.9|8055.9|8067.9|8055.9|8066.2|8054.2|0
1668743100000|2022-11-18 03:45:00|8066.3|8054.3|8067.9|8055.9|8069.6|8057.6|8066.2|8054.2|0
1668743400000|2022-11-18 03:50:00|8068|8056|8067.9|8055.9|8069.6|8057.6|8067.9|8055.9|0
1668744000000|2022-11-18 04:00:00|8066.3|8054.3|8064.6|8052.6|8066.3|8054.3|8064.6|8052.6|0
1668744300000|2022-11-18 04:05:00|8063|8051|8064.6|8052.6|8064.6|8052.6|8063|8051|0
1668744600000|2022-11-18 04:10:00|8063|8051|8063|8051|8063|8051|8063|8051|0
1668745200000|2022-11-18 04:20:00|8061.4|8049.4|8061.4|8049.4|8061.4|8049.4|8061.4|8049.4|0
1668745500000|2022-11-18 04:25:00|8061.3|8049.3|8058|8046|8061.3|8049.3|8058|8046|0
1668745800000|2022-11-18 04:30:00|8058.1|8046.1|8061.3|8049.3|8061.3|8049.3|8058|8046|0
1668746100000|2022-11-18 04:35:00|8059.7|8047.7|8064.5|8052.5|8064.5|8052.5|8059.7|8047.7|0
1668746400000|2022-11-18 04:40:00|8065.3|8053.3|8064.5|8052.5|8066.1|8054.1|8064.5|8052.5|0
1668746700000|2022-11-18 04:45:00|8066.1|8054.1|8064.5|8052.5|8066.1|8054.1|8064.5|8052.5|0
1668747000000|2022-11-18 04:50:00|8066.1|8054.1|8064.5|8052.5|8066.1|8054.1|8064.5|8052.5|0
1668747300000|2022-11-18 04:55:00|8064.4|8052.4|8066.1|8054.1|8066.1|8054.1|8064.4|8052.4|0
1668747600000|2022-11-18 05:00:00|8066.2|8054.2|8064.5|8052.5|8066.2|8054.2|8064.5|8052.5|0
1668747900000|2022-11-18 05:05:00|8062.9|8050.9|8061.2|8049.2|8062.9|8050.9|8059.6|8047.6|0
1668748200000|2022-11-18 05:10:00|8061.3|8049.3|8062.9|8050.9|8062.9|8050.9|8061.2|8049.2|0
1668748500000|2022-11-18 05:15:00|8064.5|8052.5|8066.1|8054.1|8068.6|8056.6|8064.5|8052.5|0
1668748800000|2022-11-18 05:20:00|8065.3|8053.3|8061.2|8049.2|8065.3|8053.3|8061.2|8049.2|0
1668749100000|2022-11-18 05:25:00|8062.8|8050.8|8061.2|8049.2|8062.9|8050.9|8061.2|8049.2|0
1668749400000|2022-11-18 05:30:00|8059.6|8047.6|8057.9|8045.9|8059.6|8047.6|8057.9|8045.9|0
1668749700000|2022-11-18 05:35:00|8058|8046|8057.9|8045.9|8059.6|8047.6|8057.9|8045.9|0
1668750000000|2022-11-18 05:40:00|8058|8046|8061.2|8049.2|8061.2|8049.2|8057.9|8045.9|0
1668750300000|2022-11-18 05:45:00|8062|8050|8061.1|8049.1|8062|8050|8059.5|8047.5|0
1668750600000|2022-11-18 05:50:00|8059.5|8047.5|8061.2|8049.2|8061.2|8049.2|8057.9|8045.9|0
1668750900000|2022-11-18 05:55:00|8062|8050|8062.8|8050.8|8062.8|8050.8|8061.1|8049.1|0
1668751200000|2022-11-18 06:00:00|8063.6|8051.6|8070.9|8058.9|8070.9|8058.9|8063.6|8051.6|0
1668751500000|2022-11-18 06:05:00|8070.8|8058.8|8064.3|8052.3|8070.8|8058.8|8064.3|8052.3|0
1668751800000|2022-11-18 06:10:00|8063.5|8051.5|8062.7|8050.7|8064.3|8052.3|8062.7|8050.7|0
1668752100000|2022-11-18 06:15:00|8064.3|8052.3|8061.1|8049.1|8064.4|8052.4|8061.1|8049.1|0
1668752400000|2022-11-18 06:20:00|8060.3|8048.3|8064.4|8052.4|8064.4|8052.4|8060.3|8048.3|0
1668752700000|2022-11-18 06:25:00|8062.8|8050.8|8061.1|8049.1|8064.4|8052.4|8061.1|8049.1|0
1668753000000|2022-11-18 06:30:00|8061|8049|8057.7|8045.7|8061.1|8049.1|8057.7|8045.7|0
1668753300000|2022-11-18 06:35:00|8057.8|8045.8|8059.3|8047.3|8059.4|8047.4|8056.1|8044.1|0
1668753600000|2022-11-18 06:40:00|8058.5|8046.5|8059.4|8047.4|8061.8|8049.8|8057.7|8045.7|0
1668753900000|2022-11-18 06:45:00|8060.2|8048.2|8060.2|8048.2|8061|8049|8059.3|8047.3|0
1668754200000|2022-11-18 06:50:00|8061|8049|8059.4|8047.4|8062.7|8050.7|8059.4|8047.4|0
1668754500000|2022-11-18 06:55:00|8059.5|8047.5|8061.1|8049.1|8061.1|8049.1|8059.4|8047.4|0
1668754800000|2022-11-18 07:00:00|8062.7|8050.7|8075.4|8070.4|8075.9|8070.9|8062.7|8050.7|43
1668755100000|2022-11-18 07:05:00|8075.9|8070.9|8085.9|8080.9|8085.9|8080.9|8074.4|8069.4|37
1668755400000|2022-11-18 07:10:00|8086.4|8081.4|8087.9|8082.9|8088.4|8083.4|8082.9|8077.9|49
1668755700000|2022-11-18 07:15:00|8087.4|8082.4|8092.9|8087.9|8093.9|8088.9|8083.9|8078.9|79
1668756000000|2022-11-18 07:20:00|8093.4|8088.4|8090.4|8085.4|8094.4|8089.4|8090.4|8085.4|29
1668756300000|2022-11-18 07:25:00|8090.9|8085.9|8089.4|8084.4|8091.9|8086.9|8088.4|8083.4|34
1668756600000|2022-11-18 07:30:00|8089.9|8084.9|8095.4|8090.4|8097.4|8092.4|8088.9|8083.9|113
1668756900000|2022-11-18 07:35:00|8094.9|8089.9|8088.4|8083.4|8095.9|8090.9|8088.4|8083.4|31
1668757200000|2022-11-18 07:40:00|8087.9|8082.9|8087.9|8082.9|8092.9|8087.9|8086.4|8081.4|19
1668757500000|2022-11-18 07:45:00|8088.4|8083.4|8092.4|8087.4|8093.4|8088.4|8088.4|8083.4|46
1668757800000|2022-11-18 07:50:00|8091.9|8086.9|8099.9|8094.9|8102.9|8097.9|8090.9|8085.9|100
1668758100000|2022-11-18 07:55:00|8100.4|8095.4|8113.4|8108.4|8119.4|8114.4|8099.9|8094.9|172
1668758400000|2022-11-18 08:00:00|8114.4|8109.4|8080.4|8075.4|8126.4|8121.4|8079.4|8074.4|653
1668758700000|2022-11-18 08:05:00|8078.4|8073.4|8080.9|8075.9|8086.9|8081.9|8074.4|8069.4|291
1668759000000|2022-11-18 08:10:00|8079.4|8074.4|8063.4|8058.4|8080.4|8075.4|8060.9|8055.9|369
1668759300000|2022-11-18 08:15:00|8062.9|8057.9|8049.9|8044.9|8071.4|8066.4|8048.9|8043.9|258
1668759600000|2022-11-18 08:20:00|8048.9|8043.9|8052.9|8047.9|8060.4|8055.4|8048.9|8043.9|156
1668759900000|2022-11-18 08:25:00|8052.4|8047.4|8063.9|8058.9|8066.4|8061.4|8049.9|8044.9|202
1668760200000|2022-11-18 08:30:00|8065.9|8060.9|8071.4|8066.4|8074.9|8069.9|8063.9|8058.9|270
1668760500000|2022-11-18 08:35:00|8071.9|8066.9|8075.9|8070.9|8080.9|8075.9|8070.4|8065.4|52
1668760800000|2022-11-18 08:40:00|8077.4|8072.4|8076.9|8071.9|8077.4|8072.4|8070.9|8065.9|60
1668761100000|2022-11-18 08:45:00|8077.4|8072.4|8074.4|8069.4|8078.9|8073.9|8071.9|8066.9|111
1668761400000|2022-11-18 08:50:00|8074.9|8069.9|8079.9|8074.9|8080.9|8075.9|8072.4|8067.4|87
1668761700000|2022-11-18 08:55:00|8079.4|8074.4|8083.9|8078.9|8085.4|8080.4|8078.9|8073.9|52
1668762000000|2022-11-18 09:00:00|8084.4|8079.4|8089.4|8084.4|8089.9|8084.9|8080.4|8075.4|142
1668762300000|2022-11-18 09:05:00|8090.4|8085.4|8097.9|8092.9|8100.9|8095.9|8090.4|8085.4|98
1668762600000|2022-11-18 09:10:00|8098.4|8093.4|8090.4|8085.4|8098.9|8093.9|8089.4|8084.4|75
1668762900000|2022-11-18 09:15:00|8089.9|8084.9|8103.9|8098.9|8107.9|8102.9|8089.9|8084.9|98
1668763200000|2022-11-18 09:20:00|8104.4|8099.4|8104.9|8099.9|8106.9|8101.9|8101.9|8096.9|53
1668763500000|2022-11-18 09:25:00|8104.4|8099.4|8108.9|8103.9|8112.9|8107.9|8103.4|8098.4|101
1668763800000|2022-11-18 09:30:00|8109.4|8104.4|8109.4|8104.4|8111.9|8106.9|8106.9|8101.9|76
1668764100000|2022-11-18 09:35:00|8108.9|8103.9|8104.4|8099.4|8110.4|8105.4|8104.4|8099.4|136
1668764400000|2022-11-18 09:40:00|8104.9|8099.9|8092.9|8087.9|8105.9|8100.9|8091.4|8086.4|102
1668764700000|2022-11-18 09:45:00|8092.4|8087.4|8088.9|8083.9|8093.4|8088.4|8087.4|8082.4|180
1668765000000|2022-11-18 09:50:00|8088.4|8083.4|8082.4|8077.4|8088.4|8083.4|8082.4|8077.4|147
1668765300000|2022-11-18 09:55:00|8081.9|8076.9|8077.9|8072.9|8082.4|8077.4|8077.4|8072.4|34
1668765600000|2022-11-18 10:00:00|8077.4|8072.4|8078.9|8073.9|8080.9|8075.9|8074.4|8069.4|43
1668765900000|2022-11-18 10:05:00|8078.4|8073.4|8087.9|8082.9|8089.9|8084.9|8075.9|8070.9|50
1668766200000|2022-11-18 10:10:00|8087.4|8082.4|8096.4|8091.4|8096.4|8091.4|8087.4|8082.4|73
1668766500000|2022-11-18 10:15:00|8096.9|8091.9|8098.4|8093.4|8101.9|8096.9|8095.4|8090.4|89
1668766800000|2022-11-18 10:20:00|8097.4|8092.4|8101.4|8096.4|8102.4|8097.4|8094.4|8089.4|106
1668767100000|2022-11-18 10:25:00|8101.9|8096.9|8103.4|8098.4|8105.4|8100.4|8098.4|8093.4|19
1668767400000|2022-11-18 10:30:00|8103.9|8098.9|8102.4|8097.4|8106.4|8101.4|8100.9|8095.9|52
1668767700000|2022-11-18 10:35:00|8102.9|8097.9|8111.4|8106.4|8112.4|8107.4|8101.4|8096.4|102
1668768000000|2022-11-18 10:40:00|8111.9|8106.9|8108.9|8103.9|8115.4|8110.4|8108.4|8103.4|105
1668768300000|2022-11-18 10:45:00|8109.4|8104.4|8121.4|8116.4|8121.4|8116.4|8106.9|8101.9|127
1668768600000|2022-11-18 10:50:00|8121.9|8116.9|8118.9|8113.9|8123.9|8118.9|8108.9|8103.9|365
1668768900000|2022-11-18 10:55:00|8119.9|8114.9|8117.9|8112.9|8121.9|8116.9|8116.4|8111.4|217
1668769200000|2022-11-18 11:00:00|8118.9|8113.9|8120.4|8115.4|8125.4|8120.4|8116.4|8111.4|121
1668769500000|2022-11-18 11:05:00|8120.9|8115.9|8122.9|8117.9|8126.4|8121.4|8119.4|8114.4|98
1668769800000|2022-11-18 11:10:00|8123.4|8118.4|8118.4|8113.4|8124.4|8119.4|8118.4|8113.4|100
1668770100000|2022-11-18 11:15:00|8117.9|8112.9|8116.4|8111.4|8120.9|8115.9|8115.9|8110.9|100
1668770400000|2022-11-18 11:20:00|8115.4|8110.4|8108.4|8103.4|8115.4|8110.4|8106.4|8101.4|131
1668770700000|2022-11-18 11:25:00|8107.9|8102.9|8109.4|8104.4|8110.9|8105.9|8105.9|8100.9|122
1668771000000|2022-11-18 11:30:00|8110.4|8105.4|8111.9|8106.9|8112.4|8107.4|8107.4|8102.4|64
1668771300000|2022-11-18 11:35:00|8111.4|8106.4|8111.9|8106.9|8113.9|8108.9|8109.4|8104.4|71
1668771600000|2022-11-18 11:40:00|8111.4|8106.4|8105.9|8100.9|8112.9|8107.9|8104.9|8099.9|65
1668771900000|2022-11-18 11:45:00|8106.4|8101.4|8110.9|8105.9|8112.9|8107.9|8105.9|8100.9|82
1668772200000|2022-11-18 11:50:00|8110.4|8105.4|8108.9|8103.9|8111.4|8106.4|8105.9|8100.9|64
1668772500000|2022-11-18 11:55:00|8109.4|8104.4|8108.4|8103.4|8114.4|8109.4|8108.4|8103.4|67
1668772800000|2022-11-18 12:00:00|8107.9|8102.9|8120.9|8115.9|8121.4|8116.4|8106.9|8101.9|49
1668773100000|2022-11-18 12:05:00|8120.4|8115.4|8120.9|8115.9|8124.4|8119.4|8118.4|8113.4|45
1668773400000|2022-11-18 12:10:00|8121.4|8116.4|8122.4|8117.4|8123.4|8118.4|8119.4|8114.4|19
1668773700000|2022-11-18 12:15:00|8121.9|8116.9|8118.9|8113.9|8123.9|8118.9|8116.9|8111.9|50
1668774000000|2022-11-18 12:20:00|8119.4|8114.4|8118.9|8113.9|8119.9|8114.9|8116.4|8111.4|41
1668774300000|2022-11-18 12:25:00|8119.4|8114.4|8115.9|8110.9|8119.4|8114.4|8112.9|8107.9|48
1668774600000|2022-11-18 12:30:00|8115.4|8110.4|8111.9|8106.9|8115.9|8110.9|8111.4|8106.4|33
1668774900000|2022-11-18 12:35:00|8112.4|8107.4|8113.9|8108.9|8116.4|8111.4|8111.4|8106.4|15
1668775200000|2022-11-18 12:40:00|8113.7|8108.7|8112.7|8107.7|8115.2|8110.2|8112.7|8107.7|76
1668775500000|2022-11-18 12:45:00|8113.2|8108.2|8116.2|8111.2|8116.2|8111.2|8112.2|8107.2|212
1668775800000|2022-11-18 12:50:00|8114.2|8109.2|8112.2|8107.2|8115.2|8110.2|8112.2|8107.2|49
1668776100000|2022-11-18 12:55:00|8113.2|8108.2|8110.2|8105.2|8113.2|8108.2|8109.2|8104.2|96
1668776400000|2022-11-18 13:00:00|8109.7|8104.7|8117.2|8112.2|8117.2|8112.2|8108.2|8103.2|84
1668776700000|2022-11-18 13:05:00|8118.2|8113.2|8118.7|8113.7|8118.7|8113.7|8114.7|8109.7|75
1668777000000|2022-11-18 13:10:00|8118.2|8113.2|8117.2|8112.2|8119.7|8114.7|8116.2|8111.2|34
1668777300000|2022-11-18 13:15:00|8118.2|8113.2|8126.2|8121.2|8126.2|8121.2|8118.2|8113.2|94
1668777600000|2022-11-18 13:20:00|8126.7|8121.7|8125.2|8120.2|8128.2|8123.2|8125.2|8120.2|45
1668777900000|2022-11-18 13:25:00|8126.2|8121.2|8125.7|8120.7|8127.7|8122.7|8124.2|8119.2|44
1668778200000|2022-11-18 13:30:00|8125.2|8120.2|8125.2|8120.2|8125.7|8120.7|8121.2|8116.2|39
1668778500000|2022-11-18 13:35:00|8125.7|8120.7|8126.2|8121.2|8128.2|8123.2|8125.2|8120.2|43
1668778800000|2022-11-18 13:40:00|8126.7|8121.7|8124.2|8119.2|8130.2|8125.2|8123.2|8118.2|75
1668779100000|2022-11-18 13:45:00|8123.7|8118.7|8120.2|8115.2|8125.2|8120.2|8115.2|8110.2|60
1668779400000|2022-11-18 13:50:00|8119.7|8114.7|8119.2|8114.2|8121.7|8116.7|8116.2|8111.2|59
1668779700000|2022-11-18 13:55:00|8118.7|8113.7|8117.2|8112.2|8119.2|8114.2|8115.2|8110.2|101
1668780000000|2022-11-18 14:00:00|8116.7|8111.7|8122.7|8117.7|8123.7|8118.7|8116.2|8111.2|58
1668780300000|2022-11-18 14:05:00|8122.2|8117.2|8116.2|8111.2|8122.7|8117.7|8116.2|8111.2|32
1668780600000|2022-11-18 14:10:00|8115.2|8110.2|8113.2|8108.2|8117.2|8112.2|8111.2|8106.2|58
1668780900000|2022-11-18 14:15:00|8112.7|8107.7|8115.7|8110.7|8117.2|8112.2|8110.2|8105.2|160
1668781200000|2022-11-18 14:20:00|8116.2|8111.2|8107.2|8102.2|8118.2|8113.2|8106.2|8101.2|132
1668781500000|2022-11-18 14:25:00|8107.7|8102.7|8108.2|8103.2|8111.7|8106.7|8106.7|8101.7|63
1668781800000|2022-11-18 14:30:00|8108.7|8103.7|8100.7|8095.7|8109.7|8104.7|8097.7|8092.7|265
1668782100000|2022-11-18 14:35:00|8101.2|8096.2|8105.7|8100.7|8108.2|8103.2|8100.2|8095.2|111
1668782400000|2022-11-18 14:40:00|8106.2|8101.2|8104.7|8099.7|8109.2|8104.2|8104.2|8099.2|102
1668782700000|2022-11-18 14:45:00|8104.2|8099.2|8104.2|8099.2|8110.7|8105.7|8103.7|8098.7|56
1668783000000|2022-11-18 14:50:00|8103.2|8098.2|8105.2|8100.2|8106.7|8101.7|8101.2|8096.2|71
1668783300000|2022-11-18 14:55:00|8105.7|8100.7|8106.2|8101.2|8108.2|8103.2|8103.2|8098.2|55
1668783600000|2022-11-18 15:00:00|8106.7|8101.7|8110.2|8105.2|8111.7|8106.7|8103.2|8098.2|212
1668783900000|2022-11-18 15:05:00|8111.2|8106.2|8114.2|8109.2|8116.2|8111.2|8106.2|8101.2|169
1668784200000|2022-11-18 15:10:00|8114.4|8109.4|8115.9|8110.9|8120.4|8115.4|8113.4|8108.4|86
1668784500000|2022-11-18 15:15:00|8115.4|8110.4|8121.4|8116.4|8126.4|8121.4|8115.4|8110.4|132
1668784800000|2022-11-18 15:20:00|8121.9|8116.9|8122.4|8117.4|8127.4|8122.4|8121.4|8116.4|115
1668785100000|2022-11-18 15:25:00|8122.9|8117.9|8126.4|8121.4|8126.4|8121.4|8119.4|8114.4|172
1668785400000|2022-11-18 15:30:00|8125.9|8120.9|8119.4|8114.4|8128.4|8123.4|8119.4|8114.4|139
1668785700000|2022-11-18 15:35:00|8118.9|8113.9|8116.9|8111.9|8120.4|8115.4|8116.4|8111.4|110
1668786000000|2022-11-18 15:40:00|8117.4|8112.4|8112.4|8107.4|8118.4|8113.4|8112.4|8107.4|105
1668786300000|2022-11-18 15:45:00|8112.9|8107.9|8112.9|8107.9|8113.9|8108.9|8109.4|8104.4|94
1668786600000|2022-11-18 15:50:00|8112.4|8107.4|8109.9|8104.9|8114.4|8109.4|8109.4|8104.4|73
1668786900000|2022-11-18 15:55:00|8110.4|8105.4|8104.9|8099.9|8111.4|8106.4|8101.4|8096.4|91
1668787200000|2022-11-18 16:00:00|8104.4|8099.4|8102.9|8097.9|8108.4|8103.4|8101.9|8096.9|94
1668787500000|2022-11-18 16:05:00|8103.4|8098.4|8104.9|8099.9|8105.9|8100.9|8102.9|8097.9|36
1668787800000|2022-11-18 16:10:00|8104.4|8099.4|8105.9|8100.9|8108.4|8103.4|8102.4|8097.4|54
1668788100000|2022-11-18 16:15:00|8106.4|8101.4|8114.4|8109.4|8115.4|8110.4|8103.4|8098.4|78
1668788400000|2022-11-18 16:20:00|8114.9|8109.9|8124.9|8119.9|8125.4|8120.4|8114.9|8109.9|152
1668788700000|2022-11-18 16:25:00|8124.4|8119.4|8123.4|8118.4|8125.4|8120.4|8120.9|8115.9|244
1668789000000|2022-11-18 16:30:00|8123.9|8117.9|8128.9|8121.9|8128.9|8122.9|8115.9|8109.9|488
1668789300000|2022-11-18 16:35:00|8127.9|8120.9|8116.9|8109.9|8128.9|8121.9|8115.9|8109.9|209
1668789600000|2022-11-18 16:40:00|8117.9|8110.9|8121.9|8114.9|8121.9|8114.9|8115.9|8108.9|49
1668789900000|2022-11-18 16:45:00|8120.9|8115.9|8114.9|8108.9|8120.9|8115.9|8113.9|8107.9|45
1668790200000|2022-11-18 16:50:00|8115.9|8107.9|8117.9|8110.9|8117.9|8111.9|8112.9|8106.9|44
1668790500000|2022-11-18 16:55:00|8116.9|8111.9|8118.9|8111.9|8119.9|8113.9|8116.9|8109.9|19
1668790800000|2022-11-18 17:00:00|8117.9|8112.9|8117.9|8110.9|8118.9|8112.9|8117.9|8110.9|4
1668791100000|2022-11-18 17:05:00|8116.9|8109.9|8113.9|8107.9|8117.9|8110.9|8112.9|8105.9|33
1668791400000|2022-11-18 17:10:00|8114.9|8106.9|8115.9|8109.9|8116.9|8109.9|8113.9|8106.9|1
1668791700000|2022-11-18 17:15:00|8114.9|8108.9|8106.9|8099.9|8114.9|8108.9|8106.9|8099.9|34
1668792000000|2022-11-18 17:20:00|8105.9|8100.9|8103.9|8096.9|8106.9|8100.9|8102.9|8096.9|16
1668792300000|2022-11-18 17:25:00|8104.9|8097.9|8108.9|8102.9|8108.9|8102.9|8103.9|8096.9|4
1668792600000|2022-11-18 17:30:00|8107.9|8101.9|8107.9|8100.9|8109.9|8103.9|8106.9|8099.9|13
1668792900000|2022-11-18 17:35:00|8106.9|8101.9|8112.9|8105.9|8112.9|8106.9|8106.9|8099.9|18
1668793200000|2022-11-18 17:40:00|8111.9|8104.9|8109.9|8103.9|8113.9|8106.9|8109.9|8103.9|7
1668793500000|2022-11-18 17:45:00|8110.9|8102.9|8109.9|8102.9|8111.9|8104.9|8107.9|8101.9|8
1668793800000|2022-11-18 17:50:00|8108.9|8103.9|8107.9|8100.9|8110.9|8104.9|8104.9|8098.9|11
1668794100000|2022-11-18 17:55:00|8106.9|8099.9|8108.9|8101.9|8112.9|8105.9|8105.9|8098.9|10
1668794400000|2022-11-18 18:00:00|8107.9|8100.9|8110.9|8103.9|8110.9|8103.9|8105.9|8098.9|4
1668794700000|2022-11-18 18:05:00|8111.9|8104.9|8115.9|8108.9|8115.9|8108.9|8106.9|8099.9|44
1668795000000|2022-11-18 18:10:00|8114.9|8107.9|8116.9|8108.9|8117.9|8110.9|8113.9|8106.9|3
1668795300000|2022-11-18 18:15:00|8115.9|8107.9|8113.9|8106.9|8115.9|8108.9|8113.9|8105.9|3
1668795600000|2022-11-18 18:20:00|8114.9|8107.9|8113.9|8106.9|8114.9|8107.9|8108.9|8101.9|6
1668795900000|2022-11-18 18:25:00|8112.9|8105.9|8116.9|8109.9|8116.9|8110.9|8112.9|8104.9|3
1668796200000|2022-11-18 18:30:00|8117.9|8110.9|8120.9|8113.9|8120.9|8113.9|8117.9|8110.9|7
1668796500000|2022-11-18 18:35:00|8121.9|8114.9|8116.9|8108.9|8121.9|8114.9|8115.9|8108.9|7
1668796800000|2022-11-18 18:40:00|8117.9|8109.9|8109.9|8101.9|8117.9|8110.9|8109.9|8101.9|6
1668797100000|2022-11-18 18:45:00|8108.9|8100.9|8111.9|8104.9|8112.9|8104.9|8108.9|8100.9|6
1668797400000|2022-11-18 18:50:00|8113.9|8105.9|8112.9|8104.9|8114.9|8106.9|8111.9|8104.9|14
1668797700000|2022-11-18 18:55:00|8113.9|8103.9|8114|8102|8114.9|8105.9|8110.9|8099.9|15
1668798000000|2022-11-18 19:00:00|8114.1|8102.1|8120.7|8108.7|8120.7|8108.7|8114|8102|0
1668798300000|2022-11-18 19:05:00|8119.9|8107.9|8120.7|8108.7|8122.3|8110.3|8119|8107|0
1668798600000|2022-11-18 19:10:00|8120.6|8108.6|8120.6|8108.6|8122.3|8110.3|8119|8107|0
1668798900000|2022-11-18 19:15:00|8120.7|8108.7|8120.6|8108.6|8124|8112|8120.6|8108.6|0
1668799200000|2022-11-18 19:20:00|8120.7|8108.7|8122.3|8110.3|8122.4|8110.4|8120.6|8108.6|0
1668799500000|2022-11-18 19:25:00|8120.7|8108.7|8122.3|8110.3|8124|8112|8120.7|8108.7|0
1668799800000|2022-11-18 19:30:00|8122.4|8110.4|8120.7|8108.7|8124.1|8112.1|8117.3|8105.3|0
1668800100000|2022-11-18 19:35:00|8119|8107|8119|8107|8119|8107|8115.7|8103.7|0
1668800400000|2022-11-18 19:40:00|8119.1|8107.1|8120.6|8108.6|8122.4|8110.4|8119|8107|0
1668800700000|2022-11-18 19:45:00|8119|8107|8119|8107|8122.3|8110.3|8117.3|8105.3|0
1668801000000|2022-11-18 19:50:00|8120.6|8108.6|8122.3|8110.3|8122.3|8110.3|8119|8107|0
1668801300000|2022-11-18 19:55:00|8123.9|8111.9|8125.7|8113.7|8125.7|8113.7|8123.9|8111.9|0
1668801600000|2022-11-18 20:00:00|8125.6|8113.6|8129.1|8117.1|8129.2|8117.2|8124|8112|0
1668801900000|2022-11-18 20:05:00|8129.2|8117.2|8131.4|8119.4|8132.6|8120.6|8128.1|8116.1|0
1668802200000|2022-11-18 20:10:00|8131.3|8119.3|8129.7|8117.7|8133|8121|8129.7|8117.7|0
1668802500000|2022-11-18 20:15:00|8131.3|8119.3|8131.6|8119.6|8131.6|8119.6|8128.3|8116.3|0
1668802800000|2022-11-18 20:20:00|8130|8118|8129.4|8117.4|8131.6|8119.6|8126.6|8114.6|0
1668803100000|2022-11-18 20:25:00|8130.2|8118.2|8134.6|8122.6|8134.6|8122.6|8130.2|8118.2|0
1668803400000|2022-11-18 20:30:00|8136.2|8124.2|8132.9|8120.9|8136.2|8124.2|8132.9|8120.9|0
1668803700000|2022-11-18 20:35:00|8132.8|8120.8|8139.6|8127.6|8139.6|8127.6|8132.8|8120.8|0
1668804000000|2022-11-18 20:40:00|8139.5|8127.5|8139.7|8127.7|8141.3|8129.3|8137.9|8125.9|0
1668804300000|2022-11-18 20:45:00|8139.6|8127.6|8139.2|8127.2|8139.6|8127.6|8135.2|8123.2|0
1668804600000|2022-11-18 20:50:00|8139.3|8127.3|8127.9|8115.9|8141.5|8129.5|8127.9|8115.9|0
1668804900000|2022-11-18 20:55:00|8129.5|8117.5|8134.7|8122.7|8134.8|8122.8|8126.4|8114.4|0
1668805200000|2022-11-18 21:00:00|8133.1|8121.1|8130.6|8118.6|8134.5|8122.5|8129.8|8117.8|0
1668805500000|2022-11-18 21:05:00|8130.3|8118.3|8125.8|8113.8|8131|8119|8123.4|8111.4|0
1668805800000|2022-11-18 21:10:00|8126.2|8114.2|8127.8|8115.8|8130.6|8118.6|8126.2|8114.2|0
1668806100000|2022-11-18 21:15:00|8127.5|8115.5|8128.7|8116.7|8129.3|8117.3|8127.2|8115.2|0
1668806400000|2022-11-18 21:20:00|8128.6|8116.6|8129.6|8117.6|8130.3|8118.3|8128.5|8116.5|0
1668806700000|2022-11-18 21:25:00|8129.7|8117.7|8133.1|8121.1|8133.1|8121.1|8129.7|8117.7|0
1668807000000|2022-11-18 21:30:00|8133|8121|8129.3|8117.3|8133|8121|8129|8117|0
1668807300000|2022-11-18 21:35:00|8129.6|8117.6|8129.3|8117.3|8130.3|8118.3|8129|8117|0
1668807600000|2022-11-18 21:40:00|8129.1|8117.1|8128.7|8116.7|8129.6|8117.6|8127.3|8115.3|0
1668807900000|2022-11-18 21:45:00|8128.8|8116.8|8129|8117|8129.3|8117.3|8128.7|8116.7|0
1668808200000|2022-11-18 21:50:00|8129.1|8117.1|8129.1|8117.1|8131|8119|8128.3|8116.3|0
1668808500000|2022-11-18 21:55:00|8129.2|8117.2|8130.3|8118.3|8132.5|8120.5|8129.1|8117.1|0
1668808800000|2022-11-18 22:00:00|8130.2|8118.2|8130.2|8118.2|8130.2|8118.2|8130.2|8118.2|0
1668985200000|2022-11-20 23:00:00|8139.6|8127.6|8137.5|8125.5|8141.7|8129.7|8136.6|8124.6|0
1668985500000|2022-11-20 23:05:00|8137.8|8125.8|8134|8122|8138.5|8126.5|8133.5|8121.5|0
1668985800000|2022-11-20 23:10:00|8133.8|8121.8|8131.8|8119.8|8134|8122|8130.8|8118.8|0
1668986100000|2022-11-20 23:15:00|8132|8120|8131.5|8119.5|8132.5|8120.5|8127.7|8115.7|0
1668986400000|2022-11-20 23:20:00|8131.2|8119.2|8129.5|8117.5|8131.2|8119.2|8128|8116|0
1668986700000|2022-11-20 23:25:00|8129.4|8117.4|8128.4|8116.4|8131.8|8119.8|8128|8116|0
1668987000000|2022-11-20 23:30:00|8128.7|8116.7|8126|8114|8129|8117|8125.5|8113.5|0
1668987300000|2022-11-20 23:35:00|8125.9|8113.9|8127|8115|8127.4|8115.4|8125.5|8113.5|0
1668987600000|2022-11-20 23:40:00|8126.7|8114.7|8128|8116|8128.4|8116.4|8126.5|8114.5|0
1668987900000|2022-11-20 23:45:00|8128.2|8116.2|8128.4|8116.4|8129.4|8117.4|8126.4|8114.4|0
1668988200000|2022-11-20 23:50:00|8128.2|8116.2|8127.4|8115.4|8128.7|8116.7|8126|8114|0
1668988500000|2022-11-20 23:55:00|8127.7|8115.7|8127.4|8115.4|8128|8116|8126.5|8114.5|0
1668988800000|2022-11-21 00:00:00|8127.7|8115.7|8124.8|8112.8|8129.3|8117.3|8123.2|8111.2|0
1668989100000|2022-11-21 00:05:00|8124.7|8112.7|8123.8|8111.8|8125.8|8113.8|8123|8111|0
1668989400000|2022-11-21 00:10:00|8123.7|8111.7|8124.4|8112.4|8125.4|8113.4|8122|8110|0
1668989700000|2022-11-21 00:15:00|8124.3|8112.3|8122.1|8110.1|8125.3|8113.3|8120.4|8108.4|0
1668990000000|2022-11-21 00:20:00|8121.3|8109.3|8122|8110|8122.9|8110.9|8121.2|8109.2|0
1668990300000|2022-11-21 00:25:00|8120.4|8108.4|8125.3|8113.3|8126.9|8114.9|8120.4|8108.4|0
1668990600000|2022-11-21 00:30:00|8126.9|8114.9|8122|8110|8127|8115|8120.4|8108.4|0
1668990900000|2022-11-21 00:35:00|8120.4|8108.4|8122|8110|8122|8110|8120.4|8108.4|0
1668991200000|2022-11-21 00:40:00|8122.8|8110.8|8123.6|8111.6|8123.6|8111.6|8122.8|8110.8|0
1668991500000|2022-11-21 00:45:00|8122|8110|8118.7|8106.7|8122|8110|8118.7|8106.7|0
1668991800000|2022-11-21 00:50:00|8118.8|8106.8|8122|8110|8122|8110|8118.7|8106.7|0
1668992100000|2022-11-21 00:55:00|8120.4|8108.4|8118.7|8106.7|8122|8110|8117.9|8105.9|0
1668992400000|2022-11-21 01:00:00|8117.1|8105.1|8117.1|8105.1|8118.7|8106.7|8115.4|8103.4|0
1668992700000|2022-11-21 01:05:00|8117.9|8105.9|8117.1|8105.1|8118.8|8106.8|8117|8105|0
1668993000000|2022-11-21 01:10:00|8117|8105|8115.4|8103.4|8117.1|8105.1|8113.7|8101.7|0
1668993300000|2022-11-21 01:15:00|8115.3|8103.3|8113.8|8101.8|8116.9|8104.9|8112.1|8100.1|0
1668993600000|2022-11-21 01:20:00|8112.2|8100.2|8112.1|8100.1|8115.4|8103.4|8112.1|8100.1|0
1668993900000|2022-11-21 01:25:00|8112.9|8100.9|8110.5|8098.5|8113.8|8101.8|8110.5|8098.5|0
1668994200000|2022-11-21 01:30:00|8112.1|8100.1|8109|8097|8113.8|8101.8|8108.9|8096.9|0
1668994500000|2022-11-21 01:35:00|8108.9|8096.9|8110.6|8098.6|8110.6|8098.6|8105.8|8093.8|0
1668994800000|2022-11-21 01:40:00|8109.8|8097.8|8112.3|8100.3|8112.3|8100.3|8109|8097|0
1668995100000|2022-11-21 01:45:00|8113.9|8101.9|8109|8097|8113.9|8101.9|8109|8097|0
1668995400000|2022-11-21 01:50:00|8107.4|8095.4|8105.3|8093.3|8107.4|8095.4|8103.6|8091.6|0
1668995700000|2022-11-21 01:55:00|8106.9|8094.9|8103.6|8091.6|8106.9|8094.9|8103.6|8091.6|0
1668996000000|2022-11-21 02:00:00|8102|8090|8100.3|8088.3|8103.6|8091.6|8100.3|8088.3|0
1668996300000|2022-11-21 02:05:00|8098.7|8086.7|8101.9|8089.9|8103.6|8091.6|8098.6|8086.6|0
1668996600000|2022-11-21 02:10:00|8102|8090|8103.5|8091.5|8103.5|8091.5|8100.3|8088.3|0
1668996900000|2022-11-21 02:15:00|8101.9|8089.9|8103.5|8091.5|8103.5|8091.5|8101.9|8089.9|0
1668997200000|2022-11-21 02:20:00|8103.6|8091.6|8105.2|8093.2|8106.8|8094.8|8103.5|8091.5|0
1668997500000|2022-11-21 02:25:00|8106.8|8094.8|8106.8|8094.8|8106.8|8094.8|8105.2|8093.2|0
1668997800000|2022-11-21 02:30:00|8106|8094|8103.6|8091.6|8106|8094|8103.6|8091.6|0
1668998100000|2022-11-21 02:35:00|8104.4|8092.4|8103.6|8091.6|8105.2|8093.2|8103.6|8091.6|0
1668998400000|2022-11-21 02:40:00|8102|8090|8102|8090|8103.6|8091.6|8100.3|8088.3|0
1668998700000|2022-11-21 02:45:00|8101.9|8089.9|8100.3|8088.3|8101.9|8089.9|8100.3|8088.3|0
1668999000000|2022-11-21 02:50:00|8101.9|8089.9|8102|8090|8102|8090|8101.9|8089.9|0
1668999300000|2022-11-21 02:55:00|8100.4|8088.4|8102|8090|8102.1|8090.1|8100.4|8088.4|0
1668999600000|2022-11-21 03:00:00|8100.4|8088.4|8101.2|8089.2|8102.1|8090.1|8100.4|8088.4|0
1668999900000|2022-11-21 03:05:00|8100.4|8088.4|8100.4|8088.4|8102.1|8090.1|8100.4|8088.4|0
1669000200000|2022-11-21 03:10:00|8102|8090|8102.1|8090.1|8103.7|8091.7|8102|8090|0
1669000800000|2022-11-21 03:20:00|8102|8090|8102.1|8090.1|8102.1|8090.1|8100.4|8088.4|0
1669001100000|2022-11-21 03:25:00|8101.3|8089.3|8100.5|8088.5|8102.1|8090.1|8100.4|8088.4|0
1669001400000|2022-11-21 03:30:00|8101.3|8089.3|8100.4|8088.4|8102.1|8090.1|8100.4|8088.4|0
1669001700000|2022-11-21 03:35:00|8098.8|8086.8|8100.4|8088.4|8100.4|8088.4|8098.8|8086.8|0
1669002000000|2022-11-21 03:40:00|8098.8|8086.8|8098.8|8086.8|8100.4|8088.4|8098.8|8086.8|0
1669002300000|2022-11-21 03:45:00|8099.6|8087.6|8100.4|8088.4|8100.4|8088.4|8098.8|8086.8|0
1669002600000|2022-11-21 03:50:00|8102|8090|8103.7|8091.7|8103.7|8091.7|8102|8090|0
1669002900000|2022-11-21 03:55:00|8104.5|8092.5|8104.5|8092.5|8105.3|8093.3|8103.7|8091.7|0
1669003200000|2022-11-21 04:00:00|8103.7|8091.7|8105.3|8093.3|8105.4|8093.4|8103.7|8091.7|0
1669003500000|2022-11-21 04:05:00|8105.4|8093.4|8105.3|8093.3|8107|8095|8105.3|8093.3|0
1669003800000|2022-11-21 04:10:00|8103.7|8091.7|8105.4|8093.4|8105.4|8093.4|8103.7|8091.7|0
1669004100000|2022-11-21 04:15:00|8107|8095|8105.4|8093.4|8107|8095|8105.4|8093.4|0
1669004400000|2022-11-21 04:20:00|8105.3|8093.3|8105.3|8093.3|8107|8095|8105.3|8093.3|0
1669004700000|2022-11-21 04:25:00|8105.4|8093.4|8107|8095|8107|8095|8103.7|8091.7|0
1669005000000|2022-11-21 04:30:00|8107.1|8095.1|8105.4|8093.4|8107.1|8095.1|8103.8|8091.8|0
1669005300000|2022-11-21 04:35:00|8103.8|8091.8|8105.4|8093.4|8105.4|8093.4|8103.8|8091.8|0
1669005600000|2022-11-21 04:40:00|8105.3|8093.3|8105.3|8093.3|8105.3|8093.3|8105.3|8093.3|0
1669005900000|2022-11-21 04:45:00|8105.4|8093.4|8104.3|8092.3|8105.4|8093.4|8104.3|8092.3|0
1669006200000|2022-11-21 04:50:00|8102.7|8090.7|8102.7|8090.7|8104.3|8092.3|8102.7|8090.7|0
1669006500000|2022-11-21 04:55:00|8102.6|8090.6|8104.2|8092.2|8104.2|8092.2|8102.6|8090.6|0
1669006800000|2022-11-21 05:00:00|8104.3|8092.3|8104|8092|8105.9|8093.9|8102.6|8090.6|0
1669007100000|2022-11-21 05:05:00|8103.2|8091.2|8100.7|8088.7|8104|8092|8100.7|8088.7|0
1669007400000|2022-11-21 05:10:00|8101.5|8089.5|8102.3|8090.3|8102.3|8090.3|8100.6|8088.6|0
1669007700000|2022-11-21 05:15:00|8101.5|8089.5|8100.7|8088.7|8102.3|8090.3|8100.6|8088.6|0
1669008000000|2022-11-21 05:20:00|8102.3|8090.3|8102.3|8090.3|8102.3|8090.3|8100.6|8088.6|0
1669008300000|2022-11-21 05:25:00|8101.5|8089.5|8100.7|8088.7|8102.3|8090.3|8100.7|8088.7|0
1669008600000|2022-11-21 05:30:00|8102.3|8090.3|8103.4|8091.4|8103.5|8091.5|8100.7|8088.7|0
1669008900000|2022-11-21 05:35:00|8103.5|8091.5|8105.1|8093.1|8105.1|8093.1|8103.4|8091.4|0
1669009200000|2022-11-21 05:40:00|8104.3|8092.3|8103.4|8091.4|8105|8093|8103.4|8091.4|0
1669009500000|2022-11-21 05:45:00|8101.8|8089.8|8103.5|8091.5|8103.5|8091.5|8101.8|8089.8|0
1669009800000|2022-11-21 05:50:00|8103.4|8091.4|8105.1|8093.1|8105.1|8093.1|8103.4|8091.4|0
1669010100000|2022-11-21 05:55:00|8106.7|8094.7|8108.4|8096.4|8108.4|8096.4|8105.1|8093.1|0
1669010400000|2022-11-21 06:00:00|8107.6|8095.6|8107.7|8095.7|8109.4|8097.4|8105.7|8093.7|0
1669010700000|2022-11-21 06:05:00|8106.1|8094.1|8106|8094|8107.7|8095.7|8106|8094|0
1669011000000|2022-11-21 06:10:00|8104.4|8092.4|8107.6|8095.6|8107.6|8095.6|8104.4|8092.4|0
1669011300000|2022-11-21 06:15:00|8106|8094|8107.6|8095.6|8107.6|8095.6|8106|8094|0
1669011600000|2022-11-21 06:20:00|8106|8094|8107.5|8095.5|8107.5|8095.5|8105.9|8093.9|0
1669011900000|2022-11-21 06:25:00|8109.1|8097.1|8112.3|8100.3|8113.9|8101.9|8107.5|8095.5|0
1669012200000|2022-11-21 06:30:00|8110.7|8098.7|8107|8095|8110.7|8098.7|8107|8095|0
1669012500000|2022-11-21 06:35:00|8106.8|8094.8|8103.6|8091.6|8106.8|8094.8|8103.6|8091.6|0
1669012800000|2022-11-21 06:40:00|8103.5|8091.5|8104.5|8092.5|8106.1|8094.1|8103.5|8091.5|0
1669013100000|2022-11-21 06:45:00|8105.3|8093.3|8104.5|8092.5|8106.1|8094.1|8104.5|8092.5|0
1669013400000|2022-11-21 06:50:00|8104.4|8092.4|8102.8|8090.8|8104.5|8092.5|8102.8|8090.8|0
1669013700000|2022-11-21 06:55:00|8102.7|8090.7|8101.2|8089.2|8102.8|8090.8|8099.5|8087.5|0
1669014000000|2022-11-21 07:00:00|8099.6|8087.6|8109.9|8104.9|8109.9|8104.9|8099.5|8087.5|34
1669014300000|2022-11-21 07:05:00|8109.4|8104.4|8106.4|8101.4|8109.4|8104.4|8102.4|8097.4|6
1669014600000|2022-11-21 07:10:00|8106.9|8101.9|8110.9|8105.9|8111.4|8106.4|8106.9|8101.9|5
1669014900000|2022-11-21 07:15:00|8112.4|8107.4|8114.4|8109.4|8114.9|8109.9|8110.4|8105.4|3
1669015200000|2022-11-21 07:20:00|8111.9|8106.9|8111.4|8106.4|8112.4|8107.4|8111.4|8106.4|1
1669015500000|2022-11-21 07:25:00|8112.4|8107.4|8112.9|8107.9|8112.9|8107.9|8111.4|8106.4|1
1669015800000|2022-11-21 07:30:00|8113.9|8108.9|8113.4|8108.4|8114.4|8109.4|8112.9|8107.9|0
1669016100000|2022-11-21 07:35:00|8114.4|8109.4|8111.9|8106.9|8114.4|8109.4|8110.4|8105.4|7
1669016400000|2022-11-21 07:40:00|8112.9|8107.9|8109.4|8104.4|8115.4|8110.4|8107.9|8102.9|25
1669016700000|2022-11-21 07:45:00|8109.9|8104.9|8107.4|8102.4|8109.9|8104.9|8105.4|8100.4|29
1669017000000|2022-11-21 07:50:00|8106.9|8101.9|8104.9|8099.9|8108.9|8103.9|8101.4|8096.4|61
1669017300000|2022-11-21 07:55:00|8103.4|8098.4|8101.4|8096.4|8104.9|8099.9|8100.9|8095.9|67
1669017600000|2022-11-21 08:00:00|8102.9|8097.9|8132.4|8127.4|8133.9|8128.9|8102.9|8097.9|313
1669017900000|2022-11-21 08:05:00|8132.9|8127.9|8140.9|8135.9|8141.9|8136.9|8126.9|8121.9|224
1669018200000|2022-11-21 08:10:00|8141.4|8136.4|8138.9|8133.9|8144.9|8139.9|8135.9|8130.9|158
1669018500000|2022-11-21 08:15:00|8139.4|8134.4|8144.9|8139.9|8144.9|8139.9|8129.9|8124.9|159
1669018800000|2022-11-21 08:20:00|8145.4|8140.4|8147.9|8142.9|8147.9|8142.9|8136.9|8131.9|133
1669019100000|2022-11-21 08:25:00|8146.9|8141.9|8155.9|8150.9|8158.4|8153.4|8145.9|8140.9|122
1669019400000|2022-11-21 08:30:00|8155.4|8150.4|8165.9|8160.9|8169.9|8164.9|8153.9|8148.9|180
1669019700000|2022-11-21 08:35:00|8164.9|8159.9|8158.9|8153.9|8170.4|8165.4|8158.9|8153.9|147
1669020000000|2022-11-21 08:40:00|8158.6|8153.6|8157.1|8152.1|8159.6|8154.6|8151.1|8146.1|111
1669020300000|2022-11-21 08:45:00|8156.6|8151.6|8163.6|8158.6|8163.6|8158.6|8156.6|8151.6|194
1669020600000|2022-11-21 08:50:00|8164.6|8159.6|8161.6|8156.6|8172.1|8167.1|8161.6|8156.6|110
1669020900000|2022-11-21 08:55:00|8162.1|8157.1|8161.6|8156.6|8167.6|8162.6|8160.6|8155.6|68
1669021200000|2022-11-21 09:00:00|8162.6|8157.6|8155.1|8150.1|8163.6|8158.6|8151.1|8146.1|160
1669021500000|2022-11-21 09:05:00|8155.6|8150.6|8162.1|8157.1|8171.1|8166.1|8155.1|8150.1|94
1669021800000|2022-11-21 09:10:00|8162.6|8157.6|8162.1|8157.1|8168.6|8163.6|8160.1|8155.1|85
1669022100000|2022-11-21 09:15:00|8163.6|8158.6|8170.6|8165.6|8173.1|8168.1|8163.6|8158.6|102
1669022400000|2022-11-21 09:20:00|8170.1|8165.1|8176.1|8171.1|8177.1|8172.1|8169.1|8164.1|63
1669022700000|2022-11-21 09:25:00|8176.6|8171.6|8174.6|8169.6|8181.1|8176.1|8172.6|8167.6|61
1669023000000|2022-11-21 09:30:00|8175.1|8170.1|8165.6|8160.6|8175.1|8170.1|8164.1|8159.1|68
1669023300000|2022-11-21 09:35:00|8166.1|8161.1|8163.6|8158.6|8170.6|8165.6|8163.6|8158.6|35
1669023600000|2022-11-21 09:40:00|8164.1|8159.1|8164.1|8159.1|8167.1|8162.1|8162.1|8157.1|44
1669023900000|2022-11-21 09:45:00|8164.6|8159.6|8161.6|8156.6|8165.6|8160.6|8159.1|8154.1|58
1669024200000|2022-11-21 09:50:00|8161.1|8156.1|8163.6|8158.6|8165.6|8160.6|8157.6|8152.6|32
1669024500000|2022-11-21 09:55:00|8163.1|8158.1|8156.6|8151.6|8165.1|8160.1|8155.1|8150.1|38
1669024800000|2022-11-21 10:00:00|8157.1|8152.1|8166.1|8161.1|8166.1|8161.1|8155.1|8150.1|41
1669025100000|2022-11-21 10:05:00|8166.6|8161.6|8161.1|8156.1|8167.1|8162.1|8160.1|8155.1|47
1669025400000|2022-11-21 10:10:00|8161.6|8156.6|8166.6|8161.6|8168.1|8163.1|8161.1|8156.1|103
1669025700000|2022-11-21 10:15:00|8167.1|8162.1|8167.6|8162.6|8169.1|8164.1|8166.1|8161.1|42
1669026000000|2022-11-21 10:20:00|8168.1|8163.1|8167.1|8162.1|8170.6|8165.6|8166.1|8161.1|49
1669026300000|2022-11-21 10:25:00|8167.6|8162.6|8164.6|8159.6|8169.6|8164.6|8164.1|8159.1|47
1669026600000|2022-11-21 10:30:00|8165.1|8160.1|8163.1|8158.1|8168.1|8163.1|8161.6|8156.6|38
1669026900000|2022-11-21 10:35:00|8162.1|8157.1|8155.6|8150.6|8162.6|8157.6|8155.1|8150.1|32
1669027200000|2022-11-21 10:40:00|8156.1|8151.1|8150.1|8145.1|8156.1|8151.1|8149.1|8144.1|33
1669027500000|2022-11-21 10:45:00|8150.6|8145.6|8153.1|8148.1|8157.1|8152.1|8148.1|8143.1|68
1669027800000|2022-11-21 10:50:00|8153.6|8148.6|8151.1|8146.1|8155.1|8150.1|8151.1|8146.1|30
1669028100000|2022-11-21 10:55:00|8151.6|8146.6|8150.6|8145.6|8153.1|8148.1|8149.1|8144.1|30
1669028400000|2022-11-21 11:00:00|8150.1|8145.1|8147.1|8142.1|8154.1|8149.1|8147.1|8142.1|41
1669028700000|2022-11-21 11:05:00|8146.6|8141.6|8157.1|8152.1|8157.1|8152.1|8144.1|8139.1|57
1669029000000|2022-11-21 11:10:00|8157.6|8152.6|8157.6|8152.6|8158.1|8153.1|8155.1|8150.1|31
1669029300000|2022-11-21 11:15:00|8157.1|8152.1|8154.6|8149.6|8159.1|8154.1|8154.6|8149.6|36
1669029600000|2022-11-21 11:20:00|8154.1|8149.1|8153.6|8148.6|8157.6|8152.6|8151.6|8146.6|39
1669029900000|2022-11-21 11:25:00|8153.1|8148.1|8149.6|8144.6|8155.1|8150.1|8148.1|8143.1|20
1669030200000|2022-11-21 11:30:00|8149.1|8144.1|8150.1|8145.1|8153.1|8148.1|8148.6|8143.6|49
1669030500000|2022-11-21 11:35:00|8149.1|8144.1|8144.1|8139.1|8149.1|8144.1|8144.1|8139.1|204
1669030800000|2022-11-21 11:40:00|8143.1|8138.1|8147.6|8142.6|8148.1|8143.1|8142.1|8137.1|39
1669031100000|2022-11-21 11:45:00|8148.1|8143.1|8150.1|8145.1|8153.6|8148.6|8148.1|8143.1|36
1669031400000|2022-11-21 11:50:00|8149.6|8144.6|8139.6|8134.6|8150.1|8145.1|8139.6|8134.6|34
1669031700000|2022-11-21 11:55:00|8140.1|8135.1|8136.6|8131.6|8140.1|8135.1|8130.6|8125.6|56
1669032000000|2022-11-21 12:00:00|8137.6|8132.6|8140.6|8135.6|8143.6|8138.6|8137.1|8132.1|53
1669032300000|2022-11-21 12:05:00|8141.1|8136.1|8139.1|8134.1|8142.6|8137.6|8137.1|8132.1|15
1669032600000|2022-11-21 12:10:00|8139.6|8134.6|8144.6|8139.6|8144.6|8139.6|8139.1|8134.1|29
1669032900000|2022-11-21 12:15:00|8145.1|8140.1|8149.1|8144.1|8149.1|8144.1|8143.1|8138.1|16
1669033200000|2022-11-21 12:20:00|8149.6|8144.6|8151.1|8146.1|8151.1|8146.1|8147.1|8142.1|16
1669033500000|2022-11-21 12:25:00|8152.1|8147.1|8155.6|8150.6|8156.1|8151.1|8151.1|8146.1|37
1669033800000|2022-11-21 12:30:00|8155.1|8150.1|8155.6|8150.6|8157.6|8152.6|8153.1|8148.1|29
1669034100000|2022-11-21 12:35:00|8156.1|8151.1|8153.6|8148.6|8157.6|8152.6|8151.6|8146.6|24
1669034400000|2022-11-21 12:40:00|8153.2|8148.2|8147.7|8142.7|8154.7|8149.7|8147.2|8142.2|29
1669034700000|2022-11-21 12:45:00|8148.2|8143.2|8149.7|8144.7|8150.7|8145.7|8147.2|8142.2|15
1669035000000|2022-11-21 12:50:00|8150.7|8145.7|8149.2|8144.2|8151.2|8146.2|8146.7|8141.7|16
1669035300000|2022-11-21 12:55:00|8148.7|8143.7|8145.2|8140.2|8148.7|8143.7|8143.7|8138.7|18
1669035600000|2022-11-21 13:00:00|8145.7|8140.7|8143.7|8138.7|8146.2|8141.2|8141.7|8136.7|30
1669035900000|2022-11-21 13:05:00|8144.7|8139.7|8148.2|8143.2|8149.7|8144.7|8143.7|8138.7|33
1669036200000|2022-11-21 13:10:00|8148.7|8143.7|8147.7|8142.7|8150.7|8145.7|8146.2|8141.2|27
1669036500000|2022-11-21 13:15:00|8146.7|8141.7|8146.7|8141.7|8147.7|8142.7|8145.2|8140.2|36
1669036800000|2022-11-21 13:20:00|8147.2|8142.2|8148.7|8143.7|8150.7|8145.7|8145.2|8140.2|65
1669037100000|2022-11-21 13:25:00|8147.7|8142.7|8150.7|8145.7|8150.7|8145.7|8146.2|8141.2|44
1669037400000|2022-11-21 13:30:00|8150.2|8145.2|8144.7|8139.7|8150.2|8145.2|8144.7|8139.7|22
1669037700000|2022-11-21 13:35:00|8144.2|8139.2|8145.2|8140.2|8145.2|8140.2|8142.7|8137.7|18
1669038000000|2022-11-21 13:40:00|8145.7|8140.7|8144.7|8139.7|8146.7|8141.7|8144.7|8139.7|13
1669038300000|2022-11-21 13:45:00|8143.7|8138.7|8140.7|8135.7|8144.7|8139.7|8140.2|8135.2|17
1669038600000|2022-11-21 13:50:00|8141.2|8136.2|8144.2|8139.2|8144.7|8139.7|8139.7|8134.7|31
1669038900000|2022-11-21 13:55:00|8143.7|8138.7|8146.2|8141.2|8146.7|8141.7|8142.7|8137.7|7
1669039200000|2022-11-21 14:00:00|8145.7|8140.7|8147.2|8142.2|8147.2|8142.2|8143.2|8138.2|30
1669039500000|2022-11-21 14:05:00|8147.7|8142.7|8152.2|8147.2|8154.2|8149.2|8147.2|8142.2|22
1669039800000|2022-11-21 14:10:00|8152.7|8147.7|8154.7|8149.7|8155.7|8150.7|8151.7|8146.7|22
1669040100000|2022-11-21 14:15:00|8154.2|8149.2|8156.7|8151.7|8158.7|8153.7|8151.7|8146.7|64
1669040400000|2022-11-21 14:20:00|8157.2|8152.2|8158.7|8153.7|8160.2|8155.2|8155.7|8150.7|57
1669040700000|2022-11-21 14:25:00|8158.2|8153.2|8162.7|8157.7|8163.7|8158.7|8157.7|8152.7|58
1669041000000|2022-11-21 14:30:00|8163.7|8158.7|8168.7|8163.7|8171.2|8166.2|8160.7|8155.7|156
1669041300000|2022-11-21 14:35:00|8168.2|8163.2|8172.2|8167.2|8175.2|8170.2|8166.7|8161.7|67
1669041600000|2022-11-21 14:40:00|8171.7|8166.7|8174.7|8169.7|8178.7|8173.7|8171.2|8166.2|75
1669041900000|2022-11-21 14:45:00|8175.2|8170.2|8181.2|8176.2|8185.7|8180.7|8174.7|8169.7|81
1669042200000|2022-11-21 14:50:00|8180.7|8175.7|8184.7|8179.7|8190.2|8185.2|8180.7|8175.7|46
1669042500000|2022-11-21 14:55:00|8185.2|8180.2|8195.7|8190.7|8199.7|8194.7|8183.7|8178.7|112
1669042800000|2022-11-21 15:00:00|8197.2|8192.2|8193.7|8188.7|8198.7|8193.7|8193.2|8188.2|58
1669043100000|2022-11-21 15:05:00|8194.2|8189.2|8191.7|8186.7|8195.2|8190.2|8191.2|8186.2|56
1669043400000|2022-11-21 15:10:00|8192.4|8187.4|8187.4|8182.4|8195.9|8190.9|8186.9|8181.9|54
1669043700000|2022-11-21 15:15:00|8187.9|8182.9|8184.9|8179.9|8189.9|8184.9|8182.4|8177.4|58
1669044000000|2022-11-21 15:20:00|8184.4|8179.4|8175.4|8170.4|8184.4|8179.4|8167.4|8162.4|84
1669044300000|2022-11-21 15:25:00|8176.4|8171.4|8179.4|8174.4|8180.4|8175.4|8176.4|8171.4|54
1669044600000|2022-11-21 15:30:00|8178.9|8173.9|8185.4|8180.4|8187.4|8182.4|8176.9|8171.9|55
1669044900000|2022-11-21 15:35:00|8184.9|8179.9|8183.9|8178.9|8189.4|8184.4|8181.4|8176.4|52
1669045200000|2022-11-21 15:40:00|8183.4|8178.4|8183.4|8178.4|8185.4|8180.4|8180.4|8175.4|29
1669045500000|2022-11-21 15:45:00|8182.9|8177.9|8184.4|8179.4|8186.4|8181.4|8179.4|8174.4|39
1669045800000|2022-11-21 15:50:00|8183.4|8178.4|8182.9|8177.9|8183.9|8178.9|8180.4|8175.4|35
1669046100000|2022-11-21 15:55:00|8183.4|8178.4|8187.9|8182.9|8190.4|8185.4|8182.9|8177.9|62
1669046400000|2022-11-21 16:00:00|8187.4|8182.4|8185.9|8180.9|8189.9|8184.9|8184.4|8179.4|61
1669046700000|2022-11-21 16:05:00|8185.4|8180.4|8190.4|8185.4|8191.9|8186.9|8184.4|8179.4|62
1669047000000|2022-11-21 16:10:00|8189.9|8184.9|8185.4|8180.4|8189.9|8184.9|8184.4|8179.4|56
1669047300000|2022-11-21 16:15:00|8185.9|8180.9|8186.4|8181.4|8187.4|8182.4|8185.4|8180.4|100
1669047600000|2022-11-21 16:20:00|8186.9|8181.9|8197.4|8192.4|8197.4|8192.4|8186.4|8181.4|97
1669047900000|2022-11-21 16:25:00|8196.4|8191.4|8194.9|8189.9|8198.9|8193.9|8190.9|8185.9|229
1669048200000|2022-11-21 16:30:00|8195.4|8188.4|8194.4|8188.4|8197.4|8191.4|8189.4|8183.4|331
1669048500000|2022-11-21 16:35:00|8195.4|8187.4|8194.4|8187.4|8199.4|8193.4|8192.4|8185.4|151
1669048800000|2022-11-21 16:40:00|8193.4|8188.4|8196.4|8189.4|8196.4|8190.4|8192.4|8186.4|12
1669049100000|2022-11-21 16:45:00|8195.4|8190.4|8198.4|8192.4|8200.4|8193.4|8195.4|8188.4|20
1669049400000|2022-11-21 16:50:00|8199.4|8191.4|8205.4|8199.4|8208.4|8201.4|8199.4|8191.4|62
1669049700000|2022-11-21 16:55:00|8206.4|8198.4|8199.4|8193.4|8206.4|8199.4|8196.4|8190.4|86
1669050000000|2022-11-21 17:00:00|8200.4|8192.4|8201.4|8194.4|8202.4|8196.4|8197.4|8191.4|43
1669050300000|2022-11-21 17:05:00|8202.4|8195.4|8205.4|8198.4|8207.4|8200.4|8200.4|8194.4|11
1669050600000|2022-11-21 17:10:00|8206.4|8197.4|8204.4|8198.4|8207.4|8201.4|8204.4|8197.4|24
1669050900000|2022-11-21 17:15:00|8203.4|8197.4|8200.4|8193.4|8205.4|8199.4|8199.4|8193.4|31
1669051200000|2022-11-21 17:20:00|8199.4|8192.4|8200.4|8193.4|8200.4|8194.4|8198.4|8191.4|15
1669051500000|2022-11-21 17:25:00|8201.4|8194.4|8199.4|8192.4|8203.4|8196.4|8199.4|8192.4|27
1669051800000|2022-11-21 17:30:00|8198.4|8193.4|8205.4|8199.4|8206.4|8199.4|8198.4|8192.4|18
1669052100000|2022-11-21 17:35:00|8206.4|8198.4|8208.4|8201.4|8208.4|8202.4|8206.4|8198.4|12
1669052400000|2022-11-21 17:40:00|8209.4|8202.4|8210.4|8203.4|8210.4|8204.4|8208.4|8201.4|8
1669052700000|2022-11-21 17:45:00|8209.4|8204.4|8209.4|8203.4|8210.4|8204.4|8209.4|8202.4|10
1669053000000|2022-11-21 17:50:00|8210.4|8202.4|8208.4|8202.4|8210.4|8204.4|8208.4|8202.4|19
1669053300000|2022-11-21 17:55:00|8209.4|8203.4|8206.4|8198.4|8209.4|8203.4|8204.4|8196.4|8
1669053600000|2022-11-21 18:00:00|8205.4|8199.4|8207.4|8199.4|8209.4|8201.4|8205.4|8198.4|0
1669053900000|2022-11-21 18:05:00|8208.4|8200.4|8212.4|8204.4|8212.4|8205.4|8208.4|8200.4|11
1669054200000|2022-11-21 18:10:00|8214.4|8205.4|8218.4|8211.4|8220.4|8213.4|8214.4|8205.4|19
1669054500000|2022-11-21 18:15:00|8217.4|8210.4|8215.4|8207.4|8217.4|8210.4|8214.4|8207.4|7
1669054800000|2022-11-21 18:20:00|8216.4|8208.4|8215.4|8207.4|8216.4|8209.4|8213.4|8206.4|4
1669055100000|2022-11-21 18:25:00|8214.4|8208.4|8215.4|8208.4|8216.4|8208.4|8214.4|8207.4|5
1669055400000|2022-11-21 18:30:00|8214.4|8207.4|8214.4|8207.4|8215.4|8207.4|8211.4|8205.4|10
1669055700000|2022-11-21 18:35:00|8215.4|8208.4|8220.4|8213.4|8220.4|8213.4|8214.4|8207.4|15
1669056000000|2022-11-21 18:40:00|8219.4|8214.4|8221.4|8214.4|8221.4|8215.4|8218.4|8212.4|22
1669056300000|2022-11-21 18:45:00|8220.4|8213.4|8214.4|8207.4|8221.4|8214.4|8214.4|8207.4|17
1669056600000|2022-11-21 18:50:00|8216.4|8208.4|8218.4|8211.4|8219.4|8213.4|8216.4|8208.4|36
1669056900000|2022-11-21 18:55:00|8217.4|8212.4|8219|8207|8220.4|8213.4|8216.4|8206.4|30
1669057200000|2022-11-21 19:00:00|8219.8|8207.8|8223.1|8211.1|8224.9|8212.9|8219.8|8207.8|0
1669057500000|2022-11-21 19:05:00|8223.2|8211.2|8226.4|8214.4|8226.5|8214.5|8223.2|8211.2|0
1669057800000|2022-11-21 19:10:00|8225.6|8213.6|8224.6|8212.6|8226.4|8214.4|8221.4|8209.4|0
1669058100000|2022-11-21 19:15:00|8223.8|8211.8|8224.7|8212.7|8226.4|8214.4|8223|8211|0
1669058400000|2022-11-21 19:20:00|8224.6|8212.6|8217.9|8205.9|8224.6|8212.6|8217.9|8205.9|0
1669058700000|2022-11-21 19:25:00|8218|8206|8218.8|8206.8|8221.3|8209.3|8217.9|8205.9|0
1669059000000|2022-11-21 19:30:00|8218|8206|8219.6|8207.6|8222.9|8210.9|8217.9|8205.9|0
1669059300000|2022-11-21 19:35:00|8221.2|8209.2|8221.2|8209.2|8221.2|8209.2|8217.8|8205.8|0
1669059600000|2022-11-21 19:40:00|8219.6|8207.6|8219.4|8207.4|8222.9|8210.9|8217.8|8205.8|0
1669059900000|2022-11-21 19:45:00|8217.8|8205.8|8221.1|8209.1|8221.2|8209.2|8217.8|8205.8|0
1669060200000|2022-11-21 19:50:00|8221.2|8209.2|8223.6|8211.6|8224.5|8212.5|8219.5|8207.5|0
1669060500000|2022-11-21 19:55:00|8223.7|8211.7|8221.1|8209.1|8224.5|8212.5|8221.1|8209.1|0
1669060800000|2022-11-21 20:00:00|8220.3|8208.3|8224.5|8212.5|8224.5|8212.5|8219.4|8207.4|0
1669061100000|2022-11-21 20:05:00|8222.9|8210.9|8223.6|8211.6|8224.5|8212.5|8221.1|8209.1|0
1669061400000|2022-11-21 20:10:00|8222.8|8210.8|8224.6|8212.6|8224.6|8212.6|8221.2|8209.2|0
1669061700000|2022-11-21 20:15:00|8223|8211|8226.1|8214.1|8226.3|8214.3|8222.9|8210.9|0
1669062000000|2022-11-21 20:20:00|8226.2|8214.2|8220.8|8208.8|8227|8215|8220.8|8208.8|0
1669062300000|2022-11-21 20:25:00|8220.7|8208.7|8219.2|8207.2|8220.8|8208.8|8217.4|8205.4|0
1669062600000|2022-11-21 20:30:00|8220.8|8208.8|8219.9|8207.9|8222.6|8210.6|8219.1|8207.1|0
1669062900000|2022-11-21 20:35:00|8220.7|8208.7|8220.7|8208.7|8222.5|8210.5|8220.7|8208.7|0
1669063200000|2022-11-21 20:40:00|8220.8|8208.8|8220.8|8208.8|8222.4|8210.4|8219|8207|0
1669063500000|2022-11-21 20:45:00|8220.7|8208.7|8224.2|8212.2|8224.2|8212.2|8220.7|8208.7|0
1669063800000|2022-11-21 20:50:00|8225|8213|8224.2|8212.2|8226|8214|8222.5|8210.5|0
1669064100000|2022-11-21 20:55:00|8222.5|8210.5|8217.2|8205.2|8224.2|8212.2|8216.3|8204.3|0
1669064400000|2022-11-21 21:00:00|8218.8|8206.8|8219.2|8207.2|8221.3|8209.3|8218.1|8206.1|0
1669064700000|2022-11-21 21:05:00|8219.5|8207.5|8219.5|8207.5|8221.4|8209.4|8217.9|8205.9|0
1669065000000|2022-11-21 21:10:00|8219.9|8207.9|8221.7|8209.7|8222.7|8210.7|8219.9|8207.9|0
1669065300000|2022-11-21 21:15:00|8221.6|8209.6|8222.7|8210.7|8223.7|8211.7|8221.3|8209.3|0
1669065600000|2022-11-21 21:20:00|8222.3|8210.3|8221.2|8209.2|8222.3|8210.3|8221|8209|0
1669065900000|2022-11-21 21:25:00|8221.1|8209.1|8219.8|8207.8|8221.1|8209.1|8219.5|8207.5|0
1669066200000|2022-11-21 21:30:00|8219.5|8207.5|8219.8|8207.8|8220.2|8208.2|8218.8|8206.8|0
1669066500000|2022-11-21 21:35:00|8219.5|8207.5|8221.3|8209.3|8221.7|8209.7|8219.5|8207.5|0
1669066800000|2022-11-21 21:40:00|8221.5|8209.5|8221.3|8209.3|8222|8210|8221.3|8209.3|0
1669067100000|2022-11-21 21:45:00|8221.7|8209.7|8220.6|8208.6|8222.7|8210.7|8219.8|8207.8|0
1669067400000|2022-11-21 21:50:00|8220.7|8208.7|8217.8|8205.8|8220.8|8208.8|8217.8|8205.8|0
1669067700000|2022-11-21 21:55:00|8218|8206|8218.5|8206.5|8219.1|8207.1|8217.8|8205.8|0
1669068000000|2022-11-21 22:00:00|8218.3|8206.3|8219|8207|8219.1|8207.1|8218.3|8206.3|0
1669068300000|2022-11-21 22:05:00|8218.8|8206.8|8219.1|8207.1|8219.8|8207.8|8218.8|8206.8|0
1669068600000|2022-11-21 22:10:00|8219|8207|8219|8207|8219.1|8207.1|8218.6|8206.6|0
1669068900000|2022-11-21 22:15:00|8219.1|8207.1|8219.8|8207.8|8220|8208|8219.1|8207.1|0
1669069200000|2022-11-21 22:20:00|8219.5|8207.5|8219.3|8207.3|8219.8|8207.8|8219.3|8207.3|0
1669069500000|2022-11-21 22:25:00|8219.1|8207.1|8219.1|8207.1|8219.3|8207.3|8219.1|8207.1|0
1669069800000|2022-11-21 22:30:00|8219.3|8207.3|8219.3|8207.3|8219.3|8207.3|8219.3|8207.3|0
1669070100000|2022-11-21 22:35:00|8219.1|8207.1|8219.1|8207.1|8219.3|8207.3|8219.1|8207.1|0
1669070400000|2022-11-21 22:40:00|8219.3|8207.3|8218.8|8206.8|8219.3|8207.3|8218.8|8206.8|0
1669070700000|2022-11-21 22:45:00|8218.6|8206.6|8218.3|8206.3|8218.8|8206.8|8218.3|8206.3|0
1669071000000|2022-11-21 22:50:00|8218.1|8206.1|8218.3|8206.3|8218.3|8206.3|8218.1|8206.1|0
1669071600000|2022-11-21 23:00:00|8218.6|8206.6|8222.3|8210.3|8222.3|8210.3|8218|8206|0
1669071900000|2022-11-21 23:05:00|8222.7|8210.7|8221.3|8209.3|8222.7|8210.7|8220.2|8208.2|0
1669072200000|2022-11-21 23:10:00|8221.5|8209.5|8221.7|8209.7|8222.7|8210.7|8219.8|8207.8|0
1669072500000|2022-11-21 23:15:00|8222|8210|8220|8208|8222|8210|8219.5|8207.5|0
1669072800000|2022-11-21 23:20:00|8220.2|8208.2|8219.8|8207.8|8222|8210|8218.8|8206.8|0
1669073100000|2022-11-21 23:25:00|8220.2|8208.2|8218.1|8206.1|8220.6|8208.6|8217.8|8205.8|0
1669073400000|2022-11-21 23:30:00|8218.5|8206.5|8218.5|8206.5|8220.6|8208.6|8217|8205|0
1669073700000|2022-11-21 23:35:00|8218.1|8206.1|8219.1|8207.1|8219.5|8207.5|8217.5|8205.5|0
1669074000000|2022-11-21 23:40:00|8219.2|8207.2|8218.1|8206.1|8219.8|8207.8|8218.1|8206.1|0
1669074300000|2022-11-21 23:45:00|8217.8|8205.8|8217.8|8205.8|8218.1|8206.1|8217.5|8205.5|0
1669074600000|2022-11-21 23:50:00|8218|8206|8219.1|8207.1|8219.5|8207.5|8218|8206|0
1669074900000|2022-11-21 23:55:00|8219|8207|8221|8209|8221.7|8209.7|8218.8|8206.8|0
1669075200000|2022-11-22 00:00:00|8221.3|8209.3|8225.9|8213.9|8226.2|8214.2|8220.2|8208.2|0
1669075500000|2022-11-22 00:05:00|8226.2|8214.2|8224.9|8212.9|8226.9|8214.9|8223.6|8211.6|0
1669075800000|2022-11-22 00:10:00|8224.6|8212.6|8224.1|8212.1|8225.9|8213.9|8223.9|8211.9|0
1669076100000|2022-11-22 00:15:00|8224.3|8212.3|8229|8217|8230.6|8218.6|8224|8212|0
1669076400000|2022-11-22 00:20:00|8228.1|8216.1|8227.3|8215.3|8230.6|8218.6|8227.3|8215.3|0
1669076700000|2022-11-22 00:25:00|8229|8217|8229|8217|8230.6|8218.6|8227.4|8215.4|0
1669077000000|2022-11-22 00:30:00|8229.1|8217.1|8227.3|8215.3|8232.3|8220.3|8227.3|8215.3|0
1669077300000|2022-11-22 00:35:00|8226.5|8214.5|8229|8217|8229|8217|8225.6|8213.6|0
1669077600000|2022-11-22 00:40:00|8227.3|8215.3|8228.9|8216.9|8229|8217|8227.3|8215.3|0
1669077900000|2022-11-22 00:45:00|8229|8217|8222.4|8210.4|8229|8217|8222.4|8210.4|0
1669078200000|2022-11-22 00:50:00|8221.6|8209.6|8222.4|8210.4|8222.4|8210.4|8221.6|8209.6|0
1669078500000|2022-11-22 00:55:00|8224|8212|8225.6|8213.6|8225.7|8213.7|8224|8212|0
1669078800000|2022-11-22 01:00:00|8224|8212|8224|8212|8225.7|8213.7|8224|8212|0
1669079100000|2022-11-22 01:05:00|8223.9|8211.9|8225.6|8213.6|8227.3|8215.3|8223.9|8211.9|0
1669079400000|2022-11-22 01:10:00|8225.7|8213.7|8225.7|8213.7|8227.3|8215.3|8224|8212|0
1669079700000|2022-11-22 01:15:00|8227.3|8215.3|8225.7|8213.7|8227.3|8215.3|8224|8212|0
1669080000000|2022-11-22 01:20:00|8227.3|8215.3|8227.3|8215.3|8227.3|8215.3|8225.7|8213.7|0
1669080300000|2022-11-22 01:25:00|8227.4|8215.4|8225.7|8213.7|8229|8217|8225.7|8213.7|0
1669080600000|2022-11-22 01:30:00|8227.3|8215.3|8230.6|8218.6|8230.7|8218.7|8227.3|8215.3|0
1669080900000|2022-11-22 01:35:00|8230.7|8218.7|8232.7|8220.7|8235.5|8223.5|8230.6|8218.6|0
1669081200000|2022-11-22 01:40:00|8231|8219|8227.7|8215.7|8232.7|8220.7|8227.7|8215.7|0
1669081500000|2022-11-22 01:45:00|8227.8|8215.8|8222.8|8210.8|8229.4|8217.4|8222.8|8210.8|0
1669081800000|2022-11-22 01:50:00|8221.1|8209.1|8221.1|8209.1|8222.8|8210.8|8221.1|8209.1|0
1669082100000|2022-11-22 01:55:00|8221.2|8209.2|8222.8|8210.8|8222.8|8210.8|8221.1|8209.1|0
1669082400000|2022-11-22 02:00:00|8221.1|8209.1|8219.5|8207.5|8222.8|8210.8|8219.5|8207.5|0
1669082700000|2022-11-22 02:05:00|8221.1|8209.1|8221.1|8209.1|8222.8|8210.8|8219.5|8207.5|0
1669083000000|2022-11-22 02:10:00|8221.2|8209.2|8222.8|8210.8|8222.8|8210.8|8221.1|8209.1|0
1669083300000|2022-11-22 02:15:00|8222|8210|8222|8210|8222.8|8210.8|8221.2|8209.2|0
1669083600000|2022-11-22 02:20:00|8221.2|8209.2|8221.1|8209.1|8222.8|8210.8|8221.1|8209.1|0
1669083900000|2022-11-22 02:25:00|8219.5|8207.5|8219.5|8207.5|8221.1|8209.1|8217.8|8205.8|0
1669084200000|2022-11-22 02:30:00|8218.7|8206.7|8217.8|8205.8|8219.5|8207.5|8216.1|8204.1|0
1669084500000|2022-11-22 02:35:00|8218.6|8206.6|8216.2|8204.2|8219.4|8207.4|8216.2|8204.2|0
1669084800000|2022-11-22 02:40:00|8217.8|8205.8|8216.2|8204.2|8217.8|8205.8|8216.2|8204.2|0
1669085100000|2022-11-22 02:45:00|8214.5|8202.5|8216.2|8204.2|8216.2|8204.2|8214.5|8202.5|0
1669085400000|2022-11-22 02:50:00|8217|8205|8216.2|8204.2|8217.9|8205.9|8216.2|8204.2|0
1669085700000|2022-11-22 02:55:00|8217.8|8205.8|8217.9|8205.9|8219.5|8207.5|8217.8|8205.8|0
1669086000000|2022-11-22 03:00:00|8219.5|8207.5|8217.9|8205.9|8219.6|8207.6|8217.9|8205.9|0
1669086300000|2022-11-22 03:05:00|8219.6|8207.6|8219.6|8207.6|8219.6|8207.6|8219.6|8207.6|0
1669086600000|2022-11-22 03:10:00|8219.5|8207.5|8219.6|8207.6|8219.6|8207.6|8219.5|8207.5|0
1669086900000|2022-11-22 03:15:00|8219.5|8207.5|8219.6|8207.6|8219.6|8207.6|8217.9|8205.9|0
1669087200000|2022-11-22 03:20:00|8219.5|8207.5|8221.2|8209.2|8221.2|8209.2|8217.9|8205.9|0
1669087500000|2022-11-22 03:25:00|8220.4|8208.4|8221.2|8209.2|8221.3|8209.3|8219.6|8207.6|0
1669087800000|2022-11-22 03:30:00|8221.3|8209.3|8222.9|8210.9|8222.9|8210.9|8221.2|8209.2|0
1669088100000|2022-11-22 03:35:00|8223.7|8211.7|8222.9|8210.9|8223.7|8211.7|8221.3|8209.3|0
1669088400000|2022-11-22 03:40:00|8222.1|8210.1|8222.8|8210.8|8224.5|8212.5|8221.2|8209.2|0
1669088700000|2022-11-22 03:45:00|8221.2|8209.2|8222.8|8210.8|8222.8|8210.8|8221.2|8209.2|0
1669089000000|2022-11-22 03:50:00|8222|8210|8219.6|8207.6|8222.8|8210.8|8219.5|8207.5|0
1669089300000|2022-11-22 03:55:00|8219.5|8207.5|8219.5|8207.5|8220.4|8208.4|8219.5|8207.5|0
1669089600000|2022-11-22 04:00:00|8221.2|8209.2|8219.5|8207.5|8221.2|8209.2|8219.5|8207.5|0
1669090800000|2022-11-22 04:20:00|8217.9|8205.9|8217.9|8205.9|8217.9|8205.9|8217.9|8205.9|0
1669091100000|2022-11-22 04:25:00|8216.3|8204.3|8216.3|8204.3|8216.3|8204.3|8216.2|8204.2|0
1669091400000|2022-11-22 04:30:00|8217.9|8205.9|8217.9|8205.9|8217.9|8205.9|8217.9|8205.9|0
1669092300000|2022-11-22 04:45:00|8216.3|8204.3|8217.9|8205.9|8217.9|8205.9|8216.3|8204.3|0
1669092900000|2022-11-22 04:55:00|8216.2|8204.2|8216.3|8204.3|8216.3|8204.3|8216.2|8204.2|0
1669093200000|2022-11-22 05:00:00|8217.9|8205.9|8214.6|8202.6|8217.9|8205.9|8214.5|8202.5|0
1669093500000|2022-11-22 05:05:00|8214.5|8202.5|8214.5|8202.5|8215.4|8203.4|8214.5|8202.5|0
1669093800000|2022-11-22 05:10:00|8214.6|8202.6|8214.6|8202.6|8216.2|8204.2|8214.5|8202.5|0
1669094100000|2022-11-22 05:15:00|8214.5|8202.5|8214.6|8202.6|8216.2|8204.2|8212.9|8200.9|0
1669094400000|2022-11-22 05:20:00|8216.2|8204.2|8214.5|8202.5|8216.2|8204.2|8214.5|8202.5|0
1669094700000|2022-11-22 05:25:00|8213.7|8201.7|8212.9|8200.9|8213.7|8201.7|8211.2|8199.2|0
1669095000000|2022-11-22 05:30:00|8212|8200|8211.2|8199.2|8212.9|8200.9|8211.2|8199.2|0
1669095300000|2022-11-22 05:35:00|8209.6|8197.6|8212.8|8200.8|8212.8|8200.8|8209.5|8197.5|0
1669095600000|2022-11-22 05:40:00|8211.2|8199.2|8212|8200|8212.8|8200.8|8211.1|8199.1|0
1669095900000|2022-11-22 05:45:00|8212.8|8200.8|8211.2|8199.2|8212.8|8200.8|8211.1|8199.1|0
1669096200000|2022-11-22 05:50:00|8212.8|8200.8|8211.2|8199.2|8212.8|8200.8|8209.5|8197.5|0
1669096500000|2022-11-22 05:55:00|8211.1|8199.1|8211.2|8199.2|8212.8|8200.8|8211.1|8199.1|0
1669096800000|2022-11-22 06:00:00|8211.1|8199.1|8211.2|8199.2|8213.7|8201.7|8211.1|8199.1|0
1669097100000|2022-11-22 06:05:00|8212.8|8200.8|8212.8|8200.8|8212.9|8200.9|8211.2|8199.2|0
1669097400000|2022-11-22 06:10:00|8212.9|8200.9|8212.8|8200.8|8212.9|8200.9|8211.2|8199.2|0
1669097700000|2022-11-22 06:15:00|8212.9|8200.9|8214.4|8202.4|8214.5|8202.5|8212.8|8200.8|0
1669098000000|2022-11-22 06:20:00|8214.5|8202.5|8212.8|8200.8|8214.5|8202.5|8212.8|8200.8|0
1669098300000|2022-11-22 06:25:00|8214.4|8202.4|8214.5|8202.5|8216.1|8204.1|8214.4|8202.4|0
1669098600000|2022-11-22 06:30:00|8212.8|8200.8|8209.5|8197.5|8214.5|8202.5|8207.8|8195.8|0
1669098900000|2022-11-22 06:35:00|8208.7|8196.7|8209.5|8197.5|8209.5|8197.5|8207.8|8195.8|0
1669099200000|2022-11-22 06:40:00|8208.7|8196.7|8211.1|8199.1|8211.1|8199.1|8207.9|8195.9|0
1669099500000|2022-11-22 06:45:00|8209.5|8197.5|8209.6|8197.6|8211.1|8199.1|8209.4|8197.4|0
1669099800000|2022-11-22 06:50:00|8210.4|8198.4|8209.6|8197.6|8211.2|8199.2|8209.6|8197.6|0
1669100100000|2022-11-22 06:55:00|8211.2|8199.2|8211.2|8199.2|8211.2|8199.2|8209.6|8197.6|0
1669100400000|2022-11-22 07:00:00|8215.9|8210.9|8201.9|8196.9|8216.4|8211.4|8201.9|8196.9|87
1669100700000|2022-11-22 07:05:00|8199.9|8194.9|8202.9|8197.9|8204.4|8199.4|8198.9|8193.9|33
1669101000000|2022-11-22 07:10:00|8202.4|8197.4|8207.4|8202.4|8207.4|8202.4|8201.9|8196.9|20
1669101300000|2022-11-22 07:15:00|8206.9|8201.9|8199.9|8194.9|8206.9|8201.9|8197.4|8192.4|70
1669101600000|2022-11-22 07:20:00|8199.4|8194.4|8204.4|8199.4|8205.9|8200.9|8198.9|8193.9|9
1669101900000|2022-11-22 07:25:00|8204.9|8199.9|8206.4|8201.4|8209.4|8204.4|8204.9|8199.9|7
1669102200000|2022-11-22 07:30:00|8205.9|8200.9|8205.4|8200.4|8208.4|8203.4|8205.4|8200.4|4
1669102500000|2022-11-22 07:35:00|8204.9|8199.9|8199.9|8194.9|8206.4|8201.4|8199.4|8194.4|10
1669102800000|2022-11-22 07:40:00|8200.4|8195.4|8202.4|8197.4|8204.9|8199.9|8198.4|8193.4|7
1669103100000|2022-11-22 07:45:00|8202.9|8197.9|8206.9|8201.9|8207.4|8202.4|8202.4|8197.4|6
1669103400000|2022-11-22 07:50:00|8206.4|8201.4|8205.9|8200.9|8210.4|8205.4|8203.4|8198.4|22
1669103700000|2022-11-22 07:55:00|8206.4|8201.4|8200.9|8195.9|8208.4|8203.4|8200.9|8195.9|26
1669104000000|2022-11-22 08:00:00|8207.9|8202.9|8222.9|8217.9|8223.9|8218.9|8202.9|8197.9|472
1669104300000|2022-11-22 08:05:00|8223.4|8218.4|8248.9|8243.9|8248.9|8243.9|8223.4|8218.4|283
1669104600000|2022-11-22 08:10:00|8249.4|8244.4|8253.4|8248.4|8261.9|8256.9|8244.4|8239.4|322
1669104900000|2022-11-22 08:15:00|8252.9|8247.9|8255.4|8250.4|8258.9|8253.9|8251.4|8246.4|214
1669105200000|2022-11-22 08:20:00|8255.9|8250.9|8255.9|8250.9|8268.9|8263.9|8251.9|8246.9|221
1669105500000|2022-11-22 08:25:00|8256.4|8251.4|8266.9|8261.9|8268.9|8263.9|8255.9|8250.9|207
1669105800000|2022-11-22 08:30:00|8267.4|8262.4|8277.4|8272.4|8278.9|8273.9|8265.9|8260.9|336
1669106100000|2022-11-22 08:35:00|8276.9|8271.9|8290.4|8285.4|8293.4|8288.4|8276.4|8271.4|270
1669106400000|2022-11-22 08:40:00|8289.5|8284.5|8284|8279|8296.5|8291.5|8279.5|8274.5|362
1669106700000|2022-11-22 08:45:00|8284.5|8279.5|8292|8287|8294|8289|8284|8279|215
1669107000000|2022-11-22 08:50:00|8291|8286|8300.5|8295.5|8303|8298|8290|8285|265
1669107300000|2022-11-22 08:55:00|8301|8296|8307|8302|8311|8306|8300|8295|194
1669107600000|2022-11-22 09:00:00|8307.5|8302.5|8324|8319|8326|8321|8307|8302|316
1669107900000|2022-11-22 09:05:00|8324.5|8319.5|8328.5|8323.5|8334|8329|8321|8316|167
1669108200000|2022-11-22 09:10:00|8328|8323|8327.5|8322.5|8335|8330|8325|8320|111
1669108500000|2022-11-22 09:15:00|8327|8322|8323.5|8318.5|8329|8324|8322|8317|142
1669108800000|2022-11-22 09:20:00|8323|8318|8321.5|8316.5|8326|8321|8319.5|8314.5|41
1669109100000|2022-11-22 09:25:00|8321|8316|8331|8326|8331|8326|8320.5|8315.5|85
1669109400000|2022-11-22 09:30:00|8331.5|8326.5|8338|8333|8342.5|8337.5|8329.5|8324.5|141
1669109700000|2022-11-22 09:35:00|8337.5|8332.5|8337.5|8332.5|8340|8335|8333|8328|52
1669110000000|2022-11-22 09:40:00|8338|8333|8341.5|8336.5|8342|8337|8337.5|8332.5|58
1669110300000|2022-11-22 09:45:00|8342|8337|8335.5|8330.5|8343|8338|8334.5|8329.5|77
1669110600000|2022-11-22 09:50:00|8335|8330|8348|8343|8348.5|8343.5|8333.5|8328.5|94
1669110900000|2022-11-22 09:55:00|8347.5|8342.5|8342|8337|8347.5|8342.5|8339.5|8334.5|39
1669111200000|2022-11-22 10:00:00|8341.5|8336.5|8329.5|8324.5|8342.5|8337.5|8328.5|8323.5|87
1669111500000|2022-11-22 10:05:00|8330|8325|8328|8323|8333|8328|8327.5|8322.5|63
1669111800000|2022-11-22 10:10:00|8328.5|8323.5|8327.5|8322.5|8329|8324|8323|8318|65
1669112100000|2022-11-22 10:15:00|8328|8323|8325|8320|8330.5|8325.5|8324.5|8319.5|35
1669112400000|2022-11-22 10:20:00|8324.5|8319.5|8321|8316|8324.5|8319.5|8316|8311|59
1669112700000|2022-11-22 10:25:00|8320.5|8315.5|8305.5|8300.5|8320.5|8315.5|8304.5|8299.5|111
1669113000000|2022-11-22 10:30:00|8306|8301|8303.5|8298.5|8307|8302|8302|8297|60
1669113300000|2022-11-22 10:35:00|8303|8298|8302.5|8297.5|8304.5|8299.5|8301|8296|71
1669113600000|2022-11-22 10:40:00|8303|8298|8299.5|8294.5|8305.5|8300.5|8299.5|8294.5|48
1669113900000|2022-11-22 10:45:00|8299|8294|8292.5|8287.5|8301|8296|8292.5|8287.5|68
1669114200000|2022-11-22 10:50:00|8293|8288|8297|8292|8297|8292|8291|8286|53
1669114500000|2022-11-22 10:55:00|8296.5|8291.5|8293.5|8288.5|8296.5|8291.5|8291|8286|40
1669114800000|2022-11-22 11:00:00|8294|8289|8297.5|8292.5|8298|8293|8294|8289|58
1669115100000|2022-11-22 11:05:00|8298|8293|8300|8295|8301.5|8296.5|8296|8291|74
1669115400000|2022-11-22 11:10:00|8300.5|8295.5|8279|8274|8301.5|8296.5|8278.5|8273.5|146
1669115700000|2022-11-22 11:15:00|8278.5|8273.5|8292|8287|8294|8289|8274.5|8269.5|98
1669116000000|2022-11-22 11:20:00|8291.5|8286.5|8295.5|8290.5|8296|8291|8289.5|8284.5|31
1669116300000|2022-11-22 11:25:00|8296|8291|8290.5|8285.5|8297|8292|8290.5|8285.5|24
1669116600000|2022-11-22 11:30:00|8290|8285|8289.5|8284.5|8293|8288|8288.5|8283.5|26
1669116900000|2022-11-22 11:35:00|8290|8285|8281.5|8276.5|8292|8287|8280|8275|36
1669117200000|2022-11-22 11:40:00|8281|8276|8285|8280|8287|8282|8280|8275|20
1669117500000|2022-11-22 11:45:00|8284.5|8279.5|8279|8274|8285|8280|8277.5|8272.5|66
1669117800000|2022-11-22 11:50:00|8278.5|8273.5|8277|8272|8281|8276|8277|8272|25
1669118100000|2022-11-22 11:55:00|8277.5|8272.5|8275|8270|8281|8276|8274.5|8269.5|57
1669118400000|2022-11-22 12:00:00|8273.5|8268.5|8276.5|8271.5|8277|8272|8269|8264|58
1669118700000|2022-11-22 12:05:00|8277|8272|8282.5|8277.5|8283.5|8278.5|8276|8271|49
1669119000000|2022-11-22 12:10:00|8283|8278|8287|8282|8289|8284|8282|8277|16
1669119300000|2022-11-22 12:15:00|8287.5|8282.5|8281.5|8276.5|8287.5|8282.5|8279|8274|38
1669119600000|2022-11-22 12:20:00|8282|8277|8283.5|8278.5|8286|8281|8280.5|8275.5|37
1669119900000|2022-11-22 12:25:00|8284|8279|8292.5|8287.5|8293|8288|8284|8279|37
1669120200000|2022-11-22 12:30:00|8292|8287|8296.5|8291.5|8296.5|8291.5|8291.5|8286.5|30
1669120500000|2022-11-22 12:35:00|8297|8292|8293.5|8288.5|8299|8294|8292|8287|27
1669120800000|2022-11-22 12:40:00|8293.9|8288.9|8292.9|8287.9|8295.4|8290.4|8291.4|8286.4|20
1669121100000|2022-11-22 12:45:00|8293.4|8288.4|8291.9|8286.9|8295.4|8290.4|8290.4|8285.4|22
1669121400000|2022-11-22 12:50:00|8292.4|8287.4|8293.9|8288.9|8295.9|8290.9|8292.4|8287.4|36
1669121700000|2022-11-22 12:55:00|8293.4|8288.4|8291.9|8286.9|8294.9|8289.9|8291.9|8286.9|16
1669122000000|2022-11-22 13:00:00|8292.9|8287.9|8299.4|8294.4|8300.4|8295.4|8291.9|8286.9|94
1669122300000|2022-11-22 13:05:00|8299.9|8294.9|8295.9|8290.9|8299.9|8294.9|8295.9|8290.9|37
1669122600000|2022-11-22 13:10:00|8296.4|8291.4|8295.4|8290.4|8299.4|8294.4|8294.4|8289.4|19
1669122900000|2022-11-22 13:15:00|8295.9|8290.9|8295.9|8290.9|8298.4|8293.4|8295.4|8290.4|35
1669123200000|2022-11-22 13:20:00|8295.4|8290.4|8294.4|8289.4|8297.4|8292.4|8293.4|8288.4|39
1669123500000|2022-11-22 13:25:00|8293.9|8288.9|8293.9|8288.9|8295.9|8290.9|8292.9|8287.9|27
1669123800000|2022-11-22 13:30:00|8294.4|8289.4|8288.4|8283.4|8294.9|8289.9|8287.4|8282.4|20
1669124100000|2022-11-22 13:35:00|8289.4|8284.4|8287.9|8282.9|8291.9|8286.9|8285.4|8280.4|34
1669124400000|2022-11-22 13:40:00|8287.4|8282.4|8286.9|8281.9|8289.9|8284.9|8285.4|8280.4|25
1669124700000|2022-11-22 13:45:00|8286.4|8281.4|8291.4|8286.4|8294.9|8289.9|8284.9|8279.9|28
1669125000000|2022-11-22 13:50:00|8291.9|8286.9|8291.4|8286.4|8294.9|8289.9|8290.9|8285.9|30
1669125300000|2022-11-22 13:55:00|8291.9|8286.9|8290.9|8285.9|8292.9|8287.9|8287.9|8282.9|31
1669125600000|2022-11-22 14:00:00|8291.4|8286.4|8294.9|8289.9|8297.9|8292.9|8291.4|8286.4|40
1669125900000|2022-11-22 14:05:00|8295.4|8290.4|8292.4|8287.4|8295.9|8290.9|8290.9|8285.9|20
1669126200000|2022-11-22 14:10:00|8291.9|8286.9|8296.9|8291.9|8297.9|8292.9|8291.9|8286.9|27
1669126500000|2022-11-22 14:15:00|8297.4|8292.4|8300.4|8295.4|8301.4|8296.4|8294.9|8289.9|34
1669126800000|2022-11-22 14:20:00|8300.9|8295.9|8299.4|8294.4|8300.9|8295.9|8296.4|8291.4|22
1669127100000|2022-11-22 14:25:00|8298.9|8293.9|8299.9|8294.9|8300.9|8295.9|8298.4|8293.4|35
1669127400000|2022-11-22 14:30:00|8300.4|8295.4|8303.9|8298.9|8303.9|8298.9|8295.9|8290.9|48
1669127700000|2022-11-22 14:35:00|8304.4|8299.4|8305.9|8300.9|8312.9|8307.9|8303.9|8298.9|94
1669128000000|2022-11-22 14:40:00|8305.4|8300.4|8309.4|8304.4|8309.4|8304.4|8298.4|8293.4|73
1669128300000|2022-11-22 14:45:00|8308.9|8303.9|8313.9|8308.9|8314.4|8309.4|8308.4|8303.4|61
1669128600000|2022-11-22 14:50:00|8313.4|8308.4|8314.4|8309.4|8315.4|8310.4|8308.4|8303.4|52
1669128900000|2022-11-22 14:55:00|8314.9|8309.9|8316.4|8311.4|8318.9|8313.9|8314.4|8309.4|55
1669129200000|2022-11-22 15:00:00|8316.9|8311.9|8326.4|8321.4|8329.9|8324.9|8315.4|8310.4|246
1669129500000|2022-11-22 15:05:00|8326.9|8321.9|8331.4|8326.4|8332.4|8327.4|8326.4|8321.4|265
1669129800000|2022-11-22 15:10:00|8331.2|8326.2|8333.7|8328.7|8334.2|8329.2|8329.7|8324.7|121
1669130100000|2022-11-22 15:15:00|8334.2|8329.2|8329.7|8324.7|8336.2|8331.2|8329.2|8324.2|81
1669130400000|2022-11-22 15:20:00|8330.2|8325.2|8329.2|8324.2|8332.7|8327.7|8328.2|8323.2|60
1669130700000|2022-11-22 15:25:00|8328.2|8323.2|8332.2|8327.2|8332.2|8327.2|8325.7|8320.7|55
1669131000000|2022-11-22 15:30:00|8331.7|8326.7|8332.2|8327.2|8334.2|8329.2|8326.7|8321.7|85
1669131300000|2022-11-22 15:35:00|8331.7|8326.7|8331.2|8326.2|8333.2|8328.2|8330.2|8325.2|41
1669131600000|2022-11-22 15:40:00|8332.2|8327.2|8335.2|8330.2|8335.2|8330.2|8331.2|8326.2|47
1669131900000|2022-11-22 15:45:00|8334.2|8329.2|8337.7|8332.7|8338.2|8333.2|8333.2|8328.2|65
1669132200000|2022-11-22 15:50:00|8337.2|8332.2|8336.7|8331.7|8338.7|8333.7|8335.2|8330.2|100
1669132500000|2022-11-22 15:55:00|8337.2|8332.2|8340.7|8335.7|8341.2|8336.2|8337.2|8332.2|242
1669132800000|2022-11-22 16:00:00|8341.2|8336.2|8336.2|8331.2|8341.2|8336.2|8333.2|8328.2|142
1669133100000|2022-11-22 16:05:00|8337.2|8332.2|8335.7|8330.7|8338.2|8333.2|8334.7|8329.7|125
1669133400000|2022-11-22 16:10:00|8336.2|8331.2|8336.2|8331.2|8338.2|8333.2|8334.2|8329.2|139
1669133700000|2022-11-22 16:15:00|8336.7|8331.7|8332.7|8327.7|8337.2|8332.2|8326.2|8321.2|162
1669134000000|2022-11-22 16:20:00|8332.2|8327.2|8327.2|8322.2|8333.2|8328.2|8326.7|8321.7|138
1669134300000|2022-11-22 16:25:00|8327.7|8322.7|8327.2|8322.2|8329.2|8324.2|8324.2|8319.2|410
1669134600000|2022-11-22 16:30:00|8327.7|8321.7|8326.7|8320.7|8331.7|8325.7|8322.7|8315.7|262
1669134900000|2022-11-22 16:35:00|8325.7|8319.7|8314.7|8308.7|8328.7|8321.7|8314.7|8308.7|210
1669135200000|2022-11-22 16:40:00|8315.7|8309.7|8324.7|8317.7|8325.7|8318.7|8315.7|8309.7|52
1669135500000|2022-11-22 16:45:00|8325.7|8318.7|8322.7|8315.7|8325.7|8319.7|8321.7|8314.7|48
1669135800000|2022-11-22 16:50:00|8321.7|8316.7|8322.7|8316.7|8322.7|8316.7|8320.7|8314.7|8
1669136100000|2022-11-22 16:55:00|8320.7|8315.7|8322.7|8316.7|8322.7|8316.7|8318.7|8312.7|71
1669136400000|2022-11-22 17:00:00|8323.7|8315.7|8326.7|8319.7|8326.7|8320.7|8322.7|8315.7|58
1669136700000|2022-11-22 17:05:00|8327.7|8320.7|8325.7|8318.7|8327.7|8320.7|8323.7|8317.7|24
1669137000000|2022-11-22 17:10:00|8326.7|8319.7|8325.7|8318.7|8326.7|8319.7|8324.7|8318.7|8
1669137300000|2022-11-22 17:15:00|8324.7|8319.7|8325.7|8318.7|8326.7|8320.7|8324.7|8318.7|11
1669137600000|2022-11-22 17:20:00|8324.7|8317.7|8323.7|8316.7|8325.7|8318.7|8321.7|8314.7|17
1669137900000|2022-11-22 17:25:00|8324.7|8317.7|8325.7|8318.7|8327.7|8321.7|8324.7|8317.7|39
1669138200000|2022-11-22 17:30:00|8324.7|8317.7|8326.7|8319.7|8326.7|8319.7|8324.7|8317.7|2
1669138500000|2022-11-22 17:35:00|8325.7|8318.7|8326.7|8319.7|8326.7|8320.7|8324.7|8318.7|9
1669138800000|2022-11-22 17:40:00|8325.7|8320.7|8328.7|8322.7|8328.7|8322.7|8324.7|8317.7|9
1669139100000|2022-11-22 17:45:00|8327.7|8321.7|8329.7|8322.7|8329.7|8322.7|8327.7|8321.7|5
1669139400000|2022-11-22 17:50:00|8328.7|8321.7|8326.7|8319.7|8328.7|8321.7|8325.7|8319.7|10
1669139700000|2022-11-22 17:55:00|8327.7|8320.7|8329.7|8322.7|8329.7|8322.7|8327.7|8320.7|9
1669140000000|2022-11-22 18:00:00|8328.7|8323.7|8327.7|8320.7|8328.7|8323.7|8326.7|8319.7|3
1669140300000|2022-11-22 18:05:00|8326.7|8319.7|8329.7|8322.7|8329.7|8322.7|8324.7|8317.7|6
1669140600000|2022-11-22 18:10:00|8331.7|8323.7|8331.7|8324.7|8332.7|8325.7|8331.7|8323.7|8
1669140900000|2022-11-22 18:15:00|8332.7|8325.7|8333.7|8326.7|8334.7|8327.7|8332.7|8324.7|19
1669141200000|2022-11-22 18:20:00|8334.7|8327.7|8334.7|8327.7|8334.7|8328.7|8332.7|8325.7|14
1669141500000|2022-11-22 18:25:00||8326.7||8327.7||8327.7||8326.7|2
1669141800000|2022-11-22 18:30:00|8335.7|8328.7|8334.7|8327.7|8335.7|8328.7|8334.7|8327.7|9
1669142100000|2022-11-22 18:35:00|8333.7|8325.7|8331.7|8324.7|8333.7|8325.7|8331.7|8324.7|12
1669142400000|2022-11-22 18:40:00|8332.7|8325.7|8332.7|8326.7|8332.7|8326.7|8332.7|8325.7|3
1669142700000|2022-11-22 18:45:00|8333.7|8327.7|8336.7|8329.7|8336.7|8329.7|8333.7|8326.7|20
1669143000000|2022-11-22 18:50:00|8337.7|8330.7|8333.7|8326.7|8338.7|8332.7|8333.7|8326.7|27
1669143300000|2022-11-22 18:55:00|8335.7|8327.7|8341.2|8329.2|8341.2|8332.7|8334.2|8326.7|12
1669143600000|2022-11-22 19:00:00|8341.6|8329.6|8341.6|8329.6|8341.7|8329.7|8338.3|8326.3|0
1669143900000|2022-11-22 19:05:00|8341.7|8329.7|8338.3|8326.3|8341.7|8329.7|8338.2|8326.2|0
1669144200000|2022-11-22 19:10:00|8338.4|8326.4|8338.4|8326.4|8338.5|8326.5|8336.7|8324.7|0
1669144500000|2022-11-22 19:15:00|8337.6|8325.6|8342|8330|8342|8330|8337.6|8325.6|0
1669144800000|2022-11-22 19:20:00|8340.3|8328.3|8342|8330|8343.7|8331.7|8340.3|8328.3|0
1669145100000|2022-11-22 19:25:00|8340.3|8328.3|8342|8330|8342.1|8330.1|8340.3|8328.3|0
1669145400000|2022-11-22 19:30:00|8340.4|8328.4|8338.7|8326.7|8342|8330|8337|8325|0
1669145700000|2022-11-22 19:35:00|8340.4|8328.4|8342.1|8330.1|8343.8|8331.8|8340.4|8328.4|0
1669146000000|2022-11-22 19:40:00|8342.2|8330.2|8338.7|8326.7|8342.2|8330.2|8338.7|8326.7|0
1669146300000|2022-11-22 19:45:00|8340.4|8328.4|8342.1|8330.1|8342.1|8330.1|8340.4|8328.4|0
1669146600000|2022-11-22 19:50:00|8343.8|8331.8|8343.8|8331.8|8343.9|8331.9|8342.1|8330.1|0
1669146900000|2022-11-22 19:55:00|8343.9|8331.9|8343.8|8331.8|8345.5|8333.5|8343.8|8331.8|0
1669147200000|2022-11-22 20:00:00|8343.9|8331.9|8349|8337|8350.6|8338.6|8343.8|8331.8|0
1669147500000|2022-11-22 20:05:00|8347.3|8335.3|8349|8337|8349|8337|8347.3|8335.3|0
1669147800000|2022-11-22 20:10:00|8348.9|8336.9|8349.8|8337.8|8350.6|8338.6|8347.2|8335.2|0
1669148100000|2022-11-22 20:15:00|8350.6|8338.6|8347.1|8335.1|8350.7|8338.7|8347.1|8335.1|0
1669148400000|2022-11-22 20:20:00|8347.2|8335.2|8348.9|8336.9|8348.9|8336.9|8347.1|8335.1|0
1669148700000|2022-11-22 20:25:00|8347.2|8335.2|8348.9|8336.9|8348.9|8336.9|8347.2|8335.2|0
1669149000000|2022-11-22 20:30:00|8347.2|8335.2|8350.6|8338.6|8350.6|8338.6|8347.2|8335.2|0
1669149300000|2022-11-22 20:35:00|8349.8|8337.8|8349|8337|8350.7|8338.7|8348.9|8336.9|0
1669149600000|2022-11-22 20:40:00|8347.3|8335.3|8349|8337|8349|8337|8347.3|8335.3|0
1669149900000|2022-11-22 20:45:00|8348.9|8336.9|8347.4|8335.4|8349.1|8337.1|8347.3|8335.3|0
1669150200000|2022-11-22 20:50:00|8349.1|8337.1|8352.4|8340.4|8352.5|8340.5|8345.6|8333.6|0
1669150500000|2022-11-22 20:55:00|8350.8|8338.8|8355.4|8343.4|8356.3|8344.3|8350.7|8338.7|0
1669150800000|2022-11-22 21:00:00|8356.8|8344.8|8355.4|8343.4|8357.4|8345.4|8353.2|8341.2|0
1669151100000|2022-11-22 21:05:00|8355.3|8343.3|8354.8|8342.8|8355.4|8343.4|8353.9|8341.9|0
1669151400000|2022-11-22 21:10:00|8354.6|8342.6|8355.4|8343.4|8356.1|8344.1|8353.6|8341.6|0
1669151700000|2022-11-22 21:15:00|8355.1|8343.1|8355.4|8343.4|8356.5|8344.5|8354.8|8342.8|0
1669152000000|2022-11-22 21:20:00|8355.1|8343.1|8354.8|8342.8|8355.8|8343.8|8354.8|8342.8|0
1669152300000|2022-11-22 21:25:00|8354.4|8342.4|8355.4|8343.4|8355.4|8343.4|8353.9|8341.9|0
1669152600000|2022-11-22 21:30:00|8355.3|8343.3|8354.8|8342.8|8355.4|8343.4|8354.4|8342.4|0
1669152900000|2022-11-22 21:35:00|8355.1|8343.1|8353.9|8341.9|8355.1|8343.1|8353.9|8341.9|0
1669153200000|2022-11-22 21:40:00|8353.6|8341.6|8353.6|8341.6|8353.6|8341.6|8353.6|8341.6|0
1669153500000|2022-11-22 21:45:00|8353.2|8341.2|8355.1|8343.1|8355.4|8343.4|8352.6|8340.6|0
1669153800000|2022-11-22 21:50:00|8355.4|8343.4|8354.8|8342.8|8355.8|8343.8|8354.4|8342.4|0
1669154100000|2022-11-22 21:55:00|8354.9|8342.9|8356.1|8344.1|8356.1|8344.1|8354.8|8342.8|0
1669154400000|2022-11-22 22:00:00|8355.8|8343.8|8356.2|8344.2|8356.5|8344.5|8355.7|8343.7|0
1669154700000|2022-11-22 22:05:00|8355.8|8343.8|8356|8344|8356.2|8344.2|8355.7|8343.7|0
1669155000000|2022-11-22 22:10:00|8355.8|8343.8|8356.2|8344.2|8356.2|8344.2|8355.8|8343.8|0
1669155300000|2022-11-22 22:15:00|8356|8344|8356.5|8344.5|8357|8345|8356|8344|0
1669155600000|2022-11-22 22:20:00|8356.7|8344.7|8356.5|8344.5|8356.7|8344.7|8356.5|8344.5|0
1669156500000|2022-11-22 22:35:00|8356.7|8344.7|8357|8345|8357.4|8345.4|8356.5|8344.5|0
1669156800000|2022-11-22 22:40:00|8357.4|8345.4|8357.4|8345.4|8357.5|8345.5|8357|8345|0
1669157400000|2022-11-22 22:50:00|8357.6|8345.6|8357.6|8345.6|8357.7|8345.7|8357.6|8345.6|0
1669157700000|2022-11-22 22:55:00|8357.4|8345.4|8357.6|8345.6|8357.7|8345.7|8357.4|8345.4|0
1669158000000|2022-11-22 23:00:00|8357.2|8345.2|8356.5|8344.5|8359.6|8347.6|8356|8344|0
1669158300000|2022-11-22 23:05:00|8356.7|8344.7|8356.3|8344.3|8356.7|8344.7|8355.7|8343.7|0
1669158600000|2022-11-22 23:10:00|8356.7|8344.7|8357.7|8345.7|8358.2|8346.2|8356.7|8344.7|0
1669158900000|2022-11-22 23:15:00|8358|8346|8358.4|8346.4|8359.5|8347.5|8357|8345|0
1669159200000|2022-11-22 23:20:00|8358.9|8346.9|8359.2|8347.2|8359.9|8347.9|8358.4|8346.4|0
1669159500000|2022-11-22 23:25:00|8358.9|8346.9|8358|8346|8359.5|8347.5|8357.7|8345.7|0
1669159800000|2022-11-22 23:30:00|8358.2|8346.2|8357|8345|8359.2|8347.2|8357|8345|0
1669160100000|2022-11-22 23:35:00|8357.3|8345.3|8357|8345|8357.7|8345.7|8357|8345|0
1669160400000|2022-11-22 23:40:00|8357.2|8345.2|8356.7|8344.7|8357.7|8345.7|8356|8344|0
1669160700000|2022-11-22 23:45:00|8357|8345|8357|8345|8357|8345|8355.7|8343.7|0
1669161000000|2022-11-22 23:50:00|8356.8|8344.8|8356.7|8344.7|8357|8345|8355.8|8343.8|0
1669161300000|2022-11-22 23:55:00|8356.5|8344.5|8358.9|8346.9|8359.2|8347.2|8355.3|8343.3|0
1669161600000|2022-11-23 00:00:00|8359.5|8347.5|8362.2|8350.2|8362.3|8350.3|8359.2|8347.2|0
1669161900000|2022-11-23 00:05:00|8362.4|8350.4|8360.5|8348.5|8363|8351|8360.2|8348.2|0
1669162200000|2022-11-23 00:10:00|8360.7|8348.7|8361.2|8349.2|8361.5|8349.5|8359.8|8347.8|0
1669162500000|2022-11-23 00:15:00|8361.3|8349.3|8356.7|8344.7|8362.2|8350.2|8355.1|8343.1|0
1669163100000|2022-11-23 00:25:00|8355.1|8343.1|8355.1|8343.1|8355.1|8343.1|8355.1|8343.1|0
1669163400000|2022-11-23 00:30:00|8355|8343|8355.1|8343.1|8355.1|8343.1|8355|8343|0
1669163700000|2022-11-23 00:35:00|8355|8343|8355|8343|8355.1|8343.1|8355|8343|0
1669164000000|2022-11-23 00:40:00|8353.4|8341.4|8353.4|8341.4|8353.4|8341.4|8353.4|8341.4|0
1669164600000|2022-11-23 00:50:00|8355|8343|8353.3|8341.3|8355|8343|8353.3|8341.3|0
1669164900000|2022-11-23 00:55:00|8353.4|8341.4|8353.3|8341.3|8353.4|8341.4|8353.3|8341.3|0
1669165200000|2022-11-23 01:00:00|8351.7|8339.7|8353.3|8341.3|8353.3|8341.3|8351.7|8339.7|0
1669165500000|2022-11-23 01:05:00|8355|8343|8353.3|8341.3|8355|8343|8353.3|8341.3|0
1669166100000|2022-11-23 01:15:00|8353.2|8341.2|8353.3|8341.3|8353.3|8341.3|8351.6|8339.6|0
1669166400000|2022-11-23 01:20:00|8351.6|8339.6|8351.4|8339.4|8351.6|8339.6|8349.9|8337.9|0
1669166700000|2022-11-23 01:25:00|8353.1|8341.1|8351.4|8339.4|8353.1|8341.1|8351.4|8339.4|0
1669167000000|2022-11-23 01:30:00|8350.6|8338.6|8351.4|8339.4|8353|8341|8349.7|8337.7|0
1669167300000|2022-11-23 01:35:00|8349.7|8337.7|8351.4|8339.4|8353|8341|8349.7|8337.7|0
1669167600000|2022-11-23 01:40:00|8353.1|8341.1|8349.8|8337.8|8353.1|8341.1|8349.8|8337.8|0
1669167900000|2022-11-23 01:45:00|8349.6|8337.6|8348|8336|8351.3|8339.3|8347.9|8335.9|0
1669168200000|2022-11-23 01:50:00|8349.6|8337.6|8352.9|8340.9|8352.9|8340.9|8348|8336|0
1669168500000|2022-11-23 01:55:00|8354.6|8342.6|8352.9|8340.9|8356.3|8344.3|8352.9|8340.9|0
1669168800000|2022-11-23 02:00:00|8354.6|8342.6|8352.9|8340.9|8354.6|8342.6|8352.9|8340.9|0
1669169100000|2022-11-23 02:05:00|8354.6|8342.6|8354.6|8342.6|8354.6|8342.6|8354.6|8342.6|0
1669169400000|2022-11-23 02:10:00|8352.9|8340.9|8352.9|8340.9|8354.6|8342.6|8352.9|8340.9|0
1669169700000|2022-11-23 02:15:00|8352.1|8340.1|8351.2|8339.2|8352.9|8340.9|8351.2|8339.2|0
1669170000000|2022-11-23 02:20:00|8351.3|8339.3|8349.6|8337.6|8351.3|8339.3|8349.6|8337.6|0
1669170300000|2022-11-23 02:25:00|8351.2|8339.2|8351.2|8339.2|8352.9|8340.9|8350.4|8338.4|0
1669170600000|2022-11-23 02:30:00|8350.4|8338.4|8349.6|8337.6|8351.2|8339.2|8349.6|8337.6|0
1669170900000|2022-11-23 02:35:00|8351.2|8339.2|8351.2|8339.2|8351.3|8339.3|8349.6|8337.6|0
1669171200000|2022-11-23 02:40:00|8349.6|8337.6|8347.9|8335.9|8349.6|8337.6|8347.9|8335.9|0
1669171500000|2022-11-23 02:45:00|8349.6|8337.6|8349.6|8337.6|8349.6|8337.6|8347.9|8335.9|0
1669172100000|2022-11-23 02:55:00|8351.3|8339.3|8353|8341|8353|8341|8351.3|8339.3|0
1669172400000|2022-11-23 03:00:00|8352.1|8340.1|8350.4|8338.4|8353|8341|8349.6|8337.6|0
1669172700000|2022-11-23 03:05:00|8349.6|8337.6|8349.6|8337.6|8351.3|8339.3|8349.6|8337.6|0
1669173000000|2022-11-23 03:10:00|8349.4|8337.4|8349.4|8337.4|8349.4|8337.4|8349.3|8337.3|0
1669173300000|2022-11-23 03:15:00|8349.3|8337.3|8349.3|8337.3|8349.4|8337.4|8349.3|8337.3|0
1669173600000|2022-11-23 03:20:00|8349.4|8337.4|8349.4|8337.4|8349.4|8337.4|8349.4|8337.4|0
1669173900000|2022-11-23 03:25:00|8349.3|8337.3|8349.4|8337.4|8349.4|8337.4|8349.3|8337.3|0
1669174200000|2022-11-23 03:30:00|8351|8339|8351|8339|8351|8339|8351|8339|0
1669174500000|2022-11-23 03:35:00|8351.1|8339.1|8351|8339|8351.1|8339.1|8351|8339|0
1669175100000|2022-11-23 03:45:00|8352.7|8340.7|8352.7|8340.7|8352.7|8340.7|8352.7|8340.7|0
1669175400000|2022-11-23 03:50:00|8351|8339|8351|8339|8351|8339|8351|8339|0
1669175700000|2022-11-23 03:55:00|8349.3|8337.3|8351|8339|8351|8339|8349.3|8337.3|0
1669176000000|2022-11-23 04:00:00|8350.2|8338.2|8349.3|8337.3|8350.2|8338.2|8347.6|8335.6|0
1669176300000|2022-11-23 04:05:00|8347.6|8335.6|8349.3|8337.3|8349.3|8337.3|8347.6|8335.6|0
1669176600000|2022-11-23 04:10:00|8351|8339|8351|8339|8351|8339|8351|8339|0
1669177800000|2022-11-23 04:30:00|8352.6|8340.6|8352.6|8340.6|8352.6|8340.6|8352.6|8340.6|0
1669178100000|2022-11-23 04:35:00|8350.9|8338.9|8351|8339|8351|8339|8350.9|8338.9|0
1669178400000|2022-11-23 04:40:00|8352.6|8340.6|8352.6|8340.6|8352.6|8340.6|8352.6|8340.6|0
1669178700000|2022-11-23 04:45:00|8351|8339|8351|8339|8351|8339|8351|8339|0
1669179000000|2022-11-23 04:50:00|8351.8|8339.8|8351|8339|8351.8|8339.8|8351|8339|0
1669179600000|2022-11-23 05:00:00|8351.8|8339.8|8351|8339|8352.7|8340.7|8351|8339|0
1669179900000|2022-11-23 05:05:00|8350.9|8338.9|8350.9|8338.9|8350.9|8338.9|8350.9|8338.9|0
1669180800000|2022-11-23 05:20:00|8352.6|8340.6|8352.6|8340.6|8352.6|8340.6|8352.6|8340.6|0
1669181100000|2022-11-23 05:25:00|8351.7|8339.7|8352.6|8340.6|8352.6|8340.6|8350.9|8338.9|0
1669181400000|2022-11-23 05:30:00|8350.9|8338.9|8350.9|8338.9|8350.9|8338.9|8350.9|8338.9|0
1669181700000|2022-11-23 05:35:00|8352.6|8340.6|8350.9|8338.9|8352.6|8340.6|8350.9|8338.9|0
1669182000000|2022-11-23 05:40:00|8352.6|8340.6|8354.3|8342.3|8354.3|8342.3|8351.8|8339.8|0
1669182300000|2022-11-23 05:45:00|8352.6|8340.6|8352.6|8340.6|8354.3|8342.3|8352.6|8340.6|0
1669182600000|2022-11-23 05:50:00|8354.3|8342.3|8352.6|8340.6|8354.3|8342.3|8352.6|8340.6|0
1669182900000|2022-11-23 05:55:00|8352.7|8340.7|8351|8339|8354.3|8342.3|8351|8339|0
1669183200000|2022-11-23 06:00:00|8351.8|8339.8|8352.7|8340.7|8353.5|8341.5|8351|8339|0
1669183500000|2022-11-23 06:05:00|8352.6|8340.6|8351|8339|8352.7|8340.7|8351|8339|0
1669183800000|2022-11-23 06:10:00|8352.6|8340.6|8352.6|8340.6|8352.6|8340.6|8350.9|8338.9|0
1669184100000|2022-11-23 06:15:00|8351.8|8339.8|8350.9|8338.9|8352.6|8340.6|8350.9|8338.9|0
1669184400000|2022-11-23 06:20:00|8352.6|8340.6|8352.5|8340.5|8352.6|8340.6|8352.5|8340.5|0
1669184700000|2022-11-23 06:25:00|8350.9|8338.9|8351|8339|8351|8339|8349.3|8337.3|0
1669185000000|2022-11-23 06:30:00|8350.9|8338.9|8351|8339|8351|8339|8349.3|8337.3|0
1669185300000|2022-11-23 06:35:00|8350.2|8338.2|8349.3|8337.3|8351|8339|8349.3|8337.3|0
1669185600000|2022-11-23 06:40:00|8351|8339|8351|8339|8351|8339|8351|8339|0
1669185900000|2022-11-23 06:45:00|8350.1|8338.1|8351|8339|8351|8339|8349.3|8337.3|0
1669186500000|2022-11-23 06:55:00|8351.1|8339.1|8351.1|8339.1|8351.1|8339.1|8351.1|8339.1|0
1669186800000|2022-11-23 07:00:00|8351|8339|8336.7|8331.7|8351.1|8342.2|8336.2|8331.2|34
1669187100000|2022-11-23 07:05:00|8336.2|8331.2|8332.7|8327.7|8336.2|8331.2|8332.7|8327.7|10
1669187400000|2022-11-23 07:10:00|8332.2|8327.2|8331.2|8326.2|8332.2|8327.2|8331.2|8326.2|5
1669187700000|2022-11-23 07:15:00|8331.7|8326.7|8332.2|8327.2|8333.2|8328.2|8330.7|8325.7|4
1669188000000|2022-11-23 07:20:00|8332.7|8327.7|8332.7|8327.7|8334.2|8329.2|8332.2|8327.2|10
1669188300000|2022-11-23 07:25:00|8332.2|8327.2|8335.2|8330.2|8335.7|8330.7|8332.2|8327.2|14
1669188600000|2022-11-23 07:30:00|8334.7|8329.7|8337.7|8332.7|8339.7|8334.7|8333.2|8328.2|17
1669188900000|2022-11-23 07:35:00|8338.7|8333.7|8339.7|8334.7|8341.2|8336.2|8337.2|8332.2|27
1669189200000|2022-11-23 07:40:00|8340.2|8335.2|8340.7|8335.7|8340.7|8335.7|8338.7|8333.7|4
1669189500000|2022-11-23 07:45:00|8340.2|8335.2|8344.7|8339.7|8344.7|8339.7|8339.7|8334.7|1
1669189800000|2022-11-23 07:50:00|8344.2|8339.2|8346.2|8341.2|8347.7|8342.7|8343.7|8338.7|16
1669190100000|2022-11-23 07:55:00|8347.2|8342.2|8337.2|8332.2|8350.2|8345.2|8337.2|8332.2|75
1669190400000|2022-11-23 08:00:00|8337.7|8332.7|8307.2|8302.2|8354.2|8349.2|8300.2|8295.2|938
1669190700000|2022-11-23 08:05:00|8306.7|8301.7|8294.7|8289.7|8309.2|8304.2|8292.2|8287.2|277
1669191000000|2022-11-23 08:10:00|8295.2|8290.2|8306.7|8301.7|8309.7|8304.7|8295.2|8290.2|154
1669191300000|2022-11-23 08:15:00|8307.2|8302.2|8313.7|8308.7|8322.2|8317.2|8306.7|8301.7|140
1669191600000|2022-11-23 08:20:00|8313.2|8308.2|8314.7|8309.7|8318.2|8313.2|8308.7|8303.7|98
1669191900000|2022-11-23 08:25:00|8315.2|8310.2|8319.7|8314.7|8325.2|8320.2|8315.2|8310.2|74
1669192200000|2022-11-23 08:30:00|8318.2|8313.2|8317.7|8312.7|8323.2|8318.2|8308.2|8303.2|199
1669192500000|2022-11-23 08:35:00|8318.2|8313.2|8322.7|8317.7|8324.2|8319.2|8317.2|8312.2|119
1669192800000|2022-11-23 08:40:00|8322.5|8317.5|8332|8327|8333|8328|8319|8314|103
1669193100000|2022-11-23 08:45:00|8331|8326|8330|8325|8335|8330|8327.5|8322.5|83
1669193400000|2022-11-23 08:50:00|8330.5|8325.5|8331|8326|8337|8332|8327.5|8322.5|84
1669193700000|2022-11-23 08:55:00|8331.5|8326.5|8331.5|8326.5|8337|8332|8329|8324|69
1669194000000|2022-11-23 09:00:00|8331|8326|8323.5|8318.5|8331.5|8326.5|8323|8318|83
1669194300000|2022-11-23 09:05:00|8324|8319|8314|8309|8324|8319|8314|8309|116
1669194600000|2022-11-23 09:10:00|8314.5|8309.5|8329.5|8324.5|8331.5|8326.5|8314.5|8309.5|92
1669194900000|2022-11-23 09:15:00|8329|8324|8331|8326|8331.5|8326.5|8326.5|8321.5|33
1669195200000|2022-11-23 09:20:00|8332|8327|8328.5|8323.5|8332.5|8327.5|8325.5|8320.5|34
1669195500000|2022-11-23 09:25:00|8329|8324|8330.5|8325.5|8331.5|8326.5|8326.5|8321.5|24
1669195800000|2022-11-23 09:30:00|8330|8325|8336|8331|8336|8331|8328.5|8323.5|54
1669196100000|2022-11-23 09:35:00|8335.5|8330.5|8333|8328|8337|8332|8330|8325|33
1669196400000|2022-11-23 09:40:00|8333.5|8328.5|8341.5|8336.5|8342|8337|8333|8328|59
1669196700000|2022-11-23 09:45:00|8342|8337|8343|8338|8343|8338|8336.5|8331.5|27
1669197000000|2022-11-23 09:50:00|8342|8337|8341.5|8336.5|8343|8338|8336.5|8331.5|64
1669197300000|2022-11-23 09:55:00|8341|8336|8339.5|8334.5|8346.5|8341.5|8339.5|8334.5|52
1669197600000|2022-11-23 10:00:00|8338|8333|8337.5|8332.5|8338.5|8333.5|8335|8330|53
1669197900000|2022-11-23 10:05:00|8337|8332|8341|8336|8341.5|8336.5|8334|8329|107
1669198200000|2022-11-23 10:10:00|8341.5|8336.5|8344.5|8339.5|8347|8342|8339.5|8334.5|95
1669198500000|2022-11-23 10:15:00|8345|8340|8337.5|8332.5|8347|8342|8337|8332|32
1669198800000|2022-11-23 10:20:00|8337|8332|8335|8330|8338|8333|8333.5|8328.5|42
1669199100000|2022-11-23 10:25:00|8334.5|8329.5|8334|8329|8335.5|8330.5|8329.5|8324.5|58
1669199400000|2022-11-23 10:30:00|8335|8330|8329|8324|8335|8330|8328.5|8323.5|73
1669199700000|2022-11-23 10:35:00|8329.5|8324.5|8324|8319|8334|8329|8323.5|8318.5|59
1669200000000|2022-11-23 10:40:00|8324.5|8319.5|8327.5|8322.5|8330|8325|8323.5|8318.5|54
1669200300000|2022-11-23 10:45:00|8328|8323|8327.5|8322.5|8333.5|8328.5|8326.5|8321.5|34
1669200600000|2022-11-23 10:50:00|8328|8323|8324.5|8319.5|8328|8323|8320|8315|35
1669200900000|2022-11-23 10:55:00|8324|8319|8326|8321|8327|8322|8321|8316|19
1669201200000|2022-11-23 11:00:00|8325.5|8320.5|8320.5|8315.5|8326|8321|8318.5|8313.5|45
1669201500000|2022-11-23 11:05:00|8321|8316|8318.5|8313.5|8322.5|8317.5|8314|8309|35
1669201800000|2022-11-23 11:10:00|8318|8313|8316|8311|8318.5|8313.5|8312.5|8307.5|75
1669202100000|2022-11-23 11:15:00|8316.5|8311.5|8316|8311|8316.5|8311.5|8314|8309|45
1669202400000|2022-11-23 11:20:00|8316.5|8311.5|8313.5|8308.5|8318|8313|8313.5|8308.5|42
1669202700000|2022-11-23 11:25:00|8314|8309|8314.5|8309.5|8316|8311|8311|8306|34
1669203000000|2022-11-23 11:30:00|8314|8309|8319|8314|8321|8316|8313.5|8308.5|93
1669203300000|2022-11-23 11:35:00|8318.5|8313.5|8319.5|8314.5|8320|8315|8315|8310|15
1669203600000|2022-11-23 11:40:00|8319|8314|8323|8318|8324.5|8319.5|8317|8312|50
1669203900000|2022-11-23 11:45:00|8323.5|8318.5|8326|8321|8327|8322|8322|8317|44
1669204200000|2022-11-23 11:50:00|8325|8320|8323.5|8318.5|8326|8321|8322|8317|33
1669204500000|2022-11-23 11:55:00|8324|8319|8326|8321|8327.5|8322.5|8323.5|8318.5|18
1669204800000|2022-11-23 12:00:00|8325.5|8320.5|8322.5|8317.5|8325.5|8320.5|8321.5|8316.5|27
1669205100000|2022-11-23 12:05:00|8322|8317|8322.5|8317.5|8322.5|8317.5|8319|8314|17
1669205400000|2022-11-23 12:10:00|8323|8318|8323.5|8318.5|8325|8320|8322.5|8317.5|13
1669205700000|2022-11-23 12:15:00|8323|8318|8323.5|8318.5|8325|8320|8321|8316|44
1669206000000|2022-11-23 12:20:00|8323|8318|8324|8319|8324|8319|8321.5|8316.5|30
1669206300000|2022-11-23 12:25:00|8324.5|8319.5|8325.5|8320.5|8325.5|8320.5|8320.5|8315.5|19
1669206600000|2022-11-23 12:30:00|8324.5|8319.5|8324|8319|8328|8323|8322|8317|26
1669206900000|2022-11-23 12:35:00|8324.5|8319.5|8327.5|8322.5|8331|8326|8321|8316|104
1669207200000|2022-11-23 12:40:00|8327.1|8322.1|8330.1|8325.1|8330.6|8325.6|8326.6|8321.6|31
1669207500000|2022-11-23 12:45:00|8330.6|8325.6|8334.6|8329.6|8337.1|8332.1|8328.6|8323.6|57
1669207800000|2022-11-23 12:50:00|8334.1|8329.1|8331.6|8326.6|8334.6|8329.6|8329.6|8324.6|33
1669208100000|2022-11-23 12:55:00|8331.1|8326.1|8328.1|8323.1|8331.6|8326.6|8327.6|8322.6|17
1669208400000|2022-11-23 13:00:00|8327.6|8322.6|8329.6|8324.6|8329.6|8324.6|8326.6|8321.6|20
1669208700000|2022-11-23 13:05:00|8329.1|8324.1|8324.6|8319.6|8329.6|8324.6|8324.1|8319.1|19
1669209000000|2022-11-23 13:10:00|8324.1|8319.1|8322.1|8317.1|8327.1|8322.1|8322.1|8317.1|22
1669209300000|2022-11-23 13:15:00|8321.6|8316.6|8319.1|8314.1|8322.6|8317.6|8317.6|8312.6|63
1669209600000|2022-11-23 13:20:00|8318.6|8313.6|8319.6|8314.6|8321.6|8316.6|8316.6|8311.6|42
1669209900000|2022-11-23 13:25:00|8319.1|8314.1|8319.6|8314.6|8324.1|8319.1|8318.6|8313.6|32
1669210200000|2022-11-23 13:30:00|8317.1|8312.1|8322.1|8317.1|8324.6|8319.6|8314.6|8309.6|49
1669210500000|2022-11-23 13:35:00|8321.6|8316.6|8318.6|8313.6|8323.6|8318.6|8318.6|8313.6|29
1669210800000|2022-11-23 13:40:00|8319.1|8314.1|8312.1|8307.1|8321.1|8316.1|8311.6|8306.6|25
1669211100000|2022-11-23 13:45:00|8311.6|8306.6|8311.1|8306.1|8313.1|8308.1|8308.1|8303.1|23
1669211400000|2022-11-23 13:50:00|8310.6|8305.6|8316.6|8311.6|8317.6|8312.6|8310.1|8305.1|36
1669211700000|2022-11-23 13:55:00|8316.1|8311.1|8318.6|8313.6|8322.1|8317.1|8316.1|8311.1|34
1669212000000|2022-11-23 14:00:00|8319.6|8314.6|8319.1|8314.1|8321.1|8316.1|8317.1|8312.1|49
1669212300000|2022-11-23 14:05:00|8318.6|8313.6|8319.1|8314.1|8321.6|8316.6|8316.6|8311.6|29
1669212600000|2022-11-23 14:10:00|8319.6|8314.6|8320.1|8315.1|8321.1|8316.1|8317.1|8312.1|12
1669212900000|2022-11-23 14:15:00|8320.6|8315.6|8322.6|8317.6|8322.6|8317.6|8319.6|8314.6|28
1669213200000|2022-11-23 14:20:00|8323.1|8318.1|8320.6|8315.6|8323.1|8318.1|8318.6|8313.6|52
1669213500000|2022-11-23 14:25:00|8321.1|8316.1|8325.6|8320.6|8325.6|8320.6|8320.6|8315.6|35
1669213800000|2022-11-23 14:30:00|8326.6|8321.6|8335.1|8330.1|8336.6|8331.6|8326.1|8321.1|78
1669214100000|2022-11-23 14:35:00|8335.6|8330.6|8330.1|8325.1|8337.6|8332.6|8327.1|8322.1|70
1669214400000|2022-11-23 14:40:00|8329.6|8324.6|8321.1|8316.1|8330.1|8325.1|8319.6|8314.6|41
1669214700000|2022-11-23 14:45:00|8322.6|8317.6|8325.6|8320.6|8333.6|8328.6|8322.1|8317.1|128
1669215000000|2022-11-23 14:50:00|8326.1|8321.1|8327.6|8322.6|8331.6|8326.6|8324.6|8319.6|63
1669215300000|2022-11-23 14:55:00|8328.6|8323.6|8324.1|8319.1|8329.1|8324.1|8321.6|8316.6|67
1669215600000|2022-11-23 15:00:00|8326.6|8321.6|8319.1|8314.1|8326.6|8321.6|8317.1|8312.1|89
1669215900000|2022-11-23 15:05:00|8319.6|8314.6|8315.6|8310.6|8327.1|8322.1|8313.6|8308.6|147
1669216200000|2022-11-23 15:10:00|8316.8|8311.8|8318.3|8313.3|8321.3|8316.3|8315.8|8310.8|92
1669216500000|2022-11-23 15:15:00|8317.8|8312.8|8314.3|8309.3|8318.3|8313.3|8310.8|8305.8|81
1669216800000|2022-11-23 15:20:00|8314.8|8309.8|8313.3|8308.3|8314.8|8309.8|8307.8|8302.8|96
1669217100000|2022-11-23 15:25:00|8312.8|8307.8|8316.3|8311.3|8318.3|8313.3|8311.8|8306.8|72
1669217400000|2022-11-23 15:30:00|8315.8|8310.8|8311.8|8306.8|8318.3|8313.3|8311.8|8306.8|111
1669217700000|2022-11-23 15:35:00|8312.3|8307.3|8313.8|8308.8|8314.8|8309.8|8311.8|8306.8|46
1669218000000|2022-11-23 15:40:00|8314.3|8309.3|8318.8|8313.8|8320.3|8315.3|8314.3|8309.3|93
1669218300000|2022-11-23 15:45:00|8319.8|8314.8|8321.8|8316.8|8322.3|8317.3|8316.8|8311.8|73
1669218600000|2022-11-23 15:50:00|8322.3|8317.3|8321.8|8316.8|8325.3|8320.3|8319.8|8314.8|64
1669218900000|2022-11-23 15:55:00|8322.3|8317.3|8323.8|8318.8|8324.8|8319.8|8321.8|8316.8|58
1669219200000|2022-11-23 16:00:00|8324.3|8319.3|8323.8|8318.8|8326.8|8321.8|8322.8|8317.8|103
1669219500000|2022-11-23 16:05:00|8324.8|8319.8|8329.8|8324.8|8329.8|8324.8|8324.8|8319.8|80
1669219800000|2022-11-23 16:10:00|8329.3|8324.3|8335.8|8330.8|8335.8|8330.8|8328.8|8323.8|99
1669220100000|2022-11-23 16:15:00|8336.3|8331.3|8336.8|8331.8|8337.8|8332.8|8333.8|8328.8|101
1669220400000|2022-11-23 16:20:00|8336.3|8331.3|8339.3|8334.3|8340.8|8335.8|8336.3|8331.3|190
1669220700000|2022-11-23 16:25:00|8339.8|8334.8|8337.8|8332.8|8339.8|8334.8|8334.8|8329.8|285
1669221000000|2022-11-23 16:30:00|8338.3|8332.3|8332.3|8326.3|8339.3|8332.3|8328.3|8321.3|311
1669221300000|2022-11-23 16:35:00|8331.3|8325.3|8330.3|8323.3|8334.3|8328.3|8329.3|8322.3|126
1669221600000|2022-11-23 16:40:00|8331.3|8324.3|8330.3|8324.3|8334.3|8327.3|8330.3|8324.3|24
1669221900000|2022-11-23 16:45:00|8329.3|8323.3|8321.3|8315.3|8329.3|8323.3|8321.3|8314.3|28
1669222200000|2022-11-23 16:50:00|8322.3|8314.3|8315.3|8309.3|8322.3|8316.3|8315.3|8309.3|32
1669222500000|2022-11-23 16:55:00|8314.3|8308.3|8312.3|8306.3|8315.3|8309.3|8309.3|8303.3|39
1669222800000|2022-11-23 17:00:00|8311.3|8305.3|8311.3|8305.3|8312.3|8306.3|8310.3|8304.3|24
1669223100000|2022-11-23 17:05:00|8312.3|8306.3|8313.3|8307.3|8314.3|8308.3|8311.3|8305.3|45
1669223400000|2022-11-23 17:10:00|8312.3|8306.3|8310.3|8303.3|8313.3|8307.3|8309.3|8303.3|28
1669223700000|2022-11-23 17:15:00|8309.3|8302.3|8307.3|8301.3|8310.3|8303.3|8305.3|8299.3|81
1669224000000|2022-11-23 17:20:00|8306.3|8300.3|8307.3|8300.3|8309.3|8303.3|8306.3|8300.3|22
1669224300000|2022-11-23 17:25:00|8308.3|8301.3|8308.3|8301.3|8310.3|8303.3|8307.3|8300.3|19
1669224600000|2022-11-23 17:30:00|8307.3|8302.3|8308.3|8302.3|8309.3|8303.3|8307.3|8300.3|27
1669224900000|2022-11-23 17:35:00|8307.3|8301.3|8309.3|8303.3|8310.3|8303.3|8307.3|8300.3|30
1669225200000|2022-11-23 17:40:00|8308.3|8302.3|8305.3|8298.3|8308.3|8302.3|8304.3|8297.3|28
1669225500000|2022-11-23 17:45:00|8304.3|8297.3|8304.3|8298.3|8304.3|8298.3|8303.3|8297.3|17
1669225800000|2022-11-23 17:50:00|8305.3|8299.3|8300.3|8293.3|8305.3|8299.3|8299.3|8292.3|32
1669226100000|2022-11-23 17:55:00|8299.3|8292.3|8294.3|8288.3|8299.3|8293.3|8291.3|8285.3|30
1669226400000|2022-11-23 18:00:00|8293.3|8287.3|8296.3|8289.3|8296.3|8290.3|8292.3|8285.3|13
1669226700000|2022-11-23 18:05:00|8295.3|8288.3|8296.3|8289.3|8296.3|8289.3|8295.3|8288.3|10
1669227000000|2022-11-23 18:10:00|8298.3|8290.3|8295.3|8288.3|8300.3|8293.3|8295.3|8288.3|41
1669227300000|2022-11-23 18:15:00|8297.3|8289.3|8303.3|8296.3|8303.3|8296.3|8297.3|8289.3|3
1669227600000|2022-11-23 18:20:00|8302.3|8294.3|8304.3|8297.3|8305.3|8298.3|8301.3|8294.3|5
1669227900000|2022-11-23 18:25:00|8303.3|8296.3|8307.3|8300.3|8307.3|8301.3|8303.3|8295.3|1
1669228200000|2022-11-23 18:30:00|8309.3|8301.3|8311.3|8305.3|8312.3|8305.3|8309.3|8300.3|5
1669228500000|2022-11-23 18:35:00|8312.3|8306.3|8313.3|8305.3|8314.3|8307.3|8310.3|8303.3|6
1669228800000|2022-11-23 18:40:00|8311.3|8306.3|8312.3|8304.3|8313.3|8306.3|8310.3|8302.3|4
1669229100000|2022-11-23 18:45:00|8311.3|8303.3|8314.3|8307.3|8314.3|8307.3|8311.3|8303.3|7
1669229400000|2022-11-23 18:50:00|8313.3|8305.3|8310.3|8300.3|8313.3|8305.3|8305.3|8299.3|34
1669229700000|2022-11-23 18:55:00|8309.3|8299.3|8316.7|8304.7|8317.5|8307.3|8307.3|8299.3|18
1669230000000|2022-11-23 19:00:00|8317.5|8305.5|8331.4|8319.4|8333.1|8321.1|8309|8297|0
1669230300000|2022-11-23 19:05:00|8329.7|8317.7|8323|8311|8329.8|8317.8|8321.2|8309.2|0
1669230600000|2022-11-23 19:10:00|8323.8|8311.8|8322.9|8310.9|8324.7|8312.7|8314.4|8302.4|0
1669230900000|2022-11-23 19:15:00|8323|8311|8319.6|8307.6|8324.7|8312.7|8317.9|8305.9|0
1669231200000|2022-11-23 19:20:00|8321.2|8309.2|8324.8|8312.8|8324.8|8312.8|8319.5|8307.5|0
1669231500000|2022-11-23 19:25:00|8324.7|8312.7|8323.9|8311.9|8329.9|8317.9|8323.1|8311.1|0
1669231800000|2022-11-23 19:30:00|8324.7|8312.7|8317.9|8305.9|8324.7|8312.7|8317.9|8305.9|0
1669232100000|2022-11-23 19:35:00|8316.2|8304.2|8312.9|8300.9|8317.1|8305.1|8312.8|8300.8|0
1669232400000|2022-11-23 19:40:00|8312.8|8300.8|8319.6|8307.6|8319.7|8307.7|8312.8|8300.8|0
1669232700000|2022-11-23 19:45:00|8318|8306|8323.1|8311.1|8324.8|8312.8|8317.9|8305.9|0
1669233000000|2022-11-23 19:50:00|8321.4|8309.4|8321.4|8309.4|8326.5|8314.5|8321.4|8309.4|0
1669233300000|2022-11-23 19:55:00|8321.3|8309.3|8321.4|8309.4|8324.8|8312.8|8321.3|8309.3|0
1669233600000|2022-11-23 20:00:00|8319.7|8307.7|8321.4|8309.4|8323.1|8311.1|8316.3|8304.3|0
1669233900000|2022-11-23 20:05:00|8322.2|8310.2|8324.7|8312.7|8326.4|8314.4|8321.4|8309.4|0
1669234200000|2022-11-23 20:10:00|8323|8311|8324.7|8312.7|8324.7|8312.7|8323|8311|0
1669234500000|2022-11-23 20:15:00|8323.1|8311.1|8328.1|8316.1|8328.2|8316.2|8323.1|8311.1|0
1669234800000|2022-11-23 20:20:00|8328.2|8316.2|8324.8|8312.8|8328.2|8316.2|8321.4|8309.4|0
1669235100000|2022-11-23 20:25:00|8324|8312|8323.1|8311.1|8324.8|8312.8|8323.1|8311.1|0
1669235400000|2022-11-23 20:30:00|8323|8311|8319.6|8307.6|8323.1|8311.1|8318|8306|0
1669235700000|2022-11-23 20:35:00|8318.8|8306.8|8321.4|8309.4|8321.4|8309.4|8317.9|8305.9|0
1669236000000|2022-11-23 20:40:00|8321.3|8309.3|8321.3|8309.3|8321.4|8309.4|8319.6|8307.6|0
1669236300000|2022-11-23 20:45:00|8319.7|8307.7|8316.3|8304.3|8319.7|8307.7|8316.2|8304.2|0
1669236600000|2022-11-23 20:50:00|8318|8306|8321.3|8309.3|8324.7|8312.7|8318|8306|0
1669236900000|2022-11-23 20:55:00|8321.2|8309.2|8324.7|8312.7|8324.7|8312.7|8319.6|8307.6|0
1669237200000|2022-11-23 21:00:00|8324.4|8312.4|8324.2|8312.2|8325.6|8313.6|8322|8310|0
1669237500000|2022-11-23 21:05:00|8324|8312|8325.6|8313.6|8326.2|8314.2|8324|8312|0
1669237800000|2022-11-23 21:10:00|8325.9|8313.9|8326.2|8314.2|8327.6|8315.6|8325.9|8313.9|0
1669238100000|2022-11-23 21:15:00|8326.6|8314.6|8329.6|8317.6|8329.6|8317.6|8326.6|8314.6|0
1669238400000|2022-11-23 21:20:00|8330.1|8318.1|8329.6|8317.6|8330.8|8318.8|8329.3|8317.3|0
1669238700000|2022-11-23 21:25:00|8329.8|8317.8|8329.6|8317.6|8330.1|8318.1|8329.6|8317.6|0
1669239000000|2022-11-23 21:30:00|8330.4|8318.4|8330.8|8318.8|8331.2|8319.2|8330.1|8318.1|0
1669239300000|2022-11-23 21:35:00|8330.9|8318.9|8330.8|8318.8|8331.2|8319.2|8330.8|8318.8|0
1669239900000|2022-11-23 21:45:00|8330.5|8318.5|8330.5|8318.5|8330.5|8318.5|8329.7|8317.7|0
1669240200000|2022-11-23 21:50:00|8330.2|8318.2|8330.5|8318.5|8330.8|8318.8|8330.2|8318.2|0
1669240500000|2022-11-23 21:55:00|8331.2|8319.2|8330.7|8318.7|8331.7|8319.7|8330.7|8318.7|0
1669240800000|2022-11-23 22:00:00|8330.5|8318.5|8330|8318|8330.8|8318.8|8330|8318|0
1669241100000|2022-11-23 22:05:00|8329.8|8317.8|8331|8319|8331|8319|8329.8|8317.8|0
1669241400000|2022-11-23 22:10:00|8330.8|8318.8|8330.2|8318.2|8331|8319|8330.2|8318.2|0
1669241700000|2022-11-23 22:15:00|8330.3|8318.3|8330|8318|8330.3|8318.3|8329.7|8317.7|0
1669242000000|2022-11-23 22:20:00|8330.3|8318.3|8330.5|8318.5|8330.7|8318.7|8330|8318|0
1669242300000|2022-11-23 22:25:00|8330.2|8318.2|8330.3|8318.3|8330.8|8318.8|8330.2|8318.2|0
1669242600000|2022-11-23 22:30:00|8330.4|8318.4|8331.5|8319.5|8331.5|8319.5|8330.4|8318.4|0
1669242900000|2022-11-23 22:35:00|8331.3|8319.3|8331.2|8319.2|8331.5|8319.5|8331|8319|0
1669243200000|2022-11-23 22:40:00|8331|8319|8332|8320|8332|8320|8330.7|8318.7|0
1669243500000|2022-11-23 22:45:00|8331.7|8319.7|8331.5|8319.5|8331.7|8319.7|8331.5|8319.5|0
1669243800000|2022-11-23 22:50:00|8331.2|8319.2|8331|8319|8331.5|8319.5|8330.8|8318.8|0
1669244100000|2022-11-23 22:55:00|8331.5|8319.5|8331|8319|8331.5|8319.5|8331|8319|0
1669244400000|2022-11-23 23:00:00|8330.7|8318.7|8332.2|8320.2|8332.9|8320.9|8329.8|8317.8|0
1669244700000|2022-11-23 23:05:00|8333.8|8321.8|8333.9|8321.9|8335.4|8323.4|8331.3|8319.3|0
1669245000000|2022-11-23 23:10:00|8334|8322|8334|8322|8334.4|8322.4|8333.4|8321.4|0
1669245300000|2022-11-23 23:15:00|8334.2|8322.2|8334.7|8322.7|8335.4|8323.4|8334|8322|0
1669245600000|2022-11-23 23:20:00|8335.1|8323.1|8335|8323|8336.1|8324.1|8335|8323|0
1669245900000|2022-11-23 23:25:00|8334.7|8322.7|8334|8322|8335|8323|8333.3|8321.3|0
1669246200000|2022-11-23 23:30:00|8333.7|8321.7|8332.9|8320.9|8334.5|8322.5|8332.4|8320.4|0
1669246500000|2022-11-23 23:35:00|8332.4|8320.4|8331.6|8319.6|8333.1|8321.1|8331.4|8319.4|0
1669246800000|2022-11-23 23:40:00|8331.8|8319.8|8332.4|8320.4|8332.9|8320.9|8331.4|8319.4|0
1669247100000|2022-11-23 23:45:00|8332.6|8320.6|8334|8322|8334.3|8322.3|8332.4|8320.4|0
1669247400000|2022-11-23 23:50:00|8333.9|8321.9|8335.5|8323.5|8336.7|8324.7|8333.6|8321.6|0
1669247700000|2022-11-23 23:55:00|8335.3|8323.3|8336.4|8324.4|8336.7|8324.7|8334.7|8322.7|0
1669248000000|2022-11-24 00:00:00|8337.2|8325.2|8338.1|8326.1|8339.3|8327.3|8336.5|8324.5|0
1669248300000|2022-11-24 00:05:00|8338.2|8326.2|8336.5|8324.5|8339|8327|8336.1|8324.1|0
1669248600000|2022-11-24 00:10:00|8336.6|8324.6|8332.3|8320.3|8337.3|8325.3|8332.3|8320.3|0
1669248900000|2022-11-24 00:15:00|8331.9|8319.9|8335.4|8323.4|8339.5|8327.5|8331.9|8319.9|0
1669249200000|2022-11-24 00:20:00|8335.3|8323.3|8332.1|8320.1|8335.4|8323.4|8330.4|8318.4|0
1669249500000|2022-11-24 00:25:00|8330.4|8318.4|8333.7|8321.7|8335.4|8323.4|8330.4|8318.4|0
1669249800000|2022-11-24 00:30:00|8333.8|8321.8|8333.7|8321.7|8333.8|8321.8|8332.9|8320.9|0
1669250100000|2022-11-24 00:35:00|8332.9|8320.9|8330.4|8318.4|8333.8|8321.8|8328.8|8316.8|0
1669250400000|2022-11-24 00:40:00|8328.8|8316.8|8327.1|8315.1|8330.4|8318.4|8327.1|8315.1|0
1669250700000|2022-11-24 00:45:00|8327.2|8315.2|8327.1|8315.1|8328.8|8316.8|8327.1|8315.1|0
1669251000000|2022-11-24 00:50:00|8328.8|8316.8|8328.8|8316.8|8330.4|8318.4|8328.8|8316.8|0
1669251300000|2022-11-24 00:55:00|8330.4|8318.4|8330.5|8318.5|8330.5|8318.5|8328.8|8316.8|0
1669251600000|2022-11-24 01:00:00|8330.4|8318.4|8333.8|8321.8|8333.8|8321.8|8330.4|8318.4|0
1669251900000|2022-11-24 01:05:00|8335.4|8323.4|8334.6|8322.6|8335.4|8323.4|8334.6|8322.6|0
1669252200000|2022-11-24 01:10:00|8333.8|8321.8|8333.8|8321.8|8335.4|8323.4|8333.7|8321.7|0
1669252500000|2022-11-24 01:15:00|8332.1|8320.1|8332.1|8320.1|8333.8|8321.8|8332.1|8320.1|0
1669253100000|2022-11-24 01:25:00|8332.2|8320.2|8333.8|8321.8|8333.8|8321.8|8332.1|8320.1|0
1669253400000|2022-11-24 01:30:00|8332.2|8320.2|8330.5|8318.5|8332.2|8320.2|8330.5|8318.5|0
1669253700000|2022-11-24 01:35:00|8332.1|8320.1|8330.5|8318.5|8332.1|8320.1|8330.5|8318.5|0
1669254000000|2022-11-24 01:40:00|8332.1|8320.1|8332.1|8320.1|8333.8|8321.8|8332.1|8320.1|0
1669254300000|2022-11-24 01:45:00|8332.2|8320.2|8332.1|8320.1|8333.8|8321.8|8332.1|8320.1|0
1669254600000|2022-11-24 01:50:00|8330.5|8318.5|8330.5|8318.5|8332.1|8320.1|8330.5|8318.5|0
1669254900000|2022-11-24 01:55:00|8328.8|8316.8|8332.1|8320.1|8332.1|8320.1|8328.8|8316.8|0
1669255200000|2022-11-24 02:00:00|8330.5|8318.5|8328.8|8316.8|8332.1|8320.1|8328.8|8316.8|0
1669255500000|2022-11-24 02:05:00|8330.4|8318.4|8330.5|8318.5|8330.5|8318.5|8330.4|8318.4|0
1669255800000|2022-11-24 02:10:00|8330.4|8318.4|8330.5|8318.5|8330.5|8318.5|8330.4|8318.4|0
1669256100000|2022-11-24 02:15:00|8330.4|8318.4|8330.5|8318.5|8330.5|8318.5|8330.4|8318.4|0
1669256400000|2022-11-24 02:20:00|8332.1|8320.1|8328.8|8316.8|8332.1|8320.1|8328.8|8316.8|0
1669256700000|2022-11-24 02:25:00|8330.5|8318.5|8330.5|8318.5|8330.5|8318.5|8328.8|8316.8|0
1669257300000|2022-11-24 02:35:00|8332.1|8320.1|8330.5|8318.5|8332.1|8320.1|8330.5|8318.5|0
1669257600000|2022-11-24 02:40:00|8332.1|8320.1|8332.2|8320.2|8332.2|8320.2|8332.1|8320.1|0
1669257900000|2022-11-24 02:45:00|8332.1|8320.1|8332.2|8320.2|8332.2|8320.2|8332.1|8320.1|0
1669258200000|2022-11-24 02:50:00|8332.1|8320.1|8332.2|8320.2|8332.2|8320.2|8332.1|8320.1|0
1669258500000|2022-11-24 02:55:00|8332.1|8320.1|8330.5|8318.5|8332.2|8320.2|8330.5|8318.5|0
1669258800000|2022-11-24 03:00:00|8332.2|8320.2|8332.2|8320.2|8332.2|8320.2|8330.5|8318.5|0
1669259100000|2022-11-24 03:05:00|8330.5|8318.5|8330.5|8318.5|8330.5|8318.5|8328.9|8316.9|0
1669259400000|2022-11-24 03:10:00|8328.9|8316.9|8327.2|8315.2|8328.9|8316.9|8327.2|8315.2|0
1669259700000|2022-11-24 03:15:00|8328|8316|8328.9|8316.9|8328.9|8316.9|8327.2|8315.2|0
1669260000000|2022-11-24 03:20:00|8330.5|8318.5|8330.5|8318.5|8330.5|8318.5|8330.5|8318.5|0
1669260600000|2022-11-24 03:30:00|8328.9|8316.9|8328.9|8316.9|8329.7|8317.7|8328.9|8316.9|0
1669260900000|2022-11-24 03:35:00|8328.8|8316.8|8330.5|8318.5|8332.1|8320.1|8328.8|8316.8|0
1669261200000|2022-11-24 03:40:00|8328.9|8316.9|8328.8|8316.8|8328.9|8316.9|8328.8|8316.8|0
1669261500000|2022-11-24 03:45:00|8328.9|8316.9|8328.9|8316.9|8328.9|8316.9|8328.8|8316.8|0
1669261800000|2022-11-24 03:50:00|8328.8|8316.8|8328.8|8316.8|8328.9|8316.9|8328.8|8316.8|0
1669262700000|2022-11-24 04:05:00|8328.9|8316.9|8328.8|8316.8|8328.9|8316.9|8328.8|8316.8|0
1669263300000|2022-11-24 04:15:00|8327.2|8315.2|8327.2|8315.2|8327.2|8315.2|8327.2|8315.2|0
1669263600000|2022-11-24 04:20:00|8328|8316|8328.8|8316.8|8328.8|8316.8|8328|8316|0
1669264200000|2022-11-24 04:30:00|8327.1|8315.1|8327.1|8315.1|8327.1|8315.1|8327.1|8315.1|0
1669264500000|2022-11-24 04:35:00|8327.2|8315.2|8328.8|8316.8|8328.8|8316.8|8327.2|8315.2|0
1669264800000|2022-11-24 04:40:00|8330.4|8318.4|8328.8|8316.8|8330.4|8318.4|8328.8|8316.8|0
1669265100000|2022-11-24 04:45:00|8330.4|8318.4|8330.5|8318.5|8330.5|8318.5|8330.4|8318.4|0
1669265400000|2022-11-24 04:50:00|8330.4|8318.4|8332.1|8320.1|8332.1|8320.1|8330.4|8318.4|0
1669265700000|2022-11-24 04:55:00|8330.5|8318.5|8332.1|8320.1|8332.1|8320.1|8330.5|8318.5|0
1669266300000|2022-11-24 05:05:00|8330.5|8318.5|8328.8|8316.8|8330.5|8318.5|8328.8|8316.8|0
1669266600000|2022-11-24 05:10:00|8327.2|8315.2|8325.5|8313.5|8327.2|8315.2|8325.5|8313.5|0
1669266900000|2022-11-24 05:15:00|8327.1|8315.1|8327.2|8315.2|8327.2|8315.2|8327.1|8315.1|0
1669267200000|2022-11-24 05:20:00|8327.1|8315.1|8327.2|8315.2|8327.2|8315.2|8327.1|8315.1|0
1669267500000|2022-11-24 05:25:00|8328.8|8316.8|8327.2|8315.2|8328.8|8316.8|8327.2|8315.2|0
1669267800000|2022-11-24 05:30:00|8327.1|8315.1|8330.4|8318.4|8330.4|8318.4|8327.1|8315.1|0
1669268100000|2022-11-24 05:35:00|8329.6|8317.6|8328.8|8316.8|8330.5|8318.5|8328.8|8316.8|0
1669268400000|2022-11-24 05:40:00|8329.6|8317.6|8328.8|8316.8|8330.5|8318.5|8328.8|8316.8|0
1669268700000|2022-11-24 05:45:00|8327.2|8315.2|8328.8|8316.8|8328.8|8316.8|8327.2|8315.2|0
1669269300000|2022-11-24 05:55:00|8327.2|8315.2|8327.1|8315.1|8327.2|8315.2|8327.1|8315.1|0
1669269600000|2022-11-24 06:00:00|8327.2|8315.2|8327.2|8315.2|8328.8|8316.8|8327.1|8315.1|0
1669269900000|2022-11-24 06:05:00|8327.1|8315.1|8327.1|8315.1|8327.2|8315.2|8325.5|8313.5|0
1669270500000|2022-11-24 06:15:00|8325.4|8313.4|8325.5|8313.5|8327.1|8315.1|8325.4|8313.4|0
1669270800000|2022-11-24 06:20:00|8325.4|8313.4|8325.4|8313.4|8325.5|8313.5|8325.4|8313.4|0
1669271100000|2022-11-24 06:25:00|8325.5|8313.5|8323.8|8311.8|8325.5|8313.5|8323.8|8311.8|0
1669271400000|2022-11-24 06:30:00|8325.4|8313.4|8323.8|8311.8|8325.5|8313.5|8323.8|8311.8|0
1669271700000|2022-11-24 06:35:00|8324.7|8312.7|8323.8|8311.8|8325.5|8313.5|8323.8|8311.8|0
1669272000000|2022-11-24 06:40:00|8325.5|8313.5|8325.5|8313.5|8325.5|8313.5|8325.5|8313.5|0
1669273200000|2022-11-24 07:00:00|8327.1|8315.1|8330.3|8325.3|8330.8|8325.8|8325.5|8313.5|19
1669273500000|2022-11-24 07:05:00|8330.8|8325.8|8334.3|8329.3|8334.8|8329.8|8328.3|8323.3|5
1669273800000|2022-11-24 07:10:00|8332.8|8327.8|8333.8|8328.8|8334.8|8329.8|8330.8|8325.8|4
1669274100000|2022-11-24 07:15:00|8334.3|8329.3|8334.8|8329.8|8335.3|8330.3|8334.3|8329.3|1
1669274400000|2022-11-24 07:20:00|8335.3|8330.3|8336.3|8331.3|8337.3|8332.3|8334.8|8329.8|1
1669274700000|2022-11-24 07:25:00|8335.3|8330.3|8334.8|8329.8|8335.3|8330.3|8334.8|8329.8|1
1669275000000|2022-11-24 07:30:00|8335.3|8330.3|8337.3|8332.3|8338.8|8333.8|8335.3|8330.3|13
1669275300000|2022-11-24 07:35:00|8336.8|8331.8|8333.3|8328.3|8337.3|8332.3|8333.3|8328.3|2
1669275600000|2022-11-24 07:40:00|8333.8|8328.8|8333.3|8328.3|8335.8|8330.8|8332.3|8327.3|1
1669275900000|2022-11-24 07:45:00|8333.8|8328.8|8332.8|8327.8|8333.8|8328.8|8331.3|8326.3|0
1669276200000|2022-11-24 07:50:00|8332.3|8327.3|8332.3|8327.3|8333.8|8328.8|8328.8|8323.8|37
1669276500000|2022-11-24 07:55:00|8332.8|8327.8|8330.8|8325.8|8333.3|8328.3|8330.8|8325.8|25
1669276800000|2022-11-24 08:00:00|8336.3|8331.3|8353.8|8348.8|8361.3|8356.3|8336.3|8331.3|572
1669277100000|2022-11-24 08:05:00|8354.3|8349.3|8354.8|8349.8|8357.3|8352.3|8350.3|8345.3|162
1669277400000|2022-11-24 08:10:00|8354.3|8349.3|8356.3|8351.3|8357.3|8352.3|8349.8|8344.8|123
1669277700000|2022-11-24 08:15:00|8356.8|8351.8|8361.3|8356.3|8366.3|8361.3|8356.8|8351.8|102
1669278000000|2022-11-24 08:20:00|8360.3|8355.3|8351.3|8346.3|8360.3|8355.3|8349.8|8344.8|70
1669278300000|2022-11-24 08:25:00|8351.8|8346.8|8350.3|8345.3|8353.8|8348.8|8344.8|8339.8|82
1669278600000|2022-11-24 08:30:00|8350.8|8345.8|8354.3|8349.3|8356.3|8351.3|8349.3|8344.3|80
1669278900000|2022-11-24 08:35:00|8353.8|8348.8|8360.8|8355.8|8363.8|8358.8|8353.8|8348.8|68
1669279200000|2022-11-24 08:40:00|8362.4|8357.4|8359.9|8354.9|8368.9|8363.9|8359.9|8354.9|106
1669279500000|2022-11-24 08:45:00|8360.4|8355.4|8356.9|8351.9|8360.4|8355.4|8354.4|8349.4|66
1669279800000|2022-11-24 08:50:00|8356.4|8351.4|8356.9|8351.9|8360.4|8355.4|8355.4|8350.4|49
1669280100000|2022-11-24 08:55:00|8357.4|8352.4|8354.9|8349.9|8360.9|8355.9|8353.9|8348.9|37
1669280400000|2022-11-24 09:00:00|8355.4|8350.4|8356.9|8351.9|8360.9|8355.9|8351.9|8346.9|50
1669280700000|2022-11-24 09:05:00|8357.4|8352.4|8350.9|8345.9|8359.9|8354.9|8347.9|8342.9|36
1669281000000|2022-11-24 09:10:00|8350.4|8345.4|8355.9|8350.9|8358.4|8353.4|8349.9|8344.9|58
1669281300000|2022-11-24 09:15:00|8355.4|8350.4|8357.9|8352.9|8357.9|8352.9|8352.4|8347.4|38
1669281600000|2022-11-24 09:20:00|8358.4|8353.4|8359.9|8354.9|8359.9|8354.9|8356.9|8351.9|40
1669281900000|2022-11-24 09:25:00|8359.4|8354.4|8359.4|8354.4|8361.4|8356.4|8354.9|8349.9|105
1669282200000|2022-11-24 09:30:00|8359.9|8354.9|8363.9|8358.9|8364.4|8359.4|8358.4|8353.4|202
1669282500000|2022-11-24 09:35:00|8364.4|8359.4|8367.4|8362.4|8368.4|8363.4|8360.9|8355.9|60
1669282800000|2022-11-24 09:40:00|8367.9|8362.9|8365.9|8360.9|8369.4|8364.4|8363.9|8358.9|32
1669283100000|2022-11-24 09:45:00|8366.4|8361.4|8358.4|8353.4|8366.4|8361.4|8356.9|8351.9|27
1669283400000|2022-11-24 09:50:00|8358.9|8353.9|8360.9|8355.9|8361.4|8356.4|8356.9|8351.9|36
1669283700000|2022-11-24 09:55:00|8361.4|8356.4|8362.9|8357.9|8363.9|8358.9|8360.9|8355.9|29
1669284000000|2022-11-24 10:00:00|8362.4|8357.4|8355.9|8350.9|8363.4|8358.4|8355.9|8350.9|39
1669284300000|2022-11-24 10:05:00|8356.4|8351.4|8360.4|8355.4|8360.9|8355.9|8353.4|8348.4|56
1669284600000|2022-11-24 10:10:00|8359.9|8354.9|8364.9|8359.9|8365.9|8360.9|8357.4|8352.4|101
1669284900000|2022-11-24 10:15:00|8365.4|8360.4|8373.9|8368.9|8374.4|8369.4|8363.4|8358.4|143
1669285200000|2022-11-24 10:20:00|8373.4|8368.4|8372.4|8367.4|8374.9|8369.9|8370.4|8365.4|110
1669285500000|2022-11-24 10:25:00|8371.4|8366.4|8376.9|8371.9|8376.9|8371.9|8371.4|8366.4|105
1669285800000|2022-11-24 10:30:00|8377.4|8372.4|8378.4|8373.4|8378.9|8373.9|8372.4|8367.4|127
1669286100000|2022-11-24 10:35:00|8378.9|8373.9|8385.4|8380.4|8385.4|8380.4|8378.4|8373.4|77
1669286400000|2022-11-24 10:40:00|8385.9|8380.9|8389.9|8384.9|8390.4|8385.4|8384.4|8379.4|82
1669286700000|2022-11-24 10:45:00|8389.4|8384.4|8394.9|8389.9|8394.9|8389.9|8389.4|8384.4|100
1669287000000|2022-11-24 10:50:00|8395.4|8390.4|8398.4|8393.4|8398.9|8393.9|8395.4|8390.4|81
1669287300000|2022-11-24 10:55:00|8398.9|8393.9|8404.4|8399.4|8404.4|8399.4|8398.4|8393.4|69
1669287600000|2022-11-24 11:00:00|8403.4|8398.4|8399.9|8394.9|8403.9|8398.9|8397.9|8392.9|37
1669287900000|2022-11-24 11:05:00|8400.4|8395.4|8407.4|8402.4|8407.4|8402.4|8399.9|8394.9|69
1669288200000|2022-11-24 11:10:00|8406.9|8401.9|8400.9|8395.9|8407.4|8402.4|8399.4|8394.4|43
1669288500000|2022-11-24 11:15:00|8400.4|8395.4|8404.4|8399.4|8406.4|8401.4|8398.9|8393.9|50
1669288800000|2022-11-24 11:20:00|8404.9|8399.9|8405.4|8400.4|8408.9|8403.9|8404.9|8399.9|52
1669289100000|2022-11-24 11:25:00|8405.9|8400.9|8403.9|8398.9|8405.9|8400.9|8400.9|8395.9|29
1669289400000|2022-11-24 11:30:00|8403.4|8398.4|8407.4|8402.4|8408.4|8403.4|8403.4|8398.4|51
1669289700000|2022-11-24 11:35:00|8407.9|8402.9|8408.9|8403.9|8410.4|8405.4|8406.9|8401.9|62
1669290000000|2022-11-24 11:40:00|8409.4|8404.4|8411.9|8406.9|8412.4|8407.4|8408.9|8403.9|37
1669290300000|2022-11-24 11:45:00|8411.4|8406.4|8410.9|8405.9|8414.4|8409.4|8410.4|8405.4|41
1669290600000|2022-11-24 11:50:00|8411.4|8406.4|8414.9|8409.9|8416.9|8411.9|8410.4|8405.4|45
1669290900000|2022-11-24 11:55:00|8414.4|8409.4|8415.4|8410.4|8416.9|8411.9|8414.4|8409.4|33
1669291200000|2022-11-24 12:00:00|8415.9|8410.9|8410.4|8405.4|8417.9|8412.9|8410.4|8405.4|97
1669291500000|2022-11-24 12:05:00|8410.9|8405.9|8405.4|8400.4|8411.4|8406.4|8405.4|8400.4|46
1669291800000|2022-11-24 12:10:00|8404.9|8399.9|8406.9|8401.9|8407.4|8402.4|8404.9|8399.9|48
1669292100000|2022-11-24 12:15:00|8406.4|8401.4|8400.9|8395.9|8408.4|8403.4|8400.9|8395.9|78
1669292400000|2022-11-24 12:20:00|8401.4|8396.4|8401.9|8396.9|8403.4|8398.4|8400.4|8395.4|18
1669292700000|2022-11-24 12:25:00|8401.4|8396.4|8400.9|8395.9|8401.9|8396.9|8398.4|8393.4|25
1669293000000|2022-11-24 12:30:00|8401.4|8396.4|8406.9|8401.9|8407.9|8402.9|8396.9|8391.9|88
1669293300000|2022-11-24 12:35:00|8406.4|8401.4|8404.9|8399.9|8406.9|8401.9|8402.4|8397.4|12
1669293600000|2022-11-24 12:40:00|8402.7|8397.7|8397.7|8392.7|8402.7|8397.7|8397.7|8392.7|7
1669293900000|2022-11-24 12:45:00|8397.2|8392.2|8392.7|8387.7|8398.7|8393.7|8392.2|8387.2|24
1669294200000|2022-11-24 12:50:00|8393.2|8388.2|8391.7|8386.7|8394.7|8389.7|8390.7|8385.7|30
1669294500000|2022-11-24 12:55:00|8392.7|8387.7|8389.2|8384.2|8392.7|8387.7|8389.2|8384.2|19
1669294800000|2022-11-24 13:00:00|8389.7|8384.7|8389.7|8384.7|8390.7|8385.7|8385.2|8380.2|30
1669295100000|2022-11-24 13:05:00|8389.2|8384.2|8380.2|8375.2|8389.7|8384.7|8379.2|8374.2|35
1669295400000|2022-11-24 13:10:00|8379.7|8374.7|8380.7|8375.7|8382.7|8377.7|8378.7|8373.7|23
1669295700000|2022-11-24 13:15:00|8381.2|8376.2|8383.2|8378.2|8385.7|8380.7|8381.2|8376.2|62
1669296000000|2022-11-24 13:20:00|8383.7|8378.7|8385.2|8380.2|8386.7|8381.7|8383.2|8378.2|32
1669296300000|2022-11-24 13:25:00|8385.7|8380.7|8385.7|8380.7|8387.2|8382.2|8384.7|8379.7|14
1669296600000|2022-11-24 13:30:00|8386.2|8381.2|8382.7|8377.7|8386.2|8381.2|8382.2|8377.2|21
1669296900000|2022-11-24 13:35:00|8382.2|8377.2|8381.2|8376.2|8383.2|8378.2|8379.7|8374.7|44
1669297200000|2022-11-24 13:40:00|8380.7|8375.7|8383.2|8378.2|8384.2|8379.2|8380.2|8375.2|12
1669297500000|2022-11-24 13:45:00|8382.7|8377.7|8383.7|8378.7|8383.7|8378.7|8381.7|8376.7|16
1669297800000|2022-11-24 13:50:00|8383.2|8378.2|8387.7|8382.7|8388.2|8383.2|8382.2|8377.2|19
1669298100000|2022-11-24 13:55:00|8388.2|8383.2|8389.7|8384.7|8390.7|8385.7|8387.2|8382.2|18
1669298400000|2022-11-24 14:00:00|8390.2|8385.2|8391.2|8386.2|8392.2|8387.2|8389.2|8384.2|51
1669298700000|2022-11-24 14:05:00|8390.7|8385.7|8392.2|8387.2|8392.2|8387.2|8390.2|8385.2|32
1669299000000|2022-11-24 14:10:00|8392.7|8387.7|8386.7|8381.7|8393.2|8388.2|8386.7|8381.7|20
1669299300000|2022-11-24 14:15:00|8386.2|8381.2|8383.2|8378.2|8386.2|8381.2|8381.2|8376.2|24
1669299600000|2022-11-24 14:20:00|8382.7|8377.7|8388.7|8383.7|8388.7|8383.7|8382.7|8377.7|23
1669299900000|2022-11-24 14:25:00|8388.2|8383.2|8393.7|8388.7|8393.7|8388.7|8387.7|8382.7|23
1669300200000|2022-11-24 14:30:00|8394.2|8389.2|8393.2|8388.2|8397.7|8392.7|8392.2|8387.2|23
1669300500000|2022-11-24 14:35:00|8392.7|8387.7|8396.2|8391.2|8398.2|8393.2|8391.7|8386.7|22
1669300800000|2022-11-24 14:40:00|8395.7|8390.7|8395.2|8390.2|8396.7|8391.7|8392.7|8387.7|20
1669301100000|2022-11-24 14:45:00|8395.7|8390.7|8396.7|8391.7|8397.7|8392.7|8393.2|8388.2|17
1669301400000|2022-11-24 14:50:00|8397.2|8392.2|8392.2|8387.2|8398.2|8393.2|8392.2|8387.2|12
1669301700000|2022-11-24 14:55:00|8391.7|8386.7|8392.2|8387.2|8394.2|8389.2|8390.7|8385.7|26
1669302000000|2022-11-24 15:00:00|8392.7|8387.7|8398.2|8393.2|8399.2|8394.2|8391.7|8386.7|38
1669302300000|2022-11-24 15:05:00|8397.7|8392.7|8400.2|8395.2|8401.2|8396.2|8396.2|8391.2|20
1669302600000|2022-11-24 15:10:00|8401.1|8396.1|8406.1|8401.1|8406.6|8401.6|8400.1|8395.1|33
1669302900000|2022-11-24 15:15:00|8405.6|8400.6|8398.1|8393.1|8405.6|8400.6|8398.1|8393.1|25
1669303200000|2022-11-24 15:20:00|8398.6|8393.6|8393.1|8388.1|8399.1|8394.1|8393.1|8388.1|27
1669303500000|2022-11-24 15:25:00|8392.6|8387.6|8394.1|8389.1|8395.1|8390.1|8391.6|8386.6|28
1669303800000|2022-11-24 15:30:00|8394.6|8389.6|8396.1|8391.1|8398.1|8393.1|8394.1|8389.1|20
1669304100000|2022-11-24 15:35:00|8396.6|8391.6|8396.1|8391.1|8398.1|8393.1|8396.1|8391.1|22
1669304400000|2022-11-24 15:40:00|8395.1|8390.1|8397.1|8392.1|8398.1|8393.1|8395.1|8390.1|24
1669304700000|2022-11-24 15:45:00|8397.6|8392.6|8397.1|8392.1|8399.1|8394.1|8396.1|8391.1|31
1669305000000|2022-11-24 15:50:00|8397.6|8392.6|8399.1|8394.1|8399.6|8394.6|8396.6|8391.6|57
1669305300000|2022-11-24 15:55:00|8398.6|8393.6|8399.1|8394.1|8400.1|8395.1|8397.6|8392.6|28
1669305600000|2022-11-24 16:00:00|8399.6|8394.6|8398.1|8393.1|8400.6|8395.6|8397.6|8392.6|66
1669305900000|2022-11-24 16:05:00|8397.6|8392.6|8402.1|8397.1|8402.6|8397.6|8397.1|8392.1|68
1669306200000|2022-11-24 16:10:00|8403.1|8398.1|8402.6|8397.6|8404.6|8399.6|8402.1|8397.1|81
1669306500000|2022-11-24 16:15:00|8402.1|8397.1|8400.1|8395.1|8403.1|8398.1|8399.1|8394.1|47
1669306800000|2022-11-24 16:20:00|8400.6|8395.6|8401.1|8396.1|8402.1|8397.1|8397.1|8392.1|85
1669307100000|2022-11-24 16:25:00|8400.1|8395.1|8397.1|8392.1|8401.1|8396.1|8394.1|8389.1|136
1669307400000|2022-11-24 16:30:00|8397.6|8391.6|8395.6|8389.6|8401.6|8395.6|8395.6|8389.6|330
1669307700000|2022-11-24 16:35:00|8394.6|8388.6|8396.6|8389.6|8396.6|8389.6|8390.6|8383.6|168
1669308000000|2022-11-24 16:40:00|8395.6|8390.6|8397.6|8390.6|8397.6|8391.6|8395.6|8389.6|19
1669308300000|2022-11-24 16:45:00|8398.6|8391.6|8397.6|8391.6|8399.6|8392.6|8397.6|8390.6|7
1669308600000|2022-11-24 16:50:00|8398.6|8392.6|8397.6|8390.6|8398.6|8392.6|8396.6|8390.6|5
1669308900000|2022-11-24 16:55:00|8396.6|8391.6|8397.6|8390.6|8398.6|8391.6|8396.6|8390.6|13
1669309200000|2022-11-24 17:00:00|8396.6|8389.6|8395.6|8388.6|8397.6|8390.6|8395.6|8388.6|5
1669309500000|2022-11-24 17:05:00|8394.6|8387.6|8394.6|8387.6|8394.6|8388.6|8393.6|8386.6|6
1669309800000|2022-11-24 17:10:00|8393.6|8386.6|8393.6|8386.6|8393.6|8387.6|8392.6|8386.6|5
1669310100000|2022-11-24 17:15:00|8392.6|8385.6|8393.6|8386.6|8393.6|8386.6|8392.6|8385.6|2
1669310400000|2022-11-24 17:20:00|8392.6|8385.6|8392.6|8385.6|8392.6|8385.6|8392.6|8385.6|0
1669310700000|2022-11-24 17:25:00|8393.6|8386.6|8392.6|8385.6|8393.6|8386.6|8392.6|8385.6|0
1669311000000|2022-11-24 17:30:00|8393.6|8386.6|8393.6|8386.6|8393.6|8386.6|8393.6|8386.6|3
1669311300000|2022-11-24 17:35:00|8392.6|8385.6|8392.6|8385.6|8393.6|8386.6|8392.6|8385.6|0
1669311600000|2022-11-24 17:40:00|8393.6|8386.6|8392.6|8385.6|8393.6|8386.6|8392.6|8385.6|2
1669311900000|2022-11-24 17:45:00|8393.6|8386.6|8393.6|8386.6|8393.6|8386.6|8392.6|8385.6|2
1669312500000|2022-11-24 17:55:00|8394.6|8387.6|8397.6|8387.6|8398.6|8389.6|8394.6|8387.6|3
1669312800000|2022-11-24 18:00:00|8396.6|8389.6|8396.6|8387.6|8396.6|8389.6|8396.6|8387.6|1
1669313100000|2022-11-24 18:05:00|8395.6|8388.6|8390.6|8380.6|8395.6|8388.6|8390.6|8380.6|21
1669313400000|2022-11-24 18:10:00|8389.6|8377.6|8389.6|8378.6|8389.6|8378.6|8389.6|8377.6|10
1669314000000|2022-11-24 18:20:00|8392.6|8379.6|8392.6|8384.6|8392.6|8384.6|8392.6|8379.6|1
1669314300000|2022-11-24 18:25:00|8389.6|8380.6|8391.6|8380.6|8392.6|8380.6|8389.6|8380.6|3
1669314600000|2022-11-24 18:30:00|8392.6||8392.6||8392.6||8392.6||2
1669314900000|2022-11-24 18:35:00||8381.6||8381.6||8381.6||8381.6|0
1669315500000|2022-11-24 18:45:00||8380.6||8380.6||8380.6||8380.6|0
1669315800000|2022-11-24 18:50:00|8389.6|8381.6|8388.6|8380.6|8393.6|8382.6|8384.6|8376.6|12
1669316100000|2022-11-24 18:55:00|8391.6|8379.6|8395.1|8383.1|8395.1|8383.6|8391.6|8379.6|3
1669317000000|2022-11-24 19:10:00|8395.9|8383.9|8395.1|8383.1|8396.8|8384.8|8395.1|8383.1|0
1669317300000|2022-11-24 19:15:00|8396.8|8384.8|8395.1|8383.1|8396.8|8384.8|8395.1|8383.1|0
1669318200000|2022-11-24 19:30:00|8395.9|8383.9|8395.1|8383.1|8396.8|8384.8|8395.1|8383.1|0
1669318500000|2022-11-24 19:35:00|8395.2|8383.2|8395.3|8383.3|8396.1|8384.1|8395.2|8383.2|0
1669322700000|2022-11-24 20:45:00|8394.4|8382.4|8395.3|8383.3|8395.3|8383.3|8393.6|8381.6|0
1669323300000|2022-11-24 20:55:00|8396.1|8384.1|8396.1|8384.1|8396.9|8384.9|8395.3|8383.3|0
1669323600000|2022-11-24 21:00:00|8395.6|8383.6|8395.6|8383.6|8395.6|8383.6|8395.6|8383.6|0
1669326900000|2022-11-24 21:55:00|8395.7|8383.7|8395.7|8383.7|8395.7|8383.7|8395.7|8383.7|0
1669330800000|2022-11-24 23:00:00|8395.6|8383.6|8393.4|8381.4|8396.7|8384.7|8392.2|8380.2|0
1669331100000|2022-11-24 23:05:00|8393.5|8381.5|8393|8381|8393.5|8381.5|8392.2|8380.2|0
1669331400000|2022-11-24 23:10:00|8392.8|8380.8|8392.3|8380.3|8393.5|8381.5|8392.2|8380.2|0
1669331700000|2022-11-24 23:15:00|8392.2|8380.2|8393.4|8381.4|8393.5|8381.5|8391.8|8379.8|0
1669332000000|2022-11-24 23:20:00|8393.3|8381.3|8394.2|8382.2|8394.2|8382.2|8393.2|8381.2|0
1669332300000|2022-11-24 23:25:00|8394.4|8382.4|8395.2|8383.2|8395.2|8383.2|8394.2|8382.2|0
1669332600000|2022-11-24 23:30:00|8394.9|8382.9|8394.9|8382.9|8395.6|8383.6|8394.7|8382.7|0
1669332900000|2022-11-24 23:35:00|8394.7|8382.7|8395.2|8383.2|8395.9|8383.9|8394.4|8382.4|0
1669333200000|2022-11-24 23:40:00|8395|8383|8394.8|8382.8|8395.1|8383.1|8394.6|8382.6|0
1669333500000|2022-11-24 23:45:00|8394.9|8382.9|8395.1|8383.1|8395.4|8383.4|8394.4|8382.4|0
1669333800000|2022-11-24 23:50:00|8394.4|8382.4|8395.1|8383.1|8395.1|8383.1|8394.4|8382.4|0
1669334100000|2022-11-24 23:55:00|8394.9|8382.9|8394.1|8382.1|8395.4|8383.4|8394.1|8382.1|0
1669334400000|2022-11-25 00:00:00|8394.4|8382.4|8394.1|8382.1|8394.4|8382.4|8393.1|8381.1|0
1669334700000|2022-11-25 00:05:00|8394.4|8382.4|8391.2|8379.2|8394.6|8382.6|8391.2|8379.2|0
1669335000000|2022-11-25 00:10:00|8390.9|8378.9|8388.8|8376.8|8392|8380|8388.5|8376.5|0
1669335300000|2022-11-25 00:15:00|8388.7|8376.7|8385.5|8373.5|8388.8|8376.8|8383.9|8371.9|0
1669335600000|2022-11-25 00:20:00|8387.2|8375.2|8390.5|8378.5|8390.5|8378.5|8387.2|8375.2|0
1669335900000|2022-11-25 00:25:00|8392.2|8380.2|8388.9|8376.9|8392.2|8380.2|8388.9|8376.9|0
1669336200000|2022-11-25 00:30:00|8390.5|8378.5|8388.9|8376.9|8390.5|8378.5|8388.8|8376.8|0
1669336500000|2022-11-25 00:35:00|8388.8|8376.8|8388.9|8376.9|8388.9|8376.9|8387.2|8375.2|0
1669336800000|2022-11-25 00:40:00|8388.8|8376.8|8392.2|8380.2|8392.2|8380.2|8388.8|8376.8|0
1669337100000|2022-11-25 00:45:00|8393.8|8381.8|8393|8381|8394.7|8382.7|8392.2|8380.2|0
1669337400000|2022-11-25 00:50:00|8393.8|8381.8|8392.2|8380.2|8393.9|8381.9|8392.2|8380.2|0
1669337700000|2022-11-25 00:55:00|8390.5|8378.5|8393.8|8381.8|8393.9|8381.9|8390.5|8378.5|0
1669338000000|2022-11-25 01:00:00|8393.9|8381.9|8392.2|8380.2|8393.9|8381.9|8392.2|8380.2|0
1669338300000|2022-11-25 01:05:00|8393.9|8381.9|8395.6|8383.6|8395.6|8383.6|8393.9|8381.9|0
1669338600000|2022-11-25 01:10:00|8395.5|8383.5|8393.9|8381.9|8395.6|8383.6|8393.9|8381.9|0
1669338900000|2022-11-25 01:15:00|8392.3|8380.3|8393.9|8381.9|8393.9|8381.9|8392.2|8380.2|0
1669339200000|2022-11-25 01:20:00|8392.2|8380.2|8392.3|8380.3|8393.1|8381.1|8392.2|8380.2|0
1669339500000|2022-11-25 01:25:00|8392.2|8380.2|8393.9|8381.9|8393.9|8381.9|8392.2|8380.2|0
1669339800000|2022-11-25 01:30:00|8392.2|8380.2|8388.9|8376.9|8392.2|8380.2|8388.8|8376.8|0
1669340100000|2022-11-25 01:35:00|8388.8|8376.8|8388.9|8376.9|8389.7|8377.7|8387.2|8375.2|0
1669340400000|2022-11-25 01:40:00|8388.1|8376.1|8388.9|8376.9|8390.6|8378.6|8387.2|8375.2|0
1669340700000|2022-11-25 01:45:00|8390.6|8378.6|8390.6|8378.6|8390.6|8378.6|8388.9|8376.9|0
1669341000000|2022-11-25 01:50:00|8390.5|8378.5|8390.6|8378.6|8390.6|8378.6|8388.9|8376.9|0
1669341600000|2022-11-25 02:00:00|8392.2|8380.2|8392.3|8380.3|8393.9|8381.9|8392.2|8380.2|0
1669341900000|2022-11-25 02:05:00|8392.2|8380.2|8392.2|8380.2|8392.3|8380.3|8390.6|8378.6|0
1669342200000|2022-11-25 02:10:00|8390.6|8378.6|8390.5|8378.5|8392.2|8380.2|8390.5|8378.5|0
1669342500000|2022-11-25 02:15:00|8390.6|8378.6|8390.6|8378.6|8390.6|8378.6|8390.5|8378.5|0
1669342800000|2022-11-25 02:20:00|8390.5|8378.5|8390.6|8378.6|8392.2|8380.2|8390.5|8378.5|0
1669343100000|2022-11-25 02:25:00|8390.5|8378.5|8388.9|8376.9|8390.6|8378.6|8387.2|8375.2|0
1669343400000|2022-11-25 02:30:00|8390.5|8378.5|8390.5|8378.5|8390.6|8378.6|8390.5|8378.5|0
1669343700000|2022-11-25 02:35:00|8388.9|8376.9|8388.9|8376.9|8390.5|8378.5|8388.9|8376.9|0
1669344000000|2022-11-25 02:40:00|8390.6|8378.6|8388.9|8376.9|8390.6|8378.6|8388.9|8376.9|0
1669344300000|2022-11-25 02:45:00|8388.1|8376.1|8387.2|8375.2|8388.1|8376.1|8387.2|8375.2|0
1669344600000|2022-11-25 02:50:00|8387.3|8375.3|8387.3|8375.3|8387.3|8375.3|8387.2|8375.2|0
1669344900000|2022-11-25 02:55:00|8388.9|8376.9|8387.3|8375.3|8388.9|8376.9|8387.2|8375.2|0
1669345200000|2022-11-25 03:00:00|8387.2|8375.2|8385.6|8373.6|8387.3|8375.3|8385.6|8373.6|0
1669345500000|2022-11-25 03:05:00|8387.2|8375.2|8387.3|8375.3|8387.3|8375.3|8387.2|8375.2|0
1669345800000|2022-11-25 03:10:00|8387.2|8375.2|8387.2|8375.2|8387.3|8375.3|8387.2|8375.2|0
1669346100000|2022-11-25 03:15:00|8387.3|8375.3|8387.3|8375.3|8387.3|8375.3|8387.2|8375.2|0
1669346400000|2022-11-25 03:20:00|8387.2|8375.2|8387.3|8375.3|8387.3|8375.3|8387.2|8375.2|0
1669346700000|2022-11-25 03:25:00|8387.2|8375.2|8387.3|8375.3|8387.3|8375.3|8387.2|8375.2|0
1669347000000|2022-11-25 03:30:00|8387.2|8375.2|8387.2|8375.2|8387.3|8375.3|8387.2|8375.2|0
1669347300000|2022-11-25 03:35:00|8387.3|8375.3|8387.3|8375.3|8387.3|8375.3|8387.2|8375.2|0
1669347600000|2022-11-25 03:40:00|8387.2|8375.2|8387.3|8375.3|8387.3|8375.3|8387.2|8375.2|0
1669348800000|2022-11-25 04:00:00|8389|8377|8388.1|8376.1|8389|8377|8388.1|8376.1|0
1669349100000|2022-11-25 04:05:00|8389|8377|8389|8377|8390.6|8378.6|8388.1|8376.1|0
1669350300000|2022-11-25 04:25:00|8390.6|8378.6|8389|8377|8390.6|8378.6|8389|8377|0
1669350600000|2022-11-25 04:30:00|8388.2|8376.2|8389|8377|8389|8377|8388.2|8376.2|0
1669350900000|2022-11-25 04:35:00|8388.9|8376.9|8389|8377|8389|8377|8388.9|8376.9|0
1669352400000|2022-11-25 05:00:00|8388.9|8376.9|8389|8377|8389|8377|8388.9|8376.9|0
1669352700000|2022-11-25 05:05:00|8390.6|8378.6|8390.6|8378.6|8390.6|8378.6|8390.6|8378.6|0
1669353000000|2022-11-25 05:10:00|8391.5|8379.5|8390.6|8378.6|8392.3|8380.3|8390.6|8378.6|0
1669353900000|2022-11-25 05:25:00|8390.5|8378.5|8388.9|8376.9|8390.6|8378.6|8388.9|8376.9|0
1669354200000|2022-11-25 05:30:00|8390.6|8378.6|8392.2|8380.2|8392.2|8380.2|8390.6|8378.6|0
1669354500000|2022-11-25 05:35:00|8390.6|8378.6|8392.2|8380.2|8392.3|8380.3|8390.6|8378.6|0
1669354800000|2022-11-25 05:40:00|8391.4|8379.4|8390.6|8378.6|8392.2|8380.2|8390.6|8378.6|0
1669355100000|2022-11-25 05:45:00|8390.5|8378.5|8390.6|8378.6|8390.6|8378.6|8390.5|8378.5|0
1669355400000|2022-11-25 05:50:00|8390.5|8378.5|8388.9|8376.9|8390.6|8378.6|8388.9|8376.9|0
1669355700000|2022-11-25 05:55:00|8390.5|8378.5|8390.5|8378.5|8390.6|8378.6|8388.9|8376.9|0
1669356000000|2022-11-25 06:00:00|8390.6|8378.6|8390.6|8378.6|8390.6|8378.6|8390.6|8378.6|0
1669356300000|2022-11-25 06:05:00|8390.5|8378.5|8390.6|8378.6|8390.6|8378.6|8390.5|8378.5|0
1669356600000|2022-11-25 06:10:00|8392.2|8380.2|8392.2|8380.2|8392.2|8380.2|8392.2|8380.2|0
1669356900000|2022-11-25 06:15:00|8390.6|8378.6|8388.9|8376.9|8390.6|8378.6|8388.9|8376.9|0
1669357200000|2022-11-25 06:20:00|8390.6|8378.6|8388.9|8376.9|8390.6|8378.6|8388.9|8376.9|0
1669357500000|2022-11-25 06:25:00|8389.7|8377.7|8387.2|8375.2|8389.7|8377.7|8387.2|8375.2|0
1669357800000|2022-11-25 06:30:00|8387.3|8375.3|8390.6|8378.6|8390.6|8378.6|8387.2|8375.2|0
1669358400000|2022-11-25 06:40:00|8392.2|8380.2|8392.3|8380.3|8392.3|8380.3|8392.2|8380.2|0
1669358700000|2022-11-25 06:45:00|8392.2|8380.2|8392.3|8380.3|8392.3|8380.3|8392.2|8380.2|0
1669359000000|2022-11-25 06:50:00|8392.2|8380.2|8392.3|8380.3|8392.3|8380.3|8392.2|8380.2|0
1669359300000|2022-11-25 06:55:00|8392.2|8380.2|8390.6|8378.6|8392.3|8380.3|8389|8377|0
1669359600000|2022-11-25 07:00:00|8392.3|8380.3|8385.6|8380.6|8393.9|8385.1|8380.1|8375.1|36
1669359900000|2022-11-25 07:05:00|8386.1|8381.1|8390.1|8385.1|8390.1|8385.1|8386.1|8381.1|10
1669360200000|2022-11-25 07:10:00|8388.1|8383.1|8388.6|8383.6|8390.1|8385.1|8387.1|8382.1|11
1669360500000|2022-11-25 07:15:00|8388.1|8383.1|8388.1|8383.1|8389.1|8384.1|8387.6|8382.6|4
1669360800000|2022-11-25 07:20:00|8387.6|8382.6|8388.1|8383.1|8388.1|8383.1|8387.6|8382.6|7
1669361100000|2022-11-25 07:25:00|8389.1|8384.1|8390.6|8385.6|8393.6|8388.6|8389.1|8384.1|20
1669361400000|2022-11-25 07:30:00|8392.6|8387.6|8395.1|8390.1|8395.1|8390.1|8390.6|8385.6|13
1669361700000|2022-11-25 07:35:00|8395.6|8390.6|8395.6|8390.6|8396.6|8391.6|8393.1|8388.1|24
1669362000000|2022-11-25 07:40:00|8396.1|8391.1|8399.6|8394.6|8400.1|8395.1|8396.1|8391.1|5
1669362300000|2022-11-25 07:45:00|8400.1|8395.1|8400.6|8395.6|8401.1|8396.1|8398.6|8393.6|7
1669362600000|2022-11-25 07:50:00|8400.1|8395.1|8395.6|8390.6|8400.1|8395.1|8393.6|8388.6|10
1669362900000|2022-11-25 07:55:00|8396.1|8391.1|8393.6|8388.6|8396.6|8391.6|8392.6|8387.6|72
1669363200000|2022-11-25 08:00:00|8396.1|8391.1|8390.1|8385.1|8401.1|8396.1|8387.6|8382.6|302
1669363500000|2022-11-25 08:05:00|8391.6|8386.6|8396.6|8391.6|8398.1|8393.1|8389.1|8384.1|117
1669363800000|2022-11-25 08:10:00|8397.1|8392.1|8393.6|8388.6|8399.1|8394.1|8390.1|8385.1|89
1669364100000|2022-11-25 08:15:00|8393.1|8388.1|8390.1|8385.1|8396.6|8391.6|8389.1|8384.1|148
1669364400000|2022-11-25 08:20:00|8390.6|8385.6|8401.1|8396.1|8401.1|8396.1|8389.1|8384.1|173
1669364700000|2022-11-25 08:25:00|8400.6|8395.6|8399.1|8394.1|8404.1|8399.1|8397.1|8392.1|145
1669365000000|2022-11-25 08:30:00|8400.1|8395.1|8396.6|8391.6|8403.1|8398.1|8394.6|8389.6|151
1669365300000|2022-11-25 08:35:00|8397.1|8392.1|8392.6|8387.6|8401.1|8396.1|8392.1|8387.1|79
1669365600000|2022-11-25 08:40:00|8392.5|8387.5|8391|8386|8394|8389|8389|8384|143
1669365900000|2022-11-25 08:45:00|8390|8385|8391|8386|8391.5|8386.5|8387|8382|131
1669366200000|2022-11-25 08:50:00|8392|8387|8392|8387|8397|8392|8391|8386|158
1669366500000|2022-11-25 08:55:00|8391.5|8386.5|8392.5|8387.5|8394|8389|8390|8385|35
1669366800000|2022-11-25 09:00:00|8392|8387|8390.5|8385.5|8392.5|8387.5|8388|8383|37
1669367100000|2022-11-25 09:05:00|8390|8385|8394|8389|8395|8390|8389|8384|38
1669367400000|2022-11-25 09:10:00|8393.5|8388.5|8390|8385|8396|8391|8390|8385|24
1669367700000|2022-11-25 09:15:00|8389.5|8384.5|8388|8383|8391.5|8386.5|8388|8383|23
1669368000000|2022-11-25 09:20:00|8388.5|8383.5|8384.5|8379.5|8388.5|8383.5|8384|8379|41
1669368300000|2022-11-25 09:25:00|8384|8379|8392|8387|8392.5|8387.5|8384|8379|55
1669368600000|2022-11-25 09:30:00|8392.5|8387.5|8394.5|8389.5|8396|8391|8391|8386|23
1669368900000|2022-11-25 09:35:00|8395|8390|8391|8386|8396|8391|8390.5|8385.5|25
1669369200000|2022-11-25 09:40:00|8390.5|8385.5|8390.5|8385.5|8397|8392|8388|8383|117
1669369500000|2022-11-25 09:45:00|8391|8386|8389.5|8384.5|8394|8389|8388.5|8383.5|31
1669369800000|2022-11-25 09:50:00|8389|8384|8386.5|8381.5|8389|8384|8385.5|8380.5|15
1669370100000|2022-11-25 09:55:00|8386|8381|8388.5|8383.5|8389|8384|8384.5|8379.5|23
1669370400000|2022-11-25 10:00:00|8389|8384|8386|8381|8389|8384|8384|8379|25
1669370700000|2022-11-25 10:05:00|8385.5|8380.5|8385|8380|8388|8383|8384|8379|51
1669371000000|2022-11-25 10:10:00|8385.5|8380.5|8385|8380|8387|8382|8383|8378|79
1669371300000|2022-11-25 10:15:00|8385.5|8380.5|8391|8386|8392|8387|8385|8380|47
1669371600000|2022-11-25 10:20:00|8391.5|8386.5|8397|8392|8397|8392|8391|8386|50
1669371900000|2022-11-25 10:25:00|8397.5|8392.5|8401.5|8396.5|8401.5|8396.5|8397|8392|69
1669372200000|2022-11-25 10:30:00|8401|8396|8404|8399|8404|8399|8398|8393|52
1669372500000|2022-11-25 10:35:00|8403.5|8398.5|8409|8404|8409|8404|8403|8398|36
1669372800000|2022-11-25 10:40:00|8408.5|8403.5|8414|8409|8414|8409|8407|8402|103
1669373100000|2022-11-25 10:45:00|8414.5|8409.5|8415|8410|8415.5|8410.5|8411.5|8406.5|50
1669373400000|2022-11-25 10:50:00|8415.5|8410.5|8417|8412|8418.5|8413.5|8415|8410|36
1669373700000|2022-11-25 10:55:00|8417.5|8412.5|8412|8407|8422|8417|8411|8406|96
1669374000000|2022-11-25 11:00:00|8412.5|8407.5|8412|8407|8414.5|8409.5|8409|8404|47
1669374300000|2022-11-25 11:05:00|8411.5|8406.5|8411|8406|8412.5|8407.5|8409|8404|42
1669374600000|2022-11-25 11:10:00|8410.5|8405.5|8415|8410|8415|8410|8410.5|8405.5|56
1669374900000|2022-11-25 11:15:00|8415.5|8410.5|8408.5|8403.5|8418.5|8413.5|8408.5|8403.5|86
1669375200000|2022-11-25 11:20:00|8408|8403|8409|8404|8409|8404|8405|8400|68
1669375500000|2022-11-25 11:25:00|8408.5|8403.5|8415|8410|8415|8410|8408.5|8403.5|48
1669375800000|2022-11-25 11:30:00|8414.5|8409.5|8413.5|8408.5|8416.5|8411.5|8410|8405|29
1669376100000|2022-11-25 11:35:00|8413|8408|8410|8405|8413.5|8408.5|8409|8404|22
1669376400000|2022-11-25 11:40:00|8409.5|8404.5|8408|8403|8410|8405|8408|8403|18
1669376700000|2022-11-25 11:45:00|8408.5|8403.5|8403.5|8398.5|8408.5|8403.5|8403|8398|22
1669377000000|2022-11-25 11:50:00|8403|8398|8401|8396|8404|8399|8401|8396|17
1669377300000|2022-11-25 11:55:00|8401.5|8396.5|8400.5|8395.5|8402.5|8397.5|8399.5|8394.5|71
1669377600000|2022-11-25 12:00:00|8400|8395|8397|8392|8400.5|8395.5|8394|8389|123
1669377900000|2022-11-25 12:05:00|8396.5|8391.5|8398.5|8393.5|8400|8395|8396.5|8391.5|22
1669378200000|2022-11-25 12:10:00|8399|8394|8399|8394|8400|8395|8397.5|8392.5|30
1669378500000|2022-11-25 12:15:00|8398.5|8393.5|8396|8391|8399|8394|8396|8391|32
1669378800000|2022-11-25 12:20:00|8395.5|8390.5|8402.5|8397.5|8403|8398|8395|8390|25
1669379100000|2022-11-25 12:25:00|8402|8397|8398|8393|8402.5|8397.5|8398|8393|34
1669379400000|2022-11-25 12:30:00|8398.5|8393.5|8397.5|8392.5|8399|8394|8397|8392|24
1669379700000|2022-11-25 12:35:00|8398|8393|8399.5|8394.5|8400.5|8395.5|8397|8392|27
1669380000000|2022-11-25 12:40:00|8399.7|8394.7|8398.2|8393.2|8400.2|8395.2|8398.2|8393.2|25
1669380300000|2022-11-25 12:45:00|8398.7|8393.7|8399.2|8394.2|8401.2|8396.2|8398.2|8393.2|27
1669380600000|2022-11-25 12:50:00|8399.7|8394.7|8397.2|8392.2|8401.2|8396.2|8397.2|8392.2|58
1669380900000|2022-11-25 12:55:00|8396.7|8391.7|8395.2|8390.2|8398.2|8393.2|8395.2|8390.2|25
1669381200000|2022-11-25 13:00:00|8394.7|8389.7|8393.7|8388.7|8395.2|8390.2|8393.2|8388.2|34
1669381500000|2022-11-25 13:05:00|8393.2|8388.2|8390.2|8385.2|8394.2|8389.2|8390.2|8385.2|34
1669381800000|2022-11-25 13:10:00|8391.2|8386.2|8389.2|8384.2|8392.2|8387.2|8389.2|8384.2|39
1669382100000|2022-11-25 13:15:00|8389.7|8384.7|8391.2|8386.2|8391.2|8386.2|8388.2|8383.2|46
1669382400000|2022-11-25 13:20:00|8391.7|8386.7|8390.7|8385.7|8393.2|8388.2|8389.2|8384.2|32
1669382700000|2022-11-25 13:25:00|8390.2|8385.2|8388.2|8383.2|8391.2|8386.2|8384.2|8379.2|34
1669383000000|2022-11-25 13:30:00|8387.2|8382.2|8382.7|8377.7|8388.2|8383.2|8382.2|8377.2|41
1669383300000|2022-11-25 13:35:00|8382.2|8377.2|8385.2|8380.2|8386.2|8381.2|8380.7|8375.7|90
1669383600000|2022-11-25 13:40:00|8386.7|8381.7|8384.2|8379.2|8387.2|8382.2|8383.2|8378.2|20
1669383900000|2022-11-25 13:45:00|8384.7|8379.7|8382.2|8377.2|8385.2|8380.2|8380.7|8375.7|17
1669384200000|2022-11-25 13:50:00|8381.2|8376.2|8383.2|8378.2|8384.7|8379.7|8380.7|8375.7|29
1669384500000|2022-11-25 13:55:00|8383.7|8378.7|8386.2|8381.2|8386.2|8381.2|8382.2|8377.2|21
1669384800000|2022-11-25 14:00:00|8385.7|8380.7|8385.2|8380.2|8387.2|8382.2|8383.2|8378.2|38
1669385100000|2022-11-25 14:05:00|8385.7|8380.7|8383.2|8378.2|8385.7|8380.7|8382.2|8377.2|12
1669385400000|2022-11-25 14:10:00|8383.7|8378.7|8386.7|8381.7|8386.7|8381.7|8383.2|8378.2|19
1669385700000|2022-11-25 14:15:00|8386.2|8381.2|8385.2|8380.2|8387.2|8382.2|8384.2|8379.2|9
1669386000000|2022-11-25 14:20:00|8386.2|8381.2|8387.7|8382.7|8388.2|8383.2|8383.2|8378.2|29
1669386300000|2022-11-25 14:25:00|8387.2|8382.2|8392.2|8387.2|8392.7|8387.7|8387.2|8382.2|67
1669386600000|2022-11-25 14:30:00|8391.7|8386.7|8397.2|8392.2|8399.2|8394.2|8391.7|8386.7|137
1669386900000|2022-11-25 14:35:00|8397.7|8392.7|8395.2|8390.2|8401.2|8396.2|8395.2|8390.2|83
1669387200000|2022-11-25 14:40:00|8394.7|8389.7|8398.2|8393.2|8398.7|8393.7|8394.2|8389.2|95
1669387500000|2022-11-25 14:45:00|8398.7|8393.7|8398.7|8393.7|8399.7|8394.7|8396.7|8391.7|52
1669387800000|2022-11-25 14:50:00|8399.2|8394.2|8402.2|8397.2|8403.7|8398.7|8399.2|8394.2|115
1669388100000|2022-11-25 14:55:00|8402.7|8397.7|8393.2|8388.2|8402.7|8397.7|8393.2|8388.2|52
1669388400000|2022-11-25 15:00:00|8394.2|8389.2|8391.7|8386.7|8394.2|8389.2|8387.2|8382.2|56
1669388700000|2022-11-25 15:05:00|8391.2|8386.2|8397.2|8392.2|8397.2|8392.2|8391.2|8386.2|46
1669389000000|2022-11-25 15:10:00|8396.7|8391.7|8390.7|8385.7|8396.7|8391.7|8390.7|8385.7|54
1669389300000|2022-11-25 15:15:00|8391.7|8386.7|8389.7|8384.7|8394.2|8389.2|8389.7|8384.7|49
1669389600000|2022-11-25 15:20:00|8389.2|8384.2|8392.7|8387.7|8393.7|8388.7|8387.7|8382.7|69
1669389900000|2022-11-25 15:25:00|8392.2|8387.2|8383.7|8378.7|8392.7|8387.7|8383.7|8378.7|69
1669390200000|2022-11-25 15:30:00|8384.2|8379.2|8393.7|8388.7|8393.7|8388.7|8384.2|8379.2|113
1669390500000|2022-11-25 15:35:00|8392.7|8387.7|8392.7|8387.7|8395.7|8390.7|8391.7|8386.7|143
1669390800000|2022-11-25 15:40:00|8393.2|8388.2|8397.7|8392.7|8397.7|8392.7|8392.7|8387.7|153
1669391100000|2022-11-25 15:45:00|8398.2|8393.2|8395.7|8390.7|8398.2|8393.2|8394.7|8389.7|130
1669391400000|2022-11-25 15:50:00|8394.7|8389.7|8402.7|8397.7|8402.7|8397.7|8394.7|8389.7|116
1669391700000|2022-11-25 15:55:00|8403.7|8398.7|8404.2|8399.2|8404.7|8399.7|8401.7|8396.7|154
1669392000000|2022-11-25 16:00:00|8404.7|8399.7|8406.7|8401.7|8407.7|8402.7|8403.7|8398.7|139
1669392300000|2022-11-25 16:05:00|8405.7|8400.7|8412.2|8407.2|8414.2|8409.2|8404.7|8399.7|133
1669392600000|2022-11-25 16:10:00|8411.7|8406.7|8413.7|8408.7|8413.7|8408.7|8409.7|8404.7|132
1669392900000|2022-11-25 16:15:00|8412.7|8407.7|8421.7|8416.7|8422.2|8417.2|8412.7|8407.7|315
1669393200000|2022-11-25 16:20:00|8422.2|8417.2|8423.7|8418.7|8428.7|8423.7|8421.7|8416.7|234
1669393500000|2022-11-25 16:25:00|8422.7|8417.7|8427.7|8422.7|8428.7|8423.7|8422.2|8417.2|327
1669393800000|2022-11-25 16:30:00|8426.1|8420.1|8417.1|8410.1|8427.1|8421.1|8414.1|8407.1|487
1669394100000|2022-11-25 16:35:00|8418.1|8412.1|8421.1|8415.1|8421.1|8415.1|8418.1|8412.1|77
1669394400000|2022-11-25 16:40:00|8422.1|8414.1|8427.1|8421.1|8428.1|8421.1|8421.1|8414.1|22
1669394700000|2022-11-25 16:45:00|8428.1|8420.1|8427.1|8421.1|8428.1|8421.1|8423.1|8417.1|78
1669395000000|2022-11-25 16:50:00|8426.1|8420.1|8427.1|8421.1|8427.1|8421.1|8426.1|8419.1|17
1669395300000|2022-11-25 16:55:00|8426.1|8420.1|8423.1|8416.1|8426.1|8420.1|8423.1|8416.1|7
1669395600000|2022-11-25 17:00:00|8422.1|8415.1|8421.1|8415.1|8423.1|8417.1|8421.1|8415.1|17
1669395900000|2022-11-25 17:05:00|8422.1|8416.1|8420.1|8414.1|8424.1|8417.1|8419.1|8413.1|13
1669396200000|2022-11-25 17:10:00|8421.1|8413.1|8422.1|8415.1|8422.1|8415.1|8420.1|8413.1|20
1669396500000|2022-11-25 17:15:00|8421.1|8414.1|8419.1|8412.1|8421.1|8415.1|8418.1|8412.1|25
1669396800000|2022-11-25 17:20:00|8418.1|8413.1|8419.1|8413.1|8420.1|8413.1|8418.1|8412.1|1
1669397100000|2022-11-25 17:25:00|8420.1|8414.1|8421.1|8414.1|8422.1|8415.1|8419.1|8413.1|7
1669397400000|2022-11-25 17:30:00|8420.1|8413.1|8418.1|8411.1|8420.1|8414.1|8417.1|8411.1|4
1669397700000|2022-11-25 17:35:00|8417.1|8410.1|8418.1|8412.1|8418.1|8412.1|8416.1|8410.1|10
1669398000000|2022-11-25 17:40:00|8419.1|8413.1|8416.1|8409.1|8419.1|8413.1|8416.1|8409.1|11
1669398300000|2022-11-25 17:45:00|8415.1|8410.1|8412.1|8406.1|8416.1|8410.1|8412.1|8406.1|10
1669398600000|2022-11-25 17:50:00|8413.1|8405.1|8414.1|8408.1|8414.1|8408.1|8412.1|8405.1|17
1669398900000|2022-11-25 17:55:00|8415.1|8407.1|8414.1|8406.1|8415.1|8409.1|8412.1|8406.1|24
1669399200000|2022-11-25 18:00:00|8415.1|8407.1|8416.1|8408.1|8417.1|8410.1|8415.1|8407.1|5
1669399500000|2022-11-25 18:05:00|8417.1|8409.1|8414.1|8408.1|8417.1|8409.1|8412.1|8406.1|4
1669399800000|2022-11-25 18:10:00|8415.1|8409.1|8417.1|8408.1|8417.1|8410.1|8413.1|8406.1|35
1669400100000|2022-11-25 18:15:00|8416.1|8409.1|8416.1|8408.1|8416.1|8409.1|8416.1|8408.1|0
1669400400000|2022-11-25 18:20:00||8407.1||8407.1||8407.1||8407.1|0
1669401000000|2022-11-25 18:30:00|8417.1|8408.1|8418.1|8408.1|8418.1|8408.1|8417.1|8408.1|6
1669401300000|2022-11-25 18:35:00|8417.1||8416.1||8417.1||8416.1||0
1669401600000|2022-11-25 18:40:00|8417.1||8416.1||8417.1||8415.1||1
1669401900000|2022-11-25 18:45:00|8417.1|8409.1|8419.1|8411.1|8419.1|8411.1|8417.1|8409.1|3
1669402200000|2022-11-25 18:50:00|8416.1|8409.1|8419.1|8410.1|8419.1|8410.1|8416.1|8407.1|7
1669402500000|2022-11-25 18:55:00|8416.1|8409.1|8419.6|8407.6|8423.1|8415.1|8416.1|8407.6|3
1669403100000|2022-11-25 19:05:00|8418|8406|8417.9|8405.9|8418|8406|8417.9|8405.9|0
1669403400000|2022-11-25 19:10:00|8419.6|8407.6|8419.6|8407.6|8419.6|8407.6|8419.6|8407.6|0
1669404000000|2022-11-25 19:20:00|8418.8|8406.8|8419.6|8407.6|8419.6|8407.6|8418.8|8406.8|0
1669404600000|2022-11-25 19:30:00|8418|8406|8417.9|8405.9|8418|8406|8417.9|8405.9|0
1669405500000|2022-11-25 19:45:00|8419.6|8407.6|8419.6|8407.6|8419.6|8407.6|8419.6|8407.6|0
1669406400000|2022-11-25 20:00:00|8418.8|8406.8|8419.6|8407.6|8419.6|8407.6|8418.8|8406.8|0
1669406700000|2022-11-25 20:05:00|8418.8|8406.8|8417.9|8405.9|8418.8|8406.8|8417.9|8405.9|0
1669407000000|2022-11-25 20:10:00|8418.7|8406.7|8419.6|8407.6|8419.6|8407.6|8418.7|8406.7|0
1669407300000|2022-11-25 20:15:00|8419.8|8407.8|8419.9|8407.9|8419.9|8407.9|8419.8|8407.8|0
1669408500000|2022-11-25 20:35:00|8421.5|8409.5|8421.5|8409.5|8421.5|8409.5|8421.5|8409.5|0
1669408800000|2022-11-25 20:40:00|8421.6|8409.6|8421.7|8409.7|8421.7|8409.7|8421.6|8409.6|0
1669409400000|2022-11-25 20:50:00|8423.3|8411.3|8420|8408|8423.4|8411.4|8420|8408|0
1669409700000|2022-11-25 20:55:00|8418.4|8406.4|8421.7|8409.7|8421.7|8409.7|8418.3|8406.3|0
1669410000000|2022-11-25 21:00:00|8420|8408|8420|8408|8420|8408|8420|8408|0
1669411200000|2022-11-25 21:20:00|8421.1|8409.1|8421.1|8409.1|8421.1|8409.1|8421.1|8409.1|0
1669413300000|2022-11-25 21:55:00|8421.4|8409.4|8421.4|8409.4|8421.4|8409.4|8421.4|8409.4|0
1669590000000|2022-11-27 23:00:00|8401.7|8389.7|8402.4|8390.4|8404.4|8392.4|8400.7|8388.7|0
1669590300000|2022-11-27 23:05:00|8402.7|8390.7|8404.3|8392.3|8405.6|8393.6|8402.7|8390.7|0
1669590600000|2022-11-27 23:10:00|8404.6|8392.6|8407|8395|8407.3|8395.3|8403.9|8391.9|0
1669590900000|2022-11-27 23:15:00|8407.1|8395.1|8407|8395|8408.8|8396.8|8405.6|8393.6|0
1669591200000|2022-11-27 23:20:00|8406.9|8394.9|8405.7|8393.7|8406.9|8394.9|8405|8393|0
1669591500000|2022-11-27 23:25:00|8405.3|8393.3|8406|8394|8407|8395|8404.3|8392.3|0
1669591800000|2022-11-27 23:30:00|8405.8|8393.8|8404.3|8392.3|8406.3|8394.3|8403.5|8391.5|0
1669592100000|2022-11-27 23:35:00|8404.1|8392.1|8402.1|8390.1|8404.3|8392.3|8402.1|8390.1|0
1669592400000|2022-11-27 23:40:00|8401.8|8389.8|8400.4|8388.4|8402.4|8390.4|8400.4|8388.4|0
1669592700000|2022-11-27 23:45:00|8400.6|8388.6|8399.5|8387.5|8401.1|8389.1|8398.5|8386.5|0
1669593000000|2022-11-27 23:50:00|8399.2|8387.2|8400.4|8388.4|8401.1|8389.1|8399.2|8387.2|0
1669593300000|2022-11-27 23:55:00|8400.1|8388.1|8398.2|8386.2|8400.7|8388.7|8397.8|8385.8|0
1669593600000|2022-11-28 00:00:00|8397.8|8385.8|8399.5|8387.5|8400.7|8388.7|8397.8|8385.8|0
1669593900000|2022-11-28 00:05:00|8399.2|8387.2|8398.9|8386.9|8400.7|8388.7|8398.2|8386.2|0
1669594200000|2022-11-28 00:10:00|8398.7|8386.7|8398.2|8386.2|8398.9|8386.9|8397.8|8385.8|0
1669594500000|2022-11-28 00:15:00|8398|8386|8389.1|8377.1|8398.2|8386.2|8385.8|8373.8|0
1669594800000|2022-11-28 00:20:00|8389|8377|8387.4|8375.4|8389|8377|8387.4|8375.4|0
1669595100000|2022-11-28 00:25:00|8387.3|8375.3|8388.8|8376.8|8388.8|8376.8|8387.2|8375.2|0
1669595400000|2022-11-28 00:30:00|8390.5|8378.5|8388.8|8376.8|8390.5|8378.5|8388.8|8376.8|0
1669595700000|2022-11-28 00:35:00|8390.5|8378.5|8388.8|8376.8|8390.5|8378.5|8387.2|8375.2|0
1669596000000|2022-11-28 00:40:00|8388.9|8376.9|8390.5|8378.5|8390.5|8378.5|8388.8|8376.8|0
1669596300000|2022-11-28 00:45:00|8389.7|8377.7|8388.9|8376.9|8389.7|8377.7|8388.8|8376.8|0
1669596600000|2022-11-28 00:50:00|8388.8|8376.8|8387.1|8375.1|8390.5|8378.5|8387|8375|0
1669596900000|2022-11-28 00:55:00|8385.5|8373.5|8387.1|8375.1|8387.1|8375.1|8385.5|8373.5|0
1669597200000|2022-11-28 01:00:00|8385.4|8373.4|8385.4|8373.4|8387.1|8375.1|8385.4|8373.4|0
1669597500000|2022-11-28 01:05:00|8385.3|8373.3|8385.4|8373.4|8385.4|8373.4|8383.6|8371.6|0
1669597800000|2022-11-28 01:10:00|8385.3|8373.3|8383.7|8371.7|8385.4|8373.4|8383.7|8371.7|0
1669598100000|2022-11-28 01:15:00|8382.1|8370.1|8380.3|8368.3|8383.7|8371.7|8378.7|8366.7|0
1669598400000|2022-11-28 01:20:00|8378.6|8366.6|8377|8365|8378.7|8366.7|8375.3|8363.3|0
1669598700000|2022-11-28 01:25:00|8375.3|8363.3|8375.3|8363.3|8377|8365|8375.3|8363.3|0
1669599000000|2022-11-28 01:30:00|8377|8365|8371.9|8359.9|8377|8365|8371.9|8359.9|0
1669599300000|2022-11-28 01:35:00|8370.3|8358.3|8373.2|8361.2|8373.2|8361.2|8369.9|8357.9|0
1669599600000|2022-11-28 01:40:00|8371.6|8359.6|8373.2|8361.2|8374.9|8362.9|8371.5|8359.5|0
1669599900000|2022-11-28 01:45:00|8371.6|8359.6|8369.9|8357.9|8373.2|8361.2|8369.9|8357.9|0
1669600200000|2022-11-28 01:50:00|8371.5|8359.5|8373.2|8361.2|8373.2|8361.2|8369.9|8357.9|0
1669600500000|2022-11-28 01:55:00|8371.6|8359.6|8373.2|8361.2|8373.2|8361.2|8371.5|8359.5|0
1669600800000|2022-11-28 02:00:00|8371.5|8359.5|8369.8|8357.8|8373.2|8361.2|8369.8|8357.8|0
1669601100000|2022-11-28 02:05:00|8368.1|8356.1|8368.1|8356.1|8369.8|8357.8|8368.1|8356.1|0
1669601400000|2022-11-28 02:10:00|8368.2|8356.2|8371.5|8359.5|8371.5|8359.5|8368.2|8356.2|0
1669601700000|2022-11-28 02:15:00|8373.2|8361.2|8373.2|8361.2|8373.2|8361.2|8373.2|8361.2|0
1669602000000|2022-11-28 02:20:00|8374.9|8362.9|8373.2|8361.2|8374.9|8362.9|8373.2|8361.2|0
1669602300000|2022-11-28 02:25:00|8374.9|8362.9|8374.9|8362.9|8374.9|8362.9|8374.9|8362.9|0
1669602600000|2022-11-28 02:30:00|8373.3|8361.3|8376.6|8364.6|8376.6|8364.6|8373.2|8361.2|0
1669602900000|2022-11-28 02:35:00|8374.9|8362.9|8378.2|8366.2|8378.2|8366.2|8374.9|8362.9|0
1669603200000|2022-11-28 02:40:00|8378.3|8366.3|8381.6|8369.6|8381.6|8369.6|8378.2|8366.2|0
1669603500000|2022-11-28 02:45:00|8381.5|8369.5|8379.9|8367.9|8381.6|8369.6|8379.9|8367.9|0
1669603800000|2022-11-28 02:50:00|8378.3|8366.3|8378.2|8366.2|8378.3|8366.3|8378.2|8366.2|0
1669604100000|2022-11-28 02:55:00|8379.8|8367.8|8381.5|8369.5|8381.5|8369.5|8379.8|8367.8|0
1669604400000|2022-11-28 03:00:00|8379.9|8367.9|8381.5|8369.5|8381.5|8369.5|8379.8|8367.8|0
1669604700000|2022-11-28 03:05:00|8379.8|8367.8|8378.1|8366.1|8380.7|8368.7|8378.1|8366.1|0
1669605000000|2022-11-28 03:10:00|8379|8367|8379.8|8367.8|8379.8|8367.8|8379|8367|0
1669605300000|2022-11-28 03:15:00|8378.1|8366.1|8379.8|8367.8|8379.8|8367.8|8378.1|8366.1|0
1669605600000|2022-11-28 03:20:00|8378.1|8366.1|8378.2|8366.2|8378.3|8366.3|8378.1|8366.1|0
1669605900000|2022-11-28 03:25:00|8378.3|8366.3|8379.9|8367.9|8379.9|8367.9|8378.3|8366.3|0
1669606200000|2022-11-28 03:30:00|8380|8368|8379.9|8367.9|8380|8368|8379.9|8367.9|0
1669606500000|2022-11-28 03:35:00|8380|8368|8380|8368|8380|8368|8379.9|8367.9|0
1669606800000|2022-11-28 03:40:00|8380.8|8368.8|8380|8368|8381.7|8369.7|8380|8368|0
1669607100000|2022-11-28 03:45:00|8381.7|8369.7|8381.6|8369.6|8381.7|8369.7|8381.6|8369.6|0
1669607400000|2022-11-28 03:50:00|8381.7|8369.7|8381.7|8369.7|8381.7|8369.7|8381.7|8369.7|0
1669607700000|2022-11-28 03:55:00|8381.6|8369.6|8380|8368|8381.7|8369.7|8380|8368|0
1669608000000|2022-11-28 04:00:00|8380.1|8368.1|8381.7|8369.7|8381.7|8369.7|8380|8368|0
1669608300000|2022-11-28 04:05:00|8380.9|8368.9|8380.1|8368.1|8381.7|8369.7|8380.1|8368.1|0
1669608600000|2022-11-28 04:10:00|8380.9|8368.9|8380.1|8368.1|8380.9|8368.9|8380.1|8368.1|0
1669608900000|2022-11-28 04:15:00|8380.9|8368.9|8381.7|8369.7|8381.7|8369.7|8380.9|8368.9|0
1669610400000|2022-11-28 04:40:00|8382.6|8370.6|8381.7|8369.7|8383.4|8371.4|8381.7|8369.7|0
1669611600000|2022-11-28 05:00:00|8381.6|8369.6|8378.3|8366.3|8381.7|8369.7|8378.3|8366.3|0
1669611900000|2022-11-28 05:05:00|8376.6|8364.6|8375|8363|8376.6|8364.6|8374.9|8362.9|0
1669612200000|2022-11-28 05:10:00|8376.6|8364.6|8375|8363|8376.6|8364.6|8374.9|8362.9|0
1669612500000|2022-11-28 05:15:00|8376.6|8364.6|8374.9|8362.9|8376.6|8364.6|8373.3|8361.3|0
1669612800000|2022-11-28 05:20:00|8375|8363|8375|8363|8376.7|8364.7|8375|8363|0
1669613100000|2022-11-28 05:25:00|8373.3|8361.3|8373.3|8361.3|8373.3|8361.3|8373.3|8361.3|0
1669613400000|2022-11-28 05:30:00|8373.2|8361.2|8376.6|8364.6|8376.6|8364.6|8369.9|8357.9|0
1669613700000|2022-11-28 05:35:00|8376.7|8364.7|8376.7|8364.7|8378.4|8366.4|8375.1|8363.1|0
1669614000000|2022-11-28 05:40:00|8375.1|8363.1|8375.1|8363.1|8376.8|8364.8|8375.1|8363.1|0
1669614300000|2022-11-28 05:45:00|8375.2|8363.2|8378.4|8366.4|8378.5|8366.5|8375.1|8363.1|0
1669614600000|2022-11-28 05:50:00|8380.1|8368.1|8377.9|8365.9|8380.1|8368.1|8377.9|8365.9|0
1669614900000|2022-11-28 05:55:00|8376.3|8364.3|8379.7|8367.7|8379.7|8367.7|8376.3|8364.3|0
1669615200000|2022-11-28 06:00:00|8379.6|8367.6|8381.4|8369.4|8383|8371|8379.6|8367.6|0
1669615500000|2022-11-28 06:05:00|8381.3|8369.3|8379.7|8367.7|8381.4|8369.4|8378|8366|0
1669615800000|2022-11-28 06:10:00|8378.1|8366.1|8379.7|8367.7|8379.7|8367.7|8378|8366|0
1669616100000|2022-11-28 06:15:00|8380.6|8368.6|8381.4|8369.4|8381.4|8369.4|8379.7|8367.7|0
1669616400000|2022-11-28 06:20:00|8380.6|8368.6|8381.5|8369.5|8381.5|8369.5|8380.6|8368.6|0
1669616700000|2022-11-28 06:25:00|8380.6|8368.6|8381.4|8369.4|8381.5|8369.5|8379.8|8367.8|0
1669617000000|2022-11-28 06:30:00|8381.5|8369.5|8385.7|8373.7|8386.5|8374.5|8381.4|8369.4|0
1669617300000|2022-11-28 06:35:00|8384.8|8372.8|8388.1|8376.1|8388.2|8376.2|8384.8|8372.8|0
1669617600000|2022-11-28 06:40:00|8388.2|8376.2|8386.5|8374.5|8388.2|8376.2|8386.5|8374.5|0
1669617900000|2022-11-28 06:45:00|8387.3|8375.3|8386.5|8374.5|8387.3|8375.3|8386.5|8374.5|0
1669618200000|2022-11-28 06:50:00|8388.2|8376.2|8386.5|8374.5|8388.2|8376.2|8386.5|8374.5|0
1669618500000|2022-11-28 06:55:00|8387.3|8375.3|8386.5|8374.5|8387.3|8375.3|8384.8|8372.8|0
1669618800000|2022-11-28 07:00:00|8388.2|8376.2|8382.6|8377.6|8391.1|8386.1|8380.6|8374.5|60
1669619100000|2022-11-28 07:05:00|8383.1|8378.1|8372.6|8367.6|8383.6|8378.6|8371.1|8366.1|8
1669619400000|2022-11-28 07:10:00|8373.1|8368.1|8372.6|8367.6|8377.1|8372.1|8370.6|8365.6|31
1669619700000|2022-11-28 07:15:00|8374.1|8369.1|8383.6|8378.6|8385.1|8380.1|8374.1|8369.1|27
1669620000000|2022-11-28 07:20:00|8384.1|8379.1|8383.6|8378.6|8386.6|8381.6|8381.1|8376.1|13
1669620300000|2022-11-28 07:25:00|8384.6|8379.6|8383.1|8378.1|8386.6|8381.6|8383.1|8378.1|8
1669620600000|2022-11-28 07:30:00|8383.6|8378.6|8381.6|8376.6|8384.6|8379.6|8381.1|8376.1|14
1669620900000|2022-11-28 07:35:00|8382.6|8377.6|8384.1|8379.1|8385.1|8380.1|8382.6|8377.6|4
1669621200000|2022-11-28 07:40:00|8383.6|8378.6|8383.1|8378.1|8386.1|8381.1|8382.6|8377.6|7
1669621500000|2022-11-28 07:45:00|8382.6|8377.6|8383.6|8378.6|8384.1|8379.1|8376.1|8371.1|39
1669621800000|2022-11-28 07:50:00|8383.1|8378.1|8379.6|8374.6|8385.1|8380.1|8379.6|8374.6|27
1669622100000|2022-11-28 07:55:00|8380.1|8375.1|8380.6|8375.6|8389.6|8384.6|8379.1|8374.1|141
1669622400000|2022-11-28 08:00:00|8383.1|8378.1|8360.1|8355.1|8391.6|8386.6|8354.6|8349.6|606
1669622700000|2022-11-28 08:05:00|8360.6|8355.6|8364.1|8359.1|8364.6|8359.6|8348.1|8343.1|298
1669623000000|2022-11-28 08:10:00|8363.6|8358.6|8368.6|8363.6|8373.6|8368.6|8362.6|8357.6|246
1669623300000|2022-11-28 08:15:00|8368.1|8363.1|8380.1|8375.1|8382.1|8377.1|8364.1|8359.1|145
1669623600000|2022-11-28 08:20:00|8380.6|8375.6|8386.1|8381.1|8388.6|8383.6|8374.6|8369.6|123
1669623900000|2022-11-28 08:25:00|8385.6|8380.6|8396.6|8391.6|8399.6|8394.6|8385.6|8380.6|173
1669624200000|2022-11-28 08:30:00|8397.6|8392.6|8389.1|8384.1|8398.6|8393.6|8388.1|8383.1|156
1669624500000|2022-11-28 08:35:00|8388.6|8383.6|8383.1|8378.1|8389.6|8384.6|8381.6|8376.6|108
1669624800000|2022-11-28 08:40:00|8382.7|8377.7|8385.7|8380.7|8387.2|8382.2|8376.2|8371.2|108
1669625100000|2022-11-28 08:45:00|8385.2|8380.2|8387.2|8382.2|8394.7|8389.7|8381.7|8376.7|137
1669625400000|2022-11-28 08:50:00|8386.7|8381.7|8389.7|8384.7|8392.2|8387.2|8385.7|8380.7|47
1669625700000|2022-11-28 08:55:00|8389.2|8384.2|8382.7|8377.7|8391.2|8386.2|8381.7|8376.7|69
1669626000000|2022-11-28 09:00:00|8382.2|8377.2|8381.7|8376.7|8387.2|8382.2|8377.2|8372.2|53
1669626300000|2022-11-28 09:05:00|8382.2|8377.2|8385.7|8380.7|8388.7|8383.7|8377.2|8372.2|46
1669626600000|2022-11-28 09:10:00|8386.2|8381.2|8381.2|8376.2|8387.2|8382.2|8380.2|8375.2|40
1669626900000|2022-11-28 09:15:00|8380.2|8375.2|8389.2|8384.2|8390.2|8385.2|8380.2|8375.2|35
1669627200000|2022-11-28 09:20:00|8388.7|8383.7|8388.2|8383.2|8394.2|8389.2|8385.2|8380.2|46
1669627500000|2022-11-28 09:25:00|8387.7|8382.7|8366.2|8361.2|8387.7|8382.7|8366.2|8361.2|72
1669627800000|2022-11-28 09:30:00|8366.7|8361.7|8361.2|8356.2|8368.7|8363.7|8360.7|8355.7|77
1669628100000|2022-11-28 09:35:00|8361.7|8356.7|8365.2|8360.2|8368.2|8363.2|8357.2|8352.2|84
1669628400000|2022-11-28 09:40:00|8365.7|8360.7|8372.7|8367.7|8374.2|8369.2|8364.2|8359.2|52
1669628700000|2022-11-28 09:45:00|8372.2|8367.2|8358.2|8353.2|8373.2|8368.2|8357.2|8352.2|55
1669629000000|2022-11-28 09:50:00|8358.7|8353.7|8351.2|8346.2|8358.7|8353.7|8351.2|8346.2|123
1669629300000|2022-11-28 09:55:00|8351.7|8346.7|8352.2|8347.2|8354.7|8349.7|8349.2|8344.2|46
1669629600000|2022-11-28 10:00:00|8351.7|8346.7|8350.2|8345.2|8354.7|8349.7|8349.2|8344.2|82
1669629900000|2022-11-28 10:05:00|8351.2|8346.2|8354.2|8349.2|8356.2|8351.2|8346.2|8341.2|56
1669630200000|2022-11-28 10:10:00|8353.7|8348.7|8354.2|8349.2|8358.2|8353.2|8353.2|8348.2|38
1669630500000|2022-11-28 10:15:00|8353.7|8348.7|8353.7|8348.7|8356.7|8351.7|8353.2|8348.2|25
1669630800000|2022-11-28 10:20:00|8353.2|8348.2|8357.7|8352.7|8359.2|8354.2|8353.2|8348.2|34
1669631100000|2022-11-28 10:25:00|8357.2|8352.2|8359.2|8354.2|8360.2|8355.2|8356.2|8351.2|23
1669631400000|2022-11-28 10:30:00|8359.7|8354.7|8362.2|8357.2|8366.2|8361.2|8358.7|8353.7|37
1669631700000|2022-11-28 10:35:00|8361.2|8356.2|8356.7|8351.7|8362.2|8357.2|8355.7|8350.7|63
1669632000000|2022-11-28 10:40:00|8356.2|8351.2|8360.2|8355.2|8361.7|8356.7|8356.2|8351.2|39
1669632300000|2022-11-28 10:45:00|8359.7|8354.7|8354.7|8349.7|8361.2|8356.2|8353.7|8348.7|24
1669632600000|2022-11-28 10:50:00|8354.2|8349.2|8353.7|8348.7|8356.2|8351.2|8351.7|8346.7|15
1669632900000|2022-11-28 10:55:00|8353.2|8348.2|8352.2|8347.2|8353.7|8348.7|8349.2|8344.2|21
1669633200000|2022-11-28 11:00:00|8351.2|8346.2|8350.2|8345.2|8352.2|8347.2|8344.7|8339.7|38
1669633500000|2022-11-28 11:05:00|8349.2|8344.2|8350.7|8345.7|8355.2|8350.2|8349.2|8344.2|59
1669633800000|2022-11-28 11:10:00|8351.2|8346.2|8353.2|8348.2|8355.2|8350.2|8349.7|8344.7|42
1669634100000|2022-11-28 11:15:00|8353.7|8348.7|8351.2|8346.2|8356.2|8351.2|8351.2|8346.2|16
1669634400000|2022-11-28 11:20:00|8351.7|8346.7|8349.7|8344.7|8352.2|8347.2|8349.2|8344.2|16
1669634700000|2022-11-28 11:25:00|8350.2|8345.2|8348.2|8343.2|8350.7|8345.7|8345.2|8340.2|23
1669635000000|2022-11-28 11:30:00|8347.7|8342.7|8346.2|8341.2|8348.2|8343.2|8344.7|8339.7|34
1669635300000|2022-11-28 11:35:00|8346.7|8341.7|8345.7|8340.7|8348.7|8343.7|8342.2|8337.2|22
1669635600000|2022-11-28 11:40:00|8346.2|8341.2|8344.2|8339.2|8346.2|8341.2|8343.2|8338.2|15
1669635900000|2022-11-28 11:45:00|8344.7|8339.7|8346.2|8341.2|8347.2|8342.2|8343.2|8338.2|31
1669636200000|2022-11-28 11:50:00|8346.7|8341.7|8345.2|8340.2|8346.7|8341.7|8343.2|8338.2|15
1669636500000|2022-11-28 11:55:00|8345.7|8340.7|8340.2|8335.2|8346.2|8341.2|8337.7|8332.7|20
1669636800000|2022-11-28 12:00:00|8341.2|8336.2|8334.2|8329.2|8342.7|8337.7|8334.2|8329.2|68
1669637100000|2022-11-28 12:05:00|8334.7|8329.7|8340.2|8335.2|8340.7|8335.7|8333.2|8328.2|54
1669637400000|2022-11-28 12:10:00|8340.7|8335.7|8343.7|8338.7|8344.2|8339.2|8340.2|8335.2|22
1669637700000|2022-11-28 12:15:00|8344.2|8339.2|8343.2|8338.2|8346.2|8341.2|8342.2|8337.2|43
1669638000000|2022-11-28 12:20:00|8342.7|8337.7|8348.2|8343.2|8349.2|8344.2|8342.7|8337.7|16
1669638300000|2022-11-28 12:25:00|8347.2|8342.2|8345.2|8340.2|8349.7|8344.7|8343.2|8338.2|12
1669638600000|2022-11-28 12:30:00|8344.7|8339.7|8341.7|8336.7|8345.7|8340.7|8340.7|8335.7|20
1669638900000|2022-11-28 12:35:00|8341.2|8336.2|8343.7|8338.7|8344.7|8339.7|8341.2|8336.2|32
1669639200000|2022-11-28 12:40:00|8344.7|8339.7|8343.2|8338.2|8347.2|8342.2|8343.2|8338.2|15
1669639500000|2022-11-28 12:45:00|8343.7|8338.7|8345.2|8340.2|8347.7|8342.7|8343.2|8338.2|42
1669639800000|2022-11-28 12:50:00|8344.7|8339.7|8338.7|8333.7|8345.2|8340.2|8338.2|8333.2|39
1669640100000|2022-11-28 12:55:00|8338.2|8333.2|8334.7|8329.7|8340.7|8335.7|8334.2|8329.2|36
1669640400000|2022-11-28 13:00:00|8334.2|8329.2|8331.7|8326.7|8337.2|8332.2|8331.2|8326.2|40
1669640700000|2022-11-28 13:05:00|8332.2|8327.2|8332.2|8327.2|8334.7|8329.7|8330.2|8325.2|41
1669641000000|2022-11-28 13:10:00|8333.2|8328.2|8330.2|8325.2|8337.2|8332.2|8329.7|8324.7|31
1669641300000|2022-11-28 13:15:00|8329.7|8324.7|8329.7|8324.7|8333.7|8328.7|8328.2|8323.2|40
1669641600000|2022-11-28 13:20:00|8329.2|8324.2|8330.2|8325.2|8331.2|8326.2|8327.2|8322.2|65
1669641900000|2022-11-28 13:25:00|8329.7|8324.7|8332.2|8327.2|8332.2|8327.2|8329.2|8324.2|35
1669642200000|2022-11-28 13:30:00|8332.7|8327.7|8334.2|8329.2|8335.2|8330.2|8328.7|8323.7|37
1669642500000|2022-11-28 13:35:00|8334.7|8329.7|8331.7|8326.7|8335.2|8330.2|8331.2|8326.2|29
1669642800000|2022-11-28 13:40:00|8331.2|8326.2|8329.2|8324.2|8332.7|8327.7|8328.2|8323.2|10
1669643100000|2022-11-28 13:45:00|8329.7|8324.7|8328.2|8323.2|8330.2|8325.2|8327.7|8322.7|16
1669643400000|2022-11-28 13:50:00|8328.7|8323.7|8328.7|8323.7|8332.7|8327.7|8328.2|8323.2|24
1669643700000|2022-11-28 13:55:00|8328.2|8323.2|8330.7|8325.7|8331.2|8326.2|8328.2|8323.2|18
1669644000000|2022-11-28 14:00:00|8330.2|8325.2|8323.2|8318.2|8330.7|8325.7|8320.2|8315.2|68
1669644300000|2022-11-28 14:05:00|8323.7|8318.7|8321.2|8316.2|8325.2|8320.2|8318.2|8313.2|36
1669644600000|2022-11-28 14:10:00|8321.7|8316.7|8330.2|8325.2|8330.7|8325.7|8321.2|8316.2|20
1669644900000|2022-11-28 14:15:00|8329.7|8324.7|8326.7|8321.7|8330.2|8325.2|8326.2|8321.2|26
1669645200000|2022-11-28 14:20:00|8326.2|8321.2|8329.2|8324.2|8330.7|8325.7|8326.2|8321.2|30
1669645500000|2022-11-28 14:25:00|8329.7|8324.7|8336.2|8331.2|8337.2|8332.2|8329.7|8324.7|24
1669645800000|2022-11-28 14:30:00|8335.7|8330.7|8349.7|8344.7|8349.7|8344.7|8335.2|8330.2|97
1669646100000|2022-11-28 14:35:00|8350.2|8345.2|8350.2|8345.2|8354.2|8349.2|8348.2|8343.2|136
1669646400000|2022-11-28 14:40:00|8349.7|8344.7|8342.2|8337.2|8349.7|8344.7|8340.7|8335.7|89
1669646700000|2022-11-28 14:45:00|8343.2|8338.2|8336.2|8331.2|8345.2|8340.2|8336.2|8331.2|39
1669647000000|2022-11-28 14:50:00|8336.7|8331.7|8333.2|8328.2|8337.2|8332.2|8332.2|8327.2|35
1669647300000|2022-11-28 14:55:00|8332.2|8327.2|8329.2|8324.2|8334.2|8329.2|8329.2|8324.2|52
1669647600000|2022-11-28 15:00:00|8328.7|8323.7|8339.2|8334.2|8341.2|8336.2|8327.2|8322.2|78
1669647900000|2022-11-28 15:05:00|8339.7|8334.7|8336.2|8331.2|8342.2|8337.2|8336.2|8331.2|92
1669648200000|2022-11-28 15:10:00|8336.7|8331.7|8339.7|8334.7|8340.7|8335.7|8334.2|8329.2|46
1669648500000|2022-11-28 15:15:00|8340.2|8335.2|8343.7|8338.7|8343.7|8338.7|8338.2|8333.2|35
1669648800000|2022-11-28 15:20:00|8344.2|8339.2|8339.2|8334.2|8346.2|8341.2|8337.2|8332.2|68
1669649100000|2022-11-28 15:25:00|8339.7|8334.7|8341.7|8336.7|8342.2|8337.2|8334.7|8329.7|35
1669649400000|2022-11-28 15:30:00|8342.2|8337.2|8340.7|8335.7|8346.2|8341.2|8339.7|8334.7|31
1669649700000|2022-11-28 15:35:00|8339.7|8334.7|8341.7|8336.7|8345.2|8340.2|8339.2|8334.2|73
1669650000000|2022-11-28 15:40:00|8341.2|8336.2|8341.2|8336.2|8345.7|8340.7|8339.2|8334.2|37
1669650300000|2022-11-28 15:45:00|8340.7|8335.7|8336.7|8331.7|8342.7|8337.7|8336.7|8331.7|29
1669650600000|2022-11-28 15:50:00|8336.2|8331.2|8329.7|8324.7|8336.7|8331.7|8327.7|8322.7|73
1669650900000|2022-11-28 15:55:00|8328.7|8323.7|8332.7|8327.7|8333.7|8328.7|8328.7|8323.7|89
1669651200000|2022-11-28 16:00:00|8333.2|8328.2|8333.7|8328.7|8337.7|8332.7|8332.7|8327.7|47
1669651500000|2022-11-28 16:05:00|8334.2|8329.2|8338.2|8333.2|8338.7|8333.7|8332.7|8327.7|48
1669651800000|2022-11-28 16:10:00|8337.7|8332.7|8334.2|8329.2|8338.2|8333.2|8333.2|8328.2|54
1669652100000|2022-11-28 16:15:00|8333.7|8328.7|8331.7|8326.7|8335.7|8330.7|8331.7|8326.7|67
1669652400000|2022-11-28 16:20:00|8332.7|8327.7|8330.7|8325.7|8334.7|8329.7|8330.7|8325.7|173
1669652700000|2022-11-28 16:25:00|8331.2|8326.2|8332.7|8327.7|8333.2|8328.2|8327.7|8322.7|237
1669653000000|2022-11-28 16:30:00|8333.2|8327.2|8325.2|8318.2|8333.2|8327.2|8322.2|8316.2|446
1669653300000|2022-11-28 16:35:00|8324.2|8319.2|8334.2|8327.2|8335.2|8328.2|8324.2|8319.2|140
1669653600000|2022-11-28 16:40:00|8333.2|8328.2|8333.2|8326.2|8335.2|8329.2|8332.2|8325.2|51
1669653900000|2022-11-28 16:45:00|8332.2|8325.2|8335.2|8329.2|8335.2|8329.2|8330.2|8323.2|53
1669654200000|2022-11-28 16:50:00|8336.2|8330.2|8340.2|8333.2|8340.2|8334.2|8336.2|8329.2|63
1669654500000|2022-11-28 16:55:00|8339.2|8334.2|8339.2|8332.2|8341.2|8334.2|8339.2|8332.2|9
1669654800000|2022-11-28 17:00:00|8340.2|8333.2|8331.2|8324.2|8341.2|8334.2|8325.2|8319.2|47
1669655100000|2022-11-28 17:05:00|8330.2|8323.2|8326.2|8319.2|8341.2|8335.2|8325.2|8319.2|56
1669655400000|2022-11-28 17:10:00|8325.2|8320.2|8330.2|8323.2|8331.2|8324.2|8325.2|8319.2|25
1669655700000|2022-11-28 17:15:00|8331.2|8324.2|8334.2|8327.2|8335.2|8328.2|8330.2|8323.2|18
1669656000000|2022-11-28 17:20:00|8333.2|8328.2|8331.2|8324.2|8335.2|8329.2|8331.2|8324.2|18
1669656300000|2022-11-28 17:25:00|8330.2|8325.2|8331.2|8325.2|8333.2|8327.2|8330.2|8324.2|5
1669656600000|2022-11-28 17:30:00|8332.2|8326.2|8333.2|8327.2|8334.2|8328.2|8331.2|8325.2|14
1669656900000|2022-11-28 17:35:00|8334.2|8328.2|8334.2|8327.2|8336.2|8330.2|8333.2|8327.2|10
1669657200000|2022-11-28 17:40:00|8333.2|8328.2|8333.2|8326.2|8334.2|8328.2|8331.2|8325.2|4
1669657500000|2022-11-28 17:45:00|8332.2|8325.2|8332.2|8325.2|8333.2|8326.2|8331.2|8324.2|1
1669657800000|2022-11-28 17:50:00|8331.2|8324.2|8323.2|8316.2|8331.2|8324.2|8323.2|8316.2|29
1669658100000|2022-11-28 17:55:00|8324.2|8317.2|8324.2|8317.2|8329.2|8322.2|8321.2|8315.2|32
1669658400000|2022-11-28 18:00:00|8323.2|8316.2|8325.2|8317.2|8325.2|8318.2|8321.2|8314.2|2
1669658700000|2022-11-28 18:05:00|8324.2|8318.2|8322.2|8314.2|8326.2|8319.2|8322.2|8314.2|1
1669659000000|2022-11-28 18:10:00|8323.2|8315.2|8324.2|8316.2|8324.2|8317.2|8320.2|8313.2|3
1669659300000|2022-11-28 18:15:00|8323.2|8315.2|8323.2|8315.2|8324.2|8317.2|8322.2|8315.2|2
1669659600000|2022-11-28 18:20:00|8322.2|8314.2|8323.2|8315.2|8325.2|8317.2|8322.2|8314.2|1
1669659900000|2022-11-28 18:25:00|8324.2|8316.2|8321.2|8314.2|8326.2|8318.2|8321.2|8314.2|0
1669660200000|2022-11-28 18:30:00|8320.2|8313.2|8318.2|8310.2|8320.2|8313.2|8317.2|8310.2|5
1669660500000|2022-11-28 18:35:00|8317.2|8312.2|8322.2|8316.2|8322.2|8316.2|8317.2|8310.2|7
1669660800000|2022-11-28 18:40:00|8323.2|8314.2|8321.2|8314.2|8324.2|8317.2|8321.2|8314.2|5
1669661100000|2022-11-28 18:45:00|8323.2|8315.2|8320.2|8313.2|8323.2|8315.2|8318.2|8312.2|9
1669661400000|2022-11-28 18:50:00|8321.2|8314.2|8318.2|8311.2|8322.2|8315.2|8316.2|8309.2|17
1669661700000|2022-11-28 18:55:00|8316.2|8310.2|8317.8|8305.8|8317.8|8310.2|8305.2|8298.2|70
1669662000000|2022-11-28 19:00:00|8316.2|8304.2|8316.2|8304.2|8319.6|8307.6|8314.4|8302.4|0
1669662300000|2022-11-28 19:05:00|8316.3|8304.3|8312.8|8300.8|8317.9|8305.9|8312.8|8300.8|0
1669662600000|2022-11-28 19:10:00|8312.9|8300.9|8311.2|8299.2|8312.9|8300.9|8311.2|8299.2|0
1669662900000|2022-11-28 19:15:00|8312.8|8300.8|8314|8302|8314.1|8302.1|8312.3|8300.3|0
1669663200000|2022-11-28 19:20:00|8313.9|8301.9|8312.2|8300.2|8314|8302|8310.5|8298.5|0
1669663500000|2022-11-28 19:25:00|8310.6|8298.6|8310.9|8298.9|8312.3|8300.3|8310.6|8298.6|0
1669663800000|2022-11-28 19:30:00|8312.5|8300.5|8314.2|8302.2|8314.3|8302.3|8309.2|8297.2|0
1669664100000|2022-11-28 19:35:00|8314.3|8302.3|8314.4|8302.4|8316.1|8304.1|8312.6|8300.6|0
1669664400000|2022-11-28 19:40:00|8314.5|8302.5|8314.5|8302.5|8314.5|8302.5|8312.8|8300.8|0
1669664700000|2022-11-28 19:45:00|8314.4|8302.4|8312.7|8300.7|8314.4|8302.4|8312.7|8300.7|0
1669665000000|2022-11-28 19:50:00|8312.8|8300.8|8314.4|8302.4|8314.5|8302.5|8312.7|8300.7|0
1669665300000|2022-11-28 19:55:00|8312.8|8300.8|8312.7|8300.7|8314.4|8302.4|8311|8299|0
1669665600000|2022-11-28 20:00:00|8311|8299|8311|8299|8312.7|8300.7|8310.9|8298.9|0
1669665900000|2022-11-28 20:05:00|8309.3|8297.3|8310.9|8298.9|8312.7|8300.7|8309.3|8297.3|0
1669666200000|2022-11-28 20:10:00|8309.3|8297.3|8307.5|8295.5|8310.9|8298.9|8305.9|8293.9|0
1669666500000|2022-11-28 20:15:00|8305.8|8293.8|8305.9|8293.9|8307.5|8295.5|8305.8|8293.8|0
1669666800000|2022-11-28 20:20:00|8306.7|8294.7|8307.4|8295.4|8309.2|8297.2|8306.7|8294.7|0
1669667100000|2022-11-28 20:25:00|8305.8|8293.8|8305.8|8293.8|8307.4|8295.4|8304.1|8292.1|0
1669667400000|2022-11-28 20:30:00|8305.7|8293.7|8307.4|8295.4|8307.5|8295.5|8304.1|8292.1|0
1669667700000|2022-11-28 20:35:00|8307.5|8295.5|8307.5|8295.5|8310.8|8298.8|8307.4|8295.4|0
1669668000000|2022-11-28 20:40:00|8309.2|8297.2|8310.9|8298.9|8311|8299|8307.5|8295.5|0
1669668300000|2022-11-28 20:45:00|8311|8299|8304.1|8292.1|8311|8299|8304.1|8292.1|0
1669668600000|2022-11-28 20:50:00|8304.2|8292.2|8309.3|8297.3|8310.9|8298.9|8304.2|8292.2|0
1669668900000|2022-11-28 20:55:00|8309.4|8297.4|8310.2|8298.2|8312.8|8300.8|8307.7|8295.7|0
1669669200000|2022-11-28 21:00:00|8310|8298|8311.7|8299.7|8315.3|8303.3|8310|8298|0
1669669500000|2022-11-28 21:05:00|8311.4|8299.4|8313.9|8301.9|8313.9|8301.9|8311.1|8299.1|0
1669669800000|2022-11-28 21:10:00|8314.3|8302.3|8315.3|8303.3|8316|8304|8314.3|8302.3|0
1669670100000|2022-11-28 21:15:00|8314.9|8302.9|8314.9|8302.9|8315.6|8303.6|8314.3|8302.3|0
1669670400000|2022-11-28 21:20:00|8314.6|8302.6|8314.9|8302.9|8315.6|8303.6|8314.6|8302.6|0
1669670700000|2022-11-28 21:25:00|8314.6|8302.6|8314.6|8302.6|8314.9|8302.9|8314.3|8302.3|0
1669671000000|2022-11-28 21:30:00|8314.3|8302.3|8314.6|8302.6|8314.6|8302.6|8313.3|8301.3|0
1669671300000|2022-11-28 21:35:00|8314.8|8302.8|8314.6|8302.6|8315.3|8303.3|8313.9|8301.9|0
1669671600000|2022-11-28 21:40:00|8314.9|8302.9|8315.3|8303.3|8315.3|8303.3|8314.6|8302.6|0
1669671900000|2022-11-28 21:45:00|8315.6|8303.6|8316.5|8304.5|8316.5|8304.5|8315.3|8303.3|0
1669672200000|2022-11-28 21:50:00|8316|8304|8315.6|8303.6|8316.5|8304.5|8315.6|8303.6|0
1669672500000|2022-11-28 21:55:00|8315.3|8303.3|8314.8|8302.8|8315.3|8303.3|8313.8|8301.8|0
1669672800000|2022-11-28 22:00:00|8314.6|8302.6|8313.9|8301.9|8314.6|8302.6|8313.6|8301.6|0
1669673100000|2022-11-28 22:05:00|8314.1|8302.1|8314.1|8302.1|8314.1|8302.1|8313.4|8301.4|0
1669673400000|2022-11-28 22:10:00|8313.8|8301.8|8313.8|8301.8|8313.8|8301.8|8313.8|8301.8|0
1669673700000|2022-11-28 22:15:00|8313.6|8301.6|8314.4|8302.4|8314.4|8302.4|8313.4|8301.4|0
1669674000000|2022-11-28 22:20:00|8314.6|8302.6|8313.6|8301.6|8314.8|8302.8|8313.6|8301.6|0
1669674300000|2022-11-28 22:25:00|8313.8|8301.8|8313.4|8301.4|8314.8|8302.8|8313.1|8301.1|0
1669674600000|2022-11-28 22:30:00|8313.5|8301.5|8313.9|8301.9|8314.3|8302.3|8313.3|8301.3|0
1669674900000|2022-11-28 22:35:00|8314.1|8302.1|8314.1|8302.1|8314.1|8302.1|8313.4|8301.4|0
1669675200000|2022-11-28 22:40:00|8313.9|8301.9|8313.4|8301.4|8313.9|8301.9|8313.4|8301.4|0
1669675500000|2022-11-28 22:45:00|8313.6|8301.6|8312.9|8300.9|8313.8|8301.8|8312.9|8300.9|0
1669675800000|2022-11-28 22:50:00|8313.4|8301.4|8313.4|8301.4|8313.4|8301.4|8312.7|8300.7|0
1669676100000|2022-11-28 22:55:00|8313.3|8301.3|8314.1|8302.1|8314.1|8302.1|8313.3|8301.3|0
1669676400000|2022-11-28 23:00:00|8315.5|8303.5|8312.9|8300.9|8316.1|8304.1|8312.4|8300.4|0
1669676700000|2022-11-28 23:05:00|8313.1|8301.1|8313.3|8301.3|8314.3|8302.3|8312.9|8300.9|0
1669677000000|2022-11-28 23:10:00|8313.4|8301.4|8311.7|8299.7|8313.6|8301.6|8311.7|8299.7|0
1669677300000|2022-11-28 23:15:00|8311.9|8299.9|8314.3|8302.3|8314.6|8302.6|8311.4|8299.4|0
1669677600000|2022-11-28 23:20:00|8314.4|8302.4|8314.4|8302.4|8315.3|8303.3|8314.3|8302.3|0
1669677900000|2022-11-28 23:25:00|8314.6|8302.6|8314.3|8302.3|8315.3|8303.3|8312.1|8300.1|0
1669678200000|2022-11-28 23:30:00|8314.6|8302.6|8312.1|8300.1|8314.6|8302.6|8312.1|8300.1|0
1669678500000|2022-11-28 23:35:00|8312.2|8300.2|8313.3|8301.3|8313.9|8301.9|8312.1|8300.1|0
1669678800000|2022-11-28 23:40:00|8313.2|8301.2|8314.6|8302.6|8315.3|8303.3|8312.4|8300.4|0
1669679100000|2022-11-28 23:45:00|8314.3|8302.3|8313.3|8301.3|8314.9|8302.9|8312.1|8300.1|0
1669679400000|2022-11-28 23:50:00|8313.6|8301.6|8314.3|8302.3|8314.9|8302.9|8312.9|8300.9|0
1669679700000|2022-11-28 23:55:00|8313.9|8301.9|8313.9|8301.9|8314.9|8302.9|8313.6|8301.6|0
1669680000000|2022-11-29 00:00:00|8313.6|8301.6|8312.4|8300.4|8314.6|8302.6|8311|8299|0
1669680300000|2022-11-29 00:05:00|8312.9|8300.9|8312.4|8300.4|8314.6|8302.6|8312|8300|0
1669680600000|2022-11-29 00:10:00|8312.2|8300.2|8312.4|8300.4|8313.2|8301.2|8311.7|8299.7|0
1669680900000|2022-11-29 00:15:00|8312.2|8300.2|8306.2|8294.2|8312.4|8300.4|8302.9|8290.9|0
1669681200000|2022-11-29 00:20:00|8307.9|8295.9|8309.6|8297.6|8309.6|8297.6|8306.2|8294.2|0
1669681500000|2022-11-29 00:25:00|8311.2|8299.2|8312.9|8300.9|8312.9|8300.9|8311.2|8299.2|0
1669681800000|2022-11-29 00:30:00|8311.2|8299.2|8309.6|8297.6|8311.2|8299.2|8306.3|8294.3|0
1669682100000|2022-11-29 00:35:00|8309.7|8297.7|8312.9|8300.9|8312.9|8300.9|8309.6|8297.6|0
1669682400000|2022-11-29 00:40:00|8312.1|8300.1|8312.9|8300.9|8314.5|8302.5|8311.2|8299.2|0
1669682700000|2022-11-29 00:45:00|8313.7|8301.7|8312.9|8300.9|8314.5|8302.5|8312.9|8300.9|0
1669683000000|2022-11-29 00:50:00|8313.7|8301.7|8314.5|8302.5|8316.2|8304.2|8312.9|8300.9|0
1669683300000|2022-11-29 00:55:00|8314.6|8302.6|8312.9|8300.9|8314.6|8302.6|8311.2|8299.2|0
1669683900000|2022-11-29 01:05:00|8313.7|8301.7|8314.5|8302.5|8316.2|8304.2|8312.9|8300.9|0
1669684200000|2022-11-29 01:10:00|8313.7|8301.7|8314.5|8302.5|8314.6|8302.6|8312.9|8300.9|0
1669684500000|2022-11-29 01:15:00|8314.6|8302.6|8314.5|8302.5|8314.6|8302.6|8312.8|8300.8|0
1669684800000|2022-11-29 01:20:00|8312.8|8300.8|8312.8|8300.8|8314.5|8302.5|8311.2|8299.2|0
1669685100000|2022-11-29 01:25:00|8312.9|8300.9|8312.8|8300.8|8314.5|8302.5|8312.8|8300.8|0
1669685400000|2022-11-29 01:30:00|8312.9|8300.9|8311.1|8299.1|8316.2|8304.2|8311.1|8299.1|0
1669685700000|2022-11-29 01:35:00|8311.2|8299.2|8312.8|8300.8|8314.5|8302.5|8311.2|8299.2|0
1669686000000|2022-11-29 01:40:00|8314.5|8302.5|8316.2|8304.2|8316.2|8304.2|8312.8|8300.8|0
1669686300000|2022-11-29 01:45:00|8317.9|8305.9|8316.2|8304.2|8317.9|8305.9|8316.2|8304.2|0
1669686600000|2022-11-29 01:50:00|8317.8|8305.8|8317.8|8305.8|8319.5|8307.5|8317.8|8305.8|0
1669686900000|2022-11-29 01:55:00|8317.9|8305.9|8319.5|8307.5|8319.5|8307.5|8317.8|8305.8|0
1669687200000|2022-11-29 02:00:00|8317.8|8305.8|8318.7|8306.7|8319.5|8307.5|8317.8|8305.8|0
1669687500000|2022-11-29 02:05:00|8317.8|8305.8|8319.5|8307.5|8319.5|8307.5|8317.8|8305.8|0
1669687800000|2022-11-29 02:10:00|8321.2|8309.2|8319.5|8307.5|8321.2|8309.2|8319.5|8307.5|0
1669688100000|2022-11-29 02:15:00|8321.1|8309.1|8321.1|8309.1|8321.2|8309.2|8319.5|8307.5|0
1669688400000|2022-11-29 02:20:00|8322.8|8310.8|8321.1|8309.1|8322.8|8310.8|8319.5|8307.5|0
1669688700000|2022-11-29 02:25:00|8321.2|8309.2|8321.2|8309.2|8321.2|8309.2|8321.1|8309.1|0
1669689000000|2022-11-29 02:30:00|8322.8|8310.8|8321.3|8309.3|8322.9|8310.9|8321.2|8309.2|0
1669689300000|2022-11-29 02:35:00|8322.9|8310.9|8321.3|8309.3|8322.9|8310.9|8321.2|8309.2|0
1669689600000|2022-11-29 02:40:00|8322.9|8310.9|8321.3|8309.3|8322.9|8310.9|8321.3|8309.3|0
1669689900000|2022-11-29 02:45:00|8321.2|8309.2|8319.6|8307.6|8321.3|8309.3|8319.6|8307.6|0
1669690200000|2022-11-29 02:50:00|8317.9|8305.9|8317.9|8305.9|8317.9|8305.9|8317.9|8305.9|0
1669690500000|2022-11-29 02:55:00|8319.6|8307.6|8318.7|8306.7|8319.6|8307.6|8317.9|8305.9|0
1669690800000|2022-11-29 03:00:00|8319.6|8307.6|8321.2|8309.2|8321.3|8309.3|8317.9|8305.9|0
1669691100000|2022-11-29 03:05:00|8321.3|8309.3|8321.3|8309.3|8322.9|8310.9|8321.2|8309.2|0
1669691400000|2022-11-29 03:10:00|8322.9|8310.9|8322.9|8310.9|8322.9|8310.9|8321.3|8309.3|0
1669691700000|2022-11-29 03:15:00|8323|8311|8326.3|8314.3|8326.3|8314.3|8323|8311|0
1669692000000|2022-11-29 03:20:00|8327.9|8315.9|8326.3|8314.3|8328|8316|8326.3|8314.3|0
1669692300000|2022-11-29 03:25:00|8328|8316|8328|8316|8329.6|8317.6|8328|8316|0
1669692600000|2022-11-29 03:30:00|8329.6|8317.6|8334.6|8322.6|8334.6|8322.6|8329.6|8317.6|0
1669692900000|2022-11-29 03:35:00|8333|8321|8329.8|8317.8|8334.6|8322.6|8328.2|8316.2|0
1669693200000|2022-11-29 03:40:00|8329|8317|8328.2|8316.2|8329.8|8317.8|8328.1|8316.1|0
1669693500000|2022-11-29 03:45:00|8329.8|8317.8|8331.5|8319.5|8331.5|8319.5|8329|8317|0
1669693800000|2022-11-29 03:50:00|8333.2|8321.2|8331.5|8319.5|8333.2|8321.2|8331.5|8319.5|0
1669694100000|2022-11-29 03:55:00|8333.2|8321.2|8334.8|8322.8|8334.8|8322.8|8331.5|8319.5|0
1669694400000|2022-11-29 04:00:00|8334|8322|8334.8|8322.8|8334.8|8322.8|8333.1|8321.1|0
1669694700000|2022-11-29 04:05:00|8333.2|8321.2|8331.6|8319.6|8333.2|8321.2|8331.5|8319.5|0
1669695000000|2022-11-29 04:10:00|8332.4|8320.4|8331.8|8319.8|8333.4|8321.4|8331.6|8319.6|0
1669695300000|2022-11-29 04:15:00|8332.6|8320.6|8331.8|8319.8|8333.4|8321.4|8331.7|8319.7|0
1669695600000|2022-11-29 04:20:00|8333.4|8321.4|8335.1|8323.1|8335.1|8323.1|8331.8|8319.8|0
1669695900000|2022-11-29 04:25:00|8334.2|8322.2|8336.7|8324.7|8336.7|8324.7|8333.4|8321.4|0
1669697100000|2022-11-29 04:45:00|8335.1|8323.1|8333.4|8321.4|8336.7|8324.7|8333.4|8321.4|0
1669697400000|2022-11-29 04:50:00|8333.5|8321.5|8333.4|8321.4|8333.5|8321.5|8333.4|8321.4|0
1669697700000|2022-11-29 04:55:00|8333.5|8321.5|8335.1|8323.1|8335.1|8323.1|8333.5|8321.5|0
1669698000000|2022-11-29 05:00:00|8336.7|8324.7|8336.7|8324.7|8338.4|8326.4|8336.7|8324.7|0
1669698300000|2022-11-29 05:05:00|8336.8|8324.8|8336.7|8324.7|8336.8|8324.8|8336.7|8324.7|0
1669698600000|2022-11-29 05:10:00|8336.8|8324.8|8336.8|8324.8|8336.8|8324.8|8336.7|8324.7|0
1669698900000|2022-11-29 05:15:00|8336.7|8324.7|8336.8|8324.8|8336.8|8324.8|8335.1|8323.1|0
1669699200000|2022-11-29 05:20:00|8335.1|8323.1|8335.1|8323.1|8336.8|8324.8|8335.1|8323.1|0
1669699500000|2022-11-29 05:25:00|8338.4|8326.4|8338.6|8326.6|8340.3|8328.3|8338.4|8326.4|0
1669699800000|2022-11-29 05:30:00|8339.4|8327.4|8338.6|8326.6|8340.2|8328.2|8338.6|8326.6|0
1669700100000|2022-11-29 05:35:00|8338.5|8326.5|8338.5|8326.5|8338.5|8326.5|8338.5|8326.5|0
1669700400000|2022-11-29 05:40:00|8336.9|8324.9|8338.6|8326.6|8338.6|8326.6|8336.9|8324.9|0
1669700700000|2022-11-29 05:45:00|8338.5|8326.5|8338.6|8326.6|8340.2|8328.2|8338.5|8326.5|0
1669701600000|2022-11-29 06:00:00|8336.9|8324.9|8336.9|8324.9|8336.9|8324.9|8336.9|8324.9|0
1669701900000|2022-11-29 06:05:00|8338.5|8326.5|8338.5|8326.5|8338.6|8326.6|8336.9|8324.9|0
1669702200000|2022-11-29 06:10:00|8338.6|8326.6|8333.6|8321.6|8338.6|8326.6|8333.6|8321.6|0
1669702500000|2022-11-29 06:15:00|8333.5|8321.5|8331.9|8319.9|8333.6|8321.6|8330.2|8318.2|0
1669702800000|2022-11-29 06:20:00|8331.8|8319.8|8330.2|8318.2|8331.9|8319.9|8330.2|8318.2|0
1669703100000|2022-11-29 06:25:00|8331.9|8319.9|8330.2|8318.2|8331.9|8319.9|8330.2|8318.2|0
1669703400000|2022-11-29 06:30:00|8332.7|8320.7|8346.7|8334.7|8348.4|8336.4|8332.7|8320.7|0
1669703700000|2022-11-29 06:35:00|8346.8|8334.8|8350.3|8338.3|8350.3|8338.3|8345.1|8333.1|0
1669704000000|2022-11-29 06:40:00|8348.6|8336.6|8348.6|8336.6|8352|8340|8347|8335|0
1669704300000|2022-11-29 06:45:00|8348.7|8336.7|8350.2|8338.2|8350.3|8338.3|8345.3|8333.3|0
1669704600000|2022-11-29 06:50:00|8352.6|8340.6|8345.1|8333.1|8353.5|8341.5|8345.1|8333.1|0
1669704900000|2022-11-29 06:55:00|8345.2|8333.2|8350.1|8338.1|8351.8|8339.8|8343.5|8331.5|0
1669705200000|2022-11-29 07:00:00|8350.2|8338.2|8355.2|8350.2|8355.7|8350.7|8332.7|8327.7|92
1669705500000|2022-11-29 07:05:00|8355.7|8350.7|8355.7|8350.7|8361.2|8356.2|8354.2|8349.2|54
1669705800000|2022-11-29 07:10:00|8356.2|8351.2|8370.7|8365.7|8370.7|8365.7|8356.2|8351.2|38
1669706100000|2022-11-29 07:15:00|8371.7|8366.7|8372.2|8367.2|8373.7|8368.7|8370.2|8365.2|26
1669706400000|2022-11-29 07:20:00|8371.7|8366.7|8360.7|8355.7|8371.7|8366.7|8360.2|8355.2|4
1669706700000|2022-11-29 07:25:00|8361.2|8356.2|8362.2|8357.2|8364.2|8359.2|8361.2|8356.2|10
1669707000000|2022-11-29 07:30:00|8360.7|8355.7|8354.7|8349.7|8361.2|8356.2|8352.2|8347.2|19
1669707300000|2022-11-29 07:35:00|8356.7|8351.7|8358.2|8353.2|8359.7|8354.7|8355.2|8350.2|17
1669707600000|2022-11-29 07:40:00|8357.7|8352.7|8358.7|8353.7|8359.7|8354.7|8355.2|8350.2|3
1669707900000|2022-11-29 07:45:00|8358.2|8353.2|8359.7|8354.7|8362.7|8357.7|8358.2|8353.2|9
1669708200000|2022-11-29 07:50:00|8360.2|8355.2|8358.7|8353.7|8362.2|8357.2|8356.7|8351.7|16
1669708500000|2022-11-29 07:55:00|8358.2|8353.2|8347.2|8342.2|8358.7|8353.7|8346.2|8341.2|38
1669708800000|2022-11-29 08:00:00|8347.7|8342.7|8342.7|8337.7|8353.7|8348.7|8339.7|8334.7|520
1669709100000|2022-11-29 08:05:00|8342.2|8337.2|8327.2|8322.2|8348.2|8343.2|8326.7|8321.7|243
1669709400000|2022-11-29 08:10:00|8327.7|8322.7|8316.2|8311.2|8330.7|8325.7|8315.2|8310.2|163
1669709700000|2022-11-29 08:15:00|8317.2|8312.2|8336.2|8331.2|8342.2|8337.2|8317.2|8312.2|199
1669710000000|2022-11-29 08:20:00|8336.7|8331.7|8341.2|8336.2|8347.7|8342.7|8335.2|8330.2|96
1669710300000|2022-11-29 08:25:00|8340.2|8335.2|8342.2|8337.2|8345.7|8340.7|8336.2|8331.2|108
1669710600000|2022-11-29 08:30:00|8342.7|8337.7|8345.2|8340.2|8347.2|8342.2|8339.2|8334.2|129
1669710900000|2022-11-29 08:35:00|8345.7|8340.7|8342.7|8337.7|8345.7|8340.7|8340.7|8335.7|143
1669711200000|2022-11-29 08:40:00|8342.2|8337.2|8337.2|8332.2|8344.2|8339.2|8334.2|8329.2|113
1669711500000|2022-11-29 08:45:00|8337.7|8332.7|8352.2|8347.2|8353.2|8348.2|8337.7|8332.7|153
1669711800000|2022-11-29 08:50:00|8351.2|8346.2|8327.7|8322.7|8351.2|8346.2|8327.2|8322.2|99
1669712100000|2022-11-29 08:55:00|8327.2|8322.2|8326.7|8321.7|8330.7|8325.7|8323.7|8318.7|84
1669712400000|2022-11-29 09:00:00|8325.7|8320.7|8327.2|8322.2|8332.7|8327.7|8323.2|8318.2|71
1669712700000|2022-11-29 09:05:00|8326.7|8321.7|8324.7|8319.7|8328.7|8323.7|8323.7|8318.7|58
1669713000000|2022-11-29 09:10:00|8324.2|8319.2|8322.2|8317.2|8326.7|8321.7|8318.2|8313.2|47
1669713300000|2022-11-29 09:15:00|8323.2|8318.2|8323.7|8318.7|8327.7|8322.7|8322.7|8317.7|34
1669713600000|2022-11-29 09:20:00|8323.2|8318.2|8322.2|8317.2|8327.2|8322.2|8321.7|8316.7|19
1669713900000|2022-11-29 09:25:00|8322.7|8317.7|8316.7|8311.7|8323.7|8318.7|8315.7|8310.7|43
1669714200000|2022-11-29 09:30:00|8317.2|8312.2|8311.7|8306.7|8320.2|8315.2|8309.2|8304.2|72
1669714500000|2022-11-29 09:35:00|8312.2|8307.2|8304.7|8299.7|8312.7|8307.7|8304.2|8299.2|83
1669714800000|2022-11-29 09:40:00|8304.2|8299.2|8293.7|8288.7|8304.2|8299.2|8289.2|8284.2|110
1669715100000|2022-11-29 09:45:00|8294.2|8289.2|8296.2|8291.2|8299.7|8294.7|8291.2|8286.2|58
1669715400000|2022-11-29 09:50:00|8295.7|8290.7|8305.2|8300.2|8306.2|8301.2|8295.7|8290.7|55
1669715700000|2022-11-29 09:55:00|8305.7|8300.7|8307.2|8302.2|8308.2|8303.2|8304.7|8299.7|39
1669716000000|2022-11-29 10:00:00|8307.7|8302.7|8310.7|8305.7|8313.2|8308.2|8306.2|8301.2|56
1669716300000|2022-11-29 10:05:00|8310.2|8305.2|8316.7|8311.7|8317.2|8312.2|8308.7|8303.7|54
1669716600000|2022-11-29 10:10:00|8317.2|8312.2|8325.2|8320.2|8328.2|8323.2|8317.2|8312.2|109
1669716900000|2022-11-29 10:15:00|8325.7|8320.7|8322.2|8317.2|8327.7|8322.7|8321.7|8316.7|134
1669717200000|2022-11-29 10:20:00|8323.2|8318.2|8320.7|8315.7|8326.7|8321.7|8319.2|8314.2|87
1669717500000|2022-11-29 10:25:00|8321.2|8316.2|8320.2|8315.2|8322.7|8317.7|8317.7|8312.7|76
1669717800000|2022-11-29 10:30:00|8319.7|8314.7|8317.2|8312.2|8322.2|8317.2|8315.2|8310.2|81
1669718100000|2022-11-29 10:35:00|8317.7|8312.7|8316.7|8311.7|8320.7|8315.7|8316.2|8311.2|20
1669718400000|2022-11-29 10:40:00|8316.2|8311.2|8321.2|8316.2|8324.2|8319.2|8316.2|8311.2|48
1669718700000|2022-11-29 10:45:00|8320.7|8315.7|8319.2|8314.2|8320.7|8315.7|8316.7|8311.7|48
1669719000000|2022-11-29 10:50:00|8320.2|8315.2|8319.2|8314.2|8322.7|8317.7|8316.2|8311.2|30
1669719300000|2022-11-29 10:55:00|8319.7|8314.7|8312.2|8307.2|8319.7|8314.7|8311.7|8306.7|28
1669719600000|2022-11-29 11:00:00|8312.7|8307.7|8308.7|8303.7|8315.2|8310.2|8308.2|8303.2|27
1669719900000|2022-11-29 11:05:00|8308.2|8303.2|8307.7|8302.7|8309.7|8304.7|8305.7|8300.7|25
1669720200000|2022-11-29 11:10:00|8308.2|8303.2|8308.7|8303.7|8309.2|8304.2|8301.2|8296.2|43
1669720500000|2022-11-29 11:15:00|8308.2|8303.2|8305.7|8300.7|8310.7|8305.7|8305.7|8300.7|28
1669720800000|2022-11-29 11:20:00|8306.2|8301.2|8311.2|8306.2|8313.2|8308.2|8306.2|8301.2|20
1669721100000|2022-11-29 11:25:00|8310.7|8305.7|8312.2|8307.2|8313.2|8308.2|8309.7|8304.7|46
1669721400000|2022-11-29 11:30:00|8311.7|8306.7|8322.7|8317.7|8323.2|8318.2|8310.2|8305.2|64
1669721700000|2022-11-29 11:35:00|8323.2|8318.2|8322.2|8317.2|8327.2|8322.2|8321.2|8316.2|54
1669722000000|2022-11-29 11:40:00|8322.7|8317.7|8322.7|8317.7|8324.7|8319.7|8320.7|8315.7|23
1669722300000|2022-11-29 11:45:00|8322.2|8317.2|8315.7|8310.7|8322.7|8317.7|8315.7|8310.7|66
1669722600000|2022-11-29 11:50:00|8315.2|8310.2|8316.7|8311.7|8320.2|8315.2|8314.7|8309.7|33
1669722900000|2022-11-29 11:55:00|8316.2|8311.2|8318.2|8313.2|8319.2|8314.2|8314.7|8309.7|25
1669723200000|2022-11-29 12:00:00|8317.2|8312.2|8316.2|8311.2|8317.2|8312.2|8313.2|8308.2|39
1669723500000|2022-11-29 12:05:00|8315.7|8310.7|8314.2|8309.2|8317.2|8312.2|8312.7|8307.7|52
1669723800000|2022-11-29 12:10:00|8314.7|8309.7|8317.2|8312.2|8321.7|8316.7|8314.7|8309.7|17
1669724100000|2022-11-29 12:15:00|8316.7|8311.7|8319.2|8314.2|8320.2|8315.2|8315.2|8310.2|20
1669724400000|2022-11-29 12:20:00|8319.7|8314.7|8324.2|8319.2|8325.2|8320.2|8319.7|8314.7|26
1669724700000|2022-11-29 12:25:00|8323.2|8318.2|8321.2|8316.2|8326.2|8321.2|8320.7|8315.7|29
1669725000000|2022-11-29 12:30:00|8322.2|8317.2|8323.2|8318.2|8323.2|8318.2|8320.7|8315.7|25
1669725300000|2022-11-29 12:35:00|8322.7|8317.7|8318.2|8313.2|8322.7|8317.7|8316.7|8311.7|31
1669725600000|2022-11-29 12:40:00|8318.1|8313.1|8314.1|8309.1|8318.1|8313.1|8314.1|8309.1|18
1669725900000|2022-11-29 12:45:00|8314.6|8309.6|8313.1|8308.1|8314.6|8309.6|8307.1|8302.1|38
1669726200000|2022-11-29 12:50:00|8312.6|8307.6|8312.1|8307.1|8315.1|8310.1|8309.1|8304.1|35
1669726500000|2022-11-29 12:55:00|8312.6|8307.6|8312.6|8307.6|8313.6|8308.6|8311.1|8306.1|30
1669726800000|2022-11-29 13:00:00|8312.1|8307.1|8308.1|8303.1|8312.6|8307.6|8307.1|8302.1|42
1669727100000|2022-11-29 13:05:00|8307.6|8302.6|8298.1|8293.1|8312.1|8307.1|8298.1|8293.1|37
1669727400000|2022-11-29 13:10:00|8298.6|8293.6|8287.1|8282.1|8300.6|8295.6|8286.1|8281.1|79
1669727700000|2022-11-29 13:15:00|8286.6|8281.6|8295.1|8290.1|8295.1|8290.1|8284.1|8279.1|60
1669728000000|2022-11-29 13:20:00|8295.6|8290.6|8305.6|8300.6|8307.1|8302.1|8295.1|8290.1|55
1669728300000|2022-11-29 13:25:00|8305.1|8300.1|8306.6|8301.6|8309.1|8304.1|8303.1|8298.1|64
1669728600000|2022-11-29 13:30:00|8306.1|8301.1|8309.6|8304.6|8310.1|8305.1|8306.1|8301.1|54
1669728900000|2022-11-29 13:35:00|8310.1|8305.1|8307.1|8302.1|8315.1|8310.1|8304.1|8299.1|65
1669729200000|2022-11-29 13:40:00|8307.6|8302.6|8308.1|8303.1|8309.1|8304.1|8302.6|8297.6|62
1669729500000|2022-11-29 13:45:00|8308.6|8303.6|8306.1|8301.1|8310.6|8305.6|8305.1|8300.1|18
1669729800000|2022-11-29 13:50:00|8306.6|8301.6|8304.1|8299.1|8307.1|8302.1|8303.1|8298.1|21
1669730100000|2022-11-29 13:55:00|8304.6|8299.6|8310.6|8305.6|8310.6|8305.6|8304.1|8299.1|17
1669730400000|2022-11-29 14:00:00|8310.1|8305.1|8311.1|8306.1|8313.6|8308.6|8308.6|8303.6|49
1669730700000|2022-11-29 14:05:00|8312.1|8307.1|8313.1|8308.1|8315.6|8310.6|8310.1|8305.1|27
1669731000000|2022-11-29 14:10:00|8312.6|8307.6|8312.6|8307.6|8315.1|8310.1|8311.1|8306.1|26
1669731300000|2022-11-29 14:15:00|8312.1|8307.1|8303.1|8298.1|8312.6|8307.6|8303.1|8298.1|54
1669731600000|2022-11-29 14:20:00|8303.6|8298.6|8308.1|8303.1|8308.1|8303.1|8303.6|8298.6|52
1669731900000|2022-11-29 14:25:00|8309.1|8304.1|8306.1|8301.1|8310.1|8305.1|8304.1|8299.1|58
1669732200000|2022-11-29 14:30:00|8306.6|8301.6|8317.1|8312.1|8319.1|8314.1|8304.1|8299.1|76
1669732500000|2022-11-29 14:35:00|8316.6|8311.6|8321.1|8316.1|8323.1|8318.1|8314.1|8309.1|69
1669732800000|2022-11-29 14:40:00|8322.1|8317.1|8314.6|8309.6|8327.6|8322.6|8311.1|8306.1|94
1669733100000|2022-11-29 14:45:00|8315.1|8310.1|8328.1|8323.1|8333.1|8328.1|8314.1|8309.1|108
1669733400000|2022-11-29 14:50:00|8327.1|8322.1|8329.1|8324.1|8330.1|8325.1|8321.6|8316.6|44
1669733700000|2022-11-29 14:55:00|8328.6|8323.6|8331.6|8326.6|8333.1|8328.1|8327.1|8322.1|31
1669734000000|2022-11-29 15:00:00|8330.6|8325.6|8328.6|8323.6|8336.6|8331.6|8325.1|8320.1|64
1669734300000|2022-11-29 15:05:00|8329.1|8324.1|8335.1|8330.1|8337.6|8332.6|8327.1|8322.1|64
1669734600000|2022-11-29 15:10:00|8335.9|8330.9|8332.9|8327.9|8338.9|8333.9|8330.4|8325.4|61
1669734900000|2022-11-29 15:15:00|8333.4|8328.4|8348.9|8343.9|8349.4|8344.4|8332.4|8327.4|85
1669735200000|2022-11-29 15:20:00|8349.9|8344.9|8351.9|8346.9|8353.9|8348.9|8347.9|8342.9|76
1669735500000|2022-11-29 15:25:00|8351.4|8346.4|8354.4|8349.4|8354.9|8349.9|8349.9|8344.9|78
1669735800000|2022-11-29 15:30:00|8354.9|8349.9|8349.9|8344.9|8355.9|8350.9|8348.9|8343.9|82
1669736100000|2022-11-29 15:35:00|8350.4|8345.4|8351.9|8346.9|8354.4|8349.4|8348.9|8343.9|37
1669736400000|2022-11-29 15:40:00|8352.4|8347.4|8348.4|8343.4|8353.9|8348.9|8347.9|8342.9|46
1669736700000|2022-11-29 15:45:00|8348.9|8343.9|8350.9|8345.9|8352.4|8347.4|8347.9|8342.9|32
1669737000000|2022-11-29 15:50:00|8350.4|8345.4|8344.9|8339.9|8350.9|8345.9|8343.9|8338.9|59
1669737300000|2022-11-29 15:55:00|8344.4|8339.4|8344.9|8339.9|8347.9|8342.9|8342.4|8337.4|40
1669737600000|2022-11-29 16:00:00|8345.4|8340.4|8340.4|8335.4|8348.9|8343.9|8337.9|8332.9|110
1669737900000|2022-11-29 16:05:00|8340.9|8335.9|8332.9|8327.9|8343.9|8338.9|8332.4|8327.4|107
1669738200000|2022-11-29 16:10:00|8331.9|8326.9|8328.9|8323.9|8334.9|8329.9|8327.9|8322.9|104
1669738500000|2022-11-29 16:15:00|8328.4|8323.4|8321.4|8316.4|8328.9|8323.9|8320.9|8315.9|140
1669738800000|2022-11-29 16:20:00|8321.9|8316.9|8326.9|8321.9|8328.9|8323.9|8319.4|8314.4|241
1669739100000|2022-11-29 16:25:00|8326.4|8321.4|8326.4|8321.4|8327.4|8322.4|8321.9|8316.9|243
1669739400000|2022-11-29 16:30:00|8327.4|8320.4|8327.4|8320.4|8334.4|8327.4|8325.4|8319.4|277
1669739700000|2022-11-29 16:35:00|8326.4|8321.4|8334.4|8327.4|8334.4|8328.4|8322.4|8315.4|96
1669740000000|2022-11-29 16:40:00|8335.4|8328.4|8341.4|8335.4|8342.4|8335.4|8330.4|8323.4|119
1669740300000|2022-11-29 16:45:00|8340.4|8334.4|8345.4|8339.4|8346.4|8340.4|8339.4|8333.4|176
1669740600000|2022-11-29 16:50:00|8344.4|8338.4|8345.4|8339.4|8346.4|8339.4|8339.4|8333.4|146
1669740900000|2022-11-29 16:55:00|8346.4|8338.4|8349.4|8342.4|8350.4|8344.4|8345.4|8338.4|117
1669741200000|2022-11-29 17:00:00|8348.4|8341.4|8341.4|8334.4|8348.4|8341.4|8341.4|8334.4|51
1669741500000|2022-11-29 17:05:00|8342.4|8335.4|8345.4|8338.4|8348.4|8341.4|8342.4|8335.4|36
1669741800000|2022-11-29 17:10:00|8344.4|8336.4|8343.4|8337.4|8345.4|8338.4|8340.4|8334.4|20
1669742100000|2022-11-29 17:15:00|8344.4|8338.4|8348.4|8342.4|8348.4|8342.4|8342.4|8336.4|19
1669742400000|2022-11-29 17:20:00|8347.4|8341.4|8342.4|8336.4|8347.4|8341.4|8342.4|8336.4|6
1669742700000|2022-11-29 17:25:00|8341.4|8335.4|8347.4|8340.4|8348.4|8341.4|8341.4|8334.4|11
1669743000000|2022-11-29 17:30:00|8348.4|8341.4|8346.4|8340.4|8349.4|8343.4|8345.4|8339.4|12
1669743300000|2022-11-29 17:35:00|8345.4|8339.4|8351.4|8345.4|8354.4|8347.4|8344.4|8338.4|22
1669743600000|2022-11-29 17:40:00|8352.4|8344.4|8355.4|8349.4|8356.4|8350.4|8351.4|8344.4|21
1669743900000|2022-11-29 17:45:00|8356.4|8350.4|8353.4|8347.4|8357.4|8350.4|8353.4|8347.4|8
1669744200000|2022-11-29 17:50:00|8354.4|8346.4|8354.4|8348.4|8355.4|8349.4|8353.4|8346.4|8
1669744500000|2022-11-29 17:55:00|8355.4|8349.4|8356.4|8349.4|8356.4|8350.4|8354.4|8348.4|16
1669744800000|2022-11-29 18:00:00|8355.4|8348.4|8353.4|8346.4|8356.4|8349.4|8352.4|8344.4|16
1669745100000|2022-11-29 18:05:00|8352.4|8345.4|8353.4|8347.4|8355.4|8348.4|8352.4|8345.4|22
1669745400000|2022-11-29 18:10:00|8355.4|8348.4|8357.4|8350.4|8357.4|8350.4|8354.4|8347.4|45
1669745700000|2022-11-29 18:15:00|8356.4|8349.4|8351.4|8345.4|8358.4|8352.4|8350.4|8343.4|16
1669746000000|2022-11-29 18:20:00|8350.4|8344.4|8351.4|8345.4|8352.4|8346.4|8347.4|8340.4|17
1669746300000|2022-11-29 18:25:00|8350.4|8344.4|8349.4|8341.4|8351.4|8344.4|8349.4|8341.4|5
1669746600000|2022-11-29 18:30:00|8350.4|8342.4|8350.4|8343.4|8351.4|8344.4|8347.4|8341.4|8
1669746900000|2022-11-29 18:35:00|8349.4|8344.4|8357.4|8350.4|8357.4|8351.4|8349.4|8343.4|9
1669747200000|2022-11-29 18:40:00|8356.4|8349.4|8358.4|8350.4|8358.4|8352.4|8355.4|8349.4|6
1669747500000|2022-11-29 18:45:00|8357.4|8351.4|8354.4|8347.4|8359.4|8353.4|8354.4|8346.4|10
1669747800000|2022-11-29 18:50:00|8353.4|8346.4|8357.4|8350.4|8357.4|8350.4|8353.4|8346.4|31
1669748100000|2022-11-29 18:55:00|8356.4|8351.4|8358.9|8346.9|8359.4|8352.9|8354.4|8346.9|35
1669748400000|2022-11-29 19:00:00|8359|8347|8362.6|8350.6|8365.9|8353.9|8358.9|8346.9|0
1669748700000|2022-11-29 19:05:00|8364.3|8352.3|8362.5|8350.5|8364.3|8352.3|8360.8|8348.8|0
1669749000000|2022-11-29 19:10:00|8360.9|8348.9|8360.8|8348.8|8362.6|8350.6|8360.8|8348.8|0
1669749300000|2022-11-29 19:15:00|8360.9|8348.9|8360.8|8348.8|8362.5|8350.5|8360.8|8348.8|0
1669749600000|2022-11-29 19:20:00|8360.7|8348.7|8355.6|8343.6|8360.8|8348.8|8355.5|8343.5|0
1669749900000|2022-11-29 19:25:00|8355.5|8343.5|8353.8|8341.8|8355.5|8343.5|8352.1|8340.1|0
1669750200000|2022-11-29 19:30:00|8352.9|8340.9|8353.7|8341.7|8355.4|8343.4|8350.3|8338.3|0
1669750500000|2022-11-29 19:35:00|8353.8|8341.8|8353.7|8341.7|8355.4|8343.4|8350.3|8338.3|0
1669750800000|2022-11-29 19:40:00|8352.1|8340.1|8350.3|8338.3|8353.8|8341.8|8348.6|8336.6|0
1669751100000|2022-11-29 19:45:00|8351.9|8339.9|8351.9|8339.9|8351.9|8339.9|8350.2|8338.2|0
1669751400000|2022-11-29 19:50:00|8353.6|8341.6|8353.5|8341.5|8355.3|8343.3|8351.9|8339.9|0
1669751700000|2022-11-29 19:55:00|8355.2|8343.2|8356.9|8344.9|8356.9|8344.9|8353.5|8341.5|0
1669752000000|2022-11-29 20:00:00|8358.6|8346.6|8353.5|8341.5|8358.6|8346.6|8353.5|8341.5|0
1669752300000|2022-11-29 20:05:00|8353.6|8341.6|8358.7|8346.7|8358.7|8346.7|8353.6|8341.6|0
1669752600000|2022-11-29 20:10:00|8357|8345|8358.7|8346.7|8358.7|8346.7|8357|8345|0
1669752900000|2022-11-29 20:15:00|8357.1|8345.1|8357|8345|8358.8|8346.8|8357|8345|0
1669753200000|2022-11-29 20:20:00|8358.6|8346.6|8355.3|8343.3|8360.4|8348.4|8353.6|8341.6|0
1669753500000|2022-11-29 20:25:00|8355.2|8343.2|8356.8|8344.8|8358.5|8346.5|8353.6|8341.6|0
1669753800000|2022-11-29 20:30:00|8358.4|8346.4|8360.2|8348.2|8361.9|8349.9|8355.9|8343.9|0
1669754100000|2022-11-29 20:35:00|8360.3|8348.3|8355.2|8343.2|8361.9|8349.9|8355.1|8343.1|0
1669754400000|2022-11-29 20:40:00|8356.9|8344.9|8355.2|8343.2|8358.7|8346.7|8355.2|8343.2|0
1669754700000|2022-11-29 20:45:00|8353.5|8341.5|8355.2|8343.2|8355.3|8343.3|8351.8|8339.8|0
1669755000000|2022-11-29 20:50:00|8355.3|8343.3|8353.5|8341.5|8357|8345|8351.8|8339.8|0
1669755300000|2022-11-29 20:55:00|8353.6|8341.6|8355.3|8343.3|8358.7|8346.7|8353.5|8341.5|0
1669755600000|2022-11-29 21:00:00|8355.6|8343.6|8356.6|8344.6|8357.1|8345.1|8354.3|8342.3|0
1669755900000|2022-11-29 21:05:00|8356.8|8344.8|8351.4|8339.4|8357.1|8345.1|8351.4|8339.4|0
1669756200000|2022-11-29 21:10:00|8351.7|8339.7|8350.6|8338.6|8353.1|8341.1|8350.6|8338.6|0
1669756500000|2022-11-29 21:15:00|8351.1|8339.1|8353.1|8341.1|8353.4|8341.4|8351.1|8339.1|0
1669756800000|2022-11-29 21:20:00|8353.3|8341.3|8352.7|8340.7|8353.4|8341.4|8352.7|8340.7|0
1669757100000|2022-11-29 21:25:00|8352.8|8340.8|8353.4|8341.4|8353.4|8341.4|8352.7|8340.7|0
1669757400000|2022-11-29 21:30:00|8353.6|8341.6|8355.3|8343.3|8355.3|8343.3|8353.6|8341.6|0
1669757700000|2022-11-29 21:35:00|8355.5|8343.5|8356.3|8344.3|8356.6|8344.6|8355.5|8343.5|0
1669758000000|2022-11-29 21:40:00|8356.6|8344.6|8357.5|8345.5|8357.8|8345.8|8356.3|8344.3|0
1669758300000|2022-11-29 21:45:00|8357.1|8345.1|8357.5|8345.5|8357.5|8345.5|8357.1|8345.1|0
1669758600000|2022-11-29 21:50:00|8357.3|8345.3|8357.1|8345.1|8357.3|8345.3|8356.6|8344.6|0
1669758900000|2022-11-29 21:55:00|8357.2|8345.2|8357|8345|8358|8346|8356.5|8344.5|0
1669759200000|2022-11-29 22:00:00|8356.8|8344.8|8356.8|8344.8|8357.7|8345.7|8356.3|8344.3|0
1669759500000|2022-11-29 22:05:00|8356.6|8344.6|8355.8|8343.8|8356.6|8344.6|8355.6|8343.6|0
1669759800000|2022-11-29 22:10:00|8356|8344|8356.3|8344.3|8357.1|8345.1|8356|8344|0
1669760100000|2022-11-29 22:15:00|8356.5|8344.5|8356.5|8344.5|8356.8|8344.8|8356.3|8344.3|0
1669760400000|2022-11-29 22:20:00|8356.8|8344.8|8356.5|8344.5|8356.8|8344.8|8356.5|8344.5|0
1669760700000|2022-11-29 22:25:00|8356.6|8344.6|8357.1|8345.1|8357.7|8345.7|8356.5|8344.5|0
1669761000000|2022-11-29 22:30:00|8357|8345|8356.5|8344.5|8357.1|8345.1|8356.5|8344.5|0
1669761300000|2022-11-29 22:35:00|8356.8|8344.8|8356.8|8344.8|8357|8345|8356.3|8344.3|0
1669761600000|2022-11-29 22:40:00|8356.6|8344.6|8356.3|8344.3|8356.8|8344.8|8356.3|8344.3|0
1669762500000|2022-11-29 22:55:00|8356.6|8344.6|8356.5|8344.5|8356.6|8344.6|8356.5|8344.5|0
1669762800000|2022-11-29 23:00:00|8356.1|8344.1|8356|8344|8357.1|8345.1|8354.4|8342.4|0
1669763100000|2022-11-29 23:05:00|8356.3|8344.3|8355.6|8343.6|8356.3|8344.3|8354.3|8342.3|0
1669763400000|2022-11-29 23:10:00|8355.8|8343.8|8353.9|8341.9|8356|8344|8353.1|8341.1|0
1669763700000|2022-11-29 23:15:00|8354.3|8342.3|8352.7|8340.7|8354.6|8342.6|8351.7|8339.7|0
1669764000000|2022-11-29 23:20:00|8352.8|8340.8|8352.4|8340.4|8353.1|8341.1|8352.4|8340.4|0
1669764300000|2022-11-29 23:25:00|8352.7|8340.7|8351.7|8339.7|8352.7|8340.7|8351.1|8339.1|0
1669764600000|2022-11-29 23:30:00|8351.9|8339.9|8350.2|8338.2|8352.1|8340.1|8350.2|8338.2|0
1669764900000|2022-11-29 23:35:00|8350.4|8338.4|8351.1|8339.1|8352.4|8340.4|8349.9|8337.9|0
1669765200000|2022-11-29 23:40:00|8351|8339|8350.6|8338.6|8351.1|8339.1|8350.2|8338.2|0
1669765500000|2022-11-29 23:45:00|8350.7|8338.7|8351.4|8339.4|8352.1|8340.1|8350.6|8338.6|0
1669765800000|2022-11-29 23:50:00|8351.1|8339.1|8349.5|8337.5|8351.7|8339.7|8349.2|8337.2|0
1669766100000|2022-11-29 23:55:00|8349.9|8337.9|8350.9|8338.9|8350.9|8338.9|8348.4|8336.4|0
1669766400000|2022-11-30 00:00:00|8351.3|8339.3|8352|8340|8353|8341|8350.1|8338.1|0
1669766700000|2022-11-30 00:05:00|8351.9|8339.9|8351.6|8339.6|8352.3|8340.3|8351.4|8339.4|0
1669767000000|2022-11-30 00:10:00|8352|8340|8352|8340|8352.6|8340.6|8351.6|8339.6|0
1669767300000|2022-11-30 00:15:00|8351.9|8339.9|8345.3|8333.3|8351.9|8339.9|8341.9|8329.9|0
1669767600000|2022-11-30 00:20:00|8343.6|8331.6|8345.3|8333.3|8347|8335|8343.6|8331.6|0
1669767900000|2022-11-30 00:25:00|8346.9|8334.9|8343.6|8331.6|8347|8335|8343.6|8331.6|0
1669768200000|2022-11-30 00:30:00|8345.3|8333.3|8350.3|8338.3|8350.3|8338.3|8345.3|8333.3|0
1669768500000|2022-11-30 00:35:00|8350.2|8338.2|8351.9|8339.9|8351.9|8339.9|8350.2|8338.2|0
1669768800000|2022-11-30 00:40:00|8352|8340|8353.6|8341.6|8353.6|8341.6|8351.9|8339.9|0
1669769100000|2022-11-30 00:45:00|8353.7|8341.7|8355.2|8343.2|8357|8345|8353.6|8341.6|0
1669769400000|2022-11-30 00:50:00|8355.3|8343.3|8356.9|8344.9|8356.9|8344.9|8355.3|8343.3|0
1669769700000|2022-11-30 00:55:00|8356.8|8344.8|8355.3|8343.3|8356.9|8344.9|8353.6|8341.6|0
1669770000000|2022-11-30 01:00:00|8356.1|8344.1|8357|8345|8359.5|8347.5|8355.3|8343.3|0
1669770300000|2022-11-30 01:05:00|8358.6|8346.6|8353.7|8341.7|8358.7|8346.7|8353.6|8341.6|0
1669770600000|2022-11-30 01:10:00|8353.6|8341.6|8355.4|8343.4|8355.4|8343.4|8352|8340|0
1669770900000|2022-11-30 01:15:00|8355.3|8343.3|8352|8340|8355.3|8343.3|8352|8340|0
1669771200000|2022-11-30 01:20:00|8351.9|8339.9|8355.3|8343.3|8355.3|8343.3|8350.3|8338.3|0
1669771500000|2022-11-30 01:25:00|8353.6|8341.6|8355.3|8343.3|8355.3|8343.3|8353.6|8341.6|0
1669771800000|2022-11-30 01:30:00|8353.6|8341.6|8357|8345|8357|8345|8352|8340|0
1669772100000|2022-11-30 01:35:00|8355.3|8343.3|8358.7|8346.7|8358.7|8346.7|8355.3|8343.3|0
1669772400000|2022-11-30 01:40:00|8359.5|8347.5|8361.2|8349.2|8362.8|8350.8|8358.7|8346.7|0
1669772700000|2022-11-30 01:45:00|8360.3|8348.3|8362|8350|8362|8350|8358.6|8346.6|0
1669773000000|2022-11-30 01:50:00|8361.9|8349.9|8361.9|8349.9|8362|8350|8361.9|8349.9|0
1669773300000|2022-11-30 01:55:00|8362|8350|8361.9|8349.9|8362|8350|8360.2|8348.2|0
1669773600000|2022-11-30 02:00:00|8360.2|8348.2|8360.2|8348.2|8360.3|8348.3|8358.6|8346.6|0
1669773900000|2022-11-30 02:05:00|8360.3|8348.3|8360.2|8348.2|8360.3|8348.3|8360.2|8348.2|0
1669774200000|2022-11-30 02:10:00|8358.6|8346.6|8360.2|8348.2|8360.2|8348.2|8358.5|8346.5|0
1669774500000|2022-11-30 02:15:00|8358.6|8346.6|8358.5|8346.5|8360.2|8348.2|8358.5|8346.5|0
1669774800000|2022-11-30 02:20:00|8358.6|8346.6|8360.2|8348.2|8360.2|8348.2|8358.5|8346.5|0
1669775400000|2022-11-30 02:30:00|8358.6|8346.6|8360.2|8348.2|8361.9|8349.9|8358.6|8346.6|0
1669775700000|2022-11-30 02:35:00|8360.3|8348.3|8358.6|8346.6|8360.3|8348.3|8358.6|8346.6|0
1669776000000|2022-11-30 02:40:00|8356.9|8344.9|8360.2|8348.2|8360.3|8348.3|8356.9|8344.9|0
1669776300000|2022-11-30 02:45:00|8360.3|8348.3|8360.2|8348.2|8360.3|8348.3|8358.6|8346.6|0
1669776600000|2022-11-30 02:50:00|8360.3|8348.3|8361.9|8349.9|8361.9|8349.9|8360.2|8348.2|0
1669776900000|2022-11-30 02:55:00|8360.3|8348.3|8361.9|8349.9|8361.9|8349.9|8360.2|8348.2|0
1669777200000|2022-11-30 03:00:00|8363.6|8351.6|8361.9|8349.9|8363.6|8351.6|8361.9|8349.9|0
1669777500000|2022-11-30 03:05:00|8361.1|8349.1|8360.3|8348.3|8361.9|8349.9|8360.2|8348.2|0
1669777800000|2022-11-30 03:10:00|8360.2|8348.2|8360.3|8348.3|8360.3|8348.3|8360.2|8348.2|0
1669778100000|2022-11-30 03:15:00|8360.2|8348.2|8358.6|8346.6|8360.2|8348.2|8356.9|8344.9|0
1669778400000|2022-11-30 03:20:00|8356.9|8344.9|8358.6|8346.6|8358.6|8346.6|8356.9|8344.9|0
1669778700000|2022-11-30 03:25:00|8359.4|8347.4|8356.9|8344.9|8360.2|8348.2|8356.9|8344.9|0
1669779000000|2022-11-30 03:30:00|8357.8|8345.8|8360.2|8348.2|8360.2|8348.2|8356.9|8344.9|0
1669779300000|2022-11-30 03:35:00|8360.3|8348.3|8360.3|8348.3|8361.1|8349.1|8360.3|8348.3|0
1669779600000|2022-11-30 03:40:00|8360.2|8348.2|8359.4|8347.4|8360.3|8348.3|8358.6|8346.6|0
1669779900000|2022-11-30 03:45:00|8360.3|8348.3|8358.6|8346.6|8360.3|8348.3|8358.6|8346.6|0
1669780200000|2022-11-30 03:50:00|8360.3|8348.3|8360.3|8348.3|8361.1|8349.1|8360.3|8348.3|0
1669780500000|2022-11-30 03:55:00|8361.9|8349.9|8360.3|8348.3|8361.9|8349.9|8360.3|8348.3|0
1669780800000|2022-11-30 04:00:00|8362|8350|8362|8350|8362|8350|8360.3|8348.3|0
1669781100000|2022-11-30 04:05:00|8363.6|8351.6|8361.9|8349.9|8363.6|8351.6|8361.9|8349.9|0
1669781400000|2022-11-30 04:10:00|8362|8350|8365.3|8353.3|8365.3|8353.3|8361.9|8349.9|0
1669781700000|2022-11-30 04:15:00|8366.9|8354.9|8367|8355|8367|8355|8365.3|8353.3|0
1669782000000|2022-11-30 04:20:00|8366.9|8354.9|8367|8355|8367|8355|8366.9|8354.9|0
1669782300000|2022-11-30 04:25:00|8366.9|8354.9|8366.9|8354.9|8367|8355|8366.9|8354.9|0
1669782600000|2022-11-30 04:30:00|8366.1|8354.1|8365.3|8353.3|8366.1|8354.1|8365.3|8353.3|0
1669782900000|2022-11-30 04:35:00|8366.9|8354.9|8365.3|8353.3|8367|8355|8365.3|8353.3|0
1669783200000|2022-11-30 04:40:00|8363.6|8351.6|8363.6|8351.6|8365.3|8353.3|8363.6|8351.6|0
1669783800000|2022-11-30 04:50:00|8362|8350|8363.6|8351.6|8363.6|8351.6|8362|8350|0
1669784400000|2022-11-30 05:00:00|8362|8350|8362|8350|8363.6|8351.6|8361.9|8349.9|0
1669784700000|2022-11-30 05:05:00|8362.8|8350.8|8363.7|8351.7|8365.3|8353.3|8362|8350|0
1669785000000|2022-11-30 05:10:00|8364.5|8352.5|8365.3|8353.3|8365.3|8353.3|8363.7|8351.7|0
1669785300000|2022-11-30 05:15:00|8367|8355|8367|8355|8367|8355|8367|8355|0
1669785600000|2022-11-30 05:20:00|8366.1|8354.1|8365.4|8353.4|8367|8355|8365.3|8353.3|0
1669785900000|2022-11-30 05:25:00|8365.3|8353.3|8365.3|8353.3|8367|8355|8365.3|8353.3|0
1669786200000|2022-11-30 05:30:00|8365.4|8353.4|8363.7|8351.7|8365.4|8353.4|8363.6|8351.6|0
1669786500000|2022-11-30 05:35:00|8363.6|8351.6|8362|8350|8363.7|8351.7|8362|8350|0
1669786800000|2022-11-30 05:40:00|8362.8|8350.8|8362|8350|8363.7|8351.7|8362|8350|0
1669787400000|2022-11-30 05:50:00|8363.7|8351.7|8363.6|8351.6|8365.3|8353.3|8363.6|8351.6|0
1669787700000|2022-11-30 05:55:00|8365.3|8353.3|8360.3|8348.3|8365.3|8353.3|8360.3|8348.3|0
1669788000000|2022-11-30 06:00:00|8362|8350|8360.3|8348.3|8362|8350|8360.2|8348.2|0
1669788300000|2022-11-30 06:05:00|8361.9|8349.9|8361.9|8349.9|8363.6|8351.6|8361.9|8349.9|0
1669788600000|2022-11-30 06:10:00|8362|8350|8366.8|8354.8|8366.8|8354.8|8361.9|8349.9|0
1669788900000|2022-11-30 06:15:00|8365.1|8353.1|8366|8354|8366.8|8354.8|8365.1|8353.1|0
1669789200000|2022-11-30 06:20:00|8366.8|8354.8|8366.8|8354.8|8368.5|8356.5|8365.2|8353.2|0
1669789500000|2022-11-30 06:25:00|8366|8354|8363.5|8351.5|8366.8|8354.8|8363.5|8351.5|0
1669789800000|2022-11-30 06:30:00|8365.1|8353.1|8365.2|8353.2|8365.2|8353.2|8365.1|8353.1|0
1669790100000|2022-11-30 06:35:00|8365.1|8353.1|8363.5|8351.5|8365.2|8353.2|8363.5|8351.5|0
1669790400000|2022-11-30 06:40:00|8362.6|8350.6|8361|8349|8363.5|8351.5|8360.2|8348.2|0
1669790700000|2022-11-30 06:45:00|8361.8|8349.8|8360.2|8348.2|8361.8|8349.8|8360.2|8348.2|0
1669791000000|2022-11-30 06:50:00|8360.1|8348.1|8361|8349|8361.8|8349.8|8360.1|8348.1|0
1669791300000|2022-11-30 06:55:00|8360.2|8348.2|8360.2|8348.2|8360.2|8348.2|8358.5|8346.5|0
1669791600000|2022-11-30 07:00:00|8358.6|8346.6|8370.4|8365.4|8374.9|8369.9|8358.6|8346.6|53
1669791900000|2022-11-30 07:05:00|8369.4|8364.4|8366.9|8361.9|8370.9|8365.9|8363.9|8358.9|16
1669792200000|2022-11-30 07:10:00|8367.4|8362.4|8365.9|8360.9|8368.4|8363.4|8360.4|8355.4|44
1669792500000|2022-11-30 07:15:00|8366.4|8361.4|8354.4|8349.4|8366.9|8361.9|8354.4|8349.4|38
1669792800000|2022-11-30 07:20:00|8354.9|8349.9|8355.4|8350.4|8355.9|8350.9|8352.4|8347.4|13
1669793100000|2022-11-30 07:25:00|8355.9|8350.9|8360.9|8355.9|8364.4|8359.4|8355.9|8350.9|23
1669793400000|2022-11-30 07:30:00|8362.4|8357.4|8362.4|8357.4|8365.4|8360.4|8359.9|8354.9|13
1669793700000|2022-11-30 07:35:00|8362.9|8357.9|8361.9|8356.9|8365.4|8360.4|8360.9|8355.9|23
1669794000000|2022-11-30 07:40:00|8360.9|8355.9|8360.4|8355.4|8362.4|8357.4|8357.4|8352.4|14
1669794300000|2022-11-30 07:45:00|8357.9|8352.9|8353.9|8348.9|8357.9|8352.9|8351.4|8346.4|19
1669794600000|2022-11-30 07:50:00|8352.9|8347.9|8361.4|8356.4|8363.4|8358.4|8352.9|8347.9|17
1669794900000|2022-11-30 07:55:00|8360.9|8355.9|8353.4|8348.4|8364.4|8359.4|8352.4|8347.4|55
1669795200000|2022-11-30 08:00:00|8355.4|8350.4|8357.4|8352.4|8368.9|8363.9|8349.9|8344.9|672
1669795500000|2022-11-30 08:05:00|8356.9|8351.9|8347.9|8342.9|8363.4|8358.4|8345.9|8340.9|235
1669795800000|2022-11-30 08:10:00|8348.4|8343.4|8339.9|8334.9|8349.4|8344.4|8334.9|8329.9|225
1669796100000|2022-11-30 08:15:00|8341.4|8336.4|8339.9|8334.9|8350.4|8345.4|8338.9|8333.9|181
1669796400000|2022-11-30 08:20:00|8339.4|8334.4|8330.9|8325.9|8343.4|8338.4|8326.9|8321.9|143
1669796700000|2022-11-30 08:25:00|8331.4|8326.4|8331.9|8326.9|8334.9|8329.9|8322.9|8317.9|148
1669797000000|2022-11-30 08:30:00|8331.4|8326.4|8329.9|8324.9|8333.9|8328.9|8318.9|8313.9|151
1669797300000|2022-11-30 08:35:00|8328.9|8323.9|8310.4|8305.4|8331.4|8326.4|8310.4|8305.4|81
1669797600000|2022-11-30 08:40:00|8309.6|8304.6|8320.6|8315.6|8321.1|8316.1|8306.1|8301.1|183
1669797900000|2022-11-30 08:45:00|8321.1|8316.1|8319.6|8314.6|8326.6|8321.6|8318.6|8313.6|104
1669798200000|2022-11-30 08:50:00|8320.1|8315.1|8319.1|8314.1|8322.6|8317.6|8316.6|8311.6|76
1669798500000|2022-11-30 08:55:00|8318.1|8313.1|8319.1|8314.1|8322.6|8317.6|8315.6|8310.6|110
1669798800000|2022-11-30 09:00:00|8319.6|8314.6|8327.6|8322.6|8330.1|8325.1|8319.6|8314.6|82
1669799100000|2022-11-30 09:05:00|8328.1|8323.1|8338.1|8333.1|8338.6|8333.6|8328.1|8323.1|39
1669799400000|2022-11-30 09:10:00|8338.6|8333.6|8348.6|8343.6|8350.1|8345.1|8336.6|8331.6|136
1669799700000|2022-11-30 09:15:00|8349.1|8344.1|8355.1|8350.1|8358.1|8353.1|8349.1|8344.1|128
1669800000000|2022-11-30 09:20:00|8356.1|8351.1|8362.1|8357.1|8363.1|8358.1|8355.1|8350.1|96
1669800300000|2022-11-30 09:25:00|8360.6|8355.6|8360.1|8355.1|8367.1|8362.1|8358.6|8353.6|74
1669800600000|2022-11-30 09:30:00|8361.1|8356.1|8354.6|8349.6|8361.1|8356.1|8352.1|8347.1|80
1669800900000|2022-11-30 09:35:00|8354.1|8349.1|8348.6|8343.6|8354.1|8349.1|8345.1|8340.1|52
1669801200000|2022-11-30 09:40:00|8348.1|8343.1|8332.1|8327.1|8348.1|8343.1|8323.6|8318.6|138
1669801500000|2022-11-30 09:45:00|8331.6|8326.6|8338.1|8333.1|8339.1|8334.1|8329.1|8324.1|65
1669801800000|2022-11-30 09:50:00|8337.6|8332.6|8340.1|8335.1|8340.6|8335.6|8333.6|8328.6|27
1669802100000|2022-11-30 09:55:00|8339.6|8334.6|8341.6|8336.6|8344.1|8339.1|8337.6|8332.6|37
1669802400000|2022-11-30 10:00:00|8342.1|8337.1|8339.6|8334.6|8348.1|8343.1|8338.1|8333.1|52
1669802700000|2022-11-30 10:05:00|8339.1|8334.1|8339.6|8334.6|8345.1|8340.1|8336.6|8331.6|38
1669803000000|2022-11-30 10:10:00|8340.1|8335.1|8345.1|8340.1|8347.6|8342.6|8340.1|8335.1|24
1669803300000|2022-11-30 10:15:00|8344.6|8339.6|8350.1|8345.1|8351.6|8346.6|8344.1|8339.1|48
1669803600000|2022-11-30 10:20:00|8350.6|8345.6|8350.6|8345.6|8354.1|8349.1|8345.1|8340.1|46
1669803900000|2022-11-30 10:25:00|8351.1|8346.1|8353.1|8348.1|8355.1|8350.1|8345.6|8340.6|28
1669804200000|2022-11-30 10:30:00|8352.6|8347.6|8353.1|8348.1|8357.6|8352.6|8351.6|8346.6|24
1669804500000|2022-11-30 10:35:00|8353.6|8348.6|8354.1|8349.1|8355.6|8350.6|8349.6|8344.6|21
1669804800000|2022-11-30 10:40:00|8354.6|8349.6|8351.6|8346.6|8357.1|8352.1|8351.1|8346.1|43
1669805100000|2022-11-30 10:45:00|8352.1|8347.1|8349.6|8344.6|8352.1|8347.1|8346.1|8341.1|28
1669805400000|2022-11-30 10:50:00|8349.1|8344.1|8333.6|8328.6|8349.1|8344.1|8333.6|8328.6|50
1669805700000|2022-11-30 10:55:00|8333.1|8328.1|8337.6|8332.6|8341.6|8336.6|8333.1|8328.1|27
1669806000000|2022-11-30 11:00:00|8338.1|8333.1|8337.1|8332.1|8344.1|8339.1|8336.1|8331.1|26
1669806300000|2022-11-30 11:05:00|8336.6|8331.6|8333.6|8328.6|8338.6|8333.6|8332.6|8327.6|35
1669806600000|2022-11-30 11:10:00|8333.1|8328.1|8338.1|8333.1|8338.6|8333.6|8331.1|8326.1|40
1669806900000|2022-11-30 11:15:00|8337.6|8332.6|8345.1|8340.1|8345.6|8340.6|8337.1|8332.1|32
1669807200000|2022-11-30 11:20:00|8345.6|8340.6|8344.6|8339.6|8349.6|8344.6|8343.6|8338.6|25
1669807500000|2022-11-30 11:25:00|8345.1|8340.1|8339.1|8334.1|8346.1|8341.1|8339.1|8334.1|20
1669807800000|2022-11-30 11:30:00|8339.6|8334.6|8338.1|8333.1|8341.6|8336.6|8336.6|8331.6|21
1669808100000|2022-11-30 11:35:00|8338.6|8333.6|8340.1|8335.1|8341.6|8336.6|8338.1|8333.1|26
1669808400000|2022-11-30 11:40:00|8340.6|8335.6|8339.1|8334.1|8341.1|8336.1|8336.1|8331.1|24
1669808700000|2022-11-30 11:45:00|8339.6|8334.6|8336.6|8331.6|8340.1|8335.1|8335.6|8330.6|40
1669809000000|2022-11-30 11:50:00|8337.1|8332.1|8335.6|8330.6|8339.1|8334.1|8335.1|8330.1|20
1669809300000|2022-11-30 11:55:00|8336.1|8331.1|8333.1|8328.1|8338.1|8333.1|8332.1|8327.1|63
1669809600000|2022-11-30 12:00:00|8332.1|8327.1|8331.1|8326.1|8332.6|8327.6|8329.6|8324.6|49
1669809900000|2022-11-30 12:05:00|8331.6|8326.6|8330.6|8325.6|8332.6|8327.6|8327.1|8322.1|34
1669810200000|2022-11-30 12:10:00|8330.1|8325.1|8337.1|8332.1|8338.1|8333.1|8330.1|8325.1|69
1669810500000|2022-11-30 12:15:00|8336.1|8331.1|8337.1|8332.1|8340.1|8335.1|8335.1|8330.1|48
1669810800000|2022-11-30 12:20:00|8336.6|8331.6|8339.1|8334.1|8339.1|8334.1|8336.1|8331.1|26
1669811100000|2022-11-30 12:25:00|8338.6|8333.6|8340.6|8335.6|8342.1|8337.1|8336.6|8331.6|31
1669811400000|2022-11-30 12:30:00|8340.1|8335.1|8339.6|8334.6|8343.6|8338.6|8339.1|8334.1|30
1669811700000|2022-11-30 12:35:00|8339.1|8334.1|8344.6|8339.6|8347.6|8342.6|8338.1|8333.1|56
1669812000000|2022-11-30 12:40:00|8344.8|8339.8|8344.3|8339.3|8346.3|8341.3|8342.8|8337.8|20
1669812300000|2022-11-30 12:45:00|8344.8|8339.8|8348.3|8343.3|8348.8|8343.8|8344.3|8339.3|25
1669812600000|2022-11-30 12:50:00|8348.8|8343.8|8349.3|8344.3|8350.3|8345.3|8346.8|8341.8|25
1669812900000|2022-11-30 12:55:00|8349.8|8344.8|8348.8|8343.8|8350.3|8345.3|8347.3|8342.3|51
1669813200000|2022-11-30 13:00:00|8349.3|8344.3|8336.8|8331.8|8349.3|8344.3|8336.8|8331.8|50
1669813500000|2022-11-30 13:05:00|8337.3|8332.3|8337.8|8332.8|8344.8|8339.8|8336.3|8331.3|43
1669813800000|2022-11-30 13:10:00|8337.3|8332.3|8335.8|8330.8|8338.3|8333.3|8334.3|8329.3|27
1669814100000|2022-11-30 13:15:00|8339.3|8334.3|8335.8|8330.8|8344.3|8339.3|8332.8|8327.8|77
1669814400000|2022-11-30 13:20:00|8336.3|8331.3|8333.3|8328.3|8338.8|8333.8|8332.8|8327.8|31
1669814700000|2022-11-30 13:25:00|8333.8|8328.8|8339.3|8334.3|8340.3|8335.3|8333.3|8328.3|24
1669815000000|2022-11-30 13:30:00|8339.8|8334.8|8329.8|8324.8|8339.8|8334.8|8324.8|8319.8|94
1669815300000|2022-11-30 13:35:00|8330.3|8325.3|8339.8|8334.8|8340.3|8335.3|8329.3|8324.3|39
1669815600000|2022-11-30 13:40:00|8339.3|8334.3|8341.8|8336.8|8344.3|8339.3|8338.3|8333.3|39
1669815900000|2022-11-30 13:45:00|8341.3|8336.3|8346.8|8341.8|8348.3|8343.3|8340.3|8335.3|44
1669816200000|2022-11-30 13:50:00|8346.3|8341.3|8351.8|8346.8|8356.3|8351.3|8346.3|8341.3|69
1669816500000|2022-11-30 13:55:00|8352.3|8347.3|8345.8|8340.8|8352.8|8347.8|8343.3|8338.3|41
1669816800000|2022-11-30 14:00:00|8346.3|8341.3|8347.3|8342.3|8348.3|8343.3|8342.8|8337.8|23
1669817100000|2022-11-30 14:05:00|8348.8|8343.8|8353.3|8348.3|8355.3|8350.3|8348.8|8343.8|41
1669817400000|2022-11-30 14:10:00|8353.8|8348.8|8352.3|8347.3|8355.8|8350.8|8352.3|8347.3|24
1669817700000|2022-11-30 14:15:00|8352.8|8347.8|8353.3|8348.3|8358.3|8353.3|8352.3|8347.3|49
1669818000000|2022-11-30 14:20:00|8353.8|8348.8|8351.3|8346.3|8355.3|8350.3|8351.3|8346.3|33
1669818300000|2022-11-30 14:25:00|8350.8|8345.8|8350.3|8345.3|8350.8|8345.8|8346.3|8341.3|47
1669818600000|2022-11-30 14:30:00|8350.8|8345.8|8348.3|8343.3|8354.3|8349.3|8346.3|8341.3|90
1669818900000|2022-11-30 14:35:00|8347.8|8342.8|8344.8|8339.8|8351.3|8346.3|8343.8|8338.8|94
1669819200000|2022-11-30 14:40:00|8345.3|8340.3|8354.8|8349.8|8354.8|8349.8|8343.8|8338.8|154
1669819500000|2022-11-30 14:45:00|8355.3|8350.3|8344.3|8339.3|8358.3|8353.3|8343.8|8338.8|106
1669819800000|2022-11-30 14:50:00|8344.8|8339.8|8345.3|8340.3|8346.3|8341.3|8341.3|8336.3|98
1669820100000|2022-11-30 14:55:00|8346.3|8341.3|8355.8|8350.8|8358.3|8353.3|8345.3|8340.3|58
1669820400000|2022-11-30 15:00:00|8355.3|8350.3|8349.8|8344.8|8355.8|8350.8|8342.8|8337.8|102
1669820700000|2022-11-30 15:05:00|8350.3|8345.3|8347.3|8342.3|8351.3|8346.3|8344.3|8339.3|89
1669821000000|2022-11-30 15:10:00|8348.5|8343.5|8352.5|8347.5|8352.5|8347.5|8345.5|8340.5|81
1669821300000|2022-11-30 15:15:00|8352|8347|8349.5|8344.5|8355.5|8350.5|8348|8343|67
1669821600000|2022-11-30 15:20:00|8348.5|8343.5|8346.5|8341.5|8352|8347|8345.5|8340.5|68
1669821900000|2022-11-30 15:25:00|8347|8342|8345.5|8340.5|8348.5|8343.5|8345.5|8340.5|105
1669822200000|2022-11-30 15:30:00|8346.5|8341.5|8349|8344|8349|8344|8345.5|8340.5|100
1669822500000|2022-11-30 15:35:00|8348.5|8343.5|8348.5|8343.5|8351.5|8346.5|8345.5|8340.5|38
1669822800000|2022-11-30 15:40:00|8349|8344|8352|8347|8352.5|8347.5|8347.5|8342.5|47
1669823100000|2022-11-30 15:45:00|8351.5|8346.5|8346.5|8341.5|8352.5|8347.5|8345.5|8340.5|37
1669823400000|2022-11-30 15:50:00|8346|8341|8341.5|8336.5|8347.5|8342.5|8341.5|8336.5|62
1669823700000|2022-11-30 15:55:00|8342.5|8337.5|8347|8342|8349.5|8344.5|8341.5|8336.5|51
1669824000000|2022-11-30 16:00:00|8347.5|8342.5|8347|8342|8349.5|8344.5|8345.5|8340.5|62
1669824300000|2022-11-30 16:05:00|8347.5|8342.5|8358.5|8353.5|8359.5|8354.5|8346|8341|63
1669824600000|2022-11-30 16:10:00|8357|8352|8356|8351|8360|8355|8355|8350|105
1669824900000|2022-11-30 16:15:00|8355.5|8350.5|8355.5|8350.5|8357.5|8352.5|8351.5|8346.5|104
1669825200000|2022-11-30 16:20:00|8356.5|8351.5|8362.5|8357.5|8366.5|8361.5|8355.5|8350.5|353
1669825500000|2022-11-30 16:25:00|8361.5|8356.5|8364.5|8359.5|8368.5|8363.5|8359|8354|835
1669825800000|2022-11-30 16:30:00|8365|8359|8369|8363|8372|8366|8359|8353|820
1669826100000|2022-11-30 16:35:00|8368|8362|8372|8366|8376|8370|8366|8360|217
1669826400000|2022-11-30 16:40:00|8373|8365|8369|8363|8373|8366|8368|8362|21
1669826700000|2022-11-30 16:45:00|8368|8362|8372|8366|8373|8366|8367|8360|63
1669827000000|2022-11-30 16:50:00|8373|8367|8375|8369|8377|8371|8371|8365|110
1669827300000|2022-11-30 16:55:00|8376|8368|8371|8364|8376|8369|8369|8363|21
1669827600000|2022-11-30 17:00:00|8372|8365|8367|8361|8372|8366|8364|8357|39
1669827900000|2022-11-30 17:05:00|8366|8360|8359|8352|8366|8360|8358|8351|39
1669828200000|2022-11-30 17:10:00|8360|8353|8358|8352|8361|8354|8356|8350|22
1669828500000|2022-11-30 17:15:00|8357|8351|8350|8344|8358|8352|8350|8343|43
1669828800000|2022-11-30 17:20:00|8349|8343|8352|8345|8354|8347|8345|8338|20
1669829100000|2022-11-30 17:25:00|8351|8344|8352|8345|8352|8346|8349|8343|29
1669829400000|2022-11-30 17:30:00|8353|8346|8351|8344|8353|8346|8349|8343|5
1669829700000|2022-11-30 17:35:00|8350|8343|8348|8341|8351|8344|8346|8340|3
1669830000000|2022-11-30 17:40:00|8347|8340|8353|8346|8354|8348|8347|8340|20
1669830300000|2022-11-30 17:45:00|8352|8345|8351|8345|8354|8348|8350|8344|14
1669830600000|2022-11-30 17:50:00|8352|8346|8353|8347|8353|8347|8350|8343|14
1669830900000|2022-11-30 17:55:00|8352|8346|8351|8345|8354|8348|8350|8344|26
1669831200000|2022-11-30 18:00:00|8350|8344|8352|8346|8355|8349|8349|8343|20
1669831500000|2022-11-30 18:05:00|8354|8347|8356|8350|8356|8350|8354|8347|8
1669831800000|2022-11-30 18:10:00|8357|8349|8357|8350|8359|8351|8354|8348|14
1669832100000|2022-11-30 18:15:00|8356|8351|8355|8348|8358|8351|8355|8348|6
1669832400000|2022-11-30 18:20:00|8354|8349|8356|8350|8357|8350|8352|8346|8
1669832700000|2022-11-30 18:25:00|8358|8351|8356|8349|8359|8353|8355|8348|10
1669833000000|2022-11-30 18:30:00|8355|8346|8378|8370|8388|8381|8348|8341|94
1669833300000|2022-11-30 18:35:00|8379|8371|8392|8384|8397|8390|8376|8368|34
1669833600000|2022-11-30 18:40:00|8393|8385|8390|8382|8399|8391|8386|8377|22
1669833900000|2022-11-30 18:45:00|8392|8383|8385|8376|8392|8383|8372|8364|20
1669834200000|2022-11-30 18:50:00|8386|8377|8390|8381|8390|8381|8383|8374|11
1669834500000|2022-11-30 18:55:00|8391|8382|8399.5|8387.5|8401.1|8391.5|8391|8382|18
1669834800000|2022-11-30 19:00:00|8399.6|8387.6|8406.7|8394.7|8408.4|8396.4|8399.6|8387.6|0
1669835100000|2022-11-30 19:05:00|8407.5|8395.5|8406.7|8394.7|8413.5|8401.5|8405|8393|0
1669835400000|2022-11-30 19:10:00|8407.5|8395.5|8411.9|8399.9|8413.6|8401.6|8406.8|8394.8|0
1669835700000|2022-11-30 19:15:00|8412|8400|8429.3|8417.3|8429.3|8417.3|8411.9|8399.9|0
1669836000000|2022-11-30 19:20:00|8431|8419|8422.2|8410.2|8431|8419|8420.3|8408.3|0
1669836300000|2022-11-30 19:25:00|8420.5|8408.5|8425.5|8413.5|8428.9|8416.9|8418.8|8406.8|0
1669836600000|2022-11-30 19:30:00|8423.8|8411.8|8421.8|8409.8|8425.5|8413.5|8416.8|8404.8|0
1669836900000|2022-11-30 19:35:00|8421|8409|8416.4|8404.4|8423.5|8411.5|8413|8401|0
1669837200000|2022-11-30 19:40:00|8416.5|8404.5|8413|8401|8421.5|8409.5|8411.3|8399.3|0
1669837500000|2022-11-30 19:45:00|8414.6|8402.6|8423.1|8411.1|8423.1|8411.1|8413|8401|0
1669837800000|2022-11-30 19:50:00|8421.4|8409.4|8421.5|8409.5|8426.6|8414.6|8418.2|8406.2|0
1669838100000|2022-11-30 19:55:00|8421.6|8409.6|8421.7|8409.7|8423.3|8411.3|8416.5|8404.5|0
1669838400000|2022-11-30 20:00:00|8422.5|8410.5|8425.5|8413.5|8425.5|8413.5|8420|8408|0
1669838700000|2022-11-30 20:05:00|8425.4|8413.4|8428.1|8416.1|8428.9|8416.9|8422.1|8410.1|0
1669839000000|2022-11-30 20:10:00|8427.2|8415.2|8429|8417|8429|8417|8427.2|8415.2|0
1669839300000|2022-11-30 20:15:00|8428.9|8416.9|8434.1|8422.1|8435.7|8423.7|8428.9|8416.9|0
1669839600000|2022-11-30 20:20:00|8432.4|8420.4|8435.7|8423.7|8437.5|8425.5|8430.7|8418.7|0
1669839900000|2022-11-30 20:25:00|8437.4|8425.4|8437.4|8425.4|8439.1|8427.1|8435.7|8423.7|0
1669840200000|2022-11-30 20:30:00|8435.8|8423.8|8445|8433|8445|8433|8434.1|8422.1|0
1669840500000|2022-11-30 20:35:00|8443.4|8431.4|8436.7|8424.7|8445.1|8433.1|8435|8423|0
1669840800000|2022-11-30 20:40:00|8436.6|8424.6|8440|8428|8440|8428|8435|8423|0
1669841100000|2022-11-30 20:45:00|8439.9|8427.9|8441.8|8429.8|8445.2|8433.2|8439.9|8427.9|0
1669841400000|2022-11-30 20:50:00|8441.9|8429.9|8447.2|8435.2|8448.7|8436.7|8440.2|8428.2|0
1669841700000|2022-11-30 20:55:00|8447.3|8435.3|8449.2|8437.2|8449.2|8437.2|8440.7|8428.7|0
1669842000000|2022-11-30 21:00:00|8448.9|8436.9|8451.3|8439.3|8456.7|8444.7|8440.5|8428.5|0
1669842300000|2022-11-30 21:05:00|8450.9|8438.9|8455.9|8443.9|8456.9|8444.9|8450.6|8438.6|0
1669842600000|2022-11-30 21:10:00|8455.8|8443.8|8455.9|8443.9|8456.2|8444.2|8451.3|8439.3|0
1669842900000|2022-11-30 21:15:00|8455.5|8443.5|8456.2|8444.2|8456.4|8444.4|8453|8441|0
1669843200000|2022-11-30 21:20:00|8455.9|8443.9|8454|8442|8455.9|8443.9|8454|8442|0
1669843500000|2022-11-30 21:25:00|8454.4|8442.4|8456.5|8444.5|8456.5|8444.5|8454.4|8442.4|0
1669843800000|2022-11-30 21:30:00|8456.4|8444.4|8462|8450|8462.8|8450.8|8456.4|8444.4|0
1669844100000|2022-11-30 21:35:00|8461.8|8449.8|8463.5|8451.5|8463.5|8451.5|8461.3|8449.3|0
1669844400000|2022-11-30 21:40:00|8463.2|8451.2|8461.7|8449.7|8463.5|8451.5|8461.5|8449.5|0
1669844700000|2022-11-30 21:45:00|8461.5|8449.5|8461.1|8449.1|8462.1|8450.1|8461.1|8449.1|0
1669845000000|2022-11-30 21:50:00|8461|8449|8462.8|8450.8|8463.5|8451.5|8460.6|8448.6|0
1669845300000|2022-11-30 21:55:00|8462.5|8450.5|8463.5|8451.5|8464|8452|8462.3|8450.3|0
1669845600000|2022-11-30 22:00:00|8463.4|8451.4|8463.2|8451.2|8464.5|8452.5|8462.9|8450.9|0
1669845900000|2022-11-30 22:05:00|8462.6|8450.6|8462.9|8450.9|8463.2|8451.2|8462.6|8450.6|0
1669846200000|2022-11-30 22:10:00|8462.6|8450.6|8462.5|8450.5|8462.6|8450.6|8462.4|8450.4|0
1669846500000|2022-11-30 22:15:00|8462.4|8450.4|8462.3|8450.3|8462.8|8450.8|8461.8|8449.8|0
1669846800000|2022-11-30 22:20:00|8462.4|8450.4|8461.3|8449.3|8462.6|8450.6|8461.3|8449.3|0
1669847100000|2022-11-30 22:25:00|8461.5|8449.5|8461|8449|8461.7|8449.7|8460.6|8448.6|0
1669847400000|2022-11-30 22:30:00|8460.6|8448.6|8460.3|8448.3|8460.6|8448.6|8460.1|8448.1|0
1669847700000|2022-11-30 22:35:00|8460|8448|8460.7|8448.7|8460.7|8448.7|8459.9|8447.9|0
1669848000000|2022-11-30 22:40:00|8460.6|8448.6|8460.7|8448.7|8460.7|8448.7|8460.6|8448.6|0
1669848300000|2022-11-30 22:45:00|8460.6|8448.6|8460.9|8448.9|8461.2|8449.2|8460.4|8448.4|0
1669848600000|2022-11-30 22:50:00|8460.7|8448.7|8460.9|8448.9|8461|8449|8460.7|8448.7|0
1669848900000|2022-11-30 22:55:00|8461.4|8449.4|8461.9|8449.9|8461.9|8449.9|8461|8449|0
1669849200000|2022-11-30 23:00:00|8463.7|8451.7|8462.9|8450.9|8467.4|8455.4|8460.7|8448.7|0
1669849500000|2022-11-30 23:05:00|8463.2|8451.2|8459|8447|8463.2|8451.2|8458.2|8446.2|0
1669849800000|2022-11-30 23:10:00|8458.7|8446.7|8459.4|8447.4|8461|8449|8458.2|8446.2|0
1669850100000|2022-11-30 23:15:00|8459.7|8447.7|8457.2|8445.2|8460|8448|8456.2|8444.2|0
1669850400000|2022-11-30 23:20:00|8457.3|8445.3|8457.5|8445.5|8458.2|8446.2|8456.8|8444.8|0
1669850700000|2022-11-30 23:25:00|8457.8|8445.8|8456.8|8444.8|8457.8|8445.8|8456.7|8444.7|0
1669851000000|2022-11-30 23:30:00|8456.5|8444.5|8455.8|8443.8|8457.5|8445.5|8454.5|8442.5|0
1669851300000|2022-11-30 23:35:00|8456|8444|8456.8|8444.8|8457.5|8445.5|8455.1|8443.1|0
1669851600000|2022-11-30 23:40:00|8457|8445|8458.2|8446.2|8458.7|8446.7|8456.8|8444.8|0
1669851900000|2022-11-30 23:45:00|8458.7|8446.7|8459|8447|8459|8447|8457.5|8445.5|0
1669852200000|2022-11-30 23:50:00|8459.7|8447.7|8461.6|8449.6|8462|8450|8459|8447|0
1669852500000|2022-11-30 23:55:00|8462|8450|8460.3|8448.3|8462|8450|8460.3|8448.3|0
1669852800000|2022-12-01 00:00:00|8460.2|8448.2|8463.4|8451.4|8463.7|8451.7|8459.6|8447.6|0
1669853100000|2022-12-01 00:05:00|8463.7|8451.7|8460|8448|8463.7|8451.7|8459.7|8447.7|0
1669853400000|2022-12-01 00:10:00|8459.8|8447.8|8457.7|8445.7|8460|8448|8455.8|8443.8|0
1669853700000|2022-12-01 00:15:00|8457.4|8445.4|8457.2|8445.2|8458.9|8446.9|8453.9|8441.9|0
1669854000000|2022-12-01 00:20:00|8457.3|8445.3|8458.9|8446.9|8458.9|8446.9|8457.2|8445.2|0
1669854300000|2022-12-01 00:25:00|8458.1|8446.1|8457.2|8445.2|8459|8447|8457.2|8445.2|0
1669854600000|2022-12-01 00:30:00|8457.3|8445.3|8454.8|8442.8|8457.3|8445.3|8453.9|8441.9|0
1669854900000|2022-12-01 00:35:00|8454|8442|8450.6|8438.6|8454|8442|8450.6|8438.6|0
1669855200000|2022-12-01 00:40:00|8449|8437|8450.6|8438.6|8450.6|8438.6|8448.9|8436.9|0
1669855500000|2022-12-01 00:45:00|8450.7|8438.7|8452.2|8440.2|8453.9|8441.9|8450.6|8438.6|0
1669855800000|2022-12-01 00:50:00|8453.9|8441.9|8453.9|8441.9|8453.9|8441.9|8450.6|8438.6|0
1669856100000|2022-12-01 00:55:00|8452.2|8440.2|8452.2|8440.2|8453.9|8441.9|8452.2|8440.2|0
1669856400000|2022-12-01 01:00:00|8453.9|8441.9|8453.9|8441.9|8453.9|8441.9|8452.2|8440.2|0
1669856700000|2022-12-01 01:05:00|8453.8|8441.8|8457.2|8445.2|8457.2|8445.2|8453.8|8441.8|0
1669857000000|2022-12-01 01:10:00|8457.1|8445.1|8458.8|8446.8|8458.8|8446.8|8457.1|8445.1|0
1669857300000|2022-12-01 01:15:00|8457.1|8445.1|8455.4|8443.4|8458.8|8446.8|8455.4|8443.4|0
1669857600000|2022-12-01 01:20:00|8456.3|8444.3|8458.7|8446.7|8458.7|8446.7|8455.4|8443.4|0
1669857900000|2022-12-01 01:25:00|8457|8445|8463.7|8451.7|8463.7|8451.7|8457|8445|0
1669858200000|2022-12-01 01:30:00|8465.3|8453.3|8461.2|8449.2|8465.3|8453.3|8460.4|8448.4|0
1669858500000|2022-12-01 01:35:00|8462|8450|8455.3|8443.3|8462|8450|8453.7|8441.7|0
1669858800000|2022-12-01 01:40:00|8456.1|8444.1|8453.7|8441.7|8457|8445|8453.7|8441.7|0
1669859100000|2022-12-01 01:45:00|8452.1|8440.1|8455.3|8443.3|8455.4|8443.4|8452|8440|0
1669859400000|2022-12-01 01:50:00|8455.4|8443.4|8453.7|8441.7|8457|8445|8453.7|8441.7|0
1669859700000|2022-12-01 01:55:00|8452.1|8440.1|8452.1|8440.1|8454.6|8442.6|8452|8440|0
1669860000000|2022-12-01 02:00:00|8452.9|8440.9|8455.3|8443.3|8455.4|8443.4|8452.9|8440.9|0
1669860300000|2022-12-01 02:05:00|8454.5|8442.5|8455.3|8443.3|8457|8445|8453.7|8441.7|0
1669860600000|2022-12-01 02:10:00|8453.7|8441.7|8453.6|8441.6|8455.3|8443.3|8452|8440|0
1669860900000|2022-12-01 02:15:00|8452|8440|8452.8|8440.8|8453.6|8441.6|8451.9|8439.9|0
1669861200000|2022-12-01 02:20:00|8452|8440|8452|8440|8453.6|8441.6|8451.9|8439.9|0
1669861500000|2022-12-01 02:25:00|8451.9|8439.9|8451.1|8439.1|8452|8440|8450.3|8438.3|0
1669861800000|2022-12-01 02:30:00|8451.2|8439.2|8452|8440|8452|8440|8450.3|8438.3|0
1669862100000|2022-12-01 02:35:00|8450.3|8438.3|8450.3|8438.3|8450.3|8438.3|8450.3|8438.3|0
1669862400000|2022-12-01 02:40:00|8451.1|8439.1|8448.6|8436.6|8451.1|8439.1|8448.6|8436.6|0
1669862700000|2022-12-01 02:45:00|8448.7|8436.7|8453.6|8441.6|8453.6|8441.6|8448.6|8436.6|0
1669863000000|2022-12-01 02:50:00|8452|8440|8450.4|8438.4|8452|8440|8450.4|8438.4|0
1669863300000|2022-12-01 02:55:00|8450.3|8438.3|8450.4|8438.4|8450.4|8438.4|8450.3|8438.3|0
1669863600000|2022-12-01 03:00:00|8450.3|8438.3|8452|8440|8453.7|8441.7|8450.3|8438.3|0
1669863900000|2022-12-01 03:05:00|8450.4|8438.4|8450.3|8438.3|8452|8440|8450.3|8438.3|0
1669864200000|2022-12-01 03:10:00|8448.7|8436.7|8450.3|8438.3|8450.3|8438.3|8448.6|8436.6|0
1669864500000|2022-12-01 03:15:00|8448.6|8436.6|8447|8435|8450.3|8438.3|8446.2|8434.2|0
1669864800000|2022-12-01 03:20:00|8447.1|8435.1|8447.1|8435.1|8450.3|8438.3|8445.4|8433.4|0
1669865100000|2022-12-01 03:25:00|8448.7|8436.7|8447.1|8435.1|8448.7|8436.7|8447.1|8435.1|0
1669865400000|2022-12-01 03:30:00|8447.9|8435.9|8450.5|8438.5|8450.5|8438.5|8447.1|8435.1|0
1669865700000|2022-12-01 03:35:00|8452.1|8440.1|8452.1|8440.1|8452.1|8440.1|8450.5|8438.5|0
1669866300000|2022-12-01 03:45:00|8450.5|8438.5|8450.6|8438.6|8450.6|8438.6|8448.8|8436.8|0
1669866600000|2022-12-01 03:50:00|8449.8|8437.8|8450.6|8438.6|8450.6|8438.6|8448.9|8436.9|0
1669866900000|2022-12-01 03:55:00|8452.2|8440.2|8455.5|8443.5|8455.5|8443.5|8450.6|8438.6|0
1669867200000|2022-12-01 04:00:00|8454.7|8442.7|8453.8|8441.8|8455.5|8443.5|8452.2|8440.2|0
1669867500000|2022-12-01 04:05:00|8452.2|8440.2|8452.3|8440.3|8452.3|8440.3|8450.6|8438.6|0
1669867800000|2022-12-01 04:10:00|8453.9|8441.9|8453.1|8441.1|8453.9|8441.9|8452.3|8440.3|0
1669868100000|2022-12-01 04:15:00|8453.9|8441.9|8452.3|8440.3|8453.9|8441.9|8452.3|8440.3|0
1669868700000|2022-12-01 04:25:00|8451.4|8439.4|8451.4|8439.4|8451.5|8439.5|8451.4|8439.4|0
1669869000000|2022-12-01 04:30:00|8451.5|8439.5|8454.8|8442.8|8454.8|8442.8|8451.5|8439.5|0
1669869300000|2022-12-01 04:35:00|8453.2|8441.2|8456.5|8444.5|8456.5|8444.5|8453.1|8441.1|0
1669869600000|2022-12-01 04:40:00|8454.8|8442.8|8454.9|8442.9|8454.9|8442.9|8454.8|8442.8|0
1669869900000|2022-12-01 04:45:00|8454.8|8442.8|8453.1|8441.1|8456.5|8444.5|8453.1|8441.1|0
1669870200000|2022-12-01 04:50:00|8453.2|8441.2|8453.1|8441.1|8453.2|8441.2|8453.1|8441.1|0
1669870800000|2022-12-01 05:00:00|8453.2|8441.2|8453.1|8441.1|8453.2|8441.2|8451.4|8439.4|0
1669871100000|2022-12-01 05:05:00|8453.2|8441.2|8454.8|8442.8|8454.9|8442.9|8453.2|8441.2|0
1669871400000|2022-12-01 05:10:00|8454|8442|8454.9|8442.9|8454.9|8442.9|8453.2|8441.2|0
1669871700000|2022-12-01 05:15:00|8456.5|8444.5|8454.8|8442.8|8458.2|8446.2|8454.8|8442.8|0
1669872000000|2022-12-01 05:20:00|8456.4|8444.4|8459.8|8447.8|8459.8|8447.8|8454.8|8442.8|0
1669872300000|2022-12-01 05:25:00|8458.1|8446.1|8458.1|8446.1|8459.8|8447.8|8456.5|8444.5|0
1669872600000|2022-12-01 05:30:00|8458.2|8446.2|8458.2|8446.2|8459.9|8447.9|8456.5|8444.5|0
1669872900000|2022-12-01 05:35:00|8457.4|8445.4|8455.5|8443.5|8458.2|8446.2|8455.5|8443.5|0
1669873200000|2022-12-01 05:40:00|8457.2|8445.2|8455.5|8443.5|8457.2|8445.2|8455.5|8443.5|0
1669873500000|2022-12-01 05:45:00|8453.9|8441.9|8453.9|8441.9|8453.9|8441.9|8453.8|8441.8|0
1669873800000|2022-12-01 05:50:00|8452.2|8440.2|8452.2|8440.2|8453.9|8441.9|8452.2|8440.2|0
1669874100000|2022-12-01 05:55:00|8453.9|8441.9|8453.9|8441.9|8453.9|8441.9|8453.8|8441.8|0
1669874400000|2022-12-01 06:00:00|8453|8441|8453.9|8441.9|8455.5|8443.5|8452.2|8440.2|0
1669874700000|2022-12-01 06:05:00|8452.2|8440.2|8452.2|8440.2|8453.9|8441.9|8451.4|8439.4|0
1669875000000|2022-12-01 06:10:00|8453.8|8441.8|8453.8|8441.8|8455.5|8443.5|8453|8441|0
1669875300000|2022-12-01 06:15:00|8453.9|8441.9|8455.5|8443.5|8455.5|8443.5|8453.8|8441.8|0
1669875600000|2022-12-01 06:20:00|8457.1|8445.1|8452.2|8440.2|8457.1|8445.1|8450.5|8438.5|0
1669875900000|2022-12-01 06:25:00|8451.4|8439.4|8448.9|8436.9|8452.2|8440.2|8448.9|8436.9|0
1669876200000|2022-12-01 06:30:00|8448|8436|8448.9|8436.9|8448.9|8436.9|8447.2|8435.2|0
1669876500000|2022-12-01 06:35:00|8450.5|8438.5|8448.9|8436.9|8450.5|8438.5|8448.9|8436.9|0
1669876800000|2022-12-01 06:40:00|8448.8|8436.8|8448.8|8436.8|8448.9|8436.9|8448.8|8436.8|0
1669877100000|2022-12-01 06:45:00|8447.2|8435.2|8448.8|8436.8|8448.9|8436.9|8447.2|8435.2|0
1669877400000|2022-12-01 06:50:00|8448|8436|8445.6|8433.6|8448.9|8436.9|8445.6|8433.6|0
1669877700000|2022-12-01 06:55:00|8443.9|8431.9|8445.6|8433.6|8445.6|8433.6|8443.9|8431.9|0
1669878000000|2022-12-01 07:00:00|8446.5|8434.5|8437|8432|8447|8442|8431.5|8426.5|92
1669878300000|2022-12-01 07:05:00|8436.5|8431.5|8432|8427|8437|8432|8431.5|8426.5|42
1669878600000|2022-12-01 07:10:00|8432.5|8427.5|8429|8424|8435.5|8430.5|8428.5|8423.5|15
1669878900000|2022-12-01 07:15:00|8429.5|8424.5|8428|8423|8432|8427|8424.5|8419.5|27
1669879200000|2022-12-01 07:20:00|8426|8421|8419.5|8414.5|8427.5|8422.5|8419.5|8414.5|40
1669879500000|2022-12-01 07:25:00|8418.5|8413.5|8419.5|8414.5|8426|8421|8417|8412|53
1669879800000|2022-12-01 07:30:00|8420|8415|8415.5|8410.5|8421|8416|8415.5|8410.5|42
1669880100000|2022-12-01 07:35:00|8416|8411|8420|8415|8421|8416|8415.5|8410.5|23
1669880400000|2022-12-01 07:40:00|8419.5|8414.5|8421.5|8416.5|8423|8418|8417.5|8412.5|14
1669880700000|2022-12-01 07:45:00|8421|8416|8423|8418|8423.5|8418.5|8417.5|8412.5|24
1669881000000|2022-12-01 07:50:00|8423.5|8418.5|8418.5|8413.5|8423.5|8418.5|8414|8409|25
1669881300000|2022-12-01 07:55:00|8418|8413|8425.5|8420.5|8426.5|8421.5|8417|8412|54
1669881600000|2022-12-01 08:00:00|8426|8421|8431|8426|8436.5|8431.5|8419.5|8414.5|646
1669881900000|2022-12-01 08:05:00|8431.5|8426.5|8408|8403|8436.5|8431.5|8407.5|8402.5|283
1669882200000|2022-12-01 08:10:00|8407.5|8402.5|8409|8404|8416.5|8411.5|8404|8399|232
1669882500000|2022-12-01 08:15:00|8410|8405|8420|8415|8420.5|8415.5|8407|8402|299
1669882800000|2022-12-01 08:20:00|8420.5|8415.5|8405|8400|8423|8418|8402|8397|307
1669883100000|2022-12-01 08:25:00|8404.5|8399.5|8393|8388|8407|8402|8392|8387|150
1669883400000|2022-12-01 08:30:00|8392.5|8387.5|8408|8403|8413|8408|8386.5|8381.5|155
1669883700000|2022-12-01 08:35:00|8407.5|8402.5|8398|8393|8407.5|8402.5|8392.5|8387.5|180
1669884000000|2022-12-01 08:40:00|8398.8|8393.8|8399.3|8394.3|8401.3|8396.3|8391.3|8386.3|328
1669884300000|2022-12-01 08:45:00|8397.3|8392.3|8382.8|8377.8|8402.8|8397.8|8382.3|8377.3|194
1669884600000|2022-12-01 08:50:00|8382.3|8377.3|8396.8|8391.8|8398.3|8393.3|8381.3|8376.3|114
1669884900000|2022-12-01 08:55:00|8397.3|8392.3|8394.3|8389.3|8399.8|8394.8|8393.8|8388.8|80
1669885200000|2022-12-01 09:00:00|8394.8|8389.8|8399.3|8394.3|8407.3|8402.3|8393.3|8388.3|79
1669885500000|2022-12-01 09:05:00|8398.8|8393.8|8395.3|8390.3|8403.8|8398.8|8387.8|8382.8|132
1669885800000|2022-12-01 09:10:00|8394.3|8389.3|8398.8|8393.8|8399.3|8394.3|8391.3|8386.3|76
1669886100000|2022-12-01 09:15:00|8398.3|8393.3|8405.8|8400.8|8405.8|8400.8|8395.8|8390.8|104
1669886400000|2022-12-01 09:20:00|8405.3|8400.3|8410.3|8405.3|8410.3|8405.3|8400.8|8395.8|79
1669886700000|2022-12-01 09:25:00|8411.3|8406.3|8409.3|8404.3|8419.3|8414.3|8407.3|8402.3|64
1669887000000|2022-12-01 09:30:00|8410.3|8405.3|8413.8|8408.8|8416.8|8411.8|8407.8|8402.8|61
1669887300000|2022-12-01 09:35:00|8413.3|8408.3|8409.3|8404.3|8416.3|8411.3|8408.8|8403.8|95
1669887600000|2022-12-01 09:40:00|8408.8|8403.8|8417.3|8412.3|8419.8|8414.8|8408.8|8403.8|78
1669887900000|2022-12-01 09:45:00|8417.8|8412.8|8412.3|8407.3|8419.3|8414.3|8411.8|8406.8|99
1669888200000|2022-12-01 09:50:00|8413.3|8408.3|8411.8|8406.8|8414.3|8409.3|8408.3|8403.3|60
1669888500000|2022-12-01 09:55:00|8411.3|8406.3|8425.3|8420.3|8426.3|8421.3|8411.3|8406.3|66
1669888800000|2022-12-01 10:00:00|8425.8|8420.8|8432.8|8427.8|8433.3|8428.3|8421.8|8416.8|57
1669889100000|2022-12-01 10:05:00|8432.3|8427.3|8429.3|8424.3|8434.8|8429.8|8428.8|8423.8|50
1669889400000|2022-12-01 10:10:00|8428.8|8423.8|8433.3|8428.3|8433.3|8428.3|8426.3|8421.3|45
1669889700000|2022-12-01 10:15:00|8432.8|8427.8|8433.3|8428.3|8434.8|8429.8|8428.3|8423.3|65
1669890000000|2022-12-01 10:20:00|8433.8|8428.8|8434.8|8429.8|8437.3|8432.3|8428.3|8423.3|84
1669890300000|2022-12-01 10:25:00|8434.3|8429.3|8434.8|8429.8|8437.3|8432.3|8431.8|8426.8|54
1669890600000|2022-12-01 10:30:00|8435.3|8430.3|8443.3|8438.3|8446.8|8441.8|8435.3|8430.3|121
1669890900000|2022-12-01 10:35:00|8444.3|8439.3|8446.3|8441.3|8449.3|8444.3|8441.3|8436.3|93
1669891200000|2022-12-01 10:40:00|8445.8|8440.8|8443.8|8438.8|8447.3|8442.3|8441.3|8436.3|35
1669891500000|2022-12-01 10:45:00|8444.8|8439.8|8448.3|8443.3|8449.3|8444.3|8439.3|8434.3|49
1669891800000|2022-12-01 10:50:00|8448.8|8443.8|8438.3|8433.3|8449.3|8444.3|8438.3|8433.3|74
1669892100000|2022-12-01 10:55:00|8439.3|8434.3|8435.8|8430.8|8439.3|8434.3|8433.3|8428.3|120
1669892400000|2022-12-01 11:00:00|8436.3|8431.3|8434.3|8429.3|8437.8|8432.8|8432.3|8427.3|42
1669892700000|2022-12-01 11:05:00|8433.8|8428.8|8440.8|8435.8|8441.3|8436.3|8432.8|8427.8|21
1669893000000|2022-12-01 11:10:00|8441.3|8436.3|8441.3|8436.3|8446.8|8441.8|8440.3|8435.3|41
1669893300000|2022-12-01 11:15:00|8440.8|8435.8|8434.3|8429.3|8441.3|8436.3|8434.3|8429.3|39
1669893600000|2022-12-01 11:20:00|8435.3|8430.3|8427.3|8422.3|8437.3|8432.3|8427.3|8422.3|83
1669893900000|2022-12-01 11:25:00|8427.8|8422.8|8435.3|8430.3|8435.3|8430.3|8426.3|8421.3|53
1669894200000|2022-12-01 11:30:00|8434.8|8429.8|8432.8|8427.8|8435.3|8430.3|8431.3|8426.3|26
1669894500000|2022-12-01 11:35:00|8433.3|8428.3|8433.8|8428.8|8434.8|8429.8|8430.3|8425.3|61
1669894800000|2022-12-01 11:40:00|8433.3|8428.3|8433.3|8428.3|8437.8|8432.8|8433.3|8428.3|41
1669895100000|2022-12-01 11:45:00|8432.8|8427.8|8432.8|8427.8|8434.3|8429.3|8430.3|8425.3|24
1669895400000|2022-12-01 11:50:00|8433.3|8428.3|8433.3|8428.3|8436.8|8431.8|8432.8|8427.8|42
1669895700000|2022-12-01 11:55:00|8432.3|8427.3|8436.3|8431.3|8437.8|8432.8|8431.3|8426.3|50
1669896000000|2022-12-01 12:00:00|8435.8|8430.8|8441.3|8436.3|8443.3|8438.3|8435.3|8430.3|37
1669896300000|2022-12-01 12:05:00|8441.8|8436.8|8443.3|8438.3|8444.3|8439.3|8440.3|8435.3|29
1669896600000|2022-12-01 12:10:00|8443.8|8438.8|8442.8|8437.8|8445.8|8440.8|8442.3|8437.3|35
1669896900000|2022-12-01 12:15:00|8442.3|8437.3|8441.3|8436.3|8444.3|8439.3|8440.3|8435.3|32
1669897200000|2022-12-01 12:20:00|8441.8|8436.8|8441.3|8436.3|8442.8|8437.8|8438.8|8433.8|50
1669897500000|2022-12-01 12:25:00|8441.8|8436.8|8441.8|8436.8|8442.3|8437.3|8441.3|8436.3|111
1669897800000|2022-12-01 12:30:00|8442.3|8437.3|8451.3|8446.3|8451.8|8446.8|8441.8|8436.8|98
1669898100000|2022-12-01 12:35:00|8452.3|8447.3|8460.8|8455.8|8461.8|8456.8|8452.3|8447.3|89
1669898400000|2022-12-01 12:40:00|8459.8|8454.8|8459.3|8454.3|8461.3|8456.3|8456.3|8451.3|91
1669898700000|2022-12-01 12:45:00|8459.8|8454.8|8459.3|8454.3|8460.8|8455.8|8455.8|8450.8|50
1669899000000|2022-12-01 12:50:00|8458.3|8453.3|8464.8|8459.8|8465.3|8460.3|8458.3|8453.3|62
1669899300000|2022-12-01 12:55:00|8465.3|8460.3|8467.3|8462.3|8467.3|8462.3|8463.3|8458.3|67
1669899600000|2022-12-01 13:00:00|8466.8|8461.8|8463.3|8458.3|8467.3|8462.3|8462.3|8457.3|101
1669899900000|2022-12-01 13:05:00|8463.8|8458.8|8467.3|8462.3|8469.8|8464.8|8462.8|8457.8|48
1669900200000|2022-12-01 13:10:00|8466.3|8461.3|8467.8|8462.8|8467.8|8462.8|8462.8|8457.8|55
1669900500000|2022-12-01 13:15:00|8468.3|8463.3|8467.3|8462.3|8470.8|8465.8|8467.3|8462.3|47
1669900800000|2022-12-01 13:20:00|8466.8|8461.8|8470.8|8465.8|8470.8|8465.8|8465.8|8460.8|73
1669901100000|2022-12-01 13:25:00|8471.3|8466.3|8461.8|8456.8|8471.3|8466.3|8459.8|8454.8|60
1669901400000|2022-12-01 13:30:00|8462.3|8457.3|8468.8|8463.8|8470.3|8465.3|8453.3|8448.3|110
1669901700000|2022-12-01 13:35:00|8468.3|8463.3|8468.3|8463.3|8469.8|8464.8|8461.8|8456.8|50
1669902000000|2022-12-01 13:40:00|8469.3|8464.3|8464.3|8459.3|8469.3|8464.3|8462.8|8457.8|58
1669902300000|2022-12-01 13:45:00|8464.8|8459.8|8452.3|8447.3|8464.8|8459.8|8452.3|8447.3|61
1669902600000|2022-12-01 13:50:00|8451.8|8446.8|8447.3|8442.3|8454.3|8449.3|8446.8|8441.8|76
1669902900000|2022-12-01 13:55:00|8446.8|8441.8|8446.3|8441.3|8450.3|8445.3|8444.3|8439.3|55
1669903200000|2022-12-01 14:00:00|8446.8|8441.8|8444.8|8439.8|8448.8|8443.8|8439.3|8434.3|83
1669903500000|2022-12-01 14:05:00|8445.3|8440.3|8450.3|8445.3|8451.3|8446.3|8444.3|8439.3|51
1669903800000|2022-12-01 14:10:00|8450.8|8445.8|8454.3|8449.3|8455.3|8450.3|8449.3|8444.3|49
1669904100000|2022-12-01 14:15:00|8454.8|8449.8|8458.3|8453.3|8459.3|8454.3|8452.3|8447.3|87
1669904400000|2022-12-01 14:20:00|8457.3|8452.3|8458.3|8453.3|8458.3|8453.3|8454.3|8449.3|79
1669904700000|2022-12-01 14:25:00|8457.8|8452.8|8453.3|8448.3|8459.3|8454.3|8453.3|8448.3|61
1669905000000|2022-12-01 14:30:00|8452.3|8447.3|8445.3|8440.3|8455.3|8450.3|8442.3|8437.3|154
1669905300000|2022-12-01 14:35:00|8446.3|8441.3|8432.3|8427.3|8447.3|8442.3|8431.3|8426.3|128
1669905600000|2022-12-01 14:40:00|8433.3|8428.3|8434.3|8429.3|8437.3|8432.3|8431.3|8426.3|124
1669905900000|2022-12-01 14:45:00|8434.8|8429.8|8447.3|8442.3|8447.3|8442.3|8433.3|8428.3|97
1669906200000|2022-12-01 14:50:00|8448.3|8443.3|8447.8|8442.8|8455.3|8450.3|8447.8|8442.8|87
1669906500000|2022-12-01 14:55:00|8448.3|8443.3|8440.8|8435.8|8449.3|8444.3|8439.3|8434.3|50
1669906800000|2022-12-01 15:00:00|8448.8|8443.8|8433.3|8428.3|8449.3|8444.3|8427.8|8422.8|233
1669907100000|2022-12-01 15:05:00|8433.8|8428.8|8424.3|8419.3|8433.8|8428.8|8423.3|8418.3|125
1669907400000|2022-12-01 15:10:00|8425.3|8420.3|8417.8|8412.8|8425.3|8420.3|8412.8|8407.8|148
1669907700000|2022-12-01 15:15:00|8418.3|8413.3|8409.3|8404.3|8419.3|8414.3|8407.3|8402.3|136
1669908000000|2022-12-01 15:20:00|8408.3|8403.3|8401.3|8396.3|8409.3|8404.3|8400.3|8395.3|183
1669908300000|2022-12-01 15:25:00|8400.8|8395.8|8400.3|8395.3|8405.8|8400.8|8399.3|8394.3|194
1669908600000|2022-12-01 15:30:00|8399.3|8394.3|8405.3|8400.3|8407.8|8402.8|8396.3|8391.3|327
1669908900000|2022-12-01 15:35:00|8404.3|8399.3|8397.3|8392.3|8406.3|8401.3|8395.8|8390.8|145
1669909200000|2022-12-01 15:40:00|8396.8|8391.8|8406.3|8401.3|8409.3|8404.3|8393.8|8388.8|168
1669909500000|2022-12-01 15:45:00|8405.3|8400.3|8416.3|8411.3|8417.3|8412.3|8404.3|8399.3|147
1669909800000|2022-12-01 15:50:00|8415.8|8410.8|8415.3|8410.3|8420.3|8415.3|8414.3|8409.3|163
1669910100000|2022-12-01 15:55:00|8414.3|8409.3|8425.3|8420.3|8425.8|8420.8|8413.3|8408.3|162
1669910400000|2022-12-01 16:00:00|8424.8|8419.8|8424.3|8419.3|8427.8|8422.8|8422.3|8417.3|275
1669910700000|2022-12-01 16:05:00|8423.3|8418.3|8420.3|8415.3|8425.3|8420.3|8416.3|8411.3|163
1669911000000|2022-12-01 16:10:00|8419.3|8414.3|8416.8|8411.8|8419.8|8414.8|8413.3|8408.3|173
1669911300000|2022-12-01 16:15:00|8417.3|8412.3|8412.3|8407.3|8417.3|8412.3|8405.3|8400.3|201
1669911600000|2022-12-01 16:20:00|8413.3|8408.3|8416.3|8411.3|8421.8|8416.8|8413.3|8408.3|297
1669911900000|2022-12-01 16:25:00|8415.3|8410.3|8410.3|8405.3|8415.8|8410.8|8406.3|8401.3|375
1669912200000|2022-12-01 16:30:00|8410.8|8404.8|8410.8|8404.8|8419.8|8413.8|8407.8|8401.8|862
1669912500000|2022-12-01 16:35:00|8411.8|8405.8|8416.8|8409.8|8419.8|8412.8|8411.8|8405.8|178
1669912800000|2022-12-01 16:40:00|8415.8|8410.8|8417.8|8410.8|8420.8|8414.8|8413.8|8406.8|83
1669913100000|2022-12-01 16:45:00|8416.8|8411.8|8415.8|8409.8|8419.8|8413.8|8415.8|8408.8|42
1669913400000|2022-12-01 16:50:00|8416.8|8410.8|8415.8|8408.8|8417.8|8411.8|8411.8|8404.8|75
1669913700000|2022-12-01 16:55:00|8416.8|8409.8|8417.8|8410.8|8419.8|8413.8|8414.8|8408.8|37
1669914000000|2022-12-01 17:00:00|8416.8|8411.8|8406.8|8400.8|8418.8|8412.8|8406.8|8400.8|47
1669914300000|2022-12-01 17:05:00|8407.8|8401.8|8406.8|8400.8|8409.8|8402.8|8404.8|8398.8|42
1669914600000|2022-12-01 17:10:00|8405.8|8399.8|8409.8|8402.8|8409.8|8402.8|8402.8|8396.8|40
1669914900000|2022-12-01 17:15:00|8408.8|8401.8|8403.8|8396.8|8409.8|8401.8|8403.8|8396.8|44
1669915200000|2022-12-01 17:20:00|8404.8|8397.8|8410.8|8404.8|8410.8|8404.8|8403.8|8396.8|21
1669915500000|2022-12-01 17:25:00|8411.8|8405.8|8415.8|8409.8|8416.8|8410.8|8411.8|8404.8|28
1669915800000|2022-12-01 17:30:00|8416.8|8410.8|8416.8|8410.8|8421.8|8415.8|8415.8|8409.8|81
1669916100000|2022-12-01 17:35:00|8415.8|8409.8|8415.8|8409.8|8416.8|8410.8|8414.8|8408.8|46
1669916400000|2022-12-01 17:40:00|8416.8|8410.8|8416.8|8410.8|8416.8|8410.8|8413.8|8407.8|33
1669916700000|2022-12-01 17:45:00|8418.8|8412.8|8415.8|8409.8|8419.8|8413.8|8415.8|8408.8|74
1669917000000|2022-12-01 17:50:00|8416.8|8408.8|8413.8|8407.8|8417.8|8411.8|8413.8|8407.8|27
1669917300000|2022-12-01 17:55:00|8414.8|8408.8|8416.8|8410.8|8416.8|8410.8|8411.8|8405.8|55
1669917600000|2022-12-01 18:00:00|8418.8|8411.8|8415.8|8409.8|8421.8|8414.8|8414.8|8408.8|72
1669917900000|2022-12-01 18:05:00|8416.8|8410.8|8420.8|8413.8|8424.8|8417.8|8416.8|8410.8|56
1669918200000|2022-12-01 18:10:00|8419.8|8412.8|8416.8|8410.8|8420.8|8414.8|8416.8|8409.8|8
1669918500000|2022-12-01 18:15:00|8418.8|8411.8|8408.8|8401.8|8418.8|8411.8|8406.8|8399.8|16
1669918800000|2022-12-01 18:20:00|8409.8|8402.8|8411.8|8404.8|8412.8|8404.8|8407.8|8400.8|2
1669919100000|2022-12-01 18:25:00|8412.8|8405.8|8407.8|8401.8|8412.8|8405.8|8407.8|8401.8|19
1669919400000|2022-12-01 18:30:00|8409.8|8402.8|8407.8|8400.8|8410.8|8404.8|8404.8|8397.8|22
1669919700000|2022-12-01 18:35:00|8406.8|8399.8|8407.8|8401.8|8410.8|8403.8|8406.8|8399.8|20
1669920000000|2022-12-01 18:40:00|8408.8|8402.8|8412.8|8405.8|8412.8|8406.8|8408.8|8401.8|21
1669920300000|2022-12-01 18:45:00|8411.8|8406.8|8412.8|8405.8|8415.8|8408.8|8409.8|8402.8|8
1669920600000|2022-12-01 18:50:00|8413.8|8406.8|8408.8|8401.8|8413.8|8406.8|8404.8|8398.8|29
1669920900000|2022-12-01 18:55:00|8407.8|8399.8|8411.3|8399.3|8412.1|8404.3|8406.8|8399.3|19
1669921200000|2022-12-01 19:00:00|8412.1|8400.1|8406.1|8394.1|8413|8401|8406.1|8394.1|0
1669921500000|2022-12-01 19:05:00|8406.9|8394.9|8409.5|8397.5|8409.6|8397.6|8406.1|8394.1|0
1669921800000|2022-12-01 19:10:00|8409.4|8397.4|8412.9|8400.9|8414.6|8402.6|8407.8|8395.8|0
1669922100000|2022-12-01 19:15:00|8412.1|8400.1|8413|8401|8414.7|8402.7|8411.2|8399.2|0
1669922400000|2022-12-01 19:20:00|8411.3|8399.3|8409.8|8397.8|8413|8401|8406.4|8394.4|0
1669922700000|2022-12-01 19:25:00|8411.5|8399.5|8409.8|8397.8|8411.5|8399.5|8408.1|8396.1|0
1669923000000|2022-12-01 19:30:00|8411.4|8399.4|8413.1|8401.1|8413.1|8401.1|8406.4|8394.4|0
1669923300000|2022-12-01 19:35:00|8413.2|8401.2|8413.1|8401.1|8413.2|8401.2|8411.4|8399.4|0
1669923600000|2022-12-01 19:40:00|8413.2|8401.2|8411.4|8399.4|8414.9|8402.9|8411.4|8399.4|0
1669923900000|2022-12-01 19:45:00|8413.1|8401.1|8416.6|8404.6|8416.6|8404.6|8413.1|8401.1|0
1669924200000|2022-12-01 19:50:00|8416.5|8404.5|8415|8403|8420|8408|8414.9|8402.9|0
1669924500000|2022-12-01 19:55:00|8414.9|8402.9|8413.3|8401.3|8416.6|8404.6|8409.9|8397.9|0
1669924800000|2022-12-01 20:00:00|8411.6|8399.6|8413.3|8401.3|8416.6|8404.6|8411.6|8399.6|0
1669925100000|2022-12-01 20:05:00|8414.1|8402.1|8415|8403|8417.6|8405.6|8413.3|8401.3|0
1669925400000|2022-12-01 20:10:00|8413.3|8401.3|8409.9|8397.9|8415|8403|8409.9|8397.9|0
1669925700000|2022-12-01 20:15:00|8410.7|8398.7|8409.9|8397.9|8413.2|8401.2|8407.2|8395.2|0
1669926000000|2022-12-01 20:20:00|8409.8|8397.8|8409.8|8397.8|8409.9|8397.9|8408|8396|0
1669926300000|2022-12-01 20:25:00|8409.7|8397.7|8409.8|8397.8|8411.5|8399.5|8409.7|8397.7|0
1669926600000|2022-12-01 20:30:00|8410.6|8398.6|8411.6|8399.6|8413.2|8401.2|8409.8|8397.8|0
1669926900000|2022-12-01 20:35:00|8412.4|8400.4|8415|8403|8415|8403|8411.6|8399.6|0
1669927200000|2022-12-01 20:40:00|8413.3|8401.3|8416.8|8404.8|8416.8|8404.8|8411.6|8399.6|0
1669927500000|2022-12-01 20:45:00|8415.1|8403.1|8410|8398|8416.8|8404.8|8408.3|8396.3|0
1669927800000|2022-12-01 20:50:00|8410.1|8398.1|8410|8398|8413.5|8401.5|8410|8398|0
1669928100000|2022-12-01 20:55:00|8409.9|8397.9|8409.8|8397.8|8411.6|8399.6|8406.5|8394.5|0
1669928400000|2022-12-01 21:00:00|8407.8|8395.8|8401.8|8389.8|8408.2|8396.2|8400.4|8388.4|0
1669928700000|2022-12-01 21:05:00|8401.4|8389.4|8405|8393|8405|8393|8401.4|8389.4|0
1669929000000|2022-12-01 21:10:00|8404.6|8392.6|8406|8394|8406.3|8394.3|8404.3|8392.3|0
1669929300000|2022-12-01 21:15:00|8405.8|8393.8|8404.6|8392.6|8406|8394|8404.6|8392.6|0
1669929600000|2022-12-01 21:20:00|8404.3|8392.3|8405.3|8393.3|8405.6|8393.6|8404.3|8392.3|0
1669929900000|2022-12-01 21:25:00|8405.5|8393.5|8403.3|8391.3|8405.6|8393.6|8403.3|8391.3|0
1669930200000|2022-12-01 21:30:00|8402.9|8390.9|8402.9|8390.9|8403.3|8391.3|8401.6|8389.6|0
1669930500000|2022-12-01 21:35:00|8403|8391|8403.6|8391.6|8403.8|8391.8|8402.9|8390.9|0
1669930800000|2022-12-01 21:40:00|8403.3|8391.3|8405|8393|8405|8393|8402.9|8390.9|0
1669931100000|2022-12-01 21:45:00|8405.3|8393.3|8405.6|8393.6|8405.6|8393.6|8404.6|8392.6|0
1669931400000|2022-12-01 21:50:00|8405.3|8393.3|8406|8394|8406.3|8394.3|8405|8393|0
1669931700000|2022-12-01 21:55:00|8405.6|8393.6|8403.6|8391.6|8406|8394|8403.1|8391.1|0
1669932000000|2022-12-01 22:00:00|8403.5|8391.5|8404.3|8392.3|8404.5|8392.5|8403.5|8391.5|0
1669932300000|2022-12-01 22:05:00|8404.5|8392.5|8404.3|8392.3|8405|8393|8404.1|8392.1|0
1669932600000|2022-12-01 22:10:00|8404.5|8392.5|8404.3|8392.3|8404.8|8392.8|8404.3|8392.3|0
1669932900000|2022-12-01 22:15:00|8404.5|8392.5|8404.1|8392.1|8404.8|8392.8|8404.1|8392.1|0
1669933200000|2022-12-01 22:20:00|8404.6|8392.6|8404.8|8392.8|8405|8393|8404.6|8392.6|0
1669933500000|2022-12-01 22:25:00|8405|8393|8404.8|8392.8|8405|8393|8404.8|8392.8|0
1669933800000|2022-12-01 22:30:00|8404.6|8392.6|8404.8|8392.8|8405.5|8393.5|8404.6|8392.6|0
1669934100000|2022-12-01 22:35:00|8405.3|8393.3|8405|8393|8405.3|8393.3|8404.6|8392.6|0
1669934400000|2022-12-01 22:40:00|8404.8|8392.8|8405|8393|8405|8393|8404.8|8392.8|0
1669934700000|2022-12-01 22:45:00|8404.8|8392.8|8405|8393|8405|8393|8404.8|8392.8|0
1669935000000|2022-12-01 22:50:00|8404.8|8392.8|8404.8|8392.8|8405|8393|8404.6|8392.6|0
1669935300000|2022-12-01 22:55:00|8404.6|8392.6|8404.6|8392.6|8404.6|8392.6|8404.3|8392.3|0
1669935600000|2022-12-01 23:00:00|8404.3|8392.3|8403.4|8391.4|8405.8|8393.8|8401.8|8389.8|0
1669935900000|2022-12-01 23:05:00|8403.6|8391.6|8404.1|8392.1|8404.1|8392.1|8403.1|8391.1|0
1669936200000|2022-12-01 23:10:00|8403.7|8391.7|8405.1|8393.1|8406.1|8394.1|8402.6|8390.6|0
1669936500000|2022-12-01 23:15:00|8404.9|8392.9|8403.9|8391.9|8405.1|8393.1|8403.1|8391.1|0
1669936800000|2022-12-01 23:20:00|8404.1|8392.1|8403.1|8391.1|8404.2|8392.2|8402.7|8390.7|0
1669937100000|2022-12-01 23:25:00|8402.7|8390.7|8403.3|8391.3|8404.3|8392.3|8402.6|8390.6|0
1669937400000|2022-12-01 23:30:00|8403.4|8391.4|8405.6|8393.6|8406.1|8394.1|8403.3|8391.3|0
1669937700000|2022-12-01 23:35:00|8405.3|8393.3|8405.8|8393.8|8406|8394|8404.6|8392.6|0
1669938000000|2022-12-01 23:40:00|8405.6|8393.6|8405.3|8393.3|8406.7|8394.7|8405.3|8393.3|0
1669938300000|2022-12-01 23:45:00|8405.6|8393.6|8405|8393|8405.6|8393.6|8404.6|8392.6|0
1669938600000|2022-12-01 23:50:00|8405.3|8393.3|8403.6|8391.6|8405.3|8393.3|8403.6|8391.6|0
1669938900000|2022-12-01 23:55:00|8403.8|8391.8|8404.3|8392.3|8404.6|8392.6|8402.8|8390.8|0
1669939200000|2022-12-02 00:00:00|8404|8392|8396.5|8384.5|8404|8392|8395.9|8383.9|0
1669939500000|2022-12-02 00:05:00|8396.6|8384.6|8395.2|8383.2|8396.9|8384.9|8394.5|8382.5|0
1669939800000|2022-12-02 00:10:00|8394.9|8382.9|8395.5|8383.5|8396.3|8384.3|8394.5|8382.5|0
1669940100000|2022-12-02 00:15:00|8394.6|8382.6|8390.2|8378.2|8394.6|8382.6|8386.7|8374.7|0
1669940400000|2022-12-02 00:20:00|8391.8|8379.8|8393.5|8381.5|8395.1|8383.1|8391.8|8379.8|0
1669940700000|2022-12-02 00:25:00|8393.4|8381.4|8391.8|8379.8|8395.1|8383.1|8391.8|8379.8|0
1669941000000|2022-12-02 00:30:00|8393.5|8381.5|8393.5|8381.5|8395.1|8383.1|8393.4|8381.4|0
1669941300000|2022-12-02 00:35:00|8395.1|8383.1|8395.1|8383.1|8396.8|8384.8|8393.5|8381.5|0
1669941600000|2022-12-02 00:40:00|8395.2|8383.2|8393.5|8381.5|8395.2|8383.2|8393.5|8381.5|0
1669941900000|2022-12-02 00:45:00|8393.4|8381.4|8393.4|8381.4|8393.5|8381.5|8391.8|8379.8|0
1669942200000|2022-12-02 00:50:00|8392.6|8380.6|8393.5|8381.5|8393.5|8381.5|8392.6|8380.6|0
1669942500000|2022-12-02 00:55:00|8393.4|8381.4|8393.4|8381.4|8393.5|8381.5|8393.4|8381.4|0
1669942800000|2022-12-02 01:00:00|8391.8|8379.8|8396.7|8384.7|8396.7|8384.7|8391.8|8379.8|0
1669943400000|2022-12-02 01:10:00|8395.1|8383.1|8393.5|8381.5|8396.7|8384.7|8393.4|8381.4|0
1669943700000|2022-12-02 01:15:00|8393.4|8381.4|8393.5|8381.5|8396.8|8384.8|8393.4|8381.4|0
1669944000000|2022-12-02 01:20:00|8391.9|8379.9|8391.8|8379.8|8393.5|8381.5|8388.5|8376.5|0
1669944300000|2022-12-02 01:25:00|8391.9|8379.9|8393.5|8381.5|8393.5|8381.5|8391.8|8379.8|0
1669944600000|2022-12-02 01:30:00|8391.9|8379.9|8390.2|8378.2|8393.5|8381.5|8390.2|8378.2|0
1669944900000|2022-12-02 01:35:00|8389.4|8377.4|8387.7|8375.7|8390.2|8378.2|8385.2|8373.2|0
1669945200000|2022-12-02 01:40:00|8386.9|8374.9|8385.2|8373.2|8388.5|8376.5|8385.2|8373.2|0
1669945500000|2022-12-02 01:45:00|8386|8374|8383.5|8371.5|8386.8|8374.8|8383.5|8371.5|0
1669945800000|2022-12-02 01:50:00|8384.4|8372.4|8386.8|8374.8|8386.9|8374.9|8383.5|8371.5|0
1669946100000|2022-12-02 01:55:00|8388.5|8376.5|8386.8|8374.8|8388.5|8376.5|8385.1|8373.1|0
1669946400000|2022-12-02 02:00:00|8387.6|8375.6|8388.5|8376.5|8388.5|8376.5|8386.8|8374.8|0
1669946700000|2022-12-02 02:05:00|8386.9|8374.9|8386.9|8374.9|8388.5|8376.5|8386.8|8374.8|0
1669947000000|2022-12-02 02:10:00|8388.5|8376.5|8385.2|8373.2|8388.5|8376.5|8385.2|8373.2|0
1669947300000|2022-12-02 02:15:00|8383.5|8371.5|8385.4|8373.4|8387.1|8375.1|8383.5|8371.5|0
1669947600000|2022-12-02 02:20:00|8383.7|8371.7|8385.4|8373.4|8387.1|8375.1|8383.7|8371.7|0
1669947900000|2022-12-02 02:25:00|8385.5|8373.5|8385.5|8373.5|8387.1|8375.1|8383.8|8371.8|0
1669948200000|2022-12-02 02:30:00|8385.4|8373.4|8388.7|8376.7|8388.7|8376.7|8385.4|8373.4|0
1669948500000|2022-12-02 02:35:00|8387.1|8375.1|8393.7|8381.7|8393.7|8381.7|8387|8375|0
1669948800000|2022-12-02 02:40:00|8393.6|8381.6|8393.7|8381.7|8395.3|8383.3|8393.6|8381.6|0
1669949100000|2022-12-02 02:45:00|8393.6|8381.6|8395.3|8383.3|8397|8385|8393.6|8381.6|0
1669949400000|2022-12-02 02:50:00|8395.4|8383.4|8395.4|8383.4|8395.4|8383.4|8393.7|8381.7|0
1669949700000|2022-12-02 02:55:00|8395.3|8383.3|8395.4|8383.4|8395.4|8383.4|8393.7|8381.7|0
1669950000000|2022-12-02 03:00:00|8393.7|8381.7|8395.4|8383.4|8395.4|8383.4|8393.7|8381.7|0
1669950600000|2022-12-02 03:10:00|8395.5|8383.5|8395.4|8383.4|8395.5|8383.5|8395.4|8383.4|0
1669950900000|2022-12-02 03:15:00|8393.8|8381.8|8393.8|8381.8|8395.4|8383.4|8392.1|8380.1|0
1669951200000|2022-12-02 03:20:00|8393.7|8381.7|8393.8|8381.8|8393.8|8381.8|8392.9|8380.9|0
1669951500000|2022-12-02 03:25:00|8393.7|8381.7|8395.4|8383.4|8395.4|8383.4|8393.7|8381.7|0
1669951800000|2022-12-02 03:30:00|8393.8|8381.8|8395.4|8383.4|8395.4|8383.4|8393.8|8381.8|0
1669952100000|2022-12-02 03:35:00|8393.8|8381.8|8390.5|8378.5|8393.8|8381.8|8390.5|8378.5|0
1669952400000|2022-12-02 03:40:00|8388.9|8376.9|8387.2|8375.2|8388.9|8376.9|8387.2|8375.2|0
1669952700000|2022-12-02 03:45:00|8387.3|8375.3|8387.3|8375.3|8387.3|8375.3|8387.3|8375.3|0
1669953000000|2022-12-02 03:50:00|8388.9|8376.9|8389|8377|8389|8377|8388.9|8376.9|0
1669953300000|2022-12-02 03:55:00|8388.9|8376.9|8387.3|8375.3|8389|8377|8387.3|8375.3|0
1669953600000|2022-12-02 04:00:00|8387.2|8375.2|8385.6|8373.6|8387.2|8375.2|8385.6|8373.6|0
1669953900000|2022-12-02 04:05:00|8383.9|8371.9|8385.6|8373.6|8385.6|8373.6|8383.9|8371.9|0
1669954200000|2022-12-02 04:10:00|8385.5|8373.5|8385.6|8373.6|8385.6|8373.6|8385.5|8373.5|0
1669954500000|2022-12-02 04:15:00|8385.5|8373.5|8385.6|8373.6|8385.6|8373.6|8385.5|8373.5|0
1669954800000|2022-12-02 04:20:00|8385.7|8373.7|8385.6|8373.6|8385.7|8373.7|8385.6|8373.6|0
1669955100000|2022-12-02 04:25:00|8385.7|8373.7|8385.7|8373.7|8385.7|8373.7|8385.6|8373.6|0
1669955400000|2022-12-02 04:30:00|8387.3|8375.3|8387.4|8375.4|8387.4|8375.4|8387.3|8375.3|0
1669955700000|2022-12-02 04:35:00|8387.3|8375.3|8387.4|8375.4|8387.4|8375.4|8387.3|8375.3|0
1669956000000|2022-12-02 04:40:00|8387.3|8375.3|8387.4|8375.4|8387.4|8375.4|8387.3|8375.3|0
1669956300000|2022-12-02 04:45:00|8387.3|8375.3|8387.4|8375.4|8387.4|8375.4|8385.7|8373.7|0
1669956600000|2022-12-02 04:50:00|8387.3|8375.3|8387.3|8375.3|8387.4|8375.4|8387.3|8375.3|0
1669956900000|2022-12-02 04:55:00|8387.4|8375.4|8387.4|8375.4|8387.4|8375.4|8387.3|8375.3|0
1669957200000|2022-12-02 05:00:00|8387.3|8375.3|8385.7|8373.7|8387.4|8375.4|8385.7|8373.7|0
1669957800000|2022-12-02 05:10:00|8387.4|8375.4|8385.8|8373.8|8387.4|8375.4|8385.7|8373.7|0
1669958100000|2022-12-02 05:15:00|8385.7|8373.7|8385.7|8373.7|8385.8|8373.8|8385.7|8373.7|0
1669958400000|2022-12-02 05:20:00|8385.8|8373.8|8382.4|8370.4|8385.8|8373.8|8380.8|8368.8|0
1669958700000|2022-12-02 05:25:00|8382.5|8370.5|8380.8|8368.8|8382.5|8370.5|8380.8|8368.8|0
1669959000000|2022-12-02 05:30:00|8382.4|8370.4|8384|8372|8385.7|8373.7|8382.4|8370.4|0
1669959300000|2022-12-02 05:35:00|8383.2|8371.2|8382.4|8370.4|8384.1|8372.1|8382.4|8370.4|0
1669959600000|2022-12-02 05:40:00|8381.6|8369.6|8382.4|8370.4|8382.4|8370.4|8381.6|8369.6|0
1669959900000|2022-12-02 05:45:00|8381.6|8369.6|8385.8|8373.8|8385.8|8373.8|8381.6|8369.6|0
1669960200000|2022-12-02 05:50:00|8384.1|8372.1|8385.8|8373.8|8385.8|8373.8|8384.1|8372.1|0
1669960500000|2022-12-02 05:55:00|8385|8373|8384.1|8372.1|8385.8|8373.8|8384.1|8372.1|0
1669960800000|2022-12-02 06:00:00|8384.2|8372.2|8387.5|8375.5|8387.5|8375.5|8384.1|8372.1|0
1669961100000|2022-12-02 06:05:00|8387.6|8375.6|8387.5|8375.5|8387.6|8375.6|8385.9|8373.9|0
1669961400000|2022-12-02 06:10:00|8388.3|8376.3|8389.2|8377.2|8389.2|8377.2|8388.3|8376.3|0
1669961700000|2022-12-02 06:15:00|8390.8|8378.8|8389.2|8377.2|8390.8|8378.8|8389.1|8377.1|0
1669962000000|2022-12-02 06:20:00|8389.1|8377.1|8389.1|8377.1|8390.8|8378.8|8389.1|8377.1|0
1669962300000|2022-12-02 06:25:00|8389.2|8377.2|8389.1|8377.1|8390|8378|8389.1|8377.1|0
1669962600000|2022-12-02 06:30:00|8389.2|8377.2|8392.4|8380.4|8392.5|8380.5|8389.1|8377.1|0
1669962900000|2022-12-02 06:35:00|8392.5|8380.5|8391.6|8379.6|8392.5|8380.5|8390.8|8378.8|0
1669963200000|2022-12-02 06:40:00|8390.8|8378.8|8387.5|8375.5|8390.8|8378.8|8387.5|8375.5|0
1669963500000|2022-12-02 06:45:00|8389.1|8377.1|8389.1|8377.1|8389.1|8377.1|8388.3|8376.3|0
1669964100000|2022-12-02 06:55:00|8387.5|8375.5|8387.5|8375.5|8387.5|8375.5|8387.5|8375.5|0
1669964400000|2022-12-02 07:00:00|8389.2|8377.2|8398.3|8393.3|8402.3|8397.3|8389.2|8377.2|75
1669964700000|2022-12-02 07:05:00|8398.8|8393.8|8396.3|8391.3|8399.3|8394.3|8390.8|8385.8|11
1669965000000|2022-12-02 07:10:00|8395.8|8390.8|8394.3|8389.3|8395.8|8390.8|8390.8|8385.8|17
1669965300000|2022-12-02 07:15:00|8392.8|8387.8|8397.3|8392.3|8397.8|8392.8|8392.3|8387.3|7
1669965600000|2022-12-02 07:20:00|8397.8|8392.8|8397.8|8392.8|8399.3|8394.3|8395.8|8390.8|17
1669965900000|2022-12-02 07:25:00|8397.3|8392.3|8397.8|8392.8|8397.8|8392.8|8395.3|8390.3|4
1669966200000|2022-12-02 07:30:00|8398.3|8393.3|8397.8|8392.8|8399.8|8394.8|8393.8|8388.8|14
1669966500000|2022-12-02 07:35:00|8398.8|8393.8|8395.8|8390.8|8398.8|8393.8|8395.3|8390.3|4
1669966800000|2022-12-02 07:40:00|8395.3|8390.3|8398.8|8393.8|8399.3|8394.3|8395.3|8390.3|6
1669967100000|2022-12-02 07:45:00|8397.3|8392.3|8393.8|8388.8|8397.3|8392.3|8393.3|8388.3|4
1669967400000|2022-12-02 07:50:00|8394.8|8389.8|8394.3|8389.3|8398.3|8393.3|8393.3|8388.3|14
1669967700000|2022-12-02 07:55:00|8395.3|8390.3|8383.8|8378.8|8400.8|8395.8|8383.3|8378.3|103
1669968000000|2022-12-02 08:00:00|8393.3|8388.3|8368.8|8363.8|8399.3|8394.3|8364.3|8359.3|495
1669968300000|2022-12-02 08:05:00|8368.3|8363.3|8375.3|8370.3|8378.3|8373.3|8360.3|8355.3|267
1669968600000|2022-12-02 08:10:00|8373.8|8368.8|8353.3|8348.3|8379.3|8374.3|8352.3|8347.3|212
1669968900000|2022-12-02 08:15:00|8353.8|8348.8|8371.3|8366.3|8371.3|8366.3|8353.8|8348.8|226
1669969200000|2022-12-02 08:20:00|8370.8|8365.8|8375.3|8370.3|8375.8|8370.8|8358.3|8353.3|197
1669969500000|2022-12-02 08:25:00|8374.8|8369.8|8375.3|8370.3|8381.8|8376.8|8366.8|8361.8|116
1669969800000|2022-12-02 08:30:00|8375.8|8370.8|8380.3|8375.3|8382.8|8377.8|8370.3|8365.3|115
1669970100000|2022-12-02 08:35:00|8380.8|8375.8|8385.3|8380.3|8388.3|8383.3|8376.8|8371.8|114
1669970400000|2022-12-02 08:40:00|8384.8|8379.8|8388.8|8383.8|8390.8|8385.8|8382.3|8377.3|103
1669970700000|2022-12-02 08:45:00|8388.3|8383.3|8390.3|8385.3|8391.8|8386.8|8383.8|8378.8|106
1669971000000|2022-12-02 08:50:00|8390.8|8385.8|8392.3|8387.3|8395.8|8390.8|8388.8|8383.8|99
1669971300000|2022-12-02 08:55:00|8392.8|8387.8|8393.8|8388.8|8395.8|8390.8|8383.8|8378.8|83
1669971600000|2022-12-02 09:00:00|8394.3|8389.3|8388.3|8383.3|8394.3|8389.3|8387.8|8382.8|43
1669971900000|2022-12-02 09:05:00|8388.8|8383.8|8390.8|8385.8|8393.3|8388.3|8387.8|8382.8|53
1669972200000|2022-12-02 09:10:00|8390.3|8385.3|8391.3|8386.3|8391.8|8386.8|8385.8|8380.8|38
1669972500000|2022-12-02 09:15:00|8390.3|8385.3|8390.8|8385.8|8393.8|8388.8|8386.3|8381.3|36
1669972800000|2022-12-02 09:20:00|8389.8|8384.8|8388.8|8383.8|8391.3|8386.3|8387.3|8382.3|42
1669973100000|2022-12-02 09:25:00|8387.8|8382.8|8384.8|8379.8|8388.8|8383.8|8383.3|8378.3|32
1669973400000|2022-12-02 09:30:00|8385.3|8380.3|8380.3|8375.3|8386.3|8381.3|8378.3|8373.3|33
1669973700000|2022-12-02 09:35:00|8379.8|8374.8|8388.3|8383.3|8390.8|8385.8|8379.3|8374.3|25
1669974000000|2022-12-02 09:40:00|8388.8|8383.8|8385.8|8380.8|8389.8|8384.8|8383.8|8378.8|34
1669974300000|2022-12-02 09:45:00|8385.3|8380.3|8391.8|8386.8|8392.8|8387.8|8384.3|8379.3|42
1669974600000|2022-12-02 09:50:00|8391.3|8386.3|8391.3|8386.3|8392.8|8387.8|8388.3|8383.3|25
1669974900000|2022-12-02 09:55:00|8390.8|8385.8|8391.8|8386.8|8393.8|8388.8|8385.8|8380.8|35
1669975200000|2022-12-02 10:00:00|8391.3|8386.3|8395.3|8390.3|8395.8|8390.8|8387.8|8382.8|23
1669975500000|2022-12-02 10:05:00|8394.8|8389.8|8396.3|8391.3|8399.3|8394.3|8394.8|8389.8|38
1669975800000|2022-12-02 10:10:00|8396.8|8391.8|8398.8|8393.8|8399.8|8394.8|8395.3|8390.3|37
1669976100000|2022-12-02 10:15:00|8399.3|8394.3|8394.3|8389.3|8399.3|8394.3|8392.8|8387.8|32
1669976400000|2022-12-02 10:20:00|8393.8|8388.8|8388.8|8383.8|8395.8|8390.8|8388.8|8383.8|29
1669976700000|2022-12-02 10:25:00|8388.3|8383.3|8389.8|8384.8|8390.8|8385.8|8385.8|8380.8|40
1669977000000|2022-12-02 10:30:00|8390.3|8385.3|8389.8|8384.8|8391.8|8386.8|8386.8|8381.8|20
1669977300000|2022-12-02 10:35:00|8390.3|8385.3|8386.8|8381.8|8393.3|8388.3|8386.3|8381.3|18
1669977600000|2022-12-02 10:40:00|8386.3|8381.3|8390.8|8385.8|8392.8|8387.8|8385.3|8380.3|27
1669977900000|2022-12-02 10:45:00|8390.3|8385.3|8393.8|8388.8|8393.8|8388.8|8385.8|8380.8|19
1669978200000|2022-12-02 10:50:00|8394.3|8389.3|8406.8|8401.8|8406.8|8401.8|8393.8|8388.8|102
1669978500000|2022-12-02 10:55:00|8405.8|8400.8|8402.8|8397.8|8408.8|8403.8|8402.3|8397.3|126
1669978800000|2022-12-02 11:00:00|8403.3|8398.3|8398.3|8393.3|8404.3|8399.3|8394.3|8389.3|117
1669979100000|2022-12-02 11:05:00|8397.8|8392.8|8401.3|8396.3|8402.8|8397.8|8395.8|8390.8|37
1669979400000|2022-12-02 11:10:00|8400.8|8395.8|8398.8|8393.8|8401.8|8396.8|8396.8|8391.8|18
1669979700000|2022-12-02 11:15:00|8399.8|8394.8|8402.8|8397.8|8402.8|8397.8|8397.3|8392.3|31
1669980000000|2022-12-02 11:20:00|8401.3|8396.3|8403.3|8398.3|8404.8|8399.8|8401.3|8396.3|34
1669980300000|2022-12-02 11:25:00|8403.8|8398.8|8403.8|8398.8|8405.8|8400.8|8402.3|8397.3|26
1669980600000|2022-12-02 11:30:00|8404.3|8399.3|8406.8|8401.8|8408.8|8403.8|8402.8|8397.8|25
1669980900000|2022-12-02 11:35:00|8407.8|8402.8|8407.8|8402.8|8409.8|8404.8|8406.8|8401.8|31
1669981200000|2022-12-02 11:40:00|8407.3|8402.3|8406.8|8401.8|8409.8|8404.8|8405.3|8400.3|25
1669981500000|2022-12-02 11:45:00|8406.3|8401.3|8406.8|8401.8|8409.8|8404.8|8406.3|8401.3|32
1669981800000|2022-12-02 11:50:00|8405.8|8400.8|8411.3|8406.3|8411.3|8406.3|8405.3|8400.3|46
1669982100000|2022-12-02 11:55:00|8410.8|8405.8|8413.8|8408.8|8415.8|8410.8|8410.3|8405.3|54
1669982400000|2022-12-02 12:00:00|8414.3|8409.3|8411.8|8406.8|8414.8|8409.8|8407.8|8402.8|86
1669982700000|2022-12-02 12:05:00|8411.3|8406.3|8404.8|8399.8|8411.3|8406.3|8403.8|8398.8|34
1669983000000|2022-12-02 12:10:00|8403.8|8398.8|8405.8|8400.8|8407.8|8402.8|8403.8|8398.8|40
1669983300000|2022-12-02 12:15:00|8404.8|8399.8|8411.3|8406.3|8411.8|8406.8|8404.3|8399.3|41
1669983600000|2022-12-02 12:20:00|8411.8|8406.8|8409.8|8404.8|8411.8|8406.8|8407.8|8402.8|71
1669983900000|2022-12-02 12:25:00|8410.3|8405.3|8409.8|8404.8|8414.8|8409.8|8409.3|8404.3|30
1669984200000|2022-12-02 12:30:00|8410.3|8405.3|8414.3|8409.3|8414.3|8409.3|8409.8|8404.8|15
1669984500000|2022-12-02 12:35:00|8413.8|8408.8|8411.3|8406.3|8414.3|8409.3|8409.8|8404.8|19
1669984800000|2022-12-02 12:40:00|8412|8407|8413.5|8408.5|8413.5|8408.5|8411.5|8406.5|8
1669985100000|2022-12-02 12:45:00|8414.5|8409.5|8408.5|8403.5|8415.5|8410.5|8408.5|8403.5|20
1669985400000|2022-12-02 12:50:00|8408|8403|8405.5|8400.5|8408|8403|8403|8398|72
1669985700000|2022-12-02 12:55:00|8405|8400|8409.5|8404.5|8409.5|8404.5|8402.5|8397.5|34
1669986000000|2022-12-02 13:00:00|8409|8404|8414|8409|8414|8409|8406.5|8401.5|24
1669986300000|2022-12-02 13:05:00|8414.5|8409.5|8416.5|8411.5|8417|8412|8413|8408|31
1669986600000|2022-12-02 13:10:00|8415.5|8410.5|8413|8408|8415.5|8410.5|8412|8407|32
1669986900000|2022-12-02 13:15:00|8412.5|8407.5|8411.5|8406.5|8413|8408|8407.5|8402.5|36
1669987200000|2022-12-02 13:20:00|8411|8406|8409|8404|8414.5|8409.5|8407.5|8402.5|26
1669987500000|2022-12-02 13:25:00|8409.5|8404.5|8406.5|8401.5|8411|8406|8406.5|8401.5|29
1669987800000|2022-12-02 13:30:00|8391.5|8386.5|8369|8364|8391.5|8386.5|8339|8334|914
1669988100000|2022-12-02 13:35:00|8370|8365|8367|8362|8373|8368|8359|8354|217
1669988400000|2022-12-02 13:40:00|8367.5|8362.5|8376|8371|8377|8372|8361|8356|191
1669988700000|2022-12-02 13:45:00|8375.5|8370.5|8368.5|8363.5|8378|8373|8359.5|8354.5|116
1669989000000|2022-12-02 13:50:00|8369|8364|8391|8386|8394.5|8389.5|8369|8364|96
1669989300000|2022-12-02 13:55:00|8390.5|8385.5|8388|8383|8393.5|8388.5|8382|8377|49
1669989600000|2022-12-02 14:00:00|8387.5|8382.5|8373.5|8368.5|8389|8384|8373|8368|62
1669989900000|2022-12-02 14:05:00|8374|8369|8368.5|8363.5|8374.5|8369.5|8366.5|8361.5|51
1669990200000|2022-12-02 14:10:00|8369.5|8364.5|8367.5|8362.5|8371.5|8366.5|8363.5|8358.5|96
1669990500000|2022-12-02 14:15:00|8368|8363|8377.5|8372.5|8377.5|8372.5|8366|8361|86
1669990800000|2022-12-02 14:20:00|8377|8372|8381.5|8376.5|8385.5|8380.5|8377|8372|62
1669991100000|2022-12-02 14:25:00|8381|8376|8370.5|8365.5|8382|8377|8370.5|8365.5|69
1669991400000|2022-12-02 14:30:00|8371.5|8366.5|8376|8371|8381|8376|8371.5|8366.5|154
1669991700000|2022-12-02 14:35:00|8375.5|8370.5|8371.5|8366.5|8379|8374|8369|8364|58
1669992000000|2022-12-02 14:40:00|8371|8366|8368|8363|8373|8368|8361.5|8356.5|82
1669992300000|2022-12-02 14:45:00|8367.5|8362.5|8363.5|8358.5|8369.5|8364.5|8361.5|8356.5|81
1669992600000|2022-12-02 14:50:00|8364|8359|8375.5|8370.5|8375.5|8370.5|8362.5|8357.5|96
1669992900000|2022-12-02 14:55:00|8375|8370|8385.5|8380.5|8387.5|8382.5|8375|8370|124
1669993200000|2022-12-02 15:00:00|8387|8382|8383.5|8378.5|8390|8385|8383|8378|125
1669993500000|2022-12-02 15:05:00|8384|8379|8391.5|8386.5|8392|8387|8379.5|8374.5|73
1669993800000|2022-12-02 15:10:00|8392.7|8387.7|8395.2|8390.2|8397.2|8392.2|8389.2|8384.2|81
1669994100000|2022-12-02 15:15:00|8394.7|8389.7|8389.7|8384.7|8396.2|8391.2|8387.7|8382.7|68
1669994400000|2022-12-02 15:20:00|8388.7|8383.7|8389.2|8384.2|8393.2|8388.2|8383.7|8378.7|44
1669994700000|2022-12-02 15:25:00|8389.7|8384.7|8389.7|8384.7|8390.7|8385.7|8384.2|8379.2|53
1669995000000|2022-12-02 15:30:00|8390.2|8385.2|8397.2|8392.2|8398.2|8393.2|8386.7|8381.7|66
1669995300000|2022-12-02 15:35:00|8396.7|8391.7|8394.7|8389.7|8396.7|8391.7|8389.2|8384.2|65
1669995600000|2022-12-02 15:40:00|8395.7|8390.7|8393.7|8388.7|8396.7|8391.7|8392.7|8387.7|44
1669995900000|2022-12-02 15:45:00|8392.7|8387.7|8392.7|8387.7|8393.2|8388.2|8388.2|8383.2|44
1669996200000|2022-12-02 15:50:00|8392.2|8387.2|8390.7|8385.7|8395.7|8390.7|8389.2|8384.2|44
1669996500000|2022-12-02 15:55:00|8390.2|8385.2|8381.7|8376.7|8391.2|8386.2|8381.7|8376.7|48
1669996800000|2022-12-02 16:00:00|8382.2|8377.2|8379.7|8374.7|8383.2|8378.2|8375.7|8370.7|51
1669997100000|2022-12-02 16:05:00|8379.2|8374.2|8377.2|8372.2|8380.2|8375.2|8374.2|8369.2|85
1669997400000|2022-12-02 16:10:00|8376.7|8371.7|8377.7|8372.7|8380.7|8375.7|8376.7|8371.7|58
1669997700000|2022-12-02 16:15:00|8378.2|8373.2|8378.2|8373.2|8379.2|8374.2|8375.2|8370.2|46
1669998000000|2022-12-02 16:20:00|8377.7|8372.7|8381.7|8376.7|8384.2|8379.2|8377.2|8372.2|90
1669998300000|2022-12-02 16:25:00|8382.7|8377.7|8388.2|8383.2|8390.7|8385.7|8381.2|8376.2|279
1669998600000|2022-12-02 16:30:00|8389.2|8382.2|8387.2|8380.2|8391.2|8385.2|8383.2|8377.2|370
1669998900000|2022-12-02 16:35:00|8388.2|8381.2|8388.2|8382.2|8388.2|8382.2|8382.2|8376.2|110
1669999200000|2022-12-02 16:40:00|8387.2|8381.2|8397.2|8391.2|8397.2|8391.2|8387.2|8381.2|1057
1669999500000|2022-12-02 16:45:00|8398.2|8390.2|8397.2|8391.2|8402.2|8396.2|8397.2|8390.2|137
1669999800000|2022-12-02 16:50:00|8398.2|8390.2|8397.2|8390.2|8398.2|8391.2|8393.2|8387.2|310
1670000100000|2022-12-02 16:55:00|8398.2|8391.2|8396.2|8389.2|8400.2|8393.2|8396.2|8389.2|13
1670000400000|2022-12-02 17:00:00|8395.2|8390.2|8392.2|8386.2|8396.2|8390.2|8392.2|8386.2|19
1670000700000|2022-12-02 17:05:00|8393.2|8387.2|8396.2|8389.2|8398.2|8391.2|8392.2|8387.2|8
1670001000000|2022-12-02 17:10:00|8395.2|8390.2|8395.2|8389.2|8396.2|8390.2|8393.2|8386.2|4
1670001300000|2022-12-02 17:15:00|8394.2|8387.2|8392.2|8385.2|8395.2|8388.2|8390.2|8384.2|7
1670001600000|2022-12-02 17:20:00|8391.2|8384.2|8390.2|8384.2|8393.2|8386.2|8390.2|8384.2|0
1670001900000|2022-12-02 17:25:00|8391.2|8383.2|8389.2|8382.2|8391.2|8384.2|8388.2|8382.2|4
1670002200000|2022-12-02 17:30:00|8388.2|8383.2|8390.2|8383.2|8390.2|8384.2|8388.2|8382.2|5
1670002500000|2022-12-02 17:35:00|8389.2|8382.2|8387.2|8380.2|8390.2|8383.2|8386.2|8379.2|16
1670002800000|2022-12-02 17:40:00|8388.2|8381.2|8387.2|8380.2|8388.2|8382.2|8386.2|8380.2|10
1670003100000|2022-12-02 17:45:00|8388.2|8381.2|8389.2|8383.2|8389.2|8383.2|8387.2|8381.2|2
1670003400000|2022-12-02 17:50:00|8388.2|8382.2|8390.2|8383.2|8391.2|8385.2|8388.2|8382.2|19
1670003700000|2022-12-02 17:55:00|8389.2|8382.2|8390.2|8384.2|8391.2|8385.2|8388.2|8381.2|14
1670004000000|2022-12-02 18:00:00|8389.2|8383.2|8389.2|8382.2|8393.2|8386.2|8388.2|8381.2|4
1670004300000|2022-12-02 18:05:00|8388.2|8380.2|8386.2|8379.2|8389.2|8382.2|8385.2|8378.2|10
1670004600000|2022-12-02 18:10:00|8387.2|8380.2|8390.2|8383.2|8391.2|8384.2|8385.2|8378.2|9
1670004900000|2022-12-02 18:15:00|8389.2|8384.2|8389.2|8382.2|8392.2|8386.2|8389.2|8381.2|3
1670005200000|2022-12-02 18:20:00|8388.2|8381.2|8390.2|8383.2|8390.2|8383.2|8388.2|8380.2|1
1670005500000|2022-12-02 18:25:00|8388.2|8381.2|8392.2|8385.2|8392.2|8385.2|8386.2|8379.2|15
1670005800000|2022-12-02 18:30:00|8391.2|8384.2|8390.2|8382.2|8392.2|8384.2|8389.2|8382.2|5
1670006100000|2022-12-02 18:35:00|8389.2|8381.2|8387.2|8380.2|8390.2|8382.2|8385.2|8378.2|3
1670006400000|2022-12-02 18:40:00|8389.2|8381.2|8388.2|8380.2|8391.2|8384.2|8386.2|8380.2|5
1670006700000|2022-12-02 18:45:00|8387.2|8381.2|8390.2|8383.2|8391.2|8385.2|8386.2|8381.2|5
1670007000000|2022-12-02 18:50:00|8389.2|8382.2|8390.2|8382.2|8390.2|8383.2|8388.2|8380.2|19
1670007300000|2022-12-02 18:55:00|8389.2|8381.2|8387.7|8375.7|8389.7|8381.2|8384.2|8375.2|13
1670007600000|2022-12-02 19:00:00|8387.6|8375.6|8387.7|8375.7|8389.3|8377.3|8386|8374|0
1670007900000|2022-12-02 19:05:00|8387.6|8375.6|8384.2|8372.2|8387.6|8375.6|8382.5|8370.5|0
1670008200000|2022-12-02 19:10:00|8383.4|8371.4|8387.5|8375.5|8387.5|8375.5|8382.4|8370.4|0
1670008500000|2022-12-02 19:15:00|8386.7|8374.7|8388.5|8376.5|8389.3|8377.3|8386.7|8374.7|0
1670008800000|2022-12-02 19:20:00|8387.7|8375.7|8387.7|8375.7|8389.3|8377.3|8385.9|8373.9|0
1670009100000|2022-12-02 19:25:00|8387.6|8375.6|8387.6|8375.6|8389.3|8377.3|8386|8374|0
1670009400000|2022-12-02 19:30:00|8387.7|8375.7|8387.7|8375.7|8387.7|8375.7|8384.3|8372.3|0
1670009700000|2022-12-02 19:35:00|8389.4|8377.4|8387.6|8375.6|8389.4|8377.4|8386|8374|0
1670010000000|2022-12-02 19:40:00|8387.7|8375.7|8389.3|8377.3|8389.3|8377.3|8387.6|8375.6|0
1670010300000|2022-12-02 19:45:00|8388.5|8376.5|8391.1|8379.1|8391.1|8379.1|8387.6|8375.6|0
1670010600000|2022-12-02 19:50:00|8391.2|8379.2|8394.5|8382.5|8394.6|8382.6|8391.1|8379.1|0
1670010900000|2022-12-02 19:55:00|8394.6|8382.6|8399.7|8387.7|8401.4|8389.4|8394.6|8382.6|0
1670011200000|2022-12-02 20:00:00|8401.4|8389.4|8403.2|8391.2|8403.2|8391.2|8398|8386|0
1670011500000|2022-12-02 20:05:00|8401.6|8389.6|8404.9|8392.9|8405|8393|8398.2|8386.2|0
1670011800000|2022-12-02 20:10:00|8405|8393|8405|8393|8406.7|8394.7|8401.5|8389.5|0
1670012100000|2022-12-02 20:15:00|8406.7|8394.7|8405.1|8393.1|8408.4|8396.4|8403.3|8391.3|0
1670012400000|2022-12-02 20:20:00|8405|8393|8399.9|8387.9|8405|8393|8399.9|8387.9|0
1670012700000|2022-12-02 20:25:00|8401.6|8389.6|8399.8|8387.8|8401.6|8389.6|8398.1|8386.1|0
1670013000000|2022-12-02 20:30:00|8399.9|8387.9|8394.7|8382.7|8399.9|8387.9|8394.7|8382.7|0
1670013300000|2022-12-02 20:35:00|8394.8|8382.8|8394.7|8382.7|8396.4|8384.4|8389.6|8377.6|0
1670013600000|2022-12-02 20:40:00|8393.1|8381.1|8394.7|8382.7|8396.4|8384.4|8393|8381|0
1670013900000|2022-12-02 20:45:00|8394.6|8382.6|8391.3|8379.3|8394.6|8382.6|8390.4|8378.4|0
1670014200000|2022-12-02 20:50:00|8391.2|8379.2|8396.3|8384.3|8398.1|8386.1|8391.2|8379.2|0
1670014500000|2022-12-02 20:55:00|8396.4|8384.4|8398.2|8386.2|8401.5|8389.5|8393.3|8381.3|0
1670014800000|2022-12-02 21:00:00|8395.6|8383.6|8391.1|8379.1|8395.6|8383.6|8389|8377|0
1670015100000|2022-12-02 21:05:00|8390.9|8378.9|8391.1|8379.1|8391.1|8379.1|8388.7|8376.7|0
1670015400000|2022-12-02 21:10:00|8391|8379|8388.7|8376.7|8391.4|8379.4|8387.9|8375.9|0
1670015700000|2022-12-02 21:15:00|8389|8377|8387.9|8375.9|8389.4|8377.4|8387.9|8375.9|0
1670016000000|2022-12-02 21:20:00|8388.4|8376.4|8387.9|8375.9|8388.4|8376.4|8387.9|8375.9|0
1670016300000|2022-12-02 21:25:00|8388.4|8376.4|8386.5|8374.5|8388.4|8376.4|8386.2|8374.2|0
1670016600000|2022-12-02 21:30:00|8386.8|8374.8|8386.8|8374.8|8386.8|8374.8|8386.5|8374.5|0
1670016900000|2022-12-02 21:35:00|8386.5|8374.5|8384.8|8372.8|8386.5|8374.5|8384.1|8372.1|0
1670017200000|2022-12-02 21:40:00|8384.4|8372.4|8383.8|8371.8|8384.8|8372.8|8383.3|8371.3|0
1670017500000|2022-12-02 21:45:00|8384.1|8372.1|8381.9|8369.9|8384.1|8372.1|8381.9|8369.9|0
1670017800000|2022-12-02 21:50:00|8382.3|8370.3|8382.3|8370.3|8382.6|8370.6|8381.9|8369.9|0
1670018100000|2022-12-02 21:55:00|8382.6|8370.6|8382.6|8370.6|8382.8|8370.8|8381.2|8369.2|0
1670018400000|2022-12-02 22:00:00|8382.7|8370.7|8382.7|8370.7|8382.7|8370.7|8382.7|8370.7|0
1670194800000|2022-12-04 23:00:00|8392|8380|8388|8376|8393.5|8381.5|8386.8|8374.8|0
1670195100000|2022-12-04 23:05:00|8388.1|8376.1|8386.1|8374.1|8390.1|8378.1|8384.9|8372.9|0
1670195400000|2022-12-04 23:10:00|8385.9|8373.9|8385.8|8373.8|8386.1|8374.1|8382.6|8370.6|0
1670195700000|2022-12-04 23:15:00|8385.6|8373.6|8383.1|8371.1|8386.1|8374.1|8382.9|8370.9|0
1670196000000|2022-12-04 23:20:00|8382.9|8370.9|8385.1|8373.1|8385.4|8373.4|8382.9|8370.9|0
1670196300000|2022-12-04 23:25:00|8384.8|8372.8|8386.4|8374.4|8386.9|8374.9|8384.8|8372.8|0
1670196600000|2022-12-04 23:30:00|8386.1|8374.1|8387.1|8375.1|8387.8|8375.8|8385.6|8373.6|0
1670196900000|2022-12-04 23:35:00|8387.3|8375.3|8385.8|8373.8|8389.3|8377.3|8384.8|8372.8|0
1670197200000|2022-12-04 23:40:00|8386.1|8374.1|8387.5|8375.5|8387.8|8375.8|8385.1|8373.1|0
1670197500000|2022-12-04 23:45:00|8387.3|8375.3|8391.3|8379.3|8391.3|8379.3|8387.3|8375.3|0
1670197800000|2022-12-04 23:50:00|8391.4|8379.4|8389.7|8377.7|8391.7|8379.7|8389.7|8377.7|0
1670198100000|2022-12-04 23:55:00|8390|8378|8390.3|8378.3|8392|8380|8389.7|8377.7|0
1670194800000|2022-12-04 23:00:00|8392|8380|8388|8376|8393.5|8381.5|8386.8|8374.8|0
1670195100000|2022-12-04 23:05:00|8388.1|8376.1|8386.1|8374.1|8390.1|8378.1|8384.9|8372.9|0
1670195400000|2022-12-04 23:10:00|8385.9|8373.9|8385.8|8373.8|8386.1|8374.1|8382.6|8370.6|0
1670195700000|2022-12-04 23:15:00|8385.6|8373.6|8383.1|8371.1|8386.1|8374.1|8382.9|8370.9|0
1670196000000|2022-12-04 23:20:00|8382.9|8370.9|8385.1|8373.1|8385.4|8373.4|8382.9|8370.9|0
1670196300000|2022-12-04 23:25:00|8384.8|8372.8|8386.4|8374.4|8386.9|8374.9|8384.8|8372.8|0
1670196600000|2022-12-04 23:30:00|8386.1|8374.1|8387.1|8375.1|8387.8|8375.8|8385.6|8373.6|0
1670196900000|2022-12-04 23:35:00|8387.3|8375.3|8385.8|8373.8|8389.3|8377.3|8384.8|8372.8|0
1670197200000|2022-12-04 23:40:00|8386.1|8374.1|8387.5|8375.5|8387.8|8375.8|8385.1|8373.1|0
1670197500000|2022-12-04 23:45:00|8387.3|8375.3|8391.3|8379.3|8391.3|8379.3|8387.3|8375.3|0
1670197800000|2022-12-04 23:50:00|8391.4|8379.4|8389.7|8377.7|8391.7|8379.7|8389.7|8377.7|0
1670198100000|2022-12-04 23:55:00|8390|8378|8390.3|8378.3|8392|8380|8389.7|8377.7|0
1670198400000|2022-12-05 00:00:00|8390|8378|8386.5|8374.5|8391.4|8379.4|8386|8374|0
1670198700000|2022-12-05 00:05:00|8386.1|8374.1|8389.3|8377.3|8389.7|8377.7|8386.1|8374.1|0
1670199000000|2022-12-05 00:10:00|8389.5|8377.5|8391.1|8379.1|8391.4|8379.4|8387.5|8375.5|0
1670199300000|2022-12-05 00:15:00|8391.4|8379.4|8388.7|8376.7|8393.6|8381.6|8388.7|8376.7|0
1670199600000|2022-12-05 00:20:00|8389.5|8377.5|8392|8380|8395.4|8383.4|8389.5|8377.5|0
1670199900000|2022-12-05 00:25:00|8393.6|8381.6|8392|8380|8393.6|8381.6|8388.7|8376.7|0
1670200200000|2022-12-05 00:30:00|8392.8|8380.8|8396.9|8384.9|8396.9|8384.9|8391.9|8379.9|0
1670200500000|2022-12-05 00:35:00|8398.6|8386.6|8396.9|8384.9|8398.6|8386.6|8396.9|8384.9|0
1670200800000|2022-12-05 00:40:00|8395.3|8383.3|8392.8|8380.8|8395.3|8383.3|8392|8380|0
1670201100000|2022-12-05 00:45:00|8393.6|8381.6|8392.8|8380.8|8395.3|8383.3|8392.8|8380.8|0
1670201400000|2022-12-05 00:50:00|8393.6|8381.6|8391.9|8379.9|8395.3|8383.3|8391.9|8379.9|0
1670201700000|2022-12-05 00:55:00|8390.3|8378.3|8390.2|8378.2|8391.9|8379.9|8390.2|8378.2|0
1670202000000|2022-12-05 01:00:00|8391.1|8379.1|8391.9|8379.9|8393.6|8381.6|8390.2|8378.2|0
1670202300000|2022-12-05 01:05:00|8392.7|8380.7|8392.8|8380.8|8393.6|8381.6|8391.1|8379.1|0
1670202600000|2022-12-05 01:10:00|8393.6|8381.6|8391.9|8379.9|8393.6|8381.6|8390.3|8378.3|0
1670202900000|2022-12-05 01:15:00|8392.7|8380.7|8388.6|8376.6|8393.6|8381.6|8388.5|8376.5|0
1670203200000|2022-12-05 01:20:00|8390.2|8378.2|8393.6|8381.6|8393.6|8381.6|8390.2|8378.2|0
1670203500000|2022-12-05 01:25:00|8391.9|8379.9|8393.6|8381.6|8393.6|8381.6|8391.9|8379.9|0
1670203800000|2022-12-05 01:30:00|8392.8|8380.8|8395.2|8383.2|8395.2|8383.2|8391.9|8379.9|0
1670204100000|2022-12-05 01:35:00|8394.4|8382.4|8393.6|8381.6|8395.3|8383.3|8393.6|8381.6|0
1670204400000|2022-12-05 01:40:00|8395.3|8383.3|8393.5|8381.5|8395.3|8383.3|8391.9|8379.9|0
1670204700000|2022-12-05 01:45:00|8393.6|8381.6|8391.9|8379.9|8393.6|8381.6|8390.2|8378.2|0
1670205000000|2022-12-05 01:50:00|8392.7|8380.7|8395.2|8383.2|8395.2|8383.2|8392.7|8380.7|0
1670205300000|2022-12-05 01:55:00|8396.8|8384.8|8394.3|8382.3|8396.8|8384.8|8393.4|8381.4|0
1670205600000|2022-12-05 02:00:00|8393.5|8381.5|8396.8|8384.8|8396.8|8384.8|8393.5|8381.5|0
1670205900000|2022-12-05 02:05:00|8398.4|8386.4|8398.4|8386.4|8398.4|8386.4|8396.8|8384.8|0
1670206200000|2022-12-05 02:10:00|8397.6|8385.6|8396.8|8384.8|8398.5|8386.5|8396.8|8384.8|0
1670206500000|2022-12-05 02:15:00|8395.2|8383.2|8395.2|8383.2|8395.2|8383.2|8395.1|8383.1|0
1670206800000|2022-12-05 02:20:00|8395.1|8383.1|8393.5|8381.5|8395.2|8383.2|8391.9|8379.9|0
1670207100000|2022-12-05 02:25:00|8393.6|8381.6|8391.9|8379.9|8393.6|8381.6|8391.9|8379.9|0
1670207400000|2022-12-05 02:30:00|8393.6|8381.6|8393.6|8381.6|8393.6|8381.6|8391.9|8379.9|0
1670207700000|2022-12-05 02:35:00|8391.9|8379.9|8393.6|8381.6|8393.6|8381.6|8391.9|8379.9|0
1670208000000|2022-12-05 02:40:00|8391.9|8379.9|8393.6|8381.6|8393.6|8381.6|8391.9|8379.9|0
1670208300000|2022-12-05 02:45:00|8392.8|8380.8|8393.6|8381.6|8393.6|8381.6|8392|8380|0
1670208900000|2022-12-05 02:55:00|8392.8|8380.8|8392|8380|8392.8|8380.8|8392|8380|0
1670209200000|2022-12-05 03:00:00|8407.4|8395.4|8409.1|8397.1|8409.1|8397.1|8407.4|8395.4|0
1670209500000|2022-12-05 03:05:00|8408.3|8396.3|8407.5|8395.5|8409.1|8397.1|8407.4|8395.4|0
1670209800000|2022-12-05 03:10:00|8407.4|8395.4|8409.1|8397.1|8409.1|8397.1|8407.4|8395.4|0
1670210100000|2022-12-05 03:15:00|8409.2|8397.2|8409.1|8397.1|8409.2|8397.2|8409.1|8397.1|0
1670210400000|2022-12-05 03:20:00|8407.5|8395.5|8409.1|8397.1|8409.1|8397.1|8407.5|8395.5|0
1670210700000|2022-12-05 03:25:00|8409.2|8397.2|8409.2|8397.2|8410.8|8398.8|8409.1|8397.1|0
1670211000000|2022-12-05 03:30:00|8409.1|8397.1|8409.4|8397.4|8411|8399|8407.5|8395.5|0
1670211300000|2022-12-05 03:35:00|8409.3|8397.3|8411|8399|8411|8399|8409.3|8397.3|0
1670212800000|2022-12-05 04:00:00|8393.9|8381.9|8394.7|8382.7|8395.5|8383.5|8393.8|8381.8|0
1670213100000|2022-12-05 04:05:00|8393.8|8381.8|8395.5|8383.5|8395.5|8383.5|8393.8|8381.8|0
1670213700000|2022-12-05 04:15:00|8393.9|8381.9|8395.5|8383.5|8395.5|8383.5|8393.8|8381.8|0
1670214000000|2022-12-05 04:20:00|8393.9|8381.9|8395.4|8383.4|8395.5|8383.5|8393.8|8381.8|0
1670214300000|2022-12-05 04:25:00|8395.5|8383.5|8395.4|8383.4|8395.5|8383.5|8393.8|8381.8|0
1670214600000|2022-12-05 04:30:00|8394.6|8382.6|8393.8|8381.8|8394.6|8382.6|8393.8|8381.8|0
1670214900000|2022-12-05 04:35:00|8393.7|8381.7|8392.1|8380.1|8393.7|8381.7|8392.1|8380.1|0
1670215500000|2022-12-05 04:45:00|8393.8|8381.8|8393.8|8381.8|8393.8|8381.8|8393.8|8381.8|0
1670216400000|2022-12-05 05:00:00|8392.2|8380.2|8392.2|8380.2|8393.8|8381.8|8392.2|8380.2|0
1670216700000|2022-12-05 05:05:00|8393.8|8381.8|8390.5|8378.5|8393.8|8381.8|8390.5|8378.5|0
1670217000000|2022-12-05 05:10:00|8392.1|8380.1|8392.2|8380.2|8392.2|8380.2|8390.5|8378.5|0
1670217300000|2022-12-05 05:15:00|8392.1|8380.1|8392.2|8380.2|8392.2|8380.2|8392.1|8380.1|0
1670217600000|2022-12-05 05:20:00|8392.1|8380.1|8392.2|8380.2|8392.2|8380.2|8392.1|8380.1|0
1670217900000|2022-12-05 05:25:00|8392.1|8380.1|8393.8|8381.8|8393.8|8381.8|8392.1|8380.1|0
1670218200000|2022-12-05 05:30:00|8394.6|8382.6|8395.5|8383.5|8395.5|8383.5|8393.8|8381.8|0
1670218500000|2022-12-05 05:35:00|8393.8|8381.8|8393.8|8381.8|8393.8|8381.8|8393.8|8381.8|0
1670218800000|2022-12-05 05:40:00|8395.4|8383.4|8395.4|8383.4|8395.4|8383.4|8395.4|8383.4|0
1670219100000|2022-12-05 05:45:00|8397.1|8385.1|8395.4|8383.4|8397.1|8385.1|8395.4|8383.4|0
1670219400000|2022-12-05 05:50:00|8395.5|8383.5|8393.8|8381.8|8395.5|8383.5|8393.8|8381.8|0
1670219700000|2022-12-05 05:55:00|8394.6|8382.6|8395.5|8383.5|8395.5|8383.5|8393.8|8381.8|0
1670220000000|2022-12-05 06:00:00|8398.1|8386.1|8398|8386|8398.1|8386.1|8398|8386|0
1670220300000|2022-12-05 06:05:00|8398.1|8386.1|8396.4|8384.4|8398.1|8386.1|8396.4|8384.4|0
1670220600000|2022-12-05 06:10:00|8395.6|8383.6|8393|8381|8396.4|8384.4|8393|8381|0
1670220900000|2022-12-05 06:15:00|8393.1|8381.1|8393.1|8381.1|8394.7|8382.7|8393|8381|0
1670221200000|2022-12-05 06:20:00|8393|8381|8393|8381|8393.1|8381.1|8391.4|8379.4|0
1670221500000|2022-12-05 06:25:00|8392.2|8380.2|8391.4|8379.4|8393.1|8381.1|8391.4|8379.4|0
1670221800000|2022-12-05 06:30:00|8389.7|8377.7|8389.7|8377.7|8389.8|8377.8|8389.7|8377.7|0
1670222100000|2022-12-05 06:35:00|8389.8|8377.8|8389.8|8377.8|8391.4|8379.4|8389.7|8377.7|0
1670222400000|2022-12-05 06:40:00|8389.7|8377.7|8389.8|8377.8|8389.8|8377.8|8389.7|8377.7|0
1670222700000|2022-12-05 06:45:00|8391.4|8379.4|8391.4|8379.4|8391.5|8379.5|8389.8|8377.8|0
1670223000000|2022-12-05 06:50:00|8391.5|8379.5|8396.4|8384.4|8396.5|8384.5|8391.5|8379.5|0
1670223300000|2022-12-05 06:55:00|8396.5|8384.5|8396.5|8384.5|8396.5|8384.5|8394.8|8382.8|0
1670223600000|2022-12-05 07:00:00|8396.4|8384.4|8388.7|8383.7|8398.7|8393.7|8388.7|8381.1|21
1670223900000|2022-12-05 07:05:00|8388.2|8383.2|8383.7|8378.7|8388.2|8383.2|8383.7|8378.7|11
1670224200000|2022-12-05 07:10:00|8384.2|8379.2|8380.7|8375.7|8384.2|8379.2|8379.2|8374.2|28
1670224500000|2022-12-05 07:15:00|8381.2|8376.2|8383.2|8378.2|8383.2|8378.2|8380.2|8375.2|11
1670224800000|2022-12-05 07:20:00|8383.7|8378.7|8380.7|8375.7|8384.7|8379.7|8380.7|8375.7|5
1670225100000|2022-12-05 07:25:00|8381.2|8376.2|8382.7|8377.7|8382.7|8377.7|8380.2|8375.2|3
1670225400000|2022-12-05 07:30:00|8383.7|8378.7|8386.7|8381.7|8388.2|8383.2|8382.7|8377.7|5
1670225700000|2022-12-05 07:35:00|8386.2|8381.2|8384.7|8379.7|8386.2|8381.2|8384.2|8379.2|1
1670226000000|2022-12-05 07:40:00|8385.2|8380.2|8382.2|8377.2|8385.2|8380.2|8381.2|8376.2|2
1670226300000|2022-12-05 07:45:00|8382.7|8377.7|8382.2|8377.2|8382.7|8377.7|8381.2|8376.2|1
1670226600000|2022-12-05 07:50:00|8382.7|8377.7|8386.2|8381.2|8386.2|8381.2|8381.2|8376.2|10
1670226900000|2022-12-05 07:55:00|8385.2|8380.2|8376.2|8371.2|8386.7|8381.7|8372.2|8367.2|33
1670227200000|2022-12-05 08:00:00|8378.2|8373.2|8374.2|8369.2|8380.7|8375.7|8364.2|8359.2|340
1670227500000|2022-12-05 08:05:00|8373.7|8368.7|8380.7|8375.7|8381.7|8376.7|8372.2|8367.2|176
1670227800000|2022-12-05 08:10:00|8380.2|8375.2|8378.2|8373.2|8386.7|8381.7|8376.2|8371.2|231
1670228100000|2022-12-05 08:15:00|8378.7|8373.7|8388.2|8383.2|8390.7|8385.7|8370.2|8365.2|131
1670228400000|2022-12-05 08:20:00|8388.7|8383.7|8385.7|8380.7|8391.2|8386.2|8384.2|8379.2|91
1670228700000|2022-12-05 08:25:00|8386.2|8381.2|8387.7|8382.7|8388.7|8383.7|8380.2|8375.2|62
1670229000000|2022-12-05 08:30:00|8387.2|8382.2|8388.2|8383.2|8389.2|8384.2|8381.2|8376.2|72
1670229300000|2022-12-05 08:35:00|8388.7|8383.7|8390.2|8385.2|8393.2|8388.2|8385.7|8380.7|61
1670229600000|2022-12-05 08:40:00|8389.9|8384.9|8387.4|8382.4|8392.4|8387.4|8385.9|8380.9|50
1670229900000|2022-12-05 08:45:00|8387.9|8382.9|8388.9|8383.9|8389.4|8384.4|8381.9|8376.9|38
1670230200000|2022-12-05 08:50:00|8387.4|8382.4|8393.4|8388.4|8393.9|8388.9|8386.4|8381.4|44
1670230500000|2022-12-05 08:55:00|8393.9|8388.9|8391.9|8386.9|8393.9|8388.9|8387.4|8382.4|50
1670230800000|2022-12-05 09:00:00|8392.9|8387.9|8395.9|8390.9|8396.9|8391.9|8387.9|8382.9|49
1670231100000|2022-12-05 09:05:00|8396.4|8391.4|8368.9|8363.9|8398.4|8393.4|8367.9|8362.9|130
1670231400000|2022-12-05 09:10:00|8368.4|8363.4|8373.9|8368.9|8376.4|8371.4|8363.9|8358.9|61
1670231700000|2022-12-05 09:15:00|8374.4|8369.4|8370.9|8365.9|8374.4|8369.4|8369.9|8364.9|48
1670232000000|2022-12-05 09:20:00|8371.4|8366.4|8374.4|8369.4|8376.4|8371.4|8371.4|8366.4|35
1670232300000|2022-12-05 09:25:00|8374.9|8369.9|8377.9|8372.9|8380.4|8375.4|8373.9|8368.9|43
1670232600000|2022-12-05 09:30:00|8377.4|8372.4|8378.9|8373.9|8380.9|8375.9|8376.4|8371.4|46
1670232900000|2022-12-05 09:35:00|8379.4|8374.4|8377.4|8372.4|8381.4|8376.4|8375.9|8370.9|26
1670233200000|2022-12-05 09:40:00|8377.9|8372.9|8383.4|8378.4|8384.4|8379.4|8377.9|8372.9|18
1670233500000|2022-12-05 09:45:00|8382.9|8377.9|8383.4|8378.4|8384.9|8379.9|8377.9|8372.9|21
1670233800000|2022-12-05 09:50:00|8382.9|8377.9|8386.9|8381.9|8386.9|8381.9|8379.4|8374.4|33
1670234100000|2022-12-05 09:55:00|8387.4|8382.4|8386.4|8381.4|8387.9|8382.9|8383.4|8378.4|34
1670234400000|2022-12-05 10:00:00|8385.9|8380.9|8386.4|8381.4|8388.4|8383.4|8383.4|8378.4|54
1670234700000|2022-12-05 10:05:00|8385.9|8380.9|8387.9|8382.9|8388.9|8383.9|8383.9|8378.9|25
1670235000000|2022-12-05 10:10:00|8388.4|8383.4|8382.9|8377.9|8391.4|8386.4|8382.9|8377.9|74
1670235300000|2022-12-05 10:15:00|8382.4|8377.4|8378.4|8373.4|8383.4|8378.4|8376.4|8371.4|78
1670235600000|2022-12-05 10:20:00|8377.9|8372.9|8371.4|8366.4|8378.9|8373.9|8370.4|8365.4|71
1670235900000|2022-12-05 10:25:00|8372.4|8367.4|8377.9|8372.9|8377.9|8372.9|8370.9|8365.9|23
1670236200000|2022-12-05 10:30:00|8377.4|8372.4|8381.9|8376.9|8383.4|8378.4|8372.9|8367.9|49
1670236500000|2022-12-05 10:35:00|8381.4|8376.4|8384.4|8379.4|8384.9|8379.9|8378.4|8373.4|19
1670236800000|2022-12-05 10:40:00|8384.9|8379.9|8389.4|8384.4|8389.4|8384.4|8383.9|8378.9|73
1670237100000|2022-12-05 10:45:00|8390.4|8385.4|8391.4|8386.4|8391.4|8386.4|8384.9|8379.9|53
1670237400000|2022-12-05 10:50:00|8392.4|8387.4|8384.9|8379.9|8392.4|8387.4|8382.4|8377.4|40
1670237700000|2022-12-05 10:55:00|8385.4|8380.4|8380.9|8375.9|8386.9|8381.9|8380.4|8375.4|28
1670238000000|2022-12-05 11:00:00|8381.4|8376.4|8386.9|8381.9|8388.4|8383.4|8379.9|8374.9|14
1670238300000|2022-12-05 11:05:00|8386.4|8381.4|8387.4|8382.4|8387.9|8382.9|8383.9|8378.9|25
1670238600000|2022-12-05 11:10:00|8386.9|8381.9|8389.9|8384.9|8391.9|8386.9|8385.9|8380.9|17
1670238900000|2022-12-05 11:15:00|8389.4|8384.4|8385.9|8380.9|8389.9|8384.9|8385.4|8380.4|29
1670239200000|2022-12-05 11:20:00|8385.4|8380.4|8384.4|8379.4|8386.4|8381.4|8382.9|8377.9|15
1670239500000|2022-12-05 11:25:00|8384.9|8379.9|8382.9|8377.9|8385.9|8380.9|8381.9|8376.9|33
1670239800000|2022-12-05 11:30:00|8383.4|8378.4|8384.4|8379.4|8384.4|8379.4|8378.9|8373.9|36
1670240100000|2022-12-05 11:35:00|8384.9|8379.9|8384.4|8379.4|8387.4|8382.4|8383.4|8378.4|31
1670240400000|2022-12-05 11:40:00|8384.9|8379.9|8384.4|8379.4|8384.9|8379.9|8380.9|8375.9|32
1670240700000|2022-12-05 11:45:00|8384.9|8379.9|8391.4|8386.4|8391.4|8386.4|8384.4|8379.4|47
1670241000000|2022-12-05 11:50:00|8391.9|8386.9|8387.9|8382.9|8391.9|8386.9|8386.9|8381.9|19
1670241300000|2022-12-05 11:55:00|8387.4|8382.4|8391.4|8386.4|8391.4|8386.4|8387.4|8382.4|34
1670241600000|2022-12-05 12:00:00|8390.9|8385.9|8392.4|8387.4|8393.4|8388.4|8390.4|8385.4|58
1670241900000|2022-12-05 12:05:00|8391.4|8386.4|8389.4|8384.4|8391.9|8386.9|8386.4|8381.4|34
1670242200000|2022-12-05 12:10:00|8388.9|8383.9|8382.4|8377.4|8389.9|8384.9|8382.4|8377.4|67
1670242500000|2022-12-05 12:15:00|8381.9|8376.9|8381.4|8376.4|8382.9|8377.9|8380.4|8375.4|43
1670242800000|2022-12-05 12:20:00|8381.9|8376.9|8382.4|8377.4|8384.4|8379.4|8380.4|8375.4|116
1670243100000|2022-12-05 12:25:00|8381.4|8376.4|8380.4|8375.4|8382.4|8377.4|8378.9|8373.9|35
1670243400000|2022-12-05 12:30:00|8379.9|8374.9|8381.9|8376.9|8382.4|8377.4|8377.9|8372.9|21
1670243700000|2022-12-05 12:35:00|8381.4|8376.4|8377.4|8372.4|8382.4|8377.4|8376.4|8371.4|22
1670244000000|2022-12-05 12:40:00|8377.8|8372.8|8386.3|8381.3|8386.3|8381.3|8377.8|8372.8|29
1670244300000|2022-12-05 12:45:00|8386.8|8381.8|8388.3|8383.3|8388.3|8383.3|8384.3|8379.3|28
1670244600000|2022-12-05 12:50:00|8387.8|8382.8|8385.3|8380.3|8388.8|8383.8|8382.8|8377.8|29
1670244900000|2022-12-05 12:55:00|8385.8|8380.8|8384.3|8379.3|8385.8|8380.8|8383.8|8378.8|19
1670245200000|2022-12-05 13:00:00|8384.8|8379.8|8381.3|8376.3|8385.8|8380.8|8379.8|8374.8|42
1670245500000|2022-12-05 13:05:00|8381.8|8376.8|8379.8|8374.8|8382.8|8377.8|8379.8|8374.8|33
1670245800000|2022-12-05 13:10:00|8380.3|8375.3|8382.8|8377.8|8383.8|8378.8|8379.8|8374.8|27
1670246100000|2022-12-05 13:15:00|8383.3|8378.3|8382.8|8377.8|8383.3|8378.3|8379.8|8374.8|9
1670246400000|2022-12-05 13:20:00|8383.3|8378.3|8383.3|8378.3|8386.8|8381.8|8382.3|8377.3|39
1670246700000|2022-12-05 13:25:00|8382.8|8377.8|8386.3|8381.3|8386.8|8381.8|8381.8|8376.8|28
1670247000000|2022-12-05 13:30:00|8386.8|8381.8|8385.8|8380.8|8390.8|8385.8|8385.8|8380.8|122
1670247300000|2022-12-05 13:35:00|8385.3|8380.3|8385.3|8380.3|8385.8|8380.8|8379.8|8374.8|62
1670247600000|2022-12-05 13:40:00|8385.8|8380.8|8376.8|8371.8|8386.8|8381.8|8376.3|8371.3|154
1670247900000|2022-12-05 13:45:00|8377.8|8372.8|8378.8|8373.8|8382.8|8377.8|8376.3|8371.3|67
1670248200000|2022-12-05 13:50:00|8378.3|8373.3|8376.8|8371.8|8381.3|8376.3|8376.8|8371.8|54
1670248500000|2022-12-05 13:55:00|8377.3|8372.3|8379.8|8374.8|8379.8|8374.8|8374.3|8369.3|38
1670248800000|2022-12-05 14:00:00|8379.3|8374.3|8379.8|8374.8|8379.8|8374.8|8373.3|8368.3|65
1670249100000|2022-12-05 14:05:00|8379.3|8374.3|8379.3|8374.3|8381.3|8376.3|8377.3|8372.3|30
1670249400000|2022-12-05 14:10:00|8378.8|8373.8|8379.8|8374.8|8380.3|8375.3|8376.8|8371.8|27
1670249700000|2022-12-05 14:15:00|8380.3|8375.3|8381.8|8376.8|8382.3|8377.3|8379.8|8374.8|27
1670250000000|2022-12-05 14:20:00|8382.3|8377.3|8380.8|8375.8|8382.8|8377.8|8380.3|8375.3|43
1670250300000|2022-12-05 14:25:00|8380.3|8375.3|8377.8|8372.8|8381.3|8376.3|8377.3|8372.3|28
1670250600000|2022-12-05 14:30:00|8378.3|8373.3|8391.8|8386.8|8392.3|8387.3|8377.8|8372.8|165
1670250900000|2022-12-05 14:35:00|8391.3|8386.3|8395.3|8390.3|8396.3|8391.3|8389.8|8384.8|79
1670251200000|2022-12-05 14:40:00|8395.8|8390.8|8397.8|8392.8|8400.8|8395.8|8392.3|8387.3|119
1670251500000|2022-12-05 14:45:00|8398.3|8393.3|8392.8|8387.8|8398.3|8393.3|8390.8|8385.8|121
1670251800000|2022-12-05 14:50:00|8392.3|8387.3|8388.8|8383.8|8392.8|8387.8|8387.8|8382.8|89
1670252100000|2022-12-05 14:55:00|8388.3|8383.3|8382.8|8377.8|8388.3|8383.3|8381.8|8376.8|70
1670252400000|2022-12-05 15:00:00|8377.8|8372.8|8376.3|8371.3|8378.8|8373.8|8360.8|8355.8|337
1670252700000|2022-12-05 15:05:00|8376.8|8371.8|8380.8|8375.8|8384.3|8379.3|8372.8|8367.8|121
1670253000000|2022-12-05 15:10:00|8379.5|8374.5|8382.5|8377.5|8386|8381|8377.5|8372.5|58
1670253300000|2022-12-05 15:15:00|8382|8377|8376.5|8371.5|8383|8378|8373.5|8368.5|80
1670253600000|2022-12-05 15:20:00|8376|8371|8375.5|8370.5|8379.5|8374.5|8375.5|8370.5|170
1670253900000|2022-12-05 15:25:00|8376|8371|8375.5|8370.5|8383|8378|8374.5|8369.5|128
1670254200000|2022-12-05 15:30:00|8375|8370|8380.5|8375.5|8381|8376|8369.5|8364.5|85
1670254500000|2022-12-05 15:35:00|8380|8375|8380.5|8375.5|8382.5|8377.5|8378|8373|89
1670254800000|2022-12-05 15:40:00|8381|8376|8382.5|8377.5|8384|8379|8379|8374|88
1670255100000|2022-12-05 15:45:00|8382|8377|8383|8378|8385.5|8380.5|8381|8376|71
1670255400000|2022-12-05 15:50:00|8382.5|8377.5|8375.5|8370.5|8384|8379|8373.5|8368.5|80
1670255700000|2022-12-05 15:55:00|8376.5|8371.5|8378|8373|8380|8375|8375.5|8370.5|90
1670256000000|2022-12-05 16:00:00|8378.5|8373.5|8378.5|8373.5|8381|8376|8373.5|8368.5|98
1670256300000|2022-12-05 16:05:00|8379|8374|8382.5|8377.5|8382.5|8377.5|8374.5|8369.5|128
1670256600000|2022-12-05 16:10:00|8383|8378|8384.5|8379.5|8387.5|8382.5|8381.5|8376.5|140
1670256900000|2022-12-05 16:15:00|8385.5|8380.5|8380|8375|8386.5|8381.5|8379.5|8374.5|74
1670257200000|2022-12-05 16:20:00|8379.5|8374.5|8378.5|8373.5|8381.5|8376.5|8375.5|8370.5|175
1670257500000|2022-12-05 16:25:00|8377.5|8372.5|8376.5|8371.5|8378.5|8373.5|8372|8367|260
1670257800000|2022-12-05 16:30:00|8377|8371|8375|8368|8378|8371|8370|8364|489
1670258100000|2022-12-05 16:35:00|8374|8367|8365|8358|8374|8367|8363|8357|205
1670258400000|2022-12-05 16:40:00|8364|8357|8362|8356|8366|8360|8362|8356|29
1670258700000|2022-12-05 16:45:00|8361|8355|8362|8356|8365|8358|8361|8355|46
1670259000000|2022-12-05 16:50:00|8361|8355|8359|8352|8364|8357|8359|8352|34
1670259300000|2022-12-05 16:55:00|8358|8351|8354|8347|8358|8351|8352|8345|40
1670259600000|2022-12-05 17:00:00|8353|8346|8354|8347|8354|8348|8350|8344|38
1670259900000|2022-12-05 17:05:00|8355|8348|8358|8352|8359|8353|8353|8347|24
1670260200000|2022-12-05 17:10:00|8359|8353|8358|8351|8360|8353|8356|8350|28
1670260500000|2022-12-05 17:15:00|8359|8352|8363|8357|8363|8357|8359|8352|19
1670260800000|2022-12-05 17:20:00|8364|8356|8366|8359|8366|8360|8362|8355|12
1670261100000|2022-12-05 17:25:00|8365|8358|8362|8356|8366|8358|8361|8355|10
1670261400000|2022-12-05 17:30:00|8363|8355|8355|8349|8363|8356|8355|8349|22
1670261700000|2022-12-05 17:35:00|8356|8348|8358|8351|8360|8353|8354|8348|13
1670262000000|2022-12-05 17:40:00|8357|8350|8355|8348|8358|8351|8355|8348|13
1670262300000|2022-12-05 17:45:00|8356|8349|8359|8352|8359|8353|8356|8348|8
1670262600000|2022-12-05 17:50:00|8358|8351|8355|8349|8359|8351|8354|8348|12
1670262900000|2022-12-05 17:55:00|8354|8348|8355|8348|8356|8350|8354|8348|8
1670263200000|2022-12-05 18:00:00|8354|8347|8356|8349|8358|8350|8354|8347|7
1670263500000|2022-12-05 18:05:00|8355|8348|8357|8350|8359|8352|8355|8348|6
1670263800000|2022-12-05 18:10:00|8356|8349|8361|8354|8362|8355|8356|8349|4
1670264100000|2022-12-05 18:15:00|8362|8355|8359|8352|8362|8355|8359|8351|3
1670264400000|2022-12-05 18:20:00|8358|8351|8353|8346|8358|8351|8352|8346|9
1670264700000|2022-12-05 18:25:00|8354|8347|8355|8348|8355|8349|8352|8345|5
1670265000000|2022-12-05 18:30:00|8354|8347|8356|8349|8356|8349|8352|8345|6
1670265300000|2022-12-05 18:35:00|8357|8350|8358|8351|8360|8353|8354|8347|7
1670265600000|2022-12-05 18:40:00|8357|8350|8356|8349|8359|8352|8353|8346|3
1670265900000|2022-12-05 18:45:00|8355|8350|8354|8347|8356|8350|8353|8346|3
1670266200000|2022-12-05 18:50:00|8353|8346|8351|8344|8353|8346|8349|8342|9
1670266500000|2022-12-05 18:55:00|8352|8343|8345.8|8333.8|8352|8343|8343|8333.8|22
1670266800000|2022-12-05 19:00:00|8345.7|8333.7|8345.7|8333.7|8345.8|8333.8|8342.4|8330.4|0
1670267100000|2022-12-05 19:05:00|8344.1|8332.1|8347.4|8335.4|8347.4|8335.4|8344.1|8332.1|0
1670267400000|2022-12-05 19:10:00|8349.1|8337.1|8352.5|8340.5|8352.5|8340.5|8349.1|8337.1|0
1670267700000|2022-12-05 19:15:00|8350.8|8338.8|8347.5|8335.5|8350.8|8338.8|8347.4|8335.4|0
1670268000000|2022-12-05 19:20:00|8347.4|8335.4|8345.8|8333.8|8349.1|8337.1|8344.1|8332.1|0
1670268300000|2022-12-05 19:25:00|8344.2|8332.2|8345.7|8333.7|8347.6|8335.6|8342.3|8330.3|0
1670268600000|2022-12-05 19:30:00|8345.6|8333.6|8343.3|8331.3|8345.7|8333.7|8342.3|8330.3|0
1670268900000|2022-12-05 19:35:00|8343.4|8331.4|8343.4|8331.4|8346.8|8334.8|8343.4|8331.4|0
1670269200000|2022-12-05 19:40:00|8343.5|8331.5|8343.4|8331.4|8345.1|8333.1|8341.6|8329.6|0
1670269500000|2022-12-05 19:45:00|8341.8|8329.8|8345.1|8333.1|8345.1|8333.1|8338.3|8326.3|0
1670269800000|2022-12-05 19:50:00|8346.7|8334.7|8346.8|8334.8|8348.5|8336.5|8345.1|8333.1|0
1670270100000|2022-12-05 19:55:00|8346.7|8334.7|8346.8|8334.8|8348.5|8336.5|8343.4|8331.4|0
1670270400000|2022-12-05 20:00:00|8348.5|8336.5|8348.8|8336.8|8350.5|8338.5|8345.2|8333.2|0
1670270700000|2022-12-05 20:05:00|8347.1|8335.1|8348.9|8336.9|8349|8337|8345.4|8333.4|0
1670271000000|2022-12-05 20:10:00|8347.3|8335.3|8350.7|8338.7|8350.7|8338.7|8345.5|8333.5|0
1670271300000|2022-12-05 20:15:00|8349.1|8337.1|8347.3|8335.3|8350.7|8338.7|8343.9|8331.9|0
1670271600000|2022-12-05 20:20:00|8347.2|8335.2|8347.3|8335.3|8349|8337|8345.5|8333.5|0
1670271900000|2022-12-05 20:25:00|8348.9|8336.9|8345.5|8333.5|8348.9|8336.9|8343.8|8331.8|0
1670272200000|2022-12-05 20:30:00|8346.3|8334.3|8350.6|8338.6|8350.7|8338.7|8345.4|8333.4|0
1670272500000|2022-12-05 20:35:00|8352.3|8340.3|8350.5|8338.5|8355.7|8343.7|8350.5|8338.5|0
1670272800000|2022-12-05 20:40:00|8348.8|8336.8|8350.6|8338.6|8352.2|8340.2|8348.8|8336.8|0
1670273100000|2022-12-05 20:45:00|8352.2|8340.2|8350.6|8338.6|8352.3|8340.3|8348.8|8336.8|0
1670273400000|2022-12-05 20:50:00|8350.5|8338.5|8354|8342|8354|8342|8348.8|8336.8|0
1670273700000|2022-12-05 20:55:00|8354.1|8342.1|8352.4|8340.4|8357.5|8345.5|8352.4|8340.4|0
1670274000000|2022-12-05 21:00:00|8352.8|8340.8|8352.8|8340.8|8358|8346|8351.9|8339.9|0
1670274300000|2022-12-05 21:05:00|8353.1|8341.1|8354.5|8342.5|8354.8|8342.8|8351.6|8339.6|0
1670274600000|2022-12-05 21:10:00|8354.1|8342.1|8352.4|8340.4|8357|8345|8351.6|8339.6|0
1670274900000|2022-12-05 21:15:00|8351.9|8339.9|8352.4|8340.4|8352.6|8340.6|8351.6|8339.6|0
1670275200000|2022-12-05 21:20:00|8351.9|8339.9|8353.8|8341.8|8353.8|8341.8|8351.9|8339.9|0
1670275500000|2022-12-05 21:25:00|8354.1|8342.1|8355|8343|8356.3|8344.3|8354.1|8342.1|0
1670275800000|2022-12-05 21:30:00|8354.8|8342.8|8356.7|8344.7|8356.7|8344.7|8354.5|8342.5|0
1670276100000|2022-12-05 21:35:00|8356.8|8344.8|8356.3|8344.3|8357|8345|8355.5|8343.5|0
1670276400000|2022-12-05 21:40:00|8356.5|8344.5|8358|8346|8358|8346|8355.8|8343.8|0
1670276700000|2022-12-05 21:45:00|8358.4|8346.4|8358.7|8346.7|8359|8347|8357.3|8345.3|0
1670277000000|2022-12-05 21:50:00|8358.6|8346.6|8358.7|8346.7|8359|8347|8358.3|8346.3|0
1670277300000|2022-12-05 21:55:00|8359|8347|8358.7|8346.7|8359|8347|8358|8346|0
1670277600000|2022-12-05 22:00:00|8358.6|8346.6|8358.3|8346.3|8358.6|8346.6|8358.1|8346.1|0
1670277900000|2022-12-05 22:05:00|8358.5|8346.5|8358.3|8346.3|8358.6|8346.6|8357.8|8345.8|0
1670278200000|2022-12-05 22:10:00|8358.1|8346.1|8358.3|8346.3|8358.5|8346.5|8358|8346|0
1670278500000|2022-12-05 22:15:00|8358.1|8346.1|8358.5|8346.5|8358.5|8346.5|8358|8346|0
1670278800000|2022-12-05 22:20:00|8358.1|8346.1|8358.7|8346.7|8358.7|8346.7|8358|8346|0
1670279100000|2022-12-05 22:25:00|8358.6|8346.6|8358.8|8346.8|8359.2|8347.2|8358.3|8346.3|0
1670279400000|2022-12-05 22:30:00|8358.7|8346.7|8358.5|8346.5|8359|8347|8358.3|8346.3|0
1670279700000|2022-12-05 22:35:00|8358.3|8346.3|8358|8346|8358.3|8346.3|8357.8|8345.8|0
1670280000000|2022-12-05 22:40:00|8357.8|8345.8|8357.8|8345.8|8358.5|8346.5|8357.8|8345.8|0
1670280300000|2022-12-05 22:45:00|8358.1|8346.1|8357.8|8345.8|8358.3|8346.3|8357.8|8345.8|0
1670280600000|2022-12-05 22:50:00|8358|8346|8359|8347|8359.7|8347.7|8358|8346|0
1670280900000|2022-12-05 22:55:00|8359.3|8347.3|8359|8347|8359.7|8347.7|8358.8|8346.8|0
1670281200000|2022-12-05 23:00:00|8358.9|8346.9|8358|8346|8358.9|8346.9|8356.3|8344.3|0
1670281500000|2022-12-05 23:05:00|8358.3|8346.3|8358|8346|8358.7|8346.7|8357|8345|0
1670281800000|2022-12-05 23:10:00|8358.1|8346.1|8362.4|8350.4|8362.9|8350.9|8357.8|8345.8|0
1670282100000|2022-12-05 23:15:00|8362.5|8350.5|8360.8|8348.8|8363.7|8351.7|8360.5|8348.5|0
1670282400000|2022-12-05 23:20:00|8360.9|8348.9|8362.2|8350.2|8362.2|8350.2|8358|8346|0
1670282700000|2022-12-05 23:25:00|8361.9|8349.9|8363.3|8351.3|8364.9|8352.9|8361|8349|0
1670283000000|2022-12-05 23:30:00|8363|8351|8362.7|8350.7|8363.3|8351.3|8361.6|8349.6|0
1670283300000|2022-12-05 23:35:00|8363|8351|8363|8351|8363|8351|8362|8350|0
1670283600000|2022-12-05 23:40:00|8362.7|8350.7|8362.7|8350.7|8364.5|8352.5|8362.7|8350.7|0
1670283900000|2022-12-05 23:45:00|8363|8351|8364.2|8352.2|8364.5|8352.5|8363|8351|0
1670284200000|2022-12-05 23:50:00|8364.3|8352.3|8363|8351|8364.5|8352.5|8362.5|8350.5|0
1670284500000|2022-12-05 23:55:00|8363.3|8351.3|8361.6|8349.6|8363.3|8351.3|8361.3|8349.3|0
1670284800000|2022-12-06 00:00:00|8361.7|8349.7|8363.8|8351.8|8364.9|8352.9|8361.7|8349.7|0
1670285100000|2022-12-06 00:05:00|8363.5|8351.5|8364.5|8352.5|8364.7|8352.7|8362.3|8350.3|0
1670285400000|2022-12-06 00:10:00|8364.2|8352.2|8364.5|8352.5|8364.5|8352.5|8363.2|8351.2|0
1670285700000|2022-12-06 00:15:00|8364.9|8352.9|8363.1|8351.1|8366.3|8354.3|8361.4|8349.4|0
1670286000000|2022-12-06 00:20:00|8363|8351|8363.1|8351.1|8364.7|8352.7|8362.3|8350.3|0
1670286300000|2022-12-06 00:25:00|8364.7|8352.7|8364.7|8352.7|8364.8|8352.8|8363.1|8351.1|0
1670286600000|2022-12-06 00:30:00|8366.4|8354.4|8366.4|8354.4|8368|8356|8365.5|8353.5|0
1670286900000|2022-12-06 00:35:00|8368|8356|8364.7|8352.7|8368|8356|8364.7|8352.7|0
1670287200000|2022-12-06 00:40:00|8363|8351|8361.4|8349.4|8363.9|8351.9|8361.4|8349.4|0
1670287500000|2022-12-06 00:45:00|8362.2|8350.2|8361.4|8349.4|8363|8351|8361.4|8349.4|0
1670287800000|2022-12-06 00:50:00|8362.2|8350.2|8360.5|8348.5|8363|8351|8359.7|8347.7|0
1670288100000|2022-12-06 00:55:00|8359.7|8347.7|8361.4|8349.4|8361.4|8349.4|8358|8346|0
1670288400000|2022-12-06 01:00:00|8362.3|8350.3|8364.7|8352.7|8364.7|8352.7|8361.4|8349.4|0
1670288700000|2022-12-06 01:05:00|8366.4|8354.4|8363|8351|8366.4|8354.4|8363|8351|0
1670289000000|2022-12-06 01:10:00|8364.7|8352.7|8366.4|8354.4|8366.4|8354.4|8363|8351|0
1670289300000|2022-12-06 01:15:00|8368|8356|8368|8356|8368.1|8356.1|8366.4|8354.4|0
1670289600000|2022-12-06 01:20:00|8368.1|8356.1|8368.9|8356.9|8369.8|8357.8|8368|8356|0
1670289900000|2022-12-06 01:25:00|8369.7|8357.7|8368|8356|8369.7|8357.7|8366.4|8354.4|0
1670290200000|2022-12-06 01:30:00|8367.2|8355.2|8366.4|8354.4|8368.1|8356.1|8366.4|8354.4|0
1670290500000|2022-12-06 01:35:00|8367.3|8355.3|8368.1|8356.1|8369.8|8357.8|8366.4|8354.4|0
1670290800000|2022-12-06 01:40:00|8368.9|8356.9|8368.1|8356.1|8369.8|8357.8|8368.1|8356.1|0
1670291100000|2022-12-06 01:45:00|8369.8|8357.8|8366.4|8354.4|8369.8|8357.8|8366.4|8354.4|0
1670291400000|2022-12-06 01:50:00|8368|8356|8366.4|8354.4|8368.1|8356.1|8364.7|8352.7|0
1670291700000|2022-12-06 01:55:00|8365.6|8353.6|8364.7|8352.7|8365.6|8353.6|8364.7|8352.7|0
1670292000000|2022-12-06 02:00:00|8363.1|8351.1|8366.4|8354.4|8366.4|8354.4|8363|8351|0
1670292300000|2022-12-06 02:05:00|8364.7|8352.7|8366.4|8354.4|8366.4|8354.4|8364.7|8352.7|0
1670292600000|2022-12-06 02:10:00|8364.7|8352.7|8371.4|8359.4|8371.4|8359.4|8364.7|8352.7|0
1670292900000|2022-12-06 02:15:00|8370.5|8358.5|8373|8361|8373|8361|8370.5|8358.5|0
1670293200000|2022-12-06 02:20:00|8371.4|8359.4|8369.7|8357.7|8371.4|8359.4|8369.7|8357.7|0
1670293500000|2022-12-06 02:25:00|8368.1|8356.1|8368|8356|8369.7|8357.7|8368|8356|0
1670293800000|2022-12-06 02:30:00|8368.1|8356.1|8368.1|8356.1|8369.7|8357.7|8366.4|8354.4|0
1670294100000|2022-12-06 02:35:00|8368.9|8356.9|8366.4|8354.4|8368.9|8356.9|8366.4|8354.4|0
1670294400000|2022-12-06 02:40:00|8368.1|8356.1|8366.4|8354.4|8368.1|8356.1|8366.4|8354.4|0
1670294700000|2022-12-06 02:45:00|8368|8356|8368|8356|8368.9|8356.9|8368|8356|0
1670295000000|2022-12-06 02:50:00|8366.4|8354.4|8368.1|8356.1|8368.1|8356.1|8366.4|8354.4|0
1670295300000|2022-12-06 02:55:00|8368|8356|8366.4|8354.4|8368.1|8356.1|8366.4|8354.4|0
1670295600000|2022-12-06 03:00:00|8368|8356|8366.4|8354.4|8368.1|8356.1|8366.4|8354.4|0
1670295900000|2022-12-06 03:05:00|8367.2|8355.2|8368.1|8356.1|8368.1|8356.1|8367.2|8355.2|0
1670296200000|2022-12-06 03:10:00|8369.7|8357.7|8368.1|8356.1|8369.7|8357.7|8368.1|8356.1|0
1670296500000|2022-12-06 03:15:00|8369.7|8357.7|8368.1|8356.1|8369.7|8357.7|8368.1|8356.1|0
1670296800000|2022-12-06 03:20:00|8368|8356|8368|8356|8368.1|8356.1|8368|8356|0
1670297100000|2022-12-06 03:25:00|8366.4|8354.4|8366.4|8354.4|8366.4|8354.4|8366.4|8354.4|0
1670297400000|2022-12-06 03:30:00|8366.3|8354.3|8364.7|8352.7|8366.4|8354.4|8364.7|8352.7|0
1670297700000|2022-12-06 03:35:00|8365.5|8353.5|8365.5|8353.5|8366.3|8354.3|8364.7|8352.7|0
1670298000000|2022-12-06 03:40:00|8364.7|8352.7|8364.6|8352.6|8365.5|8353.5|8363|8351|0
1670298300000|2022-12-06 03:45:00|8364.7|8352.7|8364.7|8352.7|8364.7|8352.7|8363|8351|0
1670298600000|2022-12-06 03:50:00|8363|8351|8364.7|8352.7|8364.7|8352.7|8363|8351|0
1670298900000|2022-12-06 03:55:00|8366.4|8354.4|8365.6|8353.6|8366.4|8354.4|8364.7|8352.7|0
1670299200000|2022-12-06 04:00:00|8366.4|8354.4|8366.3|8354.3|8366.4|8354.4|8364.7|8352.7|0
1670299500000|2022-12-06 04:05:00|8366.4|8354.4|8366.4|8354.4|8366.4|8354.4|8366.3|8354.3|0
1670299800000|2022-12-06 04:10:00|8366.3|8354.3|8365.5|8353.5|8366.4|8354.4|8364.7|8352.7|0
1670300100000|2022-12-06 04:15:00|8366.3|8354.3|8364.6|8352.6|8366.3|8354.3|8364.6|8352.6|0
1670300400000|2022-12-06 04:20:00|8364.7|8352.7|8364.6|8352.6|8366.3|8354.3|8364.6|8352.6|0
1670300700000|2022-12-06 04:25:00|8364.7|8352.7|8364.6|8352.6|8364.7|8352.7|8364.6|8352.6|0
1670301000000|2022-12-06 04:30:00|8364.7|8352.7|8363|8351|8364.7|8352.7|8362.9|8350.9|0
1670301300000|2022-12-06 04:35:00|8362.9|8350.9|8363|8351|8363|8351|8362.9|8350.9|0
1670301600000|2022-12-06 04:40:00|8362.9|8350.9|8362.9|8350.9|8363|8351|8362.9|8350.9|0
1670301900000|2022-12-06 04:45:00|8361.3|8349.3|8361.3|8349.3|8363|8351|8361.3|8349.3|0
1670302800000|2022-12-06 05:00:00|8359.6|8347.6|8358|8346|8361.3|8349.3|8358|8346|0
1670303100000|2022-12-06 05:05:00|8358.8|8346.8|8359.7|8347.7|8359.7|8347.7|8358|8346|0
1670303400000|2022-12-06 05:10:00|8359.6|8347.6|8358|8346|8359.7|8347.7|8358|8346|0
1670303700000|2022-12-06 05:15:00|8359.6|8347.6|8361.3|8349.3|8361.3|8349.3|8359.6|8347.6|0
1670304000000|2022-12-06 05:20:00|8361.4|8349.4|8361.3|8349.3|8361.4|8349.4|8361.3|8349.3|0
1670304300000|2022-12-06 05:25:00|8359.7|8347.7|8359.6|8347.6|8361.3|8349.3|8358|8346|0
1670304600000|2022-12-06 05:30:00|8358.8|8346.8|8358.8|8346.8|8359.6|8347.6|8357.9|8345.9|0
1670304900000|2022-12-06 05:35:00|8359.6|8347.6|8357.9|8345.9|8359.6|8347.6|8357.9|8345.9|0
1670305200000|2022-12-06 05:40:00|8356.2|8344.2|8357.9|8345.9|8357.9|8345.9|8356.2|8344.2|0
1670305500000|2022-12-06 05:45:00|8359.6|8347.6|8359.5|8347.5|8359.6|8347.6|8359.5|8347.5|0
1670305800000|2022-12-06 05:50:00|8359.6|8347.6|8359.6|8347.6|8359.6|8347.6|8359.5|8347.5|0
1670306100000|2022-12-06 05:55:00|8361.2|8349.2|8361.2|8349.2|8361.3|8349.3|8359.6|8347.6|0
1670306400000|2022-12-06 06:00:00|8360.3|8348.3|8359.5|8347.5|8361.2|8349.2|8359.4|8347.4|0
1670306700000|2022-12-06 06:05:00|8360.3|8348.3|8359.5|8347.5|8360.3|8348.3|8359.5|8347.5|0
1670307000000|2022-12-06 06:10:00|8358.7|8346.7|8354.5|8342.5|8359.5|8347.5|8354.5|8342.5|0
1670307300000|2022-12-06 06:15:00|8356.2|8344.2|8352.9|8340.9|8356.2|8344.2|8352.8|8340.8|0
1670307600000|2022-12-06 06:20:00|8352.8|8340.8|8354.5|8342.5|8354.5|8342.5|8351.2|8339.2|0
1670307900000|2022-12-06 06:25:00|8353.7|8341.7|8354.5|8342.5|8354.5|8342.5|8353.7|8341.7|0
1670308500000|2022-12-06 06:35:00|8356.2|8344.2|8357.8|8345.8|8357.9|8345.9|8356.2|8344.2|0
1670308800000|2022-12-06 06:40:00|8357|8345|8357.9|8345.9|8357.9|8345.9|8356.2|8344.2|0
1670309100000|2022-12-06 06:45:00|8357.8|8345.8|8356.2|8344.2|8357.9|8345.9|8356.2|8344.2|0
1670309400000|2022-12-06 06:50:00|8354.5|8342.5|8354.5|8342.5|8356.2|8344.2|8354.5|8342.5|0
1670309700000|2022-12-06 06:55:00|8352.8|8340.8|8352.9|8340.9|8352.9|8340.9|8351.2|8339.2|0
1670310000000|2022-12-06 07:00:00|8354.6|8342.6|8348|8343|8361.5|8356.5|8342|8337|41
1670310300000|2022-12-06 07:05:00|8349|8344|8350.5|8345.5|8351|8346|8347|8342|10
1670310600000|2022-12-06 07:10:00|8350|8345|8349.5|8344.5|8351.5|8346.5|8348|8343|20
1670310900000|2022-12-06 07:15:00|8348.5|8343.5|8345|8340|8351|8346|8345|8340|39
1670311200000|2022-12-06 07:20:00|8344.5|8339.5|8349.5|8344.5|8350.5|8345.5|8344.5|8339.5|25
1670311500000|2022-12-06 07:25:00|8350|8345|8344.5|8339.5|8350|8345|8344.5|8339.5|5
1670311800000|2022-12-06 07:30:00|8345|8340|8344.5|8339.5|8346.5|8341.5|8344|8339|14
1670312100000|2022-12-06 07:35:00|8344|8339|8346.5|8341.5|8349|8344|8344|8339|19
1670312400000|2022-12-06 07:40:00|8347|8342|8346.5|8341.5|8349|8344|8346|8341|4
1670312700000|2022-12-06 07:45:00|8347|8342|8341.5|8336.5|8347|8342|8341.5|8336.5|20
1670313000000|2022-12-06 07:50:00|8342|8337|8341.5|8336.5|8343.5|8338.5|8341.5|8336.5|15
1670313300000|2022-12-06 07:55:00|8343|8338|8342|8337|8343.5|8338.5|8340|8335|39
1670313600000|2022-12-06 08:00:00|8342.5|8337.5|8338|8333|8345|8340|8326.5|8321.5|525
1670313900000|2022-12-06 08:05:00|8338.5|8333.5|8329|8324|8338.5|8333.5|8324|8319|259
1670314200000|2022-12-06 08:10:00|8328.5|8323.5|8327.5|8322.5|8330.5|8325.5|8319.5|8314.5|218
1670314500000|2022-12-06 08:15:00|8327|8322|8343.5|8338.5|8348.5|8343.5|8326.5|8321.5|195
1670314800000|2022-12-06 08:20:00|8342.5|8337.5|8332|8327|8344|8339|8326|8321|106
1670315100000|2022-12-06 08:25:00|8332.5|8327.5|8322|8317|8334.5|8329.5|8321.5|8316.5|124
1670315400000|2022-12-06 08:30:00|8322.5|8317.5|8314.5|8309.5|8323|8318|8301.5|8296.5|133
1670315700000|2022-12-06 08:35:00|8314|8309|8306|8301|8316|8311|8298|8293|115
1670316000000|2022-12-06 08:40:00|8307.3|8302.3|8335.3|8330.3|8340.8|8335.8|8306.3|8301.3|248
1670316300000|2022-12-06 08:45:00|8334.8|8329.8|8343.3|8338.3|8344.8|8339.8|8333.8|8328.8|157
1670316600000|2022-12-06 08:50:00|8343.8|8338.8|8345.8|8340.8|8347.8|8342.8|8341.8|8336.8|84
1670316900000|2022-12-06 08:55:00|8346.3|8341.3|8350.8|8345.8|8354.8|8349.8|8346.3|8341.3|126
1670317200000|2022-12-06 09:00:00|8351.3|8346.3|8353.8|8348.8|8355.3|8350.3|8344.8|8339.8|136
1670317500000|2022-12-06 09:05:00|8352.8|8347.8|8355.8|8350.8|8356.8|8351.8|8351.8|8346.8|93
1670317800000|2022-12-06 09:10:00|8354.8|8349.8|8347.3|8342.3|8357.8|8352.8|8346.8|8341.8|77
1670318100000|2022-12-06 09:15:00|8346.8|8341.8|8349.8|8344.8|8350.3|8345.3|8344.3|8339.3|139
1670318400000|2022-12-06 09:20:00|8349.3|8344.3|8351.3|8346.3|8352.8|8347.8|8344.3|8339.3|66
1670318700000|2022-12-06 09:25:00|8350.8|8345.8|8349.3|8344.3|8350.8|8345.8|8345.8|8340.8|28
1670319000000|2022-12-06 09:30:00|8349.8|8344.8|8347.8|8342.8|8352.3|8347.3|8337.8|8332.8|92
1670319300000|2022-12-06 09:35:00|8347.3|8342.3|8356.3|8351.3|8358.3|8353.3|8346.3|8341.3|124
1670319600000|2022-12-06 09:40:00|8356.8|8351.8|8355.3|8350.3|8358.8|8353.8|8353.3|8348.3|71
1670319900000|2022-12-06 09:45:00|8354.8|8349.8|8351.3|8346.3|8357.8|8352.8|8350.8|8345.8|48
1670320200000|2022-12-06 09:50:00|8350.8|8345.8|8345.8|8340.8|8351.8|8346.8|8341.8|8336.8|69
1670320500000|2022-12-06 09:55:00|8346.3|8341.3|8339.8|8334.8|8349.8|8344.8|8338.8|8333.8|67
1670320800000|2022-12-06 10:00:00|8340.3|8335.3|8339.3|8334.3|8340.8|8335.8|8333.8|8328.8|69
1670321100000|2022-12-06 10:05:00|8339.8|8334.8|8338.8|8333.8|8342.8|8337.8|8337.8|8332.8|30
1670321400000|2022-12-06 10:10:00|8339.3|8334.3|8340.3|8335.3|8340.8|8335.8|8336.8|8331.8|32
1670321700000|2022-12-06 10:15:00|8339.8|8334.8|8328.3|8323.3|8340.3|8335.3|8327.8|8322.8|84
1670322000000|2022-12-06 10:20:00|8327.8|8322.8|8324.8|8319.8|8328.8|8323.8|8324.3|8319.3|64
1670322300000|2022-12-06 10:25:00|8325.3|8320.3|8310.8|8305.8|8327.8|8322.8|8310.3|8305.3|135
1670322600000|2022-12-06 10:30:00|8310.3|8305.3|8311.3|8306.3|8313.3|8308.3|8301.8|8296.8|196
1670322900000|2022-12-06 10:35:00|8310.8|8305.8|8312.3|8307.3|8312.3|8307.3|8303.8|8298.8|83
1670323200000|2022-12-06 10:40:00|8311.8|8306.8|8311.8|8306.8|8313.8|8308.8|8308.8|8303.8|73
1670323500000|2022-12-06 10:45:00|8312.3|8307.3|8317.8|8312.8|8317.8|8312.8|8311.3|8306.3|75
1670323800000|2022-12-06 10:50:00|8317.3|8312.3|8331.3|8326.3|8333.8|8328.8|8316.3|8311.3|63
1670324100000|2022-12-06 10:55:00|8331.8|8326.8|8328.8|8323.8|8332.8|8327.8|8327.8|8322.8|31
1670324400000|2022-12-06 11:00:00|8328.3|8323.3|8322.3|8317.3|8330.8|8325.8|8321.8|8316.8|67
1670324700000|2022-12-06 11:05:00|8322.8|8317.8|8321.3|8316.3|8325.3|8320.3|8319.3|8314.3|28
1670325000000|2022-12-06 11:10:00|8320.8|8315.8|8318.3|8313.3|8320.8|8315.8|8314.8|8309.8|31
1670325300000|2022-12-06 11:15:00|8317.8|8312.8|8325.8|8320.8|8325.8|8320.8|8317.8|8312.8|58
1670325600000|2022-12-06 11:20:00|8325.3|8320.3|8326.3|8321.3|8328.8|8323.8|8325.3|8320.3|53
1670325900000|2022-12-06 11:25:00|8326.8|8321.8|8330.8|8325.8|8332.8|8327.8|8325.3|8320.3|44
1670326200000|2022-12-06 11:30:00|8330.3|8325.3|8335.8|8330.8|8337.8|8332.8|8329.8|8324.8|43
1670326500000|2022-12-06 11:35:00|8336.3|8331.3|8335.8|8330.8|8338.8|8333.8|8333.8|8328.8|46
1670326800000|2022-12-06 11:40:00|8336.8|8331.8|8332.8|8327.8|8336.8|8331.8|8332.3|8327.3|36
1670327100000|2022-12-06 11:45:00|8333.8|8328.8|8331.3|8326.3|8335.3|8330.3|8329.8|8324.8|101
1670327400000|2022-12-06 11:50:00|8330.8|8325.8|8330.3|8325.3|8331.8|8326.8|8329.3|8324.3|25
1670327700000|2022-12-06 11:55:00|8330.8|8325.8|8335.3|8330.3|8337.8|8332.8|8330.3|8325.3|33
1670328000000|2022-12-06 12:00:00|8334.3|8329.3|8336.8|8331.8|8339.8|8334.8|8333.8|8328.8|51
1670328300000|2022-12-06 12:05:00|8337.3|8332.3|8340.8|8335.8|8340.8|8335.8|8337.3|8332.3|36
1670328600000|2022-12-06 12:10:00|8341.3|8336.3|8344.8|8339.8|8347.8|8342.8|8340.8|8335.8|51
1670328900000|2022-12-06 12:15:00|8344.3|8339.3|8338.8|8333.8|8345.8|8340.8|8338.8|8333.8|41
1670329200000|2022-12-06 12:20:00|8339.3|8334.3|8338.8|8333.8|8340.8|8335.8|8334.8|8329.8|54
1670329500000|2022-12-06 12:25:00|8338.3|8333.3|8342.3|8337.3|8343.8|8338.8|8337.8|8332.8|25
1670329800000|2022-12-06 12:30:00|8342.8|8337.8|8342.8|8337.8|8343.8|8338.8|8341.8|8336.8|20
1670330100000|2022-12-06 12:35:00|8343.8|8338.8|8340.8|8335.8|8343.8|8338.8|8340.3|8335.3|43
1670330400000|2022-12-06 12:40:00|8340.4|8335.4|8338.4|8333.4|8340.9|8335.9|8337.4|8332.4|42
1670330700000|2022-12-06 12:45:00|8338.9|8333.9|8339.4|8334.4|8341.4|8336.4|8336.9|8331.9|20
1670331000000|2022-12-06 12:50:00|8338.9|8333.9|8341.9|8336.9|8343.4|8338.4|8338.9|8333.9|28
1670331300000|2022-12-06 12:55:00|8342.4|8337.4|8337.4|8332.4|8343.4|8338.4|8337.4|8332.4|12
1670331600000|2022-12-06 13:00:00|8337.9|8332.9|8333.9|8328.9|8338.4|8333.4|8332.4|8327.4|73
1670331900000|2022-12-06 13:05:00|8334.4|8329.4|8332.4|8327.4|8336.4|8331.4|8332.4|8327.4|55
1670332200000|2022-12-06 13:10:00|8332.9|8327.9|8330.4|8325.4|8332.9|8327.9|8326.9|8321.9|73
1670332500000|2022-12-06 13:15:00|8330.9|8325.9|8338.4|8333.4|8339.4|8334.4|8330.9|8325.9|79
1670332800000|2022-12-06 13:20:00|8337.9|8332.9|8335.9|8330.9|8339.9|8334.9|8333.9|8328.9|58
1670333100000|2022-12-06 13:25:00|8335.4|8330.4|8331.9|8326.9|8335.4|8330.4|8331.9|8326.9|23
1670333400000|2022-12-06 13:30:00|8332.4|8327.4|8331.9|8326.9|8334.9|8329.9|8330.9|8325.9|38
1670333700000|2022-12-06 13:35:00|8332.4|8327.4|8331.4|8326.4|8333.4|8328.4|8328.4|8323.4|38
1670334000000|2022-12-06 13:40:00|8331.9|8326.9|8332.4|8327.4|8333.4|8328.4|8329.4|8324.4|21
1670334300000|2022-12-06 13:45:00|8332.9|8327.9|8323.4|8318.4|8334.4|8329.4|8323.4|8318.4|59
1670334600000|2022-12-06 13:50:00|8322.9|8317.9|8336.4|8331.4|8337.4|8332.4|8320.9|8315.9|64
1670334900000|2022-12-06 13:55:00|8335.9|8330.9|8342.4|8337.4|8342.4|8337.4|8335.9|8330.9|39
1670335200000|2022-12-06 14:00:00|8341.9|8336.9|8342.4|8337.4|8344.4|8339.4|8340.4|8335.4|62
1670335500000|2022-12-06 14:05:00|8341.4|8336.4|8342.4|8337.4|8343.4|8338.4|8339.4|8334.4|72
1670335800000|2022-12-06 14:10:00|8342.9|8337.9|8347.4|8342.4|8347.9|8342.9|8339.9|8334.9|48
1670336100000|2022-12-06 14:15:00|8347.9|8342.9|8349.9|8344.9|8350.9|8345.9|8347.4|8342.4|29
1670336400000|2022-12-06 14:20:00|8350.4|8345.4|8348.4|8343.4|8351.9|8346.9|8347.4|8342.4|54
1670336700000|2022-12-06 14:25:00|8349.4|8344.4|8351.4|8346.4|8352.4|8347.4|8348.9|8343.9|42
1670337000000|2022-12-06 14:30:00|8350.9|8345.9|8353.9|8348.9|8355.4|8350.4|8346.9|8341.9|75
1670337300000|2022-12-06 14:35:00|8353.4|8348.4|8355.9|8350.9|8359.4|8354.4|8351.9|8346.9|245
1670337600000|2022-12-06 14:40:00|8355.4|8350.4|8337.9|8332.9|8356.4|8351.4|8337.4|8332.4|140
1670337900000|2022-12-06 14:45:00|8337.4|8332.4|8349.9|8344.9|8350.9|8345.9|8321.4|8316.4|169
1670338200000|2022-12-06 14:50:00|8349.4|8344.4|8339.9|8334.9|8349.4|8344.4|8339.4|8334.4|35
1670338500000|2022-12-06 14:55:00|8340.4|8335.4|8339.9|8334.9|8345.4|8340.4|8338.4|8333.4|35
1670338800000|2022-12-06 15:00:00|8340.4|8335.4|8332.9|8327.9|8345.4|8340.4|8329.4|8324.4|100
1670339100000|2022-12-06 15:05:00|8332.4|8327.4|8327.9|8322.9|8338.9|8333.9|8321.4|8316.4|111
1670339400000|2022-12-06 15:10:00|8328.6|8323.6|8324.1|8319.1|8329.1|8324.1|8318.6|8313.6|82
1670339700000|2022-12-06 15:15:00|8323.6|8318.6|8328.6|8323.6|8328.6|8323.6|8318.6|8313.6|64
1670340000000|2022-12-06 15:20:00|8328.1|8323.1|8327.6|8322.6|8331.1|8326.1|8322.1|8317.1|50
1670340300000|2022-12-06 15:25:00|8328.1|8323.1|8324.6|8319.6|8332.1|8327.1|8322.6|8317.6|67
1670340600000|2022-12-06 15:30:00|8324.1|8319.1|8317.1|8312.1|8327.6|8322.6|8315.6|8310.6|81
1670340900000|2022-12-06 15:35:00|8316.6|8311.6|8307.6|8302.6|8319.6|8314.6|8307.6|8302.6|156
1670341200000|2022-12-06 15:40:00|8307.1|8302.1|8319.6|8314.6|8319.6|8314.6|8306.6|8301.6|96
1670341500000|2022-12-06 15:45:00|8319.1|8314.1|8322.1|8317.1|8324.1|8319.1|8318.1|8313.1|74
1670341800000|2022-12-06 15:50:00|8322.6|8317.6|8328.1|8323.1|8328.1|8323.1|8322.6|8317.6|111
1670342100000|2022-12-06 15:55:00|8329.1|8324.1|8322.1|8317.1|8329.1|8324.1|8318.6|8313.6|139
1670342400000|2022-12-06 16:00:00|8322.6|8317.6|8324.6|8319.6|8331.1|8326.1|8322.1|8317.1|213
1670342700000|2022-12-06 16:05:00|8324.1|8319.1|8324.1|8319.1|8330.6|8325.6|8323.6|8318.6|162
1670343000000|2022-12-06 16:10:00|8324.6|8319.6|8328.1|8323.1|8330.1|8325.1|8324.6|8319.6|126
1670343300000|2022-12-06 16:15:00|8327.6|8322.6|8326.1|8321.1|8328.6|8323.6|8325.6|8320.6|96
1670343600000|2022-12-06 16:20:00|8326.6|8321.6|8335.1|8330.1|8336.1|8331.1|8326.1|8321.1|182
1670343900000|2022-12-06 16:25:00|8335.6|8330.6|8330.1|8325.1|8335.6|8330.6|8325.1|8320.1|212
1670344200000|2022-12-06 16:30:00|8330.6|8324.6|8334.6|8327.6|8339.6|8333.6|8328.6|8322.6|493
1670344500000|2022-12-06 16:35:00|8333.6|8325.6|8327.6|8320.6|8338.6|8332.6|8326.6|8319.6|150
1670344800000|2022-12-06 16:40:00|8328.6|8321.6|8326.6|8320.6|8328.6|8322.6|8322.6|8316.6|42
1670345100000|2022-12-06 16:45:00|8327.6|8319.6|8321.6|8315.6|8328.6|8321.6|8321.6|8314.6|49
1670345400000|2022-12-06 16:50:00|8322.6|8316.6|8316.6|8310.6|8323.6|8317.6|8315.6|8309.6|50
1670345700000|2022-12-06 16:55:00|8317.6|8309.6|8315.6|8308.6|8319.6|8313.6|8312.6|8306.6|105
1670346000000|2022-12-06 17:00:00|8316.6|8309.6|8319.6|8312.6|8320.6|8314.6|8315.6|8309.6|12
1670346300000|2022-12-06 17:05:00|8318.6|8313.6|8321.6|8314.6|8323.6|8316.6|8318.6|8312.6|15
1670346600000|2022-12-06 17:10:00|8320.6|8313.6|8320.6|8313.6|8321.6|8314.6|8317.6|8310.6|6
1670346900000|2022-12-06 17:15:00|8321.6|8314.6|8309.6|8302.6|8321.6|8315.6|8308.6|8302.6|34
1670347200000|2022-12-06 17:20:00|8310.6|8303.6|8315.6|8308.6|8316.6|8310.6|8310.6|8303.6|18
1670347500000|2022-12-06 17:25:00|8314.6|8307.6|8315.6|8308.6|8317.6|8311.6|8313.6|8307.6|34
1670347800000|2022-12-06 17:30:00|8314.6|8307.6|8318.6|8312.6|8318.6|8312.6|8312.6|8306.6|56
1670348100000|2022-12-06 17:35:00|8317.6|8311.6|8316.6|8310.6|8318.6|8312.6|8315.6|8309.6|20
1670348400000|2022-12-06 17:40:00|8317.6|8311.6|8318.6|8311.6|8319.6|8312.6|8316.6|8310.6|5
1670348700000|2022-12-06 17:45:00|8317.6|8310.6|8319.6|8313.6|8319.6|8313.6|8316.6|8310.6|12
1670349000000|2022-12-06 17:50:00|8318.6|8312.6|8317.6|8311.6|8319.6|8313.6|8316.6|8309.6|20
1670349300000|2022-12-06 17:55:00|8316.6|8310.6|8317.6|8310.6|8318.6|8312.6|8314.6|8308.6|41
1670349600000|2022-12-06 18:00:00|8316.6|8309.6|8314.6|8307.6|8319.6|8312.6|8313.6|8306.6|6
1670349900000|2022-12-06 18:05:00|8313.6|8306.6|8306.6|8300.6|8314.6|8307.6|8306.6|8300.6|21
1670350200000|2022-12-06 18:10:00|8307.6|8301.6|8304.6|8297.6|8308.6|8301.6|8302.6|8295.6|16
1670350500000|2022-12-06 18:15:00|8305.6|8298.6|8305.6|8298.6|8309.6|8302.6|8304.6|8297.6|9
1670350800000|2022-12-06 18:20:00|8306.6|8299.6|8305.6|8298.6|8307.6|8300.6|8304.6|8297.6|15
1670351100000|2022-12-06 18:25:00|8304.6|8297.6|8302.6|8295.6|8305.6|8298.6|8301.6|8294.6|16
1670351400000|2022-12-06 18:30:00|8301.6|8294.6|8301.6|8294.6|8303.6|8296.6|8299.6|8293.6|10
1670351700000|2022-12-06 18:35:00|8300.6|8295.6|8306.6|8299.6|8307.6|8300.6|8300.6|8294.6|7
1670352000000|2022-12-06 18:40:00|8307.6|8300.6|8313.6|8306.6|8314.6|8308.6|8307.6|8300.6|16
1670352300000|2022-12-06 18:45:00|8314.6|8307.6|8313.6|8306.6|8314.6|8308.6|8313.6|8306.6|2
1670352600000|2022-12-06 18:50:00|8312.6|8305.6|8312.6|8305.6|8314.6|8306.6|8309.6|8303.6|18
1670352900000|2022-12-06 18:55:00|8313.6|8307.6|8316.1|8304.1|8316.1|8307.6|8309.6|8303.6|23
1670353200000|2022-12-06 19:00:00|8314.5|8302.5|8312.6|8300.6|8317.8|8305.8|8310.9|8298.9|0
1670353500000|2022-12-06 19:05:00|8314.3|8302.3|8312.5|8300.5|8314.3|8302.3|8310.8|8298.8|0
1670353800000|2022-12-06 19:10:00|8310.9|8298.9|8312.5|8300.5|8312.5|8300.5|8309.1|8297.1|0
1670354100000|2022-12-06 19:15:00|8310.8|8298.8|8314.2|8302.2|8316|8304|8309.1|8297.1|0
1670354400000|2022-12-06 19:20:00|8314.3|8302.3|8318.5|8306.5|8319.3|8307.3|8310.8|8298.8|0
1670354700000|2022-12-06 19:25:00|8317.6|8305.6|8311.8|8299.8|8317.6|8305.6|8310.9|8298.9|0
1670355000000|2022-12-06 19:30:00|8310.9|8298.9|8309.2|8297.2|8314.3|8302.3|8307.5|8295.5|0
1670355300000|2022-12-06 19:35:00|8307.5|8295.5|8310.8|8298.8|8310.8|8298.8|8305.7|8293.7|0
1670355600000|2022-12-06 19:40:00|8310.9|8298.9|8317.5|8305.5|8317.5|8305.5|8310.8|8298.8|0
1670355900000|2022-12-06 19:45:00|8315.8|8303.8|8315.8|8303.8|8317.5|8305.5|8314.1|8302.1|0
1670356200000|2022-12-06 19:50:00|8314.1|8302.1|8317.6|8305.6|8317.7|8305.7|8314.1|8302.1|0
1670356500000|2022-12-06 19:55:00|8316|8304|8315.9|8303.9|8317.6|8305.6|8315|8303|0
1670356800000|2022-12-06 20:00:00|8317.5|8305.5|8322|8310|8324.4|8312.4|8317.5|8305.5|0
1670357100000|2022-12-06 20:05:00|8322.1|8310.1|8320.3|8308.3|8323.8|8311.8|8318.7|8306.7|0
1670357400000|2022-12-06 20:10:00|8318.7|8306.7|8318.6|8306.6|8320.4|8308.4|8316.9|8304.9|0
1670357700000|2022-12-06 20:15:00|8320.2|8308.2|8313.5|8301.5|8320.3|8308.3|8311.8|8299.8|0
1670358000000|2022-12-06 20:20:00|8315.1|8303.1|8316.9|8304.9|8318.6|8306.6|8311.8|8299.8|0
1670358300000|2022-12-06 20:25:00|8318.6|8306.6|8318.4|8306.4|8318.6|8306.6|8315.1|8303.1|0
1670358600000|2022-12-06 20:30:00|8317.6|8305.6|8325.2|8313.2|8327|8315|8316.7|8304.7|0
1670358900000|2022-12-06 20:35:00|8326.9|8314.9|8327.1|8315.1|8327.1|8315.1|8323.5|8311.5|0
1670359200000|2022-12-06 20:40:00|8328.8|8316.8|8330.5|8318.5|8333.9|8321.9|8323.7|8311.7|0
1670359500000|2022-12-06 20:45:00|8330.6|8318.6|8332.4|8320.4|8334|8322|8328.9|8316.9|0
1670359800000|2022-12-06 20:50:00|8332.3|8320.3|8330.7|8318.7|8335.7|8323.7|8330.5|8318.5|0
1670360100000|2022-12-06 20:55:00|8330.8|8318.8|8333.9|8321.9|8334|8322|8327.2|8315.2|0
1670360400000|2022-12-06 21:00:00|8331.5|8319.5|8329.7|8317.7|8333.3|8321.3|8327.5|8315.5|0
1670360700000|2022-12-06 21:05:00|8329.8|8317.8|8333.3|8321.3|8333.6|8321.6|8329.7|8317.7|0
1670361000000|2022-12-06 21:10:00|8333.6|8321.6|8330.8|8318.8|8336.2|8324.2|8330.4|8318.4|0
1670361300000|2022-12-06 21:15:00|8330.9|8318.9|8331.8|8319.8|8332.1|8320.1|8330.8|8318.8|0
1670361600000|2022-12-06 21:20:00|8331.4|8319.4|8330.4|8318.4|8331.4|8319.4|8330.1|8318.1|0
1670361900000|2022-12-06 21:25:00|8330.1|8318.1|8330.4|8318.4|8331.4|8319.4|8329.9|8317.9|0
1670362200000|2022-12-06 21:30:00|8330.1|8318.1|8330.4|8318.4|8330.8|8318.8|8328.6|8316.6|0
1670362500000|2022-12-06 21:35:00|8330.6|8318.6|8329.2|8317.2|8330.6|8318.6|8328.4|8316.4|0
1670362800000|2022-12-06 21:40:00|8329.4|8317.4|8330.8|8318.8|8330.8|8318.8|8329.2|8317.2|0
1670363100000|2022-12-06 21:45:00|8331.1|8319.1|8332.6|8320.6|8332.6|8320.6|8331.1|8319.1|0
1670363400000|2022-12-06 21:50:00|8332.3|8320.3|8330.4|8318.4|8332.6|8320.6|8330.1|8318.1|0
1670363700000|2022-12-06 21:55:00|8330.8|8318.8|8331.8|8319.8|8333|8321|8330.8|8318.8|0
1670364000000|2022-12-06 22:00:00|8332.3|8320.3|8331.9|8319.9|8333.1|8321.1|8331.9|8319.9|0
1670364300000|2022-12-06 22:05:00|8332|8320|8332.3|8320.3|8332.3|8320.3|8331.9|8319.9|0
1670364600000|2022-12-06 22:10:00|8332.1|8320.1|8331.8|8319.8|8332.1|8320.1|8331.8|8319.8|0
1670364900000|2022-12-06 22:15:00|8331.3|8319.3|8331.4|8319.4|8331.4|8319.4|8331.1|8319.1|0
1670365200000|2022-12-06 22:20:00|8331.6|8319.6|8331.4|8319.4|8331.6|8319.6|8331.1|8319.1|0
1670365500000|2022-12-06 22:25:00|8331.8|8319.8|8331.4|8319.4|8332.1|8320.1|8330.6|8318.6|0
1670365800000|2022-12-06 22:30:00|8331.6|8319.6|8331.4|8319.4|8331.6|8319.6|8331.4|8319.4|0
1670366100000|2022-12-06 22:35:00|8331.3|8319.3|8331.3|8319.3|8331.3|8319.3|8331.1|8319.1|0
1670366400000|2022-12-06 22:40:00|8331.1|8319.1|8331.6|8319.6|8331.6|8319.6|8331.1|8319.1|0
1670366700000|2022-12-06 22:45:00|8331.4|8319.4|8331.6|8319.6|8331.6|8319.6|8331.3|8319.3|0
1670367000000|2022-12-06 22:50:00|8331.4|8319.4|8331.3|8319.3|8331.6|8319.6|8331.3|8319.3|0
1670367300000|2022-12-06 22:55:00|8331.4|8319.4|8331.4|8319.4|8331.9|8319.9|8331.3|8319.3|0
1670367600000|2022-12-06 23:00:00|8331.5|8319.5|8334|8322|8334.7|8322.7|8331.3|8319.3|0
1670367900000|2022-12-06 23:05:00|8334.3|8322.3|8334.7|8322.7|8335.3|8323.3|8333.6|8321.6|0
1670368200000|2022-12-06 23:10:00|8335|8323|8334.7|8322.7|8335.3|8323.3|8334.3|8322.3|0
1670368500000|2022-12-06 23:15:00|8334.6|8322.6|8334.3|8322.3|8334.7|8322.7|8333|8321|0
1670368800000|2022-12-06 23:20:00|8334.7|8322.7|8334.7|8322.7|8335.3|8323.3|8333.3|8321.3|0
1670369100000|2022-12-06 23:25:00|8334.6|8322.6|8335.2|8323.2|8335.3|8323.3|8334|8322|0
1670369400000|2022-12-06 23:30:00|8335.3|8323.3|8335|8323|8335.3|8323.3|8334|8322|0
1670369700000|2022-12-06 23:35:00|8334.8|8322.8|8337.9|8325.9|8338.2|8326.2|8334|8322|0
1670370000000|2022-12-06 23:40:00|8337.5|8325.5|8337.9|8325.9|8339|8327|8337.5|8325.5|0
1670370300000|2022-12-06 23:45:00|8337.7|8325.7|8337.2|8325.2|8338.7|8326.7|8336.5|8324.5|0
1670370600000|2022-12-06 23:50:00|8337.5|8325.5|8337.9|8325.9|8338.7|8326.7|8336.2|8324.2|0
1670370900000|2022-12-06 23:55:00|8337.5|8325.5|8336.5|8324.5|8337.5|8325.5|8336.5|8324.5|0
1670371200000|2022-12-07 00:00:00|8336.8|8324.8|8339.7|8327.7|8339.7|8327.7|8336.2|8324.2|0
1670371500000|2022-12-07 00:05:00|8339.4|8327.4|8338.7|8326.7|8340.1|8328.1|8337.2|8325.2|0
1670371800000|2022-12-07 00:10:00|8338.2|8326.2|8340.1|8328.1|8340.7|8328.7|8338.2|8326.2|0
1670372100000|2022-12-07 00:15:00|8340.2|8328.2|8337.4|8325.4|8340.7|8328.7|8337.4|8325.4|0
1670372400000|2022-12-07 00:20:00|8339.1|8327.1|8342.3|8330.3|8344|8332|8339.1|8327.1|0
1670372700000|2022-12-07 00:25:00|8343.2|8331.2|8339|8327|8343.2|8331.2|8339|8327|0
1670373000000|2022-12-07 00:30:00|8339.9|8327.9|8339|8327|8340.7|8328.7|8337.4|8325.4|0
1670373300000|2022-12-07 00:35:00|8339.1|8327.1|8339|8327|8340.7|8328.7|8339|8327|0
1670373600000|2022-12-07 00:40:00|8339.1|8327.1|8339|8327|8339.1|8327.1|8339|8327|0
1670373900000|2022-12-07 00:45:00|8339.1|8327.1|8337.3|8325.3|8340.7|8328.7|8337.3|8325.3|0
1670374200000|2022-12-07 00:50:00|8335.7|8323.7|8337.3|8325.3|8337.3|8325.3|8335.7|8323.7|0
1670374500000|2022-12-07 00:55:00|8336.5|8324.5|8335.6|8323.6|8337.3|8325.3|8335.6|8323.6|0
1670374800000|2022-12-07 01:00:00|8337.3|8325.3|8335.6|8323.6|8337.3|8325.3|8333.9|8321.9|0
1670375100000|2022-12-07 01:05:00|8335.7|8323.7|8335.6|8323.6|8337.3|8325.3|8333.9|8321.9|0
1670375400000|2022-12-07 01:10:00|8336.4|8324.4|8337.3|8325.3|8338.9|8326.9|8336.4|8324.4|0
1670375700000|2022-12-07 01:15:00|8338.1|8326.1|8337.3|8325.3|8339|8327|8337.3|8325.3|0
1670376000000|2022-12-07 01:20:00|8339|8327|8337.3|8325.3|8339|8327|8337.3|8325.3|0
1670376300000|2022-12-07 01:25:00|8335.6|8323.6|8335.6|8323.6|8337.3|8325.3|8334.8|8322.8|0
1670376600000|2022-12-07 01:30:00|8337.3|8325.3|8337.3|8325.3|8339|8327|8335.6|8323.6|0
1670376900000|2022-12-07 01:35:00|8337.4|8325.4|8337.4|8325.4|8339|8327|8337.4|8325.4|0
1670377200000|2022-12-07 01:40:00|8335.7|8323.7|8342.4|8330.4|8344.1|8332.1|8335.7|8323.7|0
1670377500000|2022-12-07 01:45:00|8340.7|8328.7|8344|8332|8344|8332|8340.7|8328.7|0
1670377800000|2022-12-07 01:50:00|8345.7|8333.7|8345.7|8333.7|8345.7|8333.7|8344|8332|0
1670378100000|2022-12-07 01:55:00|8345.8|8333.8|8345.7|8333.7|8347.4|8335.4|8344.1|8332.1|0
1670378400000|2022-12-07 02:00:00|8344|8332|8345.7|8333.7|8345.7|8333.7|8344|8332|0
1670378700000|2022-12-07 02:05:00|8347.4|8335.4|8345.7|8333.7|8347.4|8335.4|8344.1|8332.1|0
1670379000000|2022-12-07 02:10:00|8344|8332|8344|8332|8345.7|8333.7|8344|8332|0
1670379300000|2022-12-07 02:15:00|8345.7|8333.7|8345.7|8333.7|8345.7|8333.7|8344|8332|0
1670379600000|2022-12-07 02:20:00|8345.6|8333.6|8344|8332|8345.6|8333.6|8344|8332|0
1670379900000|2022-12-07 02:25:00|8345.7|8333.7|8347.3|8335.3|8347.3|8335.3|8344|8332|0
1670380200000|2022-12-07 02:30:00|8345.7|8333.7|8344|8332|8347.4|8335.4|8344|8332|0
1670380500000|2022-12-07 02:35:00|8344.9|8332.9|8345.8|8333.8|8345.8|8333.8|8344|8332|0
1670380800000|2022-12-07 02:40:00|8345.7|8333.7|8345.7|8333.7|8345.8|8333.8|8345.7|8333.7|0
1670381100000|2022-12-07 02:45:00|8344.1|8332.1|8345.7|8333.7|8345.7|8333.7|8344.1|8332.1|0
1670381400000|2022-12-07 02:50:00|8345.8|8333.8|8345.7|8333.7|8345.8|8333.8|8345.7|8333.7|0
1670381700000|2022-12-07 02:55:00|8344.1|8332.1|8345.7|8333.7|8345.7|8333.7|8344|8332|0
1670382000000|2022-12-07 03:00:00|8344|8332|8344|8332|8344|8332|8344|8332|0
1670382300000|2022-12-07 03:05:00|8345.6|8333.6|8345.6|8333.6|8345.7|8333.7|8343.9|8331.9|0
1670382900000|2022-12-07 03:15:00|8344|8332|8344|8332|8345.7|8333.7|8343.9|8331.9|0
1670383200000|2022-12-07 03:20:00|8345.6|8333.6|8344|8332|8345.7|8333.7|8344|8332|0
1670383500000|2022-12-07 03:25:00|8343.9|8331.9|8343.9|8331.9|8344|8332|8343.9|8331.9|0
1670383800000|2022-12-07 03:30:00|8344|8332|8344|8332|8345.6|8333.6|8343.9|8331.9|0
1670384700000|2022-12-07 03:45:00|8342.3|8330.3|8345.7|8333.7|8345.7|8333.7|8342.3|8330.3|0
1670385000000|2022-12-07 03:50:00|8345.8|8333.8|8345.7|8333.7|8345.8|8333.8|8345.7|8333.7|0
1670385300000|2022-12-07 03:55:00|8345.8|8333.8|8347.4|8335.4|8347.4|8335.4|8345.7|8333.7|0
1670385600000|2022-12-07 04:00:00|8345.8|8333.8|8347.4|8335.4|8347.4|8335.4|8345.8|8333.8|0
1670386200000|2022-12-07 04:10:00|8347.5|8335.5|8347.4|8335.4|8347.5|8335.5|8347.4|8335.4|0
1670386800000|2022-12-07 04:20:00|8348.2|8336.2|8349.1|8337.1|8349.1|8337.1|8348.2|8336.2|0
1670387100000|2022-12-07 04:25:00|8349|8337|8349|8337|8349.1|8337.1|8349|8337|0
1670388300000|2022-12-07 04:45:00|8347.3|8335.3|8347.3|8335.3|8347.3|8335.3|8347.3|8335.3|0
1670388600000|2022-12-07 04:50:00|8347.4|8335.4|8347.4|8335.4|8349|8337|8347.3|8335.3|0
1670388900000|2022-12-07 04:55:00|8347.3|8335.3|8347.4|8335.4|8347.4|8335.4|8347.3|8335.3|0
1670389200000|2022-12-07 05:00:00|8347.3|8335.3|8347.4|8335.4|8349|8337|8347.3|8335.3|0
1670389500000|2022-12-07 05:05:00|8349|8337|8344|8332|8349|8337|8344|8332|0
1670389800000|2022-12-07 05:10:00|8344.1|8332.1|8347.3|8335.3|8347.4|8335.4|8344|8332|0
1670390100000|2022-12-07 05:15:00|8347.4|8335.4|8349|8337|8349|8337|8347.3|8335.3|0
1670390400000|2022-12-07 05:20:00|8348.2|8336.2|8347.3|8335.3|8348.2|8336.2|8347.3|8335.3|0
1670390700000|2022-12-07 05:25:00|8348.1|8336.1|8347.3|8335.3|8350.7|8338.7|8347.3|8335.3|0
1670391000000|2022-12-07 05:30:00|8347.4|8335.4|8349|8337|8349|8337|8347.3|8335.3|0
1670391300000|2022-12-07 05:35:00|8347.3|8335.3|8347.4|8335.4|8349.1|8337.1|8347.3|8335.3|0
1670391600000|2022-12-07 05:40:00|8347.5|8335.5|8347.4|8335.4|8347.5|8335.5|8347.4|8335.4|0
1670391900000|2022-12-07 05:45:00|8349.1|8337.1|8347.4|8335.4|8349.1|8337.1|8347.4|8335.4|0
1670392200000|2022-12-07 05:50:00|8345.8|8333.8|8344|8332|8345.8|8333.8|8344|8332|0
1670392500000|2022-12-07 05:55:00|8342.4|8330.4|8340.8|8328.8|8342.4|8330.4|8340.8|8328.8|0
1670392800000|2022-12-07 06:00:00|8342.4|8330.4|8339|8327|8342.4|8330.4|8339|8327|0
1670393100000|2022-12-07 06:05:00|8337.3|8325.3|8337.3|8325.3|8339|8327|8337.3|8325.3|0
1670393400000|2022-12-07 06:10:00|8337.2|8325.2|8334|8322|8337.3|8325.3|8332.3|8320.3|0
1670393700000|2022-12-07 06:15:00|8335.7|8323.7|8335.7|8323.7|8335.7|8323.7|8334|8322|0
1670394000000|2022-12-07 06:20:00|8337.4|8325.4|8337.4|8325.4|8337.4|8325.4|8335.7|8323.7|0
1670394300000|2022-12-07 06:25:00|8337.3|8325.3|8337.4|8325.4|8337.4|8325.4|8337.3|8325.3|0
1670394600000|2022-12-07 06:30:00|8337.3|8325.3|8339|8327|8339|8327|8335.7|8323.7|0
1670394900000|2022-12-07 06:35:00|8339.1|8327.1|8339.1|8327.1|8339.1|8327.1|8339|8327|0
1670395200000|2022-12-07 06:40:00|8339|8327|8337.4|8325.4|8339.1|8327.1|8337.4|8325.4|0
1670395500000|2022-12-07 06:45:00|8337.3|8325.3|8337.4|8325.4|8337.4|8325.4|8337.3|8325.3|0
1670395800000|2022-12-07 06:50:00|8337.3|8325.3|8334.1|8322.1|8337.3|8325.3|8334.1|8322.1|0
1670396100000|2022-12-07 06:55:00|8332.4|8320.4|8332.4|8320.4|8332.4|8320.4|8330.8|8318.8|0
1670396400000|2022-12-07 07:00:00|8331.6|8319.6|8333.1|8328.1|8339.6|8334.6|8318.1|8313.1|68
1670396700000|2022-12-07 07:05:00|8332.1|8327.1|8330.6|8325.6|8333.6|8328.6|8327.6|8322.6|20
1670397000000|2022-12-07 07:10:00|8331.1|8326.1|8313.1|8308.1|8331.1|8326.1|8311.6|8306.6|65
1670397300000|2022-12-07 07:15:00|8312.6|8307.6|8314.6|8309.6|8316.6|8311.6|8310.1|8305.1|44
1670397600000|2022-12-07 07:20:00|8314.1|8309.1|8317.1|8312.1|8317.6|8312.6|8312.1|8307.1|11
1670397900000|2022-12-07 07:25:00|8316.6|8311.6|8321.1|8316.1|8321.6|8316.6|8315.6|8310.6|19
1670398200000|2022-12-07 07:30:00|8321.6|8316.6|8321.6|8316.6|8324.1|8319.1|8318.1|8313.1|32
1670398500000|2022-12-07 07:35:00|8322.1|8317.1|8318.1|8313.1|8323.6|8318.6|8317.1|8312.1|13
1670398800000|2022-12-07 07:40:00|8316.6|8311.6|8312.1|8307.1|8319.6|8314.6|8311.1|8306.1|27
1670399100000|2022-12-07 07:45:00|8312.6|8307.6|8315.6|8310.6|8316.6|8311.6|8312.1|8307.1|24
1670399400000|2022-12-07 07:50:00|8316.1|8311.1|8311.6|8306.6|8316.6|8311.6|8310.1|8305.1|19
1670399700000|2022-12-07 07:55:00|8311.1|8306.1|8310.1|8305.1|8314.6|8309.6|8308.6|8303.6|48
1670400000000|2022-12-07 08:00:00|8310.6|8305.6|8322.1|8317.1|8328.6|8323.6|8309.6|8304.6|495
1670400300000|2022-12-07 08:05:00|8323.6|8318.6|8328.1|8323.1|8334.1|8329.1|8322.1|8317.1|224
1670400600000|2022-12-07 08:10:00|8328.6|8323.6|8333.1|8328.1|8336.6|8331.6|8321.1|8316.1|129
1670400900000|2022-12-07 08:15:00|8334.6|8329.6|8339.1|8334.1|8343.6|8338.6|8333.1|8328.1|272
1670401200000|2022-12-07 08:20:00|8338.6|8333.6|8337.1|8332.1|8343.1|8338.1|8332.1|8327.1|154
1670401500000|2022-12-07 08:25:00|8336.6|8331.6|8342.6|8337.6|8347.6|8342.6|8331.1|8326.1|109
1670401800000|2022-12-07 08:30:00|8343.1|8338.1|8341.1|8336.1|8344.1|8339.1|8338.1|8333.1|84
1670402100000|2022-12-07 08:35:00|8341.6|8336.6|8334.6|8329.6|8345.6|8340.6|8333.1|8328.1|59
1670402400000|2022-12-07 08:40:00|8335|8330|8315.5|8310.5|8336|8331|8314.5|8309.5|111
1670402700000|2022-12-07 08:45:00|8314.5|8309.5|8317.5|8312.5|8319.5|8314.5|8310|8305|132
1670403000000|2022-12-07 08:50:00|8318|8313|8323.5|8318.5|8327|8322|8315.5|8310.5|96
1670403300000|2022-12-07 08:55:00|8324.5|8319.5|8325|8320|8329.5|8324.5|8321|8316|45
1670403600000|2022-12-07 09:00:00|8325.5|8320.5|8339.5|8334.5|8341|8336|8324.5|8319.5|37
1670403900000|2022-12-07 09:05:00|8339|8334|8336.5|8331.5|8346.5|8341.5|8335.5|8330.5|76
1670404200000|2022-12-07 09:10:00|8336|8331|8336.5|8331.5|8340.5|8335.5|8335.5|8330.5|41
1670404500000|2022-12-07 09:15:00|8336|8331|8334.5|8329.5|8341|8336|8334.5|8329.5|54
1670404800000|2022-12-07 09:20:00|8335.5|8330.5|8327.5|8322.5|8338.5|8333.5|8327.5|8322.5|78
1670405100000|2022-12-07 09:25:00|8327|8322|8324.5|8319.5|8328.5|8323.5|8322.5|8317.5|49
1670405400000|2022-12-07 09:30:00|8324|8319|8315|8310|8324|8319|8315|8310|70
1670405700000|2022-12-07 09:35:00|8314.5|8309.5|8312|8307|8320|8315|8310.5|8305.5|48
1670406000000|2022-12-07 09:40:00|8312.5|8307.5|8305|8300|8313.5|8308.5|8302|8297|77
1670406300000|2022-12-07 09:45:00|8305.5|8300.5|8300.5|8295.5|8306.5|8301.5|8299.5|8294.5|74
1670406600000|2022-12-07 09:50:00|8301|8296|8305|8300|8307.5|8302.5|8300.5|8295.5|60
1670406900000|2022-12-07 09:55:00|8305.5|8300.5|8304|8299|8308|8303|8303.5|8298.5|38
1670407200000|2022-12-07 10:00:00|8304.5|8299.5|8301.5|8296.5|8308.5|8303.5|8301|8296|34
1670407500000|2022-12-07 10:05:00|8301|8296|8299|8294|8307|8302|8299|8294|65
1670407800000|2022-12-07 10:10:00|8298.5|8293.5|8306.5|8301.5|8308|8303|8296.5|8291.5|66
1670408100000|2022-12-07 10:15:00|8307|8302|8313.5|8308.5|8313.5|8308.5|8306|8301|41
1670408400000|2022-12-07 10:20:00|8313|8308|8298.5|8293.5|8313|8308|8297.5|8292.5|78
1670408700000|2022-12-07 10:25:00|8299|8294|8292.5|8287.5|8299.5|8294.5|8291.5|8286.5|61
1670409000000|2022-12-07 10:30:00|8293.5|8288.5|8288.5|8283.5|8294|8289|8288.5|8283.5|57
1670409300000|2022-12-07 10:35:00|8289.5|8284.5|8293|8288|8295.5|8290.5|8289.5|8284.5|40
1670409600000|2022-12-07 10:40:00|8292.5|8287.5|8295.5|8290.5|8296.5|8291.5|8292.5|8287.5|20
1670409900000|2022-12-07 10:45:00|8296|8291|8293|8288|8296.5|8291.5|8291.5|8286.5|46
1670410200000|2022-12-07 10:50:00|8292.5|8287.5|8290|8285|8293|8288|8286|8281|77
1670410500000|2022-12-07 10:55:00|8290.5|8285.5|8305.5|8300.5|8305.5|8300.5|8290|8285|40
1670410800000|2022-12-07 11:00:00|8306.5|8301.5|8308|8303|8312.5|8307.5|8303|8298|71
1670411100000|2022-12-07 11:05:00|8307.5|8302.5|8313|8308|8315|8310|8306|8301|49
1670411400000|2022-12-07 11:10:00|8313.5|8308.5|8309|8304|8314.5|8309.5|8307.5|8302.5|31
1670411700000|2022-12-07 11:15:00|8309.5|8304.5|8305.5|8300.5|8312.5|8307.5|8305.5|8300.5|30
1670412000000|2022-12-07 11:20:00|8306|8301|8301.5|8296.5|8306.5|8301.5|8300.5|8295.5|48
1670412300000|2022-12-07 11:25:00|8301|8296|8301|8296|8309.5|8304.5|8300.5|8295.5|67
1670412600000|2022-12-07 11:30:00|8301.5|8296.5|8302.5|8297.5|8305|8300|8300|8295|47
1670412900000|2022-12-07 11:35:00|8301.5|8296.5|8306|8301|8306.5|8301.5|8301|8296|39
1670413200000|2022-12-07 11:40:00|8306.5|8301.5|8302|8297|8309.5|8304.5|8301.5|8296.5|35
1670413500000|2022-12-07 11:45:00|8301.5|8296.5|8306.5|8301.5|8307|8302|8299.5|8294.5|66
1670413800000|2022-12-07 11:50:00|8307|8302|8302.5|8297.5|8307|8302|8299.5|8294.5|34
1670414100000|2022-12-07 11:55:00|8303|8298|8304|8299|8305|8300|8300.5|8295.5|19
1670414400000|2022-12-07 12:00:00|8304.5|8299.5|8308|8303|8310|8305|8303.5|8298.5|30
1670414700000|2022-12-07 12:05:00|8308.5|8303.5|8306.5|8301.5|8309.5|8304.5|8306.5|8301.5|51
1670415000000|2022-12-07 12:10:00|8307|8302|8309.5|8304.5|8309.5|8304.5|8304.5|8299.5|63
1670415300000|2022-12-07 12:15:00|8309|8304|8308.5|8303.5|8311.5|8306.5|8307|8302|53
1670415600000|2022-12-07 12:20:00|8307.5|8302.5|8297.5|8292.5|8307.5|8302.5|8296|8291|119
1670415900000|2022-12-07 12:25:00|8298.5|8293.5|8298|8293|8301.5|8296.5|8296.5|8291.5|36
1670416200000|2022-12-07 12:30:00|8297.5|8292.5|8300|8295|8302.5|8297.5|8296|8291|19
1670416500000|2022-12-07 12:35:00|8299.5|8294.5|8303.5|8298.5|8303.5|8298.5|8297.5|8292.5|24
1670416800000|2022-12-07 12:40:00|8302.5|8297.5|8303.5|8298.5|8306.5|8301.5|8301.5|8296.5|23
1670417100000|2022-12-07 12:45:00|8303|8298|8307.5|8302.5|8309.5|8304.5|8302|8297|38
1670417400000|2022-12-07 12:50:00|8307|8302|8302.5|8297.5|8309|8304|8302.5|8297.5|27
1670417700000|2022-12-07 12:55:00|8302|8297|8304|8299|8306.5|8301.5|8301.5|8296.5|15
1670418000000|2022-12-07 13:00:00|8304.5|8299.5|8309.5|8304.5|8310.5|8305.5|8304|8299|62
1670418300000|2022-12-07 13:05:00|8309|8304|8313.5|8308.5|8313.5|8308.5|8309|8304|33
1670418600000|2022-12-07 13:10:00|8312.5|8307.5|8308|8303|8314.5|8309.5|8308|8303|30
1670418900000|2022-12-07 13:15:00|8307.5|8302.5|8306.5|8301.5|8309|8304|8305|8300|36
1670419200000|2022-12-07 13:20:00|8306|8301|8313|8308|8313.5|8308.5|8306|8301|22
1670419500000|2022-12-07 13:25:00|8312.5|8307.5|8317.5|8312.5|8318|8313|8312.5|8307.5|20
1670419800000|2022-12-07 13:30:00|8317|8312|8320|8315|8322.5|8317.5|8316.5|8311.5|77
1670420100000|2022-12-07 13:35:00|8320.5|8315.5|8317.5|8312.5|8323.5|8318.5|8316|8311|60
1670420400000|2022-12-07 13:40:00|8318.5|8313.5|8315.5|8310.5|8320|8315|8314.5|8309.5|53
1670420700000|2022-12-07 13:45:00|8316|8311|8316|8311|8318|8313|8312.5|8307.5|86
1670421000000|2022-12-07 13:50:00|8315.5|8310.5|8321.5|8316.5|8321.5|8316.5|8315|8310|61
1670421300000|2022-12-07 13:55:00|8321|8316|8315.5|8310.5|8322.5|8317.5|8314.5|8309.5|45
1670421600000|2022-12-07 14:00:00|8316|8311|8316.5|8311.5|8321.5|8316.5|8315|8310|44
1670421900000|2022-12-07 14:05:00|8317|8312|8315.5|8310.5|8319.5|8314.5|8314.5|8309.5|68
1670422200000|2022-12-07 14:10:00|8316.5|8311.5|8321.5|8316.5|8322|8317|8315.5|8310.5|80
1670422500000|2022-12-07 14:15:00|8322|8317|8322.5|8317.5|8326.5|8321.5|8319.5|8314.5|161
1670422800000|2022-12-07 14:20:00|8321.5|8316.5|8323|8318|8324.5|8319.5|8320.5|8315.5|57
1670423100000|2022-12-07 14:25:00|8322.5|8317.5|8316.5|8311.5|8322.5|8317.5|8316.5|8311.5|72
1670423400000|2022-12-07 14:30:00|8315|8310|8322|8317|8324.5|8319.5|8314.5|8309.5|159
1670423700000|2022-12-07 14:35:00|8322.5|8317.5|8327|8322|8331.5|8326.5|8320.5|8315.5|114
1670424000000|2022-12-07 14:40:00|8326.5|8321.5|8324.5|8319.5|8330|8325|8324|8319|105
1670424300000|2022-12-07 14:45:00|8324|8319|8309|8304|8329|8324|8309|8304|128
1670424600000|2022-12-07 14:50:00|8308.5|8303.5|8304.5|8299.5|8312.5|8307.5|8300.5|8295.5|121
1670424900000|2022-12-07 14:55:00|8305|8300|8312|8307|8313.5|8308.5|8302|8297|87
1670425200000|2022-12-07 15:00:00|8311|8306|8322|8317|8322.5|8317.5|8302|8297|176
1670425500000|2022-12-07 15:05:00|8321.5|8316.5|8322|8317|8326|8321|8319.5|8314.5|74
1670425800000|2022-12-07 15:10:00|8320.8|8315.8|8311.8|8306.8|8320.8|8315.8|8280.3|8275.3|846
1670426100000|2022-12-07 15:15:00|8312.3|8307.3|8319.8|8314.8|8325.8|8320.8|8310.3|8305.3|137
1670426400000|2022-12-07 15:20:00|8320.3|8315.3|8322.8|8317.8|8325.3|8320.3|8316.8|8311.8|103
1670426700000|2022-12-07 15:25:00|8323.3|8318.3|8333.8|8328.8|8335.3|8330.3|8317.3|8312.3|139
1670427000000|2022-12-07 15:30:00|8333.3|8328.3|8326.3|8321.3|8336.3|8331.3|8325.8|8320.8|76
1670427300000|2022-12-07 15:35:00|8326.8|8321.8|8322.3|8317.3|8328.3|8323.3|8322.3|8317.3|46
1670427600000|2022-12-07 15:40:00|8321.3|8316.3|8323.3|8318.3|8326.3|8321.3|8319.3|8314.3|87
1670427900000|2022-12-07 15:45:00|8323.8|8318.8|8326.3|8321.3|8328.3|8323.3|8322.3|8317.3|90
1670428200000|2022-12-07 15:50:00|8325.8|8320.8|8328.8|8323.8|8332.3|8327.3|8324.3|8319.3|56
1670428500000|2022-12-07 15:55:00|8328.3|8323.3|8326.8|8321.8|8329.8|8324.8|8325.8|8320.8|48
1670428800000|2022-12-07 16:00:00|8327.8|8322.8|8326.3|8321.3|8329.8|8324.8|8324.3|8319.3|121
1670429100000|2022-12-07 16:05:00|8326.8|8321.8|8322.3|8317.3|8328.8|8323.8|8322.3|8317.3|42
1670429400000|2022-12-07 16:10:00|8322.8|8317.8|8315.8|8310.8|8323.8|8318.8|8314.8|8309.8|74
1670429700000|2022-12-07 16:15:00|8316.3|8311.3|8312.8|8307.8|8317.3|8312.3|8311.3|8306.3|58
1670430000000|2022-12-07 16:20:00|8313.3|8308.3|8305.3|8300.3|8313.8|8308.8|8304.8|8299.8|212
1670430300000|2022-12-07 16:25:00|8304.8|8299.8|8304.3|8299.3|8310.3|8305.3|8304.3|8299.3|470
1670430600000|2022-12-07 16:30:00|8304.8|8298.8|8296.8|8289.8|8305.8|8298.8|8296.8|8289.8|516
1670430900000|2022-12-07 16:35:00|8295.8|8288.8|8299.8|8293.8|8301.8|8295.8|8295.8|8288.8|104
1670431200000|2022-12-07 16:40:00|8298.8|8292.8|8302.8|8296.8|8304.8|8297.8|8298.8|8292.8|45
1670431500000|2022-12-07 16:45:00|8301.8|8295.8|8301.8|8294.8|8302.8|8296.8|8299.8|8293.8|46
1670431800000|2022-12-07 16:50:00|8300.8|8295.8|8300.8|8294.8|8302.8|8296.8|8299.8|8292.8|22
1670432100000|2022-12-07 16:55:00|8301.8|8295.8|8310.8|8304.8|8311.8|8304.8|8300.8|8293.8|63
1670432400000|2022-12-07 17:00:00|8311.8|8305.8|8306.8|8299.8|8312.8|8306.8|8305.8|8299.8|30
1670432700000|2022-12-07 17:05:00|8305.8|8298.8|8309.8|8302.8|8309.8|8302.8|8304.8|8298.8|42
1670433000000|2022-12-07 17:10:00|8308.8|8301.8|8309.8|8302.8|8312.8|8305.8|8306.8|8300.8|32
1670433300000|2022-12-07 17:15:00|8310.8|8303.8|8304.8|8297.8|8310.8|8304.8|8304.8|8297.8|14
1670433600000|2022-12-07 17:20:00|8305.8|8298.8|8302.8|8296.8|8306.8|8299.8|8302.8|8295.8|11
1670433900000|2022-12-07 17:25:00|8303.8|8297.8|8304.8|8298.8|8306.8|8299.8|8302.8|8296.8|20
1670434200000|2022-12-07 17:30:00|8305.8|8299.8|8306.8|8299.8|8307.8|8300.8|8303.8|8297.8|54
1670434500000|2022-12-07 17:35:00|8305.8|8300.8|8311.8|8305.8|8312.8|8305.8|8305.8|8299.8|45
1670434800000|2022-12-07 17:40:00|8312.8|8306.8|8319.8|8312.8|8319.8|8313.8|8312.8|8306.8|53
1670435100000|2022-12-07 17:45:00|8318.8|8311.8|8320.8|8314.8|8321.8|8315.8|8318.8|8311.8|40
1670435400000|2022-12-07 17:50:00|8321.8|8315.8|8320.8|8313.8|8321.8|8315.8|8319.8|8312.8|36
1670435700000|2022-12-07 17:55:00|8319.8|8314.8|8317.8|8310.8|8320.8|8314.8|8315.8|8309.8|19
1670436000000|2022-12-07 18:00:00|8318.8|8311.8|8315.8|8308.8|8319.8|8312.8|8315.8|8308.8|2
1670436300000|2022-12-07 18:05:00|8316.8|8307.8|8316.8|8309.8|8316.8|8309.8|8310.8|8303.8|11
1670436600000|2022-12-07 18:10:00|8315.8|8308.8|8320.8|8313.8|8321.8|8313.8|8313.8|8306.8|9
1670436900000|2022-12-07 18:15:00|8319.8|8312.8|8321.8|8314.8|8322.8|8315.8|8318.8|8311.8|9
1670437200000|2022-12-07 18:20:00|8319.8|8312.8|8319.8|8312.8|8321.8|8314.8|8316.8|8309.8|3
1670437500000|2022-12-07 18:25:00|8320.8|8313.8|8323.8|8316.8|8325.8|8317.8|8315.8|8307.8|48
1670437800000|2022-12-07 18:30:00|8322.8|8315.8|8319.8|8312.8|8323.8|8315.8|8319.8|8312.8|1
1670438100000|2022-12-07 18:35:00|8321.8|8314.8|8318.8|8310.8|8321.8|8314.8|8316.8|8309.8|5
1670438400000|2022-12-07 18:40:00|8317.8|8311.8|8313.8|8306.8|8319.8|8312.8|8312.8|8306.8|25
1670438700000|2022-12-07 18:45:00|8312.8|8304.8|8310.8|8303.8|8312.8|8305.8|8308.8|8301.8|33
1670439000000|2022-12-07 18:50:00|8309.8|8304.8|8308.8|8302.8|8310.8|8304.8|8306.8|8298.8|16
1670439300000|2022-12-07 18:55:00|8307.8|8301.8|8308.8|8296.8|8308.8|8301.8|8303.8|8296.8|22
1670439600000|2022-12-07 19:00:00|8310.5|8298.5|8305.3|8293.3|8310.5|8298.5|8301.9|8289.9|0
1670439900000|2022-12-07 19:05:00|8307|8295|8308.6|8296.6|8310.3|8298.3|8305.3|8293.3|0
1670440200000|2022-12-07 19:10:00|8307.8|8295.8|8315.4|8303.4|8315.5|8303.5|8306.9|8294.9|0
1670440500000|2022-12-07 19:15:00|8315.5|8303.5|8310.4|8298.4|8315.5|8303.5|8308.7|8296.7|0
1670440800000|2022-12-07 19:20:00|8309.6|8297.6|8307|8295|8310.4|8298.4|8303.6|8291.6|0
1670441100000|2022-12-07 19:25:00|8307.1|8295.1|8310.5|8298.5|8312.2|8300.2|8307.1|8295.1|0
1670441400000|2022-12-07 19:30:00|8311.3|8299.3|8315.6|8303.6|8315.6|8303.6|8309.5|8297.5|0
1670441700000|2022-12-07 19:35:00|8313.9|8301.9|8315.6|8303.6|8317.2|8305.2|8313.9|8301.9|0
1670442000000|2022-12-07 19:40:00|8316.5|8304.5|8315.5|8303.5|8317.3|8305.3|8310.5|8298.5|0
1670442300000|2022-12-07 19:45:00|8313.9|8301.9|8313.8|8301.8|8315.6|8303.6|8312.1|8300.1|0
1670442600000|2022-12-07 19:50:00|8312.1|8300.1|8310.4|8298.4|8313.8|8301.8|8309.6|8297.6|0
1670442900000|2022-12-07 19:55:00|8311.2|8299.2|8310.4|8298.4|8312.1|8300.1|8307|8295|0
1670443200000|2022-12-07 20:00:00|8310.3|8298.3|8314.7|8302.7|8315.5|8303.5|8308.7|8296.7|0
1670443500000|2022-12-07 20:05:00|8314.6|8302.6|8305.3|8293.3|8314.6|8302.6|8303.5|8291.5|0
1670443800000|2022-12-07 20:10:00|8305.2|8293.2|8307|8295|8308.7|8296.7|8303.6|8291.6|0
1670444100000|2022-12-07 20:15:00|8306.9|8294.9|8306.9|8294.9|8310.4|8298.4|8305.2|8293.2|0
1670444400000|2022-12-07 20:20:00|8306.8|8294.8|8308.5|8296.5|8308.6|8296.6|8303.4|8291.4|0
1670444700000|2022-12-07 20:25:00|8308.6|8296.6|8310.3|8298.3|8310.3|8298.3|8306.9|8294.9|0
1670445000000|2022-12-07 20:30:00|8311.1|8299.1|8313.6|8301.6|8315.4|8303.4|8311.1|8299.1|0
1670445300000|2022-12-07 20:35:00|8313.7|8301.7|8313.7|8301.7|8313.7|8301.7|8310.3|8298.3|0
1670445600000|2022-12-07 20:40:00|8312|8300|8310.3|8298.3|8313.7|8301.7|8310.3|8298.3|0
1670445900000|2022-12-07 20:45:00|8311.1|8299.1|8313.6|8301.6|8315.3|8303.3|8310.3|8298.3|0
1670446200000|2022-12-07 20:50:00|8311.9|8299.9|8317.1|8305.1|8318.8|8306.8|8311.9|8299.9|0
1670446500000|2022-12-07 20:55:00|8317.2|8305.2|8310.6|8298.6|8318.9|8306.9|8310.6|8298.6|0
1670446800000|2022-12-07 21:00:00|8310.9|8298.9|8309.7|8297.7|8314.1|8302.1|8308|8296|0
1670447100000|2022-12-07 21:05:00|8309.8|8297.8|8308.7|8296.7|8311.3|8299.3|8308|8296|0
1670447400000|2022-12-07 21:10:00|8309.1|8297.1|8307.7|8295.7|8310.4|8298.4|8307.7|8295.7|0
1670447700000|2022-12-07 21:15:00|8307.6|8295.6|8308.2|8296.2|8308.2|8296.2|8307.3|8295.3|0
1670448000000|2022-12-07 21:20:00|8308.1|8296.1|8308.5|8296.5|8309.5|8297.5|8307.7|8295.7|0
1670448300000|2022-12-07 21:25:00|8308.8|8296.8|8309.5|8297.5|8309.8|8297.8|8308.8|8296.8|0
1670448600000|2022-12-07 21:30:00|8309.2|8297.2|8308.8|8296.8|8309.2|8297.2|8308.5|8296.5|0
1670448900000|2022-12-07 21:35:00|8309|8297|8308.5|8296.5|8309.2|8297.2|8308.5|8296.5|0
1670449200000|2022-12-07 21:40:00|8308.2|8296.2|8308.8|8296.8|8309.3|8297.3|8308.2|8296.2|0
1670449500000|2022-12-07 21:45:00|8309|8297|8309.2|8297.2|8309.5|8297.5|8308.8|8296.8|0
1670449800000|2022-12-07 21:50:00|8308.8|8296.8|8309.2|8297.2|8309.5|8297.5|8308.8|8296.8|0
1670450100000|2022-12-07 21:55:00|8309|8297|8308.8|8296.8|8309.5|8297.5|8308.7|8296.7|0
1670450400000|2022-12-07 22:00:00|8309|8297|8308.3|8296.3|8309.3|8297.3|8308|8296|0
1670450700000|2022-12-07 22:05:00|8308.5|8296.5|8308.8|8296.8|8309.2|8297.2|8308.5|8296.5|0
1670451000000|2022-12-07 22:10:00|8308.7|8296.7|8309|8297|8309.2|8297.2|8308.7|8296.7|0
1670451300000|2022-12-07 22:15:00|8309.2|8297.2|8309.3|8297.3|8309.3|8297.3|8309|8297|0
1670451600000|2022-12-07 22:20:00|8309.2|8297.2|8309.2|8297.2|8309.2|8297.2|8309|8297|0
1670452800000|2022-12-07 22:40:00|8309.3|8297.3|8309.3|8297.3|8309.3|8297.3|8309.2|8297.2|0
1670453100000|2022-12-07 22:45:00|8309.2|8297.2|8309.5|8297.5|8309.7|8297.7|8309.2|8297.2|0
1670453400000|2022-12-07 22:50:00|8310|8298|8309.8|8297.8|8310|8298|8309.5|8297.5|0
1670453700000|2022-12-07 22:55:00|8309.7|8297.7|8309.8|8297.8|8309.8|8297.8|8309.3|8297.3|0
1670454000000|2022-12-07 23:00:00|8309.9|8297.9|8311.4|8299.4|8312.7|8300.7|8309.3|8297.3|0
1670454300000|2022-12-07 23:05:00|8311.2|8299.2|8310.5|8298.5|8312|8300|8310.2|8298.2|0
1670454600000|2022-12-07 23:10:00|8310.7|8298.7|8312.4|8300.4|8312.4|8300.4|8310.2|8298.2|0
1670454900000|2022-12-07 23:15:00|8312.7|8300.7|8311|8299|8312.7|8300.7|8310.2|8298.2|0
1670455200000|2022-12-07 23:20:00|8311.4|8299.4|8312.4|8300.4|8314.2|8302.2|8311.4|8299.4|0
1670455500000|2022-12-07 23:25:00|8312.6|8300.6|8313.1|8301.1|8314.6|8302.6|8312.6|8300.6|0
1670455800000|2022-12-07 23:30:00|8313|8301|8312.4|8300.4|8313.1|8301.1|8311.4|8299.4|0
1670456100000|2022-12-07 23:35:00|8312|8300|8312|8300|8312|8300|8310.5|8298.5|0
1670456400000|2022-12-07 23:40:00|8312.1|8300.1|8311|8299|8312.4|8300.4|8311|8299|0
1670456700000|2022-12-07 23:45:00|8311.4|8299.4|8314.2|8302.2|8314.2|8302.2|8311|8299|0
1670457000000|2022-12-07 23:50:00|8314.1|8302.1|8313.4|8301.4|8314.2|8302.2|8313.1|8301.1|0
1670457300000|2022-12-07 23:55:00|8313.6|8301.6|8313.1|8301.1|8313.7|8301.7|8312|8300|0
1670457600000|2022-12-08 00:00:00|8312.9|8300.9|8313.1|8301.1|8313.7|8301.7|8312|8300|0
1670457900000|2022-12-08 00:05:00|8313|8301|8310.5|8298.5|8313.4|8301.4|8309.8|8297.8|0
1670458200000|2022-12-08 00:10:00|8310.2|8298.2|8308.8|8296.8|8311|8299|8308.5|8296.5|0
1670458500000|2022-12-08 00:15:00|8308.5|8296.5|8294.9|8282.9|8308.7|8296.7|8294.1|8282.1|0
1670458800000|2022-12-08 00:20:00|8294.1|8282.1|8292.5|8280.5|8299.1|8287.1|8292.5|8280.5|0
1670459100000|2022-12-08 00:25:00|8294.1|8282.1|8292.5|8280.5|8295.8|8283.8|8290.8|8278.8|0
1670459400000|2022-12-08 00:30:00|8291.6|8279.6|8290.9|8278.9|8292.5|8280.5|8290.8|8278.8|0
1670459700000|2022-12-08 00:35:00|8290.8|8278.8|8294.2|8282.2|8295.8|8283.8|8290.8|8278.8|0
1670460000000|2022-12-08 00:40:00|8293.3|8281.3|8292.5|8280.5|8293.3|8281.3|8292.5|8280.5|0
1670460300000|2022-12-08 00:45:00|8290.9|8278.9|8289.2|8277.2|8290.9|8278.9|8289.2|8277.2|0
1670460600000|2022-12-08 00:50:00|8290|8278|8289.2|8277.2|8290.8|8278.8|8288.4|8276.4|0
1670460900000|2022-12-08 00:55:00|8289.1|8277.1|8287.4|8275.4|8289.2|8277.2|8285.8|8273.8|0
1670461200000|2022-12-08 01:00:00|8285.7|8273.7|8278.8|8266.8|8285.7|8273.7|8275.5|8263.5|0
1670461500000|2022-12-08 01:05:00|8278.9|8266.9|8280.5|8268.5|8282.2|8270.2|8278.8|8266.8|0
1670461800000|2022-12-08 01:10:00|8280.6|8268.6|8282.2|8270.2|8283.8|8271.8|8280.5|8268.5|0
1670462100000|2022-12-08 01:15:00|8282.1|8270.1|8278.7|8266.7|8283.8|8271.8|8275.4|8263.4|0
1670462400000|2022-12-08 01:20:00|8278.8|8266.8|8278.9|8266.9|8280.5|8268.5|8278.8|8266.8|0
1670462700000|2022-12-08 01:25:00|8280.5|8268.5|8275.7|8263.7|8280.6|8268.6|8275.6|8263.6|0
1670463000000|2022-12-08 01:30:00|8277.3|8265.3|8275.6|8263.6|8279|8267|8275.6|8263.6|0
1670463300000|2022-12-08 01:35:00|8275.7|8263.7|8280.6|8268.6|8280.7|8268.7|8275.6|8263.6|0
1670463600000|2022-12-08 01:40:00|8280.7|8268.7|8278.9|8266.9|8280.7|8268.7|8278.9|8266.9|0
1670463900000|2022-12-08 01:45:00|8279|8267|8278.9|8266.9|8280.6|8268.6|8278.9|8266.9|0
1670464200000|2022-12-08 01:50:00|8280.6|8268.6|8277.2|8265.2|8280.6|8268.6|8277.2|8265.2|0
1670464500000|2022-12-08 01:55:00|8278.9|8266.9|8278.9|8266.9|8280.5|8268.5|8278.8|8266.8|0
1670464800000|2022-12-08 02:00:00|8279.7|8267.7|8278.9|8266.9|8279.8|8267.8|8277.3|8265.3|0
1670465100000|2022-12-08 02:05:00|8279|8267|8280.6|8268.6|8280.6|8268.6|8278.9|8266.9|0
1670465400000|2022-12-08 02:10:00|8282.3|8270.3|8280.6|8268.6|8282.3|8270.3|8280.6|8268.6|0
1670465700000|2022-12-08 02:15:00|8280.7|8268.7|8278.9|8266.9|8282.3|8270.3|8278.9|8266.9|0
1670466000000|2022-12-08 02:20:00|8278.1|8266.1|8278.1|8266.1|8279|8267|8277.3|8265.3|0
1670466300000|2022-12-08 02:25:00|8277.3|8265.3|8280.7|8268.7|8280.7|8268.7|8277.3|8265.3|0
1670466600000|2022-12-08 02:30:00|8282.3|8270.3|8284|8272|8284|8272|8282.3|8270.3|0
1670466900000|2022-12-08 02:35:00|8282.4|8270.4|8284|8272|8284.1|8272.1|8282.4|8270.4|0
1670467200000|2022-12-08 02:40:00|8282.4|8270.4|8284.1|8272.1|8284.1|8272.1|8282.4|8270.4|0
1670467500000|2022-12-08 02:45:00|8285.7|8273.7|8285.7|8273.7|8287.4|8275.4|8285.7|8273.7|0
1670467800000|2022-12-08 02:50:00|8287.4|8275.4|8287.4|8275.4|8287.4|8275.4|8285.7|8273.7|0
1670468100000|2022-12-08 02:55:00|8285.7|8273.7|8285.7|8273.7|8285.7|8273.7|8284|8272|0
1670468400000|2022-12-08 03:00:00|8284.1|8272.1|8285.7|8273.7|8285.7|8273.7|8284.1|8272.1|0
1670468700000|2022-12-08 03:05:00|8287.4|8275.4|8289.1|8277.1|8289.1|8277.1|8285.7|8273.7|0
1670469000000|2022-12-08 03:10:00|8290.8|8278.8|8294.1|8282.1|8294.1|8282.1|8290.7|8278.7|0
1670469300000|2022-12-08 03:15:00|8293.3|8281.3|8294.1|8282.1|8294.1|8282.1|8292.4|8280.4|0
1670469600000|2022-12-08 03:20:00|8294.2|8282.2|8294.1|8282.1|8295.8|8283.8|8294.1|8282.1|0
1670469900000|2022-12-08 03:25:00|8292.4|8280.4|8292.4|8280.4|8292.4|8280.4|8290.8|8278.8|0
1670470200000|2022-12-08 03:30:00|8292.5|8280.5|8295.8|8283.8|8295.8|8283.8|8290.8|8278.8|0
1670470500000|2022-12-08 03:35:00|8295|8283|8294.1|8282.1|8295.8|8283.8|8292.4|8280.4|0
1670470800000|2022-12-08 03:40:00|8295.8|8283.8|8295.8|8283.8|8297.5|8285.5|8295.8|8283.8|0
1670471100000|2022-12-08 03:45:00|8296.6|8284.6|8295.8|8283.8|8297.5|8285.5|8295.8|8283.8|0
1670471400000|2022-12-08 03:50:00|8297.5|8285.5|8297.5|8285.5|8297.5|8285.5|8297.5|8285.5|0
1670471700000|2022-12-08 03:55:00|8297.4|8285.4|8294.1|8282.1|8297.4|8285.4|8294.1|8282.1|0
1670472000000|2022-12-08 04:00:00|8295.8|8283.8|8294.1|8282.1|8295.8|8283.8|8294.1|8282.1|0
1670472600000|2022-12-08 04:10:00|8295.8|8283.8|8294.9|8282.9|8295.8|8283.8|8294.1|8282.1|0
1670472900000|2022-12-08 04:15:00|8295.8|8283.8|8294.1|8282.1|8295.8|8283.8|8294|8282|0
1670473200000|2022-12-08 04:20:00|8292.4|8280.4|8294.1|8282.1|8294.9|8282.9|8292.4|8280.4|0
1670473500000|2022-12-08 04:25:00|8294|8282|8294.1|8282.1|8295.7|8283.7|8292.4|8280.4|0
1670473800000|2022-12-08 04:30:00|8295.8|8283.8|8294.1|8282.1|8295.8|8283.8|8294.1|8282.1|0
1670474100000|2022-12-08 04:35:00|8295.7|8283.7|8294.1|8282.1|8295.8|8283.8|8294.1|8282.1|0
1670474400000|2022-12-08 04:40:00|8295.8|8283.8|8295.7|8283.7|8295.8|8283.8|8294.1|8282.1|0
1670474700000|2022-12-08 04:45:00|8295.8|8283.8|8295.8|8283.8|8295.8|8283.8|8295.7|8283.7|0
1670475000000|2022-12-08 04:50:00|8295.7|8283.7|8294.1|8282.1|8295.8|8283.8|8294.1|8282.1|0
1670475600000|2022-12-08 05:00:00|8295.8|8283.8|8294.1|8282.1|8295.8|8283.8|8294.1|8282.1|0
1670475900000|2022-12-08 05:05:00|8292.4|8280.4|8292.4|8280.4|8292.4|8280.4|8292.4|8280.4|0
1670476200000|2022-12-08 05:10:00|8290.7|8278.7|8290.8|8278.8|8292.4|8280.4|8290.7|8278.7|0
1670476500000|2022-12-08 05:15:00|8290.7|8278.7|8290.8|8278.8|8292.4|8280.4|8290.7|8278.7|0
1670476800000|2022-12-08 05:20:00|8290.7|8278.7|8290.8|8278.8|8290.8|8278.8|8290.7|8278.7|0
1670477100000|2022-12-08 05:25:00|8292.4|8280.4|8290.7|8278.7|8292.4|8280.4|8290.7|8278.7|0
1670477400000|2022-12-08 05:30:00|8290.8|8278.8|8292.5|8280.5|8292.5|8280.5|8290.7|8278.7|0
1670477700000|2022-12-08 05:35:00|8292.4|8280.4|8290.8|8278.8|8292.5|8280.5|8290.8|8278.8|0
1670478000000|2022-12-08 05:40:00|8289.1|8277.1|8289.1|8277.1|8289.1|8277.1|8289.1|8277.1|0
1670478300000|2022-12-08 05:45:00|8290.7|8278.7|8289.1|8277.1|8290.8|8278.8|8289.1|8277.1|0
1670478600000|2022-12-08 05:50:00|8289.9|8277.9|8290.8|8278.8|8290.8|8278.8|8289.1|8277.1|0
1670478900000|2022-12-08 05:55:00|8290.9|8278.9|8292.6|8280.6|8294.2|8282.2|8290.9|8278.9|0
1670479200000|2022-12-08 06:00:00|8292.5|8280.5|8290.9|8278.9|8292.5|8280.5|8290.8|8278.8|0
1670479500000|2022-12-08 06:05:00|8291.7|8279.7|8290.8|8278.8|8292.5|8280.5|8290.8|8278.8|0
1670479800000|2022-12-08 06:10:00|8290.9|8278.9|8294.2|8282.2|8294.2|8282.2|8290.8|8278.8|0
1670480100000|2022-12-08 06:15:00|8295.8|8283.8|8294.2|8282.2|8295.9|8283.9|8294.2|8282.2|0
1670480400000|2022-12-08 06:20:00|8295.8|8283.8|8295.8|8283.8|8295.9|8283.9|8295.8|8283.8|0
1670480700000|2022-12-08 06:25:00|8295.9|8283.9|8295.9|8283.9|8295.9|8283.9|8295.8|8283.8|0
1670481000000|2022-12-08 06:30:00|8296.7|8284.7|8300.9|8288.9|8300.9|8288.9|8296.7|8284.7|0
1670481300000|2022-12-08 06:35:00|8299.2|8287.2|8299.2|8287.2|8299.3|8287.3|8299.2|8287.2|0
1670481600000|2022-12-08 06:40:00|8300|8288|8299.2|8287.2|8300|8288|8299.2|8287.2|0
1670481900000|2022-12-08 06:45:00|8297.5|8285.5|8297.6|8285.6|8299.2|8287.2|8297.5|8285.5|0
1670482200000|2022-12-08 06:50:00|8297.5|8285.5|8297.6|8285.6|8297.6|8285.6|8297.5|8285.5|0
1670482500000|2022-12-08 06:55:00|8299.2|8287.2|8299.2|8287.2|8300.9|8288.9|8297.6|8285.6|0
1670482800000|2022-12-08 07:00:00|8297.6|8285.6|8298.3|8293.3|8299.3|8293.8|8290.8|8285.6|42
1670483100000|2022-12-08 07:05:00|8297.8|8292.8|8305.8|8300.8|8305.8|8300.8|8297.8|8292.8|20
1670483400000|2022-12-08 07:10:00|8306.3|8301.3|8307.3|8302.3|8310.3|8305.3|8306.3|8301.3|21
1670483700000|2022-12-08 07:15:00|8306.3|8301.3|8308.8|8303.8|8308.8|8303.8|8305.3|8300.3|17
1670484000000|2022-12-08 07:20:00|8309.3|8304.3|8309.8|8304.8|8309.8|8304.8|8308.3|8303.3|8
1670484300000|2022-12-08 07:25:00|8308.8|8303.8|8304.8|8299.8|8309.8|8304.8|8303.8|8298.8|15
1670484600000|2022-12-08 07:30:00|8304.3|8299.3|8313.8|8308.8|8313.8|8308.8|8303.8|8298.8|20
1670484900000|2022-12-08 07:35:00|8314.3|8309.3|8317.8|8312.8|8318.8|8313.8|8311.8|8306.8|29
1670485200000|2022-12-08 07:40:00|8318.3|8313.3|8319.8|8314.8|8320.8|8315.8|8314.3|8309.3|14
1670485500000|2022-12-08 07:45:00|8320.3|8315.3|8317.3|8312.3|8320.8|8315.8|8315.8|8310.8|9
1670485800000|2022-12-08 07:50:00|8317.8|8312.8|8320.3|8315.3|8321.8|8316.8|8315.8|8310.8|34
1670486100000|2022-12-08 07:55:00|8319.3|8314.3|8305.8|8300.8|8319.8|8314.8|8305.8|8300.8|51
1670486400000|2022-12-08 08:00:00|8306.3|8301.3|8302.3|8297.3|8306.8|8301.8|8289.8|8284.8|428
1670486700000|2022-12-08 08:05:00|8301.8|8296.8|8292.3|8287.3|8303.8|8298.8|8292.3|8287.3|181
1670487000000|2022-12-08 08:10:00|8290.8|8285.8|8294.8|8289.8|8302.8|8297.8|8290.8|8285.8|145
1670487300000|2022-12-08 08:15:00|8294.3|8289.3|8277.3|8272.3|8294.8|8289.8|8277.3|8272.3|256
1670487600000|2022-12-08 08:20:00|8275.8|8270.8|8279.3|8274.3|8281.3|8276.3|8270.3|8265.3|151
1670487900000|2022-12-08 08:25:00|8278.3|8273.3|8291.3|8286.3|8292.3|8287.3|8278.3|8273.3|99
1670488200000|2022-12-08 08:30:00|8290.8|8285.8|8290.8|8285.8|8295.8|8290.8|8287.8|8282.8|62
1670488500000|2022-12-08 08:35:00|8290.3|8285.3|8295.8|8290.8|8297.8|8292.8|8288.8|8283.8|57
1670488800000|2022-12-08 08:40:00|8296.8|8291.8|8286.8|8281.8|8297.8|8292.8|8286.3|8281.3|56
1670489100000|2022-12-08 08:45:00|8286.3|8281.3|8287.8|8282.8|8290.8|8285.8|8282.8|8277.8|57
1670489400000|2022-12-08 08:50:00|8287.3|8282.3|8284.3|8279.3|8289.3|8284.3|8283.8|8278.8|44
1670489700000|2022-12-08 08:55:00|8283.8|8278.8|8284.8|8279.8|8286.8|8281.8|8283.3|8278.3|55
1670490000000|2022-12-08 09:00:00|8284.3|8279.3|8278.3|8273.3|8289.3|8284.3|8277.3|8272.3|83
1670490300000|2022-12-08 09:05:00|8277.8|8272.8|8270.8|8265.8|8278.8|8273.8|8266.8|8261.8|114
1670490600000|2022-12-08 09:10:00|8271.3|8266.3|8279.8|8274.8|8280.3|8275.3|8268.3|8263.3|60
1670490900000|2022-12-08 09:15:00|8280.3|8275.3|8280.3|8275.3|8282.3|8277.3|8278.3|8273.3|38
1670491200000|2022-12-08 09:20:00|8279.8|8274.8|8282.3|8277.3|8283.3|8278.3|8276.3|8271.3|32
1670491500000|2022-12-08 09:25:00|8282.8|8277.8|8276.3|8271.3|8282.8|8277.8|8275.3|8270.3|26
1670491800000|2022-12-08 09:30:00|8277.8|8272.8|8277.8|8272.8|8279.3|8274.3|8275.3|8270.3|64
1670492100000|2022-12-08 09:35:00|8278.3|8273.3|8276.3|8271.3|8282.3|8277.3|8275.8|8270.8|134
1670492400000|2022-12-08 09:40:00|8276.8|8271.8|8271.3|8266.3|8279.3|8274.3|8270.3|8265.3|33
1670492700000|2022-12-08 09:45:00|8270.3|8265.3|8265.3|8260.3|8270.3|8265.3|8263.3|8258.3|91
1670493000000|2022-12-08 09:50:00|8265.8|8260.8|8261.8|8256.8|8268.3|8263.3|8260.3|8255.3|27
1670493300000|2022-12-08 09:55:00|8261.3|8256.3|8264.3|8259.3|8266.3|8261.3|8260.8|8255.8|30
1670493600000|2022-12-08 10:00:00|8264.8|8259.8|8264.8|8259.8|8266.8|8261.8|8259.8|8254.8|29
1670493900000|2022-12-08 10:05:00|8264.3|8259.3|8264.8|8259.8|8269.3|8264.3|8264.3|8259.3|36
1670494200000|2022-12-08 10:10:00|8264.3|8259.3|8262.8|8257.8|8264.3|8259.3|8261.3|8256.3|31
1670494500000|2022-12-08 10:15:00|8263.3|8258.3|8257.8|8252.8|8263.3|8258.3|8255.8|8250.8|53
1670494800000|2022-12-08 10:20:00|8257.3|8252.3|8251.8|8246.8|8258.8|8253.8|8251.8|8246.8|28
1670495100000|2022-12-08 10:25:00|8251.3|8246.3|8250.3|8245.3|8254.3|8249.3|8249.3|8244.3|49
1670495400000|2022-12-08 10:30:00|8250.8|8245.8|8245.3|8240.3|8250.8|8245.8|8240.3|8235.3|64
1670495700000|2022-12-08 10:35:00|8245.8|8240.8|8243.8|8238.8|8246.3|8241.3|8243.3|8238.3|46
1670496000000|2022-12-08 10:40:00|8244.3|8239.3|8236.3|8231.3|8244.3|8239.3|8236.3|8231.3|77
1670496300000|2022-12-08 10:45:00|8235.3|8230.3|8234.3|8229.3|8238.8|8233.8|8232.3|8227.3|89
1670496600000|2022-12-08 10:50:00|8233.8|8228.8|8239.8|8234.8|8241.3|8236.3|8232.3|8227.3|76
1670496900000|2022-12-08 10:55:00|8239.3|8234.3|8242.3|8237.3|8245.3|8240.3|8239.3|8234.3|50
1670497200000|2022-12-08 11:00:00|8241.3|8236.3|8251.3|8246.3|8252.3|8247.3|8238.3|8233.3|88
1670497500000|2022-12-08 11:05:00|8250.8|8245.8|8246.3|8241.3|8251.3|8246.3|8243.3|8238.3|37
1670497800000|2022-12-08 11:10:00|8245.3|8240.3|8241.8|8236.8|8246.3|8241.3|8240.3|8235.3|30
1670498100000|2022-12-08 11:15:00|8242.3|8237.3|8238.3|8233.3|8242.3|8237.3|8236.3|8231.3|31
1670498400000|2022-12-08 11:20:00|8237.8|8232.8|8238.3|8233.3|8239.3|8234.3|8236.3|8231.3|49
1670498700000|2022-12-08 11:25:00|8238.8|8233.8|8234.3|8229.3|8240.3|8235.3|8233.3|8228.3|42
1670499000000|2022-12-08 11:30:00|8233.8|8228.8|8235.3|8230.3|8236.3|8231.3|8231.3|8226.3|21
1670499300000|2022-12-08 11:35:00|8236.3|8231.3|8236.3|8231.3|8237.3|8232.3|8235.3|8230.3|21
1670499600000|2022-12-08 11:40:00|8235.3|8230.3|8240.8|8235.8|8241.3|8236.3|8235.3|8230.3|18
1670499900000|2022-12-08 11:45:00|8240.3|8235.3|8246.3|8241.3|8246.8|8241.8|8240.3|8235.3|15
1670500200000|2022-12-08 11:50:00|8245.3|8240.3|8243.8|8238.8|8249.3|8244.3|8243.3|8238.3|35
1670500500000|2022-12-08 11:55:00|8244.3|8239.3|8240.3|8235.3|8244.3|8239.3|8237.3|8232.3|23
1670500800000|2022-12-08 12:00:00|8239.8|8234.8|8236.3|8231.3|8239.8|8234.8|8236.3|8231.3|27
1670501100000|2022-12-08 12:05:00|8235.8|8230.8|8233.3|8228.3|8235.8|8230.8|8230.3|8225.3|45
1670501400000|2022-12-08 12:10:00|8234.3|8229.3|8230.8|8225.8|8234.8|8229.8|8230.3|8225.3|20
1670501700000|2022-12-08 12:15:00|8231.3|8226.3|8244.3|8239.3|8245.3|8240.3|8231.3|8226.3|78
1670502000000|2022-12-08 12:20:00|8243.8|8238.8|8243.3|8238.3|8246.8|8241.8|8240.8|8235.8|49
1670502300000|2022-12-08 12:25:00|8243.8|8238.8|8243.3|8238.3|8245.3|8240.3|8240.3|8235.3|19
1670502600000|2022-12-08 12:30:00|8242.8|8237.8|8245.8|8240.8|8249.3|8244.3|8242.3|8237.3|33
1670502900000|2022-12-08 12:35:00|8246.3|8241.3|8248.3|8243.3|8249.3|8244.3|8241.8|8236.8|45
1670503200000|2022-12-08 12:40:00|8248|8243|8254.5|8249.5|8258|8253|8247.5|8242.5|109
1670503500000|2022-12-08 12:45:00|8255|8250|8256|8251|8257|8252|8254|8249|88
1670503800000|2022-12-08 12:50:00|8256.5|8251.5|8257|8252|8258.5|8253.5|8255|8250|28
1670504100000|2022-12-08 12:55:00|8256.5|8251.5|8253|8248|8260|8255|8253|8248|42
1670504400000|2022-12-08 13:00:00|8253.5|8248.5|8260|8255|8260.5|8255.5|8253|8248|34
1670504700000|2022-12-08 13:05:00|8259|8254|8261|8256|8263|8258|8258|8253|31
1670505000000|2022-12-08 13:10:00|8261.5|8256.5|8261.5|8256.5|8264|8259|8261|8256|39
1670505300000|2022-12-08 13:15:00|8262|8257|8263.5|8258.5|8264.5|8259.5|8261.5|8256.5|28
1670505600000|2022-12-08 13:20:00|8264|8259|8263.5|8258.5|8266|8261|8261|8256|34
1670505900000|2022-12-08 13:25:00|8264|8259|8264|8259|8269|8264|8263.5|8258.5|35
1670506200000|2022-12-08 13:30:00|8263.5|8258.5|8260|8255|8268|8263|8259|8254|76
1670506500000|2022-12-08 13:35:00|8260.5|8255.5|8270.5|8265.5|8275|8270|8260.5|8255.5|91
1670506800000|2022-12-08 13:40:00|8271|8266|8265.5|8260.5|8272.5|8267.5|8264.5|8259.5|35
1670507100000|2022-12-08 13:45:00|8265|8260|8260.5|8255.5|8265.5|8260.5|8259.5|8254.5|20
1670507400000|2022-12-08 13:50:00|8260|8255|8262.5|8257.5|8264.5|8259.5|8259.5|8254.5|21
1670507700000|2022-12-08 13:55:00|8262|8257|8261.5|8256.5|8264|8259|8259|8254|16
1670508000000|2022-12-08 14:00:00|8260.5|8255.5|8260|8255|8265.5|8260.5|8259.5|8254.5|23
1670508300000|2022-12-08 14:05:00|8259.5|8254.5|8257|8252|8262|8257|8255|8250|26
1670508600000|2022-12-08 14:10:00|8256.5|8251.5|8251|8246|8257|8252|8250|8245|37
1670508900000|2022-12-08 14:15:00|8250.5|8245.5|8249|8244|8253|8248|8247|8242|48
1670509200000|2022-12-08 14:20:00|8248|8243|8251|8246|8253|8248|8247|8242|41
1670509500000|2022-12-08 14:25:00|8251.5|8246.5|8254|8249|8255|8250|8248|8243|46
1670509800000|2022-12-08 14:30:00|8253.5|8248.5|8244.5|8239.5|8258.5|8253.5|8244|8239|128
1670510100000|2022-12-08 14:35:00|8244|8239|8238|8233|8244.5|8239.5|8233|8228|130
1670510400000|2022-12-08 14:40:00|8239.5|8234.5|8237|8232|8240.5|8235.5|8234.5|8229.5|100
1670510700000|2022-12-08 14:45:00|8236.5|8231.5|8244.5|8239.5|8247|8242|8236.5|8231.5|78
1670511000000|2022-12-08 14:50:00|8244|8239|8254|8249|8256|8251|8244|8239|90
1670511300000|2022-12-08 14:55:00|8254.5|8249.5|8252|8247|8259|8254|8250|8245|110
1670511600000|2022-12-08 15:00:00|8253|8248|8259|8254|8259|8254|8253|8248|93
1670511900000|2022-12-08 15:05:00|8258.5|8253.5|8253|8248|8265|8260|8252.5|8247.5|83
1670512200000|2022-12-08 15:10:00|8253.2|8248.2|8250.7|8245.7|8254.7|8249.7|8248.2|8243.2|68
1670512500000|2022-12-08 15:15:00|8251.2|8246.2|8242.7|8237.7|8252.2|8247.2|8242.2|8237.2|83
1670512800000|2022-12-08 15:20:00|8243.2|8238.2|8248.2|8243.2|8253.7|8248.7|8243.2|8238.2|88
1670513100000|2022-12-08 15:25:00|8247.7|8242.7|8250.7|8245.7|8254.2|8249.2|8247.7|8242.7|71
1670513400000|2022-12-08 15:30:00|8251.2|8246.2|8250.2|8245.2|8252.2|8247.2|8243.7|8238.7|141
1670513700000|2022-12-08 15:35:00|8249.7|8244.7|8246.2|8241.2|8251.2|8246.2|8245.2|8240.2|73
1670514000000|2022-12-08 15:40:00|8245.2|8240.2|8241.2|8236.2|8246.2|8241.2|8241.2|8236.2|77
1670514300000|2022-12-08 15:45:00|8240.2|8235.2|8245.2|8240.2|8245.2|8240.2|8238.2|8233.2|112
1670514600000|2022-12-08 15:50:00|8244.7|8239.7|8248.2|8243.2|8248.2|8243.2|8243.7|8238.7|86
1670514900000|2022-12-08 15:55:00|8249.2|8244.2|8242.7|8237.7|8249.2|8244.2|8242.2|8237.2|54
1670515200000|2022-12-08 16:00:00|8242.2|8237.2|8237.2|8232.2|8244.2|8239.2|8234.2|8229.2|100
1670515500000|2022-12-08 16:05:00|8237.7|8232.7|8233.7|8228.7|8239.7|8234.7|8233.2|8228.2|94
1670515800000|2022-12-08 16:10:00|8233.2|8228.2|8237.7|8232.7|8239.2|8234.2|8233.2|8228.2|119
1670516100000|2022-12-08 16:15:00|8238.2|8233.2|8233.2|8228.2|8239.7|8234.7|8232.2|8227.2|89
1670516400000|2022-12-08 16:20:00|8233.7|8228.7|8239.2|8234.2|8242.2|8237.2|8233.7|8228.7|208
1670516700000|2022-12-08 16:25:00|8240.2|8235.2|8237.2|8232.2|8241.2|8236.2|8236.2|8231.2|248
1670517000000|2022-12-08 16:30:00|8237.7|8231.7|8228.7|8222.7|8240.7|8234.7|8227.7|8221.7|535
1670517300000|2022-12-08 16:35:00|8229.7|8223.7|8231.7|8225.7|8232.7|8226.7|8225.7|8219.7|72
1670517600000|2022-12-08 16:40:00|8230.7|8224.7|8233.7|8227.7|8233.7|8227.7|8230.7|8223.7|9
1670517900000|2022-12-08 16:45:00|8234.7|8228.7|8236.7|8230.7|8237.7|8230.7|8233.7|8227.7|16
1670518200000|2022-12-08 16:50:00|8235.7|8229.7|8233.7|8226.7|8236.7|8230.7|8232.7|8226.7|28
1670518500000|2022-12-08 16:55:00|8234.7|8227.7|8234.7|8227.7|8235.7|8228.7|8233.7|8226.7|8
1670518800000|2022-12-08 17:00:00|8233.7|8226.7|8228.7|8222.7|8234.7|8227.7|8228.7|8222.7|16
1670519100000|2022-12-08 17:05:00|8229.7|8223.7|8233.7|8227.7|8233.7|8227.7|8228.7|8222.7|12
1670519400000|2022-12-08 17:10:00|8234.7|8228.7|8235.7|8229.7|8235.7|8229.7|8232.7|8226.7|11
1670519700000|2022-12-08 17:15:00|8234.7|8228.7|8236.7|8230.7|8236.7|8230.7|8233.7|8227.7|24
1670520000000|2022-12-08 17:20:00|8235.7|8229.7|8231.7|8224.7|8235.7|8229.7|8230.7|8224.7|46
1670520300000|2022-12-08 17:25:00|8230.7|8225.7|8228.7|8222.7|8231.7|8225.7|8227.7|8221.7|16
1670520600000|2022-12-08 17:30:00|8227.7|8221.7|8229.7|8222.7|8229.7|8223.7|8226.7|8220.7|18
1670520900000|2022-12-08 17:35:00|8228.7|8221.7|8226.7|8220.7|8229.7|8223.7|8226.7|8220.7|24
1670521200000|2022-12-08 17:40:00|8227.7|8219.7|8230.7|8223.7|8231.7|8224.7|8227.7|8219.7|14
1670521500000|2022-12-08 17:45:00|8229.7|8222.7|8227.7|8220.7|8229.7|8223.7|8225.7|8218.7|15
1670521800000|2022-12-08 17:50:00|8226.7|8221.7|8229.7|8223.7|8229.7|8223.7|8226.7|8221.7|5
1670522100000|2022-12-08 17:55:00|8228.7|8222.7|8238.7|8231.7|8238.7|8232.7|8228.7|8222.7|41
1670522400000|2022-12-08 18:00:00|8239.7|8232.7|8233.7|8226.7|8239.7|8232.7|8233.7|8226.7|8
1670522700000|2022-12-08 18:05:00|8232.7|8227.7|8236.7|8228.7|8236.7|8228.7|8231.7|8224.7|8
1670523000000|2022-12-08 18:10:00|8235.7|8229.7|8235.7|8227.7|8239.7|8232.7|8233.7|8227.7|31
1670523300000|2022-12-08 18:15:00|8236.7|8228.7|8240.7|8232.7|8241.7|8235.7|8235.7|8228.7|11
1670523600000|2022-12-08 18:20:00|8239.7|8231.7|8238.7|8229.7|8240.7|8233.7|8234.7|8227.7|5
1670523900000|2022-12-08 18:25:00|8237.7|8230.7|8245.7|8238.7|8249.7|8241.7|8237.7|8230.7|81
1670524200000|2022-12-08 18:30:00|8248.7|8239.7|8242.7|8235.7|8249.7|8241.7|8240.7|8233.7|29
1670524500000|2022-12-08 18:35:00|8244.7|8236.7|8245.7|8237.7|8246.7|8238.7|8239.7|8233.7|12
1670524800000|2022-12-08 18:40:00|8246.7|8238.7|8245.7|8238.7|8247.7|8241.7|8245.7|8237.7|9
1670525100000|2022-12-08 18:45:00|8244.7|8239.7|8250.7|8243.7|8250.7|8243.7|8244.7|8237.7|16
1670525400000|2022-12-08 18:50:00|8249.7|8241.7|8242.7|8235.7|8250.7|8243.7|8241.7|8235.7|42
1670525700000|2022-12-08 18:55:00|8243.7|8236.7|8246.8|8234.8|8246.8|8238.7|8240.7|8234.7|21
1670526000000|2022-12-08 19:00:00|8245.2|8233.2|8235|8223|8246.8|8234.8|8235|8223|0
1670526300000|2022-12-08 19:05:00|8234.9|8222.9|8234.1|8222.1|8235|8223|8228.1|8216.1|0
1670526600000|2022-12-08 19:10:00|8233.3|8221.3|8234.1|8222.1|8235|8223|8228.2|8216.2|0
1670526900000|2022-12-08 19:15:00|8233.3|8221.3|8235|8223|8238.4|8226.4|8231.6|8219.6|0
1670527200000|2022-12-08 19:20:00|8235.8|8223.8|8238.3|8226.3|8238.4|8226.4|8234.9|8222.9|0
1670527500000|2022-12-08 19:25:00|8237.5|8225.5|8234.9|8222.9|8240|8228|8234.9|8222.9|0
1670527800000|2022-12-08 19:30:00|8235|8223|8231.6|8219.6|8235.8|8223.8|8229.9|8217.9|0
1670528100000|2022-12-08 19:35:00|8230|8218|8233.6|8221.6|8233.6|8221.6|8229.9|8217.9|0
1670528400000|2022-12-08 19:40:00|8232|8220|8233.6|8221.6|8235.4|8223.4|8232|8220|0
1670528700000|2022-12-08 19:45:00|8233.7|8221.7|8233.6|8221.6|8235.4|8223.4|8232|8220|0
1670529000000|2022-12-08 19:50:00|8233.7|8221.7|8237.1|8225.1|8238.7|8226.7|8231.9|8219.9|0
1670529300000|2022-12-08 19:55:00|8237.9|8225.9|8233.7|8221.7|8238.8|8226.8|8233.6|8221.6|0
1670529600000|2022-12-08 20:00:00|8233.6|8221.6|8232|8220|8233.7|8221.7|8230.3|8218.3|0
1670529900000|2022-12-08 20:05:00|8232.8|8220.8|8235.3|8223.3|8236.9|8224.9|8228.5|8216.5|0
1670530200000|2022-12-08 20:10:00|8236.9|8224.9|8232|8220|8237.1|8225.1|8232|8220|0
1670530500000|2022-12-08 20:15:00|8232.1|8220.1|8235.5|8223.5|8235.5|8223.5|8230.3|8218.3|0
1670530800000|2022-12-08 20:20:00|8235.4|8223.4|8237.3|8225.3|8237.3|8225.3|8232.1|8220.1|0
1670531100000|2022-12-08 20:25:00|8238.9|8226.9|8237.2|8225.2|8238.9|8226.9|8235.6|8223.6|0
1670531400000|2022-12-08 20:30:00|8237.3|8225.3|8237.1|8225.1|8240.6|8228.6|8235.5|8223.5|0
1670531700000|2022-12-08 20:35:00|8235.5|8223.5|8235.4|8223.4|8237.1|8225.1|8233.8|8221.8|0
1670532000000|2022-12-08 20:40:00|8233.8|8221.8|8233.8|8221.8|8234.6|8222.6|8232.1|8220.1|0
1670532300000|2022-12-08 20:45:00|8233.7|8221.7|8232|8220|8233.8|8221.8|8230.2|8218.2|0
1670532600000|2022-12-08 20:50:00|8231.9|8219.9|8237|8225|8237.1|8225.1|8230.2|8218.2|0
1670532900000|2022-12-08 20:55:00|8235.4|8223.4|8242.1|8230.1|8243.7|8231.7|8235.4|8223.4|0
1670533200000|2022-12-08 21:00:00|8240.3|8228.3|8242.2|8230.2|8243|8231|8238|8226|0
1670533500000|2022-12-08 21:05:00|8241.8|8229.8|8242.8|8230.8|8242.8|8230.8|8239.7|8227.7|0
1670533800000|2022-12-08 21:10:00|8242.7|8230.7|8239.7|8227.7|8242.7|8230.7|8239.3|8227.3|0
1670534100000|2022-12-08 21:15:00|8240|8228|8242.2|8230.2|8242.8|8230.8|8240|8228|0
1670534400000|2022-12-08 21:20:00|8242.5|8230.5|8242.5|8230.5|8242.8|8230.8|8241.8|8229.8|0
1670534700000|2022-12-08 21:25:00|8242.2|8230.2|8246|8234|8246.7|8234.7|8242.2|8230.2|0
1670535000000|2022-12-08 21:30:00|8245.7|8233.7|8244|8232|8246.4|8234.4|8244|8232|0
1670535300000|2022-12-08 21:35:00|8243.5|8231.5|8241.8|8229.8|8244|8232|8240.3|8228.3|0
1670535600000|2022-12-08 21:40:00|8242|8230|8240.8|8228.8|8242.8|8230.8|8240.3|8228.3|0
1670535900000|2022-12-08 21:45:00|8240.3|8228.3|8238.6|8226.6|8240.8|8228.8|8238.6|8226.6|0
1670536200000|2022-12-08 21:50:00|8238.9|8226.9|8240.3|8228.3|8240.8|8228.8|8238.9|8226.9|0
1670536500000|2022-12-08 21:55:00|8239.9|8227.9|8238.8|8226.8|8240.8|8228.8|8238.1|8226.1|0
1670536800000|2022-12-08 22:00:00|8238.6|8226.6|8239.1|8227.1|8239.1|8227.1|8238.4|8226.4|0
1670537100000|2022-12-08 22:05:00|8239.3|8227.3|8238.8|8226.8|8239.3|8227.3|8238.6|8226.6|0
1670537400000|2022-12-08 22:10:00|8238.6|8226.6|8238.3|8226.3|8238.8|8226.8|8238.3|8226.3|0
1670537700000|2022-12-08 22:15:00|8238.1|8226.1|8238.3|8226.3|8238.3|8226.3|8238.1|8226.1|0
1670538000000|2022-12-08 22:20:00|8238.4|8226.4|8238.8|8226.8|8238.8|8226.8|8238.3|8226.3|0
1670538300000|2022-12-08 22:25:00|8238.9|8226.9|8238.9|8226.9|8239.3|8227.3|8238.8|8226.8|0
1670538600000|2022-12-08 22:30:00|8239|8227|8239.4|8227.4|8239.9|8227.9|8238.9|8226.9|0
1670538900000|2022-12-08 22:35:00|8239.5|8227.5|8240.3|8228.3|8240.8|8228.8|8239.5|8227.5|0
1670539200000|2022-12-08 22:40:00|8240.1|8228.1|8240.1|8228.1|8240.3|8228.3|8240.1|8228.1|0
1670539500000|2022-12-08 22:45:00|8239.9|8227.9|8239.9|8227.9|8239.9|8227.9|8239.9|8227.9|0
1670539800000|2022-12-08 22:50:00|8239.4|8227.4|8239.8|8227.8|8239.8|8227.8|8239.3|8227.3|0
1670540100000|2022-12-08 22:55:00|8239.6|8227.6|8239.9|8227.9|8239.9|8227.9|8239.6|8227.6|0
1670540400000|2022-12-08 23:00:00|8239.4|8227.4|8242.8|8230.8|8242.8|8230.8|8238.4|8226.4|0
1670540700000|2022-12-08 23:05:00|8242.5|8230.5|8241.8|8229.8|8242.8|8230.8|8241.8|8229.8|0
1670541000000|2022-12-08 23:10:00|8242.1|8230.1|8244.3|8232.3|8244.6|8232.6|8241.5|8229.5|0
1670541300000|2022-12-08 23:15:00|8244.5|8232.5|8242.1|8230.1|8244.6|8232.6|8242.1|8230.1|0
1670541600000|2022-12-08 23:20:00|8241.8|8229.8|8241.1|8229.1|8242|8230|8240.9|8228.9|0
1670541900000|2022-12-08 23:25:00|8240.8|8228.8|8240.8|8228.8|8241.5|8229.5|8240.8|8228.8|0
1670542200000|2022-12-08 23:30:00|8240.9|8228.9|8239.9|8227.9|8241.5|8229.5|8239.9|8227.9|0
1670542500000|2022-12-08 23:35:00|8239.8|8227.8|8237.6|8225.6|8239.9|8227.9|8237.3|8225.3|0
1670542800000|2022-12-08 23:40:00|8237.9|8225.9|8238.6|8226.6|8238.9|8226.9|8237.6|8225.6|0
1670543100000|2022-12-08 23:45:00|8238.9|8226.9|8237.3|8225.3|8238.9|8226.9|8236.8|8224.8|0
1670543400000|2022-12-08 23:50:00|8237.2|8225.2|8237.9|8225.9|8237.9|8225.9|8236.8|8224.8|0
1670543700000|2022-12-08 23:55:00|8237.8|8225.8|8236.3|8224.3|8237.9|8225.9|8236.1|8224.1|0
1670544000000|2022-12-09 00:00:00|8236.2|8224.2|8236.5|8224.5|8236.8|8224.8|8234.4|8222.4|0
1670544300000|2022-12-09 00:05:00|8236.3|8224.3|8235.5|8223.5|8236.6|8224.6|8234.8|8222.8|0
1670544600000|2022-12-09 00:10:00|8235.3|8223.3|8237.6|8225.6|8238|8226|8234.8|8222.8|0
1670544900000|2022-12-09 00:15:00|8237.8|8225.8|8240.4|8228.4|8244.5|8232.5|8237.6|8225.6|0
1670545200000|2022-12-09 00:20:00|8242|8230|8240.3|8228.3|8242|8230|8240.3|8228.3|0
1670545500000|2022-12-09 00:25:00|8238.6|8226.6|8238.6|8226.6|8240.3|8228.3|8238.6|8226.6|0
1670545800000|2022-12-09 00:30:00|8240.3|8228.3|8238.6|8226.6|8240.3|8228.3|8238.6|8226.6|0
1670546100000|2022-12-09 00:35:00|8239.4|8227.4|8238.7|8226.7|8240.3|8228.3|8238.6|8226.6|0
1670546400000|2022-12-09 00:40:00|8240.3|8228.3|8238.6|8226.6|8240.3|8228.3|8238.6|8226.6|0
1670546700000|2022-12-09 00:45:00|8238.7|8226.7|8237|8225|8238.7|8226.7|8237|8225|0
1670547000000|2022-12-09 00:50:00|8237.8|8225.8|8240.3|8228.3|8240.3|8228.3|8237.8|8225.8|0
1670547600000|2022-12-09 01:00:00|8241.9|8229.9|8242|8230|8242|8230|8240.3|8228.3|0
1670547900000|2022-12-09 01:05:00|8240.3|8228.3|8240.4|8228.4|8240.4|8228.4|8238.7|8226.7|0
1670548200000|2022-12-09 01:10:00|8238.7|8226.7|8240.4|8228.4|8240.4|8228.4|8238.7|8226.7|0
1670548500000|2022-12-09 01:15:00|8238.8|8226.8|8240.4|8228.4|8240.4|8228.4|8238.7|8226.7|0
1670548800000|2022-12-09 01:20:00|8242|8230|8242.1|8230.1|8243.7|8231.7|8240.4|8228.4|0
1670549100000|2022-12-09 01:25:00|8243.7|8231.7|8248.7|8236.7|8248.7|8236.7|8243.7|8231.7|0
1670549400000|2022-12-09 01:30:00|8250.3|8238.3|8248.7|8236.7|8252|8240|8248.7|8236.7|0
1670549700000|2022-12-09 01:35:00|8247.9|8235.9|8250.4|8238.4|8250.4|8238.4|8247.9|8235.9|0
1670550000000|2022-12-09 01:40:00|8248.8|8236.8|8250.4|8238.4|8252|8240|8248.7|8236.7|0
1670550300000|2022-12-09 01:45:00|8248.8|8236.8|8249.8|8237.8|8249.8|8237.8|8248.7|8236.7|0
1670550600000|2022-12-09 01:50:00|8251.4|8239.4|8249.8|8237.8|8251.4|8239.4|8248.2|8236.2|0
1670550900000|2022-12-09 01:55:00|8251.4|8239.4|8251.4|8239.4|8251.4|8239.4|8249.8|8237.8|0
1670551200000|2022-12-09 02:00:00|8251.5|8239.5|8253.1|8241.1|8254.8|8242.8|8251.5|8239.5|0
1670551500000|2022-12-09 02:05:00|8253.2|8241.2|8250.5|8238.5|8253.2|8241.2|8250.5|8238.5|0
1670551800000|2022-12-09 02:10:00|8250.4|8238.4|8250.5|8238.5|8250.5|8238.5|8250.4|8238.4|0
1670552100000|2022-12-09 02:15:00|8252.1|8240.1|8253.8|8241.8|8253.8|8241.8|8250.5|8238.5|0
1670552400000|2022-12-09 02:20:00|8252.1|8240.1|8252.1|8240.1|8252.1|8240.1|8250.5|8238.5|0
1670553000000|2022-12-09 02:30:00|8252|8240|8252|8240|8252.8|8240.8|8252|8240|0
1670553600000|2022-12-09 02:40:00|8250.4|8238.4|8252|8240|8252|8240|8250.4|8238.4|0
1670554200000|2022-12-09 02:50:00|8253.6|8241.6|8255.3|8243.3|8255.3|8243.3|8252|8240|0
1670554500000|2022-12-09 02:55:00|8256.9|8244.9|8256.9|8244.9|8258.5|8246.5|8256.9|8244.9|0
1670554800000|2022-12-09 03:00:00|8258.5|8246.5|8260.2|8248.2|8260.3|8248.3|8258.5|8246.5|0
1670555100000|2022-12-09 03:05:00|8260.3|8248.3|8260.3|8248.3|8261.1|8249.1|8260.3|8248.3|0
1670555700000|2022-12-09 03:15:00|8261.9|8249.9|8261.9|8249.9|8261.9|8249.9|8261.9|8249.9|0
1670556000000|2022-12-09 03:20:00|8262|8250|8262|8250|8262|8250|8261.9|8249.9|0
1670556300000|2022-12-09 03:25:00|8262.1|8250.1|8260.5|8248.5|8262.1|8250.1|8260.5|8248.5|0
1670556600000|2022-12-09 03:30:00|8260.4|8248.4|8258.8|8246.8|8260.4|8248.4|8258.8|8246.8|0
1670556900000|2022-12-09 03:35:00|8260.5|8248.5|8258.8|8246.8|8260.5|8248.5|8258.8|8246.8|0
1670557200000|2022-12-09 03:40:00|8257.2|8245.2|8258.9|8246.9|8258.9|8246.9|8257.2|8245.2|0
1670557500000|2022-12-09 03:45:00|8260.5|8248.5|8257.2|8245.2|8260.6|8248.6|8257.2|8245.2|0
1670557800000|2022-12-09 03:50:00|8257.3|8245.3|8257.3|8245.3|8257.3|8245.3|8257.2|8245.2|0
1670558100000|2022-12-09 03:55:00|8255.6|8243.6|8255.7|8243.7|8255.7|8243.7|8255.6|8243.6|0
1670558400000|2022-12-09 04:00:00|8257.3|8245.3|8257.3|8245.3|8257.3|8245.3|8257.3|8245.3|0
1670558700000|2022-12-09 04:05:00|8258.1|8246.1|8257.3|8245.3|8259|8247|8257.3|8245.3|0
1670559000000|2022-12-09 04:10:00|8258.1|8246.1|8259|8247|8259|8247|8258.1|8246.1|0
1670559300000|2022-12-09 04:15:00|8258.9|8246.9|8258.9|8246.9|8259|8247|8258.9|8246.9|0
1670559600000|2022-12-09 04:20:00|8259|8247|8258.9|8246.9|8259|8247|8258.9|8246.9|0
1670559900000|2022-12-09 04:25:00|8259|8247|8260.6|8248.6|8260.6|8248.6|8259|8247|0
1670560200000|2022-12-09 04:30:00|8260.5|8248.5|8260.5|8248.5|8260.5|8248.5|8260.5|8248.5|0
1670560500000|2022-12-09 04:35:00|8260.6|8248.6|8260.5|8248.5|8260.6|8248.6|8260.5|8248.5|0
1670562000000|2022-12-09 05:00:00|8260.4|8248.4|8258.8|8246.8|8260.5|8248.5|8258.8|8246.8|0
1670562300000|2022-12-09 05:05:00|8258.9|8246.9|8260.5|8248.5|8260.5|8248.5|8258.8|8246.8|0
1670562600000|2022-12-09 05:10:00|8258.9|8246.9|8258.9|8246.9|8260.5|8248.5|8258.8|8246.8|0
1670562900000|2022-12-09 05:15:00|8260.5|8248.5|8258.8|8246.8|8260.5|8248.5|8257.2|8245.2|0
1670563200000|2022-12-09 05:20:00|8258.9|8246.9|8258.9|8246.9|8260.5|8248.5|8258.8|8246.8|0
1670563500000|2022-12-09 05:25:00|8257.2|8245.2|8255.6|8243.6|8258.9|8246.9|8255.6|8243.6|0
1670563800000|2022-12-09 05:30:00|8257.2|8245.2|8257.3|8245.3|8258.9|8246.9|8257.2|8245.2|0
1670564100000|2022-12-09 05:35:00|8257.2|8245.2|8257.1|8245.1|8257.2|8245.2|8257.1|8245.1|0
1670564400000|2022-12-09 05:40:00|8257.2|8245.2|8258.8|8246.8|8258.8|8246.8|8257.2|8245.2|0
1670564700000|2022-12-09 05:45:00|8260.4|8248.4|8260.4|8248.4|8260.4|8248.4|8260.4|8248.4|0
1670565000000|2022-12-09 05:50:00|8258.8|8246.8|8260.4|8248.4|8260.4|8248.4|8258.8|8246.8|0
1670565600000|2022-12-09 06:00:00|8258.8|8246.8|8260.4|8248.4|8260.4|8248.4|8258.8|8246.8|0
1670566200000|2022-12-09 06:10:00|8262|8250|8260.4|8248.4|8262|8250|8260.4|8248.4|0
1670566500000|2022-12-09 06:15:00|8262|8250|8262|8250|8262|8250|8262|8250|0
1670567100000|2022-12-09 06:25:00|8260.4|8248.4|8260.4|8248.4|8262|8250|8260.4|8248.4|0
1670567400000|2022-12-09 06:30:00|8260.3|8248.3|8262|8250|8262|8250|8260.3|8248.3|0
1670567700000|2022-12-09 06:35:00|8261.9|8249.9|8262|8250|8262|8250|8261.9|8249.9|0
1670568000000|2022-12-09 06:40:00|8260.3|8248.3|8262|8250|8262|8250|8260.3|8248.3|0
1670568300000|2022-12-09 06:45:00|8262.1|8250.1|8262.1|8250.1|8262.1|8250.1|8262.1|8250.1|0
1670568600000|2022-12-09 06:50:00|8260.5|8248.5|8260.5|8248.5|8262.1|8250.1|8260.5|8248.5|0
1670568900000|2022-12-09 06:55:00|8260.6|8248.6|8263.8|8251.8|8263.8|8251.8|8260.6|8248.6|0
1670569200000|2022-12-09 07:00:00|8262.2|8250.2|8248.7|8243.7|8262.2|8253.2|8245.7|8240.7|34
1670569500000|2022-12-09 07:05:00|8249.2|8244.2|8251.7|8246.7|8253.7|8248.7|8248.7|8243.7|21
1670569800000|2022-12-09 07:10:00|8252.2|8247.2|8246.2|8241.2|8252.2|8247.2|8245.2|8240.2|11
1670570100000|2022-12-09 07:15:00|8244.2|8239.2|8249.7|8244.7|8250.2|8245.2|8243.7|8238.7|11
1670570400000|2022-12-09 07:20:00|8250.2|8245.2|8249.7|8244.7|8253.7|8248.7|8249.2|8244.2|15
1670570700000|2022-12-09 07:25:00|8250.2|8245.2|8258.7|8253.7|8258.7|8253.7|8250.2|8245.2|21
1670571000000|2022-12-09 07:30:00|8259.2|8254.2|8261.7|8256.7|8261.7|8256.7|8255.7|8250.7|28
1670571300000|2022-12-09 07:35:00|8260.7|8255.7|8256.7|8251.7|8261.2|8256.2|8256.2|8251.2|15
1670571600000|2022-12-09 07:40:00|8256.2|8251.2|8259.2|8254.2|8259.7|8254.7|8254.2|8249.2|24
1670571900000|2022-12-09 07:45:00|8258.7|8253.7|8255.2|8250.2|8260.2|8255.2|8254.7|8249.7|8
1670572200000|2022-12-09 07:50:00|8254.7|8249.7|8256.7|8251.7|8257.7|8252.7|8254.7|8249.7|9
1670572500000|2022-12-09 07:55:00|8256.2|8251.2|8257.7|8252.7|8261.2|8256.2|8255.7|8250.7|75
1670572800000|2022-12-09 08:00:00|8258.7|8253.7|8271.7|8266.7|8276.7|8271.7|8255.7|8250.7|514
1670573100000|2022-12-09 08:05:00|8271.2|8266.2|8273.2|8268.2|8283.7|8278.7|8269.7|8264.7|290
1670573400000|2022-12-09 08:10:00|8274.2|8269.2|8259.2|8254.2|8275.7|8270.7|8255.2|8250.2|215
1670573700000|2022-12-09 08:15:00|8258.7|8253.7|8248.2|8243.2|8261.2|8256.2|8247.7|8242.7|210
1670574000000|2022-12-09 08:20:00|8247.2|8242.2|8253.2|8248.2|8258.7|8253.7|8246.7|8241.7|139
1670574300000|2022-12-09 08:25:00|8254.2|8249.2|8240.7|8235.7|8254.7|8249.7|8236.2|8231.2|143
1670574600000|2022-12-09 08:30:00|8240.2|8235.2|8231.2|8226.2|8243.2|8238.2|8230.2|8225.2|132
1670574900000|2022-12-09 08:35:00|8230.2|8225.2|8232.7|8227.7|8233.2|8228.2|8226.7|8221.7|106
1670575200000|2022-12-09 08:40:00|8234.6|8229.6|8237.6|8232.6|8242.1|8237.1|8234.6|8229.6|88
1670575500000|2022-12-09 08:45:00|8238.1|8233.1|8247.1|8242.1|8248.1|8243.1|8237.1|8232.1|97
1670575800000|2022-12-09 08:50:00|8246.6|8241.6|8245.6|8240.6|8248.1|8243.1|8240.6|8235.6|75
1670576100000|2022-12-09 08:55:00|8245.1|8240.1|8246.1|8241.1|8250.6|8245.6|8243.1|8238.1|66
1670576400000|2022-12-09 09:00:00|8245.6|8240.6|8243.1|8238.1|8246.1|8241.1|8239.1|8234.1|69
1670576700000|2022-12-09 09:05:00|8242.6|8237.6|8234.6|8229.6|8243.1|8238.1|8227.6|8222.6|70
1670577000000|2022-12-09 09:10:00|8234.1|8229.1|8238.1|8233.1|8242.6|8237.6|8232.6|8227.6|25
1670577300000|2022-12-09 09:15:00|8237.6|8232.6|8243.1|8238.1|8243.6|8238.6|8234.6|8229.6|25
1670577600000|2022-12-09 09:20:00|8243.6|8238.6|8246.1|8241.1|8247.1|8242.1|8241.1|8236.1|24
1670577900000|2022-12-09 09:25:00|8246.6|8241.6|8247.6|8242.6|8249.1|8244.1|8246.1|8241.1|44
1670578200000|2022-12-09 09:30:00|8247.1|8242.1|8252.1|8247.1|8252.1|8247.1|8246.6|8241.6|74
1670578500000|2022-12-09 09:35:00|8252.6|8247.6|8258.6|8253.6|8259.6|8254.6|8252.1|8247.1|33
1670578800000|2022-12-09 09:40:00|8258.1|8253.1|8252.1|8247.1|8260.6|8255.6|8251.6|8246.6|40
1670579100000|2022-12-09 09:45:00|8251.6|8246.6|8249.1|8244.1|8251.6|8246.6|8246.6|8241.6|4987
1670579400000|2022-12-09 09:50:00|8249.6|8244.6|8242.6|8237.6|8250.6|8245.6|8242.6|8237.6|38
1670579700000|2022-12-09 09:55:00|8243.1|8238.1|8244.1|8239.1|8247.6|8242.6|8242.6|8237.6|16
1670580000000|2022-12-09 10:00:00|8244.6|8239.6|8255.6|8250.6|8258.6|8253.6|8243.1|8238.1|25
1670580300000|2022-12-09 10:05:00|8256.1|8251.1|8252.1|8247.1|8258.6|8253.6|8251.1|8246.1|26
1670580600000|2022-12-09 10:10:00|8252.6|8247.6|8254.1|8249.1|8255.1|8250.1|8252.1|8247.1|24
1670580900000|2022-12-09 10:15:00|8253.6|8248.6|8257.1|8252.1|8257.1|8252.1|8251.1|8246.1|35
1670581200000|2022-12-09 10:20:00|8258.1|8253.1|8254.1|8249.1|8259.6|8254.6|8252.6|8247.6|29
1670581500000|2022-12-09 10:25:00|8254.6|8249.6|8253.1|8248.1|8257.1|8252.1|8252.6|8247.6|39
1670581800000|2022-12-09 10:30:00|8253.6|8248.6|8253.1|8248.1|8255.6|8250.6|8252.1|8247.1|27
1670582100000|2022-12-09 10:35:00|8253.6|8248.6|8253.1|8248.1|8255.6|8250.6|8251.1|8246.1|42
1670582400000|2022-12-09 10:40:00|8252.6|8247.6|8253.6|8248.6|8255.6|8250.6|8250.6|8245.6|66
1670582700000|2022-12-09 10:45:00|8253.1|8248.1|8249.1|8244.1|8254.6|8249.6|8248.1|8243.1|145
1670583000000|2022-12-09 10:50:00|8248.6|8243.6|8253.1|8248.1|8256.1|8251.1|8248.1|8243.1|37
1670583300000|2022-12-09 10:55:00|8253.6|8248.6|8264.6|8259.6|8268.1|8263.1|8253.6|8248.6|151
1670583600000|2022-12-09 11:00:00|8265.1|8260.1|8278.1|8273.1|8282.1|8277.1|8265.1|8260.1|133
1670583900000|2022-12-09 11:05:00|8277.6|8272.6|8274.6|8269.6|8278.6|8273.6|8270.6|8265.6|30
1670584200000|2022-12-09 11:10:00|8275.1|8270.1|8274.1|8269.1|8279.6|8274.6|8273.1|8268.1|22
1670584500000|2022-12-09 11:15:00|8274.6|8269.6|8271.6|8266.6|8275.1|8270.1|8269.6|8264.6|41
1670584800000|2022-12-09 11:20:00|8272.1|8267.1|8263.6|8258.6|8274.1|8269.1|8263.6|8258.6|16
1670585100000|2022-12-09 11:25:00|8264.1|8259.1|8266.1|8261.1|8268.6|8263.6|8264.1|8259.1|25
1670585400000|2022-12-09 11:30:00|8266.6|8261.6|8270.1|8265.1|8271.1|8266.1|8266.1|8261.1|13
1670585700000|2022-12-09 11:35:00|8269.6|8264.6|8267.6|8262.6|8269.6|8264.6|8265.1|8260.1|504
1670586000000|2022-12-09 11:40:00|8267.1|8262.1|8262.6|8257.6|8267.6|8262.6|8262.6|8257.6|13
1670586300000|2022-12-09 11:45:00|8263.1|8258.1|8250.6|8245.6|8264.1|8259.1|8250.1|8245.1|50
1670586600000|2022-12-09 11:50:00|8250.1|8245.1|8256.6|8251.6|8258.1|8253.1|8250.1|8245.1|12
1670586900000|2022-12-09 11:55:00|8256.1|8251.1|8250.6|8245.6|8257.6|8252.6|8249.1|8244.1|24
1670587200000|2022-12-09 12:00:00|8251.1|8246.1|8247.1|8242.1|8251.6|8246.6|8243.6|8238.6|24
1670587500000|2022-12-09 12:05:00|8246.6|8241.6|8242.1|8237.1|8248.1|8243.1|8240.6|8235.6|77
1670587800000|2022-12-09 12:10:00|8242.6|8237.6|8234.6|8229.6|8242.6|8237.6|8234.1|8229.1|54
1670588100000|2022-12-09 12:15:00|8235.1|8230.1|8239.1|8234.1|8240.1|8235.1|8231.1|8226.1|62
1670588400000|2022-12-09 12:20:00|8238.6|8233.6|8242.1|8237.1|8244.1|8239.1|8235.6|8230.6|33
1670588700000|2022-12-09 12:25:00|8241.1|8236.1|8247.1|8242.1|8247.1|8242.1|8240.1|8235.1|45
1670589000000|2022-12-09 12:30:00|8246.6|8241.6|8252.6|8247.6|8253.6|8248.6|8246.6|8241.6|22
1670589300000|2022-12-09 12:35:00|8253.1|8248.1|8253.6|8248.6|8256.1|8251.1|8251.6|8246.6|41
1670589600000|2022-12-09 12:40:00|8252.3|8247.3|8258.8|8253.8|8259.8|8254.8|8251.8|8246.8|32
1670589900000|2022-12-09 12:45:00|8259.3|8254.3|8264.8|8259.8|8266.8|8261.8|8257.8|8252.8|39
1670590200000|2022-12-09 12:50:00|8263.8|8258.8|8263.8|8258.8|8267.8|8262.8|8262.3|8257.3|28
1670590500000|2022-12-09 12:55:00|8263.3|8258.3|8269.8|8264.8|8276.3|8271.3|8263.3|8258.3|47
1670590800000|2022-12-09 13:00:00|8269.3|8264.3|8269.3|8264.3|8272.8|8267.8|8266.3|8261.3|54
1670591100000|2022-12-09 13:05:00|8268.8|8263.8|8263.3|8258.3|8268.8|8263.8|8262.8|8257.8|62
1670591400000|2022-12-09 13:10:00|8262.8|8257.8|8258.3|8253.3|8262.8|8257.8|8258.3|8253.3|29
1670591700000|2022-12-09 13:15:00|8257.8|8252.8|8255.3|8250.3|8257.8|8252.8|8251.8|8246.8|46
1670592000000|2022-12-09 13:20:00|8255.8|8250.8|8259.8|8254.8|8259.8|8254.8|8255.3|8250.3|11
1670592300000|2022-12-09 13:25:00|8260.3|8255.3|8259.3|8254.3|8261.3|8256.3|8255.8|8250.8|20
1670592600000|2022-12-09 13:30:00|8266.3|8261.3|8259.8|8254.8|8267.8|8262.8|8195.3|8190.3|550
1670592900000|2022-12-09 13:35:00|8260.3|8255.3|8259.8|8254.8|8262.8|8257.8|8247.3|8242.3|102
1670593200000|2022-12-09 13:40:00|8259.3|8254.3|8244.8|8239.8|8267.3|8262.3|8244.3|8239.3|88
1670593500000|2022-12-09 13:45:00|8245.3|8240.3|8260.3|8255.3|8260.3|8255.3|8241.3|8236.3|145
1670593800000|2022-12-09 13:50:00|8260.8|8255.8|8253.3|8248.3|8264.3|8259.3|8253.3|8248.3|70
1670594100000|2022-12-09 13:55:00|8253.8|8248.8|8253.8|8248.8|8258.8|8253.8|8251.3|8246.3|45
1670594400000|2022-12-09 14:00:00|8253.3|8248.3|8251.8|8246.8|8256.8|8251.8|8249.8|8244.8|115
1670594700000|2022-12-09 14:05:00|8251.3|8246.3|8251.3|8246.3|8255.8|8250.8|8249.3|8244.3|79
1670595000000|2022-12-09 14:10:00|8251.8|8246.8|8247.8|8242.8|8253.3|8248.3|8242.3|8237.3|64
1670595300000|2022-12-09 14:15:00|8246.8|8241.8|8260.3|8255.3|8260.8|8255.8|8246.8|8241.8|88
1670595600000|2022-12-09 14:20:00|8260.8|8255.8|8257.8|8252.8|8263.8|8258.8|8256.8|8251.8|41
1670595900000|2022-12-09 14:25:00|8258.3|8253.3|8256.3|8251.3|8260.3|8255.3|8252.8|8247.8|22
1670596200000|2022-12-09 14:30:00|8256.8|8251.8|8272.3|8267.3|8272.3|8267.3|8251.8|8246.8|121
1670596500000|2022-12-09 14:35:00|8271.8|8266.8|8270.8|8265.8|8276.8|8271.8|8269.8|8264.8|103
1670596800000|2022-12-09 14:40:00|8269.8|8264.8|8271.8|8266.8|8273.3|8268.3|8265.3|8260.3|105
1670597100000|2022-12-09 14:45:00|8272.3|8267.3|8274.8|8269.8|8276.8|8271.8|8269.8|8264.8|89
1670597400000|2022-12-09 14:50:00|8274.3|8269.3|8270.3|8265.3|8277.8|8272.8|8270.3|8265.3|84
1670597700000|2022-12-09 14:55:00|8270.8|8265.8|8274.3|8269.3|8274.8|8269.8|8269.8|8264.8|138
1670598000000|2022-12-09 15:00:00|8274.8|8269.8|8283.8|8278.8|8284.8|8279.8|8264.8|8259.8|222
1670598300000|2022-12-09 15:05:00|8283.3|8278.3|8277.3|8272.3|8287.3|8282.3|8275.8|8270.8|40
1670598600000|2022-12-09 15:10:00|8276.5|8271.5|8276.5|8271.5|8279|8274|8270.5|8265.5|63
1670598900000|2022-12-09 15:15:00|8276|8271|8279.5|8274.5|8280|8275|8273.5|8268.5|69
1670599200000|2022-12-09 15:20:00|8279|8274|8274|8269|8279.5|8274.5|8272.5|8267.5|92
1670599500000|2022-12-09 15:25:00|8274.5|8269.5|8282|8277|8282|8277|8274|8269|101
1670599800000|2022-12-09 15:30:00|8281.5|8276.5|8276.5|8271.5|8287|8282|8274.5|8269.5|140
1670600100000|2022-12-09 15:35:00|8276|8271|8278|8273|8279|8274|8273|8268|104
1670600400000|2022-12-09 15:40:00|8277|8272|8280|8275|8280.5|8275.5|8277|8272|44
1670600700000|2022-12-09 15:45:00|8279.5|8274.5|8277|8272|8280|8275|8276|8271|64
1670601000000|2022-12-09 15:50:00|8276.5|8271.5|8282.5|8277.5|8283|8278|8275.5|8270.5|63
1670601300000|2022-12-09 15:55:00|8282|8277|8287.5|8282.5|8288|8283|8280.5|8275.5|75
1670601600000|2022-12-09 16:00:00|8288|8283|8292|8287|8293|8288|8287.5|8282.5|104
1670601900000|2022-12-09 16:05:00|8293|8288|8287.5|8282.5|8293|8288|8287.5|8282.5|100
1670602200000|2022-12-09 16:10:00|8288|8283|8286.5|8281.5|8289|8284|8284|8279|65
1670602500000|2022-12-09 16:15:00|8287|8282|8288.5|8283.5|8293|8288|8287|8282|132
1670602800000|2022-12-09 16:20:00|8289|8284|8294.5|8289.5|8295|8290|8285.5|8280.5|203
1670603100000|2022-12-09 16:25:00|8294|8289|8289.5|8284.5|8297.5|8292.5|8289|8284|493
1670603400000|2022-12-09 16:30:00|8290.5|8283.5|8291.5|8285.5|8293.5|8287.5|8286.5|8280.5|299
1670603700000|2022-12-09 16:35:00|8290.5|8284.5|8293.5|8286.5|8301.5|8295.5|8288.5|8282.5|202
1670604000000|2022-12-09 16:40:00|8294.5|8287.5|8303.5|8296.5|8303.5|8297.5|8289.5|8282.5|130
1670604300000|2022-12-09 16:45:00|8304.5|8297.5|8305.5|8298.5|8307.5|8300.5|8301.5|8295.5|40
1670604600000|2022-12-09 16:50:00|8306.5|8299.5|8301.5|8295.5|8306.5|8300.5|8301.5|8295.5|265
1670604900000|2022-12-09 16:55:00|8302.5|8296.5|8305.5|8298.5|8305.5|8298.5|8301.5|8295.5|12
1670605200000|2022-12-09 17:00:00|8304.5|8297.5|8304.5|8297.5|8306.5|8300.5|8302.5|8295.5|26
1670605500000|2022-12-09 17:05:00|8303.5|8298.5|8305.5|8298.5|8305.5|8299.5|8303.5|8296.5|35
1670605800000|2022-12-09 17:10:00|8306.5|8299.5|8305.5|8298.5|8308.5|8302.5|8304.5|8298.5|11
1670606100000|2022-12-09 17:15:00|8306.5|8299.5|8303.5|8297.5|8306.5|8299.5|8302.5|8296.5|8
1670606400000|2022-12-09 17:20:00|8302.5|8296.5|8301.5|8294.5|8303.5|8296.5|8299.5|8293.5|7
1670606700000|2022-12-09 17:25:00|8302.5|8295.5|8303.5|8296.5|8303.5|8297.5|8301.5|8294.5|7
1670607000000|2022-12-09 17:30:00|8302.5|8297.5|8305.5|8298.5|8306.5|8299.5|8302.5|8296.5|3
1670607300000|2022-12-09 17:35:00|8306.5|8299.5|8306.5|8300.5|8306.5|8300.5|8305.5|8298.5|2
1670607600000|2022-12-09 17:40:00|8305.5|8299.5|8304.5|8297.5|8306.5|8300.5|8302.5|8296.5|4
1670607900000|2022-12-09 17:45:00|8305.5|8298.5|8304.5|8297.5|8306.5|8299.5|8301.5|8295.5|24
1670608200000|2022-12-09 17:50:00|8303.5|8296.5|8301.5|8294.5|8304.5|8297.5|8301.5|8294.5|12
1670608500000|2022-12-09 17:55:00|8300.5|8295.5|8301.5|8294.5|8302.5|8296.5|8298.5|8291.5|12
1670608800000|2022-12-09 18:00:00|8300.5|8293.5|8296.5|8289.5|8300.5|8293.5|8295.5|8288.5|11
1670609100000|2022-12-09 18:05:00|8297.5|8290.5|8292.5|8285.5|8297.5|8290.5|8291.5|8284.5|19
1670609400000|2022-12-09 18:10:00|8291.5|8284.5|8293.5|8286.5|8294.5|8288.5|8288.5|8281.5|12
1670609700000|2022-12-09 18:15:00|8294.5|8287.5|8292.5|8284.5|8295.5|8287.5|8291.5|8283.5|4
1670610000000|2022-12-09 18:20:00|8291.5|8283.5|8284.5|8277.5|8291.5|8284.5|8284.5|8277.5|23
1670610300000|2022-12-09 18:25:00|8283.5|8276.5|8288.5|8281.5|8288.5|8281.5|8282.5|8275.5|16
1670610600000|2022-12-09 18:30:00|8287.5|8280.5|8287.5|8279.5|8291.5|8283.5|8286.5|8279.5|2
1670610900000|2022-12-09 18:35:00|8286.5|8280.5|8286.5|8280.5|8289.5|8281.5|8286.5|8278.5|3
1670611200000|2022-12-09 18:40:00|8288.5|8281.5|8287.5|8280.5|8288.5|8281.5|8285.5|8278.5|9
1670611500000|2022-12-09 18:45:00|8286.5|8278.5|8284.5|8278.5|8287.5|8279.5|8284.5|8277.5|5
1670611800000|2022-12-09 18:50:00|8286.5|8279.5|8286.5|8279.5|8286.5|8279.5|8284.5|8277.5|5
1670612100000|2022-12-09 18:55:00|8287.5|8278.5|8289.8|8277.8|8290.5|8282.5|8286.5|8277|17
1670612400000|2022-12-09 19:00:00|8289|8277|8285.4|8273.4|8290.7|8278.7|8285.4|8273.4|0
1670612700000|2022-12-09 19:05:00|8285.3|8273.3|8285.8|8273.8|8285.8|8273.8|8282|8270|0
1670613000000|2022-12-09 19:10:00|8285.7|8273.7|8289.2|8277.2|8289.2|8277.2|8282.3|8270.3|0
1670613300000|2022-12-09 19:15:00|8287.5|8275.5|8289.2|8277.2|8290.9|8278.9|8287.5|8275.5|0
1670613600000|2022-12-09 19:20:00|8290.8|8278.8|8290.8|8278.8|8290.8|8278.8|8289.1|8277.1|0
1670613900000|2022-12-09 19:25:00|8292.5|8280.5|8292.5|8280.5|8294.2|8282.2|8290.8|8278.8|0
1670614200000|2022-12-09 19:30:00|8292.4|8280.4|8292.5|8280.5|8294.2|8282.2|8289.9|8277.9|0
1670614500000|2022-12-09 19:35:00|8294.1|8282.1|8292.5|8280.5|8294.2|8282.2|8292.5|8280.5|0
1670614800000|2022-12-09 19:40:00|8292.4|8280.4|8290.7|8278.7|8292.5|8280.5|8289.1|8277.1|0
1670615100000|2022-12-09 19:45:00|8290.8|8278.8|8292.5|8280.5|8294.2|8282.2|8289.1|8277.1|0
1670615400000|2022-12-09 19:50:00|8292.4|8280.4|8291.7|8279.7|8292.5|8280.5|8289.1|8277.1|0
1670615700000|2022-12-09 19:55:00|8292.5|8280.5|8291.6|8279.6|8294.2|8282.2|8290.8|8278.8|0
1670616000000|2022-12-09 20:00:00|8290.8|8278.8|8290.9|8278.9|8292.5|8280.5|8290.8|8278.8|0
1670616300000|2022-12-09 20:05:00|8291|8279|8289.2|8277.2|8292.7|8280.7|8287.5|8275.5|0
1670616600000|2022-12-09 20:10:00|8287.5|8275.5|8292.6|8280.6|8292.6|8280.6|8287.5|8275.5|0
1670616900000|2022-12-09 20:15:00|8292.5|8280.5|8290.9|8278.9|8294.3|8282.3|8289.2|8277.2|0
1670617200000|2022-12-09 20:20:00|8290.8|8278.8|8285.8|8273.8|8290.9|8278.9|8285.8|8273.8|0
1670617500000|2022-12-09 20:25:00|8284.2|8272.2|8284.1|8272.1|8285.9|8273.9|8284.1|8272.1|0
1670617800000|2022-12-09 20:30:00|8284.9|8272.9|8284.1|8272.1|8287.5|8275.5|8282.4|8270.4|0
1670618100000|2022-12-09 20:35:00|8284|8272|8278.8|8266.8|8284|8272|8277.2|8265.2|0
1670618400000|2022-12-09 20:40:00|8277.2|8265.2|8275.4|8263.4|8278.8|8266.8|8272.1|8260.1|0
1670618700000|2022-12-09 20:45:00|8273.7|8261.7|8274.5|8262.5|8277.2|8265.2|8272.1|8260.1|0
1670619000000|2022-12-09 20:50:00|8272.9|8260.9|8264.6|8252.6|8272.9|8260.9|8262.8|8250.8|0
1670619300000|2022-12-09 20:55:00|8264.7|8252.7|8270.1|8258.1|8270.1|8258.1|8264.4|8252.4|0
1670619600000|2022-12-09 21:00:00|8268.3|8256.3|8268|8256|8269.4|8257.4|8264.6|8252.6|0
1670619900000|2022-12-09 21:05:00|8268.2|8256.2|8269.3|8257.3|8270|8258|8266.8|8254.8|0
1670620200000|2022-12-09 21:10:00|8269.2|8257.2|8269.7|8257.7|8270|8258|8267.5|8255.5|0
1670620500000|2022-12-09 21:15:00|8269.5|8257.5|8267.5|8255.5|8269.7|8257.7|8266.8|8254.8|0
1670620800000|2022-12-09 21:20:00|8268|8256|8268.7|8256.7|8269.4|8257.4|8267.5|8255.5|0
1670621100000|2022-12-09 21:25:00|8268.3|8256.3|8264.3|8252.3|8268.3|8256.3|8264|8252|0
1670621400000|2022-12-09 21:30:00|8264.5|8252.5|8262.3|8250.3|8265.8|8253.8|8262.1|8250.1|0
1670621700000|2022-12-09 21:35:00|8262.4|8250.4|8264.6|8252.6|8265.1|8253.1|8262.3|8250.3|0
1670622000000|2022-12-09 21:40:00|8264.8|8252.8|8264|8252|8265.5|8253.5|8264|8252|0
1670622300000|2022-12-09 21:45:00|8264.3|8252.3|8264.6|8252.6|8265.1|8253.1|8264|8252|0
1670622600000|2022-12-09 21:50:00|8264.3|8252.3|8262.3|8250.3|8264.6|8252.6|8261.4|8249.4|0
1670622900000|2022-12-09 21:55:00|8261.9|8249.9|8262.1|8250.1|8263|8251|8261.4|8249.4|0
1670799600000|2022-12-11 23:00:00|8267.1|8255.1|8261.6|8249.6|8268|8256|8261.6|8249.6|0
1670799900000|2022-12-11 23:05:00|8261.7|8249.7|8261.1|8249.1|8265.1|8253.1|8260.7|8248.7|0
1670800200000|2022-12-11 23:10:00|8261.2|8249.2|8255.3|8243.3|8262.2|8250.2|8254.7|8242.7|0
1670800500000|2022-12-11 23:15:00|8255.7|8243.7|8256.8|8244.8|8257.2|8245.2|8254|8242|0
1670800800000|2022-12-11 23:20:00|8257|8245|8257.5|8245.5|8257.7|8245.7|8255.3|8243.3|0
1670801100000|2022-12-11 23:25:00|8257.7|8245.7|8257.5|8245.5|8258.2|8246.2|8256.2|8244.2|0
1670801400000|2022-12-11 23:30:00|8257.7|8245.7|8255.3|8243.3|8257.9|8245.9|8255.2|8243.2|0
1670801700000|2022-12-11 23:35:00|8255.2|8243.2|8254.3|8242.3|8255.3|8243.3|8252.1|8240.1|0
1670802000000|2022-12-11 23:40:00|8254.1|8242.1|8254.7|8242.7|8255.8|8243.8|8253.3|8241.3|0
1670802300000|2022-12-11 23:45:00|8254.6|8242.6|8254.7|8242.7|8256.2|8244.2|8254|8242|0
1670802600000|2022-12-11 23:50:00|8254.6|8242.6|8252.1|8240.1|8255.7|8243.7|8251.8|8239.8|0
1670802900000|2022-12-11 23:55:00|8252.3|8240.3|8254.3|8242.3|8255|8243|8252.1|8240.1|0
1670803200000|2022-12-12 00:00:00|8254|8242|8256.8|8244.8|8257.7|8245.7|8253|8241|0
1670803500000|2022-12-12 00:05:00|8256.7|8244.7|8258.5|8246.5|8258.5|8246.5|8255.7|8243.7|0
1670803800000|2022-12-12 00:10:00|8258.4|8246.4|8258|8246|8260.2|8248.2|8257.8|8245.8|0
1670804100000|2022-12-12 00:15:00|8258.3|8246.3|8267.7|8255.7|8267.7|8255.7|8258|8246|0
1670804400000|2022-12-12 00:20:00|8269.4|8257.4|8264.4|8252.4|8269.4|8257.4|8262.8|8250.8|0
1670804700000|2022-12-12 00:25:00|8265.3|8253.3|8266.1|8254.1|8267.7|8255.7|8262.8|8250.8|0
1670805000000|2022-12-12 00:30:00|8273.3|8261.3|8275|8263|8275|8263|8271.6|8259.6|0
1670805300000|2022-12-12 00:35:00|8273.3|8261.3|8266.6|8254.6|8273.4|8261.4|8266.6|8254.6|0
1670805600000|2022-12-12 00:40:00|8268.3|8256.3|8271.6|8259.6|8272.4|8260.4|8268.3|8256.3|0
1670805900000|2022-12-12 00:45:00|8263|8251|8263|8251|8266.3|8254.3|8263|8251|0
1670806200000|2022-12-12 00:50:00|8262.9|8250.9|8263|8251|8266.3|8254.3|8261.3|8249.3|0
1670806500000|2022-12-12 00:55:00|8264.6|8252.6|8264.6|8252.6|8264.6|8252.6|8261.3|8249.3|0
1670806800000|2022-12-12 01:00:00|8262.9|8250.9|8264.6|8252.6|8266.2|8254.2|8262.9|8250.9|0
1670807100000|2022-12-12 01:05:00|8264.5|8252.5|8256.3|8244.3|8264.6|8252.6|8256.3|8244.3|0
1670807400000|2022-12-12 01:10:00|8257.9|8245.9|8256.3|8244.3|8257.9|8245.9|8254.6|8242.6|0
1670807700000|2022-12-12 01:15:00|8257.9|8245.9|8262.9|8250.9|8263|8251|8257.9|8245.9|0
1670808000000|2022-12-12 01:20:00|8261.2|8249.2|8262.9|8250.9|8264.5|8252.5|8261.2|8249.2|0
1670808300000|2022-12-12 01:25:00|8264.5|8252.5|8266.2|8254.2|8266.3|8254.3|8264.5|8252.5|0
1670808600000|2022-12-12 01:30:00|8264.6|8252.6|8268|8256|8268|8256|8264.6|8252.6|0
1670808900000|2022-12-12 01:35:00|8266.3|8254.3|8266.3|8254.3|8266.3|8254.3|8264.6|8252.6|0
1670809200000|2022-12-12 01:40:00|8264.7|8252.7|8264.6|8252.6|8266.3|8254.3|8264.6|8252.6|0
1670809500000|2022-12-12 01:45:00|8262.9|8250.9|8261.2|8249.2|8264.6|8252.6|8261.2|8249.2|0
1670809800000|2022-12-12 01:50:00|8259.6|8247.6|8257.9|8245.9|8261.3|8249.3|8257.9|8245.9|0
1670810100000|2022-12-12 01:55:00|8259.6|8247.6|8259.6|8247.6|8261.3|8249.3|8259.6|8247.6|0
1670810400000|2022-12-12 02:00:00|8258|8246|8256.3|8244.3|8258|8246|8253|8241|0
1670810700000|2022-12-12 02:05:00|8258|8246|8256.3|8244.3|8258|8246|8254.6|8242.6|0
1670811000000|2022-12-12 02:10:00|8257.1|8245.1|8258|8246|8258|8246|8256.3|8244.3|0
1670811300000|2022-12-12 02:15:00|8257.1|8245.1|8254.8|8242.8|8258|8246|8253.1|8241.1|0
1670811600000|2022-12-12 02:20:00|8256.4|8244.4|8259.8|8247.8|8259.8|8247.8|8256.4|8244.4|0
1670811900000|2022-12-12 02:25:00|8259.7|8247.7|8258.1|8246.1|8259.8|8247.8|8258.1|8246.1|0
1670812200000|2022-12-12 02:30:00|8256.5|8244.5|8258.1|8246.1|8258.2|8246.2|8256.5|8244.5|0
1670812500000|2022-12-12 02:35:00|8258.2|8246.2|8259.8|8247.8|8261.4|8249.4|8256.5|8244.5|0
1670812800000|2022-12-12 02:40:00|8258.2|8246.2|8259.8|8247.8|8259.8|8247.8|8258.2|8246.2|0
1670813100000|2022-12-12 02:45:00|8258.2|8246.2|8256.5|8244.5|8259.8|8247.8|8256.5|8244.5|0
1670813400000|2022-12-12 02:50:00|8254.8|8242.8|8254.8|8242.8|8254.8|8242.8|8254.8|8242.8|0
1670813700000|2022-12-12 02:55:00|8255.7|8243.7|8258.2|8246.2|8258.2|8246.2|8254.8|8242.8|0
1670814000000|2022-12-12 03:00:00|8256.6|8244.6|8258.2|8246.2|8258.2|8246.2|8256.5|8244.5|0
1670814300000|2022-12-12 03:05:00|8259.9|8247.9|8259.9|8247.9|8259.9|8247.9|8259.9|8247.9|0
1670814600000|2022-12-12 03:10:00|8259.8|8247.8|8258.2|8246.2|8259.9|8247.9|8258.2|8246.2|0
1670815200000|2022-12-12 03:20:00|8257.4|8245.4|8258.2|8246.2|8258.2|8246.2|8257.3|8245.3|0
1670815800000|2022-12-12 03:30:00|8259.9|8247.9|8259.9|8247.9|8259.9|8247.9|8258.2|8246.2|0
1670816100000|2022-12-12 03:35:00|8259.8|8247.8|8259.8|8247.8|8259.9|8247.9|8259.8|8247.8|0
1670816400000|2022-12-12 03:40:00|8259.9|8247.9|8259.9|8247.9|8261.6|8249.6|8259.8|8247.8|0
1670816700000|2022-12-12 03:45:00|8259.8|8247.8|8258.2|8246.2|8259.8|8247.8|8258.2|8246.2|0
1670817000000|2022-12-12 03:50:00|8259.8|8247.8|8261.5|8249.5|8261.5|8249.5|8259.8|8247.8|0
1670817300000|2022-12-12 03:55:00|8259.9|8247.9|8259.9|8247.9|8259.9|8247.9|8259.8|8247.8|0
1670817600000|2022-12-12 04:00:00|8261.5|8249.5|8261.6|8249.6|8261.6|8249.6|8261.5|8249.5|0
1670817900000|2022-12-12 04:05:00|8263.2|8251.2|8263.2|8251.2|8263.2|8251.2|8263.2|8251.2|0
1670818200000|2022-12-12 04:10:00|8263.3|8251.3|8263.3|8251.3|8263.3|8251.3|8263.2|8251.2|0
1670818500000|2022-12-12 04:15:00|8263.2|8251.2|8263.2|8251.2|8263.2|8251.2|8263.2|8251.2|0
1670818800000|2022-12-12 04:20:00|8263.3|8251.3|8263.3|8251.3|8263.3|8251.3|8263.2|8251.2|0
1670819100000|2022-12-12 04:25:00|8263.2|8251.2|8263.2|8251.2|8263.2|8251.2|8263.2|8251.2|0
1670819400000|2022-12-12 04:30:00|8263.3|8251.3|8263.3|8251.3|8263.3|8251.3|8263.2|8251.2|0
1670819700000|2022-12-12 04:35:00|8264.1|8252.1|8264.9|8252.9|8264.9|8252.9|8264.1|8252.1|0
1670820000000|2022-12-12 04:40:00|8265|8253|8263.2|8251.2|8265|8253|8263.2|8251.2|0
1670820300000|2022-12-12 04:45:00|8263.3|8251.3|8264.9|8252.9|8264.9|8252.9|8263.3|8251.3|0
1670820900000|2022-12-12 04:55:00|8265.7|8253.7|8264.9|8252.9|8266.6|8254.6|8264.9|8252.9|0
1670821200000|2022-12-12 05:00:00|8264.1|8252.1|8264.9|8252.9|8266.6|8254.6|8263.3|8251.3|0
1670821500000|2022-12-12 05:05:00|8265.7|8253.7|8264.9|8252.9|8265.7|8253.7|8263.2|8251.2|0
1670821800000|2022-12-12 05:10:00|8264.1|8252.1|8263.2|8251.2|8264.8|8252.8|8263.2|8251.2|0
1670822100000|2022-12-12 05:15:00|8261.5|8249.5|8263.2|8251.2|8263.2|8251.2|8261.5|8249.5|0
1670823000000|2022-12-12 05:30:00|8264.8|8252.8|8263.2|8251.2|8264.8|8252.8|8263.2|8251.2|0
1670823300000|2022-12-12 05:35:00|8261.6|8249.6|8261.6|8249.6|8263.2|8251.2|8261.5|8249.5|0
1670823600000|2022-12-12 05:40:00|8261.5|8249.5|8263.2|8251.2|8263.2|8251.2|8261.5|8249.5|0
1670824200000|2022-12-12 05:50:00|8261.5|8249.5|8263.2|8251.2|8263.2|8251.2|8261.5|8249.5|0
1670824500000|2022-12-12 05:55:00|8264.9|8252.9|8264.9|8252.9|8264.9|8252.9|8264.9|8252.9|0
1670824800000|2022-12-12 06:00:00|8263.3|8251.3|8263.2|8251.2|8264.9|8252.9|8263.2|8251.2|0
1670825100000|2022-12-12 06:05:00|8263.3|8251.3|8264.9|8252.9|8264.9|8252.9|8263.2|8251.2|0
1670825400000|2022-12-12 06:10:00|8264.1|8252.1|8263.3|8251.3|8264.1|8252.1|8263.2|8251.2|0
1670825700000|2022-12-12 06:15:00|8263.2|8251.2|8263.3|8251.3|8264.9|8252.9|8261.6|8249.6|0
1670826000000|2022-12-12 06:20:00|8263.2|8251.2|8259.9|8247.9|8263.3|8251.3|8259.9|8247.9|0
1670826300000|2022-12-12 06:25:00|8259.8|8247.8|8263.1|8251.1|8263.1|8251.1|8259.8|8247.8|0
1670826600000|2022-12-12 06:30:00|8263.2|8251.2|8263.1|8251.1|8263.2|8251.2|8263.1|8251.1|0
1670827200000|2022-12-12 06:40:00|8263.2|8251.2|8264.8|8252.8|8264.8|8252.8|8263.2|8251.2|0
1670827500000|2022-12-12 06:45:00|8264.9|8252.9|8264.9|8252.9|8266.5|8254.5|8264.9|8252.9|0
1670827800000|2022-12-12 06:50:00|8264.8|8252.8|8263.2|8251.2|8264.8|8252.8|8263.2|8251.2|0
1670828100000|2022-12-12 06:55:00|8264.8|8252.8|8264.9|8252.9|8264.9|8252.9|8264.8|8252.8|0
1670828400000|2022-12-12 07:00:00|8263.2|8251.2|8262|8257|8265|8260|8259.5|8251.2|58
1670828700000|2022-12-12 07:05:00|8263.5|8258.5|8261.5|8256.5|8264|8259|8254.5|8249.5|30
1670829000000|2022-12-12 07:10:00|8261|8256|8259.5|8254.5|8262|8257|8256|8251|21
1670829300000|2022-12-12 07:15:00|8260|8255|8255.5|8250.5|8262|8257|8255|8250|26
1670829600000|2022-12-12 07:20:00|8256|8251|8256|8251|8258|8253|8255.5|8250.5|12
1670829900000|2022-12-12 07:25:00|8255.5|8250.5|8259|8254|8260.5|8255.5|8254.5|8249.5|25
1670830200000|2022-12-12 07:30:00|8258.5|8253.5|8258|8253|8259.5|8254.5|8256.5|8251.5|22
1670830500000|2022-12-12 07:35:00|8257.5|8252.5|8255.5|8250.5|8258|8253|8255.5|8250.5|9
1670830800000|2022-12-12 07:40:00|8256|8251|8260.5|8255.5|8260.5|8255.5|8254.5|8249.5|6
1670831100000|2022-12-12 07:45:00|8261|8256|8260.5|8255.5|8263.5|8258.5|8259.5|8254.5|4
1670831400000|2022-12-12 07:50:00|8261|8256|8262.5|8257.5|8263|8258|8261|8256|3
1670831700000|2022-12-12 07:55:00|8262|8257|8261|8256|8262.5|8257.5|8258.5|8253.5|26
1670832000000|2022-12-12 08:00:00|8263|8258|8266.5|8261.5|8269.5|8264.5|8252|8247|388
1670832300000|2022-12-12 08:05:00|8266|8261|8254|8249|8272|8267|8254|8249|282
1670832600000|2022-12-12 08:10:00|8253.5|8248.5|8253|8248|8261.5|8256.5|8246|8241|540
1670832900000|2022-12-12 08:15:00|8252.5|8247.5|8243|8238|8253.5|8248.5|8240|8235|469
1670833200000|2022-12-12 08:20:00|8242.5|8237.5|8236.5|8231.5|8242.5|8237.5|8230|8225|176
1670833500000|2022-12-12 08:25:00|8238|8233|8230.5|8225.5|8240.5|8235.5|8229|8224|69
1670833800000|2022-12-12 08:30:00|8230|8225|8241|8236|8242|8237|8227.5|8222.5|63
1670834100000|2022-12-12 08:35:00|8240.5|8235.5|8239.5|8234.5|8247.5|8242.5|8237.5|8232.5|154
1670834400000|2022-12-12 08:40:00|8241.4|8236.4|8235.4|8230.4|8243.4|8238.4|8233.9|8228.9|87
1670834700000|2022-12-12 08:45:00|8235.9|8230.9|8227.9|8222.9|8235.9|8230.9|8223.4|8218.4|76
1670835000000|2022-12-12 08:50:00|8227.4|8222.4|8234.9|8229.9|8236.4|8231.4|8227.4|8222.4|47
1670835300000|2022-12-12 08:55:00|8233.9|8228.9|8237.4|8232.4|8237.9|8232.9|8230.9|8225.9|63
1670835600000|2022-12-12 09:00:00|8237.9|8232.9|8243.9|8238.9|8244.4|8239.4|8233.9|8228.9|71
1670835900000|2022-12-12 09:05:00|8243.4|8238.4|8245.9|8240.9|8246.4|8241.4|8238.9|8233.9|149
1670836200000|2022-12-12 09:10:00|8246.4|8241.4|8244.9|8239.9|8248.4|8243.4|8244.4|8239.4|184
1670836500000|2022-12-12 09:15:00|8245.4|8240.4|8249.9|8244.9|8250.4|8245.4|8242.9|8237.9|82
1670836800000|2022-12-12 09:20:00|8250.4|8245.4|8255.4|8250.4|8255.9|8250.9|8249.9|8244.9|84
1670837100000|2022-12-12 09:25:00|8254.9|8249.9|8256.9|8251.9|8258.9|8253.9|8254.4|8249.4|82
1670837400000|2022-12-12 09:30:00|8255.9|8250.9|8261.9|8256.9|8261.9|8256.9|8254.4|8249.4|149
1670837700000|2022-12-12 09:35:00|8260.9|8255.9|8260.9|8255.9|8263.9|8258.9|8256.4|8251.4|351
1670838000000|2022-12-12 09:40:00|8260.4|8255.4|8260.9|8255.9|8262.4|8257.4|8256.4|8251.4|46
1670838300000|2022-12-12 09:45:00|8261.9|8256.9|8265.9|8260.9|8268.9|8263.9|8260.9|8255.9|223
1670838600000|2022-12-12 09:50:00|8266.4|8261.4|8260.9|8255.9|8267.9|8262.9|8259.9|8254.9|102
1670838900000|2022-12-12 09:55:00|8261.9|8256.9|8263.4|8258.4|8267.4|8262.4|8260.9|8255.9|890
1670839200000|2022-12-12 10:00:00|8262.9|8257.9|8259.9|8254.9|8265.9|8260.9|8258.9|8253.9|47
1670839500000|2022-12-12 10:05:00|8260.4|8255.4|8260.9|8255.9|8261.9|8256.9|8257.4|8252.4|53
1670839800000|2022-12-12 10:10:00|8261.9|8256.9|8258.9|8253.9|8261.9|8256.9|8256.9|8251.9|78
1670840100000|2022-12-12 10:15:00|8258.4|8253.4|8253.9|8248.9|8262.9|8257.9|8253.4|8248.4|909
1670840400000|2022-12-12 10:20:00|8253.4|8248.4|8255.9|8250.9|8255.9|8250.9|8249.9|8244.9|158
1670840700000|2022-12-12 10:25:00|8256.4|8251.4|8257.4|8252.4|8258.9|8253.9|8253.9|8248.9|223
1670841000000|2022-12-12 10:30:00|8257.9|8252.9|8258.4|8253.4|8261.9|8256.9|8255.9|8250.9|145
1670841300000|2022-12-12 10:35:00|8258.9|8253.9|8261.4|8256.4|8262.4|8257.4|8257.4|8252.4|587
1670841600000|2022-12-12 10:40:00|8261.9|8256.9|8263.9|8258.9|8265.9|8260.9|8260.9|8255.9|505
1670841900000|2022-12-12 10:45:00|8264.4|8259.4|8259.9|8254.9|8264.9|8259.9|8257.4|8252.4|37
1670842200000|2022-12-12 10:50:00|8259.4|8254.4|8263.4|8258.4|8264.4|8259.4|8258.9|8253.9|2369
1670842500000|2022-12-12 10:55:00|8263.9|8258.9|8264.9|8259.9|8265.9|8260.9|8260.4|8255.4|189
1670842800000|2022-12-12 11:00:00|8264.4|8259.4|8259.4|8254.4|8264.9|8259.9|8257.9|8252.9|54
1670843100000|2022-12-12 11:05:00|8259.9|8254.9|8261.9|8256.9|8261.9|8256.9|8257.9|8252.9|31
1670843400000|2022-12-12 11:10:00|8262.4|8257.4|8261.9|8256.9|8262.9|8257.9|8259.9|8254.9|39
1670843700000|2022-12-12 11:15:00|8262.4|8257.4|8263.4|8258.4|8265.9|8260.9|8262.4|8257.4|1537
1670844000000|2022-12-12 11:20:00|8263.9|8258.9|8260.4|8255.4|8263.9|8258.9|8259.9|8254.9|35
1670844300000|2022-12-12 11:25:00|8259.9|8254.9|8258.9|8253.9|8262.9|8257.9|8258.9|8253.9|465
1670844600000|2022-12-12 11:30:00|8259.4|8254.4|8255.9|8250.9|8259.9|8254.9|8254.9|8249.9|42
1670844900000|2022-12-12 11:35:00|8255.4|8250.4|8256.9|8251.9|8257.9|8252.9|8254.9|8249.9|46
1670845200000|2022-12-12 11:40:00|8256.4|8251.4|8255.9|8250.9|8259.9|8254.9|8255.9|8250.9|43
1670845500000|2022-12-12 11:45:00|8256.4|8251.4|8254.9|8249.9|8256.4|8251.4|8251.9|8246.9|33
1670845800000|2022-12-12 11:50:00|8254.4|8249.4|8254.4|8249.4|8254.9|8249.9|8253.4|8248.4|33
1670846100000|2022-12-12 11:55:00|8254.9|8249.9|8254.9|8249.9|8255.9|8250.9|8252.9|8247.9|55
1670846400000|2022-12-12 12:00:00|8254.4|8249.4|8252.9|8247.9|8254.9|8249.9|8251.4|8246.4|45
1670846700000|2022-12-12 12:05:00|8252.4|8247.4|8254.4|8249.4|8254.9|8249.9|8251.9|8246.9|2178
1670847000000|2022-12-12 12:10:00|8253.9|8248.9|8256.9|8251.9|8257.9|8252.9|8253.9|8248.9|52
1670847300000|2022-12-12 12:15:00|8257.4|8252.4|8251.4|8246.4|8258.4|8253.4|8250.9|8245.9|81
1670847600000|2022-12-12 12:20:00|8251.9|8246.9|8249.9|8244.9|8252.9|8247.9|8248.9|8243.9|67
1670847900000|2022-12-12 12:25:00|8250.9|8245.9|8248.9|8243.9|8251.4|8246.4|8248.9|8243.9|34
1670848200000|2022-12-12 12:30:00|8249.4|8244.4|8248.9|8243.9|8249.9|8244.9|8246.4|8241.4|51
1670848500000|2022-12-12 12:35:00|8249.9|8244.9|8251.9|8246.9|8251.9|8246.9|8248.9|8243.9|61
1670848800000|2022-12-12 12:40:00|8250.8|8245.8|8250.3|8245.3|8250.8|8245.8|8247.8|8242.8|311
1670849100000|2022-12-12 12:45:00|8249.8|8244.8|8248.8|8243.8|8250.3|8245.3|8248.8|8243.8|29
1670849400000|2022-12-12 12:50:00|8249.3|8244.3|8245.8|8240.8|8249.8|8244.8|8245.8|8240.8|49
1670849700000|2022-12-12 12:55:00|8244.8|8239.8|8247.8|8242.8|8247.8|8242.8|8244.8|8239.8|42
1670850000000|2022-12-12 13:00:00|8247.3|8242.3|8251.3|8246.3|8252.8|8247.8|8246.8|8241.8|134
1670850300000|2022-12-12 13:05:00|8251.8|8246.8|8255.8|8250.8|8257.8|8252.8|8251.8|8246.8|50
1670850600000|2022-12-12 13:10:00|8256.3|8251.3|8260.8|8255.8|8260.8|8255.8|8256.3|8251.3|71
1670850900000|2022-12-12 13:15:00|8261.3|8256.3|8259.8|8254.8|8261.8|8256.8|8259.8|8254.8|37
1670851200000|2022-12-12 13:20:00|8260.3|8255.3|8257.8|8252.8|8260.3|8255.3|8256.8|8251.8|80
1670851500000|2022-12-12 13:25:00|8257.3|8252.3|8260.8|8255.8|8262.3|8257.3|8257.3|8252.3|84
1670851800000|2022-12-12 13:30:00|8260.3|8255.3|8260.3|8255.3|8261.8|8256.8|8258.8|8253.8|132
1670852100000|2022-12-12 13:35:00|8259.8|8254.8|8259.8|8254.8|8262.8|8257.8|8259.3|8254.3|42
1670852400000|2022-12-12 13:40:00|8259.3|8254.3|8258.3|8253.3|8260.3|8255.3|8256.3|8251.3|53
1670852700000|2022-12-12 13:45:00|8257.8|8252.8|8260.3|8255.3|8260.8|8255.8|8257.8|8252.8|65
1670853000000|2022-12-12 13:50:00|8260.8|8255.8|8249.8|8244.8|8266.8|8261.8|8249.3|8244.3|182
1670853300000|2022-12-12 13:55:00|8248.3|8243.3|8257.8|8252.8|8257.8|8252.8|8247.8|8242.8|94
1670853600000|2022-12-12 14:00:00|8257.3|8252.3|8258.3|8253.3|8259.8|8254.8|8255.3|8250.3|66
1670853900000|2022-12-12 14:05:00|8258.8|8253.8|8263.3|8258.3|8263.3|8258.3|8257.8|8252.8|99
1670854200000|2022-12-12 14:10:00|8262.8|8257.8|8264.3|8259.3|8265.8|8260.8|8261.8|8256.8|66
1670854500000|2022-12-12 14:15:00|8264.8|8259.8|8259.8|8254.8|8264.8|8259.8|8259.3|8254.3|71
1670854800000|2022-12-12 14:20:00|8260.3|8255.3|8261.8|8256.8|8262.8|8257.8|8259.3|8254.3|87
1670855100000|2022-12-12 14:25:00|8260.8|8255.8|8259.8|8254.8|8261.8|8256.8|8258.8|8253.8|108
1670855400000|2022-12-12 14:30:00|8259.3|8254.3|8258.8|8253.8|8262.8|8257.8|8256.8|8251.8|276
1670855700000|2022-12-12 14:35:00|8259.3|8254.3|8255.8|8250.8|8261.3|8256.3|8254.8|8249.8|256
1670856000000|2022-12-12 14:40:00|8256.3|8251.3|8255.8|8250.8|8257.8|8252.8|8253.8|8248.8|134
1670856300000|2022-12-12 14:45:00|8255.3|8250.3|8252.8|8247.8|8255.8|8250.8|8251.8|8246.8|252
1670856600000|2022-12-12 14:50:00|8253.3|8248.3|8252.8|8247.8|8253.8|8248.8|8249.3|8244.3|221
1670856900000|2022-12-12 14:55:00|8252.3|8247.3|8251.8|8246.8|8252.3|8247.3|8249.3|8244.3|236
1670857200000|2022-12-12 15:00:00|8250.8|8245.8|8250.8|8245.8|8253.8|8248.8|8249.8|8244.8|127
1670857500000|2022-12-12 15:05:00|8251.8|8246.8|8249.8|8244.8|8253.8|8248.8|8246.8|8241.8|119
1670857800000|2022-12-12 15:10:00|8250.7|8245.7|8245.2|8240.2|8250.7|8245.7|8244.2|8239.2|1235
1670858100000|2022-12-12 15:15:00|8245.7|8240.7|8242.2|8237.2|8246.7|8241.7|8240.2|8235.2|115
1670858400000|2022-12-12 15:20:00|8242.7|8237.7|8244.2|8239.2|8245.7|8240.7|8239.7|8234.7|354
1670858700000|2022-12-12 15:25:00|8244.7|8239.7|8252.2|8247.2|8253.7|8248.7|8243.2|8238.2|89
1670859000000|2022-12-12 15:30:00|8251.7|8246.7|8255.7|8250.7|8256.7|8251.7|8251.2|8246.2|91
1670859300000|2022-12-12 15:35:00|8255.2|8250.2|8256.2|8251.2|8257.7|8252.7|8254.7|8249.7|84
1670859600000|2022-12-12 15:40:00|8256.7|8251.7|8259.7|8254.7|8260.7|8255.7|8254.2|8249.2|212
1670859900000|2022-12-12 15:45:00|8259.2|8254.2|8256.2|8251.2|8259.2|8254.2|8253.7|8248.7|157
1670860200000|2022-12-12 15:50:00|8255.7|8250.7|8257.2|8252.2|8260.7|8255.7|8254.7|8249.7|82
1670860500000|2022-12-12 15:55:00|8256.7|8251.7|8260.2|8255.2|8260.7|8255.7|8255.2|8250.2|100
1670860800000|2022-12-12 16:00:00|8260.7|8255.7|8263.7|8258.7|8264.7|8259.7|8259.2|8254.2|159
1670861100000|2022-12-12 16:05:00|8263.2|8258.2|8269.2|8264.2|8270.2|8265.2|8263.2|8258.2|86
1670861400000|2022-12-12 16:10:00|8268.7|8263.7|8264.2|8259.2|8269.7|8264.7|8263.2|8258.2|107
1670861700000|2022-12-12 16:15:00|8264.7|8259.7|8264.7|8259.7|8266.2|8261.2|8263.2|8258.2|96
1670862000000|2022-12-12 16:20:00|8265.2|8260.2|8271.7|8266.7|8273.2|8268.2|8265.2|8260.2|160
1670862300000|2022-12-12 16:25:00|8271.2|8266.2|8271.2|8266.2|8273.2|8268.2|8269.7|8264.7|695
1670862600000|2022-12-12 16:30:00|8255.8|8248.8|8247.8|8241.8|8256.8|8250.8|8247.8|8241.8|440
1670862900000|2022-12-12 16:35:00|8248.8|8242.8|8253.8|8246.8|8254.8|8248.8|8246.8|8240.8|111
1670863200000|2022-12-12 16:40:00|8252.8|8245.8|8249.8|8243.8|8252.8|8246.8|8248.8|8241.8|20
1670863500000|2022-12-12 16:45:00|8250.8|8242.8|8253.8|8246.8|8253.8|8247.8|8250.8|8242.8|24
1670863800000|2022-12-12 16:50:00|8252.8|8245.8|8250.8|8244.8|8253.8|8246.8|8250.8|8244.8|11
1670864100000|2022-12-12 16:55:00|8251.8|8243.8|8249.8|8243.8|8251.8|8245.8|8248.8|8242.8|28
1670864400000|2022-12-12 17:00:00|8248.8|8242.8|8250.8|8244.8|8251.8|8245.8|8248.8|8241.8|15
1670864700000|2022-12-12 17:05:00|8251.8|8243.8|8248.8|8241.8|8251.8|8244.8|8248.8|8241.8|7
1670865000000|2022-12-12 17:10:00|8247.8|8242.8|8248.8|8241.8|8248.8|8242.8|8247.8|8241.8|1
1670865300000|2022-12-12 17:15:00|8247.8|8242.8|8251.8|8245.8|8251.8|8245.8|8247.8|8241.8|8
1670865600000|2022-12-12 17:20:00|8250.8|8244.8|8249.8|8243.8|8251.8|8245.8|8249.8|8243.8|15
1670865900000|2022-12-12 17:25:00|8248.8|8242.8|8249.8|8243.8|8250.8|8244.8|8248.8|8242.8|7
1670866200000|2022-12-12 17:30:00|8248.8|8242.8|8249.8|8242.8|8250.8|8244.8|8248.8|8241.8|4
1670866500000|2022-12-12 17:35:00|8250.8|8243.8|8250.8|8244.8|8251.8|8244.8|8249.8|8242.8|3
1670866800000|2022-12-12 17:40:00|8251.8|8245.8|8250.8|8243.8|8251.8|8245.8|8249.8|8242.8|10
1670867100000|2022-12-12 17:45:00|8251.8|8244.8|8248.8|8242.8|8251.8|8244.8|8248.8|8241.8|17
1670867400000|2022-12-12 17:50:00|8249.8|8241.8|8249.8|8242.8|8249.8|8243.8|8248.8|8241.8|9
1670867700000|2022-12-12 17:55:00|8250.8|8243.8|8248.8|8241.8|8250.8|8244.8|8247.8|8240.8|22
1670868000000|2022-12-12 18:00:00|8247.8|8242.8|8247.8|8240.8|8252.8|8246.8|8247.8|8240.8|14
1670868300000|2022-12-12 18:05:00|8248.8|8241.8|8249.8|8242.8|8249.8|8242.8|8247.8|8240.8|1
1670868600000|2022-12-12 18:10:00|8248.8|8241.8|8249.8|8242.8|8249.8|8242.8|8248.8|8241.8|1
1670868900000|2022-12-12 18:15:00|8248.8|8241.8|8251.8|8243.8|8251.8|8244.8|8247.8|8241.8|2
1670869200000|2022-12-12 18:20:00|8250.8|8244.8|8250.8|8244.8|8252.8|8245.8|8250.8|8243.8|3
1670869500000|2022-12-12 18:25:00|8251.8|8245.8|8252.8|8245.8|8252.8|8245.8|8251.8|8244.8|2
1670869800000|2022-12-12 18:30:00|8253.8|8246.8|8253.8|8246.8|8254.8|8248.8|8252.8|8245.8|8
1670870100000|2022-12-12 18:35:00|8252.8|8247.8|8252.8|8245.8|8252.8|8247.8|8250.8|8243.8|2
1670870400000|2022-12-12 18:40:00|8253.8|8246.8|8253.8|8246.8|8254.8|8247.8|8252.8|8246.8|9
1670870700000|2022-12-12 18:45:00|8252.8|8245.8|8256.8|8249.8|8256.8|8249.8|8252.8|8245.8|11
1670871000000|2022-12-12 18:50:00|8255.8|8248.8|8253.8|8245.8|8259.8|8252.8|8253.8|8245.8|19
1670871300000|2022-12-12 18:55:00|8250.8|8243.8|8254.8|8242.8|8254.8|8246.8|8248.8|8240.8|67
1670871600000|2022-12-12 19:00:00|8256.5|8244.5|8253.1|8241.1|8256.5|8244.5|8251.4|8239.4|0
1670871900000|2022-12-12 19:05:00|8254.7|8242.7|8254.7|8242.7|8254.8|8242.8|8251.4|8239.4|0
1670872200000|2022-12-12 19:10:00|8253.9|8241.9|8256.4|8244.4|8256.4|8244.4|8253|8241|0
1670872500000|2022-12-12 19:15:00|8256.3|8244.3|8254.7|8242.7|8258|8246|8254.6|8242.6|0
1670872800000|2022-12-12 19:20:00|8254.6|8242.6|8253|8241|8254.7|8242.7|8253|8241|0
1670873100000|2022-12-12 19:25:00|8253.1|8241.1|8254.7|8242.7|8258.1|8246.1|8253.1|8241.1|0
1670873400000|2022-12-12 19:30:00|8254.8|8242.8|8254.7|8242.7|8254.8|8242.8|8253|8241|0
1670873700000|2022-12-12 19:35:00|8256.3|8244.3|8256.4|8244.4|8258.1|8246.1|8256.3|8244.3|0
1670874000000|2022-12-12 19:40:00|8256.5|8244.5|8258.1|8246.1|8259.8|8247.8|8256.4|8244.4|0
1670874300000|2022-12-12 19:45:00|8258.2|8246.2|8258.1|8246.1|8259.8|8247.8|8258.1|8246.1|0
1670874600000|2022-12-12 19:50:00|8258.2|8246.2|8261.8|8249.8|8261.8|8249.8|8258.1|8246.1|0
1670874900000|2022-12-12 19:55:00|8261.9|8249.9|8265.2|8253.2|8265.3|8253.3|8261.8|8249.8|0
1670875200000|2022-12-12 20:00:00|8265.3|8253.3|8266.9|8254.9|8266.9|8254.9|8265.2|8253.2|0
1670875500000|2022-12-12 20:05:00|8268.6|8256.6|8272|8260|8272.1|8260.1|8266.9|8254.9|0
1670875800000|2022-12-12 20:10:00|8272.1|8260.1|8268.7|8256.7|8273.8|8261.8|8268.6|8256.6|0
1670876100000|2022-12-12 20:15:00|8270.3|8258.3|8273.7|8261.7|8273.7|8261.7|8269.5|8257.5|0
1670876400000|2022-12-12 20:20:00|8272.1|8260.1|8278.9|8266.9|8279|8267|8272|8260|0
1670876700000|2022-12-12 20:25:00|8279|8267|8278.1|8266.1|8279|8267|8277.2|8265.2|0
1670877000000|2022-12-12 20:30:00|8278.9|8266.9|8280.7|8268.7|8280.7|8268.7|8277.3|8265.3|0
1670877300000|2022-12-12 20:35:00|8280.6|8268.6|8282.4|8270.4|8284.1|8272.1|8279.8|8267.8|0
1670877600000|2022-12-12 20:40:00|8284|8272|8275.6|8263.6|8284|8272|8275.6|8263.6|0
1670877900000|2022-12-12 20:45:00|8277.9|8265.9|8280.7|8268.7|8282.4|8270.4|8277.9|8265.9|0
1670878200000|2022-12-12 20:50:00|8280.6|8268.6|8282.4|8270.4|8282.4|8270.4|8280.6|8268.6|0
1670878500000|2022-12-12 20:55:00|8282.5|8270.5|8289.1|8277.1|8289.1|8277.1|8282.5|8270.5|0
1670878800000|2022-12-12 21:00:00|8289.8|8277.8|8283.8|8271.8|8289.8|8277.8|8282.9|8270.9|0
1670879100000|2022-12-12 21:05:00|8283.5|8271.5|8280.6|8268.6|8283.8|8271.8|8280.6|8268.6|0
1670879400000|2022-12-12 21:10:00|8280.3|8268.3|8281.8|8269.8|8282.6|8270.6|8280.3|8268.3|0
1670879700000|2022-12-12 21:15:00|8282.1|8270.1|8280.8|8268.8|8282.1|8270.1|8280.1|8268.1|0
1670880000000|2022-12-12 21:20:00|8280.6|8268.6|8280.1|8268.1|8280.8|8268.8|8279.1|8267.1|0
1670880300000|2022-12-12 21:25:00|8280.3|8268.3|8281.1|8269.1|8281.4|8269.4|8279.7|8267.7|0
1670880600000|2022-12-12 21:30:00|8280.8|8268.8|8280.8|8268.8|8281.1|8269.1|8280.1|8268.1|0
1670880900000|2022-12-12 21:35:00|8280.7|8268.7|8279.4|8267.4|8280.7|8268.7|8279.4|8267.4|0
1670881200000|2022-12-12 21:40:00|8279.7|8267.7|8280.8|8268.8|8280.8|8268.8|8279.4|8267.4|0
1670881500000|2022-12-12 21:45:00|8280.7|8268.7|8280.8|8268.8|8281.1|8269.1|8280.4|8268.4|0
1670881800000|2022-12-12 21:50:00|8280.6|8268.6|8280.8|8268.8|8281.8|8269.8|8280.4|8268.4|0
1670882100000|2022-12-12 21:55:00|8281.1|8269.1|8281.4|8269.4|8281.9|8269.9|8280.8|8268.8|0
1670882400000|2022-12-12 22:00:00|8281.6|8269.6|8279.9|8267.9|8281.8|8269.8|8279.9|8267.9|0
1670882700000|2022-12-12 22:05:00|8280.1|8268.1|8280.6|8268.6|8280.6|8268.6|8279.8|8267.8|0
1670883000000|2022-12-12 22:10:00|8280.8|8268.8|8280.6|8268.6|8281.1|8269.1|8280.6|8268.6|0
1670883300000|2022-12-12 22:15:00|8280.8|8268.8|8280.6|8268.6|8280.9|8268.9|8280.5|8268.5|0
1670883600000|2022-12-12 22:20:00|8280.8|8268.8|8281.3|8269.3|8281.5|8269.5|8280.6|8268.6|0
1670883900000|2022-12-12 22:25:00|8281.5|8269.5|8282.3|8270.3|8282.6|8270.6|8281.5|8269.5|0
1670884200000|2022-12-12 22:30:00|8282.1|8270.1|8282.5|8270.5|8282.5|8270.5|8281.6|8269.6|0
1670884500000|2022-12-12 22:35:00|8282.6|8270.6|8283.1|8271.1|8283.6|8271.6|8282.5|8270.5|0
1670884800000|2022-12-12 22:40:00|8283.2|8271.2|8284|8272|8284.1|8272.1|8283.2|8271.2|0
1670885100000|2022-12-12 22:45:00|8283.3|8271.3|8283.1|8271.1|8283.5|8271.5|8283.1|8271.1|0
1670885400000|2022-12-12 22:50:00|8283|8271|8283.1|8271.1|8283.1|8271.1|8282.8|8270.8|0
1670885700000|2022-12-12 22:55:00|8283|8271|8283|8271|8283.3|8271.3|8282.1|8270.1|0
1670886000000|2022-12-12 23:00:00|8284.2|8272.2|8283.6|8271.6|8285.2|8273.2|8283|8271|0
1670886300000|2022-12-12 23:05:00|8283.5|8271.5|8284.7|8272.7|8285|8273|8283|8271|0
1670886600000|2022-12-12 23:10:00|8284.8|8272.8|8282.1|8270.1|8285.3|8273.3|8282.1|8270.1|0
1670886900000|2022-12-12 23:15:00|8281.8|8269.8|8282.5|8270.5|8283.1|8271.1|8281.8|8269.8|0
1670887200000|2022-12-12 23:20:00|8282.6|8270.6|8282.5|8270.5|8283.5|8271.5|8282.1|8270.1|0
1670887500000|2022-12-12 23:25:00|8282.3|8270.3|8283.3|8271.3|8283.5|8271.5|8282.1|8270.1|0
1670887800000|2022-12-12 23:30:00|8283.1|8271.1|8282.8|8270.8|8283.5|8271.5|8282.1|8270.1|0
1670888100000|2022-12-12 23:35:00|8282.6|8270.6|8282.8|8270.8|8283.1|8271.1|8282.5|8270.5|0
1670888400000|2022-12-12 23:40:00|8283|8271|8284.2|8272.2|8284.2|8272.2|8281.3|8269.3|0
1670888700000|2022-12-12 23:45:00|8284.1|8272.1|8286.3|8274.3|8287|8275|8282.8|8270.8|0
1670889000000|2022-12-12 23:50:00|8286.7|8274.7|8285.2|8273.2|8288|8276|8284.8|8272.8|0
1670889300000|2022-12-12 23:55:00|8285.5|8273.5|8285.2|8273.2|8285.5|8273.5|8284.2|8272.2|0
1670889600000|2022-12-13 00:00:00|8285.5|8273.5|8287|8275|8288.9|8276.9|8285.5|8273.5|0
1670889900000|2022-12-13 00:05:00|8286.7|8274.7|8286|8274|8288.4|8276.4|8285.5|8273.5|0
1670890200000|2022-12-13 00:10:00|8286.3|8274.3|8286.3|8274.3|8288.7|8276.7|8286|8274|0
1670890500000|2022-12-13 00:15:00|8286.7|8274.7|8279.8|8267.8|8286.7|8274.7|8278.2|8266.2|0
1670890800000|2022-12-13 00:20:00|8281.4|8269.4|8281.5|8269.5|8283.1|8271.1|8281.4|8269.4|0
1670891100000|2022-12-13 00:25:00|8279.8|8267.8|8279.9|8267.9|8279.9|8267.9|8277.4|8265.4|0
1670891400000|2022-12-13 00:30:00|8279.8|8267.8|8281.5|8269.5|8281.5|8269.5|8276.6|8264.6|0
1670891700000|2022-12-13 00:35:00|8280.6|8268.6|8281.5|8269.5|8281.5|8269.5|8279.8|8267.8|0
1670892000000|2022-12-13 00:40:00|8281.4|8269.4|8281.5|8269.5|8281.5|8269.5|8281.4|8269.4|0
1670892300000|2022-12-13 00:45:00|8279.8|8267.8|8278.2|8266.2|8279.8|8267.8|8278.1|8266.1|0
1670892600000|2022-12-13 00:50:00|8278.1|8266.1|8278.2|8266.2|8278.2|8266.2|8276.5|8264.5|0
1670892900000|2022-12-13 00:55:00|8276.5|8264.5|8276.6|8264.6|8278.2|8266.2|8276.5|8264.5|0
1670893200000|2022-12-13 01:00:00|8276.5|8264.5|8276.5|8264.5|8276.6|8264.6|8274.9|8262.9|0
1670893500000|2022-12-13 01:05:00|8274.9|8262.9|8276.5|8264.5|8276.5|8264.5|8274.9|8262.9|0
1670893800000|2022-12-13 01:10:00|8274.9|8262.9|8274.9|8262.9|8274.9|8262.9|8274.8|8262.8|0
1670894100000|2022-12-13 01:15:00|8276.5|8264.5|8274.8|8262.8|8276.5|8264.5|8274.8|8262.8|0
1670894400000|2022-12-13 01:20:00|8274.9|8262.9|8274.8|8262.8|8276.5|8264.5|8274.8|8262.8|0
1670894700000|2022-12-13 01:25:00|8274.9|8262.9|8274.8|8262.8|8274.9|8262.9|8274.8|8262.8|0
1670895000000|2022-12-13 01:30:00|8276.5|8264.5|8273.2|8261.2|8276.5|8264.5|8273.1|8261.1|0
1670895300000|2022-12-13 01:35:00|8274.8|8262.8|8274|8262|8277.4|8265.4|8273.2|8261.2|0
1670895600000|2022-12-13 01:40:00|8274.1|8262.1|8277.3|8265.3|8279|8267|8274|8262|0
1670895900000|2022-12-13 01:45:00|8278.9|8266.9|8277.3|8265.3|8279|8267|8277.3|8265.3|0
1670896200000|2022-12-13 01:50:00|8278.9|8266.9|8278.9|8266.9|8278.9|8266.9|8278.9|8266.9|0
1670896500000|2022-12-13 01:55:00|8277.3|8265.3|8277.2|8265.2|8278.9|8266.9|8275.5|8263.5|0
1670896800000|2022-12-13 02:00:00|8275.6|8263.6|8278.9|8266.9|8280.6|8268.6|8275.5|8263.5|0
1670897100000|2022-12-13 02:05:00|8279.7|8267.7|8278.9|8266.9|8280.6|8268.6|8278.9|8266.9|0
1670897400000|2022-12-13 02:10:00|8280.5|8268.5|8280.5|8268.5|8280.6|8268.6|8278.9|8266.9|0
1670897700000|2022-12-13 02:15:00|8280.6|8268.6|8280.6|8268.6|8280.6|8268.6|8280.5|8268.5|0
1670898000000|2022-12-13 02:20:00|8282.2|8270.2|8280.6|8268.6|8282.2|8270.2|8280.5|8268.5|0
1670898300000|2022-12-13 02:25:00|8280.5|8268.5|8280.6|8268.6|8280.6|8268.6|8278.9|8266.9|0
1670898600000|2022-12-13 02:30:00|8280.5|8268.5|8280.6|8268.6|8280.6|8268.6|8278.9|8266.9|0
1670898900000|2022-12-13 02:35:00|8280.5|8268.5|8282.3|8270.3|8282.3|8270.3|8278.9|8266.9|0
1670899200000|2022-12-13 02:40:00|8283.1|8271.1|8283.9|8271.9|8283.9|8271.9|8282.3|8270.3|0
1670899500000|2022-12-13 02:45:00|8282.3|8270.3|8282.2|8270.2|8283.9|8271.9|8282.2|8270.2|0
1670899800000|2022-12-13 02:50:00|8282.3|8270.3|8282.2|8270.2|8282.3|8270.3|8282.2|8270.2|0
1670900100000|2022-12-13 02:55:00|8280.5|8268.5|8280.6|8268.6|8280.6|8268.6|8280.5|8268.5|0
1670900400000|2022-12-13 03:00:00|8282.2|8270.2|8280.5|8268.5|8282.2|8270.2|8280.5|8268.5|0
1670900700000|2022-12-13 03:05:00|8280.6|8268.6|8278.8|8266.8|8280.6|8268.6|8278.8|8266.8|0
1670901000000|2022-12-13 03:10:00|8278.9|8266.9|8278.8|8266.8|8278.9|8266.9|8277.2|8265.2|0
1670901300000|2022-12-13 03:15:00|8277.2|8265.2|8278.8|8266.8|8278.9|8266.9|8277.2|8265.2|0
1670901600000|2022-12-13 03:20:00|8277.2|8265.2|8277.2|8265.2|8278.8|8266.8|8277.2|8265.2|0
1670901900000|2022-12-13 03:25:00|8278.9|8266.9|8277.2|8265.2|8278.9|8266.9|8277.2|8265.2|0
1670902200000|2022-12-13 03:30:00|8278.8|8266.8|8277.2|8265.2|8278.8|8266.8|8277.2|8265.2|0
1670902500000|2022-12-13 03:35:00|8278.9|8266.9|8278.9|8266.9|8278.9|8266.9|8278.9|8266.9|0
1670903400000|2022-12-13 03:50:00|8277.2|8265.2|8277.2|8265.2|8277.2|8265.2|8277.2|8265.2|0
1670903700000|2022-12-13 03:55:00|8276.4|8264.4|8275.6|8263.6|8276.4|8264.4|8275.5|8263.5|0
1670904000000|2022-12-13 04:00:00|8275.5|8263.5|8275.5|8263.5|8275.6|8263.6|8275.5|8263.5|0
1670904300000|2022-12-13 04:05:00|8275.6|8263.6|8275.5|8263.5|8275.6|8263.6|8275.5|8263.5|0
1670904600000|2022-12-13 04:10:00|8275.6|8263.6|8275.5|8263.5|8275.6|8263.6|8275.5|8263.5|0
1670904900000|2022-12-13 04:15:00|8275.6|8263.6|8277.2|8265.2|8277.2|8265.2|8275.5|8263.5|0
1670905200000|2022-12-13 04:20:00|8276.4|8264.4|8275.5|8263.5|8277.2|8265.2|8275.5|8263.5|0
1670905800000|2022-12-13 04:30:00|8275.6|8263.6|8277.2|8265.2|8277.2|8265.2|8275.6|8263.6|0
1670906100000|2022-12-13 04:35:00|8278.9|8266.9|8278.8|8266.8|8278.9|8266.9|8278.8|8266.8|0
1670906400000|2022-12-13 04:40:00|8278.9|8266.9|8278.9|8266.9|8278.9|8266.9|8278.8|8266.8|0
1670906700000|2022-12-13 04:45:00|8278.8|8266.8|8280.5|8268.5|8280.5|8268.5|8278.8|8266.8|0
1670907000000|2022-12-13 04:50:00|8280.6|8268.6|8280.8|8268.8|8280.8|8268.8|8280.5|8268.5|0
1670907300000|2022-12-13 04:55:00|8282.4|8270.4|8282.4|8270.4|8282.4|8270.4|8282.4|8270.4|0
1670907600000|2022-12-13 05:00:00|8284.1|8272.1|8284.1|8272.1|8284.1|8272.1|8282.4|8270.4|0
1670907900000|2022-12-13 05:05:00|8283.3|8271.3|8282.4|8270.4|8284.1|8272.1|8280.8|8268.8|0
1670908200000|2022-12-13 05:10:00|8280.8|8268.8|8282.4|8270.4|8284.1|8272.1|8280.8|8268.8|0
1670908500000|2022-12-13 05:15:00|8284.1|8272.1|8284|8272|8284.1|8272.1|8284|8272|0
1670908800000|2022-12-13 05:20:00|8284.1|8272.1|8282.4|8270.4|8284.1|8272.1|8282.4|8270.4|0
1670909100000|2022-12-13 05:25:00|8282.5|8270.5|8282.5|8270.5|8282.5|8270.5|8282.5|8270.5|0
1670909400000|2022-12-13 05:30:00|8284.1|8272.1|8282.5|8270.5|8285.8|8273.8|8282.5|8270.5|0
1670909700000|2022-12-13 05:35:00|8284.1|8272.1|8282.5|8270.5|8284.2|8272.2|8282.5|8270.5|0
1670910000000|2022-12-13 05:40:00|8282.6|8270.6|8282.5|8270.5|8284.2|8272.2|8282.5|8270.5|0
1670910300000|2022-12-13 05:45:00|8282.6|8270.6|8284.2|8272.2|8284.2|8272.2|8282.5|8270.5|0
1670910600000|2022-12-13 05:50:00|8284.3|8272.3|8289.2|8277.2|8289.3|8277.3|8284.3|8272.3|0
1670910900000|2022-12-13 05:55:00|8287.6|8275.6|8287.6|8275.6|8287.7|8275.7|8285.9|8273.9|0
1670911200000|2022-12-13 06:00:00|8286|8274|8287.6|8275.6|8287.6|8275.6|8286|8274|0
1670911500000|2022-12-13 06:05:00|8286|8274|8284.2|8272.2|8287.6|8275.6|8282.6|8270.6|0
1670911800000|2022-12-13 06:10:00|8284.3|8272.3|8284.2|8272.2|8284.3|8272.3|8283.4|8271.4|0
1670912100000|2022-12-13 06:15:00|8282.6|8270.6|8284.2|8272.2|8284.3|8272.3|8282.6|8270.6|0
1670912400000|2022-12-13 06:20:00|8282.6|8270.6|8284.2|8272.2|8284.2|8272.2|8282.6|8270.6|0
1670912700000|2022-12-13 06:25:00|8284.3|8272.3|8284.3|8272.3|8284.3|8272.3|8284.3|8272.3|0
1670913000000|2022-12-13 06:30:00|8284.2|8272.2|8285.9|8273.9|8285.9|8273.9|8284.2|8272.2|0
1670913300000|2022-12-13 06:35:00|8285.1|8273.1|8285.9|8273.9|8285.9|8273.9|8284.2|8272.2|0
1670913600000|2022-12-13 06:40:00|8285.8|8273.8|8284.2|8272.2|8285.9|8273.9|8284.2|8272.2|0
1670913900000|2022-12-13 06:45:00|8282.8|8270.8|8277.5|8265.5|8282.8|8270.8|8277.4|8265.4|0
1670914200000|2022-12-13 06:50:00|8275.8|8263.8|8274.2|8262.2|8275.8|8263.8|8274.2|8262.2|0
1670914500000|2022-12-13 06:55:00|8274.3|8262.3|8275.9|8263.9|8276|8264|8274.3|8262.3|0
1670914800000|2022-12-13 07:00:00|8277.6|8265.6|8264.3|8259.3|8279.3|8267.3|8257.8|8252.8|318
1670915100000|2022-12-13 07:05:00|8265.8|8260.8|8273.3|8268.3|8275.8|8270.8|8265.8|8260.8|22
1670915400000|2022-12-13 07:10:00|8272.8|8267.8|8267.8|8262.8|8272.8|8267.8|8264.8|8259.8|12
1670915700000|2022-12-13 07:15:00|8267.3|8262.3|8260.8|8255.8|8267.3|8262.3|8259.3|8254.3|20
1670916000000|2022-12-13 07:20:00|8261.3|8256.3|8261.8|8256.8|8263.8|8258.8|8260.3|8255.3|11
1670916300000|2022-12-13 07:25:00|8261.3|8256.3|8264.8|8259.8|8265.8|8260.8|8260.3|8255.3|14
1670916600000|2022-12-13 07:30:00|8262.8|8257.8|8262.8|8257.8|8266.8|8261.8|8261.3|8256.3|39
1670916900000|2022-12-13 07:35:00|8262.3|8257.3|8261.8|8256.8|8265.3|8260.3|8259.8|8254.8|16
1670917200000|2022-12-13 07:40:00|8262.3|8257.3|8264.8|8259.8|8266.3|8261.3|8261.8|8256.8|8
1670917500000|2022-12-13 07:45:00|8264.3|8259.3|8262.8|8257.8|8265.3|8260.3|8262.3|8257.3|1455
1670917800000|2022-12-13 07:50:00|8262.3|8257.3|8260.3|8255.3|8262.8|8257.8|8259.3|8254.3|14
1670918100000|2022-12-13 07:55:00|8261.3|8256.3|8263.8|8258.8|8268.8|8263.8|8260.3|8255.3|111
1670918400000|2022-12-13 08:00:00|8264.3|8259.3|8243.8|8238.8|8264.3|8259.3|8243.8|8238.8|742
1670918700000|2022-12-13 08:05:00|8243.3|8238.3|8224.3|8219.3|8243.8|8238.8|8222.8|8217.8|323
1670919000000|2022-12-13 08:10:00|8223.8|8218.8|8231.3|8226.3|8232.3|8227.3|8217.8|8212.8|242
1670919300000|2022-12-13 08:15:00|8230.3|8225.3|8240.3|8235.3|8241.3|8236.3|8229.8|8224.8|338
1670919600000|2022-12-13 08:20:00|8239.8|8234.8|8236.3|8231.3|8242.3|8237.3|8233.8|8228.8|279
1670919900000|2022-12-13 08:25:00|8235.8|8230.8|8235.8|8230.8|8238.8|8233.8|8231.3|8226.3|151
1670920200000|2022-12-13 08:30:00|8235.3|8230.3|8217.8|8212.8|8236.3|8231.3|8217.3|8212.3|220
1670920500000|2022-12-13 08:35:00|8217.3|8212.3|8217.3|8212.3|8222.8|8217.8|8214.3|8209.3|137
1670920800000|2022-12-13 08:40:00|8220.7|8215.7|8226.7|8221.7|8232.2|8227.2|8220.2|8215.2|2909
1670921100000|2022-12-13 08:45:00|8225.7|8220.7|8226.7|8221.7|8228.7|8223.7|8216.7|8211.7|1628
1670921400000|2022-12-13 08:50:00|8227.2|8222.2|8217.2|8212.2|8231.7|8226.7|8216.7|8211.7|2013
1670921700000|2022-12-13 08:55:00|8216.7|8211.7|8228.2|8223.2|8228.2|8223.2|8214.7|8209.7|381
1670922000000|2022-12-13 09:00:00|8228.7|8223.7|8227.7|8222.7|8234.2|8229.2|8224.7|8219.7|149
1670922300000|2022-12-13 09:05:00|8226.7|8221.7|8238.7|8233.7|8240.7|8235.7|8226.2|8221.2|120
1670922600000|2022-12-13 09:10:00|8239.2|8234.2|8240.2|8235.2|8242.7|8237.7|8234.7|8229.7|145
1670922900000|2022-12-13 09:15:00|8239.7|8234.7|8238.2|8233.2|8242.7|8237.7|8236.2|8231.2|169
1670923200000|2022-12-13 09:20:00|8238.7|8233.7|8236.7|8231.7|8241.7|8236.7|8234.7|8229.7|92
1670923500000|2022-12-13 09:25:00|8236.2|8231.2|8246.7|8241.7|8247.7|8242.7|8234.7|8229.7|90
1670923800000|2022-12-13 09:30:00|8246.2|8241.2|8256.2|8251.2|8260.2|8255.2|8245.7|8240.7|216
1670924100000|2022-12-13 09:35:00|8256.7|8251.7|8263.2|8258.2|8264.2|8259.2|8253.2|8248.2|292
1670924400000|2022-12-13 09:40:00|8262.7|8257.7|8242.7|8237.7|8266.7|8261.7|8240.7|8235.7|488
1670924700000|2022-12-13 09:45:00|8241.2|8236.2|8247.7|8242.7|8247.7|8242.7|8239.7|8234.7|136
1670925000000|2022-12-13 09:50:00|8248.7|8243.7|8247.7|8242.7|8250.2|8245.2|8243.7|8238.7|93
1670925300000|2022-12-13 09:55:00|8247.2|8242.2|8245.2|8240.2|8247.7|8242.7|8240.2|8235.2|1104
1670925600000|2022-12-13 10:00:00|8244.2|8239.2|8240.2|8235.2|8244.7|8239.7|8236.7|8231.7|209
1670925900000|2022-12-13 10:05:00|8240.7|8235.7|8245.2|8240.2|8248.2|8243.2|8240.7|8235.7|752
1670926200000|2022-12-13 10:10:00|8244.7|8239.7|8239.7|8234.7|8246.7|8241.7|8238.7|8233.7|1006
1670926500000|2022-12-13 10:15:00|8240.2|8235.2|8253.7|8248.7|8254.7|8249.7|8239.7|8234.7|100
1670926800000|2022-12-13 10:20:00|8254.2|8249.2|8259.7|8254.7|8262.7|8257.7|8253.7|8248.7|110
1670927100000|2022-12-13 10:25:00|8259.2|8254.2|8268.2|8263.2|8270.7|8265.7|8257.2|8252.2|725
1670927400000|2022-12-13 10:30:00|8268.7|8263.7|8282.2|8277.2|8282.7|8277.7|8266.7|8261.7|4136
1670927700000|2022-12-13 10:35:00|8281.7|8276.7|8274.7|8269.7|8282.7|8277.7|8273.2|8268.2|213
1670928000000|2022-12-13 10:40:00|8274.2|8269.2|8277.2|8272.2|8278.2|8273.2|8273.7|8268.7|241
1670928300000|2022-12-13 10:45:00|8277.7|8272.7|8277.7|8272.7|8279.2|8274.2|8275.2|8270.2|207
1670928600000|2022-12-13 10:50:00|8278.2|8273.2|8285.7|8280.7|8285.7|8280.7|8276.7|8271.7|91
1670928900000|2022-12-13 10:55:00|8285.2|8280.2|8284.2|8279.2|8287.7|8282.7|8281.7|8276.7|135
1670929200000|2022-12-13 11:00:00|8283.7|8278.7|8288.7|8283.7|8289.7|8284.7|8283.7|8278.7|96
1670929500000|2022-12-13 11:05:00|8288.2|8283.2|8293.7|8288.7|8293.7|8288.7|8285.7|8280.7|1332
1670929800000|2022-12-13 11:10:00|8292.7|8287.7|8286.7|8281.7|8294.7|8289.7|8286.7|8281.7|98
1670930100000|2022-12-13 11:15:00|8285.7|8280.7|8283.2|8278.2|8288.7|8283.7|8281.7|8276.7|102
1670930400000|2022-12-13 11:20:00|8283.7|8278.7|8285.7|8280.7|8287.7|8282.7|8283.2|8278.2|453
1670930700000|2022-12-13 11:25:00|8285.2|8280.2|8280.2|8275.2|8286.7|8281.7|8280.2|8275.2|526
1670931000000|2022-12-13 11:30:00|8280.7|8275.7|8274.7|8269.7|8281.2|8276.2|8273.7|8268.7|126
1670931300000|2022-12-13 11:35:00|8273.7|8268.7|8279.2|8274.2|8281.7|8276.7|8272.7|8267.7|160
1670931600000|2022-12-13 11:40:00|8279.7|8274.7|8278.2|8273.2|8282.7|8277.7|8277.7|8272.7|422
1670931900000|2022-12-13 11:45:00|8277.7|8272.7|8273.7|8268.7|8278.2|8273.2|8272.7|8267.7|106
1670932200000|2022-12-13 11:50:00|8273.2|8268.2|8276.7|8271.7|8279.7|8274.7|8269.7|8264.7|94
1670932500000|2022-12-13 11:55:00|8276.2|8271.2|8273.7|8268.7|8281.7|8276.7|8271.7|8266.7|101
1670932800000|2022-12-13 12:00:00|8272.7|8267.7|8273.2|8268.2|8275.7|8270.7|8267.7|8262.7|75
1670933100000|2022-12-13 12:05:00|8273.7|8268.7|8275.2|8270.2|8277.7|8272.7|8269.7|8264.7|934
1670933400000|2022-12-13 12:10:00|8274.7|8269.7|8275.7|8270.7|8278.7|8273.7|8274.7|8269.7|54
1670933700000|2022-12-13 12:15:00|8276.2|8271.2|8281.7|8276.7|8283.7|8278.7|8275.2|8270.2|154
1670934000000|2022-12-13 12:20:00|8281.2|8276.2|8280.2|8275.2|8281.7|8276.7|8276.7|8271.7|80
1670934300000|2022-12-13 12:25:00|8280.7|8275.7|8283.2|8278.2|8285.2|8280.2|8279.7|8274.7|85
1670934600000|2022-12-13 12:30:00|8283.7|8278.7|8288.2|8283.2|8289.2|8284.2|8283.2|8278.2|71
1670934900000|2022-12-13 12:35:00|8287.7|8282.7|8292.7|8287.7|8293.7|8288.7|8287.2|8282.2|135
1670935200000|2022-12-13 12:40:00|8292.3|8287.3|8294.3|8289.3|8295.3|8290.3|8289.3|8284.3|268
1670935500000|2022-12-13 12:45:00|8294.8|8289.8|8298.3|8293.3|8299.8|8294.8|8292.3|8287.3|134
1670935800000|2022-12-13 12:50:00|8297.8|8292.8|8298.8|8293.8|8299.3|8294.3|8292.3|8287.3|107
1670936100000|2022-12-13 12:55:00|8299.3|8294.3|8305.8|8300.8|8306.3|8301.3|8296.8|8291.8|393
1670936400000|2022-12-13 13:00:00|8305.3|8300.3|8300.3|8295.3|8306.8|8301.8|8299.3|8294.3|150
1670936700000|2022-12-13 13:05:00|8299.8|8294.8|8295.3|8290.3|8302.3|8297.3|8295.3|8290.3|221
1670937000000|2022-12-13 13:10:00|8294.3|8289.3|8291.3|8286.3|8295.3|8290.3|8290.3|8285.3|199
1670937300000|2022-12-13 13:15:00|8291.8|8286.8|8287.3|8282.3|8291.8|8286.8|8282.8|8277.8|146
1670937600000|2022-12-13 13:20:00|8287.8|8282.8|8291.3|8286.3|8291.8|8286.8|8285.3|8280.3|70
1670937900000|2022-12-13 13:25:00|8290.3|8285.3|8311.8|8306.8|8312.3|8307.3|8289.3|8284.3|348
1670938200000|2022-12-13 13:30:00|8339.3|8334.3|8329.8|8324.8|8408.3|8403.3|8325.8|8320.8|1220
1670938500000|2022-12-13 13:35:00|8328.8|8323.8|8338.8|8333.8|8342.8|8337.8|8325.3|8320.3|539
1670938800000|2022-12-13 13:40:00|8337.8|8332.8|8365.3|8360.3|8365.3|8360.3|8337.8|8332.8|249
1670939100000|2022-12-13 13:45:00|8364.8|8359.8|8380.8|8375.8|8380.8|8375.8|8357.8|8352.8|310
1670939400000|2022-12-13 13:50:00|8381.3|8376.3|8372.8|8367.8|8386.3|8381.3|8361.3|8356.3|394
1670939700000|2022-12-13 13:55:00|8373.3|8368.3|8384.8|8379.8|8387.3|8382.3|8370.8|8365.8|180
1670940000000|2022-12-13 14:00:00|8385.3|8380.3|8387.8|8382.8|8391.3|8386.3|8381.8|8376.8|227
1670940300000|2022-12-13 14:05:00|8388.3|8383.3|8388.3|8383.3|8391.8|8386.8|8378.8|8373.8|363
1670940600000|2022-12-13 14:10:00|8387.8|8382.8|8396.8|8391.8|8398.8|8393.8|8385.3|8380.3|493
1670940900000|2022-12-13 14:15:00|8396.3|8391.3|8396.8|8391.8|8400.8|8395.8|8395.3|8390.3|158
1670941200000|2022-12-13 14:20:00|8397.3|8392.3|8395.3|8390.3|8403.8|8398.8|8394.3|8389.3|109
1670941500000|2022-12-13 14:25:00|8393.8|8388.8|8392.8|8387.8|8400.3|8395.3|8391.3|8386.3|231
1670941800000|2022-12-13 14:30:00|8392.3|8387.3|8394.8|8389.8|8395.8|8390.8|8382.3|8377.3|195
1670942100000|2022-12-13 14:35:00|8395.3|8390.3|8393.8|8388.8|8397.8|8392.8|8384.8|8379.8|419
1670942400000|2022-12-13 14:40:00|8394.3|8389.3|8406.3|8401.3|8409.8|8404.8|8393.8|8388.8|204
1670942700000|2022-12-13 14:45:00|8406.8|8401.8|8403.8|8398.8|8410.3|8405.3|8402.3|8397.3|251
1670943000000|2022-12-13 14:50:00|8403.3|8398.3|8412.3|8407.3|8413.3|8408.3|8402.3|8397.3|162
1670943300000|2022-12-13 14:55:00|8411.8|8406.8|8409.8|8404.8|8419.3|8414.3|8408.3|8403.3|210
1670943600000|2022-12-13 15:00:00|8410.3|8405.3|8393.3|8388.3|8411.3|8406.3|8391.3|8386.3|244
1670943900000|2022-12-13 15:05:00|8393.8|8388.8|8391.3|8386.3|8393.8|8388.8|8381.8|8376.8|300
1670944200000|2022-12-13 15:10:00|8390.5|8385.5|8396|8391|8399.5|8394.5|8386|8381|190
1670944500000|2022-12-13 15:15:00|8395.5|8390.5|8388|8383|8396|8391|8383|8378|143
1670944800000|2022-12-13 15:20:00|8388.5|8383.5|8369.5|8364.5|8388.5|8383.5|8369.5|8364.5|225
1670945100000|2022-12-13 15:25:00|8369|8364|8366.5|8361.5|8369.5|8364.5|8360.5|8355.5|357
1670945400000|2022-12-13 15:30:00|8366|8361|8374.5|8369.5|8375.5|8370.5|8358.5|8353.5|221
1670945700000|2022-12-13 15:35:00|8375|8370|8339.5|8334.5|8376|8371|8339.5|8334.5|443
1670946000000|2022-12-13 15:40:00|8339|8334|8350.5|8345.5|8353.5|8348.5|8339|8334|309
1670946300000|2022-12-13 15:45:00|8351|8346|8334|8329|8352.5|8347.5|8332.5|8327.5|338
1670946600000|2022-12-13 15:50:00|8333.5|8328.5|8333|8328|8338|8333|8329|8324|301
1670946900000|2022-12-13 15:55:00|8333.5|8328.5|8325|8320|8334|8329|8318.5|8313.5|2361
1670947200000|2022-12-13 16:00:00|8324.5|8319.5|8322|8317|8327|8322|8316|8311|775
1670947500000|2022-12-13 16:05:00|8321.5|8316.5|8316|8311|8323|8318|8311.5|8306.5|884
1670947800000|2022-12-13 16:10:00|8316.5|8311.5|8328.5|8323.5|8329.5|8324.5|8313.5|8308.5|381
1670948100000|2022-12-13 16:15:00|8328|8323|8327.5|8322.5|8333|8328|8324|8319|132
1670948400000|2022-12-13 16:20:00|8327|8322|8321.5|8316.5|8330|8325|8321.5|8316.5|187
1670948700000|2022-12-13 16:25:00|8322|8317|8324|8319|8326.5|8321.5|8317.5|8312.5|455
1670949000000|2022-12-13 16:30:00|8325|8318|8331|8324|8344|8338|8325|8318|1143
1670949300000|2022-12-13 16:35:00|8330|8325|8327|8321|8334|8328|8326|8320|329
1670949600000|2022-12-13 16:40:00|8328|8322|8329|8322|8330|8324|8323|8316|126
1670949900000|2022-12-13 16:45:00|8328|8323|8314|8308|8329|8323|8312|8305|265
1670950200000|2022-12-13 16:50:00|8315|8309|8310|8304|8316|8310|8305|8298|55
1670950500000|2022-12-13 16:55:00|8311|8303|8314|8307|8314|8307|8304|8297|21
1670950800000|2022-12-13 17:00:00|8313|8308|8317|8310|8318|8312|8311|8305|33
1670951100000|2022-12-13 17:05:00|8316|8309|8318|8311|8323|8316|8315|8308|21
1670951400000|2022-12-13 17:10:00|8317|8310|8314|8307|8317|8310|8305|8298|36
1670951700000|2022-12-13 17:15:00|8313|8306|8295|8289|8313|8307|8295|8289|74
1670952000000|2022-12-13 17:20:00|8296|8288|8295|8289|8309|8302|8295|8288|459
1670952300000|2022-12-13 17:25:00|8296|8288|8298|8291|8301|8294|8295|8288|43
1670952600000|2022-12-13 17:30:00|8297|8290|8291|8284|8299|8292|8288|8281|33
1670952900000|2022-12-13 17:35:00|8290|8283|8294|8287|8295|8288|8288|8282|13
1670953200000|2022-12-13 17:40:00|8295|8288|8293|8287|8296|8289|8289|8282|39
1670953500000|2022-12-13 17:45:00|8294|8286|8282|8276|8296|8289|8282|8275|57
1670953800000|2022-12-13 17:50:00|8283|8275|8285|8278|8288|8281|8281|8275|18
1670954100000|2022-12-13 17:55:00|8284|8277|8288|8281|8290|8283|8283|8276|26
1670954400000|2022-12-13 18:00:00|8287|8280|8290|8283|8294|8287|8287|8279|22
1670954700000|2022-12-13 18:05:00|8291|8284|8293|8286|8294|8287|8290|8282|12
1670955000000|2022-12-13 18:10:00|8294|8287|8302|8294|8304|8295|8294|8287|11
1670955300000|2022-12-13 18:15:00|8303|8295|8306|8298|8309|8301|8299|8291|11
1670955600000|2022-12-13 18:20:00|8307|8299|8310|8303|8312|8304|8304|8297|8
1670955900000|2022-12-13 18:25:00|8311|8301|8303|8296|8311|8301|8303|8295|69
1670956200000|2022-12-13 18:30:00|8304|8297|8299|8292|8310|8302|8298|8292|123
1670956500000|2022-12-13 18:35:00|8300|8293|8303|8296|8305|8299|8299|8292|16
1670956800000|2022-12-13 18:40:00|8302|8294|8311|8303|8312|8305|8299|8292|53
1670957100000|2022-12-13 18:45:00|8312|8304|8304|8296|8312|8304|8301|8293|20
1670957400000|2022-12-13 18:50:00|8303|8297|8298|8289|8308|8300|8296|8288|26
1670957700000|2022-12-13 18:55:00|8297|8288|8312.4|8300.4|8312.4|8303.5|8296|8288|19
1670958000000|2022-12-13 19:00:00|8310.7|8298.7|8314.2|8302.2|8314.2|8302.2|8309|8297|0
1670958300000|2022-12-13 19:05:00|8313.3|8301.3|8307.3|8295.3|8314.2|8302.2|8305.7|8293.7|0
1670958600000|2022-12-13 19:10:00|8306.5|8294.5|8309.1|8297.1|8310.8|8298.8|8304.8|8292.8|0
1670958900000|2022-12-13 19:15:00|8309.9|8297.9|8309|8297|8312.4|8300.4|8307.3|8295.3|0
1670959200000|2022-12-13 19:20:00|8308.2|8296.2|8309|8297|8309.1|8297.1|8304|8292|0
1670959500000|2022-12-13 19:25:00|8309.1|8297.1|8310.8|8298.8|8312.4|8300.4|8307.4|8295.4|0
1670959800000|2022-12-13 19:30:00|8312.4|8300.4|8310.8|8298.8|8312.5|8300.5|8307.4|8295.4|0
1670960100000|2022-12-13 19:35:00|8310.7|8298.7|8315.9|8303.9|8315.9|8303.9|8310.7|8298.7|0
1670960400000|2022-12-13 19:40:00|8314.3|8302.3|8322.8|8310.8|8324.4|8312.4|8312.6|8300.6|0
1670960700000|2022-12-13 19:45:00|8322|8310|8317.8|8305.8|8322.8|8310.8|8317.8|8305.8|0
1670961000000|2022-12-13 19:50:00|8317.7|8305.7|8302.6|8290.6|8317.7|8305.7|8301.8|8289.8|0
1670961300000|2022-12-13 19:55:00|8304.3|8292.3|8305.9|8293.9|8307.6|8295.6|8300.8|8288.8|0
1670961600000|2022-12-13 20:00:00|8305.1|8293.1|8297.1|8285.1|8305.1|8293.1|8295.5|8283.5|0
1670961900000|2022-12-13 20:05:00|8297.2|8285.2|8299.7|8287.7|8300.6|8288.6|8293.8|8281.8|0
1670962200000|2022-12-13 20:10:00|8300.5|8288.5|8298.8|8286.8|8300.6|8288.6|8297.1|8285.1|0
1670962500000|2022-12-13 20:15:00|8299.6|8287.6|8307.4|8295.4|8310.7|8298.7|8298.8|8286.8|0
1670962800000|2022-12-13 20:20:00|8307.3|8295.3|8310.8|8298.8|8312.4|8300.4|8304|8292|0
1670963100000|2022-12-13 20:25:00|8311.6|8299.6|8312.4|8300.4|8314.1|8302.1|8307.3|8295.3|0
1670963400000|2022-12-13 20:30:00|8312.5|8300.5|8320.1|8308.1|8322.6|8310.6|8312.5|8300.5|0
1670963700000|2022-12-13 20:35:00|8320.9|8308.9|8312.4|8300.4|8320.9|8308.9|8309|8297|0
1670964000000|2022-12-13 20:40:00|8312.3|8300.3|8317.5|8305.5|8319.1|8307.1|8310.6|8298.6|0
1670964300000|2022-12-13 20:45:00|8319.2|8307.2|8315.8|8303.8|8322.6|8310.6|8314.2|8302.2|0
1670964600000|2022-12-13 20:50:00|8319|8307|8322.6|8310.6|8324.4|8312.4|8319|8307|0
1670964900000|2022-12-13 20:55:00|8321.8|8309.8|8314.2|8302.2|8322.6|8310.6|8312.4|8300.4|0
1670965200000|2022-12-13 21:00:00|8313.9|8301.9|8308.3|8296.3|8314.3|8302.3|8307.5|8295.5|0
1670965500000|2022-12-13 21:05:00|8308.7|8296.7|8316.9|8304.9|8318.2|8306.2|8308.7|8296.7|0
1670965800000|2022-12-13 21:10:00|8317.2|8305.2|8313.4|8301.4|8317.2|8305.2|8311.5|8299.5|0
1670966100000|2022-12-13 21:15:00|8313|8301|8312.7|8300.7|8316.6|8304.6|8312.7|8300.7|0
1670966400000|2022-12-13 21:20:00|8313|8301|8310.9|8298.9|8313|8301|8310.2|8298.2|0
1670966700000|2022-12-13 21:25:00|8311|8299|8311.9|8299.9|8311.9|8299.9|8309.5|8297.5|0
1670967000000|2022-12-13 21:30:00|8311.5|8299.5|8312.7|8300.7|8313.4|8301.4|8310.9|8298.9|0
1670967300000|2022-12-13 21:35:00|8312.9|8300.9|8313.7|8301.7|8313.7|8301.7|8312|8300|0
1670967600000|2022-12-13 21:40:00|8314|8302|8315.7|8303.7|8316.6|8304.6|8312.7|8300.7|0
1670967900000|2022-12-13 21:45:00|8315.4|8303.4|8313.4|8301.4|8315.7|8303.7|8312.7|8300.7|0
1670968200000|2022-12-13 21:50:00|8313|8301|8311.5|8299.5|8313.4|8301.4|8310.9|8298.9|0
1670968500000|2022-12-13 21:55:00|8311.2|8299.2|8311.2|8299.2|8312.4|8300.4|8310.4|8298.4|0
1670968800000|2022-12-13 22:00:00|8311.5|8299.5|8311.9|8299.9|8311.9|8299.9|8311.4|8299.4|0
1670969100000|2022-12-13 22:05:00|8311.7|8299.7|8311.5|8299.5|8311.9|8299.9|8311.5|8299.5|0
1670969400000|2022-12-13 22:10:00|8311.7|8299.7|8311.5|8299.5|8311.9|8299.9|8311.5|8299.5|0
1670970000000|2022-12-13 22:20:00|8310.5|8298.5|8310.9|8298.9|8311|8299|8310.5|8298.5|0
1670970300000|2022-12-13 22:25:00|8311|8299|8311|8299|8311.5|8299.5|8310.5|8298.5|0
1670970600000|2022-12-13 22:30:00|8311.1|8299.1|8310.7|8298.7|8311.5|8299.5|8310.7|8298.7|0
1670970900000|2022-12-13 22:35:00|8311|8299|8310.9|8298.9|8311|8299|8310.7|8298.7|0
1670971200000|2022-12-13 22:40:00|8311|8299|8311|8299|8311|8299|8310.9|8298.9|0
1670971500000|2022-12-13 22:45:00|8311.4|8299.4|8311|8299|8311.4|8299.4|8310.5|8298.5|0
1670971800000|2022-12-13 22:50:00|8311.1|8299.1|8311.2|8299.2|8311.5|8299.5|8311|8299|0
1670972100000|2022-12-13 22:55:00|8311|8299|8311.4|8299.4|8311.4|8299.4|8310.9|8298.9|0
1670972400000|2022-12-13 23:00:00|8312.5|8300.5|8315.7|8303.7|8316.9|8304.9|8311|8299|0
1670972700000|2022-12-13 23:05:00|8315.9|8303.9|8317.9|8305.9|8318.6|8306.6|8315.7|8303.7|0
1670973000000|2022-12-13 23:10:00|8318.1|8306.1|8314.4|8302.4|8318.9|8306.9|8314.1|8302.1|0
1670973300000|2022-12-13 23:15:00|8314.1|8302.1|8314.1|8302.1|8315.7|8303.7|8313.7|8301.7|0
1670973600000|2022-12-13 23:20:00|8314.4|8302.4|8313.7|8301.7|8315.2|8303.2|8312.4|8300.4|0
1670973900000|2022-12-13 23:25:00|8314.1|8302.1|8313.4|8301.4|8315.7|8303.7|8313|8301|0
1670974200000|2022-12-13 23:30:00|8314.1|8302.1|8315.1|8303.1|8315.4|8303.4|8313.4|8301.4|0
1670974500000|2022-12-13 23:35:00|8315|8303|8313.5|8301.5|8315.7|8303.7|8313.5|8301.5|0
1670974800000|2022-12-13 23:40:00|8313.4|8301.4|8314.4|8302.4|8314.4|8302.4|8312.7|8300.7|0
1670975100000|2022-12-13 23:45:00|8314.1|8302.1|8313.4|8301.4|8315.1|8303.1|8312|8300|0
1670975400000|2022-12-13 23:50:00|8313|8301|8314.7|8302.7|8315.4|8303.4|8313|8301|0
1670975700000|2022-12-13 23:55:00|8315.1|8303.1|8313.4|8301.4|8315.1|8303.1|8312.7|8300.7|0
1670976000000|2022-12-14 00:00:00|8313.2|8301.2|8312.7|8300.7|8314.4|8302.4|8310.9|8298.9|0
1670976300000|2022-12-14 00:05:00|8312.4|8300.4|8313.4|8301.4|8314.1|8302.1|8311.9|8299.9|0
1670976600000|2022-12-14 00:10:00|8313.7|8301.7|8315.4|8303.4|8316.6|8304.6|8313.4|8301.4|0
1670976900000|2022-12-14 00:15:00|8315.1|8303.1|8314.1|8302.1|8315.7|8303.7|8310.8|8298.8|0
1670977200000|2022-12-14 00:20:00|8313.3|8301.3|8309.2|8297.2|8314.1|8302.1|8309.2|8297.2|0
1670977500000|2022-12-14 00:25:00|8307.5|8295.5|8305.8|8293.8|8307.5|8295.5|8304.2|8292.2|0
1670977800000|2022-12-14 00:30:00|8305.9|8293.9|8305.9|8293.9|8309.1|8297.1|8305.8|8293.8|0
1670978100000|2022-12-14 00:35:00|8306.7|8294.7|8307.5|8295.5|8308.4|8296.4|8305.9|8293.9|0
1670978400000|2022-12-14 00:40:00|8308.3|8296.3|8312.6|8300.6|8312.6|8300.6|8305.9|8293.9|0
1670978700000|2022-12-14 00:45:00|8313.4|8301.4|8314.2|8302.2|8314.3|8302.3|8310.9|8298.9|0
1670979000000|2022-12-14 00:50:00|8315.1|8303.1|8314.3|8302.3|8315.9|8303.9|8312.6|8300.6|0
1670979300000|2022-12-14 00:55:00|8315.1|8303.1|8316|8304|8318.4|8306.4|8314.3|8302.3|0
1670979600000|2022-12-14 01:00:00|8317.6|8305.6|8316|8304|8319.3|8307.3|8315.9|8303.9|0
1670979900000|2022-12-14 01:05:00|8315.9|8303.9|8316|8304|8316|8304|8314.3|8302.3|0
1670980200000|2022-12-14 01:10:00|8317.6|8305.6|8318.5|8306.5|8318.5|8306.5|8317.6|8305.6|0
1670980500000|2022-12-14 01:15:00|8319.3|8307.3|8318.4|8306.4|8320.1|8308.1|8317.6|8305.6|0
1670980800000|2022-12-14 01:20:00|8319.2|8307.2|8320.9|8308.9|8320.9|8308.9|8317.6|8305.6|0
1670981100000|2022-12-14 01:25:00|8320.1|8308.1|8319.3|8307.3|8320.9|8308.9|8319.2|8307.2|0
1670981400000|2022-12-14 01:30:00|8319.2|8307.2|8321|8309|8321|8309|8319.2|8307.2|0
1670981700000|2022-12-14 01:35:00|8320.2|8308.2|8321|8309|8322.7|8310.7|8319.4|8307.4|0
1670982000000|2022-12-14 01:40:00|8321.1|8309.1|8319.4|8307.4|8321.1|8309.1|8319.4|8307.4|0
1670982300000|2022-12-14 01:45:00|8320.2|8308.2|8317.8|8305.8|8321|8309|8317.8|8305.8|0
1670982600000|2022-12-14 01:50:00|8319.5|8307.5|8320.3|8308.3|8321.1|8309.1|8317.8|8305.8|0
1670982900000|2022-12-14 01:55:00|8321.1|8309.1|8321.1|8309.1|8322.8|8310.8|8321.1|8309.1|0
1670983200000|2022-12-14 02:00:00|8319.5|8307.5|8321.1|8309.1|8321.1|8309.1|8319.4|8307.4|0
1670983500000|2022-12-14 02:05:00|8321.9|8309.9|8321.1|8309.1|8322.8|8310.8|8321.1|8309.1|0
1670983800000|2022-12-14 02:10:00|8321.9|8309.9|8321|8309|8322.7|8310.7|8321|8309|0
1670984100000|2022-12-14 02:15:00|8319.4|8307.4|8316.1|8304.1|8319.4|8307.4|8316.1|8304.1|0
1670984400000|2022-12-14 02:20:00|8317.7|8305.7|8319.4|8307.4|8319.4|8307.4|8317.7|8305.7|0
1670984700000|2022-12-14 02:25:00|8319.3|8307.3|8319.3|8307.3|8319.4|8307.4|8319.3|8307.3|0
1670985000000|2022-12-14 02:30:00|8319.4|8307.4|8321|8309|8321|8309|8317.7|8305.7|0
1670985300000|2022-12-14 02:35:00|8320.9|8308.9|8319.4|8307.4|8321|8309|8319.3|8307.3|0
1670985600000|2022-12-14 02:40:00|8319.3|8307.3|8317.7|8305.7|8319.3|8307.3|8317.7|8305.7|0
1670985900000|2022-12-14 02:45:00|8319.4|8307.4|8317.7|8305.7|8319.4|8307.4|8317.7|8305.7|0
1670986200000|2022-12-14 02:50:00|8317.8|8305.8|8319.3|8307.3|8319.4|8307.4|8317.7|8305.7|0
1670986500000|2022-12-14 02:55:00|8317.7|8305.7|8319.3|8307.3|8319.4|8307.4|8317.7|8305.7|0
1670986800000|2022-12-14 03:00:00|8319.4|8307.4|8321|8309|8321|8309|8319.3|8307.3|0
1670987100000|2022-12-14 03:05:00|8320.2|8308.2|8320.8|8308.8|8321.1|8309.1|8319.4|8307.4|0
1670987700000|2022-12-14 03:15:00|8320.9|8308.9|8320.9|8308.9|8320.9|8308.9|8320.8|8308.8|0
1670988600000|2022-12-14 03:30:00|8322.5|8310.5|8324.2|8312.2|8324.2|8312.2|8322.5|8310.5|0
1670988900000|2022-12-14 03:35:00|8324.3|8312.3|8324.5|8312.5|8326.1|8314.1|8324.3|8312.3|0
1670989200000|2022-12-14 03:40:00|8326.1|8314.1|8327.8|8315.8|8327.8|8315.8|8324.5|8312.5|0
1670989500000|2022-12-14 03:45:00|8326.2|8314.2|8327.8|8315.8|8327.8|8315.8|8326.2|8314.2|0
1670989800000|2022-12-14 03:50:00|8326.2|8314.2|8326.2|8314.2|8327.8|8315.8|8326.2|8314.2|0
1670990100000|2022-12-14 03:55:00|8326.1|8314.1|8326.1|8314.1|8326.2|8314.2|8324.5|8312.5|0
1670990700000|2022-12-14 04:05:00|8326|8314|8324.4|8312.4|8326|8314|8324.4|8312.4|0
1670991000000|2022-12-14 04:10:00|8324.5|8312.5|8326.1|8314.1|8326.1|8314.1|8324.5|8312.5|0
1670991300000|2022-12-14 04:15:00|8324.5|8312.5|8326|8314|8326.1|8314.1|8324.4|8312.4|0
1670991600000|2022-12-14 04:20:00|8325.2|8313.2|8324.2|8312.2|8326|8314|8324.1|8312.1|0
1670991900000|2022-12-14 04:25:00|8324.1|8312.1|8324.4|8312.4|8324.4|8312.4|8324.1|8312.1|0
1670992200000|2022-12-14 04:30:00|8324.3|8312.3|8324.4|8312.4|8324.4|8312.4|8324.3|8312.3|0
1670992800000|2022-12-14 04:40:00|8324.3|8312.3|8326|8314|8326|8314|8324.3|8312.3|0
1670993100000|2022-12-14 04:45:00|8324.4|8312.4|8326|8314|8326|8314|8324.4|8312.4|0
1670993700000|2022-12-14 04:55:00|8326.8|8314.8|8326|8314|8326.8|8314.8|8326|8314|0
1670994300000|2022-12-14 05:05:00|8327.7|8315.7|8329.3|8317.3|8329.3|8317.3|8327.6|8315.6|0
1670994600000|2022-12-14 05:10:00|8329.4|8317.4|8329.3|8317.3|8330.2|8318.2|8329.3|8317.3|0
1670994900000|2022-12-14 05:15:00|8329.4|8317.4|8329.3|8317.3|8329.4|8317.4|8329.3|8317.3|0
1670995200000|2022-12-14 05:20:00|8329.4|8317.4|8331|8319|8331|8319|8329.4|8317.4|0
1670995500000|2022-12-14 05:25:00|8330.9|8318.9|8329.1|8317.1|8330.9|8318.9|8329.1|8317.1|0
1670995800000|2022-12-14 05:30:00|8328.3|8316.3|8327.6|8315.6|8329.3|8317.3|8327.6|8315.6|0
1670996100000|2022-12-14 05:35:00|8326|8314|8327.6|8315.6|8327.6|8315.6|8326|8314|0
1670996400000|2022-12-14 05:40:00|8327.7|8315.7|8329.1|8317.1|8329.3|8317.3|8327.4|8315.4|0
1670996700000|2022-12-14 05:45:00|8328.3|8316.3|8327.4|8315.4|8328.3|8316.3|8327.4|8315.4|0
1670997000000|2022-12-14 05:50:00|8328.3|8316.3|8329.3|8317.3|8329.3|8317.3|8327.4|8315.4|0
1670997300000|2022-12-14 05:55:00|8330.9|8318.9|8327.6|8315.6|8330.9|8318.9|8327.6|8315.6|0
1670997600000|2022-12-14 06:00:00|8327.7|8315.7|8327.7|8315.7|8329.3|8317.3|8327.7|8315.7|0
1670997900000|2022-12-14 06:05:00|8329.3|8317.3|8329.3|8317.3|8329.4|8317.4|8329.3|8317.3|0
1670998200000|2022-12-14 06:10:00|8329.4|8317.4|8329.4|8317.4|8329.5|8317.5|8329.4|8317.4|0
1670998500000|2022-12-14 06:15:00|8327.8|8315.8|8326.3|8314.3|8329.4|8317.4|8324.4|8312.4|0
1670998800000|2022-12-14 06:20:00|8324.7|8312.7|8327.9|8315.9|8328|8316|8324.6|8312.6|0
1670999100000|2022-12-14 06:25:00|8327.1|8315.1|8326.3|8314.3|8328|8316|8326.3|8314.3|0
1670999400000|2022-12-14 06:30:00|8327.9|8315.9|8327.7|8315.7|8329.4|8317.4|8327.7|8315.7|0
1671000000000|2022-12-14 06:40:00|8326.9|8314.9|8326|8314|8327.7|8315.7|8326|8314|0
1671000300000|2022-12-14 06:45:00|8326.1|8314.1|8329.3|8317.3|8330.2|8318.2|8326|8314|0
1671000600000|2022-12-14 06:50:00|8327.7|8315.7|8326.1|8314.1|8329.4|8317.4|8326|8314|0
1671000900000|2022-12-14 06:55:00|8327.7|8315.7|8326.1|8314.1|8327.7|8315.7|8326.1|8314.1|0
1671001200000|2022-12-14 07:00:00|8324.4|8312.4|8323.5|8318.5|8327.5|8322.5|8309.5|8304.5|100
1671001500000|2022-12-14 07:05:00|8324|8319|8317.5|8312.5|8324|8319|8317.5|8312.5|34
1671001800000|2022-12-14 07:10:00|8318|8313|8323|8318|8325.5|8320.5|8318|8313|45
1671002100000|2022-12-14 07:15:00|8322.5|8317.5|8322.5|8317.5|8323.5|8318.5|8319.5|8314.5|31
1671002400000|2022-12-14 07:20:00|8322|8317|8325|8320|8327.5|8322.5|8322|8317|58
1671002700000|2022-12-14 07:25:00|8324.5|8319.5|8322.5|8317.5|8325|8320|8322|8317|20
1671003000000|2022-12-14 07:30:00|8321|8316|8323.5|8318.5|8324.5|8319.5|8321|8316|26
1671003300000|2022-12-14 07:35:00|8324|8319|8325|8320|8327|8322|8324|8319|134
1671003600000|2022-12-14 07:40:00|8324.5|8319.5|8325|8320|8327|8322|8322|8317|34
1671003900000|2022-12-14 07:45:00|8325.5|8320.5|8325|8320|8328|8323|8323.5|8318.5|25
1671004200000|2022-12-14 07:50:00|8325.5|8320.5|8326|8321|8329|8324|8325|8320|33
1671004500000|2022-12-14 07:55:00|8325.5|8320.5|8324|8319|8326|8321|8316.5|8311.5|51
1671004800000|2022-12-14 08:00:00|8325|8320|8326.5|8321.5|8335|8330|8317.5|8312.5|739
1671005100000|2022-12-14 08:05:00|8326|8321|8323.5|8318.5|8331|8326|8312.5|8307.5|341
1671005400000|2022-12-14 08:10:00|8324.5|8319.5|8331|8326|8334|8329|8320.5|8315.5|179
1671005700000|2022-12-14 08:15:00|8330.5|8325.5|8323|8318|8333.5|8328.5|8320|8315|108
1671006000000|2022-12-14 08:20:00|8322.5|8317.5|8318.5|8313.5|8327.5|8322.5|8313.5|8308.5|184
1671006300000|2022-12-14 08:25:00|8318|8313|8315|8310|8322.5|8317.5|8313.5|8308.5|150
1671006600000|2022-12-14 08:30:00|8314.5|8309.5|8309|8304|8320|8315|8309|8304|723
1671006900000|2022-12-14 08:35:00|8309.5|8304.5|8309|8304|8317|8312|8308|8303|237
1671007200000|2022-12-14 08:40:00|8311.4|8306.4|8304.9|8299.9|8312.4|8307.4|8301.4|8296.4|263
1671007500000|2022-12-14 08:45:00|8305.4|8300.4|8316.4|8311.4|8319.9|8314.9|8302.9|8297.9|219
1671007800000|2022-12-14 08:50:00|8315.9|8310.9|8316.4|8311.4|8320.9|8315.9|8311.4|8306.4|675
1671008100000|2022-12-14 08:55:00|8316.9|8311.9|8313.9|8308.9|8319.4|8314.4|8312.9|8307.9|79
1671008400000|2022-12-14 09:00:00|8313.4|8308.4|8319.4|8314.4|8322.9|8317.9|8308.9|8303.9|172
1671008700000|2022-12-14 09:05:00|8319.9|8314.9|8323.4|8318.4|8323.4|8318.4|8317.4|8312.4|48
1671009000000|2022-12-14 09:10:00|8322.9|8317.9|8310.9|8305.9|8325.4|8320.4|8309.9|8304.9|79
1671009300000|2022-12-14 09:15:00|8310.4|8305.4|8316.4|8311.4|8317.9|8312.9|8307.9|8302.9|69
1671009600000|2022-12-14 09:20:00|8316.9|8311.9|8320.4|8315.4|8320.9|8315.9|8312.4|8307.4|56
1671009900000|2022-12-14 09:25:00|8320.9|8315.9|8326.9|8321.9|8326.9|8321.9|8317.4|8312.4|153
1671010200000|2022-12-14 09:30:00|8326.4|8321.4|8316.9|8311.9|8326.4|8321.4|8316.9|8311.9|355
1671010500000|2022-12-14 09:35:00|8316.4|8311.4|8317.4|8312.4|8324.4|8319.4|8313.4|8308.4|62
1671010800000|2022-12-14 09:40:00|8317.9|8312.9|8320.9|8315.9|8322.9|8317.9|8317.4|8312.4|53
1671011100000|2022-12-14 09:45:00|8320.4|8315.4|8312.9|8307.9|8323.4|8318.4|8310.4|8305.4|95
1671011400000|2022-12-14 09:50:00|8313.4|8308.4|8314.9|8309.9|8315.4|8310.4|8309.9|8304.9|41
1671011700000|2022-12-14 09:55:00|8314.4|8309.4|8315.4|8310.4|8316.4|8311.4|8311.9|8306.9|189
1671012000000|2022-12-14 10:00:00|8314.9|8309.9|8308.4|8303.4|8316.9|8311.9|8307.9|8302.9|152
1671012300000|2022-12-14 10:05:00|8307.9|8302.9|8307.9|8302.9|8312.4|8307.4|8307.4|8302.4|72
1671012600000|2022-12-14 10:10:00|8307.4|8302.4|8314.4|8309.4|8315.4|8310.4|8305.4|8300.4|105
1671012900000|2022-12-14 10:15:00|8313.9|8308.9|8317.9|8312.9|8319.4|8314.4|8309.9|8304.9|44
1671013200000|2022-12-14 10:20:00|8317.4|8312.4|8316.4|8311.4|8320.9|8315.9|8315.4|8310.4|73
1671013500000|2022-12-14 10:25:00|8315.9|8310.9|8316.9|8311.9|8318.9|8313.9|8312.4|8307.4|83
1671013800000|2022-12-14 10:30:00|8315.9|8310.9|8314.9|8309.9|8317.4|8312.4|8313.9|8308.9|322
1671014100000|2022-12-14 10:35:00|8314.4|8309.4|8311.4|8306.4|8314.9|8309.9|8308.9|8303.9|419
1671014400000|2022-12-14 10:40:00|8311.9|8306.9|8309.4|8304.4|8311.9|8306.9|8306.9|8301.9|119
1671014700000|2022-12-14 10:45:00|8308.9|8303.9|8302.9|8297.9|8309.4|8304.4|8301.9|8296.9|164
1671015000000|2022-12-14 10:50:00|8302.4|8297.4|8303.4|8298.4|8303.9|8298.9|8298.9|8293.9|170
1671015300000|2022-12-14 10:55:00|8303.9|8298.9|8311.9|8306.9|8313.9|8308.9|8302.4|8297.4|133
1671015600000|2022-12-14 11:00:00|8311.4|8306.4|8312.4|8307.4|8313.4|8308.4|8308.4|8303.4|54
1671015900000|2022-12-14 11:05:00|8312.9|8307.9|8309.4|8304.4|8312.9|8307.9|8305.4|8300.4|94
1671016200000|2022-12-14 11:10:00|8309.9|8304.9|8305.9|8300.9|8311.4|8306.4|8302.9|8297.9|205
1671016500000|2022-12-14 11:15:00|8305.4|8300.4|8309.4|8304.4|8309.9|8304.9|8302.4|8297.4|50
1671016800000|2022-12-14 11:20:00|8309.9|8304.9|8311.4|8306.4|8312.4|8307.4|8304.9|8299.9|82
1671017100000|2022-12-14 11:25:00|8311.9|8306.9|8317.9|8312.9|8317.9|8312.9|8310.9|8305.9|99
1671017400000|2022-12-14 11:30:00|8317.4|8312.4|8311.9|8306.9|8317.9|8312.9|8311.9|8306.9|67
1671017700000|2022-12-14 11:35:00|8312.4|8307.4|8311.9|8306.9|8313.4|8308.4|8306.9|8301.9|74
1671018000000|2022-12-14 11:40:00|8311.4|8306.4|8314.9|8309.9|8317.9|8312.9|8310.4|8305.4|132
1671018300000|2022-12-14 11:45:00|8314.4|8309.4|8314.4|8309.4|8318.9|8313.9|8313.9|8308.9|111
1671018600000|2022-12-14 11:50:00|8314.9|8309.9|8333.4|8328.4|8333.4|8328.4|8314.9|8309.9|528
1671018900000|2022-12-14 11:55:00|8332.9|8327.9|8333.9|8328.9|8335.4|8330.4|8327.4|8322.4|143
1671019200000|2022-12-14 12:00:00|8334.4|8329.4|8330.9|8325.9|8335.9|8330.9|8328.9|8323.9|305
1671019500000|2022-12-14 12:05:00|8329.9|8324.9|8334.4|8329.4|8334.9|8329.9|8329.9|8324.9|144
1671019800000|2022-12-14 12:10:00|8334.9|8329.9|8332.9|8327.9|8336.9|8331.9|8330.4|8325.4|80
1671020100000|2022-12-14 12:15:00|8333.9|8328.9|8335.9|8330.9|8336.9|8331.9|8333.9|8328.9|163
1671020400000|2022-12-14 12:20:00|8336.4|8331.4|8339.9|8334.9|8342.4|8337.4|8334.4|8329.4|137
1671020700000|2022-12-14 12:25:00|8340.4|8335.4|8337.9|8332.9|8341.9|8336.9|8337.4|8332.4|142
1671021000000|2022-12-14 12:30:00|8338.4|8333.4|8337.9|8332.9|8340.9|8335.9|8337.4|8332.4|139
1671021300000|2022-12-14 12:35:00|8337.4|8332.4|8334.9|8329.9|8339.4|8334.4|8334.9|8329.9|150
1671021600000|2022-12-14 12:40:00|8334.6|8329.6|8325.6|8320.6|8335.1|8330.1|8325.6|8320.6|120
1671021900000|2022-12-14 12:45:00|8324.6|8319.6|8322.1|8317.1|8326.6|8321.6|8321.6|8316.6|55
1671022200000|2022-12-14 12:50:00|8322.6|8317.6|8319.1|8314.1|8323.6|8318.6|8316.6|8311.6|76
1671022500000|2022-12-14 12:55:00|8319.6|8314.6|8321.1|8316.1|8322.6|8317.6|8317.6|8312.6|286
1671022800000|2022-12-14 13:00:00|8321.6|8316.6|8323.1|8318.1|8325.1|8320.1|8320.6|8315.6|326
1671023100000|2022-12-14 13:05:00|8323.6|8318.6|8327.6|8322.6|8330.1|8325.1|8321.1|8316.1|137
1671023400000|2022-12-14 13:10:00|8327.1|8322.1|8327.6|8322.6|8329.6|8324.6|8325.1|8320.1|47
1671023700000|2022-12-14 13:15:00|8328.1|8323.1|8327.6|8322.6|8330.1|8325.1|8325.6|8320.6|68
1671024000000|2022-12-14 13:20:00|8328.6|8323.6|8328.6|8323.6|8331.6|8326.6|8325.6|8320.6|108
1671024300000|2022-12-14 13:25:00|8328.1|8323.1|8334.1|8329.1|8335.6|8330.6|8327.1|8322.1|81
1671024600000|2022-12-14 13:30:00|8334.6|8329.6|8336.1|8331.1|8337.1|8332.1|8332.1|8327.1|81
1671024900000|2022-12-14 13:35:00|8336.6|8331.6|8335.6|8330.6|8336.6|8331.6|8333.6|8328.6|1457
1671025200000|2022-12-14 13:40:00|8335.1|8330.1|8340.1|8335.1|8340.1|8335.1|8335.1|8330.1|69
1671025500000|2022-12-14 13:45:00|8340.6|8335.6|8339.1|8334.1|8341.1|8336.1|8335.1|8330.1|260
1671025800000|2022-12-14 13:50:00|8338.6|8333.6|8341.1|8336.1|8341.1|8336.1|8336.6|8331.6|51
1671026100000|2022-12-14 13:55:00|8341.6|8336.6|8340.1|8335.1|8341.6|8336.6|8335.1|8330.1|323
1671026400000|2022-12-14 14:00:00|8339.6|8334.6|8334.1|8329.1|8340.6|8335.6|8333.6|8328.6|247
1671026700000|2022-12-14 14:05:00|8334.6|8329.6|8343.1|8338.1|8343.1|8338.1|8333.6|8328.6|87
1671027000000|2022-12-14 14:10:00|8342.6|8337.6|8346.6|8341.6|8347.1|8342.1|8342.1|8337.1|52
1671027300000|2022-12-14 14:15:00|8347.1|8342.1|8345.6|8340.6|8349.6|8344.6|8345.6|8340.6|143
1671027600000|2022-12-14 14:20:00|8346.1|8341.1|8348.1|8343.1|8349.6|8344.6|8345.6|8340.6|122
1671027900000|2022-12-14 14:25:00|8347.6|8342.6|8347.6|8342.6|8349.6|8344.6|8344.6|8339.6|61
1671028200000|2022-12-14 14:30:00|8348.1|8343.1|8348.6|8343.6|8351.6|8346.6|8345.6|8340.6|173
1671028500000|2022-12-14 14:35:00|8349.1|8344.1|8347.6|8342.6|8351.6|8346.6|8345.6|8340.6|73
1671028800000|2022-12-14 14:40:00|8348.1|8343.1|8346.6|8341.6|8349.1|8344.1|8344.6|8339.6|112
1671029100000|2022-12-14 14:45:00|8346.1|8341.1|8347.1|8342.1|8349.6|8344.6|8343.6|8338.6|160
1671029400000|2022-12-14 14:50:00|8347.6|8342.6|8347.1|8342.1|8353.1|8348.1|8344.6|8339.6|169
1671029700000|2022-12-14 14:55:00|8346.6|8341.6|8348.1|8343.1|8348.6|8343.6|8341.6|8336.6|83
1671030000000|2022-12-14 15:00:00|8348.6|8343.6|8344.6|8339.6|8349.6|8344.6|8342.1|8337.1|210
1671030300000|2022-12-14 15:05:00|8343.6|8338.6|8342.6|8337.6|8347.6|8342.6|8340.6|8335.6|243
1671030600000|2022-12-14 15:10:00|8342|8337|8343|8338|8345.5|8340.5|8340.5|8335.5|48
1671030900000|2022-12-14 15:15:00|8343.5|8338.5|8337.5|8332.5|8343.5|8338.5|8336.5|8331.5|66
1671031200000|2022-12-14 15:20:00|8338|8333|8332|8327|8339|8334|8332|8327|257
1671031500000|2022-12-14 15:25:00|8332.5|8327.5|8341.5|8336.5|8342|8337|8332.5|8327.5|127
1671031800000|2022-12-14 15:30:00|8341|8336|8340.5|8335.5|8341.5|8336.5|8335.5|8330.5|90
1671032100000|2022-12-14 15:35:00|8341|8336|8340|8335|8341.5|8336.5|8337|8332|105
1671032400000|2022-12-14 15:40:00|8339.5|8334.5|8342.5|8337.5|8344|8339|8339|8334|115
1671032700000|2022-12-14 15:45:00|8343|8338|8346.5|8341.5|8346.5|8341.5|8341|8336|70
1671033000000|2022-12-14 15:50:00|8346|8341|8348.5|8343.5|8348.5|8343.5|8344|8339|365
1671033300000|2022-12-14 15:55:00|8348|8343|8351.5|8346.5|8351.5|8346.5|8346|8341|105
1671033600000|2022-12-14 16:00:00|8352|8347|8350|8345|8354.5|8349.5|8350|8345|116
1671033900000|2022-12-14 16:05:00|8349.5|8344.5|8352|8347|8353|8348|8349|8344|105
1671034200000|2022-12-14 16:10:00|8351.5|8346.5|8355|8350|8356|8351|8351|8346|135
1671034500000|2022-12-14 16:15:00|8354.5|8349.5|8352.5|8347.5|8355.5|8350.5|8349.5|8344.5|208
1671034800000|2022-12-14 16:20:00|8353|8348|8361|8356|8361|8356|8351.5|8346.5|276
1671035100000|2022-12-14 16:25:00|8360.5|8355.5|8361|8356|8362|8357|8358|8353|445
1671035400000|2022-12-14 16:30:00|8361.5|8354.5|8363.5|8357.5|8366.5|8360.5|8357.5|8351.5|522
1671035700000|2022-12-14 16:35:00|8364.5|8356.5|8361.5|8355.5|8366.5|8359.5|8359.5|8353.5|118
1671036000000|2022-12-14 16:40:00|8362.5|8354.5|8363.5|8356.5|8364.5|8358.5|8362.5|8354.5|32
1671036300000|2022-12-14 16:45:00|8362.5|8357.5|8360.5|8353.5|8364.5|8358.5|8360.5|8353.5|16
1671036600000|2022-12-14 16:50:00|8359.5|8354.5|8360.5|8354.5|8361.5|8354.5|8358.5|8352.5|57
1671036900000|2022-12-14 16:55:00|8361.5|8355.5|8362.5|8355.5|8365.5|8358.5|8361.5|8354.5|71
1671037200000|2022-12-14 17:00:00|8361.5|8356.5|8361.5|8354.5|8362.5|8356.5|8360.5|8354.5|10
1671037500000|2022-12-14 17:05:00|8362.5|8355.5|8363.5|8356.5|8363.5|8356.5|8361.5|8355.5|38
1671037800000|2022-12-14 17:10:00|8362.5|8355.5|8362.5|8355.5|8363.5|8356.5|8360.5|8354.5|35
1671038100000|2022-12-14 17:15:00|8363.5|8356.5|8360.5|8353.5|8363.5|8356.5|8358.5|8352.5|46
1671038400000|2022-12-14 17:20:00|8359.5|8352.5|8361.5|8355.5|8362.5|8356.5|8359.5|8352.5|8
1671038700000|2022-12-14 17:25:00|8362.5|8354.5|8358.5|8351.5|8362.5|8354.5|8356.5|8349.5|21
1671039000000|2022-12-14 17:30:00|8357.5|8350.5|8358.5|8351.5|8359.5|8352.5|8357.5|8350.5|4
1671039300000|2022-12-14 17:35:00|8359.5|8352.5|8361.5|8354.5|8362.5|8355.5|8357.5|8350.5|16
1671039600000|2022-12-14 17:40:00|8362.5|8355.5|8358.5|8351.5|8362.5|8355.5|8356.5|8350.5|53
1671039900000|2022-12-14 17:45:00|8357.5|8352.5|8359.5|8352.5|8359.5|8353.5|8357.5|8350.5|9
1671040200000|2022-12-14 17:50:00|8358.5|8351.5|8357.5|8350.5|8359.5|8352.5|8357.5|8350.5|6
1671040500000|2022-12-14 17:55:00|8358.5|8351.5|8357.5|8351.5|8359.5|8352.5|8357.5|8350.5|5
1671040800000|2022-12-14 18:00:00|8358.5|8352.5|8362.5|8355.5|8363.5|8355.5|8358.5|8351.5|2
1671041100000|2022-12-14 18:05:00|8363.5|8356.5|8365.5|8357.5|8365.5|8357.5|8363.5|8356.5|6
1671041400000|2022-12-14 18:10:00|8364.5|8358.5|8366.5|8359.5|8366.5|8359.5|8364.5|8357.5|11
1671041700000|2022-12-14 18:15:00|8367.5|8360.5|8364.5|8357.5|8368.5|8361.5|8361.5|8354.5|25
1671042000000|2022-12-14 18:20:00|8363.5|8356.5|8363.5|8355.5|8364.5|8357.5|8363.5|8355.5|3
1671042300000|2022-12-14 18:25:00|8362.5|8354.5|8364.5|8357.5|8364.5|8357.5|8362.5|8354.5|2
1671042600000|2022-12-14 18:30:00|8365.5|8358.5|8366.5|8359.5|8369.5|8362.5|8365.5|8358.5|6
1671042900000|2022-12-14 18:35:00|8365.5|8360.5|8372.5|8365.5|8372.5|8365.5|8365.5|8360.5|22
1671043200000|2022-12-14 18:40:00|8371.5|8364.5|8371.5|8364.5|8373.5|8366.5|8370.5|8363.5|5
1671043500000|2022-12-14 18:45:00|8372.5|8363.5|8369.5|8361.5|8373.5|8366.5|8369.5|8361.5|6
1671043800000|2022-12-14 18:50:00|8367.5|8362.5|8370.5|8362.5|8371.5|8362.5|8363.5|8357.5|52
1671044100000|2022-12-14 18:55:00|8369.5|8363.5|8363|8351|8371.5|8364.5|8363|8351|37
1671044400000|2022-12-14 19:00:00|8364.7|8352.7|8338.7|8326.7|8364.7|8352.7|8324.9|8312.9|1
1671044700000|2022-12-14 19:05:00|8338.6|8326.6|8325|8313|8338.6|8326.6|8321.4|8309.4|0
1671045000000|2022-12-14 19:10:00|8325.8|8313.8|8334.5|8322.5|8337.9|8325.9|8321.5|8309.5|0
1671045300000|2022-12-14 19:15:00|8335.3|8323.3|8333.7|8321.7|8337.1|8325.1|8328.5|8316.5|0
1671045600000|2022-12-14 19:20:00|8332.9|8320.9|8333.5|8321.5|8336.9|8324.9|8328.4|8316.4|0
1671045900000|2022-12-14 19:25:00|8334.3|8322.3|8340.9|8328.9|8345.2|8333.2|8333.4|8321.4|0
1671046200000|2022-12-14 19:30:00|8340.1|8328.1|8307.4|8295.4|8341.8|8329.8|8307.4|8295.4|0
1671046500000|2022-12-14 19:35:00|8307.3|8295.3|8317.8|8305.8|8319.6|8307.6|8307.3|8295.3|0
1671046800000|2022-12-14 19:40:00|8318.6|8306.6|8326.6|8314.6|8333.6|8321.6|8306.1|8294.1|0
1671047100000|2022-12-14 19:45:00|8328.2|8316.2|8320.6|8308.6|8328.3|8316.3|8307.7|8295.7|0
1671047400000|2022-12-14 19:50:00|8319.8|8307.8|8318.1|8306.1|8325|8313|8311.2|8299.2|0
1671047700000|2022-12-14 19:55:00|8318.9|8306.9|8326.4|8314.4|8329.8|8317.8|8316.2|8304.2|0
1671048000000|2022-12-14 20:00:00|8324.8|8312.8|8340.5|8328.5|8343.8|8331.8|8321.3|8309.3|0
1671048300000|2022-12-14 20:05:00|8342.1|8330.1|8336.2|8324.2|8342.1|8330.1|8331.8|8319.8|0
1671048600000|2022-12-14 20:10:00|8336.3|8324.3|8354.3|8342.3|8359.6|8347.6|8335.4|8323.4|0
1671048900000|2022-12-14 20:15:00|8353.4|8341.4|8343.9|8331.9|8354.3|8342.3|8336.1|8324.1|0
1671049200000|2022-12-14 20:20:00|8344|8332|8340.6|8328.6|8345.8|8333.8|8338.8|8326.8|0
1671049500000|2022-12-14 20:25:00|8340.7|8328.7|8323.2|8311.2|8342.3|8330.3|8323.2|8311.2|0
1671049800000|2022-12-14 20:30:00|8321.6|8309.6|8316.6|8304.6|8323.4|8311.4|8313.1|8301.1|0
1671050100000|2022-12-14 20:35:00|8317.4|8305.4|8318.2|8306.2|8323.3|8311.3|8312.9|8300.9|0
1671050400000|2022-12-14 20:40:00|8316.6|8304.6|8326.8|8314.8|8326.8|8314.8|8314.8|8302.8|0
1671050700000|2022-12-14 20:45:00|8326.7|8314.7|8325.1|8313.1|8328.5|8316.5|8319|8307|0
1671051000000|2022-12-14 20:50:00|8325|8313|8328.7|8316.7|8333.9|8321.9|8323.4|8311.4|0
1671051300000|2022-12-14 20:55:00|8327.1|8315.1|8316.1|8304.1|8327.1|8315.1|8315.3|8303.3|0
1671051600000|2022-12-14 21:00:00|8315.9|8303.9|8321.8|8309.8|8321.8|8309.8|8313.1|8301.1|0
1671051900000|2022-12-14 21:05:00|8322.1|8310.1|8330.9|8318.9|8331.7|8319.7|8321.8|8309.8|0
1671052200000|2022-12-14 21:10:00|8331.4|8319.4|8328.5|8316.5|8332.1|8320.1|8326|8314|0
1671052500000|2022-12-14 21:15:00|8328.2|8316.2|8329.5|8317.5|8329.5|8317.5|8327.5|8315.5|0
1671052800000|2022-12-14 21:20:00|8329.4|8317.4|8329.5|8317.5|8330.9|8318.9|8329.2|8317.2|0
1671053100000|2022-12-14 21:25:00|8329.6|8317.6|8328|8316|8330.9|8318.9|8328|8316|0
1671053400000|2022-12-14 21:30:00|8328.2|8316.2|8328.5|8316.5|8330.2|8318.2|8327.9|8315.9|0
1671053700000|2022-12-14 21:35:00|8328.2|8316.2|8326.3|8314.3|8328.8|8316.8|8326.3|8314.3|0
1671054000000|2022-12-14 21:40:00|8326.5|8314.5|8329.2|8317.2|8330.8|8318.8|8326|8314|0
1671054300000|2022-12-14 21:45:00|8329.5|8317.5|8329.5|8317.5|8329.8|8317.8|8327.8|8315.8|0
1671054600000|2022-12-14 21:50:00|8329.3|8317.3|8332.4|8320.4|8332.4|8320.4|8328.7|8316.7|0
1671054900000|2022-12-14 21:55:00|8332.5|8320.5|8329|8317|8333.7|8321.7|8329|8317|0
1671055200000|2022-12-14 22:00:00|8329.3|8317.3|8327|8315|8329.8|8317.8|8326.1|8314.1|0
1671055500000|2022-12-14 22:05:00|8327.1|8315.1|8327|8315|8327.6|8315.6|8326.3|8314.3|0
1671055800000|2022-12-14 22:10:00|8326.6|8314.6|8327.8|8315.8|8328|8316|8326.5|8314.5|0
1671056100000|2022-12-14 22:15:00|8327.6|8315.6|8328.2|8316.2|8328.8|8316.8|8327.5|8315.5|0
1671056400000|2022-12-14 22:20:00|8328.3|8316.3|8327.6|8315.6|8328.3|8316.3|8326.8|8314.8|0
1671056700000|2022-12-14 22:25:00|8327.7|8315.7|8328.8|8316.8|8329.3|8317.3|8327.5|8315.5|0
1671057000000|2022-12-14 22:30:00|8329|8317|8329|8317|8329|8317|8329|8317|0
1671057300000|2022-12-14 22:35:00|8329.2|8317.2|8329.3|8317.3|8329.3|8317.3|8329|8317|0
1671057600000|2022-12-14 22:40:00|8329.5|8317.5|8329.3|8317.3|8329.7|8317.7|8329.3|8317.3|0
1671057900000|2022-12-14 22:45:00|8329.2|8317.2|8329|8317|8329.3|8317.3|8328.5|8316.5|0
1671058200000|2022-12-14 22:50:00|8328.8|8316.8|8328.2|8316.2|8328.8|8316.8|8328|8316|0
1671058500000|2022-12-14 22:55:00|8328.1|8316.1|8328.2|8316.2|8328.2|8316.2|8327.8|8315.8|0
1671058800000|2022-12-14 23:00:00|8328.1|8316.1|8322.8|8310.8|8328.1|8316.1|8322.4|8310.4|0
1671059100000|2022-12-14 23:05:00|8322.6|8310.6|8325|8313|8325|8313|8322.4|8310.4|0
1671059400000|2022-12-14 23:10:00|8325.3|8313.3|8327.1|8315.1|8327.1|8315.1|8323.9|8311.9|0
1671059700000|2022-12-14 23:15:00|8327.2|8315.2|8329.2|8317.2|8330.2|8318.2|8326.6|8314.6|0
1671060000000|2022-12-14 23:20:00|8329.5|8317.5|8327.5|8315.5|8330.5|8318.5|8327.5|8315.5|0
1671060300000|2022-12-14 23:25:00|8327.8|8315.8|8330.8|8318.8|8331.5|8319.5|8327.1|8315.1|0
1671060600000|2022-12-14 23:30:00|8330.9|8318.9|8334|8322|8334.5|8322.5|8330.9|8318.9|0
1671060900000|2022-12-14 23:35:00|8333.7|8321.7|8333.4|8321.4|8334.7|8322.7|8333|8321|0
1671061200000|2022-12-14 23:40:00|8333.7|8321.7|8331.7|8319.7|8333.7|8321.7|8330.8|8318.8|0
1671061500000|2022-12-14 23:45:00|8331.3|8319.3|8330.5|8318.5|8332.7|8320.7|8330.5|8318.5|0
1671061800000|2022-12-14 23:50:00|8330.7|8318.7|8330.5|8318.5|8331.3|8319.3|8329.2|8317.2|0
1671062100000|2022-12-14 23:55:00|8330.3|8318.3|8328.2|8316.2|8330.3|8318.3|8327.8|8315.8|0
1671062400000|2022-12-15 00:00:00|8328.1|8316.1|8325.3|8313.3|8328.5|8316.5|8325.3|8313.3|0
1671062700000|2022-12-15 00:05:00|8325|8313|8325.6|8313.6|8327.5|8315.5|8324.6|8312.6|0
1671063000000|2022-12-15 00:10:00|8325.5|8313.5|8326.6|8314.6|8326.6|8314.6|8324.6|8312.6|0
1671063300000|2022-12-15 00:15:00|8326.7|8314.7|8335.1|8323.1|8335.1|8323.1|8326.6|8314.6|0
1671063600000|2022-12-15 00:20:00|8333.5|8321.5|8333.5|8321.5|8335.2|8323.2|8331.8|8319.8|0
1671063900000|2022-12-15 00:25:00|8335.1|8323.1|8338.4|8326.4|8338.4|8326.4|8335.1|8323.1|0
1671064200000|2022-12-15 00:30:00|8340|8328|8341.7|8329.7|8341.7|8329.7|8340|8328|0
1671064500000|2022-12-15 00:35:00|8343.3|8331.3|8345|8333|8345|8333|8343.3|8331.3|0
1671064800000|2022-12-15 00:40:00|8346.6|8334.6|8348.3|8336.3|8350|8338|8346.6|8334.6|0
1671065100000|2022-12-15 00:45:00|8346.7|8334.7|8346.7|8334.7|8346.7|8334.7|8346.7|8334.7|0
1671065400000|2022-12-15 00:50:00|8348.3|8336.3|8350|8338|8350|8338|8348.3|8336.3|0
1671065700000|2022-12-15 00:55:00|8351.6|8339.6|8351.6|8339.6|8351.6|8339.6|8350.8|8338.8|0
1671066000000|2022-12-15 01:00:00|8350|8338|8350|8338|8350|8338|8348.3|8336.3|0
1671066300000|2022-12-15 01:05:00|8349.9|8337.9|8346.7|8334.7|8350|8338|8346.6|8334.6|0
1671066600000|2022-12-15 01:10:00|8348.3|8336.3|8348.4|8336.4|8348.4|8336.4|8346.7|8334.7|0
1671066900000|2022-12-15 01:15:00|8348.3|8336.3|8345|8333|8348.4|8336.4|8345|8333|0
1671067200000|2022-12-15 01:20:00|8346.6|8334.6|8346.6|8334.6|8346.6|8334.6|8345|8333|0
1671067500000|2022-12-15 01:25:00|8346.7|8334.7|8349.9|8337.9|8349.9|8337.9|8346.7|8334.7|0
1671067800000|2022-12-15 01:30:00|8350|8338|8345|8333|8350|8338|8345|8333|0
1671068100000|2022-12-15 01:35:00|8343.3|8331.3|8338.3|8326.3|8343.3|8331.3|8338.3|8326.3|0
1671068400000|2022-12-15 01:40:00|8338.4|8326.4|8330.9|8318.9|8338.4|8326.4|8330|8318|0
1671068700000|2022-12-15 01:45:00|8330.8|8318.8|8330.8|8318.8|8330.9|8318.9|8330.8|8318.8|0
1671069300000|2022-12-15 01:55:00|8332.5|8320.5|8332.5|8320.5|8332.5|8320.5|8332.4|8320.4|0
1671069600000|2022-12-15 02:00:00|8332.4|8320.4|8334.1|8322.1|8335.8|8323.8|8332.4|8320.4|0
1671069900000|2022-12-15 02:05:00|8334.2|8322.2|8335.7|8323.7|8335.8|8323.8|8334.1|8322.1|0
1671070200000|2022-12-15 02:10:00|8335.8|8323.8|8332.4|8320.4|8335.8|8323.8|8330.7|8318.7|0
1671070500000|2022-12-15 02:15:00|8330.8|8318.8|8332.4|8320.4|8332.4|8320.4|8330.8|8318.8|0
1671070800000|2022-12-15 02:20:00|8330.8|8318.8|8329.1|8317.1|8330.8|8318.8|8329.1|8317.1|0
1671071100000|2022-12-15 02:25:00|8329|8317|8329|8317|8329.1|8317.1|8329|8317|0
1671071400000|2022-12-15 02:30:00|8327.4|8315.4|8329.1|8317.1|8329.1|8317.1|8325.8|8313.8|0
1671071700000|2022-12-15 02:35:00|8327.4|8315.4|8325.8|8313.8|8327.5|8315.5|8325.7|8313.7|0
1671072000000|2022-12-15 02:40:00|8325.7|8313.7|8330.8|8318.8|8330.8|8318.8|8325.7|8313.7|0
1671072300000|2022-12-15 02:45:00|8330.7|8318.7|8329.1|8317.1|8330.8|8318.8|8329.1|8317.1|0
1671072600000|2022-12-15 02:50:00|8330.7|8318.7|8330.7|8318.7|8330.8|8318.8|8330.7|8318.7|0
1671072900000|2022-12-15 02:55:00|8330.8|8318.8|8329.1|8317.1|8330.8|8318.8|8329.1|8317.1|0
1671073200000|2022-12-15 03:00:00|8329|8317|8324.1|8312.1|8329|8317|8324|8312|0
1671073500000|2022-12-15 03:05:00|8325.7|8313.7|8329.1|8317.1|8329.1|8317.1|8325.7|8313.7|0
1671074100000|2022-12-15 03:15:00|8329.9|8317.9|8330.8|8318.8|8330.8|8318.8|8329.9|8317.9|0
1671074400000|2022-12-15 03:20:00|8332.5|8320.5|8332.4|8320.4|8332.5|8320.5|8332.4|8320.4|0
1671074700000|2022-12-15 03:25:00|8332.5|8320.5|8334.1|8322.1|8334.1|8322.1|8330.8|8318.8|0
1671075000000|2022-12-15 03:30:00|8334.9|8322.9|8339|8327|8339|8327|8334.1|8322.1|0
1671075300000|2022-12-15 03:35:00|8338.9|8326.9|8337.3|8325.3|8339|8327|8337.3|8325.3|0
1671075600000|2022-12-15 03:40:00|8338.1|8326.1|8339|8327|8339|8327|8338.1|8326.1|0
1671075900000|2022-12-15 03:45:00|8340.6|8328.6|8340.6|8328.6|8340.6|8328.6|8339|8327|0
1671076200000|2022-12-15 03:50:00|8339|8327|8338.9|8326.9|8339|8327|8338.9|8326.9|0
1671076500000|2022-12-15 03:55:00|8339|8327|8337.3|8325.3|8339|8327|8337.3|8325.3|0
1671076800000|2022-12-15 04:00:00|8338.1|8326.1|8334|8322|8339|8327|8333.9|8321.9|0
1671077100000|2022-12-15 04:05:00|8334.8|8322.8|8335.6|8323.6|8335.6|8323.6|8334.8|8322.8|0
1671077400000|2022-12-15 04:10:00|8333.9|8321.9|8333.9|8321.9|8333.9|8321.9|8333.9|8321.9|0
1671077700000|2022-12-15 04:15:00|8334|8322|8335.6|8323.6|8335.6|8323.6|8333.9|8321.9|0
1671078000000|2022-12-15 04:20:00|8335.5|8323.5|8337.2|8325.2|8337.2|8325.2|8335.5|8323.5|0
1671078300000|2022-12-15 04:25:00|8337.3|8325.3|8335.6|8323.6|8337.3|8325.3|8335.6|8323.6|0
1671078600000|2022-12-15 04:30:00|8335.5|8323.5|8335.6|8323.6|8335.6|8323.6|8335.5|8323.5|0
1671078900000|2022-12-15 04:35:00|8337.2|8325.2|8337.2|8325.2|8337.2|8325.2|8337.2|8325.2|0
1671079200000|2022-12-15 04:40:00|8335.6|8323.6|8335.6|8323.6|8335.6|8323.6|8335.6|8323.6|0
1671079500000|2022-12-15 04:45:00|8337.3|8325.3|8335.6|8323.6|8337.3|8325.3|8335.6|8323.6|0
1671079800000|2022-12-15 04:50:00|8335.7|8323.7|8337.3|8325.3|8337.3|8325.3|8335.6|8323.6|0
1671080100000|2022-12-15 04:55:00|8337.2|8325.2|8337.3|8325.3|8337.3|8325.3|8337.2|8325.2|0
1671080400000|2022-12-15 05:00:00|8337.2|8325.2|8334|8322|8337.2|8325.2|8333.9|8321.9|0
1671080700000|2022-12-15 05:05:00|8332.4|8320.4|8332.4|8320.4|8332.4|8320.4|8332.4|8320.4|0
1671081000000|2022-12-15 05:10:00|8332.5|8320.5|8334.1|8322.1|8335.7|8323.7|8332.5|8320.5|0
1671081300000|2022-12-15 05:15:00|8332.4|8320.4|8334.1|8322.1|8334.1|8322.1|8332.4|8320.4|0
1671081600000|2022-12-15 05:20:00|8334.9|8322.9|8335.7|8323.7|8335.7|8323.7|8334.9|8322.9|0
1671081900000|2022-12-15 05:25:00|8335.8|8323.8|8335.8|8323.8|8335.8|8323.8|8335.7|8323.7|0
1671082200000|2022-12-15 05:30:00|8335.7|8323.7|8334.1|8322.1|8335.7|8323.7|8334.1|8322.1|0
1671082500000|2022-12-15 05:35:00|8335.7|8323.7|8335.8|8323.8|8337.4|8325.4|8335.7|8323.7|0
1671082800000|2022-12-15 05:40:00|8335.7|8323.7|8335.7|8323.7|8335.8|8323.8|8334.1|8322.1|0
1671083100000|2022-12-15 05:45:00|8335.8|8323.8|8335.8|8323.8|8335.8|8323.8|8335.8|8323.8|0
1671083700000|2022-12-15 05:55:00|8334.1|8322.1|8334.1|8322.1|8334.1|8322.1|8334.1|8322.1|0
1671084000000|2022-12-15 06:00:00|8334.2|8322.2|8334.1|8322.1|8334.2|8322.2|8332.4|8320.4|0
1671084300000|2022-12-15 06:05:00|8334.2|8322.2|8335.8|8323.8|8335.8|8323.8|8334.1|8322.1|0
1671084600000|2022-12-15 06:10:00|8337.5|8325.5|8334.1|8322.1|8337.5|8325.5|8334.1|8322.1|0
1671085200000|2022-12-15 06:20:00|8335.7|8323.7|8335.8|8323.8|8337.4|8325.4|8335.7|8323.7|0
1671085500000|2022-12-15 06:25:00|8334.1|8322.1|8334.1|8322.1|8334.1|8322.1|8334.1|8322.1|0
1671085800000|2022-12-15 06:30:00|8332.4|8320.4|8330.7|8318.7|8332.4|8320.4|8330.7|8318.7|0
1671086100000|2022-12-15 06:35:00|8330.8|8318.8|8329.1|8317.1|8330.8|8318.8|8329.1|8317.1|0
1671086400000|2022-12-15 06:40:00|8327.5|8315.5|8329.1|8317.1|8329.1|8317.1|8327.4|8315.4|0
1671086700000|2022-12-15 06:45:00|8327.5|8315.5|8327.4|8315.4|8327.5|8315.5|8327.4|8315.4|0
1671087000000|2022-12-15 06:50:00|8327.5|8315.5|8325.8|8313.8|8327.5|8315.5|8325.8|8313.8|0
1671087300000|2022-12-15 06:55:00|8325.7|8313.7|8325.8|8313.8|8325.8|8313.8|8324.1|8312.1|0
1671087600000|2022-12-15 07:00:00|8325.7|8313.7|8324.5|8319.5|8339|8334|8321.5|8310.4|31
1671087900000|2022-12-15 07:05:00|8323.5|8318.5|8320.5|8315.5|8325|8320|8319|8314|10
1671088200000|2022-12-15 07:10:00|8321|8316|8323|8318|8323|8318|8320|8315|6
1671088500000|2022-12-15 07:15:00|8322.5|8317.5|8320|8315|8324|8319|8319.5|8314.5|2
1671088800000|2022-12-15 07:20:00|8320.5|8315.5|8319.5|8314.5|8323|8318|8319|8314|3
1671089100000|2022-12-15 07:25:00|8318|8313|8319|8314|8321|8316|8318|8313|5
1671089400000|2022-12-15 07:30:00|8319.5|8314.5|8328|8323|8328|8323|8319.5|8314.5|23
1671089700000|2022-12-15 07:35:00|8329|8324|8320.5|8315.5|8329|8324|8320|8315|14
1671090000000|2022-12-15 07:40:00|8321|8316|8318|8313|8321|8316|8317.5|8312.5|5
1671090300000|2022-12-15 07:45:00|8317.5|8312.5|8313.5|8308.5|8320|8315|8313|8308|9
1671090600000|2022-12-15 07:50:00|8313|8308|8309.5|8304.5|8315|8310|8306.5|8301.5|24
1671090900000|2022-12-15 07:55:00|8310|8305|8317|8312|8321|8316|8307.5|8302.5|761
1671091200000|2022-12-15 08:00:00|8316.5|8311.5|8320.5|8315.5|8334|8329|8313.5|8308.5|340
1671091500000|2022-12-15 08:05:00|8319|8314|8314.5|8309.5|8321|8316|8307|8302|171
1671091800000|2022-12-15 08:10:00|8315.5|8310.5|8307.5|8302.5|8319.5|8314.5|8305.5|8300.5|198
1671092100000|2022-12-15 08:15:00|8308|8303|8287.5|8282.5|8308.5|8303.5|8286.5|8281.5|151
1671092400000|2022-12-15 08:20:00|8287|8282|8283.5|8278.5|8287.5|8282.5|8275.5|8270.5|109
1671092700000|2022-12-15 08:25:00|8284|8279|8284.5|8279.5|8290.5|8285.5|8283.5|8278.5|75
1671093000000|2022-12-15 08:30:00|8284|8279|8288.5|8283.5|8297.5|8292.5|8280.5|8275.5|96
1671093300000|2022-12-15 08:35:00|8289|8284|8282.5|8277.5|8289|8284|8276|8271|82
1671093600000|2022-12-15 08:40:00|8283.1|8278.1|8280.1|8275.1|8290.1|8285.1|8278.1|8273.1|160
1671093900000|2022-12-15 08:45:00|8279.6|8274.6|8283.1|8278.1|8287.6|8282.6|8279.1|8274.1|74
1671094200000|2022-12-15 08:50:00|8283.6|8278.6|8284.6|8279.6|8286.1|8281.1|8280.6|8275.6|84
1671094500000|2022-12-15 08:55:00|8284.1|8279.1|8291.6|8286.6|8294.6|8289.6|8284.1|8279.1|155
1671094800000|2022-12-15 09:00:00|8290.6|8285.6|8284.1|8279.1|8292.6|8287.6|8272.1|8267.1|133
1671095100000|2022-12-15 09:05:00|8284.6|8279.6|8286.6|8281.6|8288.1|8283.1|8280.1|8275.1|106
1671095400000|2022-12-15 09:10:00|8286.1|8281.1|8275.1|8270.1|8287.1|8282.1|8274.6|8269.6|60
1671095700000|2022-12-15 09:15:00|8275.6|8270.6|8279.1|8274.1|8281.1|8276.1|8272.1|8267.1|94
1671096000000|2022-12-15 09:20:00|8279.6|8274.6|8283.1|8278.1|8287.6|8282.6|8278.1|8273.1|132
1671096300000|2022-12-15 09:25:00|8283.6|8278.6|8284.1|8279.1|8286.1|8281.1|8280.6|8275.6|95
1671096600000|2022-12-15 09:30:00|8284.6|8279.6|8281.1|8276.1|8288.1|8283.1|8280.6|8275.6|90
1671096900000|2022-12-15 09:35:00|8281.6|8276.6|8276.1|8271.1|8282.6|8277.6|8274.6|8269.6|48
1671097200000|2022-12-15 09:40:00|8276.6|8271.6|8279.1|8274.1|8279.1|8274.1|8273.1|8268.1|55
1671097500000|2022-12-15 09:45:00|8278.6|8273.6|8287.6|8282.6|8288.1|8283.1|8275.6|8270.6|145
1671097800000|2022-12-15 09:50:00|8288.1|8283.1|8288.1|8283.1|8290.1|8285.1|8286.6|8281.6|25
1671098100000|2022-12-15 09:55:00|8287.6|8282.6|8291.1|8286.1|8292.6|8287.6|8285.1|8280.1|31
1671098400000|2022-12-15 10:00:00|8291.6|8286.6|8295.1|8290.1|8296.1|8291.1|8286.1|8281.1|118
1671098700000|2022-12-15 10:05:00|8295.6|8290.6|8297.1|8292.1|8300.1|8295.1|8294.1|8289.1|40
1671099000000|2022-12-15 10:10:00|8296.6|8291.6|8293.1|8288.1|8299.6|8294.6|8293.1|8288.1|51
1671099300000|2022-12-15 10:15:00|8292.6|8287.6|8296.1|8291.1|8296.6|8291.6|8291.1|8286.1|103
1671099600000|2022-12-15 10:20:00|8295.6|8290.6|8293.1|8288.1|8296.6|8291.6|8292.1|8287.1|80
1671099900000|2022-12-15 10:25:00|8292.6|8287.6|8298.6|8293.6|8299.1|8294.1|8292.6|8287.6|39
1671100200000|2022-12-15 10:30:00|8299.1|8294.1|8309.1|8304.1|8310.1|8305.1|8298.1|8293.1|343
1671100500000|2022-12-15 10:35:00|8308.6|8303.6|8308.6|8303.6|8311.1|8306.1|8306.1|8301.1|46
1671100800000|2022-12-15 10:40:00|8309.6|8304.6|8313.1|8308.1|8314.6|8309.6|8309.1|8304.1|56
1671101100000|2022-12-15 10:45:00|8313.6|8308.6|8311.1|8306.1|8315.1|8310.1|8307.1|8302.1|480
1671101400000|2022-12-15 10:50:00|8311.6|8306.6|8313.1|8308.1|8316.1|8311.1|8308.6|8303.6|160
1671101700000|2022-12-15 10:55:00|8313.6|8308.6|8311.1|8306.1|8315.1|8310.1|8310.1|8305.1|35
1671102000000|2022-12-15 11:00:00|8312.1|8307.1|8313.6|8308.6|8316.1|8311.1|8308.6|8303.6|101
1671102300000|2022-12-15 11:05:00|8314.1|8309.1|8322.1|8317.1|8322.1|8317.1|8312.6|8307.6|86
1671102600000|2022-12-15 11:10:00|8323.6|8318.6|8328.1|8323.1|8328.1|8323.1|8323.6|8318.6|49
1671102900000|2022-12-15 11:15:00|8327.6|8322.6|8326.1|8321.1|8329.6|8324.6|8322.6|8317.6|114
1671103200000|2022-12-15 11:20:00|8325.6|8320.6|8330.6|8325.6|8331.6|8326.6|8323.6|8318.6|87
1671103500000|2022-12-15 11:25:00|8330.1|8325.1|8327.1|8322.1|8331.1|8326.1|8324.1|8319.1|113
1671103800000|2022-12-15 11:30:00|8327.6|8322.6|8322.6|8317.6|8330.1|8325.1|8322.1|8317.1|84
1671104100000|2022-12-15 11:35:00|8322.1|8317.1|8321.1|8316.1|8322.1|8317.1|8317.6|8312.6|39
1671104400000|2022-12-15 11:40:00|8320.6|8315.6|8325.1|8320.1|8326.1|8321.1|8320.1|8315.1|33
1671104700000|2022-12-15 11:45:00|8324.6|8319.6|8326.1|8321.1|8327.6|8322.6|8323.6|8318.6|28
1671105000000|2022-12-15 11:50:00|8326.6|8321.6|8321.1|8316.1|8327.6|8322.6|8320.1|8315.1|24
1671105300000|2022-12-15 11:55:00|8320.6|8315.6|8320.6|8315.6|8322.1|8317.1|8318.6|8313.6|7
1671105600000|2022-12-15 12:00:00|8320.1|8315.1|8320.6|8315.6|8323.1|8318.1|8317.6|8312.6|42
1671105900000|2022-12-15 12:05:00|8321.1|8316.1|8313.6|8308.6|8321.6|8316.6|8311.6|8306.6|39
1671106200000|2022-12-15 12:10:00|8314.1|8309.1|8318.1|8313.1|8320.1|8315.1|8314.1|8309.1|31
1671106500000|2022-12-15 12:15:00|8317.6|8312.6|8320.1|8315.1|8322.1|8317.1|8315.6|8310.6|60
1671106800000|2022-12-15 12:20:00|8320.6|8315.6|8321.1|8316.1|8323.1|8318.1|8319.1|8314.1|21
1671107100000|2022-12-15 12:25:00|8320.6|8315.6|8318.1|8313.1|8322.1|8317.1|8316.1|8311.1|29
1671107400000|2022-12-15 12:30:00|8318.6|8313.6|8309.1|8304.1|8318.6|8313.6|8307.1|8302.1|53
1671107700000|2022-12-15 12:35:00|8309.6|8304.6|8314.6|8309.6|8315.6|8310.6|8309.1|8304.1|67
1671108000000|2022-12-15 12:40:00|8313.2|8308.2|8311.7|8306.7|8316.2|8311.2|8311.7|8306.7|71
1671108300000|2022-12-15 12:45:00|8312.2|8307.2|8311.7|8306.7|8313.7|8308.7|8310.2|8305.2|18
1671108600000|2022-12-15 12:50:00|8312.2|8307.2|8314.2|8309.2|8314.7|8309.7|8310.7|8305.7|26
1671108900000|2022-12-15 12:55:00|8314.7|8309.7|8314.2|8309.2|8314.7|8309.7|8312.2|8307.2|34
1671109200000|2022-12-15 13:00:00|8314.7|8309.7|8311.7|8306.7|8315.2|8310.2|8307.2|8302.2|31
1671109500000|2022-12-15 13:05:00|8311.2|8306.2|8314.7|8309.7|8315.2|8310.2|8310.7|8305.7|72
1671109800000|2022-12-15 13:10:00|8315.2|8310.2|8314.7|8309.7|8318.7|8313.7|8312.7|8307.7|81
1671110100000|2022-12-15 13:15:00|8315.2|8310.2|8300.7|8295.7|8319.7|8314.7|8297.7|8292.7|292
1671110400000|2022-12-15 13:20:00|8301.7|8296.7|8289.2|8284.2|8302.2|8297.2|8288.2|8283.2|57
1671110700000|2022-12-15 13:25:00|8288.7|8283.7|8285.7|8280.7|8288.7|8283.7|8281.2|8276.2|24
1671111000000|2022-12-15 13:30:00|8284.2|8279.2|8276.7|8271.7|8289.7|8284.7|8274.7|8269.7|85
1671111300000|2022-12-15 13:35:00|8277.2|8272.2|8260.7|8255.7|8278.2|8273.2|8258.2|8253.2|55
1671111600000|2022-12-15 13:40:00|8260.2|8255.2|8261.7|8256.7|8263.7|8258.7|8253.7|8248.7|47
1671111900000|2022-12-15 13:45:00|8262.2|8257.2|8254.2|8249.2|8262.2|8257.2|8253.2|8248.2|74
1671112200000|2022-12-15 13:50:00|8254.7|8249.7|8242.2|8237.2|8257.7|8252.7|8239.7|8234.7|53
1671112500000|2022-12-15 13:55:00|8241.7|8236.7|8249.2|8244.2|8250.7|8245.7|8238.7|8233.7|30
1671112800000|2022-12-15 14:00:00|8248.7|8243.7|8251.7|8246.7|8253.2|8248.2|8239.7|8234.7|69
1671113100000|2022-12-15 14:05:00|8251.2|8246.2|8227.7|8222.7|8251.7|8246.7|8225.2|8220.2|110
1671113400000|2022-12-15 14:10:00|8227.2|8222.2|8219.2|8214.2|8227.2|8222.2|8216.2|8211.2|181
1671113700000|2022-12-15 14:15:00|8216.7|8211.7|8216.7|8211.7|8223.2|8218.2|8206.7|8201.7|143
1671114000000|2022-12-15 14:20:00|8216.2|8211.2|8231.2|8226.2|8232.7|8227.7|8215.2|8210.2|190
1671114300000|2022-12-15 14:25:00|8230.7|8225.7|8241.7|8236.7|8242.7|8237.7|8229.7|8224.7|95
1671114600000|2022-12-15 14:30:00|8242.2|8237.2|8232.7|8227.7|8246.7|8241.7|8229.7|8224.7|224
1671114900000|2022-12-15 14:35:00|8233.2|8228.2|8238.2|8233.2|8242.7|8237.7|8227.7|8222.7|87
1671115200000|2022-12-15 14:40:00|8238.7|8233.7|8240.7|8235.7|8241.7|8236.7|8228.7|8223.7|90
1671115500000|2022-12-15 14:45:00|8240.2|8235.2|8218.7|8213.7|8242.7|8237.7|8215.7|8210.7|79
1671115800000|2022-12-15 14:50:00|8219.2|8214.2|8221.7|8216.7|8232.7|8227.7|8218.7|8213.7|62
1671116100000|2022-12-15 14:55:00|8222.2|8217.2|8209.7|8204.7|8223.2|8218.2|8202.2|8197.2|236
1671116400000|2022-12-15 15:00:00|8209.2|8204.2|8200.7|8195.7|8209.2|8204.2|8194.2|8189.2|93
1671116700000|2022-12-15 15:05:00|8200.2|8195.2|8202.7|8197.7|8206.7|8201.7|8197.7|8192.7|45
1671117000000|2022-12-15 15:10:00|8205.3|8200.3|8213.3|8208.3|8219.3|8214.3|8203.8|8198.8|89
1671117300000|2022-12-15 15:15:00|8213.8|8208.8|8223.3|8218.3|8225.8|8220.8|8210.8|8205.8|268
1671117600000|2022-12-15 15:20:00|8224.3|8219.3|8232.8|8227.8|8234.3|8229.3|8223.8|8218.8|99
1671117900000|2022-12-15 15:25:00|8233.3|8228.3|8233.3|8228.3|8237.3|8232.3|8226.3|8221.3|72
1671118200000|2022-12-15 15:30:00|8232.8|8227.8|8228.3|8223.3|8234.3|8229.3|8226.8|8221.8|113
1671118500000|2022-12-15 15:35:00|8228.8|8223.8|8237.3|8232.3|8239.3|8234.3|8227.8|8222.8|99
1671118800000|2022-12-15 15:40:00|8237.8|8232.8|8250.3|8245.3|8250.8|8245.8|8236.3|8231.3|60
1671119100000|2022-12-15 15:45:00|8249.8|8244.8|8242.3|8237.3|8251.3|8246.3|8240.8|8235.8|97
1671119400000|2022-12-15 15:50:00|8241.8|8236.8|8243.3|8238.3|8244.3|8239.3|8239.8|8234.8|63
1671119700000|2022-12-15 15:55:00|8242.8|8237.8|8248.8|8243.8|8248.8|8243.8|8241.3|8236.3|93
1671120000000|2022-12-15 16:00:00|8248.3|8243.3|8249.8|8244.8|8251.3|8246.3|8246.3|8241.3|120
1671120300000|2022-12-15 16:05:00|8250.3|8245.3|8245.8|8240.8|8250.3|8245.3|8243.3|8238.3|230
1671120600000|2022-12-15 16:10:00|8246.3|8241.3|8235.8|8230.8|8247.3|8242.3|8233.3|8228.3|80
1671120900000|2022-12-15 16:15:00|8235.3|8230.3|8241.8|8236.8|8243.8|8238.8|8229.3|8224.3|96
1671121200000|2022-12-15 16:20:00|8242.3|8237.3|8221.3|8216.3|8242.8|8237.8|8221.3|8216.3|223
1671121500000|2022-12-15 16:25:00|8220.8|8215.8|8218.8|8213.8|8223.8|8218.8|8213.3|8208.3|389
1671121800000|2022-12-15 16:30:00|8219.3|8213.3|8220.3|8213.3|8235.3|8228.3|8216.3|8209.3|601
1671122100000|2022-12-15 16:35:00|8221.3|8212.3|8240.3|8232.3|8240.3|8232.3|8219.3|8211.3|272
1671122400000|2022-12-15 16:40:00|8239.3|8230.3|8238.3|8230.3|8239.3|8231.3|8233.3|8226.3|153
1671122700000|2022-12-15 16:45:00|8239.3|8228.3|8231.3|8222.3|8240.3|8233.3|8231.3|8222.3|18
1671123000000|2022-12-15 16:50:00|8230.3|8221.3|8236.3|8229.3|8236.3|8229.3|8229.3|8221.3|36
1671123300000|2022-12-15 16:55:00|8237.3|8230.3|8236.3|8229.3|8239.3|8232.3|8236.3|8228.3|12
1671123600000|2022-12-15 17:00:00|8238.3|8230.3|8241.3|8234.3|8244.3|8234.3|8238.3|8230.3|20
1671123900000|2022-12-15 17:05:00|8240.3|8233.3|8245.3|8238.3|8245.3|8239.3|8239.3|8231.3|28
1671124200000|2022-12-15 17:10:00|8248.3|8239.3|8249.3|8242.3|8250.3|8243.3|8245.3|8237.3|14
1671124500000|2022-12-15 17:15:00|8252.3|8243.3|8252.3|8243.3|8252.3|8246.3|8252.3|8242.3|7
1671124800000|2022-12-15 17:20:00|8251.3|8242.3|8248.3|8239.3|8251.3|8242.3|8247.3|8239.3|59
1671125100000|2022-12-15 17:25:00|8247.3|8240.3|8247.3|8239.3|8248.3|8241.3|8242.3|8236.3|81
1671125400000|2022-12-15 17:30:00|8250.3|8240.3|8253.3|8244.3|8253.3|8244.3|8247.3|8239.3|193
1671125700000|2022-12-15 17:35:00|8252.3|8245.3|8252.3|8243.3|8253.3|8246.3|8251.3|8243.3|49
1671126000000|2022-12-15 17:40:00|8253.3|8244.3|8247.3|8237.3|8254.3|8247.3|8247.3|8237.3|49
1671126300000|2022-12-15 17:45:00|8246.3|8239.3|8242.3|8234.3|8246.3|8239.3|8242.3|8231.3|9
1671126600000|2022-12-15 17:50:00|8241.3|8235.3|8239.3|8232.3|8241.3|8236.3|8239.3|8230.3|4
1671126900000|2022-12-15 17:55:00|8237.3|8230.3|8233.3|8225.3|8237.3|8230.3|8233.3|8223.3|28
1671127200000|2022-12-15 18:00:00|8231.3|8224.3|8226.3|8220.3|8231.3|8226.3|8226.3|8219.3|8
1671127500000|2022-12-15 18:05:00|8228.3|8218.3|8224.3|8216.3|8228.3|8220.3|8221.3|8214.3|5005
1671127800000|2022-12-15 18:10:00|8223.8|8217.3|8224.3|8214.3|8225.3|8217.3|8223.8|8211.8|21
1671128100000|2022-12-15 18:15:00|8228.3|8216.3|8225.3|8216.3|8228.3|8217.3|8222.3|8214.3|14
1671128400000|2022-12-15 18:20:00|8227.3|8217.3|8230.3|8218.3|8232.3|8225.3|8227.3|8217.3|7
1671128700000|2022-12-15 18:25:00|8228.3|8221.3|8228.3|8221.3|8232.3|8222.3|8228.3|8221.3|6
1671129000000|2022-12-15 18:30:00|8232.3|8220.3|8224.3|8214.3|8232.3|8220.3|8220.3|8210.8|2
1671129300000|2022-12-15 18:35:00|8223.3|8215.3|8232.3|8221.3|8233.3|8226.3|8222.3|8212.3|10
1671129600000|2022-12-15 18:40:00|8231.3|8220.3|8226.3|8215.3|8231.3|8220.3|8219.3|8213.3|4
1671129900000|2022-12-15 18:45:00|8225.3||8224.3||8225.3||8224.3||0
1671130200000|2022-12-15 18:50:00|8231.3|8220.3|8230.8|8218.8|8232.3|8225.3|8224.3|8214.3|56
1671130500000|2022-12-15 18:55:00|8231.3|8219.3|8231|8219|8232.3|8220.8|8225.8|8218.3|9
1671130800000|2022-12-15 19:00:00|8229.4|8217.4|8227.6|8215.6|8231.1|8219.1|8227.6|8215.6|0
1671131100000|2022-12-15 19:05:00|8226|8214|8224.1|8212.1|8229.3|8217.3|8224.1|8212.1|0
1671131400000|2022-12-15 19:10:00|8224.2|8212.2|8225.9|8213.9|8227.6|8215.6|8222.5|8210.5|0
1671131700000|2022-12-15 19:15:00|8227.6|8215.6|8227.6|8215.6|8228.5|8216.5|8224.2|8212.2|0
1671132000000|2022-12-15 19:20:00|8229.3|8217.3|8227.6|8215.6|8229.3|8217.3|8227.5|8215.5|0
1671132300000|2022-12-15 19:25:00|8227.5|8215.5|8227.5|8215.5|8229.3|8217.3|8225.8|8213.8|0
1671132600000|2022-12-15 19:30:00|8227.6|8215.6|8231.2|8219.2|8232.9|8220.9|8227.5|8215.5|0
1671132900000|2022-12-15 19:35:00|8231.1|8219.1|8231.4|8219.4|8234.8|8222.8|8227.7|8215.7|0
1671133200000|2022-12-15 19:40:00|8231.5|8219.5|8231.6|8219.6|8231.6|8219.6|8229.8|8217.8|0
1671133500000|2022-12-15 19:45:00|8230|8218|8227.9|8215.9|8231.6|8219.6|8226.3|8214.3|0
1671133800000|2022-12-15 19:50:00|8228|8216|8233.1|8221.1|8233.1|8221.1|8226.1|8214.1|0
1671134100000|2022-12-15 19:55:00|8233|8221|8239.9|8227.9|8239.9|8227.9|8231.4|8219.4|0
1671134400000|2022-12-15 20:00:00|8239.1|8227.1|8236.7|8224.7|8243.4|8231.4|8235|8223|0
1671134700000|2022-12-15 20:05:00|8235|8223|8240.2|8228.2|8240.2|8228.2|8235|8223|0
1671135000000|2022-12-15 20:10:00|8240.1|8228.1|8229.8|8217.8|8240.1|8228.1|8229.8|8217.8|0
1671135300000|2022-12-15 20:15:00|8229.9|8217.9|8228.1|8216.1|8231.6|8219.6|8228.1|8216.1|0
1671135600000|2022-12-15 20:20:00|8228|8216|8228.2|8216.2|8231.6|8219.6|8226.3|8214.3|0
1671135900000|2022-12-15 20:25:00|8226.5|8214.5|8235.2|8223.2|8235.2|8223.2|8226.5|8214.5|0
1671136200000|2022-12-15 20:30:00|8235.1|8223.1|8236.9|8224.9|8236.9|8224.9|8231.7|8219.7|0
1671136500000|2022-12-15 20:35:00|8236.8|8224.8|8231.6|8219.6|8236.9|8224.9|8229.8|8217.8|0
1671136800000|2022-12-15 20:40:00|8233.3|8221.3|8227.9|8215.9|8233.3|8221.3|8226.2|8214.2|0
1671137100000|2022-12-15 20:45:00|8227.8|8215.8|8225.4|8213.4|8231.3|8219.3|8224.5|8212.5|0
1671137400000|2022-12-15 20:50:00|8226.2|8214.2|8229.7|8217.7|8231.4|8219.4|8224.6|8212.6|0
1671137700000|2022-12-15 20:55:00|8231.3|8219.3|8229.8|8217.8|8236.4|8224.4|8226.5|8214.5|0
1671138000000|2022-12-15 21:00:00|8228.8|8216.8|8230.9|8218.9|8232.8|8220.8|8225.3|8213.3|0
1671138300000|2022-12-15 21:05:00|8231.1|8219.1|8229.5|8217.5|8231.9|8219.9|8229.2|8217.2|0
1671138600000|2022-12-15 21:10:00|8229.9|8217.9|8222|8210|8230.7|8218.7|8221.3|8209.3|0
1671138900000|2022-12-15 21:15:00|8221.7|8209.7|8216.9|8204.9|8222.7|8210.7|8216.9|8204.9|0
1671139200000|2022-12-15 21:20:00|8217.1|8205.1|8218.2|8206.2|8218.2|8206.2|8214.7|8202.7|0
1671139500000|2022-12-15 21:25:00|8218|8206|8218.2|8206.2|8218.2|8206.2|8217.5|8205.5|0
1671139800000|2022-12-15 21:30:00|8217.9|8205.9|8218.2|8206.2|8218.2|8206.2|8216.5|8204.5|0
1671140100000|2022-12-15 21:35:00|8218|8206|8219.4|8207.4|8221.1|8209.1|8217.5|8205.5|0
1671140400000|2022-12-15 21:40:00|8219.1|8207.1|8221.1|8209.1|8221.5|8209.5|8217.9|8205.9|0
1671140700000|2022-12-15 21:45:00|8221.5|8209.5|8222.8|8210.8|8223.3|8211.3|8219.9|8207.9|0
1671141000000|2022-12-15 21:50:00|8223|8211|8223.3|8211.3|8223.7|8211.7|8221.8|8209.8|0
1671141300000|2022-12-15 21:55:00|8223|8211|8221.6|8209.6|8223.7|8211.7|8221.5|8209.5|0
1671141600000|2022-12-15 22:00:00|8222.1|8210.1|8221.3|8209.3|8222.5|8210.5|8220.1|8208.1|0
1671141900000|2022-12-15 22:05:00|8220.9|8208.9|8220.3|8208.3|8220.9|8208.9|8220.3|8208.3|0
1671142200000|2022-12-15 22:10:00|8220.8|8208.8|8222.3|8210.3|8222.3|8210.3|8220.8|8208.8|0
1671142500000|2022-12-15 22:15:00|8221.5|8209.5|8220.5|8208.5|8221.6|8209.6|8220.2|8208.2|0
1671142800000|2022-12-15 22:20:00|8220.7|8208.7|8220.9|8208.9|8221.4|8209.4|8220.2|8208.2|0
1671143100000|2022-12-15 22:25:00|8220.5|8208.5|8220.7|8208.7|8220.7|8208.7|8220|8208|0
1671143400000|2022-12-15 22:30:00|8220.5|8208.5|8220.2|8208.2|8220.9|8208.9|8220|8208|0
1671143700000|2022-12-15 22:35:00|8220|8208|8219.3|8207.3|8220|8208|8218.7|8206.7|0
1671144000000|2022-12-15 22:40:00|8219|8207|8218.9|8206.9|8220.3|8208.3|8218.7|8206.7|0
1671144300000|2022-12-15 22:45:00|8218.4|8206.4|8218.7|8206.7|8219.1|8207.1|8218.4|8206.4|0
1671144600000|2022-12-15 22:50:00|8218.8|8206.8|8218.7|8206.7|8219.4|8207.4|8218.7|8206.7|0
1671144900000|2022-12-15 22:55:00|8218.9|8206.9|8219.1|8207.1|8219.3|8207.3|8218.6|8206.6|0
1671145200000|2022-12-15 23:00:00|8218.2|8206.2|8226.9|8214.9|8227.4|8215.4|8218.2|8206.2|0
1671145500000|2022-12-15 23:05:00|8226.6|8214.6|8225.6|8213.6|8228.6|8216.6|8224.9|8212.9|0
1671145800000|2022-12-15 23:10:00|8225.9|8213.9|8227.4|8215.4|8228.1|8216.1|8225.6|8213.6|0
1671146100000|2022-12-15 23:15:00|8227.6|8215.6|8227.4|8215.4|8228.8|8216.8|8226.9|8214.9|0
1671146400000|2022-12-15 23:20:00|8227.6|8215.6|8228.1|8216.1|8228.1|8216.1|8226.3|8214.3|0
1671146700000|2022-12-15 23:25:00|8228.3|8216.3|8226.9|8214.9|8228.6|8216.6|8226.3|8214.3|0
1671147000000|2022-12-15 23:30:00|8227.1|8215.1|8226.3|8214.3|8227.1|8215.1|8225.2|8213.2|0
1671147300000|2022-12-15 23:35:00|8226.2|8214.2|8224.9|8212.9|8227.4|8215.4|8224.5|8212.5|0
1671147600000|2022-12-15 23:40:00|8224.7|8212.7|8225.2|8213.2|8225.7|8213.7|8223.2|8211.2|0
1671147900000|2022-12-15 23:45:00|8224.9|8212.9|8224.2|8212.2|8227.8|8215.8|8223.9|8211.9|0
1671148200000|2022-12-15 23:50:00|8224.6|8212.6|8224.9|8212.9|8225.3|8213.3|8223.9|8211.9|0
1671148500000|2022-12-15 23:55:00|8225.3|8213.3|8227|8215|8227.5|8215.5|8224.9|8212.9|0
1671148800000|2022-12-16 00:00:00|8227.8|8215.8|8228.5|8216.5|8229.5|8217.5|8227.5|8215.5|0
1671149100000|2022-12-16 00:05:00|8228.7|8216.7|8229.5|8217.5|8229.9|8217.9|8228.3|8216.3|0
1671149400000|2022-12-16 00:10:00|8229.9|8217.9|8232.9|8220.9|8233.2|8221.2|8229.5|8217.5|0
1671149700000|2022-12-16 00:15:00|8232.5|8220.5|8227.9|8215.9|8233.7|8221.7|8226.3|8214.3|0
1671150000000|2022-12-16 00:20:00|8227|8215|8229.5|8217.5|8231.2|8219.2|8226.2|8214.2|0
1671150300000|2022-12-16 00:25:00|8231.2|8219.2|8229.5|8217.5|8231.2|8219.2|8229.5|8217.5|0
1671150600000|2022-12-16 00:30:00|8227.9|8215.9|8227.8|8215.8|8229.5|8217.5|8226.2|8214.2|0
1671150900000|2022-12-16 00:35:00|8229.5|8217.5|8232.8|8220.8|8232.8|8220.8|8229.5|8217.5|0
1671151200000|2022-12-16 00:40:00|8234.5|8222.5|8231.1|8219.1|8234.5|8222.5|8231.1|8219.1|0
1671151500000|2022-12-16 00:45:00|8229.4|8217.4|8231.1|8219.1|8231.1|8219.1|8227.7|8215.7|0
1671151800000|2022-12-16 00:50:00|8231.9|8219.9|8231.1|8219.1|8234.5|8222.5|8231.1|8219.1|0
1671152100000|2022-12-16 00:55:00|8231.9|8219.9|8232.8|8220.8|8232.8|8220.8|8231.9|8219.9|0
1671152400000|2022-12-16 01:00:00|8234.5|8222.5|8234.5|8222.5|8234.5|8222.5|8231.1|8219.1|0
1671152700000|2022-12-16 01:05:00|8232.8|8220.8|8231.1|8219.1|8234.5|8222.5|8231.1|8219.1|0
1671153000000|2022-12-16 01:10:00|8232.8|8220.8|8231.1|8219.1|8234.4|8222.4|8231.1|8219.1|0
1671153300000|2022-12-16 01:15:00|8232.7|8220.7|8232.7|8220.7|8234.4|8222.4|8231|8219|0
1671153600000|2022-12-16 01:20:00|8232.6|8220.6|8236|8224|8236|8224|8231|8219|0
1671153900000|2022-12-16 01:25:00|8236.1|8224.1|8232.7|8220.7|8237.7|8225.7|8232.7|8220.7|0
1671154200000|2022-12-16 01:30:00|8231|8219|8237.7|8225.7|8239.4|8227.4|8231|8219|0
1671154500000|2022-12-16 01:35:00|8239.3|8227.3|8241|8229|8241|8229|8239.3|8227.3|0
1671154800000|2022-12-16 01:40:00|8241.1|8229.1|8241.1|8229.1|8242.7|8230.7|8241|8229|0
1671155100000|2022-12-16 01:45:00|8242.7|8230.7|8237.7|8225.7|8242.7|8230.7|8237.7|8225.7|0
1671155400000|2022-12-16 01:50:00|8237.8|8225.8|8241.1|8229.1|8241.1|8229.1|8237.7|8225.7|0
1671155700000|2022-12-16 01:55:00|8239.4|8227.4|8237.7|8225.7|8239.4|8227.4|8237.7|8225.7|0
1671156000000|2022-12-16 02:00:00|8239.4|8227.4|8241.1|8229.1|8241.1|8229.1|8239.4|8227.4|0
1671156300000|2022-12-16 02:05:00|8241|8229|8242.8|8230.8|8244.4|8232.4|8239.4|8227.4|0
1671156600000|2022-12-16 02:10:00|8242.7|8230.7|8244.4|8232.4|8244.4|8232.4|8242.7|8230.7|0
1671156900000|2022-12-16 02:15:00|8246.1|8234.1|8247.7|8235.7|8249.4|8237.4|8245.2|8233.2|0
1671157200000|2022-12-16 02:20:00|8247.8|8235.8|8244.4|8232.4|8247.8|8235.8|8244.4|8232.4|0
1671157500000|2022-12-16 02:25:00|8246.1|8234.1|8247.8|8235.8|8247.8|8235.8|8246.1|8234.1|0
1671157800000|2022-12-16 02:30:00|8249.5|8237.5|8252.8|8240.8|8252.8|8240.8|8249.4|8237.4|0
1671158100000|2022-12-16 02:35:00|8251.2|8239.2|8251.2|8239.2|8252.8|8240.8|8249.5|8237.5|0
1671158400000|2022-12-16 02:40:00|8249.5|8237.5|8252.8|8240.8|8252.9|8240.9|8249.5|8237.5|0
1671158700000|2022-12-16 02:45:00|8251.2|8239.2|8251.2|8239.2|8252.8|8240.8|8251.1|8239.1|0
1671159000000|2022-12-16 02:50:00|8252.8|8240.8|8249.5|8237.5|8252.8|8240.8|8249.5|8237.5|0
1671159300000|2022-12-16 02:55:00|8251.2|8239.2|8249.5|8237.5|8251.2|8239.2|8249.4|8237.4|0
1671159600000|2022-12-16 03:00:00|8251.1|8239.1|8249.5|8237.5|8251.1|8239.1|8249.5|8237.5|0
1671159900000|2022-12-16 03:05:00|8249.4|8237.4|8249.4|8237.4|8249.5|8237.5|8247.8|8235.8|0
1671160200000|2022-12-16 03:10:00|8248.6|8236.6|8249.5|8237.5|8249.5|8237.5|8248.6|8236.6|0
1671160500000|2022-12-16 03:15:00|8251.1|8239.1|8249.5|8237.5|8251.2|8239.2|8249.5|8237.5|0
1671160800000|2022-12-16 03:20:00|8249.4|8237.4|8247.8|8235.8|8249.4|8237.4|8247.7|8235.7|0
1671161100000|2022-12-16 03:25:00|8246.1|8234.1|8246.1|8234.1|8246.1|8234.1|8246.1|8234.1|0
1671161400000|2022-12-16 03:30:00|8247.7|8235.7|8247.7|8235.7|8247.8|8235.8|8246.1|8234.1|0
1671161700000|2022-12-16 03:35:00|8246.9|8234.9|8246.1|8234.1|8247.8|8235.8|8246.1|8234.1|0
1671162000000|2022-12-16 03:40:00|8246|8234|8244.4|8232.4|8246.1|8234.1|8244.4|8232.4|0
1671162300000|2022-12-16 03:45:00|8246|8234|8244.4|8232.4|8246|8234|8244.4|8232.4|0
1671162600000|2022-12-16 03:50:00|8246|8234|8246|8234|8246|8234|8244.3|8232.3|0
1671162900000|2022-12-16 03:55:00|8244.3|8232.3|8244.3|8232.3|8244.3|8232.3|8244.3|8232.3|0
1671163200000|2022-12-16 04:00:00|8246|8234|8244.3|8232.3|8246|8234|8244.3|8232.3|0
1671163500000|2022-12-16 04:05:00|8242.6|8230.6|8242.7|8230.7|8244.3|8232.3|8242.6|8230.6|0
1671163800000|2022-12-16 04:10:00|8242.6|8230.6|8242.7|8230.7|8242.7|8230.7|8241|8229|0
1671164100000|2022-12-16 04:15:00|8241|8229|8239.3|8227.3|8241|8229|8239.3|8227.3|0
1671164400000|2022-12-16 04:20:00|8239.4|8227.4|8237.6|8225.6|8239.4|8227.4|8235.9|8223.9|0
1671164700000|2022-12-16 04:25:00|8235.9|8223.9|8237.6|8225.6|8237.6|8225.6|8235.9|8223.9|0
1671165000000|2022-12-16 04:30:00|8236|8224|8235.9|8223.9|8237.6|8225.6|8235.9|8223.9|0
1671165300000|2022-12-16 04:35:00|8234.3|8222.3|8234.3|8222.3|8234.3|8222.3|8234.3|8222.3|0
1671165600000|2022-12-16 04:40:00|8235.9|8223.9|8235.9|8223.9|8236|8224|8235.9|8223.9|0
1671165900000|2022-12-16 04:45:00|8236|8224|8235.9|8223.9|8236|8224|8235.9|8223.9|0
1671166200000|2022-12-16 04:50:00|8234.2|8222.2|8232.6|8220.6|8234.2|8222.2|8232.6|8220.6|0
1671166500000|2022-12-16 04:55:00|8230.9|8218.9|8230.9|8218.9|8230.9|8218.9|8229.2|8217.2|0
1671166800000|2022-12-16 05:00:00|8230.8|8218.8|8230.9|8218.9|8230.9|8218.9|8229.2|8217.2|0
1671167100000|2022-12-16 05:05:00|8232.6|8220.6|8232.6|8220.6|8234.3|8222.3|8232.6|8220.6|0
1671167400000|2022-12-16 05:10:00|8230.9|8218.9|8229.2|8217.2|8230.9|8218.9|8227.5|8215.5|0
1671167700000|2022-12-16 05:15:00|8230.9|8218.9|8230.9|8218.9|8232.5|8220.5|8230.9|8218.9|0
1671168000000|2022-12-16 05:20:00|8230.8|8218.8|8229.1|8217.1|8230.9|8218.9|8229.1|8217.1|0
1671168300000|2022-12-16 05:25:00|8230.8|8218.8|8232.5|8220.5|8234.2|8222.2|8230.8|8218.8|0
1671168600000|2022-12-16 05:30:00|8230.8|8218.8|8227.4|8215.4|8231.6|8219.6|8227.4|8215.4|0
1671168900000|2022-12-16 05:35:00|8227.5|8215.5|8230.8|8218.8|8230.8|8218.8|8227.4|8215.4|0
1671169200000|2022-12-16 05:40:00|8232.5|8220.5|8234.2|8222.2|8234.2|8222.2|8230.8|8218.8|0
1671169500000|2022-12-16 05:45:00|8234.1|8222.1|8234.1|8222.1|8235.8|8223.8|8234.1|8222.1|0
1671169800000|2022-12-16 05:50:00|8234.2|8222.2|8235.9|8223.9|8235.9|8223.9|8234.2|8222.2|0
1671170100000|2022-12-16 05:55:00|8236|8224|8239.4|8227.4|8239.4|8227.4|8235.9|8223.9|0
1671170400000|2022-12-16 06:00:00|8237.7|8225.7|8237.6|8225.6|8239.4|8227.4|8236|8224|0
1671170700000|2022-12-16 06:05:00|8236.8|8224.8|8230.9|8218.9|8237.7|8225.7|8230.9|8218.9|0
1671171000000|2022-12-16 06:10:00|8231|8219|8232.6|8220.6|8232.6|8220.6|8230.9|8218.9|0
1671171300000|2022-12-16 06:15:00|8232.7|8220.7|8232.7|8220.7|8232.7|8220.7|8229.3|8217.3|0
1671171600000|2022-12-16 06:20:00|8234.4|8222.4|8234.4|8222.4|8235.3|8223.3|8232.7|8220.7|0
1671171900000|2022-12-16 06:25:00|8234.3|8222.3|8232.7|8220.7|8234.4|8222.4|8232.6|8220.6|0
1671172200000|2022-12-16 06:30:00|8234.3|8222.3|8236|8224|8236|8224|8234.3|8222.3|0
1671172500000|2022-12-16 06:35:00|8237.6|8225.6|8239.3|8227.3|8239.3|8227.3|8237.6|8225.6|0
1671172800000|2022-12-16 06:40:00|8241|8229|8239.3|8227.3|8241.8|8229.8|8239.3|8227.3|0
1671173100000|2022-12-16 06:45:00|8241|8229|8241.9|8229.9|8242.7|8230.7|8241|8229|0
1671173400000|2022-12-16 06:50:00|8241.1|8229.1|8244.5|8232.5|8246.1|8234.1|8241.1|8229.1|0
1671173700000|2022-12-16 06:55:00|8246.1|8234.1|8246.1|8234.1|8247.8|8235.8|8244.4|8232.4|0
1671174000000|2022-12-16 07:00:00|8244.5|8232.5|8247.3|8242.3|8251.8|8246.8|8236.8|8231.8|87
1671174300000|2022-12-16 07:05:00|8246.8|8241.8|8241.8|8236.8|8246.8|8241.8|8236.8|8231.8|30
1671174600000|2022-12-16 07:10:00|8243.8|8238.8|8244.8|8239.8|8248.8|8243.8|8243.8|8238.8|41
1671174900000|2022-12-16 07:15:00|8244.3|8239.3|8241.8|8236.8|8246.8|8241.8|8241.3|8236.3|29
1671175200000|2022-12-16 07:20:00|8241.3|8236.3|8237.8|8232.8|8243.8|8238.8|8235.8|8230.8|10
1671175500000|2022-12-16 07:25:00|8237.3|8232.3|8233.3|8228.3|8237.8|8232.8|8231.8|8226.8|20
1671175800000|2022-12-16 07:30:00|8233.8|8228.8|8225.3|8220.3|8234.8|8229.8|8225.3|8220.3|19
1671176100000|2022-12-16 07:35:00|8225.8|8220.8|8230.3|8225.3|8231.3|8226.3|8225.3|8220.3|31
1671176400000|2022-12-16 07:40:00|8230.8|8225.8|8226.3|8221.3|8233.3|8228.3|8225.8|8220.8|27
1671176700000|2022-12-16 07:45:00|8226.8|8221.8|8223.8|8218.8|8226.8|8221.8|8221.3|8216.3|38
1671177000000|2022-12-16 07:50:00|8224.8|8219.8|8219.8|8214.8|8225.8|8220.8|8217.3|8212.3|77
1671177300000|2022-12-16 07:55:00|8219.3|8214.3|8193.8|8188.8|8219.3|8214.3|8192.8|8187.8|218
1671177600000|2022-12-16 08:00:00|8191.8|8186.8|8181.3|8176.3|8198.8|8193.8|8174.8|8169.8|859
1671177900000|2022-12-16 08:05:00|8180.8|8175.8|8184.8|8179.8|8188.8|8183.8|8179.3|8174.3|257
1671178200000|2022-12-16 08:10:00|8185.8|8180.8|8172.3|8167.3|8187.3|8182.3|8171.3|8166.3|281
1671178500000|2022-12-16 08:15:00|8171.8|8166.8|8155.8|8150.8|8174.3|8169.3|8154.3|8149.3|336
1671178800000|2022-12-16 08:20:00|8155.3|8150.3|8154.8|8149.8|8163.8|8158.8|8152.8|8147.8|154
1671179100000|2022-12-16 08:25:00|8155.3|8150.3|8146.3|8141.3|8156.8|8151.8|8144.8|8139.8|121
1671179400000|2022-12-16 08:30:00|8145.8|8140.8|8144.8|8139.8|8152.3|8147.3|8140.3|8135.3|200
1671179700000|2022-12-16 08:35:00|8145.8|8140.8|8153.3|8148.3|8154.8|8149.8|8145.8|8140.8|200
1671180000000|2022-12-16 08:40:00|8153.1|8148.1|8156.6|8151.6|8157.1|8152.1|8149.6|8144.6|160
1671180300000|2022-12-16 08:45:00|8157.1|8152.1|8145.6|8140.6|8158.1|8153.1|8145.1|8140.1|115
1671180600000|2022-12-16 08:50:00|8146.6|8141.6|8139.1|8134.1|8146.6|8141.6|8136.6|8131.6|164
1671180900000|2022-12-16 08:55:00|8139.6|8134.6|8144.1|8139.1|8144.6|8139.6|8135.1|8130.1|116
1671181200000|2022-12-16 09:00:00|8144.6|8139.6|8148.1|8143.1|8149.6|8144.6|8143.6|8138.6|76
1671181500000|2022-12-16 09:05:00|8148.6|8143.6|8154.1|8149.1|8155.6|8150.6|8145.6|8140.6|108
1671181800000|2022-12-16 09:10:00|8153.6|8148.6|8139.6|8134.6|8154.1|8149.1|8139.6|8134.6|77
1671182100000|2022-12-16 09:15:00|8140.1|8135.1|8139.6|8134.6|8141.6|8136.6|8136.1|8131.1|39
1671182400000|2022-12-16 09:20:00|8140.6|8135.6|8142.1|8137.1|8147.1|8142.1|8136.6|8131.6|58
1671182700000|2022-12-16 09:25:00|8141.6|8136.6|8147.1|8142.1|8148.6|8143.6|8138.1|8133.1|36
1671183000000|2022-12-16 09:30:00|8147.6|8142.6|8149.1|8144.1|8153.6|8148.6|8147.6|8142.6|129
1671183300000|2022-12-16 09:35:00|8148.6|8143.6|8146.1|8141.1|8151.1|8146.1|8144.6|8139.6|86
1671183600000|2022-12-16 09:40:00|8146.6|8141.6|8139.1|8134.1|8147.1|8142.1|8137.1|8132.1|107
1671183900000|2022-12-16 09:45:00|8138.6|8133.6|8149.1|8144.1|8150.6|8145.6|8137.6|8132.6|84
1671184200000|2022-12-16 09:50:00|8149.6|8144.6|8150.6|8145.6|8156.6|8151.6|8148.6|8143.6|74
1671184500000|2022-12-16 09:55:00|8150.1|8145.1|8154.1|8149.1|8154.1|8149.1|8145.1|8140.1|70
1671184800000|2022-12-16 10:00:00|8153.6|8148.6|8160.6|8155.6|8160.6|8155.6|8147.1|8142.1|197
1671185100000|2022-12-16 10:05:00|8161.1|8156.1|8159.1|8154.1|8166.6|8161.6|8152.6|8147.6|178
1671185400000|2022-12-16 10:10:00|8159.6|8154.6|8151.6|8146.6|8168.6|8163.6|8150.6|8145.6|187
1671185700000|2022-12-16 10:15:00|8152.1|8147.1|8142.6|8137.6|8153.6|8148.6|8142.1|8137.1|66
1671186000000|2022-12-16 10:20:00|8143.1|8138.1|8140.1|8135.1|8146.1|8141.1|8136.1|8131.1|62
1671186300000|2022-12-16 10:25:00|8140.6|8135.6|8139.1|8134.1|8143.6|8138.6|8138.1|8133.1|41
1671186600000|2022-12-16 10:30:00|8138.6|8133.6|8141.1|8136.1|8143.1|8138.1|8136.6|8131.6|61
1671186900000|2022-12-16 10:35:00|8141.6|8136.6|8149.1|8144.1|8149.1|8144.1|8140.6|8135.6|63
1671187200000|2022-12-16 10:40:00|8148.6|8143.6|8148.1|8143.1|8151.1|8146.1|8144.6|8139.6|44
1671187500000|2022-12-16 10:45:00|8147.6|8142.6|8136.1|8131.1|8147.6|8142.6|8134.1|8129.1|95
1671187800000|2022-12-16 10:50:00|8135.6|8130.6|8118.6|8113.6|8135.6|8130.6|8117.6|8112.6|276
1671188100000|2022-12-16 10:55:00|8118.1|8113.1|8121.1|8116.1|8124.6|8119.6|8115.1|8110.1|136
1671188400000|2022-12-16 11:00:00|8121.6|8116.6|8110.1|8105.1|8123.1|8118.1|8106.6|8101.6|103
1671188700000|2022-12-16 11:05:00|8109.6|8104.6|8115.1|8110.1|8122.1|8117.1|8108.6|8103.6|58
1671189000000|2022-12-16 11:10:00|8115.6|8110.6|8129.1|8124.1|8129.6|8124.6|8115.6|8110.6|106
1671189300000|2022-12-16 11:15:00|8128.6|8123.6|8132.1|8127.1|8132.1|8127.1|8128.1|8123.1|78
1671189600000|2022-12-16 11:20:00|8132.6|8127.6|8129.1|8124.1|8134.1|8129.1|8125.6|8120.6|80
1671189900000|2022-12-16 11:25:00|8129.6|8124.6|8138.6|8133.6|8139.6|8134.6|8129.1|8124.1|29
1671190200000|2022-12-16 11:30:00|8139.6|8134.6|8140.6|8135.6|8142.1|8137.1|8135.1|8130.1|63
1671190500000|2022-12-16 11:35:00|8140.1|8135.1|8142.1|8137.1|8144.1|8139.1|8132.6|8127.6|30
1671190800000|2022-12-16 11:40:00|8141.6|8136.6|8133.1|8128.1|8142.6|8137.6|8133.1|8128.1|72
1671191100000|2022-12-16 11:45:00|8132.6|8127.6|8127.6|8122.6|8133.1|8128.1|8127.6|8122.6|45
1671191400000|2022-12-16 11:50:00|8127.1|8122.1|8128.6|8123.6|8130.6|8125.6|8123.6|8118.6|57
1671191700000|2022-12-16 11:55:00|8129.1|8124.1|8125.1|8120.1|8130.1|8125.1|8122.6|8117.6|37
1671192000000|2022-12-16 12:00:00|8124.6|8119.6|8140.1|8135.1|8142.6|8137.6|8124.6|8119.6|165
1671192300000|2022-12-16 12:05:00|8139.6|8134.6|8137.1|8132.1|8146.1|8141.1|8136.6|8131.6|220
1671192600000|2022-12-16 12:10:00|8137.6|8132.6|8138.1|8133.1|8141.1|8136.1|8134.6|8129.6|149
1671192900000|2022-12-16 12:15:00|8138.6|8133.6|8144.6|8139.6|8145.6|8140.6|8138.1|8133.1|53
1671193200000|2022-12-16 12:20:00|8145.1|8140.1|8135.1|8130.1|8145.1|8140.1|8135.1|8130.1|183
1671193500000|2022-12-16 12:25:00|8134.6|8129.6|8126.1|8121.1|8137.1|8132.1|8123.1|8118.1|67
1671193800000|2022-12-16 12:30:00|8126.6|8121.6|8132.6|8127.6|8132.6|8127.6|8122.1|8117.1|112
1671194100000|2022-12-16 12:35:00|8132.1|8127.1|8140.1|8135.1|8140.6|8135.6|8131.6|8126.6|74
1671194400000|2022-12-16 12:40:00|8139.8|8134.8|8147.8|8142.8|8149.3|8144.3|8139.8|8134.8|108
1671194700000|2022-12-16 12:45:00|8148.3|8143.3|8145.8|8140.8|8150.3|8145.3|8144.3|8139.3|42
1671195000000|2022-12-16 12:50:00|8146.3|8141.3|8142.8|8137.8|8147.8|8142.8|8141.3|8136.3|55
1671195300000|2022-12-16 12:55:00|8142.3|8137.3|8151.8|8146.8|8152.3|8147.3|8141.8|8136.8|72
1671195600000|2022-12-16 13:00:00|8151.3|8146.3|8150.3|8145.3|8153.3|8148.3|8143.3|8138.3|56
1671195900000|2022-12-16 13:05:00|8150.8|8145.8|8139.8|8134.8|8152.3|8147.3|8139.8|8134.8|48
1671196200000|2022-12-16 13:10:00|8139.3|8134.3|8138.8|8133.8|8142.3|8137.3|8136.3|8131.3|36
1671196500000|2022-12-16 13:15:00|8139.3|8134.3|8129.8|8124.8|8139.8|8134.8|8129.8|8124.8|63
1671196800000|2022-12-16 13:20:00|8130.3|8125.3|8126.8|8121.8|8134.3|8129.3|8126.8|8121.8|62
1671197100000|2022-12-16 13:25:00|8126.3|8121.3|8127.8|8122.8|8131.3|8126.3|8123.3|8118.3|65
1671197400000|2022-12-16 13:30:00|8127.3|8122.3|8125.3|8120.3|8128.8|8123.8|8121.8|8116.8|67
1671197700000|2022-12-16 13:35:00|8125.8|8120.8|8118.8|8113.8|8125.8|8120.8|8118.3|8113.3|46
1671198000000|2022-12-16 13:40:00|8118.3|8113.3|8118.8|8113.8|8120.8|8115.8|8117.3|8112.3|59
1671198300000|2022-12-16 13:45:00|8118.3|8113.3|8120.8|8115.8|8124.8|8119.8|8116.3|8111.3|137
1671198600000|2022-12-16 13:50:00|8121.3|8116.3|8119.8|8114.8|8126.3|8121.3|8118.8|8113.8|50
1671198900000|2022-12-16 13:55:00|8119.3|8114.3|8118.8|8113.8|8122.8|8117.8|8117.8|8112.8|85
1671199200000|2022-12-16 14:00:00|8119.3|8114.3|8111.8|8106.8|8120.8|8115.8|8110.8|8105.8|161
1671199500000|2022-12-16 14:05:00|8112.3|8107.3|8112.3|8107.3|8118.3|8113.3|8111.8|8106.8|118
1671199800000|2022-12-16 14:10:00|8111.8|8106.8|8112.8|8107.8|8115.3|8110.3|8111.8|8106.8|58
1671200100000|2022-12-16 14:15:00|8112.3|8107.3|8120.3|8115.3|8120.3|8115.3|8110.8|8105.8|69
1671200400000|2022-12-16 14:20:00|8119.8|8114.8|8121.8|8116.8|8122.8|8117.8|8119.3|8114.3|70
1671200700000|2022-12-16 14:25:00|8122.3|8117.3|8132.3|8127.3|8134.3|8129.3|8120.3|8115.3|163
1671201000000|2022-12-16 14:30:00|8132.8|8127.8|8133.3|8128.3|8139.8|8134.8|8130.3|8125.3|141
1671201300000|2022-12-16 14:35:00|8133.8|8128.8|8131.8|8126.8|8141.8|8136.8|8129.8|8124.8|80
1671201600000|2022-12-16 14:40:00|8131.3|8126.3|8137.8|8132.8|8139.3|8134.3|8127.3|8122.3|98
1671201900000|2022-12-16 14:45:00|8145.8|8140.8|8144.8|8139.8|8146.8|8141.8|8134.8|8129.8|219
1671202200000|2022-12-16 14:50:00|8145.3|8140.3|8144.3|8139.3|8147.8|8142.8|8140.8|8135.8|91
1671202500000|2022-12-16 14:55:00|8143.8|8138.8|8144.8|8139.8|8147.8|8142.8|8141.8|8136.8|61
1671202800000|2022-12-16 15:00:00|8144.3|8139.3|8130.8|8125.8|8145.3|8140.3|8130.3|8125.3|143
1671203100000|2022-12-16 15:05:00|8131.3|8126.3|8125.3|8120.3|8132.8|8127.8|8123.3|8118.3|196
1671203400000|2022-12-16 15:10:00|8124.4|8119.4|8118.9|8113.9|8129.4|8124.4|8118.9|8113.9|215
1671203700000|2022-12-16 15:15:00|8118.4|8113.4|8110.4|8105.4|8122.4|8117.4|8107.4|8102.4|396
1671204000000|2022-12-16 15:20:00|8110.9|8105.9|8099.9|8094.9|8113.4|8108.4|8099.9|8094.9|287
1671204300000|2022-12-16 15:25:00|8099.4|8094.4|8088.9|8083.9|8099.4|8094.4|8088.4|8083.4|323
1671204600000|2022-12-16 15:30:00|8089.4|8084.4|8087.4|8082.4|8097.4|8092.4|8087.4|8082.4|350
1671204900000|2022-12-16 15:35:00|8087.9|8082.9|8093.4|8088.4|8100.4|8095.4|8086.4|8081.4|380
1671205200000|2022-12-16 15:40:00|8092.9|8087.9|8103.4|8098.4|8106.4|8101.4|8090.4|8085.4|603
1671205500000|2022-12-16 15:45:00|8103.9|8098.9|8102.4|8097.4|8106.4|8101.4|8096.4|8091.4|278
1671205800000|2022-12-16 15:50:00|8102.9|8097.9|8110.4|8105.4|8110.4|8105.4|8102.4|8097.4|127
1671206100000|2022-12-16 15:55:00|8109.4|8104.4|8115.9|8110.9|8115.9|8110.9|8105.9|8100.9|110
1671206400000|2022-12-16 16:00:00|8115.4|8110.4|8118.4|8113.4|8120.4|8115.4|8113.9|8108.9|163
1671206700000|2022-12-16 16:05:00|8118.9|8113.9|8117.9|8112.9|8124.9|8119.9|8116.4|8111.4|95
1671207000000|2022-12-16 16:10:00|8117.4|8112.4|8128.4|8123.4|8128.9|8123.9|8109.9|8104.9|432
1671207300000|2022-12-16 16:15:00|8127.9|8122.9|8129.9|8124.9|8132.4|8127.4|8125.9|8120.9|137
1671207600000|2022-12-16 16:20:00|8130.4|8125.4|8124.4|8119.4|8130.4|8125.4|8123.4|8118.4|136
1671207900000|2022-12-16 16:25:00|8124.9|8119.9|8118.4|8113.4|8132.4|8127.4|8116.9|8111.9|409
1671208200000|2022-12-16 16:30:00|8117.9|8112.9|8115.4|8109.4|8131.4|8125.4|8114.4|8107.4|713
1671208500000|2022-12-16 16:35:00|8114.4|8108.4|8119.4|8113.4|8124.4|8117.4|8110.4|8104.4|400
1671208800000|2022-12-16 16:40:00|8118.4|8111.4|8106.4|8100.4|8120.4|8113.4|8106.4|8099.4|98
1671209100000|2022-12-16 16:45:00|8107.4|8101.4|8101.4|8094.4|8109.4|8103.4|8099.4|8093.4|41
1671209400000|2022-12-16 16:50:00|8102.4|8095.4|8105.4|8098.4|8105.4|8099.4|8101.4|8094.4|12
1671209700000|2022-12-16 16:55:00|8104.4|8097.4|8097.4|8090.4|8105.4|8097.4|8095.4|8089.4|17
1671210000000|2022-12-16 17:00:00|8098.4|8091.4|8106.4|8099.4|8106.4|8099.4|8098.4|8091.4|16
1671210300000|2022-12-16 17:05:00|8105.4|8098.4|8103.4|8096.4|8106.4|8099.4|8103.4|8096.4|22
1671210600000|2022-12-16 17:10:00|8104.4|8097.4|8102.4|8095.4|8106.4|8099.4|8100.4|8094.4|7
1671210900000|2022-12-16 17:15:00|8101.4|8096.4|8104.4|8098.4|8105.4|8098.4|8099.4|8092.4|17
1671211200000|2022-12-16 17:20:00|8103.4|8097.4|8100.4|8094.4|8103.4|8097.4|8098.4|8091.4|20
1671211500000|2022-12-16 17:25:00|8099.4|8093.4|8102.4|8096.4|8102.4|8096.4|8098.4|8091.4|7
1671211800000|2022-12-16 17:30:00|8101.4|8095.4|8105.4|8097.4|8106.4|8100.4|8101.4|8094.4|10
1671212100000|2022-12-16 17:35:00|8104.4|8098.4|8108.4|8101.4|8112.4|8104.4|8104.4|8097.4|7
1671212400000|2022-12-16 17:40:00|8107.4|8100.4|8100.4|8093.4|8108.4|8101.4|8100.4|8093.4|6
1671212700000|2022-12-16 17:45:00|8101.4|8094.4|8101.4|8094.4|8103.4|8096.4|8100.4|8093.4|9
1671213000000|2022-12-16 17:50:00|8100.4|8093.4|8099.4|8093.4|8102.4|8095.4|8099.4|8093.4|2
1671213300000|2022-12-16 17:55:00|8100.4|8094.4|8099.4|8092.4|8100.4|8094.4|8098.4|8092.4|16
1671213600000|2022-12-16 18:00:00|8100.4|8093.4|8100.4|8093.4|8103.4|8095.4|8098.4|8092.4|3
1671213900000|2022-12-16 18:05:00|8101.4|8094.4|8103.4|8095.4|8103.4|8096.4|8099.4|8092.4|2
1671214200000|2022-12-16 18:10:00|8102.4|8094.4|8101.4|8094.4|8105.4|8099.4|8099.4|8093.4|11
1671214500000|2022-12-16 18:15:00|8102.4|8093.4|8101.4|8094.4|8106.4|8097.4|8101.4|8093.4|8
1671214800000|2022-12-16 18:20:00|8100.4|8092.4|8098.4|8092.4|8101.4|8093.4|8096.4|8090.4|27
1671215100000|2022-12-16 18:25:00|8100.4|8093.4|8097.4|8089.4|8101.4|8095.4|8097.4|8089.4|57
1671215400000|2022-12-16 18:30:00|8096.4|8091.4|8105.4|8097.4|8105.4|8097.4|8096.4|8089.4|5
1671215700000|2022-12-16 18:35:00|8107.4|8099.4|8105.4|8098.4|8109.4|8102.4|8105.4|8098.4|6
1671216000000|2022-12-16 18:40:00|8106.4|8099.4|8107.4|8098.4|8107.4|8099.4|8104.4|8097.4|3
1671216300000|2022-12-16 18:45:00|8106.4|8097.4|8107.4|8099.4|8107.4|8099.4|8106.4|8097.4|2
1671216600000|2022-12-16 18:50:00|8106.4|8100.4|8106.4|8098.4|8106.4|8100.4|8104.4|8096.4|10
1671216900000|2022-12-16 18:55:00|8105.4|8099.4|8109.9|8097.9|8109.9|8101.9|8102.4|8095.4|23
1671217200000|2022-12-16 19:00:00|8109|8097|8111.5|8099.5|8113.3|8101.3|8108.2|8096.2|0
1671217500000|2022-12-16 19:05:00|8111.6|8099.6|8113.4|8101.4|8115|8103|8109.8|8097.8|0
1671217800000|2022-12-16 19:10:00|8115|8103|8120.2|8108.2|8120.2|8108.2|8115|8103|0
1671218100000|2022-12-16 19:15:00|8120.3|8108.3|8118.4|8106.4|8121.9|8109.9|8116.7|8104.7|0
1671218400000|2022-12-16 19:20:00|8118.5|8106.5|8114.9|8102.9|8118.5|8106.5|8113.2|8101.2|0
1671218700000|2022-12-16 19:25:00|8114.1|8102.1|8113.2|8101.2|8115|8103|8112.4|8100.4|0
1671219000000|2022-12-16 19:30:00|8112.4|8100.4|8108.9|8096.9|8113.2|8101.2|8108|8096|0
1671219300000|2022-12-16 19:35:00|8108.1|8096.1|8109.8|8097.8|8113.2|8101.2|8108.1|8096.1|0
1671219600000|2022-12-16 19:40:00|8111.5|8099.5|8111.5|8099.5|8113.2|8101.2|8109.8|8097.8|0
1671219900000|2022-12-16 19:45:00|8113.2|8101.2|8114.9|8102.9|8114.9|8102.9|8109.8|8097.8|0
1671220200000|2022-12-16 19:50:00|8116.6|8104.6|8123.4|8111.4|8123.4|8111.4|8116.6|8104.6|0
1671220500000|2022-12-16 19:55:00|8125.1|8113.1|8126.9|8114.9|8130.4|8118.4|8121.7|8109.7|0
1671220800000|2022-12-16 20:00:00|8125.2|8113.2|8125.2|8113.2|8130.4|8118.4|8125.2|8113.2|0
1671221100000|2022-12-16 20:05:00|8123.6|8111.6|8118.5|8106.5|8125.2|8113.2|8118.4|8106.4|0
1671221400000|2022-12-16 20:10:00|8118.4|8106.4|8128.9|8116.9|8130.6|8118.6|8118.4|8106.4|0
1671221700000|2022-12-16 20:15:00|8130.6|8118.6|8130.5|8118.5|8135.7|8123.7|8130.5|8118.5|0
1671222000000|2022-12-16 20:20:00|8132.2|8120.2|8132.4|8120.4|8135.7|8123.7|8132.2|8120.2|0
1671222300000|2022-12-16 20:25:00|8132.3|8120.3|8132.5|8120.5|8135.8|8123.8|8130.6|8118.6|0
1671222600000|2022-12-16 20:30:00|8133.3|8121.3|8137.6|8125.6|8139.4|8127.4|8132.5|8120.5|0
1671222900000|2022-12-16 20:35:00|8135.9|8123.9|8139.3|8127.3|8141.1|8129.1|8134.2|8122.2|0
1671223200000|2022-12-16 20:40:00|8137.6|8125.6|8135.9|8123.9|8141.1|8129.1|8135.9|8123.9|0
1671223500000|2022-12-16 20:45:00|8134.2|8122.2|8134.2|8122.2|8139.4|8127.4|8132.5|8120.5|0
1671223800000|2022-12-16 20:50:00|8132.6|8120.6|8132.5|8120.5|8136|8124|8126.4|8114.4|0
1671224100000|2022-12-16 20:55:00|8133.3|8121.3|8135.4|8123.4|8139.3|8127.3|8132.5|8120.5|0
1671224400000|2022-12-16 21:00:00|8134.7|8122.7|8127.9|8115.9|8136.1|8124.1|8121.1|8109.1|0
1671224700000|2022-12-16 21:05:00|8128|8116|8133.2|8121.2|8135.1|8123.1|8127.6|8115.6|0
1671225000000|2022-12-16 21:10:00|8133.7|8121.7|8127.6|8115.6|8134.2|8122.2|8126.8|8114.8|0
1671225300000|2022-12-16 21:15:00|8127.3|8115.3|8127|8115|8130.6|8118.6|8125.9|8113.9|0
1671225600000|2022-12-16 21:20:00|8126.9|8114.9|8124.8|8112.8|8127.7|8115.7|8123.5|8111.5|0
1671225900000|2022-12-16 21:25:00|8125|8113|8127.9|8115.9|8131|8119|8123.1|8111.1|0
1671226200000|2022-12-16 21:30:00|8127.7|8115.7|8123.5|8111.5|8127.7|8115.7|8123.5|8111.5|0
1671226500000|2022-12-16 21:35:00|8123.8|8111.8|8124.5|8112.5|8127.4|8115.4|8123.8|8111.8|0
1671226800000|2022-12-16 21:40:00|8124.8|8112.8|8124.2|8112.2|8126.7|8114.7|8123.8|8111.8|0
1671227100000|2022-12-16 21:45:00|8124.5|8112.5|8123.6|8111.6|8125.5|8113.5|8122.8|8110.8|0
1671227400000|2022-12-16 21:50:00|8123.7|8111.7|8125.3|8113.3|8126|8114|8122.5|8110.5|0
1671227700000|2022-12-16 21:55:00|8125.4|8113.4|8126.2|8114.2|8127.7|8115.7|8124.8|8112.8|0
1671228000000|2022-12-16 22:00:00|8126.3|8114.3|8126.3|8114.3|8126.3|8114.3|8126.3|8114.3|0
1671404400000|2022-12-18 23:00:00|8135|8123|8133.6|8121.6|8135.8|8123.8|8131.7|8119.7|0
1671404700000|2022-12-18 23:05:00|8133.8|8121.8|8140.9|8128.9|8141.4|8129.4|8133.8|8121.8|0
1671405000000|2022-12-18 23:10:00|8141.1|8129.1|8142.6|8130.6|8143.8|8131.8|8140.7|8128.7|0
1671405300000|2022-12-18 23:15:00|8142.9|8130.9|8143.6|8131.6|8144|8132|8140.1|8128.1|0
1671405600000|2022-12-18 23:20:00|8144|8132|8145.4|8133.4|8145.9|8133.9|8144|8132|0
1671405900000|2022-12-18 23:25:00|8145.2|8133.2|8144|8132|8146.9|8134.9|8144|8132|0
1671406200000|2022-12-18 23:30:00|8143.8|8131.8|8142.3|8130.3|8144|8132|8141.1|8129.1|0
1671406500000|2022-12-18 23:35:00|8142.5|8130.5|8143|8131|8143.7|8131.7|8142.1|8130.1|0
1671406800000|2022-12-18 23:40:00|8143.2|8131.2|8142.3|8130.3|8143.2|8131.2|8141.5|8129.5|0
1671407100000|2022-12-18 23:45:00|8141.1|8129.1|8139.8|8127.8|8141.5|8129.5|8139.1|8127.1|0
1671407400000|2022-12-18 23:50:00|8139.4|8127.4|8140.1|8128.1|8140.4|8128.4|8139.4|8127.4|0
1671407700000|2022-12-18 23:55:00|8140.4|8128.4|8138.1|8126.1|8140.8|8128.8|8138.1|8126.1|0
1671408000000|2022-12-19 00:00:00|8138.4|8126.4|8142.5|8130.5|8143.3|8131.3|8138.4|8126.4|0
1671408300000|2022-12-19 00:05:00|8142.3|8130.3|8141.5|8129.5|8143.7|8131.7|8141.1|8129.1|0
1671408600000|2022-12-19 00:10:00|8141.6|8129.6|8141.4|8129.4|8143.5|8131.5|8140.4|8128.4|0
1671408900000|2022-12-19 00:15:00|8141.3|8129.3|8137.5|8125.5|8142.3|8130.3|8134.1|8122.1|0
1671409200000|2022-12-19 00:20:00|8138.3|8126.3|8135.9|8123.9|8139.1|8127.1|8132.5|8120.5|0
1671409500000|2022-12-19 00:25:00|8136.7|8124.7|8139.2|8127.2|8142.5|8130.5|8136.7|8124.7|0
1671409800000|2022-12-19 00:30:00|8138.4|8126.4|8135.9|8123.9|8139.2|8127.2|8135.8|8123.8|0
1671410100000|2022-12-19 00:35:00|8135.8|8123.8|8140.9|8128.9|8142.5|8130.5|8135.8|8123.8|0
1671410400000|2022-12-19 00:40:00|8140.8|8128.8|8140.9|8128.9|8140.9|8128.9|8139.2|8127.2|0
1671410700000|2022-12-19 00:45:00|8139.3|8127.3|8132.5|8120.5|8139.3|8127.3|8131.7|8119.7|0
1671411000000|2022-12-19 00:50:00|8132.6|8120.6|8134.2|8122.2|8134.2|8122.2|8132.5|8120.5|0
1671411300000|2022-12-19 00:55:00|8134.3|8122.3|8135.9|8123.9|8135.9|8123.9|8134.3|8122.3|0
1671411600000|2022-12-19 01:00:00|8134.2|8122.2|8142.5|8130.5|8145.9|8133.9|8134.2|8122.2|0
1671411900000|2022-12-19 01:05:00|8140.9|8128.9|8140.9|8128.9|8140.9|8128.9|8139.2|8127.2|0
1671412200000|2022-12-19 01:10:00|8142.6|8130.6|8145.9|8133.9|8146|8134|8140.9|8128.9|0
1671412500000|2022-12-19 01:15:00|8146|8134|8147.6|8135.6|8149.3|8137.3|8145.9|8133.9|0
1671412800000|2022-12-19 01:20:00|8145.9|8133.9|8149.3|8137.3|8149.3|8137.3|8145.9|8133.9|0
1671413100000|2022-12-19 01:25:00|8149.2|8137.2|8150.9|8138.9|8152.6|8140.6|8149.2|8137.2|0
1671413400000|2022-12-19 01:30:00|8152.6|8140.6|8152.6|8140.6|8154.2|8142.2|8150.9|8138.9|0
1671413700000|2022-12-19 01:35:00|8150.9|8138.9|8149.3|8137.3|8150.9|8138.9|8149.3|8137.3|0
1671414000000|2022-12-19 01:40:00|8149.2|8137.2|8146|8134|8150.9|8138.9|8144.3|8132.3|0
1671414300000|2022-12-19 01:45:00|8147.6|8135.6|8145.9|8133.9|8147.6|8135.6|8145.9|8133.9|0
1671414600000|2022-12-19 01:50:00|8146|8134|8142.6|8130.6|8146|8134|8142.6|8130.6|0
1671414900000|2022-12-19 01:55:00|8144.2|8132.2|8144.3|8132.3|8145.9|8133.9|8144.2|8132.2|0
1671415200000|2022-12-19 02:00:00|8144.2|8132.2|8144.3|8132.3|8146|8134|8144.2|8132.2|0
1671415500000|2022-12-19 02:05:00|8145.9|8133.9|8145.9|8133.9|8147.6|8135.6|8145.9|8133.9|0
1671415800000|2022-12-19 02:10:00|8144.2|8132.2|8144.2|8132.2|8144.3|8132.3|8144.2|8132.2|0
1671416100000|2022-12-19 02:15:00|8140.9|8128.9|8139.2|8127.2|8141|8129|8137.5|8125.5|0
1671416400000|2022-12-19 02:20:00|8137.5|8125.5|8137.5|8125.5|8139.2|8127.2|8137.5|8125.5|0
1671416700000|2022-12-19 02:25:00|8137.6|8125.6|8139.2|8127.2|8139.2|8127.2|8137.5|8125.5|0
1671417000000|2022-12-19 02:30:00|8140.9|8128.9|8140.9|8128.9|8140.9|8128.9|8140.9|8128.9|0
1671417300000|2022-12-19 02:35:00|8140.8|8128.8|8139.2|8127.2|8140.8|8128.8|8137.5|8125.5|0
1671417600000|2022-12-19 02:40:00|8137.5|8125.5|8140.8|8128.8|8140.8|8128.8|8137.5|8125.5|0
1671417900000|2022-12-19 02:45:00|8142.5|8130.5|8142.5|8130.5|8142.5|8130.5|8140.8|8128.8|0
1671418200000|2022-12-19 02:50:00|8144.1|8132.1|8145.8|8133.8|8145.8|8133.8|8144.1|8132.1|0
1671418500000|2022-12-19 02:55:00|8147.5|8135.5|8147.5|8135.5|8147.5|8135.5|8145.8|8133.8|0
1671418800000|2022-12-19 03:00:00|8145.8|8133.8|8147.5|8135.5|8147.5|8135.5|8145.8|8133.8|0
1671419100000|2022-12-19 03:05:00|8147.6|8135.6|8149.2|8137.2|8150.9|8138.9|8147.6|8135.6|0
1671419400000|2022-12-19 03:10:00|8150.9|8138.9|8147.5|8135.5|8150.9|8138.9|8147.5|8135.5|0
1671419700000|2022-12-19 03:15:00|8147.6|8135.6|8144.2|8132.2|8147.6|8135.6|8144.2|8132.2|0
1671420000000|2022-12-19 03:20:00|8145|8133|8144.2|8132.2|8145.9|8133.9|8144.2|8132.2|0
1671420300000|2022-12-19 03:25:00|8145.8|8133.8|8145.9|8133.9|8145.9|8133.9|8145.8|8133.8|0
1671420600000|2022-12-19 03:30:00|8144.2|8132.2|8144.2|8132.2|8144.2|8132.2|8144.2|8132.2|0
1671420900000|2022-12-19 03:35:00|8144.1|8132.1|8144.1|8132.1|8144.2|8132.2|8142.5|8130.5|0
1671421200000|2022-12-19 03:40:00|8144.2|8132.2|8144.2|8132.2|8144.2|8132.2|8143.3|8131.3|0
1671421500000|2022-12-19 03:45:00|8144.1|8132.1|8144.1|8132.1|8144.2|8132.2|8144.1|8132.1|0
1671421800000|2022-12-19 03:50:00|8144.2|8132.2|8144.2|8132.2|8145.9|8133.9|8144.1|8132.1|0
1671422100000|2022-12-19 03:55:00|8145.9|8133.9|8144.2|8132.2|8145.9|8133.9|8144.2|8132.2|0
1671422400000|2022-12-19 04:00:00|8144.3|8132.3|8145.9|8133.9|8145.9|8133.9|8144.3|8132.3|0
1671422700000|2022-12-19 04:05:00|8144.2|8132.2|8144.2|8132.2|8144.2|8132.2|8144.2|8132.2|0
1671423000000|2022-12-19 04:10:00|8145.9|8133.9|8145.8|8133.8|8145.9|8133.9|8145.8|8133.8|0
1671423300000|2022-12-19 04:15:00|8145.9|8133.9|8147.5|8135.5|8147.5|8135.5|8145.8|8133.8|0
1671423600000|2022-12-19 04:20:00|8145.9|8133.9|8145.9|8133.9|8145.9|8133.9|8145.9|8133.9|0
1671423900000|2022-12-19 04:25:00|8147.5|8135.5|8144.3|8132.3|8147.6|8135.6|8144.2|8132.2|0
1671424200000|2022-12-19 04:30:00|8144.2|8132.2|8144.3|8132.3|8144.3|8132.3|8144.2|8132.2|0
1671424500000|2022-12-19 04:35:00|8144.2|8132.2|8144.2|8132.2|8144.3|8132.3|8144.2|8132.2|0
1671424800000|2022-12-19 04:40:00|8144.3|8132.3|8144.2|8132.2|8145.9|8133.9|8144.2|8132.2|0
1671425100000|2022-12-19 04:45:00|8145.9|8133.9|8145.9|8133.9|8145.9|8133.9|8145.9|8133.9|0
1671425400000|2022-12-19 04:50:00|8147.5|8135.5|8145.9|8133.9|8147.6|8135.6|8145.9|8133.9|0
1671425700000|2022-12-19 04:55:00|8145|8133|8144.2|8132.2|8145|8133|8144.2|8132.2|0
1671426000000|2022-12-19 05:00:00|8144.1|8132.1|8140.9|8128.9|8144.1|8132.1|8140.9|8128.9|0
1671426300000|2022-12-19 05:05:00|8140.8|8128.8|8140.8|8128.8|8140.8|8128.8|8140.8|8128.8|0
1671426600000|2022-12-19 05:10:00|8140|8128|8135.8|8123.8|8140|8128|8135.8|8123.8|0
1671426900000|2022-12-19 05:15:00|8137.5|8125.5|8135.8|8123.8|8137.5|8125.5|8135.8|8123.8|0
1671427200000|2022-12-19 05:20:00|8137.4|8125.4|8135.8|8123.8|8137.5|8125.5|8135.8|8123.8|0
1671427800000|2022-12-19 05:30:00|8137.5|8125.5|8134.1|8122.1|8139.1|8127.1|8134|8122|0
1671428100000|2022-12-19 05:35:00|8134|8122|8130.7|8118.7|8134|8122|8130.6|8118.6|0
1671428400000|2022-12-19 05:40:00|8132.3|8120.3|8132.3|8120.3|8134|8122|8132.3|8120.3|0
1671428700000|2022-12-19 05:45:00|8132.4|8120.4|8135.7|8123.7|8137.4|8125.4|8132.4|8120.4|0
1671429000000|2022-12-19 05:50:00|8137.4|8125.4|8135.7|8123.7|8137.4|8125.4|8135.7|8123.7|0
1671429300000|2022-12-19 05:55:00|8137.4|8125.4|8136.6|8124.6|8137.4|8125.4|8135.7|8123.7|0
1671429600000|2022-12-19 06:00:00|8137.4|8125.4|8139.1|8127.1|8139.2|8127.2|8135.8|8123.8|0
1671429900000|2022-12-19 06:05:00|8139.2|8127.2|8139.1|8127.1|8139.2|8127.2|8137.4|8125.4|0
1671430200000|2022-12-19 06:10:00|8137.4|8125.4|8140.8|8128.8|8140.8|8128.8|8137.4|8125.4|0
1671430500000|2022-12-19 06:15:00|8140|8128|8142.5|8130.5|8144.1|8132.1|8139.1|8127.1|0
1671430800000|2022-12-19 06:20:00|8143.3|8131.3|8142.5|8130.5|8144.2|8132.2|8142.5|8130.5|0
1671431100000|2022-12-19 06:25:00|8144.1|8132.1|8144.2|8132.2|8144.2|8132.2|8142.5|8130.5|0
1671431400000|2022-12-19 06:30:00|8144.1|8132.1|8140.8|8128.8|8144.2|8132.2|8140.8|8128.8|0
1671431700000|2022-12-19 06:35:00|8141.7|8129.7|8142.5|8130.5|8142.5|8130.5|8141.7|8129.7|0
1671432000000|2022-12-19 06:40:00|8140.9|8128.9|8139.2|8127.2|8140.9|8128.9|8139.2|8127.2|0
1671432300000|2022-12-19 06:45:00|8140.8|8128.8|8145.7|8133.7|8145.7|8133.7|8139.2|8127.2|0
1671432600000|2022-12-19 06:50:00|8144|8132|8144|8132|8145.7|8133.7|8144|8132|0
1671432900000|2022-12-19 06:55:00|8145.7|8133.7|8150.7|8138.7|8150.7|8138.7|8144|8132|0
1671433200000|2022-12-19 07:00:00|8149.1|8137.1|8132.4|8127.4|8149.1|8137.1|8130.4|8125.4|49
1671433500000|2022-12-19 07:05:00|8131.9|8126.9|8131.4|8126.4|8133.9|8128.9|8128.4|8123.4|17
1671433800000|2022-12-19 07:10:00|8131.9|8126.9|8132.4|8127.4|8133.9|8128.9|8130.4|8125.4|2
1671434100000|2022-12-19 07:15:00|8131.4|8126.4|8126.9|8121.9|8131.9|8126.9|8125.4|8120.4|3
1671434400000|2022-12-19 07:20:00|8127.4|8122.4|8132.4|8127.4|8132.9|8127.9|8127.4|8122.4|14
1671434700000|2022-12-19 07:25:00|8132.9|8127.9|8134.9|8129.9|8135.9|8130.9|8129.9|8124.9|18
1671435000000|2022-12-19 07:30:00|8134.4|8129.4|8127.9|8122.9|8134.9|8129.9|8127.9|8122.9|22
1671435300000|2022-12-19 07:35:00|8128.9|8123.9|8127.9|8122.9|8129.9|8124.9|8126.9|8121.9|22
1671435600000|2022-12-19 07:40:00|8128.4|8123.4|8125.9|8120.9|8130.9|8125.9|8125.4|8120.4|20
1671435900000|2022-12-19 07:45:00|8125.4|8120.4|8121.9|8116.9|8126.9|8121.9|8120.4|8115.4|19
1671436200000|2022-12-19 07:50:00|8122.4|8117.4|8126.9|8121.9|8127.9|8122.9|8121.9|8116.9|8
1671436500000|2022-12-19 07:55:00|8126.4|8121.4|8125.9|8120.9|8134.9|8129.9|8125.9|8120.9|44
1671436800000|2022-12-19 08:00:00|8121.4|8116.4|8128.4|8123.4|8135.4|8130.4|8114.9|8109.9|462
1671437100000|2022-12-19 08:05:00|8128.9|8123.9|8140.4|8135.4|8142.9|8137.9|8123.4|8118.4|293
1671437400000|2022-12-19 08:10:00|8140.9|8135.9|8144.4|8139.4|8154.9|8149.9|8140.9|8135.9|216
1671437700000|2022-12-19 08:15:00|8144.9|8139.9|8145.4|8140.4|8147.9|8142.9|8136.4|8131.4|154
1671438000000|2022-12-19 08:20:00|8144.9|8139.9|8141.4|8136.4|8155.4|8150.4|8138.9|8133.9|146
1671438300000|2022-12-19 08:25:00|8141.9|8136.9|8133.9|8128.9|8144.4|8139.4|8132.9|8127.9|109
1671438600000|2022-12-19 08:30:00|8133.4|8128.4|8118.4|8113.4|8133.4|8128.4|8117.9|8112.9|212
1671438900000|2022-12-19 08:35:00|8118.9|8113.9|8114.4|8109.4|8124.4|8119.4|8114.4|8109.4|102
1671439200000|2022-12-19 08:40:00|8116.1|8111.1|8119.1|8114.1|8125.1|8120.1|8115.6|8110.6|103
1671439500000|2022-12-19 08:45:00|8119.6|8114.6|8121.6|8116.6|8121.6|8116.6|8110.6|8105.6|99
1671439800000|2022-12-19 08:50:00|8123.1|8118.1|8127.1|8122.1|8129.6|8124.6|8120.6|8115.6|109
1671440100000|2022-12-19 08:55:00|8126.6|8121.6|8126.6|8121.6|8128.6|8123.6|8123.6|8118.6|87
1671440400000|2022-12-19 09:00:00|8126.1|8121.1|8130.1|8125.1|8131.6|8126.6|8126.1|8121.1|78
1671440700000|2022-12-19 09:05:00|8129.6|8124.6|8143.1|8138.1|8144.6|8139.6|8129.6|8124.6|94
1671441000000|2022-12-19 09:10:00|8142.6|8137.6|8142.6|8137.6|8146.6|8141.6|8142.1|8137.1|59
1671441300000|2022-12-19 09:15:00|8143.1|8138.1|8152.1|8147.1|8154.1|8149.1|8143.1|8138.1|121
1671441600000|2022-12-19 09:20:00|8152.6|8147.6|8154.6|8149.6|8159.1|8154.1|8152.6|8147.6|61
1671441900000|2022-12-19 09:25:00|8155.1|8150.1|8154.6|8149.6|8159.1|8154.1|8153.6|8148.6|108
1671442200000|2022-12-19 09:30:00|8154.1|8149.1|8149.1|8144.1|8154.6|8149.6|8146.1|8141.1|123
1671442500000|2022-12-19 09:35:00|8148.6|8143.6|8149.1|8144.1|8155.1|8150.1|8148.6|8143.6|57
1671442800000|2022-12-19 09:40:00|8148.6|8143.6|8140.6|8135.6|8148.6|8143.6|8137.6|8132.6|104
1671443100000|2022-12-19 09:45:00|8141.1|8136.1|8142.6|8137.6|8142.6|8137.6|8135.6|8130.6|53
1671443400000|2022-12-19 09:50:00|8143.6|8138.6|8147.1|8142.1|8151.6|8146.6|8142.6|8137.6|50
1671443700000|2022-12-19 09:55:00|8147.6|8142.6|8148.1|8143.1|8152.1|8147.1|8147.6|8142.6|38
1671444000000|2022-12-19 10:00:00|8148.6|8143.6|8153.1|8148.1|8155.1|8150.1|8148.6|8143.6|35
1671444300000|2022-12-19 10:05:00|8152.6|8147.6|8149.1|8144.1|8154.6|8149.6|8149.1|8144.1|67
1671444600000|2022-12-19 10:10:00|8148.6|8143.6|8160.6|8155.6|8162.1|8157.1|8148.1|8143.1|71
1671444900000|2022-12-19 10:15:00|8161.1|8156.1|8168.1|8163.1|8170.1|8165.1|8161.1|8156.1|99
1671445200000|2022-12-19 10:20:00|8168.6|8163.6|8171.1|8166.1|8175.1|8170.1|8167.6|8162.6|85
1671445500000|2022-12-19 10:25:00|8171.6|8166.6|8170.1|8165.1|8172.6|8167.6|8167.6|8162.6|33
1671445800000|2022-12-19 10:30:00|8169.6|8164.6|8172.6|8167.6|8173.6|8168.6|8169.6|8164.6|45
1671446100000|2022-12-19 10:35:00|8172.1|8167.1|8170.1|8165.1|8172.6|8167.6|8168.6|8163.6|43
1671446400000|2022-12-19 10:40:00|8169.6|8164.6|8172.1|8167.1|8172.6|8167.6|8168.6|8163.6|49
1671446700000|2022-12-19 10:45:00|8172.6|8167.6|8181.6|8176.6|8182.1|8177.1|8169.6|8164.6|127
1671447000000|2022-12-19 10:50:00|8182.6|8177.6|8181.6|8176.6|8183.6|8178.6|8179.6|8174.6|87
1671447300000|2022-12-19 10:55:00|8182.1|8177.1|8177.1|8172.1|8183.1|8178.1|8175.6|8170.6|59
1671447600000|2022-12-19 11:00:00|8177.6|8172.6|8175.1|8170.1|8177.6|8172.6|8173.1|8168.1|49
1671447900000|2022-12-19 11:05:00|8174.6|8169.6|8184.6|8179.6|8185.1|8180.1|8174.6|8169.6|30
1671448200000|2022-12-19 11:10:00|8185.1|8180.1|8182.1|8177.1|8185.1|8180.1|8182.1|8177.1|21
1671448500000|2022-12-19 11:15:00|8181.6|8176.6|8180.6|8175.6|8183.1|8178.1|8178.1|8173.1|32
1671448800000|2022-12-19 11:20:00|8181.6|8176.6|8181.1|8176.1|8182.6|8177.6|8178.6|8173.6|24
1671449100000|2022-12-19 11:25:00|8181.6|8176.6|8178.1|8173.1|8181.6|8176.6|8177.6|8172.6|21
1671449400000|2022-12-19 11:30:00|8177.6|8172.6|8171.1|8166.1|8178.6|8173.6|8170.6|8165.6|31
1671449700000|2022-12-19 11:35:00|8171.6|8166.6|8169.6|8164.6|8174.1|8169.1|8167.6|8162.6|19
1671450000000|2022-12-19 11:40:00|8169.1|8164.1|8164.1|8159.1|8169.1|8164.1|8161.6|8156.6|40
1671450300000|2022-12-19 11:45:00|8163.6|8158.6|8159.6|8154.6|8163.6|8158.6|8157.6|8152.6|38
1671450600000|2022-12-19 11:50:00|8160.6|8155.6|8166.6|8161.6|8169.1|8164.1|8160.6|8155.6|47
1671450900000|2022-12-19 11:55:00|8166.1|8161.1|8173.1|8168.1|8173.1|8168.1|8165.1|8160.1|54
1671451200000|2022-12-19 12:00:00|8172.6|8167.6|8176.1|8171.1|8176.6|8171.6|8172.1|8167.1|20
1671451500000|2022-12-19 12:05:00|8175.6|8170.6|8173.1|8168.1|8179.6|8174.6|8172.6|8167.6|19
1671451800000|2022-12-19 12:10:00|8172.6|8167.6|8181.1|8176.1|8181.6|8176.6|8172.6|8167.6|41
1671452100000|2022-12-19 12:15:00|8181.6|8176.6|8181.1|8176.1|8182.1|8177.1|8178.1|8173.1|28
1671452400000|2022-12-19 12:20:00|8180.6|8175.6|8181.6|8176.6|8184.6|8179.6|8180.1|8175.1|29
1671452700000|2022-12-19 12:25:00|8182.1|8177.1|8177.1|8172.1|8183.6|8178.6|8177.1|8172.1|26
1671453000000|2022-12-19 12:30:00|8177.6|8172.6|8177.6|8172.6|8178.1|8173.1|8172.6|8167.6|42
1671453300000|2022-12-19 12:35:00|8177.1|8172.1|8180.6|8175.6|8183.6|8178.6|8176.1|8171.1|53
1671453600000|2022-12-19 12:40:00|8177.5|8172.5|8176|8171|8178.5|8173.5|8175.5|8170.5|27
1671453900000|2022-12-19 12:45:00|8175.5|8170.5|8177|8172|8179|8174|8173.5|8168.5|22
1671454200000|2022-12-19 12:50:00|8176.5|8171.5|8174|8169|8178.5|8173.5|8174|8169|13
1671454500000|2022-12-19 12:55:00|8173.5|8168.5|8167|8162|8175|8170|8166.5|8161.5|19
1671454800000|2022-12-19 13:00:00|8166.5|8161.5|8166.5|8161.5|8168.5|8163.5|8165|8160|30
1671455100000|2022-12-19 13:05:00|8166|8161|8162.5|8157.5|8167|8162|8162|8157|30
1671455400000|2022-12-19 13:10:00|8162|8157|8158|8153|8163|8158|8158|8153|22
1671455700000|2022-12-19 13:15:00|8158.5|8153.5|8158|8153|8159.5|8154.5|8156|8151|24
1671456000000|2022-12-19 13:20:00|8158.5|8153.5|8153.5|8148.5|8160.5|8155.5|8153.5|8148.5|40
1671456300000|2022-12-19 13:25:00|8154.5|8149.5|8155.5|8150.5|8158.5|8153.5|8154|8149|52
1671456600000|2022-12-19 13:30:00|8155|8150|8158|8153|8159.5|8154.5|8154.5|8149.5|29
1671456900000|2022-12-19 13:35:00|8158.5|8153.5|8161|8156|8162|8157|8155.5|8150.5|28
1671457200000|2022-12-19 13:40:00|8161.5|8156.5|8158|8153|8162|8157|8157.5|8152.5|19
1671457500000|2022-12-19 13:45:00|8158.5|8153.5|8153.5|8148.5|8158.5|8153.5|8153|8148|15
1671457800000|2022-12-19 13:50:00|8153|8148|8153.5|8148.5|8156|8151|8151|8146|16
1671458100000|2022-12-19 13:55:00|8153|8148|8157|8152|8159|8154|8153|8148|25
1671458400000|2022-12-19 14:00:00|8157.5|8152.5|8164|8159|8165.5|8160.5|8157.5|8152.5|30
1671458700000|2022-12-19 14:05:00|8164.5|8159.5|8166.5|8161.5|8171.5|8166.5|8162.5|8157.5|59
1671459000000|2022-12-19 14:10:00|8166|8161|8156.5|8151.5|8166|8161|8156.5|8151.5|39
1671459300000|2022-12-19 14:15:00|8157|8152|8154.5|8149.5|8158|8153|8154.5|8149.5|26
1671459600000|2022-12-19 14:20:00|8154|8149|8158.5|8153.5|8159.5|8154.5|8153.5|8148.5|34
1671459900000|2022-12-19 14:25:00|8158|8153|8160.5|8155.5|8164|8159|8158|8153|37
1671460200000|2022-12-19 14:30:00|8159.5|8154.5|8167.5|8162.5|8168|8163|8159.5|8154.5|54
1671460500000|2022-12-19 14:35:00|8168|8163|8178.5|8173.5|8179.5|8174.5|8167.5|8162.5|76
1671460800000|2022-12-19 14:40:00|8178|8173|8175|8170|8181.5|8176.5|8171|8166|58
1671461100000|2022-12-19 14:45:00|8175.5|8170.5|8167|8162|8177|8172|8161.5|8156.5|127
1671461400000|2022-12-19 14:50:00|8166.5|8161.5|8164|8159|8171|8166|8163.5|8158.5|56
1671461700000|2022-12-19 14:55:00|8163.5|8158.5|8164.5|8159.5|8165.5|8160.5|8162.5|8157.5|32
1671462000000|2022-12-19 15:00:00|8163.5|8158.5|8162.5|8157.5|8167|8162|8162|8157|94
1671462300000|2022-12-19 15:05:00|8162|8157|8157.5|8152.5|8163.5|8158.5|8156|8151|68
1671462600000|2022-12-19 15:10:00|8158.8|8153.8|8164.8|8159.8|8166.8|8161.8|8158.8|8153.8|59
1671462900000|2022-12-19 15:15:00|8165.3|8160.3|8167.8|8162.8|8167.8|8162.8|8162.8|8157.8|50
1671463200000|2022-12-19 15:20:00|8166.8|8161.8|8174.3|8169.3|8174.8|8169.8|8166.8|8161.8|41
1671463500000|2022-12-19 15:25:00|8173.8|8168.8|8171.3|8166.3|8174.8|8169.8|8170.3|8165.3|67
1671463800000|2022-12-19 15:30:00|8170.8|8165.8|8160.8|8155.8|8170.8|8165.8|8159.8|8154.8|68
1671464100000|2022-12-19 15:35:00|8159.8|8154.8|8159.3|8154.3|8162.3|8157.3|8158.3|8153.3|55
1671464400000|2022-12-19 15:40:00|8158.8|8153.8|8163.8|8158.8|8164.8|8159.8|8158.8|8153.8|48
1671464700000|2022-12-19 15:45:00|8164.3|8159.3|8163.3|8158.3|8167.8|8162.8|8163.3|8158.3|33
1671465000000|2022-12-19 15:50:00|8162.8|8157.8|8154.8|8149.8|8163.8|8158.8|8154.3|8149.3|95
1671465300000|2022-12-19 15:55:00|8154.3|8149.3|8156.3|8151.3|8158.8|8153.8|8153.8|8148.8|41
1671465600000|2022-12-19 16:00:00|8156.8|8151.8|8156.3|8151.3|8158.3|8153.3|8153.8|8148.8|89
1671465900000|2022-12-19 16:05:00|8156.8|8151.8|8154.8|8149.8|8157.8|8152.8|8153.8|8148.8|49
1671466200000|2022-12-19 16:10:00|8155.3|8150.3|8150.8|8145.8|8155.8|8150.8|8149.8|8144.8|65
1671466500000|2022-12-19 16:15:00|8151.3|8146.3|8155.8|8150.8|8155.8|8150.8|8150.8|8145.8|49
1671466800000|2022-12-19 16:20:00|8155.3|8150.3|8155.8|8150.8|8156.8|8151.8|8150.3|8145.3|144
1671467100000|2022-12-19 16:25:00|8155.3|8150.3|8151.8|8146.8|8155.8|8150.8|8149.8|8144.8|179
1671467400000|2022-12-19 16:30:00|8152.3|8146.3|8141.3|8134.3|8154.3|8147.3|8136.3|8129.3|384
1671467700000|2022-12-19 16:35:00|8143.3|8135.3|8141.3|8134.3|8145.3|8139.3|8140.3|8133.3|74
1671468000000|2022-12-19 16:40:00|8140.3|8133.3|8139.3|8132.3|8141.3|8134.3|8135.3|8128.3|28
1671468300000|2022-12-19 16:45:00|8138.3|8133.3|8139.3|8132.3|8140.3|8133.3|8136.3|8129.3|529
1671468600000|2022-12-19 16:50:00|8140.3|8133.3|8140.3|8134.3|8142.3|8136.3|8138.3|8132.3|10
1671468900000|2022-12-19 16:55:00|8141.3|8135.3|8139.3|8132.3|8141.3|8135.3|8138.3|8132.3|386
1671469200000|2022-12-19 17:00:00|8140.3|8133.3|8141.3|8134.3|8142.3|8135.3|8140.3|8132.3|9
1671469500000|2022-12-19 17:05:00|8140.3|8133.3|8139.3|8132.3|8142.3|8135.3|8139.3|8132.3|13
1671469800000|2022-12-19 17:10:00|8138.3|8133.3|8141.3|8134.3|8141.3|8134.3|8135.3|8128.3|12
1671470100000|2022-12-19 17:15:00|8140.3|8135.3|8139.3|8133.3|8142.3|8135.3|8139.3|8132.3|13
1671470400000|2022-12-19 17:20:00|8140.3|8132.3|8139.3|8132.3|8140.3|8134.3|8138.3|8132.3|6
1671470700000|2022-12-19 17:25:00|8140.3|8133.3|8140.3|8133.3|8141.3|8134.3|8139.3|8132.3|2
1671471000000|2022-12-19 17:30:00|8139.3|8134.3|8138.3|8131.3|8140.3|8134.3|8138.3|8131.3|4
1671471300000|2022-12-19 17:35:00|8139.3|8132.3|8141.3|8135.3|8142.3|8135.3|8139.3|8132.3|5
1671471600000|2022-12-19 17:40:00|8142.3|8136.3|8138.3|8131.3|8143.3|8136.3|8137.3|8130.3|15
1671471900000|2022-12-19 17:45:00|8137.3|8130.3|8140.3|8133.3|8141.3|8134.3|8137.3|8130.3|0
1671472200000|2022-12-19 17:50:00|8141.3|8134.3|8141.3|8134.3|8143.3|8136.3|8140.3|8134.3|5
1671472500000|2022-12-19 17:55:00|8140.3|8133.3|8141.3|8134.3|8141.3|8134.3|8138.3|8131.3|3
1671472800000|2022-12-19 18:00:00|8140.3|8133.3|8141.3|8134.3|8142.3|8135.3|8137.3|8130.3|4
1671473100000|2022-12-19 18:05:00|8142.3|8135.3|8137.3|8131.3|8142.3|8135.3|8137.3|8130.3|6
1671473400000|2022-12-19 18:10:00|8138.3|8132.3|8140.3|8133.3|8141.3|8134.3|8138.3|8131.3|6
1671473700000|2022-12-19 18:15:00|8141.3|8134.3|8141.3|8135.3|8141.3|8135.3|8137.3|8130.3|6
1671474000000|2022-12-19 18:20:00|8142.3|8134.3|8144.3|8138.3|8146.3|8140.3|8141.3|8134.3|15
1671474300000|2022-12-19 18:25:00|8143.3|8136.3|8141.3|8134.3|8144.3|8138.3|8139.3|8132.3|4
1671474600000|2022-12-19 18:30:00|8140.3|8133.3|8138.3|8131.3|8141.3|8134.3|8137.3|8130.3|11
1671474900000|2022-12-19 18:35:00|8137.3|8130.3|8138.3|8131.3|8139.3|8132.3|8136.3|8128.3|7
1671475200000|2022-12-19 18:40:00|8139.3|8132.3|8133.3|8125.3|8139.3|8132.3|8131.3|8125.3|11
1671475500000|2022-12-19 18:45:00|8132.3|8124.3|8131.3|8124.3|8133.3|8124.3|8129.3|8123.3|15
1671475800000|2022-12-19 18:50:00|8130.3|8121.3|8131.3|8123.3|8133.3|8127.3|8127.3|8119.3|18
1671476100000|2022-12-19 18:55:00|8132.3|8124.3|8131.8|8119.8|8133.3|8125.3|8126.3|8118.3|20
1671476400000|2022-12-19 19:00:00|8130.1|8118.1|8123.2|8111.2|8131.8|8119.8|8123.2|8111.2|0
1671476700000|2022-12-19 19:05:00|8123.3|8111.3|8128.4|8116.4|8130.1|8118.1|8123.2|8111.2|0
1671477000000|2022-12-19 19:10:00|8129.2|8117.2|8126.6|8114.6|8130.1|8118.1|8126.6|8114.6|0
1671477300000|2022-12-19 19:15:00|8126.7|8114.7|8123.2|8111.2|8128.4|8116.4|8123.2|8111.2|0
1671477600000|2022-12-19 19:20:00|8121.5|8109.5|8121.5|8109.5|8128.3|8116.3|8121.5|8109.5|0
1671477900000|2022-12-19 19:25:00|8120.6|8108.6|8119.6|8107.6|8124.5|8112.5|8119.6|8107.6|0
1671478200000|2022-12-19 19:30:00|8119.7|8107.7|8124.7|8112.7|8126.4|8114.4|8119.6|8107.6|0
1671478500000|2022-12-19 19:35:00|8124.8|8112.8|8124.7|8112.7|8126.4|8114.4|8121.3|8109.3|0
1671478800000|2022-12-19 19:40:00|8123.1|8111.1|8123.1|8111.1|8123.1|8111.1|8119.6|8107.6|0
1671479100000|2022-12-19 19:45:00|8124.7|8112.7|8121.3|8109.3|8128.3|8116.3|8121.3|8109.3|0
1671479400000|2022-12-19 19:50:00|8120.5|8108.5|8116.1|8104.1|8121.3|8109.3|8114.4|8102.4|0
1671479700000|2022-12-19 19:55:00|8117.8|8105.8|8119.5|8107.5|8120.4|8108.4|8116.1|8104.1|0
1671480000000|2022-12-19 20:00:00|8117.9|8105.9|8116.1|8104.1|8119.6|8107.6|8114.4|8102.4|0
1671480300000|2022-12-19 20:05:00|8117.7|8105.7|8119.3|8107.3|8121|8109|8117.5|8105.5|0
1671480600000|2022-12-19 20:10:00|8119.4|8107.4|8117.6|8105.6|8121.1|8109.1|8117.6|8105.6|0
1671480900000|2022-12-19 20:15:00|8117.7|8105.7|8121|8109|8121.1|8109.1|8117.6|8105.6|0
1671481200000|2022-12-19 20:20:00|8122.7|8110.7|8119.4|8107.4|8122.7|8110.7|8117.6|8105.6|0
1671481500000|2022-12-19 20:25:00|8119.5|8107.5|8119.4|8107.4|8121.2|8109.2|8117.7|8105.7|0
1671481800000|2022-12-19 20:30:00|8121.1|8109.1|8124.5|8112.5|8124.6|8112.6|8119.4|8107.4|0
1671482100000|2022-12-19 20:35:00|8124.6|8112.6|8122.7|8110.7|8126.3|8114.3|8122.7|8110.7|0
1671482400000|2022-12-19 20:40:00|8121.9|8109.9|8122.8|8110.8|8124.5|8112.5|8119.3|8107.3|0
1671482700000|2022-12-19 20:45:00|8124.5|8112.5|8126.2|8114.2|8128|8116|8122.8|8110.8|0
1671483000000|2022-12-19 20:50:00|8126.3|8114.3|8131.5|8119.5|8133.1|8121.1|8126.3|8114.3|0
1671483300000|2022-12-19 20:55:00|8131.4|8119.4|8131.5|8119.5|8135|8123|8129.9|8117.9|0
1671483600000|2022-12-19 21:00:00|8130.2|8118.2|8127.3|8115.3|8132.2|8120.2|8127.3|8115.3|0
1671483900000|2022-12-19 21:05:00|8126.9|8114.9|8129.7|8117.7|8129.7|8117.7|8125.8|8113.8|0
1671484200000|2022-12-19 21:10:00|8129.3|8117.3|8124.7|8112.7|8130.2|8118.2|8124.4|8112.4|0
1671484500000|2022-12-19 21:15:00|8124.6|8112.6|8124.4|8112.4|8126.1|8114.1|8124.1|8112.1|0
1671484800000|2022-12-19 21:20:00|8124.6|8112.6|8124.7|8112.7|8125.8|8113.8|8124.4|8112.4|0
1671485100000|2022-12-19 21:25:00|8124.6|8112.6|8124.1|8112.1|8124.7|8112.7|8123.7|8111.7|0
1671485400000|2022-12-19 21:30:00|8124|8112|8124.7|8112.7|8125.4|8113.4|8123.7|8111.7|0
1671485700000|2022-12-19 21:35:00|8125.1|8113.1|8125.4|8113.4|8125.4|8113.4|8123.4|8111.4|0
1671486000000|2022-12-19 21:40:00|8125.8|8113.8|8124.7|8112.7|8126.9|8114.9|8123.4|8111.4|0
1671486300000|2022-12-19 21:45:00|8124.9|8112.9|8123.7|8111.7|8125.4|8113.4|8123.4|8111.4|0
1671486600000|2022-12-19 21:50:00|8124.1|8112.1|8125.1|8113.1|8125.8|8113.8|8123.7|8111.7|0
1671486900000|2022-12-19 21:55:00|8125.4|8113.4|8127|8115|8127|8115|8124.7|8112.7|0
1671487200000|2022-12-19 22:00:00|8126.9|8114.9|8126.4|8114.4|8126.9|8114.9|8126.4|8114.4|0
1671487500000|2022-12-19 22:05:00|8126.6|8114.6|8126.6|8114.6|8126.6|8114.6|8126.4|8114.4|0
1671487800000|2022-12-19 22:10:00|8126.8|8114.8|8126.8|8114.8|8126.8|8114.8|8126.6|8114.6|0
1671488100000|2022-12-19 22:15:00|8127|8115|8126.6|8114.6|8127.1|8115.1|8126.4|8114.4|0
1671488400000|2022-12-19 22:20:00|8126.8|8114.8|8126.4|8114.4|8126.8|8114.8|8126.4|8114.4|0
1671488700000|2022-12-19 22:25:00|8126.6|8114.6|8126.8|8114.8|8126.8|8114.8|8126.6|8114.6|0
1671489000000|2022-12-19 22:30:00|8126.6|8114.6|8126.8|8114.8|8127|8115|8126.6|8114.6|0
1671489300000|2022-12-19 22:35:00|8126.6|8114.6|8127|8115|8127.1|8115.1|8126.6|8114.6|0
1671489600000|2022-12-19 22:40:00|8127.1|8115.1|8126.9|8114.9|8127.1|8115.1|8126.9|8114.9|0
1671489900000|2022-12-19 22:45:00|8127|8115|8127|8115|8127.1|8115.1|8126.9|8114.9|0
1671490200000|2022-12-19 22:50:00|8126.1|8114.1|8125.6|8113.6|8126.3|8114.3|8125.3|8113.3|0
1671490500000|2022-12-19 22:55:00|8125.8|8113.8|8125.6|8113.6|8127.3|8115.3|8125.4|8113.4|0
1671490800000|2022-12-19 23:00:00|8125.7|8113.7|8130.4|8118.4|8130.7|8118.7|8125.7|8113.7|0
1671491100000|2022-12-19 23:05:00|8130.2|8118.2|8130|8118|8130.7|8118.7|8128.2|8116.2|0
1671491400000|2022-12-19 23:10:00|8130.4|8118.4|8130.4|8118.4|8131.2|8119.2|8129.4|8117.4|0
1671491700000|2022-12-19 23:15:00|8130|8118|8132.9|8120.9|8133.3|8121.3|8130|8118|0
1671492000000|2022-12-19 23:20:00|8133.3|8121.3|8134.3|8122.3|8135|8123|8133.1|8121.1|0
1671492300000|2022-12-19 23:25:00|8134.6|8122.6|8134.3|8122.3|8135.3|8123.3|8134|8122|0
1671492600000|2022-12-19 23:30:00|8134.6|8122.6|8136.9|8124.9|8136.9|8124.9|8134.6|8122.6|0
1671492900000|2022-12-19 23:35:00|8136.8|8124.8|8137.2|8125.2|8138.2|8126.2|8135.3|8123.3|0
1671493200000|2022-12-19 23:40:00|8137.4|8125.4|8137.5|8125.5|8137.5|8125.5|8136.5|8124.5|0
1671493500000|2022-12-19 23:45:00|8137.9|8125.9|8141.1|8129.1|8141.5|8129.5|8137.5|8125.5|0
1671493800000|2022-12-19 23:50:00|8140.8|8128.8|8139.8|8127.8|8141.5|8129.5|8138.9|8126.9|0
1671494100000|2022-12-19 23:55:00|8139.7|8127.7|8138.9|8126.9|8139.8|8127.8|8137.5|8125.5|0
1671494400000|2022-12-20 00:00:00|8138.6|8126.6|8137.9|8125.9|8139.1|8127.1|8136.9|8124.9|0
1671494700000|2022-12-20 00:05:00|8137.5|8125.5|8138.2|8126.2|8138.6|8126.6|8136.2|8124.2|0
1671495000000|2022-12-20 00:10:00|8137.9|8125.9|8136.9|8124.9|8139.8|8127.8|8136.2|8124.2|0
1671495300000|2022-12-20 00:15:00|8136.8|8124.8|8140.9|8128.9|8140.9|8128.9|8136.5|8124.5|0
1671495600000|2022-12-20 00:20:00|8142.5|8130.5|8140.9|8128.9|8142.6|8130.6|8140.9|8128.9|0
1671495900000|2022-12-20 00:25:00|8140.8|8128.8|8139.2|8127.2|8142.5|8130.5|8139.1|8127.1|0
1671496200000|2022-12-20 00:30:00|8139.1|8127.1|8139.1|8127.1|8140.8|8128.8|8139.1|8127.1|0
1671496500000|2022-12-20 00:35:00|8139.2|8127.2|8139.1|8127.1|8139.2|8127.2|8139.1|8127.1|0
1671496800000|2022-12-20 00:40:00|8139.9|8127.9|8140.8|8128.8|8140.8|8128.8|8139.9|8127.9|0
1671497100000|2022-12-20 00:45:00|8142.4|8130.4|8142.5|8130.5|8144.1|8132.1|8142.4|8130.4|0
1671497400000|2022-12-20 00:50:00|8142.4|8130.4|8145.9|8133.9|8145.9|8133.9|8142.4|8130.4|0
1671497700000|2022-12-20 00:55:00|8144.2|8132.2|8147.5|8135.5|8147.6|8135.6|8144.2|8132.2|0
1671498000000|2022-12-20 01:00:00|8146.7|8134.7|8147.5|8135.5|8147.6|8135.6|8144.2|8132.2|0
1671498300000|2022-12-20 01:05:00|8146.7|8134.7|8147.5|8135.5|8147.6|8135.6|8145.8|8133.8|0
1671498600000|2022-12-20 01:10:00|8146.7|8134.7|8149.2|8137.2|8150.1|8138.1|8146.7|8134.7|0
1671498900000|2022-12-20 01:15:00|8148.3|8136.3|8149.2|8137.2|8149.2|8137.2|8147.5|8135.5|0
1671499200000|2022-12-20 01:20:00|8150.9|8138.9|8150.9|8138.9|8152.6|8140.6|8150.9|8138.9|0
1671499800000|2022-12-20 01:30:00|8149.2|8137.2|8152.6|8140.6|8152.6|8140.6|8149.2|8137.2|0
1671500100000|2022-12-20 01:35:00|8150.9|8138.9|8147.5|8135.5|8150.9|8138.9|8145.9|8133.9|0
1671500400000|2022-12-20 01:40:00|8146.7|8134.7|8144.2|8132.2|8147.5|8135.5|8142.6|8130.6|0
1671500700000|2022-12-20 01:45:00|8143.4|8131.4|8142.5|8130.5|8144.2|8132.2|8142.5|8130.5|0
1671501000000|2022-12-20 01:50:00|8144.2|8132.2|8144.2|8132.2|8145.9|8133.9|8144.2|8132.2|0
1671501300000|2022-12-20 01:55:00|8145.1|8133.1|8147.6|8135.6|8147.6|8135.6|8145.1|8133.1|0
1671501600000|2022-12-20 02:00:00|8149.2|8137.2|8149.3|8137.3|8149.3|8137.3|8147.6|8135.6|0
1671501900000|2022-12-20 02:05:00|8149.2|8137.2|8147.6|8135.6|8149.2|8137.2|8144.2|8132.2|0
1671502200000|2022-12-20 02:10:00|8145.9|8133.9|8145.8|8133.8|8145.9|8133.9|8144.2|8132.2|0
1671502500000|2022-12-20 02:15:00|8145.9|8133.9|8145.9|8133.9|8145.9|8133.9|8145.8|8133.8|0
1671502800000|2022-12-20 02:20:00|8145.8|8133.8|8147.5|8135.5|8147.6|8135.6|8145|8133|0
1671503100000|2022-12-20 02:25:00|8145.9|8133.9|8144.1|8132.1|8147.5|8135.5|8144.1|8132.1|0
1671503400000|2022-12-20 02:30:00|8144.2|8132.2|8144.2|8132.2|8145.8|8133.8|8143.3|8131.3|0
1671503700000|2022-12-20 02:35:00|8144.1|8132.1|8145.9|8133.9|8145.9|8133.9|8144.1|8132.1|0
1671504000000|2022-12-20 02:40:00|8145.8|8133.8|8144.1|8132.1|8145.8|8133.8|8144.1|8132.1|0
1671504300000|2022-12-20 02:45:00|8144.2|8132.2|8145.9|8133.9|8147.5|8135.5|8144.1|8132.1|0
1671504600000|2022-12-20 02:50:00|8145.8|8133.8|8144.2|8132.2|8145.9|8133.9|8144.2|8132.2|0
1671504900000|2022-12-20 02:55:00|8145.9|8133.9|8145.9|8133.9|8145.9|8133.9|8144.2|8132.2|0
1671505200000|2022-12-20 03:00:00|8147.6|8135.6|8124|8112|8147.6|8135.6|8118.9|8106.9|0
1671505500000|2022-12-20 03:05:00|8121.5|8109.5|8100.2|8088.2|8123.9|8111.9|8100.2|8088.2|0
1671505800000|2022-12-20 03:10:00|8101.9|8089.9|8090|8078|8101.9|8089.9|8085|8073|0
1671506100000|2022-12-20 03:15:00|8090.9|8078.9|8075.3|8063.3|8095.2|8083.2|8071.9|8059.9|0
1671506400000|2022-12-20 03:20:00|8073.6|8061.6|8080.6|8068.6|8085.5|8073.5|8072|8060|0
1671506700000|2022-12-20 03:25:00|8079.7|8067.7|8079|8067|8084|8072|8077.2|8065.2|0
1671507000000|2022-12-20 03:30:00|8080.6|8068.6|8074|8062|8082.3|8070.3|8072.2|8060.2|0
1671507300000|2022-12-20 03:35:00|8075.7|8063.7|8079.1|8067.1|8085.7|8073.7|8074|8062|0
1671507600000|2022-12-20 03:40:00|8080.7|8068.7|8065.6|8053.6|8080.7|8068.7|8065.6|8053.6|0
1671507900000|2022-12-20 03:45:00|8065.5|8053.5|8062.9|8050.9|8067.8|8055.8|8056.1|8044.1|0
1671508200000|2022-12-20 03:50:00|8063.7|8051.7|8072.7|8060.7|8074.5|8062.5|8062.9|8050.9|0
1671508500000|2022-12-20 03:55:00|8077.5|8065.5|8075.8|8063.8|8080|8068|8075.8|8063.8|0
1671508800000|2022-12-20 04:00:00|8077.5|8065.5|8065.8|8053.8|8079.2|8067.2|8065.8|8053.8|0
1671509100000|2022-12-20 04:05:00|8065.7|8053.7|8065.8|8053.8|8065.8|8053.8|8059|8047|0
1671509400000|2022-12-20 04:10:00|8066.6|8054.6|8070.1|8058.1|8070.9|8058.9|8065.8|8053.8|0
1671509700000|2022-12-20 04:15:00|8070.9|8058.9|8055|8043|8070.9|8058.9|8053.2|8041.2|0
1671510000000|2022-12-20 04:20:00|8056.6|8044.6|8056.6|8044.6|8060|8048|8056.6|8044.6|0
1671510300000|2022-12-20 04:25:00|8057.4|8045.4|8054.9|8042.9|8058.3|8046.3|8054.9|8042.9|0
1671510600000|2022-12-20 04:30:00|8054|8042|8057.6|8045.6|8058.4|8046.4|8051.5|8039.5|0
1671510900000|2022-12-20 04:35:00|8056.8|8044.8|8058.4|8046.4|8060.1|8048.1|8056.7|8044.7|0
1671511200000|2022-12-20 04:40:00|8058.5|8046.5|8056.8|8044.8|8059.3|8047.3|8056.7|8044.7|0
1671511500000|2022-12-20 04:45:00|8058.4|8046.4|8055|8043|8058.4|8046.4|8055|8043|0
1671511800000|2022-12-20 04:50:00|8055.1|8043.1|8053.5|8041.5|8055.1|8043.1|8051.8|8039.8|0
1671512100000|2022-12-20 04:55:00|8054.3|8042.3|8058.5|8046.5|8059.3|8047.3|8053.5|8041.5|0
1671512400000|2022-12-20 05:00:00|8059.3|8047.3|8058.5|8046.5|8060.1|8048.1|8056.8|8044.8|0
1671512700000|2022-12-20 05:05:00|8058.4|8046.4|8060.2|8048.2|8061.9|8049.9|8056.7|8044.7|0
1671513000000|2022-12-20 05:10:00|8061.9|8049.9|8060.1|8048.1|8061.9|8049.9|8058.5|8046.5|0
1671513300000|2022-12-20 05:15:00|8060.2|8048.2|8055.9|8043.9|8060.2|8048.2|8055.1|8043.1|0
1671513600000|2022-12-20 05:20:00|8055.1|8043.1|8038.4|8026.4|8055.1|8043.1|8038.4|8026.4|0
1671513900000|2022-12-20 05:25:00|8039.3|8027.3|8036.7|8024.7|8041.8|8029.8|8036.7|8024.7|0
1671514200000|2022-12-20 05:30:00|8035|8023|8032.3|8020.3|8036.7|8024.7|8032.3|8020.3|0
1671514500000|2022-12-20 05:35:00|8033.2|8021.2|8032.4|8020.4|8035.7|8023.7|8030.7|8018.7|0
1671514800000|2022-12-20 05:40:00|8034.1|8022.1|8037.5|8025.5|8039.1|8027.1|8033.2|8021.2|0
1671515100000|2022-12-20 05:45:00|8039.2|8027.2|8052.7|8040.7|8053.5|8041.5|8037.5|8025.5|0
1671515400000|2022-12-20 05:50:00|8051.9|8039.9|8053.6|8041.6|8055.2|8043.2|8051.8|8039.8|0
1671515700000|2022-12-20 05:55:00|8053.5|8041.5|8053.6|8041.6|8055.3|8043.3|8051.8|8039.8|0
1671516000000|2022-12-20 06:00:00|8052.8|8040.8|8055.2|8043.2|8058.5|8046.5|8051.9|8039.9|0
1671516300000|2022-12-20 06:05:00|8056.9|8044.9|8060.2|8048.2|8061.9|8049.9|8056.9|8044.9|0
1671516600000|2022-12-20 06:10:00|8060.3|8048.3|8054.4|8042.4|8061.1|8049.1|8054.4|8042.4|0
1671516900000|2022-12-20 06:15:00|8053.6|8041.6|8060.2|8048.2|8060.2|8048.2|8053.6|8041.6|0
1671517200000|2022-12-20 06:20:00|8061|8049|8063.1|8051.1|8063.1|8051.1|8060.1|8048.1|0
1671517500000|2022-12-20 06:25:00|8062.3|8050.3|8064|8052|8064.8|8052.8|8062.3|8050.3|0
1671517800000|2022-12-20 06:30:00|8063.2|8051.2|8065|8053|8068.4|8056.4|8063.2|8051.2|0
1671518100000|2022-12-20 06:35:00|8065.1|8053.1|8061.8|8049.8|8068.5|8056.5|8061.8|8049.8|0
1671518400000|2022-12-20 06:40:00|8063.5|8051.5|8068.5|8056.5|8068.5|8056.5|8061.8|8049.8|0
1671518700000|2022-12-20 06:45:00|8069.3|8057.3|8072.1|8060.1|8076.9|8064.9|8066.8|8054.8|0
1671519000000|2022-12-20 06:50:00|8071.2|8059.2|8072.4|8060.4|8072.4|8060.4|8069.1|8057.1|0
1671519300000|2022-12-20 06:55:00|8074.1|8062.1|8070.7|8058.7|8075.8|8063.8|8070.7|8058.7|0
1671519600000|2022-12-20 07:00:00|8072.3|8060.3|8091.8|8086.8|8096.3|8091.3|8070.3|8058.7|103
1671519900000|2022-12-20 07:05:00|8092.3|8087.3|8089.3|8084.3|8098.8|8093.8|8088.3|8083.3|18
1671520200000|2022-12-20 07:10:00|8088.8|8083.8|8085.3|8080.3|8088.8|8083.8|8082.3|8077.3|15
1671520500000|2022-12-20 07:15:00|8085.8|8080.8|8092.8|8087.8|8093.3|8088.3|8082.3|8077.3|16
1671520800000|2022-12-20 07:20:00|8091.8|8086.8|8086.3|8081.3|8092.3|8087.3|8086.3|8081.3|4
1671521100000|2022-12-20 07:25:00|8085.8|8080.8|8089.8|8084.8|8092.3|8087.3|8085.8|8080.8|11
1671521400000|2022-12-20 07:30:00|8088.8|8083.8|8095.8|8090.8|8096.8|8091.8|8088.3|8083.3|15
1671521700000|2022-12-20 07:35:00|8096.3|8091.3|8089.8|8084.8|8097.3|8092.3|8088.3|8083.3|22
1671522000000|2022-12-20 07:40:00|8090.3|8085.3|8088.8|8083.8|8091.3|8086.3|8087.8|8082.8|8
1671522300000|2022-12-20 07:45:00|8087.8|8082.8|8097.8|8092.8|8097.8|8092.8|8085.3|8080.3|25
1671522600000|2022-12-20 07:50:00|8097.3|8092.3|8096.8|8091.8|8101.3|8096.3|8095.8|8090.8|38
1671522900000|2022-12-20 07:55:00|8096.3|8091.3|8082.3|8077.3|8096.3|8091.3|8081.3|8076.3|48
1671523200000|2022-12-20 08:00:00|8081.8|8076.8|8069.3|8064.3|8095.3|8090.3|8061.8|8056.8|607
1671523500000|2022-12-20 08:05:00|8071.8|8066.8|8067.3|8062.3|8071.8|8066.8|8059.8|8054.8|293
1671523800000|2022-12-20 08:10:00|8066.8|8061.8|8087.3|8082.3|8087.3|8082.3|8066.3|8061.3|154
1671524100000|2022-12-20 08:15:00|8086.3|8081.3|8075.8|8070.8|8088.3|8083.3|8075.8|8070.8|137
1671524400000|2022-12-20 08:20:00|8075.3|8070.3|8067.3|8062.3|8075.8|8070.8|8066.3|8061.3|177
1671524700000|2022-12-20 08:25:00|8066.8|8061.8|8072.3|8067.3|8072.3|8067.3|8059.3|8054.3|201
1671525000000|2022-12-20 08:30:00|8071.8|8066.8|8063.3|8058.3|8072.3|8067.3|8060.3|8055.3|95
1671525300000|2022-12-20 08:35:00|8065.3|8060.3|8068.3|8063.3|8074.3|8069.3|8061.3|8056.3|127
1671525600000|2022-12-20 08:40:00|8069.3|8064.3|8088.3|8083.3|8090.8|8085.8|8067.8|8062.8|105
1671525900000|2022-12-20 08:45:00|8089.3|8084.3|8114.3|8109.3|8114.3|8109.3|8089.3|8084.3|122
1671526200000|2022-12-20 08:50:00|8115.8|8110.8|8130.3|8125.3|8133.8|8128.8|8114.3|8109.3|150
1671526500000|2022-12-20 08:55:00|8130.8|8125.8|8139.8|8134.8|8140.3|8135.3|8130.8|8125.8|79
1671526800000|2022-12-20 09:00:00|8140.3|8135.3|8137.3|8132.3|8141.8|8136.8|8134.3|8129.3|61
1671527100000|2022-12-20 09:05:00|8136.3|8131.3|8129.8|8124.8|8142.3|8137.3|8129.8|8124.8|74
1671527400000|2022-12-20 09:10:00|8128.8|8123.8|8132.3|8127.3|8138.3|8133.3|8128.8|8123.8|89
1671527700000|2022-12-20 09:15:00|8131.3|8126.3|8127.3|8122.3|8136.3|8131.3|8126.3|8121.3|43
1671528000000|2022-12-20 09:20:00|8128.3|8123.3|8132.3|8127.3|8134.3|8129.3|8128.3|8123.3|34
1671528300000|2022-12-20 09:25:00|8132.8|8127.8|8134.3|8129.3|8134.3|8129.3|8128.3|8123.3|44
1671528600000|2022-12-20 09:30:00|8134.8|8129.8|8132.3|8127.3|8138.8|8133.8|8131.3|8126.3|101
1671528900000|2022-12-20 09:35:00|8131.8|8126.8|8135.8|8130.8|8138.8|8133.8|8128.8|8123.8|40
1671529200000|2022-12-20 09:40:00|8135.3|8130.3|8135.3|8130.3|8137.8|8132.8|8130.3|8125.3|36
1671529500000|2022-12-20 09:45:00|8135.8|8130.8|8135.3|8130.3|8139.3|8134.3|8132.8|8127.8|64
1671529800000|2022-12-20 09:50:00|8136.8|8131.8|8138.3|8133.3|8140.3|8135.3|8134.3|8129.3|41
1671530100000|2022-12-20 09:55:00|8138.8|8133.8|8139.3|8134.3|8139.8|8134.8|8136.3|8131.3|48
1671530400000|2022-12-20 10:00:00|8139.8|8134.8|8137.3|8132.3|8144.3|8139.3|8137.3|8132.3|64
1671530700000|2022-12-20 10:05:00|8136.8|8131.8|8133.8|8128.8|8137.8|8132.8|8133.8|8128.8|67
1671531000000|2022-12-20 10:10:00|8133.3|8128.3|8129.3|8124.3|8136.8|8131.8|8129.3|8124.3|120
1671531300000|2022-12-20 10:15:00|8128.8|8123.8|8130.8|8125.8|8130.8|8125.8|8124.8|8119.8|78
1671531600000|2022-12-20 10:20:00|8130.3|8125.3|8138.3|8133.3|8139.8|8134.8|8129.8|8124.8|94
1671531900000|2022-12-20 10:25:00|8138.8|8133.8|8137.8|8132.8|8139.8|8134.8|8136.8|8131.8|85
1671532200000|2022-12-20 10:30:00|8137.3|8132.3|8133.8|8128.8|8138.3|8133.3|8130.3|8125.3|70
1671532500000|2022-12-20 10:35:00|8133.3|8128.3|8127.8|8122.8|8133.8|8128.8|8126.8|8121.8|65
1671532800000|2022-12-20 10:40:00|8126.8|8121.8|8132.8|8127.8|8135.3|8130.3|8125.3|8120.3|79
1671533100000|2022-12-20 10:45:00|8133.3|8128.3|8143.8|8138.8|8144.3|8139.3|8131.8|8126.8|113
1671533400000|2022-12-20 10:50:00|8144.3|8139.3|8147.8|8142.8|8149.3|8144.3|8142.8|8137.8|97
1671533700000|2022-12-20 10:55:00|8148.3|8143.3|8152.8|8147.8|8155.3|8150.3|8147.8|8142.8|64
1671534000000|2022-12-20 11:00:00|8153.3|8148.3|8159.8|8154.8|8160.8|8155.8|8152.8|8147.8|38
1671534300000|2022-12-20 11:05:00|8158.8|8153.8|8167.3|8162.3|8167.3|8162.3|8158.8|8153.8|154
1671534600000|2022-12-20 11:10:00|8167.8|8162.8|8173.8|8168.8|8176.8|8171.8|8167.8|8162.8|82
1671534900000|2022-12-20 11:15:00|8174.3|8169.3|8176.8|8171.8|8177.8|8172.8|8171.8|8166.8|145
1671535200000|2022-12-20 11:20:00|8177.3|8172.3|8174.3|8169.3|8177.3|8172.3|8169.3|8164.3|92
1671535500000|2022-12-20 11:25:00|8174.8|8169.8|8170.3|8165.3|8174.8|8169.8|8168.8|8163.8|40
1671535800000|2022-12-20 11:30:00|8169.8|8164.8|8171.8|8166.8|8173.3|8168.3|8169.8|8164.8|57
1671536100000|2022-12-20 11:35:00|8172.3|8167.3|8166.8|8161.8|8172.3|8167.3|8166.8|8161.8|42
1671536400000|2022-12-20 11:40:00|8166.3|8161.3|8176.8|8171.8|8177.3|8172.3|8166.3|8161.3|66
1671536700000|2022-12-20 11:45:00|8176.3|8171.3|8177.8|8172.8|8179.8|8174.8|8172.8|8167.8|52
1671537000000|2022-12-20 11:50:00|8178.3|8173.3|8166.3|8161.3|8178.3|8173.3|8166.3|8161.3|61
1671537300000|2022-12-20 11:55:00|8166.8|8161.8|8171.8|8166.8|8171.8|8166.8|8166.8|8161.8|45
1671537600000|2022-12-20 12:00:00|8171.3|8166.3|8175.8|8170.8|8178.8|8173.8|8171.3|8166.3|82
1671537900000|2022-12-20 12:05:00|8176.8|8171.8|8187.8|8182.8|8187.8|8182.8|8176.3|8171.3|117
1671538200000|2022-12-20 12:10:00|8186.8|8181.8|8192.3|8187.3|8192.8|8187.8|8186.8|8181.8|70
1671538500000|2022-12-20 12:15:00|8191.8|8186.8|8194.8|8189.8|8195.8|8190.8|8190.3|8185.3|38
1671538800000|2022-12-20 12:20:00|8193.8|8188.8|8199.8|8194.8|8203.8|8198.8|8193.8|8188.8|93
1671539100000|2022-12-20 12:25:00|8200.3|8195.3|8198.8|8193.8|8201.8|8196.8|8197.3|8192.3|33
1671539400000|2022-12-20 12:30:00|8197.8|8192.8|8195.8|8190.8|8198.8|8193.8|8192.8|8187.8|47
1671539700000|2022-12-20 12:35:00|8196.8|8191.8|8197.8|8192.8|8200.8|8195.8|8193.8|8188.8|58
1671540000000|2022-12-20 12:40:00|8195.6|8190.6|8193.6|8188.6|8198.1|8193.1|8193.1|8188.1|61
1671540300000|2022-12-20 12:45:00|8194.1|8189.1|8185.1|8180.1|8196.1|8191.1|8185.1|8180.1|137
1671540600000|2022-12-20 12:50:00|8184.6|8179.6|8184.6|8179.6|8185.6|8180.6|8180.6|8175.6|154
1671540900000|2022-12-20 12:55:00|8184.1|8179.1|8180.6|8175.6|8185.6|8180.6|8180.1|8175.1|54
1671541200000|2022-12-20 13:00:00|8181.1|8176.1|8185.1|8180.1|8186.1|8181.1|8179.6|8174.6|54
1671541500000|2022-12-20 13:05:00|8185.6|8180.6|8185.1|8180.1|8187.6|8182.6|8183.6|8178.6|26
1671541800000|2022-12-20 13:10:00|8184.6|8179.6|8188.6|8183.6|8188.6|8183.6|8182.1|8177.1|84
1671542100000|2022-12-20 13:15:00|8189.6|8184.6|8192.6|8187.6|8193.6|8188.6|8187.1|8182.1|54
1671542400000|2022-12-20 13:20:00|8193.6|8188.6|8193.6|8188.6|8195.6|8190.6|8191.6|8186.6|52
1671542700000|2022-12-20 13:25:00|8193.1|8188.1|8189.6|8184.6|8193.6|8188.6|8189.6|8184.6|30
1671543000000|2022-12-20 13:30:00|8188.6|8183.6|8187.1|8182.1|8193.6|8188.6|8182.1|8177.1|101
1671543300000|2022-12-20 13:35:00|8187.6|8182.6|8188.6|8183.6|8189.6|8184.6|8185.6|8180.6|27
1671543600000|2022-12-20 13:40:00|8187.6|8182.6|8186.1|8181.1|8189.6|8184.6|8186.1|8181.1|24
1671543900000|2022-12-20 13:45:00|8185.6|8180.6|8191.6|8186.6|8192.1|8187.1|8185.6|8180.6|46
1671544200000|2022-12-20 13:50:00|8191.1|8186.1|8190.1|8185.1|8193.6|8188.6|8189.6|8184.6|51
1671544500000|2022-12-20 13:55:00|8190.6|8185.6|8187.6|8182.6|8194.6|8189.6|8187.1|8182.1|37
1671544800000|2022-12-20 14:00:00|8187.1|8182.1|8184.6|8179.6|8188.6|8183.6|8184.6|8179.6|57
1671545100000|2022-12-20 14:05:00|8185.1|8180.1|8189.6|8184.6|8189.6|8184.6|8184.6|8179.6|33
1671545400000|2022-12-20 14:10:00|8189.1|8184.1|8187.6|8182.6|8189.6|8184.6|8185.1|8180.1|44
1671545700000|2022-12-20 14:15:00|8188.6|8183.6|8186.6|8181.6|8190.1|8185.1|8186.6|8181.6|49
1671546000000|2022-12-20 14:20:00|8187.6|8182.6|8187.6|8182.6|8189.6|8184.6|8185.6|8180.6|74
1671546300000|2022-12-20 14:25:00|8187.1|8182.1|8191.6|8186.6|8192.6|8187.6|8186.1|8181.1|62
1671546600000|2022-12-20 14:30:00|8190.6|8185.6|8197.1|8192.1|8197.1|8192.1|8189.6|8184.6|111
1671546900000|2022-12-20 14:35:00|8196.6|8191.6|8200.1|8195.1|8203.1|8198.1|8193.6|8188.6|172
1671547200000|2022-12-20 14:40:00|8200.6|8195.6|8186.6|8181.6|8201.1|8196.1|8184.1|8179.1|102
1671547500000|2022-12-20 14:45:00|8185.1|8180.1|8188.6|8183.6|8189.6|8184.6|8181.1|8176.1|86
1671547800000|2022-12-20 14:50:00|8187.6|8182.6|8192.6|8187.6|8192.6|8187.6|8185.6|8180.6|71
1671548100000|2022-12-20 14:55:00|8193.1|8188.1|8199.6|8194.6|8201.1|8196.1|8191.1|8186.1|40
1671548400000|2022-12-20 15:00:00|8201.1|8196.1|8199.1|8194.1|8204.6|8199.6|8198.1|8193.1|70
1671548700000|2022-12-20 15:05:00|8199.6|8194.6|8209.6|8204.6|8212.1|8207.1|8199.6|8194.6|101
1671549000000|2022-12-20 15:10:00|8210.1|8205.1|8211.6|8206.6|8213.6|8208.6|8206.1|8201.1|58
1671549300000|2022-12-20 15:15:00|8212.1|8207.1|8207.1|8202.1|8212.1|8207.1|8203.1|8198.1|78
1671549600000|2022-12-20 15:20:00|8207.6|8202.6|8215.6|8210.6|8219.1|8214.1|8207.6|8202.6|72
1671549900000|2022-12-20 15:25:00|8216.1|8211.1|8216.6|8211.6|8218.6|8213.6|8212.6|8207.6|52
1671550200000|2022-12-20 15:30:00|8217.1|8212.1|8210.1|8205.1|8220.6|8215.6|8210.1|8205.1|87
1671550500000|2022-12-20 15:35:00|8211.1|8206.1|8216.6|8211.6|8219.1|8214.1|8211.1|8206.1|66
1671550800000|2022-12-20 15:40:00|8217.1|8212.1|8215.6|8210.6|8218.6|8213.6|8213.1|8208.1|57
1671551100000|2022-12-20 15:45:00|8215.1|8210.1|8215.1|8210.1|8217.6|8212.6|8214.1|8209.1|63
1671551400000|2022-12-20 15:50:00|8214.6|8209.6|8217.6|8212.6|8217.6|8212.6|8212.1|8207.1|90
1671551700000|2022-12-20 15:55:00|8218.1|8213.1|8211.1|8206.1|8221.6|8216.6|8210.1|8205.1|64
1671552000000|2022-12-20 16:00:00|8211.6|8206.6|8210.6|8205.6|8212.1|8207.1|8202.6|8197.6|165
1671552300000|2022-12-20 16:05:00|8211.1|8206.1|8214.1|8209.1|8218.1|8213.1|8209.6|8204.6|65
1671552600000|2022-12-20 16:10:00|8213.1|8208.1|8210.6|8205.6|8214.6|8209.6|8208.1|8203.1|54
1671552900000|2022-12-20 16:15:00|8210.1|8205.1|8200.1|8195.1|8210.6|8205.6|8198.1|8193.1|68
1671553200000|2022-12-20 16:20:00|8201.1|8196.1|8202.1|8197.1|8206.1|8201.1|8200.1|8195.1|139
1671553500000|2022-12-20 16:25:00|8201.6|8196.6|8195.1|8190.1|8202.1|8197.1|8194.1|8189.1|252
1671553800000|2022-12-20 16:30:00|8195.6|8189.6|8191.6|8183.6|8203.6|8196.6|8188.6|8180.6|481
1671554100000|2022-12-20 16:35:00|8192.6|8184.6|8195.6|8189.6|8198.6|8192.6|8189.6|8183.6|145
1671554400000|2022-12-20 16:40:00|8196.6|8190.6|8197.6|8190.6|8201.6|8195.6|8193.6|8185.6|99
1671554700000|2022-12-20 16:45:00|8198.6|8191.6|8196.6|8189.6|8199.6|8192.6|8193.6|8186.6|24
1671555000000|2022-12-20 16:50:00|8195.6|8188.6|8194.6|8187.6|8195.6|8188.6|8192.6|8185.6|2
1671555300000|2022-12-20 16:55:00|8193.6|8186.6|8198.6|8191.6|8199.6|8192.6|8191.6|8184.6|14
1671555600000|2022-12-20 17:00:00|8197.6|8190.6|8203.6|8196.6|8205.6|8198.6|8197.6|8190.6|27
1671555900000|2022-12-20 17:05:00|8201.6|8194.6|8204.6|8197.6|8207.6|8200.6|8201.6|8194.6|19
1671556200000|2022-12-20 17:10:00|8205.6|8198.6|8201.6|8194.6|8208.6|8201.6|8200.6|8193.6|54
1671556500000|2022-12-20 17:15:00|8202.6|8195.6|8202.6|8195.6|8204.6|8197.6|8201.6|8194.6|11
1671556800000|2022-12-20 17:20:00|8203.6|8196.6|8207.6|8200.6|8209.6|8202.6|8203.6|8196.6|7
1671557100000|2022-12-20 17:25:00|8206.6|8199.6|8205.6|8198.6|8208.6|8201.6|8202.6|8195.6|4
1671557400000|2022-12-20 17:30:00|8204.6|8197.6|8206.6|8199.6|8206.6|8200.6|8203.6|8196.6|33
1671557700000|2022-12-20 17:35:00|8205.6|8198.6|8207.6|8200.6|8207.6|8200.6|8205.6|8198.6|30
1671558000000|2022-12-20 17:40:00|8209.6|8202.6|8209.6|8202.6|8211.6|8204.6|8209.6|8202.6|7
1671558300000|2022-12-20 17:45:00|8210.6|8203.6|8210.6|8203.6|8211.6|8204.6|8209.6|8202.6|2
1671558600000|2022-12-20 17:50:00|8209.6|8204.6|8210.6|8203.6|8211.6|8204.6|8208.6|8202.6|8
1671558900000|2022-12-20 17:55:00|8211.6|8204.6|8217.6|8210.6|8217.6|8210.6|8211.6|8204.6|8
1671559200000|2022-12-20 18:00:00|8216.6|8211.6|8211.6|8204.6|8220.6|8213.6|8210.6|8202.6|84
1671559500000|2022-12-20 18:05:00|8210.6|8203.6|8208.6|8201.6|8210.6|8203.6|8206.6|8199.6|45
1671559800000|2022-12-20 18:10:00|8209.6|8200.6|8209.6|8201.6|8209.6|8201.6|8206.6|8200.6|5
1671560100000|2022-12-20 18:15:00|8211.6|8203.6|8212.6|8206.6|8213.6|8206.6|8211.6|8203.6|37
1671560400000|2022-12-20 18:20:00|8211.6|8205.6|8213.6|8205.6|8215.6|8208.6|8209.6|8203.6|5
1671560700000|2022-12-20 18:25:00|8216.6|8208.6|8215.6|8207.6|8219.6|8213.6|8212.6|8205.6|21
1671561000000|2022-12-20 18:30:00|8212.6|8206.6|8215.6|8207.6|8217.6|8209.6|8209.6|8203.6|89
1671561300000|2022-12-20 18:35:00|8216.6|8208.6|8219.6|8212.6|8221.6|8213.6|8215.6|8207.6|7
1671561600000|2022-12-20 18:40:00|8218.6|8211.6|8217.6|8209.6|8218.6|8211.6|8214.6|8207.6|6
1671561900000|2022-12-20 18:45:00|8218.6|8210.6|8214.6|8206.6|8219.6|8211.6|8212.6|8206.6|9
1671562200000|2022-12-20 18:50:00|8216.6|8207.6|8211.6|8205.6|8217.6|8208.6|8211.6|8205.6|8
1671562500000|2022-12-20 18:55:00|8210.6|8204.6|8212.6|8200.6|8215.6|8206.6|8208.1|8198.6|25
1671562800000|2022-12-20 19:00:00|8212.4|8200.4|8217.2|8205.2|8218.9|8206.9|8210.6|8198.6|0
1671563100000|2022-12-20 19:05:00|8218.8|8206.8|8217.1|8205.1|8220.6|8208.6|8215.4|8203.4|0
1671563400000|2022-12-20 19:10:00|8218.8|8206.8|8218.9|8206.9|8220.6|8208.6|8217.1|8205.1|0
1671563700000|2022-12-20 19:15:00|8218.8|8206.8|8215.4|8203.4|8218.9|8206.9|8213.7|8201.7|0
1671564000000|2022-12-20 19:20:00|8213.7|8201.7|8211.9|8199.9|8215.4|8203.4|8211.9|8199.9|0
1671564300000|2022-12-20 19:25:00|8213.6|8201.6|8213.7|8201.7|8215.4|8203.4|8211.9|8199.9|0
1671564600000|2022-12-20 19:30:00|8214.5|8202.5|8213.6|8201.6|8215.3|8203.3|8211.9|8199.9|0
1671564900000|2022-12-20 19:35:00|8211.9|8199.9|8211.8|8199.8|8213.6|8201.6|8210.1|8198.1|0
1671565200000|2022-12-20 19:40:00|8211.9|8199.9|8208.4|8196.4|8213.6|8201.6|8206.6|8194.6|0
1671565500000|2022-12-20 19:45:00|8209.2|8197.2|8208.3|8196.3|8210.1|8198.1|8208.2|8196.2|0
1671565800000|2022-12-20 19:50:00|8208.2|8196.2|8210|8198|8210.1|8198.1|8204.8|8192.8|0
1671566100000|2022-12-20 19:55:00|8208.3|8196.3|8204.9|8192.9|8210.1|8198.1|8204.9|8192.9|0
1671566400000|2022-12-20 20:00:00|8205|8193|8201.5|8189.5|8205|8193|8199.7|8187.7|0
1671566700000|2022-12-20 20:05:00|8201.4|8189.4|8199.8|8187.8|8203.2|8191.2|8198|8186|0
1671567000000|2022-12-20 20:10:00|8200.6|8188.6|8201.6|8189.6|8201.6|8189.6|8198.1|8186.1|0
1671567300000|2022-12-20 20:15:00|8201.5|8189.5|8199.8|8187.8|8203.3|8191.3|8199.8|8187.8|0
1671567600000|2022-12-20 20:20:00|8201.5|8189.5|8201.5|8189.5|8203.3|8191.3|8199.7|8187.7|0
1671567900000|2022-12-20 20:25:00|8201.6|8189.6|8205.1|8193.1|8206.8|8194.8|8201.5|8189.5|0
1671568200000|2022-12-20 20:30:00|8206.8|8194.8|8206.8|8194.8|8206.9|8194.9|8203.4|8191.4|0
1671568500000|2022-12-20 20:35:00|8208.5|8196.5|8210.3|8198.3|8210.3|8198.3|8206.8|8194.8|0
1671568800000|2022-12-20 20:40:00|8210.2|8198.2|8210.2|8198.2|8210.3|8198.3|8208.5|8196.5|0
1671569100000|2022-12-20 20:45:00|8209.3|8197.3|8208.6|8196.6|8211.9|8199.9|8206.8|8194.8|0
1671569400000|2022-12-20 20:50:00|8208.5|8196.5|8205.9|8193.9|8208.5|8196.5|8205|8193|0
1671569700000|2022-12-20 20:55:00|8206.7|8194.7|8199.9|8187.9|8206.7|8194.7|8196.6|8184.6|0
1671570000000|2022-12-20 21:00:00|8199.3|8187.3|8196.7|8184.7|8201.3|8189.3|8196|8184|0
1671570300000|2022-12-20 21:05:00|8197|8185|8201.8|8189.8|8202.9|8190.9|8196.9|8184.9|0
1671570600000|2022-12-20 21:10:00|8201.3|8189.3|8197|8185|8202.2|8190.2|8196.7|8184.7|0
1671570900000|2022-12-20 21:15:00|8197.1|8185.1|8199.3|8187.3|8200|8188|8196|8184|0
1671571200000|2022-12-20 21:20:00|8199.1|8187.1|8200.3|8188.3|8200.3|8188.3|8198.1|8186.1|0
1671571500000|2022-12-20 21:25:00|8200|8188|8200.6|8188.6|8200.6|8188.6|8199.3|8187.3|0
1671571800000|2022-12-20 21:30:00|8200.5|8188.5|8202.5|8190.5|8202.5|8190.5|8200.3|8188.3|0
1671572100000|2022-12-20 21:35:00|8202.2|8190.2|8202.5|8190.5|8202.9|8190.9|8201|8189|0
1671572400000|2022-12-20 21:40:00|8202.2|8190.2|8202.2|8190.2|8202.5|8190.5|8201|8189|0
1671572700000|2022-12-20 21:45:00|8201.5|8189.5|8202.9|8190.9|8202.9|8190.9|8201.3|8189.3|0
1671573000000|2022-12-20 21:50:00|8202.7|8190.7|8203.2|8191.2|8203.6|8191.6|8201.8|8189.8|0
1671573300000|2022-12-20 21:55:00|8202.9|8190.9|8205.4|8193.4|8206.5|8194.5|8202.9|8190.9|0
1671573600000|2022-12-20 22:00:00|8205.3|8193.3|8205.4|8193.4|8206|8194|8204.9|8192.9|0
1671573900000|2022-12-20 22:05:00|8205.5|8193.5|8207.2|8195.2|8207.2|8195.2|8205.4|8193.4|0
1671574200000|2022-12-20 22:10:00|8207|8195|8207.5|8195.5|8208.2|8196.2|8206.5|8194.5|0
1671574500000|2022-12-20 22:15:00|8207.7|8195.7|8207.3|8195.3|8207.7|8195.7|8207.2|8195.2|0
1671574800000|2022-12-20 22:20:00|8207.2|8195.2|8207.3|8195.3|8207.3|8195.3|8206.3|8194.3|0
1671575100000|2022-12-20 22:25:00|8207|8195|8207.7|8195.7|8207.8|8195.8|8207|8195|0
1671575400000|2022-12-20 22:30:00|8207.9|8195.9|8207.7|8195.7|8207.9|8195.9|8207.7|8195.7|0
1671575700000|2022-12-20 22:35:00|8207.5|8195.5|8207.5|8195.5|8207.9|8195.9|8207.2|8195.2|0
1671576000000|2022-12-20 22:40:00|8207.7|8195.7|8207.5|8195.5|8207.7|8195.7|8207|8195|0
1671576300000|2022-12-20 22:45:00|8207.9|8195.9|8208.7|8196.7|8209.1|8197.1|8207.7|8195.7|0
1671576600000|2022-12-20 22:50:00|8208.4|8196.4|8209.9|8197.9|8210.6|8198.6|8208.4|8196.4|0
1671576900000|2022-12-20 22:55:00|8209.7|8197.7|8209.1|8197.1|8209.7|8197.7|8209.1|8197.1|0
1671577200000|2022-12-20 23:00:00|8211.6|8199.6|8213.7|8201.7|8214|8202|8209.7|8197.7|0
1671577500000|2022-12-20 23:05:00|8213.5|8201.5|8214|8202|8215.7|8203.7|8213.5|8201.5|0
1671577800000|2022-12-20 23:10:00|8213.9|8201.9|8213.7|8201.7|8214.7|8202.7|8212.8|8200.8|0
1671578100000|2022-12-20 23:15:00|8214|8202|8216.3|8204.3|8216.9|8204.9|8213.9|8201.9|0
1671578400000|2022-12-20 23:20:00|8216.6|8204.6|8217.3|8205.3|8217.3|8205.3|8215.6|8203.6|0
1671578700000|2022-12-20 23:25:00|8217.1|8205.1|8218|8206|8218.3|8206.3|8215.7|8203.7|0
1671579000000|2022-12-20 23:30:00|8218.1|8206.1|8220.5|8208.5|8220.9|8208.9|8217.6|8205.6|0
1671579300000|2022-12-20 23:35:00|8220.6|8208.6|8220.2|8208.2|8221.6|8209.6|8219.5|8207.5|0
1671579600000|2022-12-20 23:40:00|8220|8208|8220.2|8208.2|8220.2|8208.2|8218.3|8206.3|0
1671579900000|2022-12-20 23:45:00|8219.9|8207.9|8218.3|8206.3|8220.2|8208.2|8217.6|8205.6|0
1671580200000|2022-12-20 23:50:00|8218|8206|8216.6|8204.6|8218.7|8206.7|8216.3|8204.3|0
1671580500000|2022-12-20 23:55:00|8216.4|8204.4|8218.3|8206.3|8218.5|8206.5|8215.7|8203.7|0
1671580800000|2022-12-21 00:00:00|8218.7|8206.7|8216.3|8204.3|8219|8207|8215.8|8203.8|0
1671581100000|2022-12-21 00:05:00|8215.8|8203.8|8219.6|8207.6|8219.6|8207.6|8215.5|8203.5|0
1671581400000|2022-12-21 00:10:00|8219.3|8207.3|8218.4|8206.4|8219.6|8207.6|8215.8|8203.8|0
1671581700000|2022-12-21 00:15:00|8218.6|8206.6|8212.4|8200.4|8219.2|8207.2|8212.4|8200.4|0
1671582000000|2022-12-21 00:20:00|8210.7|8198.7|8210.7|8198.7|8211.6|8199.6|8209|8197|0
1671582300000|2022-12-21 00:25:00|8211.5|8199.5|8212.4|8200.4|8212.4|8200.4|8210.7|8198.7|0
1671582600000|2022-12-21 00:30:00|8212.5|8200.5|8214.1|8202.1|8217.5|8205.5|8212.5|8200.5|0
1671582900000|2022-12-21 00:35:00|8212.5|8200.5|8214.1|8202.1|8214.1|8202.1|8210.8|8198.8|0
1671583200000|2022-12-21 00:40:00|8212.4|8200.4|8214.1|8202.1|8214.1|8202.1|8211.6|8199.6|0
1671583500000|2022-12-21 00:45:00|8213.3|8201.3|8214.2|8202.2|8215.8|8203.8|8213.3|8201.3|0
1671583800000|2022-12-21 00:50:00|8215.8|8203.8|8219.3|8207.3|8219.3|8207.3|8215.8|8203.8|0
1671584100000|2022-12-21 00:55:00|8219.4|8207.4|8221|8209|8222.7|8210.7|8219.4|8207.4|0
1671584400000|2022-12-21 01:00:00|8220.9|8208.9|8222.6|8210.6|8222.6|8210.6|8219.3|8207.3|0
1671584700000|2022-12-21 01:05:00|8221.8|8209.8|8231.2|8219.2|8233|8221|8221.8|8209.8|0
1671585000000|2022-12-21 01:10:00|8232.9|8220.9|8236.4|8224.4|8239.9|8227.9|8231.2|8219.2|0
1671585300000|2022-12-21 01:15:00|8236.5|8224.5|8234.8|8222.8|8238.2|8226.2|8234.8|8222.8|0
1671585600000|2022-12-21 01:20:00|8236.4|8224.4|8236.5|8224.5|8238.2|8226.2|8236.4|8224.4|0
1671585900000|2022-12-21 01:25:00|8238.1|8226.1|8239.8|8227.8|8239.9|8227.9|8238.1|8226.1|0
1671586200000|2022-12-21 01:30:00|8239|8227|8236.5|8224.5|8239.8|8227.8|8234.8|8222.8|0
1671586500000|2022-12-21 01:35:00|8234.8|8222.8|8234.8|8222.8|8236.5|8224.5|8233.1|8221.1|0
1671586800000|2022-12-21 01:40:00|8236.5|8224.5|8233.1|8221.1|8236.5|8224.5|8231.4|8219.4|0
1671587100000|2022-12-21 01:45:00|8233.2|8221.2|8236.6|8224.6|8240|8228|8233.1|8221.1|0
1671587400000|2022-12-21 01:50:00|8236.5|8224.5|8234.9|8222.9|8238.3|8226.3|8234.9|8222.9|0
1671587700000|2022-12-21 01:55:00|8234.8|8222.8|8234|8222|8234.9|8222.9|8233.1|8221.1|0
1671588000000|2022-12-21 02:00:00|8233.2|8221.2|8233.2|8221.2|8234.9|8222.9|8233.2|8221.2|0
1671588300000|2022-12-21 02:05:00|8233.1|8221.1|8231.5|8219.5|8233.2|8221.2|8231.4|8219.4|0
1671588600000|2022-12-21 02:10:00|8233.2|8221.2|8236.6|8224.6|8236.6|8224.6|8233.2|8221.2|0
1671588900000|2022-12-21 02:15:00|8238.3|8226.3|8236.5|8224.5|8238.3|8226.3|8234.9|8222.9|0
1671589200000|2022-12-21 02:20:00|8236.6|8224.6|8234.8|8222.8|8236.6|8224.6|8234.8|8222.8|0
1671589500000|2022-12-21 02:25:00|8233.1|8221.1|8233.2|8221.2|8234.9|8222.9|8233.1|8221.1|0
1671589800000|2022-12-21 02:30:00|8234.9|8222.9|8233.1|8221.1|8234.9|8222.9|8231.4|8219.4|0
1671590400000|2022-12-21 02:40:00|8234.8|8222.8|8233.1|8221.1|8236.5|8224.5|8233.1|8221.1|0
1671590700000|2022-12-21 02:45:00|8231.4|8219.4|8233.1|8221.1|8233.1|8221.1|8231.4|8219.4|0
1671591000000|2022-12-21 02:50:00|8233|8221|8229.7|8217.7|8233.1|8221.1|8229.7|8217.7|0
1671591300000|2022-12-21 02:55:00|8231.4|8219.4|8229.7|8217.7|8231.4|8219.4|8229.7|8217.7|0
1671591600000|2022-12-21 03:00:00|8230.5|8218.5|8229.7|8217.7|8231.4|8219.4|8229.7|8217.7|0
1671591900000|2022-12-21 03:05:00|8229.6|8217.6|8229.6|8217.6|8229.7|8217.7|8229.6|8217.6|0
1671592200000|2022-12-21 03:10:00|8229.7|8217.7|8229.7|8217.7|8229.7|8217.7|8228|8216|0
1671592500000|2022-12-21 03:15:00|8231.3|8219.3|8231.4|8219.4|8233.1|8221.1|8229.7|8217.7|0
1671592800000|2022-12-21 03:20:00|8230.5|8218.5|8229.6|8217.6|8231.4|8219.4|8228|8216|0
1671593100000|2022-12-21 03:25:00|8229.7|8217.7|8228|8216|8229.7|8217.7|8226.3|8214.3|0
1671593400000|2022-12-21 03:30:00|8226.3|8214.3|8226.3|8214.3|8228|8216|8226.3|8214.3|0
1671593700000|2022-12-21 03:35:00|8227.2|8215.2|8226.3|8214.3|8228|8216|8226.3|8214.3|0
1671594000000|2022-12-21 03:40:00|8227.9|8215.9|8229.6|8217.6|8229.7|8217.7|8227.9|8215.9|0
1671594300000|2022-12-21 03:45:00|8229.7|8217.7|8231.3|8219.3|8231.3|8219.3|8229.6|8217.6|0
1671594600000|2022-12-21 03:50:00|8231.4|8219.4|8231.4|8219.4|8233|8221|8229.6|8217.6|0
1671594900000|2022-12-21 03:55:00|8231.3|8219.3|8231.3|8219.3|8233|8221|8231.3|8219.3|0
1671595200000|2022-12-21 04:00:00|8231.4|8219.4|8231.3|8219.3|8231.4|8219.4|8231.3|8219.3|0
1671595500000|2022-12-21 04:05:00|8231.4|8219.4|8231.3|8219.3|8231.4|8219.4|8231.3|8219.3|0
1671595800000|2022-12-21 04:10:00|8230.5|8218.5|8222.8|8210.8|8231.3|8219.3|8222.8|8210.8|0
1671596100000|2022-12-21 04:15:00|8222.7|8210.7|8224.5|8212.5|8224.5|8212.5|8222.7|8210.7|0
1671596400000|2022-12-21 04:20:00|8224.4|8212.4|8227.8|8215.8|8227.8|8215.8|8224.4|8212.4|0
1671596700000|2022-12-21 04:25:00|8226.1|8214.1|8224.4|8212.4|8226.9|8214.9|8224.4|8212.4|0
1671597000000|2022-12-21 04:30:00|8224.3|8212.3|8224.3|8212.3|8226|8214|8220.9|8208.9|0
1671597300000|2022-12-21 04:35:00|8224.4|8212.4|8224.4|8212.4|8224.4|8212.4|8224.3|8212.3|0
1671597600000|2022-12-21 04:40:00|8226|8214|8224.3|8212.3|8227.7|8215.7|8224.3|8212.3|0
1671597900000|2022-12-21 04:45:00|8226|8214|8222.6|8210.6|8226|8214|8222.6|8210.6|0
1671598200000|2022-12-21 04:50:00|8222.7|8210.7|8224.3|8212.3|8224.4|8212.4|8222.6|8210.6|0
1671598500000|2022-12-21 04:55:00|8222.7|8210.7|8222.7|8210.7|8224.4|8212.4|8222.7|8210.7|0
1671598800000|2022-12-21 05:00:00|8222.6|8210.6|8222.7|8210.7|8224.3|8212.3|8222.6|8210.6|0
1671599100000|2022-12-21 05:05:00|8222.6|8210.6|8222.7|8210.7|8222.7|8210.7|8219.3|8207.3|0
1671599400000|2022-12-21 05:10:00|8222.6|8210.6|8226.1|8214.1|8226.1|8214.1|8221|8209|0
1671599700000|2022-12-21 05:15:00|8227.8|8215.8|8227.8|8215.8|8229.4|8217.4|8227.7|8215.7|0
1671600000000|2022-12-21 05:20:00|8228.6|8216.6|8229.5|8217.5|8231.1|8219.1|8227.7|8215.7|0
1671600300000|2022-12-21 05:25:00|8229.4|8217.4|8231.1|8219.1|8231.2|8219.2|8229.4|8217.4|0
1671600600000|2022-12-21 05:30:00|8231.2|8219.2|8229.4|8217.4|8232.9|8220.9|8229.4|8217.4|0
1671600900000|2022-12-21 05:35:00|8229.5|8217.5|8232.8|8220.8|8232.8|8220.8|8229.5|8217.5|0
1671601200000|2022-12-21 05:40:00|8233.7|8221.7|8234.5|8222.5|8234.5|8222.5|8232.8|8220.8|0
1671601500000|2022-12-21 05:45:00|8236.2|8224.2|8236.2|8224.2|8237.9|8225.9|8234.5|8222.5|0
1671601800000|2022-12-21 05:50:00|8234.5|8222.5|8234.5|8222.5|8236.2|8224.2|8234.5|8222.5|0
1671602100000|2022-12-21 05:55:00|8232.8|8220.8|8232.8|8220.8|8234.5|8222.5|8232.8|8220.8|0
1671602400000|2022-12-21 06:00:00|8232.9|8220.9|8230.3|8218.3|8234.5|8222.5|8229.5|8217.5|0
1671602700000|2022-12-21 06:05:00|8229.5|8217.5|8226.1|8214.1|8229.5|8217.5|8226|8214|0
1671603000000|2022-12-21 06:10:00|8226.9|8214.9|8231.2|8219.2|8232.9|8220.9|8226.1|8214.1|0
1671603300000|2022-12-21 06:15:00|8231.1|8219.1|8231.1|8219.1|8232.8|8220.8|8229.5|8217.5|0
1671603600000|2022-12-21 06:20:00|8231.2|8219.2|8234.5|8222.5|8234.5|8222.5|8231.2|8219.2|0
1671603900000|2022-12-21 06:25:00|8235.3|8223.3|8234.5|8222.5|8237.9|8225.9|8234.5|8222.5|0
1671604200000|2022-12-21 06:30:00|8234.6|8222.6|8234.6|8222.6|8235.4|8223.4|8234.5|8222.5|0
1671604500000|2022-12-21 06:35:00|8235.4|8223.4|8234.6|8222.6|8236.3|8224.3|8234.6|8222.6|0
1671604800000|2022-12-21 06:40:00|8233.8|8221.8|8234.6|8222.6|8234.6|8222.6|8233.8|8221.8|0
1671605100000|2022-12-21 06:45:00|8233.8|8221.8|8232.9|8220.9|8234.6|8222.6|8232.9|8220.9|0
1671605400000|2022-12-21 06:50:00|8231.2|8219.2|8229.5|8217.5|8231.2|8219.2|8229.5|8217.5|0
1671605700000|2022-12-21 06:55:00|8229.6|8217.6|8231.3|8219.3|8231.3|8219.3|8229.5|8217.5|0
1671606000000|2022-12-21 07:00:00|8231.2|8219.2|8220.1|8215.1|8231.2|8225.6|8215.6|8210.6|31
1671606300000|2022-12-21 07:05:00|8219.6|8214.6|8230.1|8225.1|8231.6|8226.6|8217.1|8212.1|10
1671606600000|2022-12-21 07:10:00|8229.6|8224.6|8227.1|8222.1|8229.6|8224.6|8225.1|8220.1|6
1671606900000|2022-12-21 07:15:00|8226.6|8221.6|8224.6|8219.6|8227.1|8222.1|8222.1|8217.1|17
1671607200000|2022-12-21 07:20:00|8224.1|8219.1|8218.6|8213.6|8226.1|8221.1|8218.1|8213.1|16
1671607500000|2022-12-21 07:25:00|8218.1|8213.1|8217.1|8212.1|8218.6|8213.6|8216.6|8211.6|3
1671607800000|2022-12-21 07:30:00|8216.6|8211.6|8215.1|8210.1|8222.1|8217.1|8211.6|8206.6|18
1671608100000|2022-12-21 07:35:00|8215.6|8210.6|8215.1|8210.1|8217.1|8212.1|8214.1|8209.1|6
1671608400000|2022-12-21 07:40:00|8214.6|8209.6|8213.6|8208.6|8215.1|8210.1|8212.6|8207.6|8
1671608700000|2022-12-21 07:45:00|8213.1|8208.1|8216.1|8211.1|8218.1|8213.1|8212.1|8207.1|3
1671609000000|2022-12-21 07:50:00|8215.6|8210.6|8220.1|8215.1|8220.1|8215.1|8214.6|8209.6|4
1671609300000|2022-12-21 07:55:00|8219.6|8214.6|8219.6|8214.6|8228.1|8223.1|8215.6|8210.6|102
1671609600000|2022-12-21 08:00:00|8221.6|8216.6|8213.1|8208.1|8222.6|8217.6|8213.1|8208.1|354
1671609900000|2022-12-21 08:05:00|8212.6|8207.6|8212.1|8207.1|8223.6|8218.6|8211.1|8206.1|190
1671610200000|2022-12-21 08:10:00|8211.6|8206.6|8206.6|8201.6|8213.6|8208.6|8201.6|8196.6|115
1671610500000|2022-12-21 08:15:00|8207.1|8202.1|8219.1|8214.1|8221.6|8216.6|8206.6|8201.6|135
1671610800000|2022-12-21 08:20:00|8219.6|8214.6|8222.6|8217.6|8225.1|8220.1|8216.1|8211.1|129
1671611100000|2022-12-21 08:25:00|8222.1|8217.1|8222.1|8217.1|8227.1|8222.1|8220.1|8215.1|115
1671611400000|2022-12-21 08:30:00|8221.6|8216.6|8218.1|8213.1|8222.1|8217.1|8212.1|8207.1|115
1671611700000|2022-12-21 08:35:00|8218.6|8213.6|8222.6|8217.6|8222.6|8217.6|8213.1|8208.1|124
1671612000000|2022-12-21 08:40:00|8222.5|8217.5|8219|8214|8226|8221|8216|8211|87
1671612300000|2022-12-21 08:45:00|8218.5|8213.5|8218|8213|8223|8218|8216.5|8211.5|172
1671612600000|2022-12-21 08:50:00|8218.5|8213.5|8224.5|8219.5|8225|8220|8217|8212|97
1671612900000|2022-12-21 08:55:00|8225|8220|8220|8215|8225|8220|8220|8215|53
1671613200000|2022-12-21 09:00:00|8220.5|8215.5|8223|8218|8223|8218|8216.5|8211.5|59
1671613500000|2022-12-21 09:05:00|8224|8219|8232|8227|8235|8230|8224|8219|57
1671613800000|2022-12-21 09:10:00|8231.5|8226.5|8231.5|8226.5|8236.5|8231.5|8229|8224|68
1671614100000|2022-12-21 09:15:00|8231|8226|8235|8230|8235.5|8230.5|8229|8224|58
1671614400000|2022-12-21 09:20:00|8236|8231|8234.5|8229.5|8236.5|8231.5|8233|8228|37
1671614700000|2022-12-21 09:25:00|8235|8230|8230.5|8225.5|8235.5|8230.5|8228.5|8223.5|51
1671615000000|2022-12-21 09:30:00|8230|8225|8230.5|8225.5|8234|8229|8229|8224|50
1671615300000|2022-12-21 09:35:00|8231|8226|8231|8226|8231.5|8226.5|8227.5|8222.5|45
1671615600000|2022-12-21 09:40:00|8232|8227|8231|8226|8237.5|8232.5|8230.5|8225.5|41
1671615900000|2022-12-21 09:45:00|8230.5|8225.5|8232|8227|8235.5|8230.5|8229.5|8224.5|22
1671616200000|2022-12-21 09:50:00|8232.5|8227.5|8237|8232|8237|8232|8232.5|8227.5|23
1671616500000|2022-12-21 09:55:00|8236.5|8231.5|8240.5|8235.5|8241|8236|8236.5|8231.5|32
1671616800000|2022-12-21 10:00:00|8241|8236|8244.5|8239.5|8245.5|8240.5|8237.5|8232.5|161
1671617100000|2022-12-21 10:05:00|8244|8239|8249|8244|8250|8245|8244|8239|73
1671617400000|2022-12-21 10:10:00|8250|8245|8251|8246|8253.5|8248.5|8249|8244|97
1671617700000|2022-12-21 10:15:00|8250.5|8245.5|8253|8248|8253|8248|8247|8242|33
1671618000000|2022-12-21 10:20:00|8254|8249|8258|8253|8262.5|8257.5|8254|8249|78
1671618300000|2022-12-21 10:25:00|8259|8254|8262|8257|8262|8257|8257|8252|42
1671618600000|2022-12-21 10:30:00|8261.5|8256.5|8266|8261|8267.5|8262.5|8261|8256|91
1671618900000|2022-12-21 10:35:00|8265.5|8260.5|8262|8257|8265.5|8260.5|8260|8255|136
1671619200000|2022-12-21 10:40:00|8261|8256|8261|8256|8264.5|8259.5|8260|8255|60
1671619500000|2022-12-21 10:45:00|8260.5|8255.5|8261|8256|8263|8258|8259|8254|16
1671619800000|2022-12-21 10:50:00|8261.5|8256.5|8262|8257|8263|8258|8259|8254|20
1671620100000|2022-12-21 10:55:00|8261.5|8256.5|8258|8253|8263.5|8258.5|8257.5|8252.5|35
1671620400000|2022-12-21 11:00:00|8257.5|8252.5|8257.5|8252.5|8258|8253|8255|8250|46
1671620700000|2022-12-21 11:05:00|8257|8252|8256|8251|8257.5|8252.5|8253.5|8248.5|19
1671621000000|2022-12-21 11:10:00|8256.5|8251.5|8260|8255|8260|8255|8256|8251|27
1671621300000|2022-12-21 11:15:00|8259.5|8254.5|8259|8254|8261.5|8256.5|8257.5|8252.5|26
1671621600000|2022-12-21 11:20:00|8259.5|8254.5|8253|8248|8260|8255|8253|8248|17
1671621900000|2022-12-21 11:25:00|8253.5|8248.5|8252.5|8247.5|8255|8250|8251|8246|56
1671622200000|2022-12-21 11:30:00|8253|8248|8253|8248|8253.5|8248.5|8250|8245|41
1671622500000|2022-12-21 11:35:00|8253.5|8248.5|8257.5|8252.5|8258|8253|8253|8248|24
1671622800000|2022-12-21 11:40:00|8258|8253|8258|8253|8259|8254|8256|8251|13
1671623100000|2022-12-21 11:45:00|8258.5|8253.5|8261.5|8256.5|8262.5|8257.5|8258|8253|18
1671623400000|2022-12-21 11:50:00|8261|8256|8262.5|8257.5|8264|8259|8260.5|8255.5|13
1671623700000|2022-12-21 11:55:00|8263|8258|8264|8259|8266.5|8261.5|8261.5|8256.5|35
1671624000000|2022-12-21 12:00:00|8264.5|8259.5|8263|8258|8264.5|8259.5|8259.5|8254.5|40
1671624300000|2022-12-21 12:05:00|8263.5|8258.5|8258.5|8253.5|8264.5|8259.5|8258.5|8253.5|29
1671624600000|2022-12-21 12:10:00|8258|8253|8254|8249|8259|8254|8252|8247|84
1671624900000|2022-12-21 12:15:00|8255|8250|8256|8251|8259|8254|8254|8249|183
1671625200000|2022-12-21 12:20:00|8257|8252|8255|8250|8257|8252|8255|8250|93
1671625500000|2022-12-21 12:25:00|8254|8249|8257|8252|8257|8252|8251.5|8246.5|43
1671625800000|2022-12-21 12:30:00|8256|8251|8256|8251|8257|8252|8253|8248|30
1671626100000|2022-12-21 12:35:00|8256.5|8251.5|8261.5|8256.5|8262|8257|8256|8251|30
1671626400000|2022-12-21 12:40:00|8260.9|8255.9|8258.4|8253.4|8261.4|8256.4|8258.4|8253.4|26
1671626700000|2022-12-21 12:45:00|8258.9|8253.9|8261.4|8256.4|8261.9|8256.9|8256.9|8251.9|31
1671627000000|2022-12-21 12:50:00|8260.9|8255.9|8264.4|8259.4|8265.4|8260.4|8260.4|8255.4|25
1671627300000|2022-12-21 12:55:00|8263.4|8258.4|8268.9|8263.9|8268.9|8263.9|8263.4|8258.4|20
1671627600000|2022-12-21 13:00:00|8268.4|8263.4|8271.4|8266.4|8272.4|8267.4|8267.9|8262.9|45
1671627900000|2022-12-21 13:05:00|8270.9|8265.9|8274.4|8269.4|8275.4|8270.4|8269.9|8264.9|65
1671628200000|2022-12-21 13:10:00|8273.9|8268.9|8276.4|8271.4|8276.4|8271.4|8273.4|8268.4|43
1671628500000|2022-12-21 13:15:00|8275.4|8270.4|8276.9|8271.9|8277.4|8272.4|8272.4|8267.4|43
1671628800000|2022-12-21 13:20:00|8276.4|8271.4|8276.9|8271.9|8279.9|8274.9|8274.4|8269.4|35
1671629100000|2022-12-21 13:25:00|8276.4|8271.4|8277.4|8272.4|8279.4|8274.4|8275.4|8270.4|26
1671629400000|2022-12-21 13:30:00|8276.4|8271.4|8277.9|8272.9|8277.9|8272.9|8274.9|8269.9|34
1671629700000|2022-12-21 13:35:00|8277.4|8272.4|8276.4|8271.4|8277.9|8272.9|8274.9|8269.9|37
1671630000000|2022-12-21 13:40:00|8275.9|8270.9|8278.9|8273.9|8280.9|8275.9|8275.9|8270.9|62
1671630300000|2022-12-21 13:45:00|8279.4|8274.4|8278.4|8273.4|8279.4|8274.4|8275.4|8270.4|21
1671630600000|2022-12-21 13:50:00|8278.9|8273.9|8281.9|8276.9|8281.9|8276.9|8278.9|8273.9|32
1671630900000|2022-12-21 13:55:00|8281.4|8276.4|8283.9|8278.9|8283.9|8278.9|8279.9|8274.9|20
1671631200000|2022-12-21 14:00:00|8283.4|8278.4|8281.9|8276.9|8283.9|8278.9|8280.4|8275.4|25
1671631500000|2022-12-21 14:05:00|8282.4|8277.4|8279.4|8274.4|8282.9|8277.9|8279.4|8274.4|69
1671631800000|2022-12-21 14:10:00|8279.9|8274.9|8285.4|8280.4|8285.4|8280.4|8279.9|8274.9|33
1671632100000|2022-12-21 14:15:00|8284.9|8279.9|8284.4|8279.4|8285.4|8280.4|8280.9|8275.9|66
1671632400000|2022-12-21 14:20:00|8284.9|8279.9|8280.9|8275.9|8285.4|8280.4|8280.9|8275.9|31
1671632700000|2022-12-21 14:25:00|8281.4|8276.4|8282.9|8277.9|8283.4|8278.4|8278.4|8273.4|33
1671633000000|2022-12-21 14:30:00|8283.4|8278.4|8285.4|8280.4|8289.4|8284.4|8281.4|8276.4|64
1671633300000|2022-12-21 14:35:00|8285.9|8280.9|8287.4|8282.4|8289.4|8284.4|8284.9|8279.9|76
1671633600000|2022-12-21 14:40:00|8286.9|8281.9|8288.4|8283.4|8289.4|8284.4|8286.4|8281.4|74
1671633900000|2022-12-21 14:45:00|8288.9|8283.9|8284.9|8279.9|8290.4|8285.4|8284.9|8279.9|120
1671634200000|2022-12-21 14:50:00|8285.4|8280.4|8284.9|8279.9|8287.4|8282.4|8283.4|8278.4|46
1671634500000|2022-12-21 14:55:00|8285.4|8280.4|8283.9|8278.9|8285.4|8280.4|8282.4|8277.4|33
1671634800000|2022-12-21 15:00:00|8285.4|8280.4|8283.4|8278.4|8291.4|8286.4|8282.9|8277.9|109
1671635100000|2022-12-21 15:05:00|8283.9|8278.9|8291.4|8286.4|8291.9|8286.9|8282.4|8277.4|67
1671635400000|2022-12-21 15:10:00|8292.1|8287.1|8294.6|8289.6|8296.1|8291.1|8291.1|8286.1|73
1671635700000|2022-12-21 15:15:00|8294.1|8289.1|8295.1|8290.1|8297.1|8292.1|8293.6|8288.6|54
1671636000000|2022-12-21 15:20:00|8295.6|8290.6|8300.6|8295.6|8300.6|8295.6|8293.1|8288.1|92
1671636300000|2022-12-21 15:25:00|8300.1|8295.1|8302.1|8297.1|8303.1|8298.1|8298.6|8293.6|67
1671636600000|2022-12-21 15:30:00|8303.1|8298.1|8309.1|8304.1|8311.6|8306.6|8302.1|8297.1|104
1671636900000|2022-12-21 15:35:00|8309.6|8304.6|8313.6|8308.6|8314.1|8309.1|8309.6|8304.6|99
1671637200000|2022-12-21 15:40:00|8313.1|8308.1|8308.1|8303.1|8314.1|8309.1|8307.1|8302.1|84
1671637500000|2022-12-21 15:45:00|8307.1|8302.1|8306.6|8301.6|8307.6|8302.6|8303.1|8298.1|86
1671637800000|2022-12-21 15:50:00|8307.1|8302.1|8308.6|8303.6|8310.1|8305.1|8306.1|8301.1|70
1671638100000|2022-12-21 15:55:00|8309.1|8304.1|8314.1|8309.1|8315.1|8310.1|8308.6|8303.6|125
1671638400000|2022-12-21 16:00:00|8314.6|8309.6|8312.1|8307.1|8315.1|8310.1|8309.6|8304.6|81
1671638700000|2022-12-21 16:05:00|8312.6|8307.6|8310.6|8305.6|8312.6|8307.6|8307.1|8302.1|60
1671639000000|2022-12-21 16:10:00|8311.1|8306.1|8307.1|8302.1|8314.6|8309.6|8305.6|8300.6|94
1671639300000|2022-12-21 16:15:00|8306.6|8301.6|8303.1|8298.1|8308.6|8303.6|8300.6|8295.6|155
1671639600000|2022-12-21 16:20:00|8303.6|8298.6|8303.1|8298.1|8306.6|8301.6|8300.1|8295.1|167
1671639900000|2022-12-21 16:25:00|8303.6|8298.6|8302.1|8297.1|8305.6|8300.6|8301.1|8296.1|202
1671640200000|2022-12-21 16:30:00|8302.6|8296.6|8304.6|8298.6|8312.6|8306.6|8301.6|8295.6|314
1671640500000|2022-12-21 16:35:00|8305.6|8299.6|8298.6|8292.6|8306.6|8299.6|8298.6|8292.6|136
1671640800000|2022-12-21 16:40:00|8299.6|8293.6|8307.6|8300.6|8307.6|8300.6|8298.6|8292.6|42
1671641100000|2022-12-21 16:45:00|8309.6|8302.6|8304.6|8297.6|8310.6|8304.6|8303.6|8297.6|54
1671641400000|2022-12-21 16:50:00|8305.6|8298.6|8305.6|8298.6|8307.6|8300.6|8303.6|8297.6|93
1671641700000|2022-12-21 16:55:00|8304.6|8299.6|8308.6|8301.6|8309.6|8302.6|8304.6|8298.6|27
1671642000000|2022-12-21 17:00:00|8309.6|8302.6|8307.6|8300.6|8309.6|8302.6|8305.6|8299.6|22
1671642300000|2022-12-21 17:05:00|8306.6|8299.6|8304.6|8297.6|8307.6|8300.6|8304.6|8297.6|7
1671642600000|2022-12-21 17:10:00|8303.6|8298.6|8306.6|8299.6|8306.6|8299.6|8303.6|8297.6|5
1671642900000|2022-12-21 17:15:00|8305.6|8298.6|8307.6|8300.6|8307.6|8301.6|8304.6|8297.6|1
1671643200000|2022-12-21 17:20:00|8306.6|8299.6|8306.6|8299.6|8308.6|8300.6|8306.6|8299.6|0
1671643500000|2022-12-21 17:25:00|8305.6|8298.6|8306.6|8299.6|8309.6|8302.6|8305.6|8298.6|19
1671643800000|2022-12-21 17:30:00|8305.6|8298.6|8306.6|8299.6|8306.6|8299.6|8305.6|8298.6|2
1671644100000|2022-12-21 17:35:00|8308.6|8301.6|8307.6|8300.6|8308.6|8301.6|8307.6|8300.6|8
1671644400000|2022-12-21 17:40:00|8306.6|8299.6|8308.6|8301.6|8308.6|8301.6|8305.6|8299.6|1
1671644700000|2022-12-21 17:45:00|8307.6|8300.6|8308.6|8301.6|8308.6|8302.6|8306.6|8300.6|5
1671645000000|2022-12-21 17:50:00|8307.6|8302.6|8308.6|8301.6|8308.6|8302.6|8307.6|8300.6|5
1671645300000|2022-12-21 17:55:00|8307.6|8300.6|8308.6|8301.6|8309.6|8303.6|8306.6|8299.6|17
1671645600000|2022-12-21 18:00:00|8307.6|8300.6|8309.6|8302.6|8309.6|8302.6|8307.6|8300.6|2
1671645900000|2022-12-21 18:05:00||8303.6||8302.6||8303.6||8302.6|6
1671646200000|2022-12-21 18:10:00|8310.6|8303.6|8310.6|8303.6|8310.6|8303.6|8310.6|8303.6|6
1671646500000|2022-12-21 18:15:00|8309.6|8302.6|8314.6|8307.6|8315.6|8308.6|8309.6|8302.6|60
1671646800000|2022-12-21 18:20:00|8313.6|8306.6|8307.6|8300.6|8313.6|8306.6|8307.6|8300.6|10
1671647100000|2022-12-21 18:25:00|8306.6|8301.6|8307.6|8299.6|8310.6|8303.6|8306.6|8299.6|12
1671647400000|2022-12-21 18:30:00|8306.6|8300.6|8307.6|8299.6|8308.6|8301.6|8305.6|8298.6|22
1671647700000|2022-12-21 18:35:00|8306.6|8298.6|8306.6|8299.6|8308.6|8300.6|8306.6|8298.6|5
1671648000000|2022-12-21 18:40:00|8308.6|8300.6|8308.6|8300.6|8308.6|8300.6|8307.6|8299.6|2
1671648300000|2022-12-21 18:45:00|8310.6|8302.6|8308.6|8300.6|8310.6|8302.6|8308.6|8300.6|8
1671648600000|2022-12-21 18:50:00|8307.6|8298.6|8313.6|8305.6|8313.6|8307.6|8306.6|8298.6|30
1671648900000|2022-12-21 18:55:00|8312.6|8306.6|8314.4|8302.4|8314.6|8308.6|8308.1|8300.6|20
1671649200000|2022-12-21 19:00:00|8315.2|8303.2|8321.3|8309.3|8323|8311|8315.2|8303.2|0
1671649500000|2022-12-21 19:05:00|8320.4|8308.4|8324.7|8312.7|8324.8|8312.8|8320.4|8308.4|0
1671649800000|2022-12-21 19:10:00|8323.9|8311.9|8324.8|8312.8|8326.6|8314.6|8323|8311|0
1671650100000|2022-12-21 19:15:00|8324.9|8312.9|8323.1|8311.1|8326.6|8314.6|8323.1|8311.1|0
1671650400000|2022-12-21 19:20:00|8323|8311|8319.7|8307.7|8323.1|8311.1|8319.7|8307.7|0
1671650700000|2022-12-21 19:25:00|8321.3|8309.3|8317.7|8305.7|8321.4|8309.4|8316.1|8304.1|0
1671651000000|2022-12-21 19:30:00|8316|8304|8321.2|8309.2|8321.2|8309.2|8316|8304|0
1671651300000|2022-12-21 19:35:00|8320.4|8308.4|8316|8304|8321.2|8309.2|8312.6|8300.6|0
1671651600000|2022-12-21 19:40:00|8316.1|8304.1|8317.7|8305.7|8317.8|8305.8|8314.3|8302.3|0
1671651900000|2022-12-21 19:45:00|8316.8|8304.8|8317.7|8305.7|8319.4|8307.4|8316|8304|0
1671652200000|2022-12-21 19:50:00|8317.6|8305.6|8312.5|8300.5|8317.6|8305.6|8310.7|8298.7|0
1671652500000|2022-12-21 19:55:00|8310.8|8298.8|8314.2|8302.2|8315.9|8303.9|8310.7|8298.7|0
1671652800000|2022-12-21 20:00:00|8315.9|8303.9|8317.6|8305.6|8319.4|8307.4|8314.2|8302.2|0
1671653100000|2022-12-21 20:05:00|8317.5|8305.5|8312.4|8300.4|8317.5|8305.5|8312.3|8300.3|0
1671653400000|2022-12-21 20:10:00|8310.7|8298.7|8315.9|8303.9|8315.9|8303.9|8310.7|8298.7|0
1671653700000|2022-12-21 20:15:00|8314.2|8302.2|8312.5|8300.5|8314.2|8302.2|8310.8|8298.8|0
1671654000000|2022-12-21 20:20:00|8312.4|8300.4|8312.4|8300.4|8314.2|8302.2|8310.7|8298.7|0
1671654300000|2022-12-21 20:25:00|8311.6|8299.6|8310.7|8298.7|8314.2|8302.2|8309|8297|0
1671654600000|2022-12-21 20:30:00|8311.5|8299.5|8314.1|8302.1|8314.2|8302.2|8310.7|8298.7|0
1671654900000|2022-12-21 20:35:00|8313.3|8301.3|8315.8|8303.8|8315.9|8303.9|8312.4|8300.4|0
1671655200000|2022-12-21 20:40:00|8315.9|8303.9|8310.9|8298.9|8315.9|8303.9|8308.2|8296.2|0
1671655500000|2022-12-21 20:45:00|8309.2|8297.2|8311|8299|8312.7|8300.7|8309.2|8297.2|0
1671655800000|2022-12-21 20:50:00|8309.3|8297.3|8309.2|8297.2|8310.9|8298.9|8304|8292|0
1671656100000|2022-12-21 20:55:00|8310.1|8298.1|8309.4|8297.4|8310.9|8298.9|8307.6|8295.6|0
1671656400000|2022-12-21 21:00:00|8308.7|8296.7|8310.8|8298.8|8312|8300|8307.2|8295.2|0
1671656700000|2022-12-21 21:05:00|8311.3|8299.3|8313.4|8301.4|8313.7|8301.7|8309.1|8297.1|0
1671657000000|2022-12-21 21:10:00|8313|8301|8316.6|8304.6|8317.3|8305.3|8312|8300|0
1671657300000|2022-12-21 21:15:00|8317|8305|8318.8|8306.8|8319.9|8307.9|8315.9|8303.9|0
1671657600000|2022-12-21 21:20:00|8318.2|8306.2|8319.9|8307.9|8320.9|8308.9|8317.8|8305.8|0
1671657900000|2022-12-21 21:25:00|8320.2|8308.2|8319.9|8307.9|8320.2|8308.2|8318.2|8306.2|0
1671658200000|2022-12-21 21:30:00|8319.7|8307.7|8317.3|8305.3|8319.9|8307.9|8317.3|8305.3|0
1671658500000|2022-12-21 21:35:00|8317.5|8305.5|8317.6|8305.6|8318.5|8306.5|8317.3|8305.3|0
1671658800000|2022-12-21 21:40:00|8317.3|8305.3|8318.2|8306.2|8318.8|8306.8|8317.3|8305.3|0
1671659100000|2022-12-21 21:45:00|8318.5|8306.5|8318.8|8306.8|8320|8308|8317.6|8305.6|0
1671659400000|2022-12-21 21:50:00|8319|8307|8320.2|8308.2|8320.6|8308.6|8319|8307|0
1671659700000|2022-12-21 21:55:00|8319.9|8307.9|8319.2|8307.2|8320.2|8308.2|8318.8|8306.8|0
1671660000000|2022-12-21 22:00:00|8318.8|8306.8|8319|8307|8319.2|8307.2|8318.5|8306.5|0
1671660300000|2022-12-21 22:05:00|8319.2|8307.2|8319|8307|8319.2|8307.2|8318.7|8306.7|0
1671660600000|2022-12-21 22:10:00|8319.1|8307.1|8320.7|8308.7|8321.4|8309.4|8319.1|8307.1|0
1671660900000|2022-12-21 22:15:00|8320.6|8308.6|8320|8308|8320.7|8308.7|8320|8308|0
1671661200000|2022-12-21 22:20:00|8319.9|8307.9|8320.2|8308.2|8320.2|8308.2|8319.9|8307.9|0
1671661500000|2022-12-21 22:25:00|8319.9|8307.9|8319.7|8307.7|8320|8308|8319.4|8307.4|0
1671661800000|2022-12-21 22:30:00|8319.4|8307.4|8318.5|8306.5|8319.5|8307.5|8318.5|8306.5|0
1671662100000|2022-12-21 22:35:00|8318.7|8306.7|8319.4|8307.4|8319.4|8307.4|8318.3|8306.3|0
1671662400000|2022-12-21 22:40:00|8319.2|8307.2|8319|8307|8319.4|8307.4|8318.5|8306.5|0
1671662700000|2022-12-21 22:45:00|8319.1|8307.1|8318.8|8306.8|8319.1|8307.1|8318.8|8306.8|0
1671663000000|2022-12-21 22:50:00|8319|8307|8318.6|8306.6|8319|8307|8318.4|8306.4|0
1671663300000|2022-12-21 22:55:00|8318.8|8306.8|8319.5|8307.5|8319.5|8307.5|8318.8|8306.8|0
1671663600000|2022-12-21 23:00:00|8320.3|8308.3|8318.8|8306.8|8322.2|8310.2|8318.1|8306.1|0
1671663900000|2022-12-21 23:05:00|8318.4|8306.4|8316.6|8304.6|8318.8|8306.8|8316.2|8304.2|0
1671664200000|2022-12-21 23:10:00|8316.7|8304.7|8318.1|8306.1|8318.1|8306.1|8315.5|8303.5|0
1671664500000|2022-12-21 23:15:00|8317.6|8305.6|8315.5|8303.5|8318.4|8306.4|8315.2|8303.2|0
1671664800000|2022-12-21 23:20:00|8315.6|8303.6|8316.2|8304.2|8316.6|8304.6|8315.2|8303.2|0
1671665100000|2022-12-21 23:25:00|8316.6|8304.6|8315.5|8303.5|8316.9|8304.9|8314.5|8302.5|0
1671665400000|2022-12-21 23:30:00|8315.4|8303.4|8316.6|8304.6|8316.9|8304.9|8314.9|8302.9|0
1671665700000|2022-12-21 23:35:00|8316.4|8304.4|8319.8|8307.8|8319.8|8307.8|8316.2|8304.2|0
1671666000000|2022-12-21 23:40:00|8319.6|8307.6|8318.1|8306.1|8320.2|8308.2|8317.3|8305.3|0
1671666300000|2022-12-21 23:45:00|8317.6|8305.6|8315.5|8303.5|8317.6|8305.6|8315.2|8303.2|0
1671666600000|2022-12-21 23:50:00|8315.6|8303.6|8315.2|8303.2|8316.9|8304.9|8314.5|8302.5|0
1671666900000|2022-12-21 23:55:00|8315.5|8303.5|8316.6|8304.6|8316.9|8304.9|8315.2|8303.2|0
1671667200000|2022-12-22 00:00:00|8316.5|8304.5|8313.3|8301.3|8316.5|8304.5|8313|8301|0
1671667500000|2022-12-22 00:05:00|8313.7|8301.7|8314|8302|8315.2|8303.2|8313.7|8301.7|0
1671667800000|2022-12-22 00:10:00|8314.5|8302.5|8315.5|8303.5|8316.2|8304.2|8314|8302|0
1671668100000|2022-12-22 00:15:00|8315.7|8303.7|8312.8|8300.8|8316.2|8304.2|8309.5|8297.5|0
1671668400000|2022-12-22 00:20:00|8311.2|8299.2|8312.9|8300.9|8314.5|8302.5|8311.1|8299.1|0
1671668700000|2022-12-22 00:25:00|8312.8|8300.8|8311.2|8299.2|8312.9|8300.9|8311.2|8299.2|0
1671669000000|2022-12-22 00:30:00|8309.6|8297.6|8307.8|8295.8|8311.2|8299.2|8307.8|8295.8|0
1671669300000|2022-12-22 00:35:00|8306.1|8294.1|8307.8|8295.8|8307.8|8295.8|8306.1|8294.1|0
1671669600000|2022-12-22 00:40:00|8307.9|8295.9|8311.2|8299.2|8311.2|8299.2|8307.8|8295.8|0
1671669900000|2022-12-22 00:45:00|8312.1|8300.1|8317.1|8305.1|8318|8306|8312.1|8300.1|0
1671670200000|2022-12-22 00:50:00|8318|8306|8314.6|8302.6|8318|8306|8312.9|8300.9|0
1671670500000|2022-12-22 00:55:00|8313.7|8301.7|8319.6|8307.6|8319.6|8307.6|8312.9|8300.9|0
1671670800000|2022-12-22 01:00:00|8317.9|8305.9|8319.6|8307.6|8319.6|8307.6|8316.3|8304.3|0
1671671100000|2022-12-22 01:05:00|8317.9|8305.9|8322.9|8310.9|8322.9|8310.9|8317.9|8305.9|0
1671671400000|2022-12-22 01:10:00|8323|8311|8324.6|8312.6|8324.6|8312.6|8317.9|8305.9|0
1671671700000|2022-12-22 01:15:00|8326.3|8314.3|8329.6|8317.6|8333|8321|8324.6|8312.6|0
1671672000000|2022-12-22 01:20:00|8328|8316|8333.1|8321.1|8333.1|8321.1|8327.9|8315.9|0
1671672300000|2022-12-22 01:25:00|8333|8321|8329.7|8317.7|8333.1|8321.1|8329.7|8317.7|0
1671672600000|2022-12-22 01:30:00|8328|8316|8326.3|8314.3|8328|8316|8324.7|8312.7|0
1671672900000|2022-12-22 01:35:00|8325.5|8313.5|8329.7|8317.7|8329.7|8317.7|8324.6|8312.6|0
1671673200000|2022-12-22 01:40:00|8331.4|8319.4|8328|8316|8331.4|8319.4|8328|8316|0
1671673500000|2022-12-22 01:45:00|8326.3|8314.3|8328|8316|8328|8316|8326.3|8314.3|0
1671673800000|2022-12-22 01:50:00|8329.7|8317.7|8328|8316|8329.7|8317.7|8326.3|8314.3|0
1671674100000|2022-12-22 01:55:00|8326.4|8314.4|8329.7|8317.7|8329.7|8317.7|8326.3|8314.3|0
1671674400000|2022-12-22 02:00:00|8328|8316|8328|8316|8328|8316|8326.4|8314.4|0
1671674700000|2022-12-22 02:05:00|8328.1|8316.1|8329.7|8317.7|8331.4|8319.4|8328|8316|0
1671675000000|2022-12-22 02:10:00|8331.4|8319.4|8331.4|8319.4|8331.4|8319.4|8329.7|8317.7|0
1671675300000|2022-12-22 02:15:00|8329.7|8317.7|8331.4|8319.4|8331.4|8319.4|8329.7|8317.7|0
1671675600000|2022-12-22 02:20:00|8333.1|8321.1|8334.8|8322.8|8336.5|8324.5|8333.1|8321.1|0
1671675900000|2022-12-22 02:25:00|8336.5|8324.5|8336.5|8324.5|8336.5|8324.5|8334.8|8322.8|0
1671676200000|2022-12-22 02:30:00|8334.8|8322.8|8333.1|8321.1|8336.5|8324.5|8333.1|8321.1|0
1671676500000|2022-12-22 02:35:00|8334.8|8322.8|8334.8|8322.8|8334.8|8322.8|8334.8|8322.8|0
1671676800000|2022-12-22 02:40:00|8333.9|8321.9|8333.1|8321.1|8334.8|8322.8|8333.1|8321.1|0
1671677100000|2022-12-22 02:45:00|8331.4|8319.4|8331.5|8319.5|8333.1|8321.1|8331.4|8319.4|0
1671677400000|2022-12-22 02:50:00|8331.4|8319.4|8331.5|8319.5|8331.5|8319.5|8331.4|8319.4|0
1671677700000|2022-12-22 02:55:00|8331.4|8319.4|8328.1|8316.1|8331.5|8319.5|8328.1|8316.1|0
1671678000000|2022-12-22 03:00:00|8328.9|8316.9|8329.8|8317.8|8329.8|8317.8|8328.1|8316.1|0
1671678300000|2022-12-22 03:05:00|8328.1|8316.1|8329.8|8317.8|8329.8|8317.8|8328.1|8316.1|0
1671678600000|2022-12-22 03:10:00|8329.7|8317.7|8329.7|8317.7|8329.7|8317.7|8328|8316|0
1671678900000|2022-12-22 03:15:00|8328.1|8316.1|8329.7|8317.7|8329.8|8317.8|8328.1|8316.1|0
1671679200000|2022-12-22 03:20:00|8329.8|8317.8|8329.7|8317.7|8329.8|8317.8|8328|8316|0
1671679500000|2022-12-22 03:25:00|8328.1|8316.1|8328|8316|8328.1|8316.1|8326.4|8314.4|0
1671679800000|2022-12-22 03:30:00|8328.1|8316.1|8329.7|8317.7|8329.8|8317.8|8328|8316|0
1671680100000|2022-12-22 03:35:00|8328.1|8316.1|8329.8|8317.8|8329.8|8317.8|8328.1|8316.1|0
1671680400000|2022-12-22 03:40:00|8329.7|8317.7|8328.1|8316.1|8329.8|8317.8|8328.1|8316.1|0
1671680700000|2022-12-22 03:45:00|8329.8|8317.8|8329.8|8317.8|8329.8|8317.8|8328.1|8316.1|0
1671681300000|2022-12-22 03:55:00|8331.5|8319.5|8329.8|8317.8|8331.5|8319.5|8329.8|8317.8|0
1671681600000|2022-12-22 04:00:00|8331.5|8319.5|8331.5|8319.5|8331.5|8319.5|8331.4|8319.4|0
1671681900000|2022-12-22 04:05:00|8331.4|8319.4|8331.5|8319.5|8331.5|8319.5|8329.8|8317.8|0
1671682200000|2022-12-22 04:10:00|8331.4|8319.4|8334.8|8322.8|8334.8|8322.8|8331.4|8319.4|0
1671682500000|2022-12-22 04:15:00|8333.1|8321.1|8334.8|8322.8|8334.8|8322.8|8333.1|8321.1|0
1671683100000|2022-12-22 04:25:00|8336.5|8324.5|8334.8|8322.8|8336.5|8324.5|8334.8|8322.8|0
1671683400000|2022-12-22 04:30:00|8333.1|8321.1|8333.1|8321.1|8334.8|8322.8|8333.1|8321.1|0
1671683700000|2022-12-22 04:35:00|8334.8|8322.8|8334.8|8322.8|8334.8|8322.8|8333.1|8321.1|0
1671684000000|2022-12-22 04:40:00|8334.7|8322.7|8334.8|8322.8|8334.8|8322.8|8334.7|8322.7|0
1671684300000|2022-12-22 04:45:00|8336.5|8324.5|8336.5|8324.5|8336.5|8324.5|8336.5|8324.5|0
1671684900000|2022-12-22 04:55:00|8336.4|8324.4|8336.4|8324.4|8336.5|8324.5|8336.4|8324.4|0
1671685200000|2022-12-22 05:00:00|8334.8|8322.8|8336.4|8324.4|8336.5|8324.5|8334.8|8322.8|0
1671685500000|2022-12-22 05:05:00|8334.8|8322.8|8334.7|8322.7|8335.6|8323.6|8334.7|8322.7|0
1671685800000|2022-12-22 05:10:00|8334.8|8322.8|8336.4|8324.4|8336.4|8324.4|8334.7|8322.7|0
1671686100000|2022-12-22 05:15:00|8335.6|8323.6|8336.4|8324.4|8336.4|8324.4|8334.7|8322.7|0
1671686400000|2022-12-22 05:20:00|8338.1|8326.1|8336.4|8324.4|8338.1|8326.1|8336.4|8324.4|0
1671686700000|2022-12-22 05:25:00|8336.5|8324.5|8336.4|8324.4|8336.5|8324.5|8336.4|8324.4|0
1671687000000|2022-12-22 05:30:00|8336.5|8324.5|8336.4|8324.4|8336.5|8324.5|8334.8|8322.8|0
1671687300000|2022-12-22 05:35:00|8336.5|8324.5|8338.1|8326.1|8338.1|8326.1|8336.4|8324.4|0
1671687600000|2022-12-22 05:40:00|8339.8|8327.8|8339.7|8327.7|8339.8|8327.8|8338.1|8326.1|0
1671687900000|2022-12-22 05:45:00|8338.1|8326.1|8339.8|8327.8|8339.8|8327.8|8338.1|8326.1|0
1671688200000|2022-12-22 05:50:00|8339.7|8327.7|8339.7|8327.7|8339.8|8327.8|8338.1|8326.1|0
1671688500000|2022-12-22 05:55:00|8341.4|8329.4|8341.4|8329.4|8341.4|8329.4|8339.7|8327.7|0
1671688800000|2022-12-22 06:00:00|8339.7|8327.7|8339.7|8327.7|8341.4|8329.4|8338|8326|0
1671689100000|2022-12-22 06:05:00|8341.4|8329.4|8339.7|8327.7|8341.4|8329.4|8339.7|8327.7|0
1671689400000|2022-12-22 06:10:00|8338|8326|8338.9|8326.9|8339.7|8327.7|8338|8326|0
1671689700000|2022-12-22 06:15:00|8339.7|8327.7|8338.1|8326.1|8339.7|8327.7|8338|8326|0
1671690000000|2022-12-22 06:20:00|8338|8326|8336.4|8324.4|8338|8326|8336.4|8324.4|0
1671690300000|2022-12-22 06:25:00|8336.3|8324.3|8336.3|8324.3|8336.4|8324.4|8336.3|8324.3|0
1671690600000|2022-12-22 06:30:00|8336.4|8324.4|8334.7|8322.7|8336.4|8324.4|8334.6|8322.6|0
1671690900000|2022-12-22 06:35:00|8334.6|8322.6|8334.6|8322.6|8334.7|8322.7|8334.6|8322.6|0
1671691200000|2022-12-22 06:40:00|8334.7|8322.7|8329.2|8317.2|8334.7|8322.7|8329.2|8317.2|0
1671691500000|2022-12-22 06:45:00|8329|8317|8328.9|8316.9|8329|8317|8328.9|8316.9|0
1671691800000|2022-12-22 06:50:00|8329|8317|8328.9|8316.9|8329|8317|8328.9|8316.9|0
1671692400000|2022-12-22 07:00:00|8327.2|8315.2|8318.6|8313.6|8327.2|8320.1|8311.6|8306.6|64
1671692700000|2022-12-22 07:05:00|8318.1|8313.1|8319.1|8314.1|8321.6|8316.6|8317.6|8312.6|4
1671693000000|2022-12-22 07:10:00|8318.6|8313.6|8318.6|8313.6|8318.6|8313.6|8314.1|8309.1|10
1671693300000|2022-12-22 07:15:00|8318.1|8313.1|8324.1|8319.1|8324.6|8319.6|8318.1|8313.1|4
1671693600000|2022-12-22 07:20:00|8323.6|8318.6|8324.1|8319.1|8324.6|8319.6|8322.6|8317.6|2
1671693900000|2022-12-22 07:25:00|8324.6|8319.6|8326.1|8321.1|8326.6|8321.6|8324.1|8319.1|3
1671694200000|2022-12-22 07:30:00|8326.6|8321.6|8322.6|8317.6|8326.6|8321.6|8322.6|8317.6|3
1671694500000|2022-12-22 07:35:00|8321.1|8316.1|8323.6|8318.6|8323.6|8318.6|8320.6|8315.6|7
1671694800000|2022-12-22 07:40:00|8324.1|8319.1|8323.1|8318.1|8325.1|8320.1|8323.1|8318.1|7
1671695100000|2022-12-22 07:45:00|8323.6|8318.6|8326.1|8321.1|8327.1|8322.1|8323.1|8318.1|14
1671695400000|2022-12-22 07:50:00|8325.6|8320.6|8324.1|8319.1|8325.6|8320.6|8324.1|8319.1|3
1671695700000|2022-12-22 07:55:00|8323.6|8318.6|8323.1|8318.1|8325.6|8320.6|8320.1|8315.1|98
1671696000000|2022-12-22 08:00:00|8325.6|8320.6|8321.6|8316.6|8328.6|8323.6|8313.6|8308.6|385
1671696300000|2022-12-22 08:05:00|8322.1|8317.1|8332.6|8327.6|8335.6|8330.6|8321.1|8316.1|188
1671696600000|2022-12-22 08:10:00|8333.1|8328.1|8331.1|8326.1|8336.1|8331.1|8329.1|8324.1|162
1671696900000|2022-12-22 08:15:00|8332.1|8327.1|8337.6|8332.6|8340.1|8335.1|8330.1|8325.1|176
1671697200000|2022-12-22 08:20:00|8337.1|8332.1|8336.1|8331.1|8342.6|8337.6|8335.1|8330.1|86
1671697500000|2022-12-22 08:25:00|8336.6|8331.6|8317.1|8312.1|8337.6|8332.6|8317.1|8312.1|98
1671697800000|2022-12-22 08:30:00|8317.6|8312.6|8325.1|8320.1|8325.6|8320.6|8315.1|8310.1|88
1671698100000|2022-12-22 08:35:00|8324.1|8319.1|8330.6|8325.6|8331.1|8326.1|8320.1|8315.1|84
1671698400000|2022-12-22 08:40:00|8330.9|8325.9|8334.4|8329.4|8336.4|8331.4|8328.4|8323.4|94
1671698700000|2022-12-22 08:45:00|8335.4|8330.4|8325.4|8320.4|8335.9|8330.9|8324.4|8319.4|101
1671699000000|2022-12-22 08:50:00|8324.9|8319.9|8327.9|8322.9|8331.4|8326.4|8322.9|8317.9|51
1671699300000|2022-12-22 08:55:00|8327.4|8322.4|8333.4|8328.4|8333.9|8328.9|8327.4|8322.4|48
1671699600000|2022-12-22 09:00:00|8332.9|8327.9|8337.9|8332.9|8339.9|8334.9|8332.4|8327.4|47
1671699900000|2022-12-22 09:05:00|8337.4|8332.4|8337.4|8332.4|8338.9|8333.9|8333.4|8328.4|32
1671700200000|2022-12-22 09:10:00|8336.9|8331.9|8334.4|8329.4|8338.4|8333.4|8333.4|8328.4|28
1671700500000|2022-12-22 09:15:00|8333.9|8328.9|8331.4|8326.4|8334.9|8329.9|8326.9|8321.9|38
1671700800000|2022-12-22 09:20:00|8330.9|8325.9|8325.4|8320.4|8331.4|8326.4|8325.4|8320.4|56
1671701100000|2022-12-22 09:25:00|8327.9|8322.9|8328.4|8323.4|8331.9|8326.9|8325.4|8320.4|60
1671701400000|2022-12-22 09:30:00|8327.9|8322.9|8329.4|8324.4|8330.4|8325.4|8326.4|8321.4|55
1671701700000|2022-12-22 09:35:00|8329.9|8324.9|8325.4|8320.4|8329.9|8324.9|8323.4|8318.4|31
1671702000000|2022-12-22 09:40:00|8324.9|8319.9|8326.9|8321.9|8332.4|8327.4|8323.9|8318.9|47
1671702300000|2022-12-22 09:45:00|8326.4|8321.4|8316.4|8311.4|8326.9|8321.9|8316.4|8311.4|60
1671702600000|2022-12-22 09:50:00|8316.9|8311.9|8316.9|8311.9|8319.4|8314.4|8314.4|8309.4|51
1671702900000|2022-12-22 09:55:00|8317.4|8312.4|8314.4|8309.4|8317.4|8312.4|8312.4|8307.4|57
1671703200000|2022-12-22 10:00:00|8313.9|8308.9|8303.4|8298.4|8314.4|8309.4|8303.4|8298.4|62
1671703500000|2022-12-22 10:05:00|8302.9|8297.9|8305.4|8300.4|8307.9|8302.9|8302.9|8297.9|48
1671703800000|2022-12-22 10:10:00|8304.9|8299.9|8298.4|8293.4|8306.4|8301.4|8297.4|8292.4|99
1671704100000|2022-12-22 10:15:00|8297.4|8292.4|8297.4|8292.4|8298.4|8293.4|8294.4|8289.4|84
1671704400000|2022-12-22 10:20:00|8296.9|8291.9|8298.4|8293.4|8299.9|8294.9|8295.4|8290.4|61
1671704700000|2022-12-22 10:25:00|8299.4|8294.4|8303.4|8298.4|8304.4|8299.4|8299.4|8294.4|46
1671705000000|2022-12-22 10:30:00|8302.9|8297.9|8301.4|8296.4|8304.4|8299.4|8300.4|8295.4|54
1671705300000|2022-12-22 10:35:00|8300.9|8295.9|8304.4|8299.4|8304.9|8299.9|8300.4|8295.4|36
1671705600000|2022-12-22 10:40:00|8304.9|8299.9|8304.4|8299.4|8308.9|8303.9|8302.9|8297.9|42
1671705900000|2022-12-22 10:45:00|8303.9|8298.9|8305.9|8300.9|8310.4|8305.4|8303.4|8298.4|63
1671706200000|2022-12-22 10:50:00|8305.4|8300.4|8299.9|8294.9|8306.4|8301.4|8297.9|8292.9|63
1671706500000|2022-12-22 10:55:00|8299.4|8294.4|8299.4|8294.4|8303.4|8298.4|8298.4|8293.4|30
1671706800000|2022-12-22 11:00:00|8298.4|8293.4|8295.4|8290.4|8298.4|8293.4|8295.4|8290.4|42
1671707100000|2022-12-22 11:05:00|8294.9|8289.9|8292.4|8287.4|8298.4|8293.4|8291.9|8286.9|31
1671707400000|2022-12-22 11:10:00|8291.9|8286.9|8292.4|8287.4|8296.4|8291.4|8291.4|8286.4|42
1671707700000|2022-12-22 11:15:00|8292.9|8287.9|8291.4|8286.4|8294.4|8289.4|8290.9|8285.9|42
1671708000000|2022-12-22 11:20:00|8291.9|8286.9|8292.4|8287.4|8292.9|8287.9|8289.4|8284.4|74
1671708300000|2022-12-22 11:25:00|8292.9|8287.9|8291.4|8286.4|8292.9|8287.9|8289.4|8284.4|33
1671708600000|2022-12-22 11:30:00|8291.9|8286.9|8300.4|8295.4|8301.4|8296.4|8291.4|8286.4|85
1671708900000|2022-12-22 11:35:00|8299.9|8294.9|8300.4|8295.4|8304.4|8299.4|8299.4|8294.4|107
1671709200000|2022-12-22 11:40:00|8299.9|8294.9|8297.9|8292.9|8301.9|8296.9|8294.4|8289.4|31
1671709500000|2022-12-22 11:45:00|8298.4|8293.4|8296.9|8291.9|8300.4|8295.4|8296.9|8291.9|23
1671709800000|2022-12-22 11:50:00|8297.4|8292.4|8302.4|8297.4|8302.4|8297.4|8296.4|8291.4|40
1671710100000|2022-12-22 11:55:00|8301.9|8296.9|8300.4|8295.4|8304.9|8299.9|8300.4|8295.4|29
1671710400000|2022-12-22 12:00:00|8301.4|8296.4|8299.9|8294.9|8302.9|8297.9|8299.4|8294.4|101
1671710700000|2022-12-22 12:05:00|8300.4|8295.4|8296.4|8291.4|8300.4|8295.4|8294.9|8289.9|59
1671711000000|2022-12-22 12:10:00|8295.4|8290.4|8290.9|8285.9|8296.4|8291.4|8290.4|8285.4|70
1671711300000|2022-12-22 12:15:00|8290.4|8285.4|8286.4|8281.4|8290.9|8285.9|8285.4|8280.4|114
1671711600000|2022-12-22 12:20:00|8285.4|8280.4|8281.4|8276.4|8285.9|8280.9|8279.9|8274.9|79
1671711900000|2022-12-22 12:25:00|8282.4|8277.4|8285.9|8280.9|8286.4|8281.4|8280.9|8275.9|60
1671712200000|2022-12-22 12:30:00|8285.4|8280.4|8287.4|8282.4|8288.4|8283.4|8284.9|8279.9|34
1671712500000|2022-12-22 12:35:00|8288.4|8283.4|8285.4|8280.4|8288.4|8283.4|8283.9|8278.9|37
1671712800000|2022-12-22 12:40:00|8287.3|8282.3|8288.3|8283.3|8289.3|8284.3|8286.3|8281.3|41
1671713100000|2022-12-22 12:45:00|8288.8|8283.8|8286.8|8281.8|8289.3|8284.3|8286.3|8281.3|47
1671713400000|2022-12-22 12:50:00|8286.3|8281.3|8288.3|8283.3|8289.3|8284.3|8284.8|8279.8|42
1671713700000|2022-12-22 12:55:00|8287.8|8282.8|8291.3|8286.3|8291.3|8286.3|8287.3|8282.3|53
1671714000000|2022-12-22 13:00:00|8290.8|8285.8|8294.3|8289.3|8294.8|8289.8|8290.3|8285.3|27
1671714300000|2022-12-22 13:05:00|8293.8|8288.8|8302.3|8297.3|8302.8|8297.8|8293.3|8288.3|55
1671714600000|2022-12-22 13:10:00|8302.8|8297.8|8301.8|8296.8|8305.3|8300.3|8301.3|8296.3|47
1671714900000|2022-12-22 13:15:00|8301.3|8296.3|8305.8|8300.8|8307.3|8302.3|8301.3|8296.3|39
1671715200000|2022-12-22 13:20:00|8306.3|8301.3|8300.8|8295.8|8306.8|8301.8|8299.8|8294.8|51
1671715500000|2022-12-22 13:25:00|8300.3|8295.3|8302.8|8297.8|8304.3|8299.3|8300.3|8295.3|27
1671715800000|2022-12-22 13:30:00|8294.3|8289.3|8300.8|8295.8|8302.8|8297.8|8290.3|8285.3|130
1671716100000|2022-12-22 13:35:00|8300.3|8295.3|8299.3|8294.3|8303.8|8298.8|8296.8|8291.8|61
1671716400000|2022-12-22 13:40:00|8299.8|8294.8|8292.8|8287.8|8302.3|8297.3|8291.8|8286.8|33
1671716700000|2022-12-22 13:45:00|8292.3|8287.3|8286.8|8281.8|8295.3|8290.3|8285.8|8280.8|48
1671717000000|2022-12-22 13:50:00|8286.3|8281.3|8284.3|8279.3|8290.3|8285.3|8284.3|8279.3|35
1671717300000|2022-12-22 13:55:00|8283.8|8278.8|8290.8|8285.8|8290.8|8285.8|8282.8|8277.8|48
1671717600000|2022-12-22 14:00:00|8290.3|8285.3|8291.8|8286.8|8292.8|8287.8|8286.3|8281.3|93
1671717900000|2022-12-22 14:05:00|8292.3|8287.3|8288.8|8283.8|8293.8|8288.8|8288.8|8283.8|52
1671718200000|2022-12-22 14:10:00|8289.3|8284.3|8288.8|8283.8|8291.3|8286.3|8288.3|8283.3|35
1671718500000|2022-12-22 14:15:00|8289.3|8284.3|8289.3|8284.3|8290.3|8285.3|8285.8|8280.8|35
1671718800000|2022-12-22 14:20:00|8290.3|8285.3|8290.3|8285.3|8290.8|8285.8|8286.8|8281.8|49
1671719100000|2022-12-22 14:25:00|8289.8|8284.8|8290.3|8285.3|8291.3|8286.3|8285.8|8280.8|127
1671719400000|2022-12-22 14:30:00|8288.8|8283.8|8282.8|8277.8|8297.8|8292.8|8282.8|8277.8|111
1671719700000|2022-12-22 14:35:00|8282.3|8277.3|8267.8|8262.8|8282.3|8277.3|8265.3|8260.3|131
1671720000000|2022-12-22 14:40:00|8267.3|8262.3|8270.8|8265.8|8270.8|8265.8|8261.8|8256.8|80
1671720300000|2022-12-22 14:45:00|8270.3|8265.3|8274.8|8269.8|8276.8|8271.8|8263.8|8258.8|64
1671720600000|2022-12-22 14:50:00|8275.3|8270.3|8279.3|8274.3|8282.8|8277.8|8274.3|8269.3|44
1671720900000|2022-12-22 14:55:00|8278.8|8273.8|8279.3|8274.3|8282.8|8277.8|8276.8|8271.8|82
1671721200000|2022-12-22 15:00:00|8277.8|8272.8|8270.8|8265.8|8278.3|8273.3|8262.8|8257.8|174
1671721500000|2022-12-22 15:05:00|8270.3|8265.3|8270.3|8265.3|8271.8|8266.8|8266.3|8261.3|113
1671721800000|2022-12-22 15:10:00|8268.8|8263.8|8269.8|8264.8|8270.8|8265.8|8265.3|8260.3|149
1671722100000|2022-12-22 15:15:00|8270.3|8265.3|8273.8|8268.8|8275.8|8270.8|8268.8|8263.8|146
1671722400000|2022-12-22 15:20:00|8274.3|8269.3|8268.3|8263.3|8274.3|8269.3|8263.8|8258.8|75
1671722700000|2022-12-22 15:25:00|8267.8|8262.8|8268.8|8263.8|8272.3|8267.3|8267.8|8262.8|37
1671723000000|2022-12-22 15:30:00|8268.3|8263.3|8266.8|8261.8|8269.8|8264.8|8260.8|8255.8|73
1671723300000|2022-12-22 15:35:00|8267.3|8262.3|8267.8|8262.8|8270.3|8265.3|8264.8|8259.8|63
1671723600000|2022-12-22 15:40:00|8268.3|8263.3|8267.8|8262.8|8270.3|8265.3|8264.8|8259.8|79
1671723900000|2022-12-22 15:45:00|8268.3|8263.3|8265.8|8260.8|8268.3|8263.3|8261.3|8256.3|63
1671724200000|2022-12-22 15:50:00|8266.3|8261.3|8265.3|8260.3|8267.8|8262.8|8264.3|8259.3|43
1671724500000|2022-12-22 15:55:00|8264.8|8259.8|8264.3|8259.3|8266.3|8261.3|8260.8|8255.8|62
1671724800000|2022-12-22 16:00:00|8264.8|8259.8|8259.8|8254.8|8265.8|8260.8|8259.3|8254.3|145
1671725100000|2022-12-22 16:05:00|8260.3|8255.3|8264.8|8259.8|8267.8|8262.8|8258.8|8253.8|95
1671725400000|2022-12-22 16:10:00|8265.3|8260.3|8265.3|8260.3|8266.8|8261.8|8261.3|8256.3|120
1671725700000|2022-12-22 16:15:00|8264.8|8259.8|8266.3|8261.3|8270.3|8265.3|8263.3|8258.3|113
1671726000000|2022-12-22 16:20:00|8266.8|8261.8|8270.8|8265.8|8271.3|8266.3|8264.8|8259.8|220
1671726300000|2022-12-22 16:25:00|8270.3|8265.3|8271.8|8266.8|8272.8|8267.8|8268.3|8263.3|288
1671726600000|2022-12-22 16:30:00|8270.9|8264.9|8272.9|8266.9|8278.9|8271.9|8270.9|8264.9|652
1671726900000|2022-12-22 16:35:00|8273.9|8268.9|8265.9|8259.9|8275.9|8269.9|8265.9|8259.9|102
1671727200000|2022-12-22 16:40:00|8264.9|8258.9|8263.9|8256.9|8264.9|8258.9|8260.9|8254.9|28
1671727500000|2022-12-22 16:45:00|8264.9|8257.9|8261.9|8254.9|8264.9|8257.9|8259.9|8252.9|34
1671727800000|2022-12-22 16:50:00|8260.9|8255.9|8262.9|8256.9|8262.9|8256.9|8259.9|8253.9|423
1671728100000|2022-12-22 16:55:00|8261.9|8255.9|8263.9|8257.9|8264.9|8257.9|8260.9|8254.9|31
1671728400000|2022-12-22 17:00:00|8264.9|8256.9|8264.9|8257.9|8266.9|8259.9|8262.9|8256.9|22
1671728700000|2022-12-22 17:05:00|8263.9|8256.9|8264.9|8257.9|8264.9|8257.9|8262.9|8255.9|7
1671729000000|2022-12-22 17:10:00|8263.9|8256.9|8262.9|8256.9|8263.9|8256.9|8261.9|8254.9|19
1671729300000|2022-12-22 17:15:00|8263.9|8255.9|8264.9|8257.9|8264.9|8257.9|8263.9|8255.9|11
1671729600000|2022-12-22 17:20:00|8263.9|8256.9|8255.9|8248.9|8263.9|8256.9|8254.9|8247.9|11
1671729900000|2022-12-22 17:25:00|8254.9|8247.9|8247.9|8240.9|8255.9|8249.9|8245.9|8238.9|27
1671730200000|2022-12-22 17:30:00|8246.9|8241.9|8244.9|8237.9|8246.9|8241.9|8243.9|8236.9|21
1671730500000|2022-12-22 17:35:00|8243.9|8236.9|8241.9|8234.9|8244.9|8237.9|8239.9|8233.9|17
1671730800000|2022-12-22 17:40:00|8240.9|8235.9|8238.9|8231.9|8240.9|8235.9|8236.9|8229.9|24
1671731100000|2022-12-22 17:45:00|8237.9|8232.9|8239.9|8233.9|8239.9|8233.9|8236.9|8230.9|739
1671731400000|2022-12-22 17:50:00|8238.9|8232.9|8239.9|8233.9|8240.9|8234.9|8236.9|8230.9|19
1671731700000|2022-12-22 17:55:00|8240.9|8234.9|8240.9|8233.9|8242.9|8235.9|8239.9|8233.9|19
1671732000000|2022-12-22 18:00:00|8239.9|8232.9|8230.9|8223.9|8239.9|8232.9|8230.9|8223.9|13
1671732300000|2022-12-22 18:05:00|8229.9|8221.9|8228.9|8221.9|8231.9|8224.9|8228.9|8221.9|12
1671732600000|2022-12-22 18:10:00|8229.9|8222.9|8232.9|8225.9|8232.9|8225.9|8228.9|8221.9|12
1671732900000|2022-12-22 18:15:00|8231.9|8226.9|8231.9|8224.9|8232.9|8226.9|8230.9|8223.9|12
1671733200000|2022-12-22 18:20:00|8230.9|8223.9|8228.9|8222.9|8230.9|8223.9|8228.9|8221.9|10
1671733500000|2022-12-22 18:25:00|8226.9|8221.9|8230.9|8223.9|8230.9|8224.9|8226.9|8220.9|13
1671733800000|2022-12-22 18:30:00|8228.9|8222.9|8226.9|8218.9|8229.9|8222.9|8226.9|8218.9|20
1671734100000|2022-12-22 18:35:00|8225.9|8217.9|8230.9|8222.9|8230.9|8223.9|8225.9|8217.9|25
1671734400000|2022-12-22 18:40:00|8227.9|8220.9|8233.9|8225.9|8233.9|8226.9|8227.9|8220.9|21
1671734700000|2022-12-22 18:45:00|8235.9|8227.9|8231.9|8224.9|8236.9|8228.9|8231.9|8224.9|9
1671735000000|2022-12-22 18:50:00|8232.9|8223.9|8232.9|8223.9|8232.9|8226.9|8229.9|8222.9|9
1671735300000|2022-12-22 18:55:00|8230.9|8222.9|8234.1|8222.1|8234.1|8223.9|8227.4|8221.9|19
1671735600000|2022-12-22 19:00:00|8233.3|8221.3|8232.8|8220.8|8239.4|8227.4|8231.1|8219.1|0
1671735900000|2022-12-22 19:05:00|8232.9|8220.9|8231.2|8219.2|8234.7|8222.7|8231.2|8219.2|0
1671736200000|2022-12-22 19:10:00|8232.9|8220.9|8242.8|8230.8|8244.5|8232.5|8231.2|8219.2|0
1671736500000|2022-12-22 19:15:00|8242.7|8230.7|8239.3|8227.3|8242.8|8230.8|8239.2|8227.2|0
1671736800000|2022-12-22 19:20:00|8239.2|8227.2|8242.8|8230.8|8244.5|8232.5|8234|8222|0
1671737100000|2022-12-22 19:25:00|8243.6|8231.6|8246.9|8234.9|8248.7|8236.7|8240.8|8228.8|0
1671737400000|2022-12-22 19:30:00|8245.2|8233.2|8250.4|8238.4|8252.1|8240.1|8245.1|8233.1|0
1671737700000|2022-12-22 19:35:00|8250.5|8238.5|8246.9|8234.9|8250.5|8238.5|8245.1|8233.1|0
1671738000000|2022-12-22 19:40:00|8247|8235|8248.6|8236.6|8248.7|8236.7|8245.2|8233.2|0
1671738300000|2022-12-22 19:45:00|8247.8|8235.8|8253.9|8241.9|8253.9|8241.9|8246.9|8234.9|0
1671738600000|2022-12-22 19:50:00|8252.2|8240.2|8255.8|8243.8|8255.8|8243.8|8252.1|8240.1|0
1671738900000|2022-12-22 19:55:00|8255.7|8243.7|8259.5|8247.5|8261.2|8249.2|8255.7|8243.7|0
1671739200000|2022-12-22 20:00:00|8259.6|8247.6|8257.8|8245.8|8261.3|8249.3|8256|8244|0
1671739500000|2022-12-22 20:05:00|8258.7|8246.7|8264.8|8252.8|8264.8|8252.8|8256|8244|0
1671739800000|2022-12-22 20:10:00|8264.7|8252.7|8261.3|8249.3|8264.8|8252.8|8259.6|8247.6|0
1671740100000|2022-12-22 20:15:00|8261.4|8249.4|8268.3|8256.3|8268.4|8256.4|8261.4|8249.4|0
1671740400000|2022-12-22 20:20:00|8268.4|8256.4|8272|8260|8273.7|8261.7|8268.3|8256.3|0
1671740700000|2022-12-22 20:25:00|8272.8|8260.8|8273.8|8261.8|8275.5|8263.5|8270.1|8258.1|0
1671741000000|2022-12-22 20:30:00|8273.7|8261.7|8270.2|8258.2|8275.5|8263.5|8270.2|8258.2|0
1671741300000|2022-12-22 20:35:00|8271.9|8259.9|8266.6|8254.6|8271.9|8259.9|8263.1|8251.1|0
1671741600000|2022-12-22 20:40:00|8264.9|8252.9|8263.2|8251.2|8266.6|8254.6|8258|8246|0
1671741900000|2022-12-22 20:45:00|8263.1|8251.1|8270.1|8258.1|8270.1|8258.1|8261.4|8249.4|0
1671742200000|2022-12-22 20:50:00|8273.5|8261.5|8278.7|8266.7|8278.9|8266.9|8271.8|8259.8|0
1671742500000|2022-12-22 20:55:00|8277.1|8265.1|8279.7|8267.7|8281.4|8269.4|8275.2|8263.2|0
1671742800000|2022-12-22 21:00:00|8280.5|8268.5|8283.4|8271.4|8291|8279|8280.5|8268.5|0
1671743100000|2022-12-22 21:05:00|8283.1|8271.1|8276.2|8264.2|8284.1|8272.1|8276.2|8264.2|0
1671743400000|2022-12-22 21:10:00|8276.5|8264.5|8273.9|8261.9|8278.2|8266.2|8272|8260|0
1671743700000|2022-12-22 21:15:00|8273.6|8261.6|8275.3|8263.3|8278.2|8266.2|8273.2|8261.2|0
1671744000000|2022-12-22 21:20:00|8275.5|8263.5|8275|8263|8276.5|8264.5|8274.3|8262.3|0
1671744300000|2022-12-22 21:25:00|8274.8|8262.8|8272.4|8260.4|8275|8263|8272|8260|0
1671744600000|2022-12-22 21:30:00|8272.6|8260.6|8276.2|8264.2|8277.2|8265.2|8272.6|8260.6|0
1671744900000|2022-12-22 21:35:00|8276.5|8264.5|8276.5|8264.5|8277.6|8265.6|8275.3|8263.3|0
1671745200000|2022-12-22 21:40:00|8277.2|8265.2|8276.5|8264.5|8277.6|8265.6|8273.6|8261.6|0
1671745500000|2022-12-22 21:45:00|8277.2|8265.2|8275.3|8263.3|8277.2|8265.2|8275|8263|0
1671745800000|2022-12-22 21:50:00|8275.8|8263.8|8275.7|8263.7|8276.9|8264.9|8274.6|8262.6|0
1671746100000|2022-12-22 21:55:00|8275.8|8263.8|8278.1|8266.1|8278.1|8266.1|8274.3|8262.3|0
1671746400000|2022-12-22 22:00:00|8277.6|8265.6|8277.7|8265.7|8278.1|8266.1|8277.6|8265.6|0
1671746700000|2022-12-22 22:05:00|8278.1|8266.1|8277.7|8265.7|8278.1|8266.1|8277.6|8265.6|0
1671747000000|2022-12-22 22:10:00|8277.9|8265.9|8277.8|8265.8|8278|8266|8277.8|8265.8|0
1671747300000|2022-12-22 22:15:00|8278|8266|8277.3|8265.3|8278|8266|8277.3|8265.3|0
1671747600000|2022-12-22 22:20:00|8276.9|8264.9|8277.3|8265.3|8277.3|8265.3|8276.9|8264.9|0
1671747900000|2022-12-22 22:25:00|8277.4|8265.4|8279.5|8267.5|8279.5|8267.5|8277.3|8265.3|0
1671748200000|2022-12-22 22:30:00|8279.7|8267.7|8280.6|8268.6|8281.2|8269.2|8279.7|8267.7|0
1671748500000|2022-12-22 22:35:00|8280.7|8268.7|8281.8|8269.8|8281.9|8269.9|8280.7|8268.7|0
1671748800000|2022-12-22 22:40:00|8281.7|8269.7|8281.1|8269.1|8281.7|8269.7|8281.1|8269.1|0
1671749100000|2022-12-22 22:45:00|8281.2|8269.2|8281.1|8269.1|8281.2|8269.2|8281.1|8269.1|0
1671749400000|2022-12-22 22:50:00|8281.2|8269.2|8281.6|8269.6|8281.8|8269.8|8281.2|8269.2|0
1671749700000|2022-12-22 22:55:00|8281.8|8269.8|8280.9|8268.9|8281.9|8269.9|8280.9|8268.9|0
1671750000000|2022-12-22 23:00:00|8280.2|8268.2|8277.1|8265.1|8281.2|8269.2|8276.4|8264.4|0
1671750300000|2022-12-22 23:05:00|8277.3|8265.3|8281.1|8269.1|8281.1|8269.1|8277.3|8265.3|0
1671750600000|2022-12-22 23:10:00|8280.7|8268.7|8280|8268|8281.1|8269.1|8279.7|8267.7|0
1671750900000|2022-12-22 23:15:00|8279.7|8267.7|8277.8|8265.8|8281.1|8269.1|8277.8|8265.8|0
1671751200000|2022-12-22 23:20:00|8278.1|8266.1|8276.1|8264.1|8279.3|8267.3|8276.1|8264.1|0
1671751500000|2022-12-22 23:25:00|8275.6|8263.6|8276.9|8264.9|8277.8|8265.8|8274.5|8262.5|0
1671751800000|2022-12-22 23:30:00|8276.8|8264.8|8276.8|8264.8|8279.2|8267.2|8276.1|8264.1|0
1671752100000|2022-12-22 23:35:00|8277.4|8265.4|8277.8|8265.8|8278.1|8266.1|8276.1|8264.1|0
1671752400000|2022-12-22 23:40:00|8278.1|8266.1|8278.5|8266.5|8279.2|8267.2|8276.8|8264.8|0
1671752700000|2022-12-22 23:45:00|8278.1|8266.1|8280|8268|8280.4|8268.4|8276.8|8264.8|0
1671753000000|2022-12-22 23:50:00|8280.2|8268.2|8280.4|8268.4|8280.7|8268.7|8278.5|8266.5|0
1671753300000|2022-12-22 23:55:00|8280.2|8268.2|8279.3|8267.3|8281.1|8269.1|8278.1|8266.1|0
1671753600000|2022-12-23 00:00:00|8279.2|8267.2|8279|8267|8281.1|8269.1|8277.1|8265.1|0
1671753900000|2022-12-23 00:05:00|8279.2|8267.2|8279|8267|8279.3|8267.3|8277.1|8265.1|0
1671754200000|2022-12-23 00:10:00|8278.5|8266.5|8275.4|8263.4|8279.7|8267.7|8275.1|8263.1|0
1671754500000|2022-12-23 00:15:00|8275.8|8263.8|8272.7|8260.7|8275.8|8263.8|8270.2|8258.2|0
1671754800000|2022-12-23 00:20:00|8271.9|8259.9|8271.9|8259.9|8273.6|8261.6|8269.3|8257.3|0
1671755100000|2022-12-23 00:25:00|8273.5|8261.5|8270.2|8258.2|8273.6|8261.6|8270.1|8258.1|0
1671755400000|2022-12-23 00:30:00|8270.1|8258.1|8271.8|8259.8|8273.5|8261.5|8268.4|8256.4|0
1671755700000|2022-12-23 00:35:00|8271.9|8259.9|8272.7|8260.7|8275.2|8263.2|8271.8|8259.8|0
1671756000000|2022-12-23 00:40:00|8273.5|8261.5|8270.1|8258.1|8273.5|8261.5|8270.1|8258.1|0
1671756300000|2022-12-23 00:45:00|8268.4|8256.4|8268.4|8256.4|8268.4|8256.4|8266.7|8254.7|0
1671756600000|2022-12-23 00:50:00|8266.7|8254.7|8265|8253|8268.4|8256.4|8263.3|8251.3|0
1671756900000|2022-12-23 00:55:00|8263.3|8251.3|8263.2|8251.2|8265|8253|8259.9|8247.9|0
1671757200000|2022-12-23 01:00:00|8264.1|8252.1|8263.2|8251.2|8266.6|8254.6|8263.2|8251.2|0
1671757500000|2022-12-23 01:05:00|8261.5|8249.5|8263.3|8251.3|8263.3|8251.3|8261.5|8249.5|0
1671757800000|2022-12-23 01:10:00|8263.2|8251.2|8268.3|8256.3|8268.3|8256.3|8263.2|8251.2|0
1671758100000|2022-12-23 01:15:00|8267.5|8255.5|8271.8|8259.8|8271.8|8259.8|8266.7|8254.7|0
1671758400000|2022-12-23 01:20:00|8270.1|8258.1|8272.7|8260.7|8273.5|8261.5|8270.1|8258.1|0
1671758700000|2022-12-23 01:25:00|8273.5|8261.5|8276.9|8264.9|8278.6|8266.6|8271.8|8259.8|0
1671759000000|2022-12-23 01:30:00|8278.6|8266.6|8278.6|8266.6|8279.5|8267.5|8276.9|8264.9|0
1671759300000|2022-12-23 01:35:00|8279.5|8267.5|8278.6|8266.6|8283.7|8271.7|8276.9|8264.9|0
1671759600000|2022-12-23 01:40:00|8277.7|8265.7|8283.7|8271.7|8283.7|8271.7|8277.7|8265.7|0
1671759900000|2022-12-23 01:45:00|8283.8|8271.8|8287.4|8275.4|8287.4|8275.4|8283.7|8271.7|0
1671760200000|2022-12-23 01:50:00|8287.5|8275.5|8289.1|8277.1|8289.1|8277.1|8287.4|8275.4|0
1671760500000|2022-12-23 01:55:00|8290.8|8278.8|8289.1|8277.1|8290.8|8278.8|8289.1|8277.1|0
1671760800000|2022-12-23 02:00:00|8287.4|8275.4|8289|8277|8292.5|8280.5|8287.4|8275.4|0
1671761100000|2022-12-23 02:05:00|8289.1|8277.1|8289.1|8277.1|8290.7|8278.7|8287.4|8275.4|0
1671761400000|2022-12-23 02:10:00|8289|8277|8285.6|8273.6|8289.1|8277.1|8285.6|8273.6|0
1671761700000|2022-12-23 02:15:00|8287.3|8275.3|8287.3|8275.3|8287.3|8275.3|8285.6|8273.6|0
1671762000000|2022-12-23 02:20:00|8286.5|8274.5|8290.8|8278.8|8290.8|8278.8|8286.5|8274.5|0
1671762300000|2022-12-23 02:25:00|8292.5|8280.5|8291.7|8279.7|8294.2|8282.2|8290.8|8278.8|0
1671762600000|2022-12-23 02:30:00|8290.8|8278.8|8292.5|8280.5|8294.2|8282.2|8290.8|8278.8|0
1671762900000|2022-12-23 02:35:00|8291.6|8279.6|8290.8|8278.8|8292.5|8280.5|8290.8|8278.8|0
1671763200000|2022-12-23 02:40:00|8291.6|8279.6|8294.2|8282.2|8294.2|8282.2|8290.8|8278.8|0
1671763500000|2022-12-23 02:45:00|8293.3|8281.3|8292.5|8280.5|8294.2|8282.2|8292.5|8280.5|0
1671763800000|2022-12-23 02:50:00|8290.8|8278.8|8289.1|8277.1|8290.8|8278.8|8289.1|8277.1|0
1671764100000|2022-12-23 02:55:00|8289|8277|8287.3|8275.3|8289|8277|8287.3|8275.3|0
1671764400000|2022-12-23 03:00:00|8289|8277|8290.7|8278.7|8290.8|8278.8|8287.3|8275.3|0
1671764700000|2022-12-23 03:05:00|8289|8277|8290.7|8278.7|8290.7|8278.7|8289|8277|0
1671765000000|2022-12-23 03:10:00|8289|8277|8289|8277|8290.7|8278.7|8289|8277|0
1671765300000|2022-12-23 03:15:00|8290.7|8278.7|8294.1|8282.1|8294.1|8282.1|8289|8277|0
1671765600000|2022-12-23 03:20:00|8294.9|8282.9|8298.5|8286.5|8299.3|8287.3|8294.9|8282.9|0
1671765900000|2022-12-23 03:25:00|8299.3|8287.3|8295.9|8283.9|8299.3|8287.3|8295.9|8283.9|0
1671766200000|2022-12-23 03:30:00|8295.1|8283.1|8294.2|8282.2|8295.9|8283.9|8294.2|8282.2|0
1671766500000|2022-12-23 03:35:00|8293.4|8281.4|8295.9|8283.9|8295.9|8283.9|8293.4|8281.4|0
1671766800000|2022-12-23 03:40:00|8296|8284|8299.3|8287.3|8299.3|8287.3|8295.9|8283.9|0
1671767100000|2022-12-23 03:45:00|8301|8289|8302.8|8290.8|8304.5|8292.5|8301|8289|0
1671767400000|2022-12-23 03:50:00|8304.4|8292.4|8299.4|8287.4|8304.4|8292.4|8299.4|8287.4|0
1671767700000|2022-12-23 03:55:00|8300.2|8288.2|8299.4|8287.4|8301.1|8289.1|8299.4|8287.4|0
1671768000000|2022-12-23 04:00:00|8297.7|8285.7|8296|8284|8299.4|8287.4|8296|8284|0
1671768300000|2022-12-23 04:05:00|8297.7|8285.7|8299.4|8287.4|8299.4|8287.4|8297.7|8285.7|0
1671768600000|2022-12-23 04:10:00|8300.2|8288.2|8299.4|8287.4|8300.2|8288.2|8299.4|8287.4|0
1671768900000|2022-12-23 04:15:00|8299.3|8287.3|8298.5|8286.5|8299.4|8287.4|8297.6|8285.6|0
1671769200000|2022-12-23 04:20:00|8299.3|8287.3|8299.3|8287.3|8299.3|8287.3|8297.6|8285.6|0
1671769500000|2022-12-23 04:25:00|8297.6|8285.6|8297.6|8285.6|8297.6|8285.6|8297.6|8285.6|0
1671769800000|2022-12-23 04:30:00|8296|8284|8295.9|8283.9|8296|8284|8295.9|8283.9|0
1671770100000|2022-12-23 04:35:00|8296|8284|8295.9|8283.9|8297.6|8285.6|8295.9|8283.9|0
1671770400000|2022-12-23 04:40:00|8296|8284|8295.2|8283.2|8296|8284|8294.3|8282.3|0
1671770700000|2022-12-23 04:45:00|8296|8284|8292.6|8280.6|8296|8284|8292.6|8280.6|0
1671771000000|2022-12-23 04:50:00|8290.9|8278.9|8290.9|8278.9|8291.8|8279.8|8290.9|8278.9|0
1671771300000|2022-12-23 04:55:00|8291.7|8279.7|8290.9|8278.9|8292.6|8280.6|8290.8|8278.8|0
1671771600000|2022-12-23 05:00:00|8290.8|8278.8|8292.6|8280.6|8292.6|8280.6|8290.8|8278.8|0
1671771900000|2022-12-23 05:05:00|8290.9|8278.9|8292.6|8280.6|8292.6|8280.6|8290.9|8278.9|0
1671772200000|2022-12-23 05:10:00|8290.9|8278.9|8289.2|8277.2|8290.9|8278.9|8289.2|8277.2|0
1671772500000|2022-12-23 05:15:00|8290.9|8278.9|8290.9|8278.9|8290.9|8278.9|8290.9|8278.9|0
1671772800000|2022-12-23 05:20:00|8291.8|8279.8|8292.6|8280.6|8292.6|8280.6|8291.8|8279.8|0
1671773100000|2022-12-23 05:25:00|8294.3|8282.3|8296|8284|8296|8284|8292.6|8280.6|0
1671773400000|2022-12-23 05:30:00|8294.3|8282.3|8293.4|8281.4|8294.3|8282.3|8292.5|8280.5|0
1671773700000|2022-12-23 05:35:00|8294.2|8282.2|8290.9|8278.9|8294.2|8282.2|8290.8|8278.8|0
1671774000000|2022-12-23 05:40:00|8289.2|8277.2|8292.6|8280.6|8292.6|8280.6|8289.2|8277.2|0
1671774300000|2022-12-23 05:45:00|8290.9|8278.9|8290.9|8278.9|8292.6|8280.6|8290.9|8278.9|0
1671774600000|2022-12-23 05:50:00|8289.2|8277.2|8289.1|8277.1|8289.2|8277.2|8287.5|8275.5|0
1671774900000|2022-12-23 05:55:00|8289.2|8277.2|8287.5|8275.5|8289.2|8277.2|8286.6|8274.6|0
1671775200000|2022-12-23 06:00:00|8285.8|8273.8|8285.8|8273.8|8287.5|8275.5|8284.9|8272.9|0
1671775500000|2022-12-23 06:05:00|8287.5|8275.5|8285.8|8273.8|8287.5|8275.5|8285.8|8273.8|0
1671775800000|2022-12-23 06:10:00|8281|8269|8281|8269|8281|8269|8281|8269|0
1671776100000|2022-12-23 06:15:00|8279.3|8267.3|8282.6|8270.6|8282.7|8270.7|8279.3|8267.3|0
1671776400000|2022-12-23 06:20:00|8280.9|8268.9|8280.9|8268.9|8282.6|8270.6|8280.9|8268.9|0
1671776700000|2022-12-23 06:25:00|8280.1|8268.1|8279.2|8267.2|8280.1|8268.1|8277.5|8265.5|0
1671777000000|2022-12-23 06:30:00|8279.3|8267.3|8280.9|8268.9|8282.6|8270.6|8279.2|8267.2|0
1671777300000|2022-12-23 06:35:00|8281.8|8269.8|8281|8269|8282.7|8270.7|8280.9|8268.9|0
1671777600000|2022-12-23 06:40:00|8282.7|8270.7|8282.7|8270.7|8282.7|8270.7|8281|8269|0
1671777900000|2022-12-23 06:45:00|8282.8|8270.8|8282.8|8270.8|8282.8|8270.8|8281.1|8269.1|0
1671778200000|2022-12-23 06:50:00|8284.5|8272.5|8284.4|8272.4|8286.1|8274.1|8282.7|8270.7|0
1671778500000|2022-12-23 06:55:00|8284.5|8272.5|8282.8|8270.8|8286.2|8274.2|8282.8|8270.8|0
1671778800000|2022-12-23 07:00:00|8282.7|8270.7|8285.9|8280.9|8288.9|8283.9|8279.4|8270.7|42
1671779100000|2022-12-23 07:05:00|8286.4|8281.4|8284.4|8279.4|8287.9|8282.9|8284.4|8279.4|5
1671779400000|2022-12-23 07:10:00|8283.9|8278.9|8284.9|8279.9|8286.9|8281.9|8281.4|8276.4|4
1671779700000|2022-12-23 07:15:00|8285.4|8280.4|8285.4|8280.4|8286.4|8281.4|8283.4|8278.4|8
1671780000000|2022-12-23 07:20:00|8284.9|8279.9|8281.9|8276.9|8284.9|8279.9|8280.9|8275.9|12
1671780300000|2022-12-23 07:25:00|8281.4|8276.4|8276.4|8271.4|8281.4|8276.4|8276.4|8271.4|17
1671780600000|2022-12-23 07:30:00|8276.9|8271.9|8277.9|8272.9|8278.4|8273.4|8275.4|8270.4|7
1671780900000|2022-12-23 07:35:00|8279.4|8274.4|8281.4|8276.4|8282.4|8277.4|8277.9|8272.9|18
1671781200000|2022-12-23 07:40:00|8281.9|8276.9|8281.4|8276.4|8283.9|8278.9|8281.4|8276.4|0
1671781500000|2022-12-23 07:45:00|8280.4|8275.4|8282.4|8277.4|8283.4|8278.4|8279.9|8274.9|7
1671781800000|2022-12-23 07:50:00|8282.9|8277.9|8286.4|8281.4|8287.9|8282.9|8282.4|8277.4|28
1671782100000|2022-12-23 07:55:00|8288.4|8283.4|8278.9|8273.9|8288.9|8283.9|8277.4|8272.4|29
1671782400000|2022-12-23 08:00:00|8275.9|8270.9|8282.9|8277.9|8287.9|8282.9|8268.9|8263.9|307
1671782700000|2022-12-23 08:05:00|8283.4|8278.4|8278.9|8273.9|8286.9|8281.9|8276.4|8271.4|139
1671783000000|2022-12-23 08:10:00|8279.4|8274.4|8285.9|8280.9|8292.4|8287.4|8279.4|8274.4|127
1671783300000|2022-12-23 08:15:00|8284.9|8279.9|8289.9|8284.9|8293.9|8288.9|8283.4|8278.4|160
1671783600000|2022-12-23 08:20:00|8289.4|8284.4|8280.9|8275.9|8292.4|8287.4|8276.9|8271.9|97
1671783900000|2022-12-23 08:25:00|8281.4|8276.4|8285.9|8280.9|8288.9|8283.9|8280.9|8275.9|77
1671784200000|2022-12-23 08:30:00|8285.4|8280.4|8281.4|8276.4|8286.9|8281.9|8277.4|8272.4|87
1671784500000|2022-12-23 08:35:00|8281.9|8276.9|8294.9|8289.9|8294.9|8289.9|8281.4|8276.4|61
1671784800000|2022-12-23 08:40:00|8296.2|8291.2|8293.2|8288.2|8298.2|8293.2|8291.7|8286.7|48
1671785100000|2022-12-23 08:45:00|8292.7|8287.7|8296.2|8291.2|8296.7|8291.7|8287.2|8282.2|51
1671785400000|2022-12-23 08:50:00|8296.7|8291.7|8297.7|8292.7|8299.2|8294.2|8294.7|8289.7|47
1671785700000|2022-12-23 08:55:00|8297.2|8292.2|8297.7|8292.7|8300.7|8295.7|8294.7|8289.7|54
1671786000000|2022-12-23 09:00:00|8298.2|8293.2|8297.7|8292.7|8301.2|8296.2|8297.2|8292.2|55
1671786300000|2022-12-23 09:05:00|8298.2|8293.2|8300.7|8295.7|8302.7|8297.7|8297.7|8292.7|31
1671786600000|2022-12-23 09:10:00|8300.2|8295.2|8292.2|8287.2|8301.2|8296.2|8289.2|8284.2|41
1671786900000|2022-12-23 09:15:00|8291.7|8286.7|8294.2|8289.2|8294.2|8289.2|8284.7|8279.7|15
1671787200000|2022-12-23 09:20:00|8294.7|8289.7|8297.7|8292.7|8299.2|8294.2|8292.7|8287.7|39
1671787500000|2022-12-23 09:25:00|8296.7|8291.7|8294.2|8289.2|8296.7|8291.7|8292.2|8287.2|10
1671787800000|2022-12-23 09:30:00|8293.7|8288.7|8299.2|8294.2|8302.2|8297.2|8293.7|8288.7|17
1671788100000|2022-12-23 09:35:00|8298.7|8293.7|8293.7|8288.7|8298.7|8293.7|8291.7|8286.7|31
1671788400000|2022-12-23 09:40:00|8293.2|8288.2|8292.7|8287.7|8296.7|8291.7|8292.2|8287.2|16
1671788700000|2022-12-23 09:45:00|8291.7|8286.7|8299.2|8294.2|8299.2|8294.2|8291.7|8286.7|27
1671789000000|2022-12-23 09:50:00|8298.7|8293.7|8302.2|8297.2|8302.2|8297.2|8296.7|8291.7|30
1671789300000|2022-12-23 09:55:00|8301.7|8296.7|8298.7|8293.7|8301.7|8296.7|8295.7|8290.7|53
1671789600000|2022-12-23 10:00:00|8299.2|8294.2|8295.7|8290.7|8301.2|8296.2|8294.2|8289.2|31
1671789900000|2022-12-23 10:05:00|8296.2|8291.2|8298.2|8293.2|8298.7|8293.7|8294.2|8289.2|13
1671790200000|2022-12-23 10:10:00|8298.7|8293.7|8298.2|8293.2|8301.7|8296.7|8297.7|8292.7|51
1671790500000|2022-12-23 10:15:00|8298.7|8293.7|8306.7|8301.7|8306.7|8301.7|8297.7|8292.7|61
1671790800000|2022-12-23 10:20:00|8307.7|8302.7|8312.2|8307.2|8313.7|8308.7|8307.7|8302.7|82
1671791100000|2022-12-23 10:25:00|8311.7|8306.7|8316.2|8311.2|8316.7|8311.7|8310.7|8305.7|50
1671791400000|2022-12-23 10:30:00|8316.7|8311.7|8316.7|8311.7|8317.7|8312.7|8314.2|8309.2|57
1671791700000|2022-12-23 10:35:00|8316.2|8311.2|8312.2|8307.2|8318.2|8313.2|8311.7|8306.7|65
1671792000000|2022-12-23 10:40:00|8311.7|8306.7|8309.7|8304.7|8312.7|8307.7|8306.7|8301.7|81
1671792300000|2022-12-23 10:45:00|8309.2|8304.2|8311.7|8306.7|8311.7|8306.7|8306.2|8301.2|55
1671792600000|2022-12-23 10:50:00|8312.2|8307.2|8311.7|8306.7|8314.2|8309.2|8310.7|8305.7|53
1671792900000|2022-12-23 10:55:00|8312.2|8307.2|8305.7|8300.7|8312.2|8307.2|8305.7|8300.7|54
1671793200000|2022-12-23 11:00:00|8306.2|8301.2|8304.7|8299.7|8307.7|8302.7|8303.7|8298.7|72
1671793500000|2022-12-23 11:05:00|8305.2|8300.2|8305.2|8300.2|8306.2|8301.2|8303.7|8298.7|21
1671793800000|2022-12-23 11:10:00|8304.7|8299.7|8303.2|8298.2|8305.2|8300.2|8301.7|8296.7|34
1671794100000|2022-12-23 11:15:00|8303.7|8298.7|8300.2|8295.2|8303.7|8298.7|8296.7|8291.7|54
1671794400000|2022-12-23 11:20:00|8299.7|8294.7|8294.7|8289.7|8300.7|8295.7|8294.7|8289.7|101
1671794700000|2022-12-23 11:25:00|8293.2|8288.2|8291.7|8286.7|8293.7|8288.7|8291.2|8286.2|50
1671795000000|2022-12-23 11:30:00|8292.2|8287.2|8286.7|8281.7|8293.2|8288.2|8286.7|8281.7|48
1671795300000|2022-12-23 11:35:00|8286.2|8281.2|8286.7|8281.7|8288.7|8283.7|8283.2|8278.2|48
1671795600000|2022-12-23 11:40:00|8286.2|8281.2|8284.7|8279.7|8287.7|8282.7|8283.2|8278.2|45
1671795900000|2022-12-23 11:45:00|8284.2|8279.2|8284.7|8279.7|8286.7|8281.7|8282.7|8277.7|19
1671796200000|2022-12-23 11:50:00|8283.7|8278.7|8280.2|8275.2|8285.7|8280.7|8279.7|8274.7|45
1671796500000|2022-12-23 11:55:00|8280.7|8275.7|8279.7|8274.7|8281.2|8276.2|8276.7|8271.7|34
1671796800000|2022-12-23 12:00:00|8279.2|8274.2|8272.7|8267.7|8280.2|8275.2|8271.7|8266.7|40
1671797100000|2022-12-23 12:05:00|8271.7|8266.7|8266.2|8261.2|8271.7|8266.7|8262.2|8257.2|95
1671797400000|2022-12-23 12:10:00|8265.7|8260.7|8267.2|8262.2|8268.2|8263.2|8263.2|8258.2|36
1671797700000|2022-12-23 12:15:00|8267.7|8262.7|8271.7|8266.7|8271.7|8266.7|8267.7|8262.7|44
1671798000000|2022-12-23 12:20:00|8272.7|8267.7|8274.2|8269.2|8275.2|8270.2|8270.2|8265.2|38
1671798300000|2022-12-23 12:25:00|8273.7|8268.7|8273.2|8268.2|8274.2|8269.2|8268.2|8263.2|11
1671798600000|2022-12-23 12:30:00|8273.7|8268.7|8276.2|8271.2|8277.7|8272.7|8270.7|8265.7|29
1671798900000|2022-12-23 12:35:00|8275.7|8270.7|8275.2|8270.2|8276.7|8271.7|8273.2|8268.2|28
1671799200000|2022-12-23 12:40:00|8274.8|8269.8|8277.3|8272.3|8278.8|8273.8|8274.3|8269.3|17
1671799500000|2022-12-23 12:45:00|8276.8|8271.8|8280.3|8275.3|8280.8|8275.8|8276.8|8271.8|28
1671799800000|2022-12-23 12:50:00|8279.8|8274.8|8280.8|8275.8|8281.8|8276.8|8279.3|8274.3|9
1671800100000|2022-12-23 12:55:00|8281.3|8276.3|8280.8|8275.8|8281.3|8276.3|8279.3|8274.3|5
1671800400000|2022-12-23 13:00:00|8281.3|8276.3|8283.8|8278.8|8285.3|8280.3|8280.3|8275.3|23
1671800700000|2022-12-23 13:05:00|8283.3|8278.3|8285.3|8280.3|8285.8|8280.8|8283.3|8278.3|24
1671801000000|2022-12-23 13:10:00|8285.8|8280.8|8284.8|8279.8|8285.8|8280.8|8283.8|8278.8|35
1671801300000|2022-12-23 13:15:00|8284.3|8279.3|8289.8|8284.8|8290.8|8285.8|8284.3|8279.3|32
1671801600000|2022-12-23 13:20:00|8289.3|8284.3|8289.3|8284.3|8290.8|8285.8|8287.8|8282.8|24
1671801900000|2022-12-23 13:25:00|8289.8|8284.8|8284.8|8279.8|8293.3|8288.3|8281.8|8276.8|77
1671802200000|2022-12-23 13:30:00|8284.3|8279.3|8283.3|8278.3|8292.8|8287.8|8253.8|8248.8|409
1671802500000|2022-12-23 13:35:00|8282.8|8277.8|8297.8|8292.8|8302.8|8297.8|8279.8|8274.8|83
1671802800000|2022-12-23 13:40:00|8297.3|8292.3|8302.3|8297.3|8303.3|8298.3|8294.8|8289.8|44
1671803100000|2022-12-23 13:45:00|8302.8|8297.8|8289.3|8284.3|8302.8|8297.8|8288.8|8283.8|41
1671803400000|2022-12-23 13:50:00|8288.8|8283.8|8269.8|8264.8|8293.8|8288.8|8267.8|8262.8|72
1671803700000|2022-12-23 13:55:00|8269.3|8264.3|8257.8|8252.8|8269.8|8264.8|8257.8|8252.8|51
1671804000000|2022-12-23 14:00:00|8257.3|8252.3|8247.8|8242.8|8260.3|8255.3|8247.3|8242.3|79
1671804300000|2022-12-23 14:05:00|8247.3|8242.3|8249.8|8244.8|8251.8|8246.8|8246.8|8241.8|25
1671804600000|2022-12-23 14:10:00|8250.8|8245.8|8249.8|8244.8|8250.8|8245.8|8245.8|8240.8|29
1671804900000|2022-12-23 14:15:00|8249.3|8244.3|8247.8|8242.8|8251.8|8246.8|8247.8|8242.8|35
1671805200000|2022-12-23 14:20:00|8248.3|8243.3|8254.8|8249.8|8255.3|8250.3|8248.3|8243.3|28
1671805500000|2022-12-23 14:25:00|8254.3|8249.3|8251.8|8246.8|8254.3|8249.3|8251.3|8246.3|16
1671805800000|2022-12-23 14:30:00|8251.3|8246.3|8251.8|8246.8|8259.8|8254.8|8251.3|8246.3|86
1671806100000|2022-12-23 14:35:00|8252.3|8247.3|8248.8|8243.8|8253.8|8248.8|8243.3|8238.3|106
1671806400000|2022-12-23 14:40:00|8248.3|8243.3|8254.8|8249.8|8260.3|8255.3|8248.3|8243.3|92
1671806700000|2022-12-23 14:45:00|8255.3|8250.3|8248.8|8243.8|8255.8|8250.8|8246.8|8241.8|78
1671807000000|2022-12-23 14:50:00|8249.3|8244.3|8245.3|8240.3|8251.3|8246.3|8245.3|8240.3|46
1671807300000|2022-12-23 14:55:00|8244.8|8239.8|8246.8|8241.8|8246.8|8241.8|8241.3|8236.3|71
1671807600000|2022-12-23 15:00:00|8253.3|8248.3|8249.3|8244.3|8261.8|8256.8|8238.8|8233.8|205
1671807900000|2022-12-23 15:05:00|8248.8|8243.8|8256.8|8251.8|8256.8|8251.8|8244.8|8239.8|41
1671808200000|2022-12-23 15:10:00|8258.5|8253.5|8259.5|8254.5|8265.5|8260.5|8257.5|8252.5|42
1671808500000|2022-12-23 15:15:00|8259|8254|8273.5|8268.5|8273.5|8268.5|8256|8251|56
1671808800000|2022-12-23 15:20:00|8273|8268|8277|8272|8279|8274|8270.5|8265.5|50
1671809100000|2022-12-23 15:25:00|8276.5|8271.5|8280.5|8275.5|8282.5|8277.5|8275|8270|40
1671809400000|2022-12-23 15:30:00|8281|8276|8283|8278|8285.5|8280.5|8280|8275|90
1671809700000|2022-12-23 15:35:00|8282.5|8277.5|8288.5|8283.5|8288.5|8283.5|8281.5|8276.5|30
1671810000000|2022-12-23 15:40:00|8288|8283|8290|8285|8291.5|8286.5|8287.5|8282.5|63
1671810300000|2022-12-23 15:45:00|8290.5|8285.5|8285.5|8280.5|8290.5|8285.5|8285|8280|42
1671810600000|2022-12-23 15:50:00|8285|8280|8282.5|8277.5|8286|8281|8281|8276|97
1671810900000|2022-12-23 15:55:00|8282|8277|8281|8276|8287.5|8282.5|8281|8276|53
1671811200000|2022-12-23 16:00:00|8280|8275|8276.5|8271.5|8282.5|8277.5|8276.5|8271.5|59
1671811500000|2022-12-23 16:05:00|8277|8272|8276.5|8271.5|8277.5|8272.5|8274.5|8269.5|43
1671811800000|2022-12-23 16:10:00|8277|8272|8280|8275|8282.5|8277.5|8277|8272|86
1671812100000|2022-12-23 16:15:00|8279.5|8274.5|8279|8274|8280.5|8275.5|8276.5|8271.5|36
1671812400000|2022-12-23 16:20:00|8279.5|8274.5|8273.5|8268.5|8280.5|8275.5|8270.5|8265.5|77
1671812700000|2022-12-23 16:25:00|8273|8268|8277.5|8272.5|8278|8273|8271.5|8266.5|176
1671813000000|2022-12-23 16:30:00|8278.5|8271.5|8274.5|8267.5|8278.5|8272.5|8269.5|8263.5|280
1671813300000|2022-12-23 16:35:00|8275.5|8268.5|8279.5|8272.5|8280.5|8273.5|8274.5|8268.5|40
1671813600000|2022-12-23 16:40:00|8278.5|8273.5|8281.5|8274.5|8283.5|8276.5|8278.5|8272.5|15
1671813900000|2022-12-23 16:45:00|8280.5|8273.5|8277.5|8270.5|8282.5|8273.5|8276.5|8269.5|113
1671814200000|2022-12-23 16:50:00|8276.5|8271.5|8271.5|8264.5|8277.5|8271.5|8270.5|8263.5|39
1671814500000|2022-12-23 16:55:00|8270.5|8262.5|8272.5|8265.5|8272.5|8265.5|8270.5|8262.5|12
1671814800000|2022-12-23 17:00:00|8271.5|8264.5|8274.5|8266.5|8274.5|8267.5|8271.5|8264.5|7
1671815100000|2022-12-23 17:05:00|8275.5|8267.5|8269.5|8262.5|8275.5|8267.5|8268.5|8261.5|21
1671815400000|2022-12-23 17:10:00|8268.5|8261.5|8270.5|8263.5|8270.5|8264.5|8267.5|8260.5|54
1671815700000|2022-12-23 17:15:00|8271.5|8264.5|8273.5|8266.5|8275.5|8267.5|8270.5|8263.5|3
1671816000000|2022-12-23 17:20:00|8271.5|8265.5|8272.5|8265.5|8273.5|8266.5|8270.5|8264.5|47
1671816300000|2022-12-23 17:25:00|8271.5|8264.5|8273.5|8267.5|8275.5|8268.5|8270.5|8264.5|6
1671816600000|2022-12-23 17:30:00|8274.5|8268.5|8275.5|8268.5|8275.5|8269.5|8273.5|8267.5|0
1671816900000|2022-12-23 17:35:00|8276.5|8269.5|8275.5|8268.5|8276.5|8269.5|8275.5|8268.5|6
1671817200000|2022-12-23 17:40:00|8274.5|8269.5|8271.5|8264.5|8274.5|8269.5|8270.5|8263.5|14
1671817500000|2022-12-23 17:45:00|8272.5|8265.5|8268.5|8262.5|8273.5|8266.5|8268.5|8261.5|15
1671817800000|2022-12-23 17:50:00|8269.5|8261.5|8269.5|8262.5|8269.5|8262.5|8268.5|8261.5|5
1671818100000|2022-12-23 17:55:00|8270.5||8270.5||8270.5||8270.5||6
1671818400000|2022-12-23 18:00:00|8271.5|8263.5|8272.5|8264.5|8272.5|8264.5|8269.5|8262.5|3
1671818700000|2022-12-23 18:05:00|8273.5|8265.5|8274.5|8266.5|8274.5|8266.5|8273.5|8265.5|1
1671819000000|2022-12-23 18:10:00|8273.5|8265.5|8270.5|8262.5|8273.5|8265.5|8268.5|8260.5|6
1671819300000|2022-12-23 18:15:00|8271.5|8263.5|8272.5|8264.5|8272.5|8264.5|8271.5|8263.5|0
1671819600000|2022-12-23 18:20:00|8273.5|8265.5|8272.5|8264.5|8273.5|8266.5|8271.5|8263.5|6
1671819900000|2022-12-23 18:25:00|8271.5|8263.5|8273.5|8265.5|8273.5|8265.5|8271.5|8263.5|2
1671820200000|2022-12-23 18:30:00|8274.5|8266.5|8274.5|8266.5|8274.5|8267.5|8273.5|8266.5|2
1671820500000|2022-12-23 18:35:00|8273.5|8265.5|8273.5|8266.5|8274.5|8266.5|8273.5|8265.5|1
1671820800000|2022-12-23 18:40:00|8274.5|8267.5|8273.5|8265.5|8274.5|8267.5|8272.5|8265.5|5
1671821100000|2022-12-23 18:45:00|8272.5|8264.5|8271.5|8262.5|8274.5|8264.5|8269.5|8261.5|21
1671821400000|2022-12-23 18:50:00|8270.5|8261.5|8272.5|8261.5|8272.5|8261.5|8267.5|8260.5|18
1671821700000|2022-12-23 18:55:00|8271.5|8262.5|8269.4|8257.4|8271.5|8264.5|8267|8257.4|14
1671822000000|2022-12-23 19:00:00|8269.3|8257.3|8267.5|8255.5|8271.1|8259.1|8265.8|8253.8|0
1671822300000|2022-12-23 19:05:00|8267.6|8255.6|8267.6|8255.6|8271|8259|8267.6|8255.6|0
1671822600000|2022-12-23 19:10:00|8269.3|8257.3|8271.1|8259.1|8272.8|8260.8|8269.3|8257.3|0
1671822900000|2022-12-23 19:15:00|8272.8|8260.8|8272.9|8260.9|8274.6|8262.6|8271|8259|0
1671823200000|2022-12-23 19:20:00|8274.6|8262.6|8271|8259|8274.6|8262.6|8269.3|8257.3|0
1671823500000|2022-12-23 19:25:00|8271.1|8259.1|8272.8|8260.8|8274.6|8262.6|8269.4|8257.4|0
1671823800000|2022-12-23 19:30:00|8272.9|8260.9|8274.6|8262.6|8276.4|8264.4|8272.8|8260.8|0
1671824100000|2022-12-23 19:35:00|8274.7|8262.7|8276.4|8264.4|8278.1|8266.1|8274.6|8262.6|0
1671824400000|2022-12-23 19:40:00|8276.5|8264.5|8274.7|8262.7|8277.3|8265.3|8272.9|8260.9|0
1671824700000|2022-12-23 19:45:00|8274.6|8262.6|8272.9|8260.9|8274.7|8262.7|8272.9|8260.9|0
1671825000000|2022-12-23 19:50:00|8273|8261|8278.2|8266.2|8278.2|8266.2|8273|8261|0
1671825300000|2022-12-23 19:55:00|8278.1|8266.1|8281.6|8269.6|8281.6|8269.6|8276.5|8264.5|0
1671825600000|2022-12-23 20:00:00|8281.7|8269.7|8281.6|8269.6|8285.2|8273.2|8279.9|8267.9|0
1671825900000|2022-12-23 20:05:00|8281.5|8269.5|8281.5|8269.5|8281.6|8269.6|8278.1|8266.1|0
1671826200000|2022-12-23 20:10:00|8280.7|8268.7|8281.6|8269.6|8283.4|8271.4|8279.8|8267.8|0
1671826500000|2022-12-23 20:15:00|8283.3|8271.3|8283.3|8271.3|8285.1|8273.1|8281.6|8269.6|0
1671826800000|2022-12-23 20:20:00|8283.2|8271.2|8279.7|8267.7|8283.3|8271.3|8279.7|8267.7|0
1671827100000|2022-12-23 20:25:00|8279.8|8267.8|8278|8266|8281.5|8269.5|8276.3|8264.3|0
1671827400000|2022-12-23 20:30:00|8278.1|8266.1|8274.7|8262.7|8278.1|8266.1|8273|8261|0
1671827700000|2022-12-23 20:35:00|8273.8|8261.8|8274.6|8262.6|8276.4|8264.4|8272.9|8260.9|0
1671828000000|2022-12-23 20:40:00|8274.7|8262.7|8278.2|8266.2|8279.9|8267.9|8274.7|8262.7|0
1671828300000|2022-12-23 20:45:00|8278.3|8266.3|8283.4|8271.4|8283.5|8271.5|8278.2|8266.2|0
1671828600000|2022-12-23 20:50:00|8281.8|8269.8|8285.2|8273.2|8286.9|8274.9|8278.1|8266.1|0
1671828900000|2022-12-23 20:55:00|8286.9|8274.9|8292|8280|8292.7|8280.7|8285.2|8273.2|0
1671829200000|2022-12-23 21:00:00|8291.9|8279.9|8292.2|8280.2|8295.1|8283.1|8291.2|8279.2|0
1671829500000|2022-12-23 21:05:00|8292.4|8280.4|8290.5|8278.5|8292.9|8280.9|8290.5|8278.5|0
1671829800000|2022-12-23 21:10:00|8290|8278|8291.2|8279.2|8291.9|8279.9|8290|8278|0
1671830100000|2022-12-23 21:15:00|8290.8|8278.8|8291.9|8279.9|8292.2|8280.2|8290.8|8278.8|0
1671830400000|2022-12-23 21:20:00|8292.2|8280.2|8291.2|8279.2|8292.2|8280.2|8291.2|8279.2|0
1671830700000|2022-12-23 21:25:00|8290.5|8278.5|8291.5|8279.5|8291.5|8279.5|8290|8278|0
1671831000000|2022-12-23 21:30:00|8291.7|8279.7|8291.9|8279.9|8292.6|8280.6|8291.7|8279.7|0
1671831300000|2022-12-23 21:35:00|8291.7|8279.7|8291.9|8279.9|8292.6|8280.6|8291.2|8279.2|0
1671831600000|2022-12-23 21:40:00|8291.5|8279.5|8290.8|8278.8|8291.5|8279.5|8290.5|8278.5|0
1671831900000|2022-12-23 21:45:00|8290.5|8278.5|8290|8278|8290.5|8278.5|8290|8278|0
1671832200000|2022-12-23 21:50:00|8289.8|8277.8|8291.5|8279.5|8291.5|8279.5|8289.6|8277.6|0
1671832500000|2022-12-23 21:55:00|8291.4|8279.4|8290.1|8278.1|8291.8|8279.8|8289.4|8277.4|0
1671832800000|2022-12-23 22:00:00|8289.4|8277.4|8289.4|8277.4|8289.4|8277.4|8289.4|8277.4|0
1672095600000|2022-12-26 23:00:00|8311.8|8299.8|8313.5|8301.5|8313.6|8301.6|8311.8|8299.8|0
1672095900000|2022-12-26 23:05:00|8313.3|8301.3|8315.2|8303.2|8316.6|8304.6|8309.7|8297.7|0
1672096200000|2022-12-26 23:10:00|8315|8303|8316.9|8304.9|8317.7|8305.7|8313.7|8301.7|0
1672096500000|2022-12-26 23:15:00|8317.2|8305.2|8315.1|8303.1|8317.2|8305.2|8313.9|8301.9|0
1672096800000|2022-12-26 23:20:00|8314.7|8302.7|8320.6|8308.6|8321.3|8309.3|8314.7|8302.7|0
1672097100000|2022-12-26 23:25:00|8320.7|8308.7|8320.3|8308.3|8321.9|8309.9|8318.4|8306.4|0
1672097400000|2022-12-26 23:30:00|8319.8|8307.8|8324.5|8312.5|8324.6|8312.6|8319.5|8307.5|0
1672097700000|2022-12-26 23:35:00|8324.6|8312.6|8323.1|8311.1|8326|8314|8322.4|8310.4|0
1672098000000|2022-12-26 23:40:00|8324.3|8312.3|8323.9|8311.9|8324.3|8312.3|8322|8310|0
1672098300000|2022-12-26 23:45:00|8324|8312|8325.8|8313.8|8326.1|8314.1|8322|8310|0
1672098600000|2022-12-26 23:50:00|8325.4|8313.4|8325.8|8313.8|8328|8316|8325.1|8313.1|0
1672098900000|2022-12-26 23:55:00|8325.6|8313.6|8325.6|8313.6|8326.1|8314.1|8324.1|8312.1|0
1672099200000|2022-12-27 00:00:00|8325.8|8313.8|8324.1|8312.1|8326.8|8314.8|8324.1|8312.1|0
1672099500000|2022-12-27 00:05:00|8324.4|8312.4|8323.5|8311.5|8325.3|8313.3|8323.5|8311.5|0
1672099800000|2022-12-27 00:10:00|8323.2|8311.2|8320.8|8308.8|8326.1|8314.1|8320.6|8308.6|0
1672100100000|2022-12-27 00:15:00|8320.6|8308.6|8313.5|8301.5|8321.1|8309.1|8313.5|8301.5|0
1672100400000|2022-12-27 00:20:00|8313.4|8301.4|8315.2|8303.2|8315.2|8303.2|8310.1|8298.1|0
1672100700000|2022-12-27 00:25:00|8315.1|8303.1|8313.5|8301.5|8315.2|8303.2|8313.5|8301.5|0
1672101000000|2022-12-27 00:30:00|8315.2|8303.2|8316.8|8304.8|8317.7|8305.7|8315.1|8303.1|0
1672101300000|2022-12-27 00:35:00|8316.9|8304.9|8316.8|8304.8|8318.6|8306.6|8316.8|8304.8|0
1672101600000|2022-12-27 00:40:00|8317.6|8305.6|8316.7|8304.7|8318.5|8306.5|8316.7|8304.7|0
1672101900000|2022-12-27 00:45:00|8319.6|8307.6|8316.2|8304.2|8319.6|8307.6|8316.2|8304.2|0
1672102200000|2022-12-27 00:50:00|8317.9|8305.9|8316.2|8304.2|8318|8306|8316.2|8304.2|0
1672102500000|2022-12-27 00:55:00|8316.3|8304.3|8316.2|8304.2|8317.9|8305.9|8316.2|8304.2|0
1672102800000|2022-12-27 01:00:00|8314.3|8302.3|8315.1|8303.1|8315.1|8303.1|8313.4|8301.4|0
1672103100000|2022-12-27 01:05:00|8314.3|8302.3|8322|8310|8322|8310|8314.3|8302.3|0
1672103400000|2022-12-27 01:10:00|8320.3|8308.3|8322|8310|8322.1|8310.1|8320.3|8308.3|0
1672103700000|2022-12-27 01:15:00|8323.7|8311.7|8325.5|8313.5|8325.6|8313.6|8323.7|8311.7|0
1672104000000|2022-12-27 01:20:00|8323.8|8311.8|8323.7|8311.7|8325.4|8313.4|8323.6|8311.6|0
1672104300000|2022-12-27 01:25:00|8323.6|8311.6|8323.7|8311.7|8323.7|8311.7|8322|8310|0
1672104600000|2022-12-27 01:30:00|8323.6|8311.6|8321.9|8309.9|8323.6|8311.6|8321.9|8309.9|0
1672104900000|2022-12-27 01:35:00|8323.6|8311.6|8323.6|8311.6|8323.7|8311.7|8323.6|8311.6|0
1672105200000|2022-12-27 01:40:00|8321.9|8309.9|8323.6|8311.6|8323.6|8311.6|8321.9|8309.9|0
1672105500000|2022-12-27 01:45:00|8326.5|8314.5|8328.2|8316.2|8328.2|8316.2|8326.4|8314.4|0
1672105800000|2022-12-27 01:50:00|8328.1|8316.1|8335|8323|8335|8323|8326.5|8314.5|0
1672106100000|2022-12-27 01:55:00|8336.7|8324.7|8333.3|8321.3|8336.7|8324.7|8332.5|8320.5|0
1672106400000|2022-12-27 02:00:00|8328.8|8316.8|8333.9|8321.9|8333.9|8321.9|8328.8|8316.8|0
1672106700000|2022-12-27 02:05:00|8333.8|8321.8|8330.4|8318.4|8333.9|8321.9|8330.4|8318.4|0
1672107000000|2022-12-27 02:10:00|8331.2|8319.2|8330.4|8318.4|8331.2|8319.2|8330.4|8318.4|0
1672107300000|2022-12-27 02:15:00|8330.3|8318.3|8330.4|8318.4|8330.5|8318.5|8330.3|8318.3|0
1672107600000|2022-12-27 02:20:00|8330.5|8318.5|8330.4|8318.4|8332.1|8320.1|8330.4|8318.4|0
1672107900000|2022-12-27 02:25:00|8332.1|8320.1|8332.1|8320.1|8332.1|8320.1|8332.1|8320.1|0
1672108200000|2022-12-27 02:30:00|8332.2|8320.2|8332.1|8320.1|8333.9|8321.9|8332.1|8320.1|0
1672108500000|2022-12-27 02:35:00|8330.4|8318.4|8332.1|8320.1|8332.1|8320.1|8330.4|8318.4|0
1672108800000|2022-12-27 02:40:00|8330.4|8318.4|8332.1|8320.1|8332.1|8320.1|8330.4|8318.4|0
1672109100000|2022-12-27 02:45:00|8333.8|8321.8|8332.1|8320.1|8333.8|8321.8|8332.1|8320.1|0
1672110000000|2022-12-27 03:00:00|8330.4|8318.4|8330.4|8318.4|8332.1|8320.1|8330.4|8318.4|0
1672110300000|2022-12-27 03:05:00|8330.3|8318.3|8330.3|8318.3|8330.4|8318.4|8330.3|8318.3|0
1672110600000|2022-12-27 03:10:00|8330.4|8318.4|8330.3|8318.3|8332|8320|8330.2|8318.2|0
1672110900000|2022-12-27 03:15:00|8330.2|8318.2|8330.3|8318.3|8330.3|8318.3|8330.2|8318.2|0
1672111200000|2022-12-27 03:20:00|8332|8320|8332|8320|8332|8320|8332|8320|0
1672111800000|2022-12-27 03:30:00|8331.9|8319.9|8330.3|8318.3|8332|8320|8330.2|8318.2|0
1672112100000|2022-12-27 03:35:00|8332|8320|8330.2|8318.2|8332|8320|8330.2|8318.2|0
1672112400000|2022-12-27 03:40:00|8330.3|8318.3|8331.9|8319.9|8331.9|8319.9|8330.2|8318.2|0
1672112700000|2022-12-27 03:45:00|8332|8320|8330.3|8318.3|8332|8320|8330.3|8318.3|0
1672113000000|2022-12-27 03:50:00|8331.9|8319.9|8331.9|8319.9|8332|8320|8331.1|8319.1|0
1672113300000|2022-12-27 03:55:00|8330.3|8318.3|8330.2|8318.2|8331.1|8319.1|8330.2|8318.2|0
1672113600000|2022-12-27 04:00:00|8330.3|8318.3|8330.2|8318.2|8330.3|8318.3|8330.2|8318.2|0
1672113900000|2022-12-27 04:05:00|8328.5|8316.5|8328.5|8316.5|8328.6|8316.6|8328.5|8316.5|0
1672114200000|2022-12-27 04:10:00|8328.6|8316.6|8328.5|8316.5|8328.6|8316.6|8328.5|8316.5|0
1672114500000|2022-12-27 04:15:00|8326.9|8314.9|8326.9|8314.9|8328.5|8316.5|8326.8|8314.8|0
1672114800000|2022-12-27 04:20:00|8328.6|8316.6|8328.6|8316.6|8328.6|8316.6|8328.6|8316.6|0
1672115400000|2022-12-27 04:30:00|8326.9|8314.9|8326.9|8314.9|8326.9|8314.9|8326.9|8314.9|0
1672115700000|2022-12-27 04:35:00|8328.6|8316.6|8328.6|8316.6|8328.6|8316.6|8328.6|8316.6|0
1672116000000|2022-12-27 04:40:00|8328.5|8316.5|8326.9|8314.9|8328.6|8316.6|8326.9|8314.9|0
1672116600000|2022-12-27 04:50:00|8330.2|8318.2|8331.9|8319.9|8331.9|8319.9|8330.2|8318.2|0
1672116900000|2022-12-27 04:55:00|8333.6|8321.6|8332|8320|8333.6|8321.6|8331.9|8319.9|0
1672117200000|2022-12-27 05:00:00|8332.8|8320.8|8333.6|8321.6|8333.6|8321.6|8331.9|8319.9|0
1672117500000|2022-12-27 05:05:00|8331.9|8319.9|8331.9|8319.9|8333.6|8321.6|8331.9|8319.9|0
1672117800000|2022-12-27 05:10:00|8332|8320|8331.9|8319.9|8333.6|8321.6|8331.9|8319.9|0
1672118100000|2022-12-27 05:15:00|8333.6|8321.6|8333.6|8321.6|8333.7|8321.7|8333.6|8321.6|0
1672118400000|2022-12-27 05:20:00|8333.7|8321.7|8333.7|8321.7|8333.7|8321.7|8333.6|8321.6|0
1672118700000|2022-12-27 05:25:00|8333.6|8321.6|8328.6|8316.6|8333.7|8321.7|8328.6|8316.6|0
1672119000000|2022-12-27 05:30:00|8329.4|8317.4|8328.6|8316.6|8329.4|8317.4|8328.6|8316.6|0
1672119300000|2022-12-27 05:35:00|8330.3|8318.3|8330.4|8318.4|8330.4|8318.4|8328.7|8316.7|0
1672119600000|2022-12-27 05:40:00|8328.7|8316.7|8328.7|8316.7|8328.7|8316.7|8328.7|8316.7|0
1672119900000|2022-12-27 05:45:00|8328.8|8316.8|8330.3|8318.3|8330.5|8318.5|8328.8|8316.8|0
1672120200000|2022-12-27 05:50:00|8329.5|8317.5|8328.6|8316.6|8329.5|8317.5|8328.6|8316.6|0
1672120500000|2022-12-27 05:55:00|8330.3|8318.3|8330.3|8318.3|8330.3|8318.3|8329.4|8317.4|0
1672120800000|2022-12-27 06:00:00|8328.6|8316.6|8328.5|8316.5|8330.3|8318.3|8328.5|8316.5|0
1672121100000|2022-12-27 06:05:00|8326.9|8314.9|8326.8|8314.8|8328.6|8316.6|8326.8|8314.8|0
1672121400000|2022-12-27 06:10:00|8325.1|8313.1|8325.2|8313.2|8325.2|8313.2|8324.3|8312.3|0
1672121700000|2022-12-27 06:15:00|8326.8|8314.8|8326.8|8314.8|8326.9|8314.9|8326.8|8314.8|0
1672122000000|2022-12-27 06:20:00|8326.9|8314.9|8327.7|8315.7|8328.6|8316.6|8326.9|8314.9|0
1672122300000|2022-12-27 06:25:00|8326.9|8314.9|8328.6|8316.6|8328.6|8316.6|8326.9|8314.9|0
1672122600000|2022-12-27 06:30:00|8329.4|8317.4|8328.6|8316.6|8329.4|8317.4|8326.9|8314.9|0
1672122900000|2022-12-27 06:35:00|8326.9|8314.9|8326.9|8314.9|8328.6|8316.6|8326.9|8314.9|0
1672123500000|2022-12-27 06:45:00|8325.4|8313.4|8325.4|8313.4|8327.2|8315.2|8323.7|8311.7|0
1672123800000|2022-12-27 06:50:00|8323.8|8311.8|8325.4|8313.4|8325.4|8313.4|8323.8|8311.8|0
1672124100000|2022-12-27 06:55:00|8327.1|8315.1|8330.4|8318.4|8330.4|8318.4|8323.7|8311.7|0
1672124400000|2022-12-27 07:00:00|8328.8|8316.8|8301.5|8296.5|8330.4|8318.4|8301|8296|42
1672124700000|2022-12-27 07:05:00|8302|8297|8304|8299|8304.5|8299.5|8300|8295|33
1672125000000|2022-12-27 07:10:00|8303.5|8298.5|8301|8296|8304|8299|8301|8296|4
1672125300000|2022-12-27 07:15:00|8301.5|8296.5|8301|8296|8301.5|8296.5|8300.5|8295.5|9
1672125600000|2022-12-27 07:20:00|8301.5|8296.5|8303|8298|8304|8299|8301.5|8296.5|8
1672125900000|2022-12-27 07:25:00|8303.5|8298.5|8302.5|8297.5|8304.5|8299.5|8301.5|8296.5|12
1672126200000|2022-12-27 07:30:00|8303|8298|8302.5|8297.5|8305|8300|8302|8297|11
1672126500000|2022-12-27 07:35:00|8302|8297|8302.5|8297.5|8302.5|8297.5|8302|8297|4
1672126800000|2022-12-27 07:40:00|8302|8297|8302|8297|8302.5|8297.5|8301.5|8296.5|3
1672127100000|2022-12-27 07:45:00|8304|8299|8306|8301|8306|8301|8302.5|8297.5|18
1672127400000|2022-12-27 07:50:00|8305.5|8300.5|8309.5|8304.5|8312|8307|8305.5|8300.5|20
1672127700000|2022-12-27 07:55:00|8310|8305|8308|8303|8312.5|8307.5|8302|8297|89
1672128000000|2022-12-27 08:00:00|8307|8302|8318.5|8313.5|8319.5|8314.5|8303.5|8298.5|217
1672128300000|2022-12-27 08:05:00|8319|8314|8331.5|8326.5|8337.5|8332.5|8319|8314|167
1672128600000|2022-12-27 08:10:00|8333|8328|8326.5|8321.5|8335.5|8330.5|8326.5|8321.5|127
1672128900000|2022-12-27 08:15:00|8326|8321|8329.5|8324.5|8332.5|8327.5|8324.5|8319.5|141
1672129200000|2022-12-27 08:20:00|8328.5|8323.5|8335.5|8330.5|8336.5|8331.5|8328.5|8323.5|93
1672129500000|2022-12-27 08:25:00|8335|8330|8325.5|8320.5|8336.5|8331.5|8323.5|8318.5|74
1672129800000|2022-12-27 08:30:00|8326.5|8321.5|8318.5|8313.5|8329.5|8324.5|8316|8311|52
1672130100000|2022-12-27 08:35:00|8318|8313|8313.5|8308.5|8318|8313|8312.5|8307.5|52
1672130400000|2022-12-27 08:40:00|8313.1|8308.1|8321.6|8316.6|8324.6|8319.6|8313.1|8308.1|69
1672130700000|2022-12-27 08:45:00|8321.1|8316.1|8317.1|8312.1|8321.1|8316.1|8316.6|8311.6|26
1672131000000|2022-12-27 08:50:00|8317.6|8312.6|8318.1|8313.1|8321.1|8316.1|8314.1|8309.1|42
1672131300000|2022-12-27 08:55:00|8317.6|8312.6|8313.1|8308.1|8320.1|8315.1|8312.1|8307.1|31
1672131600000|2022-12-27 09:00:00|8313.6|8308.6|8304.1|8299.1|8313.6|8308.6|8302.1|8297.1|53
1672131900000|2022-12-27 09:05:00|8303.6|8298.6|8300.1|8295.1|8303.6|8298.6|8298.6|8293.6|28
1672132200000|2022-12-27 09:10:00|8300.6|8295.6|8302.1|8297.1|8304.6|8299.6|8299.1|8294.1|65
1672132500000|2022-12-27 09:15:00|8303.1|8298.1|8299.1|8294.1|8304.1|8299.1|8299.1|8294.1|23
1672132800000|2022-12-27 09:20:00|8299.6|8294.6|8298.1|8293.1|8300.6|8295.6|8296.6|8291.6|50
1672133100000|2022-12-27 09:25:00|8297.6|8292.6|8302.6|8297.6|8304.1|8299.1|8297.6|8292.6|94
1672133400000|2022-12-27 09:30:00|8303.1|8298.1|8308.6|8303.6|8308.6|8303.6|8303.1|8298.1|57
1672133700000|2022-12-27 09:35:00|8308.1|8303.1|8306.1|8301.1|8308.1|8303.1|8303.6|8298.6|28
1672134000000|2022-12-27 09:40:00|8306.6|8301.6|8308.1|8303.1|8309.6|8304.6|8305.6|8300.6|30
1672134300000|2022-12-27 09:45:00|8308.6|8303.6|8307.1|8302.1|8312.1|8307.1|8302.6|8297.6|51
1672134600000|2022-12-27 09:50:00|8307.6|8302.6|8312.1|8307.1|8312.1|8307.1|8307.1|8302.1|25
1672134900000|2022-12-27 09:55:00|8311.6|8306.6|8311.1|8306.1|8315.1|8310.1|8310.1|8305.1|30
1672135200000|2022-12-27 10:00:00|8310.6|8305.6|8309.6|8304.6|8311.1|8306.1|8308.1|8303.1|29
1672135500000|2022-12-27 10:05:00|8308.1|8303.1|8304.1|8299.1|8308.6|8303.6|8303.1|8298.1|31
1672135800000|2022-12-27 10:10:00|8303.6|8298.6|8302.1|8297.1|8305.1|8300.1|8299.6|8294.6|58
1672136100000|2022-12-27 10:15:00|8301.6|8296.6|8297.6|8292.6|8304.1|8299.1|8297.1|8292.1|94
1672136400000|2022-12-27 10:20:00|8298.1|8293.1|8302.1|8297.1|8302.1|8297.1|8297.6|8292.6|40
1672136700000|2022-12-27 10:25:00|8302.6|8297.6|8306.1|8301.1|8306.6|8301.6|8302.6|8297.6|44
1672137000000|2022-12-27 10:30:00|8305.6|8300.6|8307.1|8302.1|8309.6|8304.6|8305.6|8300.6|56
1672137300000|2022-12-27 10:35:00|8306.6|8301.6|8307.6|8302.6|8308.1|8303.1|8304.1|8299.1|47
1672137600000|2022-12-27 10:40:00|8307.1|8302.1|8305.1|8300.1|8308.6|8303.6|8304.6|8299.6|18
1672137900000|2022-12-27 10:45:00|8303.6|8298.6|8305.1|8300.1|8306.6|8301.6|8303.6|8298.6|19
1672138200000|2022-12-27 10:50:00|8304.6|8299.6|8307.1|8302.1|8307.6|8302.6|8304.6|8299.6|11
1672138500000|2022-12-27 10:55:00|8306.6|8301.6|8306.1|8301.1|8307.1|8302.1|8305.1|8300.1|11
1672138800000|2022-12-27 11:00:00|8305.6|8300.6|8307.1|8302.1|8308.1|8303.1|8305.6|8300.6|20
1672139100000|2022-12-27 11:05:00|8306.6|8301.6|8307.6|8302.6|8309.6|8304.6|8306.1|8301.1|14
1672139400000|2022-12-27 11:10:00|8306.6|8301.6|8305.1|8300.1|8308.6|8303.6|8303.6|8298.6|60
1672139700000|2022-12-27 11:15:00|8305.6|8300.6|8306.1|8301.1|8306.6|8301.6|8304.6|8299.6|16
1672140000000|2022-12-27 11:20:00|8305.6|8300.6|8307.1|8302.1|8307.1|8302.1|8305.1|8300.1|20
1672140300000|2022-12-27 11:25:00|8306.6|8301.6|8306.6|8301.6|8307.6|8302.6|8306.1|8301.1|14
1672140600000|2022-12-27 11:30:00|8306.1|8301.1|8304.1|8299.1|8308.1|8303.1|8304.1|8299.1|26
1672140900000|2022-12-27 11:35:00|8303.6|8298.6|8305.1|8300.1|8306.1|8301.1|8303.6|8298.6|17
1672141200000|2022-12-27 11:40:00|8305.6|8300.6|8305.1|8300.1|8306.1|8301.1|8304.1|8299.1|17
1672141500000|2022-12-27 11:45:00|8304.6|8299.6|8306.1|8301.1|8307.1|8302.1|8304.1|8299.1|32
1672141800000|2022-12-27 11:50:00|8305.6|8300.6|8304.6|8299.6|8306.6|8301.6|8304.1|8299.1|16
1672142100000|2022-12-27 11:55:00|8304.1|8299.1|8304.6|8299.6|8306.1|8301.1|8304.1|8299.1|12
1672142400000|2022-12-27 12:00:00|8304.1|8299.1|8296.6|8291.6|8304.6|8299.6|8296.6|8291.6|41
1672142700000|2022-12-27 12:05:00|8295.6|8290.6|8295.1|8290.1|8296.6|8291.6|8292.1|8287.1|40
1672143000000|2022-12-27 12:10:00|8294.6|8289.6|8298.1|8293.1|8298.1|8293.1|8294.1|8289.1|14
1672143300000|2022-12-27 12:15:00|8297.6|8292.6|8297.6|8292.6|8302.6|8297.6|8297.1|8292.1|21
1672143600000|2022-12-27 12:20:00|8298.1|8293.1|8297.1|8292.1|8298.6|8293.6|8296.6|8291.6|32
1672143900000|2022-12-27 12:25:00|8297.6|8292.6|8296.1|8291.1|8297.6|8292.6|8296.1|8291.1|8
1672144200000|2022-12-27 12:30:00|8296.6|8291.6|8297.1|8292.1|8298.6|8293.6|8295.6|8290.6|13
1672144500000|2022-12-27 12:35:00|8296.6|8291.6|8300.6|8295.6|8301.6|8296.6|8296.6|8291.6|20
1672144800000|2022-12-27 12:40:00|8299.3|8294.3|8299.8|8294.8|8300.3|8295.3|8297.3|8292.3|32
1672145100000|2022-12-27 12:45:00|8299.3|8294.3|8297.8|8292.8|8301.3|8296.3|8297.3|8292.3|31
1672145400000|2022-12-27 12:50:00|8297.3|8292.3|8295.3|8290.3|8298.8|8293.8|8294.8|8289.8|25
1672145700000|2022-12-27 12:55:00|8295.8|8290.8|8298.3|8293.3|8299.8|8294.8|8295.3|8290.3|21
1672146000000|2022-12-27 13:00:00|8297.8|8292.8|8299.8|8294.8|8300.8|8295.8|8297.3|8292.3|20
1672146300000|2022-12-27 13:05:00|8299.3|8294.3|8301.3|8296.3|8301.8|8296.8|8297.8|8292.8|19
1672146600000|2022-12-27 13:10:00|8301.8|8296.8|8306.3|8301.3|8306.8|8301.8|8301.3|8296.3|47
1672146900000|2022-12-27 13:15:00|8306.8|8301.8|8307.3|8302.3|8307.8|8302.8|8304.8|8299.8|32
1672147200000|2022-12-27 13:20:00|8306.3|8301.3|8311.3|8306.3|8311.3|8306.3|8305.8|8300.8|35
1672147500000|2022-12-27 13:25:00|8310.8|8305.8|8309.8|8304.8|8310.8|8305.8|8308.3|8303.3|15
1672147800000|2022-12-27 13:30:00|8309.3|8304.3|8307.3|8302.3|8309.3|8304.3|8304.8|8299.8|20
1672148100000|2022-12-27 13:35:00|8306.3|8301.3|8300.3|8295.3|8306.8|8301.8|8300.3|8295.3|44
1672148400000|2022-12-27 13:40:00|8299.8|8294.8|8290.3|8285.3|8300.3|8295.3|8289.8|8284.8|47
1672148700000|2022-12-27 13:45:00|8290.8|8285.8|8291.3|8286.3|8293.3|8288.3|8287.8|8282.8|50
1672149000000|2022-12-27 13:50:00|8292.3|8287.3|8293.8|8288.8|8294.3|8289.3|8290.3|8285.3|20
1672149300000|2022-12-27 13:55:00|8293.3|8288.3|8286.3|8281.3|8293.8|8288.8|8285.3|8280.3|24
1672149600000|2022-12-27 14:00:00|8285.8|8280.8|8286.8|8281.8|8290.8|8285.8|8284.3|8279.3|33
1672149900000|2022-12-27 14:05:00|8286.3|8281.3|8283.8|8278.8|8288.8|8283.8|8283.8|8278.8|34
1672150200000|2022-12-27 14:10:00|8283.3|8278.3|8284.8|8279.8|8284.8|8279.8|8280.8|8275.8|31
1672150500000|2022-12-27 14:15:00|8284.3|8279.3|8286.8|8281.8|8286.8|8281.8|8284.3|8279.3|19
1672150800000|2022-12-27 14:20:00|8286.3|8281.3|8287.3|8282.3|8288.8|8283.8|8286.3|8281.3|17
1672151100000|2022-12-27 14:25:00|8286.3|8281.3|8280.3|8275.3|8286.8|8281.8|8279.8|8274.8|22
1672151400000|2022-12-27 14:30:00|8280.8|8275.8|8280.8|8275.8|8283.8|8278.8|8277.3|8272.3|55
1672151700000|2022-12-27 14:35:00|8280.3|8275.3|8282.8|8277.8|8285.3|8280.3|8274.3|8269.3|112
1672152000000|2022-12-27 14:40:00|8282.3|8277.3|8285.3|8280.3|8286.8|8281.8|8276.3|8271.3|74
1672152300000|2022-12-27 14:45:00|8284.8|8279.8|8284.8|8279.8|8284.8|8279.8|8277.3|8272.3|123
1672152600000|2022-12-27 14:50:00|8284.3|8279.3|8282.8|8277.8|8285.3|8280.3|8278.8|8273.8|50
1672152900000|2022-12-27 14:55:00|8282.3|8277.3|8272.8|8267.8|8282.8|8277.8|8271.3|8266.3|41
1672153200000|2022-12-27 15:00:00|8272.3|8267.3|8274.8|8269.8|8276.8|8271.8|8269.8|8264.8|59
1672153500000|2022-12-27 15:05:00|8274.3|8269.3|8270.8|8265.8|8274.8|8269.8|8268.3|8263.3|58
1672153800000|2022-12-27 15:10:00|8271.4|8266.4|8276.9|8271.9|8277.4|8272.4|8268.4|8263.4|67
1672154100000|2022-12-27 15:15:00|8276.4|8271.4|8277.9|8272.9|8280.4|8275.4|8272.9|8267.9|73
1672154400000|2022-12-27 15:20:00|8278.4|8273.4|8278.4|8273.4|8283.9|8278.9|8277.4|8272.4|41
1672154700000|2022-12-27 15:25:00|8277.9|8272.9|8276.9|8271.9|8278.9|8273.9|8270.9|8265.9|42
1672155000000|2022-12-27 15:30:00|8277.4|8272.4|8281.4|8276.4|8281.4|8276.4|8274.9|8269.9|29
1672155300000|2022-12-27 15:35:00|8280.9|8275.9|8278.9|8273.9|8281.4|8276.4|8276.4|8271.4|40
1672155600000|2022-12-27 15:40:00|8278.4|8273.4|8279.9|8274.9|8280.4|8275.4|8275.9|8270.9|41
1672155900000|2022-12-27 15:45:00|8279.4|8274.4|8280.4|8275.4|8282.4|8277.4|8278.4|8273.4|33
1672156200000|2022-12-27 15:50:00|8280.9|8275.9|8278.9|8273.9|8282.4|8277.4|8278.9|8273.9|28
1672156500000|2022-12-27 15:55:00|8278.4|8273.4|8275.4|8270.4|8278.4|8273.4|8274.4|8269.4|65
1672156800000|2022-12-27 16:00:00|8274.9|8269.9|8280.9|8275.9|8282.9|8277.9|8273.9|8268.9|69
1672157100000|2022-12-27 16:05:00|8281.4|8276.4|8282.4|8277.4|8282.9|8277.9|8279.4|8274.4|28
1672157400000|2022-12-27 16:10:00|8281.9|8276.9|8282.9|8277.9|8285.4|8280.4|8281.4|8276.4|39
1672157700000|2022-12-27 16:15:00|8282.4|8277.4|8279.4|8274.4|8282.9|8277.9|8278.9|8273.9|72
1672158000000|2022-12-27 16:20:00|8279.9|8274.9|8278.4|8273.4|8279.9|8274.9|8273.9|8268.9|65
1672158300000|2022-12-27 16:25:00|8277.4|8272.4|8273.9|8268.9|8277.9|8272.9|8269.4|8264.4|116
1672158600000|2022-12-27 16:30:00|8272.3|8266.3|8270.3|8263.3|8274.3|8267.3|8264.3|8258.3|521
1672158900000|2022-12-27 16:35:00|8269.3|8262.3|8268.3|8261.3|8269.3|8263.3|8264.3|8258.3|82
1672159200000|2022-12-27 16:40:00|8267.3|8260.3|8269.3|8262.3|8271.3|8264.3|8266.3|8260.3|15
1672159500000|2022-12-27 16:45:00|8270.3|8264.3|8269.3|8262.3|8271.3|8265.3|8269.3|8262.3|30
1672159800000|2022-12-27 16:50:00|8268.3|8261.3|8268.3|8261.3|8268.3|8262.3|8268.3|8261.3|12
1672160100000|2022-12-27 16:55:00|8269.3|8262.3|8268.3|8261.3|8270.3|8263.3|8268.3|8261.3|7
1672160400000|2022-12-27 17:00:00|8269.3|8262.3|8270.3|8263.3|8270.3|8263.3|8267.3|8261.3|9
1672160700000|2022-12-27 17:05:00|8271.3|8264.3|8271.3|8264.3|8271.3|8265.3|8270.3|8263.3|5
1672161000000|2022-12-27 17:10:00|8272.3|8265.3|8275.3|8268.3|8275.3|8269.3|8272.3|8265.3|4
1672161300000|2022-12-27 17:15:00|8274.3|8267.3|8273.3|8266.3|8274.3|8267.3|8271.3|8265.3|6
1672161600000|2022-12-27 17:20:00|8272.3|8265.3|8269.3|8262.3|8272.3|8265.3|8268.3|8262.3|9
1672161900000|2022-12-27 17:25:00|8268.3|8263.3|8268.3|8262.3|8270.3|8264.3|8268.3|8262.3|6
1672162200000|2022-12-27 17:30:00|8269.3|8263.3|8271.3|8264.3|8271.3|8264.3|8269.3|8262.3|1
1672162500000|2022-12-27 17:35:00|8270.3|8265.3|8272.3|8266.3|8272.3|8266.3|8270.3|8263.3|1
1672162800000|2022-12-27 17:40:00|8273.3|8265.3|8267.3|8260.3|8273.3|8265.3|8266.3|8260.3|31
1672163100000|2022-12-27 17:45:00|8266.3|8259.3|8264.3|8257.3|8266.3|8259.3|8263.3|8256.3|19
1672163400000|2022-12-27 17:50:00|8265.3|8258.3|8267.3|8260.3|8267.3|8260.3|8264.3|8257.3|1
1672163700000|2022-12-27 17:55:00|8266.3|8261.3|8271.3|8264.3|8273.3|8265.3|8266.3|8259.3|15
1672164000000|2022-12-27 18:00:00|8270.3|8263.3|8272.3|8264.3|8274.3|8266.3|8270.3|8263.3|2
1672164300000|2022-12-27 18:05:00|8271.3|8263.3|8271.3|8264.3|8274.3|8268.3|8270.3|8263.3|4
1672164600000|2022-12-27 18:10:00|8270.3|8263.3|8270.3|8264.3|8271.3|8264.3|8270.3|8263.3|0
1672164900000|2022-12-27 18:15:00|8271.3|8263.3|8267.3|8260.3|8271.3|8263.3|8267.3|8260.3|1
1672165200000|2022-12-27 18:20:00|8268.3|8261.3|8269.3|8262.3|8269.3|8262.3|8268.3|8261.3|1
1672165500000|2022-12-27 18:25:00|8268.3|8263.3|8269.3|8263.3|8270.3|8264.3|8268.3|8261.3|6
1672165800000|2022-12-27 18:30:00|8268.3|8262.3|8269.3|8263.3|8269.3|8263.3|8267.3|8260.3|9
1672166100000|2022-12-27 18:35:00|8268.3|8261.3|8267.3|8260.3|8270.3|8263.3|8267.3|8260.3|2
1672166400000|2022-12-27 18:40:00|8268.3|8259.3|8268.3|8262.3|8269.3|8263.3|8265.3|8259.3|10
1672166700000|2022-12-27 18:45:00|8269.3|8263.3|8266.3|8259.3|8269.3|8263.3|8264.3|8258.3|9
1672167000000|2022-12-27 18:50:00|8265.3|8258.3|8264.3|8254.3|8268.3|8262.3|8261.3|8254.3|21
1672167300000|2022-12-27 18:55:00|8265.3|8255.3|8257.8|8245.8|8265.3|8256.3|8254.3|8245.8|31
1672167600000|2022-12-27 19:00:00|8256.1|8244.1|8261.3|8249.3|8261.4|8249.4|8256.1|8244.1|0
1672167900000|2022-12-27 19:05:00|8259.7|8247.7|8259.6|8247.6|8261.4|8249.4|8259.5|8247.5|0
1672168200000|2022-12-27 19:10:00|8259.5|8247.5|8259.5|8247.5|8259.6|8247.6|8257.8|8245.8|0
1672168500000|2022-12-27 19:15:00|8259.6|8247.6|8256|8244|8259.6|8247.6|8256|8244|0
1672168800000|2022-12-27 19:20:00|8254.3|8242.3|8256.2|8244.2|8257|8245|8254.3|8242.3|0
1672169100000|2022-12-27 19:25:00|8256.1|8244.1|8252.7|8240.7|8257.9|8245.9|8252.6|8240.6|0
1672169400000|2022-12-27 19:30:00|8252.6|8240.6|8256.1|8244.1|8256.1|8244.1|8250.9|8238.9|0
1672169700000|2022-12-27 19:35:00|8255.3|8243.3|8254.3|8242.3|8256.1|8244.1|8252.6|8240.6|0
1672170000000|2022-12-27 19:40:00|8252.6|8240.6|8252.7|8240.7|8252.7|8240.7|8250.9|8238.9|0
1672170300000|2022-12-27 19:45:00|8254.4|8242.4|8259.6|8247.6|8259.6|8247.6|8252.7|8240.7|0
1672170600000|2022-12-27 19:50:00|8257.9|8245.9|8259.6|8247.6|8261.3|8249.3|8257.9|8245.9|0
1672170900000|2022-12-27 19:55:00|8258.7|8246.7|8259.6|8247.6|8259.7|8247.7|8256.1|8244.1|0
1672171200000|2022-12-27 20:00:00|8259.7|8247.7|8257.9|8245.9|8261.4|8249.4|8257.8|8245.8|0
1672171500000|2022-12-27 20:05:00|8258|8246|8261.4|8249.4|8261.5|8249.5|8257.9|8245.9|0
1672171800000|2022-12-27 20:10:00|8259.7|8247.7|8262.3|8250.3|8262.3|8250.3|8259.7|8247.7|0
1672172100000|2022-12-27 20:15:00|8261.5|8249.5|8263.1|8251.1|8265|8253|8261.5|8249.5|0
1672172400000|2022-12-27 20:20:00|8261.4|8249.4|8263.2|8251.2|8264.9|8252.9|8261.4|8249.4|0
1672172700000|2022-12-27 20:25:00|8263.1|8251.1|8264.9|8252.9|8264.9|8252.9|8263.1|8251.1|0
1672173000000|2022-12-27 20:30:00|8266.6|8254.6|8264.9|8252.9|8268.4|8256.4|8264.8|8252.8|0
1672173300000|2022-12-27 20:35:00|8265.7|8253.7|8265|8253|8268.4|8256.4|8264.9|8252.9|0
1672173600000|2022-12-27 20:40:00|8265.1|8253.1|8263.2|8251.2|8265.1|8253.1|8263.2|8251.2|0
1672173900000|2022-12-27 20:45:00|8261.5|8249.5|8261.5|8249.5|8262.4|8250.4|8259.8|8247.8|0
1672174200000|2022-12-27 20:50:00|8261.4|8249.4|8258|8246|8261.4|8249.4|8256.2|8244.2|0
1672174500000|2022-12-27 20:55:00|8256.4|8244.4|8254.6|8242.6|8258.1|8246.1|8254.5|8242.5|0
1672174800000|2022-12-27 21:00:00|8256.6|8244.6|8257.7|8245.7|8262.5|8250.5|8256.6|8244.6|0
1672175100000|2022-12-27 21:05:00|8257.5|8245.5|8259.6|8247.6|8259.9|8247.9|8256.6|8244.6|0
1672175400000|2022-12-27 21:10:00|8259.9|8247.9|8259.9|8247.9|8260.9|8248.9|8258.9|8246.9|0
1672175700000|2022-12-27 21:15:00|8259.6|8247.6|8259.9|8247.9|8261.4|8249.4|8259.6|8247.6|0
1672176000000|2022-12-27 21:20:00|8260.1|8248.1|8260.9|8248.9|8261.8|8249.8|8259.9|8247.9|0
1672176300000|2022-12-27 21:25:00|8260.6|8248.6|8260.2|8248.2|8260.9|8248.9|8259.6|8247.6|0
1672176600000|2022-12-27 21:30:00|8259.9|8247.9|8259.6|8247.6|8260.2|8248.2|8259.6|8247.6|0
1672176900000|2022-12-27 21:35:00|8259.5|8247.5|8258.2|8246.2|8259.5|8247.5|8257.7|8245.7|0
1672177200000|2022-12-27 21:40:00|8257.8|8245.8|8258.2|8246.2|8258.4|8246.4|8257.7|8245.7|0
1672177500000|2022-12-27 21:45:00|8258.5|8246.5|8258.9|8246.9|8259|8247|8257.7|8245.7|0
1672177800000|2022-12-27 21:50:00|8259.2|8247.2|8258.5|8246.5|8259.2|8247.2|8257.7|8245.7|0
1672178100000|2022-12-27 21:55:00|8258.2|8246.2|8258.2|8246.2|8258.9|8246.9|8257.8|8245.8|0
1672178400000|2022-12-27 22:00:00|8258.4|8246.4|8258|8246|8258.4|8246.4|8257.8|8245.8|0
1672178700000|2022-12-27 22:05:00|8258.2|8246.2|8258.2|8246.2|8258.4|8246.4|8258.2|8246.2|0
1672179000000|2022-12-27 22:10:00|8258|8246|8258|8246|8258.2|8246.2|8258|8246|0
1672179300000|2022-12-27 22:15:00|8258.2|8246.2|8258.2|8246.2|8258.2|8246.2|8258|8246|0
1672179600000|2022-12-27 22:20:00|8258.4|8246.4|8258|8246|8258.4|8246.4|8258|8246|0
1672179900000|2022-12-27 22:25:00|8258.2|8246.2|8258.7|8246.7|8258.7|8246.7|8258.2|8246.2|0
1672180200000|2022-12-27 22:30:00|8258.2|8246.2|8258|8246|8258.2|8246.2|8258|8246|0
1672180500000|2022-12-27 22:35:00|8258.2|8246.2|8258.2|8246.2|8258.2|8246.2|8258.2|8246.2|0
1672180800000|2022-12-27 22:40:00|8258|8246|8258.2|8246.2|8258.2|8246.2|8258|8246|0
1672181100000|2022-12-27 22:45:00|8258.4|8246.4|8258.2|8246.2|8258.9|8246.9|8258.2|8246.2|0
1672181400000|2022-12-27 22:50:00|8258.4|8246.4|8259.2|8247.2|8259.2|8247.2|8258.2|8246.2|0
1672181700000|2022-12-27 22:55:00|8259|8247|8258.9|8246.9|8259|8247|8258.9|8246.9|0
1672182000000|2022-12-27 23:00:00|8259|8247|8258.9|8246.9|8260.2|8248.2|8256.8|8244.8|0
1672182300000|2022-12-27 23:05:00|8259|8247|8259.2|8247.2|8260.2|8248.2|8258.9|8246.9|0
1672182600000|2022-12-27 23:10:00|8259.4|8247.4|8260.6|8248.6|8260.6|8248.6|8259.4|8247.4|0
1672182900000|2022-12-27 23:15:00|8260.9|8248.9|8262.8|8250.8|8263.2|8251.2|8260.9|8248.9|0
1672183200000|2022-12-27 23:20:00|8262.7|8250.7|8262.5|8250.5|8263.2|8251.2|8261.8|8249.8|0
1672183500000|2022-12-27 23:25:00|8262.1|8250.1|8261.4|8249.4|8262.5|8250.5|8260.9|8248.9|0
1672183800000|2022-12-27 23:30:00|8261.5|8249.5|8261.4|8249.4|8263|8251|8260.8|8248.8|0
1672184100000|2022-12-27 23:35:00|8261.5|8249.5|8259.2|8247.2|8261.8|8249.8|8258.9|8246.9|0
1672184400000|2022-12-27 23:40:00|8259.6|8247.6|8257.3|8245.3|8260.9|8248.9|8257.3|8245.3|0
1672184700000|2022-12-27 23:45:00|8257.5|8245.5|8257.3|8245.3|8258.2|8246.2|8256.6|8244.6|0
1672185000000|2022-12-27 23:50:00|8257|8245|8255.9|8243.9|8257.3|8245.3|8255.6|8243.6|0
1672185300000|2022-12-27 23:55:00|8256|8244|8257|8245|8257.3|8245.3|8255.3|8243.3|0
1672185600000|2022-12-28 00:00:00|8259|8247|8260.6|8248.6|8262|8250|8258.2|8246.2|0
1672185900000|2022-12-28 00:05:00|8260.2|8248.2|8255.6|8243.6|8260.2|8248.2|8254.4|8242.4|0
1672186200000|2022-12-28 00:10:00|8255.8|8243.8|8257|8245|8257|8245|8255.3|8243.3|0
1672186500000|2022-12-28 00:15:00|8256.6|8244.6|8253.1|8241.1|8257|8245|8249.6|8237.6|0
1672186800000|2022-12-28 00:20:00|8254.7|8242.7|8251.3|8239.3|8254.8|8242.8|8249.6|8237.6|0
1672187100000|2022-12-28 00:25:00|8252.1|8240.1|8251.3|8239.3|8253|8241|8251.3|8239.3|0
1672187400000|2022-12-28 00:30:00|8251.4|8239.4|8248.8|8236.8|8251.4|8239.4|8246.2|8234.2|0
1672187700000|2022-12-28 00:35:00|8248|8236|8249.7|8237.7|8249.7|8237.7|8247.9|8235.9|0
1672188000000|2022-12-28 00:40:00|8249.8|8237.8|8249.7|8237.7|8249.8|8237.8|8249.7|8237.7|0
1672188300000|2022-12-28 00:45:00|8248|8236|8248|8236|8249.7|8237.7|8246.3|8234.3|0
1672188600000|2022-12-28 00:50:00|8246.3|8234.3|8248|8236|8249.7|8237.7|8246.3|8234.3|0
1672188900000|2022-12-28 00:55:00|8247.9|8235.9|8247.9|8235.9|8248|8236|8247.9|8235.9|0
1672189200000|2022-12-28 01:00:00|8248|8236|8249.6|8237.6|8249.7|8237.7|8247.9|8235.9|0
1672189500000|2022-12-28 01:05:00|8248|8236|8246.2|8234.2|8248|8236|8246.2|8234.2|0
1672189800000|2022-12-28 01:10:00|8246.3|8234.3|8246.3|8234.3|8246.3|8234.3|8244.6|8232.6|0
1672190100000|2022-12-28 01:15:00|8246.2|8234.2|8248|8236|8249.6|8237.6|8244.6|8232.6|0
1672190400000|2022-12-28 01:20:00|8248.8|8236.8|8248.8|8236.8|8249.7|8237.7|8248|8236|0
1672190700000|2022-12-28 01:25:00|8248|8236|8251.4|8239.4|8251.4|8239.4|8248|8236|0
1672191000000|2022-12-28 01:30:00|8253.1|8241.1|8254.8|8242.8|8254.8|8242.8|8251.4|8239.4|0
1672191300000|2022-12-28 01:35:00|8256.5|8244.5|8256.5|8244.5|8257.4|8245.4|8254.8|8242.8|0
1672191600000|2022-12-28 01:40:00|8254.8|8242.8|8254.9|8242.9|8254.9|8242.9|8253.1|8241.1|0
1672191900000|2022-12-28 01:45:00|8254.8|8242.8|8254.8|8242.8|8254.9|8242.9|8253.1|8241.1|0
1672192200000|2022-12-28 01:50:00|8254.9|8242.9|8256.6|8244.6|8256.6|8244.6|8254.8|8242.8|0
1672192500000|2022-12-28 01:55:00|8256.5|8244.5|8260|8248|8261.6|8249.6|8256.5|8244.5|0
1672192800000|2022-12-28 02:00:00|8259.9|8247.9|8256.6|8244.6|8260|8248|8256.5|8244.5|0
1672193100000|2022-12-28 02:05:00|8258.3|8246.3|8258.2|8246.2|8260|8248|8256.6|8244.6|0
1672193400000|2022-12-28 02:10:00|8258.3|8246.3|8256.6|8244.6|8258.3|8246.3|8256.5|8244.5|0
1672193700000|2022-12-28 02:15:00|8258.2|8246.2|8263.1|8251.1|8263.1|8251.1|8256.6|8244.6|0
1672194000000|2022-12-28 02:20:00|8264.8|8252.8|8266.5|8254.5|8266.5|8254.5|8264.8|8252.8|0
1672194300000|2022-12-28 02:25:00|8266.4|8254.4|8264.7|8252.7|8266.5|8254.5|8263|8251|0
1672194600000|2022-12-28 02:30:00|8264.8|8252.8|8261.3|8249.3|8266.4|8254.4|8261.3|8249.3|0
1672194900000|2022-12-28 02:35:00|8261.4|8249.4|8259.7|8247.7|8263|8251|8259.6|8247.6|0
1672195200000|2022-12-28 02:40:00|8261.4|8249.4|8259.7|8247.7|8261.4|8249.4|8259.7|8247.7|0
1672195500000|2022-12-28 02:45:00|8261.4|8249.4|8261.4|8249.4|8261.4|8249.4|8259.7|8247.7|0
1672195800000|2022-12-28 02:50:00|8260.6|8248.6|8259.7|8247.7|8261.4|8249.4|8259.7|8247.7|0
1672196100000|2022-12-28 02:55:00|8259.6|8247.6|8256.2|8244.2|8259.6|8247.6|8256.2|8244.2|0
1672196400000|2022-12-28 03:00:00|8256.3|8244.3|8256.2|8244.2|8257.9|8245.9|8255.4|8243.4|0
1672196700000|2022-12-28 03:05:00|8254.5|8242.5|8257.9|8245.9|8257.9|8245.9|8254.5|8242.5|0
1672197000000|2022-12-28 03:10:00|8256.2|8244.2|8258.8|8246.8|8259.6|8247.6|8256.2|8244.2|0
1672197300000|2022-12-28 03:15:00|8258|8246|8259.6|8247.6|8259.6|8247.6|8257.9|8245.9|0
1672197600000|2022-12-28 03:20:00|8260.4|8248.4|8262.2|8250.2|8263|8251|8259.6|8247.6|0
1672197900000|2022-12-28 03:25:00|8261.3|8249.3|8261.3|8249.3|8263|8251|8261.3|8249.3|0
1672198200000|2022-12-28 03:30:00|8259.6|8247.6|8261.3|8249.3|8261.3|8249.3|8259.6|8247.6|0
1672198500000|2022-12-28 03:35:00|8262.2|8250.2|8261.3|8249.3|8262.2|8250.2|8261.3|8249.3|0
1672198800000|2022-12-28 03:40:00|8261.4|8249.4|8261.3|8249.3|8261.4|8249.4|8261.3|8249.3|0
1672199100000|2022-12-28 03:45:00|8261.4|8249.4|8261.3|8249.3|8262.2|8250.2|8261.3|8249.3|0
1672199400000|2022-12-28 03:50:00|8261.4|8249.4|8260.5|8248.5|8261.4|8249.4|8259.6|8247.6|0
1672199700000|2022-12-28 03:55:00|8259.6|8247.6|8259.4|8247.4|8261.3|8249.3|8259.4|8247.4|0
1672200000000|2022-12-28 04:00:00|8260.3|8248.3|8260.3|8248.3|8262.8|8250.8|8259.4|8247.4|0
1672200300000|2022-12-28 04:05:00|8259.4|8247.4|8259.4|8247.4|8260.3|8248.3|8259.4|8247.4|0
1672200900000|2022-12-28 04:15:00|8259.5|8247.5|8260.3|8248.3|8261.1|8249.1|8259.4|8247.4|0
1672201200000|2022-12-28 04:20:00|8259.4|8247.4|8259.4|8247.4|8261.1|8249.1|8259.4|8247.4|0
1672201500000|2022-12-28 04:25:00|8261.1|8249.1|8261.1|8249.1|8261.1|8249.1|8259.4|8247.4|0
1672202100000|2022-12-28 04:35:00|8259.4|8247.4|8259.4|8247.4|8261.1|8249.1|8259.4|8247.4|0
1672202400000|2022-12-28 04:40:00|8260.2|8248.2|8261.1|8249.1|8261.1|8249.1|8260.2|8248.2|0
1672202700000|2022-12-28 04:45:00|8262.8|8250.8|8262.8|8250.8|8263.6|8251.6|8262.8|8250.8|0
1672203300000|2022-12-28 04:55:00|8264.5|8252.5|8262.8|8250.8|8264.5|8252.5|8262.8|8250.8|0
1672203600000|2022-12-28 05:00:00|8262.9|8250.9|8262.8|8250.8|8266.2|8254.2|8262.8|8250.8|0
1672203900000|2022-12-28 05:05:00|8263.7|8251.7|8264.5|8252.5|8264.5|8252.5|8262.8|8250.8|0
1672204500000|2022-12-28 05:15:00|8262.8|8250.8|8261.1|8249.1|8264.5|8252.5|8261.1|8249.1|0
1672204800000|2022-12-28 05:20:00|8261|8249|8261.1|8249.1|8261.1|8249.1|8259.4|8247.4|0
1672205100000|2022-12-28 05:25:00|8262.8|8250.8|8261.1|8249.1|8262.8|8250.8|8261.1|8249.1|0
1672205400000|2022-12-28 05:30:00|8260.3|8248.3|8261.1|8249.1|8261.1|8249.1|8260.3|8248.3|0
1672205700000|2022-12-28 05:35:00|8259.4|8247.4|8258.6|8246.6|8259.4|8247.4|8257.7|8245.7|0
1672206000000|2022-12-28 05:40:00|8259.4|8247.4|8257.7|8245.7|8259.4|8247.4|8257.7|8245.7|0
1672206300000|2022-12-28 05:45:00|8256|8244|8256|8244|8257.7|8245.7|8256|8244|0
1672206600000|2022-12-28 05:50:00|8257.7|8245.7|8257.7|8245.7|8257.7|8245.7|8256|8244|0
1672206900000|2022-12-28 05:55:00|8257.6|8245.6|8257.7|8245.7|8257.7|8245.7|8256|8244|0
1672207200000|2022-12-28 06:00:00|8256.8|8244.8|8256|8244|8257.7|8245.7|8256|8244|0
1672207500000|2022-12-28 06:05:00|8256.9|8244.9|8256|8244|8257.7|8245.7|8256|8244|0
1672207800000|2022-12-28 06:10:00|8257.7|8245.7|8257.7|8245.7|8257.7|8245.7|8256|8244|0
1672208100000|2022-12-28 06:15:00|8256|8244|8256|8244|8256|8244|8256|8244|0
1672208400000|2022-12-28 06:20:00|8256.9|8244.9|8257.8|8245.8|8257.8|8245.8|8256|8244|0
1672208700000|2022-12-28 06:25:00|8256.9|8244.9|8257.8|8245.8|8257.8|8245.8|8256.1|8244.1|0
1672209000000|2022-12-28 06:30:00|8256.1|8244.1|8257.8|8245.8|8257.8|8245.8|8256.1|8244.1|0
1672209300000|2022-12-28 06:35:00|8259.5|8247.5|8259.5|8247.5|8259.5|8247.5|8257.8|8245.8|0
1672209600000|2022-12-28 06:40:00|8259.4|8247.4|8259.4|8247.4|8259.4|8247.4|8257.8|8245.8|0
1672209900000|2022-12-28 06:45:00|8259.5|8247.5|8261.2|8249.2|8261.2|8249.2|8259.5|8247.5|0
1672210200000|2022-12-28 06:50:00|8261.1|8249.1|8262.8|8250.8|8262.8|8250.8|8261.1|8249.1|0
1672210500000|2022-12-28 06:55:00|8262.9|8250.9|8268|8256|8268|8256|8262.9|8250.9|0
1672210800000|2022-12-28 07:00:00|8268.1|8256.1|8265.8|8260.8|8268.1|8262.8|8262.8|8254.4|22
1672211100000|2022-12-28 07:05:00|8265.3|8260.3|8273.3|8268.3|8277.8|8272.8|8261.8|8256.8|37
1672211400000|2022-12-28 07:10:00|8272.8|8267.8|8273.3|8268.3|8273.8|8268.8|8270.8|8265.8|11
1672211700000|2022-12-28 07:15:00|8273.8|8268.8|8270.3|8265.3|8273.8|8268.8|8269.8|8264.8|14
1672212000000|2022-12-28 07:20:00|8269.8|8264.8|8266.8|8261.8|8270.3|8265.3|8262.8|8257.8|3
1672212300000|2022-12-28 07:25:00|8265.8|8260.8|8268.3|8263.3|8269.3|8264.3|8265.8|8260.8|0
1672212600000|2022-12-28 07:30:00|8268.8|8263.8|8269.8|8264.8|8272.8|8267.8|8268.8|8263.8|11
1672212900000|2022-12-28 07:35:00|8270.3|8265.3|8267.3|8262.3|8270.3|8265.3|8266.8|8261.8|3
1672213200000|2022-12-28 07:40:00|8266.8|8261.8|8265.8|8260.8|8267.8|8262.8|8265.3|8260.3|3
1672213500000|2022-12-28 07:45:00|8265.3|8260.3|8270.3|8265.3|8271.3|8266.3|8265.3|8260.3|4
1672213800000|2022-12-28 07:50:00|8269.8|8264.8|8272.3|8267.3|8272.3|8267.3|8267.3|8262.3|11
1672214100000|2022-12-28 07:55:00|8271.3|8266.3|8273.8|8268.8|8274.8|8269.8|8270.3|8265.3|20
1672214400000|2022-12-28 08:00:00|8272.8|8267.8|8284.3|8279.3|8285.3|8280.3|8266.3|8261.3|266
1672214700000|2022-12-28 08:05:00|8285.3|8280.3|8277.3|8272.3|8287.8|8282.8|8274.3|8269.3|154
1672215000000|2022-12-28 08:10:00|8277.8|8272.8|8270.3|8265.3|8279.8|8274.8|8270.3|8265.3|150
1672215300000|2022-12-28 08:15:00|8271.3|8266.3|8285.3|8280.3|8285.3|8280.3|8271.3|8266.3|115
1672215600000|2022-12-28 08:20:00|8287.3|8282.3|8283.3|8278.3|8289.8|8284.8|8282.8|8277.8|93
1672215900000|2022-12-28 08:25:00|8283.8|8278.8|8282.3|8277.3|8287.8|8282.8|8278.8|8273.8|106
1672216200000|2022-12-28 08:30:00|8281.3|8276.3|8276.8|8271.8|8283.3|8278.3|8271.3|8266.3|85
1672216500000|2022-12-28 08:35:00|8277.3|8272.3|8275.3|8270.3|8278.3|8273.3|8270.3|8265.3|97
1672216800000|2022-12-28 08:40:00|8275.9|8270.9|8274.9|8269.9|8279.4|8274.4|8272.9|8267.9|40
1672217100000|2022-12-28 08:45:00|8275.9|8270.9|8275.9|8270.9|8277.9|8272.9|8273.9|8268.9|31
1672217400000|2022-12-28 08:50:00|8276.4|8271.4|8275.9|8270.9|8277.9|8272.9|8272.9|8267.9|24
1672217700000|2022-12-28 08:55:00|8275.4|8270.4|8274.9|8269.9|8279.9|8274.9|8274.9|8269.9|34
1672218000000|2022-12-28 09:00:00|8273.9|8268.9|8280.9|8275.9|8280.9|8275.9|8273.9|8268.9|54
1672218300000|2022-12-28 09:05:00|8280.4|8275.4|8283.9|8278.9|8287.9|8282.9|8278.9|8273.9|43
1672218600000|2022-12-28 09:10:00|8284.4|8279.4|8280.9|8275.9|8284.4|8279.4|8280.9|8275.9|34
1672218900000|2022-12-28 09:15:00|8282.4|8277.4|8289.9|8284.9|8290.4|8285.4|8282.4|8277.4|33
1672219200000|2022-12-28 09:20:00|8289.4|8284.4|8288.9|8283.9|8291.9|8286.9|8288.4|8283.4|23
1672219500000|2022-12-28 09:25:00|8288.4|8283.4|8284.9|8279.9|8288.4|8283.4|8283.4|8278.4|52
1672219800000|2022-12-28 09:30:00|8283.9|8278.9|8289.9|8284.9|8291.4|8286.4|8283.9|8278.9|27
1672220100000|2022-12-28 09:35:00|8290.4|8285.4|8288.4|8283.4|8290.9|8285.9|8286.9|8281.9|26
1672220400000|2022-12-28 09:40:00|8287.9|8282.9|8289.9|8284.9|8290.9|8285.9|8287.9|8282.9|24
1672220700000|2022-12-28 09:45:00|8290.4|8285.4|8295.9|8290.9|8296.4|8291.4|8290.4|8285.4|26
1672221000000|2022-12-28 09:50:00|8295.4|8290.4|8295.9|8290.9|8298.4|8293.4|8293.9|8288.9|72
1672221300000|2022-12-28 09:55:00|8296.4|8291.4|8296.9|8291.9|8298.9|8293.9|8293.9|8288.9|35
1672221600000|2022-12-28 10:00:00|8296.4|8291.4|8297.9|8292.9|8298.9|8293.9|8295.4|8290.4|51
1672221900000|2022-12-28 10:05:00|8297.4|8292.4|8296.9|8291.9|8299.9|8294.9|8295.9|8290.9|57
1672222200000|2022-12-28 10:10:00|8297.4|8292.4|8304.9|8299.9|8305.4|8300.4|8297.4|8292.4|74
1672222500000|2022-12-28 10:15:00|8304.4|8299.4|8301.4|8296.4|8304.4|8299.4|8300.4|8295.4|61
1672222800000|2022-12-28 10:20:00|8301.9|8296.9|8299.9|8294.9|8303.9|8298.9|8299.4|8294.4|18
1672223100000|2022-12-28 10:25:00|8300.4|8295.4|8296.4|8291.4|8300.9|8295.9|8295.4|8290.4|29
1672223400000|2022-12-28 10:30:00|8295.4|8290.4|8294.9|8289.9|8296.9|8291.9|8293.4|8288.4|43
1672223700000|2022-12-28 10:35:00|8294.4|8289.4|8294.4|8289.4|8296.4|8291.4|8290.4|8285.4|32
1672224000000|2022-12-28 10:40:00|8294.9|8289.9|8292.4|8287.4|8296.4|8291.4|8290.4|8285.4|24
1672224300000|2022-12-28 10:45:00|8292.9|8287.9|8295.4|8290.4|8295.4|8290.4|8291.9|8286.9|26
1672224600000|2022-12-28 10:50:00|8295.9|8290.9|8295.4|8290.4|8297.4|8292.4|8292.9|8287.9|13
1672224900000|2022-12-28 10:55:00|8295.9|8290.9|8301.4|8296.4|8301.4|8296.4|8295.4|8290.4|24
1672225200000|2022-12-28 11:00:00|8300.4|8295.4|8301.9|8296.9|8302.9|8297.9|8299.9|8294.9|20
1672225500000|2022-12-28 11:05:00|8301.4|8296.4|8304.9|8299.9|8305.9|8300.9|8300.4|8295.4|12
1672225800000|2022-12-28 11:10:00|8304.4|8299.4|8305.9|8300.9|8305.9|8300.9|8303.4|8298.4|19
1672226100000|2022-12-28 11:15:00|8306.4|8301.4|8305.4|8300.4|8307.9|8302.9|8303.4|8298.4|40
1672226400000|2022-12-28 11:20:00|8305.9|8300.9|8306.9|8301.9|8309.4|8304.4|8303.4|8298.4|40
1672226700000|2022-12-28 11:25:00|8306.4|8301.4|8304.9|8299.9|8306.4|8301.4|8302.4|8297.4|22
1672227000000|2022-12-28 11:30:00|8305.4|8300.4|8305.9|8300.9|8306.9|8301.9|8303.4|8298.4|15
1672227300000|2022-12-28 11:35:00|8306.4|8301.4|8304.4|8299.4|8308.4|8303.4|8304.4|8299.4|47
1672227600000|2022-12-28 11:40:00|8303.9|8298.9|8303.9|8298.9|8305.4|8300.4|8301.4|8296.4|20
1672227900000|2022-12-28 11:45:00|8304.4|8299.4|8310.9|8305.9|8313.4|8308.4|8304.4|8299.4|51
1672228200000|2022-12-28 11:50:00|8310.4|8305.4|8309.9|8304.9|8312.4|8307.4|8309.4|8304.4|20
1672228500000|2022-12-28 11:55:00|8309.4|8304.4|8311.9|8306.9|8313.4|8308.4|8308.9|8303.9|23
1672228800000|2022-12-28 12:00:00|8311.4|8306.4|8314.4|8309.4|8314.4|8309.4|8310.9|8305.9|37
1672229100000|2022-12-28 12:05:00|8314.9|8309.9|8316.4|8311.4|8318.9|8313.9|8314.4|8309.4|40
1672229400000|2022-12-28 12:10:00|8315.4|8310.4|8317.4|8312.4|8318.4|8313.4|8314.9|8309.9|19
1672229700000|2022-12-28 12:15:00|8317.9|8312.9|8319.4|8314.4|8319.4|8314.4|8317.4|8312.4|21
1672230000000|2022-12-28 12:20:00|8319.9|8314.9|8320.9|8315.9|8321.9|8316.9|8318.9|8313.9|54
1672230300000|2022-12-28 12:25:00|8320.4|8315.4|8320.9|8315.9|8321.9|8316.9|8320.4|8315.4|25
1672230600000|2022-12-28 12:30:00|8321.4|8316.4|8317.9|8312.9|8323.4|8318.4|8317.9|8312.9|40
1672230900000|2022-12-28 12:35:00|8318.4|8313.4|8313.4|8308.4|8318.4|8313.4|8313.4|8308.4|28
1672231200000|2022-12-28 12:40:00|8312|8307|8308|8303|8312|8307|8306|8301|61
1672231500000|2022-12-28 12:45:00|8308.5|8303.5|8311|8306|8312|8307|8308.5|8303.5|45
1672231800000|2022-12-28 12:50:00|8310|8305|8309|8304|8312|8307|8309|8304|25
1672232100000|2022-12-28 12:55:00|8310|8305|8309|8304|8311|8306|8308|8303|68
1672232400000|2022-12-28 13:00:00|8308.5|8303.5|8305.5|8300.5|8309|8304|8304|8299|36
1672232700000|2022-12-28 13:05:00|8305|8300|8300|8295|8306|8301|8299.5|8294.5|37
1672233000000|2022-12-28 13:10:00|8299.5|8294.5|8297|8292|8300|8295|8296.5|8291.5|35
1672233300000|2022-12-28 13:15:00|8296.5|8291.5|8297.5|8292.5|8301|8296|8296.5|8291.5|34
1672233600000|2022-12-28 13:20:00|8298|8293|8296|8291|8299.5|8294.5|8295.5|8290.5|34
1672233900000|2022-12-28 13:25:00|8295.5|8290.5|8292.5|8287.5|8295.5|8290.5|8292|8287|26
1672234200000|2022-12-28 13:30:00|8293|8288|8290|8285|8293.5|8288.5|8287|8282|42
1672234500000|2022-12-28 13:35:00|8291|8286|8292|8287|8292|8287|8290|8285|25
1672234800000|2022-12-28 13:40:00|8291|8286|8292|8287|8292|8287|8289|8284|60
1672235100000|2022-12-28 13:45:00|8292.5|8287.5|8291|8286|8293|8288|8290|8285|33
1672235400000|2022-12-28 13:50:00|8291.5|8286.5|8288.5|8283.5|8291.5|8286.5|8286|8281|26
1672235700000|2022-12-28 13:55:00|8288|8283|8290|8285|8290|8285|8286|8281|24
1672236000000|2022-12-28 14:00:00|8290.5|8285.5|8290.5|8285.5|8292.5|8287.5|8289.5|8284.5|21
1672236300000|2022-12-28 14:05:00|8290|8285|8290.5|8285.5|8292.5|8287.5|8290|8285|11
1672236600000|2022-12-28 14:10:00|8290|8285|8288|8283|8290.5|8285.5|8286|8281|25
1672236900000|2022-12-28 14:15:00|8288.5|8283.5|8288|8283|8289|8284|8286|8281|32
1672237200000|2022-12-28 14:20:00|8288.5|8283.5|8285|8280|8289|8284|8285|8280|23
1672237500000|2022-12-28 14:25:00|8284.5|8279.5|8283|8278|8285|8280|8282.5|8277.5|39
1672237800000|2022-12-28 14:30:00|8282.5|8277.5|8286|8281|8289|8284|8279.5|8274.5|124
1672238100000|2022-12-28 14:35:00|8285.5|8280.5|8291.5|8286.5|8292|8287|8284|8279|109
1672238400000|2022-12-28 14:40:00|8292|8287|8290|8285|8293|8288|8289|8284|34
1672238700000|2022-12-28 14:45:00|8290.5|8285.5|8294.5|8289.5|8294.5|8289.5|8288.5|8283.5|39
1672239000000|2022-12-28 14:50:00|8294|8289|8280.5|8275.5|8294|8289|8278.5|8273.5|39
1672239300000|2022-12-28 14:55:00|8280|8275|8280.5|8275.5|8283.5|8278.5|8279|8274|47
1672239600000|2022-12-28 15:00:00|8280|8275|8275.5|8270.5|8281.5|8276.5|8272|8267|71
1672239900000|2022-12-28 15:05:00|8275|8270|8277.5|8272.5|8278|8273|8273|8268|38
1672240200000|2022-12-28 15:10:00|8280|8275|8278|8273|8281|8276|8276.5|8271.5|39
1672240500000|2022-12-28 15:15:00|8277.5|8272.5|8276.5|8271.5|8280|8275|8272.5|8267.5|49
1672240800000|2022-12-28 15:20:00|8276|8271|8274|8269|8279|8274|8273.5|8268.5|39
1672241100000|2022-12-28 15:25:00|8273.5|8268.5|8262.5|8257.5|8273.5|8268.5|8257|8252|73
1672241400000|2022-12-28 15:30:00|8262|8257|8259.5|8254.5|8264|8259|8259|8254|64
1672241700000|2022-12-28 15:35:00|8259|8254|8259|8254|8262|8257|8257|8252|31
1672242000000|2022-12-28 15:40:00|8258.5|8253.5|8262.5|8257.5|8266.5|8261.5|8258.5|8253.5|104
1672242300000|2022-12-28 15:45:00|8263|8258|8265.5|8260.5|8267.5|8262.5|8261|8256|32
1672242600000|2022-12-28 15:50:00|8266|8261|8263.5|8258.5|8266|8261|8261|8256|24
1672242900000|2022-12-28 15:55:00|8263|8258|8264.5|8259.5|8267.5|8262.5|8262.5|8257.5|56
1672243200000|2022-12-28 16:00:00|8264|8259|8267.5|8262.5|8268|8263|8263.5|8258.5|76
1672243500000|2022-12-28 16:05:00|8267|8262|8259.5|8254.5|8267|8262|8256.5|8251.5|97
1672243800000|2022-12-28 16:10:00|8258.5|8253.5|8259|8254|8260.5|8255.5|8257.5|8252.5|65
1672244100000|2022-12-28 16:15:00|8259.5|8254.5|8261|8256|8261.5|8256.5|8257.5|8252.5|89
1672244400000|2022-12-28 16:20:00|8261.5|8256.5|8260.5|8255.5|8263|8258|8258|8253|160
1672244700000|2022-12-28 16:25:00|8261.5|8256.5|8262.5|8257.5|8263|8258|8259.5|8254.5|164
1672245000000|2022-12-28 16:30:00|8263|8257|8261|8254|8264|8258|8255|8248|415
1672245300000|2022-12-28 16:35:00|8260|8255|8262|8255|8262|8255|8259|8253|55
1672245600000|2022-12-28 16:40:00|8263|8256|8266|8259|8266|8259|8261|8254|27
1672245900000|2022-12-28 16:45:00|8265|8258|8260|8253|8265|8259|8259|8253|31
1672246200000|2022-12-28 16:50:00|8259|8254|8263|8257|8264|8257|8259|8253|89
1672246500000|2022-12-28 16:55:00|8262|8256|8259|8252|8262|8256|8259|8252|7
1672246800000|2022-12-28 17:00:00|8258|8251|8254|8247|8260|8254|8253|8247|34
1672247100000|2022-12-28 17:05:00|8253|8246|8252|8245|8253|8247|8251|8244|7
1672247400000|2022-12-28 17:10:00|8253|8246|8246|8239|8253|8246|8246|8239|14
1672247700000|2022-12-28 17:15:00|8245|8238|8251|8244|8251|8244|8245|8238|9
1672248000000|2022-12-28 17:20:00|8250|8243|8249|8242|8251|8244|8249|8242|2
1672248300000|2022-12-28 17:25:00|8250|8243|8254|8247|8255|8248|8249|8242|9
1672248600000|2022-12-28 17:30:00|8253|8246|8256|8249|8256|8249|8253|8246|6
1672248900000|2022-12-28 17:35:00|8255|8250|8257|8250|8259|8253|8255|8249|4
1672249200000|2022-12-28 17:40:00|8258|8251|8257|8251|8259|8252|8256|8249|6
1672249500000|2022-12-28 17:45:00|8258|8252|8263|8257|8263|8257|8258|8251|19
1672249800000|2022-12-28 17:50:00|8264|8256|8267|8260|8267|8260|8261|8255|23
1672250100000|2022-12-28 17:55:00|8268|8261|8270|8263|8272|8265|8266|8259|12
1672250400000|2022-12-28 18:00:00|8269|8262|8275|8268|8276|8269|8269|8262|6
1672250700000|2022-12-28 18:05:00|8277|8269|8274|8267|8277|8269|8274|8267|1
1672251000000|2022-12-28 18:10:00|8275|8268|8271|8264|8279|8271|8271|8264|0
1672251300000|2022-12-28 18:15:00|8272|8265|8269|8262|8272|8265|8268|8261|11
1672251600000|2022-12-28 18:20:00|8270|8263|8266|8259|8270|8263|8265|8258|5
1672251900000|2022-12-28 18:25:00|8268|8261|8266|8258|8268|8261|8264|8257|4
1672252200000|2022-12-28 18:30:00|8265|8257|8263|8255|8266|8258|8262|8254|3
1672252500000|2022-12-28 18:35:00|8262|8254|8260|8252|8264|8256|8260|8252|1
1672252800000|2022-12-28 18:40:00|8261|8253|8263|8255|8265|8257|8261|8253|4
1672253100000|2022-12-28 18:45:00|8264|8254|8263|8255|8264|8255|8259|8250|4
1672253400000|2022-12-28 18:50:00|8262|8254|8262|8252|8263|8254|8257|8249|9
1672253700000|2022-12-28 18:55:00|8261.5|8249.5|8262|8250|8265|8256.5|8260|8249|6
1672254000000|2022-12-28 19:00:00|8262.9|8250.9|8263.8|8251.8|8263.8|8251.8|8260.3|8248.3|0
1672254300000|2022-12-28 19:05:00|8263.7|8251.7|8258.6|8246.6|8263.8|8251.8|8256.8|8244.8|0
1672254600000|2022-12-28 19:10:00|8258.5|8246.5|8258.7|8246.7|8258.7|8246.7|8255.1|8243.1|0
1672254900000|2022-12-28 19:15:00|8258.6|8246.6|8260.4|8248.4|8260.4|8248.4|8253.4|8241.4|0
1672255200000|2022-12-28 19:20:00|8260.3|8248.3|8256.9|8244.9|8260.4|8248.4|8256.8|8244.8|0
1672255500000|2022-12-28 19:25:00|8258.6|8246.6|8256.8|8244.8|8260.3|8248.3|8256.8|8244.8|0
1672255800000|2022-12-28 19:30:00|8256.9|8244.9|8256.8|8244.8|8262.1|8250.1|8256.8|8244.8|0
1672256100000|2022-12-28 19:35:00|8255.1|8243.1|8258.5|8246.5|8258.6|8246.6|8255.1|8243.1|0
1672256400000|2022-12-28 19:40:00|8258.6|8246.6|8265.6|8253.6|8265.6|8253.6|8258.5|8246.5|0
1672256700000|2022-12-28 19:45:00|8267.3|8255.3|8259|8247|8267.4|8255.4|8257.3|8245.3|0
1672257000000|2022-12-28 19:50:00|8257.3|8245.3|8257.2|8245.2|8259|8247|8255.5|8243.5|0
1672257300000|2022-12-28 19:55:00|8257.1|8245.1|8255.4|8243.4|8257.2|8245.2|8253.7|8241.7|0
1672257600000|2022-12-28 20:00:00|8253.7|8241.7|8246.7|8234.7|8255.4|8243.4|8246.7|8234.7|0
1672257900000|2022-12-28 20:05:00|8248.4|8236.4|8245|8233|8248.5|8236.5|8245|8233|0
1672258200000|2022-12-28 20:10:00|8244.9|8232.9|8241.3|8229.3|8245|8233|8240.4|8228.4|0
1672258500000|2022-12-28 20:15:00|8239.6|8227.6|8247.9|8235.9|8249.7|8237.7|8239.6|8227.6|0
1672258800000|2022-12-28 20:20:00|8247|8235|8246.1|8234.1|8247.9|8235.9|8244.3|8232.3|0
1672259100000|2022-12-28 20:25:00|8247.8|8235.8|8247.8|8235.8|8251.3|8239.3|8246.1|8234.1|0
1672259400000|2022-12-28 20:30:00|8246.9|8234.9|8249.5|8237.5|8251.3|8239.3|8246.1|8234.1|0
1672259700000|2022-12-28 20:35:00|8249.6|8237.6|8249.5|8237.5|8251.3|8239.3|8246|8234|0
1672260000000|2022-12-28 20:40:00|8248.6|8236.6|8245.9|8233.9|8251.2|8239.2|8244.2|8232.2|0
1672260300000|2022-12-28 20:45:00|8245.8|8233.8|8247.7|8235.7|8251.1|8239.1|8244.1|8232.1|0
1672260600000|2022-12-28 20:50:00|8247.8|8235.8|8246|8234|8249.5|8237.5|8244.3|8232.3|0
1672260900000|2022-12-28 20:55:00|8245.9|8233.9|8244.2|8232.2|8247.8|8235.8|8244.2|8232.2|0
1672261200000|2022-12-28 21:00:00|8244.9|8232.9|8243.3|8231.3|8247.8|8235.8|8242|8230|0
1672261500000|2022-12-28 21:05:00|8243.4|8231.4|8251.5|8239.5|8251.5|8239.5|8243.4|8231.4|0
1672261800000|2022-12-28 21:10:00|8251.1|8239.1|8249.6|8237.6|8252.9|8240.9|8249.6|8237.6|0
1672262100000|2022-12-28 21:15:00|8249.8|8237.8|8249.2|8237.2|8251.1|8239.1|8248.9|8236.9|0
1672262400000|2022-12-28 21:20:00|8249.6|8237.6|8247|8235|8249.6|8237.6|8246.6|8234.6|0
1672262700000|2022-12-28 21:25:00|8246.9|8234.9|8245.9|8233.9|8246.9|8234.9|8244.6|8232.6|0
1672263000000|2022-12-28 21:30:00|8246.1|8234.1|8245.9|8233.9|8247|8235|8245.2|8233.2|0
1672263300000|2022-12-28 21:35:00|8246.1|8234.1|8247|8235|8247.3|8235.3|8244.9|8232.9|0
1672263600000|2022-12-28 21:40:00|8246.8|8234.8|8248.5|8236.5|8248.5|8236.5|8246.8|8234.8|0
1672263900000|2022-12-28 21:45:00|8248.7|8236.7|8248.9|8236.9|8249.3|8237.3|8248.2|8236.2|0
1672264200000|2022-12-28 21:50:00|8248.6|8236.6|8248.9|8236.9|8249.3|8237.3|8248.6|8236.6|0
1672264500000|2022-12-28 21:55:00|8249|8237|8250|8238|8250.3|8238.3|8248.6|8236.6|0
1672264800000|2022-12-28 22:00:00|8249.8|8237.8|8249.5|8237.5|8250|8238|8249.5|8237.5|0
1672265100000|2022-12-28 22:05:00|8249.1|8237.1|8249.3|8237.3|8249.6|8237.6|8249.1|8237.1|0
1672265400000|2022-12-28 22:10:00|8249.8|8237.8|8250|8238|8250|8238|8249.5|8237.5|0
1672265700000|2022-12-28 22:15:00|8249.8|8237.8|8249.6|8237.6|8249.8|8237.8|8249.5|8237.5|0
1672266000000|2022-12-28 22:20:00|8249.5|8237.5|8250.3|8238.3|8250.3|8238.3|8249.3|8237.3|0
1672266300000|2022-12-28 22:25:00|8250.5|8238.5|8250.7|8238.7|8250.7|8238.7|8250.5|8238.5|0
1672266600000|2022-12-28 22:30:00|8250.8|8238.8|8251.2|8239.2|8251.2|8239.2|8250.8|8238.8|0
1672266900000|2022-12-28 22:35:00|8251|8239|8251.2|8239.2|8251.2|8239.2|8251|8239|0
1672267200000|2022-12-28 22:40:00|8251.4|8239.4|8251.7|8239.7|8251.7|8239.7|8251.4|8239.4|0
1672267500000|2022-12-28 22:45:00|8252.1|8240.1|8252.1|8240.1|8252.6|8240.6|8251.9|8239.9|0
1672267800000|2022-12-28 22:50:00|8252.4|8240.4|8251.9|8239.9|8252.6|8240.6|8251.5|8239.5|0
1672268100000|2022-12-28 22:55:00|8251.7|8239.7|8251.4|8239.4|8251.9|8239.9|8251.4|8239.4|0
1672268400000|2022-12-28 23:00:00|8251|8239|8252.8|8240.8|8255.5|8243.5|8250.5|8238.5|0
1672268700000|2022-12-28 23:05:00|8252.6|8240.6|8252.6|8240.6|8253.3|8241.3|8250.8|8238.8|0
1672269000000|2022-12-28 23:10:00|8252.9|8240.9|8251.5|8239.5|8253.8|8241.8|8251|8239|0
1672269300000|2022-12-28 23:15:00|8251.4|8239.4|8249.6|8237.6|8251.4|8239.4|8248.3|8236.3|0
1672269600000|2022-12-28 23:20:00|8249.5|8237.5|8249.8|8237.8|8250.4|8238.4|8249.1|8237.1|0
1672269900000|2022-12-28 23:25:00|8249.7|8237.7|8251|8239|8252|8240|8248.4|8236.4|0
1672270200000|2022-12-28 23:30:00|8250.6|8238.6|8253.9|8241.9|8254.2|8242.2|8250.4|8238.4|0
1672270500000|2022-12-28 23:35:00|8253.6|8241.6|8253.9|8241.9|8254.6|8242.6|8253.4|8241.4|0
1672270800000|2022-12-28 23:40:00|8253.6|8241.6|8254.2|8242.2|8255.1|8243.1|8253.4|8241.4|0
1672271100000|2022-12-28 23:45:00|8253.9|8241.9|8252|8240|8254.4|8242.4|8251.8|8239.8|0
1672271400000|2022-12-28 23:50:00|8251.8|8239.8|8253|8241|8253.9|8241.9|8250.4|8238.4|0
1672271700000|2022-12-28 23:55:00|8253.1|8241.1|8252.7|8240.7|8253.9|8241.9|8252|8240|0
1672272000000|2022-12-29 00:00:00|8253|8241|8254.6|8242.6|8254.9|8242.9|8252.7|8240.7|0
1672272300000|2022-12-29 00:05:00|8254.2|8242.2|8253.4|8241.4|8254.9|8242.9|8253.4|8241.4|0
1672272600000|2022-12-29 00:10:00|8253|8241|8249.2|8237.2|8253.4|8241.4|8249.1|8237.1|0
1672272900000|2022-12-29 00:15:00|8249.4|8237.4|8239.4|8227.4|8249.8|8237.8|8239.4|8227.4|0
1672273200000|2022-12-29 00:20:00|8239.5|8227.5|8242.8|8230.8|8242.9|8230.9|8239.4|8227.4|0
1672273500000|2022-12-29 00:25:00|8242.9|8230.9|8241.1|8229.1|8244.5|8232.5|8241|8229|0
1672273800000|2022-12-29 00:30:00|8241|8229|8239.4|8227.4|8241.1|8229.1|8239.4|8227.4|0
1672274100000|2022-12-29 00:35:00|8241.1|8229.1|8246.2|8234.2|8246.2|8234.2|8241.1|8229.1|0
1672274400000|2022-12-29 00:40:00|8246.1|8234.1|8244.5|8232.5|8246.1|8234.1|8244.5|8232.5|0
1672274700000|2022-12-29 00:45:00|8246.2|8234.2|8247.9|8235.9|8248.8|8236.8|8245.3|8233.3|0
1672275000000|2022-12-29 00:50:00|8248.7|8236.7|8247.9|8235.9|8249.6|8237.6|8247.9|8235.9|0
1672275300000|2022-12-29 00:55:00|8247.8|8235.8|8248.8|8236.8|8248.8|8236.8|8247.8|8235.8|0
1672275600000|2022-12-29 01:00:00|8249.6|8237.6|8246.3|8234.3|8249.6|8237.6|8246.3|8234.3|0
1672275900000|2022-12-29 01:05:00|8246.2|8234.2|8244.6|8232.6|8246.3|8234.3|8242.8|8230.8|0
1672276200000|2022-12-29 01:10:00|8242.9|8230.9|8248|8236|8249.7|8237.7|8242.9|8230.9|0
1672276500000|2022-12-29 01:15:00|8249.7|8237.7|8246.3|8234.3|8249.7|8237.7|8246.3|8234.3|0
1672276800000|2022-12-29 01:20:00|8245.4|8233.4|8241.2|8229.2|8246.3|8234.3|8241.2|8229.2|0
1672277100000|2022-12-29 01:25:00|8242|8230|8244.6|8232.6|8245.4|8233.4|8241.2|8229.2|0
1672277400000|2022-12-29 01:30:00|8245.4|8233.4|8246.3|8234.3|8248|8236|8245.4|8233.4|0
1672277700000|2022-12-29 01:35:00|8245.4|8233.4|8241.1|8229.1|8248|8236|8239.4|8227.4|0
1672278000000|2022-12-29 01:40:00|8241.2|8229.2|8241.2|8229.2|8242.9|8230.9|8241.1|8229.1|0
1672278300000|2022-12-29 01:45:00|8241.1|8229.1|8241.2|8229.2|8242.9|8230.9|8239.4|8227.4|0
1672278600000|2022-12-29 01:50:00|8241.1|8229.1|8236.1|8224.1|8242.8|8230.8|8236.1|8224.1|0
1672278900000|2022-12-29 01:55:00|8236|8224|8241.2|8229.2|8241.2|8229.2|8236|8224|0
1672279200000|2022-12-29 02:00:00|8241.1|8229.1|8237.7|8225.7|8241.2|8229.2|8237.7|8225.7|0
1672279500000|2022-12-29 02:05:00|8238.6|8226.6|8239.4|8227.4|8240.3|8228.3|8237.7|8225.7|0
1672279800000|2022-12-29 02:10:00|8237.7|8225.7|8241.1|8229.1|8241.1|8229.1|8237.7|8225.7|0
1672280100000|2022-12-29 02:15:00|8242.8|8230.8|8242.8|8230.8|8244.5|8232.5|8242.8|8230.8|0
1672280400000|2022-12-29 02:20:00|8244.5|8232.5|8242.8|8230.8|8244.5|8232.5|8242.8|8230.8|0
1672280700000|2022-12-29 02:25:00|8243.7|8231.7|8246.2|8234.2|8246.2|8234.2|8242.8|8230.8|0
1672281000000|2022-12-29 02:30:00|8244.5|8232.5|8244.6|8232.6|8246.2|8234.2|8244.5|8232.5|0
1672281300000|2022-12-29 02:35:00|8246.3|8234.3|8241.1|8229.1|8246.3|8234.3|8239.4|8227.4|0
1672281600000|2022-12-29 02:40:00|8242.8|8230.8|8246.2|8234.2|8246.3|8234.3|8242.8|8230.8|0
1672281900000|2022-12-29 02:45:00|8246.3|8234.3|8246.2|8234.2|8246.3|8234.3|8246.2|8234.2|0
1672282200000|2022-12-29 02:50:00|8246.3|8234.3|8246.3|8234.3|8246.3|8234.3|8246.2|8234.2|0
1672282500000|2022-12-29 02:55:00|8246.2|8234.2|8246.2|8234.2|8246.2|8234.2|8244.5|8232.5|0
1672282800000|2022-12-29 03:00:00|8244.5|8232.5|8245.3|8233.3|8246.2|8234.2|8244.5|8232.5|0
1672283100000|2022-12-29 03:05:00|8244.5|8232.5|8246.2|8234.2|8246.2|8234.2|8244.5|8232.5|0
1672283400000|2022-12-29 03:10:00|8244.5|8232.5|8244.5|8232.5|8244.5|8232.5|8244.5|8232.5|0
1672283700000|2022-12-29 03:15:00|8246.2|8234.2|8244.5|8232.5|8246.2|8234.2|8244.5|8232.5|0
1672284000000|2022-12-29 03:20:00|8239.7|8227.7|8239.7|8227.7|8239.7|8227.7|8239.7|8227.7|0
1672284600000|2022-12-29 03:30:00|8241.4|8229.4|8239.7|8227.7|8241.4|8229.4|8239.7|8227.7|0
1672284900000|2022-12-29 03:35:00|8239.6|8227.6|8238|8226|8239.7|8227.7|8238|8226|0
1672285200000|2022-12-29 03:40:00|8238.8|8226.8|8237.9|8225.9|8239.7|8227.7|8237.9|8225.9|0
1672285500000|2022-12-29 03:45:00|8238|8226|8238|8226|8238|8226|8236.2|8224.2|0
1672285800000|2022-12-29 03:50:00|8239.7|8227.7|8241.4|8229.4|8241.4|8229.4|8239.7|8227.7|0
1672286100000|2022-12-29 03:55:00|8239.7|8227.7|8241.4|8229.4|8241.4|8229.4|8239.7|8227.7|0
1672287000000|2022-12-29 04:10:00|8239.7|8227.7|8241.4|8229.4|8241.4|8229.4|8239.7|8227.7|0
1672287300000|2022-12-29 04:15:00|8239.7|8227.7|8241.4|8229.4|8241.4|8229.4|8239.7|8227.7|0
1672287900000|2022-12-29 04:25:00|8239.7|8227.7|8240.6|8228.6|8241.4|8229.4|8239.7|8227.7|0
1672288200000|2022-12-29 04:30:00|8239.7|8227.7|8241.5|8229.5|8241.5|8229.5|8239.7|8227.7|0
1672288500000|2022-12-29 04:35:00|8241.4|8229.4|8241.4|8229.4|8241.5|8229.5|8241.4|8229.4|0
1672288800000|2022-12-29 04:40:00|8239.7|8227.7|8241.4|8229.4|8241.4|8229.4|8239.7|8227.7|0
1672289100000|2022-12-29 04:45:00|8241.5|8229.5|8243.2|8231.2|8243.2|8231.2|8241.5|8229.5|0
1672289400000|2022-12-29 04:50:00|8244.9|8232.9|8246.6|8234.6|8246.6|8234.6|8244.8|8232.8|0
1672289700000|2022-12-29 04:55:00|8246.5|8234.5|8246.6|8234.6|8246.6|8234.6|8246.5|8234.5|0
1672290000000|2022-12-29 05:00:00|8246.5|8234.5|8246.5|8234.5|8246.6|8234.6|8246.5|8234.5|0
1672290300000|2022-12-29 05:05:00|8246.6|8234.6|8248.2|8236.2|8248.3|8236.3|8246.6|8234.6|0
1672290600000|2022-12-29 05:10:00|8246.5|8234.5|8246.5|8234.5|8246.5|8234.5|8246.5|8234.5|0
1672290900000|2022-12-29 05:15:00|8244.8|8232.8|8244.8|8232.8|8244.8|8232.8|8244.8|8232.8|0
1672291200000|2022-12-29 05:20:00|8246.5|8234.5|8244.7|8232.7|8246.5|8234.5|8244.7|8232.7|0
1672291500000|2022-12-29 05:25:00|8244.8|8232.8|8244.7|8232.7|8244.8|8232.8|8243|8231|0
1672291800000|2022-12-29 05:30:00|8244.8|8232.8|8244.8|8232.8|8244.8|8232.8|8244.7|8232.7|0
1672292100000|2022-12-29 05:35:00|8244.7|8232.7|8244.8|8232.8|8244.8|8232.8|8244.7|8232.7|0
1672292400000|2022-12-29 05:40:00|8244.7|8232.7|8244.7|8232.7|8244.7|8232.7|8244.7|8232.7|0
1672292700000|2022-12-29 05:45:00|8244.8|8232.8|8244.7|8232.7|8246.5|8234.5|8244.7|8232.7|0
1672293000000|2022-12-29 05:50:00|8244.8|8232.8|8244.8|8232.8|8246.5|8234.5|8244.8|8232.8|0
1672293300000|2022-12-29 05:55:00|8244.7|8232.7|8244.8|8232.8|8244.8|8232.8|8243.1|8231.1|0
1672293600000|2022-12-29 06:00:00|8243.1|8231.1|8244.7|8232.7|8244.8|8232.8|8243.1|8231.1|0
1672293900000|2022-12-29 06:05:00|8244.8|8232.8|8243.1|8231.1|8246.5|8234.5|8243|8231|0
1672294200000|2022-12-29 06:10:00|8244.8|8232.8|8244.8|8232.8|8244.8|8232.8|8243.1|8231.1|0
1672294500000|2022-12-29 06:15:00|8246.5|8234.5|8246.5|8234.5|8246.5|8234.5|8246.5|8234.5|0
1672294800000|2022-12-29 06:20:00|8245.6|8233.6|8244.8|8232.8|8245.6|8233.6|8244.7|8232.7|0
1672295100000|2022-12-29 06:25:00|8244.7|8232.7|8244.7|8232.7|8244.7|8232.7|8244.7|8232.7|0
1672295400000|2022-12-29 06:30:00|8244.8|8232.8|8244.8|8232.8|8244.8|8232.8|8243.1|8231.1|0
1672295700000|2022-12-29 06:35:00|8244.7|8232.7|8243.1|8231.1|8244.8|8232.8|8243.1|8231.1|0
1672296000000|2022-12-29 06:40:00|8243|8231|8241.3|8229.3|8243.1|8231.1|8241.3|8229.3|0
1672296300000|2022-12-29 06:45:00|8241.4|8229.4|8241.4|8229.4|8243.1|8231.1|8241.4|8229.4|0
1672296600000|2022-12-29 06:50:00|8243.1|8231.1|8243.1|8231.1|8243.1|8231.1|8243.1|8231.1|0
1672296900000|2022-12-29 06:55:00|8244.8|8232.8|8244.8|8232.8|8244.8|8232.8|8244.8|8232.8|0
1672297200000|2022-12-29 07:00:00|8250|8245|8241.5|8236.5|8255|8250|8241.5|8236.5|28
1672297500000|2022-12-29 07:05:00|8242|8237|8245.5|8240.5|8247.5|8242.5|8239.5|8234.5|9
1672297800000|2022-12-29 07:10:00|8246|8241|8245.5|8240.5|8247.5|8242.5|8245|8240|3
1672298100000|2022-12-29 07:15:00|8246|8241|8247|8242|8247|8242|8245.5|8240.5|2
1672298400000|2022-12-29 07:20:00|8246.5|8241.5|8246.5|8241.5|8247.5|8242.5|8245.5|8240.5|6
1672298700000|2022-12-29 07:25:00|8245|8240|8246|8241|8247|8242|8243.5|8238.5|14
1672299000000|2022-12-29 07:30:00|8246.5|8241.5|8247.5|8242.5|8249.5|8244.5|8246|8241|5
1672299300000|2022-12-29 07:35:00|8248|8243|8251.5|8246.5|8253|8248|8248|8243|5
1672299600000|2022-12-29 07:40:00|8251|8246|8252|8247|8252.5|8247.5|8250.5|8245.5|2
1672299900000|2022-12-29 07:45:00|8252.5|8247.5|8253.5|8248.5|8253.5|8248.5|8251.5|8246.5|2
1672300200000|2022-12-29 07:50:00|8253|8248|8254|8249|8254|8249|8249.5|8244.5|6
1672300500000|2022-12-29 07:55:00|8253.5|8248.5|8239.5|8234.5|8253.5|8248.5|8239.5|8234.5|47
1672300800000|2022-12-29 08:00:00|8238|8233|8214|8209|8243|8238|8209|8204|428
1672301100000|2022-12-29 08:05:00|8215|8210|8227|8222|8229.5|8224.5|8212|8207|176
1672301400000|2022-12-29 08:10:00|8226.5|8221.5|8224|8219|8230.5|8225.5|8220.5|8215.5|149
1672301700000|2022-12-29 08:15:00|8223.5|8218.5|8224.5|8219.5|8228|8223|8220.5|8215.5|110
1672302000000|2022-12-29 08:20:00|8224|8219|8225.5|8220.5|8228.5|8223.5|8224|8219|98
1672302300000|2022-12-29 08:25:00|8226|8221|8238|8233|8238.5|8233.5|8225.5|8220.5|76
1672302600000|2022-12-29 08:30:00|8238.5|8233.5|8229.5|8224.5|8238.5|8233.5|8223|8218|126
1672302900000|2022-12-29 08:35:00|8230|8225|8226.5|8221.5|8233|8228|8223|8218|51
1672303200000|2022-12-29 08:40:00|8227.6|8222.6|8225.6|8220.6|8231.1|8226.1|8223.6|8218.6|70
1672303500000|2022-12-29 08:45:00|8226.1|8221.1|8231.1|8226.1|8232.6|8227.6|8225.6|8220.6|86
1672303800000|2022-12-29 08:50:00|8230.6|8225.6|8229.6|8224.6|8236.1|8231.1|8226.6|8221.6|126
1672304100000|2022-12-29 08:55:00|8230.1|8225.1|8228.1|8223.1|8232.6|8227.6|8225.6|8220.6|98
1672304400000|2022-12-29 09:00:00|8228.6|8223.6|8237.1|8232.1|8238.6|8233.6|8226.6|8221.6|63
1672304700000|2022-12-29 09:05:00|8236.6|8231.6|8242.6|8237.6|8243.1|8238.1|8236.6|8231.6|62
1672305000000|2022-12-29 09:10:00|8242.1|8237.1|8243.1|8238.1|8246.1|8241.1|8242.1|8237.1|64
1672305300000|2022-12-29 09:15:00|8243.6|8238.6|8245.6|8240.6|8248.1|8243.1|8242.1|8237.1|52
1672305600000|2022-12-29 09:20:00|8246.1|8241.1|8248.1|8243.1|8249.6|8244.6|8243.6|8238.6|76
1672305900000|2022-12-29 09:25:00|8248.6|8243.6|8243.6|8238.6|8249.1|8244.1|8242.6|8237.6|71
1672306200000|2022-12-29 09:30:00|8243.1|8238.1|8244.6|8239.6|8245.6|8240.6|8238.6|8233.6|114
1672306500000|2022-12-29 09:35:00|8244.1|8239.1|8241.1|8236.1|8247.6|8242.6|8241.1|8236.1|33
1672306800000|2022-12-29 09:40:00|8241.6|8236.6|8241.1|8236.1|8245.1|8240.1|8239.6|8234.6|81
1672307100000|2022-12-29 09:45:00|8241.6|8236.6|8242.1|8237.1|8244.6|8239.6|8239.6|8234.6|37
1672307400000|2022-12-29 09:50:00|8241.6|8236.6|8246.1|8241.1|8247.1|8242.1|8241.1|8236.1|55
1672307700000|2022-12-29 09:55:00|8245.6|8240.6|8245.1|8240.1|8247.6|8242.6|8243.6|8238.6|28
1672308000000|2022-12-29 10:00:00|8244.6|8239.6|8246.6|8241.6|8247.1|8242.1|8243.6|8238.6|33
1672308300000|2022-12-29 10:05:00|8247.1|8242.1|8246.1|8241.1|8247.6|8242.6|8245.6|8240.6|55
1672308600000|2022-12-29 10:10:00|8245.6|8240.6|8246.1|8241.1|8247.6|8242.6|8244.6|8239.6|57
1672308900000|2022-12-29 10:15:00|8246.6|8241.6|8252.6|8247.6|8252.6|8247.6|8245.1|8240.1|66
1672309200000|2022-12-29 10:20:00|8252.1|8247.1|8254.6|8249.6|8256.1|8251.1|8251.6|8246.6|74
1672309500000|2022-12-29 10:25:00|8255.6|8250.6|8252.6|8247.6|8255.6|8250.6|8252.6|8247.6|59
1672309800000|2022-12-29 10:30:00|8253.1|8248.1|8255.6|8250.6|8256.1|8251.1|8249.6|8244.6|69
1672310100000|2022-12-29 10:35:00|8256.6|8251.6|8257.6|8252.6|8260.1|8255.1|8256.1|8251.1|43
1672310400000|2022-12-29 10:40:00|8257.1|8252.1|8260.6|8255.6|8261.6|8256.6|8256.6|8251.6|72
1672310700000|2022-12-29 10:45:00|8260.1|8255.1|8270.6|8265.6|8272.6|8267.6|8259.6|8254.6|70
1672311000000|2022-12-29 10:50:00|8269.6|8264.6|8266.1|8261.1|8270.1|8265.1|8265.6|8260.6|61
1672311300000|2022-12-29 10:55:00|8266.6|8261.6|8265.1|8260.1|8267.6|8262.6|8262.6|8257.6|31
1672311600000|2022-12-29 11:00:00|8265.6|8260.6|8268.6|8263.6|8268.6|8263.6|8263.6|8258.6|52
1672311900000|2022-12-29 11:05:00|8268.1|8263.1|8270.6|8265.6|8272.1|8267.1|8267.6|8262.6|48
1672312200000|2022-12-29 11:10:00|8271.1|8266.1|8268.6|8263.6|8271.6|8266.6|8266.6|8261.6|60
1672312500000|2022-12-29 11:15:00|8267.6|8262.6|8270.1|8265.1|8270.6|8265.6|8266.6|8261.6|52
1672312800000|2022-12-29 11:20:00|8269.6|8264.6|8265.6|8260.6|8270.6|8265.6|8264.6|8259.6|31
1672313100000|2022-12-29 11:25:00|8264.6|8259.6|8262.1|8257.1|8265.6|8260.6|8261.1|8256.1|40
1672313400000|2022-12-29 11:30:00|8261.6|8256.6|8263.6|8258.6|8263.6|8258.6|8260.6|8255.6|52
1672313700000|2022-12-29 11:35:00|8264.1|8259.1|8264.1|8259.1|8265.6|8260.6|8263.6|8258.6|22
1672314000000|2022-12-29 11:40:00|8263.6|8258.6|8261.6|8256.6|8264.1|8259.1|8259.6|8254.6|30
1672314300000|2022-12-29 11:45:00|8262.6|8257.6|8264.6|8259.6|8265.6|8260.6|8261.6|8256.6|27
1672314600000|2022-12-29 11:50:00|8265.1|8260.1|8265.6|8260.6|8266.6|8261.6|8263.6|8258.6|29
1672314900000|2022-12-29 11:55:00|8265.1|8260.1|8265.6|8260.6|8266.6|8261.6|8263.6|8258.6|22
1672315200000|2022-12-29 12:00:00|8266.1|8261.1|8267.6|8262.6|8268.1|8263.1|8264.6|8259.6|33
1672315500000|2022-12-29 12:05:00|8268.1|8263.1|8271.6|8266.6|8271.6|8266.6|8267.6|8262.6|39
1672315800000|2022-12-29 12:10:00|8270.6|8265.6|8272.6|8267.6|8272.6|8267.6|8269.1|8264.1|53
1672316100000|2022-12-29 12:15:00|8272.1|8267.1|8274.6|8269.6|8275.6|8270.6|8271.6|8266.6|99
1672316400000|2022-12-29 12:20:00|8275.1|8270.1|8283.1|8278.1|8284.6|8279.6|8274.6|8269.6|82
1672316700000|2022-12-29 12:25:00|8283.6|8278.6|8281.1|8276.1|8285.6|8280.6|8280.6|8275.6|51
1672317000000|2022-12-29 12:30:00|8280.6|8275.6|8280.6|8275.6|8281.6|8276.6|8279.6|8274.6|40
1672317300000|2022-12-29 12:35:00|8281.6|8276.6|8278.6|8273.6|8283.6|8278.6|8277.6|8272.6|43
1672317600000|2022-12-29 12:40:00|8279.1|8274.1|8278.6|8273.6|8281.1|8276.1|8276.1|8271.1|45
1672317900000|2022-12-29 12:45:00|8279.1|8274.1|8277.1|8272.1|8279.6|8274.6|8276.1|8271.1|46
1672318200000|2022-12-29 12:50:00|8276.6|8271.6|8278.6|8273.6|8280.6|8275.6|8276.6|8271.6|38
1672318500000|2022-12-29 12:55:00|8279.1|8274.1|8279.1|8274.1|8280.1|8275.1|8277.1|8272.1|27
1672318800000|2022-12-29 13:00:00|8279.6|8274.6|8279.6|8274.6|8282.1|8277.1|8279.6|8274.6|42
1672319100000|2022-12-29 13:05:00|8279.1|8274.1|8285.1|8280.1|8285.1|8280.1|8279.1|8274.1|42
1672319400000|2022-12-29 13:10:00|8284.1|8279.1|8283.6|8278.6|8284.6|8279.6|8282.1|8277.1|48
1672319700000|2022-12-29 13:15:00|8283.1|8278.1|8282.1|8277.1|8284.1|8279.1|8281.1|8276.1|49
1672320000000|2022-12-29 13:20:00|8282.6|8277.6|8282.1|8277.1|8284.1|8279.1|8281.1|8276.1|43
1672320300000|2022-12-29 13:25:00|8281.6|8276.6|8279.6|8274.6|8282.1|8277.1|8279.1|8274.1|42
1672320600000|2022-12-29 13:30:00|8279.1|8274.1|8281.1|8276.1|8282.6|8277.6|8277.1|8272.1|30
1672320900000|2022-12-29 13:35:00|8281.6|8276.6|8291.1|8286.1|8291.6|8286.6|8281.1|8276.1|57
1672321200000|2022-12-29 13:40:00|8291.6|8286.6|8301.1|8296.1|8302.1|8297.1|8290.1|8285.1|90
1672321500000|2022-12-29 13:45:00|8301.6|8296.6|8298.6|8293.6|8302.1|8297.1|8297.6|8292.6|56
1672321800000|2022-12-29 13:50:00|8298.1|8293.1|8300.1|8295.1|8301.6|8296.6|8298.1|8293.1|39
1672322100000|2022-12-29 13:55:00|8299.6|8294.6|8302.1|8297.1|8304.1|8299.1|8299.1|8294.1|91
1672322400000|2022-12-29 14:00:00|8303.1|8298.1|8302.1|8297.1|8303.6|8298.6|8300.1|8295.1|55
1672322700000|2022-12-29 14:05:00|8301.6|8296.6|8299.1|8294.1|8301.6|8296.6|8298.1|8293.1|50
1672323000000|2022-12-29 14:10:00|8299.6|8294.6|8297.1|8292.1|8300.1|8295.1|8297.1|8292.1|45
1672323300000|2022-12-29 14:15:00|8297.6|8292.6|8302.1|8297.1|8302.1|8297.1|8296.1|8291.1|73
1672323600000|2022-12-29 14:20:00|8301.6|8296.6|8299.1|8294.1|8302.6|8297.6|8299.1|8294.1|68
1672323900000|2022-12-29 14:25:00|8298.6|8293.6|8295.6|8290.6|8299.6|8294.6|8295.6|8290.6|51
1672324200000|2022-12-29 14:30:00|8296.1|8291.1|8297.1|8292.1|8301.6|8296.6|8292.1|8287.1|109
1672324500000|2022-12-29 14:35:00|8296.6|8291.6|8299.1|8294.1|8302.1|8297.1|8295.6|8290.6|110
1672324800000|2022-12-29 14:40:00|8299.6|8294.6|8296.1|8291.1|8300.1|8295.1|8296.1|8291.1|91
1672325100000|2022-12-29 14:45:00|8296.6|8291.6|8300.1|8295.1|8302.1|8297.1|8295.1|8290.1|134
1672325400000|2022-12-29 14:50:00|8300.6|8295.6|8296.6|8291.6|8302.1|8297.1|8293.6|8288.6|86
1672325700000|2022-12-29 14:55:00|8297.1|8292.1|8301.1|8296.1|8302.1|8297.1|8296.6|8291.6|91
1672326000000|2022-12-29 15:00:00|8301.6|8296.6|8300.1|8295.1|8305.1|8300.1|8298.6|8293.6|121
1672326300000|2022-12-29 15:05:00|8299.6|8294.6|8306.1|8301.1|8306.6|8301.6|8299.6|8294.6|70
1672326600000|2022-12-29 15:10:00|8305.7|8300.7|8311.7|8306.7|8312.7|8307.7|8305.7|8300.7|92
1672326900000|2022-12-29 15:15:00|8312.7|8307.7|8317.7|8312.7|8317.7|8312.7|8312.2|8307.2|160
1672327200000|2022-12-29 15:20:00|8317.2|8312.2|8317.7|8312.7|8320.7|8315.7|8316.2|8311.2|100
1672327500000|2022-12-29 15:25:00|8317.2|8312.2|8309.7|8304.7|8317.7|8312.7|8308.7|8303.7|82
1672327800000|2022-12-29 15:30:00|8310.7|8305.7|8317.7|8312.7|8317.7|8312.7|8310.7|8305.7|77
1672328100000|2022-12-29 15:35:00|8316.7|8311.7|8317.2|8312.2|8319.7|8314.7|8316.2|8311.2|77
1672328400000|2022-12-29 15:40:00|8317.7|8312.7|8311.2|8306.2|8317.7|8312.7|8309.7|8304.7|79
1672328700000|2022-12-29 15:45:00|8310.7|8305.7|8312.7|8307.7|8314.7|8309.7|8308.7|8303.7|53
1672329000000|2022-12-29 15:50:00|8312.2|8307.2|8318.7|8313.7|8320.7|8315.7|8311.2|8306.2|84
1672329300000|2022-12-29 15:55:00|8319.7|8314.7|8319.2|8314.2|8320.7|8315.7|8316.2|8311.2|94
1672329600000|2022-12-29 16:00:00|8319.7|8314.7|8319.7|8314.7|8321.7|8316.7|8318.7|8313.7|118
1672329900000|2022-12-29 16:05:00|8320.7|8315.7|8317.7|8312.7|8321.2|8316.2|8315.7|8310.7|75
1672330200000|2022-12-29 16:10:00|8315.7|8310.7|8318.7|8313.7|8318.7|8313.7|8315.2|8310.2|61
1672330500000|2022-12-29 16:15:00|8318.2|8313.2|8319.7|8314.7|8320.7|8315.7|8316.7|8311.7|73
1672330800000|2022-12-29 16:20:00|8320.2|8315.2|8324.7|8319.7|8326.7|8321.7|8320.2|8315.2|156
1672331100000|2022-12-29 16:25:00|8323.7|8318.7|8318.7|8313.7|8325.7|8320.7|8318.7|8313.7|278
1672331400000|2022-12-29 16:30:00|8319.2|8313.2|8321.2|8315.2|8324.2|8318.2|8317.2|8311.2|393
1672331700000|2022-12-29 16:35:00|8322.2|8316.2|8320.2|8313.2|8325.2|8318.2|8318.2|8312.2|115
1672332000000|2022-12-29 16:40:00|8321.2|8314.2|8325.2|8318.2|8326.2|8320.2|8320.2|8314.2|37
1672332300000|2022-12-29 16:45:00|8326.2|8319.2|8328.2|8321.2|8329.2|8323.2|8325.2|8318.2|44
1672332600000|2022-12-29 16:50:00|8329.2|8322.2|8328.2|8322.2|8329.2|8323.2|8328.2|8321.2|24
1672332900000|2022-12-29 16:55:00|8327.2|8321.2|8327.2|8321.2|8329.2|8323.2|8326.2|8320.2|17
1672333200000|2022-12-29 17:00:00|8328.2|8320.2|8327.2|8320.2|8328.2|8322.2|8327.2|8320.2|6
1672333500000|2022-12-29 17:05:00|8326.2|8319.2|8326.2|8319.2|8326.2|8320.2|8325.2|8318.2|5
1672333800000|2022-12-29 17:10:00|8325.2|8317.2|8324.2|8317.2|8326.2|8319.2|8323.2|8317.2|9
1672334100000|2022-12-29 17:15:00|8323.2|8316.2|8325.2|8318.2|8326.2|8320.2|8323.2|8316.2|6
1672334400000|2022-12-29 17:20:00|8326.2|8319.2|8325.2|8318.2|8327.2|8319.2|8324.2|8318.2|5
1672334700000|2022-12-29 17:25:00|8324.2|8317.2|8325.2|8319.2|8325.2|8319.2|8323.2|8317.2|9
1672335000000|2022-12-29 17:30:00|8324.2|8318.2|8325.2|8318.2|8326.2|8319.2|8324.2|8317.2|17
1672335300000|2022-12-29 17:35:00|8324.2|8317.2|8322.2|8316.2|8324.2|8317.2|8322.2|8315.2|3
1672335600000|2022-12-29 17:40:00|8323.2|8317.2|8323.2|8316.2|8325.2|8318.2|8323.2|8316.2|2
1672335900000|2022-12-29 17:45:00|8324.2|8317.2|8324.2|8317.2|8324.2|8317.2|8324.2|8316.2|0
1672336200000|2022-12-29 17:50:00|8325.2|8318.2|8329.2|8322.2|8329.2|8323.2|8325.2|8318.2|23
1672336500000|2022-12-29 17:55:00|8328.2|8321.2|8327.2|8320.2|8328.2|8322.2|8326.2|8319.2|11
1672336800000|2022-12-29 18:00:00|8326.2|8319.2|8325.2|8318.2|8328.2|8321.2|8323.2|8317.2|6
1672337100000|2022-12-29 18:05:00|8324.2|8317.2|8322.2|8315.2|8325.2|8318.2|8321.2|8314.2|1
1672337400000|2022-12-29 18:10:00|8323.2|8316.2|8324.2|8317.2|8327.2|8319.2|8323.2|8316.2|1
1672337700000|2022-12-29 18:15:00|8323.2|8316.2|8323.2|8316.2|8325.2|8319.2|8323.2|8316.2|5
1672338000000|2022-12-29 18:20:00|8322.2|8315.2|8324.2|8317.2|8326.2|8319.2|8321.2|8315.2|12
1672338300000|2022-12-29 18:25:00|8323.2|8318.2|8322.2|8316.2|8325.2|8319.2|8321.2|8314.2|6
1672338600000|2022-12-29 18:30:00|8321.2|8314.2|8322.2|8316.2|8322.2|8316.2|8319.2|8312.2|8
1672338900000|2022-12-29 18:35:00|8321.2|8315.2|8323.2|8316.2|8323.2|8316.2|8321.2|8314.2|2
1672339200000|2022-12-29 18:40:00|8324.2|8317.2|8327.2|8320.2|8327.2|8320.2|8324.2|8317.2|3
1672339500000|2022-12-29 18:45:00|8326.2|8319.2|8322.2|8316.2|8326.2|8319.2|8322.2|8316.2|10
1672339800000|2022-12-29 18:50:00|8324.2|8317.2|8322.2|8314.2|8325.2|8318.2|8319.2|8311.2|26
1672340100000|2022-12-29 18:55:00|8323.2|8313.2|8323.7|8311.7|8325.2|8316.2|8319.2|8310.2|14
1672340400000|2022-12-29 19:00:00|8323.8|8311.8|8327.2|8315.2|8327.2|8315.2|8323.8|8311.8|0
1672340700000|2022-12-29 19:05:00|8325.5|8313.5|8323.8|8311.8|8327.3|8315.3|8323.7|8311.7|0
1672341000000|2022-12-29 19:10:00|8323.7|8311.7|8322|8310|8323.8|8311.8|8320.3|8308.3|0
1672341300000|2022-12-29 19:15:00|8322.9|8310.9|8323.7|8311.7|8323.8|8311.8|8322|8310|0
1672341600000|2022-12-29 19:20:00|8322.1|8310.1|8322.1|8310.1|8323.8|8311.8|8320.3|8308.3|0
1672341900000|2022-12-29 19:25:00|8322|8310|8318.6|8306.6|8322.1|8310.1|8318.6|8306.6|0
1672342200000|2022-12-29 19:30:00|8320.3|8308.3|8320.3|8308.3|8322|8310|8318.5|8306.5|0
1672342500000|2022-12-29 19:35:00|8322|8310|8322|8310|8322|8310|8320.3|8308.3|0
1672342800000|2022-12-29 19:40:00|8322.1|8310.1|8323.8|8311.8|8323.8|8311.8|8322|8310|0
1672343100000|2022-12-29 19:45:00|8323.7|8311.7|8322|8310|8323.8|8311.8|8320.3|8308.3|0
1672343400000|2022-12-29 19:50:00|8320.4|8308.4|8318.6|8306.6|8322|8310|8318.6|8306.6|0
1672343700000|2022-12-29 19:55:00|8316.9|8304.9|8316.9|8304.9|8318.6|8306.6|8315.2|8303.2|0
1672344000000|2022-12-29 20:00:00|8316|8304|8318.7|8306.7|8320.4|8308.4|8315.2|8303.2|0
1672344300000|2022-12-29 20:05:00|8318.6|8306.6|8318.7|8306.7|8320.4|8308.4|8316.9|8304.9|0
1672344600000|2022-12-29 20:10:00|8318.6|8306.6|8315.2|8303.2|8318.7|8306.7|8315.1|8303.1|0
1672344900000|2022-12-29 20:15:00|8313.5|8301.5|8313.5|8301.5|8315.2|8303.2|8311.7|8299.7|0
1672345200000|2022-12-29 20:20:00|8313.4|8301.4|8315.2|8303.2|8316.9|8304.9|8311.7|8299.7|0
1672345500000|2022-12-29 20:25:00|8315.1|8303.1|8315.2|8303.2|8316.9|8304.9|8315.1|8303.1|0
1672345800000|2022-12-29 20:30:00|8316.8|8304.8|8316.9|8304.9|8318.6|8306.6|8315.2|8303.2|0
1672346100000|2022-12-29 20:35:00|8317|8305|8315.2|8303.2|8318.7|8306.7|8315.2|8303.2|0
1672346400000|2022-12-29 20:40:00|8314.3|8302.3|8317|8305|8317|8305|8313.5|8301.5|0
1672346700000|2022-12-29 20:45:00|8316.9|8304.9|8317|8305|8318.7|8306.7|8315.2|8303.2|0
1672347000000|2022-12-29 20:50:00|8317.1|8305.1|8315.5|8303.5|8318.9|8306.9|8315.3|8303.3|0
1672347300000|2022-12-29 20:55:00|8315.4|8303.4|8313.6|8301.6|8315.4|8303.4|8310.2|8298.2|0
1672347600000|2022-12-29 21:00:00|8313.9|8301.9|8312.2|8300.2|8314.6|8302.6|8310.3|8298.3|0
1672347900000|2022-12-29 21:05:00|8312.5|8300.5|8315.5|8303.5|8315.5|8303.5|8311.7|8299.7|0
1672348200000|2022-12-29 21:10:00|8315.1|8303.1|8313.2|8301.2|8315.5|8303.5|8311.3|8299.3|0
1672348500000|2022-12-29 21:15:00|8313.6|8301.6|8310.3|8298.3|8313.9|8301.9|8310|8298|0
1672348800000|2022-12-29 21:20:00|8310|8298|8311.3|8299.3|8311.7|8299.7|8310|8298|0
1672349100000|2022-12-29 21:25:00|8311.5|8299.5|8311.3|8299.3|8311.7|8299.7|8310.6|8298.6|0
1672349400000|2022-12-29 21:30:00|8311.2|8299.2|8310.3|8298.3|8311.2|8299.2|8310.3|8298.3|0
1672349700000|2022-12-29 21:35:00|8310.6|8298.6|8309.6|8297.6|8310.6|8298.6|8309.6|8297.6|0
1672350000000|2022-12-29 21:40:00|8309.8|8297.8|8309.6|8297.6|8310|8298|8308.9|8296.9|0
1672350300000|2022-12-29 21:45:00|8309.3|8297.3|8309.6|8297.6|8310|8298|8309.3|8297.3|0
1672350600000|2022-12-29 21:50:00|8309.8|8297.8|8308.4|8296.4|8310|8298|8308.4|8296.4|0
1672350900000|2022-12-29 21:55:00|8308.2|8296.2|8309.1|8297.1|8309.4|8297.4|8307.4|8295.4|0
1672351200000|2022-12-29 22:00:00|8308.7|8296.7|8308.2|8296.2|8309.1|8297.1|8308.2|8296.2|0
1672351500000|2022-12-29 22:05:00|8307.9|8295.9|8305.9|8293.9|8308.4|8296.4|8305.5|8293.5|0
1672351800000|2022-12-29 22:10:00|8306.2|8294.2|8305.9|8293.9|8306.2|8294.2|8305.7|8293.7|0
1672352100000|2022-12-29 22:15:00|8305.8|8293.8|8306|8294|8306|8294|8305.5|8293.5|0
1672352400000|2022-12-29 22:20:00|8306.2|8294.2|8306|8294|8306.2|8294.2|8306|8294|0
1672352700000|2022-12-29 22:25:00|8306.2|8294.2|8306.2|8294.2|8306.2|8294.2|8306.2|8294.2|0
1672353000000|2022-12-29 22:30:00|8306|8294|8306.2|8294.2|8306.2|8294.2|8306|8294|0
1672353300000|2022-12-29 22:35:00|8306.4|8294.4|8306.4|8294.4|8306.4|8294.4|8306.4|8294.4|0
1672353900000|2022-12-29 22:45:00|8306.5|8294.5|8306.5|8294.5|8306.7|8294.7|8306.5|8294.5|0
1672354200000|2022-12-29 22:50:00|8306.4|8294.4|8306.7|8294.7|8306.9|8294.9|8306.4|8294.4|0
1672354500000|2022-12-29 22:55:00|8306.9|8294.9|8306.7|8294.7|8306.9|8294.9|8306.7|8294.7|0
1672354800000|2022-12-29 23:00:00|8307.2|8295.2|8304.8|8292.8|8308.6|8296.6|8304.5|8292.5|0
1672355100000|2022-12-29 23:05:00|8305|8293|8302.2|8290.2|8306.7|8294.7|8302.2|8290.2|0
1672355400000|2022-12-29 23:10:00|8302.4|8290.4|8302.6|8290.6|8303.8|8291.8|8301.9|8289.9|0
1672355700000|2022-12-29 23:15:00|8302.2|8290.2|8303.4|8291.4|8304.1|8292.1|8302.2|8290.2|0
1672356000000|2022-12-29 23:20:00|8303.1|8291.1|8301.9|8289.9|8303.4|8291.4|8301.5|8289.5|0
1672356300000|2022-12-29 23:25:00|8301.5|8289.5|8301.9|8289.9|8303.1|8291.1|8301.5|8289.5|0
1672356600000|2022-12-29 23:30:00|8302.1|8290.1|8303.5|8291.5|8303.7|8291.7|8301.5|8289.5|0
1672356900000|2022-12-29 23:35:00|8303.7|8291.7|8302.4|8290.4|8303.7|8291.7|8301|8289|0
1672357200000|2022-12-29 23:40:00|8302.9|8290.9|8302|8290|8302.9|8290.9|8300.8|8288.8|0
1672357500000|2022-12-29 23:45:00|8301.7|8289.7|8301.4|8289.4|8302.4|8290.4|8301|8289|0
1672357800000|2022-12-29 23:50:00|8301.6|8289.6|8302.5|8290.5|8302.5|8290.5|8301.1|8289.1|0
1672358100000|2022-12-29 23:55:00|8305|8293|8304|8292|8305|8293|8304|8292|0
1672358400000|2022-12-30 00:00:00|8304.2|8292.2|8305.5|8293.5|8306.6|8294.6|8303.6|8291.6|0
1672358700000|2022-12-30 00:05:00|8305.9|8293.9|8304.7|8292.7|8306.2|8294.2|8304|8292|0
1672359000000|2022-12-30 00:10:00|8304.5|8292.5|8304|8292|8304.7|8292.7|8304|8292|0
1672359300000|2022-12-30 00:15:00|8303.6|8291.6|8304.8|8292.8|8306.5|8294.5|8303.1|8291.1|0
1672360200000|2022-12-30 00:30:00|8303.9|8291.9|8304.8|8292.8|8304.8|8292.8|8303.1|8291.1|0
1672360500000|2022-12-30 00:35:00|8303.1|8291.1|8303.1|8291.1|8303.2|8291.2|8303.1|8291.1|0
1672360800000|2022-12-30 00:40:00|8303.2|8291.2|8303.2|8291.2|8303.2|8291.2|8303.1|8291.1|0
1672361100000|2022-12-30 00:45:00|8303.1|8291.1|8303.2|8291.2|8303.2|8291.2|8303.1|8291.1|0
1672361400000|2022-12-30 00:50:00|8303.1|8291.1|8303.2|8291.2|8303.2|8291.2|8303.1|8291.1|0
1672361700000|2022-12-30 00:55:00|8303.1|8291.1|8303.2|8291.2|8303.2|8291.2|8303.1|8291.1|0
1672362000000|2022-12-30 01:00:00|8303.1|8291.1|8304.9|8292.9|8308.2|8296.2|8303.1|8291.1|0
1672362300000|2022-12-30 01:05:00|8306.5|8294.5|8303.1|8291.1|8306.5|8294.5|8301.4|8289.4|0
1672362600000|2022-12-30 01:10:00|8304.8|8292.8|8303.1|8291.1|8304.8|8292.8|8303.1|8291.1|0
1672362900000|2022-12-30 01:15:00|8303|8291|8306.5|8294.5|8308.2|8296.2|8303|8291|0
1672363200000|2022-12-30 01:20:00|8308.1|8296.1|8306.5|8294.5|8308.1|8296.1|8304.8|8292.8|0
1672363500000|2022-12-30 01:25:00|8304.8|8292.8|8305.6|8293.6|8306.5|8294.5|8304.8|8292.8|0
1672363800000|2022-12-30 01:30:00|8304.8|8292.8|8304.8|8292.8|8306.5|8294.5|8304.8|8292.8|0
1672364100000|2022-12-30 01:35:00|8304.7|8292.7|8301.4|8289.4|8304.8|8292.8|8299.7|8287.7|0
1672364400000|2022-12-30 01:40:00|8300.6|8288.6|8301.3|8289.3|8301.4|8289.4|8299.6|8287.6|0
1672364700000|2022-12-30 01:45:00|8299.7|8287.7|8301.4|8289.4|8303.1|8291.1|8299.6|8287.6|0
1672365000000|2022-12-30 01:50:00|8301.3|8289.3|8301.4|8289.4|8303.1|8291.1|8301.3|8289.3|0
1672365300000|2022-12-30 01:55:00|8303.1|8291.1|8303.1|8291.1|8303.1|8291.1|8301.4|8289.4|0
1672365600000|2022-12-30 02:00:00|8303|8291|8301.4|8289.4|8303.1|8291.1|8301.4|8289.4|0
1672366200000|2022-12-30 02:10:00|8303.1|8291.1|8303.1|8291.1|8303.1|8291.1|8303.1|8291.1|0
1672366500000|2022-12-30 02:15:00|8301.4|8289.4|8301.4|8289.4|8301.4|8289.4|8301.4|8289.4|0
1672366800000|2022-12-30 02:20:00|8299.7|8287.7|8299.7|8287.7|8299.7|8287.7|8298|8286|0
1672367100000|2022-12-30 02:25:00|8301.4|8289.4|8303.1|8291.1|8303.1|8291.1|8301.4|8289.4|0
1672367400000|2022-12-30 02:30:00|8303.2|8291.2|8303.1|8291.1|8303.2|8291.2|8303.1|8291.1|0
1672367700000|2022-12-30 02:35:00|8302.3|8290.3|8303.1|8291.1|8303.1|8291.1|8301.4|8289.4|0
1672368000000|2022-12-30 02:40:00|8301.5|8289.5|8301.4|8289.4|8301.5|8289.5|8301.4|8289.4|0
1672368300000|2022-12-30 02:45:00|8301.5|8289.5|8303.2|8291.2|8303.2|8291.2|8301.4|8289.4|0
1672368600000|2022-12-30 02:50:00|8303.1|8291.1|8301.5|8289.5|8303.2|8291.2|8301.5|8289.5|0
1672368900000|2022-12-30 02:55:00|8303.2|8291.2|8301.5|8289.5|8303.2|8291.2|8301.5|8289.5|0
1672369200000|2022-12-30 03:00:00|8303.2|8291.2|8303.2|8291.2|8303.2|8291.2|8301.5|8289.5|0
1672369500000|2022-12-30 03:05:00|8304.9|8292.9|8305.8|8293.8|8306.6|8294.6|8304.9|8292.9|0
1672369800000|2022-12-30 03:10:00|8304.9|8292.9|8305.8|8293.8|8306.6|8294.6|8304.9|8292.9|0
1672370100000|2022-12-30 03:15:00|8304.9|8292.9|8306.6|8294.6|8306.6|8294.6|8304.9|8292.9|0
1672370700000|2022-12-30 03:25:00|8304.9|8292.9|8305.7|8293.7|8306.6|8294.6|8304.9|8292.9|0
1672371000000|2022-12-30 03:30:00|8306.6|8294.6|8306.6|8294.6|8308.3|8296.3|8304.9|8292.9|0
1672371300000|2022-12-30 03:35:00|8308.3|8296.3|8308.3|8296.3|8308.3|8296.3|8308.3|8296.3|0
1672371600000|2022-12-30 03:40:00|8306.6|8294.6|8308.3|8296.3|8308.3|8296.3|8306.6|8294.6|0
1672371900000|2022-12-30 03:45:00|8307.5|8295.5|8308.3|8296.3|8308.3|8296.3|8306.6|8294.6|0
1672372200000|2022-12-30 03:50:00|8310|8298|8310|8298|8310|8298|8308.3|8296.3|0
1672372500000|2022-12-30 03:55:00|8311.7|8299.7|8308.3|8296.3|8311.7|8299.7|8308.3|8296.3|0
1672372800000|2022-12-30 04:00:00|8308.2|8296.2|8308.2|8296.2|8308.3|8296.3|8306.6|8294.6|0
1672373100000|2022-12-30 04:05:00|8306.6|8294.6|8306.6|8294.6|8306.6|8294.6|8306.6|8294.6|0
1672373400000|2022-12-30 04:10:00|8308.3|8296.3|8308.2|8296.2|8308.3|8296.3|8308.2|8296.2|0
1672373700000|2022-12-30 04:15:00|8306.6|8294.6|8308.2|8296.2|8308.2|8296.2|8306.5|8294.5|0
1672374000000|2022-12-30 04:20:00|8307.4|8295.4|8308.2|8296.2|8308.2|8296.2|8307.4|8295.4|0
1672374300000|2022-12-30 04:25:00|8306.6|8294.6|8308.2|8296.2|8308.2|8296.2|8306.6|8294.6|0
1672374600000|2022-12-30 04:30:00|8309.1|8297.1|8309.9|8297.9|8309.9|8297.9|8308.2|8296.2|0
1672375200000|2022-12-30 04:40:00|8308.2|8296.2|8308.2|8296.2|8308.2|8296.2|8308.2|8296.2|0
1672375800000|2022-12-30 04:50:00|8306.5|8294.5|8306.5|8294.5|8306.5|8294.5|8306.5|8294.5|0
1672376100000|2022-12-30 04:55:00|8306.6|8294.6|8304.9|8292.9|8306.6|8294.6|8304.9|8292.9|0
1672376400000|2022-12-30 05:00:00|8306.6|8294.6|8304.9|8292.9|8306.6|8294.6|8304.9|8292.9|0
1672376700000|2022-12-30 05:05:00|8304.8|8292.8|8303.2|8291.2|8304.9|8292.9|8301.5|8289.5|0
1672377000000|2022-12-30 05:10:00|8301.5|8289.5|8299.8|8287.8|8303.2|8291.2|8299.8|8287.8|0
1672377300000|2022-12-30 05:15:00|8299.9|8287.9|8301.5|8289.5|8301.5|8289.5|8299.8|8287.8|0
1672377600000|2022-12-30 05:20:00|8299.8|8287.8|8299.8|8287.8|8300.7|8288.7|8299.8|8287.8|0
1672377900000|2022-12-30 05:25:00|8298.1|8286.1|8298.1|8286.1|8298.1|8286.1|8298.1|8286.1|0
1672378200000|2022-12-30 05:30:00|8296.4|8284.4|8293|8281|8296.4|8284.4|8293|8281|0
1672378500000|2022-12-30 05:35:00|8294.7|8282.7|8296.4|8284.4|8296.4|8284.4|8294.7|8282.7|0
1672378800000|2022-12-30 05:40:00|8295.6|8283.6|8295.6|8283.6|8296.4|8284.4|8294.7|8282.7|0
1672379100000|2022-12-30 05:45:00|8294.7|8282.7|8293|8281|8294.7|8282.7|8292.9|8280.9|0
1672379400000|2022-12-30 05:50:00|8292.9|8280.9|8295.5|8283.5|8296.4|8284.4|8292.9|8280.9|0
1672379700000|2022-12-30 05:55:00|8294.7|8282.7|8296.4|8284.4|8298.1|8286.1|8294.7|8282.7|0
1672380000000|2022-12-30 06:00:00|8296.3|8284.3|8289.6|8277.6|8296.4|8284.4|8287.8|8275.8|0
1672380300000|2022-12-30 06:05:00|8289.5|8277.5|8287.8|8275.8|8289.6|8277.6|8286.1|8274.1|0
1672380600000|2022-12-30 06:10:00|8287.7|8275.7|8287.8|8275.8|8289.5|8277.5|8286.9|8274.9|0
1672380900000|2022-12-30 06:15:00|8288.6|8276.6|8287.8|8275.8|8288.6|8276.6|8287.7|8275.7|0
1672381200000|2022-12-30 06:20:00|8287.7|8275.7|8286.1|8274.1|8287.8|8275.8|8286.1|8274.1|0
1672381500000|2022-12-30 06:25:00|8286.9|8274.9|8286.1|8274.1|8286.9|8274.9|8286.1|8274.1|0
1672381800000|2022-12-30 06:30:00|8286|8274|8286.1|8274.1|8286.1|8274.1|8286|8274|0
1672382100000|2022-12-30 06:35:00|8286|8274|8286.1|8274.1|8286.1|8274.1|8286|8274|0
1672382400000|2022-12-30 06:40:00|8287.7|8275.7|8289.2|8277.2|8289.2|8277.2|8286.9|8274.9|0
1672382700000|2022-12-30 06:45:00|8288.3|8276.3|8290.9|8278.9|8290.9|8278.9|8287.5|8275.5|0
1672383300000|2022-12-30 06:55:00|8290.8|8278.8|8287.4|8275.4|8290.8|8278.8|8287.4|8275.4|0
1672383600000|2022-12-30 07:00:00|8285.8|8273.8|8294.2|8289.2|8300.7|8295.7|8285.7|8273.7|9
1672383900000|2022-12-30 07:05:00|8294.7|8289.7|8297.7|8292.7|8298.7|8293.7|8294.7|8289.7|16
1672384200000|2022-12-30 07:10:00|8298.7|8293.7|8295.7|8290.7|8298.7|8293.7|8294.7|8289.7|11
1672384500000|2022-12-30 07:15:00|8296.2|8291.2|8292.7|8287.7|8296.2|8291.2|8291.2|8286.2|9
1672384800000|2022-12-30 07:20:00|8293.2|8288.2|8291.2|8286.2|8293.7|8288.7|8291.2|8286.2|5
1672385100000|2022-12-30 07:25:00|8289.7|8284.7|8286.2|8281.2|8290.2|8285.2|8285.7|8280.7|9
1672385400000|2022-12-30 07:30:00|8286.7|8281.7|8286.2|8281.2|8288.2|8283.2|8284.2|8279.2|12
1672385700000|2022-12-30 07:35:00|8286.7|8281.7|8288.7|8283.7|8289.2|8284.2|8286.2|8281.2|2
1672386000000|2022-12-30 07:40:00|8288.2|8283.2|8294.2|8289.2|8294.2|8289.2|8287.7|8282.7|11
1672386300000|2022-12-30 07:45:00|8293.7|8288.7|8288.2|8283.2|8293.7|8288.7|8288.2|8283.2|25
1672386600000|2022-12-30 07:50:00|8288.7|8283.7|8291.7|8286.7|8292.7|8287.7|8286.7|8281.7|13
1672386900000|2022-12-30 07:55:00|8292.2|8287.2|8296.2|8291.2|8305.2|8300.2|8291.7|8286.7|111
1672387200000|2022-12-30 08:00:00|8294.2|8289.2|8275.7|8270.7|8294.2|8289.2|8263.7|8258.7|422
1672387500000|2022-12-30 08:05:00|8276.7|8271.7|8287.2|8282.2|8287.7|8282.7|8276.2|8271.2|125
1672387800000|2022-12-30 08:10:00|8286.7|8281.7|8282.2|8277.2|8289.7|8284.7|8277.7|8272.7|69
1672388100000|2022-12-30 08:15:00|8281.7|8276.7|8284.2|8279.2|8286.2|8281.2|8279.7|8274.7|44
1672388400000|2022-12-30 08:20:00|8283.7|8278.7|8274.2|8269.2|8283.7|8278.7|8270.7|8265.7|57
1672388700000|2022-12-30 08:25:00|8273.7|8268.7|8270.7|8265.7|8274.7|8269.7|8269.2|8264.2|71
1672389000000|2022-12-30 08:30:00|8271.2|8266.2|8272.2|8267.2|8279.7|8274.7|8270.2|8265.2|72
1672389300000|2022-12-30 08:35:00|8272.7|8267.7|8273.2|8268.2|8278.7|8273.7|8270.7|8265.7|78
1672389600000|2022-12-30 08:40:00|8273.7|8268.7|8273.2|8268.2|8277.2|8272.2|8271.2|8266.2|52
1672389900000|2022-12-30 08:45:00|8273.7|8268.7|8273.7|8268.7|8276.7|8271.7|8271.7|8266.7|61
1672390200000|2022-12-30 08:50:00|8274.2|8269.2|8270.7|8265.7|8274.2|8269.2|8268.2|8263.2|56
1672390500000|2022-12-30 08:55:00|8271.2|8266.2|8265.7|8260.7|8271.7|8266.7|8262.7|8257.7|59
1672390800000|2022-12-30 09:00:00|8264.7|8259.7|8261.7|8256.7|8265.7|8260.7|8260.7|8255.7|82
1672391100000|2022-12-30 09:05:00|8262.2|8257.2|8257.7|8252.7|8262.2|8257.2|8257.2|8252.2|51
1672391400000|2022-12-30 09:10:00|8257.2|8252.2|8261.7|8256.7|8262.7|8257.7|8255.7|8250.7|62
1672391700000|2022-12-30 09:15:00|8261.2|8256.2|8264.7|8259.7|8264.7|8259.7|8261.2|8256.2|155
1672392000000|2022-12-30 09:20:00|8264.2|8259.2|8256.7|8251.7|8264.7|8259.7|8256.7|8251.7|39
1672392300000|2022-12-30 09:25:00|8256.2|8251.2|8260.7|8255.7|8261.2|8256.2|8254.2|8249.2|43
1672392600000|2022-12-30 09:30:00|8261.2|8256.2|8263.7|8258.7|8265.7|8260.7|8261.2|8256.2|59
1672392900000|2022-12-30 09:35:00|8263.2|8258.2|8266.7|8261.7|8268.2|8263.2|8263.2|8258.2|34
1672393200000|2022-12-30 09:40:00|8267.2|8262.2|8266.7|8261.7|8270.2|8265.2|8266.7|8261.7|24
1672393500000|2022-12-30 09:45:00|8266.2|8261.2|8258.2|8253.2|8266.7|8261.7|8258.2|8253.2|35
1672393800000|2022-12-30 09:50:00|8258.7|8253.7|8270.2|8265.2|8270.2|8265.2|8258.2|8253.2|51
1672394100000|2022-12-30 09:55:00|8270.7|8265.7|8273.7|8268.7|8273.7|8268.7|8268.7|8263.7|30
1672394400000|2022-12-30 10:00:00|8273.2|8268.2|8267.2|8262.2|8274.2|8269.2|8267.2|8262.2|52
1672394700000|2022-12-30 10:05:00|8267.7|8262.7|8271.7|8266.7|8271.7|8266.7|8266.2|8261.2|21
1672395000000|2022-12-30 10:10:00|8271.2|8266.2|8264.7|8259.7|8271.7|8266.7|8263.7|8258.7|59
1672395300000|2022-12-30 10:15:00|8265.2|8260.2|8261.2|8256.2|8265.7|8260.7|8261.2|8256.2|40
1672395600000|2022-12-30 10:20:00|8260.7|8255.7|8268.2|8263.2|8268.2|8263.2|8260.7|8255.7|43
1672395900000|2022-12-30 10:25:00|8268.7|8263.7|8269.7|8264.7|8273.2|8268.2|8267.7|8262.7|31
1672396200000|2022-12-30 10:30:00|8269.2|8264.2|8273.2|8268.2|8273.7|8268.7|8269.2|8264.2|25
1672396500000|2022-12-30 10:35:00|8272.7|8267.7|8275.2|8270.2|8275.2|8270.2|8270.7|8265.7|25
1672396800000|2022-12-30 10:40:00|8274.7|8269.7|8274.7|8269.7|8276.7|8271.7|8272.7|8267.7|77
1672397100000|2022-12-30 10:45:00|8274.2|8269.2|8271.2|8266.2|8275.7|8270.7|8270.7|8265.7|20
1672397400000|2022-12-30 10:50:00|8270.7|8265.7|8270.7|8265.7|8272.7|8267.7|8266.7|8261.7|109
1672397700000|2022-12-30 10:55:00|8270.2|8265.2|8272.2|8267.2|8274.7|8269.7|8267.7|8262.7|165
1672398000000|2022-12-30 11:00:00|8271.7|8266.7|8262.7|8257.7|8272.7|8267.7|8262.2|8257.2|28
1672398300000|2022-12-30 11:05:00|8262.2|8257.2|8263.2|8258.2|8263.7|8258.7|8259.7|8254.7|30
1672398600000|2022-12-30 11:10:00|8262.7|8257.7|8265.2|8260.2|8266.7|8261.7|8262.7|8257.7|31
1672398900000|2022-12-30 11:15:00|8264.7|8259.7|8267.7|8262.7|8267.7|8262.7|8262.7|8257.7|43
1672399200000|2022-12-30 11:20:00|8266.7|8261.7|8267.7|8262.7|8268.7|8263.7|8264.7|8259.7|28
1672399500000|2022-12-30 11:25:00|8267.2|8262.2|8265.2|8260.2|8267.2|8262.2|8263.2|8258.2|27
1672399800000|2022-12-30 11:30:00|8264.7|8259.7|8265.7|8260.7|8267.7|8262.7|8264.2|8259.2|37
1672400100000|2022-12-30 11:35:00|8265.2|8260.2|8270.7|8265.7|8270.7|8265.7|8263.2|8258.2|26
1672400400000|2022-12-30 11:40:00|8270.2|8265.2|8266.7|8261.7|8270.2|8265.2|8265.7|8260.7|40
1672400700000|2022-12-30 11:45:00|8266.2|8261.2|8264.7|8259.7|8266.7|8261.7|8262.7|8257.7|33
1672401000000|2022-12-30 11:50:00|8265.7|8260.7|8264.7|8259.7|8266.7|8261.7|8263.7|8258.7|31
1672401300000|2022-12-30 11:55:00|8265.2|8260.2|8261.7|8256.7|8267.2|8262.2|8261.7|8256.7|45
1672401600000|2022-12-30 12:00:00|8262.2|8257.2|8268.7|8263.7|8268.7|8263.7|8262.2|8257.2|22
1672401900000|2022-12-30 12:05:00|8269.2|8264.2|8270.7|8265.7|8271.2|8266.2|8267.7|8262.7|18
1672402200000|2022-12-30 12:10:00|8270.2|8265.2|8272.2|8267.2|8272.7|8267.7|8269.7|8264.7|13
1672402500000|2022-12-30 12:15:00|8272.7|8267.7|8271.2|8266.2|8273.2|8268.2|8270.7|8265.7|27
1672402800000|2022-12-30 12:20:00|8270.7|8265.7|8272.7|8267.7|8273.7|8268.7|8269.7|8264.7|11
1672403100000|2022-12-30 12:25:00|8272.2|8267.2|8269.7|8264.7|8274.2|8269.2|8269.2|8264.2|93
1672403400000|2022-12-30 12:30:00|8269.2|8264.2|8268.7|8263.7|8271.2|8266.2|8266.7|8261.7|41
1672403700000|2022-12-30 12:35:00|8269.2|8264.2|8265.2|8260.2|8270.2|8265.2|8263.2|8258.2|46
1672404000000|2022-12-30 12:40:00|8267.6|8262.6|8268.1|8263.1|8270.1|8265.1|8266.6|8261.6|24
1672404300000|2022-12-30 12:45:00|8267.6|8262.6|8265.1|8260.1|8269.1|8264.1|8263.1|8258.1|36
1672404600000|2022-12-30 12:50:00|8266.1|8261.1|8267.6|8262.6|8267.6|8262.6|8265.6|8260.6|23
1672404900000|2022-12-30 12:55:00|8268.1|8263.1|8260.6|8255.6|8268.1|8263.1|8260.6|8255.6|40
1672405200000|2022-12-30 13:00:00|8261.1|8256.1|8262.6|8257.6|8263.6|8258.6|8257.6|8252.6|35
1672405500000|2022-12-30 13:05:00|8262.1|8257.1|8261.6|8256.6|8264.6|8259.6|8260.6|8255.6|24
1672405800000|2022-12-30 13:10:00|8261.1|8256.1|8261.1|8256.1|8262.6|8257.6|8260.6|8255.6|18
1672406100000|2022-12-30 13:15:00|8261.6|8256.6|8261.1|8256.1|8264.1|8259.1|8261.1|8256.1|33
1672406400000|2022-12-30 13:20:00|8260.6|8255.6|8260.6|8255.6|8261.1|8256.1|8259.1|8254.1|41
1672406700000|2022-12-30 13:25:00|8261.1|8256.1|8262.1|8257.1|8263.1|8258.1|8260.1|8255.1|19
1672407000000|2022-12-30 13:30:00|8261.6|8256.6|8262.6|8257.6|8264.1|8259.1|8261.1|8256.1|28
1672407300000|2022-12-30 13:35:00|8263.1|8258.1|8259.1|8254.1|8263.6|8258.6|8259.1|8254.1|17
1672407600000|2022-12-30 13:40:00|8260.1|8255.1|8261.1|8256.1|8263.1|8258.1|8260.1|8255.1|14
1672407900000|2022-12-30 13:45:00|8260.6|8255.6|8261.6|8256.6|8262.1|8257.1|8259.1|8254.1|7
1672408200000|2022-12-30 13:50:00|8262.1|8257.1|8266.6|8261.6|8267.1|8262.1|8260.6|8255.6|18
1672408500000|2022-12-30 13:55:00|8266.1|8261.1|8266.1|8261.1|8267.1|8262.1|8264.1|8259.1|9
1672408800000|2022-12-30 14:00:00|8265.6|8260.6|8264.6|8259.6|8265.6|8260.6|8262.6|8257.6|17
1672409100000|2022-12-30 14:05:00|8264.1|8259.1|8265.6|8260.6|8267.1|8262.1|8263.6|8258.6|10
1672409400000|2022-12-30 14:10:00|8266.1|8261.1|8263.1|8258.1|8266.1|8261.1|8263.1|8258.1|10
1672409700000|2022-12-30 14:15:00|8262.6|8257.6|8265.1|8260.1|8265.1|8260.1|8262.1|8257.1|21
1672410000000|2022-12-30 14:20:00|8264.6|8259.6|8265.1|8260.1|8266.1|8261.1|8263.6|8258.6|24
1672410300000|2022-12-30 14:25:00|8264.6|8259.6|8266.1|8261.1|8266.1|8261.1|8263.6|8258.6|22
1672410600000|2022-12-30 14:30:00|8267.1|8262.1|8278.6|8273.6|8280.6|8275.6|8266.1|8261.1|108
1672410900000|2022-12-30 14:35:00|8278.1|8273.1|8279.1|8274.1|8282.1|8277.1|8277.1|8272.1|55
1672411200000|2022-12-30 14:40:00|8278.6|8273.6|8275.6|8270.6|8279.1|8274.1|8273.6|8268.6|76
1672411500000|2022-12-30 14:45:00|8275.1|8270.1|8261.1|8256.1|8276.1|8271.1|8260.1|8255.1|112
1672411800000|2022-12-30 14:50:00|8260.6|8255.6|8265.6|8260.6|8266.6|8261.6|8259.6|8254.6|61
1672412100000|2022-12-30 14:55:00|8266.1|8261.1|8266.6|8261.6|8268.1|8263.1|8264.1|8259.1|68
1672412400000|2022-12-30 15:00:00|8266.1|8261.1|8265.1|8260.1|8268.1|8263.1|8263.6|8258.6|92
1672412700000|2022-12-30 15:05:00|8265.6|8260.6|8259.6|8254.6|8266.1|8261.1|8259.1|8254.1|91
1672413000000|2022-12-30 15:10:00|8259.7|8254.7|8262.2|8257.2|8263.2|8258.2|8258.7|8253.7|71
1672413300000|2022-12-30 15:15:00|8262.7|8257.7|8267.2|8262.2|8267.2|8262.2|8260.2|8255.2|41
1672413600000|2022-12-30 15:20:00|8267.7|8262.7|8268.7|8263.7|8268.7|8263.7|8266.2|8261.2|71
1672413900000|2022-12-30 15:25:00|8268.2|8263.2|8265.7|8260.7|8269.2|8264.2|8263.7|8258.7|53
1672414200000|2022-12-30 15:30:00|8266.2|8261.2|8264.7|8259.7|8266.7|8261.7|8262.2|8257.2|43
1672414500000|2022-12-30 15:35:00|8265.2|8260.2|8262.7|8257.7|8266.2|8261.2|8262.2|8257.2|24
1672414800000|2022-12-30 15:40:00|8263.2|8258.2|8257.7|8252.7|8263.2|8258.2|8257.2|8252.2|67
1672415100000|2022-12-30 15:45:00|8258.2|8253.2|8261.2|8256.2|8262.2|8257.2|8257.7|8252.7|46
1672415400000|2022-12-30 15:50:00|8261.7|8256.7|8260.2|8255.2|8262.2|8257.2|8259.2|8254.2|24
1672415700000|2022-12-30 15:55:00|8259.7|8254.7|8253.7|8248.7|8260.7|8255.7|8253.2|8248.2|41
1672416000000|2022-12-30 16:00:00|8253.2|8248.2|8252.7|8247.7|8255.2|8250.2|8252.7|8247.7|34
1672416300000|2022-12-30 16:05:00|8252.2|8247.2|8252.2|8247.2|8253.2|8248.2|8249.7|8244.7|30
1672416600000|2022-12-30 16:10:00|8251.2|8246.2|8248.7|8243.7|8251.7|8246.7|8246.7|8241.7|78
1672416900000|2022-12-30 16:15:00|8248.2|8243.2|8239.2|8234.2|8248.7|8243.7|8239.2|8234.2|72
1672417200000|2022-12-30 16:20:00|8239.7|8234.7|8226.2|8221.2|8239.7|8234.7|8226.2|8221.2|252
1672417500000|2022-12-30 16:25:00|8225.7|8220.7|8226.7|8221.7|8232.7|8227.7|8223.7|8218.7|567
1672417800000|2022-12-30 16:30:00|8227.7|8220.7|8233.7|8226.7|8237.7|8230.7|8224.7|8218.7|666
1672418100000|2022-12-30 16:35:00|8234.7|8227.7|8236.7|8229.7|8238.7|8231.7|8233.7|8227.7|92
1672418400000|2022-12-30 16:40:00|8235.7|8228.7|8232.7|8225.7|8236.7|8229.7|8232.7|8225.7|28
1672418700000|2022-12-30 16:45:00|8231.7|8226.7|8231.7|8224.7|8231.7|8226.7|8230.7|8223.7|31
1672419000000|2022-12-30 16:50:00|8230.7|8225.7|8230.7|8223.7|8232.7|8225.7|8229.7|8223.7|6
1672419300000|2022-12-30 16:55:00|8228.7|8222.7|8233.7|8226.7|8234.7|8227.7|8228.7|8221.7|23
1672419600000|2022-12-30 17:00:00|8234.7|8227.7|8232.7|8225.7|8234.7|8228.7|8231.7|8225.7|6
1672419900000|2022-12-30 17:05:00|8231.7|8226.7|8233.7|8226.7|8234.7|8228.7|8231.7|8225.7|6
1672420200000|2022-12-30 17:10:00|8234.7|8227.7|8234.7|8228.7|8235.7|8229.7|8233.7|8226.7|10
1672420500000|2022-12-30 17:15:00|8235.7|8229.7|8234.7|8227.7|8235.7|8229.7|8234.7|8227.7|7
1672420800000|2022-12-30 17:20:00|8233.7|8228.7|8235.7|8228.7|8235.7|8229.7|8233.7|8227.7|0
1672421100000|2022-12-30 17:25:00|8236.7|8229.7|8236.7|8230.7|8237.7|8231.7|8235.7|8228.7|16
1672421400000|2022-12-30 17:30:00|8237.7|8229.7|8236.7|8230.7|8238.7|8232.7|8235.7|8229.7|9
1672421700000|2022-12-30 17:35:00|8237.7|8229.7|8237.7|8230.7|8239.7|8233.7|8236.7|8229.7|18
1672422000000|2022-12-30 17:40:00|8236.7|8229.7|8234.7|8228.7|8236.7|8229.7|8234.7|8228.7|2
1672422300000|2022-12-30 17:45:00|8235.7|8229.7|8235.7|8229.7|8236.7|8229.7|8235.7|8228.7|7
1672422600000|2022-12-30 17:50:00|8236.7|8230.7|8235.7|8228.7|8237.7|8231.7|8234.7|8227.7|28
1672422900000|2022-12-30 17:55:00|8234.7|8229.7|8237.7|8230.7|8237.7|8230.7|8234.7|8227.7|12
1672423200000|2022-12-30 18:00:00|8236.7|8229.7|8234.7|8227.7|8236.7|8229.7|8233.7|8227.7|5
1672423500000|2022-12-30 18:05:00|8233.7|8226.7|8233.7|8227.7|8233.7|8227.7|8233.7|8226.7|0
1672423800000|2022-12-30 18:10:00|8234.7||8234.7||8234.7||8234.7||1
1672424100000|2022-12-30 18:15:00|8233.7|8226.7|8229.7|8222.7|8233.7|8226.7|8228.7|8221.7|11
1672424400000|2022-12-30 18:20:00|8228.7|8221.7|8222.7|8214.7|8228.7|8221.7|8221.7|8214.7|13
1672424700000|2022-12-30 18:25:00|8221.7|8212.7|8218.7|8211.7|8221.7|8212.7|8215.7|8208.7|40
1672425000000|2022-12-30 18:30:00|8217.7|8212.7|8221.7|8214.7|8223.7|8216.7|8217.7|8211.7|27
1672425300000|2022-12-30 18:35:00|8223.7|8215.7|8223.7|8216.7|8224.7|8217.7|8222.7|8215.7|5
1672425600000|2022-12-30 18:40:00|8222.7|8215.7|8221.7|8214.7|8224.7|8216.7|8219.7|8211.7|11
1672425900000|2022-12-30 18:45:00|8220.7|8213.7|8221.7|8214.7|8221.7|8214.7|8219.7|8213.7|4
1672426200000|2022-12-30 18:50:00|8220.7|8213.7|8226.7|8219.7|8226.7|8219.7|8220.7|8213.7|11
1672426500000|2022-12-30 18:55:00|8225.7|8218.7|8227.7|8215.7|8227.7|8218.7|8221.7|8214.7|8
1672426800000|2022-12-30 19:00:00|8226|8214|8224.1|8212.1|8229.4|8217.4|8224.1|8212.1|0
1672427100000|2022-12-30 19:05:00|8224.2|8212.2|8222.4|8210.4|8225.9|8213.9|8220.7|8208.7|0
1672427400000|2022-12-30 19:10:00|8220.7|8208.7|8222.4|8210.4|8224.2|8212.2|8220.6|8208.6|0
1672427700000|2022-12-30 19:15:00|8220.7|8208.7|8220.7|8208.7|8222.4|8210.4|8219|8207|0
1672428000000|2022-12-30 19:20:00|8220.8|8208.8|8220.7|8208.7|8222.5|8210.5|8219|8207|0
1672428300000|2022-12-30 19:25:00|8220.8|8208.8|8224.2|8212.2|8224.3|8212.3|8220.7|8208.7|0
1672428600000|2022-12-30 19:30:00|8222.5|8210.5|8227.8|8215.8|8227.8|8215.8|8222.5|8210.5|0
1672428900000|2022-12-30 19:35:00|8226.1|8214.1|8224.4|8212.4|8226.1|8214.1|8224.3|8212.3|0
1672429200000|2022-12-30 19:40:00|8224.3|8212.3|8224.3|8212.3|8224.4|8212.4|8222.6|8210.6|0
1672429500000|2022-12-30 19:45:00|8224.4|8212.4|8222.5|8210.5|8226.1|8214.1|8220.8|8208.8|0
1672429800000|2022-12-30 19:50:00|8222.6|8210.6|8226|8214|8227.8|8215.8|8222.5|8210.5|0
1672430100000|2022-12-30 19:55:00|8224.3|8212.3|8226|8214|8226.1|8214.1|8222.5|8210.5|0
1672430400000|2022-12-30 20:00:00|8224.3|8212.3|8233|8221|8234.8|8222.8|8224.3|8212.3|0
1672430700000|2022-12-30 20:05:00|8233.1|8221.1|8236.4|8224.4|8236.5|8224.5|8232.9|8220.9|0
1672431000000|2022-12-30 20:10:00|8236.3|8224.3|8240|8228|8241.8|8229.8|8236.3|8224.3|0
1672431300000|2022-12-30 20:15:00|8240.1|8228.1|8238.4|8226.4|8243.6|8231.6|8238.4|8226.4|0
1672431600000|2022-12-30 20:20:00|8240.1|8228.1|8240|8228|8243.5|8231.5|8240|8228|0
1672431900000|2022-12-30 20:25:00|8240.1|8228.1|8238.3|8226.3|8240.1|8228.1|8236.5|8224.5|0
1672432200000|2022-12-30 20:30:00|8238.2|8226.2|8243.6|8231.6|8243.6|8231.6|8238.2|8226.2|0
1672432500000|2022-12-30 20:35:00|8241.9|8229.9|8243.6|8231.6|8243.7|8231.7|8240.2|8228.2|0
1672432800000|2022-12-30 20:40:00|8243.7|8231.7|8242|8230|8243.7|8231.7|8241.9|8229.9|0
1672433100000|2022-12-30 20:45:00|8243.7|8231.7|8247.4|8235.4|8247.4|8235.4|8242|8230|0
1672433400000|2022-12-30 20:50:00|8247.5|8235.5|8250.9|8238.9|8251|8239|8247.4|8235.4|0
1672433700000|2022-12-30 20:55:00|8251|8239|8230.9|8218.9|8251|8239|8227.4|8215.4|0
1672434000000|2022-12-30 21:00:00|8229.9|8217.9|8234.2|8222.2|8235.3|8223.3|8228|8216|0
1672434300000|2022-12-30 21:05:00|8234.6|8222.6|8233.9|8221.9|8235.3|8223.3|8232.7|8220.7|0
1672434600000|2022-12-30 21:10:00|8234.2|8222.2|8238.5|8226.5|8240.3|8228.3|8234.2|8222.2|0
1672434900000|2022-12-30 21:15:00|8238.6|8226.6|8239.2|8227.2|8240.3|8228.3|8237.9|8225.9|0
1672435200000|2022-12-30 21:20:00|8239.1|8227.1|8238.5|8226.5|8239.1|8227.1|8238.2|8226.2|0
1672435500000|2022-12-30 21:25:00|8238.6|8226.6|8238.2|8226.2|8238.9|8226.9|8238.2|8226.2|0
1672435800000|2022-12-30 21:30:00|8238.5|8226.5|8238.9|8226.9|8239.6|8227.6|8238.5|8226.5|0
1672436100000|2022-12-30 21:35:00|8238.7|8226.7|8237.5|8225.5|8238.9|8226.9|8237.5|8225.5|0
1672436400000|2022-12-30 21:40:00|8237.9|8225.9|8237.9|8225.9|8238.2|8226.2|8237.9|8225.9|0
1672436700000|2022-12-30 21:45:00|8237.8|8225.8|8237.5|8225.5|8238.2|8226.2|8237|8225|0
1672437000000|2022-12-30 21:50:00|8237.7|8225.7|8238.5|8226.5|8238.5|8226.5|8237.7|8225.7|0
1672437300000|2022-12-30 21:55:00|8238.2|8226.2|8238.9|8226.9|8239.4|8227.4|8238.2|8226.2|0
1672642800000|2023-01-02 07:00:00|8244.7|8239.7|8260.2|8255.2|8260.2|8255.2|8243.7|8238.7|12
1672643100000|2023-01-02 07:05:00|8260.7|8255.7|8278.2|8273.2|8279.7|8274.7|8260.7|8255.7|11
1672643400000|2023-01-02 07:10:00|8277.7|8272.7|8269.7|8264.7|8277.7|8272.7|8269.2|8264.2|12
1672643700000|2023-01-02 07:15:00|8270.2|8265.2|8278.2|8273.2|8282.7|8277.7|8270.2|8265.2|17
1672644000000|2023-01-02 07:20:00|8278.7|8273.7|8292.2|8287.2|8295.2|8290.2|8278.7|8273.7|15
1672644300000|2023-01-02 07:25:00|8289.7|8284.7|8290.2|8285.2|8293.7|8288.7|8289.7|8284.7|1
1672644600000|2023-01-02 07:30:00|8289.7|8284.7|8290.2|8285.2|8290.2|8285.2|8289.7|8284.7|2
1672644900000|2023-01-02 07:35:00|8290.7|8285.7|8290.7|8285.7|8290.7|8285.7|8290.2|8285.2|0
1672645200000|2023-01-02 07:40:00|8291.2|8286.2|8301.7|8296.7|8301.7|8296.7|8291.2|8286.2|4
1672645500000|2023-01-02 07:45:00|8299.2|8294.2|8298.7|8293.7|8299.7|8294.7|8297.7|8292.7|4
1672645800000|2023-01-02 07:50:00|8299.2|8294.2|8298.7|8293.7|8299.2|8294.2|8297.2|8292.2|7
1672646100000|2023-01-02 07:55:00|8299.2|8294.2|8298.2|8293.2|8299.2|8294.2|8297.7|8292.7|15
1672646400000|2023-01-02 08:00:00|8292.7|8287.7|8293.2|8288.2|8296.2|8291.2|8286.2|8281.2|109
1672646700000|2023-01-02 08:05:00|8293.7|8288.7|8301.7|8296.7|8303.7|8298.7|8292.2|8287.2|147
1672647000000|2023-01-02 08:10:00|8302.2|8297.2|8297.7|8292.7|8302.7|8297.7|8297.7|8292.7|100
1672647300000|2023-01-02 08:15:00|8298.2|8293.2|8298.7|8293.7|8302.7|8297.7|8296.7|8291.7|76
1672647600000|2023-01-02 08:20:00|8299.2|8294.2|8300.7|8295.7|8302.7|8297.7|8297.2|8292.2|66
1672647900000|2023-01-02 08:25:00|8301.2|8296.2|8302.7|8297.7|8303.7|8298.7|8297.2|8292.2|81
1672648200000|2023-01-02 08:30:00|8302.2|8297.2|8305.7|8300.7|8305.7|8300.7|8298.2|8293.2|54
1672648500000|2023-01-02 08:35:00|8306.2|8301.2|8312.7|8307.7|8314.7|8309.7|8306.2|8301.2|81
1672648800000|2023-01-02 08:40:00|8311.9|8306.9|8317.9|8312.9|8319.9|8314.9|8311.9|8306.9|70
1672649100000|2023-01-02 08:45:00|8318.4|8313.4|8309.9|8304.9|8318.9|8313.9|8309.9|8304.9|35
1672649400000|2023-01-02 08:50:00|8310.4|8305.4|8317.9|8312.9|8318.9|8313.9|8309.9|8304.9|63
1672649700000|2023-01-02 08:55:00|8318.9|8313.9|8328.9|8323.9|8328.9|8323.9|8316.4|8311.4|113
1672650000000|2023-01-02 09:00:00|8329.4|8324.4|8336.9|8331.9|8336.9|8331.9|8326.9|8321.9|108
1672650300000|2023-01-02 09:05:00|8337.4|8332.4|8352.9|8347.9|8352.9|8347.9|8336.9|8331.9|84
1672650600000|2023-01-02 09:10:00|8352.4|8347.4|8351.9|8346.9|8354.4|8349.4|8349.9|8344.9|96
1672650900000|2023-01-02 09:15:00|8351.4|8346.4|8355.9|8350.9|8355.9|8350.9|8351.4|8346.4|62
1672651200000|2023-01-02 09:20:00|8355.4|8350.4|8362.9|8357.9|8362.9|8357.9|8353.9|8348.9|60
1672651500000|2023-01-02 09:25:00|8363.4|8358.4|8364.9|8359.9|8364.9|8359.9|8361.9|8356.9|51
1672651800000|2023-01-02 09:30:00|8365.4|8360.4|8359.4|8354.4|8367.9|8362.9|8358.4|8353.4|47
1672652100000|2023-01-02 09:35:00|8359.9|8354.9|8357.9|8352.9|8360.9|8355.9|8355.9|8350.9|62
1672652400000|2023-01-02 09:40:00|8357.4|8352.4|8339.9|8334.9|8358.4|8353.4|8338.9|8333.9|74
1672652700000|2023-01-02 09:45:00|8340.4|8335.4|8321.9|8316.9|8342.4|8337.4|8319.9|8314.9|93
1672653000000|2023-01-02 09:50:00|8321.4|8316.4|8332.9|8327.9|8332.9|8327.9|8320.9|8315.9|65
1672653300000|2023-01-02 09:55:00|8333.4|8328.4|8336.9|8331.9|8339.9|8334.9|8332.9|8327.9|26
1672653600000|2023-01-02 10:00:00|8337.4|8332.4|8336.9|8331.9|8338.9|8333.9|8333.9|8328.9|26
1672653900000|2023-01-02 10:05:00|8336.4|8331.4|8336.9|8331.9|8338.4|8333.4|8334.4|8329.4|12
1672654200000|2023-01-02 10:10:00|8337.4|8332.4|8340.9|8335.9|8341.4|8336.4|8334.9|8329.9|71
1672654500000|2023-01-02 10:15:00|8340.4|8335.4|8336.9|8331.9|8340.4|8335.4|8333.9|8328.9|27
1672654800000|2023-01-02 10:20:00|8336.4|8331.4|8335.9|8330.9|8338.4|8333.4|8334.9|8329.9|14
1672655100000|2023-01-02 10:25:00|8336.4|8331.4|8337.4|8332.4|8337.9|8332.9|8334.9|8329.9|21
1672655400000|2023-01-02 10:30:00|8337.9|8332.9|8337.4|8332.4|8338.9|8333.9|8334.9|8329.9|62
1672655700000|2023-01-02 10:35:00|8337.9|8332.9|8342.4|8337.4|8342.4|8337.4|8337.9|8332.9|18
1672656000000|2023-01-02 10:40:00|8342.9|8337.9|8343.9|8338.9|8343.9|8338.9|8342.4|8337.4|15
1672656300000|2023-01-02 10:45:00|8344.4|8339.4|8340.4|8335.4|8344.4|8339.4|8336.9|8331.9|38
1672656600000|2023-01-02 10:50:00|8341.9|8336.9|8341.9|8336.9|8342.9|8337.9|8340.9|8335.9|16
1672656900000|2023-01-02 10:55:00|8342.4|8337.4|8339.9|8334.9|8343.4|8338.4|8337.9|8332.9|25
1672657200000|2023-01-02 11:00:00|8340.4|8335.4|8344.9|8339.9|8344.9|8339.9|8339.4|8334.4|34
1672657500000|2023-01-02 11:05:00|8345.4|8340.4|8346.4|8341.4|8348.4|8343.4|8344.4|8339.4|48
1672657800000|2023-01-02 11:10:00|8346.9|8341.9|8344.9|8339.9|8347.4|8342.4|8341.9|8336.9|44
1672658100000|2023-01-02 11:15:00|8344.4|8339.4|8346.4|8341.4|8347.4|8342.4|8343.9|8338.9|26
1672658400000|2023-01-02 11:20:00|8346.9|8341.9|8348.4|8343.4|8348.9|8343.9|8345.9|8340.9|31
1672658700000|2023-01-02 11:25:00|8348.9|8343.9|8346.9|8341.9|8349.4|8344.4|8344.9|8339.9|59
1672659000000|2023-01-02 11:30:00|8347.4|8342.4|8356.9|8351.9|8358.4|8353.4|8345.9|8340.9|82
1672659300000|2023-01-02 11:35:00|8357.4|8352.4|8359.4|8354.4|8362.4|8357.4|8356.9|8351.9|53
1672659600000|2023-01-02 11:40:00|8358.9|8353.9|8357.9|8352.9|8361.4|8356.4|8357.4|8352.4|26
1672659900000|2023-01-02 11:45:00|8358.4|8353.4|8364.9|8359.9|8365.9|8360.9|8357.9|8352.9|83
1672660200000|2023-01-02 11:50:00|8365.4|8360.4|8365.9|8360.9|8367.4|8362.4|8363.4|8358.4|53
1672660500000|2023-01-02 11:55:00|8366.4|8361.4|8362.9|8357.9|8368.4|8363.4|8360.9|8355.9|26
1672660800000|2023-01-02 12:00:00|8363.4|8358.4|8361.9|8356.9|8363.4|8358.4|8359.9|8354.9|33
1672661100000|2023-01-02 12:05:00|8362.4|8357.4|8357.9|8352.9|8363.4|8358.4|8357.4|8352.4|13
1672661400000|2023-01-02 12:10:00|8358.4|8353.4|8359.4|8354.4|8359.4|8354.4|8356.9|8351.9|26
1672661700000|2023-01-02 12:15:00|8359.9|8354.9|8360.4|8355.4|8360.9|8355.9|8358.9|8353.9|11
1672662000000|2023-01-02 12:20:00|8360.9|8355.9|8364.4|8359.4|8364.9|8359.9|8360.4|8355.4|29
1672662300000|2023-01-02 12:25:00|8364.9|8359.9|8363.9|8358.9|8365.4|8360.4|8362.4|8357.4|26
1672662600000|2023-01-02 12:30:00|8364.4|8359.4|8369.9|8364.9|8370.4|8365.4|8364.4|8359.4|25
1672662900000|2023-01-02 12:35:00|8369.4|8364.4|8365.9|8360.9|8369.4|8364.4|8364.9|8359.9|19
1672663200000|2023-01-02 12:40:00|8364.4|8359.4|8357.9|8352.9|8365.4|8360.4|8357.9|8352.9|35
1672663500000|2023-01-02 12:45:00|8357.4|8352.4|8357.9|8352.9|8358.4|8353.4|8352.9|8347.9|18
1672663800000|2023-01-02 12:50:00|8358.4|8353.4|8361.4|8356.4|8362.4|8357.4|8358.4|8353.4|9
1672664100000|2023-01-02 12:55:00|8360.9|8355.9|8355.9|8350.9|8361.9|8356.9|8355.9|8350.9|8
1672664400000|2023-01-02 13:00:00|8355.4|8350.4|8354.4|8349.4|8357.4|8352.4|8351.4|8346.4|25
1672664700000|2023-01-02 13:05:00|8353.9|8348.9|8352.4|8347.4|8355.4|8350.4|8350.9|8345.9|26
1672665000000|2023-01-02 13:10:00|8352.9|8347.9|8352.4|8347.4|8353.9|8348.9|8349.9|8344.9|36
1672665300000|2023-01-02 13:15:00|8352.9|8347.9|8351.4|8346.4|8353.9|8348.9|8350.4|8345.4|28
1672665600000|2023-01-02 13:20:00|8351.9|8346.9|8351.4|8346.4|8351.9|8346.9|8349.4|8344.4|18
1672665900000|2023-01-02 13:25:00|8351.9|8346.9|8354.4|8349.4|8355.9|8350.9|8351.9|8346.9|38
1672666200000|2023-01-02 13:30:00|8353.9|8348.9|8356.4|8351.4|8356.9|8351.9|8353.4|8348.4|9
1672666500000|2023-01-02 13:35:00|8356.9|8351.9|8355.4|8350.4|8358.4|8353.4|8353.4|8348.4|58
1672666800000|2023-01-02 13:40:00|8355.9|8350.9|8355.4|8350.4|8356.9|8351.9|8355.4|8350.4|49
1672667100000|2023-01-02 13:45:00|8355.9|8350.9|8355.9|8350.9|8356.9|8351.9|8352.4|8347.4|15
1672667400000|2023-01-02 13:50:00|8354.9|8349.9|8352.4|8347.4|8355.9|8350.9|8352.4|8347.4|11
1672667700000|2023-01-02 13:55:00|8352.9|8347.9|8356.4|8351.4|8359.4|8354.4|8352.9|8347.9|20
1672668000000|2023-01-02 14:00:00|8355.9|8350.9|8355.4|8350.4|8355.9|8350.9|8353.4|8348.4|17
1672668300000|2023-01-02 14:05:00|8354.9|8349.9|8354.4|8349.4|8355.4|8350.4|8353.4|8348.4|12
1672668600000|2023-01-02 14:10:00|8354.9|8349.9|8350.4|8345.4|8355.4|8350.4|8350.4|8345.4|10
1672668900000|2023-01-02 14:15:00|8350.9|8345.9|8350.4|8345.4|8351.4|8346.4|8348.9|8343.9|11
1672669200000|2023-01-02 14:20:00|8349.9|8344.9|8347.4|8342.4|8350.4|8345.4|8346.4|8341.4|22
1672669500000|2023-01-02 14:25:00|8346.9|8341.9|8349.4|8344.4|8349.9|8344.9|8346.9|8341.9|9
1672669800000|2023-01-02 14:30:00|8348.9|8343.9|8356.4|8351.4|8356.4|8351.4|8348.4|8343.4|13
1672670100000|2023-01-02 14:35:00|8356.9|8351.9|8356.4|8351.4|8357.4|8352.4|8354.9|8349.9|10
1672670400000|2023-01-02 14:40:00|8356.9|8351.9|8359.4|8354.4|8359.4|8354.4|8356.4|8351.4|8
1672670700000|2023-01-02 14:45:00|8358.9|8353.9|8361.4|8356.4|8361.4|8356.4|8358.4|8353.4|15
1672671000000|2023-01-02 14:50:00|8361.9|8356.9|8364.4|8359.4|8365.4|8360.4|8361.9|8356.9|31
1672671300000|2023-01-02 14:55:00|8364.9|8359.9|8365.4|8360.4|8367.9|8362.9|8364.4|8359.4|19
1672671600000|2023-01-02 15:00:00|8364.9|8359.9|8360.4|8355.4|8364.9|8359.9|8356.4|8351.4|69
1672671900000|2023-01-02 15:05:00|8359.9|8354.9|8359.4|8354.4|8362.4|8357.4|8358.9|8353.9|69
1672672200000|2023-01-02 15:10:00|8359.7|8354.7|8363.7|8358.7|8363.7|8358.7|8359.2|8354.2|16
1672672500000|2023-01-02 15:15:00|8362.7|8357.7|8366.7|8361.7|8367.7|8362.7|8362.7|8357.7|21
1672672800000|2023-01-02 15:20:00|8367.2|8362.2|8367.7|8362.7|8368.2|8363.2|8365.7|8360.7|13
1672673100000|2023-01-02 15:25:00|8368.2|8363.2|8374.7|8369.7|8374.7|8369.7|8367.7|8362.7|33
1672673400000|2023-01-02 15:30:00|8374.2|8369.2|8364.7|8359.7|8375.7|8370.7|8364.7|8359.7|20
1672673700000|2023-01-02 15:35:00|8365.2|8360.2|8366.7|8361.7|8369.7|8364.7|8365.2|8360.2|34
1672674000000|2023-01-02 15:40:00|8366.2|8361.2|8364.7|8359.7|8367.2|8362.2|8364.2|8359.2|22
1672674300000|2023-01-02 15:45:00|8364.2|8359.2|8364.7|8359.7|8365.7|8360.7|8362.2|8357.2|33
1672674600000|2023-01-02 15:50:00|8365.2|8360.2|8369.7|8364.7|8369.7|8364.7|8363.2|8358.2|14
1672674900000|2023-01-02 15:55:00|8370.2|8365.2|8369.7|8364.7|8370.7|8365.7|8368.2|8363.2|12
1672675200000|2023-01-02 16:00:00|8370.2|8365.2|8365.7|8360.7|8370.7|8365.7|8362.7|8357.7|29
1672675500000|2023-01-02 16:05:00|8366.2|8361.2|8368.7|8363.7|8369.7|8364.7|8364.7|8359.7|15
1672675800000|2023-01-02 16:10:00|8369.2|8364.2|8369.7|8364.7|8372.2|8367.2|8368.2|8363.2|28
1672676100000|2023-01-02 16:15:00|8369.2|8364.2|8368.2|8363.2|8371.7|8366.7|8367.2|8362.2|37
1672676400000|2023-01-02 16:20:00|8368.7|8363.7|8374.7|8369.7|8374.7|8369.7|8368.7|8363.7|78
1672676700000|2023-01-02 16:25:00|8375.7|8370.7|8387.7|8382.7|8388.2|8383.2|8374.7|8369.7|169
1672677000000|2023-01-02 16:30:00|8388.7|8381.7|8379.7|8371.7|8388.7|8381.7|8377.7|8370.7|378
1672677300000|2023-01-02 16:35:00|8380.7|8372.7|8378.7|8371.7|8381.7|8373.7|8376.7|8369.7|88
1672677600000|2023-01-02 16:40:00|8380.7|8373.7|8380.7|8371.7|8383.7|8374.7|8378.7|8371.7|18
1672677900000|2023-01-02 16:45:00|8381.7|8369.7|8376.7|8367.7|8383.7|8370.7|8376.7|8367.7|22
1672678200000|2023-01-02 16:50:00|8375.7|8368.7|8378.7|8369.7|8378.7|8369.7|8374.7|8368.7|7
1672678800000|2023-01-02 17:00:00|8379.7|8370.2|8384.7|8374.7|8384.7|8376.7|8379.7|8370.2|16
1672679100000|2023-01-02 17:05:00|8384.2|8372.2|8382.7|8371.7|8384.2|8372.2|8382.7|8371.7|1
1672679400000|2023-01-02 17:10:00|8381.7|8372.7|8382.7|8372.7|8382.7|8372.7|8381.7|8372.7|0
1672680000000|2023-01-02 17:20:00|8378.7|8368.7|8377.7|8365.7|8378.7|8368.7|8377.7|8365.7|2
1672680300000|2023-01-02 17:25:00||8366.7||8365.7||8366.7||8365.7|0
1672680600000|2023-01-02 17:30:00|8376.7||8376.7||8376.7||8376.7||0
1672680900000|2023-01-02 17:35:00||8364.7||8364.7||8364.7||8364.7|1
1672681500000|2023-01-02 17:45:00||8366.7||8366.7||8366.7||8366.7|0
1672681800000|2023-01-02 17:50:00||8364.7||8364.7||8364.7||8364.7|2
1672682100000|2023-01-02 17:55:00|8372.7|8365.7|8372.2|8360.2|8372.7|8365.7|8372.2|8360.2|8
1672682400000|2023-01-02 18:00:00|8372.7|8360.7|8374.2|8362.2|8374.7|8362.7|8372.7|8360.7|0
1672683000000|2023-01-02 18:10:00|8374.7|8362.7|8374.7|8362.7|8374.7|8362.7|8374.7|8362.7|0
1672683300000|2023-01-02 18:15:00|8377.7|8365.7|8376.7|8366.7|8377.7|8366.7|8375.7|8363.7|4
1672683600000|2023-01-02 18:20:00|8375.7||8376.7||8376.7||8375.7||2
1672684200000|2023-01-02 18:30:00|8375.7|8367.7|8380.2|8368.2|8381.7|8371.7|8375.7|8367.7|1
1672684500000|2023-01-02 18:35:00|8380.7|8368.7|8379.7|8368.7|8380.7|8369.7|8377.7|8368.7|1
1672684800000|2023-01-02 18:40:00|8382.7|8370.7|8382.7|8371.7|8382.7|8371.7|8382.7|8370.7|0
1672685100000|2023-01-02 18:45:00|8381.7||8382.7||8382.7||8381.7||0
1672685400000|2023-01-02 18:50:00|8384.2|8372.7|8371.7|8362.7|8384.2|8376.7|8371.7|8361.7|10
1672685700000|2023-01-02 18:55:00|8367.7|8358.7|8366.2|8354.2|8372.7|8360.7|8361.7|8354.2|17
1672701000000|2023-01-02 23:10:00|8327.5|8315.5|8313.6|8301.6|8328|8316|8311.2|8299.2|0
1672701300000|2023-01-02 23:15:00|8313.4|8301.4|8322.9|8310.9|8324.1|8312.1|8313.4|8301.4|0
1672701600000|2023-01-02 23:20:00|8323.1|8311.1|8329.6|8317.6|8330|8318|8322.4|8310.4|0
1672701900000|2023-01-02 23:25:00|8329.8|8317.8|8334.1|8322.1|8343.8|8331.8|8329.8|8317.8|0
1672702200000|2023-01-02 23:30:00|8334.2|8322.2|8333.4|8321.4|8335.1|8323.1|8331.8|8319.8|0
1672702500000|2023-01-02 23:35:00|8333.2|8321.2|8337.1|8325.1|8337.4|8325.4|8331.3|8319.3|0
1672702800000|2023-01-02 23:40:00|8337.2|8325.2|8338.7|8326.7|8340.1|8328.1|8336.4|8324.4|0
1672703100000|2023-01-02 23:45:00|8338.4|8326.4|8336.7|8324.7|8339.4|8327.4|8335.5|8323.5|0
1672703400000|2023-01-02 23:50:00|8336.8|8324.8|8336.1|8324.1|8337.7|8325.7|8335.5|8323.5|0
1672703700000|2023-01-02 23:55:00|8336.2|8324.2|8339.2|8327.2|8339.5|8327.5|8336.2|8324.2|0
1672704000000|2023-01-03 00:00:00|8338.8|8326.8|8336.2|8324.2|8339.5|8327.5|8335.9|8323.9|0
1672704300000|2023-01-03 00:05:00|8336.3|8324.3|8336.6|8324.6|8337.3|8325.3|8335.6|8323.6|0
1672704600000|2023-01-03 00:10:00|8336.2|8324.2|8319.5|8307.5|8339.6|8327.6|8319.2|8307.2|0
1672704900000|2023-01-03 00:15:00|8319.2|8307.2|8304|8292|8319.5|8307.5|8300.6|8288.6|0
1672705200000|2023-01-03 00:20:00|8303.2|8291.2|8305.7|8293.7|8307.4|8295.4|8302.3|8290.3|0
1672705500000|2023-01-03 00:25:00|8304|8292|8307.3|8295.3|8309|8297|8303.9|8291.9|0
1672705800000|2023-01-03 00:30:00|8305.6|8293.6|8315.7|8303.7|8315.8|8303.8|8305.6|8293.6|0
1672706100000|2023-01-03 00:35:00|8315.8|8303.8|8315.7|8303.7|8315.8|8303.8|8312.4|8300.4|0
1672706400000|2023-01-03 00:40:00|8314|8302|8312.3|8300.3|8315.7|8303.7|8310.6|8298.6|0
1672706700000|2023-01-03 00:45:00|8310.6|8298.6|8310.6|8298.6|8312.3|8300.3|8310.6|8298.6|0
1672707000000|2023-01-03 00:50:00|8312.3|8300.3|8307.9|8295.9|8312.3|8300.3|8305.3|8293.3|0
1672707300000|2023-01-03 00:55:00|8307.1|8295.1|8303.6|8291.6|8307.9|8295.9|8301.9|8289.9|0
1672707600000|2023-01-03 01:00:00|8301.9|8289.9|8298.4|8286.4|8303.5|8291.5|8296.7|8284.7|0
1672707900000|2023-01-03 01:05:00|8296.7|8284.7|8288.9|8276.9|8297.6|8285.6|8282.9|8270.9|0
1672708200000|2023-01-03 01:10:00|8287.2|8275.2|8292.2|8280.2|8294|8282|8284.6|8272.6|0
1672708500000|2023-01-03 01:15:00|8292.3|8280.3|8288.9|8276.9|8294|8282|8287.2|8275.2|0
1672708800000|2023-01-03 01:20:00|8288.1|8276.1|8285.3|8273.3|8288.9|8276.9|8281|8269|0
1672709100000|2023-01-03 01:25:00|8283.6|8271.6|8292.3|8280.3|8292.3|8280.3|8283.6|8271.6|0
1672709400000|2023-01-03 01:30:00|8292.2|8280.2|8299.1|8287.1|8299.1|8287.1|8290.5|8278.5|0
1672709700000|2023-01-03 01:35:00|8299|8287|8297.5|8285.5|8299.2|8287.2|8295.7|8283.7|0
1672710000000|2023-01-03 01:40:00|8297.4|8285.4|8304.3|8292.3|8304.3|8292.3|8295.8|8283.8|0
1672710300000|2023-01-03 01:45:00|8304.4|8292.4|8306|8294|8306.1|8294.1|8300.9|8288.9|0
1672710600000|2023-01-03 01:50:00|8305.2|8293.2|8302.7|8290.7|8306|8294|8299.2|8287.2|0
1672710900000|2023-01-03 01:55:00|8302.6|8290.6|8312.9|8300.9|8314.6|8302.6|8302.6|8290.6|0
1672711200000|2023-01-03 02:00:00|8311.2|8299.2|8312.9|8300.9|8313|8301|8307.8|8295.8|0
1672711500000|2023-01-03 02:05:00|8313|8301|8312.7|8300.7|8313.8|8301.8|8311.2|8299.2|0
1672711800000|2023-01-03 02:10:00|8311|8299|8314.3|8302.3|8317.8|8305.8|8311|8299|0
1672712100000|2023-01-03 02:15:00|8314.4|8302.4|8316.1|8304.1|8316.1|8304.1|8310.9|8298.9|0
1672712400000|2023-01-03 02:20:00|8317.8|8305.8|8321.3|8309.3|8321.3|8309.3|8316.1|8304.1|0
1672712700000|2023-01-03 02:25:00|8323|8311|8323|8311|8324.7|8312.7|8321.3|8309.3|0
1672713000000|2023-01-03 02:30:00|8322.9|8310.9|8324.5|8312.5|8324.7|8312.7|8319.6|8307.6|0
1672713300000|2023-01-03 02:35:00|8322.8|8310.8|8336.4|8324.4|8336.4|8324.4|8322.8|8310.8|0
1672713600000|2023-01-03 02:40:00|8334.7|8322.7|8348.3|8336.3|8348.3|8336.3|8334.7|8322.7|0
1672713900000|2023-01-03 02:45:00|8350|8338|8343.6|8331.6|8350|8338|8341.5|8329.5|0
1672714200000|2023-01-03 02:50:00|8345.3|8333.3|8341.9|8329.9|8345.4|8333.4|8341.9|8329.9|0
1672714500000|2023-01-03 02:55:00|8340.2|8328.2|8340.2|8328.2|8341.9|8329.9|8338.5|8326.5|0
1672714800000|2023-01-03 03:00:00|8341.9|8329.9|8341.1|8329.1|8342|8330|8336.8|8324.8|0
1672715100000|2023-01-03 03:05:00|8340.2|8328.2|8345.3|8333.3|8345.3|8333.3|8340.2|8328.2|0
1672715400000|2023-01-03 03:10:00|8345.2|8333.2|8338.5|8326.5|8347|8335|8338.5|8326.5|0
1672715700000|2023-01-03 03:15:00|8340.2|8328.2|8339.4|8327.4|8340.2|8328.2|8336.8|8324.8|0
1672716000000|2023-01-03 03:20:00|8338.5|8326.5|8341.9|8329.9|8343.6|8331.6|8338.5|8326.5|0
1672716300000|2023-01-03 03:25:00|8342|8330|8341.9|8329.9|8342|8330|8340.2|8328.2|0
1672716600000|2023-01-03 03:30:00|8342|8330|8344.6|8332.6|8345.4|8333.4|8340.2|8328.2|0
1672716900000|2023-01-03 03:35:00|8343.7|8331.7|8342|8330|8343.8|8331.8|8342|8330|0
1672717200000|2023-01-03 03:40:00|8342.1|8330.1|8342.1|8330.1|8343.8|8331.8|8342|8330|0
1672717500000|2023-01-03 03:45:00|8342.9|8330.9|8345.5|8333.5|8345.6|8333.6|8342.1|8330.1|0
1672717800000|2023-01-03 03:50:00|8343.8|8331.8|8345.5|8333.5|8345.5|8333.5|8343.8|8331.8|0
1672718100000|2023-01-03 03:55:00|8346.3|8334.3|8347.2|8335.2|8347.2|8335.2|8345.5|8333.5|0
1672718400000|2023-01-03 04:00:00|8348.9|8336.9|8345.5|8333.5|8348.9|8336.9|8345.5|8333.5|0
1672718700000|2023-01-03 04:05:00|8346.3|8334.3|8342|8330|8346.3|8334.3|8342|8330|0
1672719000000|2023-01-03 04:10:00|8342.9|8330.9|8343.7|8331.7|8343.8|8331.8|8342|8330|0
1672719300000|2023-01-03 04:15:00|8343.8|8331.8|8344.6|8332.6|8345.5|8333.5|8343.7|8331.7|0
1672719600000|2023-01-03 04:20:00|8345.5|8333.5|8343.8|8331.8|8345.5|8333.5|8343.8|8331.8|0
1672719900000|2023-01-03 04:25:00|8344.6|8332.6|8343.8|8331.8|8345.5|8333.5|8343.8|8331.8|0
1672720200000|2023-01-03 04:30:00|8345.5|8333.5|8343.8|8331.8|8345.5|8333.5|8343.8|8331.8|0
1672720500000|2023-01-03 04:35:00|8343.9|8331.9|8343.8|8331.8|8345.6|8333.6|8343.8|8331.8|0
1672720800000|2023-01-03 04:40:00|8342.1|8330.1|8340.4|8328.4|8342.1|8330.1|8340.4|8328.4|0
1672721100000|2023-01-03 04:45:00|8340.5|8328.5|8340.4|8328.4|8341.3|8329.3|8340.4|8328.4|0
1672721700000|2023-01-03 04:55:00|8338.7|8326.7|8337|8325|8338.7|8326.7|8337|8325|0
1672722000000|2023-01-03 05:00:00|8338.7|8326.7|8340.4|8328.4|8342.1|8330.1|8338.7|8326.7|0
1672722300000|2023-01-03 05:05:00|8340.5|8328.5|8343.8|8331.8|8343.8|8331.8|8340.4|8328.4|0
1672722600000|2023-01-03 05:10:00|8345.5|8333.5|8347.2|8335.2|8347.3|8335.3|8343.8|8331.8|0
1672722900000|2023-01-03 05:15:00|8345.5|8333.5|8347.2|8335.2|8349|8337|8345.5|8333.5|0
1672723200000|2023-01-03 05:20:00|8345.5|8333.5|8337.7|8325.7|8347.2|8335.2|8336|8324|0
1672723500000|2023-01-03 05:25:00|8336.8|8324.8|8334.3|8322.3|8337.7|8325.7|8334.3|8322.3|0
1672723800000|2023-01-03 05:30:00|8336|8324|8336|8324|8337.7|8325.7|8334.3|8322.3|0
1672724100000|2023-01-03 05:35:00|8336.1|8324.1|8342.1|8330.1|8344.7|8332.7|8336.1|8324.1|0
1672724400000|2023-01-03 05:40:00|8342.9|8330.9|8344.7|8332.7|8344.7|8332.7|8341.2|8329.2|0
1672724700000|2023-01-03 05:45:00|8343.8|8331.8|8339.6|8327.6|8344.7|8332.7|8339.6|8327.6|0
1672725000000|2023-01-03 05:50:00|8339.7|8327.7|8339.6|8327.6|8341.3|8329.3|8339.6|8327.6|0
1672725300000|2023-01-03 05:55:00|8340.4|8328.4|8336.5|8324.5|8340.4|8328.4|8334.8|8322.8|0
1672725600000|2023-01-03 06:00:00|8334.8|8322.8|8333.1|8321.1|8336.5|8324.5|8331.4|8319.4|0
1672725900000|2023-01-03 06:05:00|8331.4|8319.4|8332.3|8320.3|8333.1|8321.1|8331.4|8319.4|0
1672726200000|2023-01-03 06:10:00|8333.1|8321.1|8331.5|8319.5|8333.1|8321.1|8329.8|8317.8|0
1672726500000|2023-01-03 06:15:00|8333.2|8321.2|8331.6|8319.6|8333.2|8321.2|8329.9|8317.9|0
1672726800000|2023-01-03 06:20:00|8331.5|8319.5|8333.3|8321.3|8333.3|8321.3|8329.9|8317.9|0
1672727100000|2023-01-03 06:25:00|8331.6|8319.6|8333.3|8321.3|8333.3|8321.3|8331.6|8319.6|0
1672727400000|2023-01-03 06:30:00|8335|8323|8335|8323|8338.4|8326.4|8333.3|8321.3|0
1672727700000|2023-01-03 06:35:00|8336.6|8324.6|8321.3|8309.3|8336.6|8324.6|8321.3|8309.3|0
1672728000000|2023-01-03 06:40:00|8321.4|8309.4|8319.7|8307.7|8322.2|8310.2|8319.7|8307.7|0
1672728300000|2023-01-03 06:45:00|8318|8306|8316.3|8304.3|8318|8306|8316.3|8304.3|0
1672728600000|2023-01-03 06:50:00|8314.6|8302.6|8328|8316|8328|8316|8311.3|8299.3|0
1672728900000|2023-01-03 06:55:00|8329.7|8317.7|8339.2|8327.2|8339.2|8327.2|8329.7|8317.7|0
1672729200000|2023-01-03 07:00:00|8339.1|8327.1|8320.7|8315.7|8343.7|8338.7|8319.7|8314.7|68
1672729500000|2023-01-03 07:05:00|8319.7|8314.7|8325.2|8320.2|8325.2|8320.2|8318.7|8313.7|18
1672729800000|2023-01-03 07:10:00|8324.7|8319.7|8333.7|8328.7|8334.2|8329.2|8324.7|8319.7|23
1672730100000|2023-01-03 07:15:00|8333.2|8328.2|8339.2|8334.2|8340.7|8335.7|8332.7|8327.7|14
1672730400000|2023-01-03 07:20:00|8339.7|8334.7|8339.2|8334.2|8341.7|8336.7|8337.2|8332.2|16
1672730700000|2023-01-03 07:25:00|8339.7|8334.7|8340.7|8335.7|8343.2|8338.2|8338.2|8333.2|7
1672731000000|2023-01-03 07:30:00|8340.2|8335.2|8341.2|8336.2|8343.7|8338.7|8339.2|8334.2|6
1672731300000|2023-01-03 07:35:00|8340.7|8335.7|8341.7|8336.7|8344.2|8339.2|8340.7|8335.7|1
1672731600000|2023-01-03 07:40:00|8343.7|8338.7|8345.2|8340.2|8347.2|8342.2|8343.2|8338.2|4
1672731900000|2023-01-03 07:45:00|8345.7|8340.7|8346.2|8341.2|8346.7|8341.7|8341.2|8336.2|12
1672732200000|2023-01-03 07:50:00|8345.7|8340.7|8346.2|8341.2|8347.2|8342.2|8337.2|8332.2|42
1672732500000|2023-01-03 07:55:00|8346.7|8341.7|8369.2|8364.2|8372.7|8367.7|8346.7|8341.7|116
1672732800000|2023-01-03 08:00:00|8369.7|8364.7|8330.2|8325.2|8369.7|8364.7|8330.2|8325.2|853
1672733100000|2023-01-03 08:05:00|8329.7|8324.7|8344.7|8339.7|8347.7|8342.7|8326.7|8321.7|263
1672733400000|2023-01-03 08:10:00|8345.2|8340.2|8366.7|8361.7|8370.2|8365.2|8343.7|8338.7|280
1672733700000|2023-01-03 08:15:00|8367.2|8362.2|8400.7|8395.7|8403.7|8398.7|8367.2|8362.2|250
1672734000000|2023-01-03 08:20:00|8401.2|8396.2|8405.7|8400.7|8412.2|8407.2|8401.2|8396.2|123
1672734300000|2023-01-03 08:25:00|8406.2|8401.2|8415.2|8410.2|8415.2|8410.2|8401.2|8396.2|149
1672734600000|2023-01-03 08:30:00|8415.7|8410.7|8422.2|8417.2|8422.2|8417.2|8413.2|8408.2|160
1672734900000|2023-01-03 08:35:00|8422.7|8417.7|8433.7|8428.7|8437.2|8432.2|8422.2|8417.2|198
1672735200000|2023-01-03 08:40:00|8432.5|8427.5|8422|8417|8433.5|8428.5|8418.5|8413.5|123
1672735500000|2023-01-03 08:45:00|8421.5|8416.5|8433|8428|8433|8428|8421|8416|134
1672735800000|2023-01-03 08:50:00|8434|8429|8433.5|8428.5|8437.5|8432.5|8432.5|8427.5|130
1672736100000|2023-01-03 08:55:00|8434|8429|8432|8427|8439|8434|8431|8426|132
1672736400000|2023-01-03 09:00:00|8433|8428|8442.5|8437.5|8444.5|8439.5|8432.5|8427.5|165
1672736700000|2023-01-03 09:05:00|8443|8438|8444.5|8439.5|8446.5|8441.5|8439|8434|232
1672737000000|2023-01-03 09:10:00|8445|8440|8437.5|8432.5|8448.5|8443.5|8437.5|8432.5|140
1672737300000|2023-01-03 09:15:00|8437|8432|8439.5|8434.5|8443|8438|8433.5|8428.5|111
1672737600000|2023-01-03 09:20:00|8440|8435|8446.5|8441.5|8448|8443|8439.5|8434.5|135
1672737900000|2023-01-03 09:25:00|8447|8442|8445|8440|8449.5|8444.5|8444|8439|74
1672738200000|2023-01-03 09:30:00|8446.5|8441.5|8445|8440|8451.5|8446.5|8442.5|8437.5|101
1672738500000|2023-01-03 09:35:00|8445.5|8440.5|8441.5|8436.5|8448|8443|8438.5|8433.5|64
1672738800000|2023-01-03 09:40:00|8442|8437|8444.5|8439.5|8445.5|8440.5|8439.5|8434.5|68
1672739100000|2023-01-03 09:45:00|8445|8440|8454|8449|8455.5|8450.5|8444.5|8439.5|88
1672739400000|2023-01-03 09:50:00|8453.5|8448.5|8452.5|8447.5|8459|8454|8452|8447|91
1672739700000|2023-01-03 09:55:00|8452|8447|8449.5|8444.5|8457|8452|8448|8443|397
1672740000000|2023-01-03 10:00:00|8450|8445|8451|8446|8452.5|8447.5|8447|8442|110
1672740300000|2023-01-03 10:05:00|8450.5|8445.5|8447|8442|8453|8448|8444.5|8439.5|114
1672740600000|2023-01-03 10:10:00|8447.5|8442.5|8447.5|8442.5|8453.5|8448.5|8445|8440|146
1672741500000|2023-01-03 10:25:00|8448|8443|8446.5|8441.5|8451|8446|8437.5|8432.5|227
1672741800000|2023-01-03 10:30:00|8447|8442|8455|8450|8456|8451|8446.5|8441.5|159
1672742100000|2023-01-03 10:35:00|8454.5|8449.5|8445|8440|8454.5|8449.5|8440.5|8435.5|110
1672742400000|2023-01-03 10:40:00|8446|8441|8449|8444|8450|8445|8443|8438|80
1672742700000|2023-01-03 10:45:00|8449.5|8444.5|8451.5|8446.5|8454.5|8449.5|8449|8444|34
1672743000000|2023-01-03 10:50:00|8452|8447|8451.5|8446.5|8453.5|8448.5|8449|8444|41
1672743300000|2023-01-03 10:55:00|8452|8447|8452.5|8447.5|8454|8449|8451|8446|45
1672743600000|2023-01-03 11:00:00|8452|8447|8448.5|8443.5|8452|8447|8447|8442|40
1672743900000|2023-01-03 11:05:00|8448|8443|8438|8433|8448|8443|8438|8433|49
1672744200000|2023-01-03 11:10:00|8438.5|8433.5|8433.5|8428.5|8440.5|8435.5|8433|8428|59
1672744500000|2023-01-03 11:15:00|8433|8428|8434.5|8429.5|8438.5|8433.5|8431.5|8426.5|28
1672744800000|2023-01-03 11:20:00|8435|8430|8440.5|8435.5|8442.5|8437.5|8434|8429|48
1672745100000|2023-01-03 11:25:00|8441|8436|8440|8435|8444.5|8439.5|8438|8433|36
1672745400000|2023-01-03 11:30:00|8439.5|8434.5|8441.5|8436.5|8443.5|8438.5|8437|8432|46
1672745700000|2023-01-03 11:35:00|8442|8437|8446|8441|8447|8442|8441|8436|48
1672746000000|2023-01-03 11:40:00|8446.5|8441.5|8418.5|8413.5|8449|8444|8417|8412|169
1672746300000|2023-01-03 11:45:00|8419|8414|8410.5|8405.5|8419|8414|8408|8403|56
1672746600000|2023-01-03 11:50:00|8410|8405|8405|8400|8410|8405|8402|8397|75
1672746900000|2023-01-03 11:55:00|8405.5|8400.5|8400.5|8395.5|8407|8402|8400|8395|45
1672747200000|2023-01-03 12:00:00|8400|8395|8401|8396|8402.5|8397.5|8395|8390|74
1672747500000|2023-01-03 12:05:00|8400.5|8395.5|8391.5|8386.5|8405|8400|8391.5|8386.5|93
1672747800000|2023-01-03 12:10:00|8392|8387|8397|8392|8398|8393|8389.5|8384.5|82
1672748100000|2023-01-03 12:15:00|8396.5|8391.5|8394.5|8389.5|8396.5|8391.5|8390.5|8385.5|35
1672748400000|2023-01-03 12:20:00|8395|8390|8397|8392|8398.5|8393.5|8392|8387|23
1672748700000|2023-01-03 12:25:00|8397.5|8392.5|8395.5|8390.5|8398.5|8393.5|8395.5|8390.5|45
1672749000000|2023-01-03 12:30:00|8396|8391|8401.5|8396.5|8403.5|8398.5|8395|8390|48
1672749300000|2023-01-03 12:35:00|8401|8396|8397|8392|8401.5|8396.5|8395|8390|17
1672749600000|2023-01-03 12:40:00|8398|8393|8407|8402|8407|8402|8397.5|8392.5|36
1672749900000|2023-01-03 12:45:00|8406.5|8401.5|8405|8400|8407.5|8402.5|8399|8394|26
1672750200000|2023-01-03 12:50:00|8404.5|8399.5|8402|8397|8405|8400|8401|8396|40
1672750500000|2023-01-03 12:55:00|8402.5|8397.5|8402.5|8397.5|8405.5|8400.5|8398.5|8393.5|37
1672750800000|2023-01-03 13:00:00|8403|8398|8407|8402|8410.5|8405.5|8402.5|8397.5|57
1672751100000|2023-01-03 13:05:00|8406.5|8401.5|8394|8389|8406.5|8401.5|8393|8388|78
1672751400000|2023-01-03 13:10:00|8395|8390|8392|8387|8396|8391|8391.5|8386.5|68
1672751700000|2023-01-03 13:15:00|8391.5|8386.5|8394|8389|8395|8390|8391|8386|60
1672752000000|2023-01-03 13:20:00|8395|8390|8398.5|8393.5|8401|8396|8392|8387|53
1672752300000|2023-01-03 13:25:00|8398|8393|8395.5|8390.5|8398.5|8393.5|8393|8388|19
1672752600000|2023-01-03 13:30:00|8396|8391|8402.5|8397.5|8404|8399|8395|8390|59
1672752900000|2023-01-03 13:35:00|8402|8397|8409.5|8404.5|8409.5|8404.5|8401.5|8396.5|38
1672753200000|2023-01-03 13:40:00|8410|8405|8411|8406|8413.5|8408.5|8409.5|8404.5|31
1672753500000|2023-01-03 13:45:00|8412|8407|8417.5|8412.5|8418|8413|8412|8407|29
1672753800000|2023-01-03 13:50:00|8418|8413|8415|8410|8419|8414|8414.5|8409.5|25
1672754100000|2023-01-03 13:55:00|8415.5|8410.5|8427|8422|8429|8424|8415.5|8410.5|66
1672754400000|2023-01-03 14:00:00|8428|8423|8426|8421|8430|8425|8424|8419|88
1672754700000|2023-01-03 14:05:00|8426.5|8421.5|8425|8420|8430|8425|8425|8420|81
1672755000000|2023-01-03 14:10:00|8425.5|8420.5|8423|8418|8427.5|8422.5|8423|8418|97
1672755300000|2023-01-03 14:15:00|8423.5|8418.5|8422|8417|8425|8420|8420|8415|71
1672755600000|2023-01-03 14:20:00|8421.5|8416.5|8423|8418|8427|8422|8419.5|8414.5|63
1672755900000|2023-01-03 14:25:00|8422.5|8417.5|8416.5|8411.5|8423|8418|8416.5|8411.5|36
1672756200000|2023-01-03 14:30:00|8416|8411|8417.5|8412.5|8422|8417|8414|8409|111
1672756500000|2023-01-03 14:35:00|8418|8413|8425|8420|8425.5|8420.5|8413|8408|158
1672756800000|2023-01-03 14:40:00|8425.5|8420.5|8430|8425|8437|8432|8424|8419|197
1672757100000|2023-01-03 14:45:00|8429|8424|8415.5|8410.5|8429|8424|8410|8405|183
1672757400000|2023-01-03 14:50:00|8415|8410|8410.5|8405.5|8419|8414|8407|8402|114
1672757700000|2023-01-03 14:55:00|8411|8406|8398.5|8393.5|8412.5|8407.5|8394|8389|99
1672758000000|2023-01-03 15:00:00|8399|8394|8406|8401|8406|8401|8396|8391|499
1672758300000|2023-01-03 15:05:00|8405.5|8400.5|8403|8398|8406.5|8401.5|8398|8393|211
1672758600000|2023-01-03 15:10:00|8403.1|8398.1|8389.6|8384.6|8403.1|8398.1|8386.6|8381.6|99
1672758900000|2023-01-03 15:15:00|8389.1|8384.1|8381.6|8376.6|8395.1|8390.1|8381.1|8376.1|102
1672759200000|2023-01-03 15:20:00|8381.1|8376.1|8387.1|8382.1|8389.6|8384.6|8380.1|8375.1|105
1672759500000|2023-01-03 15:25:00|8386.6|8381.6|8390.6|8385.6|8390.6|8385.6|8383.6|8378.6|105
1672759800000|2023-01-03 15:30:00|8390.1|8385.1|8389.6|8384.6|8391.6|8386.6|8380.1|8375.1|108
1672760100000|2023-01-03 15:35:00|8390.1|8385.1|8392.1|8387.1|8396.1|8391.1|8389.1|8384.1|106
1672760400000|2023-01-03 15:40:00|8392.6|8387.6|8405.1|8400.1|8405.6|8400.6|8391.6|8386.6|117
1672760700000|2023-01-03 15:45:00|8405.6|8400.6|8411.1|8406.1|8412.6|8407.6|8405.1|8400.1|120
1672761000000|2023-01-03 15:50:00|8411.6|8406.6|8420.1|8415.1|8422.1|8417.1|8410.6|8405.6|113
1672761300000|2023-01-03 15:55:00|8420.6|8415.6|8434.6|8429.6|8435.1|8430.1|8420.1|8415.1|188
1672761600000|2023-01-03 16:00:00|8435.1|8430.1|8426.6|8421.6|8438.1|8433.1|8426.6|8421.6|179
1672761900000|2023-01-03 16:05:00|8427.1|8422.1|8422.1|8417.1|8431.1|8426.1|8422.1|8417.1|99
1672762200000|2023-01-03 16:10:00|8423.1|8418.1|8412.6|8407.6|8423.1|8418.1|8411.6|8406.6|165
1672762500000|2023-01-03 16:15:00|8413.1|8408.1|8409.1|8404.1|8416.1|8411.1|8406.6|8401.6|111
1672762800000|2023-01-03 16:20:00|8409.6|8404.6|8415.1|8410.1|8415.6|8410.6|8408.1|8403.1|218
1672763100000|2023-01-03 16:25:00|8415.6|8410.6|8409.1|8404.1|8415.6|8410.6|8407.1|8402.1|399
1672763400000|2023-01-03 16:30:00|8408.6|8403.6|8401.6|8394.6|8410.6|8403.6|8395.6|8388.6|414
1672763700000|2023-01-03 16:35:00|8399.6|8392.6|8400.6|8393.6|8403.6|8397.6|8397.6|8391.6|87
1672764000000|2023-01-03 16:40:00|8399.6|8394.6|8393.6|8386.6|8402.6|8395.6|8393.6|8386.6|31
1672764300000|2023-01-03 16:45:00|8392.6|8385.6|8390.6|8383.6|8392.6|8386.6|8386.6|8379.6|21
1672764600000|2023-01-03 16:50:00|8389.6|8382.6|8384.6|8378.6|8389.6|8382.6|8384.6|8377.6|9
1672764900000|2023-01-03 16:55:00|8386.6|8379.6|8378.6|8372.6|8386.6|8379.6|8378.6|8372.6|77
1672765200000|2023-01-03 17:00:00|8379.6|8370.6|8377.6|8371.6|8380.6|8374.6|8376.6|8370.6|43
1672765500000|2023-01-03 17:05:00|8378.6|8372.6|8383.6|8376.6|8385.6|8378.6|8378.6|8372.6|185
1672765800000|2023-01-03 17:10:00|8382.6|8375.6|8393.6|8386.6|8393.6|8387.6|8382.6|8375.6|35
1672766100000|2023-01-03 17:15:00|8392.6|8387.6|8389.6|8382.6|8392.6|8387.6|8388.6|8381.6|16
1672766400000|2023-01-03 17:20:00|8388.6|8381.6|8387.6|8380.6|8392.6|8386.6|8385.6|8379.6|16
1672766700000|2023-01-03 17:25:00|8386.6|8379.6|8388.6|8381.6|8390.6|8384.6|8386.6|8379.6|11
1672767000000|2023-01-03 17:30:00|8387.6|8382.6|8395.6|8388.6|8395.6|8389.6|8387.6|8380.6|8
1672767300000|2023-01-03 17:35:00|8394.6|8387.6|8393.6|8386.6|8397.6|8391.6|8392.6|8385.6|2
1672767600000|2023-01-03 17:40:00|8392.6|8385.6|8384.6|8377.6|8392.6|8386.6|8384.6|8377.6|1
1672767900000|2023-01-03 17:45:00|8382.6|8375.6|8376.6|8368.6|8383.6|8376.6|8373.6|8366.6|16
1672768200000|2023-01-03 17:50:00|8375.6|8369.6|8379.6|8372.6|8380.6|8373.6|8375.6|8368.6|21
1672768500000|2023-01-03 17:55:00|8378.6|8371.6|8386.6|8379.6|8387.6|8380.6|8377.6|8370.6|15
1672768800000|2023-01-03 18:00:00|8385.6|8378.6|8386.6|8380.6|8387.6|8381.6|8382.6|8375.6|4
1672769100000|2023-01-03 18:05:00|8387.6|8379.6|8385.6|8378.6|8387.6|8380.6|8382.6|8376.6|8
1672769400000|2023-01-03 18:10:00|8384.6|8377.6|8388.6|8382.6|8391.6|8384.6|8384.6|8377.6|6
1672769700000|2023-01-03 18:15:00|8390.6|8383.6|8389.6|8382.6|8391.6|8384.6|8387.6|8380.6|11
1672770000000|2023-01-03 18:20:00|8388.6|8381.6|8390.6|8382.6|8392.6|8384.6|8388.6|8380.6|2
1672770300000|2023-01-03 18:25:00|8392.6|8383.6|8397.6|8390.6|8399.6|8393.6|8392.6|8382.6|11
1672770600000|2023-01-03 18:30:00|8398.6|8391.6|8394.6|8386.6|8399.6|8391.6|8394.6|8386.6|4
1672770900000|2023-01-03 18:35:00|8395.6|8387.6|8395.6|8388.6|8398.6|8392.6|8393.6|8385.6|12
1672771200000|2023-01-03 18:40:00|8396.6|8389.6|8396.6|8388.6|8399.6|8392.6|8395.6|8388.6|8
1672771500000|2023-01-03 18:45:00|8395.6|8387.6|8395.6|8387.6|8396.6|8387.6|8392.6|8385.6|5
1672771800000|2023-01-03 18:50:00|8396.6|8388.6|8399.6|8392.6|8399.6|8392.6|8392.6|8385.6|13
1672772100000|2023-01-03 18:55:00|8398.6|8391.6|8402.6|8390.6|8403.6|8394.6|8398.6|8390.6|30
1672772400000|2023-01-03 19:00:00|8402.7|8390.7|8399.1|8387.1|8404.4|8392.4|8397.4|8385.4|0
1672772700000|2023-01-03 19:05:00|8399.2|8387.2|8399.1|8387.1|8400.9|8388.9|8397.3|8385.3|0
1672773000000|2023-01-03 19:10:00|8399.2|8387.2|8394.8|8382.8|8400.8|8388.8|8393.8|8381.8|0
1672773300000|2023-01-03 19:15:00|8395.7|8383.7|8394|8382|8399.2|8387.2|8393.9|8381.9|0
1672773600000|2023-01-03 19:20:00|8394.8|8382.8|8390.6|8378.6|8395.7|8383.7|8390.5|8378.5|0
1672773900000|2023-01-03 19:25:00|8390.5|8378.5|8389|8377|8390.7|8378.7|8388.9|8376.9|0
1672774200000|2023-01-03 19:30:00|8389.8|8377.8|8383.6|8371.6|8389.8|8377.8|8380.2|8368.2|0
1672774500000|2023-01-03 19:35:00|8383.7|8371.7|8383.7|8371.7|8385.4|8373.4|8381.9|8369.9|0
1672774800000|2023-01-03 19:40:00|8382|8370|8394.4|8382.4|8394.4|8382.4|8382|8370|0
1672775100000|2023-01-03 19:45:00|8393.5|8381.5|8406.6|8394.6|8410|8398|8392.7|8380.7|0
1672775400000|2023-01-03 19:50:00|8404.9|8392.9|8401.4|8389.4|8404.9|8392.9|8397.9|8385.9|0
1672775700000|2023-01-03 19:55:00|8401.3|8389.3|8401.4|8389.4|8406.6|8394.6|8397.9|8385.9|0
1672776000000|2023-01-03 20:00:00|8401.3|8389.3|8401.5|8389.5|8406.7|8394.7|8397.9|8385.9|0
1672776300000|2023-01-03 20:05:00|8401.4|8389.4|8402|8390|8403.2|8391.2|8399.6|8387.6|0
1672776600000|2023-01-03 20:10:00|8402.9|8390.9|8407.3|8395.3|8407.3|8395.3|8402|8390|0
1672776900000|2023-01-03 20:15:00|8407.4|8395.4|8407.3|8395.3|8412.6|8400.6|8407.3|8395.3|0
1672777200000|2023-01-03 20:20:00|8405.7|8393.7|8398.6|8386.6|8405.7|8393.7|8398.6|8386.6|0
1672777500000|2023-01-03 20:25:00|8398.7|8386.7|8403.8|8391.8|8405.5|8393.5|8398.6|8386.6|0
1672777800000|2023-01-03 20:30:00|8403.9|8391.9|8409.9|8397.9|8410.8|8398.8|8402.2|8390.2|0
1672778100000|2023-01-03 20:35:00|8409.1|8397.1|8407.3|8395.3|8410.9|8398.9|8405.6|8393.6|0
1672778400000|2023-01-03 20:40:00|8407.4|8395.4|8408.9|8396.9|8410.7|8398.7|8405.5|8393.5|0
1672778700000|2023-01-03 20:45:00|8409|8397|8410.8|8398.8|8412.5|8400.5|8405.5|8393.5|0
1672779000000|2023-01-03 20:50:00|8412.5|8400.5|8410.9|8398.9|8414.3|8402.3|8409|8397|0
1672779300000|2023-01-03 20:55:00|8411|8399|8415.8|8403.8|8415.8|8403.8|8405.8|8393.8|0
1672779600000|2023-01-03 21:00:00|8411.5|8399.5|8402.2|8390.2|8411.5|8399.5|8400.6|8388.6|0
1672779900000|2023-01-03 21:05:00|8402|8390|8405.1|8393.1|8405.8|8393.8|8402|8390|0
1672780200000|2023-01-03 21:10:00|8404.8|8392.8|8403.2|8391.2|8408.4|8396.4|8402.5|8390.5|0
1672780500000|2023-01-03 21:15:00|8402.9|8390.9|8408|8396|8408.7|8396.7|8402.9|8390.9|0
1672780800000|2023-01-03 21:20:00|8408.1|8396.1|8407.6|8395.6|8408.6|8396.6|8406.6|8394.6|0
1672781100000|2023-01-03 21:25:00|8407.2|8395.2|8407.2|8395.2|8408.6|8396.6|8406.9|8394.9|0
1672781400000|2023-01-03 21:30:00|8407.3|8395.3|8406|8394|8408.3|8396.3|8405.7|8393.7|0
1672781700000|2023-01-03 21:35:00|8405.7|8393.7|8405.7|8393.7|8407.6|8395.6|8405.4|8393.4|0
1672782000000|2023-01-03 21:40:00|8405.9|8393.9|8406|8394|8406.9|8394.9|8405.7|8393.7|0
1672782300000|2023-01-03 21:45:00|8405.7|8393.7|8408.6|8396.6|8409.1|8397.1|8405.4|8393.4|0
1672782600000|2023-01-03 21:50:00|8408.3|8396.3|8410.2|8398.2|8410.5|8398.5|8408.3|8396.3|0
1672782900000|2023-01-03 21:55:00|8409.8|8397.8|8408.6|8396.6|8410.5|8398.5|8408.1|8396.1|0
1672783200000|2023-01-03 22:00:00|8408.8|8396.8|8408.5|8396.5|8408.8|8396.8|8408.1|8396.1|0
1672783500000|2023-01-03 22:05:00|8408.6|8396.6|8407.8|8395.8|8408.6|8396.6|8407.8|8395.8|0
1672783800000|2023-01-03 22:10:00|8407.4|8395.4|8407.9|8395.9|8407.9|8395.9|8407.4|8395.4|0
1672784100000|2023-01-03 22:15:00|8408.1|8396.1|8408.1|8396.1|8408.1|8396.1|8407.6|8395.6|0
1672784400000|2023-01-03 22:20:00|8407.9|8395.9|8408.1|8396.1|8408.1|8396.1|8407.8|8395.8|0
1672784700000|2023-01-03 22:25:00|8407.9|8395.9|8407.9|8395.9|8407.9|8395.9|8407.9|8395.9|0
1672785000000|2023-01-03 22:30:00|8407.8|8395.8|8407.8|8395.8|8408.1|8396.1|8407.8|8395.8|0
1672785300000|2023-01-03 22:35:00|8408.1|8396.1|8407.9|8395.9|8408.1|8396.1|8407.9|8395.9|0
1672785600000|2023-01-03 22:40:00|8408.1|8396.1|8408.1|8396.1|8408.1|8396.1|8407.9|8395.9|0
1672785900000|2023-01-03 22:45:00|8407.8|8395.8|8408.1|8396.1|8408.1|8396.1|8407.6|8395.6|0
1672786500000|2023-01-03 22:55:00|8408.3|8396.3|8408.1|8396.1|8408.3|8396.3|8408.1|8396.1|0
1672786800000|2023-01-03 23:00:00|8406.7|8394.7|8406|8394|8408.1|8396.1|8402.6|8390.6|0
1672787100000|2023-01-03 23:05:00|8405.9|8393.9|8406.6|8394.6|8406.9|8394.9|8405|8393|0
1672787400000|2023-01-03 23:10:00|8406.5|8394.5|8404|8392|8406.5|8394.5|8404|8392|0
1672787700000|2023-01-03 23:15:00|8404.1|8392.1|8407.2|8395.2|8407.2|8395.2|8404.1|8392.1|0
1672788000000|2023-01-03 23:20:00|8407.3|8395.3|8406.6|8394.6|8408.6|8396.6|8406|8394|0
1672788300000|2023-01-03 23:25:00|8406.5|8394.5|8408.3|8396.3|8408.5|8396.5|8405.7|8393.7|0
1672788600000|2023-01-03 23:30:00|8408.1|8396.1|8405.7|8393.7|8408.5|8396.5|8405|8393|0
1672788900000|2023-01-03 23:35:00|8405.4|8393.4|8405.7|8393.7|8406|8394|8404.7|8392.7|0
1672789200000|2023-01-03 23:40:00|8406|8394|8408.6|8396.6|8409.1|8397.1|8405.4|8393.4|0
1672789500000|2023-01-03 23:45:00|8408.3|8396.3|8409.1|8397.1|8409.5|8397.5|8406.9|8394.9|0
1672789800000|2023-01-03 23:50:00|8409.3|8397.3|8408.6|8396.6|8410.2|8398.2|8408.3|8396.3|0
1672790100000|2023-01-03 23:55:00|8408.3|8396.3|8410.5|8398.5|8410.9|8398.9|8407.9|8395.9|0
1672790400000|2023-01-04 00:00:00|8410.9|8398.9|8410.9|8398.9|8412.1|8400.1|8410.2|8398.2|0
1672790700000|2023-01-04 00:05:00|8410.7|8398.7|8409.5|8397.5|8410.9|8398.9|8408.6|8396.6|0
1672791000000|2023-01-04 00:10:00|8409.1|8397.1|8410.7|8398.7|8411.4|8399.4|8408.6|8396.6|0
1672791300000|2023-01-04 00:15:00|8410.5|8398.5|8414|8402|8414|8402|8408.2|8396.2|0
1672791600000|2023-01-04 00:20:00|8415.7|8403.7|8420.8|8408.8|8420.8|8408.8|8414|8402|0
1672791900000|2023-01-04 00:25:00|8419.9|8407.9|8422.5|8410.5|8422.5|8410.5|8419.1|8407.1|0
1672792200000|2023-01-04 00:30:00|8420.8|8408.8|8417.4|8405.4|8422.5|8410.5|8415.7|8403.7|0
1672792500000|2023-01-04 00:35:00|8419.1|8407.1|8411.4|8399.4|8419.1|8407.1|8410.6|8398.6|0
1672792800000|2023-01-04 00:40:00|8410.6|8398.6|8410.6|8398.6|8411.4|8399.4|8408.9|8396.9|0
1672793100000|2023-01-04 00:45:00|8409.8|8397.8|8410.6|8398.6|8412.3|8400.3|8408.9|8396.9|0
1672793400000|2023-01-04 00:50:00|8408.9|8396.9|8415.6|8403.6|8415.6|8403.6|8408.1|8396.1|0
1672793700000|2023-01-04 00:55:00|8415.7|8403.7|8414|8402|8417.3|8405.3|8413.9|8401.9|0
1672794000000|2023-01-04 01:00:00|8413.9|8401.9|8420.8|8408.8|8420.8|8408.8|8412.3|8400.3|0
1672794300000|2023-01-04 01:05:00|8420.7|8408.7|8420.8|8408.8|8422.5|8410.5|8417.4|8405.4|0
1672794600000|2023-01-04 01:10:00|8422.5|8410.5|8420.9|8408.9|8422.5|8410.5|8419.2|8407.2|0
1672794900000|2023-01-04 01:15:00|8420.8|8408.8|8420.9|8408.9|8420.9|8408.9|8419.2|8407.2|0
1672795200000|2023-01-04 01:20:00|8420|8408|8420.9|8408.9|8422.5|8410.5|8419.2|8407.2|0
1672795500000|2023-01-04 01:25:00|8419.2|8407.2|8420.9|8408.9|8422.5|8410.5|8419.2|8407.2|0
1672795800000|2023-01-04 01:30:00|8422.5|8410.5|8422.5|8410.5|8422.5|8410.5|8420.9|8408.9|0
1672796100000|2023-01-04 01:35:00|8420.9|8408.9|8421.7|8409.7|8424.3|8412.3|8420.9|8408.9|0
1672796400000|2023-01-04 01:40:00|8421.8|8409.8|8424.3|8412.3|8426.1|8414.1|8420.9|8408.9|0
1672796700000|2023-01-04 01:45:00|8422.7|8410.7|8424.2|8412.2|8424.2|8412.2|8420.8|8408.8|0
1672797000000|2023-01-04 01:50:00|8425.9|8413.9|8424.2|8412.2|8425.9|8413.9|8422.5|8410.5|0
1672797300000|2023-01-04 01:55:00|8425.9|8413.9|8425.9|8413.9|8425.9|8413.9|8424.2|8412.2|0
1672797900000|2023-01-04 02:05:00|8427.6|8415.6|8427.6|8415.6|8427.6|8415.6|8427.6|8415.6|0
1672798200000|2023-01-04 02:10:00|8425.9|8413.9|8427.6|8415.6|8427.6|8415.6|8425.9|8413.9|0
1672798500000|2023-01-04 02:15:00|8425.9|8413.9|8425.9|8413.9|8425.9|8413.9|8424.3|8412.3|0
1672798800000|2023-01-04 02:20:00|8424.2|8412.2|8424.2|8412.2|8425.1|8413.1|8424.2|8412.2|0
1672799100000|2023-01-04 02:25:00|8424.1|8412.1|8422.5|8410.5|8424.2|8412.2|8422.4|8410.4|0
1672799400000|2023-01-04 02:30:00|8422.4|8410.4|8425.8|8413.8|8427.5|8415.5|8422.4|8410.4|0
1672799700000|2023-01-04 02:35:00|8424.1|8412.1|8424.1|8412.1|8425.8|8413.8|8424.1|8412.1|0
1672800000000|2023-01-04 02:40:00|8424|8412|8424|8412|8424.1|8412.1|8423.2|8411.2|0
1672800300000|2023-01-04 02:45:00|8424.1|8412.1|8424|8412|8424.1|8412.1|8424|8412|0
1672800600000|2023-01-04 02:50:00|8424.1|8412.1|8420.6|8408.6|8424.1|8412.1|8420.6|8408.6|0
1672800900000|2023-01-04 02:55:00|8420.7|8408.7|8418.9|8406.9|8422.3|8410.3|8418.9|8406.9|0
1672801200000|2023-01-04 03:00:00|8420.6|8408.6|8424|8412|8424|8412|8420.6|8408.6|0
1672801500000|2023-01-04 03:05:00|8424.9|8412.9|8429.1|8417.1|8429.1|8417.1|8424.9|8412.9|0
1672801800000|2023-01-04 03:10:00|8428.3|8416.3|8425.6|8413.6|8429.1|8417.1|8425.6|8413.6|0
1672802100000|2023-01-04 03:15:00|8425.7|8413.7|8427.4|8415.4|8427.4|8415.4|8425.7|8413.7|0
1672802700000|2023-01-04 03:25:00|8425.7|8413.7|8425.7|8413.7|8425.7|8413.7|8425.7|8413.7|0
1672803000000|2023-01-04 03:30:00|8424|8412|8424|8412|8425.7|8413.7|8424|8412|0
1672803300000|2023-01-04 03:35:00|8425.7|8413.7|8421.4|8409.4|8425.7|8413.7|8420.5|8408.5|0
1672803600000|2023-01-04 03:40:00|8420.6|8408.6|8422.2|8410.2|8422.3|8410.3|8420.5|8408.5|0
1672803900000|2023-01-04 03:45:00|8422.3|8410.3|8415.7|8403.7|8422.3|8410.3|8414|8402|0
1672804200000|2023-01-04 03:50:00|8416.6|8404.6|8417.4|8405.4|8419.1|8407.1|8416.6|8404.6|0
1672804500000|2023-01-04 03:55:00|8418.3|8406.3|8422.5|8410.5|8422.5|8410.5|8417.4|8405.4|0
1672804800000|2023-01-04 04:00:00|8422.6|8410.6|8424.3|8412.3|8424.3|8412.3|8420.8|8408.8|0
1672805100000|2023-01-04 04:05:00|8422.6|8410.6|8423.4|8411.4|8423.4|8411.4|8422.6|8410.6|0
1672805400000|2023-01-04 04:10:00|8422.6|8410.6|8424.3|8412.3|8424.3|8412.3|8422.6|8410.6|0
1672805700000|2023-01-04 04:15:00|8422.6|8410.6|8424.3|8412.3|8425.9|8413.9|8422.6|8410.6|0
1672806000000|2023-01-04 04:20:00|8425.9|8413.9|8424.3|8412.3|8426|8414|8424.2|8412.2|0
1672806300000|2023-01-04 04:25:00|8426|8414|8422.6|8410.6|8426|8414|8422.5|8410.5|0
1672806600000|2023-01-04 04:30:00|8424.3|8412.3|8426|8414|8426|8414|8422.6|8410.6|0
1672806900000|2023-01-04 04:35:00|8424.3|8412.3|8424.3|8412.3|8426|8414|8424.3|8412.3|0
1672807200000|2023-01-04 04:40:00|8426|8414|8424.3|8412.3|8426|8414|8424.3|8412.3|0
1672807500000|2023-01-04 04:45:00|8424.4|8412.4|8424.4|8412.4|8426|8414|8424.3|8412.3|0
1672807800000|2023-01-04 04:50:00|8424.3|8412.3|8424.4|8412.4|8424.4|8412.4|8424.3|8412.3|0
1672808100000|2023-01-04 04:55:00|8424.3|8412.3|8426.1|8414.1|8426.1|8414.1|8424.3|8412.3|0
1672808400000|2023-01-04 05:00:00|8424.4|8412.4|8426.1|8414.1|8427.8|8415.8|8424.4|8412.4|0
1672808700000|2023-01-04 05:05:00|8427.8|8415.8|8427.8|8415.8|8427.8|8415.8|8424.4|8412.4|0
1672809000000|2023-01-04 05:10:00|8427.7|8415.7|8426.1|8414.1|8427.8|8415.8|8426.1|8414.1|0
1672809300000|2023-01-04 05:15:00|8426.9|8414.9|8426|8414|8427.8|8415.8|8426|8414|0
1672809600000|2023-01-04 05:20:00|8425.2|8413.2|8424.3|8412.3|8426|8414|8424.3|8412.3|0
1672809900000|2023-01-04 05:25:00|8422.6|8410.6|8422.6|8410.6|8422.6|8410.6|8422.5|8410.5|0
1672810200000|2023-01-04 05:30:00|8421.8|8409.8|8422.6|8410.6|8422.6|8410.6|8420.9|8408.9|0
1672810500000|2023-01-04 05:35:00|8422.7|8410.7|8422.6|8410.6|8422.7|8410.7|8422.6|8410.6|0
1672810800000|2023-01-04 05:40:00|8420.9|8408.9|8417.6|8405.6|8420.9|8408.9|8417.6|8405.6|0
1672811100000|2023-01-04 05:45:00|8418.4|8406.4|8422.7|8410.7|8422.7|8410.7|8417.6|8405.6|0
1672811400000|2023-01-04 05:50:00|8421|8409|8422.7|8410.7|8422.7|8410.7|8421|8409|0
1672811700000|2023-01-04 05:55:00|8421|8409|8422.7|8410.7|8422.7|8410.7|8421|8409|0
1672812000000|2023-01-04 06:00:00|8423.5|8411.5|8421.8|8409.8|8424.4|8412.4|8421|8409|0
1672812300000|2023-01-04 06:05:00|8422.7|8410.7|8426.1|8414.1|8426.1|8414.1|8421|8409|0
1672812600000|2023-01-04 06:10:00|8424.5|8412.5|8421|8409|8425.3|8413.3|8421|8409|0
1672812900000|2023-01-04 06:15:00|8421.1|8409.1|8424.4|8412.4|8424.4|8412.4|8421|8409|0
1672813200000|2023-01-04 06:20:00|8422.7|8410.7|8424.4|8412.4|8426.1|8414.1|8422.7|8410.7|0
1672813500000|2023-01-04 06:25:00|8426|8414|8424.4|8412.4|8426|8414|8424.4|8412.4|0
1672813800000|2023-01-04 06:30:00|8424.3|8412.3|8421|8409|8424.4|8412.4|8421|8409|0
1672814100000|2023-01-04 06:35:00|8419.3|8407.3|8420.9|8408.9|8420.9|8408.9|8419.2|8407.2|0
1672814400000|2023-01-04 06:40:00|8419.2|8407.2|8419.2|8407.2|8420|8408|8417.5|8405.5|0
1672814700000|2023-01-04 06:45:00|8420.9|8408.9|8420.9|8408.9|8422.6|8410.6|8420.9|8408.9|0
1672815000000|2023-01-04 06:50:00|8421|8409|8424.4|8412.4|8424.4|8412.4|8420.9|8408.9|0
1672815300000|2023-01-04 06:55:00|8422.7|8410.7|8424.4|8412.4|8424.5|8412.5|8422.7|8410.7|0
1672815600000|2023-01-04 07:00:00|8422.7|8410.7|8420.1|8415.1|8424.1|8419.1|8415.6|8405.4|44
1672815900000|2023-01-04 07:05:00|8419.6|8414.6|8419.1|8414.1|8420.1|8415.1|8414.6|8409.6|21
1672816200000|2023-01-04 07:10:00|8419.6|8414.6|8419.6|8414.6|8421.1|8416.1|8418.1|8413.1|15
1672816500000|2023-01-04 07:15:00|8419.1|8414.1|8424.1|8419.1|8425.1|8420.1|8419.1|8414.1|15
1672816800000|2023-01-04 07:20:00|8423.6|8418.6|8425.6|8420.6|8426.6|8421.6|8422.1|8417.1|21
1672817100000|2023-01-04 07:25:00|8426.1|8421.1|8428.6|8423.6|8428.6|8423.6|8426.1|8421.1|15
1672817400000|2023-01-04 07:30:00|8428.1|8423.1|8426.6|8421.6|8428.6|8423.6|8426.1|8421.1|11
1672817700000|2023-01-04 07:35:00|8426.1|8421.1|8424.6|8419.6|8427.6|8422.6|8421.6|8416.6|12
1672818000000|2023-01-04 07:40:00|8425.1|8420.1|8426.6|8421.6|8428.1|8423.1|8422.6|8417.6|11
1672818300000|2023-01-04 07:45:00|8428.1|8423.1|8440.1|8435.1|8440.1|8435.1|8426.6|8421.6|32
1672818600000|2023-01-04 07:50:00|8439.6|8434.6|8435.1|8430.1|8442.1|8437.1|8433.6|8428.6|25
1672818900000|2023-01-04 07:55:00|8434.6|8429.6|8442.1|8437.1|8445.6|8440.6|8432.6|8427.6|75
1672819200000|2023-01-04 08:00:00|8441.6|8436.6|8453.6|8448.6|8464.6|8459.6|8441.6|8436.6|872
1672819500000|2023-01-04 08:05:00|8454.1|8449.1|8464.1|8459.1|8464.1|8459.1|8453.6|8448.6|217
1672819800000|2023-01-04 08:10:00|8463.6|8458.6|8469.1|8464.1|8472.6|8467.6|8461.1|8456.1|217
1672820100000|2023-01-04 08:15:00|8468.6|8463.6|8477.6|8472.6|8479.1|8474.1|8464.6|8459.6|140
1672820400000|2023-01-04 08:20:00|8477.1|8472.1|8482.6|8477.6|8483.1|8478.1|8470.1|8465.1|161
1672820700000|2023-01-04 08:25:00|8482.1|8477.1|8491.1|8486.1|8494.1|8489.1|8482.1|8477.1|119
1672821000000|2023-01-04 08:30:00|8490.6|8485.6|8487.1|8482.1|8498.1|8493.1|8485.6|8480.6|156
1672821300000|2023-01-04 08:35:00|8487.6|8482.6|8489.1|8484.1|8496.1|8491.1|8486.6|8481.6|114
1672821600000|2023-01-04 08:40:00|8487.9|8482.9|8508.9|8503.9|8510.4|8505.4|8487.4|8482.4|191
1672821900000|2023-01-04 08:45:00|8508.4|8503.4|8509.9|8504.9|8512.9|8507.9|8504.9|8499.9|138
1672822200000|2023-01-04 08:50:00|8510.4|8505.4|8494.4|8489.4|8510.4|8505.4|8493.9|8488.9|110
1672822500000|2023-01-04 08:55:00|8493.9|8488.9|8485.9|8480.9|8495.9|8490.9|8484.9|8479.9|111
1672822800000|2023-01-04 09:00:00|8486.9|8481.9|8492.4|8487.4|8493.4|8488.4|8484.4|8479.4|117
1672823100000|2023-01-04 09:05:00|8492.9|8487.9|8499.9|8494.9|8502.4|8497.4|8492.4|8487.4|100
1672823400000|2023-01-04 09:10:00|8499.4|8494.4|8493.4|8488.4|8500.9|8495.9|8493.4|8488.4|88
1672823700000|2023-01-04 09:15:00|8492.9|8487.9|8504.4|8499.4|8504.9|8499.9|8487.9|8482.9|92
1672824000000|2023-01-04 09:20:00|8504.9|8499.9|8502.4|8497.4|8507.4|8502.4|8500.9|8495.9|92
1672824300000|2023-01-04 09:25:00|8501.9|8496.9|8495.4|8490.4|8505.4|8500.4|8495.4|8490.4|61
1672824600000|2023-01-04 09:30:00|8495.9|8490.9|8497.4|8492.4|8502.4|8497.4|8491.4|8486.4|53
1672824900000|2023-01-04 09:35:00|8496.9|8491.9|8503.4|8498.4|8507.9|8502.9|8496.4|8491.4|92
1672825200000|2023-01-04 09:40:00|8502.9|8497.9|8510.4|8505.4|8510.9|8505.9|8500.9|8495.9|62
1672825500000|2023-01-04 09:45:00|8509.9|8504.9|8514.9|8509.9|8516.4|8511.4|8509.4|8504.4|72
1672825800000|2023-01-04 09:50:00|8515.9|8510.9|8516.4|8511.4|8522.4|8517.4|8514.9|8509.9|65
1672826100000|2023-01-04 09:55:00|8515.9|8510.9|8514.9|8509.9|8518.4|8513.4|8513.9|8508.9|61
1672826400000|2023-01-04 10:00:00|8515.4|8510.4|8518.9|8513.9|8520.9|8515.9|8513.4|8508.4|66
1672826700000|2023-01-04 10:05:00|8519.4|8514.4|8518.4|8513.4|8519.9|8514.9|8516.4|8511.4|71
1672827000000|2023-01-04 10:10:00|8517.9|8512.9|8518.9|8513.9|8524.9|8519.9|8517.9|8512.9|98
1672827300000|2023-01-04 10:15:00|8518.4|8513.4|8512.4|8507.4|8520.9|8515.9|8508.4|8503.4|106
1672827600000|2023-01-04 10:20:00|8511.9|8506.9|8515.4|8510.4|8517.4|8512.4|8509.4|8504.4|56
1672827900000|2023-01-04 10:25:00|8514.9|8509.9|8516.4|8511.4|8521.9|8516.9|8514.4|8509.4|64
1672828200000|2023-01-04 10:30:00|8516.9|8511.9|8523.9|8518.9|8524.4|8519.4|8516.9|8511.9|44
1672828500000|2023-01-04 10:35:00|8524.4|8519.4|8520.4|8515.4|8526.4|8521.4|8519.4|8514.4|88
1672828800000|2023-01-04 10:40:00|8520.9|8515.9|8520.9|8515.9|8526.9|8521.9|8519.9|8514.9|61
1672829100000|2023-01-04 10:45:00|8520.4|8515.4|8527.9|8522.9|8527.9|8522.9|8519.9|8514.9|37
1672829400000|2023-01-04 10:50:00|8526.9|8521.9|8526.4|8521.4|8527.9|8522.9|8522.9|8517.9|42
1672829700000|2023-01-04 10:55:00|8526.9|8521.9|8525.9|8520.9|8527.4|8522.4|8521.9|8516.9|44
1672830000000|2023-01-04 11:00:00|8525.4|8520.4|8531.4|8526.4|8531.4|8526.4|8524.9|8519.9|37
1672830300000|2023-01-04 11:05:00|8531.9|8526.9|8536.4|8531.4|8537.4|8532.4|8531.9|8526.9|86
1672830600000|2023-01-04 11:10:00|8535.9|8530.9|8540.9|8535.9|8541.9|8536.9|8535.9|8530.9|43
1672830900000|2023-01-04 11:15:00|8541.9|8536.9|8536.9|8531.9|8542.9|8537.9|8535.9|8530.9|81
1672831200000|2023-01-04 11:20:00|8536.4|8531.4|8534.4|8529.4|8539.4|8534.4|8533.4|8528.4|62
1672831500000|2023-01-04 11:25:00|8534.9|8529.9|8527.9|8522.9|8536.4|8531.4|8526.9|8521.9|54
1672831800000|2023-01-04 11:30:00|8528.4|8523.4|8528.9|8523.9|8531.4|8526.4|8526.4|8521.4|104
1672832100000|2023-01-04 11:35:00|8528.4|8523.4|8534.4|8529.4|8536.9|8531.9|8528.4|8523.4|80
1672832400000|2023-01-04 11:40:00|8534.9|8529.9|8531.9|8526.9|8537.9|8532.9|8531.9|8526.9|55
1672832700000|2023-01-04 11:45:00|8530.9|8525.9|8526.9|8521.9|8531.9|8526.9|8525.4|8520.4|50
1672833000000|2023-01-04 11:50:00|8527.4|8522.4|8529.4|8524.4|8530.4|8525.4|8523.4|8518.4|47
1672833300000|2023-01-04 11:55:00|8528.9|8523.9|8524.4|8519.4|8533.4|8528.4|8524.4|8519.4|46
1672833600000|2023-01-04 12:00:00|8524.9|8519.9|8527.4|8522.4|8528.4|8523.4|8522.4|8517.4|28
1672833900000|2023-01-04 12:05:00|8526.9|8521.9|8527.9|8522.9|8528.9|8523.9|8525.4|8520.4|26
1672834200000|2023-01-04 12:10:00|8526.9|8521.9|8531.4|8526.4|8532.4|8527.4|8526.4|8521.4|33
1672834500000|2023-01-04 12:15:00|8531.9|8526.9|8525.4|8520.4|8532.4|8527.4|8524.4|8519.4|23
1672834800000|2023-01-04 12:20:00|8525.9|8520.9|8520.4|8515.4|8525.9|8520.9|8517.9|8512.9|41
1672835100000|2023-01-04 12:25:00|8519.9|8514.9|8520.9|8515.9|8526.4|8521.4|8518.9|8513.9|30
1672835400000|2023-01-04 12:30:00|8519.9|8514.9|8521.9|8516.9|8523.9|8518.9|8518.4|8513.4|40
1672835700000|2023-01-04 12:35:00|8522.4|8517.4|8521.9|8516.9|8522.9|8517.9|8518.4|8513.4|30
1672836000000|2023-01-04 12:40:00|8522.1|8517.1|8518.1|8513.1|8522.1|8517.1|8516.6|8511.6|36
1672836300000|2023-01-04 12:45:00|8517.6|8512.6|8511.6|8506.6|8518.1|8513.1|8511.6|8506.6|38
1672836600000|2023-01-04 12:50:00|8511.1|8506.1|8515.6|8510.6|8516.6|8511.6|8510.1|8505.1|29
1672836900000|2023-01-04 12:55:00|8515.1|8510.1|8513.6|8508.6|8516.6|8511.6|8513.1|8508.1|47
1672837200000|2023-01-04 13:00:00|8513.1|8508.1|8521.6|8516.6|8522.1|8517.1|8511.1|8506.1|70
1672837500000|2023-01-04 13:05:00|8520.6|8515.6|8515.6|8510.6|8520.6|8515.6|8511.6|8506.6|71
1672837800000|2023-01-04 13:10:00|8515.1|8510.1|8516.1|8511.1|8517.1|8512.1|8513.6|8508.6|53
1672838100000|2023-01-04 13:15:00|8516.6|8511.6|8521.1|8516.1|8521.1|8516.1|8513.1|8508.1|65
1672838400000|2023-01-04 13:20:00|8522.1|8517.1|8528.1|8523.1|8529.6|8524.6|8521.6|8516.6|108
1672838700000|2023-01-04 13:25:00|8527.1|8522.1|8529.1|8524.1|8529.6|8524.6|8525.1|8520.1|37
1672839000000|2023-01-04 13:30:00|8529.6|8524.6|8531.1|8526.1|8532.1|8527.1|8528.1|8523.1|37
1672839300000|2023-01-04 13:35:00|8530.6|8525.6|8541.1|8536.1|8543.1|8538.1|8530.1|8525.1|53
1672839600000|2023-01-04 13:40:00|8540.6|8535.6|8546.1|8541.1|8547.1|8542.1|8539.6|8534.6|48
1672839900000|2023-01-04 13:45:00|8547.1|8542.1|8552.1|8547.1|8552.1|8547.1|8546.6|8541.6|82
1672840200000|2023-01-04 13:50:00|8551.1|8546.1|8553.6|8548.6|8555.1|8550.1|8550.1|8545.1|65
1672840500000|2023-01-04 13:55:00|8553.1|8548.1|8558.6|8553.6|8558.6|8553.6|8549.1|8544.1|96
1672840800000|2023-01-04 14:00:00|8558.1|8553.1|8553.1|8548.1|8562.6|8557.6|8551.1|8546.1|250
1672841100000|2023-01-04 14:05:00|8553.6|8548.6|8554.1|8549.1|8556.6|8551.6|8552.6|8547.6|77
1672841400000|2023-01-04 14:10:00|8555.1|8550.1|8556.1|8551.1|8556.1|8551.1|8547.1|8542.1|237
1672841700000|2023-01-04 14:15:00|8556.6|8551.6|8551.1|8546.1|8561.6|8556.6|8549.1|8544.1|112
1672842000000|2023-01-04 14:20:00|8550.6|8545.6|8537.6|8532.6|8551.1|8546.1|8536.1|8531.1|300
1672842300000|2023-01-04 14:25:00|8538.1|8533.1|8544.1|8539.1|8547.6|8542.6|8537.1|8532.1|176
1672842600000|2023-01-04 14:30:00|8543.6|8538.6|8542.1|8537.1|8545.1|8540.1|8537.6|8532.6|219
1672842900000|2023-01-04 14:35:00|8542.6|8537.6|8548.6|8543.6|8550.6|8545.6|8542.1|8537.1|153
1672843200000|2023-01-04 14:40:00|8549.1|8544.1|8550.1|8545.1|8558.1|8553.1|8548.6|8543.6|97
1672843500000|2023-01-04 14:45:00|8549.6|8544.6|8549.6|8544.6|8553.6|8548.6|8546.1|8541.1|83
1672843800000|2023-01-04 14:50:00|8550.1|8545.1|8556.6|8551.6|8557.6|8552.6|8549.6|8544.6|41
1672844100000|2023-01-04 14:55:00|8557.1|8552.1|8554.6|8549.6|8560.6|8555.6|8553.6|8548.6|73
1672844400000|2023-01-04 15:00:00|8554.1|8549.1|8537.1|8532.1|8557.6|8552.6|8534.6|8529.6|264
1672844700000|2023-01-04 15:05:00|8537.6|8532.6|8529.1|8524.1|8540.6|8535.6|8521.6|8516.6|107
1672845000000|2023-01-04 15:10:00|8529.3|8524.3|8532.8|8527.8|8532.8|8527.8|8522.3|8517.3|85
1672845300000|2023-01-04 15:15:00|8533.3|8528.3|8539.8|8534.8|8541.8|8536.8|8527.8|8522.8|60
1672845600000|2023-01-04 15:20:00|8539.3|8534.3|8535.8|8530.8|8542.8|8537.8|8531.3|8526.3|64
1672845900000|2023-01-04 15:25:00|8536.3|8531.3|8538.8|8533.8|8539.8|8534.8|8532.8|8527.8|76
1672846200000|2023-01-04 15:30:00|8539.3|8534.3|8542.3|8537.3|8544.3|8539.3|8534.3|8529.3|75
1672846500000|2023-01-04 15:35:00|8542.8|8537.8|8541.3|8536.3|8547.3|8542.3|8539.3|8534.3|133
1672846800000|2023-01-04 15:40:00|8540.8|8535.8|8550.3|8545.3|8551.3|8546.3|8539.3|8534.3|134
1672847100000|2023-01-04 15:45:00|8551.3|8546.3|8552.8|8547.8|8555.3|8550.3|8550.3|8545.3|112
1672847400000|2023-01-04 15:50:00|8552.3|8547.3|8547.8|8542.8|8553.3|8548.3|8545.3|8540.3|48
1672847700000|2023-01-04 15:55:00|8547.3|8542.3|8551.8|8546.8|8552.3|8547.3|8546.3|8541.3|42
1672848000000|2023-01-04 16:00:00|8552.8|8547.8|8552.3|8547.3|8555.3|8550.3|8547.3|8542.3|97
1672848300000|2023-01-04 16:05:00|8551.8|8546.8|8555.3|8550.3|8558.8|8553.8|8551.3|8546.3|61
1672848600000|2023-01-04 16:10:00|8554.8|8549.8|8559.8|8554.8|8562.3|8557.3|8554.8|8549.8|122
1672848900000|2023-01-04 16:15:00|8560.3|8555.3|8559.3|8554.3|8563.3|8558.3|8556.8|8551.8|133
1672849200000|2023-01-04 16:20:00|8558.8|8553.8|8559.3|8554.3|8561.3|8556.3|8555.8|8550.8|159
1672849500000|2023-01-04 16:25:00|8558.8|8553.8|8560.3|8555.3|8561.3|8556.3|8557.3|8552.3|271
1672849800000|2023-01-04 16:30:00|8558|8552|8556|8550|8565|8559|8554|8548|458
1672850100000|2023-01-04 16:35:00|8557|8551|8564|8558|8566|8560|8556|8550|132
1672850400000|2023-01-04 16:40:00|8565|8559|8567|8561|8568|8562|8564|8558|65
1672850700000|2023-01-04 16:45:00|8566|8560|8569|8562|8569|8563|8565|8559|26
1672851000000|2023-01-04 16:50:00|8568|8563|8564|8557|8569|8563|8563|8557|39
1672851300000|2023-01-04 16:55:00|8563|8558|8565|8558|8566|8560|8563|8558|48
1672851600000|2023-01-04 17:00:00|8566|8559|8566|8560|8566|8560|8564|8557|26
1672851900000|2023-01-04 17:05:00|8567|8561|8565|8558|8567|8561|8564|8558|70
1672852200000|2023-01-04 17:10:00|8564|8559|8565|8558|8567|8560|8564|8558|16
1672852500000|2023-01-04 17:15:00|8566|8559|8566|8560|8568|8562|8565|8559|10
1672852800000|2023-01-04 17:20:00|8567|8559|8569|8562|8571|8564|8567|8559|13
1672853100000|2023-01-04 17:25:00|8568|8561|8567|8560|8570|8563|8567|8560|18
1672853400000|2023-01-04 17:30:00|8568|8561|8570|8563|8570|8564|8568|8561|22
1672853700000|2023-01-04 17:35:00|8569|8562|8570|8564|8570|8564|8568|8562|16
1672854000000|2023-01-04 17:40:00|8571|8563|8572|8565|8572|8566|8571|8563|12
1672854300000|2023-01-04 17:45:00|8573|8566|8570|8563|8573|8567|8569|8563|14
1672854600000|2023-01-04 17:50:00|8571|8564|8572|8565|8572|8566|8570|8563|17
1672854900000|2023-01-04 17:55:00|8571|8564|8566|8560|8571|8564|8565|8559|20
1672855200000|2023-01-04 18:00:00|8565|8558|8564|8558|8565|8558|8558|8551|13
1672855500000|2023-01-04 18:05:00|8566|8557|8569|8562|8569|8562|8566|8557|11
1672855800000|2023-01-04 18:10:00|8568|8561|8570|8563|8570|8563|8567|8561|5
1672856100000|2023-01-04 18:15:00|8571|8564|8571|8564|8571|8564|8569|8563|7
1672856700000|2023-01-04 18:25:00|8570|8565|8570|8562|8571|8565|8570|8562|2
1672857000000|2023-01-04 18:30:00|8571|8564|8570|8562|8571|8564|8570|8562|13
1672857300000|2023-01-04 18:35:00|8571|8563|8569|8562|8572|8565|8569|8562|4
1672857600000|2023-01-04 18:40:00|8571|8564|8569|8561|8572|8565|8569|8561|7
1672857900000|2023-01-04 18:45:00|8568|8562|8569|8562|8570|8563|8566|8559|17
1672858200000|2023-01-04 18:50:00|8570|8563|8564|8557|8571|8563|8562|8554|39
1672858500000|2023-01-04 18:55:00|8563|8558|8568.3|8556.3|8568.3|8562|8561|8553|24
1672858800000|2023-01-04 19:00:00|8567.5|8555.5|8565.4|8553.4|8579.8|8567.8|8559.9|8547.9|0
1672859100000|2023-01-04 19:05:00|8567.1|8555.1|8560.2|8548.2|8575.8|8563.8|8559.3|8547.3|0
1672859400000|2023-01-04 19:10:00|8561.9|8549.9|8565.4|8553.4|8567.1|8555.1|8556.7|8544.7|0
1672859700000|2023-01-04 19:15:00|8565.5|8553.5|8574.2|8562.2|8577.6|8565.6|8565.5|8553.5|0
1672860000000|2023-01-04 19:20:00|8573.3|8561.3|8559.6|8547.6|8574.2|8562.2|8557.8|8545.8|0
1672860300000|2023-01-04 19:25:00|8559.5|8547.5|8545.7|8533.7|8559.6|8547.6|8542.3|8530.3|0
1672860600000|2023-01-04 19:30:00|8544|8532|8552.5|8540.5|8552.6|8540.6|8542.2|8530.2|0
1672860900000|2023-01-04 19:35:00|8552.6|8540.6|8547|8535|8554.4|8542.4|8546.1|8534.1|0
1672861200000|2023-01-04 19:40:00|8546.1|8534.1|8554.3|8542.3|8556.1|8544.1|8542.6|8530.6|0
1672861500000|2023-01-04 19:45:00|8553.4|8541.4|8552.7|8540.7|8557.9|8545.9|8552.5|8540.5|0
1672861800000|2023-01-04 19:50:00|8552.6|8540.6|8552.7|8540.7|8555.4|8543.4|8549.1|8537.1|0
1672862100000|2023-01-04 19:55:00|8554.4|8542.4|8564.8|8552.8|8564.9|8552.9|8554.4|8542.4|0
1672862400000|2023-01-04 20:00:00|8564.9|8552.9|8568.5|8556.5|8573.6|8561.6|8563.1|8551.1|0
1672862700000|2023-01-04 20:05:00|8566.8|8554.8|8565|8553|8567.6|8555.6|8559.8|8547.8|0
1672863000000|2023-01-04 20:10:00|8564.9|8552.9|8564.9|8552.9|8566.7|8554.7|8561.4|8549.4|0
1672863300000|2023-01-04 20:15:00|8566.6|8554.6|8564.9|8552.9|8568.4|8556.4|8564.8|8552.8|0
1672863600000|2023-01-04 20:20:00|8565|8553|8561.3|8549.3|8566.7|8554.7|8559.5|8547.5|0
1672863900000|2023-01-04 20:25:00|8562.2|8550.2|8561.2|8549.2|8566.5|8554.5|8559.5|8547.5|0
1672864200000|2023-01-04 20:30:00|8561.1|8549.1|8559.4|8547.4|8563|8551|8556|8544|0
1672864500000|2023-01-04 20:35:00|8557.7|8545.7|8552.5|8540.5|8559.4|8547.4|8549|8537|0
1672864800000|2023-01-04 20:40:00|8552.4|8540.4|8547.3|8535.3|8552.5|8540.5|8545.5|8533.5|0
1672865100000|2023-01-04 20:45:00|8547.2|8535.2|8554.3|8542.3|8554.3|8542.3|8545.5|8533.5|0
1672865400000|2023-01-04 20:50:00|8554.4|8542.4|8559.5|8547.5|8561.2|8549.2|8554.3|8542.3|0
1672865700000|2023-01-04 20:55:00|8561.2|8549.2|8565.8|8553.8|8567.5|8555.5|8559.5|8547.5|0
1672866000000|2023-01-04 21:00:00|8565.2|8553.2|8565.2|8553.2|8566.4|8554.4|8559.2|8547.2|0
1672866300000|2023-01-04 21:05:00|8564.8|8552.8|8565.2|8553.2|8567.9|8555.9|8564.1|8552.1|0
1672866600000|2023-01-04 21:10:00|8564.8|8552.8|8562.6|8550.6|8566.1|8554.1|8562.6|8550.6|0
1672866900000|2023-01-04 21:15:00|8563|8551|8565.2|8553.2|8565.2|8553.2|8562.6|8550.6|0
1672867200000|2023-01-04 21:20:00|8564.9|8552.9|8562.3|8550.3|8564.9|8552.9|8562.3|8550.3|0
1672867500000|2023-01-04 21:25:00|8562|8550|8559.7|8547.7|8562|8550|8559.1|8547.1|0
1672867800000|2023-01-04 21:30:00|8559.4|8547.4|8556.7|8544.7|8560.1|8548.1|8556.7|8544.7|0
1672868100000|2023-01-04 21:35:00|8556.5|8544.5|8556.3|8544.3|8556.7|8544.7|8555.3|8543.3|0
1672868400000|2023-01-04 21:40:00|8555.9|8543.9|8556.3|8544.3|8557.5|8545.5|8555.6|8543.6|0
1672868700000|2023-01-04 21:45:00|8556.1|8544.1|8556.3|8544.3|8557.3|8545.3|8555.9|8543.9|0
1672869000000|2023-01-04 21:50:00|8556.6|8544.6|8557.1|8545.1|8557.1|8545.1|8555.9|8543.9|0
1672869300000|2023-01-04 21:55:00|8556.6|8544.6|8559.5|8547.5|8560.2|8548.2|8556.6|8544.6|0
1672869600000|2023-01-04 22:00:00|8559.4|8547.4|8558.8|8546.8|8559.4|8547.4|8558.3|8546.3|0
1672869900000|2023-01-04 22:05:00|8559|8547|8560.4|8548.4|8560.4|8548.4|8558.2|8546.2|0
1672870200000|2023-01-04 22:10:00|8560.7|8548.7|8560.7|8548.7|8561.1|8549.1|8559.9|8547.9|0
1672870500000|2023-01-04 22:15:00|8560.2|8548.2|8560.9|8548.9|8560.9|8548.9|8560.2|8548.2|0
1672870800000|2023-01-04 22:20:00|8560.7|8548.7|8563.3|8551.3|8563.8|8551.8|8560.7|8548.7|0
1672871100000|2023-01-04 22:25:00|8563.1|8551.1|8563.7|8551.7|8563.8|8551.8|8563|8551|0
1672871400000|2023-01-04 22:30:00|8563.6|8551.6|8563.8|8551.8|8563.8|8551.8|8563.6|8551.6|0
1672871700000|2023-01-04 22:35:00|8563.7|8551.7|8562.6|8550.6|8563.7|8551.7|8562.6|8550.6|0
1672872000000|2023-01-04 22:40:00|8563|8551|8562.8|8550.8|8563|8551|8562.6|8550.6|0
1672872300000|2023-01-04 22:45:00|8563|8551|8563.1|8551.1|8563.1|8551.1|8562.8|8550.8|0
1672872600000|2023-01-04 22:50:00|8563.5|8551.5|8563|8551|8563.5|8551.5|8562.8|8550.8|0
1672872900000|2023-01-04 22:55:00|8563.3|8551.3|8561.4|8549.4|8563.3|8551.3|8561.4|8549.4|0
1672873200000|2023-01-04 23:00:00|8559.2|8547.2|8559.4|8547.4|8562.8|8550.8|8559|8547|0
1672873500000|2023-01-04 23:05:00|8558.7|8546.7|8562|8550|8562|8550|8558.5|8546.5|0
1672873800000|2023-01-04 23:10:00|8561.9|8549.9|8560.4|8548.4|8561.9|8549.9|8559.4|8547.4|0
1672874100000|2023-01-04 23:15:00|8560.6|8548.6|8562|8550|8562.3|8550.3|8560.4|8548.4|0
1672874400000|2023-01-04 23:20:00|8561.9|8549.9|8561.3|8549.3|8562|8550|8559.4|8547.4|0
1672874700000|2023-01-04 23:25:00|8561.6|8549.6|8557.8|8545.8|8562|8550|8556.5|8544.5|0
1672875000000|2023-01-04 23:30:00|8558|8546|8560.1|8548.1|8560.6|8548.6|8557.8|8545.8|0
1672875300000|2023-01-04 23:35:00|8560.4|8548.4|8562|8550|8562|8550|8558.7|8546.7|0
1672875600000|2023-01-04 23:40:00|8561.9|8549.9|8561.6|8549.6|8562|8550|8561.3|8549.3|0
1672875900000|2023-01-04 23:45:00|8561.3|8549.3|8561.6|8549.6|8562|8550|8561.3|8549.3|0
1672876200000|2023-01-04 23:50:00|8561.3|8549.3|8562|8550|8562|8550|8561.3|8549.3|0
1672876500000|2023-01-04 23:55:00|8561.8|8549.8|8557.5|8545.5|8561.8|8549.8|8557.5|8545.5|0
1672876800000|2023-01-05 00:00:00|8557.7|8545.7|8555.8|8543.8|8558.7|8546.7|8555.6|8543.6|0
1672877100000|2023-01-05 00:05:00|8555.6|8543.6|8556|8544|8556.8|8544.8|8554.9|8542.9|0
1672877400000|2023-01-05 00:10:00|8555.9|8543.9|8557.6|8545.6|8560.9|8548.9|8554.9|8542.9|0
1672877700000|2023-01-05 00:15:00|8557.4|8545.4|8561.4|8549.4|8567.8|8555.8|8556.4|8544.4|0
1672878000000|2023-01-05 00:20:00|8562.2|8550.2|8556.4|8544.4|8563.1|8551.1|8556.4|8544.4|0
1672878300000|2023-01-05 00:25:00|8554.7|8542.7|8553.1|8541.1|8554.7|8542.7|8553|8541|0
1672878600000|2023-01-05 00:30:00|8551.4|8539.4|8549.7|8537.7|8551.4|8539.4|8548.1|8536.1|0
1672878900000|2023-01-05 00:35:00|8548.9|8536.9|8547.2|8535.2|8549.7|8537.7|8546.3|8534.3|0
1672879200000|2023-01-05 00:40:00|8548|8536|8543.8|8531.8|8548.1|8536.1|8543.8|8531.8|0
1672879500000|2023-01-05 00:45:00|8543|8531|8543|8531|8543|8531|8543|8531|0
1672879800000|2023-01-05 00:50:00|8542.2|8530.2|8543|8531|8543|8531|8541.3|8529.3|0
1672880100000|2023-01-05 00:55:00|8541.4|8529.4|8541.3|8529.3|8543|8531|8541.3|8529.3|0
1672880400000|2023-01-05 01:00:00|8539.6|8527.6|8541.3|8529.3|8543|8531|8537.9|8525.9|0
1672880700000|2023-01-05 01:05:00|8543|8531|8546.4|8534.4|8546.4|8534.4|8543|8531|0
1672881000000|2023-01-05 01:10:00|8547.2|8535.2|8545.6|8533.6|8548.1|8536.1|8545.6|8533.6|0
1672881300000|2023-01-05 01:15:00|8544.8|8532.8|8546.4|8534.4|8546.4|8534.4|8543.1|8531.1|0
1672881600000|2023-01-05 01:20:00|8544.8|8532.8|8546.5|8534.5|8548.2|8536.2|8544.7|8532.7|0
1672881900000|2023-01-05 01:25:00|8545.6|8533.6|8546.4|8534.4|8548.2|8536.2|8545.6|8533.6|0
1672882200000|2023-01-05 01:30:00|8545.6|8533.6|8544.8|8532.8|8546.5|8534.5|8543.1|8531.1|0
1672882500000|2023-01-05 01:35:00|8546.5|8534.5|8543.1|8531.1|8546.5|8534.5|8543|8531|0
1672882800000|2023-01-05 01:40:00|8543|8531|8544.7|8532.7|8546.4|8534.4|8543|8531|0
1672883100000|2023-01-05 01:45:00|8544.8|8532.8|8548.2|8536.2|8548.2|8536.2|8544.7|8532.7|0
1672883400000|2023-01-05 01:50:00|8548.1|8536.1|8543.1|8531.1|8548.2|8536.2|8543.1|8531.1|0
1672883700000|2023-01-05 01:55:00|8541.4|8529.4|8543|8531|8543|8531|8541.4|8529.4|0
1672884000000|2023-01-05 02:00:00|8542.2|8530.2|8536.1|8524.1|8543|8531|8536.1|8524.1|0
1672884300000|2023-01-05 02:05:00|8534.4|8522.4|8530.7|8518.7|8536.1|8524.1|8530.7|8518.7|0
1672884600000|2023-01-05 02:10:00|8530.8|8518.8|8529|8517|8530.8|8518.8|8527.3|8515.3|0
1672884900000|2023-01-05 02:15:00|8527.3|8515.3|8530.7|8518.7|8530.7|8518.7|8525.6|8513.6|0
1672885200000|2023-01-05 02:20:00|8529.8|8517.8|8529|8517|8530.7|8518.7|8527.3|8515.3|0
1672885500000|2023-01-05 02:25:00|8528.2|8516.2|8527.2|8515.2|8529|8517|8525.6|8513.6|0
1672885800000|2023-01-05 02:30:00|8525.5|8513.5|8529|8517|8530.6|8518.6|8525.5|8513.5|0
1672886100000|2023-01-05 02:35:00|8527.3|8515.3|8529|8517|8529|8517|8527.3|8515.3|0
1672886400000|2023-01-05 02:40:00|8528.2|8516.2|8530.7|8518.7|8530.8|8518.8|8527.3|8515.3|0
1672886700000|2023-01-05 02:45:00|8530.8|8518.8|8530.8|8518.8|8532.5|8520.5|8530.7|8518.7|0
1672887000000|2023-01-05 02:50:00|8530.7|8518.7|8532.5|8520.5|8532.5|8520.5|8530.7|8518.7|0
1672887300000|2023-01-05 02:55:00|8532.4|8520.4|8527.4|8515.4|8532.5|8520.5|8527.4|8515.4|0
1672887600000|2023-01-05 03:00:00|8528.2|8516.2|8527.4|8515.4|8529.1|8517.1|8526.6|8514.6|0
1672887900000|2023-01-05 03:05:00|8525.7|8513.7|8530.8|8518.8|8530.8|8518.8|8525.7|8513.7|0
1672888200000|2023-01-05 03:10:00|8529.1|8517.1|8531.7|8519.7|8532.5|8520.5|8529.1|8517.1|0
1672888500000|2023-01-05 03:15:00|8532.5|8520.5|8534.2|8522.2|8534.2|8522.2|8530.8|8518.8|0
1672888800000|2023-01-05 03:20:00|8533.4|8521.4|8530.8|8518.8|8534.2|8522.2|8530.8|8518.8|0
1672889100000|2023-01-05 03:25:00|8530.7|8518.7|8529.1|8517.1|8530.8|8518.8|8529.1|8517.1|0
1672889400000|2023-01-05 03:30:00|8529.9|8517.9|8530.8|8518.8|8532.5|8520.5|8529.9|8517.9|0
1672889700000|2023-01-05 03:35:00|8529.1|8517.1|8532.5|8520.5|8532.5|8520.5|8529.1|8517.1|0
1672890000000|2023-01-05 03:40:00|8530.8|8518.8|8529.1|8517.1|8530.8|8518.8|8529.1|8517.1|0
1672890300000|2023-01-05 03:45:00|8530.8|8518.8|8530.8|8518.8|8530.8|8518.8|8529.1|8517.1|0
1672890600000|2023-01-05 03:50:00|8529.9|8517.9|8529.1|8517.1|8530.8|8518.8|8527.4|8515.4|0
1672890900000|2023-01-05 03:55:00|8527.4|8515.4|8529.1|8517.1|8530.8|8518.8|8527.4|8515.4|0
1672891200000|2023-01-05 04:00:00|8529.2|8517.2|8530.9|8518.9|8532.6|8520.6|8529.1|8517.1|0
1672891500000|2023-01-05 04:05:00|8529.2|8517.2|8525.8|8513.8|8529.2|8517.2|8525.8|8513.8|0
1672891800000|2023-01-05 04:10:00|8525.9|8513.9|8527.5|8515.5|8527.5|8515.5|8525.8|8513.8|0
1672892100000|2023-01-05 04:15:00|8527.6|8515.6|8531|8519|8531|8519|8527.6|8515.6|0
1672892400000|2023-01-05 04:20:00|8532.6|8520.6|8537.7|8525.7|8539.3|8527.3|8532.6|8520.6|0
1672892700000|2023-01-05 04:25:00|8539.4|8527.4|8541.1|8529.1|8541.1|8529.1|8538.5|8526.5|0
1672893000000|2023-01-05 04:30:00|8542.8|8530.8|8542.8|8530.8|8542.8|8530.8|8541.1|8529.1|0
1672893300000|2023-01-05 04:35:00|8542.9|8530.9|8541.2|8529.2|8544.5|8532.5|8541.2|8529.2|0
1672893600000|2023-01-05 04:40:00|8542.8|8530.8|8546.3|8534.3|8546.3|8534.3|8541.1|8529.1|0
1672893900000|2023-01-05 04:45:00|8546.2|8534.2|8544.5|8532.5|8546.2|8534.2|8543.7|8531.7|0
1672894200000|2023-01-05 04:50:00|8543.7|8531.7|8542.9|8530.9|8544.6|8532.6|8541.2|8529.2|0
1672894500000|2023-01-05 04:55:00|8542.8|8530.8|8542.9|8530.9|8544.6|8532.6|8541.2|8529.2|0
1672894800000|2023-01-05 05:00:00|8544.6|8532.6|8542.9|8530.9|8544.6|8532.6|8542.9|8530.9|0
1672895100000|2023-01-05 05:05:00|8542|8530|8542.9|8530.9|8542.9|8530.9|8541.2|8529.2|0
1672895400000|2023-01-05 05:10:00|8543|8531|8544.6|8532.6|8544.6|8532.6|8543|8531|0
1672895700000|2023-01-05 05:15:00|8543.8|8531.8|8542.9|8530.9|8544.6|8532.6|8541.2|8529.2|0
1672896000000|2023-01-05 05:20:00|8541.2|8529.2|8542.8|8530.8|8542.9|8530.9|8541.1|8529.1|0
1672896300000|2023-01-05 05:25:00|8541.1|8529.1|8541.2|8529.2|8542|8530|8541.1|8529.1|0
1672896600000|2023-01-05 05:30:00|8541.1|8529.1|8552.5|8540.5|8552.5|8540.5|8541.1|8529.1|0
1672896900000|2023-01-05 05:35:00|8552.4|8540.4|8553.5|8541.5|8553.5|8541.5|8551.8|8539.8|0
1672897200000|2023-01-05 05:40:00|8555.2|8543.2|8555.1|8543.1|8555.2|8543.2|8553.5|8541.5|0
1672897500000|2023-01-05 05:45:00|8553.5|8541.5|8550.3|8538.3|8553.5|8541.5|8548.6|8536.6|0
1672897800000|2023-01-05 05:50:00|8549.5|8537.5|8544.2|8532.2|8550.3|8538.3|8537.8|8525.8|0
1672898100000|2023-01-05 05:55:00|8545.9|8533.9|8546|8534|8546|8534|8544.2|8532.2|0
1672898400000|2023-01-05 06:00:00|8547.6|8535.6|8545.9|8533.9|8547.6|8535.6|8545|8533|0
1672898700000|2023-01-05 06:05:00|8546.7|8534.7|8547.6|8535.6|8547.7|8535.7|8544.2|8532.2|0
1672899000000|2023-01-05 06:10:00|8546|8534|8547.7|8535.7|8547.7|8535.7|8545.9|8533.9|0
1672899300000|2023-01-05 06:15:00|8546.8|8534.8|8544.3|8532.3|8547.7|8535.7|8544.3|8532.3|0
1672899600000|2023-01-05 06:20:00|8544.2|8532.2|8544.3|8532.3|8545.9|8533.9|8544.2|8532.2|0
1672899900000|2023-01-05 06:25:00|8545.1|8533.1|8543.2|8531.2|8545.1|8533.1|8543.2|8531.2|0
1672900200000|2023-01-05 06:30:00|8541.5|8529.5|8538.1|8526.1|8541.5|8529.5|8536.5|8524.5|0
1672900500000|2023-01-05 06:35:00|8539|8527|8538.2|8526.2|8539|8527|8538.1|8526.1|0
1672900800000|2023-01-05 06:40:00|8538.1|8526.1|8538.2|8526.2|8539.9|8527.9|8538.1|8526.1|0
1672901100000|2023-01-05 06:45:00|8538.1|8526.1|8543.6|8531.6|8543.6|8531.6|8536.4|8524.4|0
1672901400000|2023-01-05 06:50:00|8543.5|8531.5|8535|8523|8543.6|8531.6|8535|8523|0
1672901700000|2023-01-05 06:55:00|8535.1|8523.1|8535|8523|8536.7|8524.7|8535|8523|0
1672902000000|2023-01-05 07:00:00|8536.6|8524.6|8529.5|8524.5|8536.7|8528.5|8524|8519|85
1672902300000|2023-01-05 07:05:00|8530.5|8525.5|8536|8531|8536.5|8531.5|8530|8525|2
1672902600000|2023-01-05 07:10:00|8535.5|8530.5|8536.5|8531.5|8536.5|8531.5|8533|8528|7
1672902900000|2023-01-05 07:15:00|8536|8531|8536.5|8531.5|8538.5|8533.5|8535.5|8530.5|1
1672903200000|2023-01-05 07:20:00|8537|8532|8538|8533|8540|8535|8536|8531|6
1672903500000|2023-01-05 07:25:00|8538.5|8533.5|8537|8532|8538.5|8533.5|8535|8530|8
1672903800000|2023-01-05 07:30:00|8537.5|8532.5|8529.5|8524.5|8540.5|8535.5|8529|8524|43
1672904100000|2023-01-05 07:35:00|8530.5|8525.5|8533.5|8528.5|8535.5|8530.5|8530|8525|13
1672904400000|2023-01-05 07:40:00|8533|8528|8534|8529|8535.5|8530.5|8532.5|8527.5|3
1672904700000|2023-01-05 07:45:00|8534.5|8529.5|8529|8524|8535|8530|8529|8524|9
1672905000000|2023-01-05 07:50:00|8526.5|8521.5|8531|8526|8531|8526|8525|8520|20
1672905300000|2023-01-05 07:55:00|8531.5|8526.5|8534.5|8529.5|8534.5|8529.5|8525|8520|63
1672905600000|2023-01-05 08:00:00|8535|8530|8532.5|8527.5|8537|8532|8524.5|8519.5|854
1672905900000|2023-01-05 08:05:00|8533|8528|8532.5|8527.5|8538.5|8533.5|8527|8522|338
1672906200000|2023-01-05 08:10:00|8530.5|8525.5|8544|8539|8544|8539|8530.5|8525.5|247
1672906500000|2023-01-05 08:15:00|8543.5|8538.5|8539.5|8534.5|8548.5|8543.5|8538.5|8533.5|165
1672906800000|2023-01-05 08:20:00|8540|8535|8544|8539|8544.5|8539.5|8534.5|8529.5|171
1672907100000|2023-01-05 08:25:00|8543.5|8538.5|8551.5|8546.5|8552|8547|8543|8538|138
1672907400000|2023-01-05 08:30:00|8551|8546|8560|8555|8560.5|8555.5|8547|8542|165
1672907700000|2023-01-05 08:35:00|8560.5|8555.5|8556|8551|8562|8557|8546|8541|151
1672908000000|2023-01-05 08:40:00|8558.5|8553.5|8569|8564|8570|8565|8558.5|8553.5|108
1672908300000|2023-01-05 08:45:00|8569.5|8564.5|8571|8566|8575.5|8570.5|8569|8564|121
1672908600000|2023-01-05 08:50:00|8571.5|8566.5|8576|8571|8576.5|8571.5|8570|8565|120
1672908900000|2023-01-05 08:55:00|8575.5|8570.5|8588.5|8583.5|8589|8584|8572|8567|155
1672909200000|2023-01-05 09:00:00|8589|8584|8585|8580|8593|8588|8584|8579|127
1672909500000|2023-01-05 09:05:00|8585.5|8580.5|8577|8572|8590|8585|8576.5|8571.5|99
1672909800000|2023-01-05 09:10:00|8577.5|8572.5|8590|8585|8591.5|8586.5|8575.5|8570.5|85
1672910100000|2023-01-05 09:15:00|8589.5|8584.5|8592|8587|8594|8589|8585|8580|110
1672910400000|2023-01-05 09:20:00|8593|8588|8592.5|8587.5|8595|8590|8589.5|8584.5|91
1672910700000|2023-01-05 09:25:00|8592|8587|8585.5|8580.5|8593|8588|8583|8578|67
1672911000000|2023-01-05 09:30:00|8585|8580|8582.5|8577.5|8586.5|8581.5|8580|8575|68
1672911300000|2023-01-05 09:35:00|8583|8578|8590|8585|8591|8586|8582.5|8577.5|58
1672911600000|2023-01-05 09:40:00|8590.5|8585.5|8588|8583|8594|8589|8587|8582|139
1672911900000|2023-01-05 09:45:00|8588.5|8583.5|8595.5|8590.5|8595.5|8590.5|8588.5|8583.5|53
1672912200000|2023-01-05 09:50:00|8596|8591|8594.5|8589.5|8596|8591|8589.5|8584.5|42
1672912500000|2023-01-05 09:55:00|8595|8590|8601.5|8596.5|8603.5|8598.5|8594|8589|61
1672912800000|2023-01-05 10:00:00|8602|8597|8610|8605|8612|8607|8600|8595|70
1672913100000|2023-01-05 10:05:00|8609.5|8604.5|8604|8599|8609.5|8604.5|8601.5|8596.5|32
1672913400000|2023-01-05 10:10:00|8603.5|8598.5|8605.5|8600.5|8608.5|8603.5|8601.5|8596.5|43
1672913700000|2023-01-05 10:15:00|8606|8601|8601|8596|8606|8601|8600|8595|41
1672914000000|2023-01-05 10:20:00|8600.5|8595.5|8600.5|8595.5|8602.5|8597.5|8598.5|8593.5|67
1672914300000|2023-01-05 10:25:00|8600|8595|8598|8593|8603|8598|8595|8590|48
1672914600000|2023-01-05 10:30:00|8598.5|8593.5|8597.5|8592.5|8599.5|8594.5|8594|8589|39
1672914900000|2023-01-05 10:35:00|8597|8592|8596|8591|8600.5|8595.5|8595|8590|42
1672915200000|2023-01-05 10:40:00|8595.5|8590.5|8598.5|8593.5|8600|8595|8594.5|8589.5|57
1672915500000|2023-01-05 10:45:00|8599|8594|8589|8584|8599.5|8594.5|8589|8584|48
1672915800000|2023-01-05 10:50:00|8589.5|8584.5|8591.5|8586.5|8592.5|8587.5|8587|8582|50
1672916100000|2023-01-05 10:55:00|8592|8587|8594|8589|8594.5|8589.5|8590.5|8585.5|21
1672916400000|2023-01-05 11:00:00|8595|8590|8595.5|8590.5|8597.5|8592.5|8594|8589|70
1672916700000|2023-01-05 11:05:00|8595|8590|8588|8583|8595|8590|8587.5|8582.5|38
1672917000000|2023-01-05 11:10:00|8589|8584|8595.5|8590.5|8596|8591|8588|8583|32
1672917300000|2023-01-05 11:15:00|8595|8590|8595.5|8590.5|8598.5|8593.5|8594.5|8589.5|29
1672917600000|2023-01-05 11:20:00|8596|8591|8593.5|8588.5|8596.5|8591.5|8592|8587|40
1672917900000|2023-01-05 11:25:00|8593|8588|8593|8588|8594|8589|8589|8584|62
1672918200000|2023-01-05 11:30:00|8592|8587|8597|8592|8597.5|8592.5|8589|8584|27
1672918500000|2023-01-05 11:35:00|8596.5|8591.5|8600|8595|8601|8596|8596|8591|19
1672918800000|2023-01-05 11:40:00|8601|8596|8603|8598|8603.5|8598.5|8599.5|8594.5|38
1672919100000|2023-01-05 11:45:00|8603.5|8598.5|8602|8597|8604.5|8599.5|8600|8595|41
1672919400000|2023-01-05 11:50:00|8601|8596|8605.5|8600.5|8605.5|8600.5|8600|8595|28
1672919700000|2023-01-05 11:55:00|8605|8600|8599.5|8594.5|8605.5|8600.5|8599|8594|21
1672920000000|2023-01-05 12:00:00|8598.5|8593.5|8598|8593|8600.5|8595.5|8595|8590|29
1672920300000|2023-01-05 12:05:00|8598.5|8593.5|8600.5|8595.5|8601|8596|8598.5|8593.5|26
1672920600000|2023-01-05 12:10:00|8601|8596|8600.5|8595.5|8602|8597|8598|8593|41
1672920900000|2023-01-05 12:15:00|8600|8595|8603|8598|8604|8599|8598.5|8593.5|30
1672921200000|2023-01-05 12:20:00|8603.5|8598.5|8606.5|8601.5|8607|8602|8603.5|8598.5|43
1672921500000|2023-01-05 12:25:00|8606|8601|8608|8603|8608|8603|8605|8600|36
1672921800000|2023-01-05 12:30:00|8607|8602|8611|8606|8612|8607|8606|8601|44
1672922100000|2023-01-05 12:35:00|8610.5|8605.5|8606|8601|8610.5|8605.5|8606|8601|43
1672922400000|2023-01-05 12:40:00|8603.9|8598.9|8602.9|8597.9|8605.9|8600.9|8602.4|8597.4|23
1672922700000|2023-01-05 12:45:00|8602.4|8597.4|8596.9|8591.9|8603.4|8598.4|8595.4|8590.4|47
1672923000000|2023-01-05 12:50:00|8596.4|8591.4|8595.4|8590.4|8596.4|8591.4|8593.4|8588.4|14
1672923300000|2023-01-05 12:55:00|8594.9|8589.9|8588.9|8583.9|8596.4|8591.4|8588.4|8583.4|91
1672923600000|2023-01-05 13:00:00|8589.4|8584.4|8589.4|8584.4|8590.9|8585.9|8586.9|8581.9|51
1672923900000|2023-01-05 13:05:00|8588.9|8583.9|8582.9|8577.9|8590.9|8585.9|8582.9|8577.9|35
1672924200000|2023-01-05 13:10:00|8583.4|8578.4|8585.4|8580.4|8585.9|8580.9|8580.9|8575.9|47
1672924500000|2023-01-05 13:15:00|8589.4|8584.4|8572.4|8567.4|8589.4|8584.4|8567.4|8562.4|165
1672924800000|2023-01-05 13:20:00|8572.9|8567.9|8583.4|8578.4|8584.4|8579.4|8571.9|8566.9|75
1672925100000|2023-01-05 13:25:00|8582.9|8577.9|8575.9|8570.9|8584.4|8579.4|8575.9|8570.9|45
1672925400000|2023-01-05 13:30:00|8574.9|8569.9|8578.4|8573.4|8583.4|8578.4|8567.4|8562.4|115
1672925700000|2023-01-05 13:35:00|8577.9|8572.9|8576.9|8571.9|8577.9|8572.9|8569.4|8564.4|64
1672926000000|2023-01-05 13:40:00|8575.9|8570.9|8571.9|8566.9|8578.4|8573.4|8568.9|8563.9|86
1672926300000|2023-01-05 13:45:00|8570.9|8565.9|8571.4|8566.4|8576.9|8571.9|8565.9|8560.9|67
1672926600000|2023-01-05 13:50:00|8570.9|8565.9|8586.4|8581.4|8587.4|8582.4|8570.9|8565.9|228
1672926900000|2023-01-05 13:55:00|8585.9|8580.9|8577.9|8572.9|8590.9|8585.9|8576.9|8571.9|149
1672927200000|2023-01-05 14:00:00|8577.4|8572.4|8577.9|8572.9|8578.4|8573.4|8573.9|8568.9|41
1672927500000|2023-01-05 14:05:00|8578.4|8573.4|8586.9|8581.9|8586.9|8581.9|8577.9|8572.9|64
1672927800000|2023-01-05 14:10:00|8586.4|8581.4|8588.9|8583.9|8588.9|8583.9|8581.4|8576.4|69
1672928100000|2023-01-05 14:15:00|8587.9|8582.9|8587.9|8582.9|8591.4|8586.4|8587.9|8582.9|43
1672928400000|2023-01-05 14:20:00|8587.4|8582.4|8586.4|8581.4|8591.9|8586.9|8585.4|8580.4|53
1672928700000|2023-01-05 14:25:00|8585.9|8580.9|8588.4|8583.4|8589.4|8584.4|8584.9|8579.9|60
1672929000000|2023-01-05 14:30:00|8587.9|8582.9|8594.4|8589.4|8597.4|8592.4|8587.9|8582.9|109
1672929300000|2023-01-05 14:35:00|8594.9|8589.9|8585.4|8580.4|8596.9|8591.9|8585.4|8580.4|144
1672929600000|2023-01-05 14:40:00|8584.9|8579.9|8586.4|8581.4|8586.9|8581.9|8578.9|8573.9|111
1672929900000|2023-01-05 14:45:00|8585.9|8580.9|8579.4|8574.4|8589.9|8584.9|8576.4|8571.4|136
1672930200000|2023-01-05 14:50:00|8579.9|8574.9|8592.9|8587.9|8592.9|8587.9|8579.9|8574.9|79
1672930500000|2023-01-05 14:55:00|8591.9|8586.9|8596.9|8591.9|8602.9|8597.9|8590.4|8585.4|80
1672930800000|2023-01-05 15:00:00|8596.4|8591.4|8597.4|8592.4|8597.9|8592.9|8587.4|8582.4|98
1672931100000|2023-01-05 15:05:00|8596.9|8591.9|8606.4|8601.4|8622.4|8617.4|8592.9|8587.9|440
1672931400000|2023-01-05 15:10:00|8607.7|8602.7|8615.7|8610.7|8621.7|8616.7|8606.2|8601.2|98
1672931700000|2023-01-05 15:15:00|8615.2|8610.2|8603.2|8598.2|8617.7|8612.7|8603.2|8598.2|68
1672932000000|2023-01-05 15:20:00|8602.7|8597.7|8601.7|8596.7|8605.2|8600.2|8598.2|8593.2|96
1672932300000|2023-01-05 15:25:00|8601.2|8596.2|8603.7|8598.7|8608.7|8603.7|8601.2|8596.2|76
1672932600000|2023-01-05 15:30:00|8604.2|8599.2|8610.2|8605.2|8610.2|8605.2|8603.7|8598.7|65
1672932900000|2023-01-05 15:35:00|8611.2|8606.2|8609.2|8604.2|8612.2|8607.2|8608.7|8603.7|85
1672933200000|2023-01-05 15:40:00|8608.2|8603.2|8614.2|8609.2|8614.7|8609.7|8607.2|8602.2|87
1672933500000|2023-01-05 15:45:00|8613.2|8608.2|8615.2|8610.2|8615.2|8610.2|8611.2|8606.2|101
1672933800000|2023-01-05 15:50:00|8615.7|8610.7|8621.7|8616.7|8622.2|8617.2|8615.2|8610.2|575
1672934100000|2023-01-05 15:55:00|8621.2|8616.2|8614.2|8609.2|8621.7|8616.7|8614.2|8609.2|248
1672934400000|2023-01-05 16:00:00|8613.2|8608.2|8610.7|8605.7|8616.7|8611.7|8608.2|8603.2|123
1672934700000|2023-01-05 16:05:00|8611.2|8606.2|8616.2|8611.2|8617.2|8612.2|8611.2|8606.2|85
1672935000000|2023-01-05 16:10:00|8615.7|8610.7|8616.7|8611.7|8619.2|8614.2|8614.2|8609.2|98
1672935300000|2023-01-05 16:15:00|8616.2|8611.2|8612.2|8607.2|8619.2|8614.2|8612.2|8607.2|170
1672935600000|2023-01-05 16:20:00|8611.7|8606.7|8601.2|8596.2|8612.7|8607.7|8601.2|8596.2|180
1672935900000|2023-01-05 16:25:00|8600.7|8595.7|8609.7|8604.7|8609.7|8604.7|8600.2|8595.2|477
1672936200000|2023-01-05 16:30:00|8589.2|8582.2|8590.2|8583.2|8598.2|8592.2|8586.2|8580.2|341
1672936500000|2023-01-05 16:35:00|8589.2|8582.2|8585.2|8579.2|8592.2|8585.2|8585.2|8578.2|176
1672936800000|2023-01-05 16:40:00|8586.2|8580.2|8588.2|8581.2|8589.2|8582.2|8584.2|8577.2|24
1672937100000|2023-01-05 16:45:00|8589.2|8582.2|8589.2|8583.2|8591.2|8584.2|8587.2|8581.2|39
1672937400000|2023-01-05 16:50:00|8588.2|8582.2|8586.2|8579.2|8589.2|8582.2|8585.2|8579.2|12
1672937700000|2023-01-05 16:55:00|8587.2|8580.2|8586.2|8580.2|8588.2|8581.2|8585.2|8579.2|11
1672938000000|2023-01-05 17:00:00|8587.2|8581.2|8593.2|8586.2|8593.2|8586.2|8586.2|8580.2|12
1672938300000|2023-01-05 17:05:00|8592.2|8587.2|8596.2|8589.2|8599.2|8593.2|8592.2|8586.2|18
1672938600000|2023-01-05 17:10:00|8595.2|8588.2|8594.2|8588.2|8595.2|8588.2|8593.2|8586.2|74
1672938900000|2023-01-05 17:15:00|8593.2|8586.2|8591.2|8584.2|8594.2|8588.2|8590.2|8584.2|11
1672939200000|2023-01-05 17:20:00|8590.2|8585.2|8595.2|8589.2|8595.2|8589.2|8590.2|8585.2|4
1672939500000|2023-01-05 17:25:00|8596.2|8588.2|8595.2|8588.2|8596.2|8589.2|8594.2|8588.2|1
1672939800000|2023-01-05 17:30:00|8594.2|8589.2|8601.2|8594.2|8602.2|8595.2|8594.2|8589.2|14
1672940100000|2023-01-05 17:35:00|8600.2|8593.2|8596.2|8590.2|8601.2|8593.2|8595.2|8589.2|459
1672940400000|2023-01-05 17:40:00|8597.2|8591.2|8592.2|8585.2|8597.2|8591.2|8592.2|8585.2|18
1672940700000|2023-01-05 17:45:00|8593.2|8586.2|8593.2|8586.2|8594.2|8587.2|8591.2|8585.2|16
1672941000000|2023-01-05 17:50:00|8592.2|8587.2|8593.2|8586.2|8593.2|8587.2|8591.2|8585.2|4
1672941300000|2023-01-05 17:55:00|8592.2|8585.2|8593.2|8586.2|8593.2|8586.2|8591.2|8585.2|1
1672941600000|2023-01-05 18:00:00|8594.2|8587.2|8594.2|8587.2|8594.2|8587.2|8594.2|8587.2|0
1672941900000|2023-01-05 18:05:00|8596.2|8589.2|8597.2|8590.2|8597.2|8591.2|8596.2|8589.2|8
1672942200000|2023-01-05 18:10:00|8596.2|8589.2|8593.2|8586.2|8597.2|8589.2|8593.2|8586.2|1
1672942500000|2023-01-05 18:15:00|8591.2|8584.2|8591.2|8584.2|8592.2|8585.2|8590.2|8582.2|3
1672942800000|2023-01-05 18:20:00|8592.2|8585.2|8608.2|8600.2|8611.2|8603.2|8592.2|8585.2|29
1672943100000|2023-01-05 18:25:00|8607.2|8601.2|8609.2|8602.2|8611.2|8605.2|8605.2|8598.2|16
1672943400000|2023-01-05 18:30:00|8608.2|8601.2|8613.2|8606.2|8615.2|8608.2|8608.2|8601.2|19
1672943700000|2023-01-05 18:35:00|8614.2|8607.2|8610.2|8602.2|8614.2|8607.2|8608.2|8601.2|4
1672944000000|2023-01-05 18:40:00|8611.2|8603.2|8609.2|8601.2|8612.2|8605.2|8607.2|8600.2|7
1672944300000|2023-01-05 18:45:00|8608.2|8602.2|8607.2|8599.2|8610.2|8603.2|8606.2|8598.2|3
1672944600000|2023-01-05 18:50:00|8606.2|8598.2|8610.2|8603.2|8610.2|8603.2|8606.2|8597.2|6
1672944900000|2023-01-05 18:55:00|8609.2|8600.2|8612.5|8600.5|8614.2|8606.2|8606.2|8600.2|16
1672945200000|2023-01-05 19:00:00|8612.4|8600.4|8612.4|8600.4|8616|8604|8610.7|8598.7|0
1672945500000|2023-01-05 19:05:00|8612.5|8600.5|8615.9|8603.9|8615.9|8603.9|8612.4|8600.4|0
1672945800000|2023-01-05 19:10:00|8616|8604|8610.5|8598.5|8616|8604|8608.8|8596.8|0
1672946100000|2023-01-05 19:15:00|8610.6|8598.6|8614.1|8602.1|8614.1|8602.1|8610.6|8598.6|0
1672946400000|2023-01-05 19:20:00|8614.2|8602.2|8612.4|8600.4|8615.8|8603.8|8611.5|8599.5|0
1672946700000|2023-01-05 19:25:00|8612.3|8600.3|8607.1|8595.1|8614.1|8602.1|8607.1|8595.1|0
1672947000000|2023-01-05 19:30:00|8607.2|8595.2|8610.6|8598.6|8611.5|8599.5|8607.1|8595.1|0
1672947300000|2023-01-05 19:35:00|8608.9|8596.9|8619.7|8607.7|8623.1|8611.1|8608.9|8596.9|0
1672947600000|2023-01-05 19:40:00|8621.4|8609.4|8619.6|8607.6|8621.4|8609.4|8617.9|8605.9|0
1672947900000|2023-01-05 19:45:00|8619.7|8607.7|8621.5|8609.5|8625|8613|8619.6|8607.6|0
1672948200000|2023-01-05 19:50:00|8623.2|8611.2|8623.2|8611.2|8623.2|8611.2|8619.7|8607.7|0
1672948500000|2023-01-05 19:55:00|8621.5|8609.5|8617.8|8605.8|8623.2|8611.2|8617.8|8605.8|0
1672948800000|2023-01-05 20:00:00|8616.1|8604.1|8612.7|8600.7|8616.1|8604.1|8611.8|8599.8|0
1672949100000|2023-01-05 20:05:00|8612.6|8600.6|8611.7|8599.7|8612.7|8600.7|8609.2|8597.2|0
1672949400000|2023-01-05 20:10:00|8612.5|8600.5|8610.8|8598.8|8612.5|8600.5|8609|8597|0
1672949700000|2023-01-05 20:15:00|8612.5|8600.5|8609|8597|8612.6|8600.6|8607.3|8595.3|0
1672950000000|2023-01-05 20:20:00|8608.9|8596.9|8608.9|8596.9|8612.4|8600.4|8607.2|8595.2|0
1672950300000|2023-01-05 20:25:00|8607.2|8595.2|8607.2|8595.2|8608.9|8596.9|8607.1|8595.1|0
1672950600000|2023-01-05 20:30:00|8607.1|8595.1|8605.4|8593.4|8607.2|8595.2|8603.6|8591.6|0
1672950900000|2023-01-05 20:35:00|8605.5|8593.5|8608.9|8596.9|8609|8597|8604.6|8592.6|0
1672951200000|2023-01-05 20:40:00|8607.2|8595.2|8607.1|8595.1|8608.9|8596.9|8607|8595|0
1672951500000|2023-01-05 20:45:00|8608.8|8596.8|8605.3|8593.3|8612.3|8600.3|8605.3|8593.3|0
1672951800000|2023-01-05 20:50:00|8603.6|8591.6|8601.8|8589.8|8605.3|8593.3|8600.2|8588.2|0
1672952100000|2023-01-05 20:55:00|8601.9|8589.9|8602.9|8590.9|8605.4|8593.4|8601.9|8589.9|0
1672952400000|2023-01-05 21:00:00|8602.5|8590.5|8606|8594|8607.9|8595.9|8601.7|8589.7|0
1672952700000|2023-01-05 21:05:00|8605.6|8593.6|8604.1|8592.1|8605.6|8593.6|8601.1|8589.1|0
1672953000000|2023-01-05 21:10:00|8603.6|8591.6|8604.6|8592.6|8605.5|8593.5|8602.2|8590.2|0
1672953300000|2023-01-05 21:15:00|8604.4|8592.4|8606.7|8594.7|8606.7|8594.7|8603.2|8591.2|0
1672953600000|2023-01-05 21:20:00|8606.9|8594.9|8608.6|8596.6|8608.6|8596.6|8606.3|8594.3|0
1672953900000|2023-01-05 21:25:00|8608.4|8596.4|8608.9|8596.9|8609.3|8597.3|8607.9|8595.9|0
1672954200000|2023-01-05 21:30:00|8608.6|8596.6|8608.6|8596.6|8610.1|8598.1|8608.2|8596.2|0
1672954500000|2023-01-05 21:35:00|8609.3|8597.3|8607.9|8595.9|8609.3|8597.3|8607.4|8595.4|0
1672954800000|2023-01-05 21:40:00|8608.1|8596.1|8609.3|8597.3|8609.3|8597.3|8607.9|8595.9|0
1672955100000|2023-01-05 21:45:00|8610.1|8598.1|8608.9|8596.9|8610.1|8598.1|8607|8595|0
1672955400000|2023-01-05 21:50:00|8608.8|8596.8|8608.2|8596.2|8609.3|8597.3|8608.2|8596.2|0
1672955700000|2023-01-05 21:55:00|8607.9|8595.9|8608.6|8596.6|8609.3|8597.3|8607.9|8595.9|0
1672956000000|2023-01-05 22:00:00|8608.1|8596.1|8607.9|8595.9|8608.2|8596.2|8607.9|8595.9|0
1672956300000|2023-01-05 22:05:00|8607.5|8595.5|8606.7|8594.7|8607.5|8595.5|8606.7|8594.7|0
1672956600000|2023-01-05 22:10:00|8606.9|8594.9|8607.4|8595.4|8607.4|8595.4|8606.7|8594.7|0
1672956900000|2023-01-05 22:15:00|8607.2|8595.2|8607.4|8595.4|8607.4|8595.4|8607.2|8595.2|0
1672957200000|2023-01-05 22:20:00|8607.5|8595.5|8607.7|8595.7|8607.9|8595.9|8607.5|8595.5|0
1672957500000|2023-01-05 22:25:00|8607.5|8595.5|8607.5|8595.5|8607.5|8595.5|8607.5|8595.5|0
1672957800000|2023-01-05 22:30:00|8607.7|8595.7|8607.7|8595.7|8607.7|8595.7|8607.7|8595.7|0
1672958700000|2023-01-05 22:45:00|8608.2|8596.2|8608.6|8596.6|8609.3|8597.3|8607.9|8595.9|0
1672959000000|2023-01-05 22:50:00|8608.2|8596.2|8607.9|8595.9|8608.2|8596.2|8607.9|8595.9|0
1672959300000|2023-01-05 22:55:00|8608.1|8596.1|8609.3|8597.3|8610|8598|8608.1|8596.1|0
1672959600000|2023-01-05 23:00:00|8610.7|8598.7|8610.5|8598.5|8612.1|8600.1|8608.6|8596.6|0
1672959900000|2023-01-05 23:05:00|8610.7|8598.7|8607.3|8595.3|8610.7|8598.7|8607|8595|0
1672960200000|2023-01-05 23:10:00|8607.8|8595.8|8611|8599|8612|8600|8607.3|8595.3|0
1672960500000|2023-01-05 23:15:00|8610.8|8598.8|8612.6|8600.6|8613.6|8601.6|8610.3|8598.3|0
1672960800000|2023-01-05 23:20:00|8612.5|8600.5|8611|8599|8613.2|8601.2|8610.6|8598.6|0
1672961100000|2023-01-05 23:25:00|8611.3|8599.3|8612.2|8600.2|8612.6|8600.6|8611|8599|0
1672961400000|2023-01-05 23:30:00|8611.7|8599.7|8612.6|8600.6|8613.2|8601.2|8611.3|8599.3|0
1672961700000|2023-01-05 23:35:00|8612.5|8600.5|8612.8|8600.8|8613.2|8601.2|8610.9|8598.9|0
1672962000000|2023-01-05 23:40:00|8612.4|8600.4|8613.8|8601.8|8614.3|8602.3|8611.9|8599.9|0
1672962300000|2023-01-05 23:45:00|8614.3|8602.3|8615.4|8603.4|8616.6|8604.6|8614.3|8602.3|0
1672962600000|2023-01-05 23:50:00|8615.5|8603.5|8615|8603|8615.7|8603.7|8613.8|8601.8|0
1672962900000|2023-01-05 23:55:00|8615.2|8603.2|8613.1|8601.1|8615.7|8603.7|8613.1|8601.1|0
1672963200000|2023-01-06 00:00:00|8612.8|8600.8|8615|8603|8616.6|8604.6|8612.8|8600.8|0
1672963500000|2023-01-06 00:05:00|8614.8|8602.8|8617.2|8605.2|8617.2|8605.2|8614.3|8602.3|0
1672963800000|2023-01-06 00:10:00|8617.6|8605.6|8609.6|8597.6|8618.1|8606.1|8609.6|8597.6|0
1672964100000|2023-01-06 00:15:00|8608.7|8596.7|8613.2|8601.2|8613.2|8601.2|8607.7|8595.7|0
1672964400000|2023-01-06 00:20:00|8611.5|8599.5|8613.2|8601.2|8614.9|8602.9|8611.5|8599.5|0
1672964700000|2023-01-06 00:25:00|8611.5|8599.5|8613.2|8601.2|8613.2|8601.2|8611.5|8599.5|0
1672965000000|2023-01-06 00:30:00|8614.9|8602.9|8614.9|8602.9|8618.3|8606.3|8614.9|8602.9|0
1672965300000|2023-01-06 00:35:00|8613.2|8601.2|8616.6|8604.6|8616.6|8604.6|8613.2|8601.2|0
1672965600000|2023-01-06 00:40:00|8614.9|8602.9|8616.6|8604.6|8618.3|8606.3|8614.8|8602.8|0
1672965900000|2023-01-06 00:45:00|8618.3|8606.3|8618.2|8606.2|8619.9|8607.9|8618.2|8606.2|0
1672966200000|2023-01-06 00:50:00|8619.9|8607.9|8619.9|8607.9|8621.6|8609.6|8619.9|8607.9|0
1672966500000|2023-01-06 00:55:00|8620|8608|8621.6|8609.6|8621.7|8609.7|8620|8608|0
1672966800000|2023-01-06 01:00:00|8621.7|8609.7|8623.4|8611.4|8623.4|8611.4|8621.7|8609.7|0
1672967100000|2023-01-06 01:05:00|8625.1|8613.1|8621.7|8609.7|8625.1|8613.1|8621.7|8609.7|0
1672967400000|2023-01-06 01:10:00|8620|8608|8620|8608|8621.8|8609.8|8620|8608|0
1672967700000|2023-01-06 01:15:00|8620.1|8608.1|8615.2|8603.2|8620.9|8608.9|8613.5|8601.5|0
1672968000000|2023-01-06 01:20:00|8613.5|8601.5|8620.3|8608.3|8620.3|8608.3|8613.5|8601.5|0
1672968300000|2023-01-06 01:25:00|8620.2|8608.2|8620.3|8608.3|8620.3|8608.3|8618.5|8606.5|0
1672968600000|2023-01-06 01:30:00|8622|8610|8622.1|8610.1|8623.7|8611.7|8622|8610|0
1672968900000|2023-01-06 01:35:00|8623.8|8611.8|8622.1|8610.1|8623.8|8611.8|8622.1|8610.1|0
1672969200000|2023-01-06 01:40:00|8623.8|8611.8|8623|8611|8625.5|8613.5|8622.1|8610.1|0
1672969500000|2023-01-06 01:45:00|8622.2|8610.2|8622.1|8610.1|8622.2|8610.2|8620.4|8608.4|0
1672969800000|2023-01-06 01:50:00|8620.4|8608.4|8620.4|8608.4|8622.2|8610.2|8618.7|8606.7|0
1672970100000|2023-01-06 01:55:00|8619.6|8607.6|8622.2|8610.2|8622.2|8610.2|8619.6|8607.6|0
1672970400000|2023-01-06 02:00:00|8623|8611|8625.6|8613.6|8625.6|8613.6|8623|8611|0
1672970700000|2023-01-06 02:05:00|8625.8|8613.8|8625.8|8613.8|8625.8|8613.8|8625.7|8613.7|0
1672971000000|2023-01-06 02:10:00|8625.7|8613.7|8624|8612|8625.8|8613.8|8624|8612|0
1672971300000|2023-01-06 02:15:00|8624.1|8612.1|8625.8|8613.8|8627.5|8615.5|8624.1|8612.1|0
1672971600000|2023-01-06 02:20:00|8625.7|8613.7|8625.8|8613.8|8625.8|8613.8|8625.7|8613.7|0
1672972200000|2023-01-06 02:30:00|8627.4|8615.4|8627.4|8615.4|8627.5|8615.5|8625.7|8613.7|0
1672972500000|2023-01-06 02:35:00|8625.7|8613.7|8625.7|8613.7|8627.4|8615.4|8625.7|8613.7|0
1672972800000|2023-01-06 02:40:00|8625.6|8613.6|8625.9|8613.9|8625.9|8613.9|8625.6|8613.6|0
1672973100000|2023-01-06 02:45:00|8627.6|8615.6|8631|8619|8631|8619|8627.6|8615.6|0
1672973400000|2023-01-06 02:50:00|8630.9|8618.9|8630.9|8618.9|8631|8619|8629.2|8617.2|0
1672973700000|2023-01-06 02:55:00|8631|8619|8632.6|8620.6|8634.3|8622.3|8630.9|8618.9|0
1672974000000|2023-01-06 03:00:00|8632.7|8620.7|8639.4|8627.4|8639.5|8627.5|8632.6|8620.6|0
1672974300000|2023-01-06 03:05:00|8639.5|8627.5|8637.8|8625.8|8639.5|8627.5|8637.7|8625.7|0
1672974600000|2023-01-06 03:10:00|8638.6|8626.6|8637.7|8625.7|8638.6|8626.6|8637.7|8625.7|0
1672974900000|2023-01-06 03:15:00|8637.8|8625.8|8639.4|8627.4|8639.5|8627.5|8637.7|8625.7|0
1672975200000|2023-01-06 03:20:00|8638.6|8626.6|8637.7|8625.7|8639.4|8627.4|8637.7|8625.7|0
1672975500000|2023-01-06 03:25:00|8639.4|8627.4|8643.2|8631.2|8643.3|8631.3|8639.4|8627.4|0
1672975800000|2023-01-06 03:30:00|8643.3|8631.3|8641.7|8629.7|8645.2|8633.2|8641.7|8629.7|0
1672976100000|2023-01-06 03:35:00|8641.6|8629.6|8640|8628|8641.6|8629.6|8640|8628|0
1672976400000|2023-01-06 03:40:00|8641.7|8629.7|8641.6|8629.6|8641.7|8629.7|8640|8628|0
1672976700000|2023-01-06 03:45:00|8641.7|8629.7|8641.6|8629.6|8641.7|8629.7|8641.6|8629.6|0
1672977000000|2023-01-06 03:50:00|8641.7|8629.7|8641.7|8629.7|8641.7|8629.7|8641.6|8629.6|0
1672977300000|2023-01-06 03:55:00|8643.4|8631.4|8642.4|8630.4|8645.1|8633.1|8641.5|8629.5|0
1672977600000|2023-01-06 04:00:00|8643.2|8631.2|8643.3|8631.3|8643.3|8631.3|8643.2|8631.2|0
1672977900000|2023-01-06 04:05:00|8643.2|8631.2|8641.5|8629.5|8643.3|8631.3|8641.5|8629.5|0
1672978200000|2023-01-06 04:10:00|8641.6|8629.6|8641.5|8629.5|8641.6|8629.6|8641.5|8629.5|0
1672978500000|2023-01-06 04:15:00|8639.8|8627.8|8639.8|8627.8|8641.5|8629.5|8639.8|8627.8|0
1672978800000|2023-01-06 04:20:00|8639.9|8627.9|8641.6|8629.6|8641.6|8629.6|8639.9|8627.9|0
1672979100000|2023-01-06 04:25:00|8641.5|8629.5|8639.9|8627.9|8641.5|8629.5|8639.9|8627.9|0
1672979400000|2023-01-06 04:30:00|8641.6|8629.6|8641.6|8629.6|8641.6|8629.6|8639.9|8627.9|0
1672980300000|2023-01-06 04:45:00|8641.5|8629.5|8641.6|8629.6|8641.6|8629.6|8639.8|8627.8|0
1672980600000|2023-01-06 04:50:00|8641.5|8629.5|8641.6|8629.6|8641.6|8629.6|8639.9|8627.9|0
1672980900000|2023-01-06 04:55:00|8639.9|8627.9|8641.6|8629.6|8643.4|8631.4|8639.9|8627.9|0
1672981200000|2023-01-06 05:00:00|8639.9|8627.9|8639.9|8627.9|8639.9|8627.9|8639.9|8627.9|0
1672981500000|2023-01-06 05:05:00|8641.6|8629.6|8641.5|8629.5|8641.6|8629.6|8641.5|8629.5|0
1672981800000|2023-01-06 05:10:00|8639.8|8627.8|8641.5|8629.5|8641.5|8629.5|8639.8|8627.8|0
1672982100000|2023-01-06 05:15:00|8639.8|8627.8|8638.1|8626.1|8639.8|8627.8|8638.1|8626.1|0
1672982700000|2023-01-06 05:25:00|8637.2|8625.2|8634.6|8622.6|8637.2|8625.2|8633|8621|0
1672983000000|2023-01-06 05:30:00|8633|8621|8629.6|8617.6|8633|8621|8629.5|8617.5|0
1672983300000|2023-01-06 05:35:00|8631.3|8619.3|8634.6|8622.6|8634.6|8622.6|8631.2|8619.2|0
1672983600000|2023-01-06 05:40:00|8636.3|8624.3|8636.3|8624.3|8638|8626|8636.3|8624.3|0
1672983900000|2023-01-06 05:45:00|8635.4|8623.4|8632.9|8620.9|8635.4|8623.4|8632.9|8620.9|0
1672984200000|2023-01-06 05:50:00|8634.5|8622.5|8634.5|8622.5|8634.6|8622.6|8634.5|8622.5|0
1672984500000|2023-01-06 05:55:00|8634.6|8622.6|8637.9|8625.9|8638|8626|8634.6|8622.6|0
1672984800000|2023-01-06 06:00:00|8639.6|8627.6|8638.3|8626.3|8639.8|8627.8|8637.9|8625.9|0
1672985100000|2023-01-06 06:05:00|8637.4|8625.4|8640|8628|8640|8628|8636.6|8624.6|0
1672985400000|2023-01-06 06:10:00|8639.1|8627.1|8643.4|8631.4|8643.4|8631.4|8638.3|8626.3|0
1672985700000|2023-01-06 06:15:00|8643.3|8631.3|8640|8628|8643.3|8631.3|8640|8628|0
1672986000000|2023-01-06 06:20:00|8639.9|8627.9|8639.9|8627.9|8640|8628|8639.9|8627.9|0
1672986300000|2023-01-06 06:25:00|8638.2|8626.2|8634.8|8622.8|8638.3|8626.3|8634.8|8622.8|0
1672986600000|2023-01-06 06:30:00|8634.9|8622.9|8634|8622|8636.6|8624.6|8633.2|8621.2|0
1672986900000|2023-01-06 06:35:00|8633.2|8621.2|8634.9|8622.9|8634.9|8622.9|8633.2|8621.2|0
1672987200000|2023-01-06 06:40:00|8636.6|8624.6|8638.3|8626.3|8638.3|8626.3|8636.6|8624.6|0
1672987500000|2023-01-06 06:45:00|8636.6|8624.6|8638.3|8626.3|8638.3|8626.3|8636.6|8624.6|0
1672987800000|2023-01-06 06:50:00|8636.6|8624.6|8634.9|8622.9|8636.6|8624.6|8634.9|8622.9|0
1672988100000|2023-01-06 06:55:00|8633.2|8621.2|8634.9|8622.9|8634.9|8622.9|8633.2|8621.2|0
1672988400000|2023-01-06 07:00:00|8636.6|8624.6|8631.2|8626.2|8636.6|8629.2|8621.7|8616.7|54
1672988700000|2023-01-06 07:05:00|8630.2|8625.2|8630.2|8625.2|8636.2|8631.2|8626.7|8621.7|56
1672989000000|2023-01-06 07:10:00|8630.7|8625.7|8630.2|8625.2|8632.7|8627.7|8627.7|8622.7|29
1672989300000|2023-01-06 07:15:00|8631.7|8626.7|8625.7|8620.7|8632.2|8627.2|8625.7|8620.7|25
1672989600000|2023-01-06 07:20:00|8626.2|8621.2|8622.2|8617.2|8626.2|8621.2|8621.2|8616.2|26
1672989900000|2023-01-06 07:25:00|8621.7|8616.7|8617.7|8612.7|8622.2|8617.2|8617.7|8612.7|23
1672990200000|2023-01-06 07:30:00|8616.2|8611.2|8621.2|8616.2|8621.7|8616.7|8616.2|8611.2|24
1672990500000|2023-01-06 07:35:00|8621.7|8616.7|8619.2|8614.2|8622.2|8617.2|8618.2|8613.2|16
1672990800000|2023-01-06 07:40:00|8618.7|8613.7|8616.2|8611.2|8619.7|8614.7|8616.2|8611.2|7
1672991100000|2023-01-06 07:45:00|8616.7|8611.7|8613.7|8608.7|8616.7|8611.7|8612.7|8607.7|7
1672991400000|2023-01-06 07:50:00|8614.2|8609.2|8615.7|8610.7|8617.2|8612.2|8612.7|8607.7|9
1672991700000|2023-01-06 07:55:00|8614.7|8609.7|8618.2|8613.2|8619.7|8614.7|8610.7|8605.7|97
1672992000000|2023-01-06 08:00:00|8621.2|8616.2|8611.7|8606.7|8623.7|8618.7|8608.7|8603.7|658
1672992300000|2023-01-06 08:05:00|8611.2|8606.2|8597.2|8592.2|8611.2|8606.2|8593.7|8588.7|327
1672992600000|2023-01-06 08:10:00|8597.7|8592.7|8599.2|8594.2|8603.2|8598.2|8594.2|8589.2|145
1672992900000|2023-01-06 08:15:00|8598.7|8593.7|8603.2|8598.2|8606.7|8601.7|8593.2|8588.2|293
1672993200000|2023-01-06 08:20:00|8602.7|8597.7|8603.7|8598.7|8604.7|8599.7|8587.7|8582.7|306
1672993500000|2023-01-06 08:25:00|8602.7|8597.7|8605.7|8600.7|8610.7|8605.7|8600.7|8595.7|113
1672993800000|2023-01-06 08:30:00|8606.7|8601.7|8610.7|8605.7|8612.2|8607.2|8604.2|8599.2|156
1672994100000|2023-01-06 08:35:00|8611.2|8606.2|8619.7|8614.7|8619.7|8614.7|8609.7|8604.7|151
1672994400000|2023-01-06 08:40:00|8620.2|8615.2|8618.2|8613.2|8621.2|8616.2|8613.7|8608.7|176
1672994700000|2023-01-06 08:45:00|8619.2|8614.2|8626.2|8621.2|8629.2|8624.2|8617.2|8612.2|151
1672995000000|2023-01-06 08:50:00|8624.7|8619.7|8623.2|8618.2|8625.2|8620.2|8620.2|8615.2|122
1672995300000|2023-01-06 08:55:00|8622.7|8617.7|8618.7|8613.7|8626.2|8621.2|8616.2|8611.2|115
1672995600000|2023-01-06 09:00:00|8618.2|8613.2|8623.7|8618.7|8623.7|8618.7|8611.7|8606.7|113
1672995900000|2023-01-06 09:05:00|8624.2|8619.2|8631.7|8626.7|8632.2|8627.2|8621.2|8616.2|92
1672996200000|2023-01-06 09:10:00|8631.2|8626.2|8618.2|8613.2|8631.7|8626.7|8617.7|8612.7|100
1672996500000|2023-01-06 09:15:00|8617.7|8612.7|8613.2|8608.2|8619.2|8614.2|8612.7|8607.7|76
1672996800000|2023-01-06 09:20:00|8614.2|8609.2|8612.7|8607.7|8614.2|8609.2|8608.2|8603.2|83
1672997100000|2023-01-06 09:25:00|8613.2|8608.2|8622.2|8617.2|8623.2|8618.2|8612.2|8607.2|48
1672997400000|2023-01-06 09:30:00|8621.7|8616.7|8622.7|8617.7|8624.2|8619.2|8620.7|8615.7|82
1672997700000|2023-01-06 09:35:00|8621.7|8616.7|8625.2|8620.2|8627.2|8622.2|8618.7|8613.7|47
1672998000000|2023-01-06 09:40:00|8625.7|8620.7|8632.2|8627.2|8632.2|8627.2|8624.2|8619.2|77
1672998300000|2023-01-06 09:45:00|8632.7|8627.7|8628.7|8623.7|8632.7|8627.7|8625.7|8620.7|65
1672998600000|2023-01-06 09:50:00|8628.2|8623.2|8632.2|8627.2|8633.7|8628.7|8628.2|8623.2|48
1672998900000|2023-01-06 09:55:00|8631.7|8626.7|8631.7|8626.7|8632.7|8627.7|8629.7|8624.7|36
1672999200000|2023-01-06 10:00:00|8631.2|8626.2|8632.2|8627.2|8632.7|8627.7|8624.2|8619.2|71
1672999500000|2023-01-06 10:05:00|8631.7|8626.7|8629.7|8624.7|8632.2|8627.2|8626.7|8621.7|56
1672999800000|2023-01-06 10:10:00|8630.2|8625.2|8632.7|8627.7|8634.7|8629.7|8629.2|8624.2|41
1673000100000|2023-01-06 10:15:00|8633.2|8628.2|8637.7|8632.7|8639.2|8634.2|8631.7|8626.7|91
1673000400000|2023-01-06 10:20:00|8637.2|8632.2|8634.7|8629.7|8638.2|8633.2|8634.7|8629.7|86
1673000700000|2023-01-06 10:25:00|8634.2|8629.2|8632.7|8627.7|8635.7|8630.7|8630.2|8625.2|40
1673001000000|2023-01-06 10:30:00|8632.2|8627.2|8639.7|8634.7|8639.7|8634.7|8631.2|8626.2|57
1673001300000|2023-01-06 10:35:00|8639.2|8634.2|8646.2|8641.2|8646.2|8641.2|8636.7|8631.7|56
1673001600000|2023-01-06 10:40:00|8645.2|8640.2|8637.7|8632.7|8646.7|8641.7|8637.2|8632.2|110
1673001900000|2023-01-06 10:45:00|8638.2|8633.2|8637.7|8632.7|8639.7|8634.7|8633.2|8628.2|69
1673002200000|2023-01-06 10:50:00|8638.2|8633.2|8641.7|8636.7|8641.7|8636.7|8632.7|8627.7|91
1673002500000|2023-01-06 10:55:00|8641.2|8636.2|8639.7|8634.7|8641.2|8636.2|8635.7|8630.7|47
1673002800000|2023-01-06 11:00:00|8640.2|8635.2|8649.7|8644.7|8649.7|8644.7|8637.7|8632.7|69
1673003100000|2023-01-06 11:05:00|8650.2|8645.2|8647.2|8642.2|8651.2|8646.2|8645.7|8640.7|59
1673003400000|2023-01-06 11:10:00|8647.7|8642.7|8644.7|8639.7|8648.2|8643.2|8644.2|8639.2|61
1673003700000|2023-01-06 11:15:00|8645.2|8640.2|8645.7|8640.7|8647.7|8642.7|8644.2|8639.2|61
1673004000000|2023-01-06 11:20:00|8646.2|8641.2|8643.2|8638.2|8646.2|8641.2|8643.2|8638.2|46
1673004300000|2023-01-06 11:25:00|8643.7|8638.7|8638.2|8633.2|8644.2|8639.2|8635.2|8630.2|104
1673004600000|2023-01-06 11:30:00|8637.7|8632.7|8639.7|8634.7|8640.7|8635.7|8637.2|8632.2|42
1673004900000|2023-01-06 11:35:00|8640.2|8635.2|8632.2|8627.2|8640.2|8635.2|8629.2|8624.2|91
1673005200000|2023-01-06 11:40:00|8631.7|8626.7|8633.7|8628.7|8634.2|8629.2|8631.2|8626.2|25
1673005500000|2023-01-06 11:45:00|8633.2|8628.2|8635.7|8630.7|8637.2|8632.2|8633.2|8628.2|9
1673005800000|2023-01-06 11:50:00|8635.2|8630.2|8639.2|8634.2|8639.7|8634.7|8635.2|8630.2|10
1673006100000|2023-01-06 11:55:00|8639.7|8634.7|8638.7|8633.7|8640.2|8635.2|8637.2|8632.2|13
1673006400000|2023-01-06 12:00:00|8639.2|8634.2|8639.7|8634.7|8643.7|8638.7|8638.2|8633.2|24
1673006700000|2023-01-06 12:05:00|8639.2|8634.2|8639.7|8634.7|8640.7|8635.7|8636.7|8631.7|18
1673007000000|2023-01-06 12:10:00|8639.2|8634.2|8639.2|8634.2|8640.7|8635.7|8637.7|8632.7|22
1673007300000|2023-01-06 12:15:00|8638.7|8633.7|8635.7|8630.7|8639.7|8634.7|8635.2|8630.2|65
1673007600000|2023-01-06 12:20:00|8636.2|8631.2|8636.7|8631.7|8637.2|8632.2|8634.7|8629.7|78
1673007900000|2023-01-06 12:25:00|8636.2|8631.2|8638.2|8633.2|8639.2|8634.2|8635.2|8630.2|80
1673008200000|2023-01-06 12:30:00|8638.7|8633.7|8637.7|8632.7|8640.2|8635.2|8635.2|8630.2|40
1673008500000|2023-01-06 12:35:00|8638.2|8633.2|8636.7|8631.7|8638.7|8633.7|8634.7|8629.7|19
1673008800000|2023-01-06 12:40:00|8638|8633|8636.5|8631.5|8640|8635|8636|8631|18
1673009100000|2023-01-06 12:45:00|8637|8632|8637.5|8632.5|8639|8634|8635.5|8630.5|50
1673009400000|2023-01-06 12:50:00|8637|8632|8639|8634|8639.5|8634.5|8635.5|8630.5|36
1673009700000|2023-01-06 12:55:00|8638.5|8633.5|8638.5|8633.5|8639.5|8634.5|8637|8632|22
1673010000000|2023-01-06 13:00:00|8639.5|8634.5|8640.5|8635.5|8640.5|8635.5|8637|8632|36
1673010300000|2023-01-06 13:05:00|8640|8635|8645.5|8640.5|8645.5|8640.5|8640|8635|61
1673010600000|2023-01-06 13:10:00|8646.5|8641.5|8645.5|8640.5|8649.5|8644.5|8644|8639|38
1673010900000|2023-01-06 13:15:00|8645|8640|8638|8633|8646.5|8641.5|8637.5|8632.5|47
1673011200000|2023-01-06 13:20:00|8638.5|8633.5|8641.5|8636.5|8642.5|8637.5|8635.5|8630.5|77
1673011500000|2023-01-06 13:25:00|8642|8637|8633.5|8628.5|8646|8641|8633.5|8628.5|89
1673011800000|2023-01-06 13:30:00|8634.5|8629.5|8645|8640|8670.5|8665.5|8633.5|8628.5|511
1673012100000|2023-01-06 13:35:00|8644.5|8639.5|8647.5|8642.5|8656|8651|8634|8629|74
1673012400000|2023-01-06 13:40:00|8648|8643|8657|8652|8660|8655|8647|8642|59
1673012700000|2023-01-06 13:45:00|8657.5|8652.5|8666|8661|8669|8664|8657.5|8652.5|48
1673013000000|2023-01-06 13:50:00|8666.5|8661.5|8675|8670|8678.5|8673.5|8665|8660|54
1673013300000|2023-01-06 13:55:00|8675.5|8670.5|8686|8681|8686.5|8681.5|8675|8670|108
1673013600000|2023-01-06 14:00:00|8685.5|8680.5|8672.5|8667.5|8687|8682|8672|8667|95
1673013900000|2023-01-06 14:05:00|8673|8668|8659.5|8654.5|8673|8668|8656.5|8651.5|163
1673014200000|2023-01-06 14:10:00|8659|8654|8660|8655|8663|8658|8656|8651|53
1673014500000|2023-01-06 14:15:00|8660.5|8655.5|8660|8655|8662.5|8657.5|8658.5|8653.5|64
1673014800000|2023-01-06 14:20:00|8659.5|8654.5|8661|8656|8661.5|8656.5|8657|8652|35
1673015100000|2023-01-06 14:25:00|8660.5|8655.5|8666.5|8661.5|8667|8662|8660|8655|18
1673015400000|2023-01-06 14:30:00|8666|8661|8672.5|8667.5|8672.5|8667.5|8659|8654|79
1673015700000|2023-01-06 14:35:00|8673|8668|8660.5|8655.5|8676|8671|8658.5|8653.5|97
1673016000000|2023-01-06 14:40:00|8661.5|8656.5|8655|8650|8666.5|8661.5|8655|8650|70
1673016300000|2023-01-06 14:45:00|8654.5|8649.5|8660|8655|8661|8656|8651|8646|62
1673016600000|2023-01-06 14:50:00|8660.5|8655.5|8669.5|8664.5|8670.5|8665.5|8660|8655|32
1673016900000|2023-01-06 14:55:00|8669|8664|8658|8653|8670.5|8665.5|8658|8653|57
1673017200000|2023-01-06 15:00:00|8670|8665|8666.5|8661.5|8676.5|8671.5|8660|8655|198
1673017500000|2023-01-06 15:05:00|8666|8661|8678|8673|8680|8675|8666|8661|75
1673017800000|2023-01-06 15:10:00|8678.2|8673.2|8675.7|8670.7|8681.7|8676.7|8674.7|8669.7|73
1673018100000|2023-01-06 15:15:00|8676.2|8671.2|8684.7|8679.7|8684.7|8679.7|8675.7|8670.7|103
1673018400000|2023-01-06 15:20:00|8685.2|8680.2|8682.7|8677.7|8686.2|8681.2|8682.7|8677.7|218
1673018700000|2023-01-06 15:25:00|8683.7|8678.7|8688.2|8683.2|8688.7|8683.7|8682.7|8677.7|131
1673019000000|2023-01-06 15:30:00|8688.7|8683.7|8684.7|8679.7|8689.7|8684.7|8684.2|8679.2|83
1673019300000|2023-01-06 15:35:00|8685.2|8680.2|8685.7|8680.7|8687.7|8682.7|8683.7|8678.7|179
1673019600000|2023-01-06 15:40:00|8686.2|8681.2|8684.7|8679.7|8687.7|8682.7|8683.7|8678.7|114
1673019900000|2023-01-06 15:45:00|8685.7|8680.7|8689.7|8684.7|8689.7|8684.7|8682.7|8677.7|125
1673020200000|2023-01-06 15:50:00|8689.2|8684.2|8686.7|8681.7|8690.7|8685.7|8684.2|8679.2|108
1673020500000|2023-01-06 15:55:00|8685.7|8680.7|8693.7|8688.7|8694.7|8689.7|8685.7|8680.7|118
1673020800000|2023-01-06 16:00:00|8694.7|8689.7|8698.2|8693.2|8699.2|8694.2|8691.7|8686.7|234
1673021100000|2023-01-06 16:05:00|8697.7|8692.7|8696.7|8691.7|8703.2|8698.2|8691.7|8686.7|133
1673021400000|2023-01-06 16:10:00|8697.2|8692.2|8692.7|8687.7|8697.2|8692.2|8687.7|8682.7|1123
1673021700000|2023-01-06 16:15:00|8691.7|8686.7|8693.7|8688.7|8697.7|8692.7|8691.7|8686.7|184
1673022000000|2023-01-06 16:20:00|8693.2|8688.2|8695.7|8690.7|8696.7|8691.7|8690.2|8685.2|172
1673022300000|2023-01-06 16:25:00|8696.2|8691.2|8698.7|8693.7|8699.2|8694.2|8693.2|8688.2|229
1673022600000|2023-01-06 16:30:00|8690.2|8684.2|8691.2|8684.2|8700.2|8694.2|8690.2|8683.2|459
1673022900000|2023-01-06 16:35:00|8692.2|8685.2|8699.2|8693.2|8700.2|8694.2|8692.2|8685.2|133
1673023200000|2023-01-06 16:40:00|8700.2|8694.2|8699.2|8692.2|8701.2|8694.2|8697.2|8690.2|43
1673023500000|2023-01-06 16:45:00|8700.2|8693.2|8700.2|8693.2|8702.2|8695.2|8698.2|8691.2|54
1673023800000|2023-01-06 16:50:00|8701.2|8694.2|8704.2|8698.2|8707.2|8701.2|8701.2|8694.2|23
1673024100000|2023-01-06 16:55:00|8705.2|8699.2|8704.2|8698.2|8706.2|8700.2|8704.2|8697.2|28
1673024400000|2023-01-06 17:00:00|8703.2|8697.2|8703.2|8697.2|8704.2|8698.2|8703.2|8696.2|27
1673024700000|2023-01-06 17:05:00|8704.2|8698.2|8705.2|8698.2|8705.2|8699.2|8703.2|8697.2|12
1673025000000|2023-01-06 17:10:00|8704.2|8697.2|8702.2|8695.2|8705.2|8699.2|8702.2|8695.2|19
1673025300000|2023-01-06 17:15:00|8701.2|8696.2|8703.2|8696.2|8703.2|8697.2|8700.2|8694.2|22
1673025600000|2023-01-06 17:20:00|8702.2|8695.2|8698.2|8691.2|8703.2|8696.2|8697.2|8691.2|4
1673025900000|2023-01-06 17:25:00|8697.2|8692.2|8697.2|8690.2|8698.2|8692.2|8696.2|8690.2|13
1673026200000|2023-01-06 17:30:00|8696.2|8689.2|8693.2|8686.2|8696.2|8689.2|8693.2|8686.2|1
1673026500000|2023-01-06 17:35:00|8692.2|8685.2|8693.2|8686.2|8693.2|8686.2|8690.2|8684.2|46
1673026800000|2023-01-06 17:40:00|8692.2|8685.2|8689.2|8682.2|8692.2|8685.2|8687.2|8681.2|9
1673027100000|2023-01-06 17:45:00|8690.2|8683.2|8690.2|8684.2|8691.2|8684.2|8689.2|8682.2|12
1673027400000|2023-01-06 17:50:00|8691.2|8685.2|8689.2|8683.2|8691.2|8685.2|8689.2|8683.2|7
1673027700000|2023-01-06 17:55:00|8688.2|8682.2|8685.2|8679.2|8689.2|8682.2|8683.2|8677.2|22
1673028000000|2023-01-06 18:00:00|8686.2|8680.2|8686.2|8679.2|8687.2|8681.2|8684.2|8678.2|16
1673028300000|2023-01-06 18:05:00|8687.2|8680.2|8688.2|8682.2|8690.2|8683.2|8687.2|8680.2|15
1673028600000|2023-01-06 18:10:00|8690.2|8683.2|8692.2|8685.2|8692.2|8686.2|8688.2|8682.2|13
1673028900000|2023-01-06 18:15:00|8693.2|8686.2|8690.2|8684.2|8693.2|8686.2|8690.2|8683.2|15
1673029200000|2023-01-06 18:20:00|8691.2|8683.2|8692.2|8685.2|8692.2|8685.2|8690.2|8683.2|16
1673029500000|2023-01-06 18:25:00|8693.2|8686.2|8693.2|8687.2|8693.2|8687.2|8692.2|8685.2|21
1673029800000|2023-01-06 18:30:00|8694.2|8688.2|8695.2|8688.2|8695.2|8688.2|8693.2|8688.2|20
1673030100000|2023-01-06 18:35:00|8694.2|8687.2|8694.2|8687.2|8694.2|8687.2|8691.2|8685.2|21
1673030400000|2023-01-06 18:40:00|8693.2|8688.2|8690.2|8683.2|8694.2|8688.2|8690.2|8683.2|21
1673031000000|2023-01-06 18:50:00|8689.2|8681.2|8689.2|8683.2|8692.2|8685.2|8688.2|8681.2|39
1673031300000|2023-01-06 18:55:00|8691.2|8685.2|8696.7|8684.7|8696.7|8689.2|8691.2|8684.2|21
1673031600000|2023-01-06 19:00:00|8696.8|8684.8|8698.5|8686.5|8700.2|8688.2|8696.8|8684.8|0
1673031900000|2023-01-06 19:05:00|8698.6|8686.6|8700.3|8688.3|8700.3|8688.3|8696.8|8684.8|0
1673032200000|2023-01-06 19:10:00|8700.2|8688.2|8705.5|8693.5|8705.5|8693.5|8700.2|8688.2|0
1673032500000|2023-01-06 19:15:00|8706.4|8694.4|8710.6|8698.6|8712.3|8700.3|8705.5|8693.5|0
1673032800000|2023-01-06 19:20:00|8710.7|8698.7|8710.8|8698.8|8714.1|8702.1|8709|8697|0
1673033100000|2023-01-06 19:25:00|8709.1|8697.1|8708.9|8696.9|8709.1|8697.1|8707.2|8695.2|0
1673033400000|2023-01-06 19:30:00|8709|8697|8709|8697|8710.7|8698.7|8707.2|8695.2|0
1673033700000|2023-01-06 19:35:00|8707.4|8695.4|8712.7|8700.7|8712.8|8700.8|8707.3|8695.3|0
1673034000000|2023-01-06 19:40:00|8711|8699|8712.8|8700.8|8714.5|8702.5|8710.9|8698.9|0
1673034300000|2023-01-06 19:45:00|8712.7|8700.7|8711|8699|8714.4|8702.4|8709.2|8697.2|0
1673034600000|2023-01-06 19:50:00|8710.9|8698.9|8714.5|8702.5|8714.5|8702.5|8709.3|8697.3|0
1673034900000|2023-01-06 19:55:00|8714.6|8702.6|8712.7|8700.7|8714.6|8702.6|8712.7|8700.7|0
1673035200000|2023-01-06 20:00:00|8712.8|8700.8|8718|8706|8719.8|8707.8|8712.7|8700.7|0
1673035500000|2023-01-06 20:05:00|8716.3|8704.3|8719.7|8707.7|8719.7|8707.7|8716.3|8704.3|0
1673035800000|2023-01-06 20:10:00|8718|8706|8718|8706|8719.7|8707.7|8714.5|8702.5|0
1673036100000|2023-01-06 20:15:00|8718.1|8706.1|8714.5|8702.5|8718.1|8706.1|8714.4|8702.4|0
1673036400000|2023-01-06 20:20:00|8714.4|8702.4|8714.4|8702.4|8714.5|8702.5|8710.9|8698.9|0
1673036700000|2023-01-06 20:25:00|8714.3|8702.3|8712.6|8700.6|8714.4|8702.4|8711.7|8699.7|0
1673037000000|2023-01-06 20:30:00|8712.7|8700.7|8716.1|8704.1|8717.9|8705.9|8712.7|8700.7|0
1673037300000|2023-01-06 20:35:00|8716.2|8704.2|8714.5|8702.5|8716.2|8704.2|8711|8699|0
1673037600000|2023-01-06 20:40:00|8716.2|8704.2|8717.9|8705.9|8717.9|8705.9|8714.4|8702.4|0
1673037900000|2023-01-06 20:45:00|8717|8705|8716|8704|8721.2|8709.2|8716|8704|0
1673038200000|2023-01-06 20:50:00|8714.3|8702.3|8712.5|8700.5|8714.3|8702.3|8709.1|8697.1|0
1673038500000|2023-01-06 20:55:00|8714.1|8702.1|8711.5|8699.5|8715.9|8703.9|8709|8697|0
1673038800000|2023-01-06 21:00:00|8713|8701|8705.6|8693.6|8714.6|8702.6|8705.6|8693.6|0
1673039100000|2023-01-06 21:05:00|8706|8694|8709.8|8697.8|8711.2|8699.2|8706|8694|0
1673039400000|2023-01-06 21:10:00|8709.6|8697.6|8708.4|8696.4|8710.5|8698.5|8707.4|8695.4|0
1673039700000|2023-01-06 21:15:00|8708.6|8696.6|8708.9|8696.9|8711.7|8699.7|8707.9|8695.9|0
1673040000000|2023-01-06 21:20:00|8709.3|8697.3|8710.5|8698.5|8710.5|8698.5|8708.9|8696.9|0
1673040300000|2023-01-06 21:25:00|8710.4|8698.4|8709.3|8697.3|8710.4|8698.4|8708.6|8696.6|0
1673040600000|2023-01-06 21:30:00|8709.2|8697.2|8709.3|8697.3|8709.8|8697.8|8708.2|8696.2|0
1673040900000|2023-01-06 21:35:00|8709.8|8697.8|8709.3|8697.3|8710.1|8698.1|8708.6|8696.6|0
1673041200000|2023-01-06 21:40:00|8709.2|8697.2|8710.5|8698.5|8710.8|8698.8|8708.6|8696.6|0
1673041500000|2023-01-06 21:45:00|8710.8|8698.8|8708.5|8696.5|8710.8|8698.8|8708.5|8696.5|0
1673041800000|2023-01-06 21:50:00|8708.4|8696.4|8708.5|8696.5|8709.2|8697.2|8708.1|8696.1|0
1673042100000|2023-01-06 21:55:00|8708.3|8696.3|8708.8|8696.8|8709.2|8697.2|8708.1|8696.1|0
1673042400000|2023-01-06 22:00:00|8709.4|8697.4|8709.4|8697.4|8709.4|8697.4|8709.4|8697.4|0
1673218800000|2023-01-08 23:00:00|8723.9|8711.9|8723.5|8711.5|8724.4|8712.4|8719.5|8707.5|0
1673219100000|2023-01-08 23:05:00|8723.1|8711.1|8722.8|8710.8|8724.7|8712.7|8721.2|8709.2|0
1673219400000|2023-01-08 23:10:00|8723|8711|8727.4|8715.4|8728.1|8716.1|8721.9|8709.9|0
1673219700000|2023-01-08 23:15:00|8727|8715|8726.6|8714.6|8727.7|8715.7|8724.6|8712.6|0
1673220000000|2023-01-08 23:20:00|8726.5|8714.5|8722.8|8710.8|8726.5|8714.5|8722.4|8710.4|0
1673220300000|2023-01-08 23:25:00|8722.7|8710.7|8721.4|8709.4|8722.8|8710.8|8719.5|8707.5|0
1673220600000|2023-01-08 23:30:00|8721.5|8709.5|8725.2|8713.2|8727.1|8715.1|8721.5|8709.5|0
1673220900000|2023-01-08 23:35:00|8725.3|8713.3|8723.3|8711.3|8725.3|8713.3|8722.1|8710.1|0
1673221200000|2023-01-08 23:40:00|8722.9|8710.9|8723.3|8711.3|8724.3|8712.3|8722.1|8710.1|0
1673221500000|2023-01-08 23:45:00|8723.6|8711.6|8724|8712|8725.3|8713.3|8722.8|8710.8|0
1673221800000|2023-01-08 23:50:00|8724.1|8712.1|8724|8712|8724.7|8712.7|8722.8|8710.8|0
1673222100000|2023-01-08 23:55:00|8723.9|8711.9|8724.8|8712.8|8724.8|8712.8|8722.9|8710.9|0
1673222400000|2023-01-09 00:00:00|8724.7|8712.7|8724.1|8712.1|8726.3|8714.3|8723.4|8711.4|0
1673222700000|2023-01-09 00:05:00|8723.9|8711.9|8721|8709|8723.9|8711.9|8720.3|8708.3|0
1673223000000|2023-01-09 00:10:00|8721.3|8709.3|8721|8709|8722.9|8710.9|8720.3|8708.3|0
1673223300000|2023-01-09 00:15:00|8721.5|8709.5|8712.2|8700.2|8721.8|8709.8|8710.6|8698.6|0
1673223600000|2023-01-09 00:20:00|8712.3|8700.3|8717.3|8705.3|8717.3|8705.3|8712.2|8700.2|0
1673223900000|2023-01-09 00:25:00|8719|8707|8717.3|8705.3|8719|8707|8717.3|8705.3|0
1673224200000|2023-01-09 00:30:00|8719|8707|8719.1|8707.1|8720.8|8708.8|8719|8707|0
1673224500000|2023-01-09 00:35:00|8719|8707|8717.4|8705.4|8720.8|8708.8|8717.4|8705.4|0
1673224800000|2023-01-09 00:40:00|8718.2|8706.2|8718.3|8706.3|8719.1|8707.1|8717.4|8705.4|0
1673225100000|2023-01-09 00:45:00|8719.1|8707.1|8722.5|8710.5|8724.2|8712.2|8717.4|8705.4|0
1673225400000|2023-01-09 00:50:00|8722.6|8710.6|8722.6|8710.6|8724.3|8712.3|8722.5|8710.5|0
1673225700000|2023-01-09 00:55:00|8721.7|8709.7|8722.6|8710.6|8722.6|8710.6|8720.9|8708.9|0
1673226000000|2023-01-09 01:00:00|8724.3|8712.3|8722.6|8710.6|8724.3|8712.3|8720.8|8708.8|0
1673226300000|2023-01-09 01:05:00|8724.3|8712.3|8719.2|8707.2|8724.3|8712.3|8719.2|8707.2|0
1673226600000|2023-01-09 01:10:00|8719.1|8707.1|8719.2|8707.2|8719.2|8707.2|8717.5|8705.5|0
1673226900000|2023-01-09 01:15:00|8719.1|8707.1|8715.8|8703.8|8720.9|8708.9|8715.8|8703.8|0
1673227200000|2023-01-09 01:20:00|8717.5|8705.5|8715.6|8703.6|8717.5|8705.5|8713.9|8701.9|0
1673227500000|2023-01-09 01:25:00|8713.9|8701.9|8712.2|8700.2|8713.9|8701.9|8712.2|8700.2|0
1673227800000|2023-01-09 01:30:00|8713.9|8701.9|8712.1|8700.1|8715.6|8703.6|8710.5|8698.5|0
1673228100000|2023-01-09 01:35:00|8711.3|8699.3|8712.1|8700.1|8713.9|8701.9|8710.5|8698.5|0
1673228400000|2023-01-09 01:40:00|8710.5|8698.5|8711.8|8699.8|8713.9|8701.9|8710.4|8698.4|0
1673228700000|2023-01-09 01:45:00|8711.7|8699.7|8711.8|8699.8|8713.4|8701.4|8710|8698|0
1673229000000|2023-01-09 01:50:00|8710.1|8698.1|8711.7|8699.7|8711.8|8699.8|8710.1|8698.1|0
1673229300000|2023-01-09 01:55:00|8710.1|8698.1|8710|8698|8711.8|8699.8|8708.4|8696.4|0
1673229600000|2023-01-09 02:00:00|8710.1|8698.1|8710|8698|8711.8|8699.8|8710|8698|0
1673229900000|2023-01-09 02:05:00|8710.1|8698.1|8711.7|8699.7|8711.8|8699.8|8710|8698|0
1673230200000|2023-01-09 02:10:00|8711.8|8699.8|8711.8|8699.8|8711.8|8699.8|8710.1|8698.1|0
1673230500000|2023-01-09 02:15:00|8713.5|8701.5|8711.8|8699.8|8713.5|8701.5|8711.8|8699.8|0
1673230800000|2023-01-09 02:20:00|8713.5|8701.5|8713.5|8701.5|8713.5|8701.5|8713.5|8701.5|0
1673231100000|2023-01-09 02:25:00|8713.4|8701.4|8713.5|8701.5|8713.5|8701.5|8713.4|8701.4|0
1673231400000|2023-01-09 02:30:00|8713.4|8701.4|8715.2|8703.2|8715.2|8703.2|8713.4|8701.4|0
1673231700000|2023-01-09 02:35:00|8715.1|8703.1|8721.8|8709.8|8721.9|8709.9|8715.1|8703.1|0
1673232000000|2023-01-09 02:40:00|8720.2|8708.2|8721.8|8709.8|8721.8|8709.8|8720.2|8708.2|0
1673232300000|2023-01-09 02:45:00|8723.5|8711.5|8723.5|8711.5|8723.5|8711.5|8723.5|8711.5|0
1673232600000|2023-01-09 02:50:00|8725.2|8713.2|8726.9|8714.9|8726.9|8714.9|8725.2|8713.2|0
1673232900000|2023-01-09 02:55:00|8725.2|8713.2|8725.2|8713.2|8725.2|8713.2|8725.2|8713.2|0
1673233500000|2023-01-09 03:05:00|8723.5|8711.5|8723.5|8711.5|8725.2|8713.2|8723.5|8711.5|0
1673233800000|2023-01-09 03:10:00|8723.4|8711.4|8725.2|8713.2|8725.2|8713.2|8723.4|8711.4|0
1673234100000|2023-01-09 03:15:00|8725.1|8713.1|8725.2|8713.2|8725.2|8713.2|8725.1|8713.1|0
1673234400000|2023-01-09 03:20:00|8725.1|8713.1|8725.2|8713.2|8725.2|8713.2|8723.4|8711.4|0
1673234700000|2023-01-09 03:25:00|8726.9|8714.9|8726.8|8714.8|8726.9|8714.9|8726.8|8714.8|0
1673235000000|2023-01-09 03:30:00|8726.9|8714.9|8726.8|8714.8|8726.9|8714.9|8726.8|8714.8|0
1673235300000|2023-01-09 03:35:00|8726.9|8714.9|8726.8|8714.8|8726.9|8714.9|8726.8|8714.8|0
1673235600000|2023-01-09 03:40:00|8727.7|8715.7|8728.5|8716.5|8728.5|8716.5|8727.7|8715.7|0
1673235900000|2023-01-09 03:45:00|8730.2|8718.2|8730.2|8718.2|8730.2|8718.2|8730.2|8718.2|0
1673236500000|2023-01-09 03:55:00|8728.5|8716.5|8728.5|8716.5|8728.5|8716.5|8728.5|8716.5|0
1673236800000|2023-01-09 04:00:00|8730.2|8718.2|8725.4|8713.4|8730.2|8718.2|8725.4|8713.4|0
1673237400000|2023-01-09 04:10:00|8727.1|8715.1|8727.1|8715.1|8727.1|8715.1|8727.1|8715.1|0
1673237700000|2023-01-09 04:15:00|8726.2|8714.2|8725.4|8713.4|8727.1|8715.1|8725.4|8713.4|0
1673238000000|2023-01-09 04:20:00|8727.1|8715.1|8727.1|8715.1|8727.1|8715.1|8727.1|8715.1|0
1673238300000|2023-01-09 04:25:00|8727.2|8715.2|8730.5|8718.5|8730.5|8718.5|8727.2|8715.2|0
1673238600000|2023-01-09 04:30:00|8728.8|8716.8|8730.6|8718.6|8730.6|8718.6|8728.8|8716.8|0
1673238900000|2023-01-09 04:35:00|8730.5|8718.5|8730.6|8718.6|8730.6|8718.6|8728.9|8716.9|0
1673239200000|2023-01-09 04:40:00|8731.6|8719.6|8735.1|8723.1|8735.1|8723.1|8731.6|8719.6|0
1673239500000|2023-01-09 04:45:00|8736.8|8724.8|8736.6|8724.6|8736.8|8724.8|8734.9|8722.9|0
1673239800000|2023-01-09 04:50:00|8735.7|8723.7|8734.9|8722.9|8736.6|8724.6|8734.9|8722.9|0
1673240100000|2023-01-09 04:55:00|8734.8|8722.8|8733.2|8721.2|8734.9|8722.9|8733.2|8721.2|0
1673240400000|2023-01-09 05:00:00|8734.9|8722.9|8734.8|8722.8|8734.9|8722.9|8733.2|8721.2|0
1673240700000|2023-01-09 05:05:00|8734.9|8722.9|8736.5|8724.5|8736.5|8724.5|8734.8|8722.8|0
1673241000000|2023-01-09 05:10:00|8738.2|8726.2|8741.7|8729.7|8743|8731|8736.5|8724.5|0
1673241300000|2023-01-09 05:15:00|8746|8734|8745.4|8733.4|8747|8735|8745.3|8733.3|0
1673241600000|2023-01-09 05:20:00|8744.6|8732.6|8737.3|8725.3|8745.4|8733.4|8737.3|8725.3|0
1673241900000|2023-01-09 05:25:00|8737.4|8725.4|8737.3|8725.3|8739.1|8727.1|8737.3|8725.3|0
1673242200000|2023-01-09 05:30:00|8737.4|8725.4|8738.2|8726.2|8739|8727|8735.6|8723.6|0
1673242500000|2023-01-09 05:35:00|8739|8727|8737.3|8725.3|8739.1|8727.1|8735.6|8723.6|0
1673242800000|2023-01-09 05:40:00|8738.1|8726.1|8735.6|8723.6|8739|8727|8735.6|8723.6|0
1673243100000|2023-01-09 05:45:00|8735|8723|8733.3|8721.3|8735|8723|8733.3|8721.3|0
1673243400000|2023-01-09 05:50:00|8735|8723|8735|8723|8735|8723|8733.3|8721.3|0
1673243700000|2023-01-09 05:55:00|8736.6|8724.6|8734.9|8722.9|8736.6|8724.6|8734.9|8722.9|0
1673244000000|2023-01-09 06:00:00|8733.2|8721.2|8734.9|8722.9|8734.9|8722.9|8733.2|8721.2|0
1673244600000|2023-01-09 06:10:00|8734.8|8722.8|8733.2|8721.2|8734.9|8722.9|8733.2|8721.2|0
1673244900000|2023-01-09 06:15:00|8734|8722|8734.1|8722.1|8735.8|8723.8|8732.4|8720.4|0
1673245200000|2023-01-09 06:20:00|8733.9|8721.9|8735.6|8723.6|8735.6|8723.6|8733.9|8721.9|0
1673245500000|2023-01-09 06:25:00|8734.8|8722.8|8734|8722|8735.6|8723.6|8733.9|8721.9|0
1673245800000|2023-01-09 06:30:00|8733.9|8721.9|8732.2|8720.2|8733.9|8721.9|8732.2|8720.2|0
1673246100000|2023-01-09 06:35:00|8731.4|8719.4|8732.3|8720.3|8732.3|8720.3|8730.5|8718.5|0
1673246400000|2023-01-09 06:40:00|8732.2|8720.2|8730.6|8718.6|8732.3|8720.3|8730.6|8718.6|0
1673246700000|2023-01-09 06:45:00|8730.5|8718.5|8728.8|8716.8|8730.5|8718.5|8728.8|8716.8|0
1673247000000|2023-01-09 06:50:00|8728.7|8716.7|8730.4|8718.4|8730.4|8718.4|8728.7|8716.7|0
1673247300000|2023-01-09 06:55:00|8729.6|8717.6|8728.8|8716.8|8730.5|8718.5|8728.8|8716.8|0
1673247600000|2023-01-09 07:00:00|8725.2|8720.2|8719.7|8714.7|8728.7|8723.7|8715.2|8710.2|65
1673247900000|2023-01-09 07:05:00|8719.2|8714.2|8716.7|8711.7|8719.2|8714.2|8716.2|8711.2|10
1673248200000|2023-01-09 07:10:00|8716.2|8711.2|8715.7|8710.7|8716.2|8711.2|8712.7|8707.7|10
1673248500000|2023-01-09 07:15:00|8715.2|8710.2|8715.7|8710.7|8716.2|8711.2|8713.7|8708.7|9
1673248800000|2023-01-09 07:20:00|8715.2|8710.2|8713.2|8708.2|8715.2|8710.2|8710.7|8705.7|14
1673249100000|2023-01-09 07:25:00|8715.2|8710.2|8715.7|8710.7|8720.7|8715.7|8715.2|8710.2|24
1673249400000|2023-01-09 07:30:00|8716.7|8711.7|8708.2|8703.2|8716.7|8711.7|8706.2|8701.2|69
1673249700000|2023-01-09 07:35:00|8707.7|8702.7|8704.2|8699.2|8708.2|8703.2|8703.7|8698.7|12
1673250000000|2023-01-09 07:40:00|8704.7|8699.7|8703.7|8698.7|8707.2|8702.2|8701.7|8696.7|22
1673250300000|2023-01-09 07:45:00|8703.2|8698.2|8706.2|8701.2|8706.7|8701.7|8700.7|8695.7|2
1673250600000|2023-01-09 07:50:00|8706.7|8701.7|8711.2|8706.2|8711.7|8706.7|8706.7|8701.7|9
1673250900000|2023-01-09 07:55:00|8711.7|8706.7|8695.2|8690.2|8713.7|8708.7|8694.7|8689.7|95
1673251200000|2023-01-09 08:00:00|8699.2|8694.2|8687.2|8682.2|8701.7|8696.7|8672.2|8667.2|631
1673251500000|2023-01-09 08:05:00|8688.7|8683.7|8692.7|8687.7|8695.7|8690.7|8681.7|8676.7|391
1673251800000|2023-01-09 08:10:00|8692.2|8687.2|8693.2|8688.2|8704.2|8699.2|8689.7|8684.7|252
1673252100000|2023-01-09 08:15:00|8693.7|8688.7|8702.2|8697.2|8711.2|8706.2|8693.7|8688.7|245
1673252400000|2023-01-09 08:20:00|8702.7|8697.7|8707.2|8702.2|8707.7|8702.7|8701.7|8696.7|126
1673252700000|2023-01-09 08:25:00|8706.7|8701.7|8699.7|8694.7|8708.2|8703.2|8696.2|8691.2|125
1673253000000|2023-01-09 08:30:00|8700.7|8695.7|8698.2|8693.2|8701.7|8696.7|8693.7|8688.7|276
1673253300000|2023-01-09 08:35:00|8698.7|8693.7|8696.7|8691.7|8702.7|8697.7|8693.7|8688.7|209
1673253600000|2023-01-09 08:40:00|8697.4|8692.4|8708.9|8703.9|8710.4|8705.4|8695.4|8690.4|82
1673253900000|2023-01-09 08:45:00|8708.4|8703.4|8702.4|8697.4|8713.4|8708.4|8701.4|8696.4|170
1673254200000|2023-01-09 08:50:00|8702.9|8697.9|8701.4|8696.4|8705.4|8700.4|8695.9|8690.9|148
1673254500000|2023-01-09 08:55:00|8700.4|8695.4|8700.9|8695.9|8704.9|8699.9|8695.9|8690.9|94
1673254800000|2023-01-09 09:00:00|8700.4|8695.4|8700.4|8695.4|8703.4|8698.4|8694.4|8689.4|114
1673255100000|2023-01-09 09:05:00|8699.4|8694.4|8698.4|8693.4|8700.4|8695.4|8693.9|8688.9|142
1673255400000|2023-01-09 09:10:00|8698.9|8693.9|8694.4|8689.4|8700.4|8695.4|8694.4|8689.4|81
1673255700000|2023-01-09 09:15:00|8695.4|8690.4|8696.9|8691.9|8699.9|8694.9|8693.9|8688.9|90
1673256000000|2023-01-09 09:20:00|8696.4|8691.4|8695.9|8690.9|8696.9|8691.9|8693.4|8688.4|108
1673256300000|2023-01-09 09:25:00|8695.4|8690.4|8692.4|8687.4|8697.4|8692.4|8688.9|8683.9|84
1673256600000|2023-01-09 09:30:00|8691.9|8686.9|8691.9|8686.9|8694.4|8689.4|8686.4|8681.4|57
1673256900000|2023-01-09 09:35:00|8691.4|8686.4|8688.9|8683.9|8691.4|8686.4|8685.4|8680.4|58
1673257200000|2023-01-09 09:40:00|8689.4|8684.4|8692.9|8687.9|8693.4|8688.4|8688.4|8683.4|51
1673257500000|2023-01-09 09:45:00|8692.4|8687.4|8694.9|8689.9|8695.4|8690.4|8689.4|8684.4|43
1673257800000|2023-01-09 09:50:00|8694.4|8689.4|8690.4|8685.4|8696.4|8691.4|8690.4|8685.4|50
1673258100000|2023-01-09 09:55:00|8689.4|8684.4|8690.4|8685.4|8690.9|8685.9|8685.9|8680.9|52
1673258400000|2023-01-09 10:00:00|8690.9|8685.9|8683.9|8678.9|8691.4|8686.4|8683.4|8678.4|41
1673258700000|2023-01-09 10:05:00|8684.4|8679.4|8690.9|8685.9|8690.9|8685.9|8675.9|8670.9|75
1673259000000|2023-01-09 10:10:00|8691.4|8686.4|8687.4|8682.4|8692.4|8687.4|8686.9|8681.9|90
1673259300000|2023-01-09 10:15:00|8688.4|8683.4|8680.9|8675.9|8688.4|8683.4|8680.4|8675.4|132
1673259600000|2023-01-09 10:20:00|8681.4|8676.4|8671.4|8666.4|8681.4|8676.4|8671.4|8666.4|99
1673259900000|2023-01-09 10:25:00|8671.9|8666.9|8673.9|8668.9|8674.4|8669.4|8666.4|8661.4|70
1673260200000|2023-01-09 10:30:00|8673.4|8668.4|8672.4|8667.4|8674.9|8669.9|8667.4|8662.4|46
1673260500000|2023-01-09 10:35:00|8671.9|8666.9|8676.9|8671.9|8679.9|8674.9|8671.4|8666.4|52
1673260800000|2023-01-09 10:40:00|8676.4|8671.4|8673.4|8668.4|8677.4|8672.4|8671.9|8666.9|29
1673261100000|2023-01-09 10:45:00|8672.4|8667.4|8676.9|8671.9|8678.9|8673.9|8669.9|8664.9|80
1673261400000|2023-01-09 10:50:00|8676.4|8671.4|8675.9|8670.9|8679.9|8674.9|8675.4|8670.4|58
1673261700000|2023-01-09 10:55:00|8676.4|8671.4|8685.9|8680.9|8687.9|8682.9|8676.4|8671.4|62
1673262000000|2023-01-09 11:00:00|8685.4|8680.4|8681.4|8676.4|8685.4|8680.4|8679.4|8674.4|36
1673262300000|2023-01-09 11:05:00|8680.9|8675.9|8675.9|8670.9|8681.4|8676.4|8675.9|8670.9|15
1673262600000|2023-01-09 11:10:00|8676.4|8671.4|8671.4|8666.4|8677.4|8672.4|8671.4|8666.4|34
1673262900000|2023-01-09 11:15:00|8670.9|8665.9|8667.9|8662.9|8671.9|8666.9|8667.9|8662.9|31
1673263200000|2023-01-09 11:20:00|8668.4|8663.4|8668.9|8663.9|8671.4|8666.4|8665.4|8660.4|65
1673263500000|2023-01-09 11:25:00|8668.4|8663.4|8666.4|8661.4|8668.9|8663.9|8663.9|8658.9|84
1673263800000|2023-01-09 11:30:00|8667.4|8662.4|8669.9|8664.9|8670.4|8665.4|8666.4|8661.4|60
1673264100000|2023-01-09 11:35:00|8669.4|8664.4|8668.9|8663.9|8672.4|8667.4|8667.4|8662.4|43
1673264400000|2023-01-09 11:40:00|8669.4|8664.4|8677.4|8672.4|8677.9|8672.9|8667.9|8662.9|38
1673264700000|2023-01-09 11:45:00|8677.9|8672.9|8678.9|8673.9|8680.4|8675.4|8673.9|8668.9|33
1673265000000|2023-01-09 11:50:00|8678.4|8673.4|8677.4|8672.4|8679.4|8674.4|8676.4|8671.4|27
1673265300000|2023-01-09 11:55:00|8676.9|8671.9|8677.4|8672.4|8678.4|8673.4|8675.9|8670.9|27
1673265600000|2023-01-09 12:00:00|8676.9|8671.9|8678.9|8673.9|8680.4|8675.4|8676.4|8671.4|66
1673265900000|2023-01-09 12:05:00|8679.4|8674.4|8675.9|8670.9|8679.4|8674.4|8675.4|8670.4|33
1673266200000|2023-01-09 12:10:00|8676.4|8671.4|8684.4|8679.4|8684.9|8679.9|8675.9|8670.9|56
1673266500000|2023-01-09 12:15:00|8684.9|8679.9|8681.4|8676.4|8685.4|8680.4|8680.9|8675.9|264
1673266800000|2023-01-09 12:20:00|8680.9|8675.9|8683.4|8678.4|8683.4|8678.4|8678.9|8673.9|120
1673267100000|2023-01-09 12:25:00|8682.9|8677.9|8683.9|8678.9|8685.4|8680.4|8682.4|8677.4|54
1673267400000|2023-01-09 12:30:00|8684.4|8679.4|8691.4|8686.4|8693.9|8688.9|8683.4|8678.4|76
1673267700000|2023-01-09 12:35:00|8692.4|8687.4|8690.4|8685.4|8692.9|8687.9|8689.9|8684.9|40
1673268000000|2023-01-09 12:40:00|8688.8|8683.8|8693.8|8688.8|8694.3|8689.3|8688.3|8683.3|47
1673268300000|2023-01-09 12:45:00|8694.3|8689.3|8692.3|8687.3|8695.8|8690.8|8691.8|8686.8|51
1673268600000|2023-01-09 12:50:00|8691.8|8686.8|8694.8|8689.8|8694.8|8689.8|8690.8|8685.8|39
1673268900000|2023-01-09 12:55:00|8695.8|8690.8|8698.3|8693.3|8698.8|8693.8|8695.8|8690.8|41
1673269200000|2023-01-09 13:00:00|8698.8|8693.8|8695.8|8690.8|8699.3|8694.3|8694.3|8689.3|72
1673269500000|2023-01-09 13:05:00|8695.3|8690.3|8691.8|8686.8|8696.3|8691.3|8690.3|8685.3|150
1673269800000|2023-01-09 13:10:00|8691.3|8686.3|8695.8|8690.8|8696.8|8691.8|8691.3|8686.3|49
1673270100000|2023-01-09 13:15:00|8695.3|8690.3|8698.8|8693.8|8698.8|8693.8|8693.8|8688.8|105
1673270400000|2023-01-09 13:20:00|8699.3|8694.3|8698.3|8693.3|8704.8|8699.8|8696.8|8691.8|83
1673270700000|2023-01-09 13:25:00|8697.8|8692.8|8700.3|8695.3|8701.3|8696.3|8697.8|8692.8|33
1673271000000|2023-01-09 13:30:00|8699.8|8694.8|8695.8|8690.8|8700.3|8695.3|8694.3|8689.3|82
1673271300000|2023-01-09 13:35:00|8696.3|8691.3|8696.8|8691.8|8698.3|8693.3|8695.8|8690.8|60
1673271600000|2023-01-09 13:40:00|8697.3|8692.3|8700.8|8695.8|8700.8|8695.8|8697.3|8692.3|49
1673271900000|2023-01-09 13:45:00|8701.3|8696.3|8701.8|8696.8|8703.8|8698.8|8699.8|8694.8|46
1673272200000|2023-01-09 13:50:00|8702.3|8697.3|8701.8|8696.8|8702.3|8697.3|8699.8|8694.8|37
1673272500000|2023-01-09 13:55:00|8701.3|8696.3|8696.8|8691.8|8703.8|8698.8|8696.8|8691.8|41
1673272800000|2023-01-09 14:00:00|8697.3|8692.3|8699.3|8694.3|8700.8|8695.8|8694.8|8689.8|324
1673273100000|2023-01-09 14:05:00|8699.8|8694.8|8694.8|8689.8|8700.3|8695.3|8693.8|8688.8|44
1673273400000|2023-01-09 14:10:00|8695.3|8690.3|8695.8|8690.8|8698.8|8693.8|8694.8|8689.8|73
1673273700000|2023-01-09 14:15:00|8694.8|8689.8|8694.8|8689.8|8697.8|8692.8|8693.8|8688.8|79
1673274000000|2023-01-09 14:20:00|8694.3|8689.3|8703.8|8698.8|8704.8|8699.8|8691.8|8686.8|107
1673274300000|2023-01-09 14:25:00|8704.3|8699.3|8702.8|8697.8|8705.8|8700.8|8701.8|8696.8|54
1673274600000|2023-01-09 14:30:00|8703.3|8698.3|8694.8|8689.8|8704.8|8699.8|8693.8|8688.8|99
1673274900000|2023-01-09 14:35:00|8695.3|8690.3|8692.3|8687.3|8697.8|8692.8|8689.3|8684.3|112
1673275200000|2023-01-09 14:40:00|8692.8|8687.8|8702.3|8697.3|8702.8|8697.8|8691.8|8686.8|103
1673275500000|2023-01-09 14:45:00|8702.8|8697.8|8705.8|8700.8|8708.8|8703.8|8701.8|8696.8|91
1673275800000|2023-01-09 14:50:00|8706.3|8701.3|8707.8|8702.8|8709.8|8704.8|8704.3|8699.3|107
1673276100000|2023-01-09 14:55:00|8707.3|8702.3|8715.8|8710.8|8716.3|8711.3|8706.8|8701.8|90
1673276400000|2023-01-09 15:00:00|8716.3|8711.3|8720.8|8715.8|8721.3|8716.3|8711.8|8706.8|130
1673276700000|2023-01-09 15:05:00|8719.8|8714.8|8717.8|8712.8|8723.8|8718.8|8716.3|8711.3|135
1673277000000|2023-01-09 15:10:00|8717.5|8712.5|8711.5|8706.5|8718.5|8713.5|8710|8705|55
1673277300000|2023-01-09 15:15:00|8712|8707|8713.5|8708.5|8715.5|8710.5|8711|8706|77
1673277600000|2023-01-09 15:20:00|8714|8709|8712.5|8707.5|8715.5|8710.5|8711|8706|100
1673277900000|2023-01-09 15:25:00|8712|8707|8708.5|8703.5|8712.5|8707.5|8707.5|8702.5|84
1673278200000|2023-01-09 15:30:00|8709.5|8704.5|8719.5|8714.5|8721|8716|8709|8704|69
1673278500000|2023-01-09 15:35:00|8718.5|8713.5|8724|8719|8724|8719|8717.5|8712.5|115
1673278800000|2023-01-09 15:40:00|8724.5|8719.5|8720.5|8715.5|8725.5|8720.5|8716.5|8711.5|105
1673279100000|2023-01-09 15:45:00|8721|8716|8720|8715|8721.5|8716.5|8716.5|8711.5|112
1673279400000|2023-01-09 15:50:00|8719.5|8714.5|8716.5|8711.5|8720|8715|8714.5|8709.5|121
1673279700000|2023-01-09 15:55:00|8715|8710|8714.5|8709.5|8716.5|8711.5|8713.5|8708.5|73
1673280000000|2023-01-09 16:00:00|8713|8708|8709|8704|8714.5|8709.5|8707.5|8702.5|623
1673280300000|2023-01-09 16:05:00|8708.5|8703.5|8707|8702|8710|8705|8705.5|8700.5|110
1673280600000|2023-01-09 16:10:00|8706.5|8701.5|8714.5|8709.5|8714.5|8709.5|8706.5|8701.5|61
1673280900000|2023-01-09 16:15:00|8715|8710|8713.5|8708.5|8715.5|8710.5|8711|8706|86
1673281200000|2023-01-09 16:20:00|8714|8709|8717|8712|8717.5|8712.5|8713.5|8708.5|107
1673281500000|2023-01-09 16:25:00|8717.5|8712.5|8713.5|8708.5|8718|8713|8712|8707|190
1673281800000|2023-01-09 16:30:00|8714|8708|8697|8690|8717|8710|8692|8686|659
1673282100000|2023-01-09 16:35:00|8696|8689|8688|8682|8700|8693|8687|8681|247
1673282400000|2023-01-09 16:40:00|8689|8683|8690|8683|8692|8686|8687|8681|71
1673282700000|2023-01-09 16:45:00|8691|8684|8693|8686|8696|8689|8690|8683|26
1673283000000|2023-01-09 16:50:00|8692|8687|8694|8687|8694|8687|8692|8686|89
1673283300000|2023-01-09 16:55:00|8693|8686|8695|8688|8696|8688|8692|8686|18
1673283600000|2023-01-09 17:00:00|8694|8687|8693|8686|8694|8688|8691|8684|14
1673283900000|2023-01-09 17:05:00|8692|8685|8691|8684|8694|8687|8689|8682|17
1673284200000|2023-01-09 17:10:00|8692|8685|8691|8684|8694|8687|8689|8683|14
1673284500000|2023-01-09 17:15:00|8690|8683|8690|8683|8691|8684|8688|8682|2
1673284800000|2023-01-09 17:20:00|8689|8684|8689|8682|8692|8686|8689|8682|23
1673285100000|2023-01-09 17:25:00|8690|8684|8691|8684|8692|8686|8689|8683|25
1673285400000|2023-01-09 17:30:00|8690|8685|8689|8683|8691|8685|8689|8683|4
1673285700000|2023-01-09 17:35:00|8688|8682|8687|8680|8688|8682|8685|8678|9
1673286000000|2023-01-09 17:40:00|8686|8679|8688|8681|8689|8683|8685|8678|16
1673286300000|2023-01-09 17:45:00|8689|8682|8691|8685|8691|8685|8688|8681|8
1673286600000|2023-01-09 17:50:00|8692|8684|8693|8686|8693|8686|8692|8684|4
1673286900000|2023-01-09 17:55:00|8694|8687|8696|8689|8696|8690|8692|8687|22
1673287200000|2023-01-09 18:00:00|8695|8688|8694|8687|8695|8688|8694|8687|1
1673287500000|2023-01-09 18:05:00|8693|8686|8693|8686|8693|8686|8691|8684|2
1673287800000|2023-01-09 18:10:00|8692|8684|8690|8683|8693|8684|8689|8682|7
1673288100000|2023-01-09 18:15:00|8691|8684|8693|8686|8693|8686|8691|8684|6
1673288400000|2023-01-09 18:20:00|8694|8687|8697|8691|8697|8691|8694|8687|6
1673288700000|2023-01-09 18:25:00|8696|8690|8697|8690|8697|8690|8693|8687|9
1673289000000|2023-01-09 18:30:00|8696|8689|8694|8687|8697|8689|8690|8683|15
1673289300000|2023-01-09 18:35:00|8693|8686|8689|8683|8693|8686|8684|8678|13
1673289600000|2023-01-09 18:40:00|8688|8682|8682|8674|8688|8682|8681|8673|10
1673289900000|2023-01-09 18:45:00|8681|8673|8688|8680|8688|8681|8680|8673|18
1673290200000|2023-01-09 18:50:00|8687|8678|8691|8684|8691|8685|8684|8676|10
1673290500000|2023-01-09 18:55:00|8690|8681|8690.5|8678.5|8691|8682.5|8687|8678|14
1673290800000|2023-01-09 19:00:00|8690.6|8678.6|8694|8682|8694.1|8682.1|8690.5|8678.5|0
1673291100000|2023-01-09 19:05:00|8693.9|8681.9|8690.5|8678.5|8694|8682|8685.3|8673.3|0
1673291400000|2023-01-09 19:10:00|8692.2|8680.2|8690.4|8678.4|8693.9|8681.9|8688.7|8676.7|0
1673291700000|2023-01-09 19:15:00|8688.7|8676.7|8690.5|8678.5|8690.5|8678.5|8688.7|8676.7|0
1673292000000|2023-01-09 19:20:00|8692.1|8680.1|8693.9|8681.9|8693.9|8681.9|8690.4|8678.4|0
1673292300000|2023-01-09 19:25:00|8693.8|8681.8|8692.2|8680.2|8694.8|8682.8|8688.7|8676.7|0
1673292600000|2023-01-09 19:30:00|8692.1|8680.1|8687.2|8675.2|8694|8682|8687.1|8675.1|0
1673292900000|2023-01-09 19:35:00|8687.1|8675.1|8683.7|8671.7|8688|8676|8682|8670|0
1673293200000|2023-01-09 19:40:00|8683.6|8671.6|8687.1|8675.1|8687.1|8675.1|8683.6|8671.6|0
1673293500000|2023-01-09 19:45:00|8687|8675|8685.3|8673.3|8688.8|8676.8|8683.6|8671.6|0
1673293800000|2023-01-09 19:50:00|8683.6|8671.6|8685.2|8673.2|8687|8675|8683.4|8671.4|0
1673294100000|2023-01-09 19:55:00|8685.1|8673.1|8676.5|8664.5|8685.1|8673.1|8676.4|8664.4|0
1673294400000|2023-01-09 20:00:00|8676.4|8664.4|8678.2|8666.2|8679.9|8667.9|8676.4|8664.4|0
1673294700000|2023-01-09 20:05:00|8676.6|8664.6|8678.3|8666.3|8680|8668|8674.8|8662.8|0
1673295000000|2023-01-09 20:10:00|8678.2|8666.2|8671.2|8659.2|8678.3|8666.3|8671.2|8659.2|0
1673295300000|2023-01-09 20:15:00|8672|8660|8674.7|8662.7|8674.8|8662.8|8671.1|8659.1|0
1673295600000|2023-01-09 20:20:00|8674.8|8662.8|8676.4|8664.4|8679.9|8667.9|8674.7|8662.7|0
1673295900000|2023-01-09 20:25:00|8676.3|8664.3|8672.9|8660.9|8676.4|8664.4|8671.2|8659.2|0
1673296200000|2023-01-09 20:30:00|8674.6|8662.6|8673|8661|8674.7|8662.7|8669.3|8657.3|0
1673296500000|2023-01-09 20:35:00|8672.9|8660.9|8665.2|8653.2|8673|8661|8665.2|8653.2|0
1673296800000|2023-01-09 20:40:00|8666|8654|8669.6|8657.6|8669.6|8657.6|8664.4|8652.4|0
1673297100000|2023-01-09 20:45:00|8669.5|8657.5|8662.9|8650.9|8669.6|8657.6|8660.9|8648.9|0
1673297400000|2023-01-09 20:50:00|8663|8651|8664.7|8652.7|8668.1|8656.1|8662.9|8650.9|0
1673297700000|2023-01-09 20:55:00|8664.6|8652.6|8660.4|8648.4|8664.6|8652.6|8659.5|8647.5|0
1673298000000|2023-01-09 21:00:00|8659.7|8647.7|8659.1|8647.1|8661|8649|8655|8643|0
1673298300000|2023-01-09 21:05:00|8658.8|8646.8|8658.4|8646.4|8661|8649|8657.2|8645.2|0
1673298600000|2023-01-09 21:10:00|8658.8|8646.8|8659.5|8647.5|8661|8649|8658.4|8646.4|0
1673298900000|2023-01-09 21:15:00|8659.4|8647.4|8658.8|8646.8|8659.5|8647.5|8657.6|8645.6|0
1673299200000|2023-01-09 21:20:00|8658.5|8646.5|8659.5|8647.5|8659.5|8647.5|8658.5|8646.5|0
1673299500000|2023-01-09 21:25:00|8659.2|8647.2|8660.4|8648.4|8660.7|8648.7|8658.5|8646.5|0
1673299800000|2023-01-09 21:30:00|8660.3|8648.3|8659.2|8647.2|8660.5|8648.5|8658.8|8646.8|0
1673300100000|2023-01-09 21:35:00|8659.5|8647.5|8659.5|8647.5|8660.4|8648.4|8658|8646|0
1673300400000|2023-01-09 21:40:00|8659.2|8647.2|8664.5|8652.5|8664.8|8652.8|8659.2|8647.2|0
1673300700000|2023-01-09 21:45:00|8664.6|8652.6|8665.7|8653.7|8666|8654|8664.1|8652.1|0
1673301000000|2023-01-09 21:50:00|8665.6|8653.6|8666.3|8654.3|8666.3|8654.3|8665.3|8653.3|0
1673301300000|2023-01-09 21:55:00|8666|8654|8666.7|8654.7|8666.9|8654.9|8666|8654|0
1673301600000|2023-01-09 22:00:00|8666.9|8654.9|8666.3|8654.3|8666.9|8654.9|8665.5|8653.5|0
1673301900000|2023-01-09 22:05:00|8666.2|8654.2|8665.3|8653.3|8666.3|8654.3|8664.8|8652.8|0
1673302200000|2023-01-09 22:10:00|8663.7|8651.7|8664.3|8652.3|8665.2|8653.2|8663.5|8651.5|0
1673302500000|2023-01-09 22:15:00|8664.2|8652.2|8664|8652|8665|8653|8664|8652|0
1673302800000|2023-01-09 22:20:00|8664.5|8652.5|8663.5|8651.5|8664.5|8652.5|8662.6|8650.6|0
1673303100000|2023-01-09 22:25:00|8663.7|8651.7|8664.4|8652.4|8665|8653|8663.7|8651.7|0
1673303400000|2023-01-09 22:30:00|8664.7|8652.7|8664.2|8652.2|8664.7|8652.7|8663.8|8651.8|0
1673303700000|2023-01-09 22:35:00|8664|8652|8664|8652|8664.2|8652.2|8664|8652|0
1673304000000|2023-01-09 22:40:00|8664.3|8652.3|8664.2|8652.2|8664.5|8652.5|8664.2|8652.2|0
1673304300000|2023-01-09 22:45:00|8664.5|8652.5|8666.9|8654.9|8667.4|8655.4|8664.2|8652.2|0
1673304600000|2023-01-09 22:50:00|8666.4|8654.4|8666.6|8654.6|8666.9|8654.9|8666.4|8654.4|0
1673304900000|2023-01-09 22:55:00|8666.4|8654.4|8666.7|8654.7|8666.9|8654.9|8666.4|8654.4|0
1673305200000|2023-01-09 23:00:00|8666.1|8654.1|8663.7|8651.7|8667.1|8655.1|8663.2|8651.2|0
1673305500000|2023-01-09 23:05:00|8664|8652|8662.7|8650.7|8664.3|8652.3|8662.5|8650.5|0
1673305800000|2023-01-09 23:10:00|8662.9|8650.9|8662.7|8650.7|8663.9|8651.9|8661.2|8649.2|0
1673306100000|2023-01-09 23:15:00|8662.4|8650.4|8662.4|8650.4|8663|8651|8662|8650|0
1673306400000|2023-01-09 23:20:00|8662.5|8650.5|8661.5|8649.5|8662.5|8650.5|8660.8|8648.8|0
1673306700000|2023-01-09 23:25:00|8661.7|8649.7|8663.4|8651.4|8663.9|8651.9|8661.7|8649.7|0
1673307000000|2023-01-09 23:30:00|8663|8651|8662.4|8650.4|8663.9|8651.9|8662|8650|0
1673307300000|2023-01-09 23:35:00|8662.5|8650.5|8662.4|8650.4|8663|8651|8662.4|8650.4|0
1673307600000|2023-01-09 23:40:00|8662.5|8650.5|8660.8|8648.8|8662.7|8650.7|8660.8|8648.8|0
1673307900000|2023-01-09 23:45:00|8660.6|8648.6|8660.8|8648.8|8662|8650|8658.9|8646.9|0
1673308200000|2023-01-09 23:50:00|8661|8649|8659.3|8647.3|8661.3|8649.3|8658.9|8646.9|0
1673308500000|2023-01-09 23:55:00|8659.1|8647.1|8659.3|8647.3|8660.1|8648.1|8657|8645|0
1673308800000|2023-01-10 00:00:00|8660.1|8648.1|8660.6|8648.6|8661.2|8649.2|8658.3|8646.3|0
1673309100000|2023-01-10 00:05:00|8660.2|8648.2|8658.3|8646.3|8660.9|8648.9|8657.5|8645.5|0
1673309400000|2023-01-10 00:10:00|8658|8646|8656.3|8644.3|8658.9|8646.9|8655.8|8643.8|0
1673309700000|2023-01-10 00:15:00|8656|8644|8648.4|8636.4|8660|8648|8646.5|8634.5|0
1673310000000|2023-01-10 00:20:00|8648.3|8636.3|8646.6|8634.6|8648.3|8636.3|8646.6|8634.6|0
1673310300000|2023-01-10 00:25:00|8646.5|8634.5|8648.3|8636.3|8648.3|8636.3|8644.9|8632.9|0
1673310600000|2023-01-10 00:30:00|8647.4|8635.4|8648.3|8636.3|8648.3|8636.3|8646.6|8634.6|0
1673310900000|2023-01-10 00:35:00|8650|8638|8651.6|8639.6|8651.7|8639.7|8649.9|8637.9|0
1673311200000|2023-01-10 00:40:00|8651.7|8639.7|8652.5|8640.5|8653.3|8641.3|8651.6|8639.6|0
1673311500000|2023-01-10 00:45:00|8653.3|8641.3|8653.3|8641.3|8653.4|8641.4|8651.6|8639.6|0
1673311800000|2023-01-10 00:50:00|8653.4|8641.4|8651.7|8639.7|8653.4|8641.4|8651.6|8639.6|0
1673312100000|2023-01-10 00:55:00|8651.6|8639.6|8651.7|8639.7|8653.3|8641.3|8651.6|8639.6|0
1673312400000|2023-01-10 01:00:00|8652.5|8640.5|8653.3|8641.3|8653.4|8641.4|8651.6|8639.6|0
1673312700000|2023-01-10 01:05:00|8652.5|8640.5|8653.4|8641.4|8654.2|8642.2|8651.6|8639.6|0
1673313000000|2023-01-10 01:10:00|8651.7|8639.7|8653.4|8641.4|8653.4|8641.4|8651.7|8639.7|0
1673313300000|2023-01-10 01:15:00|8653.3|8641.3|8655|8643|8656.7|8644.7|8651.7|8639.7|0
1673313600000|2023-01-10 01:20:00|8654.2|8642.2|8656.8|8644.8|8656.8|8644.8|8653.3|8641.3|0
1673313900000|2023-01-10 01:25:00|8656.7|8644.7|8655.1|8643.1|8656.8|8644.8|8655.1|8643.1|0
1673314200000|2023-01-10 01:30:00|8653.5|8641.5|8651.8|8639.8|8653.5|8641.5|8651.7|8639.7|0
1673314500000|2023-01-10 01:35:00|8651.7|8639.7|8650|8638|8651.8|8639.8|8650|8638|0
1673314800000|2023-01-10 01:40:00|8650.1|8638.1|8651.7|8639.7|8651.7|8639.7|8650|8638|0
1673315100000|2023-01-10 01:45:00|8652.5|8640.5|8653.4|8641.4|8655.1|8643.1|8651.7|8639.7|0
1673315400000|2023-01-10 01:50:00|8654.2|8642.2|8658.5|8646.5|8658.5|8646.5|8653.4|8641.4|0
1673315700000|2023-01-10 01:55:00|8659.3|8647.3|8660.2|8648.2|8661.9|8649.9|8658.5|8646.5|0
1673316000000|2023-01-10 02:00:00|8658.5|8646.5|8660.2|8648.2|8660.2|8648.2|8658.5|8646.5|0
1673316300000|2023-01-10 02:05:00|8659.4|8647.4|8658.5|8646.5|8660.2|8648.2|8658.5|8646.5|0
1673316600000|2023-01-10 02:10:00|8660.2|8648.2|8660.2|8648.2|8660.2|8648.2|8658.5|8646.5|0
1673316900000|2023-01-10 02:15:00|8658.5|8646.5|8657.8|8645.8|8658.6|8646.6|8656.9|8644.9|0
1673317200000|2023-01-10 02:20:00|8657|8645|8653.6|8641.6|8658.6|8646.6|8653.6|8641.6|0
1673317500000|2023-01-10 02:25:00|8654.4|8642.4|8650.9|8638.9|8655.2|8643.2|8650.1|8638.1|0
1673317800000|2023-01-10 02:30:00|8650.1|8638.1|8643.3|8631.3|8651.8|8639.8|8643.3|8631.3|0
1673318100000|2023-01-10 02:35:00|8643.2|8631.2|8639.9|8627.9|8643.3|8631.3|8639.9|8627.9|0
1673318400000|2023-01-10 02:40:00|8638.2|8626.2|8638.2|8626.2|8639.9|8627.9|8636.5|8624.5|0
1673318700000|2023-01-10 02:45:00|8639.9|8627.9|8645|8633|8645|8633|8639.9|8627.9|0
1673319000000|2023-01-10 02:50:00|8646.7|8634.7|8646.7|8634.7|8648.4|8636.4|8645|8633|0
1673319300000|2023-01-10 02:55:00|8645|8633|8646.7|8634.7|8646.7|8634.7|8645|8633|0
1673319600000|2023-01-10 03:00:00|8647.5|8635.5|8646.6|8634.6|8647.5|8635.5|8644.9|8632.9|0
1673319900000|2023-01-10 03:05:00|8646.7|8634.7|8646.6|8634.6|8646.7|8634.7|8644.9|8632.9|0
1673320200000|2023-01-10 03:10:00|8645|8633|8648.4|8636.4|8648.4|8636.4|8644.9|8632.9|0
1673320500000|2023-01-10 03:15:00|8648.3|8636.3|8648.3|8636.3|8648.4|8636.4|8646.6|8634.6|0
1673320800000|2023-01-10 03:20:00|8648.4|8636.4|8648.4|8636.4|8653.4|8641.4|8648.4|8636.4|0
1673321100000|2023-01-10 03:25:00|8649.2|8637.2|8647.6|8635.6|8649.2|8637.2|8646.7|8634.7|0
1673321400000|2023-01-10 03:30:00|8648.4|8636.4|8645|8633|8648.4|8636.4|8645|8633|0
1673321700000|2023-01-10 03:35:00|8643.3|8631.3|8643.3|8631.3|8645|8633|8643.3|8631.3|0
1673322000000|2023-01-10 03:40:00|8644.2|8632.2|8645|8633|8646.7|8634.7|8643.3|8631.3|0
1673322300000|2023-01-10 03:45:00|8643.3|8631.3|8645|8633|8645|8633|8643.3|8631.3|0
1673322600000|2023-01-10 03:50:00|8644.9|8632.9|8643.2|8631.2|8644.9|8632.9|8641.5|8629.5|0
1673322900000|2023-01-10 03:55:00|8642.4|8630.4|8645|8633|8645|8633|8641.5|8629.5|0
1673323200000|2023-01-10 04:00:00|8646.6|8634.6|8645|8633|8646.7|8634.7|8645|8633|0
1673324400000|2023-01-10 04:20:00|8645.9|8633.9|8645|8633|8645.9|8633.9|8645|8633|0
1673324700000|2023-01-10 04:25:00|8646.7|8634.7|8645.1|8633.1|8646.8|8634.8|8645.1|8633.1|0
1673325000000|2023-01-10 04:30:00|8646.8|8634.8|8645.1|8633.1|8646.8|8634.8|8645.1|8633.1|0
1673325300000|2023-01-10 04:35:00|8646.8|8634.8|8645.9|8633.9|8646.8|8634.8|8645.1|8633.1|0
1673325600000|2023-01-10 04:40:00|8645.1|8633.1|8645.1|8633.1|8646.8|8634.8|8645.1|8633.1|0
1673325900000|2023-01-10 04:45:00|8646.7|8634.7|8646.8|8634.8|8646.8|8634.8|8645.1|8633.1|0
1673326200000|2023-01-10 04:50:00|8647.1|8635.1|8645.4|8633.4|8647.1|8635.1|8645.4|8633.4|0
1673326500000|2023-01-10 04:55:00|8645.5|8633.5|8647.1|8635.1|8647.1|8635.1|8645.4|8633.4|0
1673326800000|2023-01-10 05:00:00|8646.3|8634.3|8648.8|8636.8|8648.8|8636.8|8645.4|8633.4|0
1673327100000|2023-01-10 05:05:00|8647.1|8635.1|8651.1|8639.1|8651.1|8639.1|8647.1|8635.1|0
1673327400000|2023-01-10 05:10:00|8651|8639|8651|8639|8651.1|8639.1|8649.4|8637.4|0
1673327700000|2023-01-10 05:15:00|8649.4|8637.4|8652.7|8640.7|8652.7|8640.7|8649.4|8637.4|0
1673328000000|2023-01-10 05:20:00|8652.8|8640.8|8652.8|8640.8|8656.1|8644.1|8651.1|8639.1|0
1673328300000|2023-01-10 05:25:00|8653.6|8641.6|8656.1|8644.1|8656.1|8644.1|8653.6|8641.6|0
1673328600000|2023-01-10 05:30:00|8656.2|8644.2|8654.4|8642.4|8656.2|8644.2|8652.7|8640.7|0
1673328900000|2023-01-10 05:35:00|8653.6|8641.6|8656.1|8644.1|8656.1|8644.1|8652.8|8640.8|0
1673329200000|2023-01-10 05:40:00|8656.2|8644.2|8657.8|8645.8|8657.9|8645.9|8656.1|8644.1|0
1673329500000|2023-01-10 05:45:00|8659.5|8647.5|8659.5|8647.5|8659.5|8647.5|8657.8|8645.8|0
1673329800000|2023-01-10 05:50:00|8658.7|8646.7|8656.1|8644.1|8659.5|8647.5|8656.1|8644.1|0
1673330100000|2023-01-10 05:55:00|8657|8645|8657.8|8645.8|8657.9|8645.9|8656.1|8644.1|0
1673330400000|2023-01-10 06:00:00|8657.9|8645.9|8661.3|8649.3|8661.3|8649.3|8657|8645|0
1673330700000|2023-01-10 06:05:00|8661.2|8649.2|8657.9|8645.9|8661.2|8649.2|8657.9|8645.9|0
1673331000000|2023-01-10 06:10:00|8656.2|8644.2|8659.6|8647.6|8659.6|8647.6|8656.2|8644.2|0
1673331300000|2023-01-10 06:15:00|8657.9|8645.9|8657.9|8645.9|8659.6|8647.6|8657.9|8645.9|0
1673331600000|2023-01-10 06:20:00|8659.6|8647.6|8657.9|8645.9|8659.6|8647.6|8656.2|8644.2|0
1673331900000|2023-01-10 06:25:00|8658|8646|8657.9|8645.9|8659.6|8647.6|8656.3|8644.3|0
1673332200000|2023-01-10 06:30:00|8656.3|8644.3|8654.5|8642.5|8657.9|8645.9|8654.5|8642.5|0
1673332500000|2023-01-10 06:35:00|8653.7|8641.7|8651.2|8639.2|8654.5|8642.5|8649.5|8637.5|0
1673332800000|2023-01-10 06:40:00|8649.5|8637.5|8649.5|8637.5|8651.2|8639.2|8647.8|8635.8|0
1673333100000|2023-01-10 06:45:00|8647.8|8635.8|8647.8|8635.8|8649.5|8637.5|8647.8|8635.8|0
1673333400000|2023-01-10 06:50:00|8649.5|8637.5|8651.1|8639.1|8651.1|8639.1|8649.4|8637.4|0
1673333700000|2023-01-10 06:55:00|8651.9|8639.9|8654.6|8642.6|8657.9|8645.9|8651.9|8639.9|0
1673334000000|2023-01-10 07:00:00|8655.4|8643.4|8661|8656|8670.5|8665.5|8655|8643.4|57
1673334300000|2023-01-10 07:05:00|8661.5|8656.5|8667|8662|8669|8664|8661.5|8656.5|29
1673334600000|2023-01-10 07:10:00|8667.5|8662.5|8659.5|8654.5|8669.5|8664.5|8657.5|8652.5|20
1673334900000|2023-01-10 07:15:00|8659|8654|8655|8650|8663|8658|8655|8650|34
1673335200000|2023-01-10 07:20:00|8654.5|8649.5|8659.5|8654.5|8659.5|8654.5|8652.5|8647.5|23
1673335500000|2023-01-10 07:25:00|8659|8654|8660|8655|8661.5|8656.5|8659|8654|22
1673335800000|2023-01-10 07:30:00|8659.5|8654.5|8659|8654|8661|8656|8658|8653|16
1673336100000|2023-01-10 07:35:00|8659.5|8654.5|8661.5|8656.5|8662.5|8657.5|8659|8654|9
1673336400000|2023-01-10 07:40:00|8661|8656|8661|8656|8663|8658|8661|8656|5
1673336700000|2023-01-10 07:45:00|8660.5|8655.5|8660|8655|8660.5|8655.5|8659.5|8654.5|4
1673337000000|2023-01-10 07:50:00|8659.5|8654.5|8659|8654|8660|8655|8657|8652|33
1673337300000|2023-01-10 07:55:00|8659.5|8654.5|8667|8662|8667|8662|8659.5|8654.5|50
1673337600000|2023-01-10 08:00:00|8672|8667|8686|8681|8691.5|8686.5|8669.5|8664.5|754
1673337900000|2023-01-10 08:05:00|8686.5|8681.5|8686.5|8681.5|8692.5|8687.5|8680.5|8675.5|335
1673338200000|2023-01-10 08:10:00|8687|8682|8695.5|8690.5|8695.5|8690.5|8684.5|8679.5|218
1673338500000|2023-01-10 08:15:00|8696|8691|8695.5|8690.5|8702.5|8697.5|8692.5|8687.5|206
1673338800000|2023-01-10 08:20:00|8694|8689|8701.5|8696.5|8709|8704|8689|8684|224
1673339100000|2023-01-10 08:25:00|8701|8696|8705.5|8700.5|8708.5|8703.5|8699.5|8694.5|108
1673339400000|2023-01-10 08:30:00|8705|8700|8709|8704|8714.5|8709.5|8703|8698|235
1673339700000|2023-01-10 08:35:00|8709.5|8704.5|8703.5|8698.5|8709.5|8704.5|8702.5|8697.5|188
1673340000000|2023-01-10 08:40:00|8704.4|8699.4|8706.4|8701.4|8712.4|8707.4|8702.9|8697.9|127
1673340300000|2023-01-10 08:45:00|8704.9|8699.9|8700.4|8695.4|8707.9|8702.9|8698.4|8693.4|101
1673340600000|2023-01-10 08:50:00|8700.9|8695.9|8694.9|8689.9|8705.4|8700.4|8692.9|8687.9|149
1673340900000|2023-01-10 08:55:00|8695.4|8690.4|8686.4|8681.4|8695.9|8690.9|8686.4|8681.4|123
1673341200000|2023-01-10 09:00:00|8685.9|8680.9|8679.4|8674.4|8686.4|8681.4|8677.4|8672.4|160
1673341500000|2023-01-10 09:05:00|8678.9|8673.9|8675.4|8670.4|8679.9|8674.9|8672.4|8667.4|156
1673341800000|2023-01-10 09:10:00|8676.4|8671.4|8679.4|8674.4|8683.4|8678.4|8676.4|8671.4|111
1673342100000|2023-01-10 09:15:00|8680.4|8675.4|8683.4|8678.4|8686.4|8681.4|8679.4|8674.4|107
1673342400000|2023-01-10 09:20:00|8682.9|8677.9|8684.4|8679.4|8684.9|8679.9|8677.4|8672.4|68
1673342700000|2023-01-10 09:25:00|8684.9|8679.9|8686.9|8681.9|8691.4|8686.4|8682.9|8677.9|74
1673343000000|2023-01-10 09:30:00|8687.4|8682.4|8690.9|8685.9|8690.9|8685.9|8684.9|8679.9|71
1673343300000|2023-01-10 09:35:00|8690.4|8685.4|8693.4|8688.4|8694.4|8689.4|8689.9|8684.9|76
1673343600000|2023-01-10 09:40:00|8693.9|8688.9|8685.4|8680.4|8693.9|8688.9|8685.4|8680.4|74
1673343900000|2023-01-10 09:45:00|8686.4|8681.4|8689.9|8684.9|8689.9|8684.9|8680.4|8675.4|76
1673344200000|2023-01-10 09:50:00|8689.4|8684.4|8682.9|8677.9|8689.4|8684.4|8680.4|8675.4|63
1673344500000|2023-01-10 09:55:00|8682.4|8677.4|8692.4|8687.4|8693.9|8688.9|8681.9|8676.9|62
1673344800000|2023-01-10 10:00:00|8691.9|8686.9|8690.4|8685.4|8695.9|8690.9|8689.9|8684.9|40
1673345100000|2023-01-10 10:05:00|8690.9|8685.9|8699.4|8694.4|8699.4|8694.4|8689.9|8684.9|28
1673345400000|2023-01-10 10:10:00|8697.9|8692.9|8693.9|8688.9|8701.4|8696.4|8693.9|8688.9|70
1673345700000|2023-01-10 10:15:00|8693.4|8688.4|8696.9|8691.9|8697.4|8692.4|8690.4|8685.4|39
1673346000000|2023-01-10 10:20:00|8696.4|8691.4|8698.4|8693.4|8698.9|8693.9|8695.4|8690.4|40
1673346300000|2023-01-10 10:25:00|8697.4|8692.4|8702.4|8697.4|8702.4|8697.4|8695.4|8690.4|39
1673346600000|2023-01-10 10:30:00|8703.4|8698.4|8704.4|8699.4|8706.4|8701.4|8702.9|8697.9|58
1673346900000|2023-01-10 10:35:00|8703.4|8698.4|8701.4|8696.4|8706.4|8701.4|8700.4|8695.4|32
1673347200000|2023-01-10 10:40:00|8702.4|8697.4|8690.4|8685.4|8702.9|8697.9|8689.9|8684.9|64
1673347500000|2023-01-10 10:45:00|8689.9|8684.9|8691.9|8686.9|8694.9|8689.9|8688.9|8683.9|47
1673347800000|2023-01-10 10:50:00|8691.4|8686.4|8687.9|8682.9|8691.9|8686.9|8686.4|8681.4|40
1673348100000|2023-01-10 10:55:00|8687.4|8682.4|8686.9|8681.9|8691.4|8686.4|8685.4|8680.4|16
1673348400000|2023-01-10 11:00:00|8686.4|8681.4|8689.4|8684.4|8690.4|8685.4|8686.4|8681.4|58
1673348700000|2023-01-10 11:05:00|8689.9|8684.9|8684.4|8679.4|8691.4|8686.4|8683.4|8678.4|65
1673349000000|2023-01-10 11:10:00|8684.9|8679.9|8684.4|8679.4|8686.4|8681.4|8682.4|8677.4|51
1673349300000|2023-01-10 11:15:00|8683.9|8678.9|8689.4|8684.4|8691.4|8686.4|8683.4|8678.4|65
1673349600000|2023-01-10 11:20:00|8690.4|8685.4|8694.4|8689.4|8695.4|8690.4|8690.4|8685.4|50
1673349900000|2023-01-10 11:25:00|8693.4|8688.4|8697.4|8692.4|8698.9|8693.9|8693.4|8688.4|55
1673350200000|2023-01-10 11:30:00|8696.9|8691.9|8693.4|8688.4|8698.4|8693.4|8691.9|8686.9|56
1673350500000|2023-01-10 11:35:00|8692.9|8687.9|8694.4|8689.4|8694.4|8689.4|8690.4|8685.4|318
1673350800000|2023-01-10 11:40:00|8694.9|8689.9|8690.4|8685.4|8695.9|8690.9|8689.4|8684.4|294
1673351100000|2023-01-10 11:45:00|8689.9|8684.9|8690.4|8685.4|8692.4|8687.4|8688.9|8683.9|40
1673351400000|2023-01-10 11:50:00|8689.9|8684.9|8692.4|8687.4|8693.4|8688.4|8689.9|8684.9|30
1673351700000|2023-01-10 11:55:00|8692.9|8687.9|8694.4|8689.4|8695.4|8690.4|8691.9|8686.9|18
1673352000000|2023-01-10 12:00:00|8693.9|8688.9|8692.4|8687.4|8694.4|8689.4|8688.4|8683.4|70
1673352300000|2023-01-10 12:05:00|8691.9|8686.9|8694.9|8689.9|8696.9|8691.9|8690.4|8685.4|36
1673352600000|2023-01-10 12:10:00|8695.4|8690.4|8695.4|8690.4|8695.9|8690.9|8693.4|8688.4|25
1673352900000|2023-01-10 12:15:00|8695.9|8690.9|8696.4|8691.4|8697.4|8692.4|8691.4|8686.4|68
1673353200000|2023-01-10 12:20:00|8695.9|8690.9|8692.4|8687.4|8695.9|8690.9|8690.4|8685.4|187
1673353500000|2023-01-10 12:25:00|8691.9|8686.9|8689.9|8684.9|8693.4|8688.4|8689.9|8684.9|27
1673353800000|2023-01-10 12:30:00|8689.4|8684.4|8690.4|8685.4|8691.4|8686.4|8688.9|8683.9|24
1673354100000|2023-01-10 12:35:00|8690.9|8685.9|8685.4|8680.4|8691.4|8686.4|8685.4|8680.4|47
1673354400000|2023-01-10 12:40:00|8686.4|8681.4|8689.4|8684.4|8691.9|8686.9|8685.4|8680.4|77
1673354700000|2023-01-10 12:45:00|8690.4|8685.4|8688.4|8683.4|8691.4|8686.4|8688.4|8683.4|42
1673355000000|2023-01-10 12:50:00|8688.9|8683.9|8691.4|8686.4|8691.4|8686.4|8687.9|8682.9|24
1673355300000|2023-01-10 12:55:00|8692.4|8687.4|8694.4|8689.4|8695.4|8690.4|8692.4|8687.4|30
1673355600000|2023-01-10 13:00:00|8693.4|8688.4|8691.4|8686.4|8694.4|8689.4|8689.4|8684.4|82
1673355900000|2023-01-10 13:05:00|8691.9|8686.9|8697.9|8692.9|8698.9|8693.9|8691.9|8686.9|66
1673356200000|2023-01-10 13:10:00|8698.4|8693.4|8695.4|8690.4|8698.4|8693.4|8693.9|8688.9|77
1673356500000|2023-01-10 13:15:00|8694.9|8689.9|8688.4|8683.4|8694.9|8689.9|8686.9|8681.9|70
1673356800000|2023-01-10 13:20:00|8687.9|8682.9|8691.4|8686.4|8693.4|8688.4|8687.9|8682.9|73
1673357100000|2023-01-10 13:25:00|8690.9|8685.9|8686.4|8681.4|8692.4|8687.4|8686.4|8681.4|72
1673357400000|2023-01-10 13:30:00|8685.9|8680.9|8691.9|8686.9|8692.4|8687.4|8685.9|8680.9|50
1673357700000|2023-01-10 13:35:00|8691.4|8686.4|8695.9|8690.9|8696.9|8691.9|8691.4|8686.4|35
1673358000000|2023-01-10 13:40:00|8695.4|8690.4|8695.4|8690.4|8696.4|8691.4|8691.4|8686.4|299
1673358300000|2023-01-10 13:45:00|8696.4|8691.4|8694.4|8689.4|8696.4|8691.4|8692.4|8687.4|137
1673358600000|2023-01-10 13:50:00|8694.9|8689.9|8693.4|8688.4|8695.4|8690.4|8690.9|8685.9|48
1673358900000|2023-01-10 13:55:00|8692.9|8687.9|8700.4|8695.4|8700.4|8695.4|8691.9|8686.9|120
1673359200000|2023-01-10 14:00:00|8701.4|8696.4|8702.4|8697.4|8706.4|8701.4|8696.9|8691.9|141
1673359500000|2023-01-10 14:05:00|8702.9|8697.9|8698.4|8693.4|8703.4|8698.4|8697.4|8692.4|98
1673359800000|2023-01-10 14:10:00|8698.9|8693.9|8701.4|8696.4|8702.4|8697.4|8696.4|8691.4|51
1673360100000|2023-01-10 14:15:00|8701.9|8696.9|8701.4|8696.4|8702.4|8697.4|8694.9|8689.9|57
1673360400000|2023-01-10 14:20:00|8700.9|8695.9|8703.4|8698.4|8703.4|8698.4|8699.4|8694.4|84
1673360700000|2023-01-10 14:25:00|8702.9|8697.9|8698.4|8693.4|8703.4|8698.4|8697.9|8692.9|62
1673361000000|2023-01-10 14:30:00|8697.9|8692.9|8700.4|8695.4|8702.4|8697.4|8695.4|8690.4|174
1673361300000|2023-01-10 14:35:00|8700.9|8695.9|8699.4|8694.4|8702.9|8697.9|8696.9|8691.9|88
1673361600000|2023-01-10 14:40:00|8698.4|8693.4|8698.9|8693.9|8702.4|8697.4|8697.9|8692.9|81
1673361900000|2023-01-10 14:45:00|8698.4|8693.4|8689.4|8684.4|8698.4|8693.4|8688.4|8683.4|81
1673362200000|2023-01-10 14:50:00|8688.4|8683.4|8699.4|8694.4|8699.4|8694.4|8688.4|8683.4|133
1673362500000|2023-01-10 14:55:00|8698.9|8693.9|8695.4|8690.4|8699.9|8694.9|8693.4|8688.4|60
1673362800000|2023-01-10 15:00:00|8696.4|8691.4|8701.4|8696.4|8702.4|8697.4|8694.4|8689.4|106
1673363100000|2023-01-10 15:05:00|8702.4|8697.4|8707.4|8702.4|8708.4|8703.4|8700.4|8695.4|147
1673363400000|2023-01-10 15:10:00|8707|8702|8711|8706|8712|8707|8705.5|8700.5|70
1673363700000|2023-01-10 15:15:00|8711.5|8706.5|8708|8703|8713|8708|8708|8703|71
1673364000000|2023-01-10 15:20:00|8707.5|8702.5|8707|8702|8708|8703|8704|8699|79
1673364300000|2023-01-10 15:25:00|8706.5|8701.5|8705|8700|8710|8705|8704|8699|148
1673364600000|2023-01-10 15:30:00|8704.5|8699.5|8701.5|8696.5|8705|8700|8699|8694|153
1673364900000|2023-01-10 15:35:00|8702|8697|8702|8697|8705|8700|8701.5|8696.5|89
1673365200000|2023-01-10 15:40:00|8703|8698|8698|8693|8703|8698|8696|8691|486
1673365500000|2023-01-10 15:45:00|8698.5|8693.5|8701.5|8696.5|8704|8699|8698|8693|96
1673365800000|2023-01-10 15:50:00|8701|8696|8707|8702|8710.5|8705.5|8700.5|8695.5|129
1673366100000|2023-01-10 15:55:00|8708|8703|8711|8706|8713.5|8708.5|8707|8702|118
1673366400000|2023-01-10 16:00:00|8711.5|8706.5|8717|8712|8717.5|8712.5|8710|8705|125
1673366700000|2023-01-10 16:05:00|8717.5|8712.5|8724|8719|8725|8720|8717.5|8712.5|301
1673367000000|2023-01-10 16:10:00|8723|8718|8725|8720|8725|8720|8721|8716|113
1673367300000|2023-01-10 16:15:00|8725.5|8720.5|8722.5|8717.5|8726|8721|8722|8717|71
1673367600000|2023-01-10 16:20:00|8723|8718|8725|8720|8728|8723|8722.5|8717.5|153
1673367900000|2023-01-10 16:25:00|8725.5|8720.5|8722.5|8717.5|8725.5|8720.5|8719|8714|175
1673368200000|2023-01-10 16:30:00|8723.5|8716.5|8716.5|8709.5|8725.5|8719.5|8715.5|8708.5|517
1673368500000|2023-01-10 16:35:00|8715.5|8711.5|8722.5|8716.5|8726.5|8720.5|8715.5|8711.5|95
1673368800000|2023-01-10 16:40:00|8721.5|8715.5|8723.5|8717.5|8723.5|8717.5|8719.5|8713.5|170
1673369100000|2023-01-10 16:45:00|8722.5|8716.5|8722.5|8715.5|8724.5|8718.5|8719.5|8713.5|58
1673369400000|2023-01-10 16:50:00|8721.5|8716.5|8720.5|8713.5|8721.5|8716.5|8718.5|8712.5|19
1673369700000|2023-01-10 16:55:00|8721.5|8714.5|8723.5|8716.5|8725.5|8719.5|8720.5|8714.5|51
1673370000000|2023-01-10 17:00:00|8722.5|8715.5|8719.5|8712.5|8723.5|8715.5|8717.5|8710.5|14
1673370300000|2023-01-10 17:05:00|8720.5|8713.5|8721.5|8715.5|8722.5|8715.5|8720.5|8712.5|6
1673370600000|2023-01-10 17:10:00|8722.5|8716.5|8725.5|8718.5|8726.5|8719.5|8721.5|8716.5|32
1673370900000|2023-01-10 17:15:00|8724.5|8717.5|8724.5|8717.5|8725.5|8718.5|8722.5|8715.5|8
1673371200000|2023-01-10 17:20:00|8723.5|8716.5|8724.5|8718.5|8724.5|8718.5|8722.5|8715.5|7
1673371500000|2023-01-10 17:25:00|8725.5|8719.5|8724.5|8717.5|8725.5|8719.5|8723.5|8717.5|2
1673371800000|2023-01-10 17:30:00|8723.5|8718.5|8725.5|8718.5|8727.5|8720.5|8723.5|8718.5|9
1673372100000|2023-01-10 17:35:00|8726.5|8719.5|8729.5|8723.5|8729.5|8723.5|8725.5|8718.5|4
1673372400000|2023-01-10 17:40:00|8730.5|8722.5|8728.5|8722.5|8730.5|8722.5|8728.5|8721.5|5
1673372700000|2023-01-10 17:45:00|8727.5|8721.5|8727.5|8721.5|8728.5|8722.5|8725.5|8719.5|13
1673373000000|2023-01-10 17:50:00|8728.5|8722.5|8729.5|8722.5|8729.5|8723.5|8727.5|8721.5|11
1673373300000|2023-01-10 17:55:00|8730.5|8723.5|8730.5|8723.5|8731.5|8724.5|8729.5|8723.5|9
1673373600000|2023-01-10 18:00:00|8729.5|8722.5|8731.5|8724.5|8731.5|8725.5|8728.5|8721.5|6
1673373900000|2023-01-10 18:05:00|8733.5|8726.5|8737.5|8730.5|8737.5|8731.5|8733.5|8726.5|13
1673374200000|2023-01-10 18:10:00|8738.5|8731.5|8739.5|8732.5|8742.5|8736.5|8737.5|8730.5|63
1673374500000|2023-01-10 18:15:00|8738.5|8731.5|8736.5|8729.5|8738.5|8731.5|8732.5|8726.5|6
1673374800000|2023-01-10 18:20:00|8735.5|8728.5|8736.5|8729.5|8737.5|8729.5|8735.5|8728.5|1
1673375100000|2023-01-10 18:25:00|8737.5|8730.5|8740.5|8733.5|8740.5|8733.5|8737.5|8730.5|4
1673375400000|2023-01-10 18:30:00|8739.5|8734.5|8742.5|8735.5|8743.5|8736.5|8738.5|8732.5|9
1673375700000|2023-01-10 18:35:00|8743.5|8736.5|8742.5|8735.5|8743.5|8736.5|8740.5|8734.5|6
1673376000000|2023-01-10 18:40:00|8741.5|8734.5|8736.5|8729.5|8741.5|8735.5|8735.5|8728.5|7
1673376300000|2023-01-10 18:45:00|8734.5|8727.5|8736.5|8729.5|8736.5|8729.5|8733.5|8727.5|20
1673376600000|2023-01-10 18:50:00|8735.5|8728.5|8733.5|8727.5|8736.5|8729.5|8733.5|8727.5|6
1673376900000|2023-01-10 18:55:00|8732.5|8725.5|8740.8|8728.8|8743|8734.5|8732.5|8725.5|23
1673377200000|2023-01-10 19:00:00|8742.5|8730.5|8742.5|8730.5|8744.3|8732.3|8742.5|8730.5|0
1673377500000|2023-01-10 19:05:00|8742.4|8730.4|8740.9|8728.9|8742.5|8730.5|8740.7|8728.7|0
1673377800000|2023-01-10 19:10:00|8739.2|8727.2|8742.6|8730.6|8744.4|8732.4|8739.2|8727.2|0
1673378100000|2023-01-10 19:15:00|8742.7|8730.7|8746|8734|8746|8734|8742.6|8730.6|0
1673378400000|2023-01-10 19:20:00|8747.7|8735.7|8744.2|8732.2|8747.7|8735.7|8742.4|8730.4|0
1673378700000|2023-01-10 19:25:00|8744.1|8732.1|8747.5|8735.5|8747.6|8735.6|8742.4|8730.4|0
1673379000000|2023-01-10 19:30:00|8747.6|8735.6|8752.1|8740.1|8753.8|8741.8|8745.7|8733.7|0
1673379300000|2023-01-10 19:35:00|8753.8|8741.8|8748.6|8736.6|8753.8|8741.8|8748.5|8736.5|0
1673379600000|2023-01-10 19:40:00|8748.5|8736.5|8748.5|8736.5|8750.2|8738.2|8746.9|8734.9|0
1673379900000|2023-01-10 19:45:00|8746.8|8734.8|8750.2|8738.2|8750.2|8738.2|8745|8733|0
1673380200000|2023-01-10 19:50:00|8748.6|8736.6|8748.5|8736.5|8748.6|8736.6|8746.7|8734.7|0
1673380500000|2023-01-10 19:55:00|8746.8|8734.8|8748.5|8736.5|8748.5|8736.5|8746.7|8734.7|0
1673380800000|2023-01-10 20:00:00|8748.6|8736.6|8748.4|8736.4|8750.3|8738.3|8746.7|8734.7|0
1673381100000|2023-01-10 20:05:00|8748.5|8736.5|8746.8|8734.8|8748.5|8736.5|8743.2|8731.2|0
1673381400000|2023-01-10 20:10:00|8746.7|8734.7|8750.2|8738.2|8750.2|8738.2|8745|8733|0
1673381700000|2023-01-10 20:15:00|8748.5|8736.5|8752|8740|8753.7|8741.7|8748.5|8736.5|0
1673382000000|2023-01-10 20:20:00|8751.9|8739.9|8750.2|8738.2|8752|8740|8748.5|8736.5|0
1673382300000|2023-01-10 20:25:00|8749.4|8737.4|8750.2|8738.2|8752|8740|8748.6|8736.6|0
1673382600000|2023-01-10 20:30:00|8750.3|8738.3|8752|8740|8752|8740|8750.1|8738.1|0
1673382900000|2023-01-10 20:35:00|8753.6|8741.6|8753.6|8741.6|8753.7|8741.7|8751.9|8739.9|0
1673383200000|2023-01-10 20:40:00|8753.5|8741.5|8751.8|8739.8|8755.2|8743.2|8751.7|8739.7|0
1673383500000|2023-01-10 20:45:00|8751.9|8739.9|8753.6|8741.6|8755.3|8743.3|8751.8|8739.8|0
1673383800000|2023-01-10 20:50:00|8755.3|8743.3|8757.1|8745.1|8758.8|8746.8|8753.6|8741.6|0
1673384100000|2023-01-10 20:55:00|8758.8|8746.8|8763.1|8751.1|8763.1|8751.1|8758.8|8746.8|0
1673384400000|2023-01-10 21:00:00|8763.4|8751.4|8760.3|8748.3|8766.3|8754.3|8759.6|8747.6|0
1673384700000|2023-01-10 21:05:00|8760.7|8748.7|8761.5|8749.5|8762.5|8750.5|8759.6|8747.6|0
1673385000000|2023-01-10 21:10:00|8761|8749|8761.8|8749.8|8762.7|8750.7|8760.6|8748.6|0
1673385300000|2023-01-10 21:15:00|8761.9|8749.9|8762.5|8750.5|8763.7|8751.7|8761.5|8749.5|0
1673385600000|2023-01-10 21:20:00|8762.9|8750.9|8762.2|8750.2|8762.9|8750.9|8761|8749|0
1673385900000|2023-01-10 21:25:00|8761.8|8749.8|8761.8|8749.8|8762.5|8750.5|8761.5|8749.5|0
1673386200000|2023-01-10 21:30:00|8761.5|8749.5|8763.7|8751.7|8763.7|8751.7|8761.5|8749.5|0
1673386500000|2023-01-10 21:35:00|8763.6|8751.6|8764|8752|8764|8752|8763.3|8751.3|0
1673386800000|2023-01-10 21:40:00|8763.7|8751.7|8764|8752|8764.3|8752.3|8763|8751|0
1673387100000|2023-01-10 21:45:00|8764.3|8752.3|8762.8|8750.8|8764.3|8752.3|8762.8|8750.8|0
1673387400000|2023-01-10 21:50:00|8763.3|8751.3|8763.7|8751.7|8763.7|8751.7|8762.8|8750.8|0
1673387700000|2023-01-10 21:55:00|8763.6|8751.6|8762.9|8750.9|8763.9|8751.9|8762.5|8750.5|0
1673388000000|2023-01-10 22:00:00|8763|8751|8763.2|8751.2|8763.2|8751.2|8762.9|8750.9|0
1673388300000|2023-01-10 22:05:00|8763|8751|8761.8|8749.8|8763|8751|8761.8|8749.8|0
1673388600000|2023-01-10 22:10:00|8762|8750|8761.5|8749.5|8762|8750|8761.3|8749.3|0
1673389200000|2023-01-10 22:20:00|8761.3|8749.3|8761.2|8749.2|8761.5|8749.5|8761|8749|0
1673389500000|2023-01-10 22:25:00|8761.4|8749.4|8761|8749|8761.4|8749.4|8761|8749|0
1673389800000|2023-01-10 22:30:00|8761.2|8749.2|8761.2|8749.2|8761.2|8749.2|8761.2|8749.2|0
1673390100000|2023-01-10 22:35:00|8761.3|8749.3|8762.3|8750.3|8762.3|8750.3|8761.3|8749.3|0
1673390400000|2023-01-10 22:40:00|8762.8|8750.8|8764|8752|8764.2|8752.2|8762.6|8750.6|0
1673390700000|2023-01-10 22:45:00|8763.8|8751.8|8764.4|8752.4|8764.4|8752.4|8763.5|8751.5|0
1673391000000|2023-01-10 22:50:00|8764.3|8752.3|8763.8|8751.8|8764.3|8752.3|8763.7|8751.7|0
1673391300000|2023-01-10 22:55:00|8763.7|8751.7|8763.3|8751.3|8763.7|8751.7|8763.2|8751.2|0
1673391600000|2023-01-10 23:00:00|8763.2|8751.2|8759.7|8747.7|8764.2|8752.2|8758.9|8746.9|0
1673391900000|2023-01-10 23:05:00|8759.4|8747.4|8758.9|8746.9|8760.1|8748.1|8758.5|8746.5|0
1673392200000|2023-01-10 23:10:00|8759.4|8747.4|8759.3|8747.3|8760.1|8748.1|8758.8|8746.8|0
1673392500000|2023-01-10 23:15:00|8759.4|8747.4|8760|8748|8760|8748|8759.3|8747.3|0
1673392800000|2023-01-10 23:20:00|8760.2|8748.2|8761.6|8749.6|8761.6|8749.6|8760|8748|0
1673393100000|2023-01-10 23:25:00|8761.9|8749.9|8762.3|8750.3|8762.3|8750.3|8761.2|8749.2|0
1673393400000|2023-01-10 23:30:00|8762.6|8750.6|8760.7|8748.7|8762.6|8750.6|8760|8748|0
1673393700000|2023-01-10 23:35:00|8760.9|8748.9|8762.1|8750.1|8762.3|8750.3|8760|8748|0
1673394000000|2023-01-10 23:40:00|8761.9|8749.9|8761.5|8749.5|8763.1|8751.1|8760|8748|0
1673394300000|2023-01-10 23:45:00|8761.8|8749.8|8762.4|8750.4|8762.9|8750.9|8761.5|8749.5|0
1673394600000|2023-01-10 23:50:00|8762.2|8750.2|8763.9|8751.9|8764.8|8752.8|8762.2|8750.2|0
1673394900000|2023-01-10 23:55:00|8764|8752|8764.3|8752.3|8764.8|8752.8|8763.6|8751.6|0
1673395200000|2023-01-11 00:00:00|8763.6|8751.6|8767|8755|8767.4|8755.4|8763.6|8751.6|0
1673395500000|2023-01-11 00:05:00|8767.4|8755.4|8768.1|8756.1|8768.9|8756.9|8767.4|8755.4|0
1673395800000|2023-01-11 00:10:00|8768.6|8756.6|8771.6|8759.6|8772|8760|8767.4|8755.4|0
1673396100000|2023-01-11 00:15:00|8772|8760|8769.2|8757.2|8776|8764|8769.2|8757.2|0
1673396400000|2023-01-11 00:20:00|8769.3|8757.3|8769.3|8757.3|8770.9|8758.9|8769.2|8757.2|0
1673396700000|2023-01-11 00:25:00|8769.2|8757.2|8769.2|8757.2|8769.2|8757.2|8769.2|8757.2|0
1673397000000|2023-01-11 00:30:00|8770.9|8758.9|8765.9|8753.9|8771|8759|8765.9|8753.9|0
1673397300000|2023-01-11 00:35:00|8764.2|8752.2|8767.6|8755.6|8767.6|8755.6|8762.6|8750.6|0
1673397600000|2023-01-11 00:40:00|8765.9|8753.9|8767.6|8755.6|8767.6|8755.6|8764.2|8752.2|0
1673397900000|2023-01-11 00:45:00|8766.7|8754.7|8765.9|8753.9|8767.6|8755.6|8765.9|8753.9|0
1673398200000|2023-01-11 00:50:00|8767.6|8755.6|8769.2|8757.2|8769.3|8757.3|8767.6|8755.6|0
1673398500000|2023-01-11 00:55:00|8767.6|8755.6|8771|8759|8771|8759|8767.6|8755.6|0
1673398800000|2023-01-11 01:00:00|8770.9|8758.9|8767.6|8755.6|8770.9|8758.9|8767.6|8755.6|0
1673399100000|2023-01-11 01:05:00|8767.5|8755.5|8765.9|8753.9|8767.5|8755.5|8764.2|8752.2|0
1673399400000|2023-01-11 01:10:00|8765.8|8753.8|8764.2|8752.2|8765.9|8753.9|8764.2|8752.2|0
1673399700000|2023-01-11 01:15:00|8765.8|8753.8|8764.2|8752.2|8765.9|8753.9|8764.2|8752.2|0
1673400000000|2023-01-11 01:20:00|8762.5|8750.5|8760.8|8748.8|8762.5|8750.5|8760.8|8748.8|0
1673400300000|2023-01-11 01:25:00|8762.5|8750.5|8762.5|8750.5|8762.5|8750.5|8760.8|8748.8|0
1673400600000|2023-01-11 01:30:00|8762.4|8750.4|8762.5|8750.5|8762.5|8750.5|8760.7|8748.7|0
1673400900000|2023-01-11 01:35:00|8764.1|8752.1|8764.1|8752.1|8764.1|8752.1|8762.4|8750.4|0
1673401200000|2023-01-11 01:40:00|8762.4|8750.4|8763.7|8751.7|8764.1|8752.1|8762|8750|0
1673401500000|2023-01-11 01:45:00|8763.8|8751.8|8767.1|8755.1|8767.1|8755.1|8763.8|8751.8|0
1673401800000|2023-01-11 01:50:00|8768.8|8756.8|8768.8|8756.8|8768.8|8756.8|8767.1|8755.1|0
1673402100000|2023-01-11 01:55:00|8768.7|8756.7|8767.9|8755.9|8768.8|8756.8|8767|8755|0
1673402400000|2023-01-11 02:00:00|8767.1|8755.1|8768.8|8756.8|8768.8|8756.8|8767.1|8755.1|0
1673402700000|2023-01-11 02:05:00|8769.6|8757.6|8768.8|8756.8|8769.7|8757.7|8768.8|8756.8|0
1673403000000|2023-01-11 02:10:00|8767.1|8755.1|8767.1|8755.1|8768.8|8756.8|8767.1|8755.1|0
1673403300000|2023-01-11 02:15:00|8765.4|8753.4|8765.4|8753.4|8765.4|8753.4|8765.4|8753.4|0
1673403600000|2023-01-11 02:20:00|8766.3|8754.3|8767.1|8755.1|8767.1|8755.1|8766.3|8754.3|0
1673403900000|2023-01-11 02:25:00|8767.2|8755.2|8767.2|8755.2|8767.2|8755.2|8767.1|8755.1|0
1673404200000|2023-01-11 02:30:00|8767.1|8755.1|8767.1|8755.1|8767.2|8755.2|8767.1|8755.1|0
1673404500000|2023-01-11 02:35:00|8765.4|8753.4|8765.4|8753.4|8767.1|8755.1|8765.4|8753.4|0
1673404800000|2023-01-11 02:40:00|8765.5|8753.5|8765.4|8753.4|8767.1|8755.1|8765.4|8753.4|0
1673405100000|2023-01-11 02:45:00|8763.7|8751.7|8763.7|8751.7|8763.7|8751.7|8763.7|8751.7|0
1673405700000|2023-01-11 02:55:00|8765.4|8753.4|8763.7|8751.7|8765.4|8753.4|8763.7|8751.7|0
1673406000000|2023-01-11 03:00:00|8763.8|8751.8|8763.7|8751.7|8763.8|8751.8|8763.7|8751.7|0
1673406300000|2023-01-11 03:05:00|8765.4|8753.4|8762|8750|8765.4|8753.4|8762|8750|0
1673406600000|2023-01-11 03:10:00|8761.9|8749.9|8760.2|8748.2|8761.9|8749.9|8760.2|8748.2|0
1673406900000|2023-01-11 03:15:00|8760.1|8748.1|8761.9|8749.9|8761.9|8749.9|8760.1|8748.1|0
1673407200000|2023-01-11 03:20:00|8760.2|8748.2|8761.9|8749.9|8761.9|8749.9|8760.2|8748.2|0
1673407500000|2023-01-11 03:25:00|8761|8749|8760.2|8748.2|8761.9|8749.9|8760.2|8748.2|0
1673407800000|2023-01-11 03:30:00|8761.9|8749.9|8761.9|8749.9|8761.9|8749.9|8760.2|8748.2|0
1673408400000|2023-01-11 03:40:00|8762|8750|8762|8750|8763.6|8751.6|8761.9|8749.9|0
1673408700000|2023-01-11 03:45:00|8761.9|8749.9|8761.9|8749.9|8761.9|8749.9|8761.9|8749.9|0
1673409300000|2023-01-11 03:55:00|8763.6|8751.6|8762|8750|8763.6|8751.6|8762|8750|0
1673409600000|2023-01-11 04:00:00|8763.6|8751.6|8763.6|8751.6|8763.6|8751.6|8761.9|8749.9|0
1673409900000|2023-01-11 04:05:00|8765.3|8753.3|8765.3|8753.3|8765.3|8753.3|8765.3|8753.3|0
1673410200000|2023-01-11 04:10:00|8765.4|8753.4|8765.4|8753.4|8765.4|8753.4|8765.4|8753.4|0
1673410500000|2023-01-11 04:15:00|8765.3|8753.3|8765.3|8753.3|8765.4|8753.4|8765.3|8753.3|0
1673410800000|2023-01-11 04:20:00|8763.6|8751.6|8763.7|8751.7|8765.3|8753.3|8763.6|8751.6|0
1673411100000|2023-01-11 04:25:00|8763.6|8751.6|8763.6|8751.6|8763.7|8751.7|8763.6|8751.6|0
1673411400000|2023-01-11 04:30:00|8765.3|8753.3|8763.6|8751.6|8765.3|8753.3|8763.6|8751.6|0
1673411700000|2023-01-11 04:35:00|8764.4|8752.4|8765.3|8753.3|8765.3|8753.3|8763.6|8751.6|0
1673412300000|2023-01-11 04:45:00|8763.6|8751.6|8763.6|8751.6|8763.6|8751.6|8763.6|8751.6|0
1673412600000|2023-01-11 04:50:00|8764.4|8752.4|8763.6|8751.6|8765.3|8753.3|8763.6|8751.6|0
1673412900000|2023-01-11 04:55:00|8765.3|8753.3|8765.3|8753.3|8765.3|8753.3|8765.3|8753.3|0
1673413200000|2023-01-11 05:00:00|8764.5|8752.5|8763.6|8751.6|8765.3|8753.3|8761.9|8749.9|0
1673413500000|2023-01-11 05:05:00|8762.7|8750.7|8763.6|8751.6|8763.6|8751.6|8762.7|8750.7|0
1673413800000|2023-01-11 05:10:00|8765.3|8753.3|8765.3|8753.3|8765.3|8753.3|8763.6|8751.6|0
1673414400000|2023-01-11 05:20:00|8764.4|8752.4|8765.3|8753.3|8765.3|8753.3|8764.4|8752.4|0
1673414700000|2023-01-11 05:25:00|8764.5|8752.5|8765.3|8753.3|8765.3|8753.3|8763.6|8751.6|0
1673415000000|2023-01-11 05:30:00|8767|8755|8767|8755|8767|8755|8765.3|8753.3|0
1673415300000|2023-01-11 05:35:00|8766.2|8754.2|8766.2|8754.2|8767|8755|8765.3|8753.3|0
1673415600000|2023-01-11 05:40:00|8765.3|8753.3|8770.4|8758.4|8770.5|8758.5|8765.3|8753.3|0
1673415900000|2023-01-11 05:45:00|8770.5|8758.5|8770.4|8758.4|8770.5|8758.5|8768.7|8756.7|0
1673416200000|2023-01-11 05:50:00|8768.7|8756.7|8768.7|8756.7|8768.7|8756.7|8767|8755|0
1673416500000|2023-01-11 05:55:00|8767.8|8755.8|8767|8755|8768.7|8756.7|8767|8755|0
1673416800000|2023-01-11 06:00:00|8767.8|8755.8|8768.6|8756.6|8768.7|8756.7|8766.9|8754.9|0
1673417100000|2023-01-11 06:05:00|8768.7|8756.7|8768.6|8756.6|8768.7|8756.7|8768.6|8756.6|0
1673417400000|2023-01-11 06:10:00|8766.9|8754.9|8766.9|8754.9|8768.6|8756.6|8765.3|8753.3|0
1673417700000|2023-01-11 06:15:00|8767.8|8755.8|8766.9|8754.9|8768.6|8756.6|8766.9|8754.9|0
1673418600000|2023-01-11 06:30:00|8768.6|8756.6|8766.9|8754.9|8768.6|8756.6|8766.9|8754.9|0
1673418900000|2023-01-11 06:35:00|8767|8755|8763.6|8751.6|8768.6|8756.6|8763.6|8751.6|0
1673419200000|2023-01-11 06:40:00|8761.9|8749.9|8763.6|8751.6|8763.6|8751.6|8761.9|8749.9|0
1673419500000|2023-01-11 06:45:00|8763.5|8751.5|8761.9|8749.9|8763.5|8751.5|8761.8|8749.8|0
1673419800000|2023-01-11 06:50:00|8763.5|8751.5|8761.9|8749.9|8763.6|8751.6|8761.9|8749.9|0
1673420100000|2023-01-11 06:55:00|8760.2|8748.2|8756.8|8744.8|8760.2|8748.2|8756.8|8744.8|0
1673420400000|2023-01-11 07:00:00|8751.8|8739.8|8732.5|8727.5|8753.5|8741.5|8731.5|8726.5|30
1673420700000|2023-01-11 07:05:00|8733|8728|8732|8727|8733.5|8728.5|8729|8724|19
1673421000000|2023-01-11 07:10:00|8731.5|8726.5|8727|8722|8731.5|8726.5|8726.5|8721.5|9
1673421300000|2023-01-11 07:15:00|8727.5|8722.5|8728.5|8723.5|8730|8725|8727|8722|0
1673421600000|2023-01-11 07:20:00|8728|8723|8730|8725|8731|8726|8728|8723|3
1673421900000|2023-01-11 07:25:00|8731|8726|8728|8723|8731|8726|8728|8723|1
1673422200000|2023-01-11 07:30:00|8729|8724|8734.5|8729.5|8734.5|8729.5|8729|8724|6
1673422500000|2023-01-11 07:35:00|8734|8729|8726.5|8721.5|8735|8730|8724.5|8719.5|40
1673422800000|2023-01-11 07:40:00|8727|8722|8727|8722|8729|8724|8725.5|8720.5|9
1673423100000|2023-01-11 07:45:00|8726.5|8721.5|8726.5|8721.5|8727|8722|8724.5|8719.5|3
1673423400000|2023-01-11 07:50:00|8726|8721|8727|8722|8728|8723|8725.5|8720.5|6
1673423700000|2023-01-11 07:55:00|8727.5|8722.5|8720|8715|8734|8729|8720|8715|111
1673424000000|2023-01-11 08:00:00|8720.5|8715.5|8729.5|8724.5|8730.5|8725.5|8710|8705|692
1673424300000|2023-01-11 08:05:00|8730|8725|8741.5|8736.5|8741.5|8736.5|8730|8725|288
1673424600000|2023-01-11 08:10:00|8741|8736|8737|8732|8745.5|8740.5|8736.5|8731.5|150
1673424900000|2023-01-11 08:15:00|8738|8733|8725|8720|8738.5|8733.5|8722.5|8717.5|135
1673425200000|2023-01-11 08:20:00|8724.5|8719.5|8706|8701|8725|8720|8702.5|8697.5|214
1673425500000|2023-01-11 08:25:00|8705.5|8700.5|8714|8709|8714.5|8709.5|8701.5|8696.5|166
1673425800000|2023-01-11 08:30:00|8714.5|8709.5|8706|8701|8719|8714|8706|8701|119
1673426100000|2023-01-11 08:35:00|8705.5|8700.5|8709|8704|8712.5|8707.5|8704|8699|124
1673426400000|2023-01-11 08:40:00|8710.4|8705.4|8711.9|8706.9|8715.9|8710.9|8708.9|8703.9|75
1673426700000|2023-01-11 08:45:00|8711.4|8706.4|8706.4|8701.4|8713.9|8708.9|8704.4|8699.4|93
1673427000000|2023-01-11 08:50:00|8705.4|8700.4|8711.9|8706.9|8712.4|8707.4|8703.4|8698.4|74
1673427300000|2023-01-11 08:55:00|8712.4|8707.4|8718.9|8713.9|8720.9|8715.9|8710.4|8705.4|119
1673427600000|2023-01-11 09:00:00|8718.4|8713.4|8726.4|8721.4|8733.9|8728.9|8716.9|8711.9|129
1673427900000|2023-01-11 09:05:00|8724.9|8719.9|8726.9|8721.9|8738.4|8733.4|8722.4|8717.4|121
1673428200000|2023-01-11 09:10:00|8727.4|8722.4|8709.9|8704.9|8727.9|8722.9|8709.4|8704.4|66
1673428500000|2023-01-11 09:15:00|8709.4|8704.4|8712.9|8707.9|8713.4|8708.4|8704.9|8699.9|59
1673428800000|2023-01-11 09:20:00|8712.4|8707.4|8717.4|8712.4|8717.4|8712.4|8709.4|8704.4|66
1673429100000|2023-01-11 09:25:00|8717.9|8712.9|8724.4|8719.4|8729.4|8724.4|8714.9|8709.9|110
1673429400000|2023-01-11 09:30:00|8724.9|8719.9|8726.4|8721.4|8726.4|8721.4|8720.9|8715.9|65
1673429700000|2023-01-11 09:35:00|8726.9|8721.9|8730.9|8725.9|8732.4|8727.4|8726.4|8721.4|38
1673430000000|2023-01-11 09:40:00|8731.4|8726.4|8724.9|8719.9|8734.4|8729.4|8724.4|8719.4|93
1673430300000|2023-01-11 09:45:00|8725.4|8720.4|8722.4|8717.4|8728.4|8723.4|8720.9|8715.9|60
1673430600000|2023-01-11 09:50:00|8722.9|8717.9|8731.4|8726.4|8732.4|8727.4|8721.9|8716.9|82
1673430900000|2023-01-11 09:55:00|8731.9|8726.9|8733.9|8728.9|8734.4|8729.4|8729.4|8724.4|62
1673431200000|2023-01-11 10:00:00|8734.4|8729.4|8727.9|8722.9|8735.9|8730.9|8727.4|8722.4|86
1673431500000|2023-01-11 10:05:00|8728.4|8723.4|8733.9|8728.9|8733.9|8728.9|8724.4|8719.4|112
1673431800000|2023-01-11 10:10:00|8734.4|8729.4|8728.9|8723.9|8735.4|8730.4|8728.4|8723.4|62
1673432100000|2023-01-11 10:15:00|8729.4|8724.4|8728.4|8723.4|8729.9|8724.9|8725.4|8720.4|50
1673432400000|2023-01-11 10:20:00|8727.9|8722.9|8730.4|8725.4|8730.9|8725.9|8725.9|8720.9|78
1673432700000|2023-01-11 10:25:00|8730.9|8725.9|8729.9|8724.9|8732.4|8727.4|8728.4|8723.4|48
1673433000000|2023-01-11 10:30:00|8730.4|8725.4|8727.9|8722.9|8733.4|8728.4|8727.4|8722.4|67
1673433300000|2023-01-11 10:35:00|8728.4|8723.4|8728.4|8723.4|8729.4|8724.4|8725.4|8720.4|31
1673433600000|2023-01-11 10:40:00|8727.9|8722.9|8725.9|8720.9|8729.9|8724.9|8724.4|8719.4|23
1673433900000|2023-01-11 10:45:00|8725.4|8720.4|8728.9|8723.9|8730.9|8725.9|8725.4|8720.4|31
1673434200000|2023-01-11 10:50:00|8729.4|8724.4|8728.9|8723.9|8731.4|8726.4|8726.4|8721.4|50
1673434500000|2023-01-11 10:55:00|8728.4|8723.4|8728.4|8723.4|8728.9|8723.9|8724.4|8719.4|48
1673434800000|2023-01-11 11:00:00|8729.4|8724.4|8730.4|8725.4|8732.4|8727.4|8728.4|8723.4|86
1673435100000|2023-01-11 11:05:00|8730.9|8725.9|8727.9|8722.9|8732.4|8727.4|8726.9|8721.9|63
1673435400000|2023-01-11 11:10:00|8727.4|8722.4|8731.4|8726.4|8732.4|8727.4|8727.4|8722.4|53
1673435700000|2023-01-11 11:15:00|8731.9|8726.9|8733.4|8728.4|8733.9|8728.9|8731.4|8726.4|48
1673436000000|2023-01-11 11:20:00|8733.9|8728.9|8731.4|8726.4|8735.4|8730.4|8729.4|8724.4|36
1673436300000|2023-01-11 11:25:00|8732.4|8727.4|8733.4|8728.4|8733.9|8728.9|8729.9|8724.9|22
1673436600000|2023-01-11 11:30:00|8733.9|8728.9|8733.9|8728.9|8738.4|8733.4|8731.4|8726.4|59
1673436900000|2023-01-11 11:35:00|8734.4|8729.4|8736.9|8731.9|8737.4|8732.4|8733.4|8728.4|40
1673437200000|2023-01-11 11:40:00|8737.4|8732.4|8735.9|8730.9|8739.9|8734.9|8735.9|8730.9|44
1673437500000|2023-01-11 11:45:00|8736.4|8731.4|8737.9|8732.9|8739.4|8734.4|8735.4|8730.4|34
1673437800000|2023-01-11 11:50:00|8737.4|8732.4|8737.9|8732.9|8738.4|8733.4|8733.4|8728.4|42
1673438100000|2023-01-11 11:55:00|8737.4|8732.4|8736.9|8731.9|8738.4|8733.4|8735.4|8730.4|15
1673438400000|2023-01-11 12:00:00|8736.4|8731.4|8733.4|8728.4|8736.4|8731.4|8731.4|8726.4|41
1673438700000|2023-01-11 12:05:00|8733.9|8728.9|8733.4|8728.4|8735.9|8730.9|8732.9|8727.9|14
1673439000000|2023-01-11 12:10:00|8732.4|8727.4|8729.4|8724.4|8733.4|8728.4|8728.4|8723.4|31
1673439300000|2023-01-11 12:15:00|8728.4|8723.4|8725.9|8720.9|8729.9|8724.9|8725.4|8720.4|38
1673439600000|2023-01-11 12:20:00|8726.4|8721.4|8729.4|8724.4|8730.9|8725.9|8723.9|8718.9|43
1673439900000|2023-01-11 12:25:00|8729.9|8724.9|8724.4|8719.4|8730.4|8725.4|8723.4|8718.4|69
1673440200000|2023-01-11 12:30:00|8724.9|8719.9|8726.4|8721.4|8727.9|8722.9|8720.4|8715.4|83
1673440500000|2023-01-11 12:35:00|8726.9|8721.9|8728.4|8723.4|8729.4|8724.4|8726.4|8721.4|79
1673440800000|2023-01-11 12:40:00|8728.5|8723.5|8725.5|8720.5|8729.5|8724.5|8725.5|8720.5|70
1673441100000|2023-01-11 12:45:00|8724.5|8719.5|8729.5|8724.5|8730.5|8725.5|8723.5|8718.5|71
1673441400000|2023-01-11 12:50:00|8729|8724|8729.5|8724.5|8730|8725|8726.5|8721.5|79
1673441700000|2023-01-11 12:55:00|8729|8724|8725|8720|8729|8724|8723.5|8718.5|44
1673442000000|2023-01-11 13:00:00|8725.5|8720.5|8728.5|8723.5|8730|8725|8725.5|8720.5|48
1673442300000|2023-01-11 13:05:00|8729.5|8724.5|8731.5|8726.5|8731.5|8726.5|8727.5|8722.5|78
1673442600000|2023-01-11 13:10:00|8731|8726|8723|8718|8732.5|8727.5|8723|8718|162
1673442900000|2023-01-11 13:15:00|8723.5|8718.5|8720.5|8715.5|8725.5|8720.5|8720.5|8715.5|49
1673443200000|2023-01-11 13:20:00|8720|8715|8722|8717|8722.5|8717.5|8718|8713|47
1673443500000|2023-01-11 13:25:00|8721.5|8716.5|8724|8719|8725.5|8720.5|8718|8713|49
1673443800000|2023-01-11 13:30:00|8724.5|8719.5|8724|8719|8726|8721|8722.5|8717.5|51
1673444100000|2023-01-11 13:35:00|8723.5|8718.5|8726|8721|8727|8722|8722|8717|38
1673444400000|2023-01-11 13:40:00|8726.5|8721.5|8734|8729|8734.5|8729.5|8726.5|8721.5|135
1673444700000|2023-01-11 13:45:00|8733.5|8728.5|8733.5|8728.5|8735.5|8730.5|8730.5|8725.5|68
1673445000000|2023-01-11 13:50:00|8732.5|8727.5|8741.5|8736.5|8741.5|8736.5|8731|8726|91
1673445300000|2023-01-11 13:55:00|8742|8737|8737|8732|8743|8738|8734.5|8729.5|63
1673445600000|2023-01-11 14:00:00|8736.5|8731.5|8736.5|8731.5|8738|8733|8733.5|8728.5|50
1673445900000|2023-01-11 14:05:00|8737|8732|8738.5|8733.5|8740.5|8735.5|8735.5|8730.5|34
1673446200000|2023-01-11 14:10:00|8739|8734|8733|8728|8740|8735|8729|8724|45
1673446500000|2023-01-11 14:15:00|8733.5|8728.5|8740|8735|8741.5|8736.5|8733.5|8728.5|81
1673446800000|2023-01-11 14:20:00|8739.5|8734.5|8737|8732|8741.5|8736.5|8733.5|8728.5|284
1673447100000|2023-01-11 14:25:00|8736.5|8731.5|8733.5|8728.5|8738|8733|8733.5|8728.5|40
1673447400000|2023-01-11 14:30:00|8734|8729|8729.5|8724.5|8735|8730|8727.5|8722.5|300
1673447700000|2023-01-11 14:35:00|8730|8725|8742.5|8737.5|8742.5|8737.5|8730|8725|99
1673448000000|2023-01-11 14:40:00|8743|8738|8747.5|8742.5|8749.5|8744.5|8742|8737|106
1673448300000|2023-01-11 14:45:00|8748.5|8743.5|8748.5|8743.5|8751.5|8746.5|8747|8742|75
1673448600000|2023-01-11 14:50:00|8748|8743|8749.5|8744.5|8753|8748|8747.5|8742.5|68
1673448900000|2023-01-11 14:55:00|8750|8745|8759.5|8754.5|8760|8755|8749.5|8744.5|134
1673449200000|2023-01-11 15:00:00|8760.5|8755.5|8759.5|8754.5|8761.5|8756.5|8756.5|8751.5|109
1673449500000|2023-01-11 15:05:00|8760|8755|8760|8755|8762.5|8757.5|8759.5|8754.5|87
1673449800000|2023-01-11 15:10:00|8759.9|8754.9|8762.4|8757.4|8765.4|8760.4|8759.9|8754.9|87
1673450100000|2023-01-11 15:15:00|8762.9|8757.9|8763.4|8758.4|8764.4|8759.4|8760.4|8755.4|42
1673450400000|2023-01-11 15:20:00|8761.9|8756.9|8757.9|8752.9|8764.4|8759.4|8757.4|8752.4|76
1673450700000|2023-01-11 15:25:00|8757.4|8752.4|8760.4|8755.4|8760.4|8755.4|8757.4|8752.4|56
1673451000000|2023-01-11 15:30:00|8759.9|8754.9|8748.4|8743.4|8759.9|8754.9|8746.9|8741.9|74
1673451300000|2023-01-11 15:35:00|8747.9|8742.9|8747.9|8742.9|8749.4|8744.4|8743.4|8738.4|65
1673451600000|2023-01-11 15:40:00|8748.4|8743.4|8747.9|8742.9|8750.9|8745.9|8745.4|8740.4|80
1673451900000|2023-01-11 15:45:00|8749.4|8744.4|8748.4|8743.4|8751.4|8746.4|8747.4|8742.4|101
1673452200000|2023-01-11 15:50:00|8747.4|8742.4|8746.4|8741.4|8748.9|8743.9|8745.4|8740.4|80
1673452500000|2023-01-11 15:55:00|8746.9|8741.9|8730.9|8725.9|8748.4|8743.4|8729.9|8724.9|152
1673452800000|2023-01-11 16:00:00|8730.4|8725.4|8731.9|8726.9|8734.4|8729.4|8729.4|8724.4|108
1673453100000|2023-01-11 16:05:00|8732.4|8727.4|8726.9|8721.9|8735.4|8730.4|8726.4|8721.4|134
1673453400000|2023-01-11 16:10:00|8727.4|8722.4|8728.9|8723.9|8729.4|8724.4|8725.9|8720.9|95
1673453700000|2023-01-11 16:15:00|8728.4|8723.4|8730.4|8725.4|8731.4|8726.4|8727.4|8722.4|146
1673454000000|2023-01-11 16:20:00|8729.4|8724.4|8725.4|8720.4|8730.4|8725.4|8724.4|8719.4|126
1673454300000|2023-01-11 16:25:00|8724.9|8719.9|8730.4|8725.4|8730.4|8725.4|8723.4|8718.4|238
1673454600000|2023-01-11 16:30:00|8730.9|8724.9|8729.9|8723.9|8734.9|8728.9|8727.9|8721.9|265
1673454900000|2023-01-11 16:35:00|8728.9|8722.9|8733.9|8726.9|8733.9|8727.9|8727.9|8721.9|114
1673455200000|2023-01-11 16:40:00|8734.9|8727.9|8738.9|8732.9|8738.9|8732.9|8733.9|8726.9|301
1673455500000|2023-01-11 16:45:00|8739.9|8731.9|8738.9|8732.9|8739.9|8732.9|8735.9|8729.9|50
1673455800000|2023-01-11 16:50:00|8737.9|8731.9|8738.9|8732.9|8739.9|8733.9|8736.9|8730.9|17
1673456100000|2023-01-11 16:55:00|8737.9|8731.9|8736.9|8729.9|8738.9|8732.9|8735.9|8729.9|50
1673456400000|2023-01-11 17:00:00|8735.9|8730.9|8738.9|8731.9|8739.9|8733.9|8735.9|8728.9|12
1673456700000|2023-01-11 17:05:00|8737.9|8730.9|8735.9|8728.9|8737.9|8730.9|8735.9|8728.9|3
1673457000000|2023-01-11 17:10:00|8736.9|8729.9|8736.9|8729.9|8736.9|8730.9|8735.9|8728.9|31
1673457300000|2023-01-11 17:15:00|8737.9|8730.9|8736.9|8730.9|8739.9|8733.9|8736.9|8730.9|14
1673457600000|2023-01-11 17:20:00|8737.9|8731.9|8738.9|8732.9|8739.9|8732.9|8736.9|8730.9|6
1673457900000|2023-01-11 17:25:00|8737.9|8731.9|8739.9|8733.9|8739.9|8733.9|8736.9|8730.9|9
1673458200000|2023-01-11 17:30:00|8740.9|8732.9|8739.9|8733.9|8740.9|8733.9|8738.9|8732.9|3
1673458500000|2023-01-11 17:35:00|8738.9|8732.9|8739.9|8733.9|8739.9|8733.9|8738.9|8732.9|8
1673458800000|2023-01-11 17:40:00|8740.9|8732.9|8739.9|8733.9|8740.9|8734.9|8739.9|8732.9|19
1673459100000|2023-01-11 17:45:00|8740.9|8734.9|8740.9|8734.9|8740.9|8734.9|8739.9|8733.9|2
1673459400000|2023-01-11 17:50:00|8742.9|8733.9|8745.9|8738.9|8746.9|8740.9|8742.9|8733.9|47
1673459700000|2023-01-11 17:55:00|8744.9|8739.9|8747.9|8741.9|8750.9|8743.9|8744.9|8738.9|34
1673460000000|2023-01-11 18:00:00|8746.9|8740.9|8748.9|8741.9|8748.9|8741.9|8746.9|8739.9|14
1673460300000|2023-01-11 18:05:00|8747.9|8740.9|8748.9|8741.9|8748.9|8741.9|8747.9|8740.9|2
1673460600000|2023-01-11 18:10:00|8750.9|8742.9|8753.9|8747.9|8754.9|8748.9|8749.9|8742.9|12
1673460900000|2023-01-11 18:15:00|8754.9|8746.9|8743.9|8736.9|8754.9|8746.9|8740.9|8733.9|20
1673461200000|2023-01-11 18:20:00|8742.9|8735.9|8747.9|8740.9|8747.9|8740.9|8742.9|8735.9|0
1673461500000|2023-01-11 18:25:00|8745.9|8738.9|8750.9|8743.9|8750.9|8743.9|8744.9|8737.9|8
1673461800000|2023-01-11 18:30:00|8749.9|8744.9|8749.9|8742.9|8751.9|8744.9|8748.9|8741.9|7
1673462100000|2023-01-11 18:35:00|8748.9|8741.9|8747.9|8739.9|8749.9|8742.9|8746.9|8739.9|9
1673462400000|2023-01-11 18:40:00|8746.9|8740.9|8747.9|8739.9|8748.9|8740.9|8745.9|8738.9|3
1673462700000|2023-01-11 18:45:00|8745.9|8737.9|8745.9|8737.9|8746.9|8738.9|8744.9|8736.9|6
1673463000000|2023-01-11 18:50:00|8746.9|8738.9|8744.9|8737.9|8746.9|8739.9|8742.9|8734.9|26
1673463300000|2023-01-11 18:55:00|8745.9|8738.9|8748.6|8736.6|8748.9|8739.9|8742.9|8734.9|26
1673463600000|2023-01-11 19:00:00|8746.9|8734.9|8746.9|8734.9|8748.7|8736.7|8746.9|8734.9|0
1673463900000|2023-01-11 19:05:00|8745.2|8733.2|8746.9|8734.9|8746.9|8734.9|8743.4|8731.4|0
1673464200000|2023-01-11 19:10:00|8748.6|8736.6|8746.9|8734.9|8748.6|8736.6|8746.9|8734.9|0
1673464500000|2023-01-11 19:15:00|8748.6|8736.6|8748.7|8736.7|8748.7|8736.7|8748.6|8736.6|0
1673464800000|2023-01-11 19:20:00|8748.6|8736.6|8750.4|8738.4|8750.4|8738.4|8747|8735|0
1673465100000|2023-01-11 19:25:00|8748.7|8736.7|8748.7|8736.7|8750.4|8738.4|8748.7|8736.7|0
1673465400000|2023-01-11 19:30:00|8749.6|8737.6|8752.1|8740.1|8752.2|8740.2|8748.7|8736.7|0
1673465700000|2023-01-11 19:35:00|8753.8|8741.8|8753.9|8741.9|8753.9|8741.9|8752.1|8740.1|0
1673466000000|2023-01-11 19:40:00|8753.8|8741.8|8755.6|8743.6|8755.6|8743.6|8752.1|8740.1|0
1673466300000|2023-01-11 19:45:00|8755.5|8743.5|8755.5|8743.5|8755.6|8743.6|8753.9|8741.9|0
1673466600000|2023-01-11 19:50:00|8753.9|8741.9|8753.8|8741.8|8753.9|8741.9|8753.8|8741.8|0
1673466900000|2023-01-11 19:55:00|8755.5|8743.5|8755.6|8743.6|8755.6|8743.6|8753.8|8741.8|0
1673467200000|2023-01-11 20:00:00|8755.5|8743.5|8757.6|8745.6|8759.3|8747.3|8755.5|8743.5|0
1673467500000|2023-01-11 20:05:00|8757.7|8745.7|8757.6|8745.6|8759.3|8747.3|8757.6|8745.6|0
1673467800000|2023-01-11 20:10:00|8758.4|8746.4|8761|8749|8761.1|8749.1|8757.6|8745.6|0
1673468100000|2023-01-11 20:15:00|8761.1|8749.1|8762.8|8750.8|8762.8|8750.8|8761|8749|0
1673468400000|2023-01-11 20:20:00|8762.7|8750.7|8761.1|8749.1|8762.8|8750.8|8761|8749|0
1673468700000|2023-01-11 20:25:00|8762.8|8750.8|8759.4|8747.4|8762.8|8750.8|8759.3|8747.3|0
1673469000000|2023-01-11 20:30:00|8759.3|8747.3|8755.9|8743.9|8759.3|8747.3|8755.9|8743.9|0
1673469300000|2023-01-11 20:35:00|8756|8744|8755.9|8743.9|8757.6|8745.6|8755.9|8743.9|0
1673469600000|2023-01-11 20:40:00|8755.8|8743.8|8757.7|8745.7|8757.7|8745.7|8754.1|8742.1|0
1673469900000|2023-01-11 20:45:00|8756|8744|8759.4|8747.4|8759.5|8747.5|8756|8744|0
1673470200000|2023-01-11 20:50:00|8757.7|8745.7|8763.1|8751.1|8763.1|8751.1|8757.7|8745.7|0
1673470500000|2023-01-11 20:55:00|8764.7|8752.7|8771.5|8759.5|8771.6|8759.6|8764.7|8752.7|0
1673470800000|2023-01-11 21:00:00|8770.4|8758.4|8770|8758|8770.9|8758.9|8768.5|8756.5|0
1673471100000|2023-01-11 21:05:00|8770.1|8758.1|8769.7|8757.7|8770.4|8758.4|8768.5|8756.5|0
1673471400000|2023-01-11 21:10:00|8770|8758|8770|8758|8771.6|8759.6|8769.4|8757.4|0
1673471700000|2023-01-11 21:15:00|8770.1|8758.1|8769.4|8757.4|8770.4|8758.4|8768.5|8756.5|0
1673472000000|2023-01-11 21:20:00|8769|8757|8769|8757|8769.4|8757.4|8768.5|8756.5|0
1673472300000|2023-01-11 21:25:00|8769.4|8757.4|8770|8758|8770|8758|8769|8757|0
1673472600000|2023-01-11 21:30:00|8769.7|8757.7|8771.2|8759.2|8771.6|8759.6|8769.7|8757.7|0
1673472900000|2023-01-11 21:35:00|8771.3|8759.3|8770.9|8758.9|8771.6|8759.6|8770.9|8758.9|0
1673473500000|2023-01-11 21:45:00|8771.2|8759.2|8771.9|8759.9|8772.3|8760.3|8771.2|8759.2|0
1673473800000|2023-01-11 21:50:00|8772.3|8760.3|8771.9|8759.9|8772.8|8760.8|8771.9|8759.9|0
1673474100000|2023-01-11 21:55:00|8772.7|8760.7|8772.7|8760.7|8773.9|8761.9|8771.9|8759.9|0
1673474400000|2023-01-11 22:00:00|8772.5|8760.5|8772.7|8760.7|8773|8761|8772.4|8760.4|0
1673474700000|2023-01-11 22:05:00|8772.9|8760.9|8773.1|8761.1|8773.1|8761.1|8772.9|8760.9|0
1673475000000|2023-01-11 22:10:00|8773.2|8761.2|8773|8761|8773.6|8761.6|8772.7|8760.7|0
1673475300000|2023-01-11 22:15:00|8772.9|8760.9|8774.1|8762.1|8774.6|8762.6|8772.7|8760.7|0
1673475600000|2023-01-11 22:20:00|8774.2|8762.2|8774.4|8762.4|8774.7|8762.7|8773.9|8761.9|0
1673475900000|2023-01-11 22:25:00|8774.7|8762.7|8774.6|8762.6|8774.8|8762.8|8774.4|8762.4|0
1673476200000|2023-01-11 22:30:00|8774.7|8762.7|8775|8763|8775.1|8763.1|8774.7|8762.7|0
1673476500000|2023-01-11 22:35:00|8775.1|8763.1|8774.6|8762.6|8775.3|8763.3|8774.6|8762.6|0
1673476800000|2023-01-11 22:40:00|8775|8763|8774.8|8762.8|8775|8763|8774.8|8762.8|0
1673477100000|2023-01-11 22:45:00|8775.1|8763.1|8775.1|8763.1|8775.1|8763.1|8775|8763|0
1673477400000|2023-01-11 22:50:00|8775|8763|8774.8|8762.8|8775|8763|8774.6|8762.6|0
1673477700000|2023-01-11 22:55:00|8774.6|8762.6|8774.5|8762.5|8774.8|8762.8|8774.1|8762.1|0
1673478000000|2023-01-11 23:00:00|8774.4|8762.4|8770.6|8758.6|8774.4|8762.4|8770.2|8758.2|0
1673478300000|2023-01-11 23:05:00|8771.1|8759.1|8771.4|8759.4|8771.4|8759.4|8769.9|8757.9|0
1673478600000|2023-01-11 23:10:00|8771.1|8759.1|8770.6|8758.6|8771.7|8759.7|8769.9|8757.9|0
1673478900000|2023-01-11 23:15:00|8770.5|8758.5|8770.2|8758.2|8770.6|8758.6|8768.7|8756.7|0
1673479200000|2023-01-11 23:20:00|8769.9|8757.9|8769.4|8757.4|8770.2|8758.2|8769.2|8757.2|0
1673479500000|2023-01-11 23:25:00|8769.5|8757.5|8770.6|8758.6|8770.6|8758.6|8768.9|8756.9|0
1673479800000|2023-01-11 23:30:00|8770.5|8758.5|8768.2|8756.2|8770.5|8758.5|8768|8756|0
1673480100000|2023-01-11 23:35:00|8768.3|8756.3|8769.5|8757.5|8770.2|8758.2|8768.3|8756.3|0
1673480400000|2023-01-11 23:40:00|8769.4|8757.4|8769.4|8757.4|8770.6|8758.6|8768.7|8756.7|0
1673480700000|2023-01-11 23:45:00|8769.5|8757.5|8768|8756|8769.9|8757.9|8767.8|8755.8|0
1673481000000|2023-01-11 23:50:00|8767.8|8755.8|8767.3|8755.3|8768.7|8756.7|8767.3|8755.3|0
1673481300000|2023-01-11 23:55:00|8767.7|8755.7|8768|8756|8768.3|8756.3|8767.3|8755.3|0
1673481600000|2023-01-12 00:00:00|8768.3|8756.3|8766.5|8754.5|8769.5|8757.5|8766.1|8754.1|0
1673481900000|2023-01-12 00:05:00|8766.1|8754.1|8766.1|8754.1|8766.8|8754.8|8765.4|8753.4|0
1673482200000|2023-01-12 00:10:00|8766.5|8754.5|8765.8|8753.8|8766.8|8754.8|8765.4|8753.4|0
1673482500000|2023-01-12 00:15:00|8766|8754|8765|8753|8766.6|8754.6|8764.2|8752.2|0
1673482800000|2023-01-12 00:20:00|8764.9|8752.9|8765|8753|8766.6|8754.6|8761.6|8749.6|0
1673483100000|2023-01-12 00:25:00|8764.2|8752.2|8766.7|8754.7|8766.7|8754.7|8763.3|8751.3|0
1673483400000|2023-01-12 00:30:00|8766.6|8754.6|8766.6|8754.6|8766.7|8754.7|8765|8753|0
1673483700000|2023-01-12 00:35:00|8766.7|8754.7|8763.3|8751.3|8766.7|8754.7|8760|8748|0
1673484000000|2023-01-12 00:40:00|8761.7|8749.7|8761.6|8749.6|8763.3|8751.3|8761.6|8749.6|0
1673484300000|2023-01-12 00:45:00|8761.7|8749.7|8763.3|8751.3|8765|8753|8761.7|8749.7|0
1673484600000|2023-01-12 00:50:00|8764.2|8752.2|8765|8753|8765|8753|8763.3|8751.3|0
1673484900000|2023-01-12 00:55:00|8765.1|8753.1|8765.1|8753.1|8765.1|8753.1|8765|8753|0
1673485200000|2023-01-12 01:00:00|8766.7|8754.7|8768.4|8756.4|8768.4|8756.4|8766.7|8754.7|0
1673485500000|2023-01-12 01:05:00|8768.3|8756.3|8765.9|8753.9|8768.4|8756.4|8765.1|8753.1|0
1673485800000|2023-01-12 01:10:00|8765.1|8753.1|8766.7|8754.7|8767.6|8755.6|8765.1|8753.1|0
1673486100000|2023-01-12 01:15:00|8766.8|8754.8|8766.8|8754.8|8766.8|8754.8|8766.7|8754.7|0
1673486400000|2023-01-12 01:20:00|8768.5|8756.5|8766.8|8754.8|8768.5|8756.5|8766.8|8754.8|0
1673486700000|2023-01-12 01:25:00|8765.1|8753.1|8765.1|8753.1|8766.8|8754.8|8765.1|8753.1|0
1673487000000|2023-01-12 01:30:00|8766.8|8754.8|8765.1|8753.1|8766.8|8754.8|8765.1|8753.1|0
1673487300000|2023-01-12 01:35:00|8765.9|8753.9|8765.1|8753.1|8766.8|8754.8|8765.1|8753.1|0
1673487600000|2023-01-12 01:40:00|8763.4|8751.4|8763.4|8751.4|8764.3|8752.3|8761.7|8749.7|0
1673487900000|2023-01-12 01:45:00|8765.1|8753.1|8765.1|8753.1|8765.1|8753.1|8763.4|8751.4|0
1673488200000|2023-01-12 01:50:00|8766.7|8754.7|8768.4|8756.4|8768.5|8756.5|8766.7|8754.7|0
1673488500000|2023-01-12 01:55:00|8766.8|8754.8|8768.4|8756.4|8768.5|8756.5|8766.8|8754.8|0
1673488800000|2023-01-12 02:00:00|8766.8|8754.8|8768.4|8756.4|8768.4|8756.4|8766.7|8754.7|0
1673489400000|2023-01-12 02:10:00|8766.8|8754.8|8766.7|8754.7|8768.4|8756.4|8766.7|8754.7|0
1673489700000|2023-01-12 02:15:00|8765.1|8753.1|8765.1|8753.1|8765.1|8753.1|8763.4|8751.4|0
1673490000000|2023-01-12 02:20:00|8765|8753|8765.1|8753.1|8765.1|8753.1|8763.4|8751.4|0
1673490300000|2023-01-12 02:25:00|8764.2|8752.2|8765.1|8753.1|8765.1|8753.1|8763.4|8751.4|0
1673490600000|2023-01-12 02:30:00|8765|8753|8763.4|8751.4|8765.1|8753.1|8763.4|8751.4|0
1673490900000|2023-01-12 02:35:00|8765.1|8753.1|8765.1|8753.1|8765.1|8753.1|8763.4|8751.4|0
1673491200000|2023-01-12 02:40:00|8763.4|8751.4|8763.4|8751.4|8765.1|8753.1|8763.4|8751.4|0
1673491500000|2023-01-12 02:45:00|8765.1|8753.1|8763.4|8751.4|8765.1|8753.1|8763.4|8751.4|0
1673492400000|2023-01-12 03:00:00|8763.5|8751.5|8763.5|8751.5|8763.5|8751.5|8761.8|8749.8|0
1673492700000|2023-01-12 03:05:00|8763.4|8751.4|8763.5|8751.5|8763.5|8751.5|8761.8|8749.8|0
1673493000000|2023-01-12 03:10:00|8761.8|8749.8|8758.5|8746.5|8763.5|8751.5|8758.5|8746.5|0
1673493600000|2023-01-12 03:20:00|8760.1|8748.1|8760.2|8748.2|8760.2|8748.2|8758.5|8746.5|0
1673493900000|2023-01-12 03:25:00|8760.1|8748.1|8760.2|8748.2|8760.2|8748.2|8760.1|8748.1|0
1673494200000|2023-01-12 03:30:00|8760.1|8748.1|8760.2|8748.2|8760.2|8748.2|8758.5|8746.5|0
1673494500000|2023-01-12 03:35:00|8760.1|8748.1|8760.2|8748.2|8760.2|8748.2|8760.1|8748.1|0
1673494800000|2023-01-12 03:40:00|8760.1|8748.1|8760.2|8748.2|8760.2|8748.2|8760.1|8748.1|0
1673495100000|2023-01-12 03:45:00|8760.1|8748.1|8760.2|8748.2|8760.2|8748.2|8760.1|8748.1|0
1673495400000|2023-01-12 03:50:00|8760.1|8748.1|8760.2|8748.2|8760.2|8748.2|8760.1|8748.1|0
1673495700000|2023-01-12 03:55:00|8760.1|8748.1|8760.2|8748.2|8760.2|8748.2|8760.1|8748.1|0
1673496000000|2023-01-12 04:00:00|8761.8|8749.8|8761.8|8749.8|8761.8|8749.8|8761.8|8749.8|0
1673496300000|2023-01-12 04:05:00|8761.9|8749.9|8761.9|8749.9|8761.9|8749.9|8761.9|8749.9|0
1673496600000|2023-01-12 04:10:00|8761|8749|8761.8|8749.8|8761.9|8749.9|8760.2|8748.2|0
1673496900000|2023-01-12 04:15:00|8761.9|8749.9|8761.9|8749.9|8761.9|8749.9|8761.8|8749.8|0
1673498700000|2023-01-12 04:45:00|8760.3|8748.3|8761.9|8749.9|8761.9|8749.9|8760.2|8748.2|0
1673499000000|2023-01-12 04:50:00|8762|8750|8763.6|8751.6|8765.3|8753.3|8761.9|8749.9|0
1673499300000|2023-01-12 04:55:00|8765.2|8753.2|8765.2|8753.2|8765.3|8753.3|8763.6|8751.6|0
1673499600000|2023-01-12 05:00:00|8763.5|8751.5|8763.5|8751.5|8765.2|8753.2|8763.5|8751.5|0
1673499900000|2023-01-12 05:05:00|8764.4|8752.4|8765.2|8753.2|8765.2|8753.2|8763.5|8751.5|0
1673500200000|2023-01-12 05:10:00|8770|8758|8770|8758|8770|8758|8768.4|8756.4|0
1673500500000|2023-01-12 05:15:00|8768.4|8756.4|8770|8758|8770|8758|8768.4|8756.4|0
1673501100000|2023-01-12 05:25:00|8768.4|8756.4|8770|8758|8770.1|8758.1|8768.4|8756.4|0
1673501400000|2023-01-12 05:30:00|8770.1|8758.1|8770|8758|8770.1|8758.1|8770|8758|0
1673501700000|2023-01-12 05:35:00|8770.1|8758.1|8770.1|8758.1|8770.1|8758.1|8768.4|8756.4|0
1673502000000|2023-01-12 05:40:00|8770|8758|8770|8758|8770.1|8758.1|8768.4|8756.4|0
1673502300000|2023-01-12 05:45:00|8768.4|8756.4|8771.7|8759.7|8771.7|8759.7|8768.4|8756.4|0
1673502600000|2023-01-12 05:50:00|8770.1|8758.1|8770.1|8758.1|8771.7|8759.7|8770.1|8758.1|0
1673502900000|2023-01-12 05:55:00|8770|8758|8768.4|8756.4|8770.1|8758.1|8768.3|8756.3|0
1673503200000|2023-01-12 06:00:00|8768.3|8756.3|8768.4|8756.4|8770|8758|8766.7|8754.7|0
1673503500000|2023-01-12 06:05:00|8769.2|8757.2|8768.3|8756.3|8770|8758|8768.3|8756.3|0
1673503800000|2023-01-12 06:10:00|8766.7|8754.7|8765|8753|8768.3|8756.3|8763.4|8751.4|0
1673504100000|2023-01-12 06:15:00|8763.4|8751.4|8766.7|8754.7|8766.7|8754.7|8763.3|8751.3|0
1673504400000|2023-01-12 06:20:00|8766.6|8754.6|8765|8753|8766.7|8754.7|8765|8753|0
1673504700000|2023-01-12 06:25:00|8765.8|8753.8|8766.8|8754.8|8766.8|8754.8|8765|8753|0
1673505000000|2023-01-12 06:30:00|8766.9|8754.9|8768.4|8756.4|8768.5|8756.5|8766.8|8754.8|0
1673505300000|2023-01-12 06:35:00|8766.7|8754.7|8768.4|8756.4|8768.4|8756.4|8766.7|8754.7|0
1673505600000|2023-01-12 06:40:00|8768.3|8756.3|8768.4|8756.4|8768.4|8756.4|8768.3|8756.3|0
1673505900000|2023-01-12 06:45:00|8768.3|8756.3|8766.6|8754.6|8768.3|8756.3|8766.5|8754.5|0
1673506200000|2023-01-12 06:50:00|8764.9|8752.9|8764.9|8752.9|8766.6|8754.6|8764.9|8752.9|0
1673506500000|2023-01-12 06:55:00|8763.2|8751.2|8755.5|8743.5|8763.2|8751.2|8755.5|8743.5|0
1673506800000|2023-01-12 07:00:00|8753.9|8741.9|8744.9|8739.9|8757.2|8745.9|8740.9|8735.9|65
1673507100000|2023-01-12 07:05:00|8744.4|8739.4|8740.9|8735.9|8744.4|8739.4|8736.9|8731.9|26
1673507400000|2023-01-12 07:10:00|8740.4|8735.4|8746.4|8741.4|8746.9|8741.9|8737.9|8732.9|19
1673507700000|2023-01-12 07:15:00|8746.9|8741.9|8749.9|8744.9|8750.4|8745.4|8746.4|8741.4|16
1673508000000|2023-01-12 07:20:00|8749.4|8744.4|8750.4|8745.4|8750.9|8745.9|8749.4|8744.4|0
1673508300000|2023-01-12 07:25:00|8749.9|8744.9|8750.4|8745.4|8751.4|8746.4|8748.4|8743.4|3
1673508600000|2023-01-12 07:30:00|8749.4|8744.4|8749.9|8744.9|8750.9|8745.9|8748.4|8743.4|6
1673508900000|2023-01-12 07:35:00|8748.9|8743.9|8745.4|8740.4|8748.9|8743.9|8744.4|8739.4|16
1673509200000|2023-01-12 07:40:00|8745.9|8740.9|8746.4|8741.4|8747.4|8742.4|8745.4|8740.4|3
1673509500000|2023-01-12 07:45:00|8745.9|8740.9|8741.4|8736.4|8745.9|8740.9|8739.4|8734.4|6
1673509800000|2023-01-12 07:50:00|8740.9|8735.9|8742.4|8737.4|8742.4|8737.4|8737.4|8732.4|16
1673510100000|2023-01-12 07:55:00|8741.9|8736.9|8741.4|8736.4|8743.4|8738.4|8737.4|8732.4|52
1673510400000|2023-01-12 08:00:00|8742.4|8737.4|8768.9|8763.9|8771.4|8766.4|8737.9|8732.9|685
1673510700000|2023-01-12 08:05:00|8769.4|8764.4|8786.4|8781.4|8787.4|8782.4|8769.4|8764.4|338
1673511000000|2023-01-12 08:10:00|8786.9|8781.9|8784.4|8779.4|8789.9|8784.9|8782.4|8777.4|187
1673511300000|2023-01-12 08:15:00|8783.4|8778.4|8790.9|8785.9|8792.9|8787.9|8778.4|8773.4|150
1673511600000|2023-01-12 08:20:00|8790.4|8785.4|8782.9|8777.9|8790.9|8785.9|8780.4|8775.4|148
1673511900000|2023-01-12 08:25:00|8782.4|8777.4|8781.4|8776.4|8785.4|8780.4|8779.9|8774.9|167
1673512200000|2023-01-12 08:30:00|8780.9|8775.9|8775.4|8770.4|8786.9|8781.9|8773.9|8768.9|212
1673512500000|2023-01-12 08:35:00|8776.4|8771.4|8781.9|8776.9|8782.4|8777.4|8774.9|8769.9|158
1673512800000|2023-01-12 08:40:00|8782.3|8777.3|8779.3|8774.3|8782.8|8777.8|8777.8|8772.8|150
1673513100000|2023-01-12 08:45:00|8778.8|8773.8|8788.8|8783.8|8793.3|8788.3|8778.8|8773.8|178
1673513400000|2023-01-12 08:50:00|8787.8|8782.8|8791.8|8786.8|8791.8|8786.8|8779.8|8774.8|194
1673513700000|2023-01-12 08:55:00|8790.3|8785.3|8798.8|8793.8|8798.8|8793.8|8783.8|8778.8|222
1673514000000|2023-01-12 09:00:00|8797.8|8792.8|8796.8|8791.8|8801.8|8796.8|8795.3|8790.3|708
1673514300000|2023-01-12 09:05:00|8797.3|8792.3|8795.8|8790.8|8800.3|8795.3|8792.8|8787.8|120
1673514600000|2023-01-12 09:10:00|8795.3|8790.3|8785.8|8780.8|8796.8|8791.8|8783.8|8778.8|121
1673514900000|2023-01-12 09:15:00|8786.3|8781.3|8800.8|8795.8|8801.3|8796.3|8786.3|8781.3|113
1673515200000|2023-01-12 09:20:00|8800.3|8795.3|8805.8|8800.8|8806.8|8801.8|8799.8|8794.8|114
1673515500000|2023-01-12 09:25:00|8805.3|8800.3|8798.3|8793.3|8806.8|8801.8|8798.3|8793.3|76
1673515800000|2023-01-12 09:30:00|8797.8|8792.8|8795.8|8790.8|8798.8|8793.8|8792.8|8787.8|589
1673516100000|2023-01-12 09:35:00|8795.3|8790.3|8795.8|8790.8|8797.8|8792.8|8791.8|8786.8|100
1673516400000|2023-01-12 09:40:00|8795.3|8790.3|8798.8|8793.8|8799.3|8794.3|8794.8|8789.8|93
1673516700000|2023-01-12 09:45:00|8798.3|8793.3|8798.8|8793.8|8800.8|8795.8|8794.3|8789.3|99
1673517000000|2023-01-12 09:50:00|8797.8|8792.8|8799.8|8794.8|8800.8|8795.8|8796.8|8791.8|88
1673517300000|2023-01-12 09:55:00|8798.8|8793.8|8797.3|8792.3|8802.3|8797.3|8796.8|8791.8|348
1673517600000|2023-01-12 10:00:00|8796.8|8791.8|8794.8|8789.8|8797.3|8792.3|8793.3|8788.3|70
1673517900000|2023-01-12 10:05:00|8795.3|8790.3|8787.8|8782.8|8795.8|8790.8|8785.8|8780.8|118
1673518200000|2023-01-12 10:10:00|8788.3|8783.3|8786.3|8781.3|8789.8|8784.8|8782.8|8777.8|109
1673518500000|2023-01-12 10:15:00|8785.8|8780.8|8784.3|8779.3|8788.8|8783.8|8784.3|8779.3|84
1673518800000|2023-01-12 10:20:00|8784.8|8779.8|8789.8|8784.8|8790.8|8785.8|8782.3|8777.3|111
1673519100000|2023-01-12 10:25:00|8790.8|8785.8|8788.8|8783.8|8791.8|8786.8|8784.3|8779.3|1107
1673519400000|2023-01-12 10:30:00|8789.3|8784.3|8788.8|8783.8|8792.8|8787.8|8787.8|8782.8|43
1673519700000|2023-01-12 10:35:00|8789.8|8784.8|8792.8|8787.8|8796.3|8791.3|8789.8|8784.8|72
1673520000000|2023-01-12 10:40:00|8792.3|8787.3|8791.8|8786.8|8792.8|8787.8|8789.3|8784.3|64
1673520300000|2023-01-12 10:45:00|8791.3|8786.3|8800.8|8795.8|8800.8|8795.8|8789.8|8784.8|92
1673520600000|2023-01-12 10:50:00|8801.8|8796.8|8805.8|8800.8|8809.3|8804.3|8800.8|8795.8|68
1673520900000|2023-01-12 10:55:00|8806.3|8801.3|8808.8|8803.8|8809.8|8804.8|8804.3|8799.3|59
1673521200000|2023-01-12 11:00:00|8808.3|8803.3|8806.3|8801.3|8808.8|8803.8|8804.3|8799.3|57
1673521500000|2023-01-12 11:05:00|8805.8|8800.8|8804.8|8799.8|8807.3|8802.3|8802.3|8797.3|26
1673521800000|2023-01-12 11:10:00|8805.8|8800.8|8804.8|8799.8|8808.3|8803.3|8803.3|8798.3|57
1673522100000|2023-01-12 11:15:00|8805.3|8800.3|8805.3|8800.3|8808.3|8803.3|8804.8|8799.8|79
1673522400000|2023-01-12 11:20:00|8805.8|8800.8|8811.8|8806.8|8812.8|8807.8|8803.8|8798.8|57
1673522700000|2023-01-12 11:25:00|8811.3|8806.3|8814.8|8809.8|8814.8|8809.8|8808.8|8803.8|33
1673523000000|2023-01-12 11:30:00|8813.8|8808.8|8819.8|8814.8|8820.8|8815.8|8813.8|8808.8|81
1673523300000|2023-01-12 11:35:00|8820.3|8815.3|8818.8|8813.8|8820.3|8815.3|8816.3|8811.3|77
1673523600000|2023-01-12 11:40:00|8819.3|8814.3|8817.8|8812.8|8821.8|8816.8|8816.8|8811.8|107
1673523900000|2023-01-12 11:45:00|8817.3|8812.3|8809.8|8804.8|8818.8|8813.8|8809.8|8804.8|62
1673524200000|2023-01-12 11:50:00|8810.3|8805.3|8810.3|8805.3|8811.8|8806.8|8808.3|8803.3|32
1673524500000|2023-01-12 11:55:00|8809.8|8804.8|8809.8|8804.8|8811.3|8806.3|8806.8|8801.8|50
1673524800000|2023-01-12 12:00:00|8809.3|8804.3|8809.3|8804.3|8813.3|8808.3|8808.3|8803.3|47
1673525100000|2023-01-12 12:05:00|8808.8|8803.8|8811.3|8806.3|8812.3|8807.3|8807.8|8802.8|63
1673525400000|2023-01-12 12:10:00|8810.8|8805.8|8815.8|8810.8|8815.8|8810.8|8810.8|8805.8|36
1673525700000|2023-01-12 12:15:00|8816.3|8811.3|8813.8|8808.8|8817.8|8812.8|8812.8|8807.8|49
1673526000000|2023-01-12 12:20:00|8813.3|8808.3|8812.8|8807.8|8817.8|8812.8|8811.8|8806.8|66
1673526300000|2023-01-12 12:25:00|8811.8|8806.8|8814.8|8809.8|8814.8|8809.8|8810.8|8805.8|44
1673526600000|2023-01-12 12:30:00|8814.3|8809.3|8813.3|8808.3|8815.3|8810.3|8811.8|8806.8|348
1673526900000|2023-01-12 12:35:00|8813.8|8808.8|8814.8|8809.8|8814.8|8809.8|8810.8|8805.8|30
1673527200000|2023-01-12 12:40:00|8815.3|8810.3|8815.3|8810.3|8816.8|8811.8|8814.3|8809.3|35
1673527500000|2023-01-12 12:45:00|8814.8|8809.8|8813.8|8808.8|8815.8|8810.8|8813.3|8808.3|46
1673527800000|2023-01-12 12:50:00|8813.3|8808.3|8814.8|8809.8|8815.3|8810.3|8809.3|8804.3|64
1673528100000|2023-01-12 12:55:00|8814.3|8809.3|8809.8|8804.8|8815.3|8810.3|8809.8|8804.8|49
1673528400000|2023-01-12 13:00:00|8810.3|8805.3|8811.8|8806.8|8815.3|8810.3|8809.8|8804.8|55
1673528700000|2023-01-12 13:05:00|8812.3|8807.3|8810.8|8805.8|8815.3|8810.3|8807.3|8802.3|57
1673529000000|2023-01-12 13:10:00|8811.3|8806.3|8809.8|8804.8|8814.3|8809.3|8809.3|8804.3|53
1673529300000|2023-01-12 13:15:00|8810.3|8805.3|8811.8|8806.8|8814.3|8809.3|8810.3|8805.3|84
1673529600000|2023-01-12 13:20:00|8812.3|8807.3|8817.8|8812.8|8820.3|8815.3|8811.3|8806.3|83
1673529900000|2023-01-12 13:25:00|8818.3|8813.3|8800.8|8795.8|8821.3|8816.3|8800.3|8795.3|201
1673530200000|2023-01-12 13:30:00|8798.3|8793.3|8827.3|8822.3|8828.8|8823.8|8775.8|8770.8|520
1673530500000|2023-01-12 13:35:00|8827.8|8822.8|8817.3|8812.3|8844.8|8839.8|8813.3|8808.3|209
1673530800000|2023-01-12 13:40:00|8817.8|8812.8|8808.3|8803.3|8821.8|8816.8|8807.8|8802.8|129
1673531100000|2023-01-12 13:45:00|8807.8|8802.8|8819.3|8814.3|8821.8|8816.8|8807.8|8802.8|160
1673531400000|2023-01-12 13:50:00|8819.8|8814.8|8831.8|8826.8|8832.3|8827.3|8819.8|8814.8|70
1673531700000|2023-01-12 13:55:00|8832.3|8827.3|8834.8|8829.8|8843.8|8838.8|8831.8|8826.8|123
1673532000000|2023-01-12 14:00:00|8835.3|8830.3|8835.8|8830.8|8836.8|8831.8|8830.3|8825.3|57
1673532300000|2023-01-12 14:05:00|8836.3|8831.3|8828.3|8823.3|8836.8|8831.8|8825.8|8820.8|85
1673532600000|2023-01-12 14:10:00|8827.3|8822.3|8822.3|8817.3|8830.8|8825.8|8820.3|8815.3|129
1673532900000|2023-01-12 14:15:00|8821.8|8816.8|8819.8|8814.8|8826.8|8821.8|8814.8|8809.8|123
1673533200000|2023-01-12 14:20:00|8820.3|8815.3|8822.3|8817.3|8824.8|8819.8|8818.3|8813.3|58
1673533500000|2023-01-12 14:25:00|8822.8|8817.8|8823.3|8818.3|8825.3|8820.3|8819.8|8814.8|89
1673533800000|2023-01-12 14:30:00|8823.8|8818.8|8824.8|8819.8|8832.3|8827.3|8822.8|8817.8|122
1673534100000|2023-01-12 14:35:00|8825.3|8820.3|8826.8|8821.8|8831.8|8826.8|8823.8|8818.8|320
1673534400000|2023-01-12 14:40:00|8826.3|8821.3|8820.8|8815.8|8828.8|8823.8|8820.3|8815.3|146
1673534700000|2023-01-12 14:45:00|8820.3|8815.3|8821.3|8816.3|8823.8|8818.8|8814.3|8809.3|151
1673535000000|2023-01-12 14:50:00|8821.8|8816.8|8803.3|8798.3|8821.8|8816.8|8803.3|8798.3|171
1673535300000|2023-01-12 14:55:00|8802.8|8797.8|8818.8|8813.8|8818.8|8813.8|8801.8|8796.8|119
1673535600000|2023-01-12 15:00:00|8819.3|8814.3|8826.8|8821.8|8827.8|8822.8|8816.8|8811.8|100
1673535900000|2023-01-12 15:05:00|8826.3|8821.3|8821.3|8816.3|8829.8|8824.8|8820.3|8815.3|120
1673536200000|2023-01-12 15:10:00|8821.7|8816.7|8833.7|8828.7|8835.7|8830.7|8821.7|8816.7|148
1673536500000|2023-01-12 15:15:00|8833.2|8828.2|8836.2|8831.2|8839.2|8834.2|8831.7|8826.7|151
1673536800000|2023-01-12 15:20:00|8836.7|8831.7|8835.7|8830.7|8839.2|8834.2|8829.7|8824.7|107
1673537100000|2023-01-12 15:25:00|8836.2|8831.2|8840.7|8835.7|8843.7|8838.7|8835.7|8830.7|116
1673537400000|2023-01-12 15:30:00|8841.7|8836.7|8848.2|8843.2|8848.2|8843.2|8838.7|8833.7|119
1673537700000|2023-01-12 15:35:00|8847.7|8842.7|8854.2|8849.2|8854.7|8849.7|8846.2|8841.2|161
1673538000000|2023-01-12 15:40:00|8853.7|8848.7|8845.2|8840.2|8854.7|8849.7|8840.7|8835.7|104
1673538300000|2023-01-12 15:45:00|8845.7|8840.7|8846.7|8841.7|8848.7|8843.7|8844.7|8839.7|117
1673538600000|2023-01-12 15:50:00|8846.2|8841.2|8842.7|8837.7|8847.7|8842.7|8839.7|8834.7|155
1673538900000|2023-01-12 15:55:00|8843.2|8838.2|8846.2|8841.2|8849.2|8844.2|8841.7|8836.7|170
1673539200000|2023-01-12 16:00:00|8846.7|8841.7|8849.7|8844.7|8849.7|8844.7|8840.2|8835.2|193
1673539500000|2023-01-12 16:05:00|8849.2|8844.2|8842.7|8837.7|8851.7|8846.7|8840.7|8835.7|179
1673539800000|2023-01-12 16:10:00|8843.2|8838.2|8844.7|8839.7|8844.7|8839.7|8840.7|8835.7|150
1673540100000|2023-01-12 16:15:00|8844.2|8839.2|8839.2|8834.2|8844.7|8839.7|8839.2|8834.2|135
1673540400000|2023-01-12 16:20:00|8839.7|8834.7|8838.7|8833.7|8842.2|8837.2|8836.7|8831.7|154
1673540700000|2023-01-12 16:25:00|8839.2|8834.2|8845.2|8840.2|8846.2|8841.2|8834.2|8829.2|483
1673541000000|2023-01-12 16:30:00|8845.5|8838.5|8830.5|8824.5|8846.5|8839.5|8828.5|8821.5|472
1673541300000|2023-01-12 16:35:00|8829.5|8823.5|8825.5|8818.5|8831.5|8824.5|8822.5|8816.5|138
1673541600000|2023-01-12 16:40:00|8826.5|8819.5|8830.5|8823.5|8831.5|8825.5|8823.5|8817.5|337
1673541900000|2023-01-12 16:45:00|8831.5|8824.5|8823.5|8817.5|8833.5|8826.5|8823.5|8816.5|42
1673542200000|2023-01-12 16:50:00|8822.5|8816.5|8825.5|8818.5|8829.5|8823.5|8822.5|8816.5|22
1673542500000|2023-01-12 16:55:00|8826.5|8819.5|8833.5|8826.5|8833.5|8826.5|8825.5|8819.5|47
1673542800000|2023-01-12 17:00:00|8832.5|8825.5|8834.5|8827.5|8835.5|8828.5|8832.5|8825.5|17
1673543100000|2023-01-12 17:05:00|8837.5|8830.5|8841.5|8834.5|8841.5|8835.5|8836.5|8830.5|26
1673543400000|2023-01-12 17:10:00|8840.5|8835.5|8841.5|8834.5|8843.5|8836.5|8840.5|8834.5|9
1673543700000|2023-01-12 17:15:00|8840.5|8835.5|8847.5|8841.5|8847.5|8841.5|8840.5|8834.5|27
1673544000000|2023-01-12 17:20:00|8849.5|8842.5|8846.5|8838.5|8849.5|8842.5|8841.5|8835.5|11
1673544300000|2023-01-12 17:25:00|8845.5|8837.5|8852.5|8845.5|8853.5|8846.5|8844.5|8837.5|29
1673544600000|2023-01-12 17:30:00|8851.5|8847.5|8851.5|8844.5|8854.5|8847.5|8850.5|8843.5|14
1673544900000|2023-01-12 17:35:00|8850.5|8843.5|8847.5|8840.5|8851.5|8844.5|8847.5|8840.5|2
1673545200000|2023-01-12 17:40:00|8846.5|8839.5|8844.5|8838.5|8847.5|8840.5|8844.5|8837.5|3
1673545500000|2023-01-12 17:45:00|8845.5|8839.5|8847.5|8841.5|8849.5|8843.5|8845.5|8839.5|10
1673545800000|2023-01-12 17:50:00|8848.5|8843.5|8851.5|8845.5|8853.5|8846.5|8848.5|8843.5|14
1673546100000|2023-01-12 17:55:00|8852.5|8846.5|8848.5|8841.5|8852.5|8846.5|8847.5|8840.5|12
1673546400000|2023-01-12 18:00:00|8849.5|8842.5|8848.5|8841.5|8850.5|8843.5|8844.5|8837.5|13
1673546700000|2023-01-12 18:05:00|8847.5|8839.5|8850.5|8843.5|8850.5|8843.5|8846.5|8839.5|4
1673547000000|2023-01-12 18:10:00|8849.5|8844.5|8855.5|8849.5|8857.5|8849.5|8848.5|8841.5|64
1673547300000|2023-01-12 18:15:00|8856.5|8850.5|8857.5|8850.5|8858.5|8852.5|8855.5|8848.5|20
1673547600000|2023-01-12 18:20:00|8858.5|8851.5|8857.5|8849.5|8860.5|8853.5|8856.5|8849.5|7
1673547900000|2023-01-12 18:25:00|8856.5|8848.5|8842.5|8834.5|8856.5|8849.5|8840.5|8832.5|20
1673548200000|2023-01-12 18:30:00|8841.5|8833.5|8845.5|8838.5|8846.5|8840.5|8837.5|8830.5|31
1673548500000|2023-01-12 18:35:00|8846.5|8837.5|8847.5|8840.5|8850.5|8843.5|8846.5|8837.5|9
1673548800000|2023-01-12 18:40:00|8849.5|8841.5|8849.5|8842.5|8849.5|8843.5|8848.5|8841.5|3
1673549100000|2023-01-12 18:45:00|8848.5|8841.5|8852.5|8845.5|8853.5|8845.5|8848.5|8841.5|4
1673549400000|2023-01-12 18:50:00|8851.5|8844.5|8856.5|8848.5|8857.5|8850.5|8851.5|8844.5|16
1673549700000|2023-01-12 18:55:00|8857.5|8849.5|8859.7|8847.7|8860.5|8851.5|8855.5|8846.5|15
1673550000000|2023-01-12 19:00:00|8858.8|8846.8|8855.3|8843.3|8860.6|8848.6|8855.3|8843.3|0
1673550300000|2023-01-12 19:05:00|8855.4|8843.4|8853.6|8841.6|8857.1|8845.1|8853.6|8841.6|0
1673550600000|2023-01-12 19:10:00|8855.3|8843.3|8857|8845|8857.1|8845.1|8853.6|8841.6|0
1673550900000|2023-01-12 19:15:00|8857.1|8845.1|8855.3|8843.3|8858.6|8846.6|8853.6|8841.6|0
1673551200000|2023-01-12 19:20:00|8855.2|8843.2|8853.5|8841.5|8857|8845|8851.6|8839.6|0
1673551500000|2023-01-12 19:25:00|8853.4|8841.4|8852.2|8840.2|8854.1|8842.1|8850.6|8838.6|0
1673551800000|2023-01-12 19:30:00|8850.5|8838.5|8852.2|8840.2|8854|8842|8850.4|8838.4|0
1673552100000|2023-01-12 19:35:00|8852.3|8840.3|8854|8842|8854.1|8842.1|8850.5|8838.5|0
1673552400000|2023-01-12 19:40:00|8854.1|8842.1|8859.6|8847.6|8860.9|8848.9|8854|8842|0
1673552700000|2023-01-12 19:45:00|8861.3|8849.3|8861.3|8849.3|8863.1|8851.1|8859.6|8847.6|0
1673553000000|2023-01-12 19:50:00|8859.6|8847.6|8854.4|8842.4|8859.6|8847.6|8852.6|8840.6|0
1673553300000|2023-01-12 19:55:00|8854.3|8842.3|8857.9|8845.9|8857.9|8845.9|8852.6|8840.6|0
1673553600000|2023-01-12 20:00:00|8857.8|8845.8|8857.8|8845.8|8858.8|8846.8|8854.3|8842.3|0
1673553900000|2023-01-12 20:05:00|8857.9|8845.9|8850.9|8838.9|8857.9|8845.9|8850.9|8838.9|0
1673554200000|2023-01-12 20:10:00|8850.8|8838.8|8850.8|8838.8|8852.6|8840.6|8849.1|8837.1|0
1673554500000|2023-01-12 20:15:00|8849.1|8837.1|8849.1|8837.1|8852.6|8840.6|8849.1|8837.1|0
1673554800000|2023-01-12 20:20:00|8850.8|8838.8|8852.6|8840.6|8852.6|8840.6|8847.4|8835.4|0
1673555100000|2023-01-12 20:25:00|8850.9|8838.9|8852.5|8840.5|8854.4|8842.4|8850.9|8838.9|0
1673555400000|2023-01-12 20:30:00|8852.6|8840.6|8856|8844|8857.7|8845.7|8852.5|8840.5|0
1673555700000|2023-01-12 20:35:00|8855.9|8843.9|8852.5|8840.5|8856|8844|8850.7|8838.7|0
1673556000000|2023-01-12 20:40:00|8852.6|8840.6|8850.8|8838.8|8854.3|8842.3|8850.8|8838.8|0
1673556300000|2023-01-12 20:45:00|8849.1|8837.1|8847.3|8835.3|8850.8|8838.8|8845.5|8833.5|0
1673556600000|2023-01-12 20:50:00|8847.4|8835.4|8850.8|8838.8|8852.6|8840.6|8847.4|8835.4|0
1673556900000|2023-01-12 20:55:00|8850.9|8838.9|8854.3|8842.3|8855.2|8843.2|8849.2|8837.2|0
1673557200000|2023-01-12 21:00:00|8852.5|8840.5|8851|8839|8854.4|8842.4|8849.4|8837.4|0
1673557500000|2023-01-12 21:05:00|8850.6|8838.6|8854.5|8842.5|8855.4|8843.4|8850.6|8838.6|0
1673557800000|2023-01-12 21:10:00|8854.2|8842.2|8854.5|8842.5|8854.9|8842.9|8852|8840|0
1673558100000|2023-01-12 21:15:00|8854.8|8842.8|8853.5|8841.5|8854.8|8842.8|8853|8841|0
1673558400000|2023-01-12 21:20:00|8853.6|8841.6|8854.2|8842.2|8854.2|8842.2|8852.6|8840.6|0
1673558700000|2023-01-12 21:25:00|8854.1|8842.1|8853.5|8841.5|8854.1|8842.1|8852.6|8840.6|0
1673559000000|2023-01-12 21:30:00|8853.1|8841.1|8852.3|8840.3|8853.5|8841.5|8851.9|8839.9|0
1673559300000|2023-01-12 21:35:00|8852.6|8840.6|8853.5|8841.5|8854.2|8842.2|8852.6|8840.6|0
1673559600000|2023-01-12 21:40:00|8853.6|8841.6|8852.3|8840.3|8853.8|8841.8|8852.3|8840.3|0
1673559900000|2023-01-12 21:45:00|8852.1|8840.1|8852.3|8840.3|8852.6|8840.6|8851.6|8839.6|0
1673560200000|2023-01-12 21:50:00|8851.9|8839.9|8851.6|8839.6|8852.6|8840.6|8851.6|8839.6|0
1673560500000|2023-01-12 21:55:00|8851.9|8839.9|8851.9|8839.9|8852.5|8840.5|8851.6|8839.6|0
1673560800000|2023-01-12 22:00:00|8852|8840|8852.8|8840.8|8852.8|8840.8|8852|8840|0
1673561100000|2023-01-12 22:05:00|8853|8841|8852.8|8840.8|8853|8841|8852.8|8840.8|0
1673561700000|2023-01-12 22:15:00|8852.5|8840.5|8852.6|8840.6|8852.8|8840.8|8852.1|8840.1|0
1673562000000|2023-01-12 22:20:00|8852.8|8840.8|8853|8841|8853|8841|8852.8|8840.8|0
1673562300000|2023-01-12 22:25:00|8853.1|8841.1|8853.3|8841.3|8853.3|8841.3|8853|8841|0
1673562600000|2023-01-12 22:30:00|8853.5|8841.5|8853.5|8841.5|8853.5|8841.5|8853.5|8841.5|0
1673562900000|2023-01-12 22:35:00|8853.1|8841.1|8853.5|8841.5|8853.5|8841.5|8853.1|8841.1|0
1673563200000|2023-01-12 22:40:00|8854|8842|8853.6|8841.6|8854|8842|8853.3|8841.3|0
1673563500000|2023-01-12 22:45:00|8853.5|8841.5|8853.5|8841.5|8853.5|8841.5|8853.1|8841.1|0
1673563800000|2023-01-12 22:50:00|8853.1|8841.1|8852.8|8840.8|8853.5|8841.5|8852.5|8840.5|0
1673564100000|2023-01-12 22:55:00|8853.3|8841.3|8853.1|8841.1|8853.3|8841.3|8852.8|8840.8|0
1673564400000|2023-01-12 23:00:00|8852.5|8840.5|8849.7|8837.7|8853.6|8841.6|8849.2|8837.2|0
1673564700000|2023-01-12 23:05:00|8850.1|8838.1|8850.7|8838.7|8851.1|8839.1|8848.5|8836.5|0
1673565000000|2023-01-12 23:10:00|8850.8|8838.8|8852.3|8840.3|8852.6|8840.6|8850.4|8838.4|0
1673565300000|2023-01-12 23:15:00|8852.6|8840.6|8853|8841|8853|8841|8852.3|8840.3|0
1673565600000|2023-01-12 23:20:00|8852.8|8840.8|8853.5|8841.5|8853.8|8841.8|8852.3|8840.3|0
1673565900000|2023-01-12 23:25:00|8853.8|8841.8|8854.2|8842.2|8854.2|8842.2|8852.6|8840.6|0
1673566200000|2023-01-12 23:30:00|8854|8842|8853.8|8841.8|8854.5|8842.5|8852.3|8840.3|0
1673566500000|2023-01-12 23:35:00|8853.6|8841.6|8852.6|8840.6|8853.6|8841.6|8852.5|8840.5|0
1673566800000|2023-01-12 23:40:00|8852.8|8840.8|8852.6|8840.6|8852.8|8840.8|8851.9|8839.9|0
1673567100000|2023-01-12 23:45:00|8853|8841|8852.6|8840.6|8854.2|8842.2|8852.6|8840.6|0
1673567400000|2023-01-12 23:50:00|8852.8|8840.8|8853.5|8841.5|8853.5|8841.5|8852.3|8840.3|0
1673567700000|2023-01-12 23:55:00|8853|8841|8854.5|8842.5|8855.7|8843.7|8852.6|8840.6|0
1673568000000|2023-01-13 00:00:00|8854.8|8842.8|8857.6|8845.6|8858.3|8846.3|8854.2|8842.2|0
1673568300000|2023-01-13 00:05:00|8857.9|8845.9|8857.9|8845.9|8858.6|8846.6|8856|8844|0
1673568600000|2023-01-13 00:10:00|8857.6|8845.6|8859.1|8847.1|8859.1|8847.1|8855.1|8843.1|0
1673568900000|2023-01-13 00:15:00|8859.4|8847.4|8859.5|8847.5|8862|8850|8857.8|8845.8|0
1673569200000|2023-01-13 00:20:00|8860.3|8848.3|8861.2|8849.2|8862.8|8850.8|8859.5|8847.5|0
1673569500000|2023-01-13 00:25:00|8861.1|8849.1|8858.6|8846.6|8861.2|8849.2|8858.6|8846.6|0
1673569800000|2023-01-13 00:30:00|8859.4|8847.4|8857.8|8845.8|8861.2|8849.2|8857.8|8845.8|0
1673570100000|2023-01-13 00:35:00|8857.7|8845.7|8857.8|8845.8|8857.8|8845.8|8856.1|8844.1|0
1673570400000|2023-01-13 00:40:00|8856.1|8844.1|8856|8844|8856.1|8844.1|8854.3|8842.3|0
1673570700000|2023-01-13 00:45:00|8856.1|8844.1|8856|8844|8857.7|8845.7|8854.4|8842.4|0
1673571000000|2023-01-13 00:50:00|8856.9|8844.9|8856|8844|8857.7|8845.7|8856|8844|0
1673571300000|2023-01-13 00:55:00|8854.4|8842.4|8854.3|8842.3|8856|8844|8854.3|8842.3|0
1673571600000|2023-01-13 01:00:00|8854.4|8842.4|8856.1|8844.1|8857.7|8845.7|8854.3|8842.3|0
1673571900000|2023-01-13 01:05:00|8856|8844|8856.9|8844.9|8859.4|8847.4|8856|8844|0
1673572200000|2023-01-13 01:10:00|8857.7|8845.7|8857.7|8845.7|8859.4|8847.4|8857.7|8845.7|0
1673572500000|2023-01-13 01:15:00|8856.1|8844.1|8850.9|8838.9|8856.1|8844.1|8849.3|8837.3|0
1673572800000|2023-01-13 01:20:00|8851.8|8839.8|8849.3|8837.3|8854.3|8842.3|8849.2|8837.2|0
1673573100000|2023-01-13 01:25:00|8849.2|8837.2|8847.6|8835.6|8850.9|8838.9|8845.8|8833.8|0
1673573400000|2023-01-13 01:30:00|8846.8|8834.8|8839.1|8827.1|8847.5|8835.5|8837.4|8825.4|0
1673573700000|2023-01-13 01:35:00|8837.4|8825.4|8840.8|8828.8|8840.8|8828.8|8837.4|8825.4|0
1673574000000|2023-01-13 01:40:00|8840.6|8828.6|8844|8832|8844|8832|8840.6|8828.6|0
1673574300000|2023-01-13 01:45:00|8845.6|8833.6|8840.6|8828.6|8845.7|8833.7|8840.6|8828.6|0
1673574600000|2023-01-13 01:50:00|8842.3|8830.3|8842.3|8830.3|8842.3|8830.3|8840.6|8828.6|0
1673574900000|2023-01-13 01:55:00|8843.9|8831.9|8842.3|8830.3|8845.6|8833.6|8840.6|8828.6|0
1673575200000|2023-01-13 02:00:00|8842.2|8830.2|8840.5|8828.5|8842.3|8830.3|8840.5|8828.5|0
1673575500000|2023-01-13 02:05:00|8838.8|8826.8|8840.5|8828.5|8842.2|8830.2|8838.8|8826.8|0
1673575800000|2023-01-13 02:10:00|8838.8|8826.8|8838.8|8826.8|8840.5|8828.5|8838.7|8826.7|0
1673576100000|2023-01-13 02:15:00|8838.7|8826.7|8837|8825|8838.7|8826.7|8835.3|8823.3|0
1673576400000|2023-01-13 02:20:00|8837.1|8825.1|8835.4|8823.4|8838.7|8826.7|8835.4|8823.4|0
1673576700000|2023-01-13 02:25:00|8837.1|8825.1|8833.7|8821.7|8837.1|8825.1|8833.7|8821.7|0
1673577000000|2023-01-13 02:30:00|8835.4|8823.4|8837.1|8825.1|8838.8|8826.8|8833.7|8821.7|0
1673577300000|2023-01-13 02:35:00|8835.5|8823.5|8837.2|8825.2|8837.2|8825.2|8835.4|8823.4|0
1673577600000|2023-01-13 02:40:00|8837.1|8825.1|8837.2|8825.2|8837.2|8825.2|8835.5|8823.5|0
1673577900000|2023-01-13 02:45:00|8835.5|8823.5|8835.5|8823.5|8835.5|8823.5|8835.5|8823.5|0
1673578200000|2023-01-13 02:50:00|8833.8|8821.8|8837.2|8825.2|8837.2|8825.2|8833.8|8821.8|0
1673578500000|2023-01-13 02:55:00|8836.4|8824.4|8835.5|8823.5|8837.2|8825.2|8833.8|8821.8|0
1673578800000|2023-01-13 03:00:00|8833.8|8821.8|8833.8|8821.8|8835.5|8823.5|8833.8|8821.8|0
1673579100000|2023-01-13 03:05:00|8834.6|8822.6|8835.5|8823.5|8837.2|8825.2|8833.8|8821.8|0
1673579400000|2023-01-13 03:10:00|8835.4|8823.4|8837.2|8825.2|8837.2|8825.2|8835.4|8823.4|0
1673579700000|2023-01-13 03:15:00|8837.1|8825.1|8838.8|8826.8|8838.9|8826.9|8837.1|8825.1|0
1673580000000|2023-01-13 03:20:00|8838.9|8826.9|8838.8|8826.8|8840.5|8828.5|8838.8|8826.8|0
1673580300000|2023-01-13 03:25:00|8838.9|8826.9|8838.8|8826.8|8840.5|8828.5|8838.8|8826.8|0
1673580600000|2023-01-13 03:30:00|8837.1|8825.1|8837.1|8825.1|8837.1|8825.1|8835.4|8823.4|0
1673580900000|2023-01-13 03:35:00|8837|8825|8837|8825|8837|8825|8837|8825|0
1673581200000|2023-01-13 03:40:00|8836.2|8824.2|8837|8825|8838.7|8826.7|8836.2|8824.2|0
1673581500000|2023-01-13 03:45:00|8837.1|8825.1|8835.4|8823.4|8837.1|8825.1|8835.4|8823.4|0
1673581800000|2023-01-13 03:50:00|8833.7|8821.7|8835.4|8823.4|8835.4|8823.4|8833.7|8821.7|0
1673582100000|2023-01-13 03:55:00|8837.1|8825.1|8838.8|8826.8|8838.8|8826.8|8837.1|8825.1|0
1673582400000|2023-01-13 04:00:00|8837.1|8825.1|8837.1|8825.1|8838.8|8826.8|8835.4|8823.4|0
1673582700000|2023-01-13 04:05:00|8838.8|8826.8|8838.8|8826.8|8838.8|8826.8|8837.1|8825.1|0
1673583000000|2023-01-13 04:10:00|8837.1|8825.1|8838.8|8826.8|8838.8|8826.8|8837.1|8825.1|0
1673583300000|2023-01-13 04:15:00|8839.6|8827.6|8838.8|8826.8|8839.7|8827.7|8838.8|8826.8|0
1673583600000|2023-01-13 04:20:00|8839.6|8827.6|8840.5|8828.5|8840.5|8828.5|8838.8|8826.8|0
1673583900000|2023-01-13 04:25:00|8835.7|8823.7|8834|8822|8835.7|8823.7|8834|8822|0
1673584200000|2023-01-13 04:30:00|8835.7|8823.7|8835.7|8823.7|8835.7|8823.7|8834|8822|0
1673584500000|2023-01-13 04:35:00|8834|8822|8834|8822|8834|8822|8834|8822|0
1673584800000|2023-01-13 04:40:00|8834.8|8822.8|8834|8822|8834.9|8822.9|8834|8822|0
1673585400000|2023-01-13 04:50:00|8835.7|8823.7|8832.3|8820.3|8835.7|8823.7|8832.3|8820.3|0
1673585700000|2023-01-13 04:55:00|8833.2|8821.2|8834|8822|8834|8822|8832.3|8820.3|0
1673586000000|2023-01-13 05:00:00|8832.4|8820.4|8834|8822|8834|8822|8832.3|8820.3|0
1673586300000|2023-01-13 05:05:00|8835.7|8823.7|8834|8822|8835.7|8823.7|8832.3|8820.3|0
1673586600000|2023-01-13 05:10:00|8832.3|8820.3|8832.3|8820.3|8834|8822|8832.3|8820.3|0
1673586900000|2023-01-13 05:15:00|8832.4|8820.4|8832.4|8820.4|8832.4|8820.4|8832.3|8820.3|0
1673587200000|2023-01-13 05:20:00|8832.3|8820.3|8835.6|8823.6|8835.7|8823.7|8832.3|8820.3|0
1673587500000|2023-01-13 05:25:00|8834.8|8822.8|8833.9|8821.9|8835.6|8823.6|8833.9|8821.9|0
1673587800000|2023-01-13 05:30:00|8834|8822|8834.8|8822.8|8835.6|8823.6|8833.9|8821.9|0
1673588100000|2023-01-13 05:35:00|8835.6|8823.6|8833.9|8821.9|8835.6|8823.6|8833.9|8821.9|0
1673588400000|2023-01-13 05:40:00|8834.8|8822.8|8837.3|8825.3|8837.3|8825.3|8833.9|8821.9|0
1673588700000|2023-01-13 05:45:00|8836.5|8824.5|8835.6|8823.6|8837.3|8825.3|8835.6|8823.6|0
1673589000000|2023-01-13 05:50:00|8835.7|8823.7|8834|8822|8837.3|8825.3|8834|8822|0
1673589300000|2023-01-13 05:55:00|8834.8|8822.8|8834|8822|8835.7|8823.7|8834|8822|0
1673589600000|2023-01-13 06:00:00|8832.4|8820.4|8834|8822|8834.1|8822.1|8832.4|8820.4|0
1673589900000|2023-01-13 06:05:00|8832.4|8820.4|8835.7|8823.7|8835.7|8823.7|8832.4|8820.4|0
1673590200000|2023-01-13 06:10:00|8834.9|8822.9|8834|8822|8835.7|8823.7|8834|8822|0
1673590500000|2023-01-13 06:15:00|8835.7|8823.7|8837.3|8825.3|8837.4|8825.4|8835.7|8823.7|0
1673590800000|2023-01-13 06:20:00|8837.4|8825.4|8842.5|8830.5|8842.5|8830.5|8837.4|8825.4|0
1673591100000|2023-01-13 06:25:00|8842.4|8830.4|8840.7|8828.7|8842.5|8830.5|8840.7|8828.7|0
1673591400000|2023-01-13 06:30:00|8840.8|8828.8|8842.5|8830.5|8842.5|8830.5|8840.7|8828.7|0
1673591700000|2023-01-13 06:35:00|8842.4|8830.4|8844.1|8832.1|8844.1|8832.1|8842.4|8830.4|0
1673592000000|2023-01-13 06:40:00|8844.2|8832.2|8840.8|8828.8|8844.2|8832.2|8840.8|8828.8|0
1673592300000|2023-01-13 06:45:00|8841.6|8829.6|8837.4|8825.4|8842.4|8830.4|8835.8|8823.8|0
1673592600000|2023-01-13 06:50:00|8836.6|8824.6|8839.1|8827.1|8839.1|8827.1|8835.7|8823.7|0
1673592900000|2023-01-13 06:55:00|8839.2|8827.2|8840.8|8828.8|8840.8|8828.8|8839.1|8827.1|0
1673593200000|2023-01-13 07:00:00|8833.5|8828.5|8846|8841|8852.5|8847.5|8833.5|8828.5|146
1673593500000|2023-01-13 07:05:00|8845.5|8840.5|8845.5|8840.5|8847|8842|8845|8840|5
1673593800000|2023-01-13 07:10:00|8847|8842|8846.5|8841.5|8851.5|8846.5|8844.5|8839.5|34
1673594100000|2023-01-13 07:15:00|8846|8841|8848|8843|8848|8843|8842.5|8837.5|21
1673594400000|2023-01-13 07:20:00|8847.5|8842.5|8849|8844|8851|8846|8846|8841|14
1673594700000|2023-01-13 07:25:00|8848.5|8843.5|8844.5|8839.5|8848.5|8843.5|8844.5|8839.5|2
1673595000000|2023-01-13 07:30:00|8844|8839|8851|8846|8852|8847|8843.5|8838.5|23
1673595300000|2023-01-13 07:35:00|8850.5|8845.5|8845|8840|8851|8846|8844|8839|15
1673595600000|2023-01-13 07:40:00|8846|8841|8845.5|8840.5|8846|8841|8844.5|8839.5|4
1673595900000|2023-01-13 07:45:00|8846|8841|8845.5|8840.5|8847|8842|8844|8839|5
1673596200000|2023-01-13 07:50:00|8845|8840|8847.5|8842.5|8850|8845|8845|8840|7
1673596500000|2023-01-13 07:55:00|8848|8843|8846|8841|8852.5|8847.5|8845|8840|63
1673596800000|2023-01-13 08:00:00|8846.5|8841.5|8847|8842|8850|8845|8832.5|8827.5|450
1673597100000|2023-01-13 08:05:00|8847.5|8842.5|8857.5|8852.5|8858.5|8853.5|8847|8842|249
1673597400000|2023-01-13 08:10:00|8858|8853|8865.5|8860.5|8867|8862|8855.5|8850.5|146
1673597700000|2023-01-13 08:15:00|8866|8861|8871.5|8866.5|8874.5|8869.5|8866|8861|219
1673598000000|2023-01-13 08:20:00|8871|8866|8878|8873|8881|8876|8871|8866|116
1673598300000|2023-01-13 08:25:00|8877.5|8872.5|8876.5|8871.5|8880|8875|8874.5|8869.5|131
1673598600000|2023-01-13 08:30:00|8876|8871|8869|8864|8878|8873|8867|8862|156
1673598900000|2023-01-13 08:35:00|8870|8865|8880|8875|8880|8875|8869|8864|102
1673599200000|2023-01-13 08:40:00|8879.5|8874.5|8879|8874|8883|8878|8875.5|8870.5|99
1673599500000|2023-01-13 08:45:00|8879.5|8874.5|8888.5|8883.5|8889.5|8884.5|8879|8874|311
1673599800000|2023-01-13 08:50:00|8888|8883|8895.5|8890.5|8895.5|8890.5|8885|8880|157
1673600100000|2023-01-13 08:55:00|8896.5|8891.5|8903.5|8898.5|8903.5|8898.5|8894.5|8889.5|147
1673600400000|2023-01-13 09:00:00|8904|8899|8916.5|8911.5|8917|8912|8903.5|8898.5|181
1673600700000|2023-01-13 09:05:00|8916|8911|8913.5|8908.5|8919.5|8914.5|8913|8908|127
1673601000000|2023-01-13 09:10:00|8913|8908|8913.5|8908.5|8915|8910|8910.5|8905.5|135
1673601300000|2023-01-13 09:15:00|8913|8908|8910.5|8905.5|8915|8910|8908.5|8903.5|170
1673601600000|2023-01-13 09:20:00|8911|8906|8918.5|8913.5|8918.5|8913.5|8910|8905|153
1673601900000|2023-01-13 09:25:00|8917.5|8912.5|8911|8906|8918.5|8913.5|8909|8904|109
1673602200000|2023-01-13 09:30:00|8911.5|8906.5|8913.5|8908.5|8915.5|8910.5|8909.5|8904.5|130
1673602500000|2023-01-13 09:35:00|8914|8909|8910.5|8905.5|8920.5|8915.5|8909.5|8904.5|580
1673602800000|2023-01-13 09:40:00|8911|8906|8907|8902|8912.5|8907.5|8906.5|8901.5|177
1673603100000|2023-01-13 09:45:00|8906.5|8901.5|8910.5|8905.5|8911|8906|8906.5|8901.5|67
1673603400000|2023-01-13 09:50:00|8910|8905|8913.5|8908.5|8915.5|8910.5|8909|8904|139
1673603700000|2023-01-13 09:55:00|8913|8908|8908|8903|8915.5|8910.5|8906.5|8901.5|119
1673604000000|2023-01-13 10:00:00|8907.5|8902.5|8904.5|8899.5|8907.5|8902.5|8903|8898|58
1673604300000|2023-01-13 10:05:00|8905|8900|8906.5|8901.5|8908.5|8903.5|8904.5|8899.5|70
1673604600000|2023-01-13 10:10:00|8906|8901|8913.5|8908.5|8914.5|8909.5|8906|8901|143
1673604900000|2023-01-13 10:15:00|8913|8908|8911.5|8906.5|8914.5|8909.5|8910.5|8905.5|64
1673605200000|2023-01-13 10:20:00|8911|8906|8907.5|8902.5|8911.5|8906.5|8907.5|8902.5|60
1673605500000|2023-01-13 10:25:00|8908.5|8903.5|8912.5|8907.5|8914|8909|8908.5|8903.5|54
1673605800000|2023-01-13 10:30:00|8913|8908|8912|8907|8913|8908|8909.5|8904.5|62
1673606100000|2023-01-13 10:35:00|8911.5|8906.5|8915.5|8910.5|8916|8911|8908.5|8903.5|103
1673606400000|2023-01-13 10:40:00|8916|8911|8906.5|8901.5|8916.5|8911.5|8906|8901|81
1673606700000|2023-01-13 10:45:00|8906|8901|8905|8900|8907.5|8902.5|8901|8896|43
1673607000000|2023-01-13 10:50:00|8904.5|8899.5|8904|8899|8910.5|8905.5|8903.5|8898.5|121
1673607300000|2023-01-13 10:55:00|8903.5|8898.5|8901|8896|8907|8902|8898.5|8893.5|75
1673607600000|2023-01-13 11:00:00|8900.5|8895.5|8892|8887|8901.5|8896.5|8892|8887|121
1673607900000|2023-01-13 11:05:00|8891.5|8886.5|8897|8892|8899.5|8894.5|8891.5|8886.5|75
1673608200000|2023-01-13 11:10:00|8896.5|8891.5|8900.5|8895.5|8902|8897|8896|8891|28
1673608500000|2023-01-13 11:15:00|8901|8896|8900|8895|8904.5|8899.5|8899.5|8894.5|24
1673608800000|2023-01-13 11:20:00|8899.5|8894.5|8901.5|8896.5|8904|8899|8899.5|8894.5|43
1673609100000|2023-01-13 11:25:00|8901|8896|8898.5|8893.5|8902.5|8897.5|8897.5|8892.5|68
1673609400000|2023-01-13 11:30:00|8898|8893|8897.5|8892.5|8899|8894|8895|8890|30
1673609700000|2023-01-13 11:35:00|8898|8893|8896|8891|8901.5|8896.5|8895.5|8890.5|70
1673610000000|2023-01-13 11:40:00|8895.5|8890.5|8902|8897|8902|8897|8894|8889|63
1673610300000|2023-01-13 11:45:00|8901.5|8896.5|8899|8894|8902.5|8897.5|8896|8891|46
1673610600000|2023-01-13 11:50:00|8898.5|8893.5|8889.5|8884.5|8899|8894|8889.5|8884.5|58
1673610900000|2023-01-13 11:55:00|8889|8884|8881.5|8876.5|8890.5|8885.5|8881.5|8876.5|90
1673611200000|2023-01-13 12:00:00|8882|8877|8888.5|8883.5|8889.5|8884.5|8882|8877|55
1673611500000|2023-01-13 12:05:00|8888|8883|8888|8883|8892.5|8887.5|8886.5|8881.5|35
1673611800000|2023-01-13 12:10:00|8887.5|8882.5|8882.5|8877.5|8889|8884|8881.5|8876.5|45
1673612100000|2023-01-13 12:15:00|8882|8877|8875|8870|8883|8878|8874|8869|79
1673612400000|2023-01-13 12:20:00|8874.5|8869.5|8853.5|8848.5|8874.5|8869.5|8852.5|8847.5|235
1673612700000|2023-01-13 12:25:00|8852.5|8847.5|8848.5|8843.5|8855.5|8850.5|8848|8843|182
1673613000000|2023-01-13 12:30:00|8849|8844|8844.5|8839.5|8852.5|8847.5|8844.5|8839.5|71
1673613300000|2023-01-13 12:35:00|8844|8839|8849|8844|8856.5|8851.5|8843|8838|52
1673613600000|2023-01-13 12:40:00|8850.7|8845.7|8844.2|8839.2|8851.2|8846.2|8842.2|8837.2|58
1673613900000|2023-01-13 12:45:00|8845.2|8840.2|8848.2|8843.2|8851.7|8846.7|8845.2|8840.2|63
1673614200000|2023-01-13 12:50:00|8849.2|8844.2|8848.7|8843.7|8849.7|8844.7|8845.2|8840.2|42
1673614500000|2023-01-13 12:55:00|8849.2|8844.2|8849.7|8844.7|8850.2|8845.2|8846.2|8841.2|41
1673614800000|2023-01-13 13:00:00|8849.2|8844.2|8846.2|8841.2|8854.2|8849.2|8843.7|8838.7|71
1673615100000|2023-01-13 13:05:00|8845.7|8840.7|8848.7|8843.7|8849.7|8844.7|8845.7|8840.7|43
1673615400000|2023-01-13 13:10:00|8849.2|8844.2|8854.2|8849.2|8855.7|8850.7|8848.7|8843.7|53
1673615700000|2023-01-13 13:15:00|8854.7|8849.7|8856.2|8851.2|8858.2|8853.2|8854.7|8849.7|67
1673616000000|2023-01-13 13:20:00|8856.7|8851.7|8859.7|8854.7|8860.2|8855.2|8855.2|8850.2|44
1673616300000|2023-01-13 13:25:00|8860.2|8855.2|8860.7|8855.7|8862.7|8857.7|8858.2|8853.2|46
1673616600000|2023-01-13 13:30:00|8859.2|8854.2|8856.7|8851.7|8860.2|8855.2|8851.7|8846.7|58
1673616900000|2023-01-13 13:35:00|8856.2|8851.2|8865.7|8860.7|8866.2|8861.2|8855.2|8850.2|56
1673617200000|2023-01-13 13:40:00|8865.2|8860.2|8862.7|8857.7|8866.7|8861.7|8860.2|8855.2|65
1673617500000|2023-01-13 13:45:00|8862.2|8857.2|8861.7|8856.7|8864.2|8859.2|8856.2|8851.2|40
1673617800000|2023-01-13 13:50:00|8861.2|8856.2|8855.7|8850.7|8863.2|8858.2|8855.7|8850.7|39
1673618100000|2023-01-13 13:55:00|8856.2|8851.2|8859.2|8854.2|8859.7|8854.7|8854.7|8849.7|84
1673618400000|2023-01-13 14:00:00|8859.7|8854.7|8853.2|8848.2|8859.7|8854.7|8851.2|8846.2|73
1673618700000|2023-01-13 14:05:00|8854.2|8849.2|8848.7|8843.7|8854.2|8849.2|8848.2|8843.2|87
1673619000000|2023-01-13 14:10:00|8849.2|8844.2|8856.7|8851.7|8856.7|8851.7|8848.2|8843.2|94
1673619300000|2023-01-13 14:15:00|8856.2|8851.2|8859.2|8854.2|8860.2|8855.2|8854.2|8849.2|51
1673619600000|2023-01-13 14:20:00|8860.2|8855.2|8858.7|8853.7|8862.2|8857.2|8856.7|8851.7|75
1673619900000|2023-01-13 14:25:00|8859.2|8854.2|8859.7|8854.7|8862.7|8857.7|8857.7|8852.7|42
1673620200000|2023-01-13 14:30:00|8859.2|8854.2|8866.7|8861.7|8867.2|8862.2|8859.2|8854.2|107
1673620500000|2023-01-13 14:35:00|8866.2|8861.2|8869.7|8864.7|8875.7|8870.7|8866.2|8861.2|121
1673620800000|2023-01-13 14:40:00|8870.2|8865.2|8878.2|8873.2|8879.2|8874.2|8870.2|8865.2|65
1673621100000|2023-01-13 14:45:00|8877.2|8872.2|8884.2|8879.2|8885.2|8880.2|8876.7|8871.7|91
1673621400000|2023-01-13 14:50:00|8883.7|8878.7|8888.7|8883.7|8889.7|8884.7|8882.7|8877.7|58
1673621700000|2023-01-13 14:55:00|8888.2|8883.2|8890.7|8885.7|8893.2|8888.2|8888.2|8883.2|105
1673622000000|2023-01-13 15:00:00|8888.7|8883.7|8893.7|8888.7|8894.7|8889.7|8887.7|8882.7|165
1673622300000|2023-01-13 15:05:00|8893.2|8888.2|8889.7|8884.7|8897.2|8892.2|8887.2|8882.2|90
1673622600000|2023-01-13 15:10:00|8889.1|8884.1|8897.1|8892.1|8897.6|8892.6|8887.6|8882.6|78
1673622900000|2023-01-13 15:15:00|8897.6|8892.6|8895.6|8890.6|8899.6|8894.6|8894.6|8889.6|61
1673623200000|2023-01-13 15:20:00|8896.1|8891.1|8898.6|8893.6|8901.6|8896.6|8895.1|8890.1|97
1673623500000|2023-01-13 15:25:00|8899.1|8894.1|8896.1|8891.1|8899.1|8894.1|8894.6|8889.6|60
1673623800000|2023-01-13 15:30:00|8895.6|8890.6|8896.1|8891.1|8897.6|8892.6|8894.1|8889.1|68
1673624100000|2023-01-13 15:35:00|8895.6|8890.6|8889.6|8884.6|8897.1|8892.1|8888.6|8883.6|84
1673624400000|2023-01-13 15:40:00|8890.1|8885.1|8886.6|8881.6|8890.6|8885.6|8886.6|8881.6|71
1673624700000|2023-01-13 15:45:00|8886.1|8881.1|8888.6|8883.6|8888.6|8883.6|8885.1|8880.1|67
1673625000000|2023-01-13 15:50:00|8889.1|8884.1|8886.6|8881.6|8889.1|8884.1|8884.6|8879.6|68
1673625300000|2023-01-13 15:55:00|8887.1|8882.1|8889.1|8884.1|8891.6|8886.6|8887.1|8882.1|70
1673625600000|2023-01-13 16:00:00|8888.6|8883.6|8893.6|8888.6|8893.6|8888.6|8883.6|8878.6|109
1673625900000|2023-01-13 16:05:00|8893.1|8888.1|8891.1|8886.1|8894.6|8889.6|8890.1|8885.1|50
1673626200000|2023-01-13 16:10:00|8890.6|8885.6|8883.6|8878.6|8891.6|8886.6|8881.1|8876.1|120
1673626500000|2023-01-13 16:15:00|8884.1|8879.1|8884.6|8879.6|8885.1|8880.1|8880.1|8875.1|63
1673626800000|2023-01-13 16:20:00|8884.1|8879.1|8887.6|8882.6|8889.1|8884.1|8878.1|8873.1|62
1673627100000|2023-01-13 16:25:00|8887.1|8882.1|8885.1|8880.1|8889.1|8884.1|8883.1|8878.1|237
1673627400000|2023-01-13 16:30:00|8886.1|8879.1|8881.1|8875.1|8887.1|8880.1|8878.1|8872.1|353
1673627700000|2023-01-13 16:35:00|8882.1|8876.1|8890.1|8884.1|8897.1|8891.1|8881.1|8875.1|385
1673628000000|2023-01-13 16:40:00|8891.1|8883.1|8896.1|8889.1|8896.1|8889.1|8889.1|8883.1|24
1673628300000|2023-01-13 16:45:00|8895.1|8888.1|8895.1|8888.1|8897.1|8890.1|8892.1|8886.1|29
1673628600000|2023-01-13 16:50:00|8896.1|8889.1|8894.1|8888.1|8896.1|8889.1|8891.1|8885.1|23
1673628900000|2023-01-13 16:55:00|8895.1|8887.1|8895.1|8888.1|8895.1|8889.1|8891.1|8885.1|12
1673629200000|2023-01-13 17:00:00|8894.1|8889.1|8896.1|8889.1|8897.1|8891.1|8893.1|8887.1|16
1673629500000|2023-01-13 17:05:00|8895.1|8888.1|8897.1|8891.1|8897.1|8891.1|8895.1|8888.1|11
1673629800000|2023-01-13 17:10:00|8898.1|8890.1|8898.1|8892.1|8898.1|8892.1|8895.1|8889.1|19
1673630100000|2023-01-13 17:15:00|8897.1|8891.1|8899.1|8892.1|8900.1|8893.1|8897.1|8890.1|15
1673630400000|2023-01-13 17:20:00|8898.1|8893.1|8897.1|8890.1|8898.1|8893.1|8896.1|8890.1|3
1673630700000|2023-01-13 17:25:00|8898.1|8891.1|8899.1|8892.1|8899.1|8893.1|8897.1|8890.1|15
1673631000000|2023-01-13 17:30:00|8898.1|8891.1|8896.1|8889.1|8898.1|8891.1|8895.1|8889.1|12
1673631300000|2023-01-13 17:35:00|8895.1|8888.1|8895.1|8888.1|8896.1|8889.1|8894.1|8887.1|3
1673631600000|2023-01-13 17:40:00|8894.1|8887.1|8897.1|8891.1|8897.1|8891.1|8894.1|8887.1|4
1673631900000|2023-01-13 17:45:00|8898.1|8892.1|8897.1|8891.1|8900.1|8893.1|8897.1|8891.1|3
1673632200000|2023-01-13 17:50:00|8899.1|8892.1|8898.1|8891.1|8899.1|8893.1|8897.1|8890.1|11
1673632500000|2023-01-13 17:55:00|8897.1|8892.1|8901.1|8894.1|8902.1|8896.1|8897.1|8892.1|21
1673632800000|2023-01-13 18:00:00|8900.1|8895.1|8900.1|8893.1|8900.1|8895.1|8900.1|8893.1|4
1673633100000|2023-01-13 18:05:00|8899.1|8892.1|8898.1|8891.1|8899.1|8892.1|8896.1|8890.1|9
1673633400000|2023-01-13 18:10:00|8899.1|8892.1|8898.1|8891.1|8899.1|8893.1|8898.1|8891.1|2
1673633700000|2023-01-13 18:15:00|8897.1|8889.1|8897.1|8890.1|8897.1|8890.1|8896.1|8889.1|4
1673634000000|2023-01-13 18:20:00|8896.1|8889.1|8903.1|8897.1|8904.1|8897.1|8894.1|8888.1|38
1673634300000|2023-01-13 18:25:00|8902.1|8896.1|8904.1|8898.1|8905.1|8898.1|8902.1|8895.1|14
1673634600000|2023-01-13 18:30:00|8907.1|8900.1|8905.1|8898.1|8907.1|8900.1|8905.1|8897.1|12
1673634900000|2023-01-13 18:35:00|8904.1|8897.1|8906.1|8899.1|8906.1|8899.1|8904.1|8897.1|6
1673635200000|2023-01-13 18:40:00|8908.1|8900.1|8912.1|8905.1|8912.1|8905.1|8908.1|8900.1|11
1673635500000|2023-01-13 18:45:00|8913.1|8904.1|8915.1|8908.1|8915.1|8909.1|8910.1|8902.1|15
1673635800000|2023-01-13 18:50:00|8914.1|8906.1|8913.1|8905.1|8915.1|8907.1|8910.1|8902.1|32
1673636100000|2023-01-13 18:55:00|8912.1|8903.1|8916.6|8904.6|8916.6|8908.6|8911.1|8903.1|20
1673636400000|2023-01-13 19:00:00|8916.7|8904.7|8915.1|8903.1|8920.2|8908.2|8913.4|8901.4|0
1673636700000|2023-01-13 19:05:00|8915.2|8903.2|8911.7|8899.7|8916.8|8904.8|8911.7|8899.7|0
1673637000000|2023-01-13 19:10:00|8913.4|8901.4|8913.4|8901.4|8915.1|8903.1|8913.4|8901.4|0
1673637300000|2023-01-13 19:15:00|8913.5|8901.5|8913.4|8901.4|8915.2|8903.2|8913.4|8901.4|0
1673637600000|2023-01-13 19:20:00|8911.7|8899.7|8911.7|8899.7|8913.4|8901.4|8911.6|8899.6|0
1673637900000|2023-01-13 19:25:00|8913.4|8901.4|8913.5|8901.5|8913.5|8901.5|8911.7|8899.7|0
1673638200000|2023-01-13 19:30:00|8915.2|8903.2|8913.5|8901.5|8915.3|8903.3|8913.5|8901.5|0
1673638500000|2023-01-13 19:35:00|8913.6|8901.6|8915.2|8903.2|8915.3|8903.3|8911.7|8899.7|0
1673638800000|2023-01-13 19:40:00|8913.5|8901.5|8915.2|8903.2|8915.2|8903.2|8913.5|8901.5|0
1673639100000|2023-01-13 19:45:00|8913.5|8901.5|8915.2|8903.2|8916.9|8904.9|8913.5|8901.5|0
1673639400000|2023-01-13 19:50:00|8913.5|8901.5|8910.1|8898.1|8915.2|8903.2|8910.1|8898.1|0
1673639700000|2023-01-13 19:55:00|8911.8|8899.8|8913.6|8901.6|8915.2|8903.2|8911.8|8899.8|0
1673640000000|2023-01-13 20:00:00|8915.3|8903.3|8915.3|8903.3|8915.3|8903.3|8913.5|8901.5|0
1673640300000|2023-01-13 20:05:00|8913.6|8901.6|8915.3|8903.3|8915.3|8903.3|8913.6|8901.6|0
1673640600000|2023-01-13 20:10:00|8915.4|8903.4|8915|8903|8917|8905|8915|8903|0
1673640900000|2023-01-13 20:15:00|8915.1|8903.1|8916.8|8904.8|8916.8|8904.8|8915|8903|0
1673641200000|2023-01-13 20:20:00|8918.5|8906.5|8920|8908|8920|8908|8916.6|8904.6|0
1673641500000|2023-01-13 20:25:00|8919.9|8907.9|8923.4|8911.4|8923.4|8911.4|8919.9|8907.9|0
1673641800000|2023-01-13 20:30:00|8923.3|8911.3|8923.5|8911.5|8925.2|8913.2|8923.3|8911.3|0
1673642100000|2023-01-13 20:35:00|8925.2|8913.2|8928.8|8916.8|8928.8|8916.8|8923.5|8911.5|0
1673642400000|2023-01-13 20:40:00|8928.9|8916.9|8927.1|8915.1|8928.9|8916.9|8923.7|8911.7|0
1673642700000|2023-01-13 20:45:00|8927|8915|8927|8915|8927|8915|8923.5|8911.5|0
1673643000000|2023-01-13 20:50:00|8926.9|8914.9|8928.6|8916.6|8930.3|8918.3|8926.8|8914.8|0
1673643300000|2023-01-13 20:55:00|8928.7|8916.7|8928.7|8916.7|8931.1|8919.1|8925.4|8913.4|0
1673643600000|2023-01-13 21:00:00|8928.6|8916.6|8924.5|8912.5|8930.5|8918.5|8924.5|8912.5|0
1673643900000|2023-01-13 21:05:00|8924.4|8912.4|8925.6|8913.6|8925.6|8913.6|8923.3|8911.3|0
1673644200000|2023-01-13 21:10:00|8925.5|8913.5|8925.2|8913.2|8925.5|8913.5|8923.7|8911.7|0
1673644500000|2023-01-13 21:15:00|8925.6|8913.6|8924.9|8912.9|8925.6|8913.6|8924.5|8912.5|0
1673644800000|2023-01-13 21:20:00|8924.5|8912.5|8926.8|8914.8|8926.8|8914.8|8924.5|8912.5|0
1673645100000|2023-01-13 21:25:00|8927.1|8915.1|8929|8917|8929.3|8917.3|8927.1|8915.1|0
1673645400000|2023-01-13 21:30:00|8929.3|8917.3|8929.8|8917.8|8930.9|8918.9|8929|8917|0
1673645700000|2023-01-13 21:35:00|8930.2|8918.2|8930.5|8918.5|8930.9|8918.9|8930.2|8918.2|0
1673646000000|2023-01-13 21:40:00|8930.7|8918.7|8930.5|8918.5|8930.9|8918.9|8930.2|8918.2|0
1673646300000|2023-01-13 21:45:00|8930.9|8918.9|8931.2|8919.2|8931.7|8919.7|8930.5|8918.5|0
1673646600000|2023-01-13 21:50:00|8931.7|8919.7|8931.7|8919.7|8931.7|8919.7|8931.2|8919.2|0
1673646900000|2023-01-13 21:55:00|8931.2|8919.2|8930.9|8918.9|8931.7|8919.7|8930.2|8918.2|0
1673647200000|2023-01-13 22:00:00|8926.7|8914.7|8926.7|8914.7|8926.7|8914.7|8926.7|8914.7|0
1673823600000|2023-01-15 23:00:00|8929|8917|8923.7|8911.7|8929.1|8917.1|8923.5|8911.5|0
1673823900000|2023-01-15 23:05:00|8923.5|8911.5|8922.4|8910.4|8924.2|8912.2|8921.2|8909.2|0
1673824200000|2023-01-15 23:10:00|8922.3|8910.3|8919.3|8907.3|8922.4|8910.4|8918.2|8906.2|0
1673824500000|2023-01-15 23:15:00|8919.4|8907.4|8920.5|8908.5|8921.2|8909.2|8919.3|8907.3|0
1673824800000|2023-01-15 23:20:00|8920.1|8908.1|8918.6|8906.6|8921.7|8909.7|8917.9|8905.9|0
1673825100000|2023-01-15 23:25:00|8918.9|8906.9|8917.9|8905.9|8918.9|8906.9|8917.4|8905.4|0
1673825400000|2023-01-15 23:30:00|8918.2|8906.2|8920.1|8908.1|8920.8|8908.8|8918.1|8906.1|0
1673825700000|2023-01-15 23:35:00|8920.3|8908.3|8919.8|8907.8|8920.8|8908.8|8919.3|8907.3|0
1673826000000|2023-01-15 23:40:00|8919.4|8907.4|8918.6|8906.6|8920.5|8908.5|8918.2|8906.2|0
1673826300000|2023-01-15 23:45:00|8918.9|8906.9|8916.8|8904.8|8919.4|8907.4|8916.7|8904.7|0
1673826600000|2023-01-15 23:50:00|8917|8905|8917.2|8905.2|8918|8906|8916.8|8904.8|0
1673826900000|2023-01-15 23:55:00|8916.8|8904.8|8918|8906|8918|8906|8915.3|8903.3|0
1673827200000|2023-01-16 00:00:00|8918.4|8906.4|8918.7|8906.7|8920.9|8908.9|8916.2|8904.2|0
1673827500000|2023-01-16 00:05:00|8919.1|8907.1|8921.8|8909.8|8922.1|8910.1|8918.7|8906.7|0
1673827800000|2023-01-16 00:10:00|8922.1|8910.1|8922.1|8910.1|8923.2|8911.2|8921.3|8909.3|0
1673828100000|2023-01-16 00:15:00|8922.2|8910.2|8921.1|8909.1|8922.8|8910.8|8916.1|8904.1|0
1673828400000|2023-01-16 00:20:00|8919.5|8907.5|8924.5|8912.5|8924.5|8912.5|8919.4|8907.4|0
1673828700000|2023-01-16 00:25:00|8923.7|8911.7|8923.7|8911.7|8924.5|8912.5|8922.8|8910.8|0
1673829000000|2023-01-16 00:30:00|8922.9|8910.9|8927.9|8915.9|8929.6|8917.6|8922.9|8910.9|0
1673829300000|2023-01-16 00:35:00|8928.8|8916.8|8931.3|8919.3|8932.1|8920.1|8927.9|8915.9|0
1673829600000|2023-01-16 00:40:00|8930.4|8918.4|8929.6|8917.6|8931.3|8919.3|8927.9|8915.9|0
1673829900000|2023-01-16 00:45:00|8929.5|8917.5|8931.2|8919.2|8932.1|8920.1|8927.9|8915.9|0
1673830200000|2023-01-16 00:50:00|8932.1|8920.1|8931.2|8919.2|8932.9|8920.9|8931.2|8919.2|0
1673830500000|2023-01-16 00:55:00|8931.3|8919.3|8932.7|8920.7|8932.9|8920.9|8931.2|8919.2|0
1673830800000|2023-01-16 01:00:00|8931|8919|8932.6|8920.6|8932.7|8920.7|8931|8919|0
1673831100000|2023-01-16 01:05:00|8932.7|8920.7|8937.6|8925.6|8937.7|8925.7|8932.6|8920.6|0
1673831400000|2023-01-16 01:10:00|8936|8924|8937.6|8925.6|8937.7|8925.7|8935.9|8923.9|0
1673831700000|2023-01-16 01:15:00|8939.3|8927.3|8941|8929|8941|8929|8937.6|8925.6|0
1673832000000|2023-01-16 01:20:00|8939.3|8927.3|8937.7|8925.7|8941|8929|8934.3|8922.3|0
1673832300000|2023-01-16 01:25:00|8939.3|8927.3|8937.6|8925.6|8939.3|8927.3|8935.9|8923.9|0
1673832600000|2023-01-16 01:30:00|8937.7|8925.7|8939.3|8927.3|8941|8929|8937.7|8925.7|0
1673832900000|2023-01-16 01:35:00|8941|8929|8931.2|8919.2|8941|8929|8929.5|8917.5|0
1673833200000|2023-01-16 01:40:00|8932.8|8920.8|8934.5|8922.5|8934.5|8922.5|8929.5|8917.5|0
1673833500000|2023-01-16 01:45:00|8932.9|8920.9|8936.3|8924.3|8936.3|8924.3|8932.9|8920.9|0
1673833800000|2023-01-16 01:50:00|8934.6|8922.6|8936.3|8924.3|8936.3|8924.3|8934.6|8922.6|0
1673834100000|2023-01-16 01:55:00|8937.9|8925.9|8941.4|8929.4|8943.1|8931.1|8937.9|8925.9|0
1673834400000|2023-01-16 02:00:00|8943.1|8931.1|8941.5|8929.5|8943.2|8931.2|8941.5|8929.5|0
1673834700000|2023-01-16 02:05:00|8940.7|8928.7|8941.5|8929.5|8941.5|8929.5|8939.8|8927.8|0
1673835000000|2023-01-16 02:10:00|8940.7|8928.7|8941.5|8929.5|8941.5|8929.5|8938.2|8926.2|0
1673835300000|2023-01-16 02:15:00|8939.9|8927.9|8939.8|8927.8|8941.5|8929.5|8938.2|8926.2|0
1673835600000|2023-01-16 02:20:00|8939.9|8927.9|8939.9|8927.9|8939.9|8927.9|8939|8927|0
1673835900000|2023-01-16 02:25:00|8939.8|8927.8|8938.2|8926.2|8939.9|8927.9|8938.2|8926.2|0
1673836200000|2023-01-16 02:30:00|8939.8|8927.8|8938.2|8926.2|8939.8|8927.8|8936.5|8924.5|0
1673836500000|2023-01-16 02:35:00|8938.1|8926.1|8936.5|8924.5|8938.2|8926.2|8936.5|8924.5|0
1673836800000|2023-01-16 02:40:00|8934.8|8922.8|8934.8|8922.8|8936.5|8924.5|8934.8|8922.8|0
1673837100000|2023-01-16 02:45:00|8936.5|8924.5|8936.5|8924.5|8936.5|8924.5|8934.8|8922.8|0
1673837400000|2023-01-16 02:50:00|8936.4|8924.4|8934.8|8922.8|8936.5|8924.5|8934.8|8922.8|0
1673837700000|2023-01-16 02:55:00|8934.9|8922.9|8934.9|8922.9|8934.9|8922.9|8934.8|8922.8|0
1673838000000|2023-01-16 03:00:00|8936.5|8924.5|8936.5|8924.5|8936.5|8924.5|8934.8|8922.8|0
1673838300000|2023-01-16 03:05:00|8934.8|8922.8|8933.2|8921.2|8934.8|8922.8|8933.1|8921.1|0
1673838600000|2023-01-16 03:10:00|8933.1|8921.1|8930.6|8918.6|8933.2|8921.2|8929.8|8917.8|0
1673838900000|2023-01-16 03:15:00|8931.5|8919.5|8931.5|8919.5|8931.5|8919.5|8929.8|8917.8|0
1673839200000|2023-01-16 03:20:00|8932.3|8920.3|8934.9|8922.9|8934.9|8922.9|8931.5|8919.5|0
1673839500000|2023-01-16 03:25:00|8934.8|8922.8|8934.8|8922.8|8934.8|8922.8|8933.2|8921.2|0
1673839800000|2023-01-16 03:30:00|8934|8922|8933.2|8921.2|8934|8922|8933.2|8921.2|0
1673840100000|2023-01-16 03:35:00|8931.5|8919.5|8933.2|8921.2|8933.2|8921.2|8931.5|8919.5|0
1673840400000|2023-01-16 03:40:00|8933.1|8921.1|8931.5|8919.5|8933.2|8921.2|8931.5|8919.5|0
1673840700000|2023-01-16 03:45:00|8931.4|8919.4|8932.3|8920.3|8933.2|8921.2|8931.4|8919.4|0
1673841000000|2023-01-16 03:50:00|8933.1|8921.1|8933.2|8921.2|8933.2|8921.2|8931.5|8919.5|0
1673841600000|2023-01-16 04:00:00|8934.8|8922.8|8936.5|8924.5|8936.5|8924.5|8933.2|8921.2|0
1673841900000|2023-01-16 04:05:00|8938.2|8926.2|8938.1|8926.1|8938.2|8926.2|8938.1|8926.1|0
1673842200000|2023-01-16 04:10:00|8937.3|8925.3|8934.8|8922.8|8938.1|8926.1|8934.8|8922.8|0
1673842500000|2023-01-16 04:15:00|8936.7|8924.7|8935|8923|8936.7|8924.7|8935|8923|0
1673842800000|2023-01-16 04:20:00|8935.1|8923.1|8935|8923|8935.1|8923.1|8935|8923|0
1673843100000|2023-01-16 04:25:00|8935.1|8923.1|8935.1|8923.1|8935.1|8923.1|8933.4|8921.4|0
1673843400000|2023-01-16 04:30:00|8934|8922|8934.8|8922.8|8934.8|8922.8|8933.2|8921.2|0
1673843700000|2023-01-16 04:35:00|8933.2|8921.2|8933.1|8921.1|8933.2|8921.2|8933.1|8921.1|0
1673844000000|2023-01-16 04:40:00|8931.5|8919.5|8931.5|8919.5|8933.2|8921.2|8931.5|8919.5|0
1673844300000|2023-01-16 04:45:00|8933.4|8921.4|8931.7|8919.7|8933.4|8921.4|8931.7|8919.7|0
1673844600000|2023-01-16 04:50:00|8933.4|8921.4|8935.1|8923.1|8935.1|8923.1|8933.4|8921.4|0
1673844900000|2023-01-16 04:55:00|8935|8923|8933.3|8921.3|8935|8923|8932.5|8920.5|0
1673845200000|2023-01-16 05:00:00|8931.4|8919.4|8933.1|8921.1|8933.1|8921.1|8931.4|8919.4|0
1673845500000|2023-01-16 05:05:00|8931.4|8919.4|8933.1|8921.1|8933.1|8921.1|8931.4|8919.4|0
1673847000000|2023-01-16 05:30:00|8931.4|8919.4|8929.8|8917.8|8931.4|8919.4|8929.7|8917.7|0
1673847300000|2023-01-16 05:35:00|8931.4|8919.4|8931.4|8919.4|8933.1|8921.1|8930.6|8918.6|0
1673847600000|2023-01-16 05:40:00|8933.1|8921.1|8928.1|8916.1|8933.1|8921.1|8928.1|8916.1|0
1673847900000|2023-01-16 05:45:00|8929.8|8917.8|8926.4|8914.4|8929.8|8917.8|8926.4|8914.4|0
1673848200000|2023-01-16 05:50:00|8928|8916|8928|8916|8928|8916|8926.3|8914.3|0
1673848500000|2023-01-16 05:55:00|8926.4|8914.4|8926.4|8914.4|8928|8916|8924.7|8912.7|0
1673848800000|2023-01-16 06:00:00|8924.7|8912.7|8923|8911|8926.4|8914.4|8923|8911|0
1673849100000|2023-01-16 06:05:00|8922.9|8910.9|8923|8911|8923|8911|8921.3|8909.3|0
1673849400000|2023-01-16 06:10:00|8922.9|8910.9|8929.5|8917.5|8929.5|8917.5|8921.3|8909.3|0
1673849700000|2023-01-16 06:15:00|8929.4|8917.4|8926.1|8914.1|8929.5|8917.5|8926.1|8914.1|0
1673850000000|2023-01-16 06:20:00|8927.8|8915.8|8926.1|8914.1|8927.8|8915.8|8924.4|8912.4|0
1673850300000|2023-01-16 06:25:00|8924.4|8912.4|8921.1|8909.1|8926.1|8914.1|8921.1|8909.1|0
1673850600000|2023-01-16 06:30:00|8919.4|8907.4|8919.3|8907.3|8919.4|8907.4|8917.7|8905.7|0
1673850900000|2023-01-16 06:35:00|8919.4|8907.4|8916.8|8904.8|8921|8909|8916.8|8904.8|0
1673851200000|2023-01-16 06:40:00|8915.2|8903.2|8916.7|8904.7|8918.4|8906.4|8911.7|8899.7|0
1673851500000|2023-01-16 06:45:00|8917.6|8905.6|8918.4|8906.4|8918.4|8906.4|8916.7|8904.7|0
1673851800000|2023-01-16 06:50:00|8917.6|8905.6|8915.1|8903.1|8917.6|8905.6|8911.7|8899.7|0
1673852100000|2023-01-16 06:55:00|8915.9|8903.9|8916.8|8904.8|8916.8|8904.8|8915.1|8903.1|0
1673852400000|2023-01-16 07:00:00|8915.2|8903.2|8895.6|8890.6|8915.2|8905.6|8895.6|8890.6|55
1673852700000|2023-01-16 07:05:00|8896.1|8891.1|8899.1|8894.1|8899.1|8894.1|8894.1|8889.1|7
1673853000000|2023-01-16 07:10:00|8899.6|8894.6|8905.1|8900.1|8906.1|8901.1|8899.6|8894.6|13
1673853300000|2023-01-16 07:15:00|8905.6|8900.6|8905.1|8900.1|8906.6|8901.6|8902.6|8897.6|6
1673853600000|2023-01-16 07:20:00|8904.6|8899.6|8904.1|8899.1|8905.1|8900.1|8903.6|8898.6|3
1673853900000|2023-01-16 07:25:00|8905.6|8900.6|8908.1|8903.1|8908.1|8903.1|8903.1|8898.1|8
1673854200000|2023-01-16 07:30:00|8907.6|8902.6|8907.1|8902.1|8908.1|8903.1|8906.1|8901.1|11
1673854500000|2023-01-16 07:35:00|8906.6|8901.6|8906.1|8901.1|8906.6|8901.6|8902.6|8897.6|12
1673854800000|2023-01-16 07:40:00|8905.6|8900.6|8906.6|8901.6|8906.6|8901.6|8905.6|8900.6|1
1673855100000|2023-01-16 07:45:00|8907.1|8902.1|8914.6|8909.6|8915.1|8910.1|8907.1|8902.1|64
1673855400000|2023-01-16 07:50:00|8914.1|8909.1|8911.1|8906.1|8918.6|8913.6|8911.1|8906.1|68
1673855700000|2023-01-16 07:55:00|8911.6|8906.6|8912.1|8907.1|8913.1|8908.1|8907.6|8902.6|23
1673856000000|2023-01-16 08:00:00|8912.6|8907.6|8910.6|8905.6|8916.1|8911.1|8900.6|8895.6|471
1673856300000|2023-01-16 08:05:00|8911.1|8906.1|8909.1|8904.1|8921.1|8916.1|8909.1|8904.1|224
1673856600000|2023-01-16 08:10:00|8909.6|8904.6|8901.6|8896.6|8912.6|8907.6|8901.6|8896.6|111
1673856900000|2023-01-16 08:15:00|8901.1|8896.1|8896.1|8891.1|8901.1|8896.1|8891.1|8886.1|150
1673857200000|2023-01-16 08:20:00|8895.6|8890.6|8892.6|8887.6|8897.1|8892.1|8890.1|8885.1|160
1673857500000|2023-01-16 08:25:00|8893.1|8888.1|8882.1|8877.1|8893.6|8888.6|8880.1|8875.1|114
1673857800000|2023-01-16 08:30:00|8881.6|8876.6|8881.1|8876.1|8888.6|8883.6|8879.6|8874.6|87
1673858100000|2023-01-16 08:35:00|8880.6|8875.6|8877.1|8872.1|8882.6|8877.6|8876.1|8871.1|117
1673858400000|2023-01-16 08:40:00|8878.1|8873.1|8867.1|8862.1|8879.1|8874.1|8865.6|8860.6|175
1673858700000|2023-01-16 08:45:00|8867.6|8862.6|8864.6|8859.6|8871.6|8866.6|8864.6|8859.6|427
1673859000000|2023-01-16 08:50:00|8864.1|8859.1|8855.1|8850.1|8868.6|8863.6|8854.6|8849.6|74
1673859300000|2023-01-16 08:55:00|8855.6|8850.6|8849.6|8844.6|8857.6|8852.6|8849.6|8844.6|189
1673859600000|2023-01-16 09:00:00|8850.1|8845.1|8850.6|8845.6|8855.1|8850.1|8849.1|8844.1|82
1673859900000|2023-01-16 09:05:00|8850.1|8845.1|8857.1|8852.1|8857.6|8852.6|8849.6|8844.6|85
1673860200000|2023-01-16 09:10:00|8857.6|8852.6|8860.6|8855.6|8861.1|8856.1|8855.6|8850.6|75
1673860500000|2023-01-16 09:15:00|8861.1|8856.1|8865.6|8860.6|8867.1|8862.1|8860.6|8855.6|49
1673860800000|2023-01-16 09:20:00|8865.1|8860.1|8868.1|8863.1|8868.6|8863.6|8862.1|8857.1|51
1673861100000|2023-01-16 09:25:00|8868.6|8863.6|8864.1|8859.1|8869.1|8864.1|8864.1|8859.1|23
1673861400000|2023-01-16 09:30:00|8863.6|8858.6|8862.6|8857.6|8865.6|8860.6|8861.6|8856.6|328
1673861700000|2023-01-16 09:35:00|8862.1|8857.1|8869.6|8864.6|8870.6|8865.6|8861.1|8856.1|95
1673862000000|2023-01-16 09:40:00|8869.1|8864.1|8864.1|8859.1|8869.6|8864.6|8864.1|8859.1|37
1673862300000|2023-01-16 09:45:00|8864.6|8859.6|8863.6|8858.6|8866.1|8861.1|8860.1|8855.1|124
1673862600000|2023-01-16 09:50:00|8864.1|8859.1|8867.6|8862.6|8869.6|8864.6|8862.6|8857.6|165
1673862900000|2023-01-16 09:55:00|8868.1|8863.1|8864.6|8859.6|8868.1|8863.1|8864.1|8859.1|26
1673863200000|2023-01-16 10:00:00|8865.1|8860.1|8860.6|8855.6|8866.6|8861.6|8860.1|8855.1|29
1673863500000|2023-01-16 10:05:00|8861.1|8856.1|8867.6|8862.6|8867.6|8862.6|8861.1|8856.1|59
1673863800000|2023-01-16 10:10:00|8867.1|8862.1|8860.1|8855.1|8867.1|8862.1|8859.1|8854.1|34
1673864100000|2023-01-16 10:15:00|8859.6|8854.6|8859.1|8854.1|8860.1|8855.1|8857.1|8852.1|28
1673864400000|2023-01-16 10:20:00|8858.6|8853.6|8865.1|8860.1|8866.6|8861.6|8858.1|8853.1|21
1673864700000|2023-01-16 10:25:00|8865.6|8860.6|8869.6|8864.6|8870.6|8865.6|8863.1|8858.1|65
1673865000000|2023-01-16 10:30:00|8868.6|8863.6|8870.1|8865.1|8870.1|8865.1|8867.6|8862.6|83
1673865300000|2023-01-16 10:35:00|8869.6|8864.6|8868.6|8863.6|8870.6|8865.6|8866.1|8861.1|22
1673865600000|2023-01-16 10:40:00|8868.1|8863.1|8869.6|8864.6|8871.6|8866.6|8867.1|8862.1|292
1673865900000|2023-01-16 10:45:00|8869.1|8864.1|8869.6|8864.6|8871.6|8866.6|8868.6|8863.6|82
1673866200000|2023-01-16 10:50:00|8869.1|8864.1|8869.1|8864.1|8869.6|8864.6|8866.6|8861.6|36
1673866500000|2023-01-16 10:55:00|8869.6|8864.6|8870.1|8865.1|8871.1|8866.1|8868.1|8863.1|31
1673866800000|2023-01-16 11:00:00|8870.6|8865.6|8869.6|8864.6|8872.1|8867.1|8869.1|8864.1|202
1673867100000|2023-01-16 11:05:00|8870.1|8865.1|8868.6|8863.6|8870.1|8865.1|8867.6|8862.6|469
1673867400000|2023-01-16 11:10:00|8869.6|8864.6|8870.6|8865.6|8871.6|8866.6|8869.1|8864.1|43
1673867700000|2023-01-16 11:15:00|8871.1|8866.1|8867.1|8862.1|8871.6|8866.6|8867.1|8862.1|27
1673868000000|2023-01-16 11:20:00|8867.6|8862.6|8866.6|8861.6|8867.6|8862.6|8865.6|8860.6|259
1673868300000|2023-01-16 11:25:00|8867.1|8862.1|8866.6|8861.6|8867.6|8862.6|8865.6|8860.6|155
1673868600000|2023-01-16 11:30:00|8867.1|8862.1|8868.6|8863.6|8868.6|8863.6|8866.6|8861.6|24
1673868900000|2023-01-16 11:35:00|8869.1|8864.1|8872.1|8867.1|8872.6|8867.6|8868.6|8863.6|124
1673869200000|2023-01-16 11:40:00|8871.6|8866.6|8873.1|8868.1|8874.1|8869.1|8871.6|8866.6|149
1673869500000|2023-01-16 11:45:00|8872.6|8867.6|8875.6|8870.6|8876.1|8871.1|8872.6|8867.6|216
1673869800000|2023-01-16 11:50:00|8876.1|8871.1|8877.6|8872.6|8879.1|8874.1|8875.6|8870.6|22
1673870100000|2023-01-16 11:55:00|8878.6|8873.6|8877.1|8872.1|8879.6|8874.6|8875.6|8870.6|27
1673870400000|2023-01-16 12:00:00|8877.6|8872.6|8875.6|8870.6|8878.6|8873.6|8875.1|8870.1|38
1673870700000|2023-01-16 12:05:00|8876.1|8871.1|8873.1|8868.1|8877.1|8872.1|8873.1|8868.1|24
1673871000000|2023-01-16 12:10:00|8873.6|8868.6|8875.1|8870.1|8877.1|8872.1|8873.6|8868.6|25
1673871300000|2023-01-16 12:15:00|8875.6|8870.6|8877.1|8872.1|8877.6|8872.6|8875.1|8870.1|27
1673871600000|2023-01-16 12:20:00|8876.6|8871.6|8877.1|8872.1|8877.6|8872.6|8875.1|8870.1|729
1673871900000|2023-01-16 12:25:00|8876.6|8871.6|8861.6|8856.6|8876.6|8871.6|8861.1|8856.1|260
1673872200000|2023-01-16 12:30:00|8862.1|8857.1|8868.6|8863.6|8869.6|8864.6|8860.6|8855.6|56
1673872500000|2023-01-16 12:35:00|8869.1|8864.1|8869.1|8864.1|8871.6|8866.6|8868.6|8863.6|40
1673872800000|2023-01-16 12:40:00|8867.7|8862.7|8865.2|8860.2|8868.2|8863.2|8864.2|8859.2|28
1673873100000|2023-01-16 12:45:00|8865.7|8860.7|8863.2|8858.2|8867.2|8862.2|8863.2|8858.2|31
1673873400000|2023-01-16 12:50:00|8863.7|8858.7|8864.7|8859.7|8865.7|8860.7|8863.2|8858.2|23
1673873700000|2023-01-16 12:55:00|8864.2|8859.2|8866.7|8861.7|8867.2|8862.2|8864.2|8859.2|40
1673874000000|2023-01-16 13:00:00|8866.2|8861.2|8870.2|8865.2|8871.2|8866.2|8866.2|8861.2|101
1673874300000|2023-01-16 13:05:00|8871.2|8866.2|8874.2|8869.2|8874.7|8869.7|8870.2|8865.2|46
1673874600000|2023-01-16 13:10:00|8874.7|8869.7|8877.2|8872.2|8878.7|8873.7|8874.2|8869.2|78
1673874900000|2023-01-16 13:15:00|8876.2|8871.2|8874.2|8869.2|8877.7|8872.7|8873.7|8868.7|59
1673875200000|2023-01-16 13:20:00|8875.2|8870.2|8877.2|8872.2|8878.2|8873.2|8874.7|8869.7|50
1673875500000|2023-01-16 13:25:00|8876.7|8871.7|8876.2|8871.2|8878.2|8873.2|8875.2|8870.2|784
1673875800000|2023-01-16 13:30:00|8875.7|8870.7|8875.2|8870.2|8877.2|8872.2|8873.2|8868.2|69
1673876100000|2023-01-16 13:35:00|8875.7|8870.7|8876.7|8871.7|8878.2|8873.2|8875.2|8870.2|46
1673876400000|2023-01-16 13:40:00|8876.2|8871.2|8875.2|8870.2|8877.2|8872.2|8874.2|8869.2|24
1673876700000|2023-01-16 13:45:00|8876.2|8871.2|8878.2|8873.2|8878.2|8873.2|8875.2|8870.2|34
1673877000000|2023-01-16 13:50:00|8878.7|8873.7|8881.7|8876.7|8881.7|8876.7|8877.2|8872.2|48
1673877300000|2023-01-16 13:55:00|8881.2|8876.2|8879.2|8874.2|8881.7|8876.7|8879.2|8874.2|47
1673877600000|2023-01-16 14:00:00|8878.2|8873.2|8878.2|8873.2|8878.2|8873.2|8875.2|8870.2|58
1673877900000|2023-01-16 14:05:00|8877.7|8872.7|8883.2|8878.2|8883.2|8878.2|8877.7|8872.7|513
1673878200000|2023-01-16 14:10:00|8882.7|8877.7|8879.2|8874.2|8883.2|8878.2|8879.2|8874.2|447
1673878500000|2023-01-16 14:15:00|8878.7|8873.7|8878.7|8873.7|8880.2|8875.2|8877.2|8872.2|97
1673878800000|2023-01-16 14:20:00|8878.2|8873.2|8879.2|8874.2|8880.2|8875.2|8877.7|8872.7|100
1673879100000|2023-01-16 14:25:00|8878.7|8873.7|8877.2|8872.2|8880.7|8875.7|8876.7|8871.7|295
1673879400000|2023-01-16 14:30:00|8877.7|8872.7|8879.2|8874.2|8881.2|8876.2|8877.2|8872.2|123
1673879700000|2023-01-16 14:35:00|8878.7|8873.7|8882.2|8877.2|8883.2|8878.2|8878.7|8873.7|105
1673880000000|2023-01-16 14:40:00|8881.7|8876.7|8879.2|8874.2|8883.2|8878.2|8879.2|8874.2|75
1673880300000|2023-01-16 14:45:00|8878.7|8873.7|8878.7|8873.7|8880.2|8875.2|8877.2|8872.2|885
1673880600000|2023-01-16 14:50:00|8878.2|8873.2|8879.7|8874.7|8880.2|8875.2|8876.7|8871.7|230
1673880900000|2023-01-16 14:55:00|8880.2|8875.2|8878.7|8873.7|8881.2|8876.2|8877.7|8872.7|68
1673881200000|2023-01-16 15:00:00|8879.2|8874.2|8876.2|8871.2|8880.2|8875.2|8875.7|8870.7|95
1673881500000|2023-01-16 15:05:00|8876.7|8871.7|8886.2|8881.2|8886.2|8881.2|8876.2|8871.2|248
1673881800000|2023-01-16 15:10:00|8886.7|8881.7|8882.7|8877.7|8886.7|8881.7|8882.2|8877.2|169
1673882100000|2023-01-16 15:15:00|8882.2|8877.2|8883.7|8878.7|8884.2|8879.2|8880.7|8875.7|109
1673882400000|2023-01-16 15:20:00|8884.2|8879.2|8886.2|8881.2|8887.7|8882.7|8883.2|8878.2|902
1673882700000|2023-01-16 15:25:00|8886.7|8881.7|8885.2|8880.2|8887.7|8882.7|8885.2|8880.2|199
1673883000000|2023-01-16 15:30:00|8884.7|8879.7|8884.7|8879.7|8885.7|8880.7|8883.2|8878.2|47
1673883300000|2023-01-16 15:35:00|8883.7|8878.7|8885.2|8880.2|8886.7|8881.7|8881.7|8876.7|89
1673883600000|2023-01-16 15:40:00|8885.7|8880.7|8885.7|8880.7|8886.7|8881.7|8883.7|8878.7|85
1673883900000|2023-01-16 15:45:00|8885.2|8880.2|8882.2|8877.2|8886.7|8881.7|8882.2|8877.2|76
1673884200000|2023-01-16 15:50:00|8882.7|8877.7|8890.2|8885.2|8890.7|8885.7|8882.7|8877.7|602
1673884500000|2023-01-16 15:55:00|8889.7|8884.7|8888.2|8883.2|8891.7|8886.7|8886.7|8881.7|84
1673884800000|2023-01-16 16:00:00|8887.7|8882.7|8885.2|8880.2|8888.2|8883.2|8884.2|8879.2|117
1673885100000|2023-01-16 16:05:00|8884.7|8879.7|8885.2|8880.2|8887.2|8882.2|8884.7|8879.7|84
1673885400000|2023-01-16 16:10:00|8884.7|8879.7|8885.2|8880.2|8886.2|8881.2|8882.7|8877.7|23
1673885700000|2023-01-16 16:15:00|8885.7|8880.7|8885.2|8880.2|8886.2|8881.2|8882.2|8877.2|146
1673886000000|2023-01-16 16:20:00|8885.7|8880.7|8883.7|8878.7|8886.2|8881.2|8882.7|8877.7|1048
1673886300000|2023-01-16 16:25:00|8883.2|8878.2|8883.2|8878.2|8885.7|8880.7|8880.7|8875.7|157
1673886600000|2023-01-16 16:30:00|8884.2|8877.2|8874.2|8867.2|8884.2|8877.2|8874.2|8867.2|277
1673886900000|2023-01-16 16:35:00|8875.2|8868.2|8874.2|8868.2|8876.2|8870.2|8874.2|8867.2|24
1673887200000|2023-01-16 16:40:00|8875.2|8869.2|8871.2|8865.2|8875.2|8869.2|8871.2|8865.2|417
1673887500000|2023-01-16 16:45:00|8872.2|8864.2|8869.2|8862.2|8872.2|8865.2|8868.2|8862.2|114
1673887800000|2023-01-16 16:50:00|8868.2|8861.2|8867.2|8860.2|8868.2|8862.2|8866.2|8859.2|24
1673888100000|2023-01-16 16:55:00|8868.2|8861.2|8868.2|8862.2|8870.2|8863.2|8868.2|8861.2|78
1673888400000|2023-01-16 17:00:00|8869.2|8861.2|8869.2|8862.2|8870.2|8863.2|8868.2|8861.2|10
1673888700000|2023-01-16 17:05:00|8868.2|8861.2|8868.2|8861.2|8868.2|8862.2|8868.2|8861.2|1
1673889000000|2023-01-16 17:10:00|8869.2|8862.2|8869.2|8862.2|8869.2|8862.2|8868.2|8862.2|0
1673889300000|2023-01-16 17:15:00|8868.2|8863.2|8870.2|8863.2|8870.2|8863.2|8868.2|8863.2|1
1673889600000|2023-01-16 17:20:00|8869.2|8864.2|8869.2|8862.2|8869.2|8864.2|8869.2|8862.2|2
1673889900000|2023-01-16 17:25:00|8868.2|8863.2|8869.2|8862.2|8869.2|8863.2|8868.2|8862.2|4
1673890200000|2023-01-16 17:30:00|8868.2|8861.2|8870.2|8863.2|8870.2|8863.2|8867.2|8861.2|3
1673890500000|2023-01-16 17:35:00|8869.2|8862.2|8870.2|8863.2|8871.2|8864.2|8869.2|8862.2|7
1673890800000|2023-01-16 17:40:00|8871.2|8865.2|8877.2|8869.2|8879.2|8872.2|8871.2|8864.2|87
1673891100000|2023-01-16 17:45:00|8876.2|8870.2|8874.2|8867.2|8877.2|8870.2|8874.2|8867.2|9
1673891400000|2023-01-16 17:50:00|8875.2|8868.2|8873.2|8866.2|8875.2|8868.2|8873.2|8865.2|6
1673891700000|2023-01-16 17:55:00|8874.2|8867.2|8874.2|8862.2|8874.2|8868.2|8872.7|8860.7|15
1673892000000|2023-01-16 18:00:00|8874.7|8862.7|8875.2|8863.2|8875.2|8863.2|8874.7|8862.7|0
1673892300000|2023-01-16 18:05:00|8876.2|8867.2|8876.2|8867.2|8876.2|8867.2|8876.2|8867.2|1
1673892600000|2023-01-16 18:10:00|8875.7|8863.7|8866.2|8860.2|8877.2|8865.2|8866.2|8859.2|10
1673892900000|2023-01-16 18:15:00|8878.7|8866.7|8871.7|8859.7|8878.7|8866.7|8864.2|8857.2|68
1673893200000|2023-01-16 18:20:00|8872.2|8860.2|8871.2|8860.2|8872.2|8860.2|8871.2|8860.2|2
1673894100000|2023-01-16 18:35:00||8859.2||8859.2||8859.2||8859.2|5
1673894400000|2023-01-16 18:40:00||8860.2||8860.2||8860.2||8860.2|0
1673895000000|2023-01-16 18:50:00|8868.2|8859.2|8867.2|8857.2|8869.7|8859.2|8863.2|8857.2|21
1673895300000|2023-01-16 18:55:00|8869.7|8857.7|8868.5|8856.5|8871.7|8862.2|8867.2|8856.2|5
1673895600000|2023-01-16 19:00:00|8870.2|8858.2|8870.2|8858.2|8870.2|8858.2|8870.2|8858.2|0
1673899200000|2023-01-16 20:00:00|8870.1|8858.1|8870.1|8858.1|8870.1|8858.1|8870.1|8858.1|0
1673899500000|2023-01-16 20:05:00|8868.5|8856.5|8869.3|8857.3|8870.1|8858.1|8868.4|8856.4|0
1673899800000|2023-01-16 20:10:00|8870.1|8858.1|8870.9|8858.9|8870.9|8858.9|8870.1|8858.1|0
1673900100000|2023-01-16 20:15:00|8870.1|8858.1|8869.2|8857.2|8870.1|8858.1|8869.2|8857.2|0
1673900400000|2023-01-16 20:20:00|8870|8858|8869.2|8857.2|8870.1|8858.1|8868.4|8856.4|0
1673900700000|2023-01-16 20:25:00|8868.4|8856.4|8869.2|8857.2|8869.2|8857.2|8868.4|8856.4|0
1673901000000|2023-01-16 20:30:00|8870|8858|8868.4|8856.4|8870.1|8858.1|8868.4|8856.4|0
1673901300000|2023-01-16 20:35:00|8869.2|8857.2|8869.2|8857.2|8870.1|8858.1|8869.2|8857.2|0
1673901600000|2023-01-16 20:40:00|8870|8858|8870.1|8858.1|8870.1|8858.1|8870|8858|0
1673902200000|2023-01-16 20:50:00|8869.2|8857.2|8870.1|8858.1|8870.1|8858.1|8868.4|8856.4|0
1673902500000|2023-01-16 20:55:00|8868.4|8856.4|8863.3|8851.3|8869.2|8857.2|8863.3|8851.3|0
1673902800000|2023-01-16 21:00:00|8865|8853|8865|8853|8865|8853|8865|8853|0
1673905200000|2023-01-16 21:40:00|8864.6|8852.6|8865|8853|8865|8853|8864.6|8852.6|0
1673906100000|2023-01-16 21:55:00|8865.7|8853.7|8865.7|8853.7|8865.7|8853.7|8865.7|8853.7|0
1673910000000|2023-01-16 23:00:00|8865.8|8853.8|8875|8863|8875.4|8863.4|8865.8|8853.8|0
1673910300000|2023-01-16 23:05:00|8875.1|8863.1|8874.4|8862.4|8877.6|8865.6|8874.4|8862.4|0
1673910600000|2023-01-16 23:10:00|8874.5|8862.5|8875.8|8863.8|8876.7|8864.7|8873.6|8861.6|0
1673910900000|2023-01-16 23:15:00|8876.3|8864.3|8876.7|8864.7|8878.9|8866.9|8876.3|8864.3|0
1673911200000|2023-01-16 23:20:00|8876.3|8864.3|8874.8|8862.8|8876.7|8864.7|8874.4|8862.4|0
1673911500000|2023-01-16 23:25:00|8875|8863|8875.8|8863.8|8876.3|8864.3|8874.4|8862.4|0
1673911800000|2023-01-16 23:30:00|8876.3|8864.3|8877|8865|8878.2|8866.2|8876.3|8864.3|0
1673912100000|2023-01-16 23:35:00|8877.2|8865.2|8877.7|8865.7|8877.7|8865.7|8876.3|8864.3|0
1673912400000|2023-01-16 23:40:00|8877.5|8865.5|8877.3|8865.3|8877.7|8865.7|8876.7|8864.7|0
1673912700000|2023-01-16 23:45:00|8877.2|8865.2|8873.9|8861.9|8877.7|8865.7|8873.9|8861.9|0
1673913000000|2023-01-16 23:50:00|8873.6|8861.6|8873.6|8861.6|8874.4|8862.4|8872.9|8860.9|0
1673913300000|2023-01-16 23:55:00|8873.8|8861.8|8873.9|8861.9|8875|8863|8873.6|8861.6|0
1673913600000|2023-01-17 00:00:00|8874.4|8862.4|8869.5|8857.5|8875.1|8863.1|8868.3|8856.3|0
1673913900000|2023-01-17 00:05:00|8869.3|8857.3|8873.6|8861.6|8873.6|8861.6|8868.1|8856.1|0
1673914200000|2023-01-17 00:10:00|8873.4|8861.4|8877.7|8865.7|8880.4|8868.4|8873.3|8861.3|0
1673914500000|2023-01-17 00:15:00|8877.9|8865.9|8875.4|8863.4|8881.2|8869.2|8875.4|8863.4|0
1673914800000|2023-01-17 00:20:00|8877.1|8865.1|8873.7|8861.7|8877.1|8865.1|8870.3|8858.3|0
1673915100000|2023-01-17 00:25:00|8875.4|8863.4|8873.6|8861.6|8875.4|8863.4|8873.6|8861.6|0
1673915400000|2023-01-17 00:30:00|8873.7|8861.7|8872|8860|8873.7|8861.7|8872|8860|0
1673915700000|2023-01-17 00:35:00|8873.6|8861.6|8873.7|8861.7|8873.7|8861.7|8872|8860|0
1673916300000|2023-01-17 00:45:00|8873.6|8861.6|8873.7|8861.7|8873.7|8861.7|8872|8860|0
1673916600000|2023-01-17 00:50:00|8873.6|8861.6|8873.7|8861.7|8873.7|8861.7|8872|8860|0
1673916900000|2023-01-17 00:55:00|8873.6|8861.6|8872|8860|8873.7|8861.7|8872|8860|0
1673917200000|2023-01-17 01:00:00|8872.8|8860.8|8877|8865|8877|8865|8872|8860|0
1673917500000|2023-01-17 01:05:00|8875.3|8863.3|8873.7|8861.7|8877|8865|8873.7|8861.7|0
1673917800000|2023-01-17 01:10:00|8875.3|8863.3|8868.6|8856.6|8875.4|8863.4|8868.6|8856.6|0
1673918100000|2023-01-17 01:15:00|8868.5|8856.5|8871.9|8859.9|8873.6|8861.6|8868.5|8856.5|0
1673918400000|2023-01-17 01:20:00|8873.5|8861.5|8871.9|8859.9|8873.6|8861.6|8871.9|8859.9|0
1673919000000|2023-01-17 01:30:00|8870.2|8858.2|8871.8|8859.8|8873.6|8861.6|8870.2|8858.2|0
1673919300000|2023-01-17 01:35:00|8871.9|8859.9|8875.2|8863.2|8875.2|8863.2|8870.2|8858.2|0
1673919600000|2023-01-17 01:40:00|8876.9|8864.9|8875.2|8863.2|8876.9|8864.9|8873.5|8861.5|0
1673919900000|2023-01-17 01:45:00|8875.1|8863.1|8871.8|8859.8|8875.2|8863.2|8871.8|8859.8|0
1673920200000|2023-01-17 01:50:00|8870.2|8858.2|8868.4|8856.4|8871.8|8859.8|8866.7|8854.7|0
1673920500000|2023-01-17 01:55:00|8868.5|8856.5|8866.8|8854.8|8868.5|8856.5|8866.7|8854.7|0
1673920800000|2023-01-17 02:00:00|8866.7|8854.7|8873.5|8861.5|8873.5|8861.5|8866.7|8854.7|0
1673921100000|2023-01-17 02:05:00|8872.7|8860.7|8873.5|8861.5|8873.5|8861.5|8870.1|8858.1|0
1673921400000|2023-01-17 02:10:00|8872.7|8860.7|8870.2|8858.2|8873.5|8861.5|8870.2|8858.2|0
1673921700000|2023-01-17 02:15:00|8870.1|8858.1|8868.4|8856.4|8870.1|8858.1|8867.6|8855.6|0
1673922000000|2023-01-17 02:20:00|8868.5|8856.5|8868.4|8856.4|8868.5|8856.5|8866.7|8854.7|0
1673922300000|2023-01-17 02:25:00|8868.3|8856.3|8864.9|8852.9|8868.3|8856.3|8864.9|8852.9|0
1673922600000|2023-01-17 02:30:00|8863.3|8851.3|8863.3|8851.3|8865|8853|8863.3|8851.3|0
1673922900000|2023-01-17 02:35:00|8861.6|8849.6|8864.2|8852.2|8865|8853|8861.6|8849.6|0
1673923200000|2023-01-17 02:40:00|8865|8853|8859.9|8847.9|8865|8853|8859.9|8847.9|0
1673923500000|2023-01-17 02:45:00|8861.6|8849.6|8863.3|8851.3|8863.3|8851.3|8861.6|8849.6|0
1673924100000|2023-01-17 02:55:00|8863.2|8851.2|8865|8853|8865|8853|8863.2|8851.2|0
1673924400000|2023-01-17 03:00:00|8866.7|8854.7|8866.7|8854.7|8866.7|8854.7|8865|8853|0
1673924700000|2023-01-17 03:05:00|8865|8853|8865|8853|8865|8853|8865|8853|0
1673925000000|2023-01-17 03:10:00|8863.3|8851.3|8861.6|8849.6|8863.3|8851.3|8859.9|8847.9|0
1673925300000|2023-01-17 03:15:00|8860.8|8848.8|8862.5|8850.5|8863.3|8851.3|8859.9|8847.9|0
1673925600000|2023-01-17 03:20:00|8863.3|8851.3|8865|8853|8865|8853|8863.3|8851.3|0
1673925900000|2023-01-17 03:25:00|8863.4|8851.4|8865|8853|8865|8853|8863.4|8851.4|0
1673926200000|2023-01-17 03:30:00|8865.1|8853.1|8864.2|8852.2|8865.1|8853.1|8863.4|8851.4|0
1673926500000|2023-01-17 03:35:00|8863.4|8851.4|8863.4|8851.4|8863.4|8851.4|8862.5|8850.5|0
1673926800000|2023-01-17 03:40:00|8863.3|8851.3|8863.4|8851.4|8865|8853|8863.3|8851.3|0
1673927100000|2023-01-17 03:45:00|8865|8853|8863.4|8851.4|8865.1|8853.1|8863.4|8851.4|0
1673927400000|2023-01-17 03:50:00|8863.3|8851.3|8863.3|8851.3|8863.3|8851.3|8861.7|8849.7|0
1673927700000|2023-01-17 03:55:00|8863.4|8851.4|8863.3|8851.3|8863.4|8851.4|8861.7|8849.7|0
1673928000000|2023-01-17 04:00:00|8863.4|8851.4|8863.4|8851.4|8863.4|8851.4|8863.3|8851.3|0
1673928300000|2023-01-17 04:05:00|8864.2|8852.2|8861.7|8849.7|8865.1|8853.1|8861.6|8849.6|0
1673928600000|2023-01-17 04:10:00|8863.3|8851.3|8861.6|8849.6|8863.3|8851.3|8861.6|8849.6|0
1673928900000|2023-01-17 04:15:00|8860.8|8848.8|8863.4|8851.4|8863.4|8851.4|8860|8848|0
1673929200000|2023-01-17 04:20:00|8865|8853|8865.1|8853.1|8865.1|8853.1|8864.2|8852.2|0
1673929500000|2023-01-17 04:25:00|8865|8853|8865|8853|8865.1|8853.1|8863.4|8851.4|0
1673929800000|2023-01-17 04:30:00|8864.2|8852.2|8863.3|8851.3|8865|8853|8863.3|8851.3|0
1673930100000|2023-01-17 04:35:00|8863.4|8851.4|8863.4|8851.4|8863.4|8851.4|8863.3|8851.3|0
1673930700000|2023-01-17 04:45:00|8863.3|8851.3|8861.7|8849.7|8863.3|8851.3|8861.7|8849.7|0
1673931300000|2023-01-17 04:55:00|8863.4|8851.4|8861.7|8849.7|8863.4|8851.4|8861.7|8849.7|0
1673931600000|2023-01-17 05:00:00|8863.3|8851.3|8861.7|8849.7|8863.3|8851.3|8861.7|8849.7|0
1673931900000|2023-01-17 05:05:00|8860.8|8848.8|8861.7|8849.7|8861.7|8849.7|8860|8848|0
1673932200000|2023-01-17 05:10:00|8860|8848|8860|8848|8860.1|8848.1|8860|8848|0
1673932500000|2023-01-17 05:15:00|8859.2|8847.2|8858.3|8846.3|8859.2|8847.2|8858.3|8846.3|0
1673932800000|2023-01-17 05:20:00|8858.4|8846.4|8856.8|8844.8|8858.4|8846.4|8856.7|8844.7|0
1673933100000|2023-01-17 05:25:00|8856.7|8844.7|8855|8843|8856.8|8844.8|8855|8843|0
1673933400000|2023-01-17 05:30:00|8855.1|8843.1|8858.4|8846.4|8858.4|8846.4|8855.1|8843.1|0
1673933700000|2023-01-17 05:35:00|8858.3|8846.3|8856.7|8844.7|8858.4|8846.4|8856.7|8844.7|0
1673934000000|2023-01-17 05:40:00|8858.4|8846.4|8858.4|8846.4|8860|8848|8858.3|8846.3|0
1673934300000|2023-01-17 05:45:00|8858.3|8846.3|8856.7|8844.7|8858.4|8846.4|8856.7|8844.7|0
1673934600000|2023-01-17 05:50:00|8858.4|8846.4|8856.7|8844.7|8858.4|8846.4|8856.7|8844.7|0
1673934900000|2023-01-17 05:55:00|8857.6|8845.6|8858.4|8846.4|8858.4|8846.4|8856.7|8844.7|0
1673935200000|2023-01-17 06:00:00|8859.3|8847.3|8863.4|8851.4|8863.5|8851.5|8859.3|8847.3|0
1673935500000|2023-01-17 06:05:00|8863.5|8851.5|8865.1|8853.1|8865.1|8853.1|8863.5|8851.5|0
1673935800000|2023-01-17 06:10:00|8863.4|8851.4|8863.4|8851.4|8863.4|8851.4|8863.4|8851.4|0
1673936100000|2023-01-17 06:15:00|8864.3|8852.3|8865.1|8853.1|8865.1|8853.1|8864.3|8852.3|0
1673936400000|2023-01-17 06:20:00|8863.4|8851.4|8863.4|8851.4|8863.4|8851.4|8863.4|8851.4|0
1673936700000|2023-01-17 06:25:00|8865.1|8853.1|8863.4|8851.4|8865.1|8853.1|8863.4|8851.4|0
1673937300000|2023-01-17 06:35:00|8861.7|8849.7|8861.7|8849.7|8861.7|8849.7|8861.7|8849.7|0
1673937600000|2023-01-17 06:40:00|8863.4|8851.4|8861.7|8849.7|8863.4|8851.4|8860|8848|0
1673937900000|2023-01-17 06:45:00|8860.9|8848.9|8858.3|8846.3|8860.9|8848.9|8858.3|8846.3|0
1673938200000|2023-01-17 06:50:00|8857.4|8845.4|8856.7|8844.7|8857.5|8845.5|8856.6|8844.6|0
1673938500000|2023-01-17 06:55:00|8857.5|8845.5|8858.3|8846.3|8858.3|8846.3|8856.7|8844.7|0
1673938800000|2023-01-17 07:00:00|8859.1|8847.1|8858.2|8853.2|8860|8853.2|8848.7|8843.7|20
1673939100000|2023-01-17 07:05:00|8857.2|8852.2|8863.7|8858.7|8863.7|8858.7|8857.2|8852.2|4
1673939400000|2023-01-17 07:10:00|8863.2|8858.2|8861.2|8856.2|8863.2|8858.2|8861.2|8856.2|4
1673939700000|2023-01-17 07:15:00|8861.7|8856.7|8866.2|8861.2|8868.7|8863.7|8861.7|8856.7|9
1673940000000|2023-01-17 07:20:00|8867.7|8862.7|8868.2|8863.2|8868.2|8863.2|8864.7|8859.7|7
1673940300000|2023-01-17 07:25:00|8867.2|8862.2|8871.2|8866.2|8872.2|8867.2|8866.2|8861.2|37
1673940600000|2023-01-17 07:30:00|8870.2|8865.2|8862.2|8857.2|8871.2|8866.2|8861.7|8856.7|7
1673940900000|2023-01-17 07:35:00|8863.7|8858.7|8864.7|8859.7|8866.7|8861.7|8863.2|8858.2|27
1673941200000|2023-01-17 07:40:00|8865.2|8860.2|8864.7|8859.7|8866.7|8861.7|8864.7|8859.7|5
1673941500000|2023-01-17 07:45:00|8865.2|8860.2|8866.7|8861.7|8866.7|8861.7|8865.2|8860.2|7
1673941800000|2023-01-17 07:50:00|8866.2|8861.2|8865.7|8860.7|8867.2|8862.2|8865.2|8860.2|12
1673942100000|2023-01-17 07:55:00|8866.2|8861.2|8861.2|8856.2|8869.7|8864.7|8861.2|8856.2|56
1673942400000|2023-01-17 08:00:00|8861.7|8856.7|8884.2|8879.2|8885.2|8880.2|8861.7|8856.7|685
1673942700000|2023-01-17 08:05:00|8884.7|8879.7|8895.2|8890.2|8897.2|8892.2|8884.2|8879.2|365
1673943000000|2023-01-17 08:10:00|8894.7|8889.7|8880.7|8875.7|8896.7|8891.7|8880.7|8875.7|181
1673943300000|2023-01-17 08:15:00|8881.2|8876.2|8866.2|8861.2|8882.2|8877.2|8866.2|8861.2|184
1673943600000|2023-01-17 08:20:00|8865.7|8860.7|8862.7|8857.7|8871.2|8866.2|8861.2|8856.2|176
1673943900000|2023-01-17 08:25:00|8863.2|8858.2|8863.7|8858.7|8869.7|8864.7|8860.7|8855.7|198
1673944200000|2023-01-17 08:30:00|8864.7|8859.7|8857.7|8852.7|8865.7|8860.7|8855.7|8850.7|331
1673944500000|2023-01-17 08:35:00|8858.7|8853.7|8864.7|8859.7|8870.7|8865.7|8858.7|8853.7|202
1673944800000|2023-01-17 08:40:00|8864.6|8859.6|8857.6|8852.6|8864.6|8859.6|8857.1|8852.1|376
1673945100000|2023-01-17 08:45:00|8857.1|8852.1|8861.6|8856.6|8866.6|8861.6|8856.6|8851.6|125
1673945400000|2023-01-17 08:50:00|8862.1|8857.1|8858.1|8853.1|8870.6|8865.6|8857.6|8852.6|128
1673945700000|2023-01-17 08:55:00|8857.6|8852.6|8850.1|8845.1|8862.6|8857.6|8849.6|8844.6|132
1673946000000|2023-01-17 09:00:00|8850.6|8845.6|8855.1|8850.1|8856.1|8851.1|8847.1|8842.1|185
1673946300000|2023-01-17 09:05:00|8854.6|8849.6|8855.6|8850.6|8857.6|8852.6|8852.1|8847.1|101
1673946600000|2023-01-17 09:10:00|8856.1|8851.1|8858.1|8853.1|8862.6|8857.6|8855.6|8850.6|118
1673946900000|2023-01-17 09:15:00|8857.6|8852.6|8849.6|8844.6|8860.6|8855.6|8849.6|8844.6|104
1673947200000|2023-01-17 09:20:00|8849.1|8844.1|8844.6|8839.6|8849.6|8844.6|8839.6|8834.6|177
1673947500000|2023-01-17 09:25:00|8844.1|8839.1|8849.6|8844.6|8854.6|8849.6|8844.1|8839.1|319
1673947800000|2023-01-17 09:30:00|8849.1|8844.1|8858.6|8853.6|8860.1|8855.1|8847.1|8842.1|98
1673948100000|2023-01-17 09:35:00|8859.6|8854.6|8854.6|8849.6|8861.6|8856.6|8853.6|8848.6|91
1673948400000|2023-01-17 09:40:00|8855.1|8850.1|8853.6|8848.6|8855.6|8850.6|8849.6|8844.6|712
1673948700000|2023-01-17 09:45:00|8853.1|8848.1|8854.6|8849.6|8858.6|8853.6|8853.1|8848.1|138
1673949000000|2023-01-17 09:50:00|8854.1|8849.1|8843.1|8838.1|8854.6|8849.6|8842.1|8837.1|146
1673949300000|2023-01-17 09:55:00|8842.6|8837.6|8846.1|8841.1|8847.1|8842.1|8841.6|8836.6|84
1673949600000|2023-01-17 10:00:00|8845.6|8840.6|8843.1|8838.1|8847.6|8842.6|8842.6|8837.6|374
1673949900000|2023-01-17 10:05:00|8842.6|8837.6|8843.6|8838.6|8844.6|8839.6|8841.1|8836.1|136
1673950200000|2023-01-17 10:10:00|8844.6|8839.6|8839.1|8834.1|8844.6|8839.6|8837.6|8832.6|99
1673950500000|2023-01-17 10:15:00|8838.6|8833.6|8839.6|8834.6|8840.6|8835.6|8837.6|8832.6|100
1673950800000|2023-01-17 10:20:00|8840.1|8835.1|8841.6|8836.6|8842.6|8837.6|8838.6|8833.6|867
1673951100000|2023-01-17 10:25:00|8842.6|8837.6|8837.6|8832.6|8842.6|8837.6|8835.1|8830.1|99
1673951400000|2023-01-17 10:30:00|8837.1|8832.1|8840.1|8835.1|8844.6|8839.6|8837.1|8832.1|71
1673951700000|2023-01-17 10:35:00|8839.6|8834.6|8838.1|8833.1|8841.6|8836.6|8837.6|8832.6|66
1673952000000|2023-01-17 10:40:00|8838.6|8833.6|8839.6|8834.6|8840.1|8835.1|8838.1|8833.1|137
1673952300000|2023-01-17 10:45:00|8840.1|8835.1|8840.6|8835.6|8841.6|8836.6|8838.1|8833.1|96
1673952600000|2023-01-17 10:50:00|8841.1|8836.1|8842.1|8837.1|8842.1|8837.1|8836.6|8831.6|94
1673952900000|2023-01-17 10:55:00|8842.6|8837.6|8841.1|8836.1|8847.1|8842.1|8840.6|8835.6|897
1673953200000|2023-01-17 11:00:00|8840.6|8835.6|8841.1|8836.1|8842.6|8837.6|8839.6|8834.6|57
1673953500000|2023-01-17 11:05:00|8841.6|8836.6|8847.6|8842.6|8847.6|8842.6|8837.6|8832.6|100
1673953800000|2023-01-17 11:10:00|8848.6|8843.6|8847.6|8842.6|8849.6|8844.6|8845.6|8840.6|70
1673954100000|2023-01-17 11:15:00|8847.1|8842.1|8850.1|8845.1|8852.1|8847.1|8846.6|8841.6|70
1673954400000|2023-01-17 11:20:00|8849.6|8844.6|8851.1|8846.1|8851.1|8846.1|8848.6|8843.6|95
1673954700000|2023-01-17 11:25:00|8851.6|8846.6|8846.6|8841.6|8852.6|8847.6|8846.6|8841.6|106
1673955000000|2023-01-17 11:30:00|8846.1|8841.1|8846.1|8841.1|8847.6|8842.6|8844.6|8839.6|90
1673955300000|2023-01-17 11:35:00|8845.6|8840.6|8850.6|8845.6|8851.6|8846.6|8845.6|8840.6|153
1673955600000|2023-01-17 11:40:00|8849.6|8844.6|8852.6|8847.6|8854.1|8849.1|8849.6|8844.6|86
1673955900000|2023-01-17 11:45:00|8853.1|8848.1|8854.1|8849.1|8855.6|8850.6|8851.6|8846.6|56
1673956200000|2023-01-17 11:50:00|8854.6|8849.6|8854.6|8849.6|8855.6|8850.6|8850.6|8845.6|104
1673956500000|2023-01-17 11:55:00|8854.1|8849.1|8856.6|8851.6|8857.6|8852.6|8852.6|8847.6|273
1673956800000|2023-01-17 12:00:00|8855.6|8850.6|8857.6|8852.6|8858.6|8853.6|8854.6|8849.6|102
1673957100000|2023-01-17 12:05:00|8858.6|8853.6|8862.6|8857.6|8863.6|8858.6|8857.6|8852.6|104
1673957400000|2023-01-17 12:10:00|8863.1|8858.1|8868.6|8863.6|8869.1|8864.1|8862.6|8857.6|107
1673957700000|2023-01-17 12:15:00|8869.6|8864.6|8872.6|8867.6|8873.6|8868.6|8868.1|8863.1|247
1673958000000|2023-01-17 12:20:00|8871.1|8866.1|8867.6|8862.6|8871.6|8866.6|8867.6|8862.6|90
1673958300000|2023-01-17 12:25:00|8868.6|8863.6|8875.6|8870.6|8876.6|8871.6|8868.6|8863.6|114
1673958600000|2023-01-17 12:30:00|8874.6|8869.6|8877.6|8872.6|8877.6|8872.6|8874.6|8869.6|125
1673958900000|2023-01-17 12:35:00|8877.1|8872.1|8881.1|8876.1|8881.6|8876.6|8877.1|8872.1|83
1673959200000|2023-01-17 12:40:00|8880.6|8875.6|8884.1|8879.1|8885.1|8880.1|8879.1|8874.1|315
1673959500000|2023-01-17 12:45:00|8883.6|8878.6|8884.6|8879.6|8886.6|8881.6|8883.6|8878.6|99
1673959800000|2023-01-17 12:50:00|8885.1|8880.1|8884.1|8879.1|8885.1|8880.1|8880.6|8875.6|84
1673960100000|2023-01-17 12:55:00|8884.6|8879.6|8885.1|8880.1|8887.1|8882.1|8884.6|8879.6|68
1673960400000|2023-01-17 13:00:00|8884.1|8879.1|8877.1|8872.1|8884.1|8879.1|8876.1|8871.1|98
1673960700000|2023-01-17 13:05:00|8878.1|8873.1|8876.1|8871.1|8878.1|8873.1|8874.6|8869.6|66
1673961000000|2023-01-17 13:10:00|8876.6|8871.6|8879.1|8874.1|8879.6|8874.6|8875.1|8870.1|61
1673961300000|2023-01-17 13:15:00|8879.6|8874.6|8884.6|8879.6|8886.6|8881.6|8879.6|8874.6|81
1673961600000|2023-01-17 13:20:00|8885.1|8880.1|8883.6|8878.6|8889.1|8884.1|8883.1|8878.1|141
1673961900000|2023-01-17 13:25:00|8883.1|8878.1|8879.6|8874.6|8883.1|8878.1|8879.6|8874.6|153
1673962200000|2023-01-17 13:30:00|8880.1|8875.1|8879.6|8874.6|8883.6|8878.6|8877.1|8872.1|150
1673962500000|2023-01-17 13:35:00|8880.1|8875.1|8877.6|8872.6|8881.1|8876.1|8877.6|8872.6|95
1673962800000|2023-01-17 13:40:00|8878.1|8873.1|8872.6|8867.6|8879.1|8874.1|8871.6|8866.6|226
1673963100000|2023-01-17 13:45:00|8873.1|8868.1|8873.1|8868.1|8876.1|8871.1|8869.1|8864.1|131
1673963400000|2023-01-17 13:50:00|8872.6|8867.6|8868.1|8863.1|8872.6|8867.6|8866.1|8861.1|131
1673963700000|2023-01-17 13:55:00|8867.6|8862.6|8872.1|8867.1|8872.1|8867.1|8867.1|8862.1|103
1673964000000|2023-01-17 14:00:00|8872.6|8867.6|8873.6|8868.6|8876.1|8871.1|8872.1|8867.1|104
1673964300000|2023-01-17 14:05:00|8873.1|8868.1|8875.6|8870.6|8876.1|8871.1|8870.6|8865.6|137
1673964600000|2023-01-17 14:10:00|8875.1|8870.1|8877.1|8872.1|8879.1|8874.1|8874.6|8869.6|408
1673964900000|2023-01-17 14:15:00|8876.1|8871.1|8874.1|8869.1|8878.1|8873.1|8872.1|8867.1|118
1673965200000|2023-01-17 14:20:00|8874.6|8869.6|8873.6|8868.6|8876.1|8871.1|8872.6|8867.6|119
1673965500000|2023-01-17 14:25:00|8874.1|8869.1|8882.1|8877.1|8884.1|8879.1|8872.6|8867.6|146
1673965800000|2023-01-17 14:30:00|8881.6|8876.6|8886.6|8881.6|8887.1|8882.1|8880.6|8875.6|348
1673966100000|2023-01-17 14:35:00|8887.1|8882.1|8885.1|8880.1|8889.1|8884.1|8884.1|8879.1|351
1673966400000|2023-01-17 14:40:00|8884.6|8879.6|8882.6|8877.6|8886.6|8881.6|8880.6|8875.6|114
1673966700000|2023-01-17 14:45:00|8883.1|8878.1|8887.1|8882.1|8888.6|8883.6|8881.6|8876.6|144
1673967000000|2023-01-17 14:50:00|8886.1|8881.1|8892.6|8887.6|8893.1|8888.1|8885.6|8880.6|163
1673967300000|2023-01-17 14:55:00|8892.1|8887.1|8895.1|8890.1|8895.6|8890.6|8891.6|8886.6|261
1673967600000|2023-01-17 15:00:00|8894.6|8889.6|8920.1|8915.1|8921.6|8916.6|8893.6|8888.6|645
1673967900000|2023-01-17 15:05:00|8919.6|8914.6|8907.6|8902.6|8921.1|8916.1|8898.6|8893.6|502
1673968200000|2023-01-17 15:10:00|8906.5|8901.5|8891|8886|8909|8904|8891|8886|286
1673968500000|2023-01-17 15:15:00|8892|8887|8895|8890|8897.5|8892.5|8889.5|8884.5|191
1673968800000|2023-01-17 15:20:00|8894.5|8889.5|8896|8891|8897|8892|8893|8888|139
1673969100000|2023-01-17 15:25:00|8895.5|8890.5|8896.5|8891.5|8898.5|8893.5|8892.5|8887.5|143
1673969400000|2023-01-17 15:30:00|8898|8893|8890.5|8885.5|8900.5|8895.5|8887|8882|425
1673969700000|2023-01-17 15:35:00|8890|8885|8891.5|8886.5|8893.5|8888.5|8889|8884|118
1673970000000|2023-01-17 15:40:00|8891|8886|8882|8877|8892|8887|8878|8873|688
1673970300000|2023-01-17 15:45:00|8881.5|8876.5|8880.5|8875.5|8882|8877|8876.5|8871.5|94
1673970600000|2023-01-17 15:50:00|8881|8876|8877|8872|8881.5|8876.5|8875|8870|74
1673970900000|2023-01-17 15:55:00|8876.5|8871.5|8884|8879|8884.5|8879.5|8869.5|8864.5|148
1673971200000|2023-01-17 16:00:00|8883.5|8878.5|8884.5|8879.5|8887.5|8882.5|8883.5|8878.5|133
1673971500000|2023-01-17 16:05:00|8884|8879|8882.5|8877.5|8885|8880|8880.5|8875.5|351
1673971800000|2023-01-17 16:10:00|8882|8877|8882.5|8877.5|8884.5|8879.5|8877|8872|107
1673972100000|2023-01-17 16:15:00|8883|8878|8878|8873|8885|8880|8877|8872|90
1673972400000|2023-01-17 16:20:00|8878.5|8873.5|8875.5|8870.5|8878.5|8873.5|8872.5|8867.5|126
1673972700000|2023-01-17 16:25:00|8876|8871|8883|8878|8885.5|8880.5|8876|8871|636
1673973000000|2023-01-17 16:30:00|8883.5|8877.5|8891.5|8884.5|8896.5|8890.5|8881.5|8875.5|444
1673973300000|2023-01-17 16:35:00|8890.5|8885.5|8890.5|8884.5|8892.5|8885.5|8884.5|8877.5|118
1673973600000|2023-01-17 16:40:00|8891.5|8885.5|8894.5|8887.5|8895.5|8889.5|8890.5|8884.5|52
1673973900000|2023-01-17 16:45:00|8895.5|8888.5|8897.5|8890.5|8898.5|8891.5|8895.5|8888.5|39
1673974200000|2023-01-17 16:50:00|8898.5|8891.5|8893.5|8886.5|8898.5|8892.5|8891.5|8885.5|24
1673974500000|2023-01-17 16:55:00|8892.5|8887.5|8894.5|8887.5|8894.5|8888.5|8892.5|8885.5|51
1673974800000|2023-01-17 17:00:00|8895.5|8888.5|8896.5|8889.5|8897.5|8890.5|8893.5|8886.5|15
1673975100000|2023-01-17 17:05:00|8895.5|8890.5|8893.5|8887.5|8896.5|8890.5|8893.5|8887.5|11
1673975400000|2023-01-17 17:10:00|8892.5|8886.5|8894.5|8887.5|8895.5|8888.5|8892.5|8886.5|4
1673975700000|2023-01-17 17:15:00|8893.5|8888.5|8893.5|8886.5|8893.5|8888.5|8892.5|8885.5|6
1673976000000|2023-01-17 17:20:00|8892.5|8885.5|8890.5|8883.5|8893.5|8887.5|8889.5|8883.5|5
1673976300000|2023-01-17 17:25:00|8889.5|8882.5|8890.5|8883.5|8891.5|8884.5|8888.5|8881.5|11
1673976600000|2023-01-17 17:30:00|8891.5|8884.5|8892.5|8885.5|8892.5|8886.5|8890.5|8883.5|1
1673976900000|2023-01-17 17:35:00|8893.5|8886.5|8893.5|8886.5|8894.5|8888.5|8893.5|8885.5|9
1673977200000|2023-01-17 17:40:00|8892.5|8885.5|8891.5|8885.5|8893.5|8886.5|8891.5|8884.5|4
1673977500000|2023-01-17 17:45:00|8890.5|8884.5|8893.5|8886.5|8894.5|8887.5|8890.5|8884.5|7
1673977800000|2023-01-17 17:50:00|8894.5|8887.5|8897.5|8890.5|8897.5|8890.5|8894.5|8886.5|17
1673978100000|2023-01-17 17:55:00|8896.5|8889.5|8896.5|8889.5|8897.5|8890.5|8896.5|8889.5|6
1673978400000|2023-01-17 18:00:00|8897.5|8890.5|8898.5|8892.5|8898.5|8892.5|8897.5|8890.5|6
1673978700000|2023-01-17 18:05:00|8897.5|8891.5|8897.5|8890.5|8898.5|8891.5|8897.5|8890.5|6
1673979000000|2023-01-17 18:10:00|8896.5|8889.5|8894.5|8887.5|8896.5|8889.5|8894.5|8886.5|1
1673979300000|2023-01-17 18:15:00|8893.5|8886.5|8895.5|8888.5|8896.5|8888.5|8893.5|8886.5|4
1673979600000|2023-01-17 18:20:00|8896.5|8887.5|8895.5|8887.5|8896.5|8888.5|8894.5|8887.5|0
1673979900000|2023-01-17 18:25:00|8894.5|8888.5|8896.5|8890.5|8896.5|8890.5|8894.5|8887.5|0
1673980200000|2023-01-17 18:30:00|8897.5|8891.5|8897.5|8889.5|8898.5|8891.5|8896.5|8889.5|5
1673980500000|2023-01-17 18:35:00|8896.5|8890.5|8898.5|8891.5|8898.5|8891.5|8896.5|8889.5|36
1673980800000|2023-01-17 18:40:00|8897.5||8898.5||8898.5||8897.5||0
1673981100000|2023-01-17 18:45:00|8897.5|8890.5|8898.5|8891.5|8898.5|8892.5|8896.5|8889.5|3
1673981400000|2023-01-17 18:50:00|8900.5|8892.5|8898.5|8889.5|8900.5|8893.5|8895.5|8889.5|19
1673981700000|2023-01-17 18:55:00|8899.5|8890.5|8900.5|8888.5|8900.5|8892.5|8897.5|8888.5|6
1673982000000|2023-01-17 19:00:00|8902.2|8890.2|8902.2|8890.2|8902.2|8890.2|8900.5|8888.5|0
1673982300000|2023-01-17 19:05:00|8903.9|8891.9|8902.2|8890.2|8903.9|8891.9|8902.1|8890.1|0
1673982600000|2023-01-17 19:10:00|8902.1|8890.1|8898.6|8886.6|8902.2|8890.2|8896.9|8884.9|0
1673982900000|2023-01-17 19:15:00|8898.7|8886.7|8895|8883|8898.7|8886.7|8891.7|8879.7|0
1673983200000|2023-01-17 19:20:00|8894.9|8882.9|8894.9|8882.9|8895|8883|8893.2|8881.2|0
1673983500000|2023-01-17 19:25:00|8895|8883|8896.6|8884.6|8898.2|8886.2|8894.9|8882.9|0
1673983800000|2023-01-17 19:30:00|8897.4|8885.4|8900.1|8888.1|8901.7|8889.7|8896.6|8884.6|0
1673984100000|2023-01-17 19:35:00|8901.7|8889.7|8901.9|8889.9|8903.6|8891.6|8901.7|8889.7|0
1673984400000|2023-01-17 19:40:00|8903.6|8891.6|8901.9|8889.9|8903.6|8891.6|8900.2|8888.2|0
1673984700000|2023-01-17 19:45:00|8900.3|8888.3|8900.3|8888.3|8900.3|8888.3|8898.5|8886.5|0
1673985000000|2023-01-17 19:50:00|8901.9|8889.9|8900.2|8888.2|8901.9|8889.9|8900.1|8888.1|0
1673985300000|2023-01-17 19:55:00|8900.1|8888.1|8898.4|8886.4|8900.1|8888.1|8896.7|8884.7|0
1673985600000|2023-01-17 20:00:00|8896.7|8884.7|8901.8|8889.8|8901.9|8889.9|8896.7|8884.7|0
1673985900000|2023-01-17 20:05:00|8900.2|8888.2|8900.1|8888.1|8901.8|8889.8|8900.1|8888.1|0
1673986200000|2023-01-17 20:10:00|8900|8888|8898.3|8886.3|8900|8888|8896.6|8884.6|0
1673986500000|2023-01-17 20:15:00|8898.2|8886.2|8900|8888|8900.1|8888.1|8898.2|8886.2|0
1673986800000|2023-01-17 20:20:00|8899.9|8887.9|8900|8888|8900|8888|8898.2|8886.2|0
1673987100000|2023-01-17 20:25:00|8901.7|8889.7|8899.9|8887.9|8901.7|8889.7|8899.9|8887.9|0
1673987400000|2023-01-17 20:30:00|8900|8888|8901.6|8889.6|8901.7|8889.7|8899.9|8887.9|0
1673987700000|2023-01-17 20:35:00|8899.9|8887.9|8898.3|8886.3|8901.6|8889.6|8898.3|8886.3|0
1673988000000|2023-01-17 20:40:00|8896.6|8884.6|8896.5|8884.5|8899.9|8887.9|8896.5|8884.5|0
1673988300000|2023-01-17 20:45:00|8896.4|8884.4|8896.4|8884.4|8896.5|8884.5|8894.6|8882.6|0
1673988600000|2023-01-17 20:50:00|8896.3|8884.3|8894.7|8882.7|8896.4|8884.4|8892.9|8880.9|0
1673988900000|2023-01-17 20:55:00|8896.4|8884.4|8897.3|8885.3|8898.2|8886.2|8894.7|8882.7|0
1673989200000|2023-01-17 21:00:00|8898|8886|8899.5|8887.5|8902.1|8890.1|8897.7|8885.7|0
1673989500000|2023-01-17 21:05:00|8899.2|8887.2|8897.1|8885.1|8899.2|8887.2|8896.8|8884.8|0
1673989800000|2023-01-17 21:10:00|8897.6|8885.6|8896.1|8884.1|8897.6|8885.6|8895.8|8883.8|0
1673990100000|2023-01-17 21:15:00|8896.4|8884.4|8896.8|8884.8|8897.6|8885.6|8896.4|8884.4|0
1673990400000|2023-01-17 21:20:00|8896.4|8884.4|8896.1|8884.1|8897|8885|8896.1|8884.1|0
1673990700000|2023-01-17 21:25:00|8896.4|8884.4|8896.1|8884.1|8896.4|8884.4|8896.1|8884.1|0
1673991000000|2023-01-17 21:30:00|8896.4|8884.4|8897.1|8885.1|8897.6|8885.6|8896.4|8884.4|0
1673991300000|2023-01-17 21:35:00|8896.8|8884.8|8896.8|8884.8|8897.6|8885.6|8896.4|8884.4|0
1673991600000|2023-01-17 21:40:00|8896.6|8884.6|8897.6|8885.6|8897.6|8885.6|8896.4|8884.4|0
1673991900000|2023-01-17 21:45:00|8897.1|8885.1|8896.8|8884.8|8897.6|8885.6|8896.4|8884.4|0
1673992200000|2023-01-17 21:50:00|8896.4|8884.4|8896.4|8884.4|8896.4|8884.4|8896.4|8884.4|0
1673992500000|2023-01-17 21:55:00|8896.5|8884.5|8896.3|8884.3|8896.8|8884.8|8896.3|8884.3|0
1673992800000|2023-01-17 22:00:00|8895.9|8883.9|8896.6|8884.6|8896.8|8884.8|8895.9|8883.9|0
1673993100000|2023-01-17 22:05:00|8896.8|8884.8|8896.4|8884.4|8896.9|8884.9|8895.6|8883.6|0
1673993400000|2023-01-17 22:10:00|8896.3|8884.3|8896.6|8884.6|8896.8|8884.8|8896.3|8884.3|0
1673993700000|2023-01-17 22:15:00|8896.1|8884.1|8896.1|8884.1|8896.3|8884.3|8896.1|8884.1|0
1673994300000|2023-01-17 22:25:00|8895.9|8883.9|8895.4|8883.4|8896.1|8884.1|8895.4|8883.4|0
1673994600000|2023-01-17 22:30:00|8895.2|8883.2|8895.1|8883.1|8895.2|8883.2|8895.1|8883.1|0
1673994900000|2023-01-17 22:35:00|8895.2|8883.2|8895.1|8883.1|8895.2|8883.2|8895.1|8883.1|0
1673995200000|2023-01-17 22:40:00|8895.2|8883.2|8895.2|8883.2|8895.2|8883.2|8894.7|8882.7|0
1673995500000|2023-01-17 22:45:00|8895.1|8883.1|8895.2|8883.2|8895.4|8883.4|8895.1|8883.1|0
1673995800000|2023-01-17 22:50:00|8895.3|8883.3|8895.2|8883.2|8895.4|8883.4|8895.2|8883.2|0
1673996100000|2023-01-17 22:55:00|8895.3|8883.3|8895.1|8883.1|8895.4|8883.4|8895.1|8883.1|0
1673996400000|2023-01-17 23:00:00|8895|8883|8887.8|8875.8|8895|8883|8885.9|8873.9|0
1673996700000|2023-01-17 23:05:00|8887.5|8875.5|8889.8|8877.8|8891|8879|8887.2|8875.2|0
1673997000000|2023-01-17 23:10:00|8890.2|8878.2|8889.8|8877.8|8891|8879|8889.1|8877.1|0
1673997300000|2023-01-17 23:15:00|8889.6|8877.6|8891|8879|8892|8880|8889.5|8877.5|0
1673997600000|2023-01-17 23:20:00|8890.7|8878.7|8889.5|8877.5|8890.7|8878.7|8888.3|8876.3|0
1673997900000|2023-01-17 23:25:00|8889.3|8877.3|8882.6|8870.6|8889.8|8877.8|8882.5|8870.5|0
1673998200000|2023-01-17 23:30:00|8882.8|8870.8|8879.4|8867.4|8882.8|8870.8|8878.2|8866.2|0
1673998500000|2023-01-17 23:35:00|8879.2|8867.2|8877.4|8865.4|8880.9|8868.9|8877.4|8865.4|0
1673998800000|2023-01-17 23:40:00|8877.1|8865.1|8876.2|8864.2|8877.1|8865.1|8873.7|8861.7|0
1673999100000|2023-01-17 23:45:00|8875.9|8863.9|8877.4|8865.4|8877.4|8865.4|8875|8863|0
1673999400000|2023-01-17 23:50:00|8877.1|8865.1|8877.1|8865.1|8878.1|8866.1|8876.6|8864.6|0
1673999700000|2023-01-17 23:55:00|8877|8865|8878.9|8866.9|8879.3|8867.3|8875.9|8863.9|0
1674000000000|2023-01-18 00:00:00|8878.4|8866.4|8877.1|8865.1|8880|8868|8877.1|8865.1|0
1674000300000|2023-01-18 00:05:00|8877.2|8865.2|8875.1|8863.1|8877.4|8865.4|8875.1|8863.1|0
1674000600000|2023-01-18 00:10:00|8875.6|8863.6|8874.2|8862.2|8876.8|8864.8|8874.2|8862.2|0
1674000900000|2023-01-18 00:15:00|8874.6|8862.6|8878.1|8866.1|8879.8|8867.8|8874.2|8862.2|0
1674001200000|2023-01-18 00:20:00|8876.5|8864.5|8878.2|8866.2|8879.8|8867.8|8876.5|8864.5|0
1674001500000|2023-01-18 00:25:00|8878.1|8866.1|8876.5|8864.5|8879.8|8867.8|8876.5|8864.5|0
1674001800000|2023-01-18 00:30:00|8876.4|8864.4|8879.8|8867.8|8879.8|8867.8|8874.8|8862.8|0
1674002100000|2023-01-18 00:35:00|8878.2|8866.2|8878.2|8866.2|8879.9|8867.9|8878.1|8866.1|0
1674002400000|2023-01-18 00:40:00|8876.5|8864.5|8876.5|8864.5|8878.2|8866.2|8876.5|8864.5|0
1674002700000|2023-01-18 00:45:00|8874.8|8862.8|8876.5|8864.5|8876.5|8864.5|8874.8|8862.8|0
1674003000000|2023-01-18 00:50:00|8876.6|8864.6|8878.2|8866.2|8879|8867|8876.5|8864.5|0
1674003300000|2023-01-18 00:55:00|8879|8867|8878.2|8866.2|8879.9|8867.9|8878.2|8866.2|0
1674003600000|2023-01-18 01:00:00|8878.3|8866.3|8883.3|8871.3|8883.3|8871.3|8878.3|8866.3|0
1674003900000|2023-01-18 01:05:00|8885|8873|8883.3|8871.3|8885|8873|8881.7|8869.7|0
1674004200000|2023-01-18 01:10:00|8881.7|8869.7|8883.3|8871.3|8883.3|8871.3|8881.6|8869.6|0
1674004500000|2023-01-18 01:15:00|8881.7|8869.7|8885|8873|8885|8873|8881.7|8869.7|0
1674004800000|2023-01-18 01:20:00|8884.2|8872.2|8881.6|8869.6|8885|8873|8881.6|8869.6|0
1674005100000|2023-01-18 01:25:00|8882.5|8870.5|8880|8868|8883.3|8871.3|8879.9|8867.9|0
1674005400000|2023-01-18 01:30:00|8879.9|8867.9|8881.6|8869.6|8881.6|8869.6|8879.9|8867.9|0
1674005700000|2023-01-18 01:35:00|8883.3|8871.3|8879.9|8867.9|8883.3|8871.3|8879.9|8867.9|0
1674006000000|2023-01-18 01:40:00|8881.6|8869.6|8879.9|8867.9|8881.6|8869.6|8878.2|8866.2|0
1674006300000|2023-01-18 01:45:00|8878.2|8866.2|8879.9|8867.9|8879.9|8867.9|8878.2|8866.2|0
1674006600000|2023-01-18 01:50:00|8881.6|8869.6|8881.6|8869.6|8881.6|8869.6|8881.6|8869.6|0
1674006900000|2023-01-18 01:55:00|8883.3|8871.3|8883.3|8871.3|8883.3|8871.3|8883.3|8871.3|0
1674007200000|2023-01-18 02:00:00|8884.1|8872.1|8886.7|8874.7|8886.7|8874.7|8884.1|8872.1|0
1674007500000|2023-01-18 02:05:00|8885|8873|8891.4|8879.4|8893.1|8881.1|8885|8873|0
1674007800000|2023-01-18 02:10:00|8893|8881|8891.4|8879.4|8893.1|8881.1|8891.4|8879.4|0
1674008100000|2023-01-18 02:15:00|8893|8881|8893.1|8881.1|8893.1|8881.1|8891.4|8879.4|0
1674008400000|2023-01-18 02:20:00|8891.4|8879.4|8888.2|8876.2|8893.1|8881.1|8886.6|8874.6|0
1674008700000|2023-01-18 02:25:00|8888.3|8876.3|8886.5|8874.5|8888.3|8876.3|8886.5|8874.5|0
1674009000000|2023-01-18 02:30:00|8884.9|8872.9|8883.2|8871.2|8884.9|8872.9|8883.2|8871.2|0
1674009300000|2023-01-18 02:35:00|8881.6|8869.6|8879.8|8867.8|8881.6|8869.6|8879.8|8867.8|0
1674009600000|2023-01-18 02:40:00|8879.9|8867.9|8915.7|8903.7|8925.8|8913.8|8879.8|8867.8|0
1674009900000|2023-01-18 02:45:00|8914.1|8902.1|8903|8891|8919.1|8907.1|8902.1|8890.1|0
1674010200000|2023-01-18 02:50:00|8903.8|8891.8|8903.7|8891.7|8905.5|8893.5|8902|8890|0
1674010500000|2023-01-18 02:55:00|8905.4|8893.4|8908|8896|8908.8|8896.8|8903.8|8891.8|0
1674010800000|2023-01-18 03:00:00|8907.2|8895.2|8905.5|8893.5|8907.2|8895.2|8903.7|8891.7|0
1674011100000|2023-01-18 03:05:00|8905.4|8893.4|8910.6|8898.6|8910.6|8898.6|8903.8|8891.8|0
1674011400000|2023-01-18 03:10:00|8908.9|8896.9|8909|8897|8910.6|8898.6|8907.3|8895.3|0
1674011700000|2023-01-18 03:15:00|8908.9|8896.9|8909.8|8897.8|8910.6|8898.6|8908.9|8896.9|0
1674012000000|2023-01-18 03:20:00|8910.6|8898.6|8908.9|8896.9|8912.3|8900.3|8908.9|8896.9|0
1674012300000|2023-01-18 03:25:00|8907.2|8895.2|8907.2|8895.2|8908.9|8896.9|8907.2|8895.2|0
1674012600000|2023-01-18 03:30:00|8906.3|8894.3|8902|8890|8907.2|8895.2|8902|8890|0
1674012900000|2023-01-18 03:35:00|8902.1|8890.1|8897|8885|8903.7|8891.7|8897|8885|0
1674013200000|2023-01-18 03:40:00|8896.1|8884.1|8897|8885|8897|8885|8893.6|8881.6|0
1674013500000|2023-01-18 03:45:00|8896.9|8884.9|8895.3|8883.3|8897|8885|8894.5|8882.5|0
1674013800000|2023-01-18 03:50:00|8897|8885|8895.3|8883.3|8897|8885|8893.6|8881.6|0
1674014100000|2023-01-18 03:55:00|8895.2|8883.2|8897|8885|8897|8885|8895.2|8883.2|0
1674014400000|2023-01-18 04:00:00|8900.3|8888.3|8905.3|8893.3|8905.3|8893.3|8898.7|8886.7|0
1674014700000|2023-01-18 04:05:00|8904.5|8892.5|8898.6|8886.6|8905.3|8893.3|8898.6|8886.6|0
1674015000000|2023-01-18 04:10:00|8898.7|8886.7|8900.4|8888.4|8900.4|8888.4|8898.7|8886.7|0
1674015300000|2023-01-18 04:15:00|8899.5|8887.5|8900.4|8888.4|8900.4|8888.4|8897|8885|0
1674015600000|2023-01-18 04:20:00|8900.3|8888.3|8902|8890|8902|8890|8900.3|8888.3|0
1674015900000|2023-01-18 04:25:00|8900.3|8888.3|8903.7|8891.7|8903.7|8891.7|8900.3|8888.3|0
1674016200000|2023-01-18 04:30:00|8902.1|8890.1|8903.7|8891.7|8903.7|8891.7|8902|8890|0
1674016500000|2023-01-18 04:35:00|8902.1|8890.1|8902.1|8890.1|8903.7|8891.7|8902.1|8890.1|0
1674016800000|2023-01-18 04:40:00|8900.4|8888.4|8902.1|8890.1|8902.1|8890.1|8900.4|8888.4|0
1674017400000|2023-01-18 04:50:00|8903.8|8891.8|8903.8|8891.8|8905.5|8893.5|8902.1|8890.1|0
1674017700000|2023-01-18 04:55:00|8905.4|8893.4|8905.5|8893.5|8905.5|8893.5|8905.4|8893.4|0
1674018000000|2023-01-18 05:00:00|8905.4|8893.4|8907.1|8895.1|8908.8|8896.8|8905.4|8893.4|0
1674018300000|2023-01-18 05:05:00|8907|8895|8903.7|8891.7|8907|8895|8903.7|8891.7|0
1674018600000|2023-01-18 05:10:00|8902.1|8890.1|8902|8890|8903.7|8891.7|8902|8890|0
1674018900000|2023-01-18 05:15:00|8902.1|8890.1|8903.7|8891.7|8903.7|8891.7|8902|8890|0
1674019200000|2023-01-18 05:20:00|8903.8|8891.8|8903.7|8891.7|8903.8|8891.8|8903.7|8891.7|0
1674019500000|2023-01-18 05:25:00|8903.8|8891.8|8902.1|8890.1|8903.8|8891.8|8902|8890|0
1674019800000|2023-01-18 05:30:00|8902|8890|8900.4|8888.4|8902.1|8890.1|8900.4|8888.4|0
1674020400000|2023-01-18 05:40:00|8902|8890|8902|8890|8902.1|8890.1|8900.4|8888.4|0
1674020700000|2023-01-18 05:45:00|8902.1|8890.1|8902.1|8890.1|8903.8|8891.8|8900.4|8888.4|0
1674021000000|2023-01-18 05:50:00|8903.8|8891.8|8903.8|8891.8|8903.8|8891.8|8903.7|8891.7|0
1674021300000|2023-01-18 05:55:00|8903.7|8891.7|8903.8|8891.8|8903.8|8891.8|8902.1|8890.1|0
1674021600000|2023-01-18 06:00:00|8902.1|8890.1|8902.1|8890.1|8905.4|8893.4|8902.1|8890.1|0
1674021900000|2023-01-18 06:05:00|8903.8|8891.8|8903.8|8891.8|8903.8|8891.8|8902.1|8890.1|0
1674022200000|2023-01-18 06:10:00|8902.1|8890.1|8903.8|8891.8|8903.8|8891.8|8902.1|8890.1|0
1674022800000|2023-01-18 06:20:00|8902.1|8890.1|8905.5|8893.5|8905.5|8893.5|8902.1|8890.1|0
1674023100000|2023-01-18 06:25:00|8903.9|8891.9|8905.5|8893.5|8905.5|8893.5|8903.8|8891.8|0
1674023400000|2023-01-18 06:30:00|8904.7|8892.7|8905.5|8893.5|8905.5|8893.5|8904.7|8892.7|0
1674023700000|2023-01-18 06:35:00|8903.9|8891.9|8907.3|8895.3|8908.9|8896.9|8903.9|8891.9|0
1674024000000|2023-01-18 06:40:00|8907.2|8895.2|8903.9|8891.9|8908.9|8896.9|8903.9|8891.9|0
1674024300000|2023-01-18 06:45:00|8903.1|8891.1|8900.6|8888.6|8903.9|8891.9|8900.6|8888.6|0
1674024600000|2023-01-18 06:50:00|8898.9|8886.9|8897.3|8885.3|8898.9|8886.9|8895.6|8883.6|0
1674024900000|2023-01-18 06:55:00|8898.1|8886.1|8899|8887|8899|8887|8897.3|8885.3|0
1674025200000|2023-01-18 07:00:00|8900.7|8888.7|8894|8889|8900.7|8891.5|8890|8885|108
1674025500000|2023-01-18 07:05:00|8894.5|8889.5|8894.5|8889.5|8895.5|8890.5|8886.5|8881.5|119
1674025800000|2023-01-18 07:10:00|8895.5|8890.5|8898.5|8893.5|8901|8896|8894|8889|80
1674026100000|2023-01-18 07:15:00|8899|8894|8895.5|8890.5|8900|8895|8894|8889|56
1674026400000|2023-01-18 07:20:00|8896|8891|8898.5|8893.5|8898.5|8893.5|8895.5|8890.5|11
1674026700000|2023-01-18 07:25:00|8898|8893|8899.5|8894.5|8903|8898|8897.5|8892.5|50
1674027000000|2023-01-18 07:30:00|8900|8895|8902.5|8897.5|8902.5|8897.5|8899.5|8894.5|15
1674027300000|2023-01-18 07:35:00|8905|8900|8900.5|8895.5|8905|8900|8899.5|8894.5|32
1674027600000|2023-01-18 07:40:00|8900|8895|8895.5|8890.5|8903.5|8898.5|8894.5|8889.5|32
1674027900000|2023-01-18 07:45:00|8895|8890|8895.5|8890.5|8897.5|8892.5|8893|8888|88
1674028200000|2023-01-18 07:50:00|8896|8891|8902.5|8897.5|8903.5|8898.5|8896|8891|27
1674028500000|2023-01-18 07:55:00|8903|8898|8914|8909|8915.5|8910.5|8903|8898|126
1674028800000|2023-01-18 08:00:00|8912.5|8907.5|8932.5|8927.5|8933|8928|8911|8906|1331
1674029100000|2023-01-18 08:05:00|8933|8928|8948.5|8943.5|8948.5|8943.5|8927.5|8922.5|460
1674029400000|2023-01-18 08:10:00|8948|8943|8967|8962|8967|8962|8947.5|8942.5|322
1674029700000|2023-01-18 08:15:00|8968.5|8963.5|8963|8958|8969|8964|8955.5|8950.5|262
1674030000000|2023-01-18 08:20:00|8962.5|8957.5|8957|8952|8962.5|8957.5|8955|8950|259
1674030300000|2023-01-18 08:25:00|8956.5|8951.5|8950|8945|8956.5|8951.5|8945.5|8940.5|183
1674030600000|2023-01-18 08:30:00|8949.5|8944.5|8941|8936|8951|8946|8938.5|8933.5|186
1674030900000|2023-01-18 08:35:00|8940.5|8935.5|8938.5|8933.5|8945|8940|8936.5|8931.5|440
1674031200000|2023-01-18 08:40:00|8940.1|8935.1|8935.6|8930.6|8942.6|8937.6|8933.6|8928.6|126
1674031500000|2023-01-18 08:45:00|8935.1|8930.1|8932.1|8927.1|8938.1|8933.1|8931.6|8926.6|421
1674031800000|2023-01-18 08:50:00|8932.6|8927.6|8937.6|8932.6|8939.1|8934.1|8930.6|8925.6|269
1674032100000|2023-01-18 08:55:00|8937.1|8932.1|8949.1|8944.1|8949.1|8944.1|8937.1|8932.1|218
1674032400000|2023-01-18 09:00:00|8949.6|8944.6|8943.6|8938.6|8951.1|8946.1|8942.6|8937.6|120
1674032700000|2023-01-18 09:05:00|8943.1|8938.1|8937.6|8932.6|8943.6|8938.6|8934.1|8929.1|173
1674033000000|2023-01-18 09:10:00|8937.1|8932.1|8942.6|8937.6|8942.6|8937.6|8935.6|8930.6|261
1674033300000|2023-01-18 09:15:00|8942.1|8937.1|8938.6|8933.6|8943.6|8938.6|8937.6|8932.6|143
1674033600000|2023-01-18 09:20:00|8939.1|8934.1|8941.6|8936.6|8941.6|8936.6|8935.6|8930.6|180
1674033900000|2023-01-18 09:25:00|8942.1|8937.1|8935.6|8930.6|8943.1|8938.1|8935.6|8930.6|152
1674034200000|2023-01-18 09:30:00|8935.1|8930.1|8947.1|8942.1|8947.1|8942.1|8934.6|8929.6|169
1674034500000|2023-01-18 09:35:00|8947.6|8942.6|8949.6|8944.6|8951.6|8946.6|8945.1|8940.1|156
1674034800000|2023-01-18 09:40:00|8949.1|8944.1|8945.6|8940.6|8951.6|8946.6|8944.6|8939.6|104
1674035100000|2023-01-18 09:45:00|8945.1|8940.1|8950.1|8945.1|8950.6|8945.6|8943.1|8938.1|116
1674035400000|2023-01-18 09:50:00|8949.6|8944.6|8950.6|8945.6|8952.6|8947.6|8946.6|8941.6|100
1674035700000|2023-01-18 09:55:00|8950.1|8945.1|8952.6|8947.6|8953.6|8948.6|8949.1|8944.1|99
1674036000000|2023-01-18 10:00:00|8952.1|8947.1|8948.6|8943.6|8952.1|8947.1|8946.6|8941.6|206
1674036300000|2023-01-18 10:05:00|8947.6|8942.6|8949.1|8944.1|8954.6|8949.6|8947.6|8942.6|144
1674036600000|2023-01-18 10:10:00|8948.6|8943.6|8948.6|8943.6|8949.6|8944.6|8944.6|8939.6|187
1674036900000|2023-01-18 10:15:00|8949.1|8944.1|8950.6|8945.6|8952.1|8947.1|8947.1|8942.1|201
1674037200000|2023-01-18 10:20:00|8950.1|8945.1|8950.6|8945.6|8952.1|8947.1|8945.6|8940.6|233
1674037500000|2023-01-18 10:25:00|8951.1|8946.1|8950.1|8945.1|8951.6|8946.6|8946.1|8941.1|189
1674037800000|2023-01-18 10:30:00|8950.6|8945.6|8951.6|8946.6|8951.6|8946.6|8947.6|8942.6|136
1674038100000|2023-01-18 10:35:00|8952.1|8947.1|8946.6|8941.6|8952.6|8947.6|8945.6|8940.6|142
1674038400000|2023-01-18 10:40:00|8946.1|8941.1|8951.1|8946.1|8952.1|8947.1|8944.6|8939.6|151
1674038700000|2023-01-18 10:45:00|8950.6|8945.6|8951.6|8946.6|8952.6|8947.6|8949.6|8944.6|436
1674039000000|2023-01-18 10:50:00|8952.1|8947.1|8948.1|8943.1|8953.1|8948.1|8944.6|8939.6|148
1674039300000|2023-01-18 10:55:00|8948.6|8943.6|8947.6|8942.6|8949.6|8944.6|8946.6|8941.6|144
1674039600000|2023-01-18 11:00:00|8946.6|8941.6|8943.6|8938.6|8947.1|8942.1|8943.6|8938.6|125
1674039900000|2023-01-18 11:05:00|8943.1|8938.1|8949.6|8944.6|8950.6|8945.6|8943.1|8938.1|125
1674040200000|2023-01-18 11:10:00|8950.6|8945.6|8953.6|8948.6|8954.1|8949.1|8949.6|8944.6|115
1674040500000|2023-01-18 11:15:00|8953.1|8948.1|8955.1|8950.1|8956.1|8951.1|8952.6|8947.6|99
1674040800000|2023-01-18 11:20:00|8955.6|8950.6|8958.6|8953.6|8958.6|8953.6|8955.1|8950.1|138
1674041100000|2023-01-18 11:25:00|8958.1|8953.1|8961.6|8956.6|8963.6|8958.6|8958.1|8953.1|174
1674041400000|2023-01-18 11:30:00|8961.1|8956.1|8962.6|8957.6|8962.6|8957.6|8957.6|8952.6|148
1674041700000|2023-01-18 11:35:00|8963.1|8958.1|8968.1|8963.1|8969.6|8964.6|8963.1|8958.1|128
1674042000000|2023-01-18 11:40:00|8967.6|8962.6|8970.6|8965.6|8970.6|8965.6|8966.6|8961.6|126
1674042300000|2023-01-18 11:45:00|8970.1|8965.1|8965.6|8960.6|8970.1|8965.1|8963.6|8958.6|145
1674042600000|2023-01-18 11:50:00|8965.1|8960.1|8965.6|8960.6|8968.6|8963.6|8964.6|8959.6|119
1674042900000|2023-01-18 11:55:00|8966.6|8961.6|8964.6|8959.6|8966.6|8961.6|8963.6|8958.6|243
1674043200000|2023-01-18 12:00:00|8963.6|8958.6|8969.6|8964.6|8970.1|8965.1|8962.6|8957.6|114
1674043500000|2023-01-18 12:05:00|8970.6|8965.6|8972.6|8967.6|8974.1|8969.1|8970.6|8965.6|164
1674043800000|2023-01-18 12:10:00|8973.1|8968.1|8980.6|8975.6|8980.6|8975.6|8973.1|8968.1|119
1674044100000|2023-01-18 12:15:00|8980.1|8975.1|8982.6|8977.6|8982.6|8977.6|8978.1|8973.1|116
1674044400000|2023-01-18 12:20:00|8982.1|8977.1|8977.6|8972.6|8984.6|8979.6|8976.1|8971.1|406
1674044700000|2023-01-18 12:25:00|8977.1|8972.1|8984.1|8979.1|8984.6|8979.6|8976.6|8971.6|140
1674045000000|2023-01-18 12:30:00|8984.6|8979.6|8986.1|8981.1|8986.6|8981.6|8981.6|8976.6|142
1674045300000|2023-01-18 12:35:00|8985.6|8980.6|8987.6|8982.6|8989.6|8984.6|8984.6|8979.6|112
1674045600000|2023-01-18 12:40:00|8988.1|8983.1|8984.1|8979.1|8991.1|8986.1|8984.1|8979.1|127
1674045900000|2023-01-18 12:45:00|8984.6|8979.6|8978.1|8973.1|8986.1|8981.1|8978.1|8973.1|136
1674046200000|2023-01-18 12:50:00|8978.6|8973.6|8978.1|8973.1|8981.6|8976.6|8976.6|8971.6|244
1674046500000|2023-01-18 12:55:00|8977.6|8972.6|8978.1|8973.1|8980.1|8975.1|8977.1|8972.1|254
1674046800000|2023-01-18 13:00:00|8977.6|8972.6|8971.1|8966.1|8978.1|8973.1|8971.1|8966.1|184
1674047100000|2023-01-18 13:05:00|8971.6|8966.6|8970.1|8965.1|8972.1|8967.1|8968.1|8963.1|149
1674047400000|2023-01-18 13:10:00|8970.6|8965.6|8966.1|8961.1|8971.1|8966.1|8966.1|8961.1|129
1674047700000|2023-01-18 13:15:00|8966.6|8961.6|8965.6|8960.6|8968.1|8963.1|8965.1|8960.1|899
1674048000000|2023-01-18 13:20:00|8966.1|8961.1|8959.1|8954.1|8967.1|8962.1|8959.1|8954.1|108
1674048300000|2023-01-18 13:25:00|8958.6|8953.6|8960.1|8955.1|8963.1|8958.1|8958.1|8953.1|133
1674048600000|2023-01-18 13:30:00|8960.6|8955.6|8964.6|8959.6|8976.6|8971.6|8960.6|8955.6|328
1674048900000|2023-01-18 13:35:00|8965.1|8960.1|8961.6|8956.6|8967.6|8962.6|8958.1|8953.1|120
1674049200000|2023-01-18 13:40:00|8962.1|8957.1|8960.1|8955.1|8964.1|8959.1|8956.6|8951.6|147
1674049500000|2023-01-18 13:45:00|8960.6|8955.6|8964.6|8959.6|8967.1|8962.1|8960.6|8955.6|258
1674049800000|2023-01-18 13:50:00|8964.1|8959.1|8968.6|8963.6|8970.1|8965.1|8963.1|8958.1|157
1674050100000|2023-01-18 13:55:00|8969.1|8964.1|8964.6|8959.6|8970.1|8965.1|8961.1|8956.1|184
1674050400000|2023-01-18 14:00:00|8964.1|8959.1|8963.1|8958.1|8965.1|8960.1|8960.1|8955.1|147
1674050700000|2023-01-18 14:05:00|8962.6|8957.6|8972.1|8967.1|8972.6|8967.6|8962.6|8957.6|163
1674051000000|2023-01-18 14:10:00|8971.6|8966.6|8964.6|8959.6|8971.6|8966.6|8964.6|8959.6|89
1674051300000|2023-01-18 14:15:00|8964.1|8959.1|8960.6|8955.6|8965.1|8960.1|8959.6|8954.6|348
1674051600000|2023-01-18 14:20:00|8960.1|8955.1|8965.1|8960.1|8965.1|8960.1|8960.1|8955.1|71
1674051900000|2023-01-18 14:25:00|8964.6|8959.6|8965.1|8960.1|8966.1|8961.1|8963.1|8958.1|139
1674052200000|2023-01-18 14:30:00|8966.6|8961.6|8965.1|8960.1|8971.6|8966.6|8959.6|8954.6|225
1674052500000|2023-01-18 14:35:00|8964.6|8959.6|8962.6|8957.6|8965.6|8960.6|8961.1|8956.1|174
1674052800000|2023-01-18 14:40:00|8963.1|8958.1|8958.6|8953.6|8966.6|8961.6|8957.1|8952.1|167
1674053100000|2023-01-18 14:45:00|8959.1|8954.1|8952.6|8947.6|8960.1|8955.1|8952.1|8947.1|217
1674053400000|2023-01-18 14:50:00|8953.1|8948.1|8950.6|8945.6|8957.6|8952.6|8950.1|8945.1|90
1674053700000|2023-01-18 14:55:00|8951.1|8946.1|8956.6|8951.6|8958.1|8953.1|8951.1|8946.1|87
1674054000000|2023-01-18 15:00:00|8957.6|8952.6|8949.1|8944.1|8960.1|8955.1|8947.1|8942.1|210
1674054300000|2023-01-18 15:05:00|8949.6|8944.6|8951.1|8946.1|8951.6|8946.6|8948.1|8943.1|1355
1674054600000|2023-01-18 15:10:00|8951.4|8946.4|8940.9|8935.9|8951.4|8946.4|8940.4|8935.4|127
1674054900000|2023-01-18 15:15:00|8940.4|8935.4|8940.9|8935.9|8943.4|8938.4|8939.9|8934.9|110
1674055200000|2023-01-18 15:20:00|8941.4|8936.4|8946.9|8941.9|8947.9|8942.9|8940.9|8935.9|177
1674055500000|2023-01-18 15:25:00|8947.4|8942.4|8953.9|8948.9|8953.9|8948.9|8946.9|8941.9|95
1674055800000|2023-01-18 15:30:00|8954.4|8949.4|8954.4|8949.4|8956.4|8951.4|8950.9|8945.9|255
1674056100000|2023-01-18 15:35:00|8954.9|8949.9|8952.9|8947.9|8955.4|8950.4|8950.9|8945.9|246
1674056400000|2023-01-18 15:40:00|8953.4|8948.4|8945.9|8940.9|8953.9|8948.9|8945.4|8940.4|139
1674056700000|2023-01-18 15:45:00|8945.4|8940.4|8953.9|8948.9|8955.4|8950.4|8944.9|8939.9|141
1674057000000|2023-01-18 15:50:00|8953.4|8948.4|8944.4|8939.4|8953.9|8948.9|8942.9|8937.9|558
1674057300000|2023-01-18 15:55:00|8944.9|8939.9|8947.4|8942.4|8949.4|8944.4|8938.4|8933.4|244
1674057600000|2023-01-18 16:00:00|8947.9|8942.9|8940.9|8935.9|8948.4|8943.4|8939.9|8934.9|143
1674057900000|2023-01-18 16:05:00|8941.4|8936.4|8933.9|8928.9|8941.4|8936.4|8930.4|8925.4|134
1674058200000|2023-01-18 16:10:00|8933.4|8928.4|8932.4|8927.4|8933.9|8928.9|8929.9|8924.9|646
1674058500000|2023-01-18 16:15:00|8932.9|8927.9|8936.9|8931.9|8936.9|8931.9|8931.9|8926.9|243
1674058800000|2023-01-18 16:20:00|8936.4|8931.4|8928.4|8923.4|8937.4|8932.4|8926.9|8921.9|260
1674059100000|2023-01-18 16:25:00|8929.4|8924.4|8927.9|8922.9|8932.4|8927.4|8924.9|8919.9|523
1674059400000|2023-01-18 16:30:00|8928.9|8921.9|8933.9|8927.9|8935.9|8929.9|8923.9|8917.9|780
1674059700000|2023-01-18 16:35:00|8932.9|8926.9|8922.9|8915.9|8932.9|8927.9|8921.9|8914.9|183
1674060000000|2023-01-18 16:40:00|8921.9|8914.9|8916.9|8910.9|8924.9|8918.9|8916.9|8909.9|65
1674060300000|2023-01-18 16:45:00|8915.9|8909.9|8920.9|8913.9|8920.9|8914.9|8915.9|8908.9|40
1674060600000|2023-01-18 16:50:00|8919.9|8914.9|8918.9|8912.9|8920.9|8914.9|8916.9|8910.9|22
1674060900000|2023-01-18 16:55:00|8917.9|8911.9|8924.9|8917.9|8924.9|8917.9|8916.9|8910.9|46
1674061200000|2023-01-18 17:00:00|8926.9|8918.9|8922.9|8915.9|8926.9|8919.9|8922.9|8915.9|139
1674061500000|2023-01-18 17:05:00|8921.9|8914.9|8920.9|8914.9|8921.9|8915.9|8919.9|8912.9|85
1674061800000|2023-01-18 17:10:00|8919.9|8913.9|8925.9|8919.9|8925.9|8919.9|8919.9|8913.9|19
1674062100000|2023-01-18 17:15:00|8924.9|8918.9|8922.9|8915.9|8925.9|8919.9|8922.9|8915.9|22
1674062400000|2023-01-18 17:20:00|8923.9|8916.9|8917.9|8910.9|8923.9|8916.9|8917.9|8910.9|214
1674062700000|2023-01-18 17:25:00|8916.9|8909.9|8915.9|8908.9|8917.9|8910.9|8913.9|8905.9|16
1674063000000|2023-01-18 17:30:00|8916.9|8909.9|8915.9|8908.9|8916.9|8909.9|8912.9|8905.9|6
1674063300000|2023-01-18 17:35:00|8914.9|8909.9|8919.9|8913.9|8920.9|8913.9|8914.9|8907.9|16
1674063600000|2023-01-18 17:40:00|8918.9|8912.9|8917.9|8910.9|8919.9|8913.9|8917.9|8910.9|11
1674063900000|2023-01-18 17:45:00|8916.9|8909.9|8917.9|8911.9|8918.9|8911.9|8916.9|8909.9|5
1674064200000|2023-01-18 17:50:00|8918.9|8912.9|8913.9|8906.9|8918.9|8912.9|8913.9|8906.9|15
1674064500000|2023-01-18 17:55:00|8912.9|8905.9|8912.9|8905.9|8914.9|8908.9|8911.9|8905.9|10
1674064800000|2023-01-18 18:00:00|8913.9|8906.9|8912.9|8905.9|8917.9|8910.9|8911.9|8905.9|15
1674065100000|2023-01-18 18:05:00|8911.9|8906.9|8910.9|8903.9|8912.9|8906.9|8910.9|8903.9|5
1674065400000|2023-01-18 18:10:00|8909.9|8902.9|8904.9|8897.9|8910.9|8903.9|8903.9|8896.9|38
1674065700000|2023-01-18 18:15:00|8905.9|8898.9|8905.9|8898.9|8906.9|8900.9|8904.9|8897.9|8
1674066000000|2023-01-18 18:20:00|8903.9|8896.9|8906.9|8899.9|8909.9|8902.9|8903.9|8896.9|7
1674066300000|2023-01-18 18:25:00|8907.9|8900.9|8911.9|8904.9|8911.9|8905.9|8907.9|8900.9|5
1674066600000|2023-01-18 18:30:00|8913.9|8905.9|8907.9|8900.9|8916.9|8910.9|8907.9|8900.9|13
1674066900000|2023-01-18 18:35:00|8906.9|8901.9|8908.9|8901.9|8909.9|8903.9|8906.9|8899.9|10
1674067200000|2023-01-18 18:40:00|8909.9|8902.9|8917.9|8909.9|8917.9|8910.9|8909.9|8902.9|11
1674067500000|2023-01-18 18:45:00|8916.9|8910.9|8916.9|8908.9|8919.9|8911.9|8916.9|8908.9|1
1674067800000|2023-01-18 18:50:00|8918.9|8909.9|8920.9|8914.9|8920.9|8914.9|8918.9|8909.9|14
1674068100000|2023-01-18 18:55:00|8919.9|8912.9|8920.9|8908.9|8923.9|8913.9|8910.9|8900.4|128
1674068400000|2023-01-18 19:00:00|8921|8909|8920.9|8908.9|8922.6|8910.6|8919.1|8907.1|0
1674068700000|2023-01-18 19:05:00|8920.8|8908.8|8920.8|8908.8|8920.9|8908.9|8917.4|8905.4|0
1674069000000|2023-01-18 19:10:00|8919.1|8907.1|8919.2|8907.2|8922.6|8910.6|8919.1|8907.1|0
1674069300000|2023-01-18 19:15:00|8919.1|8907.1|8915.7|8903.7|8919.2|8907.2|8915.7|8903.7|0
1674069600000|2023-01-18 19:20:00|8915.8|8903.8|8919.2|8907.2|8920.9|8908.9|8915.8|8903.8|0
1674069900000|2023-01-18 19:25:00|8917.5|8905.5|8922.6|8910.6|8922.7|8910.7|8917.5|8905.5|0
1674070200000|2023-01-18 19:30:00|8922.7|8910.7|8924.4|8912.4|8924.4|8912.4|8922.6|8910.6|0
1674070500000|2023-01-18 19:35:00|8924.3|8912.3|8920.9|8908.9|8924.4|8912.4|8919.2|8907.2|0
1674070800000|2023-01-18 19:40:00|8919.2|8907.2|8920.9|8908.9|8920.9|8908.9|8917.5|8905.5|0
1674071100000|2023-01-18 19:45:00|8921|8909|8919.1|8907.1|8921|8909|8919.1|8907.1|0
1674071400000|2023-01-18 19:50:00|8919.2|8907.2|8919.1|8907.1|8919.2|8907.2|8919.1|8907.1|0
1674071700000|2023-01-18 19:55:00|8919|8907|8917.4|8905.4|8919|8907|8915.7|8903.7|0
1674072000000|2023-01-18 20:00:00|8915.7|8903.7|8914.2|8902.2|8916.6|8904.6|8913.9|8901.9|0
1674072300000|2023-01-18 20:05:00|8912.5|8900.5|8913|8901|8914.8|8902.8|8912.5|8900.5|0
1674072600000|2023-01-18 20:10:00|8911.3|8899.3|8911.4|8899.4|8914.9|8902.9|8911.3|8899.3|0
1674072900000|2023-01-18 20:15:00|8913.1|8901.1|8911.3|8899.3|8913.2|8901.2|8909.6|8897.6|0
1674073200000|2023-01-18 20:20:00|8911.2|8899.2|8911.3|8899.3|8911.4|8899.4|8909.6|8897.6|0
1674073500000|2023-01-18 20:25:00|8911.2|8899.2|8909.5|8897.5|8911.3|8899.3|8909.5|8897.5|0
1674073800000|2023-01-18 20:30:00|8911.2|8899.2|8905.9|8893.9|8911.2|8899.2|8905.9|8893.9|0
1674074100000|2023-01-18 20:35:00|8906|8894|8903.6|8891.6|8907.3|8895.3|8903.6|8891.6|0
1674074400000|2023-01-18 20:40:00|8903.5|8891.5|8901.6|8889.6|8903.6|8891.6|8899.9|8887.9|0
1674074700000|2023-01-18 20:45:00|8903.3|8891.3|8899.8|8887.8|8903.4|8891.4|8898.2|8886.2|0
1674075000000|2023-01-18 20:50:00|8899.7|8887.7|8898.2|8886.2|8903.3|8891.3|8898|8886|0
1674075300000|2023-01-18 20:55:00|8899|8887|8894|8882|8899|8887|8891.4|8879.4|0
1674075600000|2023-01-18 21:00:00|8893.5|8881.5|8891.6|8879.6|8894.2|8882.2|8891.1|8879.1|0
1674075900000|2023-01-18 21:05:00|8891.9|8879.9|8892.6|8880.6|8892.6|8880.6|8891.1|8879.1|0
1674076200000|2023-01-18 21:10:00|8893.5|8881.5|8891.9|8879.9|8894.2|8882.2|8891.6|8879.6|0
1674076500000|2023-01-18 21:15:00|8891.6|8879.6|8891.6|8879.6|8892.3|8880.3|8891.6|8879.6|0
1674076800000|2023-01-18 21:20:00|8891.9|8879.9|8891.9|8879.9|8892.3|8880.3|8891.6|8879.6|0
1674077100000|2023-01-18 21:25:00|8892.3|8880.3|8891.6|8879.6|8892.6|8880.6|8891.6|8879.6|0
1674077400000|2023-01-18 21:30:00|8891.8|8879.8|8892.6|8880.6|8892.6|8880.6|8891.6|8879.6|0
1674077700000|2023-01-18 21:35:00|8893|8881|8892.6|8880.6|8893|8881|8891.9|8879.9|0
1674078000000|2023-01-18 21:40:00|8892.3|8880.3|8892.3|8880.3|8892.6|8880.6|8892.3|8880.3|0
1674078300000|2023-01-18 21:45:00|8892.6|8880.6|8892.2|8880.2|8892.9|8880.9|8892.2|8880.2|0
1674078600000|2023-01-18 21:50:00|8892.6|8880.6|8894.1|8882.1|8894.1|8882.1|8892.6|8880.6|0
1674078900000|2023-01-18 21:55:00|8894.5|8882.5|8893.8|8881.8|8894.8|8882.8|8892.7|8880.7|0
1674079200000|2023-01-18 22:00:00|8893.6|8881.6|8893.1|8881.1|8893.8|8881.8|8892.9|8880.9|0
1674079500000|2023-01-18 22:05:00|8892.9|8880.9|8892.7|8880.7|8892.9|8880.9|8892.6|8880.6|0
1674079800000|2023-01-18 22:10:00|8892.9|8880.9|8892.7|8880.7|8893.3|8881.3|8892.7|8880.7|0
1674080100000|2023-01-18 22:15:00|8892.6|8880.6|8892.2|8880.2|8892.7|8880.7|8892.2|8880.2|0
1674080400000|2023-01-18 22:20:00|8892.5|8880.5|8892.9|8880.9|8892.9|8880.9|8892.2|8880.2|0
1674080700000|2023-01-18 22:25:00|8893|8881|8892.9|8880.9|8893.7|8881.7|8892.9|8880.9|0
1674081000000|2023-01-18 22:30:00|8892.8|8880.8|8892.4|8880.4|8892.8|8880.8|8892.1|8880.1|0
1674081600000|2023-01-18 22:40:00|8892.2|8880.2|8892.1|8880.1|8892.2|8880.2|8892.1|8880.1|0
1674081900000|2023-01-18 22:45:00|8891.9|8879.9|8892.1|8880.1|8892.2|8880.2|8891.9|8879.9|0
1674082200000|2023-01-18 22:50:00|8892.4|8880.4|8891.6|8879.6|8892.4|8880.4|8891.6|8879.6|0
1674082500000|2023-01-18 22:55:00|8891.5|8879.5|8891.6|8879.6|8891.6|8879.6|8890.9|8878.9|0
1674082800000|2023-01-18 23:00:00|8891.5|8879.5|8892.5|8880.5|8893.5|8881.5|8888.8|8876.8|0
1674083100000|2023-01-18 23:05:00|8892.6|8880.6|8896|8884|8896|8884|8892.6|8880.6|0
1674083400000|2023-01-18 23:10:00|8895.8|8883.8|8894.3|8882.3|8896.7|8884.7|8894.1|8882.1|0
1674083700000|2023-01-18 23:15:00|8894.4|8882.4|8894.4|8882.4|8895.6|8883.6|8893.6|8881.6|0
1674084000000|2023-01-18 23:20:00|8894.3|8882.3|8894.8|8882.8|8894.8|8882.8|8893.3|8881.3|0
1674084300000|2023-01-18 23:25:00|8895|8883|8895.6|8883.6|8896|8884|8894.8|8882.8|0
1674084600000|2023-01-18 23:30:00|8895.7|8883.7|8895.1|8883.1|8895.8|8883.8|8893.6|8881.6|0
1674084900000|2023-01-18 23:35:00|8895.6|8883.6|8894.8|8882.8|8895.8|8883.8|8894.4|8882.4|0
1674085200000|2023-01-18 23:40:00|8894.4|8882.4|8895.7|8883.7|8895.7|8883.7|8893.6|8881.6|0
1674085500000|2023-01-18 23:45:00|8896|8884|8896.7|8884.7|8897.5|8885.5|8896|8884|0
1674085800000|2023-01-18 23:50:00|8896.3|8884.3|8896|8884|8897.5|8885.5|8896|8884|0
1674086100000|2023-01-18 23:55:00|8896.2|8884.2|8894.1|8882.1|8896.3|8884.3|8894.1|8882.1|0
1674086400000|2023-01-19 00:00:00|8893.6|8881.6|8894.1|8882.1|8894.8|8882.8|8892.6|8880.6|0
1674086700000|2023-01-19 00:05:00|8893.6|8881.6|8886.2|8874.2|8893.6|8881.6|8886.2|8874.2|0
1674087000000|2023-01-19 00:10:00|8886.1|8874.1|8889.4|8877.4|8891|8879|8885.5|8873.5|0
1674087300000|2023-01-19 00:15:00|8889|8877|8892|8880|8897|8885|8889|8877|0
1674087600000|2023-01-19 00:20:00|8893.7|8881.7|8890.2|8878.2|8893.7|8881.7|8888.6|8876.6|0
1674087900000|2023-01-19 00:25:00|8889.4|8877.4|8888.6|8876.6|8890.2|8878.2|8885.2|8873.2|0
1674088200000|2023-01-19 00:30:00|8889.4|8877.4|8893.6|8881.6|8893.6|8881.6|8888.6|8876.6|0
1674088500000|2023-01-19 00:35:00|8895.3|8883.3|8895.2|8883.2|8895.3|8883.3|8893.5|8881.5|0
1674088800000|2023-01-19 00:40:00|8894.4|8882.4|8891.9|8879.9|8895.2|8883.2|8891.9|8879.9|0
1674089100000|2023-01-19 00:45:00|8891.8|8879.8|8891.8|8879.8|8891.9|8879.9|8890.1|8878.1|0
1674089400000|2023-01-19 00:50:00|8890.2|8878.2|8888.5|8876.5|8891.8|8879.8|8888.5|8876.5|0
1674089700000|2023-01-19 00:55:00|8890.1|8878.1|8887.6|8875.6|8890.2|8878.2|8886.8|8874.8|0
1674090000000|2023-01-19 01:00:00|8888.5|8876.5|8888.5|8876.5|8890.2|8878.2|8886.8|8874.8|0
1674090300000|2023-01-19 01:05:00|8890.1|8878.1|8890.2|8878.2|8891.9|8879.9|8888.5|8876.5|0
1674090600000|2023-01-19 01:10:00|8890.1|8878.1|8888.5|8876.5|8890.2|8878.2|8888.5|8876.5|0
1674090900000|2023-01-19 01:15:00|8890.1|8878.1|8891|8879|8891.8|8879.8|8888.5|8876.5|0
1674091200000|2023-01-19 01:20:00|8890.1|8878.1|8891.8|8879.8|8891.8|8879.8|8890.1|8878.1|0
1674091500000|2023-01-19 01:25:00|8891.9|8879.9|8893.5|8881.5|8894.4|8882.4|8891.8|8879.8|0
1674091800000|2023-01-19 01:30:00|8891.9|8879.9|8893.5|8881.5|8895.2|8883.2|8891.8|8879.8|0
1674092100000|2023-01-19 01:35:00|8894.4|8882.4|8893.5|8881.5|8895.2|8883.2|8891.9|8879.9|0
1674092400000|2023-01-19 01:40:00|8892.7|8880.7|8893.5|8881.5|8893.6|8881.6|8891.9|8879.9|0
1674092700000|2023-01-19 01:45:00|8891.8|8879.8|8891.8|8879.8|8891.8|8879.8|8890.1|8878.1|0
1674093000000|2023-01-19 01:50:00|8891|8879|8888.4|8876.4|8891|8879|8888.4|8876.4|0
1674093300000|2023-01-19 01:55:00|8888.5|8876.5|8890.1|8878.1|8890.1|8878.1|8888.4|8876.4|0
1674093600000|2023-01-19 02:00:00|8889.5|8877.5|8889.5|8877.5|8891.2|8879.2|8889.5|8877.5|0
1674093900000|2023-01-19 02:05:00|8889.4|8877.4|8889.4|8877.4|8889.5|8877.5|8887.7|8875.7|0
1674094200000|2023-01-19 02:10:00|8887.7|8875.7|8887.7|8875.7|8887.8|8875.8|8887.7|8875.7|0
1674094500000|2023-01-19 02:15:00|8887.8|8875.8|8889.4|8877.4|8889.4|8877.4|8887.8|8875.8|0
1674094800000|2023-01-19 02:20:00|8887.7|8875.7|8889.4|8877.4|8889.4|8877.4|8887.7|8875.7|0
1674095100000|2023-01-19 02:25:00|8887.7|8875.7|8887.7|8875.7|8888.6|8876.6|8887.7|8875.7|0
1674095400000|2023-01-19 02:30:00|8887.8|8875.8|8884.7|8872.7|8891.1|8879.1|8884.7|8872.7|0
1674096000000|2023-01-19 02:40:00|8886.4|8874.4|8884.7|8872.7|8886.4|8874.4|8884.7|8872.7|0
1674096300000|2023-01-19 02:45:00|8885.5|8873.5|8888.1|8876.1|8889.8|8877.8|8885.5|8873.5|0
1674096900000|2023-01-19 02:55:00|8889.8|8877.8|8889.8|8877.8|8889.8|8877.8|8889.8|8877.8|0
1674097200000|2023-01-19 03:00:00|8891.5|8879.5|8889.8|8877.8|8891.5|8879.5|8889.8|8877.8|0
1674097500000|2023-01-19 03:05:00|8889.9|8877.9|8889.9|8877.9|8890.7|8878.7|8889.8|8877.8|0
1674097800000|2023-01-19 03:10:00|8890.7|8878.7|8892.4|8880.4|8893.2|8881.2|8889.9|8877.9|0
1674098100000|2023-01-19 03:15:00|8893.2|8881.2|8893.2|8881.2|8893.2|8881.2|8891.5|8879.5|0
1674098400000|2023-01-19 03:20:00|8891.6|8879.6|8891.5|8879.5|8891.6|8879.6|8891.5|8879.5|0
1674099000000|2023-01-19 03:30:00|8889.8|8877.8|8889.8|8877.8|8891.5|8879.5|8889.8|8877.8|0
1674099300000|2023-01-19 03:35:00|8888.1|8876.1|8889.8|8877.8|8889.8|8877.8|8888.1|8876.1|0
1674099600000|2023-01-19 03:40:00|8889.7|8877.7|8888.1|8876.1|8891.5|8879.5|8888|8876|0
1674099900000|2023-01-19 03:45:00|8889.7|8877.7|8890.6|8878.6|8890.6|8878.6|8888|8876|0
1674100200000|2023-01-19 03:50:00|8890.7|8878.7|8889|8877|8890.7|8878.7|8889|8877|0
1674100500000|2023-01-19 03:55:00|8889.8|8877.8|8889|8877|8890.6|8878.6|8889|8877|0
1674100800000|2023-01-19 04:00:00|8889.8|8877.8|8892.4|8880.4|8892.4|8880.4|8889|8877|0
1674101100000|2023-01-19 04:05:00|8890.7|8878.7|8892.5|8880.5|8892.5|8880.5|8890.7|8878.7|0
1674101400000|2023-01-19 04:10:00|8890.8|8878.8|8890.7|8878.7|8892.5|8880.5|8890.7|8878.7|0
1674101700000|2023-01-19 04:15:00|8890.8|8878.8|8890.7|8878.7|8890.8|8878.8|8889|8877|0
1674102000000|2023-01-19 04:20:00|8889|8877|8889|8877|8890.7|8878.7|8889|8877|0
1674102300000|2023-01-19 04:25:00|8890.7|8878.7|8890.7|8878.7|8890.7|8878.7|8889|8877|0
1674102600000|2023-01-19 04:30:00|8889|8877|8890.7|8878.7|8890.7|8878.7|8889|8877|0
1674102900000|2023-01-19 04:35:00|8889.8|8877.8|8890.7|8878.7|8890.7|8878.7|8889.8|8877.8|0
1674103200000|2023-01-19 04:40:00|8889|8877|8890.7|8878.7|8890.7|8878.7|8889|8877|0
1674103500000|2023-01-19 04:45:00|8889.9|8877.9|8890.7|8878.7|8890.7|8878.7|8889|8877|0
1674103800000|2023-01-19 04:50:00|8889|8877|8890.7|8878.7|8890.7|8878.7|8889|8877|0
1674104100000|2023-01-19 04:55:00|8889|8877|8889.8|8877.8|8890.7|8878.7|8889|8877|0
1674104400000|2023-01-19 05:00:00|8889.9|8877.9|8889.1|8877.1|8890.7|8878.7|8889|8877|0
1674104700000|2023-01-19 05:05:00|8890.7|8878.7|8890.7|8878.7|8892.4|8880.4|8890.7|8878.7|0
1674105000000|2023-01-19 05:10:00|8892.4|8880.4|8890.7|8878.7|8892.4|8880.4|8889|8877|0
1674105300000|2023-01-19 05:15:00|8889.9|8877.9|8890.7|8878.7|8890.7|8878.7|8889|8877|0
1674105600000|2023-01-19 05:20:00|8889.9|8877.9|8889.1|8877.1|8890.7|8878.7|8889|8877|0
1674105900000|2023-01-19 05:25:00|8889|8877|8890.7|8878.7|8890.7|8878.7|8889|8877|0
1674106200000|2023-01-19 05:30:00|8889|8877|8890.6|8878.6|8890.7|8878.7|8889|8877|0
1674106500000|2023-01-19 05:35:00|8890.7|8878.7|8888.9|8876.9|8890.7|8878.7|8888.9|8876.9|0
1674107100000|2023-01-19 05:45:00|8888.1|8876.1|8885.6|8873.6|8888.9|8876.9|8885.6|8873.6|0
1674107400000|2023-01-19 05:50:00|8887.2|8875.2|8887.2|8875.2|8888.9|8876.9|8887.2|8875.2|0
1674107700000|2023-01-19 05:55:00|8886.4|8874.4|8885.6|8873.6|8886.4|8874.4|8885.5|8873.5|0
1674108000000|2023-01-19 06:00:00|8887.2|8875.2|8883.1|8871.1|8887.2|8875.2|8883.1|8871.1|0
1674108300000|2023-01-19 06:05:00|8882.3|8870.3|8885.6|8873.6|8885.6|8873.6|8882.2|8870.2|0
1674108600000|2023-01-19 06:10:00|8884.7|8872.7|8883.9|8871.9|8885.6|8873.6|8883.9|8871.9|0
1674108900000|2023-01-19 06:15:00|8884.8|8872.8|8884|8872|8885.6|8873.6|8883.1|8871.1|0
1674109200000|2023-01-19 06:20:00|8885.7|8873.7|8884|8872|8885.7|8873.7|8884|8872|0
1674109500000|2023-01-19 06:25:00|8882.3|8870.3|8884|8872|8884|8872|8882.3|8870.3|0
1674109800000|2023-01-19 06:30:00|8884.9|8872.9|8885.7|8873.7|8885.7|8873.7|8884.9|8872.9|0
1674110100000|2023-01-19 06:35:00|8885.6|8873.6|8886.5|8874.5|8887.3|8875.3|8885.6|8873.6|0
1674110400000|2023-01-19 06:40:00|8887.3|8875.3|8887.3|8875.3|8887.3|8875.3|8886.5|8874.5|0
1674110700000|2023-01-19 06:45:00|8885.6|8873.6|8885.6|8873.6|8885.6|8873.6|8885.6|8873.6|0
1674111000000|2023-01-19 06:50:00|8884.7|8872.7|8883.9|8871.9|8884.8|8872.8|8882.2|8870.2|0
1674111300000|2023-01-19 06:55:00|8883|8871|8884.1|8872.1|8884.2|8872.2|8882.2|8870.2|0
1674111600000|2023-01-19 07:00:00|8885.8|8873.8|8891.4|8886.4|8897.9|8892.9|8882.4|8872.1|58
1674111900000|2023-01-19 07:05:00|8892.4|8887.4|8905.9|8900.9|8906.4|8901.4|8892.4|8887.4|24
1674112200000|2023-01-19 07:10:00|8905.4|8900.4|8903.4|8898.4|8909.4|8904.4|8903.4|8898.4|8
1674112500000|2023-01-19 07:15:00|8902.9|8897.9|8896.4|8891.4|8903.4|8898.4|8896.4|8891.4|6
1674112800000|2023-01-19 07:20:00|8895.9|8890.9|8892.4|8887.4|8896.9|8891.9|8889.4|8884.4|9
1674113100000|2023-01-19 07:25:00|8891.9|8886.9|8886.4|8881.4|8891.9|8886.9|8882.9|8877.9|12
1674113400000|2023-01-19 07:30:00|8886.9|8881.9|8889.4|8884.4|8890.9|8885.9|8885.9|8880.9|10
1674113700000|2023-01-19 07:35:00|8890.4|8885.4|8890.4|8885.4|8892.4|8887.4|8889.4|8884.4|8
1674114000000|2023-01-19 07:40:00|8890.9|8885.9|8890.4|8885.4|8894.4|8889.4|8889.4|8884.4|36
1674114300000|2023-01-19 07:45:00|8890.9|8885.9|8891.4|8886.4|8892.4|8887.4|8888.9|8883.9|133
1674114600000|2023-01-19 07:50:00|8890.9|8885.9|8890.9|8885.9|8893.4|8888.4|8890.9|8885.9|14
1674114900000|2023-01-19 07:55:00|8891.4|8886.4|8900.9|8895.9|8902.9|8897.9|8890.9|8885.9|88
1674115200000|2023-01-19 08:00:00|8901.4|8896.4|8886.4|8881.4|8907.4|8902.4|8876.9|8871.9|562
1674115500000|2023-01-19 08:05:00|8886.9|8881.9|8885.9|8880.9|8887.9|8882.9|8870.9|8865.9|269
1674115800000|2023-01-19 08:10:00|8884.4|8879.4|8882.9|8877.9|8886.9|8881.9|8880.4|8875.4|109
1674116100000|2023-01-19 08:15:00|8883.4|8878.4|8871.9|8866.9|8884.4|8879.4|8869.9|8864.9|113
1674116400000|2023-01-19 08:20:00|8872.9|8867.9|8872.4|8867.4|8874.9|8869.9|8870.9|8865.9|118
1674116700000|2023-01-19 08:25:00|8872.9|8867.9|8867.9|8862.9|8872.9|8867.9|8865.9|8860.9|195
1674117000000|2023-01-19 08:30:00|8868.4|8863.4|8880.9|8875.9|8887.9|8882.9|8868.4|8863.4|106
1674117300000|2023-01-19 08:35:00|8881.4|8876.4|8876.4|8871.4|8887.4|8882.4|8872.9|8867.9|111
1674117600000|2023-01-19 08:40:00|8877.4|8872.4|8864.4|8859.4|8877.9|8872.9|8863.9|8858.9|126
1674117900000|2023-01-19 08:45:00|8865.4|8860.4|8864.4|8859.4|8872.9|8867.9|8864.4|8859.4|61
1674118200000|2023-01-19 08:50:00|8863.9|8858.9|8860.4|8855.4|8865.4|8860.4|8856.4|8851.4|100
1674118500000|2023-01-19 08:55:00|8859.4|8854.4|8852.9|8847.9|8859.4|8854.4|8848.9|8843.9|69
1674118800000|2023-01-19 09:00:00|8853.4|8848.4|8847.4|8842.4|8857.4|8852.4|8846.9|8841.9|161
1674119100000|2023-01-19 09:05:00|8846.4|8841.4|8844.9|8839.9|8850.9|8845.9|8842.9|8837.9|53
1674119400000|2023-01-19 09:10:00|8845.4|8840.4|8850.4|8845.4|8854.4|8849.4|8844.9|8839.9|53
1674119700000|2023-01-19 09:15:00|8849.9|8844.9|8844.9|8839.9|8853.9|8848.9|8844.4|8839.4|223
1674120000000|2023-01-19 09:20:00|8844.4|8839.4|8844.4|8839.4|8846.9|8841.9|8841.4|8836.4|78
1674120300000|2023-01-19 09:25:00|8843.9|8838.9|8849.9|8844.9|8850.4|8845.4|8843.9|8838.9|133
1674120600000|2023-01-19 09:30:00|8850.4|8845.4|8854.4|8849.4|8854.9|8849.9|8848.4|8843.4|65
1674120900000|2023-01-19 09:35:00|8853.9|8848.9|8849.9|8844.9|8856.9|8851.9|8849.4|8844.4|47
1674121200000|2023-01-19 09:40:00|8850.4|8845.4|8841.9|8836.9|8851.4|8846.4|8841.4|8836.4|127
1674121500000|2023-01-19 09:45:00|8842.4|8837.4|8831.4|8826.4|8843.4|8838.4|8830.9|8825.9|466
1674121800000|2023-01-19 09:50:00|8831.9|8826.9|8828.4|8823.4|8834.4|8829.4|8826.9|8821.9|233
1674122100000|2023-01-19 09:55:00|8828.9|8823.9|8828.4|8823.4|8829.9|8824.9|8822.9|8817.9|93
1674122400000|2023-01-19 10:00:00|8828.9|8823.9|8830.9|8825.9|8833.4|8828.4|8828.4|8823.4|89
1674122700000|2023-01-19 10:05:00|8830.4|8825.4|8830.4|8825.4|8833.4|8828.4|8826.4|8821.4|238
1674123000000|2023-01-19 10:10:00|8829.9|8824.9|8822.9|8817.9|8832.9|8827.9|8822.9|8817.9|161
1674123300000|2023-01-19 10:15:00|8823.4|8818.4|8810.9|8805.9|8824.4|8819.4|8808.4|8803.4|222
1674123600000|2023-01-19 10:20:00|8811.4|8806.4|8807.4|8802.4|8815.9|8810.9|8806.4|8801.4|74
1674123900000|2023-01-19 10:25:00|8807.9|8802.9|8812.4|8807.4|8813.9|8808.9|8807.4|8802.4|74
1674124200000|2023-01-19 10:30:00|8812.9|8807.9|8802.4|8797.4|8812.9|8807.9|8801.4|8796.4|125
1674124500000|2023-01-19 10:35:00|8801.9|8796.9|8799.4|8794.4|8801.9|8796.9|8795.4|8790.4|141
1674124800000|2023-01-19 10:40:00|8798.9|8793.9|8789.4|8784.4|8800.4|8795.4|8787.9|8782.9|52
1674125100000|2023-01-19 10:45:00|8788.9|8783.9|8799.4|8794.4|8800.9|8795.9|8787.4|8782.4|134
1674125400000|2023-01-19 10:50:00|8798.4|8793.4|8792.4|8787.4|8800.4|8795.4|8791.4|8786.4|44
1674125700000|2023-01-19 10:55:00|8791.9|8786.9|8812.4|8807.4|8812.4|8807.4|8791.9|8786.9|98
1674126000000|2023-01-19 11:00:00|8811.9|8806.9|8806.4|8801.4|8812.4|8807.4|8802.9|8797.9|120
1674126300000|2023-01-19 11:05:00|8805.9|8800.9|8812.9|8807.9|8812.9|8807.9|8805.4|8800.4|101
1674126600000|2023-01-19 11:10:00|8812.4|8807.4|8808.9|8803.9|8817.4|8812.4|8807.4|8802.4|39
1674126900000|2023-01-19 11:15:00|8809.4|8804.4|8802.9|8797.9|8810.9|8805.9|8801.4|8796.4|38
1674127200000|2023-01-19 11:20:00|8803.4|8798.4|8804.4|8799.4|8805.9|8800.9|8800.4|8795.4|613
1674127500000|2023-01-19 11:25:00|8804.9|8799.9|8804.9|8799.9|8806.9|8801.9|8803.9|8798.9|179
1674127800000|2023-01-19 11:30:00|8804.4|8799.4|8796.4|8791.4|8804.9|8799.9|8795.4|8790.4|50
1674128100000|2023-01-19 11:35:00|8796.9|8791.9|8796.9|8791.9|8796.9|8791.9|8790.4|8785.4|51
1674128400000|2023-01-19 11:40:00|8796.4|8791.4|8793.4|8788.4|8796.4|8791.4|8791.9|8786.9|72
1674128700000|2023-01-19 11:45:00|8792.9|8787.9|8783.9|8778.9|8793.9|8788.9|8783.4|8778.4|47
1674129000000|2023-01-19 11:50:00|8783.4|8778.4|8784.9|8779.9|8787.4|8782.4|8780.9|8775.9|154
1674129300000|2023-01-19 11:55:00|8784.4|8779.4|8780.4|8775.4|8786.9|8781.9|8777.4|8772.4|332
1674129600000|2023-01-19 12:00:00|8779.9|8774.9|8774.9|8769.9|8780.4|8775.4|8770.9|8765.9|62
1674129900000|2023-01-19 12:05:00|8774.4|8769.4|8778.4|8773.4|8781.9|8776.9|8774.4|8769.4|33
1674130200000|2023-01-19 12:10:00|8777.9|8772.9|8777.4|8772.4|8778.4|8773.4|8773.9|8768.9|103
1674130500000|2023-01-19 12:15:00|8777.9|8772.9|8782.9|8777.9|8787.9|8782.9|8777.9|8772.9|99
1674130800000|2023-01-19 12:20:00|8782.4|8777.4|8766.4|8761.4|8782.4|8777.4|8766.4|8761.4|108
1674131100000|2023-01-19 12:25:00|8765.9|8760.9|8771.9|8766.9|8774.4|8769.4|8765.4|8760.4|100
1674131400000|2023-01-19 12:30:00|8770.9|8765.9|8760.4|8755.4|8770.9|8765.9|8756.9|8751.9|96
1674131700000|2023-01-19 12:35:00|8759.9|8754.9|8760.9|8755.9|8766.4|8761.4|8759.9|8754.9|122
1674132000000|2023-01-19 12:40:00|8761.9|8756.9|8767.9|8762.9|8769.9|8764.9|8761.9|8756.9|35
1674132300000|2023-01-19 12:45:00|8768.4|8763.4|8766.4|8761.4|8768.9|8763.9|8762.9|8757.9|92
1674132600000|2023-01-19 12:50:00|8765.9|8760.9|8760.4|8755.4|8767.4|8762.4|8759.9|8754.9|118
1674132900000|2023-01-19 12:55:00|8760.9|8755.9|8764.4|8759.4|8767.4|8762.4|8758.4|8753.4|48
1674133200000|2023-01-19 13:00:00|8764.9|8759.9|8755.4|8750.4|8766.4|8761.4|8755.4|8750.4|222
1674133500000|2023-01-19 13:05:00|8755.9|8750.9|8748.4|8743.4|8755.9|8750.9|8743.4|8738.4|214
1674133800000|2023-01-19 13:10:00|8748.9|8743.9|8753.4|8748.4|8754.4|8749.4|8747.9|8742.9|59
1674134100000|2023-01-19 13:15:00|8753.9|8748.9|8743.4|8738.4|8754.4|8749.4|8738.4|8733.4|317
1674134400000|2023-01-19 13:20:00|8744.9|8739.9|8746.9|8741.9|8748.4|8743.4|8744.4|8739.4|139
1674134700000|2023-01-19 13:25:00|8747.4|8742.4|8742.9|8737.9|8750.9|8745.9|8742.9|8737.9|186
1674135000000|2023-01-19 13:30:00|8740.9|8735.9|8746.9|8741.9|8748.9|8743.9|8734.9|8729.9|224
1674135300000|2023-01-19 13:35:00|8747.4|8742.4|8727.4|8722.4|8748.4|8743.4|8726.9|8721.9|88
1674135600000|2023-01-19 13:40:00|8726.9|8721.9|8732.9|8727.9|8734.9|8729.9|8726.9|8721.9|91
1674135900000|2023-01-19 13:45:00|8733.4|8728.4|8734.9|8729.9|8736.4|8731.4|8730.4|8725.4|60
1674136200000|2023-01-19 13:50:00|8735.4|8730.4|8751.9|8746.9|8755.4|8750.4|8734.9|8729.9|81
1674136500000|2023-01-19 13:55:00|8752.4|8747.4|8760.9|8755.9|8761.9|8756.9|8749.9|8744.9|61
1674136800000|2023-01-19 14:00:00|8761.4|8756.4|8758.9|8753.9|8766.9|8761.9|8758.4|8753.4|50
1674137100000|2023-01-19 14:05:00|8759.4|8754.4|8751.4|8746.4|8760.9|8755.9|8751.4|8746.4|24
1674137400000|2023-01-19 14:10:00|8751.9|8746.9|8752.9|8747.9|8756.9|8751.9|8749.9|8744.9|87
1674137700000|2023-01-19 14:15:00|8753.4|8748.4|8753.2|8748.2|8754.7|8749.7|8748.4|8743.4|22
1674138000000|2023-01-19 14:20:00|8753.7|8748.7|8758.7|8753.7|8761.2|8756.2|8753.2|8748.2|124
1674138300000|2023-01-19 14:25:00|8759.2|8754.2|8761.2|8756.2|8761.7|8756.7|8755.7|8750.7|25
1674138600000|2023-01-19 14:30:00|8761.7|8756.7|8765.7|8760.7|8772.7|8767.7|8760.7|8755.7|156
1674138900000|2023-01-19 14:35:00|8766.2|8761.2|8773.7|8768.7|8773.7|8768.7|8762.7|8757.7|112
1674139200000|2023-01-19 14:40:00|8773.2|8768.2|8762.7|8757.7|8775.7|8770.7|8760.7|8755.7|98
1674139500000|2023-01-19 14:45:00|8763.2|8758.2|8764.2|8759.2|8770.7|8765.7|8760.2|8755.2|103
1674139800000|2023-01-19 14:50:00|8764.7|8759.7|8767.2|8762.2|8773.7|8768.7|8762.7|8757.7|290
1674140100000|2023-01-19 14:55:00|8767.7|8762.7|8781.2|8776.2|8785.2|8780.2|8765.7|8760.7|66
1674140400000|2023-01-19 15:00:00|8781.7|8776.7|8785.7|8780.7|8789.2|8784.2|8777.2|8772.2|144
1674140700000|2023-01-19 15:05:00|8786.7|8781.7|8798.2|8793.2|8800.7|8795.7|8786.2|8781.2|118
1674141000000|2023-01-19 15:10:00|8797.8|8792.8|8791.8|8786.8|8798.3|8793.3|8788.3|8783.3|72
1674141300000|2023-01-19 15:15:00|8792.3|8787.3|8796.3|8791.3|8805.8|8800.8|8789.8|8784.8|61
1674141600000|2023-01-19 15:20:00|8796.8|8791.8|8801.8|8796.8|8806.8|8801.8|8795.8|8790.8|58
1674141900000|2023-01-19 15:25:00|8802.3|8797.3|8807.3|8802.3|8808.3|8803.3|8800.8|8795.8|123
1674142200000|2023-01-19 15:30:00|8807.8|8802.8|8804.8|8799.8|8808.3|8803.3|8800.8|8795.8|146
1674142500000|2023-01-19 15:35:00|8805.3|8800.3|8809.3|8804.3|8810.3|8805.3|8801.8|8796.8|65
1674142800000|2023-01-19 15:40:00|8809.8|8804.8|8807.8|8802.8|8817.3|8812.3|8806.8|8801.8|177
1674143100000|2023-01-19 15:45:00|8807.3|8802.3|8801.8|8796.8|8807.3|8802.3|8799.8|8794.8|96
1674143400000|2023-01-19 15:50:00|8802.3|8797.3|8796.3|8791.3|8804.8|8799.8|8793.3|8788.3|121
1674143700000|2023-01-19 15:55:00|8796.8|8791.8|8804.8|8799.8|8805.3|8800.3|8795.3|8790.3|87
1674144000000|2023-01-19 16:00:00|8805.3|8800.3|8796.8|8791.8|8812.3|8807.3|8796.3|8791.3|91
1674144300000|2023-01-19 16:05:00|8797.3|8792.3|8806.3|8801.3|8808.8|8803.8|8795.8|8790.8|129
1674144600000|2023-01-19 16:10:00|8806.8|8801.8|8803.3|8798.3|8811.3|8806.3|8800.8|8795.8|45
1674144900000|2023-01-19 16:15:00|8804.3|8799.3|8804.8|8799.8|8806.3|8801.3|8799.8|8794.8|256
1674145200000|2023-01-19 16:20:00|8805.3|8800.3|8804.3|8799.3|8806.3|8801.3|8800.8|8795.8|164
1674145500000|2023-01-19 16:25:00|8804.8|8799.8|8791.3|8786.3|8808.8|8803.8|8791.3|8786.3|320
1674145800000|2023-01-19 16:30:00|8789.2|8783.2|8793.2|8787.2|8796.2|8790.2|8782.2|8776.2|566
1674146100000|2023-01-19 16:35:00|8794.2|8788.2|8793.2|8786.2|8795.2|8789.2|8786.2|8779.2|284
1674146400000|2023-01-19 16:40:00|8794.2|8787.2|8784.2|8776.2|8797.2|8789.2|8783.2|8776.2|477
1674146700000|2023-01-19 16:45:00|8783.2|8777.2|8787.2|8781.2|8788.2|8781.2|8783.2|8777.2|51
1674147000000|2023-01-19 16:50:00|8786.2|8780.2|8785.2|8779.2|8788.2|8781.2|8783.2|8776.2|232
1674147300000|2023-01-19 16:55:00|8784.2|8778.2|8786.2|8780.2|8789.2|8783.2|8784.2|8778.2|39
1674147600000|2023-01-19 17:00:00|8788.2|8781.2|8794.2|8785.2|8795.2|8787.2|8788.2|8781.2|229
1674147900000|2023-01-19 17:05:00|8793.2|8786.2|8795.2|8788.2|8795.2|8788.2|8793.2|8786.2|0
1674148200000|2023-01-19 17:10:00|8796.2|8787.2|8798.2|8791.2|8798.2|8791.2|8795.2|8787.2|4
1674148500000|2023-01-19 17:15:00|8797.2|8792.2|8803.2|8795.2|8803.2|8796.2|8797.2|8791.2|7
1674148800000|2023-01-19 17:20:00|8802.2|8794.2|8800.2|8792.2|8804.2|8795.2|8799.2|8792.2|1
1674149100000|2023-01-19 17:25:00|8799.2|8791.2|8794.2|8786.2|8800.2|8791.2|8793.2|8786.2|1
1674149400000|2023-01-19 17:30:00|8793.2|8785.2|8787.2|8780.2|8793.2|8785.2|8786.2|8779.2|18
1674149700000|2023-01-19 17:35:00|8786.2|8779.2|8788.2|8780.2|8788.2|8782.2|8785.2|8779.2|16
1674150000000|2023-01-19 17:40:00|8787.2|8779.2|8787.2|8779.2|8787.2|8780.2|8786.2|8779.2|1
1674150300000|2023-01-19 17:45:00|8786.2|8778.2|8783.2|8776.2|8787.2|8780.2|8782.2|8774.2|45
1674150600000|2023-01-19 17:50:00|8784.2|8777.2|8786.2|8778.2|8786.2|8779.2|8783.2|8776.2|6
1674150900000|2023-01-19 17:55:00|8785.2|8779.2|8791.2|8785.2|8791.2|8785.2|8785.2|8779.2|0
1674151200000|2023-01-19 18:00:00|8792.2|8786.2|8802.2|8794.2|8804.2|8794.2|8791.2|8785.2|1
1674151500000|2023-01-19 18:05:00|8801.2|8793.2|8799.2|8790.2|8801.2|8793.2|8794.2|8787.2|11
1674151800000|2023-01-19 18:10:00|8798.2|8788.2|8800.2|8792.2|8801.2|8794.2|8796.2|8788.2|5
1674152100000|2023-01-19 18:15:00|8799.2|8791.2|8805.2|8797.2|8805.2|8797.2|8797.2|8788.2|11
1674152400000|2023-01-19 18:20:00|8804.2|8798.2|8800.2|8794.2|8808.2|8801.2|8800.2|8793.2|19
1674152700000|2023-01-19 18:25:00|8799.2|8792.2|8802.2|8793.2|8804.2|8796.2|8796.2|8789.2|44
1674153000000|2023-01-19 18:30:00|8803.2|8794.2|8806.2|8798.2|8807.2|8800.2|8802.2|8794.2|79
1674153300000|2023-01-19 18:35:00|8807.2|8799.2|8810.2|8802.2|8811.2|8803.2|8806.2|8799.2|0
1674153600000|2023-01-19 18:40:00|8812.2|8803.2|8810.2|8804.2|8812.2|8805.2|8808.2|8801.2|68
1674153900000|2023-01-19 18:45:00|8812.2|8803.2|8810.2|8804.2|8812.2|8804.2|8810.2|8802.2|9
1674154200000|2023-01-19 18:50:00|8809.2|8802.2|8803.2|8795.2|8812.2|8805.2|8803.2|8794.2|27
1674154500000|2023-01-19 18:55:00|8807.2|8796.2|8809.4|8797.4|8811.7|8803.2|8803.7|8791.7|15
1674154800000|2023-01-19 19:00:00|8809.5|8797.5|8807.7|8795.7|8811.2|8799.2|8805.9|8793.9|0
1674155100000|2023-01-19 19:05:00|8806|8794|8805.9|8793.9|8806|8794|8802.4|8790.4|0
1674155400000|2023-01-19 19:10:00|8804.2|8792.2|8809.5|8797.5|8811.2|8799.2|8804.2|8792.2|0
1674155700000|2023-01-19 19:15:00|8811.1|8799.1|8809.5|8797.5|8811.3|8799.3|8806.1|8794.1|0
1674156000000|2023-01-19 19:20:00|8809.6|8797.6|8814.8|8802.8|8816.5|8804.5|8807.8|8795.8|0
1674156300000|2023-01-19 19:25:00|8814.7|8802.7|8816.4|8804.4|8816.5|8804.5|8813|8801|0
1674156600000|2023-01-19 19:30:00|8815.6|8803.6|8816.5|8804.5|8816.5|8804.5|8812.9|8800.9|0
1674156900000|2023-01-19 19:35:00|8818.2|8806.2|8813.1|8801.1|8818.3|8806.3|8813.1|8801.1|0
1674157200000|2023-01-19 19:40:00|8813.2|8801.2|8814.9|8802.9|8816.7|8804.7|8813.1|8801.1|0
1674157500000|2023-01-19 19:45:00|8816.5|8804.5|8814.8|8802.8|8818.3|8806.3|8813.1|8801.1|0
1674157800000|2023-01-19 19:50:00|8814.7|8802.7|8813|8801|8814.8|8802.8|8813|8801|0
1674158100000|2023-01-19 19:55:00|8814.6|8802.6|8814.7|8802.7|8818.2|8806.2|8813|8801|0
1674158400000|2023-01-19 20:00:00|8814.8|8802.8|8816.6|8804.6|8818.4|8806.4|8814.7|8802.7|0
1674158700000|2023-01-19 20:05:00|8814.9|8802.9|8813|8801|8814.9|8802.9|8813|8801|0
1674159000000|2023-01-19 20:10:00|8813.1|8801.1|8813.1|8801.1|8813.2|8801.2|8810.4|8798.4|0
1674159300000|2023-01-19 20:15:00|8813.2|8801.2|8808.9|8796.9|8814.9|8802.9|8805.4|8793.4|0
1674159600000|2023-01-19 20:20:00|8808.8|8796.8|8808.8|8796.8|8808.9|8796.9|8807|8795|0
1674159900000|2023-01-19 20:25:00|8807.9|8795.9|8811.7|8799.7|8812.3|8800.3|8807.1|8795.1|0
1674160200000|2023-01-19 20:30:00|8810|8798|8809.9|8797.9|8811.7|8799.7|8806.4|8794.4|0
1674160500000|2023-01-19 20:35:00|8810|8798|8809.9|8797.9|8811.7|8799.7|8809.9|8797.9|0
1674160800000|2023-01-19 20:40:00|8810|8798|8808.1|8796.1|8810|8798|8804.7|8792.7|0
1674161100000|2023-01-19 20:45:00|8806.4|8794.4|8809.7|8797.7|8809.8|8797.8|8806.4|8794.4|0
1674161400000|2023-01-19 20:50:00|8809.6|8797.6|8807.9|8795.9|8809.8|8797.8|8804.5|8792.5|0
1674161700000|2023-01-19 20:55:00|8807.8|8795.8|8802.4|8790.4|8807.8|8795.8|8800.7|8788.7|0
1674162000000|2023-01-19 21:00:00|8803.9|8791.9|8812.8|8800.8|8820|8808|8802.7|8790.7|0
1674162300000|2023-01-19 21:05:00|8813.2|8801.2|8807|8795|8813.2|8801.2|8804.6|8792.6|0
1674162600000|2023-01-19 21:10:00|8806.6|8794.6|8805.8|8793.8|8807.3|8795.3|8805.1|8793.1|0
1674162900000|2023-01-19 21:15:00|8806|8794|8808.5|8796.5|8808.9|8796.9|8805.8|8793.8|0
1674163200000|2023-01-19 21:20:00|8808.4|8796.4|8808.9|8796.9|8808.9|8796.9|8808|8796|0
1674163500000|2023-01-19 21:25:00|8808.5|8796.5|8808.9|8796.9|8809.6|8797.6|8808|8796|0
1674163800000|2023-01-19 21:30:00|8808.5|8796.5|8810.1|8798.1|8810.4|8798.4|8807.7|8795.7|0
1674164100000|2023-01-19 21:35:00|8810.2|8798.2|8811.6|8799.6|8813.2|8801.2|8810.1|8798.1|0
1674164400000|2023-01-19 21:40:00|8811.1|8799.1|8810.8|8798.8|8811.6|8799.6|8810.4|8798.4|0
1674164700000|2023-01-19 21:45:00|8811.1|8799.1|8810.1|8798.1|8811.6|8799.6|8808.9|8796.9|0
1674165000000|2023-01-19 21:50:00|8810.4|8798.4|8810.8|8798.8|8811.6|8799.6|8809.4|8797.4|0
1674165300000|2023-01-19 21:55:00|8810.7|8798.7|8809.6|8797.6|8811.6|8799.6|8808.9|8796.9|0
1674165600000|2023-01-19 22:00:00|8809.9|8797.9|8809.7|8797.7|8809.9|8797.9|8809.7|8797.7|0
1674165900000|2023-01-19 22:05:00|8809.2|8797.2|8808.4|8796.4|8809.9|8797.9|8808.4|8796.4|0
1674166200000|2023-01-19 22:10:00|8808.7|8796.7|8808.9|8796.9|8808.9|8796.9|8807.2|8795.2|0
1674166500000|2023-01-19 22:15:00|8809.2|8797.2|8808.4|8796.4|8809.7|8797.7|8808|8796|0
1674166800000|2023-01-19 22:20:00|8808.3|8796.3|8808.2|8796.2|8808.3|8796.3|8808.2|8796.2|0
1674167100000|2023-01-19 22:25:00|8808.9|8796.9|8809.6|8797.6|8809.6|8797.6|8808.9|8796.9|0
1674167400000|2023-01-19 22:30:00|8809.9|8797.9|8811.3|8799.3|8811.3|8799.3|8809.9|8797.9|0
1674167700000|2023-01-19 22:35:00|8811.1|8799.1|8810.2|8798.2|8811.3|8799.3|8810.2|8798.2|0
1674168000000|2023-01-19 22:40:00|8810.1|8798.1|8810.1|8798.1|8810.1|8798.1|8809.7|8797.7|0
1674168300000|2023-01-19 22:45:00|8810.2|8798.2|8811.3|8799.3|8811.3|8799.3|8810.2|8798.2|0
1674168600000|2023-01-19 22:50:00|8811.4|8799.4|8812|8800|8812|8800|8811.3|8799.3|0
1674168900000|2023-01-19 22:55:00|8812.1|8800.1|8812.5|8800.5|8812.6|8800.6|8811.6|8799.6|0
1674169200000|2023-01-19 23:00:00|8813.3|8801.3|8814.2|8802.2|8816.1|8804.1|8812.6|8800.6|0
1674169500000|2023-01-19 23:05:00|8814.5|8802.5|8811.4|8799.4|8815.6|8803.6|8811.4|8799.4|0
1674169800000|2023-01-19 23:10:00|8811.6|8799.6|8809.2|8797.2|8812.1|8800.1|8807.6|8795.6|0
1674170100000|2023-01-19 23:15:00|8809.5|8797.5|8809.5|8797.5|8811.4|8799.4|8809.5|8797.5|0
1674170400000|2023-01-19 23:20:00|8809.4|8797.4|8808.2|8796.2|8809.4|8797.4|8806.3|8794.3|0
1674170700000|2023-01-19 23:25:00|8808|8796|8805.6|8793.6|8808.7|8796.7|8805.6|8793.6|0
1674171000000|2023-01-19 23:30:00|8805.8|8793.8|8803.7|8791.7|8806.8|8794.8|8802.5|8790.5|0
1674171300000|2023-01-19 23:35:00|8803.8|8791.8|8803.7|8791.7|8805.3|8793.3|8802.2|8790.2|0
1674171600000|2023-01-19 23:40:00|8803.8|8791.8|8803.4|8791.4|8804.1|8792.1|8801.7|8789.7|0
1674171900000|2023-01-19 23:45:00|8803.3|8791.3|8800.3|8788.3|8803.3|8791.3|8800|8788|0
1674172200000|2023-01-19 23:50:00|8800|8788|8801|8789|8801|8789|8799.5|8787.5|0
1674172500000|2023-01-19 23:55:00|8801.2|8789.2|8799.5|8787.5|8802.9|8790.9|8799.5|8787.5|0
1674172800000|2023-01-20 00:00:00|8799.1|8787.1|8803.8|8791.8|8803.8|8791.8|8799.1|8787.1|0
1674173100000|2023-01-20 00:05:00|8803.3|8791.3|8803.3|8791.3|8804.1|8792.1|8803.3|8791.3|0
1674173400000|2023-01-20 00:10:00|8803.8|8791.8|8807|8795|8807|8795|8803.3|8791.3|0
1674173700000|2023-01-20 00:15:00|8807.3|8795.3|8806.3|8794.3|8808.8|8796.8|8801.3|8789.3|0
1674174000000|2023-01-20 00:20:00|8808|8796|8806.4|8794.4|8808|8796|8806.3|8794.3|0
1674174300000|2023-01-20 00:25:00|8806.3|8794.3|8804.7|8792.7|8808.1|8796.1|8804.7|8792.7|0
1674174600000|2023-01-20 00:30:00|8806.4|8794.4|8803|8791|8806.4|8794.4|8803|8791|0
1674174900000|2023-01-20 00:35:00|8804.7|8792.7|8808.1|8796.1|8809.8|8797.8|8804.7|8792.7|0
1674175200000|2023-01-20 00:40:00|8806.4|8794.4|8806.4|8794.4|8808.1|8796.1|8804.7|8792.7|0
1674175500000|2023-01-20 00:45:00|8804.7|8792.7|8806.4|8794.4|8806.4|8794.4|8804.7|8792.7|0
1674175800000|2023-01-20 00:50:00|8804.7|8792.7|8804.7|8792.7|8806.4|8794.4|8804.7|8792.7|0
1674176100000|2023-01-20 00:55:00|8806.3|8794.3|8808.1|8796.1|8808.1|8796.1|8806.3|8794.3|0
1674176400000|2023-01-20 01:00:00|8809.8|8797.8|8806.4|8794.4|8809.8|8797.8|8806.4|8794.4|0
1674176700000|2023-01-20 01:05:00|8806.3|8794.3|8806.3|8794.3|8806.3|8794.3|8804.6|8792.6|0
1674177000000|2023-01-20 01:10:00|8806.4|8794.4|8808|8796|8809.7|8797.7|8806.3|8794.3|0
1674177300000|2023-01-20 01:15:00|8806.3|8794.3|8808|8796|8808|8796|8806.3|8794.3|0
1674177600000|2023-01-20 01:20:00|8809.7|8797.7|8811.4|8799.4|8811.4|8799.4|8809.7|8797.7|0
1674177900000|2023-01-20 01:25:00|8811.5|8799.5|8809.8|8797.8|8813.2|8801.2|8809.8|8797.8|0
1674178200000|2023-01-20 01:30:00|8810.7|8798.7|8804.8|8792.8|8811.5|8799.5|8804.8|8792.8|0
1674178500000|2023-01-20 01:35:00|8806.5|8794.5|8803.9|8791.9|8806.5|8794.5|8803.1|8791.1|0
1674178800000|2023-01-20 01:40:00|8804.8|8792.8|8804.8|8792.8|8808.1|8796.1|8803.1|8791.1|0
1674179100000|2023-01-20 01:45:00|8806.5|8794.5|8801.4|8789.4|8806.5|8794.5|8799.8|8787.8|0
1674179400000|2023-01-20 01:50:00|8799.8|8787.8|8806.5|8794.5|8806.5|8794.5|8799.8|8787.8|0
1674179700000|2023-01-20 01:55:00|8808.1|8796.1|8809.8|8797.8|8809.8|8797.8|8808.1|8796.1|0
1674180000000|2023-01-20 02:00:00|8809|8797|8808.1|8796.1|8809.8|8797.8|8808.1|8796.1|0
1674180300000|2023-01-20 02:05:00|8806.4|8794.4|8806.4|8794.4|8808.1|8796.1|8806.4|8794.4|0
1674180600000|2023-01-20 02:10:00|8806.5|8794.5|8804.7|8792.7|8806.5|8794.5|8804.7|8792.7|0
1674180900000|2023-01-20 02:15:00|8804.8|8792.8|8804.8|8792.8|8804.8|8792.8|8804.7|8792.7|0
1674181200000|2023-01-20 02:20:00|8806.5|8794.5|8804.8|8792.8|8806.5|8794.5|8804.8|8792.8|0
1674181500000|2023-01-20 02:25:00|8806.4|8794.4|8806.4|8794.4|8808.1|8796.1|8806.4|8794.4|0
1674181800000|2023-01-20 02:30:00|8806.5|8794.5|8804.7|8792.7|8808.1|8796.1|8804.7|8792.7|0
1674182100000|2023-01-20 02:35:00|8806.4|8794.4|8806.3|8794.3|8806.4|8794.4|8803.8|8791.8|0
1674182400000|2023-01-20 02:40:00|8806.4|8794.4|8803|8791|8806.4|8794.4|8803|8791|0
1674183000000|2023-01-20 02:50:00|8804.7|8792.7|8803|8791|8804.7|8792.7|8803|8791|0
1674183300000|2023-01-20 02:55:00|8802.8|8790.8|8802.8|8790.8|8802.8|8790.8|8802.8|8790.8|0
1674183600000|2023-01-20 03:00:00|8804.5|8792.5|8804.5|8792.5|8804.5|8792.5|8804.5|8792.5|0
1674184200000|2023-01-20 03:10:00|8802.8|8790.8|8802.8|8790.8|8802.8|8790.8|8802.8|8790.8|0
1674184500000|2023-01-20 03:15:00|8804.5|8792.5|8802.8|8790.8|8804.5|8792.5|8802.8|8790.8|0
1674184800000|2023-01-20 03:20:00|8802.7|8790.7|8802.7|8790.7|8802.8|8790.8|8802.7|8790.7|0
1674185100000|2023-01-20 03:25:00|8802.8|8790.8|8804.4|8792.4|8804.4|8792.4|8802.7|8790.7|0
1674185400000|2023-01-20 03:30:00|8804.5|8792.5|8804.5|8792.5|8806.2|8794.2|8804.4|8792.4|0
1674185700000|2023-01-20 03:35:00|8806.1|8794.1|8807.8|8795.8|8807.8|8795.8|8806.1|8794.1|0
1674186000000|2023-01-20 03:40:00|8807.9|8795.9|8807.9|8795.9|8807.9|8795.9|8807.8|8795.8|0
1674186300000|2023-01-20 03:45:00|8807.8|8795.8|8807|8795|8807.9|8795.9|8806.2|8794.2|0
1674186600000|2023-01-20 03:50:00|8807.8|8795.8|8807.8|8795.8|8809.5|8797.5|8807.8|8795.8|0
1674187200000|2023-01-20 04:00:00|8807.9|8795.9|8807.9|8795.9|8807.9|8795.9|8807.8|8795.8|0
1674187500000|2023-01-20 04:05:00|8807.8|8795.8|8806.1|8794.1|8807.8|8795.8|8806.1|8794.1|0
1674187800000|2023-01-20 04:10:00|8806.2|8794.2|8806.1|8794.1|8807.8|8795.8|8806.1|8794.1|0
1674188100000|2023-01-20 04:15:00|8806.2|8794.2|8807.8|8795.8|8807.9|8795.9|8806.2|8794.2|0
1674188400000|2023-01-20 04:20:00|8807.9|8795.9|8807.9|8795.9|8807.9|8795.9|8807.8|8795.8|0
1674188700000|2023-01-20 04:25:00|8807.8|8795.8|8806.1|8794.1|8807.8|8795.8|8806.1|8794.1|0
1674189000000|2023-01-20 04:30:00|8806.2|8794.2|8807.9|8795.9|8809.6|8797.6|8806.1|8794.1|0
1674189300000|2023-01-20 04:35:00|8807.8|8795.8|8809.5|8797.5|8809.6|8797.6|8807.8|8795.8|0
1674189600000|2023-01-20 04:40:00|8808.7|8796.7|8807.9|8795.9|8808.7|8796.7|8807.9|8795.9|0
1674189900000|2023-01-20 04:45:00|8809.5|8797.5|8808.7|8796.7|8809.5|8797.5|8807.9|8795.9|0
1674190200000|2023-01-20 04:50:00|8809.6|8797.6|8808.7|8796.7|8809.6|8797.6|8807.9|8795.9|0
1674190500000|2023-01-20 04:55:00|8809.6|8797.6|8807.9|8795.9|8809.6|8797.6|8807.9|8795.9|0
1674190800000|2023-01-20 05:00:00|8809.6|8797.6|8809.6|8797.6|8809.6|8797.6|8807.9|8795.9|0
1674191100000|2023-01-20 05:05:00|8809.5|8797.5|8809.5|8797.5|8809.6|8797.6|8807.9|8795.9|0
1674191400000|2023-01-20 05:10:00|8809.6|8797.6|8809.5|8797.5|8809.6|8797.6|8809.5|8797.5|0
1674192000000|2023-01-20 05:20:00|8809.6|8797.6|8809.5|8797.5|8811.2|8799.2|8809.5|8797.5|0
1674192300000|2023-01-20 05:25:00|8810.3|8798.3|8811.2|8799.2|8811.2|8799.2|8809.5|8797.5|0
1674192600000|2023-01-20 05:30:00|8810.4|8798.4|8809.5|8797.5|8810.4|8798.4|8809.5|8797.5|0
1674192900000|2023-01-20 05:35:00|8810.4|8798.4|8809.6|8797.6|8811.2|8799.2|8809.5|8797.5|0
1674193200000|2023-01-20 05:40:00|8810.4|8798.4|8811.3|8799.3|8811.3|8799.3|8809.6|8797.6|0
1674193500000|2023-01-20 05:45:00|8809.6|8797.6|8809.8|8797.8|8811.3|8799.3|8809.6|8797.6|0
1674193800000|2023-01-20 05:50:00|8811.5|8799.5|8811.7|8799.7|8811.7|8799.7|8810|8798|0
1674194700000|2023-01-20 06:05:00|8813.4|8801.4|8811.7|8799.7|8813.4|8801.4|8811.7|8799.7|0
1674195000000|2023-01-20 06:10:00|8811.8|8799.8|8811.7|8799.7|8811.8|8799.8|8811.7|8799.7|0
1674195300000|2023-01-20 06:15:00|8811.8|8799.8|8811.7|8799.7|8811.8|8799.8|8811.7|8799.7|0
1674195600000|2023-01-20 06:20:00|8811.8|8799.8|8811.8|8799.8|8811.8|8799.8|8810.1|8798.1|0
1674195900000|2023-01-20 06:25:00|8813.4|8801.4|8815.1|8803.1|8815.1|8803.1|8813.4|8801.4|0
1674196200000|2023-01-20 06:30:00|8813.4|8801.4|8813.4|8801.4|8814.3|8802.3|8813.4|8801.4|0
1674196500000|2023-01-20 06:35:00|8811.7|8799.7|8808.4|8796.4|8811.7|8799.7|8808.4|8796.4|0
1674196800000|2023-01-20 06:40:00|8810|8798|8808.4|8796.4|8810|8798|8808.3|8796.3|0
1674197100000|2023-01-20 06:45:00|8810|8798|8808.4|8796.4|8810.1|8798.1|8808.4|8796.4|0
1674197400000|2023-01-20 06:50:00|8809.2|8797.2|8811.8|8799.8|8811.8|8799.8|8809.2|8797.2|0
1674197700000|2023-01-20 06:55:00|8810.1|8798.1|8810.1|8798.1|8811.8|8799.8|8810.1|8798.1|0
1674198000000|2023-01-20 07:00:00|8811.7|8799.7|8814.7|8809.7|8814.7|8809.7|8803.2|8796.4|54
1674198300000|2023-01-20 07:05:00|8816.2|8811.2|8813.2|8808.2|8816.7|8811.7|8812.7|8807.7|10
1674198600000|2023-01-20 07:10:00|8813.7|8808.7|8813.2|8808.2|8819.2|8814.2|8811.2|8806.2|57
1674198900000|2023-01-20 07:15:00|8812.7|8807.7|8818.2|8813.2|8818.7|8813.7|8812.7|8807.7|13
1674199200000|2023-01-20 07:20:00|8819.2|8814.2|8825.2|8820.2|8825.7|8820.7|8818.7|8813.7|23
1674199500000|2023-01-20 07:25:00|8824.7|8819.7|8832.7|8827.7|8834.2|8829.2|8824.7|8819.7|45
1674199800000|2023-01-20 07:30:00|8833.7|8828.7|8839.2|8834.2|8839.2|8834.2|8832.7|8827.7|49
1674200100000|2023-01-20 07:35:00|8839.7|8834.7|8846.7|8841.7|8846.7|8841.7|8838.7|8833.7|46
1674200400000|2023-01-20 07:40:00|8847.7|8842.7|8844.2|8839.2|8849.7|8844.7|8843.7|8838.7|36
1674200700000|2023-01-20 07:45:00|8845.2|8840.2|8850.2|8845.2|8850.2|8845.2|8844.7|8839.7|77
1674201000000|2023-01-20 07:50:00|8849.7|8844.7|8852.2|8847.2|8853.2|8848.2|8849.7|8844.7|75
1674201300000|2023-01-20 07:55:00|8851.7|8846.7|8850.7|8845.7|8855.2|8850.2|8847.2|8842.2|74
1674201600000|2023-01-20 08:00:00|8851.2|8846.2|8884.2|8879.2|8889.7|8884.7|8848.2|8843.2|886
1674201900000|2023-01-20 08:05:00|8883.7|8878.7|8869.2|8864.2|8885.2|8880.2|8862.2|8857.2|277
1674202200000|2023-01-20 08:10:00|8870.2|8865.2|8876.2|8871.2|8876.2|8871.2|8865.2|8860.2|161
1674202500000|2023-01-20 08:15:00|8877.2|8872.2|8884.2|8879.2|8887.7|8882.7|8874.2|8869.2|310
1674202800000|2023-01-20 08:20:00|8883.7|8878.7|8877.2|8872.2|8887.7|8882.7|8876.2|8871.2|314
1674203100000|2023-01-20 08:25:00|8876.7|8871.7|8885.2|8880.2|8887.7|8882.7|8871.2|8866.2|112
1674203400000|2023-01-20 08:30:00|8884.7|8879.7|8893.2|8888.2|8893.7|8888.7|8876.7|8871.7|190
1674203700000|2023-01-20 08:35:00|8892.7|8887.7|8900.2|8895.2|8900.7|8895.7|8888.2|8883.2|139
1674204000000|2023-01-20 08:40:00|8903.1|8898.1|8909.1|8904.1|8909.1|8904.1|8900.6|8895.6|91
1674204300000|2023-01-20 08:45:00|8908.6|8903.6|8904.1|8899.1|8909.6|8904.6|8902.1|8897.1|114
1674204600000|2023-01-20 08:50:00|8903.6|8898.6|8910.6|8905.6|8912.1|8907.1|8896.6|8891.6|224
1674204900000|2023-01-20 08:55:00|8910.1|8905.1|8907.6|8902.6|8915.6|8910.6|8907.6|8902.6|136
1674205200000|2023-01-20 09:00:00|8908.6|8903.6|8891.1|8886.1|8909.1|8904.1|8891.1|8886.1|245
1674205500000|2023-01-20 09:05:00|8891.6|8886.6|8872.6|8867.6|8891.6|8886.6|8866.6|8861.6|223
1674205800000|2023-01-20 09:10:00|8871.6|8866.6|8861.1|8856.1|8875.6|8870.6|8858.1|8853.1|292
1674206100000|2023-01-20 09:15:00|8862.1|8857.1|8878.6|8873.6|8880.1|8875.1|8861.1|8856.1|197
1674206400000|2023-01-20 09:20:00|8879.1|8874.1|8865.1|8860.1|8884.6|8879.6|8864.6|8859.6|122
1674206700000|2023-01-20 09:25:00|8865.6|8860.6|8871.6|8866.6|8872.6|8867.6|8863.1|8858.1|115
1674207000000|2023-01-20 09:30:00|8872.1|8867.1|8886.6|8881.6|8888.1|8883.1|8869.6|8864.6|83
1674207300000|2023-01-20 09:35:00|8887.1|8882.1|8889.6|8884.6|8892.1|8887.1|8887.1|8882.1|88
1674207600000|2023-01-20 09:40:00|8890.1|8885.1|8889.6|8884.6|8890.6|8885.6|8884.1|8879.1|105
1674207900000|2023-01-20 09:45:00|8889.1|8884.1|8879.1|8874.1|8889.1|8884.1|8877.1|8872.1|91
1674208200000|2023-01-20 09:50:00|8878.6|8873.6|8875.6|8870.6|8882.6|8877.6|8874.1|8869.1|101
1674208500000|2023-01-20 09:55:00|8876.1|8871.1|8884.6|8879.6|8885.6|8880.6|8875.1|8870.1|107
1674208800000|2023-01-20 10:00:00|8885.1|8880.1|8880.1|8875.1|8885.1|8880.1|8877.6|8872.6|61
1674209100000|2023-01-20 10:05:00|8880.6|8875.6|8880.6|8875.6|8883.6|8878.6|8877.1|8872.1|113
1674209400000|2023-01-20 10:10:00|8881.1|8876.1|8898.1|8893.1|8899.6|8894.6|8880.1|8875.1|134
1674209700000|2023-01-20 10:15:00|8897.6|8892.6|8887.6|8882.6|8900.1|8895.1|8883.6|8878.6|68
1674210000000|2023-01-20 10:20:00|8888.1|8883.1|8887.1|8882.1|8891.1|8886.1|8885.6|8880.6|20
1674210300000|2023-01-20 10:25:00|8887.6|8882.6|8894.6|8889.6|8894.6|8889.6|8887.1|8882.1|37
1674210600000|2023-01-20 10:30:00|8895.6|8890.6|8900.6|8895.6|8900.6|8895.6|8890.6|8885.6|60
1674210900000|2023-01-20 10:35:00|8900.1|8895.1|8896.1|8891.1|8900.6|8895.6|8891.1|8886.1|58
1674211200000|2023-01-20 10:40:00|8896.6|8891.6|8891.1|8886.1|8898.6|8893.6|8889.1|8884.1|69
1674211500000|2023-01-20 10:45:00|8891.6|8886.6|8905.1|8900.1|8905.1|8900.1|8890.6|8885.6|74
1674211800000|2023-01-20 10:50:00|8904.6|8899.6|8902.1|8897.1|8910.1|8905.1|8898.6|8893.6|276
1674212100000|2023-01-20 10:55:00|8901.6|8896.6|8890.6|8885.6|8905.6|8900.6|8889.1|8884.1|144
1674212400000|2023-01-20 11:00:00|8889.6|8884.6|8896.1|8891.1|8896.6|8891.6|8885.1|8880.1|216
1674212700000|2023-01-20 11:05:00|8896.6|8891.6|8898.1|8893.1|8901.1|8896.1|8895.1|8890.1|73
1674213000000|2023-01-20 11:10:00|8897.6|8892.6|8898.1|8893.1|8903.6|8898.6|8896.1|8891.1|55
1674213300000|2023-01-20 11:15:00|8897.6|8892.6|8895.1|8890.1|8901.6|8896.6|8893.6|8888.6|56
1674213600000|2023-01-20 11:20:00|8894.6|8889.6|8884.1|8879.1|8896.1|8891.1|8883.6|8878.6|76
1674213900000|2023-01-20 11:25:00|8883.6|8878.6|8893.1|8888.1|8893.1|8888.1|8881.1|8876.1|125
1674214200000|2023-01-20 11:30:00|8893.6|8888.6|8898.6|8893.6|8899.6|8894.6|8891.6|8886.6|46
1674214500000|2023-01-20 11:35:00|8898.1|8893.1|8892.1|8887.1|8898.1|8893.1|8891.6|8886.6|15
1674214800000|2023-01-20 11:40:00|8891.6|8886.6|8892.1|8887.1|8892.6|8887.6|8887.1|8882.1|50
1674215100000|2023-01-20 11:45:00|8891.6|8886.6|8889.1|8884.1|8894.1|8889.1|8887.6|8882.6|11
1674215400000|2023-01-20 11:50:00|8889.6|8884.6|8884.6|8879.6|8889.6|8884.6|8883.6|8878.6|34
1674215700000|2023-01-20 11:55:00|8885.1|8880.1|8885.6|8880.6|8886.6|8881.6|8882.6|8877.6|40
1674216000000|2023-01-20 12:00:00|8883.1|8878.1|8882.1|8877.1|8884.1|8879.1|8877.6|8872.6|76
1674216300000|2023-01-20 12:05:00|8881.6|8876.6|8888.6|8883.6|8888.6|8883.6|8880.6|8875.6|39
1674216600000|2023-01-20 12:10:00|8889.1|8884.1|8892.6|8887.6|8894.1|8889.1|8888.6|8883.6|54
1674216900000|2023-01-20 12:15:00|8893.1|8888.1|8891.6|8886.6|8894.6|8889.6|8889.1|8884.1|82
1674217200000|2023-01-20 12:20:00|8892.1|8887.1|8891.6|8886.6|8892.6|8887.6|8889.6|8884.6|76
1674217500000|2023-01-20 12:25:00|8892.6|8887.6|8895.1|8890.1|8896.6|8891.6|8890.1|8885.1|41
1674217800000|2023-01-20 12:30:00|8894.6|8889.6|8900.1|8895.1|8900.1|8895.1|8894.1|8889.1|43
1674218100000|2023-01-20 12:35:00|8899.6|8894.6|8900.6|8895.6|8902.1|8897.1|8899.1|8894.1|24
1674218400000|2023-01-20 12:40:00|8900.2|8895.2|8902.2|8897.2|8904.2|8899.2|8899.2|8894.2|62
1674218700000|2023-01-20 12:45:00|8902.7|8897.7|8906.7|8901.7|8906.7|8901.7|8900.2|8895.2|21
1674219000000|2023-01-20 12:50:00|8907.2|8902.2|8903.2|8898.2|8911.2|8906.2|8903.2|8898.2|34
1674219300000|2023-01-20 12:55:00|8902.7|8897.7|8904.2|8899.2|8906.7|8901.7|8901.2|8896.2|30
1674219600000|2023-01-20 13:00:00|8903.7|8898.7|8904.7|8899.7|8905.7|8900.7|8902.2|8897.2|30
1674219900000|2023-01-20 13:05:00|8905.2|8900.2|8903.2|8898.2|8906.2|8901.2|8903.2|8898.2|37
1674220200000|2023-01-20 13:10:00|8903.7|8898.7|8898.7|8893.7|8903.7|8898.7|8897.7|8892.7|29
1674220500000|2023-01-20 13:15:00|8898.2|8893.2|8896.7|8891.7|8898.2|8893.2|8894.2|8889.2|38
1674220800000|2023-01-20 13:20:00|8896.2|8891.2|8893.2|8888.2|8897.7|8892.7|8893.2|8888.2|16
1674221100000|2023-01-20 13:25:00|8892.7|8887.7|8894.2|8889.2|8897.7|8892.7|8892.2|8887.2|23
1674221400000|2023-01-20 13:30:00|8894.7|8889.7|8898.7|8893.7|8899.2|8894.2|8893.7|8888.7|38
1674221700000|2023-01-20 13:35:00|8898.2|8893.2|8900.2|8895.2|8901.2|8896.2|8896.2|8891.2|30
1674222000000|2023-01-20 13:40:00|8899.7|8894.7|8901.2|8896.2|8903.2|8898.2|8899.2|8894.2|15
1674222300000|2023-01-20 13:45:00|8901.7|8896.7|8897.7|8892.7|8903.7|8898.7|8896.2|8891.2|112
1674222600000|2023-01-20 13:50:00|8898.2|8893.2|8901.2|8896.2|8901.2|8896.2|8896.2|8891.2|87
1674222900000|2023-01-20 13:55:00|8901.7|8896.7|8903.2|8898.2|8904.2|8899.2|8899.7|8894.7|28
1674223200000|2023-01-20 14:00:00|8902.2|8897.2|8902.2|8897.2|8902.7|8897.7|8899.7|8894.7|27
1674223500000|2023-01-20 14:05:00|8901.7|8896.7|8901.7|8896.7|8902.2|8897.2|8899.2|8894.2|30
1674223800000|2023-01-20 14:10:00|8901.2|8896.2|8895.2|8890.2|8901.2|8896.2|8894.2|8889.2|38
1674224100000|2023-01-20 14:15:00|8895.7|8890.7|8899.2|8894.2|8900.7|8895.7|8895.7|8890.7|37
1674224400000|2023-01-20 14:20:00|8898.7|8893.7|8902.7|8897.7|8903.2|8898.2|8898.2|8893.2|54
1674224700000|2023-01-20 14:25:00|8902.2|8897.2|8904.2|8899.2|8904.2|8899.2|8901.7|8896.7|38
1674225000000|2023-01-20 14:30:00|8903.7|8898.7|8892.7|8887.7|8904.2|8899.2|8891.2|8886.2|107
1674225300000|2023-01-20 14:35:00|8892.2|8887.2|8896.7|8891.7|8898.2|8893.2|8888.7|8883.7|40
1674225600000|2023-01-20 14:40:00|8897.2|8892.2|8905.7|8900.7|8906.7|8901.7|8895.7|8890.7|51
1674225900000|2023-01-20 14:45:00|8906.2|8901.2|8905.2|8900.2|8909.2|8904.2|8902.2|8897.2|85
1674226200000|2023-01-20 14:50:00|8905.7|8900.7|8896.2|8891.2|8907.7|8902.7|8893.2|8888.2|114
1674226500000|2023-01-20 14:55:00|8896.7|8891.7|8901.7|8896.7|8908.2|8903.2|8896.2|8891.2|82
1674226800000|2023-01-20 15:00:00|8902.2|8897.2|8910.2|8905.2|8910.7|8905.7|8899.2|8894.2|128
1674227100000|2023-01-20 15:05:00|8910.7|8905.7|8912.7|8907.7|8915.2|8910.2|8908.2|8903.2|127
1674227400000|2023-01-20 15:10:00|8912.3|8907.3|8905.8|8900.8|8913.8|8908.8|8905.8|8900.8|157
1674227700000|2023-01-20 15:15:00|8906.8|8901.8|8903.3|8898.3|8908.8|8903.8|8899.8|8894.8|160
1674228000000|2023-01-20 15:20:00|8902.8|8897.8|8904.8|8899.8|8911.3|8906.3|8902.8|8897.8|102
1674228300000|2023-01-20 15:25:00|8905.3|8900.3|8905.8|8900.8|8908.3|8903.3|8899.3|8894.3|114
1674228600000|2023-01-20 15:30:00|8906.3|8901.3|8907.3|8902.3|8910.3|8905.3|8904.8|8899.8|158
1674228900000|2023-01-20 15:35:00|8906.8|8901.8|8909.8|8904.8|8913.8|8908.8|8905.8|8900.8|130
1674229200000|2023-01-20 15:40:00|8909.3|8904.3|8898.8|8893.8|8910.3|8905.3|8898.3|8893.3|93
1674229500000|2023-01-20 15:45:00|8899.3|8894.3|8905.8|8900.8|8906.8|8901.8|8899.3|8894.3|101
1674229800000|2023-01-20 15:50:00|8905.3|8900.3|8903.8|8898.8|8905.8|8900.8|8902.8|8897.8|42
1674230100000|2023-01-20 15:55:00|8902.8|8897.8|8902.3|8897.3|8905.8|8900.8|8901.8|8896.8|95
1674230400000|2023-01-20 16:00:00|8902.8|8897.8|8903.8|8898.8|8904.3|8899.3|8899.8|8894.8|111
1674230700000|2023-01-20 16:05:00|8904.8|8899.8|8909.8|8904.8|8909.8|8904.8|8902.8|8897.8|34
1674231000000|2023-01-20 16:10:00|8910.3|8905.3|8911.3|8906.3|8913.3|8908.3|8908.8|8903.8|74
1674231300000|2023-01-20 16:15:00|8910.8|8905.8|8912.3|8907.3|8912.8|8907.8|8907.8|8902.8|61
1674231600000|2023-01-20 16:20:00|8912.8|8907.8|8911.8|8906.8|8912.8|8907.8|8907.3|8902.3|155
1674231900000|2023-01-20 16:25:00|8910.8|8905.8|8916.8|8911.8|8919.3|8914.3|8910.8|8905.8|265
1674232200000|2023-01-20 16:30:00|8917.3|8911.3|8918.3|8911.3|8922.3|8915.3|8912.3|8906.3|498
1674232500000|2023-01-20 16:35:00|8919.3|8912.3|8905.3|8899.3|8919.3|8913.3|8905.3|8899.3|109
1674232800000|2023-01-20 16:40:00|8906.3|8898.3|8907.3|8900.3|8907.3|8901.3|8905.3|8898.3|25
1674233100000|2023-01-20 16:45:00|8906.3|8901.3|8909.3|8902.3|8910.3|8903.3|8905.3|8899.3|15
1674233400000|2023-01-20 16:50:00|8908.3|8901.3|8910.3|8904.3|8912.3|8906.3|8908.3|8901.3|9
1674233700000|2023-01-20 16:55:00|8909.3|8903.3|8911.3|8904.3|8912.3|8905.3|8909.3|8902.3|38
1674234000000|2023-01-20 17:00:00|8912.3|8905.3|8914.3|8907.3|8915.3|8908.3|8911.3|8905.3|16
1674234300000|2023-01-20 17:05:00|8913.3|8908.3|8913.3|8906.3|8914.3|8908.3|8912.3|8906.3|10
1674234600000|2023-01-20 17:10:00|8912.3|8905.3|8913.3|8906.3|8914.3|8908.3|8911.3|8905.3|17
1674234900000|2023-01-20 17:15:00|8914.3|8907.3|8915.3|8909.3|8916.3|8910.3|8914.3|8906.3|6
1674235200000|2023-01-20 17:20:00|8916.3|8910.3|8915.3|8908.3|8916.3|8910.3|8914.3|8907.3|10
1674235500000|2023-01-20 17:25:00|8914.3|8909.3|8914.3|8908.3|8914.3|8909.3|8914.3|8908.3|5
1674235800000|2023-01-20 17:30:00|8913.3|8907.3|8914.3|8907.3|8915.3|8909.3|8912.3|8905.3|12
1674236100000|2023-01-20 17:35:00|8913.3|8906.3|8914.3|8907.3|8914.3|8908.3|8913.3|8906.3|6
1674236400000|2023-01-20 17:40:00|8915.3|8908.3|8915.3|8908.3|8915.3|8909.3|8915.3|8908.3|3
1674236700000|2023-01-20 17:45:00|8914.3|8907.3|8916.3|8910.3|8916.3|8910.3|8914.3|8907.3|3
1674237000000|2023-01-20 17:50:00|8918.3|8911.3|8918.3|8912.3|8920.3|8914.3|8917.3|8911.3|18
1674237300000|2023-01-20 17:55:00|8917.3|8911.3|8912.3|8906.3|8918.3|8911.3|8912.3|8906.3|15
1674237600000|2023-01-20 18:00:00|8915.3|8908.3|8911.3|8904.3|8918.3|8911.3|8911.3|8904.3|25
1674237900000|2023-01-20 18:05:00|8910.3|8905.3|8908.3|8901.3|8912.3|8905.3|8908.3|8901.3|12
1674238200000|2023-01-20 18:10:00|8906.3|8900.3|8912.3|8905.3|8913.8|8906.3|8901.3|8894.3|32
1674238500000|2023-01-20 18:15:00|8913.3|8906.3|8903.3|8896.3|8914.3|8907.3|8903.3|8896.3|6
1674238800000|2023-01-20 18:20:00|8902.3|8895.3|8909.3|8902.3|8909.3|8902.3|8902.3|8895.3|7
1674239100000|2023-01-20 18:25:00|8911.3|8903.3|8914.3|8906.3|8914.3|8907.3|8910.3|8903.3|10
1674239400000|2023-01-20 18:30:00|8915.3|8907.3|8918.3|8910.3|8920.3|8912.3|8915.3|8906.3|8
1674239700000|2023-01-20 18:35:00|8919.3|8911.3|8927.3|8920.3|8928.3|8920.3|8919.3|8910.3|7
1674240000000|2023-01-20 18:40:00|8928.3|8921.3|8926.3|8918.3|8928.3|8921.3|8923.3|8915.3|2
1674240300000|2023-01-20 18:45:00|8927.3|8919.3|8930.3|8922.3|8930.3|8923.3|8925.3|8917.3|3
1674240600000|2023-01-20 18:50:00|8929.3|8923.3|8922.3|8913.3|8932.3|8924.3|8920.3|8910.3|29
1674240900000|2023-01-20 18:55:00|8923.3|8915.3|8924.6|8912.6|8926.3|8918.8|8923.3|8912.6|12
1674241200000|2023-01-20 19:00:00|8926.3|8914.3|8924.5|8912.5|8926.3|8914.3|8924.5|8912.5|0
1674241500000|2023-01-20 19:05:00|8926.2|8914.2|8924.5|8912.5|8926.2|8914.2|8922.7|8910.7|0
1674241800000|2023-01-20 19:10:00|8924.6|8912.6|8926.1|8914.1|8926.3|8914.3|8924.5|8912.5|0
1674242100000|2023-01-20 19:15:00|8926.2|8914.2|8926.1|8914.1|8927.9|8915.9|8926.1|8914.1|0
1674242400000|2023-01-20 19:20:00|8924.4|8912.4|8927.9|8915.9|8929.6|8917.6|8924.4|8912.4|0
1674242700000|2023-01-20 19:25:00|8928.1|8916.1|8929.7|8917.7|8929.8|8917.8|8928|8916|0
1674243000000|2023-01-20 19:30:00|8929.8|8917.8|8931.6|8919.6|8933.2|8921.2|8929.7|8917.7|0
1674243300000|2023-01-20 19:35:00|8931.7|8919.7|8931.7|8919.7|8931.7|8919.7|8929.9|8917.9|0
1674243600000|2023-01-20 19:40:00|8933.4|8921.4|8930.6|8918.6|8933.4|8921.4|8928.9|8916.9|0
1674243900000|2023-01-20 19:45:00|8930.5|8918.5|8928.9|8916.9|8930.6|8918.6|8927.1|8915.1|0
1674244200000|2023-01-20 19:50:00|8928.8|8916.8|8928.8|8916.8|8928.9|8916.9|8927.1|8915.1|0
1674244500000|2023-01-20 19:55:00|8927.1|8915.1|8932.4|8920.4|8932.4|8920.4|8927.1|8915.1|0
1674244800000|2023-01-20 20:00:00|8932.5|8920.5|8937.8|8925.8|8938.6|8926.6|8932.5|8920.5|0
1674245100000|2023-01-20 20:05:00|8937.7|8925.7|8939.4|8927.4|8941.3|8929.3|8937.7|8925.7|0
1674245400000|2023-01-20 20:10:00|8939.3|8927.3|8944.7|8932.7|8944.7|8932.7|8939.3|8927.3|0
1674245700000|2023-01-20 20:15:00|8944.8|8932.8|8941.5|8929.5|8946.6|8934.6|8941.4|8929.4|0
1674246000000|2023-01-20 20:20:00|8940.6|8928.6|8936.1|8924.1|8941.5|8929.5|8934.4|8922.4|0
1674246300000|2023-01-20 20:25:00|8936.2|8924.2|8939.5|8927.5|8941.3|8929.3|8936.1|8924.1|0
1674246600000|2023-01-20 20:30:00|8939.6|8927.6|8939.5|8927.5|8943|8931|8938.6|8926.6|0
1674246900000|2023-01-20 20:35:00|8938.6|8926.6|8939.6|8927.6|8939.6|8927.6|8936|8924|0
1674247200000|2023-01-20 20:40:00|8939.5|8927.5|8937.8|8925.8|8939.6|8927.6|8937.8|8925.8|0
1674247500000|2023-01-20 20:45:00|8937.7|8925.7|8941.3|8929.3|8943|8931|8936|8924|0
1674247800000|2023-01-20 20:50:00|8939.6|8927.6|8946.2|8934.2|8946.3|8934.3|8939.5|8927.5|0
1674248100000|2023-01-20 20:55:00|8946.3|8934.3|8951.3|8939.3|8951.3|8939.3|8946.2|8934.2|0
1674248400000|2023-01-20 21:00:00|8950.6|8938.6|8947.9|8935.9|8950.6|8938.6|8943.7|8931.7|0
1674248700000|2023-01-20 21:05:00|8947.5|8935.5|8946.7|8934.7|8947.9|8935.9|8946.3|8934.3|0
1674249000000|2023-01-20 21:10:00|8946.4|8934.4|8947.6|8935.6|8948.6|8936.6|8944.5|8932.5|0
1674249300000|2023-01-20 21:15:00|8947.1|8935.1|8946.7|8934.7|8947.6|8935.6|8945.2|8933.2|0
1674249600000|2023-01-20 21:20:00|8947.1|8935.1|8948.6|8936.6|8948.6|8936.6|8946.7|8934.7|0
1674249900000|2023-01-20 21:25:00|8949.2|8937.2|8947.6|8935.6|8949.2|8937.2|8946.4|8934.4|0
1674250200000|2023-01-20 21:30:00|8947.4|8935.4|8949.5|8937.5|8949.8|8937.8|8946.7|8934.7|0
1674250500000|2023-01-20 21:35:00|8950.2|8938.2|8948.6|8936.6|8950.2|8938.2|8947.9|8935.9|0
1674250800000|2023-01-20 21:40:00|8948.3|8936.3|8947.9|8935.9|8949.2|8937.2|8947.6|8935.6|0
1674251100000|2023-01-20 21:45:00|8947.6|8935.6|8947.9|8935.9|8948.6|8936.6|8947.6|8935.6|0
1674251400000|2023-01-20 21:50:00|8948|8936|8949.3|8937.3|8949.5|8937.5|8948|8936|0
1674251700000|2023-01-20 21:55:00|8949.2|8937.2|8950.2|8938.2|8951.4|8939.4|8949.2|8937.2|0
1674252000000|2023-01-20 22:00:00|8955.1|8943.1|8955.1|8943.1|8955.1|8943.1|8955.1|8943.1|0
1674428400000|2023-01-22 23:00:00|8949.2|8937.2|8949.5|8937.5|8954.2|8942.2|8948.7|8936.7|0
1674428700000|2023-01-22 23:05:00|8949.9|8937.9|8951.4|8939.4|8951.4|8939.4|8948.1|8936.1|0
1674429000000|2023-01-22 23:10:00|8951.8|8939.8|8953|8941|8954|8942|8949.5|8937.5|0
1674429300000|2023-01-22 23:15:00|8952.8|8940.8|8952.5|8940.5|8953.3|8941.3|8951.1|8939.1|0
1674429600000|2023-01-22 23:20:00|8952.8|8940.8|8949.5|8937.5|8952.8|8940.8|8949.5|8937.5|0
1674429900000|2023-01-22 23:25:00|8949.6|8937.6|8950.2|8938.2|8950.6|8938.6|8949.5|8937.5|0
1674430200000|2023-01-22 23:30:00|8950.6|8938.6|8949.5|8937.5|8951.1|8939.1|8949.5|8937.5|0
1674430500000|2023-01-22 23:35:00|8949.4|8937.4|8949.5|8937.5|8949.5|8937.5|8948.7|8936.7|0
1674430800000|2023-01-22 23:40:00|8949.2|8937.2|8949.5|8937.5|8949.5|8937.5|8948.3|8936.3|0
1674431100000|2023-01-22 23:45:00|8949.6|8937.6|8945.4|8933.4|8949.9|8937.9|8945.4|8933.4|0
1674431400000|2023-01-22 23:50:00|8945|8933|8946.8|8934.8|8947.6|8935.6|8945|8933|0
1674431700000|2023-01-22 23:55:00|8947.3|8935.3|8948.3|8936.3|8948.3|8936.3|8946.4|8934.4|0
1674432000000|2023-01-23 00:00:00|8948.7|8936.7|8944.9|8932.9|8948.7|8936.7|8944.5|8932.5|0
1674432300000|2023-01-23 00:05:00|8945|8933|8946.1|8934.1|8946.1|8934.1|8944.5|8932.5|0
1674432600000|2023-01-23 00:10:00|8946.4|8934.4|8947.8|8935.8|8950.3|8938.3|8946.3|8934.3|0
1674432900000|2023-01-23 00:15:00|8947.7|8935.7|8949.6|8937.6|8949.6|8937.6|8942.9|8930.9|0
1674433200000|2023-01-23 00:20:00|8948.8|8936.8|8951.4|8939.4|8951.4|8939.4|8947.9|8935.9|0
1674433500000|2023-01-23 00:25:00|8951.3|8939.3|8951.3|8939.3|8953|8941|8951.3|8939.3|0
1674433800000|2023-01-23 00:30:00|8951.4|8939.4|8951.4|8939.4|8953.1|8941.1|8949.7|8937.7|0
1674434100000|2023-01-23 00:35:00|8953.1|8941.1|8953.1|8941.1|8953.1|8941.1|8951.4|8939.4|0
1674434400000|2023-01-23 00:40:00|8951.4|8939.4|8947.9|8935.9|8951.4|8939.4|8947.9|8935.9|0
1674434700000|2023-01-23 00:45:00|8948|8936|8948.8|8936.8|8950.5|8938.5|8947.9|8935.9|0
1674435000000|2023-01-23 00:50:00|8947.1|8935.1|8950.5|8938.5|8950.5|8938.5|8947.1|8935.1|0
1674435600000|2023-01-23 01:00:00|8948.8|8936.8|8948.8|8936.8|8948.8|8936.8|8948.8|8936.8|0
1674435900000|2023-01-23 01:05:00|8948.9|8936.9|8948.8|8936.8|8948.9|8936.9|8947.1|8935.1|0
1674436200000|2023-01-23 01:10:00|8948.9|8936.9|8947.2|8935.2|8948.9|8936.9|8947.1|8935.1|0
1674436500000|2023-01-23 01:15:00|8948.8|8936.8|8948.9|8936.9|8948.9|8936.9|8947.2|8935.2|0
1674436800000|2023-01-23 01:20:00|8950.6|8938.6|8950.7|8938.7|8950.7|8938.7|8950.6|8938.6|0
1674437100000|2023-01-23 01:25:00|8950.6|8938.6|8948.9|8936.9|8950.7|8938.7|8948.9|8936.9|0
1674437400000|2023-01-23 01:30:00|8949|8937|8950.6|8938.6|8950.6|8938.6|8948.9|8936.9|0
1674437700000|2023-01-23 01:35:00|8948.9|8936.9|8950.6|8938.6|8950.6|8938.6|8948.9|8936.9|0
1674438300000|2023-01-23 01:45:00|8948.9|8936.9|8950.6|8938.6|8950.6|8938.6|8948.9|8936.9|0
1674438600000|2023-01-23 01:50:00|8950.5|8938.5|8950.3|8938.3|8950.6|8938.6|8950.3|8938.3|0
1674438900000|2023-01-23 01:55:00|8950.4|8938.4|8950.4|8938.4|8952.1|8940.1|8950.3|8938.3|0
1674439200000|2023-01-23 02:00:00|8948.7|8936.7|8952.1|8940.1|8953.8|8941.8|8948.7|8936.7|0
1674439500000|2023-01-23 02:05:00|8953.8|8941.8|8953.8|8941.8|8953.8|8941.8|8952.1|8940.1|0
1674439800000|2023-01-23 02:10:00|8955.4|8943.4|8953.8|8941.8|8955.5|8943.5|8953.8|8941.8|0
1674440100000|2023-01-23 02:15:00|8954.6|8942.6|8955.4|8943.4|8955.4|8943.4|8953.8|8941.8|0
1674440400000|2023-01-23 02:20:00|8954.6|8942.6|8955.4|8943.4|8955.4|8943.4|8953.7|8941.7|0
1674440700000|2023-01-23 02:25:00|8954|8942|8952.3|8940.3|8954|8942|8952.3|8940.3|0
1674441000000|2023-01-23 02:30:00|8954|8942|8952.3|8940.3|8954|8942|8952.3|8940.3|0
1674441300000|2023-01-23 02:35:00|8951.4|8939.4|8950.6|8938.6|8952.3|8940.3|8950.6|8938.6|0
1674441600000|2023-01-23 02:40:00|8950.5|8938.5|8950.5|8938.5|8950.6|8938.6|8950.5|8938.5|0
1674441900000|2023-01-23 02:45:00|8948.9|8936.9|8950.6|8938.6|8950.6|8938.6|8948.8|8936.8|0
1674442200000|2023-01-23 02:50:00|8948.9|8936.9|8950.6|8938.6|8950.6|8938.6|8948.9|8936.9|0
1674442500000|2023-01-23 02:55:00|8952.2|8940.2|8952.2|8940.2|8952.3|8940.3|8952.2|8940.2|0
1674442800000|2023-01-23 03:00:00|8952.3|8940.3|8950.6|8938.6|8952.3|8940.3|8950.6|8938.6|0
1674443400000|2023-01-23 03:10:00|8952.3|8940.3|8952.3|8940.3|8952.3|8940.3|8952.3|8940.3|0
1674444600000|2023-01-23 03:30:00|8950.6|8938.6|8950.6|8938.6|8952.3|8940.3|8950.6|8938.6|0
1674444900000|2023-01-23 03:35:00|8952.3|8940.3|8950.6|8938.6|8952.3|8940.3|8950.6|8938.6|0
1674445500000|2023-01-23 03:45:00|8952.3|8940.3|8950.6|8938.6|8952.3|8940.3|8950.6|8938.6|0
1674445800000|2023-01-23 03:50:00|8951.5|8939.5|8950.6|8938.6|8952.3|8940.3|8950.6|8938.6|0
1674446100000|2023-01-23 03:55:00|8952.3|8940.3|8950.6|8938.6|8952.3|8940.3|8950.6|8938.6|0
1674446400000|2023-01-23 04:00:00|8952.3|8940.3|8950.6|8938.6|8952.3|8940.3|8950.6|8938.6|0
1674446700000|2023-01-23 04:05:00|8948.9|8936.9|8945.5|8933.5|8950.6|8938.6|8945.5|8933.5|0
1674447000000|2023-01-23 04:10:00|8947.2|8935.2|8947.2|8935.2|8947.2|8935.2|8947.2|8935.2|0
1674447300000|2023-01-23 04:15:00|8948.1|8936.1|8950.6|8938.6|8950.6|8938.6|8947.2|8935.2|0
1674447600000|2023-01-23 04:20:00|8949|8937|8948.9|8936.9|8950.6|8938.6|8948.9|8936.9|0
1674447900000|2023-01-23 04:25:00|8949|8937|8947.2|8935.2|8949|8937|8947.2|8935.2|0
1674448200000|2023-01-23 04:30:00|8948|8936|8948.9|8936.9|8948.9|8936.9|8947.2|8935.2|0
1674448500000|2023-01-23 04:35:00|8947.2|8935.2|8948.9|8936.9|8948.9|8936.9|8947.2|8935.2|0
1674448800000|2023-01-23 04:40:00|8948.1|8936.1|8948.9|8936.9|8948.9|8936.9|8947.2|8935.2|0
1674449400000|2023-01-23 04:50:00|8950.6|8938.6|8950.6|8938.6|8950.6|8938.6|8950.6|8938.6|0
1674449700000|2023-01-23 04:55:00|8950.7|8938.7|8952.3|8940.3|8952.3|8940.3|8950.7|8938.7|0
1674450000000|2023-01-23 05:00:00|8950.7|8938.7|8950.6|8938.6|8952.3|8940.3|8950.6|8938.6|0
1674450300000|2023-01-23 05:05:00|8948.9|8936.9|8948.1|8936.1|8950.6|8938.6|8947.3|8935.3|0
1674450600000|2023-01-23 05:10:00|8948.9|8936.9|8947.2|8935.2|8948.9|8936.9|8945.6|8933.6|0
1674450900000|2023-01-23 05:15:00|8947.3|8935.3|8949|8937|8949|8937|8947.2|8935.2|0
1674451200000|2023-01-23 05:20:00|8948.9|8936.9|8948.9|8936.9|8949|8937|8948.9|8936.9|0
1674451500000|2023-01-23 05:25:00|8949|8937|8950.8|8938.8|8950.9|8938.9|8948.9|8936.9|0
1674451800000|2023-01-23 05:30:00|8950.9|8938.9|8950.8|8938.8|8952.5|8940.5|8950.8|8938.8|0
1674452100000|2023-01-23 05:35:00|8950.9|8938.9|8950.8|8938.8|8952.5|8940.5|8949.2|8937.2|0
1674452400000|2023-01-23 05:40:00|8950.9|8938.9|8950.8|8938.8|8950.9|8938.9|8950.8|8938.8|0
1674452700000|2023-01-23 05:45:00|8950.9|8938.9|8950.8|8938.8|8950.9|8938.9|8950.8|8938.8|0
1674453000000|2023-01-23 05:50:00|8950.9|8938.9|8950.8|8938.8|8950.9|8938.9|8950.8|8938.8|0
1674453300000|2023-01-23 05:55:00|8950.9|8938.9|8949.1|8937.1|8950.9|8938.9|8949.1|8937.1|0
1674453600000|2023-01-23 06:00:00|8947.4|8935.4|8945.7|8933.7|8947.4|8935.4|8945.7|8933.7|0
1674453900000|2023-01-23 06:05:00|8947.4|8935.4|8946.6|8934.6|8947.4|8935.4|8945.7|8933.7|0
1674454200000|2023-01-23 06:10:00|8945.7|8933.7|8947.4|8935.4|8947.4|8935.4|8945.7|8933.7|0
1674454500000|2023-01-23 06:15:00|8946.5|8934.5|8947.4|8935.4|8947.4|8935.4|8945.7|8933.7|0
1674454800000|2023-01-23 06:20:00|8947.3|8935.3|8946.5|8934.5|8947.3|8935.3|8945.7|8933.7|0
1674455100000|2023-01-23 06:25:00|8945.7|8933.7|8947.4|8935.4|8947.4|8935.4|8945.7|8933.7|0
1674455400000|2023-01-23 06:30:00|8949.1|8937.1|8949.1|8937.1|8949.1|8937.1|8949.1|8937.1|0
1674455700000|2023-01-23 06:35:00|8947.5|8935.5|8950.8|8938.8|8950.8|8938.8|8947.5|8935.5|0
1674456000000|2023-01-23 06:40:00|8951.6|8939.6|8953.7|8941.7|8955.4|8943.4|8950.8|8938.8|0
1674456300000|2023-01-23 06:45:00|8952.1|8940.1|8957.3|8945.3|8957.3|8945.3|8952.1|8940.1|0
1674456600000|2023-01-23 06:50:00|8956.4|8944.4|8955.5|8943.5|8957.3|8945.3|8953.8|8941.8|0
1674456900000|2023-01-23 06:55:00|8953.8|8941.8|8953.5|8941.5|8955.6|8943.6|8953.5|8941.5|0
1674457200000|2023-01-23 07:00:00|8951.9|8939.9|8939.8|8934.8|8951.9|8939.9|8938.3|8933.3|30
1674457500000|2023-01-23 07:05:00|8939.3|8934.3|8926.3|8921.3|8940.3|8935.3|8926.3|8921.3|24
1674457800000|2023-01-23 07:10:00|8926.8|8921.8|8928.8|8923.8|8929.3|8924.3|8925.8|8920.8|5
1674458100000|2023-01-23 07:15:00|8928.3|8923.3|8926.8|8921.8|8931.3|8926.3|8923.3|8918.3|17
1674458400000|2023-01-23 07:20:00|8927.3|8922.3|8926.3|8921.3|8929.8|8924.8|8926.3|8921.3|10
1674458700000|2023-01-23 07:25:00|8927.8|8922.8|8929.3|8924.3|8930.8|8925.8|8925.8|8920.8|22
1674459000000|2023-01-23 07:30:00|8929.8|8924.8|8931.3|8926.3|8933.8|8928.8|8929.3|8924.3|5
1674459300000|2023-01-23 07:35:00|8930.8|8925.8|8933.3|8928.3|8933.8|8928.8|8930.8|8925.8|14
1674459600000|2023-01-23 07:40:00|8932.8|8927.8|8932.8|8927.8|8933.3|8928.3|8930.3|8925.3|8
1674459900000|2023-01-23 07:45:00|8932.3|8927.3|8934.8|8929.8|8936.3|8931.3|8931.8|8926.8|12
1674460200000|2023-01-23 07:50:00|8935.3|8930.3|8936.8|8931.8|8936.8|8931.8|8933.8|8928.8|7
1674460500000|2023-01-23 07:55:00|8935.8|8930.8|8928.3|8923.3|8940.3|8935.3|8927.8|8922.8|52
1674460800000|2023-01-23 08:00:00|8928.8|8923.8|8944.3|8939.3|8944.3|8939.3|8922.8|8917.8|466
1674461100000|2023-01-23 08:05:00|8943.8|8938.8|8969.3|8964.3|8972.3|8967.3|8943.3|8938.3|370
1674461400000|2023-01-23 08:10:00|8969.8|8964.8|8964.3|8959.3|8976.8|8971.8|8963.3|8958.3|243
1674461700000|2023-01-23 08:15:00|8964.8|8959.8|8958.3|8953.3|8971.8|8966.8|8957.8|8952.8|104
1674462000000|2023-01-23 08:20:00|8957.8|8952.8|8951.3|8946.3|8962.8|8957.8|8947.3|8942.3|87
1674462300000|2023-01-23 08:25:00|8950.8|8945.8|8958.3|8953.3|8960.3|8955.3|8949.8|8944.8|66
1674462600000|2023-01-23 08:30:00|8957.8|8952.8|8966.3|8961.3|8966.3|8961.3|8946.3|8941.3|100
1674462900000|2023-01-23 08:35:00|8965.8|8960.8|8948.3|8943.3|8966.8|8961.8|8948.3|8943.3|96
1674463200000|2023-01-23 08:40:00|8951.8|8946.8|8945.8|8940.8|8953.3|8948.3|8938.8|8933.8|96
1674463500000|2023-01-23 08:45:00|8946.3|8941.3|8952.3|8947.3|8952.3|8947.3|8945.3|8940.3|33
1674463800000|2023-01-23 08:50:00|8951.8|8946.8|8949.8|8944.8|8955.3|8950.3|8946.3|8941.3|60
1674464100000|2023-01-23 08:55:00|8950.3|8945.3|8938.8|8933.8|8955.8|8950.8|8938.8|8933.8|43
1674464400000|2023-01-23 09:00:00|8938.3|8933.3|8952.3|8947.3|8952.8|8947.8|8937.8|8932.8|42
1674464700000|2023-01-23 09:05:00|8952.8|8947.8|8949.8|8944.8|8953.3|8948.3|8948.8|8943.8|19
1674465000000|2023-01-23 09:10:00|8949.3|8944.3|8958.3|8953.3|8959.8|8954.8|8946.8|8941.8|50
1674465300000|2023-01-23 09:15:00|8957.8|8952.8|8954.3|8949.3|8959.3|8954.3|8950.8|8945.8|38
1674465600000|2023-01-23 09:20:00|8954.8|8949.8|8955.3|8950.3|8957.3|8952.3|8952.3|8947.3|21
1674465900000|2023-01-23 09:25:00|8954.8|8949.8|8950.8|8945.8|8954.8|8949.8|8946.3|8941.3|30
1674466200000|2023-01-23 09:30:00|8950.3|8945.3|8953.8|8948.8|8961.3|8956.3|8950.3|8945.3|34
1674466500000|2023-01-23 09:35:00|8953.3|8948.3|8956.3|8951.3|8957.3|8952.3|8951.3|8946.3|19
1674466800000|2023-01-23 09:40:00|8955.8|8950.8|8951.8|8946.8|8958.3|8953.3|8951.8|8946.8|26
1674467100000|2023-01-23 09:45:00|8952.3|8947.3|8956.8|8951.8|8957.3|8952.3|8947.8|8942.8|28
1674467400000|2023-01-23 09:50:00|8957.3|8952.3|8958.3|8953.3|8959.8|8954.8|8953.8|8948.8|25
1674467700000|2023-01-23 09:55:00|8957.8|8952.8|8942.3|8937.3|8958.3|8953.3|8942.3|8937.3|62
1674468000000|2023-01-23 10:00:00|8942.8|8937.8|8944.8|8939.8|8945.8|8940.8|8937.3|8932.3|66
1674468300000|2023-01-23 10:05:00|8944.3|8939.3|8932.3|8927.3|8944.8|8939.8|8928.3|8923.3|97
1674468600000|2023-01-23 10:10:00|8932.8|8927.8|8926.3|8921.3|8937.8|8932.8|8923.8|8918.8|74
1674468900000|2023-01-23 10:15:00|8926.8|8921.8|8930.3|8925.3|8931.8|8926.8|8924.3|8919.3|46
1674469200000|2023-01-23 10:20:00|8930.8|8925.8|8931.8|8926.8|8933.3|8928.3|8928.8|8923.8|47
1674469500000|2023-01-23 10:25:00|8931.3|8926.3|8938.8|8933.8|8939.8|8934.8|8930.8|8925.8|41
1674469800000|2023-01-23 10:30:00|8938.3|8933.3|8942.8|8937.8|8943.3|8938.3|8936.8|8931.8|27
1674470100000|2023-01-23 10:35:00|8942.3|8937.3|8946.8|8941.8|8947.3|8942.3|8940.8|8935.8|20
1674470400000|2023-01-23 10:40:00|8946.3|8941.3|8947.8|8942.8|8949.8|8944.8|8944.3|8939.3|22
1674470700000|2023-01-23 10:45:00|8948.3|8943.3|8952.3|8947.3|8953.8|8948.8|8946.3|8941.3|42
1674471000000|2023-01-23 10:50:00|8952.8|8947.8|8941.3|8936.3|8953.8|8948.8|8939.3|8934.3|56
1674471300000|2023-01-23 10:55:00|8940.8|8935.8|8936.3|8931.3|8942.3|8937.3|8936.3|8931.3|33
1674471600000|2023-01-23 11:00:00|8935.8|8930.8|8936.3|8931.3|8938.3|8933.3|8934.3|8929.3|22
1674471900000|2023-01-23 11:05:00|8936.8|8931.8|8937.3|8932.3|8938.3|8933.3|8932.8|8927.8|24
1674472200000|2023-01-23 11:10:00|8936.8|8931.8|8935.3|8930.3|8937.3|8932.3|8931.3|8926.3|56
1674472500000|2023-01-23 11:15:00|8935.8|8930.8|8942.3|8937.3|8945.3|8940.3|8933.8|8928.8|178
1674472800000|2023-01-23 11:20:00|8941.8|8936.8|8937.8|8932.8|8943.3|8938.3|8936.3|8931.3|10
1674473100000|2023-01-23 11:25:00|8938.3|8933.3|8944.8|8939.8|8944.8|8939.8|8938.3|8933.3|41
1674473400000|2023-01-23 11:30:00|8944.3|8939.3|8939.3|8934.3|8945.8|8940.8|8938.3|8933.3|22
1674473700000|2023-01-23 11:35:00|8938.8|8933.8|8945.3|8940.3|8945.3|8940.3|8937.3|8932.3|40
1674474000000|2023-01-23 11:40:00|8945.8|8940.8|8936.3|8931.3|8945.8|8940.8|8933.8|8928.8|10
1674474300000|2023-01-23 11:45:00|8935.3|8930.3|8935.3|8930.3|8936.8|8931.8|8932.3|8927.3|29
1674474600000|2023-01-23 11:50:00|8935.8|8930.8|8928.8|8923.8|8936.8|8931.8|8928.8|8923.8|13
1674474900000|2023-01-23 11:55:00|8929.3|8924.3|8928.8|8923.8|8929.8|8924.8|8925.8|8920.8|23
1674475200000|2023-01-23 12:00:00|8928.3|8923.3|8937.3|8932.3|8938.3|8933.3|8927.3|8922.3|38
1674475500000|2023-01-23 12:05:00|8937.8|8932.8|8937.3|8932.3|8940.3|8935.3|8936.8|8931.8|22
1674475800000|2023-01-23 12:10:00|8936.8|8931.8|8935.8|8930.8|8939.8|8934.8|8935.8|8930.8|33
1674476100000|2023-01-23 12:15:00|8935.3|8930.3|8932.8|8927.8|8936.3|8931.3|8930.8|8925.8|69
1674476400000|2023-01-23 12:20:00|8933.3|8928.3|8933.8|8928.8|8936.3|8931.3|8932.3|8927.3|22
1674476700000|2023-01-23 12:25:00|8934.3|8929.3|8933.8|8928.8|8936.3|8931.3|8933.3|8928.3|11
1674477000000|2023-01-23 12:30:00|8933.3|8928.3|8935.3|8930.3|8937.3|8932.3|8933.3|8928.3|23
1674477300000|2023-01-23 12:35:00|8934.8|8929.8|8933.3|8928.3|8936.3|8931.3|8933.3|8928.3|53
1674477600000|2023-01-23 12:40:00|8930.8|8925.8|8933.8|8928.8|8933.8|8928.8|8929.8|8924.8|108
1674477900000|2023-01-23 12:45:00|8932.8|8927.8|8932.8|8927.8|8933.8|8928.8|8931.8|8926.8|85
1674478200000|2023-01-23 12:50:00|8932.3|8927.3|8930.8|8925.8|8933.3|8928.3|8928.8|8923.8|47
1674478500000|2023-01-23 12:55:00|8931.8|8926.8|8934.3|8929.3|8934.3|8929.3|8930.8|8925.8|22
1674478800000|2023-01-23 13:00:00|8933.8|8928.8|8943.3|8938.3|8943.8|8938.8|8931.8|8926.8|55
1674479100000|2023-01-23 13:05:00|8943.8|8938.8|8940.3|8935.3|8943.8|8938.8|8938.8|8933.8|55
1674479400000|2023-01-23 13:10:00|8940.8|8935.8|8943.8|8938.8|8945.8|8940.8|8939.8|8934.8|44
1674479700000|2023-01-23 13:15:00|8944.3|8939.3|8950.8|8945.8|8952.3|8947.3|8942.8|8937.8|62
1674480000000|2023-01-23 13:20:00|8950.3|8945.3|8948.8|8943.8|8954.8|8949.8|8948.3|8943.3|65
1674480300000|2023-01-23 13:25:00|8949.3|8944.3|8945.3|8940.3|8949.3|8944.3|8943.3|8938.3|50
1674480600000|2023-01-23 13:30:00|8944.8|8939.8|8944.8|8939.8|8947.3|8942.3|8943.3|8938.3|40
1674480900000|2023-01-23 13:35:00|8945.3|8940.3|8944.3|8939.3|8948.3|8943.3|8942.3|8937.3|38
1674481200000|2023-01-23 13:40:00|8944.8|8939.8|8944.8|8939.8|8947.3|8942.3|8943.8|8938.8|35
1674481500000|2023-01-23 13:45:00|8943.8|8938.8|8939.3|8934.3|8944.3|8939.3|8937.8|8932.8|60
1674481800000|2023-01-23 13:50:00|8938.8|8933.8|8934.3|8929.3|8939.8|8934.8|8932.8|8927.8|39
1674482100000|2023-01-23 13:55:00|8933.8|8928.8|8939.8|8934.8|8941.3|8936.3|8932.3|8927.3|50
1674482400000|2023-01-23 14:00:00|8939.3|8934.3|8938.3|8933.3|8940.8|8935.8|8936.8|8931.8|45
1674482700000|2023-01-23 14:05:00|8937.8|8932.8|8933.3|8928.3|8939.3|8934.3|8931.8|8926.8|62
1674483000000|2023-01-23 14:10:00|8933.8|8928.8|8932.3|8927.3|8934.8|8929.8|8930.8|8925.8|35
1674483300000|2023-01-23 14:15:00|8932.8|8927.8|8930.8|8925.8|8933.8|8928.8|8930.8|8925.8|33
1674483600000|2023-01-23 14:20:00|8929.8|8924.8|8933.3|8928.3|8933.8|8928.8|8929.3|8924.3|43
1674483900000|2023-01-23 14:25:00|8933.8|8928.8|8933.3|8928.3|8934.8|8929.8|8930.8|8925.8|30
1674484200000|2023-01-23 14:30:00|8933.8|8928.8|8924.3|8919.3|8934.8|8929.8|8922.8|8917.8|77
1674484500000|2023-01-23 14:35:00|8923.8|8918.8|8922.8|8917.8|8929.8|8924.8|8921.8|8916.8|61
1674484800000|2023-01-23 14:40:00|8923.3|8918.3|8911.3|8906.3|8923.8|8918.8|8911.3|8906.3|435
1674485100000|2023-01-23 14:45:00|8911.8|8906.8|8919.3|8914.3|8923.8|8918.8|8910.3|8905.3|88
1674485400000|2023-01-23 14:50:00|8919.8|8914.8|8921.3|8916.3|8922.3|8917.3|8916.8|8911.8|46
1674485700000|2023-01-23 14:55:00|8921.8|8916.8|8920.3|8915.3|8923.3|8918.3|8919.8|8914.8|40
1674486000000|2023-01-23 15:00:00|8919.8|8914.8|8924.3|8919.3|8925.8|8920.8|8919.8|8914.8|113
1674486300000|2023-01-23 15:05:00|8923.8|8918.8|8925.8|8920.8|8927.8|8922.8|8919.8|8914.8|104
1674486600000|2023-01-23 15:10:00|8926.1|8921.1|8933.1|8928.1|8935.1|8930.1|8925.1|8920.1|65
1674486900000|2023-01-23 15:15:00|8933.6|8928.6|8935.6|8930.6|8936.6|8931.6|8930.1|8925.1|38
1674487200000|2023-01-23 15:20:00|8935.1|8930.1|8940.6|8935.6|8941.1|8936.1|8933.6|8928.6|70
1674487500000|2023-01-23 15:25:00|8940.1|8935.1|8937.6|8932.6|8940.6|8935.6|8935.6|8930.6|44
1674487800000|2023-01-23 15:30:00|8937.1|8932.1|8937.1|8932.1|8940.1|8935.1|8936.1|8931.1|72
1674488100000|2023-01-23 15:35:00|8937.6|8932.6|8934.6|8929.6|8938.1|8933.1|8934.1|8929.1|23
1674488400000|2023-01-23 15:40:00|8934.1|8929.1|8937.1|8932.1|8937.6|8932.6|8933.6|8928.6|47
1674488700000|2023-01-23 15:45:00|8937.6|8932.6|8944.1|8939.1|8944.1|8939.1|8937.6|8932.6|97
1674489000000|2023-01-23 15:50:00|8944.6|8939.6|8941.1|8936.1|8944.6|8939.6|8941.1|8936.1|69
1674489300000|2023-01-23 15:55:00|8941.6|8936.6|8943.1|8938.1|8947.1|8942.1|8941.1|8936.1|131
1674489600000|2023-01-23 16:00:00|8943.6|8938.6|8951.1|8946.1|8953.6|8948.6|8943.1|8938.1|133
1674489900000|2023-01-23 16:05:00|8950.6|8945.6|8950.6|8945.6|8952.6|8947.6|8945.6|8940.6|119
1674490200000|2023-01-23 16:10:00|8951.1|8946.1|8949.1|8944.1|8951.1|8946.1|8945.6|8940.6|55
1674490500000|2023-01-23 16:15:00|8949.6|8944.6|8953.6|8948.6|8954.6|8949.6|8947.1|8942.1|71
1674490800000|2023-01-23 16:20:00|8954.1|8949.1|8951.6|8946.6|8955.1|8950.1|8948.6|8943.6|90
1674491100000|2023-01-23 16:25:00|8952.1|8947.1|8946.6|8941.6|8952.1|8947.1|8945.6|8940.6|157
1674491400000|2023-01-23 16:30:00|8947.6|8940.6|8946.6|8940.6|8949.6|8943.6|8941.6|8934.6|211
1674491700000|2023-01-23 16:35:00|8947.6|8939.6|8943.6|8936.6|8947.6|8941.6|8941.6|8935.6|79
1674492000000|2023-01-23 16:40:00|8944.6|8937.6|8943.6|8937.6|8946.6|8940.6|8943.6|8937.6|22
1674492300000|2023-01-23 16:45:00|8944.6|8936.6|8946.6|8939.6|8946.6|8939.6|8943.6|8936.6|11
1674492600000|2023-01-23 16:50:00|8947.6|8940.6|8945.6|8938.6|8947.6|8941.6|8944.6|8938.6|22
1674492900000|2023-01-23 16:55:00|8944.6|8939.6|8947.6|8940.6|8947.6|8941.6|8944.6|8938.6|3
1674493200000|2023-01-23 17:00:00|8946.6|8941.6|8950.6|8943.6|8950.6|8943.6|8946.6|8941.6|11
1674493500000|2023-01-23 17:05:00|8949.6|8944.6|8937.6|8931.6|8949.6|8944.6|8937.6|8931.6|35
1674493800000|2023-01-23 17:10:00|8936.6|8930.6|8939.6|8933.6|8940.6|8934.6|8936.6|8930.6|24
1674494100000|2023-01-23 17:15:00|8938.6|8932.6|8941.6|8935.6|8941.6|8935.6|8937.6|8931.6|10
1674494400000|2023-01-23 17:20:00|8942.6|8934.6|8946.6|8939.6|8946.6|8940.6|8941.6|8934.6|22
1674494700000|2023-01-23 17:25:00|8945.6|8938.6|8948.6|8941.6|8948.6|8941.6|8943.6|8937.6|4
1674495000000|2023-01-23 17:30:00|8947.6|8942.6|8950.6|8943.6|8950.6|8944.6|8947.6|8941.6|3
1674495300000|2023-01-23 17:35:00|8951.6|8944.6|8951.6|8944.6|8951.6|8945.6|8951.6|8944.6|2
1674495600000|2023-01-23 17:40:00|8950.6|8943.6|8950.6|8943.6|8950.6|8944.6|8949.6|8942.6|6
1674495900000|2023-01-23 17:45:00|8949.6||8950.6||8950.6||8949.6||2
1674496200000|2023-01-23 17:50:00|8949.6|8942.6|8953.6|8946.6|8954.6|8947.6|8949.6|8942.6|8
1674496500000|2023-01-23 17:55:00|8952.6|8945.6|8952.6|8945.6|8953.6|8946.6|8950.6|8943.6|9
1674496800000|2023-01-23 18:00:00|8953.6|8946.6|8954.6|8947.6|8955.6|8948.6|8953.6|8946.6|2
1674497100000|2023-01-23 18:05:00|8953.6|8945.6|8952.6|8945.6|8954.6|8946.6|8952.6|8945.6|2
1674497400000|2023-01-23 18:10:00|8953.6|8944.6|8951.6|8945.6|8954.6|8947.6|8949.6|8942.6|2
1674497700000|2023-01-23 18:15:00|8953.6|8946.6|8957.6|8950.6|8958.6|8951.6|8953.6|8946.6|23
1674498000000|2023-01-23 18:20:00|8958.6|8951.6|8960.6|8953.6|8960.6|8954.6|8958.6|8951.6|11
1674498300000|2023-01-23 18:25:00|8959.6|8952.6|8960.6|8953.6|8960.6|8953.6|8959.6|8952.6|11
1674498600000|2023-01-23 18:30:00|8961.6|8954.6|8961.6|8954.6|8962.6|8955.6|8961.6|8953.6|34
1674498900000|2023-01-23 18:35:00|8960.6|8953.6|8961.6|8954.6|8961.6|8955.6|8959.6|8953.6|8
1674499200000|2023-01-23 18:40:00|8960.6|8953.6|8963.6|8956.6|8963.6|8956.6|8960.6|8953.6|9
1674499500000|2023-01-23 18:45:00|8964.6|8957.6|8966.6|8959.6|8966.6|8959.6|8963.6|8957.6|5
1674499800000|2023-01-23 18:50:00|8965.6|8958.6|8963.6|8955.6|8965.6|8958.6|8961.6|8954.6|21
1674500100000|2023-01-23 18:55:00|8964.6|8954.6|8966.8|8954.8|8966.8|8957.6|8961.6|8954.6|21
1674500400000|2023-01-23 19:00:00|8965.1|8953.1|8959.9|8947.9|8966.8|8954.8|8959.8|8947.8|0
1674500700000|2023-01-23 19:05:00|8961.5|8949.5|8961.6|8949.6|8961.7|8949.7|8959.8|8947.8|0
1674501000000|2023-01-23 19:10:00|8961.5|8949.5|8961.5|8949.5|8963.2|8951.2|8959.7|8947.7|0
1674501300000|2023-01-23 19:15:00|8961.4|8949.4|8963.2|8951.2|8963.2|8951.2|8959.7|8947.7|0
1674501600000|2023-01-23 19:20:00|8961.5|8949.5|8961.4|8949.4|8963.2|8951.2|8961.4|8949.4|0
1674501900000|2023-01-23 19:25:00|8959.7|8947.7|8957.8|8945.8|8961.3|8949.3|8956|8944|0
1674502200000|2023-01-23 19:30:00|8959.5|8947.5|8959.5|8947.5|8963|8951|8957.8|8945.8|0
1674502500000|2023-01-23 19:35:00|8959.4|8947.4|8952.5|8940.5|8959.4|8947.4|8950.8|8938.8|0
1674502800000|2023-01-23 19:40:00|8950.8|8938.8|8950.8|8938.8|8954.3|8942.3|8950.7|8938.7|0
1674503100000|2023-01-23 19:45:00|8950.7|8938.7|8943.7|8931.7|8950.8|8938.8|8940.3|8928.3|0
1674503400000|2023-01-23 19:50:00|8942.8|8930.8|8942|8930|8943.7|8931.7|8940.2|8928.2|0
1674503700000|2023-01-23 19:55:00|8943.7|8931.7|8947.2|8935.2|8947.3|8935.3|8942|8930|0
1674504000000|2023-01-23 20:00:00|8947.3|8935.3|8952.1|8940.1|8953.9|8941.9|8945.4|8933.4|0
1674504300000|2023-01-23 20:05:00|8952|8940|8953.9|8941.9|8955.6|8943.6|8950.3|8938.3|0
1674504600000|2023-01-23 20:10:00|8953.8|8941.8|8959.1|8947.1|8959.2|8947.2|8953.8|8941.8|0
1674504900000|2023-01-23 20:15:00|8959|8947|8959.2|8947.2|8962.6|8950.6|8957.4|8945.4|0
1674505200000|2023-01-23 20:20:00|8959.1|8947.1|8962.5|8950.5|8962.5|8950.5|8957.4|8945.4|0
1674505500000|2023-01-23 20:25:00|8961.6|8949.6|8960.7|8948.7|8961.6|8949.6|8957.1|8945.1|0
1674505800000|2023-01-23 20:30:00|8960.8|8948.8|8958.9|8946.9|8962.4|8950.4|8957.2|8945.2|0
1674506100000|2023-01-23 20:35:00|8957.2|8945.2|8962.4|8950.4|8962.5|8950.5|8957.2|8945.2|0
1674506400000|2023-01-23 20:40:00|8961.6|8949.6|8965.8|8953.8|8965.8|8953.8|8957.2|8945.2|0
1674506700000|2023-01-23 20:45:00|8965.9|8953.9|8964.3|8952.3|8967.6|8955.6|8962.6|8950.6|0
1674507000000|2023-01-23 20:50:00|8966|8954|8969.5|8957.5|8969.5|8957.5|8964.3|8952.3|0
1674507300000|2023-01-23 20:55:00|8971.2|8959.2|8974.5|8962.5|8974.5|8962.5|8971.1|8959.1|0
1674507600000|2023-01-23 21:00:00|8973|8961|8967.6|8955.6|8973|8961|8965.9|8953.9|0
1674507900000|2023-01-23 21:05:00|8968.1|8956.1|8969.5|8957.5|8969.5|8957.5|8967.3|8955.3|0
1674508200000|2023-01-23 21:10:00|8970|8958|8970.4|8958.4|8971.1|8959.1|8968.5|8956.5|0
1674508500000|2023-01-23 21:15:00|8970.7|8958.7|8970.7|8958.7|8971.9|8959.9|8969.5|8957.5|0
1674508800000|2023-01-23 21:20:00|8970.4|8958.4|8971.1|8959.1|8971.1|8959.1|8969.5|8957.5|0
1674509100000|2023-01-23 21:25:00|8971|8959|8969.5|8957.5|8971|8959|8969.5|8957.5|0
1674509400000|2023-01-23 21:30:00|8969.8|8957.8|8972.6|8960.6|8972.6|8960.6|8969.5|8957.5|0
1674509700000|2023-01-23 21:35:00|8972.3|8960.3|8971.9|8959.9|8972.6|8960.6|8971.4|8959.4|0
1674510000000|2023-01-23 21:40:00|8971.4|8959.4|8973.3|8961.3|8973.3|8961.3|8971.4|8959.4|0
1674510300000|2023-01-23 21:45:00|8973.1|8961.1|8974.2|8962.2|8974.8|8962.8|8972.6|8960.6|0
1674510600000|2023-01-23 21:50:00|8974.3|8962.3|8973|8961|8974.5|8962.5|8973|8961|0
1674510900000|2023-01-23 21:55:00|8973.1|8961.1|8975.5|8963.5|8975.5|8963.5|8973.1|8961.1|0
1674511200000|2023-01-23 22:00:00|8975.7|8963.7|8975.4|8963.4|8975.7|8963.7|8975|8963|0
1674511500000|2023-01-23 22:05:00|8975|8963|8974.7|8962.7|8975.5|8963.5|8974.7|8962.7|0
1674511800000|2023-01-23 22:10:00|8974.5|8962.5|8974.5|8962.5|8975|8963|8974.3|8962.3|0
1674512100000|2023-01-23 22:15:00|8974.7|8962.7|8974.8|8962.8|8975|8963|8974.5|8962.5|0
1674512400000|2023-01-23 22:20:00|8974.7|8962.7|8974.7|8962.7|8974.8|8962.8|8974.5|8962.5|0
1674512700000|2023-01-23 22:25:00|8974.5|8962.5|8974.7|8962.7|8975.4|8963.4|8974.3|8962.3|0
1674513000000|2023-01-23 22:30:00|8974.2|8962.2|8974.7|8962.7|8975.4|8963.4|8974|8962|0
1674513300000|2023-01-23 22:35:00|8975.5|8963.5|8974.8|8962.8|8975.5|8963.5|8974.8|8962.8|0
1674513600000|2023-01-23 22:40:00|8974.9|8962.9|8974.8|8962.8|8975.2|8963.2|8974.7|8962.7|0
1674513900000|2023-01-23 22:45:00|8974.7|8962.7|8975.5|8963.5|8975.5|8963.5|8974.7|8962.7|0
1674514200000|2023-01-23 22:50:00|8975|8963|8974.5|8962.5|8975.2|8963.2|8974.3|8962.3|0
1674514500000|2023-01-23 22:55:00|8974.7|8962.7|8974.7|8962.7|8975.4|8963.4|8974.3|8962.3|0
1674514800000|2023-01-23 23:00:00|8975|8963|8973.1|8961.1|8975.4|8963.4|8973|8961|0
1674515100000|2023-01-23 23:05:00|8973.3|8961.3|8973.8|8961.8|8974.5|8962.5|8973.1|8961.1|0
1674515400000|2023-01-23 23:10:00|8973.3|8961.3|8973|8961|8973.3|8961.3|8972.3|8960.3|0
1674515700000|2023-01-23 23:15:00|8972.9|8960.9|8972.6|8960.6|8973|8961|8972.3|8960.3|0
1674516000000|2023-01-23 23:20:00|8972.4|8960.4|8970.4|8958.4|8972.6|8960.6|8970|8958|0
1674516300000|2023-01-23 23:25:00|8970.7|8958.7|8969.2|8957.2|8970.7|8958.7|8968.8|8956.8|0
1674516600000|2023-01-23 23:30:00|8969.5|8957.5|8967.3|8955.3|8969.5|8957.5|8967.1|8955.1|0
1674516900000|2023-01-23 23:35:00|8966.9|8954.9|8968.1|8956.1|8968.1|8956.1|8966.2|8954.2|0
1674517200000|2023-01-23 23:40:00|8968.5|8956.5|8967.6|8955.6|8968.5|8956.5|8967.6|8955.6|0
1674517500000|2023-01-23 23:45:00|8968|8956|8969.5|8957.5|8970|8958|8967.6|8955.6|0
1674517800000|2023-01-23 23:50:00|8969.8|8957.8|8970.4|8958.4|8970.7|8958.7|8969.5|8957.5|0
1674518100000|2023-01-23 23:55:00|8970.7|8958.7|8968.1|8956.1|8970.7|8958.7|8968.1|8956.1|0
1674518400000|2023-01-24 00:00:00|8967.6|8955.6|8970|8958|8970.7|8958.7|8967.3|8955.3|0
1674518700000|2023-01-24 00:05:00|8969.8|8957.8|8968.5|8956.5|8970|8958|8968.1|8956.1|0
1674519000000|2023-01-24 00:10:00|8968.6|8956.6|8968.8|8956.8|8970.4|8958.4|8968.6|8956.6|0
1674519300000|2023-01-24 00:15:00|8969.2|8957.2|8964.3|8952.3|8969.2|8957.2|8962.6|8950.6|0
1674519600000|2023-01-24 00:20:00|8962.6|8950.6|8965.2|8953.2|8966|8954|8962.6|8950.6|0
1674519900000|2023-01-24 00:25:00|8966|8954|8964.3|8952.3|8967.7|8955.7|8964.3|8952.3|0
1674520200000|2023-01-24 00:30:00|8966|8954|8967.7|8955.7|8967.7|8955.7|8965.2|8953.2|0
1674520500000|2023-01-24 00:35:00|8966|8954|8967.7|8955.7|8967.7|8955.7|8966|8954|0
1674520800000|2023-01-24 00:40:00|8966.9|8954.9|8964.4|8952.4|8967.7|8955.7|8964.4|8952.4|0
1674521100000|2023-01-24 00:45:00|8964.3|8952.3|8964.3|8952.3|8964.4|8952.4|8964.3|8952.3|0
1674521400000|2023-01-24 00:50:00|8964.4|8952.4|8966|8954|8966.1|8954.1|8964.3|8952.3|0
1674522000000|2023-01-24 01:00:00|8964.3|8952.3|8964.3|8952.3|8966|8954|8964.3|8952.3|0
1674522300000|2023-01-24 01:05:00|8966|8954|8965.1|8953.1|8966|8954|8964.3|8952.3|0
1674522600000|2023-01-24 01:10:00|8966|8954|8966.8|8954.8|8967.7|8955.7|8965.1|8953.1|0
1674522900000|2023-01-24 01:15:00|8967.7|8955.7|8969.4|8957.4|8970.2|8958.2|8967.7|8955.7|0
1674523200000|2023-01-24 01:20:00|8968.5|8956.5|8969.4|8957.4|8969.4|8957.4|8968.5|8956.5|0
1674523500000|2023-01-24 01:25:00|8967.7|8955.7|8969.4|8957.4|8969.4|8957.4|8967.7|8955.7|0
1674523800000|2023-01-24 01:30:00|8971.1|8959.1|8971.1|8959.1|8972.8|8960.8|8971.1|8959.1|0
1674524100000|2023-01-24 01:35:00|8972.8|8960.8|8972.8|8960.8|8972.8|8960.8|8971.1|8959.1|0
1674524400000|2023-01-24 01:40:00|8974.5|8962.5|8974.5|8962.5|8974.5|8962.5|8972.8|8960.8|0
1674524700000|2023-01-24 01:45:00|8976.2|8964.2|8974.5|8962.5|8976.2|8964.2|8974.5|8962.5|0
1674525300000|2023-01-24 01:55:00|8972.6|8960.6|8972.6|8960.6|8974.5|8962.5|8972.6|8960.6|0
1674525600000|2023-01-24 02:00:00|8974.5|8962.5|8976.4|8964.4|8976.4|8964.4|8972.6|8960.6|0
1674526200000|2023-01-24 02:10:00|8975.4|8963.4|8976.4|8964.4|8976.4|8964.4|8974.5|8962.5|0
1674526500000|2023-01-24 02:15:00|8974.5|8962.5|8976.4|8964.4|8976.4|8964.4|8974.5|8962.5|0
1674526800000|2023-01-24 02:20:00|8974.6|8962.6|8974.6|8962.6|8976.5|8964.5|8974.6|8962.6|0
1674527100000|2023-01-24 02:25:00|8976.4|8964.4|8974.5|8962.5|8976.4|8964.4|8974.5|8962.5|0
1674527400000|2023-01-24 02:30:00|8976.4|8964.4|8974.5|8962.5|8976.4|8964.4|8974.5|8962.5|0
1674528300000|2023-01-24 02:45:00|8972.6|8960.6|8972.6|8960.6|8972.6|8960.6|8970.7|8958.7|0
1674528600000|2023-01-24 02:50:00|8974.5|8962.5|8972.6|8960.6|8974.5|8962.5|8972.6|8960.6|0
1674528900000|2023-01-24 02:55:00|8974.5|8962.5|8974.5|8962.5|8974.5|8962.5|8972.6|8960.6|0
1674529800000|2023-01-24 03:10:00|8974.4|8962.4|8974.4|8962.4|8974.4|8962.4|8974.4|8962.4|0
1674531000000|2023-01-24 03:30:00|8974.5|8962.5|8974.4|8962.4|8974.5|8962.5|8974.4|8962.4|0
1674531300000|2023-01-24 03:35:00|8974.5|8962.5|8974.5|8962.5|8976.4|8964.4|8974.5|8962.5|0
1674531600000|2023-01-24 03:40:00|8974.4|8962.4|8974.4|8962.4|8974.5|8962.5|8974.4|8962.4|0
1674531900000|2023-01-24 03:45:00|8974.5|8962.5|8974.4|8962.4|8974.5|8962.5|8972.5|8960.5|0
1674532200000|2023-01-24 03:50:00|8974.5|8962.5|8972.6|8960.6|8974.5|8962.5|8972.6|8960.6|0
1674532800000|2023-01-24 04:00:00|8972.5|8960.5|8974.4|8962.4|8974.4|8962.4|8972.5|8960.5|0
1674533100000|2023-01-24 04:05:00|8972.5|8960.5|8972.5|8960.5|8972.5|8960.5|8972.5|8960.5|0
1674533400000|2023-01-24 04:10:00|8974.4|8962.4|8974.4|8962.4|8974.4|8962.4|8972.5|8960.5|0
1674533700000|2023-01-24 04:15:00|8973.5|8961.5|8974.4|8962.4|8974.4|8962.4|8972.5|8960.5|0
1674534300000|2023-01-24 04:25:00|8972.5|8960.5|8974.4|8962.4|8974.4|8962.4|8972.5|8960.5|0
1674534600000|2023-01-24 04:30:00|8974.5|8962.5|8972.5|8960.5|8974.5|8962.5|8972.5|8960.5|0
1674534900000|2023-01-24 04:35:00|8972.6|8960.6|8972.6|8960.6|8972.6|8960.6|8972.5|8960.5|0
1674535500000|2023-01-24 04:45:00|8973.5|8961.5|8974.5|8962.5|8974.5|8962.5|8973.5|8961.5|0
1674536100000|2023-01-24 04:55:00|8976.4|8964.4|8976.4|8964.4|8976.4|8964.4|8974.5|8962.5|0
1674536400000|2023-01-24 05:00:00|8978.3|8966.3|8978.3|8966.3|8978.3|8966.3|8978.3|8966.3|0
1674537300000|2023-01-24 05:15:00|8979.2|8967.2|8978.3|8966.3|8980.2|8968.2|8978.3|8966.3|0
1674538200000|2023-01-24 05:30:00|8980.2|8968.2|8978.3|8966.3|8980.2|8968.2|8978.3|8966.3|0
1674538500000|2023-01-24 05:35:00|8980.2|8968.2|8981.1|8969.1|8982.2|8970.2|8980.2|8968.2|0
1674538800000|2023-01-24 05:40:00|8982.1|8970.1|8982.1|8970.1|8982.1|8970.1|8980.2|8968.2|0
1674539100000|2023-01-24 05:45:00|8982|8970|8981.1|8969.1|8983|8971|8980.2|8968.2|0
1674539400000|2023-01-24 05:50:00|8983|8971|8981|8969|8983|8971|8981|8969|0
1674539700000|2023-01-24 05:55:00|8982.9|8970.9|8982.9|8970.9|8982.9|8970.9|8981|8969|0
1674540000000|2023-01-24 06:00:00|8981.9|8969.9|8981|8969|8982.9|8970.9|8981|8969|0
1674540300000|2023-01-24 06:05:00|8980.9|8968.9|8980.9|8968.9|8981|8969|8979|8967|0
1674540600000|2023-01-24 06:10:00|8979.9|8967.9|8982.8|8970.8|8982.8|8970.8|8979|8967|0
1674540900000|2023-01-24 06:15:00|8980.9|8968.9|8980.9|8968.9|8980.9|8968.9|8979|8967|0
1674541500000|2023-01-24 06:25:00|8981.9|8969.9|8988.5|8976.5|8988.5|8976.5|8981.8|8969.8|0
1674541800000|2023-01-24 06:30:00|8987.5|8975.5|8980.9|8968.9|8987.5|8975.5|8980.9|8968.9|0
1674542100000|2023-01-24 06:35:00|8982.8|8970.8|8981.9|8969.9|8982.8|8970.8|8980.9|8968.9|0
1674542400000|2023-01-24 06:40:00|8981|8969|8982.9|8970.9|8982.9|8970.9|8981|8969|0
1674542700000|2023-01-24 06:45:00|8981|8969|8981|8969|8982.9|8970.9|8981|8969|0
1674543000000|2023-01-24 06:50:00|8979.1|8967.1|8979.1|8967.1|8980.1|8968.1|8979.1|8967.1|0
1674543300000|2023-01-24 06:55:00|8977.2|8965.2|8980|8968|8981|8969|8977.2|8965.2|0
1674543600000|2023-01-24 07:00:00|8981|8969|8963.6|8958.6|8981|8969|8962.6|8957.6|19
1674543900000|2023-01-24 07:05:00|8964.1|8959.1|8962.1|8957.1|8964.6|8959.6|8959.6|8954.6|7
1674544200000|2023-01-24 07:10:00|8961.6|8956.6|8959.1|8954.1|8962.1|8957.1|8955.1|8950.1|6
1674544500000|2023-01-24 07:15:00|8958.6|8953.6|8960.1|8955.1|8961.6|8956.6|8958.6|8953.6|1
1674544800000|2023-01-24 07:20:00|8961.1|8956.1|8960.1|8955.1|8962.6|8957.6|8959.6|8954.6|6
1674545100000|2023-01-24 07:25:00|8960.6|8955.6|8960.1|8955.1|8960.6|8955.6|8959.1|8954.1|3
1674545400000|2023-01-24 07:30:00|8959.6|8954.6|8960.6|8955.6|8961.1|8956.1|8956.1|8951.1|10
1674545700000|2023-01-24 07:35:00|8961.1|8956.1|8962.1|8957.1|8962.6|8957.6|8961.1|8956.1|6
1674546000000|2023-01-24 07:40:00|8961.6|8956.6|8961.1|8956.1|8962.1|8957.1|8960.6|8955.6|14
1674546300000|2023-01-24 07:45:00|8960.6|8955.6|8958.6|8953.6|8960.6|8955.6|8957.1|8952.1|11
1674546600000|2023-01-24 07:50:00|8958.1|8953.1|8953.6|8948.6|8958.1|8953.1|8952.6|8947.6|2
1674546900000|2023-01-24 07:55:00|8953.1|8948.1|8962.1|8957.1|8962.1|8957.1|8953.1|8948.1|18
1674547200000|2023-01-24 08:00:00|8961.6|8956.6|8968.6|8963.6|8975.6|8970.6|8955.6|8950.6|358
1674547500000|2023-01-24 08:05:00|8968.1|8963.1|8949.1|8944.1|8968.6|8963.6|8946.6|8941.6|261
1674547800000|2023-01-24 08:10:00|8948.6|8943.6|8940.6|8935.6|8950.6|8945.6|8940.6|8935.6|95
1674548100000|2023-01-24 08:15:00|8941.1|8936.1|8946.6|8941.6|8950.1|8945.1|8939.6|8934.6|121
1674548400000|2023-01-24 08:20:00|8946.1|8941.1|8954.6|8949.6|8956.1|8951.1|8945.6|8940.6|83
1674548700000|2023-01-24 08:25:00|8954.1|8949.1|8950.6|8945.6|8956.6|8951.6|8949.1|8944.1|84
1674549000000|2023-01-24 08:30:00|8951.1|8946.1|8960.6|8955.6|8961.1|8956.1|8950.1|8945.1|84
1674549300000|2023-01-24 08:35:00|8961.1|8956.1|8959.1|8954.1|8961.6|8956.6|8948.1|8943.1|88
1674549600000|2023-01-24 08:40:00|8959.6|8954.6|8947.6|8942.6|8960.1|8955.1|8947.1|8942.1|48
1674549900000|2023-01-24 08:45:00|8948.1|8943.1|8942.1|8937.1|8950.1|8945.1|8939.6|8934.6|55
1674550200000|2023-01-24 08:50:00|8941.6|8936.6|8936.6|8931.6|8944.6|8939.6|8935.1|8930.1|99
1674550500000|2023-01-24 08:55:00|8935.6|8930.6|8942.6|8937.6|8945.6|8940.6|8935.6|8930.6|48
1674550800000|2023-01-24 09:00:00|8941.6|8936.6|8945.1|8940.1|8945.1|8940.1|8937.6|8932.6|81
1674551100000|2023-01-24 09:05:00|8944.6|8939.6|8952.6|8947.6|8956.6|8951.6|8944.6|8939.6|85
1674551400000|2023-01-24 09:10:00|8952.1|8947.1|8951.1|8946.1|8958.6|8953.6|8950.1|8945.1|80
1674551700000|2023-01-24 09:15:00|8951.6|8946.6|8943.6|8938.6|8952.6|8947.6|8941.6|8936.6|51
1674552000000|2023-01-24 09:20:00|8944.1|8939.1|8939.6|8934.6|8947.6|8942.6|8937.6|8932.6|75
1674552300000|2023-01-24 09:25:00|8939.1|8934.1|8937.6|8932.6|8942.6|8937.6|8937.6|8932.6|61
1674552600000|2023-01-24 09:30:00|8938.1|8933.1|8934.6|8929.6|8943.1|8938.1|8931.1|8926.1|70
1674552900000|2023-01-24 09:35:00|8934.1|8929.1|8931.6|8926.6|8936.1|8931.1|8930.6|8925.6|45
1674553200000|2023-01-24 09:40:00|8931.1|8926.1|8923.6|8918.6|8932.1|8927.1|8922.6|8917.6|60
1674553500000|2023-01-24 09:45:00|8924.1|8919.1|8925.1|8920.1|8926.1|8921.1|8921.6|8916.6|52
1674553800000|2023-01-24 09:50:00|8925.6|8920.6|8928.1|8923.1|8931.6|8926.6|8924.6|8919.6|43
1674554100000|2023-01-24 09:55:00|8927.6|8922.6|8927.6|8922.6|8932.1|8927.1|8925.6|8920.6|30
1674554400000|2023-01-24 10:00:00|8927.1|8922.1|8921.6|8916.6|8928.1|8923.1|8918.1|8913.1|81
1674554700000|2023-01-24 10:05:00|8922.1|8917.1|8916.6|8911.6|8925.1|8920.1|8915.6|8910.6|46
1674555000000|2023-01-24 10:10:00|8916.1|8911.1|8923.1|8918.1|8923.6|8918.6|8915.6|8910.6|50
1674555300000|2023-01-24 10:15:00|8923.6|8918.6|8920.6|8915.6|8925.1|8920.1|8919.1|8914.1|39
1674555600000|2023-01-24 10:20:00|8920.1|8915.1|8924.6|8919.6|8925.6|8920.6|8919.1|8914.1|58
1674555900000|2023-01-24 10:25:00|8925.1|8920.1|8918.6|8913.6|8925.6|8920.6|8918.6|8913.6|37
1674556200000|2023-01-24 10:30:00|8919.1|8914.1|8918.6|8913.6|8921.1|8916.1|8909.6|8904.6|139
1674556500000|2023-01-24 10:35:00|8919.1|8914.1|8922.1|8917.1|8922.1|8917.1|8916.6|8911.6|46
1674556800000|2023-01-24 10:40:00|8921.6|8916.6|8910.6|8905.6|8922.1|8917.1|8910.6|8905.6|46
1674557100000|2023-01-24 10:45:00|8911.1|8906.1|8913.6|8908.6|8914.6|8909.6|8905.6|8900.6|112
1674557400000|2023-01-24 10:50:00|8914.1|8909.1|8921.6|8916.6|8922.1|8917.1|8913.6|8908.6|69
1674557700000|2023-01-24 10:55:00|8922.1|8917.1|8930.6|8925.6|8930.6|8925.6|8920.1|8915.1|67
1674558000000|2023-01-24 11:00:00|8930.1|8925.1|8932.6|8927.6|8932.6|8927.6|8924.1|8919.1|59
1674558300000|2023-01-24 11:05:00|8933.6|8928.6|8925.6|8920.6|8933.6|8928.6|8924.6|8919.6|48
1674558600000|2023-01-24 11:10:00|8926.6|8921.6|8927.6|8922.6|8931.6|8926.6|8926.6|8921.6|36
1674558900000|2023-01-24 11:15:00|8926.6|8921.6|8923.1|8918.1|8929.1|8924.1|8923.1|8918.1|31
1674559200000|2023-01-24 11:20:00|8922.6|8917.6|8926.1|8921.1|8928.6|8923.6|8921.6|8916.6|28
1674559500000|2023-01-24 11:25:00|8925.6|8920.6|8929.1|8924.1|8933.6|8928.6|8925.6|8920.6|47
1674559800000|2023-01-24 11:30:00|8928.6|8923.6|8931.6|8926.6|8932.1|8927.1|8923.6|8918.6|34
1674560100000|2023-01-24 11:35:00|8931.1|8926.1|8941.6|8936.6|8941.6|8936.6|8930.6|8925.6|53
1674560400000|2023-01-24 11:40:00|8941.1|8936.1|8938.1|8933.1|8944.6|8939.6|8937.6|8932.6|44
1674560700000|2023-01-24 11:45:00|8937.6|8932.6|8946.6|8941.6|8946.6|8941.6|8935.6|8930.6|55
1674561000000|2023-01-24 11:50:00|8946.1|8941.1|8944.6|8939.6|8946.6|8941.6|8942.6|8937.6|23
1674561300000|2023-01-24 11:55:00|8945.1|8940.1|8944.1|8939.1|8945.6|8940.6|8940.6|8935.6|53
1674561600000|2023-01-24 12:00:00|8943.6|8938.6|8939.1|8934.1|8944.1|8939.1|8936.6|8931.6|19
1674561900000|2023-01-24 12:05:00|8939.6|8934.6|8942.6|8937.6|8948.1|8943.1|8939.6|8934.6|35
1674562200000|2023-01-24 12:10:00|8943.1|8938.1|8943.6|8938.6|8943.6|8938.6|8940.6|8935.6|6
1674562500000|2023-01-24 12:15:00|8943.1|8938.1|8940.6|8935.6|8943.6|8938.6|8939.1|8934.1|19
1674562800000|2023-01-24 12:20:00|8941.1|8936.1|8941.6|8936.6|8946.1|8941.1|8940.6|8935.6|24
1674563100000|2023-01-24 12:25:00|8942.1|8937.1|8944.1|8939.1|8944.6|8939.6|8941.6|8936.6|9
1674563400000|2023-01-24 12:30:00|8943.6|8938.6|8947.6|8942.6|8948.1|8943.1|8943.1|8938.1|10
1674563700000|2023-01-24 12:35:00|8946.6|8941.6|8944.6|8939.6|8947.6|8942.6|8942.6|8937.6|15
1674564000000|2023-01-24 12:40:00|8944.5|8939.5|8946|8941|8946.5|8941.5|8943.5|8938.5|11
1674564300000|2023-01-24 12:45:00|8946.5|8941.5|8945.5|8940.5|8946.5|8941.5|8943.5|8938.5|26
1674564600000|2023-01-24 12:50:00|8945|8940|8945.5|8940.5|8946.5|8941.5|8944.5|8939.5|7
1674564900000|2023-01-24 12:55:00|8945|8940|8944|8939|8947.5|8942.5|8941.5|8936.5|37
1674565200000|2023-01-24 13:00:00|8943.5|8938.5|8947|8942|8947.5|8942.5|8941.5|8936.5|37
1674565500000|2023-01-24 13:05:00|8946.5|8941.5|8950.5|8945.5|8952.5|8947.5|8945.5|8940.5|19
1674565800000|2023-01-24 13:10:00|8950|8945|8949.5|8944.5|8951.5|8946.5|8948.5|8943.5|20
1674566100000|2023-01-24 13:15:00|8948.5|8943.5|8941.5|8936.5|8948.5|8943.5|8937.5|8932.5|36
1674566400000|2023-01-24 13:20:00|8942|8937|8941.5|8936.5|8942.5|8937.5|8939|8934|64
1674566700000|2023-01-24 13:25:00|8941|8936|8947.5|8942.5|8947.5|8942.5|8939.5|8934.5|48
1674567000000|2023-01-24 13:30:00|8947|8942|8941.5|8936.5|8947.5|8942.5|8941.5|8936.5|15
1674567300000|2023-01-24 13:35:00|8942.5|8937.5|8935.5|8930.5|8942.5|8937.5|8935.5|8930.5|27
1674567600000|2023-01-24 13:40:00|8936|8931|8934|8929|8937|8932|8926.5|8921.5|43
1674567900000|2023-01-24 13:45:00|8934.5|8929.5|8935.5|8930.5|8937|8932|8933|8928|15
1674568200000|2023-01-24 13:50:00|8934.5|8929.5|8931|8926|8935.5|8930.5|8928.5|8923.5|15
1674568500000|2023-01-24 13:55:00|8930.5|8925.5|8932|8927|8935|8930|8930.5|8925.5|11
1674568800000|2023-01-24 14:00:00|8932.5|8927.5|8932.5|8927.5|8932.5|8927.5|8930|8925|24
1674569100000|2023-01-24 14:05:00|8933|8928|8935.5|8930.5|8936.5|8931.5|8932.5|8927.5|39
1674569400000|2023-01-24 14:10:00|8935|8930|8933.5|8928.5|8936|8931|8931|8926|47
1674569700000|2023-01-24 14:15:00|8933|8928|8931.5|8926.5|8933.5|8928.5|8930.5|8925.5|16
1674570000000|2023-01-24 14:20:00|8932|8927|8935.5|8930.5|8937.5|8932.5|8931|8926|21
1674570300000|2023-01-24 14:25:00|8936.5|8931.5|8939.5|8934.5|8939.5|8934.5|8933|8928|44
1674570600000|2023-01-24 14:30:00|8940|8935|8940|8935|8941|8936|8933|8928|92
1674570900000|2023-01-24 14:35:00|8939.5|8934.5|8940|8935|8941.5|8936.5|8934.5|8929.5|53
1674571200000|2023-01-24 14:40:00|8939.5|8934.5|8940|8935|8944|8939|8935.5|8930.5|30
1674571500000|2023-01-24 14:45:00|8936|8931|8951|8946|8955.5|8950.5|8935.5|8930.5|139
1674571800000|2023-01-24 14:50:00|8950.5|8945.5|8959.5|8954.5|8959.5|8954.5|8950|8945|92
1674572100000|2023-01-24 14:55:00|8958.5|8953.5|8942|8937|8958.5|8953.5|8942|8937|81
1674572400000|2023-01-24 15:00:00|8941.5|8936.5|8956.5|8951.5|8958.5|8953.5|8940|8935|73
1674572700000|2023-01-24 15:05:00|8956|8951|8958|8953|8958|8953|8945.5|8940.5|62
1674573000000|2023-01-24 15:10:00|8957.4|8952.4|8963.4|8958.4|8964.4|8959.4|8954.9|8949.9|54
1674573300000|2023-01-24 15:15:00|8963.9|8958.9|8961.9|8956.9|8969.4|8964.4|8961.4|8956.4|93
1674573600000|2023-01-24 15:20:00|8961.4|8956.4|8958.9|8953.9|8962.4|8957.4|8956.9|8951.9|87
1674573900000|2023-01-24 15:25:00|8959.4|8954.4|8967.4|8962.4|8967.9|8962.9|8959.4|8954.4|58
1674574200000|2023-01-24 15:30:00|8966.9|8961.9|8969.4|8964.4|8972.4|8967.4|8964.9|8959.9|106
1674574500000|2023-01-24 15:35:00|8968.9|8963.9|8964.4|8959.4|8969.9|8964.9|8964.4|8959.4|72
1674574800000|2023-01-24 15:40:00|8964.9|8959.9|8977.9|8972.9|8978.9|8973.9|8963.4|8958.4|82
1674575100000|2023-01-24 15:45:00|8977.4|8972.4|8977.4|8972.4|8982.4|8977.4|8976.9|8971.9|111
1674575400000|2023-01-24 15:50:00|8976.9|8971.9|8973.9|8968.9|8979.9|8974.9|8972.9|8967.9|171
1674575700000|2023-01-24 15:55:00|8973.4|8968.4|8978.4|8973.4|8979.9|8974.9|8972.9|8967.9|152
1674576000000|2023-01-24 16:00:00|8979.4|8974.4|8976.4|8971.4|8980.4|8975.4|8975.4|8970.4|77
1674576300000|2023-01-24 16:05:00|8976.9|8971.9|8975.4|8970.4|8976.9|8971.9|8973.4|8968.4|60
1674576600000|2023-01-24 16:10:00|8975.9|8970.9|8975.9|8970.9|8975.9|8970.9|8971.4|8966.4|47
1674576900000|2023-01-24 16:15:00|8975.4|8970.4|8975.9|8970.9|8976.4|8971.4|8972.9|8967.9|51
1674577200000|2023-01-24 16:20:00|8974.9|8969.9|8974.9|8969.9|8976.9|8971.9|8971.4|8966.4|131
1674577500000|2023-01-24 16:25:00|8975.4|8970.4|8976.9|8971.9|8977.9|8972.9|8971.4|8966.4|182
1674577800000|2023-01-24 16:30:00|8975.9|8969.9|8968.9|8961.9|8975.9|8969.9|8966.9|8959.9|244
1674578100000|2023-01-24 16:35:00|8967.9|8960.9|8967.9|8961.9|8969.9|8963.9|8965.9|8958.9|74
1674578400000|2023-01-24 16:40:00|8968.9|8962.9|8968.9|8961.9|8970.9|8963.9|8964.9|8958.9|43
1674578700000|2023-01-24 16:45:00|8967.9|8962.9|8968.9|8961.9|8972.9|8965.9|8967.9|8960.9|66
1674579000000|2023-01-24 16:50:00|8970.9|8963.9|8968.9|8961.9|8971.9|8964.9|8967.9|8960.9|26
1674579300000|2023-01-24 16:55:00|8969.9|8962.9|8967.9|8960.9|8969.9|8962.9|8966.9|8960.9|10
1674579600000|2023-01-24 17:00:00|8966.9|8959.9|8962.9|8956.9|8966.9|8959.9|8960.9|8954.9|29
1674579900000|2023-01-24 17:05:00|8963.9|8955.9|8965.9|8959.9|8967.9|8960.9|8962.9|8955.9|6
1674580200000|2023-01-24 17:10:00|8966.9|8960.9|8969.9|8963.9|8969.9|8963.9|8965.9|8959.9|8
1674580500000|2023-01-24 17:15:00|8968.9|8962.9|8971.9|8965.9|8972.9|8965.9|8968.9|8962.9|11
1674580800000|2023-01-24 17:20:00|8970.9|8964.9|8970.9|8963.9|8970.9|8964.9|8968.9|8962.9|25
1674581100000|2023-01-24 17:25:00|8969.9|8962.9|8968.9|8962.9|8969.9|8962.9|8967.9|8960.9|7
1674581400000|2023-01-24 17:30:00|8967.9|8961.9|8966.9|8959.9|8968.9|8962.9|8966.9|8959.9|5
1674581700000|2023-01-24 17:35:00|8965.9|8958.9|8966.9|8960.9|8967.9|8960.9|8964.9|8958.9|7
1674582000000|2023-01-24 17:40:00|8967.9|8959.9|8965.9|8959.9|8967.9|8960.9|8965.9|8959.9|5
1674582300000|2023-01-24 17:45:00|8966.9|8960.9|8967.9|8960.9|8967.9|8960.9|8965.9|8959.9|5
1674582600000|2023-01-24 17:50:00|8966.9|8959.9|8967.9|8961.9|8967.9|8961.9|8966.9|8959.9|12
1674582900000|2023-01-24 17:55:00|8968.9|8962.9|8968.9|8961.9|8970.9|8964.9|8968.9|8961.9|21
1674583200000|2023-01-24 18:00:00|8967.9|8960.9|8962.9|8955.9|8969.9|8962.9|8962.9|8955.9|1
1674583500000|2023-01-24 18:05:00|8963.9|8956.9|8966.9|8958.9|8966.9|8959.9|8960.9|8954.9|9
1674583800000|2023-01-24 18:10:00|8965.9|8959.9|8968.9|8962.9|8971.9|8963.9|8965.9|8959.9|3
1674584100000|2023-01-24 18:15:00|8967.9|8960.9|8970.9|8963.9|8972.9|8964.9|8967.9|8960.9|2
1674584400000|2023-01-24 18:20:00|8969.9|8961.9|8970.9|8963.9|8970.9|8963.9|8968.9|8961.9|2
1674584700000|2023-01-24 18:25:00|8969.9|8962.9|8969.9|8962.9|8969.9|8963.9|8966.9|8960.9|15
1674585000000|2023-01-24 18:30:00|8970.9|8963.9|8971.9|8964.9|8972.9|8964.9|8969.9|8962.9|5
1674585300000|2023-01-24 18:35:00|8969.9|8962.9|8971.9|8964.9|8972.9|8965.9|8968.9|8962.9|11
1674585600000|2023-01-24 18:40:00|8972.9|8965.9|8972.9|8966.9|8974.9|8968.9|8972.9|8964.9|12
1674585900000|2023-01-24 18:45:00|8973.9|8967.9|8976.9|8969.9|8976.9|8969.9|8972.9|8967.9|16
1674586200000|2023-01-24 18:50:00|8975.9|8967.9|8977.9|8969.9|8977.9|8970.9|8973.9|8966.9|31
1674586500000|2023-01-24 18:55:00|8976.9|8970.9|8977.4|8965.4|8977.9|8970.9|8972.9|8965.4|32
1674586800000|2023-01-24 19:00:00|8977.3|8965.3|8967.7|8955.7|8977.3|8965.3|8967.7|8955.7|0
1674587100000|2023-01-24 19:05:00|8968.6|8956.6|8969.6|8957.6|8971.5|8959.5|8967.6|8955.6|0
1674587400000|2023-01-24 19:10:00|8971.5|8959.5|8969.6|8957.6|8971.5|8959.5|8969.6|8957.6|0
1674587700000|2023-01-24 19:15:00|8969.5|8957.5|8969.6|8957.6|8971.6|8959.6|8969.5|8957.5|0
1674588000000|2023-01-24 19:20:00|8971.5|8959.5|8971.5|8959.5|8971.6|8959.6|8969.6|8957.6|0
1674588300000|2023-01-24 19:25:00|8971.6|8959.6|8973.4|8961.4|8973.5|8961.5|8971.5|8959.5|0
1674588600000|2023-01-24 19:30:00|8973.5|8961.5|8971.8|8959.8|8975.4|8963.4|8971.7|8959.7|0
1674588900000|2023-01-24 19:35:00|8973.7|8961.7|8973.7|8961.7|8973.7|8961.7|8971.8|8959.8|0
1674589200000|2023-01-24 19:40:00|8971.8|8959.8|8973.7|8961.7|8973.7|8961.7|8971.8|8959.8|0
1674589500000|2023-01-24 19:45:00|8973.8|8961.8|8973.6|8961.6|8975.7|8963.7|8973.6|8961.6|0
1674589800000|2023-01-24 19:50:00|8973.7|8961.7|8975.7|8963.7|8975.7|8963.7|8971.7|8959.7|0
1674590100000|2023-01-24 19:55:00|8975.6|8963.6|8975.7|8963.7|8977.6|8965.6|8975.6|8963.6|0
1674590400000|2023-01-24 20:00:00|8976.6|8964.6|8975.7|8963.7|8977.6|8965.6|8975.6|8963.6|0
1674590700000|2023-01-24 20:05:00|8975.6|8963.6|8973.7|8961.7|8975.7|8963.7|8971.8|8959.8|0
1674591000000|2023-01-24 20:10:00|8973.6|8961.6|8969.9|8957.9|8975.6|8963.6|8969.8|8957.8|0
1674591300000|2023-01-24 20:15:00|8969.8|8957.8|8971.8|8959.8|8971.8|8959.8|8969.8|8957.8|0
1674591600000|2023-01-24 20:20:00|8971.7|8959.7|8973.6|8961.6|8973.7|8961.7|8971.7|8959.7|0
1674591900000|2023-01-24 20:25:00|8971.7|8959.7|8973.6|8961.6|8973.7|8961.7|8971.6|8959.6|0
1674592200000|2023-01-24 20:30:00|8973.7|8961.7|8967.7|8955.7|8973.7|8961.7|8967.7|8955.7|0
1674592500000|2023-01-24 20:35:00|8965.8|8953.8|8965.8|8953.8|8967.7|8955.7|8965.7|8953.7|0
1674592800000|2023-01-24 20:40:00|8965.7|8953.7|8961.8|8949.8|8965.8|8953.8|8959.8|8947.8|0
1674593100000|2023-01-24 20:45:00|8959.9|8947.9|8966.6|8954.6|8968.6|8956.6|8958|8946|0
1674593400000|2023-01-24 20:50:00|8966.7|8954.7|8974.5|8962.5|8974.5|8962.5|8966.7|8954.7|0
1674593700000|2023-01-24 20:55:00|8976.4|8964.4|8974.5|8962.5|8980.3|8968.3|8974.4|8962.4|0
1674594000000|2023-01-24 21:00:00|8974.4|8962.4|8990.5|8978.5|8995.3|8983.3|8968.5|8956.5|0
1674594300000|2023-01-24 21:05:00|8990.4|8978.4|8990.4|8978.4|8992.6|8980.6|8984.1|8972.1|0
1674594600000|2023-01-24 21:10:00|8989.6|8977.6|8984.4|8972.4|8992.7|8980.7|8982.6|8970.6|0
1674594900000|2023-01-24 21:15:00|8984.6|8972.6|8988.2|8976.2|8988.6|8976.6|8984.4|8972.4|0
1674595200000|2023-01-24 21:20:00|8987.9|8975.9|8984.9|8972.9|8989.2|8977.2|8984|8972|0
1674595500000|2023-01-24 21:25:00|8984.7|8972.7|8985.1|8973.1|8986.9|8974.9|8983.6|8971.6|0
1674595800000|2023-01-24 21:30:00|8985.3|8973.3|8987.1|8975.1|8987.1|8975.1|8985.1|8973.1|0
1674596100000|2023-01-24 21:35:00|8987.3|8975.3|8987.5|8975.5|8989.6|8977.6|8986.9|8974.9|0
1674596400000|2023-01-24 21:40:00|8987.1|8975.1|8988.6|8976.6|8988.8|8976.8|8985.7|8973.7|0
1674596700000|2023-01-24 21:45:00|8988.2|8976.2|8984.4|8972.4|8988.2|8976.2|8983.6|8971.6|0
1674597000000|2023-01-24 21:50:00|8984.7|8972.7|8984.7|8972.7|8985.1|8973.1|8983.4|8971.4|0
1674597300000|2023-01-24 21:55:00|8984.8|8972.8|8984|8972|8984.9|8972.9|8983|8971|0
1674597600000|2023-01-24 22:00:00|8983.8|8971.8|8983.6|8971.6|8984.2|8972.2|8983.4|8971.4|0
1674597900000|2023-01-24 22:05:00|8983.8|8971.8|8983.4|8971.4|8984.2|8972.2|8983.4|8971.4|0
1674598200000|2023-01-24 22:10:00|8983.6|8971.6|8983.8|8971.8|8984.6|8972.6|8982.6|8970.6|0
1674598500000|2023-01-24 22:15:00|8984|8972|8984|8972|8984.6|8972.6|8983.8|8971.8|0
1674598800000|2023-01-24 22:20:00|8984.2|8972.2|8983.8|8971.8|8984.4|8972.4|8983.8|8971.8|0
1674599100000|2023-01-24 22:25:00|8984.2|8972.2|8984|8972|8984.2|8972.2|8984|8972|0
1674599400000|2023-01-24 22:30:00|8984.2|8972.2|8983.2|8971.2|8984.2|8972.2|8983.2|8971.2|0
1674599700000|2023-01-24 22:35:00|8983.4|8971.4|8984|8972|8984.2|8972.2|8983.4|8971.4|0
1674600000000|2023-01-24 22:40:00|8983.8|8971.8|8983.8|8971.8|8984|8972|8983.8|8971.8|0
1674600300000|2023-01-24 22:45:00|8983.6|8971.6|8982.2|8970.2|8983.6|8971.6|8982|8970|0
1674600600000|2023-01-24 22:50:00|8981.8|8969.8|8981.4|8969.4|8982.3|8970.3|8980.5|8968.5|0
1674600900000|2023-01-24 22:55:00|8981.7|8969.7|8982.1|8970.1|8984.3|8972.3|8981.7|8969.7|0
1674601200000|2023-01-24 23:00:00|8982.2|8970.2|8980.4|8968.4|8985.2|8973.2|8978.8|8966.8|0
1674601500000|2023-01-24 23:05:00|8980.2|8968.2|8972.4|8960.4|8981|8969|8972.4|8960.4|0
1674601800000|2023-01-24 23:10:00|8972.6|8960.6|8972.8|8960.8|8975.7|8963.7|8972.2|8960.2|0
1674602100000|2023-01-24 23:15:00|8973.2|8961.2|8968|8956|8975|8963|8967.6|8955.6|0
1674602400000|2023-01-24 23:20:00|8968.2|8956.2|8961.1|8949.1|8969.7|8957.7|8960.7|8948.7|0
1674602700000|2023-01-24 23:25:00|8961.4|8949.4|8957.1|8945.1|8962.8|8950.8|8954.9|8942.9|0
1674603000000|2023-01-24 23:30:00|8957|8945|8954.9|8942.9|8957.1|8945.1|8950.1|8938.1|0
1674603300000|2023-01-24 23:35:00|8955.3|8943.3|8956.7|8944.7|8957.5|8945.5|8954|8942|0
1674603600000|2023-01-24 23:40:00|8956.5|8944.5|8954.5|8942.5|8957.8|8945.8|8953.6|8941.6|0
1674603900000|2023-01-24 23:45:00|8954.6|8942.6|8952.5|8940.5|8956.3|8944.3|8949.7|8937.7|0
1674604200000|2023-01-24 23:50:00|8952.6|8940.6|8952.7|8940.7|8954.9|8942.9|8950|8938|0
1674604500000|2023-01-24 23:55:00|8952.8|8940.8|8954.3|8942.3|8954.9|8942.9|8952.7|8940.7|0
1674604800000|2023-01-25 00:00:00|8954.5|8942.5|8957|8945|8957|8945|8953.5|8941.5|0
1674605100000|2023-01-25 00:05:00|8956.6|8944.6|8956.4|8944.4|8957.1|8945.1|8955.7|8943.7|0
1674605400000|2023-01-25 00:10:00|8956.6|8944.6|8964.3|8952.3|8965|8953|8956.4|8944.4|0
1674605700000|2023-01-25 00:15:00|8964.7|8952.7|8959.8|8947.8|8965|8953|8959.7|8947.7|0
1674606000000|2023-01-25 00:20:00|8959.7|8947.7|8961.6|8949.6|8961.6|8949.6|8957.8|8945.8|0
1674606300000|2023-01-25 00:25:00|8962.6|8950.6|8961.6|8949.6|8962.6|8950.6|8961.6|8949.6|0
1674606600000|2023-01-25 00:30:00|8961.5|8949.5|8954|8942|8961.5|8949.5|8953|8941|0
1674606900000|2023-01-25 00:35:00|8955.9|8943.9|8955.8|8943.8|8955.9|8943.9|8953.9|8941.9|0
1674607200000|2023-01-25 00:40:00|8954.9|8942.9|8952|8940|8955.8|8943.8|8952|8940|0
1674607500000|2023-01-25 00:45:00|8953.8|8941.8|8951.9|8939.9|8953.9|8941.9|8951.9|8939.9|0
1674607800000|2023-01-25 00:50:00|8953.8|8941.8|8953.8|8941.8|8953.8|8941.8|8951.9|8939.9|0
1674608100000|2023-01-25 00:55:00|8955.7|8943.7|8957.7|8945.7|8959.6|8947.6|8955.7|8943.7|0
1674608400000|2023-01-25 01:00:00|8955.8|8943.8|8954.8|8942.8|8957.7|8945.7|8952.8|8940.8|0
1674608700000|2023-01-25 01:05:00|8954.7|8942.7|8952.9|8940.9|8954.8|8942.8|8952.8|8940.8|0
1674609000000|2023-01-25 01:10:00|8953.8|8941.8|8950.9|8938.9|8954.7|8942.7|8950.9|8938.9|0
1674609300000|2023-01-25 01:15:00|8951|8939|8951|8939|8952.9|8940.9|8950.9|8938.9|0
1674609900000|2023-01-25 01:25:00|8950.9|8938.9|8949|8937|8950.9|8938.9|8947.1|8935.1|0
1674610200000|2023-01-25 01:30:00|8949.1|8937.1|8943.3|8931.3|8949.1|8937.1|8943.3|8931.3|0
1674610800000|2023-01-25 01:40:00|8943.4|8931.4|8948.6|8936.6|8951|8939|8943.4|8931.4|0
1674611100000|2023-01-25 01:45:00|8947.7|8935.7|8944.8|8932.8|8947.7|8935.7|8944.8|8932.8|0
1674611700000|2023-01-25 01:55:00|8944.7|8932.7|8944.8|8932.8|8944.8|8932.8|8942.8|8930.8|0
1674612000000|2023-01-25 02:00:00|8942.9|8930.9|8951.5|8939.5|8951.5|8939.5|8942.9|8930.9|0
1674612300000|2023-01-25 02:05:00|8949.6|8937.6|8953.5|8941.5|8953.5|8941.5|8949.6|8937.6|0
1674612600000|2023-01-25 02:10:00|8951.6|8939.6|8951.5|8939.5|8953.5|8941.5|8951.5|8939.5|0
1674612900000|2023-01-25 02:15:00|8953.4|8941.4|8953.4|8941.4|8953.4|8941.4|8951.5|8939.5|0
1674613200000|2023-01-25 02:20:00|8951.5|8939.5|8951.6|8939.6|8953.4|8941.4|8951.5|8939.5|0
1674613500000|2023-01-25 02:25:00|8951.5|8939.5|8951.6|8939.6|8951.6|8939.6|8951.5|8939.5|0
1674614100000|2023-01-25 02:35:00|8952.5|8940.5|8955.4|8943.4|8955.4|8943.4|8952.5|8940.5|0
1674614400000|2023-01-25 02:40:00|8953.5|8941.5|8955.4|8943.4|8955.4|8943.4|8953.5|8941.5|0
1674614700000|2023-01-25 02:45:00|8953.5|8941.5|8953.5|8941.5|8955.4|8943.4|8953.5|8941.5|0
1674615000000|2023-01-25 02:50:00|8955.4|8943.4|8951.6|8939.6|8955.4|8943.4|8951.6|8939.6|0
1674615300000|2023-01-25 02:55:00|8949.7|8937.7|8951.6|8939.6|8951.6|8939.6|8949.7|8937.7|0
1674615600000|2023-01-25 03:00:00|8949.7|8937.7|8951.6|8939.6|8951.6|8939.6|8949.7|8937.7|0
1674615900000|2023-01-25 03:05:00|8950.6|8938.6|8949.6|8937.6|8951.6|8939.6|8949.6|8937.6|0
1674616200000|2023-01-25 03:10:00|8949.7|8937.7|8951.6|8939.6|8951.6|8939.6|8949.6|8937.6|0
1674616500000|2023-01-25 03:15:00|8953.5|8941.5|8955.4|8943.4|8955.4|8943.4|8953.5|8941.5|0
1674616800000|2023-01-25 03:20:00|8954.4|8942.4|8955.4|8943.4|8955.4|8943.4|8953.5|8941.5|0
1674617100000|2023-01-25 03:25:00|8953.5|8941.5|8953.6|8941.6|8955.4|8943.4|8953.5|8941.5|0
1674617400000|2023-01-25 03:30:00|8953.5|8941.5|8953.6|8941.6|8955.5|8943.5|8953.5|8941.5|0
1674617700000|2023-01-25 03:35:00|8955.5|8943.5|8953.5|8941.5|8955.5|8943.5|8953.5|8941.5|0
1674618000000|2023-01-25 03:40:00|8953.6|8941.6|8953.8|8941.8|8955.7|8943.7|8953.6|8941.6|0
1674618300000|2023-01-25 03:45:00|8955.7|8943.7|8953.7|8941.7|8955.7|8943.7|8953.7|8941.7|0
1674618600000|2023-01-25 03:50:00|8955.6|8943.6|8955.6|8943.6|8957.5|8945.5|8955.6|8943.6|0
1674618900000|2023-01-25 03:55:00|8955.7|8943.7|8955.6|8943.6|8955.7|8943.7|8955.6|8943.6|0
1674619200000|2023-01-25 04:00:00|8955.7|8943.7|8955.7|8943.7|8957.6|8945.6|8955.6|8943.6|0
1674619500000|2023-01-25 04:05:00|8957.6|8945.6|8955.7|8943.7|8957.6|8945.6|8955.6|8943.6|0
1674619800000|2023-01-25 04:10:00|8955.6|8943.6|8955.6|8943.6|8955.7|8943.7|8955.6|8943.6|0
1674620100000|2023-01-25 04:15:00|8953.7|8941.7|8953.7|8941.7|8953.7|8941.7|8953.7|8941.7|0
1674620700000|2023-01-25 04:25:00|8955.6|8943.6|8955.6|8943.6|8955.6|8943.6|8955.6|8943.6|0
1674621000000|2023-01-25 04:30:00|8953.7|8941.7|8950|8938|8953.7|8941.7|8950|8938|0
1674621300000|2023-01-25 04:35:00|8951.9|8939.9|8951.9|8939.9|8951.9|8939.9|8950|8938|0
1674621600000|2023-01-25 04:40:00|8952|8940|8951.9|8939.9|8952|8940|8951.9|8939.9|0
1674622200000|2023-01-25 04:50:00|8950|8938|8951.9|8939.9|8951.9|8939.9|8950|8938|0
1674622500000|2023-01-25 04:55:00|8950|8938|8951.9|8939.9|8951.9|8939.9|8950|8938|0
1674622800000|2023-01-25 05:00:00|8951.8|8939.8|8950|8938|8951.8|8939.8|8950|8938|0
1674623700000|2023-01-25 05:15:00|8951.9|8939.9|8951.9|8939.9|8951.9|8939.9|8950|8938|0
1674624000000|2023-01-25 05:20:00|8953.8|8941.8|8953.8|8941.8|8953.8|8941.8|8953.8|8941.8|0
1674624600000|2023-01-25 05:30:00|8949|8937|8952.9|8940.9|8953|8941|8949|8937|0
1674624900000|2023-01-25 05:35:00|8953|8941|8952.9|8940.9|8953|8941|8952.9|8940.9|0
1674625200000|2023-01-25 05:40:00|8953|8941|8951|8939|8953|8941|8951|8939|0
1674625500000|2023-01-25 05:45:00|8951.1|8939.1|8951.1|8939.1|8951.1|8939.1|8951|8939|0
1674626400000|2023-01-25 06:00:00|8953|8941|8950.2|8938.2|8960.5|8948.5|8949.2|8937.2|0
1674626700000|2023-01-25 06:05:00|8951.1|8939.1|8947.3|8935.3|8953|8941|8947.3|8935.3|0
1674627000000|2023-01-25 06:10:00|8948.3|8936.3|8952|8940|8953|8941|8947.3|8935.3|0
1674627300000|2023-01-25 06:15:00|8953|8941|8949.2|8937.2|8953|8941|8947.3|8935.3|0
1674627600000|2023-01-25 06:20:00|8951.1|8939.1|8954.9|8942.9|8954.9|8942.9|8947.3|8935.3|0
1674627900000|2023-01-25 06:25:00|8956.8|8944.8|8957.8|8945.8|8961.6|8949.6|8954.9|8942.9|0
1674628200000|2023-01-25 06:30:00|8959.7|8947.7|8959.7|8947.7|8965.4|8953.4|8957.8|8945.8|0
1674628500000|2023-01-25 06:35:00|8958.8|8946.8|8961.6|8949.6|8961.6|8949.6|8957.8|8945.8|0
1674628800000|2023-01-25 06:40:00|8963.5|8951.5|8961.7|8949.7|8965.4|8953.4|8961.6|8949.6|0
1674629100000|2023-01-25 06:45:00|8961.6|8949.6|8959.7|8947.7|8961.6|8949.6|8959.7|8947.7|0
1674629400000|2023-01-25 06:50:00|8961.6|8949.6|8959.7|8947.7|8961.6|8949.6|8959.7|8947.7|0
1674629700000|2023-01-25 06:55:00|8961.6|8949.6|8961.6|8949.6|8963.5|8951.5|8959.7|8947.7|0
1674630000000|2023-01-25 07:00:00|8963.5|8951.5|8959.9|8954.9|8969.9|8964.9|8958.4|8949.6|38
1674630300000|2023-01-25 07:05:00|8959.4|8954.4|8961.4|8956.4|8962.4|8957.4|8958.4|8953.4|4
1674630600000|2023-01-25 07:10:00|8960.9|8955.9|8959.4|8954.4|8962.4|8957.4|8957.9|8952.9|1
1674630900000|2023-01-25 07:15:00|8959.9|8954.9|8963.9|8958.9|8964.4|8959.4|8959.9|8954.9|7
1674631200000|2023-01-25 07:20:00|8964.9|8959.9|8968.4|8963.4|8969.4|8964.4|8964.9|8959.9|2
1674631500000|2023-01-25 07:25:00|8967.9|8962.9|8967.4|8962.4|8968.4|8963.4|8966.4|8961.4|3
1674631800000|2023-01-25 07:30:00|8966.9|8961.9|8965.4|8960.4|8966.9|8961.9|8964.4|8959.4|4
1674632100000|2023-01-25 07:35:00|8964.9|8959.9|8964.9|8959.9|8965.9|8960.9|8964.4|8959.4|2
1674632400000|2023-01-25 07:40:00|8965.4|8960.4|8963.4|8958.4|8965.4|8960.4|8962.4|8957.4|1
1674632700000|2023-01-25 07:45:00|8962.9|8957.9|8963.4|8958.4|8963.4|8958.4|8962.9|8957.9|2
1674633000000|2023-01-25 07:50:00|8963.9|8958.9|8965.4|8960.4|8965.4|8960.4|8963.4|8958.4|12
1674633300000|2023-01-25 07:55:00|8964.9|8959.9|8964.4|8959.4|8968.9|8963.9|8962.4|8957.4|30
1674633600000|2023-01-25 08:00:00|8965.4|8960.4|8955.9|8950.9|8971.9|8966.9|8950.9|8945.9|460
1674633900000|2023-01-25 08:05:00|8956.9|8951.9|8953.4|8948.4|8959.4|8954.4|8949.9|8944.9|158
1674634200000|2023-01-25 08:10:00|8952.9|8947.9|8940.9|8935.9|8953.9|8948.9|8936.4|8931.4|209
1674634500000|2023-01-25 08:15:00|8940.4|8935.4|8937.9|8932.9|8942.4|8937.4|8936.9|8931.9|99
1674634800000|2023-01-25 08:20:00|8937.4|8932.4|8952.9|8947.9|8954.4|8949.4|8937.4|8932.4|134
1674635100000|2023-01-25 08:25:00|8953.4|8948.4|8945.4|8940.4|8953.4|8948.4|8944.9|8939.9|90
1674635400000|2023-01-25 08:30:00|8945.9|8940.9|8958.4|8953.4|8959.4|8954.4|8941.9|8936.9|101
1674635700000|2023-01-25 08:35:00|8958.9|8953.9|8957.4|8952.4|8963.4|8958.4|8956.9|8951.9|83
1674636000000|2023-01-25 08:40:00|8957.5|8952.5|8959.5|8954.5|8962.5|8957.5|8957|8952|44
1674636300000|2023-01-25 08:45:00|8959|8954|8960.5|8955.5|8961|8956|8956.5|8951.5|50
1674636600000|2023-01-25 08:50:00|8960|8955|8956.5|8951.5|8961.5|8956.5|8955|8950|96
1674636900000|2023-01-25 08:55:00|8957.5|8952.5|8957|8952|8958.5|8953.5|8955.5|8950.5|34
1674637200000|2023-01-25 09:00:00|8956|8951|8951|8946|8956|8951|8949|8944|37
1674637500000|2023-01-25 09:05:00|8950.5|8945.5|8952|8947|8956|8951|8950.5|8945.5|36
1674637800000|2023-01-25 09:10:00|8951.5|8946.5|8957.5|8952.5|8962.5|8957.5|8949|8944|66
1674638100000|2023-01-25 09:15:00|8957|8952|8953|8948|8957.5|8952.5|8950|8945|76
1674638400000|2023-01-25 09:20:00|8953.5|8948.5|8942.5|8937.5|8954|8949|8942.5|8937.5|78
1674638700000|2023-01-25 09:25:00|8943|8938|8943.5|8938.5|8948|8943|8941.5|8936.5|52
1674639000000|2023-01-25 09:30:00|8944|8939|8941|8936|8950.5|8945.5|8941|8936|32
1674639300000|2023-01-25 09:35:00|8941.5|8936.5|8936.5|8931.5|8943.5|8938.5|8936.5|8931.5|62
1674639600000|2023-01-25 09:40:00|8936|8931|8939|8934|8940|8935|8931.5|8926.5|95
1674639900000|2023-01-25 09:45:00|8939.5|8934.5|8935.5|8930.5|8940|8935|8932|8927|30
1674640200000|2023-01-25 09:50:00|8934.5|8929.5|8918|8913|8934.5|8929.5|8918|8913|45
1674640500000|2023-01-25 09:55:00|8917.5|8912.5|8917.5|8912.5|8920.5|8915.5|8914.5|8909.5|80
1674640800000|2023-01-25 10:00:00|8917|8912|8920|8915|8922|8917|8917|8912|44
1674641100000|2023-01-25 10:05:00|8920.5|8915.5|8909.5|8904.5|8923|8918|8907.5|8902.5|127
1674641400000|2023-01-25 10:10:00|8909|8904|8910|8905|8913|8908|8905.5|8900.5|118
1674641700000|2023-01-25 10:15:00|8910.5|8905.5|8915.5|8910.5|8917|8912|8909.5|8904.5|121
1674642000000|2023-01-25 10:20:00|8916|8911|8910|8905|8919.5|8914.5|8908.5|8903.5|122
1674642300000|2023-01-25 10:25:00|8910.5|8905.5|8924|8919|8925|8920|8910.5|8905.5|50
1674642600000|2023-01-25 10:30:00|8923.5|8918.5|8921|8916|8924.5|8919.5|8917.5|8912.5|55
1674642900000|2023-01-25 10:35:00|8921.5|8916.5|8930|8925|8931.5|8926.5|8921.5|8916.5|81
1674643200000|2023-01-25 10:40:00|8930.5|8925.5|8925.5|8920.5|8932|8927|8925|8920|35
1674643500000|2023-01-25 10:45:00|8926.5|8921.5|8932|8927|8932|8927|8926.5|8921.5|29
1674643800000|2023-01-25 10:50:00|8931.5|8926.5|8936|8931|8939.5|8934.5|8930.5|8925.5|83
1674644100000|2023-01-25 10:55:00|8935.5|8930.5|8939.5|8934.5|8943.5|8938.5|8935.5|8930.5|58
1674644400000|2023-01-25 11:00:00|8940.5|8935.5|8938|8933|8942|8937|8931.5|8926.5|93
1674644700000|2023-01-25 11:05:00|8937.5|8932.5|8938.5|8933.5|8938.5|8933.5|8935.5|8930.5|42
1674645000000|2023-01-25 11:10:00|8938|8933|8940|8935|8941|8936|8935|8930|64
1674645300000|2023-01-25 11:15:00|8939.5|8934.5|8937|8932|8940.5|8935.5|8936.5|8931.5|65
1674645600000|2023-01-25 11:20:00|8936.5|8931.5|8937.5|8932.5|8940.5|8935.5|8935.5|8930.5|26
1674645900000|2023-01-25 11:25:00|8938|8933|8945.5|8940.5|8949.5|8944.5|8937.5|8932.5|29
1674646200000|2023-01-25 11:30:00|8944.5|8939.5|8945|8940|8946|8941|8940|8935|35
1674646500000|2023-01-25 11:35:00|8945.5|8940.5|8943.5|8938.5|8946|8941|8940|8935|41
1674646800000|2023-01-25 11:40:00|8943|8938|8947|8942|8947.5|8942.5|8942|8937|25
1674647100000|2023-01-25 11:45:00|8946.5|8941.5|8950|8945|8950.5|8945.5|8946.5|8941.5|38
1674647400000|2023-01-25 11:50:00|8950.5|8945.5|8948|8943|8952.5|8947.5|8944.5|8939.5|26
1674647700000|2023-01-25 11:55:00|8947.5|8942.5|8957|8952|8957|8952|8947.5|8942.5|54
1674648000000|2023-01-25 12:00:00|8956.5|8951.5|8953|8948|8958|8953|8951|8946|42
1674648300000|2023-01-25 12:05:00|8953.5|8948.5|8947.5|8942.5|8955|8950|8947.5|8942.5|46
1674648600000|2023-01-25 12:10:00|8948|8943|8951.5|8946.5|8953.5|8948.5|8948|8943|32
1674648900000|2023-01-25 12:15:00|8950.5|8945.5|8951|8946|8953.5|8948.5|8949.5|8944.5|26
1674649200000|2023-01-25 12:20:00|8950.5|8945.5|8949.5|8944.5|8953.5|8948.5|8948|8943|30
1674649500000|2023-01-25 12:25:00|8950|8945|8948.5|8943.5|8953|8948|8947.5|8942.5|25
1674649800000|2023-01-25 12:30:00|8949|8944|8943|8938|8951.5|8946.5|8942|8937|21
1674650100000|2023-01-25 12:35:00|8943.5|8938.5|8943.5|8938.5|8947|8942|8943|8938|16
1674650400000|2023-01-25 12:40:00|8944.8|8939.8|8947.3|8942.3|8948.8|8943.8|8944.3|8939.3|35
1674650700000|2023-01-25 12:45:00|8946.8|8941.8|8946.3|8941.3|8948.3|8943.3|8944.3|8939.3|42
1674651000000|2023-01-25 12:50:00|8946.8|8941.8|8946.8|8941.8|8948.8|8943.8|8943.3|8938.3|49
1674651300000|2023-01-25 12:55:00|8946.3|8941.3|8943.3|8938.3|8946.8|8941.8|8943.3|8938.3|30
1674651600000|2023-01-25 13:00:00|8943.8|8938.8|8940.3|8935.3|8943.8|8938.8|8937.3|8932.3|42
1674651900000|2023-01-25 13:05:00|8940.8|8935.8|8943.3|8938.3|8945.8|8940.8|8938.8|8933.8|29
1674652200000|2023-01-25 13:10:00|8942.8|8937.8|8944.8|8939.8|8947.8|8942.8|8941.8|8936.8|51
1674652500000|2023-01-25 13:15:00|8944.3|8939.3|8942.8|8937.8|8945.3|8940.3|8942.3|8937.3|24
1674652800000|2023-01-25 13:20:00|8943.3|8938.3|8937.8|8932.8|8943.3|8938.3|8937.8|8932.8|21
1674653100000|2023-01-25 13:25:00|8938.3|8933.3|8941.8|8936.8|8941.8|8936.8|8936.8|8931.8|21
1674653400000|2023-01-25 13:30:00|8941.3|8936.3|8933.8|8928.8|8941.8|8936.8|8933.8|8928.8|30
1674653700000|2023-01-25 13:35:00|8933.3|8928.3|8935.3|8930.3|8936.3|8931.3|8926.3|8921.3|130
1674654000000|2023-01-25 13:40:00|8934.8|8929.8|8928.3|8923.3|8936.3|8931.3|8927.3|8922.3|58
1674654300000|2023-01-25 13:45:00|8928.8|8923.8|8923.8|8918.8|8930.3|8925.3|8923.3|8918.3|42
1674654600000|2023-01-25 13:50:00|8923.3|8918.3|8928.3|8923.3|8929.3|8924.3|8922.8|8917.8|20
1674654900000|2023-01-25 13:55:00|8927.8|8922.8|8931.3|8926.3|8931.8|8926.8|8926.3|8921.3|27
1674655200000|2023-01-25 14:00:00|8930.8|8925.8|8932.8|8927.8|8932.8|8927.8|8928.8|8923.8|16
1674655500000|2023-01-25 14:05:00|8933.3|8928.3|8937.3|8932.3|8940.3|8935.3|8931.3|8926.3|38
1674655800000|2023-01-25 14:10:00|8936.8|8931.8|8937.8|8932.8|8939.3|8934.3|8935.3|8930.3|31
1674656100000|2023-01-25 14:15:00|8937.3|8932.3|8939.3|8934.3|8940.3|8935.3|8936.3|8931.3|21
1674656400000|2023-01-25 14:20:00|8938.8|8933.8|8942.8|8937.8|8942.8|8937.8|8938.8|8933.8|43
1674656700000|2023-01-25 14:25:00|8941.8|8936.8|8938.8|8933.8|8942.8|8937.8|8938.3|8933.3|16
1674657000000|2023-01-25 14:30:00|8939.3|8934.3|8941.3|8936.3|8942.3|8937.3|8931.8|8926.8|122
1674657300000|2023-01-25 14:35:00|8940.8|8935.8|8943.3|8938.3|8945.8|8940.8|8936.8|8931.8|60
1674657600000|2023-01-25 14:40:00|8943.8|8938.8|8954.8|8949.8|8954.8|8949.8|8943.8|8938.8|80
1674657900000|2023-01-25 14:45:00|8954.3|8949.3|8953.3|8948.3|8956.8|8951.8|8950.3|8945.3|65
1674658200000|2023-01-25 14:50:00|8953.8|8948.8|8946.3|8941.3|8954.8|8949.8|8945.3|8940.3|41
1674658500000|2023-01-25 14:55:00|8946.8|8941.8|8946.3|8941.3|8954.3|8949.3|8945.3|8940.3|138
1674658800000|2023-01-25 15:00:00|8946.8|8941.8|8943.8|8938.8|8950.3|8945.3|8942.3|8937.3|127
1674659100000|2023-01-25 15:05:00|8944.8|8939.8|8952.3|8947.3|8956.3|8951.3|8944.3|8939.3|89
1674659400000|2023-01-25 15:10:00|8951|8946|8945|8940|8954|8949|8945|8940|70
1674659700000|2023-01-25 15:15:00|8944.5|8939.5|8940.5|8935.5|8945.5|8940.5|8938.5|8933.5|114
1674660000000|2023-01-25 15:20:00|8941|8936|8940.5|8935.5|8943.5|8938.5|8938.5|8933.5|60
1674660300000|2023-01-25 15:25:00|8941|8936|8943|8938|8945.5|8940.5|8939|8934|47
1674660600000|2023-01-25 15:30:00|8942.5|8937.5|8937.5|8932.5|8946.5|8941.5|8937|8932|95
1674660900000|2023-01-25 15:35:00|8938|8933|8928.5|8923.5|8940.5|8935.5|8928.5|8923.5|112
1674661200000|2023-01-25 15:40:00|8927.5|8922.5|8941.5|8936.5|8941.5|8936.5|8926.5|8921.5|107
1674661500000|2023-01-25 15:45:00|8941|8936|8940.5|8935.5|8944.5|8939.5|8939.5|8934.5|79
1674661800000|2023-01-25 15:50:00|8940|8935|8936.5|8931.5|8940.5|8935.5|8935.5|8930.5|88
1674662100000|2023-01-25 15:55:00|8937|8932|8940.5|8935.5|8944.5|8939.5|8935|8930|132
1674662400000|2023-01-25 16:00:00|8939.5|8934.5|8948.5|8943.5|8948.5|8943.5|8939.5|8934.5|59
1674662700000|2023-01-25 16:05:00|8949|8944|8949.5|8944.5|8949.5|8944.5|8946|8941|61
1674663000000|2023-01-25 16:10:00|8948.5|8943.5|8950|8945|8950.5|8945.5|8947|8942|117
1674663300000|2023-01-25 16:15:00|8950.5|8945.5|8952.5|8947.5|8954|8949|8946.5|8941.5|131
1674663600000|2023-01-25 16:20:00|8953|8948|8957.5|8952.5|8958.5|8953.5|8950.5|8945.5|152
1674663900000|2023-01-25 16:25:00|8958|8953|8955.5|8950.5|8958.5|8953.5|8950.5|8945.5|289
1674664200000|2023-01-25 16:30:00|8956|8950|8956|8950|8960|8954|8951|8945|396
1674664500000|2023-01-25 16:35:00|8957|8951|8963|8956|8964|8958|8957|8950|153
1674664800000|2023-01-25 16:40:00|8962|8955|8960|8953|8964|8957|8959|8952|18
1674665100000|2023-01-25 16:45:00|8959|8952|8957|8951|8960|8954|8956|8950|25
1674665400000|2023-01-25 16:50:00|8958|8952|8961|8955|8964|8957|8955|8949|32
1674665700000|2023-01-25 16:55:00|8962|8956|8962|8955|8964|8957|8961|8955|21
1674666000000|2023-01-25 17:00:00|8961|8954|8959|8952|8962|8956|8959|8952|9
1674666300000|2023-01-25 17:05:00|8958|8953|8960|8954|8961|8954|8958|8952|7
1674666600000|2023-01-25 17:10:00|8961|8953|8959|8952|8961|8953|8958|8952|3
1674666900000|2023-01-25 17:15:00|8960|8953|8961|8955|8961|8955|8959|8952|1
1674667200000|2023-01-25 17:20:00|8960|8954|8958|8951|8960|8954|8958|8951|3
1674667500000|2023-01-25 17:25:00|8959|8952|8957|8950|8959|8952|8956|8950|15
1674667800000|2023-01-25 17:30:00|8958|8951|8958|8952|8960|8953|8958|8951|7
1674668100000|2023-01-25 17:35:00|8959|8953|8962|8955|8962|8955|8958|8953|5
1674668400000|2023-01-25 17:40:00|8961|8956|8963|8956|8964|8957|8961|8956|7
1674668700000|2023-01-25 17:45:00|8962|8955|8961|8954|8962|8955|8961|8954|2
1674669000000|2023-01-25 17:50:00|8962|8955|8961|8955|8962|8955|8960|8954|2
1674669300000|2023-01-25 17:55:00|8962|8956|8964|8957|8965|8958|8962|8955|12
1674669600000|2023-01-25 18:00:00|8963|8956|8962|8955|8969|8962|8960|8954|13
1674669900000|2023-01-25 18:05:00|8964|8956|8965|8958|8968|8961|8964|8956|6
1674670200000|2023-01-25 18:10:00|8966|8959|8971|8964|8973|8965|8965|8958|17
1674670500000|2023-01-25 18:15:00|8972|8965|8973|8967|8973|8967|8971|8964|2
1674670800000|2023-01-25 18:20:00|8974|8968|8973|8966|8975|8968|8972|8966|18
1674671100000|2023-01-25 18:25:00|8975|8968|8976|8969|8978|8971|8975|8968|15
1674671400000|2023-01-25 18:30:00|8977|8970|8974|8967|8977|8970|8973|8966|12
1674671700000|2023-01-25 18:35:00|8975|8968|8974|8967|8977|8969|8974|8967|2
1674672000000|2023-01-25 18:40:00|8975|8968|8974|8967|8976|8970|8974|8967|4
1674672300000|2023-01-25 18:45:00|8975|8968|8979|8972|8979|8973|8975|8968|17
1674672600000|2023-01-25 18:50:00|8978|8971|8976|8969|8979|8973|8975|8968|21
1674672900000|2023-01-25 18:55:00|8977|8970|8977.5|8965.5|8977.5|8970|8974|8965.5|14
1674673200000|2023-01-25 19:00:00|8977.6|8965.6|8977.5|8965.5|8979.5|8967.5|8973.6|8961.6|0
1674673500000|2023-01-25 19:05:00|8977.4|8965.4|8977.5|8965.5|8979.5|8967.5|8975.6|8963.6|0
1674673800000|2023-01-25 19:10:00|8979.3|8967.3|8983.3|8971.3|8985.3|8973.3|8977.4|8965.4|0
1674674100000|2023-01-25 19:15:00|8983.4|8971.4|8987.9|8975.9|8989.4|8977.4|8983.3|8971.3|0
1674674400000|2023-01-25 19:20:00|8987.8|8975.8|8983.8|8971.8|8987.9|8975.9|8981.9|8969.9|0
1674674700000|2023-01-25 19:25:00|8982.8|8970.8|8983.7|8971.7|8983.8|8971.8|8979.8|8967.8|0
1674675000000|2023-01-25 19:30:00|8981.8|8969.8|8979.8|8967.8|8983.7|8971.7|8978.8|8966.8|0
1674675300000|2023-01-25 19:35:00|8979.7|8967.7|8981.7|8969.7|8981.8|8969.8|8977.9|8965.9|0
1674675600000|2023-01-25 19:40:00|8979.8|8967.8|8983.7|8971.7|8983.7|8971.7|8979.8|8967.8|0
1674675900000|2023-01-25 19:45:00|8981.8|8969.8|8983.8|8971.8|8985.7|8973.7|8981.8|8969.8|0
1674676200000|2023-01-25 19:50:00|8983.7|8971.7|8985.8|8973.8|8987.7|8975.7|8983.7|8971.7|0
1674676500000|2023-01-25 19:55:00|8985.9|8973.9|8987.7|8975.7|8989.7|8977.7|8985.8|8973.8|0
1674676800000|2023-01-25 20:00:00|8987.8|8975.8|8991.9|8979.9|8991.9|8979.9|8987.8|8975.8|0
1674677100000|2023-01-25 20:05:00|8991.8|8979.8|8992.9|8980.9|8993.8|8981.8|8991.8|8979.8|0
1674677400000|2023-01-25 20:10:00|8991.9|8979.9|8988|8976|8993.8|8981.8|8986.1|8974.1|0
1674677700000|2023-01-25 20:15:00|8989.9|8977.9|8987.9|8975.9|8989.9|8977.9|8986|8974|0
1674678000000|2023-01-25 20:20:00|8986|8974|8985.9|8973.9|8987.9|8975.9|8985.9|8973.9|0
1674678300000|2023-01-25 20:25:00|8986|8974|8990.8|8978.8|8990.8|8978.8|8985.9|8973.9|0
1674678600000|2023-01-25 20:30:00|8990.9|8978.9|8990.8|8978.8|8992.8|8980.8|8990.8|8978.8|0
1674678900000|2023-01-25 20:35:00|8989|8977|8992.7|8980.7|8992.8|8980.8|8985|8973|0
1674679200000|2023-01-25 20:40:00|8992.8|8980.8|8990.7|8978.7|8992.8|8980.8|8990.7|8978.7|0
1674679500000|2023-01-25 20:45:00|8990.8|8978.8|8988.8|8976.8|8990.8|8978.8|8986.9|8974.9|0
1674679800000|2023-01-25 20:50:00|8987.8|8975.8|8988.8|8976.8|8990.8|8978.8|8986.8|8974.8|0
1674680100000|2023-01-25 20:55:00|8988.9|8976.9|8993.8|8981.8|8993.8|8981.8|8988.8|8976.8|0
1674680400000|2023-01-25 21:00:00|8994.6|8982.6|8993.5|8981.5|8997.7|8985.7|8991.7|8979.7|0
1674680700000|2023-01-25 21:05:00|8993.4|8981.4|8996.1|8984.1|9000.9|8988.9|8985.1|8973.1|0
1674681000000|2023-01-25 21:10:00|8996|8984|8988.5|8976.5|8996|8984|8985.4|8973.4|0
1674681300000|2023-01-25 21:15:00|8988.9|8976.9|8987.7|8975.7|8990.1|8978.1|8987.2|8975.2|0
1674681600000|2023-01-25 21:20:00|8987.5|8975.5|8990.1|8978.1|8990.3|8978.3|8985.5|8973.5|0
1674681900000|2023-01-25 21:25:00|8990|8978|8989.8|8977.8|8991.3|8979.3|8989|8977|0
1674682200000|2023-01-25 21:30:00|8990.9|8978.9|8989.4|8977.4|8990.9|8978.9|8988.6|8976.6|0
1674682500000|2023-01-25 21:35:00|8989.2|8977.2|8989.8|8977.8|8989.8|8977.8|8988.6|8976.6|0
1674682800000|2023-01-25 21:40:00|8990|8978|8989.2|8977.2|8990.1|8978.1|8989|8977|0
1674683100000|2023-01-25 21:45:00|8989|8977|8989.2|8977.2|8989.4|8977.4|8988.6|8976.6|0
1674683400000|2023-01-25 21:50:00|8989.4|8977.4|8990|8978|8990.1|8978.1|8989.2|8977.2|0
1674683700000|2023-01-25 21:55:00|8990.1|8978.1|8989.6|8977.6|8990.9|8978.9|8989|8977|0
1674684000000|2023-01-25 22:00:00|8989.2|8977.2|8990|8978|8990.2|8978.2|8989.2|8977.2|0
1674684300000|2023-01-25 22:05:00|8989.8|8977.8|8988.8|8976.8|8990|8978|8988.8|8976.8|0
1674684600000|2023-01-25 22:10:00|8989|8977|8989|8977|8989|8977|8988.8|8976.8|0
1674684900000|2023-01-25 22:15:00|8988.8|8976.8|8988.4|8976.4|8988.8|8976.8|8988.2|8976.2|0
1674685200000|2023-01-25 22:20:00|8988.6|8976.6|8988.4|8976.4|8988.6|8976.6|8988.4|8976.4|0
1674685500000|2023-01-25 22:25:00|8988.6|8976.6|8989|8977|8989|8977|8988.2|8976.2|0
1674685800000|2023-01-25 22:30:00|8988.8|8976.8|8989|8977|8989.2|8977.2|8988.4|8976.4|0
1674686100000|2023-01-25 22:35:00|8988.4|8976.4|8989|8977|8989.2|8977.2|8988.4|8976.4|0
1674686400000|2023-01-25 22:40:00|8989.2|8977.2|8988.6|8976.6|8989.8|8977.8|8988.4|8976.4|0
1674686700000|2023-01-25 22:45:00|8988.8|8976.8|8989|8977|8989|8977|8988.8|8976.8|0
1674687000000|2023-01-25 22:50:00|8989.2|8977.2|8989.4|8977.4|8989.6|8977.6|8989|8977|0
1674687300000|2023-01-25 22:55:00|8989.6|8977.6|8990.1|8978.1|8990.1|8978.1|8989.6|8977.6|0
1674687600000|2023-01-25 23:00:00|8990.2|8978.2|8988.6|8976.6|8991.1|8979.1|8988|8976|0
1674687900000|2023-01-25 23:05:00|8988.8|8976.8|8988.2|8976.2|8989.8|8977.8|8988|8976|0
1674688200000|2023-01-25 23:10:00|8988.6|8976.6|8992.1|8980.1|8992.3|8980.3|8988.6|8976.6|0
1674688500000|2023-01-25 23:15:00|8992.3|8980.3|8996.2|8984.2|8996.2|8984.2|8992.3|8980.3|0
1674688800000|2023-01-25 23:20:00|8996.4|8984.4|8996.1|8984.1|8999.9|8987.9|8995.9|8983.9|0
1674689100000|2023-01-25 23:25:00|8996.5|8984.5|8994.9|8982.9|8997.6|8985.6|8994.5|8982.5|0
1674689400000|2023-01-25 23:30:00|8995.1|8983.1|8996.7|8984.7|8996.7|8984.7|8994.9|8982.9|0
1674689700000|2023-01-25 23:35:00|8996.8|8984.8|8996.1|8984.1|8998|8986|8995.9|8983.9|0
1674690000000|2023-01-25 23:40:00|8996.5|8984.5|8996.5|8984.5|8996.7|8984.7|8995.3|8983.3|0
1674690300000|2023-01-25 23:45:00|8996.4|8984.4|8998.8|8986.8|8998.8|8986.8|8995.9|8983.9|0
1674690600000|2023-01-25 23:50:00|8998.6|8986.6|8998.3|8986.3|8999.2|8987.2|8997.3|8985.3|0
1674690900000|2023-01-25 23:55:00|8998.1|8986.1|8997.3|8985.3|8998.3|8986.3|8996.7|8984.7|0
1674691200000|2023-01-26 00:00:00|8997.7|8985.7|8998.3|8986.3|8999.5|8987.5|8997.7|8985.7|0
1674691500000|2023-01-26 00:05:00|8998.1|8986.1|8997.2|8985.2|8998.1|8986.1|8997.2|8985.2|0
1674691800000|2023-01-26 00:10:00|8996.8|8984.8|8998.3|8986.3|8998.3|8986.3|8996.8|8984.8|0
1674692100000|2023-01-26 00:15:00|8998.4|8986.4|9006.7|8994.7|9006.8|8994.8|8998.3|8986.3|0
1674692400000|2023-01-26 00:20:00|9006.6|8994.6|9006.7|8994.7|9006.7|8994.7|9004.8|8992.8|0
1674692700000|2023-01-26 00:25:00|9004.8|8992.8|9004.8|8992.8|9004.8|8992.8|9004.8|8992.8|0
1674693000000|2023-01-26 00:30:00|9002.9|8990.9|8999.1|8987.1|9004.8|8992.8|8999.1|8987.1|0
1674693300000|2023-01-26 00:35:00|9000|8988|8999.1|8987.1|9001|8989|8999.1|8987.1|0
1674693600000|2023-01-26 00:40:00|8997.2|8985.2|9000|8988|9000.9|8988.9|8997.2|8985.2|0
1674693900000|2023-01-26 00:45:00|8999.1|8987.1|8997.1|8985.1|9000.9|8988.9|8997.1|8985.1|0
1674694200000|2023-01-26 00:50:00|8997.2|8985.2|8997.2|8985.2|8998.1|8986.1|8995.3|8983.3|0
1674694500000|2023-01-26 00:55:00|8997.1|8985.1|8997.1|8985.1|8997.1|8985.1|8995.2|8983.2|0
1674694800000|2023-01-26 01:00:00|8996.2|8984.2|8994.3|8982.3|8996.2|8984.2|8991.4|8979.4|0
1674695100000|2023-01-26 01:05:00|8995.2|8983.2|8991.4|8979.4|8995.2|8983.2|8991.4|8979.4|0
1674695400000|2023-01-26 01:10:00|8991.3|8979.3|8991.4|8979.4|8991.4|8979.4|8989.5|8977.5|0
1674695700000|2023-01-26 01:15:00|8989.5|8977.5|8989.5|8977.5|8993.3|8981.3|8989.5|8977.5|0
1674696000000|2023-01-26 01:20:00|8991.4|8979.4|8993.1|8981.1|8993.1|8981.1|8991.4|8979.4|0
1674696300000|2023-01-26 01:25:00|8991.4|8979.4|8993.1|8981.1|8993.1|8981.1|8991.4|8979.4|0
1674696600000|2023-01-26 01:30:00|8991.4|8979.4|8993.1|8981.1|8994.8|8982.8|8991.4|8979.4|0
1674696900000|2023-01-26 01:35:00|8991.5|8979.5|8991.5|8979.5|8993.2|8981.2|8991.5|8979.5|0
1674697200000|2023-01-26 01:40:00|8993.2|8981.2|8991.5|8979.5|8993.2|8981.2|8991.5|8979.5|0
1674697500000|2023-01-26 01:45:00|8993.2|8981.2|8993.2|8981.2|8993.2|8981.2|8992.3|8980.3|0
1674697800000|2023-01-26 01:50:00|8991.5|8979.5|8991.5|8979.5|8991.5|8979.5|8991.5|8979.5|0
1674698100000|2023-01-26 01:55:00|8991.4|8979.4|8993.2|8981.2|8993.2|8981.2|8991.4|8979.4|0
1674698400000|2023-01-26 02:00:00|8991.5|8979.5|8994.9|8982.9|8996.6|8984.6|8991.5|8979.5|0
1674698700000|2023-01-26 02:05:00|8993.2|8981.2|8993.2|8981.2|8994.9|8982.9|8993.2|8981.2|0
1674699000000|2023-01-26 02:10:00|8994.9|8982.9|8994.9|8982.9|8994.9|8982.9|8993.2|8981.2|0
1674699300000|2023-01-26 02:15:00|8993.2|8981.2|8993.2|8981.2|8993.2|8981.2|8993.2|8981.2|0
1674699900000|2023-01-26 02:25:00|8991.5|8979.5|8991.5|8979.5|8993.2|8981.2|8991.5|8979.5|0
1674700200000|2023-01-26 02:30:00|8993.2|8981.2|8991.5|8979.5|8993.2|8981.2|8991.5|8979.5|0
1674700500000|2023-01-26 02:35:00|8990.4|8978.4|8993|8981|8993.8|8981.8|8990.4|8978.4|0
1674700800000|2023-01-26 02:40:00|8993.8|8981.8|8990.4|8978.4|8993.8|8981.8|8990.4|8978.4|0
1674701100000|2023-01-26 02:45:00|8990.5|8978.5|8990.5|8978.5|8990.5|8978.5|8990.5|8978.5|0
1674701400000|2023-01-26 02:50:00|8992.2|8980.2|8990.5|8978.5|8992.2|8980.2|8990.5|8978.5|0
1674701700000|2023-01-26 02:55:00|8992.2|8980.2|8990.5|8978.5|8992.2|8980.2|8990.5|8978.5|0
1674702000000|2023-01-26 03:00:00|8992.2|8980.2|8993.8|8981.8|8993.9|8981.9|8992.2|8980.2|0
1674702300000|2023-01-26 03:05:00|8993.9|8981.9|8992.1|8980.1|8993.9|8981.9|8992.1|8980.1|0
1674702600000|2023-01-26 03:10:00|8992.2|8980.2|8992.2|8980.2|8992.2|8980.2|8992.1|8980.1|0
1674702900000|2023-01-26 03:15:00|8992.1|8980.1|8990.5|8978.5|8992.2|8980.2|8990.4|8978.4|0
1674703200000|2023-01-26 03:20:00|8990.4|8978.4|8992.1|8980.1|8992.2|8980.2|8990.4|8978.4|0
1674703500000|2023-01-26 03:25:00|8992.2|8980.2|8992.2|8980.2|8992.2|8980.2|8992.1|8980.1|0
1674703800000|2023-01-26 03:30:00|8993.9|8981.9|8992.1|8980.1|8993.9|8981.9|8992.1|8980.1|0
1674704100000|2023-01-26 03:35:00|8992.2|8980.2|8993.9|8981.9|8993.9|8981.9|8992.2|8980.2|0
1674704400000|2023-01-26 03:40:00|8993.8|8981.8|8993.8|8981.8|8993.9|8981.9|8992.1|8980.1|0
1674704700000|2023-01-26 03:45:00|8992.2|8980.2|8993|8981|8993.8|8981.8|8992.1|8980.1|0
1674705000000|2023-01-26 03:50:00|8993.8|8981.8|8993.8|8981.8|8993.9|8981.9|8993.8|8981.8|0
1674705300000|2023-01-26 03:55:00|8992.2|8980.2|8993|8981|8993.9|8981.9|8992.2|8980.2|0
1674705600000|2023-01-26 04:00:00|8993.8|8981.8|8995.6|8983.6|8995.6|8983.6|8993.8|8981.8|0
1674705900000|2023-01-26 04:05:00|8995.5|8983.5|8993.9|8981.9|8995.5|8983.5|8993.8|8981.8|0
1674706200000|2023-01-26 04:10:00|8992.2|8980.2|8992.2|8980.2|8993.9|8981.9|8992.2|8980.2|0
1674706500000|2023-01-26 04:15:00|8993.9|8981.9|8993.9|8981.9|8993.9|8981.9|8993.8|8981.8|0
1674706800000|2023-01-26 04:20:00|8994.7|8982.7|8995.5|8983.5|8995.6|8983.6|8993.9|8981.9|0
1674707100000|2023-01-26 04:25:00|8994.7|8982.7|8993.9|8981.9|8994.7|8982.7|8993.8|8981.8|0
1674707400000|2023-01-26 04:30:00|8995.5|8983.5|8993.8|8981.8|8995.5|8983.5|8993.8|8981.8|0
1674707700000|2023-01-26 04:35:00|8993.9|8981.9|8995.6|8983.6|8995.6|8983.6|8993.8|8981.8|0
1674708000000|2023-01-26 04:40:00|8995.5|8983.5|8995.5|8983.5|8995.5|8983.5|8993.9|8981.9|0
1674708300000|2023-01-26 04:45:00|8994.7|8982.7|8993.8|8981.8|8995.5|8983.5|8993.8|8981.8|0
1674708600000|2023-01-26 04:50:00|8993.9|8981.9|8993.9|8981.9|8993.9|8981.9|8993.8|8981.8|0
1674708900000|2023-01-26 04:55:00|8993.8|8981.8|8995.6|8983.6|8995.6|8983.6|8993.8|8981.8|0
1674709200000|2023-01-26 05:00:00|8995.5|8983.5|8995.6|8983.6|8995.6|8983.6|8993.9|8981.9|0
1674709500000|2023-01-26 05:05:00|8995.5|8983.5|8995.6|8983.6|8995.6|8983.6|8995.5|8983.5|0
1674709800000|2023-01-26 05:10:00|8997.2|8985.2|8995.6|8983.6|8997.3|8985.3|8995.6|8983.6|0
1674710100000|2023-01-26 05:15:00|8997.2|8985.2|8997.2|8985.2|8997.3|8985.3|8995.6|8983.6|0
1674710400000|2023-01-26 05:20:00|8997.3|8985.3|8999|8987|8999|8987|8997.2|8985.2|0
1674710700000|2023-01-26 05:25:00|9000.6|8988.6|8997.3|8985.3|9000.6|8988.6|8997.3|8985.3|0
1674711000000|2023-01-26 05:30:00|8998.9|8986.9|8997.2|8985.2|8998.9|8986.9|8995.5|8983.5|0
1674711300000|2023-01-26 05:35:00|8996.4|8984.4|8997.2|8985.2|8997.2|8985.2|8995.5|8983.5|0
1674711600000|2023-01-26 05:40:00|8997.3|8985.3|8997.2|8985.2|8997.3|8985.3|8997.2|8985.2|0
1674711900000|2023-01-26 05:45:00|8998.1|8986.1|9003.7|8991.7|9003.7|8991.7|8998.1|8986.1|0
1674712200000|2023-01-26 05:50:00|9003.8|8991.8|9007.3|8995.3|9007.3|8995.3|9002.1|8990.1|0
1674712500000|2023-01-26 05:55:00|9007.2|8995.2|9007.3|8995.3|9007.3|8995.3|9005.6|8993.6|0
1674712800000|2023-01-26 06:00:00|9008.9|8996.9|9014|9002|9014|9002|9007.2|8995.2|0
1674713100000|2023-01-26 06:05:00|9014.8|9002.8|9016.6|9004.6|9018.2|9006.2|9014|9002|0
1674713400000|2023-01-26 06:10:00|9015.8|9003.8|9014.6|9002.6|9016.8|9004.8|9012.1|9000.1|0
1674713700000|2023-01-26 06:15:00|9013.8|9001.8|9011.6|8999.6|9014.6|9002.6|9009.9|8997.9|0
1674714000000|2023-01-26 06:20:00|9011.7|8999.7|9008.3|8996.3|9011.7|8999.7|9008.3|8996.3|0
1674714300000|2023-01-26 06:25:00|9009.1|8997.1|9006.5|8994.5|9010|8998|9006.5|8994.5|0
1674714600000|2023-01-26 06:30:00|9006.1|8994.1|9004.4|8992.4|9006.1|8994.1|9004.3|8992.3|0
1674714900000|2023-01-26 06:35:00|9006.1|8994.1|9004.3|8992.3|9006.1|8994.1|9004.3|8992.3|0
1674715200000|2023-01-26 06:40:00|9004.4|8992.4|9010.8|8998.8|9012.5|9000.5|9004.4|8992.4|0
1674715500000|2023-01-26 06:45:00|9009.1|8997.1|9010.8|8998.8|9010.8|8998.8|9009.1|8997.1|0
1674715800000|2023-01-26 06:50:00|9009.2|8997.2|9008.2|8996.2|9010.9|8998.9|9007.4|8995.4|0
1674716100000|2023-01-26 06:55:00|9007.4|8995.4|9009.2|8997.2|9009.2|8997.2|9007.4|8995.4|0
1674716400000|2023-01-26 07:00:00|9009.1|8997.1|8999.5|8994.5|9009.1|8997.1|8992.5|8987.5|42
1674716700000|2023-01-26 07:05:00|8999|8994|8999.5|8994.5|9000|8995|8998|8993|15
1674717000000|2023-01-26 07:10:00|9001|8996|9001.5|8996.5|9001.5|8996.5|9000|8995|4
1674717300000|2023-01-26 07:15:00|9001|8996|9002.5|8997.5|9003|8998|9001|8996|8
1674717600000|2023-01-26 07:20:00|9002|8997|9001.5|8996.5|9002.5|8997.5|9001|8996|1
1674717900000|2023-01-26 07:25:00|9002.5|8997.5|9001.5|8996.5|9003|8998|9000.5|8995.5|4
1674718200000|2023-01-26 07:30:00|9001|8996|9002.5|8997.5|9002.5|8997.5|9000|8995|3
1674718500000|2023-01-26 07:35:00|9003|8998|9002|8997|9003|8998|9001.5|8996.5|0
1674718800000|2023-01-26 07:40:00|9002.5|8997.5|9012|9007|9012.5|9007.5|9000.5|8995.5|53
1674719100000|2023-01-26 07:45:00|9011.5|9006.5|9010|9005|9012|9007|9009.5|9004.5|12
1674719400000|2023-01-26 07:50:00|9010.5|9005.5|9011|9006|9012|9007|9010.5|9005.5|6
1674719700000|2023-01-26 07:55:00|9010.5|9005.5|9002|8997|9015|9010|9002|8997|59
1674720000000|2023-01-26 08:00:00|9003.5|8998.5|9003.5|8998.5|9013.5|9008.5|8999|8994|512
1674720300000|2023-01-26 08:05:00|9003|8998|9011|9006|9015|9010|9002|8997|211
1674720600000|2023-01-26 08:10:00|9011.5|9006.5|9015.5|9010.5|9020|9015|9007|9002|157
1674720900000|2023-01-26 08:15:00|9016|9011|9026.5|9021.5|9030|9025|9014|9009|152
1674721200000|2023-01-26 08:20:00|9026|9021|9029|9024|9031|9026|9023.5|9018.5|89
1674721500000|2023-01-26 08:25:00|9029.5|9024.5|9015.5|9010.5|9030|9025|9008|9003|87
1674721800000|2023-01-26 08:30:00|9015|9010|9017.5|9012.5|9020|9015|9011|9006|56
1674722100000|2023-01-26 08:35:00|9017|9012|9010.5|9005.5|9019.5|9014.5|9006|9001|60
1674722400000|2023-01-26 08:40:00|9012.5|9007.5|9004.5|8999.5|9019|9014|9002|8997|70
1674722700000|2023-01-26 08:45:00|9005|9000|9005.5|9000.5|9011|9006|9003.5|8998.5|56
1674723000000|2023-01-26 08:50:00|9004.5|8999.5|9013|9008|9017|9012|9004|8999|68
1674723300000|2023-01-26 08:55:00|9012.5|9007.5|9012|9007|9016|9011|9009.5|9004.5|16
1674723600000|2023-01-26 09:00:00|9011.5|9006.5|9006|9001|9012.5|9007.5|9005.5|9000.5|59
1674723900000|2023-01-26 09:05:00|9005.5|9000.5|9017|9012|9017|9012|9004|8999|63
1674724200000|2023-01-26 09:10:00|9017.5|9012.5|9022|9017|9022.5|9017.5|9014|9009|42
1674724500000|2023-01-26 09:15:00|9022.5|9017.5|9021|9016|9022.5|9017.5|9013|9008|36
1674724800000|2023-01-26 09:20:00|9021.5|9016.5|9025.5|9020.5|9026.5|9021.5|9021.5|9016.5|71
1674725100000|2023-01-26 09:25:00|9026.5|9021.5|9022.5|9017.5|9027.5|9022.5|9021.5|9016.5|129
1674725400000|2023-01-26 09:30:00|9022|9017|9023|9018|9028|9023|9020|9015|84
1674725700000|2023-01-26 09:35:00|9023.5|9018.5|9015|9010|9024|9019|9013|9008|34
1674726000000|2023-01-26 09:40:00|9014.5|9009.5|9016|9011|9018.5|9013.5|9011|9006|28
1674726300000|2023-01-26 09:45:00|9016.5|9011.5|9016.5|9011.5|9019|9014|9014|9009|10
1674726600000|2023-01-26 09:50:00|9017|9012|9010|9005|9018|9013|9008.5|9003.5|23
1674726900000|2023-01-26 09:55:00|9009.5|9004.5|9009.5|9004.5|9012.5|9007.5|9005.5|9000.5|47
1674727200000|2023-01-26 10:00:00|9009|9004|9013|9008|9015|9010|9007|9002|32
1674727500000|2023-01-26 10:05:00|9012.5|9007.5|9018.5|9013.5|9020.5|9015.5|9012|9007|47
1674727800000|2023-01-26 10:10:00|9019|9014|9017.5|9012.5|9022.5|9017.5|9016.5|9011.5|80
1674728100000|2023-01-26 10:15:00|9018.5|9013.5|9016|9011|9021|9016|9015|9010|12
1674728400000|2023-01-26 10:20:00|9016.5|9011.5|9020|9015|9022|9017|9016.5|9011.5|20
1674728700000|2023-01-26 10:25:00|9019.5|9014.5|9023.5|9018.5|9023.5|9018.5|9018.5|9013.5|16
1674729000000|2023-01-26 10:30:00|9024.5|9019.5|9026.5|9021.5|9026.5|9021.5|9021|9016|73
1674729300000|2023-01-26 10:35:00|9028|9023|9026|9021|9028.5|9023.5|9025.5|9020.5|15
1674729600000|2023-01-26 10:40:00|9025.5|9020.5|9027.5|9022.5|9028.5|9023.5|9024|9019|30
1674729900000|2023-01-26 10:45:00|9027|9022|9027|9022|9027|9022|9020.5|9015.5|26
1674730200000|2023-01-26 10:50:00|9026.5|9021.5|9021|9016|9026.5|9021.5|9020.5|9015.5|31
1674730500000|2023-01-26 10:55:00|9021.5|9016.5|9021|9016|9022.5|9017.5|9017|9012|37
1674730800000|2023-01-26 11:00:00|9021.5|9016.5|9022.5|9017.5|9023.5|9018.5|9017|9012|36
1674731100000|2023-01-26 11:05:00|9023.5|9018.5|9019.5|9014.5|9025.5|9020.5|9019|9014|25
1674731400000|2023-01-26 11:10:00|9020|9015|9019.5|9014.5|9024.5|9019.5|9017.5|9012.5|48
1674731700000|2023-01-26 11:15:00|9020|9015|9017.5|9012.5|9022.5|9017.5|9017|9012|27
1674732000000|2023-01-26 11:20:00|9017|9012|9020.5|9015.5|9023|9018|9017|9012|16
1674732300000|2023-01-26 11:25:00|9020|9015|9013.5|9008.5|9021.5|9016.5|9013.5|9008.5|34
1674732600000|2023-01-26 11:30:00|9013|9008|9012.5|9007.5|9014|9009|9010.5|9005.5|36
1674732900000|2023-01-26 11:35:00|9013|9008|9012.5|9007.5|9014.5|9009.5|9011|9006|15
1674733200000|2023-01-26 11:40:00|9012|9007|9012.5|9007.5|9012.5|9007.5|9010|9005|21
1674733500000|2023-01-26 11:45:00|9012|9007|9011.5|9006.5|9015.5|9010.5|9010.5|9005.5|26
1674733800000|2023-01-26 11:50:00|9011|9006|9008.5|9003.5|9012.5|9007.5|9005.5|9000.5|19
1674734100000|2023-01-26 11:55:00|9008|9003|9007.5|9002.5|9009.5|9004.5|9005|9000|31
1674734400000|2023-01-26 12:00:00|9007|9002|9007.5|9002.5|9010.5|9005.5|9005|9000|34
1674734700000|2023-01-26 12:05:00|9008|9003|9006.5|9001.5|9009.5|9004.5|9004.5|8999.5|58
1674735000000|2023-01-26 12:10:00|9006|9001|9002|8997|9006.5|9001.5|9001.5|8996.5|86
1674735300000|2023-01-26 12:15:00|9002.5|8997.5|8999.5|8994.5|9004.5|8999.5|8999.5|8994.5|44
1674735600000|2023-01-26 12:20:00|8999|8994|9001.5|8996.5|9003|8998|8999|8994|27
1674735900000|2023-01-26 12:25:00|9002|8997|9002.5|8997.5|9007|9002|9000|8995|27
1674736200000|2023-01-26 12:30:00|9003|8998|9011.5|9006.5|9012.5|9007.5|9002.5|8997.5|21
1674736500000|2023-01-26 12:35:00|9011|9006|9007|9002|9014.5|9009.5|9005.5|9000.5|15
1674736800000|2023-01-26 12:40:00|9007.4|9002.4|9014.4|9009.4|9014.9|9009.9|9006.9|9001.9|22
1674737100000|2023-01-26 12:45:00|9014.9|9009.9|9018.4|9013.4|9018.4|9013.4|9012.9|9007.9|50
1674737400000|2023-01-26 12:50:00|9017.9|9012.9|9023.9|9018.9|9024.9|9019.9|9017.9|9012.9|31
1674737700000|2023-01-26 12:55:00|9023.4|9018.4|9023.4|9018.4|9025.9|9020.9|9022.9|9017.9|28
1674738000000|2023-01-26 13:00:00|9022.4|9017.4|9024.9|9019.9|9027.4|9022.4|9022.4|9017.4|35
1674738300000|2023-01-26 13:05:00|9023.9|9018.9|9023.9|9018.9|9025.9|9020.9|9022.4|9017.4|13
1674738600000|2023-01-26 13:10:00|9024.4|9019.4|9023.9|9018.9|9024.9|9019.9|9022.9|9017.9|14
1674738900000|2023-01-26 13:15:00|9024.9|9019.9|9027.4|9022.4|9027.9|9022.9|9021.9|9016.9|46
1674739200000|2023-01-26 13:20:00|9027.9|9022.9|9028.9|9023.9|9030.9|9025.9|9025.9|9020.9|51
1674739500000|2023-01-26 13:25:00|9028.4|9023.4|9024.4|9019.4|9030.4|9025.4|9024.4|9019.4|29
1674739800000|2023-01-26 13:30:00|9019.4|9014.4|9030.4|9025.4|9030.4|9025.4|9012.9|9007.9|117
1674740100000|2023-01-26 13:35:00|9030.9|9025.9|9037.9|9032.9|9038.9|9033.9|9025.4|9020.4|74
1674740400000|2023-01-26 13:40:00|9036.9|9031.9|9035.4|9030.4|9037.4|9032.4|9032.4|9027.4|45
1674740700000|2023-01-26 13:45:00|9034.9|9029.9|9037.4|9032.4|9037.4|9032.4|9033.4|9028.4|75
1674741000000|2023-01-26 13:50:00|9036.9|9031.9|9042.4|9037.4|9042.9|9037.9|9036.4|9031.4|63
1674741300000|2023-01-26 13:55:00|9041.9|9036.9|9038.4|9033.4|9042.9|9037.9|9037.4|9032.4|64
1674741600000|2023-01-26 14:00:00|9037.9|9032.9|9045.4|9040.4|9045.4|9040.4|9037.4|9032.4|59
1674741900000|2023-01-26 14:05:00|9044.9|9039.9|9037.9|9032.9|9048.9|9043.9|9037.9|9032.9|87
1674742200000|2023-01-26 14:10:00|9037.4|9032.4|9034.4|9029.4|9037.9|9032.9|9032.4|9027.4|46
1674742500000|2023-01-26 14:15:00|9034.9|9029.9|9045.4|9040.4|9048.9|9043.9|9034.9|9029.9|462
1674742800000|2023-01-26 14:20:00|9044.9|9039.9|9035.4|9030.4|9046.4|9041.4|9033.9|9028.9|242
1674743100000|2023-01-26 14:25:00|9035.9|9030.9|9044.4|9039.4|9044.9|9039.9|9035.9|9030.9|66
1674743400000|2023-01-26 14:30:00|9043.9|9038.9|9040.9|9035.9|9044.4|9039.4|9036.9|9031.9|105
1674743700000|2023-01-26 14:35:00|9041.4|9036.4|9037.4|9032.4|9044.4|9039.4|9033.9|9028.9|83
1674744000000|2023-01-26 14:40:00|9037.9|9032.9|9033.4|9028.4|9040.9|9035.9|9031.9|9026.9|102
1674744300000|2023-01-26 14:45:00|9032.9|9027.9|9027.9|9022.9|9037.9|9032.9|9027.9|9022.9|87
1674744600000|2023-01-26 14:50:00|9026.9|9021.9|9028.4|9023.4|9032.4|9027.4|9024.4|9019.4|130
1674744900000|2023-01-26 14:55:00|9027.9|9022.9|9030.9|9025.9|9031.4|9026.4|9019.9|9014.9|62
1674745200000|2023-01-26 15:00:00|9032.4|9027.4|9025.4|9020.4|9033.4|9028.4|9020.9|9015.9|142
1674745500000|2023-01-26 15:05:00|9024.9|9019.9|9018.9|9013.9|9027.9|9022.9|9016.9|9011.9|108
1674745800000|2023-01-26 15:10:00|9019.2|9014.2|9021.7|9016.7|9023.7|9018.7|9018.2|9013.2|140
1674746100000|2023-01-26 15:15:00|9022.2|9017.2|9029.2|9024.2|9030.2|9025.2|9021.7|9016.7|69
1674746400000|2023-01-26 15:20:00|9029.7|9024.7|9034.7|9029.7|9035.2|9030.2|9028.2|9023.2|87
1674746700000|2023-01-26 15:25:00|9035.2|9030.2|9038.7|9033.7|9039.2|9034.2|9034.7|9029.7|49
1674747000000|2023-01-26 15:30:00|9038.2|9033.2|9041.2|9036.2|9041.2|9036.2|9032.7|9027.7|84
1674747300000|2023-01-26 15:35:00|9041.7|9036.7|9032.7|9027.7|9041.7|9036.7|9032.2|9027.2|75
1674747600000|2023-01-26 15:40:00|9032.2|9027.2|9035.7|9030.7|9036.2|9031.2|9030.7|9025.7|81
1674747900000|2023-01-26 15:45:00|9035.2|9030.2|9037.7|9032.7|9038.2|9033.2|9033.2|9028.2|81
1674748200000|2023-01-26 15:50:00|9037.2|9032.2|9029.2|9024.2|9037.2|9032.2|9028.7|9023.7|86
1674748500000|2023-01-26 15:55:00|9028.2|9023.2|9024.7|9019.7|9030.7|9025.7|9021.2|9016.2|123
1674748800000|2023-01-26 16:00:00|9025.2|9020.2|9025.7|9020.7|9025.7|9020.7|9019.7|9014.7|118
1674749100000|2023-01-26 16:05:00|9026.2|9021.2|9030.2|9025.2|9031.2|9026.2|9025.2|9020.2|91
1674749400000|2023-01-26 16:10:00|9030.7|9025.7|9035.2|9030.2|9035.2|9030.2|9029.7|9024.7|70
1674749700000|2023-01-26 16:15:00|9034.7|9029.7|9034.7|9029.7|9038.2|9033.2|9033.2|9028.2|101
1674750000000|2023-01-26 16:20:00|9034.2|9029.2|9032.2|9027.2|9035.2|9030.2|9026.2|9021.2|133
1674750300000|2023-01-26 16:25:00|9031.7|9026.7|9038.7|9033.7|9039.2|9034.2|9031.2|9026.2|274
1674750600000|2023-01-26 16:30:00|9037.7|9032.7|9036.7|9030.7|9045.7|9039.7|9035.7|9029.7|431
1674750900000|2023-01-26 16:35:00|9035.7|9029.7|9034.7|9028.7|9040.7|9034.7|9034.7|9028.7|190
1674751200000|2023-01-26 16:40:00|9035.7|9029.7|9038.7|9031.7|9038.7|9031.7|9033.7|9026.7|45
1674751500000|2023-01-26 16:45:00|9039.7|9032.7|9041.7|9035.7|9044.7|9037.7|9039.7|9032.7|32
1674751800000|2023-01-26 16:50:00|9042.7|9034.7|9037.7|9030.7|9042.7|9034.7|9035.7|9029.7|23
1674752100000|2023-01-26 16:55:00|9036.7|9029.7|9034.7|9027.7|9036.7|9029.7|9032.7|9025.7|23
1674752400000|2023-01-26 17:00:00|9035.7|9028.7|9039.7|9032.7|9039.7|9032.7|9035.7|9027.7|16
1674752700000|2023-01-26 17:05:00|9040.7|9033.7|9046.7|9039.7|9046.7|9040.7|9040.7|9033.7|29
1674753000000|2023-01-26 17:10:00|9047.7|9040.7|9044.7|9038.7|9048.7|9042.7|9044.7|9038.7|18
1674753300000|2023-01-26 17:15:00|9043.7|9037.7|9042.7|9035.7|9044.7|9037.7|9042.7|9035.7|16
1674753600000|2023-01-26 17:20:00|9043.7|9036.7|9043.7|9036.7|9044.7|9038.7|9042.7|9036.7|2
1674753900000|2023-01-26 17:25:00|9044.7|9037.7|9045.7|9038.7|9045.7|9039.7|9044.7|9036.7|5
1674754200000|2023-01-26 17:30:00|9046.7|9039.7|9046.7|9039.7|9046.7|9040.7|9044.7|9037.7|2
1674754500000|2023-01-26 17:35:00|9047.7|9040.7|9046.7|9039.7|9047.7|9040.7|9046.7|9039.7|1
1674754800000|2023-01-26 17:40:00|9047.7|9040.7|9043.7|9036.7|9047.7|9041.7|9043.7|9036.7|4
1674755100000|2023-01-26 17:45:00|9044.7|9037.7|9040.7|9033.7|9044.7|9037.7|9039.7|9032.7|3
1674755400000|2023-01-26 17:50:00|9041.7|9034.7|9043.7|9037.7|9043.7|9037.7|9041.7|9034.7|2
1674755700000|2023-01-26 17:55:00|9042.7|9036.7|9041.7|9034.7|9043.7|9036.7|9040.7|9033.7|4
1674756000000|2023-01-26 18:00:00|9042.7|9033.7|9044.7|9037.7|9045.7|9038.7|9040.7|9032.7|3
1674756300000|2023-01-26 18:05:00|9043.7|9035.7|9039.7|9031.7|9043.7|9036.7|9037.7|9030.7|3
1674756600000|2023-01-26 18:10:00|9038.7|9030.7|9037.7|9031.7|9039.7|9031.7|9037.7|9030.7|1
1674756900000|2023-01-26 18:15:00|9038.7|9030.7|9037.7|9031.7|9038.7|9031.7|9036.7|9028.7|19
1674757200000|2023-01-26 18:20:00|9038.7|9033.7|9042.7|9035.7|9042.7|9035.7|9038.7|9031.7|10
1674757500000|2023-01-26 18:25:00|9045.7|9038.7|9041.7|9034.7|9045.7|9038.7|9041.7|9034.7|9
1674757800000|2023-01-26 18:30:00|9042.7|9035.7|9043.7|9036.7|9047.7|9040.7|9042.7|9035.7|9
1674758100000|2023-01-26 18:35:00|9045.7|9037.7|9049.7|9042.7|9049.7|9042.7|9045.7|9037.7|5
1674758400000|2023-01-26 18:40:00|9050.7|9043.7|9049.7|9042.7|9052.7|9044.7|9049.7|9041.7|3
1674758700000|2023-01-26 18:45:00|9050.7|9043.7|9051.7|9043.7|9053.7|9045.7|9050.7|9043.7|3
1674759000000|2023-01-26 18:50:00|9050.7|9042.7|9051.7|9042.7|9053.7|9044.7|9050.7|9042.7|16
1674759300000|2023-01-26 18:55:00|9050.7|9043.7|9053.7|9041.7|9053.7|9044.7|9047.2|9039.7|14
1674759600000|2023-01-26 19:00:00|9053.6|9041.6|9055.3|9043.3|9055.4|9043.4|9051.8|9039.8|0
1674759900000|2023-01-26 19:05:00|9055.2|9043.2|9058.6|9046.6|9058.6|9046.6|9055|9043|0
1674760200000|2023-01-26 19:10:00|9058.7|9046.7|9058.9|9046.9|9060.6|9048.6|9058.7|9046.7|0
1674760500000|2023-01-26 19:15:00|9058|9046|9058.9|9046.9|9059|9047|9055.4|9043.4|0
1674760800000|2023-01-26 19:20:00|9058.8|9046.8|9060.6|9048.6|9062.4|9050.4|9058.8|9046.8|0
1674761100000|2023-01-26 19:25:00|9060.5|9048.5|9058.9|9046.9|9060.5|9048.5|9057|9045|0
1674761400000|2023-01-26 19:30:00|9060.6|9048.6|9062.3|9050.3|9062.4|9050.4|9058.9|9046.9|0
1674761700000|2023-01-26 19:35:00|9062.4|9050.4|9060.6|9048.6|9062.5|9050.5|9060.6|9048.6|0
1674762000000|2023-01-26 19:40:00|9060.7|9048.7|9062.5|9050.5|9064.2|9052.2|9060.7|9048.7|0
1674762300000|2023-01-26 19:45:00|9064.2|9052.2|9060.7|9048.7|9064.2|9052.2|9060.7|9048.7|0
1674762600000|2023-01-26 19:50:00|9060.6|9048.6|9060.6|9048.6|9060.7|9048.7|9058.9|9046.9|0
1674762900000|2023-01-26 19:55:00|9060.7|9048.7|9062.4|9050.4|9062.5|9050.5|9060.6|9048.6|0
1674763200000|2023-01-26 20:00:00|9062.5|9050.5|9064.2|9052.2|9064.3|9052.3|9060.7|9048.7|0
1674763500000|2023-01-26 20:05:00|9063.3|9051.3|9064.1|9052.1|9064.2|9052.2|9060.6|9048.6|0
1674763800000|2023-01-26 20:10:00|9064|9052|9065.8|9053.8|9067.5|9055.5|9062.3|9050.3|0
1674764100000|2023-01-26 20:15:00|9067.5|9055.5|9069.4|9057.4|9069.5|9057.5|9066.7|9054.7|0
1674764400000|2023-01-26 20:20:00|9069.5|9057.5|9071.2|9059.2|9072.1|9060.1|9069.4|9057.4|0
1674764700000|2023-01-26 20:25:00|9072.9|9060.9|9072.9|9060.9|9074.7|9062.7|9072.9|9060.9|0
1674765000000|2023-01-26 20:30:00|9072|9060|9071.2|9059.2|9073|9061|9071.1|9059.1|0
1674765300000|2023-01-26 20:35:00|9072.9|9060.9|9071.2|9059.2|9073|9061|9069.5|9057.5|0
1674765600000|2023-01-26 20:40:00|9069.5|9057.5|9069.4|9057.4|9071.3|9059.3|9067.7|9055.7|0
1674765900000|2023-01-26 20:45:00|9069.5|9057.5|9071.2|9059.2|9071.2|9059.2|9067.7|9055.7|0
1674766200000|2023-01-26 20:50:00|9071.3|9059.3|9071.2|9059.2|9074.8|9062.8|9069.5|9057.5|0
1674766500000|2023-01-26 20:55:00|9071.3|9059.3|9077.4|9065.4|9078.3|9066.3|9071.3|9059.3|0
1674766800000|2023-01-26 21:00:00|9073.7|9061.7|9069.1|9057.1|9076.3|9064.3|9069.1|9057.1|0
1674767100000|2023-01-26 21:05:00|9069.4|9057.4|9071|9059|9072.2|9060.2|9069.1|9057.1|0
1674767400000|2023-01-26 21:10:00|9070.6|9058.6|9067.8|9055.8|9070.8|9058.8|9067.1|9055.1|0
1674767700000|2023-01-26 21:15:00|9068|9056|9067|9055|9069.7|9057.7|9066.6|9054.6|0
1674768000000|2023-01-26 21:20:00|9066.9|9054.9|9068.5|9056.5|9068.5|9056.5|9066.3|9054.3|0
1674768300000|2023-01-26 21:25:00|9068.2|9056.2|9068.2|9056.2|9068.5|9056.5|9066.6|9054.6|0
1674768600000|2023-01-26 21:30:00|9068.3|9056.3|9065.6|9053.6|9068.5|9056.5|9065.6|9053.6|0
1674768900000|2023-01-26 21:35:00|9065.7|9053.7|9063.8|9051.8|9065.7|9053.7|9063.1|9051.1|0
1674769200000|2023-01-26 21:40:00|9063.7|9051.7|9062.1|9050.1|9064|9052|9062.1|9050.1|0
1674769500000|2023-01-26 21:45:00|9062.4|9050.4|9063.7|9051.7|9064|9052|9062.1|9050.1|0
1674769800000|2023-01-26 21:50:00|9063.5|9051.5|9064.2|9052.2|9064.4|9052.4|9063.1|9051.1|0
1674770100000|2023-01-26 21:55:00|9064|9052|9063.8|9051.8|9064.5|9052.5|9062.4|9050.4|0
1674770400000|2023-01-26 22:00:00|9063.9|9051.9|9063.5|9051.5|9064.5|9052.5|9063.1|9051.1|0
1674770700000|2023-01-26 22:05:00|9063.7|9051.7|9063.3|9051.3|9063.8|9051.8|9063.3|9051.3|0
1674771000000|2023-01-26 22:10:00|9063.1|9051.1|9063.8|9051.8|9063.8|9051.8|9063.1|9051.1|0
1674771300000|2023-01-26 22:15:00|9063.5|9051.5|9063.3|9051.3|9063.5|9051.5|9063.1|9051.1|0
1674771600000|2023-01-26 22:20:00|9063.5|9051.5|9063.8|9051.8|9064|9052|9063.3|9051.3|0
1674771900000|2023-01-26 22:25:00|9064.3|9052.3|9063.6|9051.6|9064.7|9052.7|9063.6|9051.6|0
1674772500000|2023-01-26 22:35:00|9063.5|9051.5|9063.5|9051.5|9063.5|9051.5|9063|9051|0
1674772800000|2023-01-26 22:40:00|9063.1|9051.1|9062.1|9050.1|9063.5|9051.5|9060.9|9048.9|0
1674773100000|2023-01-26 22:45:00|9062.6|9050.6|9060.4|9048.4|9063|9051|9059.5|9047.5|0
1674773400000|2023-01-26 22:50:00|9060.5|9048.5|9061.2|9049.2|9061.2|9049.2|9060.4|9048.4|0
1674773700000|2023-01-26 22:55:00|9061.4|9049.4|9060.4|9048.4|9061.4|9049.4|9060|9048|0
1674774000000|2023-01-26 23:00:00|9060.3|9048.3|9055.9|9043.9|9060.3|9048.3|9055|9043|0
1674774300000|2023-01-26 23:05:00|9056.2|9044.2|9058.3|9046.3|9058.5|9046.5|9055.5|9043.5|0
1674774600000|2023-01-26 23:10:00|9058.4|9046.4|9058.2|9046.2|9059|9047|9057.5|9045.5|0
1674774900000|2023-01-26 23:15:00|9058.5|9046.5|9060.1|9048.1|9060.1|9048.1|9058.2|9046.2|0
1674775200000|2023-01-26 23:20:00|9059.9|9047.9|9059.7|9047.7|9060.1|9048.1|9059|9047|0
1674775500000|2023-01-26 23:25:00|9059.4|9047.4|9057.5|9045.5|9059.7|9047.7|9057.1|9045.1|0
1674775800000|2023-01-26 23:30:00|9057.3|9045.3|9056.3|9044.3|9057.3|9045.3|9055.9|9043.9|0
1674776100000|2023-01-26 23:35:00|9056.6|9044.6|9055.9|9043.9|9059|9047|9055.9|9043.9|0
1674776400000|2023-01-26 23:40:00|9056.3|9044.3|9055.6|9043.6|9056.3|9044.3|9054.4|9042.4|0
1674776700000|2023-01-26 23:45:00|9055.2|9043.2|9053.7|9041.7|9055.2|9043.2|9053.7|9041.7|0
1674777000000|2023-01-26 23:50:00|9054|9042|9054.1|9042.1|9055.3|9043.3|9054|9042|0
1674777300000|2023-01-26 23:55:00|9053.7|9041.7|9054.6|9042.6|9055|9043|9053.7|9041.7|0
1674777600000|2023-01-27 00:00:00|9054.3|9042.3|9055|9043|9055|9043|9053|9041|0
1674777900000|2023-01-27 00:05:00|9055.3|9043.3|9055.6|9043.6|9056|9044|9055|9043|0
1674778200000|2023-01-27 00:10:00|9055.5|9043.5|9058.7|9046.7|9059.7|9047.7|9055.5|9043.5|0
1674778500000|2023-01-27 00:15:00|9060|9048|9065.1|9053.1|9066.8|9054.8|9058.3|9046.3|0
1674778800000|2023-01-27 00:20:00|9066.8|9054.8|9066.8|9054.8|9068.5|9056.5|9065.1|9053.1|0
1674779100000|2023-01-27 00:25:00|9068.5|9056.5|9070.2|9058.2|9070.2|9058.2|9066.8|9054.8|0
1674779400000|2023-01-27 00:30:00|9071.9|9059.9|9068.5|9056.5|9071.9|9059.9|9068.5|9056.5|0
1674779700000|2023-01-27 00:35:00|9069.4|9057.4|9068.5|9056.5|9070.2|9058.2|9068.5|9056.5|0
1674780000000|2023-01-27 00:40:00|9070.2|9058.2|9068.4|9056.4|9070.2|9058.2|9068.4|9056.4|0
1674780300000|2023-01-27 00:45:00|9068.5|9056.5|9070.2|9058.2|9070.2|9058.2|9068.4|9056.4|0
1674780600000|2023-01-27 00:50:00|9070.1|9058.1|9068.4|9056.4|9070.2|9058.2|9068.4|9056.4|0
1674780900000|2023-01-27 00:55:00|9068.5|9056.5|9068.4|9056.4|9070.1|9058.1|9068.4|9056.4|0
1674781200000|2023-01-27 01:00:00|9068.5|9056.5|9066.8|9054.8|9068.5|9056.5|9066.7|9054.7|0
1674781500000|2023-01-27 01:05:00|9067.6|9055.6|9068.5|9056.5|9068.5|9056.5|9066.8|9054.8|0
1674781800000|2023-01-27 01:10:00|9070.2|9058.2|9070.2|9058.2|9070.2|9058.2|9070.2|9058.2|0
1674782100000|2023-01-27 01:15:00|9069.4|9057.4|9068.5|9056.5|9070.2|9058.2|9068.5|9056.5|0
1674782400000|2023-01-27 01:20:00|9070.2|9058.2|9065|9053|9070.2|9058.2|9065|9053|0
1674782700000|2023-01-27 01:25:00|9066.7|9054.7|9065.1|9053.1|9066.8|9054.8|9065|9053|0
1674783000000|2023-01-27 01:30:00|9066.7|9054.7|9068.5|9056.5|9068.5|9056.5|9065|9053|0
1674783300000|2023-01-27 01:35:00|9068.4|9056.4|9068.4|9056.4|9068.5|9056.5|9066.7|9054.7|0
1674783600000|2023-01-27 01:40:00|9066.7|9054.7|9066.7|9054.7|9067.6|9055.6|9066.7|9054.7|0
1674783900000|2023-01-27 01:45:00|9066.8|9054.8|9065|9053|9068.4|9056.4|9065|9053|0
1674784200000|2023-01-27 01:50:00|9065.8|9053.8|9066.7|9054.7|9066.7|9054.7|9065|9053|0
1674784500000|2023-01-27 01:55:00|9065|9053|9066.7|9054.7|9066.7|9054.7|9065|9053|0
1674784800000|2023-01-27 02:00:00|9068.4|9056.4|9068.4|9056.4|9068.4|9056.4|9068.4|9056.4|0
1674785100000|2023-01-27 02:05:00|9070.1|9058.1|9070.1|9058.1|9070.1|9058.1|9070.1|9058.1|0
1674785400000|2023-01-27 02:10:00|9070.2|9058.2|9070.1|9058.1|9071.8|9059.8|9070.1|9058.1|0
1674786000000|2023-01-27 02:20:00|9068.4|9056.4|9070.1|9058.1|9070.1|9058.1|9068.4|9056.4|0
1674786300000|2023-01-27 02:25:00|9068.4|9056.4|9068.5|9056.5|9070.1|9058.1|9068.4|9056.4|0
1674786600000|2023-01-27 02:30:00|9070.1|9058.1|9068.4|9056.4|9070.2|9058.2|9068.4|9056.4|0
1674786900000|2023-01-27 02:35:00|9068.5|9056.5|9070.2|9058.2|9070.2|9058.2|9068.5|9056.5|0
1674787200000|2023-01-27 02:40:00|9071|9059|9070.1|9058.1|9071|9059|9070.1|9058.1|0
1674787500000|2023-01-27 02:45:00|9070.2|9058.2|9070.2|9058.2|9070.2|9058.2|9068.4|9056.4|0
1674787800000|2023-01-27 02:50:00|9070.1|9058.1|9068.4|9056.4|9070.2|9058.2|9068.4|9056.4|0
1674788100000|2023-01-27 02:55:00|9070.1|9058.1|9070.1|9058.1|9070.1|9058.1|9070.1|9058.1|0
1674788400000|2023-01-27 03:00:00|9069.3|9057.3|9070.1|9058.1|9070.1|9058.1|9068.5|9056.5|0
1674788700000|2023-01-27 03:05:00|9070.2|9058.2|9070.1|9058.1|9070.2|9058.2|9070.1|9058.1|0
1674789000000|2023-01-27 03:10:00|9070.2|9058.2|9070.2|9058.2|9070.2|9058.2|9070.1|9058.1|0
1674789300000|2023-01-27 03:15:00|9070.1|9058.1|9070.2|9058.2|9070.2|9058.2|9070.1|9058.1|0
1674789600000|2023-01-27 03:20:00|9070.1|9058.1|9070.1|9058.1|9070.2|9058.2|9070.1|9058.1|0
1674789900000|2023-01-27 03:25:00|9068.4|9056.4|9068.4|9056.4|9068.4|9056.4|9068.4|9056.4|0
1674790200000|2023-01-27 03:30:00|9070.1|9058.1|9068.4|9056.4|9070.1|9058.1|9068.4|9056.4|0
1674790500000|2023-01-27 03:35:00|9070.1|9058.1|9070.1|9058.1|9070.1|9058.1|9068.4|9056.4|0
1674790800000|2023-01-27 03:40:00|9069.2|9057.2|9068.4|9056.4|9070.1|9058.1|9068.4|9056.4|0
1674791400000|2023-01-27 03:50:00|9066.7|9054.7|9065|9053|9066.7|9054.7|9065|9053|0
1674791700000|2023-01-27 03:55:00|9064.9|9052.9|9063.3|9051.3|9065|9053|9063.3|9051.3|0
1674792000000|2023-01-27 04:00:00|9065|9053|9063.3|9051.3|9065|9053|9063.3|9051.3|0
1674792300000|2023-01-27 04:05:00|9065|9053|9065|9053|9065|9053|9065|9053|0
1674792600000|2023-01-27 04:10:00|9066.7|9054.7|9066.7|9054.7|9066.7|9054.7|9065|9053|0
1674792900000|2023-01-27 04:15:00|9065|9053|9065|9053|9065.1|9053.1|9065|9053|0
1674793500000|2023-01-27 04:25:00|9065.9|9053.9|9065|9053|9065.9|9053.9|9065|9053|0
1674793800000|2023-01-27 04:30:00|9065.9|9053.9|9066.8|9054.8|9066.8|9054.8|9065.9|9053.9|0
1674794100000|2023-01-27 04:35:00|9068.4|9056.4|9068.5|9056.5|9068.5|9056.5|9066.8|9054.8|0
1674794400000|2023-01-27 04:40:00|9068.4|9056.4|9068.5|9056.5|9068.5|9056.5|9068.4|9056.4|0
1674795300000|2023-01-27 04:55:00|9068.4|9056.4|9066.7|9054.7|9068.5|9056.5|9066.7|9054.7|0
1674795600000|2023-01-27 05:00:00|9066.8|9054.8|9070.1|9058.1|9070.1|9058.1|9066.8|9054.8|0
1674795900000|2023-01-27 05:05:00|9070.2|9058.2|9070.2|9058.2|9070.2|9058.2|9070.2|9058.2|0
1674796200000|2023-01-27 05:10:00|9071.9|9059.9|9071.9|9059.9|9071.9|9059.9|9071.9|9059.9|0
1674797100000|2023-01-27 05:25:00|9073.6|9061.6|9073.7|9061.7|9073.7|9061.7|9072|9060|0
1674797400000|2023-01-27 05:30:00|9072|9060|9072.7|9060.7|9073.6|9061.6|9071.9|9059.9|0
1674797700000|2023-01-27 05:35:00|9071.9|9059.9|9071.9|9059.9|9073.5|9061.5|9071.8|9059.8|0
1674798000000|2023-01-27 05:40:00|9070.2|9058.2|9068.5|9056.5|9071|9059|9068.5|9056.5|0
1674798300000|2023-01-27 05:45:00|9063.7|9051.7|9061.7|9049.7|9063.7|9051.7|9061.7|9049.7|0
1674798600000|2023-01-27 05:50:00|9063.4|9051.4|9061.7|9049.7|9063.4|9051.4|9061.7|9049.7|0
1674799500000|2023-01-27 06:05:00|9063.4|9051.4|9063.4|9051.4|9063.4|9051.4|9063.4|9051.4|0
1674799800000|2023-01-27 06:10:00|9063.3|9051.3|9060|9048|9063.3|9051.3|9059.9|9047.9|0
1674800100000|2023-01-27 06:15:00|9059.9|9047.9|9061.7|9049.7|9061.7|9049.7|9059.9|9047.9|0
1674800400000|2023-01-27 06:20:00|9060|9048|9061.7|9049.7|9061.7|9049.7|9060|9048|0
1674800700000|2023-01-27 06:25:00|9060|9048|9060|9048|9060|9048|9060|9048|0
1674801000000|2023-01-27 06:30:00|9059.9|9047.9|9058.2|9046.2|9059.9|9047.9|9058.2|9046.2|0
1674801300000|2023-01-27 06:35:00|9056.5|9044.5|9053.1|9041.1|9056.5|9044.5|9053.1|9041.1|0
1674801600000|2023-01-27 06:40:00|9052|9040|9048.6|9036.6|9052|9040|9048.6|9036.6|0
1674801900000|2023-01-27 06:45:00|9048.5|9036.5|9052|9040|9052|9040|9048.5|9036.5|0
1674802200000|2023-01-27 06:50:00|9053.7|9041.7|9052.9|9040.9|9053.7|9041.7|9052|9040|0
1674802500000|2023-01-27 06:55:00|9053.7|9041.7|9053.8|9041.8|9055.4|9043.4|9052.9|9040.9|0
1674802800000|2023-01-27 07:00:00|9053|9041|9060.2|9055.2|9063.2|9058.2|9050.4|9038.4|75
1674803100000|2023-01-27 07:05:00|9059.7|9054.7|9057.2|9052.2|9059.7|9054.7|9054.7|9049.7|10
1674803400000|2023-01-27 07:10:00|9057.7|9052.7|9054.7|9049.7|9058.2|9053.2|9054.7|9049.7|12
1674803700000|2023-01-27 07:15:00|9055.2|9050.2|9055.2|9050.2|9056.2|9051.2|9053.7|9048.7|2
1674804000000|2023-01-27 07:20:00|9055.7|9050.7|9058.2|9053.2|9059.2|9054.2|9055.2|9050.2|12
1674804300000|2023-01-27 07:25:00|9058.7|9053.7|9059.2|9054.2|9060.2|9055.2|9058.2|9053.2|1
1674804600000|2023-01-27 07:30:00|9058.7|9053.7|9058.7|9053.7|9059.2|9054.2|9055.7|9050.7|6
1674804900000|2023-01-27 07:35:00|9059.7|9054.7|9060.7|9055.7|9061.7|9056.7|9059.2|9054.2|2
1674805200000|2023-01-27 07:40:00|9059.7|9054.7|9059.2|9054.2|9061.2|9056.2|9059.2|9054.2|3
1674805500000|2023-01-27 07:45:00|9060.2|9055.2|9062.7|9057.7|9062.7|9057.7|9059.7|9054.7|4
1674805800000|2023-01-27 07:50:00|9063.2|9058.2|9062.7|9057.7|9063.2|9058.2|9058.2|9053.2|24
1674806100000|2023-01-27 07:55:00|9062.2|9057.2|9054.7|9049.7|9062.2|9057.2|9051.7|9046.7|60
1674806400000|2023-01-27 08:00:00|9054.2|9049.2|9062.7|9057.7|9065.2|9060.2|9051.7|9046.7|511
1674806700000|2023-01-27 08:05:00|9062.2|9057.2|9056.2|9051.2|9063.7|9058.7|9054.7|9049.7|132
1674807000000|2023-01-27 08:10:00|9055.7|9050.7|9042.2|9037.2|9056.2|9051.2|9037.2|9032.2|160
1674807300000|2023-01-27 08:15:00|9041.7|9036.7|9031.2|9026.2|9044.7|9039.7|9029.7|9024.7|105
1674807600000|2023-01-27 08:20:00|9031.7|9026.7|9035.7|9030.7|9036.2|9031.2|9029.2|9024.2|61
1674807900000|2023-01-27 08:25:00|9036.2|9031.2|9031.7|9026.7|9040.2|9035.2|9030.7|9025.7|83
1674808200000|2023-01-27 08:30:00|9032.2|9027.2|9032.7|9027.7|9037.2|9032.2|9029.2|9024.2|90
1674808500000|2023-01-27 08:35:00|9032.2|9027.2|9029.7|9024.7|9036.2|9031.2|9029.7|9024.7|99
1674808800000|2023-01-27 08:40:00|9027.9|9022.9|9030.4|9025.4|9032.9|9027.9|9025.4|9020.4|87
1674809100000|2023-01-27 08:45:00|9030.9|9025.9|9025.4|9020.4|9034.4|9029.4|9024.4|9019.4|39
1674809400000|2023-01-27 08:50:00|9025.9|9020.9|9032.4|9027.4|9033.9|9028.9|9025.9|9020.9|74
1674809700000|2023-01-27 08:55:00|9031.9|9026.9|9037.9|9032.9|9038.9|9033.9|9031.9|9026.9|61
1674810000000|2023-01-27 09:00:00|9038.4|9033.4|9047.4|9042.4|9048.4|9043.4|9038.4|9033.4|97
1674810300000|2023-01-27 09:05:00|9048.4|9043.4|9048.9|9043.9|9049.4|9044.4|9044.4|9039.4|89
1674810600000|2023-01-27 09:10:00|9048.4|9043.4|9049.4|9044.4|9055.4|9050.4|9048.4|9043.4|73
1674810900000|2023-01-27 09:15:00|9048.4|9043.4|9042.4|9037.4|9050.4|9045.4|9042.4|9037.4|36
1674811200000|2023-01-27 09:20:00|9042.9|9037.9|9038.4|9033.4|9043.9|9038.9|9036.4|9031.4|44
1674811500000|2023-01-27 09:25:00|9039.4|9034.4|9036.4|9031.4|9041.9|9036.9|9035.9|9030.9|54
1674811800000|2023-01-27 09:30:00|9036.9|9031.9|9040.4|9035.4|9040.4|9035.4|9036.4|9031.4|46
1674812100000|2023-01-27 09:35:00|9040.9|9035.9|9038.4|9033.4|9043.4|9038.4|9036.9|9031.9|52
1674812400000|2023-01-27 09:40:00|9037.9|9032.9|9037.4|9032.4|9040.4|9035.4|9035.4|9030.4|40
1674812700000|2023-01-27 09:45:00|9036.4|9031.4|9034.4|9029.4|9036.4|9031.4|9028.4|9023.4|324
1674813000000|2023-01-27 09:50:00|9034.9|9029.9|9034.4|9029.4|9035.4|9030.4|9032.4|9027.4|226
1674813300000|2023-01-27 09:55:00|9034.9|9029.9|9037.4|9032.4|9038.4|9033.4|9032.4|9027.4|40
1674813600000|2023-01-27 10:00:00|9037.9|9032.9|9032.9|9027.9|9038.9|9033.9|9029.9|9024.9|89
1674813900000|2023-01-27 10:05:00|9033.4|9028.4|9032.9|9027.9|9034.9|9029.9|9031.9|9026.9|22
1674814200000|2023-01-27 10:10:00|9032.4|9027.4|9033.9|9028.9|9034.4|9029.4|9029.9|9024.9|52
1674814500000|2023-01-27 10:15:00|9033.4|9028.4|9039.4|9034.4|9040.4|9035.4|9032.9|9027.9|42
1674814800000|2023-01-27 10:20:00|9039.9|9034.9|9043.9|9038.9|9045.9|9040.9|9039.4|9034.4|22
1674815100000|2023-01-27 10:25:00|9043.4|9038.4|9042.4|9037.4|9044.9|9039.9|9040.9|9035.9|25
1674815400000|2023-01-27 10:30:00|9041.9|9036.9|9044.4|9039.4|9044.9|9039.9|9040.4|9035.4|19
1674815700000|2023-01-27 10:35:00|9044.9|9039.9|9049.4|9044.4|9049.4|9044.4|9043.9|9038.9|59
1674816000000|2023-01-27 10:40:00|9048.9|9043.9|9057.9|9052.9|9058.4|9053.4|9048.4|9043.4|62
1674816300000|2023-01-27 10:45:00|9058.4|9053.4|9058.9|9053.9|9059.4|9054.4|9055.9|9050.9|69
1674816600000|2023-01-27 10:50:00|9059.4|9054.4|9067.9|9062.9|9067.9|9062.9|9059.4|9054.4|78
1674816900000|2023-01-27 10:55:00|9067.4|9062.4|9067.4|9062.4|9070.4|9065.4|9064.4|9059.4|36
1674817200000|2023-01-27 11:00:00|9067.9|9062.9|9076.9|9071.9|9076.9|9071.9|9064.4|9059.4|78
1674817500000|2023-01-27 11:05:00|9077.4|9072.4|9077.4|9072.4|9085.4|9080.4|9076.9|9071.9|109
1674817800000|2023-01-27 11:10:00|9077.9|9072.9|9073.9|9068.9|9077.9|9072.9|9068.4|9063.4|75
1674818100000|2023-01-27 11:15:00|9074.4|9069.4|9071.9|9066.9|9074.4|9069.4|9071.9|9066.9|20
1674818400000|2023-01-27 11:20:00|9071.4|9066.4|9074.4|9069.4|9074.9|9069.9|9063.9|9058.9|45
1674818700000|2023-01-27 11:25:00|9075.4|9070.4|9072.9|9067.9|9077.4|9072.4|9072.9|9067.9|18
1674819000000|2023-01-27 11:30:00|9072.4|9067.4|9069.4|9064.4|9073.4|9068.4|9069.4|9064.4|12
1674819300000|2023-01-27 11:35:00|9068.9|9063.9|9065.9|9060.9|9069.4|9064.4|9065.4|9060.4|21
1674819600000|2023-01-27 11:40:00|9066.4|9061.4|9064.4|9059.4|9066.4|9061.4|9063.4|9058.4|24
1674819900000|2023-01-27 11:45:00|9063.9|9058.9|9061.4|9056.4|9066.4|9061.4|9060.4|9055.4|92
1674820200000|2023-01-27 11:50:00|9060.9|9055.9|9054.4|9049.4|9061.4|9056.4|9052.9|9047.9|154
1674820500000|2023-01-27 11:55:00|9054.9|9049.9|9054.9|9049.9|9055.4|9050.4|9050.4|9045.4|60
1674820800000|2023-01-27 12:00:00|9054.4|9049.4|9056.9|9051.9|9058.9|9053.9|9053.9|9048.9|49
1674821100000|2023-01-27 12:05:00|9057.4|9052.4|9053.9|9048.9|9057.9|9052.9|9053.9|9048.9|22
1674821400000|2023-01-27 12:10:00|9053.4|9048.4|9052.9|9047.9|9054.9|9049.9|9051.9|9046.9|21
1674821700000|2023-01-27 12:15:00|9052.4|9047.4|9053.4|9048.4|9058.9|9053.9|9052.4|9047.4|104
1674822000000|2023-01-27 12:20:00|9053.9|9048.9|9053.4|9048.4|9055.4|9050.4|9051.4|9046.4|48
1674822300000|2023-01-27 12:25:00|9052.4|9047.4|9048.9|9043.9|9053.4|9048.4|9046.4|9041.4|54
1674822600000|2023-01-27 12:30:00|9048.4|9043.4|9043.4|9038.4|9049.4|9044.4|9043.4|9038.4|38
1674822900000|2023-01-27 12:35:00|9042.9|9037.9|9042.4|9037.4|9043.9|9038.9|9040.4|9035.4|31
1674823200000|2023-01-27 12:40:00|9043.2|9038.2|9045.2|9040.2|9047.2|9042.2|9042.7|9037.7|27
1674823500000|2023-01-27 12:45:00|9044.7|9039.7|9044.7|9039.7|9047.2|9042.2|9042.2|9037.2|29
1674823800000|2023-01-27 12:50:00|9044.2|9039.2|9036.2|9031.2|9045.2|9040.2|9034.7|9029.7|45
1674824100000|2023-01-27 12:55:00|9035.7|9030.7|9038.7|9033.7|9043.2|9038.2|9035.7|9030.7|31
1674824400000|2023-01-27 13:00:00|9039.2|9034.2|9037.2|9032.2|9040.2|9035.2|9034.2|9029.2|56
1674824700000|2023-01-27 13:05:00|9037.7|9032.7|9032.7|9027.7|9038.7|9033.7|9032.7|9027.7|39
1674825000000|2023-01-27 13:10:00|9033.2|9028.2|9035.2|9030.2|9035.2|9030.2|9031.2|9026.2|47
1674825300000|2023-01-27 13:15:00|9035.7|9030.7|9042.7|9037.7|9043.2|9038.2|9034.2|9029.2|34
1674825600000|2023-01-27 13:20:00|9042.2|9037.2|9037.2|9032.2|9042.7|9037.7|9035.2|9030.2|38
1674825900000|2023-01-27 13:25:00|9037.7|9032.7|9038.7|9033.7|9040.7|9035.7|9033.2|9028.2|94
1674826200000|2023-01-27 13:30:00|9036.7|9031.7|9044.7|9039.7|9044.7|9039.7|9028.7|9023.7|133
1674826500000|2023-01-27 13:35:00|9045.2|9040.2|9039.7|9034.7|9048.2|9043.2|9039.2|9034.2|28
1674826800000|2023-01-27 13:40:00|9040.2|9035.2|9038.7|9033.7|9041.2|9036.2|9035.7|9030.7|22
1674827100000|2023-01-27 13:45:00|9038.2|9033.2|9030.2|9025.2|9038.7|9033.7|9029.2|9024.2|57
1674827400000|2023-01-27 13:50:00|9030.7|9025.7|9032.7|9027.7|9032.7|9027.7|9023.7|9018.7|53
1674827700000|2023-01-27 13:55:00|9032.2|9027.2|9027.7|9022.7|9033.2|9028.2|9024.7|9019.7|36
1674828000000|2023-01-27 14:00:00|9028.7|9023.7|9032.7|9027.7|9033.2|9028.2|9028.7|9023.7|20
1674828300000|2023-01-27 14:05:00|9033.2|9028.2|9035.7|9030.7|9037.2|9032.2|9032.7|9027.7|40
1674828600000|2023-01-27 14:10:00|9035.2|9030.2|9037.2|9032.2|9037.2|9032.2|9031.7|9026.7|17
1674828900000|2023-01-27 14:15:00|9036.7|9031.7|9035.7|9030.7|9036.7|9031.7|9034.2|9029.2|15
1674829200000|2023-01-27 14:20:00|9036.2|9031.2|9038.7|9033.7|9039.2|9034.2|9036.2|9031.2|31
1674829500000|2023-01-27 14:25:00|9039.2|9034.2|9039.7|9034.7|9042.2|9037.2|9038.2|9033.2|25
1674829800000|2023-01-27 14:30:00|9040.2|9035.2|9036.7|9031.7|9040.7|9035.7|9029.7|9024.7|108
1674830100000|2023-01-27 14:35:00|9036.2|9031.2|9040.2|9035.2|9042.2|9037.2|9035.7|9030.7|45
1674830400000|2023-01-27 14:40:00|9040.7|9035.7|9040.7|9035.7|9044.2|9039.2|9037.7|9032.7|27
1674830700000|2023-01-27 14:45:00|9040.2|9035.2|9040.7|9035.7|9045.7|9040.7|9039.7|9034.7|76
1674831000000|2023-01-27 14:50:00|9041.2|9036.2|9048.2|9043.2|9048.2|9043.2|9041.2|9036.2|42
1674831300000|2023-01-27 14:55:00|9048.7|9043.7|9044.7|9039.7|9050.2|9045.2|9044.2|9039.2|44
1674831600000|2023-01-27 15:00:00|9046.2|9041.2|9041.2|9036.2|9046.2|9041.2|9030.2|9025.2|489
1674831900000|2023-01-27 15:05:00|9041.7|9036.7|9048.2|9043.2|9048.7|9043.7|9040.7|9035.7|89
1674832200000|2023-01-27 15:10:00|9047.4|9042.4|9053.4|9048.4|9054.4|9049.4|9046.9|9041.9|45
1674832500000|2023-01-27 15:15:00|9053.9|9048.9|9052.4|9047.4|9054.4|9049.4|9050.4|9045.4|73
1674832800000|2023-01-27 15:20:00|9051.9|9046.9|9040.9|9035.9|9051.9|9046.9|9040.4|9035.4|34
1674833100000|2023-01-27 15:25:00|9040.4|9035.4|9041.9|9036.9|9043.9|9038.9|9039.9|9034.9|39
1674833400000|2023-01-27 15:30:00|9041.4|9036.4|9043.9|9038.9|9046.4|9041.4|9039.4|9034.4|55
1674833700000|2023-01-27 15:35:00|9043.4|9038.4|9049.9|9044.9|9050.9|9045.9|9043.4|9038.4|41
1674834000000|2023-01-27 15:40:00|9049.4|9044.4|9047.9|9042.9|9050.4|9045.4|9045.4|9040.4|39
1674834300000|2023-01-27 15:45:00|9047.4|9042.4|9041.4|9036.4|9048.4|9043.4|9039.4|9034.4|80
1674834600000|2023-01-27 15:50:00|9040.9|9035.9|9038.9|9033.9|9041.9|9036.9|9036.4|9031.4|44
1674834900000|2023-01-27 15:55:00|9038.4|9033.4|9041.4|9036.4|9043.4|9038.4|9038.4|9033.4|61
1674835200000|2023-01-27 16:00:00|9041.9|9036.9|9043.4|9038.4|9043.4|9038.4|9041.4|9036.4|69
1674835500000|2023-01-27 16:05:00|9042.9|9037.9|9042.9|9037.9|9047.9|9042.9|9040.9|9035.9|60
1674835800000|2023-01-27 16:10:00|9043.4|9038.4|9045.9|9040.9|9047.4|9042.4|9042.4|9037.4|47
1674836100000|2023-01-27 16:15:00|9046.4|9041.4|9051.9|9046.9|9052.9|9047.9|9044.9|9039.9|95
1674836400000|2023-01-27 16:20:00|9052.4|9047.4|9056.4|9051.4|9057.9|9052.9|9051.9|9046.9|71
1674836700000|2023-01-27 16:25:00|9056.9|9051.9|9061.4|9056.4|9061.9|9056.9|9054.4|9049.4|150
1674837000000|2023-01-27 16:30:00|9061.9|9055.9|9064.9|9057.9|9068.9|9062.9|9061.9|9055.9|269
1674837300000|2023-01-27 16:35:00|9063.9|9058.9|9071.9|9065.9|9072.9|9066.9|9063.9|9058.9|119
1674837600000|2023-01-27 16:40:00|9072.9|9066.9|9075.9|9069.9|9076.9|9070.9|9071.9|9066.9|28
1674837900000|2023-01-27 16:45:00|9074.9|9068.9|9073.9|9067.9|9076.9|9070.9|9073.9|9067.9|36
1674838200000|2023-01-27 16:50:00|9072.9|9066.9|9068.9|9062.9|9073.9|9066.9|9068.9|9062.9|8
1674838500000|2023-01-27 16:55:00|9067.9|9061.9|9067.9|9061.9|9070.9|9064.9|9067.9|9061.9|23
1674838800000|2023-01-27 17:00:00|9066.9|9060.9|9066.9|9059.9|9068.9|9062.9|9064.9|9058.9|19
1674839100000|2023-01-27 17:05:00|9067.9|9060.9|9066.9|9059.9|9067.9|9060.9|9065.9|9059.9|1
1674839400000|2023-01-27 17:10:00|9067.9|9060.9|9070.9|9063.9|9070.9|9063.9|9066.9|9060.9|14
1674839700000|2023-01-27 17:15:00|9069.9|9064.9|9072.9|9065.9|9072.9|9066.9|9069.9|9064.9|8
1674840000000|2023-01-27 17:20:00|9073.9|9066.9|9074.9|9067.9|9074.9|9068.9|9072.9|9066.9|18
1674840300000|2023-01-27 17:25:00|9073.9|9068.9|9071.9|9064.9|9073.9|9068.9|9071.9|9064.9|8
1674840600000|2023-01-27 17:30:00|9070.9|9065.9|9072.9|9065.9|9072.9|9066.9|9070.9|9063.9|9
1674840900000|2023-01-27 17:35:00|9073.9|9066.9|9074.9|9067.9|9074.9|9068.9|9073.9|9066.9|3
1674841200000|2023-01-27 17:40:00||9068.9||9067.9||9068.9||9067.9|0
1674841500000|2023-01-27 17:45:00||9068.9||9067.9||9068.9||9067.9|0
1674841800000|2023-01-27 17:50:00|9075.9|9068.9|9077.9|9070.9|9077.9|9071.9|9075.9|9067.9|6
1674842100000|2023-01-27 17:55:00|9076.9|9069.9|9077.9|9070.9|9078.9|9071.9|9076.9|9069.9|9
1674842400000|2023-01-27 18:00:00|9078.9|9071.9|9073.9|9066.9|9078.9|9071.9|9073.9|9066.9|5
1674842700000|2023-01-27 18:05:00|9072.9|9065.9|9072.9|9065.9|9072.9|9065.9|9070.9|9064.9|5
1674843000000|2023-01-27 18:10:00|9071.9|9064.9|9073.9|9066.9|9073.9|9066.9|9069.9|9063.9|1
1674843300000|2023-01-27 18:15:00|9072.9|9065.9|9067.9|9060.9|9072.9|9065.9|9064.9|9058.9|83
1674843600000|2023-01-27 18:20:00|9068.9|9061.9|9067.9|9060.9|9069.9|9062.9|9066.9|9060.9|4
1674843900000|2023-01-27 18:25:00|9066.9|9058.9|9068.9|9061.9|9068.9|9061.9|9065.9|9058.9|4
1674844200000|2023-01-27 18:30:00|9067.9|9060.9|9067.9|9060.9|9069.9|9063.9|9067.9|9060.9|12
1674844500000|2023-01-27 18:35:00|9066.9|9061.9|9068.9|9061.9|9068.9|9061.9|9066.9|9061.9|1
1674844800000|2023-01-27 18:40:00|9066.9|9060.9|9066.9|9059.9|9066.9|9060.9|9065.9|9058.9|5
1674845100000|2023-01-27 18:45:00|9065.9|9058.9|9067.9|9061.9|9068.9|9061.9|9065.9|9058.9|12
1674845400000|2023-01-27 18:50:00|9066.9|9060.9|9067.9|9058.9|9069.9|9060.9|9065.9|9058.9|8
1674845700000|2023-01-27 18:55:00|9068.9|9059.9|9068.4|9056.4|9068.9|9059.9|9064.9|9056.4|7
1674846000000|2023-01-27 19:00:00|9068.5|9056.5|9070.1|9058.1|9072|9060|9068.4|9056.4|0
1674846300000|2023-01-27 19:05:00|9070.2|9058.2|9068.4|9056.4|9070.2|9058.2|9066.6|9054.6|0
1674846600000|2023-01-27 19:10:00|9068.5|9056.5|9070.2|9058.2|9070.2|9058.2|9068.4|9056.4|0
1674846900000|2023-01-27 19:15:00|9070.3|9058.3|9072.1|9060.1|9072.1|9060.1|9070.3|9058.3|0
1674847200000|2023-01-27 19:20:00|9072|9060|9072.1|9060.1|9072.1|9060.1|9070.3|9058.3|0
1674847500000|2023-01-27 19:25:00|9072|9060|9072|9060|9072.1|9060.1|9070.3|9058.3|0
1674847800000|2023-01-27 19:30:00|9072.1|9060.1|9070.3|9058.3|9072.1|9060.1|9070.3|9058.3|0
1674848100000|2023-01-27 19:35:00|9070.4|9058.4|9072.1|9060.1|9072.1|9060.1|9070.3|9058.3|0
1674848400000|2023-01-27 19:40:00|9070.4|9058.4|9072.1|9060.1|9072.2|9060.2|9070.4|9058.4|0
1674848700000|2023-01-27 19:45:00|9070.4|9058.4|9074|9062|9074|9062|9070.4|9058.4|0
1674849000000|2023-01-27 19:50:00|9073.9|9061.9|9072.3|9060.3|9074|9062|9072.2|9060.2|0
1674849300000|2023-01-27 19:55:00|9072.2|9060.2|9072.4|9060.4|9074.1|9062.1|9072.2|9060.2|0
1674849600000|2023-01-27 20:00:00|9074.1|9062.1|9074.6|9062.6|9074.6|9062.6|9072.4|9060.4|0
1674849900000|2023-01-27 20:05:00|9076.3|9064.3|9079.8|9067.8|9079.9|9067.9|9074.6|9062.6|0
1674850200000|2023-01-27 20:10:00|9079.9|9067.9|9074.5|9062.5|9079.9|9067.9|9074.4|9062.4|0
1674850500000|2023-01-27 20:15:00|9074.4|9062.4|9074.5|9062.5|9074.5|9062.5|9072.7|9060.7|0
1674850800000|2023-01-27 20:20:00|9072.8|9060.8|9074.5|9062.5|9074.5|9062.5|9069.2|9057.2|0
1674851100000|2023-01-27 20:25:00|9076.2|9064.2|9076.2|9064.2|9076.2|9064.2|9072.7|9060.7|0
1674851400000|2023-01-27 20:30:00|9076.3|9064.3|9077.8|9065.8|9077.8|9065.8|9074.2|9062.2|0
1674851700000|2023-01-27 20:35:00|9077.7|9065.7|9074.3|9062.3|9077.8|9065.8|9074.2|9062.2|0
1674852000000|2023-01-27 20:40:00|9076|9064|9074.2|9062.2|9076|9064|9072.5|9060.5|0
1674852300000|2023-01-27 20:45:00|9074.1|9062.1|9070.5|9058.5|9074.1|9062.1|9069.6|9057.6|0
1674852600000|2023-01-27 20:50:00|9070.6|9058.6|9060.8|9048.8|9070.6|9058.6|9057.2|9045.2|0
1674852900000|2023-01-27 20:55:00|9060.7|9048.7|9058.9|9046.9|9062.4|9050.4|9057.2|9045.2|0
1674853200000|2023-01-27 21:00:00|9058.6|9046.6|9055.9|9043.9|9061.5|9049.5|9055.1|9043.1|0
1674853500000|2023-01-27 21:05:00|9055.4|9043.4|9055.9|9043.9|9058.9|9046.9|9054.7|9042.7|0
1674853800000|2023-01-27 21:10:00|9055.4|9043.4|9058.9|9046.9|9059.2|9047.2|9055.4|9043.4|0
1674854100000|2023-01-27 21:15:00|9059.2|9047.2|9056.6|9044.6|9059.2|9047.2|9056.3|9044.3|0
1674854400000|2023-01-27 21:20:00|9056.7|9044.7|9056.4|9044.4|9058.4|9046.4|9056.1|9044.1|0
1674854700000|2023-01-27 21:25:00|9056.1|9044.1|9058|9046|9058.4|9046.4|9056.1|9044.1|0
1674855000000|2023-01-27 21:30:00|9057.5|9045.5|9057.5|9045.5|9058|9046|9056.4|9044.4|0
1674855300000|2023-01-27 21:35:00|9057.1|9045.1|9057.1|9045.1|9057.5|9045.5|9056.4|9044.4|0
1674855600000|2023-01-27 21:40:00|9057.2|9045.2|9058|9046|9058.4|9046.4|9057.2|9045.2|0
1674855900000|2023-01-27 21:45:00|9057.8|9045.8|9056.4|9044.4|9057.8|9045.8|9056.4|9044.4|0
1674856500000|2023-01-27 21:55:00|9056.5|9044.5|9058.5|9046.5|9058.9|9046.9|9056.4|9044.4|0
1674856800000|2023-01-27 22:00:00|9059.5|9047.5|9059.5|9047.5|9059.5|9047.5|9059.5|9047.5|0
1675033200000|2023-01-29 23:00:00|9053.6|9041.6|9051.3|9039.3|9053.9|9041.9|9050.6|9038.6|0
1675033500000|2023-01-29 23:05:00|9051.5|9039.5|9056.7|9044.7|9058.4|9046.4|9051.5|9039.5|0
1675033800000|2023-01-29 23:10:00|9056.9|9044.9|9060.3|9048.3|9061.9|9049.9|9056.7|9044.7|0
1675034100000|2023-01-29 23:15:00|9060.4|9048.4|9057|9045|9061.2|9049.2|9054.4|9042.4|0
1675034400000|2023-01-29 23:20:00|9057.1|9045.1|9049.1|9037.1|9057.7|9045.7|9049.1|9037.1|0
1675034700000|2023-01-29 23:25:00|9049.4|9037.4|9048.5|9036.5|9053.1|9041.1|9048.2|9036.2|0
1675035000000|2023-01-29 23:30:00|9048.7|9036.7|9050.6|9038.6|9051.3|9039.3|9046.8|9034.8|0
1675035300000|2023-01-29 23:35:00|9050.8|9038.8|9050.3|9038.3|9051.3|9039.3|9049.4|9037.4|0
1675035600000|2023-01-29 23:40:00|9050.4|9038.4|9050.3|9038.3|9051.7|9039.7|9049.4|9037.4|0
1675035900000|2023-01-29 23:45:00|9050.6|9038.6|9049.8|9037.8|9050.6|9038.6|9048.4|9036.4|0
1675036200000|2023-01-29 23:50:00|9049.7|9037.7|9052.9|9040.9|9052.9|9040.9|9048.7|9036.7|0
1675036500000|2023-01-29 23:55:00|9052.7|9040.7|9050.3|9038.3|9052.9|9040.9|9049.4|9037.4|0
1675036800000|2023-01-30 00:00:00|9051|9039|9051.3|9039.3|9051.7|9039.7|9047.5|9035.5|0
1675037100000|2023-01-30 00:05:00|9051.7|9039.7|9053.7|9041.7|9053.9|9041.9|9051|9039|0
1675037400000|2023-01-30 00:10:00|9053.6|9041.6|9056.5|9044.5|9057.2|9045.2|9053.2|9041.2|0
1675037700000|2023-01-30 00:15:00|9055.9|9043.9|9052.7|9040.7|9057.8|9045.8|9052.7|9040.7|0
1675038000000|2023-01-30 00:20:00|9052.8|9040.8|9052.7|9040.7|9056.2|9044.2|9052.7|9040.7|0
1675038300000|2023-01-30 00:25:00|9052.8|9040.8|9054.5|9042.5|9054.5|9042.5|9052.7|9040.7|0
1675038600000|2023-01-30 00:30:00|9052.8|9040.8|9051.9|9039.9|9054.5|9042.5|9051|9039|0
1675038900000|2023-01-30 00:35:00|9052.7|9040.7|9051.9|9039.9|9052.7|9040.7|9051|9039|0
1675039200000|2023-01-30 00:40:00|9051.8|9039.8|9051.8|9039.8|9052.7|9040.7|9051|9039|0
1675039500000|2023-01-30 00:45:00|9052.6|9040.6|9051|9039|9052.7|9040.7|9050.9|9038.9|0
1675039800000|2023-01-30 00:50:00|9050.9|9038.9|9052.7|9040.7|9052.7|9040.7|9050.9|9038.9|0
1675040100000|2023-01-30 00:55:00|9051.8|9039.8|9051.8|9039.8|9052.7|9040.7|9049.3|9037.3|0
1675040400000|2023-01-30 01:00:00|9053.6|9041.6|9050.2|9038.2|9053.6|9041.6|9050.2|9038.2|0
1675040700000|2023-01-30 01:05:00|9048.5|9036.5|9048.5|9036.5|9048.5|9036.5|9048.4|9036.4|0
1675041000000|2023-01-30 01:10:00|9048.4|9036.4|9050.1|9038.1|9050.1|9038.1|9046.7|9034.7|0
1675041300000|2023-01-30 01:15:00|9050.9|9038.9|9047.5|9035.5|9050.9|9038.9|9047.4|9035.4|0
1675041600000|2023-01-30 01:20:00|9049.1|9037.1|9052.6|9040.6|9052.6|9040.6|9047.4|9035.4|0
1675041900000|2023-01-30 01:25:00|9051.7|9039.7|9052.6|9040.6|9054.3|9042.3|9050.9|9038.9|0
1675042200000|2023-01-30 01:30:00|9052.5|9040.5|9054.2|9042.2|9054.2|9042.2|9050.8|9038.8|0
1675042500000|2023-01-30 01:35:00|9053.3|9041.3|9052.5|9040.5|9054.2|9042.2|9052.5|9040.5|0
1675042800000|2023-01-30 01:40:00|9054.2|9042.2|9054.2|9042.2|9054.2|9042.2|9052.5|9040.5|0
1675043100000|2023-01-30 01:45:00|9056.9|9044.9|9055.2|9043.2|9056.9|9044.9|9055.1|9043.1|0
1675043400000|2023-01-30 01:50:00|9055.1|9043.1|9055.2|9043.2|9055.2|9043.2|9055.1|9043.1|0
1675043700000|2023-01-30 01:55:00|9053.5|9041.5|9051.7|9039.7|9053.5|9041.5|9051.7|9039.7|0
1675044000000|2023-01-30 02:00:00|9051.8|9039.8|9051.7|9039.7|9053.5|9041.5|9051.7|9039.7|0
1675044300000|2023-01-30 02:05:00|9052.6|9040.6|9051.8|9039.8|9052.6|9040.6|9051.7|9039.7|0
1675044600000|2023-01-30 02:10:00|9052.6|9040.6|9051.7|9039.7|9053.5|9041.5|9051.7|9039.7|0
1675044900000|2023-01-30 02:15:00|9052.5|9040.5|9050.8|9038.8|9052.5|9040.5|9050.8|9038.8|0
1675045200000|2023-01-30 02:20:00|9051.7|9039.7|9050.8|9038.8|9052.5|9040.5|9050.8|9038.8|0
1675045500000|2023-01-30 02:25:00|9050.9|9038.9|9050.9|9038.9|9052.6|9040.6|9050.8|9038.8|0
1675045800000|2023-01-30 02:30:00|9051.7|9039.7|9050.8|9038.8|9052.5|9040.5|9050.8|9038.8|0
1675046100000|2023-01-30 02:35:00|9049.1|9037.1|9049.1|9037.1|9050.8|9038.8|9049.1|9037.1|0
1675046400000|2023-01-30 02:40:00|9049.2|9037.2|9050.8|9038.8|9050.8|9038.8|9049.1|9037.1|0
1675046700000|2023-01-30 02:45:00|9049.1|9037.1|9049.1|9037.1|9050.8|9038.8|9049.1|9037.1|0
1675047000000|2023-01-30 02:50:00|9049.2|9037.2|9047.5|9035.5|9050.8|9038.8|9047.4|9035.4|0
1675047300000|2023-01-30 02:55:00|9047.4|9035.4|9045.8|9033.8|9047.5|9035.5|9042.3|9030.3|0
1675047600000|2023-01-30 03:00:00|9044.9|9032.9|9044|9032|9045.8|9033.8|9042.3|9030.3|0
1675047900000|2023-01-30 03:05:00|9043.1|9031.1|9042.3|9030.3|9044|9032|9042.2|9030.2|0
1675048200000|2023-01-30 03:10:00|9041.4|9029.4|9040.6|9028.6|9042.3|9030.3|9040.6|9028.6|0
1675048500000|2023-01-30 03:15:00|9041.4|9029.4|9040.6|9028.6|9042.3|9030.3|9040.5|9028.5|0
1675048800000|2023-01-30 03:20:00|9041.4|9029.4|9042.3|9030.3|9044|9032|9041.4|9029.4|0
1675049100000|2023-01-30 03:25:00|9042.4|9030.4|9042.3|9030.3|9042.4|9030.4|9042.3|9030.3|0
1675049400000|2023-01-30 03:30:00|9041.4|9029.4|9044|9032|9044|9032|9041.4|9029.4|0
1675049700000|2023-01-30 03:35:00|9044.1|9032.1|9045.8|9033.8|9045.8|9033.8|9044|9032|0
1675050000000|2023-01-30 03:40:00|9044.9|9032.9|9044.1|9032.1|9044.9|9032.9|9044.1|9032.1|0
1675050300000|2023-01-30 03:45:00|9044|9032|9044|9032|9044|9032|9042.3|9030.3|0
1675050600000|2023-01-30 03:50:00|9043.2|9031.2|9042.3|9030.3|9044|9032|9042.3|9030.3|0
1675050900000|2023-01-30 03:55:00|9043.2|9031.2|9044.9|9032.9|9045.7|9033.7|9042.3|9030.3|0
1675051200000|2023-01-30 04:00:00|9044|9032|9044|9032|9045.8|9033.8|9044|9032|0
1675051500000|2023-01-30 04:05:00|9044.1|9032.1|9044.1|9032.1|9044.1|9032.1|9044|9032|0
1675051800000|2023-01-30 04:10:00|9044|9032|9045.7|9033.7|9045.8|9033.8|9044|9032|0
1675052100000|2023-01-30 04:15:00|9044.9|9032.9|9044.9|9032.9|9045.7|9033.7|9044|9032|0
1675052400000|2023-01-30 04:20:00|9044.1|9032.1|9044|9032|9044.1|9032.1|9044|9032|0
1675052700000|2023-01-30 04:25:00|9042.3|9030.3|9043.2|9031.2|9043.2|9031.2|9042.3|9030.3|0
1675053000000|2023-01-30 04:30:00|9044|9032|9042.3|9030.3|9044|9032|9042.3|9030.3|0
1675053300000|2023-01-30 04:35:00|9044|9032|9042.3|9030.3|9044|9032|9042.3|9030.3|0
1675053600000|2023-01-30 04:40:00|9041.4|9029.4|9042.3|9030.3|9042.3|9030.3|9040.6|9028.6|0
1675053900000|2023-01-30 04:45:00|9041.4|9029.4|9040.6|9028.6|9041.4|9029.4|9040.6|9028.6|0
1675054200000|2023-01-30 04:50:00|9042.3|9030.3|9040.6|9028.6|9042.3|9030.3|9040.5|9028.5|0
1675054800000|2023-01-30 05:00:00|9040.5|9028.5|9035.4|9023.4|9040.5|9028.5|9035.4|9023.4|0
1675055100000|2023-01-30 05:05:00|9033.7|9021.7|9033.7|9021.7|9035.4|9023.4|9032|9020|0
1675055400000|2023-01-30 05:10:00|9032.9|9020.9|9033.7|9021.7|9033.7|9021.7|9032|9020|0
1675055700000|2023-01-30 05:15:00|9035.4|9023.4|9033.7|9021.7|9035.4|9023.4|9033.7|9021.7|0
1675056000000|2023-01-30 05:20:00|9034.6|9022.6|9033.7|9021.7|9034.6|9022.6|9033.7|9021.7|0
1675056300000|2023-01-30 05:25:00|9032|9020|9034.6|9022.6|9035.4|9023.4|9030.3|9018.3|0
1675056600000|2023-01-30 05:30:00|9035.4|9023.4|9035.4|9023.4|9035.4|9023.4|9033.7|9021.7|0
1675057200000|2023-01-30 05:40:00|9035.5|9023.5|9035.5|9023.5|9035.5|9023.5|9035.5|9023.5|0
1675057500000|2023-01-30 05:45:00|9036.4|9024.4|9036.5|9024.5|9036.5|9024.5|9036.4|9024.4|0
1675057800000|2023-01-30 05:50:00|9038.2|9026.2|9034.8|9022.8|9038.2|9026.2|9034.8|9022.8|0
1675058100000|2023-01-30 05:55:00|9036.5|9024.5|9024.9|9012.9|9036.5|9024.5|9024.9|9012.9|0
1675058400000|2023-01-30 06:00:00|9023.9|9011.9|9027.4|9015.4|9029|9017|9023.9|9011.9|0
1675058700000|2023-01-30 06:05:00|9027.3|9015.3|9027.3|9015.3|9029.1|9017.1|9027.3|9015.3|0
1675059000000|2023-01-30 06:10:00|9029|9017|9027.4|9015.4|9029.1|9017.1|9027.3|9015.3|0
1675059300000|2023-01-30 06:15:00|9028.2|9016.2|9027.2|9015.2|9029|9017|9027.2|9015.2|0
1675059600000|2023-01-30 06:20:00|9027.3|9015.3|9028.9|9016.9|9028.9|9016.9|9027.2|9015.2|0
1675060500000|2023-01-30 06:35:00|9028|9016|9023.8|9011.8|9028|9016|9023.8|9011.8|0
1675060800000|2023-01-30 06:40:00|9028.6|9016.6|9027.1|9015.1|9031.6|9019.6|9027.1|9015.1|0
1675061100000|2023-01-30 06:45:00|9027.2|9015.2|9028.8|9016.8|9028.9|9016.9|9027.1|9015.1|0
1675061400000|2023-01-30 06:50:00|9028.9|9016.9|9023.8|9011.8|9028.9|9016.9|9020.4|9008.4|0
1675061700000|2023-01-30 06:55:00|9025.5|9013.5|9030.2|9018.2|9030.2|9018.2|9025.5|9013.5|0
1675062000000|2023-01-30 07:00:00|9027.4|9022.4|9022.9|9017.9|9032.4|9027.4|9021.9|9016.9|59
1675062300000|2023-01-30 07:05:00|9022.4|9017.4|9019.9|9014.9|9024.4|9019.4|9018.9|9013.9|9
1675062600000|2023-01-30 07:10:00|9019.4|9014.4|9020.4|9015.4|9024.4|9019.4|9019.4|9014.4|13
1675062900000|2023-01-30 07:15:00|9020.9|9015.9|9029.4|9024.4|9029.9|9024.9|9020.9|9015.9|22
1675063200000|2023-01-30 07:20:00|9028.9|9023.9|9032.4|9027.4|9032.9|9027.9|9027.9|9022.9|47
1675063500000|2023-01-30 07:25:00|9034.4|9029.4|9035.9|9030.9|9036.4|9031.4|9032.4|9027.4|27
1675063800000|2023-01-30 07:30:00|9037.4|9032.4|9040.9|9035.9|9040.9|9035.9|9033.9|9028.9|20
1675064100000|2023-01-30 07:35:00|9040.4|9035.4|9036.9|9031.9|9040.4|9035.4|9035.9|9030.9|3
1675064400000|2023-01-30 07:40:00|9036.4|9031.4|9035.4|9030.4|9036.9|9031.9|9034.9|9029.9|9
1675064700000|2023-01-30 07:45:00|9035.9|9030.9|9041.9|9036.9|9042.9|9037.9|9035.4|9030.4|23
1675065000000|2023-01-30 07:50:00|9041.4|9036.4|9041.9|9036.9|9042.9|9037.9|9039.9|9034.9|10
1675065300000|2023-01-30 07:55:00|9042.4|9037.4|9055.4|9050.4|9055.4|9050.4|9041.9|9036.9|51
1675065600000|2023-01-30 08:00:00|9056.4|9051.4|9036.9|9031.9|9056.4|9051.4|9027.9|9022.9|408
1675065900000|2023-01-30 08:05:00|9037.4|9032.4|9035.4|9030.4|9039.4|9034.4|9023.4|9018.4|186
1675066200000|2023-01-30 08:10:00|9034.9|9029.9|9036.9|9031.9|9039.9|9034.9|9028.9|9023.9|88
1675066500000|2023-01-30 08:15:00|9036.4|9031.4|9031.9|9026.9|9038.9|9033.9|9028.9|9023.9|137
1675066800000|2023-01-30 08:20:00|9031.4|9026.4|9021.4|9016.4|9031.4|9026.4|9016.9|9011.9|82
1675067100000|2023-01-30 08:25:00|9019.9|9014.9|9020.4|9015.4|9021.4|9016.4|9013.4|9008.4|67
1675067400000|2023-01-30 08:30:00|9019.9|9014.9|9036.9|9031.9|9043.9|9038.9|9017.9|9012.9|152
1675067700000|2023-01-30 08:35:00|9037.4|9032.4|9054.9|9049.9|9057.4|9052.4|9036.9|9031.9|114
1675068000000|2023-01-30 08:40:00|9055.3|9050.3|9057.8|9052.8|9061.3|9056.3|9050.8|9045.8|91
1675068300000|2023-01-30 08:45:00|9057.3|9052.3|9048.3|9043.3|9057.8|9052.8|9047.3|9042.3|31
1675068600000|2023-01-30 08:50:00|9048.8|9043.8|9050.3|9045.3|9052.8|9047.8|9044.3|9039.3|43
1675068900000|2023-01-30 08:55:00|9049.8|9044.8|9044.3|9039.3|9050.8|9045.8|9040.8|9035.8|29
1675069200000|2023-01-30 09:00:00|9043.8|9038.8|9050.3|9045.3|9051.3|9046.3|9043.8|9038.8|59
1675069500000|2023-01-30 09:05:00|9050.8|9045.8|9049.8|9044.8|9057.3|9052.3|9047.3|9042.3|40
1675069800000|2023-01-30 09:10:00|9050.3|9045.3|9056.3|9051.3|9056.8|9051.8|9049.3|9044.3|48
1675070100000|2023-01-30 09:15:00|9055.8|9050.8|9059.8|9054.8|9060.8|9055.8|9055.3|9050.3|55
1675070400000|2023-01-30 09:20:00|9059.3|9054.3|9061.3|9056.3|9063.3|9058.3|9058.8|9053.8|68
1675070700000|2023-01-30 09:25:00|9060.8|9055.8|9046.8|9041.8|9063.8|9058.8|9045.8|9040.8|84
1675071000000|2023-01-30 09:30:00|9047.3|9042.3|9045.3|9040.3|9057.3|9052.3|9045.3|9040.3|117
1675071300000|2023-01-30 09:35:00|9044.8|9039.8|9030.8|9025.8|9045.3|9040.3|9026.3|9021.3|61
1675071600000|2023-01-30 09:40:00|9030.3|9025.3|9033.3|9028.3|9033.8|9028.8|9022.8|9017.8|100
1675071900000|2023-01-30 09:45:00|9032.8|9027.8|9049.8|9044.8|9052.3|9047.3|9030.8|9025.8|114
1675072200000|2023-01-30 09:50:00|9049.3|9044.3|9045.3|9040.3|9051.3|9046.3|9043.3|9038.3|72
1675072500000|2023-01-30 09:55:00|9045.8|9040.8|9047.3|9042.3|9050.3|9045.3|9045.3|9040.3|45
1675072800000|2023-01-30 10:00:00|9046.8|9041.8|9043.3|9038.3|9048.8|9043.8|9042.3|9037.3|63
1675073100000|2023-01-30 10:05:00|9042.8|9037.8|9041.8|9036.8|9047.3|9042.3|9039.8|9034.8|32
1675073400000|2023-01-30 10:10:00|9041.3|9036.3|9045.3|9040.3|9049.3|9044.3|9039.3|9034.3|54
1675073700000|2023-01-30 10:15:00|9044.8|9039.8|9044.3|9039.3|9048.8|9043.8|9042.8|9037.8|43
1675074000000|2023-01-30 10:20:00|9043.8|9038.8|9037.3|9032.3|9044.3|9039.3|9035.8|9030.8|80
1675074300000|2023-01-30 10:25:00|9037.8|9032.8|9035.8|9030.8|9040.8|9035.8|9031.8|9026.8|85
1675074600000|2023-01-30 10:30:00|9035.3|9030.3|9039.8|9034.8|9039.8|9034.8|9034.3|9029.3|29
1675074900000|2023-01-30 10:35:00|9040.3|9035.3|9043.8|9038.8|9043.8|9038.8|9037.8|9032.8|23
1675075200000|2023-01-30 10:40:00|9043.3|9038.3|9047.8|9042.8|9047.8|9042.8|9042.8|9037.8|34
1675075500000|2023-01-30 10:45:00|9048.3|9043.3|9049.3|9044.3|9049.3|9044.3|9043.3|9038.3|15
1675075800000|2023-01-30 10:50:00|9048.8|9043.8|9043.8|9038.8|9050.3|9045.3|9043.3|9038.3|35
1675076100000|2023-01-30 10:55:00|9043.3|9038.3|9046.8|9041.8|9047.3|9042.3|9041.8|9036.8|25
1675076400000|2023-01-30 11:00:00|9047.3|9042.3|9042.8|9037.8|9048.8|9043.8|9041.8|9036.8|31
1675076700000|2023-01-30 11:05:00|9042.3|9037.3|9048.3|9043.3|9049.3|9044.3|9042.3|9037.3|71
1675077000000|2023-01-30 11:10:00|9048.8|9043.8|9041.3|9036.3|9050.3|9045.3|9040.8|9035.8|30
1675077300000|2023-01-30 11:15:00|9041.8|9036.8|9038.3|9033.3|9043.8|9038.8|9037.8|9032.8|10
1675077600000|2023-01-30 11:20:00|9037.8|9032.8|9035.8|9030.8|9037.8|9032.8|9030.8|9025.8|33
1675077900000|2023-01-30 11:25:00|9035.3|9030.3|9038.3|9033.3|9040.8|9035.8|9035.3|9030.3|29
1675078200000|2023-01-30 11:30:00|9038.8|9033.8|9029.8|9024.8|9038.8|9033.8|9023.8|9018.8|88
1675078500000|2023-01-30 11:35:00|9030.3|9025.3|9031.3|9026.3|9032.3|9027.3|9027.8|9022.8|34
1675078800000|2023-01-30 11:40:00|9030.8|9025.8|9028.8|9023.8|9034.3|9029.3|9028.8|9023.8|29
1675079100000|2023-01-30 11:45:00|9029.3|9024.3|9037.3|9032.3|9038.3|9033.3|9029.3|9024.3|22
1675079400000|2023-01-30 11:50:00|9036.8|9031.8|9044.3|9039.3|9045.3|9040.3|9035.3|9030.3|33
1675079700000|2023-01-30 11:55:00|9043.8|9038.8|9047.3|9042.3|9047.3|9042.3|9042.3|9037.3|23
1675080000000|2023-01-30 12:00:00|9047.8|9042.8|9049.8|9044.8|9051.8|9046.8|9046.3|9041.3|33
1675080300000|2023-01-30 12:05:00|9049.3|9044.3|9046.8|9041.8|9050.8|9045.8|9046.8|9041.8|83
1675080600000|2023-01-30 12:10:00|9047.3|9042.3|9046.3|9041.3|9052.8|9047.8|9045.8|9040.8|39
1675080900000|2023-01-30 12:15:00|9046.8|9041.8|9043.8|9038.8|9048.8|9043.8|9043.8|9038.8|37
1675081200000|2023-01-30 12:20:00|9044.3|9039.3|9041.8|9036.8|9045.3|9040.3|9041.8|9036.8|43
1675081500000|2023-01-30 12:25:00|9040.8|9035.8|9043.8|9038.8|9043.8|9038.8|9040.8|9035.8|27
1675081800000|2023-01-30 12:30:00|9043.3|9038.3|9042.8|9037.8|9044.8|9039.8|9036.8|9031.8|82
1675082100000|2023-01-30 12:35:00|9042.3|9037.3|9041.3|9036.3|9044.3|9039.3|9040.8|9035.8|31
1675082400000|2023-01-30 12:40:00|9041.2|9036.2|9040.2|9035.2|9043.2|9038.2|9037.7|9032.7|25
1675082700000|2023-01-30 12:45:00|9039.7|9034.7|9034.7|9029.7|9039.7|9034.7|9034.7|9029.7|34
1675083000000|2023-01-30 12:50:00|9034.2|9029.2|9032.7|9027.7|9037.7|9032.7|9032.7|9027.7|24
1675083300000|2023-01-30 12:55:00|9033.2|9028.2|9031.2|9026.2|9033.7|9028.7|9030.7|9025.7|28
1675083600000|2023-01-30 13:00:00|9030.7|9025.7|9029.7|9024.7|9033.2|9028.2|9028.2|9023.2|18
1675083900000|2023-01-30 13:05:00|9029.2|9024.2|9032.7|9027.7|9032.7|9027.7|9027.2|9022.2|40
1675084200000|2023-01-30 13:10:00|9033.2|9028.2|9037.7|9032.7|9037.7|9032.7|9030.7|9025.7|62
1675084500000|2023-01-30 13:15:00|9038.2|9033.2|9034.2|9029.2|9039.2|9034.2|9034.2|9029.2|26
1675084800000|2023-01-30 13:20:00|9033.7|9028.7|9033.2|9028.2|9035.7|9030.7|9032.7|9027.7|21
1675085100000|2023-01-30 13:25:00|9032.7|9027.7|9032.7|9027.7|9036.2|9031.2|9032.2|9027.2|54
1675085400000|2023-01-30 13:30:00|9032.2|9027.2|9030.7|9025.7|9032.2|9027.2|9026.7|9021.7|43
1675085700000|2023-01-30 13:35:00|9031.2|9026.2|9034.2|9029.2|9037.2|9032.2|9030.7|9025.7|29
1675086000000|2023-01-30 13:40:00|9034.7|9029.7|9034.7|9029.7|9035.2|9030.2|9031.7|9026.7|17
1675086300000|2023-01-30 13:45:00|9035.2|9030.2|9032.2|9027.2|9035.7|9030.7|9031.7|9026.7|16
1675086600000|2023-01-30 13:50:00|9032.7|9027.7|9033.2|9028.2|9035.2|9030.2|9030.7|9025.7|18
1675086900000|2023-01-30 13:55:00|9032.7|9027.7|9033.2|9028.2|9033.7|9028.7|9029.7|9024.7|32
1675087200000|2023-01-30 14:00:00|9032.7|9027.7|9026.7|9021.7|9034.7|9029.7|9026.7|9021.7|41
1675087500000|2023-01-30 14:05:00|9027.2|9022.2|9030.2|9025.2|9032.2|9027.2|9027.2|9022.2|23
1675087800000|2023-01-30 14:10:00|9030.7|9025.7|9035.2|9030.2|9035.7|9030.7|9030.2|9025.2|14
1675088100000|2023-01-30 14:15:00|9035.7|9030.7|9039.7|9034.7|9039.7|9034.7|9034.7|9029.7|42
1675088400000|2023-01-30 14:20:00|9040.2|9035.2|9041.2|9036.2|9043.7|9038.7|9038.7|9033.7|50
1675088700000|2023-01-30 14:25:00|9041.7|9036.7|9041.2|9036.2|9042.7|9037.7|9038.7|9033.7|27
1675089000000|2023-01-30 14:30:00|9040.7|9035.7|9043.2|9038.2|9047.2|9042.2|9039.2|9034.2|115
1675089300000|2023-01-30 14:35:00|9043.7|9038.7|9045.2|9040.2|9046.2|9041.2|9040.7|9035.7|61
1675089600000|2023-01-30 14:40:00|9044.7|9039.7|9044.2|9039.2|9048.7|9043.7|9041.7|9036.7|48
1675089900000|2023-01-30 14:45:00|9044.7|9039.7|9054.2|9049.2|9058.7|9053.7|9044.7|9039.7|82
1675090200000|2023-01-30 14:50:00|9054.7|9049.7|9052.7|9047.7|9058.2|9053.2|9049.7|9044.7|122
1675090500000|2023-01-30 14:55:00|9052.2|9047.2|9058.7|9053.7|9058.7|9053.7|9049.2|9044.2|67
1675090800000|2023-01-30 15:00:00|9058.2|9053.2|9063.2|9058.2|9063.7|9058.7|9056.2|9051.2|97
1675091100000|2023-01-30 15:05:00|9063.7|9058.7|9064.2|9059.2|9070.2|9065.2|9062.2|9057.2|72
1675091400000|2023-01-30 15:10:00|9064|9059|9056.5|9051.5|9065.5|9060.5|9054.5|9049.5|83
1675091700000|2023-01-30 15:15:00|9057|9052|9049.5|9044.5|9058.5|9053.5|9048.5|9043.5|68
1675092000000|2023-01-30 15:20:00|9050|9045|9045|9040|9055|9050|9045|9040|46
1675092300000|2023-01-30 15:25:00|9044.5|9039.5|9052|9047|9052|9047|9041.5|9036.5|57
1675092600000|2023-01-30 15:30:00|9051.5|9046.5|9047.5|9042.5|9051.5|9046.5|9044.5|9039.5|100
1675092900000|2023-01-30 15:35:00|9047|9042|9048|9043|9051|9046|9042.5|9037.5|53
1675093200000|2023-01-30 15:40:00|9047.5|9042.5|9046|9041|9049|9044|9044.5|9039.5|57
1675093500000|2023-01-30 15:45:00|9045.5|9040.5|9050.5|9045.5|9050.5|9045.5|9043.5|9038.5|66
1675093800000|2023-01-30 15:50:00|9050|9045|9054|9049|9055|9050|9048|9043|41
1675094100000|2023-01-30 15:55:00|9053.5|9048.5|9057.5|9052.5|9058.5|9053.5|9053.5|9048.5|63
1675094400000|2023-01-30 16:00:00|9058.5|9053.5|9057.5|9052.5|9060.5|9055.5|9056.5|9051.5|56
1675094700000|2023-01-30 16:05:00|9059|9054|9060.5|9055.5|9060.5|9055.5|9055.5|9050.5|59
1675095000000|2023-01-30 16:10:00|9061|9056|9062.5|9057.5|9067.5|9062.5|9060.5|9055.5|53
1675095300000|2023-01-30 16:15:00|9064|9059|9062.5|9057.5|9067.5|9062.5|9062.5|9057.5|48
1675095600000|2023-01-30 16:20:00|9062|9057|9060|9055|9063.5|9058.5|9057.5|9052.5|83
1675095900000|2023-01-30 16:25:00|9060.5|9055.5|9056.5|9051.5|9060.5|9055.5|9054.5|9049.5|138
1675096200000|2023-01-30 16:30:00|9057|9051|9055|9048|9066|9060|9053|9046|405
1675096500000|2023-01-30 16:35:00|9054|9049|9049|9043|9055|9049|9045|9039|103
1675096800000|2023-01-30 16:40:00|9050|9042|9048|9041|9050|9044|9047|9040|9
1675097100000|2023-01-30 16:45:00|9047|9040|9042|9035|9048|9042|9040|9033|60
1675097400000|2023-01-30 16:50:00|9041|9036|9041|9034|9042|9036|9040|9034|15
1675097700000|2023-01-30 16:55:00|9040|9033|9049|9042|9049|9042|9038|9032|15
1675098000000|2023-01-30 17:00:00|9048|9041|9049|9042|9049|9043|9048|9041|11
1675098300000|2023-01-30 17:05:00|9050|9043|9051|9045|9052|9046|9050|9043|9
1675098600000|2023-01-30 17:10:00|9052|9046|9051|9044|9052|9046|9048|9042|10
1675098900000|2023-01-30 17:15:00|9050|9043|9046|9039|9051|9044|9045|9039|4
1675099200000|2023-01-30 17:20:00|9047|9040|9046|9039|9047|9041|9044|9038|26
1675099500000|2023-01-30 17:25:00|9045|9038|9046|9039|9046|9039|9042|9036|10
1675099800000|2023-01-30 17:30:00|9047|9038|9047|9040|9048|9041|9046|9038|5
1675100100000|2023-01-30 17:35:00|9046|9039|9045|9039|9047|9041|9044|9038|6
1675100400000|2023-01-30 17:40:00|9044|9038|9044|9037|9046|9039|9043|9037|8
1675100700000|2023-01-30 17:45:00|9043|9036|9041|9035|9044|9036|9040|9033|11
1675101000000|2023-01-30 17:50:00|9040|9034|9041|9035|9042|9035|9039|9033|8
1675101300000|2023-01-30 17:55:00|9042|9036|9043|9036|9044|9037|9041|9035|4
1675101600000|2023-01-30 18:00:00|9042|9035|9042|9035|9042|9035|9039|9031|4
1675101900000|2023-01-30 18:05:00|9043|9036|9043|9036|9045|9038|9043|9035|2
1675102200000|2023-01-30 18:10:00|9045|9038|9045|9037|9046|9039|9043|9036|2
1675102500000|2023-01-30 18:15:00|9044|9036|9051|9045|9051|9045|9042|9035|8
1675102800000|2023-01-30 18:20:00|9052|9046|9052|9045|9053|9046|9050|9043|8
1675103100000|2023-01-30 18:25:00|9051|9044|9050|9043|9052|9044|9048|9041|4
1675103400000|2023-01-30 18:30:00|9049|9042|9043|9036|9049|9042|9043|9036|5
1675103700000|2023-01-30 18:35:00|9042|9034|9044|9036|9044|9037|9041|9034|6
1675104000000|2023-01-30 18:40:00|9043|9037|9042|9034|9044|9037|9038|9031|8
1675104300000|2023-01-30 18:45:00|9043|9035|9045|9037|9045|9037|9040|9032|5
1675104600000|2023-01-30 18:50:00|9044|9036|9039|9032|9047|9040|9038|9030|22
1675104900000|2023-01-30 18:55:00|9040|9033|9045.3|9033.3|9045.3|9035.5|9040|9033|6
1675105200000|2023-01-30 19:00:00|9045.2|9033.2|9047|9035|9047.1|9035.1|9043.5|9031.5|0
1675105500000|2023-01-30 19:05:00|9047.1|9035.1|9041.8|9029.8|9047.1|9035.1|9041.8|9029.8|0
1675105800000|2023-01-30 19:10:00|9043.5|9031.5|9043.5|9031.5|9043.6|9031.6|9040|9028|0
1675106100000|2023-01-30 19:15:00|9043.4|9031.4|9041.9|9029.9|9043.7|9031.7|9040.1|9028.1|0
1675106400000|2023-01-30 19:20:00|9041.8|9029.8|9041.8|9029.8|9043.7|9031.7|9041.8|9029.8|0
1675106700000|2023-01-30 19:25:00|9041.9|9029.9|9040.1|9028.1|9041.9|9029.9|9040.1|9028.1|0
1675107000000|2023-01-30 19:30:00|9041.8|9029.8|9041.8|9029.8|9041.8|9029.8|9040|9028|0
1675107300000|2023-01-30 19:35:00|9041.7|9029.7|9041.8|9029.8|9043.6|9031.6|9039.9|9027.9|0
1675107600000|2023-01-30 19:40:00|9041.7|9029.7|9040|9028|9041.8|9029.8|9038.2|9026.2|0
1675107900000|2023-01-30 19:45:00|9041.7|9029.7|9038.1|9026.1|9041.7|9029.7|9038.1|9026.1|0
1675108200000|2023-01-30 19:50:00|9036.4|9024.4|9038.1|9026.1|9038.1|9026.1|9034.6|9022.6|0
1675108500000|2023-01-30 19:55:00|9036.4|9024.4|9039.9|9027.9|9040|9028|9036.3|9024.3|0
1675108800000|2023-01-30 20:00:00|9040|9028|9041.8|9029.8|9043.5|9031.5|9038.2|9026.2|0
1675109100000|2023-01-30 20:05:00|9041.7|9029.7|9038.2|9026.2|9041.8|9029.8|9036.3|9024.3|0
1675109400000|2023-01-30 20:10:00|9038.1|9026.1|9036.4|9024.4|9040|9028|9036.4|9024.4|0
1675109700000|2023-01-30 20:15:00|9036.3|9024.3|9038.1|9026.1|9038.1|9026.1|9034.6|9022.6|0
1675110000000|2023-01-30 20:20:00|9038|9026|9034.6|9022.6|9038.1|9026.1|9032.9|9020.9|0
1675110300000|2023-01-30 20:25:00|9034.5|9022.5|9031.2|9019.2|9034.6|9022.6|9031.1|9019.1|0
1675110600000|2023-01-30 20:30:00|9031.1|9019.1|9036.5|9024.5|9036.5|9024.5|9029.4|9017.4|0
1675110900000|2023-01-30 20:35:00|9038.2|9026.2|9040|9028|9040.1|9028.1|9038.2|9026.2|0
1675111200000|2023-01-30 20:40:00|9040.1|9028.1|9038.2|9026.2|9040.1|9028.1|9036.5|9024.5|0
1675111500000|2023-01-30 20:45:00|9036.5|9024.5|9036.4|9024.4|9040|9028|9034.6|9022.6|0
1675111800000|2023-01-30 20:50:00|9034.7|9022.7|9036.3|9024.3|9041.7|9029.7|9034.5|9022.5|0
1675112100000|2023-01-30 20:55:00|9034.6|9022.6|9032.9|9020.9|9036.3|9024.3|9032.7|9020.7|0
1675112400000|2023-01-30 21:00:00|9033.6|9021.6|9040.5|9028.5|9042.4|9030.4|9033.6|9021.6|0
1675112700000|2023-01-30 21:05:00|9040.2|9028.2|9043.1|9031.1|9045.1|9033.1|9040.2|9028.2|0
1675113000000|2023-01-30 21:10:00|9043.2|9031.2|9041.6|9029.6|9044.4|9032.4|9041.2|9029.2|0
1675113300000|2023-01-30 21:15:00|9041.7|9029.7|9042.4|9030.4|9042.8|9030.8|9039.7|9027.7|0
1675113600000|2023-01-30 21:20:00|9042.5|9030.5|9044.4|9032.4|9044.7|9032.7|9042.5|9030.5|0
1675113900000|2023-01-30 21:25:00|9044.3|9032.3|9044.9|9032.9|9046.3|9034.3|9043.8|9031.8|0
1675114200000|2023-01-30 21:30:00|9044.7|9032.7|9043.5|9031.5|9045.8|9033.8|9043.5|9031.5|0
1675114500000|2023-01-30 21:35:00|9044.4|9032.4|9043.8|9031.8|9044.7|9032.7|9043.1|9031.1|0
1675114800000|2023-01-30 21:40:00|9043.5|9031.5|9043.8|9031.8|9044.4|9032.4|9043.1|9031.1|0
1675115100000|2023-01-30 21:45:00|9043.9|9031.9|9041.2|9029.2|9044.7|9032.7|9040.9|9028.9|0
1675115400000|2023-01-30 21:50:00|9041.6|9029.6|9043.1|9031.1|9043.5|9031.5|9041.2|9029.2|0
1675115700000|2023-01-30 21:55:00|9042.8|9030.8|9044|9032|9044.5|9032.5|9042.8|9030.8|0
1675116000000|2023-01-30 22:00:00|9043.7|9031.7|9043.7|9031.7|9044.5|9032.5|9043.5|9031.5|0
1675116300000|2023-01-30 22:05:00|9043.8|9031.8|9043.5|9031.5|9044|9032|9043.5|9031.5|0
1675116600000|2023-01-30 22:10:00|9043.7|9031.7|9043.5|9031.5|9043.7|9031.7|9043.3|9031.3|0
1675116900000|2023-01-30 22:15:00|9043.7|9031.7|9043.5|9031.5|9043.7|9031.7|9043.5|9031.5|0
1675117200000|2023-01-30 22:20:00|9043.3|9031.3|9043.3|9031.3|9043.7|9031.7|9043|9031|0
1675117500000|2023-01-30 22:25:00|9043|9031|9043.3|9031.3|9043.3|9031.3|9043|9031|0
1675117800000|2023-01-30 22:30:00|9043.2|9031.2|9043.2|9031.2|9043.2|9031.2|9043.2|9031.2|0
1675118100000|2023-01-30 22:35:00|9043|9031|9042.8|9030.8|9043|9031|9042.8|9030.8|0
1675118400000|2023-01-30 22:40:00|9042.6|9030.6|9042.6|9030.6|9042.6|9030.6|9042.4|9030.4|0
1675118700000|2023-01-30 22:45:00|9042.4|9030.4|9042.1|9030.1|9042.4|9030.4|9042.1|9030.1|0
1675119000000|2023-01-30 22:50:00|9041.9|9029.9|9041.4|9029.4|9042.3|9030.3|9041.4|9029.4|0
1675119300000|2023-01-30 22:55:00|9041.2|9029.2|9043.3|9031.3|9043.3|9031.3|9041.2|9029.2|0
1675119600000|2023-01-30 23:00:00|9043.1|9031.1|9043.3|9031.3|9045.9|9033.9|9041.9|9029.9|0
1675119900000|2023-01-30 23:05:00|9043.7|9031.7|9041.7|9029.7|9044|9032|9039.8|9027.8|0
1675120200000|2023-01-30 23:10:00|9042.3|9030.3|9042.6|9030.6|9043|9031|9040.9|9028.9|0
1675120500000|2023-01-30 23:15:00|9043|9031|9043|9031|9043.3|9031.3|9042.3|9030.3|0
1675120800000|2023-01-30 23:20:00|9043.3|9031.3|9045.2|9033.2|9045.2|9033.2|9043.3|9031.3|0
1675121100000|2023-01-30 23:25:00|9044.9|9032.9|9045.2|9033.2|9045.6|9033.6|9043.5|9031.5|0
1675121400000|2023-01-30 23:30:00|9045.6|9033.6|9045.6|9033.6|9045.9|9033.9|9043.8|9031.8|0
1675121700000|2023-01-30 23:35:00|9045.2|9033.2|9047.8|9035.8|9048.5|9036.5|9045.2|9033.2|0
1675122000000|2023-01-30 23:40:00|9048.3|9036.3|9048.3|9036.3|9049.4|9037.4|9048.3|9036.3|0
1675122300000|2023-01-30 23:45:00|9048.4|9036.4|9046.8|9034.8|9049.4|9037.4|9046.4|9034.4|0
1675122600000|2023-01-30 23:50:00|9047.1|9035.1|9048.3|9036.3|9049|9037|9046.4|9034.4|0
1675122900000|2023-01-30 23:55:00|9048.4|9036.4|9049.7|9037.7|9049.7|9037.7|9048.3|9036.3|0
1675123200000|2023-01-31 00:00:00|9049.8|9037.8|9045.4|9033.4|9050.3|9038.3|9044.9|9032.9|0
1675123500000|2023-01-31 00:05:00|9045.2|9033.2|9045.6|9033.6|9046.8|9034.8|9043.7|9031.7|0
1675123800000|2023-01-31 00:10:00|9045.2|9033.2|9044|9032|9046.8|9034.8|9044|9032|0
1675124100000|2023-01-31 00:15:00|9043.7|9031.7|9040.1|9028.1|9043.7|9031.7|9038.4|9026.4|0
1675124400000|2023-01-31 00:20:00|9039.2|9027.2|9038.4|9026.4|9039.2|9027.2|9036.7|9024.7|0
1675124700000|2023-01-31 00:25:00|9039.3|9027.3|9041|9029|9041.9|9029.9|9039.3|9027.3|0
1675125000000|2023-01-31 00:30:00|9040.2|9028.2|9046.9|9034.9|9047|9035|9040.2|9028.2|0
1675125300000|2023-01-31 00:35:00|9046.1|9034.1|9043.6|9031.6|9046.1|9034.1|9041.8|9029.8|0
1675125600000|2023-01-31 00:40:00|9042.7|9030.7|9043.5|9031.5|9045.2|9033.2|9040.1|9028.1|0
1675125900000|2023-01-31 00:45:00|9045.2|9033.2|9045.2|9033.2|9045.2|9033.2|9043.5|9031.5|0
1675126200000|2023-01-31 00:50:00|9045.3|9033.3|9043.5|9031.5|9045.3|9033.3|9043.5|9031.5|0
1675126500000|2023-01-31 00:55:00|9043.6|9031.6|9043.6|9031.6|9045.3|9033.3|9043.5|9031.5|0
1675126800000|2023-01-31 01:00:00|9043.5|9031.5|9041.9|9029.9|9043.6|9031.6|9041|9029|0
1675127100000|2023-01-31 01:05:00|9041|9029|9038.5|9026.5|9041|9029|9038.5|9026.5|0
1675127400000|2023-01-31 01:10:00|9040.2|9028.2|9038.5|9026.5|9040.2|9028.2|9038.5|9026.5|0
1675127700000|2023-01-31 01:15:00|9040.2|9028.2|9038.4|9026.4|9040.2|9028.2|9038.4|9026.4|0
1675128000000|2023-01-31 01:20:00|9040.1|9028.1|9033.6|9021.6|9040.1|9028.1|9031.9|9019.9|0
1675128300000|2023-01-31 01:25:00|9033.5|9021.5|9031.8|9019.8|9033.6|9021.6|9031.8|9019.8|0
1675128600000|2023-01-31 01:30:00|9033.5|9021.5|9030.9|9018.9|9033.5|9021.5|9030.1|9018.1|0
1675128900000|2023-01-31 01:35:00|9031|9019|9037.1|9025.1|9038.8|9026.8|9030.9|9018.9|0
1675129200000|2023-01-31 01:40:00|9038.8|9026.8|9037.1|9025.1|9038.8|9026.8|9037.1|9025.1|0
1675129500000|2023-01-31 01:45:00|9038.8|9026.8|9037.1|9025.1|9038.8|9026.8|9037.1|9025.1|0
1675129800000|2023-01-31 01:50:00|9035.4|9023.4|9036.2|9024.2|9037.1|9025.1|9035.4|9023.4|0
1675130100000|2023-01-31 01:55:00|9037.1|9025.1|9033.7|9021.7|9037.1|9025.1|9033.6|9021.6|0
1675130400000|2023-01-31 02:00:00|9034.5|9022.5|9032|9020|9035.4|9023.4|9031.9|9019.9|0
1675130700000|2023-01-31 02:05:00|9032.8|9020.8|9032|9020|9033.7|9021.7|9031.9|9019.9|0
1675131000000|2023-01-31 02:10:00|9032.8|9020.8|9032|9020|9033.7|9021.7|9032|9020|0
1675131300000|2023-01-31 02:15:00|9033.7|9021.7|9035.4|9023.4|9035.4|9023.4|9032|9020|0
1675131600000|2023-01-31 02:20:00|9037.1|9025.1|9035.4|9023.4|9037.1|9025.1|9035.4|9023.4|0
1675131900000|2023-01-31 02:25:00|9037.1|9025.1|9033.7|9021.7|9037.1|9025.1|9033.7|9021.7|0
1675132200000|2023-01-31 02:30:00|9033.6|9021.6|9033.7|9021.7|9033.7|9021.7|9033.6|9021.6|0
1675132500000|2023-01-31 02:35:00|9033.6|9021.6|9032|9020|9033.6|9021.6|9031.9|9019.9|0
1675132800000|2023-01-31 02:40:00|9031.9|9019.9|9030.2|9018.2|9032|9020|9030.2|9018.2|0
1675133100000|2023-01-31 02:45:00|9031.1|9019.1|9031.9|9019.9|9031.9|9019.9|9030.2|9018.2|0
1675133400000|2023-01-31 02:50:00|9030.2|9018.2|9026.8|9014.8|9031.9|9019.9|9025.1|9013.1|0
1675133700000|2023-01-31 02:55:00|9028.5|9016.5|9028.5|9016.5|9028.5|9016.5|9026.8|9014.8|0
1675134000000|2023-01-31 03:00:00|9029.3|9017.3|9026.8|9014.8|9029.3|9017.3|9025.1|9013.1|0
1675134300000|2023-01-31 03:05:00|9025.1|9013.1|9026.8|9014.8|9026.8|9014.8|9025.1|9013.1|0
1675134600000|2023-01-31 03:10:00|9026.9|9014.9|9025.1|9013.1|9028.5|9016.5|9025.1|9013.1|0
1675134900000|2023-01-31 03:15:00|9025|9013|9023.3|9011.3|9025.1|9013.1|9023.3|9011.3|0
1675135200000|2023-01-31 03:20:00|9023.4|9011.4|9019.9|9007.9|9023.4|9011.4|9019.9|9007.9|0
1675135500000|2023-01-31 03:25:00|9018.2|9006.2|9016.1|9004.1|9019.9|9007.9|9016.1|9004.1|0
1675135800000|2023-01-31 03:30:00|9017.8|9005.8|9016.1|9004.1|9017.8|9005.8|9016.1|9004.1|0
1675136100000|2023-01-31 03:35:00|9016|9004|9014.3|9002.3|9016.1|9004.1|9012.5|9000.5|0
1675136400000|2023-01-31 03:40:00|9015.2|9003.2|9010.8|8998.8|9016|9004|9009|8997|0
1675136700000|2023-01-31 03:45:00|9010.7|8998.7|9009.1|8997.1|9012.5|9000.5|9009.1|8997.1|0
1675137000000|2023-01-31 03:50:00|9010|8998|9010.8|8998.8|9012.6|9000.6|9010|8998|0
1675137300000|2023-01-31 03:55:00|9009.1|8997.1|9009.1|8997.1|9009.1|8997.1|9007.3|8995.3|0
1675137600000|2023-01-31 04:00:00|9008.2|8996.2|9009.2|8997.2|9010|8998|9007.4|8995.4|0
1675137900000|2023-01-31 04:05:00|9009.1|8997.1|9007.4|8995.4|9009.1|8997.1|9005.7|8993.7|0
1675138200000|2023-01-31 04:10:00|9009.1|8997.1|9010.6|8998.6|9010.6|8998.6|9008.9|8996.9|0
1675138500000|2023-01-31 04:15:00|9011.5|8999.5|9005.8|8993.8|9012.3|9000.3|9005.8|8993.8|0
1675138800000|2023-01-31 04:20:00|9005.9|8993.9|9005.9|8993.9|9007.5|8995.5|9005.8|8993.8|0
1675139100000|2023-01-31 04:25:00|9007.6|8995.6|9005.9|8993.9|9007.6|8995.6|9005.9|8993.9|0
1675139400000|2023-01-31 04:30:00|9007.6|8995.6|9005.9|8993.9|9007.6|8995.6|9005.9|8993.9|0
1675139700000|2023-01-31 04:35:00|9005.8|8993.8|9005.8|8993.8|9005.8|8993.8|9005.8|8993.8|0
1675140000000|2023-01-31 04:40:00|9005.9|8993.9|9005.9|8993.9|9007.6|8995.6|9005.8|8993.8|0
1675140300000|2023-01-31 04:45:00|9007.6|8995.6|9005.9|8993.9|9007.6|8995.6|9005.9|8993.9|0
1675140600000|2023-01-31 04:50:00|9007.6|8995.6|9007.6|8995.6|9007.6|8995.6|9007.6|8995.6|0
1675140900000|2023-01-31 04:55:00|9009.3|8997.3|9008.2|8996.2|9009.3|8997.3|9006.7|8994.7|0
1675141200000|2023-01-31 05:00:00|9009.1|8997.1|9014.7|9002.7|9014.7|9002.7|9008.2|8996.2|0
1675141500000|2023-01-31 05:05:00|9013|9001|9014.7|9002.7|9016.4|9004.4|9012.9|9000.9|0
1675141800000|2023-01-31 05:10:00|9016.4|9004.4|9019.8|9007.8|9019.8|9007.8|9016.4|9004.4|0
1675142100000|2023-01-31 05:15:00|9018.1|9006.1|9018.2|9006.2|9019|9007|9016.4|9004.4|0
1675142400000|2023-01-31 05:20:00|9018.1|9006.1|9019.9|9007.9|9019.9|9007.9|9018.1|9006.1|0
1675142700000|2023-01-31 05:25:00|9018.2|9006.2|9018.2|9006.2|9019.9|9007.9|9018.2|9006.2|0
1675143000000|2023-01-31 05:30:00|9019|9007|9016.4|9004.4|9019|9007|9016.4|9004.4|0
1675143300000|2023-01-31 05:35:00|9016.5|9004.5|9018.1|9006.1|9018.1|9006.1|9016.4|9004.4|0
1675143600000|2023-01-31 05:40:00|9018.2|9006.2|9017.3|9005.3|9018.2|9006.2|9016.5|9004.5|0
1675143900000|2023-01-31 05:45:00|9016.5|9004.5|9013|9001|9017.3|9005.3|9013|9001|0
1675144200000|2023-01-31 05:50:00|9011.3|8999.3|9009.6|8997.6|9011.3|8999.3|9007.9|8995.9|0
1675144500000|2023-01-31 05:55:00|9008.8|8996.8|9009.6|8997.6|9009.6|8997.6|9007.9|8995.9|0
1675144800000|2023-01-31 06:00:00|9007.9|8995.9|9009.6|8997.6|9009.7|8997.7|9007.9|8995.9|0
1675145100000|2023-01-31 06:05:00|9007.9|8995.9|9007.9|8995.9|9008|8996|9006.2|8994.2|0
1675145400000|2023-01-31 06:10:00|9008|8996|9009.7|8997.7|9009.7|8997.7|9007.9|8995.9|0
1675145700000|2023-01-31 06:15:00|9011.4|8999.4|9014.8|9002.8|9014.8|9002.8|9011.4|8999.4|0
1675146000000|2023-01-31 06:20:00|9015.7|9003.7|9013.1|9001.1|9016.5|9004.5|9013.1|9001.1|0
1675146300000|2023-01-31 06:25:00|9014|9002|9014.8|9002.8|9014.8|9002.8|9013.1|9001.1|0
1675146600000|2023-01-31 06:30:00|9013.1|9001.1|9013.1|9001.1|9014.8|9002.8|9013|9001|0
1675146900000|2023-01-31 06:35:00|9013|9001|9013|9001|9013.1|9001.1|9013|9001|0
1675147200000|2023-01-31 06:40:00|9013.9|9001.9|9014.1|9002.1|9014.8|9002.8|9013.9|9001.9|0
1675147500000|2023-01-31 06:45:00|9014.2|9002.2|9012.2|9000.2|9015.9|9003.9|9012.2|9000.2|0
1675147800000|2023-01-31 06:50:00|9013.9|9001.9|9017.3|9005.3|9017.3|9005.3|9013.9|9001.9|0
1675148100000|2023-01-31 06:55:00|9018.2|9006.2|9017.3|9005.3|9019|9007|9017.3|9005.3|0
1675148400000|2023-01-31 07:00:00|9015.6|9003.6|9027|9022|9027|9022|9013.9|9001.9|94
1675148700000|2023-01-31 07:05:00|9028|9023|9032|9027|9036.5|9031.5|9028|9023|25
1675149000000|2023-01-31 07:10:00|9032.5|9027.5|9036|9031|9036.5|9031.5|9032.5|9027.5|23
1675149300000|2023-01-31 07:15:00|9036.5|9031.5|9041|9036|9041.5|9036.5|9036.5|9031.5|9
1675149600000|2023-01-31 07:20:00|9040.5|9035.5|9036|9031|9040.5|9035.5|9035.5|9030.5|17
1675149900000|2023-01-31 07:25:00|9035.5|9030.5|9034|9029|9036|9031|9031.5|9026.5|4
1675150200000|2023-01-31 07:30:00|9034.5|9029.5|9036|9031|9037|9032|9034.5|9029.5|8
1675150500000|2023-01-31 07:35:00|9038.5|9033.5|9039|9034|9041|9036|9038|9033|31
1675150800000|2023-01-31 07:40:00|9039.5|9034.5|9041|9036|9041|9036|9037|9032|3
1675151100000|2023-01-31 07:45:00|9041.5|9036.5|9048|9043|9048.5|9043.5|9041.5|9036.5|28
1675151400000|2023-01-31 07:50:00|9048.5|9043.5|9049|9044|9051.5|9046.5|9047|9042|31
1675151700000|2023-01-31 07:55:00|9048.5|9043.5|9047|9042|9052.5|9047.5|9046|9041|54
1675152000000|2023-01-31 08:00:00|9048|9043|9063|9058|9064.5|9059.5|9043|9038|589
1675152300000|2023-01-31 08:05:00|9063.5|9058.5|9037|9032|9071|9066|9035.5|9030.5|466
1675152600000|2023-01-31 08:10:00|9037.5|9032.5|9042.5|9037.5|9044.5|9039.5|9031.5|9026.5|278
1675152900000|2023-01-31 08:15:00|9041.5|9036.5|9038.5|9033.5|9051|9046|9037|9032|181
1675153200000|2023-01-31 08:20:00|9038|9033|9024.5|9019.5|9039|9034|9022|9017|215
1675153500000|2023-01-31 08:25:00|9024|9019|9019.5|9014.5|9026|9021|9011.5|9006.5|165
1675153800000|2023-01-31 08:30:00|9020.5|9015.5|9029.5|9024.5|9031.5|9026.5|9015.5|9010.5|177
1675154100000|2023-01-31 08:35:00|9030|9025|9011.5|9006.5|9030|9025|9010.5|9005.5|113
1675154400000|2023-01-31 08:40:00|9014.5|9009.5|9010|9005|9018.5|9013.5|9007.5|9002.5|107
1675154700000|2023-01-31 08:45:00|9010.5|9005.5|9000.5|8995.5|9013.5|9008.5|8995.5|8990.5|117
1675155000000|2023-01-31 08:50:00|9001|8996|9007|9002|9007|9002|8997|8992|86
1675155300000|2023-01-31 08:55:00|9007.5|9002.5|9014.5|9009.5|9016|9011|9007|9002|74
1675155600000|2023-01-31 09:00:00|9015|9010|9015|9010|9022|9017|9011.5|9006.5|55
1675155900000|2023-01-31 09:05:00|9014.5|9009.5|9021|9016|9022|9017|9013.5|9008.5|63
1675156200000|2023-01-31 09:10:00|9021.5|9016.5|9020|9015|9026|9021|9018|9013|79
1675156500000|2023-01-31 09:15:00|9019.5|9014.5|9012|9007|9021.5|9016.5|9011|9006|76
1675156800000|2023-01-31 09:20:00|9011.5|9006.5|9018.5|9013.5|9021|9016|9010.5|9005.5|101
1675157100000|2023-01-31 09:25:00|9019.5|9014.5|9026|9021|9027|9022|9018.5|9013.5|52
1675157400000|2023-01-31 09:30:00|9025.5|9020.5|9021.5|9016.5|9026.5|9021.5|9019.5|9014.5|52
1675157700000|2023-01-31 09:35:00|9020.5|9015.5|9028.5|9023.5|9031.5|9026.5|9020.5|9015.5|69
1675158000000|2023-01-31 09:40:00|9028|9023|9033.5|9028.5|9033.5|9028.5|9027.5|9022.5|66
1675158300000|2023-01-31 09:45:00|9032.5|9027.5|9031.5|9026.5|9035.5|9030.5|9030|9025|46
1675158600000|2023-01-31 09:50:00|9031|9026|9028|9023|9034.5|9029.5|9027|9022|25
1675158900000|2023-01-31 09:55:00|9028.5|9023.5|9039|9034|9041|9036|9026.5|9021.5|125
1675159200000|2023-01-31 10:00:00|9039.5|9034.5|9028|9023|9039.5|9034.5|9027|9022|42
1675159500000|2023-01-31 10:05:00|9027.5|9022.5|9028|9023|9029|9024|9023.5|9018.5|34
1675159800000|2023-01-31 10:10:00|9028.5|9023.5|9030|9025|9030|9025|9024|9019|66
1675160100000|2023-01-31 10:15:00|9029.5|9024.5|9036.5|9031.5|9036.5|9031.5|9028.5|9023.5|31
1675160400000|2023-01-31 10:20:00|9037|9032|9039|9034|9041|9036|9033|9028|36
1675160700000|2023-01-31 10:25:00|9039.5|9034.5|9038.5|9033.5|9043.5|9038.5|9038.5|9033.5|34
1675161000000|2023-01-31 10:30:00|9038|9033|9026|9021|9039|9034|9025.5|9020.5|51
1675161300000|2023-01-31 10:35:00|9026.5|9021.5|9027|9022|9032.5|9027.5|9026|9021|60
1675161600000|2023-01-31 10:40:00|9026.5|9021.5|9033.5|9028.5|9034|9029|9026.5|9021.5|25
1675161900000|2023-01-31 10:45:00|9033|9028|9033.5|9028.5|9035.5|9030.5|9030.5|9025.5|21
1675162200000|2023-01-31 10:50:00|9033|9028|9031|9026|9033.5|9028.5|9030|9025|27
1675162500000|2023-01-31 10:55:00|9031.5|9026.5|9024|9019|9031.5|9026.5|9023.5|9018.5|53
1675162800000|2023-01-31 11:00:00|9023.5|9018.5|9021.5|9016.5|9024|9019|9015.5|9010.5|87
1675163100000|2023-01-31 11:05:00|9022.5|9017.5|9021|9016|9022.5|9017.5|9015.5|9010.5|69
1675163400000|2023-01-31 11:10:00|9020.5|9015.5|9012.5|9007.5|9022|9017|9010|9005|42
1675163700000|2023-01-31 11:15:00|9012|9007|9017.5|9012.5|9018.5|9013.5|9012|9007|22
1675164000000|2023-01-31 11:20:00|9017|9012|9011|9006|9017.5|9012.5|9008|9003|69
1675164300000|2023-01-31 11:25:00|9010.5|9005.5|9010|9005|9013.5|9008.5|9008.5|9003.5|31
1675164600000|2023-01-31 11:30:00|9009.5|9004.5|9006.5|9001.5|9011.5|9006.5|9005|9000|30
1675164900000|2023-01-31 11:35:00|9006|9001|9014.5|9009.5|9015|9010|9005.5|9000.5|58
1675165200000|2023-01-31 11:40:00|9013.5|9008.5|9017.5|9012.5|9018.5|9013.5|9011.5|9006.5|66
1675165500000|2023-01-31 11:45:00|9018|9013|9017.5|9012.5|9019.5|9014.5|9013.5|9008.5|17
1675165800000|2023-01-31 11:50:00|9017|9012|9018.5|9013.5|9019|9014|9015.5|9010.5|38
1675166100000|2023-01-31 11:55:00|9018|9013|9018.5|9013.5|9020.5|9015.5|9017.5|9012.5|37
1675166400000|2023-01-31 12:00:00|9020|9015|9019.5|9014.5|9025.5|9020.5|9019|9014|65
1675166700000|2023-01-31 12:05:00|9019|9014|9021|9016|9022|9017|9016.5|9011.5|10
1675167000000|2023-01-31 12:10:00|9020.5|9015.5|9020.5|9015.5|9023|9018|9019|9014|74
1675167300000|2023-01-31 12:15:00|9020|9015|9020.5|9015.5|9020.5|9015.5|9017.5|9012.5|54
1675167600000|2023-01-31 12:20:00|9020|9015|9021|9016|9023.5|9018.5|9020|9015|48
1675167900000|2023-01-31 12:25:00|9021.5|9016.5|9025|9020|9025.5|9020.5|9019|9014|29
1675168200000|2023-01-31 12:30:00|9024.5|9019.5|9022.5|9017.5|9028.5|9023.5|9021.5|9016.5|46
1675168500000|2023-01-31 12:35:00|9023|9018|9022|9017|9025.5|9020.5|9021.5|9016.5|43
1675168800000|2023-01-31 12:40:00|9020.4|9015.4|9014.4|9009.4|9021.4|9016.4|9013.9|9008.9|39
1675169100000|2023-01-31 12:45:00|9013.9|9008.9|9015.9|9010.9|9018.9|9013.9|9013.4|9008.4|42
1675169400000|2023-01-31 12:50:00|9015.4|9010.4|9017.4|9012.4|9018.4|9013.4|9014.9|9009.9|34
1675169700000|2023-01-31 12:55:00|9017.9|9012.9|9018.9|9013.9|9021.9|9016.9|9017.4|9012.4|28
1675170000000|2023-01-31 13:00:00|9018.4|9013.4|9018.9|9013.9|9021.9|9016.9|9017.9|9012.9|38
1675170300000|2023-01-31 13:05:00|9018.4|9013.4|9022.9|9017.9|9025.9|9020.9|9018.4|9013.4|26
1675170600000|2023-01-31 13:10:00|9023.4|9018.4|9027.4|9022.4|9027.9|9022.9|9022.9|9017.9|36
1675170900000|2023-01-31 13:15:00|9026.9|9021.9|9026.9|9021.9|9028.4|9023.4|9025.4|9020.4|38
1675171200000|2023-01-31 13:20:00|9025.9|9020.9|9024.9|9019.9|9027.9|9022.9|9024.4|9019.4|40
1675171500000|2023-01-31 13:25:00|9025.4|9020.4|9024.9|9019.9|9028.4|9023.4|9024.4|9019.4|26
1675171800000|2023-01-31 13:30:00|9025.4|9020.4|9027.4|9022.4|9034.4|9029.4|9024.9|9019.9|115
1675172100000|2023-01-31 13:35:00|9026.9|9021.9|9029.4|9024.4|9035.9|9030.9|9026.4|9021.4|52
1675172400000|2023-01-31 13:40:00|9029.9|9024.9|9029.4|9024.4|9030.9|9025.9|9024.9|9019.9|39
1675172700000|2023-01-31 13:45:00|9029.9|9024.9|9031.4|9026.4|9031.9|9026.9|9028.9|9023.9|24
1675173000000|2023-01-31 13:50:00|9031.9|9026.9|9032.9|9027.9|9036.9|9031.9|9030.9|9025.9|49
1675173300000|2023-01-31 13:55:00|9031.9|9026.9|9034.4|9029.4|9034.9|9029.9|9030.9|9025.9|61
1675173600000|2023-01-31 14:00:00|9034.9|9029.9|9028.4|9023.4|9035.9|9030.9|9026.9|9021.9|80
1675173900000|2023-01-31 14:05:00|9027.9|9022.9|9028.4|9023.4|9029.4|9024.4|9026.4|9021.4|30
1675174200000|2023-01-31 14:10:00|9027.9|9022.9|9024.9|9019.9|9027.9|9022.9|9023.4|9018.4|73
1675174500000|2023-01-31 14:15:00|9024.4|9019.4|9014.9|9009.9|9025.9|9020.9|9014.9|9009.9|64
1675174800000|2023-01-31 14:20:00|9013.9|9008.9|9014.4|9009.4|9014.4|9009.4|9007.9|9002.9|67
1675175100000|2023-01-31 14:25:00|9013.9|9008.9|9016.9|9011.9|9018.9|9013.9|9013.9|9008.9|39
1675175400000|2023-01-31 14:30:00|9017.4|9012.4|9015.4|9010.4|9019.9|9014.9|9013.9|9008.9|60
1675175700000|2023-01-31 14:35:00|9014.9|9009.9|9011.4|9006.4|9015.4|9010.4|9003.9|8998.9|75
1675176000000|2023-01-31 14:40:00|9011.9|9006.9|9008.9|9003.9|9012.4|9007.4|9007.9|9002.9|70
1675176300000|2023-01-31 14:45:00|9009.4|9004.4|9012.9|9007.9|9015.9|9010.9|9007.9|9002.9|55
1675176600000|2023-01-31 14:50:00|9013.4|9008.4|9022.9|9017.9|9023.9|9018.9|9012.9|9007.9|121
1675176900000|2023-01-31 14:55:00|9022.4|9017.4|9017.4|9012.4|9026.9|9021.9|9016.4|9011.4|81
1675177200000|2023-01-31 15:00:00|9016.9|9011.9|9017.4|9012.4|9021.9|9016.9|9014.4|9009.4|85
1675177500000|2023-01-31 15:05:00|9017.9|9012.9|9021.9|9016.9|9029.4|9024.4|9017.4|9012.4|62
1675177800000|2023-01-31 15:10:00|9021.8|9016.8|9027.8|9022.8|9029.8|9024.8|9020.3|9015.3|66
1675178100000|2023-01-31 15:15:00|9028.3|9023.3|9028.8|9023.8|9030.8|9025.8|9024.8|9019.8|53
1675178400000|2023-01-31 15:20:00|9027.8|9022.8|9024.8|9019.8|9029.8|9024.8|9020.8|9015.8|67
1675178700000|2023-01-31 15:25:00|9025.3|9020.3|9025.8|9020.8|9026.3|9021.3|9018.8|9013.8|52
1675179000000|2023-01-31 15:30:00|9025.3|9020.3|9029.3|9024.3|9034.8|9029.8|9025.3|9020.3|76
1675179300000|2023-01-31 15:35:00|9029.8|9024.8|9031.8|9026.8|9033.8|9028.8|9029.3|9024.3|88
1675179600000|2023-01-31 15:40:00|9030.8|9025.8|9032.3|9027.3|9033.8|9028.8|9030.3|9025.3|59
1675179900000|2023-01-31 15:45:00|9032.8|9027.8|9029.8|9024.8|9035.8|9030.8|9028.8|9023.8|41
1675180200000|2023-01-31 15:50:00|9028.8|9023.8|9028.8|9023.8|9031.8|9026.8|9026.3|9021.3|44
1675180500000|2023-01-31 15:55:00|9027.8|9022.8|9031.3|9026.3|9031.3|9026.3|9026.8|9021.8|63
1675180800000|2023-01-31 16:00:00|9031.8|9026.8|9040.3|9035.3|9040.8|9035.8|9031.8|9026.8|95
1675181100000|2023-01-31 16:05:00|9039.8|9034.8|9040.3|9035.3|9040.8|9035.8|9036.3|9031.3|80
1675181400000|2023-01-31 16:10:00|9040.8|9035.8|9039.8|9034.8|9042.8|9037.8|9037.8|9032.8|67
1675181700000|2023-01-31 16:15:00|9039.3|9034.3|9040.8|9035.8|9042.8|9037.8|9037.8|9032.8|97
1675182000000|2023-01-31 16:20:00|9039.8|9034.8|9042.8|9037.8|9044.8|9039.8|9039.8|9034.8|123
1675182300000|2023-01-31 16:25:00|9042.3|9037.3|9034.8|9029.8|9042.3|9037.3|9032.3|9027.3|817
1675182600000|2023-01-31 16:30:00|9035.3|9029.3|9039.3|9032.3|9043.3|9037.3|9032.3|9026.3|830
1675182900000|2023-01-31 16:35:00|9038.3|9031.3|9038.3|9032.3|9042.3|9036.3|9035.3|9029.3|150
1675183200000|2023-01-31 16:40:00|9039.3|9033.3|9039.3|9032.3|9042.3|9035.3|9038.3|9032.3|31
1675183500000|2023-01-31 16:45:00|9038.3|9031.3|9037.3|9031.3|9040.3|9034.3|9036.3|9029.3|25
1675183800000|2023-01-31 16:50:00|9036.3|9030.3|9037.3|9030.3|9037.3|9031.3|9035.3|9028.3|9
1675184100000|2023-01-31 16:55:00|9038.3|9031.3|9041.3|9034.3|9041.3|9035.3|9037.3|9031.3|14
1675184400000|2023-01-31 17:00:00|9040.3|9035.3|9038.3|9032.3|9040.3|9035.3|9037.3|9030.3|20
1675184700000|2023-01-31 17:05:00|9037.3|9031.3|9041.3|9034.3|9041.3|9035.3|9037.3|9030.3|10
1675185000000|2023-01-31 17:10:00|9040.3|9035.3|9040.3|9033.3|9040.3|9035.3|9039.3|9032.3|9
1675185300000|2023-01-31 17:15:00|9041.3|9034.3|9043.3|9036.3|9044.3|9037.3|9041.3|9034.3|6
1675185600000|2023-01-31 17:20:00|9042.3|9037.3|9040.3|9033.3|9042.3|9037.3|9040.3|9033.3|0
1675185900000|2023-01-31 17:25:00|9039.3|9034.3|9041.3|9035.3|9042.3|9035.3|9039.3|9032.3|3
1675186200000|2023-01-31 17:30:00|9042.3|9034.3|9041.3|9034.3|9042.3|9034.3|9040.3|9034.3|3
1675186500000|2023-01-31 17:35:00|9042.3|9035.3|9042.3|9035.3|9044.3|9038.3|9042.3|9034.3|11
1675186800000|2023-01-31 17:40:00|9043.3|9036.3|9044.3|9037.3|9044.3|9037.3|9043.3|9036.3|0
1675187100000|2023-01-31 17:45:00|9043.3|9038.3|9044.3|9037.3|9044.3|9038.3|9043.3|9037.3|4
1675187400000|2023-01-31 17:50:00|9045.3|9038.3|9044.3|9037.3|9045.3|9038.3|9042.3|9036.3|10
1675187700000|2023-01-31 17:55:00|9045.3|9038.3|9041.3|9035.3|9045.3|9038.3|9041.3|9035.3|26
1675188000000|2023-01-31 18:00:00|9040.3|9034.3|9040.3|9033.3|9040.3|9034.3|9040.3|9033.3|2
1675188300000|2023-01-31 18:05:00|9039.3|9032.3|9039.3|9032.3|9039.3|9032.3|9039.3|9032.3|2
1675188600000|2023-01-31 18:10:00|9038.3|9030.3|9038.3|9032.3|9039.3|9032.3|9036.3|9030.3|7
1675188900000|2023-01-31 18:15:00|9039.3||9039.3||9039.3||9038.3||3
1675189200000|2023-01-31 18:20:00|9038.3|9031.3|9035.3|9028.3|9038.3|9032.3|9035.3|9028.3|3
1675189500000|2023-01-31 18:25:00|9036.3|9029.3|9040.3|9033.3|9040.3|9033.3|9035.3|9028.3|3
1675189800000|2023-01-31 18:30:00|9041.3|9034.3|9040.3|9033.3|9041.3|9035.3|9040.3|9033.3|4
1675190100000|2023-01-31 18:35:00|9039.3|9032.3|9040.3|9033.3|9040.3|9033.3|9038.3|9031.3|4
1675190400000|2023-01-31 18:40:00|9041.3|9034.3|9040.3|9033.3|9042.3|9035.3|9040.3|9033.3|4
1675190700000|2023-01-31 18:45:00|9039.3|9031.3|9046.3|9039.3|9046.3|9039.3|9039.3|9031.3|9
1675191000000|2023-01-31 18:50:00|9047.3|9040.3|9050.3|9041.3|9051.3|9043.3|9044.3|9036.3|35
1675191300000|2023-01-31 18:55:00|9049.3|9042.3|9051.3|9039.3|9052.3|9042.3|9046.3|9036.3|17
1675191600000|2023-01-31 19:00:00|9051.4|9039.4|9051.4|9039.4|9053.2|9041.2|9051.4|9039.4|0
1675191900000|2023-01-31 19:05:00|9051.3|9039.3|9054.9|9042.9|9054.9|9042.9|9051.3|9039.3|0
1675192200000|2023-01-31 19:10:00|9054.8|9042.8|9054.8|9042.8|9054.9|9042.9|9053.1|9041.1|0
1675192500000|2023-01-31 19:15:00|9054.7|9042.7|9051.3|9039.3|9054.8|9042.8|9051.3|9039.3|0
1675192800000|2023-01-31 19:20:00|9051.4|9039.4|9051.3|9039.3|9053.1|9041.1|9051.3|9039.3|0
1675193100000|2023-01-31 19:25:00|9051.4|9039.4|9053.1|9041.1|9053.1|9041.1|9051.4|9039.4|0
1675193400000|2023-01-31 19:30:00|9053.2|9041.2|9053.1|9041.1|9054.9|9042.9|9051.4|9039.4|0
1675193700000|2023-01-31 19:35:00|9051.4|9039.4|9051.4|9039.4|9053.1|9041.1|9051.3|9039.3|0
1675194000000|2023-01-31 19:40:00|9053.1|9041.1|9052.9|9040.9|9054.9|9042.9|9052.9|9040.9|0
1675194300000|2023-01-31 19:45:00|9054.6|9042.6|9056.3|9044.3|9056.4|9044.4|9052.9|9040.9|0
1675194600000|2023-01-31 19:50:00|9056.4|9044.4|9056.2|9044.2|9058.1|9046.1|9054.5|9042.5|0
1675194900000|2023-01-31 19:55:00|9054.5|9042.5|9054.5|9042.5|9056.3|9044.3|9054.5|9042.5|0
1675195200000|2023-01-31 20:00:00|9054.6|9042.6|9056.3|9044.3|9056.4|9044.4|9054.5|9042.5|0
1675195500000|2023-01-31 20:05:00|9056.4|9044.4|9054.6|9042.6|9056.4|9044.4|9054.6|9042.6|0
1675195800000|2023-01-31 20:10:00|9054.5|9042.5|9051.2|9039.2|9054.6|9042.6|9049.5|9037.5|0
1675196100000|2023-01-31 20:15:00|9051.1|9039.1|9049.3|9037.3|9051.2|9039.2|9049.2|9037.2|0
1675196400000|2023-01-31 20:20:00|9051|9039|9050.9|9038.9|9052.7|9040.7|9049.2|9037.2|0
1675196700000|2023-01-31 20:25:00|9049.3|9037.3|9049.2|9037.2|9051|9039|9049.2|9037.2|0
1675197000000|2023-01-31 20:30:00|9050.9|9038.9|9054.5|9042.5|9056.2|9044.2|9049.2|9037.2|0
1675197300000|2023-01-31 20:35:00|9052.8|9040.8|9054.5|9042.5|9056.3|9044.3|9052.8|9040.8|0
1675197600000|2023-01-31 20:40:00|9054.6|9042.6|9058.1|9046.1|9059.8|9047.8|9054.6|9042.6|0
1675197900000|2023-01-31 20:45:00|9059.8|9047.8|9059.8|9047.8|9061.6|9049.6|9058.1|9046.1|0
1675198200000|2023-01-31 20:50:00|9059.9|9047.9|9067.2|9055.2|9067.2|9055.2|9059.9|9047.9|0
1675198500000|2023-01-31 20:55:00|9067.1|9055.1|9077.6|9065.6|9077.6|9065.6|9065.2|9053.2|0
1675198800000|2023-01-31 21:00:00|9076.6|9064.6|9070.5|9058.5|9076.6|9064.6|9069.3|9057.3|0
1675199100000|2023-01-31 21:05:00|9070.9|9058.9|9073.5|9061.5|9075.7|9063.7|9070.9|9058.9|0
1675199400000|2023-01-31 21:10:00|9072.8|9060.8|9065.9|9053.9|9072.8|9060.8|9065.9|9053.9|0
1675199700000|2023-01-31 21:15:00|9066|9054|9068.6|9056.6|9069.7|9057.7|9065.5|9053.5|0
1675200000000|2023-01-31 21:20:00|9067.8|9055.8|9068.6|9056.6|9069.7|9057.7|9067.8|9055.8|0
1675200300000|2023-01-31 21:25:00|9068.7|9056.7|9068.6|9056.6|9070|9058|9067.1|9055.1|0
1675200600000|2023-01-31 21:30:00|9068.1|9056.1|9067.8|9055.8|9069.3|9057.3|9067.4|9055.4|0
1675200900000|2023-01-31 21:35:00|9067.4|9055.4|9068.1|9056.1|9068.6|9056.6|9067.4|9055.4|0
1675201200000|2023-01-31 21:40:00|9067.8|9055.8|9066.4|9054.4|9068.1|9056.1|9066.4|9054.4|0
1675201500000|2023-01-31 21:45:00|9065.9|9053.9|9065.2|9053.2|9065.9|9053.9|9064.8|9052.8|0
1675201800000|2023-01-31 21:50:00|9065.5|9053.5|9064.8|9052.8|9066.7|9054.7|9064.8|9052.8|0
1675202100000|2023-01-31 21:55:00|9065.2|9053.2|9068|9056|9069.2|9057.2|9065.2|9053.2|0
1675202400000|2023-01-31 22:00:00|9067.9|9055.9|9068|9056|9068.1|9056.1|9067.1|9055.1|0
1675202700000|2023-01-31 22:05:00|9068.1|9056.1|9068.1|9056.1|9068.1|9056.1|9067.8|9055.8|0
1675203000000|2023-01-31 22:10:00|9068.3|9056.3|9067.6|9055.6|9068.5|9056.5|9067.4|9055.4|0
1675203300000|2023-01-31 22:15:00|9067.8|9055.8|9067.8|9055.8|9067.8|9055.8|9067.6|9055.6|0
1675203600000|2023-01-31 22:20:00|9068|9056|9067.8|9055.8|9068|9056|9067.8|9055.8|0
1675203900000|2023-01-31 22:25:00|9067.6|9055.6|9068.1|9056.1|9068.8|9056.8|9067.6|9055.6|0
1675204200000|2023-01-31 22:30:00|9067.8|9055.8|9068.1|9056.1|9068.3|9056.3|9067.8|9055.8|0
1675204500000|2023-01-31 22:35:00|9068.3|9056.3|9068.1|9056.1|9068.3|9056.3|9068.1|9056.1|0
1675204800000|2023-01-31 22:40:00|9068.3|9056.3|9068.1|9056.1|9068.3|9056.3|9067.8|9055.8|0
1675205100000|2023-01-31 22:45:00|9068.3|9056.3|9068.6|9056.6|9069.2|9057.2|9068.3|9056.3|0
1675205400000|2023-01-31 22:50:00|9068.7|9056.7|9068.8|9056.8|9069.3|9057.3|9068.5|9056.5|0
1675205700000|2023-01-31 22:55:00|9069|9057|9068.8|9056.8|9069.5|9057.5|9068.6|9056.6|0
1675206000000|2023-01-31 23:00:00|9067.6|9055.6|9064.5|9052.5|9068.8|9056.8|9064.5|9052.5|0
1675206300000|2023-01-31 23:05:00|9064.8|9052.8|9064.5|9052.5|9065.2|9053.2|9063.3|9051.3|0
1675206600000|2023-01-31 23:10:00|9064.1|9052.1|9062.2|9050.2|9064.8|9052.8|9061.7|9049.7|0
1675206900000|2023-01-31 23:15:00|9062.6|9050.6|9062.2|9050.2|9062.6|9050.6|9061.7|9049.7|0
1675207200000|2023-01-31 23:20:00|9062.6|9050.6|9062.9|9050.9|9062.9|9050.9|9061.9|9049.9|0
1675207500000|2023-01-31 23:25:00|9062.6|9050.6|9061.4|9049.4|9062.9|9050.9|9061.4|9049.4|0
1675207800000|2023-01-31 23:30:00|9061.3|9049.3|9059.4|9047.4|9061.3|9049.3|9059.1|9047.1|0
1675208100000|2023-01-31 23:35:00|9059.5|9047.5|9058.8|9046.8|9060|9048|9058.4|9046.4|0
1675208400000|2023-01-31 23:40:00|9059.1|9047.1|9059.1|9047.1|9061|9049|9059.1|9047.1|0
1675208700000|2023-01-31 23:45:00|9059.4|9047.4|9061.7|9049.7|9062.2|9050.2|9059.4|9047.4|0
1675209000000|2023-01-31 23:50:00|9062.2|9050.2|9064.5|9052.5|9065.2|9053.2|9061.7|9049.7|0
1675209300000|2023-01-31 23:55:00|9064.1|9052.1|9061.4|9049.4|9064.1|9052.1|9061.4|9049.4|0
1675209600000|2023-02-01 00:00:00|9061.5|9049.5|9061.6|9049.6|9068.6|9056.6|9060.7|9048.7|0
1675209900000|2023-02-01 00:05:00|9061.7|9049.7|9059.9|9047.9|9062.9|9050.9|9059.4|9047.4|0
1675210200000|2023-02-01 00:10:00|9060.1|9048.1|9060.7|9048.7|9060.7|9048.7|9058|9046|0
1675210500000|2023-02-01 00:15:00|9060.4|9048.4|9061.7|9049.7|9065.1|9053.1|9059.7|9047.7|0
1675210800000|2023-02-01 00:20:00|9061.6|9049.6|9061.6|9049.6|9061.7|9049.7|9059.9|9047.9|0
1675211100000|2023-02-01 00:25:00|9059.9|9047.9|9058.3|9046.3|9059.9|9047.9|9058.2|9046.2|0
1675211400000|2023-02-01 00:30:00|9059.9|9047.9|9060|9048|9060|9048|9058.2|9046.2|0
1675211700000|2023-02-01 00:35:00|9059.9|9047.9|9059.9|9047.9|9059.9|9047.9|9058.2|9046.2|0
1675212000000|2023-02-01 00:40:00|9058.3|9046.3|9060|9048|9060|9048|9058.2|9046.2|0
1675212300000|2023-02-01 00:45:00|9058.3|9046.3|9056.6|9044.6|9060|9048|9056.5|9044.5|0
1675212600000|2023-02-01 00:50:00|9056.5|9044.5|9056.5|9044.5|9057.4|9045.4|9056.5|9044.5|0
1675212900000|2023-02-01 00:55:00|9056.6|9044.6|9056.5|9044.5|9056.6|9044.6|9056.5|9044.5|0
1675213200000|2023-02-01 01:00:00|9054.8|9042.8|9058.2|9046.2|9059.1|9047.1|9054.8|9042.8|0
1675213500000|2023-02-01 01:05:00|9059.1|9047.1|9059.9|9047.9|9059.9|9047.9|9058.2|9046.2|0
1675213800000|2023-02-01 01:10:00|9061.6|9049.6|9059.9|9047.9|9061.6|9049.6|9059.9|9047.9|0
1675214100000|2023-02-01 01:15:00|9058.3|9046.3|9058.3|9046.3|9058.3|9046.3|9058.2|9046.2|0
1675214400000|2023-02-01 01:20:00|9058.2|9046.2|9059.2|9047.2|9060|9048|9058.2|9046.2|0
1675214700000|2023-02-01 01:25:00|9058.3|9046.3|9058.3|9046.3|9060|9048|9056.6|9044.6|0
1675215000000|2023-02-01 01:30:00|9056.6|9044.6|9058.3|9046.3|9058.3|9046.3|9056.6|9044.6|0
1675215300000|2023-02-01 01:35:00|9058.4|9046.4|9058.4|9046.4|9058.4|9046.4|9058.3|9046.3|0
1675215600000|2023-02-01 01:40:00|9058.3|9046.3|9058.4|9046.4|9060.1|9048.1|9058.3|9046.3|0
1675215900000|2023-02-01 01:45:00|9058.3|9046.3|9056.6|9044.6|9058.3|9046.3|9056.6|9044.6|0
1675216200000|2023-02-01 01:50:00|9054.9|9042.9|9053.2|9041.2|9055|9043|9051.5|9039.5|0
1675216500000|2023-02-01 01:55:00|9054.9|9042.9|9056.6|9044.6|9056.6|9044.6|9054.9|9042.9|0
1675217100000|2023-02-01 02:05:00|9054.9|9042.9|9054.9|9042.9|9054.9|9042.9|9054.9|9042.9|0
1675217400000|2023-02-01 02:10:00|9053.2|9041.2|9053.2|9041.2|9053.2|9041.2|9053.2|9041.2|0
1675217700000|2023-02-01 02:15:00|9052.4|9040.4|9053.2|9041.2|9053.2|9041.2|9051.5|9039.5|0
1675218000000|2023-02-01 02:20:00|9051.5|9039.5|9053.2|9041.2|9053.2|9041.2|9051.5|9039.5|0
1675218300000|2023-02-01 02:25:00|9051.5|9039.5|9051.5|9039.5|9053.2|9041.2|9051.5|9039.5|0
1675218600000|2023-02-01 02:30:00|9052.4|9040.4|9053.2|9041.2|9054.9|9042.9|9052.4|9040.4|0
1675218900000|2023-02-01 02:35:00|9054.9|9042.9|9051.5|9039.5|9054.9|9042.9|9051.5|9039.5|0
1675219200000|2023-02-01 02:40:00|9053.2|9041.2|9051.5|9039.5|9053.2|9041.2|9051.5|9039.5|0
1675219500000|2023-02-01 02:45:00|9049.8|9037.8|9049.8|9037.8|9051.5|9039.5|9049.8|9037.8|0
1675219800000|2023-02-01 02:50:00|9051.5|9039.5|9051.5|9039.5|9051.5|9039.5|9051.5|9039.5|0
1675220400000|2023-02-01 03:00:00|9049.8|9037.8|9049.8|9037.8|9051.5|9039.5|9049.8|9037.8|0
1675220700000|2023-02-01 03:05:00|9051.5|9039.5|9055|9043|9055|9043|9051.5|9039.5|0
1675221000000|2023-02-01 03:10:00|9056.7|9044.7|9058.4|9046.4|9060.1|9048.1|9056.7|9044.7|0
1675221300000|2023-02-01 03:15:00|9056.7|9044.7|9056.7|9044.7|9058.4|9046.4|9056.7|9044.7|0
1675221600000|2023-02-01 03:20:00|9056.6|9044.6|9056.7|9044.7|9056.7|9044.7|9056.6|9044.6|0
1675221900000|2023-02-01 03:25:00|9056.6|9044.6|9056.7|9044.7|9056.7|9044.7|9055|9043|0
1675222200000|2023-02-01 03:30:00|9058.4|9046.4|9057.6|9045.6|9058.4|9046.4|9056.7|9044.7|0
1675222500000|2023-02-01 03:35:00|9056.7|9044.7|9056.7|9044.7|9058.4|9046.4|9056.7|9044.7|0
1675222800000|2023-02-01 03:40:00|9055|9043|9056.7|9044.7|9056.7|9044.7|9055|9043|0
1675223100000|2023-02-01 03:45:00|9055.8|9043.8|9055|9043|9056.7|9044.7|9055|9043|0
1675223400000|2023-02-01 03:50:00|9056.7|9044.7|9055|9043|9056.7|9044.7|9055|9043|0
1675223700000|2023-02-01 03:55:00|9055.9|9043.9|9055|9043|9056.7|9044.7|9055|9043|0
1675224000000|2023-02-01 04:00:00|9053.3|9041.3|9055|9043|9055|9043|9053.3|9041.3|0
1675224300000|2023-02-01 04:05:00|9055.1|9043.1|9055|9043|9056.7|9044.7|9055|9043|0
1675224600000|2023-02-01 04:10:00|9055.1|9043.1|9056.8|9044.8|9056.8|9044.8|9055|9043|0
1675224900000|2023-02-01 04:15:00|9056.7|9044.7|9056.7|9044.7|9056.8|9044.8|9055|9043|0
1675225200000|2023-02-01 04:20:00|9056.8|9044.8|9055.1|9043.1|9056.8|9044.8|9055.1|9043.1|0
1675225500000|2023-02-01 04:25:00|9056.8|9044.8|9056.8|9044.8|9056.8|9044.8|9056.8|9044.8|0
1675225800000|2023-02-01 04:30:00|9055|9043|9056.8|9044.8|9056.8|9044.8|9055|9043|0
1675226100000|2023-02-01 04:35:00|9055|9043|9055|9043|9055|9043|9055|9043|0
1675226400000|2023-02-01 04:40:00|9056.8|9044.8|9055|9043|9056.8|9044.8|9055|9043|0
1675226700000|2023-02-01 04:45:00|9053.2|9041.2|9053.2|9041.2|9053.2|9041.2|9053.2|9041.2|0
1675227000000|2023-02-01 04:50:00|9055|9043|9055|9043|9055|9043|9053.2|9041.2|0
1675227300000|2023-02-01 04:55:00|9054.9|9042.9|9055|9043|9055|9043|9053.1|9041.1|0
1675227600000|2023-02-01 05:00:00|9054.9|9042.9|9053.1|9041.1|9054.9|9042.9|9053.1|9041.1|0
1675227900000|2023-02-01 05:05:00|9054.9|9042.9|9054.9|9042.9|9054.9|9042.9|9054|9042|0
1675228200000|2023-02-01 05:10:00|9054|9042|9055|9043|9055|9043|9053.1|9041.1|0
1675228500000|2023-02-01 05:15:00|9054.9|9042.9|9054.9|9042.9|9055|9043|9054.9|9042.9|0
1675228800000|2023-02-01 05:20:00|9053.1|9041.1|9054.9|9042.9|9054.9|9042.9|9053.1|9041.1|0
1675229100000|2023-02-01 05:25:00|9054|9042|9053.1|9041.1|9054.9|9042.9|9053.1|9041.1|0
1675229400000|2023-02-01 05:30:00|9054.9|9042.9|9054.9|9042.9|9054.9|9042.9|9053.1|9041.1|0
1675229700000|2023-02-01 05:35:00|9053.1|9041.1|9054.9|9042.9|9054.9|9042.9|9053.1|9041.1|0
1675230000000|2023-02-01 05:40:00|9053.1|9041.1|9054.8|9042.8|9054.9|9042.9|9053.1|9041.1|0
1675230300000|2023-02-01 05:45:00|9053.1|9041.1|9054.9|9042.9|9054.9|9042.9|9053.1|9041.1|0
1675230600000|2023-02-01 05:50:00|9056.7|9044.7|9056.7|9044.7|9056.7|9044.7|9056.7|9044.7|0
1675230900000|2023-02-01 05:55:00|9054.9|9042.9|9054.9|9042.9|9056.7|9044.7|9054.9|9042.9|0
1675231200000|2023-02-01 06:00:00|9054|9042|9053.8|9041.8|9054.9|9042.9|9052|9040|0
1675231500000|2023-02-01 06:05:00|9052|9040|9050.2|9038.2|9052|9040|9050.2|9038.2|0
1675231800000|2023-02-01 06:10:00|9051.1|9039.1|9050.2|9038.2|9052|9040|9050.2|9038.2|0
1675232400000|2023-02-01 06:20:00|9052|9040|9052|9040|9052|9040|9052|9040|0
1675233000000|2023-02-01 06:30:00|9050.2|9038.2|9052|9040|9052|9040|9050.2|9038.2|0
1675233300000|2023-02-01 06:35:00|9052.1|9040.1|9052.1|9040.1|9052.1|9040.1|9052|9040|0
1675233600000|2023-02-01 06:40:00|9052|9040|9050.2|9038.2|9052.1|9040.1|9050.2|9038.2|0
1675233900000|2023-02-01 06:45:00|9049.3|9037.3|9049.3|9037.3|9050.2|9038.2|9048.4|9036.4|0
1675234200000|2023-02-01 06:50:00|9050.2|9038.2|9050.2|9038.2|9050.2|9038.2|9048.4|9036.4|0
1675234500000|2023-02-01 06:55:00|9050.3|9038.3|9048.2|9036.2|9050.3|9038.3|9048.2|9036.2|0
1675234800000|2023-02-01 07:00:00|9046.5|9034.5|9046.3|9041.3|9049.3|9044.3|9040.3|9030.9|84
1675235100000|2023-02-01 07:05:00|9046.8|9041.8|9045.3|9040.3|9049.3|9044.3|9045.3|9040.3|14
1675235400000|2023-02-01 07:10:00|9045.8|9040.8|9046.3|9041.3|9047.8|9042.8|9045.8|9040.8|5
1675235700000|2023-02-01 07:15:00|9045.8|9040.8|9046.8|9041.8|9047.8|9042.8|9044.8|9039.8|9
1675236000000|2023-02-01 07:20:00|9046.3|9041.3|9048.8|9043.8|9048.8|9043.8|9046.3|9041.3|4
1675236300000|2023-02-01 07:25:00|9048.3|9043.3|9050.3|9045.3|9050.3|9045.3|9047.8|9042.8|2
1675236600000|2023-02-01 07:30:00|9049.8|9044.8|9049.3|9044.3|9050.3|9045.3|9047.3|9042.3|11
1675236900000|2023-02-01 07:35:00|9049.8|9044.8|9050.8|9045.8|9051.8|9046.8|9049.3|9044.3|8
1675237200000|2023-02-01 07:40:00|9051.8|9046.8|9051.3|9046.3|9051.8|9046.8|9051.3|9046.3|1
1675237500000|2023-02-01 07:45:00|9051.8|9046.8|9050.8|9045.8|9051.8|9046.8|9050.8|9045.8|6
1675237800000|2023-02-01 07:50:00|9050.3|9045.3|9050.3|9045.3|9050.3|9045.3|9048.8|9043.8|8
1675238100000|2023-02-01 07:55:00|9050.8|9045.8|9051.3|9046.3|9052.3|9047.3|9044.3|9039.3|79
1675238400000|2023-02-01 08:00:00|9053.3|9048.3|9058.3|9053.3|9070.8|9065.8|9038.3|9033.3|568
1675238700000|2023-02-01 08:05:00|9059.3|9054.3|9074.3|9069.3|9074.3|9069.3|9059.3|9054.3|142
1675239000000|2023-02-01 08:10:00|9073.8|9068.8|9080.3|9075.3|9082.3|9077.3|9067.3|9062.3|142
1675239300000|2023-02-01 08:15:00|9079.3|9074.3|9080.3|9075.3|9086.3|9081.3|9076.3|9071.3|167
1675239600000|2023-02-01 08:20:00|9080.8|9075.8|9082.3|9077.3|9085.8|9080.8|9078.8|9073.8|85
1675239900000|2023-02-01 08:25:00|9082.8|9077.8|9081.8|9076.8|9088.3|9083.3|9071.3|9066.3|159
1675240200000|2023-02-01 08:30:00|9082.3|9077.3|9087.8|9082.8|9093.8|9088.8|9080.3|9075.3|228
1675240500000|2023-02-01 08:35:00|9089.8|9084.8|9091.8|9086.8|9098.8|9093.8|9084.8|9079.8|174
1675240800000|2023-02-01 08:40:00|9093.5|9088.5|9102.5|9097.5|9107.5|9102.5|9093|9088|100
1675241100000|2023-02-01 08:45:00|9103|9098|9084.5|9079.5|9103.5|9098.5|9083.5|9078.5|91
1675241400000|2023-02-01 08:50:00|9084|9079|9087|9082|9093.5|9088.5|9083.5|9078.5|93
1675241700000|2023-02-01 08:55:00|9086.5|9081.5|9079.5|9074.5|9089|9084|9079|9074|93
1675242000000|2023-02-01 09:00:00|9080|9075|9070.5|9065.5|9080|9075|9067.5|9062.5|127
1675242300000|2023-02-01 09:05:00|9071|9066|9065.5|9060.5|9076|9071|9063|9058|105
1675242600000|2023-02-01 09:10:00|9066|9061|9067.5|9062.5|9072.5|9067.5|9064.5|9059.5|64
1675242900000|2023-02-01 09:15:00|9067|9062|9074.5|9069.5|9079.5|9074.5|9064.5|9059.5|73
1675243200000|2023-02-01 09:20:00|9075|9070|9066.5|9061.5|9075|9070|9065.5|9060.5|115
1675243500000|2023-02-01 09:25:00|9066|9061|9068|9063|9069|9064|9064.5|9059.5|42
1675243800000|2023-02-01 09:30:00|9067.5|9062.5|9076|9071|9079|9074|9066.5|9061.5|54
1675244100000|2023-02-01 09:35:00|9076.5|9071.5|9082.5|9077.5|9083.5|9078.5|9075|9070|45
1675244400000|2023-02-01 09:40:00|9083|9078|9083.5|9078.5|9086|9081|9079.5|9074.5|44
1675244700000|2023-02-01 09:45:00|9083|9078|9087.5|9082.5|9088|9083|9081.5|9076.5|52
1675245000000|2023-02-01 09:50:00|9088.5|9083.5|9087.5|9082.5|9090|9085|9085.5|9080.5|56
1675245300000|2023-02-01 09:55:00|9088|9083|9082|9077|9088|9083|9080|9075|53
1675245600000|2023-02-01 10:00:00|9085|9080|9086.5|9081.5|9090|9085|9082.5|9077.5|85
1675245900000|2023-02-01 10:05:00|9086|9081|9082.5|9077.5|9086.5|9081.5|9081|9076|69
1675246200000|2023-02-01 10:10:00|9082|9077|9079|9074|9083.5|9078.5|9077|9072|50
1675246500000|2023-02-01 10:15:00|9079.5|9074.5|9083|9078|9084|9079|9078|9073|20
1675246800000|2023-02-01 10:20:00|9083.5|9078.5|9082.5|9077.5|9087.5|9082.5|9080|9075|48
1675247100000|2023-02-01 10:25:00|9083|9078|9091.5|9086.5|9092.5|9087.5|9081.5|9076.5|46
1675247400000|2023-02-01 10:30:00|9092|9087|9095|9090|9095.5|9090.5|9089.5|9084.5|39
1675247700000|2023-02-01 10:35:00|9094.5|9089.5|9094|9089|9094.5|9089.5|9089.5|9084.5|30
1675248000000|2023-02-01 10:40:00|9093.5|9088.5|9090.5|9085.5|9095.5|9090.5|9089|9084|39
1675248300000|2023-02-01 10:45:00|9091|9086|9089.5|9084.5|9091|9086|9086|9081|43
1675248600000|2023-02-01 10:50:00|9089|9084|9090.5|9085.5|9094|9089|9089|9084|26
1675248900000|2023-02-01 10:55:00|9090|9085|9087|9082|9092|9087|9085|9080|30
1675249200000|2023-02-01 11:00:00|9086.5|9081.5|9098|9093|9099|9094|9086.5|9081.5|59
1675249500000|2023-02-01 11:05:00|9097.5|9092.5|9097|9092|9099|9094|9093|9088|47
1675249800000|2023-02-01 11:10:00|9097.5|9092.5|9101.5|9096.5|9103.5|9098.5|9097.5|9092.5|40
1675250100000|2023-02-01 11:15:00|9101|9096|9109.5|9104.5|9109.5|9104.5|9100.5|9095.5|32
1675250400000|2023-02-01 11:20:00|9109|9104|9113.5|9108.5|9113.5|9108.5|9108.5|9103.5|58
1675250700000|2023-02-01 11:25:00|9113|9108|9114|9109|9115|9110|9110.5|9105.5|54
1675251000000|2023-02-01 11:30:00|9113.5|9108.5|9118.5|9113.5|9119|9114|9112.5|9107.5|32
1675251300000|2023-02-01 11:35:00|9118|9113|9113.5|9108.5|9120.5|9115.5|9113.5|9108.5|88
1675251600000|2023-02-01 11:40:00|9113|9108|9111.5|9106.5|9114.5|9109.5|9109.5|9104.5|31
1675251900000|2023-02-01 11:45:00|9112|9107|9120|9115|9120|9115|9112|9107|29
1675252200000|2023-02-01 11:50:00|9119.5|9114.5|9112.5|9107.5|9121.5|9116.5|9111|9106|29
1675252500000|2023-02-01 11:55:00|9113|9108|9116|9111|9118.5|9113.5|9113|9108|45
1675252800000|2023-02-01 12:00:00|9115.5|9110.5|9118|9113|9118|9113|9110.5|9105.5|30
1675253100000|2023-02-01 12:05:00|9117.5|9112.5|9125|9120|9126|9121|9117|9112|37
1675253400000|2023-02-01 12:10:00|9124.5|9119.5|9125|9120|9129.5|9124.5|9124|9119|46
1675253700000|2023-02-01 12:15:00|9124.5|9119.5|9125|9120|9125.5|9120.5|9121.5|9116.5|51
1675254000000|2023-02-01 12:20:00|9125.5|9120.5|9126|9121|9129|9124|9125.5|9120.5|66
1675254300000|2023-02-01 12:25:00|9125.5|9120.5|9120|9115|9125.5|9120.5|9119.5|9114.5|112
1675254600000|2023-02-01 12:30:00|9120.5|9115.5|9114|9109|9120.5|9115.5|9113|9108|119
1675254900000|2023-02-01 12:35:00|9113.5|9108.5|9119.5|9114.5|9120|9115|9112.5|9107.5|21
1675255200000|2023-02-01 12:40:00|9119.8|9114.8|9113.8|9108.8|9119.8|9114.8|9113.3|9108.3|27
1675255500000|2023-02-01 12:45:00|9114.3|9109.3|9114.3|9109.3|9116.8|9111.8|9113.8|9108.8|28
1675255800000|2023-02-01 12:50:00|9113.8|9108.8|9117.8|9112.8|9117.8|9112.8|9108.8|9103.8|32
1675256100000|2023-02-01 12:55:00|9118.8|9113.8|9120.8|9115.8|9124.8|9119.8|9118.8|9113.8|39
1675256400000|2023-02-01 13:00:00|9121.3|9116.3|9121.8|9116.8|9122.3|9117.3|9118.8|9113.8|44
1675256700000|2023-02-01 13:05:00|9121.3|9116.3|9122.8|9117.8|9124.3|9119.3|9120.8|9115.8|34
1675257000000|2023-02-01 13:10:00|9123.3|9118.3|9117.3|9112.3|9123.3|9118.3|9117.3|9112.3|29
1675257300000|2023-02-01 13:15:00|9118.3|9113.3|9123.8|9118.8|9126.3|9121.3|9114.8|9109.8|87
1675257600000|2023-02-01 13:20:00|9123.3|9118.3|9123.3|9118.3|9124.8|9119.8|9120.3|9115.3|31
1675257900000|2023-02-01 13:25:00|9122.8|9117.8|9124.8|9119.8|9126.8|9121.8|9121.8|9116.8|29
1675258200000|2023-02-01 13:30:00|9124.3|9119.3|9127.3|9122.3|9128.3|9123.3|9123.8|9118.8|25
1675258500000|2023-02-01 13:35:00|9127.8|9122.8|9123.3|9118.3|9128.8|9123.8|9119.8|9114.8|28
1675258800000|2023-02-01 13:40:00|9122.8|9117.8|9120.8|9115.8|9123.3|9118.3|9118.8|9113.8|22
1675259100000|2023-02-01 13:45:00|9121.8|9116.8|9124.3|9119.3|9125.8|9120.8|9121.3|9116.3|21
1675259400000|2023-02-01 13:50:00|9123.8|9118.8|9121.3|9116.3|9124.8|9119.8|9120.8|9115.8|21
1675259700000|2023-02-01 13:55:00|9120.8|9115.8|9113.3|9108.3|9122.8|9117.8|9112.8|9107.8|45
1675260000000|2023-02-01 14:00:00|9113.8|9108.8|9114.8|9109.8|9115.8|9110.8|9111.8|9106.8|86
1675260300000|2023-02-01 14:05:00|9114.3|9109.3|9113.8|9108.8|9116.3|9111.3|9110.8|9105.8|62
1675260600000|2023-02-01 14:10:00|9113.3|9108.3|9111.8|9106.8|9115.3|9110.3|9111.8|9106.8|58
1675260900000|2023-02-01 14:15:00|9112.3|9107.3|9110.3|9105.3|9113.8|9108.8|9109.3|9104.3|106
1675261200000|2023-02-01 14:20:00|9110.8|9105.8|9109.8|9104.8|9111.8|9106.8|9105.8|9100.8|62
1675261500000|2023-02-01 14:25:00|9110.3|9105.3|9107.8|9102.8|9110.8|9105.8|9104.8|9099.8|55
1675261800000|2023-02-01 14:30:00|9107.3|9102.3|9115.3|9110.3|9116.3|9111.3|9105.3|9100.3|119
1675262100000|2023-02-01 14:35:00|9114.8|9109.8|9119.8|9114.8|9123.8|9118.8|9113.8|9108.8|122
1675262400000|2023-02-01 14:40:00|9120.3|9115.3|9115.8|9110.8|9124.8|9119.8|9114.8|9109.8|112
1675262700000|2023-02-01 14:45:00|9115.3|9110.3|9117.8|9112.8|9124.3|9119.3|9114.8|9109.8|106
1675263000000|2023-02-01 14:50:00|9116.8|9111.8|9124.8|9119.8|9126.3|9121.3|9116.8|9111.8|99
1675263300000|2023-02-01 14:55:00|9125.8|9120.8|9116.8|9111.8|9126.8|9121.8|9116.8|9111.8|91
1675263600000|2023-02-01 15:00:00|9121.8|9116.8|9102.3|9097.3|9121.8|9116.8|9097.8|9092.8|321
1675263900000|2023-02-01 15:05:00|9101.8|9096.8|9102.8|9097.8|9102.8|9097.8|9091.8|9086.8|154
1675264200000|2023-02-01 15:10:00|9102.7|9097.7|9100.2|9095.2|9104.2|9099.2|9094.2|9089.2|117
1675264500000|2023-02-01 15:15:00|9099.7|9094.7|9097.2|9092.2|9103.7|9098.7|9092.7|9087.7|109
1675264800000|2023-02-01 15:20:00|9096.7|9091.7|9093.7|9088.7|9098.7|9093.7|9091.2|9086.2|99
1675265100000|2023-02-01 15:25:00|9094.2|9089.2|9095.7|9090.7|9102.7|9097.7|9093.2|9088.2|111
1675265400000|2023-02-01 15:30:00|9095.2|9090.2|9092.7|9087.7|9097.7|9092.7|9091.7|9086.7|120
1675265700000|2023-02-01 15:35:00|9092.2|9087.2|9090.7|9085.7|9093.7|9088.7|9085.7|9080.7|152
1675266000000|2023-02-01 15:40:00|9090.2|9085.2|9089.7|9084.7|9093.7|9088.7|9088.2|9083.2|84
1675266300000|2023-02-01 15:45:00|9089.2|9084.2|9088.7|9083.7|9092.7|9087.7|9086.7|9081.7|99
1675266600000|2023-02-01 15:50:00|9088.2|9083.2|9085.2|9080.2|9088.7|9083.7|9079.7|9074.7|118
1675266900000|2023-02-01 15:55:00|9084.7|9079.7|9079.7|9074.7|9087.7|9082.7|9079.7|9074.7|96
1675267200000|2023-02-01 16:00:00|9080.2|9075.2|9090.7|9085.7|9092.7|9087.7|9079.7|9074.7|136
1675267500000|2023-02-01 16:05:00|9091.2|9086.2|9089.7|9084.7|9091.7|9086.7|9087.2|9082.2|96
1675267800000|2023-02-01 16:10:00|9089.2|9084.2|9096.2|9091.2|9096.2|9091.2|9087.2|9082.2|86
1675268100000|2023-02-01 16:15:00|9095.7|9090.7|9094.7|9089.7|9096.7|9091.7|9092.2|9087.2|96
1675268400000|2023-02-01 16:20:00|9094.2|9089.2|9102.7|9097.7|9102.7|9097.7|9094.2|9089.2|93
1675268700000|2023-02-01 16:25:00|9102.2|9097.2|9101.7|9096.7|9103.7|9098.7|9099.2|9094.2|199
1675269000000|2023-02-01 16:30:00|9102.2|9096.2|9103.2|9097.2|9109.2|9103.2|9101.2|9095.2|277
1675269300000|2023-02-01 16:35:00|9104.2|9096.2|9097.2|9091.2|9104.2|9097.2|9095.2|9089.2|142
1675269600000|2023-02-01 16:40:00|9096.2|9090.2|9103.2|9097.2|9105.2|9099.2|9096.2|9090.2|54
1675269900000|2023-02-01 16:45:00|9102.2|9096.2|9101.2|9094.2|9103.2|9097.2|9100.2|9094.2|18
1675270200000|2023-02-01 16:50:00|9100.2|9093.2|9101.2|9094.2|9101.2|9095.2|9099.2|9092.2|12
1675270500000|2023-02-01 16:55:00|9100.2|9093.2|9095.2|9089.2|9100.2|9093.2|9095.2|9089.2|13
1675270800000|2023-02-01 17:00:00|9094.2|9088.2|9095.2|9089.2|9095.2|9089.2|9093.2|9087.2|44
1675271100000|2023-02-01 17:05:00|9096.2|9088.2|9092.2|9085.2|9096.2|9088.2|9091.2|9085.2|77
1675271400000|2023-02-01 17:10:00|9091.2|9086.2|9092.2|9086.2|9092.2|9086.2|9090.2|9084.2|35
1675271700000|2023-02-01 17:15:00|9091.2|9085.2|9088.2|9081.2|9091.2|9085.2|9087.2|9081.2|61
1675272000000|2023-02-01 17:20:00|9089.2|9082.2|9091.2|9085.2|9092.2|9086.2|9088.2|9081.2|37
1675272300000|2023-02-01 17:25:00|9092.2|9086.2|9090.2|9083.2|9092.2|9086.2|9090.2|9083.2|14
1675272600000|2023-02-01 17:30:00|9091.2|9084.2|9091.2|9084.2|9092.2|9085.2|9091.2|9084.2|6
1675272900000|2023-02-01 17:35:00|9090.2|9085.2|9087.2|9081.2|9090.2|9085.2|9087.2|9081.2|13
1675273200000|2023-02-01 17:40:00|9086.2|9080.2|9087.2|9080.2|9087.2|9081.2|9086.2|9079.2|29
1675273500000|2023-02-01 17:45:00|9086.2|9079.2|9081.2|9074.2|9086.2|9079.2|9080.2|9074.2|45
1675273800000|2023-02-01 17:50:00|9080.2|9073.2|9080.2|9074.2|9081.2|9075.2|9079.2|9073.2|27
1675274100000|2023-02-01 17:55:00|9081.2|9073.2|9079.2|9072.2|9081.2|9074.2|9079.2|9072.2|55
1675274400000|2023-02-01 18:00:00|9078.2|9071.2|9079.2|9072.2|9079.2|9073.2|9076.2|9070.2|45
1675274700000|2023-02-01 18:05:00|9080.2|9073.2|9082.2|9075.2|9083.2|9076.2|9080.2|9073.2|17
1675275000000|2023-02-01 18:10:00|9081.2|9076.2|9081.2|9075.2|9082.2|9076.2|9079.2|9073.2|14
1675275300000|2023-02-01 18:15:00|9080.2|9073.2|9076.2|9069.2|9080.2|9073.2|9075.2|9068.2|35
1675275600000|2023-02-01 18:20:00|9075.2|9070.2|9077.2|9071.2|9078.2|9072.2|9075.2|9070.2|23
1675275900000|2023-02-01 18:25:00|9076.2|9069.2|9076.2|9069.2|9077.2|9070.2|9075.2|9069.2|13
1675276200000|2023-02-01 18:30:00|9075.2|9070.2|9079.2|9073.2|9079.2|9073.2|9075.2|9070.2|19
1675276500000|2023-02-01 18:35:00|9078.2|9072.2|9077.2|9070.2|9079.2|9072.2|9076.2|9070.2|12
1675276800000|2023-02-01 18:40:00|9076.2|9071.2|9077.2|9070.2|9079.2|9072.2|9076.2|9069.2|18
1675277100000|2023-02-01 18:45:00|9076.2|9069.2|9072.2|9065.2|9076.2|9069.2|9070.2|9063.2|18
1675277400000|2023-02-01 18:50:00|9073.2|9066.2|9072.2|9066.2|9079.2|9070.2|9072.2|9064.2|18
1675277700000|2023-02-01 18:55:00|9071.2|9065.2|9080.7|9068.7|9080.8|9072.2|9071.2|9064.2|23
1675278000000|2023-02-01 19:00:00|9080.8|9068.8|9070.6|9058.6|9081.7|9069.7|9061.3|9049.3|0
1675278300000|2023-02-01 19:05:00|9068.8|9056.8|9089.9|9077.9|9093.7|9081.7|9068.8|9056.8|0
1675278600000|2023-02-01 19:10:00|9088.1|9076.1|9088.2|9076.2|9093.7|9081.7|9088.1|9076.1|0
1675278900000|2023-02-01 19:15:00|9088.1|9076.1|9082.6|9070.6|9091.8|9079.8|9078.8|9066.8|0
1675279200000|2023-02-01 19:20:00|9084.4|9072.4|9084.4|9072.4|9088.1|9076.1|9082.5|9070.5|0
1675279500000|2023-02-01 19:25:00|9082.6|9070.6|9080.7|9068.7|9086.2|9074.2|9080.7|9068.7|0
1675279800000|2023-02-01 19:30:00|9080.8|9068.8|9071.9|9059.9|9086.3|9074.3|9059|9047|0
1675280100000|2023-02-01 19:35:00|9070.1|9058.1|9107.2|9095.2|9109.1|9097.1|9068.2|9056.2|0
1675280400000|2023-02-01 19:40:00|9107.3|9095.3|9122.5|9110.5|9124.2|9112.2|9103.6|9091.6|0
1675280700000|2023-02-01 19:45:00|9124.3|9112.3|9124|9112|9131.2|9119.2|9115.1|9103.1|0
1675281000000|2023-02-01 19:50:00|9124.9|9112.9|9131.2|9119.2|9135.1|9123.1|9124.9|9112.9|0
1675281300000|2023-02-01 19:55:00|9131.3|9119.3|9125.7|9113.7|9133.1|9121.1|9122|9110|0
1675281600000|2023-02-01 20:00:00|9125.8|9113.8|9135|9123|9136.9|9124.9|9123.9|9111.9|0
1675281900000|2023-02-01 20:05:00|9135.1|9123.1|9148.1|9136.1|9149.9|9137.9|9135|9123|0
1675282200000|2023-02-01 20:10:00|9148|9136|9138.6|9126.6|9149.9|9137.9|9136.8|9124.8|0
1675282500000|2023-02-01 20:15:00|9138.7|9126.7|9138.7|9126.7|9142.3|9130.3|9131.1|9119.1|0
1675282800000|2023-02-01 20:20:00|9139.6|9127.6|9136.8|9124.8|9140.5|9128.5|9131.2|9119.2|0
1675283100000|2023-02-01 20:25:00|9136.9|9124.9|9142.4|9130.4|9144.2|9132.2|9135|9123|0
1675283400000|2023-02-01 20:30:00|9144.2|9132.2|9152.6|9140.6|9152.6|9140.6|9142.4|9130.4|0
1675283700000|2023-02-01 20:35:00|9153.5|9141.5|9168.5|9156.5|9173.7|9161.7|9152.6|9140.6|0
1675284000000|2023-02-01 20:40:00|9166.7|9154.7|9165.8|9153.8|9173.3|9161.3|9163.9|9151.9|0
1675284300000|2023-02-01 20:45:00|9167.6|9155.6|9151.1|9139.1|9167.6|9155.6|9149.2|9137.2|0
1675284600000|2023-02-01 20:50:00|9151|9139|9136.7|9124.7|9151|9139|9134.8|9122.8|0
1675284900000|2023-02-01 20:55:00|9136.6|9124.6|9144.1|9132.1|9145.8|9133.8|9136.6|9124.6|0
1675285200000|2023-02-01 21:00:00|9145.5|9133.5|9140.6|9128.6|9145.5|9133.5|9137.2|9125.2|0
1675285500000|2023-02-01 21:05:00|9140.4|9128.4|9153.3|9141.3|9155.3|9143.3|9140.1|9128.1|0
1675285800000|2023-02-01 21:10:00|9153.2|9141.2|9152.5|9140.5|9154.7|9142.7|9151|9139|0
1675286100000|2023-02-01 21:15:00|9152.3|9140.3|9155.8|9143.8|9158.2|9146.2|9151.2|9139.2|0
1675286400000|2023-02-01 21:20:00|9155.5|9143.5|9154.2|9142.2|9156.6|9144.6|9153.1|9141.1|0
1675286700000|2023-02-01 21:25:00|9153.8|9141.8|9151.2|9139.2|9154.4|9142.4|9150.7|9138.7|0
1675287000000|2023-02-01 21:30:00|9151|9139|9152.9|9140.9|9154.2|9142.2|9151|9139|0
1675287300000|2023-02-01 21:35:00|9152.7|9140.7|9153.8|9141.8|9154.2|9142.2|9151|9139|0
1675287600000|2023-02-01 21:40:00|9153.4|9141.4|9153.4|9141.4|9155.3|9143.3|9152.7|9140.7|0
1675287900000|2023-02-01 21:45:00|9153.3|9141.3|9152.7|9140.7|9154.2|9142.2|9151.6|9139.6|0
1675288200000|2023-02-01 21:50:00|9152.3|9140.3|9152.1|9140.1|9153.4|9141.4|9151.8|9139.8|0
1675288500000|2023-02-01 21:55:00|9151.8|9139.8|9153.3|9141.3|9154.2|9142.2|9151|9139|0
1675288800000|2023-02-01 22:00:00|9153.8|9141.8|9153.4|9141.4|9153.8|9141.8|9153.1|9141.1|0
1675289100000|2023-02-01 22:05:00|9153.3|9141.3|9153.2|9141.2|9153.6|9141.6|9153.2|9141.2|0
1675289400000|2023-02-01 22:10:00|9153.3|9141.3|9154.7|9142.7|9155.5|9143.5|9153.3|9141.3|0
1675289700000|2023-02-01 22:15:00|9154.5|9142.5|9155.5|9143.5|9155.5|9143.5|9154.4|9142.4|0
1675290000000|2023-02-01 22:20:00|9155.7|9143.7|9156.9|9144.9|9156.9|9144.9|9155.5|9143.5|0
1675290300000|2023-02-01 22:25:00|9156.8|9144.8|9157.1|9145.1|9157.6|9145.6|9156.8|9144.8|0
1675290600000|2023-02-01 22:30:00|9156.9|9144.9|9156.7|9144.7|9157.1|9145.1|9156.2|9144.2|0
1675290900000|2023-02-01 22:35:00|9156.5|9144.5|9156.7|9144.7|9156.9|9144.9|9156|9144|0
1675291200000|2023-02-01 22:40:00|9156.5|9144.5|9156.9|9144.9|9157.1|9145.1|9156.5|9144.5|0
1675291500000|2023-02-01 22:45:00|9156.7|9144.7|9156.9|9144.9|9156.9|9144.9|9156.7|9144.7|0
1675291800000|2023-02-01 22:50:00|9156.6|9144.6|9156.9|9144.9|9157.1|9145.1|9156.6|9144.6|0
1675292100000|2023-02-01 22:55:00|9156.7|9144.7|9156.9|9144.9|9157.1|9145.1|9156.6|9144.6|0
1675292400000|2023-02-01 23:00:00|9156.6|9144.6|9161.9|9149.9|9166|9154|9156.6|9144.6|0
1675292700000|2023-02-01 23:05:00|9161.7|9149.7|9158.8|9146.8|9164.9|9152.9|9157.9|9145.9|0
1675293000000|2023-02-01 23:10:00|9158.6|9146.6|9157|9145|9159.9|9147.9|9156.3|9144.3|0
1675293300000|2023-02-01 23:15:00|9156.9|9144.9|9159.8|9147.8|9160.4|9148.4|9156.9|9144.9|0
1675293600000|2023-02-01 23:20:00|9159.6|9147.6|9160.7|9148.7|9160.7|9148.7|9158.2|9146.2|0
1675293900000|2023-02-01 23:25:00|9160.4|9148.4|9158.2|9146.2|9160.9|9148.9|9157.6|9145.6|0
1675294200000|2023-02-01 23:30:00|9158.1|9146.1|9155.6|9143.6|9158.1|9146.1|9154.8|9142.8|0
1675294500000|2023-02-01 23:35:00|9155.4|9143.4|9154.5|9142.5|9156.3|9144.3|9154.3|9142.3|0
1675294800000|2023-02-01 23:40:00|9154.3|9142.3|9155.9|9143.9|9155.9|9143.9|9153.9|9141.9|0
1675295100000|2023-02-01 23:45:00|9155.8|9143.8|9155.4|9143.4|9156.5|9144.5|9154.5|9142.5|0
1675295400000|2023-02-01 23:50:00|9155|9143|9154.5|9142.5|9155.4|9143.4|9152.6|9140.6|0
1675295700000|2023-02-01 23:55:00|9154.3|9142.3|9158.2|9146.2|9158.5|9146.5|9154.3|9142.3|0
1675296000000|2023-02-02 00:00:00|9158.1|9146.1|9155|9143|9159.1|9147.1|9154.5|9142.5|0
1675296300000|2023-02-02 00:05:00|9154.5|9142.5|9152.2|9140.2|9155.7|9143.7|9151.7|9139.7|0
1675296600000|2023-02-02 00:10:00|9152.3|9140.3|9146.2|9134.2|9152.6|9140.6|9146.2|9134.2|0
1675296900000|2023-02-02 00:15:00|9145.8|9133.8|9149.5|9137.5|9154.9|9142.9|9139.6|9127.6|0
1675297200000|2023-02-02 00:20:00|9150.4|9138.4|9150.4|9138.4|9151.3|9139.3|9148.6|9136.6|0
1675297500000|2023-02-02 00:25:00|9150.5|9138.5|9151.3|9139.3|9153.1|9141.1|9149.6|9137.6|0
1675297800000|2023-02-02 00:30:00|9153.1|9141.1|9155|9143|9158.6|9146.6|9152.2|9140.2|0
1675298100000|2023-02-02 00:35:00|9156.8|9144.8|9153.2|9141.2|9156.8|9144.8|9153.2|9141.2|0
1675298400000|2023-02-02 00:40:00|9151.4|9139.4|9155|9143|9155.1|9143.1|9151.4|9139.4|0
1675298700000|2023-02-02 00:45:00|9155.1|9143.1|9156.8|9144.8|9158.6|9146.6|9155|9143|0
1675299000000|2023-02-02 00:50:00|9155.9|9143.9|9155|9143|9156.8|9144.8|9153.2|9141.2|0
1675299300000|2023-02-02 00:55:00|9153.2|9141.2|9151.4|9139.4|9155|9143|9151.4|9139.4|0
1675299600000|2023-02-02 01:00:00|9152.3|9140.3|9156.9|9144.9|9156.9|9144.9|9151.3|9139.3|0
1675299900000|2023-02-02 01:05:00|9158.6|9146.6|9158.6|9146.6|9158.7|9146.7|9156.8|9144.8|0
1675300200000|2023-02-02 01:10:00|9156.8|9144.8|9153.1|9141.1|9156.8|9144.8|9153.1|9141.1|0
1675300500000|2023-02-02 01:15:00|9153.2|9141.2|9149.6|9137.6|9153.2|9141.2|9149.6|9137.6|0
1675300800000|2023-02-02 01:20:00|9151.4|9139.4|9154.1|9142.1|9156.8|9144.8|9151.4|9139.4|0
1675301100000|2023-02-02 01:25:00|9152.3|9140.3|9148.6|9136.6|9154.1|9142.1|9148.6|9136.6|0
1675301400000|2023-02-02 01:30:00|9150.4|9138.4|9144.9|9132.9|9150.4|9138.4|9144.9|9132.9|0
1675301700000|2023-02-02 01:35:00|9143.1|9131.1|9137.6|9125.6|9144.9|9132.9|9137.6|9125.6|0
1675302000000|2023-02-02 01:40:00|9139.4|9127.4|9141.2|9129.2|9143.1|9131.1|9137.6|9125.6|0
1675302300000|2023-02-02 01:45:00|9139.4|9127.4|9141.2|9129.2|9141.2|9129.2|9139.4|9127.4|0
1675302600000|2023-02-02 01:50:00|9140.3|9128.3|9141.2|9129.2|9141.2|9129.2|9139.4|9127.4|0
1675302900000|2023-02-02 01:55:00|9140.3|9128.3|9143.1|9131.1|9143.1|9131.1|9139.5|9127.5|0
1675303200000|2023-02-02 02:00:00|9144|9132|9144.9|9132.9|9144.9|9132.9|9143.1|9131.1|0
1675303500000|2023-02-02 02:05:00|9143.1|9131.1|9143.1|9131.1|9144.9|9132.9|9143.1|9131.1|0
1675303800000|2023-02-02 02:10:00|9142.2|9130.2|9137.6|9125.6|9143.1|9131.1|9137.6|9125.6|0
1675304100000|2023-02-02 02:15:00|9135.8|9123.8|9137.6|9125.6|9137.6|9125.6|9134|9122|0
1675304400000|2023-02-02 02:20:00|9136.7|9124.7|9135.8|9123.8|9137.6|9125.6|9134|9122|0
1675304700000|2023-02-02 02:25:00|9134.9|9122.9|9135.8|9123.8|9137.6|9125.6|9134|9122|0
1675305000000|2023-02-02 02:30:00|9137.6|9125.6|9135.8|9123.8|9137.6|9125.6|9135.8|9123.8|0
1675305300000|2023-02-02 02:35:00|9134.9|9122.9|9130.1|9118.1|9134.9|9122.9|9130.1|9118.1|0
1675305600000|2023-02-02 02:40:00|9131.9|9119.9|9133.7|9121.7|9133.8|9121.8|9131.9|9119.9|0
1675305900000|2023-02-02 02:45:00|9133.8|9121.8|9132.8|9120.8|9133.8|9121.8|9131.9|9119.9|0
1675306200000|2023-02-02 02:50:00|9131.9|9119.9|9135.5|9123.5|9135.6|9123.6|9131.9|9119.9|0
1675306500000|2023-02-02 02:55:00|9133.7|9121.7|9137.4|9125.4|9137.4|9125.4|9133.7|9121.7|0
1675306800000|2023-02-02 03:00:00|9136.5|9124.5|9133.8|9121.8|9137.4|9125.4|9133.8|9121.8|0
1675307100000|2023-02-02 03:05:00|9135.6|9123.6|9135.6|9123.6|9135.6|9123.6|9135.6|9123.6|0
1675307400000|2023-02-02 03:10:00|9137.4|9125.4|9135.6|9123.6|9137.4|9125.4|9135.6|9123.6|0
1675307700000|2023-02-02 03:15:00|9136.5|9124.5|9135.6|9123.6|9137.4|9125.4|9135.6|9123.6|0
1675308000000|2023-02-02 03:20:00|9134.7|9122.7|9135.6|9123.6|9135.6|9123.6|9133.8|9121.8|0
1675308300000|2023-02-02 03:25:00|9137.4|9125.4|9138.3|9126.3|9139.2|9127.2|9137.4|9125.4|0
1675308600000|2023-02-02 03:30:00|9139.2|9127.2|9139.3|9127.3|9141.1|9129.1|9139.2|9127.2|0
1675308900000|2023-02-02 03:35:00|9139.2|9127.2|9142.9|9130.9|9142.9|9130.9|9139.2|9127.2|0
1675309200000|2023-02-02 03:40:00|9143.8|9131.8|9142.9|9130.9|9144.7|9132.7|9141.1|9129.1|0
1675309500000|2023-02-02 03:45:00|9141.1|9129.1|9140.2|9128.2|9141.1|9129.1|9139.3|9127.3|0
1675309800000|2023-02-02 03:50:00|9139.3|9127.3|9139.3|9127.3|9140.2|9128.2|9137.5|9125.5|0
1675310100000|2023-02-02 03:55:00|9141.1|9129.1|9141.1|9129.1|9142|9130|9139.3|9127.3|0
1675310400000|2023-02-02 04:00:00|9142.9|9130.9|9142.9|9130.9|9142.9|9130.9|9141.1|9129.1|0
1675310700000|2023-02-02 04:05:00|9142|9130|9141.1|9129.1|9142.9|9130.9|9141.1|9129.1|0
1675311000000|2023-02-02 04:10:00|9142|9130|9141.1|9129.1|9142.9|9130.9|9141.1|9129.1|0
1675311300000|2023-02-02 04:15:00|9142.9|9130.9|9141.1|9129.1|9142.9|9130.9|9141.1|9129.1|0
1675311600000|2023-02-02 04:20:00|9142|9130|9141.1|9129.1|9142|9130|9141.1|9129.1|0
1675311900000|2023-02-02 04:25:00|9142.9|9130.9|9141.1|9129.1|9142.9|9130.9|9141.1|9129.1|0
1675312200000|2023-02-02 04:30:00|9142.9|9130.9|9142.9|9130.9|9142.9|9130.9|9142.9|9130.9|0
1675312500000|2023-02-02 04:35:00|9144.7|9132.7|9146.6|9134.6|9146.6|9134.6|9144.7|9132.7|0
1675312800000|2023-02-02 04:40:00|9144.8|9132.8|9146.6|9134.6|9146.6|9134.6|9144.8|9132.8|0
1675313100000|2023-02-02 04:45:00|9145.7|9133.7|9146.6|9134.6|9148.4|9136.4|9144.8|9132.8|0
1675313400000|2023-02-02 04:50:00|9147.5|9135.5|9147.5|9135.5|9148.4|9136.4|9146.6|9134.6|0
1675313700000|2023-02-02 04:55:00|9146.6|9134.6|9148.4|9136.4|9148.4|9136.4|9146.6|9134.6|0
1675314000000|2023-02-02 05:00:00|9150.2|9138.2|9146.6|9134.6|9150.2|9138.2|9146.6|9134.6|0
1675314300000|2023-02-02 05:05:00|9145.7|9133.7|9143|9131|9146.6|9134.6|9143|9131|0
1675314600000|2023-02-02 05:10:00|9142.1|9130.1|9141|9129|9143|9131|9141|9129|0
1675314900000|2023-02-02 05:15:00|9142.8|9130.8|9142.4|9130.4|9142.8|9130.8|9141|9129|0
1675315200000|2023-02-02 05:20:00|9142.5|9130.5|9142.1|9130.1|9142.5|9130.5|9142.1|9130.1|0
1675315500000|2023-02-02 05:25:00|9143.9|9131.9|9142.1|9130.1|9143.9|9131.9|9142.1|9130.1|0
1675315800000|2023-02-02 05:30:00|9142|9130|9140.3|9128.3|9142.1|9130.1|9140.3|9128.3|0
1675316100000|2023-02-02 05:35:00|9141.2|9129.2|9138.5|9126.5|9141.2|9129.2|9138.5|9126.5|0
1675316400000|2023-02-02 05:40:00|9138.6|9126.6|9140.3|9128.3|9140.4|9128.4|9138.5|9126.5|0
1675316700000|2023-02-02 05:45:00|9140.4|9128.4|9154.1|9142.1|9154.1|9142.1|9138.5|9126.5|0
1675317000000|2023-02-02 05:50:00|9153.2|9141.2|9152.3|9140.3|9154.1|9142.1|9152.3|9140.3|0
1675317300000|2023-02-02 05:55:00|9150.5|9138.5|9152.3|9140.3|9152.3|9140.3|9150.5|9138.5|0
1675317600000|2023-02-02 06:00:00|9153.2|9141.2|9152.3|9140.3|9154.1|9142.1|9150.5|9138.5|0
1675317900000|2023-02-02 06:05:00|9154.1|9142.1|9153.3|9141.3|9155.1|9143.1|9152.3|9140.3|0
1675318200000|2023-02-02 06:10:00|9151.5|9139.5|9153.3|9141.3|9153.3|9141.3|9151.5|9139.5|0
1675318500000|2023-02-02 06:15:00|9154.2|9142.2|9154.2|9142.2|9155.1|9143.1|9153.3|9141.3|0
1675318800000|2023-02-02 06:20:00|9153.3|9141.3|9154.2|9142.2|9155.1|9143.1|9153.3|9141.3|0
1675319100000|2023-02-02 06:25:00|9153.3|9141.3|9153.4|9141.4|9155.2|9143.2|9153.3|9141.3|0
1675319400000|2023-02-02 06:30:00|9153.3|9141.3|9149.9|9137.9|9153.4|9141.4|9149.9|9137.9|0
1675319700000|2023-02-02 06:35:00|9149.8|9137.8|9147.4|9135.4|9149.9|9137.9|9147.4|9135.4|0
1675320000000|2023-02-02 06:40:00|9149.2|9137.2|9147.4|9135.4|9149.2|9137.2|9147.4|9135.4|0
1675320300000|2023-02-02 06:45:00|9149.2|9137.2|9149.2|9137.2|9149.2|9137.2|9149.2|9137.2|0
1675320600000|2023-02-02 06:50:00|9147.4|9135.4|9142.1|9130.1|9148.3|9136.3|9142|9130|0
1675320900000|2023-02-02 06:55:00|9140.3|9128.3|9139.9|9127.9|9141.2|9129.2|9136.3|9124.3|0
1675321200000|2023-02-02 07:00:00|9138.1|9126.1|9127.7|9122.7|9138.1|9126.1|9115.2|9110.2|89
1675321500000|2023-02-02 07:05:00|9128.2|9123.2|9116.2|9111.2|9133.7|9128.7|9115.7|9110.7|58
1675321800000|2023-02-02 07:10:00|9117.7|9112.7|9130.2|9125.2|9130.2|9125.2|9117.2|9112.2|17
1675322100000|2023-02-02 07:15:00|9128.7|9123.7|9133.2|9128.2|9133.2|9128.2|9128.7|9123.7|15
1675322400000|2023-02-02 07:20:00|9133.7|9128.7|9138.2|9133.2|9139.2|9134.2|9132.7|9127.7|48
1675322700000|2023-02-02 07:25:00|9138.7|9133.7|9143.7|9138.7|9145.2|9140.2|9138.7|9133.7|30
1675323000000|2023-02-02 07:30:00|9144.2|9139.2|9141.2|9136.2|9144.2|9139.2|9137.7|9132.7|30
1675323300000|2023-02-02 07:35:00|9141.7|9136.7|9139.2|9134.2|9145.2|9140.2|9138.7|9133.7|14
1675323600000|2023-02-02 07:40:00|9139.7|9134.7|9143.7|9138.7|9144.2|9139.2|9139.2|9134.2|8
1675323900000|2023-02-02 07:45:00|9145.2|9140.2|9142.7|9137.7|9145.2|9140.2|9142.2|9137.2|11
1675324200000|2023-02-02 07:50:00|9143.2|9138.2|9142.7|9137.7|9143.2|9138.2|9141.7|9136.7|7
1675324500000|2023-02-02 07:55:00|9142.2|9137.2|9139.2|9134.2|9143.7|9138.7|9138.7|9133.7|39
1675324800000|2023-02-02 08:00:00|9138.2|9133.2|9175.2|9170.2|9176.2|9171.2|9135.7|9130.7|922
1675325100000|2023-02-02 08:05:00|9176.2|9171.2|9180.2|9175.2|9183.2|9178.2|9171.7|9166.7|369
1675325400000|2023-02-02 08:10:00|9180.7|9175.7|9169.7|9164.7|9182.2|9177.2|9164.2|9159.2|221
1675325700000|2023-02-02 08:15:00|9168.7|9163.7|9192.2|9187.2|9195.2|9190.2|9167.7|9162.7|180
1675326000000|2023-02-02 08:20:00|9191.7|9186.7|9200.2|9195.2|9200.2|9195.2|9179.2|9174.2|160
1675326300000|2023-02-02 08:25:00|9199.7|9194.7|9214.2|9209.2|9219.7|9214.7|9194.7|9189.7|163
1675326600000|2023-02-02 08:30:00|9213.7|9208.7|9223.2|9218.2|9224.2|9219.2|9213.7|9208.7|141
1675326900000|2023-02-02 08:35:00|9222.7|9217.7|9229.2|9224.2|9241.2|9236.2|9222.2|9217.2|129
1675327200000|2023-02-02 08:40:00|9229.6|9224.6|9223.6|9218.6|9231.1|9226.1|9218.6|9213.6|95
1675327500000|2023-02-02 08:45:00|9223.1|9218.1|9226.6|9221.6|9228.6|9223.6|9219.1|9214.1|95
1675327800000|2023-02-02 08:50:00|9226.1|9221.1|9217.6|9212.6|9229.6|9224.6|9217.1|9212.1|65
1675328100000|2023-02-02 08:55:00|9217.1|9212.1|9213.1|9208.1|9223.1|9218.1|9209.6|9204.6|122
1675328400000|2023-02-02 09:00:00|9212.6|9207.6|9219.1|9214.1|9219.1|9214.1|9208.6|9203.6|37
1675328700000|2023-02-02 09:05:00|9218.6|9213.6|9220.6|9215.6|9226.1|9221.1|9217.6|9212.6|63
1675329000000|2023-02-02 09:10:00|9221.1|9216.1|9209.6|9204.6|9225.1|9220.1|9207.1|9202.1|66
1675329300000|2023-02-02 09:15:00|9209.1|9204.1|9205.1|9200.1|9212.1|9207.1|9202.1|9197.1|106
1675329600000|2023-02-02 09:20:00|9205.6|9200.6|9217.6|9212.6|9218.6|9213.6|9205.1|9200.1|99
1675329900000|2023-02-02 09:25:00|9218.1|9213.1|9220.6|9215.6|9223.1|9218.1|9214.6|9209.6|55
1675330200000|2023-02-02 09:30:00|9221.6|9216.6|9223.6|9218.6|9225.6|9220.6|9217.6|9212.6|34
1675330500000|2023-02-02 09:35:00|9224.1|9219.1|9217.6|9212.6|9224.6|9219.6|9215.1|9210.1|25
1675330800000|2023-02-02 09:40:00|9217.1|9212.1|9210.6|9205.6|9217.1|9212.1|9208.1|9203.1|55
1675331100000|2023-02-02 09:45:00|9210.1|9205.1|9213.6|9208.6|9214.1|9209.1|9202.6|9197.6|53
1675331400000|2023-02-02 09:50:00|9214.1|9209.1|9218.1|9213.1|9218.1|9213.1|9208.1|9203.1|49
1675331700000|2023-02-02 09:55:00|9218.6|9213.6|9217.6|9212.6|9221.1|9216.1|9214.6|9209.6|63
1675332000000|2023-02-02 10:00:00|9218.1|9213.1|9216.6|9211.6|9221.1|9216.1|9213.6|9208.6|47
1675332300000|2023-02-02 10:05:00|9217.1|9212.1|9211.1|9206.1|9217.6|9212.6|9211.1|9206.1|28
1675332600000|2023-02-02 10:10:00|9211.6|9206.6|9215.1|9210.1|9216.1|9211.1|9210.1|9205.1|40
1675332900000|2023-02-02 10:15:00|9215.6|9210.6|9226.1|9221.1|9226.1|9221.1|9214.6|9209.6|63
1675333200000|2023-02-02 10:20:00|9225.1|9220.1|9229.1|9224.1|9230.1|9225.1|9225.1|9220.1|84
1675333500000|2023-02-02 10:25:00|9229.6|9224.6|9228.6|9223.6|9229.6|9224.6|9221.6|9216.6|37
1675333800000|2023-02-02 10:30:00|9228.1|9223.1|9232.6|9227.6|9232.6|9227.6|9225.6|9220.6|48
1675334100000|2023-02-02 10:35:00|9233.1|9228.1|9239.1|9234.1|9242.1|9237.1|9233.1|9228.1|49
1675334400000|2023-02-02 10:40:00|9238.1|9233.1|9238.6|9233.6|9242.6|9237.6|9238.1|9233.1|46
1675334700000|2023-02-02 10:45:00|9238.1|9233.1|9237.1|9232.1|9241.6|9236.6|9236.1|9231.1|26
1675335000000|2023-02-02 10:50:00|9237.6|9232.6|9232.6|9227.6|9237.6|9232.6|9231.1|9226.1|40
1675335300000|2023-02-02 10:55:00|9233.1|9228.1|9233.6|9228.6|9237.6|9232.6|9232.6|9227.6|44
1675335600000|2023-02-02 11:00:00|9233.1|9228.1|9234.6|9229.6|9235.6|9230.6|9231.1|9226.1|50
1675335900000|2023-02-02 11:05:00|9235.1|9230.1|9233.6|9228.6|9238.6|9233.6|9231.1|9226.1|24
1675336200000|2023-02-02 11:10:00|9233.1|9228.1|9239.1|9234.1|9239.1|9234.1|9233.1|9228.1|20
1675336500000|2023-02-02 11:15:00|9238.6|9233.6|9240.1|9235.1|9242.1|9237.1|9237.6|9232.6|26
1675336800000|2023-02-02 11:20:00|9241.1|9236.1|9241.6|9236.6|9243.1|9238.1|9239.1|9234.1|15
1675337100000|2023-02-02 11:25:00|9241.1|9236.1|9243.1|9238.1|9244.6|9239.6|9239.6|9234.6|34
1675337400000|2023-02-02 11:30:00|9243.6|9238.6|9245.6|9240.6|9248.6|9243.6|9243.1|9238.1|27
1675337700000|2023-02-02 11:35:00|9246.1|9241.1|9244.6|9239.6|9248.1|9243.1|9242.6|9237.6|23
1675338000000|2023-02-02 11:40:00|9245.1|9240.1|9251.6|9246.6|9251.6|9246.6|9242.1|9237.1|186
1675338300000|2023-02-02 11:45:00|9252.1|9247.1|9260.6|9255.6|9264.1|9259.1|9251.6|9246.6|423
1675338600000|2023-02-02 11:50:00|9260.1|9255.1|9259.6|9254.6|9261.6|9256.6|9252.1|9247.1|63
1675338900000|2023-02-02 11:55:00|9260.1|9255.1|9262.1|9257.1|9263.1|9258.1|9258.1|9253.1|52
1675339200000|2023-02-02 12:00:00|9262.6|9257.6|9246.6|9241.6|9262.6|9257.6|9243.6|9238.6|102
1675339500000|2023-02-02 12:05:00|9247.1|9242.1|9249.6|9244.6|9252.6|9247.6|9241.1|9236.1|57
1675339800000|2023-02-02 12:10:00|9250.1|9245.1|9238.1|9233.1|9252.6|9247.6|9234.1|9229.1|124
1675340100000|2023-02-02 12:15:00|9238.6|9233.6|9236.1|9231.1|9238.6|9233.6|9231.6|9226.6|51
1675340400000|2023-02-02 12:20:00|9235.6|9230.6|9233.1|9228.1|9239.1|9234.1|9231.1|9226.1|54
1675340700000|2023-02-02 12:25:00|9232.6|9227.6|9230.1|9225.1|9236.6|9231.6|9228.1|9223.1|26
1675341000000|2023-02-02 12:30:00|9229.6|9224.6|9238.1|9233.1|9242.6|9237.6|9229.1|9224.1|84
1675341300000|2023-02-02 12:35:00|9237.1|9232.1|9231.6|9226.6|9237.6|9232.6|9229.6|9224.6|88
1675341600000|2023-02-02 12:40:00|9231.2|9226.2|9223.7|9218.7|9232.7|9227.7|9221.7|9216.7|139
1675341900000|2023-02-02 12:45:00|9224.2|9219.2|9230.2|9225.2|9233.2|9228.2|9216.7|9211.7|109
1675342200000|2023-02-02 12:50:00|9229.7|9224.7|9241.7|9236.7|9243.7|9238.7|9228.2|9223.2|112
1675342500000|2023-02-02 12:55:00|9241.2|9236.2|9244.2|9239.2|9244.7|9239.7|9239.7|9234.7|36
1675342800000|2023-02-02 13:00:00|9243.7|9238.7|9245.2|9240.2|9245.7|9240.7|9238.2|9233.2|42
1675343100000|2023-02-02 13:05:00|9244.7|9239.7|9247.2|9242.2|9248.7|9243.7|9241.7|9236.7|56
1675343400000|2023-02-02 13:10:00|9247.7|9242.7|9252.7|9247.7|9256.7|9251.7|9243.2|9238.2|153
1675343700000|2023-02-02 13:15:00|9246.2|9241.2|9263.2|9258.2|9263.7|9258.7|9243.7|9238.7|171
1675344000000|2023-02-02 13:20:00|9263.7|9258.7|9274.2|9269.2|9279.7|9274.7|9260.2|9255.2|125
1675344300000|2023-02-02 13:25:00|9274.7|9269.7|9270.2|9265.2|9274.7|9269.7|9266.7|9261.7|89
1675344600000|2023-02-02 13:30:00|9270.7|9265.7|9273.7|9268.7|9276.7|9271.7|9267.2|9262.2|146
1675344900000|2023-02-02 13:35:00|9274.2|9269.2|9271.7|9266.7|9274.7|9269.7|9265.2|9260.2|73
1675345200000|2023-02-02 13:40:00|9272.2|9267.2|9265.7|9260.7|9276.2|9271.2|9263.7|9258.7|67
1675345500000|2023-02-02 13:45:00|9266.2|9261.2|9281.2|9276.2|9281.7|9276.7|9262.7|9257.7|69
1675345800000|2023-02-02 13:50:00|9280.7|9275.7|9274.2|9269.2|9281.2|9276.2|9269.2|9264.2|49
1675346100000|2023-02-02 13:55:00|9273.7|9268.7|9276.2|9271.2|9287.2|9282.2|9271.7|9266.7|251
1675346400000|2023-02-02 14:00:00|9275.7|9270.7|9274.2|9269.2|9277.7|9272.7|9269.2|9264.2|86
1675346700000|2023-02-02 14:05:00|9273.7|9268.7|9275.2|9270.2|9278.2|9273.2|9269.2|9264.2|179
1675347000000|2023-02-02 14:10:00|9274.7|9269.7|9249.7|9244.7|9275.2|9270.2|9249.7|9244.7|79
1675347300000|2023-02-02 14:15:00|9249.2|9244.2|9253.2|9248.2|9254.2|9249.2|9239.2|9234.2|101
1675347600000|2023-02-02 14:20:00|9253.7|9248.7|9249.2|9244.2|9258.2|9253.2|9248.2|9243.2|59
1675347900000|2023-02-02 14:25:00|9249.7|9244.7|9243.2|9238.2|9252.2|9247.2|9240.2|9235.2|74
1675348200000|2023-02-02 14:30:00|9243.7|9238.7|9228.7|9223.7|9251.2|9246.2|9220.2|9215.2|293
1675348500000|2023-02-02 14:35:00|9229.2|9224.2|9218.7|9213.7|9230.2|9225.2|9208.2|9203.2|237
1675348800000|2023-02-02 14:40:00|9218.2|9213.2|9195.2|9190.2|9219.2|9214.2|9181.2|9176.2|231
1675349100000|2023-02-02 14:45:00|9195.7|9190.7|9213.2|9208.2|9216.2|9211.2|9192.7|9187.7|167
1675349400000|2023-02-02 14:50:00|9212.7|9207.7|9222.2|9217.2|9222.7|9217.7|9208.2|9203.2|142
1675349700000|2023-02-02 14:55:00|9221.7|9216.7|9225.7|9220.7|9227.2|9222.2|9218.2|9213.2|61
1675350000000|2023-02-02 15:00:00|9226.2|9221.2|9218.2|9213.2|9237.2|9232.2|9218.2|9213.2|155
1675350300000|2023-02-02 15:05:00|9217.7|9212.7|9219.2|9214.2|9225.7|9220.7|9212.2|9207.2|110
1675350600000|2023-02-02 15:10:00|9218.6|9213.6|9205.1|9200.1|9218.6|9213.6|9199.6|9194.6|84
1675350900000|2023-02-02 15:15:00|9204.1|9199.1|9227.6|9222.6|9228.1|9223.1|9203.1|9198.1|105
1675351200000|2023-02-02 15:20:00|9227.1|9222.1|9222.6|9217.6|9228.6|9223.6|9220.6|9215.6|84
1675351500000|2023-02-02 15:25:00|9222.1|9217.1|9226.6|9221.6|9228.6|9223.6|9219.6|9214.6|59
1675351800000|2023-02-02 15:30:00|9227.1|9222.1|9232.1|9227.1|9239.1|9234.1|9226.6|9221.6|135
1675352100000|2023-02-02 15:35:00|9231.6|9226.6|9234.6|9229.6|9237.6|9232.6|9231.1|9226.1|56
1675352400000|2023-02-02 15:40:00|9234.1|9229.1|9235.6|9230.6|9237.1|9232.1|9232.6|9227.6|66
1675352700000|2023-02-02 15:45:00|9236.1|9231.1|9242.6|9237.6|9243.1|9238.1|9235.1|9230.1|75
1675353000000|2023-02-02 15:50:00|9243.1|9238.1|9237.1|9232.1|9245.6|9240.6|9237.1|9232.1|57
1675353300000|2023-02-02 15:55:00|9237.6|9232.6|9234.1|9229.1|9240.1|9235.1|9233.6|9228.6|75
1675353600000|2023-02-02 16:00:00|9234.6|9229.6|9232.6|9227.6|9234.6|9229.6|9225.6|9220.6|414
1675353900000|2023-02-02 16:05:00|9233.1|9228.1|9236.1|9231.1|9236.1|9231.1|9230.1|9225.1|73
1675354200000|2023-02-02 16:10:00|9235.6|9230.6|9237.1|9232.1|9239.1|9234.1|9234.6|9229.6|77
1675354500000|2023-02-02 16:15:00|9236.6|9231.6|9228.6|9223.6|9239.6|9234.6|9227.1|9222.1|172
1675354800000|2023-02-02 16:20:00|9229.1|9224.1|9238.1|9233.1|9239.1|9234.1|9228.1|9223.1|150
1675355100000|2023-02-02 16:25:00|9237.6|9232.6|9240.1|9235.1|9241.6|9236.6|9235.6|9230.6|320
1675355400000|2023-02-02 16:30:00|9239.6|9233.6|9230.6|9224.6|9241.6|9234.6|9230.6|9224.6|388
1675355700000|2023-02-02 16:35:00|9231.6|9225.6|9225.6|9219.6|9236.6|9230.6|9225.6|9218.6|130
1675356000000|2023-02-02 16:40:00|9226.6|9220.6|9227.6|9221.6|9228.6|9221.6|9225.6|9219.6|60
1675356300000|2023-02-02 16:45:00|9228.6|9222.6|9229.6|9222.6|9232.6|9226.6|9228.6|9222.6|43
1675356600000|2023-02-02 16:50:00|9228.6|9223.6|9229.6|9222.6|9230.6|9224.6|9227.6|9221.6|17
1675356900000|2023-02-02 16:55:00|9228.6|9221.6|9220.6|9213.6|9228.6|9221.6|9218.6|9211.6|8
1675357200000|2023-02-02 17:00:00|9221.6|9214.6|9221.6|9215.6|9223.6|9217.6|9220.6|9213.6|10
1675357500000|2023-02-02 17:05:00|9220.6|9214.6|9220.6|9213.6|9222.6|9216.6|9219.6|9213.6|16
1675357800000|2023-02-02 17:10:00|9221.6|9214.6|9226.6|9219.6|9226.6|9219.6|9220.6|9214.6|9
1675358100000|2023-02-02 17:15:00|9227.6|9220.6|9231.6|9224.6|9233.6|9226.6|9227.6|9220.6|37
1675358400000|2023-02-02 17:20:00|9230.6|9223.6|9232.6|9226.6|9232.6|9226.6|9230.6|9223.6|14
1675358700000|2023-02-02 17:25:00|9233.6|9227.6|9233.6|9226.6|9233.6|9227.6|9231.6|9225.6|7
1675359000000|2023-02-02 17:30:00|9232.6|9227.6|9235.6|9229.6|9235.6|9229.6|9232.6|9225.6|15
1675359300000|2023-02-02 17:35:00|9234.6|9228.6|9235.6|9228.6|9235.6|9229.6|9233.6|9227.6|11
1675359600000|2023-02-02 17:40:00|9234.6|9229.6|9232.6|9226.6|9235.6|9229.6|9232.6|9225.6|10
1675359900000|2023-02-02 17:45:00|9233.6|9227.6|9229.6|9222.6|9233.6|9227.6|9228.6|9222.6|13
1675360200000|2023-02-02 17:50:00|9228.6|9221.6|9229.6|9223.6|9229.6|9223.6|9226.6|9220.6|15
1675360500000|2023-02-02 17:55:00|9228.6|9222.6|9228.6|9222.6|9231.6|9225.6|9228.6|9222.6|11
1675360800000|2023-02-02 18:00:00|9229.6|9223.6|9234.6|9227.6|9234.6|9228.6|9229.6|9223.6|17
1675361100000|2023-02-02 18:05:00|9233.6|9228.6|9227.6|9220.6|9233.6|9228.6|9227.6|9220.6|5
1675361400000|2023-02-02 18:10:00|9226.6|9219.6|9227.6|9220.6|9227.6|9221.6|9225.6|9219.6|12
1675361700000|2023-02-02 18:15:00|9226.6|9221.6|9228.6|9222.6|9228.6|9222.6|9225.6|9218.6|11
1675362000000|2023-02-02 18:20:00|9229.6|9223.6|9227.6|9221.6|9229.6|9223.6|9226.6|9219.6|73
1675362300000|2023-02-02 18:25:00|9226.6|9219.6|9229.6|9222.6|9232.6|9225.6|9224.6|9218.6|68
1675362600000|2023-02-02 18:30:00|9230.6|9223.6|9234.6|9227.6|9234.6|9228.6|9230.6|9223.6|11
1675362900000|2023-02-02 18:35:00|9235.6|9228.6|9236.6|9229.6|9237.6|9230.6|9235.6|9228.6|12
1675363200000|2023-02-02 18:40:00|9237.6|9230.6|9230.6|9222.6|9238.6|9231.6|9230.6|9222.6|29
1675363500000|2023-02-02 18:45:00|9229.6|9221.6|9232.6|9224.6|9235.6|9227.6|9229.6|9221.6|11
1675363800000|2023-02-02 18:50:00|9233.6|9225.6|9237.6|9229.6|9237.6|9229.6|9231.6|9224.6|21
1675364100000|2023-02-02 18:55:00|9236.6|9228.6|9240.6|9228.6|9240.6|9231.6|9232.6|9224.6|34
1675364400000|2023-02-02 19:00:00|9240.7|9228.7|9234.6|9222.6|9242.1|9230.1|9234.6|9222.6|0
1675364700000|2023-02-02 19:05:00|9233.7|9221.7|9232.7|9220.7|9236.4|9224.4|9232.7|9220.7|0
1675365000000|2023-02-02 19:10:00|9232.6|9220.6|9221.6|9209.6|9232.7|9220.7|9221.6|9209.6|0
1675365300000|2023-02-02 19:15:00|9223.4|9211.4|9221.6|9209.6|9223.4|9211.4|9217.9|9205.9|0
1675365600000|2023-02-02 19:20:00|9219.8|9207.8|9216|9204|9221.6|9209.6|9216|9204|0
1675365900000|2023-02-02 19:25:00|9216.1|9204.1|9214.3|9202.3|9217.9|9205.9|9212.4|9200.4|0
1675366200000|2023-02-02 19:30:00|9212.5|9200.5|9206.9|9194.9|9216.1|9204.1|9205|9193|0
1675366500000|2023-02-02 19:35:00|9206.8|9194.8|9206.5|9194.5|9210.3|9198.3|9201|9189|0
1675366800000|2023-02-02 19:40:00|9204.7|9192.7|9206.5|9194.5|9206.6|9194.6|9201|9189|0
1675367100000|2023-02-02 19:45:00|9204.7|9192.7|9206.5|9194.5|9206.5|9194.5|9199.1|9187.1|0
1675367400000|2023-02-02 19:50:00|9208.3|9196.3|9204.7|9192.7|9210.2|9198.2|9202.8|9190.8|0
1675367700000|2023-02-02 19:55:00|9204.6|9192.6|9197.3|9185.3|9204.7|9192.7|9195.4|9183.4|0
1675368000000|2023-02-02 20:00:00|9199.1|9187.1|9199.1|9187.1|9202.7|9190.7|9195.3|9183.3|0
1675368300000|2023-02-02 20:05:00|9200.9|9188.9|9201.1|9189.1|9208.5|9196.5|9197.4|9185.4|0
1675368600000|2023-02-02 20:10:00|9201.2|9189.2|9208.6|9196.6|9208.6|9196.6|9201.1|9189.1|0
1675368900000|2023-02-02 20:15:00|9208.5|9196.5|9210.4|9198.4|9210.5|9198.5|9204.8|9192.8|0
1675369200000|2023-02-02 20:20:00|9210.5|9198.5|9214.1|9202.1|9216|9204|9208.6|9196.6|0
1675369500000|2023-02-02 20:25:00|9215.9|9203.9|9214.1|9202.1|9217.8|9205.8|9210.4|9198.4|0
1675369800000|2023-02-02 20:30:00|9214.2|9202.2|9217.8|9205.8|9217.9|9205.9|9214.2|9202.2|0
1675370100000|2023-02-02 20:35:00|9217.9|9205.9|9212.4|9200.4|9219.8|9207.8|9212.4|9200.4|0
1675370400000|2023-02-02 20:40:00|9214.2|9202.2|9212.4|9200.4|9216.1|9204.1|9206.8|9194.8|0
1675370700000|2023-02-02 20:45:00|9210.6|9198.6|9211.9|9199.9|9216.2|9204.2|9210.1|9198.1|0
1675371000000|2023-02-02 20:50:00|9212|9200|9221.2|9209.2|9221.2|9209.2|9212|9200|0
1675371300000|2023-02-02 20:55:00|9221.1|9209.1|9224.9|9212.9|9226.8|9214.8|9221.1|9209.1|0
1675371600000|2023-02-02 21:00:00|9225|9213|9222|9210|9243.3|9231.3|9219.7|9207.7|0
1675371900000|2023-02-02 21:05:00|9222.5|9210.5|9207.7|9195.7|9224.7|9212.7|9205.7|9193.7|0
1675372200000|2023-02-02 21:10:00|9207.9|9195.9|9200.3|9188.3|9209.6|9197.6|9198.9|9186.9|0
1675372500000|2023-02-02 21:15:00|9200.4|9188.4|9199.7|9187.7|9204.3|9192.3|9199.5|9187.5|0
1675372800000|2023-02-02 21:20:00|9199.5|9187.5|9205.1|9193.1|9206.1|9194.1|9195.1|9183.1|0
1675373100000|2023-02-02 21:25:00|9204.9|9192.9|9207.3|9195.3|9207.7|9195.7|9204.9|9192.9|0
1675373400000|2023-02-02 21:30:00|9207.1|9195.1|9189.8|9177.8|9207.1|9195.1|9183.2|9171.2|0
1675373700000|2023-02-02 21:35:00|9190.2|9178.2|9191.5|9179.5|9201.3|9189.3|9190.2|9178.2|0
1675374000000|2023-02-02 21:40:00|9191.3|9179.3|9191.7|9179.7|9196.1|9184.1|9190|9178|0
1675374300000|2023-02-02 21:45:00|9192.1|9180.1|9198|9186|9198|9186|9192|9180|0
1675374600000|2023-02-02 21:50:00|9198.5|9186.5|9196.7|9184.7|9199.1|9187.1|9195.6|9183.6|0
1675374900000|2023-02-02 21:55:00|9197|9185|9195.2|9183.2|9197.6|9185.6|9193.2|9181.2|0
1675375200000|2023-02-02 22:00:00|9194.8|9182.8|9194.3|9182.3|9195|9183|9193.9|9181.9|0
1675375500000|2023-02-02 22:05:00|9194.5|9182.5|9194.5|9182.5|9195|9183|9193|9181|0
1675375800000|2023-02-02 22:10:00|9194.6|9182.6|9197.5|9185.5|9197.5|9185.5|9193.7|9181.7|0
1675376100000|2023-02-02 22:15:00|9197.7|9185.7|9198.8|9186.8|9198.8|9186.8|9196.6|9184.6|0
1675376400000|2023-02-02 22:20:00|9198.6|9186.6|9199.1|9187.1|9199.5|9187.5|9198.6|9186.6|0
1675376700000|2023-02-02 22:25:00|9198.6|9186.6|9199.3|9187.3|9200.8|9188.8|9198.4|9186.4|0
1675377000000|2023-02-02 22:30:00|9199.5|9187.5|9203.2|9191.2|9203.2|9191.2|9199.5|9187.5|0
1675377300000|2023-02-02 22:35:00|9203.6|9191.6|9211.3|9199.3|9211.9|9199.9|9203.4|9191.4|0
1675377600000|2023-02-02 22:40:00|9211.7|9199.7|9209.2|9197.2|9213.9|9201.9|9208.6|9196.6|0
1675377900000|2023-02-02 22:45:00|9209.4|9197.4|9214|9202|9214.2|9202.2|9208.4|9196.4|0
1675378200000|2023-02-02 22:50:00|9213.8|9201.8|9211.2|9199.2|9214.5|9202.5|9210.8|9198.8|0
1675378500000|2023-02-02 22:55:00|9211.4|9199.4|9211.6|9199.6|9212.7|9200.7|9211|9199|0
1675378800000|2023-02-02 23:00:00|9211.5|9199.5|9207.9|9195.9|9212.5|9200.5|9205.3|9193.3|0
1675379100000|2023-02-02 23:05:00|9208.1|9196.1|9203.1|9191.1|9209|9197|9202.7|9190.7|0
1675379400000|2023-02-02 23:10:00|9203.3|9191.3|9201.1|9189.1|9203.8|9191.8|9201.1|9189.1|0
1675379700000|2023-02-02 23:15:00|9201.2|9189.2|9200.5|9188.5|9202|9190|9199.8|9187.8|0
1675380000000|2023-02-02 23:20:00|9200.7|9188.7|9199.4|9187.4|9201.1|9189.1|9198.8|9186.8|0
1675380300000|2023-02-02 23:25:00|9199.6|9187.6|9199.6|9187.6|9200.9|9188.9|9199|9187|0
1675380600000|2023-02-02 23:30:00|9199.8|9187.8|9203.3|9191.3|9203.3|9191.3|9199.6|9187.6|0
1675380900000|2023-02-02 23:35:00|9203.1|9191.1|9200.9|9188.9|9203.8|9191.8|9200.5|9188.5|0
1675381200000|2023-02-02 23:40:00|9200.5|9188.5|9199.6|9187.6|9200.5|9188.5|9199|9187|0
1675381500000|2023-02-02 23:45:00|9199.8|9187.8|9196.8|9184.8|9199.9|9187.9|9196.8|9184.8|0
1675381800000|2023-02-02 23:50:00|9196.6|9184.6|9198.5|9186.5|9199.4|9187.4|9196.6|9184.6|0
1675382100000|2023-02-02 23:55:00|9198.3|9186.3|9198.5|9186.5|9198.8|9186.8|9197.9|9185.9|0
1675382400000|2023-02-03 00:00:00|9198.8|9186.8|9201.4|9189.4|9201.6|9189.6|9197.9|9185.9|0
1675382700000|2023-02-03 00:05:00|9201.6|9189.6|9201.4|9189.4|9201.6|9189.6|9200.1|9188.1|0
1675383000000|2023-02-03 00:10:00|9201.6|9189.6|9203.9|9191.9|9204.5|9192.5|9201.6|9189.6|0
1675383300000|2023-02-03 00:15:00|9203.8|9191.8|9211.7|9199.7|9216.1|9204.1|9203.8|9191.8|0
1675383600000|2023-02-03 00:20:00|9213.5|9201.5|9213.5|9201.5|9215.3|9203.3|9213.5|9201.5|0
1675383900000|2023-02-03 00:25:00|9213.4|9201.4|9213.5|9201.5|9215.3|9203.3|9211.7|9199.7|0
1675384200000|2023-02-03 00:30:00|9214.4|9202.4|9215.2|9203.2|9215.3|9203.3|9213.4|9201.4|0
1675384500000|2023-02-03 00:35:00|9214.4|9202.4|9217.1|9205.1|9217.1|9205.1|9214.3|9202.3|0
1675384800000|2023-02-03 00:40:00|9218.9|9206.9|9215.2|9203.2|9218.9|9206.9|9215.2|9203.2|0
1675385100000|2023-02-03 00:45:00|9215.5|9203.5|9217.3|9205.3|9217.3|9205.3|9215.5|9203.5|0
1675385400000|2023-02-03 00:50:00|9217.2|9205.2|9217.3|9205.3|9219.1|9207.1|9217.2|9205.2|0
1675385700000|2023-02-03 00:55:00|9217.2|9205.2|9217.3|9205.3|9219|9207|9217.2|9205.2|0
1675386000000|2023-02-03 01:00:00|9218.2|9206.2|9217.3|9205.3|9220.9|9208.9|9217.3|9205.3|0
1675386300000|2023-02-03 01:05:00|9215.5|9203.5|9215.5|9203.5|9217.3|9205.3|9215.5|9203.5|0
1675386600000|2023-02-03 01:10:00|9215.4|9203.4|9211.8|9199.8|9215.4|9203.4|9211.8|9199.8|0
1675386900000|2023-02-03 01:15:00|9213.6|9201.6|9215.5|9203.5|9215.5|9203.5|9211.8|9199.8|0
1675387200000|2023-02-03 01:20:00|9215.4|9203.4|9219.1|9207.1|9220.9|9208.9|9215.4|9203.4|0
1675387500000|2023-02-03 01:25:00|9217.3|9205.3|9215.5|9203.5|9217.3|9205.3|9215.5|9203.5|0
1675387800000|2023-02-03 01:30:00|9213.7|9201.7|9219.1|9207.1|9219.2|9207.2|9213.7|9201.7|0
1675388100000|2023-02-03 01:35:00|9220.9|9208.9|9221|9209|9221|9209|9217.3|9205.3|0
1675388400000|2023-02-03 01:40:00|9219.2|9207.2|9217.3|9205.3|9219.2|9207.2|9217.3|9205.3|0
1675388700000|2023-02-03 01:45:00|9219.1|9207.1|9215.5|9203.5|9220.9|9208.9|9215.5|9203.5|0
1675389000000|2023-02-03 01:50:00|9213.7|9201.7|9215.5|9203.5|9215.5|9203.5|9213.7|9201.7|0
1675389300000|2023-02-03 01:55:00|9213.7|9201.7|9215.5|9203.5|9215.5|9203.5|9213.7|9201.7|0
1675389600000|2023-02-03 02:00:00|9217.3|9205.3|9215.5|9203.5|9217.3|9205.3|9215.5|9203.5|0
1675389900000|2023-02-03 02:05:00|9213.7|9201.7|9213.7|9201.7|9215.5|9203.5|9213.7|9201.7|0
1675390200000|2023-02-03 02:10:00|9215.5|9203.5|9210.9|9198.9|9215.5|9203.5|9210|9198|0
1675390500000|2023-02-03 02:15:00|9210|9198|9211.8|9199.8|9213.7|9201.7|9210|9198|0
1675390800000|2023-02-03 02:20:00|9212.7|9200.7|9213.7|9201.7|9213.7|9201.7|9211.8|9199.8|0
1675391100000|2023-02-03 02:25:00|9213.6|9201.6|9210|9198|9213.7|9201.7|9210|9198|0
1675391400000|2023-02-03 02:30:00|9210.1|9198.1|9211.8|9199.8|9211.9|9199.9|9210|9198|0
1675391700000|2023-02-03 02:35:00|9210|9198|9208.2|9196.2|9211.8|9199.8|9208.2|9196.2|0
1675392000000|2023-02-03 02:40:00|9206.4|9194.4|9207.3|9195.3|9208.2|9196.2|9205.5|9193.5|0
1675392300000|2023-02-03 02:45:00|9206.4|9194.4|9208.2|9196.2|9208.2|9196.2|9206.3|9194.3|0
1675392600000|2023-02-03 02:50:00|9208.1|9196.1|9208.1|9196.1|9208.2|9196.2|9206.3|9194.3|0
1675392900000|2023-02-03 02:55:00|9208.2|9196.2|9208.2|9196.2|9208.2|9196.2|9208.1|9196.1|0
1675393200000|2023-02-03 03:00:00|9210|9198|9210|9198|9210|9198|9208.2|9196.2|0
1675394100000|2023-02-03 03:15:00|9211.8|9199.8|9213.6|9201.6|9213.6|9201.6|9211.8|9199.8|0
1675394400000|2023-02-03 03:20:00|9213.7|9201.7|9213.6|9201.6|9215.5|9203.5|9213.6|9201.6|0
1675394700000|2023-02-03 03:25:00|9211.8|9199.8|9211.8|9199.8|9211.8|9199.8|9211.8|9199.8|0
1675395000000|2023-02-03 03:30:00|9213.6|9201.6|9213.6|9201.6|9213.6|9201.6|9213.6|9201.6|0
1675395300000|2023-02-03 03:35:00|9213.7|9201.7|9215.4|9203.4|9215.5|9203.5|9213.7|9201.7|0
1675395600000|2023-02-03 03:40:00|9214.5|9202.5|9213.6|9201.6|9215.4|9203.4|9213.6|9201.6|0
1675395900000|2023-02-03 03:45:00|9213.7|9201.7|9213.7|9201.7|9215.4|9203.4|9213.6|9201.6|0
1675396200000|2023-02-03 03:50:00|9213.6|9201.6|9213.7|9201.7|9213.7|9201.7|9213.6|9201.6|0
1675396500000|2023-02-03 03:55:00|9213.6|9201.6|9213.7|9201.7|9213.7|9201.7|9213.6|9201.6|0
1675396800000|2023-02-03 04:00:00|9215.5|9203.5|9214.6|9202.6|9215.5|9203.5|9213.6|9201.6|0
1675397100000|2023-02-03 04:05:00|9215.5|9203.5|9215.5|9203.5|9215.5|9203.5|9213.7|9201.7|0
1675397400000|2023-02-03 04:10:00|9215.4|9203.4|9215.5|9203.5|9215.5|9203.5|9214.6|9202.6|0
1675397700000|2023-02-03 04:15:00|9217.3|9205.3|9217.3|9205.3|9217.3|9205.3|9217.3|9205.3|0
1675398000000|2023-02-03 04:20:00|9215.5|9203.5|9217.3|9205.3|9217.3|9205.3|9215.5|9203.5|0
1675398300000|2023-02-03 04:25:00|9217.2|9205.2|9215.5|9203.5|9217.3|9205.3|9215.4|9203.4|0
1675398600000|2023-02-03 04:30:00|9217.3|9205.3|9215.5|9203.5|9217.3|9205.3|9215.5|9203.5|0
1675398900000|2023-02-03 04:35:00|9217.3|9205.3|9217.3|9205.3|9217.3|9205.3|9215.5|9203.5|0
1675399200000|2023-02-03 04:40:00|9215.5|9203.5|9215.5|9203.5|9217.3|9205.3|9215.5|9203.5|0
1675399500000|2023-02-03 04:45:00|9216.4|9204.4|9216.4|9204.4|9217.3|9205.3|9215.5|9203.5|0
1675399800000|2023-02-03 04:50:00|9217.3|9205.3|9215.5|9203.5|9217.3|9205.3|9215.5|9203.5|0
1675400100000|2023-02-03 04:55:00|9217.3|9205.3|9215.5|9203.5|9217.3|9205.3|9215.5|9203.5|0
1675400400000|2023-02-03 05:00:00|9213.7|9201.7|9211.8|9199.8|9213.7|9201.7|9211.8|9199.8|0
1675400700000|2023-02-03 05:05:00|9212.7|9200.7|9213.7|9201.7|9213.7|9201.7|9212.7|9200.7|0
1675401000000|2023-02-03 05:10:00|9215.5|9203.5|9219.1|9207.1|9219.1|9207.1|9215.5|9203.5|0
1675401300000|2023-02-03 05:15:00|9218.2|9206.2|9218.2|9206.2|9219.1|9207.1|9217.3|9205.3|0
1675401600000|2023-02-03 05:20:00|9219.1|9207.1|9217.3|9205.3|9219.1|9207.1|9217.3|9205.3|0
1675401900000|2023-02-03 05:25:00|9219.1|9207.1|9217.3|9205.3|9219.1|9207.1|9217.3|9205.3|0
1675402500000|2023-02-03 05:35:00|9219.1|9207.1|9219.1|9207.1|9219.2|9207.2|9219.1|9207.1|0
1675402800000|2023-02-03 05:40:00|9217.3|9205.3|9217.3|9205.3|9219.1|9207.1|9217.3|9205.3|0
1675403100000|2023-02-03 05:45:00|9215.5|9203.5|9217.3|9205.3|9217.3|9205.3|9215.5|9203.5|0
1675403400000|2023-02-03 05:50:00|9217.2|9205.2|9217.2|9205.2|9217.2|9205.2|9217.2|9205.2|0
1675403700000|2023-02-03 05:55:00|9215.4|9203.4|9215.4|9203.4|9217.2|9205.2|9213.6|9201.6|0
1675404000000|2023-02-03 06:00:00|9215.5|9203.5|9219.1|9207.1|9219.1|9207.1|9213.7|9201.7|0
1675404300000|2023-02-03 06:05:00|9217.3|9205.3|9219.1|9207.1|9219.1|9207.1|9217.3|9205.3|0
1675404900000|2023-02-03 06:15:00|9219|9207|9219.1|9207.1|9219.1|9207.1|9217.2|9205.2|0
1675405200000|2023-02-03 06:20:00|9219|9207|9215.5|9203.5|9219.1|9207.1|9215.5|9203.5|0
1675405500000|2023-02-03 06:25:00|9213.7|9201.7|9216.4|9204.4|9217.3|9205.3|9213.7|9201.7|0
1675405800000|2023-02-03 06:30:00|9215.5|9203.5|9211.8|9199.8|9215.5|9203.5|9210.9|9198.9|0
1675406100000|2023-02-03 06:35:00|9210|9198|9210|9198|9211.8|9199.8|9210|9198|0
1675406400000|2023-02-03 06:40:00|9209.1|9197.1|9213.6|9201.6|9213.6|9201.6|9206.4|9194.4|0
1675406700000|2023-02-03 06:45:00|9211.9|9199.9|9210.1|9198.1|9213.7|9201.7|9210|9198|0
1675407000000|2023-02-03 06:50:00|9211|9199|9211.9|9199.9|9211.9|9199.9|9210.1|9198.1|0
1675407300000|2023-02-03 06:55:00|9211|9199|9210.1|9198.1|9211.9|9199.9|9210.1|9198.1|0
1675407600000|2023-02-03 07:00:00|9208.3|9196.3|9218.6|9213.6|9222.1|9217.1|9206.5|9194.5|94
1675407900000|2023-02-03 07:05:00|9218.1|9213.1|9215.6|9210.6|9220.6|9215.6|9215.1|9210.1|20
1675408200000|2023-02-03 07:10:00|9215.1|9210.1|9218.6|9213.6|9219.6|9214.6|9215.1|9210.1|23
1675408500000|2023-02-03 07:15:00|9219.1|9214.1|9224.6|9219.6|9224.6|9219.6|9219.1|9214.1|14
1675408800000|2023-02-03 07:20:00|9225.1|9220.1|9221.1|9216.1|9226.1|9221.1|9220.6|9215.6|52
1675409100000|2023-02-03 07:25:00|9220.6|9215.6|9219.6|9214.6|9224.6|9219.6|9217.1|9212.1|41
1675409400000|2023-02-03 07:30:00|9219.1|9214.1|9220.6|9215.6|9221.6|9216.6|9217.6|9212.6|32
1675409700000|2023-02-03 07:35:00|9221.1|9216.1|9215.6|9210.6|9221.1|9216.1|9215.6|9210.6|13
1675410000000|2023-02-03 07:40:00|9216.1|9211.1|9215.6|9210.6|9217.1|9212.1|9212.1|9207.1|41
1675410300000|2023-02-03 07:45:00|9215.1|9210.1|9218.1|9213.1|9219.6|9214.6|9215.1|9210.1|3
1675410600000|2023-02-03 07:50:00|9218.6|9213.6|9219.6|9214.6|9220.6|9215.6|9218.6|9213.6|17
1675410900000|2023-02-03 07:55:00|9219.1|9214.1|9221.6|9216.6|9223.1|9218.1|9218.6|9213.6|92
1675411200000|2023-02-03 08:00:00|9221.1|9216.1|9208.6|9203.6|9221.1|9216.1|9194.6|9189.6|531
1675411500000|2023-02-03 08:05:00|9209.1|9204.1|9215.6|9210.6|9223.6|9218.6|9204.1|9199.1|323
1675411800000|2023-02-03 08:10:00|9215.1|9210.1|9220.6|9215.6|9221.6|9216.6|9209.1|9204.1|235
1675412100000|2023-02-03 08:15:00|9221.1|9216.1|9223.6|9218.6|9227.1|9222.1|9215.6|9210.6|175
1675412400000|2023-02-03 08:20:00|9223.1|9218.1|9231.6|9226.6|9236.6|9231.6|9215.1|9210.1|249
1675412700000|2023-02-03 08:25:00|9232.1|9227.1|9230.6|9225.6|9234.1|9229.1|9226.6|9221.6|149
1675413000000|2023-02-03 08:30:00|9231.1|9226.1|9230.6|9225.6|9234.6|9229.6|9224.6|9219.6|130
1675413300000|2023-02-03 08:35:00|9230.1|9225.1|9248.1|9243.1|9248.1|9243.1|9228.6|9223.6|149
1675413600000|2023-02-03 08:40:00|9250.3|9245.3|9237.8|9232.8|9252.3|9247.3|9236.3|9231.3|130
1675413900000|2023-02-03 08:45:00|9237.3|9232.3|9226.8|9221.8|9237.8|9232.8|9224.8|9219.8|49
1675414200000|2023-02-03 08:50:00|9227.3|9222.3|9234.3|9229.3|9235.3|9230.3|9222.3|9217.3|71
1675414500000|2023-02-03 08:55:00|9234.8|9229.8|9238.8|9233.8|9241.8|9236.8|9234.3|9229.3|89
1675414800000|2023-02-03 09:00:00|9240.8|9235.8|9229.3|9224.3|9240.8|9235.8|9225.8|9220.8|236
1675415100000|2023-02-03 09:05:00|9229.8|9224.8|9239.3|9234.3|9245.3|9240.3|9229.8|9224.8|92
1675415400000|2023-02-03 09:10:00|9238.8|9233.8|9240.8|9235.8|9245.8|9240.8|9238.3|9233.3|32
1675415700000|2023-02-03 09:15:00|9240.3|9235.3|9244.3|9239.3|9246.3|9241.3|9237.3|9232.3|108
1675416000000|2023-02-03 09:20:00|9243.8|9238.8|9243.8|9238.8|9247.8|9242.8|9241.8|9236.8|72
1675416300000|2023-02-03 09:25:00|9242.8|9237.8|9235.3|9230.3|9242.8|9237.8|9230.8|9225.8|84
1675416600000|2023-02-03 09:30:00|9234.8|9229.8|9237.3|9232.3|9237.8|9232.8|9231.8|9226.8|49
1675416900000|2023-02-03 09:35:00|9237.8|9232.8|9234.3|9229.3|9237.8|9232.8|9229.3|9224.3|95
1675417200000|2023-02-03 09:40:00|9235.3|9230.3|9237.3|9232.3|9238.3|9233.3|9231.3|9226.3|56
1675417500000|2023-02-03 09:45:00|9236.3|9231.3|9237.8|9232.8|9237.8|9232.8|9232.8|9227.8|42
1675417800000|2023-02-03 09:50:00|9237.3|9232.3|9227.3|9222.3|9237.3|9232.3|9227.3|9222.3|64
1675418100000|2023-02-03 09:55:00|9226.8|9221.8|9212.8|9207.8|9228.3|9223.3|9210.3|9205.3|161
1675418400000|2023-02-03 10:00:00|9213.8|9208.8|9228.3|9223.3|9230.3|9225.3|9209.3|9204.3|77
1675418700000|2023-02-03 10:05:00|9227.8|9222.8|9223.8|9218.8|9227.8|9222.8|9221.3|9216.3|42
1675419000000|2023-02-03 10:10:00|9224.8|9219.8|9223.8|9218.8|9228.3|9223.3|9222.8|9217.8|82
1675419300000|2023-02-03 10:15:00|9224.3|9219.3|9214.8|9209.8|9224.3|9219.3|9214.8|9209.8|38
1675419600000|2023-02-03 10:20:00|9215.3|9210.3|9218.8|9213.8|9219.3|9214.3|9212.3|9207.3|35
1675419900000|2023-02-03 10:25:00|9218.3|9213.3|9224.8|9219.8|9226.8|9221.8|9217.3|9212.3|66
1675420200000|2023-02-03 10:30:00|9224.3|9219.3|9219.8|9214.8|9225.3|9220.3|9218.3|9213.3|31
1675420500000|2023-02-03 10:35:00|9220.3|9215.3|9219.8|9214.8|9222.3|9217.3|9215.3|9210.3|25
1675420800000|2023-02-03 10:40:00|9220.3|9215.3|9220.8|9215.8|9224.8|9219.8|9218.3|9213.3|32
1675421100000|2023-02-03 10:45:00|9220.3|9215.3|9219.3|9214.3|9221.3|9216.3|9216.3|9211.3|52
1675421400000|2023-02-03 10:50:00|9218.8|9213.8|9218.8|9213.8|9223.3|9218.3|9215.3|9210.3|47
1675421700000|2023-02-03 10:55:00|9218.3|9213.3|9212.8|9207.8|9218.3|9213.3|9210.8|9205.8|46
1675422000000|2023-02-03 11:00:00|9213.3|9208.3|9198.8|9193.8|9214.8|9209.8|9197.8|9192.8|96
1675422300000|2023-02-03 11:05:00|9198.3|9193.3|9186.8|9181.8|9199.3|9194.3|9183.3|9178.3|134
1675422600000|2023-02-03 11:10:00|9187.3|9182.3|9177.8|9172.8|9191.8|9186.8|9175.3|9170.3|125
1675422900000|2023-02-03 11:15:00|9178.3|9173.3|9181.8|9176.8|9184.3|9179.3|9177.3|9172.3|87
1675423200000|2023-02-03 11:20:00|9182.3|9177.3|9197.3|9192.3|9197.8|9192.8|9179.3|9174.3|89
1675423500000|2023-02-03 11:25:00|9196.8|9191.8|9187.3|9182.3|9196.8|9191.8|9183.8|9178.8|102
1675423800000|2023-02-03 11:30:00|9187.8|9182.8|9198.3|9193.3|9203.3|9198.3|9187.3|9182.3|263
1675424100000|2023-02-03 11:35:00|9198.8|9193.8|9192.8|9187.8|9200.3|9195.3|9190.3|9185.3|144
1675424400000|2023-02-03 11:40:00|9192.3|9187.3|9187.3|9182.3|9192.8|9187.8|9187.3|9182.3|46
1675424700000|2023-02-03 11:45:00|9186.8|9181.8|9169.3|9164.3|9187.3|9182.3|9167.8|9162.8|85
1675425000000|2023-02-03 11:50:00|9169.8|9164.8|9174.8|9169.8|9180.8|9175.8|9169.3|9164.3|61
1675425300000|2023-02-03 11:55:00|9174.3|9169.3|9181.8|9176.8|9182.8|9177.8|9172.3|9167.3|58
1675425600000|2023-02-03 12:00:00|9181.3|9176.3|9182.3|9177.3|9189.3|9184.3|9181.3|9176.3|76
1675425900000|2023-02-03 12:05:00|9182.8|9177.8|9182.8|9177.8|9186.8|9181.8|9178.8|9173.8|35
1675426200000|2023-02-03 12:10:00|9183.3|9178.3|9183.3|9178.3|9186.3|9181.3|9181.3|9176.3|31
1675426500000|2023-02-03 12:15:00|9183.8|9178.8|9187.8|9182.8|9189.3|9184.3|9182.3|9177.3|30
1675426800000|2023-02-03 12:20:00|9188.3|9183.3|9177.3|9172.3|9189.3|9184.3|9176.3|9171.3|99
1675427100000|2023-02-03 12:25:00|9176.8|9171.8|9171.8|9166.8|9177.3|9172.3|9171.3|9166.3|42
1675427400000|2023-02-03 12:30:00|9171.3|9166.3|9174.8|9169.8|9175.3|9170.3|9169.3|9164.3|77
1675427700000|2023-02-03 12:35:00|9175.3|9170.3|9183.8|9178.8|9183.8|9178.8|9174.3|9169.3|47
1675428000000|2023-02-03 12:40:00|9181.9|9176.9|9177.9|9172.9|9181.9|9176.9|9176.4|9171.4|54
1675428300000|2023-02-03 12:45:00|9177.4|9172.4|9176.9|9171.9|9178.9|9173.9|9174.4|9169.4|76
1675428600000|2023-02-03 12:50:00|9176.4|9171.4|9170.4|9165.4|9176.9|9171.9|9169.4|9164.4|56
1675428900000|2023-02-03 12:55:00|9169.9|9164.9|9168.4|9163.4|9172.4|9167.4|9163.4|9158.4|64
1675429200000|2023-02-03 13:00:00|9167.9|9162.9|9174.4|9169.4|9176.4|9171.4|9165.9|9160.9|64
1675429500000|2023-02-03 13:05:00|9173.9|9168.9|9176.4|9171.4|9177.9|9172.9|9171.9|9166.9|79
1675429800000|2023-02-03 13:10:00|9176.9|9171.9|9187.4|9182.4|9187.9|9182.9|9176.9|9171.9|41
1675430100000|2023-02-03 13:15:00|9186.9|9181.9|9186.4|9181.4|9188.4|9183.4|9184.4|9179.4|59
1675430400000|2023-02-03 13:20:00|9185.9|9180.9|9179.9|9174.9|9187.4|9182.4|9179.9|9174.9|56
1675430700000|2023-02-03 13:25:00|9179.4|9174.4|9189.4|9184.4|9191.9|9186.9|9177.9|9172.9|75
1675431000000|2023-02-03 13:30:00|9165.9|9160.9|9192.4|9187.4|9192.9|9187.9|9153.9|9148.9|433
1675431300000|2023-02-03 13:35:00|9191.9|9186.9|9181.4|9176.4|9194.4|9189.4|9171.4|9166.4|137
1675431600000|2023-02-03 13:40:00|9180.9|9175.9|9179.4|9174.4|9184.9|9179.9|9174.9|9169.9|91
1675431900000|2023-02-03 13:45:00|9179.9|9174.9|9187.4|9182.4|9189.9|9184.9|9176.9|9171.9|124
1675432200000|2023-02-03 13:50:00|9186.9|9181.9|9198.9|9193.9|9203.4|9198.4|9185.4|9180.4|147
1675432500000|2023-02-03 13:55:00|9199.4|9194.4|9199.9|9194.9|9201.9|9196.9|9188.9|9183.9|49
1675432800000|2023-02-03 14:00:00|9199.4|9194.4|9204.9|9199.9|9207.4|9202.4|9190.4|9185.4|83
1675433100000|2023-02-03 14:05:00|9204.4|9199.4|9184.9|9179.9|9205.9|9200.9|9184.9|9179.9|47
1675433400000|2023-02-03 14:10:00|9184.4|9179.4|9202.4|9197.4|9203.4|9198.4|9184.4|9179.4|83
1675433700000|2023-02-03 14:15:00|9201.9|9196.9|9204.4|9199.4|9209.9|9204.9|9199.4|9194.4|104
1675434000000|2023-02-03 14:20:00|9203.9|9198.9|9200.9|9195.9|9205.9|9200.9|9198.4|9193.4|51
1675434300000|2023-02-03 14:25:00|9201.4|9196.4|9200.4|9195.4|9204.9|9199.9|9197.4|9192.4|54
1675434600000|2023-02-03 14:30:00|9200.9|9195.9|9202.4|9197.4|9206.9|9201.9|9194.9|9189.9|175
1675434900000|2023-02-03 14:35:00|9201.4|9196.4|9204.4|9199.4|9208.4|9203.4|9200.4|9195.4|117
1675435200000|2023-02-03 14:40:00|9204.9|9199.9|9200.9|9195.9|9208.4|9203.4|9200.9|9195.9|80
1675435500000|2023-02-03 14:45:00|9200.4|9195.4|9211.9|9206.9|9216.4|9211.4|9191.4|9186.4|189
1675435800000|2023-02-03 14:50:00|9212.4|9207.4|9207.4|9202.4|9213.9|9208.9|9200.9|9195.9|101
1675436100000|2023-02-03 14:55:00|9207.9|9202.9|9212.4|9207.4|9214.4|9209.4|9205.9|9200.9|80
1675436400000|2023-02-03 15:00:00|9207.4|9202.4|9206.4|9201.4|9211.9|9206.9|9200.9|9195.9|211
1675436700000|2023-02-03 15:05:00|9205.4|9200.4|9207.9|9202.9|9208.4|9203.4|9198.4|9193.4|149
1675437000000|2023-02-03 15:10:00|9208.2|9203.2|9217.2|9212.2|9217.2|9212.2|9204.7|9199.7|129
1675437300000|2023-02-03 15:15:00|9216.7|9211.7|9220.7|9215.7|9223.2|9218.2|9215.7|9210.7|122
1675437600000|2023-02-03 15:20:00|9221.2|9216.2|9225.2|9220.2|9227.7|9222.7|9220.7|9215.7|122
1675437900000|2023-02-03 15:25:00|9224.7|9219.7|9218.2|9213.2|9228.7|9223.7|9218.2|9213.2|93
1675438200000|2023-02-03 15:30:00|9218.7|9213.7|9222.7|9217.7|9222.7|9217.7|9213.2|9208.2|58
1675438500000|2023-02-03 15:35:00|9222.2|9217.2|9229.2|9224.2|9229.7|9224.7|9220.2|9215.2|56
1675438800000|2023-02-03 15:40:00|9228.7|9223.7|9236.7|9231.7|9237.2|9232.2|9224.7|9219.7|106
1675439100000|2023-02-03 15:45:00|9237.2|9232.2|9238.7|9233.7|9240.7|9235.7|9232.2|9227.2|81
1675439400000|2023-02-03 15:50:00|9239.2|9234.2|9229.2|9224.2|9239.7|9234.7|9225.7|9220.7|67
1675439700000|2023-02-03 15:55:00|9229.7|9224.7|9229.7|9224.7|9231.2|9226.2|9224.7|9219.7|58
1675440000000|2023-02-03 16:00:00|9229.2|9224.2|9227.7|9222.7|9231.7|9226.7|9226.7|9221.7|102
1675440300000|2023-02-03 16:05:00|9228.2|9223.2|9221.7|9216.7|9228.2|9223.2|9219.7|9214.7|84
1675440600000|2023-02-03 16:10:00|9222.2|9217.2|9225.7|9220.7|9227.7|9222.7|9220.2|9215.2|118
1675440900000|2023-02-03 16:15:00|9224.7|9219.7|9223.2|9218.2|9228.2|9223.2|9222.7|9217.7|114
1675441200000|2023-02-03 16:20:00|9223.7|9218.7|9227.7|9222.7|9229.7|9224.7|9222.2|9217.2|84
1675441500000|2023-02-03 16:25:00|9227.2|9222.2|9226.2|9221.2|9230.2|9225.2|9224.7|9219.7|152
1675441800000|2023-02-03 16:30:00|9227.2|9220.2|9235.2|9228.2|9240.2|9234.2|9227.2|9220.2|330
1675442100000|2023-02-03 16:35:00|9233.2|9226.2|9224.2|9218.2|9235.2|9229.2|9222.2|9216.2|203
1675442400000|2023-02-03 16:40:00|9223.2|9217.2|9219.2|9212.2|9224.2|9218.2|9218.2|9212.2|58
1675442700000|2023-02-03 16:45:00|9221.2|9213.2|9213.2|9207.2|9221.2|9215.2|9213.2|9207.2|17
1675443000000|2023-02-03 16:50:00|9212.2|9206.2|9216.2|9210.2|9218.2|9211.2|9212.2|9205.2|21
1675443300000|2023-02-03 16:55:00|9215.2|9209.2|9210.2|9203.2|9217.2|9210.2|9208.2|9202.2|15
1675443600000|2023-02-03 17:00:00|9209.2|9202.2|9212.2|9206.2|9213.2|9207.2|9208.2|9201.2|12
1675443900000|2023-02-03 17:05:00|9213.2|9207.2|9212.2|9206.2|9214.2|9208.2|9212.2|9206.2|21
1675444200000|2023-02-03 17:10:00|9213.2|9207.2|9216.2|9210.2|9216.2|9210.2|9213.2|9206.2|7
1675444500000|2023-02-03 17:15:00|9215.2|9209.2|9218.2|9211.2|9218.2|9212.2|9215.2|9208.2|10
1675444800000|2023-02-03 17:20:00|9217.2|9210.2|9218.2|9211.2|9219.2|9212.2|9216.2|9210.2|11
1675445100000|2023-02-03 17:25:00|9219.2|9212.2|9217.2|9210.2|9219.2|9212.2|9217.2|9210.2|9
1675445400000|2023-02-03 17:30:00|9216.2|9209.2|9217.2|9211.2|9217.2|9211.2|9215.2|9209.2|11
1675445700000|2023-02-03 17:35:00|9218.2|9212.2|9224.2|9218.2|9227.2|9221.2|9218.2|9212.2|35
1675446000000|2023-02-03 17:40:00|9225.2|9219.2|9225.2|9219.2|9227.2|9221.2|9224.2|9219.2|8
1675446300000|2023-02-03 17:45:00|9224.2|9218.2|9219.2|9213.2|9224.2|9219.2|9219.2|9212.2|16
1675446600000|2023-02-03 17:50:00|9220.2|9214.2|9216.2|9210.2|9222.2|9215.2|9215.2|9209.2|14
1675446900000|2023-02-03 17:55:00|9215.2|9209.2|9204.2|9197.2|9216.2|9209.2|9201.2|9195.2|28
1675447200000|2023-02-03 18:00:00|9203.2|9198.2|9201.2|9194.2|9208.2|9201.2|9200.2|9194.2|16
1675447500000|2023-02-03 18:05:00|9202.2|9195.2|9196.2|9189.2|9205.2|9198.2|9195.2|9189.2|18
1675447800000|2023-02-03 18:10:00|9195.2|9187.2|9199.2|9192.2|9200.2|9193.2|9192.2|9186.2|8
1675448100000|2023-02-03 18:15:00|9201.2|9193.2|9201.2|9194.2|9204.2|9197.2|9198.2|9190.2|3
1675448400000|2023-02-03 18:20:00|9200.2|9193.2|9200.2|9193.2|9205.2|9198.2|9196.2|9190.2|14
1675448700000|2023-02-03 18:25:00|9201.2|9194.2|9194.2|9187.2|9201.2|9194.2|9194.2|9187.2|8
1675449000000|2023-02-03 18:30:00|9195.2|9186.2|9193.2|9186.2|9197.2|9190.2|9191.2|9184.2|5
1675449300000|2023-02-03 18:35:00|9192.2|9185.2|9198.2|9190.2|9199.2|9191.2|9191.2|9184.2|5
1675449600000|2023-02-03 18:40:00|9197.2|9189.2|9187.2|9180.2|9198.2|9190.2|9187.2|9180.2|14
1675449900000|2023-02-03 18:45:00|9186.2|9181.2|9193.2|9185.2|9194.2|9187.2|9182.2|9175.2|16
1675450200000|2023-02-03 18:50:00|9195.2|9186.2|9197.2|9190.2|9199.2|9192.2|9194.2|9185.2|38
1675450500000|2023-02-03 18:55:00|9196.2|9188.2|9194.9|9182.9|9202.2|9190.2|9192.7|9182.9|6
1675450800000|2023-02-03 19:00:00|9194.8|9182.8|9193|9181|9196.7|9184.7|9191.2|9179.2|0
1675451100000|2023-02-03 19:05:00|9194.8|9182.8|9194.8|9182.8|9198.5|9186.5|9191.2|9179.2|0
1675451400000|2023-02-03 19:10:00|9196.6|9184.6|9198.5|9186.5|9198.5|9186.5|9189.3|9177.3|0
1675451700000|2023-02-03 19:15:00|9196.7|9184.7|9191.2|9179.2|9198.5|9186.5|9187.5|9175.5|0
1675452000000|2023-02-03 19:20:00|9191.1|9179.1|9189.2|9177.2|9194.8|9182.8|9189.2|9177.2|0
1675452300000|2023-02-03 19:25:00|9189.3|9177.3|9200.3|9188.3|9200.3|9188.3|9189.2|9177.2|0
1675452600000|2023-02-03 19:30:00|9200.2|9188.2|9206.2|9194.2|9208.1|9196.1|9191.1|9179.1|0
1675452900000|2023-02-03 19:35:00|9208|9196|9214.5|9202.5|9215.4|9203.4|9206.2|9194.2|0
1675453200000|2023-02-03 19:40:00|9213.6|9201.6|9209.8|9197.8|9215.5|9203.5|9208|9196|0
1675453500000|2023-02-03 19:45:00|9209.9|9197.9|9209.9|9197.9|9209.9|9197.9|9206.2|9194.2|0
1675453800000|2023-02-03 19:50:00|9209.8|9197.8|9209.8|9197.8|9209.9|9197.9|9204.3|9192.3|0
1675454100000|2023-02-03 19:55:00|9208|9196|9202.5|9190.5|9209.9|9197.9|9198.8|9186.8|0
1675454400000|2023-02-03 20:00:00|9202.4|9190.4|9198.8|9186.8|9202.5|9190.5|9195.1|9183.1|0
1675454700000|2023-02-03 20:05:00|9198.7|9186.7|9204.3|9192.3|9206.1|9194.1|9195.1|9183.1|0
1675455000000|2023-02-03 20:10:00|9204.2|9192.2|9208|9196|9209.8|9197.8|9200.6|9188.6|0
1675455300000|2023-02-03 20:15:00|9206.2|9194.2|9213.5|9201.5|9215.4|9203.4|9204.3|9192.3|0
1675455600000|2023-02-03 20:20:00|9215.3|9203.3|9209.7|9197.7|9215.3|9203.3|9208|9196|0
1675455900000|2023-02-03 20:25:00|9211.4|9199.4|9209.6|9197.6|9213.3|9201.3|9207.8|9195.8|0
1675456200000|2023-02-03 20:30:00|9207.8|9195.8|9207.7|9195.7|9213.3|9201.3|9205.9|9193.9|0
1675456500000|2023-02-03 20:35:00|9208.6|9196.6|9205.9|9193.9|9209.6|9197.6|9204|9192|0
1675456800000|2023-02-03 20:40:00|9205.8|9193.8|9205.9|9193.9|9209.6|9197.6|9205.8|9193.8|0
1675457100000|2023-02-03 20:45:00|9205.8|9193.8|9205.8|9193.8|9207.7|9195.7|9202.2|9190.2|0
1675457400000|2023-02-03 20:50:00|9205.7|9193.7|9215|9203|9215|9203|9203.9|9191.9|0
1675457700000|2023-02-03 20:55:00|9214.9|9202.9|9213.1|9201.1|9216.8|9204.8|9209.5|9197.5|0
1675458000000|2023-02-03 21:00:00|9211.3|9199.3|9210.1|9198.1|9211.3|9199.3|9209.3|9197.3|0
1675458300000|2023-02-03 21:05:00|9210.3|9198.3|9208.5|9196.5|9210.3|9198.3|9208.5|9196.5|0
1675458600000|2023-02-03 21:10:00|9208.1|9196.1|9208.7|9196.7|9209|9197|9206.1|9194.1|0
1675458900000|2023-02-03 21:15:00|9208.6|9196.6|9208.5|9196.5|9208.7|9196.7|9207.4|9195.4|0
1675459200000|2023-02-03 21:20:00|9208.7|9196.7|9209|9197|9209.2|9197.2|9207.4|9195.4|0
1675459500000|2023-02-03 21:25:00|9209.2|9197.2|9209|9197|9209.2|9197.2|9209|9197|0
1675459800000|2023-02-03 21:30:00|9209.2|9197.2|9210.1|9198.1|9210.1|9198.1|9209.2|9197.2|0
1675460100000|2023-02-03 21:35:00|9210.3|9198.3|9210.3|9198.3|9210.9|9198.9|9210.1|9198.1|0
1675460400000|2023-02-03 21:40:00|9210.7|9198.7|9209.6|9197.6|9210.7|9198.7|9209.6|9197.6|0
1675460700000|2023-02-03 21:45:00|9209.8|9197.8|9209.8|9197.8|9209.8|9197.8|9209.6|9197.6|0
1675461000000|2023-02-03 21:50:00|9210.1|9198.1|9209.8|9197.8|9210.3|9198.3|9209.6|9197.6|0
1675461300000|2023-02-03 21:55:00|9210.1|9198.1|9209.4|9197.4|9210.1|9198.1|9209.4|9197.4|0
1675638000000|2023-02-05 23:00:00|9201.1|9189.1|9194.7|9182.7|9202.2|9190.2|9190.2|9178.2|0
1675638300000|2023-02-05 23:05:00|9195.1|9183.1|9192.3|9180.3|9197.3|9185.3|9192.1|9180.1|0
1675638600000|2023-02-05 23:10:00|9192.5|9180.5|9196.5|9184.5|9196.6|9184.6|9191.6|9179.6|0
1675638900000|2023-02-05 23:15:00|9196.4|9184.4|9197.7|9185.7|9198.7|9186.7|9194.7|9182.7|0
1675639200000|2023-02-05 23:20:00|9198|9186|9199.2|9187.2|9199.6|9187.6|9197.3|9185.3|0
1675639500000|2023-02-05 23:25:00|9199.6|9187.6|9199.9|9187.9|9201.8|9189.8|9198.9|9186.9|0
1675639800000|2023-02-05 23:30:00|9200.3|9188.3|9200.3|9188.3|9205.7|9193.7|9198.9|9186.9|0
1675640100000|2023-02-05 23:35:00|9199.9|9187.9|9198|9186|9201.3|9189.3|9197|9185|0
1675640400000|2023-02-05 23:40:00|9197.8|9185.8|9205|9193|9205.3|9193.3|9197.8|9185.8|0
1675640700000|2023-02-05 23:45:00|9205.3|9193.3|9203|9191|9208.3|9196.3|9202.7|9190.7|0
1675641000000|2023-02-05 23:50:00|9203.1|9191.1|9207.2|9195.2|9207.2|9195.2|9203|9191|0
1675641300000|2023-02-05 23:55:00|9206.7|9194.7|9205.4|9193.4|9209|9197|9204.9|9192.9|0
1675641600000|2023-02-06 00:00:00|9205|9193|9204.5|9192.5|9206.1|9194.1|9202.3|9190.3|0
1675641900000|2023-02-06 00:05:00|9204.7|9192.7|9199|9187|9204.9|9192.9|9197.8|9185.8|0
1675642200000|2023-02-06 00:10:00|9198.6|9186.6|9199|9187|9204.1|9192.1|9197.4|9185.4|0
1675642500000|2023-02-06 00:15:00|9198.4|9186.4|9194.3|9182.3|9198.4|9186.4|9192.5|9180.5|0
1675642800000|2023-02-06 00:20:00|9196|9184|9195.9|9183.9|9197.7|9185.7|9194.3|9182.3|0
1675643100000|2023-02-06 00:25:00|9194.2|9182.2|9195.9|9183.9|9197.6|9185.6|9194.2|9182.2|0
1675643400000|2023-02-06 00:30:00|9195.1|9183.1|9195.9|9183.9|9195.9|9183.9|9194.2|9182.2|0
1675644000000|2023-02-06 00:40:00|9195.1|9183.1|9195.9|9183.9|9195.9|9183.9|9194.2|9182.2|0
1675644300000|2023-02-06 00:45:00|9196|9184|9199.3|9187.3|9199.4|9187.4|9196|9184|0
1675644600000|2023-02-06 00:50:00|9199.4|9187.4|9197.6|9185.6|9199.4|9187.4|9197.6|9185.6|0
1675644900000|2023-02-06 00:55:00|9197.7|9185.7|9197.7|9185.7|9199.4|9187.4|9197.6|9185.6|0
1675645200000|2023-02-06 01:00:00|9197.6|9185.6|9199.3|9187.3|9201.1|9189.1|9197.6|9185.6|0
1675645500000|2023-02-06 01:05:00|9199.4|9187.4|9198.5|9186.5|9199.4|9187.4|9197.6|9185.6|0
1675645800000|2023-02-06 01:10:00|9197.7|9185.7|9199.4|9187.4|9201.1|9189.1|9197.7|9185.7|0
1675646100000|2023-02-06 01:15:00|9201.1|9189.1|9197.7|9185.7|9201.1|9189.1|9197.7|9185.7|0
1675646400000|2023-02-06 01:20:00|9196|9184|9194.3|9182.3|9196.8|9184.8|9194.3|9182.3|0
1675646700000|2023-02-06 01:25:00|9192.6|9180.6|9190.9|9178.9|9194.3|9182.3|9190.9|9178.9|0
1675647000000|2023-02-06 01:30:00|9190|9178|9192.6|9180.6|9194.4|9182.4|9185.7|9173.7|0
1675647300000|2023-02-06 01:35:00|9191.8|9179.8|9194.4|9182.4|9196.1|9184.1|9190.9|9178.9|0
1675647600000|2023-02-06 01:40:00|9192.8|9180.8|9194.5|9182.5|9196.2|9184.2|9192.7|9180.7|0
1675647900000|2023-02-06 01:45:00|9194.4|9182.4|9194.4|9182.4|9194.5|9182.5|9192.7|9180.7|0
1675648200000|2023-02-06 01:50:00|9193.6|9181.6|9194.4|9182.4|9196.1|9184.1|9193.6|9181.6|0
1675648800000|2023-02-06 02:00:00|9194.3|9182.3|9194.5|9182.5|9194.5|9182.5|9190.9|9178.9|0
1675649100000|2023-02-06 02:05:00|9194.4|9182.4|9191|9179|9194.4|9182.4|9191|9179|0
1675649400000|2023-02-06 02:10:00|9192.7|9180.7|9192.7|9180.7|9194.5|9182.5|9191|9179|0
1675649700000|2023-02-06 02:15:00|9191|9179|9192.7|9180.7|9192.7|9180.7|9190.9|9178.9|0
1675650300000|2023-02-06 02:25:00|9191|9179|9191|9179|9192.7|9180.7|9191|9179|0
1675650600000|2023-02-06 02:30:00|9190.9|9178.9|9190.9|9178.9|9191|9179|9190.9|9178.9|0
1675650900000|2023-02-06 02:35:00|9191|9179|9190.9|9178.9|9194.4|9182.4|9187.5|9175.5|0
1675651200000|2023-02-06 02:40:00|9191|9179|9189.2|9177.2|9191|9179|9187.5|9175.5|0
1675651500000|2023-02-06 02:45:00|9187.5|9175.5|9185.8|9173.8|9187.5|9175.5|9185.8|9173.8|0
1675651800000|2023-02-06 02:50:00|9187.5|9175.5|9185.8|9173.8|9187.5|9175.5|9185.8|9173.8|0
1675652100000|2023-02-06 02:55:00|9184.1|9172.1|9185.8|9173.8|9187.5|9175.5|9184.1|9172.1|0
1675652400000|2023-02-06 03:00:00|9186.6|9174.6|9187.5|9175.5|9187.5|9175.5|9186.6|9174.6|0
1675652700000|2023-02-06 03:05:00|9189.2|9177.2|9187.5|9175.5|9189.2|9177.2|9185.8|9173.8|0
1675653000000|2023-02-06 03:10:00|9185.8|9173.8|9184.1|9172.1|9187.5|9175.5|9184.1|9172.1|0
1675653300000|2023-02-06 03:15:00|9184|9172|9185.8|9173.8|9187.5|9175.5|9184|9172|0
1675653600000|2023-02-06 03:20:00|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|9184|9172|0
1675653900000|2023-02-06 03:25:00|9185.7|9173.7|9187.5|9175.5|9187.5|9175.5|9184.1|9172.1|0
1675654200000|2023-02-06 03:30:00|9185.8|9173.8|9185.8|9173.8|9187.5|9175.5|9185.8|9173.8|0
1675654500000|2023-02-06 03:35:00|9187.5|9175.5|9185.8|9173.8|9187.5|9175.5|9185.8|9173.8|0
1675654800000|2023-02-06 03:40:00|9184.1|9172.1|9184|9172|9184.1|9172.1|9184|9172|0
1675655100000|2023-02-06 03:45:00|9184.1|9172.1|9185.8|9173.8|9187.5|9175.5|9184|9172|0
1675655400000|2023-02-06 03:50:00|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|0
1675655700000|2023-02-06 03:55:00|9184|9172|9184.1|9172.1|9184.1|9172.1|9184|9172|0
1675656000000|2023-02-06 04:00:00|9184|9172|9184.1|9172.1|9184.1|9172.1|9184|9172|0
1675656300000|2023-02-06 04:05:00|9184|9172|9184.1|9172.1|9184.1|9172.1|9180.6|9168.6|0
1675656600000|2023-02-06 04:10:00|9185.8|9173.8|9185.8|9173.8|9185.8|9173.8|9184.1|9172.1|0
1675656900000|2023-02-06 04:15:00|9184.9|9172.9|9185.8|9173.8|9187.5|9175.5|9184.1|9172.1|0
1675657200000|2023-02-06 04:20:00|9186.7|9174.7|9185.8|9173.8|9187.5|9175.5|9184.1|9172.1|0
1675657500000|2023-02-06 04:25:00|9184.9|9172.9|9185.7|9173.7|9185.8|9173.8|9184.1|9172.1|0
1675657800000|2023-02-06 04:30:00|9184.9|9172.9|9184.1|9172.1|9185.7|9173.7|9184|9172|0
1675658100000|2023-02-06 04:35:00|9185.7|9173.7|9184.1|9172.1|9185.8|9173.8|9184.1|9172.1|0
1675658400000|2023-02-06 04:40:00|9184|9172|9184|9172|9184.1|9172.1|9182.3|9170.3|0
1675658700000|2023-02-06 04:45:00|9182.3|9170.3|9182.4|9170.4|9184|9172|9182.3|9170.3|0
1675659000000|2023-02-06 04:50:00|9182.3|9170.3|9182.3|9170.3|9182.4|9170.4|9182.3|9170.3|0
1675659300000|2023-02-06 04:55:00|9182.4|9170.4|9184|9172|9184|9172|9182.3|9170.3|0
1675659600000|2023-02-06 05:00:00|9182.4|9170.4|9182.4|9170.4|9184.1|9172.1|9180.6|9168.6|0
1675659900000|2023-02-06 05:05:00|9184.1|9172.1|9180.5|9168.5|9184.1|9172.1|9180.5|9168.5|0
1675660200000|2023-02-06 05:10:00|9182.2|9170.2|9180.5|9168.5|9182.2|9170.2|9180.5|9168.5|0
1675660500000|2023-02-06 05:15:00|9181.4|9169.4|9180.5|9168.5|9182.2|9170.2|9180.5|9168.5|0
1675660800000|2023-02-06 05:20:00|9178.8|9166.8|9177|9165|9178.8|9166.8|9177|9165|0
1675661100000|2023-02-06 05:25:00|9176.9|9164.9|9177|9165|9178.7|9166.7|9175.3|9163.3|0
1675661400000|2023-02-06 05:30:00|9177.8|9165.8|9178.7|9166.7|9180.4|9168.4|9177|9165|0
1675661700000|2023-02-06 05:35:00|9179.6|9167.6|9179.6|9167.6|9180.4|9168.4|9178.7|9166.7|0
1675662000000|2023-02-06 05:40:00|9180.4|9168.4|9180.4|9168.4|9182.2|9170.2|9180.4|9168.4|0
1675662300000|2023-02-06 05:45:00|9181.3|9169.3|9182.2|9170.2|9182.2|9170.2|9180.4|9168.4|0
1675662600000|2023-02-06 05:50:00|9182.1|9170.1|9182.2|9170.2|9182.2|9170.2|9182.1|9170.1|0
1675662900000|2023-02-06 05:55:00|9180.5|9168.5|9183.9|9171.9|9183.9|9171.9|9180.5|9168.5|0
1675663200000|2023-02-06 06:00:00|9184|9172|9183.9|9171.9|9185.6|9173.6|9183.9|9171.9|0
1675663500000|2023-02-06 06:05:00|9184.7|9172.7|9182.2|9170.2|9185.6|9173.6|9182.2|9170.2|0
1675663800000|2023-02-06 06:10:00|9183.9|9171.9|9183.9|9171.9|9184|9172|9182.2|9170.2|0
1675664100000|2023-02-06 06:15:00|9183.1|9171.1|9180.5|9168.5|9183.1|9171.1|9180.5|9168.5|0
1675664400000|2023-02-06 06:20:00|9178.8|9166.8|9177.1|9165.1|9178.8|9166.8|9177.1|9165.1|0
1675664700000|2023-02-06 06:25:00|9178.8|9166.8|9182.3|9170.3|9182.3|9170.3|9177.1|9165.1|0
1675665000000|2023-02-06 06:30:00|9181.4|9169.4|9177.1|9165.1|9182.3|9170.3|9177|9165|0
1675665300000|2023-02-06 06:35:00|9177.9|9165.9|9178.8|9166.8|9179.6|9167.6|9177.1|9165.1|0
1675665600000|2023-02-06 06:40:00|9178.7|9166.7|9182.1|9170.1|9182.1|9170.1|9178.7|9166.7|0
1675665900000|2023-02-06 06:45:00|9181.3|9169.3|9180.4|9168.4|9182.1|9170.1|9180.4|9168.4|0
1675666200000|2023-02-06 06:50:00|9182.1|9170.1|9178.6|9166.6|9182.1|9170.1|9178.6|9166.6|0
1675666500000|2023-02-06 06:55:00|9181.6|9169.6|9185.3|9173.3|9187|9175|9181.6|9169.6|0
1675666800000|2023-02-06 07:00:00|9183.6|9171.6|9174.2|9169.2|9185.3|9176.7|9172.7|9167.7|45
1675667100000|2023-02-06 07:05:00|9174.7|9169.7|9174.7|9169.7|9175.2|9170.2|9169.7|9164.7|22
1675667400000|2023-02-06 07:10:00|9174.2|9169.2|9171.2|9166.2|9174.2|9169.2|9170.2|9165.2|16
1675667700000|2023-02-06 07:15:00|9171.7|9166.7|9177.7|9172.7|9177.7|9172.7|9171.7|9166.7|21
1675668000000|2023-02-06 07:20:00|9177.2|9172.2|9175.2|9170.2|9177.7|9172.7|9174.7|9169.7|27
1675668300000|2023-02-06 07:25:00|9175.7|9170.7|9176.7|9171.7|9178.2|9173.2|9175.2|9170.2|14
1675668600000|2023-02-06 07:30:00|9177.2|9172.2|9180.2|9175.2|9180.2|9175.2|9174.2|9169.2|17
1675668900000|2023-02-06 07:35:00|9179.7|9174.7|9181.2|9176.2|9181.2|9176.2|9179.2|9174.2|10
1675669200000|2023-02-06 07:40:00|9180.7|9175.7|9179.7|9174.7|9181.2|9176.2|9179.7|9174.7|9
1675669500000|2023-02-06 07:45:00|9180.7|9175.7|9180.7|9175.7|9180.7|9175.7|9180.2|9175.2|3
1675669800000|2023-02-06 07:50:00|9180.2|9175.2|9178.2|9173.2|9180.2|9175.2|9178.2|9173.2|25
1675670100000|2023-02-06 07:55:00|9178.7|9173.7|9177.7|9172.7|9183.2|9178.2|9174.7|9169.7|72
1675670400000|2023-02-06 08:00:00|9181.2|9176.2|9169.2|9164.2|9181.2|9176.2|9163.7|9158.7|486
1675670700000|2023-02-06 08:05:00|9168.2|9163.2|9194.2|9189.2|9194.2|9189.2|9167.7|9162.7|248
1675671000000|2023-02-06 08:10:00|9193.7|9188.7|9183.7|9178.7|9200.7|9195.7|9181.2|9176.2|181
1675671300000|2023-02-06 08:15:00|9184.2|9179.2|9170.7|9165.7|9184.2|9179.2|9169.7|9164.7|140
1675671600000|2023-02-06 08:20:00|9169.7|9164.7|9168.7|9163.7|9172.7|9167.7|9165.7|9160.7|127
1675671900000|2023-02-06 08:25:00|9169.2|9164.2|9163.7|9158.7|9170.7|9165.7|9161.7|9156.7|76
1675672200000|2023-02-06 08:30:00|9161.7|9156.7|9171.2|9166.2|9177.7|9172.7|9161.2|9156.2|109
1675672500000|2023-02-06 08:35:00|9170.7|9165.7|9184.2|9179.2|9184.7|9179.7|9166.2|9161.2|88
1675672800000|2023-02-06 08:40:00|9184.7|9179.7|9184.7|9179.7|9185.7|9180.7|9177.2|9172.2|112
1675673100000|2023-02-06 08:45:00|9184.2|9179.2|9170.7|9165.7|9185.7|9180.7|9168.7|9163.7|71
1675673400000|2023-02-06 08:50:00|9171.2|9166.2|9174.2|9169.2|9175.7|9170.7|9167.7|9162.7|35
1675673700000|2023-02-06 08:55:00|9173.7|9168.7|9167.2|9162.2|9177.7|9172.7|9164.7|9159.7|100
1675674000000|2023-02-06 09:00:00|9166.7|9161.7|9158.7|9153.7|9166.7|9161.7|9152.2|9147.2|143
1675674300000|2023-02-06 09:05:00|9159.2|9154.2|9151.2|9146.2|9159.7|9154.7|9150.7|9145.7|68
1675674600000|2023-02-06 09:10:00|9150.7|9145.7|9143.2|9138.2|9155.2|9150.2|9140.2|9135.2|134
1675674900000|2023-02-06 09:15:00|9142.7|9137.7|9143.2|9138.2|9151.7|9146.7|9141.2|9136.2|99
1675675200000|2023-02-06 09:20:00|9142.7|9137.7|9150.7|9145.7|9153.7|9148.7|9142.2|9137.2|72
1675675500000|2023-02-06 09:25:00|9151.2|9146.2|9156.7|9151.7|9157.2|9152.2|9149.2|9144.2|66
1675675800000|2023-02-06 09:30:00|9157.2|9152.2|9150.7|9145.7|9160.2|9155.2|9150.2|9145.2|33
1675676100000|2023-02-06 09:35:00|9151.2|9146.2|9143.2|9138.2|9152.2|9147.2|9140.7|9135.7|54
1675676400000|2023-02-06 09:40:00|9143.7|9138.7|9138.2|9133.2|9145.2|9140.2|9135.7|9130.7|57
1675676700000|2023-02-06 09:45:00|9137.7|9132.7|9140.7|9135.7|9142.7|9137.7|9135.7|9130.7|62
1675677000000|2023-02-06 09:50:00|9140.2|9135.2|9134.2|9129.2|9140.2|9135.2|9132.7|9127.7|56
1675677300000|2023-02-06 09:55:00|9133.7|9128.7|9133.7|9128.7|9136.7|9131.7|9133.7|9128.7|43
1675677600000|2023-02-06 10:00:00|9134.2|9129.2|9142.2|9137.2|9142.7|9137.7|9133.7|9128.7|65
1675677900000|2023-02-06 10:05:00|9142.7|9137.7|9137.7|9132.7|9144.2|9139.2|9137.2|9132.2|90
1675678200000|2023-02-06 10:10:00|9138.2|9133.2|9146.7|9141.7|9147.2|9142.2|9137.2|9132.2|51
1675678500000|2023-02-06 10:15:00|9146.2|9141.2|9143.7|9138.7|9146.2|9141.2|9140.2|9135.2|59
1675678800000|2023-02-06 10:20:00|9144.2|9139.2|9141.7|9136.7|9146.2|9141.2|9139.7|9134.7|45
1675679100000|2023-02-06 10:25:00|9142.2|9137.2|9138.7|9133.7|9143.2|9138.2|9136.7|9131.7|73
1675679400000|2023-02-06 10:30:00|9138.2|9133.2|9136.7|9131.7|9141.2|9136.2|9135.2|9130.2|65
1675679700000|2023-02-06 10:35:00|9136.2|9131.2|9131.2|9126.2|9137.2|9132.2|9128.2|9123.2|105
1675680000000|2023-02-06 10:40:00|9130.7|9125.7|9130.2|9125.2|9132.2|9127.2|9126.7|9121.7|32
1675680300000|2023-02-06 10:45:00|9129.7|9124.7|9129.2|9124.2|9133.2|9128.2|9129.2|9124.2|32
1675680600000|2023-02-06 10:50:00|9130.2|9125.2|9141.7|9136.7|9142.2|9137.2|9127.7|9122.7|71
1675680900000|2023-02-06 10:55:00|9142.2|9137.2|9150.2|9145.2|9150.2|9145.2|9140.7|9135.7|76
1675681200000|2023-02-06 11:00:00|9149.7|9144.7|9143.2|9138.2|9152.2|9147.2|9141.7|9136.7|171
1675681500000|2023-02-06 11:05:00|9142.7|9137.7|9139.2|9134.2|9144.7|9139.7|9139.2|9134.2|54
1675681800000|2023-02-06 11:10:00|9138.7|9133.7|9140.2|9135.2|9140.2|9135.2|9132.7|9127.7|112
1675682100000|2023-02-06 11:15:00|9140.7|9135.7|9145.2|9140.2|9148.7|9143.7|9140.7|9135.7|56
1675682400000|2023-02-06 11:20:00|9144.7|9139.7|9144.2|9139.2|9145.7|9140.7|9139.2|9134.2|52
1675682700000|2023-02-06 11:25:00|9144.7|9139.7|9152.7|9147.7|9152.7|9147.7|9144.2|9139.2|75
1675683000000|2023-02-06 11:30:00|9152.2|9147.2|9153.2|9148.2|9155.2|9150.2|9151.2|9146.2|90
1675683300000|2023-02-06 11:35:00|9152.2|9147.2|9163.2|9158.2|9163.2|9158.2|9152.2|9147.2|73
1675683600000|2023-02-06 11:40:00|9162.2|9157.2|9165.7|9160.7|9166.2|9161.2|9160.2|9155.2|51
1675683900000|2023-02-06 11:45:00|9165.2|9160.2|9160.2|9155.2|9165.2|9160.2|9156.2|9151.2|69
1675684200000|2023-02-06 11:50:00|9159.7|9154.7|9158.7|9153.7|9159.7|9154.7|9154.2|9149.2|47
1675684500000|2023-02-06 11:55:00|9158.2|9153.2|9157.7|9152.7|9160.2|9155.2|9156.7|9151.7|25
1675684800000|2023-02-06 12:00:00|9158.7|9153.7|9158.7|9153.7|9163.2|9158.2|9158.7|9153.7|29
1675685100000|2023-02-06 12:05:00|9159.2|9154.2|9160.7|9155.7|9162.7|9157.7|9155.2|9150.2|23
1675685400000|2023-02-06 12:10:00|9161.2|9156.2|9164.7|9159.7|9165.2|9160.2|9158.7|9153.7|27
1675685700000|2023-02-06 12:15:00|9165.2|9160.2|9163.7|9158.7|9165.2|9160.2|9162.2|9157.2|42
1675686000000|2023-02-06 12:20:00|9163.2|9158.2|9156.7|9151.7|9164.2|9159.2|9156.2|9151.2|37
1675686300000|2023-02-06 12:25:00|9157.2|9152.2|9153.2|9148.2|9157.2|9152.2|9151.7|9146.7|46
1675686600000|2023-02-06 12:30:00|9152.7|9147.7|9154.7|9149.7|9154.7|9149.7|9151.7|9146.7|29
1675686900000|2023-02-06 12:35:00|9154.2|9149.2|9165.2|9160.2|9166.2|9161.2|9153.2|9148.2|60
1675687200000|2023-02-06 12:40:00|9164.1|9159.1|9162.6|9157.6|9166.1|9161.1|9162.1|9157.1|53
1675687500000|2023-02-06 12:45:00|9163.1|9158.1|9164.1|9159.1|9165.6|9160.6|9162.1|9157.1|25
1675687800000|2023-02-06 12:50:00|9163.6|9158.6|9166.1|9161.1|9169.1|9164.1|9163.1|9158.1|26
1675688100000|2023-02-06 12:55:00|9166.6|9161.6|9169.6|9164.6|9171.1|9166.1|9164.6|9159.6|22
1675688400000|2023-02-06 13:00:00|9170.1|9165.1|9170.6|9165.6|9174.1|9169.1|9168.1|9163.1|39
1675688700000|2023-02-06 13:05:00|9170.1|9165.1|9170.1|9165.1|9171.1|9166.1|9166.1|9161.1|28
1675689000000|2023-02-06 13:10:00|9169.6|9164.6|9171.1|9166.1|9172.6|9167.6|9169.1|9164.1|36
1675689300000|2023-02-06 13:15:00|9170.6|9165.6|9173.1|9168.1|9173.6|9168.6|9168.1|9163.1|38
1675689600000|2023-02-06 13:20:00|9173.6|9168.6|9171.1|9166.1|9176.1|9171.1|9170.6|9165.6|45
1675689900000|2023-02-06 13:25:00|9170.6|9165.6|9169.1|9164.1|9172.1|9167.1|9168.1|9163.1|22
1675690200000|2023-02-06 13:30:00|9169.6|9164.6|9158.1|9153.1|9170.1|9165.1|9156.1|9151.1|49
1675690500000|2023-02-06 13:35:00|9158.6|9153.6|9158.6|9153.6|9161.6|9156.6|9156.1|9151.1|58
1675690800000|2023-02-06 13:40:00|9158.1|9153.1|9163.6|9158.6|9163.6|9158.6|9156.6|9151.6|27
1675691100000|2023-02-06 13:45:00|9163.1|9158.1|9156.6|9151.6|9163.1|9158.1|9156.6|9151.6|21
1675691400000|2023-02-06 13:50:00|9156.1|9151.1|9157.6|9152.6|9159.6|9154.6|9154.1|9149.1|40
1675691700000|2023-02-06 13:55:00|9157.1|9152.1|9161.1|9156.1|9162.1|9157.1|9157.1|9152.1|22
1675692000000|2023-02-06 14:00:00|9160.1|9155.1|9164.6|9159.6|9165.1|9160.1|9160.1|9155.1|28
1675692300000|2023-02-06 14:05:00|9165.1|9160.1|9167.1|9162.1|9169.1|9164.1|9164.1|9159.1|29
1675692600000|2023-02-06 14:10:00|9166.6|9161.6|9168.1|9163.1|9168.6|9163.6|9165.6|9160.6|37
1675692900000|2023-02-06 14:15:00|9167.6|9162.6|9171.6|9166.6|9172.1|9167.1|9166.6|9161.6|51
1675693200000|2023-02-06 14:20:00|9171.1|9166.1|9174.6|9169.6|9176.6|9171.6|9170.6|9165.6|82
1675693500000|2023-02-06 14:25:00|9174.1|9169.1|9177.6|9172.6|9181.1|9176.1|9173.1|9168.1|64
1675693800000|2023-02-06 14:30:00|9177.1|9172.1|9174.1|9169.1|9183.6|9178.6|9173.1|9168.1|82
1675694100000|2023-02-06 14:35:00|9173.6|9168.6|9173.6|9168.6|9175.6|9170.6|9169.1|9164.1|92
1675694400000|2023-02-06 14:40:00|9174.1|9169.1|9165.1|9160.1|9175.1|9170.1|9162.1|9157.1|80
1675694700000|2023-02-06 14:45:00|9164.6|9159.6|9169.1|9164.1|9170.1|9165.1|9162.1|9157.1|69
1675695000000|2023-02-06 14:50:00|9168.6|9163.6|9169.6|9164.6|9174.1|9169.1|9160.1|9155.1|68
1675695300000|2023-02-06 14:55:00|9170.1|9165.1|9169.1|9164.1|9171.6|9166.6|9163.1|9158.1|58
1675695600000|2023-02-06 15:00:00|9167.6|9162.6|9162.6|9157.6|9167.6|9162.6|9160.1|9155.1|89
1675695900000|2023-02-06 15:05:00|9163.1|9158.1|9160.1|9155.1|9164.1|9159.1|9157.1|9152.1|77
1675696200000|2023-02-06 15:10:00|9160.7|9155.7|9153.2|9148.2|9160.7|9155.7|9152.7|9147.7|98
1675696500000|2023-02-06 15:15:00|9153.7|9148.7|9149.7|9144.7|9153.7|9148.7|9146.2|9141.2|56
1675696800000|2023-02-06 15:20:00|9149.2|9144.2|9147.2|9142.2|9150.7|9145.7|9145.7|9140.7|46
1675697100000|2023-02-06 15:25:00|9147.7|9142.7|9145.7|9140.7|9151.2|9146.2|9145.7|9140.7|64
1675697400000|2023-02-06 15:30:00|9145.2|9140.2|9149.7|9144.7|9150.7|9145.7|9143.2|9138.2|126
1675697700000|2023-02-06 15:35:00|9149.2|9144.2|9149.7|9144.7|9151.7|9146.7|9146.7|9141.7|52
1675698000000|2023-02-06 15:40:00|9150.2|9145.2|9156.7|9151.7|9157.7|9152.7|9148.7|9143.7|65
1675698300000|2023-02-06 15:45:00|9156.2|9151.2|9158.7|9153.7|9159.7|9154.7|9153.7|9148.7|60
1675698600000|2023-02-06 15:50:00|9158.2|9153.2|9162.7|9157.7|9165.2|9160.2|9157.2|9152.2|68
1675698900000|2023-02-06 15:55:00|9162.2|9157.2|9164.2|9159.2|9165.7|9160.7|9162.2|9157.2|42
1675699200000|2023-02-06 16:00:00|9163.7|9158.7|9162.7|9157.7|9166.7|9161.7|9161.7|9156.7|68
1675699500000|2023-02-06 16:05:00|9162.2|9157.2|9164.7|9159.7|9170.7|9165.7|9162.2|9157.2|102
1675699800000|2023-02-06 16:10:00|9165.2|9160.2|9162.7|9157.7|9167.7|9162.7|9161.7|9156.7|82
1675700100000|2023-02-06 16:15:00|9162.2|9157.2|9172.7|9167.7|9175.2|9170.2|9162.2|9157.2|117
1675700400000|2023-02-06 16:20:00|9172.2|9167.2|9172.7|9167.7|9175.7|9170.7|9171.7|9166.7|74
1675700700000|2023-02-06 16:25:00|9172.2|9167.2|9172.7|9167.7|9173.7|9168.7|9168.7|9163.7|223
1675701000000|2023-02-06 16:30:00|9174.2|9167.2|9168.2|9161.2|9175.2|9169.2|9167.2|9161.2|261
1675701300000|2023-02-06 16:35:00|9167.2|9162.2|9171.2|9164.2|9174.2|9168.2|9167.2|9160.2|115
1675701600000|2023-02-06 16:40:00|9170.2|9163.2|9174.2|9167.2|9175.2|9168.2|9168.2|9161.2|24
1675701900000|2023-02-06 16:45:00|9175.2|9168.2|9174.2|9167.2|9176.2|9170.2|9173.2|9167.2|44
1675702200000|2023-02-06 16:50:00|9173.2|9168.2|9175.2|9169.2|9178.2|9172.2|9173.2|9167.2|23
1675702500000|2023-02-06 16:55:00|9176.2|9170.2|9171.2|9165.2|9178.2|9171.2|9171.2|9165.2|44
1675702800000|2023-02-06 17:00:00|9172.2|9166.2|9170.2|9163.2|9173.2|9166.2|9168.2|9161.2|22
1675703100000|2023-02-06 17:05:00|9169.2|9164.2|9172.2|9165.2|9174.2|9168.2|9169.2|9163.2|20
1675703400000|2023-02-06 17:10:00|9173.2|9166.2|9170.2|9163.2|9173.2|9166.2|9169.2|9163.2|16
1675703700000|2023-02-06 17:15:00|9169.2|9162.2|9165.2|9159.2|9170.2|9164.2|9165.2|9159.2|24
1675704000000|2023-02-06 17:20:00|9164.2|9158.2|9164.2|9157.2|9165.2|9158.2|9161.2|9154.2|26
1675704300000|2023-02-06 17:25:00|9165.2|9158.2|9169.2|9162.2|9169.2|9163.2|9164.2|9157.2|9
1675704600000|2023-02-06 17:30:00|9170.2|9163.2|9173.2|9167.2|9173.2|9167.2|9169.2|9162.2|9
1675704900000|2023-02-06 17:35:00|9174.2|9168.2|9175.2|9168.2|9177.2|9171.2|9174.2|9168.2|46
1675705200000|2023-02-06 17:40:00|9174.2|9167.2|9168.2|9162.2|9176.2|9170.2|9166.2|9160.2|14
1675705500000|2023-02-06 17:45:00|9167.2|9160.2|9170.2|9164.2|9175.2|9167.2|9167.2|9160.2|10
1675705800000|2023-02-06 17:50:00|9171.2|9163.2|9169.2|9162.2|9171.2|9165.2|9168.2|9162.2|3
1675706100000|2023-02-06 17:55:00|9168.2|9163.2|9170.2|9163.2|9172.2|9166.2|9168.2|9161.2|13
1675706400000|2023-02-06 18:00:00|9169.2|9164.2|9167.2|9161.2|9172.2|9166.2|9166.2|9159.2|9
1675706700000|2023-02-06 18:05:00|9168.2|9162.2|9171.2|9163.2|9172.2|9166.2|9168.2|9161.2|2
1675707000000|2023-02-06 18:10:00|9170.2|9162.2|9171.2|9164.2|9171.2|9164.2|9163.2|9156.2|8
1675707300000|2023-02-06 18:15:00|9170.2|9163.2|9174.2|9167.2|9175.2|9169.2|9169.2|9162.2|2
1675707600000|2023-02-06 18:20:00|9173.2|9166.2|9175.2|9169.2|9176.2|9169.2|9173.2|9166.2|1
1675707900000|2023-02-06 18:25:00|9176.2|9170.2|9169.2|9163.2|9176.2|9170.2|9169.2|9163.2|4
1675708200000|2023-02-06 18:30:00|9170.2|9164.2|9173.2|9165.2|9173.2|9166.2|9170.2|9163.2|2
1675708500000|2023-02-06 18:35:00|9172.2|9166.2|9174.2|9167.2|9174.2|9168.2|9172.2|9164.2|4
1675708800000|2023-02-06 18:40:00|9175.2|9166.2|9174.2|9166.2|9175.2|9167.2|9171.2|9164.2|2
1675709100000|2023-02-06 18:45:00|9173.2|9165.2|9170.2|9163.2|9174.2|9167.2|9170.2|9163.2|5
1675709400000|2023-02-06 18:50:00|9172.2|9164.2|9173.2|9165.2|9174.2|9167.2|9170.2|9163.2|3
1675709700000|2023-02-06 18:55:00|9174.2|9166.2|9174.2|9162.2|9175.2|9167.2|9168.2|9160.2|30
1675710000000|2023-02-06 19:00:00|9174.3|9162.3|9175.7|9163.7|9177.4|9165.4|9173.9|9161.9|0
1675710300000|2023-02-06 19:05:00|9175.6|9163.6|9175.7|9163.7|9175.8|9163.8|9173.9|9161.9|0
1675710600000|2023-02-06 19:10:00|9175.8|9163.8|9175.8|9163.8|9177.6|9165.6|9175.7|9163.7|0
1675710900000|2023-02-06 19:15:00|9177.5|9165.5|9181.1|9169.1|9182.8|9170.8|9175.8|9163.8|0
1675711200000|2023-02-06 19:20:00|9181|9169|9177.5|9165.5|9181.1|9169.1|9177.5|9165.5|0
1675711500000|2023-02-06 19:25:00|9177.6|9165.6|9177.5|9165.5|9179.2|9167.2|9177.4|9165.4|0
1675711800000|2023-02-06 19:30:00|9179.2|9167.2|9175.6|9163.6|9179.2|9167.2|9175.6|9163.6|0
1675712100000|2023-02-06 19:35:00|9175.7|9163.7|9173.9|9161.9|9177.4|9165.4|9173.8|9161.8|0
1675712400000|2023-02-06 19:40:00|9173.8|9161.8|9173.9|9161.9|9173.9|9161.9|9170.3|9158.3|0
1675712700000|2023-02-06 19:45:00|9172.2|9160.2|9174|9162|9174|9162|9172.1|9160.1|0
1675713000000|2023-02-06 19:50:00|9173.9|9161.9|9175.9|9163.9|9175.9|9163.9|9170.5|9158.5|0
1675713300000|2023-02-06 19:55:00|9176|9164|9176|9164|9176|9164|9174.2|9162.2|0
1675713600000|2023-02-06 20:00:00|9177.7|9165.7|9174.2|9162.2|9177.7|9165.7|9174.2|9162.2|0
1675713900000|2023-02-06 20:05:00|9172.5|9160.5|9174.2|9162.2|9174.2|9162.2|9168.9|9156.9|0
1675714200000|2023-02-06 20:10:00|9173.3|9161.3|9168.8|9156.8|9174.2|9162.2|9167.1|9155.1|0
1675714500000|2023-02-06 20:15:00|9167.1|9155.1|9168.9|9156.9|9170.6|9158.6|9165.3|9153.3|0
1675714800000|2023-02-06 20:20:00|9168.8|9156.8|9167.1|9155.1|9172.3|9160.3|9167|9155|0
1675715100000|2023-02-06 20:25:00|9167|9155|9165.3|9153.3|9167.1|9155.1|9163.5|9151.5|0
1675715400000|2023-02-06 20:30:00|9167|9155|9170|9158|9170.5|9158.5|9161.7|9149.7|0
1675715700000|2023-02-06 20:35:00|9170.1|9158.1|9173.5|9161.5|9175.3|9163.3|9170|9158|0
1675716000000|2023-02-06 20:40:00|9173.6|9161.6|9173.5|9161.5|9175.3|9163.3|9171.7|9159.7|0
1675716300000|2023-02-06 20:45:00|9173.4|9161.4|9173.3|9161.3|9175.2|9163.2|9169.9|9157.9|0
1675716600000|2023-02-06 20:50:00|9173.4|9161.4|9177|9165|9178.8|9166.8|9173.4|9161.4|0
1675716900000|2023-02-06 20:55:00|9176.9|9164.9|9176.1|9164.1|9177.9|9165.9|9171.8|9159.8|0
1675717200000|2023-02-06 21:00:00|9177|9165|9177.3|9165.3|9180.4|9168.4|9175.1|9163.1|0
1675717500000|2023-02-06 21:05:00|9177|9165|9177.7|9165.7|9178.2|9166.2|9175.4|9163.4|0
1675717800000|2023-02-06 21:10:00|9177.6|9165.6|9176.3|9164.3|9178.9|9166.9|9175.4|9163.4|0
1675718100000|2023-02-06 21:15:00|9176.2|9164.2|9176.4|9164.4|9176.9|9164.9|9175.7|9163.7|0
1675718400000|2023-02-06 21:20:00|9176.7|9164.7|9176.7|9164.7|9177.1|9165.1|9176.4|9164.4|0
1675718700000|2023-02-06 21:25:00|9177.1|9165.1|9177.4|9165.4|9177.8|9165.8|9176.7|9164.7|0
1675719000000|2023-02-06 21:30:00|9177.8|9165.8|9177.8|9165.8|9178.3|9166.3|9176.7|9164.7|0
1675719300000|2023-02-06 21:35:00|9177.7|9165.7|9177.4|9165.4|9177.7|9165.7|9177.1|9165.1|0
1675719600000|2023-02-06 21:40:00|9177.8|9165.8|9177.1|9165.1|9177.8|9165.8|9177.1|9165.1|0
1675719900000|2023-02-06 21:45:00|9177|9165|9175.5|9163.5|9177.4|9165.4|9175.1|9163.1|0
1675720200000|2023-02-06 21:50:00|9175.8|9163.8|9177.1|9165.1|9177.1|9165.1|9175.5|9163.5|0
1675720500000|2023-02-06 21:55:00|9177.2|9165.2|9178.1|9166.1|9178.3|9166.3|9177.1|9165.1|0
1675720800000|2023-02-06 22:00:00|9177.9|9165.9|9177.6|9165.6|9177.9|9165.9|9176.9|9164.9|0
1675721100000|2023-02-06 22:05:00|9177.4|9165.4|9177.9|9165.9|9177.9|9165.9|9177.2|9165.2|0
1675721400000|2023-02-06 22:10:00|9177.6|9165.6|9177.1|9165.1|9177.9|9165.9|9177.1|9165.1|0
1675721700000|2023-02-06 22:15:00|9177.2|9165.2|9177.9|9165.9|9178.1|9166.1|9177.2|9165.2|0
1675722000000|2023-02-06 22:20:00|9177.7|9165.7|9177.7|9165.7|9177.7|9165.7|9177.6|9165.6|0
1675722300000|2023-02-06 22:25:00|9177.8|9165.8|9177.4|9165.4|9177.9|9165.9|9177.4|9165.4|0
1675722600000|2023-02-06 22:30:00|9177.6|9165.6|9177.9|9165.9|9178.8|9166.8|9177.4|9165.4|0
1675722900000|2023-02-06 22:35:00|9177.7|9165.7|9179.3|9167.3|9179.3|9167.3|9177.7|9165.7|0
1675723200000|2023-02-06 22:40:00|9178.6|9166.6|9178.8|9166.8|9178.8|9166.8|9178.1|9166.1|0
1675723500000|2023-02-06 22:45:00|9179|9167|9178.8|9166.8|9179.5|9167.5|9178.6|9166.6|0
1675723800000|2023-02-06 22:50:00|9178.6|9166.6|9178.6|9166.6|9178.6|9166.6|9178.6|9166.6|0
1675724100000|2023-02-06 22:55:00|9178.8|9166.8|9178.8|9166.8|9179|9167|9178.3|9166.3|0
1675724400000|2023-02-06 23:00:00|9177.9|9165.9|9178.6|9166.6|9179.8|9167.8|9177.6|9165.6|0
1675724700000|2023-02-06 23:05:00|9178.3|9166.3|9179|9167|9179.3|9167.3|9177.8|9165.8|0
1675725000000|2023-02-06 23:10:00|9178.6|9166.6|9182.8|9170.8|9184.2|9172.2|9178.3|9166.3|0
1675725300000|2023-02-06 23:15:00|9182.5|9170.5|9183.2|9171.2|9183.9|9171.9|9181.2|9169.2|0
1675725600000|2023-02-06 23:20:00|9183.5|9171.5|9182.3|9170.3|9183.5|9171.5|9181.6|9169.6|0
1675725900000|2023-02-06 23:25:00|9182.8|9170.8|9181.9|9169.9|9183.9|9171.9|9181.6|9169.6|0
1675726200000|2023-02-06 23:30:00|9181.6|9169.6|9181.6|9169.6|9181.9|9169.9|9180.5|9168.5|0
1675726500000|2023-02-06 23:35:00|9181.2|9169.2|9182.8|9170.8|9183.2|9171.2|9181.2|9169.2|0
1675726800000|2023-02-06 23:40:00|9183|9171|9184.6|9172.6|9185.1|9173.1|9182.3|9170.3|0
1675727100000|2023-02-06 23:45:00|9184.5|9172.5|9187|9175|9187|9175|9184.2|9172.2|0
1675727400000|2023-02-06 23:50:00|9186.5|9174.5|9185.4|9173.4|9187.5|9175.5|9185.4|9173.4|0
1675727700000|2023-02-06 23:55:00|9185.2|9173.2|9187.7|9175.7|9187.7|9175.7|9185.2|9173.2|0
1675728000000|2023-02-07 00:00:00|9187.3|9175.3|9186.1|9174.1|9188.4|9176.4|9185.8|9173.8|0
1675728300000|2023-02-07 00:05:00|9186.3|9174.3|9189.3|9177.3|9190|9178|9186.1|9174.1|0
1675728600000|2023-02-07 00:10:00|9189.6|9177.6|9190.7|9178.7|9191|9179|9189.3|9177.3|0
1675728900000|2023-02-07 00:15:00|9191|9179|9185.9|9173.9|9191.5|9179.5|9182.5|9170.5|0
1675729200000|2023-02-07 00:20:00|9186.8|9174.8|9185.9|9173.9|9187.6|9175.6|9185.9|9173.9|0
1675729500000|2023-02-07 00:25:00|9187.6|9175.6|9187.6|9175.6|9187.6|9175.6|9185.9|9173.9|0
1675729800000|2023-02-07 00:30:00|9185.9|9173.9|9187.6|9175.6|9187.6|9175.6|9185.9|9173.9|0
1675730100000|2023-02-07 00:35:00|9185.9|9173.9|9187.6|9175.6|9187.6|9175.6|9184.2|9172.2|0
1675730400000|2023-02-07 00:40:00|9185.9|9173.9|9187.6|9175.6|9187.6|9175.6|9185.9|9173.9|0
1675730700000|2023-02-07 00:45:00|9185.9|9173.9|9189.3|9177.3|9189.4|9177.4|9185.9|9173.9|0
1675731000000|2023-02-07 00:50:00|9189.4|9177.4|9186.8|9174.8|9189.4|9177.4|9185.9|9173.9|0
1675731300000|2023-02-07 00:55:00|9187.6|9175.6|9189.4|9177.4|9189.4|9177.4|9187.6|9175.6|0
1675731600000|2023-02-07 01:00:00|9191.1|9179.1|9189.4|9177.4|9191.1|9179.1|9187.7|9175.7|0
1675731900000|2023-02-07 01:05:00|9188.6|9176.6|9187.7|9175.7|9188.6|9176.6|9186|9174|0
1675732200000|2023-02-07 01:10:00|9187.8|9175.8|9189.5|9177.5|9189.5|9177.5|9187.7|9175.7|0
1675732500000|2023-02-07 01:15:00|9190.3|9178.3|9189.5|9177.5|9190.3|9178.3|9189.4|9177.4|0
1675732800000|2023-02-07 01:20:00|9187.8|9175.8|9189.4|9177.4|9189.5|9177.5|9187.7|9175.7|0
1675733100000|2023-02-07 01:25:00|9187.7|9175.7|9189.5|9177.5|9189.5|9177.5|9187.7|9175.7|0
1675733400000|2023-02-07 01:30:00|9191.2|9179.2|9186|9174|9191.2|9179.2|9186|9174|0
1675733700000|2023-02-07 01:35:00|9186.1|9174.1|9184.3|9172.3|9186.1|9174.1|9184.3|9172.3|0
1675734000000|2023-02-07 01:40:00|9182.6|9170.6|9184.3|9172.3|9184.3|9172.3|9182.6|9170.6|0
1675734300000|2023-02-07 01:45:00|9182.6|9170.6|9186|9174|9186|9174|9182.6|9170.6|0
1675734600000|2023-02-07 01:50:00|9187.7|9175.7|9187.7|9175.7|9187.7|9175.7|9187.7|9175.7|0
1675734900000|2023-02-07 01:55:00|9189.4|9177.4|9189.5|9177.5|9191.2|9179.2|9189.4|9177.4|0
1675735200000|2023-02-07 02:00:00|9191.2|9179.2|9189.4|9177.4|9191.2|9179.2|9189.4|9177.4|0
1675735500000|2023-02-07 02:05:00|9189.5|9177.5|9187.7|9175.7|9191.1|9179.1|9187.7|9175.7|0
1675736100000|2023-02-07 02:15:00|9186|9174|9187.7|9175.7|9187.7|9175.7|9186|9174|0
1675736400000|2023-02-07 02:20:00|9187.6|9175.6|9187.7|9175.7|9187.7|9175.7|9185.9|9173.9|0
1675736700000|2023-02-07 02:25:00|9187.6|9175.6|9187.7|9175.7|9187.7|9175.7|9186|9174|0
1675737600000|2023-02-07 02:40:00|9186|9174|9187.7|9175.7|9187.7|9175.7|9186|9174|0
1675737900000|2023-02-07 02:45:00|9187.6|9175.6|9187.7|9175.7|9187.7|9175.7|9186|9174|0
1675738200000|2023-02-07 02:50:00|9188.6|9176.6|9189.4|9177.4|9189.4|9177.4|9188.6|9176.6|0
1675738500000|2023-02-07 02:55:00|9187.7|9175.7|9189.4|9177.4|9189.4|9177.4|9187.7|9175.7|0
1675738800000|2023-02-07 03:00:00|9189.5|9177.5|9187.7|9175.7|9189.5|9177.5|9187.7|9175.7|0
1675739100000|2023-02-07 03:05:00|9189.4|9177.4|9189.4|9177.4|9189.4|9177.4|9187.7|9175.7|0
1675739400000|2023-02-07 03:10:00|9191.1|9179.1|9189.4|9177.4|9191.1|9179.1|9187.7|9175.7|0
1675739700000|2023-02-07 03:15:00|9188.5|9176.5|9187.7|9175.7|9189.4|9177.4|9187.7|9175.7|0
1675740000000|2023-02-07 03:20:00|9189.4|9177.4|9189.4|9177.4|9189.4|9177.4|9189.4|9177.4|0
1675740600000|2023-02-07 03:30:00|9187.7|9175.7|9182.6|9170.6|9187.7|9175.7|9180.9|9168.9|0
1675740900000|2023-02-07 03:35:00|9184.3|9172.3|9184.3|9172.3|9184.3|9172.3|9182.6|9170.6|0
1675741200000|2023-02-07 03:40:00|9184.2|9172.2|9184.3|9172.3|9184.3|9172.3|9182.6|9170.6|0
1675741500000|2023-02-07 03:45:00|9184.2|9172.2|9184.3|9172.3|9184.3|9172.3|9182.5|9170.5|0
1675741800000|2023-02-07 03:50:00|9184.2|9172.2|9180.8|9168.8|9184.3|9172.3|9180.8|9168.8|0
1675742100000|2023-02-07 03:55:00|9182.5|9170.5|9182.5|9170.5|9182.5|9170.5|9180.8|9168.8|0
1675742400000|2023-02-07 04:00:00|9183.4|9171.4|9182.6|9170.6|9184.3|9172.3|9182.5|9170.5|0
1675742700000|2023-02-07 04:05:00|9182.5|9170.5|9184.2|9172.2|9184.3|9172.3|9182.5|9170.5|0
1675743000000|2023-02-07 04:10:00|9184.3|9172.3|9172.3|9160.3|9184.3|9172.3|9172.3|9160.3|0
1675743300000|2023-02-07 04:15:00|9170.6|9158.6|9170.6|9158.6|9170.6|9158.6|9170.5|9158.5|0
1675743600000|2023-02-07 04:20:00|9170.5|9158.5|9170.5|9158.5|9172.3|9160.3|9170.5|9158.5|0
1675743900000|2023-02-07 04:25:00|9170.6|9158.6|9172.2|9160.2|9172.2|9160.2|9170.5|9158.5|0
1675744200000|2023-02-07 04:30:00|9170.5|9158.5|9172.2|9160.2|9172.2|9160.2|9170.5|9158.5|0
1675744500000|2023-02-07 04:35:00|9170.5|9158.5|9170.5|9158.5|9172.2|9160.2|9170.5|9158.5|0
1675744800000|2023-02-07 04:40:00|9168.8|9156.8|9166|9154|9168.8|9156.8|9166|9154|0
1675745100000|2023-02-07 04:45:00|9167.7|9155.7|9167.7|9155.7|9167.7|9155.7|9167.7|9155.7|0
1675745400000|2023-02-07 04:50:00|9166|9154|9167.7|9155.7|9167.7|9155.7|9166|9154|0
1675745700000|2023-02-07 04:55:00|9166|9154|9166|9154|9166|9154|9166|9154|0
1675746000000|2023-02-07 05:00:00|9167.7|9155.7|9167.7|9155.7|9167.7|9155.7|9167.7|9155.7|0
1675746300000|2023-02-07 05:05:00|9169.4|9157.4|9169.4|9157.4|9169.5|9157.5|9169.4|9157.4|0
1675746600000|2023-02-07 05:10:00|9167.7|9155.7|9167.7|9155.7|9169.4|9157.4|9167.7|9155.7|0
1675746900000|2023-02-07 05:15:00|9169.4|9157.4|9167.7|9155.7|9169.4|9157.4|9167.7|9155.7|0
1675747800000|2023-02-07 05:30:00|9167.8|9155.8|9169.6|9157.6|9171.2|9159.2|9167.8|9155.8|0
1675748100000|2023-02-07 05:35:00|9169.5|9157.5|9167.8|9155.8|9169.6|9157.6|9167.8|9155.8|0
1675748400000|2023-02-07 05:40:00|9169.5|9157.5|9167.8|9155.8|9169.5|9157.5|9167.8|9155.8|0
1675748700000|2023-02-07 05:45:00|9169.5|9157.5|9166.1|9154.1|9169.5|9157.5|9166.1|9154.1|0
1675749000000|2023-02-07 05:50:00|9167.8|9155.8|9166.2|9154.2|9167.8|9155.8|9166.1|9154.1|0
1675749300000|2023-02-07 05:55:00|9167.9|9155.9|9167.9|9155.9|9167.9|9155.9|9166.2|9154.2|0
1675749600000|2023-02-07 06:00:00|9166.2|9154.2|9167.9|9155.9|9167.9|9155.9|9166.2|9154.2|0
1675749900000|2023-02-07 06:05:00|9166.2|9154.2|9166.2|9154.2|9166.2|9154.2|9166.2|9154.2|0
1675750200000|2023-02-07 06:10:00|9167.9|9155.9|9166.2|9154.2|9167.9|9155.9|9166.2|9154.2|0
1675750800000|2023-02-07 06:20:00|9161.4|9149.4|9158.4|9146.4|9161.4|9149.4|9158.4|9146.4|0
1675751100000|2023-02-07 06:25:00|9157.5|9145.5|9156.7|9144.7|9157.5|9145.5|9156.6|9144.6|0
1675751400000|2023-02-07 06:30:00|9156.6|9144.6|9158.4|9146.4|9158.4|9146.4|9156.6|9144.6|0
1675751700000|2023-02-07 06:35:00|9158.3|9146.3|9156.7|9144.7|9158.4|9146.4|9156.7|9144.7|0
1675752000000|2023-02-07 06:40:00|9158.4|9146.4|9158.4|9146.4|9158.4|9146.4|9156.7|9144.7|0
1675752300000|2023-02-07 06:45:00|9158.3|9146.3|9159.7|9147.7|9159.7|9147.7|9156.6|9144.6|0
1675752600000|2023-02-07 06:50:00|9163.7|9151.7|9166.8|9154.8|9166.8|9154.8|9162|9150|0
1675752900000|2023-02-07 06:55:00|9166.7|9154.7|9166|9154|9167.8|9155.8|9164.7|9152.7|0
1675753200000|2023-02-07 07:00:00|9175.2|9170.2|9175.7|9170.7|9175.7|9170.7|9168.7|9163.7|46
1675753500000|2023-02-07 07:05:00|9176.2|9171.2|9177.7|9172.7|9177.7|9172.7|9175.2|9170.2|7
1675753800000|2023-02-07 07:10:00|9178.7|9173.7|9178.2|9173.2|9179.7|9174.7|9175.7|9170.7|8
1675754100000|2023-02-07 07:15:00|9179.2|9174.2|9179.7|9174.7|9179.7|9174.7|9177.7|9172.7|6
1675754400000|2023-02-07 07:20:00|9180.2|9175.2|9179.2|9174.2|9180.7|9175.7|9177.7|9172.7|4
1675754700000|2023-02-07 07:25:00|9180.2|9175.2|9179.2|9174.2|9180.2|9175.2|9177.2|9172.2|12
1675755000000|2023-02-07 07:30:00|9178.7|9173.7|9178.2|9173.2|9180.2|9175.2|9178.2|9173.2|3
1675755300000|2023-02-07 07:35:00|9178.7|9173.7|9172.7|9167.7|9178.7|9173.7|9172.7|9167.7|3
1675755600000|2023-02-07 07:40:00|9173.2|9168.2|9173.2|9168.2|9173.7|9168.7|9172.2|9167.2|3
1675755900000|2023-02-07 07:45:00|9172.7|9167.7|9172.2|9167.2|9172.7|9167.7|9171.7|9166.7|2
1675756200000|2023-02-07 07:50:00|9172.7|9167.7|9173.7|9168.7|9175.2|9170.2|9172.7|9167.7|16
1675756500000|2023-02-07 07:55:00|9173.2|9168.2|9172.7|9167.7|9177.2|9172.2|9171.7|9166.7|54
1675756800000|2023-02-07 08:00:00|9174.2|9169.2|9177.7|9172.7|9183.7|9178.7|9164.2|9159.2|504
1675757100000|2023-02-07 08:05:00|9178.7|9173.7|9165.2|9160.2|9181.2|9176.2|9154.2|9149.2|312
1675757400000|2023-02-07 08:10:00|9164.7|9159.7|9175.7|9170.7|9181.2|9176.2|9161.7|9156.7|241
1675757700000|2023-02-07 08:15:00|9176.2|9171.2|9185.7|9180.7|9190.7|9185.7|9176.2|9171.2|166
1675758000000|2023-02-07 08:20:00|9184.7|9179.7|9188.7|9183.7|9190.7|9185.7|9176.7|9171.7|154
1675758300000|2023-02-07 08:25:00|9189.2|9184.2|9182.2|9177.2|9191.2|9186.2|9181.7|9176.7|155
1675758600000|2023-02-07 08:30:00|9181.7|9176.7|9184.2|9179.2|9188.7|9183.7|9175.2|9170.2|144
1675758900000|2023-02-07 08:35:00|9184.7|9179.7|9178.2|9173.2|9185.7|9180.7|9174.2|9169.2|92
1675759200000|2023-02-07 08:40:00|9179.2|9174.2|9182.7|9177.7|9183.7|9178.7|9172.2|9167.2|63
1675759500000|2023-02-07 08:45:00|9182.2|9177.2|9187.2|9182.2|9189.7|9184.7|9181.7|9176.7|77
1675759800000|2023-02-07 08:50:00|9186.7|9181.7|9186.2|9181.2|9187.2|9182.2|9180.7|9175.7|59
1675760100000|2023-02-07 08:55:00|9185.7|9180.7|9186.7|9181.7|9192.7|9187.7|9183.2|9178.2|99
1675760400000|2023-02-07 09:00:00|9186.2|9181.2|9183.7|9178.7|9190.7|9185.7|9178.7|9173.7|94
1675760700000|2023-02-07 09:05:00|9184.7|9179.7|9189.2|9184.2|9189.7|9184.7|9177.7|9172.7|103
1675761000000|2023-02-07 09:10:00|9188.7|9183.7|9188.7|9183.7|9191.7|9186.7|9185.7|9180.7|52
1675761300000|2023-02-07 09:15:00|9189.7|9184.7|9193.2|9188.2|9194.2|9189.2|9186.7|9181.7|70
1675761600000|2023-02-07 09:20:00|9192.7|9187.7|9185.7|9180.7|9194.7|9189.7|9183.7|9178.7|58
1675761900000|2023-02-07 09:25:00|9186.7|9181.7|9184.7|9179.7|9191.7|9186.7|9184.7|9179.7|42
1675762200000|2023-02-07 09:30:00|9185.7|9180.7|9187.7|9182.7|9193.2|9188.2|9185.2|9180.2|75
1675762500000|2023-02-07 09:35:00|9188.2|9183.2|9187.7|9182.7|9196.7|9191.7|9187.2|9182.2|66
1675762800000|2023-02-07 09:40:00|9188.2|9183.2|9188.7|9183.7|9189.7|9184.7|9185.7|9180.7|34
1675763100000|2023-02-07 09:45:00|9189.7|9184.7|9189.7|9184.7|9190.2|9185.2|9187.2|9182.2|37
1675763400000|2023-02-07 09:50:00|9190.7|9185.7|9191.2|9186.2|9191.7|9186.7|9186.7|9181.7|29
1675763700000|2023-02-07 09:55:00|9190.7|9185.7|9191.7|9186.7|9192.2|9187.2|9189.2|9184.2|30
1675764000000|2023-02-07 10:00:00|9192.2|9187.2|9189.2|9184.2|9194.7|9189.7|9189.2|9184.2|37
1675764300000|2023-02-07 10:05:00|9189.7|9184.7|9182.7|9177.7|9189.7|9184.7|9182.7|9177.7|14
1675764600000|2023-02-07 10:10:00|9183.2|9178.2|9180.7|9175.7|9183.2|9178.2|9178.7|9173.7|53
1675764900000|2023-02-07 10:15:00|9180.2|9175.2|9182.7|9177.7|9183.2|9178.2|9177.7|9172.7|29
1675765200000|2023-02-07 10:20:00|9182.2|9177.2|9184.7|9179.7|9186.2|9181.2|9182.2|9177.2|23
1675765500000|2023-02-07 10:25:00|9184.2|9179.2|9189.2|9184.2|9190.2|9185.2|9183.7|9178.7|21
1675765800000|2023-02-07 10:30:00|9189.7|9184.7|9191.7|9186.7|9194.7|9189.7|9189.7|9184.7|43
1675766100000|2023-02-07 10:35:00|9192.7|9187.7|9190.2|9185.2|9192.7|9187.7|9189.7|9184.7|34
1675766400000|2023-02-07 10:40:00|9189.7|9184.7|9190.2|9185.2|9192.7|9187.7|9187.7|9182.7|25
1675766700000|2023-02-07 10:45:00|9190.7|9185.7|9183.7|9178.7|9191.2|9186.2|9182.7|9177.7|47
1675767000000|2023-02-07 10:50:00|9184.2|9179.2|9184.2|9179.2|9186.7|9181.7|9183.7|9178.7|28
1675767300000|2023-02-07 10:55:00|9183.7|9178.7|9181.7|9176.7|9184.2|9179.2|9177.7|9172.7|19
1675767600000|2023-02-07 11:00:00|9182.2|9177.2|9184.7|9179.7|9184.7|9179.7|9178.7|9173.7|45
1675767900000|2023-02-07 11:05:00|9185.7|9180.7|9188.7|9183.7|9190.2|9185.2|9185.7|9180.7|37
1675768200000|2023-02-07 11:10:00|9187.7|9182.7|9189.2|9184.2|9190.2|9185.2|9187.7|9182.7|48
1675768500000|2023-02-07 11:15:00|9188.7|9183.7|9188.2|9183.2|9190.7|9185.7|9187.2|9182.2|57
1675768800000|2023-02-07 11:20:00|9187.7|9182.7|9192.7|9187.7|9192.7|9187.7|9187.2|9182.2|74
1675769100000|2023-02-07 11:25:00|9193.7|9188.7|9196.7|9191.7|9196.7|9191.7|9191.2|9186.2|60
1675769400000|2023-02-07 11:30:00|9196.2|9191.2|9192.2|9187.2|9196.7|9191.7|9191.2|9186.2|30
1675769700000|2023-02-07 11:35:00|9191.7|9186.7|9186.2|9181.2|9192.2|9187.2|9186.2|9181.2|20
1675770000000|2023-02-07 11:40:00|9185.7|9180.7|9187.7|9182.7|9189.2|9184.2|9184.7|9179.7|15
1675770300000|2023-02-07 11:45:00|9186.7|9181.7|9186.7|9181.7|9188.2|9183.2|9185.7|9180.7|25
1675770600000|2023-02-07 11:50:00|9186.2|9181.2|9185.7|9180.7|9187.7|9182.7|9184.2|9179.2|16
1675770900000|2023-02-07 11:55:00|9186.2|9181.2|9183.7|9178.7|9186.2|9181.2|9183.7|9178.7|19
1675771200000|2023-02-07 12:00:00|9182.7|9177.7|9191.2|9186.2|9191.2|9186.2|9180.7|9175.7|36
1675771500000|2023-02-07 12:05:00|9190.7|9185.7|9193.2|9188.2|9193.7|9188.7|9188.7|9183.7|27
1675771800000|2023-02-07 12:10:00|9192.7|9187.7|9196.2|9191.2|9196.2|9191.2|9190.2|9185.2|31
1675772100000|2023-02-07 12:15:00|9195.7|9190.7|9195.2|9190.2|9198.7|9193.7|9193.7|9188.7|51
1675772400000|2023-02-07 12:20:00|9194.7|9189.7|9200.2|9195.2|9200.7|9195.7|9193.7|9188.7|30
1675772700000|2023-02-07 12:25:00|9200.7|9195.7|9200.2|9195.2|9201.7|9196.7|9197.2|9192.2|36
1675773000000|2023-02-07 12:30:00|9199.7|9194.7|9199.7|9194.7|9200.7|9195.7|9198.2|9193.2|42
1675773300000|2023-02-07 12:35:00|9199.2|9194.2|9204.7|9199.7|9205.7|9200.7|9198.7|9193.7|77
1675773600000|2023-02-07 12:40:00|9203.6|9198.6|9204.6|9199.6|9206.6|9201.6|9201.6|9196.6|75
1675773900000|2023-02-07 12:45:00|9205.6|9200.6|9200.6|9195.6|9206.6|9201.6|9200.1|9195.1|63
1675774200000|2023-02-07 12:50:00|9200.1|9195.1|9200.6|9195.6|9200.6|9195.6|9197.1|9192.1|69
1675774500000|2023-02-07 12:55:00|9200.1|9195.1|9201.6|9196.6|9202.6|9197.6|9199.6|9194.6|54
1675774800000|2023-02-07 13:00:00|9202.6|9197.6|9197.6|9192.6|9202.6|9197.6|9196.6|9191.6|38
1675775100000|2023-02-07 13:05:00|9197.1|9192.1|9191.6|9186.6|9200.6|9195.6|9191.6|9186.6|34
1675775400000|2023-02-07 13:10:00|9192.1|9187.1|9188.1|9183.1|9192.6|9187.6|9187.6|9182.6|55
1675775700000|2023-02-07 13:15:00|9188.6|9183.6|9186.1|9181.1|9191.6|9186.6|9184.6|9179.6|55
1675776000000|2023-02-07 13:20:00|9185.6|9180.6|9180.6|9175.6|9187.6|9182.6|9180.6|9175.6|77
1675776300000|2023-02-07 13:25:00|9180.1|9175.1|9178.6|9173.6|9180.6|9175.6|9176.6|9171.6|47
1675776600000|2023-02-07 13:30:00|9179.6|9174.6|9174.6|9169.6|9179.6|9174.6|9173.6|9168.6|65
1675776900000|2023-02-07 13:35:00|9174.1|9169.1|9171.6|9166.6|9174.6|9169.6|9169.6|9164.6|57
1675777200000|2023-02-07 13:40:00|9171.1|9166.1|9173.6|9168.6|9174.6|9169.6|9170.1|9165.1|61
1675777500000|2023-02-07 13:45:00|9174.1|9169.1|9170.6|9165.6|9174.1|9169.1|9169.6|9164.6|26
1675777800000|2023-02-07 13:50:00|9170.1|9165.1|9171.6|9166.6|9173.6|9168.6|9168.6|9163.6|52
1675778100000|2023-02-07 13:55:00|9172.1|9167.1|9177.6|9172.6|9178.1|9173.1|9171.6|9166.6|37
1675778400000|2023-02-07 14:00:00|9177.1|9172.1|9177.6|9172.6|9179.6|9174.6|9176.1|9171.1|51
1675778700000|2023-02-07 14:05:00|9177.1|9172.1|9172.6|9167.6|9177.6|9172.6|9171.6|9166.6|97
1675779000000|2023-02-07 14:10:00|9172.1|9167.1|9171.6|9166.6|9174.1|9169.1|9171.1|9166.1|44
1675779300000|2023-02-07 14:15:00|9171.1|9166.1|9169.1|9164.1|9172.1|9167.1|9168.6|9163.6|51
1675779600000|2023-02-07 14:20:00|9169.6|9164.6|9166.6|9161.6|9170.1|9165.1|9166.1|9161.1|36
1675779900000|2023-02-07 14:25:00|9166.1|9161.1|9167.1|9162.1|9167.6|9162.6|9162.6|9157.6|33
1675780200000|2023-02-07 14:30:00|9167.6|9162.6|9167.1|9162.1|9175.6|9170.6|9164.1|9159.1|65
1675780500000|2023-02-07 14:35:00|9167.6|9162.6|9170.6|9165.6|9170.6|9165.6|9158.6|9153.6|96
1675780800000|2023-02-07 14:40:00|9171.6|9166.6|9169.1|9164.1|9174.6|9169.6|9167.6|9162.6|87
1675781100000|2023-02-07 14:45:00|9168.6|9163.6|9167.6|9162.6|9168.6|9163.6|9162.1|9157.1|65
1675781400000|2023-02-07 14:50:00|9166.6|9161.6|9159.6|9154.6|9170.6|9165.6|9157.6|9152.6|143
1675781700000|2023-02-07 14:55:00|9160.6|9155.6|9158.6|9153.6|9166.6|9161.6|9158.1|9153.1|73
1675782000000|2023-02-07 15:00:00|9159.1|9154.1|9159.6|9154.6|9159.6|9154.6|9154.6|9149.6|74
1675782300000|2023-02-07 15:05:00|9160.1|9155.1|9155.1|9150.1|9162.6|9157.6|9154.6|9149.6|97
1675782600000|2023-02-07 15:10:00|9156|9151|9157.5|9152.5|9158|9153|9153.5|9148.5|67
1675782900000|2023-02-07 15:15:00|9158|9153|9159.5|9154.5|9159.5|9154.5|9155.5|9150.5|51
1675783200000|2023-02-07 15:20:00|9159|9154|9157|9152|9160|9155|9156|9151|29
1675783500000|2023-02-07 15:25:00|9156.5|9151.5|9155.5|9150.5|9159|9154|9153.5|9148.5|29
1675783800000|2023-02-07 15:30:00|9156|9151|9156.5|9151.5|9160|9155|9155|9150|61
1675784100000|2023-02-07 15:35:00|9156|9151|9158.5|9153.5|9160.5|9155.5|9154.5|9149.5|38
1675784400000|2023-02-07 15:40:00|9158|9153|9155.5|9150.5|9158.5|9153.5|9153.5|9148.5|70
1675784700000|2023-02-07 15:45:00|9156|9151|9158|9153|9158|9153|9155|9150|85
1675785000000|2023-02-07 15:50:00|9158.5|9153.5|9158|9153|9163.5|9158.5|9158|9153|96
1675785300000|2023-02-07 15:55:00|9157.5|9152.5|9153|9148|9158|9153|9153|9148|28
1675785600000|2023-02-07 16:00:00|9153.5|9148.5|9155.5|9150.5|9156.5|9151.5|9152|9147|89
1675785900000|2023-02-07 16:05:00|9156|9151|9164.5|9159.5|9166.5|9161.5|9156|9151|100
1675786200000|2023-02-07 16:10:00|9164|9159|9167|9162|9167.5|9162.5|9162.5|9157.5|85
1675786500000|2023-02-07 16:15:00|9166.5|9161.5|9167.5|9162.5|9168.5|9163.5|9165.5|9160.5|81
1675786800000|2023-02-07 16:20:00|9166.5|9161.5|9169.5|9164.5|9169.5|9164.5|9165.5|9160.5|97
1675787100000|2023-02-07 16:25:00|9169|9164|9169|9164|9169.5|9164.5|9167|9162|128
1675787400000|2023-02-07 16:30:00|9168.5|9163.5|9173|9166|9181|9175|9168.5|9163|318
1675787700000|2023-02-07 16:35:00|9171|9167|9169|9163|9175|9169|9169|9163|106
1675788000000|2023-02-07 16:40:00|9168|9162|9166|9160|9168|9162|9166|9160|41
1675788300000|2023-02-07 16:45:00|9167|9161|9171|9165|9174|9168|9166|9160|41
1675788600000|2023-02-07 16:50:00|9172|9166|9172|9165|9173|9167|9170|9163|16
1675788900000|2023-02-07 16:55:00|9173|9166|9170|9163|9173|9166|9169|9162|20
1675789200000|2023-02-07 17:00:00|9171|9164|9172|9166|9173|9167|9171|9164|13
1675789500000|2023-02-07 17:05:00|9173|9167|9173|9166|9174|9168|9172|9165|13
1675789800000|2023-02-07 17:10:00|9172|9167|9176|9169|9176|9169|9172|9167|13
1675790100000|2023-02-07 17:15:00|9175|9168|9175|9169|9177|9171|9174|9167|17
1675790400000|2023-02-07 17:20:00|9176|9168|9166|9160|9176|9168|9166|9160|13
1675790700000|2023-02-07 17:25:00|9167|9161|9162|9156|9168|9161|9162|9155|30
1675791000000|2023-02-07 17:30:00|9161|9155|9165|9159|9165|9159|9161|9154|32
1675791300000|2023-02-07 17:35:00|9164|9157|9166|9159|9166|9159|9163|9157|4
1675791600000|2023-02-07 17:40:00|9168|9160|9179|9172|9185|9178|9165|9158|42
1675791900000|2023-02-07 17:45:00|9182|9173|9194|9187|9194|9187|9178|9171|106
1675792200000|2023-02-07 17:50:00|9195|9188|9202|9195|9207|9200|9189|9182|86
1675792500000|2023-02-07 17:55:00|9203|9196|9203|9196|9212|9206|9201|9194|38
1675792800000|2023-02-07 18:00:00|9204|9198|9191|9184|9207|9200|9190|9183|29
1675793100000|2023-02-07 18:05:00|9193|9185|9194|9187|9197|9191|9190|9182|24
1675793400000|2023-02-07 18:10:00|9195|9188|9183|9175|9196|9189|9182|9175|46
1675793700000|2023-02-07 18:15:00|9184|9176|9181|9174|9185|9178|9169|9162|22
1675794000000|2023-02-07 18:20:00|9180|9173|9167|9161|9183|9175|9166|9160|38
1675794300000|2023-02-07 18:25:00|9166|9160|9156|9148|9175|9168|9156|9148|23
1675794600000|2023-02-07 18:30:00|9155|9147|9129|9122|9155|9147|9129|9122|91
1675794900000|2023-02-07 18:35:00|9130|9121|9142|9134|9144|9136|9128|9121|19
1675795200000|2023-02-07 18:40:00|9143|9135|9140|9131|9153|9144|9140|9131|17
1675795500000|2023-02-07 18:45:00|9142|9133|9146|9136|9146|9138|9142|9130|37
1675795800000|2023-02-07 18:50:00|9148|9138|9153|9146|9153|9146|9148|9138|21
1675796100000|2023-02-07 18:55:00|9154|9145|9153.1|9141.1|9159|9151|9151|9140.5|28
1675796400000|2023-02-07 19:00:00|9154.8|9142.8|9167.2|9155.2|9167.2|9155.2|9154.8|9142.8|1
1675796700000|2023-02-07 19:05:00|9165.5|9153.5|9177|9165|9179.7|9167.7|9165.5|9153.5|0
1675797000000|2023-02-07 19:10:00|9176.2|9164.2|9179.7|9167.7|9183.3|9171.3|9176.1|9164.1|0
1675797300000|2023-02-07 19:15:00|9179.8|9167.8|9185|9173|9186.8|9174.8|9179.8|9167.8|0
1675797600000|2023-02-07 19:20:00|9184.9|9172.9|9185|9173|9186.8|9174.8|9177.9|9165.9|0
1675797900000|2023-02-07 19:25:00|9186.7|9174.7|9184.9|9172.9|9188.5|9176.5|9179.7|9167.7|0
1675798200000|2023-02-07 19:30:00|9186.6|9174.6|9197.2|9185.2|9200.7|9188.7|9183.1|9171.1|0
1675798500000|2023-02-07 19:35:00|9195.5|9183.5|9193.7|9181.7|9197.3|9185.3|9193.7|9181.7|0
1675798800000|2023-02-07 19:40:00|9193.8|9181.8|9193.7|9181.7|9200.8|9188.8|9191.9|9179.9|0
1675799100000|2023-02-07 19:45:00|9193.8|9181.8|9193.8|9181.8|9197.3|9185.3|9193.7|9181.7|0
1675799400000|2023-02-07 19:50:00|9194.6|9182.6|9199.1|9187.1|9200.8|9188.8|9192|9180|0
1675799700000|2023-02-07 19:55:00|9199|9187|9199|9187|9200.8|9188.8|9197.2|9185.2|0
1675800000000|2023-02-07 20:00:00|9199.1|9187.1|9193.8|9181.8|9206.2|9194.2|9193.8|9181.8|0
1675800300000|2023-02-07 20:05:00|9193.9|9181.9|9190.2|9178.2|9195.6|9183.6|9188.4|9176.4|0
1675800600000|2023-02-07 20:10:00|9190.3|9178.3|9193.8|9181.8|9195.5|9183.5|9190.2|9178.2|0
1675800900000|2023-02-07 20:15:00|9195.5|9183.5|9199.1|9187.1|9200.9|9188.9|9195.5|9183.5|0
1675801200000|2023-02-07 20:20:00|9200.8|9188.8|9202.6|9190.6|9204.4|9192.4|9199.1|9187.1|0
1675801500000|2023-02-07 20:25:00|9202.7|9190.7|9209.7|9197.7|9209.8|9197.8|9200.8|9188.8|0
1675801800000|2023-02-07 20:30:00|9209.8|9197.8|9208.9|9196.9|9210.6|9198.6|9205.4|9193.4|0
1675802100000|2023-02-07 20:35:00|9207.2|9195.2|9210.6|9198.6|9212.3|9200.3|9203.6|9191.6|0
1675802400000|2023-02-07 20:40:00|9210.7|9198.7|9214|9202|9214|9202|9208.9|9196.9|0
1675802700000|2023-02-07 20:45:00|9212.3|9200.3|9217.4|9205.4|9219.2|9207.2|9211.4|9199.4|0
1675803000000|2023-02-07 20:50:00|9217.5|9205.5|9226.4|9214.4|9228.1|9216.1|9217.5|9205.5|0
1675803300000|2023-02-07 20:55:00|9226.3|9214.3|9224.9|9212.9|9226.4|9214.4|9215.7|9203.7|0
1675803600000|2023-02-07 21:00:00|9223.1|9211.1|9212.8|9200.8|9223.1|9211.1|9212.1|9200.1|0
1675803900000|2023-02-07 21:05:00|9212.5|9200.5|9210.5|9198.5|9212.8|9200.8|9208.6|9196.6|0
1675804200000|2023-02-07 21:10:00|9210.2|9198.2|9210.6|9198.6|9211.3|9199.3|9206.9|9194.9|0
1675804500000|2023-02-07 21:15:00|9210.9|9198.9|9207.3|9195.3|9210.9|9198.9|9207.3|9195.3|0
1675804800000|2023-02-07 21:20:00|9208|9196|9210.6|9198.6|9211.3|9199.3|9207.6|9195.6|0
1675805100000|2023-02-07 21:25:00|9210.5|9198.5|9210.9|9198.9|9211.8|9199.8|9209.9|9197.9|0
1675805400000|2023-02-07 21:30:00|9211.3|9199.3|9210.9|9198.9|9211.3|9199.3|9210.2|9198.2|0
1675805700000|2023-02-07 21:35:00|9210.6|9198.6|9208.6|9196.6|9210.9|9198.9|9208.3|9196.3|0
1675806000000|2023-02-07 21:40:00|9208.3|9196.3|9209|9197|9209|9197|9208.3|9196.3|0
1675806300000|2023-02-07 21:45:00|9208.3|9196.3|9208.6|9196.6|9209.5|9197.5|9208.3|9196.3|0
1675806600000|2023-02-07 21:50:00|9208.7|9196.7|9208.6|9196.6|9209.3|9197.3|9208.6|9196.6|0
1675806900000|2023-02-07 21:55:00|9208.7|9196.7|9209.7|9197.7|9210.4|9198.4|9208.3|9196.3|0
1675807200000|2023-02-07 22:00:00|9209.9|9197.9|9209.3|9197.3|9209.9|9197.9|9209.2|9197.2|0
1675807500000|2023-02-07 22:05:00|9209.5|9197.5|9210|9198|9210|9198|9209.2|9197.2|0
1675807800000|2023-02-07 22:10:00|9210.2|9198.2|9210.4|9198.4|9211.3|9199.3|9209.7|9197.7|0
1675808100000|2023-02-07 22:15:00|9210.2|9198.2|9210.7|9198.7|9210.7|9198.7|9210.2|9198.2|0
1675808400000|2023-02-07 22:20:00|9211.1|9199.1|9211.6|9199.6|9211.6|9199.6|9210.6|9198.6|0
1675808700000|2023-02-07 22:25:00|9211.4|9199.4|9211.8|9199.8|9211.8|9199.8|9211.4|9199.4|0
1675809000000|2023-02-07 22:30:00|9211.9|9199.9|9212.1|9200.1|9212.1|9200.1|9211.8|9199.8|0
1675809300000|2023-02-07 22:35:00|9211.8|9199.8|9212.1|9200.1|9212.1|9200.1|9211.6|9199.6|0
1675809600000|2023-02-07 22:40:00|9211.8|9199.8|9211.9|9199.9|9212.1|9200.1|9211.8|9199.8|0
1675809900000|2023-02-07 22:45:00|9212|9200|9211.8|9199.8|9212.1|9200.1|9211.8|9199.8|0
1675810200000|2023-02-07 22:50:00|9211.6|9199.6|9211.6|9199.6|9212.1|9200.1|9211.4|9199.4|0
1675810500000|2023-02-07 22:55:00|9211.4|9199.4|9211.1|9199.1|9211.6|9199.6|9210.6|9198.6|0
1675810800000|2023-02-07 23:00:00|9211.4|9199.4|9214|9202|9214.7|9202.7|9211.3|9199.3|0
1675811100000|2023-02-07 23:05:00|9214.1|9202.1|9218.6|9206.6|9218.9|9206.9|9214.1|9202.1|0
1675811400000|2023-02-07 23:10:00|9218.7|9206.7|9215.8|9203.8|9219.3|9207.3|9215.8|9203.8|0
1675811700000|2023-02-07 23:15:00|9215.4|9203.4|9215.8|9203.8|9215.8|9203.8|9214.4|9202.4|0
1675812000000|2023-02-07 23:20:00|9216.3|9204.3|9214|9202|9216.3|9204.3|9213.2|9201.2|0
1675812300000|2023-02-07 23:25:00|9213.7|9201.7|9214|9202|9214|9202|9212.1|9200.1|0
1675812600000|2023-02-07 23:30:00|9214.4|9202.4|9215.1|9203.1|9215.4|9203.4|9213.5|9201.5|0
1675812900000|2023-02-07 23:35:00|9214.7|9202.7|9214.7|9202.7|9215.8|9203.8|9214.4|9202.4|0
1675813200000|2023-02-07 23:40:00|9215.1|9203.1|9216.3|9204.3|9216.6|9204.6|9214.7|9202.7|0
1675813500000|2023-02-07 23:45:00|9215.8|9203.8|9212.8|9200.8|9216.3|9204.3|9210.6|9198.6|0
1675813800000|2023-02-07 23:50:00|9212.5|9200.5|9212.5|9200.5|9212.5|9200.5|9210.6|9198.6|0
1675814100000|2023-02-07 23:55:00|9212.1|9200.1|9212.1|9200.1|9212.5|9200.5|9210.2|9198.2|0
1675814400000|2023-02-08 00:00:00|9212.5|9200.5|9214.4|9202.4|9214.4|9202.4|9212.1|9200.1|0
1675814700000|2023-02-08 00:05:00|9214|9202|9213.2|9201.2|9214.4|9202.4|9211.8|9199.8|0
1675815000000|2023-02-08 00:10:00|9213|9201|9210.8|9198.8|9213.7|9201.7|9210.8|9198.8|0
1675815300000|2023-02-08 00:15:00|9210.4|9198.4|9211.9|9199.9|9211.9|9199.9|9206.8|9194.8|0
1675815600000|2023-02-08 00:20:00|9210.2|9198.2|9211.9|9199.9|9212|9200|9208.5|9196.5|0
1675815900000|2023-02-08 00:25:00|9211.1|9199.1|9210.2|9198.2|9211.9|9199.9|9210.2|9198.2|0
1675816200000|2023-02-08 00:30:00|9211.9|9199.9|9210.2|9198.2|9213.6|9201.6|9210.2|9198.2|0
1675816500000|2023-02-08 00:35:00|9210.3|9198.3|9217.1|9205.1|9217.1|9205.1|9210.2|9198.2|0
1675816800000|2023-02-08 00:40:00|9216.3|9204.3|9215.4|9203.4|9217.1|9205.1|9215.4|9203.4|0
1675817100000|2023-02-08 00:45:00|9213.7|9201.7|9213.7|9201.7|9213.8|9201.8|9212|9200|0
1675817400000|2023-02-08 00:50:00|9213.8|9201.8|9215.4|9203.4|9215.4|9203.4|9213.8|9201.8|0
1675817700000|2023-02-08 00:55:00|9215.5|9203.5|9217.1|9205.1|9218.8|9206.8|9215.4|9203.4|0
1675818000000|2023-02-08 01:00:00|9218|9206|9218.8|9206.8|9220.6|9208.6|9218|9206|0
1675818300000|2023-02-08 01:05:00|9218.9|9206.9|9218.8|9206.8|9220.5|9208.5|9218|9206|0
1675818600000|2023-02-08 01:10:00|9217.9|9205.9|9216.3|9204.3|9218.8|9206.8|9215.4|9203.4|0
1675818900000|2023-02-08 01:15:00|9215.4|9203.4|9217.1|9205.1|9217.1|9205.1|9215.4|9203.4|0
1675819200000|2023-02-08 01:20:00|9217|9205|9215.4|9203.4|9217|9205|9213.6|9201.6|0
1675819500000|2023-02-08 01:25:00|9217.1|9205.1|9215.3|9203.3|9217.1|9205.1|9215.3|9203.3|0
1675819800000|2023-02-08 01:30:00|9215.4|9203.4|9222.2|9210.2|9222.2|9210.2|9215.3|9203.3|0
1675820100000|2023-02-08 01:35:00|9223.9|9211.9|9223.9|9211.9|9225.7|9213.7|9223.9|9211.9|0
1675820400000|2023-02-08 01:40:00|9222.3|9210.3|9222.2|9210.2|9222.3|9210.3|9220.5|9208.5|0
1675820700000|2023-02-08 01:45:00|9220.5|9208.5|9220.5|9208.5|9221.3|9209.3|9218.8|9206.8|0
1675821000000|2023-02-08 01:50:00|9218.8|9206.8|9222.2|9210.2|9222.2|9210.2|9218.8|9206.8|0
1675821300000|2023-02-08 01:55:00|9223.9|9211.9|9220.4|9208.4|9223.9|9211.9|9220.4|9208.4|0
1675821600000|2023-02-08 02:00:00|9220.5|9208.5|9223.9|9211.9|9223.9|9211.9|9220.4|9208.4|0
1675821900000|2023-02-08 02:05:00|9223.8|9211.8|9220.4|9208.4|9223.9|9211.9|9220.4|9208.4|0
1675822200000|2023-02-08 02:10:00|9220.5|9208.5|9220.4|9208.4|9221.3|9209.3|9220.4|9208.4|0
1675822500000|2023-02-08 02:15:00|9220.5|9208.5|9222.1|9210.1|9222.1|9210.1|9220.4|9208.4|0
1675822800000|2023-02-08 02:20:00|9222.2|9210.2|9220.4|9208.4|9222.2|9210.2|9220.4|9208.4|0
1675823100000|2023-02-08 02:25:00|9220.5|9208.5|9222.2|9210.2|9223.9|9211.9|9220.4|9208.4|0
1675823400000|2023-02-08 02:30:00|9223.9|9211.9|9222.2|9210.2|9223.9|9211.9|9219.7|9207.7|0
1675823700000|2023-02-08 02:35:00|9220.5|9208.5|9223.9|9211.9|9223.9|9211.9|9220.5|9208.5|0
1675824000000|2023-02-08 02:40:00|9222.2|9210.2|9223.9|9211.9|9223.9|9211.9|9220.5|9208.5|0
1675824300000|2023-02-08 02:45:00|9224.4|9212.4|9224.5|9212.5|9224.5|9212.5|9222.7|9210.7|0
1675824600000|2023-02-08 02:50:00|9226.1|9214.1|9224.4|9212.4|9226.1|9214.1|9224.4|9212.4|0
1675824900000|2023-02-08 02:55:00|9226.1|9214.1|9227.8|9215.8|9227.8|9215.8|9224.4|9212.4|0
1675825200000|2023-02-08 03:00:00|9227.9|9215.9|9226.2|9214.2|9229.5|9217.5|9226.2|9214.2|0
1675825800000|2023-02-08 03:10:00|9226.1|9214.1|9227.8|9215.8|9227.8|9215.8|9226.1|9214.1|0
1675826100000|2023-02-08 03:15:00|9227.9|9215.9|9229.5|9217.5|9229.6|9217.6|9227.8|9215.8|0
1675826400000|2023-02-08 03:20:00|9229.6|9217.6|9229.6|9217.6|9229.6|9217.6|9228.7|9216.7|0
1675826700000|2023-02-08 03:25:00|9231.3|9219.3|9231.3|9219.3|9231.3|9219.3|9229.6|9217.6|0
1675827000000|2023-02-08 03:30:00|9233|9221|9231.3|9219.3|9233|9221|9231.3|9219.3|0
1675827300000|2023-02-08 03:35:00|9231.4|9219.4|9231.4|9219.4|9232.2|9220.2|9231.3|9219.3|0
1675827600000|2023-02-08 03:40:00|9233.1|9221.1|9232.2|9220.2|9233.1|9221.1|9231.3|9219.3|0
1675827900000|2023-02-08 03:45:00|9233|9221|9233.1|9221.1|9233.1|9221.1|9233|9221|0
1675828200000|2023-02-08 03:50:00|9234.8|9222.8|9236.5|9224.5|9236.5|9224.5|9234.8|9222.8|0
1675828500000|2023-02-08 03:55:00|9234.8|9222.8|9231.4|9219.4|9235.7|9223.7|9231.4|9219.4|0
1675828800000|2023-02-08 04:00:00|9232.2|9220.2|9233.1|9221.1|9233.1|9221.1|9231.3|9219.3|0
1675829100000|2023-02-08 04:05:00|9234.7|9222.7|9233|9221|9234.8|9222.8|9233|9221|0
1675829400000|2023-02-08 04:10:00|9233.1|9221.1|9231.3|9219.3|9233.1|9221.1|9231.3|9219.3|0
1675829700000|2023-02-08 04:15:00|9231.4|9219.4|9231.4|9219.4|9232.2|9220.2|9231.3|9219.3|0
1675830000000|2023-02-08 04:20:00|9231.3|9219.3|9234.8|9222.8|9234.8|9222.8|9231.3|9219.3|0
1675830300000|2023-02-08 04:25:00|9233.1|9221.1|9234.8|9222.8|9234.8|9222.8|9233.1|9221.1|0
1675830600000|2023-02-08 04:30:00|9233.1|9221.1|9233|9221|9233.1|9221.1|9233|9221|0
1675830900000|2023-02-08 04:35:00|9231.4|9219.4|9231.3|9219.3|9233.1|9221.1|9231.3|9219.3|0
1675831200000|2023-02-08 04:40:00|9232.2|9220.2|9232.2|9220.2|9233|9221|9231.3|9219.3|0
1675831500000|2023-02-08 04:45:00|9231.3|9219.3|9233|9221|9233|9221|9231.3|9219.3|0
1675832100000|2023-02-08 04:55:00|9233.1|9221.1|9233|9221|9233.1|9221.1|9233|9221|0
1675832400000|2023-02-08 05:00:00|9233.1|9221.1|9234.7|9222.7|9234.7|9222.7|9233|9221|0
1675832700000|2023-02-08 05:05:00|9233|9221|9231.3|9219.3|9233|9221|9231.3|9219.3|0
1675833000000|2023-02-08 05:10:00|9229.7|9217.7|9229.6|9217.6|9229.7|9217.7|9227.9|9215.9|0
1675833300000|2023-02-08 05:15:00|9229.7|9217.7|9231.3|9219.3|9231.4|9219.4|9229.7|9217.7|0
1675833600000|2023-02-08 05:20:00|9229.6|9217.6|9231.3|9219.3|9231.3|9219.3|9229.6|9217.6|0
1675834200000|2023-02-08 05:30:00|9229.6|9217.6|9231.3|9219.3|9231.3|9219.3|9229.6|9217.6|0
1675834500000|2023-02-08 05:35:00|9231.6|9219.6|9229.9|9217.9|9231.6|9219.6|9229.9|9217.9|0
1675834800000|2023-02-08 05:40:00|9231.6|9219.6|9231.6|9219.6|9231.6|9219.6|9229.9|9217.9|0
1675835100000|2023-02-08 05:45:00|9233.3|9221.3|9234.9|9222.9|9235|9223|9233.3|9221.3|0
1675835400000|2023-02-08 05:50:00|9235|9223|9236.8|9224.8|9236.8|9224.8|9234.9|9222.9|0
1675835700000|2023-02-08 05:55:00|9235.9|9223.9|9235.3|9223.3|9237|9225|9235.3|9223.3|0
1675836000000|2023-02-08 06:00:00|9236.2|9224.2|9235.3|9223.3|9237|9225|9235.3|9223.3|0
1675836300000|2023-02-08 06:05:00|9236.1|9224.1|9233.5|9221.5|9236.1|9224.1|9233.5|9221.5|0
1675836600000|2023-02-08 06:10:00|9231.9|9219.9|9231.9|9219.9|9233.6|9221.6|9231.9|9219.9|0
1675836900000|2023-02-08 06:15:00|9230.2|9218.2|9230.2|9218.2|9230.2|9218.2|9230.2|9218.2|0
1675837200000|2023-02-08 06:20:00|9228.5|9216.5|9228.5|9216.5|9228.5|9216.5|9228.5|9216.5|0
1675837500000|2023-02-08 06:25:00|9230.1|9218.1|9230.1|9218.1|9231.8|9219.8|9230.1|9218.1|0
1675837800000|2023-02-08 06:30:00|9231.8|9219.8|9230.2|9218.2|9231.8|9219.8|9228.5|9216.5|0
1675838100000|2023-02-08 06:35:00|9229.3|9217.3|9225|9213|9229.3|9217.3|9225|9213|0
1675838400000|2023-02-08 06:40:00|9224.2|9212.2|9223.3|9211.3|9225|9213|9223.3|9211.3|0
1675838700000|2023-02-08 06:45:00|9221.9|9209.9|9218.9|9206.9|9221.9|9209.9|9218.9|9206.9|0
1675839000000|2023-02-08 06:50:00|9217.2|9205.2|9217.2|9205.2|9217.2|9205.2|9217.2|9205.2|0
1675839300000|2023-02-08 06:55:00|9215.5|9203.5|9213.8|9201.8|9215.5|9203.5|9213.8|9201.8|0
1675839600000|2023-02-08 07:00:00|9214.6|9202.6|9209|9204|9214.6|9208.5|9206|9200|39
1675839900000|2023-02-08 07:05:00|9209.5|9204.5|9211.5|9206.5|9218|9213|9209.5|9204.5|79
1675840200000|2023-02-08 07:10:00|9213|9208|9211|9206|9213|9208|9207|9202|37
1675840500000|2023-02-08 07:15:00|9211.5|9206.5|9209|9204|9214|9209|9207|9202|24
1675840800000|2023-02-08 07:20:00|9209.5|9204.5|9210.5|9205.5|9211.5|9206.5|9209.5|9204.5|25
1675841100000|2023-02-08 07:25:00|9211|9206|9211.5|9206.5|9211.5|9206.5|9209.5|9204.5|21
1675841400000|2023-02-08 07:30:00|9211|9206|9210|9205|9212|9207|9208.5|9203.5|26
1675841700000|2023-02-08 07:35:00|9209.5|9204.5|9210.5|9205.5|9211|9206|9208.5|9203.5|12
1675842000000|2023-02-08 07:40:00|9212|9207|9213|9208|9214.5|9209.5|9211.5|9206.5|28
1675842300000|2023-02-08 07:45:00|9213.5|9208.5|9221.5|9216.5|9222|9217|9213|9208|91
1675842600000|2023-02-08 07:50:00|9222|9217|9220.5|9215.5|9223.5|9218.5|9217|9212|92
1675842900000|2023-02-08 07:55:00|9221|9216|9215.5|9210.5|9225.5|9220.5|9215.5|9210.5|63
1675843200000|2023-02-08 08:00:00|9223|9218|9230|9225|9244.5|9239.5|9223|9218|680
1675843500000|2023-02-08 08:05:00|9230.5|9225.5|9218.5|9213.5|9235.5|9230.5|9216.5|9211.5|335
1675843800000|2023-02-08 08:10:00|9219|9214|9217|9212|9221.5|9216.5|9212.5|9207.5|372
1675844100000|2023-02-08 08:15:00|9219|9214|9203|9198|9224.5|9219.5|9203|9198|275
1675844400000|2023-02-08 08:20:00|9203.5|9198.5|9210|9205|9211.5|9206.5|9201.5|9196.5|274
1675844700000|2023-02-08 08:25:00|9210.5|9205.5|9208|9203|9212|9207|9203.5|9198.5|147
1675845000000|2023-02-08 08:30:00|9209|9204|9208|9203|9215.5|9210.5|9207|9202|96
1675845300000|2023-02-08 08:35:00|9207|9202|9213|9208|9213|9208|9204|9199|88
1675845600000|2023-02-08 08:40:00|9213.5|9208.5|9215.5|9210.5|9221|9216|9213|9208|53
1675845900000|2023-02-08 08:45:00|9216|9211|9216.5|9211.5|9220|9215|9214|9209|107
1675846200000|2023-02-08 08:50:00|9217|9212|9228|9223|9229|9224|9216|9211|134
1675846500000|2023-02-08 08:55:00|9228.5|9223.5|9231|9226|9232|9227|9226|9221|36
1675846800000|2023-02-08 09:00:00|9232|9227|9237.5|9232.5|9238.5|9233.5|9227.5|9222.5|90
1675847100000|2023-02-08 09:05:00|9237|9232|9240|9235|9241|9236|9230.5|9225.5|65
1675847400000|2023-02-08 09:10:00|9239.5|9234.5|9240|9235|9244|9239|9235.5|9230.5|65
1675847700000|2023-02-08 09:15:00|9240.5|9235.5|9242.5|9237.5|9244.5|9239.5|9239|9234|88
1675848000000|2023-02-08 09:20:00|9243|9238|9246|9241|9247.5|9242.5|9243|9238|58
1675848300000|2023-02-08 09:25:00|9246.5|9241.5|9248.5|9243.5|9249.5|9244.5|9243.5|9238.5|66
1675848600000|2023-02-08 09:30:00|9249|9244|9246|9241|9250|9245|9245|9240|90
1675848900000|2023-02-08 09:35:00|9245.5|9240.5|9247|9242|9249|9244|9240.5|9235.5|60
1675849200000|2023-02-08 09:40:00|9248|9243|9244|9239|9250.5|9245.5|9243|9238|67
1675849500000|2023-02-08 09:45:00|9243.5|9238.5|9246|9241|9246.5|9241.5|9239.5|9234.5|43
1675849800000|2023-02-08 09:50:00|9247|9242|9251|9246|9251|9246|9246|9241|58
1675850100000|2023-02-08 09:55:00|9252|9247|9256|9251|9257|9252|9249|9244|79
1675850400000|2023-02-08 10:00:00|9256.5|9251.5|9253|9248|9256.5|9251.5|9251|9246|41
1675850700000|2023-02-08 10:05:00|9254|9249|9251.5|9246.5|9256|9251|9250.5|9245.5|27
1675851000000|2023-02-08 10:10:00|9252|9247|9252.5|9247.5|9254.5|9249.5|9251|9246|21
1675851300000|2023-02-08 10:15:00|9252|9247|9257.5|9252.5|9258|9253|9251|9246|31
1675851600000|2023-02-08 10:20:00|9258|9253|9262.5|9257.5|9263|9258|9257|9252|46
1675851900000|2023-02-08 10:25:00|9263|9258|9263|9258|9265|9260|9260|9255|64
1675852200000|2023-02-08 10:30:00|9262.5|9257.5|9261.5|9256.5|9263.5|9258.5|9255.5|9250.5|80
1675852500000|2023-02-08 10:35:00|9262|9257|9269|9264|9270|9265|9260.5|9255.5|122
1675852800000|2023-02-08 10:40:00|9269.5|9264.5|9274|9269|9279|9274|9268|9263|126
1675853100000|2023-02-08 10:45:00|9273.5|9268.5|9282|9277|9282|9277|9273|9268|99
1675853400000|2023-02-08 10:50:00|9281.5|9276.5|9276|9271|9283|9278|9276|9271|131
1675853700000|2023-02-08 10:55:00|9276.5|9271.5|9279|9274|9279|9274|9273|9268|72
1675854000000|2023-02-08 11:00:00|9279.5|9274.5|9279.5|9274.5|9281|9276|9276|9271|143
1675854300000|2023-02-08 11:05:00|9279|9274|9275|9270|9281|9276|9274.5|9269.5|55
1675854600000|2023-02-08 11:10:00|9275.5|9270.5|9270|9265|9276.5|9271.5|9270|9265|43
1675854900000|2023-02-08 11:15:00|9269.5|9264.5|9268|9263|9271|9266|9267.5|9262.5|27
1675855200000|2023-02-08 11:20:00|9267.5|9262.5|9263.5|9258.5|9269|9264|9263.5|9258.5|39
1675855500000|2023-02-08 11:25:00|9264|9259|9263|9258|9265.5|9260.5|9261|9256|25
1675855800000|2023-02-08 11:30:00|9263.5|9258.5|9261|9256|9266|9261|9260|9255|41
1675856100000|2023-02-08 11:35:00|9262|9257|9262.5|9257.5|9265|9260|9261.5|9256.5|32
1675856400000|2023-02-08 11:40:00|9263|9258|9268.5|9263.5|9268.5|9263.5|9263|9258|19
1675856700000|2023-02-08 11:45:00|9268|9263|9260|9255|9269.5|9264.5|9259.5|9254.5|36
1675857000000|2023-02-08 11:50:00|9260.5|9255.5|9262|9257|9264|9259|9259|9254|23
1675857300000|2023-02-08 11:55:00|9262.5|9257.5|9260|9255|9263|9258|9256|9251|52
1675857600000|2023-02-08 12:00:00|9260.5|9255.5|9259.5|9254.5|9263|9258|9258|9253|60
1675857900000|2023-02-08 12:05:00|9259|9254|9259|9254|9259|9254|9256|9251|56
1675858200000|2023-02-08 12:10:00|9258|9253|9252|9247|9258|9253|9252|9247|69
1675858500000|2023-02-08 12:15:00|9251.5|9246.5|9250|9245|9252|9247|9246.5|9241.5|60
1675858800000|2023-02-08 12:20:00|9249|9244|9247|9242|9251|9246|9247|9242|42
1675859100000|2023-02-08 12:25:00|9246|9241|9247|9242|9248.5|9243.5|9246|9241|64
1675859400000|2023-02-08 12:30:00|9246.5|9241.5|9249|9244|9249|9244|9245.5|9240.5|44
1675859700000|2023-02-08 12:35:00|9249.5|9244.5|9250|9245|9253|9248|9249|9244|57
1675860000000|2023-02-08 12:40:00|9248.9|9243.9|9243.9|9238.9|9248.9|9243.9|9243.4|9238.4|58
1675860300000|2023-02-08 12:45:00|9244.4|9239.4|9245.9|9240.9|9246.9|9241.9|9243.4|9238.4|58
1675860600000|2023-02-08 12:50:00|9245.4|9240.4|9249.9|9244.9|9250.9|9245.9|9240.9|9235.9|93
1675860900000|2023-02-08 12:55:00|9249.4|9244.4|9251.4|9246.4|9252.9|9247.9|9248.4|9243.4|45
1675861200000|2023-02-08 13:00:00|9250.9|9245.9|9247.9|9242.9|9251.9|9246.9|9247.4|9242.4|65
1675861500000|2023-02-08 13:05:00|9247.4|9242.4|9245.9|9240.9|9247.9|9242.9|9243.4|9238.4|38
1675861800000|2023-02-08 13:10:00|9246.4|9241.4|9244.9|9239.9|9247.4|9242.4|9241.4|9236.4|43
1675862100000|2023-02-08 13:15:00|9244.4|9239.4|9252.9|9247.9|9252.9|9247.9|9243.9|9238.9|61
1675862400000|2023-02-08 13:20:00|9252.4|9247.4|9251.9|9246.9|9252.4|9247.4|9249.9|9244.9|34
1675862700000|2023-02-08 13:25:00|9252.4|9247.4|9251.9|9246.9|9252.9|9247.9|9250.9|9245.9|57
1675863000000|2023-02-08 13:30:00|9251.4|9246.4|9250.9|9245.9|9255.4|9250.4|9250.9|9245.9|92
1675863300000|2023-02-08 13:35:00|9250.4|9245.4|9249.9|9244.9|9253.9|9248.9|9249.4|9244.4|70
1675863600000|2023-02-08 13:40:00|9249.4|9244.4|9248.4|9243.4|9251.9|9246.9|9246.9|9241.9|48
1675863900000|2023-02-08 13:45:00|9247.9|9242.9|9248.9|9243.9|9249.9|9244.9|9246.9|9241.9|46
1675864200000|2023-02-08 13:50:00|9248.4|9243.4|9244.4|9239.4|9249.4|9244.4|9243.9|9238.9|39
1675864500000|2023-02-08 13:55:00|9244.9|9239.9|9248.9|9243.9|9249.9|9244.9|9243.9|9238.9|33
1675864800000|2023-02-08 14:00:00|9247.9|9242.9|9248.9|9243.9|9248.9|9243.9|9242.9|9237.9|56
1675865100000|2023-02-08 14:05:00|9248.4|9243.4|9248.9|9243.9|9249.9|9244.9|9245.9|9240.9|43
1675865400000|2023-02-08 14:10:00|9249.4|9244.4|9247.4|9242.4|9249.9|9244.9|9246.4|9241.4|23
1675865700000|2023-02-08 14:15:00|9247.9|9242.9|9247.4|9242.4|9247.9|9242.9|9244.4|9239.4|31
1675866000000|2023-02-08 14:20:00|9247.9|9242.9|9250.4|9245.4|9251.4|9246.4|9247.4|9242.4|28
1675866300000|2023-02-08 14:25:00|9249.9|9244.9|9247.4|9242.4|9250.9|9245.9|9245.9|9240.9|59
1675866600000|2023-02-08 14:30:00|9247.9|9242.9|9249.9|9244.9|9249.9|9244.9|9244.9|9239.9|115
1675866900000|2023-02-08 14:35:00|9250.4|9245.4|9253.4|9248.4|9253.9|9248.9|9247.9|9242.9|103
1675867200000|2023-02-08 14:40:00|9252.9|9247.9|9249.9|9244.9|9253.9|9248.9|9245.9|9240.9|92
1675867500000|2023-02-08 14:45:00|9250.4|9245.4|9253.9|9248.9|9257.9|9252.9|9246.4|9241.4|91
1675867800000|2023-02-08 14:50:00|9253.4|9248.4|9258.9|9253.9|9258.9|9253.9|9250.9|9245.9|49
1675868100000|2023-02-08 14:55:00|9259.9|9254.9|9261.9|9256.9|9264.9|9259.9|9258.4|9253.4|86
1675868400000|2023-02-08 15:00:00|9262.4|9257.4|9257.9|9252.9|9262.4|9257.4|9251.9|9246.9|109
1675868700000|2023-02-08 15:05:00|9257.4|9252.4|9253.9|9248.9|9259.9|9254.9|9249.4|9244.4|137
1675869000000|2023-02-08 15:10:00|9254.9|9249.9|9256.9|9251.9|9257.4|9252.4|9249.9|9244.9|44
1675869300000|2023-02-08 15:15:00|9257.4|9252.4|9263.4|9258.4|9263.9|9258.9|9255.4|9250.4|96
1675869600000|2023-02-08 15:20:00|9262.9|9257.9|9256.4|9251.4|9263.4|9258.4|9255.9|9250.9|61
1675869900000|2023-02-08 15:25:00|9256.9|9251.9|9254.9|9249.9|9256.9|9251.9|9251.9|9246.9|57
1675870200000|2023-02-08 15:30:00|9254.4|9249.4|9241.4|9236.4|9254.4|9249.4|9240.9|9235.9|69
1675870500000|2023-02-08 15:35:00|9241.9|9236.9|9240.4|9235.4|9242.9|9237.9|9234.9|9229.9|73
1675870800000|2023-02-08 15:40:00|9240.9|9235.9|9243.4|9238.4|9245.9|9240.9|9239.9|9234.9|52
1675871100000|2023-02-08 15:45:00|9243.9|9238.9|9242.4|9237.4|9246.9|9241.9|9241.9|9236.9|51
1675871400000|2023-02-08 15:50:00|9242.9|9237.9|9239.9|9234.9|9242.9|9237.9|9238.9|9233.9|89
1675871700000|2023-02-08 15:55:00|9240.4|9235.4|9244.9|9239.9|9245.9|9240.9|9237.9|9232.9|65
1675872000000|2023-02-08 16:00:00|9244.4|9239.4|9245.4|9240.4|9246.9|9241.9|9241.4|9236.4|90
1675872300000|2023-02-08 16:05:00|9245.9|9240.9|9237.9|9232.9|9245.9|9240.9|9235.9|9230.9|29
1675872600000|2023-02-08 16:10:00|9237.4|9232.4|9238.4|9233.4|9239.9|9234.9|9235.4|9230.4|63
1675872900000|2023-02-08 16:15:00|9237.9|9232.9|9243.9|9238.9|9244.9|9239.9|9236.9|9231.9|62
1675873200000|2023-02-08 16:20:00|9244.4|9239.4|9238.9|9233.9|9246.9|9241.9|9238.9|9233.9|131
1675873500000|2023-02-08 16:25:00|9239.4|9234.4|9237.4|9232.4|9239.4|9234.4|9230.9|9225.9|279
1675873800000|2023-02-08 16:30:00|9238.4|9231.4|9229.4|9223.4|9238.4|9232.4|9226.4|9220.4|429
1675874100000|2023-02-08 16:35:00|9228.4|9222.4|9223.4|9217.4|9230.4|9223.4|9223.4|9217.4|121
1675874400000|2023-02-08 16:40:00|9222.4|9216.4|9225.4|9218.4|9225.4|9219.4|9220.4|9214.4|109
1675874700000|2023-02-08 16:45:00|9226.4|9219.4|9228.4|9221.4|9232.4|9226.4|9226.4|9219.4|59
1675875000000|2023-02-08 16:50:00|9227.4|9220.4|9226.4|9220.4|9229.4|9223.4|9223.4|9217.4|18
1675875300000|2023-02-08 16:55:00|9227.4|9219.4|9233.4|9226.4|9233.4|9227.4|9227.4|9219.4|12
1675875600000|2023-02-08 17:00:00|9232.4|9227.4|9225.4|9219.4|9233.4|9227.4|9225.4|9219.4|25
1675875900000|2023-02-08 17:05:00|9224.4|9218.4|9228.4|9221.4|9228.4|9222.4|9223.4|9216.4|18
1675876200000|2023-02-08 17:10:00|9227.4|9222.4|9221.4|9215.4|9230.4|9224.4|9221.4|9215.4|55
1675876500000|2023-02-08 17:15:00|9220.4|9214.4|9228.4|9222.4|9228.4|9222.4|9219.4|9212.4|51
1675876800000|2023-02-08 17:20:00|9229.4|9223.4|9233.4|9227.4|9233.4|9227.4|9229.4|9223.4|11
1675877100000|2023-02-08 17:25:00|9232.4|9226.4|9230.4|9223.4|9232.4|9226.4|9227.4|9221.4|22
1675877400000|2023-02-08 17:30:00|9231.4|9224.4|9225.4|9219.4|9232.4|9226.4|9225.4|9219.4|10
1675877700000|2023-02-08 17:35:00|9226.4|9218.4|9223.4|9216.4|9227.4|9221.4|9223.4|9216.4|18
1675878000000|2023-02-08 17:40:00|9222.4|9215.4|9224.4|9217.4|9224.4|9217.4|9220.4|9214.4|22
1675878300000|2023-02-08 17:45:00|9225.4|9218.4|9232.4|9225.4|9232.4|9225.4|9225.4|9217.4|10
1675878600000|2023-02-08 17:50:00|9231.4|9224.4|9230.4|9223.4|9232.4|9226.4|9230.4|9223.4|3
1675878900000|2023-02-08 17:55:00|9231.4|9224.4|9233.4|9227.4|9233.4|9227.4|9229.4|9223.4|8
1675879200000|2023-02-08 18:00:00|9234.4|9226.4|9234.4|9227.4|9236.4|9230.4|9233.4|9226.4|12
1675879500000|2023-02-08 18:05:00|9233.4|9226.4|9235.4|9228.4|9242.4|9233.4|9230.4|9223.4|8
1675879800000|2023-02-08 18:10:00|9234.4|9227.4|9234.4|9227.4|9240.4|9233.4|9232.4|9225.4|5
1675880100000|2023-02-08 18:15:00|9235.4|9229.4|9236.4|9229.4|9239.4|9231.4|9233.4|9226.4|4
1675880400000|2023-02-08 18:20:00|9237.4|9230.4|9238.4|9230.4|9239.4|9231.4|9235.4|9227.4|0
1675880700000|2023-02-08 18:25:00|9241.4|9234.4|9239.4|9233.4|9241.4|9234.4|9234.4|9226.4|45
1675881000000|2023-02-08 18:30:00|9238.4|9232.4|9235.4|9228.4|9238.4|9232.4|9235.4|9227.4|18
1675881300000|2023-02-08 18:35:00|9236.4|9227.4|9232.4|9225.4|9239.4|9233.4|9228.4|9221.4|16
1675881600000|2023-02-08 18:40:00|9231.4|9224.4|9235.4|9227.4|9237.4|9229.4|9228.4|9221.4|20
1675881900000|2023-02-08 18:45:00|9234.4|9226.4|9232.4|9224.4|9238.4|9230.4|9232.4|9224.4|1
1675882200000|2023-02-08 18:50:00|9231.4|9223.4|9233.4|9225.4|9236.4|9227.4|9228.4|9220.4|11
1675882500000|2023-02-08 18:55:00|9232.4|9224.4|9232.8|9220.8|9236.4|9229.4|9229.4|9220.8|18
1675882800000|2023-02-08 19:00:00|9232|9220|9234.9|9222.9|9236.7|9224.7|9226.6|9214.6|0
1675883100000|2023-02-08 19:05:00|9235|9223|9234.9|9222.9|9236.7|9224.7|9229.6|9217.6|0
1675883400000|2023-02-08 19:10:00|9234.8|9222.8|9238.5|9226.5|9238.5|9226.5|9233.1|9221.1|0
1675883700000|2023-02-08 19:15:00|9238.6|9226.6|9240.3|9228.3|9242.1|9230.1|9238.5|9226.5|0
1675884000000|2023-02-08 19:20:00|9240.2|9228.2|9238.4|9226.4|9240.2|9228.2|9236.7|9224.7|0
1675884300000|2023-02-08 19:25:00|9236.7|9224.7|9233.1|9221.1|9238.4|9226.4|9233.1|9221.1|0
1675884600000|2023-02-08 19:30:00|9233.2|9221.2|9236.6|9224.6|9236.6|9224.6|9233.2|9221.2|0
1675884900000|2023-02-08 19:35:00|9236.5|9224.5|9238.3|9226.3|9238.4|9226.4|9234.8|9222.8|0
1675885200000|2023-02-08 19:40:00|9238.4|9226.4|9233|9221|9240.1|9228.1|9227.7|9215.7|0
1675885500000|2023-02-08 19:45:00|9232.1|9220.1|9229.5|9217.5|9233|9221|9227.7|9215.7|0
1675885800000|2023-02-08 19:50:00|9231.2|9219.2|9234.7|9222.7|9234.8|9222.8|9229.5|9217.5|0
1675886100000|2023-02-08 19:55:00|9233|9221|9238.3|9226.3|9240.1|9228.1|9233|9221|0
1675886400000|2023-02-08 20:00:00|9238.4|9226.4|9231.2|9219.2|9238.4|9226.4|9231.2|9219.2|0
1675886700000|2023-02-08 20:05:00|9231.1|9219.1|9231.1|9219.1|9231.2|9219.2|9227.6|9215.6|0
1675887000000|2023-02-08 20:10:00|9230.3|9218.3|9229.2|9217.2|9231.1|9219.1|9227.4|9215.4|0
1675887300000|2023-02-08 20:15:00|9229.3|9217.3|9225.8|9213.8|9232.8|9220.8|9225.8|9213.8|0
1675887600000|2023-02-08 20:20:00|9227.5|9215.5|9234.6|9222.6|9234.6|9222.6|9227.5|9215.5|0
1675887900000|2023-02-08 20:25:00|9234.5|9222.5|9234.5|9222.5|9234.6|9222.6|9231|9219|0
1675888200000|2023-02-08 20:30:00|9232.8|9220.8|9232.7|9220.7|9238.2|9226.2|9232.7|9220.7|0
1675888500000|2023-02-08 20:35:00|9232.8|9220.8|9239.9|9227.9|9239.9|9227.9|9232.8|9220.8|0
1675888800000|2023-02-08 20:40:00|9239.8|9227.8|9239.8|9227.8|9241.6|9229.6|9238|9226|0
1675889100000|2023-02-08 20:45:00|9238.1|9226.1|9234.5|9222.5|9238.1|9226.1|9232.8|9220.8|0
1675889400000|2023-02-08 20:50:00|9234.4|9222.4|9238|9226|9241.6|9229.6|9234.4|9222.4|0
1675889700000|2023-02-08 20:55:00|9239.7|9227.7|9243|9231|9244.9|9232.9|9237.9|9225.9|0
1675890000000|2023-02-08 21:00:00|9243.1|9231.1|9240.8|9228.8|9244.3|9232.3|9240.1|9228.1|0
1675890300000|2023-02-08 21:05:00|9240.9|9228.9|9239.9|9227.9|9244.3|9232.3|9239.1|9227.1|0
1675890600000|2023-02-08 21:10:00|9239.4|9227.4|9238|9226|9239.4|9227.4|9237.7|9225.7|0
1675890900000|2023-02-08 21:15:00|9237.7|9225.7|9239.9|9227.9|9240.6|9228.6|9237.7|9225.7|0
1675891200000|2023-02-08 21:20:00|9240.3|9228.3|9243.3|9231.3|9243.3|9231.3|9240.3|9228.3|0
1675891500000|2023-02-08 21:25:00|9242.9|9230.9|9243.3|9231.3|9244.5|9232.5|9242.9|9230.9|0
1675891800000|2023-02-08 21:30:00|9243.6|9231.6|9244.5|9232.5|9244.8|9232.8|9243.6|9231.6|0
1675892100000|2023-02-08 21:35:00|9245.2|9233.2|9245.2|9233.2|9245.5|9233.5|9245.2|9233.2|0
1675892400000|2023-02-08 21:40:00|9245.5|9233.5|9246.8|9234.8|9247.5|9235.5|9245.5|9233.5|0
1675892700000|2023-02-08 21:45:00|9247.1|9235.1|9247.1|9235.1|9247.8|9235.8|9246.6|9234.6|0
1675893000000|2023-02-08 21:50:00|9246.8|9234.8|9247.1|9235.1|9247.1|9235.1|9245.9|9233.9|0
1675893300000|2023-02-08 21:55:00|9246.8|9234.8|9246.9|9234.9|9247.5|9235.5|9246.8|9234.8|0
1675893600000|2023-02-08 22:00:00|9246.8|9234.8|9246.6|9234.6|9247.3|9235.3|9246.6|9234.6|0
1675893900000|2023-02-08 22:05:00|9246.4|9234.4|9246.4|9234.4|9246.4|9234.4|9246.4|9234.4|0
1675894200000|2023-02-08 22:10:00|9246.2|9234.2|9245.7|9233.7|9246.2|9234.2|9245.7|9233.7|0
1675894500000|2023-02-08 22:15:00|9245.9|9233.9|9245.9|9233.9|9246.1|9234.1|9245.7|9233.7|0
1675894800000|2023-02-08 22:20:00|9246.6|9234.6|9246.9|9234.9|9246.9|9234.9|9246.1|9234.1|0
1675895100000|2023-02-08 22:25:00|9246.4|9234.4|9246.8|9234.8|9246.8|9234.8|9246.4|9234.4|0
1675895400000|2023-02-08 22:30:00|9246.9|9234.9|9246.4|9234.4|9246.9|9234.9|9246.4|9234.4|0
1675895700000|2023-02-08 22:35:00|9246.8|9234.8|9246.4|9234.4|9246.8|9234.8|9246.4|9234.4|0
1675896000000|2023-02-08 22:40:00|9245.9|9233.9|9245.9|9233.9|9246.1|9234.1|9245.9|9233.9|0
1675896300000|2023-02-08 22:45:00|9245.7|9233.7|9245.5|9233.5|9245.7|9233.7|9245.5|9233.5|0
1675896600000|2023-02-08 22:50:00|9245.2|9233.2|9245.2|9233.2|9245.4|9233.4|9245.2|9233.2|0
1675896900000|2023-02-08 22:55:00|9245|9233|9245|9233|9245.4|9233.4|9245|9233|0
1675897200000|2023-02-08 23:00:00|9245.4|9233.4|9244.8|9232.8|9246.1|9234.1|9243.6|9231.6|0
1675897500000|2023-02-08 23:05:00|9244.9|9232.9|9242.9|9230.9|9245.2|9233.2|9242.2|9230.2|0
1675897800000|2023-02-08 23:10:00|9242.6|9230.6|9242.6|9230.6|9243.6|9231.6|9241.3|9229.3|0
1675898100000|2023-02-08 23:15:00|9242.5|9230.5|9241.3|9229.3|9242.6|9230.6|9239.9|9227.9|0
1675898400000|2023-02-08 23:20:00|9241|9229|9245.9|9233.9|9246.4|9234.4|9241|9229|0
1675898700000|2023-02-08 23:25:00|9246.4|9234.4|9245.2|9233.2|9246.4|9234.4|9244.1|9232.1|0
1675899000000|2023-02-08 23:30:00|9244.8|9232.8|9247.1|9235.1|9247.1|9235.1|9244.8|9232.8|0
1675899300000|2023-02-08 23:35:00|9246.8|9234.8|9248.7|9236.7|9248.7|9236.7|9246.4|9234.4|0
1675899600000|2023-02-08 23:40:00|9248.2|9236.2|9249.7|9237.7|9250.1|9238.1|9247.1|9235.1|0
1675899900000|2023-02-08 23:45:00|9249.6|9237.6|9249|9237|9250.4|9238.4|9248.2|9236.2|0
1675900200000|2023-02-08 23:50:00|9249.1|9237.1|9247.8|9235.8|9249.4|9237.4|9247.5|9235.5|0
1675900500000|2023-02-08 23:55:00|9248.2|9236.2|9248.2|9236.2|9249.4|9237.4|9247.8|9235.8|0
1675900800000|2023-02-09 00:00:00|9248.7|9236.7|9251.3|9239.3|9251.3|9239.3|9248.2|9236.2|0
1675901100000|2023-02-09 00:05:00|9251|9239|9251.3|9239.3|9251.3|9239.3|9250.1|9238.1|0
1675901400000|2023-02-09 00:10:00|9251|9239|9249.7|9237.7|9251|9239|9249|9237|0
1675901700000|2023-02-09 00:15:00|9249.8|9237.8|9251.7|9239.7|9253.4|9241.4|9246.5|9234.5|0
1675902000000|2023-02-09 00:20:00|9250|9238|9251.7|9239.7|9251.7|9239.7|9250|9238|0
1675902300000|2023-02-09 00:25:00|9250|9238|9250|9238|9250|9238|9248.3|9236.3|0
1675902600000|2023-02-09 00:30:00|9249.9|9237.9|9249.9|9237.9|9250|9238|9248.2|9236.2|0
1675902900000|2023-02-09 00:35:00|9250|9238|9251.7|9239.7|9251.7|9239.7|9249.9|9237.9|0
1675903200000|2023-02-09 00:40:00|9250|9238|9250|9238|9250|9238|9249.1|9237.1|0
1675903500000|2023-02-09 00:45:00|9249.1|9237.1|9248.3|9236.3|9249.1|9237.1|9248.3|9236.3|0
1675903800000|2023-02-09 00:50:00|9249.1|9237.1|9248.3|9236.3|9250|9238|9248.2|9236.2|0
1675904100000|2023-02-09 00:55:00|9250|9238|9248.3|9236.3|9250|9238|9248.3|9236.3|0
1675904400000|2023-02-09 01:00:00|9250|9238|9251.7|9239.7|9251.7|9239.7|9250|9238|0
1675904700000|2023-02-09 01:05:00|9251.8|9239.8|9250|9238|9253.4|9241.4|9249.9|9237.9|0
1675905000000|2023-02-09 01:10:00|9249.9|9237.9|9248.3|9236.3|9250|9238|9248.2|9236.2|0
1675905300000|2023-02-09 01:15:00|9249.9|9237.9|9251.7|9239.7|9253.4|9241.4|9249.9|9237.9|0
1675905600000|2023-02-09 01:20:00|9252.5|9240.5|9255.2|9243.2|9256.9|9244.9|9252.5|9240.5|0
1675905900000|2023-02-09 01:25:00|9255.1|9243.1|9255.1|9243.1|9255.1|9243.1|9253.4|9241.4|0
1675906200000|2023-02-09 01:30:00|9256.8|9244.8|9258.6|9246.6|9258.6|9246.6|9256.8|9244.8|0
1675906500000|2023-02-09 01:35:00|9256.9|9244.9|9256.8|9244.8|9256.9|9244.9|9256.8|9244.8|0
1675906800000|2023-02-09 01:40:00|9256.9|9244.9|9256.9|9244.9|9258.6|9246.6|9256.8|9244.8|0
1675907100000|2023-02-09 01:45:00|9258.6|9246.6|9258.6|9246.6|9258.6|9246.6|9256.9|9244.9|0
1675907400000|2023-02-09 01:50:00|9256.9|9244.9|9256.9|9244.9|9258.6|9246.6|9256.8|9244.8|0
1675907700000|2023-02-09 01:55:00|9256.8|9244.8|9256.8|9244.8|9256.9|9244.9|9256|9244|0
1675908000000|2023-02-09 02:00:00|9256.9|9244.9|9258.6|9246.6|9258.6|9246.6|9256.8|9244.8|0
1675908300000|2023-02-09 02:05:00|9256.9|9244.9|9258.6|9246.6|9258.6|9246.6|9256.8|9244.8|0
1675908600000|2023-02-09 02:10:00|9256.9|9244.9|9256.8|9244.8|9258.6|9246.6|9256.8|9244.8|0
1675908900000|2023-02-09 02:15:00|9256.9|9244.9|9258.6|9246.6|9258.6|9246.6|9256.9|9244.9|0
1675909200000|2023-02-09 02:20:00|9256.9|9244.9|9258.6|9246.6|9258.6|9246.6|9256.9|9244.9|0
1675909500000|2023-02-09 02:25:00|9256.9|9244.9|9258.6|9246.6|9258.6|9246.6|9256.9|9244.9|0
1675909800000|2023-02-09 02:30:00|9256.9|9244.9|9261.2|9249.2|9262.1|9250.1|9256.9|9244.9|0
1675910100000|2023-02-09 02:35:00|9260.4|9248.4|9258.6|9246.6|9260.4|9248.4|9258.6|9246.6|0
1675910400000|2023-02-09 02:40:00|9258.5|9246.5|9260.2|9248.2|9260.2|9248.2|9258.5|9246.5|0
1675910700000|2023-02-09 02:45:00|9260.1|9248.1|9260.2|9248.2|9260.2|9248.2|9258.4|9246.4|0
1675911000000|2023-02-09 02:50:00|9260.1|9248.1|9260.1|9248.1|9260.2|9248.2|9258.4|9246.4|0
1675911300000|2023-02-09 02:55:00|9260.2|9248.2|9260.2|9248.2|9260.2|9248.2|9258.4|9246.4|0
1675911600000|2023-02-09 03:00:00|9260.1|9248.1|9260.1|9248.1|9260.2|9248.2|9260.1|9248.1|0
1675911900000|2023-02-09 03:05:00|9258.4|9246.4|9258.4|9246.4|9258.4|9246.4|9258.4|9246.4|0
1675912500000|2023-02-09 03:15:00|9256.7|9244.7|9256.7|9244.7|9258.4|9246.4|9256.7|9244.7|0
1675912800000|2023-02-09 03:20:00|9258.4|9246.4|9256.7|9244.7|9258.4|9246.4|9256.7|9244.7|0
1675913100000|2023-02-09 03:25:00|9258.4|9246.4|9256.7|9244.7|9258.4|9246.4|9256.7|9244.7|0
1675913400000|2023-02-09 03:30:00|9258.4|9246.4|9258.4|9246.4|9258.4|9246.4|9258.4|9246.4|0
1675913700000|2023-02-09 03:35:00|9256.7|9244.7|9258.4|9246.4|9258.4|9246.4|9256.7|9244.7|0
1675914000000|2023-02-09 03:40:00|9258.5|9246.5|9260.2|9248.2|9261.9|9249.9|9258.4|9246.4|0
1675914300000|2023-02-09 03:45:00|9261.9|9249.9|9258.4|9246.4|9261.9|9249.9|9258.4|9246.4|0
1675914600000|2023-02-09 03:50:00|9260.1|9248.1|9258.4|9246.4|9260.1|9248.1|9258.4|9246.4|0
1675915200000|2023-02-09 04:00:00|9260.1|9248.1|9258.4|9246.4|9260.1|9248.1|9258.4|9246.4|0
1675915500000|2023-02-09 04:05:00|9260.1|9248.1|9260.1|9248.1|9260.1|9248.1|9260.1|9248.1|0
1675915800000|2023-02-09 04:10:00|9258.4|9246.4|9260.1|9248.1|9260.1|9248.1|9258.4|9246.4|0
1675916700000|2023-02-09 04:25:00|9258.4|9246.4|9258.4|9246.4|9258.4|9246.4|9258.4|9246.4|0
1675917300000|2023-02-09 04:35:00|9260.1|9248.1|9260.1|9248.1|9260.1|9248.1|9260.1|9248.1|0
1675917600000|2023-02-09 04:40:00|9260.2|9248.2|9261.8|9249.8|9261.8|9249.8|9260.2|9248.2|0
1675918200000|2023-02-09 04:50:00|9260.1|9248.1|9260.1|9248.1|9260.1|9248.1|9260.1|9248.1|0
1675918800000|2023-02-09 05:00:00|9260.2|9248.2|9263.6|9251.6|9263.6|9251.6|9260.2|9248.2|0
1675919100000|2023-02-09 05:05:00|9261.9|9249.9|9263.6|9251.6|9265.3|9253.3|9261.9|9249.9|0
1675919400000|2023-02-09 05:10:00|9263.7|9251.7|9265.4|9253.4|9267.1|9255.1|9263.6|9251.6|0
1675919700000|2023-02-09 05:15:00|9266.2|9254.2|9265.4|9253.4|9267.1|9255.1|9265.4|9253.4|0
1675920000000|2023-02-09 05:20:00|9265.3|9253.3|9265.3|9253.3|9265.4|9253.4|9263.6|9251.6|0
1675920300000|2023-02-09 05:25:00|9265.4|9253.4|9267.1|9255.1|9267.1|9255.1|9265.3|9253.3|0
1675920600000|2023-02-09 05:30:00|9266.2|9254.2|9265.4|9253.4|9267.1|9255.1|9265.3|9253.3|0
1675920900000|2023-02-09 05:35:00|9266.2|9254.2|9265.4|9253.4|9267.1|9255.1|9265.4|9253.4|0
1675921500000|2023-02-09 05:45:00|9251.8|9239.8|9262.4|9250.4|9268.9|9256.9|9251.3|9239.3|0
1675921800000|2023-02-09 05:50:00|9263.2|9251.2|9259.8|9247.8|9263.2|9251.2|9258.9|9246.9|0
1675922100000|2023-02-09 05:55:00|9258.9|9246.9|9257.2|9245.2|9259.8|9247.8|9257.2|9245.2|0
1675922400000|2023-02-09 06:00:00|9258.9|9246.9|9257.2|9245.2|9260.6|9248.6|9256.3|9244.3|0
1675922700000|2023-02-09 06:05:00|9258|9246|9253.7|9241.7|9258.9|9246.9|9253.7|9241.7|0
1675923000000|2023-02-09 06:10:00|9254.6|9242.6|9253.7|9241.7|9255.5|9243.5|9253.7|9241.7|0
1675923300000|2023-02-09 06:15:00|9255.4|9243.4|9258.9|9246.9|9258.9|9246.9|9255.4|9243.4|0
1675923600000|2023-02-09 06:20:00|9258.1|9246.1|9257.3|9245.3|9258.9|9246.9|9257.2|9245.2|0
1675923900000|2023-02-09 06:25:00|9258.1|9246.1|9260.7|9248.7|9260.7|9248.7|9257.3|9245.3|0
1675924200000|2023-02-09 06:30:00|9262.4|9250.4|9257.3|9245.3|9262.4|9250.4|9255.6|9243.6|0
1675924500000|2023-02-09 06:35:00|9259|9247|9259|9247|9259|9247|9257.3|9245.3|0
1675924800000|2023-02-09 06:40:00|9259.1|9247.1|9262.5|9250.5|9262.5|9250.5|9259.1|9247.1|0
1675925100000|2023-02-09 06:45:00|9264.2|9252.2|9267.7|9255.7|9267.7|9255.7|9262.5|9250.5|0
1675925400000|2023-02-09 06:50:00|9267.6|9255.6|9262.5|9250.5|9267.7|9255.7|9262.5|9250.5|0
1675925700000|2023-02-09 06:55:00|9264.2|9252.2|9264.3|9252.3|9266|9254|9264.2|9252.2|0
1675926000000|2023-02-09 07:00:00|9266|9254|9266.4|9261.4|9271.1|9261.4|9254.9|9249.9|59
1675926300000|2023-02-09 07:05:00|9267.9|9262.9|9268.4|9263.4|9270.9|9265.9|9266.9|9261.9|25
1675926600000|2023-02-09 07:10:00|9270.9|9265.9|9262.9|9257.9|9270.9|9265.9|9262.4|9257.4|24
1675926900000|2023-02-09 07:15:00|9263.4|9258.4|9263.9|9258.9|9268.4|9263.4|9261.4|9256.4|13
1675927200000|2023-02-09 07:20:00|9264.4|9259.4|9262.4|9257.4|9268.4|9263.4|9262.4|9257.4|21
1675927500000|2023-02-09 07:25:00|9262.9|9257.9|9257.4|9252.4|9263.9|9258.9|9257.4|9252.4|20
1675927800000|2023-02-09 07:30:00|9258.9|9253.9|9258.9|9253.9|9261.4|9256.4|9257.4|9252.4|10
1675928100000|2023-02-09 07:35:00|9258.4|9253.4|9262.4|9257.4|9262.9|9257.9|9258.4|9253.4|0
1675928400000|2023-02-09 07:40:00|9262.9|9257.9|9261.9|9256.9|9262.9|9257.9|9261.9|9256.9|0
1675928700000|2023-02-09 07:45:00|9262.4|9257.4|9262.9|9257.9|9264.4|9259.4|9261.4|9256.4|12
1675929000000|2023-02-09 07:50:00|9262.4|9257.4|9263.9|9258.9|9264.4|9259.4|9261.9|9256.9|3
1675929300000|2023-02-09 07:55:00|9263.4|9258.4|9270.9|9265.9|9273.4|9268.4|9262.9|9257.9|53
1675929600000|2023-02-09 08:00:00|9270.4|9265.4|9277.4|9272.4|9285.4|9280.4|9266.9|9261.9|600
1675929900000|2023-02-09 08:05:00|9276.9|9271.9|9268.4|9263.4|9286.9|9281.9|9264.4|9259.4|299
1675930200000|2023-02-09 08:10:00|9268.9|9263.9|9259.4|9254.4|9276.4|9271.4|9258.9|9253.9|276
1675930500000|2023-02-09 08:15:00|9259.9|9254.9|9265.4|9260.4|9268.9|9263.9|9259.9|9254.9|209
1675930800000|2023-02-09 08:20:00|9265.9|9260.9|9279.9|9274.9|9282.9|9277.9|9264.4|9259.4|242
1675931100000|2023-02-09 08:25:00|9279.4|9274.4|9283.4|9278.4|9283.4|9278.4|9271.4|9266.4|131
1675931400000|2023-02-09 08:30:00|9282.9|9277.9|9279.4|9274.4|9284.4|9279.4|9276.4|9271.4|109
1675931700000|2023-02-09 08:35:00|9279.9|9274.9|9279.9|9274.9|9285.9|9280.9|9274.9|9269.9|83
1675932000000|2023-02-09 08:40:00|9282.1|9277.1|9285.1|9280.1|9285.1|9280.1|9277.1|9272.1|128
1675932300000|2023-02-09 08:45:00|9286.1|9281.1|9278.6|9273.6|9287.1|9282.1|9275.1|9270.1|159
1675932600000|2023-02-09 08:50:00|9279.1|9274.1|9283.6|9278.6|9287.6|9282.6|9276.6|9271.6|64
1675932900000|2023-02-09 08:55:00|9284.1|9279.1|9277.1|9272.1|9284.1|9279.1|9276.6|9271.6|61
1675933200000|2023-02-09 09:00:00|9278.6|9273.6|9278.6|9273.6|9284.6|9279.6|9274.1|9269.1|55
1675933500000|2023-02-09 09:05:00|9279.1|9274.1|9275.6|9270.6|9280.1|9275.1|9275.6|9270.6|53
1675933800000|2023-02-09 09:10:00|9276.1|9271.1|9272.1|9267.1|9284.1|9279.1|9272.1|9267.1|49
1675934100000|2023-02-09 09:15:00|9271.1|9266.1|9265.6|9260.6|9275.1|9270.1|9264.1|9259.1|86
1675934400000|2023-02-09 09:20:00|9266.1|9261.1|9266.1|9261.1|9268.6|9263.6|9265.1|9260.1|77
1675934700000|2023-02-09 09:25:00|9265.1|9260.1|9265.1|9260.1|9271.1|9266.1|9262.1|9257.1|90
1675935000000|2023-02-09 09:30:00|9265.6|9260.6|9266.1|9261.1|9266.6|9261.6|9261.6|9256.6|42
1675935300000|2023-02-09 09:35:00|9265.6|9260.6|9262.1|9257.1|9269.6|9264.6|9261.1|9256.1|52
1675935600000|2023-02-09 09:40:00|9261.6|9256.6|9270.1|9265.1|9273.1|9268.1|9261.6|9256.6|94
1675935900000|2023-02-09 09:45:00|9271.1|9266.1|9285.1|9280.1|9285.1|9280.1|9271.1|9266.1|60
1675936200000|2023-02-09 09:50:00|9286.1|9281.1|9284.1|9279.1|9288.1|9283.1|9283.6|9278.6|80
1675936500000|2023-02-09 09:55:00|9284.6|9279.6|9288.1|9283.1|9288.1|9283.1|9281.1|9276.1|65
1675936800000|2023-02-09 10:00:00|9287.6|9282.6|9286.6|9281.6|9289.6|9284.6|9283.6|9278.6|36
1675937100000|2023-02-09 10:05:00|9287.1|9282.1|9286.6|9281.6|9292.1|9287.1|9286.1|9281.1|61
1675937400000|2023-02-09 10:10:00|9287.1|9282.1|9295.6|9290.6|9295.6|9290.6|9286.1|9281.1|120
1675937700000|2023-02-09 10:15:00|9295.1|9290.1|9294.1|9289.1|9296.1|9291.1|9291.1|9286.1|51
1675938000000|2023-02-09 10:20:00|9293.1|9288.1|9293.6|9288.6|9295.6|9290.6|9291.1|9286.1|40
1675938300000|2023-02-09 10:25:00|9294.1|9289.1|9296.1|9291.1|9298.1|9293.1|9292.1|9287.1|45
1675938600000|2023-02-09 10:30:00|9295.6|9290.6|9295.6|9290.6|9298.1|9293.1|9294.6|9289.6|39
1675938900000|2023-02-09 10:35:00|9296.1|9291.1|9296.1|9291.1|9298.1|9293.1|9293.6|9288.6|31
1675939200000|2023-02-09 10:40:00|9295.6|9290.6|9297.1|9292.1|9299.6|9294.6|9293.6|9288.6|43
1675939500000|2023-02-09 10:45:00|9297.6|9292.6|9298.1|9293.1|9298.1|9293.1|9293.6|9288.6|34
1675939800000|2023-02-09 10:50:00|9298.6|9293.6|9295.6|9290.6|9300.1|9295.1|9294.1|9289.1|50
1675940100000|2023-02-09 10:55:00|9295.1|9290.1|9293.6|9288.6|9295.1|9290.1|9288.1|9283.1|69
1675940400000|2023-02-09 11:00:00|9293.1|9288.1|9293.1|9288.1|9294.1|9289.1|9290.1|9285.1|73
1675940700000|2023-02-09 11:05:00|9292.1|9287.1|9287.1|9282.1|9292.6|9287.6|9287.1|9282.1|43
1675941000000|2023-02-09 11:10:00|9288.1|9283.1|9283.1|9278.1|9289.1|9284.1|9282.6|9277.6|84
1675941300000|2023-02-09 11:15:00|9282.6|9277.6|9278.6|9273.6|9283.6|9278.6|9278.6|9273.6|44
1675941600000|2023-02-09 11:20:00|9279.1|9274.1|9279.1|9274.1|9281.1|9276.1|9276.1|9271.1|68
1675941900000|2023-02-09 11:25:00|9278.6|9273.6|9280.6|9275.6|9284.1|9279.1|9278.6|9273.6|41
1675942200000|2023-02-09 11:30:00|9280.1|9275.1|9278.6|9273.6|9281.1|9276.1|9277.6|9272.6|38
1675942500000|2023-02-09 11:35:00|9279.1|9274.1|9285.1|9280.1|9285.1|9280.1|9278.6|9273.6|41
1675942800000|2023-02-09 11:40:00|9285.6|9280.6|9285.1|9280.1|9286.6|9281.6|9284.1|9279.1|48
1675943100000|2023-02-09 11:45:00|9284.6|9279.6|9282.1|9277.1|9285.6|9280.6|9280.6|9275.6|22
1675943400000|2023-02-09 11:50:00|9281.6|9276.6|9281.6|9276.6|9283.1|9278.1|9281.1|9276.1|55
1675943700000|2023-02-09 11:55:00|9281.1|9276.1|9282.6|9277.6|9282.6|9277.6|9280.1|9275.1|40
1675944000000|2023-02-09 12:00:00|9282.1|9277.1|9282.1|9277.1|9282.1|9277.1|9279.1|9274.1|36
1675944300000|2023-02-09 12:05:00|9282.6|9277.6|9281.1|9276.1|9284.1|9279.1|9280.1|9275.1|23
1675944600000|2023-02-09 12:10:00|9280.6|9275.6|9280.1|9275.1|9282.1|9277.1|9279.1|9274.1|32
1675944900000|2023-02-09 12:15:00|9280.6|9275.6|9277.6|9272.6|9280.6|9275.6|9277.1|9272.1|28
1675945200000|2023-02-09 12:20:00|9278.1|9273.1|9276.6|9271.6|9278.6|9273.6|9275.1|9270.1|52
1675945500000|2023-02-09 12:25:00|9276.1|9271.1|9277.1|9272.1|9278.1|9273.1|9275.1|9270.1|35
1675945800000|2023-02-09 12:30:00|9277.6|9272.6|9282.1|9277.1|9282.1|9277.1|9277.1|9272.1|90
1675946100000|2023-02-09 12:35:00|9281.6|9276.6|9278.1|9273.1|9282.1|9277.1|9278.1|9273.1|61
1675946400000|2023-02-09 12:40:00|9277|9272|9277|9272|9279|9274|9276|9271|82
1675946700000|2023-02-09 12:45:00|9277.5|9272.5|9279|9274|9279|9274|9275|9270|59
1675947000000|2023-02-09 12:50:00|9280|9275|9283|9278|9283|9278|9279.5|9274.5|83
1675947300000|2023-02-09 12:55:00|9282.5|9277.5|9279|9274|9283|9278|9278|9273|91
1675947600000|2023-02-09 13:00:00|9279.5|9274.5|9271|9266|9280|9275|9271|9266|49
1675947900000|2023-02-09 13:05:00|9270.5|9265.5|9270|9265|9273.5|9268.5|9270|9265|45
1675948200000|2023-02-09 13:10:00|9270.5|9265.5|9270|9265|9272|9267|9269|9264|41
1675948500000|2023-02-09 13:15:00|9270.5|9265.5|9269|9264|9271|9266|9269|9264|32
1675948800000|2023-02-09 13:20:00|9267.5|9262.5|9265.5|9260.5|9269.5|9264.5|9264|9259|59
1675949100000|2023-02-09 13:25:00|9266|9261|9266|9261|9267.5|9262.5|9265|9260|33
1675949400000|2023-02-09 13:30:00|9266.5|9261.5|9267|9262|9273|9268|9266.5|9261.5|78
1675949700000|2023-02-09 13:35:00|9266|9261|9263|9258|9268.5|9263.5|9263|9258|42
1675950000000|2023-02-09 13:40:00|9263.5|9258.5|9275|9270|9275|9270|9263.5|9258.5|52
1675950300000|2023-02-09 13:45:00|9274.5|9269.5|9270.5|9265.5|9274.5|9269.5|9268.5|9263.5|53
1675950600000|2023-02-09 13:50:00|9270|9265|9273.5|9268.5|9275.5|9270.5|9270|9265|43
1675950900000|2023-02-09 13:55:00|9274|9269|9278|9273|9281|9276|9273.5|9268.5|66
1675951200000|2023-02-09 14:00:00|9278.5|9273.5|9276.5|9271.5|9278.5|9273.5|9275|9270|58
1675951500000|2023-02-09 14:05:00|9276|9271|9268|9263|9276.5|9271.5|9267.5|9262.5|69
1675951800000|2023-02-09 14:10:00|9267.5|9262.5|9266|9261|9270.5|9265.5|9264.5|9259.5|53
1675952100000|2023-02-09 14:15:00|9266.5|9261.5|9275|9270|9278|9273|9266.5|9261.5|84
1675952400000|2023-02-09 14:20:00|9274.5|9269.5|9270|9265|9274.5|9269.5|9268.5|9263.5|44
1675952700000|2023-02-09 14:25:00|9271.5|9266.5|9273.5|9268.5|9275|9270|9270.5|9265.5|51
1675953000000|2023-02-09 14:30:00|9273|9268|9271.5|9266.5|9275|9270|9269|9264|84
1675953300000|2023-02-09 14:35:00|9272|9267|9273.5|9268.5|9275|9270|9269.5|9264.5|45
1675953600000|2023-02-09 14:40:00|9274|9269|9273|9268|9277|9272|9271|9266|67
1675953900000|2023-02-09 14:45:00|9273.5|9268.5|9276.5|9271.5|9277.5|9272.5|9270|9265|78
1675954200000|2023-02-09 14:50:00|9276|9271|9267.5|9262.5|9281|9276|9267.5|9262.5|103
1675954500000|2023-02-09 14:55:00|9268|9263|9263|9258|9269|9264|9260.5|9255.5|87
1675954800000|2023-02-09 15:00:00|9263.5|9258.5|9258|9253|9264|9259|9256.5|9251.5|116
1675955100000|2023-02-09 15:05:00|9258.5|9253.5|9255|9250|9260.5|9255.5|9255|9250|118
1675955400000|2023-02-09 15:10:00|9256.1|9251.1|9257.1|9252.1|9258.1|9253.1|9253.6|9248.6|64
1675955700000|2023-02-09 15:15:00|9257.6|9252.6|9258.1|9253.1|9262.6|9257.6|9256.1|9251.1|71
1675956000000|2023-02-09 15:20:00|9258.6|9253.6|9258.1|9253.1|9263.6|9258.6|9257.1|9252.1|74
1675956300000|2023-02-09 15:25:00|9257.6|9252.6|9252.1|9247.1|9258.1|9253.1|9251.1|9246.1|76
1675956600000|2023-02-09 15:30:00|9253.1|9248.1|9255.6|9250.6|9256.1|9251.1|9251.1|9246.1|71
1675956900000|2023-02-09 15:35:00|9256.1|9251.1|9255.6|9250.6|9258.6|9253.6|9254.6|9249.6|64
1675957200000|2023-02-09 15:40:00|9256.1|9251.1|9257.1|9252.1|9259.1|9254.1|9254.6|9249.6|54
1675957500000|2023-02-09 15:45:00|9257.6|9252.6|9262.1|9257.1|9263.1|9258.1|9255.1|9250.1|62
1675957800000|2023-02-09 15:50:00|9262.6|9257.6|9258.6|9253.6|9264.1|9259.1|9258.6|9253.6|60
1675958100000|2023-02-09 15:55:00|9258.1|9253.1|9263.1|9258.1|9264.1|9259.1|9258.1|9253.1|54
1675958400000|2023-02-09 16:00:00|9263.6|9258.6|9258.1|9253.1|9265.1|9260.1|9255.1|9250.1|114
1675958700000|2023-02-09 16:05:00|9257.6|9252.6|9254.6|9249.6|9258.1|9253.1|9254.6|9249.6|70
1675959000000|2023-02-09 16:10:00|9255.1|9250.1|9255.6|9250.6|9256.1|9251.1|9252.1|9247.1|74
1675959300000|2023-02-09 16:15:00|9255.1|9250.1|9255.1|9250.1|9256.6|9251.6|9252.6|9247.6|73
1675959600000|2023-02-09 16:20:00|9255.6|9250.6|9252.1|9247.1|9256.1|9251.1|9252.1|9247.1|116
1675959900000|2023-02-09 16:25:00|9252.6|9247.6|9253.6|9248.6|9255.1|9250.1|9251.1|9246.1|161
1675960200000|2023-02-09 16:30:00|9254.6|9247.6|9246.6|9239.6|9257.6|9251.6|9246.6|9239.6|440
1675960500000|2023-02-09 16:35:00|9247.6|9240.6|9246.6|9240.6|9248.6|9241.6|9239.6|9233.6|135
1675960800000|2023-02-09 16:40:00|9247.6|9239.6|9243.6|9237.6|9247.6|9241.6|9243.6|9237.6|36
1675961100000|2023-02-09 16:45:00|9244.6|9238.6|9241.6|9235.6|9246.6|9240.6|9239.6|9233.6|37
1675961400000|2023-02-09 16:50:00|9242.6|9234.6|9242.6|9236.6|9243.6|9237.6|9240.6|9233.6|10
1675961700000|2023-02-09 16:55:00|9243.6|9237.6|9246.6|9239.6|9246.6|9239.6|9241.6|9235.6|10
1675962000000|2023-02-09 17:00:00|9245.6|9238.6|9247.6|9240.6|9249.6|9243.6|9245.6|9238.6|13
1675962300000|2023-02-09 17:05:00|9248.6|9241.6|9252.6|9245.6|9252.6|9245.6|9247.6|9240.6|4
1675962600000|2023-02-09 17:10:00|9253.6|9246.6|9252.6|9245.6|9254.6|9248.6|9252.6|9245.6|5
1675962900000|2023-02-09 17:15:00|9251.6|9244.6|9251.6|9245.6|9251.6|9245.6|9249.6|9243.6|9
1675963200000|2023-02-09 17:20:00|9252.6|9246.6|9252.6|9245.6|9253.6|9247.6|9251.6|9244.6|11
1675963500000|2023-02-09 17:25:00|9251.6|9246.6|9247.6|9241.6|9252.6|9246.6|9247.6|9241.6|19
1675963800000|2023-02-09 17:30:00|9248.6|9240.6|9238.6|9231.6|9248.6|9240.6|9238.6|9231.6|12
1675964100000|2023-02-09 17:35:00|9237.6|9230.6|9233.6|9226.6|9238.6|9231.6|9231.6|9225.6|24
1675964400000|2023-02-09 17:40:00|9232.6|9227.6|9236.6|9229.6|9239.6|9232.6|9232.6|9226.6|11
1675964700000|2023-02-09 17:45:00|9235.6|9228.6|9232.6|9225.6|9236.6|9228.6|9231.6|9224.6|7
1675965000000|2023-02-09 17:50:00|9231.6|9226.6|9237.6|9230.6|9237.6|9231.6|9231.6|9225.6|5
1675965300000|2023-02-09 17:55:00|9238.6|9231.6|9244.6|9237.6|9244.6|9238.6|9237.6|9230.6|9
1675965600000|2023-02-09 18:00:00|9243.6|9236.6|9241.6|9234.6|9245.6|9238.6|9236.6|9229.6|19
1675965900000|2023-02-09 18:05:00|9242.6|9235.6|9241.6|9234.6|9245.6|9238.6|9240.6|9233.6|2
1675966200000|2023-02-09 18:10:00|9243.6|9235.6|9241.6|9234.6|9243.6|9236.6|9239.6|9232.6|3
1675966500000|2023-02-09 18:15:00|9240.6|9235.6|9243.6|9235.6|9244.6|9236.6|9238.6|9231.6|2
1675966800000|2023-02-09 18:20:00|9242.6|9237.6|9240.6|9233.6|9244.6|9237.6|9239.6|9232.6|4
1675967100000|2023-02-09 18:25:00|9243.6|9232.6|9240.6|9232.6|9244.6|9237.6|9240.6|9232.6|3
1675967400000|2023-02-09 18:30:00|9239.6|9233.6|9247.6|9239.6|9248.6|9241.6|9238.6|9232.6|9
1675967700000|2023-02-09 18:35:00|9246.6|9240.6|9243.6|9235.6|9247.6|9240.6|9242.6|9235.6|28
1675968000000|2023-02-09 18:40:00|9242.6|9236.6|9242.6|9235.6|9243.6|9236.6|9237.6|9230.6|7
1675968300000|2023-02-09 18:45:00|9241.6|9234.6|9243.6|9236.6|9243.6|9236.6|9238.6|9231.6|11
1675968600000|2023-02-09 18:50:00|9246.6|9237.6|9240.6|9233.6|9246.6|9238.6|9237.6|9230.6|12
1675968900000|2023-02-09 18:55:00|9243.6|9232.6|9243.1|9231.1|9243.6|9232.6|9235.6|9226.6|18
1675969200000|2023-02-09 19:00:00|9242.2|9230.2|9239.6|9227.6|9244.9|9232.9|9237.8|9225.8|0
1675969500000|2023-02-09 19:05:00|9239.5|9227.5|9243.1|9231.1|9243.1|9231.1|9239.5|9227.5|0
1675969800000|2023-02-09 19:10:00|9241.4|9229.4|9237.9|9225.9|9243.1|9231.1|9236|9224|0
1675970100000|2023-02-09 19:15:00|9237.8|9225.8|9232.6|9220.6|9237.9|9225.9|9232.5|9220.5|0
1675970400000|2023-02-09 19:20:00|9234.3|9222.3|9229.1|9217.1|9234.4|9222.4|9229|9217|0
1675970700000|2023-02-09 19:25:00|9230.8|9218.8|9230.8|9218.8|9232.6|9220.6|9229.1|9217.1|0
1675971000000|2023-02-09 19:30:00|9230.7|9218.7|9229|9217|9236|9224|9227.3|9215.3|0
1675971300000|2023-02-09 19:35:00|9229.1|9217.1|9230.7|9218.7|9232.5|9220.5|9229|9217|0
1675971600000|2023-02-09 19:40:00|9229|9217|9234.3|9222.3|9236.1|9224.1|9229|9217|0
1675971900000|2023-02-09 19:45:00|9234.4|9222.4|9232.6|9220.6|9234.4|9222.4|9229|9217|0
1675972200000|2023-02-09 19:50:00|9234.3|9222.3|9230.8|9218.8|9234.3|9222.3|9229|9217|0
1675972500000|2023-02-09 19:55:00|9229.1|9217.1|9229.1|9217.1|9229.1|9217.1|9225.6|9213.6|0
1675972800000|2023-02-09 20:00:00|9227.4|9215.4|9220.1|9208.1|9227.4|9215.4|9220.1|9208.1|0
1675973100000|2023-02-09 20:05:00|9220|9208|9228.8|9216.8|9228.8|9216.8|9218.3|9206.3|0
1675973400000|2023-02-09 20:10:00|9228.9|9216.9|9223.5|9211.5|9228.9|9216.9|9221.8|9209.8|0
1675973700000|2023-02-09 20:15:00|9221.8|9209.8|9220.1|9208.1|9221.8|9209.8|9216.6|9204.6|0
1675974000000|2023-02-09 20:20:00|9218.4|9206.4|9216.5|9204.5|9221.9|9209.9|9215.7|9203.7|0
1675974300000|2023-02-09 20:25:00|9216.6|9204.6|9213|9201|9216.6|9204.6|9212.9|9200.9|0
1675974600000|2023-02-09 20:30:00|9211.3|9199.3|9206|9194|9213|9201|9206|9194|0
1675974900000|2023-02-09 20:35:00|9204.3|9192.3|9213.1|9201.1|9213.1|9201.1|9204.2|9192.2|0
1675975200000|2023-02-09 20:40:00|9213|9201|9213.3|9201.3|9213.3|9201.3|9211.3|9199.3|0
1675975500000|2023-02-09 20:45:00|9214.2|9202.2|9218.3|9206.3|9220.3|9208.3|9214.1|9202.1|0
1675975800000|2023-02-09 20:50:00|9218.5|9206.5|9227.2|9215.2|9229|9217|9218.5|9206.5|0
1675976100000|2023-02-09 20:55:00|9227.1|9215.1|9218.4|9206.4|9227.1|9215.1|9216.7|9204.7|0
1675976400000|2023-02-09 21:00:00|9219.6|9207.6|9227.6|9215.6|9227.6|9215.6|9218.3|9206.3|0
1675976700000|2023-02-09 21:05:00|9227.2|9215.2|9220.6|9208.6|9228.3|9216.3|9220.3|9208.3|0
1675977000000|2023-02-09 21:10:00|9220.3|9208.3|9219.6|9207.6|9221.5|9209.5|9218|9206|0
1675977300000|2023-02-09 21:15:00|9219.7|9207.7|9221.5|9209.5|9221.8|9209.8|9217.6|9205.6|0
1675977600000|2023-02-09 21:20:00|9221.7|9209.7|9224.1|9212.1|9225.3|9213.3|9221.7|9209.7|0
1675977900000|2023-02-09 21:25:00|9223.7|9211.7|9225.7|9213.7|9226|9214|9223.7|9211.7|0
1675978200000|2023-02-09 21:30:00|9226|9214|9225.3|9213.3|9227.6|9215.6|9224.4|9212.4|0
1675978500000|2023-02-09 21:35:00|9225.7|9213.7|9226.9|9214.9|9227.6|9215.6|9225.7|9213.7|0
1675978800000|2023-02-09 21:40:00|9226.7|9214.7|9224.8|9212.8|9227.6|9215.6|9224.4|9212.4|0
1675979100000|2023-02-09 21:45:00|9225.3|9213.3|9226|9214|9226.4|9214.4|9225|9213|0
1675979400000|2023-02-09 21:50:00|9225.7|9213.7|9226.7|9214.7|9226.7|9214.7|9224.8|9212.8|0
1675979700000|2023-02-09 21:55:00|9226.4|9214.4|9228.3|9216.3|9228.8|9216.8|9226.4|9214.4|0
1675980000000|2023-02-09 22:00:00|9228.1|9216.1|9227.8|9215.8|9228.1|9216.1|9227.4|9215.4|0
1675980300000|2023-02-09 22:05:00|9227.6|9215.6|9227.2|9215.2|9227.6|9215.6|9227.2|9215.2|0
1675980600000|2023-02-09 22:10:00|9227.1|9215.1|9227.6|9215.6|9228.1|9216.1|9227.1|9215.1|0
1675980900000|2023-02-09 22:15:00|9227.4|9215.4|9227.4|9215.4|9227.4|9215.4|9227.4|9215.4|0
1675981200000|2023-02-09 22:20:00|9227.6|9215.6|9228.1|9216.1|9228.5|9216.5|9227.6|9215.6|0
1675981500000|2023-02-09 22:25:00|9228.3|9216.3|9228.2|9216.2|9228.6|9216.6|9228|9216|0
1675981800000|2023-02-09 22:30:00|9228.4|9216.4|9228.6|9216.6|9229.3|9217.3|9228|9216|0
1675982100000|2023-02-09 22:35:00|9228.4|9216.4|9228.4|9216.4|9229.4|9217.4|9228.2|9216.2|0
1675982400000|2023-02-09 22:40:00|9228.2|9216.2|9228|9216|9228.2|9216.2|9228|9216|0
1675982700000|2023-02-09 22:45:00|9227.9|9215.9|9227.9|9215.9|9228|9216|9227.9|9215.9|0
1675983000000|2023-02-09 22:50:00|9228.2|9216.2|9228.4|9216.4|9228.7|9216.7|9228|9216|0
1675983300000|2023-02-09 22:55:00|9228.2|9216.2|9228.4|9216.4|9228.4|9216.4|9227.9|9215.9|0
1675983600000|2023-02-09 23:00:00|9229.4|9217.4|9224.6|9212.6|9229.4|9217.4|9223.5|9211.5|0
1675983900000|2023-02-09 23:05:00|9224.7|9212.7|9228.4|9216.4|9228.4|9216.4|9224.2|9212.2|0
1675984200000|2023-02-09 23:10:00|9228.3|9216.3|9226.8|9214.8|9228.4|9216.4|9226.1|9214.1|0
1675984500000|2023-02-09 23:15:00|9226.5|9214.5|9224.9|9212.9|9228|9216|9224.6|9212.6|0
1675984800000|2023-02-09 23:20:00|9224.6|9212.6|9227.7|9215.7|9228|9216|9224.2|9212.2|0
1675985100000|2023-02-09 23:25:00|9228|9216|9226.1|9214.1|9228|9216|9225.8|9213.8|0
1675985400000|2023-02-09 23:30:00|9226.5|9214.5|9222.3|9210.3|9226.5|9214.5|9221.9|9209.9|0
1675985700000|2023-02-09 23:35:00|9221.9|9209.9|9224.5|9212.5|9224.5|9212.5|9220.7|9208.7|0
1675986000000|2023-02-09 23:40:00|9224.2|9212.2|9224.2|9212.2|9224.9|9212.9|9223.8|9211.8|0
1675986300000|2023-02-09 23:45:00|9224.5|9212.5|9224.5|9212.5|9224.9|9212.9|9221.6|9209.6|0
1675986600000|2023-02-09 23:50:00|9224.2|9212.2|9222.3|9210.3|9224.5|9212.5|9221.6|9209.6|0
1675986900000|2023-02-09 23:55:00|9221.9|9209.9|9223.5|9211.5|9224.2|9212.2|9221|9209|0
1675987200000|2023-02-10 00:00:00|9224.2|9212.2|9220.3|9208.3|9224.2|9212.2|9218.4|9206.4|0
1675987500000|2023-02-10 00:05:00|9220.2|9208.2|9221|9209|9222.3|9210.3|9218.8|9206.8|0
1675987800000|2023-02-10 00:10:00|9220.7|9208.7|9223.3|9211.3|9224|9212|9220.3|9208.3|0
1675988100000|2023-02-10 00:15:00|9223.4|9211.4|9208.3|9196.3|9223.6|9211.6|9208.3|9196.3|0
1675988400000|2023-02-10 00:20:00|9210|9198|9211.7|9199.7|9213.4|9201.4|9208.2|9196.2|0
1675988700000|2023-02-10 00:25:00|9211.6|9199.6|9204.8|9192.8|9211.6|9199.6|9204.8|9192.8|0
1675989000000|2023-02-10 00:30:00|9206.5|9194.5|9209.9|9197.9|9209.9|9197.9|9204.8|9192.8|0
1675989300000|2023-02-10 00:35:00|9210|9198|9213.4|9201.4|9215.1|9203.1|9210|9198|0
1675989600000|2023-02-10 00:40:00|9213.3|9201.3|9215.1|9203.1|9215.1|9203.1|9211.6|9199.6|0
1675989900000|2023-02-10 00:45:00|9213.4|9201.4|9215.1|9203.1|9215.1|9203.1|9211.6|9199.6|0
1675990200000|2023-02-10 00:50:00|9215|9203|9215|9203|9216.8|9204.8|9215|9203|0
1675990500000|2023-02-10 00:55:00|9213.3|9201.3|9215|9203|9215.1|9203.1|9213.3|9201.3|0
1675990800000|2023-02-10 01:00:00|9215.1|9203.1|9213.4|9201.4|9215.1|9203.1|9210.8|9198.8|0
1675991100000|2023-02-10 01:05:00|9213.3|9201.3|9213.4|9201.4|9213.4|9201.4|9213.3|9201.3|0
1675991400000|2023-02-10 01:10:00|9215.1|9203.1|9211.7|9199.7|9215.1|9203.1|9211.7|9199.7|0
1675991700000|2023-02-10 01:15:00|9215.1|9203.1|9213.4|9201.4|9215.1|9203.1|9213.4|9201.4|0
1675992000000|2023-02-10 01:20:00|9214.3|9202.3|9216.9|9204.9|9216.9|9204.9|9213.4|9201.4|0
1675992300000|2023-02-10 01:25:00|9218.5|9206.5|9218.5|9206.5|9218.6|9206.6|9216.9|9204.9|0
1675992600000|2023-02-10 01:30:00|9216.9|9204.9|9216.8|9204.8|9218.5|9206.5|9213.4|9201.4|0
1675992900000|2023-02-10 01:35:00|9216.7|9204.7|9216.7|9204.7|9216.8|9204.8|9216.7|9204.7|0
1675993200000|2023-02-10 01:40:00|9215|9203|9218.5|9206.5|9218.5|9206.5|9215|9203|0
1675993500000|2023-02-10 01:45:00|9216.8|9204.8|9218.6|9206.6|9220.3|9208.3|9216.8|9204.8|0
1675993800000|2023-02-10 01:50:00|9219.4|9207.4|9216.8|9204.8|9220.3|9208.3|9216.8|9204.8|0
1675994100000|2023-02-10 01:55:00|9216.9|9204.9|9213.7|9201.7|9216.9|9204.9|9212|9200|0
1675994400000|2023-02-10 02:00:00|9213.8|9201.8|9208.6|9196.6|9213.8|9201.8|9208.5|9196.5|0
1675994700000|2023-02-10 02:05:00|9210.3|9198.3|9206.7|9194.7|9210.3|9198.3|9205|9193|0
1675995000000|2023-02-10 02:10:00|9206.8|9194.8|9210.2|9198.2|9211.9|9199.9|9206.7|9194.7|0
1675995300000|2023-02-10 02:15:00|9211.9|9199.9|9211.9|9199.9|9211.9|9199.9|9210.2|9198.2|0
1675995600000|2023-02-10 02:20:00|9211.1|9199.1|9211.9|9199.9|9211.9|9199.9|9210.2|9198.2|0
1675995900000|2023-02-10 02:25:00|9210.2|9198.2|9211.9|9199.9|9211.9|9199.9|9210.2|9198.2|0
1675996200000|2023-02-10 02:30:00|9211|9199|9210.2|9198.2|9211.9|9199.9|9210.2|9198.2|0
1675996500000|2023-02-10 02:35:00|9211.1|9199.1|9211.9|9199.9|9211.9|9199.9|9210.2|9198.2|0
1675996800000|2023-02-10 02:40:00|9211.1|9199.1|9211.9|9199.9|9211.9|9199.9|9211|9199|0
1675997100000|2023-02-10 02:45:00|9210.2|9198.2|9210.1|9198.1|9210.2|9198.2|9210.1|9198.1|0
1675997400000|2023-02-10 02:50:00|9208.4|9196.4|9208.4|9196.4|9210.1|9198.1|9208.4|9196.4|0
1675997700000|2023-02-10 02:55:00|9208.3|9196.3|9204.9|9192.9|9208.4|9196.4|9204.9|9192.9|0
1675998000000|2023-02-10 03:00:00|9203.2|9191.2|9201.4|9189.4|9204.9|9192.9|9201.4|9189.4|0
1675998300000|2023-02-10 03:05:00|9201.5|9189.5|9199.8|9187.8|9201.5|9189.5|9198.1|9186.1|0
1675998600000|2023-02-10 03:10:00|9198.1|9186.1|9199.8|9187.8|9199.8|9187.8|9198.1|9186.1|0
1675998900000|2023-02-10 03:15:00|9201.5|9189.5|9198.1|9186.1|9201.5|9189.5|9198.1|9186.1|0
1675999200000|2023-02-10 03:20:00|9196.4|9184.4|9198.1|9186.1|9198.1|9186.1|9196.3|9184.3|0
1675999500000|2023-02-10 03:25:00|9196.4|9184.4|9196.3|9184.3|9196.4|9184.4|9196.3|9184.3|0
1675999800000|2023-02-10 03:30:00|9196.4|9184.4|9196.4|9184.4|9196.4|9184.4|9196.3|9184.3|0
1676000100000|2023-02-10 03:35:00|9199.8|9187.8|9199.9|9187.9|9201.5|9189.5|9199.8|9187.8|0
1676000400000|2023-02-10 03:40:00|9200.8|9188.8|9201.6|9189.6|9201.6|9189.6|9199.9|9187.9|0
1676000700000|2023-02-10 03:45:00|9203.3|9191.3|9201.6|9189.6|9203.3|9191.3|9201.6|9189.6|0
1676001000000|2023-02-10 03:50:00|9201.7|9189.7|9202.5|9190.5|9203.3|9191.3|9201.6|9189.6|0
1676001300000|2023-02-10 03:55:00|9201.7|9189.7|9201.6|9189.6|9203.3|9191.3|9201.6|9189.6|0
1676001600000|2023-02-10 04:00:00|9199.9|9187.9|9198.1|9186.1|9199.9|9187.9|9196.4|9184.4|0
1676001900000|2023-02-10 04:05:00|9198.2|9186.2|9198.2|9186.2|9198.2|9186.2|9198.1|9186.1|0
1676002200000|2023-02-10 04:10:00|9198.1|9186.1|9199.9|9187.9|9199.9|9187.9|9198.1|9186.1|0
1676002800000|2023-02-10 04:20:00|9198.2|9186.2|9200|9188|9200|9188|9198.2|9186.2|0
1676003100000|2023-02-10 04:25:00|9201.7|9189.7|9199.9|9187.9|9201.7|9189.7|9199.9|9187.9|0
1676003400000|2023-02-10 04:30:00|9198.2|9186.2|9199.9|9187.9|9200|9188|9198.2|9186.2|0
1676003700000|2023-02-10 04:35:00|9198.2|9186.2|9198.2|9186.2|9198.2|9186.2|9198.2|9186.2|0
1676004000000|2023-02-10 04:40:00|9198.3|9186.3|9199.9|9187.9|9200|9188|9198.2|9186.2|0
1676004300000|2023-02-10 04:45:00|9200|9188|9201.7|9189.7|9201.7|9189.7|9200|9188|0
1676004600000|2023-02-10 04:50:00|9201.6|9189.6|9199.9|9187.9|9201.7|9189.7|9199.9|9187.9|0
1676005200000|2023-02-10 05:00:00|9200|9188|9201.7|9189.7|9201.7|9189.7|9199.9|9187.9|0
1676005500000|2023-02-10 05:05:00|9200|9188|9201.7|9189.7|9201.7|9189.7|9200|9188|0
1676005800000|2023-02-10 05:10:00|9200.8|9188.8|9200.1|9188.1|9201.7|9189.7|9200.1|9188.1|0
1676006100000|2023-02-10 05:15:00|9200.9|9188.9|9196.7|9184.7|9201.8|9189.8|9196.7|9184.7|0
1676006400000|2023-02-10 05:20:00|9196.6|9184.6|9196.7|9184.7|9198.4|9186.4|9196.6|9184.6|0
1676006700000|2023-02-10 05:25:00|9196.6|9184.6|9196.7|9184.7|9196.7|9184.7|9194.9|9182.9|0
1676007000000|2023-02-10 05:30:00|9195|9183|9198.4|9186.4|9198.4|9186.4|9195|9183|0
1676007300000|2023-02-10 05:35:00|9196.7|9184.7|9197.4|9185.4|9198.4|9186.4|9196.6|9184.6|0
1676007600000|2023-02-10 05:40:00|9196.6|9184.6|9196.6|9184.6|9196.6|9184.6|9196.6|9184.6|0
1676007900000|2023-02-10 05:45:00|9198.3|9186.3|9196.6|9184.6|9198.3|9186.3|9194.9|9182.9|0
1676008200000|2023-02-10 05:50:00|9196.5|9184.5|9201.6|9189.6|9201.6|9189.6|9196.5|9184.5|0
1676008500000|2023-02-10 05:55:00|9200.8|9188.8|9203.3|9191.3|9203.4|9191.4|9200.8|9188.8|0
1676008800000|2023-02-10 06:00:00|9203.4|9191.4|9203.3|9191.3|9205.1|9193.1|9201.6|9189.6|0
1676009100000|2023-02-10 06:05:00|9203.4|9191.4|9207.8|9195.8|9207.8|9195.8|9203.4|9191.4|0
1676009400000|2023-02-10 06:10:00|9208.7|9196.7|9209.5|9197.5|9209.5|9197.5|9207.8|9195.8|0
1676009700000|2023-02-10 06:15:00|9207.8|9195.8|9209.5|9197.5|9211.2|9199.2|9207.8|9195.8|0
1676010000000|2023-02-10 06:20:00|9211.2|9199.2|9209.5|9197.5|9211.2|9199.2|9209.5|9197.5|0
1676010300000|2023-02-10 06:25:00|9209.4|9197.4|9209.5|9197.5|9209.5|9197.5|9209.4|9197.4|0
1676010600000|2023-02-10 06:30:00|9209.4|9197.4|9211.2|9199.2|9211.2|9199.2|9209.4|9197.4|0
1676010900000|2023-02-10 06:35:00|9212.9|9200.9|9211.2|9199.2|9212.9|9200.9|9209.5|9197.5|0
1676011200000|2023-02-10 06:40:00|9211.1|9199.1|9212.9|9200.9|9212.9|9200.9|9211.1|9199.1|0
1676011500000|2023-02-10 06:45:00|9212|9200|9212.9|9200.9|9212.9|9200.9|9211.2|9199.2|0
1676011800000|2023-02-10 06:50:00|9214.6|9202.6|9212.9|9200.9|9214.6|9202.6|9212.9|9200.9|0
1676012100000|2023-02-10 06:55:00|9214.6|9202.6|9212.9|9200.9|9214.6|9202.6|9212.9|9200.9|0
1676012400000|2023-02-10 07:00:00|9211.2|9199.2|9216.1|9211.1|9219.6|9214.6|9209.1|9199.2|58
1676012700000|2023-02-10 07:05:00|9218.1|9213.1|9221.6|9216.6|9222.1|9217.1|9217.1|9212.1|8
1676013000000|2023-02-10 07:10:00|9220.1|9215.1|9221.1|9216.1|9223.6|9218.6|9218.6|9213.6|10
1676013300000|2023-02-10 07:15:00|9220.6|9215.6|9214.1|9209.1|9220.6|9215.6|9210.6|9205.6|19
1676013600000|2023-02-10 07:20:00|9216.1|9211.1|9216.6|9211.6|9218.1|9213.1|9212.6|9207.6|29
1676013900000|2023-02-10 07:25:00|9216.1|9211.1|9216.1|9211.1|9217.1|9212.1|9214.6|9209.6|14
1676014200000|2023-02-10 07:30:00|9214.1|9209.1|9213.1|9208.1|9214.6|9209.6|9211.6|9206.6|4
1676014500000|2023-02-10 07:35:00|9214.1|9209.1|9214.6|9209.6|9216.1|9211.1|9214.1|9209.1|8
1676014800000|2023-02-10 07:40:00|9213.6|9208.6|9211.1|9206.1|9213.6|9208.6|9211.1|9206.1|5
1676015100000|2023-02-10 07:45:00|9211.6|9206.6|9210.6|9205.6|9211.6|9206.6|9208.1|9203.1|2
1676015400000|2023-02-10 07:50:00|9209.1|9204.1|9208.1|9203.1|9209.1|9204.1|9204.6|9199.6|19
1676015700000|2023-02-10 07:55:00|9210.1|9205.1|9208.1|9203.1|9211.6|9206.6|9208.1|9203.1|21
1676016000000|2023-02-10 08:00:00|9213.1|9208.1|9166.6|9161.6|9214.1|9209.1|9166.6|9161.6|1036
1676016300000|2023-02-10 08:05:00|9168.1|9163.1|9189.6|9184.6|9191.6|9186.6|9165.1|9160.1|283
1676016600000|2023-02-10 08:10:00|9189.1|9184.1|9188.6|9183.6|9193.1|9188.1|9178.1|9173.1|200
1676016900000|2023-02-10 08:15:00|9188.1|9183.1|9194.6|9189.6|9197.6|9192.6|9183.6|9178.6|180
1676017200000|2023-02-10 08:20:00|9194.1|9189.1|9196.6|9191.6|9198.1|9193.1|9187.6|9182.6|78
1676017500000|2023-02-10 08:25:00|9196.1|9191.1|9196.1|9191.1|9204.6|9199.6|9196.1|9191.1|83
1676017800000|2023-02-10 08:30:00|9196.6|9191.6|9192.6|9187.6|9201.6|9196.6|9192.6|9187.6|86
1676018100000|2023-02-10 08:35:00|9194.1|9189.1|9188.6|9183.6|9197.1|9192.1|9187.1|9182.1|82
1676018400000|2023-02-10 08:40:00|9189|9184|9193|9188|9195|9190|9186|9181|67
1676018700000|2023-02-10 08:45:00|9193.5|9188.5|9197|9192|9200|9195|9189.5|9184.5|377
1676019000000|2023-02-10 08:50:00|9196.5|9191.5|9195|9190|9197.5|9192.5|9192|9187|66
1676019300000|2023-02-10 08:55:00|9195.5|9190.5|9191|9186|9196|9191|9184|9179|47
1676019600000|2023-02-10 09:00:00|9190.5|9185.5|9201|9196|9202.5|9197.5|9187|9182|94
1676019900000|2023-02-10 09:05:00|9200.5|9195.5|9194|9189|9204.5|9199.5|9194|9189|64
1676020200000|2023-02-10 09:10:00|9195|9190|9187|9182|9197.5|9192.5|9185.5|9180.5|41
1676020500000|2023-02-10 09:15:00|9186.5|9181.5|9190|9185|9190|9185|9178.5|9173.5|55
1676020800000|2023-02-10 09:20:00|9190.5|9185.5|9192|9187|9197|9192|9187|9182|58
1676021100000|2023-02-10 09:25:00|9193|9188|9186|9181|9196|9191|9183.5|9178.5|61
1676021400000|2023-02-10 09:30:00|9187|9182|9191|9186|9191.5|9186.5|9186|9181|24
1676021700000|2023-02-10 09:35:00|9191.5|9186.5|9187.5|9182.5|9193|9188|9185.5|9180.5|36
1676022000000|2023-02-10 09:40:00|9188|9183|9183.5|9178.5|9190|9185|9182.5|9177.5|33
1676022300000|2023-02-10 09:45:00|9184|9179|9163.5|9158.5|9187|9182|9161|9156|343
1676022600000|2023-02-10 09:50:00|9165|9160|9164|9159|9169|9164|9163|9158|93
1676022900000|2023-02-10 09:55:00|9164.5|9159.5|9155|9150|9165|9160|9154|9149|84
1676023200000|2023-02-10 10:00:00|9156.5|9151.5|9158.5|9153.5|9163|9158|9153.5|9148.5|45
1676023500000|2023-02-10 10:05:00|9159|9154|9144.5|9139.5|9162|9157|9144|9139|82
1676023800000|2023-02-10 10:10:00|9145|9140|9138.5|9133.5|9148.5|9143.5|9137.5|9132.5|168
1676024100000|2023-02-10 10:15:00|9139|9134|9129.5|9124.5|9141|9136|9127.5|9122.5|143
1676024400000|2023-02-10 10:20:00|9129|9124|9133.5|9128.5|9136|9131|9126|9121|110
1676024700000|2023-02-10 10:25:00|9132.5|9127.5|9128|9123|9136|9131|9127|9122|38
1676025000000|2023-02-10 10:30:00|9127.5|9122.5|9122|9117|9128.5|9123.5|9119.5|9114.5|96
1676025300000|2023-02-10 10:35:00|9122.5|9117.5|9126|9121|9128|9123|9119.5|9114.5|89
1676025600000|2023-02-10 10:40:00|9125.5|9120.5|9114.5|9109.5|9128.5|9123.5|9113.5|9108.5|88
1676025900000|2023-02-10 10:45:00|9113.5|9108.5|9116.5|9111.5|9119|9114|9112.5|9107.5|105
1676026200000|2023-02-10 10:50:00|9116|9111|9105.5|9100.5|9116.5|9111.5|9105|9100|93
1676026500000|2023-02-10 10:55:00|9106|9101|9108.5|9103.5|9117|9112|9103|9098|80
1676026800000|2023-02-10 11:00:00|9108|9103|9090|9085|9108.5|9103.5|9089.5|9084.5|204
1676027100000|2023-02-10 11:05:00|9089.5|9084.5|9091.5|9086.5|9095|9090|9087|9082|70
1676027400000|2023-02-10 11:10:00|9091|9086|9081|9076|9093.5|9088.5|9079.5|9074.5|97
1676027700000|2023-02-10 11:15:00|9081.5|9076.5|9080.5|9075.5|9087|9082|9076|9071|94
1676028000000|2023-02-10 11:20:00|9080|9075|9077|9072|9086.5|9081.5|9074.5|9069.5|63
1676028300000|2023-02-10 11:25:00|9076.5|9071.5|9077|9072|9081.5|9076.5|9073|9068|38
1676028600000|2023-02-10 11:30:00|9076.5|9071.5|9082|9077|9084.5|9079.5|9075.5|9070.5|79
1676028900000|2023-02-10 11:35:00|9081.5|9076.5|9085|9080|9085|9080|9078.5|9073.5|61
1676029200000|2023-02-10 11:40:00|9085.5|9080.5|9087.5|9082.5|9091|9086|9085|9080|50
1676029500000|2023-02-10 11:45:00|9087|9082|9083.5|9078.5|9088|9083|9081|9076|32
1676029800000|2023-02-10 11:50:00|9083|9078|9081.5|9076.5|9087|9082|9081.5|9076.5|60
1676030100000|2023-02-10 11:55:00|9082|9077|9081.5|9076.5|9083|9078|9077.5|9072.5|61
1676030400000|2023-02-10 12:00:00|9082|9077|9078.5|9073.5|9089.5|9084.5|9077.5|9072.5|60
1676030700000|2023-02-10 12:05:00|9078|9073|9074|9069|9079.5|9074.5|9072.5|9067.5|59
1676031000000|2023-02-10 12:10:00|9073.5|9068.5|9073|9068|9080|9075|9072|9067|65
1676031300000|2023-02-10 12:15:00|9073.5|9068.5|9078|9073|9081|9076|9073|9068|60
1676031600000|2023-02-10 12:20:00|9078.5|9073.5|9087.5|9082.5|9088.5|9083.5|9076.5|9071.5|83
1676031900000|2023-02-10 12:25:00|9088|9083|9094.5|9089.5|9094.5|9089.5|9086.5|9081.5|55
1676032200000|2023-02-10 12:30:00|9095|9090|9077.5|9072.5|9096.5|9091.5|9077.5|9072.5|82
1676032500000|2023-02-10 12:35:00|9078.5|9073.5|9083.5|9078.5|9084.5|9079.5|9077.5|9072.5|101
1676032800000|2023-02-10 12:40:00|9084|9079|9085.5|9080.5|9088|9083|9080.5|9075.5|77
1676033100000|2023-02-10 12:45:00|9086|9081|9087.5|9082.5|9088.5|9083.5|9085.5|9080.5|56
1676033400000|2023-02-10 12:50:00|9086.5|9081.5|9073|9068|9087.5|9082.5|9070|9065|114
1676033700000|2023-02-10 12:55:00|9073.5|9068.5|9079|9074|9079|9074|9071.5|9066.5|83
1676034000000|2023-02-10 13:00:00|9078.5|9073.5|9085.5|9080.5|9085.5|9080.5|9075.5|9070.5|99
1676034300000|2023-02-10 13:05:00|9086|9081|9095.5|9090.5|9095.5|9090.5|9086|9081|62
1676034600000|2023-02-10 13:10:00|9095|9090|9104.5|9099.5|9105.5|9100.5|9094.5|9089.5|44
1676034900000|2023-02-10 13:15:00|9105|9100|9106.5|9101.5|9109|9104|9101.5|9096.5|71
1676035200000|2023-02-10 13:20:00|9107|9102|9112.5|9107.5|9112.5|9107.5|9105|9100|75
1676035500000|2023-02-10 13:25:00|9113|9108|9111|9106|9115.5|9110.5|9109.5|9104.5|60
1676035800000|2023-02-10 13:30:00|9111.5|9106.5|9105|9100|9112.5|9107.5|9105|9100|124
1676036100000|2023-02-10 13:35:00|9105.5|9100.5|9108.5|9103.5|9111.5|9106.5|9103.5|9098.5|103
1676036400000|2023-02-10 13:40:00|9108|9103|9115.5|9110.5|9117|9112|9107.5|9102.5|55
1676036700000|2023-02-10 13:45:00|9114.5|9109.5|9115.5|9110.5|9118|9113|9111.5|9106.5|48
1676037000000|2023-02-10 13:50:00|9115|9110|9118.5|9113.5|9118.5|9113.5|9111.5|9106.5|42
1676037300000|2023-02-10 13:55:00|9119|9114|9115.5|9110.5|9120.5|9115.5|9114.5|9109.5|80
1676037600000|2023-02-10 14:00:00|9115|9110|9117.5|9112.5|9120|9115|9114|9109|72
1676037900000|2023-02-10 14:05:00|9118|9113|9115.5|9110.5|9119|9114|9114.5|9109.5|62
1676038200000|2023-02-10 14:10:00|9115|9110|9123|9118|9123|9118|9112.5|9107.5|79
1676038500000|2023-02-10 14:15:00|9123.5|9118.5|9125.5|9120.5|9126.5|9121.5|9120|9115|44
1676038800000|2023-02-10 14:20:00|9125|9120|9127.5|9122.5|9128.5|9123.5|9124.5|9119.5|43
1676039100000|2023-02-10 14:25:00|9127|9122|9129|9124|9129.5|9124.5|9127|9122|27
1676039400000|2023-02-10 14:30:00|9129.5|9124.5|9126|9121|9131.5|9126.5|9124|9119|89
1676039700000|2023-02-10 14:35:00|9125.5|9120.5|9116|9111|9127.5|9122.5|9110.5|9105.5|147
1676040000000|2023-02-10 14:40:00|9115.5|9110.5|9114|9109|9117|9112|9109.5|9104.5|123
1676040300000|2023-02-10 14:45:00|9113.5|9108.5|9115|9110|9121.5|9116.5|9107.5|9102.5|105
1676040600000|2023-02-10 14:50:00|9115.5|9110.5|9116|9111|9122|9117|9112|9107|100
1676040900000|2023-02-10 14:55:00|9115.5|9110.5|9119|9114|9121|9116|9113.5|9108.5|45
1676041200000|2023-02-10 15:00:00|9119.5|9114.5|9117|9112|9119.5|9114.5|9102|9097|184
1676041500000|2023-02-10 15:05:00|9117.5|9112.5|9109.5|9104.5|9121|9116|9108.5|9103.5|163
1676041800000|2023-02-10 15:10:00|9109.6|9104.6|9110.1|9105.1|9117.6|9112.6|9107.1|9102.1|98
1676042100000|2023-02-10 15:15:00|9110.6|9105.6|9113.6|9108.6|9120.1|9115.1|9107.6|9102.6|128
1676042400000|2023-02-10 15:20:00|9114.1|9109.1|9114.1|9109.1|9115.6|9110.6|9107.6|9102.6|87
1676042700000|2023-02-10 15:25:00|9113.6|9108.6|9108.6|9103.6|9115.1|9110.1|9105.1|9100.1|52
1676043000000|2023-02-10 15:30:00|9108.1|9103.1|9107.6|9102.6|9113.1|9108.1|9104.6|9099.6|40
1676043300000|2023-02-10 15:35:00|9107.1|9102.1|9102.6|9097.6|9113.1|9108.1|9102.1|9097.1|71
1676043600000|2023-02-10 15:40:00|9102.1|9097.1|9103.1|9098.1|9106.1|9101.1|9098.6|9093.6|61
1676043900000|2023-02-10 15:45:00|9102.6|9097.6|9097.1|9092.1|9103.6|9098.6|9093.1|9088.1|86
1676044200000|2023-02-10 15:50:00|9096.6|9091.6|9094.1|9089.1|9097.1|9092.1|9087.6|9082.6|66
1676044500000|2023-02-10 15:55:00|9094.6|9089.6|9096.6|9091.6|9098.6|9093.6|9091.6|9086.6|63
1676044800000|2023-02-10 16:00:00|9096.1|9091.1|9103.1|9098.1|9103.6|9098.6|9094.1|9089.1|67
1676045100000|2023-02-10 16:05:00|9102.6|9097.6|9115.6|9110.6|9115.6|9110.6|9102.6|9097.6|128
1676045400000|2023-02-10 16:10:00|9116.1|9111.1|9114.6|9109.6|9118.1|9113.1|9109.6|9104.6|100
1676045700000|2023-02-10 16:15:00|9115.1|9110.1|9120.6|9115.6|9121.1|9116.1|9113.1|9108.1|139
1676046000000|2023-02-10 16:20:00|9120.1|9115.1|9118.6|9113.6|9121.6|9116.6|9117.6|9112.6|114
1676046300000|2023-02-10 16:25:00|9118.1|9113.1|9109.1|9104.1|9118.1|9113.1|9108.6|9103.6|468
1676046600000|2023-02-10 16:30:00|9110.1|9103.1|9121.1|9115.1|9122.1|9115.1|9103.1|9097.1|507
1676046900000|2023-02-10 16:35:00|9122.1|9116.1|9123.1|9116.1|9125.1|9119.1|9118.1|9112.1|168
1676047200000|2023-02-10 16:40:00|9122.1|9115.1|9125.1|9118.1|9126.1|9120.1|9122.1|9115.1|62
1676047500000|2023-02-10 16:45:00|9124.1|9119.1|9120.1|9114.1|9125.1|9119.1|9117.1|9111.1|14
1676047800000|2023-02-10 16:50:00|9119.1|9113.1|9126.1|9119.1|9126.1|9119.1|9119.1|9112.1|14
1676048100000|2023-02-10 16:55:00|9125.1|9120.1|9121.1|9114.1|9126.1|9120.1|9119.1|9112.1|24
1676048400000|2023-02-10 17:00:00|9120.1|9115.1|9113.1|9107.1|9122.1|9115.1|9113.1|9106.1|15
1676048700000|2023-02-10 17:05:00|9114.1|9108.1|9115.1|9109.1|9118.1|9111.1|9114.1|9108.1|15
1676049000000|2023-02-10 17:10:00|9116.1|9108.1|9109.1|9102.1|9117.1|9110.1|9107.1|9100.1|49
1676049300000|2023-02-10 17:15:00|9108.1|9103.1|9108.1|9101.1|9110.1|9104.1|9105.1|9099.1|9
1676049600000|2023-02-10 17:20:00|9109.1|9102.1|9117.1|9111.1|9118.1|9112.1|9109.1|9101.1|14
1676049900000|2023-02-10 17:25:00|9116.1|9110.1|9117.1|9110.1|9120.1|9114.1|9114.1|9108.1|10
1676050200000|2023-02-10 17:30:00|9118.1|9111.1|9125.1|9118.1|9126.1|9120.1|9118.1|9111.1|12
1676050500000|2023-02-10 17:35:00|9126.1|9119.1|9122.1|9115.1|9126.1|9119.1|9121.1|9115.1|8
1676050800000|2023-02-10 17:40:00|9121.1|9116.1|9122.1|9115.1|9125.1|9118.1|9121.1|9115.1|8
1676051100000|2023-02-10 17:45:00|9123.1|9116.1|9122.1|9115.1|9124.1|9117.1|9120.1|9114.1|4
1676051400000|2023-02-10 17:50:00|9123.1|9116.1|9126.1|9119.1|9126.1|9120.1|9122.1|9116.1|6
1676051700000|2023-02-10 17:55:00|9128.1|9120.1|9132.1|9125.1|9132.1|9126.1|9126.1|9119.1|9
1676052000000|2023-02-10 18:00:00|9133.1|9126.1|9129.1|9123.1|9133.1|9126.1|9129.1|9123.1|12
1676052300000|2023-02-10 18:05:00|9130.1|9122.1|9130.1|9123.1|9132.1|9125.1|9127.1|9121.1|6
1676052600000|2023-02-10 18:10:00|9129.1|9122.1|9131.1|9125.1|9131.1|9125.1|9127.1|9120.1|11
1676052900000|2023-02-10 18:15:00|9133.1|9126.1|9138.1|9131.1|9138.1|9131.1|9133.1|9126.1|15
1676053200000|2023-02-10 18:20:00|9139.1|9132.1|9139.1|9132.1|9141.1|9135.1|9139.1|9131.1|19
1676053500000|2023-02-10 18:25:00|9140.1|9134.1|9134.1|9127.1|9140.1|9134.1|9133.1|9126.1|16
1676053800000|2023-02-10 18:30:00|9133.1|9126.1|9135.1|9128.1|9135.1|9128.1|9130.1|9123.1|8
1676054100000|2023-02-10 18:35:00|9134.1|9127.1|9135.1|9128.1|9136.1|9129.1|9133.1|9125.1|1
1676054400000|2023-02-10 18:40:00|9134.1|9127.1|9128.1|9121.1|9135.1|9128.1|9127.1|9121.1|11
1676054700000|2023-02-10 18:45:00|9127.1|9120.1|9130.1|9124.1|9131.1|9124.1|9126.1|9119.1|10
1676055000000|2023-02-10 18:50:00|9131.1|9122.1|9132.1|9125.1|9133.1|9127.1|9128.1|9121.1|28
1676055300000|2023-02-10 18:55:00|9131.1|9124.1|9125.2|9113.2|9132.1|9124.1|9124.1|9113.2|12
1676055600000|2023-02-10 19:00:00|9126.9|9114.9|9126.8|9114.8|9128.6|9116.6|9123.3|9111.3|0
1676055900000|2023-02-10 19:05:00|9125.9|9113.9|9126.8|9114.8|9128.5|9116.5|9125|9113|0
1676056200000|2023-02-10 19:10:00|9128.5|9116.5|9130.3|9118.3|9132|9120|9126.8|9114.8|0
1676056500000|2023-02-10 19:15:00|9132|9120|9132|9120|9132.1|9120.1|9130.2|9118.2|0
1676056800000|2023-02-10 19:20:00|9131.1|9119.1|9131.9|9119.9|9132|9120|9130.2|9118.2|0
1676057100000|2023-02-10 19:25:00|9130.2|9118.2|9126.7|9114.7|9130.2|9118.2|9125|9113|0
1676057400000|2023-02-10 19:30:00|9126.6|9114.6|9133.7|9121.7|9135.4|9123.4|9124.9|9112.9|0
1676057700000|2023-02-10 19:35:00|9133.8|9121.8|9133.7|9121.7|9135.5|9123.5|9131.9|9119.9|0
1676058000000|2023-02-10 19:40:00|9132.8|9120.8|9132|9120|9133.7|9121.7|9128.4|9116.4|0
1676058300000|2023-02-10 19:45:00|9131.9|9119.9|9133.6|9121.6|9133.7|9121.7|9130.1|9118.1|0
1676058600000|2023-02-10 19:50:00|9132|9120|9137.3|9125.3|9139|9127|9131.9|9119.9|0
1676058900000|2023-02-10 19:55:00|9137.2|9125.2|9137.3|9125.3|9139|9127|9135.5|9123.5|0
1676059200000|2023-02-10 20:00:00|9139|9127|9135.4|9123.4|9142.4|9130.4|9135.4|9123.4|0
1676059500000|2023-02-10 20:05:00|9135.5|9123.5|9137.2|9125.2|9140.7|9128.7|9135.5|9123.5|0
1676059800000|2023-02-10 20:10:00|9138.9|9126.9|9137.1|9125.1|9140.7|9128.7|9135.4|9123.4|0
1676060100000|2023-02-10 20:15:00|9137.2|9125.2|9133.6|9121.6|9138.8|9126.8|9133.5|9121.5|0
1676060400000|2023-02-10 20:20:00|9134.5|9122.5|9133.5|9121.5|9135.3|9123.3|9133.5|9121.5|0
1676060700000|2023-02-10 20:25:00|9133.6|9121.6|9135.4|9123.4|9135.4|9123.4|9133.5|9121.5|0
1676061000000|2023-02-10 20:30:00|9137.1|9125.1|9138.9|9126.9|9138.9|9126.9|9137|9125|0
1676061300000|2023-02-10 20:35:00|9138.8|9126.8|9142.4|9130.4|9142.4|9130.4|9138.8|9126.8|0
1676061600000|2023-02-10 20:40:00|9140.7|9128.7|9140.7|9128.7|9142.5|9130.5|9138.9|9126.9|0
1676061900000|2023-02-10 20:45:00|9142.4|9130.4|9144.3|9132.3|9144.3|9132.3|9140.7|9128.7|0
1676062200000|2023-02-10 20:50:00|9142.6|9130.6|9145.9|9133.9|9147.8|9135.8|9140.7|9128.7|0
1676062500000|2023-02-10 20:55:00|9146|9134|9142.6|9130.6|9147.7|9135.7|9140.8|9128.8|0
1676062800000|2023-02-10 21:00:00|9142.2|9130.2|9141.4|9129.4|9142.9|9130.9|9138.8|9126.8|0
1676063100000|2023-02-10 21:05:00|9142.2|9130.2|9139.6|9127.6|9142.6|9130.6|9139.1|9127.1|0
1676063400000|2023-02-10 21:10:00|9139.1|9127.1|9140.3|9128.3|9141.4|9129.4|9138.8|9126.8|0
1676063700000|2023-02-10 21:15:00|9140.1|9128.1|9139.6|9127.6|9140.3|9128.3|9139.1|9127.1|0
1676064000000|2023-02-10 21:20:00|9139.1|9127.1|9138.8|9126.8|9139.6|9127.6|9137.7|9125.7|0
1676064300000|2023-02-10 21:25:00|9139.1|9127.1|9141|9129|9141.4|9129.4|9139.1|9127.1|0
1676064600000|2023-02-10 21:30:00|9141.4|9129.4|9141.4|9129.4|9141.9|9129.9|9141|9129|0
1676064900000|2023-02-10 21:35:00|9141.3|9129.3|9141.4|9129.4|9141.4|9129.4|9140.3|9128.3|0
1676065200000|2023-02-10 21:40:00|9141.3|9129.3|9141.4|9129.4|9141.4|9129.4|9140.7|9128.7|0
1676065500000|2023-02-10 21:45:00|9141.3|9129.3|9141.4|9129.4|9141.9|9129.9|9141|9129|0
1676065800000|2023-02-10 21:50:00|9141.3|9129.3|9141.4|9129.4|9141.4|9129.4|9140.7|9128.7|0
1676066100000|2023-02-10 21:55:00|9141.3|9129.3|9141.2|9129.2|9141.9|9129.9|9140.8|9128.8|0
1676242800000|2023-02-12 23:00:00|9139.3|9127.3|9134.1|9122.1|9139.5|9127.5|9133.6|9121.6|0
1676243100000|2023-02-12 23:05:00|9133.8|9121.8|9131.7|9119.7|9134.8|9122.8|9131|9119|0
1676243400000|2023-02-12 23:10:00|9132|9120|9134.1|9122.1|9134.5|9122.5|9131.7|9119.7|0
1676243700000|2023-02-12 23:15:00|9133.6|9121.6|9132.6|9120.6|9135.5|9123.5|9132.2|9120.2|0
1676244000000|2023-02-12 23:20:00|9132.9|9120.9|9133.3|9121.3|9133.3|9121.3|9130.3|9118.3|0
1676244300000|2023-02-12 23:25:00|9133.1|9121.1|9128.4|9116.4|9133.3|9121.3|9125.8|9113.8|0
1676244600000|2023-02-12 23:30:00|9128.7|9116.7|9128.4|9116.4|9129.4|9117.4|9126.3|9114.3|0
1676244900000|2023-02-12 23:35:00|9128|9116|9126.1|9114.1|9128|9116|9124.6|9112.6|0
1676245200000|2023-02-12 23:40:00|9126.3|9114.3|9125.8|9113.8|9126.3|9114.3|9123.4|9111.4|0
1676245500000|2023-02-12 23:45:00|9125.5|9113.5|9125.3|9113.3|9127.9|9115.9|9123.9|9111.9|0
1676245800000|2023-02-12 23:50:00|9124.9|9112.9|9126.1|9114.1|9126.8|9114.8|9123.9|9111.9|0
1676246100000|2023-02-12 23:55:00|9126.2|9114.2|9126|9114|9128|9116|9125.8|9113.8|0
1676246400000|2023-02-13 00:00:00|9126.5|9114.5|9126.9|9114.9|9127.2|9115.2|9124.2|9112.2|0
1676246700000|2023-02-13 00:05:00|9127|9115|9124.4|9112.4|9127|9115|9123.9|9111.9|0
1676247000000|2023-02-13 00:10:00|9124.2|9112.2|9121.5|9109.5|9124.5|9112.5|9121.5|9109.5|0
1676247300000|2023-02-13 00:15:00|9121.1|9109.1|9115.1|9103.1|9121.1|9109.1|9113.3|9101.3|0
1676247600000|2023-02-13 00:20:00|9116.8|9104.8|9118.4|9106.4|9120.2|9108.2|9116.8|9104.8|0
1676247900000|2023-02-13 00:25:00|9118.5|9106.5|9119.4|9107.4|9120.2|9108.2|9118.4|9106.4|0
1676248200000|2023-02-13 00:30:00|9118.5|9106.5|9118.5|9106.5|9120.3|9108.3|9116.8|9104.8|0
1676248500000|2023-02-13 00:35:00|9119.4|9107.4|9118.5|9106.5|9120.3|9108.3|9118.5|9106.5|0
1676248800000|2023-02-13 00:40:00|9119.4|9107.4|9120.2|9108.2|9121.9|9109.9|9118.5|9106.5|0
1676249100000|2023-02-13 00:45:00|9121.1|9109.1|9123.7|9111.7|9123.7|9111.7|9120.2|9108.2|0
1676249400000|2023-02-13 00:50:00|9123.6|9111.6|9123.7|9111.7|9123.7|9111.7|9123.6|9111.6|0
1676249700000|2023-02-13 00:55:00|9123.6|9111.6|9120.2|9108.2|9123.7|9111.7|9120.2|9108.2|0
1676250000000|2023-02-13 01:00:00|9118.5|9106.5|9120.2|9108.2|9120.3|9108.3|9118.5|9106.5|0
1676250300000|2023-02-13 01:05:00|9118.5|9106.5|9111.5|9099.5|9118.5|9106.5|9109.8|9097.8|0
1676250600000|2023-02-13 01:10:00|9111.6|9099.6|9108.1|9096.1|9111.6|9099.6|9106.4|9094.4|0
1676250900000|2023-02-13 01:15:00|9106.4|9094.4|9103|9091|9106.4|9094.4|9103|9091|0
1676251200000|2023-02-13 01:20:00|9104.7|9092.7|9106.4|9094.4|9106.4|9094.4|9104.7|9092.7|0
1676251500000|2023-02-13 01:25:00|9104.7|9092.7|9103|9091|9104.7|9092.7|9099.6|9087.6|0
1676251800000|2023-02-13 01:30:00|9102.9|9090.9|9106.4|9094.4|9106.4|9094.4|9097.9|9085.9|0
1676252100000|2023-02-13 01:35:00|9108.1|9096.1|9107.7|9095.7|9108.1|9096.1|9104.7|9092.7|0
1676252400000|2023-02-13 01:40:00|9106.9|9094.9|9109.6|9097.6|9111.3|9099.3|9106|9094|0
1676252700000|2023-02-13 01:45:00|9109.3|9097.3|9107.6|9095.6|9111|9099|9107.6|9095.6|0
1676253000000|2023-02-13 01:50:00|9107.5|9095.5|9111|9099|9112.7|9100.7|9105.8|9093.8|0
1676253300000|2023-02-13 01:55:00|9111.1|9099.1|9109.3|9097.3|9112.8|9100.8|9109.3|9097.3|0
1676253600000|2023-02-13 02:00:00|9107.6|9095.6|9109.3|9097.3|9111|9099|9107.6|9095.6|0
1676253900000|2023-02-13 02:05:00|9107.6|9095.6|9107.6|9095.6|9108.5|9096.5|9106.7|9094.7|0
1676254200000|2023-02-13 02:10:00|9108.5|9096.5|9109.3|9097.3|9109.3|9097.3|9107.6|9095.6|0
1676254500000|2023-02-13 02:15:00|9109.4|9097.4|9111.1|9099.1|9112.8|9100.8|9109.3|9097.3|0
1676254800000|2023-02-13 02:20:00|9111|9099|9111|9099|9111.1|9099.1|9109.3|9097.3|0
1676255100000|2023-02-13 02:25:00|9109.3|9097.3|9109.3|9097.3|9111|9099|9109.3|9097.3|0
1676255400000|2023-02-13 02:30:00|9111|9099|9111|9099|9112.7|9100.7|9109.3|9097.3|0
1676255700000|2023-02-13 02:35:00|9109.3|9097.3|9109.3|9097.3|9109.3|9097.3|9107.6|9095.6|0
1676256000000|2023-02-13 02:40:00|9111|9099|9107.6|9095.6|9111|9099|9107.6|9095.6|0
1676256300000|2023-02-13 02:45:00|9109.3|9097.3|9112.7|9100.7|9112.7|9100.7|9109.3|9097.3|0
1676256600000|2023-02-13 02:50:00|9111|9099|9112.7|9100.7|9112.8|9100.8|9111|9099|0
1676256900000|2023-02-13 02:55:00|9112.8|9100.8|9112.8|9100.8|9114.5|9102.5|9112.7|9100.7|0
1676257200000|2023-02-13 03:00:00|9114.5|9102.5|9112.8|9100.8|9114.5|9102.5|9111|9099|0
1676257500000|2023-02-13 03:05:00|9112.7|9100.7|9114.5|9102.5|9114.5|9102.5|9111.1|9099.1|0
1676257800000|2023-02-13 03:10:00|9112.8|9100.8|9114.4|9102.4|9114.5|9102.5|9112.8|9100.8|0
1676258100000|2023-02-13 03:15:00|9116.1|9104.1|9116.1|9104.1|9116.1|9104.1|9116.1|9104.1|0
1676258400000|2023-02-13 03:20:00|9116.2|9104.2|9116.3|9104.3|9121.4|9109.4|9116.2|9104.2|0
1676258700000|2023-02-13 03:25:00|9116.2|9104.2|9116.2|9104.2|9116.3|9104.3|9116.2|9104.2|0
1676259000000|2023-02-13 03:30:00|9114.5|9102.5|9114.5|9102.5|9114.5|9102.5|9112.8|9100.8|0
1676259300000|2023-02-13 03:35:00|9112.8|9100.8|9112.8|9100.8|9112.8|9100.8|9111.1|9099.1|0
1676259600000|2023-02-13 03:40:00|9114.5|9102.5|9111.1|9099.1|9114.5|9102.5|9111.1|9099.1|0
1676259900000|2023-02-13 03:45:00|9111.9|9099.9|9112.8|9100.8|9112.8|9100.8|9111.1|9099.1|0
1676260200000|2023-02-13 03:50:00|9112.7|9100.7|9111|9099|9114.5|9102.5|9111|9099|0
1676260500000|2023-02-13 03:55:00|9112.7|9100.7|9111.1|9099.1|9112.7|9100.7|9109.4|9097.4|0
1676260800000|2023-02-13 04:00:00|9111.9|9099.9|9109.4|9097.4|9112.8|9100.8|9109.4|9097.4|0
1676261100000|2023-02-13 04:05:00|9111.1|9099.1|9111.1|9099.1|9111.2|9099.2|9109.4|9097.4|0
1676261400000|2023-02-13 04:10:00|9111.2|9099.2|9109.4|9097.4|9112|9100|9109.4|9097.4|0
1676261700000|2023-02-13 04:15:00|9110.3|9098.3|9109.4|9097.4|9111.1|9099.1|9109.4|9097.4|0
1676262000000|2023-02-13 04:20:00|9109.5|9097.5|9107.7|9095.7|9109.5|9097.5|9107.7|9095.7|0
1676262600000|2023-02-13 04:30:00|9107.8|9095.8|9107.7|9095.7|9109.5|9097.5|9107.7|9095.7|0
1676262900000|2023-02-13 04:35:00|9108.6|9096.6|9109.4|9097.4|9109.4|9097.4|9107.7|9095.7|0
1676263200000|2023-02-13 04:40:00|9107.7|9095.7|9107.7|9095.7|9109.4|9097.4|9107.7|9095.7|0
1676263500000|2023-02-13 04:45:00|9107.8|9095.8|9107.7|9095.7|9109.4|9097.4|9107.7|9095.7|0
1676263800000|2023-02-13 04:50:00|9108.6|9096.6|9107.7|9095.7|9108.6|9096.6|9107.7|9095.7|0
1676264100000|2023-02-13 04:55:00|9108.6|9096.6|9107.7|9095.7|9109.5|9097.5|9107.7|9095.7|0
1676264400000|2023-02-13 05:00:00|9107.8|9095.8|9107.7|9095.7|9107.8|9095.8|9106|9094|0
1676264700000|2023-02-13 05:05:00|9106|9094|9109.5|9097.5|9109.5|9097.5|9106|9094|0
1676265000000|2023-02-13 05:10:00|9109.4|9097.4|9109.5|9097.5|9111.2|9099.2|9109.4|9097.4|0
1676265300000|2023-02-13 05:15:00|9110.3|9098.3|9111.2|9099.2|9111.2|9099.2|9109.5|9097.5|0
1676265600000|2023-02-13 05:20:00|9112.9|9100.9|9112.9|9100.9|9112.9|9100.9|9112.9|9100.9|0
1676265900000|2023-02-13 05:25:00|9112.1|9100.1|9114.6|9102.6|9114.6|9102.6|9112.1|9100.1|0
1676266200000|2023-02-13 05:30:00|9112.9|9100.9|9112.9|9100.9|9112.9|9100.9|9111.2|9099.2|0
1676266500000|2023-02-13 05:35:00|9114.6|9102.6|9112.9|9100.9|9114.6|9102.6|9112.9|9100.9|0
1676266800000|2023-02-13 05:40:00|9114.6|9102.6|9116.4|9104.4|9116.4|9104.4|9112.9|9100.9|0
1676267100000|2023-02-13 05:45:00|9116.3|9104.3|9118.1|9106.1|9118.1|9106.1|9114.7|9102.7|0
1676267400000|2023-02-13 05:50:00|9116.4|9104.4|9114.7|9102.7|9118|9106|9114.6|9102.6|0
1676267700000|2023-02-13 05:55:00|9114.6|9102.6|9114.6|9102.6|9114.7|9102.7|9114.6|9102.6|0
1676268000000|2023-02-13 06:00:00|9114.7|9102.7|9114.6|9102.6|9116.3|9104.3|9114.6|9102.6|0
1676268300000|2023-02-13 06:05:00|9114.7|9102.7|9116.3|9104.3|9116.4|9104.4|9113|9101|0
1676268600000|2023-02-13 06:10:00|9116.4|9104.4|9116.4|9104.4|9118.1|9106.1|9116.3|9104.3|0
1676268900000|2023-02-13 06:15:00|9117.2|9105.2|9116.3|9104.3|9118.1|9106.1|9116.3|9104.3|0
1676269200000|2023-02-13 06:20:00|9116.4|9104.4|9118.2|9106.2|9118.2|9106.2|9116.4|9104.4|0
1676269500000|2023-02-13 06:25:00|9119.9|9107.9|9118.2|9106.2|9119.9|9107.9|9118.2|9106.2|0
1676269800000|2023-02-13 06:30:00|9119.9|9107.9|9118.2|9106.2|9119.9|9107.9|9118.2|9106.2|0
1676270100000|2023-02-13 06:35:00|9119.1|9107.1|9119.9|9107.9|9119.9|9107.9|9118.2|9106.2|0
1676270400000|2023-02-13 06:40:00|9118.2|9106.2|9118.2|9106.2|9118.2|9106.2|9118.2|9106.2|0
1676270700000|2023-02-13 06:45:00|9119.9|9107.9|9121.6|9109.6|9121.6|9109.6|9118.2|9106.2|0
1676271000000|2023-02-13 06:50:00|9120.7|9108.7|9116.5|9104.5|9121.6|9109.6|9116.5|9104.5|0
1676271300000|2023-02-13 06:55:00|9118.2|9106.2|9119.9|9107.9|9119.9|9107.9|9114.8|9102.8|0
1676271600000|2023-02-13 07:00:00|9119.1|9107.1|9126.6|9121.6|9130.1|9125.1|9112.1|9104.5|120
1676271900000|2023-02-13 07:05:00|9128.6|9123.6|9126.6|9121.6|9129.6|9124.6|9126.6|9121.6|17
1676272200000|2023-02-13 07:10:00|9127.1|9122.1|9130.1|9125.1|9130.1|9125.1|9125.6|9120.6|11
1676272500000|2023-02-13 07:15:00|9129.6|9124.6|9129.1|9124.1|9133.6|9128.6|9128.6|9123.6|19
1676272800000|2023-02-13 07:20:00|9130.1|9125.1|9134.1|9129.1|9134.1|9129.1|9129.1|9124.1|9
1676273100000|2023-02-13 07:25:00|9134.6|9129.6|9134.6|9129.6|9134.6|9129.6|9131.6|9126.6|31
1676273400000|2023-02-13 07:30:00|9134.1|9129.1|9127.1|9122.1|9135.1|9130.1|9127.1|9122.1|33
1676273700000|2023-02-13 07:35:00|9126.1|9121.1|9125.1|9120.1|9128.1|9123.1|9125.1|9120.1|14
1676274000000|2023-02-13 07:40:00|9125.6|9120.6|9129.6|9124.6|9130.1|9125.1|9125.6|9120.6|10
1676274300000|2023-02-13 07:45:00|9129.1|9124.1|9132.1|9127.1|9133.6|9128.6|9129.1|9124.1|6
1676274600000|2023-02-13 07:50:00|9132.6|9127.6|9133.6|9128.6|9133.6|9128.6|9132.1|9127.1|11
1676274900000|2023-02-13 07:55:00|9134.1|9129.1|9139.1|9134.1|9139.1|9134.1|9133.6|9128.6|26
1676275200000|2023-02-13 08:00:00|9138.6|9133.6|9129.1|9124.1|9143.6|9138.6|9122.6|9117.6|535
1676275500000|2023-02-13 08:05:00|9129.6|9124.6|9122.1|9117.1|9135.1|9130.1|9121.1|9116.1|270
1676275800000|2023-02-13 08:10:00|9122.6|9117.6|9136.1|9131.1|9143.6|9138.6|9120.1|9115.1|200
1676276100000|2023-02-13 08:15:00|9135.6|9130.6|9143.1|9138.1|9143.1|9138.1|9130.1|9125.1|206
1676276400000|2023-02-13 08:20:00|9143.6|9138.6|9148.6|9143.6|9148.6|9143.6|9138.6|9133.6|107
1676276700000|2023-02-13 08:25:00|9147.1|9142.1|9150.6|9145.6|9158.6|9153.6|9145.6|9140.6|153
1676277000000|2023-02-13 08:30:00|9151.1|9146.1|9154.1|9149.1|9157.6|9152.6|9149.6|9144.6|130
1676277300000|2023-02-13 08:35:00|9154.6|9149.6|9149.6|9144.6|9156.6|9151.6|9149.1|9144.1|61
1676277600000|2023-02-13 08:40:00|9150.3|9145.3|9153.8|9148.8|9158.3|9153.3|9150.3|9145.3|117
1676277900000|2023-02-13 08:45:00|9154.3|9149.3|9162.8|9157.8|9163.3|9158.3|9153.3|9148.3|97
1676278200000|2023-02-13 08:50:00|9162.3|9157.3|9166.3|9161.3|9166.3|9161.3|9158.3|9153.3|108
1676278500000|2023-02-13 08:55:00|9165.3|9160.3|9166.8|9161.8|9168.8|9163.8|9159.3|9154.3|213
1676278800000|2023-02-13 09:00:00|9167.3|9162.3|9172.3|9167.3|9174.8|9169.8|9166.8|9161.8|550
1676279100000|2023-02-13 09:05:00|9172.8|9167.8|9161.8|9156.8|9173.3|9168.3|9158.3|9153.3|124
1676279400000|2023-02-13 09:10:00|9162.3|9157.3|9161.8|9156.8|9166.3|9161.3|9160.8|9155.8|91
1676279700000|2023-02-13 09:15:00|9162.3|9157.3|9165.3|9160.3|9168.3|9163.3|9162.3|9157.3|78
1676280000000|2023-02-13 09:20:00|9165.8|9160.8|9175.8|9170.8|9175.8|9170.8|9164.8|9159.8|85
1676280300000|2023-02-13 09:25:00|9175.3|9170.3|9173.3|9168.3|9175.8|9170.8|9170.3|9165.3|68
1676280600000|2023-02-13 09:30:00|9173.8|9168.8|9171.3|9166.3|9175.8|9170.8|9170.3|9165.3|31
1676280900000|2023-02-13 09:35:00|9171.8|9166.8|9168.3|9163.3|9173.8|9168.8|9165.3|9160.3|95
1676281200000|2023-02-13 09:40:00|9169.3|9164.3|9152.8|9147.8|9169.3|9164.3|9151.3|9146.3|197
1676281500000|2023-02-13 09:45:00|9153.3|9148.3|9163.3|9158.3|9163.3|9158.3|9153.3|9148.3|64
1676281800000|2023-02-13 09:50:00|9162.8|9157.8|9166.3|9161.3|9166.3|9161.3|9159.8|9154.8|84
1676282100000|2023-02-13 09:55:00|9167.3|9162.3|9168.3|9163.3|9171.8|9166.8|9163.8|9158.8|63
1676282400000|2023-02-13 10:00:00|9168.8|9163.8|9164.8|9159.8|9171.3|9166.3|9164.8|9159.8|110
1676282700000|2023-02-13 10:05:00|9165.3|9160.3|9163.8|9158.8|9167.8|9162.8|9161.8|9156.8|63
1676283000000|2023-02-13 10:10:00|9164.3|9159.3|9160.3|9155.3|9164.8|9159.8|9159.8|9154.8|38
1676283300000|2023-02-13 10:15:00|9161.3|9156.3|9164.8|9159.8|9167.8|9162.8|9161.3|9156.3|124
1676283600000|2023-02-13 10:20:00|9165.3|9160.3|9169.3|9164.3|9169.3|9164.3|9164.8|9159.8|81
1676283900000|2023-02-13 10:25:00|9168.8|9163.8|9157.3|9152.3|9169.3|9164.3|9154.8|9149.8|95
1676284200000|2023-02-13 10:30:00|9157.8|9152.8|9163.8|9158.8|9164.3|9159.3|9157.3|9152.3|46
1676284500000|2023-02-13 10:35:00|9163.3|9158.3|9162.8|9157.8|9164.8|9159.8|9162.3|9157.3|57
1676284800000|2023-02-13 10:40:00|9163.3|9158.3|9161.8|9156.8|9165.3|9160.3|9160.8|9155.8|20
1676285100000|2023-02-13 10:45:00|9162.3|9157.3|9166.3|9161.3|9167.3|9162.3|9161.3|9156.3|13
1676285400000|2023-02-13 10:50:00|9165.8|9160.8|9167.3|9162.3|9168.8|9163.8|9164.3|9159.3|55
1676285700000|2023-02-13 10:55:00|9166.8|9161.8|9166.8|9161.8|9167.8|9162.8|9165.3|9160.3|41
1676286000000|2023-02-13 11:00:00|9167.3|9162.3|9168.3|9163.3|9169.3|9164.3|9165.8|9160.8|87
1676286300000|2023-02-13 11:05:00|9167.3|9162.3|9162.3|9157.3|9167.8|9162.8|9159.8|9154.8|83
1676286600000|2023-02-13 11:10:00|9161.8|9156.8|9161.8|9156.8|9165.3|9160.3|9161.3|9156.3|76
1676286900000|2023-02-13 11:15:00|9162.3|9157.3|9162.8|9157.8|9164.3|9159.3|9161.3|9156.3|108
1676287200000|2023-02-13 11:20:00|9163.3|9158.3|9167.3|9162.3|9168.3|9163.3|9163.3|9158.3|88
1676287500000|2023-02-13 11:25:00|9167.8|9162.8|9166.8|9161.8|9167.8|9162.8|9162.3|9157.3|554
1676287800000|2023-02-13 11:30:00|9167.3|9162.3|9164.3|9159.3|9168.8|9163.8|9164.3|9159.3|114
1676288100000|2023-02-13 11:35:00|9164.8|9159.8|9167.8|9162.8|9169.3|9164.3|9163.8|9158.8|37
1676288400000|2023-02-13 11:40:00|9167.3|9162.3|9164.8|9159.8|9168.3|9163.3|9164.3|9159.3|68
1676288700000|2023-02-13 11:45:00|9165.3|9160.3|9164.3|9159.3|9167.3|9162.3|9163.3|9158.3|118
1676289000000|2023-02-13 11:50:00|9164.8|9159.8|9160.3|9155.3|9164.8|9159.8|9159.3|9154.3|238
1676289300000|2023-02-13 11:55:00|9159.8|9154.8|9160.8|9155.8|9162.8|9157.8|9159.3|9154.3|98
1676289600000|2023-02-13 12:00:00|9161.3|9156.3|9162.8|9157.8|9165.3|9160.3|9160.8|9155.8|22
1676289900000|2023-02-13 12:05:00|9163.3|9158.3|9162.3|9157.3|9163.3|9158.3|9159.3|9154.3|124
1676290200000|2023-02-13 12:10:00|9162.8|9157.8|9170.8|9165.8|9173.3|9168.3|9162.8|9157.8|80
1676290500000|2023-02-13 12:15:00|9170.3|9165.3|9174.8|9169.8|9174.8|9169.8|9168.8|9163.8|31
1676290800000|2023-02-13 12:20:00|9174.3|9169.3|9172.3|9167.3|9176.8|9171.8|9171.3|9166.3|68
1676291100000|2023-02-13 12:25:00|9172.8|9167.8|9176.3|9171.3|9177.3|9172.3|9172.3|9167.3|45
1676291400000|2023-02-13 12:30:00|9176.8|9171.8|9178.3|9173.3|9181.8|9176.8|9176.8|9171.8|76
1676291700000|2023-02-13 12:35:00|9178.8|9173.8|9179.3|9174.3|9181.3|9176.3|9176.8|9171.8|28
1676292000000|2023-02-13 12:40:00|9178.3|9173.3|9176.3|9171.3|9179.8|9174.8|9176.3|9171.3|200
1676292300000|2023-02-13 12:45:00|9176.8|9171.8|9181.3|9176.3|9181.3|9176.3|9176.8|9171.8|66
1676292600000|2023-02-13 12:50:00|9180.8|9175.8|9182.3|9177.3|9185.3|9180.3|9180.8|9175.8|56
1676292900000|2023-02-13 12:55:00|9182.8|9177.8|9184.8|9179.8|9184.8|9179.8|9182.3|9177.3|35
1676293200000|2023-02-13 13:00:00|9184.3|9179.3|9181.8|9176.8|9186.3|9181.3|9181.8|9176.8|413
1676293500000|2023-02-13 13:05:00|9181.3|9176.3|9186.8|9181.8|9187.3|9182.3|9180.3|9175.3|41
1676293800000|2023-02-13 13:10:00|9186.3|9181.3|9182.8|9177.8|9186.8|9181.8|9181.3|9176.3|25
1676294100000|2023-02-13 13:15:00|9182.3|9177.3|9183.3|9178.3|9184.8|9179.8|9180.3|9175.3|26
1676294400000|2023-02-13 13:20:00|9182.8|9177.8|9181.8|9176.8|9184.3|9179.3|9180.8|9175.8|65
1676294700000|2023-02-13 13:25:00|9181.3|9176.3|9181.3|9176.3|9183.3|9178.3|9179.8|9174.8|20
1676295000000|2023-02-13 13:30:00|9181.8|9176.8|9181.3|9176.3|9181.8|9176.8|9179.3|9174.3|18
1676295300000|2023-02-13 13:35:00|9181.8|9176.8|9180.8|9175.8|9183.3|9178.3|9180.3|9175.3|50
1676295600000|2023-02-13 13:40:00|9180.3|9175.3|9177.8|9172.8|9181.3|9176.3|9177.3|9172.3|71
1676295900000|2023-02-13 13:45:00|9177.3|9172.3|9173.3|9168.3|9179.3|9174.3|9173.3|9168.3|72
1676296200000|2023-02-13 13:50:00|9173.8|9168.8|9177.8|9172.8|9177.8|9172.8|9173.8|9168.8|19
1676296500000|2023-02-13 13:55:00|9178.3|9173.3|9180.8|9175.8|9181.8|9176.8|9177.3|9172.3|22
1676296800000|2023-02-13 14:00:00|9181.3|9176.3|9184.3|9179.3|9185.3|9180.3|9180.3|9175.3|64
1676297100000|2023-02-13 14:05:00|9183.3|9178.3|9180.8|9175.8|9184.3|9179.3|9180.3|9175.3|63
1676297400000|2023-02-13 14:10:00|9180.3|9175.3|9181.3|9176.3|9182.3|9177.3|9179.3|9174.3|61
1676297700000|2023-02-13 14:15:00|9181.8|9176.8|9185.8|9180.8|9186.3|9181.3|9181.3|9176.3|42
1676298000000|2023-02-13 14:20:00|9185.3|9180.3|9191.8|9186.8|9193.3|9188.3|9185.3|9180.3|206
1676298300000|2023-02-13 14:25:00|9191.3|9186.3|9190.3|9185.3|9191.8|9186.8|9187.8|9182.8|44
1676298600000|2023-02-13 14:30:00|9190.8|9185.8|9188.8|9183.8|9192.3|9187.3|9187.3|9182.3|121
1676298900000|2023-02-13 14:35:00|9189.3|9184.3|9190.3|9185.3|9191.3|9186.3|9184.8|9179.8|156
1676299200000|2023-02-13 14:40:00|9190.8|9185.8|9193.3|9188.3|9196.3|9191.3|9189.3|9184.3|84
1676299500000|2023-02-13 14:45:00|9193.8|9188.8|9193.8|9188.8|9196.3|9191.3|9190.8|9185.8|136
1676299800000|2023-02-13 14:50:00|9194.3|9189.3|9192.3|9187.3|9196.3|9191.3|9186.3|9181.3|77
1676300100000|2023-02-13 14:55:00|9192.8|9187.8|9200.3|9195.3|9200.3|9195.3|9192.3|9187.3|112
1676300400000|2023-02-13 15:00:00|9201.3|9196.3|9195.8|9190.8|9202.8|9197.8|9192.8|9187.8|63
1676300700000|2023-02-13 15:05:00|9196.3|9191.3|9197.3|9192.3|9198.3|9193.3|9191.3|9186.3|254
1676301000000|2023-02-13 15:10:00|9196.9|9191.9|9199.9|9194.9|9201.9|9196.9|9195.9|9190.9|101
1676301300000|2023-02-13 15:15:00|9200.4|9195.4|9200.9|9195.9|9201.9|9196.9|9196.9|9191.9|298
1676301600000|2023-02-13 15:20:00|9200.4|9195.4|9204.9|9199.9|9205.4|9200.4|9200.4|9195.4|59
1676301900000|2023-02-13 15:25:00|9205.4|9200.4|9208.9|9203.9|9208.9|9203.9|9204.9|9199.9|105
1676302200000|2023-02-13 15:30:00|9209.9|9204.9|9213.9|9208.9|9213.9|9208.9|9207.9|9202.9|424
1676302500000|2023-02-13 15:35:00|9213.4|9208.4|9215.4|9210.4|9216.9|9211.9|9210.9|9205.9|87
1676302800000|2023-02-13 15:40:00|9215.9|9210.9|9209.9|9204.9|9216.4|9211.4|9209.9|9204.9|73
1676303100000|2023-02-13 15:45:00|9210.4|9205.4|9214.9|9209.9|9214.9|9209.9|9210.4|9205.4|55
1676303400000|2023-02-13 15:50:00|9215.9|9210.9|9211.9|9206.9|9218.9|9213.9|9211.4|9206.4|159
1676303700000|2023-02-13 15:55:00|9211.4|9206.4|9212.4|9207.4|9215.9|9210.9|9211.4|9206.4|78
1676304000000|2023-02-13 16:00:00|9212.9|9207.9|9212.4|9207.4|9214.4|9209.4|9210.4|9205.4|102
1676304300000|2023-02-13 16:05:00|9211.9|9206.9|9208.9|9203.9|9212.9|9207.9|9208.9|9203.9|98
1676304600000|2023-02-13 16:10:00|9209.4|9204.4|9211.4|9206.4|9211.9|9206.9|9208.9|9203.9|121
1676304900000|2023-02-13 16:15:00|9210.9|9205.9|9211.4|9206.4|9212.9|9207.9|9206.4|9201.4|126
1676305200000|2023-02-13 16:20:00|9210.9|9205.9|9211.4|9206.4|9212.4|9207.4|9208.9|9203.9|122
1676305500000|2023-02-13 16:25:00|9211.9|9206.9|9209.9|9204.9|9211.9|9206.9|9207.4|9202.4|250
1676305800000|2023-02-13 16:30:00|9210.4|9204.4|9215.4|9208.4|9215.4|9209.4|9207.4|9201.4|419
1676306100000|2023-02-13 16:35:00|9214.4|9209.4|9213.4|9207.4|9215.4|9209.4|9211.4|9205.4|108
1676306400000|2023-02-13 16:40:00|9214.4|9208.4|9225.4|9219.4|9226.4|9219.4|9214.4|9208.4|46
1676306700000|2023-02-13 16:45:00|9226.4|9220.4|9225.4|9219.4|9229.4|9223.4|9225.4|9219.4|62
1676307000000|2023-02-13 16:50:00|9224.4|9218.4|9217.4|9210.4|9225.4|9219.4|9217.4|9210.4|69
1676307300000|2023-02-13 16:55:00|9216.4|9209.4|9219.4|9213.4|9220.4|9213.4|9213.4|9207.4|39
1676307600000|2023-02-13 17:00:00|9217.4|9212.4|9217.4|9210.4|9219.4|9213.4|9217.4|9210.4|17
1676307900000|2023-02-13 17:05:00|9218.4|9211.4|9220.4|9213.4|9221.4|9215.4|9216.4|9210.4|29
1676308200000|2023-02-13 17:10:00|9221.4|9214.4|9224.4|9218.4|9224.4|9218.4|9220.4|9213.4|36
1676308500000|2023-02-13 17:15:00|9225.4|9219.4|9227.4|9220.4|9227.4|9220.4|9225.4|9218.4|12
1676308800000|2023-02-13 17:20:00|9226.4|9219.4|9229.4|9222.4|9229.4|9223.4|9226.4|9219.4|4
1676309100000|2023-02-13 17:25:00|9228.4|9221.4|9226.4|9220.4|9228.4|9222.4|9226.4|9219.4|7
1676309400000|2023-02-13 17:30:00|9227.4|9219.4|9226.4|9220.4|9227.4|9220.4|9226.4|9219.4|5
1676309700000|2023-02-13 17:35:00|9227.4|9221.4|9229.4|9223.4|9229.4|9223.4|9227.4|9221.4|16
1676310000000|2023-02-13 17:40:00|9228.4|9222.4|9228.4|9222.4|9229.4|9223.4|9227.4|9221.4|12
1676310300000|2023-02-13 17:45:00|9229.4|9223.4|9231.4|9225.4|9232.4|9225.4|9228.4|9222.4|19
1676310600000|2023-02-13 17:50:00|9232.4|9226.4|9234.4|9228.4|9234.4|9228.4|9231.4|9225.4|48
1676310900000|2023-02-13 17:55:00|9233.4|9227.4|9230.4|9223.4|9234.4|9228.4|9230.4|9223.4|33
1676311200000|2023-02-13 18:00:00|9229.4|9222.4|9230.4|9223.4|9232.4|9225.4|9228.4|9222.4|1
1676311500000|2023-02-13 18:05:00|9229.4|9224.4|9228.4|9221.4|9229.4|9224.4|9227.4|9220.4|0
1676311800000|2023-02-13 18:10:00|9229.4|9222.4|9228.4|9221.4|9229.4|9222.4|9228.4|9221.4|0
1676312100000|2023-02-13 18:15:00|9229.4|9222.4|9230.4|9223.4|9232.4|9225.4|9229.4|9222.4|6
1676312400000|2023-02-13 18:20:00|9231.4|9224.4|9229.4|9222.4|9232.4|9225.4|9229.4|9222.4|19
1676312700000|2023-02-13 18:25:00|9230.4|9223.4|9232.4|9224.4|9233.4|9225.4|9230.4|9223.4|0
1676313000000|2023-02-13 18:30:00|9233.4|9225.4|9234.4|9228.4|9235.4|9228.4|9233.4|9225.4|3
1676313300000|2023-02-13 18:35:00|9233.4|9227.4|9234.4|9227.4|9234.4|9227.4|9232.4|9226.4|5
1676313600000|2023-02-13 18:40:00|9233.4|9226.4|9233.4|9226.4|9234.4|9226.4|9233.4|9226.4|1
1676313900000|2023-02-13 18:45:00|9235.4|9227.4|9235.4|9228.4|9237.4|9230.4|9234.4|9227.4|28
1676314200000|2023-02-13 18:50:00|9237.4|9229.4|9235.4|9228.4|9239.4|9233.4|9235.4|9228.4|28
1676314500000|2023-02-13 18:55:00|9237.4|9229.4|9242.6|9230.6|9242.6|9233.4|9235.4|9229.4|14
1676314800000|2023-02-13 19:00:00|9242.7|9230.7|9242.6|9230.6|9242.8|9230.8|9240.9|9228.9|0
1676315100000|2023-02-13 19:05:00|9241.8|9229.8|9239.2|9227.2|9242.7|9230.7|9239.2|9227.2|0
1676315400000|2023-02-13 19:10:00|9240.9|9228.9|9237.4|9225.4|9240.9|9228.9|9237.3|9225.3|0
1676315700000|2023-02-13 19:15:00|9237.3|9225.3|9237.4|9225.4|9239.1|9227.1|9237.3|9225.3|0
1676316000000|2023-02-13 19:20:00|9239.1|9227.1|9237.3|9225.3|9239.1|9227.1|9237.3|9225.3|0
1676316300000|2023-02-13 19:25:00|9237.2|9225.2|9235.4|9223.4|9237.3|9225.3|9233.7|9221.7|0
1676316600000|2023-02-13 19:30:00|9235.5|9223.5|9230.2|9218.2|9235.5|9223.5|9230.2|9218.2|0
1676316900000|2023-02-13 19:35:00|9231.1|9219.1|9233.6|9221.6|9235.4|9223.4|9230.2|9218.2|0
1676317200000|2023-02-13 19:40:00|9233.5|9221.5|9231.8|9219.8|9233.5|9221.5|9228.3|9216.3|0
1676317500000|2023-02-13 19:45:00|9233.5|9221.5|9228.3|9216.3|9233.5|9221.5|9228.3|9216.3|0
1676317800000|2023-02-13 19:50:00|9230|9218|9233.5|9221.5|9233.6|9221.6|9230|9218|0
1676318100000|2023-02-13 19:55:00|9233.6|9221.6|9235.3|9223.3|9235.3|9223.3|9231.8|9219.8|0
1676318400000|2023-02-13 20:00:00|9235.2|9223.2|9233.5|9221.5|9235.3|9223.3|9229.9|9217.9|0
1676318700000|2023-02-13 20:05:00|9233.4|9221.4|9235.3|9223.3|9235.3|9223.3|9231.8|9219.8|0
1676319000000|2023-02-13 20:10:00|9235.2|9223.2|9236.9|9224.9|9237|9225|9233.5|9221.5|0
1676319300000|2023-02-13 20:15:00|9238.6|9226.6|9238.6|9226.6|9238.6|9226.6|9235.1|9223.1|0
1676319600000|2023-02-13 20:20:00|9238.7|9226.7|9238.6|9226.6|9238.7|9226.7|9236.9|9224.9|0
1676319900000|2023-02-13 20:25:00|9238.7|9226.7|9240.4|9228.4|9240.4|9228.4|9238.6|9226.6|0
1676320200000|2023-02-13 20:30:00|9240.5|9228.5|9242.2|9230.2|9242.2|9230.2|9240.4|9228.4|0
1676320500000|2023-02-13 20:35:00|9242.3|9230.3|9245.7|9233.7|9245.8|9233.8|9242.2|9230.2|0
1676320800000|2023-02-13 20:40:00|9245.8|9233.8|9247.4|9235.4|9247.5|9235.5|9245.6|9233.6|0
1676321100000|2023-02-13 20:45:00|9245.7|9233.7|9245.7|9233.7|9247.4|9235.4|9243.9|9231.9|0
1676321400000|2023-02-13 20:50:00|9244|9232|9243.8|9231.8|9244|9232|9240.4|9228.4|0
1676321700000|2023-02-13 20:55:00|9243.9|9231.9|9245.8|9233.8|9245.8|9233.8|9243.9|9231.9|0
1676322000000|2023-02-13 21:00:00|9245.9|9233.9|9247.6|9235.6|9250.3|9238.3|9245.9|9233.9|0
1676322300000|2023-02-13 21:05:00|9247.9|9235.9|9248.3|9236.3|9249.8|9237.8|9247.9|9235.9|0
1676322600000|2023-02-13 21:10:00|9247.9|9235.9|9250.6|9238.6|9251.2|9239.2|9247.9|9235.9|0
1676322900000|2023-02-13 21:15:00|9250.3|9238.3|9248.7|9236.7|9251.1|9239.1|9248.7|9236.7|0
1676323200000|2023-02-13 21:20:00|9249.2|9237.2|9248.4|9236.4|9249.2|9237.2|9248.4|9236.4|0
1676323500000|2023-02-13 21:25:00|9248|9236|9248.6|9236.6|9249.1|9237.1|9248|9236|0
1676323800000|2023-02-13 21:30:00|9248.2|9236.2|9248.1|9236.1|9248.6|9236.6|9247.9|9235.9|0
1676324100000|2023-02-13 21:35:00|9248|9236|9249|9237|9249|9237|9247.8|9235.8|0
1676324400000|2023-02-13 21:40:00|9248.5|9236.5|9248.1|9236.1|9249|9237|9248.1|9236.1|0
1676324700000|2023-02-13 21:45:00|9247.8|9235.8|9248.1|9236.1|9248.5|9236.5|9247.4|9235.4|0
1676325000000|2023-02-13 21:50:00|9247.8|9235.8|9248.1|9236.1|9248.1|9236.1|9247.8|9235.8|0
1676325300000|2023-02-13 21:55:00|9247.8|9235.8|9248.8|9236.8|9249.2|9237.2|9247.8|9235.8|0
1676325600000|2023-02-13 22:00:00|9249.2|9237.2|9249.2|9237.2|9249.2|9237.2|9249.2|9237.2|0
1676325900000|2023-02-13 22:05:00|9249|9237|9249.2|9237.2|9249.4|9237.4|9249|9237|0
1676326200000|2023-02-13 22:10:00|9249.4|9237.4|9249.4|9237.4|9249.5|9237.5|9249|9237|0
1676326500000|2023-02-13 22:15:00|9249.5|9237.5|9249.5|9237.5|9249.5|9237.5|9249.2|9237.2|0
1676326800000|2023-02-13 22:20:00|9249.4|9237.4|9249.5|9237.5|9249.7|9237.7|9249.2|9237.2|0
1676327100000|2023-02-13 22:25:00|9249.4|9237.4|9249.5|9237.5|9249.7|9237.7|9249.4|9237.4|0
1676327400000|2023-02-13 22:30:00|9249.2|9237.2|9249.4|9237.4|9249.4|9237.4|9249.2|9237.2|0
1676327700000|2023-02-13 22:35:00|9249.2|9237.2|9249|9237|9249.2|9237.2|9249|9237|0
1676328000000|2023-02-13 22:40:00|9249.4|9237.4|9248.3|9236.3|9249.4|9237.4|9248.3|9236.3|0
1676328300000|2023-02-13 22:45:00|9248.5|9236.5|9248.7|9236.7|9248.7|9236.7|9248.5|9236.5|0
1676328600000|2023-02-13 22:50:00|9248.5|9236.5|9248.5|9236.5|9248.5|9236.5|9248.5|9236.5|0
1676328900000|2023-02-13 22:55:00|9248.4|9236.4|9248.6|9236.6|9249.1|9237.1|9248.4|9236.4|0
1676329200000|2023-02-13 23:00:00|9249.4|9237.4|9247.7|9235.7|9249.4|9237.4|9246.1|9234.1|0
1676329500000|2023-02-13 23:05:00|9247.3|9235.3|9247|9235|9247.3|9235.3|9246.6|9234.6|0
1676329800000|2023-02-13 23:10:00|9247.2|9235.2|9247.3|9235.3|9247.7|9235.7|9247|9235|0
1676330100000|2023-02-13 23:15:00|9247.5|9235.5|9248|9236|9248|9236|9247|9235|0
1676330400000|2023-02-13 23:20:00|9247.7|9235.7|9247.7|9235.7|9248.9|9236.9|9247.3|9235.3|0
1676330700000|2023-02-13 23:25:00|9247.3|9235.3|9247.7|9235.7|9247.7|9235.7|9247|9235|0
1676331000000|2023-02-13 23:30:00|9247.3|9235.3|9247|9235|9247.7|9235.7|9247|9235|0
1676331300000|2023-02-13 23:35:00|9247.3|9235.3|9247|9235|9247.3|9235.3|9245.8|9233.8|0
1676331600000|2023-02-13 23:40:00|9246.8|9234.8|9245.8|9233.8|9246.8|9234.8|9245.8|9233.8|0
1676331900000|2023-02-13 23:45:00|9246|9234|9246.6|9234.6|9247|9235|9245.8|9233.8|0
1676332200000|2023-02-13 23:50:00|9246.1|9234.1|9247.3|9235.3|9247.3|9235.3|9246.1|9234.1|0
1676332500000|2023-02-13 23:55:00|9247|9235|9247|9235|9248|9236|9246.1|9234.1|0
1676332800000|2023-02-14 00:00:00|9246.6|9234.6|9245.1|9233.1|9246.6|9234.6|9244.2|9232.2|0
1676333100000|2023-02-14 00:05:00|9244.7|9232.7|9244.2|9232.2|9244.7|9232.7|9243.9|9231.9|0
1676333400000|2023-02-14 00:10:00|9244.7|9232.7|9245.1|9233.1|9245.4|9233.4|9243.9|9231.9|0
1676333700000|2023-02-14 00:15:00|9244.7|9232.7|9233.6|9221.6|9245.3|9233.3|9233.6|9221.6|0
1676334000000|2023-02-14 00:20:00|9235.3|9223.3|9233.6|9221.6|9235.3|9223.3|9233.6|9221.6|0
1676334300000|2023-02-14 00:25:00|9231.9|9219.9|9233.6|9221.6|9233.6|9221.6|9231.9|9219.9|0
1676334600000|2023-02-14 00:30:00|9231.9|9219.9|9230.2|9218.2|9231.9|9219.9|9230.2|9218.2|0
1676334900000|2023-02-14 00:35:00|9231.9|9219.9|9231.8|9219.8|9231.9|9219.9|9231.8|9219.8|0
1676335200000|2023-02-14 00:40:00|9233.5|9221.5|9230.1|9218.1|9233.5|9221.5|9230.1|9218.1|0
1676335500000|2023-02-14 00:45:00|9231.8|9219.8|9233.6|9221.6|9233.6|9221.6|9231.8|9219.8|0
1676335800000|2023-02-14 00:50:00|9233.5|9221.5|9231.9|9219.9|9233.6|9221.6|9231.8|9219.8|0
1676336100000|2023-02-14 00:55:00|9231.8|9219.8|9233.6|9221.6|9233.6|9221.6|9230.1|9218.1|0
1676336400000|2023-02-14 01:00:00|9232.7|9220.7|9233.6|9221.6|9233.7|9221.7|9230.2|9218.2|0
1676336700000|2023-02-14 01:05:00|9232|9220|9230.2|9218.2|9233.6|9221.6|9230.2|9218.2|0
1676337000000|2023-02-14 01:10:00|9231.9|9219.9|9231.9|9219.9|9231.9|9219.9|9231.9|9219.9|0
1676337300000|2023-02-14 01:15:00|9230.2|9218.2|9231.9|9219.9|9231.9|9219.9|9230.2|9218.2|0
1676337600000|2023-02-14 01:20:00|9230.2|9218.2|9228.4|9216.4|9230.2|9218.2|9225|9213|0
1676337900000|2023-02-14 01:25:00|9226.7|9214.7|9226.7|9214.7|9228.4|9216.4|9225|9213|0
1676338200000|2023-02-14 01:30:00|9225.9|9213.9|9225|9213|9225.9|9213.9|9223.3|9211.3|0
1676338500000|2023-02-14 01:35:00|9223.3|9211.3|9225.1|9213.1|9225.1|9213.1|9223.3|9211.3|0
1676338800000|2023-02-14 01:40:00|9225|9213|9225|9213|9225.1|9213.1|9223.3|9211.3|0
1676339100000|2023-02-14 01:45:00|9225.1|9213.1|9223.4|9211.4|9225.1|9213.1|9223.3|9211.3|0
1676339400000|2023-02-14 01:50:00|9225|9213|9226.8|9214.8|9226.8|9214.8|9225|9213|0
1676339700000|2023-02-14 01:55:00|9225.1|9213.1|9225.1|9213.1|9226.8|9214.8|9225.1|9213.1|0
1676340000000|2023-02-14 02:00:00|9226.7|9214.7|9225.1|9213.1|9226.8|9214.8|9225.1|9213.1|0
1676340300000|2023-02-14 02:05:00|9226.8|9214.8|9226.8|9214.8|9226.8|9214.8|9226.8|9214.8|0
1676340600000|2023-02-14 02:10:00|9225.1|9213.1|9225.1|9213.1|9226.8|9214.8|9225.1|9213.1|0
1676340900000|2023-02-14 02:15:00|9226.7|9214.7|9225|9213|9226.8|9214.8|9225|9213|0
1676341200000|2023-02-14 02:20:00|9225.9|9213.9|9225|9213|9226.7|9214.7|9223.3|9211.3|0
1676341500000|2023-02-14 02:25:00|9225.9|9213.9|9226.7|9214.7|9226.7|9214.7|9225.9|9213.9|0
1676341800000|2023-02-14 02:30:00|9225.9|9213.9|9221.6|9209.6|9225.9|9213.9|9221.6|9209.6|0
1676342100000|2023-02-14 02:35:00|9223.3|9211.3|9221.6|9209.6|9223.3|9211.3|9221.6|9209.6|0
1676342400000|2023-02-14 02:40:00|9223.3|9211.3|9223.3|9211.3|9225|9213|9223.3|9211.3|0
1676342700000|2023-02-14 02:45:00|9221.6|9209.6|9223.3|9211.3|9223.3|9211.3|9221.6|9209.6|0
1676343000000|2023-02-14 02:50:00|9221.6|9209.6|9225|9213|9225|9213|9221.6|9209.6|0
1676343300000|2023-02-14 02:55:00|9223.3|9211.3|9225|9213|9225|9213|9223.3|9211.3|0
1676343600000|2023-02-14 03:00:00|9224.2|9212.2|9225|9213|9225|9213|9223.3|9211.3|0
1676343900000|2023-02-14 03:05:00|9223.3|9211.3|9223.3|9211.3|9224.2|9212.2|9223.3|9211.3|0
1676344200000|2023-02-14 03:10:00|9224.2|9212.2|9225|9213|9225|9213|9224.2|9212.2|0
1676344500000|2023-02-14 03:15:00|9223.3|9211.3|9225|9213|9225|9213|9223.3|9211.3|0
1676344800000|2023-02-14 03:20:00|9223.3|9211.3|9223.3|9211.3|9225|9213|9221.6|9209.6|0
1676345100000|2023-02-14 03:25:00|9222.4|9210.4|9222.4|9210.4|9223.3|9211.3|9221.5|9209.5|0
1676345400000|2023-02-14 03:30:00|9223.3|9211.3|9223.3|9211.3|9223.3|9211.3|9222.4|9210.4|0
1676345700000|2023-02-14 03:35:00|9225|9213|9225|9213|9225|9213|9225|9213|0
1676346300000|2023-02-14 03:45:00|9223.3|9211.3|9225|9213|9225|9213|9223.3|9211.3|0
1676346600000|2023-02-14 03:50:00|9225.1|9213.1|9226.7|9214.7|9226.8|9214.8|9225|9213|0
1676346900000|2023-02-14 03:55:00|9225.9|9213.9|9226.7|9214.7|9226.7|9214.7|9225|9213|0
1676347200000|2023-02-14 04:00:00|9225.9|9213.9|9225|9213|9226.8|9214.8|9225|9213|0
1676347500000|2023-02-14 04:05:00|9226.7|9214.7|9226.7|9214.7|9226.7|9214.7|9225|9213|0
1676347800000|2023-02-14 04:10:00|9225.9|9213.9|9226.7|9214.7|9226.7|9214.7|9225|9213|0
1676348400000|2023-02-14 04:20:00|9228.4|9216.4|9228.4|9216.4|9228.4|9216.4|9228.4|9216.4|0
1676348700000|2023-02-14 04:25:00|9228.5|9216.5|9228.5|9216.5|9230.2|9218.2|9228.4|9216.4|0
1676349000000|2023-02-14 04:30:00|9228.4|9216.4|9228.4|9216.4|9228.4|9216.4|9228.4|9216.4|0
1676349300000|2023-02-14 04:35:00|9226.7|9214.7|9228.4|9216.4|9228.4|9216.4|9226.7|9214.7|0
1676350200000|2023-02-14 04:50:00|9227.5|9215.5|9228.4|9216.4|9228.4|9216.4|9226.7|9214.7|0
1676350500000|2023-02-14 04:55:00|9227.6|9215.6|9228.4|9216.4|9228.4|9216.4|9226.7|9214.7|0
1676350800000|2023-02-14 05:00:00|9227.5|9215.5|9228.4|9216.4|9228.4|9216.4|9226.7|9214.7|0
1676351100000|2023-02-14 05:05:00|9227.5|9215.5|9226.7|9214.7|9228.4|9216.4|9226.7|9214.7|0
1676351400000|2023-02-14 05:10:00|9226.6|9214.6|9226.7|9214.7|9226.7|9214.7|9225|9213|0
1676351700000|2023-02-14 05:15:00|9226.6|9214.6|9226.7|9214.7|9226.7|9214.7|9225|9213|0
1676352000000|2023-02-14 05:20:00|9225.8|9213.8|9225|9213|9226.7|9214.7|9225|9213|0
1676352300000|2023-02-14 05:25:00|9225.8|9213.8|9225.8|9213.8|9225.8|9213.8|9225|9213|0
1676352600000|2023-02-14 05:30:00|9225|9213|9226.7|9214.7|9226.7|9214.7|9225|9213|0
1676352900000|2023-02-14 05:35:00|9228.4|9216.4|9226.7|9214.7|9228.4|9216.4|9226.7|9214.7|0
1676353200000|2023-02-14 05:40:00|9226.6|9214.6|9226.7|9214.7|9226.7|9214.7|9226.6|9214.6|0
1676353500000|2023-02-14 05:45:00|9225.8|9213.8|9226.7|9214.7|9226.7|9214.7|9225.8|9213.8|0
1676353800000|2023-02-14 05:50:00|9226.6|9214.6|9226.6|9214.6|9226.6|9214.6|9226.6|9214.6|0
1676354100000|2023-02-14 05:55:00|9226.7|9214.7|9228.4|9216.4|9228.4|9216.4|9226.6|9214.6|0
1676354400000|2023-02-14 06:00:00|9227.5|9215.5|9226.7|9214.7|9228.4|9216.4|9226.6|9214.6|0
1676354700000|2023-02-14 06:05:00|9226.6|9214.6|9226.7|9214.7|9226.7|9214.7|9225|9213|0
1676355000000|2023-02-14 06:10:00|9225|9213|9228.4|9216.4|9228.4|9216.4|9225|9213|0
1676355300000|2023-02-14 06:15:00|9230.1|9218.1|9230.1|9218.1|9230.1|9218.1|9230.1|9218.1|0
1676355600000|2023-02-14 06:20:00|9231.8|9219.8|9231.8|9219.8|9231.9|9219.9|9231.8|9219.8|0
1676355900000|2023-02-14 06:25:00|9230.1|9218.1|9231.8|9219.8|9231.9|9219.9|9230.1|9218.1|0
1676356200000|2023-02-14 06:30:00|9230.1|9218.1|9230.1|9218.1|9231.8|9219.8|9228.4|9216.4|0
1676356500000|2023-02-14 06:35:00|9231|9219|9230.2|9218.2|9231.9|9219.9|9230.1|9218.1|0
1676356800000|2023-02-14 06:40:00|9230.1|9218.1|9230.1|9218.1|9230.2|9218.2|9230.1|9218.1|0
1676357100000|2023-02-14 06:45:00|9228.5|9216.5|9228.5|9216.5|9228.5|9216.5|9228.4|9216.4|0
1676357400000|2023-02-14 06:50:00|9228.4|9216.4|9228.5|9216.5|9228.5|9216.5|9226.8|9214.8|0
1676357700000|2023-02-14 06:55:00|9228.4|9216.4|9226.8|9214.8|9228.5|9216.5|9226.7|9214.7|0
1676358000000|2023-02-14 07:00:00|9225.9|9213.9|9227.4|9222.4|9227.4|9222.4|9220.9|9213.1|37
1676358300000|2023-02-14 07:05:00|9229.9|9224.9|9228.9|9223.9|9231.4|9226.4|9228.9|9223.9|11
1676358600000|2023-02-14 07:10:00|9229.4|9224.4|9226.4|9221.4|9229.4|9224.4|9225.4|9220.4|15
1676358900000|2023-02-14 07:15:00|9226.9|9221.9|9229.4|9224.4|9229.4|9224.4|9226.4|9221.4|6
1676359200000|2023-02-14 07:20:00|9228.9|9223.9|9228.4|9223.4|9228.9|9223.9|9226.9|9221.9|8
1676359500000|2023-02-14 07:25:00|9229.4|9224.4|9229.4|9224.4|9229.9|9224.9|9228.4|9223.4|10
1676359800000|2023-02-14 07:30:00|9229.9|9224.9|9231.4|9226.4|9231.4|9226.4|9229.4|9224.4|17
1676360100000|2023-02-14 07:35:00|9231.9|9226.9|9232.9|9227.9|9234.4|9229.4|9231.4|9226.4|7
1676360400000|2023-02-14 07:40:00|9233.4|9228.4|9232.4|9227.4|9233.9|9228.9|9229.9|9224.9|13
1676360700000|2023-02-14 07:45:00|9231.9|9226.9|9231.9|9226.9|9232.4|9227.4|9229.4|9224.4|25
1676361000000|2023-02-14 07:50:00|9232.4|9227.4|9238.4|9233.4|9240.9|9235.9|9231.4|9226.4|363
1676361300000|2023-02-14 07:55:00|9238.9|9233.9|9240.4|9235.4|9243.4|9238.4|9235.4|9230.4|91
1676361600000|2023-02-14 08:00:00|9244.4|9239.4|9235.9|9230.9|9246.9|9241.9|9234.4|9229.4|622
1676361900000|2023-02-14 08:05:00|9236.4|9231.4|9240.9|9235.9|9240.9|9235.9|9230.9|9225.9|232
1676362200000|2023-02-14 08:10:00|9240.4|9235.4|9242.4|9237.4|9248.9|9243.9|9235.4|9230.4|183
1676362500000|2023-02-14 08:15:00|9241.4|9236.4|9234.9|9229.9|9245.9|9240.9|9233.4|9228.4|175
1676362800000|2023-02-14 08:20:00|9234.4|9229.4|9236.4|9231.4|9238.9|9233.9|9231.9|9226.9|165
1676363100000|2023-02-14 08:25:00|9235.9|9230.9|9241.9|9236.9|9245.4|9240.4|9232.9|9227.9|188
1676363400000|2023-02-14 08:30:00|9242.4|9237.4|9252.4|9247.4|9253.9|9248.9|9239.9|9234.9|153
1676363700000|2023-02-14 08:35:00|9251.9|9246.9|9250.4|9245.4|9255.9|9250.9|9244.9|9239.9|172
1676364000000|2023-02-14 08:40:00|9252.8|9247.8|9254.8|9249.8|9256.3|9251.3|9249.3|9244.3|93
1676364300000|2023-02-14 08:45:00|9254.3|9249.3|9256.8|9251.8|9256.8|9251.8|9251.8|9246.8|73
1676364600000|2023-02-14 08:50:00|9257.3|9252.3|9257.3|9252.3|9263.3|9258.3|9253.8|9248.8|296
1676364900000|2023-02-14 08:55:00|9257.8|9252.8|9261.8|9256.8|9266.3|9261.3|9256.8|9251.8|75
1676365200000|2023-02-14 09:00:00|9262.3|9257.3|9274.3|9269.3|9277.8|9272.8|9260.8|9255.8|138
1676365500000|2023-02-14 09:05:00|9275.8|9270.8|9262.3|9257.3|9277.3|9272.3|9258.3|9253.3|119
1676365800000|2023-02-14 09:10:00|9262.8|9257.8|9256.8|9251.8|9262.8|9257.8|9254.8|9249.8|64
1676366100000|2023-02-14 09:15:00|9256.3|9251.3|9252.3|9247.3|9260.3|9255.3|9252.3|9247.3|138
1676366400000|2023-02-14 09:20:00|9253.3|9248.3|9255.3|9250.3|9255.8|9250.8|9250.3|9245.3|118
1676366700000|2023-02-14 09:25:00|9254.8|9249.8|9258.3|9253.3|9260.3|9255.3|9254.8|9249.8|1348
1676367000000|2023-02-14 09:30:00|9258.8|9253.8|9251.8|9246.8|9259.8|9254.8|9251.3|9246.3|110
1676367300000|2023-02-14 09:35:00|9251.3|9246.3|9256.3|9251.3|9257.3|9252.3|9251.3|9246.3|204
1676367600000|2023-02-14 09:40:00|9255.8|9250.8|9251.8|9246.8|9257.8|9252.8|9251.3|9246.3|103
1676367900000|2023-02-14 09:45:00|9251.3|9246.3|9253.3|9248.3|9257.3|9252.3|9249.3|9244.3|114
1676368200000|2023-02-14 09:50:00|9253.8|9248.8|9255.3|9250.3|9256.3|9251.3|9252.3|9247.3|108
1676368500000|2023-02-14 09:55:00|9255.8|9250.8|9256.3|9251.3|9258.3|9253.3|9255.8|9250.8|39
1676368800000|2023-02-14 10:00:00|9255.8|9250.8|9252.3|9247.3|9256.8|9251.8|9249.3|9244.3|83
1676369100000|2023-02-14 10:05:00|9251.8|9246.8|9249.8|9244.8|9256.3|9251.3|9249.3|9244.3|80
1676369400000|2023-02-14 10:10:00|9250.3|9245.3|9246.3|9241.3|9251.3|9246.3|9245.8|9240.8|66
1676369700000|2023-02-14 10:15:00|9246.8|9241.8|9246.3|9241.3|9249.8|9244.8|9246.3|9241.3|105
1676370000000|2023-02-14 10:20:00|9246.8|9241.8|9247.3|9242.3|9251.3|9246.3|9245.8|9240.8|66
1676370300000|2023-02-14 10:25:00|9246.3|9241.3|9251.8|9246.8|9252.3|9247.3|9246.3|9241.3|68
1676370600000|2023-02-14 10:30:00|9252.3|9247.3|9252.3|9247.3|9256.3|9251.3|9251.8|9246.8|76
1676370900000|2023-02-14 10:35:00|9253.8|9248.8|9252.3|9247.3|9255.3|9250.3|9252.3|9247.3|51
1676371200000|2023-02-14 10:40:00|9252.8|9247.8|9251.8|9246.8|9256.3|9251.3|9251.8|9246.8|178
1676371500000|2023-02-14 10:45:00|9251.3|9246.3|9248.8|9243.8|9252.3|9247.3|9248.8|9243.8|768
1676371800000|2023-02-14 10:50:00|9248.3|9243.3|9248.3|9243.3|9249.8|9244.8|9245.8|9240.8|68
1676372100000|2023-02-14 10:55:00|9248.8|9243.8|9254.3|9249.3|9255.3|9250.3|9247.3|9242.3|74
1676372400000|2023-02-14 11:00:00|9253.8|9248.8|9261.3|9256.3|9262.8|9257.8|9253.3|9248.3|231
1676372700000|2023-02-14 11:05:00|9262.3|9257.3|9261.8|9256.8|9263.8|9258.8|9260.3|9255.3|65
1676373000000|2023-02-14 11:10:00|9261.3|9256.3|9260.8|9255.8|9262.8|9257.8|9260.3|9255.3|71
1676373300000|2023-02-14 11:15:00|9261.3|9256.3|9265.8|9260.8|9266.8|9261.8|9260.8|9255.8|194
1676373600000|2023-02-14 11:20:00|9266.3|9261.3|9265.8|9260.8|9268.3|9263.3|9264.3|9259.3|117
1676373900000|2023-02-14 11:25:00|9266.3|9261.3|9267.3|9262.3|9269.3|9264.3|9265.3|9260.3|135
1676374200000|2023-02-14 11:30:00|9266.8|9261.8|9265.3|9260.3|9271.3|9266.3|9265.3|9260.3|69
1676374500000|2023-02-14 11:35:00|9265.8|9260.8|9267.3|9262.3|9269.3|9264.3|9262.3|9257.3|85
1676374800000|2023-02-14 11:40:00|9267.8|9262.8|9266.8|9261.8|9270.3|9265.3|9266.3|9261.3|84
1676375100000|2023-02-14 11:45:00|9266.3|9261.3|9263.3|9258.3|9266.8|9261.8|9261.8|9256.8|66
1676375400000|2023-02-14 11:50:00|9263.8|9258.8|9261.3|9256.3|9264.3|9259.3|9259.3|9254.3|66
1676375700000|2023-02-14 11:55:00|9260.8|9255.8|9264.3|9259.3|9264.3|9259.3|9257.3|9252.3|143
1676376000000|2023-02-14 12:00:00|9263.3|9258.3|9263.8|9258.8|9264.8|9259.8|9258.8|9253.8|64
1676376300000|2023-02-14 12:05:00|9263.3|9258.3|9264.3|9259.3|9264.8|9259.8|9259.8|9254.8|58
1676376600000|2023-02-14 12:10:00|9264.8|9259.8|9262.8|9257.8|9266.3|9261.3|9261.8|9256.8|90
1676376900000|2023-02-14 12:15:00|9263.3|9258.3|9269.3|9264.3|9269.3|9264.3|9261.8|9256.8|146
1676377200000|2023-02-14 12:20:00|9270.3|9265.3|9267.8|9262.8|9271.3|9266.3|9267.3|9262.3|98
1676377500000|2023-02-14 12:25:00|9268.3|9263.3|9271.8|9266.8|9272.8|9267.8|9266.8|9261.8|60
1676377800000|2023-02-14 12:30:00|9272.3|9267.3|9267.3|9262.3|9272.8|9267.8|9265.8|9260.8|41
1676378100000|2023-02-14 12:35:00|9267.8|9262.8|9264.3|9259.3|9270.8|9265.8|9263.3|9258.3|77
1676378400000|2023-02-14 12:40:00|9263.2|9258.2|9262.2|9257.2|9263.2|9258.2|9259.2|9254.2|71
1676378700000|2023-02-14 12:45:00|9262.7|9257.7|9262.2|9257.2|9263.2|9258.2|9260.2|9255.2|174
1676379000000|2023-02-14 12:50:00|9261.7|9256.7|9265.2|9260.2|9266.7|9261.7|9260.2|9255.2|83
1676379300000|2023-02-14 12:55:00|9264.2|9259.2|9265.7|9260.7|9267.2|9262.2|9264.2|9259.2|74
1676379600000|2023-02-14 13:00:00|9265.2|9260.2|9264.2|9259.2|9267.2|9262.2|9264.2|9259.2|140
1676379900000|2023-02-14 13:05:00|9264.7|9259.7|9266.2|9261.2|9266.7|9261.7|9261.2|9256.2|111
1676380200000|2023-02-14 13:10:00|9266.7|9261.7|9268.2|9263.2|9268.2|9263.2|9265.2|9260.2|70
1676380500000|2023-02-14 13:15:00|9268.7|9263.7|9264.7|9259.7|9270.2|9265.2|9263.2|9258.2|106
1676380800000|2023-02-14 13:20:00|9264.2|9259.2|9271.2|9266.2|9271.2|9266.2|9264.2|9259.2|124
1676381100000|2023-02-14 13:25:00|9271.7|9266.7|9265.2|9260.2|9275.2|9270.2|9263.7|9258.7|149
1676381400000|2023-02-14 13:30:00|9264.7|9259.7|9283.7|9278.7|9300.7|9295.7|9234.2|9229.2|810
1676381700000|2023-02-14 13:35:00|9283.2|9278.2|9257.2|9252.2|9290.2|9285.2|9251.7|9246.7|436
1676382000000|2023-02-14 13:40:00|9256.7|9251.7|9252.7|9247.7|9258.2|9253.2|9246.7|9241.7|111
1676382300000|2023-02-14 13:45:00|9253.2|9248.2|9268.2|9263.2|9268.7|9263.7|9246.7|9241.7|76
1676382600000|2023-02-14 13:50:00|9267.7|9262.7|9256.7|9251.7|9277.2|9272.2|9255.2|9250.2|200
1676382900000|2023-02-14 13:55:00|9257.2|9252.2|9260.2|9255.2|9266.7|9261.7|9255.2|9250.2|496
1676383200000|2023-02-14 14:00:00|9259.7|9254.7|9257.7|9252.7|9267.7|9262.7|9256.2|9251.2|98
1676383500000|2023-02-14 14:05:00|9258.2|9253.2|9257.7|9252.7|9260.7|9255.7|9250.7|9245.7|130
1676383800000|2023-02-14 14:10:00|9257.2|9252.2|9242.7|9237.7|9258.7|9253.7|9240.7|9235.7|304
1676384100000|2023-02-14 14:15:00|9243.2|9238.2|9247.7|9242.7|9250.2|9245.2|9242.7|9237.7|148
1676384400000|2023-02-14 14:20:00|9247.2|9242.2|9250.2|9245.2|9251.2|9246.2|9244.2|9239.2|167
1676384700000|2023-02-14 14:25:00|9250.7|9245.7|9250.7|9245.7|9255.2|9250.2|9248.7|9243.7|122
1676385000000|2023-02-14 14:30:00|9251.2|9246.2|9257.7|9252.7|9258.7|9253.7|9247.7|9242.7|405
1676385300000|2023-02-14 14:35:00|9257.2|9252.2|9269.2|9264.2|9269.2|9264.2|9255.7|9250.7|564
1676385600000|2023-02-14 14:40:00|9269.7|9264.7|9275.7|9270.7|9276.2|9271.2|9264.7|9259.7|136
1676385900000|2023-02-14 14:45:00|9274.7|9269.7|9281.7|9276.7|9284.2|9279.2|9274.7|9269.7|131
1676386200000|2023-02-14 14:50:00|9282.2|9277.2|9283.7|9278.7|9285.7|9280.7|9279.7|9274.7|158
1676386500000|2023-02-14 14:55:00|9284.2|9279.2|9289.7|9284.7|9293.7|9288.7|9284.2|9279.2|262
1676386800000|2023-02-14 15:00:00|9290.2|9285.2|9293.7|9288.7|9300.2|9295.2|9290.2|9285.2|323
1676387100000|2023-02-14 15:05:00|9293.2|9288.2|9299.2|9294.2|9299.7|9294.7|9291.2|9286.2|167
1676387400000|2023-02-14 15:10:00|9298.5|9293.5|9305|9300|9306|9301|9296|9291|159
1676387700000|2023-02-14 15:15:00|9304.5|9299.5|9307|9302|9315|9310|9304|9299|217
1676388000000|2023-02-14 15:20:00|9307.5|9302.5|9307|9302|9311|9306|9303.5|9298.5|342
1676388300000|2023-02-14 15:25:00|9306.5|9301.5|9297|9292|9309|9304|9297|9292|299
1676388600000|2023-02-14 15:30:00|9297.5|9292.5|9293.5|9288.5|9302.5|9297.5|9293|9288|142
1676388900000|2023-02-14 15:35:00|9293|9288|9271|9266|9294.5|9289.5|9269|9264|298
1676389200000|2023-02-14 15:40:00|9270.5|9265.5|9275|9270|9276.5|9271.5|9265.5|9260.5|263
1676389500000|2023-02-14 15:45:00|9274.5|9269.5|9278.5|9273.5|9282.5|9277.5|9263.5|9258.5|210
1676389800000|2023-02-14 15:50:00|9279|9274|9272|9267|9279|9274|9267|9262|109
1676390100000|2023-02-14 15:55:00|9272.5|9267.5|9276.5|9271.5|9278.5|9273.5|9270|9265|249
1676390400000|2023-02-14 16:00:00|9277|9272|9280|9275|9284.5|9279.5|9275|9270|272
1676390700000|2023-02-14 16:05:00|9280.5|9275.5|9279.5|9274.5|9284.5|9279.5|9277.5|9272.5|97
1676391000000|2023-02-14 16:10:00|9280.5|9275.5|9284|9279|9285.5|9280.5|9279|9274|246
1676391300000|2023-02-14 16:15:00|9284.5|9279.5|9286|9281|9287.5|9282.5|9283.5|9278.5|489
1676391600000|2023-02-14 16:20:00|9286.5|9281.5|9289|9284|9289.5|9284.5|9284|9279|151
1676391900000|2023-02-14 16:25:00|9289.5|9284.5|9275.5|9270.5|9289.5|9284.5|9272.5|9267.5|375
1676392200000|2023-02-14 16:30:00|9276|9270|9267|9260|9276|9270|9258|9252|1036
1676392500000|2023-02-14 16:35:00|9266|9259|9262|9256|9269|9263|9262|9256|175
1676392800000|2023-02-14 16:40:00|9261|9255|9265|9258|9266|9259|9259|9252|88
1676393100000|2023-02-14 16:45:00|9264|9257|9270|9263|9271|9264|9262|9256|55
1676393400000|2023-02-14 16:50:00|9269|9264|9267|9260|9270|9264|9262|9255|52
1676393700000|2023-02-14 16:55:00|9266|9259|9270|9263|9271|9264|9265|9258|58
1676394000000|2023-02-14 17:00:00|9269|9262|9276|9269|9276|9269|9268|9262|94
1676394300000|2023-02-14 17:05:00|9275|9268|9277|9270|9277|9270|9274|9267|26
1676394600000|2023-02-14 17:10:00|9279|9271|9286|9279|9286|9280|9279|9271|60
1676394900000|2023-02-14 17:15:00|9287|9280|9285|9278|9287|9281|9283|9276|41
1676395200000|2023-02-14 17:20:00|9286|9279|9283|9276|9289|9282|9283|9276|18
1676395500000|2023-02-14 17:25:00|9284|9277|9286|9279|9289|9282|9284|9277|13
1676395800000|2023-02-14 17:30:00|9287|9280|9292|9285|9292|9286|9285|9280|11
1676396100000|2023-02-14 17:35:00|9291|9284|9286|9280|9292|9285|9285|9278|21
1676396400000|2023-02-14 17:40:00|9287|9279|9289|9282|9291|9285|9286|9279|31
1676396700000|2023-02-14 17:45:00|9288|9283|9289|9282|9291|9285|9287|9280|12
1676397000000|2023-02-14 17:50:00|9288|9281|9288|9281|9289|9282|9286|9279|9
1676397300000|2023-02-14 17:55:00|9289|9282|9290|9283|9294|9287|9288|9281|136
1676397600000|2023-02-14 18:00:00|9289|9284|9303|9296|9306|9299|9288|9282|38
1676397900000|2023-02-14 18:05:00|9304|9297|9303|9295|9310|9302|9301|9293|13
1676398200000|2023-02-14 18:10:00|9304|9296|9307|9299|9309|9302|9300|9292|28
1676398500000|2023-02-14 18:15:00|9306|9300|9305|9297|9314|9306|9303|9295|19
1676398800000|2023-02-14 18:20:00|9304|9298|9298|9291|9306|9299|9294|9287|691
1676399100000|2023-02-14 18:25:00|9299|9292|9302|9295|9303|9296|9297|9291|29
1676399400000|2023-02-14 18:30:00|9303|9296|9305|9297|9306|9298|9302|9295|6
1676399700000|2023-02-14 18:35:00|9306|9298|9300|9293|9306|9299|9298|9290|11
1676400000000|2023-02-14 18:40:00|9301|9294|9294|9287|9302|9294|9294|9287|5
1676400300000|2023-02-14 18:45:00|9296|9288|9302|9295|9304|9297|9296|9288|11
1676400600000|2023-02-14 18:50:00|9301|9294|9306|9299|9311|9303|9300|9292|43
1676400900000|2023-02-14 18:55:00|9307|9298|9307.3|9295.3|9309|9301|9298|9291|44
1676401200000|2023-02-14 19:00:00|9307.2|9295.2|9310.7|9298.7|9312.6|9300.6|9303.7|9291.7|0
1676401500000|2023-02-14 19:05:00|9309|9297|9301.8|9289.8|9310.7|9298.7|9296.5|9284.5|0
1676401800000|2023-02-14 19:10:00|9301.9|9289.9|9305.3|9293.3|9307.1|9295.1|9301.8|9289.8|0
1676402100000|2023-02-14 19:15:00|9305.4|9293.4|9310.7|9298.7|9312.5|9300.5|9305.3|9293.3|0
1676402400000|2023-02-14 19:20:00|9309|9297|9309|9297|9310.8|9298.8|9307.2|9295.2|0
1676402700000|2023-02-14 19:25:00|9309.4|9297.4|9309.4|9297.4|9309.4|9297.4|9305.8|9293.8|0
1676403000000|2023-02-14 19:30:00|9311.1|9299.1|9316.5|9304.5|9316.5|9304.5|9309.4|9297.4|0
1676403300000|2023-02-14 19:35:00|9318.2|9306.2|9318.3|9306.3|9320.1|9308.1|9316.5|9304.5|0
1676403600000|2023-02-14 19:40:00|9318.2|9306.2|9318.3|9306.3|9320.1|9308.1|9318.2|9306.2|0
1676403900000|2023-02-14 19:45:00|9320|9308|9320|9308|9320.1|9308.1|9316.5|9304.5|0
1676404200000|2023-02-14 19:50:00|9319.1|9307.1|9316.5|9304.5|9320.1|9308.1|9314.7|9302.7|0
1676404500000|2023-02-14 19:55:00|9318.2|9306.2|9316.5|9304.5|9318.3|9306.3|9314.7|9302.7|0
1676404800000|2023-02-14 20:00:00|9318.2|9306.2|9316.3|9304.3|9319.9|9307.9|9314.6|9302.6|0
1676405100000|2023-02-14 20:05:00|9316.2|9304.2|9315.3|9303.3|9318.1|9306.1|9314.4|9302.4|0
1676405400000|2023-02-14 20:10:00|9314.4|9302.4|9316.2|9304.2|9317.9|9305.9|9310.8|9298.8|0
1676405700000|2023-02-14 20:15:00|9314.5|9302.5|9317.8|9305.8|9319.5|9307.5|9314.2|9302.2|0
1676406000000|2023-02-14 20:20:00|9317.7|9305.7|9319.6|9307.6|9319.6|9307.6|9317.7|9305.7|0
1676406300000|2023-02-14 20:25:00|9317.9|9305.9|9313|9301|9319.7|9307.7|9313|9301|0
1676406600000|2023-02-14 20:30:00|9312.9|9300.9|9314.7|9302.7|9316.5|9304.5|9311.2|9299.2|0
1676406900000|2023-02-14 20:35:00|9316.4|9304.4|9316.5|9304.5|9318.2|9306.2|9314.6|9302.6|0
1676407200000|2023-02-14 20:40:00|9316.4|9304.4|9320|9308|9320|9308|9314.7|9302.7|0
1676407500000|2023-02-14 20:45:00|9319.9|9307.9|9320.2|9308.2|9321.9|9309.9|9318.2|9306.2|0
1676407800000|2023-02-14 20:50:00|9320|9308|9320.2|9308.2|9320.2|9308.2|9316.5|9304.5|0
1676408100000|2023-02-14 20:55:00|9320.3|9308.3|9315.2|9303.2|9322|9310|9314.7|9302.7|0
1676408400000|2023-02-14 21:00:00|9317.4|9305.4|9308.3|9296.3|9317.8|9305.8|9307.9|9295.9|0
1676408700000|2023-02-14 21:05:00|9308.2|9296.2|9306.7|9294.7|9309.3|9297.3|9306.3|9294.3|0
1676409000000|2023-02-14 21:10:00|9307|9295|9313.2|9301.2|9313.9|9301.9|9306.3|9294.3|0
1676409300000|2023-02-14 21:15:00|9313.1|9301.1|9311.2|9299.2|9313.1|9301.1|9309.3|9297.3|0
1676409600000|2023-02-14 21:20:00|9311.6|9299.6|9310.4|9298.4|9311.6|9299.6|9310.2|9298.2|0
1676409900000|2023-02-14 21:25:00|9310|9298|9310|9298|9310.9|9298.9|9309.7|9297.7|0
1676410200000|2023-02-14 21:30:00|9309.7|9297.7|9310|9298|9311.4|9299.4|9309.7|9297.7|0
1676410500000|2023-02-14 21:35:00|9310.4|9298.4|9309.7|9297.7|9310.4|9298.4|9309|9297|0
1676410800000|2023-02-14 21:40:00|9309.3|9297.3|9309.2|9297.2|9309.7|9297.7|9308.8|9296.8|0
1676411100000|2023-02-14 21:45:00|9309.5|9297.5|9311.1|9299.1|9311.5|9299.5|9309.5|9297.5|0
1676411400000|2023-02-14 21:50:00|9310.8|9298.8|9310.8|9298.8|9311.1|9299.1|9309.9|9297.9|0
1676411700000|2023-02-14 21:55:00|9310.9|9298.9|9309.7|9297.7|9311.5|9299.5|9309.4|9297.4|0
1676412000000|2023-02-14 22:00:00|9310.1|9298.1|9310.2|9298.2|9310.2|9298.2|9309.7|9297.7|0
1676412300000|2023-02-14 22:05:00|9310.1|9298.1|9310.4|9298.4|9310.4|9298.4|9309.7|9297.7|0
1676412600000|2023-02-14 22:10:00|9310.1|9298.1|9310.1|9298.1|9310.2|9298.2|9309.7|9297.7|0
1676412900000|2023-02-14 22:15:00|9310.2|9298.2|9310.2|9298.2|9310.2|9298.2|9310.1|9298.1|0
1676413200000|2023-02-14 22:20:00|9310.1|9298.1|9310.1|9298.1|9310.1|9298.1|9310.1|9298.1|0
1676413500000|2023-02-14 22:25:00|9309.9|9297.9|9310.1|9298.1|9310.2|9298.2|9309.9|9297.9|0
1676413800000|2023-02-14 22:30:00|9309.9|9297.9|9309.9|9297.9|9309.9|9297.9|9309.9|9297.9|0
1676414100000|2023-02-14 22:35:00|9310.1|9298.1|9310.2|9298.2|9310.2|9298.2|9309.9|9297.9|0
1676414400000|2023-02-14 22:40:00|9310.4|9298.4|9310.4|9298.4|9310.4|9298.4|9310.2|9298.2|0
1676414700000|2023-02-14 22:45:00|9310.2|9298.2|9310.2|9298.2|9310.4|9298.4|9310.1|9298.1|0
1676415000000|2023-02-14 22:50:00|9310.1|9298.1|9309.5|9297.5|9310.1|9298.1|9309.5|9297.5|0
1676415300000|2023-02-14 22:55:00|9309.6|9297.6|9309.9|9297.9|9310.1|9298.1|9309.5|9297.5|0
1676415600000|2023-02-14 23:00:00|9310.1|9298.1|9306.1|9294.1|9311.6|9299.6|9305.7|9293.7|0
1676415900000|2023-02-14 23:05:00|9306.9|9294.9|9307.3|9295.3|9307.6|9295.6|9305.4|9293.4|0
1676416200000|2023-02-14 23:10:00|9306.9|9294.9|9305|9293|9307.3|9295.3|9304.1|9292.1|0
1676416500000|2023-02-14 23:15:00|9305.2|9293.2|9304.5|9292.5|9305.7|9293.7|9303.1|9291.1|0
1676416800000|2023-02-14 23:20:00|9305|9293|9306.9|9294.9|9308|9296|9304.5|9292.5|0
1676417100000|2023-02-14 23:25:00|9307.3|9295.3|9307.3|9295.3|9308|9296|9306.4|9294.4|0
1676417400000|2023-02-14 23:30:00|9308|9296|9309.5|9297.5|9310.2|9298.2|9307.3|9295.3|0
1676417700000|2023-02-14 23:35:00|9309.6|9297.6|9308.8|9296.8|9310.4|9298.4|9308.8|9296.8|0
1676418000000|2023-02-14 23:40:00|9308.9|9296.9|9309.5|9297.5|9309.9|9297.9|9308.5|9296.5|0
1676418300000|2023-02-14 23:45:00|9309.2|9297.2|9307.6|9295.6|9309.9|9297.9|9307.6|9295.6|0
1676418600000|2023-02-14 23:50:00|9308|9296|9306.9|9294.9|9308|9296|9306.4|9294.4|0
1676418900000|2023-02-14 23:55:00|9306.4|9294.4|9306.9|9294.9|9307.3|9295.3|9306.1|9294.1|0
1676419200000|2023-02-15 00:00:00|9306.4|9294.4|9303.3|9291.3|9306.9|9294.9|9301.4|9289.4|0
1676419500000|2023-02-15 00:05:00|9302.8|9290.8|9302.1|9290.1|9303.7|9291.7|9302.1|9290.1|0
1676419800000|2023-02-15 00:10:00|9302.3|9290.3|9300.8|9288.8|9303.4|9291.4|9300.3|9288.3|0
1676420100000|2023-02-15 00:15:00|9301.2|9289.2|9291.6|9279.6|9301.2|9289.2|9288.1|9276.1|0
1676420400000|2023-02-15 00:20:00|9291.5|9279.5|9292.4|9280.4|9293.3|9281.3|9289.8|9277.8|0
1676420700000|2023-02-15 00:25:00|9293.3|9281.3|9293.3|9281.3|9295|9283|9291.6|9279.6|0
1676421000000|2023-02-15 00:30:00|9295|9283|9289.9|9277.9|9295|9283|9288.1|9276.1|0
1676421300000|2023-02-15 00:35:00|9290.7|9278.7|9293.2|9281.2|9293.3|9281.3|9290.7|9278.7|0
1676421600000|2023-02-15 00:40:00|9291.5|9279.5|9289.8|9277.8|9293.2|9281.2|9289.8|9277.8|0
1676421900000|2023-02-15 00:45:00|9291.5|9279.5|9291.5|9279.5|9291.5|9279.5|9289.8|9277.8|0
1676422200000|2023-02-15 00:50:00|9293.2|9281.2|9293.2|9281.2|9293.2|9281.2|9292.4|9280.4|0
1676422500000|2023-02-15 00:55:00|9291.5|9279.5|9291.5|9279.5|9291.5|9279.5|9291.5|9279.5|0
1676422800000|2023-02-15 01:00:00|9289.8|9277.8|9293.2|9281.2|9293.2|9281.2|9289.7|9277.7|0
1676423100000|2023-02-15 01:05:00|9293.3|9281.3|9295|9283|9296.7|9284.7|9293.2|9281.2|0
1676423400000|2023-02-15 01:10:00|9294.9|9282.9|9293.3|9281.3|9295|9283|9293.3|9281.3|0
1676423700000|2023-02-15 01:15:00|9291.6|9279.6|9293.3|9281.3|9293.3|9281.3|9289.9|9277.9|0
1676424000000|2023-02-15 01:20:00|9295|9283|9291.6|9279.6|9295|9283|9291.6|9279.6|0
1676424300000|2023-02-15 01:25:00|9289.9|9277.9|9291.6|9279.6|9291.6|9279.6|9289.9|9277.9|0
1676424600000|2023-02-15 01:30:00|9289.9|9277.9|9289.9|9277.9|9293.3|9281.3|9288.2|9276.2|0
1676424900000|2023-02-15 01:35:00|9288.2|9276.2|9288.1|9276.1|9291.6|9279.6|9288.1|9276.1|0
1676425200000|2023-02-15 01:40:00|9289.8|9277.8|9289.8|9277.8|9289.9|9277.9|9288.1|9276.1|0
1676425500000|2023-02-15 01:45:00|9288.1|9276.1|9289.7|9277.7|9289.8|9277.8|9288|9276|0
1676425800000|2023-02-15 01:50:00|9289.8|9277.8|9288|9276|9289.8|9277.8|9286.3|9274.3|0
1676426100000|2023-02-15 01:55:00|9287.2|9275.2|9282.9|9270.9|9288|9276|9282.8|9270.8|0
1676426400000|2023-02-15 02:00:00|9282.8|9270.8|9278|9266|9284.6|9272.6|9278|9266|0
1676426700000|2023-02-15 02:05:00|9279.7|9267.7|9278|9266|9279.7|9267.7|9278|9266|0
1676427000000|2023-02-15 02:10:00|9277.1|9265.1|9274.5|9262.5|9277.9|9265.9|9274.4|9262.4|0
1676427300000|2023-02-15 02:15:00|9272.8|9260.8|9265.9|9253.9|9272.8|9260.8|9265.9|9253.9|0
1676427600000|2023-02-15 02:20:00|9265.1|9253.1|9264.4|9252.4|9266.2|9254.2|9260.8|9248.8|0
1676427900000|2023-02-15 02:25:00|9264.5|9252.5|9262.8|9250.8|9266.2|9254.2|9262.8|9250.8|0
1676428200000|2023-02-15 02:30:00|9261.1|9249.1|9264.5|9252.5|9264.5|9252.5|9261.1|9249.1|0
1676428500000|2023-02-15 02:35:00|9264.4|9252.4|9264.5|9252.5|9264.5|9252.5|9261|9249|0
1676428800000|2023-02-15 02:40:00|9263.7|9251.7|9262.8|9250.8|9264.5|9252.5|9262.8|9250.8|0
1676429100000|2023-02-15 02:45:00|9261.1|9249.1|9262.7|9250.7|9262.8|9250.8|9261.1|9249.1|0
1676429400000|2023-02-15 02:50:00|9264.4|9252.4|9270.2|9258.2|9271|9259|9262.7|9250.7|0
1676429700000|2023-02-15 02:55:00|9269.3|9257.3|9267.5|9255.5|9271|9259|9267.5|9255.5|0
1676430000000|2023-02-15 03:00:00|9266.7|9254.7|9267.6|9255.6|9267.6|9255.6|9266.7|9254.7|0
1676430300000|2023-02-15 03:05:00|9267.5|9255.5|9267.5|9255.5|9269.3|9257.3|9264|9252|0
1676430600000|2023-02-15 03:10:00|9267.6|9255.6|9271.1|9259.1|9271.1|9259.1|9267.6|9255.6|0
1676430900000|2023-02-15 03:15:00|9271|9259|9274.5|9262.5|9276.2|9264.2|9269.4|9257.4|0
1676431200000|2023-02-15 03:20:00|9274.4|9262.4|9272.7|9260.7|9274.4|9262.4|9271|9259|0
1676431500000|2023-02-15 03:25:00|9271.9|9259.9|9272.7|9260.7|9272.8|9260.8|9271|9259|0
1676431800000|2023-02-15 03:30:00|9271.9|9259.9|9269.3|9257.3|9272.8|9260.8|9269.3|9257.3|0
1676432100000|2023-02-15 03:35:00|9270.2|9258.2|9269.3|9257.3|9271|9259|9269.3|9257.3|0
1676432400000|2023-02-15 03:40:00|9271|9259|9267.6|9255.6|9271.1|9259.1|9267.6|9255.6|0
1676432700000|2023-02-15 03:45:00|9269.3|9257.3|9269.3|9257.3|9269.3|9257.3|9267.6|9255.6|0
1676433000000|2023-02-15 03:50:00|9269.4|9257.4|9272.8|9260.8|9272.8|9260.8|9269.4|9257.4|0
1676433300000|2023-02-15 03:55:00|9271.1|9259.1|9272.8|9260.8|9274.5|9262.5|9271.1|9259.1|0
1676433600000|2023-02-15 04:00:00|9272.7|9260.7|9271.1|9259.1|9272.8|9260.8|9271.1|9259.1|0
1676433900000|2023-02-15 04:05:00|9271|9259|9272.8|9260.8|9274.5|9262.5|9271|9259|0
1676434200000|2023-02-15 04:10:00|9272.7|9260.7|9272.7|9260.7|9272.8|9260.8|9271|9259|0
1676434500000|2023-02-15 04:15:00|9271.9|9259.9|9271|9259|9272.7|9260.7|9271|9259|0
1676434800000|2023-02-15 04:20:00|9271.1|9259.1|9272.7|9260.7|9272.7|9260.7|9271|9259|0
1676435100000|2023-02-15 04:25:00|9271.9|9259.9|9272.7|9260.7|9272.7|9260.7|9271|9259|0
1676435700000|2023-02-15 04:35:00|9274.4|9262.4|9276.2|9264.2|9277|9265|9274.4|9262.4|0
1676436000000|2023-02-15 04:40:00|9276.1|9264.1|9274.4|9262.4|9276.2|9264.2|9274.4|9262.4|0
1676436300000|2023-02-15 04:45:00|9272.7|9260.7|9271|9259|9272.7|9260.7|9271|9259|0
1676436600000|2023-02-15 04:50:00|9271.1|9259.1|9272.8|9260.8|9272.8|9260.8|9271.1|9259.1|0
1676436900000|2023-02-15 04:55:00|9272.9|9260.9|9274.6|9262.6|9274.6|9262.6|9271.2|9259.2|0
1676437200000|2023-02-15 05:00:00|9273.7|9261.7|9275.4|9263.4|9276.3|9264.3|9272.8|9260.8|0
1676437500000|2023-02-15 05:05:00|9276.3|9264.3|9274.6|9262.6|9276.4|9264.4|9274.6|9262.6|0
1676438100000|2023-02-15 05:15:00|9272.9|9260.9|9269.4|9257.4|9272.9|9260.9|9269.4|9257.4|0
1676438400000|2023-02-15 05:20:00|9267.7|9255.7|9269.4|9257.4|9269.4|9257.4|9267.7|9255.7|0
1676438700000|2023-02-15 05:25:00|9269.3|9257.3|9267.7|9255.7|9269.4|9257.4|9267.7|9255.7|0
1676439000000|2023-02-15 05:30:00|9267.8|9255.8|9269.5|9257.5|9269.5|9257.5|9267.7|9255.7|0
1676439600000|2023-02-15 05:40:00|9269.4|9257.4|9271.2|9259.2|9271.2|9259.2|9269.4|9257.4|0
1676439900000|2023-02-15 05:45:00|9269.5|9257.5|9269.5|9257.5|9271.2|9259.2|9269.5|9257.5|0
1676440200000|2023-02-15 05:50:00|9271.2|9259.2|9271.2|9259.2|9272.9|9260.9|9271.2|9259.2|0
1676440500000|2023-02-15 05:55:00|9271.3|9259.3|9271.2|9259.2|9273|9261|9271.2|9259.2|0
1676440800000|2023-02-15 06:00:00|9269.5|9257.5|9269.5|9257.5|9269.5|9257.5|9269.5|9257.5|0
1676441100000|2023-02-15 06:05:00|9267.8|9255.8|9269.5|9257.5|9269.5|9257.5|9267.8|9255.8|0
1676441400000|2023-02-15 06:10:00|9268.6|9256.6|9269.5|9257.5|9269.5|9257.5|9267.7|9255.7|0
1676441700000|2023-02-15 06:15:00|9267.8|9255.8|9269.5|9257.5|9271.2|9259.2|9267.8|9255.8|0
1676442000000|2023-02-15 06:20:00|9268.7|9256.7|9269.5|9257.5|9269.5|9257.5|9267.8|9255.8|0
1676442300000|2023-02-15 06:25:00|9267.8|9255.8|9266.1|9254.1|9267.8|9255.8|9266.1|9254.1|0
1676442600000|2023-02-15 06:30:00|9266|9254|9258.6|9246.6|9266|9254|9256.9|9244.9|0
1676442900000|2023-02-15 06:35:00|9256.9|9244.9|9258.6|9246.6|9260.3|9248.3|9255.3|9243.3|0
1676443200000|2023-02-15 06:40:00|9260.3|9248.3|9262|9250|9263.7|9251.7|9260.3|9248.3|0
1676443500000|2023-02-15 06:45:00|9261.1|9249.1|9261.7|9249.7|9261.7|9249.7|9260.2|9248.2|0
1676443800000|2023-02-15 06:50:00|9266.7|9254.7|9268.4|9256.4|9270.1|9258.1|9266.7|9254.7|0
1676444100000|2023-02-15 06:55:00|9267.6|9255.6|9268.4|9256.4|9268.4|9256.4|9266.7|9254.7|0
1676444400000|2023-02-15 07:00:00|9266.7|9254.7|9274|9269|9275.2|9269|9265.5|9254.7|25
1676444700000|2023-02-15 07:05:00|9276.5|9271.5|9272|9267|9277|9272|9270.5|9265.5|192
1676445000000|2023-02-15 07:10:00|9270.5|9265.5|9274.5|9269.5|9275.5|9270.5|9269.5|9264.5|16
1676445300000|2023-02-15 07:15:00|9274|9269|9275|9270|9275.5|9270.5|9272.5|9267.5|17
1676445600000|2023-02-15 07:20:00|9274.5|9269.5|9277|9272|9277.5|9272.5|9274.5|9269.5|17
1676445900000|2023-02-15 07:25:00|9277.5|9272.5|9273|9268|9278|9273|9272|9267|21
1676446200000|2023-02-15 07:30:00|9273.5|9268.5|9270|9265|9273.5|9268.5|9270|9265|20
1676446500000|2023-02-15 07:35:00|9270.5|9265.5|9271|9266|9271.5|9266.5|9267|9262|21
1676446800000|2023-02-15 07:40:00|9270.5|9265.5|9272.5|9267.5|9273|9268|9270.5|9265.5|7
1676447100000|2023-02-15 07:45:00|9273|9268|9277|9272|9277|9272|9272|9267|12
1676447400000|2023-02-15 07:50:00|9276.5|9271.5|9277|9272|9278|9273|9276|9271|11
1676447700000|2023-02-15 07:55:00|9276.5|9271.5|9280|9275|9280.5|9275.5|9276|9271|87
1676448000000|2023-02-15 08:00:00|9281.5|9276.5|9269.5|9264.5|9285|9280|9268.5|9263.5|948
1676448300000|2023-02-15 08:05:00|9270|9265|9276|9271|9292|9287|9269|9264|381
1676448600000|2023-02-15 08:10:00|9276.5|9271.5|9274|9269|9284|9279|9272.5|9267.5|181
1676448900000|2023-02-15 08:15:00|9274.5|9269.5|9273|9268|9276|9271|9266.5|9261.5|653
1676449200000|2023-02-15 08:20:00|9273.5|9268.5|9275.5|9270.5|9277.5|9272.5|9271|9266|139
1676449500000|2023-02-15 08:25:00|9275|9270|9279|9274|9282|9277|9272.5|9267.5|77
1676449800000|2023-02-15 08:30:00|9279.5|9274.5|9287|9282|9290.5|9285.5|9279|9274|310
1676450100000|2023-02-15 08:35:00|9286.5|9281.5|9293|9288|9296.5|9291.5|9286|9281|142
1676450400000|2023-02-15 08:40:00|9294.6|9289.6|9293.1|9288.1|9296.1|9291.1|9291.1|9286.1|104
1676450700000|2023-02-15 08:45:00|9293.6|9288.6|9300.6|9295.6|9301.1|9296.1|9292.6|9287.6|562
1676451000000|2023-02-15 08:50:00|9301.1|9296.1|9304.6|9299.6|9304.6|9299.6|9299.6|9294.6|406
1676451300000|2023-02-15 08:55:00|9305.1|9300.1|9298.6|9293.6|9305.1|9300.1|9297.6|9292.6|99
1676451600000|2023-02-15 09:00:00|9297.6|9292.6|9305.1|9300.1|9307.1|9302.1|9297.6|9292.6|140
1676451900000|2023-02-15 09:05:00|9305.6|9300.6|9313.1|9308.1|9313.1|9308.1|9304.6|9299.6|141
1676452200000|2023-02-15 09:10:00|9313.6|9308.6|9307.1|9302.1|9314.6|9309.6|9306.6|9301.6|98
1676452500000|2023-02-15 09:15:00|9307.6|9302.6|9307.6|9302.6|9313.6|9308.6|9306.6|9301.6|126
1676452800000|2023-02-15 09:20:00|9307.1|9302.1|9301.6|9296.6|9309.1|9304.1|9301.1|9296.1|364
1676453100000|2023-02-15 09:25:00|9302.1|9297.1|9299.6|9294.6|9304.1|9299.1|9299.6|9294.6|305
1676453400000|2023-02-15 09:30:00|9299.1|9294.1|9306.1|9301.1|9307.1|9302.1|9299.1|9294.1|72
1676453700000|2023-02-15 09:35:00|9306.6|9301.6|9309.1|9304.1|9310.1|9305.1|9304.6|9299.6|56
1676454000000|2023-02-15 09:40:00|9308.6|9303.6|9308.6|9303.6|9310.1|9305.1|9306.1|9301.1|102
1676454300000|2023-02-15 09:45:00|9309.1|9304.1|9305.6|9300.6|9311.6|9306.6|9305.1|9300.1|76
1676454600000|2023-02-15 09:50:00|9306.1|9301.1|9305.1|9300.1|9308.1|9303.1|9303.6|9298.6|102
1676454900000|2023-02-15 09:55:00|9305.6|9300.6|9301.6|9296.6|9307.1|9302.1|9301.1|9296.1|86
1676455200000|2023-02-15 10:00:00|9302.1|9297.1|9290.6|9285.6|9302.1|9297.1|9289.1|9284.1|498
1676455500000|2023-02-15 10:05:00|9290.1|9285.1|9286.1|9281.1|9290.1|9285.1|9284.1|9279.1|114
1676455800000|2023-02-15 10:10:00|9285.6|9280.6|9283.1|9278.1|9289.1|9284.1|9281.1|9276.1|103
1676456100000|2023-02-15 10:15:00|9283.6|9278.6|9286.1|9281.1|9287.6|9282.6|9282.1|9277.1|161
1676456400000|2023-02-15 10:20:00|9286.6|9281.6|9277.1|9272.1|9287.1|9282.1|9276.1|9271.1|107
1676456700000|2023-02-15 10:25:00|9277.6|9272.6|9268.6|9263.6|9281.1|9276.1|9268.6|9263.6|105
1676457000000|2023-02-15 10:30:00|9269.1|9264.1|9266.6|9261.6|9274.6|9269.6|9265.1|9260.1|336
1676457300000|2023-02-15 10:35:00|9266.1|9261.1|9271.1|9266.1|9271.1|9266.1|9261.1|9256.1|151
1676457600000|2023-02-15 10:40:00|9270.6|9265.6|9270.6|9265.6|9274.6|9269.6|9270.1|9265.1|119
1676457900000|2023-02-15 10:45:00|9271.1|9266.1|9275.6|9270.6|9275.6|9270.6|9269.1|9264.1|95
1676458200000|2023-02-15 10:50:00|9276.1|9271.1|9272.6|9267.6|9279.6|9274.6|9272.6|9267.6|78
1676458500000|2023-02-15 10:55:00|9273.1|9268.1|9275.6|9270.6|9276.1|9271.1|9270.6|9265.6|53
1676458800000|2023-02-15 11:00:00|9276.1|9271.1|9276.1|9271.1|9278.6|9273.6|9273.1|9268.1|40
1676459100000|2023-02-15 11:05:00|9275.6|9270.6|9276.1|9271.1|9276.6|9271.6|9274.1|9269.1|112
1676459400000|2023-02-15 11:10:00|9275.6|9270.6|9270.1|9265.1|9275.6|9270.6|9267.6|9262.6|72
1676459700000|2023-02-15 11:15:00|9269.6|9264.6|9274.1|9269.1|9276.1|9271.1|9269.6|9264.6|51
1676460000000|2023-02-15 11:20:00|9273.6|9268.6|9275.6|9270.6|9278.1|9273.1|9271.1|9266.1|51
1676460300000|2023-02-15 11:25:00|9275.1|9270.1|9277.1|9272.1|9278.1|9273.1|9274.1|9269.1|115
1676460600000|2023-02-15 11:30:00|9277.6|9272.6|9280.1|9275.1|9282.6|9277.6|9276.1|9271.1|74
1676460900000|2023-02-15 11:35:00|9279.6|9274.6|9279.1|9274.1|9279.6|9274.6|9275.1|9270.1|202
1676461200000|2023-02-15 11:40:00|9279.6|9274.6|9282.1|9277.1|9285.6|9280.6|9279.1|9274.1|128
1676461500000|2023-02-15 11:45:00|9281.6|9276.6|9280.1|9275.1|9282.6|9277.6|9279.1|9274.1|42
1676461800000|2023-02-15 11:50:00|9280.6|9275.6|9283.6|9278.6|9284.6|9279.6|9280.1|9275.1|52
1676462100000|2023-02-15 11:55:00|9283.1|9278.1|9284.6|9279.6|9285.1|9280.1|9280.1|9275.1|135
1676462400000|2023-02-15 12:00:00|9285.1|9280.1|9284.1|9279.1|9287.1|9282.1|9281.1|9276.1|73
1676462700000|2023-02-15 12:05:00|9284.6|9279.6|9285.1|9280.1|9285.1|9280.1|9281.6|9276.6|64
1676463000000|2023-02-15 12:10:00|9285.6|9280.6|9293.1|9288.1|9295.1|9290.1|9285.1|9280.1|137
1676463300000|2023-02-15 12:15:00|9293.6|9288.6|9291.6|9286.6|9294.1|9289.1|9289.1|9284.1|45
1676463600000|2023-02-15 12:20:00|9292.1|9287.1|9296.6|9291.6|9297.1|9292.1|9291.1|9286.1|51
1676463900000|2023-02-15 12:25:00|9296.1|9291.1|9299.1|9294.1|9299.6|9294.6|9296.1|9291.1|51
1676464200000|2023-02-15 12:30:00|9299.6|9294.6|9301.1|9296.1|9302.1|9297.1|9298.1|9293.1|124
1676464500000|2023-02-15 12:35:00|9300.6|9295.6|9295.1|9290.1|9302.6|9297.6|9295.1|9290.1|86
1676464800000|2023-02-15 12:40:00|9293.9|9288.9|9286.4|9281.4|9294.4|9289.4|9285.9|9280.9|184
1676465100000|2023-02-15 12:45:00|9286.9|9281.9|9288.9|9283.9|9290.4|9285.4|9282.4|9277.4|371
1676465400000|2023-02-15 12:50:00|9289.4|9284.4|9279.9|9274.9|9290.4|9285.4|9279.4|9274.4|141
1676465700000|2023-02-15 12:55:00|9280.4|9275.4|9279.9|9274.9|9282.9|9277.9|9279.4|9274.4|52
1676466000000|2023-02-15 13:00:00|9279.4|9274.4|9281.4|9276.4|9284.4|9279.4|9278.4|9273.4|105
1676466300000|2023-02-15 13:05:00|9281.9|9276.9|9280.4|9275.4|9282.9|9277.9|9277.4|9272.4|83
1676466600000|2023-02-15 13:10:00|9279.9|9274.9|9281.9|9276.9|9284.9|9279.9|9279.9|9274.9|163
1676466900000|2023-02-15 13:15:00|9282.4|9277.4|9281.4|9276.4|9283.4|9278.4|9281.4|9276.4|64
1676467200000|2023-02-15 13:20:00|9280.9|9275.9|9281.9|9276.9|9284.9|9279.9|9277.4|9272.4|70
1676467500000|2023-02-15 13:25:00|9281.4|9276.4|9277.9|9272.9|9282.4|9277.4|9277.9|9272.9|52
1676467800000|2023-02-15 13:30:00|9276.9|9271.9|9284.4|9279.4|9285.4|9280.4|9267.4|9262.4|132
1676468100000|2023-02-15 13:35:00|9283.9|9278.9|9271.4|9266.4|9287.4|9282.4|9270.9|9265.9|64
1676468400000|2023-02-15 13:40:00|9271.9|9266.9|9275.9|9270.9|9276.9|9271.9|9268.4|9263.4|57
1676468700000|2023-02-15 13:45:00|9276.4|9271.4|9272.4|9267.4|9279.9|9274.9|9271.4|9266.4|75
1676469000000|2023-02-15 13:50:00|9272.9|9267.9|9274.4|9269.4|9277.4|9272.4|9269.4|9264.4|102
1676469300000|2023-02-15 13:55:00|9274.9|9269.9|9265.9|9260.9|9275.4|9270.4|9265.9|9260.9|476
1676469600000|2023-02-15 14:00:00|9265.4|9260.4|9269.9|9264.9|9271.4|9266.4|9265.4|9260.4|131
1676469900000|2023-02-15 14:05:00|9270.4|9265.4|9270.4|9265.4|9272.9|9267.9|9269.9|9264.9|69
1676470200000|2023-02-15 14:10:00|9270.9|9265.9|9270.4|9265.4|9273.9|9268.9|9269.9|9264.9|64
1676470500000|2023-02-15 14:15:00|9269.9|9264.9|9271.4|9266.4|9271.9|9266.9|9268.9|9263.9|74
1676470800000|2023-02-15 14:20:00|9270.9|9265.9|9266.9|9261.9|9271.9|9266.9|9266.9|9261.9|56
1676471100000|2023-02-15 14:25:00|9267.4|9262.4|9269.4|9264.4|9269.9|9264.9|9265.9|9260.9|57
1676471400000|2023-02-15 14:30:00|9269.9|9264.9|9274.4|9269.4|9276.4|9271.4|9268.4|9263.4|56
1676471700000|2023-02-15 14:35:00|9273.9|9268.9|9269.9|9264.9|9276.9|9271.9|9267.9|9262.9|58
1676472000000|2023-02-15 14:40:00|9269.4|9264.4|9277.4|9272.4|9281.4|9276.4|9268.4|9263.4|239
1676472300000|2023-02-15 14:45:00|9276.9|9271.9|9281.9|9276.9|9285.4|9280.4|9275.9|9270.9|83
1676472600000|2023-02-15 14:50:00|9281.4|9276.4|9279.9|9274.9|9283.4|9278.4|9271.4|9266.4|284
1676472900000|2023-02-15 14:55:00|9278.9|9273.9|9279.4|9274.4|9282.4|9277.4|9278.9|9273.9|60
1676473200000|2023-02-15 15:00:00|9278.9|9273.9|9287.9|9282.9|9290.9|9285.9|9278.9|9273.9|187
1676473500000|2023-02-15 15:05:00|9288.4|9283.4|9282.9|9277.9|9290.9|9285.9|9281.9|9276.9|711
1676473800000|2023-02-15 15:10:00|9283.3|9278.3|9288.3|9283.3|9291.3|9286.3|9283.3|9278.3|71
1676474100000|2023-02-15 15:15:00|9288.8|9283.8|9294.3|9289.3|9294.3|9289.3|9285.8|9280.8|165
1676474400000|2023-02-15 15:20:00|9293.8|9288.8|9287.3|9282.3|9295.3|9290.3|9287.3|9282.3|94
1676474700000|2023-02-15 15:25:00|9287.8|9282.8|9287.3|9282.3|9288.8|9283.8|9284.3|9279.3|148
1676475000000|2023-02-15 15:30:00|9286.3|9281.3|9293.8|9288.8|9295.8|9290.8|9286.3|9281.3|132
1676475300000|2023-02-15 15:35:00|9293.3|9288.3|9294.8|9289.8|9295.3|9290.3|9289.8|9284.8|58
1676475600000|2023-02-15 15:40:00|9294.3|9289.3|9289.8|9284.8|9295.3|9290.3|9288.3|9283.3|70
1676475900000|2023-02-15 15:45:00|9289.3|9284.3|9288.8|9283.8|9290.3|9285.3|9287.3|9282.3|50
1676476200000|2023-02-15 15:50:00|9289.3|9284.3|9288.3|9283.3|9289.8|9284.8|9287.3|9282.3|73
1676476500000|2023-02-15 15:55:00|9288.8|9283.8|9289.8|9284.8|9293.3|9288.3|9288.3|9283.3|65
1676476800000|2023-02-15 16:00:00|9289.3|9284.3|9293.8|9288.8|9294.3|9289.3|9289.3|9284.3|560
1676477100000|2023-02-15 16:05:00|9293.3|9288.3|9295.3|9290.3|9298.8|9293.8|9292.3|9287.3|140
1676477400000|2023-02-15 16:10:00|9296.3|9291.3|9300.8|9295.8|9301.3|9296.3|9294.3|9289.3|141
1676477700000|2023-02-15 16:15:00|9301.3|9296.3|9299.3|9294.3|9305.3|9300.3|9298.8|9293.8|121
1676478000000|2023-02-15 16:20:00|9299.8|9294.8|9302.8|9297.8|9302.8|9297.8|9299.3|9294.3|106
1676478300000|2023-02-15 16:25:00|9302.3|9297.3|9304.8|9299.8|9305.3|9300.3|9300.3|9295.3|369
1676478600000|2023-02-15 16:30:00|9305.8|9298.8|9296.8|9290.8|9307.8|9301.8|9294.8|9288.8|628
1676478900000|2023-02-15 16:35:00|9295.8|9289.8|9291.8|9284.8|9298.8|9292.8|9291.8|9284.8|130
1676479200000|2023-02-15 16:40:00|9290.8|9285.8|9298.8|9291.8|9299.8|9293.8|9290.8|9284.8|207
1676479500000|2023-02-15 16:45:00|9299.8|9292.8|9309.8|9302.8|9309.8|9302.8|9299.8|9292.8|46
1676479800000|2023-02-15 16:50:00|9308.8|9301.8|9305.8|9298.8|9308.8|9301.8|9304.8|9298.8|114
1676480100000|2023-02-15 16:55:00|9306.8|9299.8|9301.8|9294.8|9306.8|9300.8|9301.8|9294.8|32
1676480400000|2023-02-15 17:00:00|9302.8|9295.8|9298.8|9291.8|9302.8|9295.8|9298.8|9291.8|33
1676480700000|2023-02-15 17:05:00|9299.8|9292.8|9295.8|9288.8|9299.8|9292.8|9291.8|9285.8|12
1676481000000|2023-02-15 17:10:00|9294.8|9289.8|9295.8|9288.8|9295.8|9289.8|9294.8|9287.8|4
1676481300000|2023-02-15 17:15:00|9294.8|9287.8|9294.8|9287.8|9294.8|9287.8|9292.8|9286.8|12
1676481600000|2023-02-15 17:20:00|9295.8|9286.8|9292.8|9285.8|9295.8|9288.8|9291.8|9284.8|11
1676481900000|2023-02-15 17:25:00|9291.8|9284.8|9290.8|9284.8|9293.8|9287.8|9289.8|9282.8|9
1676482200000|2023-02-15 17:30:00|9291.8|9285.8|9293.8|9286.8|9293.8|9286.8|9290.8|9283.8|11
1676482500000|2023-02-15 17:35:00|9294.8|9287.8|9292.8|9285.8|9295.8|9289.8|9289.8|9283.8|16
1676482800000|2023-02-15 17:40:00|9293.8|9286.8|9296.8|9289.8|9296.8|9289.8|9292.8|9285.8|2
1676483100000|2023-02-15 17:45:00|9295.8|9288.8|9296.8|9289.8|9296.8|9289.8|9294.8|9288.8|0
1676483400000|2023-02-15 17:50:00|9295.8|9288.8|9299.8|9292.8|9299.8|9293.8|9295.8|9288.8|12
1676483700000|2023-02-15 17:55:00|9298.8|9293.8|9297.8|9290.8|9299.8|9293.8|9296.8|9289.8|26
1676484000000|2023-02-15 18:00:00|9299.8|9291.8|9299.8|9292.8|9302.8|9295.8|9298.8|9291.8|22
1676484300000|2023-02-15 18:05:00|9298.8|9291.8|9303.8|9296.8|9303.8|9296.8|9296.8|9289.8|2
1676484600000|2023-02-15 18:10:00|9305.8|9297.8|9306.8|9299.8|9307.8|9301.8|9304.8|9297.8|25
1676484900000|2023-02-15 18:15:00|9307.8|9300.8|9307.8|9300.8|9307.8|9301.8|9305.8|9298.8|9
1676485200000|2023-02-15 18:20:00|9309.8|9301.8|9308.8|9301.8|9309.8|9302.8|9307.8|9300.8|10
1676485500000|2023-02-15 18:25:00|9309.8|9302.8|9310.8|9303.8|9311.8|9304.8|9308.8|9301.8|37
1676485800000|2023-02-15 18:30:00|9312.8|9304.8|9312.8|9305.8|9314.8|9307.8|9309.8|9302.8|22
1676486100000|2023-02-15 18:35:00|9311.8|9304.8|9313.8|9306.8|9314.8|9307.8|9311.8|9304.8|25
1676486400000|2023-02-15 18:40:00|9314.8|9307.8|9316.8|9309.8|9317.8|9310.8|9313.8|9306.8|8
1676486700000|2023-02-15 18:45:00|9317.8|9310.8|9316.8|9309.8|9320.8|9313.8|9316.8|9308.8|15
1676487000000|2023-02-15 18:50:00|9317.8|9308.8|9311.8|9305.8|9317.8|9311.8|9311.8|9304.8|31
1676487300000|2023-02-15 18:55:00|9312.8|9304.8|9315.9|9303.9|9316.8|9306.8|9311.8|9303.9|14
1676487600000|2023-02-15 19:00:00|9317.6|9305.6|9315.8|9303.8|9317.6|9305.6|9314.1|9302.1|0
1676487900000|2023-02-15 19:05:00|9315.9|9303.9|9319.6|9307.6|9321.4|9309.4|9315.8|9303.8|0
1676488200000|2023-02-15 19:10:00|9321.3|9309.3|9323.2|9311.2|9323.3|9311.3|9321.3|9309.3|0
1676488500000|2023-02-15 19:15:00|9323.3|9311.3|9318|9306|9325|9313|9318|9306|0
1676488800000|2023-02-15 19:20:00|9318.1|9306.1|9318|9306|9319.8|9307.8|9318|9306|0
1676489100000|2023-02-15 19:25:00|9316.3|9304.3|9319.7|9307.7|9319.7|9307.7|9316.2|9304.2|0
1676489400000|2023-02-15 19:30:00|9319.8|9307.8|9319.7|9307.7|9321.5|9309.5|9317.9|9305.9|0
1676489700000|2023-02-15 19:35:00|9321.4|9309.4|9319.7|9307.7|9321.4|9309.4|9317.9|9305.9|0
1676490000000|2023-02-15 19:40:00|9319.6|9307.6|9323.1|9311.1|9323.1|9311.1|9318|9306|0
1676490300000|2023-02-15 19:45:00|9323|9311|9321.3|9309.3|9324.9|9312.9|9321.3|9309.3|0
1676490600000|2023-02-15 19:50:00|9321.4|9309.4|9313|9301|9323.1|9311.1|9313|9301|0
1676490900000|2023-02-15 19:55:00|9314.7|9302.7|9307.8|9295.8|9314.7|9302.7|9307.8|9295.8|0
1676491200000|2023-02-15 20:00:00|9309.5|9297.5|9313|9301|9313|9301|9307.8|9295.8|0
1676491500000|2023-02-15 20:05:00|9313.9|9301.9|9316.5|9304.5|9316.5|9304.5|9313|9301|0
1676491800000|2023-02-15 20:10:00|9314.8|9302.8|9313.1|9301.1|9316.5|9304.5|9313|9301|0
1676492100000|2023-02-15 20:15:00|9313|9301|9311.3|9299.3|9313.1|9301.1|9311.2|9299.2|0
1676492400000|2023-02-15 20:20:00|9313|9301|9309.5|9297.5|9313.1|9301.1|9309.5|9297.5|0
1676492700000|2023-02-15 20:25:00|9311.1|9299.1|9313|9301|9314.7|9302.7|9311.1|9299.1|0
1676493000000|2023-02-15 20:30:00|9314.7|9302.7|9318.2|9306.2|9318.2|9306.2|9313|9301|0
1676493300000|2023-02-15 20:35:00|9318.1|9306.1|9318.2|9306.2|9319.9|9307.9|9316.4|9304.4|0
1676493600000|2023-02-15 20:40:00|9319.9|9307.9|9314.8|9302.8|9319.9|9307.9|9314.7|9302.7|0
1676493900000|2023-02-15 20:45:00|9314.7|9302.7|9318.3|9306.3|9318.3|9306.3|9314.7|9302.7|0
1676494200000|2023-02-15 20:50:00|9320|9308|9318.2|9306.2|9321.8|9309.8|9316.4|9304.4|0
1676494500000|2023-02-15 20:55:00|9316.5|9304.5|9325.5|9313.5|9325.5|9313.5|9316.5|9304.5|0
1676494800000|2023-02-15 21:00:00|9326|9314|9325.6|9313.6|9327.2|9315.2|9323.4|9311.4|0
1676495100000|2023-02-15 21:05:00|9326|9314|9328.1|9316.1|9330.1|9318.1|9324.9|9312.9|0
1676495400000|2023-02-15 21:10:00|9327.8|9315.8|9327.4|9315.4|9328.6|9316.6|9326.2|9314.2|0
1676495700000|2023-02-15 21:15:00|9327.8|9315.8|9326.7|9314.7|9329|9317|9326.7|9314.7|0
1676496000000|2023-02-15 21:20:00|9327.1|9315.1|9327.4|9315.4|9327.4|9315.4|9325.2|9313.2|0
1676496300000|2023-02-15 21:25:00|9327.8|9315.8|9326.2|9314.2|9328.6|9316.6|9325.9|9313.9|0
1676496600000|2023-02-15 21:30:00|9326.7|9314.7|9328.1|9316.1|9328.6|9316.6|9326.7|9314.7|0
1676496900000|2023-02-15 21:35:00|9328.6|9316.6|9327.4|9315.4|9328.9|9316.9|9327.4|9315.4|0
1676497200000|2023-02-15 21:40:00|9328.1|9316.1|9327.3|9315.3|9328.1|9316.1|9327|9315|0
1676497500000|2023-02-15 21:45:00|9327.1|9315.1|9326.1|9314.1|9327.3|9315.3|9325.8|9313.8|0
1676497800000|2023-02-15 21:50:00|9325.9|9313.9|9325.8|9313.8|9327.3|9315.3|9325.4|9313.4|0
1676498100000|2023-02-15 21:55:00|9326.1|9314.1|9327.2|9315.2|9327.5|9315.5|9325.8|9313.8|0
1676498400000|2023-02-15 22:00:00|9327.3|9315.3|9327.2|9315.2|9327.5|9315.5|9327.2|9315.2|0
1676498700000|2023-02-15 22:05:00|9327|9315|9327|9315|9327.3|9315.3|9326.8|9314.8|0
1676499000000|2023-02-15 22:10:00|9326.8|9314.8|9326.5|9314.5|9327|9315|9326.5|9314.5|0
1676499300000|2023-02-15 22:15:00|9326.1|9314.1|9325.8|9313.8|9326.5|9314.5|9324.9|9312.9|0
1676499600000|2023-02-15 22:20:00|9325.7|9313.7|9325.1|9313.1|9325.9|9313.9|9324.7|9312.7|0
1676499900000|2023-02-15 22:25:00|9324.7|9312.7|9325.3|9313.3|9325.4|9313.4|9324|9312|0
1676500200000|2023-02-15 22:30:00|9325.6|9313.6|9325.3|9313.3|9325.6|9313.6|9324.9|9312.9|0
1676500500000|2023-02-15 22:35:00|9325.2|9313.2|9325.3|9313.3|9325.4|9313.4|9324.9|9312.9|0
1676500800000|2023-02-15 22:40:00|9325.4|9313.4|9325.9|9313.9|9327.3|9315.3|9325.4|9313.4|0
1676501100000|2023-02-15 22:45:00|9325.8|9313.8|9325.8|9313.8|9325.8|9313.8|9325.6|9313.6|0
1676501400000|2023-02-15 22:50:00|9325.6|9313.6|9325.9|9313.9|9326.1|9314.1|9325.6|9313.6|0
1676501700000|2023-02-15 22:55:00|9325.8|9313.8|9326.1|9314.1|9326.5|9314.5|9325.8|9313.8|0
1676502000000|2023-02-15 23:00:00|9325.8|9313.8|9323|9311|9326.6|9314.6|9322.6|9310.6|0
1676502300000|2023-02-15 23:05:00|9323.5|9311.5|9323|9311|9323.5|9311.5|9321.9|9309.9|0
1676502600000|2023-02-15 23:10:00|9323.5|9311.5|9322.3|9310.3|9323.9|9311.9|9321.9|9309.9|0
1676502900000|2023-02-15 23:15:00|9322.6|9310.6|9322.3|9310.3|9323.5|9311.5|9322.3|9310.3|0
1676503200000|2023-02-15 23:20:00|9321.9|9309.9|9323.9|9311.9|9324.2|9312.2|9321.9|9309.9|0
1676503500000|2023-02-15 23:25:00|9324.5|9312.5|9326.5|9314.5|9326.8|9314.8|9324.5|9312.5|0
1676503800000|2023-02-15 23:30:00|9326.8|9314.8|9326.1|9314.1|9327.3|9315.3|9326.1|9314.1|0
1676504100000|2023-02-15 23:35:00|9326.5|9314.5|9327.6|9315.6|9327.9|9315.9|9326.1|9314.1|0
1676504400000|2023-02-15 23:40:00|9327.9|9315.9|9329.5|9317.5|9329.5|9317.5|9327.2|9315.2|0
1676504700000|2023-02-15 23:45:00|9329.2|9317.2|9327.9|9315.9|9329.2|9317.2|9326.4|9314.4|0
1676505000000|2023-02-15 23:50:00|9327.6|9315.6|9329.5|9317.5|9329.5|9317.5|9327.6|9315.6|0
1676505300000|2023-02-15 23:55:00|9329.2|9317.2|9327.9|9315.9|9329.2|9317.2|9327.9|9315.9|0
1676505600000|2023-02-16 00:00:00|9328|9316|9329.5|9317.5|9329.5|9317.5|9328|9316|0
1676505900000|2023-02-16 00:05:00|9330.2|9318.2|9335.4|9323.4|9336.4|9324.4|9329.9|9317.9|0
1676506200000|2023-02-16 00:10:00|9334.9|9322.9|9332.5|9320.5|9334.9|9322.9|9331.2|9319.2|0
1676506500000|2023-02-16 00:15:00|9333|9321|9335.5|9323.5|9339.4|9327.4|9332.5|9320.5|0
1676506800000|2023-02-16 00:20:00|9335.4|9323.4|9337.1|9325.1|9337.1|9325.1|9333.7|9321.7|0
1676507100000|2023-02-16 00:25:00|9336.3|9324.3|9333.8|9321.8|9337.2|9325.2|9333.8|9321.8|0
1676507400000|2023-02-16 00:30:00|9335.5|9323.5|9333.7|9321.7|9335.5|9323.5|9332|9320|0
1676507700000|2023-02-16 00:35:00|9332.1|9320.1|9330.3|9318.3|9333.8|9321.8|9330.3|9318.3|0
1676508000000|2023-02-16 00:40:00|9328.6|9316.6|9326.9|9314.9|9329.5|9317.5|9326.9|9314.9|0
1676508300000|2023-02-16 00:45:00|9328.6|9316.6|9331.2|9319.2|9332|9320|9328.6|9316.6|0
1676508600000|2023-02-16 00:50:00|9332|9320|9332.9|9320.9|9333.8|9321.8|9332|9320|0
1676508900000|2023-02-16 00:55:00|9333.8|9321.8|9334.7|9322.7|9335.5|9323.5|9333.8|9321.8|0
1676509200000|2023-02-16 01:00:00|9333.8|9321.8|9335.5|9323.5|9337.3|9325.3|9330.4|9318.4|0
1676509500000|2023-02-16 01:05:00|9335.6|9323.6|9337.3|9325.3|9339|9327|9335.6|9323.6|0
1676509800000|2023-02-16 01:10:00|9339|9327|9339|9327|9340.8|9328.8|9337.3|9325.3|0
1676510100000|2023-02-16 01:15:00|9337.4|9325.4|9339|9327|9340.7|9328.7|9337.3|9325.3|0
1676510400000|2023-02-16 01:20:00|9337.3|9325.3|9337.3|9325.3|9337.3|9325.3|9335.6|9323.6|0
1676510700000|2023-02-16 01:25:00|9335.6|9323.6|9331.7|9319.7|9337.3|9325.3|9330|9318|0
1676511000000|2023-02-16 01:30:00|9331.6|9319.6|9330.6|9318.6|9334.1|9322.1|9329|9317|0
1676511300000|2023-02-16 01:35:00|9330.7|9318.7|9334.1|9322.1|9334.1|9322.1|9330.7|9318.7|0
1676511600000|2023-02-16 01:40:00|9335.8|9323.8|9332.4|9320.4|9335.8|9323.8|9332.4|9320.4|0
1676511900000|2023-02-16 01:45:00|9334.1|9322.1|9335.9|9323.9|9335.9|9323.9|9332.4|9320.4|0
1676512200000|2023-02-16 01:50:00|9335.8|9323.8|9334.1|9322.1|9335.9|9323.9|9334.1|9322.1|0
1676512500000|2023-02-16 01:55:00|9332.4|9320.4|9332.4|9320.4|9334.1|9322.1|9332.4|9320.4|0
1676512800000|2023-02-16 02:00:00|9330.7|9318.7|9335.8|9323.8|9337.5|9325.5|9330.7|9318.7|0
1676513100000|2023-02-16 02:05:00|9334.1|9322.1|9337.5|9325.5|9337.5|9325.5|9332.4|9320.4|0
1676513400000|2023-02-16 02:10:00|9335.8|9323.8|9337.5|9325.5|9337.5|9325.5|9334.1|9322.1|0
1676513700000|2023-02-16 02:15:00|9337.6|9325.6|9337.5|9325.5|9339.2|9327.2|9335.8|9323.8|0
1676514000000|2023-02-16 02:20:00|9337.6|9325.6|9337.5|9325.5|9337.6|9325.6|9335.8|9323.8|0
1676514300000|2023-02-16 02:25:00|9335.8|9323.8|9335.9|9323.9|9337.5|9325.5|9335.8|9323.8|0
1676514600000|2023-02-16 02:30:00|9335.8|9323.8|9337.6|9325.6|9337.6|9325.6|9335.8|9323.8|0
1676514900000|2023-02-16 02:35:00|9337.5|9325.5|9335.8|9323.8|9339.2|9327.2|9335.8|9323.8|0
1676515200000|2023-02-16 02:40:00|9337.5|9325.5|9335.8|9323.8|9337.5|9325.5|9335.8|9323.8|0
1676515500000|2023-02-16 02:45:00|9337.5|9325.5|9335.7|9323.7|9337.5|9325.5|9335.7|9323.7|0
1676515800000|2023-02-16 02:50:00|9334|9322|9334|9322|9334.8|9322.8|9334|9322|0
1676516100000|2023-02-16 02:55:00|9335.7|9323.7|9335.8|9323.8|9337.5|9325.5|9335.7|9323.7|0
1676516400000|2023-02-16 03:00:00|9337.5|9325.5|9335.8|9323.8|9337.5|9325.5|9335.8|9323.8|0
1676516700000|2023-02-16 03:05:00|9335.7|9323.7|9332.3|9320.3|9335.7|9323.7|9332.3|9320.3|0
1676517000000|2023-02-16 03:10:00|9334|9322|9334|9322|9335.7|9323.7|9334|9322|0
1676517300000|2023-02-16 03:15:00|9333.1|9321.1|9334|9322|9334|9322|9332.3|9320.3|0
1676517600000|2023-02-16 03:20:00|9332.3|9320.3|9333.9|9321.9|9334|9322|9332.3|9320.3|0
1676517900000|2023-02-16 03:25:00|9332.3|9320.3|9332.3|9320.3|9334|9322|9332.2|9320.2|0
1676518200000|2023-02-16 03:30:00|9333.9|9321.9|9333.1|9321.1|9334|9322|9332.3|9320.3|0
1676518500000|2023-02-16 03:35:00|9332.3|9320.3|9332.3|9320.3|9334|9322|9332.3|9320.3|0
1676518800000|2023-02-16 03:40:00|9334|9322|9332.3|9320.3|9334|9322|9332.3|9320.3|0
1676519100000|2023-02-16 03:45:00|9333.1|9321.1|9334|9322|9334|9322|9332.3|9320.3|0
1676519400000|2023-02-16 03:50:00|9333.1|9321.1|9333.9|9321.9|9334|9322|9332.3|9320.3|0
1676519700000|2023-02-16 03:55:00|9334|9322|9335.6|9323.6|9337.3|9325.3|9334|9322|0
1676520000000|2023-02-16 04:00:00|9334|9322|9334.8|9322.8|9335.7|9323.7|9334|9322|0
1676520300000|2023-02-16 04:05:00|9335.6|9323.6|9335.7|9323.7|9335.7|9323.7|9334|9322|0
1676520600000|2023-02-16 04:10:00|9334.8|9322.8|9335.6|9323.6|9335.7|9323.7|9334|9322|0
1676520900000|2023-02-16 04:15:00|9334.8|9322.8|9335.6|9323.6|9335.6|9323.6|9334|9322|0
1676521200000|2023-02-16 04:20:00|9334|9322|9335.6|9323.6|9335.7|9323.7|9334|9322|0
1676521500000|2023-02-16 04:25:00|9334|9322|9335.7|9323.7|9335.7|9323.7|9334|9322|0
1676521800000|2023-02-16 04:30:00|9334.8|9322.8|9334|9322|9335.7|9323.7|9334|9322|0
1676522400000|2023-02-16 04:40:00|9333.1|9321.1|9334|9322|9334|9322|9333.1|9321.1|0
1676523000000|2023-02-16 04:50:00|9335.7|9323.7|9335.7|9323.7|9335.7|9323.7|9335.7|9323.7|0
1676523300000|2023-02-16 04:55:00|9334|9322|9334.8|9322.8|9335.7|9323.7|9334|9322|0
1676523600000|2023-02-16 05:00:00|9335.7|9323.7|9333.2|9321.2|9335.7|9323.7|9333.2|9321.2|0
1676523900000|2023-02-16 05:05:00|9334|9322|9334|9322|9334|9322|9332.3|9320.3|0
1676524200000|2023-02-16 05:10:00|9333.2|9321.2|9330.6|9318.6|9333.2|9321.2|9330.6|9318.6|0
1676524800000|2023-02-16 05:20:00|9330.5|9318.5|9330.5|9318.5|9330.6|9318.6|9330.5|9318.5|0
1676525100000|2023-02-16 05:25:00|9330.6|9318.6|9330.5|9318.5|9330.6|9318.6|9330.5|9318.5|0
1676525400000|2023-02-16 05:30:00|9329.7|9317.7|9328.8|9316.8|9330.5|9318.5|9328.8|9316.8|0
1676526000000|2023-02-16 05:40:00|9329.7|9317.7|9328.8|9316.8|9330.5|9318.5|9328.8|9316.8|0
1676526600000|2023-02-16 05:50:00|9330.5|9318.5|9328.8|9316.8|9330.5|9318.5|9328.8|9316.8|0
1676526900000|2023-02-16 05:55:00|9328.9|9316.9|9328.9|9316.9|9328.9|9316.9|9327.2|9315.2|0
1676527200000|2023-02-16 06:00:00|9328.8|9316.8|9327.1|9315.1|9328.9|9316.9|9327.1|9315.1|0
1676527500000|2023-02-16 06:05:00|9326.7|9314.7|9326.7|9314.7|9326.7|9314.7|9325|9313|0
1676527800000|2023-02-16 06:10:00|9325.9|9313.9|9325|9313|9326.7|9314.7|9325|9313|0
1676528100000|2023-02-16 06:15:00|9324.9|9312.9|9325|9313|9326.7|9314.7|9324.9|9312.9|0
1676528400000|2023-02-16 06:20:00|9326.7|9314.7|9327.6|9315.6|9328.4|9316.4|9326.7|9314.7|0
1676528700000|2023-02-16 06:25:00|9326.7|9314.7|9326.7|9314.7|9330.1|9318.1|9325.8|9313.8|0
1676529000000|2023-02-16 06:30:00|9325|9313|9321.6|9309.6|9326.7|9314.7|9321.6|9309.6|0
1676529300000|2023-02-16 06:35:00|9320.7|9308.7|9316.5|9304.5|9321.6|9309.6|9316.5|9304.5|0
1676529600000|2023-02-16 06:40:00|9317.3|9305.3|9320.7|9308.7|9321.6|9309.6|9315.6|9303.6|0
1676529900000|2023-02-16 06:45:00|9319.9|9307.9|9326.7|9314.7|9328.4|9316.4|9319.9|9307.9|0
1676530200000|2023-02-16 06:50:00|9328.4|9316.4|9326.7|9314.7|9328.4|9316.4|9326.6|9314.6|0
1676530500000|2023-02-16 06:55:00|9326.6|9314.6|9324.9|9312.9|9326.7|9314.7|9324.9|9312.9|0
1676530800000|2023-02-16 07:00:00|9323.2|9311.2|9332.8|9327.8|9334.3|9329.3|9316.8|9311.2|39
1676531100000|2023-02-16 07:05:00|9334.8|9329.8|9338.3|9333.3|9340.8|9335.8|9333.8|9328.8|56
1676531400000|2023-02-16 07:10:00|9338.8|9333.8|9339.8|9334.8|9341.3|9336.3|9336.8|9331.8|21
1676531700000|2023-02-16 07:15:00|9339.3|9334.3|9338.8|9333.8|9340.3|9335.3|9337.3|9332.3|6
1676532000000|2023-02-16 07:20:00|9339.3|9334.3|9343.8|9338.8|9344.3|9339.3|9338.3|9333.3|5
1676532300000|2023-02-16 07:25:00|9343.3|9338.3|9341.3|9336.3|9343.8|9338.8|9340.8|9335.8|7
1676532600000|2023-02-16 07:30:00|9341.8|9336.8|9340.8|9335.8|9341.8|9336.8|9337.8|9332.8|6
1676532900000|2023-02-16 07:35:00|9341.3|9336.3|9341.8|9336.8|9341.8|9336.8|9339.8|9334.8|4
1676533200000|2023-02-16 07:40:00|9341.3|9336.3|9342.3|9337.3|9342.3|9337.3|9341.3|9336.3|0
1676533500000|2023-02-16 07:45:00|9341.8|9336.8|9338.8|9333.8|9342.3|9337.3|9336.8|9331.8|42
1676533800000|2023-02-16 07:50:00|9338.3|9333.3|9339.3|9334.3|9340.3|9335.3|9337.8|9332.8|16
1676534100000|2023-02-16 07:55:00|9338.8|9333.8|9335.3|9330.3|9338.8|9333.8|9333.8|9328.8|22
1676534400000|2023-02-16 08:00:00|9337.8|9332.8|9339.3|9334.3|9355.8|9350.8|9336.8|9331.8|366
1676534700000|2023-02-16 08:05:00|9339.8|9334.8|9348.3|9343.3|9349.8|9344.8|9337.8|9332.8|232
1676535000000|2023-02-16 08:10:00|9347.8|9342.8|9360.8|9355.8|9361.3|9356.3|9344.8|9339.8|243
1676535300000|2023-02-16 08:15:00|9361.3|9356.3|9347.8|9342.8|9365.8|9360.8|9345.8|9340.8|151
1676535600000|2023-02-16 08:20:00|9347.3|9342.3|9334.8|9329.8|9347.3|9342.3|9334.3|9329.3|217
1676535900000|2023-02-16 08:25:00|9335.3|9330.3|9335.3|9330.3|9337.8|9332.8|9330.8|9325.8|106
1676536200000|2023-02-16 08:30:00|9335.8|9330.8|9330.8|9325.8|9337.8|9332.8|9325.3|9320.3|67
1676536500000|2023-02-16 08:35:00|9331.3|9326.3|9329.3|9324.3|9331.8|9326.8|9322.3|9317.3|194
1676536800000|2023-02-16 08:40:00|9330.5|9325.5|9324.5|9319.5|9330.5|9325.5|9320|9315|100
1676537100000|2023-02-16 08:45:00|9324|9319|9318.5|9313.5|9327|9322|9317.5|9312.5|177
1676537400000|2023-02-16 08:50:00|9318|9313|9321|9316|9323|9318|9316.5|9311.5|189
1676537700000|2023-02-16 08:55:00|9321.5|9316.5|9316|9311|9324|9319|9314|9309|57
1676538000000|2023-02-16 09:00:00|9316.5|9311.5|9326|9321|9327.5|9322.5|9313|9308|120
1676538300000|2023-02-16 09:05:00|9326.5|9321.5|9321.5|9316.5|9327|9322|9317|9312|104
1676538600000|2023-02-16 09:10:00|9321|9316|9325|9320|9325|9320|9318|9313|54
1676538900000|2023-02-16 09:15:00|9325.5|9320.5|9323.5|9318.5|9331|9326|9322.5|9317.5|49
1676539200000|2023-02-16 09:20:00|9323|9318|9327.5|9322.5|9329.5|9324.5|9322.5|9317.5|48
1676539500000|2023-02-16 09:25:00|9328|9323|9328|9323|9329.5|9324.5|9326|9321|90
1676539800000|2023-02-16 09:30:00|9327.5|9322.5|9333.5|9328.5|9333.5|9328.5|9327.5|9322.5|56
1676540100000|2023-02-16 09:35:00|9333|9328|9336.5|9331.5|9339.5|9334.5|9333|9328|65
1676540400000|2023-02-16 09:40:00|9337|9332|9342.5|9337.5|9343.5|9338.5|9335.5|9330.5|105
1676540700000|2023-02-16 09:45:00|9342|9337|9348|9343|9348|9343|9341.5|9336.5|53
1676541000000|2023-02-16 09:50:00|9348.5|9343.5|9346.5|9341.5|9349|9344|9340.5|9335.5|45
1676541300000|2023-02-16 09:55:00|9347|9342|9346.5|9341.5|9350|9345|9345.5|9340.5|161
1676541600000|2023-02-16 10:00:00|9347|9342|9343.5|9338.5|9347.5|9342.5|9342|9337|322
1676541900000|2023-02-16 10:05:00|9343|9338|9343.5|9338.5|9344.5|9339.5|9339.5|9334.5|489
1676542200000|2023-02-16 10:10:00|9343|9338|9350|9345|9351.5|9346.5|9342.5|9337.5|219
1676542500000|2023-02-16 10:15:00|9349.5|9344.5|9348|9343|9351.5|9346.5|9346.5|9341.5|37
1676542800000|2023-02-16 10:20:00|9347.5|9342.5|9353|9348|9356|9351|9347.5|9342.5|46
1676543100000|2023-02-16 10:25:00|9353.5|9348.5|9357.5|9352.5|9358|9353|9353.5|9348.5|56
1676543400000|2023-02-16 10:30:00|9357|9352|9357.5|9352.5|9360|9355|9355|9350|120
1676543700000|2023-02-16 10:35:00|9357|9352|9351|9346|9359|9354|9351|9346|205
1676544000000|2023-02-16 10:40:00|9350.5|9345.5|9357|9352|9357|9352|9350.5|9345.5|63
1676544300000|2023-02-16 10:45:00|9357.5|9352.5|9357.5|9352.5|9358.5|9353.5|9352.5|9347.5|72
1676544600000|2023-02-16 10:50:00|9358|9353|9349.5|9344.5|9358.5|9353.5|9349|9344|87
1676544900000|2023-02-16 10:55:00|9349|9344|9342.5|9337.5|9349.5|9344.5|9341.5|9336.5|48
1676545200000|2023-02-16 11:00:00|9342|9337|9342.5|9337.5|9343.5|9338.5|9338|9333|55
1676545500000|2023-02-16 11:05:00|9342|9337|9345|9340|9345.5|9340.5|9340.5|9335.5|26
1676545800000|2023-02-16 11:10:00|9345.5|9340.5|9342|9337|9346.5|9341.5|9341|9336|39
1676546100000|2023-02-16 11:15:00|9341.5|9336.5|9338.5|9333.5|9344|9339|9338.5|9333.5|32
1676546400000|2023-02-16 11:20:00|9339|9334|9343.5|9338.5|9347|9342|9338.5|9333.5|15
1676546700000|2023-02-16 11:25:00|9343|9338|9345.5|9340.5|9348.5|9343.5|9342|9337|21
1676547000000|2023-02-16 11:30:00|9346|9341|9345|9340|9347.5|9342.5|9344|9339|15
1676547300000|2023-02-16 11:35:00|9344.5|9339.5|9345.5|9340.5|9348|9343|9343.5|9338.5|28
1676547600000|2023-02-16 11:40:00|9345|9340|9342.5|9337.5|9348.5|9343.5|9342.5|9337.5|27
1676547900000|2023-02-16 11:45:00|9342|9337|9347|9342|9349.5|9344.5|9341.5|9336.5|12
1676548200000|2023-02-16 11:50:00|9347.5|9342.5|9351.5|9346.5|9353.5|9348.5|9347.5|9342.5|20
1676548500000|2023-02-16 11:55:00|9351|9346|9353.5|9348.5|9356|9351|9350.5|9345.5|35
1676548800000|2023-02-16 12:00:00|9353|9348|9350|9345|9354|9349|9349|9344|110
1676549100000|2023-02-16 12:05:00|9349.5|9344.5|9348|9343|9350|9345|9347|9342|24
1676549400000|2023-02-16 12:10:00|9347.5|9342.5|9349|9344|9350.5|9345.5|9347.5|9342.5|8
1676549700000|2023-02-16 12:15:00|9348.5|9343.5|9345.5|9340.5|9351.5|9346.5|9345.5|9340.5|21
1676550000000|2023-02-16 12:20:00|9345|9340|9348.5|9343.5|9350.5|9345.5|9345|9340|32
1676550300000|2023-02-16 12:25:00|9349|9344|9342.5|9337.5|9349.5|9344.5|9339.5|9334.5|57
1676550600000|2023-02-16 12:30:00|9342|9337|9347.5|9342.5|9347.5|9342.5|9342|9337|17
1676550900000|2023-02-16 12:35:00|9347|9342|9349|9344|9350|9345|9345.5|9340.5|111
1676551200000|2023-02-16 12:40:00|9348.5|9343.5|9355|9350|9357|9352|9348.5|9343.5|46
1676551500000|2023-02-16 12:45:00|9355.5|9350.5|9357.5|9352.5|9357.5|9352.5|9352.5|9347.5|32
1676551800000|2023-02-16 12:50:00|9358|9353|9356.5|9351.5|9358.5|9353.5|9352|9347|558
1676552100000|2023-02-16 12:55:00|9356|9351|9354|9349|9356.5|9351.5|9353.5|9348.5|17
1676552400000|2023-02-16 13:00:00|9353.5|9348.5|9348.5|9343.5|9354.5|9349.5|9347.5|9342.5|640
1676552700000|2023-02-16 13:05:00|9349|9344|9349|9344|9350.5|9345.5|9343.5|9338.5|41
1676553000000|2023-02-16 13:10:00|9348.5|9343.5|9343|9338|9348.5|9343.5|9341.5|9336.5|59
1676553300000|2023-02-16 13:15:00|9343.5|9338.5|9343.5|9338.5|9345.5|9340.5|9343|9338|619
1676553600000|2023-02-16 13:20:00|9344|9339|9340.5|9335.5|9344|9339|9340.5|9335.5|37
1676553900000|2023-02-16 13:25:00|9340|9335|9343|9338|9347|9342|9337.5|9332.5|88
1676554200000|2023-02-16 13:30:00|9339.5|9334.5|9338|9333|9343|9338|9331|9326|187
1676554500000|2023-02-16 13:35:00|9337.5|9332.5|9335|9330|9340|9335|9327.5|9322.5|360
1676554800000|2023-02-16 13:40:00|9335.5|9330.5|9325|9320|9336.5|9331.5|9325|9320|58
1676555100000|2023-02-16 13:45:00|9324.5|9319.5|9315|9310|9325|9320|9310.5|9305.5|106
1676555400000|2023-02-16 13:50:00|9314.5|9309.5|9315.5|9310.5|9319.5|9314.5|9309.5|9304.5|102
1676555700000|2023-02-16 13:55:00|9315|9310|9319.5|9314.5|9322|9317|9313|9308|39
1676556000000|2023-02-16 14:00:00|9318.5|9313.5|9312|9307|9318.5|9313.5|9303.5|9298.5|117
1676556300000|2023-02-16 14:05:00|9311.5|9306.5|9314|9309|9316|9311|9309|9304|27
1676556600000|2023-02-16 14:10:00|9313.5|9308.5|9312|9307|9318.5|9313.5|9311.5|9306.5|23
1676556900000|2023-02-16 14:15:00|9312.5|9307.5|9304|9299|9314|9309|9302|9297|81
1676557200000|2023-02-16 14:20:00|9304.5|9299.5|9298|9293|9305|9300|9295.5|9290.5|236
1676557500000|2023-02-16 14:25:00|9298.5|9293.5|9298.5|9293.5|9304|9299|9296|9291|64
1676557800000|2023-02-16 14:30:00|9299|9294|9303|9298|9307.5|9302.5|9297.5|9292.5|132
1676558100000|2023-02-16 14:35:00|9302.5|9297.5|9300.5|9295.5|9304.5|9299.5|9294|9289|185
1676558400000|2023-02-16 14:40:00|9301|9296|9298|9293|9303.5|9298.5|9290.5|9285.5|140
1676558700000|2023-02-16 14:45:00|9297.5|9292.5|9298.5|9293.5|9305|9300|9294|9289|134
1676559000000|2023-02-16 14:50:00|9298|9293|9298|9293|9305|9300|9293|9288|89
1676559300000|2023-02-16 14:55:00|9297.5|9292.5|9297|9292|9304.5|9299.5|9295|9290|46
1676559600000|2023-02-16 15:00:00|9296|9291|9297|9292|9300|9295|9293|9288|67
1676559900000|2023-02-16 15:05:00|9296.5|9291.5|9306|9301|9306.5|9301.5|9296|9291|100
1676560200000|2023-02-16 15:10:00|9307.9|9302.9|9313.4|9308.4|9317.4|9312.4|9305.4|9300.4|147
1676560500000|2023-02-16 15:15:00|9313.9|9308.9|9316.4|9311.4|9316.9|9311.9|9309.4|9304.4|110
1676560800000|2023-02-16 15:20:00|9317.4|9312.4|9316.9|9311.9|9320.4|9315.4|9316.4|9311.4|111
1676561100000|2023-02-16 15:25:00|9317.4|9312.4|9318.4|9313.4|9318.9|9313.9|9313.9|9308.9|105
1676561400000|2023-02-16 15:30:00|9317.4|9312.4|9316.4|9311.4|9321.4|9316.4|9315.4|9310.4|153
1676561700000|2023-02-16 15:35:00|9317.4|9312.4|9320.4|9315.4|9323.4|9318.4|9315.4|9310.4|100
1676562000000|2023-02-16 15:40:00|9320.9|9315.9|9315.9|9310.9|9321.9|9316.9|9314.9|9309.9|105
1676562300000|2023-02-16 15:45:00|9315.4|9310.4|9321.9|9316.9|9322.4|9317.4|9314.9|9309.9|73
1676562600000|2023-02-16 15:50:00|9322.4|9317.4|9315.4|9310.4|9322.4|9317.4|9314.4|9309.4|87
1676562900000|2023-02-16 15:55:00|9315.9|9310.9|9313.6|9308.6|9315.9|9310.9|9311.1|9306.1|167
1676563200000|2023-02-16 16:00:00|9314.1|9309.1|9318.1|9313.1|9321.1|9316.1|9313.6|9308.6|162
1676563500000|2023-02-16 16:05:00|9317.1|9312.1|9320.6|9315.6|9322.1|9317.1|9313.6|9308.6|63
1676563800000|2023-02-16 16:10:00|9321.1|9316.1|9324.1|9319.1|9324.1|9319.1|9320.6|9315.6|86
1676564100000|2023-02-16 16:15:00|9323.6|9318.6|9327.6|9322.6|9329.1|9324.1|9322.6|9317.6|86
1676564400000|2023-02-16 16:20:00|9328.1|9323.1|9334.6|9329.6|9334.6|9329.6|9326.1|9321.1|217
1676564700000|2023-02-16 16:25:00|9334.1|9329.1|9329.1|9324.1|9335.6|9330.6|9328.6|9323.6|347
1676565000000|2023-02-16 16:30:00|9330.1|9323.1|9328.1|9321.1|9335.1|9328.1|9320.1|9314.1|463
1676565300000|2023-02-16 16:35:00|9327.1|9320.1|9330.1|9324.1|9331.1|9324.1|9323.1|9317.1|232
1676565600000|2023-02-16 16:40:00|9329.1|9323.1|9331.1|9324.1|9331.1|9324.1|9329.1|9323.1|22
1676565900000|2023-02-16 16:45:00|9330.1|9326.1|9334.1|9327.1|9334.1|9327.1|9330.1|9325.1|11
1676566200000|2023-02-16 16:50:00|9333.1|9328.1|9333.1|9326.1|9335.1|9328.1|9333.1|9326.1|97
1676566500000|2023-02-16 16:55:00|9334.1|9327.1|9333.1|9326.1|9335.1|9329.1|9332.1|9326.1|11
1676566800000|2023-02-16 17:00:00|9334.1|9327.1|9334.1|9327.1|9335.1|9328.1|9333.1|9326.1|10
1676567100000|2023-02-16 17:05:00|9333.1|9328.1|9337.1|9330.1|9337.1|9330.1|9333.1|9326.1|7
1676567400000|2023-02-16 17:10:00|9338.1|9331.1|9337.1|9329.1|9339.1|9332.1|9337.1|9329.1|1
1676567700000|2023-02-16 17:15:00|9338.1|9330.1|9333.1|9326.1|9340.1|9334.1|9333.1|9326.1|48
1676568000000|2023-02-16 17:20:00|9334.1|9325.1|9339.1|9332.1|9340.1|9332.1|9333.1|9325.1|33
1676568300000|2023-02-16 17:25:00|9340.1|9333.1|9340.1|9333.1|9340.1|9333.1|9339.1|9332.1|5
1676568600000|2023-02-16 17:30:00|9339.1|9334.1|9343.1|9335.1|9343.1|9336.1|9339.1|9333.1|12
1676568900000|2023-02-16 17:35:00|9342.1|9336.1|9345.1|9339.1|9346.1|9339.1|9342.1|9335.1|31
1676569200000|2023-02-16 17:40:00|9346.1|9340.1|9347.1|9340.1|9348.1|9340.1|9346.1|9340.1|2
1676569500000|2023-02-16 17:45:00|9348.1|9339.1|9346.1|9339.1|9348.1|9339.1|9346.1|9339.1|2
1676569800000|2023-02-16 17:50:00|9345.1|9338.1|9343.1|9335.1|9345.1|9338.1|9341.1|9335.1|13
1676570100000|2023-02-16 17:55:00|9342.1|9336.1|9341.1|9332.1|9344.1|9336.1|9339.1|9331.1|15
1676570400000|2023-02-16 18:00:00|9342.1|9333.1|9342.1|9334.1|9349.1|9342.1|9339.1|9332.1|3
1676570700000|2023-02-16 18:05:00|9343.1|9335.1|9346.1|9338.1|9346.1|9338.1|9342.1|9334.1|17
1676571000000|2023-02-16 18:10:00|9345.1|9335.1|9341.1|9334.1|9345.1|9336.1|9340.1|9334.1|4
1676571300000|2023-02-16 18:15:00|9340.1|9335.1|9340.1|9332.1|9344.1|9335.1|9337.1|9328.1|6
1676571600000|2023-02-16 18:20:00|9339.1|9331.1|9338.1|9329.1|9340.1|9332.1|9336.1|9327.1|2
1676571900000|2023-02-16 18:25:00|9339.1|9331.1|9334.1|9326.1|9340.1|9332.1|9333.1|9326.1|23
1676572200000|2023-02-16 18:30:00|9335.1|9327.1|9340.1|9331.1|9341.1|9332.1|9333.1|9326.1|2
1676572500000|2023-02-16 18:35:00|9339.1|9330.1|9339.1|9332.1|9341.1|9332.1|9337.1|9329.1|1
1676572800000|2023-02-16 18:40:00|9338.1|9330.1|9341.1|9332.1|9342.1|9335.1|9337.1|9328.1|2
1676573100000|2023-02-16 18:45:00|9342.1|9333.1|9341.1|9333.1|9343.1|9333.1|9338.1|9329.1|2
1676573400000|2023-02-16 18:50:00|9342.1|9332.1|9329.1|9320.1|9342.1|9332.1|9324.1|9316.1|34
1676573700000|2023-02-16 18:55:00|9333.1|9321.1|9335.7|9323.7|9336.1|9326.1|9330.6|9320.1|22
1676574000000|2023-02-16 19:00:00|9337.4|9325.4|9340.9|9328.9|9340.9|9328.9|9335.7|9323.7|0
1676574300000|2023-02-16 19:05:00|9340|9328|9339.1|9327.1|9340.9|9328.9|9337.4|9325.4|0
1676574600000|2023-02-16 19:10:00|9340.8|9328.8|9339.1|9327.1|9340.9|9328.9|9339|9327|0
1676574900000|2023-02-16 19:15:00|9339|9327|9339.2|9327.2|9342.6|9330.6|9339|9327|0
1676575200000|2023-02-16 19:20:00|9339.1|9327.1|9342.6|9330.6|9342.6|9330.6|9332.1|9320.1|0
1676575500000|2023-02-16 19:25:00|9340.9|9328.9|9344.4|9332.4|9346.1|9334.1|9340.9|9328.9|0
1676575800000|2023-02-16 19:30:00|9342.7|9330.7|9342.8|9330.8|9344.5|9332.5|9342.7|9330.7|0
1676576100000|2023-02-16 19:35:00|9342.7|9330.7|9342.8|9330.8|9344.6|9332.6|9342.7|9330.7|0
1676576400000|2023-02-16 19:40:00|9342.7|9330.7|9340.9|9328.9|9342.7|9330.7|9339.2|9327.2|0
1676576700000|2023-02-16 19:45:00|9341|9329|9339.3|9327.3|9341|9329|9339.2|9327.2|0
1676577000000|2023-02-16 19:50:00|9340.9|9328.9|9339.3|9327.3|9341|9329|9337.5|9325.5|0
1676577300000|2023-02-16 19:55:00|9339.2|9327.2|9337.5|9325.5|9341|9329|9337.5|9325.5|0
1676577600000|2023-02-16 20:00:00|9335.8|9323.8|9332.1|9320.1|9337.5|9325.5|9332.1|9320.1|0
1676577900000|2023-02-16 20:05:00|9332|9320|9330.3|9318.3|9333.9|9321.9|9323.3|9311.3|0
1676578200000|2023-02-16 20:10:00|9328.6|9316.6|9326.7|9314.7|9332|9320|9326.7|9314.7|0
1676578500000|2023-02-16 20:15:00|9325.8|9313.8|9321.3|9309.3|9326.7|9314.7|9321.3|9309.3|0
1676578800000|2023-02-16 20:20:00|9321.2|9309.2|9319.5|9307.5|9321.3|9309.3|9314.3|9302.3|0
1676579100000|2023-02-16 20:25:00|9319.6|9307.6|9314.2|9302.2|9321.3|9309.3|9314.2|9302.2|0
1676579400000|2023-02-16 20:30:00|9314.1|9302.1|9310.6|9298.6|9315.9|9303.9|9308.8|9296.8|0
1676579700000|2023-02-16 20:35:00|9312.3|9300.3|9308.6|9296.6|9313.9|9301.9|9308.6|9296.6|0
1676580000000|2023-02-16 20:40:00|9306.9|9294.9|9308.6|9296.6|9308.7|9296.7|9301.5|9289.5|0
1676580300000|2023-02-16 20:45:00|9308.7|9296.7|9310.3|9298.3|9310.3|9298.3|9303.3|9291.3|0
1676580600000|2023-02-16 20:50:00|9310.2|9298.2|9310.2|9298.2|9315.5|9303.5|9308.4|9296.4|0
1676580900000|2023-02-16 20:55:00|9310.3|9298.3|9308.2|9296.2|9311.9|9299.9|9306.5|9294.5|0
1676581200000|2023-02-16 21:00:00|9308.9|9296.9|9307.5|9295.5|9309.4|9297.4|9303.5|9291.5|0
1676581500000|2023-02-16 21:05:00|9307.9|9295.9|9306.7|9294.7|9311.3|9299.3|9305.1|9293.1|0
1676581800000|2023-02-16 21:10:00|9307|9295|9305.7|9293.7|9308.6|9296.6|9303.3|9291.3|0
1676582100000|2023-02-16 21:15:00|9305.8|9293.8|9305.2|9293.2|9306.1|9294.1|9304.9|9292.9|0
1676582400000|2023-02-16 21:20:00|9304.9|9292.9|9302.6|9290.6|9304.9|9292.9|9302.6|9290.6|0
1676582700000|2023-02-16 21:25:00|9303|9291|9301.7|9289.7|9303|9291|9301.7|9289.7|0
1676583000000|2023-02-16 21:30:00|9301.8|9289.8|9305.3|9293.3|9305.7|9293.7|9301.7|9289.7|0
1676583300000|2023-02-16 21:35:00|9305|9293|9304.5|9292.5|9305.3|9293.3|9304.1|9292.1|0
1676583600000|2023-02-16 21:40:00|9305|9293|9305.2|9293.2|9305.3|9293.3|9304.1|9292.1|0
1676583900000|2023-02-16 21:45:00|9305|9293|9306.6|9294.6|9306.9|9294.9|9305|9293|0
1676584200000|2023-02-16 21:50:00|9306.9|9294.9|9304.5|9292.5|9306.9|9294.9|9304.5|9292.5|0
1676584500000|2023-02-16 21:55:00|9304.3|9292.3|9301.7|9289.7|9305|9293|9301.2|9289.2|0
1676584800000|2023-02-16 22:00:00|9301.5|9289.5|9301.9|9289.9|9302.2|9290.2|9301.4|9289.4|0
1676585100000|2023-02-16 22:05:00|9302|9290|9301.7|9289.7|9302.2|9290.2|9301.7|9289.7|0
1676585400000|2023-02-16 22:10:00|9301.5|9289.5|9301.5|9289.5|9301.5|9289.5|9301.5|9289.5|0
1676585700000|2023-02-16 22:15:00|9301.7|9289.7|9301.7|9289.7|9301.7|9289.7|9301.7|9289.7|0
1676586000000|2023-02-16 22:20:00|9301.9|9289.9|9302.6|9290.6|9302.6|9290.6|9301.9|9289.9|0
1676586300000|2023-02-16 22:25:00|9302.4|9290.4|9302.2|9290.2|9302.4|9290.4|9302|9290|0
1676586600000|2023-02-16 22:30:00|9302.1|9290.1|9302.1|9290.1|9302.2|9290.2|9301.7|9289.7|0
1676586900000|2023-02-16 22:35:00|9302|9290|9301.5|9289.5|9302.1|9290.1|9301.5|9289.5|0
1676587200000|2023-02-16 22:40:00|9301.7|9289.7|9301.7|9289.7|9301.7|9289.7|9301.7|9289.7|0
1676587500000|2023-02-16 22:45:00|9301.5|9289.5|9301.7|9289.7|9301.7|9289.7|9301.5|9289.5|0
1676587800000|2023-02-16 22:50:00|9301.9|9289.9|9301.7|9289.7|9302|9290|9301.7|9289.7|0
1676588100000|2023-02-16 22:55:00|9301.5|9289.5|9301.7|9289.7|9301.9|9289.9|9301.5|9289.5|0
1676588400000|2023-02-16 23:00:00|9302|9290|9287.8|9275.8|9302|9290|9287.1|9275.1|0
1676588700000|2023-02-16 23:05:00|9287.4|9275.4|9291.1|9279.1|9293|9281|9287.4|9275.4|0
1676589000000|2023-02-16 23:10:00|9291.8|9279.8|9292.1|9280.1|9294.6|9282.6|9291.2|9279.2|0
1676589300000|2023-02-16 23:15:00|9292.2|9280.2|9290.6|9278.6|9293.7|9281.7|9290.2|9278.2|0
1676589600000|2023-02-16 23:20:00|9291.1|9279.1|9294.6|9282.6|9294.9|9282.9|9290.6|9278.6|0
1676589900000|2023-02-16 23:25:00|9294.1|9282.1|9294.6|9282.6|9295.6|9283.6|9293.7|9281.7|0
1676590200000|2023-02-16 23:30:00|9294.1|9282.1|9294.6|9282.6|9295|9283|9293.4|9281.4|0
1676590500000|2023-02-16 23:35:00|9294.8|9282.8|9293.7|9281.7|9295.3|9283.3|9293|9281|0
1676590800000|2023-02-16 23:40:00|9293.4|9281.4|9293.9|9281.9|9294.1|9282.1|9291.8|9279.8|0
1676591100000|2023-02-16 23:45:00|9294.1|9282.1|9294.1|9282.1|9294.6|9282.6|9293.4|9281.4|0
1676591400000|2023-02-16 23:50:00|9291.1|9279.1|9290.6|9278.6|9291.5|9279.5|9289.9|9277.9|0
1676591700000|2023-02-16 23:55:00|9290.8|9278.8|9291.5|9279.5|9292.7|9280.7|9290.6|9278.6|0
1676592000000|2023-02-17 00:00:00|9291.8|9279.8|9294.9|9282.9|9294.9|9282.9|9289.9|9277.9|0
1676592300000|2023-02-17 00:05:00|9294.6|9282.6|9295.6|9283.6|9296.2|9284.2|9294.1|9282.1|0
1676592600000|2023-02-17 00:10:00|9295.3|9283.3|9294.9|9282.9|9295.6|9283.6|9294.6|9282.6|0
1676592900000|2023-02-17 00:15:00|9295.1|9283.1|9286.5|9274.5|9295.1|9283.1|9286.4|9274.4|0
1676593200000|2023-02-17 00:20:00|9288.2|9276.2|9286.3|9274.3|9291.6|9279.6|9286.3|9274.3|0
1676593500000|2023-02-17 00:25:00|9286.4|9274.4|9284.6|9272.6|9286.4|9274.4|9281.2|9269.2|0
1676593800000|2023-02-17 00:30:00|9282.9|9270.9|9287.3|9275.3|9288.2|9276.2|9282.9|9270.9|0
1676594100000|2023-02-17 00:35:00|9286.4|9274.4|9288.1|9276.1|9288.1|9276.1|9286.4|9274.4|0
1676594400000|2023-02-17 00:40:00|9288.2|9276.2|9289.8|9277.8|9289.9|9277.9|9288.1|9276.1|0
1676594700000|2023-02-17 00:45:00|9288.1|9276.1|9288.1|9276.1|9289.8|9277.8|9288.1|9276.1|0
1676595000000|2023-02-17 00:50:00|9289.8|9277.8|9289.8|9277.8|9289.8|9277.8|9289.8|9277.8|0
1676595300000|2023-02-17 00:55:00|9291.5|9279.5|9291.5|9279.5|9291.5|9279.5|9291.5|9279.5|0
1676595600000|2023-02-17 01:00:00|9289.8|9277.8|9291.5|9279.5|9294.9|9282.9|9289.8|9277.8|0
1676595900000|2023-02-17 01:05:00|9292.3|9280.3|9291.5|9279.5|9293.2|9281.2|9288|9276|0
1676596200000|2023-02-17 01:10:00|9293.2|9281.2|9296.6|9284.6|9296.7|9284.7|9291.5|9279.5|0
1676596500000|2023-02-17 01:15:00|9295|9283|9298.4|9286.4|9298.4|9286.4|9295|9283|0
1676596800000|2023-02-17 01:20:00|9296.7|9284.7|9296.7|9284.7|9298.4|9286.4|9295|9283|0
1676597100000|2023-02-17 01:25:00|9296.6|9284.6|9295|9283|9298.4|9286.4|9295|9283|0
1676597400000|2023-02-17 01:30:00|9296.7|9284.7|9298.4|9286.4|9298.4|9286.4|9296.7|9284.7|0
1676597700000|2023-02-17 01:35:00|9296.7|9284.7|9296.7|9284.7|9298.4|9286.4|9295|9283|0
1676598000000|2023-02-17 01:40:00|9295|9283|9291.5|9279.5|9295|9283|9291.5|9279.5|0
1676598300000|2023-02-17 01:45:00|9289.8|9277.8|9286.3|9274.3|9289.8|9277.8|9286.3|9274.3|0
1676598600000|2023-02-17 01:50:00|9288|9276|9286.3|9274.3|9288|9276|9284.6|9272.6|0
1676598900000|2023-02-17 01:55:00|9284.7|9272.7|9288.1|9276.1|9288.1|9276.1|9284.6|9272.6|0
1676599200000|2023-02-17 02:00:00|9286.4|9274.4|9284.7|9272.7|9286.4|9274.4|9282.9|9270.9|0
1676599500000|2023-02-17 02:05:00|9284.6|9272.6|9283|9271|9284.7|9272.7|9281.2|9269.2|0
1676599800000|2023-02-17 02:10:00|9284.7|9272.7|9283|9271|9284.7|9272.7|9281.2|9269.2|0
1676600100000|2023-02-17 02:15:00|9282.1|9270.1|9283|9271|9283|9271|9281.3|9269.3|0
1676600400000|2023-02-17 02:20:00|9284.7|9272.7|9284.7|9272.7|9284.7|9272.7|9284.7|9272.7|0
1676600700000|2023-02-17 02:25:00|9284.6|9272.6|9283|9271|9284.6|9272.6|9281.3|9269.3|0
1676601000000|2023-02-17 02:30:00|9281.3|9269.3|9281.3|9269.3|9281.3|9269.3|9281.3|9269.3|0
1676601300000|2023-02-17 02:35:00|9282.1|9270.1|9283|9271|9283|9271|9281.3|9269.3|0
1676601600000|2023-02-17 02:40:00|9282.9|9270.9|9283|9271|9283|9271|9281.3|9269.3|0
1676602200000|2023-02-17 02:50:00|9282.9|9270.9|9282.1|9270.1|9283|9271|9281.2|9269.2|0
1676602500000|2023-02-17 02:55:00|9282.9|9270.9|9281.2|9269.2|9282.9|9270.9|9281.2|9269.2|0
1676602800000|2023-02-17 03:00:00|9282.9|9270.9|9281.2|9269.2|9282.9|9270.9|9281.2|9269.2|0
1676603100000|2023-02-17 03:05:00|9281.3|9269.3|9281.3|9269.3|9283|9271|9281.3|9269.3|0
1676603400000|2023-02-17 03:10:00|9283|9271|9281.2|9269.2|9283|9271|9281.2|9269.2|0
1676603700000|2023-02-17 03:15:00|9282.9|9270.9|9282.9|9270.9|9282.9|9270.9|9281.2|9269.2|0
1676604000000|2023-02-17 03:20:00|9281.2|9269.2|9282.9|9270.9|9283|9271|9281.2|9269.2|0
1676604300000|2023-02-17 03:25:00|9283.1|9271.1|9284.8|9272.8|9284.8|9272.8|9283.1|9271.1|0
1676604600000|2023-02-17 03:30:00|9284.9|9272.9|9284.8|9272.8|9286.5|9274.5|9284.8|9272.8|0
1676604900000|2023-02-17 03:35:00|9286.5|9274.5|9286.5|9274.5|9286.5|9274.5|9284.8|9272.8|0
1676605200000|2023-02-17 03:40:00|9284.9|9272.9|9287|9275|9288.7|9276.7|9284.8|9272.8|0
1676605500000|2023-02-17 03:45:00|9286.9|9274.9|9286.9|9274.9|9287|9275|9286.9|9274.9|0
1676606400000|2023-02-17 04:00:00|9286.8|9274.8|9286.8|9274.8|9286.8|9274.8|9286.8|9274.8|0
1676607300000|2023-02-17 04:15:00|9286.7|9274.7|9286.7|9274.7|9286.7|9274.7|9286.7|9274.7|0
1676607600000|2023-02-17 04:20:00|9286.8|9274.8|9276.8|9264.8|9286.8|9274.8|9276.8|9264.8|0
1676607900000|2023-02-17 04:25:00|9275.1|9263.1|9275.1|9263.1|9276.8|9264.8|9275.1|9263.1|0
1676608200000|2023-02-17 04:30:00|9275.2|9263.2|9275.2|9263.2|9275.2|9263.2|9275.1|9263.1|0
1676608500000|2023-02-17 04:35:00|9275.1|9263.1|9273.5|9261.5|9275.2|9263.2|9273.4|9261.4|0
1676608800000|2023-02-17 04:40:00|9275.2|9263.2|9275.2|9263.2|9275.2|9263.2|9275.2|9263.2|0
1676609100000|2023-02-17 04:45:00|9274.3|9262.3|9271.7|9259.7|9275.2|9263.2|9271.6|9259.6|0
1676609400000|2023-02-17 04:50:00|9273.4|9261.4|9271.7|9259.7|9273.4|9261.4|9271.6|9259.6|0
1676609700000|2023-02-17 04:55:00|9273.4|9261.4|9275.2|9263.2|9275.2|9263.2|9273.4|9261.4|0
1676610000000|2023-02-17 05:00:00|9275.1|9263.1|9273.4|9261.4|9275.2|9263.2|9273.4|9261.4|0
1676610300000|2023-02-17 05:05:00|9273.5|9261.5|9273.5|9261.5|9273.5|9261.5|9273.5|9261.5|0
1676610600000|2023-02-17 05:10:00|9273.4|9261.4|9273.4|9261.4|9273.5|9261.5|9271.7|9259.7|0
1676610900000|2023-02-17 05:15:00|9273.5|9261.5|9271.7|9259.7|9273.5|9261.5|9271.7|9259.7|0
1676611200000|2023-02-17 05:20:00|9270|9258|9270|9258|9271.7|9259.7|9269.9|9257.9|0
1676611500000|2023-02-17 05:25:00|9269.9|9257.9|9270|9258|9270|9258|9269.9|9257.9|0
1676611800000|2023-02-17 05:30:00|9271.7|9259.7|9270|9258|9271.7|9259.7|9270|9258|0
1676612100000|2023-02-17 05:35:00|9271.7|9259.7|9271.7|9259.7|9271.7|9259.7|9269.9|9257.9|0
1676612400000|2023-02-17 05:40:00|9270|9258|9272.2|9260.2|9272.2|9260.2|9269.9|9257.9|0
1676612700000|2023-02-17 05:45:00|9270.5|9258.5|9271|9259|9272.7|9260.7|9270.5|9258.5|0
1676613000000|2023-02-17 05:50:00|9271.1|9259.1|9272.8|9260.8|9272.8|9260.8|9271|9259|0
1676613300000|2023-02-17 05:55:00|9273.7|9261.7|9269.4|9257.4|9273.7|9261.7|9269.4|9257.4|0
1676613600000|2023-02-17 06:00:00|9267.7|9255.7|9276.4|9264.4|9276.4|9264.4|9267.7|9255.7|0
1676613900000|2023-02-17 06:05:00|9274.7|9262.7|9274.7|9262.7|9274.7|9262.7|9274.7|9262.7|0
1676614200000|2023-02-17 06:10:00|9275.6|9263.6|9274.8|9262.8|9276.5|9264.5|9274.8|9262.8|0
1676614500000|2023-02-17 06:15:00|9273.1|9261.1|9273.1|9261.1|9273.1|9261.1|9273.1|9261.1|0
1676614800000|2023-02-17 06:20:00|9273|9261|9267.9|9255.9|9273|9261|9267.9|9255.9|0
1676615100000|2023-02-17 06:25:00|9266.2|9254.2|9266.2|9254.2|9267.9|9255.9|9262.7|9250.7|0
1676615400000|2023-02-17 06:30:00|9267.9|9255.9|9266.2|9254.2|9267.9|9255.9|9266.1|9254.1|0
1676615700000|2023-02-17 06:35:00|9267|9255|9267.8|9255.8|9268.7|9256.7|9266.1|9254.1|0
1676616000000|2023-02-17 06:40:00|9268.7|9256.7|9267.8|9255.8|9269.6|9257.6|9267.8|9255.8|0
1676616300000|2023-02-17 06:45:00|9267.9|9255.9|9266.2|9254.2|9267.9|9255.9|9266.2|9254.2|0
1676616600000|2023-02-17 06:50:00|9267.9|9255.9|9264.5|9252.5|9267.9|9255.9|9262.8|9250.8|0
1676616900000|2023-02-17 06:55:00|9266.2|9254.2|9266.2|9254.2|9266.2|9254.2|9262.8|9250.8|0
1676617200000|2023-02-17 07:00:00|9267.8|9255.8|9279.6|9274.6|9283.6|9278.6|9264.4|9252.4|43
1676617500000|2023-02-17 07:05:00|9280.1|9275.1|9286.1|9281.1|9289.6|9284.6|9280.1|9275.1|29
1676617800000|2023-02-17 07:10:00|9285.6|9280.6|9287.6|9282.6|9287.6|9282.6|9284.6|9279.6|14
1676618100000|2023-02-17 07:15:00|9287.1|9282.1|9283.6|9278.6|9287.1|9282.1|9282.6|9277.6|63
1676618400000|2023-02-17 07:20:00|9282.6|9277.6|9284.6|9279.6|9287.6|9282.6|9282.6|9277.6|7
1676618700000|2023-02-17 07:25:00|9284.1|9279.1|9283.6|9278.6|9285.1|9280.1|9281.1|9276.1|17
1676619000000|2023-02-17 07:30:00|9283.1|9278.1|9280.1|9275.1|9284.1|9279.1|9280.1|9275.1|36
1676619300000|2023-02-17 07:35:00|9279.6|9274.6|9283.6|9278.6|9285.1|9280.1|9278.6|9273.6|68
1676619600000|2023-02-17 07:40:00|9284.1|9279.1|9286.1|9281.1|9286.6|9281.6|9282.1|9277.1|30
1676619900000|2023-02-17 07:45:00|9285.6|9280.6|9287.1|9282.1|9287.1|9282.1|9283.1|9278.1|48
1676620200000|2023-02-17 07:50:00|9287.6|9282.6|9287.6|9282.6|9288.6|9283.6|9285.6|9280.6|45
1676620500000|2023-02-17 07:55:00|9288.6|9283.6|9289.1|9284.1|9290.1|9285.1|9284.6|9279.6|93
1676620800000|2023-02-17 08:00:00|9289.6|9284.6|9286.6|9281.6|9290.1|9285.1|9267.1|9262.1|898
1676621100000|2023-02-17 08:05:00|9287.1|9282.1|9289.1|9284.1|9294.1|9289.1|9281.1|9276.1|308
1676621400000|2023-02-17 08:10:00|9288.6|9283.6|9285.1|9280.1|9289.1|9284.1|9278.1|9273.1|208
1676621700000|2023-02-17 08:15:00|9285.6|9280.6|9286.6|9281.6|9290.1|9285.1|9281.1|9276.1|252
1676622000000|2023-02-17 08:20:00|9287.1|9282.1|9277.1|9272.1|9288.1|9283.1|9277.1|9272.1|180
1676622300000|2023-02-17 08:25:00|9276.6|9271.6|9259.1|9254.1|9284.1|9279.1|9258.6|9253.6|183
1676622600000|2023-02-17 08:30:00|9259.6|9254.6|9259.6|9254.6|9267.6|9262.6|9253.6|9248.6|247
1676622900000|2023-02-17 08:35:00|9260.1|9255.1|9244.6|9239.6|9263.6|9258.6|9241.6|9236.6|185
1676623200000|2023-02-17 08:40:00|9245.1|9240.1|9257.1|9252.1|9259.6|9254.6|9244.6|9239.6|189
1676623500000|2023-02-17 08:45:00|9257.6|9252.6|9266.6|9261.6|9269.1|9264.1|9252.6|9247.6|156
1676623800000|2023-02-17 08:50:00|9267.1|9262.1|9274.1|9269.1|9274.6|9269.6|9262.6|9257.6|163
1676624100000|2023-02-17 08:55:00|9273.6|9268.6|9277.1|9272.1|9280.6|9275.6|9269.6|9264.6|111
1676624400000|2023-02-17 09:00:00|9277.6|9272.6|9276.1|9271.1|9278.6|9273.6|9271.1|9266.1|64
1676624700000|2023-02-17 09:05:00|9278.1|9273.1|9284.1|9279.1|9286.1|9281.1|9274.1|9269.1|91
1676625000000|2023-02-17 09:10:00|9284.6|9279.6|9285.6|9280.6|9291.1|9286.1|9282.1|9277.1|92
1676625300000|2023-02-17 09:15:00|9286.1|9281.1|9289.6|9284.6|9289.6|9284.6|9284.1|9279.1|82
1676625600000|2023-02-17 09:20:00|9289.1|9284.1|9296.6|9291.6|9298.6|9293.6|9287.6|9282.6|124
1676625900000|2023-02-17 09:25:00|9296.1|9291.1|9297.1|9292.1|9300.1|9295.1|9294.6|9289.6|53
1676626200000|2023-02-17 09:30:00|9297.6|9292.6|9309.1|9304.1|9311.6|9306.6|9295.1|9290.1|96
1676626500000|2023-02-17 09:35:00|9309.6|9304.6|9309.6|9304.6|9312.1|9307.1|9304.1|9299.1|78
1676626800000|2023-02-17 09:40:00|9310.1|9305.1|9313.1|9308.1|9318.1|9313.1|9310.1|9305.1|113
1676627100000|2023-02-17 09:45:00|9312.6|9307.6|9312.1|9307.1|9318.1|9313.1|9310.1|9305.1|90
1676627400000|2023-02-17 09:50:00|9312.6|9307.6|9307.1|9302.1|9314.1|9309.1|9307.1|9302.1|63
1676627700000|2023-02-17 09:55:00|9306.6|9301.6|9306.1|9301.1|9307.1|9302.1|9300.1|9295.1|100
1676628000000|2023-02-17 10:00:00|9306.6|9301.6|9301.6|9296.6|9308.6|9303.6|9300.1|9295.1|54
1676628300000|2023-02-17 10:05:00|9302.1|9297.1|9305.1|9300.1|9306.1|9301.1|9299.1|9294.1|51
1676628600000|2023-02-17 10:10:00|9306.1|9301.1|9305.1|9300.1|9309.1|9304.1|9302.1|9297.1|129
1676628900000|2023-02-17 10:15:00|9303.1|9298.1|9302.6|9297.6|9303.1|9298.1|9298.1|9293.1|144
1676629200000|2023-02-17 10:20:00|9302.1|9297.1|9303.6|9298.6|9303.6|9298.6|9294.1|9289.1|52
1676629500000|2023-02-17 10:25:00|9303.1|9298.1|9309.1|9304.1|9312.1|9307.1|9303.1|9298.1|57
1676629800000|2023-02-17 10:30:00|9308.1|9303.1|9304.1|9299.1|9309.6|9304.6|9304.1|9299.1|36
1676630100000|2023-02-17 10:35:00|9305.1|9300.1|9304.1|9299.1|9305.6|9300.6|9300.6|9295.6|29
1676630400000|2023-02-17 10:40:00|9304.6|9299.6|9304.1|9299.1|9307.1|9302.1|9300.6|9295.6|75
1676630700000|2023-02-17 10:45:00|9304.6|9299.6|9308.6|9303.6|9310.6|9305.6|9300.1|9295.1|69
1676631000000|2023-02-17 10:50:00|9308.1|9303.1|9308.1|9303.1|9316.1|9311.1|9307.1|9302.1|183
1676631300000|2023-02-17 10:55:00|9307.6|9302.6|9300.6|9295.6|9307.6|9302.6|9297.1|9292.1|118
1676631600000|2023-02-17 11:00:00|9300.1|9295.1|9296.1|9291.1|9305.6|9300.6|9291.1|9286.1|138
1676631900000|2023-02-17 11:05:00|9296.6|9291.6|9284.6|9279.6|9297.1|9292.1|9284.1|9279.1|82
1676632200000|2023-02-17 11:10:00|9284.1|9279.1|9281.6|9276.6|9288.6|9283.6|9278.6|9273.6|106
1676632500000|2023-02-17 11:15:00|9281.1|9276.1|9281.1|9276.1|9288.6|9283.6|9277.6|9272.6|61
1676632800000|2023-02-17 11:20:00|9280.6|9275.6|9283.1|9278.1|9290.1|9285.1|9279.1|9274.1|59
1676633100000|2023-02-17 11:25:00|9282.6|9277.6|9288.1|9283.1|9291.1|9286.1|9282.6|9277.6|73
1676633400000|2023-02-17 11:30:00|9288.6|9283.6|9289.1|9284.1|9292.6|9287.6|9287.1|9282.1|52
1676633700000|2023-02-17 11:35:00|9288.6|9283.6|9282.6|9277.6|9288.6|9283.6|9280.6|9275.6|37
1676634000000|2023-02-17 11:40:00|9283.1|9278.1|9286.6|9281.6|9288.6|9283.6|9282.6|9277.6|28
1676634300000|2023-02-17 11:45:00|9287.1|9282.1|9285.6|9280.6|9291.1|9286.1|9282.1|9277.1|50
1676634600000|2023-02-17 11:50:00|9285.1|9280.1|9278.6|9273.6|9287.1|9282.1|9277.6|9272.6|35
1676634900000|2023-02-17 11:55:00|9279.1|9274.1|9284.1|9279.1|9284.1|9279.1|9277.6|9272.6|15
1676635200000|2023-02-17 12:00:00|9283.1|9278.1|9291.1|9286.1|9291.6|9286.6|9282.1|9277.1|60
1676635500000|2023-02-17 12:05:00|9290.1|9285.1|9293.1|9288.1|9295.1|9290.1|9288.6|9283.6|125
1676635800000|2023-02-17 12:10:00|9294.1|9289.1|9296.1|9291.1|9298.1|9293.1|9291.1|9286.1|139
1676636100000|2023-02-17 12:15:00|9295.6|9290.6|9300.6|9295.6|9302.1|9297.1|9294.6|9289.6|114
1676636400000|2023-02-17 12:20:00|9301.1|9296.1|9293.1|9288.1|9301.1|9296.1|9292.1|9287.1|50
1676636700000|2023-02-17 12:25:00|9293.6|9288.6|9292.1|9287.1|9294.6|9289.6|9290.6|9285.6|56
1676637000000|2023-02-17 12:30:00|9292.6|9287.6|9283.1|9278.1|9293.1|9288.1|9283.1|9278.1|102
1676637300000|2023-02-17 12:35:00|9283.6|9278.6|9295.1|9290.1|9297.6|9292.6|9283.6|9278.6|79
1676637600000|2023-02-17 12:40:00|9293.5|9288.5|9304.5|9299.5|9304.5|9299.5|9293.5|9288.5|72
1676637900000|2023-02-17 12:45:00|9305.5|9300.5|9300|9295|9306.5|9301.5|9300|9295|97
1676638200000|2023-02-17 12:50:00|9300.5|9295.5|9304|9299|9304.5|9299.5|9300|9295|83
1676638500000|2023-02-17 12:55:00|9303.5|9298.5|9303.5|9298.5|9306.5|9301.5|9301.5|9296.5|30
1676638800000|2023-02-17 13:00:00|9304|9299|9300.5|9295.5|9307|9302|9300.5|9295.5|55
1676639100000|2023-02-17 13:05:00|9301|9296|9303|9298|9303.5|9298.5|9300.5|9295.5|59
1676639400000|2023-02-17 13:10:00|9302.5|9297.5|9304.5|9299.5|9306.5|9301.5|9301.5|9296.5|70
1676639700000|2023-02-17 13:15:00|9305|9300|9302.5|9297.5|9306.5|9301.5|9301.5|9296.5|84
1676640000000|2023-02-17 13:20:00|9302|9297|9298.5|9293.5|9303|9298|9298|9293|61
1676640300000|2023-02-17 13:25:00|9297.5|9292.5|9294.5|9289.5|9297.5|9292.5|9292.5|9287.5|63
1676640600000|2023-02-17 13:30:00|9294|9289|9302.5|9297.5|9302.5|9297.5|9293.5|9288.5|79
1676640900000|2023-02-17 13:35:00|9302|9297|9299.5|9294.5|9303|9298|9299.5|9294.5|79
1676641200000|2023-02-17 13:40:00|9298.5|9293.5|9299.5|9294.5|9303|9298|9298|9293|65
1676641500000|2023-02-17 13:45:00|9300|9295|9301|9296|9305|9300|9299.5|9294.5|109
1676641800000|2023-02-17 13:50:00|9301.5|9296.5|9299.5|9294.5|9302|9297|9297|9292|79
1676642100000|2023-02-17 13:55:00|9300|9295|9309.5|9304.5|9311|9306|9300|9295|129
1676642400000|2023-02-17 14:00:00|9309|9304|9311|9306|9311.5|9306.5|9306.5|9301.5|300
1676642700000|2023-02-17 14:05:00|9310.5|9305.5|9312.5|9307.5|9313.5|9308.5|9306.5|9301.5|82
1676643000000|2023-02-17 14:10:00|9312|9307|9313.5|9308.5|9313.5|9308.5|9310.5|9305.5|154
1676643300000|2023-02-17 14:15:00|9314.5|9309.5|9315.5|9310.5|9317|9312|9312|9307|144
1676643600000|2023-02-17 14:20:00|9316.5|9311.5|9318|9313|9318.5|9313.5|9314|9309|105
1676643900000|2023-02-17 14:25:00|9317.5|9312.5|9316.5|9311.5|9321.5|9316.5|9315.5|9310.5|110
1676644200000|2023-02-17 14:30:00|9315.5|9310.5|9323.5|9318.5|9324.5|9319.5|9314.5|9309.5|165
1676644500000|2023-02-17 14:35:00|9324|9319|9323.5|9318.5|9325.5|9320.5|9320.5|9315.5|124
1676644800000|2023-02-17 14:40:00|9323|9318|9324|9319|9326|9321|9319.5|9314.5|103
1676645100000|2023-02-17 14:45:00|9323.5|9318.5|9318.5|9313.5|9324|9319|9318|9313|144
1676645400000|2023-02-17 14:50:00|9319|9314|9317.5|9312.5|9321.5|9316.5|9315.5|9310.5|104
1676645700000|2023-02-17 14:55:00|9318|9313|9319|9314|9319.5|9314.5|9316.5|9311.5|145
1676646000000|2023-02-17 15:00:00|9320|9315|9331|9326|9332|9327|9319|9314|189
1676646300000|2023-02-17 15:05:00|9331.5|9326.5|9332.5|9327.5|9336|9331|9330.5|9325.5|125
1676646600000|2023-02-17 15:10:00|9331.8|9326.8|9333.8|9328.8|9334.3|9329.3|9326.8|9321.8|194
1676646900000|2023-02-17 15:15:00|9334.8|9329.8|9352.3|9347.3|9352.8|9347.8|9332.3|9327.3|344
1676647200000|2023-02-17 15:20:00|9351.8|9346.8|9357.8|9352.8|9361.8|9356.8|9349.3|9344.3|264
1676647500000|2023-02-17 15:25:00|9358.3|9353.3|9353.8|9348.8|9361.3|9356.3|9349.8|9344.8|269
1676647800000|2023-02-17 15:30:00|9353.3|9348.3|9355.8|9350.8|9357.3|9352.3|9348.3|9343.3|425
1676648100000|2023-02-17 15:35:00|9356.3|9351.3|9355.3|9350.3|9363.3|9358.3|9352.8|9347.8|361
1676648400000|2023-02-17 15:40:00|9354.8|9349.8|9343.8|9338.8|9355.3|9350.3|9342.8|9337.8|365
1676648700000|2023-02-17 15:45:00|9342.8|9337.8|9342.3|9337.3|9343.8|9338.8|9338.8|9333.8|280
1676649000000|2023-02-17 15:50:00|9341.8|9336.8|9335.8|9330.8|9343.8|9338.8|9334.8|9329.8|158
1676649300000|2023-02-17 15:55:00|9336.8|9331.8|9331.3|9326.3|9337.8|9332.8|9329.8|9324.8|146
1676649600000|2023-02-17 16:00:00|9331.8|9326.8|9338.8|9333.8|9338.8|9333.8|9330.8|9325.8|175
1676649900000|2023-02-17 16:05:00|9339.3|9334.3|9338.3|9333.3|9345.8|9340.8|9338.3|9333.3|107
1676650200000|2023-02-17 16:10:00|9338.8|9333.8|9338.3|9333.3|9343.3|9338.3|9338.3|9333.3|101
1676650500000|2023-02-17 16:15:00|9338.8|9333.8|9333.8|9328.8|9339.8|9334.8|9332.3|9327.3|173
1676650800000|2023-02-17 16:20:00|9332.8|9327.8|9328.8|9323.8|9333.3|9328.3|9325.8|9320.8|250
1676651100000|2023-02-17 16:25:00|9329.3|9324.3|9329.3|9324.3|9332.8|9327.8|9325.8|9320.8|322
1676651400000|2023-02-17 16:30:00|9330.3|9323.3|9336.3|9330.3|9336.3|9330.3|9327.3|9321.3|315
1676651700000|2023-02-17 16:35:00|9337.3|9329.3|9347.3|9340.3|9347.3|9340.3|9334.3|9328.3|127
1676652000000|2023-02-17 16:40:00|9346.3|9341.3|9349.3|9342.3|9349.3|9342.3|9343.3|9337.3|68
1676652300000|2023-02-17 16:45:00|9350.3|9343.3|9347.3|9340.3|9351.3|9345.3|9347.3|9340.3|29
1676652600000|2023-02-17 16:50:00|9346.3|9339.3|9344.3|9337.3|9347.3|9340.3|9344.3|9337.3|18
1676652900000|2023-02-17 16:55:00|9343.3|9336.3|9342.3|9335.3|9343.3|9336.3|9339.3|9332.3|11
1676653200000|2023-02-17 17:00:00|9343.3|9336.3|9349.3|9342.3|9349.3|9343.3|9343.3|9335.3|7
1676653500000|2023-02-17 17:05:00|9350.3|9343.3|9353.3|9346.3|9353.3|9346.3|9349.3|9343.3|28
1676653800000|2023-02-17 17:10:00|9352.3|9347.3|9356.3|9349.3|9357.3|9350.3|9352.3|9347.3|21
1676654100000|2023-02-17 17:15:00|9357.3|9350.3|9353.3|9346.3|9358.3|9351.3|9353.3|9346.3|37
1676654400000|2023-02-17 17:20:00|9354.3|9347.3|9353.3|9346.3|9355.3|9348.3|9351.3|9345.3|7
1676654700000|2023-02-17 17:25:00|9354.3|9347.3|9353.3|9347.3|9355.3|9349.3|9352.3|9346.3|0
1676655000000|2023-02-17 17:30:00|9352.3|9346.3|9352.3|9346.3|9354.3|9347.3|9350.3|9344.3|11
1676655300000|2023-02-17 17:35:00|9353.3|9345.3|9353.3|9347.3|9354.3|9347.3|9352.3|9345.3|10
1676655600000|2023-02-17 17:40:00|9354.3|9348.3|9350.3|9344.3|9354.3|9348.3|9349.3|9342.3|9
1676655900000|2023-02-17 17:45:00|9351.3|9343.3|9347.3|9341.3|9351.3|9344.3|9347.3|9341.3|7
1676656200000|2023-02-17 17:50:00|9348.3|9342.3|9341.3|9334.3|9348.3|9342.3|9340.3|9334.3|17
1676656500000|2023-02-17 17:55:00|9342.3|9335.3|9349.3|9343.3|9351.3|9344.3|9341.3|9334.3|25
1676656800000|2023-02-17 18:00:00|9350.3|9344.3|9349.3|9342.3|9351.3|9344.3|9345.3|9338.3|9
1676657100000|2023-02-17 18:05:00|9350.3|9343.3|9353.3|9346.3|9354.3|9347.3|9348.3|9342.3|5
1676657400000|2023-02-17 18:10:00|9354.3|9347.3|9355.3|9348.3|9357.3|9350.3|9352.3|9345.3|14
1676657700000|2023-02-17 18:15:00|9356.3|9349.3|9355.3|9348.3|9357.3|9350.3|9354.3|9347.3|13
1676658000000|2023-02-17 18:20:00|9354.3|9346.3|9349.3|9342.3|9354.3|9347.3|9349.3|9342.3|6
1676658300000|2023-02-17 18:25:00|9350.3|9343.3|9351.3|9344.3|9353.3|9345.3|9348.3|9341.3|4
1676658600000|2023-02-17 18:30:00|9350.3|9343.3|9351.3|9344.3|9351.3|9344.3|9347.3|9340.3|16
1676658900000|2023-02-17 18:35:00|9350.3|9343.3|9350.3|9343.3|9351.3|9344.3|9349.3|9342.3|24
1676659200000|2023-02-17 18:40:00|9351.3|9344.3|9353.3|9346.3|9354.3|9346.3|9350.3|9344.3|12
1676659500000|2023-02-17 18:45:00|9352.3|9345.3|9353.3|9345.3|9355.3|9347.3|9351.3|9344.3|8
1676659800000|2023-02-17 18:50:00|9352.3|9344.3|9354.3|9347.3|9355.3|9347.3|9351.3|9343.3|14
1676660100000|2023-02-17 18:55:00|9355.3|9345.3|9356.6|9344.6|9356.6|9348.8|9351.3|9343.3|14
1676660400000|2023-02-17 19:00:00|9358.3|9346.3|9360.2|9348.2|9362|9350|9356.6|9344.6|0
1676660700000|2023-02-17 19:05:00|9360.1|9348.1|9360.2|9348.2|9361.9|9349.9|9360.1|9348.1|0
1676661000000|2023-02-17 19:10:00|9360.1|9348.1|9356.5|9344.5|9361.9|9349.9|9354.8|9342.8|0
1676661300000|2023-02-17 19:15:00|9356.6|9344.6|9358.3|9346.3|9360.1|9348.1|9356.5|9344.5|0
1676661600000|2023-02-17 19:20:00|9358.4|9346.4|9367.5|9355.5|9367.6|9355.6|9358.3|9346.3|0
1676661900000|2023-02-17 19:25:00|9367.6|9355.6|9364.1|9352.1|9367.6|9355.6|9364|9352|0
1676662200000|2023-02-17 19:30:00|9365.8|9353.8|9367.6|9355.6|9369.3|9357.3|9364.1|9352.1|0
1676662500000|2023-02-17 19:35:00|9367.7|9355.7|9369.5|9357.5|9369.5|9357.5|9367.6|9355.6|0
1676662800000|2023-02-17 19:40:00|9367.8|9355.8|9364.2|9352.2|9367.8|9355.8|9364.1|9352.1|0
1676663100000|2023-02-17 19:45:00|9365.8|9353.8|9367.7|9355.7|9367.8|9355.8|9364.1|9352.1|0
1676663400000|2023-02-17 19:50:00|9367.8|9355.8|9369.7|9357.7|9371.4|9359.4|9367.7|9355.7|0
1676663700000|2023-02-17 19:55:00|9371.4|9359.4|9371.5|9359.5|9373.2|9361.2|9369.7|9357.7|0
1676664000000|2023-02-17 20:00:00|9373.2|9361.2|9371.5|9359.5|9375.1|9363.1|9371.5|9359.5|0
1676664300000|2023-02-17 20:05:00|9369.8|9357.8|9371.7|9359.7|9373.4|9361.4|9366.3|9354.3|0
1676664600000|2023-02-17 20:10:00|9373.4|9361.4|9369.8|9357.8|9373.4|9361.4|9368|9356|0
1676664900000|2023-02-17 20:15:00|9369.9|9357.9|9368|9356|9371.6|9359.6|9366.2|9354.2|0
1676665200000|2023-02-17 20:20:00|9366.3|9354.3|9368|9356|9369.8|9357.8|9364.5|9352.5|0
1676665500000|2023-02-17 20:25:00|9366.3|9354.3|9364.5|9352.5|9369.8|9357.8|9362.7|9350.7|0
1676665800000|2023-02-17 20:30:00|9364.4|9352.4|9369.8|9357.8|9371.5|9359.5|9362.7|9350.7|0
1676666100000|2023-02-17 20:35:00|9371.5|9359.5|9369.6|9357.6|9373.3|9361.3|9367.9|9355.9|0
1676666400000|2023-02-17 20:40:00|9369.7|9357.7|9366.2|9354.2|9371.4|9359.4|9366.2|9354.2|0
1676666700000|2023-02-17 20:45:00|9365.3|9353.3|9364.3|9352.3|9368|9356|9364.3|9352.3|0
1676667000000|2023-02-17 20:50:00|9364.4|9352.4|9369.6|9357.6|9371.5|9359.5|9364.4|9352.4|0
1676667300000|2023-02-17 20:55:00|9371.3|9359.3|9367.5|9355.5|9373.3|9361.3|9364.6|9352.6|0
1676667600000|2023-02-17 21:00:00|9365.8|9353.8|9369.5|9357.5|9370.3|9358.3|9365.8|9353.8|0
1676667900000|2023-02-17 21:05:00|9369.4|9357.4|9366.8|9354.8|9369.4|9357.4|9366.8|9354.8|0
1676668200000|2023-02-17 21:10:00|9367.1|9355.1|9365.9|9353.9|9368.7|9356.7|9365.2|9353.2|0
1676668500000|2023-02-17 21:15:00|9365.6|9353.6|9367.5|9355.5|9367.8|9355.8|9364.7|9352.7|0
1676668800000|2023-02-17 21:20:00|9367.1|9355.1|9365.9|9353.9|9367.1|9355.1|9365.6|9353.6|0
1676669100000|2023-02-17 21:25:00|9365.6|9353.6|9365.9|9353.9|9366.3|9354.3|9364.7|9352.7|0
1676669400000|2023-02-17 21:30:00|9365.6|9353.6|9367.1|9355.1|9367.1|9355.1|9364.7|9352.7|0
1676669700000|2023-02-17 21:35:00|9366.8|9354.8|9367.1|9355.1|9367.5|9355.5|9366.8|9354.8|0
1676670000000|2023-02-17 21:40:00|9366.8|9354.8|9367.1|9355.1|9367.1|9355.1|9366.3|9354.3|0
1676670300000|2023-02-17 21:45:00|9366.8|9354.8|9368.2|9356.2|9368.2|9356.2|9366.8|9354.8|0
1676670600000|2023-02-17 21:50:00|9367.9|9355.9|9366.5|9354.5|9368.2|9356.2|9366.3|9354.3|0
1676670900000|2023-02-17 21:55:00|9366.3|9354.3|9365.6|9353.6|9366.8|9354.8|9365.4|9353.4|0
1676671200000|2023-02-17 22:00:00|9365|9353|9365|9353|9365|9353|9365|9353|0
1676847600000|2023-02-19 23:00:00|9360.6|9348.6|9353.1|9341.1|9360.6|9348.6|9351.5|9339.5|0
1676847900000|2023-02-19 23:05:00|9353.3|9341.3|9351.5|9339.5|9355.6|9343.6|9349.6|9337.6|0
1676848200000|2023-02-19 23:10:00|9351.6|9339.6|9354.2|9342.2|9354.6|9342.6|9350.8|9338.8|0
1676848500000|2023-02-19 23:15:00|9354.6|9342.6|9353|9341|9354.9|9342.9|9349.5|9337.5|0
1676848800000|2023-02-19 23:20:00|9352.7|9340.7|9355.5|9343.5|9355.8|9343.8|9352.3|9340.3|0
1676849100000|2023-02-19 23:25:00|9355.4|9343.4|9354.2|9342.2|9355.8|9343.8|9353.5|9341.5|0
1676849400000|2023-02-19 23:30:00|9353.9|9341.9|9353.9|9341.9|9356.2|9344.2|9353.5|9341.5|0
1676849700000|2023-02-19 23:35:00|9353.7|9341.7|9353.5|9341.5|9354.8|9342.8|9352|9340|0
1676850000000|2023-02-19 23:40:00|9353.7|9341.7|9354.6|9342.6|9354.9|9342.9|9353|9341|0
1676850300000|2023-02-19 23:45:00|9354.9|9342.9|9353.5|9341.5|9355.5|9343.5|9353|9341|0
1676850600000|2023-02-19 23:50:00|9353.9|9341.9|9354.2|9342.2|9354.2|9342.2|9353|9341|0
1676850900000|2023-02-19 23:55:00|9354.6|9342.6|9354.2|9342.2|9354.9|9342.9|9353|9341|0
1676851200000|2023-02-20 00:00:00|9354.6|9342.6|9351.2|9339.2|9354.6|9342.6|9350.5|9338.5|0
1676851500000|2023-02-20 00:05:00|9350.9|9338.9|9350.9|9338.9|9352.8|9340.8|9350.9|9338.9|0
1676851800000|2023-02-20 00:10:00|9350.8|9338.8|9350.9|9338.9|9353.8|9341.8|9350.5|9338.5|0
1676852100000|2023-02-20 00:15:00|9350.8|9338.8|9352.9|9340.9|9352.9|9340.9|9347.8|9335.8|0
1676852400000|2023-02-20 00:20:00|9351.2|9339.2|9354.6|9342.6|9354.6|9342.6|9349.5|9337.5|0
1676852700000|2023-02-20 00:25:00|9356.3|9344.3|9358|9346|9358.1|9346.1|9354.6|9342.6|0
1676853000000|2023-02-20 00:30:00|9358.9|9346.9|9361.5|9349.5|9361.5|9349.5|9358|9346|0
1676853300000|2023-02-20 00:35:00|9360.7|9348.7|9356.4|9344.4|9360.7|9348.7|9356.4|9344.4|0
1676853600000|2023-02-20 00:40:00|9358.1|9346.1|9358|9346|9359.8|9347.8|9358|9346|0
1676853900000|2023-02-20 00:45:00|9358.1|9346.1|9359.8|9347.8|9359.8|9347.8|9358|9346|0
1676854200000|2023-02-20 00:50:00|9359.7|9347.7|9354.6|9342.6|9359.7|9347.7|9354.6|9342.6|0
1676854500000|2023-02-20 00:55:00|9356.3|9344.3|9358|9346|9359.7|9347.7|9356.3|9344.3|0
1676854800000|2023-02-20 01:00:00|9359.7|9347.7|9358.1|9346.1|9359.8|9347.8|9356.3|9344.3|0
1676855100000|2023-02-20 01:05:00|9358.9|9346.9|9365|9353|9365|9353|9358.9|9346.9|0
1676855400000|2023-02-20 01:10:00|9363.3|9351.3|9363.3|9351.3|9365|9353|9363.3|9351.3|0
1676855700000|2023-02-20 01:15:00|9365|9353|9365.1|9353.1|9365.1|9353.1|9363.3|9351.3|0
1676856000000|2023-02-20 01:20:00|9365.9|9353.9|9365.1|9353.1|9368.5|9356.5|9365|9353|0
1676856300000|2023-02-20 01:25:00|9365|9353|9365.1|9353.1|9366.8|9354.8|9365|9353|0
1676856600000|2023-02-20 01:30:00|9365.9|9353.9|9367.5|9355.5|9367.6|9355.6|9365.8|9353.8|0
1676856900000|2023-02-20 01:35:00|9367.6|9355.6|9364.1|9352.1|9369.3|9357.3|9364.1|9352.1|0
1676857200000|2023-02-20 01:40:00|9365.8|9353.8|9365.8|9353.8|9365.9|9353.9|9364.1|9352.1|0
1676857500000|2023-02-20 01:45:00|9363.3|9351.3|9365|9353|9365|9353|9363.3|9351.3|0
1676857800000|2023-02-20 01:50:00|9365.1|9353.1|9363.3|9351.3|9365.1|9353.1|9363.3|9351.3|0
1676858100000|2023-02-20 01:55:00|9365|9353|9365|9353|9365.1|9353.1|9363.3|9351.3|0
1676858400000|2023-02-20 02:00:00|9365.1|9353.1|9366.7|9354.7|9368.4|9356.4|9365.1|9353.1|0
1676858700000|2023-02-20 02:05:00|9365|9353|9366.7|9354.7|9368.5|9356.5|9365|9353|0
1676859000000|2023-02-20 02:10:00|9367.6|9355.6|9366.8|9354.8|9368.4|9356.4|9365|9353|0
1676859300000|2023-02-20 02:15:00|9368.5|9356.5|9366.7|9354.7|9368.5|9356.5|9366.7|9354.7|0
1676859600000|2023-02-20 02:20:00|9366.8|9354.8|9366.9|9354.9|9369.3|9357.3|9366.7|9354.7|0
1676859900000|2023-02-20 02:25:00|9366.8|9354.8|9366.8|9354.8|9368.6|9356.6|9366.8|9354.8|0
1676860200000|2023-02-20 02:30:00|9367.7|9355.7|9368.5|9356.5|9370.3|9358.3|9367.7|9355.7|0
1676860500000|2023-02-20 02:35:00|9369.3|9357.3|9370.2|9358.2|9371.9|9359.9|9368.5|9356.5|0
1676860800000|2023-02-20 02:40:00|9371.9|9359.9|9371.1|9359.1|9371.9|9359.9|9370.2|9358.2|0
1676861100000|2023-02-20 02:45:00|9371.9|9359.9|9370.2|9358.2|9372|9360|9370.2|9358.2|0
1676861400000|2023-02-20 02:50:00|9371.9|9359.9|9370.2|9358.2|9373.7|9361.7|9370.2|9358.2|0
1676861700000|2023-02-20 02:55:00|9370.3|9358.3|9372|9360|9373.7|9361.7|9370.2|9358.2|0
1676862000000|2023-02-20 03:00:00|9371.9|9359.9|9371.9|9359.9|9372|9360|9370.2|9358.2|0
1676862300000|2023-02-20 03:05:00|9370.2|9358.2|9371.8|9359.8|9372|9360|9370.2|9358.2|0
1676862600000|2023-02-20 03:10:00|9371|9359|9371.8|9359.8|9371.9|9359.9|9370.1|9358.1|0
1676862900000|2023-02-20 03:15:00|9373.5|9361.5|9368.8|9356.8|9373.5|9361.5|9368.8|9356.8|0
1676863500000|2023-02-20 03:25:00|9370.5|9358.5|9372.3|9360.3|9374|9362|9368.8|9356.8|0
1676863800000|2023-02-20 03:30:00|9372.2|9360.2|9372.3|9360.3|9372.3|9360.3|9370.6|9358.6|0
1676864100000|2023-02-20 03:35:00|9373.1|9361.1|9370.6|9358.6|9374|9362|9370.6|9358.6|0
1676864400000|2023-02-20 03:40:00|9372.3|9360.3|9370.6|9358.6|9372.3|9360.3|9370.6|9358.6|0
1676864700000|2023-02-20 03:45:00|9371.5|9359.5|9370.6|9358.6|9372.3|9360.3|9370.6|9358.6|0
1676865300000|2023-02-20 03:55:00|9368.9|9356.9|9368.9|9356.9|9370.6|9358.6|9368.9|9356.9|0
1676865600000|2023-02-20 04:00:00|9370.6|9358.6|9372.3|9360.3|9372.3|9360.3|9369.7|9357.7|0
1676865900000|2023-02-20 04:05:00|9371.4|9359.4|9370.6|9358.6|9372.3|9360.3|9370.6|9358.6|0
1676866200000|2023-02-20 04:10:00|9372.3|9360.3|9370.6|9358.6|9372.3|9360.3|9370.6|9358.6|0
1676866500000|2023-02-20 04:15:00|9372.3|9360.3|9372.2|9360.2|9372.3|9360.3|9372.2|9360.2|0
1676866800000|2023-02-20 04:20:00|9372.3|9360.3|9373.2|9361.2|9374|9362|9372.2|9360.2|0
1676867100000|2023-02-20 04:25:00|9372.3|9360.3|9372.3|9360.3|9374|9362|9372.3|9360.3|0
1676867400000|2023-02-20 04:30:00|9373|9361|9373.9|9361.9|9374.8|9362.8|9373|9361|0
1676867700000|2023-02-20 04:35:00|9373.1|9361.1|9372.1|9360.1|9373.1|9361.1|9371.3|9359.3|0
1676868000000|2023-02-20 04:40:00|9371.3|9359.3|9369.5|9357.5|9373|9361|9369.5|9357.5|0
1676868300000|2023-02-20 04:45:00|9369.6|9357.6|9371.2|9359.2|9371.3|9359.3|9369.5|9357.5|0
1676868600000|2023-02-20 04:50:00|9371.3|9359.3|9371.2|9359.2|9371.3|9359.3|9369.5|9357.5|0
1676868900000|2023-02-20 04:55:00|9371.3|9359.3|9369.6|9357.6|9371.3|9359.3|9369.6|9357.6|0
1676869200000|2023-02-20 05:00:00|9370.5|9358.5|9365.3|9353.3|9370.5|9358.5|9365.3|9353.3|0
1676869500000|2023-02-20 05:05:00|9366.2|9354.2|9368.8|9356.8|9368.8|9356.8|9365.3|9353.3|0
1676869800000|2023-02-20 05:10:00|9367.1|9355.1|9367.1|9355.1|9367.9|9355.9|9367.1|9355.1|0
1676870100000|2023-02-20 05:15:00|9368.8|9356.8|9367.1|9355.1|9368.8|9356.8|9367.1|9355.1|0
1676870400000|2023-02-20 05:20:00|9367|9355|9368.8|9356.8|9368.8|9356.8|9365.4|9353.4|0
1676870700000|2023-02-20 05:25:00|9367.1|9355.1|9367.1|9355.1|9368|9356|9367.1|9355.1|0
1676871000000|2023-02-20 05:30:00|9368|9356|9367.2|9355.2|9368.8|9356.8|9367.1|9355.1|0
1676871300000|2023-02-20 05:35:00|9368|9356|9368.9|9356.9|9368.9|9356.9|9367.1|9355.1|0
1676871600000|2023-02-20 05:40:00|9368.8|9356.8|9368.9|9356.9|9368.9|9356.9|9368.8|9356.8|0
1676871900000|2023-02-20 05:45:00|9369.7|9357.7|9372.9|9360.9|9373.1|9361.1|9369.7|9357.7|0
1676872200000|2023-02-20 05:50:00|9371.2|9359.2|9371.2|9359.2|9372.9|9360.9|9371.1|9359.1|0
1676872500000|2023-02-20 05:55:00|9371.1|9359.1|9371.2|9359.2|9371.2|9359.2|9371.1|9359.1|0
1676872800000|2023-02-20 06:00:00|9368.7|9356.7|9370.4|9358.4|9370.4|9358.4|9368.7|9356.7|0
1676873100000|2023-02-20 06:05:00|9369.6|9357.6|9368.7|9356.7|9370.4|9358.4|9368.7|9356.7|0
1676873400000|2023-02-20 06:10:00|9369.5|9357.5|9370.4|9358.4|9370.4|9358.4|9369.5|9357.5|0
1676873700000|2023-02-20 06:15:00|9371.1|9359.1|9369.5|9357.5|9371.2|9359.2|9369.5|9357.5|0
1676874000000|2023-02-20 06:20:00|9369.4|9357.4|9369.4|9357.4|9369.5|9357.5|9369.4|9357.4|0
1676874300000|2023-02-20 06:25:00|9369.5|9357.5|9372.9|9360.9|9372.9|9360.9|9369.4|9357.4|0
1676874600000|2023-02-20 06:30:00|9370.4|9358.4|9370.4|9358.4|9370.4|9358.4|9369.5|9357.5|0
1676874900000|2023-02-20 06:35:00|9368.7|9356.7|9368.7|9356.7|9368.7|9356.7|9368.7|9356.7|0
1676875200000|2023-02-20 06:40:00|9369.6|9357.6|9370.4|9358.4|9370.4|9358.4|9368.7|9356.7|0
1676875500000|2023-02-20 06:45:00|9370.5|9358.5|9372.2|9360.2|9372.2|9360.2|9370.5|9358.5|0
1676875800000|2023-02-20 06:50:00|9373.9|9361.9|9369.6|9357.6|9375.6|9363.6|9368.7|9356.7|0
1676876100000|2023-02-20 06:55:00|9370.4|9358.4|9368.8|9356.8|9370.5|9358.5|9368.7|9356.7|0
1676876400000|2023-02-20 07:00:00|9370.5|9358.5|9356.8|9351.8|9370.5|9360.8|9355.8|9350.8|115
1676876700000|2023-02-20 07:05:00|9356.3|9351.3|9355.3|9350.3|9360.8|9355.8|9354.8|9349.8|17
1676877000000|2023-02-20 07:10:00|9355.8|9350.8|9354.8|9349.8|9358.8|9353.8|9354.8|9349.8|25
1676877300000|2023-02-20 07:15:00|9355.3|9350.3|9355.8|9350.8|9358.3|9353.3|9354.3|9349.3|2
1676877600000|2023-02-20 07:20:00|9355.3|9350.3|9356.8|9351.8|9357.3|9352.3|9355.3|9350.3|2
1676877900000|2023-02-20 07:25:00|9357.3|9352.3|9354.8|9349.8|9357.8|9352.8|9354.3|9349.3|7
1676878200000|2023-02-20 07:30:00|9355.3|9350.3|9354.8|9349.8|9356.3|9351.3|9353.3|9348.3|24
1676878500000|2023-02-20 07:35:00|9353.3|9348.3|9358.8|9353.8|9358.8|9353.8|9353.3|9348.3|35
1676878800000|2023-02-20 07:40:00|9358.3|9353.3|9356.8|9351.8|9359.3|9354.3|9356.8|9351.8|15
1676879100000|2023-02-20 07:45:00|9356.3|9351.3|9357.3|9352.3|9357.3|9352.3|9356.3|9351.3|12
1676879400000|2023-02-20 07:50:00|9357.8|9352.8|9359.8|9354.8|9359.8|9354.8|9356.8|9351.8|37
1676879700000|2023-02-20 07:55:00|9359.3|9354.3|9352.8|9347.8|9359.3|9354.3|9351.3|9346.3|33
1676880000000|2023-02-20 08:00:00|9352.3|9347.3|9364.3|9359.3|9366.3|9361.3|9347.8|9342.8|367
1676880300000|2023-02-20 08:05:00|9364.8|9359.8|9359.3|9354.3|9366.3|9361.3|9354.3|9349.3|190
1676880600000|2023-02-20 08:10:00|9358.8|9353.8|9348.8|9343.8|9358.8|9353.8|9346.3|9341.3|103
1676880900000|2023-02-20 08:15:00|9349.3|9344.3|9353.3|9348.3|9354.3|9349.3|9342.3|9337.3|77
1676881200000|2023-02-20 08:20:00|9353.8|9348.8|9356.3|9351.3|9361.8|9356.8|9352.8|9347.8|72
1676881500000|2023-02-20 08:25:00|9355.8|9350.8|9345.8|9340.8|9360.8|9355.8|9345.8|9340.8|101
1676881800000|2023-02-20 08:30:00|9346.8|9341.8|9349.3|9344.3|9356.8|9351.8|9346.8|9341.8|52
1676882100000|2023-02-20 08:35:00|9349.8|9344.8|9346.3|9341.3|9352.3|9347.3|9343.8|9338.8|55
1676882400000|2023-02-20 08:40:00|9348.2|9343.2|9341.2|9336.2|9350.2|9345.2|9338.7|9333.7|99
1676882700000|2023-02-20 08:45:00|9341.7|9336.7|9338.7|9333.7|9345.2|9340.2|9337.2|9332.2|57
1676883000000|2023-02-20 08:50:00|9338.2|9333.2|9333.7|9328.7|9343.7|9338.7|9331.7|9326.7|87
1676883300000|2023-02-20 08:55:00|9334.2|9329.2|9336.7|9331.7|9339.7|9334.7|9332.7|9327.7|39
1676883600000|2023-02-20 09:00:00|9337.2|9332.2|9333.7|9328.7|9342.7|9337.7|9332.2|9327.2|89
1676883900000|2023-02-20 09:05:00|9333.2|9328.2|9334.7|9329.7|9336.2|9331.2|9329.7|9324.7|57
1676884200000|2023-02-20 09:10:00|9335.2|9330.2|9331.7|9326.7|9335.2|9330.2|9328.7|9323.7|30
1676884500000|2023-02-20 09:15:00|9331.2|9326.2|9321.2|9316.2|9333.2|9328.2|9319.7|9314.7|68
1676884800000|2023-02-20 09:20:00|9320.7|9315.7|9318.2|9313.2|9327.2|9322.2|9316.2|9311.2|116
1676885100000|2023-02-20 09:25:00|9317.7|9312.7|9315.2|9310.2|9318.7|9313.7|9312.7|9307.7|85
1676885400000|2023-02-20 09:30:00|9315.7|9310.7|9307.7|9302.7|9315.7|9310.7|9307.7|9302.7|111
1676885700000|2023-02-20 09:35:00|9307.2|9302.2|9307.2|9302.2|9310.2|9305.2|9302.2|9297.2|98
1676886000000|2023-02-20 09:40:00|9307.7|9302.7|9308.2|9303.2|9311.7|9306.7|9303.2|9298.2|51
1676886300000|2023-02-20 09:45:00|9307.7|9302.7|9298.2|9293.2|9307.7|9302.7|9297.7|9292.7|77
1676886600000|2023-02-20 09:50:00|9298.7|9293.7|9299.2|9294.2|9300.7|9295.7|9295.2|9290.2|64
1676886900000|2023-02-20 09:55:00|9299.7|9294.7|9307.7|9302.7|9308.7|9303.7|9297.2|9292.2|76
1676887200000|2023-02-20 10:00:00|9309.2|9304.2|9304.7|9299.7|9309.7|9304.7|9300.7|9295.7|86
1676887500000|2023-02-20 10:05:00|9304.2|9299.2|9308.7|9303.7|9308.7|9303.7|9301.7|9296.7|34
1676887800000|2023-02-20 10:10:00|9308.2|9303.2|9316.7|9311.7|9317.7|9312.7|9308.2|9303.2|59
1676888100000|2023-02-20 10:15:00|9316.2|9311.2|9317.7|9312.7|9319.7|9314.7|9316.2|9311.2|37
1676888400000|2023-02-20 10:20:00|9318.2|9313.2|9316.7|9311.7|9318.7|9313.7|9313.7|9308.7|21
1676888700000|2023-02-20 10:25:00|9317.2|9312.2|9317.7|9312.7|9318.7|9313.7|9316.7|9311.7|33
1676889000000|2023-02-20 10:30:00|9318.2|9313.2|9324.2|9319.2|9324.7|9319.7|9316.7|9311.7|45
1676889300000|2023-02-20 10:35:00|9323.7|9318.7|9320.7|9315.7|9323.7|9318.7|9319.7|9314.7|29
1676889600000|2023-02-20 10:40:00|9321.2|9316.2|9318.2|9313.2|9321.7|9316.7|9316.7|9311.7|27
1676889900000|2023-02-20 10:45:00|9318.7|9313.7|9315.2|9310.2|9318.7|9313.7|9315.2|9310.2|60
1676890200000|2023-02-20 10:50:00|9315.7|9310.7|9314.7|9309.7|9317.2|9312.2|9313.7|9308.7|50
1676890500000|2023-02-20 10:55:00|9313.7|9308.7|9318.2|9313.2|9319.7|9314.7|9309.7|9304.7|39
1676890800000|2023-02-20 11:00:00|9317.7|9312.7|9313.7|9308.7|9320.2|9315.2|9311.7|9306.7|35
1676891100000|2023-02-20 11:05:00|9314.2|9309.2|9312.2|9307.2|9315.2|9310.2|9310.7|9305.7|43
1676891400000|2023-02-20 11:10:00|9312.7|9307.7|9312.7|9307.7|9313.2|9308.2|9310.7|9305.7|26
1676891700000|2023-02-20 11:15:00|9312.2|9307.2|9309.7|9304.7|9312.7|9307.7|9305.7|9300.7|67
1676892000000|2023-02-20 11:20:00|9308.7|9303.7|9310.2|9305.2|9311.7|9306.7|9307.7|9302.7|18
1676892300000|2023-02-20 11:25:00|9310.7|9305.7|9315.2|9310.2|9315.7|9310.7|9310.2|9305.2|24
1676892600000|2023-02-20 11:30:00|9315.7|9310.7|9311.7|9306.7|9315.7|9310.7|9311.2|9306.2|31
1676892900000|2023-02-20 11:35:00|9312.2|9307.2|9313.2|9308.2|9313.7|9308.7|9311.2|9306.2|23
1676893200000|2023-02-20 11:40:00|9313.7|9308.7|9307.7|9302.7|9314.2|9309.2|9307.7|9302.7|39
1676893500000|2023-02-20 11:45:00|9306.7|9301.7|9305.7|9300.7|9308.7|9303.7|9305.7|9300.7|18
1676893800000|2023-02-20 11:50:00|9306.2|9301.2|9305.7|9300.7|9307.2|9302.2|9305.7|9300.7|25
1676894100000|2023-02-20 11:55:00|9306.2|9301.2|9299.7|9294.7|9306.2|9301.2|9298.7|9293.7|43
1676894400000|2023-02-20 12:00:00|9300.2|9295.2|9300.2|9295.2|9301.2|9296.2|9296.7|9291.7|34
1676894700000|2023-02-20 12:05:00|9300.7|9295.7|9300.7|9295.7|9305.2|9300.2|9299.7|9294.7|47
1676895000000|2023-02-20 12:10:00|9300.2|9295.2|9294.7|9289.7|9302.7|9297.7|9294.7|9289.7|29
1676895300000|2023-02-20 12:15:00|9295.7|9290.7|9301.7|9296.7|9301.7|9296.7|9293.7|9288.7|47
1676895600000|2023-02-20 12:20:00|9301.2|9296.2|9301.7|9296.7|9302.7|9297.7|9300.7|9295.7|28
1676895900000|2023-02-20 12:25:00|9300.7|9295.7|9299.2|9294.2|9301.7|9296.7|9298.2|9293.2|22
1676896200000|2023-02-20 12:30:00|9299.7|9294.7|9302.2|9297.2|9304.2|9299.2|9299.2|9294.2|37
1676896500000|2023-02-20 12:35:00|9301.7|9296.7|9296.2|9291.2|9302.7|9297.7|9296.2|9291.2|13
1676896800000|2023-02-20 12:40:00|9295.6|9290.6|9297.1|9292.1|9297.1|9292.1|9295.1|9290.1|21
1676897100000|2023-02-20 12:45:00|9296.6|9291.6|9295.1|9290.1|9299.1|9294.1|9295.1|9290.1|30
1676897400000|2023-02-20 12:50:00|9295.6|9290.6|9296.6|9291.6|9297.6|9292.6|9295.1|9290.1|13
1676897700000|2023-02-20 12:55:00|9297.1|9292.1|9297.6|9292.6|9298.1|9293.1|9295.1|9290.1|24
1676898000000|2023-02-20 13:00:00|9297.1|9292.1|9297.6|9292.6|9298.1|9293.1|9295.1|9290.1|23
1676898300000|2023-02-20 13:05:00|9297.1|9292.1|9299.6|9294.6|9302.1|9297.1|9295.6|9290.6|33
1676898600000|2023-02-20 13:10:00|9300.1|9295.1|9302.6|9297.6|9303.6|9298.6|9299.1|9294.1|23
1676898900000|2023-02-20 13:15:00|9302.1|9297.1|9300.1|9295.1|9304.1|9299.1|9299.6|9294.6|31
1676899200000|2023-02-20 13:20:00|9300.6|9295.6|9298.1|9293.1|9300.6|9295.6|9297.1|9292.1|31
1676899500000|2023-02-20 13:25:00|9298.6|9293.6|9299.6|9294.6|9300.1|9295.1|9297.1|9292.1|31
1676899800000|2023-02-20 13:30:00|9300.1|9295.1|9302.1|9297.1|9303.1|9298.1|9300.1|9295.1|10
1676900100000|2023-02-20 13:35:00|9302.6|9297.6|9305.6|9300.6|9306.1|9301.1|9301.6|9296.6|11
1676900400000|2023-02-20 13:40:00|9305.1|9300.1|9302.6|9297.6|9306.1|9301.1|9302.1|9297.1|14
1676900700000|2023-02-20 13:45:00|9303.1|9298.1|9298.6|9293.6|9303.1|9298.1|9298.1|9293.1|9
1676901000000|2023-02-20 13:50:00|9299.1|9294.1|9300.1|9295.1|9302.1|9297.1|9299.1|9294.1|18
1676901300000|2023-02-20 13:55:00|9300.6|9295.6|9301.1|9296.1|9302.1|9297.1|9300.1|9295.1|17
1676901600000|2023-02-20 14:00:00|9301.6|9296.6|9302.6|9297.6|9305.1|9300.1|9301.1|9296.1|25
1676901900000|2023-02-20 14:05:00|9303.1|9298.1|9303.6|9298.6|9304.6|9299.6|9301.6|9296.6|17
1676902200000|2023-02-20 14:10:00|9304.1|9299.1|9302.6|9297.6|9304.1|9299.1|9301.1|9296.1|15
1676902500000|2023-02-20 14:15:00|9302.1|9297.1|9300.1|9295.1|9303.1|9298.1|9300.1|9295.1|30
1676902800000|2023-02-20 14:20:00|9301.1|9296.1|9299.1|9294.1|9302.1|9297.1|9298.6|9293.6|19
1676903100000|2023-02-20 14:25:00|9298.1|9293.1|9297.1|9292.1|9299.1|9294.1|9297.1|9292.1|9
1676903400000|2023-02-20 14:30:00|9297.6|9292.6|9294.1|9289.1|9298.6|9293.6|9294.1|9289.1|48
1676903700000|2023-02-20 14:35:00|9293.6|9288.6|9291.6|9286.6|9295.6|9290.6|9291.6|9286.6|26
1676904000000|2023-02-20 14:40:00|9291.1|9286.1|9286.1|9281.1|9293.6|9288.6|9286.1|9281.1|29
1676904300000|2023-02-20 14:45:00|9286.6|9281.6|9289.1|9284.1|9292.1|9287.1|9286.1|9281.1|58
1676904600000|2023-02-20 14:50:00|9289.6|9284.6|9288.1|9283.1|9291.1|9286.1|9287.1|9282.1|41
1676904900000|2023-02-20 14:55:00|9288.6|9283.6|9286.6|9281.6|9291.6|9286.6|9286.6|9281.6|36
1676905200000|2023-02-20 15:00:00|9286.1|9281.1|9288.6|9283.6|9289.6|9284.6|9282.6|9277.6|68
1676905500000|2023-02-20 15:05:00|9289.1|9284.1|9291.6|9286.6|9292.6|9287.6|9288.1|9283.1|61
1676905800000|2023-02-20 15:10:00|9290.8|9285.8|9282.3|9277.3|9290.8|9285.8|9282.3|9277.3|16
1676906100000|2023-02-20 15:15:00|9282.8|9277.8|9284.3|9279.3|9287.3|9282.3|9282.3|9277.3|23
1676906400000|2023-02-20 15:20:00|9284.8|9279.8|9283.3|9278.3|9285.8|9280.8|9281.3|9276.3|29
1676906700000|2023-02-20 15:25:00|9283.8|9278.8|9276.8|9271.8|9285.3|9280.3|9276.3|9271.3|75
1676907000000|2023-02-20 15:30:00|9277.3|9272.3|9277.8|9272.8|9279.3|9274.3|9275.3|9270.3|35
1676907300000|2023-02-20 15:35:00|9278.3|9273.3|9277.8|9272.8|9279.3|9274.3|9276.8|9271.8|17
1676907600000|2023-02-20 15:40:00|9277.3|9272.3|9281.3|9276.3|9282.3|9277.3|9276.3|9271.3|68
1676907900000|2023-02-20 15:45:00|9280.8|9275.8|9280.8|9275.8|9282.3|9277.3|9279.3|9274.3|34
1676908200000|2023-02-20 15:50:00|9281.3|9276.3|9281.3|9276.3|9283.8|9278.8|9281.3|9276.3|30
1676908500000|2023-02-20 15:55:00|9280.8|9275.8|9282.3|9277.3|9283.3|9278.3|9279.3|9274.3|20
1676908800000|2023-02-20 16:00:00|9281.8|9276.8|9284.3|9279.3|9284.3|9279.3|9280.8|9275.8|33
1676909100000|2023-02-20 16:05:00|9283.3|9278.3|9282.8|9277.8|9285.3|9280.3|9282.3|9277.3|24
1676909400000|2023-02-20 16:10:00|9282.3|9277.3|9287.3|9282.3|9287.3|9282.3|9281.3|9276.3|27
1676909700000|2023-02-20 16:15:00|9286.8|9281.8|9288.3|9283.3|9289.3|9284.3|9286.3|9281.3|49
1676910000000|2023-02-20 16:20:00|9288.8|9283.8|9286.3|9281.3|9291.3|9286.3|9286.3|9281.3|206
1676910300000|2023-02-20 16:25:00|9285.8|9280.8|9287.3|9282.3|9291.3|9286.3|9285.3|9280.3|293
1676910600000|2023-02-20 16:30:00|9285.9|9279.9|9280.9|9273.9|9286.9|9280.9|9280.9|9273.9|299
1676910900000|2023-02-20 16:35:00|9281.9|9274.9|9278.9|9272.9|9281.9|9275.9|9277.9|9270.9|27
1676911200000|2023-02-20 16:40:00|9279.9|9271.9|9275.9|9268.9|9279.9|9271.9|9275.9|9268.9|22
1676911500000|2023-02-20 16:45:00|9274.9|9267.9|9272.9|9265.9|9274.9|9267.9|9271.9|9264.9|14
1676911800000|2023-02-20 16:50:00|9271.9|9266.9|9271.9|9264.9|9272.9|9266.9|9270.9|9263.9|16
1676912100000|2023-02-20 16:55:00|9270.9|9265.9|9269.9|9262.9|9272.9|9266.9|9269.9|9262.9|13
1676912400000|2023-02-20 17:00:00|9268.9|9261.9|9272.9|9265.9|9272.9|9265.9|9266.9|9260.9|25
1676912700000|2023-02-20 17:05:00|9271.9|9264.9|9271.9|9264.9|9272.9|9265.9|9270.9|9264.9|11
1676913000000|2023-02-20 17:10:00|9270.9|9265.9|9272.9|9265.9|9272.9|9266.9|9270.9|9264.9|6
1676913300000|2023-02-20 17:15:00|9271.9|9264.9|9270.9|9263.9|9271.9|9264.9|9269.9|9262.9|9
1676913600000|2023-02-20 17:20:00|9271.9|9264.9|9270.9|9264.9|9271.9|9264.9|9270.9|9263.9|4
1676913900000|2023-02-20 17:25:00|9269.9|9263.9|9272.9|9266.9|9272.9|9266.9|9269.9|9263.9|14
1676914200000|2023-02-20 17:30:00|9273.9|9265.9|9273.9|9266.9|9273.9|9266.9|9272.9|9265.9|5
1676914500000|2023-02-20 17:35:00|9274.9|9267.9|9274.9|9267.9|9274.9|9268.9|9273.9|9267.9|8
1676914800000|2023-02-20 17:40:00|9273.9|9266.9|9274.9|9267.9|9274.9|9267.9|9273.9|9266.9|0
1676915100000|2023-02-20 17:45:00|9275.9|9268.9|9277.9|9270.9|9277.9|9270.9|9275.9|9267.9|2
1676915400000|2023-02-20 17:50:00|9276.9|9271.9|9276.9|9269.9|9277.9|9271.9|9276.9|9269.9|14
1676915700000|2023-02-20 17:55:00|9274.9|9267.9|9272.9|9264.9|9274.9|9267.9|9271.9|9264.9|17
1676916000000|2023-02-20 18:00:00|9271.9|9263.9|9271.9|9263.9|9271.9|9263.9|9271.9|9263.9|0
1676916600000|2023-02-20 18:10:00|9270.9|9262.9|9270.9|9262.9|9270.9|9262.9|9270.9|9262.9|0
1676917200000|2023-02-20 18:20:00|9271.9|9265.9|9273.9|9264.9|9276.9|9265.9|9271.9|9263.9|2
1676917500000|2023-02-20 18:25:00|9275.9|9265.9|9276.9|9267.9|9276.9|9270.9|9274.9|9265.9|8
1676917800000|2023-02-20 18:30:00|9275.9||9275.9||9275.9||9275.9||0
1676918100000|2023-02-20 18:35:00|9274.9||9275.9||9275.9||9274.9||0
1676918400000|2023-02-20 18:40:00|9274.9|9265.9|9273.9|9265.9|9274.9|9265.9|9273.9|9265.9|1
1676918700000|2023-02-20 18:45:00|9274.9|9264.9|9273.9|9263.9|9274.9|9265.9|9272.9|9262.9|4
1676919000000|2023-02-20 18:50:00|9274.9|9264.9|9272.9|9264.9|9275.9|9267.9|9271.9|9263.9|10
1676919300000|2023-02-20 18:55:00|9273.9|9263.9|9276.4|9264.4|9276.4|9268.4|9272.9|9263.9|1
1676919600000|2023-02-20 19:00:00|9276.3|9264.3|9276.2|9264.2|9276.3|9264.3|9276.2|9264.2|0
1676920500000|2023-02-20 19:15:00|9275.4|9263.4|9276.2|9264.2|9276.2|9264.2|9275.4|9263.4|0
1676920800000|2023-02-20 19:20:00|9275.4|9263.4|9275.4|9263.4|9276.2|9264.2|9275.4|9263.4|0
1676921100000|2023-02-20 19:25:00|9276.2|9264.2|9276.4|9264.4|9276.4|9264.4|9274.5|9262.5|0
1676921400000|2023-02-20 19:30:00|9275.6|9263.6|9274.7|9262.7|9276.4|9264.4|9274.7|9262.7|0
1676921700000|2023-02-20 19:35:00|9276.4|9264.4|9276.4|9264.4|9276.4|9264.4|9276.4|9264.4|0
1676922300000|2023-02-20 19:45:00|9275.6|9263.6|9274.7|9262.7|9275.6|9263.6|9274.7|9262.7|0
1676922600000|2023-02-20 19:50:00|9276.4|9264.4|9274.7|9262.7|9276.4|9264.4|9274.7|9262.7|0
1676923200000|2023-02-20 20:00:00|9276.4|9264.4|9275.6|9263.6|9276.4|9264.4|9275.6|9263.6|0
1676923800000|2023-02-20 20:10:00|9274.7|9262.7|9275.6|9263.6|9275.6|9263.6|9274.7|9262.7|0
1676924100000|2023-02-20 20:15:00|9274.7|9262.7|9275.6|9263.6|9276.4|9264.4|9274.7|9262.7|0
1676924400000|2023-02-20 20:20:00|9276.4|9264.4|9275.6|9263.6|9276.4|9264.4|9274.7|9262.7|0
1676924700000|2023-02-20 20:25:00|9276.4|9264.4|9275.6|9263.6|9276.4|9264.4|9275.6|9263.6|0
1676925000000|2023-02-20 20:30:00|9276.4|9264.4|9276.4|9264.4|9276.4|9264.4|9276.4|9264.4|0
1676926500000|2023-02-20 20:55:00|9275.6|9263.6|9274.7|9262.7|9276.4|9264.4|9274.7|9262.7|0
1676927100000|2023-02-20 21:05:00|9274.5|9262.5|9275.4|9263.4|9275.4|9263.4|9274.5|9262.5|0
1676929200000|2023-02-20 21:40:00|9275.5|9263.5|9275.7|9263.7|9275.7|9263.7|9275.5|9263.5|0
1676930100000|2023-02-20 21:55:00|9275.6|9263.6|9274.4|9262.4|9275.6|9263.6|9274.4|9262.4|0
1676934000000|2023-02-20 23:00:00|9274.2|9262.2|9277.2|9265.2|9277.5|9265.5|9274.2|9262.2|0
1676934300000|2023-02-20 23:05:00|9277.5|9265.5|9277.9|9265.9|9278.2|9266.2|9277.4|9265.4|0
1676934600000|2023-02-20 23:10:00|9277.5|9265.5|9275.3|9263.3|9277.9|9265.9|9274.8|9262.8|0
1676934900000|2023-02-20 23:15:00|9274.8|9262.8|9276.3|9264.3|9277.2|9265.2|9274.8|9262.8|0
1676935200000|2023-02-20 23:20:00|9276.8|9264.8|9276|9264|9277.2|9265.2|9276|9264|0
1676935500000|2023-02-20 23:25:00|9276.2|9264.2|9277.2|9265.2|9277.5|9265.5|9276|9264|0
1676935800000|2023-02-20 23:30:00|9276.8|9264.8|9276|9264|9277.2|9265.2|9275.3|9263.3|0
1676936100000|2023-02-20 23:35:00|9276.2|9264.2|9276.3|9264.3|9277|9265|9276|9264|0
1676936400000|2023-02-20 23:40:00|9276.8|9264.8|9276.8|9264.8|9276.8|9264.8|9275.5|9263.5|0
1676936700000|2023-02-20 23:45:00|9276.3|9264.3|9275.6|9263.6|9277.2|9265.2|9275.6|9263.6|0
1676937000000|2023-02-20 23:50:00|9276|9264|9276.3|9264.3|9277.2|9265.2|9276|9264|0
1676937300000|2023-02-20 23:55:00|9276|9264|9277.5|9265.5|9277.5|9265.5|9275.3|9263.3|0
1676937600000|2023-02-21 00:00:00|9277.6|9265.6|9275.5|9263.5|9277.6|9265.6|9275.3|9263.3|0
1676937900000|2023-02-21 00:05:00|9275.7|9263.7|9273.2|9261.2|9276|9264|9273.2|9261.2|0
1676938200000|2023-02-21 00:10:00|9272.9|9260.9|9270.6|9258.6|9273.1|9261.1|9268.7|9256.7|0
1676938500000|2023-02-21 00:15:00|9270.3|9258.3|9273.2|9261.2|9274.8|9262.8|9267.4|9255.4|0
1676938800000|2023-02-21 00:20:00|9274|9262|9274.9|9262.9|9274.9|9262.9|9273.2|9261.2|0
1676939100000|2023-02-21 00:25:00|9273.2|9261.2|9274.9|9262.9|9274.9|9262.9|9273.2|9261.2|0
1676939400000|2023-02-21 00:30:00|9276.6|9264.6|9278.3|9266.3|9278.3|9266.3|9276.6|9264.6|0
1676939700000|2023-02-21 00:35:00|9276.6|9264.6|9276.6|9264.6|9277.4|9265.4|9274.9|9262.9|0
1676940000000|2023-02-21 00:40:00|9276.5|9264.5|9273.2|9261.2|9276.5|9264.5|9273.1|9261.1|0
1676940300000|2023-02-21 00:45:00|9274.9|9262.9|9274.9|9262.9|9276.6|9264.6|9274.9|9262.9|0
1676940600000|2023-02-21 00:50:00|9274.8|9262.8|9271.5|9259.5|9274.8|9262.8|9271.4|9259.4|0
1676940900000|2023-02-21 00:55:00|9271.4|9259.4|9269.7|9257.7|9271.5|9259.5|9267.9|9255.9|0
1676941200000|2023-02-21 01:00:00|9268|9256|9267.9|9255.9|9269.6|9257.6|9266.2|9254.2|0
1676941500000|2023-02-21 01:05:00|9269.6|9257.6|9268.8|9256.8|9269.7|9257.7|9267.9|9255.9|0
1676941800000|2023-02-21 01:10:00|9267.9|9255.9|9269.6|9257.6|9269.6|9257.6|9266.1|9254.1|0
1676942100000|2023-02-21 01:15:00|9269.5|9257.5|9276.4|9264.4|9276.4|9264.4|9267.9|9255.9|0
1676942400000|2023-02-21 01:20:00|9274.7|9262.7|9274.7|9262.7|9276.4|9264.4|9273|9261|0
1676942700000|2023-02-21 01:25:00|9273|9261|9273|9261|9274.7|9262.7|9273|9261|0
1676943000000|2023-02-21 01:30:00|9271.3|9259.3|9273|9261|9273|9261|9267.9|9255.9|0
1676943300000|2023-02-21 01:35:00|9273.9|9261.9|9273|9261|9273.9|9261.9|9273|9261|0
1676943600000|2023-02-21 01:40:00|9271.3|9259.3|9276.4|9264.4|9276.5|9264.5|9271.3|9259.3|0
1676943900000|2023-02-21 01:45:00|9276.5|9264.5|9278.2|9266.2|9279.9|9267.9|9276.4|9264.4|0
1676944200000|2023-02-21 01:50:00|9278.1|9266.1|9276.4|9264.4|9278.2|9266.2|9276.4|9264.4|0
1676944500000|2023-02-21 01:55:00|9276.5|9264.5|9276.5|9264.5|9276.5|9264.5|9274.7|9262.7|0
1676944800000|2023-02-21 02:00:00|9276.4|9264.4|9274.7|9262.7|9276.5|9264.5|9274.7|9262.7|0
1676945100000|2023-02-21 02:05:00|9274.8|9262.8|9276.4|9264.4|9276.5|9264.5|9274.8|9262.8|0
1676945400000|2023-02-21 02:10:00|9278.1|9266.1|9274.7|9262.7|9278.1|9266.1|9274.7|9262.7|0
1676945700000|2023-02-21 02:15:00|9275.6|9263.6|9274.7|9262.7|9276.4|9264.4|9274.7|9262.7|0
1676946000000|2023-02-21 02:20:00|9275.6|9263.6|9273.5|9261.5|9275.6|9263.6|9271.3|9259.3|0
1676946300000|2023-02-21 02:25:00|9274.3|9262.3|9276.1|9264.1|9277.8|9265.8|9274.3|9262.3|0
1676946600000|2023-02-21 02:30:00|9277.8|9265.8|9279.5|9267.5|9279.5|9267.5|9277.8|9265.8|0
1676946900000|2023-02-21 02:35:00|9277.8|9265.8|9279.5|9267.5|9279.5|9267.5|9277.8|9265.8|0
1676947200000|2023-02-21 02:40:00|9277.8|9265.8|9276.1|9264.1|9277.8|9265.8|9276.1|9264.1|0
1676947500000|2023-02-21 02:45:00|9277.7|9265.7|9279.5|9267.5|9279.5|9267.5|9277.7|9265.7|0
1676947800000|2023-02-21 02:50:00|9281.2|9269.2|9276|9264|9281.2|9269.2|9276|9264|0
1676948100000|2023-02-21 02:55:00|9277.7|9265.7|9276|9264|9277.7|9265.7|9276|9264|0
1676948400000|2023-02-21 03:00:00|9276.9|9264.9|9276.9|9264.9|9277.8|9265.8|9276|9264|0
1676948700000|2023-02-21 03:05:00|9276|9264|9276|9264|9277.7|9265.7|9276|9264|0
1676949000000|2023-02-21 03:10:00|9275.1|9263.1|9272.6|9260.6|9276|9264|9270.9|9258.9|0
1676949300000|2023-02-21 03:15:00|9273.4|9261.4|9276|9264|9277.7|9265.7|9272.6|9260.6|0
1676949600000|2023-02-21 03:20:00|9276.1|9264.1|9276.1|9264.1|9276.1|9264.1|9276|9264|0
1676949900000|2023-02-21 03:25:00|9276|9264|9276.1|9264.1|9276.1|9264.1|9276|9264|0
1676950200000|2023-02-21 03:30:00|9276|9264|9276.1|9264.1|9276.1|9264.1|9276|9264|0
1676950500000|2023-02-21 03:35:00|9276|9264|9274.4|9262.4|9276.1|9264.1|9274.3|9262.3|0
1676950800000|2023-02-21 03:40:00|9274.3|9262.3|9274.3|9262.3|9274.3|9262.3|9272.6|9260.6|0
1676951100000|2023-02-21 03:45:00|9275.2|9263.2|9276|9264|9276|9264|9274.3|9262.3|0
1676951400000|2023-02-21 03:50:00|9276.1|9264.1|9274.3|9262.3|9276.1|9264.1|9274.3|9262.3|0
1676951700000|2023-02-21 03:55:00|9274.4|9262.4|9274.4|9262.4|9276.1|9264.1|9274.3|9262.3|0
1676952000000|2023-02-21 04:00:00|9275.2|9263.2|9274.4|9262.4|9276.1|9264.1|9274.4|9262.4|0
1676952300000|2023-02-21 04:05:00|9274.3|9262.3|9274.4|9262.4|9274.4|9262.4|9272.6|9260.6|0
1676952900000|2023-02-21 04:15:00|9274.3|9262.3|9272.6|9260.6|9274.4|9262.4|9272.6|9260.6|0
1676953200000|2023-02-21 04:20:00|9272.7|9260.7|9272.7|9260.7|9274.4|9262.4|9272.6|9260.6|0
1676953500000|2023-02-21 04:25:00|9272.6|9260.6|9274.3|9262.3|9274.3|9262.3|9272.6|9260.6|0
1676953800000|2023-02-21 04:30:00|9276|9264|9274.3|9262.3|9276|9264|9274.3|9262.3|0
1676954100000|2023-02-21 04:35:00|9276|9264|9274.3|9262.3|9276|9264|9274.3|9262.3|0
1676954400000|2023-02-21 04:40:00|9275.2|9263.2|9276|9264|9276|9264|9274.3|9262.3|0
1676954700000|2023-02-21 04:45:00|9274.3|9262.3|9274.3|9262.3|9274.3|9262.3|9274.3|9262.3|0
1676955300000|2023-02-21 04:55:00|9276|9264|9274.3|9262.3|9276|9264|9274.3|9262.3|0
1676955900000|2023-02-21 05:05:00|9274.4|9262.4|9277.8|9265.8|9277.8|9265.8|9274.4|9262.4|0
1676956200000|2023-02-21 05:10:00|9277|9265|9276.1|9264.1|9277.8|9265.8|9276|9264|0
1676956500000|2023-02-21 05:15:00|9276|9264|9276|9264|9276.1|9264.1|9276|9264|0
1676957100000|2023-02-21 05:25:00|9274.3|9262.3|9274.3|9262.3|9275.2|9263.2|9273.4|9261.4|0
1676957700000|2023-02-21 05:35:00|9274.4|9262.4|9274.4|9262.4|9276|9264|9274.3|9262.3|0
1676958000000|2023-02-21 05:40:00|9276.1|9264.1|9274.4|9262.4|9276.1|9264.1|9274.4|9262.4|0
1676958300000|2023-02-21 05:45:00|9274.3|9262.3|9272.7|9260.7|9274.4|9262.4|9272.6|9260.6|0
1676958600000|2023-02-21 05:50:00|9273.5|9261.5|9276.1|9264.1|9276.1|9264.1|9272.7|9260.7|0
1676959200000|2023-02-21 06:00:00|9274.4|9262.4|9276.1|9264.1|9276.1|9264.1|9274.4|9262.4|0
1676959800000|2023-02-21 06:10:00|9277|9265|9276.1|9264.1|9277|9265|9276.1|9264.1|0
1676960100000|2023-02-21 06:15:00|9277.8|9265.8|9274.4|9262.4|9277.8|9265.8|9274.4|9262.4|0
1676960400000|2023-02-21 06:20:00|9276.1|9264.1|9276.1|9264.1|9277.8|9265.8|9276.1|9264.1|0
1676961000000|2023-02-21 06:30:00|9274.4|9262.4|9276.1|9264.1|9276.1|9264.1|9274.4|9262.4|0
1676961300000|2023-02-21 06:35:00|9276|9264|9276|9264|9276.1|9264.1|9274.3|9262.3|0
1676961600000|2023-02-21 06:40:00|9274.3|9262.3|9272.6|9260.6|9276|9264|9272.6|9260.6|0
1676961900000|2023-02-21 06:45:00|9271.8|9259.8|9272.6|9260.6|9273.5|9261.5|9270.9|9258.9|0
1676962200000|2023-02-21 06:50:00|9272.7|9260.7|9271|9259|9272.7|9260.7|9271|9259|0
1676962500000|2023-02-21 06:55:00|9272.6|9260.6|9277.4|9265.4|9277.4|9265.4|9272.6|9260.6|0
1676962800000|2023-02-21 07:00:00|9275.7|9263.7|9269.4|9264.4|9277.4|9265.4|9265.9|9260.9|71
1676963100000|2023-02-21 07:05:00|9268.4|9263.4|9258.4|9253.4|9270.4|9265.4|9258.4|9253.4|20
1676963400000|2023-02-21 07:10:00|9258.9|9253.9|9264.4|9259.4|9265.4|9260.4|9258.9|9253.9|6
1676963700000|2023-02-21 07:15:00|9263.9|9258.9|9258.9|9253.9|9264.9|9259.9|9258.4|9253.4|15
1676964000000|2023-02-21 07:20:00|9258.4|9253.4|9263.4|9258.4|9263.9|9258.9|9258.4|9253.4|9
1676964300000|2023-02-21 07:25:00|9262.9|9257.9|9262.4|9257.4|9264.4|9259.4|9261.4|9256.4|5
1676964600000|2023-02-21 07:30:00|9261.9|9256.9|9263.9|9258.9|9264.9|9259.9|9260.4|9255.4|3
1676964900000|2023-02-21 07:35:00|9262.4|9257.4|9262.4|9257.4|9263.9|9258.9|9261.9|9256.9|1
1676965200000|2023-02-21 07:40:00|9262.9|9257.9|9264.4|9259.4|9264.4|9259.4|9261.9|9256.9|1
1676965500000|2023-02-21 07:45:00|9263.9|9258.9|9263.9|9258.9|9264.9|9259.9|9259.4|9254.4|13
1676965800000|2023-02-21 07:50:00|9262.4|9257.4|9262.9|9257.9|9263.9|9258.9|9261.9|9256.9|11
1676966100000|2023-02-21 07:55:00|9262.4|9257.4|9262.4|9257.4|9263.4|9258.4|9260.4|9255.4|23
1676966400000|2023-02-21 08:00:00|9262.9|9257.9|9273.9|9268.9|9274.9|9269.9|9256.4|9251.4|364
1676966700000|2023-02-21 08:05:00|9273.4|9268.4|9283.9|9278.9|9286.4|9281.4|9270.9|9265.9|163
1676967000000|2023-02-21 08:10:00|9284.4|9279.4|9277.9|9272.9|9287.4|9282.4|9277.9|9272.9|77
1676967300000|2023-02-21 08:15:00|9276.9|9271.9|9267.9|9262.9|9277.9|9272.9|9264.4|9259.4|204
1676967600000|2023-02-21 08:20:00|9267.4|9262.4|9273.9|9268.9|9274.4|9269.4|9263.9|9258.9|75
1676967900000|2023-02-21 08:25:00|9274.4|9269.4|9278.9|9273.9|9284.9|9279.9|9272.9|9267.9|42
1676968200000|2023-02-21 08:30:00|9279.4|9274.4|9275.9|9270.9|9284.9|9279.9|9274.4|9269.4|80
1676968500000|2023-02-21 08:35:00|9275.4|9270.4|9254.9|9249.9|9276.4|9271.4|9253.4|9248.4|109
1676968800000|2023-02-21 08:40:00|9257.3|9252.3|9238.3|9233.3|9257.3|9252.3|9234.3|9229.3|144
1676969100000|2023-02-21 08:45:00|9237.8|9232.8|9222.3|9217.3|9237.8|9232.8|9217.3|9212.3|114
1676969400000|2023-02-21 08:50:00|9222.8|9217.8|9214.3|9209.3|9223.8|9218.8|9209.8|9204.8|125
1676969700000|2023-02-21 08:55:00|9213.8|9208.8|9205.3|9200.3|9213.8|9208.8|9204.3|9199.3|82
1676970000000|2023-02-21 09:00:00|9204.8|9199.8|9205.8|9200.8|9208.8|9203.8|9199.8|9194.8|82
1676970300000|2023-02-21 09:05:00|9205.3|9200.3|9202.8|9197.8|9206.8|9201.8|9197.8|9192.8|97
1676970600000|2023-02-21 09:10:00|9202.3|9197.3|9218.3|9213.3|9219.8|9214.8|9201.8|9196.8|113
1676970900000|2023-02-21 09:15:00|9218.8|9213.8|9225.3|9220.3|9233.3|9228.3|9218.3|9213.3|98
1676971200000|2023-02-21 09:20:00|9225.8|9220.8|9215.3|9210.3|9226.8|9221.8|9210.8|9205.8|143
1676971500000|2023-02-21 09:25:00|9215.8|9210.8|9231.3|9226.3|9237.3|9232.3|9215.8|9210.8|169
1676971800000|2023-02-21 09:30:00|9230.8|9225.8|9247.3|9242.3|9249.3|9244.3|9230.8|9225.8|120
1676972100000|2023-02-21 09:35:00|9248.8|9243.8|9244.3|9239.3|9253.3|9248.3|9242.3|9237.3|106
1676972400000|2023-02-21 09:40:00|9244.8|9239.8|9245.3|9240.3|9250.8|9245.8|9241.8|9236.8|98
1676972700000|2023-02-21 09:45:00|9244.8|9239.8|9255.3|9250.3|9255.3|9250.3|9244.3|9239.3|113
1676973000000|2023-02-21 09:50:00|9254.8|9249.8|9270.8|9265.8|9275.8|9270.8|9253.8|9248.8|196
1676973300000|2023-02-21 09:55:00|9271.3|9266.3|9262.3|9257.3|9274.3|9269.3|9262.3|9257.3|79
1676973600000|2023-02-21 10:00:00|9262.8|9257.8|9257.8|9252.8|9265.3|9260.3|9254.3|9249.3|94
1676973900000|2023-02-21 10:05:00|9258.8|9253.8|9255.3|9250.3|9261.3|9256.3|9254.8|9249.8|184
1676974200000|2023-02-21 10:10:00|9255.8|9250.8|9252.3|9247.3|9261.3|9256.3|9252.3|9247.3|61
1676974500000|2023-02-21 10:15:00|9251.8|9246.8|9242.3|9237.3|9251.8|9246.8|9240.3|9235.3|76
1676974800000|2023-02-21 10:20:00|9242.8|9237.8|9243.3|9238.3|9246.8|9241.8|9239.3|9234.3|108
1676975100000|2023-02-21 10:25:00|9242.3|9237.3|9245.8|9240.8|9249.8|9244.8|9233.8|9228.8|60
1676975400000|2023-02-21 10:30:00|9246.3|9241.3|9252.3|9247.3|9252.8|9247.8|9243.8|9238.8|47
1676975700000|2023-02-21 10:35:00|9251.8|9246.8|9249.8|9244.8|9254.8|9249.8|9242.8|9237.8|33
1676976000000|2023-02-21 10:40:00|9250.3|9245.3|9247.8|9242.8|9251.8|9246.8|9244.8|9239.8|38
1676976300000|2023-02-21 10:45:00|9248.3|9243.3|9246.8|9241.8|9249.8|9244.8|9240.8|9235.8|78
1676976600000|2023-02-21 10:50:00|9246.3|9241.3|9247.8|9242.8|9257.3|9252.3|9246.3|9241.3|58
1676976900000|2023-02-21 10:55:00|9247.3|9242.3|9244.8|9239.8|9251.8|9246.8|9243.8|9238.8|56
1676977200000|2023-02-21 11:00:00|9245.3|9240.3|9240.8|9235.8|9247.3|9242.3|9235.8|9230.8|62
1676977500000|2023-02-21 11:05:00|9241.3|9236.3|9240.8|9235.8|9244.3|9239.3|9236.3|9231.3|59
1676977800000|2023-02-21 11:10:00|9241.3|9236.3|9242.3|9237.3|9246.3|9241.3|9240.3|9235.3|35
1676978100000|2023-02-21 11:15:00|9241.8|9236.8|9243.8|9238.8|9247.8|9242.8|9241.8|9236.8|64
1676978400000|2023-02-21 11:20:00|9244.3|9239.3|9250.8|9245.8|9250.8|9245.8|9243.8|9238.8|41
1676978700000|2023-02-21 11:25:00|9250.3|9245.3|9255.8|9250.8|9257.3|9252.3|9249.8|9244.8|37
1676979000000|2023-02-21 11:30:00|9255.3|9250.3|9259.8|9254.8|9260.8|9255.8|9255.3|9250.3|48
1676979300000|2023-02-21 11:35:00|9260.3|9255.3|9262.3|9257.3|9264.8|9259.8|9260.3|9255.3|34
1676979600000|2023-02-21 11:40:00|9262.8|9257.8|9259.8|9254.8|9264.8|9259.8|9259.3|9254.3|21
1676979900000|2023-02-21 11:45:00|9260.8|9255.8|9259.8|9254.8|9263.8|9258.8|9259.8|9254.8|23
1676980200000|2023-02-21 11:50:00|9260.3|9255.3|9258.8|9253.8|9261.8|9256.8|9255.8|9250.8|38
1676980500000|2023-02-21 11:55:00|9259.8|9254.8|9258.3|9253.3|9259.8|9254.8|9254.8|9249.8|50
1676980800000|2023-02-21 12:00:00|9257.8|9252.8|9252.8|9247.8|9260.8|9255.8|9250.8|9245.8|33
1676981100000|2023-02-21 12:05:00|9251.8|9246.8|9250.8|9245.8|9253.3|9248.3|9248.8|9243.8|43
1676981400000|2023-02-21 12:10:00|9251.3|9246.3|9253.8|9248.8|9253.8|9248.8|9248.8|9243.8|17
1676981700000|2023-02-21 12:15:00|9253.3|9248.3|9252.8|9247.8|9256.3|9251.3|9251.8|9246.8|31
1676982000000|2023-02-21 12:20:00|9252.3|9247.3|9252.3|9247.3|9254.8|9249.8|9249.8|9244.8|32
1676982300000|2023-02-21 12:25:00|9251.8|9246.8|9253.3|9248.3|9254.8|9249.8|9251.8|9246.8|15
1676982600000|2023-02-21 12:30:00|9252.8|9247.8|9257.8|9252.8|9260.3|9255.3|9252.8|9247.8|17
1676982900000|2023-02-21 12:35:00|9258.3|9253.3|9258.8|9253.8|9260.8|9255.8|9256.3|9251.3|39
1676983200000|2023-02-21 12:40:00|9256.8|9251.8|9253.8|9248.8|9256.8|9251.8|9252.3|9247.3|39
1676983500000|2023-02-21 12:45:00|9253.3|9248.3|9254.8|9249.8|9256.8|9251.8|9252.8|9247.8|82
1676983800000|2023-02-21 12:50:00|9255.3|9250.3|9256.8|9251.8|9259.8|9254.8|9255.3|9250.3|48
1676984100000|2023-02-21 12:55:00|9257.8|9252.8|9254.8|9249.8|9259.3|9254.3|9254.3|9249.3|17
1676984400000|2023-02-21 13:00:00|9255.3|9250.3|9243.3|9238.3|9255.3|9250.3|9242.8|9237.8|54
1676984700000|2023-02-21 13:05:00|9243.8|9238.8|9247.3|9242.3|9249.8|9244.8|9243.8|9238.8|45
1676985000000|2023-02-21 13:10:00|9246.8|9241.8|9249.8|9244.8|9251.3|9246.3|9246.8|9241.8|42
1676985300000|2023-02-21 13:15:00|9249.3|9244.3|9248.3|9243.3|9249.3|9244.3|9246.3|9241.3|31
1676985600000|2023-02-21 13:20:00|9248.8|9243.8|9249.3|9244.3|9250.8|9245.8|9245.8|9240.8|28
1676985900000|2023-02-21 13:25:00|9249.8|9244.8|9243.8|9238.8|9249.8|9244.8|9239.3|9234.3|41
1676986200000|2023-02-21 13:30:00|9244.3|9239.3|9249.8|9244.8|9254.8|9249.8|9243.8|9238.8|77
1676986500000|2023-02-21 13:35:00|9250.3|9245.3|9247.8|9242.8|9251.8|9246.8|9244.8|9239.8|41
1676986800000|2023-02-21 13:40:00|9247.3|9242.3|9232.3|9227.3|9249.8|9244.8|9231.8|9226.8|34
1676987100000|2023-02-21 13:45:00|9231.8|9226.8|9236.3|9231.3|9237.3|9232.3|9230.8|9225.8|23
1676987400000|2023-02-21 13:50:00|9236.8|9231.8|9244.8|9239.8|9245.8|9240.8|9236.8|9231.8|48
1676987700000|2023-02-21 13:55:00|9245.3|9240.3|9243.3|9238.3|9247.3|9242.3|9241.8|9236.8|20
1676988000000|2023-02-21 14:00:00|9242.8|9237.8|9242.8|9237.8|9246.3|9241.3|9241.8|9236.8|33
1676988300000|2023-02-21 14:05:00|9243.3|9238.3|9245.8|9240.8|9248.8|9243.8|9242.8|9237.8|50
1676988600000|2023-02-21 14:10:00|9246.3|9241.3|9248.3|9243.3|9248.8|9243.8|9241.8|9236.8|28
1676988900000|2023-02-21 14:15:00|9248.8|9243.8|9244.3|9239.3|9249.8|9244.8|9242.8|9237.8|28
1676989200000|2023-02-21 14:20:00|9243.8|9238.8|9248.8|9243.8|9249.3|9244.3|9243.8|9238.8|43
1676989500000|2023-02-21 14:25:00|9247.8|9242.8|9241.8|9236.8|9248.8|9243.8|9241.3|9236.3|22
1676989800000|2023-02-21 14:30:00|9242.3|9237.3|9251.3|9246.3|9253.8|9248.8|9242.3|9237.3|56
1676990100000|2023-02-21 14:35:00|9251.8|9246.8|9246.8|9241.8|9254.3|9249.3|9242.3|9237.3|63
1676990400000|2023-02-21 14:40:00|9247.3|9242.3|9248.3|9243.3|9255.3|9250.3|9245.8|9240.8|56
1676990700000|2023-02-21 14:45:00|9241.8|9236.8|9238.8|9233.8|9250.3|9245.3|9234.8|9229.8|119
1676991000000|2023-02-21 14:50:00|9239.3|9234.3|9246.8|9241.8|9251.8|9246.8|9236.8|9231.8|56
1676991300000|2023-02-21 14:55:00|9246.3|9241.3|9236.8|9231.8|9249.3|9244.3|9236.3|9231.3|96
1676991600000|2023-02-21 15:00:00|9235.8|9230.8|9238.3|9233.3|9243.8|9238.8|9235.3|9230.3|107
1676991900000|2023-02-21 15:05:00|9237.8|9232.8|9244.8|9239.8|9246.8|9241.8|9236.8|9231.8|126
1676992200000|2023-02-21 15:10:00|9246.1|9241.1|9239.6|9234.6|9247.1|9242.1|9235.6|9230.6|93
1676992500000|2023-02-21 15:15:00|9240.1|9235.1|9247.1|9242.1|9248.1|9243.1|9237.1|9232.1|79
1676992800000|2023-02-21 15:20:00|9246.6|9241.6|9244.6|9239.6|9249.1|9244.1|9243.1|9238.1|30
1676993100000|2023-02-21 15:25:00|9244.1|9239.1|9247.1|9242.1|9248.1|9243.1|9241.6|9236.6|50
1676993400000|2023-02-21 15:30:00|9245.6|9240.6|9252.6|9247.6|9253.6|9248.6|9242.6|9237.6|75
1676993700000|2023-02-21 15:35:00|9253.1|9248.1|9262.6|9257.6|9264.1|9259.1|9252.1|9247.1|119
1676994000000|2023-02-21 15:40:00|9263.1|9258.1|9267.1|9262.1|9271.1|9266.1|9262.1|9257.1|86
1676994300000|2023-02-21 15:45:00|9266.6|9261.6|9263.6|9258.6|9270.1|9265.1|9261.1|9256.1|56
1676994600000|2023-02-21 15:50:00|9263.1|9258.1|9264.1|9259.1|9264.1|9259.1|9258.1|9253.1|108
1676994900000|2023-02-21 15:55:00|9263.1|9258.1|9262.6|9257.6|9265.6|9260.6|9260.1|9255.1|55
1676995200000|2023-02-21 16:00:00|9262.1|9257.1|9265.1|9260.1|9267.1|9262.1|9262.1|9257.1|61
1676995500000|2023-02-21 16:05:00|9264.1|9259.1|9262.6|9257.6|9267.1|9262.1|9262.1|9257.1|93
1676995800000|2023-02-21 16:10:00|9263.1|9258.1|9264.1|9259.1|9264.6|9259.6|9262.1|9257.1|70
1676996100000|2023-02-21 16:15:00|9264.6|9259.6|9261.1|9256.1|9266.6|9261.6|9261.1|9256.1|81
1676996400000|2023-02-21 16:20:00|9260.1|9255.1|9258.1|9253.1|9262.1|9257.1|9255.6|9250.6|81
1676996700000|2023-02-21 16:25:00|9257.6|9252.6|9255.1|9250.1|9260.1|9255.1|9252.1|9247.1|203
1676997000000|2023-02-21 16:30:00|9255.6|9249.6|9254.6|9248.6|9260.6|9253.6|9247.6|9240.6|425
1676997300000|2023-02-21 16:35:00|9253.6|9247.6|9250.6|9243.6|9254.6|9248.6|9249.6|9243.6|79
1676997600000|2023-02-21 16:40:00|9251.6|9244.6|9252.6|9245.6|9253.6|9246.6|9248.6|9242.6|31
1676997900000|2023-02-21 16:45:00|9253.6|9246.6|9254.6|9247.6|9255.6|9248.6|9252.6|9246.6|4
1676998200000|2023-02-21 16:50:00|9252.6|9246.6|9252.6|9246.6|9254.6|9247.6|9251.6|9244.6|20
1676998500000|2023-02-21 16:55:00|9251.6|9245.6|9251.6|9244.6|9252.6|9246.6|9250.6|9244.6|8
1676998800000|2023-02-21 17:00:00|9252.6|9245.6|9252.6|9245.6|9254.6|9247.6|9251.6|9244.6|15
1676999100000|2023-02-21 17:05:00|9253.6|9246.6|9255.6|9248.6|9256.6|9249.6|9253.6|9246.6|21
1676999400000|2023-02-21 17:10:00|9254.6|9247.6|9252.6|9245.6|9255.6|9248.6|9250.6|9244.6|10
1676999700000|2023-02-21 17:15:00|9253.6|9246.6|9252.6|9245.6|9253.6|9246.6|9250.6|9244.6|7
1677000000000|2023-02-21 17:20:00|9253.6|9246.6|9252.6|9246.6|9254.6|9247.6|9251.6|9245.6|9
1677000300000|2023-02-21 17:25:00|9251.6|9245.6|9250.6|9243.6|9252.6|9245.6|9249.6|9243.6|3
1677000600000|2023-02-21 17:30:00|9251.6|9244.6|9250.6|9243.6|9251.6|9244.6|9249.6|9242.6|1
1677000900000|2023-02-21 17:35:00|9251.6|9244.6|9251.6|9244.6|9252.6|9245.6|9249.6|9243.6|8
1677001200000|2023-02-21 17:40:00|9252.6|9245.6|9252.6|9245.6|9254.6|9247.6|9251.6|9244.6|6
1677001500000|2023-02-21 17:45:00|9251.6|9244.6|9252.6|9245.6|9253.6|9246.6|9250.6|9244.6|1
1677001800000|2023-02-21 17:50:00|9253.6|9246.6|9256.6|9249.6|9257.6|9250.6|9253.6|9246.6|10
1677002100000|2023-02-21 17:55:00|9255.6|9248.6|9258.6|9251.6|9258.6|9251.6|9254.6|9248.6|5
1677002400000|2023-02-21 18:00:00|9257.6|9250.6|9256.6|9249.6|9258.6|9251.6|9255.6|9248.6|4
1677002700000|2023-02-21 18:05:00|9255.6|9248.6|9251.6|9244.6|9257.6|9250.6|9251.6|9244.6|4
1677003000000|2023-02-21 18:10:00|9252.6|9245.6|9250.6|9243.6|9252.6|9245.6|9250.6|9243.6|0
1677003300000|2023-02-21 18:15:00|9251.6|9244.6|9249.6|9242.6|9252.6|9245.6|9247.6|9241.6|6
1677003600000|2023-02-21 18:20:00|9250.6|9243.6|9247.6|9241.6|9252.6|9245.6|9247.6|9241.6|15
1677003900000|2023-02-21 18:25:00|9248.6|9240.6|9242.6|9235.6|9248.6|9240.6|9241.6|9234.6|50
1677004200000|2023-02-21 18:30:00|9243.6|9236.6|9240.6|9233.6|9244.6|9237.6|9239.6|9233.6|10
1677004500000|2023-02-21 18:35:00|9239.6|9232.6|9237.6|9230.6|9240.6|9233.6|9237.6|9230.6|3
1677004800000|2023-02-21 18:40:00|9236.6|9229.6|9239.6|9232.6|9240.6|9233.6|9235.6|9228.6|10
1677005100000|2023-02-21 18:45:00|9240.6|9233.6|9240.6|9233.6|9243.6|9236.6|9239.6|9232.6|10
1677005400000|2023-02-21 18:50:00|9241.6|9234.6|9233.6|9225.6|9241.6|9234.6|9232.6|9225.6|35
1677005700000|2023-02-21 18:55:00|9234.6|9226.6|9235.6|9223.6|9236.6|9228.6|9231.6|9223.6|27
1677006000000|2023-02-21 19:00:00|9235.7|9223.7|9235.6|9223.6|9235.7|9223.7|9232.1|9220.1|0
1677006300000|2023-02-21 19:05:00|9233.9|9221.9|9232.1|9220.1|9235.6|9223.6|9232.1|9220.1|0
1677006600000|2023-02-21 19:10:00|9230.4|9218.4|9227|9215|9230.4|9218.4|9226.9|9214.9|0
1677006900000|2023-02-21 19:15:00|9226.9|9214.9|9223.5|9211.5|9228.7|9216.7|9223.5|9211.5|0
1677007200000|2023-02-21 19:20:00|9223.4|9211.4|9223.1|9211.1|9225.2|9213.2|9221.5|9209.5|0
1677007500000|2023-02-21 19:25:00|9223.2|9211.2|9228.4|9216.4|9230.2|9218.2|9223.2|9211.2|0
1677007800000|2023-02-21 19:30:00|9226.7|9214.7|9232|9220|9232|9220|9226.7|9214.7|0
1677008100000|2023-02-21 19:35:00|9232.1|9220.1|9232|9220|9232.1|9220.1|9228.5|9216.5|0
1677008400000|2023-02-21 19:40:00|9232.1|9220.1|9233.7|9221.7|9233.7|9221.7|9228.4|9216.4|0
1677008700000|2023-02-21 19:45:00|9235.4|9223.4|9233.7|9221.7|9235.5|9223.5|9232|9220|0
1677009000000|2023-02-21 19:50:00|9233.6|9221.6|9232|9220|9233.7|9221.7|9230.2|9218.2|0
1677009300000|2023-02-21 19:55:00|9233.7|9221.7|9231.9|9219.9|9233.7|9221.7|9228.4|9216.4|0
1677009600000|2023-02-21 20:00:00|9232|9220|9237.2|9225.2|9237.2|9225.2|9230.2|9218.2|0
1677009900000|2023-02-21 20:05:00|9235.5|9223.5|9231.9|9219.9|9235.5|9223.5|9231.9|9219.9|0
1677010200000|2023-02-21 20:10:00|9231.8|9219.8|9231.8|9219.8|9231.9|9219.9|9228.4|9216.4|0
1677010500000|2023-02-21 20:15:00|9230.1|9218.1|9233.5|9221.5|9233.6|9221.6|9230.1|9218.1|0
1677010800000|2023-02-21 20:20:00|9238.3|9226.3|9242.3|9230.3|9242.3|9230.3|9234.8|9222.8|0
1677011100000|2023-02-21 20:25:00|9242.2|9230.2|9240.5|9228.5|9242.3|9230.3|9238.7|9226.7|0
1677011400000|2023-02-21 20:30:00|9240.6|9228.6|9245.8|9233.8|9245.9|9233.9|9240.5|9228.5|0
1677011700000|2023-02-21 20:35:00|9245.9|9233.9|9243.9|9231.9|9245.9|9233.9|9242.2|9230.2|0
1677012000000|2023-02-21 20:40:00|9244|9232|9242.3|9230.3|9244|9232|9240.5|9228.5|0
1677012300000|2023-02-21 20:45:00|9242.4|9230.4|9244|9232|9245.8|9233.8|9242.3|9230.3|0
1677012600000|2023-02-21 20:50:00|9245.7|9233.7|9237|9225|9245.8|9233.8|9235.3|9223.3|0
1677012900000|2023-02-21 20:55:00|9237.1|9225.1|9233.7|9221.7|9238.8|9226.8|9231.8|9219.8|0
1677013200000|2023-02-21 21:00:00|9234.5|9222.5|9239.6|9227.6|9241.5|9229.5|9234.5|9222.5|0
1677013500000|2023-02-21 21:05:00|9239.9|9227.9|9236.5|9224.5|9241.2|9229.2|9236.1|9224.1|0
1677013800000|2023-02-21 21:10:00|9237.2|9225.2|9238.7|9226.7|9239.6|9227.6|9236.8|9224.8|0
1677014100000|2023-02-21 21:15:00|9238.4|9226.4|9237.2|9225.2|9239.2|9227.2|9236.5|9224.5|0
1677014400000|2023-02-21 21:20:00|9237.1|9225.1|9237.2|9225.2|9238|9226|9235.6|9223.6|0
1677014700000|2023-02-21 21:25:00|9237.7|9225.7|9236.8|9224.8|9238.4|9226.4|9236.8|9224.8|0
1677015000000|2023-02-21 21:30:00|9237.7|9225.7|9232.1|9220.1|9238.4|9226.4|9232.1|9220.1|0
1677015300000|2023-02-21 21:35:00|9232.2|9220.2|9231.8|9219.8|9232.5|9220.5|9231.4|9219.4|0
1677015600000|2023-02-21 21:40:00|9231.6|9219.6|9230.9|9218.9|9232.1|9220.1|9230.9|9218.9|0
1677015900000|2023-02-21 21:45:00|9231.4|9219.4|9231.8|9219.8|9231.8|9219.8|9231.4|9219.4|0
1677016200000|2023-02-21 21:50:00|9232.1|9220.1|9232.5|9220.5|9232.5|9220.5|9231.8|9219.8|0
1677016500000|2023-02-21 21:55:00|9232.6|9220.6|9232.5|9220.5|9233.4|9221.4|9232.2|9220.2|0
1677016800000|2023-02-21 22:00:00|9232.6|9220.6|9232.2|9220.2|9233.2|9221.2|9232.2|9220.2|0
1677017100000|2023-02-21 22:05:00|9232|9220|9232|9220|9232.2|9220.2|9232|9220|0
1677017400000|2023-02-21 22:10:00|9232.2|9220.2|9232.2|9220.2|9232.2|9220.2|9232|9220|0
1677018000000|2023-02-21 22:20:00|9232|9220|9232.2|9220.2|9232.4|9220.4|9231.9|9219.9|0
1677018300000|2023-02-21 22:25:00|9231.9|9219.9|9231.8|9219.8|9232|9220|9231.7|9219.7|0
1677018600000|2023-02-21 22:30:00|9231.9|9219.9|9231.9|9219.9|9232.4|9220.4|9231.8|9219.8|0
1677018900000|2023-02-21 22:35:00|9232|9220|9232|9220|9232.2|9220.2|9231.7|9219.7|0
1677019200000|2023-02-21 22:40:00|9232.2|9220.2|9232|9220|9232.4|9220.4|9231.5|9219.5|0
1677019500000|2023-02-21 22:45:00|9232.2|9220.2|9231.9|9219.9|9232.4|9220.4|9231.9|9219.9|0
1677019800000|2023-02-21 22:50:00|9232|9220|9231.1|9219.1|9232|9220|9231.1|9219.1|0
1677020100000|2023-02-21 22:55:00|9231.3|9219.3|9231.3|9219.3|9231.5|9219.5|9231.3|9219.3|0
1677020400000|2023-02-21 23:00:00|9231.5|9219.5|9233.2|9221.2|9233.6|9221.6|9230.1|9218.1|0
1677020700000|2023-02-21 23:05:00|9232.9|9220.9|9232|9220|9233.6|9221.6|9231.6|9219.6|0
1677021000000|2023-02-21 23:10:00|9232.2|9220.2|9230.9|9218.9|9232.7|9220.7|9230.9|9218.9|0
1677021300000|2023-02-21 23:15:00|9231|9219|9229.7|9217.7|9231.6|9219.6|9229.7|9217.7|0
1677021600000|2023-02-21 23:20:00|9230.1|9218.1|9232|9220|9232.5|9220.5|9229|9217|0
1677021900000|2023-02-21 23:25:00|9231.8|9219.8|9233.2|9221.2|9233.2|9221.2|9231.3|9219.3|0
1677022200000|2023-02-21 23:30:00|9233.6|9221.6|9231.3|9219.3|9234.8|9222.8|9230.9|9218.9|0
1677022500000|2023-02-21 23:35:00|9230.9|9218.9|9233.2|9221.2|9234.1|9222.1|9230.9|9218.9|0
1677022800000|2023-02-21 23:40:00|9232.9|9220.9|9234|9222|9234.1|9222.1|9231.2|9219.2|0
1677023100000|2023-02-21 23:45:00|9234.2|9222.2|9231.9|9219.9|9234.3|9222.3|9230.8|9218.8|0
1677023400000|2023-02-21 23:50:00|9231.5|9219.5|9233.1|9221.1|9234.3|9222.3|9231.5|9219.5|0
1677023700000|2023-02-21 23:55:00|9233.5|9221.5|9235.9|9223.9|9237.1|9225.1|9233.5|9221.5|0
1677024000000|2023-02-22 00:00:00|9235.6|9223.6|9238.2|9226.2|9239.4|9227.4|9235.6|9223.6|0
1677024300000|2023-02-22 00:05:00|9237.8|9225.8|9232.3|9220.3|9238.7|9226.7|9231.8|9219.8|0
1677024600000|2023-02-22 00:10:00|9231.8|9219.8|9227.4|9215.4|9231.8|9219.8|9226.5|9214.5|0
1677024900000|2023-02-22 00:15:00|9227.6|9215.6|9218.8|9206.8|9227.6|9215.6|9218.8|9206.8|0
1677025200000|2023-02-22 00:20:00|9220.5|9208.5|9218.8|9206.8|9220.5|9208.5|9217|9205|0
1677025500000|2023-02-22 00:25:00|9218.7|9206.7|9223.9|9211.9|9223.9|9211.9|9218.7|9206.7|0
1677025800000|2023-02-22 00:30:00|9224.8|9212.8|9222.2|9210.2|9227.3|9215.3|9220.5|9208.5|0
1677026100000|2023-02-22 00:35:00|9220.5|9208.5|9222.2|9210.2|9222.2|9210.2|9220.5|9208.5|0
1677026400000|2023-02-22 00:40:00|9222.1|9210.1|9223.9|9211.9|9227.3|9215.3|9222.1|9210.1|0
1677026700000|2023-02-22 00:45:00|9225.6|9213.6|9227.3|9215.3|9229|9217|9223.9|9211.9|0
1677027000000|2023-02-22 00:50:00|9225.6|9213.6|9227.3|9215.3|9227.3|9215.3|9225.6|9213.6|0
1677027300000|2023-02-22 00:55:00|9226.5|9214.5|9227.3|9215.3|9227.4|9215.4|9226.5|9214.5|0
1677027600000|2023-02-22 01:00:00|9226.5|9214.5|9222.2|9210.2|9227.3|9215.3|9222.2|9210.2|0
1677027900000|2023-02-22 01:05:00|9223.9|9211.9|9221.4|9209.4|9225.7|9213.7|9220.5|9208.5|0
1677028200000|2023-02-22 01:10:00|9220.5|9208.5|9223.1|9211.1|9223.9|9211.9|9218.8|9206.8|0
1677028500000|2023-02-22 01:15:00|9222.2|9210.2|9223.9|9211.9|9226.5|9214.5|9222.2|9210.2|0
1677028800000|2023-02-22 01:20:00|9225.6|9213.6|9226.5|9214.5|9227.4|9215.4|9223.9|9211.9|0
1677029100000|2023-02-22 01:25:00|9227.3|9215.3|9229.1|9217.1|9229.1|9217.1|9225.6|9213.6|0
1677029400000|2023-02-22 01:30:00|9230.8|9218.8|9225.7|9213.7|9230.8|9218.8|9225.7|9213.7|0
1677029700000|2023-02-22 01:35:00|9224|9212|9229.1|9217.1|9229.1|9217.1|9224|9212|0
1677030000000|2023-02-22 01:40:00|9228.2|9216.2|9225.7|9213.7|9229.1|9217.1|9223.9|9211.9|0
1677030300000|2023-02-22 01:45:00|9225.6|9213.6|9222.2|9210.2|9225.6|9213.6|9222.2|9210.2|0
1677030600000|2023-02-22 01:50:00|9222.1|9210.1|9223.9|9211.9|9223.9|9211.9|9220.5|9208.5|0
1677030900000|2023-02-22 01:55:00|9222.2|9210.2|9225.6|9213.6|9225.6|9213.6|9222.2|9210.2|0
1677031200000|2023-02-22 02:00:00|9226.5|9214.5|9223.9|9211.9|9227.3|9215.3|9223.9|9211.9|0
1677031500000|2023-02-22 02:05:00|9225.6|9213.6|9225.6|9213.6|9225.7|9213.7|9223.9|9211.9|0
1677031800000|2023-02-22 02:10:00|9224.8|9212.8|9221.3|9209.3|9224.8|9212.8|9220.5|9208.5|0
1677032100000|2023-02-22 02:15:00|9220.5|9208.5|9222.2|9210.2|9223.9|9211.9|9220.5|9208.5|0
1677032400000|2023-02-22 02:20:00|9222.3|9210.3|9224|9212|9224|9212|9222.2|9210.2|0
1677032700000|2023-02-22 02:25:00|9219.2|9207.2|9220|9208|9220.9|9208.9|9217.5|9205.5|0
1677033000000|2023-02-22 02:30:00|9219.2|9207.2|9220.8|9208.8|9220.9|9208.9|9219.1|9207.1|0
1677033300000|2023-02-22 02:35:00|9220.9|9208.9|9222.5|9210.5|9222.6|9210.6|9220.8|9208.8|0
1677033600000|2023-02-22 02:40:00|9222.6|9210.6|9226|9214|9226|9214|9222.6|9210.6|0
1677033900000|2023-02-22 02:45:00|9224.3|9212.3|9226|9214|9226.8|9214.8|9224.3|9212.3|0
1677034200000|2023-02-22 02:50:00|9227.7|9215.7|9227.7|9215.7|9227.7|9215.7|9226|9214|0
1677034500000|2023-02-22 02:55:00|9226|9214|9227.7|9215.7|9227.7|9215.7|9226|9214|0
1677034800000|2023-02-22 03:00:00|9226|9214|9227.7|9215.7|9227.7|9215.7|9226|9214|0
1677035100000|2023-02-22 03:05:00|9226|9214|9224.3|9212.3|9226|9214|9224.3|9212.3|0
1677035400000|2023-02-22 03:10:00|9226|9214|9227.7|9215.7|9227.7|9215.7|9226|9214|0
1677035700000|2023-02-22 03:15:00|9228.5|9216.5|9226|9214|9229.4|9217.4|9226|9214|0
1677036000000|2023-02-22 03:20:00|9227.7|9215.7|9226|9214|9227.7|9215.7|9226|9214|0
1677036300000|2023-02-22 03:25:00|9224.3|9212.3|9224.3|9212.3|9226|9214|9224.3|9212.3|0
1677036600000|2023-02-22 03:30:00|9225.1|9213.1|9224.2|9212.2|9226|9214|9224.2|9212.2|0
1677036900000|2023-02-22 03:35:00|9222.5|9210.5|9222.5|9210.5|9224.3|9212.3|9222.5|9210.5|0
1677037200000|2023-02-22 03:40:00|9222.6|9210.6|9222.8|9210.8|9222.8|9210.8|9220.9|9208.9|0
1677037500000|2023-02-22 03:45:00|9224.5|9212.5|9224.5|9212.5|9224.5|9212.5|9222.8|9210.8|0
1677037800000|2023-02-22 03:50:00|9223.7|9211.7|9222.8|9210.8|9224.5|9212.5|9222.8|9210.8|0
1677038100000|2023-02-22 03:55:00|9224.5|9212.5|9224.5|9212.5|9224.5|9212.5|9224.5|9212.5|0
1677038400000|2023-02-22 04:00:00|9224.6|9212.6|9222.8|9210.8|9226.2|9214.2|9222.8|9210.8|0
1677039300000|2023-02-22 04:15:00|9224.5|9212.5|9224.5|9212.5|9224.5|9212.5|9222.8|9210.8|0
1677039600000|2023-02-22 04:20:00|9222.8|9210.8|9221.1|9209.1|9222.8|9210.8|9221.1|9209.1|0
1677039900000|2023-02-22 04:25:00|9221.9|9209.9|9221.1|9209.1|9222.8|9210.8|9221.1|9209.1|0
1677040200000|2023-02-22 04:30:00|9219.4|9207.4|9220.2|9208.2|9220.2|9208.2|9219.4|9207.4|0
1677040500000|2023-02-22 04:35:00|9221.1|9209.1|9222.8|9210.8|9222.8|9210.8|9221.1|9209.1|0
1677040800000|2023-02-22 04:40:00|9221.1|9209.1|9221.1|9209.1|9221.9|9209.9|9219.4|9207.4|0
1677041400000|2023-02-22 04:50:00|9221|9209|9219.4|9207.4|9221|9209|9219.3|9207.3|0
1677041700000|2023-02-22 04:55:00|9221.1|9209.1|9221.1|9209.1|9221.1|9209.1|9221.1|9209.1|0
1677042000000|2023-02-22 05:00:00|9219.4|9207.4|9219.4|9207.4|9221.1|9209.1|9217.7|9205.7|0
1677042300000|2023-02-22 05:05:00|9218.5|9206.5|9219.4|9207.4|9219.4|9207.4|9217.7|9205.7|0
1677042600000|2023-02-22 05:10:00|9221.1|9209.1|9217.6|9205.6|9221.1|9209.1|9217.6|9205.6|0
1677042900000|2023-02-22 05:15:00|9216|9204|9216|9204|9216|9204|9214.2|9202.2|0
1677043200000|2023-02-22 05:20:00|9215.9|9203.9|9215.9|9203.9|9216|9204|9215.9|9203.9|0
1677043500000|2023-02-22 05:25:00|9215.6|9203.6|9217.3|9205.3|9217.3|9205.3|9215.6|9203.6|0
1677043800000|2023-02-22 05:30:00|9216.5|9204.5|9217.3|9205.3|9217.3|9205.3|9216.5|9204.5|0
1677044100000|2023-02-22 05:35:00|9215.6|9203.6|9216.5|9204.5|9217.3|9205.3|9215.6|9203.6|0
1677044400000|2023-02-22 05:40:00|9215.6|9203.6|9217.4|9205.4|9217.4|9205.4|9215.6|9203.6|0
1677044700000|2023-02-22 05:45:00|9217.3|9205.3|9217.4|9205.4|9217.4|9205.4|9217.3|9205.3|0
1677045000000|2023-02-22 05:50:00|9217.3|9205.3|9214.8|9202.8|9217.3|9205.3|9213.9|9201.9|0
1677045300000|2023-02-22 05:55:00|9215.6|9203.6|9215.7|9203.7|9215.7|9203.7|9213.9|9201.9|0
1677045600000|2023-02-22 06:00:00|9215.6|9203.6|9215.7|9203.7|9215.7|9203.7|9213.9|9201.9|0
1677045900000|2023-02-22 06:05:00|9214.8|9202.8|9214|9202|9215.7|9203.7|9214|9202|0
1677046200000|2023-02-22 06:10:00|9215.7|9203.7|9215.7|9203.7|9217.4|9205.4|9215.7|9203.7|0
1677046500000|2023-02-22 06:15:00|9217.4|9205.4|9215.7|9203.7|9217.4|9205.4|9215.7|9203.7|0
1677046800000|2023-02-22 06:20:00|9215.6|9203.6|9215.7|9203.7|9215.7|9203.7|9215.6|9203.6|0
1677047100000|2023-02-22 06:25:00|9215.6|9203.6|9212.2|9200.2|9215.6|9203.6|9212.2|9200.2|0
1677047400000|2023-02-22 06:30:00|9211.7|9199.7|9208.3|9196.3|9213.4|9201.4|9208.3|9196.3|0
1677047700000|2023-02-22 06:35:00|9208.4|9196.4|9208.3|9196.3|9210|9198|9208.3|9196.3|0
1677048000000|2023-02-22 06:40:00|9208.4|9196.4|9208.3|9196.3|9210.1|9198.1|9208.3|9196.3|0
1677048300000|2023-02-22 06:45:00|9206.6|9194.6|9202.9|9190.9|9206.6|9194.6|9202.9|9190.9|0
1677048600000|2023-02-22 06:50:00|9204.6|9192.6|9203|9191|9204.7|9192.7|9202.9|9190.9|0
1677048900000|2023-02-22 06:55:00|9204.7|9192.7|9206.4|9194.4|9206.4|9194.4|9204.6|9192.6|0
1677049200000|2023-02-22 07:00:00|9216.6|9211.6|9222.1|9217.1|9226.6|9221.6|9216.1|9211.1|60
1677049500000|2023-02-22 07:05:00|9221.6|9216.6|9217.6|9212.6|9223.1|9218.1|9217.1|9212.1|42
1677049800000|2023-02-22 07:10:00|9217.1|9212.1|9220.6|9215.6|9220.6|9215.6|9214.1|9209.1|29
1677050100000|2023-02-22 07:15:00|9220.1|9215.1|9218.1|9213.1|9220.6|9215.6|9217.1|9212.1|14
1677050400000|2023-02-22 07:20:00|9217.6|9212.6|9223.6|9218.6|9224.1|9219.1|9217.6|9212.6|17
1677050700000|2023-02-22 07:25:00|9224.1|9219.1|9224.6|9219.6|9224.6|9219.6|9223.1|9218.1|16
1677051000000|2023-02-22 07:30:00|9223.6|9218.6|9230.1|9225.1|9230.1|9225.1|9223.6|9218.6|12
1677051300000|2023-02-22 07:35:00|9229.1|9224.1|9231.6|9226.6|9233.6|9228.6|9227.6|9222.6|13
1677051600000|2023-02-22 07:40:00|9232.1|9227.1|9237.6|9232.6|9238.6|9233.6|9231.6|9226.6|32
1677051900000|2023-02-22 07:45:00|9238.6|9233.6|9233.6|9228.6|9240.6|9235.6|9232.6|9227.6|67
1677052200000|2023-02-22 07:50:00|9234.1|9229.1|9228.6|9223.6|9236.6|9231.6|9228.6|9223.6|53
1677052500000|2023-02-22 07:55:00|9226.6|9221.6|9222.6|9217.6|9228.6|9223.6|9219.6|9214.6|63
1677052800000|2023-02-22 08:00:00|9223.6|9218.6|9195.1|9190.1|9224.6|9219.6|9195.1|9190.1|527
1677053100000|2023-02-22 08:05:00|9196.1|9191.1|9200.6|9195.6|9214.1|9209.1|9191.1|9186.1|244
1677053400000|2023-02-22 08:10:00|9201.1|9196.1|9186.6|9181.6|9202.1|9197.1|9182.6|9177.6|207
1677053700000|2023-02-22 08:15:00|9187.1|9182.1|9189.1|9184.1|9194.6|9189.6|9181.1|9176.1|303
1677054000000|2023-02-22 08:20:00|9188.6|9183.6|9174.6|9169.6|9191.6|9186.6|9174.6|9169.6|217
1677054300000|2023-02-22 08:25:00|9175.1|9170.1|9164.6|9159.6|9181.6|9176.6|9161.1|9156.1|175
1677054600000|2023-02-22 08:30:00|9165.1|9160.1|9151.1|9146.1|9165.1|9160.1|9150.6|9145.6|201
1677054900000|2023-02-22 08:35:00|9150.6|9145.6|9152.1|9147.1|9153.1|9148.1|9145.1|9140.1|210
1677055200000|2023-02-22 08:40:00|9154.2|9149.2|9143.2|9138.2|9154.2|9149.2|9140.7|9135.7|306
1677055500000|2023-02-22 08:45:00|9142.7|9137.7|9151.2|9146.2|9155.7|9150.7|9138.7|9133.7|206
1677055800000|2023-02-22 08:50:00|9151.7|9146.7|9158.2|9153.2|9159.7|9154.7|9149.7|9144.7|124
1677056100000|2023-02-22 08:55:00|9158.7|9153.7|9157.7|9152.7|9165.2|9160.2|9154.7|9149.7|96
1677056400000|2023-02-22 09:00:00|9158.2|9153.2|9155.2|9150.2|9161.7|9156.7|9149.7|9144.7|109
1677056700000|2023-02-22 09:05:00|9155.7|9150.7|9155.7|9150.7|9162.7|9157.7|9152.7|9147.7|161
1677057000000|2023-02-22 09:10:00|9156.2|9151.2|9153.7|9148.7|9157.7|9152.7|9151.7|9146.7|49
1677057300000|2023-02-22 09:15:00|9154.2|9149.2|9146.2|9141.2|9155.2|9150.2|9145.2|9140.2|79
1677057600000|2023-02-22 09:20:00|9146.7|9141.7|9150.7|9145.7|9154.7|9149.7|9145.2|9140.2|45
1677057900000|2023-02-22 09:25:00|9151.2|9146.2|9148.2|9143.2|9153.7|9148.7|9145.7|9140.7|36
1677058200000|2023-02-22 09:30:00|9147.7|9142.7|9138.2|9133.2|9149.7|9144.7|9132.2|9127.2|85
1677058500000|2023-02-22 09:35:00|9137.7|9132.7|9134.2|9129.2|9137.7|9132.7|9124.7|9119.7|126
1677058800000|2023-02-22 09:40:00|9133.2|9128.2|9137.2|9132.2|9138.2|9133.2|9128.7|9123.7|47
1677059100000|2023-02-22 09:45:00|9137.7|9132.7|9148.7|9143.7|9148.7|9143.7|9137.7|9132.7|48
1677059400000|2023-02-22 09:50:00|9148.2|9143.2|9146.7|9141.7|9154.7|9149.7|9146.2|9141.2|79
1677059700000|2023-02-22 09:55:00|9146.2|9141.2|9147.7|9142.7|9152.2|9147.2|9145.2|9140.2|66
1677060000000|2023-02-22 10:00:00|9148.2|9143.2|9143.7|9138.7|9148.7|9143.7|9143.2|9138.2|48
1677060300000|2023-02-22 10:05:00|9143.2|9138.2|9145.7|9140.7|9150.7|9145.7|9142.2|9137.2|37
1677060600000|2023-02-22 10:10:00|9145.2|9140.2|9136.7|9131.7|9145.2|9140.2|9136.2|9131.2|102
1677060900000|2023-02-22 10:15:00|9137.2|9132.2|9128.7|9123.7|9137.2|9132.2|9125.7|9120.7|112
1677061200000|2023-02-22 10:20:00|9128.2|9123.2|9131.7|9126.7|9131.7|9126.7|9122.2|9117.2|87
1677061500000|2023-02-22 10:25:00|9131.2|9126.2|9142.2|9137.2|9145.2|9140.2|9130.7|9125.7|90
1677061800000|2023-02-22 10:30:00|9141.2|9136.2|9134.7|9129.7|9142.7|9137.7|9134.2|9129.2|45
1677062100000|2023-02-22 10:35:00|9135.2|9130.2|9139.7|9134.7|9141.2|9136.2|9134.7|9129.7|23
1677062400000|2023-02-22 10:40:00|9139.2|9134.2|9147.7|9142.7|9148.2|9143.2|9136.7|9131.7|57
1677062700000|2023-02-22 10:45:00|9148.2|9143.2|9145.2|9140.2|9150.7|9145.7|9142.7|9137.7|44
1677063000000|2023-02-22 10:50:00|9145.7|9140.7|9143.2|9138.2|9147.7|9142.7|9141.7|9136.7|34
1677063300000|2023-02-22 10:55:00|9142.7|9137.7|9144.2|9139.2|9146.2|9141.2|9139.2|9134.2|33
1677063600000|2023-02-22 11:00:00|9144.7|9139.7|9149.7|9144.7|9151.2|9146.2|9143.2|9138.2|55
1677063900000|2023-02-22 11:05:00|9149.2|9144.2|9149.7|9144.7|9156.2|9151.2|9144.7|9139.7|45
1677064200000|2023-02-22 11:10:00|9150.2|9145.2|9141.2|9136.2|9150.2|9145.2|9135.7|9130.7|134
1677064500000|2023-02-22 11:15:00|9140.7|9135.7|9140.2|9135.2|9150.2|9145.2|9139.7|9134.7|46
1677064800000|2023-02-22 11:20:00|9139.2|9134.2|9143.2|9138.2|9144.2|9139.2|9138.2|9133.2|70
1677065100000|2023-02-22 11:25:00|9142.7|9137.7|9135.7|9130.7|9144.2|9139.2|9132.7|9127.7|58
1677065400000|2023-02-22 11:30:00|9136.2|9131.2|9132.2|9127.2|9136.7|9131.7|9129.7|9124.7|37
1677065700000|2023-02-22 11:35:00|9132.7|9127.7|9127.2|9122.2|9133.7|9128.7|9124.2|9119.2|45
1677066000000|2023-02-22 11:40:00|9126.7|9121.7|9128.2|9123.2|9130.7|9125.7|9124.2|9119.2|35
1677066300000|2023-02-22 11:45:00|9127.7|9122.7|9121.7|9116.7|9132.7|9127.7|9118.7|9113.7|70
1677066600000|2023-02-22 11:50:00|9122.2|9117.2|9140.2|9135.2|9141.2|9136.2|9122.2|9117.2|123
1677066900000|2023-02-22 11:55:00|9139.7|9134.7|9145.2|9140.2|9145.2|9140.2|9139.2|9134.2|73
1677067200000|2023-02-22 12:00:00|9144.2|9139.2|9155.2|9150.2|9155.2|9150.2|9143.7|9138.7|83
1677067500000|2023-02-22 12:05:00|9154.7|9149.7|9162.7|9157.7|9165.2|9160.2|9154.2|9149.2|153
1677067800000|2023-02-22 12:10:00|9162.2|9157.2|9157.2|9152.2|9164.7|9159.7|9155.2|9150.2|47
1677068100000|2023-02-22 12:15:00|9156.7|9151.7|9158.2|9153.2|9161.2|9156.2|9156.2|9151.2|56
1677068400000|2023-02-22 12:20:00|9158.7|9153.7|9169.2|9164.2|9169.7|9164.7|9156.2|9151.2|84
1677068700000|2023-02-22 12:25:00|9168.7|9163.7|9173.2|9168.2|9175.2|9170.2|9167.7|9162.7|43
1677069000000|2023-02-22 12:30:00|9172.7|9167.7|9171.2|9166.2|9174.2|9169.2|9167.2|9162.2|40
1677069300000|2023-02-22 12:35:00|9170.7|9165.7|9175.2|9170.2|9177.2|9172.2|9170.7|9165.7|65
1677069600000|2023-02-22 12:40:00|9173|9168|9170|9165|9177.5|9172.5|9169.5|9164.5|57
1677069900000|2023-02-22 12:45:00|9170.5|9165.5|9174.5|9169.5|9178|9173|9170|9165|43
1677070200000|2023-02-22 12:50:00|9175|9170|9178.5|9173.5|9179|9174|9172|9167|52
1677070500000|2023-02-22 12:55:00|9179|9174|9177|9172|9179.5|9174.5|9175|9170|41
1677070800000|2023-02-22 13:00:00|9177.5|9172.5|9178.5|9173.5|9181|9176|9177|9172|45
1677071100000|2023-02-22 13:05:00|9179|9174|9175.5|9170.5|9181|9176|9175|9170|48
1677071400000|2023-02-22 13:10:00|9176|9171|9178|9173|9178|9173|9175|9170|23
1677071700000|2023-02-22 13:15:00|9177.5|9172.5|9178.5|9173.5|9181|9176|9176|9171|48
1677072000000|2023-02-22 13:20:00|9179|9174|9180.5|9175.5|9182|9177|9178|9173|28
1677072300000|2023-02-22 13:25:00|9181|9176|9174.5|9169.5|9181.5|9176.5|9174|9169|28
1677072600000|2023-02-22 13:30:00|9175|9170|9179|9174|9181|9176|9174.5|9169.5|40
1677072900000|2023-02-22 13:35:00|9178.5|9173.5|9177|9172|9180|9175|9176.5|9171.5|32
1677073200000|2023-02-22 13:40:00|9176.5|9171.5|9183|9178|9185.5|9180.5|9175.5|9170.5|32
1677073500000|2023-02-22 13:45:00|9183.5|9178.5|9180.5|9175.5|9186.5|9181.5|9180|9175|22
1677073800000|2023-02-22 13:50:00|9180|9175|9186|9181|9186.5|9181.5|9180|9175|26
1677074100000|2023-02-22 13:55:00|9185.5|9180.5|9186|9181|9187.5|9182.5|9184.5|9179.5|27
1677074400000|2023-02-22 14:00:00|9186.5|9181.5|9183.5|9178.5|9188.5|9183.5|9178|9173|58
1677074700000|2023-02-22 14:05:00|9183|9178|9181.5|9176.5|9186.5|9181.5|9181.5|9176.5|34
1677075000000|2023-02-22 14:10:00|9182|9177|9179|9174|9183|9178|9176.5|9171.5|47
1677075300000|2023-02-22 14:15:00|9179.5|9174.5|9178.5|9173.5|9181.5|9176.5|9177.5|9172.5|60
1677075600000|2023-02-22 14:20:00|9178|9173|9179.5|9174.5|9181|9176|9176.5|9171.5|41
1677075900000|2023-02-22 14:25:00|9179|9174|9170.5|9165.5|9179|9174|9170.5|9165.5|26
1677076200000|2023-02-22 14:30:00|9171|9166|9171.5|9166.5|9176|9171|9168.5|9163.5|85
1677076500000|2023-02-22 14:35:00|9172|9167|9172|9167|9175.5|9170.5|9169|9164|62
1677076800000|2023-02-22 14:40:00|9172.5|9167.5|9177.5|9172.5|9180|9175|9170.5|9165.5|59
1677077100000|2023-02-22 14:45:00|9177|9172|9179.5|9174.5|9182|9177|9175.5|9170.5|68
1677077400000|2023-02-22 14:50:00|9179|9174|9173.5|9168.5|9180|9175|9171.5|9166.5|71
1677077700000|2023-02-22 14:55:00|9173|9168|9168.5|9163.5|9174|9169|9167|9162|86
1677078000000|2023-02-22 15:00:00|9168|9163|9165.5|9160.5|9169|9164|9161.5|9156.5|97
1677078300000|2023-02-22 15:05:00|9165|9160|9163|9158|9170.5|9165.5|9162|9157|105
1677078600000|2023-02-22 15:10:00|9164|9159|9156|9151|9164|9159|9152|9147|121
1677078900000|2023-02-22 15:15:00|9155.5|9150.5|9159|9154|9162.5|9157.5|9149.5|9144.5|103
1677079200000|2023-02-22 15:20:00|9159.5|9154.5|9165.5|9160.5|9166.5|9161.5|9158|9153|134
1677079500000|2023-02-22 15:25:00|9166|9161|9149|9144|9169|9164|9149|9144|146
1677079800000|2023-02-22 15:30:00|9147.5|9142.5|9142|9137|9152|9147|9141.5|9136.5|155
1677080100000|2023-02-22 15:35:00|9142.5|9137.5|9145|9140|9149|9144|9142|9137|77
1677080400000|2023-02-22 15:40:00|9145.5|9140.5|9151.5|9146.5|9152|9147|9145.5|9140.5|69
1677080700000|2023-02-22 15:45:00|9151|9146|9158|9153|9159|9154|9150.5|9145.5|95
1677081000000|2023-02-22 15:50:00|9158.5|9153.5|9167|9162|9167.5|9162.5|9157.5|9152.5|95
1677081300000|2023-02-22 15:55:00|9166.5|9161.5|9171|9166|9175|9170|9166|9161|198
1677081600000|2023-02-22 16:00:00|9170|9165|9174|9169|9176|9171|9168.5|9163.5|255
1677081900000|2023-02-22 16:05:00|9175|9170|9177|9172|9178.5|9173.5|9174|9169|120
1677082200000|2023-02-22 16:10:00|9177.5|9172.5|9173.5|9168.5|9178|9173|9172|9167|131
1677082500000|2023-02-22 16:15:00|9173|9168|9170|9165|9174|9169|9169|9164|106
1677082800000|2023-02-22 16:20:00|9169.5|9164.5|9170|9165|9174|9169|9169|9164|157
1677083100000|2023-02-22 16:25:00|9169.5|9164.5|9171.5|9166.5|9172|9167|9165|9160|310
1677083400000|2023-02-22 16:30:00|9172.5|9165.5|9177.5|9171.5|9179.5|9173.5|9171.5|9164.5|432
1677083700000|2023-02-22 16:35:00|9178.5|9170.5|9171.5|9164.5|9180.5|9174.5|9170.5|9163.5|147
1677084000000|2023-02-22 16:40:00|9172.5|9165.5|9180.5|9173.5|9180.5|9174.5|9172.5|9165.5|89
1677084300000|2023-02-22 16:45:00|9181.5|9174.5|9178.5|9172.5|9182.5|9176.5|9177.5|9171.5|74
1677084600000|2023-02-22 16:50:00|9177.5|9171.5|9178.5|9172.5|9182.5|9175.5|9177.5|9171.5|20
1677084900000|2023-02-22 16:55:00|9179.5|9171.5|9183.5|9177.5|9183.5|9177.5|9179.5|9171.5|10
1677085200000|2023-02-22 17:00:00|9182.5|9176.5|9183.5|9176.5|9183.5|9177.5|9180.5|9174.5|16
1677085500000|2023-02-22 17:05:00|9185.5|9177.5|9184.5|9178.5|9187.5|9181.5|9184.5|9177.5|9
1677085800000|2023-02-22 17:10:00|9183.5|9177.5|9180.5|9173.5|9183.5|9178.5|9178.5|9172.5|12
1677086100000|2023-02-22 17:15:00|9181.5|9174.5|9190.5|9184.5|9191.5|9184.5|9181.5|9174.5|16
1677086400000|2023-02-22 17:20:00|9191.5|9183.5|9192.5|9186.5|9192.5|9186.5|9190.5|9183.5|11
1677086700000|2023-02-22 17:25:00|9193.5|9187.5|9196.5|9189.5|9197.5|9191.5|9193.5|9187.5|49
1677087000000|2023-02-22 17:30:00|9197.5|9190.5|9196.5|9189.5|9198.5|9191.5|9193.5|9187.5|21
1677087300000|2023-02-22 17:35:00|9195.5|9190.5|9199.5|9193.5|9202.5|9195.5|9194.5|9188.5|31
1677087600000|2023-02-22 17:40:00|9200.5|9192.5|9201.5|9195.5|9203.5|9196.5|9198.5|9191.5|43
1677087900000|2023-02-22 17:45:00|9202.5|9196.5|9197.5|9191.5|9203.5|9197.5|9197.5|9190.5|7
1677088200000|2023-02-22 17:50:00|9198.5|9192.5|9199.5|9192.5|9199.5|9192.5|9197.5|9191.5|7
1677088500000|2023-02-22 17:55:00|9198.5|9191.5|9197.5|9190.5|9199.5|9192.5|9195.5|9188.5|11
1677088800000|2023-02-22 18:00:00|9196.5|9189.5|9195.5|9189.5|9197.5|9191.5|9193.5|9187.5|2
1677089100000|2023-02-22 18:05:00|9196.5|9190.5|9199.5|9193.5|9200.5|9194.5|9196.5|9190.5|10
1677089400000|2023-02-22 18:10:00|9200.5|9192.5|9200.5|9193.5|9202.5|9195.5|9197.5|9190.5|5
1677089700000|2023-02-22 18:15:00|9201.5|9194.5|9200.5|9193.5|9202.5|9195.5|9199.5|9192.5|3
1677090000000|2023-02-22 18:20:00|9199.5|9192.5|9201.5|9194.5|9201.5|9194.5|9198.5|9192.5|2
1677090300000|2023-02-22 18:25:00|9200.5|9193.5|9200.5|9194.5|9202.5|9195.5|9199.5|9193.5|16
1677090600000|2023-02-22 18:30:00|9201.5|9193.5|9200.5|9193.5|9201.5|9193.5|9196.5|9190.5|13
1677090900000|2023-02-22 18:35:00|9199.5|9192.5|9203.5|9196.5|9203.5|9196.5|9198.5|9191.5|3
1677091200000|2023-02-22 18:40:00|9202.5|9195.5|9201.5|9194.5|9202.5|9196.5|9201.5|9194.5|12
1677091500000|2023-02-22 18:45:00|9200.5|9193.5|9201.5|9194.5|9201.5|9194.5|9199.5|9193.5|9
1677091800000|2023-02-22 18:50:00|9200.5|9193.5|9195.5|9188.5|9200.5|9193.5|9195.5|9187.5|25
1677092100000|2023-02-22 18:55:00|9194.5|9189.5|9202.3|9190.3|9202.3|9192.5|9194.5|9188.5|13
1677092400000|2023-02-22 19:00:00|9203.2|9191.2|9204.3|9192.3|9210.2|9198.2|9190.2|9178.2|0
1677092700000|2023-02-22 19:05:00|9203.5|9191.5|9202.6|9190.6|9209.6|9197.6|9197.2|9185.2|0
1677093000000|2023-02-22 19:10:00|9204.3|9192.3|9192.1|9180.1|9206.1|9194.1|9188.5|9176.5|0
1677093300000|2023-02-22 19:15:00|9192|9180|9199|9187|9199|9187|9183.2|9171.2|0
1677093600000|2023-02-22 19:20:00|9198.1|9186.1|9193.7|9181.7|9204.2|9192.2|9191.9|9179.9|0
1677093900000|2023-02-22 19:25:00|9195.4|9183.4|9193.6|9181.6|9198.8|9186.8|9191.8|9179.8|0
1677094200000|2023-02-22 19:30:00|9193.5|9181.5|9186.6|9174.6|9193.6|9181.6|9183.1|9171.1|0
1677094500000|2023-02-22 19:35:00|9186.7|9174.7|9184.9|9172.9|9188.4|9176.4|9183.1|9171.1|0
1677094800000|2023-02-22 19:40:00|9184.8|9172.8|9184.7|9172.7|9186.6|9174.6|9177.8|9165.8|0
1677095100000|2023-02-22 19:45:00|9184.8|9172.8|9191.8|9179.8|9193.5|9181.5|9179.5|9167.5|0
1677095400000|2023-02-22 19:50:00|9193.5|9181.5|9181.3|9169.3|9193.5|9181.5|9181.3|9169.3|0
1677095700000|2023-02-22 19:55:00|9181.2|9169.2|9174.3|9162.3|9181.3|9169.3|9172.6|9160.6|0
1677096000000|2023-02-22 20:00:00|9174.2|9162.2|9174.3|9162.3|9177.8|9165.8|9170.8|9158.8|0
1677096300000|2023-02-22 20:05:00|9176|9164|9177.7|9165.7|9177.8|9165.8|9174.2|9162.2|0
1677096600000|2023-02-22 20:10:00|9177.8|9165.8|9177.7|9165.7|9181.3|9169.3|9175.9|9163.9|0
1677096900000|2023-02-22 20:15:00|9177.6|9165.6|9179.4|9167.4|9181.3|9169.3|9175.9|9163.9|0
1677097200000|2023-02-22 20:20:00|9177.7|9165.7|9181.3|9169.3|9183|9171|9174.2|9162.2|0
1677097500000|2023-02-22 20:25:00|9183|9171|9174.3|9162.3|9184.8|9172.8|9174.3|9162.3|0
1677097800000|2023-02-22 20:30:00|9172.6|9160.6|9176.2|9164.2|9177.9|9165.9|9170.8|9158.8|0
1677098100000|2023-02-22 20:35:00|9176.1|9164.1|9169.2|9157.2|9177.9|9165.9|9169.1|9157.1|0
1677098400000|2023-02-22 20:40:00|9170.8|9158.8|9172.6|9160.6|9174.4|9162.4|9169.1|9157.1|0
1677098700000|2023-02-22 20:45:00|9172.5|9160.5|9174.3|9162.3|9176.1|9164.1|9169.1|9157.1|0
1677099000000|2023-02-22 20:50:00|9172.6|9160.6|9177.9|9165.9|9178|9166|9167.4|9155.4|0
1677099300000|2023-02-22 20:55:00|9178|9166|9180.8|9168.8|9181.6|9169.6|9176.1|9164.1|0
1677099600000|2023-02-22 21:00:00|9181.1|9169.1|9182.3|9170.3|9183.4|9171.4|9178|9166|0
1677099900000|2023-02-22 21:05:00|9181.8|9169.8|9179.9|9167.9|9184.2|9172.2|9179.9|9167.9|0
1677100200000|2023-02-22 21:10:00|9179.6|9167.6|9179.6|9167.6|9182.5|9170.5|9179.6|9167.6|0
1677100500000|2023-02-22 21:15:00|9179.9|9167.9|9179|9167|9180.8|9168.8|9179|9167|0
1677100800000|2023-02-22 21:20:00|9178.7|9166.7|9181.4|9169.4|9181.5|9169.5|9178.7|9166.7|0
1677101100000|2023-02-22 21:25:00|9181.1|9169.1|9180.2|9168.2|9181.8|9169.8|9179.9|9167.9|0
1677101400000|2023-02-22 21:30:00|9180.1|9168.1|9180.2|9168.2|9181.8|9169.8|9178.7|9166.7|0
1677101700000|2023-02-22 21:35:00|9180.3|9168.3|9181.5|9169.5|9182.3|9170.3|9180.2|9168.2|0
1677102000000|2023-02-22 21:40:00|9181.8|9169.8|9182.3|9170.3|9182.3|9170.3|9181.1|9169.1|0
1677102300000|2023-02-22 21:45:00|9182.7|9170.7|9182|9170|9183|9171|9181.5|9169.5|0
1677102600000|2023-02-22 21:50:00|9182.3|9170.3|9195.2|9183.2|9195.5|9183.5|9181.8|9169.8|0
1677102900000|2023-02-22 21:55:00|9195.1|9183.1|9192.8|9180.8|9195.1|9183.1|9189.4|9177.4|0
1677103200000|2023-02-22 22:00:00|9192.6|9180.6|9189|9177|9192.8|9180.8|9186.1|9174.1|0
1677103500000|2023-02-22 22:05:00|9188.9|9176.9|9188.9|9176.9|9189|9177|9187.6|9175.6|0
1677103800000|2023-02-22 22:10:00|9189|9177|9190.1|9178.1|9190.2|9178.2|9189|9177|0
1677104100000|2023-02-22 22:15:00|9190.2|9178.2|9190.4|9178.4|9190.4|9178.4|9187.5|9175.5|0
1677104400000|2023-02-22 22:20:00|9190.2|9178.2|9190.1|9178.1|9190.2|9178.2|9189.5|9177.5|0
1677104700000|2023-02-22 22:25:00|9191.1|9179.1|9192.1|9180.1|9192.5|9180.5|9190.8|9178.8|0
1677105000000|2023-02-22 22:30:00|9191.3|9179.3|9191.5|9179.5|9191.6|9179.6|9190.6|9178.6|0
1677105300000|2023-02-22 22:35:00|9191.6|9179.6|9191.6|9179.6|9191.8|9179.8|9191.6|9179.6|0
1677105600000|2023-02-22 22:40:00|9191.8|9179.8|9191.6|9179.6|9191.8|9179.8|9191.6|9179.6|0
1677105900000|2023-02-22 22:45:00|9191.8|9179.8|9192|9180|9192|9180|9191.8|9179.8|0
1677106200000|2023-02-22 22:50:00|9192.1|9180.1|9192.3|9180.3|9192.5|9180.5|9191.6|9179.6|0
1677106500000|2023-02-22 22:55:00|9192.1|9180.1|9192.5|9180.5|9192.7|9180.7|9192.1|9180.1|0
1677106800000|2023-02-22 23:00:00|9193.2|9181.2|9188.3|9176.3|9193.9|9181.9|9187.8|9175.8|0
1677107100000|2023-02-22 23:05:00|9188.7|9176.7|9186.8|9174.8|9188.7|9176.7|9185.6|9173.6|0
1677107400000|2023-02-22 23:10:00|9187.1|9175.1|9188.3|9176.3|9188.7|9176.7|9186.8|9174.8|0
1677107700000|2023-02-22 23:15:00|9188.2|9176.2|9188.7|9176.7|9189.4|9177.4|9187.1|9175.1|0
1677108000000|2023-02-22 23:20:00|9189|9177|9187.5|9175.5|9189.9|9177.9|9187.3|9175.3|0
1677108300000|2023-02-22 23:25:00|9187.6|9175.6|9190.9|9178.9|9190.9|9178.9|9187.6|9175.6|0
1677108600000|2023-02-22 23:30:00|9190.6|9178.6|9191.8|9179.8|9192.5|9180.5|9189.9|9177.9|0
1677108900000|2023-02-22 23:35:00|9191.5|9179.5|9189|9177|9191.8|9179.8|9188.7|9176.7|0
1677109200000|2023-02-22 23:40:00|9189.4|9177.4|9192.1|9180.1|9192.5|9180.5|9189.4|9177.4|0
1677109500000|2023-02-22 23:45:00|9192|9180|9193|9181|9193.7|9181.7|9191.8|9179.8|0
1677109800000|2023-02-22 23:50:00|9192.5|9180.5|9191.5|9179.5|9193|9181|9191|9179|0
1677110100000|2023-02-22 23:55:00|9191.8|9179.8|9193|9181|9193.4|9181.4|9191.8|9179.8|0
1677110400000|2023-02-23 00:00:00|9193.1|9181.1|9195.3|9183.3|9195.3|9183.3|9192.5|9180.5|0
1677110700000|2023-02-23 00:05:00|9195.8|9183.8|9194.6|9182.6|9196.9|9184.9|9194.6|9182.6|0
1677111000000|2023-02-23 00:10:00|9194.8|9182.8|9196|9184|9196|9184|9191.6|9179.6|0
1677111300000|2023-02-23 00:15:00|9194.8|9182.8|9199|9187|9202.3|9190.3|9193.6|9181.6|0
1677111600000|2023-02-23 00:20:00|9197.3|9185.3|9198.1|9186.1|9199|9187|9197.3|9185.3|0
1677111900000|2023-02-23 00:25:00|9199|9187|9199|9187|9200.7|9188.7|9199|9187|0
1677112200000|2023-02-23 00:30:00|9200.7|9188.7|9199|9187|9200.7|9188.7|9199|9187|0
1677112500000|2023-02-23 00:35:00|9198.9|9186.9|9197.3|9185.3|9199|9187|9197.3|9185.3|0
1677112800000|2023-02-23 00:40:00|9198.9|9186.9|9195.5|9183.5|9199|9187|9194.7|9182.7|0
1677113100000|2023-02-23 00:45:00|9195.6|9183.6|9197.3|9185.3|9197.3|9185.3|9195.6|9183.6|0
1677113400000|2023-02-23 00:50:00|9199|9187|9195.6|9183.6|9199|9187|9195.6|9183.6|0
1677113700000|2023-02-23 00:55:00|9197.3|9185.3|9193.9|9181.9|9197.3|9185.3|9193.9|9181.9|0
1677114000000|2023-02-23 01:00:00|9194.8|9182.8|9195.6|9183.6|9195.6|9183.6|9193.9|9181.9|0
1677114300000|2023-02-23 01:05:00|9197.3|9185.3|9195.5|9183.5|9197.3|9185.3|9195.5|9183.5|0
1677114600000|2023-02-23 01:10:00|9195.6|9183.6|9195.6|9183.6|9196.4|9184.4|9195.6|9183.6|0
1677114900000|2023-02-23 01:15:00|9196.4|9184.4|9200.7|9188.7|9200.7|9188.7|9196.4|9184.4|0
1677115200000|2023-02-23 01:20:00|9202.4|9190.4|9200.7|9188.7|9202.4|9190.4|9200.7|9188.7|0
1677115500000|2023-02-23 01:25:00|9199.9|9187.9|9202.4|9190.4|9203.3|9191.3|9199|9187|0
1677115800000|2023-02-23 01:30:00|9200.7|9188.7|9205.8|9193.8|9205.8|9193.8|9200.7|9188.7|0
1677116100000|2023-02-23 01:35:00|9204.1|9192.1|9204.2|9192.2|9204.2|9192.2|9202.4|9190.4|0
1677116400000|2023-02-23 01:40:00|9205|9193|9206.8|9194.8|9207.6|9195.6|9204.2|9192.2|0
1677116700000|2023-02-23 01:45:00|9207.6|9195.6|9207.6|9195.6|9209.3|9197.3|9207.6|9195.6|0
1677117000000|2023-02-23 01:50:00|9209.3|9197.3|9209.3|9197.3|9211|9199|9207.6|9195.6|0
1677117300000|2023-02-23 01:55:00|9210.9|9198.9|9211|9199|9211|9199|9209.3|9197.3|0
1677117600000|2023-02-23 02:00:00|9212.7|9200.7|9211|9199|9212.7|9200.7|9210.9|9198.9|0
1677117900000|2023-02-23 02:05:00|9212.7|9200.7|9211|9199|9212.7|9200.7|9210.9|9198.9|0
1677118200000|2023-02-23 02:10:00|9210.9|9198.9|9207.6|9195.6|9211|9199|9207.5|9195.5|0
1677118500000|2023-02-23 02:15:00|9209.3|9197.3|9211|9199|9211|9199|9209.3|9197.3|0
1677118800000|2023-02-23 02:20:00|9211.1|9199.1|9211|9199|9212.7|9200.7|9211|9199|0
1677119100000|2023-02-23 02:25:00|9210.9|9198.9|9209.3|9197.3|9210.9|9198.9|9209.3|9197.3|0
1677119400000|2023-02-23 02:30:00|9211|9199|9208.4|9196.4|9211|9199|9208.4|9196.4|0
1677119700000|2023-02-23 02:35:00|9209.3|9197.3|9209.3|9197.3|9209.3|9197.3|9208.4|9196.4|0
1677120000000|2023-02-23 02:40:00|9208.4|9196.4|9207.6|9195.6|9209.3|9197.3|9207.6|9195.6|0
1677120300000|2023-02-23 02:45:00|9209.3|9197.3|9209.3|9197.3|9209.3|9197.3|9209.3|9197.3|0
1677120600000|2023-02-23 02:50:00|9210.2|9198.2|9212.7|9200.7|9212.7|9200.7|9209.3|9197.3|0
1677120900000|2023-02-23 02:55:00|9211.9|9199.9|9212.7|9200.7|9212.7|9200.7|9211|9199|0
1677121200000|2023-02-23 03:00:00|9211|9199|9211|9199|9212.7|9200.7|9211|9199|0
1677121500000|2023-02-23 03:05:00|9211.8|9199.8|9211|9199|9212.7|9200.7|9211|9199|0
1677121800000|2023-02-23 03:10:00|9211.9|9199.9|9212.7|9200.7|9212.8|9200.8|9211|9199|0
1677122100000|2023-02-23 03:15:00|9211|9199|9211|9199|9211.9|9199.9|9211|9199|0
1677122400000|2023-02-23 03:20:00|9211.9|9199.9|9211|9199|9212.7|9200.7|9211|9199|0
1677122700000|2023-02-23 03:25:00|9211.1|9199.1|9211.1|9199.1|9211.1|9199.1|9211|9199|0
1677123000000|2023-02-23 03:30:00|9211|9199|9212.7|9200.7|9212.7|9200.7|9211|9199|0
1677123300000|2023-02-23 03:35:00|9211|9199|9211|9199|9212.7|9200.7|9211|9199|0
1677123900000|2023-02-23 03:45:00|9210.2|9198.2|9211|9199|9211|9199|9209.3|9197.3|0
1677124200000|2023-02-23 03:50:00|9210.2|9198.2|9210.2|9198.2|9211|9199|9209.3|9197.3|0
1677124500000|2023-02-23 03:55:00|9211|9199|9211|9199|9211|9199|9211|9199|0
1677124800000|2023-02-23 04:00:00|9210.2|9198.2|9211|9199|9211|9199|9210.2|9198.2|0
1677125100000|2023-02-23 04:05:00|9211.2|9199.2|9211.2|9199.2|9211.3|9199.3|9211.2|9199.2|0
1677125400000|2023-02-23 04:10:00|9210.4|9198.4|9211.2|9199.2|9211.2|9199.2|9209.5|9197.5|0
1677125700000|2023-02-23 04:15:00|9209.5|9197.5|9209.5|9197.5|9209.5|9197.5|9209.5|9197.5|0
1677126000000|2023-02-23 04:20:00|9211.2|9199.2|9209.5|9197.5|9211.2|9199.2|9209.5|9197.5|0
1677126300000|2023-02-23 04:25:00|9210.4|9198.4|9211.2|9199.2|9211.2|9199.2|9209.5|9197.5|0
1677127500000|2023-02-23 04:45:00|9211.3|9199.3|9211.2|9199.2|9211.3|9199.3|9211.2|9199.2|0
1677127800000|2023-02-23 04:50:00|9211.3|9199.3|9211.2|9199.2|9211.3|9199.3|9209.6|9197.6|0
1677128100000|2023-02-23 04:55:00|9211.3|9199.3|9213|9201|9213|9201|9211.3|9199.3|0
1677128400000|2023-02-23 05:00:00|9212.9|9200.9|9213|9201|9213|9201|9212.1|9200.1|0
1677128700000|2023-02-23 05:05:00|9212.9|9200.9|9211.3|9199.3|9212.9|9200.9|9211.2|9199.2|0
1677129000000|2023-02-23 05:10:00|9211.2|9199.2|9209.5|9197.5|9211.3|9199.3|9209.5|9197.5|0
1677129300000|2023-02-23 05:15:00|9209.6|9197.6|9211.2|9199.2|9211.2|9199.2|9209.5|9197.5|0
1677129600000|2023-02-23 05:20:00|9209.6|9197.6|9209.6|9197.6|9209.6|9197.6|9209.5|9197.5|0
1677129900000|2023-02-23 05:25:00|9209.5|9197.5|9209.5|9197.5|9209.6|9197.6|9209.5|9197.5|0
1677130200000|2023-02-23 05:30:00|9207.8|9195.8|9207.8|9195.8|9207.8|9195.8|9207.8|9195.8|0
1677130500000|2023-02-23 05:35:00|9209.5|9197.5|9207.8|9195.8|9209.5|9197.5|9207.8|9195.8|0
1677130800000|2023-02-23 05:40:00|9209.5|9197.5|9207.8|9195.8|9209.5|9197.5|9207.8|9195.8|0
1677131400000|2023-02-23 05:50:00|9206.1|9194.1|9206.1|9194.1|9207.8|9195.8|9206.1|9194.1|0
1677131700000|2023-02-23 05:55:00|9206.9|9194.9|9206.1|9194.1|9206.9|9194.9|9206.1|9194.1|0
1677132000000|2023-02-23 06:00:00|9206.2|9194.2|9207.8|9195.8|9209.5|9197.5|9206.2|9194.2|0
1677132600000|2023-02-23 06:10:00|9206.1|9194.1|9206.1|9194.1|9206.1|9194.1|9206.1|9194.1|0
1677132900000|2023-02-23 06:15:00|9207.8|9195.8|9207.8|9195.8|9207.8|9195.8|9207.8|9195.8|0
1677133500000|2023-02-23 06:25:00|9207|9195|9207.8|9195.8|9207.9|9195.9|9206.2|9194.2|0
1677133800000|2023-02-23 06:30:00|9207|9195|9207.9|9195.9|9207.9|9195.9|9206.2|9194.2|0
1677134100000|2023-02-23 06:35:00|9207.8|9195.8|9204.5|9192.5|9207.9|9195.9|9204.5|9192.5|0
1677134400000|2023-02-23 06:40:00|9204.4|9192.4|9207.8|9195.8|9207.9|9195.9|9204.4|9192.4|0
1677135000000|2023-02-23 06:50:00|9206.1|9194.1|9209.5|9197.5|9209.5|9197.5|9206.1|9194.1|0
1677135300000|2023-02-23 06:55:00|9207.8|9195.8|9204.4|9192.4|9209.5|9197.5|9204.4|9192.4|0
1677135600000|2023-02-23 07:00:00|9203.6|9191.6|9190.5|9185.5|9204.4|9195|9185.5|9180.5|78
1677135900000|2023-02-23 07:05:00|9190|9185|9190.5|9185.5|9194|9189|9190|9185|9
1677136200000|2023-02-23 07:10:00|9191|9186|9198|9193|9198|9193|9191|9186|6
1677136500000|2023-02-23 07:15:00|9197.5|9192.5|9198.5|9193.5|9201.5|9196.5|9197.5|9192.5|10
1677136800000|2023-02-23 07:20:00|9198|9193|9197|9192|9198|9193|9197|9192|5
1677137100000|2023-02-23 07:25:00|9197.5|9192.5|9193.5|9188.5|9197.5|9192.5|9193.5|9188.5|19
1677137400000|2023-02-23 07:30:00|9194|9189|9193|9188|9196|9191|9192.5|9187.5|19
1677137700000|2023-02-23 07:35:00|9193.5|9188.5|9194.5|9189.5|9195|9190|9192.5|9187.5|3
1677138000000|2023-02-23 07:40:00|9193.5|9188.5|9194.5|9189.5|9195|9190|9193.5|9188.5|3
1677138300000|2023-02-23 07:45:00|9194|9189|9197|9192|9197.5|9192.5|9194|9189|4
1677138600000|2023-02-23 07:50:00|9197.5|9192.5|9194.5|9189.5|9197.5|9192.5|9193.5|9188.5|7
1677138900000|2023-02-23 07:55:00|9194|9189|9188|9183|9194|9189|9188|9183|48
1677139200000|2023-02-23 08:00:00|9186.5|9181.5|9195.5|9190.5|9199|9194|9184|9179|525
1677139500000|2023-02-23 08:05:00|9196|9191|9188.5|9183.5|9197.5|9192.5|9183.5|9178.5|219
1677139800000|2023-02-23 08:10:00|9188|9183|9196.5|9191.5|9196.5|9191.5|9180|9175|225
1677140100000|2023-02-23 08:15:00|9197|9192|9205|9200|9206.5|9201.5|9190.5|9185.5|312
1677140400000|2023-02-23 08:20:00|9205.5|9200.5|9215.5|9210.5|9219|9214|9205.5|9200.5|245
1677140700000|2023-02-23 08:25:00|9216|9211|9215|9210|9217|9212|9205.5|9200.5|178
1677141000000|2023-02-23 08:30:00|9215.5|9210.5|9219|9214|9224|9219|9214|9209|193
1677141300000|2023-02-23 08:35:00|9220|9215|9216|9211|9222|9217|9212|9207|127
1677141600000|2023-02-23 08:40:00|9216.6|9211.6|9213.1|9208.1|9217.1|9212.1|9211.6|9206.6|105
1677141900000|2023-02-23 08:45:00|9213.6|9208.6|9209.6|9204.6|9219.1|9214.1|9209.6|9204.6|139
1677142200000|2023-02-23 08:50:00|9209.1|9204.1|9203.6|9198.6|9213.6|9208.6|9202.6|9197.6|57
1677142500000|2023-02-23 08:55:00|9203.1|9198.1|9206.1|9201.1|9208.6|9203.6|9199.1|9194.1|154
1677142800000|2023-02-23 09:00:00|9206.6|9201.6|9212.1|9207.1|9212.6|9207.6|9205.6|9200.6|127
1677143100000|2023-02-23 09:05:00|9211.6|9206.6|9208.6|9203.6|9211.6|9206.6|9202.6|9197.6|59
1677143400000|2023-02-23 09:10:00|9208.1|9203.1|9205.1|9200.1|9210.6|9205.6|9203.1|9198.1|51
1677143700000|2023-02-23 09:15:00|9204.6|9199.6|9207.6|9202.6|9213.1|9208.1|9204.6|9199.6|64
1677144000000|2023-02-23 09:20:00|9208.1|9203.1|9199.6|9194.6|9208.6|9203.6|9192.6|9187.6|139
1677144300000|2023-02-23 09:25:00|9200.1|9195.1|9195.6|9190.6|9205.6|9200.6|9194.1|9189.1|62
1677144600000|2023-02-23 09:30:00|9196.1|9191.1|9200.1|9195.1|9202.6|9197.6|9195.6|9190.6|44
1677144900000|2023-02-23 09:35:00|9200.6|9195.6|9209.1|9204.1|9211.1|9206.1|9200.6|9195.6|39
1677145200000|2023-02-23 09:40:00|9209.6|9204.6|9204.1|9199.1|9211.6|9206.6|9203.6|9198.6|21
1677145500000|2023-02-23 09:45:00|9203.6|9198.6|9208.1|9203.1|9208.6|9203.6|9203.1|9198.1|17
1677145800000|2023-02-23 09:50:00|9207.6|9202.6|9206.1|9201.1|9210.1|9205.1|9206.1|9201.1|15
1677146100000|2023-02-23 09:55:00|9205.6|9200.6|9203.1|9198.1|9206.6|9201.6|9198.6|9193.6|11
1677146400000|2023-02-23 10:00:00|9202.6|9197.6|9203.1|9198.1|9206.6|9201.6|9199.6|9194.6|110
1677146700000|2023-02-23 10:05:00|9203.6|9198.6|9202.6|9197.6|9209.1|9204.1|9198.1|9193.1|59
1677147000000|2023-02-23 10:10:00|9203.6|9198.6|9208.1|9203.1|9209.1|9204.1|9202.1|9197.1|89
1677147300000|2023-02-23 10:15:00|9207.6|9202.6|9207.1|9202.1|9212.1|9207.1|9203.1|9198.1|57
1677147600000|2023-02-23 10:20:00|9206.6|9201.6|9203.1|9198.1|9207.6|9202.6|9201.6|9196.6|22
1677147900000|2023-02-23 10:25:00|9203.6|9198.6|9202.6|9197.6|9204.1|9199.1|9198.1|9193.1|26
1677148200000|2023-02-23 10:30:00|9203.1|9198.1|9203.1|9198.1|9207.1|9202.1|9201.1|9196.1|21
1677148500000|2023-02-23 10:35:00|9202.6|9197.6|9199.6|9194.6|9204.6|9199.6|9196.1|9191.1|27
1677148800000|2023-02-23 10:40:00|9199.1|9194.1|9196.6|9191.6|9200.6|9195.6|9195.1|9190.1|28
1677149100000|2023-02-23 10:45:00|9196.1|9191.1|9198.6|9193.6|9198.6|9193.6|9193.6|9188.6|21
1677149400000|2023-02-23 10:50:00|9198.1|9193.1|9198.1|9193.1|9201.1|9196.1|9197.1|9192.1|19
1677149700000|2023-02-23 10:55:00|9197.6|9192.6|9204.6|9199.6|9204.6|9199.6|9197.6|9192.6|25
1677150000000|2023-02-23 11:00:00|9203.6|9198.6|9211.1|9206.1|9212.1|9207.1|9202.6|9197.6|34
1677150300000|2023-02-23 11:05:00|9211.6|9206.6|9212.6|9207.6|9214.1|9209.1|9210.6|9205.6|25
1677150600000|2023-02-23 11:10:00|9212.1|9207.1|9204.6|9199.6|9212.6|9207.6|9203.6|9198.6|21
1677150900000|2023-02-23 11:15:00|9203.6|9198.6|9198.6|9193.6|9203.6|9198.6|9197.6|9192.6|39
1677151200000|2023-02-23 11:20:00|9198.1|9193.1|9204.6|9199.6|9204.6|9199.6|9198.1|9193.1|59
1677151500000|2023-02-23 11:25:00|9203.6|9198.6|9207.6|9202.6|9209.1|9204.1|9203.1|9198.1|27
1677151800000|2023-02-23 11:30:00|9208.1|9203.1|9208.1|9203.1|9209.1|9204.1|9204.1|9199.1|30
1677152100000|2023-02-23 11:35:00|9207.6|9202.6|9216.1|9211.1|9216.6|9211.6|9207.6|9202.6|27
1677152400000|2023-02-23 11:40:00|9215.6|9210.6|9216.1|9211.1|9219.6|9214.6|9214.6|9209.6|34
1677152700000|2023-02-23 11:45:00|9215.6|9210.6|9221.1|9216.1|9221.1|9216.1|9215.6|9210.6|12
1677153000000|2023-02-23 11:50:00|9220.1|9215.1|9222.6|9217.6|9223.6|9218.6|9219.6|9214.6|38
1677153300000|2023-02-23 11:55:00|9223.1|9218.1|9224.6|9219.6|9224.6|9219.6|9220.1|9215.1|32
1677153600000|2023-02-23 12:00:00|9223.6|9218.6|9224.6|9219.6|9227.6|9222.6|9221.6|9216.6|37
1677153900000|2023-02-23 12:05:00|9224.1|9219.1|9229.6|9224.6|9229.6|9224.6|9222.6|9217.6|49
1677154200000|2023-02-23 12:10:00|9230.1|9225.1|9234.6|9229.6|9234.6|9229.6|9229.6|9224.6|61
1677154500000|2023-02-23 12:15:00|9234.1|9229.1|9234.6|9229.6|9236.6|9231.6|9230.6|9225.6|94
1677154800000|2023-02-23 12:20:00|9234.1|9229.1|9237.6|9232.6|9239.6|9234.6|9233.6|9228.6|78
1677155100000|2023-02-23 12:25:00|9236.6|9231.6|9235.1|9230.1|9239.1|9234.1|9234.6|9229.6|48
1677155400000|2023-02-23 12:30:00|9235.6|9230.6|9232.1|9227.1|9237.6|9232.6|9232.1|9227.1|29
1677155700000|2023-02-23 12:35:00|9232.6|9227.6|9236.6|9231.6|9236.6|9231.6|9228.6|9223.6|55
1677156000000|2023-02-23 12:40:00|9236.8|9231.8|9235.8|9230.8|9237.8|9232.8|9235.8|9230.8|25
1677156300000|2023-02-23 12:45:00|9236.8|9231.8|9237.8|9232.8|9238.8|9233.8|9232.8|9227.8|51
1677156600000|2023-02-23 12:50:00|9237.3|9232.3|9230.8|9225.8|9237.8|9232.8|9230.8|9225.8|50
1677156900000|2023-02-23 12:55:00|9230.3|9225.3|9230.8|9225.8|9233.8|9228.8|9229.8|9224.8|45
1677157200000|2023-02-23 13:00:00|9231.3|9226.3|9231.3|9226.3|9235.8|9230.8|9230.8|9225.8|70
1677157500000|2023-02-23 13:05:00|9230.8|9225.8|9232.8|9227.8|9234.3|9229.3|9229.3|9224.3|47
1677157800000|2023-02-23 13:10:00|9233.3|9228.3|9236.8|9231.8|9238.3|9233.3|9232.8|9227.8|33
1677158100000|2023-02-23 13:15:00|9237.3|9232.3|9241.8|9236.8|9242.3|9237.3|9235.8|9230.8|30
1677158400000|2023-02-23 13:20:00|9242.3|9237.3|9245.8|9240.8|9245.8|9240.8|9241.3|9236.3|29
1677158700000|2023-02-23 13:25:00|9245.3|9240.3|9238.3|9233.3|9245.8|9240.8|9237.3|9232.3|70
1677159000000|2023-02-23 13:30:00|9241.3|9236.3|9236.3|9231.3|9243.8|9238.8|9227.3|9222.3|70
1677159300000|2023-02-23 13:35:00|9236.8|9231.8|9234.3|9229.3|9240.8|9235.8|9232.8|9227.8|36
1677159600000|2023-02-23 13:40:00|9233.8|9228.8|9237.3|9232.3|9241.3|9236.3|9232.3|9227.3|39
1677159900000|2023-02-23 13:45:00|9237.8|9232.8|9231.3|9226.3|9239.3|9234.3|9230.3|9225.3|17
1677160200000|2023-02-23 13:50:00|9231.8|9226.8|9236.3|9231.3|9237.3|9232.3|9231.3|9226.3|22
1677160500000|2023-02-23 13:55:00|9236.8|9231.8|9236.3|9231.3|9241.3|9236.3|9235.3|9230.3|16
1677160800000|2023-02-23 14:00:00|9235.3|9230.3|9232.3|9227.3|9236.3|9231.3|9231.3|9226.3|30
1677161100000|2023-02-23 14:05:00|9231.8|9226.8|9230.8|9225.8|9235.8|9230.8|9228.8|9223.8|118
1677161400000|2023-02-23 14:10:00|9231.3|9226.3|9225.8|9220.8|9233.3|9228.3|9224.8|9219.8|240
1677161700000|2023-02-23 14:15:00|9224.8|9219.8|9235.3|9230.3|9235.8|9230.8|9224.8|9219.8|72
1677162000000|2023-02-23 14:20:00|9235.8|9230.8|9237.3|9232.3|9238.8|9233.8|9234.3|9229.3|46
1677162300000|2023-02-23 14:25:00|9237.8|9232.8|9246.8|9241.8|9246.8|9241.8|9237.3|9232.3|49
1677162600000|2023-02-23 14:30:00|9248.8|9243.8|9245.8|9240.8|9253.8|9248.8|9244.8|9239.8|212
1677162900000|2023-02-23 14:35:00|9246.3|9241.3|9236.8|9231.8|9246.8|9241.8|9235.3|9230.3|131
1677163200000|2023-02-23 14:40:00|9237.3|9232.3|9233.8|9228.8|9241.8|9236.8|9232.8|9227.8|104
1677163500000|2023-02-23 14:45:00|9234.8|9229.8|9250.3|9245.3|9257.3|9252.3|9234.8|9229.8|187
1677163800000|2023-02-23 14:50:00|9249.8|9244.8|9254.3|9249.3|9258.8|9253.8|9248.3|9243.3|107
1677164100000|2023-02-23 14:55:00|9253.8|9248.8|9248.8|9243.8|9255.3|9250.3|9247.8|9242.8|121
1677164400000|2023-02-23 15:00:00|9248.3|9243.3|9244.8|9239.8|9253.8|9248.8|9242.8|9237.8|120
1677164700000|2023-02-23 15:05:00|9245.3|9240.3|9242.3|9237.3|9247.8|9242.8|9236.8|9231.8|80
1677165000000|2023-02-23 15:10:00|9240.9|9235.9|9240.9|9235.9|9242.4|9237.4|9236.9|9231.9|91
1677165300000|2023-02-23 15:15:00|9241.4|9236.4|9248.4|9243.4|9250.4|9245.4|9240.4|9235.4|143
1677165600000|2023-02-23 15:20:00|9249.4|9244.4|9251.9|9246.9|9253.4|9248.4|9248.4|9243.4|145
1677165900000|2023-02-23 15:25:00|9251.4|9246.4|9249.4|9244.4|9254.4|9249.4|9247.9|9242.9|112
1677166200000|2023-02-23 15:30:00|9248.9|9243.9|9244.4|9239.4|9249.4|9244.4|9238.4|9233.4|162
1677166500000|2023-02-23 15:35:00|9243.9|9238.9|9245.4|9240.4|9247.4|9242.4|9240.4|9235.4|95
1677166800000|2023-02-23 15:40:00|9244.9|9239.9|9239.4|9234.4|9244.9|9239.9|9238.4|9233.4|82
1677167100000|2023-02-23 15:45:00|9238.4|9233.4|9228.9|9223.9|9242.4|9237.4|9227.9|9222.9|270
1677167400000|2023-02-23 15:50:00|9229.4|9224.4|9233.4|9228.4|9235.4|9230.4|9225.4|9220.4|147
1677167700000|2023-02-23 15:55:00|9232.9|9227.9|9239.4|9234.4|9240.4|9235.4|9229.4|9224.4|107
1677168000000|2023-02-23 16:00:00|9238.9|9233.9|9243.9|9238.9|9249.4|9244.4|9238.9|9233.9|145
1677168300000|2023-02-23 16:05:00|9243.4|9238.4|9232.9|9227.9|9244.4|9239.4|9228.9|9223.9|182
1677168600000|2023-02-23 16:10:00|9233.4|9228.4|9231.9|9226.9|9236.9|9231.9|9229.9|9224.9|130
1677168900000|2023-02-23 16:15:00|9232.4|9227.4|9229.4|9224.4|9232.9|9227.9|9228.4|9223.4|75
1677169200000|2023-02-23 16:20:00|9230.4|9225.4|9234.4|9229.4|9234.4|9229.4|9227.4|9222.4|140
1677169500000|2023-02-23 16:25:00|9234.9|9229.9|9234.9|9229.9|9235.4|9230.4|9228.9|9223.9|184
1677169800000|2023-02-23 16:30:00|9235.9|9228.9|9231.9|9224.9|9235.9|9228.9|9228.9|9222.9|383
1677170100000|2023-02-23 16:35:00|9232.9|9225.9|9223.9|9217.9|9232.9|9226.9|9222.9|9215.9|104
1677170400000|2023-02-23 16:40:00|9222.9|9216.9|9221.9|9214.9|9224.9|9218.9|9218.9|9211.9|50
1677170700000|2023-02-23 16:45:00|9220.9|9213.9|9219.9|9213.9|9222.9|9215.9|9218.9|9212.9|13
1677171000000|2023-02-23 16:50:00|9218.9|9212.9|9214.9|9207.9|9219.9|9213.9|9213.9|9207.9|27
1677171300000|2023-02-23 16:55:00|9213.9|9208.9|9214.9|9207.9|9216.9|9209.9|9212.9|9206.9|13
1677171600000|2023-02-23 17:00:00|9215.9|9208.9|9215.9|9208.9|9215.9|9209.9|9212.9|9205.9|11
1677171900000|2023-02-23 17:05:00|9216.9|9209.9|9218.9|9211.9|9218.9|9211.9|9215.9|9208.9|15
1677172200000|2023-02-23 17:10:00|9217.9|9210.9|9216.9|9209.9|9217.9|9210.9|9213.9|9207.9|11
1677172500000|2023-02-23 17:15:00|9215.9|9210.9|9217.9|9210.9|9220.9|9214.9|9215.9|9209.9|2
1677172800000|2023-02-23 17:20:00|9216.9|9209.9|9218.9|9212.9|9218.9|9212.9|9212.9|9205.9|6
1677173100000|2023-02-23 17:25:00|9219.9|9211.9|9218.9|9211.9|9219.9|9212.9|9217.9|9210.9|2
1677173400000|2023-02-23 17:30:00|9217.9|9210.9|9221.9|9215.9|9221.9|9215.9|9216.9|9210.9|4
1677173700000|2023-02-23 17:35:00|9222.9|9216.9|9222.9|9215.9|9224.9|9218.9|9221.9|9215.9|9
1677174000000|2023-02-23 17:40:00|9221.9|9216.9|9224.9|9217.9|9224.9|9218.9|9221.9|9214.9|1
1677174300000|2023-02-23 17:45:00|9223.9|9216.9|9222.9|9216.9|9224.9|9217.9|9221.9|9214.9|4
1677174600000|2023-02-23 17:50:00|9223.9|9217.9|9224.9|9217.9|9224.9|9218.9|9223.9|9216.9|6
1677174900000|2023-02-23 17:55:00|9225.9|9218.9|9228.9|9221.9|9228.9|9221.9|9225.9|9217.9|19
1677175200000|2023-02-23 18:00:00|9227.9|9220.9|9228.9|9221.9|9233.9|9227.9|9226.9|9219.9|10
1677175500000|2023-02-23 18:05:00|9227.9|9220.9|9227.9|9219.9|9227.9|9220.9|9225.9|9218.9|0
1677175800000|2023-02-23 18:10:00|9225.9|9218.9|9226.9|9219.9|9228.9|9221.9|9225.9|9218.9|2
1677176100000|2023-02-23 18:15:00|9225.9|9218.9|9229.9|9222.9|9229.9|9222.9|9224.9|9217.9|5
1677176400000|2023-02-23 18:20:00|9228.9|9221.9|9228.9|9221.9|9230.9|9223.9|9226.9|9219.9|1
1677176700000|2023-02-23 18:25:00|9227.9|9220.9|9229.9|9222.9|9230.9|9223.9|9227.9|9220.9|2
1677177000000|2023-02-23 18:30:00|9228.9|9221.9|9228.9|9221.9|9229.9|9222.9|9226.9|9219.9|1
1677177300000|2023-02-23 18:35:00|9229.9|9222.9|9230.9|9223.9|9230.9|9223.9|9227.9|9221.9|1
1677177600000|2023-02-23 18:40:00|9231.9|9224.9|9230.9|9223.9|9236.9|9229.9|9229.9|9223.9|18
1677177900000|2023-02-23 18:45:00|9231.9|9224.9|9233.9|9226.9|9234.9|9228.9|9228.9|9221.9|9
1677178200000|2023-02-23 18:50:00|9234.9|9227.9|9232.9|9225.9|9234.9|9227.9|9230.9|9224.9|25
1677178500000|2023-02-23 18:55:00|9230.9|9223.9|9232.9|9220.9|9232.9|9225.4|9228.9|9220.9|6
1677178800000|2023-02-23 19:00:00|9232.8|9220.8|9234.5|9222.5|9236.3|9224.3|9231|9219|0
1677179100000|2023-02-23 19:05:00|9234.6|9222.6|9238|9226|9238.1|9226.1|9234.6|9222.6|0
1677179400000|2023-02-23 19:10:00|9236.3|9224.3|9241.6|9229.6|9243.3|9231.3|9236.3|9224.3|0
1677179700000|2023-02-23 19:15:00|9241.7|9229.7|9250.6|9238.6|9250.7|9238.7|9241.7|9229.7|0
1677180000000|2023-02-23 19:20:00|9248.9|9236.9|9250.9|9238.9|9252.6|9240.6|9248.9|9236.9|0
1677180300000|2023-02-23 19:25:00|9252.6|9240.6|9252.6|9240.6|9252.7|9240.7|9250.8|9238.8|0
1677180600000|2023-02-23 19:30:00|9254.3|9242.3|9257.4|9245.4|9259.2|9247.2|9252.2|9240.2|0
1677180900000|2023-02-23 19:35:00|9257.5|9245.5|9257.4|9245.4|9259.2|9247.2|9255.7|9243.7|0
1677181200000|2023-02-23 19:40:00|9258.3|9246.3|9257.4|9245.4|9259.2|9247.2|9255.6|9243.6|0
1677181500000|2023-02-23 19:45:00|9259.1|9247.1|9259.1|9247.1|9259.2|9247.2|9255.6|9243.6|0
1677181800000|2023-02-23 19:50:00|9260.8|9248.8|9259.1|9247.1|9260.8|9248.8|9255.6|9243.6|0
1677182100000|2023-02-23 19:55:00|9259|9247|9257.3|9245.3|9259.1|9247.1|9253.8|9241.8|0
1677182400000|2023-02-23 20:00:00|9258.1|9246.1|9266.1|9254.1|9266.1|9254.1|9257.3|9245.3|0
1677182700000|2023-02-23 20:05:00|9266|9254|9262.4|9250.4|9266.1|9254.1|9262.3|9250.3|0
1677183000000|2023-02-23 20:10:00|9260.7|9248.7|9267.6|9255.6|9269.3|9257.3|9260.7|9248.7|0
1677183300000|2023-02-23 20:15:00|9268.4|9256.4|9267.9|9255.9|9270.6|9258.6|9267|9255|0
1677183600000|2023-02-23 20:20:00|9267|9255|9270.5|9258.5|9270.5|9258.5|9265.2|9253.2|0
1677183900000|2023-02-23 20:25:00|9268.8|9256.8|9272.4|9260.4|9272.4|9260.4|9267.1|9255.1|0
1677184200000|2023-02-23 20:30:00|9272.3|9260.3|9274.2|9262.2|9277.6|9265.6|9272.3|9260.3|0
1677184500000|2023-02-23 20:35:00|9274.1|9262.1|9272.4|9260.4|9274.1|9262.1|9270.6|9258.6|0
1677184800000|2023-02-23 20:40:00|9272.3|9260.3|9274.1|9262.1|9275.8|9263.8|9272.3|9260.3|0
1677185100000|2023-02-23 20:45:00|9272.4|9260.4|9267.2|9255.2|9272.4|9260.4|9267.1|9255.1|0
1677185400000|2023-02-23 20:50:00|9268.9|9256.9|9263.6|9251.6|9268.9|9256.9|9263.6|9251.6|0
1677185700000|2023-02-23 20:55:00|9263.5|9251.5|9266|9254|9269.7|9257.7|9263.5|9251.5|0
1677186000000|2023-02-23 21:00:00|9266.5|9254.5|9262.1|9250.1|9268|9256|9262.1|9250.1|0
1677186300000|2023-02-23 21:05:00|9262.2|9250.2|9262.8|9250.8|9264.1|9252.1|9262.1|9250.1|0
1677186600000|2023-02-23 21:10:00|9262.5|9250.5|9260.9|9248.9|9263.4|9251.4|9260.2|9248.2|0
1677186900000|2023-02-23 21:15:00|9261.4|9249.4|9262.5|9250.5|9262.5|9250.5|9260.9|9248.9|0
1677187200000|2023-02-23 21:20:00|9262.1|9250.1|9260.2|9248.2|9262.5|9250.5|9260.2|9248.2|0
1677187500000|2023-02-23 21:25:00|9259|9247|9260.6|9248.6|9260.6|9248.6|9259|9247|0
1677187800000|2023-02-23 21:30:00|9260.9|9248.9|9262.1|9250.1|9262.1|9250.1|9259.3|9247.3|0
1677188100000|2023-02-23 21:35:00|9262.5|9250.5|9260.6|9248.6|9263|9251|9260.2|9248.2|0
1677188400000|2023-02-23 21:40:00|9260.5|9248.5|9259.7|9247.7|9260.6|9248.6|9259.3|9247.3|0
1677188700000|2023-02-23 21:45:00|9259.5|9247.5|9260|9248|9260.6|9248.6|9259.3|9247.3|0
1677189000000|2023-02-23 21:50:00|9259.7|9247.7|9259.3|9247.3|9260.2|9248.2|9259.3|9247.3|0
1677189300000|2023-02-23 21:55:00|9259.4|9247.4|9260.2|9248.2|9261.4|9249.4|9259.4|9247.4|0
1677189600000|2023-02-23 22:00:00|9260.4|9248.4|9261.4|9249.4|9261.9|9249.9|9260.2|9248.2|0
1677189900000|2023-02-23 22:05:00|9261.8|9249.8|9261.4|9249.4|9262.5|9250.5|9261.3|9249.3|0
1677190200000|2023-02-23 22:10:00|9261.5|9249.5|9262.6|9250.6|9263|9251|9261.5|9249.5|0
1677190500000|2023-02-23 22:15:00|9262.1|9250.1|9262.6|9250.6|9262.6|9250.6|9262.1|9250.1|0
1677191100000|2023-02-23 22:25:00|9262.8|9250.8|9262.8|9250.8|9262.8|9250.8|9262.5|9250.5|0
1677191400000|2023-02-23 22:30:00|9262.6|9250.6|9262.1|9250.1|9262.6|9250.6|9261.9|9249.9|0
1677191700000|2023-02-23 22:35:00|9262.3|9250.3|9262.1|9250.1|9262.3|9250.3|9262.1|9250.1|0
1677192000000|2023-02-23 22:40:00|9261.9|9249.9|9262.1|9250.1|9262.5|9250.5|9261.9|9249.9|0
1677192300000|2023-02-23 22:45:00|9261.9|9249.9|9261.9|9249.9|9261.9|9249.9|9261.9|9249.9|0
1677192600000|2023-02-23 22:50:00|9262|9250|9262.1|9250.1|9262.1|9250.1|9261.9|9249.9|0
1677192900000|2023-02-23 22:55:00|9261.9|9249.9|9261.8|9249.8|9262.3|9250.3|9261.8|9249.8|0
1677193200000|2023-02-23 23:00:00|9261.4|9249.4|9259.7|9247.7|9261.6|9249.6|9258.1|9246.1|0
1677193500000|2023-02-23 23:05:00|9259.3|9247.3|9260.9|9248.9|9261.4|9249.4|9259.3|9247.3|0
1677193800000|2023-02-23 23:10:00|9260.6|9248.6|9259|9247|9260.9|9248.9|9258.7|9246.7|0
1677194100000|2023-02-23 23:15:00|9259.3|9247.3|9258.4|9246.4|9259.7|9247.7|9257.4|9245.4|0
1677194400000|2023-02-23 23:20:00|9258|9246|9256.5|9244.5|9258.4|9246.4|9256.1|9244.1|0
1677194700000|2023-02-23 23:25:00|9256.1|9244.1|9256.8|9244.8|9257.2|9245.2|9255.3|9243.3|0
1677195000000|2023-02-23 23:30:00|9257|9245|9256.5|9244.5|9257.7|9245.7|9256.3|9244.3|0
1677195300000|2023-02-23 23:35:00|9256.8|9244.8|9257.2|9245.2|9258|9246|9256.5|9244.5|0
1677195600000|2023-02-23 23:40:00|9257.7|9245.7|9256.1|9244.1|9257.7|9245.7|9256.1|9244.1|0
1677195900000|2023-02-23 23:45:00|9256.3|9244.3|9256.8|9244.8|9257.2|9245.2|9256.1|9244.1|0
1677196200000|2023-02-23 23:50:00|9257.2|9245.2|9258.4|9246.4|9258.7|9246.7|9256.8|9244.8|0
1677196500000|2023-02-23 23:55:00|9258|9246|9255.9|9243.9|9258.4|9246.4|9255.9|9243.9|0
1677196800000|2023-02-24 00:00:00|9255.4|9243.4|9257.8|9245.8|9258.5|9246.5|9254.2|9242.2|0
1677197100000|2023-02-24 00:05:00|9257.5|9245.5|9258.2|9246.2|9259|9247|9255.9|9243.9|0
1677197400000|2023-02-24 00:10:00|9258.3|9246.3|9259|9247|9259.7|9247.7|9257.8|9245.8|0
1677197700000|2023-02-24 00:15:00|9259.4|9247.4|9258.2|9246.2|9260.1|9248.1|9256.5|9244.5|0
1677198000000|2023-02-24 00:20:00|9259.1|9247.1|9259.9|9247.9|9260|9248|9258.3|9246.3|0
1677198300000|2023-02-24 00:25:00|9260|9248|9262.5|9250.5|9263.4|9251.4|9260|9248|0
1677198600000|2023-02-24 00:30:00|9263.3|9251.3|9263.4|9251.4|9265.1|9253.1|9259.9|9247.9|0
1677198900000|2023-02-24 00:35:00|9265.1|9253.1|9265.1|9253.1|9266.8|9254.8|9263.4|9251.4|0
1677199200000|2023-02-24 00:40:00|9265|9253|9263.4|9251.4|9265.1|9253.1|9263.4|9251.4|0
1677199500000|2023-02-24 00:45:00|9265|9253|9265|9253|9265.1|9253.1|9263.3|9251.3|0
1677199800000|2023-02-24 00:50:00|9265.1|9253.1|9265.1|9253.1|9265.1|9253.1|9263.3|9251.3|0
1677200100000|2023-02-24 00:55:00|9265|9253|9266.8|9254.8|9266.8|9254.8|9265|9253|0
1677200400000|2023-02-24 01:00:00|9268.5|9256.5|9271.8|9259.8|9273.5|9261.5|9268.5|9256.5|0
1677200700000|2023-02-24 01:05:00|9271.7|9259.7|9268.3|9256.3|9271.7|9259.7|9268.3|9256.3|0
1677201000000|2023-02-24 01:10:00|9269.2|9257.2|9268.3|9256.3|9269.2|9257.2|9266.7|9254.7|0
1677201300000|2023-02-24 01:15:00|9270|9258|9270|9258|9270|9258|9266.6|9254.6|0
1677201600000|2023-02-24 01:20:00|9269.2|9257.2|9270|9258|9271.7|9259.7|9266.6|9254.6|0
1677201900000|2023-02-24 01:25:00|9271.7|9259.7|9266.5|9254.5|9271.7|9259.7|9264.8|9252.8|0
1677202200000|2023-02-24 01:30:00|9265.7|9253.7|9261.3|9249.3|9266.5|9254.5|9257.9|9245.9|0
1677202500000|2023-02-24 01:35:00|9259.6|9247.6|9259.6|9247.6|9263|9251|9257.9|9245.9|0
1677202800000|2023-02-24 01:40:00|9258|9246|9261.4|9249.4|9261.4|9249.4|9257.9|9245.9|0
1677203100000|2023-02-24 01:45:00|9261.3|9249.3|9263.1|9251.1|9264.8|9252.8|9259.6|9247.6|0
1677203400000|2023-02-24 01:50:00|9264|9252|9264.8|9252.8|9266.5|9254.5|9263.1|9251.1|0
1677203700000|2023-02-24 01:55:00|9263.9|9251.9|9264.8|9252.8|9266.5|9254.5|9263.1|9251.1|0
1677204000000|2023-02-24 02:00:00|9264.7|9252.7|9264.8|9252.8|9266.5|9254.5|9263.1|9251.1|0
1677204300000|2023-02-24 02:05:00|9263.1|9251.1|9264.8|9252.8|9266.5|9254.5|9263|9251|0
1677204600000|2023-02-24 02:10:00|9266.5|9254.5|9263.1|9251.1|9266.5|9254.5|9263.1|9251.1|0
1677204900000|2023-02-24 02:15:00|9264.8|9252.8|9263|9251|9264.8|9252.8|9261.3|9249.3|0
1677205200000|2023-02-24 02:20:00|9262.1|9250.1|9263|9251|9263|9251|9261.3|9249.3|0
1677205500000|2023-02-24 02:25:00|9263.1|9251.1|9263|9251|9263.1|9251.1|9263|9251|0
1677205800000|2023-02-24 02:30:00|9261.3|9249.3|9261.3|9249.3|9263|9251|9261.3|9249.3|0
1677206100000|2023-02-24 02:35:00|9262.2|9250.2|9263|9251|9263|9251|9261.3|9249.3|0
1677206400000|2023-02-24 02:40:00|9263.1|9251.1|9263|9251|9264.8|9252.8|9263|9251|0
1677206700000|2023-02-24 02:45:00|9263.1|9251.1|9264.7|9252.7|9264.8|9252.8|9263|9251|0
1677207000000|2023-02-24 02:50:00|9264.8|9252.8|9263|9251|9264.8|9252.8|9263|9251|0
1677207300000|2023-02-24 02:55:00|9263.1|9251.1|9263.1|9251.1|9263.1|9251.1|9263|9251|0
1677207600000|2023-02-24 03:00:00|9263.9|9251.9|9264.8|9252.8|9264.8|9252.8|9263|9251|0
1677207900000|2023-02-24 03:05:00|9263.1|9251.1|9265.6|9253.6|9266.5|9254.5|9263.1|9251.1|0
1677208200000|2023-02-24 03:10:00|9266.5|9254.5|9266.5|9254.5|9266.5|9254.5|9264.8|9252.8|0
1677208500000|2023-02-24 03:15:00|9265.7|9253.7|9266.5|9254.5|9268.2|9256.2|9264.8|9252.8|0
1677208800000|2023-02-24 03:20:00|9264.8|9252.8|9265.6|9253.6|9266.5|9254.5|9264.8|9252.8|0
1677209100000|2023-02-24 03:25:00|9265.7|9253.7|9266.5|9254.5|9266.5|9254.5|9264.8|9252.8|0
1677209400000|2023-02-24 03:30:00|9266.6|9254.6|9266.6|9254.6|9268.3|9256.3|9266.5|9254.5|0
1677209700000|2023-02-24 03:35:00|9268.2|9256.2|9268.2|9256.2|9268.3|9256.3|9266.5|9254.5|0
1677210000000|2023-02-24 03:40:00|9266.6|9254.6|9268.2|9256.2|9268.2|9256.2|9266.6|9254.6|0
1677210600000|2023-02-24 03:50:00|9269.9|9257.9|9268.2|9256.2|9269.9|9257.9|9266.5|9254.5|0
1677210900000|2023-02-24 03:55:00|9268.3|9256.3|9267.4|9255.4|9268.3|9256.3|9266.5|9254.5|0
1677211200000|2023-02-24 04:00:00|9266.6|9254.6|9268.2|9256.2|9268.3|9256.3|9266.6|9254.6|0
1677211500000|2023-02-24 04:05:00|9267.4|9255.4|9266.5|9254.5|9268.2|9256.2|9266.5|9254.5|0
1677211800000|2023-02-24 04:10:00|9264.8|9252.8|9263.1|9251.1|9264.8|9252.8|9263.1|9251.1|0
1677212400000|2023-02-24 04:20:00|9261.4|9249.4|9263.1|9251.1|9263.1|9251.1|9261.4|9249.4|0
1677213000000|2023-02-24 04:30:00|9261.4|9249.4|9263.1|9251.1|9263.1|9251.1|9261.4|9249.4|0
1677213300000|2023-02-24 04:35:00|9262.3|9250.3|9260.5|9248.5|9263.1|9251.1|9259.7|9247.7|0
1677213600000|2023-02-24 04:40:00|9261.4|9249.4|9261.4|9249.4|9263.1|9251.1|9259.7|9247.7|0
1677213900000|2023-02-24 04:45:00|9261.3|9249.3|9261.4|9249.4|9263.1|9251.1|9261.3|9249.3|0
1677214800000|2023-02-24 05:00:00|9262.2|9250.2|9263|9251|9263.1|9251.1|9262.2|9250.2|0
1677215100000|2023-02-24 05:05:00|9263.1|9251.1|9263.1|9251.1|9263.1|9251.1|9261.4|9249.4|0
1677215400000|2023-02-24 05:10:00|9264.8|9252.8|9264.8|9252.8|9264.8|9252.8|9264.8|9252.8|0
1677215700000|2023-02-24 05:15:00|9266.5|9254.5|9264.8|9252.8|9266.5|9254.5|9264.8|9252.8|0
1677216000000|2023-02-24 05:20:00|9265.7|9253.7|9268.2|9256.2|9268.2|9256.2|9265.7|9253.7|0
1677216300000|2023-02-24 05:25:00|9266.5|9254.5|9266.5|9254.5|9268.2|9256.2|9266.5|9254.5|0
1677216600000|2023-02-24 05:30:00|9264.8|9252.8|9264.7|9252.7|9264.8|9252.8|9264.7|9252.7|0
1677216900000|2023-02-24 05:35:00|9264.8|9252.8|9264.8|9252.8|9264.8|9252.8|9263.9|9251.9|0
1677217200000|2023-02-24 05:40:00|9263.1|9251.1|9261.4|9249.4|9263.1|9251.1|9261.4|9249.4|0
1677217500000|2023-02-24 05:45:00|9263.1|9251.1|9263.1|9251.1|9263.1|9251.1|9263.1|9251.1|0
1677217800000|2023-02-24 05:50:00|9262.2|9250.2|9261.4|9249.4|9262.2|9250.2|9261.4|9249.4|0
1677218100000|2023-02-24 05:55:00|9263.1|9251.1|9261.4|9249.4|9263.1|9251.1|9261.4|9249.4|0
1677218400000|2023-02-24 06:00:00|9263.1|9251.1|9261.4|9249.4|9263.1|9251.1|9261.4|9249.4|0
1677218700000|2023-02-24 06:05:00|9262.2|9250.2|9263.1|9251.1|9263.1|9251.1|9261.4|9249.4|0
1677219000000|2023-02-24 06:10:00|9261.4|9249.4|9261.1|9249.1|9263.1|9251.1|9259.5|9247.5|0
1677219300000|2023-02-24 06:15:00|9259.5|9247.5|9259.4|9247.4|9259.5|9247.5|9259.4|9247.4|0
1677219600000|2023-02-24 06:20:00|9260.3|9248.3|9262.8|9250.8|9262.8|9250.8|9260.3|9248.3|0
1677219900000|2023-02-24 06:25:00|9261.2|9249.2|9262.9|9250.9|9262.9|9250.9|9261.2|9249.2|0
1677220500000|2023-02-24 06:35:00|9262|9250|9261.2|9249.2|9262|9250|9261.2|9249.2|0
1677221400000|2023-02-24 06:50:00|9261.3|9249.3|9262.9|9250.9|9262.9|9250.9|9261.3|9249.3|0
1677221700000|2023-02-24 06:55:00|9261.3|9249.3|9259.5|9247.5|9261.3|9249.3|9259.5|9247.5|0
1677222000000|2023-02-24 07:00:00|9261.2|9249.2|9256.4|9251.4|9261.9|9256.9|9250.4|9244.1|87
1677222300000|2023-02-24 07:05:00|9256.9|9251.9|9255.9|9250.9|9256.9|9251.9|9253.4|9248.4|13
1677222600000|2023-02-24 07:10:00|9256.4|9251.4|9254.9|9249.9|9257.9|9252.9|9253.4|9248.4|7
1677222900000|2023-02-24 07:15:00|9255.4|9250.4|9257.9|9252.9|9258.4|9253.4|9255.4|9250.4|23
1677223200000|2023-02-24 07:20:00|9258.4|9253.4|9258.9|9253.9|9259.4|9254.4|9255.9|9250.9|12
1677223500000|2023-02-24 07:25:00|9259.4|9254.4|9260.4|9255.4|9261.9|9256.9|9258.9|9253.9|2
1677223800000|2023-02-24 07:30:00|9259.9|9254.9|9256.4|9251.4|9261.4|9256.4|9255.9|9250.9|10
1677224100000|2023-02-24 07:35:00|9256.9|9251.9|9253.9|9248.9|9256.9|9251.9|9253.9|9248.9|8
1677224400000|2023-02-24 07:40:00|9254.4|9249.4|9255.4|9250.4|9256.4|9251.4|9252.9|9247.9|11
1677224700000|2023-02-24 07:45:00|9254.9|9249.9|9254.4|9249.4|9255.9|9250.9|9252.4|9247.4|3
1677225000000|2023-02-24 07:50:00|9254.9|9249.9|9250.4|9245.4|9254.9|9249.9|9250.4|9245.4|3
1677225300000|2023-02-24 07:55:00|9249.9|9244.9|9251.9|9246.9|9253.9|9248.9|9248.9|9243.9|33
1677225600000|2023-02-24 08:00:00|9250.9|9245.9|9268.9|9263.9|9282.9|9277.9|9248.9|9243.9|583
1677225900000|2023-02-24 08:05:00|9267.9|9262.9|9272.9|9267.9|9279.9|9274.9|9267.9|9262.9|177
1677226200000|2023-02-24 08:10:00|9272.4|9267.4|9266.9|9261.9|9275.9|9270.9|9266.4|9261.4|151
1677226500000|2023-02-24 08:15:00|9267.4|9262.4|9270.9|9265.9|9272.4|9267.4|9260.9|9255.9|185
1677226800000|2023-02-24 08:20:00|9270.4|9265.4|9271.9|9266.9|9275.9|9270.9|9268.4|9263.4|148
1677227100000|2023-02-24 08:25:00|9271.4|9266.4|9285.4|9280.4|9286.4|9281.4|9268.4|9263.4|72
1677227400000|2023-02-24 08:30:00|9285.9|9280.9|9287.9|9282.9|9292.9|9287.9|9283.4|9278.4|147
1677227700000|2023-02-24 08:35:00|9287.4|9282.4|9299.9|9294.9|9300.9|9295.9|9285.9|9280.9|147
1677228000000|2023-02-24 08:40:00|9302.6|9297.6|9299.1|9294.1|9306.6|9301.6|9296.6|9291.6|102
1677228300000|2023-02-24 08:45:00|9298.6|9293.6|9297.6|9292.6|9305.1|9300.1|9294.1|9289.1|97
1677228600000|2023-02-24 08:50:00|9298.1|9293.1|9296.6|9291.6|9301.1|9296.1|9293.6|9288.6|106
1677228900000|2023-02-24 08:55:00|9296.1|9291.1|9298.6|9293.6|9301.1|9296.1|9295.6|9290.6|68
1677229200000|2023-02-24 09:00:00|9298.1|9293.1|9305.1|9300.1|9307.1|9302.1|9295.1|9290.1|119
1677229500000|2023-02-24 09:05:00|9304.6|9299.6|9308.6|9303.6|9310.1|9305.1|9303.1|9298.1|104
1677229800000|2023-02-24 09:10:00|9309.1|9304.1|9308.1|9303.1|9316.6|9311.6|9307.1|9302.1|88
1677230100000|2023-02-24 09:15:00|9307.6|9302.6|9315.1|9310.1|9317.1|9312.1|9305.6|9300.6|82
1677230400000|2023-02-24 09:20:00|9315.6|9310.6|9309.6|9304.6|9317.1|9312.1|9309.1|9304.1|122
1677230700000|2023-02-24 09:25:00|9310.1|9305.1|9305.1|9300.1|9310.1|9305.1|9302.1|9297.1|86
1677231000000|2023-02-24 09:30:00|9304.6|9299.6|9309.1|9304.1|9310.6|9305.6|9303.1|9298.1|41
1677231300000|2023-02-24 09:35:00|9308.1|9303.1|9307.6|9302.6|9308.6|9303.6|9303.6|9298.6|47
1677231600000|2023-02-24 09:40:00|9308.1|9303.1|9301.1|9296.1|9308.1|9303.1|9299.6|9294.6|50
1677231900000|2023-02-24 09:45:00|9300.6|9295.6|9301.1|9296.1|9302.1|9297.1|9295.6|9290.6|49
1677232200000|2023-02-24 09:50:00|9300.1|9295.1|9300.1|9295.1|9303.1|9298.1|9296.6|9291.6|31
1677232500000|2023-02-24 09:55:00|9299.1|9294.1|9296.1|9291.1|9300.1|9295.1|9294.1|9289.1|48
1677232800000|2023-02-24 10:00:00|9296.6|9291.6|9290.6|9285.6|9297.1|9292.1|9289.1|9284.1|86
1677233100000|2023-02-24 10:05:00|9290.1|9285.1|9292.1|9287.1|9297.1|9292.1|9287.1|9282.1|96
1677233400000|2023-02-24 10:10:00|9292.6|9287.6|9287.6|9282.6|9294.1|9289.1|9283.6|9278.6|62
1677233700000|2023-02-24 10:15:00|9287.1|9282.1|9293.1|9288.1|9293.1|9288.1|9285.6|9280.6|64
1677234000000|2023-02-24 10:20:00|9292.1|9287.1|9284.1|9279.1|9292.1|9287.1|9283.1|9278.1|58
1677234300000|2023-02-24 10:25:00|9283.1|9278.1|9286.1|9281.1|9289.6|9284.6|9283.1|9278.1|34
1677234600000|2023-02-24 10:30:00|9285.6|9280.6|9280.6|9275.6|9285.6|9280.6|9280.1|9275.1|48
1677234900000|2023-02-24 10:35:00|9280.1|9275.1|9277.1|9272.1|9281.6|9276.6|9275.6|9270.6|64
1677235200000|2023-02-24 10:40:00|9277.6|9272.6|9277.1|9272.1|9279.1|9274.1|9275.1|9270.1|35
1677235500000|2023-02-24 10:45:00|9278.1|9273.1|9279.1|9274.1|9281.6|9276.6|9272.1|9267.1|67
1677235800000|2023-02-24 10:50:00|9279.6|9274.6|9283.1|9278.1|9284.1|9279.1|9278.6|9273.6|33
1677236100000|2023-02-24 10:55:00|9282.1|9277.1|9282.1|9277.1|9287.6|9282.6|9280.6|9275.6|53
1677236400000|2023-02-24 11:00:00|9281.6|9276.6|9275.6|9270.6|9282.1|9277.1|9274.6|9269.6|52
1677236700000|2023-02-24 11:05:00|9275.1|9270.1|9270.1|9265.1|9275.6|9270.6|9268.6|9263.6|70
1677237000000|2023-02-24 11:10:00|9271.1|9266.1|9264.1|9259.1|9272.1|9267.1|9264.1|9259.1|69
1677237300000|2023-02-24 11:15:00|9263.1|9258.1|9255.1|9250.1|9265.1|9260.1|9255.1|9250.1|59
1677237600000|2023-02-24 11:20:00|9254.6|9249.6|9250.6|9245.6|9256.6|9251.6|9250.6|9245.6|155
1677237900000|2023-02-24 11:25:00|9251.1|9246.1|9250.1|9245.1|9259.1|9254.1|9249.6|9244.6|68
1677238200000|2023-02-24 11:30:00|9249.6|9244.6|9249.1|9244.1|9256.1|9251.1|9248.1|9243.1|52
1677238500000|2023-02-24 11:35:00|9249.6|9244.6|9250.1|9245.1|9251.6|9246.6|9246.6|9241.6|37
1677238800000|2023-02-24 11:40:00|9250.6|9245.6|9244.1|9239.1|9250.6|9245.6|9242.6|9237.6|61
1677239100000|2023-02-24 11:45:00|9245.1|9240.1|9245.1|9240.1|9246.1|9241.1|9243.6|9238.6|80
1677239400000|2023-02-24 11:50:00|9245.6|9240.6|9249.1|9244.1|9251.6|9246.6|9244.6|9239.6|125
1677239700000|2023-02-24 11:55:00|9249.6|9244.6|9258.6|9253.6|9258.6|9253.6|9249.6|9244.6|76
1677240000000|2023-02-24 12:00:00|9259.1|9254.1|9248.6|9243.6|9259.6|9254.6|9243.6|9238.6|42
1677240300000|2023-02-24 12:05:00|9248.1|9243.1|9249.1|9244.1|9251.1|9246.1|9244.1|9239.1|39
1677240600000|2023-02-24 12:10:00|9249.6|9244.6|9249.6|9244.6|9254.1|9249.1|9245.6|9240.6|84
1677240900000|2023-02-24 12:15:00|9249.1|9244.1|9255.1|9250.1|9256.6|9251.6|9249.1|9244.1|43
1677241200000|2023-02-24 12:20:00|9256.1|9251.1|9259.1|9254.1|9259.6|9254.6|9255.1|9250.1|37
1677241500000|2023-02-24 12:25:00|9259.6|9254.6|9256.6|9251.6|9260.6|9255.6|9254.1|9249.1|39
1677241800000|2023-02-24 12:30:00|9256.1|9251.1|9253.1|9248.1|9256.1|9251.1|9251.6|9246.6|13
1677242100000|2023-02-24 12:35:00|9253.6|9248.6|9248.1|9243.1|9253.6|9248.6|9245.1|9240.1|77
1677242400000|2023-02-24 12:40:00|9247.4|9242.4|9256.4|9251.4|9257.4|9252.4|9246.9|9241.9|34
1677242700000|2023-02-24 12:45:00|9255.9|9250.9|9251.9|9246.9|9256.4|9251.4|9248.4|9243.4|14
1677243000000|2023-02-24 12:50:00|9251.4|9246.4|9246.4|9241.4|9251.9|9246.9|9243.4|9238.4|51
1677243300000|2023-02-24 12:55:00|9246.9|9241.9|9247.9|9242.9|9250.4|9245.4|9245.4|9240.4|33
1677243600000|2023-02-24 13:00:00|9247.4|9242.4|9246.9|9241.9|9249.4|9244.4|9244.4|9239.4|37
1677243900000|2023-02-24 13:05:00|9246.4|9241.4|9247.9|9242.9|9250.4|9245.4|9246.4|9241.4|36
1677244200000|2023-02-24 13:10:00|9247.4|9242.4|9247.4|9242.4|9250.9|9245.9|9246.4|9241.4|22
1677244500000|2023-02-24 13:15:00|9248.4|9243.4|9249.4|9244.4|9251.4|9246.4|9246.4|9241.4|49
1677244800000|2023-02-24 13:20:00|9249.9|9244.9|9250.9|9245.9|9251.9|9246.9|9249.4|9244.4|28
1677245100000|2023-02-24 13:25:00|9250.4|9245.4|9250.9|9245.9|9255.4|9250.4|9250.4|9245.4|20
1677245400000|2023-02-24 13:30:00|9240.4|9235.4|9227.9|9222.9|9248.9|9243.9|9227.9|9222.9|327
1677245700000|2023-02-24 13:35:00|9228.4|9223.4|9213.9|9208.9|9228.4|9223.4|9213.9|9208.9|62
1677246000000|2023-02-24 13:40:00|9213.4|9208.4|9206.4|9201.4|9214.9|9209.9|9203.4|9198.4|63
1677246300000|2023-02-24 13:45:00|9206.9|9201.9|9219.9|9214.9|9221.4|9216.4|9204.4|9199.4|63
1677246600000|2023-02-24 13:50:00|9219.4|9214.4|9231.9|9226.9|9231.9|9226.9|9216.4|9211.4|54
1677246900000|2023-02-24 13:55:00|9232.4|9227.4|9236.4|9231.4|9243.9|9238.9|9232.4|9227.4|86
1677247200000|2023-02-24 14:00:00|9235.9|9230.9|9231.4|9226.4|9237.9|9232.9|9228.4|9223.4|45
1677247500000|2023-02-24 14:05:00|9230.9|9225.9|9228.9|9223.9|9234.9|9229.9|9228.4|9223.4|44
1677247800000|2023-02-24 14:10:00|9228.4|9223.4|9222.4|9217.4|9229.9|9224.9|9221.4|9216.4|57
1677248100000|2023-02-24 14:15:00|9221.9|9216.9|9211.9|9206.9|9226.4|9221.4|9211.9|9206.9|80
1677248400000|2023-02-24 14:20:00|9211.4|9206.4|9210.4|9205.4|9215.4|9210.4|9208.4|9203.4|129
1677248700000|2023-02-24 14:25:00|9210.9|9205.9|9217.4|9212.4|9217.4|9212.4|9210.4|9205.4|57
1677249000000|2023-02-24 14:30:00|9216.4|9211.4|9219.4|9214.4|9220.9|9215.9|9209.4|9204.4|152
1677249300000|2023-02-24 14:35:00|9219.9|9214.9|9227.9|9222.9|9228.4|9223.4|9211.9|9206.9|72
1677249600000|2023-02-24 14:40:00|9228.4|9223.4|9203.9|9198.9|9228.9|9223.9|9203.4|9198.4|141
1677249900000|2023-02-24 14:45:00|9203.4|9198.4|9201.9|9196.9|9203.9|9198.9|9194.4|9189.4|112
1677250200000|2023-02-24 14:50:00|9201.4|9196.4|9204.4|9199.4|9205.4|9200.4|9194.4|9189.4|83
1677250500000|2023-02-24 14:55:00|9204.9|9199.9|9208.9|9203.9|9213.9|9208.9|9202.4|9197.4|55
1677250800000|2023-02-24 15:00:00|9206.9|9201.9|9221.4|9216.4|9225.9|9220.9|9205.9|9200.9|183
1677251100000|2023-02-24 15:05:00|9221.9|9216.9|9221.4|9216.4|9226.4|9221.4|9215.4|9210.4|115
1677251400000|2023-02-24 15:10:00|9222.8|9217.8|9211.8|9206.8|9225.3|9220.3|9211.3|9206.3|127
1677251700000|2023-02-24 15:15:00|9211.3|9206.3|9209.3|9204.3|9214.8|9209.8|9202.3|9197.3|71
1677252000000|2023-02-24 15:20:00|9208.8|9203.8|9203.8|9198.8|9211.8|9206.8|9202.8|9197.8|70
1677252300000|2023-02-24 15:25:00|9203.3|9198.3|9208.3|9203.3|9208.3|9203.3|9201.3|9196.3|65
1677252600000|2023-02-24 15:30:00|9207.8|9202.8|9208.3|9203.3|9209.8|9204.8|9201.8|9196.8|84
1677252900000|2023-02-24 15:35:00|9207.8|9202.8|9201.8|9196.8|9209.8|9204.8|9201.8|9196.8|70
1677253200000|2023-02-24 15:40:00|9201.3|9196.3|9205.8|9200.8|9206.8|9201.8|9197.8|9192.8|98
1677253500000|2023-02-24 15:45:00|9206.3|9201.3|9214.8|9209.8|9215.8|9210.8|9205.3|9200.3|136
1677253800000|2023-02-24 15:50:00|9214.3|9209.3|9211.3|9206.3|9214.8|9209.8|9210.3|9205.3|114
1677254100000|2023-02-24 15:55:00|9210.8|9205.8|9213.3|9208.3|9215.3|9210.3|9207.8|9202.8|63
1677254400000|2023-02-24 16:00:00|9213.8|9208.8|9201.3|9196.3|9213.8|9208.8|9199.8|9194.8|153
1677254700000|2023-02-24 16:05:00|9201.8|9196.8|9212.3|9207.3|9214.3|9209.3|9200.8|9195.8|91
1677255000000|2023-02-24 16:10:00|9211.8|9206.8|9217.8|9212.8|9219.8|9214.8|9211.8|9206.8|94
1677255300000|2023-02-24 16:15:00|9217.3|9212.3|9221.8|9216.8|9225.8|9220.8|9214.3|9209.3|111
1677255600000|2023-02-24 16:20:00|9220.8|9215.8|9226.8|9221.8|9228.8|9223.8|9217.3|9212.3|197
1677255900000|2023-02-24 16:25:00|9226.3|9221.3|9225.3|9220.3|9229.8|9224.8|9222.8|9217.8|300
1677256200000|2023-02-24 16:30:00|9226.3|9219.3|9207.3|9200.3|9227.3|9220.3|9202.3|9196.3|495
1677256500000|2023-02-24 16:35:00|9206.3|9202.3|9201.3|9194.3|9208.3|9202.3|9196.3|9189.3|353
1677256800000|2023-02-24 16:40:00|9202.3|9195.3|9206.3|9200.3|9211.3|9205.3|9201.3|9194.3|76
1677257100000|2023-02-24 16:45:00|9207.3|9199.3|9214.3|9207.3|9214.3|9208.3|9206.3|9199.3|89
1677257400000|2023-02-24 16:50:00|9215.3|9208.3|9212.3|9206.3|9220.3|9214.3|9212.3|9206.3|93
1677257700000|2023-02-24 16:55:00|9213.3|9207.3|9213.3|9206.3|9215.3|9209.3|9209.3|9202.3|73
1677258000000|2023-02-24 17:00:00|9214.3|9207.3|9213.3|9206.3|9217.3|9210.3|9212.3|9206.3|27
1677258300000|2023-02-24 17:05:00|9212.3|9207.3|9211.3|9204.3|9213.3|9207.3|9210.3|9203.3|17
1677258600000|2023-02-24 17:10:00|9210.3|9205.3|9211.3|9204.3|9211.3|9205.3|9208.3|9202.3|6
1677258900000|2023-02-24 17:15:00|9210.3|9203.3|9208.3|9201.3|9211.3|9204.3|9204.3|9197.3|32
1677259200000|2023-02-24 17:20:00|9207.3|9202.3|9212.3|9204.3|9212.3|9206.3|9206.3|9200.3|11
1677259500000|2023-02-24 17:25:00|9211.3|9203.3|9214.3|9207.3|9216.3|9210.3|9208.3|9201.3|27
1677259800000|2023-02-24 17:30:00|9213.3|9208.3|9211.3|9204.3|9218.3|9211.3|9210.3|9204.3|11
1677260100000|2023-02-24 17:35:00|9212.3|9205.3|9209.3|9202.3|9212.3|9206.3|9208.3|9202.3|6
1677260400000|2023-02-24 17:40:00|9208.3|9203.3|9204.3|9197.3|9209.3|9203.3|9203.3|9196.3|21
1677260700000|2023-02-24 17:45:00|9203.3|9196.3|9201.3|9194.3|9204.3|9197.3|9199.3|9193.3|19
1677261000000|2023-02-24 17:50:00|9200.3|9195.3|9201.3|9194.3|9202.3|9196.3|9199.3|9193.3|6
1677261300000|2023-02-24 17:55:00|9200.3|9193.3|9201.3|9193.3|9201.3|9194.3|9198.3|9192.3|10
1677261600000|2023-02-24 18:00:00|9200.3|9194.3|9203.3|9195.3|9203.3|9196.3|9199.3|9192.3|0
1677261900000|2023-02-24 18:05:00|9202.3|9194.3|9199.3|9192.3|9203.3|9196.3|9199.3|9192.3|14
1677262200000|2023-02-24 18:10:00|9200.3|9193.3|9200.3|9193.3|9202.3|9195.3|9199.3|9192.3|5
1677262500000|2023-02-24 18:15:00|9201.3|9194.3|9204.3|9197.3|9204.3|9197.3|9200.3|9193.3|1
1677262800000|2023-02-24 18:20:00|9203.3|9198.3|9210.3|9202.3|9211.3|9204.3|9203.3|9196.3|8
1677263100000|2023-02-24 18:25:00|9211.3|9203.3|9212.3|9206.3|9214.3|9208.3|9209.3|9203.3|17
1677263400000|2023-02-24 18:30:00|9209.3|9202.3|9212.3|9205.3|9212.3|9205.3|9207.3|9200.3|9
1677263700000|2023-02-24 18:35:00|9213.3|9206.3|9215.3|9209.3|9215.3|9209.3|9212.3|9205.3|11
1677264000000|2023-02-24 18:40:00|9216.3|9210.3|9217.3|9210.3|9218.3|9212.3|9213.3|9207.3|14
1677264300000|2023-02-24 18:45:00|9216.3|9211.3|9218.3|9211.3|9220.3|9214.3|9216.3|9209.3|13
1677264600000|2023-02-24 18:50:00|9220.3|9212.3|9221.3|9214.3|9221.3|9215.3|9218.3|9212.3|27
1677264900000|2023-02-24 18:55:00|9222.3|9215.3|9222.8|9210.8|9222.8|9215.3|9219.3|9210.8|24
1677265200000|2023-02-24 19:00:00|9222.9|9210.9|9224.6|9212.6|9226.4|9214.4|9221|9209|0
1677265500000|2023-02-24 19:05:00|9226.3|9214.3|9228.1|9216.1|9228.1|9216.1|9226.3|9214.3|0
1677265800000|2023-02-24 19:10:00|9228|9216|9226.3|9214.3|9228.1|9216.1|9222.7|9210.7|0
1677266100000|2023-02-24 19:15:00|9227.2|9215.2|9228.2|9216.2|9229.9|9217.9|9226.4|9214.4|0
1677266400000|2023-02-24 19:20:00|9228.1|9216.1|9224.7|9212.7|9230|9218|9221.2|9209.2|0
1677266700000|2023-02-24 19:25:00|9223|9211|9223.1|9211.1|9226.6|9214.6|9223|9211|0
1677267000000|2023-02-24 19:30:00|9221.4|9209.4|9217.9|9205.9|9223.1|9211.1|9217.8|9205.8|0
1677267300000|2023-02-24 19:35:00|9217.8|9205.8|9219.6|9207.6|9219.6|9207.6|9216.1|9204.1|0
1677267600000|2023-02-24 19:40:00|9219.5|9207.5|9214.3|9202.3|9219.5|9207.5|9214.2|9202.2|0
1677267900000|2023-02-24 19:45:00|9216|9204|9223.2|9211.2|9223.3|9211.3|9214.3|9202.3|0
1677268200000|2023-02-24 19:50:00|9223.3|9211.3|9226.8|9214.8|9228.6|9216.6|9223.2|9211.2|0
1677268500000|2023-02-24 19:55:00|9226.7|9214.7|9232.2|9220.2|9234|9222|9226.7|9214.7|0
1677268800000|2023-02-24 20:00:00|9233.1|9221.1|9228.6|9216.6|9234.1|9222.1|9226.9|9214.9|0
1677269100000|2023-02-24 20:05:00|9228.7|9216.7|9230.5|9218.5|9232.3|9220.3|9228.6|9216.6|0
1677269400000|2023-02-24 20:10:00|9230.6|9218.6|9226.8|9214.8|9232.3|9220.3|9225|9213|0
1677269700000|2023-02-24 20:15:00|9225.1|9213.1|9228.6|9216.6|9228.6|9216.6|9225|9213|0
1677270000000|2023-02-24 20:20:00|9230.3|9218.3|9230.4|9218.4|9232.2|9220.2|9228.6|9216.6|0
1677270300000|2023-02-24 20:25:00|9228.7|9216.7|9225|9213|9232.2|9220.2|9225|9213|0
1677270600000|2023-02-24 20:30:00|9226.7|9214.7|9221.3|9209.3|9226.8|9214.8|9221.3|9209.3|0
1677270900000|2023-02-24 20:35:00|9221.2|9209.2|9219.4|9207.4|9223|9211|9219.3|9207.3|0
1677271200000|2023-02-24 20:40:00|9219.3|9207.3|9224.6|9212.6|9226.4|9214.4|9217.6|9205.6|0
1677271500000|2023-02-24 20:45:00|9224.5|9212.5|9224.5|9212.5|9224.6|9212.6|9222.7|9210.7|0
1677271800000|2023-02-24 20:50:00|9222.8|9210.8|9229.8|9217.8|9229.8|9217.8|9219.2|9207.2|0
1677272100000|2023-02-24 20:55:00|9231.5|9219.5|9233.5|9221.5|9238.6|9226.6|9230.7|9218.7|0
1677272400000|2023-02-24 21:00:00|9234.1|9222.1|9230.6|9218.6|9234.1|9222.1|9229|9217|0
1677272700000|2023-02-24 21:05:00|9230.3|9218.3|9231.9|9219.9|9231.9|9219.9|9229.6|9217.6|0
1677273000000|2023-02-24 21:10:00|9232.2|9220.2|9232.2|9220.2|9232.7|9220.7|9231.9|9219.9|0
1677273300000|2023-02-24 21:15:00|9232.7|9220.7|9232.2|9220.2|9232.7|9220.7|9232.2|9220.2|0
1677273600000|2023-02-24 21:20:00|9232.7|9220.7|9233.1|9221.1|9233.4|9221.4|9232.2|9220.2|0
1677273900000|2023-02-24 21:25:00|9232.7|9220.7|9233.1|9221.1|9233.4|9221.4|9232.7|9220.7|0
1677274200000|2023-02-24 21:30:00|9233.4|9221.4|9232.2|9220.2|9233.8|9221.8|9232.2|9220.2|0
1677274500000|2023-02-24 21:35:00|9232.7|9220.7|9232.2|9220.2|9233.1|9221.1|9232.2|9220.2|0
1677274800000|2023-02-24 21:40:00|9232.7|9220.7|9232.7|9220.7|9233.1|9221.1|9232.2|9220.2|0
1677275100000|2023-02-24 21:45:00|9233.1|9221.1|9232.7|9220.7|9233.1|9221.1|9232.7|9220.7|0
1677275400000|2023-02-24 21:50:00|9232.2|9220.2|9232.2|9220.2|9232.7|9220.7|9232.2|9220.2|0
1677275700000|2023-02-24 21:55:00|9232|9220|9232.2|9220.2|9232.4|9220.4|9232|9220|0
1677276000000|2023-02-24 22:00:00|9238|9226|9238|9226|9238|9226|9238|9226|0
1677452400000|2023-02-26 23:00:00|9241.1|9229.1|9239.7|9227.7|9242.4|9230.4|9239|9227|0
1677452700000|2023-02-26 23:05:00|9239.2|9227.2|9238.9|9226.9|9241.1|9229.1|9238.5|9226.5|0
1677453000000|2023-02-26 23:10:00|9239.1|9227.1|9238.7|9226.7|9240.3|9228.3|9237.5|9225.5|0
1677453300000|2023-02-26 23:15:00|9238.9|9226.9|9237.1|9225.1|9239.6|9227.6|9235.6|9223.6|0
1677453600000|2023-02-26 23:20:00|9236.8|9224.8|9236.4|9224.4|9238.4|9226.4|9235.6|9223.6|0
1677453900000|2023-02-26 23:25:00|9236.5|9224.5|9238|9226|9238|9226|9235.9|9223.9|0
1677454200000|2023-02-26 23:30:00|9237.7|9225.7|9239.1|9227.1|9239.1|9227.1|9236.8|9224.8|0
1677454500000|2023-02-26 23:35:00|9239.6|9227.6|9243.5|9231.5|9244.2|9232.2|9239.6|9227.6|0
1677454800000|2023-02-26 23:40:00|9243.1|9231.1|9243.8|9231.8|9245.1|9233.1|9242.2|9230.2|0
1677455100000|2023-02-26 23:45:00|9244.2|9232.2|9247|9235|9247.3|9235.3|9244|9232|0
1677455400000|2023-02-26 23:50:00|9246.7|9234.7|9245.8|9233.8|9247|9235|9245.4|9233.4|0
1677455700000|2023-02-26 23:55:00|9246.3|9234.3|9245.4|9233.4|9247|9235|9245.4|9233.4|0
1677456000000|2023-02-27 00:00:00|9245.1|9233.1|9243.1|9231.1|9246.3|9234.3|9241|9229|0
1677456300000|2023-02-27 00:05:00|9242.6|9230.6|9239.5|9227.5|9243|9231|9239|9227|0
1677456600000|2023-02-27 00:10:00|9239|9227|9240.4|9228.4|9243.7|9231.7|9238.3|9226.3|0
1677456900000|2023-02-27 00:15:00|9240.8|9228.8|9239.1|9227.1|9242.5|9230.5|9237.3|9225.3|0
1677457200000|2023-02-27 00:20:00|9239|9227|9235|9223|9239.1|9227.1|9234.9|9222.9|0
1677457500000|2023-02-27 00:25:00|9234.9|9222.9|9235|9223|9238.4|9226.4|9234.9|9222.9|0
1677457800000|2023-02-27 00:30:00|9236.7|9224.7|9240.2|9228.2|9240.2|9228.2|9236.7|9224.7|0
1677458100000|2023-02-27 00:35:00|9241|9229|9238.4|9226.4|9241.9|9229.9|9238.4|9226.4|0
1677458400000|2023-02-27 00:40:00|9240.1|9228.1|9241.9|9229.9|9241.9|9229.9|9238.4|9226.4|0
1677458700000|2023-02-27 00:45:00|9243.6|9231.6|9243.6|9231.6|9243.6|9231.6|9243.6|9231.6|0
1677459000000|2023-02-27 00:50:00|9241.9|9229.9|9240.2|9228.2|9241.9|9229.9|9240.2|9228.2|0
1677459300000|2023-02-27 00:55:00|9241.9|9229.9|9241.9|9229.9|9241.9|9229.9|9240.2|9228.2|0
1677459600000|2023-02-27 01:00:00|9241.8|9229.8|9241.9|9229.9|9243.6|9231.6|9240.1|9228.1|0
1677459900000|2023-02-27 01:05:00|9243.6|9231.6|9241.9|9229.9|9243.6|9231.6|9241.9|9229.9|0
1677460200000|2023-02-27 01:10:00|9242|9230|9241.9|9229.9|9243.7|9231.7|9241.9|9229.9|0
1677460500000|2023-02-27 01:15:00|9242|9230|9243.7|9231.7|9245.4|9233.4|9241.9|9229.9|0
1677460800000|2023-02-27 01:20:00|9243.6|9231.6|9241.9|9229.9|9243.7|9231.7|9241.9|9229.9|0
1677461100000|2023-02-27 01:25:00|9242.8|9230.8|9243.7|9231.7|9245.4|9233.4|9242.8|9230.8|0
1677461400000|2023-02-27 01:30:00|9245.4|9233.4|9243.7|9231.7|9245.5|9233.5|9242|9230|0
1677461700000|2023-02-27 01:35:00|9245.4|9233.4|9247.2|9235.2|9248.9|9236.9|9245.4|9233.4|0
1677462000000|2023-02-27 01:40:00|9246.3|9234.3|9248.9|9236.9|9248.9|9236.9|9245.4|9233.4|0
1677462300000|2023-02-27 01:45:00|9250.7|9238.7|9254.1|9242.1|9254.2|9242.2|9248.9|9236.9|0
1677462600000|2023-02-27 01:50:00|9255.8|9243.8|9254.1|9242.1|9255.8|9243.8|9254.1|9242.1|0
1677462900000|2023-02-27 01:55:00|9253.2|9241.2|9254.1|9242.1|9254.1|9242.1|9252.4|9240.4|0
1677463200000|2023-02-27 02:00:00|9255.8|9243.8|9255.8|9243.8|9255.8|9243.8|9255.8|9243.8|0
1677463500000|2023-02-27 02:05:00|9254.1|9242.1|9252.3|9240.3|9254.1|9242.1|9252.3|9240.3|0
1677463800000|2023-02-27 02:10:00|9254.1|9242.1|9254.1|9242.1|9254.1|9242.1|9254.1|9242.1|0
1677464100000|2023-02-27 02:15:00|9255.8|9243.8|9255.8|9243.8|9257.5|9245.5|9255.8|9243.8|0
1677464700000|2023-02-27 02:25:00|9256.7|9244.7|9255.8|9243.8|9257.5|9245.5|9255.8|9243.8|0
1677465000000|2023-02-27 02:30:00|9257.5|9245.5|9257.5|9245.5|9257.6|9245.6|9257.5|9245.5|0
1677465300000|2023-02-27 02:35:00|9255.8|9243.8|9255.7|9243.7|9255.8|9243.8|9255.7|9243.7|0
1677465600000|2023-02-27 02:40:00|9255.6|9243.6|9252.2|9240.2|9255.7|9243.7|9252.2|9240.2|0
1677465900000|2023-02-27 02:45:00|9253.9|9241.9|9252.2|9240.2|9253.9|9241.9|9252.2|9240.2|0
1677466200000|2023-02-27 02:50:00|9253.9|9241.9|9253.9|9241.9|9255.7|9243.7|9253.9|9241.9|0
1677466500000|2023-02-27 02:55:00|9254|9242|9253.9|9241.9|9255.7|9243.7|9253.9|9241.9|0
1677466800000|2023-02-27 03:00:00|9255.6|9243.6|9255.6|9243.6|9255.7|9243.7|9255.6|9243.6|0
1677467100000|2023-02-27 03:05:00|9254.7|9242.7|9252.2|9240.2|9254.7|9242.7|9252.2|9240.2|0
1677467400000|2023-02-27 03:10:00|9253.9|9241.9|9252.2|9240.2|9253.9|9241.9|9252.2|9240.2|0
1677467700000|2023-02-27 03:15:00|9253.9|9241.9|9252.2|9240.2|9253.9|9241.9|9252.2|9240.2|0
1677468000000|2023-02-27 03:20:00|9250.5|9238.5|9252.2|9240.2|9252.2|9240.2|9250.4|9238.4|0
1677468300000|2023-02-27 03:25:00|9251.3|9239.3|9248.7|9236.7|9252.2|9240.2|9248.7|9236.7|0
1677468600000|2023-02-27 03:30:00|9246.9|9234.9|9247|9235|9247|9235|9246.9|9234.9|0
1677468900000|2023-02-27 03:35:00|9246.9|9234.9|9246.9|9234.9|9247|9235|9246.9|9234.9|0
1677469200000|2023-02-27 03:40:00|9245.2|9233.2|9245.2|9233.2|9245.2|9233.2|9245.2|9233.2|0
1677469500000|2023-02-27 03:45:00|9246.9|9234.9|9245.2|9233.2|9246.9|9234.9|9245.2|9233.2|0
1677469800000|2023-02-27 03:50:00|9246|9234|9246.9|9234.9|9246.9|9234.9|9245.2|9233.2|0
1677470100000|2023-02-27 03:55:00|9246|9234|9250.4|9238.4|9250.4|9238.4|9245.2|9233.2|0
1677470400000|2023-02-27 04:00:00|9250.3|9238.3|9246.9|9234.9|9250.4|9238.4|9246.9|9234.9|0
1677471000000|2023-02-27 04:10:00|9247.8|9235.8|9247.8|9235.8|9247.8|9235.8|9246.9|9234.9|0
1677471300000|2023-02-27 04:15:00|9248.6|9236.6|9248.7|9236.7|9248.7|9236.7|9248.6|9236.6|0
1677471900000|2023-02-27 04:25:00|9247.8|9235.8|9246.9|9234.9|9248.7|9236.7|9246.9|9234.9|0
1677472500000|2023-02-27 04:35:00|9247|9235|9246.9|9234.9|9248.7|9236.7|9246.9|9234.9|0
1677473100000|2023-02-27 04:45:00|9247.8|9235.8|9245.2|9233.2|9248.7|9236.7|9245.2|9233.2|0
1677473400000|2023-02-27 04:50:00|9246|9234|9246.9|9234.9|9246.9|9234.9|9245.2|9233.2|0
1677473700000|2023-02-27 04:55:00|9248.6|9236.6|9248.7|9236.7|9250.4|9238.4|9248.6|9236.6|0
1677474000000|2023-02-27 05:00:00|9248.6|9236.6|9248.6|9236.6|9248.6|9236.6|9248.6|9236.6|0
1677474300000|2023-02-27 05:05:00|9248.7|9236.7|9248.6|9236.6|9249.5|9237.5|9246.9|9234.9|0
1677474600000|2023-02-27 05:10:00|9246.9|9234.9|9246.9|9234.9|9248.6|9236.6|9246.9|9234.9|0
1677475200000|2023-02-27 05:20:00|9246.8|9234.8|9243.3|9231.3|9246.8|9234.8|9243.3|9231.3|0
1677475500000|2023-02-27 05:25:00|9241.6|9229.6|9239.9|9227.9|9241.6|9229.6|9239.9|9227.9|0
1677475800000|2023-02-27 05:30:00|9241.6|9229.6|9239.8|9227.8|9241.6|9229.6|9239.8|9227.8|0
1677476100000|2023-02-27 05:35:00|9239.9|9227.9|9241.6|9229.6|9241.6|9229.6|9239.8|9227.8|0
1677476700000|2023-02-27 05:45:00|9241.7|9229.7|9241.6|9229.6|9241.7|9229.7|9239.9|9227.9|0
1677477000000|2023-02-27 05:50:00|9243.3|9231.3|9243.3|9231.3|9245.1|9233.1|9243.3|9231.3|0
1677477300000|2023-02-27 05:55:00|9245|9233|9241.6|9229.6|9245|9233|9241.6|9229.6|0
1677477600000|2023-02-27 06:00:00|9243.3|9231.3|9239.9|9227.9|9243.3|9231.3|9239.9|9227.9|0
1677477900000|2023-02-27 06:05:00|9241.6|9229.6|9239.9|9227.9|9241.6|9229.6|9239.9|9227.9|0
1677478200000|2023-02-27 06:10:00|9241.6|9229.6|9242.1|9230.1|9244.8|9232.8|9241.3|9229.3|0
1677478500000|2023-02-27 06:15:00|9243|9231|9241.3|9229.3|9244.7|9232.7|9241.3|9229.3|0
1677479100000|2023-02-27 06:25:00|9239.5|9227.5|9239.5|9227.5|9239.5|9227.5|9239.5|9227.5|0
1677479400000|2023-02-27 06:30:00|9239.6|9227.6|9237.8|9225.8|9239.6|9227.6|9237.8|9225.8|0
1677479700000|2023-02-27 06:35:00|9237.9|9225.9|9237.8|9225.8|9237.9|9225.9|9237.8|9225.8|0
1677480000000|2023-02-27 06:40:00|9237.9|9225.9|9237.8|9225.8|9237.9|9225.9|9236.1|9224.1|0
1677480300000|2023-02-27 06:45:00|9239.5|9227.5|9236.1|9224.1|9239.5|9227.5|9236.1|9224.1|0
1677480600000|2023-02-27 06:50:00|9237.8|9225.8|9237.9|9225.9|9239.6|9227.6|9237.8|9225.8|0
1677480900000|2023-02-27 06:55:00|9239.6|9227.6|9239.5|9227.5|9241.3|9229.3|9239.5|9227.5|0
1677481200000|2023-02-27 07:00:00|9237.8|9225.8|9236.8|9231.8|9239.8|9234.8|9219.8|9214.8|65
1677481500000|2023-02-27 07:05:00|9236.3|9231.3|9239.3|9234.3|9240.3|9235.3|9234.8|9229.8|16
1677481800000|2023-02-27 07:10:00|9238.8|9233.8|9239.8|9234.8|9239.8|9234.8|9236.3|9231.3|20
1677482100000|2023-02-27 07:15:00|9240.3|9235.3|9238.8|9233.8|9240.8|9235.8|9238.8|9233.8|6
1677482400000|2023-02-27 07:20:00|9239.3|9234.3|9240.3|9235.3|9243.3|9238.3|9237.3|9232.3|23
1677482700000|2023-02-27 07:25:00|9240.8|9235.8|9240.8|9235.8|9243.8|9238.8|9239.8|9234.8|11
1677483000000|2023-02-27 07:30:00|9241.3|9236.3|9238.3|9233.3|9241.3|9236.3|9236.8|9231.8|18
1677483300000|2023-02-27 07:35:00|9237.8|9232.8|9240.8|9235.8|9242.3|9237.3|9237.3|9232.3|14
1677483600000|2023-02-27 07:40:00|9240.3|9235.3|9243.8|9238.8|9243.8|9238.8|9240.3|9235.3|9
1677483900000|2023-02-27 07:45:00|9244.3|9239.3|9244.3|9239.3|9246.8|9241.8|9244.3|9239.3|7
1677484200000|2023-02-27 07:50:00|9244.8|9239.8|9248.3|9243.3|9249.3|9244.3|9244.8|9239.8|28
1677484500000|2023-02-27 07:55:00|9247.8|9242.8|9250.3|9245.3|9253.3|9248.3|9247.3|9242.3|66
1677484800000|2023-02-27 08:00:00|9249.8|9244.8|9258.3|9253.3|9269.3|9264.3|9249.8|9244.8|792
1677485100000|2023-02-27 08:05:00|9259.3|9254.3|9265.8|9260.8|9268.3|9263.3|9254.3|9249.3|251
1677485400000|2023-02-27 08:10:00|9266.3|9261.3|9270.3|9265.3|9273.3|9268.3|9260.8|9255.8|338
1677485700000|2023-02-27 08:15:00|9270.8|9265.8|9277.8|9272.8|9283.3|9278.3|9267.3|9262.3|239
1677486000000|2023-02-27 08:20:00|9277.3|9272.3|9288.8|9283.8|9289.8|9284.8|9275.8|9270.8|177
1677486300000|2023-02-27 08:25:00|9288.3|9283.3|9293.3|9288.3|9293.8|9288.8|9285.8|9280.8|202
1677486600000|2023-02-27 08:30:00|9292.8|9287.8|9288.3|9283.3|9296.8|9291.8|9286.8|9281.8|152
1677486900000|2023-02-27 08:35:00|9287.8|9282.8|9282.3|9277.3|9290.3|9285.3|9277.3|9272.3|138
1677487200000|2023-02-27 08:40:00|9283|9278|9285.5|9280.5|9291.5|9286.5|9283|9278|114
1677487500000|2023-02-27 08:45:00|9286|9281|9285|9280|9289.5|9284.5|9280.5|9275.5|110
1677487800000|2023-02-27 08:50:00|9285.5|9280.5|9294|9289|9294.5|9289.5|9285|9280|160
1677488100000|2023-02-27 08:55:00|9293.5|9288.5|9291.5|9286.5|9297.5|9292.5|9289.5|9284.5|63
1677488400000|2023-02-27 09:00:00|9292.5|9287.5|9295.5|9290.5|9299.5|9294.5|9291|9286|98
1677488700000|2023-02-27 09:05:00|9296|9291|9291.5|9286.5|9299.5|9294.5|9291.5|9286.5|122
1677489000000|2023-02-27 09:10:00|9290.5|9285.5|9294|9289|9294.5|9289.5|9287.5|9282.5|121
1677489300000|2023-02-27 09:15:00|9294.5|9289.5|9298.5|9293.5|9302|9297|9293|9288|77
1677489600000|2023-02-27 09:20:00|9298|9293|9300.5|9295.5|9301.5|9296.5|9296.5|9291.5|102
1677489900000|2023-02-27 09:25:00|9301|9296|9300.5|9295.5|9302|9297|9298.5|9293.5|59
1677490200000|2023-02-27 09:30:00|9299.5|9294.5|9309.5|9304.5|9309.5|9304.5|9298.5|9293.5|79
1677490500000|2023-02-27 09:35:00|9310.5|9305.5|9313|9308|9314.5|9309.5|9308|9303|73
1677490800000|2023-02-27 09:40:00|9313.5|9308.5|9310|9305|9315|9310|9310|9305|41
1677491100000|2023-02-27 09:45:00|9310.5|9305.5|9312|9307|9313.5|9308.5|9310|9305|52
1677491400000|2023-02-27 09:50:00|9312.5|9307.5|9311|9306|9316.5|9311.5|9310.5|9305.5|74
1677491700000|2023-02-27 09:55:00|9310.5|9305.5|9317|9312|9317.5|9312.5|9309.5|9304.5|63
1677492000000|2023-02-27 10:00:00|9317.5|9312.5|9319.5|9314.5|9323.5|9318.5|9316.5|9311.5|225
1677492300000|2023-02-27 10:05:00|9319|9314|9323|9318|9325|9320|9318.5|9313.5|74
1677492600000|2023-02-27 10:10:00|9323.5|9318.5|9328|9323|9332.5|9327.5|9322.5|9317.5|136
1677492900000|2023-02-27 10:15:00|9328.5|9323.5|9320|9315|9328.5|9323.5|9320|9315|47
1677493200000|2023-02-27 10:20:00|9320.5|9315.5|9323.5|9318.5|9328|9323|9320.5|9315.5|49
1677493500000|2023-02-27 10:25:00|9324|9319|9325.5|9320.5|9326|9321|9321.5|9316.5|40
1677493800000|2023-02-27 10:30:00|9326|9321|9324.5|9319.5|9326.5|9321.5|9323.5|9318.5|62
1677494100000|2023-02-27 10:35:00|9324|9319|9329.5|9324.5|9329.5|9324.5|9324|9319|45
1677494400000|2023-02-27 10:40:00|9329|9324|9322.5|9317.5|9331|9326|9322.5|9317.5|54
1677494700000|2023-02-27 10:45:00|9323.5|9318.5|9327.5|9322.5|9327.5|9322.5|9322|9317|34
1677495000000|2023-02-27 10:50:00|9328.5|9323.5|9332.5|9327.5|9332.5|9327.5|9327.5|9322.5|68
1677495300000|2023-02-27 10:55:00|9333|9328|9326.5|9321.5|9333|9328|9326.5|9321.5|52
1677495600000|2023-02-27 11:00:00|9327.5|9322.5|9331.5|9326.5|9332|9327|9325|9320|60
1677495900000|2023-02-27 11:05:00|9332|9327|9331.5|9326.5|9333.5|9328.5|9329|9324|49
1677496200000|2023-02-27 11:10:00|9330.5|9325.5|9330.5|9325.5|9332|9327|9327|9322|29
1677496500000|2023-02-27 11:15:00|9331|9326|9332.5|9327.5|9333.5|9328.5|9328.5|9323.5|35
1677496800000|2023-02-27 11:20:00|9333|9328|9333.5|9328.5|9335|9330|9331.5|9326.5|54
1677497100000|2023-02-27 11:25:00|9334|9329|9336.5|9331.5|9336.5|9331.5|9331|9326|40
1677497400000|2023-02-27 11:30:00|9337|9332|9338.5|9333.5|9340|9335|9334|9329|66
1677497700000|2023-02-27 11:35:00|9339|9334|9338.5|9333.5|9342.5|9337.5|9336.5|9331.5|68
1677498000000|2023-02-27 11:40:00|9338|9333|9336.5|9331.5|9338.5|9333.5|9334|9329|34
1677498300000|2023-02-27 11:45:00|9336|9331|9335|9330|9337.5|9332.5|9333.5|9328.5|28
1677498600000|2023-02-27 11:50:00|9335.5|9330.5|9334.5|9329.5|9337.5|9332.5|9334.5|9329.5|22
1677498900000|2023-02-27 11:55:00|9335|9330|9339.5|9334.5|9340|9335|9334.5|9329.5|39
1677499200000|2023-02-27 12:00:00|9340|9335|9337.5|9332.5|9341.5|9336.5|9333.5|9328.5|49
1677499500000|2023-02-27 12:05:00|9338|9333|9336.5|9331.5|9339|9334|9334.5|9329.5|42
1677499800000|2023-02-27 12:10:00|9336|9331|9338.5|9333.5|9341.5|9336.5|9335.5|9330.5|41
1677500100000|2023-02-27 12:15:00|9339.5|9334.5|9344|9339|9344|9339|9339|9334|35
1677500400000|2023-02-27 12:20:00|9343.5|9338.5|9340|9335|9345.5|9340.5|9338.5|9333.5|29
1677500700000|2023-02-27 12:25:00|9339.5|9334.5|9336.5|9331.5|9340|9335|9336|9331|25
1677501000000|2023-02-27 12:30:00|9337|9332|9338.5|9333.5|9342|9337|9336.5|9331.5|36
1677501300000|2023-02-27 12:35:00|9338|9333|9339|9334|9342|9337|9337|9332|31
1677501600000|2023-02-27 12:40:00|9336.8|9331.8|9338.8|9333.8|9341.3|9336.3|9334.8|9329.8|44
1677501900000|2023-02-27 12:45:00|9338.3|9333.3|9338.3|9333.3|9339.8|9334.8|9335.3|9330.3|22
1677502200000|2023-02-27 12:50:00|9338.8|9333.8|9333.3|9328.3|9339.8|9334.8|9332.8|9327.8|33
1677502500000|2023-02-27 12:55:00|9333.8|9328.8|9335.8|9330.8|9335.8|9330.8|9331.3|9326.3|65
1677502800000|2023-02-27 13:00:00|9335.3|9330.3|9332.3|9327.3|9337.3|9332.3|9331.8|9326.8|60
1677503100000|2023-02-27 13:05:00|9331.3|9326.3|9335.3|9330.3|9335.3|9330.3|9331.3|9326.3|51
1677503400000|2023-02-27 13:10:00|9335.8|9330.8|9332.3|9327.3|9335.8|9330.8|9331.8|9326.8|36
1677503700000|2023-02-27 13:15:00|9331.8|9326.8|9335.3|9330.3|9335.3|9330.3|9330.3|9325.3|50
1677504000000|2023-02-27 13:20:00|9334.8|9329.8|9337.8|9332.8|9338.8|9333.8|9334.8|9329.8|27
1677504300000|2023-02-27 13:25:00|9337.3|9332.3|9336.8|9331.8|9338.3|9333.3|9336.3|9331.3|16
1677504600000|2023-02-27 13:30:00|9335.8|9330.8|9340.3|9335.3|9342.8|9337.8|9335.8|9330.8|52
1677504900000|2023-02-27 13:35:00|9339.8|9334.8|9347.8|9342.8|9348.3|9343.3|9339.8|9334.8|77
1677505200000|2023-02-27 13:40:00|9348.3|9343.3|9345.8|9340.8|9351.3|9346.3|9345.3|9340.3|36
1677505500000|2023-02-27 13:45:00|9345.3|9340.3|9345.3|9340.3|9347.8|9342.8|9343.8|9338.8|51
1677505800000|2023-02-27 13:50:00|9345.8|9340.8|9347.3|9342.3|9347.8|9342.8|9342.8|9337.8|65
1677506100000|2023-02-27 13:55:00|9346.8|9341.8|9350.3|9345.3|9351.3|9346.3|9345.8|9340.8|47
1677506400000|2023-02-27 14:00:00|9351.3|9346.3|9342.8|9337.8|9354.3|9349.3|9341.8|9336.8|59
1677506700000|2023-02-27 14:05:00|9342.3|9337.3|9338.3|9333.3|9342.3|9337.3|9338.3|9333.3|61
1677507000000|2023-02-27 14:10:00|9338.8|9333.8|9338.3|9333.3|9339.3|9334.3|9334.8|9329.8|57
1677507300000|2023-02-27 14:15:00|9339.3|9334.3|9335.3|9330.3|9339.3|9334.3|9335.3|9330.3|53
1677507600000|2023-02-27 14:20:00|9335.8|9330.8|9337.3|9332.3|9339.3|9334.3|9335.3|9330.3|52
1677507900000|2023-02-27 14:25:00|9336.8|9331.8|9338.3|9333.3|9341.3|9336.3|9336.3|9331.3|30
1677508200000|2023-02-27 14:30:00|9338.8|9333.8|9327.3|9322.3|9338.8|9333.8|9326.3|9321.3|127
1677508500000|2023-02-27 14:35:00|9327.8|9322.8|9330.3|9325.3|9333.8|9328.8|9327.3|9322.3|63
1677508800000|2023-02-27 14:40:00|9329.8|9324.8|9324.3|9319.3|9332.3|9327.3|9324.3|9319.3|98
1677509100000|2023-02-27 14:45:00|9323.8|9318.8|9323.8|9318.8|9326.3|9321.3|9320.3|9315.3|133
1677509400000|2023-02-27 14:50:00|9324.3|9319.3|9327.3|9322.3|9327.3|9322.3|9322.8|9317.8|114
1677509700000|2023-02-27 14:55:00|9328.3|9323.3|9332.3|9327.3|9332.3|9327.3|9324.3|9319.3|78
1677510000000|2023-02-27 15:00:00|9332.8|9327.8|9331.3|9326.3|9333.3|9328.3|9328.3|9323.3|96
1677510300000|2023-02-27 15:05:00|9331.8|9326.8|9334.8|9329.8|9337.3|9332.3|9330.3|9325.3|103
1677510600000|2023-02-27 15:10:00|9334.1|9329.1|9333.6|9328.6|9336.6|9331.6|9331.6|9326.6|46
1677510900000|2023-02-27 15:15:00|9334.6|9329.6|9334.6|9329.6|9338.1|9333.1|9333.6|9328.6|48
1677511200000|2023-02-27 15:20:00|9335.1|9330.1|9331.1|9326.1|9336.6|9331.6|9328.1|9323.1|112
1677511500000|2023-02-27 15:25:00|9331.6|9326.6|9334.6|9329.6|9336.6|9331.6|9331.1|9326.1|47
1677511800000|2023-02-27 15:30:00|9333.6|9328.6|9335.6|9330.6|9337.1|9332.1|9333.1|9328.1|93
1677512100000|2023-02-27 15:35:00|9334.6|9329.6|9317.6|9312.6|9334.6|9329.6|9312.6|9307.6|137
1677512400000|2023-02-27 15:40:00|9317.1|9312.1|9322.1|9317.1|9322.6|9317.6|9311.6|9306.6|81
1677512700000|2023-02-27 15:45:00|9321.6|9316.6|9317.6|9312.6|9322.1|9317.1|9314.6|9309.6|57
1677513000000|2023-02-27 15:50:00|9317.1|9312.1|9318.6|9313.6|9321.1|9316.1|9312.6|9307.6|77
1677513300000|2023-02-27 15:55:00|9318.1|9313.1|9319.6|9314.6|9319.6|9314.6|9311.6|9306.6|76
1677513600000|2023-02-27 16:00:00|9318.6|9313.6|9322.6|9317.6|9325.6|9320.6|9318.6|9313.6|71
1677513900000|2023-02-27 16:05:00|9323.6|9318.6|9324.6|9319.6|9325.1|9320.1|9321.6|9316.6|63
1677514200000|2023-02-27 16:10:00|9325.1|9320.1|9320.1|9315.1|9326.1|9321.1|9318.6|9313.6|86
1677514500000|2023-02-27 16:15:00|9319.6|9314.6|9320.6|9315.6|9323.6|9318.6|9314.6|9309.6|74
1677514800000|2023-02-27 16:20:00|9321.6|9316.6|9319.1|9314.1|9324.6|9319.6|9319.1|9314.1|134
1677515100000|2023-02-27 16:25:00|9319.6|9314.6|9319.6|9314.6|9327.6|9322.6|9319.6|9314.6|514
1677515400000|2023-02-27 16:30:00|9320.1|9314.1|9313.1|9306.1|9321.1|9315.1|9307.1|9301.1|719
1677515700000|2023-02-27 16:35:00|9314.1|9307.1|9314.1|9308.1|9315.1|9308.1|9311.1|9305.1|172
1677516000000|2023-02-27 16:40:00|9315.1|9309.1|9314.1|9308.1|9316.1|9309.1|9313.1|9307.1|27
1677516300000|2023-02-27 16:45:00|9315.1|9307.1|9315.1|9308.1|9316.1|9310.1|9313.1|9307.1|37
1677516600000|2023-02-27 16:50:00|9314.1|9309.1|9317.1|9310.1|9318.1|9311.1|9314.1|9307.1|7
1677516900000|2023-02-27 16:55:00|9316.1|9309.1|9323.1|9316.1|9323.1|9317.1|9315.1|9309.1|16
1677517200000|2023-02-27 17:00:00|9324.1|9317.1|9320.1|9313.1|9324.1|9317.1|9318.1|9311.1|32
1677517500000|2023-02-27 17:05:00|9319.1|9312.1|9318.1|9311.1|9321.1|9314.1|9317.1|9310.1|5
1677517800000|2023-02-27 17:10:00|9319.1|9312.1|9319.1|9312.1|9320.1|9313.1|9316.1|9309.1|9
1677518100000|2023-02-27 17:15:00|9320.1|9313.1|9320.1|9314.1|9321.1|9315.1|9319.1|9313.1|1
1677518400000|2023-02-27 17:20:00|9319.1|9313.1|9317.1|9310.1|9319.1|9314.1|9315.1|9309.1|37
1677518700000|2023-02-27 17:25:00|9318.1|9311.1|9322.1|9315.1|9322.1|9315.1|9318.1|9311.1|3
1677519000000|2023-02-27 17:30:00|9323.1|9316.1|9327.1|9320.1|9327.1|9320.1|9322.1|9316.1|1
1677519300000|2023-02-27 17:35:00|9326.1|9321.1|9327.1|9320.1|9327.1|9321.1|9326.1|9320.1|1
1677519600000|2023-02-27 17:40:00|9326.1|9319.1|9326.1|9319.1|9326.1|9319.1|9324.1|9317.1|3
1677519900000|2023-02-27 17:45:00|9327.1|9320.1|9327.1|9320.1|9327.1|9321.1|9327.1|9319.1|3
1677520200000|2023-02-27 17:50:00|9329.1|9319.1|9327.1|9320.1|9329.1|9321.1|9324.1|9318.1|0
1677520500000|2023-02-27 17:55:00|9326.1|9321.1|9327.1|9320.1|9327.1|9321.1|9325.1|9318.1|20
1677520800000|2023-02-27 18:00:00|9326.1|9319.1|9327.1|9319.1|9327.1|9320.1|9326.1|9319.1|0
1677521100000|2023-02-27 18:05:00|9326.1|9320.1|9326.1|9319.1|9326.1|9321.1|9325.1|9317.1|2
1677521400000|2023-02-27 18:10:00|9325.1|9318.1|9327.1|9320.1|9327.1|9320.1|9325.1|9318.1|10
1677521700000|2023-02-27 18:15:00|9326.1|9319.1|9327.1|9321.1|9329.1|9322.1|9326.1|9319.1|5
1677522000000|2023-02-27 18:20:00|9328.1|9320.1|9326.1|9319.1|9330.1|9323.1|9325.1|9318.1|12
1677522300000|2023-02-27 18:25:00|9325.1|9318.1|9326.1|9319.1|9326.1|9320.1|9324.1|9318.1|4
1677522600000|2023-02-27 18:30:00|9327.1|9320.1|9326.1|9319.1|9327.1|9321.1|9325.1|9318.1|6
1677522900000|2023-02-27 18:35:00|9325.1|9318.1|9326.1|9320.1|9328.1|9321.1|9324.1|9318.1|2
1677523200000|2023-02-27 18:40:00|9327.1|9319.1|9324.1|9317.1|9327.1|9320.1|9323.1|9317.1|3
1677523500000|2023-02-27 18:45:00|9323.1|9316.1|9321.1|9314.1|9324.1|9316.1|9321.1|9314.1|15
1677523800000|2023-02-27 18:50:00|9322.1|9316.1|9329.1|9323.1|9330.1|9323.1|9322.1|9316.1|48
1677524100000|2023-02-27 18:55:00|9328.1|9322.1|9340.6|9328.6|9340.6|9329.1|9328.1|9322.1|40
1677524400000|2023-02-27 19:00:00|9338.9|9326.9|9342.4|9330.4|9342.6|9330.6|9338.9|9326.9|0
1677524700000|2023-02-27 19:05:00|9342.5|9330.5|9342.4|9330.4|9342.5|9330.5|9340.7|9328.7|0
1677525000000|2023-02-27 19:10:00|9342.5|9330.5|9342.4|9330.4|9346|9334|9342.4|9330.4|0
1677525300000|2023-02-27 19:15:00|9340.7|9328.7|9337.1|9325.1|9340.7|9328.7|9337|9325|0
1677525600000|2023-02-27 19:20:00|9337|9325|9337|9325|9337.1|9325.1|9335.2|9323.2|0
1677525900000|2023-02-27 19:25:00|9335.3|9323.3|9338.7|9326.7|9338.8|9326.8|9335.2|9323.2|0
1677526200000|2023-02-27 19:30:00|9337.9|9325.9|9338.7|9326.7|9338.8|9326.8|9337|9325|0
1677526500000|2023-02-27 19:35:00|9338.8|9326.8|9337|9325|9338.8|9326.8|9336.9|9324.9|0
1677526800000|2023-02-27 19:40:00|9338.7|9326.7|9331.7|9319.7|9338.7|9326.7|9329.9|9317.9|0
1677527100000|2023-02-27 19:45:00|9332.6|9320.6|9331.6|9319.6|9332.6|9320.6|9328.1|9316.1|0
1677527400000|2023-02-27 19:50:00|9330.7|9318.7|9331.5|9319.5|9331.6|9319.6|9329.7|9317.7|0
1677527700000|2023-02-27 19:55:00|9331.4|9319.4|9329.6|9317.6|9331.5|9319.5|9329.6|9317.6|0
1677528000000|2023-02-27 20:00:00|9329.7|9317.7|9327.9|9315.9|9331.5|9319.5|9326.1|9314.1|0
1677528300000|2023-02-27 20:05:00|9327.8|9315.8|9326|9314|9327.9|9315.9|9324.3|9312.3|0
1677528600000|2023-02-27 20:10:00|9324.3|9312.3|9327.8|9315.8|9327.9|9315.9|9324.2|9312.2|0
1677528900000|2023-02-27 20:15:00|9327.9|9315.9|9326|9314|9327.9|9315.9|9324.2|9312.2|0
1677529200000|2023-02-27 20:20:00|9325.9|9313.9|9326|9314|9327.7|9315.7|9322.5|9310.5|0
1677529500000|2023-02-27 20:25:00|9326.8|9314.8|9329.5|9317.5|9329.5|9317.5|9324.2|9312.2|0
1677529800000|2023-02-27 20:30:00|9329.4|9317.4|9325.7|9313.7|9329.5|9317.5|9323.9|9311.9|0
1677530100000|2023-02-27 20:35:00|9325.6|9313.6|9322.1|9310.1|9325.7|9313.7|9320.3|9308.3|0
1677530400000|2023-02-27 20:40:00|9320.4|9308.4|9324|9312|9325.8|9313.8|9320.3|9308.3|0
1677530700000|2023-02-27 20:45:00|9323.9|9311.9|9322.3|9310.3|9325.9|9313.9|9322.2|9310.2|0
1677531000000|2023-02-27 20:50:00|9322.2|9310.2|9325.8|9313.8|9327.6|9315.6|9320.6|9308.6|0
1677531300000|2023-02-27 20:55:00|9325.7|9313.7|9325.9|9313.9|9329.3|9317.3|9324.1|9312.1|0
1677531600000|2023-02-27 21:00:00|9325.6|9313.6|9326.3|9314.3|9329.1|9317.1|9325.6|9313.6|0
1677531900000|2023-02-27 21:05:00|9326.8|9314.8|9329.6|9317.6|9329.6|9317.6|9326.8|9314.8|0
1677532200000|2023-02-27 21:10:00|9329.4|9317.4|9329.1|9317.1|9330.3|9318.3|9328.7|9316.7|0
1677532500000|2023-02-27 21:15:00|9328.7|9316.7|9330.3|9318.3|9331|9319|9328.7|9316.7|0
1677532800000|2023-02-27 21:20:00|9330.6|9318.6|9331|9319|9331.9|9319.9|9330.3|9318.3|0
1677533100000|2023-02-27 21:25:00|9331.1|9319.1|9331.1|9319.1|9332|9320|9331.1|9319.1|0
1677533400000|2023-02-27 21:30:00|9331.6|9319.6|9331.1|9319.1|9331.6|9319.6|9331.1|9319.1|0
1677533700000|2023-02-27 21:35:00|9330.7|9318.7|9330.7|9318.7|9331.1|9319.1|9330|9318|0
1677534000000|2023-02-27 21:40:00|9330.8|9318.8|9330.7|9318.7|9331.1|9319.1|9330.7|9318.7|0
1677534300000|2023-02-27 21:45:00|9330.8|9318.8|9330.7|9318.7|9331.1|9319.1|9330.7|9318.7|0
1677534600000|2023-02-27 21:50:00|9330.8|9318.8|9330.4|9318.4|9331.1|9319.1|9330.4|9318.4|0
1677534900000|2023-02-27 21:55:00|9330.7|9318.7|9331.3|9319.3|9332.2|9320.2|9330|9318|0
1677535200000|2023-02-27 22:00:00|9331.1|9319.1|9331.1|9319.1|9331.4|9319.4|9331.1|9319.1|0
1677535500000|2023-02-27 22:05:00|9331.3|9319.3|9331.3|9319.3|9331.5|9319.5|9331.3|9319.3|0
1677535800000|2023-02-27 22:10:00|9331.4|9319.4|9331.5|9319.5|9331.5|9319.5|9331.4|9319.4|0
1677536100000|2023-02-27 22:15:00|9331.4|9319.4|9331.5|9319.5|9331.5|9319.5|9331.4|9319.4|0
1677536700000|2023-02-27 22:25:00|9331.4|9319.4|9331.1|9319.1|9331.4|9319.4|9330.4|9318.4|0
1677537000000|2023-02-27 22:30:00|9330.4|9318.4|9330.7|9318.7|9331.1|9319.1|9330.4|9318.4|0
1677537300000|2023-02-27 22:35:00|9330.8|9318.8|9329.8|9317.8|9330.9|9318.9|9329.7|9317.7|0
1677537600000|2023-02-27 22:40:00|9330.2|9318.2|9330.2|9318.2|9330.2|9318.2|9330.2|9318.2|0
1677537900000|2023-02-27 22:45:00|9330|9318|9330.2|9318.2|9330.4|9318.4|9329.8|9317.8|0
1677538200000|2023-02-27 22:50:00|9330.4|9318.4|9330.5|9318.5|9330.5|9318.5|9330.2|9318.2|0
1677538500000|2023-02-27 22:55:00|9330.2|9318.2|9330.9|9318.9|9330.9|9318.9|9330|9318|0
1677538800000|2023-02-27 23:00:00|9330.7|9318.7|9334.2|9322.2|9336.3|9324.3|9330.7|9318.7|0
1677539100000|2023-02-27 23:05:00|9333.7|9321.7|9330.5|9318.5|9334.2|9322.2|9330.2|9318.2|0
1677539400000|2023-02-27 23:10:00|9330.2|9318.2|9329.8|9317.8|9330.9|9318.9|9329|9317|0
1677539700000|2023-02-27 23:15:00|9330.2|9318.2|9333|9321|9333|9321|9329.8|9317.8|0
1677540000000|2023-02-27 23:20:00|9333.7|9321.7|9334.2|9322.2|9334.9|9322.9|9333.3|9321.3|0
1677540300000|2023-02-27 23:25:00|9334.6|9322.6|9330.9|9318.9|9334.6|9322.6|9330.5|9318.5|0
1677540600000|2023-02-27 23:30:00|9331.2|9319.2|9330.5|9318.5|9332.6|9320.6|9330.2|9318.2|0
1677540900000|2023-02-27 23:35:00|9330.7|9318.7|9332.6|9320.6|9333|9321|9330.7|9318.7|0
1677541200000|2023-02-27 23:40:00|9332.8|9320.8|9331.8|9319.8|9333.3|9321.3|9331.8|9319.8|0
1677541500000|2023-02-27 23:45:00|9332.1|9320.1|9331.8|9319.8|9333|9321|9331.8|9319.8|0
1677541800000|2023-02-27 23:50:00|9331.4|9319.4|9332.1|9320.1|9332.1|9320.1|9330.9|9318.9|0
1677542100000|2023-02-27 23:55:00|9332.6|9320.6|9331.4|9319.4|9333|9321|9331.4|9319.4|0
1677542400000|2023-02-28 00:00:00|9331.8|9319.8|9332.1|9320.1|9332.6|9320.6|9330.9|9318.9|0
1677542700000|2023-02-28 00:05:00|9332.6|9320.6|9333.3|9321.3|9333.3|9321.3|9331.8|9319.8|0
1677543000000|2023-02-28 00:10:00|9333.4|9321.4|9333|9321|9335.3|9323.3|9331.1|9319.1|0
1677543300000|2023-02-28 00:15:00|9332.6|9320.6|9336.3|9324.3|9336.3|9324.3|9332.6|9320.6|0
1677543600000|2023-02-28 00:20:00|9336.2|9324.2|9334.5|9322.5|9336.2|9324.2|9331.1|9319.1|0
1677543900000|2023-02-28 00:25:00|9334.6|9322.6|9331.1|9319.1|9334.6|9322.6|9331.1|9319.1|0
1677544200000|2023-02-28 00:30:00|9332|9320|9334.5|9322.5|9334.6|9322.6|9331.1|9319.1|0
1677544500000|2023-02-28 00:35:00|9332.8|9320.8|9336.2|9324.2|9336.3|9324.3|9332.8|9320.8|0
1677544800000|2023-02-28 00:40:00|9336.3|9324.3|9338|9326|9338|9326|9336.3|9324.3|0
1677545100000|2023-02-28 00:45:00|9336.3|9324.3|9338|9326|9339.8|9327.8|9336.3|9324.3|0
1677545400000|2023-02-28 00:50:00|9337.2|9325.2|9338|9326|9338|9326|9336.2|9324.2|0
1677545700000|2023-02-28 00:55:00|9336.3|9324.3|9336.3|9324.3|9338|9326|9336.3|9324.3|0
1677546000000|2023-02-28 01:00:00|9334.6|9322.6|9334.5|9322.5|9334.6|9322.6|9331.1|9319.1|0
1677546300000|2023-02-28 01:05:00|9334.6|9322.6|9336.3|9324.3|9336.3|9324.3|9334.5|9322.5|0
1677546600000|2023-02-28 01:10:00|9336.2|9324.2|9338|9326|9338|9326|9336.2|9324.2|0
1677546900000|2023-02-28 01:15:00|9339.7|9327.7|9339.8|9327.8|9339.8|9327.8|9338|9326|0
1677547200000|2023-02-28 01:20:00|9338.9|9326.9|9338.1|9326.1|9339.8|9327.8|9338|9326|0
1677547500000|2023-02-28 01:25:00|9339.8|9327.8|9338.1|9326.1|9339.8|9327.8|9338|9326|0
1677547800000|2023-02-28 01:30:00|9338.9|9326.9|9341.6|9329.6|9343.3|9331.3|9338.1|9326.1|0
1677548100000|2023-02-28 01:35:00|9339.9|9327.9|9339.8|9327.8|9341.6|9329.6|9339.8|9327.8|0
1677548400000|2023-02-28 01:40:00|9338.1|9326.1|9338.1|9326.1|9339.8|9327.8|9338.1|9326.1|0
1677548700000|2023-02-28 01:45:00|9339.8|9327.8|9338.1|9326.1|9339.8|9327.8|9338.1|9326.1|0
1677549000000|2023-02-28 01:50:00|9339.8|9327.8|9339.8|9327.8|9339.8|9327.8|9339.8|9327.8|0
1677549300000|2023-02-28 01:55:00|9340.7|9328.7|9339.8|9327.8|9341.5|9329.5|9339.8|9327.8|0
1677549600000|2023-02-28 02:00:00|9338.1|9326.1|9338|9326|9338.1|9326.1|9338|9326|0
1677549900000|2023-02-28 02:05:00|9338.1|9326.1|9336.3|9324.3|9338.1|9326.1|9334.5|9322.5|0
1677550200000|2023-02-28 02:10:00|9338|9326|9336.3|9324.3|9338|9326|9336.3|9324.3|0
1677550500000|2023-02-28 02:15:00|9338|9326|9341.5|9329.5|9341.5|9329.5|9338|9326|0
1677550800000|2023-02-28 02:20:00|9339.8|9327.8|9341.5|9329.5|9341.5|9329.5|9339.8|9327.8|0
1677551100000|2023-02-28 02:25:00|9343.2|9331.2|9341.5|9329.5|9343.3|9331.3|9341.5|9329.5|0
1677551400000|2023-02-28 02:30:00|9339.8|9327.8|9339.8|9327.8|9339.8|9327.8|9338.1|9326.1|0
1677551700000|2023-02-28 02:35:00|9338.1|9326.1|9336.3|9324.3|9339.8|9327.8|9336.3|9324.3|0
1677552000000|2023-02-28 02:40:00|9336.4|9324.4|9338.1|9326.1|9338.1|9326.1|9336.3|9324.3|0
1677552300000|2023-02-28 02:45:00|9338|9326|9339.8|9327.8|9339.8|9327.8|9338|9326|0
1677552600000|2023-02-28 02:50:00|9338.1|9326.1|9338|9326|9339.8|9327.8|9338|9326|0
1677552900000|2023-02-28 02:55:00|9338.1|9326.1|9338.1|9326.1|9338.1|9326.1|9338.1|9326.1|0
1677553200000|2023-02-28 03:00:00|9336.4|9324.4|9338.1|9326.1|9338.1|9326.1|9336.4|9324.4|0
1677553500000|2023-02-28 03:05:00|9338|9326|9336.4|9324.4|9338|9326|9336.3|9324.3|0
1677554100000|2023-02-28 03:15:00|9336.3|9324.3|9336.3|9324.3|9336.3|9324.3|9336.3|9324.3|0
1677554400000|2023-02-28 03:20:00|9335.5|9323.5|9336.4|9324.4|9336.4|9324.4|9334.6|9322.6|0
1677554700000|2023-02-28 03:25:00|9336.3|9324.3|9336.4|9324.4|9336.4|9324.4|9336.3|9324.3|0
1677555000000|2023-02-28 03:30:00|9336.3|9324.3|9336.3|9324.3|9336.4|9324.4|9336.3|9324.3|0
1677555300000|2023-02-28 03:35:00|9336.4|9324.4|9338|9326|9338.1|9326.1|9336.3|9324.3|0
1677555600000|2023-02-28 03:40:00|9336.3|9324.3|9336.3|9324.3|9336.4|9324.4|9336.3|9324.3|0
1677555900000|2023-02-28 03:45:00|9336.4|9324.4|9336.3|9324.3|9336.4|9324.4|9334.6|9322.6|0
1677556200000|2023-02-28 03:50:00|9336.4|9324.4|9332.9|9320.9|9336.4|9324.4|9332.9|9320.9|0
1677558900000|2023-02-28 04:35:00|9331.2|9319.2|9331.1|9319.1|9332.9|9320.9|9331.1|9319.1|0
1677559200000|2023-02-28 04:40:00|9332.8|9320.8|9332.8|9320.8|9332.8|9320.8|9332.8|9320.8|0
1677559500000|2023-02-28 04:45:00|9331.9|9319.9|9331.1|9319.1|9332|9320|9329.4|9317.4|0
1677559800000|2023-02-28 04:50:00|9329.4|9317.4|9331.1|9319.1|9331.1|9319.1|9329.3|9317.3|0
1677560100000|2023-02-28 04:55:00|9329.4|9317.4|9329.4|9317.4|9331.1|9319.1|9329.4|9317.4|0
1677560400000|2023-02-28 05:00:00|9329.3|9317.3|9327.6|9315.6|9329.3|9317.3|9325.9|9313.9|0
1677560700000|2023-02-28 05:05:00|9325.9|9313.9|9327.6|9315.6|9331.1|9319.1|9325.9|9313.9|0
1677561000000|2023-02-28 05:10:00|9327.5|9315.5|9327.6|9315.6|9329.3|9317.3|9325.8|9313.8|0
1677561300000|2023-02-28 05:15:00|9328.5|9316.5|9327.6|9315.6|9329.3|9317.3|9327.6|9315.6|0
1677561600000|2023-02-28 05:20:00|9325.9|9313.9|9324.1|9312.1|9327.6|9315.6|9324.1|9312.1|0
1677561900000|2023-02-28 05:25:00|9325.8|9313.8|9321.3|9309.3|9325.8|9313.8|9321.3|9309.3|0
1677562200000|2023-02-28 05:30:00|9321.4|9309.4|9321.3|9309.3|9321.4|9309.4|9319.6|9307.6|0
1677562500000|2023-02-28 05:35:00|9321.4|9309.4|9321.3|9309.3|9323.1|9311.1|9321.3|9309.3|0
1677562800000|2023-02-28 05:40:00|9321.4|9309.4|9323.1|9311.1|9323.1|9311.1|9321.3|9309.3|0
1677563100000|2023-02-28 05:45:00|9322.2|9310.2|9324.8|9312.8|9324.8|9312.8|9321.4|9309.4|0
1677563400000|2023-02-28 05:50:00|9323.1|9311.1|9324.8|9312.8|9324.8|9312.8|9321.3|9309.3|0
1677563700000|2023-02-28 05:55:00|9324.7|9312.7|9324.7|9312.7|9324.8|9312.8|9323|9311|0
1677564000000|2023-02-28 06:00:00|9326.4|9314.4|9328.2|9316.2|9328.2|9316.2|9326.4|9314.4|0
1677564300000|2023-02-28 06:05:00|9327.4|9315.4|9326.5|9314.5|9328.2|9316.2|9326.5|9314.5|0
1677564600000|2023-02-28 06:10:00|9324.8|9312.8|9328.2|9316.2|9328.2|9316.2|9324.7|9312.7|0
1677564900000|2023-02-28 06:15:00|9327.3|9315.3|9328.2|9316.2|9328.2|9316.2|9324.8|9312.8|0
1677565200000|2023-02-28 06:20:00|9329.1|9317.1|9329.9|9317.9|9330|9318|9326.5|9314.5|0
1677565500000|2023-02-28 06:25:00|9330|9318|9329.9|9317.9|9330|9318|9328.2|9316.2|0
1677565800000|2023-02-28 06:30:00|9330|9318|9330|9318|9330|9318|9329.9|9317.9|0
1677566100000|2023-02-28 06:35:00|9329.9|9317.9|9329.9|9317.9|9331.7|9319.7|9329.9|9317.9|0
1677566400000|2023-02-28 06:40:00|9330|9318|9335.7|9323.7|9335.7|9323.7|9330|9318|0
1677566700000|2023-02-28 06:45:00|9334|9322|9343.2|9331.2|9343.2|9331.2|9334|9322|0
1677567000000|2023-02-28 06:50:00|9341.5|9329.5|9342.2|9330.2|9342.2|9330.2|9338.5|9326.5|0
1677567300000|2023-02-28 06:55:00|9340.2|9328.2|9328.5|9316.5|9340.2|9328.2|9328.5|9316.5|0
1677567600000|2023-02-28 07:00:00|9330.2|9318.2|9319.1|9314.1|9330.2|9318.2|9309.6|9304.6|19
1677567900000|2023-02-28 07:05:00|9318.6|9313.6|9313.1|9308.1|9321.1|9316.1|9311.6|9306.6|30
1677568200000|2023-02-28 07:10:00|9312.6|9307.6|9313.1|9308.1|9315.6|9310.6|9311.6|9306.6|31
1677568500000|2023-02-28 07:15:00|9313.6|9308.6|9318.1|9313.1|9318.6|9313.6|9313.6|9308.6|21
1677568800000|2023-02-28 07:20:00|9317.6|9312.6|9318.1|9313.1|9321.1|9316.1|9317.6|9312.6|20
1677569100000|2023-02-28 07:25:00|9316.1|9311.1|9314.1|9309.1|9316.6|9311.6|9313.1|9308.1|17
1677569400000|2023-02-28 07:30:00|9313.6|9308.6|9312.6|9307.6|9314.6|9309.6|9312.6|9307.6|6
1677569700000|2023-02-28 07:35:00|9313.1|9308.1|9313.1|9308.1|9314.1|9309.1|9310.1|9305.1|6
1677570000000|2023-02-28 07:40:00|9313.6|9308.6|9314.1|9309.1|9317.1|9312.1|9313.6|9308.6|13
1677570300000|2023-02-28 07:45:00|9313.6|9308.6|9306.1|9301.1|9313.6|9308.6|9305.1|9300.1|29
1677570600000|2023-02-28 07:50:00|9305.6|9300.6|9309.1|9304.1|9310.6|9305.6|9303.1|9298.1|40
1677570900000|2023-02-28 07:55:00|9308.6|9303.6|9302.6|9297.6|9309.1|9304.1|9301.1|9296.1|73
1677571200000|2023-02-28 08:00:00|9304.6|9299.6|9310.1|9305.1|9318.6|9313.6|9293.6|9288.6|678
1677571500000|2023-02-28 08:05:00|9309.6|9304.6|9301.1|9296.1|9313.6|9308.6|9300.6|9295.6|312
1677571800000|2023-02-28 08:10:00|9300.6|9295.6|9294.1|9289.1|9300.6|9295.6|9289.6|9284.6|215
1677572100000|2023-02-28 08:15:00|9294.6|9289.6|9281.1|9276.1|9295.6|9290.6|9280.1|9275.1|155
1677572400000|2023-02-28 08:20:00|9281.6|9276.6|9283.1|9278.1|9288.1|9283.1|9279.6|9274.6|128
1677572700000|2023-02-28 08:25:00|9282.6|9277.6|9285.1|9280.1|9287.6|9282.6|9279.6|9274.6|99
1677573000000|2023-02-28 08:30:00|9285.6|9280.6|9281.1|9276.1|9285.6|9280.6|9276.6|9271.6|137
1677573300000|2023-02-28 08:35:00|9281.6|9276.6|9301.1|9296.1|9301.6|9296.6|9280.1|9275.1|142
1677573600000|2023-02-28 08:40:00|9304|9299|9305.5|9300.5|9306.5|9301.5|9298.5|9293.5|69
1677573900000|2023-02-28 08:45:00|9306|9301|9321.5|9316.5|9321.5|9316.5|9305|9300|144
1677574200000|2023-02-28 08:50:00|9321|9316|9336|9331|9336|9331|9319|9314|132
1677574500000|2023-02-28 08:55:00|9335.5|9330.5|9343.5|9338.5|9345|9340|9335.5|9330.5|61
1677574800000|2023-02-28 09:00:00|9344.5|9339.5|9339|9334|9348|9343|9337|9332|68
1677575100000|2023-02-28 09:05:00|9339.5|9334.5|9338|9333|9343|9338|9335|9330|43
1677575400000|2023-02-28 09:10:00|9337.5|9332.5|9343|9338|9348|9343|9337.5|9332.5|93
1677575700000|2023-02-28 09:15:00|9342.5|9337.5|9342.5|9337.5|9346.5|9341.5|9338.5|9333.5|72
1677576000000|2023-02-28 09:20:00|9343|9338|9348.5|9343.5|9351.5|9346.5|9340|9335|54
1677576300000|2023-02-28 09:25:00|9348|9343|9341|9336|9353.5|9348.5|9341|9336|67
1677576600000|2023-02-28 09:30:00|9340.5|9335.5|9357.5|9352.5|9357.5|9352.5|9339|9334|52
1677576900000|2023-02-28 09:35:00|9357|9352|9364|9359|9365|9360|9351|9346|76
1677577200000|2023-02-28 09:40:00|9363.5|9358.5|9364|9359|9366|9361|9356.5|9351.5|50
1677577500000|2023-02-28 09:45:00|9363.5|9358.5|9366|9361|9368|9363|9356|9351|32
1677577800000|2023-02-28 09:50:00|9366.5|9361.5|9374|9369|9374.5|9369.5|9365|9360|89
1677578100000|2023-02-28 09:55:00|9373.5|9368.5|9371|9366|9377|9372|9369.5|9364.5|86
1677578400000|2023-02-28 10:00:00|9370.5|9365.5|9368.5|9363.5|9373.5|9368.5|9365|9360|101
1677578700000|2023-02-28 10:05:00|9368|9363|9373.5|9368.5|9376|9371|9367.5|9362.5|76
1677579000000|2023-02-28 10:10:00|9373|9368|9375|9370|9379.5|9374.5|9372|9367|37
1677579300000|2023-02-28 10:15:00|9375.5|9370.5|9378.5|9373.5|9381|9376|9375|9370|44
1677579600000|2023-02-28 10:20:00|9379|9374|9384.5|9379.5|9384.5|9379.5|9378.5|9373.5|49
1677579900000|2023-02-28 10:25:00|9384|9379|9384|9379|9385.5|9380.5|9379|9374|19
1677580200000|2023-02-28 10:30:00|9384.5|9379.5|9387|9382|9387|9382|9379.5|9374.5|26
1677580500000|2023-02-28 10:35:00|9387.5|9382.5|9397.5|9392.5|9401.5|9396.5|9386.5|9381.5|70
1677580800000|2023-02-28 10:40:00|9398.5|9393.5|9387.5|9382.5|9401.5|9396.5|9386.5|9381.5|136
1677581100000|2023-02-28 10:45:00|9388|9383|9395|9390|9395|9390|9386.5|9381.5|99
1677581400000|2023-02-28 10:50:00|9394.5|9389.5|9403.5|9398.5|9404|9399|9392|9387|57
1677581700000|2023-02-28 10:55:00|9404|9399|9399.5|9394.5|9406.5|9401.5|9397|9392|74
1677582000000|2023-02-28 11:00:00|9400|9395|9404|9399|9405.5|9400.5|9398.5|9393.5|74
1677582300000|2023-02-28 11:05:00|9404.5|9399.5|9406|9401|9408|9403|9403.5|9398.5|39
1677582600000|2023-02-28 11:10:00|9406.5|9401.5|9405.5|9400.5|9409|9404|9404|9399|34
1677582900000|2023-02-28 11:15:00|9406|9401|9406.5|9401.5|9410|9405|9405|9400|75
1677583200000|2023-02-28 11:20:00|9406|9401|9411|9406|9411|9406|9404|9399|55
1677583500000|2023-02-28 11:25:00|9411.5|9406.5|9412|9407|9415.5|9410.5|9410.5|9405.5|42
1677583800000|2023-02-28 11:30:00|9411.5|9406.5|9415.5|9410.5|9416.5|9411.5|9406.5|9401.5|25
1677584100000|2023-02-28 11:35:00|9415|9410|9415.5|9410.5|9419.5|9414.5|9412|9407|61
1677584400000|2023-02-28 11:40:00|9416.5|9411.5|9418.5|9413.5|9426|9421|9416.5|9411.5|37
1677584700000|2023-02-28 11:45:00|9419|9414|9417|9412|9419.5|9414.5|9415.5|9410.5|31
1677585000000|2023-02-28 11:50:00|9416.5|9411.5|9419|9414|9421|9416|9415.5|9410.5|33
1677585300000|2023-02-28 11:55:00|9418.5|9413.5|9411.5|9406.5|9418.5|9413.5|9411.5|9406.5|18
1677585600000|2023-02-28 12:00:00|9410|9405|9418.5|9413.5|9418.5|9413.5|9409.5|9404.5|48
1677585900000|2023-02-28 12:05:00|9419|9414|9422.5|9417.5|9425.5|9420.5|9418.5|9413.5|68
1677586200000|2023-02-28 12:10:00|9423|9418|9429.5|9424.5|9430.5|9425.5|9420.5|9415.5|83
1677586500000|2023-02-28 12:15:00|9428.5|9423.5|9428.5|9423.5|9431.5|9426.5|9427.5|9422.5|31
1677586800000|2023-02-28 12:20:00|9429|9424|9425|9420|9429.5|9424.5|9424.5|9419.5|28
1677587100000|2023-02-28 12:25:00|9425.5|9420.5|9426.5|9421.5|9428.5|9423.5|9423.5|9418.5|65
1677587400000|2023-02-28 12:30:00|9427.5|9422.5|9421.5|9416.5|9428.5|9423.5|9419.5|9414.5|36
1677587700000|2023-02-28 12:35:00|9422|9417|9417|9412|9423|9418|9416|9411|99
1677588000000|2023-02-28 12:40:00|9416.1|9411.1|9419.6|9414.6|9422.1|9417.1|9415.6|9410.6|68
1677588300000|2023-02-28 12:45:00|9419.1|9414.1|9419.6|9414.6|9422.1|9417.1|9418.6|9413.6|62
1677588600000|2023-02-28 12:50:00|9420.1|9415.1|9424.6|9419.6|9425.1|9420.1|9420.1|9415.1|36
1677588900000|2023-02-28 12:55:00|9425.1|9420.1|9425.6|9420.6|9427.6|9422.6|9423.6|9418.6|49
1677589200000|2023-02-28 13:00:00|9426.1|9421.1|9429.1|9424.1|9432.1|9427.1|9425.6|9420.6|71
1677589500000|2023-02-28 13:05:00|9428.6|9423.6|9432.1|9427.1|9435.6|9430.6|9428.6|9423.6|82
1677589800000|2023-02-28 13:10:00|9431.6|9426.6|9433.6|9428.6|9435.6|9430.6|9429.6|9424.6|46
1677590100000|2023-02-28 13:15:00|9434.1|9429.1|9434.6|9429.6|9437.6|9432.6|9431.6|9426.6|59
1677590400000|2023-02-28 13:20:00|9435.1|9430.1|9444.1|9439.1|9444.6|9439.6|9433.6|9428.6|98
1677590700000|2023-02-28 13:25:00|9444.6|9439.6|9444.1|9439.1|9447.1|9442.1|9441.1|9436.1|64
1677591000000|2023-02-28 13:30:00|9444.6|9439.6|9437.1|9432.1|9444.6|9439.6|9437.1|9432.1|55
1677591300000|2023-02-28 13:35:00|9436.6|9431.6|9432.1|9427.1|9437.1|9432.1|9432.1|9427.1|108
1677591600000|2023-02-28 13:40:00|9432.6|9427.6|9431.1|9426.1|9435.6|9430.6|9430.6|9425.6|61
1677591900000|2023-02-28 13:45:00|9431.6|9426.6|9433.1|9428.1|9434.6|9429.6|9431.1|9426.1|60
1677592200000|2023-02-28 13:50:00|9432.6|9427.6|9433.6|9428.6|9435.1|9430.1|9431.1|9426.1|63
1677592500000|2023-02-28 13:55:00|9433.1|9428.1|9435.6|9430.6|9437.6|9432.6|9432.1|9427.1|65
1677592800000|2023-02-28 14:00:00|9436.1|9431.1|9420.6|9415.6|9437.1|9432.1|9420.6|9415.6|60
1677593100000|2023-02-28 14:05:00|9420.1|9415.1|9419.1|9414.1|9425.1|9420.1|9418.6|9413.6|99
1677593400000|2023-02-28 14:10:00|9419.6|9414.6|9413.1|9408.1|9419.6|9414.6|9409.1|9404.1|82
1677593700000|2023-02-28 14:15:00|9412.6|9407.6|9411.6|9406.6|9414.1|9409.1|9407.6|9402.6|76
1677594000000|2023-02-28 14:20:00|9412.1|9407.1|9411.6|9406.6|9415.1|9410.1|9411.6|9406.6|50
1677594300000|2023-02-28 14:25:00|9412.1|9407.1|9411.6|9406.6|9414.6|9409.6|9410.6|9405.6|51
1677594600000|2023-02-28 14:30:00|9411.1|9406.1|9406.6|9401.6|9417.6|9412.6|9403.6|9398.6|108
1677594900000|2023-02-28 14:35:00|9406.1|9401.1|9409.1|9404.1|9410.1|9405.1|9402.1|9397.1|115
1677595200000|2023-02-28 14:40:00|9409.6|9404.6|9409.1|9404.1|9413.1|9408.1|9407.6|9402.6|60
1677595500000|2023-02-28 14:45:00|9410.1|9405.1|9408.1|9403.1|9417.6|9412.6|9407.6|9402.6|123
1677595800000|2023-02-28 14:50:00|9407.6|9402.6|9402.1|9397.1|9411.1|9406.1|9397.6|9392.6|94
1677596100000|2023-02-28 14:55:00|9402.6|9397.6|9392.1|9387.1|9404.6|9399.6|9390.6|9385.6|116
1677596400000|2023-02-28 15:00:00|9391.6|9386.6|9402.1|9397.1|9402.6|9397.6|9389.6|9384.6|139
1677596700000|2023-02-28 15:05:00|9401.6|9396.6|9397.6|9392.6|9404.6|9399.6|9397.6|9392.6|89
1677597000000|2023-02-28 15:10:00|9397.3|9392.3|9394.3|9389.3|9398.8|9393.8|9391.3|9386.3|75
1677597300000|2023-02-28 15:15:00|9393.8|9388.8|9395.8|9390.8|9396.3|9391.3|9386.3|9381.3|62
1677597600000|2023-02-28 15:20:00|9396.3|9391.3|9397.8|9392.8|9399.8|9394.8|9391.3|9386.3|65
1677597900000|2023-02-28 15:25:00|9398.3|9393.3|9399.8|9394.8|9404.3|9399.3|9398.3|9393.3|90
1677598200000|2023-02-28 15:30:00|9399.3|9394.3|9405.3|9400.3|9407.8|9402.8|9397.3|9392.3|81
1677598500000|2023-02-28 15:35:00|9406.3|9401.3|9407.3|9402.3|9412.3|9407.3|9402.3|9397.3|111
1677598800000|2023-02-28 15:40:00|9406.8|9401.8|9408.3|9403.3|9411.8|9406.8|9405.3|9400.3|70
1677599100000|2023-02-28 15:45:00|9407.8|9402.8|9408.3|9403.3|9410.8|9405.8|9402.3|9397.3|102
1677599400000|2023-02-28 15:50:00|9408.8|9403.8|9406.3|9401.3|9410.3|9405.3|9404.8|9399.8|51
1677599700000|2023-02-28 15:55:00|9405.8|9400.8|9408.3|9403.3|9410.3|9405.3|9404.3|9399.3|60
1677600000000|2023-02-28 16:00:00|9409.3|9404.3|9411.8|9406.8|9415.3|9410.3|9408.3|9403.3|111
1677600300000|2023-02-28 16:05:00|9412.3|9407.3|9406.3|9401.3|9413.3|9408.3|9404.3|9399.3|76
1677600600000|2023-02-28 16:10:00|9405.8|9400.8|9406.3|9401.3|9408.3|9403.3|9404.3|9399.3|83
1677600900000|2023-02-28 16:15:00|9405.3|9400.3|9409.8|9404.8|9412.3|9407.3|9404.3|9399.3|84
1677601200000|2023-02-28 16:20:00|9409.3|9404.3|9406.3|9401.3|9410.8|9405.8|9403.8|9398.8|157
1677601500000|2023-02-28 16:25:00|9405.8|9400.8|9399.8|9394.8|9408.3|9403.3|9399.8|9394.8|494
1677601800000|2023-02-28 16:30:00|9400.8|9393.8|9397.8|9391.8|9410.8|9404.8|9394.8|9388.8|751
1677602100000|2023-02-28 16:35:00|9396.8|9390.8|9402.8|9396.8|9404.8|9398.8|9394.8|9388.8|464
1677602400000|2023-02-28 16:40:00|9401.8|9395.8|9398.8|9391.8|9404.8|9397.8|9397.8|9391.8|88
1677602700000|2023-02-28 16:45:00|9399.8|9392.8|9398.8|9392.8|9401.8|9394.8|9394.8|9388.8|116
1677603000000|2023-02-28 16:50:00|9399.8|9391.8|9393.8|9387.8|9399.8|9392.8|9393.8|9387.8|51
1677603300000|2023-02-28 16:55:00|9394.8|9388.8|9393.8|9386.8|9397.8|9391.8|9390.8|9384.8|73
1677603600000|2023-02-28 17:00:00|9392.8|9385.8|9397.8|9390.8|9397.8|9390.8|9391.8|9385.8|33
1677603900000|2023-02-28 17:05:00|9396.8|9389.8|9398.8|9392.8|9398.8|9392.8|9395.8|9388.8|12
1677604200000|2023-02-28 17:10:00|9399.8|9393.8|9402.8|9396.8|9402.8|9396.8|9399.8|9392.8|21
1677604500000|2023-02-28 17:15:00|9403.8|9395.8|9404.8|9397.8|9404.8|9398.8|9402.8|9395.8|15
1677604800000|2023-02-28 17:20:00|9403.8|9398.8|9402.8|9395.8|9406.8|9400.8|9401.8|9394.8|43
1677605100000|2023-02-28 17:25:00|9401.8|9396.8|9403.8|9396.8|9403.8|9396.8|9399.8|9393.8|10
1677605400000|2023-02-28 17:30:00|9402.8|9395.8|9402.8|9395.8|9403.8|9397.8|9401.8|9394.8|3
1677605700000|2023-02-28 17:35:00|9403.8|9396.8|9400.8|9394.8|9403.8|9397.8|9400.8|9393.8|4
1677606000000|2023-02-28 17:40:00|9399.8|9393.8|9402.8|9395.8|9402.8|9396.8|9398.8|9391.8|17
1677606300000|2023-02-28 17:45:00|9401.8|9396.8|9406.8|9399.8|9406.8|9399.8|9401.8|9394.8|22
1677606600000|2023-02-28 17:50:00|9407.8|9400.8|9412.8|9406.8|9412.8|9406.8|9407.8|9400.8|35
1677606900000|2023-02-28 17:55:00|9411.8|9405.8|9411.8|9404.8|9413.8|9407.8|9411.8|9404.8|24
1677607200000|2023-02-28 18:00:00|9412.8|9405.8|9411.8|9404.8|9412.8|9405.8|9410.8|9403.8|1
1677607500000|2023-02-28 18:05:00|9413.8|9405.8|9411.8|9404.8|9413.8|9406.8|9410.8|9403.8|6
1677607800000|2023-02-28 18:10:00|9412.8|9405.8|9410.8|9403.8|9413.8|9406.8|9410.8|9403.8|2
1677608100000|2023-02-28 18:15:00|9408.8|9402.8|9409.8|9402.8|9411.8|9404.8|9408.8|9401.8|10
1677608400000|2023-02-28 18:20:00|9410.8|9403.8|9412.8|9405.8|9413.8|9406.8|9410.8|9402.8|2
1677608700000|2023-02-28 18:25:00|9411.8|9404.8|9411.8|9404.8|9412.8|9405.8|9409.8|9401.8|4
1677609000000|2023-02-28 18:30:00|9412.8|9405.8|9412.8|9405.8|9415.8|9408.8|9408.8|9401.8|12
1677609300000|2023-02-28 18:35:00|9413.8|9406.8|9412.8|9405.8|9413.8|9406.8|9411.8|9404.8|0
1677609600000|2023-02-28 18:40:00|9413.8|9404.8|9412.8|9405.8|9414.8|9407.8|9411.8|9404.8|11
1677609900000|2023-02-28 18:45:00|9413.8|9406.8|9410.8|9403.8|9413.8|9406.8|9410.8|9403.8|5
1677610200000|2023-02-28 18:50:00|9409.8|9402.8|9416.8|9410.8|9418.8|9412.8|9409.8|9402.8|64
1677610500000|2023-02-28 18:55:00|9418.8|9412.8|9421|9409|9421|9412.8|9414.8|9407.3|67
1677610800000|2023-02-28 19:00:00|9421.1|9409.1|9422.8|9410.8|9424.6|9412.6|9421|9409|0
1677611100000|2023-02-28 19:05:00|9422.7|9410.7|9419.2|9407.2|9422.7|9410.7|9415.5|9403.5|0
1677611400000|2023-02-28 19:10:00|9419.1|9407.1|9419.2|9407.2|9420.9|9408.9|9417.3|9405.3|0
1677611700000|2023-02-28 19:15:00|9420.9|9408.9|9413.9|9401.9|9420.9|9408.9|9413.8|9401.8|0
1677612000000|2023-02-28 19:20:00|9413.8|9401.8|9413.9|9401.9|9415.7|9403.7|9412.1|9400.1|0
1677612300000|2023-02-28 19:25:00|9412.1|9400.1|9412.1|9400.1|9413.9|9401.9|9412.1|9400.1|0
1677612600000|2023-02-28 19:30:00|9410.4|9398.4|9410.3|9398.3|9412.1|9400.1|9410.2|9398.2|0
1677612900000|2023-02-28 19:35:00|9410.2|9398.2|9412.1|9400.1|9412.1|9400.1|9410.2|9398.2|0
1677613200000|2023-02-28 19:40:00|9412|9400|9412.1|9400.1|9413.8|9401.8|9408.5|9396.5|0
1677613500000|2023-02-28 19:45:00|9413|9401|9413.9|9401.9|9415.7|9403.7|9412|9400|0
1677613800000|2023-02-28 19:50:00|9415.7|9403.7|9410.3|9398.3|9415.7|9403.7|9410.2|9398.2|0
1677614100000|2023-02-28 19:55:00|9410.2|9398.2|9408.4|9396.4|9410.2|9398.2|9408.3|9396.3|0
1677614400000|2023-02-28 20:00:00|9408.3|9396.3|9408.2|9396.2|9408.3|9396.3|9406.5|9394.5|0
1677614700000|2023-02-28 20:05:00|9406.5|9394.5|9408.3|9396.3|9408.3|9396.3|9406.5|9394.5|0
1677615000000|2023-02-28 20:10:00|9406.5|9394.5|9406.5|9394.5|9410.1|9398.1|9406.5|9394.5|0
1677615300000|2023-02-28 20:15:00|9406.4|9394.4|9406.5|9394.5|9408.3|9396.3|9406.3|9394.3|0
1677615600000|2023-02-28 20:20:00|9408.2|9396.2|9405.3|9393.3|9408.2|9396.2|9403.5|9391.5|0
1677615900000|2023-02-28 20:25:00|9404.4|9392.4|9401.9|9389.9|9405.3|9393.3|9401.7|9389.7|0
1677616200000|2023-02-28 20:30:00|9401.8|9389.8|9400|9388|9403.6|9391.6|9398.2|9386.2|0
1677616500000|2023-02-28 20:35:00|9399.1|9387.1|9401.6|9389.6|9401.7|9389.7|9398.1|9386.1|0
1677616800000|2023-02-28 20:40:00|9401.5|9389.5|9404.9|9392.9|9404.9|9392.9|9399.8|9387.8|0
1677617100000|2023-02-28 20:45:00|9403.1|9391.1|9401.4|9389.4|9406.7|9394.7|9399.6|9387.6|0
1677617400000|2023-02-28 20:50:00|9401.3|9389.3|9403.3|9391.3|9405.2|9393.2|9399.6|9387.6|0
1677617700000|2023-02-28 20:55:00|9403.4|9391.4|9406.2|9394.2|9408.6|9396.6|9401.5|9389.5|0
1677618000000|2023-02-28 21:00:00|9400.4|9388.4|9395.6|9383.6|9402.8|9390.8|9388.6|9376.6|0
1677618300000|2023-02-28 21:05:00|9395.2|9383.2|9396.7|9384.7|9397.4|9385.4|9392.4|9380.4|0
1677618600000|2023-02-28 21:10:00|9396.3|9384.3|9393|9381|9396.3|9384.3|9391|9379|0
1677618900000|2023-02-28 21:15:00|9392.9|9380.9|9394.2|9382.2|9394.7|9382.7|9392.2|9380.2|0
1677619200000|2023-02-28 21:20:00|9393.8|9381.8|9395.4|9383.4|9395.8|9383.8|9393.8|9381.8|0
1677619500000|2023-02-28 21:25:00|9395.6|9383.6|9395.8|9383.8|9397|9385|9395.1|9383.1|0
1677619800000|2023-02-28 21:30:00|9395.4|9383.4|9393.9|9381.9|9395.8|9383.8|9393.5|9381.5|0
1677620100000|2023-02-28 21:35:00|9394.3|9382.3|9394.8|9382.8|9394.8|9382.8|9393|9381|0
1677620400000|2023-02-28 21:40:00|9395.2|9383.2|9397.2|9385.2|9398.1|9386.1|9395.2|9383.2|0
1677620700000|2023-02-28 21:45:00|9397.4|9385.4|9398.8|9386.8|9398.8|9386.8|9397.2|9385.2|0
1677621000000|2023-02-28 21:50:00|9399|9387|9398.8|9386.8|9399.2|9387.2|9397.6|9385.6|0
1677621300000|2023-02-28 21:55:00|9399.2|9387.2|9397.1|9385.1|9399.2|9387.2|9396.2|9384.2|0
1677621600000|2023-02-28 22:00:00|9397.2|9385.2|9396.9|9384.9|9397.2|9385.2|9396.9|9384.9|0
1677621900000|2023-02-28 22:05:00|9397.1|9385.1|9397.1|9385.1|9397.4|9385.4|9396.9|9384.9|0
1677622200000|2023-02-28 22:10:00|9397|9385|9396.9|9384.9|9397.2|9385.2|9396.9|9384.9|0
1677622500000|2023-02-28 22:15:00|9397.1|9385.1|9397.6|9385.6|9397.6|9385.6|9396.9|9384.9|0
1677622800000|2023-02-28 22:20:00|9397.4|9385.4|9397.4|9385.4|9397.6|9385.6|9397.4|9385.4|0
1677623100000|2023-02-28 22:25:00|9397.6|9385.6|9397.2|9385.2|9397.6|9385.6|9396.9|9384.9|0
1677623400000|2023-02-28 22:30:00|9397|9385|9396.8|9384.8|9397|9385|9396.8|9384.8|0
1677623700000|2023-02-28 22:35:00|9396.9|9384.9|9397|9385|9397|9385|9396.8|9384.8|0
1677624000000|2023-02-28 22:40:00|9396.9|9384.9|9397.2|9385.2|9397.4|9385.4|9396.8|9384.8|0
1677624300000|2023-02-28 22:45:00|9397|9385|9396.9|9384.9|9397.2|9385.2|9396.9|9384.9|0
1677624600000|2023-02-28 22:50:00|9397|9385|9396.8|9384.8|9397|9385|9396.8|9384.8|0
1677624900000|2023-02-28 22:55:00|9396.9|9384.9|9396.1|9384.1|9396.9|9384.9|9396.1|9384.1|0
1677625200000|2023-02-28 23:00:00|9395.8|9383.8|9396.5|9384.5|9397.6|9385.6|9394.5|9382.5|0
1677625500000|2023-02-28 23:05:00|9396.8|9384.8|9397.2|9385.2|9398.4|9386.4|9396.8|9384.8|0
1677625800000|2023-02-28 23:10:00|9397.6|9385.6|9397.6|9385.6|9398.1|9386.1|9397.2|9385.2|0
1677626100000|2023-02-28 23:15:00|9397.5|9385.5|9394|9382|9397.6|9385.6|9394|9382|0
1677626400000|2023-02-28 23:20:00|9393.8|9381.8|9394|9382|9394.9|9382.9|9393.6|9381.6|0
1677626700000|2023-02-28 23:25:00|9393.6|9381.6|9389.9|9377.9|9394|9382|9389.9|9377.9|0
1677627000000|2023-02-28 23:30:00|9390.8|9378.8|9390.8|9378.8|9392.8|9380.8|9390.4|9378.4|0
1677627300000|2023-02-28 23:35:00|9390.4|9378.4|9390.4|9378.4|9392|9380|9390.1|9378.1|0
1677627600000|2023-02-28 23:40:00|9389.9|9377.9|9387.6|9375.6|9390.4|9378.4|9387|9375|0
1677627900000|2023-02-28 23:45:00|9388.3|9376.3|9385.4|9373.4|9388.3|9376.3|9385.4|9373.4|0
1677628200000|2023-02-28 23:50:00|9384.7|9372.7|9386.3|9374.3|9387.6|9375.6|9384.7|9372.7|0
1677628500000|2023-02-28 23:55:00|9386.7|9374.7|9387.6|9375.6|9387.9|9375.9|9386|9374|0
1677628800000|2023-03-01 00:00:00|9388.3|9376.3|9385.1|9373.1|9388.3|9376.3|9385.1|9373.1|0
1677629100000|2023-03-01 00:05:00|9385.4|9373.4|9383.1|9371.1|9385.4|9373.4|9382.2|9370.2|0
1677629400000|2023-03-01 00:10:00|9383.5|9371.5|9385.1|9373.1|9385.6|9373.6|9383.1|9371.1|0
1677629700000|2023-03-01 00:15:00|9385|9373|9387.8|9375.8|9392.2|9380.2|9384|9372|0
1677630000000|2023-03-01 00:20:00|9387|9375|9389.6|9377.6|9391.3|9379.3|9387|9375|0
1677630300000|2023-03-01 00:25:00|9388.7|9376.7|9391.2|9379.2|9391.3|9379.3|9387.8|9375.8|0
1677630600000|2023-03-01 00:30:00|9389.5|9377.5|9391.3|9379.3|9396.5|9384.5|9389.5|9377.5|0
1677630900000|2023-03-01 00:35:00|9389.6|9377.6|9387|9375|9389.6|9377.6|9386.9|9374.9|0
1677631200000|2023-03-01 00:40:00|9387.8|9375.8|9384.3|9372.3|9387.8|9375.8|9384.3|9372.3|0
1677631500000|2023-03-01 00:45:00|9384.4|9372.4|9387.9|9375.9|9388.7|9376.7|9384.4|9372.4|0
1677631800000|2023-03-01 00:50:00|9387.8|9375.8|9391.3|9379.3|9393.1|9381.1|9387.8|9375.8|0
1677632100000|2023-03-01 00:55:00|9393|9381|9389.5|9377.5|9393|9381|9389.5|9377.5|0
1677632400000|2023-03-01 01:00:00|9388.7|9376.7|9387.8|9375.8|9389.5|9377.5|9384.2|9372.2|0
1677632700000|2023-03-01 01:05:00|9388.6|9376.6|9391.2|9379.2|9391.2|9379.2|9387.7|9375.7|0
1677633000000|2023-03-01 01:10:00|9392.9|9380.9|9393|9381|9393|9381|9391.2|9379.2|0
1677633600000|2023-03-01 01:20:00|9393.1|9381.1|9396.5|9384.5|9397.4|9385.4|9393.1|9381.1|0
1677633900000|2023-03-01 01:25:00|9396.6|9384.6|9398.3|9386.3|9400|9388|9396.5|9384.5|0
1677634200000|2023-03-01 01:30:00|9400|9388|9398.3|9386.3|9403.6|9391.6|9398.3|9386.3|0
1677634500000|2023-03-01 01:35:00|9398.4|9386.4|9396.6|9384.6|9398.4|9386.4|9394.8|9382.8|0
1677634800000|2023-03-01 01:40:00|9398.3|9386.3|9400.1|9388.1|9400.1|9388.1|9394.8|9382.8|0
1677635100000|2023-03-01 01:45:00|9401|9389|9404.5|9392.5|9405.4|9393.4|9398.3|9386.3|0
1677635400000|2023-03-01 01:50:00|9403.6|9391.6|9410.7|9398.7|9410.7|9398.7|9403.6|9391.6|0
1677635700000|2023-03-01 01:55:00|9412.5|9400.5|9412.5|9400.5|9412.5|9400.5|9410.7|9398.7|0
1677636000000|2023-03-01 02:00:00|9414.2|9402.2|9412.5|9400.5|9414.2|9402.2|9411.6|9399.6|0
1677636300000|2023-03-01 02:05:00|9412.4|9400.4|9415.9|9403.9|9416|9404|9412.4|9400.4|0
1677636600000|2023-03-01 02:10:00|9416|9404|9417.7|9405.7|9417.8|9405.8|9416|9404|0
1677636900000|2023-03-01 02:15:00|9417.8|9405.8|9417.8|9405.8|9417.8|9405.8|9416|9404|0
1677637200000|2023-03-01 02:20:00|9417.7|9405.7|9416|9404|9417.8|9405.8|9416|9404|0
1677637500000|2023-03-01 02:25:00|9416.8|9404.8|9417.7|9405.7|9417.8|9405.8|9416|9404|0
1677637800000|2023-03-01 02:30:00|9417.8|9405.8|9419.5|9407.5|9419.5|9407.5|9417.7|9405.7|0
1677638100000|2023-03-01 02:35:00|9421.2|9409.2|9419.5|9407.5|9421.2|9409.2|9419.5|9407.5|0
1677638400000|2023-03-01 02:40:00|9420.4|9408.4|9419.5|9407.5|9421.3|9409.3|9419.5|9407.5|0
1677638700000|2023-03-01 02:45:00|9420.4|9408.4|9419.5|9407.5|9421.3|9409.3|9419.5|9407.5|0
1677639000000|2023-03-01 02:50:00|9421.2|9409.2|9420.4|9408.4|9421.2|9409.2|9419.5|9407.5|0
1677639300000|2023-03-01 02:55:00|9419.5|9407.5|9419.5|9407.5|9421.2|9409.2|9417.8|9405.8|0
1677639600000|2023-03-01 03:00:00|9419.6|9407.6|9421.3|9409.3|9421.3|9409.3|9417.8|9405.8|0
1677639900000|2023-03-01 03:05:00|9420.4|9408.4|9421.3|9409.3|9421.3|9409.3|9419.5|9407.5|0
1677640200000|2023-03-01 03:10:00|9419.6|9407.6|9421.5|9409.5|9421.5|9409.5|9419.6|9407.6|0
1677640500000|2023-03-01 03:15:00|9423.2|9411.2|9421.5|9409.5|9423.2|9411.2|9421.5|9409.5|0
1677640800000|2023-03-01 03:20:00|9421.4|9409.4|9425.1|9413.1|9425.1|9413.1|9421.4|9409.4|0
1677641100000|2023-03-01 03:25:00|9425|9413|9425.1|9413.1|9425.1|9413.1|9423.3|9411.3|0
1677641400000|2023-03-01 03:30:00|9425.2|9413.2|9423.4|9411.4|9425.2|9413.2|9423.4|9411.4|0
1677641700000|2023-03-01 03:35:00|9424.5|9412.5|9426.2|9414.2|9426.2|9414.2|9424.5|9412.5|0
1677642000000|2023-03-01 03:40:00|9424.5|9412.5|9424.5|9412.5|9424.5|9412.5|9424.4|9412.4|0
1677642300000|2023-03-01 03:45:00|9426.2|9414.2|9424.5|9412.5|9426.3|9414.3|9424.5|9412.5|0
1677642900000|2023-03-01 03:55:00|9426.2|9414.2|9426.2|9414.2|9426.2|9414.2|9424.5|9412.5|0
1677643200000|2023-03-01 04:00:00|9425.3|9413.3|9428|9416|9428|9416|9424.5|9412.5|0
1677643500000|2023-03-01 04:05:00|9427.2|9415.2|9425.4|9413.4|9428|9416|9424.5|9412.5|0
1677643800000|2023-03-01 04:10:00|9426.2|9414.2|9424.5|9412.5|9426.2|9414.2|9424.4|9412.4|0
1677644100000|2023-03-01 04:15:00|9425.3|9413.3|9424.4|9412.4|9425.3|9413.3|9424.3|9412.3|0
1677644400000|2023-03-01 04:20:00|9424.3|9412.3|9424.3|9412.3|9424.4|9412.4|9424.3|9412.3|0
1677644700000|2023-03-01 04:25:00|9422.6|9410.6|9422.6|9410.6|9423.5|9411.5|9422.6|9410.6|0
1677645000000|2023-03-01 04:30:00|9424.3|9412.3|9424.4|9412.4|9424.4|9412.4|9423.5|9411.5|0
1677645300000|2023-03-01 04:35:00|9426.1|9414.1|9427.8|9415.8|9427.9|9415.9|9426.1|9414.1|0
1677645600000|2023-03-01 04:40:00|9427.9|9415.9|9427.8|9415.8|9427.9|9415.9|9426.1|9414.1|0
1677645900000|2023-03-01 04:45:00|9427.9|9415.9|9427.8|9415.8|9427.9|9415.9|9427.8|9415.8|0
1677646200000|2023-03-01 04:50:00|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|0
1677646500000|2023-03-01 04:55:00|9426.2|9414.2|9429.7|9417.7|9429.7|9417.7|9426.2|9414.2|0
1677646800000|2023-03-01 05:00:00|9427.9|9415.9|9429.6|9417.6|9429.7|9417.7|9427.9|9415.9|0
1677647100000|2023-03-01 05:05:00|9427.9|9415.9|9427.9|9415.9|9429.6|9417.6|9426.1|9414.1|0
1677647400000|2023-03-01 05:10:00|9429.6|9417.6|9429.4|9417.4|9429.6|9417.6|9429.4|9417.4|0
1677647700000|2023-03-01 05:15:00|9429.5|9417.5|9431.2|9419.2|9431.2|9419.2|9429.4|9417.4|0
1677648000000|2023-03-01 05:20:00|9429.5|9417.5|9433|9421|9433|9421|9429.5|9417.5|0
1677648300000|2023-03-01 05:25:00|9431.3|9419.3|9433|9421|9433|9421|9431.2|9419.2|0
1677648600000|2023-03-01 05:30:00|9431.3|9419.3|9431.2|9419.2|9431.3|9419.3|9431.2|9419.2|0
1677648900000|2023-03-01 05:35:00|9432.9|9420.9|9432.9|9420.9|9432.9|9420.9|9431.2|9419.2|0
1677649200000|2023-03-01 05:40:00|9431.2|9419.2|9432.8|9420.8|9432.9|9420.9|9431.2|9419.2|0
1677649500000|2023-03-01 05:45:00|9432.9|9420.9|9432.9|9420.9|9432.9|9420.9|9432.9|9420.9|0
1677649800000|2023-03-01 05:50:00|9431.2|9419.2|9431.2|9419.2|9431.2|9419.2|9431.2|9419.2|0
1677650100000|2023-03-01 05:55:00|9432.9|9420.9|9431.1|9419.1|9432.9|9420.9|9431.1|9419.1|0
1677650400000|2023-03-01 06:00:00|9431.2|9419.2|9432.9|9420.9|9433|9421|9431.1|9419.1|0
1677650700000|2023-03-01 06:05:00|9431.2|9419.2|9432.9|9420.9|9432.9|9420.9|9431.2|9419.2|0
1677651000000|2023-03-01 06:10:00|9433.8|9421.8|9435.6|9423.6|9436.5|9424.5|9432.9|9420.9|0
1677651300000|2023-03-01 06:15:00|9436.4|9424.4|9433|9421|9436.5|9424.5|9433|9421|0
1677651600000|2023-03-01 06:20:00|9431.2|9419.2|9434.8|9422.8|9436.5|9424.5|9431.2|9419.2|0
1677651900000|2023-03-01 06:25:00|9435.6|9423.6|9439.2|9427.2|9440|9428|9434.8|9422.8|0
1677652200000|2023-03-01 06:30:00|9440|9428|9441.9|9429.9|9445.4|9433.4|9438.3|9426.3|0
1677652500000|2023-03-01 06:35:00|9441|9429|9434.9|9422.9|9441.9|9429.9|9429.7|9417.7|0
1677652800000|2023-03-01 06:40:00|9436.6|9424.6|9440.1|9428.1|9441.8|9429.8|9436.6|9424.6|0
1677653100000|2023-03-01 06:45:00|9439.2|9427.2|9438.4|9426.4|9440.1|9428.1|9438.4|9426.4|0
1677653400000|2023-03-01 06:50:00|9436.7|9424.7|9434.9|9422.9|9438.4|9426.4|9434.9|9422.9|0
1677653700000|2023-03-01 06:55:00|9431.9|9419.9|9431.9|9419.9|9431.9|9419.9|9430.1|9418.1|0
1677654000000|2023-03-01 07:00:00|9430.2|9418.2|9425.3|9420.3|9430.2|9423.8|9419.8|9414.8|66
1677654300000|2023-03-01 07:05:00|9423.3|9418.3|9423.8|9418.8|9423.8|9418.8|9422.8|9417.8|9
1677654600000|2023-03-01 07:10:00|9424.3|9419.3|9425.3|9420.3|9425.8|9420.8|9422.3|9417.3|16
1677654900000|2023-03-01 07:15:00|9422.8|9417.8|9426.3|9421.3|9426.3|9421.3|9419.8|9414.8|34
1677655200000|2023-03-01 07:20:00|9425.3|9420.3|9432.3|9427.3|9432.8|9427.8|9423.8|9418.8|35
1677655500000|2023-03-01 07:25:00|9432.8|9427.8|9432.3|9427.3|9434.3|9429.3|9430.3|9425.3|20
1677655800000|2023-03-01 07:30:00|9432.8|9427.8|9429.8|9424.8|9433.8|9428.8|9428.8|9423.8|14
1677656100000|2023-03-01 07:35:00|9429.3|9424.3|9430.3|9425.3|9431.3|9426.3|9429.3|9424.3|11
1677656400000|2023-03-01 07:40:00|9429.8|9424.8|9437.3|9432.3|9437.8|9432.8|9428.8|9423.8|18
1677656700000|2023-03-01 07:45:00|9438.3|9433.3|9436.3|9431.3|9446.3|9441.3|9435.8|9430.8|39
1677657000000|2023-03-01 07:50:00|9436.8|9431.8|9431.8|9426.8|9439.8|9434.8|9431.8|9426.8|22
1677657300000|2023-03-01 07:55:00|9431.3|9426.3|9425.8|9420.8|9431.8|9426.8|9425.8|9420.8|56
1677657600000|2023-03-01 08:00:00|9421.3|9416.3|9418.8|9413.8|9424.3|9419.3|9402.8|9397.8|805
1677657900000|2023-03-01 08:05:00|9419.3|9414.3|9416.3|9411.3|9426.8|9421.8|9409.8|9404.8|240
1677658200000|2023-03-01 08:10:00|9416.8|9411.8|9403.3|9398.3|9418.3|9413.3|9402.8|9397.8|228
1677658500000|2023-03-01 08:15:00|9403.8|9398.8|9406.8|9401.8|9413.3|9408.3|9397.8|9392.8|173
1677658800000|2023-03-01 08:20:00|9407.3|9402.3|9412.8|9407.8|9415.3|9410.3|9404.3|9399.3|104
1677659100000|2023-03-01 08:25:00|9413.3|9408.3|9397.8|9392.8|9415.8|9410.8|9395.8|9390.8|132
1677659400000|2023-03-01 08:30:00|9397.3|9392.3|9392.8|9387.8|9399.8|9394.8|9390.3|9385.3|120
1677659700000|2023-03-01 08:35:00|9392.3|9387.3|9400.8|9395.8|9404.3|9399.3|9384.3|9379.3|118
1677660000000|2023-03-01 08:40:00|9402.3|9397.3|9404.8|9399.8|9405.3|9400.3|9397.3|9392.3|83
1677660300000|2023-03-01 08:45:00|9404.3|9399.3|9404.3|9399.3|9405.8|9400.8|9397.3|9392.3|77
1677660600000|2023-03-01 08:50:00|9404.8|9399.8|9404.3|9399.3|9407.3|9402.3|9398.8|9393.8|54
1677660900000|2023-03-01 08:55:00|9404.8|9399.8|9415.8|9410.8|9416.3|9411.3|9399.3|9394.3|54
1677661200000|2023-03-01 09:00:00|9415.3|9410.3|9422.3|9417.3|9425.8|9420.8|9415.3|9410.3|133
1677661500000|2023-03-01 09:05:00|9421.8|9416.8|9421.3|9416.3|9426.8|9421.8|9417.3|9412.3|151
1677661800000|2023-03-01 09:10:00|9420.8|9415.8|9427.3|9422.3|9428.3|9423.3|9418.8|9413.8|82
1677662100000|2023-03-01 09:15:00|9426.8|9421.8|9426.8|9421.8|9429.3|9424.3|9424.8|9419.8|48
1677662400000|2023-03-01 09:20:00|9426.3|9421.3|9414.8|9409.8|9426.3|9421.3|9409.8|9404.8|102
1677662700000|2023-03-01 09:25:00|9415.3|9410.3|9404.3|9399.3|9419.8|9414.8|9404.3|9399.3|43
1677663000000|2023-03-01 09:30:00|9404.8|9399.8|9413.3|9408.3|9413.3|9408.3|9401.3|9396.3|53
1677663300000|2023-03-01 09:35:00|9413.8|9408.8|9414.3|9409.3|9420.8|9415.8|9412.8|9407.8|40
1677663600000|2023-03-01 09:40:00|9413.8|9408.8|9416.8|9411.8|9420.3|9415.3|9412.8|9407.8|74
1677663900000|2023-03-01 09:45:00|9416.3|9411.3|9419.3|9414.3|9419.8|9414.8|9412.8|9407.8|54
1677664200000|2023-03-01 09:50:00|9418.8|9413.8|9425.3|9420.3|9425.3|9420.3|9417.8|9412.8|59
1677664500000|2023-03-01 09:55:00|9424.8|9419.8|9427.8|9422.8|9430.3|9425.3|9424.8|9419.8|41
1677664800000|2023-03-01 10:00:00|9428.3|9423.3|9431.8|9426.8|9432.3|9427.3|9422.3|9417.3|60
1677665100000|2023-03-01 10:05:00|9432.3|9427.3|9430.3|9425.3|9434.8|9429.8|9427.8|9422.8|65
1677665400000|2023-03-01 10:10:00|9430.8|9425.8|9433.8|9428.8|9435.8|9430.8|9429.3|9424.3|52
1677665700000|2023-03-01 10:15:00|9434.8|9429.8|9439.8|9434.8|9439.8|9434.8|9433.8|9428.8|55
1677666000000|2023-03-01 10:20:00|9439.3|9434.3|9446.3|9441.3|9447.3|9442.3|9437.3|9432.3|40
1677666300000|2023-03-01 10:25:00|9446.8|9441.8|9445.8|9440.8|9448.3|9443.3|9443.3|9438.3|88
1677666600000|2023-03-01 10:30:00|9446.3|9441.3|9442.3|9437.3|9447.8|9442.8|9441.3|9436.3|69
1677666900000|2023-03-01 10:35:00|9442.8|9437.8|9445.3|9440.3|9446.8|9441.8|9442.3|9437.3|79
1677667200000|2023-03-01 10:40:00|9445.8|9440.8|9451.3|9446.3|9454.8|9449.8|9444.8|9439.8|155
1677667500000|2023-03-01 10:45:00|9450.8|9445.8|9446.8|9441.8|9452.3|9447.3|9441.8|9436.8|67
1677667800000|2023-03-01 10:50:00|9446.3|9441.3|9450.3|9445.3|9451.3|9446.3|9441.8|9436.8|50
1677668100000|2023-03-01 10:55:00|9450.8|9445.8|9454.3|9449.3|9457.8|9452.8|9450.3|9445.3|122
1677668400000|2023-03-01 11:00:00|9454.8|9449.8|9449.8|9444.8|9455.3|9450.3|9447.8|9442.8|84
1677668700000|2023-03-01 11:05:00|9449.3|9444.3|9455.8|9450.8|9456.3|9451.3|9448.3|9443.3|39
1677669000000|2023-03-01 11:10:00|9455.3|9450.3|9455.8|9450.8|9457.8|9452.8|9451.8|9446.8|63
1677669300000|2023-03-01 11:15:00|9456.3|9451.3|9454.3|9449.3|9456.8|9451.8|9451.8|9446.8|60
1677669600000|2023-03-01 11:20:00|9453.8|9448.8|9458.8|9453.8|9458.8|9453.8|9452.3|9447.3|103
1677669900000|2023-03-01 11:25:00|9458.3|9453.3|9451.3|9446.3|9458.3|9453.3|9449.3|9444.3|49
1677670200000|2023-03-01 11:30:00|9450.8|9445.8|9454.3|9449.3|9455.3|9450.3|9449.3|9444.3|28
1677670500000|2023-03-01 11:35:00|9454.8|9449.8|9452.3|9447.3|9458.8|9453.8|9452.3|9447.3|19
1677670800000|2023-03-01 11:40:00|9452.8|9447.8|9450.8|9445.8|9453.3|9448.3|9449.3|9444.3|35
1677671100000|2023-03-01 11:45:00|9451.3|9446.3|9452.8|9447.8|9453.3|9448.3|9449.8|9444.8|27
1677671400000|2023-03-01 11:50:00|9453.3|9448.3|9449.8|9444.8|9455.8|9450.8|9448.8|9443.8|45
1677671700000|2023-03-01 11:55:00|9448.8|9443.8|9445.3|9440.3|9450.3|9445.3|9442.8|9437.8|56
1677672000000|2023-03-01 12:00:00|9444.8|9439.8|9441.8|9436.8|9444.8|9439.8|9438.8|9433.8|99
1677672300000|2023-03-01 12:05:00|9441.3|9436.3|9437.8|9432.8|9442.3|9437.3|9436.3|9431.3|100
1677672600000|2023-03-01 12:10:00|9437.3|9432.3|9425.3|9420.3|9437.8|9432.8|9424.8|9419.8|82
1677672900000|2023-03-01 12:15:00|9426.3|9421.3|9428.8|9423.8|9429.8|9424.8|9425.8|9420.8|58
1677673200000|2023-03-01 12:20:00|9428.3|9423.3|9426.3|9421.3|9429.8|9424.8|9424.3|9419.3|213
1677673500000|2023-03-01 12:25:00|9426.8|9421.8|9425.8|9420.8|9426.8|9421.8|9421.8|9416.8|45
1677673800000|2023-03-01 12:30:00|9425.3|9420.3|9424.8|9419.8|9429.8|9424.8|9423.8|9418.8|43
1677674100000|2023-03-01 12:35:00|9424.3|9419.3|9424.8|9419.8|9425.3|9420.3|9422.8|9417.8|67
1677674400000|2023-03-01 12:40:00|9422.6|9417.6|9421.1|9416.1|9424.1|9419.1|9418.6|9413.6|74
1677674700000|2023-03-01 12:45:00|9420.6|9415.6|9410.6|9405.6|9421.6|9416.6|9410.6|9405.6|65
1677675000000|2023-03-01 12:50:00|9410.1|9405.1|9409.6|9404.6|9411.6|9406.6|9408.6|9403.6|57
1677675300000|2023-03-01 12:55:00|9409.1|9404.1|9408.1|9403.1|9410.6|9405.6|9407.1|9402.1|58
1677675600000|2023-03-01 13:00:00|9407.6|9402.6|9394.6|9389.6|9407.6|9402.6|9393.6|9388.6|108
1677675900000|2023-03-01 13:05:00|9395.1|9390.1|9397.1|9392.1|9398.1|9393.1|9394.6|9389.6|61
1677676200000|2023-03-01 13:10:00|9396.6|9391.6|9395.6|9390.6|9397.6|9392.6|9393.6|9388.6|96
1677676500000|2023-03-01 13:15:00|9396.6|9391.6|9389.6|9384.6|9396.6|9391.6|9387.6|9382.6|69
1677676800000|2023-03-01 13:20:00|9389.1|9384.1|9384.6|9379.6|9391.1|9386.1|9383.1|9378.1|70
1677677100000|2023-03-01 13:25:00|9384.1|9379.1|9377.1|9372.1|9385.6|9380.6|9376.6|9371.6|60
1677677400000|2023-03-01 13:30:00|9376.6|9371.6|9355.1|9350.1|9377.1|9372.1|9354.6|9349.6|105
1677677700000|2023-03-01 13:35:00|9355.6|9350.6|9346.6|9341.6|9355.6|9350.6|9346.1|9341.1|229
1677678000000|2023-03-01 13:40:00|9345.6|9340.6|9338.1|9333.1|9347.1|9342.1|9338.1|9333.1|126
1677678300000|2023-03-01 13:45:00|9337.6|9332.6|9356.1|9351.1|9356.1|9351.1|9336.1|9331.1|107
1677678600000|2023-03-01 13:50:00|9355.6|9350.6|9354.1|9349.1|9357.6|9352.6|9350.6|9345.6|33
1677678900000|2023-03-01 13:55:00|9354.6|9349.6|9355.1|9350.1|9357.6|9352.6|9354.1|9349.1|36
1677679200000|2023-03-01 14:00:00|9354.6|9349.6|9350.1|9345.1|9354.6|9349.6|9349.6|9344.6|43
1677679500000|2023-03-01 14:05:00|9349.6|9344.6|9354.6|9349.6|9355.1|9350.1|9348.1|9343.1|42
1677679800000|2023-03-01 14:10:00|9355.1|9350.1|9359.6|9354.6|9360.1|9355.1|9354.6|9349.6|38
1677680100000|2023-03-01 14:15:00|9359.1|9354.1|9362.6|9357.6|9365.1|9360.1|9357.6|9352.6|54
1677680400000|2023-03-01 14:20:00|9362.1|9357.1|9361.6|9356.6|9363.6|9358.6|9357.6|9352.6|48
1677680700000|2023-03-01 14:25:00|9362.1|9357.1|9361.6|9356.6|9363.1|9358.1|9356.6|9351.6|54
1677681000000|2023-03-01 14:30:00|9362.1|9357.1|9348.6|9343.6|9362.6|9357.6|9348.6|9343.6|71
1677681300000|2023-03-01 14:35:00|9349.1|9344.1|9364.1|9359.1|9365.6|9360.6|9348.1|9343.1|62
1677681600000|2023-03-01 14:40:00|9363.6|9358.6|9352.1|9347.1|9364.6|9359.6|9351.6|9346.6|51
1677681900000|2023-03-01 14:45:00|9352.6|9347.6|9363.6|9358.6|9364.1|9359.1|9351.6|9346.6|116
1677682200000|2023-03-01 14:50:00|9364.1|9359.1|9358.1|9353.1|9368.1|9363.1|9355.1|9350.1|105
1677682500000|2023-03-01 14:55:00|9358.6|9353.6|9361.1|9356.1|9368.1|9363.1|9358.1|9353.1|103
1677682800000|2023-03-01 15:00:00|9361.6|9356.6|9358.1|9353.1|9367.6|9362.6|9355.1|9350.1|254
1677683100000|2023-03-01 15:05:00|9357.6|9352.6|9354.1|9349.1|9362.1|9357.1|9351.6|9346.6|77
1677683400000|2023-03-01 15:10:00|9355.6|9350.6|9349.6|9344.6|9356.1|9351.1|9347.6|9342.6|94
1677683700000|2023-03-01 15:15:00|9349.1|9344.1|9353.6|9348.6|9357.6|9352.6|9343.6|9338.6|102
1677684000000|2023-03-01 15:20:00|9354.6|9349.6|9356.6|9351.6|9361.1|9356.1|9353.1|9348.1|58
1677684300000|2023-03-01 15:25:00|9357.1|9352.1|9355.1|9350.1|9359.1|9354.1|9350.6|9345.6|34
1677684600000|2023-03-01 15:30:00|9354.1|9349.1|9357.1|9352.1|9357.1|9352.1|9348.1|9343.1|140
1677684900000|2023-03-01 15:35:00|9357.6|9352.6|9359.1|9354.1|9364.1|9359.1|9355.1|9350.1|93
1677685200000|2023-03-01 15:40:00|9359.6|9354.6|9355.6|9350.6|9365.1|9360.1|9354.1|9349.1|51
1677685500000|2023-03-01 15:45:00|9356.1|9351.1|9360.6|9355.6|9364.1|9359.1|9353.1|9348.1|80
1677685800000|2023-03-01 15:50:00|9360.1|9355.1|9356.1|9351.1|9360.6|9355.6|9354.6|9349.6|58
1677686100000|2023-03-01 15:55:00|9355.1|9350.1|9354.1|9349.1|9357.6|9352.6|9350.1|9345.1|68
1677686400000|2023-03-01 16:00:00|9353.6|9348.6|9341.6|9336.6|9353.6|9348.6|9341.1|9336.1|119
1677686700000|2023-03-01 16:05:00|9341.1|9336.1|9330.6|9325.6|9342.6|9337.6|9326.1|9321.1|274
1677687000000|2023-03-01 16:10:00|9330.1|9325.1|9324.1|9319.1|9332.1|9327.1|9322.1|9317.1|233
1677687300000|2023-03-01 16:15:00|9323.6|9318.6|9316.1|9311.1|9324.1|9319.1|9308.6|9303.6|207
1677687600000|2023-03-01 16:20:00|9316.6|9311.6|9317.6|9312.6|9324.1|9319.1|9313.6|9308.6|139
1677687900000|2023-03-01 16:25:00|9318.1|9313.1|9321.6|9316.6|9326.1|9321.1|9317.1|9312.1|436
1677688200000|2023-03-01 16:30:00|9322.6|9315.6|9326.6|9319.6|9328.6|9321.6|9321.6|9315.6|393
1677688500000|2023-03-01 16:35:00|9325.6|9318.6|9333.6|9327.6|9334.6|9328.6|9324.6|9317.6|155
1677688800000|2023-03-01 16:40:00|9334.6|9328.6|9342.6|9335.6|9344.6|9338.6|9334.6|9328.6|53
1677689100000|2023-03-01 16:45:00|9343.6|9336.6|9346.6|9340.6|9352.6|9346.6|9343.6|9335.6|61
1677689400000|2023-03-01 16:50:00|9347.6|9339.6|9346.6|9339.6|9349.6|9342.6|9345.6|9338.6|28
1677689700000|2023-03-01 16:55:00|9345.6|9340.6|9343.6|9336.6|9348.6|9342.6|9343.6|9336.6|14
1677690000000|2023-03-01 17:00:00|9342.6|9335.6|9341.6|9335.6|9345.6|9338.6|9340.6|9334.6|18
1677690300000|2023-03-01 17:05:00|9342.6|9334.6|9348.6|9342.6|9348.6|9342.6|9341.6|9334.6|19
1677690600000|2023-03-01 17:10:00|9349.6|9343.6|9348.6|9341.6|9354.6|9347.6|9344.6|9338.6|30
1677690900000|2023-03-01 17:15:00|9347.6|9342.6|9344.6|9337.6|9348.6|9342.6|9343.6|9336.6|3
1677691200000|2023-03-01 17:20:00|9343.6|9336.6|9344.6|9337.6|9348.6|9342.6|9342.6|9335.6|71
1677691500000|2023-03-01 17:25:00|9343.6|9338.6|9346.6|9339.6|9350.6|9343.6|9343.6|9338.6|15
1677691800000|2023-03-01 17:30:00|9347.6|9340.6|9349.6|9342.6|9350.6|9343.6|9346.6|9339.6|21
1677692100000|2023-03-01 17:35:00|9348.6|9341.6|9354.6|9348.6|9354.6|9348.6|9347.6|9340.6|45
1677692400000|2023-03-01 17:40:00|9355.6|9349.6|9361.6|9354.6|9361.6|9355.6|9354.6|9348.6|57
1677692700000|2023-03-01 17:45:00|9362.6|9355.6|9356.6|9350.6|9363.6|9357.6|9356.6|9349.6|53
1677693000000|2023-03-01 17:50:00|9357.6|9349.6|9353.6|9346.6|9357.6|9351.6|9353.6|9346.6|45
1677693300000|2023-03-01 17:55:00|9352.6|9345.6|9351.6|9344.6|9354.6|9348.6|9350.6|9343.6|36
1677693600000|2023-03-01 18:00:00|9350.6|9343.6|9347.6|9340.6|9351.6|9344.6|9346.6|9339.6|26
1677693900000|2023-03-01 18:05:00|9346.6|9339.6|9347.6|9341.6|9348.6|9341.6|9344.6|9337.6|19
1677694200000|2023-03-01 18:10:00|9346.6|9340.6|9353.6|9347.6|9353.6|9347.6|9346.6|9339.6|40
1677694500000|2023-03-01 18:15:00|9352.6|9346.6|9350.6|9344.6|9355.6|9349.6|9348.6|9342.6|38
1677694800000|2023-03-01 18:20:00|9351.6|9345.6|9351.6|9344.6|9352.6|9346.6|9348.6|9341.6|25
1677695100000|2023-03-01 18:25:00|9352.6|9345.6|9348.6|9341.6|9356.6|9350.6|9346.6|9340.6|64
1677695400000|2023-03-01 18:30:00|9347.6|9340.6|9346.6|9338.6|9347.6|9341.6|9344.6|9337.6|31
1677695700000|2023-03-01 18:35:00|9345.6|9339.6|9346.6|9339.6|9351.6|9344.6|9345.6|9338.6|41
1677696000000|2023-03-01 18:40:00|9347.6|9340.6|9344.6|9336.6|9348.6|9341.6|9343.6|9336.6|35
1677696300000|2023-03-01 18:45:00|9343.6|9337.6|9347.6|9340.6|9348.6|9341.6|9343.6|9336.6|36
1677696600000|2023-03-01 18:50:00|9346.6|9341.6|9350.6|9343.6|9351.6|9345.6|9345.6|9338.6|64
1677696900000|2023-03-01 18:55:00|9351.6|9344.6|9355.6|9343.6|9355.6|9346.6|9348.6|9341.6|29
1677697200000|2023-03-01 19:00:00|9355.5|9343.5|9353.7|9341.7|9355.6|9343.6|9350.1|9338.1|0
1677697500000|2023-03-01 19:05:00|9352.8|9340.8|9353.7|9341.7|9353.7|9341.7|9350.1|9338.1|0
1677697800000|2023-03-01 19:10:00|9353.8|9341.8|9357.3|9345.3|9359.1|9347.1|9353.7|9341.7|0
1677698100000|2023-03-01 19:15:00|9357.2|9345.2|9353.7|9341.7|9357.3|9345.3|9351.9|9339.9|0
1677698400000|2023-03-01 19:20:00|9355.4|9343.4|9355.4|9343.4|9355.4|9343.4|9350.2|9338.2|0
1677698700000|2023-03-01 19:25:00|9353.7|9341.7|9348.3|9336.3|9355.4|9343.4|9348.3|9336.3|0
1677699000000|2023-03-01 19:30:00|9350|9338|9350.1|9338.1|9351.8|9339.8|9346.5|9334.5|0
1677699300000|2023-03-01 19:35:00|9350|9338|9355.4|9343.4|9355.4|9343.4|9350|9338|0
1677699600000|2023-03-01 19:40:00|9353.7|9341.7|9355.4|9343.4|9355.4|9343.4|9351.8|9339.8|0
1677699900000|2023-03-01 19:45:00|9355.3|9343.3|9361.3|9349.3|9364.3|9352.3|9353.6|9341.6|0
1677700200000|2023-03-01 19:50:00|9361.4|9349.4|9363.2|9351.2|9363.2|9351.2|9357.8|9345.8|0
1677700500000|2023-03-01 19:55:00|9363.1|9351.1|9363.1|9351.1|9364.9|9352.9|9361.4|9349.4|0
1677700800000|2023-03-01 20:00:00|9364.9|9352.9|9362.1|9350.1|9365|9353|9360.3|9348.3|0
1677701100000|2023-03-01 20:05:00|9361.9|9349.9|9363.7|9351.7|9363.8|9351.8|9360.1|9348.1|0
1677701400000|2023-03-01 20:10:00|9363.8|9351.8|9362|9350|9365.6|9353.6|9362|9350|0
1677701700000|2023-03-01 20:15:00|9362.1|9350.1|9368.8|9356.8|9368.8|9356.8|9360.2|9348.2|0
1677702000000|2023-03-01 20:20:00|9370.5|9358.5|9365.1|9353.1|9370.6|9358.6|9363.4|9351.4|0
1677702300000|2023-03-01 20:25:00|9365.2|9353.2|9365.1|9353.1|9365.2|9353.2|9363.3|9351.3|0
1677702600000|2023-03-01 20:30:00|9365|9353|9368.7|9356.7|9370.5|9358.5|9365|9353|0
1677702900000|2023-03-01 20:35:00|9368.6|9356.6|9370.4|9358.4|9370.5|9358.5|9365.1|9353.1|0
1677703200000|2023-03-01 20:40:00|9370.5|9358.5|9374.1|9362.1|9375.9|9363.9|9370.4|9358.4|0
1677703500000|2023-03-01 20:45:00|9374.2|9362.2|9374.2|9362.2|9375.9|9363.9|9368.9|9356.9|0
1677703800000|2023-03-01 20:50:00|9374.1|9362.1|9370.5|9358.5|9374.1|9362.1|9370.5|9358.5|0
1677704100000|2023-03-01 20:55:00|9370.4|9358.4|9372.9|9360.9|9375.5|9363.5|9370.4|9358.4|0
1677704400000|2023-03-01 21:00:00|9374.8|9362.8|9370.9|9358.9|9376.1|9364.1|9370.4|9358.4|0
1677704700000|2023-03-01 21:05:00|9371|9359|9372.9|9360.9|9375.4|9363.4|9371|9359|0
1677705000000|2023-03-01 21:10:00|9373.8|9361.8|9374.8|9362.8|9376.4|9364.4|9372.9|9360.9|0
1677705300000|2023-03-01 21:15:00|9375.4|9363.4|9380.6|9368.6|9380.9|9368.9|9375.4|9363.4|0
1677705600000|2023-03-01 21:20:00|9380.9|9368.9|9382.2|9370.2|9383.1|9371.1|9380.2|9368.2|0
1677705900000|2023-03-01 21:25:00|9382.5|9370.5|9380.6|9368.6|9383.8|9371.8|9380.2|9368.2|0
1677706200000|2023-03-01 21:30:00|9380.9|9368.9|9379.3|9367.3|9381.5|9369.5|9379.2|9367.2|0
1677706500000|2023-03-01 21:35:00|9379.4|9367.4|9379.9|9367.9|9380.2|9368.2|9379.3|9367.3|0
1677706800000|2023-03-01 21:40:00|9380.2|9368.2|9382.5|9370.5|9382.5|9370.5|9380.2|9368.2|0
1677707100000|2023-03-01 21:45:00|9382.2|9370.2|9381.8|9369.8|9382.9|9370.9|9380.6|9368.6|0
1677707400000|2023-03-01 21:50:00|9382.2|9370.2|9381.8|9369.8|9383.4|9371.4|9381.8|9369.8|0
1677707700000|2023-03-01 21:55:00|9381.5|9369.5|9381.2|9369.2|9382.6|9370.6|9380.8|9368.8|0
1677708000000|2023-03-01 22:00:00|9381|9369|9381.2|9369.2|9381.7|9369.7|9381|9369|0
1677708300000|2023-03-01 22:05:00|9381.3|9369.3|9380.8|9368.8|9381.3|9369.3|9380.8|9368.8|0
1677708600000|2023-03-01 22:10:00|9381|9369|9380.2|9368.2|9381.2|9369.2|9379.8|9367.8|0
1677708900000|2023-03-01 22:15:00|9380|9368|9379.3|9367.3|9380.2|9368.2|9379.3|9367.3|0
1677709200000|2023-03-01 22:20:00|9379.1|9367.1|9378.6|9366.6|9379.1|9367.1|9378|9366|0
1677709500000|2023-03-01 22:25:00|9378.8|9366.8|9378.6|9366.6|9378.8|9366.8|9378.6|9366.6|0
1677709800000|2023-03-01 22:30:00|9378.2|9366.2|9377.5|9365.5|9378.6|9366.6|9377.5|9365.5|0
1677710100000|2023-03-01 22:35:00|9377.7|9365.7|9377|9365|9378.8|9366.8|9377|9365|0
1677710400000|2023-03-01 22:40:00|9377.2|9365.2|9377.9|9365.9|9378.4|9366.4|9377|9365|0
1677710700000|2023-03-01 22:45:00|9377.7|9365.7|9378.4|9366.4|9378.4|9366.4|9377.3|9365.3|0
1677711000000|2023-03-01 22:50:00|9378.9|9366.9|9378.4|9366.4|9379.1|9367.1|9378.4|9366.4|0
1677711600000|2023-03-01 23:00:00|9378.8|9366.8|9378.2|9366.2|9378.9|9366.9|9377.5|9365.5|0
1677711900000|2023-03-01 23:05:00|9377.7|9365.7|9378.2|9366.2|9378.9|9366.9|9377.7|9365.7|0
1677712200000|2023-03-01 23:10:00|9378.6|9366.6|9376.5|9364.5|9378.9|9366.9|9376.5|9364.5|0
1677712500000|2023-03-01 23:15:00|9377|9365|9378.2|9366.2|9378.6|9366.6|9376.1|9364.1|0
1677712800000|2023-03-01 23:20:00|9378.4|9366.4|9377.3|9365.3|9378.6|9366.6|9377|9365|0
1677713100000|2023-03-01 23:25:00|9377|9365|9377.2|9365.2|9378.5|9366.5|9376.5|9364.5|0
1677713400000|2023-03-01 23:30:00|9377.6|9365.6|9378.8|9366.8|9378.8|9366.8|9377.2|9365.2|0
1677713700000|2023-03-01 23:35:00|9378.5|9366.5|9376.4|9364.4|9378.8|9366.8|9376.4|9364.4|0
1677714000000|2023-03-01 23:40:00|9376.8|9364.8|9376.4|9364.4|9378.4|9366.4|9376.4|9364.4|0
1677714300000|2023-03-01 23:45:00|9376.8|9364.8|9377.1|9365.1|9377.1|9365.1|9376.8|9364.8|0
1677714600000|2023-03-01 23:50:00|9376.8|9364.8|9375.9|9363.9|9377.1|9365.1|9375.9|9363.9|0
1677714900000|2023-03-01 23:55:00|9375.5|9363.5|9377.5|9365.5|9378|9366|9375.5|9363.5|0
1677715200000|2023-03-02 00:00:00|9377.1|9365.1|9379.5|9367.5|9380.6|9368.6|9377|9365|0
1677715500000|2023-03-02 00:05:00|9379|9367|9379.5|9367.5|9380.6|9368.6|9378.3|9366.3|0
1677715800000|2023-03-02 00:10:00|9379.9|9367.9|9380.6|9368.6|9381.1|9369.1|9379.5|9367.5|0
1677716100000|2023-03-02 00:15:00|9381.1|9369.1|9391.9|9379.9|9392.8|9380.8|9381.1|9369.1|0
1677716400000|2023-03-02 00:20:00|9391.1|9379.1|9394.6|9382.6|9396.3|9384.3|9389.3|9377.3|0
1677716700000|2023-03-02 00:25:00|9394.5|9382.5|9392.8|9380.8|9394.5|9382.5|9391.1|9379.1|0
1677717000000|2023-03-02 00:30:00|9391.1|9379.1|9391|9379|9392.8|9380.8|9391|9379|0
1677717300000|2023-03-02 00:35:00|9389.3|9377.3|9392.8|9380.8|9394.5|9382.5|9389.3|9377.3|0
1677717600000|2023-03-02 00:40:00|9393.7|9381.7|9392.9|9380.9|9393.7|9381.7|9391.1|9379.1|0
1677717900000|2023-03-02 00:45:00|9392.8|9380.8|9391.1|9379.1|9392.8|9380.8|9391.1|9379.1|0
1677718200000|2023-03-02 00:50:00|9392.9|9380.9|9391.1|9379.1|9392.9|9380.9|9389.3|9377.3|0
1677718500000|2023-03-02 00:55:00|9391|9379|9377.8|9365.8|9391|9379|9377|9365|0
1677718800000|2023-03-02 01:00:00|9378.7|9366.7|9373.5|9361.5|9378.7|9366.7|9373.4|9361.4|0
1677719100000|2023-03-02 01:05:00|9373.4|9361.4|9368.2|9356.2|9373.4|9361.4|9366.4|9354.4|0
1677719400000|2023-03-02 01:10:00|9368.1|9356.1|9369.9|9357.9|9371.6|9359.6|9366.4|9354.4|0
1677719700000|2023-03-02 01:15:00|9368.2|9356.2|9368.3|9356.3|9368.3|9356.3|9362.8|9350.8|0
1677720000000|2023-03-02 01:20:00|9369.1|9357.1|9371.8|9359.8|9371.8|9359.8|9368.3|9356.3|0
1677720300000|2023-03-02 01:25:00|9371.7|9359.7|9371.8|9359.8|9373.5|9361.5|9370|9358|0
1677720600000|2023-03-02 01:30:00|9370|9358|9368.3|9356.3|9371.8|9359.8|9366.5|9354.5|0
1677720900000|2023-03-02 01:35:00|9367.4|9355.4|9355.8|9343.8|9370|9358|9354.1|9342.1|0
1677721200000|2023-03-02 01:40:00|9354.1|9342.1|9345.1|9333.1|9354.1|9342.1|9341.5|9329.5|0
1677721500000|2023-03-02 01:45:00|9345|9333|9352.2|9340.2|9352.2|9340.2|9341.5|9329.5|0
1677721800000|2023-03-02 01:50:00|9350.5|9338.5|9347.4|9335.4|9352.2|9340.2|9343.8|9331.8|0
1677722100000|2023-03-02 01:55:00|9346.5|9334.5|9347.2|9335.2|9347.4|9335.4|9345.4|9333.4|0
1677722400000|2023-03-02 02:00:00|9347.3|9335.3|9350.9|9338.9|9352.6|9340.6|9345.5|9333.5|0
1677722700000|2023-03-02 02:05:00|9352.6|9340.6|9349|9337|9352.6|9340.6|9347.3|9335.3|0
1677723000000|2023-03-02 02:10:00|9347.3|9335.3|9348.2|9336.2|9350.8|9338.8|9347.3|9335.3|0
1677723300000|2023-03-02 02:15:00|9347.3|9335.3|9350.8|9338.8|9350.8|9338.8|9347.3|9335.3|0
1677723600000|2023-03-02 02:20:00|9350.9|9338.9|9350.9|9338.9|9351.7|9339.7|9349.1|9337.1|0
1677723900000|2023-03-02 02:25:00|9352.6|9340.6|9354.4|9342.4|9354.4|9342.4|9350.9|9338.9|0
1677724200000|2023-03-02 02:30:00|9354.3|9342.3|9354.3|9342.3|9354.4|9342.4|9350.8|9338.8|0
1677724500000|2023-03-02 02:35:00|9352.6|9340.6|9351.7|9339.7|9354.3|9342.3|9350.8|9338.8|0
1677724800000|2023-03-02 02:40:00|9350.8|9338.8|9350.8|9338.8|9352.6|9340.6|9349|9337|0
1677725100000|2023-03-02 02:45:00|9350.9|9338.9|9350.8|9338.8|9352.6|9340.6|9350.8|9338.8|0
1677725400000|2023-03-02 02:50:00|9352.5|9340.5|9352.6|9340.6|9354.3|9342.3|9351.7|9339.7|0
1677725700000|2023-03-02 02:55:00|9350.9|9338.9|9356.2|9344.2|9356.2|9344.2|9350.9|9338.9|0
1677726000000|2023-03-02 03:00:00|9354.4|9342.4|9357.9|9345.9|9359.7|9347.7|9354.4|9342.4|0
1677726300000|2023-03-02 03:05:00|9359.7|9347.7|9352.6|9340.6|9359.7|9347.7|9352.5|9340.5|0
1677726600000|2023-03-02 03:10:00|9352.5|9340.5|9354.2|9342.2|9354.2|9342.2|9350.6|9338.6|0
1677726900000|2023-03-02 03:15:00|9354.1|9342.1|9354.1|9342.1|9355|9343|9352.4|9340.4|0
1677727200000|2023-03-02 03:20:00|9354.2|9342.2|9353.2|9341.2|9354.2|9342.2|9352.4|9340.4|0
1677727500000|2023-03-02 03:25:00|9352.3|9340.3|9354|9342|9354.1|9342.1|9352.3|9340.3|0
1677727800000|2023-03-02 03:30:00|9353.9|9341.9|9353.9|9341.9|9354|9342|9352.2|9340.2|0
1677728100000|2023-03-02 03:35:00|9353.1|9341.1|9354|9342|9355.7|9343.7|9352.2|9340.2|0
1677728400000|2023-03-02 03:40:00|9354.8|9342.8|9355.7|9343.7|9355.7|9343.7|9352.2|9340.2|0
1677728700000|2023-03-02 03:45:00|9354.8|9342.8|9355.7|9343.7|9355.7|9343.7|9354|9342|0
1677729000000|2023-03-02 03:50:00|9357.4|9345.4|9357.5|9345.5|9357.5|9345.5|9355.7|9343.7|0
1677729300000|2023-03-02 03:55:00|9355.7|9343.7|9355.7|9343.7|9356.6|9344.6|9355.7|9343.7|0
1677729600000|2023-03-02 04:00:00|9355.8|9343.8|9355.8|9343.8|9357.5|9345.5|9355.8|9343.8|0
1677729900000|2023-03-02 04:05:00|9356.6|9344.6|9357.5|9345.5|9357.5|9345.5|9355.8|9343.8|0
1677730200000|2023-03-02 04:10:00|9355.8|9343.8|9355.7|9343.7|9357.5|9345.5|9355.7|9343.7|0
1677730500000|2023-03-02 04:15:00|9354|9342|9354|9342|9355.7|9343.7|9353.1|9341.1|0
1677730800000|2023-03-02 04:20:00|9354.9|9342.9|9354|9342|9355.7|9343.7|9354|9342|0
1677731100000|2023-03-02 04:25:00|9352.3|9340.3|9354|9342|9354|9342|9352.3|9340.3|0
1677731400000|2023-03-02 04:30:00|9353.9|9341.9|9354|9342|9354|9342|9352.2|9340.2|0
1677731700000|2023-03-02 04:35:00|9353.9|9341.9|9354|9342|9354|9342|9353.9|9341.9|0
1677732000000|2023-03-02 04:40:00|9355.7|9343.7|9354|9342|9355.7|9343.7|9354|9342|0
1677732300000|2023-03-02 04:45:00|9355.8|9343.8|9355.8|9343.8|9355.8|9343.8|9354|9342|0
1677732600000|2023-03-02 04:50:00|9355.7|9343.7|9355.7|9343.7|9355.8|9343.8|9355.7|9343.7|0
1677732900000|2023-03-02 04:55:00|9355.8|9343.8|9355.7|9343.7|9355.8|9343.8|9355.7|9343.7|0
1677733200000|2023-03-02 05:00:00|9355.8|9343.8|9355.8|9343.8|9357.5|9345.5|9355.7|9343.7|0
1677733500000|2023-03-02 05:05:00|9355.7|9343.7|9355.7|9343.7|9355.8|9343.8|9355.7|9343.7|0
1677733800000|2023-03-02 05:10:00|9354.8|9342.8|9352.2|9340.2|9354.8|9342.8|9352.2|9340.2|0
1677734100000|2023-03-02 05:15:00|9352.1|9340.1|9348.7|9336.7|9352.2|9340.2|9348.7|9336.7|0
1677734400000|2023-03-02 05:20:00|9347|9335|9345.2|9333.2|9347|9335|9345.2|9333.2|0
1677734700000|2023-03-02 05:25:00|9347|9335|9346.1|9334.1|9347|9335|9343.4|9331.4|0
1677735000000|2023-03-02 05:30:00|9345.2|9333.2|9345.2|9333.2|9346.9|9334.9|9344.3|9332.3|0
1677735300000|2023-03-02 05:35:00|9344.3|9332.3|9343.4|9331.4|9345.2|9333.2|9343.4|9331.4|0
1677735600000|2023-03-02 05:40:00|9342.8|9330.8|9344.5|9332.5|9344.5|9332.5|9342.8|9330.8|0
1677735900000|2023-03-02 05:45:00|9343.7|9331.7|9341|9329|9344.5|9332.5|9341|9329|0
1677736200000|2023-03-02 05:50:00|9342.7|9330.7|9342.7|9330.7|9342.7|9330.7|9341|9329|0
1677736500000|2023-03-02 05:55:00|9342.8|9330.8|9338.1|9326.1|9342.8|9330.8|9338.1|9326.1|0
1677736800000|2023-03-02 06:00:00|9336.4|9324.4|9339|9327|9339.9|9327.9|9334.2|9322.2|0
1677737100000|2023-03-02 06:05:00|9337.3|9325.3|9339|9327|9339|9327|9337.3|9325.3|0
1677737400000|2023-03-02 06:10:00|9339.9|9327.9|9340.8|9328.8|9340.8|9328.8|9339|9327|0
1677738000000|2023-03-02 06:20:00|9339.1|9327.1|9339.1|9327.1|9340.8|9328.8|9339|9327|0
1677738300000|2023-03-02 06:25:00|9340.8|9328.8|9343.9|9331.9|9344.3|9332.3|9339.9|9327.9|0
1677738600000|2023-03-02 06:30:00|9345.6|9333.6|9342.1|9330.1|9345.6|9333.6|9342.1|9330.1|0
1677738900000|2023-03-02 06:35:00|9343.9|9331.9|9340.5|9328.5|9345.6|9333.6|9340.4|9328.4|0
1677739200000|2023-03-02 06:40:00|9342.2|9330.2|9343.9|9331.9|9346.6|9334.6|9342.2|9330.2|0
1677739500000|2023-03-02 06:45:00|9344|9332|9340.5|9328.5|9345.7|9333.7|9338.8|9326.8|0
1677739800000|2023-03-02 06:50:00|9339.6|9327.6|9340.6|9328.6|9340.6|9328.6|9338.7|9326.7|0
1677740100000|2023-03-02 06:55:00|9340.5|9328.5|9328.1|9316.1|9340.5|9328.5|9328.1|9316.1|0
1677740400000|2023-03-02 07:00:00|9329.8|9317.8|9324.6|9319.6|9329.9|9323.1|9317.1|9312.1|67
1677740700000|2023-03-02 07:05:00|9324.1|9319.1|9321.6|9316.6|9324.1|9319.1|9321.6|9316.6|27
1677741000000|2023-03-02 07:10:00|9322.1|9317.1|9330.6|9325.6|9330.6|9325.6|9322.1|9317.1|16
1677741300000|2023-03-02 07:15:00|9330.1|9325.1|9326.1|9321.1|9330.6|9325.6|9320.6|9315.6|20
1677741600000|2023-03-02 07:20:00|9325.6|9320.6|9323.6|9318.6|9327.6|9322.6|9323.1|9318.1|6
1677741900000|2023-03-02 07:25:00|9323.1|9318.1|9320.6|9315.6|9323.6|9318.6|9319.6|9314.6|23
1677742200000|2023-03-02 07:30:00|9321.1|9316.1|9315.6|9310.6|9321.6|9316.6|9313.6|9308.6|16
1677742500000|2023-03-02 07:35:00|9316.1|9311.1|9311.1|9306.1|9316.6|9311.6|9310.1|9305.1|18
1677742800000|2023-03-02 07:40:00|9312.1|9307.1|9303.6|9298.6|9313.1|9308.1|9302.6|9297.6|7
1677743100000|2023-03-02 07:45:00|9303.1|9298.1|9300.1|9295.1|9305.6|9300.6|9299.1|9294.1|80
1677743400000|2023-03-02 07:50:00|9298.6|9293.6|9297.1|9292.1|9300.1|9295.1|9294.1|9289.1|48
1677743700000|2023-03-02 07:55:00|9296.1|9291.1|9299.1|9294.1|9299.6|9294.6|9291.1|9286.1|89
1677744000000|2023-03-02 08:00:00|9297.1|9292.1|9274.6|9269.6|9297.1|9292.1|9260.6|9255.6|694
1677744300000|2023-03-02 08:05:00|9275.1|9270.1|9248.6|9243.6|9276.6|9271.6|9248.1|9243.1|285
1677744600000|2023-03-02 08:10:00|9249.1|9244.1|9254.6|9249.6|9266.6|9261.6|9245.6|9240.6|233
1677744900000|2023-03-02 08:15:00|9254.1|9249.1|9256.1|9251.1|9266.1|9261.1|9251.6|9246.6|229
1677745200000|2023-03-02 08:20:00|9256.6|9251.6|9260.6|9255.6|9263.6|9258.6|9252.1|9247.1|87
1677745500000|2023-03-02 08:25:00|9260.1|9255.1|9260.6|9255.6|9273.1|9268.1|9259.6|9254.6|74
1677745800000|2023-03-02 08:30:00|9260.1|9255.1|9258.1|9253.1|9265.6|9260.6|9254.1|9249.1|122
1677746100000|2023-03-02 08:35:00|9258.6|9253.6|9255.6|9250.6|9261.1|9256.1|9253.1|9248.1|130
1677746400000|2023-03-02 08:40:00|9257.3|9252.3|9274.3|9269.3|9274.3|9269.3|9257.3|9252.3|92
1677746700000|2023-03-02 08:45:00|9274.8|9269.8|9277.3|9272.3|9279.3|9274.3|9271.3|9266.3|128
1677747000000|2023-03-02 08:50:00|9277.8|9272.8|9295.3|9290.3|9298.3|9293.3|9277.8|9272.8|85
1677747300000|2023-03-02 08:55:00|9295.8|9290.8|9306.3|9301.3|9306.3|9301.3|9295.3|9290.3|81
1677747600000|2023-03-02 09:00:00|9305.8|9300.8|9301.8|9296.8|9306.3|9301.3|9291.3|9286.3|104
1677747900000|2023-03-02 09:05:00|9301.3|9296.3|9301.3|9296.3|9301.8|9296.8|9290.3|9285.3|48
1677748200000|2023-03-02 09:10:00|9300.8|9295.8|9293.3|9288.3|9304.3|9299.3|9291.3|9286.3|36
1677748500000|2023-03-02 09:15:00|9293.8|9288.8|9289.8|9284.8|9294.8|9289.8|9284.8|9279.8|53
1677748800000|2023-03-02 09:20:00|9290.3|9285.3|9287.8|9282.8|9293.8|9288.8|9286.3|9281.3|28
1677749100000|2023-03-02 09:25:00|9287.3|9282.3|9282.3|9277.3|9289.3|9284.3|9276.8|9271.8|43
1677749400000|2023-03-02 09:30:00|9282.8|9277.8|9288.3|9283.3|9288.8|9283.8|9279.3|9274.3|36
1677749700000|2023-03-02 09:35:00|9287.8|9282.8|9284.3|9279.3|9289.8|9284.8|9282.3|9277.3|45
1677750000000|2023-03-02 09:40:00|9284.8|9279.8|9281.8|9276.8|9288.8|9283.8|9279.8|9274.8|33
1677750300000|2023-03-02 09:45:00|9281.3|9276.3|9281.3|9276.3|9287.3|9282.3|9280.3|9275.3|35
1677750600000|2023-03-02 09:50:00|9280.8|9275.8|9285.3|9280.3|9287.3|9282.3|9280.8|9275.8|46
1677750900000|2023-03-02 09:55:00|9285.8|9280.8|9281.3|9276.3|9285.8|9280.8|9281.3|9276.3|31
1677751200000|2023-03-02 10:00:00|9279.3|9274.3|9286.8|9281.8|9288.3|9283.3|9270.8|9265.8|99
1677751500000|2023-03-02 10:05:00|9286.3|9281.3|9268.8|9263.8|9289.8|9284.8|9268.3|9263.3|120
1677751800000|2023-03-02 10:10:00|9268.3|9263.3|9277.8|9272.8|9278.3|9273.3|9263.8|9258.8|79
1677752100000|2023-03-02 10:15:00|9277.3|9272.3|9286.8|9281.8|9289.8|9284.8|9276.8|9271.8|99
1677752400000|2023-03-02 10:20:00|9287.3|9282.3|9296.8|9291.8|9296.8|9291.8|9284.8|9279.8|71
1677752700000|2023-03-02 10:25:00|9297.3|9292.3|9304.8|9299.8|9304.8|9299.8|9287.3|9282.3|103
1677753000000|2023-03-02 10:30:00|9305.8|9300.8|9301.3|9296.3|9307.8|9302.8|9300.8|9295.8|42
1677753300000|2023-03-02 10:35:00|9301.8|9296.8|9303.8|9298.8|9305.3|9300.3|9298.3|9293.3|76
1677753600000|2023-03-02 10:40:00|9303.3|9298.3|9303.8|9298.8|9303.8|9298.8|9296.3|9291.3|58
1677753900000|2023-03-02 10:45:00|9303.3|9298.3|9318.3|9313.3|9318.3|9313.3|9303.3|9298.3|109
1677754200000|2023-03-02 10:50:00|9317.8|9312.8|9315.8|9310.8|9321.3|9316.3|9312.8|9307.8|31
1677754500000|2023-03-02 10:55:00|9316.3|9311.3|9320.3|9315.3|9323.3|9318.3|9316.3|9311.3|39
1677754800000|2023-03-02 11:00:00|9320.8|9315.8|9332.3|9327.3|9333.3|9328.3|9319.3|9314.3|103
1677755100000|2023-03-02 11:05:00|9333.3|9328.3|9334.3|9329.3|9340.3|9335.3|9329.3|9324.3|92
1677755400000|2023-03-02 11:10:00|9333.8|9328.8|9330.8|9325.8|9338.3|9333.3|9329.3|9324.3|45
1677755700000|2023-03-02 11:15:00|9332.3|9327.3|9336.8|9331.8|9340.3|9335.3|9332.3|9327.3|40
1677756000000|2023-03-02 11:20:00|9338.3|9333.3|9332.3|9327.3|9340.8|9335.8|9331.3|9326.3|45
1677756300000|2023-03-02 11:25:00|9331.8|9326.8|9328.3|9323.3|9331.8|9326.8|9326.3|9321.3|28
1677756600000|2023-03-02 11:30:00|9328.8|9323.8|9331.3|9326.3|9332.3|9327.3|9323.8|9318.8|49
1677756900000|2023-03-02 11:35:00|9331.8|9326.8|9329.8|9324.8|9335.3|9330.3|9329.3|9324.3|24
1677757200000|2023-03-02 11:40:00|9328.8|9323.8|9323.8|9318.8|9330.3|9325.3|9323.3|9318.3|82
1677757500000|2023-03-02 11:45:00|9324.3|9319.3|9321.3|9316.3|9324.8|9319.8|9319.8|9314.8|62
1677757800000|2023-03-02 11:50:00|9321.8|9316.8|9322.8|9317.8|9322.8|9317.8|9316.8|9311.8|68
1677758100000|2023-03-02 11:55:00|9321.8|9316.8|9323.8|9318.8|9323.8|9318.8|9318.8|9313.8|173
1677758400000|2023-03-02 12:00:00|9324.8|9319.8|9325.8|9320.8|9327.8|9322.8|9323.8|9318.8|520
1677758700000|2023-03-02 12:05:00|9325.3|9320.3|9323.3|9318.3|9325.8|9320.8|9320.8|9315.8|79
1677759000000|2023-03-02 12:10:00|9323.8|9318.8|9323.3|9318.3|9323.8|9318.8|9319.8|9314.8|53
1677759300000|2023-03-02 12:15:00|9323.8|9318.8|9323.3|9318.3|9326.8|9321.8|9319.8|9314.8|145
1677759600000|2023-03-02 12:20:00|9323.8|9318.8|9319.3|9314.3|9326.8|9321.8|9319.3|9314.3|84
1677759900000|2023-03-02 12:25:00|9319.8|9314.8|9315.8|9310.8|9319.8|9314.8|9313.8|9308.8|49
1677760200000|2023-03-02 12:30:00|9316.3|9311.3|9317.3|9312.3|9318.8|9313.8|9312.8|9307.8|77
1677760500000|2023-03-02 12:35:00|9316.8|9311.8|9316.3|9311.3|9319.8|9314.8|9314.3|9309.3|136
1677760800000|2023-03-02 12:40:00|9316.7|9311.7|9314.2|9309.2|9319.2|9314.2|9313.2|9308.2|85
1677761100000|2023-03-02 12:45:00|9315.2|9310.2|9319.2|9314.2|9321.2|9316.2|9314.7|9309.7|59
1677761400000|2023-03-02 12:50:00|9318.7|9313.7|9317.7|9312.7|9318.7|9313.7|9309.7|9304.7|111
1677761700000|2023-03-02 12:55:00|9318.2|9313.2|9325.7|9320.7|9327.7|9322.7|9316.7|9311.7|51
1677762000000|2023-03-02 13:00:00|9326.2|9321.2|9330.7|9325.7|9336.2|9331.2|9326.2|9321.2|98
1677762300000|2023-03-02 13:05:00|9331.2|9326.2|9327.7|9322.7|9332.2|9327.2|9327.7|9322.7|41
1677762600000|2023-03-02 13:10:00|9328.2|9323.2|9324.2|9319.2|9330.2|9325.2|9322.2|9317.2|45
1677762900000|2023-03-02 13:15:00|9324.7|9319.7|9320.2|9315.2|9325.7|9320.7|9320.2|9315.2|49
1677763200000|2023-03-02 13:20:00|9319.7|9314.7|9324.2|9319.2|9325.2|9320.2|9319.7|9314.7|38
1677763500000|2023-03-02 13:25:00|9323.7|9318.7|9324.7|9319.7|9325.2|9320.2|9323.7|9318.7|30
1677763800000|2023-03-02 13:30:00|9323.2|9318.2|9306.7|9301.7|9325.7|9320.7|9306.2|9301.2|142
1677764100000|2023-03-02 13:35:00|9307.2|9302.2|9308.2|9303.2|9310.7|9305.7|9303.7|9298.7|61
1677764400000|2023-03-02 13:40:00|9309.2|9304.2|9319.2|9314.2|9322.7|9317.7|9307.7|9302.7|60
1677764700000|2023-03-02 13:45:00|9319.7|9314.7|9316.7|9311.7|9322.7|9317.7|9316.7|9311.7|38
1677765000000|2023-03-02 13:50:00|9316.2|9311.2|9313.2|9308.2|9316.2|9311.2|9306.2|9301.2|71
1677765300000|2023-03-02 13:55:00|9312.7|9307.7|9316.2|9311.2|9317.7|9312.7|9311.7|9306.7|33
1677765600000|2023-03-02 14:00:00|9317.2|9312.2|9321.2|9316.2|9325.2|9320.2|9315.7|9310.7|64
1677765900000|2023-03-02 14:05:00|9320.7|9315.7|9319.2|9314.2|9320.7|9315.7|9315.2|9310.2|70
1677766200000|2023-03-02 14:10:00|9319.7|9314.7|9315.2|9310.2|9319.7|9314.7|9313.7|9308.7|37
1677766500000|2023-03-02 14:15:00|9315.7|9310.7|9304.7|9299.7|9317.2|9312.2|9303.2|9298.2|217
1677766800000|2023-03-02 14:20:00|9305.2|9300.2|9304.7|9299.7|9307.2|9302.2|9304.2|9299.2|68
1677767100000|2023-03-02 14:25:00|9305.2|9300.2|9301.2|9296.2|9306.2|9301.2|9301.2|9296.2|50
1677767400000|2023-03-02 14:30:00|9300.2|9295.2|9317.7|9312.7|9318.7|9313.7|9300.2|9295.2|160
1677767700000|2023-03-02 14:35:00|9317.2|9312.2|9316.7|9311.7|9317.7|9312.7|9306.2|9301.2|54
1677768000000|2023-03-02 14:40:00|9316.2|9311.2|9309.7|9304.7|9322.7|9317.7|9309.7|9304.7|68
1677768300000|2023-03-02 14:45:00|9310.2|9305.2|9310.7|9305.7|9314.2|9309.2|9303.7|9298.7|100
1677768600000|2023-03-02 14:50:00|9311.2|9306.2|9320.2|9315.2|9324.2|9319.2|9310.2|9305.2|84
1677768900000|2023-03-02 14:55:00|9319.7|9314.7|9315.2|9310.2|9321.2|9316.2|9305.2|9300.2|84
1677769200000|2023-03-02 15:00:00|9314.2|9309.2|9332.2|9327.2|9332.7|9327.7|9314.2|9309.2|106
1677769500000|2023-03-02 15:05:00|9333.2|9328.2|9326.2|9321.2|9333.2|9328.2|9324.2|9319.2|77
1677769800000|2023-03-02 15:10:00|9325.6|9320.6|9323.6|9318.6|9326.1|9321.1|9321.1|9316.1|72
1677770100000|2023-03-02 15:15:00|9324.1|9319.1|9312.6|9307.6|9327.6|9322.6|9311.1|9306.1|109
1677770400000|2023-03-02 15:20:00|9313.6|9308.6|9314.6|9309.6|9317.1|9312.1|9303.1|9298.1|119
1677770700000|2023-03-02 15:25:00|9313.6|9308.6|9320.1|9315.1|9323.6|9318.6|9312.1|9307.1|83
1677771000000|2023-03-02 15:30:00|9320.6|9315.6|9327.6|9322.6|9329.1|9324.1|9319.6|9314.6|91
1677771300000|2023-03-02 15:35:00|9328.6|9323.6|9320.1|9315.1|9332.6|9327.6|9319.1|9314.1|71
1677771600000|2023-03-02 15:40:00|9320.6|9315.6|9313.1|9308.1|9323.6|9318.6|9310.6|9305.6|90
1677771900000|2023-03-02 15:45:00|9313.6|9308.6|9318.6|9313.6|9320.1|9315.1|9313.1|9308.1|58
1677772200000|2023-03-02 15:50:00|9319.1|9314.1|9325.6|9320.6|9326.6|9321.6|9319.1|9314.1|53
1677772500000|2023-03-02 15:55:00|9326.1|9321.1|9326.6|9321.6|9328.6|9323.6|9324.6|9319.6|73
1677772800000|2023-03-02 16:00:00|9327.6|9322.6|9326.6|9321.6|9331.1|9326.1|9325.1|9320.1|132
1677773100000|2023-03-02 16:05:00|9327.1|9322.1|9330.6|9325.6|9333.1|9328.1|9325.6|9320.6|118
1677773400000|2023-03-02 16:10:00|9331.1|9326.1|9329.6|9324.6|9335.6|9330.6|9328.1|9323.1|112
1677773700000|2023-03-02 16:15:00|9330.6|9325.6|9330.6|9325.6|9333.6|9328.6|9329.6|9324.6|109
1677774000000|2023-03-02 16:20:00|9330.1|9325.1|9323.6|9318.6|9330.6|9325.6|9323.6|9318.6|100
1677774300000|2023-03-02 16:25:00|9324.1|9319.1|9327.6|9322.6|9328.1|9323.1|9322.6|9317.6|227
1677774600000|2023-03-02 16:30:00|9328.1|9322.1|9329.1|9323.1|9337.1|9331.1|9328.1|9322.1|556
1677774900000|2023-03-02 16:35:00|9331.1|9324.1|9332.1|9326.1|9332.1|9326.1|9325.1|9319.1|141
1677775200000|2023-03-02 16:40:00|9331.1|9325.1|9328.1|9321.1|9333.1|9327.1|9328.1|9321.1|33
1677775500000|2023-03-02 16:45:00|9329.1|9322.1|9332.1|9325.1|9332.1|9325.1|9328.1|9321.1|26
1677775800000|2023-03-02 16:50:00|9333.1|9326.1|9333.1|9327.1|9335.1|9329.1|9332.1|9325.1|38
1677776100000|2023-03-02 16:55:00|9332.1|9326.1|9334.1|9328.1|9335.1|9329.1|9331.1|9325.1|12
1677776400000|2023-03-02 17:00:00|9335.1|9327.1|9335.1|9328.1|9337.1|9330.1|9334.1|9327.1|4
1677776700000|2023-03-02 17:05:00|9334.1|9327.1|9335.1|9328.1|9335.1|9329.1|9333.1|9326.1|4
1677777000000|2023-03-02 17:10:00|9336.1|9329.1|9333.1|9326.1|9336.1|9329.1|9333.1|9326.1|3
1677777300000|2023-03-02 17:15:00|9334.1|9327.1|9329.1|9322.1|9334.1|9327.1|9329.1|9322.1|15
1677777600000|2023-03-02 17:20:00|9330.1|9323.1|9331.1|9324.1|9331.1|9325.1|9329.1|9322.1|16
1677777900000|2023-03-02 17:25:00|9332.1|9325.1|9331.1|9324.1|9332.1|9326.1|9331.1|9324.1|4
1677778200000|2023-03-02 17:30:00|9332.1|9325.1|9337.1|9330.1|9339.1|9332.1|9331.1|9325.1|36
1677778500000|2023-03-02 17:35:00|9336.1|9329.1|9334.1|9327.1|9337.1|9331.1|9333.1|9326.1|5
1677778800000|2023-03-02 17:40:00|9333.1|9326.1|9333.1|9326.1|9333.1|9327.1|9332.1|9325.1|0
1677779100000|2023-03-02 17:45:00|9332.1|9327.1|9332.1|9325.1|9333.1|9327.1|9332.1|9325.1|1
1677779400000|2023-03-02 17:50:00|9333.1|9326.1|9337.1|9330.1|9337.1|9330.1|9332.1|9325.1|12
1677779700000|2023-03-02 17:55:00|9336.1|9329.1|9339.1|9332.1|9340.1|9333.1|9336.1|9329.1|15
1677780000000|2023-03-02 18:00:00|9338.1|9331.1|9338.1|9331.1|9339.1|9332.1|9337.1|9331.1|4
1677780300000|2023-03-02 18:05:00|9337.1|9330.1|9334.1|9328.1|9337.1|9330.1|9334.1|9327.1|3
1677780600000|2023-03-02 18:10:00|9335.1|9327.1|9335.1|9328.1|9336.1|9329.1|9334.1|9327.1|2
1677780900000|2023-03-02 18:15:00|9334.1|9329.1|9336.1|9329.1|9337.1|9330.1|9334.1|9329.1|1
1677781200000|2023-03-02 18:20:00|9337.1|9330.1|9336.1|9329.1|9337.1|9330.1|9336.1|9329.1|2
1677781500000|2023-03-02 18:25:00|9335.1|9327.1|9335.1|9328.1|9336.1|9329.1|9334.1|9327.1|2
1677781800000|2023-03-02 18:30:00|9336.1|9329.1|9337.1|9330.1|9337.1|9330.1|9336.1|9329.1|2
1677782100000|2023-03-02 18:35:00|9341.1|9331.1|9346.1|9339.1|9356.1|9348.1|9339.1|9331.1|99
1677782400000|2023-03-02 18:40:00|9347.1|9340.1|9345.1|9338.1|9351.1|9344.1|9344.1|9337.1|7
1677782700000|2023-03-02 18:45:00|9344.1|9337.1|9347.1|9340.1|9351.1|9344.1|9343.1|9336.1|11
1677783000000|2023-03-02 18:50:00|9348.1|9341.1|9354.1|9347.1|9354.1|9347.1|9347.1|9340.1|17
1677783300000|2023-03-02 18:55:00|9353.1|9346.1|9357.1|9345.1|9358.1|9350.6|9352.1|9345.1|13
1677783600000|2023-03-02 19:00:00|9357.2|9345.2|9359.2|9347.2|9362.7|9350.7|9357.2|9345.2|0
1677783900000|2023-03-02 19:05:00|9359.1|9347.1|9357.3|9345.3|9359.3|9347.3|9355.6|9343.6|0
1677784200000|2023-03-02 19:10:00|9359.1|9347.1|9351.7|9339.7|9359.1|9347.1|9351.7|9339.7|0
1677784500000|2023-03-02 19:15:00|9353.4|9341.4|9355.3|9343.3|9355.3|9343.3|9350|9338|0
1677784800000|2023-03-02 19:20:00|9355.2|9343.2|9356.2|9344.2|9357|9345|9353.5|9341.5|0
1677785100000|2023-03-02 19:25:00|9355.3|9343.3|9360.7|9348.7|9360.7|9348.7|9355.3|9343.3|0
1677785400000|2023-03-02 19:30:00|9362.4|9350.4|9360.6|9348.6|9362.5|9350.5|9358.9|9346.9|0
1677785700000|2023-03-02 19:35:00|9358.9|9346.9|9357.1|9345.1|9358.9|9346.9|9355.2|9343.2|0
1677786000000|2023-03-02 19:40:00|9357|9345|9358.8|9346.8|9360.6|9348.6|9357|9345|0
1677786300000|2023-03-02 19:45:00|9357.1|9345.1|9360.3|9348.3|9360.3|9348.3|9357|9345|0
1677786600000|2023-03-02 19:50:00|9360.4|9348.4|9356.8|9344.8|9360.4|9348.4|9355.1|9343.1|0
1677786900000|2023-03-02 19:55:00|9355.1|9343.1|9358.7|9346.7|9360.5|9348.5|9355.1|9343.1|0
1677787200000|2023-03-02 20:00:00|9358.8|9346.8|9358.6|9346.6|9364.1|9352.1|9355.2|9343.2|0
1677787500000|2023-03-02 20:05:00|9356.9|9344.9|9358.7|9346.7|9358.7|9346.7|9355.1|9343.1|0
1677787800000|2023-03-02 20:10:00|9358.8|9346.8|9358.9|9346.9|9362.3|9350.3|9358.7|9346.7|0
1677788100000|2023-03-02 20:15:00|9360.6|9348.6|9358.8|9346.8|9364.3|9352.3|9358.8|9346.8|0
1677788400000|2023-03-02 20:20:00|9358.9|9346.9|9362.3|9350.3|9364.1|9352.1|9358.8|9346.8|0
1677788700000|2023-03-02 20:25:00|9362.7|9350.7|9362.9|9350.9|9366.3|9354.3|9362.7|9350.7|0
1677789000000|2023-03-02 20:30:00|9364.6|9352.6|9379.1|9367.1|9379.1|9367.1|9362.9|9350.9|0
1677789300000|2023-03-02 20:35:00|9378.2|9366.2|9385.9|9373.9|9387.7|9375.7|9377.3|9365.3|0
1677789600000|2023-03-02 20:40:00|9385.8|9373.8|9382.7|9370.7|9386.4|9374.4|9382.4|9370.4|0
1677789900000|2023-03-02 20:45:00|9381|9369|9387.9|9375.9|9387.9|9375.9|9381|9369|0
1677790200000|2023-03-02 20:50:00|9384.4|9372.4|9385.8|9373.8|9386.1|9374.1|9380.6|9368.6|0
1677790500000|2023-03-02 20:55:00|9385.9|9373.9|9386|9374|9389.4|9377.4|9384.1|9372.1|0
1677790800000|2023-03-02 21:00:00|9389.3|9377.3|9389.9|9377.9|9392.1|9380.1|9387.7|9375.7|0
1677791100000|2023-03-02 21:05:00|9389.6|9377.6|9389.9|9377.9|9390.3|9378.3|9388|9376|0
1677791400000|2023-03-02 21:10:00|9389.6|9377.6|9388|9376|9389.6|9377.6|9385.5|9373.5|0
1677791700000|2023-03-02 21:15:00|9388.4|9376.4|9386.4|9374.4|9388.7|9376.7|9386.4|9374.4|0
1677792000000|2023-03-02 21:20:00|9385.9|9373.9|9383.4|9371.4|9385.9|9373.9|9383.4|9371.4|0
1677792300000|2023-03-02 21:25:00|9384.1|9372.1|9385.7|9373.7|9385.7|9373.7|9384.1|9372.1|0
1677792600000|2023-03-02 21:30:00|9386.2|9374.2|9384.8|9372.8|9386.6|9374.6|9383.4|9371.4|0
1677792900000|2023-03-02 21:35:00|9384.4|9372.4|9383.5|9371.5|9384.8|9372.8|9382.8|9370.8|0
1677793200000|2023-03-02 21:40:00|9383.7|9371.7|9385.5|9373.5|9385.5|9373.5|9383.7|9371.7|0
1677793500000|2023-03-02 21:45:00|9385.4|9373.4|9387.9|9375.9|9387.9|9375.9|9384.8|9372.8|0
1677793800000|2023-03-02 21:50:00|9388.3|9376.3|9386.3|9374.3|9388.3|9376.3|9386|9374|0
1677794100000|2023-03-02 21:55:00|9386|9374|9383.9|9371.9|9387.2|9375.2|9383.9|9371.9|0
1677794400000|2023-03-02 22:00:00|9384.1|9372.1|9383|9371|9384.4|9372.4|9382.7|9370.7|0
1677794700000|2023-03-02 22:05:00|9382.8|9370.8|9384.2|9372.2|9384.4|9372.4|9382.8|9370.8|0
1677795000000|2023-03-02 22:10:00|9384.1|9372.1|9384.1|9372.1|9384.9|9372.9|9383.7|9371.7|0
1677795300000|2023-03-02 22:15:00|9383.9|9371.9|9384.2|9372.2|9384.4|9372.4|9383.7|9371.7|0
1677795600000|2023-03-02 22:20:00|9384.1|9372.1|9381.8|9369.8|9384.1|9372.1|9381.5|9369.5|0
1677795900000|2023-03-02 22:25:00|9381.7|9369.7|9381.8|9369.8|9382.2|9370.2|9381.1|9369.1|0
1677796200000|2023-03-02 22:30:00|9381.7|9369.7|9381.1|9369.1|9381.8|9369.8|9381|9369|0
1677796500000|2023-03-02 22:35:00|9381.3|9369.3|9381.7|9369.7|9381.8|9369.8|9381.3|9369.3|0
1677797100000|2023-03-02 22:45:00|9382.2|9370.2|9382.7|9370.7|9382.9|9370.9|9382.2|9370.2|0
1677797400000|2023-03-02 22:50:00|9382.9|9370.9|9382.4|9370.4|9382.9|9370.9|9381.8|9369.8|0
1677797700000|2023-03-02 22:55:00|9382.2|9370.2|9382|9370|9382.5|9370.5|9382|9370|0
1677798000000|2023-03-02 23:00:00|9382.2|9370.2|9379.9|9367.9|9382.2|9370.2|9379.2|9367.2|0
1677798300000|2023-03-02 23:05:00|9380.1|9368.1|9377.1|9365.1|9381.1|9369.1|9377.1|9365.1|0
1677798600000|2023-03-02 23:10:00|9377.6|9365.6|9377.1|9365.1|9379.2|9367.2|9376.7|9364.7|0
1677798900000|2023-03-02 23:15:00|9377.6|9365.6|9377.8|9365.8|9378.3|9366.3|9377|9365|0
1677799200000|2023-03-02 23:20:00|9377.9|9365.9|9377.5|9365.5|9378.2|9366.2|9377|9365|0
1677799500000|2023-03-02 23:25:00|9377|9365|9377.5|9365.5|9378.2|9366.2|9376.3|9364.3|0
1677799800000|2023-03-02 23:30:00|9377|9365|9375.4|9363.4|9377.8|9365.8|9375|9363|0
1677800100000|2023-03-02 23:35:00|9375.2|9363.2|9375.4|9363.4|9375.4|9363.4|9375|9363|0
1677800400000|2023-03-02 23:40:00|9375.2|9363.2|9375|9363|9375.4|9363.4|9373.8|9361.8|0
1677800700000|2023-03-02 23:45:00|9375.4|9363.4|9373.8|9361.8|9375.4|9363.4|9373.4|9361.4|0
1677801000000|2023-03-02 23:50:00|9373.4|9361.4|9376.6|9364.6|9377|9365|9373.4|9361.4|0
1677801300000|2023-03-02 23:55:00|9376.3|9364.3|9375.4|9363.4|9377|9365|9375|9363|0
1677801600000|2023-03-03 00:00:00|9375|9363|9373.8|9361.8|9376.6|9364.6|9373.8|9361.8|0
1677801900000|2023-03-03 00:05:00|9373.4|9361.4|9374.2|9362.2|9374.7|9362.7|9373.4|9361.4|0
1677802200000|2023-03-03 00:10:00|9374.7|9362.7|9378.7|9366.7|9378.7|9366.7|9374.7|9362.7|0
1677802500000|2023-03-03 00:15:00|9379.2|9367.2|9379.4|9367.4|9379.4|9367.4|9374.2|9362.2|0
1677802800000|2023-03-03 00:20:00|9381.1|9369.1|9381.1|9369.1|9381.1|9369.1|9379.3|9367.3|0
1677803100000|2023-03-03 00:25:00|9380.2|9368.2|9372.3|9360.3|9380.2|9368.2|9371.5|9359.5|0
1677803400000|2023-03-03 00:30:00|9372.4|9360.4|9372.4|9360.4|9374.1|9362.1|9372.3|9360.3|0
1677803700000|2023-03-03 00:35:00|9374.1|9362.1|9370.6|9358.6|9375.9|9363.9|9370.6|9358.6|0
1677804000000|2023-03-03 00:40:00|9370.7|9358.7|9372.4|9360.4|9372.4|9360.4|9368.9|9356.9|0
1677804300000|2023-03-03 00:45:00|9373.2|9361.2|9375.8|9363.8|9375.8|9363.8|9373.2|9361.2|0
1677804600000|2023-03-03 00:50:00|9374.1|9362.1|9377.5|9365.5|9377.6|9365.6|9374.1|9362.1|0
1677804900000|2023-03-03 00:55:00|9377.6|9365.6|9379.3|9367.3|9381|9369|9377.5|9365.5|0
1677805200000|2023-03-03 01:00:00|9381|9369|9377.6|9365.6|9381|9369|9377.6|9365.6|0
1677805500000|2023-03-03 01:05:00|9379.3|9367.3|9379.3|9367.3|9379.3|9367.3|9379.3|9367.3|0
1677805800000|2023-03-03 01:10:00|9381|9369|9384.5|9372.5|9389.7|9377.7|9381|9369|0
1677806100000|2023-03-03 01:15:00|9386.2|9374.2|9386.2|9374.2|9386.3|9374.3|9384.5|9372.5|0
1677806400000|2023-03-03 01:20:00|9384.5|9372.5|9384.5|9372.5|9384.5|9372.5|9382.8|9370.8|0
1677806700000|2023-03-03 01:25:00|9382.8|9370.8|9382.5|9370.5|9382.8|9370.8|9380.8|9368.8|0
1677807000000|2023-03-03 01:30:00|9383.3|9371.3|9377.3|9365.3|9384.2|9372.2|9377.3|9365.3|0
1677807300000|2023-03-03 01:35:00|9377.2|9365.2|9377.3|9365.3|9377.3|9365.3|9375.5|9363.5|0
1677807600000|2023-03-03 01:40:00|9377.2|9365.2|9380.7|9368.7|9380.7|9368.7|9377.2|9365.2|0
1677807900000|2023-03-03 01:45:00|9379|9367|9372|9360|9379|9367|9372|9360|0
1677808200000|2023-03-03 01:50:00|9370.3|9358.3|9373.7|9361.7|9373.8|9361.8|9370.3|9358.3|0
1677808500000|2023-03-03 01:55:00|9372|9360|9372|9360|9375.5|9363.5|9372|9360|0
1677808800000|2023-03-03 02:00:00|9372.9|9360.9|9373.7|9361.7|9375.5|9363.5|9372|9360|0
1677809100000|2023-03-03 02:05:00|9373.8|9361.8|9375.5|9363.5|9375.5|9363.5|9373.7|9361.7|0
1677809400000|2023-03-03 02:10:00|9375.4|9363.4|9372|9360|9375.5|9363.5|9372|9360|0
1677809700000|2023-03-03 02:15:00|9372.9|9360.9|9376.4|9364.4|9377.2|9365.2|9372.9|9360.9|0
1677810000000|2023-03-03 02:20:00|9376.3|9364.3|9372|9360|9376.3|9364.3|9372|9360|0
1677810300000|2023-03-03 02:25:00|9372.1|9360.1|9373.8|9361.8|9373.8|9361.8|9372|9360|0
1677810600000|2023-03-03 02:30:00|9373.7|9361.7|9373.8|9361.8|9373.8|9361.8|9372|9360|0
1677810900000|2023-03-03 02:35:00|9372.1|9360.1|9373.7|9361.7|9373.8|9361.8|9372.1|9360.1|0
1677811200000|2023-03-03 02:40:00|9373.8|9361.8|9370.3|9358.3|9373.8|9361.8|9370.3|9358.3|0
1677811500000|2023-03-03 02:45:00|9372|9360|9370.3|9358.3|9372|9360|9370.3|9358.3|0
1677812100000|2023-03-03 02:55:00|9372|9360|9370.3|9358.3|9372|9360|9370.3|9358.3|0
1677812400000|2023-03-03 03:00:00|9368.6|9356.6|9368.6|9356.6|9368.6|9356.6|9368.6|9356.6|0
1677813000000|2023-03-03 03:10:00|9370.3|9358.3|9373.8|9361.8|9373.8|9361.8|9370.3|9358.3|0
1677813300000|2023-03-03 03:15:00|9375.5|9363.5|9375.5|9363.5|9375.5|9363.5|9375.5|9363.5|0
1677813600000|2023-03-03 03:20:00|9377.2|9365.2|9377.3|9365.3|9377.3|9365.3|9377.2|9365.2|0
1677813900000|2023-03-03 03:25:00|9377.2|9365.2|9377.3|9365.3|9377.3|9365.3|9377.2|9365.2|0
1677814200000|2023-03-03 03:30:00|9375.6|9363.6|9375.5|9363.5|9375.6|9363.6|9373.8|9361.8|0
1677814500000|2023-03-03 03:35:00|9373.8|9361.8|9377.2|9365.2|9377.2|9365.2|9373.8|9361.8|0
1677814800000|2023-03-03 03:40:00|9377.3|9365.3|9377.3|9365.3|9379|9367|9377.2|9365.2|0
1677815100000|2023-03-03 03:45:00|9377.2|9365.2|9377.2|9365.2|9379|9367|9377.2|9365.2|0
1677815400000|2023-03-03 03:50:00|9377.3|9365.3|9375.5|9363.5|9377.3|9365.3|9375.5|9363.5|0
1677816000000|2023-03-03 04:00:00|9377.2|9365.2|9375.5|9363.5|9377.3|9365.3|9375.5|9363.5|0
1677816600000|2023-03-03 04:10:00|9375.6|9363.6|9375.5|9363.5|9377.3|9365.3|9375.5|9363.5|0
1677816900000|2023-03-03 04:15:00|9375.6|9363.6|9373.8|9361.8|9375.6|9363.6|9373.8|9361.8|0
1677817200000|2023-03-03 04:20:00|9374.7|9362.7|9375.6|9363.6|9375.6|9363.6|9373.8|9361.8|0
1677817500000|2023-03-03 04:25:00|9375.5|9363.5|9375.5|9363.5|9375.5|9363.5|9375.5|9363.5|0
1677817800000|2023-03-03 04:30:00|9373.8|9361.8|9372.1|9360.1|9373.8|9361.8|9372.1|9360.1|0
1677818100000|2023-03-03 04:35:00|9373.8|9361.8|9372|9360|9373.8|9361.8|9372|9360|0
1677818400000|2023-03-03 04:40:00|9372.1|9360.1|9373.8|9361.8|9375.5|9363.5|9372|9360|0
1677818700000|2023-03-03 04:45:00|9375.5|9363.5|9377.3|9365.3|9377.3|9365.3|9375.5|9363.5|0
1677819000000|2023-03-03 04:50:00|9377.2|9365.2|9375.5|9363.5|9377.2|9365.2|9375.5|9363.5|0
1677819300000|2023-03-03 04:55:00|9377.2|9365.2|9377.2|9365.2|9377.2|9365.2|9375.5|9363.5|0
1677819600000|2023-03-03 05:00:00|9378.9|9366.9|9378.9|9366.9|9379|9367|9377.2|9365.2|0
1677819900000|2023-03-03 05:05:00|9379|9367|9379|9367|9379|9367|9378.9|9366.9|0
1677820200000|2023-03-03 05:10:00|9378.9|9366.9|9379|9367|9379|9367|9378.9|9366.9|0
1677820500000|2023-03-03 05:15:00|9380.7|9368.7|9379|9367|9380.7|9368.7|9378.9|9366.9|0
1677820800000|2023-03-03 05:20:00|9380.7|9368.7|9379|9367|9380.7|9368.7|9379|9367|0
1677821100000|2023-03-03 05:25:00|9380.7|9368.7|9380.8|9368.8|9380.8|9368.8|9379|9367|0
1677821400000|2023-03-03 05:30:00|9379.9|9367.9|9379|9367|9380.8|9368.8|9379|9367|0
1677821700000|2023-03-03 05:35:00|9377.3|9365.3|9380.7|9368.7|9380.7|9368.7|9377.3|9365.3|0
1677822300000|2023-03-03 05:45:00|9380.8|9368.8|9382.4|9370.4|9382.5|9370.5|9380.7|9368.7|0
1677822600000|2023-03-03 05:50:00|9380.7|9368.7|9380.7|9368.7|9382.5|9370.5|9380.7|9368.7|0
1677822900000|2023-03-03 05:55:00|9379|9367|9380.7|9368.7|9382.4|9370.4|9379|9367|0
1677823200000|2023-03-03 06:00:00|9379|9367|9382.4|9370.4|9382.5|9370.5|9379|9367|0
1677823500000|2023-03-03 06:05:00|9380.7|9368.7|9378.5|9366.5|9382.5|9370.5|9378.5|9366.5|0
1677823800000|2023-03-03 06:10:00|9376.8|9364.8|9376.8|9364.8|9378.5|9366.5|9376.7|9364.7|0
1677824100000|2023-03-03 06:15:00|9376.4|9364.4|9376.4|9364.4|9378.1|9366.1|9376.4|9364.4|0
1677824400000|2023-03-03 06:20:00|9378.1|9366.1|9378.2|9366.2|9378.2|9366.2|9378.1|9366.1|0
1677824700000|2023-03-03 06:25:00|9378.1|9366.1|9378.2|9366.2|9378.2|9366.2|9378.1|9366.1|0
1677825000000|2023-03-03 06:30:00|9377.3|9365.3|9379.9|9367.9|9379.9|9367.9|9376.5|9364.5|0
1677825300000|2023-03-03 06:35:00|9379|9367|9379.8|9367.8|9379.9|9367.9|9378.1|9366.1|0
1677825600000|2023-03-03 06:40:00|9378.1|9366.1|9379.8|9367.8|9379.8|9367.8|9378.1|9366.1|0
1677825900000|2023-03-03 06:45:00|9378.1|9366.1|9374.7|9362.7|9379.8|9367.8|9374.7|9362.7|0
1677826200000|2023-03-03 06:50:00|9375.5|9363.5|9376.4|9364.4|9376.4|9364.4|9374.7|9362.7|0
1677826500000|2023-03-03 06:55:00|9379.4|9367.4|9381.2|9369.2|9381.2|9369.2|9379.4|9367.4|0
1677826800000|2023-03-03 07:00:00|9381.1|9369.1|9365.1|9360.1|9381.1|9374.1|9362.6|9357.6|99
1677827100000|2023-03-03 07:05:00|9364.6|9359.6|9356.6|9351.6|9364.6|9359.6|9356.6|9351.6|28
1677827400000|2023-03-03 07:10:00|9358.1|9353.1|9362.1|9357.1|9363.1|9358.1|9358.1|9353.1|16
1677827700000|2023-03-03 07:15:00|9364.1|9359.1|9363.6|9358.6|9364.1|9359.1|9362.6|9357.6|27
1677828000000|2023-03-03 07:20:00|9363.1|9358.1|9363.1|9358.1|9364.6|9359.6|9362.6|9357.6|35
1677828300000|2023-03-03 07:25:00|9364.1|9359.1|9363.6|9358.6|9364.6|9359.6|9362.6|9357.6|22
1677828600000|2023-03-03 07:30:00|9364.1|9359.1|9365.6|9360.6|9365.6|9360.6|9364.1|9359.1|9
1677828900000|2023-03-03 07:35:00|9365.1|9360.1|9365.1|9360.1|9366.1|9361.1|9365.1|9360.1|12
1677829200000|2023-03-03 07:40:00|9366.6|9361.6|9365.1|9360.1|9366.6|9361.6|9364.1|9359.1|15
1677829500000|2023-03-03 07:45:00|9364.6|9359.6|9365.1|9360.1|9365.6|9360.6|9364.1|9359.1|0
1677829800000|2023-03-03 07:50:00|9364.6|9359.6|9371.6|9366.6|9372.1|9367.1|9364.6|9359.6|29
1677830100000|2023-03-03 07:55:00|9371.1|9366.1|9358.6|9353.6|9371.6|9366.6|9358.6|9353.6|62
1677830400000|2023-03-03 08:00:00|9359.1|9354.1|9374.6|9369.6|9382.1|9377.1|9359.1|9354.1|545
1677830700000|2023-03-03 08:05:00|9375.6|9370.6|9371.6|9366.6|9381.6|9376.6|9364.1|9359.1|341
1677831000000|2023-03-03 08:10:00|9370.6|9365.6|9363.6|9358.6|9375.1|9370.1|9363.1|9358.1|250
1677831300000|2023-03-03 08:15:00|9364.1|9359.1|9377.1|9372.1|9379.1|9374.1|9363.1|9358.1|94
1677831600000|2023-03-03 08:20:00|9377.6|9372.6|9385.1|9380.1|9388.6|9383.6|9375.1|9370.1|113
1677831900000|2023-03-03 08:25:00|9384.6|9379.6|9382.1|9377.1|9386.6|9381.6|9378.1|9373.1|59
1677832200000|2023-03-03 08:30:00|9381.6|9376.6|9401.1|9396.1|9404.1|9399.1|9381.6|9376.6|126
1677832500000|2023-03-03 08:35:00|9402.1|9397.1|9400.1|9395.1|9406.6|9401.6|9396.6|9391.6|84
1677832800000|2023-03-03 08:40:00|9400.5|9395.5|9399.5|9394.5|9404.5|9399.5|9395.5|9390.5|55
1677833100000|2023-03-03 08:45:00|9400|9395|9394.5|9389.5|9400.5|9395.5|9394|9389|39
1677833400000|2023-03-03 08:50:00|9394|9389|9403|9398|9403.5|9398.5|9393.5|9388.5|25
1677833700000|2023-03-03 08:55:00|9402.5|9397.5|9410|9405|9412|9407|9402|9397|99
1677834000000|2023-03-03 09:00:00|9409|9404|9413.5|9408.5|9416|9411|9408.5|9403.5|51
1677834300000|2023-03-03 09:05:00|9414|9409|9412|9407|9415.5|9410.5|9409.5|9404.5|52
1677834600000|2023-03-03 09:10:00|9411.5|9406.5|9414|9409|9416.5|9411.5|9411.5|9406.5|29
1677834900000|2023-03-03 09:15:00|9414.5|9409.5|9413|9408|9416|9411|9411|9406|43
1677835200000|2023-03-03 09:20:00|9413.5|9408.5|9410.5|9405.5|9415|9410|9407.5|9402.5|49
1677835500000|2023-03-03 09:25:00|9410|9405|9407|9402|9413|9408|9407|9402|24
1677835800000|2023-03-03 09:30:00|9407.5|9402.5|9412.5|9407.5|9415|9410|9407|9402|18
1677836100000|2023-03-03 09:35:00|9412|9407|9406.5|9401.5|9415|9410|9406.5|9401.5|17
1677836400000|2023-03-03 09:40:00|9406|9401|9408|9403|9408.5|9403.5|9402.5|9397.5|20
1677836700000|2023-03-03 09:45:00|9407.5|9402.5|9409.5|9404.5|9411|9406|9407.5|9402.5|13
1677837000000|2023-03-03 09:50:00|9409|9404|9410.5|9405.5|9411|9406|9407|9402|14
1677837300000|2023-03-03 09:55:00|9410|9405|9408|9403|9414|9409|9406|9401|61
1677837600000|2023-03-03 10:00:00|9408.5|9403.5|9411|9406|9414|9409|9407.5|9402.5|37
1677837900000|2023-03-03 10:05:00|9410.5|9405.5|9409|9404|9411|9406|9405|9400|56
1677838200000|2023-03-03 10:10:00|9410|9405|9406.5|9401.5|9412.5|9407.5|9406|9401|53
1677838500000|2023-03-03 10:15:00|9406|9401|9408.5|9403.5|9412|9407|9403|9398|62
1677838800000|2023-03-03 10:20:00|9408|9403|9412|9407|9412|9407|9406|9401|74
1677839100000|2023-03-03 10:25:00|9411.5|9406.5|9408|9403|9411.5|9406.5|9404|9399|53
1677839400000|2023-03-03 10:30:00|9408.5|9403.5|9409.5|9404.5|9409.5|9404.5|9403.5|9398.5|46
1677839700000|2023-03-03 10:35:00|9410|9405|9412|9407|9412|9407|9409|9404|37
1677840000000|2023-03-03 10:40:00|9411.5|9406.5|9419.5|9414.5|9420.5|9415.5|9411.5|9406.5|65
1677840300000|2023-03-03 10:45:00|9419|9414|9421.5|9416.5|9421.5|9416.5|9418.5|9413.5|14
1677840600000|2023-03-03 10:50:00|9422|9417|9421.5|9416.5|9423|9418|9417.5|9412.5|46
1677840900000|2023-03-03 10:55:00|9421|9416|9426|9421|9426|9421|9421|9416|35
1677841200000|2023-03-03 11:00:00|9425.5|9420.5|9427|9422|9428|9423|9424|9419|44
1677841500000|2023-03-03 11:05:00|9427.5|9422.5|9430.5|9425.5|9432|9427|9427.5|9422.5|38
1677841800000|2023-03-03 11:10:00|9430|9425|9435|9430|9435.5|9430.5|9428|9423|62
1677842100000|2023-03-03 11:15:00|9435.5|9430.5|9436|9431|9438|9433|9434|9429|51
1677842400000|2023-03-03 11:20:00|9437|9432|9439.5|9434.5|9440|9435|9437|9432|39
1677842700000|2023-03-03 11:25:00|9440|9435|9434.5|9429.5|9440|9435|9433|9428|35
1677843000000|2023-03-03 11:30:00|9434|9429|9434|9429|9437|9432|9433|9428|31
1677843300000|2023-03-03 11:35:00|9435|9430|9433|9428|9436.5|9431.5|9433|9428|35
1677843600000|2023-03-03 11:40:00|9433.5|9428.5|9433|9428|9437|9432|9433|9428|44
1677843900000|2023-03-03 11:45:00|9432|9427|9433|9428|9434|9429|9430|9425|21
1677844200000|2023-03-03 11:50:00|9434|9429|9434|9429|9434|9429|9432.5|9427.5|9
1677844500000|2023-03-03 11:55:00|9434.5|9429.5|9434.5|9429.5|9436|9431|9432|9427|26
1677844800000|2023-03-03 12:00:00|9434|9429|9434|9429|9439.5|9434.5|9431.5|9426.5|31
1677845100000|2023-03-03 12:05:00|9433.5|9428.5|9434|9429|9437|9432|9433.5|9428.5|21
1677845400000|2023-03-03 12:10:00|9434.5|9429.5|9441.5|9436.5|9442|9437|9434|9429|211
1677845700000|2023-03-03 12:15:00|9441|9436|9439.5|9434.5|9442|9437|9439|9434|95
1677846000000|2023-03-03 12:20:00|9440|9435|9441|9436|9443|9438|9439|9434|132
1677846300000|2023-03-03 12:25:00|9440.5|9435.5|9441.5|9436.5|9444|9439|9439.5|9434.5|58
1677846600000|2023-03-03 12:30:00|9441|9436|9438|9433|9442.5|9437.5|9438|9433|22
1677846900000|2023-03-03 12:35:00|9437.5|9432.5|9434.5|9429.5|9438.5|9433.5|9434.5|9429.5|17
1677847200000|2023-03-03 12:40:00|9432.9|9427.9|9431.4|9426.4|9432.9|9427.9|9428.4|9423.4|27
1677847500000|2023-03-03 12:45:00|9431.9|9426.9|9427.4|9422.4|9432.4|9427.4|9427.4|9422.4|24
1677847800000|2023-03-03 12:50:00|9427.9|9422.9|9427.4|9422.4|9429.4|9424.4|9425.4|9420.4|35
1677848100000|2023-03-03 12:55:00|9426.9|9421.9|9425.9|9420.9|9427.9|9422.9|9424.4|9419.4|58
1677848400000|2023-03-03 13:00:00|9426.4|9421.4|9428.4|9423.4|9429.4|9424.4|9425.4|9420.4|21
1677848700000|2023-03-03 13:05:00|9427.9|9422.9|9427.4|9422.4|9429.4|9424.4|9426.4|9421.4|12
1677849000000|2023-03-03 13:10:00|9426.9|9421.9|9424.9|9419.9|9427.4|9422.4|9424.9|9419.9|11
1677849300000|2023-03-03 13:15:00|9424.4|9419.4|9424.9|9419.9|9428.4|9423.4|9422.9|9417.9|49
1677849600000|2023-03-03 13:20:00|9424.4|9419.4|9423.9|9418.9|9426.4|9421.4|9423.4|9418.4|120
1677849900000|2023-03-03 13:25:00|9424.4|9419.4|9419.4|9414.4|9424.4|9419.4|9419.4|9414.4|22
1677850200000|2023-03-03 13:30:00|9418.9|9413.9|9419.4|9414.4|9419.4|9414.4|9416.9|9411.9|180
1677850500000|2023-03-03 13:35:00|9418.9|9413.9|9420.9|9415.9|9423.4|9418.4|9418.4|9413.4|105
1677850800000|2023-03-03 13:40:00|9420.4|9415.4|9416.9|9411.9|9420.4|9415.4|9416.4|9411.4|38
1677851100000|2023-03-03 13:45:00|9417.4|9412.4|9419.9|9414.9|9421.4|9416.4|9414.9|9409.9|78
1677851400000|2023-03-03 13:50:00|9420.4|9415.4|9424.4|9419.4|9424.9|9419.9|9418.4|9413.4|44
1677851700000|2023-03-03 13:55:00|9423.9|9418.9|9420.4|9415.4|9424.4|9419.4|9418.9|9413.9|66
1677852000000|2023-03-03 14:00:00|9420.9|9415.9|9428.9|9423.9|9430.9|9425.9|9420.4|9415.4|77
1677852300000|2023-03-03 14:05:00|9429.4|9424.4|9425.9|9420.9|9430.9|9425.9|9424.4|9419.4|47
1677852600000|2023-03-03 14:10:00|9425.4|9420.4|9427.4|9422.4|9428.4|9423.4|9423.9|9418.9|38
1677852900000|2023-03-03 14:15:00|9426.9|9421.9|9424.9|9419.9|9427.4|9422.4|9423.4|9418.4|38
1677853200000|2023-03-03 14:20:00|9425.4|9420.4|9421.9|9416.9|9426.9|9421.9|9420.9|9415.9|26
1677853500000|2023-03-03 14:25:00|9421.4|9416.4|9422.4|9417.4|9423.4|9418.4|9420.4|9415.4|25
1677853800000|2023-03-03 14:30:00|9423.4|9418.4|9417.9|9412.9|9424.4|9419.4|9414.4|9409.4|46
1677854100000|2023-03-03 14:35:00|9418.4|9413.4|9418.9|9413.9|9423.4|9418.4|9417.4|9412.4|60
1677854400000|2023-03-03 14:40:00|9418.4|9413.4|9420.9|9415.9|9423.4|9418.4|9418.4|9413.4|45
1677854700000|2023-03-03 14:45:00|9420.4|9415.4|9429.4|9424.4|9431.4|9426.4|9419.9|9414.9|56
1677855000000|2023-03-03 14:50:00|9429.9|9424.9|9441.9|9436.9|9442.9|9437.9|9426.9|9421.9|61
1677855300000|2023-03-03 14:55:00|9442.4|9437.4|9441.9|9436.9|9444.4|9439.4|9438.9|9433.9|72
1677855600000|2023-03-03 15:00:00|9440.9|9435.9|9433.4|9428.4|9440.9|9435.9|9423.9|9418.9|154
1677855900000|2023-03-03 15:05:00|9432.4|9427.4|9435.4|9430.4|9436.9|9431.9|9423.4|9418.4|70
1677856200000|2023-03-03 15:10:00|9436.1|9431.1|9448.1|9443.1|9448.1|9443.1|9434.6|9429.6|44
1677856500000|2023-03-03 15:15:00|9449.1|9444.1|9447.1|9442.1|9452.1|9447.1|9446.1|9441.1|111
1677856800000|2023-03-03 15:20:00|9447.6|9442.6|9455.6|9450.6|9457.1|9452.1|9447.6|9442.6|76
1677857100000|2023-03-03 15:25:00|9456.1|9451.1|9454.6|9449.6|9460.1|9455.1|9447.6|9442.6|70
1677857400000|2023-03-03 15:30:00|9454.1|9449.1|9453.6|9448.6|9456.6|9451.6|9452.1|9447.1|66
1677857700000|2023-03-03 15:35:00|9453.1|9448.1|9449.6|9444.6|9455.6|9450.6|9449.1|9444.1|38
1677858000000|2023-03-03 15:40:00|9449.1|9444.1|9449.1|9444.1|9450.1|9445.1|9445.6|9440.6|44
1677858300000|2023-03-03 15:45:00|9448.6|9443.6|9449.1|9444.1|9450.1|9445.1|9445.1|9440.1|48
1677858600000|2023-03-03 15:50:00|9448.6|9443.6|9449.6|9444.6|9450.1|9445.1|9448.1|9443.1|20
1677858900000|2023-03-03 15:55:00|9450.1|9445.1|9449.6|9444.6|9454.1|9449.1|9448.6|9443.6|32
1677859200000|2023-03-03 16:00:00|9450.1|9445.1|9453.6|9448.6|9454.6|9449.6|9450.1|9445.1|51
1677859500000|2023-03-03 16:05:00|9454.1|9449.1|9454.1|9449.1|9455.6|9450.6|9451.6|9446.6|46
1677859800000|2023-03-03 16:10:00|9454.6|9449.6|9451.1|9446.1|9455.6|9450.6|9449.6|9444.6|62
1677860100000|2023-03-03 16:15:00|9451.6|9446.6|9465.1|9460.1|9465.1|9460.1|9450.1|9445.1|262
1677860400000|2023-03-03 16:20:00|9466.1|9461.1|9476.1|9471.1|9476.1|9471.1|9464.1|9459.1|228
1677860700000|2023-03-03 16:25:00|9475.6|9470.6|9472.1|9467.1|9476.1|9471.1|9468.1|9463.1|355
1677861000000|2023-03-03 16:30:00|9472.6|9466.6|9468.6|9461.6|9479.6|9473.6|9468.6|9461.6|714
1677861300000|2023-03-03 16:35:00|9467.6|9462.6|9471.6|9464.6|9476.6|9469.6|9467.6|9460.6|120
1677861600000|2023-03-03 16:40:00|9472.6|9465.6|9479.6|9472.6|9479.6|9472.6|9471.6|9465.6|40
1677861900000|2023-03-03 16:45:00|9480.6|9473.6|9481.6|9475.6|9483.6|9476.6|9480.6|9473.6|29
1677862200000|2023-03-03 16:50:00|9482.6|9476.6|9483.6|9476.6|9483.6|9477.6|9480.6|9473.6|25
1677862500000|2023-03-03 16:55:00|9484.6|9477.6|9483.6|9476.6|9485.6|9479.6|9481.6|9474.6|99
1677862800000|2023-03-03 17:00:00|9484.6|9477.6|9485.6|9478.6|9486.6|9479.6|9483.6|9476.6|6
1677863100000|2023-03-03 17:05:00|9484.6|9477.6|9486.6|9479.6|9486.6|9480.6|9483.6|9477.6|2
1677863400000|2023-03-03 17:10:00|9487.6|9480.6|9490.6|9483.6|9491.6|9485.6|9487.6|9480.6|23
1677863700000|2023-03-03 17:15:00|9489.6|9481.6|9490.6|9483.6|9490.6|9484.6|9487.6|9481.6|123
1677864000000|2023-03-03 17:20:00|9489.6|9482.6|9491.6|9484.6|9492.6|9486.6|9489.6|9482.6|2
1677864300000|2023-03-03 17:25:00|9490.6|9483.6|9489.6|9483.6|9492.6|9485.6|9488.6|9481.6|13
1677864600000|2023-03-03 17:30:00|9490.6|9482.6|9489.6|9482.6|9490.6|9484.6|9488.6|9482.6|7
1677864900000|2023-03-03 17:35:00|9488.6|9481.6|9488.6|9481.6|9489.6|9482.6|9488.6|9481.6|0
1677865200000|2023-03-03 17:40:00|9489.6|9482.6|9490.6|9483.6|9490.6|9484.6|9489.6|9482.6|5
1677865500000|2023-03-03 17:45:00|9491.6|9484.6|9492.6|9485.6|9492.6|9486.6|9491.6|9483.6|18
1677865800000|2023-03-03 17:50:00|9491.6|9486.6|9493.6|9487.6|9493.6|9487.6|9490.6|9484.6|10
1677866100000|2023-03-03 17:55:00|9494.6|9488.6|9500.6|9493.6|9501.6|9494.6|9494.6|9488.6|31
1677866400000|2023-03-03 18:00:00|9499.6|9492.6|9499.6|9493.6|9501.6|9494.6|9497.6|9491.6|12
1677866700000|2023-03-03 18:05:00|9500.6|9494.6|9501.6|9494.6|9506.6|9499.6|9500.6|9493.6|12
1677867000000|2023-03-03 18:10:00|9500.6|9493.6|9501.6|9495.6|9503.6|9496.6|9500.6|9493.6|14
1677867300000|2023-03-03 18:15:00|9500.6|9494.6|9498.6|9491.6|9500.6|9494.6|9497.6|9490.6|18
1677867600000|2023-03-03 18:20:00|9499.6|9492.6|9496.6|9490.6|9499.6|9492.6|9496.6|9489.6|4
1677867900000|2023-03-03 18:25:00|9497.6|9489.6|9500.6|9493.6|9501.6|9494.6|9497.6|9489.6|4
1677868200000|2023-03-03 18:30:00|9501.6|9494.6|9494.6|9487.6|9502.6|9495.6|9493.6|9486.6|22
1677868500000|2023-03-03 18:35:00|9495.6|9488.6|9496.6|9489.6|9498.6|9491.6|9493.6|9486.6|1
1677868800000|2023-03-03 18:40:00|9495.6|9488.6|9499.6|9491.6|9499.6|9492.6|9495.6|9488.6|2
1677869100000|2023-03-03 18:45:00|9498.6|9490.6|9501.6|9494.6|9501.6|9494.6|9497.6|9490.6|15
1677869400000|2023-03-03 18:50:00|9500.6|9492.6|9501.6|9494.6|9502.6|9495.6|9498.6|9491.6|24
1677869700000|2023-03-03 18:55:00|9500.6|9493.6|9499.6|9487.6|9501.6|9493.6|9494.6|9487.6|25
1677870000000|2023-03-03 19:00:00|9497.9|9485.9|9497.8|9485.8|9499.6|9487.6|9496|9484|0
1677870300000|2023-03-03 19:05:00|9496.1|9484.1|9501.4|9489.4|9501.4|9489.4|9496.1|9484.1|0
1677870600000|2023-03-03 19:10:00|9500.5|9488.5|9506.8|9494.8|9506.8|9494.8|9499.7|9487.7|0
1677870900000|2023-03-03 19:15:00|9505|9493|9503.2|9491.2|9505|9493|9503.2|9491.2|0
1677871200000|2023-03-03 19:20:00|9504.9|9492.9|9506.7|9494.7|9506.7|9494.7|9503.2|9491.2|0
1677871500000|2023-03-03 19:25:00|9505|9493|9506.9|9494.9|9508.6|9496.6|9505|9493|0
1677871800000|2023-03-03 19:30:00|9506.8|9494.8|9508.3|9496.3|9510.1|9498.1|9506.6|9494.6|0
1677872100000|2023-03-03 19:35:00|9506.6|9494.6|9506.5|9494.5|9508.3|9496.3|9504.8|9492.8|0
1677872400000|2023-03-03 19:40:00|9506.6|9494.6|9506.6|9494.6|9508.3|9496.3|9506.5|9494.5|0
1677872700000|2023-03-03 19:45:00|9506.5|9494.5|9506.5|9494.5|9508.3|9496.3|9505.6|9493.6|0
1677873000000|2023-03-03 19:50:00|9506.6|9494.6|9506.5|9494.5|9510|9498|9506.5|9494.5|0
1677873300000|2023-03-03 19:55:00|9506.4|9494.4|9508.2|9496.2|9508.3|9496.3|9506.4|9494.4|0
1677873600000|2023-03-03 20:00:00|9510|9498|9510|9498|9510|9498|9506.4|9494.4|0
1677873900000|2023-03-03 20:05:00|9510.1|9498.1|9514.1|9502.1|9515.8|9503.8|9510.1|9498.1|0
1677874200000|2023-03-03 20:10:00|9514|9502|9512.2|9500.2|9514|9502|9510.4|9498.4|0
1677874500000|2023-03-03 20:15:00|9510.5|9498.5|9508.7|9496.7|9512.2|9500.2|9508.6|9496.6|0
1677874800000|2023-03-03 20:20:00|9509.5|9497.5|9508.7|9496.7|9512.2|9500.2|9507|9495|0
1677875100000|2023-03-03 20:25:00|9507|9495|9510.5|9498.5|9510.5|9498.5|9505.2|9493.2|0
1677875400000|2023-03-03 20:30:00|9508.7|9496.7|9506.7|9494.7|9510.5|9498.5|9506.7|9494.7|0
1677875700000|2023-03-03 20:35:00|9505|9493|9506.7|9494.7|9506.7|9494.7|9504.9|9492.9|0
1677876000000|2023-03-03 20:40:00|9505|9493|9505|9493|9505|9493|9503.1|9491.1|0
1677876300000|2023-03-03 20:45:00|9504.9|9492.9|9506.6|9494.6|9506.6|9494.6|9503.1|9491.1|0
1677876600000|2023-03-03 20:50:00|9504.9|9492.9|9508.4|9496.4|9510.1|9498.1|9504.8|9492.8|0
1677876900000|2023-03-03 20:55:00|9508.3|9496.3|9513.6|9501.6|9513.6|9501.6|9508.3|9496.3|0
1677877200000|2023-03-03 21:00:00|9513.3|9501.3|9513.6|9501.6|9514.7|9502.7|9508.5|9496.5|0
1677877500000|2023-03-03 21:05:00|9513.3|9501.3|9514.9|9502.9|9516.5|9504.5|9513.3|9501.3|0
1677877800000|2023-03-03 21:10:00|9514.5|9502.5|9515.2|9503.2|9516.1|9504.1|9513.6|9501.6|0
1677878100000|2023-03-03 21:15:00|9514.9|9502.9|9515.2|9503.2|9516.5|9504.5|9514|9502|0
1677878400000|2023-03-03 21:20:00|9515.6|9503.6|9515.2|9503.2|9515.6|9503.6|9514.5|9502.5|0
1677878700000|2023-03-03 21:25:00|9515.3|9503.3|9516.4|9504.4|9518|9506|9515.2|9503.2|0
1677879000000|2023-03-03 21:30:00|9516.7|9504.7|9516.7|9504.7|9517.1|9505.1|9516.4|9504.4|0
1677879300000|2023-03-03 21:35:00|9517.1|9505.1|9516.7|9504.7|9517.6|9505.6|9516.4|9504.4|0
1677879600000|2023-03-03 21:40:00|9516.9|9504.9|9517.9|9505.9|9517.9|9505.9|9516.4|9504.4|0
1677879900000|2023-03-03 21:45:00|9518.2|9506.2|9518.6|9506.6|9519.1|9507.1|9518.2|9506.2|0
1677880200000|2023-03-03 21:50:00|9519.1|9507.1|9519.2|9507.2|9519.5|9507.5|9518.6|9506.6|0
1677880500000|2023-03-03 21:55:00|9519.3|9507.3|9518.6|9506.6|9519.5|9507.5|9518.1|9506.1|0
1677880800000|2023-03-03 22:00:00|9518.2|9506.2|9518.2|9506.2|9518.2|9506.2|9518.2|9506.2|0
1678057200000|2023-03-05 23:00:00|9504.8|9492.8|9505.7|9493.7|9506.4|9494.4|9504.4|9492.4|0
1678057500000|2023-03-05 23:05:00|9506.4|9494.4|9505.9|9493.9|9507.7|9495.7|9504.8|9492.8|0
1678057800000|2023-03-05 23:10:00|9506|9494|9506.3|9494.3|9507.5|9495.5|9502.1|9490.1|0
1678058100000|2023-03-05 23:15:00|9505.9|9493.9|9504.4|9492.4|9506.8|9494.8|9503.5|9491.5|0
1678058400000|2023-03-05 23:20:00|9504.7|9492.7|9501.9|9489.9|9505.2|9493.2|9501.9|9489.9|0
1678058700000|2023-03-05 23:25:00|9501.5|9489.5|9502.4|9490.4|9503.1|9491.1|9501.5|9489.5|0
1678059000000|2023-03-05 23:30:00|9502.8|9490.8|9504.7|9492.7|9505.6|9493.6|9501.9|9489.9|0
1678059300000|2023-03-05 23:35:00|9504.9|9492.9|9505|9493|9506.1|9494.1|9504.9|9492.9|0
1678059600000|2023-03-05 23:40:00|9505.4|9493.4|9504.5|9492.5|9505.4|9493.4|9504|9492|0
1678059900000|2023-03-05 23:45:00|9505|9493|9504.5|9492.5|9505|9493|9503.3|9491.3|0
1678060200000|2023-03-05 23:50:00|9505|9493|9506.6|9494.6|9507|9495|9502.9|9490.9|0
1678060500000|2023-03-05 23:55:00|9506.1|9494.1|9509|9497|9509.5|9497.5|9506.1|9494.1|0
1678060800000|2023-03-06 00:00:00|9509.1|9497.1|9509.8|9497.8|9510.2|9498.2|9508.2|9496.2|0
1678061100000|2023-03-06 00:05:00|9509.4|9497.4|9508.6|9496.6|9511.4|9499.4|9508|9496|0
1678061400000|2023-03-06 00:10:00|9508.2|9496.2|9506.4|9494.4|9509.3|9497.3|9506.4|9494.4|0
1678061700000|2023-03-06 00:15:00|9506.6|9494.6|9501.4|9489.4|9506.6|9494.6|9499.7|9487.7|0
1678062000000|2023-03-06 00:20:00|9499.7|9487.7|9498.1|9486.1|9501.5|9489.5|9498.1|9486.1|0
1678062300000|2023-03-06 00:25:00|9499.8|9487.8|9503.3|9491.3|9503.3|9491.3|9499.8|9487.8|0
1678062600000|2023-03-06 00:30:00|9501.6|9489.6|9501.5|9489.5|9503.3|9491.3|9501.5|9489.5|0
1678062900000|2023-03-06 00:35:00|9502.4|9490.4|9503.2|9491.2|9505|9493|9501.5|9489.5|0
1678063200000|2023-03-06 00:40:00|9503.3|9491.3|9501.5|9489.5|9503.3|9491.3|9501.5|9489.5|0
1678063500000|2023-03-06 00:45:00|9499.8|9487.8|9503.2|9491.2|9503.2|9491.2|9499.8|9487.8|0
1678063800000|2023-03-06 00:50:00|9503.3|9491.3|9503.2|9491.2|9503.3|9491.3|9501.5|9489.5|0
1678064100000|2023-03-06 00:55:00|9501.5|9489.5|9503.2|9491.2|9503.2|9491.2|9501.5|9489.5|0
1678064400000|2023-03-06 01:00:00|9502.4|9490.4|9501.5|9489.5|9503.2|9491.2|9501.5|9489.5|0
1678064700000|2023-03-06 01:05:00|9499.8|9487.8|9498.1|9486.1|9501.6|9489.6|9498.1|9486.1|0
1678065000000|2023-03-06 01:10:00|9496.4|9484.4|9496.4|9484.4|9498.1|9486.1|9496.3|9484.3|0
1678065300000|2023-03-06 01:15:00|9496.3|9484.3|9496.3|9484.3|9496.3|9484.3|9494.6|9482.6|0
1678065600000|2023-03-06 01:20:00|9494.6|9482.6|9498.1|9486.1|9498.1|9486.1|9494.6|9482.6|0
1678065900000|2023-03-06 01:25:00|9498|9486|9499.8|9487.8|9499.9|9487.9|9496.3|9484.3|0
1678066200000|2023-03-06 01:30:00|9499.9|9487.9|9505.1|9493.1|9506.9|9494.9|9499.9|9487.9|0
1678066500000|2023-03-06 01:35:00|9503.4|9491.4|9505.2|9493.2|9505.2|9493.2|9501.7|9489.7|0
1678066800000|2023-03-06 01:40:00|9506.9|9494.9|9505.2|9493.2|9507|9495|9503.4|9491.4|0
1678067100000|2023-03-06 01:45:00|9504.3|9492.3|9503.4|9491.4|9505.2|9493.2|9501.7|9489.7|0
1678067400000|2023-03-06 01:50:00|9503.5|9491.5|9501.7|9489.7|9505.2|9493.2|9501.7|9489.7|0
1678067700000|2023-03-06 01:55:00|9501.8|9489.8|9501.7|9489.7|9503.5|9491.5|9501.7|9489.7|0
1678068000000|2023-03-06 02:00:00|9501.8|9489.8|9500|9488|9501.8|9489.8|9500|9488|0
1678068300000|2023-03-06 02:05:00|9499.9|9487.9|9500.8|9488.8|9501.7|9489.7|9499.9|9487.9|0
1678068600000|2023-03-06 02:10:00|9501.7|9489.7|9501.7|9489.7|9501.7|9489.7|9500|9488|0
1678068900000|2023-03-06 02:15:00|9502.6|9490.6|9503.4|9491.4|9503.5|9491.5|9502.6|9490.6|0
1678069200000|2023-03-06 02:20:00|9501.7|9489.7|9503.5|9491.5|9503.5|9491.5|9501.7|9489.7|0
1678069500000|2023-03-06 02:25:00|9505.2|9493.2|9503.5|9491.5|9505.2|9493.2|9503.4|9491.4|0
1678069800000|2023-03-06 02:30:00|9505.2|9493.2|9505.2|9493.2|9505.2|9493.2|9503.5|9491.5|0
1678070100000|2023-03-06 02:35:00|9503.5|9491.5|9510.6|9498.6|9512.3|9500.3|9503.5|9491.5|0
1678070400000|2023-03-06 02:40:00|9510.5|9498.5|9525.9|9513.9|9527.6|9515.6|9510.5|9498.5|0
1678070700000|2023-03-06 02:45:00|9526.7|9514.7|9527.6|9515.6|9527.6|9515.6|9524.1|9512.1|0
1678071000000|2023-03-06 02:50:00|9525.9|9513.9|9525.9|9513.9|9527.6|9515.6|9525.8|9513.8|0
1678071300000|2023-03-06 02:55:00|9527.6|9515.6|9524.6|9512.6|9527.6|9515.6|9524.5|9512.5|0
1678071600000|2023-03-06 03:00:00|9524.5|9512.5|9526.3|9514.3|9526.3|9514.3|9524.5|9512.5|0
1678071900000|2023-03-06 03:05:00|9524.6|9512.6|9524.6|9512.6|9526.3|9514.3|9524.6|9512.6|0
1678072200000|2023-03-06 03:10:00|9525.5|9513.5|9522.8|9510.8|9525.5|9513.5|9522.8|9510.8|0
1678072500000|2023-03-06 03:15:00|9522.9|9510.9|9522.9|9510.9|9524.6|9512.6|9521.1|9509.1|0
1678072800000|2023-03-06 03:20:00|9521.2|9509.2|9522.9|9510.9|9522.9|9510.9|9521.1|9509.1|0
1678073100000|2023-03-06 03:25:00|9521.2|9509.2|9522.9|9510.9|9522.9|9510.9|9521.2|9509.2|0
1678073400000|2023-03-06 03:30:00|9521.2|9509.2|9521.2|9509.2|9521.2|9509.2|9521.2|9509.2|0
1678073700000|2023-03-06 03:35:00|9522.9|9510.9|9522.9|9510.9|9522.9|9510.9|9521.2|9509.2|0
1678074000000|2023-03-06 03:40:00|9521.2|9509.2|9521.1|9509.1|9522.9|9510.9|9521.1|9509.1|0
1678074300000|2023-03-06 03:45:00|9519.4|9507.4|9519.4|9507.4|9521.1|9509.1|9519.4|9507.4|0
1678074600000|2023-03-06 03:50:00|9521.2|9509.2|9522.9|9510.9|9522.9|9510.9|9519.4|9507.4|0
1678074900000|2023-03-06 03:55:00|9521.2|9509.2|9521.2|9509.2|9521.2|9509.2|9521.2|9509.2|0
1678075200000|2023-03-06 04:00:00|9522.9|9510.9|9522.9|9510.9|9522.9|9510.9|9522|9510|0
1678075500000|2023-03-06 04:05:00|9521.2|9509.2|9521.1|9509.1|9521.2|9509.2|9521.1|9509.1|0
1678075800000|2023-03-06 04:10:00|9519.4|9507.4|9521.1|9509.1|9521.2|9509.2|9519.4|9507.4|0
1678076100000|2023-03-06 04:15:00|9519.4|9507.4|9519.4|9507.4|9519.4|9507.4|9519.4|9507.4|0
1678076400000|2023-03-06 04:20:00|9517.7|9505.7|9515.9|9503.9|9517.7|9505.7|9514.2|9502.2|0
1678076700000|2023-03-06 04:25:00|9514.2|9502.2|9514.2|9502.2|9515.9|9503.9|9514.2|9502.2|0
1678077000000|2023-03-06 04:30:00|9513.3|9501.3|9513.3|9501.3|9514.2|9502.2|9512.4|9500.4|0
1678077300000|2023-03-06 04:35:00|9514.1|9502.1|9514.1|9502.1|9514.2|9502.2|9512.4|9500.4|0
1678077600000|2023-03-06 04:40:00|9512.4|9500.4|9512.4|9500.4|9512.5|9500.5|9512.4|9500.4|0
1678077900000|2023-03-06 04:45:00|9512.5|9500.5|9514.2|9502.2|9514.2|9502.2|9512.5|9500.5|0
1678078500000|2023-03-06 04:55:00|9512.5|9500.5|9512.4|9500.4|9512.5|9500.5|9512.4|9500.4|0
1678078800000|2023-03-06 05:00:00|9510.7|9498.7|9510.7|9498.7|9510.7|9498.7|9510.7|9498.7|0
1678079100000|2023-03-06 05:05:00|9510.4|9498.4|9512.2|9500.2|9512.2|9500.2|9510.4|9498.4|0
1678079400000|2023-03-06 05:10:00|9512.1|9500.1|9512.2|9500.2|9512.2|9500.2|9512.1|9500.1|0
1678079700000|2023-03-06 05:15:00|9513.9|9501.9|9513.9|9501.9|9513.9|9501.9|9512.2|9500.2|0
1678080000000|2023-03-06 05:20:00|9513|9501|9513.9|9501.9|9513.9|9501.9|9512.2|9500.2|0
1678080300000|2023-03-06 05:25:00|9513|9501|9510.4|9498.4|9513|9501|9510.4|9498.4|0
1678080600000|2023-03-06 05:30:00|9512.1|9500.1|9510.4|9498.4|9512.1|9500.1|9510.4|9498.4|0
1678080900000|2023-03-06 05:35:00|9512.1|9500.1|9510.4|9498.4|9512.2|9500.2|9510.4|9498.4|0
1678081200000|2023-03-06 05:40:00|9512.1|9500.1|9513|9501|9513.9|9501.9|9510.4|9498.4|0
1678081500000|2023-03-06 05:45:00|9512.2|9500.2|9512.2|9500.2|9513.9|9501.9|9512.2|9500.2|0
1678081800000|2023-03-06 05:50:00|9513.9|9501.9|9512.2|9500.2|9513.9|9501.9|9512.2|9500.2|0
1678082100000|2023-03-06 05:55:00|9513.9|9501.9|9517.3|9505.3|9517.3|9505.3|9512.2|9500.2|0
1678082400000|2023-03-06 06:00:00|9516.5|9504.5|9517.3|9505.3|9517.3|9505.3|9515.6|9503.6|0
1678082700000|2023-03-06 06:05:00|9515.6|9503.6|9515.6|9503.6|9517.3|9505.3|9515.6|9503.6|0
1678083000000|2023-03-06 06:10:00|9517.3|9505.3|9517.3|9505.3|9517.4|9505.4|9515.6|9503.6|0
1678083300000|2023-03-06 06:15:00|9516.5|9504.5|9515.6|9503.6|9516.5|9504.5|9513.8|9501.8|0
1678083600000|2023-03-06 06:20:00|9515.5|9503.5|9512.1|9500.1|9515.5|9503.5|9512.1|9500.1|0
1678083900000|2023-03-06 06:25:00|9513.8|9501.8|9513.8|9501.8|9513.9|9501.9|9513|9501|0
1678084200000|2023-03-06 06:30:00|9513|9501|9512.1|9500.1|9513.8|9501.8|9512.1|9500.1|0
1678084500000|2023-03-06 06:35:00|9513.9|9501.9|9512.1|9500.1|9513.9|9501.9|9512.1|9500.1|0
1678084800000|2023-03-06 06:40:00|9512.2|9500.2|9513.9|9501.9|9513.9|9501.9|9512.2|9500.2|0
1678085100000|2023-03-06 06:45:00|9512.2|9500.2|9512.2|9500.2|9512.2|9500.2|9512.2|9500.2|0
1678085700000|2023-03-06 06:55:00|9510.5|9498.5|9512.3|9500.3|9512.3|9500.3|9510.5|9498.5|0
1678086000000|2023-03-06 07:00:00|9510.6|9498.6|9496.1|9491.1|9512.3|9502.1|9495.1|9490.1|54
1678086300000|2023-03-06 07:05:00|9495.1|9490.1|9494.1|9489.1|9497.1|9492.1|9490.1|9485.1|41
1678086600000|2023-03-06 07:10:00|9494.6|9489.6|9503.1|9498.1|9503.1|9498.1|9494.6|9489.6|22
1678086900000|2023-03-06 07:15:00|9502.1|9497.1|9506.1|9501.1|9506.1|9501.1|9501.6|9496.6|35
1678087200000|2023-03-06 07:20:00|9504.1|9499.1|9498.6|9493.6|9504.1|9499.1|9495.1|9490.1|70
1678087500000|2023-03-06 07:25:00|9498.1|9493.1|9503.1|9498.1|9504.1|9499.1|9496.6|9491.6|8
1678087800000|2023-03-06 07:30:00|9502.6|9497.6|9498.6|9493.6|9502.6|9497.6|9498.6|9493.6|40
1678088100000|2023-03-06 07:35:00|9498.1|9493.1|9503.1|9498.1|9503.1|9498.1|9497.1|9492.1|21
1678088400000|2023-03-06 07:40:00|9503.6|9498.6|9511.6|9506.6|9512.1|9507.1|9503.6|9498.6|11
1678088700000|2023-03-06 07:45:00|9512.1|9507.1|9511.1|9506.1|9515.6|9510.6|9510.1|9505.1|31
1678089000000|2023-03-06 07:50:00|9509.6|9504.6|9500.6|9495.6|9510.1|9505.1|9500.6|9495.6|33
1678089300000|2023-03-06 07:55:00|9500.1|9495.1|9497.6|9492.6|9503.6|9498.6|9496.6|9491.6|44
1678089600000|2023-03-06 08:00:00|9498.1|9493.1|9505.6|9500.6|9512.6|9507.6|9494.1|9489.1|498
1678089900000|2023-03-06 08:05:00|9506.1|9501.1|9508.1|9503.1|9508.1|9503.1|9495.6|9490.6|211
1678090200000|2023-03-06 08:10:00|9507.1|9502.1|9502.1|9497.1|9514.1|9509.1|9499.6|9494.6|228
1678090500000|2023-03-06 08:15:00|9502.6|9497.6|9489.1|9484.1|9503.6|9498.6|9487.6|9482.6|179
1678090800000|2023-03-06 08:20:00|9489.6|9484.6|9503.1|9498.1|9505.6|9500.6|9488.6|9483.6|99
1678091100000|2023-03-06 08:25:00|9502.6|9497.6|9499.1|9494.1|9504.1|9499.1|9494.1|9489.1|80
1678091400000|2023-03-06 08:30:00|9499.6|9494.6|9507.1|9502.1|9509.1|9504.1|9499.1|9494.1|77
1678091700000|2023-03-06 08:35:00|9507.6|9502.6|9508.1|9503.1|9510.1|9505.1|9503.1|9498.1|54
1678092000000|2023-03-06 08:40:00|9509.3|9504.3|9514.8|9509.8|9517.3|9512.3|9508.8|9503.8|75
1678092300000|2023-03-06 08:45:00|9515.3|9510.3|9519.3|9514.3|9519.3|9514.3|9514.8|9509.8|71
1678092600000|2023-03-06 08:50:00|9518.8|9513.8|9523.3|9518.3|9528.3|9523.3|9518.3|9513.3|103
1678092900000|2023-03-06 08:55:00|9522.8|9517.8|9523.3|9518.3|9526.3|9521.3|9515.8|9510.8|73
1678093200000|2023-03-06 09:00:00|9522.8|9517.8|9520.3|9515.3|9528.3|9523.3|9517.3|9512.3|129
1678093500000|2023-03-06 09:05:00|9519.8|9514.8|9508.3|9503.3|9520.3|9515.3|9503.8|9498.8|132
1678093800000|2023-03-06 09:10:00|9507.8|9502.8|9511.3|9506.3|9513.3|9508.3|9507.3|9502.3|65
1678094100000|2023-03-06 09:15:00|9510.8|9505.8|9503.8|9498.8|9513.8|9508.8|9502.3|9497.3|82
1678094400000|2023-03-06 09:20:00|9503.3|9498.3|9506.8|9501.8|9507.3|9502.3|9497.8|9492.8|60
1678094700000|2023-03-06 09:25:00|9506.3|9501.3|9501.8|9496.8|9508.3|9503.3|9501.3|9496.3|62
1678095000000|2023-03-06 09:30:00|9501.3|9496.3|9507.3|9502.3|9507.3|9502.3|9497.8|9492.8|67
1678095300000|2023-03-06 09:35:00|9507.8|9502.8|9500.8|9495.8|9508.3|9503.3|9499.8|9494.8|26
1678095600000|2023-03-06 09:40:00|9500.3|9495.3|9498.8|9493.8|9503.3|9498.3|9496.3|9491.3|60
1678095900000|2023-03-06 09:45:00|9498.3|9493.3|9498.3|9493.3|9500.8|9495.8|9494.3|9489.3|38
1678096200000|2023-03-06 09:50:00|9498.8|9493.8|9497.3|9492.3|9499.8|9494.8|9491.3|9486.3|41
1678096500000|2023-03-06 09:55:00|9496.8|9491.8|9498.3|9493.3|9498.3|9493.3|9492.8|9487.8|30
1678096800000|2023-03-06 10:00:00|9497.3|9492.3|9496.3|9491.3|9500.3|9495.3|9494.8|9489.8|43
1678097100000|2023-03-06 10:05:00|9496.8|9491.8|9489.3|9484.3|9498.3|9493.3|9488.8|9483.8|55
1678097400000|2023-03-06 10:10:00|9489.8|9484.8|9492.8|9487.8|9496.3|9491.3|9489.3|9484.3|61
1678097700000|2023-03-06 10:15:00|9492.3|9487.3|9489.3|9484.3|9496.3|9491.3|9488.3|9483.3|65
1678098000000|2023-03-06 10:20:00|9490.3|9485.3|9489.3|9484.3|9493.3|9488.3|9484.3|9479.3|54
1678098300000|2023-03-06 10:25:00|9488.3|9483.3|9483.3|9478.3|9490.8|9485.8|9481.8|9476.8|67
1678098600000|2023-03-06 10:30:00|9483.8|9478.8|9483.8|9478.8|9486.8|9481.8|9481.3|9476.3|22
1678098900000|2023-03-06 10:35:00|9483.3|9478.3|9479.8|9474.8|9484.3|9479.3|9476.8|9471.8|61
1678099200000|2023-03-06 10:40:00|9479.3|9474.3|9471.8|9466.8|9479.3|9474.3|9470.8|9465.8|95
1678099500000|2023-03-06 10:45:00|9472.3|9467.3|9476.8|9471.8|9481.3|9476.3|9471.3|9466.3|33
1678099800000|2023-03-06 10:50:00|9476.3|9471.3|9472.3|9467.3|9477.8|9472.8|9471.8|9466.8|48
1678100100000|2023-03-06 10:55:00|9471.3|9466.3|9482.8|9477.8|9483.3|9478.3|9470.8|9465.8|102
1678100400000|2023-03-06 11:00:00|9483.3|9478.3|9483.3|9478.3|9485.3|9480.3|9480.8|9475.8|79
1678100700000|2023-03-06 11:05:00|9482.8|9477.8|9482.8|9477.8|9484.8|9479.8|9479.3|9474.3|31
1678101000000|2023-03-06 11:10:00|9482.3|9477.3|9483.8|9478.8|9488.3|9483.3|9482.3|9477.3|30
1678101300000|2023-03-06 11:15:00|9484.3|9479.3|9478.8|9473.8|9485.3|9480.3|9478.3|9473.3|16
1678101600000|2023-03-06 11:20:00|9478.3|9473.3|9479.3|9474.3|9480.8|9475.8|9477.3|9472.3|15
1678101900000|2023-03-06 11:25:00|9478.8|9473.8|9475.3|9470.3|9479.3|9474.3|9473.8|9468.8|20
1678102200000|2023-03-06 11:30:00|9474.8|9469.8|9475.3|9470.3|9476.8|9471.8|9471.3|9466.3|30
1678102500000|2023-03-06 11:35:00|9475.8|9470.8|9477.3|9472.3|9477.3|9472.3|9474.3|9469.3|13
1678102800000|2023-03-06 11:40:00|9476.8|9471.8|9471.8|9466.8|9477.3|9472.3|9471.3|9466.3|25
1678103100000|2023-03-06 11:45:00|9472.3|9467.3|9460.3|9455.3|9472.3|9467.3|9459.3|9454.3|35
1678103400000|2023-03-06 11:50:00|9459.8|9454.8|9452.3|9447.3|9462.8|9457.8|9450.3|9445.3|60
1678103700000|2023-03-06 11:55:00|9451.8|9446.8|9446.3|9441.3|9456.8|9451.8|9446.3|9441.3|38
1678104000000|2023-03-06 12:00:00|9447.3|9442.3|9455.8|9450.8|9455.8|9450.8|9443.3|9438.3|39
1678104300000|2023-03-06 12:05:00|9456.3|9451.3|9452.8|9447.8|9456.3|9451.3|9451.3|9446.3|55
1678104600000|2023-03-06 12:10:00|9453.3|9448.3|9447.3|9442.3|9453.3|9448.3|9446.3|9441.3|59
1678104900000|2023-03-06 12:15:00|9447.8|9442.8|9451.8|9446.8|9452.8|9447.8|9446.3|9441.3|33
1678105200000|2023-03-06 12:20:00|9451.3|9446.3|9455.3|9450.3|9455.8|9450.8|9451.3|9446.3|16
1678105500000|2023-03-06 12:25:00|9454.3|9449.3|9456.3|9451.3|9456.8|9451.8|9454.3|9449.3|18
1678105800000|2023-03-06 12:30:00|9456.8|9451.8|9456.3|9451.3|9457.8|9452.8|9454.3|9449.3|19
1678106100000|2023-03-06 12:35:00|9455.8|9450.8|9460.8|9455.8|9460.8|9455.8|9454.8|9449.8|36
1678106400000|2023-03-06 12:40:00|9460.3|9455.3|9462.3|9457.3|9464.3|9459.3|9458.8|9453.8|19
1678106700000|2023-03-06 12:45:00|9462.8|9457.8|9463.3|9458.3|9464.3|9459.3|9459.8|9454.8|19
1678107000000|2023-03-06 12:50:00|9463.8|9458.8|9465.8|9460.8|9466.3|9461.3|9463.3|9458.3|19
1678107300000|2023-03-06 12:55:00|9464.3|9459.3|9466.8|9461.8|9467.3|9462.3|9463.8|9458.8|17
1678107600000|2023-03-06 13:00:00|9467.3|9462.3|9469.8|9464.8|9471.3|9466.3|9466.8|9461.8|46
1678107900000|2023-03-06 13:05:00|9469.3|9464.3|9469.3|9464.3|9470.8|9465.8|9466.8|9461.8|85
1678108200000|2023-03-06 13:10:00|9469.8|9464.8|9474.3|9469.3|9474.3|9469.3|9468.8|9463.8|32
1678108500000|2023-03-06 13:15:00|9474.8|9469.8|9476.3|9471.3|9476.8|9471.8|9473.8|9468.8|29
1678108800000|2023-03-06 13:20:00|9476.8|9471.8|9479.8|9474.8|9481.3|9476.3|9475.8|9470.8|28
1678109100000|2023-03-06 13:25:00|9479.3|9474.3|9480.3|9475.3|9480.8|9475.8|9476.3|9471.3|24
1678109400000|2023-03-06 13:30:00|9480.8|9475.8|9481.3|9476.3|9484.8|9479.8|9479.8|9474.8|36
1678109700000|2023-03-06 13:35:00|9481.8|9476.8|9481.8|9476.8|9482.3|9477.3|9479.8|9474.8|16
1678110000000|2023-03-06 13:40:00|9482.3|9477.3|9484.3|9479.3|9484.8|9479.8|9479.3|9474.3|14
1678110300000|2023-03-06 13:45:00|9483.8|9478.8|9486.3|9481.3|9487.8|9482.8|9482.8|9477.8|26
1678110600000|2023-03-06 13:50:00|9485.8|9480.8|9488.3|9483.3|9488.3|9483.3|9481.8|9476.8|24
1678110900000|2023-03-06 13:55:00|9488.8|9483.8|9487.8|9482.8|9488.8|9483.8|9484.3|9479.3|23
1678111200000|2023-03-06 14:00:00|9486.8|9481.8|9484.3|9479.3|9488.8|9483.8|9480.8|9475.8|29
1678111500000|2023-03-06 14:05:00|9483.8|9478.8|9483.8|9478.8|9487.8|9482.8|9482.3|9477.3|31
1678111800000|2023-03-06 14:10:00|9482.8|9477.8|9483.8|9478.8|9485.8|9480.8|9480.3|9475.3|31
1678112100000|2023-03-06 14:15:00|9484.8|9479.8|9482.8|9477.8|9485.8|9480.8|9481.8|9476.8|58
1678112400000|2023-03-06 14:20:00|9483.3|9478.3|9487.8|9482.8|9487.8|9482.8|9481.8|9476.8|57
1678112700000|2023-03-06 14:25:00|9488.8|9483.8|9489.8|9484.8|9491.8|9486.8|9487.8|9482.8|53
1678113000000|2023-03-06 14:30:00|9490.3|9485.3|9489.3|9484.3|9494.3|9489.3|9483.3|9478.3|113
1678113300000|2023-03-06 14:35:00|9488.8|9483.8|9483.3|9478.3|9491.8|9486.8|9481.3|9476.3|93
1678113600000|2023-03-06 14:40:00|9482.8|9477.8|9485.8|9480.8|9489.8|9484.8|9482.3|9477.3|26
1678113900000|2023-03-06 14:45:00|9486.3|9481.3|9485.3|9480.3|9489.8|9484.8|9482.3|9477.3|28
1678114200000|2023-03-06 14:50:00|9485.8|9480.8|9488.3|9483.3|9488.3|9483.3|9483.3|9478.3|43
1678114500000|2023-03-06 14:55:00|9488.8|9483.8|9491.3|9486.3|9491.8|9486.8|9486.8|9481.8|36
1678114800000|2023-03-06 15:00:00|9490.8|9485.8|9494.8|9489.8|9496.3|9491.3|9488.3|9483.3|72
1678115100000|2023-03-06 15:05:00|9495.3|9490.3|9503.3|9498.3|9503.3|9498.3|9492.8|9487.8|101
1678115400000|2023-03-06 15:10:00|9503.4|9498.4|9505.9|9500.9|9505.9|9500.9|9502.4|9497.4|58
1678115700000|2023-03-06 15:15:00|9505.4|9500.4|9507.4|9502.4|9507.4|9502.4|9501.9|9496.9|54
1678116000000|2023-03-06 15:20:00|9507.9|9502.9|9508.4|9503.4|9508.9|9503.9|9501.9|9496.9|56
1678116300000|2023-03-06 15:25:00|9507.9|9502.9|9505.4|9500.4|9508.4|9503.4|9505.4|9500.4|44
1678116600000|2023-03-06 15:30:00|9505.9|9500.9|9507.9|9502.9|9508.4|9503.4|9504.9|9499.9|62
1678116900000|2023-03-06 15:35:00|9506.9|9501.9|9511.9|9506.9|9511.9|9506.9|9504.9|9499.9|83
1678117200000|2023-03-06 15:40:00|9511.4|9506.4|9515.9|9510.9|9516.9|9511.9|9510.9|9505.9|106
1678117500000|2023-03-06 15:45:00|9516.9|9511.9|9514.9|9509.9|9517.4|9512.4|9512.9|9507.9|194
1678117800000|2023-03-06 15:50:00|9515.4|9510.4|9517.9|9512.9|9518.9|9513.9|9512.9|9507.9|149
1678118100000|2023-03-06 15:55:00|9516.9|9511.9|9510.9|9505.9|9517.9|9512.9|9510.9|9505.9|76
1678118400000|2023-03-06 16:00:00|9511.9|9506.9|9510.9|9505.9|9513.9|9508.9|9509.9|9504.9|139
1678118700000|2023-03-06 16:05:00|9511.4|9506.4|9510.9|9505.9|9514.9|9509.9|9510.4|9505.4|147
1678119000000|2023-03-06 16:10:00|9510.4|9505.4|9509.9|9504.9|9511.4|9506.4|9506.4|9501.4|84
1678119300000|2023-03-06 16:15:00|9509.4|9504.4|9510.9|9505.9|9512.4|9507.4|9506.9|9501.9|97
1678119600000|2023-03-06 16:20:00|9510.4|9505.4|9507.9|9502.9|9510.9|9505.9|9506.9|9501.9|77
1678119900000|2023-03-06 16:25:00|9508.9|9503.9|9509.9|9504.9|9509.9|9504.9|9503.4|9498.4|360
1678120200000|2023-03-06 16:30:00|9510.4|9504.4|9512.4|9505.4|9516.4|9509.4|9509.4|9503.4|222
1678120500000|2023-03-06 16:35:00|9511.4|9504.4|9514.4|9508.4|9515.4|9508.4|9508.4|9502.4|105
1678120800000|2023-03-06 16:40:00|9515.4|9509.4|9518.4|9512.4|9519.4|9512.4|9514.4|9508.4|31
1678121100000|2023-03-06 16:45:00|9517.4|9511.4|9515.4|9508.4|9517.4|9511.4|9514.4|9508.4|17
1678121400000|2023-03-06 16:50:00|9516.4|9509.4|9515.4|9509.4|9517.4|9511.4|9515.4|9508.4|17
1678121700000|2023-03-06 16:55:00|9514.4|9508.4|9517.4|9511.4|9518.4|9512.4|9514.4|9508.4|9
1678122000000|2023-03-06 17:00:00|9516.4|9510.4|9517.4|9510.4|9517.4|9511.4|9516.4|9510.4|4
1678122300000|2023-03-06 17:05:00|9516.4|9509.4|9517.4|9511.4|9517.4|9511.4|9515.4|9509.4|4
1678122600000|2023-03-06 17:10:00|9516.4|9510.4|9519.4|9513.4|9519.4|9513.4|9516.4|9510.4|8
1678122900000|2023-03-06 17:15:00|9518.4|9512.4|9522.4|9515.4|9522.4|9515.4|9518.4|9512.4|5
1678123200000|2023-03-06 17:20:00|9521.4|9514.4|9519.4|9513.4|9522.4|9516.4|9519.4|9513.4|5
1678123500000|2023-03-06 17:25:00|9520.4|9512.4|9520.4|9514.4|9520.4|9514.4|9517.4|9511.4|16
1678123800000|2023-03-06 17:30:00|9519.4|9513.4|9517.4|9511.4|9520.4|9513.4|9517.4|9511.4|10
1678124100000|2023-03-06 17:35:00|9516.4|9510.4|9515.4|9509.4|9517.4|9511.4|9515.4|9509.4|7
1678124400000|2023-03-06 17:40:00|9516.4|9510.4|9514.4|9508.4|9516.4|9510.4|9514.4|9507.4|5
1678124700000|2023-03-06 17:45:00|9513.4|9507.4|9511.4|9504.4|9514.4|9507.4|9510.4|9504.4|20
1678125000000|2023-03-06 17:50:00|9510.4|9503.4|9509.4|9502.4|9510.4|9504.4|9507.4|9501.4|12
1678125300000|2023-03-06 17:55:00|9508.4|9501.4|9512.4|9506.4|9513.4|9506.4|9508.4|9501.4|6
1678125600000|2023-03-06 18:00:00|9513.4|9504.4|9511.4|9504.4|9513.4|9506.4|9510.4|9503.4|3
1678125900000|2023-03-06 18:05:00|9512.4|9505.4|9513.4|9506.4|9514.4|9507.4|9509.4|9502.4|81
1678126200000|2023-03-06 18:10:00|9512.4|9507.4|9513.4|9506.4|9514.4|9507.4|9511.4|9504.4|13
1678126500000|2023-03-06 18:15:00|9512.4|9505.4|9512.4|9506.4|9513.4|9506.4|9512.4|9504.4|1
1678126800000|2023-03-06 18:20:00|9513.4|9505.4|9512.4|9505.4|9513.4|9506.4|9511.4|9504.4|3
1678127100000|2023-03-06 18:25:00|9511.4|9504.4|9512.4|9505.4|9515.4|9508.4|9510.4|9503.4|7
1678127400000|2023-03-06 18:30:00|9513.4|9506.4|9512.4|9505.4|9513.4|9507.4|9511.4|9504.4|6
1678127700000|2023-03-06 18:35:00|9513.4|9504.4|9507.4|9501.4|9513.4|9504.4|9507.4|9499.4|7
1678128000000|2023-03-06 18:40:00|9508.4|9500.4|9510.4|9504.4|9511.4|9504.4|9507.4|9500.4|12
1678128300000|2023-03-06 18:45:00|9509.4|9502.4|9508.4|9501.4|9509.4|9502.4|9507.4|9500.4|3
1678128600000|2023-03-06 18:50:00|9507.4|9500.4|9509.4|9503.4|9511.4|9504.4|9505.4|9498.4|17
1678128900000|2023-03-06 18:55:00|9508.4|9502.4|9508.2|9496.2|9510.4|9502.4|9503.4|9496.2|34
1678129200000|2023-03-06 19:00:00|9508.1|9496.1|9511.6|9499.6|9511.6|9499.6|9508.1|9496.1|0
1678129500000|2023-03-06 19:05:00|9511.7|9499.7|9513.9|9501.9|9513.9|9501.9|9509.9|9497.9|0
1678129800000|2023-03-06 19:10:00|9513.8|9501.8|9514|9502|9515.7|9503.7|9512.1|9500.1|0
1678130100000|2023-03-06 19:15:00|9513.9|9501.9|9510.2|9498.2|9513.9|9501.9|9510.2|9498.2|0
1678130400000|2023-03-06 19:20:00|9510.3|9498.3|9510.3|9498.3|9512|9500|9510.2|9498.2|0
1678130700000|2023-03-06 19:25:00|9510.2|9498.2|9513.7|9501.7|9513.7|9501.7|9508.4|9496.4|0
1678131000000|2023-03-06 19:30:00|9512.8|9500.8|9512|9500|9515.6|9503.6|9512|9500|0
1678131300000|2023-03-06 19:35:00|9511.9|9499.9|9513.7|9501.7|9513.7|9501.7|9511.9|9499.9|0
1678131600000|2023-03-06 19:40:00|9513.8|9501.8|9515.5|9503.5|9515.5|9503.5|9512.8|9500.8|0
1678131900000|2023-03-06 19:45:00|9513.8|9501.8|9510.2|9498.2|9515.5|9503.5|9508.4|9496.4|0
1678132200000|2023-03-06 19:50:00|9511.9|9499.9|9511.9|9499.9|9512|9500|9508.4|9496.4|0
1678132500000|2023-03-06 19:55:00|9510.2|9498.2|9506.8|9494.8|9512|9500|9506.7|9494.7|0
1678132800000|2023-03-06 20:00:00|9508.5|9496.5|9506.6|9494.6|9508.5|9496.5|9506.6|9494.6|0
1678133100000|2023-03-06 20:05:00|9506.7|9494.7|9508.6|9496.6|9508.6|9496.6|9504.9|9492.9|0
1678133400000|2023-03-06 20:10:00|9508.5|9496.5|9505|9493|9508.6|9496.6|9503.2|9491.2|0
1678133700000|2023-03-06 20:15:00|9504.9|9492.9|9506.6|9494.6|9506.7|9494.7|9503.1|9491.1|0
1678134000000|2023-03-06 20:20:00|9504.9|9492.9|9503.1|9491.1|9506.7|9494.7|9503|9491|0
1678134300000|2023-03-06 20:25:00|9504|9492|9503|9491|9504.8|9492.8|9503|9491|0
1678134600000|2023-03-06 20:30:00|9503.1|9491.1|9503.1|9491.1|9504.9|9492.9|9501.3|9489.3|0
1678134900000|2023-03-06 20:35:00|9503|9491|9504.9|9492.9|9504.9|9492.9|9501.3|9489.3|0
1678135200000|2023-03-06 20:40:00|9504.8|9492.8|9506.7|9494.7|9506.7|9494.7|9503.1|9491.1|0
1678135500000|2023-03-06 20:45:00|9505|9493|9506.6|9494.6|9506.8|9494.8|9504.8|9492.8|0
1678135800000|2023-03-06 20:50:00|9504.9|9492.9|9504.8|9492.8|9508.4|9496.4|9504.8|9492.8|0
1678136100000|2023-03-06 20:55:00|9506.5|9494.5|9508.2|9496.2|9508.3|9496.3|9504.8|9492.8|0
1678136400000|2023-03-06 21:00:00|9507|9495|9508.4|9496.4|9510|9498|9506.7|9494.7|0
1678136700000|2023-03-06 21:05:00|9508.8|9496.8|9509.7|9497.7|9509.7|9497.7|9507.6|9495.6|0
1678137000000|2023-03-06 21:10:00|9509.1|9497.1|9509.7|9497.7|9510|9498|9508.4|9496.4|0
1678137300000|2023-03-06 21:15:00|9510|9498|9510.7|9498.7|9510.7|9498.7|9509.7|9497.7|0
1678137600000|2023-03-06 21:20:00|9511.3|9499.3|9510.7|9498.7|9511.6|9499.6|9510.7|9498.7|0
1678137900000|2023-03-06 21:25:00|9511.3|9499.3|9511.6|9499.6|9512|9500|9511.3|9499.3|0
1678138200000|2023-03-06 21:30:00|9511.3|9499.3|9511.6|9499.6|9512|9500|9511.3|9499.3|0
1678138500000|2023-03-06 21:35:00|9511.3|9499.3|9511.3|9499.3|9511.3|9499.3|9510.7|9498.7|0
1678138800000|2023-03-06 21:40:00|9510.9|9498.9|9510.7|9498.7|9511.4|9499.4|9510.7|9498.7|0
1678139100000|2023-03-06 21:45:00|9511.3|9499.3|9510.7|9498.7|9511.3|9499.3|9510.7|9498.7|0
1678139400000|2023-03-06 21:50:00|9511.3|9499.3|9511.6|9499.6|9512|9500|9511.3|9499.3|0
1678139700000|2023-03-06 21:55:00|9511.4|9499.4|9510.4|9498.4|9511.4|9499.4|9510.2|9498.2|0
1678140000000|2023-03-06 22:00:00|9510.6|9498.6|9510|9498|9510.6|9498.6|9509.8|9497.8|0
1678140300000|2023-03-06 22:05:00|9510.2|9498.2|9509.8|9497.8|9510.2|9498.2|9509.5|9497.5|0
1678140600000|2023-03-06 22:10:00|9509.9|9497.9|9509.7|9497.7|9510.2|9498.2|9509.7|9497.7|0
1678140900000|2023-03-06 22:15:00|9509.5|9497.5|9509.3|9497.3|9510|9498|9509.3|9497.3|0
1678141200000|2023-03-06 22:20:00|9509.7|9497.7|9509.5|9497.5|9510|9498|9509.5|9497.5|0
1678141500000|2023-03-06 22:25:00|9509.7|9497.7|9509.7|9497.7|9510|9498|9509.7|9497.7|0
1678141800000|2023-03-06 22:30:00|9509.8|9497.8|9510|9498|9510.2|9498.2|9509.8|9497.8|0
1678142100000|2023-03-06 22:35:00|9509.7|9497.7|9509.7|9497.7|9510|9498|9509.7|9497.7|0
1678142400000|2023-03-06 22:40:00|9510|9498|9510|9498|9510|9498|9510|9498|0
1678142700000|2023-03-06 22:45:00|9509.7|9497.7|9509.5|9497.5|9509.7|9497.7|9509.3|9497.3|0
1678143000000|2023-03-06 22:50:00|9509.3|9497.3|9509.5|9497.5|9509.5|9497.5|9509.3|9497.3|0
1678143300000|2023-03-06 22:55:00|9509.7|9497.7|9509.3|9497.3|9509.7|9497.7|9509.3|9497.3|0
1678143600000|2023-03-06 23:00:00|9509.8|9497.8|9506.6|9494.6|9509.8|9497.8|9506.3|9494.3|0
1678143900000|2023-03-06 23:05:00|9506.8|9494.8|9508.7|9496.7|9508.7|9496.7|9506.8|9494.8|0
1678144200000|2023-03-06 23:10:00|9509.1|9497.1|9507.9|9495.9|9509.1|9497.1|9507.5|9495.5|0
1678144500000|2023-03-06 23:15:00|9508.4|9496.4|9510.2|9498.2|9510.7|9498.7|9508.4|9496.4|0
1678144800000|2023-03-06 23:20:00|9510.4|9498.4|9510.4|9498.4|9511.3|9499.3|9509.7|9497.7|0
1678145100000|2023-03-06 23:25:00|9510|9498|9511.6|9499.6|9511.6|9499.6|9510|9498|0
1678145400000|2023-03-06 23:30:00|9511.8|9499.8|9510.7|9498.7|9512|9500|9510.4|9498.4|0
1678145700000|2023-03-06 23:35:00|9510.4|9498.4|9509.7|9497.7|9510.4|9498.4|9509.1|9497.1|0
1678146000000|2023-03-06 23:40:00|9510|9498|9509.7|9497.7|9510.4|9498.4|9508.4|9496.4|0
1678146300000|2023-03-06 23:45:00|9510|9498|9510.4|9498.4|9510.7|9498.7|9509.7|9497.7|0
1678146600000|2023-03-06 23:50:00|9510.6|9498.6|9511.6|9499.6|9512|9500|9509.1|9497.1|0
1678146900000|2023-03-06 23:55:00|9512|9500|9511.6|9499.6|9513.2|9501.2|9511.6|9499.6|0
1678147200000|2023-03-07 00:00:00|9511.3|9499.3|9512.4|9500.4|9513.6|9501.6|9510.4|9498.4|0
1678147500000|2023-03-07 00:05:00|9512.9|9500.9|9514.8|9502.8|9515.5|9503.5|9512.4|9500.4|0
1678147800000|2023-03-07 00:10:00|9515|9503|9512.4|9500.4|9515.2|9503.2|9511.3|9499.3|0
1678148100000|2023-03-07 00:15:00|9512|9500|9507.2|9495.2|9512.2|9500.2|9507.2|9495.2|0
1678148400000|2023-03-07 00:20:00|9505.5|9493.5|9510.6|9498.6|9510.6|9498.6|9505.5|9493.5|0
1678148700000|2023-03-07 00:25:00|9510.7|9498.7|9514.1|9502.1|9514.1|9502.1|9510.6|9498.6|0
1678149000000|2023-03-07 00:30:00|9514.2|9502.2|9515.8|9503.8|9515.9|9503.9|9514.1|9502.1|0
1678149300000|2023-03-07 00:35:00|9514.1|9502.1|9514.1|9502.1|9514.1|9502.1|9514|9502|0
1678149600000|2023-03-07 00:40:00|9512.4|9500.4|9514.1|9502.1|9514.1|9502.1|9512.4|9500.4|0
1678149900000|2023-03-07 00:45:00|9514|9502|9514|9502|9514.1|9502.1|9514|9502|0
1678150200000|2023-03-07 00:50:00|9512.3|9500.3|9510.6|9498.6|9512.3|9500.3|9510.6|9498.6|0
1678150500000|2023-03-07 00:55:00|9512.3|9500.3|9512.4|9500.4|9514.1|9502.1|9512.3|9500.3|0
1678150800000|2023-03-07 01:00:00|9512.3|9500.3|9512.3|9500.3|9512.4|9500.4|9510.6|9498.6|0
1678151100000|2023-03-07 01:05:00|9513.2|9501.2|9512.3|9500.3|9514|9502|9512.3|9500.3|0
1678151400000|2023-03-07 01:10:00|9512.4|9500.4|9512.4|9500.4|9514.1|9502.1|9512.4|9500.4|0
1678151700000|2023-03-07 01:15:00|9514.1|9502.1|9514.2|9502.2|9515.9|9503.9|9512.3|9500.3|0
1678152000000|2023-03-07 01:20:00|9515.9|9503.9|9515.9|9503.9|9515.9|9503.9|9514.2|9502.2|0
1678152300000|2023-03-07 01:25:00|9515|9503|9516.7|9504.7|9517.6|9505.6|9514.1|9502.1|0
1678152600000|2023-03-07 01:30:00|9515.9|9503.9|9515.9|9503.9|9517.7|9505.7|9514.1|9502.1|0
1678152900000|2023-03-07 01:35:00|9517.6|9505.6|9519.3|9507.3|9519.4|9507.4|9515.9|9503.9|0
1678153200000|2023-03-07 01:40:00|9519.4|9507.4|9517.6|9505.6|9519.4|9507.4|9517.6|9505.6|0
1678153500000|2023-03-07 01:45:00|9519.3|9507.3|9517.7|9505.7|9519.4|9507.4|9515.9|9503.9|0
1678153800000|2023-03-07 01:50:00|9519.4|9507.4|9521.1|9509.1|9522.9|9510.9|9517.6|9505.6|0
1678154100000|2023-03-07 01:55:00|9521.2|9509.2|9522.9|9510.9|9523|9511|9519.4|9507.4|0
1678154400000|2023-03-07 02:00:00|9523|9511|9524.7|9512.7|9524.7|9512.7|9521.2|9509.2|0
1678154700000|2023-03-07 02:05:00|9524.8|9512.8|9526.5|9514.5|9526.5|9514.5|9524.7|9512.7|0
1678155000000|2023-03-07 02:10:00|9526.4|9514.4|9528.1|9516.1|9528.2|9516.2|9526.4|9514.4|0
1678155300000|2023-03-07 02:15:00|9528.2|9516.2|9526.4|9514.4|9528.2|9516.2|9526.4|9514.4|0
1678155600000|2023-03-07 02:20:00|9527.3|9515.3|9524.6|9512.6|9528.1|9516.1|9524.6|9512.6|0
1678155900000|2023-03-07 02:25:00|9526.4|9514.4|9525.5|9513.5|9526.4|9514.4|9522.9|9510.9|0
1678156200000|2023-03-07 02:30:00|9524.7|9512.7|9528.1|9516.1|9528.1|9516.1|9524.6|9512.6|0
1678156500000|2023-03-07 02:35:00|9528|9516|9524.6|9512.6|9528|9516|9524.6|9512.6|0
1678156800000|2023-03-07 02:40:00|9526.3|9514.3|9522.9|9510.9|9526.4|9514.4|9522.8|9510.8|0
1678157100000|2023-03-07 02:45:00|9522.8|9510.8|9521.1|9509.1|9522.9|9510.9|9521.1|9509.1|0
1678157400000|2023-03-07 02:50:00|9522|9510|9522.8|9510.8|9522.9|9510.9|9521.1|9509.1|0
1678157700000|2023-03-07 02:55:00|9522|9510|9521.1|9509.1|9522.8|9510.8|9521.1|9509.1|0
1678158000000|2023-03-07 03:00:00|9519.4|9507.4|9521.1|9509.1|9521.1|9509.1|9519.4|9507.4|0
1678158300000|2023-03-07 03:05:00|9520.3|9508.3|9521.1|9509.1|9522|9510|9519.4|9507.4|0
1678158600000|2023-03-07 03:10:00|9522.8|9510.8|9522.8|9510.8|9522.9|9510.9|9521.1|9509.1|0
1678158900000|2023-03-07 03:15:00|9521.1|9509.1|9522.9|9510.9|9524.6|9512.6|9521.1|9509.1|0
1678159200000|2023-03-07 03:20:00|9521.1|9509.1|9521.1|9509.1|9521.1|9509.1|9520.3|9508.3|0
1678159500000|2023-03-07 03:25:00|9522|9510|9521.1|9509.1|9522.8|9510.8|9521.1|9509.1|0
1678159800000|2023-03-07 03:30:00|9522.8|9510.8|9526.3|9514.3|9526.3|9514.3|9522|9510|0
1678160100000|2023-03-07 03:35:00|9525.5|9513.5|9524.6|9512.6|9525.5|9513.5|9522.9|9510.9|0
1678160400000|2023-03-07 03:40:00|9526.3|9514.3|9526.3|9514.3|9526.4|9514.4|9525.5|9513.5|0
1678160700000|2023-03-07 03:45:00|9524.6|9512.6|9524.6|9512.6|9524.6|9512.6|9522.9|9510.9|0
1678161000000|2023-03-07 03:50:00|9522.9|9510.9|9524.6|9512.6|9524.6|9512.6|9522.9|9510.9|0
1678161300000|2023-03-07 03:55:00|9525.4|9513.4|9528.1|9516.1|9528.1|9516.1|9524.6|9512.6|0
1678161600000|2023-03-07 04:00:00|9529.8|9517.8|9528.1|9516.1|9529.9|9517.9|9528.1|9516.1|0
1678161900000|2023-03-07 04:05:00|9526.4|9514.4|9526.4|9514.4|9527.2|9515.2|9526.4|9514.4|0
1678162200000|2023-03-07 04:10:00|9528.1|9516.1|9528.1|9516.1|9528.1|9516.1|9528.1|9516.1|0
1678162500000|2023-03-07 04:15:00|9526.4|9514.4|9526.4|9514.4|9526.4|9514.4|9526.4|9514.4|0
1678162800000|2023-03-07 04:20:00|9526.3|9514.3|9526.4|9514.4|9526.4|9514.4|9526.3|9514.3|0
1678163100000|2023-03-07 04:25:00|9526.3|9514.3|9526.4|9514.4|9526.4|9514.4|9526.3|9514.3|0
1678163700000|2023-03-07 04:35:00|9528.1|9516.1|9528.1|9516.1|9528.1|9516.1|9528.1|9516.1|0
1678164000000|2023-03-07 04:40:00|9526.4|9514.4|9528.1|9516.1|9528.1|9516.1|9526.4|9514.4|0
1678164600000|2023-03-07 04:50:00|9527.2|9515.2|9528.1|9516.1|9528.1|9516.1|9527.2|9515.2|0
1678164900000|2023-03-07 04:55:00|9527.2|9515.2|9528.1|9516.1|9528.1|9516.1|9526.4|9514.4|0
1678165200000|2023-03-07 05:00:00|9526.4|9514.4|9526.4|9514.4|9528.1|9516.1|9526.4|9514.4|0
1678165500000|2023-03-07 05:05:00|9528.1|9516.1|9526.4|9514.4|9528.1|9516.1|9526.4|9514.4|0
1678165800000|2023-03-07 05:10:00|9527.3|9515.3|9528.1|9516.1|9528.1|9516.1|9527.3|9515.3|0
1678166100000|2023-03-07 05:15:00|9526.4|9514.4|9528.1|9516.1|9528.1|9516.1|9526.4|9514.4|0
1678166700000|2023-03-07 05:25:00|9526.4|9514.4|9527.3|9515.3|9527.3|9515.3|9526.4|9514.4|0
1678167000000|2023-03-07 05:30:00|9528.1|9516.1|9524.6|9512.6|9528.1|9516.1|9524.6|9512.6|0
1678167300000|2023-03-07 05:35:00|9524.7|9512.7|9522.9|9510.9|9524.7|9512.7|9522.9|9510.9|0
1678167600000|2023-03-07 05:40:00|9523.8|9511.8|9524.6|9512.6|9524.6|9512.6|9522.9|9510.9|0
1678167900000|2023-03-07 05:45:00|9524.7|9512.7|9524.6|9512.6|9526.4|9514.4|9524.6|9512.6|0
1678168200000|2023-03-07 05:50:00|9522.9|9510.9|9522.9|9510.9|9522.9|9510.9|9522.9|9510.9|0
1678168500000|2023-03-07 05:55:00|9521.2|9509.2|9521.2|9509.2|9521.2|9509.2|9521.1|9509.1|0
1678168800000|2023-03-07 06:00:00|9522.9|9510.9|9521.2|9509.2|9523|9511|9521.2|9509.2|0
1678169100000|2023-03-07 06:05:00|9519.5|9507.5|9519.5|9507.5|9521.2|9509.2|9519.4|9507.4|0
1678169400000|2023-03-07 06:10:00|9521.2|9509.2|9517.7|9505.7|9521.2|9509.2|9517.7|9505.7|0
1678169700000|2023-03-07 06:15:00|9519.4|9507.4|9517.7|9505.7|9519.4|9507.4|9517.7|9505.7|0
1678170000000|2023-03-07 06:20:00|9516|9504|9516|9504|9516|9504|9516|9504|0
1678170300000|2023-03-07 06:25:00|9515.9|9503.9|9516|9504|9516|9504|9515.9|9503.9|0
1678170600000|2023-03-07 06:30:00|9517.7|9505.7|9517.7|9505.7|9519.5|9507.5|9517.7|9505.7|0
1678170900000|2023-03-07 06:35:00|9518.6|9506.6|9516|9504|9519.4|9507.4|9516|9504|0
1678171200000|2023-03-07 06:40:00|9517.7|9505.7|9516|9504|9517.7|9505.7|9515.9|9503.9|0
1678171500000|2023-03-07 06:45:00|9515.9|9503.9|9516|9504|9516|9504|9515.9|9503.9|0
1678171800000|2023-03-07 06:50:00|9515.9|9503.9|9515.9|9503.9|9516|9504|9514.2|9502.2|0
1678172100000|2023-03-07 06:55:00|9516|9504|9516|9504|9517.7|9505.7|9516|9504|0
1678172400000|2023-03-07 07:00:00|9514.2|9502.2|9511.4|9506.4|9518.4|9513.4|9510.9|9502.2|48
1678172700000|2023-03-07 07:05:00|9512.4|9507.4|9513.9|9508.9|9514.4|9509.4|9512.4|9507.4|8
1678173000000|2023-03-07 07:10:00|9514.4|9509.4|9521.4|9516.4|9521.9|9516.9|9514.4|9509.4|16
1678173300000|2023-03-07 07:15:00|9519.4|9514.4|9519.9|9514.9|9521.9|9516.9|9518.9|9513.9|7
1678173600000|2023-03-07 07:20:00|9520.4|9515.4|9514.4|9509.4|9520.9|9515.9|9513.9|9508.9|5
1678173900000|2023-03-07 07:25:00|9513.9|9508.9|9512.4|9507.4|9516.4|9511.4|9511.9|9506.9|13
1678174200000|2023-03-07 07:30:00|9511.9|9506.9|9514.4|9509.4|9514.4|9509.4|9510.9|9505.9|8
1678174500000|2023-03-07 07:35:00|9514.9|9509.9|9513.4|9508.4|9517.4|9512.4|9513.4|9508.4|14
1678174800000|2023-03-07 07:40:00|9513.9|9508.9|9511.9|9506.9|9514.9|9509.9|9510.9|9505.9|3
1678175100000|2023-03-07 07:45:00|9511.4|9506.4|9510.9|9505.9|9517.9|9512.9|9509.4|9504.4|43
1678175400000|2023-03-07 07:50:00|9511.4|9506.4|9508.4|9503.4|9511.4|9506.4|9506.4|9501.4|29
1678175700000|2023-03-07 07:55:00|9507.9|9502.9|9503.9|9498.9|9512.9|9507.9|9503.9|9498.9|45
1678176000000|2023-03-07 08:00:00|9504.4|9499.4|9492.4|9487.4|9510.4|9505.4|9488.9|9483.9|569
1678176300000|2023-03-07 08:05:00|9491.9|9486.9|9497.9|9492.9|9498.9|9493.9|9487.9|9482.9|231
1678176600000|2023-03-07 08:10:00|9497.4|9492.4|9498.9|9493.9|9503.9|9498.9|9494.9|9489.9|235
1678176900000|2023-03-07 08:15:00|9499.4|9494.4|9508.9|9503.9|9511.9|9506.9|9498.9|9493.9|100
1678177200000|2023-03-07 08:20:00|9510.9|9505.9|9515.9|9510.9|9515.9|9510.9|9508.9|9503.9|215
1678177500000|2023-03-07 08:25:00|9516.4|9511.4|9517.9|9512.9|9522.9|9517.9|9513.9|9508.9|93
1678177800000|2023-03-07 08:30:00|9518.4|9513.4|9522.4|9517.4|9525.4|9520.4|9517.4|9512.4|131
1678178100000|2023-03-07 08:35:00|9521.9|9516.9|9524.9|9519.9|9528.9|9523.9|9517.9|9512.9|121
1678178400000|2023-03-07 08:40:00|9527.5|9522.5|9525|9520|9530.5|9525.5|9524.5|9519.5|69
1678178700000|2023-03-07 08:45:00|9524.5|9519.5|9525|9520|9529.5|9524.5|9522|9517|74
1678179000000|2023-03-07 08:50:00|9525.5|9520.5|9525|9520|9528.5|9523.5|9522|9517|71
1678179300000|2023-03-07 08:55:00|9525.5|9520.5|9524.5|9519.5|9528.5|9523.5|9522.5|9517.5|77
1678179600000|2023-03-07 09:00:00|9524|9519|9524|9519|9525.5|9520.5|9521.5|9516.5|73
1678179900000|2023-03-07 09:05:00|9524.5|9519.5|9527.5|9522.5|9528.5|9523.5|9517.5|9512.5|68
1678180200000|2023-03-07 09:10:00|9528|9523|9518|9513|9529|9524|9515.5|9510.5|61
1678180500000|2023-03-07 09:15:00|9518.5|9513.5|9516|9511|9526|9521|9516|9511|58
1678180800000|2023-03-07 09:20:00|9516.5|9511.5|9517|9512|9518.5|9513.5|9513|9508|58
1678181100000|2023-03-07 09:25:00|9517.5|9512.5|9512.5|9507.5|9519.5|9514.5|9511.5|9506.5|36
1678181400000|2023-03-07 09:30:00|9513.5|9508.5|9509.5|9504.5|9516|9511|9509|9504|46
1678181700000|2023-03-07 09:35:00|9510|9505|9514.5|9509.5|9515|9510|9507.5|9502.5|69
1678182000000|2023-03-07 09:40:00|9513.5|9508.5|9514.5|9509.5|9516.5|9511.5|9510|9505|38
1678182300000|2023-03-07 09:45:00|9514|9509|9513|9508|9518.5|9513.5|9512|9507|35
1678182600000|2023-03-07 09:50:00|9513.5|9508.5|9507.5|9502.5|9515|9510|9507|9502|60
1678182900000|2023-03-07 09:55:00|9508|9503|9508.5|9503.5|9508.5|9503.5|9503|9498|35
1678183200000|2023-03-07 10:00:00|9509|9504|9508.5|9503.5|9512.5|9507.5|9507.5|9502.5|55
1678183500000|2023-03-07 10:05:00|9508|9503|9514.5|9509.5|9516.5|9511.5|9508|9503|55
1678183800000|2023-03-07 10:10:00|9515|9510|9513|9508|9516|9511|9512.5|9507.5|43
1678184100000|2023-03-07 10:15:00|9513.5|9508.5|9513|9508|9517|9512|9512.5|9507.5|63
1678184400000|2023-03-07 10:20:00|9513.5|9508.5|9514.5|9509.5|9517.5|9512.5|9512.5|9507.5|44
1678184700000|2023-03-07 10:25:00|9514|9509|9516.5|9511.5|9516.5|9511.5|9512.5|9507.5|32
1678185000000|2023-03-07 10:30:00|9517|9512|9520|9515|9525.5|9520.5|9516.5|9511.5|42
1678185300000|2023-03-07 10:35:00|9519.5|9514.5|9519|9514|9520.5|9515.5|9517|9512|29
1678185600000|2023-03-07 10:40:00|9518.5|9513.5|9514.5|9509.5|9520|9515|9514.5|9509.5|28
1678185900000|2023-03-07 10:45:00|9515|9510|9512|9507|9516|9511|9508.5|9503.5|48
1678186200000|2023-03-07 10:50:00|9511.5|9506.5|9514|9509|9515.5|9510.5|9509.5|9504.5|26
1678186500000|2023-03-07 10:55:00|9514.5|9509.5|9513|9508|9514.5|9509.5|9512|9507|30
1678186800000|2023-03-07 11:00:00|9512.5|9507.5|9514.5|9509.5|9516.5|9511.5|9511.5|9506.5|44
1678187100000|2023-03-07 11:05:00|9514|9509|9515.5|9510.5|9516|9511|9512.5|9507.5|23
1678187400000|2023-03-07 11:10:00|9515|9510|9518.5|9513.5|9518.5|9513.5|9514.5|9509.5|28
1678187700000|2023-03-07 11:15:00|9518|9513|9516.5|9511.5|9518.5|9513.5|9515.5|9510.5|20
1678188000000|2023-03-07 11:20:00|9517|9512|9510|9505|9517|9512|9507.5|9502.5|57
1678188300000|2023-03-07 11:25:00|9509.5|9504.5|9509.5|9504.5|9512.5|9507.5|9508.5|9503.5|22
1678188600000|2023-03-07 11:30:00|9510|9505|9515.5|9510.5|9517|9512|9508.5|9503.5|29
1678188900000|2023-03-07 11:35:00|9515|9510|9513.5|9508.5|9517|9512|9512.5|9507.5|28
1678189200000|2023-03-07 11:40:00|9513|9508|9510.5|9505.5|9514.5|9509.5|9509.5|9504.5|26
1678189500000|2023-03-07 11:45:00|9510|9505|9513.5|9508.5|9514.5|9509.5|9507.5|9502.5|91
1678189800000|2023-03-07 11:50:00|9514.5|9509.5|9510.5|9505.5|9514.5|9509.5|9509.5|9504.5|28
1678190100000|2023-03-07 11:55:00|9510|9505|9512.5|9507.5|9512.5|9507.5|9509.5|9504.5|22
1678190400000|2023-03-07 12:00:00|9512|9507|9511|9506|9513.5|9508.5|9510|9505|27
1678190700000|2023-03-07 12:05:00|9510.5|9505.5|9507.5|9502.5|9511.5|9506.5|9505.5|9500.5|26
1678191000000|2023-03-07 12:10:00|9507|9502|9508.5|9503.5|9508.5|9503.5|9505.5|9500.5|25
1678191300000|2023-03-07 12:15:00|9508|9503|9506.5|9501.5|9508.5|9503.5|9504|9499|23
1678191600000|2023-03-07 12:20:00|9506|9501|9503|9498|9506|9501|9502.5|9497.5|22
1678191900000|2023-03-07 12:25:00|9503.5|9498.5|9503|9498|9504|9499|9501.5|9496.5|24
1678192200000|2023-03-07 12:30:00|9502.5|9497.5|9504|9499|9504.5|9499.5|9502.5|9497.5|21
1678192500000|2023-03-07 12:35:00|9503.5|9498.5|9502.5|9497.5|9504|9499|9502.5|9497.5|27
1678192800000|2023-03-07 12:40:00|9502|9497|9503.5|9498.5|9506|9501|9502|9497|34
1678193100000|2023-03-07 12:45:00|9504|9499|9504|9499|9505|9500|9500.5|9495.5|41
1678193400000|2023-03-07 12:50:00|9503.5|9498.5|9499|9494|9504|9499|9499|9494|30
1678193700000|2023-03-07 12:55:00|9498.5|9493.5|9500.5|9495.5|9501|9496|9498|9493|31
1678194000000|2023-03-07 13:00:00|9501|9496|9503|9498|9505|9500|9500|9495|34
1678194300000|2023-03-07 13:05:00|9502.5|9497.5|9506|9501|9506|9501|9502|9497|31
1678194600000|2023-03-07 13:10:00|9505.5|9500.5|9505|9500|9509|9504|9505|9500|55
1678194900000|2023-03-07 13:15:00|9504.5|9499.5|9507|9502|9507|9502|9504|9499|46
1678195200000|2023-03-07 13:20:00|9507.5|9502.5|9505.5|9500.5|9510|9505|9505|9500|58
1678195500000|2023-03-07 13:25:00|9505|9500|9506|9501|9506|9501|9503.5|9498.5|62
1678195800000|2023-03-07 13:30:00|9505|9500|9512.5|9507.5|9515|9510|9505|9500|129
1678196100000|2023-03-07 13:35:00|9512|9507|9513|9508|9516|9511|9511|9506|83
1678196400000|2023-03-07 13:40:00|9512.5|9507.5|9517|9512|9517|9512|9508|9503|35
1678196700000|2023-03-07 13:45:00|9516.5|9511.5|9515.5|9510.5|9516.5|9511.5|9512|9507|36
1678197000000|2023-03-07 13:50:00|9515|9510|9509|9504|9515|9510|9509|9504|26
1678197300000|2023-03-07 13:55:00|9508|9503|9507.5|9502.5|9509|9504|9507.5|9502.5|28
1678197600000|2023-03-07 14:00:00|9507|9502|9500|9495|9507|9502|9498.5|9493.5|49
1678197900000|2023-03-07 14:05:00|9500.5|9495.5|9492|9487|9501|9496|9491|9486|69
1678198200000|2023-03-07 14:10:00|9491.5|9486.5|9493|9488|9496|9491|9490|9485|47
1678198500000|2023-03-07 14:15:00|9493.5|9488.5|9487|9482|9493.5|9488.5|9486.5|9481.5|46
1678198800000|2023-03-07 14:20:00|9486.5|9481.5|9484.5|9479.5|9487|9482|9483|9478|54
1678199100000|2023-03-07 14:25:00|9484|9479|9484|9479|9486.5|9481.5|9482.5|9477.5|56
1678199400000|2023-03-07 14:30:00|9483.5|9478.5|9482|9477|9486.5|9481.5|9481|9476|61
1678199700000|2023-03-07 14:35:00|9481.5|9476.5|9476|9471|9482.5|9477.5|9476|9471|91
1678200000000|2023-03-07 14:40:00|9476.5|9471.5|9468.5|9463.5|9478|9473|9468.5|9463.5|106
1678200300000|2023-03-07 14:45:00|9468|9463|9479.5|9474.5|9481|9476|9468|9463|88
1678200600000|2023-03-07 14:50:00|9480|9475|9472.5|9467.5|9481|9476|9472.5|9467.5|139
1678200900000|2023-03-07 14:55:00|9473|9468|9467|9462|9473|9468|9467|9462|94
1678201200000|2023-03-07 15:00:00|9466|9461|9438|9433|9466|9461|9438|9433|344
1678201500000|2023-03-07 15:05:00|9437|9432|9436.5|9431.5|9441.5|9436.5|9427|9422|175
1678201800000|2023-03-07 15:10:00|9436.3|9431.3|9446.3|9441.3|9448.8|9443.8|9428.8|9423.8|191
1678202100000|2023-03-07 15:15:00|9446.8|9441.8|9439.8|9434.8|9451.3|9446.3|9438.8|9433.8|75
1678202400000|2023-03-07 15:20:00|9440.3|9435.3|9451.3|9446.3|9458.3|9453.3|9439.8|9434.8|123
1678202700000|2023-03-07 15:25:00|9450.8|9445.8|9440.3|9435.3|9452.3|9447.3|9436.8|9431.8|125
1678203000000|2023-03-07 15:30:00|9440.8|9435.8|9447.3|9442.3|9451.8|9446.8|9438.3|9433.3|129
1678203300000|2023-03-07 15:35:00|9446.8|9441.8|9441.8|9436.8|9452.8|9447.8|9439.3|9434.3|135
1678203600000|2023-03-07 15:40:00|9441.3|9436.3|9431.8|9426.8|9444.8|9439.8|9429.8|9424.8|78
1678203900000|2023-03-07 15:45:00|9431.3|9426.3|9440.8|9435.8|9443.8|9438.8|9429.8|9424.8|84
1678204200000|2023-03-07 15:50:00|9440.3|9435.3|9434.3|9429.3|9442.3|9437.3|9427.8|9422.8|111
1678204500000|2023-03-07 15:55:00|9434.8|9429.8|9425.8|9420.8|9436.8|9431.8|9424.8|9419.8|96
1678204800000|2023-03-07 16:00:00|9425.3|9420.3|9430.8|9425.8|9435.8|9430.8|9424.8|9419.8|97
1678205100000|2023-03-07 16:05:00|9430.3|9425.3|9423.3|9418.3|9433.8|9428.8|9421.8|9416.8|117
1678205400000|2023-03-07 16:10:00|9422.8|9417.8|9424.8|9419.8|9433.3|9428.3|9422.8|9417.8|99
1678205700000|2023-03-07 16:15:00|9424.3|9419.3|9424.8|9419.8|9427.8|9422.8|9422.3|9417.3|76
1678206000000|2023-03-07 16:20:00|9425.3|9420.3|9416.3|9411.3|9425.8|9420.8|9415.8|9410.8|91
1678206300000|2023-03-07 16:25:00|9416.8|9411.8|9412.8|9407.8|9420.8|9415.8|9412.8|9407.8|254
1678206600000|2023-03-07 16:30:00|9413.3|9407.3|9411.3|9405.3|9416.3|9409.3|9405.3|9398.3|545
1678206900000|2023-03-07 16:35:00|9412.3|9406.3|9413.3|9406.3|9417.3|9410.3|9408.3|9402.3|192
1678207200000|2023-03-07 16:40:00|9414.3|9407.3|9421.3|9414.3|9421.3|9414.3|9407.3|9400.3|41
1678207500000|2023-03-07 16:45:00|9420.3|9413.3|9414.3|9407.3|9422.3|9415.3|9414.3|9407.3|38
1678207800000|2023-03-07 16:50:00|9415.3|9408.3|9415.3|9409.3|9420.3|9413.3|9412.3|9405.3|74
1678208100000|2023-03-07 16:55:00|9414.3|9408.3|9410.3|9403.3|9414.3|9408.3|9407.3|9400.3|18
1678208400000|2023-03-07 17:00:00|9409.3|9402.3|9410.3|9402.3|9413.3|9406.3|9408.3|9401.3|5
1678208700000|2023-03-07 17:05:00|9409.3|9403.3|9413.3|9406.3|9413.3|9406.3|9408.3|9401.3|19
1678209000000|2023-03-07 17:10:00|9412.3|9405.3|9416.3|9410.3|9418.3|9411.3|9412.3|9405.3|48
1678209300000|2023-03-07 17:15:00|9415.3|9409.3|9423.3|9417.3|9423.3|9417.3|9415.3|9408.3|58
1678209600000|2023-03-07 17:20:00|9424.3|9418.3|9422.3|9415.3|9434.3|9428.3|9417.3|9410.3|43
1678209900000|2023-03-07 17:25:00|9423.3|9416.3|9421.3|9414.3|9431.3|9424.3|9421.3|9414.3|19
1678210200000|2023-03-07 17:30:00|9420.3|9413.3|9424.3|9417.3|9425.3|9418.3|9420.3|9413.3|8
1678210500000|2023-03-07 17:35:00|9425.3|9418.3|9419.3|9413.3|9425.3|9418.3|9417.3|9410.3|9
1678210800000|2023-03-07 17:40:00|9420.3|9412.3|9417.3|9410.3|9420.3|9413.3|9415.3|9408.3|20
1678211100000|2023-03-07 17:45:00|9416.3|9409.3|9417.3|9410.3|9420.3|9413.3|9416.3|9409.3|13
1678211400000|2023-03-07 17:50:00|9416.3|9409.3|9412.3|9405.3|9419.3|9412.3|9412.3|9405.3|8
1678211700000|2023-03-07 17:55:00|9413.3|9406.3|9413.3|9406.3|9418.3|9411.3|9412.3|9405.3|10
1678212000000|2023-03-07 18:00:00|9414.3|9405.3|9408.3|9401.3|9415.3|9407.3|9408.3|9401.3|8
1678212300000|2023-03-07 18:05:00|9409.3|9399.3|9410.3|9403.3|9411.3|9404.3|9406.3|9399.3|10
1678212600000|2023-03-07 18:10:00|9411.3|9404.3|9407.3|9400.3|9412.3|9404.3|9405.3|9398.3|10
1678212900000|2023-03-07 18:15:00|9408.3|9399.3|9407.3|9400.3|9409.3|9401.3|9404.3|9397.3|2
1678213200000|2023-03-07 18:20:00|9408.3|9401.3|9404.3|9397.3|9408.3|9401.3|9404.3|9396.3|16
1678213500000|2023-03-07 18:25:00|9406.3|9398.3|9402.3|9396.3|9407.3|9400.3|9401.3|9395.3|75
1678213800000|2023-03-07 18:30:00|9401.3|9395.3|9400.3|9393.3|9405.3|9399.3|9399.3|9392.3|67
1678214100000|2023-03-07 18:35:00|9399.3|9391.3|9399.3|9392.3|9402.3|9395.3|9396.3|9390.3|7
1678214400000|2023-03-07 18:40:00|9398.3|9391.3|9393.3|9387.3|9398.3|9392.3|9392.3|9385.3|15
1678214700000|2023-03-07 18:45:00|9392.3|9386.3|9387.3|9380.3|9394.3|9387.3|9386.3|9379.3|14
1678215000000|2023-03-07 18:50:00|9386.3|9381.3|9390.3|9382.3|9393.3|9384.3|9386.3|9378.3|31
1678215300000|2023-03-07 18:55:00|9387.3|9381.3|9391.5|9379.5|9392.3|9383.3|9386.3|9379.3|16
1678215600000|2023-03-07 19:00:00|9391.4|9379.4|9393.1|9381.1|9398.1|9386.1|9391.4|9379.4|0
1678215900000|2023-03-07 19:05:00|9394.8|9382.8|9396.8|9384.8|9398.6|9386.6|9393.1|9381.1|0
1678216200000|2023-03-07 19:10:00|9395.1|9383.1|9398.6|9386.6|9400.3|9388.3|9395.1|9383.1|0
1678216500000|2023-03-07 19:15:00|9396.9|9384.9|9400.3|9388.3|9402.1|9390.1|9395.1|9383.1|0
1678216800000|2023-03-07 19:20:00|9398.6|9386.6|9393.2|9381.2|9400.3|9388.3|9393.2|9381.2|0
1678217100000|2023-03-07 19:25:00|9393.3|9381.3|9393.5|9381.5|9397|9385|9393.2|9381.2|0
1678217400000|2023-03-07 19:30:00|9395.2|9383.2|9393.5|9381.5|9397|9385|9391.7|9379.7|0
1678217700000|2023-03-07 19:35:00|9393.4|9381.4|9393.4|9381.4|9395.2|9383.2|9391.7|9379.7|0
1678218000000|2023-03-07 19:40:00|9393.5|9381.5|9391.6|9379.6|9395.2|9383.2|9391.6|9379.6|0
1678218300000|2023-03-07 19:45:00|9391.7|9379.7|9391.6|9379.6|9395.2|9383.2|9390|9378|0
1678218600000|2023-03-07 19:50:00|9390.7|9378.7|9388|9376|9391.6|9379.6|9388|9376|0
1678218900000|2023-03-07 19:55:00|9388.1|9376.1|9388|9376|9388.1|9376.1|9384.5|9372.5|0
1678219200000|2023-03-07 20:00:00|9389.7|9377.7|9389.7|9377.7|9391.6|9379.6|9388.1|9376.1|0
1678219500000|2023-03-07 20:05:00|9390.6|9378.6|9389.8|9377.8|9393.3|9381.3|9389.7|9377.7|0
1678219800000|2023-03-07 20:10:00|9389.9|9377.9|9393.3|9381.3|9395.1|9383.1|9389.9|9377.9|0
1678220100000|2023-03-07 20:15:00|9393.4|9381.4|9398.6|9386.6|9398.7|9386.7|9393.4|9381.4|0
1678220400000|2023-03-07 20:20:00|9396.9|9384.9|9395.1|9383.1|9398.6|9386.6|9393.4|9381.4|0
1678220700000|2023-03-07 20:25:00|9393.4|9381.4|9391.6|9379.6|9393.4|9381.4|9389.8|9377.8|0
1678221000000|2023-03-07 20:30:00|9389.9|9377.9|9399.2|9387.2|9401|9389|9389.8|9377.8|0
1678221300000|2023-03-07 20:35:00|9400.9|9388.9|9402.7|9390.7|9404.5|9392.5|9399.2|9387.2|0
1678221600000|2023-03-07 20:40:00|9401|9389|9399.1|9387.1|9404.5|9392.5|9399.1|9387.1|0
1678221900000|2023-03-07 20:45:00|9399|9387|9397.7|9385.7|9400.8|9388.8|9395.5|9383.5|0
1678222200000|2023-03-07 20:50:00|9397.8|9385.8|9394.1|9382.1|9399.5|9387.5|9394.1|9382.1|0
1678222500000|2023-03-07 20:55:00|9395.8|9383.8|9397.5|9385.5|9399.2|9387.2|9394|9382|0
1678222800000|2023-03-07 21:00:00|9397.9|9385.9|9396.6|9384.6|9401.9|9389.9|9395.4|9383.4|0
1678223100000|2023-03-07 21:05:00|9397|9385|9397.5|9385.5|9399.1|9387.1|9396.6|9384.6|0
1678223400000|2023-03-07 21:10:00|9397.8|9385.8|9395.9|9383.9|9398.2|9386.2|9395.4|9383.4|0
1678223700000|2023-03-07 21:15:00|9396.1|9384.1|9396.3|9384.3|9396.6|9384.6|9395.4|9383.4|0
1678224000000|2023-03-07 21:20:00|9396.2|9384.2|9399.8|9387.8|9400.5|9388.5|9395.9|9383.9|0
1678224300000|2023-03-07 21:25:00|9400.3|9388.3|9401|9389|9401.4|9389.4|9400.3|9388.3|0
1678224600000|2023-03-07 21:30:00|9401.4|9389.4|9402.2|9390.2|9402.2|9390.2|9401|9389|0
1678224900000|2023-03-07 21:35:00|9401.9|9389.9|9401.9|9389.9|9402.2|9390.2|9401.4|9389.4|0
1678225200000|2023-03-07 21:40:00|9401|9389|9401.9|9389.9|9401.9|9389.9|9400.3|9388.3|0
1678225500000|2023-03-07 21:45:00|9402.2|9390.2|9399.1|9387.1|9402.6|9390.6|9399.1|9387.1|0
1678225800000|2023-03-07 21:50:00|9399.4|9387.4|9397.8|9385.8|9399.4|9387.4|9396.6|9384.6|0
1678226100000|2023-03-07 21:55:00|9397.5|9385.5|9397.9|9385.9|9397.9|9385.9|9395.1|9383.1|0
1678226400000|2023-03-07 22:00:00|9397.7|9385.7|9397.4|9385.4|9397.9|9385.9|9396.7|9384.7|0
1678226700000|2023-03-07 22:05:00|9397.2|9385.2|9398.4|9386.4|9398.4|9386.4|9397.2|9385.2|0
1678227000000|2023-03-07 22:10:00|9398.1|9386.1|9397.4|9385.4|9398.1|9386.1|9397.2|9385.2|0
1678227300000|2023-03-07 22:15:00|9397.7|9385.7|9397.6|9385.6|9397.9|9385.9|9397.4|9385.4|0
1678227600000|2023-03-07 22:20:00|9397.4|9385.4|9397|9385|9397.4|9385.4|9397|9385|0
1678227900000|2023-03-07 22:25:00|9396.9|9384.9|9396.7|9384.7|9396.9|9384.9|9396.5|9384.5|0
1678228200000|2023-03-07 22:30:00|9396.9|9384.9|9396.5|9384.5|9397|9385|9396.2|9384.2|0
1678228800000|2023-03-07 22:40:00|9396.7|9384.7|9396.9|9384.9|9397|9385|9396.7|9384.7|0
1678229100000|2023-03-07 22:45:00|9396.7|9384.7|9396.9|9384.9|9396.9|9384.9|9396.5|9384.5|0
1678229400000|2023-03-07 22:50:00|9396.7|9384.7|9396.9|9384.9|9397|9385|9396.7|9384.7|0
1678229700000|2023-03-07 22:55:00|9397.2|9385.2|9396.9|9384.9|9397.2|9385.2|9396.9|9384.9|0
1678230000000|2023-03-07 23:00:00|9397.2|9385.2|9399.1|9387.1|9399.9|9387.9|9396.5|9384.5|0
1678230300000|2023-03-07 23:05:00|9398.6|9386.6|9401.1|9389.1|9402|9390|9398.6|9386.6|0
1678230600000|2023-03-07 23:10:00|9401.3|9389.3|9400.2|9388.2|9401.4|9389.4|9399.5|9387.5|0
1678230900000|2023-03-07 23:15:00|9400.7|9388.7|9398.3|9386.3|9401.1|9389.1|9397.6|9385.6|0
1678231200000|2023-03-07 23:20:00|9398.6|9386.6|9398.6|9386.6|9399.5|9387.5|9396.7|9384.7|0
1678231500000|2023-03-07 23:25:00|9398.8|9386.8|9400.2|9388.2|9400.2|9388.2|9398.6|9386.6|0
1678231800000|2023-03-07 23:30:00|9400.7|9388.7|9400.2|9388.2|9400.7|9388.7|9398.3|9386.3|0
1678232100000|2023-03-07 23:35:00|9399.9|9387.9|9400.7|9388.7|9402|9390|9399.9|9387.9|0
1678232400000|2023-03-07 23:40:00|9401.1|9389.1|9400.2|9388.2|9401.1|9389.1|9399.5|9387.5|0
1678232700000|2023-03-07 23:45:00|9400.7|9388.7|9400.2|9388.2|9401.1|9389.1|9399.9|9387.9|0
1678233000000|2023-03-07 23:50:00|9399.9|9387.9|9400.7|9388.7|9401.1|9389.1|9399.9|9387.9|0
1678233300000|2023-03-07 23:55:00|9400.6|9388.6|9399.5|9387.5|9400.7|9388.7|9399.1|9387.1|0
1678233600000|2023-03-08 00:00:00|9399.6|9387.6|9395.8|9383.8|9401|9389|9395.4|9383.4|0
1678233900000|2023-03-08 00:05:00|9395.4|9383.4|9395.1|9383.1|9397.9|9385.9|9394.2|9382.2|0
1678234200000|2023-03-08 00:10:00|9395|9383|9394.2|9382.2|9395.4|9383.4|9392.6|9380.6|0
1678234500000|2023-03-08 00:15:00|9394.7|9382.7|9393.2|9381.2|9401.4|9389.4|9391.3|9379.3|0
1678234800000|2023-03-08 00:20:00|9394.9|9382.9|9394.9|9382.9|9396.6|9384.6|9393.2|9381.2|0
1678235100000|2023-03-08 00:25:00|9393.2|9381.2|9398.3|9386.3|9398.3|9386.3|9393.1|9381.1|0
1678235400000|2023-03-08 00:30:00|9398.4|9386.4|9398.3|9386.3|9400.1|9388.1|9396.6|9384.6|0
1678235700000|2023-03-08 00:35:00|9399.2|9387.2|9398.3|9386.3|9400|9388|9398.3|9386.3|0
1678236000000|2023-03-08 00:40:00|9400|9388|9398.3|9386.3|9401.7|9389.7|9398.3|9386.3|0
1678236300000|2023-03-08 00:45:00|9396.6|9384.6|9398.3|9386.3|9398.3|9386.3|9396.5|9384.5|0
1678236600000|2023-03-08 00:50:00|9400|9388|9400|9388|9400|9388|9400|9388|0
1678236900000|2023-03-08 00:55:00|9400.9|9388.9|9401.8|9389.8|9401.8|9389.8|9400.9|9388.9|0
1678237200000|2023-03-08 01:00:00|9401.7|9389.7|9396.6|9384.6|9401.8|9389.8|9396.6|9384.6|0
1678237500000|2023-03-08 01:05:00|9398.3|9386.3|9396.6|9384.6|9398.3|9386.3|9396.6|9384.6|0
1678237800000|2023-03-08 01:10:00|9398.3|9386.3|9398.4|9386.4|9400.1|9388.1|9398.3|9386.3|0
1678238100000|2023-03-08 01:15:00|9398.5|9386.5|9401.9|9389.9|9403.6|9391.6|9398.5|9386.5|0
1678238400000|2023-03-08 01:20:00|9401.8|9389.8|9401.9|9389.9|9403.6|9391.6|9400.1|9388.1|0
1678238700000|2023-03-08 01:25:00|9401.8|9389.8|9401.9|9389.9|9403.6|9391.6|9400.1|9388.1|0
1678239000000|2023-03-08 01:30:00|9401.8|9389.8|9403.6|9391.6|9403.7|9391.7|9400.2|9388.2|0
1678239300000|2023-03-08 01:35:00|9402.8|9390.8|9400.1|9388.1|9403.6|9391.6|9400.1|9388.1|0
1678239600000|2023-03-08 01:40:00|9398.4|9386.4|9400.2|9388.2|9401.9|9389.9|9398.4|9386.4|0
1678239900000|2023-03-08 01:45:00|9400.1|9388.1|9396.7|9384.7|9401.9|9389.9|9396.7|9384.7|0
1678240200000|2023-03-08 01:50:00|9396.6|9384.6|9398.4|9386.4|9398.4|9386.4|9396.6|9384.6|0
1678240500000|2023-03-08 01:55:00|9396.7|9384.7|9394.9|9382.9|9398.4|9386.4|9394.9|9382.9|0
1678240800000|2023-03-08 02:00:00|9395|9383|9398.4|9386.4|9398.4|9386.4|9394.9|9382.9|0
1678241100000|2023-03-08 02:05:00|9393.6|9381.6|9393.6|9381.6|9393.6|9381.6|9393.6|9381.6|0
1678241400000|2023-03-08 02:10:00|9395.3|9383.3|9393.6|9381.6|9395.3|9383.3|9393.6|9381.6|0
1678241700000|2023-03-08 02:15:00|9391.9|9379.9|9390.1|9378.1|9391.9|9379.9|9390.1|9378.1|0
1678242000000|2023-03-08 02:20:00|9391.8|9379.8|9391.9|9379.9|9391.9|9379.9|9391.8|9379.8|0
1678242300000|2023-03-08 02:25:00|9391.8|9379.8|9390.1|9378.1|9391.9|9379.9|9390.1|9378.1|0
1678242600000|2023-03-08 02:30:00|9389.2|9377.2|9388.3|9376.3|9390.1|9378.1|9388.3|9376.3|0
1678242900000|2023-03-08 02:35:00|9388.4|9376.4|9391.8|9379.8|9391.9|9379.9|9388.4|9376.4|0
1678243200000|2023-03-08 02:40:00|9390.1|9378.1|9390.1|9378.1|9391.8|9379.8|9388.3|9376.3|0
1678243500000|2023-03-08 02:45:00|9390|9378|9386.6|9374.6|9390.1|9378.1|9384.9|9372.9|0
1678243800000|2023-03-08 02:50:00|9384.9|9372.9|9383.1|9371.1|9385.7|9373.7|9383.1|9371.1|0
1678244100000|2023-03-08 02:55:00|9384.8|9372.8|9384.8|9372.8|9384.9|9372.9|9383.1|9371.1|0
1678244400000|2023-03-08 03:00:00|9384.9|9372.9|9384.9|9372.9|9386.6|9374.6|9384.9|9372.9|0
1678244700000|2023-03-08 03:05:00|9385.8|9373.8|9388.4|9376.4|9388.4|9376.4|9384.9|9372.9|0
1678245000000|2023-03-08 03:10:00|9387.5|9375.5|9386.7|9374.7|9388.4|9376.4|9386.6|9374.6|0
1678245300000|2023-03-08 03:15:00|9387.5|9375.5|9384.9|9372.9|9388.4|9376.4|9384.9|9372.9|0
1678245600000|2023-03-08 03:20:00|9383.2|9371.2|9384.9|9372.9|9384.9|9372.9|9383.1|9371.1|0
1678245900000|2023-03-08 03:25:00|9386.6|9374.6|9384.8|9372.8|9386.6|9374.6|9384.8|9372.8|0
1678246200000|2023-03-08 03:30:00|9384.9|9372.9|9385.7|9373.7|9386.6|9374.6|9384.8|9372.8|0
1678246500000|2023-03-08 03:35:00|9384.9|9372.9|9384.8|9372.8|9386.6|9374.6|9384.8|9372.8|0
1678246800000|2023-03-08 03:40:00|9386.5|9374.5|9384.8|9372.8|9386.5|9374.5|9384.8|9372.8|0
1678247100000|2023-03-08 03:45:00|9385.7|9373.7|9386.6|9374.6|9388.3|9376.3|9384.8|9372.8|0
1678247400000|2023-03-08 03:50:00|9386.5|9374.5|9386.6|9374.6|9386.6|9374.6|9384.8|9372.8|0
1678247700000|2023-03-08 03:55:00|9384.9|9372.9|9384.8|9372.8|9386.6|9374.6|9383.1|9371.1|0
1678248000000|2023-03-08 04:00:00|9384.9|9372.9|9387.5|9375.5|9388.3|9376.3|9384.9|9372.9|0
1678248300000|2023-03-08 04:05:00|9386.6|9374.6|9388.3|9376.3|9388.3|9376.3|9386.6|9374.6|0
1678248600000|2023-03-08 04:10:00|9387.5|9375.5|9388.3|9376.3|9388.3|9376.3|9386.6|9374.6|0
1678248900000|2023-03-08 04:15:00|9388.4|9376.4|9388.3|9376.3|9390.1|9378.1|9388.3|9376.3|0
1678249200000|2023-03-08 04:20:00|9386.6|9374.6|9388.3|9376.3|9388.3|9376.3|9386.6|9374.6|0
1678249800000|2023-03-08 04:30:00|9388.4|9376.4|9388.3|9376.3|9390.1|9378.1|9388.3|9376.3|0
1678250100000|2023-03-08 04:35:00|9388.4|9376.4|9388.4|9376.4|9388.4|9376.4|9388.3|9376.3|0
1678250400000|2023-03-08 04:40:00|9389.2|9377.2|9390.1|9378.1|9390.1|9378.1|9388.4|9376.4|0
1678250700000|2023-03-08 04:45:00|9390.2|9378.2|9396.6|9384.6|9396.6|9384.6|9390|9378|0
1678251000000|2023-03-08 04:50:00|9396.5|9384.5|9396.5|9384.5|9396.5|9384.5|9395.7|9383.7|0
1678251300000|2023-03-08 04:55:00|9397.4|9385.4|9396.5|9384.5|9398.3|9386.3|9396.5|9384.5|0
1678251600000|2023-03-08 05:00:00|9398.2|9386.2|9397.4|9385.4|9398.3|9386.3|9396.5|9384.5|0
1678251900000|2023-03-08 05:05:00|9396.6|9384.6|9398.3|9386.3|9398.3|9386.3|9396.5|9384.5|0
1678252200000|2023-03-08 05:10:00|9396.6|9384.6|9388.8|9376.8|9396.6|9384.6|9388.8|9376.8|0
1678252500000|2023-03-08 05:15:00|9389.6|9377.6|9388.8|9376.8|9390.5|9378.5|9388.7|9376.7|0
1678252800000|2023-03-08 05:20:00|9388.7|9376.7|9387|9375|9388.8|9376.8|9387|9375|0
1678253100000|2023-03-08 05:25:00|9387.1|9375.1|9388.8|9376.8|9388.8|9376.8|9387|9375|0
1678253400000|2023-03-08 05:30:00|9387.1|9375.1|9387.1|9375.1|9388.8|9376.8|9387|9375|0
1678253700000|2023-03-08 05:35:00|9387|9375|9387|9375|9387.1|9375.1|9387|9375|0
1678254000000|2023-03-08 05:40:00|9387.1|9375.1|9385.4|9373.4|9387.1|9375.1|9385.4|9373.4|0
1678254300000|2023-03-08 05:45:00|9387.1|9375.1|9385.4|9373.4|9387.1|9375.1|9385.4|9373.4|0
1678254600000|2023-03-08 05:50:00|9385.3|9373.3|9385.4|9373.4|9387.1|9375.1|9383.6|9371.6|0
1678254900000|2023-03-08 05:55:00|9383.7|9371.7|9383.5|9371.5|9385.4|9373.4|9381.8|9369.8|0
1678255200000|2023-03-08 06:00:00|9383.6|9371.6|9385.3|9373.3|9385.3|9373.3|9381.8|9369.8|0
1678255500000|2023-03-08 06:05:00|9385.4|9373.4|9386.2|9374.2|9387.1|9375.1|9385.3|9373.3|0
1678255800000|2023-03-08 06:10:00|9385.4|9373.4|9385.3|9373.3|9385.4|9373.4|9383.6|9371.6|0
1678256100000|2023-03-08 06:15:00|9385.4|9373.4|9382|9370|9385.4|9373.4|9382|9370|0
1678256400000|2023-03-08 06:20:00|9381.9|9369.9|9381.9|9369.9|9381.9|9369.9|9381.9|9369.9|0
1678256700000|2023-03-08 06:25:00|9382|9370|9382|9370|9382|9370|9380.2|9368.2|0
1678257000000|2023-03-08 06:30:00|9381.9|9369.9|9382|9370|9382.9|9370.9|9380.2|9368.2|0
1678257300000|2023-03-08 06:35:00|9383.7|9371.7|9383.8|9371.8|9383.8|9371.8|9383.7|9371.7|0
1678257600000|2023-03-08 06:40:00|9383.7|9371.7|9382.1|9370.1|9383.8|9371.8|9380.3|9368.3|0
1678257900000|2023-03-08 06:45:00|9382|9370|9383.7|9371.7|9383.8|9371.8|9382|9370|0
1678258200000|2023-03-08 06:50:00|9382|9370|9382|9370|9383.8|9371.8|9382|9370|0
1678258500000|2023-03-08 06:55:00|9382.9|9370.9|9383.8|9371.8|9383.8|9371.8|9382|9370|0
1678258800000|2023-03-08 07:00:00|9385.5|9373.5|9396.8|9391.8|9402.3|9397.3|9385.5|9373.5|97
1678259100000|2023-03-08 07:05:00|9395.3|9390.3|9387.8|9382.8|9395.3|9390.3|9386.8|9381.8|20
1678259400000|2023-03-08 07:10:00|9388.3|9383.3|9392.3|9387.3|9395.3|9390.3|9384.8|9379.8|52
1678259700000|2023-03-08 07:15:00|9390.8|9385.8|9392.3|9387.3|9394.3|9389.3|9387.3|9382.3|18
1678260000000|2023-03-08 07:20:00|9391.8|9386.8|9390.8|9385.8|9392.8|9387.8|9389.8|9384.8|12
1678260300000|2023-03-08 07:25:00|9391.3|9386.3|9387.8|9382.8|9393.3|9388.3|9387.8|9382.8|14
1678260600000|2023-03-08 07:30:00|9386.3|9381.3|9384.3|9379.3|9386.3|9381.3|9381.3|9376.3|33
1678260900000|2023-03-08 07:35:00|9384.8|9379.8|9388.8|9383.8|9389.8|9384.8|9383.3|9378.3|14
1678261200000|2023-03-08 07:40:00|9388.3|9383.3|9384.3|9379.3|9389.3|9384.3|9384.3|9379.3|4
1678261500000|2023-03-08 07:45:00|9383.3|9378.3|9381.3|9376.3|9383.8|9378.8|9381.3|9376.3|8
1678261800000|2023-03-08 07:50:00|9380.8|9375.8|9378.3|9373.3|9381.3|9376.3|9378.3|9373.3|41
1678262100000|2023-03-08 07:55:00|9378.8|9373.8|9386.8|9381.8|9386.8|9381.8|9377.8|9372.8|45
1678262400000|2023-03-08 08:00:00|9385.8|9380.8|9374.8|9369.8|9395.8|9390.8|9374.3|9369.3|737
1678262700000|2023-03-08 08:05:00|9375.3|9370.3|9395.8|9390.8|9395.8|9390.8|9370.3|9365.3|255
1678263000000|2023-03-08 08:10:00|9394.8|9389.8|9402.8|9397.8|9402.8|9397.8|9387.8|9382.8|308
1678263300000|2023-03-08 08:15:00|9402.3|9397.3|9419.3|9414.3|9422.3|9417.3|9401.8|9396.8|282
1678263600000|2023-03-08 08:20:00|9418.8|9413.8|9425.8|9420.8|9431.3|9426.3|9417.8|9412.8|220
1678263900000|2023-03-08 08:25:00|9426.3|9421.3|9415.8|9410.8|9428.3|9423.3|9412.3|9407.3|91
1678264200000|2023-03-08 08:30:00|9415.3|9410.3|9418.8|9413.8|9424.3|9419.3|9413.8|9408.8|85
1678264500000|2023-03-08 08:35:00|9419.3|9414.3|9425.3|9420.3|9427.3|9422.3|9417.3|9412.3|74
1678264800000|2023-03-08 08:40:00|9426.9|9421.9|9423.4|9418.4|9429.9|9424.9|9420.4|9415.4|89
1678265100000|2023-03-08 08:45:00|9423.9|9418.9|9417.4|9412.4|9424.4|9419.4|9416.4|9411.4|58
1678265400000|2023-03-08 08:50:00|9416.9|9411.9|9408.9|9403.9|9417.4|9412.4|9408.4|9403.4|135
1678265700000|2023-03-08 08:55:00|9408.4|9403.4|9418.4|9413.4|9420.9|9415.9|9407.9|9402.9|55
1678266000000|2023-03-08 09:00:00|9417.9|9412.9|9416.9|9411.9|9425.9|9420.9|9414.9|9409.9|32
1678266300000|2023-03-08 09:05:00|9417.4|9412.4|9415.9|9410.9|9424.9|9419.9|9414.9|9409.9|51
1678266600000|2023-03-08 09:10:00|9416.4|9411.4|9413.9|9408.9|9420.9|9415.9|9409.9|9404.9|51
1678266900000|2023-03-08 09:15:00|9414.4|9409.4|9412.9|9407.9|9416.4|9411.4|9406.4|9401.4|48
1678267200000|2023-03-08 09:20:00|9413.4|9408.4|9411.4|9406.4|9414.4|9409.4|9403.4|9398.4|57
1678267500000|2023-03-08 09:25:00|9410.9|9405.9|9423.4|9418.4|9423.4|9418.4|9409.9|9404.9|46
1678267800000|2023-03-08 09:30:00|9424.4|9419.4|9424.4|9419.4|9429.9|9424.9|9421.9|9416.9|93
1678268100000|2023-03-08 09:35:00|9424.9|9419.9|9434.9|9429.9|9435.4|9430.4|9424.4|9419.4|106
1678268400000|2023-03-08 09:40:00|9435.4|9430.4|9432.4|9427.4|9437.9|9432.9|9427.9|9422.9|35
1678268700000|2023-03-08 09:45:00|9431.9|9426.9|9426.4|9421.4|9432.4|9427.4|9425.9|9420.9|54
1678269000000|2023-03-08 09:50:00|9426.9|9421.9|9427.4|9422.4|9429.4|9424.4|9423.4|9418.4|63
1678269300000|2023-03-08 09:55:00|9426.9|9421.9|9429.9|9424.9|9429.9|9424.9|9425.4|9420.4|10
1678269600000|2023-03-08 10:00:00|9429.4|9424.4|9433.9|9428.9|9434.9|9429.9|9428.4|9423.4|38
1678269900000|2023-03-08 10:05:00|9434.4|9429.4|9428.4|9423.4|9435.4|9430.4|9427.4|9422.4|18
1678270200000|2023-03-08 10:10:00|9428.9|9423.9|9421.4|9416.4|9428.9|9423.9|9421.4|9416.4|30
1678270500000|2023-03-08 10:15:00|9421.9|9416.9|9419.9|9414.9|9424.4|9419.4|9417.4|9412.4|26
1678270800000|2023-03-08 10:20:00|9420.4|9415.4|9417.9|9412.9|9421.4|9416.4|9414.9|9409.9|23
1678271100000|2023-03-08 10:25:00|9418.4|9413.4|9416.4|9411.4|9418.4|9413.4|9413.4|9408.4|60
1678271400000|2023-03-08 10:30:00|9416.9|9411.9|9422.9|9417.9|9423.9|9418.9|9416.4|9411.4|54
1678271700000|2023-03-08 10:35:00|9423.4|9418.4|9423.9|9418.9|9426.4|9421.4|9418.9|9413.9|57
1678272000000|2023-03-08 10:40:00|9423.4|9418.4|9428.9|9423.9|9428.9|9423.9|9417.4|9412.4|82
1678272300000|2023-03-08 10:45:00|9429.4|9424.4|9432.4|9427.4|9432.9|9427.9|9425.4|9420.4|35
1678272600000|2023-03-08 10:50:00|9431.9|9426.9|9431.9|9426.9|9435.4|9430.4|9429.4|9424.4|28
1678272900000|2023-03-08 10:55:00|9431.4|9426.4|9437.4|9432.4|9437.9|9432.9|9430.4|9425.4|45
1678273200000|2023-03-08 11:00:00|9436.9|9431.9|9443.9|9438.9|9445.4|9440.4|9436.9|9431.9|56
1678273500000|2023-03-08 11:05:00|9444.4|9439.4|9444.4|9439.4|9444.4|9439.4|9441.9|9436.9|28
1678273800000|2023-03-08 11:10:00|9443.9|9438.9|9442.9|9437.9|9446.4|9441.4|9442.9|9437.9|61
1678274100000|2023-03-08 11:15:00|9443.4|9438.4|9438.9|9433.9|9444.4|9439.4|9437.9|9432.9|58
1678274400000|2023-03-08 11:20:00|9439.4|9434.4|9443.9|9438.9|9443.9|9438.9|9439.4|9434.4|43
1678274700000|2023-03-08 11:25:00|9444.4|9439.4|9449.4|9444.4|9450.4|9445.4|9443.4|9438.4|56
1678275000000|2023-03-08 11:30:00|9450.4|9445.4|9443.4|9438.4|9450.4|9445.4|9440.9|9435.9|92
1678275300000|2023-03-08 11:35:00|9442.9|9437.9|9441.9|9436.9|9444.4|9439.4|9439.4|9434.4|30
1678275600000|2023-03-08 11:40:00|9441.4|9436.4|9437.9|9432.9|9443.4|9438.4|9437.9|9432.9|55
1678275900000|2023-03-08 11:45:00|9438.4|9433.4|9437.9|9432.9|9441.4|9436.4|9437.9|9432.9|37
1678276200000|2023-03-08 11:50:00|9438.4|9433.4|9435.4|9430.4|9438.4|9433.4|9434.4|9429.4|26
1678276500000|2023-03-08 11:55:00|9435.9|9430.9|9436.4|9431.4|9436.9|9431.9|9433.9|9428.9|26
1678276800000|2023-03-08 12:00:00|9435.9|9430.9|9435.9|9430.9|9439.4|9434.4|9434.4|9429.4|44
1678277100000|2023-03-08 12:05:00|9436.4|9431.4|9437.9|9432.9|9439.9|9434.9|9435.9|9430.9|35
1678277400000|2023-03-08 12:10:00|9437.4|9432.4|9437.9|9432.9|9440.4|9435.4|9437.4|9432.4|52
1678277700000|2023-03-08 12:15:00|9438.4|9433.4|9434.9|9429.9|9438.4|9433.4|9431.4|9426.4|80
1678278000000|2023-03-08 12:20:00|9434.4|9429.4|9422.9|9417.9|9435.4|9430.4|9422.4|9417.4|66
1678278300000|2023-03-08 12:25:00|9423.4|9418.4|9427.4|9422.4|9427.9|9422.9|9422.9|9417.9|41
1678278600000|2023-03-08 12:30:00|9427.9|9422.9|9429.9|9424.9|9431.4|9426.4|9425.9|9420.9|16
1678278900000|2023-03-08 12:35:00|9430.4|9425.4|9425.9|9420.9|9433.4|9428.4|9425.9|9420.9|36
1678279200000|2023-03-08 12:40:00|9424.5|9419.5|9426|9421|9427|9422|9423.5|9418.5|139
1678279500000|2023-03-08 12:45:00|9426.5|9421.5|9425.5|9420.5|9428.5|9423.5|9425|9420|25
1678279800000|2023-03-08 12:50:00|9426|9421|9428|9423|9428.5|9423.5|9423.5|9418.5|30
1678280100000|2023-03-08 12:55:00|9427.5|9422.5|9430.5|9425.5|9431|9426|9426|9421|19
1678280400000|2023-03-08 13:00:00|9430|9425|9436.5|9431.5|9437|9432|9429.5|9424.5|23
1678280700000|2023-03-08 13:05:00|9437|9432|9443|9438|9445.5|9440.5|9436.5|9431.5|40
1678281000000|2023-03-08 13:10:00|9443.5|9438.5|9440.5|9435.5|9446|9441|9440.5|9435.5|54
1678281300000|2023-03-08 13:15:00|9442|9437|9443.5|9438.5|9444.5|9439.5|9438|9433|75
1678281600000|2023-03-08 13:20:00|9443|9438|9450.5|9445.5|9453|9448|9441|9436|52
1678281900000|2023-03-08 13:25:00|9451|9446|9453.5|9448.5|9456|9451|9450.5|9445.5|18
1678282200000|2023-03-08 13:30:00|9455|9450|9459|9454|9460.5|9455.5|9454|9449|45
1678282500000|2023-03-08 13:35:00|9458|9453|9456|9451|9459.5|9454.5|9455.5|9450.5|25
1678282800000|2023-03-08 13:40:00|9455.5|9450.5|9461|9456|9462.5|9457.5|9454.5|9449.5|31
1678283100000|2023-03-08 13:45:00|9461.5|9456.5|9457.5|9452.5|9462|9457|9455.5|9450.5|34
1678283400000|2023-03-08 13:50:00|9458|9453|9454|9449|9461|9456|9454|9449|31
1678283700000|2023-03-08 13:55:00|9454.5|9449.5|9454|9449|9458.5|9453.5|9453.5|9448.5|24
1678284000000|2023-03-08 14:00:00|9454.5|9449.5|9459.5|9454.5|9460.5|9455.5|9451.5|9446.5|29
1678284300000|2023-03-08 14:05:00|9459|9454|9449.5|9444.5|9460|9455|9449.5|9444.5|23
1678284600000|2023-03-08 14:10:00|9450|9445|9452.5|9447.5|9453|9448|9447.5|9442.5|28
1678284900000|2023-03-08 14:15:00|9453|9448|9457.5|9452.5|9458.5|9453.5|9452.5|9447.5|24
1678285200000|2023-03-08 14:20:00|9457|9452|9447|9442|9457.5|9452.5|9446.5|9441.5|13
1678285500000|2023-03-08 14:25:00|9446.5|9441.5|9444|9439|9446.5|9441.5|9442.5|9437.5|19
1678285800000|2023-03-08 14:30:00|9444.5|9439.5|9448.5|9443.5|9451|9446|9441.5|9436.5|101
1678286100000|2023-03-08 14:35:00|9449|9444|9443|9438|9451|9446|9441.5|9436.5|51
1678286400000|2023-03-08 14:40:00|9443.5|9438.5|9445|9440|9449|9444|9441|9436|58
1678286700000|2023-03-08 14:45:00|9445.5|9440.5|9455|9450|9456|9451|9442.5|9437.5|55
1678287000000|2023-03-08 14:50:00|9455.5|9450.5|9455.5|9450.5|9460|9455|9453|9448|45
1678287300000|2023-03-08 14:55:00|9455|9450|9461|9456|9463|9458|9454.5|9449.5|23
1678287600000|2023-03-08 15:00:00|9460|9455|9459.5|9454.5|9462.5|9457.5|9441|9436|241
1678287900000|2023-03-08 15:05:00|9458.5|9453.5|9463|9458|9466|9461|9458.5|9453.5|62
1678288200000|2023-03-08 15:10:00|9463.5|9458.5|9463.5|9458.5|9470|9465|9463|9458|129
1678288500000|2023-03-08 15:15:00|9463|9458|9457.5|9452.5|9463|9458|9454.5|9449.5|58
1678288800000|2023-03-08 15:20:00|9458|9453|9464.5|9459.5|9467|9462|9453|9448|78
1678289100000|2023-03-08 15:25:00|9465|9460|9465|9460|9467|9462|9460.5|9455.5|85
1678289400000|2023-03-08 15:30:00|9465.5|9460.5|9481.5|9476.5|9485.5|9480.5|9462.5|9457.5|209
1678289700000|2023-03-08 15:35:00|9481|9476|9477.5|9472.5|9484.5|9479.5|9477|9472|129
1678290000000|2023-03-08 15:40:00|9478|9473|9478|9473|9480.5|9475.5|9473|9468|71
1678290300000|2023-03-08 15:45:00|9477.5|9472.5|9470.5|9465.5|9478.5|9473.5|9469.5|9464.5|60
1678290600000|2023-03-08 15:50:00|9470|9465|9469.5|9464.5|9474|9469|9467.5|9462.5|94
1678290900000|2023-03-08 15:55:00|9469|9464|9466|9461|9470|9465|9463.5|9458.5|61
1678291200000|2023-03-08 16:00:00|9466.5|9461.5|9466.5|9461.5|9470.5|9465.5|9464.5|9459.5|71
1678291500000|2023-03-08 16:05:00|9467|9462|9467|9462|9470|9465|9466|9461|91
1678291800000|2023-03-08 16:10:00|9467.5|9462.5|9469|9464|9471|9466|9464.5|9459.5|93
1678292100000|2023-03-08 16:15:00|9469.5|9464.5|9471|9466|9473.5|9468.5|9469|9464|90
1678292400000|2023-03-08 16:20:00|9470.5|9465.5|9472|9467|9475|9470|9470|9465|98
1678292700000|2023-03-08 16:25:00|9471|9466|9475.5|9470.5|9477|9472|9471|9466|249
1678293000000|2023-03-08 16:30:00|9476.5|9469.5|9466.5|9460.5|9478.5|9472.5|9466.5|9460.5|561
1678293300000|2023-03-08 16:35:00|9467.5|9461.5|9470.5|9463.5|9471.5|9464.5|9467.5|9461.5|117
1678293600000|2023-03-08 16:40:00|9469.5|9464.5|9473.5|9466.5|9475.5|9468.5|9469.5|9463.5|48
1678293900000|2023-03-08 16:45:00|9474.5|9467.5|9479.5|9472.5|9480.5|9473.5|9474.5|9466.5|24
1678294200000|2023-03-08 16:50:00|9478.5|9471.5|9476.5|9470.5|9481.5|9474.5|9476.5|9470.5|10
1678294500000|2023-03-08 16:55:00|9477.5|9469.5|9475.5|9468.5|9477.5|9471.5|9474.5|9467.5|19
1678294800000|2023-03-08 17:00:00|9476.5|9469.5|9473.5|9467.5|9476.5|9470.5|9473.5|9466.5|33
1678295100000|2023-03-08 17:05:00|9474.5|9466.5|9468.5|9461.5|9475.5|9468.5|9468.5|9461.5|17
1678295400000|2023-03-08 17:10:00|9469.5|9462.5|9465.5|9459.5|9469.5|9463.5|9465.5|9458.5|6
1678295700000|2023-03-08 17:15:00|9466.5|9458.5|9468.5|9461.5|9468.5|9461.5|9464.5|9458.5|2
1678296000000|2023-03-08 17:20:00|9467.5|9460.5|9466.5|9459.5|9468.5|9461.5|9465.5|9458.5|4
1678296300000|2023-03-08 17:25:00|9465.5|9458.5|9463.5|9456.5|9466.5|9459.5|9462.5|9456.5|7
1678296600000|2023-03-08 17:30:00|9462.5|9455.5|9459.5|9453.5|9463.5|9456.5|9455.5|9448.5|16
1678296900000|2023-03-08 17:35:00|9460.5|9452.5|9463.5|9457.5|9465.5|9459.5|9459.5|9452.5|31
1678297200000|2023-03-08 17:40:00|9464.5|9458.5|9463.5|9457.5|9467.5|9460.5|9463.5|9456.5|19
1678297500000|2023-03-08 17:45:00|9464.5|9458.5|9462.5|9456.5|9465.5|9459.5|9461.5|9454.5|9
1678297800000|2023-03-08 17:50:00|9463.5|9455.5|9460.5|9454.5|9463.5|9456.5|9459.5|9452.5|4
1678298100000|2023-03-08 17:55:00|9459.5|9453.5|9457.5|9451.5|9460.5|9454.5|9456.5|9449.5|15
1678298400000|2023-03-08 18:00:00|9456.5|9450.5|9454.5|9447.5|9461.5|9454.5|9451.5|9444.5|18
1678298700000|2023-03-08 18:05:00|9453.5|9446.5|9452.5|9445.5|9456.5|9449.5|9452.5|9445.5|8
1678299000000|2023-03-08 18:10:00|9451.5|9446.5|9451.5|9444.5|9455.5|9448.5|9450.5|9443.5|8
1678299300000|2023-03-08 18:15:00|9450.5|9443.5|9452.5|9445.5|9453.5|9446.5|9448.5|9441.5|3
1678299600000|2023-03-08 18:20:00|9451.5|9443.5|9452.5|9445.5|9454.5|9447.5|9450.5|9443.5|3
1678299900000|2023-03-08 18:25:00|9453.5|9446.5|9447.5|9440.5|9453.5|9446.5|9447.5|9440.5|7
1678300200000|2023-03-08 18:30:00|9446.5|9441.5|9450.5|9443.5|9451.5|9444.5|9446.5|9439.5|15
1678300500000|2023-03-08 18:35:00|9451.5|9444.5|9449.5|9443.5|9451.5|9444.5|9448.5|9441.5|4
1678300800000|2023-03-08 18:40:00|9448.5|9441.5|9449.5|9442.5|9450.5|9443.5|9448.5|9441.5|9
1678301100000|2023-03-08 18:45:00|9450.5|9443.5|9448.5|9441.5|9450.5|9444.5|9448.5|9441.5|8
1678301400000|2023-03-08 18:50:00|9447.5|9440.5|9455.5|9448.5|9455.5|9448.5|9447.5|9440.5|19
1678301700000|2023-03-08 18:55:00|9456.5|9449.5|9459.8|9447.8|9459.8|9449.5|9454.5|9446.1|10
1678302000000|2023-03-08 19:00:00|9458.9|9446.9|9458.1|9446.1|9461.7|9449.7|9458|9446|0
1678302300000|2023-03-08 19:05:00|9458|9446|9461.7|9449.7|9461.7|9449.7|9458|9446|0
1678302600000|2023-03-08 19:10:00|9462.6|9450.6|9461.7|9449.7|9465.3|9453.3|9461.7|9449.7|0
1678302900000|2023-03-08 19:15:00|9461.6|9449.6|9461.7|9449.7|9463.5|9451.5|9459.9|9447.9|0
1678303200000|2023-03-08 19:20:00|9463.4|9451.4|9463.5|9451.5|9465.3|9453.3|9461.7|9449.7|0
1678303500000|2023-03-08 19:25:00|9462.6|9450.6|9467.1|9455.1|9467.1|9455.1|9461.7|9449.7|0
1678303800000|2023-03-08 19:30:00|9467|9455|9465.3|9453.3|9468.8|9456.8|9463.5|9451.5|0
1678304100000|2023-03-08 19:35:00|9465.2|9453.2|9465.3|9453.3|9467.2|9455.2|9463.5|9451.5|0
1678304400000|2023-03-08 19:40:00|9463.6|9451.6|9463.5|9451.5|9465.4|9453.4|9461.8|9449.8|0
1678304700000|2023-03-08 19:45:00|9463.6|9451.6|9463.5|9451.5|9465.3|9453.3|9461.7|9449.7|0
1678305000000|2023-03-08 19:50:00|9461.8|9449.8|9463.5|9451.5|9463.5|9451.5|9460|9448|0
1678305300000|2023-03-08 19:55:00|9463.4|9451.4|9460|9448|9463.5|9451.5|9459.9|9447.9|0
1678305600000|2023-03-08 20:00:00|9461.7|9449.7|9461.6|9449.6|9463.5|9451.5|9459.9|9447.9|0
1678305900000|2023-03-08 20:05:00|9459.9|9447.9|9459.9|9447.9|9460|9448|9458.1|9446.1|0
1678306200000|2023-03-08 20:10:00|9459.8|9447.8|9459.9|9447.9|9461.6|9449.6|9458.1|9446.1|0
1678306500000|2023-03-08 20:15:00|9461.6|9449.6|9459.8|9447.8|9461.6|9449.6|9458.1|9446.1|0
1678306800000|2023-03-08 20:20:00|9459.9|9447.9|9458.1|9446.1|9461.7|9449.7|9458.1|9446.1|0
1678307100000|2023-03-08 20:25:00|9459.8|9447.8|9461.6|9449.6|9461.6|9449.6|9458|9446|0
1678307400000|2023-03-08 20:30:00|9461.7|9449.7|9465.1|9453.1|9465.2|9453.2|9461.6|9449.6|0
1678307700000|2023-03-08 20:35:00|9465.2|9453.2|9470.6|9458.6|9472.4|9460.4|9463.4|9451.4|0
1678308000000|2023-03-08 20:40:00|9470.7|9458.7|9476.1|9464.1|9477.8|9465.8|9470.6|9458.6|0
1678308300000|2023-03-08 20:45:00|9477.8|9465.8|9477.9|9465.9|9479.8|9467.8|9476.1|9464.1|0
1678308600000|2023-03-08 20:50:00|9476.2|9464.2|9481.2|9469.2|9481.3|9469.3|9474.3|9462.3|0
1678308900000|2023-03-08 20:55:00|9481.3|9469.3|9480.4|9468.4|9481.3|9469.3|9479.5|9467.5|0
1678309200000|2023-03-08 21:00:00|9482.1|9470.1|9481.6|9469.6|9483.2|9471.2|9480|9468|0
1678309500000|2023-03-08 21:05:00|9481.2|9469.2|9481.6|9469.6|9482.1|9470.1|9480.9|9468.9|0
1678309800000|2023-03-08 21:10:00|9481.5|9469.5|9482.5|9470.5|9482.8|9470.8|9480.3|9468.3|0
1678310100000|2023-03-08 21:15:00|9482.8|9470.8|9483.7|9471.7|9483.7|9471.7|9482.5|9470.5|0
1678310400000|2023-03-08 21:20:00|9484|9472|9484.9|9472.9|9484.9|9472.9|9484|9472|0
1678310700000|2023-03-08 21:25:00|9484.4|9472.4|9484.9|9472.9|9484.9|9472.9|9484.4|9472.4|0
1678311000000|2023-03-08 21:30:00|9484.4|9472.4|9484.9|9472.9|9485.3|9473.3|9483.7|9471.7|0
1678311300000|2023-03-08 21:35:00|9485.3|9473.3|9484.9|9472.9|9485.3|9473.3|9484.9|9472.9|0
1678311600000|2023-03-08 21:40:00|9485.3|9473.3|9485.3|9473.3|9486|9474|9485.3|9473.3|0
1678311900000|2023-03-08 21:45:00|9485.4|9473.4|9486.6|9474.6|9486.6|9474.6|9485.4|9473.4|0
1678312200000|2023-03-08 21:50:00|9486.1|9474.1|9486.6|9474.6|9487|9475|9486.1|9474.1|0
1678312500000|2023-03-08 21:55:00|9486.4|9474.4|9486.6|9474.6|9486.8|9474.8|9486.4|9474.4|0
1678312800000|2023-03-08 22:00:00|9486.2|9474.2|9486.4|9474.4|9486.8|9474.8|9486.1|9474.1|0
1678313100000|2023-03-08 22:05:00|9487.1|9475.1|9486.6|9474.6|9487.3|9475.3|9486.4|9474.4|0
1678313400000|2023-03-08 22:10:00|9486.8|9474.8|9487.3|9475.3|9487.8|9475.8|9486.8|9474.8|0
1678313700000|2023-03-08 22:15:00|9487.8|9475.8|9487.3|9475.3|9487.8|9475.8|9487.3|9475.3|0
1678314000000|2023-03-08 22:20:00|9487.1|9475.1|9487.5|9475.5|9487.5|9475.5|9487.1|9475.1|0
1678314300000|2023-03-08 22:25:00|9487.1|9475.1|9487.5|9475.5|9487.6|9475.6|9487.1|9475.1|0
1678314600000|2023-03-08 22:30:00|9487.3|9475.3|9487.3|9475.3|9487.5|9475.5|9487.1|9475.1|0
1678314900000|2023-03-08 22:35:00|9487.5|9475.5|9487.6|9475.6|9487.6|9475.6|9487.1|9475.1|0
1678315200000|2023-03-08 22:40:00|9487.4|9475.4|9487.1|9475.1|9487.4|9475.4|9486.9|9474.9|0
1678315500000|2023-03-08 22:45:00|9486.9|9474.9|9486.7|9474.7|9487.1|9475.1|9486.7|9474.7|0
1678315800000|2023-03-08 22:50:00|9486.9|9474.9|9486.9|9474.9|9486.9|9474.9|9486.9|9474.9|0
1678316100000|2023-03-08 22:55:00|9486.7|9474.7|9486.5|9474.5|9487.1|9475.1|9486.5|9474.5|0
1678316400000|2023-03-08 23:00:00|9485.3|9473.3|9483.9|9471.9|9485.3|9473.3|9483|9471|0
1678316700000|2023-03-08 23:05:00|9484.3|9472.3|9482.3|9470.3|9484.3|9472.3|9482.3|9470.3|0
1678317000000|2023-03-08 23:10:00|9482.4|9470.4|9482.3|9470.3|9483.6|9471.6|9481.9|9469.9|0
1678317300000|2023-03-08 23:15:00|9481.9|9469.9|9482.6|9470.6|9482.6|9470.6|9481.9|9469.9|0
1678317600000|2023-03-08 23:20:00|9482.7|9470.7|9481.9|9469.9|9483|9471|9480.7|9468.7|0
1678317900000|2023-03-08 23:25:00|9481.4|9469.4|9482.3|9470.3|9482.3|9470.3|9480.7|9468.7|0
1678318200000|2023-03-08 23:30:00|9483|9471|9483.9|9471.9|9484.8|9472.8|9483|9471|0
1678318500000|2023-03-08 23:35:00|9484.2|9472.2|9482.3|9470.3|9484.2|9472.2|9481.9|9469.9|0
1678318800000|2023-03-08 23:40:00|9482.1|9470.1|9482.6|9470.6|9483|9471|9481.9|9469.9|0
1678319100000|2023-03-08 23:45:00|9482.7|9470.7|9482.6|9470.6|9483.9|9471.9|9481.9|9469.9|0
1678319400000|2023-03-08 23:50:00|9482.3|9470.3|9481.1|9469.1|9482.3|9470.3|9479.8|9467.8|0
1678319700000|2023-03-08 23:55:00|9481|9469|9480.7|9468.7|9481.1|9469.1|9479.8|9467.8|0
1678320000000|2023-03-09 00:00:00|9480.2|9468.2|9481.4|9469.4|9481.4|9469.4|9479.5|9467.5|0
1678320300000|2023-03-09 00:05:00|9481.1|9469.1|9479.1|9467.1|9481.4|9469.4|9478.2|9466.2|0
1678320600000|2023-03-09 00:10:00|9479.5|9467.5|9479.5|9467.5|9479.5|9467.5|9478.2|9466.2|0
1678320900000|2023-03-09 00:15:00|9479.8|9467.8|9474.2|9462.2|9480.7|9468.7|9472.4|9460.4|0
1678321200000|2023-03-09 00:20:00|9474.1|9462.1|9474.2|9462.2|9474.2|9462.2|9470.7|9458.7|0
1678321500000|2023-03-09 00:25:00|9474.1|9462.1|9474.1|9462.1|9474.2|9462.2|9472.4|9460.4|0
1678321800000|2023-03-09 00:30:00|9474.2|9462.2|9470.5|9458.5|9475.9|9463.9|9463.4|9451.4|0
1678322100000|2023-03-09 00:35:00|9470.6|9458.6|9474|9462|9474.9|9462.9|9470.5|9458.5|0
1678322400000|2023-03-09 00:40:00|9475.7|9463.7|9475.7|9463.7|9478.4|9466.4|9475.7|9463.7|0
1678322700000|2023-03-09 00:45:00|9475.8|9463.8|9475.7|9463.7|9477.5|9465.5|9474|9462|0
1678323000000|2023-03-09 00:50:00|9474|9462|9474|9462|9474|9462|9474|9462|0
1678323300000|2023-03-09 00:55:00|9475.7|9463.7|9475.8|9463.8|9475.8|9463.8|9475.7|9463.7|0
1678323600000|2023-03-09 01:00:00|9474.1|9462.1|9472.3|9460.3|9475.9|9463.9|9472.3|9460.3|0
1678323900000|2023-03-09 01:05:00|9470.6|9458.6|9467|9455|9470.6|9458.6|9465.3|9453.3|0
1678324200000|2023-03-09 01:10:00|9467.1|9455.1|9469.6|9457.6|9470.5|9458.5|9467|9455|0
1678324500000|2023-03-09 01:15:00|9470.5|9458.5|9472.2|9460.2|9472.2|9460.2|9470.5|9458.5|0
1678324800000|2023-03-09 01:20:00|9470.5|9458.5|9470.5|9458.5|9470.5|9458.5|9470.5|9458.5|0
1678325100000|2023-03-09 01:25:00|9472.2|9460.2|9472.2|9460.2|9472.2|9460.2|9470.4|9458.4|0
1678325400000|2023-03-09 01:30:00|9473.9|9461.9|9468.8|9456.8|9473.9|9461.9|9468.7|9456.7|0
1678325700000|2023-03-09 01:35:00|9470.5|9458.5|9471.3|9459.3|9472.2|9460.2|9468.7|9456.7|0
1678326000000|2023-03-09 01:40:00|9472.2|9460.2|9467|9455|9472.2|9460.2|9467|9455|0
1678326300000|2023-03-09 01:45:00|9465.2|9453.2|9465.2|9453.2|9467|9455|9465.2|9453.2|0
1678326600000|2023-03-09 01:50:00|9466.9|9454.9|9466.9|9454.9|9468.7|9456.7|9465.2|9453.2|0
1678326900000|2023-03-09 01:55:00|9467.8|9455.8|9466.8|9454.8|9470.4|9458.4|9466.8|9454.8|0
1678327200000|2023-03-09 02:00:00|9466.9|9454.9|9468.6|9456.6|9472.1|9460.1|9466.8|9454.8|0
1678327500000|2023-03-09 02:05:00|9470.3|9458.3|9470.4|9458.4|9470.4|9458.4|9470.3|9458.3|0
1678327800000|2023-03-09 02:10:00|9470.3|9458.3|9470.4|9458.4|9470.4|9458.4|9468.6|9456.6|0
1678328100000|2023-03-09 02:15:00|9468.7|9456.7|9468.6|9456.6|9470.4|9458.4|9468.6|9456.6|0
1678328400000|2023-03-09 02:20:00|9468.7|9456.7|9468.6|9456.6|9470.4|9458.4|9468.6|9456.6|0
1678328700000|2023-03-09 02:25:00|9468.7|9456.7|9470.4|9458.4|9470.4|9458.4|9468.7|9456.7|0
1678329000000|2023-03-09 02:30:00|9468.7|9456.7|9468.6|9456.6|9468.7|9456.7|9468.6|9456.6|0
1678329300000|2023-03-09 02:35:00|9468.7|9456.7|9468.7|9456.7|9468.7|9456.7|9468.6|9456.6|0
1678329600000|2023-03-09 02:40:00|9468.6|9456.6|9468.6|9456.6|9470.4|9458.4|9466.9|9454.9|0
1678329900000|2023-03-09 02:45:00|9470.3|9458.3|9470.4|9458.4|9470.4|9458.4|9468.6|9456.6|0
1678330200000|2023-03-09 02:50:00|9468.7|9456.7|9470.5|9458.5|9472.2|9460.2|9468.7|9456.7|0
1678330500000|2023-03-09 02:55:00|9470.4|9458.4|9470.4|9458.4|9472.2|9460.2|9470.4|9458.4|0
1678330800000|2023-03-09 03:00:00|9468.7|9456.7|9468.7|9456.7|9468.7|9456.7|9468.7|9456.7|0
1678331100000|2023-03-09 03:05:00|9470.5|9458.5|9468.7|9456.7|9470.5|9458.5|9468.7|9456.7|0
1678331400000|2023-03-09 03:10:00|9469.6|9457.6|9466.9|9454.9|9470.5|9458.5|9465.2|9453.2|0
1678331700000|2023-03-09 03:15:00|9467|9455|9467|9455|9467|9455|9466.9|9454.9|0
1678332000000|2023-03-09 03:20:00|9468.7|9456.7|9470.5|9458.5|9470.5|9458.5|9468.7|9456.7|0
1678332300000|2023-03-09 03:25:00|9470.4|9458.4|9468.7|9456.7|9470.4|9458.4|9468.7|9456.7|0
1678332600000|2023-03-09 03:30:00|9470.4|9458.4|9467|9455|9470.4|9458.4|9467|9455|0
1678332900000|2023-03-09 03:35:00|9468.7|9456.7|9468.7|9456.7|9468.7|9456.7|9467|9455|0
1678333200000|2023-03-09 03:40:00|9468.8|9456.8|9468.8|9456.8|9470.5|9458.5|9468.7|9456.7|0
1678333500000|2023-03-09 03:45:00|9468.7|9456.7|9468.7|9456.7|9468.8|9456.8|9468.7|9456.7|0
1678333800000|2023-03-09 03:50:00|9470.5|9458.5|9470.5|9458.5|9470.5|9458.5|9468.7|9456.7|0
1678334100000|2023-03-09 03:55:00|9468.7|9456.7|9470.4|9458.4|9470.5|9458.5|9468.7|9456.7|0
1678334400000|2023-03-09 04:00:00|9470.5|9458.5|9468.7|9456.7|9470.5|9458.5|9468.7|9456.7|0
1678334700000|2023-03-09 04:05:00|9469.5|9457.5|9470.4|9458.4|9470.4|9458.4|9468.7|9456.7|0
1678335300000|2023-03-09 04:15:00|9468.7|9456.7|9468.7|9456.7|9468.7|9456.7|9468.7|9456.7|0
1678336200000|2023-03-09 04:30:00|9470.5|9458.5|9468.7|9456.7|9470.5|9458.5|9468.7|9456.7|0
1678336800000|2023-03-09 04:40:00|9463.9|9451.9|9463.9|9451.9|9463.9|9451.9|9463.9|9451.9|0
1678337100000|2023-03-09 04:45:00|9464.1|9452.1|9464.2|9452.2|9465.9|9453.9|9464.1|9452.1|0
1678337400000|2023-03-09 04:50:00|9465.9|9453.9|9464.2|9452.2|9465.9|9453.9|9464.2|9452.2|0
1678337700000|2023-03-09 04:55:00|9465.9|9453.9|9465.9|9453.9|9465.9|9453.9|9465.9|9453.9|0
1678338000000|2023-03-09 05:00:00|9464.2|9452.2|9465.9|9453.9|9465.9|9453.9|9464.2|9452.2|0
1678338600000|2023-03-09 05:10:00|9466|9454|9467.7|9455.7|9467.7|9455.7|9465.9|9453.9|0
1678338900000|2023-03-09 05:15:00|9469.4|9457.4|9467.7|9455.7|9469.5|9457.5|9467.7|9455.7|0
1678339500000|2023-03-09 05:25:00|9469.4|9457.4|9469.4|9457.4|9469.5|9457.5|9469.4|9457.4|0
1678339800000|2023-03-09 05:30:00|9469.5|9457.5|9469.5|9457.5|9469.5|9457.5|9469.4|9457.4|0
1678340100000|2023-03-09 05:35:00|9471.2|9459.2|9469.5|9457.5|9471.2|9459.2|9469.5|9457.5|0
1678340400000|2023-03-09 05:40:00|9469.4|9457.4|9469.4|9457.4|9469.5|9457.5|9469.4|9457.4|0
1678340700000|2023-03-09 05:45:00|9469.5|9457.5|9467.7|9455.7|9469.5|9457.5|9467.7|9455.7|0
1678341000000|2023-03-09 05:50:00|9469.4|9457.4|9469.4|9457.4|9469.4|9457.4|9469.4|9457.4|0
1678341600000|2023-03-09 06:00:00|9467.7|9455.7|9466|9454|9467.7|9455.7|9466|9454|0
1678342200000|2023-03-09 06:10:00|9467.7|9455.7|9467.8|9455.8|9467.8|9455.8|9467.7|9455.7|0
1678342500000|2023-03-09 06:15:00|9469.5|9457.5|9467.8|9455.8|9469.5|9457.5|9467.8|9455.8|0
1678342800000|2023-03-09 06:20:00|9469.5|9457.5|9469.5|9457.5|9469.5|9457.5|9467.8|9455.8|0
1678343100000|2023-03-09 06:25:00|9467.8|9455.8|9467.8|9455.8|9468.7|9456.7|9467.8|9455.8|0
1678343400000|2023-03-09 06:30:00|9466.9|9454.9|9466|9454|9467.8|9455.8|9466|9454|0
1678343700000|2023-03-09 06:35:00|9466.1|9454.1|9466.1|9454.1|9466.1|9454.1|9466|9454|0
1678344000000|2023-03-09 06:40:00|9466|9454|9464.3|9452.3|9466|9454|9464.3|9452.3|0
1678344300000|2023-03-09 06:45:00|9466|9454|9466|9454|9466|9454|9466|9454|0
1678344600000|2023-03-09 06:50:00|9467.7|9455.7|9466|9454|9467.7|9455.7|9466|9454|0
1678345200000|2023-03-09 07:00:00|9464.3|9452.3|9450.5|9445.5|9467.5|9462.5|9448.5|9443.5|76
1678345500000|2023-03-09 07:05:00|9451|9446|9453|9448|9454.5|9449.5|9450|9445|40
1678345800000|2023-03-09 07:10:00|9452.5|9447.5|9454|9449|9455|9450|9452.5|9447.5|54
1678346100000|2023-03-09 07:15:00|9453.5|9448.5|9452.5|9447.5|9454|9449|9452|9447|18
1678346400000|2023-03-09 07:20:00|9452|9447|9454.5|9449.5|9455|9450|9452|9447|20
1678346700000|2023-03-09 07:25:00|9455|9450|9455.5|9450.5|9457.5|9452.5|9455|9450|9
1678347000000|2023-03-09 07:30:00|9455|9450|9453|9448|9455.5|9450.5|9453|9448|7
1678347300000|2023-03-09 07:35:00|9453.5|9448.5|9455|9450|9456|9451|9453.5|9448.5|10
1678347600000|2023-03-09 07:40:00|9455.5|9450.5|9454|9449|9456.5|9451.5|9454|9449|5
1678347900000|2023-03-09 07:45:00|9453.5|9448.5|9452.5|9447.5|9453.5|9448.5|9451|9446|2
1678348200000|2023-03-09 07:50:00|9452|9447|9450|9445|9452|9447|9450|9445|34
1678348500000|2023-03-09 07:55:00|9449.5|9444.5|9451.5|9446.5|9453.5|9448.5|9448.5|9443.5|33
1678348800000|2023-03-09 08:00:00|9455|9450|9436.5|9431.5|9458.5|9453.5|9433.5|9428.5|418
1678349100000|2023-03-09 08:05:00|9436|9431|9437.5|9432.5|9439.5|9434.5|9429.5|9424.5|225
1678349400000|2023-03-09 08:10:00|9438|9433|9426|9421|9438|9433|9425|9420|203
1678349700000|2023-03-09 08:15:00|9425|9420|9429.5|9424.5|9435|9430|9421|9416|144
1678350000000|2023-03-09 08:20:00|9429|9424|9423.5|9418.5|9429.5|9424.5|9421|9416|188
1678350300000|2023-03-09 08:25:00|9423|9418|9424|9419|9424.5|9419.5|9416.5|9411.5|78
1678350600000|2023-03-09 08:30:00|9424.5|9419.5|9426|9421|9427.5|9422.5|9417|9412|111
1678350900000|2023-03-09 08:35:00|9426.5|9421.5|9434|9429|9437.5|9432.5|9426|9421|82
1678351200000|2023-03-09 08:40:00|9437.5|9432.5|9433.5|9428.5|9441|9436|9432|9427|102
1678351500000|2023-03-09 08:45:00|9433|9428|9425.5|9420.5|9433|9428|9423|9418|134
1678351800000|2023-03-09 08:50:00|9425|9420|9427.5|9422.5|9430.5|9425.5|9424.5|9419.5|64
1678352100000|2023-03-09 08:55:00|9428|9423|9437.5|9432.5|9437.5|9432.5|9428|9423|95
1678352400000|2023-03-09 09:00:00|9436.5|9431.5|9421|9416|9436.5|9431.5|9420.5|9415.5|58
1678352700000|2023-03-09 09:05:00|9420.5|9415.5|9421.5|9416.5|9423|9418|9419|9414|45
1678353000000|2023-03-09 09:10:00|9422|9417|9422.5|9417.5|9424.5|9419.5|9420|9415|31
1678353300000|2023-03-09 09:15:00|9423|9418|9423|9418|9427.5|9422.5|9421.5|9416.5|92
1678353600000|2023-03-09 09:20:00|9422.5|9417.5|9421.5|9416.5|9424.5|9419.5|9418.5|9413.5|43
1678353900000|2023-03-09 09:25:00|9422|9417|9413.5|9408.5|9422|9417|9413.5|9408.5|82
1678354200000|2023-03-09 09:30:00|9412.5|9407.5|9403.5|9398.5|9412.5|9407.5|9402.5|9397.5|90
1678354500000|2023-03-09 09:35:00|9404|9399|9404|9399|9406|9401|9398.5|9393.5|60
1678354800000|2023-03-09 09:40:00|9403.5|9398.5|9404|9399|9406.5|9401.5|9402.5|9397.5|48
1678355100000|2023-03-09 09:45:00|9403.5|9398.5|9403.5|9398.5|9405.5|9400.5|9399.5|9394.5|54
1678355400000|2023-03-09 09:50:00|9403|9398|9401.5|9396.5|9405.5|9400.5|9400.5|9395.5|34
1678355700000|2023-03-09 09:55:00|9401|9396|9396.5|9391.5|9403.5|9398.5|9396.5|9391.5|61
1678356000000|2023-03-09 10:00:00|9397|9392|9402|9397|9404|9399|9395.5|9390.5|66
1678356300000|2023-03-09 10:05:00|9402.5|9397.5|9393.5|9388.5|9405.5|9400.5|9393|9388|49
1678356600000|2023-03-09 10:10:00|9393|9388|9398.5|9393.5|9402.5|9397.5|9392|9387|60
1678356900000|2023-03-09 10:15:00|9398|9393|9403.5|9398.5|9405|9400|9397.5|9392.5|56
1678357200000|2023-03-09 10:20:00|9403|9398|9407.5|9402.5|9407.5|9402.5|9400.5|9395.5|69
1678357500000|2023-03-09 10:25:00|9408|9403|9409.5|9404.5|9409.5|9404.5|9404|9399|32
1678357800000|2023-03-09 10:30:00|9410|9405|9416|9411|9417|9412|9409.5|9404.5|31
1678358100000|2023-03-09 10:35:00|9415.5|9410.5|9414.5|9409.5|9419.5|9414.5|9411.5|9406.5|29
1678358400000|2023-03-09 10:40:00|9415|9410|9417|9412|9419.5|9414.5|9414|9409|70
1678358700000|2023-03-09 10:45:00|9417.5|9412.5|9416|9411|9420.5|9415.5|9416|9411|38
1678359000000|2023-03-09 10:50:00|9416.5|9411.5|9414|9409|9419.5|9414.5|9412.5|9407.5|52
1678359300000|2023-03-09 10:55:00|9414.5|9409.5|9414.5|9409.5|9418.5|9413.5|9413|9408|37
1678359600000|2023-03-09 11:00:00|9413.5|9408.5|9412.5|9407.5|9415|9410|9409.5|9404.5|63
1678359900000|2023-03-09 11:05:00|9412|9407|9413.5|9408.5|9415.5|9410.5|9412|9407|70
1678360200000|2023-03-09 11:10:00|9414|9409|9410.5|9405.5|9414.5|9409.5|9410|9405|18
1678360500000|2023-03-09 11:15:00|9411.5|9406.5|9408.5|9403.5|9412|9407|9408.5|9403.5|36
1678360800000|2023-03-09 11:20:00|9409|9404|9409.5|9404.5|9410.5|9405.5|9405|9400|27
1678361100000|2023-03-09 11:25:00|9410|9405|9413.5|9408.5|9415.5|9410.5|9409.5|9404.5|42
1678361400000|2023-03-09 11:30:00|9414|9409|9414.5|9409.5|9417|9412|9412.5|9407.5|33
1678361700000|2023-03-09 11:35:00|9415|9410|9417.5|9412.5|9418.5|9413.5|9414.5|9409.5|22
1678362000000|2023-03-09 11:40:00|9418|9413|9419|9414|9419.5|9414.5|9415|9410|17
1678362300000|2023-03-09 11:45:00|9418.5|9413.5|9420.5|9415.5|9421|9416|9418.5|9413.5|21
1678362600000|2023-03-09 11:50:00|9421.5|9416.5|9420.5|9415.5|9422.5|9417.5|9420|9415|18
1678362900000|2023-03-09 11:55:00|9420|9415|9419.5|9414.5|9421|9416|9416.5|9411.5|11
1678363200000|2023-03-09 12:00:00|9420.5|9415.5|9421|9416|9422.5|9417.5|9419|9414|27
1678363500000|2023-03-09 12:05:00|9420.5|9415.5|9415|9410|9421|9416|9412|9407|55
1678363800000|2023-03-09 12:10:00|9415.5|9410.5|9415.5|9410.5|9418.5|9413.5|9415.5|9410.5|34
1678364100000|2023-03-09 12:15:00|9416.5|9411.5|9415.5|9410.5|9417.5|9412.5|9413.5|9408.5|36
1678364400000|2023-03-09 12:20:00|9415|9410|9416|9411|9416.5|9411.5|9413|9408|22
1678364700000|2023-03-09 12:25:00|9416.5|9411.5|9416.5|9411.5|9417.5|9412.5|9413.5|9408.5|14
1678365000000|2023-03-09 12:30:00|9417|9412|9409|9404|9417|9412|9408.5|9403.5|19
1678365300000|2023-03-09 12:35:00|9409.5|9404.5|9411.5|9406.5|9412.5|9407.5|9408|9403|20
1678365600000|2023-03-09 12:40:00|9410.9|9405.9|9411.4|9406.4|9413.4|9408.4|9409.9|9404.9|14
1678365900000|2023-03-09 12:45:00|9410.9|9405.9|9405.4|9400.4|9411.9|9406.9|9404.9|9399.9|10
1678366200000|2023-03-09 12:50:00|9405.9|9400.9|9414.9|9409.9|9415.9|9410.9|9405.9|9400.9|36
1678366500000|2023-03-09 12:55:00|9414.4|9409.4|9405.9|9400.9|9414.4|9409.4|9404.9|9399.9|42
1678366800000|2023-03-09 13:00:00|9405.4|9400.4|9402.4|9397.4|9405.9|9400.9|9401.4|9396.4|22
1678367100000|2023-03-09 13:05:00|9401.9|9396.9|9403.9|9398.9|9405.4|9400.4|9400.9|9395.9|33
1678367400000|2023-03-09 13:10:00|9404.4|9399.4|9404.4|9399.4|9409.9|9404.9|9403.9|9398.9|32
1678367700000|2023-03-09 13:15:00|9403.9|9398.9|9409.9|9404.9|9411.4|9406.4|9403.4|9398.4|19
1678368000000|2023-03-09 13:20:00|9408.9|9403.9|9415.4|9410.4|9415.4|9410.4|9408.9|9403.9|25
1678368300000|2023-03-09 13:25:00|9414.9|9409.9|9411.4|9406.4|9418.4|9413.4|9411.4|9406.4|29
1678368600000|2023-03-09 13:30:00|9417.9|9412.9|9417.9|9412.9|9424.4|9419.4|9413.9|9408.9|109
1678368900000|2023-03-09 13:35:00|9417.4|9412.4|9419.4|9414.4|9420.9|9415.9|9414.4|9409.4|48
1678369200000|2023-03-09 13:40:00|9418.9|9413.9|9413.4|9408.4|9422.9|9417.9|9413.4|9408.4|46
1678369500000|2023-03-09 13:45:00|9413.9|9408.9|9413.4|9408.4|9415.9|9410.9|9411.4|9406.4|25
1678369800000|2023-03-09 13:50:00|9413.9|9408.9|9410.9|9405.9|9414.9|9409.9|9408.4|9403.4|53
1678370100000|2023-03-09 13:55:00|9410.4|9405.4|9419.9|9414.9|9419.9|9414.9|9409.4|9404.4|37
1678370400000|2023-03-09 14:00:00|9419.4|9414.4|9427.9|9422.9|9428.9|9423.9|9419.4|9414.4|89
1678370700000|2023-03-09 14:05:00|9427.4|9422.4|9420.9|9415.9|9430.9|9425.9|9420.4|9415.4|77
1678371000000|2023-03-09 14:10:00|9421.4|9416.4|9422.4|9417.4|9427.9|9422.9|9419.9|9414.9|62
1678371300000|2023-03-09 14:15:00|9422.9|9417.9|9423.4|9418.4|9424.9|9419.9|9421.4|9416.4|28
1678371600000|2023-03-09 14:20:00|9422.9|9417.9|9418.9|9413.9|9425.4|9420.4|9417.9|9412.9|48
1678371900000|2023-03-09 14:25:00|9418.4|9413.4|9422.9|9417.9|9423.9|9418.9|9417.9|9412.9|20
1678372200000|2023-03-09 14:30:00|9422.4|9417.4|9424.9|9419.9|9425.9|9420.9|9421.4|9416.4|56
1678372500000|2023-03-09 14:35:00|9425.4|9420.4|9423.9|9418.9|9426.9|9421.9|9421.9|9416.9|49
1678372800000|2023-03-09 14:40:00|9424.4|9419.4|9424.4|9419.4|9424.9|9419.9|9417.9|9412.9|98
1678373100000|2023-03-09 14:45:00|9424.9|9419.9|9432.9|9427.9|9434.9|9429.9|9423.9|9418.9|101
1678373400000|2023-03-09 14:50:00|9433.9|9428.9|9430.9|9425.9|9436.9|9431.9|9428.4|9423.4|56
1678373700000|2023-03-09 14:55:00|9431.4|9426.4|9437.9|9432.9|9437.9|9432.9|9429.4|9424.4|42
1678374000000|2023-03-09 15:00:00|9438.9|9433.9|9444.9|9439.9|9444.9|9439.9|9435.4|9430.4|83
1678374300000|2023-03-09 15:05:00|9445.4|9440.4|9442.9|9437.9|9446.9|9441.9|9439.4|9434.4|82
1678374600000|2023-03-09 15:10:00|9441|9436|9430.5|9425.5|9441|9436|9430.5|9425.5|63
1678374900000|2023-03-09 15:15:00|9430|9425|9422.5|9417.5|9436|9431|9420|9415|92
1678375200000|2023-03-09 15:20:00|9422|9417|9426|9421|9429|9424|9422|9417|66
1678375500000|2023-03-09 15:25:00|9425.5|9420.5|9433|9428|9434|9429|9424.5|9419.5|47
1678375800000|2023-03-09 15:30:00|9433.5|9428.5|9440.5|9435.5|9442.5|9437.5|9432.5|9427.5|82
1678376100000|2023-03-09 15:35:00|9441|9436|9440.5|9435.5|9445.5|9440.5|9440|9435|69
1678376400000|2023-03-09 15:40:00|9441|9436|9441.5|9436.5|9443.5|9438.5|9440|9435|38
1678376700000|2023-03-09 15:45:00|9441|9436|9442|9437|9443.5|9438.5|9438|9433|44
1678377000000|2023-03-09 15:50:00|9441.5|9436.5|9444|9439|9444|9439|9441|9436|45
1678377300000|2023-03-09 15:55:00|9443|9438|9430|9425|9443|9438|9430|9425|87
1678377600000|2023-03-09 16:00:00|9430.5|9425.5|9427|9422|9431|9426|9424.5|9419.5|111
1678377900000|2023-03-09 16:05:00|9427.5|9422.5|9432|9427|9432.5|9427.5|9426|9421|63
1678378200000|2023-03-09 16:10:00|9432.5|9427.5|9434.5|9429.5|9436|9431|9429|9424|57
1678378500000|2023-03-09 16:15:00|9433.5|9428.5|9435|9430|9435.5|9430.5|9431.5|9426.5|44
1678378800000|2023-03-09 16:20:00|9435.5|9430.5|9434|9429|9436.5|9431.5|9431.5|9426.5|70
1678379100000|2023-03-09 16:25:00|9433.5|9428.5|9432.5|9427.5|9435|9430|9430|9425|129
1678379400000|2023-03-09 16:30:00|9433.5|9426.5|9423.5|9416.5|9434.5|9427.5|9423.5|9416.5|314
1678379700000|2023-03-09 16:35:00|9424.5|9417.5|9420.5|9414.5|9425.5|9418.5|9419.5|9412.5|67
1678380000000|2023-03-09 16:40:00|9421.5|9413.5|9420.5|9413.5|9421.5|9414.5|9419.5|9412.5|20
1678380300000|2023-03-09 16:45:00|9421.5|9414.5|9421.5|9414.5|9423.5|9416.5|9420.5|9414.5|52
1678380600000|2023-03-09 16:50:00|9422.5|9415.5|9427.5|9420.5|9427.5|9421.5|9420.5|9414.5|48
1678380900000|2023-03-09 16:55:00|9426.5|9419.5|9421.5|9415.5|9426.5|9419.5|9420.5|9414.5|10
1678381200000|2023-03-09 17:00:00|9422.5|9416.5|9415.5|9408.5|9422.5|9416.5|9412.5|9406.5|24
1678381500000|2023-03-09 17:05:00|9414.5|9407.5|9419.5|9412.5|9419.5|9413.5|9412.5|9406.5|11
1678381800000|2023-03-09 17:10:00|9418.5|9411.5|9415.5|9408.5|9419.5|9412.5|9414.5|9407.5|5
1678382100000|2023-03-09 17:15:00|9414.5|9407.5|9416.5|9409.5|9417.5|9411.5|9412.5|9405.5|8
1678382400000|2023-03-09 17:20:00|9415.5|9410.5|9418.5|9411.5|9419.5|9413.5|9414.5|9407.5|2
1678382700000|2023-03-09 17:25:00|9419.5|9412.5|9420.5|9413.5|9422.5|9415.5|9417.5|9411.5|10
1678383000000|2023-03-09 17:30:00|9421.5|9414.5|9420.5|9413.5|9421.5|9414.5|9419.5|9413.5|3
1678383300000|2023-03-09 17:35:00|9419.5|9412.5|9413.5|9406.5|9419.5|9412.5|9412.5|9406.5|10
1678383600000|2023-03-09 17:40:00|9412.5|9405.5|9411.5|9404.5|9415.5|9408.5|9410.5|9403.5|5
1678383900000|2023-03-09 17:45:00|9410.5|9403.5|9404.5|9397.5|9410.5|9403.5|9403.5|9397.5|5
1678384200000|2023-03-09 17:50:00|9403.5|9396.5|9406.5|9399.5|9406.5|9400.5|9403.5|9396.5|10
1678384500000|2023-03-09 17:55:00|9405.5|9398.5|9403.5|9396.5|9406.5|9400.5|9403.5|9396.5|8
1678384800000|2023-03-09 18:00:00|9402.5|9397.5|9406.5|9399.5|9406.5|9399.5|9399.5|9392.5|9
1678385100000|2023-03-09 18:05:00|9405.5|9397.5|9404.5|9397.5|9406.5|9399.5|9403.5|9396.5|3
1678385400000|2023-03-09 18:10:00|9403.5|9396.5|9399.5|9392.5|9403.5|9396.5|9398.5|9391.5|6
1678385700000|2023-03-09 18:15:00|9398.5|9391.5|9395.5|9388.5|9398.5|9391.5|9393.5|9386.5|11
1678386000000|2023-03-09 18:20:00|9396.5|9389.5|9390.5|9383.5|9399.5|9392.5|9389.5|9383.5|11
1678386300000|2023-03-09 18:25:00|9389.5|9382.5|9388.5|9381.5|9390.5|9384.5|9385.5|9378.5|19
1678386600000|2023-03-09 18:30:00|9387.5|9380.5|9383.5|9376.5|9390.5|9382.5|9382.5|9374.5|6
1678386900000|2023-03-09 18:35:00|9382.5|9375.5|9381.5|9375.5|9385.5|9379.5|9381.5|9374.5|8
1678387200000|2023-03-09 18:40:00|9383.5|9374.5|9386.5|9379.5|9389.5|9382.5|9382.5|9374.5|14
1678387500000|2023-03-09 18:45:00|9387.5|9380.5|9377.5|9370.5|9388.5|9381.5|9376.5|9368.5|15
1678387800000|2023-03-09 18:50:00|9376.5|9369.5|9376.5|9369.5|9380.5|9373.5|9373.5|9365.5|29
1678388100000|2023-03-09 18:55:00|9375.5|9368.5|9380|9368|9380.5|9371.5|9375.5|9367.5|12
1678388400000|2023-03-09 19:00:00|9380.1|9368.1|9372.9|9360.9|9380.1|9368.1|9372.9|9360.9|0
1678388700000|2023-03-09 19:05:00|9371.2|9359.2|9375.9|9363.9|9377.7|9365.7|9371|9359|0
1678389000000|2023-03-09 19:10:00|9375.8|9363.8|9378.5|9366.5|9379.4|9367.4|9372.3|9360.3|0
1678389300000|2023-03-09 19:15:00|9377.7|9365.7|9377.9|9365.9|9383.1|9371.1|9375.8|9363.8|0
1678389600000|2023-03-09 19:20:00|9377.8|9365.8|9383.2|9371.2|9383.2|9371.2|9376.1|9364.1|0
1678389900000|2023-03-09 19:25:00|9384.9|9372.9|9377.8|9365.8|9385|9373|9377.8|9365.8|0
1678390200000|2023-03-09 19:30:00|9377.7|9365.7|9372.3|9360.3|9377.8|9365.8|9370.5|9358.5|0
1678390500000|2023-03-09 19:35:00|9372.4|9360.4|9375.9|9363.9|9379.4|9367.4|9372.4|9360.4|0
1678390800000|2023-03-09 19:40:00|9377.6|9365.6|9379.4|9367.4|9381.3|9369.3|9375.9|9363.9|0
1678391100000|2023-03-09 19:45:00|9377.7|9365.7|9374.2|9362.2|9381.3|9369.3|9372.3|9360.3|0
1678391400000|2023-03-09 19:50:00|9375.9|9363.9|9369.1|9357.1|9375.9|9363.9|9369.1|9357.1|0
1678391700000|2023-03-09 19:55:00|9369.2|9357.2|9365.3|9353.3|9370.9|9358.9|9365.3|9353.3|0
1678392000000|2023-03-09 20:00:00|9365.4|9353.4|9361.4|9349.4|9368.9|9356.9|9361.4|9349.4|0
1678392300000|2023-03-09 20:05:00|9361.5|9349.5|9358.1|9346.1|9363.2|9351.2|9354.6|9342.6|0
1678392600000|2023-03-09 20:10:00|9356.4|9344.4|9356.2|9344.2|9359.9|9347.9|9354.6|9342.6|0
1678392900000|2023-03-09 20:15:00|9356.1|9344.1|9344.6|9332.6|9356.2|9344.2|9344.6|9332.6|0
1678393200000|2023-03-09 20:20:00|9344.5|9332.5|9341.7|9329.7|9348.8|9336.8|9337.4|9325.4|0
1678393500000|2023-03-09 20:25:00|9341.6|9329.6|9343.7|9331.7|9349.2|9337.2|9341.6|9329.6|0
1678393800000|2023-03-09 20:30:00|9343.8|9331.8|9347.6|9335.6|9351.2|9339.2|9336.8|9324.8|0
1678394100000|2023-03-09 20:35:00|9347.7|9335.7|9347.8|9335.8|9347.8|9335.8|9338.8|9326.8|0
1678394400000|2023-03-09 20:40:00|9346.1|9334.1|9344.3|9332.3|9347.9|9335.9|9344.2|9332.2|0
1678394700000|2023-03-09 20:45:00|9346|9334|9344.3|9332.3|9346|9334|9338.7|9326.7|0
1678395000000|2023-03-09 20:50:00|9344.2|9332.2|9342.7|9330.7|9348.1|9336.1|9340.8|9328.8|0
1678395300000|2023-03-09 20:55:00|9342.8|9330.8|9340.5|9328.5|9342.8|9330.8|9335.3|9323.3|0
1678395600000|2023-03-09 21:00:00|9338.5|9326.5|9336.4|9324.4|9345.3|9333.3|9335.1|9323.1|0
1678395900000|2023-03-09 21:05:00|9336.5|9324.5|9332.5|9320.5|9337.6|9325.6|9332.5|9320.5|0
1678396200000|2023-03-09 21:10:00|9332|9320|9331.5|9319.5|9332.5|9320.5|9329.5|9317.5|0
1678396500000|2023-03-09 21:15:00|9332|9320|9332.7|9320.7|9334.8|9322.8|9332|9320|0
1678396800000|2023-03-09 21:20:00|9332.5|9320.5|9331.1|9319.1|9334.8|9322.8|9330.4|9318.4|0
1678397100000|2023-03-09 21:25:00|9330.9|9318.9|9329.6|9317.6|9332|9320|9329.6|9317.6|0
1678397400000|2023-03-09 21:30:00|9329.8|9317.8|9331.6|9319.6|9331.6|9319.6|9329.8|9317.8|0
1678397700000|2023-03-09 21:35:00|9332.1|9320.1|9332.4|9320.4|9335.3|9323.3|9332.1|9320.1|0
1678398000000|2023-03-09 21:40:00|9332.1|9320.1|9334|9322|9335.3|9323.3|9332.1|9320.1|0
1678398300000|2023-03-09 21:45:00|9334.6|9322.6|9339.7|9327.7|9339.7|9327.7|9334.6|9322.6|0
1678398600000|2023-03-09 21:50:00|9339.3|9327.3|9335.7|9323.7|9339.3|9327.3|9334.5|9322.5|0
1678398900000|2023-03-09 21:55:00|9335.8|9323.8|9335.1|9323.1|9336.5|9324.5|9333.6|9321.6|0
1678399200000|2023-03-09 22:00:00|9335|9323|9334.4|9322.4|9335|9323|9333.7|9321.7|0
1678399500000|2023-03-09 22:05:00|9334.6|9322.6|9333|9321|9334.8|9322.8|9332.8|9320.8|0
1678399800000|2023-03-09 22:10:00|9333.2|9321.2|9332.2|9320.2|9333.2|9321.2|9332.2|9320.2|0
1678400100000|2023-03-09 22:15:00|9332.1|9320.1|9331.5|9319.5|9332.2|9320.2|9331.2|9319.2|0
1678400400000|2023-03-09 22:20:00|9331.7|9319.7|9331.9|9319.9|9332.2|9320.2|9331.7|9319.7|0
1678400700000|2023-03-09 22:25:00|9331.7|9319.7|9330.8|9318.8|9332.2|9320.2|9330.3|9318.3|0
1678401000000|2023-03-09 22:30:00|9330.7|9318.7|9331.5|9319.5|9331.9|9319.9|9330.7|9318.7|0
1678401300000|2023-03-09 22:35:00|9331.2|9319.2|9331|9319|9332.2|9320.2|9330.5|9318.5|0
1678401600000|2023-03-09 22:40:00|9330.8|9318.8|9331.4|9319.4|9331.4|9319.4|9330.7|9318.7|0
1678401900000|2023-03-09 22:45:00|9331.2|9319.2|9331.9|9319.9|9331.9|9319.9|9331.2|9319.2|0
1678402200000|2023-03-09 22:50:00|9331.7|9319.7|9333.1|9321.1|9333.7|9321.7|9331.4|9319.4|0
1678402500000|2023-03-09 22:55:00|9332.9|9320.9|9333.3|9321.3|9334|9322|9332.7|9320.7|0
1678402800000|2023-03-09 23:00:00|9333.2|9321.2|9314.1|9302.1|9333.2|9321.2|9314.1|9302.1|0
1678403100000|2023-03-09 23:05:00|9314.6|9302.6|9319.3|9307.3|9320.4|9308.4|9314.6|9302.6|0
1678403400000|2023-03-09 23:10:00|9319.5|9307.5|9321.5|9309.5|9321.9|9309.9|9316.7|9304.7|0
1678403700000|2023-03-09 23:15:00|9322.2|9310.2|9324.7|9312.7|9324.7|9312.7|9321|9309|0
1678404000000|2023-03-09 23:20:00|9324.5|9312.5|9324.3|9312.3|9325.9|9313.9|9323.1|9311.1|0
1678404300000|2023-03-09 23:25:00|9324.2|9312.2|9325.1|9313.1|9325.9|9313.9|9323.8|9311.8|0
1678404600000|2023-03-09 23:30:00|9325.6|9313.6|9323.8|9311.8|9325.9|9313.9|9323.5|9311.5|0
1678404900000|2023-03-09 23:35:00|9323.5|9311.5|9319.9|9307.9|9325.9|9313.9|9319.4|9307.4|0
1678405200000|2023-03-09 23:40:00|9319.4|9307.4|9319.9|9307.9|9322.2|9310.2|9319.1|9307.1|0
1678405500000|2023-03-09 23:45:00|9320.1|9308.1|9321.5|9309.5|9322.2|9310.2|9320.1|9308.1|0
1678405800000|2023-03-09 23:50:00|9321|9309|9326.1|9314.1|9327.3|9315.3|9321|9309|0
1678406100000|2023-03-09 23:55:00|9326.6|9314.6|9324.5|9312.5|9326.6|9314.6|9324.2|9312.2|0
1678406400000|2023-03-10 00:00:00|9324.3|9312.3|9326.1|9314.1|9327|9315|9322.1|9310.1|0
1678406700000|2023-03-10 00:05:00|9326.6|9314.6|9323.3|9311.3|9326.8|9314.8|9323.3|9311.3|0
1678407000000|2023-03-10 00:10:00|9323.8|9311.8|9320.5|9308.5|9324.5|9312.5|9320.1|9308.1|0
1678407300000|2023-03-10 00:15:00|9320.1|9308.1|9327.1|9315.1|9337.4|9325.4|9320.1|9308.1|0
1678407600000|2023-03-10 00:20:00|9325.4|9313.4|9328.8|9316.8|9328.8|9316.8|9323.6|9311.6|0
1678407900000|2023-03-10 00:25:00|9330.5|9318.5|9323.5|9311.5|9330.6|9318.6|9321.7|9309.7|0
1678408200000|2023-03-10 00:30:00|9325.2|9313.2|9330.5|9318.5|9330.6|9318.6|9325.2|9313.2|0
1678408500000|2023-03-10 00:35:00|9329.7|9317.7|9327|9315|9329.7|9317.7|9327|9315|0
1678408800000|2023-03-10 00:40:00|9326.2|9314.2|9325.3|9313.3|9330.5|9318.5|9323.6|9311.6|0
1678409100000|2023-03-10 00:45:00|9325.2|9313.2|9320.4|9308.4|9325.3|9313.3|9318.7|9306.7|0
1678409400000|2023-03-10 00:50:00|9319.6|9307.6|9325.6|9313.6|9325.7|9313.7|9318.7|9306.7|0
1678409700000|2023-03-10 00:55:00|9323.9|9311.9|9321.8|9309.8|9323.9|9311.9|9320.4|9308.4|0
1678410000000|2023-03-10 01:00:00|9320.1|9308.1|9318.1|9306.1|9321.8|9309.8|9318.1|9306.1|0
1678410300000|2023-03-10 01:05:00|9317.9|9305.9|9316.2|9304.2|9317.9|9305.9|9316.1|9304.1|0
1678410600000|2023-03-10 01:10:00|9316.1|9304.1|9312.6|9300.6|9316.1|9304.1|9312.6|9300.6|0
1678410900000|2023-03-10 01:15:00|9310.9|9298.9|9316.1|9304.1|9316.1|9304.1|9310.9|9298.9|0
1678411200000|2023-03-10 01:20:00|9317.8|9305.8|9317.9|9305.9|9319.7|9307.7|9316.2|9304.2|0
1678411500000|2023-03-10 01:25:00|9318.8|9306.8|9321.5|9309.5|9321.5|9309.5|9317.9|9305.9|0
1678411800000|2023-03-10 01:30:00|9321.4|9309.4|9324.9|9312.9|9324.9|9312.9|9317.9|9305.9|0
1678412100000|2023-03-10 01:35:00|9323.2|9311.2|9324.9|9312.9|9324.9|9312.9|9321.4|9309.4|0
1678412400000|2023-03-10 01:40:00|9324|9312|9321.4|9309.4|9324|9312|9319.6|9307.6|0
1678412700000|2023-03-10 01:45:00|9321.3|9309.3|9319.7|9307.7|9321.4|9309.4|9319.6|9307.6|0
1678413000000|2023-03-10 01:50:00|9320.5|9308.5|9321.7|9309.7|9323.4|9311.4|9319.7|9307.7|0
1678413300000|2023-03-10 01:55:00|9320|9308|9316.5|9304.5|9320|9308|9316.5|9304.5|0
1678413600000|2023-03-10 02:00:00|9317.4|9305.4|9318.2|9306.2|9318.2|9306.2|9316.5|9304.5|0
1678413900000|2023-03-10 02:05:00|9319.1|9307.1|9318.3|9306.3|9320|9308|9316.5|9304.5|0
1678414200000|2023-03-10 02:10:00|9318.2|9306.2|9318.2|9306.2|9320|9308|9318.1|9306.1|0
1678414500000|2023-03-10 02:15:00|9318.1|9306.1|9302.5|9290.5|9318.1|9306.1|9300.7|9288.7|0
1678414800000|2023-03-10 02:20:00|9302.4|9290.4|9307.6|9295.6|9307.7|9295.7|9300.7|9288.7|0
1678415100000|2023-03-10 02:25:00|9306.8|9294.8|9304.1|9292.1|9307.6|9295.6|9304.1|9292.1|0
1678415400000|2023-03-10 02:30:00|9304.2|9292.2|9312.9|9300.9|9316.4|9304.4|9304.2|9292.2|0
1678415700000|2023-03-10 02:35:00|9313.8|9301.8|9321.7|9309.7|9323.5|9311.5|9313.8|9301.8|0
1678416000000|2023-03-10 02:40:00|9320.9|9308.9|9314.7|9302.7|9321.8|9309.8|9314.7|9302.7|0
1678416300000|2023-03-10 02:45:00|9313|9301|9311.2|9299.2|9314.7|9302.7|9311.1|9299.1|0
1678416600000|2023-03-10 02:50:00|9311.3|9299.3|9311.2|9299.2|9311.3|9299.3|9309.5|9297.5|0
1678416900000|2023-03-10 02:55:00|9312.9|9300.9|9318.2|9306.2|9318.2|9306.2|9312.1|9300.1|0
1678417200000|2023-03-10 03:00:00|9317.3|9305.3|9314.6|9302.6|9318.2|9306.2|9313.8|9301.8|0
1678417500000|2023-03-10 03:05:00|9314.7|9302.7|9316.7|9304.7|9317.6|9305.6|9314.7|9302.7|0
1678417800000|2023-03-10 03:10:00|9317.6|9305.6|9319.3|9307.3|9319.3|9307.3|9315.8|9303.8|0
1678418100000|2023-03-10 03:15:00|9317.6|9305.6|9319.3|9307.3|9321.1|9309.1|9317.6|9305.6|0
1678418400000|2023-03-10 03:20:00|9319.2|9307.2|9317.6|9305.6|9319.3|9307.3|9315.8|9303.8|0
1678418700000|2023-03-10 03:25:00|9318.4|9306.4|9312.3|9300.3|9319.3|9307.3|9312.3|9300.3|0
1678419000000|2023-03-10 03:30:00|9312.4|9300.4|9312.4|9300.4|9312.4|9300.4|9308.9|9296.9|0
1678419300000|2023-03-10 03:35:00|9311.5|9299.5|9312.5|9300.5|9312.5|9300.5|9308.9|9296.9|0
1678419600000|2023-03-10 03:40:00|9312.4|9300.4|9305.5|9293.5|9312.4|9300.4|9305.5|9293.5|0
1678419900000|2023-03-10 03:45:00|9306.3|9294.3|9305.5|9293.5|9309|9297|9305.5|9293.5|0
1678420200000|2023-03-10 03:50:00|9307.2|9295.2|9305.5|9293.5|9307.2|9295.2|9302.1|9290.1|0
1678420500000|2023-03-10 03:55:00|9304.6|9292.6|9305.5|9293.5|9307.2|9295.2|9303.8|9291.8|0
1678420800000|2023-03-10 04:00:00|9303.8|9291.8|9299.7|9287.7|9305.5|9293.5|9296.1|9284.1|0
1678421100000|2023-03-10 04:05:00|9300.5|9288.5|9296|9284|9301.4|9289.4|9296|9284|0
1678421400000|2023-03-10 04:10:00|9297.7|9285.7|9299.4|9287.4|9301.2|9289.2|9297.7|9285.7|0
1678421700000|2023-03-10 04:15:00|9297.7|9285.7|9296.8|9284.8|9299.4|9287.4|9295.9|9283.9|0
1678422000000|2023-03-10 04:20:00|9297.6|9285.6|9297.7|9285.7|9297.7|9285.7|9295.9|9283.9|0
1678422300000|2023-03-10 04:25:00|9297.6|9285.6|9295.7|9283.7|9297.6|9285.6|9294|9282|0
1678422600000|2023-03-10 04:30:00|9295.8|9283.8|9297.6|9285.6|9299.3|9287.3|9295.8|9283.8|0
1678422900000|2023-03-10 04:35:00|9297.5|9285.5|9294|9282|9297.5|9285.5|9294|9282|0
1678423200000|2023-03-10 04:40:00|9294.1|9282.1|9287.5|9275.5|9295.8|9283.8|9287.5|9275.5|0
1678423500000|2023-03-10 04:45:00|9289.2|9277.2|9289.4|9277.4|9291.1|9279.1|9287.5|9275.5|0
1678423800000|2023-03-10 04:50:00|9290.2|9278.2|9287.7|9275.7|9291.2|9279.2|9287.6|9275.6|0
1678424100000|2023-03-10 04:55:00|9289.4|9277.4|9292.9|9280.9|9292.9|9280.9|9289.4|9277.4|0
1678424400000|2023-03-10 05:00:00|9294.6|9282.6|9301.7|9289.7|9301.7|9289.7|9292.9|9280.9|0
1678424700000|2023-03-10 05:05:00|9301.8|9289.8|9303.5|9291.5|9305.3|9293.3|9301.8|9289.8|0
1678425000000|2023-03-10 05:10:00|9305.2|9293.2|9303.4|9291.4|9305.2|9293.2|9301.7|9289.7|0
1678425300000|2023-03-10 05:15:00|9303.5|9291.5|9303.4|9291.4|9303.5|9291.5|9301.7|9289.7|0
1678425600000|2023-03-10 05:20:00|9303.5|9291.5|9303.4|9291.4|9303.5|9291.5|9303.4|9291.4|0
1678425900000|2023-03-10 05:25:00|9301.7|9289.7|9301.7|9289.7|9303.5|9291.5|9301.7|9289.7|0
1678426200000|2023-03-10 05:30:00|9300|9288|9303.3|9291.3|9303.3|9291.3|9299.9|9287.9|0
1678426500000|2023-03-10 05:35:00|9303.4|9291.4|9310.2|9298.2|9310.2|9298.2|9303.4|9291.4|0
1678426800000|2023-03-10 05:40:00|9310.1|9298.1|9308.4|9296.4|9310.1|9298.1|9308.4|9296.4|0
1678427100000|2023-03-10 05:45:00|9306.7|9294.7|9306.7|9294.7|9309.4|9297.4|9305|9293|0
1678427400000|2023-03-10 05:50:00|9305.9|9293.9|9305|9293|9308.5|9296.5|9305|9293|0
1678427700000|2023-03-10 05:55:00|9303.3|9291.3|9306.7|9294.7|9306.7|9294.7|9303.3|9291.3|0
1678428000000|2023-03-10 06:00:00|9305.8|9293.8|9301.6|9289.6|9306.7|9294.7|9301.6|9289.6|0
1678428300000|2023-03-10 06:05:00|9301.5|9289.5|9299.9|9287.9|9303.3|9291.3|9299.8|9287.8|0
1678428600000|2023-03-10 06:10:00|9301.6|9289.6|9298.1|9286.1|9301.6|9289.6|9298.1|9286.1|0
1678428900000|2023-03-10 06:15:00|9299.8|9287.8|9299.8|9287.8|9299.9|9287.9|9299.8|9287.8|0
1678429200000|2023-03-10 06:20:00|9298.1|9286.1|9292.7|9280.7|9298.1|9286.1|9292.7|9280.7|0
1678429500000|2023-03-10 06:25:00|9294.4|9282.4|9294.4|9282.4|9294.4|9282.4|9292.6|9280.6|0
1678429800000|2023-03-10 06:30:00|9296.1|9284.1|9290.9|9278.9|9296.2|9284.2|9290.9|9278.9|0
1678430100000|2023-03-10 06:35:00|9291|9279|9280.2|9268.2|9291|9279|9280.1|9268.1|0
1678430400000|2023-03-10 06:40:00|9280.3|9268.3|9280.3|9268.3|9282|9270|9277.4|9265.4|0
1678430700000|2023-03-10 06:45:00|9278.8|9266.8|9275.5|9263.5|9278.9|9266.9|9275.5|9263.5|0
1678431000000|2023-03-10 06:50:00|9275.6|9263.6|9280.7|9268.7|9280.7|9268.7|9273.8|9261.8|0
1678431300000|2023-03-10 06:55:00|9282.4|9270.4|9284.2|9272.2|9289.3|9277.3|9282.4|9270.4|0
1678431600000|2023-03-10 07:00:00|9285.9|9273.9|9270|9265|9286.5|9281.5|9261|9256|174
1678431900000|2023-03-10 07:05:00|9271|9266|9274|9269|9277.5|9272.5|9266.5|9261.5|65
1678432200000|2023-03-10 07:10:00|9273.5|9268.5|9254.5|9249.5|9274|9269|9254.5|9249.5|62
1678432500000|2023-03-10 07:15:00|9254|9249|9259.5|9254.5|9260|9255|9248.5|9243.5|51
1678432800000|2023-03-10 07:20:00|9258|9253|9273|9268|9274|9269|9258|9253|13
1678433100000|2023-03-10 07:25:00|9272.5|9267.5|9280.5|9275.5|9281.5|9276.5|9269.5|9264.5|25
1678433400000|2023-03-10 07:30:00|9280|9275|9293|9288|9293|9288|9280|9275|24
1678433700000|2023-03-10 07:35:00|9292.5|9287.5|9291|9286|9293.5|9288.5|9289.5|9284.5|11
1678434000000|2023-03-10 07:40:00|9292|9287|9274|9269|9293|9288|9274|9269|6
1678434300000|2023-03-10 07:45:00|9274.5|9269.5|9274.5|9269.5|9280|9275|9274.5|9269.5|3
1678434600000|2023-03-10 07:50:00|9274|9269|9252.5|9247.5|9274|9269|9252.5|9247.5|70
1678434900000|2023-03-10 07:55:00|9255.5|9250.5|9258.5|9253.5|9261.5|9256.5|9254|9249|79
1678435200000|2023-03-10 08:00:00|9261|9256|9195.5|9190.5|9261.5|9256.5|9182|9177|1036
1678435500000|2023-03-10 08:05:00|9196.5|9191.5|9224|9219|9234|9229|9188|9183|788
1678435800000|2023-03-10 08:10:00|9223.5|9218.5|9201.5|9196.5|9226|9221|9194.5|9189.5|466
1678436100000|2023-03-10 08:15:00|9202|9197|9208.5|9203.5|9209.5|9204.5|9185|9180|255
1678436400000|2023-03-10 08:20:00|9208|9203|9228.5|9223.5|9236|9231|9206|9201|392
1678436700000|2023-03-10 08:25:00|9229|9224|9244|9239|9249.5|9244.5|9218.5|9213.5|231
1678437000000|2023-03-10 08:30:00|9244.5|9239.5|9226|9221|9245.5|9240.5|9223.5|9218.5|211
1678437300000|2023-03-10 08:35:00|9226.5|9221.5|9244|9239|9244.5|9239.5|9224.5|9219.5|235
1678437600000|2023-03-10 08:40:00|9246.1|9241.1|9245.6|9240.6|9259.1|9254.1|9242.1|9237.1|188
1678437900000|2023-03-10 08:45:00|9245.1|9240.1|9247.1|9242.1|9249.6|9244.6|9238.6|9233.6|78
1678438200000|2023-03-10 08:50:00|9246.6|9241.6|9239.6|9234.6|9254.1|9249.1|9236.6|9231.6|106
1678438500000|2023-03-10 08:55:00|9240.1|9235.1|9243.6|9238.6|9259.6|9254.6|9239.6|9234.6|116
1678438800000|2023-03-10 09:00:00|9242.6|9237.6|9248.6|9243.6|9252.6|9247.6|9239.6|9234.6|102
1678439100000|2023-03-10 09:05:00|9249.1|9244.1|9258.6|9253.6|9262.1|9257.1|9242.6|9237.6|89
1678439400000|2023-03-10 09:10:00|9258.1|9253.1|9250.6|9245.6|9265.6|9260.6|9245.1|9240.1|110
1678439700000|2023-03-10 09:15:00|9251.1|9246.1|9248.1|9243.1|9253.6|9248.6|9244.1|9239.1|199
1678440000000|2023-03-10 09:20:00|9248.6|9243.6|9251.1|9246.1|9252.1|9247.1|9237.6|9232.6|58
1678440300000|2023-03-10 09:25:00|9251.6|9246.6|9266.6|9261.6|9271.6|9266.6|9251.1|9246.1|141
1678440600000|2023-03-10 09:30:00|9265.6|9260.6|9269.6|9264.6|9274.1|9269.1|9265.6|9260.6|96
1678440900000|2023-03-10 09:35:00|9269.1|9264.1|9258.6|9253.6|9270.6|9265.6|9258.6|9253.6|134
1678441200000|2023-03-10 09:40:00|9258.1|9253.1|9253.1|9248.1|9259.1|9254.1|9245.6|9240.6|76
1678441500000|2023-03-10 09:45:00|9252.6|9247.6|9248.6|9243.6|9256.1|9251.1|9245.1|9240.1|34
1678441800000|2023-03-10 09:50:00|9248.1|9243.1|9242.6|9237.6|9257.6|9252.6|9241.6|9236.6|63
1678442100000|2023-03-10 09:55:00|9242.1|9237.1|9257.1|9252.1|9257.6|9252.6|9237.6|9232.6|103
1678442400000|2023-03-10 10:00:00|9256.1|9251.1|9263.6|9258.6|9263.6|9258.6|9252.6|9247.6|62
1678442700000|2023-03-10 10:05:00|9263.1|9258.1|9266.1|9261.1|9267.6|9262.6|9263.1|9258.1|69
1678443000000|2023-03-10 10:10:00|9266.6|9261.6|9275.1|9270.1|9275.6|9270.6|9265.6|9260.6|66
1678443300000|2023-03-10 10:15:00|9275.6|9270.6|9281.6|9276.6|9282.6|9277.6|9271.6|9266.6|70
1678443600000|2023-03-10 10:20:00|9281.1|9276.1|9275.1|9270.1|9283.1|9278.1|9270.6|9265.6|68
1678443900000|2023-03-10 10:25:00|9274.6|9269.6|9269.6|9264.6|9277.1|9272.1|9268.1|9263.1|44
1678444200000|2023-03-10 10:30:00|9269.1|9264.1|9251.6|9246.6|9272.6|9267.6|9251.1|9246.1|88
1678444500000|2023-03-10 10:35:00|9251.1|9246.1|9246.1|9241.1|9254.6|9249.6|9245.6|9240.6|45
1678444800000|2023-03-10 10:40:00|9244.6|9239.6|9250.1|9245.1|9253.1|9248.1|9238.1|9233.1|86
1678445100000|2023-03-10 10:45:00|9250.6|9245.6|9245.6|9240.6|9254.1|9249.1|9244.1|9239.1|86
1678445400000|2023-03-10 10:50:00|9245.1|9240.1|9252.1|9247.1|9254.6|9249.6|9245.1|9240.1|132
1678445700000|2023-03-10 10:55:00|9252.6|9247.6|9252.1|9247.1|9255.1|9250.1|9250.1|9245.1|31
1678446000000|2023-03-10 11:00:00|9252.6|9247.6|9264.1|9259.1|9267.6|9262.6|9252.6|9247.6|148
1678446300000|2023-03-10 11:05:00|9264.6|9259.6|9263.6|9258.6|9268.1|9263.1|9259.1|9254.1|46
1678446600000|2023-03-10 11:10:00|9264.1|9259.1|9262.1|9257.1|9265.1|9260.1|9260.1|9255.1|23
1678446900000|2023-03-10 11:15:00|9262.6|9257.6|9263.6|9258.6|9266.1|9261.1|9260.1|9255.1|17
1678447200000|2023-03-10 11:20:00|9263.1|9258.1|9266.1|9261.1|9266.1|9261.1|9260.1|9255.1|83
1678447500000|2023-03-10 11:25:00|9266.6|9261.6|9271.6|9266.6|9271.6|9266.6|9263.1|9258.1|36
1678447800000|2023-03-10 11:30:00|9272.1|9267.1|9282.1|9277.1|9282.1|9277.1|9270.6|9265.6|47
1678448100000|2023-03-10 11:35:00|9282.6|9277.6|9289.6|9284.6|9289.6|9284.6|9280.1|9275.1|76
1678448400000|2023-03-10 11:40:00|9289.1|9284.1|9290.6|9285.6|9291.6|9286.6|9284.6|9279.6|66
1678448700000|2023-03-10 11:45:00|9291.1|9286.1|9290.1|9285.1|9293.6|9288.6|9287.6|9282.6|40
1678449000000|2023-03-10 11:50:00|9290.6|9285.6|9293.1|9288.1|9300.1|9295.1|9289.1|9284.1|90
1678449300000|2023-03-10 11:55:00|9293.6|9288.6|9291.1|9286.1|9299.1|9294.1|9290.6|9285.6|120
1678449600000|2023-03-10 12:00:00|9291.6|9286.6|9281.6|9276.6|9292.1|9287.1|9281.1|9276.1|32
1678449900000|2023-03-10 12:05:00|9282.1|9277.1|9288.1|9283.1|9290.6|9285.6|9280.6|9275.6|25
1678450200000|2023-03-10 12:10:00|9287.6|9282.6|9294.1|9289.1|9295.6|9290.6|9287.1|9282.1|88
1678450500000|2023-03-10 12:15:00|9293.6|9288.6|9297.6|9292.6|9300.6|9295.6|9291.6|9286.6|33
1678450800000|2023-03-10 12:20:00|9297.1|9292.1|9295.1|9290.1|9300.6|9295.6|9291.6|9286.6|21
1678451100000|2023-03-10 12:25:00|9295.6|9290.6|9296.1|9291.1|9298.1|9293.1|9294.1|9289.1|31
1678451400000|2023-03-10 12:30:00|9296.6|9291.6|9296.6|9291.6|9300.1|9295.1|9295.6|9290.6|43
1678451700000|2023-03-10 12:35:00|9296.1|9291.1|9289.6|9284.6|9297.1|9292.1|9284.1|9279.1|55
1678452000000|2023-03-10 12:40:00|9288.8|9283.8|9284.3|9279.3|9290.3|9285.3|9279.3|9274.3|32
1678452300000|2023-03-10 12:45:00|9283.8|9278.8|9278.8|9273.8|9284.8|9279.8|9278.8|9273.8|68
1678452600000|2023-03-10 12:50:00|9279.3|9274.3|9274.3|9269.3|9279.3|9274.3|9268.3|9263.3|71
1678452900000|2023-03-10 12:55:00|9274.8|9269.8|9271.8|9266.8|9277.8|9272.8|9271.3|9266.3|42
1678453200000|2023-03-10 13:00:00|9271.3|9266.3|9263.8|9258.8|9276.8|9271.8|9261.8|9256.8|32
1678453500000|2023-03-10 13:05:00|9263.3|9258.3|9261.3|9256.3|9267.8|9262.8|9258.3|9253.3|34
1678453800000|2023-03-10 13:10:00|9261.8|9256.8|9256.8|9251.8|9261.8|9256.8|9254.8|9249.8|42
1678454100000|2023-03-10 13:15:00|9257.3|9252.3|9253.3|9248.3|9258.3|9253.3|9251.3|9246.3|37
1678454400000|2023-03-10 13:20:00|9253.8|9248.8|9253.8|9248.8|9254.3|9249.3|9249.8|9244.8|49
1678454700000|2023-03-10 13:25:00|9254.3|9249.3|9255.3|9250.3|9261.3|9256.3|9250.3|9245.3|251
1678455000000|2023-03-10 13:30:00|9262.8|9257.8|9288.8|9283.8|9295.8|9290.8|9229.8|9224.8|590
1678455300000|2023-03-10 13:35:00|9288.3|9283.3|9280.8|9275.8|9297.8|9292.8|9279.8|9274.8|193
1678455600000|2023-03-10 13:40:00|9280.3|9275.3|9294.8|9289.8|9295.3|9290.3|9277.3|9272.3|66
1678455900000|2023-03-10 13:45:00|9295.3|9290.3|9291.8|9286.8|9300.3|9295.3|9287.3|9282.3|68
1678456200000|2023-03-10 13:50:00|9292.3|9287.3|9294.8|9289.8|9295.8|9290.8|9286.3|9281.3|58
1678456500000|2023-03-10 13:55:00|9294.3|9289.3|9293.8|9288.8|9297.3|9292.3|9279.8|9274.8|73
1678456800000|2023-03-10 14:00:00|9294.3|9289.3|9290.8|9285.8|9298.8|9293.8|9274.3|9269.3|285
1678457100000|2023-03-10 14:05:00|9290.3|9285.3|9288.8|9283.8|9293.3|9288.3|9276.3|9271.3|122
1678457400000|2023-03-10 14:10:00|9289.3|9284.3|9275.8|9270.8|9291.3|9286.3|9274.3|9269.3|60
1678457700000|2023-03-10 14:15:00|9275.3|9270.3|9267.8|9262.8|9278.8|9273.8|9264.8|9259.8|96
1678458000000|2023-03-10 14:20:00|9267.3|9262.3|9266.3|9261.3|9268.8|9263.8|9260.8|9255.8|46
1678458300000|2023-03-10 14:25:00|9265.8|9260.8|9263.8|9258.8|9268.8|9263.8|9262.3|9257.3|34
1678458600000|2023-03-10 14:30:00|9262.8|9257.8|9245.8|9240.8|9263.8|9258.8|9245.3|9240.3|208
1678458900000|2023-03-10 14:35:00|9245.3|9240.3|9236.8|9231.8|9247.8|9242.8|9234.8|9229.8|127
1678459200000|2023-03-10 14:40:00|9237.3|9232.3|9222.8|9217.8|9237.3|9232.3|9222.3|9217.3|111
1678459500000|2023-03-10 14:45:00|9222.3|9217.3|9221.8|9216.8|9222.3|9217.3|9208.8|9203.8|196
1678459800000|2023-03-10 14:50:00|9221.3|9216.3|9231.8|9226.8|9239.3|9234.3|9215.8|9210.8|240
1678460100000|2023-03-10 14:55:00|9231.3|9226.3|9243.3|9238.3|9249.8|9244.8|9229.8|9224.8|127
1678460400000|2023-03-10 15:00:00|9243.8|9238.8|9247.8|9242.8|9261.8|9256.8|9239.8|9234.8|291
1678460700000|2023-03-10 15:05:00|9247.3|9242.3|9249.8|9244.8|9260.3|9255.3|9244.8|9239.8|177
1678461000000|2023-03-10 15:10:00|9250.5|9245.5|9244.5|9239.5|9259|9254|9240.5|9235.5|144
1678461300000|2023-03-10 15:15:00|9244|9239|9238|9233|9251.5|9246.5|9238|9233|181
1678461600000|2023-03-10 15:20:00|9237.5|9232.5|9242|9237|9246|9241|9233|9228|107
1678461900000|2023-03-10 15:25:00|9242.5|9237.5|9228.5|9223.5|9246.5|9241.5|9225.5|9220.5|87
1678462200000|2023-03-10 15:30:00|9228|9223|9234|9229|9246|9241|9226.5|9221.5|184
1678462500000|2023-03-10 15:35:00|9233.5|9228.5|9229|9224|9240.5|9235.5|9225.5|9220.5|180
1678462800000|2023-03-10 15:40:00|9230|9225|9222|9217|9237|9232|9219|9214|103
1678463100000|2023-03-10 15:45:00|9221.5|9216.5|9230.5|9225.5|9231|9226|9220.5|9215.5|138
1678463400000|2023-03-10 15:50:00|9231|9226|9242.5|9237.5|9243.5|9238.5|9223.5|9218.5|125
1678463700000|2023-03-10 15:55:00|9243|9238|9263|9258|9265|9260|9242.5|9237.5|138
1678464000000|2023-03-10 16:00:00|9263.5|9258.5|9263|9258|9264|9259|9256|9251|112
1678464300000|2023-03-10 16:05:00|9262.5|9257.5|9268.5|9263.5|9269|9264|9261|9256|62
1678464600000|2023-03-10 16:10:00|9268|9263|9269|9264|9275|9270|9267|9262|112
1678464900000|2023-03-10 16:15:00|9268.5|9263.5|9265|9260|9270|9265|9263.5|9258.5|101
1678465200000|2023-03-10 16:20:00|9264.5|9259.5|9265|9260|9275|9270|9262.5|9257.5|235
1678465500000|2023-03-10 16:25:00|9264.5|9259.5|9267|9262|9271|9266|9260|9255|503
1678465800000|2023-03-10 16:30:00|9267.5|9262.5|9288.5|9281.5|9288.5|9281.5|9267.5|9261.5|780
1678466100000|2023-03-10 16:35:00|9289.5|9282.5|9283.5|9276.5|9290.5|9284.5|9277.5|9270.5|189
1678466400000|2023-03-10 16:40:00|9284.5|9277.5|9280.5|9274.5|9286.5|9280.5|9279.5|9272.5|127
1678466700000|2023-03-10 16:45:00|9281.5|9275.5|9262.5|9256.5|9281.5|9275.5|9259.5|9252.5|108
1678467000000|2023-03-10 16:50:00|9263.5|9255.5|9250.5|9244.5|9263.5|9256.5|9247.5|9241.5|72
1678467300000|2023-03-10 16:55:00|9248.5|9242.5|9245.5|9238.5|9249.5|9242.5|9243.5|9236.5|18
1678467600000|2023-03-10 17:00:00|9244.5|9239.5|9243.5|9237.5|9249.5|9243.5|9243.5|9237.5|11
1678467900000|2023-03-10 17:05:00|9242.5|9236.5|9232.5|9225.5|9245.5|9239.5|9231.5|9225.5|12
1678468200000|2023-03-10 17:10:00|9231.5|9224.5|9230.5|9224.5|9233.5|9226.5|9228.5|9221.5|14
1678468500000|2023-03-10 17:15:00|9231.5|9223.5|9227.5|9220.5|9234.5|9228.5|9227.5|9220.5|25
1678468800000|2023-03-10 17:20:00|9226.5|9219.5|9223.5|9217.5|9231.5|9225.5|9223.5|9216.5|20
1678469100000|2023-03-10 17:25:00|9224.5|9216.5|9227.5|9220.5|9227.5|9220.5|9220.5|9214.5|27
1678469400000|2023-03-10 17:30:00|9228.5|9221.5|9235.5|9228.5|9240.5|9233.5|9225.5|9219.5|31
1678469700000|2023-03-10 17:35:00|9236.5|9229.5|9238.5|9231.5|9240.5|9233.5|9232.5|9225.5|10
1678470000000|2023-03-10 17:40:00|9237.5|9230.5|9229.5|9222.5|9238.5|9231.5|9225.5|9218.5|10
1678470300000|2023-03-10 17:45:00|9228.5|9221.5|9225.5|9218.5|9231.5|9224.5|9224.5|9217.5|10
1678470600000|2023-03-10 17:50:00|9226.5|9219.5|9216.5|9210.5|9226.5|9219.5|9216.5|9209.5|16
1678470900000|2023-03-10 17:55:00|9215.5|9208.5|9210.5|9203.5|9216.5|9209.5|9209.5|9202.5|21
1678471200000|2023-03-10 18:00:00|9211.5|9204.5|9210.5|9203.5|9216.5|9209.5|9208.5|9201.5|7
1678471500000|2023-03-10 18:05:00|9211.5|9204.5|9212.5|9205.5|9216.5|9208.5|9210.5|9203.5|10
1678471800000|2023-03-10 18:10:00|9213.5|9206.5|9209.5|9202.5|9215.5|9208.5|9208.5|9201.5|6
1678472100000|2023-03-10 18:15:00|9208.5|9201.5|9201.5|9194.5|9208.5|9201.5|9201.5|9194.5|19
1678472400000|2023-03-10 18:20:00|9202.5|9195.5|9194.5|9187.5|9202.5|9196.5|9192.5|9186.5|30
1678472700000|2023-03-10 18:25:00|9193.5|9186.5|9188.5|9181.5|9193.5|9187.5|9182.5|9173.5|99
1678473000000|2023-03-10 18:30:00|9187.5|9182.5|9179.5|9172.5|9187.5|9182.5|9179.5|9172.5|23
1678473300000|2023-03-10 18:35:00|9178.5|9171.5|9182.5|9174.5|9184.5|9177.5|9177.5|9170.5|42
1678473600000|2023-03-10 18:40:00|9181.5|9173.5|9177.5|9170.5|9182.5|9174.5|9174.5|9167.5|15
1678473900000|2023-03-10 18:45:00|9176.5|9169.5|9166.5|9159.5|9177.5|9169.5|9165.5|9158.5|42
1678474200000|2023-03-10 18:50:00|9165.5|9158.5|9165.5|9159.5|9169.5|9162.5|9163.5|9153.5|29
1678474500000|2023-03-10 18:55:00|9166.5|9157.5|9173|9161|9176.5|9166.5|9165.5|9157|68
1678474800000|2023-03-10 19:00:00|9173.1|9161.1|9189.7|9177.7|9191.5|9179.5|9173|9161|0
1678475100000|2023-03-10 19:05:00|9189.8|9177.8|9195.3|9183.3|9195.3|9183.3|9182.6|9170.6|0
1678475400000|2023-03-10 19:10:00|9193.6|9181.6|9190.4|9178.4|9200.7|9188.7|9190.2|9178.2|0
1678475700000|2023-03-10 19:15:00|9190.3|9178.3|9192|9180|9193.9|9181.9|9184.9|9172.9|0
1678476000000|2023-03-10 19:20:00|9192.1|9180.1|9185|9173|9195.6|9183.6|9183.2|9171.2|0
1678476300000|2023-03-10 19:25:00|9184.1|9172.1|9179.8|9167.8|9185.1|9173.1|9178|9166|0
1678476600000|2023-03-10 19:30:00|9178.9|9166.9|9186.9|9174.9|9192.3|9180.3|9178|9166|0
1678476900000|2023-03-10 19:35:00|9186.8|9174.8|9195.7|9183.7|9199.3|9187.3|9186.8|9174.8|0
1678477200000|2023-03-10 19:40:00|9194|9182|9192|9180|9202.9|9190.9|9190.3|9178.3|0
1678477500000|2023-03-10 19:45:00|9192.1|9180.1|9208.9|9196.9|9208.9|9196.9|9192.1|9180.1|0
1678477800000|2023-03-10 19:50:00|9207.2|9195.2|9212.2|9200.2|9212.2|9200.2|9203.5|9191.5|0
1678478100000|2023-03-10 19:55:00|9210.5|9198.5|9208.6|9196.6|9215.9|9203.9|9203.2|9191.2|0
1678478400000|2023-03-10 20:00:00|9208.5|9196.5|9205.2|9193.2|9210.5|9198.5|9199.8|9187.8|0
1678478700000|2023-03-10 20:05:00|9205.1|9193.1|9206.9|9194.9|9206.9|9194.9|9196.1|9184.1|0
1678479000000|2023-03-10 20:10:00|9206.1|9194.1|9203.4|9191.4|9212.3|9200.3|9199.8|9187.8|0
1678479300000|2023-03-10 20:15:00|9203.3|9191.3|9192.6|9180.6|9207|9195|9190.9|9178.9|0
1678479600000|2023-03-10 20:20:00|9192.7|9180.7|9194.5|9182.5|9194.5|9182.5|9189.2|9177.2|0
1678479900000|2023-03-10 20:25:00|9194.6|9182.6|9196.4|9184.4|9198.2|9186.2|9192.7|9180.7|0
1678480200000|2023-03-10 20:30:00|9198.1|9186.1|9191|9179|9199.9|9187.9|9191|9179|0
1678480500000|2023-03-10 20:35:00|9192.7|9180.7|9188|9176|9194.3|9182.3|9187.2|9175.2|0
1678480800000|2023-03-10 20:40:00|9188.9|9176.9|9180.1|9168.1|9188.9|9176.9|9177.5|9165.5|0
1678481100000|2023-03-10 20:45:00|9178.4|9166.4|9177.5|9165.5|9180.2|9168.2|9176.6|9164.6|0
1678481400000|2023-03-10 20:50:00|9176.7|9164.7|9178.7|9166.7|9184|9172|9176.6|9164.6|0
1678481700000|2023-03-10 20:55:00|9177|9165|9182.5|9170.5|9184.3|9172.3|9175.2|9163.2|0
1678482000000|2023-03-10 21:00:00|9180.6|9168.6|9184|9172|9188.5|9176.5|9179.9|9167.9|0
1678482300000|2023-03-10 21:05:00|9183.9|9171.9|9181.1|9169.1|9183.9|9171.9|9180.8|9168.8|0
1678482600000|2023-03-10 21:10:00|9180.8|9168.8|9178.7|9166.7|9182.7|9170.7|9178|9166|0
1678482900000|2023-03-10 21:15:00|9178.3|9166.3|9181.3|9169.3|9182|9170|9176.4|9164.4|0
1678483200000|2023-03-10 21:20:00|9181.1|9169.1|9184.5|9172.5|9184.5|9172.5|9179.9|9167.9|0
1678483500000|2023-03-10 21:25:00|9184|9172|9184.7|9172.7|9185.2|9173.2|9183.1|9171.1|0
1678483800000|2023-03-10 21:30:00|9184.5|9172.5|9183.5|9171.5|9186|9174|9181|9169|0
1678484100000|2023-03-10 21:35:00|9183.3|9171.3|9186.7|9174.7|9187.2|9175.2|9183.1|9171.1|0
1678484400000|2023-03-10 21:40:00|9187|9175|9184.7|9172.7|9187|9175|9184.4|9172.4|0
1678484700000|2023-03-10 21:45:00|9184.8|9172.8|9187.2|9175.2|9187.2|9175.2|9183.5|9171.5|0
1678485000000|2023-03-10 21:50:00|9186.7|9174.7|9193.2|9181.2|9194.5|9182.5|9185.5|9173.5|0
1678485300000|2023-03-10 21:55:00|9193.6|9181.6|9207.4|9195.4|9208.7|9196.7|9192.6|9180.6|0
1678658400000|2023-03-12 22:00:00|9194|9182|9196.5|9184.5|9209.7|9197.7|9190.5|9178.5|0
1678658700000|2023-03-12 22:05:00|9196.8|9184.8|9195.6|9183.6|9201.5|9189.5|9186.2|9174.2|0
1678659000000|2023-03-12 22:10:00|9196.1|9184.1|9185.9|9173.9|9203.3|9191.3|9178.5|9166.5|0
1678659300000|2023-03-12 22:15:00|9185.7|9173.7|9258.4|9246.4|9278|9266|9180.6|9168.6|0
1678659600000|2023-03-12 22:20:00|9258.3|9246.3|9253|9241|9272|9260|9242.4|9230.4|0
1678659900000|2023-03-12 22:25:00|9253.2|9241.2|9262.6|9250.6|9277.2|9265.2|9253.2|9241.2|0
1678660200000|2023-03-12 22:30:00|9262.3|9250.3|9245.3|9233.3|9267.9|9255.9|9238.5|9226.5|0
1678660500000|2023-03-12 22:35:00|9245.4|9233.4|9268.9|9256.9|9275.4|9263.4|9242.7|9230.7|0
1678660800000|2023-03-12 22:40:00|9268.5|9256.5|9272|9260|9286.4|9274.4|9262.4|9250.4|0
1678661100000|2023-03-12 22:45:00|9271.2|9259.2|9258.8|9246.8|9277.3|9265.3|9258.6|9246.6|0
1678661400000|2023-03-12 22:50:00|9258.6|9246.6|9239.9|9227.9|9263.6|9251.6|9238.1|9226.1|0
1678661700000|2023-03-12 22:55:00|9240.3|9228.3|9231.8|9219.8|9250.8|9238.8|9231.3|9219.3|0
1678662000000|2023-03-12 23:00:00|9231.7|9219.7|9230.6|9218.6|9242.2|9230.2|9227.8|9215.8|0
1678662300000|2023-03-12 23:05:00|9230.4|9218.4|9239.2|9227.2|9239.5|9227.5|9227.8|9215.8|0
1678662600000|2023-03-12 23:10:00|9239|9227|9242.6|9230.6|9242.7|9230.7|9232.9|9220.9|0
1678662900000|2023-03-12 23:15:00|9242.7|9230.7|9253.2|9241.2|9258.7|9246.7|9238.8|9226.8|0
1678663200000|2023-03-12 23:20:00|9253.4|9241.4|9263.8|9251.8|9273.1|9261.1|9250.6|9238.6|0
1678663500000|2023-03-12 23:25:00|9264|9252|9266.4|9254.4|9268.2|9256.2|9259.7|9247.7|0
1678663800000|2023-03-12 23:30:00|9266.2|9254.2|9262.2|9250.2|9267.8|9255.8|9261.3|9249.3|0
1678664100000|2023-03-12 23:35:00|9261.7|9249.7|9268.3|9256.3|9270.1|9258.1|9261.7|9249.7|0
1678664400000|2023-03-12 23:40:00|9268.5|9256.5|9254.2|9242.2|9268.5|9256.5|9253.3|9241.3|0
1678664700000|2023-03-12 23:45:00|9254.7|9242.7|9258.6|9246.6|9260.2|9248.2|9252.6|9240.6|0
1678665000000|2023-03-12 23:50:00|9258.9|9246.9|9263|9251|9272.3|9260.3|9257.7|9245.7|0
1678665300000|2023-03-12 23:55:00|9263.2|9251.2|9256.1|9244.1|9264.6|9252.6|9255.8|9243.8|0
1678665600000|2023-03-13 00:00:00|9255.6|9243.6|9266.7|9254.7|9269.5|9257.5|9254.5|9242.5|0
1678665900000|2023-03-13 00:05:00|9266.5|9254.5|9267.5|9255.5|9268.3|9256.3|9260.5|9248.5|0
1678666200000|2023-03-13 00:10:00|9267.2|9255.2|9259.4|9247.4|9268.6|9256.6|9256.7|9244.7|0
1678666500000|2023-03-13 00:15:00|9259.2|9247.2|9245.7|9233.7|9263|9251|9243.9|9231.9|0
1678666800000|2023-03-13 00:20:00|9245.8|9233.8|9252.7|9240.7|9252.7|9240.7|9244|9232|0
1678667100000|2023-03-13 00:25:00|9252.6|9240.6|9262.1|9250.1|9263.8|9251.8|9247.4|9235.4|0
1678667400000|2023-03-13 00:30:00|9263.8|9251.8|9268.9|9256.9|9270.7|9258.7|9260.3|9248.3|0
1678667700000|2023-03-13 00:35:00|9267.2|9255.2|9268.7|9256.7|9273.1|9261.1|9261.8|9249.8|0
1678668000000|2023-03-13 00:40:00|9268.6|9256.6|9266.9|9254.9|9270.3|9258.3|9263.3|9251.3|0
1678668300000|2023-03-13 00:45:00|9266|9254|9265.2|9253.2|9267.8|9255.8|9258.2|9246.2|0
1678668600000|2023-03-13 00:50:00|9265.3|9253.3|9265.1|9253.1|9265.3|9253.3|9261.7|9249.7|0
1678668900000|2023-03-13 00:55:00|9265|9253|9263.3|9251.3|9266.8|9254.8|9260.7|9248.7|0
1678669200000|2023-03-13 01:00:00|9265|9253|9271.9|9259.9|9272|9260|9261.5|9249.5|0
1678669500000|2023-03-13 01:05:00|9270.2|9258.2|9261.4|9249.4|9270.2|9258.2|9261.4|9249.4|0
1678669800000|2023-03-13 01:10:00|9262.3|9250.3|9257.8|9245.8|9262.3|9250.3|9256.1|9244.1|0
1678670100000|2023-03-13 01:15:00|9257.9|9245.9|9256.1|9244.1|9261.3|9249.3|9256.1|9244.1|0
1678670400000|2023-03-13 01:20:00|9256.2|9244.2|9254.4|9242.4|9257.9|9245.9|9252.6|9240.6|0
1678670700000|2023-03-13 01:25:00|9254.3|9242.3|9259.5|9247.5|9264.7|9252.7|9254.3|9242.3|0
1678671000000|2023-03-13 01:30:00|9261.2|9249.2|9255.9|9243.9|9261.2|9249.2|9254.1|9242.1|0
1678671300000|2023-03-13 01:35:00|9254.3|9242.3|9256.8|9244.8|9257.6|9245.6|9250.7|9238.7|0
1678671600000|2023-03-13 01:40:00|9255.9|9243.9|9261.2|9249.2|9263|9251|9255.9|9243.9|0
1678671900000|2023-03-13 01:45:00|9261.3|9249.3|9266.4|9254.4|9266.5|9254.5|9257.8|9245.8|0
1678672200000|2023-03-13 01:50:00|9265.5|9253.5|9261.1|9249.1|9265.5|9253.5|9259.4|9247.4|0
1678672500000|2023-03-13 01:55:00|9262.8|9250.8|9264.6|9252.6|9266.3|9254.3|9259.3|9247.3|0
1678672800000|2023-03-13 02:00:00|9265.5|9253.5|9269.8|9257.8|9271.6|9259.6|9261.1|9249.1|0
1678673100000|2023-03-13 02:05:00|9269.9|9257.9|9268.2|9256.2|9273.4|9261.4|9266.4|9254.4|0
1678673400000|2023-03-13 02:10:00|9266.5|9254.5|9273.4|9261.4|9273.4|9261.4|9266.4|9254.4|0
1678673700000|2023-03-13 02:15:00|9273.3|9261.3|9273.4|9261.4|9273.4|9261.4|9268.1|9256.1|0
1678674000000|2023-03-13 02:20:00|9274.2|9262.2|9282.1|9270.1|9285.6|9273.6|9271.6|9259.6|0
1678674300000|2023-03-13 02:25:00|9282.2|9270.2|9285.7|9273.7|9289.1|9277.1|9282.1|9270.1|0
1678674600000|2023-03-13 02:30:00|9285.8|9273.8|9289.5|9277.5|9294.7|9282.7|9285.7|9273.7|0
1678674900000|2023-03-13 02:35:00|9290.3|9278.3|9292.8|9280.8|9296.5|9284.5|9287.6|9275.6|0
1678675200000|2023-03-13 02:40:00|9292.9|9280.9|9296.2|9284.2|9296.2|9284.2|9289.3|9277.3|0
1678675500000|2023-03-13 02:45:00|9295.4|9283.4|9291.9|9279.9|9295.4|9283.4|9288.4|9276.4|0
1678675800000|2023-03-13 02:50:00|9293.6|9281.6|9293.7|9281.7|9297.2|9285.2|9291.1|9279.1|0
1678676100000|2023-03-13 02:55:00|9295.4|9283.4|9292.1|9280.1|9295.5|9283.5|9292|9280|0
1678676400000|2023-03-13 03:00:00|9293.8|9281.8|9300.2|9288.2|9300.3|9288.3|9290.3|9278.3|0
1678676700000|2023-03-13 03:05:00|9299.3|9287.3|9302.3|9290.3|9304|9292|9298.4|9286.4|0
1678677000000|2023-03-13 03:10:00|9304|9292|9302.3|9290.3|9304|9292|9298.8|9286.8|0
1678677300000|2023-03-13 03:15:00|9300.6|9288.6|9298.8|9286.8|9302.3|9290.3|9298.8|9286.8|0
1678677600000|2023-03-13 03:20:00|9297.1|9285.1|9297.1|9285.1|9298.8|9286.8|9295.3|9283.3|0
1678677900000|2023-03-13 03:25:00|9297|9285|9297.1|9285.1|9297.1|9285.1|9295.3|9283.3|0
1678678200000|2023-03-13 03:30:00|9297|9285|9295.3|9283.3|9297.1|9285.1|9293.5|9281.5|0
1678678500000|2023-03-13 03:35:00|9296.1|9284.1|9297.2|9285.2|9302.4|9290.4|9295.3|9283.3|0
1678678800000|2023-03-13 03:40:00|9297.1|9285.1|9296.3|9284.3|9300.6|9288.6|9296.3|9284.3|0
1678679100000|2023-03-13 03:45:00|9295.5|9283.5|9291.8|9279.8|9296.3|9284.3|9291.8|9279.8|0
1678679400000|2023-03-13 03:50:00|9293.5|9281.5|9293.5|9281.5|9295.2|9283.2|9291.8|9279.8|0
1678679700000|2023-03-13 03:55:00|9295.2|9283.2|9290|9278|9295.2|9283.2|9290|9278|0
1678680000000|2023-03-13 04:00:00|9290.1|9278.1|9288.6|9276.6|9290.4|9278.4|9288.3|9276.3|0
1678680300000|2023-03-13 04:05:00|9289.5|9277.5|9286.9|9274.9|9290.3|9278.3|9286.8|9274.8|0
1678680600000|2023-03-13 04:10:00|9286.8|9274.8|9286.9|9274.9|9286.9|9274.9|9285.1|9273.1|0
1678680900000|2023-03-13 04:15:00|9286.8|9274.8|9285.1|9273.1|9286.9|9274.9|9285.1|9273.1|0
1678681200000|2023-03-13 04:20:00|9286|9274|9286.9|9274.9|9288.6|9276.6|9285.1|9273.1|0
1678681500000|2023-03-13 04:25:00|9285.2|9273.2|9285.1|9273.1|9286.8|9274.8|9285.1|9273.1|0
1678681800000|2023-03-13 04:30:00|9283.4|9271.4|9283.4|9271.4|9285.1|9273.1|9283.3|9271.3|0
1678682100000|2023-03-13 04:35:00|9283.3|9271.3|9281.7|9269.7|9283.4|9271.4|9281.6|9269.6|0
1678682400000|2023-03-13 04:40:00|9282.5|9270.5|9281.6|9269.6|9283.4|9271.4|9281.6|9269.6|0
1678682700000|2023-03-13 04:45:00|9281.7|9269.7|9281.7|9269.7|9283.4|9271.4|9281.6|9269.6|0
1678683000000|2023-03-13 04:50:00|9283.4|9271.4|9283.3|9271.3|9285.1|9273.1|9283.3|9271.3|0
1678683300000|2023-03-13 04:55:00|9283.4|9271.4|9285.1|9273.1|9285.1|9273.1|9281.6|9269.6|0
1678683600000|2023-03-13 05:00:00|9284.2|9272.2|9281.7|9269.7|9284.2|9272.2|9281.6|9269.6|0
1678683900000|2023-03-13 05:05:00|9281.6|9269.6|9283.1|9271.1|9283.4|9271.4|9281.6|9269.6|0
1678684200000|2023-03-13 05:10:00|9283.2|9271.2|9284.9|9272.9|9284.9|9272.9|9281.4|9269.4|0
1678684500000|2023-03-13 05:15:00|9283.2|9271.2|9285|9273|9286.8|9274.8|9282.4|9270.4|0
1678684800000|2023-03-13 05:20:00|9284.1|9272.1|9283.3|9271.3|9286.7|9274.7|9283.3|9271.3|0
1678685100000|2023-03-13 05:25:00|9283.2|9271.2|9279.8|9267.8|9283.3|9271.3|9279.8|9267.8|0
1678685400000|2023-03-13 05:30:00|9281.5|9269.5|9279|9267|9281.5|9269.5|9276.3|9264.3|0
1678685700000|2023-03-13 05:35:00|9278.2|9266.2|9278|9266|9279.9|9267.9|9278|9266|0
1678686000000|2023-03-13 05:40:00|9278.9|9266.9|9286.7|9274.7|9286.7|9274.7|9278.1|9266.1|0
1678686300000|2023-03-13 05:45:00|9285|9273|9295.5|9283.5|9295.5|9283.5|9285|9273|0
1678686600000|2023-03-13 05:50:00|9293.8|9281.8|9292|9280|9293.8|9281.8|9292|9280|0
1678686900000|2023-03-13 05:55:00|9293.7|9281.7|9290.3|9278.3|9293.7|9281.7|9290.3|9278.3|0
1678687200000|2023-03-13 06:00:00|9291.2|9279.2|9292.2|9280.2|9292.2|9280.2|9290.3|9278.3|0
1678687500000|2023-03-13 06:05:00|9293.9|9281.9|9292.2|9280.2|9295.6|9283.6|9290.5|9278.5|0
1678687800000|2023-03-13 06:10:00|9292.3|9280.3|9297.5|9285.5|9297.5|9285.5|9292.2|9280.2|0
1678688100000|2023-03-13 06:15:00|9299.2|9287.2|9292.2|9280.2|9299.2|9287.2|9290.5|9278.5|0
1678688400000|2023-03-13 06:20:00|9293.1|9281.1|9299|9287|9299.1|9287.1|9293.1|9281.1|0
1678688700000|2023-03-13 06:25:00|9297.3|9285.3|9299|9287|9299.1|9287.1|9297.3|9285.3|0
1678689000000|2023-03-13 06:30:00|9299.1|9287.1|9295.6|9283.6|9299.1|9287.1|9292.2|9280.2|0
1678689300000|2023-03-13 06:35:00|9295.7|9283.7|9295.8|9283.8|9297.4|9285.4|9293.9|9281.9|0
1678689600000|2023-03-13 06:40:00|9295.7|9283.7|9300.3|9288.3|9300.3|9288.3|9295.7|9283.7|0
1678689900000|2023-03-13 06:45:00|9302|9290|9308.8|9296.8|9310.5|9298.5|9300.2|9288.2|0
1678690200000|2023-03-13 06:50:00|9308.9|9296.9|9314.6|9302.6|9314.6|9302.6|9307.1|9295.1|0
1678690500000|2023-03-13 06:55:00|9312.9|9300.9|9309|9297|9312.9|9300.9|9305.7|9293.7|0
1678690800000|2023-03-13 07:00:00|9307.3|9295.3|9289.5|9284.5|9311.5|9306.5|9289.5|9284.5|150
1678691100000|2023-03-13 07:05:00|9290|9285|9287.5|9282.5|9293.5|9288.5|9287.5|9282.5|54
1678691400000|2023-03-13 07:10:00|9288|9283|9281.5|9276.5|9291.5|9286.5|9281|9276|15
1678691700000|2023-03-13 07:15:00|9281|9276|9283|9278|9283|9278|9276.5|9271.5|27
1678692000000|2023-03-13 07:20:00|9282|9277|9282.5|9277.5|9285.5|9280.5|9281.5|9276.5|16
1678692300000|2023-03-13 07:25:00|9281|9276|9270|9265|9281|9276|9270|9265|19
1678692600000|2023-03-13 07:30:00|9270.5|9265.5|9280|9275|9280.5|9275.5|9269.5|9264.5|16
1678692900000|2023-03-13 07:35:00|9280.5|9275.5|9282.5|9277.5|9282.5|9277.5|9276|9271|23
1678693200000|2023-03-13 07:40:00|9283|9278|9287.5|9282.5|9290.5|9285.5|9282|9277|31
1678693500000|2023-03-13 07:45:00|9288|9283|9296|9291|9301|9296|9288|9283|38
1678693800000|2023-03-13 07:50:00|9295.5|9290.5|9293.5|9288.5|9298|9293|9287.5|9282.5|16
1678694100000|2023-03-13 07:55:00|9292.5|9287.5|9271.5|9266.5|9298.5|9293.5|9271.5|9266.5|194
1678694400000|2023-03-13 08:00:00|9270|9265|9206.5|9201.5|9281.5|9276.5|9204.5|9199.5|769
1678694700000|2023-03-13 08:05:00|9208.5|9203.5|9218.5|9213.5|9221.5|9216.5|9203.5|9198.5|377
1678695000000|2023-03-13 08:10:00|9219|9214|9228|9223|9230.5|9225.5|9207.5|9202.5|290
1678695300000|2023-03-13 08:15:00|9228.5|9223.5|9193.5|9188.5|9229|9224|9192.5|9187.5|255
1678695600000|2023-03-13 08:20:00|9194|9189|9199.5|9194.5|9204.5|9199.5|9178.5|9173.5|233
1678695900000|2023-03-13 08:25:00|9200|9195|9165.5|9160.5|9205.5|9200.5|9164.5|9159.5|249
1678696200000|2023-03-13 08:30:00|9166|9161|9153.5|9148.5|9171.5|9166.5|9149.5|9144.5|693
1678696500000|2023-03-13 08:35:00|9152.5|9147.5|9143|9138|9153.5|9148.5|9135.5|9130.5|194
1678696800000|2023-03-13 08:40:00|9145.3|9140.3|9130.3|9125.3|9149.3|9144.3|9129.3|9124.3|521
1678697100000|2023-03-13 08:45:00|9129.3|9124.3|9119.3|9114.3|9129.8|9124.8|9116.3|9111.3|233
1678697400000|2023-03-13 08:50:00|9119.8|9114.8|9092.8|9087.8|9120.8|9115.8|9075.3|9070.3|464
1678697700000|2023-03-13 08:55:00|9093.3|9088.3|9072.8|9067.8|9102.8|9097.8|9068.3|9063.3|271
1678698000000|2023-03-13 09:00:00|9073.8|9068.8|9038.8|9033.8|9084.8|9079.8|9032.8|9027.8|302
1678698300000|2023-03-13 09:05:00|9039.3|9034.3|9051.8|9046.8|9069.8|9064.8|9039.3|9034.3|242
1678698600000|2023-03-13 09:10:00|9051.3|9046.3|9049.8|9044.8|9055.8|9050.8|9027.8|9022.8|480
1678698900000|2023-03-13 09:15:00|9049.3|9044.3|8989.8|8984.8|9050.8|9045.8|8834.8|8829.8|331
1678699200000|2023-03-13 09:20:00|8992.8|8987.8|8916.8|8911.8|9004.8|8999.8|8767.8|8762.8|206
1678699500000|2023-03-13 09:25:00|8923.8|8918.8|8893.3|8888.3|8926.3|8921.3|8892.8|8887.8|618
1678699800000|2023-03-13 09:30:00|8892.8|8887.8|8921.3|8916.3|8922.8|8917.8|8876.3|8871.3|1141
1678700100000|2023-03-13 09:35:00|8921.8|8916.8|8924.8|8919.8|8953.3|8948.3|8907.3|8902.3|379
1678700400000|2023-03-13 09:40:00|8926.8|8921.8|8958.8|8953.8|8960.3|8955.3|8926.8|8921.8|244
1678700700000|2023-03-13 09:45:00|8959.3|8954.3|8973.8|8968.8|8989.3|8984.3|8956.8|8951.8|687
1678701000000|2023-03-13 09:50:00|8974.3|8969.3|8961.8|8956.8|8982.8|8977.8|8958.8|8953.8|209
1678701300000|2023-03-13 09:55:00|8961.3|8956.3|8938.8|8933.8|8961.3|8956.3|8938.8|8933.8|177
1678701600000|2023-03-13 10:00:00|8937.8|8932.8|8976.3|8971.3|8976.3|8971.3|8937.8|8932.8|162
1678701900000|2023-03-13 10:05:00|8975.8|8970.8|8975.8|8970.8|8981.3|8976.3|8964.8|8959.8|300
1678702200000|2023-03-13 10:10:00|8976.3|8971.3|8950.8|8945.8|8977.8|8972.8|8949.8|8944.8|129
1678702500000|2023-03-13 10:15:00|8951.3|8946.3|8953.8|8948.8|8955.3|8950.3|8937.8|8932.8|199
1678702800000|2023-03-13 10:20:00|8954.3|8949.3|8953.3|8948.3|8970.3|8965.3|8948.8|8943.8|233
1678703100000|2023-03-13 10:25:00|8952.8|8947.8|8974.8|8969.8|8979.3|8974.3|8952.8|8947.8|122
1678703400000|2023-03-13 10:30:00|8975.3|8970.3|8978.3|8973.3|8984.8|8979.8|8961.8|8956.8|128
1678703700000|2023-03-13 10:35:00|8978.8|8973.8|8970.8|8965.8|8983.3|8978.3|8964.8|8959.8|72
1678704000000|2023-03-13 10:40:00|8970.3|8965.3|8960.8|8955.8|8977.8|8972.8|8960.8|8955.8|68
1678704300000|2023-03-13 10:45:00|8961.3|8956.3|8980.8|8975.8|8981.8|8976.8|8959.8|8954.8|86
1678704600000|2023-03-13 10:50:00|8980.3|8975.3|9008.3|9003.3|9008.3|9003.3|8978.3|8973.3|165
1678704900000|2023-03-13 10:55:00|9007.8|9002.8|9018.8|9013.8|9033.3|9028.3|9002.8|8997.8|216
1678705200000|2023-03-13 11:00:00|9019.3|9014.3|9058.3|9053.3|9059.8|9054.8|9017.3|9012.3|267
1678705500000|2023-03-13 11:05:00|9057.8|9052.8|9036.8|9031.8|9057.8|9052.8|9035.8|9030.8|206
1678705800000|2023-03-13 11:10:00|9036.3|9031.3|9030.8|9025.8|9036.8|9031.8|9027.8|9022.8|116
1678706100000|2023-03-13 11:15:00|9031.3|9026.3|9036.8|9031.8|9037.3|9032.3|9021.3|9016.3|64
1678706400000|2023-03-13 11:20:00|9037.3|9032.3|9011.8|9006.8|9037.3|9032.3|9011.8|9006.8|58
1678706700000|2023-03-13 11:25:00|9012.3|9007.3|9010.8|9005.8|9016.3|9011.3|9002.8|8997.8|131
1678707000000|2023-03-13 11:30:00|9010.3|9005.3|9010.3|9005.3|9018.8|9013.8|9002.8|8997.8|127
1678707300000|2023-03-13 11:35:00|9009.8|9004.8|8994.3|8989.3|9013.3|9008.3|8994.3|8989.3|110
1678707600000|2023-03-13 11:40:00|8994.8|8989.8|8981.8|8976.8|8996.3|8991.3|8977.8|8972.8|125
1678707900000|2023-03-13 11:45:00|8982.3|8977.3|8992.8|8987.8|8998.3|8993.3|8981.8|8976.8|80
1678708200000|2023-03-13 11:50:00|8992.3|8987.3|8990.8|8985.8|8993.8|8988.8|8981.3|8976.3|108
1678708500000|2023-03-13 11:55:00|8991.3|8986.3|8997.8|8992.8|9015.3|9010.3|8990.3|8985.3|117
1678708800000|2023-03-13 12:00:00|8996.8|8991.8|8998.8|8993.8|9005.8|9000.8|8987.8|8982.8|92
1678709100000|2023-03-13 12:05:00|8999.3|8994.3|8990.8|8985.8|8999.3|8994.3|8983.8|8978.8|119
1678709400000|2023-03-13 12:10:00|8991.3|8986.3|8989.8|8984.8|8991.8|8986.8|8964.8|8959.8|283
1678709700000|2023-03-13 12:15:00|8989.3|8984.3|8998.3|8993.3|9009.8|9004.8|8989.3|8984.3|165
1678710000000|2023-03-13 12:20:00|9000.3|8995.3|8995.8|8990.8|9012.8|9007.8|8988.3|8983.3|284
1678710300000|2023-03-13 12:25:00|8995.3|8990.3|8995.8|8990.8|8999.3|8994.3|8986.8|8981.8|115
1678710600000|2023-03-13 12:30:00|8995.3|8990.3|8986.8|8981.8|8997.3|8992.3|8974.8|8969.8|149
1678710900000|2023-03-13 12:35:00|8987.3|8982.3|8967.8|8962.8|8987.8|8982.8|8964.8|8959.8|77
1678711200000|2023-03-13 12:40:00|8966.8|8961.8|8965.8|8960.8|8969.8|8964.8|8959.3|8954.3|472
1678711500000|2023-03-13 12:45:00|8966.3|8961.3|8968.8|8963.8|8972.8|8967.8|8962.8|8957.8|104
1678711800000|2023-03-13 12:50:00|8969.3|8964.3|8975.3|8970.3|8987.3|8982.3|8968.3|8963.3|119
1678712100000|2023-03-13 12:55:00|8974.8|8969.8|8998.8|8993.8|9000.8|8995.8|8973.8|8968.8|491
1678712400000|2023-03-13 13:00:00|8999.3|8994.3|8995.8|8990.8|9012.8|9007.8|8992.3|8987.3|235
1678712700000|2023-03-13 13:05:00|8995.3|8990.3|9004.3|8999.3|9007.8|9002.8|8993.8|8988.8|110
1678713000000|2023-03-13 13:10:00|9004.8|8999.8|8990.3|8985.3|9013.3|9008.3|8987.8|8982.8|730
1678713300000|2023-03-13 13:15:00|8990.8|8985.8|8978.3|8973.3|9001.8|8996.8|8977.3|8972.3|112
1678713600000|2023-03-13 13:20:00|8978.8|8973.8|8974.8|8969.8|8980.8|8975.8|8971.3|8966.3|130
1678713900000|2023-03-13 13:25:00|8974.3|8969.3|8965.8|8960.8|8974.8|8969.8|8962.8|8957.8|119
1678714200000|2023-03-13 13:30:00|8966.3|8961.3|8965.8|8960.8|8979.8|8974.8|8962.8|8957.8|142
1678714500000|2023-03-13 13:35:00|8965.3|8960.3|8947.8|8942.8|8965.8|8960.8|8936.8|8931.8|227
1678714800000|2023-03-13 13:40:00|8947.3|8942.3|8940.8|8935.8|8953.8|8948.8|8931.8|8926.8|176
1678715100000|2023-03-13 13:45:00|8940.3|8935.3|8975.3|8970.3|8981.3|8976.3|8936.8|8931.8|177
1678715400000|2023-03-13 13:50:00|8975.8|8970.8|8999.8|8994.8|9002.8|8997.8|8974.8|8969.8|727
1678715700000|2023-03-13 13:55:00|8998.8|8993.8|9012.8|9007.8|9025.3|9020.3|8994.8|8989.8|489
1678716000000|2023-03-13 14:00:00|9011.8|9006.8|9018.8|9013.8|9025.8|9020.8|9005.8|9000.8|190
1678716300000|2023-03-13 14:05:00|9017.8|9012.8|9016.8|9011.8|9025.8|9020.8|8996.8|8991.8|209
1678716600000|2023-03-13 14:10:00|9017.3|9012.3|8998.8|8993.8|9020.8|9015.8|8996.3|8991.3|139
1678716900000|2023-03-13 14:15:00|8998.3|8993.3|8982.3|8977.3|8998.3|8993.3|8980.3|8975.3|114
1678717200000|2023-03-13 14:20:00|8981.8|8976.8|8977.8|8972.8|8992.8|8987.8|8972.8|8967.8|175
1678717500000|2023-03-13 14:25:00|8978.3|8973.3|8973.3|8968.3|8988.8|8983.8|8969.8|8964.8|151
1678717800000|2023-03-13 14:30:00|8972.8|8967.8|8994.3|8989.3|8994.8|8989.8|8962.8|8957.8|155
1678718100000|2023-03-13 14:35:00|8994.8|8989.8|8986.3|8981.3|9000.8|8995.8|8973.8|8968.8|136
1678718400000|2023-03-13 14:40:00|8985.8|8980.8|8985.8|8980.8|8991.3|8986.3|8966.8|8961.8|115
1678718700000|2023-03-13 14:45:00|8985.3|8980.3|8975.3|8970.3|8990.8|8985.8|8973.8|8968.8|98
1678719000000|2023-03-13 14:50:00|8975.8|8970.8|8952.8|8947.8|8980.3|8975.3|8944.8|8939.8|218
1678719300000|2023-03-13 14:55:00|8953.3|8948.3|9002.3|8997.3|9002.8|8997.8|8951.8|8946.8|143
1678719600000|2023-03-13 15:00:00|9002.8|8997.8|8990.3|8985.3|9007.8|9002.8|8987.8|8982.8|175
1678719900000|2023-03-13 15:05:00|8990.8|8985.8|8977.8|8972.8|8995.8|8990.8|8974.8|8969.8|126
1678720200000|2023-03-13 15:10:00|8977.6|8972.6|8973.6|8968.6|8991.6|8986.6|8972.1|8967.1|166
1678720500000|2023-03-13 15:15:00|8974.1|8969.1|8992.1|8987.1|8992.1|8987.1|8972.1|8967.1|124
1678720800000|2023-03-13 15:20:00|8992.6|8987.6|8999.1|8994.1|9013.6|9008.6|8991.6|8986.6|294
1678721100000|2023-03-13 15:25:00|8999.6|8994.6|9018.6|9013.6|9024.1|9019.1|8998.6|8993.6|161
1678721400000|2023-03-13 15:30:00|9020.6|9015.6|9006.6|9001.6|9025.1|9020.1|9006.1|9001.1|177
1678721700000|2023-03-13 15:35:00|9007.1|9002.1|8976.1|8971.1|9007.1|9002.1|8971.1|8966.1|215
1678722000000|2023-03-13 15:40:00|8976.6|8971.6|8983.6|8978.6|8988.1|8983.1|8970.1|8965.1|103
1678722300000|2023-03-13 15:45:00|8984.1|8979.1|9000.1|8995.1|9001.6|8996.6|8981.6|8976.6|148
1678722600000|2023-03-13 15:50:00|9000.6|8995.6|8981.1|8976.1|9001.6|8996.6|8980.6|8975.6|270
1678722900000|2023-03-13 15:55:00|8980.6|8975.6|8994.6|8989.6|8997.6|8992.6|8978.6|8973.6|81
1678723200000|2023-03-13 16:00:00|8995.6|8990.6|8991.6|8986.6|9008.6|9003.6|8985.6|8980.6|312
1678723500000|2023-03-13 16:05:00|8992.1|8987.1|9019.6|9014.6|9021.6|9016.6|8992.1|8987.1|256
1678723800000|2023-03-13 16:10:00|9019.1|9014.1|9002.1|8997.1|9021.6|9016.6|8998.6|8993.6|554
1678724100000|2023-03-13 16:15:00|9000.6|8995.6|8992.6|8987.6|9011.6|9006.6|8991.6|8986.6|93
1678724400000|2023-03-13 16:20:00|8992.1|8987.1|8965.6|8960.6|8992.1|8987.1|8965.1|8960.1|186
1678724700000|2023-03-13 16:25:00|8965.1|8960.1|8973.1|8968.1|8977.6|8972.6|8961.6|8956.6|445
1678725000000|2023-03-13 16:30:00|8973.6|8966.6|8959.6|8952.6|8978.6|8972.6|8955.6|8948.6|603
1678725300000|2023-03-13 16:35:00|8958.6|8951.6|8957.6|8950.6|8962.6|8955.6|8953.6|8946.6|126
1678725600000|2023-03-13 16:40:00|8956.6|8949.6|8970.6|8963.6|8982.6|8974.6|8956.6|8949.6|100
1678725900000|2023-03-13 16:45:00|8966.6|8962.6|8943.6|8935.6|8975.6|8968.6|8939.6|8932.6|122
1678726200000|2023-03-13 16:50:00|8942.6|8936.6|8945.6|8937.6|8947.6|8940.6|8935.6|8927.6|55
1678726500000|2023-03-13 16:55:00|8946.6|8938.6|8938.6|8930.6|8947.6|8939.6|8931.6|8924.6|100
1678726800000|2023-03-13 17:00:00|8937.6|8929.6|8929.6|8922.6|8940.6|8933.6|8925.6|8918.6|89
1678727100000|2023-03-13 17:05:00|8930.6|8921.6|8942.6|8935.6|8942.6|8935.6|8928.6|8921.6|23
1678727400000|2023-03-13 17:10:00|8943.6|8934.6|8943.6|8936.6|8946.6|8939.6|8938.6|8930.6|40
1678727700000|2023-03-13 17:15:00|8942.6|8935.6|8949.6|8942.6|8953.6|8945.6|8938.6|8931.6|27
1678728000000|2023-03-13 17:20:00|8950.6|8941.6|8941.6|8934.6|8950.6|8943.6|8941.6|8934.6|5
1678728300000|2023-03-13 17:25:00|8942.6|8935.6|8950.6|8943.6|8954.6|8946.6|8941.6|8935.6|28
1678728600000|2023-03-13 17:30:00|8951.6|8942.6|8943.6|8936.6|8953.6|8945.6|8943.6|8935.6|7
1678728900000|2023-03-13 17:35:00|8942.6|8935.6|8957.6|8949.6|8962.6|8954.6|8941.6|8934.6|13
1678729200000|2023-03-13 17:40:00|8958.6|8950.6|8958.6|8950.6|8962.6|8955.6|8955.6|8948.6|16
1678729500000|2023-03-13 17:45:00|8959.6|8951.6|8950.6|8942.6|8959.6|8951.6|8949.6|8942.6|23
1678729800000|2023-03-13 17:50:00|8951.6|8943.6|8953.6|8946.6|8958.6|8951.6|8948.6|8941.6|23
1678730100000|2023-03-13 17:55:00|8954.6|8945.6|8960.6|8952.6|8965.6|8957.6|8953.6|8945.6|50
1678730400000|2023-03-13 18:00:00|8962.6|8953.6|8966.6|8958.6|8968.6|8960.6|8957.6|8950.6|10
1678730700000|2023-03-13 18:05:00|8965.6|8955.6|8961.6|8953.6|8967.6|8960.6|8960.6|8952.6|6
1678731000000|2023-03-13 18:10:00|8960.6|8952.6|8966.6|8958.6|8967.6|8960.6|8960.6|8952.6|5
1678731300000|2023-03-13 18:15:00|8967.6|8959.6|8971.6|8962.6|8976.6|8967.6|8967.6|8958.6|13
1678731600000|2023-03-13 18:20:00|8970.6|8963.6|8971.6|8963.6|8975.6|8966.6|8966.6|8957.6|2
1678731900000|2023-03-13 18:25:00|8974.6|8964.6|8973.6|8965.6|8977.6|8970.6|8965.6|8957.6|7
1678732200000|2023-03-13 18:30:00|8974.6|8966.6|8977.6|8970.6|8983.6|8975.6|8974.6|8966.6|22
1678732500000|2023-03-13 18:35:00|8979.6|8971.6|8965.6|8957.6|8979.6|8971.6|8959.6|8951.6|17
1678732800000|2023-03-13 18:40:00|8966.6|8958.6|8970.6|8961.6|8973.6|8965.6|8962.6|8954.6|71
1678733100000|2023-03-13 18:45:00|8971.6|8962.6|8973.6|8963.6|8973.6|8965.6|8971.6|8960.6|3
1678733400000|2023-03-13 18:50:00|8974.6|8964.6|8976.6|8965.6|8978.6|8971.6|8974.6|8964.6|15
1678733700000|2023-03-13 18:55:00|8975.6|8968.6|8977.4|8965.4|8979.6|8973.6|8974.6|8965.4|11
1678734000000|2023-03-13 19:00:00|8977.3|8965.3|8966.8|8954.8|8981|8969|8966.8|8954.8|0
1678734300000|2023-03-13 19:05:00|8965.1|8953.1|8966.9|8954.9|8977.5|8965.5|8965|8953|0
1678734600000|2023-03-13 19:10:00|8968.6|8956.6|8974|8962|8977.6|8965.6|8966.9|8954.9|0
1678734900000|2023-03-13 19:15:00|8974.9|8962.9|8966.9|8954.9|8975.8|8963.8|8965.2|8953.2|0
1678735200000|2023-03-13 19:20:00|8966.8|8954.8|8957.7|8945.7|8966.8|8954.8|8954.2|8942.2|0
1678735500000|2023-03-13 19:25:00|8957.6|8945.6|8954|8942|8957.7|8945.7|8948.7|8936.7|0
1678735800000|2023-03-13 19:30:00|8954.1|8942.1|8961.7|8949.7|8963.5|8951.5|8952.3|8940.3|0
1678736100000|2023-03-13 19:35:00|8960|8948|8968.8|8956.8|8968.8|8956.8|8959.9|8947.9|0
1678736400000|2023-03-13 19:40:00|8968.7|8956.7|8967|8955|8974.1|8962.1|8963.4|8951.4|0
1678736700000|2023-03-13 19:45:00|8966.2|8954.2|8958.2|8946.2|8967.1|8955.1|8958.2|8946.2|0
1678737000000|2023-03-13 19:50:00|8958.1|8946.1|8946|8934|8958.2|8946.2|8945.1|8933.1|0
1678737300000|2023-03-13 19:55:00|8946.1|8934.1|8942.8|8930.8|8947.8|8935.8|8937.5|8925.5|0
1678737600000|2023-03-13 20:00:00|8942.7|8930.7|8944.7|8932.7|8948.1|8936.1|8941|8929|0
1678737900000|2023-03-13 20:05:00|8944.6|8932.6|8948.5|8936.5|8950.9|8938.9|8944.6|8932.6|0
1678738200000|2023-03-13 20:10:00|8946.8|8934.8|8945.2|8933.2|8948.6|8936.6|8943.4|8931.4|0
1678738500000|2023-03-13 20:15:00|8945.1|8933.1|8943.4|8931.4|8947|8935|8943.4|8931.4|0
1678738800000|2023-03-13 20:20:00|8941.7|8929.7|8941.6|8929.6|8942.6|8930.6|8939.9|8927.9|0
1678739100000|2023-03-13 20:25:00|8939.9|8927.9|8938.6|8926.6|8941.6|8929.6|8938.6|8926.6|0
1678739400000|2023-03-13 20:30:00|8939.5|8927.5|8938.5|8926.5|8940.3|8928.3|8938.5|8926.5|0
1678739700000|2023-03-13 20:35:00|8938.6|8926.6|8943.8|8931.8|8945.6|8933.6|8938.6|8926.6|0
1678740000000|2023-03-13 20:40:00|8943.7|8931.7|8943.7|8931.7|8943.8|8931.8|8942|8930|0
1678740300000|2023-03-13 20:45:00|8943.8|8931.8|8952.4|8940.4|8952.4|8940.4|8943.7|8931.7|0
1678740600000|2023-03-13 20:50:00|8952.3|8940.3|8950.7|8938.7|8952.4|8940.4|8948.9|8936.9|0
1678740900000|2023-03-13 20:55:00|8950.6|8938.6|8945.6|8933.6|8950.7|8938.7|8944.7|8932.7|0
1678741200000|2023-03-13 21:00:00|8945.2|8933.2|8945.1|8933.1|8946.3|8934.3|8945.1|8933.1|0
1678741500000|2023-03-13 21:05:00|8945.4|8933.4|8945.4|8933.4|8945.6|8933.6|8945.2|8933.2|0
1678741800000|2023-03-13 21:10:00|8945.2|8933.2|8945.1|8933.1|8945.2|8933.2|8945|8933|0
1678742100000|2023-03-13 21:15:00|8945|8933|8945.2|8933.2|8945.2|8933.2|8944.5|8932.5|0
1678742400000|2023-03-13 21:20:00|8945.1|8933.1|8944.5|8932.5|8945.2|8933.2|8944|8932|0
1678742700000|2023-03-13 21:25:00|8944.3|8932.3|8943.5|8931.5|8944.7|8932.7|8943.5|8931.5|0
1678743000000|2023-03-13 21:30:00|8944|8932|8943.8|8931.8|8944.2|8932.2|8943.6|8931.6|0
1678743300000|2023-03-13 21:35:00|8943.7|8931.7|8944.9|8932.9|8944.9|8932.9|8943.7|8931.7|0
1678743600000|2023-03-13 21:40:00|8945|8933|8945.4|8933.4|8945.9|8933.9|8944.5|8932.5|0
1678743900000|2023-03-13 21:45:00|8945.6|8933.6|8945.2|8933.2|8945.7|8933.7|8945.2|8933.2|0
1678744500000|2023-03-13 21:55:00|8945|8933|8944.7|8932.7|8945.6|8933.6|8944.5|8932.5|0
1678744800000|2023-03-13 22:00:00|8944.8|8932.8|8948.2|8936.2|8952.4|8940.4|8944.8|8932.8|0
1678745100000|2023-03-13 22:05:00|8947.7|8935.7|8944.5|8932.5|8947.7|8935.7|8939.1|8927.1|0
1678745400000|2023-03-13 22:10:00|8944.9|8932.9|8944.5|8932.5|8946.8|8934.8|8941.9|8929.9|0
1678745700000|2023-03-13 22:15:00|8944.6|8932.6|8943.2|8931.2|8946.7|8934.7|8942.7|8930.7|0
1678746000000|2023-03-13 22:20:00|8943.4|8931.4|8948.3|8936.3|8949|8937|8942.2|8930.2|0
1678746300000|2023-03-13 22:25:00|8947.8|8935.8|8954.4|8942.4|8955|8943|8945.2|8933.2|0
1678746600000|2023-03-13 22:30:00|8954.1|8942.1|8954.1|8942.1|8956|8944|8951.7|8939.7|0
1678746900000|2023-03-13 22:35:00|8954.3|8942.3|8954.7|8942.7|8955.9|8943.9|8953.6|8941.6|0
1678747200000|2023-03-13 22:40:00|8955|8943|8953.1|8941.1|8955.9|8943.9|8952.8|8940.8|0
1678747500000|2023-03-13 22:45:00|8952.9|8940.9|8951.9|8939.9|8953.8|8941.8|8951.9|8939.9|0
1678747800000|2023-03-13 22:50:00|8952.1|8940.1|8954|8942|8954.3|8942.3|8951.5|8939.5|0
1678748100000|2023-03-13 22:55:00|8954.3|8942.3|8956.3|8944.3|8956.8|8944.8|8953.1|8941.1|0
1678748400000|2023-03-13 23:00:00|8956.6|8944.6|8955.9|8943.9|8957|8945|8951.9|8939.9|0
1678748700000|2023-03-13 23:05:00|8955.4|8943.4|8955|8943|8956.4|8944.4|8953.8|8941.8|0
1678749000000|2023-03-13 23:10:00|8954.7|8942.7|8954.3|8942.3|8955.4|8943.4|8953.1|8941.1|0
1678749300000|2023-03-13 23:15:00|8954.7|8942.7|8955|8943|8955.4|8943.4|8952.8|8940.8|0
1678749600000|2023-03-13 23:20:00|8955.2|8943.2|8952.6|8940.6|8956.3|8944.3|8952.2|8940.2|0
1678749900000|2023-03-13 23:25:00|8952.2|8940.2|8944.5|8932.5|8952.6|8940.6|8942.1|8930.1|0
1678750200000|2023-03-13 23:30:00|8944.9|8932.9|8945.6|8933.6|8946.6|8934.6|8943|8931|0
1678750500000|2023-03-13 23:35:00|8946.1|8934.1|8948.6|8936.6|8949.3|8937.3|8946.1|8934.1|0
1678750800000|2023-03-13 23:40:00|8948.2|8936.2|8949.8|8937.8|8951.4|8939.4|8948.2|8936.2|0
1678751100000|2023-03-13 23:45:00|8949.5|8937.5|8951|8939|8951.4|8939.4|8948.2|8936.2|0
1678751400000|2023-03-13 23:50:00|8950.7|8938.7|8944.7|8932.7|8951.7|8939.7|8944.7|8932.7|0
1678751700000|2023-03-13 23:55:00|8944.9|8932.9|8942.3|8930.3|8947|8935|8942.1|8930.1|0
1678665600000|2023-03-13 00:00:00|9255.6|9243.6|9266.7|9254.7|9269.5|9257.5|9254.5|9242.5|0
1678665900000|2023-03-13 00:05:00|9266.5|9254.5|9267.5|9255.5|9268.3|9256.3|9260.5|9248.5|0
1678666200000|2023-03-13 00:10:00|9267.2|9255.2|9259.4|9247.4|9268.6|9256.6|9256.7|9244.7|0
1678666500000|2023-03-13 00:15:00|9259.2|9247.2|9245.7|9233.7|9263|9251|9243.9|9231.9|0
1678666800000|2023-03-13 00:20:00|9245.8|9233.8|9252.7|9240.7|9252.7|9240.7|9244|9232|0
1678667100000|2023-03-13 00:25:00|9252.6|9240.6|9262.1|9250.1|9263.8|9251.8|9247.4|9235.4|0
1678667400000|2023-03-13 00:30:00|9263.8|9251.8|9268.9|9256.9|9270.7|9258.7|9260.3|9248.3|0
1678667700000|2023-03-13 00:35:00|9267.2|9255.2|9268.7|9256.7|9273.1|9261.1|9261.8|9249.8|0
1678668000000|2023-03-13 00:40:00|9268.6|9256.6|9266.9|9254.9|9270.3|9258.3|9263.3|9251.3|0
1678668300000|2023-03-13 00:45:00|9266|9254|9265.2|9253.2|9267.8|9255.8|9258.2|9246.2|0
1678668600000|2023-03-13 00:50:00|9265.3|9253.3|9265.1|9253.1|9265.3|9253.3|9261.7|9249.7|0
1678668900000|2023-03-13 00:55:00|9265|9253|9263.3|9251.3|9266.8|9254.8|9260.7|9248.7|0
1678669200000|2023-03-13 01:00:00|9265|9253|9271.9|9259.9|9272|9260|9261.5|9249.5|0
1678669500000|2023-03-13 01:05:00|9270.2|9258.2|9261.4|9249.4|9270.2|9258.2|9261.4|9249.4|0
1678669800000|2023-03-13 01:10:00|9262.3|9250.3|9257.8|9245.8|9262.3|9250.3|9256.1|9244.1|0
1678670100000|2023-03-13 01:15:00|9257.9|9245.9|9256.1|9244.1|9261.3|9249.3|9256.1|9244.1|0
1678670400000|2023-03-13 01:20:00|9256.2|9244.2|9254.4|9242.4|9257.9|9245.9|9252.6|9240.6|0
1678670700000|2023-03-13 01:25:00|9254.3|9242.3|9259.5|9247.5|9264.7|9252.7|9254.3|9242.3|0
1678671000000|2023-03-13 01:30:00|9261.2|9249.2|9255.9|9243.9|9261.2|9249.2|9254.1|9242.1|0
1678671300000|2023-03-13 01:35:00|9254.3|9242.3|9256.8|9244.8|9257.6|9245.6|9250.7|9238.7|0
1678671600000|2023-03-13 01:40:00|9255.9|9243.9|9261.2|9249.2|9263|9251|9255.9|9243.9|0
1678671900000|2023-03-13 01:45:00|9261.3|9249.3|9266.4|9254.4|9266.5|9254.5|9257.8|9245.8|0
1678672200000|2023-03-13 01:50:00|9265.5|9253.5|9261.1|9249.1|9265.5|9253.5|9259.4|9247.4|0
1678672500000|2023-03-13 01:55:00|9262.8|9250.8|9264.6|9252.6|9266.3|9254.3|9259.3|9247.3|0
1678672800000|2023-03-13 02:00:00|9265.5|9253.5|9269.8|9257.8|9271.6|9259.6|9261.1|9249.1|0
1678673100000|2023-03-13 02:05:00|9269.9|9257.9|9268.2|9256.2|9273.4|9261.4|9266.4|9254.4|0
1678673400000|2023-03-13 02:10:00|9266.5|9254.5|9273.4|9261.4|9273.4|9261.4|9266.4|9254.4|0
1678673700000|2023-03-13 02:15:00|9273.3|9261.3|9273.4|9261.4|9273.4|9261.4|9268.1|9256.1|0
1678674000000|2023-03-13 02:20:00|9274.2|9262.2|9282.1|9270.1|9285.6|9273.6|9271.6|9259.6|0
1678674300000|2023-03-13 02:25:00|9282.2|9270.2|9285.7|9273.7|9289.1|9277.1|9282.1|9270.1|0
1678674600000|2023-03-13 02:30:00|9285.8|9273.8|9289.5|9277.5|9294.7|9282.7|9285.7|9273.7|0
1678674900000|2023-03-13 02:35:00|9290.3|9278.3|9292.8|9280.8|9296.5|9284.5|9287.6|9275.6|0
1678675200000|2023-03-13 02:40:00|9292.9|9280.9|9296.2|9284.2|9296.2|9284.2|9289.3|9277.3|0
1678675500000|2023-03-13 02:45:00|9295.4|9283.4|9291.9|9279.9|9295.4|9283.4|9288.4|9276.4|0
1678675800000|2023-03-13 02:50:00|9293.6|9281.6|9293.7|9281.7|9297.2|9285.2|9291.1|9279.1|0
1678676100000|2023-03-13 02:55:00|9295.4|9283.4|9292.1|9280.1|9295.5|9283.5|9292|9280|0
1678676400000|2023-03-13 03:00:00|9293.8|9281.8|9300.2|9288.2|9300.3|9288.3|9290.3|9278.3|0
1678676700000|2023-03-13 03:05:00|9299.3|9287.3|9302.3|9290.3|9304|9292|9298.4|9286.4|0
1678677000000|2023-03-13 03:10:00|9304|9292|9302.3|9290.3|9304|9292|9298.8|9286.8|0
1678677300000|2023-03-13 03:15:00|9300.6|9288.6|9298.8|9286.8|9302.3|9290.3|9298.8|9286.8|0
1678677600000|2023-03-13 03:20:00|9297.1|9285.1|9297.1|9285.1|9298.8|9286.8|9295.3|9283.3|0
1678677900000|2023-03-13 03:25:00|9297|9285|9297.1|9285.1|9297.1|9285.1|9295.3|9283.3|0
1678678200000|2023-03-13 03:30:00|9297|9285|9295.3|9283.3|9297.1|9285.1|9293.5|9281.5|0
1678678500000|2023-03-13 03:35:00|9296.1|9284.1|9297.2|9285.2|9302.4|9290.4|9295.3|9283.3|0
1678678800000|2023-03-13 03:40:00|9297.1|9285.1|9296.3|9284.3|9300.6|9288.6|9296.3|9284.3|0
1678679100000|2023-03-13 03:45:00|9295.5|9283.5|9291.8|9279.8|9296.3|9284.3|9291.8|9279.8|0
1678679400000|2023-03-13 03:50:00|9293.5|9281.5|9293.5|9281.5|9295.2|9283.2|9291.8|9279.8|0
1678679700000|2023-03-13 03:55:00|9295.2|9283.2|9290|9278|9295.2|9283.2|9290|9278|0
1678680000000|2023-03-13 04:00:00|9290.1|9278.1|9288.6|9276.6|9290.4|9278.4|9288.3|9276.3|0
1678680300000|2023-03-13 04:05:00|9289.5|9277.5|9286.9|9274.9|9290.3|9278.3|9286.8|9274.8|0
1678680600000|2023-03-13 04:10:00|9286.8|9274.8|9286.9|9274.9|9286.9|9274.9|9285.1|9273.1|0
1678680900000|2023-03-13 04:15:00|9286.8|9274.8|9285.1|9273.1|9286.9|9274.9|9285.1|9273.1|0
1678681200000|2023-03-13 04:20:00|9286|9274|9286.9|9274.9|9288.6|9276.6|9285.1|9273.1|0
1678681500000|2023-03-13 04:25:00|9285.2|9273.2|9285.1|9273.1|9286.8|9274.8|9285.1|9273.1|0
1678681800000|2023-03-13 04:30:00|9283.4|9271.4|9283.4|9271.4|9285.1|9273.1|9283.3|9271.3|0
1678682100000|2023-03-13 04:35:00|9283.3|9271.3|9281.7|9269.7|9283.4|9271.4|9281.6|9269.6|0
1678682400000|2023-03-13 04:40:00|9282.5|9270.5|9281.6|9269.6|9283.4|9271.4|9281.6|9269.6|0
1678682700000|2023-03-13 04:45:00|9281.7|9269.7|9281.7|9269.7|9283.4|9271.4|9281.6|9269.6|0
1678683000000|2023-03-13 04:50:00|9283.4|9271.4|9283.3|9271.3|9285.1|9273.1|9283.3|9271.3|0
1678683300000|2023-03-13 04:55:00|9283.4|9271.4|9285.1|9273.1|9285.1|9273.1|9281.6|9269.6|0
1678683600000|2023-03-13 05:00:00|9284.2|9272.2|9281.7|9269.7|9284.2|9272.2|9281.6|9269.6|0
1678683900000|2023-03-13 05:05:00|9281.6|9269.6|9283.1|9271.1|9283.4|9271.4|9281.6|9269.6|0
1678684200000|2023-03-13 05:10:00|9283.2|9271.2|9284.9|9272.9|9284.9|9272.9|9281.4|9269.4|0
1678684500000|2023-03-13 05:15:00|9283.2|9271.2|9285|9273|9286.8|9274.8|9282.4|9270.4|0
1678684800000|2023-03-13 05:20:00|9284.1|9272.1|9283.3|9271.3|9286.7|9274.7|9283.3|9271.3|0
1678685100000|2023-03-13 05:25:00|9283.2|9271.2|9279.8|9267.8|9283.3|9271.3|9279.8|9267.8|0
1678685400000|2023-03-13 05:30:00|9281.5|9269.5|9279|9267|9281.5|9269.5|9276.3|9264.3|0
1678685700000|2023-03-13 05:35:00|9278.2|9266.2|9278|9266|9279.9|9267.9|9278|9266|0
1678686000000|2023-03-13 05:40:00|9278.9|9266.9|9286.7|9274.7|9286.7|9274.7|9278.1|9266.1|0
1678686300000|2023-03-13 05:45:00|9285|9273|9295.5|9283.5|9295.5|9283.5|9285|9273|0
1678686600000|2023-03-13 05:50:00|9293.8|9281.8|9292|9280|9293.8|9281.8|9292|9280|0
1678686900000|2023-03-13 05:55:00|9293.7|9281.7|9290.3|9278.3|9293.7|9281.7|9290.3|9278.3|0
1678687200000|2023-03-13 06:00:00|9291.2|9279.2|9292.2|9280.2|9292.2|9280.2|9290.3|9278.3|0
1678687500000|2023-03-13 06:05:00|9293.9|9281.9|9292.2|9280.2|9295.6|9283.6|9290.5|9278.5|0
1678687800000|2023-03-13 06:10:00|9292.3|9280.3|9297.5|9285.5|9297.5|9285.5|9292.2|9280.2|0
1678688100000|2023-03-13 06:15:00|9299.2|9287.2|9292.2|9280.2|9299.2|9287.2|9290.5|9278.5|0
1678688400000|2023-03-13 06:20:00|9293.1|9281.1|9299|9287|9299.1|9287.1|9293.1|9281.1|0
1678688700000|2023-03-13 06:25:00|9297.3|9285.3|9299|9287|9299.1|9287.1|9297.3|9285.3|0
1678689000000|2023-03-13 06:30:00|9299.1|9287.1|9295.6|9283.6|9299.1|9287.1|9292.2|9280.2|0
1678689300000|2023-03-13 06:35:00|9295.7|9283.7|9295.8|9283.8|9297.4|9285.4|9293.9|9281.9|0
1678689600000|2023-03-13 06:40:00|9295.7|9283.7|9300.3|9288.3|9300.3|9288.3|9295.7|9283.7|0
1678689900000|2023-03-13 06:45:00|9302|9290|9308.8|9296.8|9310.5|9298.5|9300.2|9288.2|0
1678690200000|2023-03-13 06:50:00|9308.9|9296.9|9314.6|9302.6|9314.6|9302.6|9307.1|9295.1|0
1678690500000|2023-03-13 06:55:00|9312.9|9300.9|9309|9297|9312.9|9300.9|9305.7|9293.7|0
1678690800000|2023-03-13 07:00:00|9307.3|9295.3|9289.5|9284.5|9311.5|9306.5|9289.5|9284.5|150
1678691100000|2023-03-13 07:05:00|9290|9285|9287.5|9282.5|9293.5|9288.5|9287.5|9282.5|54
1678691400000|2023-03-13 07:10:00|9288|9283|9281.5|9276.5|9291.5|9286.5|9281|9276|15
1678691700000|2023-03-13 07:15:00|9281|9276|9283|9278|9283|9278|9276.5|9271.5|27
1678692000000|2023-03-13 07:20:00|9282|9277|9282.5|9277.5|9285.5|9280.5|9281.5|9276.5|16
1678692300000|2023-03-13 07:25:00|9281|9276|9270|9265|9281|9276|9270|9265|19
1678692600000|2023-03-13 07:30:00|9270.5|9265.5|9280|9275|9280.5|9275.5|9269.5|9264.5|16
1678692900000|2023-03-13 07:35:00|9280.5|9275.5|9282.5|9277.5|9282.5|9277.5|9276|9271|23
1678693200000|2023-03-13 07:40:00|9283|9278|9287.5|9282.5|9290.5|9285.5|9282|9277|31
1678693500000|2023-03-13 07:45:00|9288|9283|9296|9291|9301|9296|9288|9283|38
1678693800000|2023-03-13 07:50:00|9295.5|9290.5|9293.5|9288.5|9298|9293|9287.5|9282.5|16
1678694100000|2023-03-13 07:55:00|9292.5|9287.5|9271.5|9266.5|9298.5|9293.5|9271.5|9266.5|194
1678694400000|2023-03-13 08:00:00|9270|9265|9206.5|9201.5|9281.5|9276.5|9204.5|9199.5|769
1678694700000|2023-03-13 08:05:00|9208.5|9203.5|9218.5|9213.5|9221.5|9216.5|9203.5|9198.5|377
1678695000000|2023-03-13 08:10:00|9219|9214|9228|9223|9230.5|9225.5|9207.5|9202.5|290
1678695300000|2023-03-13 08:15:00|9228.5|9223.5|9193.5|9188.5|9229|9224|9192.5|9187.5|255
1678695600000|2023-03-13 08:20:00|9194|9189|9199.5|9194.5|9204.5|9199.5|9178.5|9173.5|233
1678695900000|2023-03-13 08:25:00|9200|9195|9165.5|9160.5|9205.5|9200.5|9164.5|9159.5|249
1678696200000|2023-03-13 08:30:00|9166|9161|9153.5|9148.5|9171.5|9166.5|9149.5|9144.5|693
1678696500000|2023-03-13 08:35:00|9152.5|9147.5|9143|9138|9153.5|9148.5|9135.5|9130.5|194
1678696800000|2023-03-13 08:40:00|9145.3|9140.3|9130.3|9125.3|9149.3|9144.3|9129.3|9124.3|521
1678697100000|2023-03-13 08:45:00|9129.3|9124.3|9119.3|9114.3|9129.8|9124.8|9116.3|9111.3|233
1678697400000|2023-03-13 08:50:00|9119.8|9114.8|9092.8|9087.8|9120.8|9115.8|9075.3|9070.3|464
1678697700000|2023-03-13 08:55:00|9093.3|9088.3|9072.8|9067.8|9102.8|9097.8|9068.3|9063.3|271
1678698000000|2023-03-13 09:00:00|9073.8|9068.8|9038.8|9033.8|9084.8|9079.8|9032.8|9027.8|302
1678698300000|2023-03-13 09:05:00|9039.3|9034.3|9051.8|9046.8|9069.8|9064.8|9039.3|9034.3|242
1678698600000|2023-03-13 09:10:00|9051.3|9046.3|9049.8|9044.8|9055.8|9050.8|9027.8|9022.8|480
1678698900000|2023-03-13 09:15:00|9049.3|9044.3|8989.8|8984.8|9050.8|9045.8|8834.8|8829.8|331
1678699200000|2023-03-13 09:20:00|8992.8|8987.8|8916.8|8911.8|9004.8|8999.8|8767.8|8762.8|206
1678699500000|2023-03-13 09:25:00|8923.8|8918.8|8893.3|8888.3|8926.3|8921.3|8892.8|8887.8|618
1678699800000|2023-03-13 09:30:00|8892.8|8887.8|8921.3|8916.3|8922.8|8917.8|8876.3|8871.3|1141
1678700100000|2023-03-13 09:35:00|8921.8|8916.8|8924.8|8919.8|8953.3|8948.3|8907.3|8902.3|379
1678700400000|2023-03-13 09:40:00|8926.8|8921.8|8958.8|8953.8|8960.3|8955.3|8926.8|8921.8|244
1678700700000|2023-03-13 09:45:00|8959.3|8954.3|8973.8|8968.8|8989.3|8984.3|8956.8|8951.8|687
1678701000000|2023-03-13 09:50:00|8974.3|8969.3|8961.8|8956.8|8982.8|8977.8|8958.8|8953.8|209
1678701300000|2023-03-13 09:55:00|8961.3|8956.3|8938.8|8933.8|8961.3|8956.3|8938.8|8933.8|177
1678701600000|2023-03-13 10:00:00|8937.8|8932.8|8976.3|8971.3|8976.3|8971.3|8937.8|8932.8|162
1678701900000|2023-03-13 10:05:00|8975.8|8970.8|8975.8|8970.8|8981.3|8976.3|8964.8|8959.8|300
1678702200000|2023-03-13 10:10:00|8976.3|8971.3|8950.8|8945.8|8977.8|8972.8|8949.8|8944.8|129
1678702500000|2023-03-13 10:15:00|8951.3|8946.3|8953.8|8948.8|8955.3|8950.3|8937.8|8932.8|199
1678702800000|2023-03-13 10:20:00|8954.3|8949.3|8953.3|8948.3|8970.3|8965.3|8948.8|8943.8|233
1678703100000|2023-03-13 10:25:00|8952.8|8947.8|8974.8|8969.8|8979.3|8974.3|8952.8|8947.8|122
1678703400000|2023-03-13 10:30:00|8975.3|8970.3|8978.3|8973.3|8984.8|8979.8|8961.8|8956.8|128
1678703700000|2023-03-13 10:35:00|8978.8|8973.8|8970.8|8965.8|8983.3|8978.3|8964.8|8959.8|72
1678704000000|2023-03-13 10:40:00|8970.3|8965.3|8960.8|8955.8|8977.8|8972.8|8960.8|8955.8|68
1678704300000|2023-03-13 10:45:00|8961.3|8956.3|8980.8|8975.8|8981.8|8976.8|8959.8|8954.8|86
1678704600000|2023-03-13 10:50:00|8980.3|8975.3|9008.3|9003.3|9008.3|9003.3|8978.3|8973.3|165
1678704900000|2023-03-13 10:55:00|9007.8|9002.8|9018.8|9013.8|9033.3|9028.3|9002.8|8997.8|216
1678705200000|2023-03-13 11:00:00|9019.3|9014.3|9058.3|9053.3|9059.8|9054.8|9017.3|9012.3|267
1678705500000|2023-03-13 11:05:00|9057.8|9052.8|9036.8|9031.8|9057.8|9052.8|9035.8|9030.8|206
1678705800000|2023-03-13 11:10:00|9036.3|9031.3|9030.8|9025.8|9036.8|9031.8|9027.8|9022.8|116
1678706100000|2023-03-13 11:15:00|9031.3|9026.3|9036.8|9031.8|9037.3|9032.3|9021.3|9016.3|64
1678706400000|2023-03-13 11:20:00|9037.3|9032.3|9011.8|9006.8|9037.3|9032.3|9011.8|9006.8|58
1678706700000|2023-03-13 11:25:00|9012.3|9007.3|9010.8|9005.8|9016.3|9011.3|9002.8|8997.8|131
1678707000000|2023-03-13 11:30:00|9010.3|9005.3|9010.3|9005.3|9018.8|9013.8|9002.8|8997.8|127
1678707300000|2023-03-13 11:35:00|9009.8|9004.8|8994.3|8989.3|9013.3|9008.3|8994.3|8989.3|110
1678707600000|2023-03-13 11:40:00|8994.8|8989.8|8981.8|8976.8|8996.3|8991.3|8977.8|8972.8|125
1678707900000|2023-03-13 11:45:00|8982.3|8977.3|8992.8|8987.8|8998.3|8993.3|8981.8|8976.8|80
1678708200000|2023-03-13 11:50:00|8992.3|8987.3|8990.8|8985.8|8993.8|8988.8|8981.3|8976.3|108
1678708500000|2023-03-13 11:55:00|8991.3|8986.3|8997.8|8992.8|9015.3|9010.3|8990.3|8985.3|117
1678708800000|2023-03-13 12:00:00|8996.8|8991.8|8998.8|8993.8|9005.8|9000.8|8987.8|8982.8|92
1678709100000|2023-03-13 12:05:00|8999.3|8994.3|8990.8|8985.8|8999.3|8994.3|8983.8|8978.8|119
1678709400000|2023-03-13 12:10:00|8991.3|8986.3|8989.8|8984.8|8991.8|8986.8|8964.8|8959.8|283
1678709700000|2023-03-13 12:15:00|8989.3|8984.3|8998.3|8993.3|9009.8|9004.8|8989.3|8984.3|165
1678710000000|2023-03-13 12:20:00|9000.3|8995.3|8995.8|8990.8|9012.8|9007.8|8988.3|8983.3|284
1678710300000|2023-03-13 12:25:00|8995.3|8990.3|8995.8|8990.8|8999.3|8994.3|8986.8|8981.8|115
1678710600000|2023-03-13 12:30:00|8995.3|8990.3|8986.8|8981.8|8997.3|8992.3|8974.8|8969.8|149
1678710900000|2023-03-13 12:35:00|8987.3|8982.3|8967.8|8962.8|8987.8|8982.8|8964.8|8959.8|77
1678711200000|2023-03-13 12:40:00|8966.8|8961.8|8965.8|8960.8|8969.8|8964.8|8959.3|8954.3|472
1678711500000|2023-03-13 12:45:00|8966.3|8961.3|8968.8|8963.8|8972.8|8967.8|8962.8|8957.8|104
1678711800000|2023-03-13 12:50:00|8969.3|8964.3|8975.3|8970.3|8987.3|8982.3|8968.3|8963.3|119
1678712100000|2023-03-13 12:55:00|8974.8|8969.8|8998.8|8993.8|9000.8|8995.8|8973.8|8968.8|491
1678712400000|2023-03-13 13:00:00|8999.3|8994.3|8995.8|8990.8|9012.8|9007.8|8992.3|8987.3|235
1678712700000|2023-03-13 13:05:00|8995.3|8990.3|9004.3|8999.3|9007.8|9002.8|8993.8|8988.8|110
1678713000000|2023-03-13 13:10:00|9004.8|8999.8|8990.3|8985.3|9013.3|9008.3|8987.8|8982.8|730
1678713300000|2023-03-13 13:15:00|8990.8|8985.8|8978.3|8973.3|9001.8|8996.8|8977.3|8972.3|112
1678713600000|2023-03-13 13:20:00|8978.8|8973.8|8974.8|8969.8|8980.8|8975.8|8971.3|8966.3|130
1678713900000|2023-03-13 13:25:00|8974.3|8969.3|8965.8|8960.8|8974.8|8969.8|8962.8|8957.8|119
1678714200000|2023-03-13 13:30:00|8966.3|8961.3|8965.8|8960.8|8979.8|8974.8|8962.8|8957.8|142
1678714500000|2023-03-13 13:35:00|8965.3|8960.3|8947.8|8942.8|8965.8|8960.8|8936.8|8931.8|227
1678714800000|2023-03-13 13:40:00|8947.3|8942.3|8940.8|8935.8|8953.8|8948.8|8931.8|8926.8|176
1678715100000|2023-03-13 13:45:00|8940.3|8935.3|8975.3|8970.3|8981.3|8976.3|8936.8|8931.8|177
1678715400000|2023-03-13 13:50:00|8975.8|8970.8|8999.8|8994.8|9002.8|8997.8|8974.8|8969.8|727
1678715700000|2023-03-13 13:55:00|8998.8|8993.8|9012.8|9007.8|9025.3|9020.3|8994.8|8989.8|489
1678716000000|2023-03-13 14:00:00|9011.8|9006.8|9018.8|9013.8|9025.8|9020.8|9005.8|9000.8|190
1678716300000|2023-03-13 14:05:00|9017.8|9012.8|9016.8|9011.8|9025.8|9020.8|8996.8|8991.8|209
1678716600000|2023-03-13 14:10:00|9017.3|9012.3|8998.8|8993.8|9020.8|9015.8|8996.3|8991.3|139
1678716900000|2023-03-13 14:15:00|8998.3|8993.3|8982.3|8977.3|8998.3|8993.3|8980.3|8975.3|114
1678717200000|2023-03-13 14:20:00|8981.8|8976.8|8977.8|8972.8|8992.8|8987.8|8972.8|8967.8|175
1678717500000|2023-03-13 14:25:00|8978.3|8973.3|8973.3|8968.3|8988.8|8983.8|8969.8|8964.8|151
1678717800000|2023-03-13 14:30:00|8972.8|8967.8|8994.3|8989.3|8994.8|8989.8|8962.8|8957.8|155
1678718100000|2023-03-13 14:35:00|8994.8|8989.8|8986.3|8981.3|9000.8|8995.8|8973.8|8968.8|136
1678718400000|2023-03-13 14:40:00|8985.8|8980.8|8985.8|8980.8|8991.3|8986.3|8966.8|8961.8|115
1678718700000|2023-03-13 14:45:00|8985.3|8980.3|8975.3|8970.3|8990.8|8985.8|8973.8|8968.8|98
1678719000000|2023-03-13 14:50:00|8975.8|8970.8|8952.8|8947.8|8980.3|8975.3|8944.8|8939.8|218
1678719300000|2023-03-13 14:55:00|8953.3|8948.3|9002.3|8997.3|9002.8|8997.8|8951.8|8946.8|143
1678719600000|2023-03-13 15:00:00|9002.8|8997.8|8990.3|8985.3|9007.8|9002.8|8987.8|8982.8|175
1678719900000|2023-03-13 15:05:00|8990.8|8985.8|8977.8|8972.8|8995.8|8990.8|8974.8|8969.8|126
1678720200000|2023-03-13 15:10:00|8977.6|8972.6|8973.6|8968.6|8991.6|8986.6|8972.1|8967.1|166
1678720500000|2023-03-13 15:15:00|8974.1|8969.1|8992.1|8987.1|8992.1|8987.1|8972.1|8967.1|124
1678720800000|2023-03-13 15:20:00|8992.6|8987.6|8999.1|8994.1|9013.6|9008.6|8991.6|8986.6|294
1678721100000|2023-03-13 15:25:00|8999.6|8994.6|9018.6|9013.6|9024.1|9019.1|8998.6|8993.6|161
1678721400000|2023-03-13 15:30:00|9020.6|9015.6|9006.6|9001.6|9025.1|9020.1|9006.1|9001.1|177
1678721700000|2023-03-13 15:35:00|9007.1|9002.1|8976.1|8971.1|9007.1|9002.1|8971.1|8966.1|215
1678722000000|2023-03-13 15:40:00|8976.6|8971.6|8983.6|8978.6|8988.1|8983.1|8970.1|8965.1|103
1678722300000|2023-03-13 15:45:00|8984.1|8979.1|9000.1|8995.1|9001.6|8996.6|8981.6|8976.6|148
1678722600000|2023-03-13 15:50:00|9000.6|8995.6|8981.1|8976.1|9001.6|8996.6|8980.6|8975.6|270
1678722900000|2023-03-13 15:55:00|8980.6|8975.6|8994.6|8989.6|8997.6|8992.6|8978.6|8973.6|81
1678723200000|2023-03-13 16:00:00|8995.6|8990.6|8991.6|8986.6|9008.6|9003.6|8985.6|8980.6|312
1678723500000|2023-03-13 16:05:00|8992.1|8987.1|9019.6|9014.6|9021.6|9016.6|8992.1|8987.1|256
1678723800000|2023-03-13 16:10:00|9019.1|9014.1|9002.1|8997.1|9021.6|9016.6|8998.6|8993.6|554
1678724100000|2023-03-13 16:15:00|9000.6|8995.6|8992.6|8987.6|9011.6|9006.6|8991.6|8986.6|93
1678724400000|2023-03-13 16:20:00|8992.1|8987.1|8965.6|8960.6|8992.1|8987.1|8965.1|8960.1|186
1678724700000|2023-03-13 16:25:00|8965.1|8960.1|8973.1|8968.1|8977.6|8972.6|8961.6|8956.6|445
1678725000000|2023-03-13 16:30:00|8973.6|8966.6|8959.6|8952.6|8978.6|8972.6|8955.6|8948.6|603
1678725300000|2023-03-13 16:35:00|8958.6|8951.6|8957.6|8950.6|8962.6|8955.6|8953.6|8946.6|126
1678725600000|2023-03-13 16:40:00|8956.6|8949.6|8970.6|8963.6|8982.6|8974.6|8956.6|8949.6|100
1678725900000|2023-03-13 16:45:00|8966.6|8962.6|8943.6|8935.6|8975.6|8968.6|8939.6|8932.6|122
1678726200000|2023-03-13 16:50:00|8942.6|8936.6|8945.6|8937.6|8947.6|8940.6|8935.6|8927.6|55
1678726500000|2023-03-13 16:55:00|8946.6|8938.6|8938.6|8930.6|8947.6|8939.6|8931.6|8924.6|100
1678726800000|2023-03-13 17:00:00|8937.6|8929.6|8929.6|8922.6|8940.6|8933.6|8925.6|8918.6|89
1678727100000|2023-03-13 17:05:00|8930.6|8921.6|8942.6|8935.6|8942.6|8935.6|8928.6|8921.6|23
1678727400000|2023-03-13 17:10:00|8943.6|8934.6|8943.6|8936.6|8946.6|8939.6|8938.6|8930.6|40
1678727700000|2023-03-13 17:15:00|8942.6|8935.6|8949.6|8942.6|8953.6|8945.6|8938.6|8931.6|27
1678728000000|2023-03-13 17:20:00|8950.6|8941.6|8941.6|8934.6|8950.6|8943.6|8941.6|8934.6|5
1678728300000|2023-03-13 17:25:00|8942.6|8935.6|8950.6|8943.6|8954.6|8946.6|8941.6|8935.6|28
1678728600000|2023-03-13 17:30:00|8951.6|8942.6|8943.6|8936.6|8953.6|8945.6|8943.6|8935.6|7
1678728900000|2023-03-13 17:35:00|8942.6|8935.6|8957.6|8949.6|8962.6|8954.6|8941.6|8934.6|13
1678729200000|2023-03-13 17:40:00|8958.6|8950.6|8958.6|8950.6|8962.6|8955.6|8955.6|8948.6|16
1678729500000|2023-03-13 17:45:00|8959.6|8951.6|8950.6|8942.6|8959.6|8951.6|8949.6|8942.6|23
1678729800000|2023-03-13 17:50:00|8951.6|8943.6|8953.6|8946.6|8958.6|8951.6|8948.6|8941.6|23
1678730100000|2023-03-13 17:55:00|8954.6|8945.6|8960.6|8952.6|8965.6|8957.6|8953.6|8945.6|50
1678730400000|2023-03-13 18:00:00|8962.6|8953.6|8966.6|8958.6|8968.6|8960.6|8957.6|8950.6|10
1678730700000|2023-03-13 18:05:00|8965.6|8955.6|8961.6|8953.6|8967.6|8960.6|8960.6|8952.6|6
1678731000000|2023-03-13 18:10:00|8960.6|8952.6|8966.6|8958.6|8967.6|8960.6|8960.6|8952.6|5
1678731300000|2023-03-13 18:15:00|8967.6|8959.6|8971.6|8962.6|8976.6|8967.6|8967.6|8958.6|13
1678731600000|2023-03-13 18:20:00|8970.6|8963.6|8971.6|8963.6|8975.6|8966.6|8966.6|8957.6|2
1678731900000|2023-03-13 18:25:00|8974.6|8964.6|8973.6|8965.6|8977.6|8970.6|8965.6|8957.6|7
1678732200000|2023-03-13 18:30:00|8974.6|8966.6|8977.6|8970.6|8983.6|8975.6|8974.6|8966.6|22
1678732500000|2023-03-13 18:35:00|8979.6|8971.6|8965.6|8957.6|8979.6|8971.6|8959.6|8951.6|17
1678732800000|2023-03-13 18:40:00|8966.6|8958.6|8970.6|8961.6|8973.6|8965.6|8962.6|8954.6|71
1678733100000|2023-03-13 18:45:00|8971.6|8962.6|8973.6|8963.6|8973.6|8965.6|8971.6|8960.6|3
1678733400000|2023-03-13 18:50:00|8974.6|8964.6|8976.6|8965.6|8978.6|8971.6|8974.6|8964.6|15
1678733700000|2023-03-13 18:55:00|8975.6|8968.6|8977.4|8965.4|8979.6|8973.6|8974.6|8965.4|11
1678734000000|2023-03-13 19:00:00|8977.3|8965.3|8966.8|8954.8|8981|8969|8966.8|8954.8|0
1678734300000|2023-03-13 19:05:00|8965.1|8953.1|8966.9|8954.9|8977.5|8965.5|8965|8953|0
1678734600000|2023-03-13 19:10:00|8968.6|8956.6|8974|8962|8977.6|8965.6|8966.9|8954.9|0
1678734900000|2023-03-13 19:15:00|8974.9|8962.9|8966.9|8954.9|8975.8|8963.8|8965.2|8953.2|0
1678735200000|2023-03-13 19:20:00|8966.8|8954.8|8957.7|8945.7|8966.8|8954.8|8954.2|8942.2|0
1678735500000|2023-03-13 19:25:00|8957.6|8945.6|8954|8942|8957.7|8945.7|8948.7|8936.7|0
1678735800000|2023-03-13 19:30:00|8954.1|8942.1|8961.7|8949.7|8963.5|8951.5|8952.3|8940.3|0
1678736100000|2023-03-13 19:35:00|8960|8948|8968.8|8956.8|8968.8|8956.8|8959.9|8947.9|0
1678736400000|2023-03-13 19:40:00|8968.7|8956.7|8967|8955|8974.1|8962.1|8963.4|8951.4|0
1678736700000|2023-03-13 19:45:00|8966.2|8954.2|8958.2|8946.2|8967.1|8955.1|8958.2|8946.2|0
1678737000000|2023-03-13 19:50:00|8958.1|8946.1|8946|8934|8958.2|8946.2|8945.1|8933.1|0
1678737300000|2023-03-13 19:55:00|8946.1|8934.1|8942.8|8930.8|8947.8|8935.8|8937.5|8925.5|0
1678737600000|2023-03-13 20:00:00|8942.7|8930.7|8944.7|8932.7|8948.1|8936.1|8941|8929|0
1678737900000|2023-03-13 20:05:00|8944.6|8932.6|8948.5|8936.5|8950.9|8938.9|8944.6|8932.6|0
1678738200000|2023-03-13 20:10:00|8946.8|8934.8|8945.2|8933.2|8948.6|8936.6|8943.4|8931.4|0
1678738500000|2023-03-13 20:15:00|8945.1|8933.1|8943.4|8931.4|8947|8935|8943.4|8931.4|0
1678738800000|2023-03-13 20:20:00|8941.7|8929.7|8941.6|8929.6|8942.6|8930.6|8939.9|8927.9|0
1678739100000|2023-03-13 20:25:00|8939.9|8927.9|8938.6|8926.6|8941.6|8929.6|8938.6|8926.6|0
1678739400000|2023-03-13 20:30:00|8939.5|8927.5|8938.5|8926.5|8940.3|8928.3|8938.5|8926.5|0
1678739700000|2023-03-13 20:35:00|8938.6|8926.6|8943.8|8931.8|8945.6|8933.6|8938.6|8926.6|0
1678740000000|2023-03-13 20:40:00|8943.7|8931.7|8943.7|8931.7|8943.8|8931.8|8942|8930|0
1678740300000|2023-03-13 20:45:00|8943.8|8931.8|8952.4|8940.4|8952.4|8940.4|8943.7|8931.7|0
1678740600000|2023-03-13 20:50:00|8952.3|8940.3|8950.7|8938.7|8952.4|8940.4|8948.9|8936.9|0
1678740900000|2023-03-13 20:55:00|8950.6|8938.6|8945.6|8933.6|8950.7|8938.7|8944.7|8932.7|0
1678741200000|2023-03-13 21:00:00|8945.2|8933.2|8945.1|8933.1|8946.3|8934.3|8945.1|8933.1|0
1678741500000|2023-03-13 21:05:00|8945.4|8933.4|8945.4|8933.4|8945.6|8933.6|8945.2|8933.2|0
1678741800000|2023-03-13 21:10:00|8945.2|8933.2|8945.1|8933.1|8945.2|8933.2|8945|8933|0
1678742100000|2023-03-13 21:15:00|8945|8933|8945.2|8933.2|8945.2|8933.2|8944.5|8932.5|0
1678742400000|2023-03-13 21:20:00|8945.1|8933.1|8944.5|8932.5|8945.2|8933.2|8944|8932|0
1678742700000|2023-03-13 21:25:00|8944.3|8932.3|8943.5|8931.5|8944.7|8932.7|8943.5|8931.5|0
1678743000000|2023-03-13 21:30:00|8944|8932|8943.8|8931.8|8944.2|8932.2|8943.6|8931.6|0
1678743300000|2023-03-13 21:35:00|8943.7|8931.7|8944.9|8932.9|8944.9|8932.9|8943.7|8931.7|0
1678743600000|2023-03-13 21:40:00|8945|8933|8945.4|8933.4|8945.9|8933.9|8944.5|8932.5|0
1678743900000|2023-03-13 21:45:00|8945.6|8933.6|8945.2|8933.2|8945.7|8933.7|8945.2|8933.2|0
1678744500000|2023-03-13 21:55:00|8945|8933|8944.7|8932.7|8945.6|8933.6|8944.5|8932.5|0
1678744800000|2023-03-13 22:00:00|8944.8|8932.8|8948.2|8936.2|8952.4|8940.4|8944.8|8932.8|0
1678745100000|2023-03-13 22:05:00|8947.7|8935.7|8944.5|8932.5|8947.7|8935.7|8939.1|8927.1|0
1678745400000|2023-03-13 22:10:00|8944.9|8932.9|8944.5|8932.5|8946.8|8934.8|8941.9|8929.9|0
1678745700000|2023-03-13 22:15:00|8944.6|8932.6|8943.2|8931.2|8946.7|8934.7|8942.7|8930.7|0
1678746000000|2023-03-13 22:20:00|8943.4|8931.4|8948.3|8936.3|8949|8937|8942.2|8930.2|0
1678746300000|2023-03-13 22:25:00|8947.8|8935.8|8954.4|8942.4|8955|8943|8945.2|8933.2|0
1678746600000|2023-03-13 22:30:00|8954.1|8942.1|8954.1|8942.1|8956|8944|8951.7|8939.7|0
1678746900000|2023-03-13 22:35:00|8954.3|8942.3|8954.7|8942.7|8955.9|8943.9|8953.6|8941.6|0
1678747200000|2023-03-13 22:40:00|8955|8943|8953.1|8941.1|8955.9|8943.9|8952.8|8940.8|0
1678747500000|2023-03-13 22:45:00|8952.9|8940.9|8951.9|8939.9|8953.8|8941.8|8951.9|8939.9|0
1678747800000|2023-03-13 22:50:00|8952.1|8940.1|8954|8942|8954.3|8942.3|8951.5|8939.5|0
1678748100000|2023-03-13 22:55:00|8954.3|8942.3|8956.3|8944.3|8956.8|8944.8|8953.1|8941.1|0
1678748400000|2023-03-13 23:00:00|8956.6|8944.6|8955.9|8943.9|8957|8945|8951.9|8939.9|0
1678748700000|2023-03-13 23:05:00|8955.4|8943.4|8955|8943|8956.4|8944.4|8953.8|8941.8|0
1678749000000|2023-03-13 23:10:00|8954.7|8942.7|8954.3|8942.3|8955.4|8943.4|8953.1|8941.1|0
1678749300000|2023-03-13 23:15:00|8954.7|8942.7|8955|8943|8955.4|8943.4|8952.8|8940.8|0
1678749600000|2023-03-13 23:20:00|8955.2|8943.2|8952.6|8940.6|8956.3|8944.3|8952.2|8940.2|0
1678749900000|2023-03-13 23:25:00|8952.2|8940.2|8944.5|8932.5|8952.6|8940.6|8942.1|8930.1|0
1678750200000|2023-03-13 23:30:00|8944.9|8932.9|8945.6|8933.6|8946.6|8934.6|8943|8931|0
1678750500000|2023-03-13 23:35:00|8946.1|8934.1|8948.6|8936.6|8949.3|8937.3|8946.1|8934.1|0
1678750800000|2023-03-13 23:40:00|8948.2|8936.2|8949.8|8937.8|8951.4|8939.4|8948.2|8936.2|0
1678751100000|2023-03-13 23:45:00|8949.5|8937.5|8951|8939|8951.4|8939.4|8948.2|8936.2|0
1678751400000|2023-03-13 23:50:00|8950.7|8938.7|8944.7|8932.7|8951.7|8939.7|8944.7|8932.7|0
1678751700000|2023-03-13 23:55:00|8944.9|8932.9|8942.3|8930.3|8947|8935|8942.1|8930.1|0
1678752000000|2023-03-14 00:00:00|8943.2|8931.2|8941.2|8929.2|8944.7|8932.7|8938.8|8926.8|0
1678752300000|2023-03-14 00:05:00|8941.3|8929.3|8941.2|8929.2|8942.8|8930.8|8938.6|8926.6|0
1678752600000|2023-03-14 00:10:00|8941.1|8929.1|8948.8|8936.8|8948.8|8936.8|8940|8928|0
1678752900000|2023-03-14 00:15:00|8948.7|8936.7|8955.5|8943.5|8957.4|8945.4|8941.7|8929.7|0
1678753200000|2023-03-14 00:20:00|8953.8|8941.8|8952.1|8940.1|8955.6|8943.6|8950.4|8938.4|0
1678753500000|2023-03-14 00:25:00|8952.2|8940.2|8953.9|8941.9|8955.6|8943.6|8949.6|8937.6|0
1678753800000|2023-03-14 00:30:00|8955.6|8943.6|8957.4|8945.4|8960.9|8948.9|8955.6|8943.6|0
1678754100000|2023-03-14 00:35:00|8959.1|8947.1|8960.8|8948.8|8960.8|8948.8|8957.3|8945.3|0
1678754400000|2023-03-14 00:40:00|8960.7|8948.7|8952.2|8940.2|8960.8|8948.8|8950.5|8938.5|0
1678754700000|2023-03-14 00:45:00|8950.5|8938.5|8963.4|8951.4|8963.4|8951.4|8949.7|8937.7|0
1678755000000|2023-03-14 00:50:00|8962.6|8950.6|8957.4|8945.4|8962.6|8950.6|8955.7|8943.7|0
1678755300000|2023-03-14 00:55:00|8956.5|8944.5|8952.2|8940.2|8956.5|8944.5|8952.2|8940.2|0
1678755600000|2023-03-14 01:00:00|8953.9|8941.9|8955.6|8943.6|8959.1|8947.1|8950.5|8938.5|0
1678755900000|2023-03-14 01:05:00|8953.9|8941.9|8951.3|8939.3|8956.5|8944.5|8951.3|8939.3|0
1678756200000|2023-03-14 01:10:00|8951.4|8939.4|8948.8|8936.8|8953.9|8941.9|8948.7|8936.7|0
1678756500000|2023-03-14 01:15:00|8950.5|8938.5|8954|8942|8954|8942|8947.1|8935.1|0
1678756800000|2023-03-14 01:20:00|8954.8|8942.8|8962.5|8950.5|8966|8954|8954.8|8942.8|0
1678757100000|2023-03-14 01:25:00|8961.7|8949.7|8959.1|8947.1|8961.7|8949.7|8957.4|8945.4|0
1678757400000|2023-03-14 01:30:00|8958.2|8946.2|8955.5|8943.5|8960.7|8948.7|8953.8|8941.8|0
1678757700000|2023-03-14 01:35:00|8954.7|8942.7|8955.5|8943.5|8957.2|8945.2|8952.1|8940.1|0
1678758000000|2023-03-14 01:40:00|8953.8|8941.8|8955.5|8943.5|8958.9|8946.9|8948.5|8936.5|0
1678758300000|2023-03-14 01:45:00|8953.8|8941.8|8960.7|8948.7|8962.5|8950.5|8953.8|8941.8|0
1678758600000|2023-03-14 01:50:00|8959|8947|8955.5|8943.5|8959|8947|8955.5|8943.5|0
1678758900000|2023-03-14 01:55:00|8955.6|8943.6|8955.6|8943.6|8956.4|8944.4|8950.3|8938.3|0
1678759200000|2023-03-14 02:00:00|8957.3|8945.3|8960.8|8948.8|8962.6|8950.6|8955.5|8943.5|0
1678759500000|2023-03-14 02:05:00|8960.9|8948.9|8973.8|8961.8|8974.7|8962.7|8960.9|8948.9|0
1678759800000|2023-03-14 02:10:00|8974.7|8962.7|8972.8|8960.8|8974.7|8962.7|8972.7|8960.7|0
1678760100000|2023-03-14 02:15:00|8972.7|8960.7|8971|8959|8974.5|8962.5|8971|8959|0
1678760400000|2023-03-14 02:20:00|8971.1|8959.1|8974.5|8962.5|8974.5|8962.5|8971|8959|0
1678760700000|2023-03-14 02:25:00|8973.6|8961.6|8972.8|8960.8|8976.2|8964.2|8971.1|8959.1|0
1678761000000|2023-03-14 02:30:00|8974.5|8962.5|8971.9|8959.9|8974.5|8962.5|8967.5|8955.5|0
1678761300000|2023-03-14 02:35:00|8971|8959|8972.7|8960.7|8974.5|8962.5|8970.9|8958.9|0
1678761600000|2023-03-14 02:40:00|8971|8959|8974.4|8962.4|8974.4|8962.4|8971|8959|0
1678761900000|2023-03-14 02:45:00|8976.1|8964.1|8974.4|8962.4|8976.1|8964.1|8972.6|8960.6|0
1678762200000|2023-03-14 02:50:00|8975.2|8963.2|8972.7|8960.7|8976.1|8964.1|8972.7|8960.7|0
1678762500000|2023-03-14 02:55:00|8973.5|8961.5|8974.4|8962.4|8976.1|8964.1|8969.3|8957.3|0
1678762800000|2023-03-14 03:00:00|8975.2|8963.2|8967.5|8955.5|8975.2|8963.2|8967.5|8955.5|0
1678763100000|2023-03-14 03:05:00|8967.4|8955.4|8965.7|8953.7|8970.9|8958.9|8965.7|8953.7|0
1678763400000|2023-03-14 03:10:00|8964|8952|8971|8959|8971|8959|8964|8952|0
1678763700000|2023-03-14 03:15:00|8970.9|8958.9|8974.4|8962.4|8974.4|8962.4|8970.9|8958.9|0
1678764000000|2023-03-14 03:20:00|8976.1|8964.1|8977.8|8965.8|8979.6|8967.6|8976.1|8964.1|0
1678764300000|2023-03-14 03:25:00|8979.5|8967.5|8976|8964|8979.5|8967.5|8974.3|8962.3|0
1678764600000|2023-03-14 03:30:00|8976.1|8964.1|8979.5|8967.5|8979.6|8967.6|8972.6|8960.6|0
1678764900000|2023-03-14 03:35:00|8977.8|8965.8|8974.5|8962.5|8979.5|8967.5|8972.7|8960.7|0
1678765200000|2023-03-14 03:40:00|8974.6|8962.6|8977.9|8965.9|8978|8966|8974.6|8962.6|0
1678765500000|2023-03-14 03:45:00|8978|8966|8979|8967|8981.4|8969.4|8978|8966|0
1678765800000|2023-03-14 03:50:00|8979.1|8967.1|8977.3|8965.3|8980.7|8968.7|8977.3|8965.3|0
1678766100000|2023-03-14 03:55:00|8975.6|8963.6|8975.6|8963.6|8977.3|8965.3|8973.8|8961.8|0
1678766400000|2023-03-14 04:00:00|8976.4|8964.4|8975.6|8963.6|8979|8967|8973.8|8961.8|0
1678766700000|2023-03-14 04:05:00|8975.5|8963.5|8979|8967|8979|8967|8975.5|8963.5|0
1678767000000|2023-03-14 04:10:00|8980.7|8968.7|8977.3|8965.3|8980.7|8968.7|8977.3|8965.3|0
1678767300000|2023-03-14 04:15:00|8978.1|8966.1|8980.7|8968.7|8980.7|8968.7|8977.3|8965.3|0
1678767600000|2023-03-14 04:20:00|8979|8967|8982.4|8970.4|8982.4|8970.4|8979|8967|0
1678767900000|2023-03-14 04:25:00|8981.6|8969.6|8985.8|8973.8|8985.8|8973.8|8980.7|8968.7|0
1678768200000|2023-03-14 04:30:00|8984.1|8972.1|8982.4|8970.4|8984.1|8972.1|8981.5|8969.5|0
1678768500000|2023-03-14 04:35:00|8982.3|8970.3|8977.2|8965.2|8982.3|8970.3|8977.2|8965.2|0
1678768800000|2023-03-14 04:40:00|8978.9|8966.9|8977.3|8965.3|8980.7|8968.7|8977.2|8965.2|0
1678769100000|2023-03-14 04:45:00|8977.2|8965.2|8977.2|8965.2|8977.3|8965.3|8975.5|8963.5|0
1678769400000|2023-03-14 04:50:00|8975.5|8963.5|8975.5|8963.5|8977.2|8965.2|8975.4|8963.4|0
1678769700000|2023-03-14 04:55:00|8976.3|8964.3|8977.2|8965.2|8978.9|8966.9|8975.5|8963.5|0
1678770000000|2023-03-14 05:00:00|8975.5|8963.5|8977.2|8965.2|8978.9|8966.9|8973.8|8961.8|0
1678770300000|2023-03-14 05:05:00|8975.5|8963.5|8978.9|8966.9|8978.9|8966.9|8975.5|8963.5|0
1678770600000|2023-03-14 05:10:00|8978.1|8966.1|8980.6|8968.6|8989.2|8977.2|8977.2|8965.2|0
1678770900000|2023-03-14 05:15:00|8982.3|8970.3|8977.1|8965.1|8982.3|8970.3|8977.1|8965.1|0
1678771200000|2023-03-14 05:20:00|8980.5|8968.5|8977.1|8965.1|8980.5|8968.5|8975.4|8963.4|0
1678771500000|2023-03-14 05:25:00|8976.2|8964.2|8968.4|8956.4|8977.1|8965.1|8968.4|8956.4|0
1678771800000|2023-03-14 05:30:00|8968.3|8956.3|8975.3|8963.3|8975.3|8963.3|8966.6|8954.6|0
1678772100000|2023-03-14 05:35:00|8975.2|8963.2|8966.7|8954.7|8975.2|8963.2|8965|8953|0
1678772400000|2023-03-14 05:40:00|8965|8953|8965|8953|8966.8|8954.8|8963.2|8951.2|0
1678772700000|2023-03-14 05:45:00|8965.1|8953.1|8965|8953|8969.3|8957.3|8963.3|8951.3|0
1678773000000|2023-03-14 05:50:00|8966.7|8954.7|8965|8953|8968.5|8956.5|8965|8953|0
1678773300000|2023-03-14 05:55:00|8966.7|8954.7|8966.8|8954.8|8968.5|8956.5|8965|8953|0
1678773600000|2023-03-14 06:00:00|8968.5|8956.5|8968.4|8956.4|8970.2|8958.2|8966.8|8954.8|0
1678773900000|2023-03-14 06:05:00|8968.5|8956.5|8967|8955|8972.1|8960.1|8965.1|8953.1|0
1678774200000|2023-03-14 06:10:00|8966.9|8954.9|8941.1|8929.1|8967|8955|8941|8929|0
1678774500000|2023-03-14 06:15:00|8942.8|8930.8|8919.9|8907.9|8948|8936|8914.7|8902.7|0
1678774800000|2023-03-14 06:20:00|8921.6|8909.6|8935.3|8923.3|8942.1|8930.1|8918.2|8906.2|0
1678775100000|2023-03-14 06:25:00|8938.7|8926.7|8934.5|8922.5|8942.8|8930.8|8930.9|8918.9|0
1678775400000|2023-03-14 06:30:00|8932.8|8920.8|8933.2|8921.2|8939.7|8927.7|8929.4|8917.4|0
1678775700000|2023-03-14 06:35:00|8934.9|8922.9|8941.8|8929.8|8941.8|8929.8|8933.2|8921.2|0
1678776000000|2023-03-14 06:40:00|8945.1|8933.1|8941.7|8929.7|8948.6|8936.6|8938.3|8926.3|0
1678776300000|2023-03-14 06:45:00|8942.5|8930.5|8946.3|8934.3|8947.4|8935.4|8936.6|8924.6|0
1678776600000|2023-03-14 06:50:00|8944.6|8932.6|8941.1|8929.1|8949.7|8937.7|8936|8924|0
1678776900000|2023-03-14 06:55:00|8941.2|8929.2|8939.6|8927.6|8944.7|8932.7|8934.4|8922.4|0
1678777200000|2023-03-14 07:00:00|8944.7|8932.7|8961.6|8956.6|8961.6|8956.6|8937.1|8931.9|66
1678777500000|2023-03-14 07:05:00|8961.1|8956.1|8963.1|8958.1|8964.6|8959.6|8957.1|8952.1|36
1678777800000|2023-03-14 07:10:00|8963.6|8958.6|8960.1|8955.1|8966.1|8961.1|8957.6|8952.6|127
1678778100000|2023-03-14 07:15:00|8960.6|8955.6|8953.1|8948.1|8961.1|8956.1|8951.6|8946.6|131
1678778400000|2023-03-14 07:20:00|8953.6|8948.6|8955.6|8950.6|8964.6|8959.6|8953.6|8948.6|25
1678778700000|2023-03-14 07:25:00|8954.6|8949.6|8934.6|8929.6|8954.6|8949.6|8934.1|8929.1|51
1678779000000|2023-03-14 07:30:00|8935.1|8930.1|8937.1|8932.1|8937.1|8932.1|8931.1|8926.1|70
1678779300000|2023-03-14 07:35:00|8937.6|8932.6|8939.6|8934.6|8942.6|8937.6|8934.1|8929.1|47
1678779600000|2023-03-14 07:40:00|8938.6|8933.6|8929.1|8924.1|8941.1|8936.1|8929.1|8924.1|54
1678779900000|2023-03-14 07:45:00|8929.6|8924.6|8927.1|8922.1|8932.1|8927.1|8925.6|8920.6|19
1678780200000|2023-03-14 07:50:00|8926.6|8921.6|8927.1|8922.1|8930.6|8925.6|8924.1|8919.1|14
1678780500000|2023-03-14 07:55:00|8926.6|8921.6|8935.1|8930.1|8937.1|8932.1|8926.1|8921.1|111
1678780800000|2023-03-14 08:00:00|8934.6|8929.6|8944.6|8939.6|8964.1|8959.1|8924.1|8919.1|1219
1678781100000|2023-03-14 08:05:00|8943.6|8938.6|8982.6|8977.6|8984.6|8979.6|8941.6|8936.6|519
1678781400000|2023-03-14 08:10:00|8981.6|8976.6|8973.6|8968.6|8987.1|8982.1|8941.6|8936.6|804
1678781700000|2023-03-14 08:15:00|8974.6|8969.6|8937.6|8932.6|8976.6|8971.6|8937.1|8932.1|472
1678782000000|2023-03-14 08:20:00|8939.1|8934.1|8924.6|8919.6|8940.6|8935.6|8921.1|8916.1|254
1678782300000|2023-03-14 08:25:00|8924.1|8919.1|8947.6|8942.6|8954.6|8949.6|8912.6|8907.6|1200
1678782600000|2023-03-14 08:30:00|8945.6|8940.6|8965.6|8960.6|8967.6|8962.6|8945.6|8940.6|176
1678782900000|2023-03-14 08:35:00|8966.1|8961.1|8991.6|8986.6|8996.1|8991.1|8963.6|8958.6|362
1678783200000|2023-03-14 08:40:00|8993.3|8988.3|8990.3|8985.3|9001.8|8996.8|8989.3|8984.3|166
1678783500000|2023-03-14 08:45:00|8989.8|8984.8|8993.3|8988.3|8995.3|8990.3|8980.3|8975.3|165
1678783800000|2023-03-14 08:50:00|8993.8|8988.8|8997.8|8992.8|9001.3|8996.3|8988.3|8983.3|200
1678784100000|2023-03-14 08:55:00|8998.3|8993.3|9005.3|9000.3|9011.3|9006.3|8998.3|8993.3|312
1678784400000|2023-03-14 09:00:00|9004.8|8999.8|8988.8|8983.8|9009.3|9004.3|8981.3|8976.3|163
1678784700000|2023-03-14 09:05:00|8988.3|8983.3|8983.8|8978.8|8998.8|8993.8|8982.3|8977.3|350
1678785000000|2023-03-14 09:10:00|8982.3|8977.3|8965.3|8960.3|8982.8|8977.8|8961.8|8956.8|435
1678785300000|2023-03-14 09:15:00|8965.8|8960.8|8959.3|8954.3|8968.3|8963.3|8952.3|8947.3|132
1678785600000|2023-03-14 09:20:00|8958.8|8953.8|8966.3|8961.3|8972.8|8967.8|8951.8|8946.8|445
1678785900000|2023-03-14 09:25:00|8966.8|8961.8|8968.3|8963.3|8974.8|8969.8|8955.3|8950.3|111
1678786200000|2023-03-14 09:30:00|8968.8|8963.8|8980.8|8975.8|8980.8|8975.8|8963.3|8958.3|506
1678786500000|2023-03-14 09:35:00|8981.3|8976.3|8991.8|8986.8|8995.3|8990.3|8979.3|8974.3|141
1678786800000|2023-03-14 09:40:00|8991.3|8986.3|8992.3|8987.3|8992.8|8987.8|8981.3|8976.3|95
1678787100000|2023-03-14 09:45:00|8991.8|8986.8|8988.8|8983.8|9002.8|8997.8|8986.3|8981.3|161
1678787400000|2023-03-14 09:50:00|8989.3|8984.3|8967.3|8962.3|8997.8|8992.8|8966.3|8961.3|282
1678787700000|2023-03-14 09:55:00|8966.8|8961.8|8972.3|8967.3|8980.8|8975.8|8963.3|8958.3|891
1678788000000|2023-03-14 10:00:00|8971.8|8966.8|8962.8|8957.8|8977.3|8972.3|8962.8|8957.8|135
1678788300000|2023-03-14 10:05:00|8962.3|8957.3|8982.3|8977.3|8985.8|8980.8|8956.3|8951.3|267
1678788600000|2023-03-14 10:10:00|8983.3|8978.3|8977.8|8972.8|8989.8|8984.8|8977.8|8972.8|1495
1678788900000|2023-03-14 10:15:00|8977.3|8972.3|8984.3|8979.3|8984.3|8979.3|8970.3|8965.3|426
1678789200000|2023-03-14 10:20:00|8984.8|8979.8|8981.8|8976.8|8989.8|8984.8|8980.8|8975.8|146
1678789500000|2023-03-14 10:25:00|8982.3|8977.3|8997.3|8992.3|8997.8|8992.8|8972.3|8967.3|280
1678789800000|2023-03-14 10:30:00|8997.8|8992.8|9002.8|8997.8|9006.3|9001.3|8991.8|8986.8|165
1678790100000|2023-03-14 10:35:00|9002.3|8997.3|8994.3|8989.3|9005.8|9000.8|8994.3|8989.3|160
1678790400000|2023-03-14 10:40:00|8993.8|8988.8|9002.3|8997.3|9002.8|8997.8|8992.8|8987.8|155
1678790700000|2023-03-14 10:45:00|9001.8|8996.8|9004.8|8999.8|9005.8|9000.8|8996.8|8991.8|122
1678791000000|2023-03-14 10:50:00|9003.8|8998.8|9009.3|9004.3|9013.3|9008.3|9003.8|8998.8|1031
1678791300000|2023-03-14 10:55:00|9009.8|9004.8|9010.3|9005.3|9012.3|9007.3|9001.8|8996.8|144
1678791600000|2023-03-14 11:00:00|9009.8|9004.8|9017.8|9012.8|9018.3|9013.3|9006.3|9001.3|100
1678791900000|2023-03-14 11:05:00|9017.3|9012.3|9025.8|9020.8|9028.3|9023.3|9017.3|9012.3|278
1678792200000|2023-03-14 11:10:00|9025.3|9020.3|9027.8|9022.8|9034.3|9029.3|9024.8|9019.8|165
1678792500000|2023-03-14 11:15:00|9028.3|9023.3|9032.3|9027.3|9032.3|9027.3|9024.3|9019.3|248
1678792800000|2023-03-14 11:20:00|9032.8|9027.8|9041.3|9036.3|9042.8|9037.8|9031.3|9026.3|116
1678793100000|2023-03-14 11:25:00|9040.8|9035.8|9041.8|9036.8|9049.8|9044.8|9039.3|9034.3|65
1678793400000|2023-03-14 11:30:00|9041.3|9036.3|9038.3|9033.3|9042.3|9037.3|9037.8|9032.8|102
1678793700000|2023-03-14 11:35:00|9037.8|9032.8|9041.3|9036.3|9041.3|9036.3|9030.8|9025.8|146
1678794000000|2023-03-14 11:40:00|9041.8|9036.8|9056.3|9051.3|9056.3|9051.3|9041.3|9036.3|813
1678794300000|2023-03-14 11:45:00|9056.8|9051.8|9052.3|9047.3|9058.3|9053.3|9047.8|9042.8|162
1678794600000|2023-03-14 11:50:00|9051.8|9046.8|9068.3|9063.3|9069.3|9064.3|9046.8|9041.8|214
1678794900000|2023-03-14 11:55:00|9068.8|9063.8|9061.8|9056.8|9069.3|9064.3|9058.3|9053.3|92
1678795200000|2023-03-14 12:00:00|9062.3|9057.3|9066.8|9061.8|9078.8|9073.8|9061.3|9056.3|165
1678795500000|2023-03-14 12:05:00|9066.3|9061.3|9075.3|9070.3|9076.3|9071.3|9063.3|9058.3|202
1678795800000|2023-03-14 12:10:00|9075.8|9070.8|9072.3|9067.3|9077.3|9072.3|9065.8|9060.8|1007
1678796100000|2023-03-14 12:15:00|9071.8|9066.8|9068.3|9063.3|9071.8|9066.8|9060.3|9055.3|93
1678796400000|2023-03-14 12:20:00|9068.8|9063.8|9070.3|9065.3|9073.3|9068.3|9057.3|9052.3|117
1678796700000|2023-03-14 12:25:00|9070.8|9065.8|9055.8|9050.8|9076.3|9071.3|9055.8|9050.8|125
1678797000000|2023-03-14 12:30:00|9055.3|9050.3|9097.3|9092.3|9106.8|9101.8|9029.8|9024.8|800
1678797300000|2023-03-14 12:35:00|9094.8|9089.8|9122.8|9117.8|9123.8|9118.8|9070.3|9065.3|345
1678797600000|2023-03-14 12:40:00|9122.9|9117.9|9101.9|9096.9|9123.4|9118.4|9093.4|9088.4|216
1678797900000|2023-03-14 12:45:00|9100.4|9095.4|9124.4|9119.4|9125.4|9120.4|9090.9|9085.9|172
1678798200000|2023-03-14 12:50:00|9126.4|9121.4|9146.4|9141.4|9146.4|9141.4|9114.4|9109.4|190
1678798500000|2023-03-14 12:55:00|9146.9|9141.9|9147.9|9142.9|9161.4|9156.4|9139.4|9134.4|323
1678798800000|2023-03-14 13:00:00|9147.4|9142.4|9140.4|9135.4|9159.4|9154.4|9133.4|9128.4|277
1678799100000|2023-03-14 13:05:00|9140.9|9135.9|9149.9|9144.9|9155.4|9150.4|9140.4|9135.4|137
1678799400000|2023-03-14 13:10:00|9150.4|9145.4|9163.4|9158.4|9163.9|9158.9|9144.9|9139.9|259
1678799700000|2023-03-14 13:15:00|9162.9|9157.9|9150.9|9145.9|9168.9|9163.9|9147.4|9142.4|189
1678800000000|2023-03-14 13:20:00|9151.4|9146.4|9148.4|9143.4|9159.4|9154.4|9146.4|9141.4|367
1678800300000|2023-03-14 13:25:00|9148.9|9143.9|9160.9|9155.9|9161.4|9156.4|9145.9|9140.9|159
1678800600000|2023-03-14 13:30:00|9161.4|9156.4|9163.4|9158.4|9165.4|9160.4|9157.4|9152.4|194
1678800900000|2023-03-14 13:35:00|9163.9|9158.9|9167.4|9162.4|9181.9|9176.9|9161.4|9156.4|574
1678801200000|2023-03-14 13:40:00|9167.9|9162.9|9167.4|9162.4|9178.4|9173.4|9161.4|9156.4|782
1678801500000|2023-03-14 13:45:00|9167.9|9162.9|9167.9|9162.9|9180.4|9175.4|9163.4|9158.4|181
1678801800000|2023-03-14 13:50:00|9167.4|9162.4|9156.4|9151.4|9170.4|9165.4|9153.4|9148.4|135
1678802100000|2023-03-14 13:55:00|9155.9|9150.9|9158.4|9153.4|9166.4|9161.4|9144.9|9139.9|125
1678802400000|2023-03-14 14:00:00|9158.9|9153.9|9171.4|9166.4|9178.4|9173.4|9149.4|9144.4|466
1678802700000|2023-03-14 14:05:00|9170.9|9165.9|9164.4|9159.4|9174.4|9169.4|9157.9|9152.9|151
1678803000000|2023-03-14 14:10:00|9163.9|9158.9|9156.4|9151.4|9164.4|9159.4|9140.4|9135.4|759
1678803300000|2023-03-14 14:15:00|9155.9|9150.9|9150.4|9145.4|9166.4|9161.4|9150.4|9145.4|152
1678803600000|2023-03-14 14:20:00|9151.4|9146.4|9172.9|9167.9|9173.9|9168.9|9148.4|9143.4|140
1678803900000|2023-03-14 14:25:00|9173.4|9168.4|9181.9|9176.9|9182.9|9177.9|9168.9|9163.9|274
1678804200000|2023-03-14 14:30:00|9182.4|9177.4|9177.4|9172.4|9183.4|9178.4|9170.4|9165.4|272
1678804500000|2023-03-14 14:35:00|9176.9|9171.9|9171.4|9166.4|9178.4|9173.4|9163.4|9158.4|310
1678804800000|2023-03-14 14:40:00|9171.9|9166.9|9165.4|9160.4|9175.9|9170.9|9163.4|9158.4|140
1678805100000|2023-03-14 14:45:00|9165.9|9160.9|9171.4|9166.4|9177.9|9172.9|9162.9|9157.9|199
1678805400000|2023-03-14 14:50:00|9171.9|9166.9|9154.4|9149.4|9172.4|9167.4|9153.9|9148.9|725
1678805700000|2023-03-14 14:55:00|9153.9|9148.9|9135.4|9130.4|9157.4|9152.4|9133.4|9128.4|281
1678806000000|2023-03-14 15:00:00|9135.9|9130.9|9149.4|9144.4|9153.9|9148.9|9125.4|9120.4|320
1678806300000|2023-03-14 15:05:00|9149.9|9144.9|9159.4|9154.4|9164.4|9159.4|9147.9|9142.9|207
1678806600000|2023-03-14 15:10:00|9158.9|9153.9|9171.6|9166.6|9172.1|9167.1|9157.6|9152.6|298
1678806900000|2023-03-14 15:15:00|9171.1|9166.1|9170.1|9165.1|9176.6|9171.6|9167.1|9162.1|170
1678807200000|2023-03-14 15:20:00|9170.6|9165.6|9174.1|9169.1|9175.1|9170.1|9166.1|9161.1|123
1678807500000|2023-03-14 15:25:00|9174.6|9169.6|9171.1|9166.1|9178.6|9173.6|9167.6|9162.6|296
1678807800000|2023-03-14 15:30:00|9170.6|9165.6|9163.6|9158.6|9174.1|9169.1|9163.6|9158.6|204
1678808100000|2023-03-14 15:35:00|9164.1|9159.1|9167.1|9162.1|9168.1|9163.1|9160.6|9155.6|208
1678808400000|2023-03-14 15:40:00|9167.6|9162.6|9167.6|9162.6|9169.6|9164.6|9163.6|9158.6|109
1678808700000|2023-03-14 15:45:00|9168.1|9163.1|9158.6|9153.6|9168.6|9163.6|9157.6|9152.6|177
1678809000000|2023-03-14 15:50:00|9158.1|9153.1|9170.1|9165.1|9173.1|9168.1|9158.1|9153.1|156
1678809300000|2023-03-14 15:55:00|9170.6|9165.6|9169.1|9164.1|9174.1|9169.1|9167.1|9162.1|606
1678809600000|2023-03-14 16:00:00|9169.6|9164.6|9175.6|9170.6|9180.6|9175.6|9169.6|9164.6|282
1678809900000|2023-03-14 16:05:00|9177.1|9172.1|9172.6|9167.6|9180.6|9175.6|9166.6|9161.6|302
1678810200000|2023-03-14 16:10:00|9173.1|9168.1|9182.6|9177.6|9184.1|9179.1|9171.1|9166.1|293
1678810500000|2023-03-14 16:15:00|9183.1|9178.1|9174.6|9169.6|9183.6|9178.6|9172.6|9167.6|187
1678810800000|2023-03-14 16:20:00|9174.1|9169.1|9163.1|9158.1|9175.1|9170.1|9156.6|9151.6|373
1678811100000|2023-03-14 16:25:00|9163.6|9158.6|9157.1|9152.1|9164.1|9159.1|9154.1|9149.1|523
1678811400000|2023-03-14 16:30:00|9158.1|9151.1|9167.1|9160.1|9176.1|9170.1|9158.1|9151.1|584
1678811700000|2023-03-14 16:35:00|9166.1|9159.1|9169.1|9162.1|9175.1|9169.1|9165.1|9158.1|125
1678812000000|2023-03-14 16:40:00|9168.1|9163.1|9161.1|9153.1|9169.1|9163.1|9158.1|9150.1|71
1678812300000|2023-03-14 16:45:00|9160.1|9154.1|9167.1|9160.1|9168.1|9161.1|9160.1|9153.1|17
1678812600000|2023-03-14 16:50:00|9168.1|9161.1|9155.1|9148.1|9172.1|9165.1|9154.1|9147.1|56
1678812900000|2023-03-14 16:55:00|9154.1|9147.1|9151.1|9144.1|9154.1|9147.1|9147.1|9139.1|54
1678813200000|2023-03-14 17:00:00|9152.1|9145.1|9148.1|9141.1|9158.1|9151.1|9148.1|9141.1|31
1678813500000|2023-03-14 17:05:00|9147.1|9140.1|9130.1|9123.1|9148.1|9140.1|9130.1|9123.1|32
1678813800000|2023-03-14 17:10:00|9131.1|9124.1|9122.1|9115.1|9131.1|9124.1|9122.1|9115.1|55
1678814100000|2023-03-14 17:15:00|9121.1|9114.1|9118.1|9111.1|9123.1|9116.1|9105.1|9098.1|51
1678814400000|2023-03-14 17:20:00|9117.1|9110.1|9121.1|9114.1|9122.1|9115.1|9112.1|9105.1|35
1678814700000|2023-03-14 17:25:00|9122.1|9113.1|9133.1|9126.1|9135.1|9128.1|9122.1|9113.1|14
1678815000000|2023-03-14 17:30:00|9131.1|9125.1|9130.1|9123.1|9136.1|9129.1|9128.1|9121.1|36
1678815300000|2023-03-14 17:35:00|9129.1|9122.1|9141.1|9135.1|9141.1|9135.1|9129.1|9122.1|25
1678815600000|2023-03-14 17:40:00|9143.1|9134.1|9128.1|9120.1|9146.1|9139.1|9127.1|9119.1|42
1678815900000|2023-03-14 17:45:00|9127.1|9119.1|9140.1|9133.1|9140.1|9133.1|9126.1|9118.1|20
1678816200000|2023-03-14 17:50:00|9139.1|9132.1|9134.1|9127.1|9139.1|9132.1|9130.1|9123.1|31
1678816500000|2023-03-14 17:55:00|9133.1|9126.1|9130.1|9122.1|9133.1|9126.1|9124.1|9117.1|15
1678816800000|2023-03-14 18:00:00|9129.1|9124.1|9120.1|9113.1|9135.1|9127.1|9118.1|9110.1|19
1678817100000|2023-03-14 18:05:00|9121.1|9110.1|9115.1|9107.1|9121.1|9112.1|9108.1|9100.1|10
1678817400000|2023-03-14 18:10:00|9116.1|9108.1|9122.1|9115.1|9124.1|9116.1|9116.1|9108.1|7
1678817700000|2023-03-14 18:15:00|9121.1|9113.1|9115.1|9108.1|9121.1|9114.1|9108.1|9101.1|47
1678818000000|2023-03-14 18:20:00|9114.1|9107.1|9116.1|9108.1|9120.1|9111.1|9112.1|9103.1|8
1678818300000|2023-03-14 18:25:00|9117.1|9109.1|9131.1|9123.1|9133.1|9125.1|9116.1|9108.1|11
1678818600000|2023-03-14 18:30:00|9130.1|9121.1|9134.1|9126.1|9136.1|9129.1|9128.1|9121.1|28
1678818900000|2023-03-14 18:35:00|9135.1|9127.1|9129.1|9122.1|9135.1|9128.1|9129.1|9122.1|34
1678819200000|2023-03-14 18:40:00|9131.1|9123.1|9125.1|9117.1|9131.1|9124.1|9123.1|9116.1|27
1678819500000|2023-03-14 18:45:00|9124.1|9118.1|9129.1|9122.1|9132.1|9124.1|9122.1|9114.1|30
1678819800000|2023-03-14 18:50:00|9128.1|9121.1|9131.1|9123.1|9135.1|9129.1|9128.1|9121.1|45
1678820100000|2023-03-14 18:55:00|9130.1|9122.1|9134.8|9122.8|9135.1|9124.1|9128.1|9120.1|100
1678820400000|2023-03-14 19:00:00|9134.9|9122.9|9134.9|9122.9|9138.5|9126.5|9133.1|9121.1|0
1678820700000|2023-03-14 19:05:00|9134.8|9122.8|9122.4|9110.4|9136.6|9124.6|9122.3|9110.3|0
1678821000000|2023-03-14 19:10:00|9122.3|9110.3|9115.3|9103.3|9122.4|9110.4|9114.4|9102.4|0
1678821300000|2023-03-14 19:15:00|9113.6|9101.6|9125.9|9113.9|9126|9114|9113.4|9101.4|0
1678821600000|2023-03-14 19:20:00|9127.6|9115.6|9126|9114|9127.7|9115.7|9122.5|9110.5|0
1678821900000|2023-03-14 19:25:00|9126.1|9114.1|9129.7|9117.7|9131.4|9119.4|9124.3|9112.3|0
1678822200000|2023-03-14 19:30:00|9131.4|9119.4|9136.8|9124.8|9136.8|9124.8|9127.9|9115.9|0
1678822500000|2023-03-14 19:35:00|9138.5|9126.5|9138.7|9126.7|9142.4|9130.4|9136.9|9124.9|0
1678822800000|2023-03-14 19:40:00|9138.6|9126.6|9142.4|9130.4|9144.1|9132.1|9136.9|9124.9|0
1678823100000|2023-03-14 19:45:00|9144.1|9132.1|9146|9134|9147.7|9135.7|9140.5|9128.5|0
1678823400000|2023-03-14 19:50:00|9147.7|9135.7|9151.2|9139.2|9153.1|9141.1|9147.6|9135.6|0
1678823700000|2023-03-14 19:55:00|9152.9|9140.9|9170.6|9158.6|9172.6|9160.6|9151.2|9139.2|0
1678824000000|2023-03-14 20:00:00|9170.7|9158.7|9163.7|9151.7|9170.8|9158.8|9163.7|9151.7|0
1678824300000|2023-03-14 20:05:00|9163.8|9151.8|9163.7|9151.7|9165.5|9153.5|9163.7|9151.7|0
1678824600000|2023-03-14 20:10:00|9163.8|9151.8|9161.9|9149.9|9163.8|9151.8|9161.9|9149.9|0
1678824900000|2023-03-14 20:15:00|9162|9150|9160.2|9148.2|9162|9150|9160.2|9148.2|0
1678825200000|2023-03-14 20:20:00|9160.3|9148.3|9160.4|9148.4|9162|9150|9160.2|9148.2|0
1678825500000|2023-03-14 20:25:00|9160.3|9148.3|9162.2|9150.2|9162.2|9150.2|9160.3|9148.3|0
1678825800000|2023-03-14 20:30:00|9163.9|9151.9|9165.6|9153.6|9165.6|9153.6|9163.9|9151.9|0
1678826100000|2023-03-14 20:35:00|9167.3|9155.3|9167.3|9155.3|9167.3|9155.3|9165.6|9153.6|0
1678826400000|2023-03-14 20:40:00|9167.4|9155.4|9167.3|9155.3|9167.4|9155.4|9167.3|9155.3|0
1678826700000|2023-03-14 20:45:00|9167.4|9155.4|9170.9|9158.9|9172.6|9160.6|9167.3|9155.3|0
1678827000000|2023-03-14 20:50:00|9169.2|9157.2|9167.5|9155.5|9170.9|9158.9|9167.5|9155.5|0
1678827300000|2023-03-14 20:55:00|9165.8|9153.8|9165.8|9153.8|9167.5|9155.5|9164|9152|0
1678827600000|2023-03-14 21:00:00|9165.4|9153.4|9165.6|9153.6|9166.3|9154.3|9164.9|9152.9|0
1678827900000|2023-03-14 21:05:00|9165.8|9153.8|9165.8|9153.8|9166|9154|9165.6|9153.6|0
1678828200000|2023-03-14 21:10:00|9166|9154|9166|9154|9166|9154|9166|9154|0
1678828500000|2023-03-14 21:15:00|9165.6|9153.6|9165.3|9153.3|9165.6|9153.6|9164.9|9152.9|0
1678828800000|2023-03-14 21:20:00|9165.4|9153.4|9165.6|9153.6|9165.6|9153.6|9165.4|9153.4|0
1678829100000|2023-03-14 21:25:00|9165.4|9153.4|9165.3|9153.3|9165.4|9153.4|9165.1|9153.1|0
1678829400000|2023-03-14 21:30:00|9165.4|9153.4|9165.4|9153.4|9165.8|9153.8|9165.4|9153.4|0
1678829700000|2023-03-14 21:35:00|9164.9|9152.9|9164.9|9152.9|9165.3|9153.3|9164.4|9152.4|0
1678830000000|2023-03-14 21:40:00|9165.1|9153.1|9163|9151|9165.1|9153.1|9163|9151|0
1678830300000|2023-03-14 21:45:00|9162.8|9150.8|9163|9151|9163.3|9151.3|9162.8|9150.8|0
1678830600000|2023-03-14 21:50:00|9162.8|9150.8|9163|9151|9163.3|9151.3|9162.8|9150.8|0
1678830900000|2023-03-14 21:55:00|9163.2|9151.2|9163|9151|9163.5|9151.5|9162.3|9150.3|0
1678831200000|2023-03-14 22:00:00|9162.6|9150.6|9162.8|9150.8|9164.2|9152.2|9160.9|9148.9|0
1678831500000|2023-03-14 22:05:00|9162.6|9150.6|9161.2|9149.2|9163.7|9151.7|9160.9|9148.9|0
1678831800000|2023-03-14 22:10:00|9161.4|9149.4|9157.4|9145.4|9161.8|9149.8|9157|9145|0
1678832100000|2023-03-14 22:15:00|9157.3|9145.3|9156.1|9144.1|9157.4|9145.4|9155.4|9143.4|0
1678832400000|2023-03-14 22:20:00|9155.8|9143.8|9158.1|9146.1|9158.1|9146.1|9155.4|9143.4|0
1678832700000|2023-03-14 22:25:00|9158.2|9146.2|9156.1|9144.1|9158.6|9146.6|9156.1|9144.1|0
1678833000000|2023-03-14 22:30:00|9156.4|9144.4|9154.5|9142.5|9156.4|9144.4|9153.8|9141.8|0
1678833300000|2023-03-14 22:35:00|9154.8|9142.8|9156.4|9144.4|9156.4|9144.4|9154.5|9142.5|0
1678833600000|2023-03-14 22:40:00|9156.1|9144.1|9156.1|9144.1|9156.4|9144.4|9156.1|9144.1|0
1678833900000|2023-03-14 22:45:00|9155.7|9143.7|9154.5|9142.5|9155.7|9143.7|9153.8|9141.8|0
1678834200000|2023-03-14 22:50:00|9154.8|9142.8|9154.6|9142.6|9154.8|9142.8|9154.1|9142.1|0
1678834500000|2023-03-14 22:55:00|9154.3|9142.3|9154.3|9142.3|9154.6|9142.6|9153.6|9141.6|0
1678834800000|2023-03-14 23:00:00|9154.6|9142.6|9158.3|9146.3|9162.2|9150.2|9154.3|9142.3|0
1678835100000|2023-03-14 23:05:00|9158.5|9146.5|9158.7|9146.7|9159|9147|9157.1|9145.1|0
1678835400000|2023-03-14 23:10:00|9159|9147|9161.8|9149.8|9161.8|9149.8|9159|9147|0
1678835700000|2023-03-14 23:15:00|9162.2|9150.2|9159.9|9147.9|9162.2|9150.2|9159|9147|0
1678836000000|2023-03-14 23:20:00|9159.4|9147.4|9159.4|9147.4|9161.8|9149.8|9159|9147|0
1678836300000|2023-03-14 23:25:00|9159.9|9147.9|9160.3|9148.3|9161|9149|9159.4|9147.4|0
1678836600000|2023-03-14 23:30:00|9160.2|9148.2|9157.4|9145.4|9161.8|9149.8|9157.1|9145.1|0
1678836900000|2023-03-14 23:35:00|9157.5|9145.5|9158.7|9146.7|9159.4|9147.4|9157.1|9145.1|0
1678837200000|2023-03-14 23:40:00|9159|9147|9159.4|9147.4|9159.9|9147.9|9158.7|9146.7|0
1678837500000|2023-03-14 23:45:00|9159|9147|9156.7|9144.7|9159.9|9147.9|9156.2|9144.2|0
1678837800000|2023-03-14 23:50:00|9157.1|9145.1|9156.7|9144.7|9157.4|9145.4|9155.1|9143.1|0
1678838100000|2023-03-14 23:55:00|9157.1|9145.1|9159.9|9147.9|9160.6|9148.6|9156.2|9144.2|0
1678838400000|2023-03-15 00:00:00|9160.1|9148.1|9160.6|9148.6|9160.9|9148.9|9157.8|9145.8|0
1678838700000|2023-03-15 00:05:00|9160.9|9148.9|9155.1|9143.1|9161.8|9149.8|9154.6|9142.6|0
1678839000000|2023-03-15 00:10:00|9155.3|9143.3|9159.2|9147.2|9160.6|9148.6|9154.3|9142.3|0
1678839300000|2023-03-15 00:15:00|9159.3|9147.3|9160.1|9148.1|9165.2|9153.2|9158.4|9146.4|0
1678839600000|2023-03-15 00:20:00|9161.8|9149.8|9158.4|9146.4|9162.7|9150.7|9154.9|9142.9|0
1678839900000|2023-03-15 00:25:00|9158.3|9146.3|9155.7|9143.7|9158.4|9146.4|9154.9|9142.9|0
1678840200000|2023-03-15 00:30:00|9156.6|9144.6|9164.5|9152.5|9165.3|9153.3|9156.6|9144.6|0
1678840500000|2023-03-15 00:35:00|9164.4|9152.4|9163.6|9151.6|9164.4|9152.4|9163.5|9151.5|0
1678841100000|2023-03-15 00:45:00|9163.5|9151.5|9165.3|9153.3|9165.3|9153.3|9163.5|9151.5|0
1678841400000|2023-03-15 00:50:00|9163.6|9151.6|9163.6|9151.6|9163.6|9151.6|9161.9|9149.9|0
1678841700000|2023-03-15 00:55:00|9161.9|9149.9|9160.1|9148.1|9165.3|9153.3|9160.1|9148.1|0
1678842000000|2023-03-15 01:00:00|9158.4|9146.4|9165.3|9153.3|9165.3|9153.3|9158.4|9146.4|0
1678842300000|2023-03-15 01:05:00|9166.1|9154.1|9165.3|9153.3|9167.1|9155.1|9165.3|9153.3|0
1678842600000|2023-03-15 01:10:00|9167|9155|9165.3|9153.3|9167.1|9155.1|9165.3|9153.3|0
1678842900000|2023-03-15 01:15:00|9165.4|9153.4|9165.4|9153.4|9167.1|9155.1|9163.6|9151.6|0
1678843200000|2023-03-15 01:20:00|9165.3|9153.3|9167.1|9155.1|9167.1|9155.1|9165.3|9153.3|0
1678843500000|2023-03-15 01:25:00|9166.3|9154.3|9167.1|9155.1|9167.2|9155.2|9165.4|9153.4|0
1678843800000|2023-03-15 01:30:00|9165.4|9153.4|9160.2|9148.2|9167.1|9155.1|9160.2|9148.2|0
1678844100000|2023-03-15 01:35:00|9161.9|9149.9|9161.9|9149.9|9163.7|9151.7|9160.2|9148.2|0
1678844400000|2023-03-15 01:40:00|9160.2|9148.2|9163.6|9151.6|9163.6|9151.6|9160.2|9148.2|0
1678844700000|2023-03-15 01:45:00|9165.3|9153.3|9165.3|9153.3|9165.4|9153.4|9165.3|9153.3|0
1678845000000|2023-03-15 01:50:00|9163.6|9151.6|9167.1|9155.1|9168.8|9156.8|9163.6|9151.6|0
1678845300000|2023-03-15 01:55:00|9168.8|9156.8|9168.8|9156.8|9169.7|9157.7|9168.8|9156.8|0
1678845600000|2023-03-15 02:00:00|9168.9|9156.9|9168.8|9156.8|9170.6|9158.6|9168.8|9156.8|0
1678845900000|2023-03-15 02:05:00|9169.7|9157.7|9172.4|9160.4|9175.9|9163.9|9168.8|9156.8|0
1678846200000|2023-03-15 02:10:00|9172.5|9160.5|9172.4|9160.4|9172.5|9160.5|9168.9|9156.9|0
1678846500000|2023-03-15 02:15:00|9170.7|9158.7|9174.1|9162.1|9174.2|9162.2|9168.9|9156.9|0
1678846800000|2023-03-15 02:20:00|9172.4|9160.4|9170.7|9158.7|9172.4|9160.4|9168.9|9156.9|0
1678847100000|2023-03-15 02:25:00|9171.6|9159.6|9172.5|9160.5|9172.5|9160.5|9170.7|9158.7|0
1678847400000|2023-03-15 02:30:00|9172.4|9160.4|9172.5|9160.5|9172.5|9160.5|9169|9157|0
1678847700000|2023-03-15 02:35:00|9172.6|9160.6|9170.9|9158.9|9172.6|9160.6|9169.9|9157.9|0
1678848000000|2023-03-15 02:40:00|9170.8|9158.8|9170.9|9158.9|9170.9|9158.9|9169.1|9157.1|0
1678848300000|2023-03-15 02:45:00|9170.8|9158.8|9170.9|9158.9|9172.6|9160.6|9170.8|9158.8|0
1678848600000|2023-03-15 02:50:00|9171.7|9159.7|9176.2|9164.2|9179.6|9167.6|9171.7|9159.7|0
1678848900000|2023-03-15 02:55:00|9177.9|9165.9|9174.5|9162.5|9177.9|9165.9|9174.4|9162.4|0
1678849200000|2023-03-15 03:00:00|9176.2|9164.2|9174.4|9162.4|9176.2|9164.2|9173.6|9161.6|0
1678849500000|2023-03-15 03:05:00|9172.7|9160.7|9176.1|9164.1|9176.2|9164.2|9172.7|9160.7|0
1678849800000|2023-03-15 03:10:00|9174.4|9162.4|9176.2|9164.2|9176.2|9164.2|9174.4|9162.4|0
1678850100000|2023-03-15 03:15:00|9174.5|9162.5|9174.5|9162.5|9174.5|9162.5|9174.4|9162.4|0
1678850400000|2023-03-15 03:20:00|9176.2|9164.2|9172.7|9160.7|9176.2|9164.2|9172.7|9160.7|0
1678850700000|2023-03-15 03:25:00|9172.6|9160.6|9172.7|9160.7|9172.7|9160.7|9170.9|9158.9|0
1678851000000|2023-03-15 03:30:00|9172.6|9160.6|9172.7|9160.7|9174.4|9162.4|9170.9|9158.9|0
1678851300000|2023-03-15 03:35:00|9174.4|9162.4|9173.6|9161.6|9174.4|9162.4|9172.7|9160.7|0
1678851600000|2023-03-15 03:40:00|9172.7|9160.7|9174.4|9162.4|9174.4|9162.4|9172.7|9160.7|0
1678851900000|2023-03-15 03:45:00|9173.6|9161.6|9170.9|9158.9|9174.4|9162.4|9169.2|9157.2|0
1678852200000|2023-03-15 03:50:00|9169.2|9157.2|9169.2|9157.2|9170.9|9158.9|9169.2|9157.2|0
1678852500000|2023-03-15 03:55:00|9170|9158|9172.6|9160.6|9172.6|9160.6|9170|9158|0
1678852800000|2023-03-15 04:00:00|9170.9|9158.9|9170.9|9158.9|9172.6|9160.6|9170.9|9158.9|0
1678853100000|2023-03-15 04:05:00|9169.2|9157.2|9169.2|9157.2|9169.2|9157.2|9169.1|9157.1|0
1678853400000|2023-03-15 04:10:00|9169.1|9157.1|9169.1|9157.1|9169.2|9157.2|9169.1|9157.1|0
1678853700000|2023-03-15 04:15:00|9169.2|9157.2|9170.9|9158.9|9170.9|9158.9|9169.1|9157.1|0
1678854000000|2023-03-15 04:20:00|9169.2|9157.2|9169.2|9157.2|9169.2|9157.2|9169.2|9157.2|0
1678854300000|2023-03-15 04:25:00|9169.1|9157.1|9169.2|9157.2|9169.2|9157.2|9169.1|9157.1|0
1678854600000|2023-03-15 04:30:00|9169.1|9157.1|9170.9|9158.9|9170.9|9158.9|9169.1|9157.1|0
1678854900000|2023-03-15 04:35:00|9169.2|9157.2|9169.2|9157.2|9169.2|9157.2|9167.4|9155.4|0
1678855200000|2023-03-15 04:40:00|9169.1|9157.1|9169|9157|9169.2|9157.2|9167.4|9155.4|0
1678855500000|2023-03-15 04:45:00|9167.3|9155.3|9167.2|9155.2|9169|9157|9165.5|9153.5|0
1678855800000|2023-03-15 04:50:00|9167.3|9155.3|9167.3|9155.3|9169|9157|9167.2|9155.2|0
1678856100000|2023-03-15 04:55:00|9169|9157|9170.8|9158.8|9170.8|9158.8|9169|9157|0
1678856400000|2023-03-15 05:00:00|9169.1|9157.1|9165.6|9153.6|9169.1|9157.1|9165.6|9153.6|0
1678856700000|2023-03-15 05:05:00|9167.3|9155.3|9165.6|9153.6|9167.3|9155.3|9165.5|9153.5|0
1678857000000|2023-03-15 05:10:00|9167.3|9155.3|9167.3|9155.3|9167.4|9155.4|9165.6|9153.6|0
1678857300000|2023-03-15 05:15:00|9165.6|9153.6|9165.6|9153.6|9165.6|9153.6|9165.5|9153.5|0
1678857600000|2023-03-15 05:20:00|9167.3|9155.3|9163.8|9151.8|9167.3|9155.3|9162.1|9150.1|0
1678857900000|2023-03-15 05:25:00|9162.1|9150.1|9160.3|9148.3|9162.1|9150.1|9160.3|9148.3|0
1678858200000|2023-03-15 05:30:00|9159.5|9147.5|9156.8|9144.8|9160.3|9148.3|9156.8|9144.8|0
1678858500000|2023-03-15 05:35:00|9158.5|9146.5|9156.8|9144.8|9158.6|9146.6|9156.8|9144.8|0
1678858800000|2023-03-15 05:40:00|9157.7|9145.7|9158.5|9146.5|9158.6|9146.6|9157.7|9145.7|0
1678859100000|2023-03-15 05:45:00|9156.8|9144.8|9160.3|9148.3|9160.3|9148.3|9156.8|9144.8|0
1678859400000|2023-03-15 05:50:00|9158.6|9146.6|9162.1|9150.1|9162.1|9150.1|9158.6|9146.6|0
1678859700000|2023-03-15 05:55:00|9163.8|9151.8|9162|9150|9163.8|9151.8|9160.3|9148.3|0
1678860000000|2023-03-15 06:00:00|9162.9|9150.9|9172.4|9160.4|9172.4|9160.4|9162.9|9150.9|0
1678860300000|2023-03-15 06:05:00|9174.1|9162.1|9176.1|9164.1|9181.3|9169.3|9170.8|9158.8|0
1678860600000|2023-03-15 06:10:00|9176.9|9164.9|9179.5|9167.5|9181.2|9169.2|9176|9164|0
1678860900000|2023-03-15 06:15:00|9177.8|9165.8|9179.5|9167.5|9179.5|9167.5|9176|9164|0
1678861200000|2023-03-15 06:20:00|9177.8|9165.8|9176.6|9164.6|9177.8|9165.8|9172.5|9160.5|0
1678861500000|2023-03-15 06:25:00|9176.5|9164.5|9175.5|9163.5|9178.4|9166.4|9175.5|9163.5|0
1678861800000|2023-03-15 06:30:00|9173.8|9161.8|9173.8|9161.8|9175.5|9163.5|9173.8|9161.8|0
1678862100000|2023-03-15 06:35:00|9172.1|9160.1|9170.3|9158.3|9172.1|9160.1|9170.3|9158.3|0
1678862400000|2023-03-15 06:40:00|9170.4|9158.4|9170.5|9158.5|9172.2|9160.2|9170.3|9158.3|0
1678862700000|2023-03-15 06:45:00|9170.4|9158.4|9170.4|9158.4|9170.5|9158.5|9168.7|9156.7|0
1678863000000|2023-03-15 06:50:00|9173.8|9161.8|9177.3|9165.3|9177.3|9165.3|9173.8|9161.8|0
1678863300000|2023-03-15 06:55:00|9179|9167|9178.9|9166.9|9182.5|9170.5|9177.2|9165.2|0
1678863600000|2023-03-15 07:00:00|9179|9167|9156.1|9151.1|9179|9167|9149.6|9144.6|92
1678863900000|2023-03-15 07:05:00|9155.6|9150.6|9155.6|9150.6|9159.1|9154.1|9154.1|9149.1|8
1678864200000|2023-03-15 07:10:00|9156.6|9151.6|9157.6|9152.6|9159.1|9154.1|9154.6|9149.6|12
1678864500000|2023-03-15 07:15:00|9157.1|9152.1|9157.6|9152.6|9158.6|9153.6|9156.1|9151.1|8
1678864800000|2023-03-15 07:20:00|9157.1|9152.1|9157.1|9152.1|9157.6|9152.6|9153.1|9148.1|20
1678865100000|2023-03-15 07:25:00|9156.6|9151.6|9156.1|9151.1|9157.6|9152.6|9155.6|9150.6|9
1678865400000|2023-03-15 07:30:00|9156.6|9151.6|9153.1|9148.1|9159.1|9154.1|9153.1|9148.1|31
1678865700000|2023-03-15 07:35:00|9152.6|9147.6|9145.1|9140.1|9153.1|9148.1|9143.1|9138.1|19
1678866000000|2023-03-15 07:40:00|9145.6|9140.6|9145.1|9140.1|9147.1|9142.1|9143.6|9138.6|10
1678866300000|2023-03-15 07:45:00|9143.6|9138.6|9144.1|9139.1|9144.1|9139.1|9142.6|9137.6|12
1678866600000|2023-03-15 07:50:00|9143.6|9138.6|9141.1|9136.1|9144.6|9139.6|9139.1|9134.1|7
1678866900000|2023-03-15 07:55:00|9140.6|9135.6|9162.6|9157.6|9168.1|9163.1|9140.6|9135.6|134
1678867200000|2023-03-15 08:00:00|9164.1|9159.1|9102.1|9097.1|9164.1|9159.1|9097.1|9092.1|955
1678867500000|2023-03-15 08:05:00|9103.1|9098.1|9117.1|9112.1|9117.6|9112.6|9098.1|9093.1|574
1678867800000|2023-03-15 08:10:00|9116.6|9111.6|9150.1|9145.1|9150.1|9145.1|9112.1|9107.1|474
1678868100000|2023-03-15 08:15:00|9151.1|9146.1|9168.1|9163.1|9171.1|9166.1|9148.6|9143.6|315
1678868400000|2023-03-15 08:20:00|9167.6|9162.6|9141.6|9136.6|9167.6|9162.6|9140.1|9135.1|329
1678868700000|2023-03-15 08:25:00|9142.1|9137.1|9126.6|9121.6|9142.1|9137.1|9118.6|9113.6|570
1678869000000|2023-03-15 08:30:00|9127.1|9122.1|9107.6|9102.6|9129.1|9124.1|9105.1|9100.1|198
1678869300000|2023-03-15 08:35:00|9105.6|9100.6|9115.6|9110.6|9118.6|9113.6|9102.1|9097.1|169
1678869600000|2023-03-15 08:40:00|9117.4|9112.4|9115.4|9110.4|9120.9|9115.9|9110.9|9105.9|180
1678869900000|2023-03-15 08:45:00|9115.9|9110.9|9106.9|9101.9|9120.9|9115.9|9106.4|9101.4|145
1678870200000|2023-03-15 08:50:00|9107.4|9102.4|9087.9|9082.9|9107.9|9102.9|9079.9|9074.9|256
1678870500000|2023-03-15 08:55:00|9088.9|9083.9|9076.9|9071.9|9091.9|9086.9|9076.9|9071.9|122
1678870800000|2023-03-15 09:00:00|9075.9|9070.9|9078.9|9073.9|9080.4|9075.4|9070.4|9065.4|115
1678871100000|2023-03-15 09:05:00|9078.4|9073.4|9055.4|9050.4|9078.4|9073.4|9054.4|9049.4|301
1678871400000|2023-03-15 09:10:00|9054.9|9049.9|9043.9|9038.9|9055.9|9050.9|9042.9|9037.9|316
1678871700000|2023-03-15 09:15:00|9043.4|9038.4|9030.4|9025.4|9044.9|9039.9|9028.4|9023.4|378
1678872000000|2023-03-15 09:20:00|9029.9|9024.9|9002.4|8997.4|9029.9|9024.9|9000.9|8995.9|209
1678872300000|2023-03-15 09:25:00|9002.9|8997.9|8986.9|8981.9|9006.4|9001.4|8977.9|8972.9|697
1678872600000|2023-03-15 09:30:00|8986.4|8981.4|9000.9|8995.9|9006.4|9001.4|8982.9|8977.9|248
1678872900000|2023-03-15 09:35:00|9001.9|8996.9|8981.4|8976.4|9003.9|8998.9|8977.9|8972.9|225
1678873200000|2023-03-15 09:40:00|8981.9|8976.9|8980.9|8975.9|8988.9|8983.9|8963.9|8958.9|291
1678873500000|2023-03-15 09:45:00|8981.4|8976.4|8986.4|8981.4|8989.9|8984.9|8975.9|8970.9|296
1678873800000|2023-03-15 09:50:00|8986.9|8981.9|8951.9|8946.9|8990.9|8985.9|8949.9|8944.9|278
1678874100000|2023-03-15 09:55:00|8952.9|8947.9|8945.9|8940.9|8954.9|8949.9|8932.4|8927.4|242
1678874400000|2023-03-15 10:00:00|8945.4|8940.4|8937.9|8932.9|8957.4|8952.4|8935.9|8930.9|153
1678874700000|2023-03-15 10:05:00|8938.4|8933.4|8910.9|8905.9|8940.9|8935.9|8906.9|8901.9|721
1678875000000|2023-03-15 10:10:00|8909.9|8904.9|8899.9|8894.9|8911.9|8906.9|8886.9|8881.9|522
1678875300000|2023-03-15 10:15:00|8899.4|8894.4|8889.9|8884.9|8906.9|8901.9|8887.9|8882.9|232
1678875600000|2023-03-15 10:20:00|8889.4|8884.4|8882.9|8877.9|8903.4|8898.4|8877.4|8872.4|286
1678875900000|2023-03-15 10:25:00|8883.4|8878.4|8820.9|8815.9|8884.4|8879.4|8817.9|8812.9|642
1678876200000|2023-03-15 10:30:00|8821.4|8816.4|8871.4|8866.4|8871.9|8866.9|8820.9|8815.9|260
1678876500000|2023-03-15 10:35:00|8870.9|8865.9|8828.4|8823.4|8873.9|8868.9|8820.9|8815.9|180
1678876800000|2023-03-15 10:40:00|8828.9|8823.9|8843.9|8838.9|8848.9|8843.9|8819.9|8814.9|224
1678877100000|2023-03-15 10:45:00|8843.4|8838.4|8792.4|8787.4|8852.9|8847.9|8787.9|8782.9|491
1678877400000|2023-03-15 10:50:00|8792.9|8787.9|8794.9|8789.9|8812.4|8807.4|8776.9|8771.9|215
1678877700000|2023-03-15 10:55:00|8795.4|8790.4|8809.9|8804.9|8818.9|8813.9|8791.4|8786.4|265
1678878000000|2023-03-15 11:00:00|8811.9|8806.9|8831.4|8826.4|8835.9|8830.9|8807.4|8802.4|258
1678878300000|2023-03-15 11:05:00|8831.9|8826.9|8836.9|8831.9|8837.9|8832.9|8804.9|8799.9|380
1678878600000|2023-03-15 11:10:00|8836.4|8831.4|8846.9|8841.9|8861.4|8856.4|8826.9|8821.9|375
1678878900000|2023-03-15 11:15:00|8846.4|8841.4|8840.9|8835.9|8846.4|8841.4|8826.9|8821.9|116
1678879200000|2023-03-15 11:20:00|8840.4|8835.4|8820.4|8815.4|8840.9|8835.9|8816.9|8811.9|244
1678879500000|2023-03-15 11:25:00|8820.9|8815.9|8817.9|8812.9|8828.9|8823.9|8815.9|8810.9|355
1678879800000|2023-03-15 11:30:00|8817.4|8812.4|8811.4|8806.4|8825.9|8820.9|8802.4|8797.4|187
1678880100000|2023-03-15 11:35:00|8810.9|8805.9|8835.9|8830.9|8837.4|8832.4|8797.9|8792.9|209
1678880400000|2023-03-15 11:40:00|8835.4|8830.4|8840.9|8835.9|8840.9|8835.9|8824.4|8819.4|399
1678880700000|2023-03-15 11:45:00|8840.4|8835.4|8828.4|8823.4|8846.9|8841.9|8822.9|8817.9|90
1678881000000|2023-03-15 11:50:00|8827.9|8822.9|8821.9|8816.9|8831.9|8826.9|8819.9|8814.9|101
1678881300000|2023-03-15 11:55:00|8821.4|8816.4|8820.9|8815.9|8825.9|8820.9|8809.4|8804.4|183
1678881600000|2023-03-15 12:00:00|8819.9|8814.9|8806.9|8801.9|8823.9|8818.9|8798.9|8793.9|183
1678881900000|2023-03-15 12:05:00|8807.4|8802.4|8798.9|8793.9|8808.4|8803.4|8795.9|8790.9|176
1678882200000|2023-03-15 12:10:00|8799.4|8794.4|8821.9|8816.9|8821.9|8816.9|8798.9|8793.9|511
1678882500000|2023-03-15 12:15:00|8821.4|8816.4|8819.9|8814.9|8830.4|8825.4|8818.9|8813.9|160
1678882800000|2023-03-15 12:20:00|8820.4|8815.4|8821.9|8816.9|8832.4|8827.4|8819.9|8814.9|252
1678883100000|2023-03-15 12:25:00|8822.4|8817.4|8805.4|8800.4|8823.9|8818.9|8802.9|8797.9|127
1678883400000|2023-03-15 12:30:00|8805.9|8800.9|8799.9|8794.9|8832.9|8827.9|8797.9|8792.9|268
1678883700000|2023-03-15 12:35:00|8801.4|8796.4|8775.9|8770.9|8802.4|8797.4|8775.4|8770.4|201
1678884000000|2023-03-15 12:40:00|8775.8|8770.8|8769.8|8764.8|8784.8|8779.8|8769.3|8764.3|200
1678884300000|2023-03-15 12:45:00|8770.3|8765.3|8769.8|8764.8|8786.3|8781.3|8759.3|8754.3|212
1678884600000|2023-03-15 12:50:00|8769.3|8764.3|8773.3|8768.3|8786.8|8781.8|8767.8|8762.8|126
1678884900000|2023-03-15 12:55:00|8773.8|8768.8|8758.8|8753.8|8773.8|8768.8|8757.8|8752.8|174
1678885200000|2023-03-15 13:00:00|8756.8|8751.8|8777.8|8772.8|8777.8|8772.8|8753.8|8748.8|165
1678885500000|2023-03-15 13:05:00|8777.3|8772.3|8751.3|8746.3|8777.8|8772.8|8737.8|8732.8|204
1678885800000|2023-03-15 13:10:00|8751.8|8746.8|8761.8|8756.8|8774.8|8769.8|8750.8|8745.8|418
1678886100000|2023-03-15 13:15:00|8761.3|8756.3|8753.8|8748.8|8762.8|8757.8|8751.8|8746.8|252
1678886400000|2023-03-15 13:20:00|8754.3|8749.3|8752.8|8747.8|8760.3|8755.3|8749.3|8744.3|362
1678886700000|2023-03-15 13:25:00|8751.3|8746.3|8744.8|8739.8|8753.3|8748.3|8736.3|8731.3|269
1678887000000|2023-03-15 13:30:00|8744.3|8739.3|8755.8|8750.8|8761.8|8756.8|8739.3|8734.3|568
1678887300000|2023-03-15 13:35:00|8756.8|8751.8|8773.8|8768.8|8776.8|8771.8|8753.8|8748.8|262
1678887600000|2023-03-15 13:40:00|8774.3|8769.3|8797.3|8792.3|8805.3|8800.3|8764.8|8759.8|366
1678887900000|2023-03-15 13:45:00|8798.3|8793.3|8792.8|8787.8|8804.3|8799.3|8786.8|8781.8|254
1678888200000|2023-03-15 13:50:00|8792.3|8787.3|8781.3|8776.3|8792.8|8787.8|8775.3|8770.3|155
1678888500000|2023-03-15 13:55:00|8780.8|8775.8|8761.8|8756.8|8782.8|8777.8|8761.8|8756.8|252
1678888800000|2023-03-15 14:00:00|8760.8|8755.8|8769.3|8764.3|8769.8|8764.8|8753.3|8748.3|195
1678889100000|2023-03-15 14:05:00|8768.3|8763.3|8810.8|8805.8|8810.8|8805.8|8768.3|8763.3|270
1678889400000|2023-03-15 14:10:00|8810.3|8805.3|8798.8|8793.8|8826.3|8821.3|8796.8|8791.8|288
1678889700000|2023-03-15 14:15:00|8797.8|8792.8|8811.8|8806.8|8817.8|8812.8|8793.8|8788.8|173
1678890000000|2023-03-15 14:20:00|8812.3|8807.3|8803.8|8798.8|8826.3|8821.3|8801.3|8796.3|209
1678890300000|2023-03-15 14:25:00|8803.3|8798.3|8800.8|8795.8|8812.8|8807.8|8793.8|8788.8|224
1678890600000|2023-03-15 14:30:00|8798.8|8793.8|8774.8|8769.8|8805.8|8800.8|8774.8|8769.8|219
1678890900000|2023-03-15 14:35:00|8774.3|8769.3|8784.8|8779.8|8789.8|8784.8|8770.8|8765.8|144
1678891200000|2023-03-15 14:40:00|8785.3|8780.3|8798.8|8793.8|8799.8|8794.8|8777.8|8772.8|205
1678891500000|2023-03-15 14:45:00|8799.3|8794.3|8787.3|8782.3|8802.8|8797.8|8784.3|8779.3|466
1678891800000|2023-03-15 14:50:00|8785.8|8780.8|8796.3|8791.3|8800.8|8795.8|8780.8|8775.8|201
1678892100000|2023-03-15 14:55:00|8795.8|8790.8|8832.8|8827.8|8834.3|8829.3|8793.3|8788.3|148
1678892400000|2023-03-15 15:00:00|8832.3|8827.3|8833.8|8828.8|8838.3|8833.3|8823.8|8818.8|217
1678892700000|2023-03-15 15:05:00|8832.8|8827.8|8826.8|8821.8|8841.8|8836.8|8820.8|8815.8|131
1678893000000|2023-03-15 15:10:00|8827.1|8822.1|8850.1|8845.1|8851.6|8846.6|8825.1|8820.1|154
1678893300000|2023-03-15 15:15:00|8849.6|8844.6|8849.1|8844.1|8852.6|8847.6|8836.1|8831.1|164
1678893600000|2023-03-15 15:20:00|8850.1|8845.1|8827.6|8822.6|8850.1|8845.1|8818.1|8813.1|228
1678893900000|2023-03-15 15:25:00|8826.6|8821.6|8834.1|8829.1|8842.1|8837.1|8826.6|8821.6|173
1678894200000|2023-03-15 15:30:00|8833.6|8828.6|8833.1|8828.1|8847.1|8842.1|8827.1|8822.1|235
1678894500000|2023-03-15 15:35:00|8832.6|8827.6|8815.1|8810.1|8834.1|8829.1|8813.6|8808.6|147
1678894800000|2023-03-15 15:40:00|8814.6|8809.6|8828.1|8823.1|8835.6|8830.6|8813.1|8808.1|184
1678895100000|2023-03-15 15:45:00|8828.6|8823.6|8845.6|8840.6|8845.6|8840.6|8828.1|8823.1|131
1678895400000|2023-03-15 15:50:00|8846.1|8841.1|8825.1|8820.1|8847.1|8842.1|8823.6|8818.6|155
1678895700000|2023-03-15 15:55:00|8825.6|8820.6|8819.6|8814.6|8833.1|8828.1|8819.6|8814.6|187
1678896000000|2023-03-15 16:00:00|8820.1|8815.1|8816.6|8811.6|8832.6|8827.6|8816.1|8811.1|209
1678896300000|2023-03-15 16:05:00|8816.1|8811.1|8806.1|8801.1|8816.1|8811.1|8799.1|8794.1|297
1678896600000|2023-03-15 16:10:00|8805.1|8800.1|8811.6|8806.6|8814.1|8809.1|8803.1|8798.1|246
1678896900000|2023-03-15 16:15:00|8811.1|8806.1|8790.1|8785.1|8812.1|8807.1|8790.1|8785.1|132
1678897200000|2023-03-15 16:20:00|8789.6|8784.6|8778.6|8773.6|8792.1|8787.1|8778.6|8773.6|214
1678897500000|2023-03-15 16:25:00|8778.1|8773.1|8773.6|8768.6|8781.1|8776.1|8766.1|8761.1|478
1678897800000|2023-03-15 16:30:00|8774.1|8768.1|8767.1|8759.1|8782.1|8775.1|8767.1|8759.1|962
1678898100000|2023-03-15 16:35:00|8766.1|8760.1|8765.1|8758.1|8774.1|8767.1|8756.1|8750.1|471
1678898400000|2023-03-15 16:40:00|8764.1|8757.1|8758.1|8752.1|8764.1|8757.1|8753.1|8746.1|206
1678898700000|2023-03-15 16:45:00|8759.1|8751.1|8764.1|8757.1|8764.1|8757.1|8757.1|8750.1|78
1678899000000|2023-03-15 16:50:00|8763.1|8755.1|8757.1|8751.1|8765.1|8755.1|8755.1|8749.1|49
1678899300000|2023-03-15 16:55:00|8758.1|8750.1|8755.1|8749.1|8758.1|8751.1|8750.1|8743.1|55
1678899600000|2023-03-15 17:00:00|8756.1|8750.1|8760.1|8754.1|8761.1|8755.1|8754.1|8747.1|93
1678899900000|2023-03-15 17:05:00|8762.1|8756.1|8777.1|8771.1|8779.1|8772.1|8762.1|8756.1|172
1678900200000|2023-03-15 17:10:00|8778.1|8770.1|8789.1|8782.1|8789.1|8782.1|8775.1|8768.1|80
1678900500000|2023-03-15 17:15:00|8790.1|8783.1|8786.1|8779.1|8793.1|8786.1|8780.1|8773.1|35
1678900800000|2023-03-15 17:20:00|8787.1|8780.1|8791.1|8783.1|8792.1|8785.1|8780.1|8774.1|40
1678901100000|2023-03-15 17:25:00|8792.1|8784.1|8792.1|8786.1|8796.1|8789.1|8789.1|8783.1|54
1678901400000|2023-03-15 17:30:00|8793.1|8787.1|8791.1|8784.1|8795.1|8788.1|8778.1|8771.1|55
1678901700000|2023-03-15 17:35:00|8792.1|8785.1|8787.1|8780.1|8796.1|8789.1|8785.1|8778.1|93
1678902000000|2023-03-15 17:40:00|8786.1|8779.1|8779.1|8772.1|8788.1|8781.1|8776.1|8768.1|31
1678902300000|2023-03-15 17:45:00|8778.1|8771.1|8784.1|8777.1|8784.1|8778.1|8774.1|8767.1|29
1678902600000|2023-03-15 17:50:00|8783.1|8776.1|8802.1|8796.1|8802.1|8796.1|8783.1|8776.1|36
1678902900000|2023-03-15 17:55:00|8801.1|8795.1|8800.1|8793.1|8810.1|8803.1|8798.1|8786.6|55
1678903200000|2023-03-15 18:00:00|8799.1|8794.1|8793.1|8786.1|8800.1|8794.1|8792.1|8784.1|17
1678903500000|2023-03-15 18:05:00|8794.1|8785.1|8791.1|8783.1|8796.1|8788.1|8788.1|8780.1|3
1678903800000|2023-03-15 18:10:00|8790.1|8782.1|8787.1|8780.1|8793.1|8785.1|8784.1|8776.1|12
1678904100000|2023-03-15 18:15:00|8785.1|8777.1|8795.1|8788.1|8797.1|8789.1|8781.1|8773.1|15
1678904400000|2023-03-15 18:20:00|8794.1|8787.1|8810.1|8802.1|8812.1|8805.1|8793.1|8785.1|72
1678904700000|2023-03-15 18:25:00|8809.1|8803.1|8835.1|8827.1|8864.1|8857.1|8809.1|8802.1|207
1678905000000|2023-03-15 18:30:00|8837.1|8828.1|8848.1|8840.1|8857.1|8849.1|8828.1|8820.1|64
1678905300000|2023-03-15 18:35:00|8849.1|8841.1|8850.1|8842.1|8859.1|8852.1|8837.1|8829.1|126
1678905600000|2023-03-15 18:40:00|8849.1|8840.1|8860.1|8852.1|8867.1|8859.1|8846.1|8838.1|58
1678905900000|2023-03-15 18:45:00|8859.1|8849.1|8849.1|8842.1|8860.1|8851.1|8848.1|8837.1|89
1678906200000|2023-03-15 18:50:00|8850.1|8843.1|8864.1|8858.1|8867.1|8859.1|8844.1|8837.1|30
1678906500000|2023-03-15 18:55:00|8866.1|8857.1|8861.6|8849.6|8867.1|8860.1|8854.1|8844.1|64
1678906800000|2023-03-15 19:00:00|8861.7|8849.7|8849.6|8837.6|8868.7|8856.7|8849.5|8837.5|0
1678907100000|2023-03-15 19:05:00|8849.5|8837.5|8832.4|8820.4|8857.5|8845.5|8832.3|8820.3|0
1678907400000|2023-03-15 19:10:00|8832.3|8820.3|8839.6|8827.6|8846.4|8834.4|8825.4|8813.4|0
1678907700000|2023-03-15 19:15:00|8841.3|8829.3|8837.9|8825.9|8846.6|8834.6|8834.5|8822.5|0
1678908000000|2023-03-15 19:20:00|8836.2|8824.2|8844.9|8832.9|8850.2|8838.2|8831|8819|0
1678908300000|2023-03-15 19:25:00|8845|8833|8850.1|8838.1|8855.4|8843.4|8839.7|8827.7|0
1678908600000|2023-03-15 19:30:00|8850|8838|8853.3|8841.3|8856.8|8844.8|8846.5|8834.5|0
1678908900000|2023-03-15 19:35:00|8855|8843|8846.3|8834.3|8856.7|8844.7|8842.7|8830.7|0
1678909200000|2023-03-15 19:40:00|8846.2|8834.2|8840.2|8828.2|8848|8836|8833|8821|0
1678909500000|2023-03-15 19:45:00|8838.5|8826.5|8835.1|8823.1|8840.4|8828.4|8829.9|8817.9|0
1678909800000|2023-03-15 19:50:00|8835|8823|8831.5|8819.5|8835.2|8823.2|8826.4|8814.4|0
1678910100000|2023-03-15 19:55:00|8831.6|8819.6|8856.1|8844.1|8856.1|8844.1|8831.6|8819.6|0
1678910400000|2023-03-15 20:00:00|8855.2|8843.2|8854.5|8842.5|8857.9|8845.9|8852.6|8840.6|0
1678910700000|2023-03-15 20:05:00|8855.3|8843.3|8855.2|8843.2|8857.1|8845.1|8853.6|8841.6|0
1678911000000|2023-03-15 20:10:00|8853.6|8841.6|8847.3|8835.3|8853.6|8841.6|8847.3|8835.3|0
1678911300000|2023-03-15 20:15:00|8849|8837|8847.4|8835.4|8850.8|8838.8|8847.3|8835.3|0
1678911600000|2023-03-15 20:20:00|8845.7|8833.7|8843.9|8831.9|8847.8|8835.8|8843.9|8831.9|0
1678911900000|2023-03-15 20:25:00|8842.4|8830.4|8841.5|8829.5|8845.8|8833.8|8839.7|8827.7|0
1678912200000|2023-03-15 20:30:00|8842.4|8830.4|8842.5|8830.5|8842.5|8830.5|8840.6|8828.6|0
1678912500000|2023-03-15 20:35:00|8842.4|8830.4|8847.5|8835.5|8847.5|8835.5|8842.4|8830.4|0
1678912800000|2023-03-15 20:40:00|8848.4|8836.4|8847.6|8835.6|8848.4|8836.4|8847.5|8835.5|0
1678913100000|2023-03-15 20:45:00|8849.2|8837.2|8851.2|8839.2|8853|8841|8847.5|8835.5|0
1678913400000|2023-03-15 20:50:00|8851.3|8839.3|8850|8838|8851.4|8839.4|8849.6|8837.6|0
1678913700000|2023-03-15 20:55:00|8849.9|8837.9|8846.5|8834.5|8850.8|8838.8|8839.8|8827.8|0
1678914000000|2023-03-15 21:00:00|8845.2|8833.2|8844.5|8832.5|8845.2|8833.2|8844.5|8832.5|0
1678914300000|2023-03-15 21:05:00|8845.2|8833.2|8845.5|8833.5|8846|8834|8845.2|8833.2|0
1678914600000|2023-03-15 21:10:00|8845.7|8833.7|8846.7|8834.7|8846.9|8834.9|8845.7|8833.7|0
1678914900000|2023-03-15 21:15:00|8846.6|8834.6|8846.6|8834.6|8846.6|8834.6|8845.2|8833.2|0
1678915200000|2023-03-15 21:20:00|8846.5|8834.5|8845.9|8833.9|8846.9|8834.9|8845.7|8833.7|0
1678915500000|2023-03-15 21:25:00|8845.7|8833.7|8845.9|8833.9|8845.9|8833.9|8845.7|8833.7|0
1678915800000|2023-03-15 21:30:00|8845.5|8833.5|8845.3|8833.3|8845.7|8833.7|8845|8833|0
1678916100000|2023-03-15 21:35:00|8845.5|8833.5|8843.8|8831.8|8845.5|8833.5|8843.8|8831.8|0
1678916400000|2023-03-15 21:40:00|8843.6|8831.6|8842.5|8830.5|8844.1|8832.1|8841.8|8829.8|0
1678916700000|2023-03-15 21:45:00|8842.6|8830.6|8842|8830|8842.6|8830.6|8840.9|8828.9|0
1678917000000|2023-03-15 21:50:00|8842.1|8830.1|8842.8|8830.8|8842.8|8830.8|8842|8830|0
1678917300000|2023-03-15 21:55:00|8843|8831|8843.7|8831.7|8843.7|8831.7|8842.5|8830.5|0
1678917600000|2023-03-15 22:00:00|8844.7|8832.7|8844.9|8832.9|8848|8836|8840.4|8828.4|0
1678917900000|2023-03-15 22:05:00|8844.6|8832.6|8842.6|8830.6|8845.6|8833.6|8840.7|8828.7|0
1678918200000|2023-03-15 22:10:00|8842.1|8830.1|8844.9|8832.9|8845|8833|8841.1|8829.1|0
1678918500000|2023-03-15 22:15:00|8845.2|8833.2|8847|8835|8847.5|8835.5|8844.2|8832.2|0
1678918800000|2023-03-15 22:20:00|8847.2|8835.2|8848.8|8836.8|8851.2|8839.2|8846.5|8834.5|0
1678919100000|2023-03-15 22:25:00|8849.1|8837.1|8849.5|8837.5|8850.7|8838.7|8849.1|8837.1|0
1678919400000|2023-03-15 22:30:00|8849.4|8837.4|8851.1|8839.1|8851.4|8839.4|8848.8|8836.8|0
1678919700000|2023-03-15 22:35:00|8851.4|8839.4|8853|8841|8853.5|8841.5|8850|8838|0
1678920000000|2023-03-15 22:40:00|8852.6|8840.6|8851.8|8839.8|8853.6|8841.6|8850.7|8838.7|0
1678920300000|2023-03-15 22:45:00|8851.5|8839.5|8852|8840|8853.6|8841.6|8851.5|8839.5|0
1678920600000|2023-03-15 22:50:00|8851.5|8839.5|8849.6|8837.6|8852|8840|8849.6|8837.6|0
1678920900000|2023-03-15 22:55:00|8850.1|8838.1|8851.5|8839.5|8852|8840|8848.9|8836.9|0
1678921200000|2023-03-15 23:00:00|8852|8840|8855.3|8843.3|8856|8844|8852|8840|0
1678921500000|2023-03-15 23:05:00|8855.2|8843.2|8854|8842|8856|8844|8853.3|8841.3|0
1678921800000|2023-03-15 23:10:00|8854.2|8842.2|8854.5|8842.5|8854.8|8842.8|8853.6|8841.6|0
1678922100000|2023-03-15 23:15:00|8854.1|8842.1|8851.7|8839.7|8854.5|8842.5|8851.4|8839.4|0
1678922400000|2023-03-15 23:20:00|8851.9|8839.9|8851.7|8839.7|8853.6|8841.6|8851|8839|0
1678922700000|2023-03-15 23:25:00|8851.4|8839.4|8852.1|8840.1|8853.3|8841.3|8851|8839|0
1678923000000|2023-03-15 23:30:00|8851.9|8839.9|8854.8|8842.8|8855.5|8843.5|8851.7|8839.7|0
1678923300000|2023-03-15 23:35:00|8854.5|8842.5|8852.4|8840.4|8855.2|8843.2|8851.7|8839.7|0
1678923600000|2023-03-15 23:40:00|8852.6|8840.6|8849.5|8837.5|8852.9|8840.9|8849.5|8837.5|0
1678923900000|2023-03-15 23:45:00|8849.4|8837.4|8844.4|8832.4|8849.4|8837.4|8840.6|8828.6|0
1678924200000|2023-03-15 23:50:00|8843.7|8831.7|8835.7|8823.7|8843.7|8831.7|8835.7|8823.7|0
1678924500000|2023-03-15 23:55:00|8836.2|8824.2|8838.5|8826.5|8839.2|8827.2|8835.7|8823.7|0
1678924800000|2023-03-16 00:00:00|8838.4|8826.4|8843.8|8831.8|8844.5|8832.5|8838.1|8826.1|0
1678925100000|2023-03-16 00:05:00|8843.9|8831.9|8845.7|8833.7|8846.1|8834.1|8843.8|8831.8|0
1678925400000|2023-03-16 00:10:00|8845.8|8833.8|8849|8837|8849.3|8837.3|8844.2|8832.2|0
1678925700000|2023-03-16 00:15:00|8849.3|8837.3|8841.7|8829.7|8851.1|8839.1|8841.7|8829.7|0
1678926000000|2023-03-16 00:20:00|8840.9|8828.9|8846|8834|8849.4|8837.4|8840.9|8828.9|0
1678926300000|2023-03-16 00:25:00|8844.3|8832.3|8852.9|8840.9|8856.3|8844.3|8844.3|8832.3|0
1678926600000|2023-03-16 00:30:00|8853.7|8841.7|8853.5|8841.5|8859.4|8847.4|8851.1|8839.1|0
1678926900000|2023-03-16 00:35:00|8855.1|8843.1|8854.3|8842.3|8856.9|8844.9|8851|8839|0
1678927200000|2023-03-16 00:40:00|8855.2|8843.2|8852.6|8840.6|8856.1|8844.1|8847.5|8835.5|0
1678927500000|2023-03-16 00:45:00|8853.4|8841.4|8867.7|8855.7|8867.7|8855.7|8853.4|8841.4|0
1678927800000|2023-03-16 00:50:00|8869.4|8857.4|8893.9|8881.9|8899.9|8887.9|8869.4|8857.4|0
1678928100000|2023-03-16 00:55:00|8894.8|8882.8|8899.9|8887.9|8903.3|8891.3|8893.1|8881.1|0
1678928400000|2023-03-16 01:00:00|8898.2|8886.2|8899|8887|8905|8893|8893.1|8881.1|0
1678928700000|2023-03-16 01:05:00|8898.2|8886.2|8906.7|8894.7|8910.1|8898.1|8898.1|8886.1|0
1678929000000|2023-03-16 01:10:00|8905|8893|8892.9|8880.9|8905|8893|8892.9|8880.9|0
1678929300000|2023-03-16 01:15:00|8891.2|8879.2|8886.2|8874.2|8896.4|8884.4|8881.1|8869.1|0
1678929600000|2023-03-16 01:20:00|8886.1|8874.1|8887.8|8875.8|8889.6|8877.6|8877.7|8865.7|0
1678929900000|2023-03-16 01:25:00|8888.7|8876.7|8896.3|8884.3|8896.3|8884.3|8886.1|8874.1|0
1678930200000|2023-03-16 01:30:00|8894.6|8882.6|8901.5|8889.5|8901.5|8889.5|8894.6|8882.6|0
1678930500000|2023-03-16 01:35:00|8903.2|8891.2|8908.4|8896.4|8910.1|8898.1|8899.8|8887.8|0
1678930800000|2023-03-16 01:40:00|8910.1|8898.1|8916.9|8904.9|8925.4|8913.4|8910.1|8898.1|0
1678931100000|2023-03-16 01:45:00|8917.7|8905.7|8918.6|8906.6|8920.4|8908.4|8915.2|8903.2|0
1678931400000|2023-03-16 01:50:00|8919.5|8907.5|8917.7|8905.7|8920.3|8908.3|8913.4|8901.4|0
1678931700000|2023-03-16 01:55:00|8916.8|8904.8|8916.9|8904.9|8918.5|8906.5|8913.4|8901.4|0
1678932000000|2023-03-16 02:00:00|8918.6|8906.6|8913.4|8901.4|8922|8910|8913.4|8901.4|0
1678932300000|2023-03-16 02:05:00|8915.1|8903.1|8915.1|8903.1|8918.5|8906.5|8911.6|8899.6|0
1678932600000|2023-03-16 02:10:00|8916.8|8904.8|8913.3|8901.3|8918.5|8906.5|8909.9|8897.9|0
1678932900000|2023-03-16 02:15:00|8914.2|8902.2|8920.2|8908.2|8921.9|8909.9|8913.4|8901.4|0
1678933200000|2023-03-16 02:20:00|8920.3|8908.3|8916.8|8904.8|8921.9|8909.9|8915.1|8903.1|0
1678933500000|2023-03-16 02:25:00|8918.5|8906.5|8921|8909|8923.6|8911.6|8916.7|8904.7|0
1678933800000|2023-03-16 02:30:00|8921.1|8909.1|8924.4|8912.4|8926.2|8914.2|8920.2|8908.2|0
1678934100000|2023-03-16 02:35:00|8925.3|8913.3|8927|8915|8927|8915|8923.6|8911.6|0
1678934400000|2023-03-16 02:40:00|8928.7|8916.7|8927|8915|8929.5|8917.5|8927|8915|0
1678934700000|2023-03-16 02:45:00|8926.9|8914.9|8925.2|8913.2|8927|8915|8923.5|8911.5|0
1678935000000|2023-03-16 02:50:00|8926|8914|8925.2|8913.2|8926.9|8914.9|8922.6|8910.6|0
1678935300000|2023-03-16 02:55:00|8923.2|8911.2|8921.5|8909.5|8924.9|8912.9|8921.5|8909.5|0
1678935600000|2023-03-16 03:00:00|8921.4|8909.4|8922.3|8910.3|8924.8|8912.8|8919.8|8907.8|0
1678935900000|2023-03-16 03:05:00|8923.2|8911.2|8918.1|8906.1|8923.2|8911.2|8918.1|8906.1|0
1678936200000|2023-03-16 03:10:00|8919.8|8907.8|8916.4|8904.4|8919.8|8907.8|8915.5|8903.5|0
1678936500000|2023-03-16 03:15:00|8918.1|8906.1|8914.5|8902.5|8919.8|8907.8|8912.8|8900.8|0
1678936800000|2023-03-16 03:20:00|8912.8|8900.8|8912.8|8900.8|8912.8|8900.8|8909.4|8897.4|0
1678937100000|2023-03-16 03:25:00|8911.1|8899.1|8906.9|8894.9|8914.4|8902.4|8906|8894|0
1678937400000|2023-03-16 03:30:00|8906|8894|8906|8894|8911.9|8899.9|8906|8894|0
1678937700000|2023-03-16 03:35:00|8907.6|8895.6|8905|8893|8907.7|8895.7|8900.7|8888.7|0
1678938000000|2023-03-16 03:40:00|8904.1|8892.1|8900.7|8888.7|8907.5|8895.5|8899|8887|0
1678938300000|2023-03-16 03:45:00|8901.5|8889.5|8905.8|8893.8|8905.8|8893.8|8900.7|8888.7|0
1678938600000|2023-03-16 03:50:00|8907.5|8895.5|8904.2|8892.2|8910.1|8898.1|8904.1|8892.1|0
1678938900000|2023-03-16 03:55:00|8904.1|8892.1|8904.2|8892.2|8905.9|8893.9|8902.4|8890.4|0
1678939200000|2023-03-16 04:00:00|8904.1|8892.1|8907.6|8895.6|8911|8899|8904.1|8892.1|0
1678939500000|2023-03-16 04:05:00|8906|8894|8907.7|8895.7|8909.4|8897.4|8905.1|8893.1|0
1678939800000|2023-03-16 04:10:00|8909.3|8897.3|8907.7|8895.7|8912.8|8900.8|8907.7|8895.7|0
1678940100000|2023-03-16 04:15:00|8907.6|8895.6|8907.6|8895.6|8907.7|8895.7|8904.2|8892.2|0
1678940400000|2023-03-16 04:20:00|8905.9|8893.9|8912.1|8900.1|8913.8|8901.8|8905.9|8893.9|0
1678940700000|2023-03-16 04:25:00|8913|8901|8915.5|8903.5|8915.5|8903.5|8913|8901|0
1678941000000|2023-03-16 04:30:00|8916.4|8904.4|8917.2|8905.2|8918.9|8906.9|8916.4|8904.4|0
1678941300000|2023-03-16 04:35:00|8917.1|8905.1|8920.6|8908.6|8922.2|8910.2|8917.1|8905.1|0
1678941600000|2023-03-16 04:40:00|8923.9|8911.9|8922.3|8910.3|8924|8912|8922.2|8910.2|0
1678941900000|2023-03-16 04:45:00|8924|8912|8920|8908|8925.7|8913.7|8920|8908|0
1678942200000|2023-03-16 04:50:00|8921.7|8909.7|8925.1|8913.1|8925.1|8913.1|8920|8908|0
1678942500000|2023-03-16 04:55:00|8924.3|8912.3|8922.3|8910.3|8925.1|8913.1|8921.5|8909.5|0
1678942800000|2023-03-16 05:00:00|8921.5|8909.5|8922.3|8910.3|8923.2|8911.2|8919.8|8907.8|0
1678943100000|2023-03-16 05:05:00|8923.1|8911.1|8919.7|8907.7|8926.5|8914.5|8919.7|8907.7|0
1678943400000|2023-03-16 05:10:00|8921.4|8909.4|8909.3|8897.3|8921.4|8909.4|8909.3|8897.3|0
1678943700000|2023-03-16 05:15:00|8911|8899|8906|8894|8915.3|8903.3|8906|8894|0
1678944000000|2023-03-16 05:20:00|8907.7|8895.7|8904.3|8892.3|8907.7|8895.7|8904.2|8892.2|0
1678944300000|2023-03-16 05:25:00|8905.1|8893.1|8906.7|8894.7|8909.4|8897.4|8905.1|8893.1|0
1678944600000|2023-03-16 05:30:00|8905.9|8893.9|8905.7|8893.7|8907.6|8895.6|8904.1|8892.1|0
1678944900000|2023-03-16 05:35:00|8905.8|8893.8|8915.9|8903.9|8916.7|8904.7|8905.8|8893.8|0
1678945200000|2023-03-16 05:40:00|8917.6|8905.6|8909.9|8897.9|8917.6|8905.6|8909.9|8897.9|0
1678945500000|2023-03-16 05:45:00|8909.1|8897.1|8909.1|8897.1|8910.8|8898.8|8907.4|8895.4|0
1678945800000|2023-03-16 05:50:00|8907.4|8895.4|8906.3|8894.3|8908|8896|8902.9|8890.9|0
1678946100000|2023-03-16 05:55:00|8904.6|8892.6|8901.3|8889.3|8904.7|8892.7|8901.2|8889.2|0
1678946400000|2023-03-16 06:00:00|8903|8891|8899.6|8887.6|8904.7|8892.7|8894.5|8882.5|0
1678946700000|2023-03-16 06:05:00|8900.4|8888.4|8896.2|8884.2|8901.3|8889.3|8896.2|8884.2|0
1678947000000|2023-03-16 06:10:00|8895.4|8883.4|8895.4|8883.4|8901.3|8889.3|8892.8|8880.8|0
1678947300000|2023-03-16 06:15:00|8894.5|8882.5|8887.6|8875.6|8896.2|8884.2|8882.6|8870.6|0
1678947600000|2023-03-16 06:20:00|8887.7|8875.7|8895.7|8883.7|8897.4|8885.4|8887.7|8875.7|0
1678947900000|2023-03-16 06:25:00|8894.8|8882.8|8893.6|8881.6|8895.7|8883.7|8888.9|8876.9|0
1678948200000|2023-03-16 06:30:00|8894.5|8882.5|8887|8875|8895.4|8883.4|8887|8875|0
1678948500000|2023-03-16 06:35:00|8887.1|8875.1|8897.5|8885.5|8900.9|8888.9|8887|8875|0
1678948800000|2023-03-16 06:40:00|8898.3|8886.3|8891.5|8879.5|8899.2|8887.2|8890.6|8878.6|0
1678949100000|2023-03-16 06:45:00|8892.3|8880.3|8887.7|8875.7|8894|8882|8886|8874|0
1678949400000|2023-03-16 06:50:00|8886.9|8874.9|8885|8873|8891.1|8879.1|8884.2|8872.2|0
1678949700000|2023-03-16 06:55:00|8885.9|8873.9|8891.3|8879.3|8893|8881|8884.2|8872.2|0
1678950000000|2023-03-16 07:00:00|8890.4|8878.4|8889.1|8884.1|8892.9|8885.6|8873.6|8868.6|73
1678950300000|2023-03-16 07:05:00|8888.1|8883.1|8896.6|8891.6|8897.1|8892.1|8887.6|8882.6|36
1678950600000|2023-03-16 07:10:00|8897.1|8892.1|8892.1|8887.1|8905.1|8900.1|8890.6|8885.6|57
1678950900000|2023-03-16 07:15:00|8892.6|8887.6|8890.6|8885.6|8895.6|8890.6|8888.1|8883.1|39
1678951200000|2023-03-16 07:20:00|8891.1|8886.1|8879.6|8874.6|8892.1|8887.1|8873.6|8868.6|37
1678951500000|2023-03-16 07:25:00|8879.1|8874.1|8876.6|8871.6|8879.6|8874.6|8871.1|8866.1|74
1678951800000|2023-03-16 07:30:00|8877.1|8872.1|8901.6|8896.6|8904.6|8899.6|8876.1|8871.1|54
1678952100000|2023-03-16 07:35:00|8901.1|8896.1|8889.6|8884.6|8901.1|8896.1|8885.6|8880.6|29
1678952400000|2023-03-16 07:40:00|8889.1|8884.1|8904.1|8899.1|8904.6|8899.6|8889.1|8884.1|28
1678952700000|2023-03-16 07:45:00|8904.6|8899.6|8904.6|8899.6|8905.1|8900.1|8900.1|8895.1|14
1678953000000|2023-03-16 07:50:00|8904.1|8899.1|8921.1|8916.1|8922.1|8917.1|8903.6|8898.6|49
1678953300000|2023-03-16 07:55:00|8920.6|8915.6|8930.6|8925.6|8937.6|8932.6|8920.6|8915.6|103
1678953600000|2023-03-16 08:00:00|8930.1|8925.1|8958.1|8953.1|8980.6|8975.6|8922.1|8917.1|1206
1678953900000|2023-03-16 08:05:00|8958.6|8953.6|8922.6|8917.6|8962.1|8957.1|8920.1|8915.1|528
1678954200000|2023-03-16 08:10:00|8921.1|8916.1|8890.6|8885.6|8943.1|8938.1|8885.1|8880.1|499
1678954500000|2023-03-16 08:15:00|8891.1|8886.1|8880.1|8875.1|8892.1|8887.1|8860.6|8855.6|487
1678954800000|2023-03-16 08:20:00|8879.6|8874.6|8862.6|8857.6|8884.1|8879.1|8854.6|8849.6|307
1678955100000|2023-03-16 08:25:00|8863.1|8858.1|8889.6|8884.6|8903.1|8898.1|8859.1|8854.1|318
1678955400000|2023-03-16 08:30:00|8890.1|8885.1|8890.1|8885.1|8918.1|8913.1|8889.6|8884.6|180
1678955700000|2023-03-16 08:35:00|8890.6|8885.6|8895.1|8890.1|8914.1|8909.1|8883.1|8878.1|250
1678956000000|2023-03-16 08:40:00|8897.7|8892.7|8903.2|8898.2|8906.7|8901.7|8888.2|8883.2|173
1678956300000|2023-03-16 08:45:00|8902.7|8897.7|8868.7|8863.7|8903.7|8898.7|8867.7|8862.7|174
1678956600000|2023-03-16 08:50:00|8869.7|8864.7|8881.2|8876.2|8884.7|8879.7|8865.7|8860.7|151
1678956900000|2023-03-16 08:55:00|8881.7|8876.7|8867.7|8862.7|8882.2|8877.2|8864.7|8859.7|103
1678957200000|2023-03-16 09:00:00|8867.2|8862.2|8855.2|8850.2|8874.7|8869.7|8850.2|8845.2|118
1678957500000|2023-03-16 09:05:00|8855.7|8850.7|8832.7|8827.7|8860.7|8855.7|8832.7|8827.7|136
1678957800000|2023-03-16 09:10:00|8832.2|8827.2|8833.7|8828.7|8841.2|8836.2|8826.7|8821.7|148
1678958100000|2023-03-16 09:15:00|8834.2|8829.2|8802.2|8797.2|8834.7|8829.7|8799.7|8794.7|168
1678958400000|2023-03-16 09:20:00|8802.7|8797.7|8820.2|8815.2|8820.7|8815.7|8800.7|8795.7|85
1678958700000|2023-03-16 09:25:00|8819.7|8814.7|8832.7|8827.7|8838.7|8833.7|8816.2|8811.2|177
1678959000000|2023-03-16 09:30:00|8833.2|8828.2|8839.7|8834.7|8842.7|8837.7|8823.7|8818.7|100
1678959300000|2023-03-16 09:35:00|8839.2|8834.2|8834.7|8829.7|8849.7|8844.7|8834.7|8829.7|102
1678959600000|2023-03-16 09:40:00|8834.2|8829.2|8848.2|8843.2|8850.7|8845.7|8830.2|8825.2|92
1678959900000|2023-03-16 09:45:00|8847.7|8842.7|8843.7|8838.7|8851.7|8846.7|8832.2|8827.2|255
1678960200000|2023-03-16 09:50:00|8844.2|8839.2|8849.7|8844.7|8857.2|8852.2|8841.7|8836.7|112
1678960500000|2023-03-16 09:55:00|8850.2|8845.2|8866.7|8861.7|8866.7|8861.7|8850.2|8845.2|80
1678960800000|2023-03-16 10:00:00|8866.2|8861.2|8860.7|8855.7|8866.2|8861.2|8849.2|8844.2|193
1678961100000|2023-03-16 10:05:00|8860.2|8855.2|8870.7|8865.7|8873.7|8868.7|8860.2|8855.2|116
1678961400000|2023-03-16 10:10:00|8870.2|8865.2|8861.7|8856.7|8874.2|8869.2|8854.7|8849.7|103
1678961700000|2023-03-16 10:15:00|8862.7|8857.7|8871.7|8866.7|8873.2|8868.2|8854.7|8849.7|53
1678962000000|2023-03-16 10:20:00|8872.2|8867.2|8871.7|8866.7|8880.2|8875.2|8866.7|8861.7|52
1678962300000|2023-03-16 10:25:00|8871.2|8866.2|8884.7|8879.7|8889.7|8884.7|8871.2|8866.2|86
1678962600000|2023-03-16 10:30:00|8885.2|8880.2|8873.7|8868.7|8886.7|8881.7|8872.7|8867.7|118
1678962900000|2023-03-16 10:35:00|8873.2|8868.2|8881.2|8876.2|8881.2|8876.2|8868.2|8863.2|70
1678963200000|2023-03-16 10:40:00|8880.7|8875.7|8872.7|8867.7|8881.7|8876.7|8868.2|8863.2|220
1678963500000|2023-03-16 10:45:00|8873.2|8868.2|8860.7|8855.7|8874.7|8869.7|8855.7|8850.7|46
1678963800000|2023-03-16 10:50:00|8860.2|8855.2|8840.7|8835.7|8860.2|8855.2|8831.2|8826.2|172
1678964100000|2023-03-16 10:55:00|8840.2|8835.2|8866.7|8861.7|8866.7|8861.7|8839.7|8834.7|59
1678964400000|2023-03-16 11:00:00|8865.7|8860.7|8847.2|8842.2|8866.7|8861.7|8844.2|8839.2|62
1678964700000|2023-03-16 11:05:00|8846.7|8841.7|8835.7|8830.7|8849.7|8844.7|8825.7|8820.7|50
1678965000000|2023-03-16 11:10:00|8835.2|8830.2|8821.7|8816.7|8835.7|8830.7|8816.2|8811.2|73
1678965300000|2023-03-16 11:15:00|8821.2|8816.2|8830.7|8825.7|8838.2|8833.2|8816.7|8811.7|94
1678965600000|2023-03-16 11:20:00|8831.2|8826.2|8823.7|8818.7|8831.7|8826.7|8819.7|8814.7|118
1678965900000|2023-03-16 11:25:00|8824.2|8819.2|8830.7|8825.7|8835.7|8830.7|8824.2|8819.2|241
1678966200000|2023-03-16 11:30:00|8830.2|8825.2|8835.7|8830.7|8839.7|8834.7|8823.7|8818.7|249
1678966500000|2023-03-16 11:35:00|8835.2|8830.2|8852.7|8847.7|8852.7|8847.7|8834.7|8829.7|184
1678966800000|2023-03-16 11:40:00|8853.2|8848.2|8860.7|8855.7|8863.2|8858.2|8851.7|8846.7|128
1678967100000|2023-03-16 11:45:00|8861.2|8856.2|8878.7|8873.7|8882.7|8877.7|8861.2|8856.2|177
1678967400000|2023-03-16 11:50:00|8879.2|8874.2|8868.7|8863.7|8882.7|8877.7|8862.7|8857.7|113
1678967700000|2023-03-16 11:55:00|8869.2|8864.2|8853.2|8848.2|8870.7|8865.7|8851.7|8846.7|105
1678968000000|2023-03-16 12:00:00|8853.7|8848.7|8848.2|8843.2|8861.7|8856.7|8847.7|8842.7|119
1678968300000|2023-03-16 12:05:00|8848.7|8843.7|8834.7|8829.7|8849.7|8844.7|8832.2|8827.2|117
1678968600000|2023-03-16 12:10:00|8835.2|8830.2|8838.7|8833.7|8843.7|8838.7|8835.2|8830.2|94
1678968900000|2023-03-16 12:15:00|8838.2|8833.2|8848.7|8843.7|8851.2|8846.2|8838.2|8833.2|103
1678969200000|2023-03-16 12:20:00|8848.2|8843.2|8843.7|8838.7|8848.2|8843.2|8836.2|8831.2|121
1678969500000|2023-03-16 12:25:00|8843.2|8838.2|8844.7|8839.7|8856.2|8851.2|8842.2|8837.2|176
1678969800000|2023-03-16 12:30:00|8844.2|8839.2|8850.7|8845.7|8855.7|8850.7|8841.7|8836.7|162
1678970100000|2023-03-16 12:35:00|8849.7|8844.7|8834.7|8829.7|8851.7|8846.7|8833.7|8828.7|107
1678970400000|2023-03-16 12:40:00|8833.9|8828.9|8804.9|8799.9|8834.9|8829.9|8795.9|8790.9|766
1678970700000|2023-03-16 12:45:00|8805.4|8800.4|8812.9|8807.9|8820.4|8815.4|8789.4|8784.4|256
1678971000000|2023-03-16 12:50:00|8812.4|8807.4|8807.4|8802.4|8826.9|8821.9|8807.4|8802.4|68
1678971300000|2023-03-16 12:55:00|8807.9|8802.9|8808.9|8803.9|8813.9|8808.9|8796.9|8791.9|43
1678971600000|2023-03-16 13:00:00|8809.4|8804.4|8797.9|8792.9|8814.9|8809.9|8794.9|8789.9|126
1678971900000|2023-03-16 13:05:00|8796.9|8791.9|8803.9|8798.9|8809.9|8804.9|8791.9|8786.9|121
1678972200000|2023-03-16 13:10:00|8803.4|8798.4|8804.9|8799.9|8820.9|8815.9|8802.4|8797.4|144
1678972500000|2023-03-16 13:15:00|8805.9|8800.9|8760.4|8755.4|8806.4|8801.4|8759.4|8754.4|623
1678972800000|2023-03-16 13:20:00|8757.9|8752.9|8781.9|8776.9|8781.9|8776.9|8731.9|8726.9|320
1678973100000|2023-03-16 13:25:00|8781.4|8776.4|8779.9|8774.9|8783.9|8778.9|8762.4|8757.4|208
1678973400000|2023-03-16 13:30:00|8781.9|8776.9|8791.9|8786.9|8796.9|8791.9|8777.9|8772.9|201
1678973700000|2023-03-16 13:35:00|8791.4|8786.4|8796.4|8791.4|8804.9|8799.9|8776.9|8771.9|164
1678974000000|2023-03-16 13:40:00|8795.9|8790.9|8813.9|8808.9|8833.4|8828.4|8794.4|8789.4|266
1678974300000|2023-03-16 13:45:00|8814.4|8809.4|8807.4|8802.4|8824.4|8819.4|8803.9|8798.9|113
1678974600000|2023-03-16 13:50:00|8806.9|8801.9|8844.4|8839.4|8854.4|8849.4|8806.4|8801.4|165
1678974900000|2023-03-16 13:55:00|8841.9|8836.9|8877.9|8872.9|8877.9|8872.9|8841.4|8836.4|151
1678975200000|2023-03-16 14:00:00|8878.4|8873.4|8832.9|8827.9|8881.4|8876.4|8832.9|8827.9|199
1678975500000|2023-03-16 14:05:00|8833.4|8828.4|8791.9|8786.9|8833.4|8828.4|8791.9|8786.9|270
1678975800000|2023-03-16 14:10:00|8790.9|8785.9|8813.9|8808.9|8817.9|8812.9|8790.9|8785.9|116
1678976100000|2023-03-16 14:15:00|8813.4|8808.4|8765.9|8760.9|8814.4|8809.4|8763.4|8758.4|169
1678976400000|2023-03-16 14:20:00|8765.4|8760.4|8774.9|8769.9|8782.9|8777.9|8750.9|8745.9|147
1678976700000|2023-03-16 14:25:00|8776.9|8771.9|8808.9|8803.9|8808.9|8803.9|8771.9|8766.9|185
1678977000000|2023-03-16 14:30:00|8808.4|8803.4|8793.9|8788.9|8815.4|8810.4|8791.9|8786.9|133
1678977300000|2023-03-16 14:35:00|8793.4|8788.4|8811.6|8806.6|8812.6|8807.6|8789.9|8784.9|74
1678977600000|2023-03-16 14:40:00|8811.1|8806.1|8818.1|8813.1|8825.6|8820.6|8805.1|8800.1|145
1678977900000|2023-03-16 14:45:00|8818.6|8813.6|8849.1|8844.1|8860.6|8855.6|8815.1|8810.1|182
1678978200000|2023-03-16 14:50:00|8844.6|8839.6|8895.1|8890.1|8897.6|8892.6|8844.6|8839.6|150
1678978500000|2023-03-16 14:55:00|8893.6|8888.6|8886.6|8881.6|8898.6|8893.6|8877.1|8872.1|130
1678978800000|2023-03-16 15:00:00|8887.6|8882.6|8851.6|8846.6|8897.1|8892.1|8851.6|8846.6|171
1678979100000|2023-03-16 15:05:00|8852.1|8847.1|8855.1|8850.1|8873.1|8868.1|8848.6|8843.6|108
1678979400000|2023-03-16 15:10:00|8853.1|8848.1|8844.1|8839.1|8859.6|8854.6|8840.1|8835.1|87
1678979700000|2023-03-16 15:15:00|8843.6|8838.6|8857.1|8852.1|8863.1|8858.1|8841.6|8836.6|68
1678980000000|2023-03-16 15:20:00|8856.6|8851.6|8877.6|8872.6|8884.1|8879.1|8856.1|8851.1|187
1678980300000|2023-03-16 15:25:00|8878.1|8873.1|8879.1|8874.1|8888.6|8883.6|8872.1|8867.1|116
1678980600000|2023-03-16 15:30:00|8879.6|8874.6|8863.1|8858.1|8884.1|8879.1|8862.1|8857.1|234
1678980900000|2023-03-16 15:35:00|8863.6|8858.6|8883.1|8878.1|8887.1|8882.1|8859.1|8854.1|128
1678981200000|2023-03-16 15:40:00|8883.6|8878.6|8894.1|8889.1|8902.1|8897.1|8882.6|8877.6|162
1678981500000|2023-03-16 15:45:00|8894.6|8889.6|8898.6|8893.6|8899.6|8894.6|8881.1|8876.1|119
1678981800000|2023-03-16 15:50:00|8898.1|8893.1|8910.1|8905.1|8911.1|8906.1|8896.1|8891.1|121
1678982100000|2023-03-16 15:55:00|8910.6|8905.6|8905.1|8900.1|8921.6|8916.6|8904.1|8899.1|92
1678982400000|2023-03-16 16:00:00|8906.1|8901.1|8899.1|8894.1|8909.1|8904.1|8892.6|8887.6|107
1678982700000|2023-03-16 16:05:00|8898.6|8893.6|8895.6|8890.6|8906.1|8901.1|8890.1|8885.1|215
1678983000000|2023-03-16 16:10:00|8895.1|8890.1|8895.1|8890.1|8898.6|8893.6|8882.1|8877.1|90
1678983300000|2023-03-16 16:15:00|8894.6|8889.6|8897.1|8892.1|8899.1|8894.1|8890.1|8885.1|145
1678983600000|2023-03-16 16:20:00|8896.6|8891.6|8909.1|8904.1|8909.1|8904.1|8896.6|8891.6|193
1678983900000|2023-03-16 16:25:00|8909.6|8904.6|8910.1|8905.1|8915.1|8910.1|8907.6|8902.6|319
1678984200000|2023-03-16 16:30:00|8912.1|8902.1|8889.1|8882.1|8913.1|8907.1|8887.1|8880.1|427
1678984500000|2023-03-16 16:35:00|8891.1|8884.1|8893.1|8885.1|8896.1|8888.1|8886.1|8880.1|287
1678984800000|2023-03-16 16:40:00|8894.1|8886.1|8894.1|8887.1|8899.1|8891.1|8891.1|8884.1|65
1678985100000|2023-03-16 16:45:00|8892.1|8886.1|8894.1|8887.1|8899.1|8892.1|8890.1|8883.1|57
1678985400000|2023-03-16 16:50:00|8896.1|8888.1|8914.1|8906.1|8915.1|8906.1|8896.1|8888.1|104
1678985700000|2023-03-16 16:55:00|8915.1|8907.1|8930.1|8922.1|8932.1|8925.1|8913.1|8907.1|66
1678986000000|2023-03-16 17:00:00|8929.1|8921.1|8952.1|8944.1|8952.1|8944.1|8929.1|8921.1|105
1678986300000|2023-03-16 17:05:00|8953.1|8945.1|8957.1|8950.1|8959.1|8952.1|8948.1|8941.1|80
1678986600000|2023-03-16 17:10:00|8955.1|8949.1|8948.1|8942.1|8958.1|8950.1|8947.1|8939.1|38
1678986900000|2023-03-16 17:15:00|8949.1|8943.1|8939.1|8931.1|8950.1|8943.1|8935.1|8927.1|49
1678987200000|2023-03-16 17:20:00|8940.1|8932.1|8949.1|8941.1|8949.1|8941.1|8937.1|8929.1|38
1678987500000|2023-03-16 17:25:00|8947.1|8939.1|8945.1|8937.1|8949.1|8942.1|8945.1|8937.1|16
1678987800000|2023-03-16 17:30:00|8944.1|8936.1|8933.1|8926.1|8945.1|8936.1|8933.1|8925.1|10
1678988100000|2023-03-16 17:35:00|8934.1|8925.1|8933.1|8926.1|8934.1|8927.1|8930.1|8923.1|21
1678988400000|2023-03-16 17:40:00|8934.1|8927.1|8935.1|8928.1|8939.1|8932.1|8933.1|8925.1|27
1678988700000|2023-03-16 17:45:00|8936.1|8927.1|8930.1|8924.1|8938.1|8930.1|8930.1|8924.1|36
1678989000000|2023-03-16 17:50:00|8931.1|8923.1|8934.1|8926.1|8935.1|8928.1|8921.1|8913.1|78
1678989300000|2023-03-16 17:55:00|8933.1|8927.1|8928.1|8919.1|8934.1|8927.1|8926.1|8918.1|156
1678989600000|2023-03-16 18:00:00|8927.1|8921.1|8927.1|8918.1|8929.1|8921.1|8925.1|8917.1|1
1678989900000|2023-03-16 18:05:00|8926.1|8915.1|8925.1|8917.1|8926.1|8917.1|8918.1|8908.1|21
1678990200000|2023-03-16 18:10:00|8927.1|8918.1|8923.1|8914.1|8929.1|8920.1|8922.1|8913.1|14
1678990500000|2023-03-16 18:15:00|8922.1|8912.1|8928.1|8917.1|8931.1|8920.1|8920.1|8911.1|3
1678990800000|2023-03-16 18:20:00|8929.1|8918.1|8926.1|8916.1|8930.1|8922.1|8925.1|8914.1|3
1678991100000|2023-03-16 18:25:00|8925.1|8915.1|8926.1|8918.1|8926.1|8918.1|8923.1|8914.1|10
1678991400000|2023-03-16 18:30:00|8927.1|8919.1|8919.1|8912.1|8929.1|8922.1|8919.1|8908.1|8
1678991700000|2023-03-16 18:35:00|8920.1|8913.1|8923.1|8915.1|8927.1|8918.1|8920.1|8912.1|25
1678992000000|2023-03-16 18:40:00|8924.1|8916.1|8931.1|8923.1|8933.1|8923.1|8924.1|8915.1|17
1678992300000|2023-03-16 18:45:00|8930.1|8922.1|8929.1|8919.1|8931.1|8923.1|8929.1|8919.1|33
1678992600000|2023-03-16 18:50:00|8928.1|8920.1|8918.1|8907.1|8928.1|8920.1|8912.1|8905.1|62
1678992900000|2023-03-16 18:55:00|8919.1|8907.6|8925.4|8913.4|8929.1|8920.1|8919.1|8907.6|46
1678993200000|2023-03-16 19:00:00|8925.5|8913.5|8923.4|8911.4|8927.2|8915.2|8921.7|8909.7|1
1678993500000|2023-03-16 19:05:00|8923.5|8911.5|8923.5|8911.5|8927.1|8915.1|8923.4|8911.4|0
1678993800000|2023-03-16 19:10:00|8923.6|8911.6|8920.1|8908.1|8925.3|8913.3|8920.1|8908.1|0
1678994100000|2023-03-16 19:15:00|8921.8|8909.8|8921|8909|8922|8910|8918.3|8906.3|0
1678994400000|2023-03-16 19:20:00|8921.9|8909.9|8929.6|8917.6|8930.5|8918.5|8920.2|8908.2|0
1678994700000|2023-03-16 19:25:00|8928.7|8916.7|8933.8|8921.8|8933.8|8921.8|8928.5|8916.5|0
1678995000000|2023-03-16 19:30:00|8933|8921|8933.7|8921.7|8935.4|8923.4|8930.2|8918.2|0
1678995300000|2023-03-16 19:35:00|8932|8920|8932|8920|8932.9|8920.9|8926.7|8914.7|0
1678995600000|2023-03-16 19:40:00|8931.9|8919.9|8939|8927|8939.9|8927.9|8930.2|8918.2|0
1678995900000|2023-03-16 19:45:00|8939.8|8927.8|8932.1|8920.1|8940.7|8928.7|8926.8|8914.8|0
1678996200000|2023-03-16 19:50:00|8932.2|8920.2|8931.9|8919.9|8934.7|8922.7|8926.8|8914.8|0
1678996500000|2023-03-16 19:55:00|8931|8919|8946.4|8934.4|8947.3|8935.3|8930.1|8918.1|0
1678996800000|2023-03-16 20:00:00|8946.5|8934.5|8938.8|8926.8|8946.5|8934.5|8938.7|8926.7|0
1678997100000|2023-03-16 20:05:00|8939.7|8927.7|8942.2|8930.2|8942.3|8930.3|8938.8|8926.8|0
1678997400000|2023-03-16 20:10:00|8940.5|8928.5|8940.6|8928.6|8940.6|8928.6|8938.8|8926.8|0
1678997700000|2023-03-16 20:15:00|8942.3|8930.3|8942.5|8930.5|8944.1|8932.1|8938.9|8926.9|0
1678998000000|2023-03-16 20:20:00|8943.3|8931.3|8945.9|8933.9|8945.9|8933.9|8942.5|8930.5|0
1678998300000|2023-03-16 20:25:00|8944.2|8932.2|8944.2|8932.2|8944.2|8932.2|8944.2|8932.2|0
1678998600000|2023-03-16 20:30:00|8944.1|8932.1|8942.5|8930.5|8944.1|8932.1|8942.4|8930.4|0
1678998900000|2023-03-16 20:35:00|8940.8|8928.8|8940.8|8928.8|8940.8|8928.8|8940.7|8928.7|0
1678999200000|2023-03-16 20:40:00|8942.4|8930.4|8942.4|8930.4|8945.9|8933.9|8942.4|8930.4|0
1678999500000|2023-03-16 20:45:00|8940.7|8928.7|8940.7|8928.7|8940.7|8928.7|8940.7|8928.7|0
1678999800000|2023-03-16 20:50:00|8939|8927|8939|8927|8939|8927|8938.2|8926.2|0
1679000100000|2023-03-16 20:55:00|8938.2|8926.2|8945.7|8933.7|8947.4|8935.4|8933.9|8921.9|0
1679000400000|2023-03-16 21:00:00|8947.1|8935.1|8946|8934|8947.3|8935.3|8945.9|8933.9|0
1679000700000|2023-03-16 21:05:00|8946.1|8934.1|8946|8934|8946.4|8934.4|8945.9|8933.9|0
1679001000000|2023-03-16 21:10:00|8946.1|8934.1|8946.4|8934.4|8946.6|8934.6|8945.9|8933.9|0
1679001300000|2023-03-16 21:15:00|8946.2|8934.2|8946.4|8934.4|8946.6|8934.6|8946.2|8934.2|0
1679001600000|2023-03-16 21:20:00|8946.2|8934.2|8946|8934|8946.6|8934.6|8946|8934|0
1679001900000|2023-03-16 21:25:00|8945.9|8933.9|8945.3|8933.3|8946.2|8934.2|8944.4|8932.4|0
1679002200000|2023-03-16 21:30:00|8945.1|8933.1|8944.6|8932.6|8945.5|8933.5|8944.2|8932.2|0
1679002500000|2023-03-16 21:35:00|8944.4|8932.4|8944.4|8932.4|8944.8|8932.8|8943.9|8931.9|0
1679002800000|2023-03-16 21:40:00|8944.6|8932.6|8944.2|8932.2|8944.8|8932.8|8943.9|8931.9|0
1679003100000|2023-03-16 21:45:00|8944.3|8932.3|8944.4|8932.4|8945.1|8933.1|8944.3|8932.3|0
1679003400000|2023-03-16 21:50:00|8944.2|8932.2|8944.2|8932.2|8944.8|8932.8|8944.2|8932.2|0
1679003700000|2023-03-16 21:55:00|8944.4|8932.4|8943.9|8931.9|8944.4|8932.4|8943.9|8931.9|0
1679004000000|2023-03-16 22:00:00|8944.9|8932.9|8940.6|8928.6|8945.3|8933.3|8938|8926|0
1679004300000|2023-03-16 22:05:00|8941|8929|8942.5|8930.5|8942.9|8930.9|8941|8929|0
1679004600000|2023-03-16 22:10:00|8942.2|8930.2|8940.3|8928.3|8942.9|8930.9|8940.3|8928.3|0
1679004900000|2023-03-16 22:15:00|8940.1|8928.1|8939.4|8927.4|8940.3|8928.3|8939.1|8927.1|0
1679005200000|2023-03-16 22:20:00|8939.5|8927.5|8935.8|8923.8|8940.7|8928.7|8934.9|8922.9|0
1679005500000|2023-03-16 22:25:00|8936.1|8924.1|8936.5|8924.5|8936.8|8924.8|8934.9|8922.9|0
1679005800000|2023-03-16 22:30:00|8936.7|8924.7|8936.8|8924.8|8937.2|8925.2|8935.4|8923.4|0
1679006100000|2023-03-16 22:35:00|8936.5|8924.5|8937.2|8925.2|8938.1|8926.1|8935.8|8923.8|0
1679006400000|2023-03-16 22:40:00|8936.8|8924.8|8938.4|8926.4|8939.1|8927.1|8936.8|8924.8|0
1679006700000|2023-03-16 22:45:00|8938.1|8926.1|8939.1|8927.1|8939.5|8927.5|8937.7|8925.7|0
1679007000000|2023-03-16 22:50:00|8938.8|8926.8|8942.6|8930.6|8942.6|8930.6|8938.8|8926.8|0
1679007300000|2023-03-16 22:55:00|8942.5|8930.5|8943.3|8931.3|8943.6|8931.6|8941.9|8929.9|0
1679007600000|2023-03-16 23:00:00|8943.2|8931.2|8942.2|8930.2|8943.8|8931.8|8941.9|8929.9|0
1679007900000|2023-03-16 23:05:00|8942.4|8930.4|8945.9|8933.9|8946.7|8934.7|8941.9|8929.9|0
1679008200000|2023-03-16 23:10:00|8945.5|8933.5|8945.9|8933.9|8946.4|8934.4|8944.5|8932.5|0
1679008500000|2023-03-16 23:15:00|8946|8934|8947.1|8935.1|8949|8937|8945.9|8933.9|0
1679008800000|2023-03-16 23:20:00|8947.4|8935.4|8947.1|8935.1|8948.1|8936.1|8946.7|8934.7|0
1679009100000|2023-03-16 23:25:00|8947.3|8935.3|8946.7|8934.7|8948.1|8936.1|8945.9|8933.9|0
1679009400000|2023-03-16 23:30:00|8946.4|8934.4|8946.9|8934.9|8947.4|8935.4|8945.5|8933.5|0
1679009700000|2023-03-16 23:35:00|8946.7|8934.7|8945.2|8933.2|8946.7|8934.7|8944.8|8932.8|0
1679010000000|2023-03-16 23:40:00|8945.3|8933.3|8944.6|8932.6|8945.5|8933.5|8944.1|8932.1|0
1679010300000|2023-03-16 23:45:00|8944.8|8932.8|8944.5|8932.5|8945.2|8933.2|8942.9|8930.9|0
1679010600000|2023-03-16 23:50:00|8944.1|8932.1|8943.3|8931.3|8945|8933|8942.9|8930.9|0
1679010900000|2023-03-16 23:55:00|8943.6|8931.6|8943.6|8931.6|8944.8|8932.8|8942.9|8930.9|0
1679011200000|2023-03-17 00:00:00|8944.1|8932.1|8941|8929|8944.1|8932.1|8940.6|8928.6|0
1679011500000|2023-03-17 00:05:00|8941.3|8929.3|8938.4|8926.4|8941.3|8929.3|8937.7|8925.7|0
1679011800000|2023-03-17 00:10:00|8938.3|8926.3|8939.3|8927.3|8941.1|8929.1|8938|8926|0
1679012100000|2023-03-17 00:15:00|8938.8|8926.8|8923.3|8911.3|8939.3|8927.3|8921.6|8909.6|0
1679012400000|2023-03-17 00:20:00|8921.6|8909.6|8919.9|8907.9|8921.7|8909.7|8919.9|8907.9|0
1679012700000|2023-03-17 00:25:00|8920|8908|8920|8908|8920|8908|8916.5|8904.5|0
1679013000000|2023-03-17 00:30:00|8921.8|8909.8|8921.8|8909.8|8923.6|8911.6|8920|8908|0
1679013300000|2023-03-17 00:35:00|8923.6|8911.6|8919.9|8907.9|8923.6|8911.6|8919.9|8907.9|0
1679013600000|2023-03-17 00:40:00|8920|8908|8921.7|8909.7|8923.5|8911.5|8919.9|8907.9|0
1679013900000|2023-03-17 00:45:00|8921.8|8909.8|8923.6|8911.6|8923.6|8911.6|8921.7|8909.7|0
1679014200000|2023-03-17 00:50:00|8923.5|8911.5|8919.9|8907.9|8923.6|8911.6|8919.9|8907.9|0
1679014500000|2023-03-17 00:55:00|8920|8908|8920|8908|8923.5|8911.5|8919.9|8907.9|0
1679014800000|2023-03-17 01:00:00|8921.7|8909.7|8919.1|8907.1|8921.8|8909.8|8918.2|8906.2|0
1679015100000|2023-03-17 01:05:00|8918.2|8906.2|8916.5|8904.5|8918.2|8906.2|8914.7|8902.7|0
1679015400000|2023-03-17 01:10:00|8916.4|8904.4|8916.5|8904.5|8918.3|8906.3|8916.4|8904.4|0
1679015700000|2023-03-17 01:15:00|8918.2|8906.2|8921.8|8909.8|8925.4|8913.4|8918.2|8906.2|0
1679016000000|2023-03-17 01:20:00|8923.6|8911.6|8925.4|8913.4|8926.3|8914.3|8923.6|8911.6|0
1679016300000|2023-03-17 01:25:00|8925.3|8913.3|8927.2|8915.2|8928.9|8916.9|8923.6|8911.6|0
1679016600000|2023-03-17 01:30:00|8929|8917|8925.4|8913.4|8929|8917|8923.6|8911.6|0
1679016900000|2023-03-17 01:35:00|8924.5|8912.5|8923.1|8911.1|8925.4|8913.4|8921|8909|0
1679017200000|2023-03-17 01:40:00|8923.2|8911.2|8923.2|8911.2|8929.7|8917.7|8921|8909|0
1679017500000|2023-03-17 01:45:00|8924.3|8912.3|8923.2|8911.2|8927.5|8915.5|8923.2|8911.2|0
1679017800000|2023-03-17 01:50:00|8924.3|8912.3|8929.6|8917.6|8931.8|8919.8|8924.3|8912.3|0
1679018100000|2023-03-17 01:55:00|8927.5|8915.5|8929.6|8917.6|8931.8|8919.8|8927.4|8915.4|0
1679018400000|2023-03-17 02:00:00|8929.7|8917.7|8934|8922|8934.1|8922.1|8929.7|8917.7|0
1679018700000|2023-03-17 02:05:00|8934.1|8922.1|8931.9|8919.9|8934.1|8922.1|8931.9|8919.9|0
1679019000000|2023-03-17 02:10:00|8929.8|8917.8|8928.7|8916.7|8929.8|8917.8|8927.6|8915.6|0
1679019300000|2023-03-17 02:15:00|8929.7|8917.7|8923.4|8911.4|8929.7|8917.7|8923.3|8911.3|0
1679019600000|2023-03-17 02:20:00|8925.5|8913.5|8923.3|8911.3|8925.5|8913.5|8923.3|8911.3|0
1679019900000|2023-03-17 02:25:00|8921.2|8909.2|8929.7|8917.7|8929.8|8917.8|8921.2|8909.2|0
1679020200000|2023-03-17 02:30:00|8929.8|8917.8|8929.7|8917.7|8931.9|8919.9|8927.6|8915.6|0
1679020500000|2023-03-17 02:35:00|8930.8|8918.8|8931.8|8919.8|8931.8|8919.8|8929.7|8917.7|0
1679020800000|2023-03-17 02:40:00|8931.9|8919.9|8927.5|8915.5|8931.9|8919.9|8927.5|8915.5|0
1679021100000|2023-03-17 02:45:00|8927.6|8915.6|8925.4|8913.4|8927.6|8915.6|8924.3|8912.3|0
1679021400000|2023-03-17 02:50:00|8923.2|8911.2|8927.6|8915.6|8927.6|8915.6|8923.2|8911.2|0
1679021700000|2023-03-17 02:55:00|8927.5|8915.5|8925.4|8913.4|8927.5|8915.5|8924.3|8912.3|0
1679022000000|2023-03-17 03:00:00|8925.5|8913.5|8927.7|8915.7|8927.7|8915.7|8925.5|8913.5|0
1679022300000|2023-03-17 03:05:00|8927.6|8915.6|8929.8|8917.8|8929.9|8917.9|8927.6|8915.6|0
1679022600000|2023-03-17 03:10:00|8928.8|8916.8|8933|8921|8934.1|8922.1|8927.7|8915.7|0
1679022900000|2023-03-17 03:15:00|8932|8920|8932.1|8920.1|8934.2|8922.2|8929.9|8917.9|0
1679023200000|2023-03-17 03:20:00|8930|8918|8934.2|8922.2|8934.3|8922.3|8929.9|8917.9|0
1679023500000|2023-03-17 03:25:00|8933.2|8921.2|8932|8920|8934.3|8922.3|8927.8|8915.8|0
1679023800000|2023-03-17 03:30:00|8932.1|8920.1|8930|8918|8932.1|8920.1|8927.8|8915.8|0
1679024100000|2023-03-17 03:35:00|8929.9|8917.9|8932.1|8920.1|8932.1|8920.1|8927.8|8915.8|0
1679024400000|2023-03-17 03:40:00|8931|8919|8932.1|8920.1|8932.1|8920.1|8927.8|8915.8|0
1679024700000|2023-03-17 03:45:00|8931|8919|8929.9|8917.9|8931|8919|8929.8|8917.8|0
1679025000000|2023-03-17 03:50:00|8928.8|8916.8|8932|8920|8932|8920|8927.8|8915.8|0
1679025300000|2023-03-17 03:55:00|8930.9|8918.9|8932|8920|8932|8920|8929.9|8917.9|0
1679025600000|2023-03-17 04:00:00|8932.1|8920.1|8932|8920|8932.1|8920.1|8929.9|8917.9|0
1679025900000|2023-03-17 04:05:00|8934.1|8922.1|8934.2|8922.2|8936.3|8924.3|8932|8920|0
1679026200000|2023-03-17 04:10:00|8934.3|8922.3|8936.4|8924.4|8936.4|8924.4|8934.3|8922.3|0
1679026500000|2023-03-17 04:15:00|8935.3|8923.3|8934.2|8922.2|8935.3|8923.3|8934.2|8922.2|0
1679026800000|2023-03-17 04:20:00|8934.3|8922.3|8943|8931|8943|8931|8934.3|8922.3|0
1679027100000|2023-03-17 04:25:00|8945.1|8933.1|8938.6|8926.6|8945.1|8933.1|8938.6|8926.6|0
1679027400000|2023-03-17 04:30:00|8936.4|8924.4|8938.6|8926.6|8940.7|8928.7|8936.4|8924.4|0
1679027700000|2023-03-17 04:35:00|8938.7|8926.7|8940.8|8928.8|8942.9|8930.9|8938.6|8926.6|0
1679028000000|2023-03-17 04:40:00|8942.9|8930.9|8941|8929|8942.9|8930.9|8940.7|8928.7|0
1679028300000|2023-03-17 04:45:00|8940.9|8928.9|8938.8|8926.8|8940.9|8928.9|8938.8|8926.8|0
1679028600000|2023-03-17 04:50:00|8940.9|8928.9|8940.9|8928.9|8943.1|8931.1|8938.8|8926.8|0
1679028900000|2023-03-17 04:55:00|8943|8931|8945.2|8933.2|8945.2|8933.2|8940.9|8928.9|0
1679029200000|2023-03-17 05:00:00|8943.1|8931.1|8940.9|8928.9|8945.2|8933.2|8938.8|8926.8|0
1679029500000|2023-03-17 05:05:00|8942|8930|8940.9|8928.9|8942|8930|8938.8|8926.8|0
1679029800000|2023-03-17 05:10:00|8938.8|8926.8|8944.2|8932.2|8945.3|8933.3|8938.8|8926.8|0
1679030100000|2023-03-17 05:15:00|8945.3|8933.3|8941|8929|8945.3|8933.3|8938.8|8926.8|0
1679030400000|2023-03-17 05:20:00|8943.1|8931.1|8941|8929|8943.1|8931.1|8940.9|8928.9|0
1679030700000|2023-03-17 05:25:00|8940.9|8928.9|8941|8929|8943.1|8931.1|8940.9|8928.9|0
1679031000000|2023-03-17 05:30:00|8943.1|8931.1|8952.1|8940.1|8952.2|8940.2|8943.1|8931.1|0
1679031300000|2023-03-17 05:35:00|8952|8940|8952|8940|8952|8940|8952|8940|0
1679031600000|2023-03-17 05:40:00|8949.8|8937.8|8951.9|8939.9|8952|8940|8949.8|8937.8|0
1679031900000|2023-03-17 05:45:00|8949.8|8937.8|8951.9|8939.9|8951.9|8939.9|8949.8|8937.8|0
1679032200000|2023-03-17 05:50:00|8949.8|8937.8|8951.9|8939.9|8954|8942|8949.7|8937.7|0
1679032500000|2023-03-17 05:55:00|8954|8942|8954.1|8942.1|8954.1|8942.1|8951.9|8939.9|0
1679032800000|2023-03-17 06:00:00|8954|8942|8947.6|8935.6|8954.1|8942.1|8946.5|8934.5|0
1679033100000|2023-03-17 06:05:00|8945.5|8933.5|8939.2|8927.2|8945.5|8933.5|8939.1|8927.1|0
1679033400000|2023-03-17 06:10:00|8939.3|8927.3|8936.8|8924.8|8943|8931|8936.8|8924.8|0
1679033700000|2023-03-17 06:15:00|8934.7|8922.7|8934.8|8922.8|8934.8|8922.8|8926.3|8914.3|0
1679034000000|2023-03-17 06:20:00|8932.7|8920.7|8936.7|8924.7|8938.9|8926.9|8930.3|8918.3|0
1679034300000|2023-03-17 06:25:00|8936.8|8924.8|8938.9|8926.9|8941|8929|8936.7|8924.7|0
1679034600000|2023-03-17 06:30:00|8937.8|8925.8|8936.7|8924.7|8938.9|8926.9|8934.5|8922.5|0
1679034900000|2023-03-17 06:35:00|8934.6|8922.6|8933.4|8921.4|8936.7|8924.7|8932.3|8920.3|0
1679035200000|2023-03-17 06:40:00|8932.4|8920.4|8936.7|8924.7|8936.7|8924.7|8932.3|8920.3|0
1679035500000|2023-03-17 06:45:00|8934.6|8922.6|8936.8|8924.8|8938.9|8926.9|8934.6|8922.6|0
1679035800000|2023-03-17 06:50:00|8938.9|8926.9|8943.2|8931.2|8943.2|8931.2|8936.8|8924.8|0
1679036100000|2023-03-17 06:55:00|8943.3|8931.3|8953.1|8941.1|8954.2|8942.2|8941.1|8929.1|0
1679036400000|2023-03-17 07:00:00|8949.9|8937.9|8954.6|8949.6|8954.6|8949.6|8945.6|8933.6|29
1679036700000|2023-03-17 07:05:00|8955.6|8950.6|8962.6|8957.6|8963.6|8958.6|8955.1|8950.1|31
1679037000000|2023-03-17 07:10:00|8961.1|8956.1|8958.6|8953.6|8963.6|8958.6|8956.6|8951.6|26
1679037300000|2023-03-17 07:15:00|8958.1|8953.1|8964.6|8959.6|8966.6|8961.6|8958.1|8953.1|25
1679037600000|2023-03-17 07:20:00|8965.1|8960.1|8953.1|8948.1|8967.1|8962.1|8953.1|8948.1|21
1679037900000|2023-03-17 07:25:00|8954.1|8949.1|8957.6|8952.6|8958.6|8953.6|8951.1|8946.1|25
1679038200000|2023-03-17 07:30:00|8959.6|8954.6|8957.1|8952.1|8964.6|8959.6|8955.6|8950.6|19
1679038500000|2023-03-17 07:35:00|8957.6|8952.6|8957.6|8952.6|8962.6|8957.6|8952.6|8947.6|20
1679038800000|2023-03-17 07:40:00|8958.1|8953.1|8947.6|8942.6|8958.6|8953.6|8945.1|8940.1|33
1679039100000|2023-03-17 07:45:00|8947.1|8942.1|8948.1|8943.1|8949.1|8944.1|8938.1|8933.1|57
1679039400000|2023-03-17 07:50:00|8947.6|8942.6|8948.6|8943.6|8954.1|8949.1|8947.1|8942.1|11
1679039700000|2023-03-17 07:55:00|8948.1|8943.1|8940.6|8935.6|8954.6|8949.6|8939.6|8934.6|78
1679040000000|2023-03-17 08:00:00|8941.6|8936.6|8951.1|8946.1|8960.1|8955.1|8931.6|8926.6|751
1679040300000|2023-03-17 08:05:00|8951.6|8946.6|8958.1|8953.1|8973.1|8968.1|8951.6|8946.6|367
1679040600000|2023-03-17 08:10:00|8959.1|8954.1|8979.6|8974.6|8997.6|8992.6|8959.1|8954.1|527
1679040900000|2023-03-17 08:15:00|8980.6|8975.6|8986.6|8981.6|9005.1|9000.1|8980.6|8975.6|215
1679041200000|2023-03-17 08:20:00|8987.1|8982.1|9020.6|9015.6|9021.1|9016.1|8987.1|8982.1|226
1679041500000|2023-03-17 08:25:00|9020.1|9015.1|9015.1|9010.1|9026.1|9021.1|9012.1|9007.1|287
1679041800000|2023-03-17 08:30:00|9014.6|9009.6|9010.6|9005.6|9017.1|9012.1|8996.1|8991.1|156
1679042100000|2023-03-17 08:35:00|9010.1|9005.1|9015.6|9010.6|9019.1|9014.1|9002.1|8997.1|109
1679042400000|2023-03-17 08:40:00|9018.6|9013.6|9004.6|8999.6|9021.6|9016.6|8993.6|8988.6|157
1679042700000|2023-03-17 08:45:00|9004.1|8999.1|8990.1|8985.1|9013.1|9008.1|8988.1|8983.1|158
1679043000000|2023-03-17 08:50:00|8990.6|8985.6|8984.6|8979.6|8991.1|8986.1|8973.1|8968.1|191
1679043300000|2023-03-17 08:55:00|8984.1|8979.1|8989.1|8984.1|8996.1|8991.1|8978.6|8973.6|303
1679043600000|2023-03-17 09:00:00|8988.6|8983.6|9004.6|8999.6|9008.6|9003.6|8985.1|8980.1|233
1679043900000|2023-03-17 09:05:00|9004.1|8999.1|8989.6|8984.6|9006.1|9001.1|8988.6|8983.6|154
1679044200000|2023-03-17 09:10:00|8990.1|8985.1|8975.6|8970.6|8991.6|8986.6|8975.6|8970.6|336
1679044500000|2023-03-17 09:15:00|8974.6|8969.6|8976.1|8971.1|8976.1|8971.1|8963.6|8958.6|187
1679044800000|2023-03-17 09:20:00|8976.6|8971.6|8965.1|8960.1|8977.6|8972.6|8954.1|8949.1|103
1679045100000|2023-03-17 09:25:00|8965.6|8960.6|8955.1|8950.1|8966.1|8961.1|8948.1|8943.1|104
1679045400000|2023-03-17 09:30:00|8954.6|8949.6|8958.1|8953.1|8964.1|8959.1|8951.6|8946.6|99
1679045700000|2023-03-17 09:35:00|8958.6|8953.6|8964.1|8959.1|8972.1|8967.1|8955.1|8950.1|117
1679046000000|2023-03-17 09:40:00|8964.6|8959.6|8950.1|8945.1|8967.6|8962.6|8950.1|8945.1|109
1679046300000|2023-03-17 09:45:00|8950.6|8945.6|8943.1|8938.1|8957.1|8952.1|8940.1|8935.1|122
1679046600000|2023-03-17 09:50:00|8943.6|8938.6|8944.1|8939.1|8953.6|8948.6|8942.1|8937.1|106
1679046900000|2023-03-17 09:55:00|8944.6|8939.6|8942.6|8937.6|8947.1|8942.1|8932.6|8927.6|87
1679047200000|2023-03-17 10:00:00|8941.1|8936.1|8921.1|8916.1|8942.1|8937.1|8919.1|8914.1|164
1679047500000|2023-03-17 10:05:00|8921.6|8916.6|8918.1|8913.1|8924.1|8919.1|8909.1|8904.1|185
1679047800000|2023-03-17 10:10:00|8917.6|8912.6|8897.6|8892.6|8917.6|8912.6|8893.1|8888.1|166
1679048100000|2023-03-17 10:15:00|8897.1|8892.1|8886.1|8881.1|8901.6|8896.6|8884.1|8879.1|88
1679048400000|2023-03-17 10:20:00|8885.6|8880.6|8892.1|8887.1|8901.6|8896.6|8879.6|8874.6|153
1679048700000|2023-03-17 10:25:00|8893.1|8888.1|8900.1|8895.1|8905.6|8900.6|8892.6|8887.6|106
1679049000000|2023-03-17 10:30:00|8900.6|8895.6|8898.6|8893.6|8908.1|8903.1|8898.6|8893.6|48
1679049300000|2023-03-17 10:35:00|8898.1|8893.1|8899.1|8894.1|8906.1|8901.1|8891.1|8886.1|92
1679049600000|2023-03-17 10:40:00|8899.6|8894.6|8893.1|8888.1|8903.1|8898.1|8890.1|8885.1|50
1679049900000|2023-03-17 10:45:00|8892.6|8887.6|8888.1|8883.1|8892.6|8887.6|8880.6|8875.6|91
1679050200000|2023-03-17 10:50:00|8889.1|8884.1|8907.1|8902.1|8911.6|8906.6|8889.1|8884.1|188
1679050500000|2023-03-17 10:55:00|8906.6|8901.6|8915.1|8910.1|8915.1|8910.1|8898.1|8893.1|113
1679050800000|2023-03-17 11:00:00|8914.6|8909.6|8912.6|8907.6|8918.1|8913.1|8899.1|8894.1|179
1679051100000|2023-03-17 11:05:00|8912.1|8907.1|8895.1|8890.1|8913.6|8908.6|8895.1|8890.1|152
1679051400000|2023-03-17 11:10:00|8895.6|8890.6|8874.1|8869.1|8897.1|8892.1|8873.1|8868.1|145
1679051700000|2023-03-17 11:15:00|8874.6|8869.6|8878.1|8873.1|8891.1|8886.1|8871.1|8866.1|141
1679052000000|2023-03-17 11:20:00|8877.6|8872.6|8879.1|8874.1|8885.1|8880.1|8869.1|8864.1|72
1679052300000|2023-03-17 11:25:00|8878.1|8873.1|8863.6|8858.6|8878.1|8873.1|8852.1|8847.1|258
1679052600000|2023-03-17 11:30:00|8863.1|8858.1|8860.1|8855.1|8865.1|8860.1|8852.6|8847.6|89
1679052900000|2023-03-17 11:35:00|8859.6|8854.6|8848.6|8843.6|8860.1|8855.1|8843.6|8838.6|51
1679053200000|2023-03-17 11:40:00|8848.1|8843.1|8847.6|8842.6|8849.6|8844.6|8837.1|8832.1|105
1679053500000|2023-03-17 11:45:00|8848.1|8843.1|8856.1|8851.1|8859.1|8854.1|8844.1|8839.1|73
1679053800000|2023-03-17 11:50:00|8856.6|8851.6|8853.1|8848.1|8864.1|8859.1|8851.1|8846.1|69
1679054100000|2023-03-17 11:55:00|8852.6|8847.6|8841.1|8836.1|8859.1|8854.1|8840.1|8835.1|65
1679054400000|2023-03-17 12:00:00|8841.6|8836.6|8842.1|8837.1|8850.1|8845.1|8833.6|8828.6|227
1679054700000|2023-03-17 12:05:00|8841.6|8836.6|8837.1|8832.1|8847.6|8842.6|8835.1|8830.1|83
1679055000000|2023-03-17 12:10:00|8836.6|8831.6|8834.1|8829.1|8838.1|8833.1|8831.1|8826.1|67
1679055300000|2023-03-17 12:15:00|8834.6|8829.6|8832.1|8827.1|8839.1|8834.1|8831.1|8826.1|82
1679055600000|2023-03-17 12:20:00|8831.6|8826.6|8807.1|8802.1|8833.1|8828.1|8806.6|8801.6|148
1679055900000|2023-03-17 12:25:00|8806.6|8801.6|8791.1|8786.1|8806.6|8801.6|8791.1|8786.1|140
1679056200000|2023-03-17 12:30:00|8791.6|8786.6|8787.6|8782.6|8810.1|8805.1|8787.6|8782.6|149
1679056500000|2023-03-17 12:35:00|8787.1|8782.1|8777.1|8772.1|8793.6|8788.6|8775.1|8770.1|112
1679056800000|2023-03-17 12:40:00|8777.7|8772.7|8781.7|8776.7|8790.7|8785.7|8774.7|8769.7|151
1679057100000|2023-03-17 12:45:00|8782.2|8777.2|8756.7|8751.7|8783.7|8778.7|8756.7|8751.7|182
1679057400000|2023-03-17 12:50:00|8756.2|8751.2|8776.7|8771.7|8781.7|8776.7|8754.2|8749.2|239
1679057700000|2023-03-17 12:55:00|8776.2|8771.2|8776.7|8771.7|8784.7|8779.7|8769.2|8764.2|98
1679058000000|2023-03-17 13:00:00|8778.7|8773.7|8786.7|8781.7|8788.7|8783.7|8772.7|8767.7|124
1679058300000|2023-03-17 13:05:00|8787.2|8782.2|8791.7|8786.7|8798.7|8793.7|8778.7|8773.7|112
1679058600000|2023-03-17 13:10:00|8791.2|8786.2|8795.7|8790.7|8801.2|8796.2|8790.7|8785.7|62
1679058900000|2023-03-17 13:15:00|8797.7|8792.7|8778.7|8773.7|8797.7|8792.7|8774.7|8769.7|329
1679059200000|2023-03-17 13:20:00|8778.2|8773.2|8773.7|8768.7|8778.2|8773.2|8769.7|8764.7|243
1679059500000|2023-03-17 13:25:00|8774.7|8769.7|8775.7|8770.7|8782.2|8777.2|8772.7|8767.7|73
1679059800000|2023-03-17 13:30:00|8774.7|8769.7|8762.7|8757.7|8784.7|8779.7|8762.7|8757.7|213
1679060100000|2023-03-17 13:35:00|8763.2|8758.2|8763.7|8758.7|8769.7|8764.7|8749.7|8744.7|215
1679060400000|2023-03-17 13:40:00|8763.2|8758.2|8763.7|8758.7|8769.2|8764.2|8745.2|8740.2|117
1679060700000|2023-03-17 13:45:00|8764.2|8759.2|8745.7|8740.7|8765.7|8760.7|8742.7|8737.7|126
1679061000000|2023-03-17 13:50:00|8746.2|8741.2|8765.7|8760.7|8769.2|8764.2|8746.2|8741.2|155
1679061300000|2023-03-17 13:55:00|8766.2|8761.2|8758.7|8753.7|8772.2|8767.2|8758.2|8753.2|145
1679061600000|2023-03-17 14:00:00|8760.2|8755.2|8786.2|8781.2|8786.7|8781.7|8760.2|8755.2|161
1679061900000|2023-03-17 14:05:00|8786.7|8781.7|8759.7|8754.7|8787.7|8782.7|8757.2|8752.2|90
1679062200000|2023-03-17 14:10:00|8761.2|8756.2|8756.2|8751.2|8765.7|8760.7|8751.7|8746.7|89
1679062500000|2023-03-17 14:15:00|8756.7|8751.7|8738.2|8733.2|8762.7|8757.7|8737.7|8732.7|152
1679062800000|2023-03-17 14:20:00|8737.7|8732.7|8735.7|8730.7|8742.7|8737.7|8725.7|8720.7|273
1679063100000|2023-03-17 14:25:00|8735.2|8730.2|8722.7|8717.7|8741.7|8736.7|8719.2|8714.2|233
1679063400000|2023-03-17 14:30:00|8722.2|8717.2|8710.7|8705.7|8728.2|8723.2|8710.7|8705.7|159
1679063700000|2023-03-17 14:35:00|8709.2|8704.2|8725.7|8720.7|8726.2|8721.2|8706.7|8701.7|279
1679064000000|2023-03-17 14:40:00|8725.2|8720.2|8715.2|8710.2|8733.2|8728.2|8713.7|8708.7|265
1679064300000|2023-03-17 14:45:00|8714.7|8709.7|8723.2|8718.2|8726.2|8721.2|8709.7|8704.7|276
1679064600000|2023-03-17 14:50:00|8723.7|8718.7|8706.7|8701.7|8723.7|8718.7|8702.7|8697.7|164
1679064900000|2023-03-17 14:55:00|8707.7|8702.7|8704.7|8699.7|8712.7|8707.7|8698.2|8693.2|150
1679065200000|2023-03-17 15:00:00|8703.7|8698.7|8690.7|8685.7|8705.7|8700.7|8683.2|8678.2|176
1679065500000|2023-03-17 15:05:00|8691.2|8686.2|8716.7|8711.7|8718.7|8713.7|8686.7|8681.7|179
1679065800000|2023-03-17 15:10:00|8716.5|8711.5|8719|8714|8724.5|8719.5|8707.5|8702.5|290
1679066100000|2023-03-17 15:15:00|8718.5|8713.5|8709|8704|8723|8718|8707|8702|416
1679066400000|2023-03-17 15:20:00|8708.5|8703.5|8685.5|8680.5|8712|8707|8685|8680|289
1679066700000|2023-03-17 15:25:00|8685|8680|8677.5|8672.5|8685.5|8680.5|8673|8668|307
1679067000000|2023-03-17 15:30:00|8677|8672|8684|8679|8692|8687|8674.5|8669.5|347
1679067300000|2023-03-17 15:35:00|8683.5|8678.5|8664.5|8659.5|8687.5|8682.5|8664.5|8659.5|391
1679067600000|2023-03-17 15:40:00|8665|8660|8670.5|8665.5|8671.5|8666.5|8660.5|8655.5|310
1679067900000|2023-03-17 15:45:00|8671|8666|8703.5|8698.5|8705|8700|8669|8664|345
1679068200000|2023-03-17 15:50:00|8704|8699|8708.5|8703.5|8722|8717|8699.5|8694.5|210
1679068500000|2023-03-17 15:55:00|8708|8703|8711.5|8706.5|8718|8713|8704|8699|250
1679068800000|2023-03-17 16:00:00|8711|8706|8715.5|8710.5|8718|8713|8703|8698|178
1679069100000|2023-03-17 16:05:00|8716|8711|8725|8720|8725.5|8720.5|8709.5|8704.5|113
1679069400000|2023-03-17 16:10:00|8725.5|8720.5|8716.5|8711.5|8726.5|8721.5|8716|8711|141
1679069700000|2023-03-17 16:15:00|8716|8711|8725.5|8720.5|8727.5|8722.5|8710.5|8705.5|137
1679070000000|2023-03-17 16:20:00|8726|8721|8719|8714|8730|8725|8715|8710|168
1679070300000|2023-03-17 16:25:00|8719.5|8714.5|8715.5|8710.5|8721|8716|8713|8708|435
1679070600000|2023-03-17 16:30:00|8716.5|8709.5|8725.5|8719.5|8741.5|8734.5|8716.5|8709.5|660
1679070900000|2023-03-17 16:35:00|8723.5|8718.5|8729.5|8722.5|8731.5|8725.5|8722.5|8715.5|203
1679071200000|2023-03-17 16:40:00|8730.5|8723.5|8739.5|8732.5|8742.5|8736.5|8730.5|8723.5|121
1679071500000|2023-03-17 16:45:00|8738.5|8731.5|8729.5|8723.5|8745.5|8737.5|8729.5|8723.5|51
1679071800000|2023-03-17 16:50:00|8731.5|8724.5|8720.5|8713.5|8736.5|8729.5|8719.5|8712.5|48
1679072100000|2023-03-17 16:55:00|8719.5|8712.5|8722.5|8715.5|8726.5|8719.5|8718.5|8712.5|52
1679072400000|2023-03-17 17:00:00|8723.5|8717.5|8724.5|8717.5|8726.5|8719.5|8720.5|8713.5|66
1679072700000|2023-03-17 17:05:00|8725.5|8718.5|8732.5|8725.5|8734.5|8727.5|8722.5|8716.5|14
1679073000000|2023-03-17 17:10:00|8733.5|8724.5|8737.5|8730.5|8737.5|8730.5|8729.5|8722.5|8
1679073300000|2023-03-17 17:15:00|8736.5|8729.5|8729.5|8722.5|8737.5|8731.5|8728.5|8721.5|8
1679073600000|2023-03-17 17:20:00|8730.5|8723.5|8725.5|8718.5|8736.5|8730.5|8725.5|8718.5|2
1679073900000|2023-03-17 17:25:00|8724.5|8716.5|8726.5|8719.5|8727.5|8720.5|8722.5|8715.5|45
1679074200000|2023-03-17 17:30:00|8727.5|8718.5|8724.5|8717.5|8736.5|8729.5|8723.5|8716.5|36
1679074500000|2023-03-17 17:35:00|8723.5|8716.5|8724.5|8717.5|8725.5|8717.5|8717.5|8710.5|30
1679074800000|2023-03-17 17:40:00|8725.5|8718.5|8722.5|8715.5|8725.5|8718.5|8713.5|8706.5|20
1679075100000|2023-03-17 17:45:00|8721.5|8714.5|8725.5|8718.5|8730.5|8723.5|8718.5|8712.5|32
1679075400000|2023-03-17 17:50:00|8726.5|8717.5|8725.5|8719.5|8728.5|8721.5|8719.5|8712.5|36
1679075700000|2023-03-17 17:55:00|8726.5|8718.5|8732.5|8725.5|8732.5|8725.5|8722.5|8715.5|34
1679076000000|2023-03-17 18:00:00|8733.5|8726.5|8729.5|8721.5|8737.5|8730.5|8729.5|8721.5|3
1679076300000|2023-03-17 18:05:00|8728.5|8720.5|8723.5|8715.5|8730.5|8722.5|8717.5|8709.5|2
1679076600000|2023-03-17 18:10:00|8722.5|8714.5|8721.5|8714.5|8723.5|8715.5|8720.5|8712.5|0
1679076900000|2023-03-17 18:15:00|8719.5|8712.5|8715.5|8707.5|8723.5|8715.5|8714.5|8706.5|2
1679077200000|2023-03-17 18:20:00|8717.5|8708.5|8704.5|8696.5|8717.5|8709.5|8702.5|8695.5|7
1679077500000|2023-03-17 18:25:00|8703.5|8695.5|8701.5|8693.5|8703.5|8696.5|8699.5|8690.5|22
1679077800000|2023-03-17 18:30:00|8700.5|8691.5|8714.5|8705.5|8714.5|8705.5|8698.5|8690.5|26
1679078100000|2023-03-17 18:35:00|8715.5|8706.5|8717.5|8710.5|8717.5|8710.5|8711.5|8703.5|45
1679078400000|2023-03-17 18:40:00|8716.5|8707.5|8716.5|8707.5|8716.5|8709.5|8711.5|8702.5|24
1679078700000|2023-03-17 18:45:00|8715.5|8706.5|8715.5|8705.5|8715.5|8706.5|8711.5|8703.5|25
1679079000000|2023-03-17 18:50:00|8714.5|8704.5|8719.5|8710.5|8719.5|8710.5|8711.5|8703.5|44
1679079300000|2023-03-17 18:55:00|8721.5|8711.5|8736.7|8724.7|8736.7|8724.7|8721.5|8711.5|43
1679079600000|2023-03-17 19:00:00|8736.8|8724.8|8738.8|8726.8|8743.2|8731.2|8732.2|8720.2|0
1679079900000|2023-03-17 19:05:00|8738.9|8726.9|8736.7|8724.7|8741.2|8729.2|8732.2|8720.2|0
1679080200000|2023-03-17 19:10:00|8735.6|8723.6|8741.3|8729.3|8741.4|8729.4|8732.4|8720.4|0
1679080500000|2023-03-17 19:15:00|8741.2|8729.2|8752.3|8740.3|8752.3|8740.3|8736.7|8724.7|0
1679080800000|2023-03-17 19:20:00|8753.1|8741.1|8757.5|8745.5|8757.6|8745.6|8748.7|8736.7|0
1679081100000|2023-03-17 19:25:00|8757.4|8745.4|8755.5|8743.5|8759.7|8747.7|8753|8741|0
1679081400000|2023-03-17 19:30:00|8754.5|8742.5|8739.7|8727.7|8755.5|8743.5|8732.9|8720.9|0
1679081700000|2023-03-17 19:35:00|8739.6|8727.6|8735.2|8723.2|8739.7|8727.7|8733.1|8721.1|0
1679082000000|2023-03-17 19:40:00|8735.3|8723.3|8744.1|8732.1|8744.2|8732.2|8735.2|8723.2|0
1679082300000|2023-03-17 19:45:00|8742|8730|8728.6|8716.6|8742|8730|8726.5|8714.5|0
1679082600000|2023-03-17 19:50:00|8728.7|8716.7|8737.7|8725.7|8742|8730|8728.6|8716.6|0
1679082900000|2023-03-17 19:55:00|8737.8|8725.8|8735.4|8723.4|8740|8728|8724.6|8712.6|0
1679083200000|2023-03-17 20:00:00|8737.5|8725.5|8737.9|8725.9|8740.1|8728.1|8735.6|8723.6|0
1679083500000|2023-03-17 20:05:00|8738|8726|8733.6|8721.6|8738|8726|8733.6|8721.6|0
1679083800000|2023-03-17 20:10:00|8733.7|8721.7|8729.2|8717.2|8733.7|8721.7|8729.1|8717.1|0
1679084100000|2023-03-17 20:15:00|8729.1|8717.1|8729.2|8717.2|8730.2|8718.2|8729.1|8717.1|0
1679084400000|2023-03-17 20:20:00|8727.1|8715.1|8727|8715|8728.1|8716.1|8727|8715|0
1679084700000|2023-03-17 20:25:00|8727.1|8715.1|8729.2|8717.2|8729.3|8717.3|8727|8715|0
1679085000000|2023-03-17 20:30:00|8729.3|8717.3|8729.3|8717.3|8729.3|8717.3|8729.2|8717.2|0
1679085300000|2023-03-17 20:35:00|8729.2|8717.2|8727|8715|8729.3|8717.3|8726.9|8714.9|0
1679085600000|2023-03-17 20:40:00|8726.9|8714.9|8730.8|8718.8|8731|8719|8726.9|8714.9|0
1679085900000|2023-03-17 20:45:00|8730.7|8718.7|8728.7|8716.7|8730.8|8718.8|8728.6|8716.6|0
1679086200000|2023-03-17 20:50:00|8726.6|8714.6|8724.4|8712.4|8726.6|8714.6|8722.3|8710.3|0
1679086500000|2023-03-17 20:55:00|8723.4|8711.4|8726.6|8714.6|8728.7|8716.7|8722.3|8710.3|0
1679086800000|2023-03-17 21:00:00|8731.3|8719.3|8731.3|8719.3|8731.3|8719.3|8731.3|8719.3|0
1679263200000|2023-03-19 22:00:00|8768.5|8756.5|8765|8753|8781.7|8769.7|8757.6|8745.6|0
1679263500000|2023-03-19 22:05:00|8764.5|8752.5|8780.8|8768.8|8784|8772|8757.6|8745.6|0
1679263800000|2023-03-19 22:10:00|8781.2|8769.2|8782.1|8770.1|8788.8|8776.8|8774.4|8762.4|0
1679264100000|2023-03-19 22:15:00|8782.5|8770.5|8772|8760|8786.6|8774.6|8768.1|8756.1|0
1679264400000|2023-03-19 22:20:00|8771.8|8759.8|8791.6|8779.6|8792|8780|8771.8|8759.8|0
1679264700000|2023-03-19 22:25:00|8791.7|8779.7|8814.5|8802.5|8814.5|8802.5|8790.3|8778.3|0
1679265000000|2023-03-19 22:30:00|8814.4|8802.4|8831.2|8819.2|8837|8825|8812.5|8800.5|0
1679265300000|2023-03-19 22:35:00|8831.4|8819.4|8830.5|8818.5|8835.6|8823.6|8829.2|8817.2|0
1679265600000|2023-03-19 22:40:00|8829.2|8817.2|8829.9|8817.9|8834|8822|8829.2|8817.2|0
1679265900000|2023-03-19 22:45:00|8830.5|8818.5|8826.6|8814.6|8833.3|8821.3|8824.7|8812.7|0
1679266200000|2023-03-19 22:50:00|8826.7|8814.7|8815.7|8803.7|8827.9|8815.9|8814.7|8802.7|0
1679266500000|2023-03-19 22:55:00|8815.8|8803.8|8817.4|8805.4|8819.4|8807.4|8810.7|8798.7|0
1679266800000|2023-03-19 23:00:00|8817.5|8805.5|8818|8806|8818.7|8806.7|8812.6|8800.6|0
1679267100000|2023-03-19 23:05:00|8818.1|8806.1|8802|8790|8818.9|8806.9|8800|8788|0
1679267400000|2023-03-19 23:10:00|8802.2|8790.2|8802|8790|8804.6|8792.6|8796.3|8784.3|0
1679267700000|2023-03-19 23:15:00|8802.6|8790.6|8806.7|8794.7|8806.7|8794.7|8800.7|8788.7|0
1679268000000|2023-03-19 23:20:00|8806|8794|8810|8798|8813.9|8801.9|8805.4|8793.4|0
1679268300000|2023-03-19 23:25:00|8810.6|8798.6|8808|8796|8813.9|8801.9|8804.1|8792.1|0
1679268600000|2023-03-19 23:30:00|8808.1|8796.1|8820|8808|8823.1|8811.1|8808.1|8796.1|0
1679268900000|2023-03-19 23:35:00|8819.8|8807.8|8823.4|8811.4|8828|8816|8819.1|8807.1|0
1679269200000|2023-03-19 23:40:00|8823.5|8811.5|8828|8816|8828.6|8816.6|8823.5|8811.5|0
1679269500000|2023-03-19 23:45:00|8827.3|8815.3|8832.2|8820.2|8833.4|8821.4|8827.3|8815.3|0
1679269800000|2023-03-19 23:50:00|8832.1|8820.1|8826.5|8814.5|8832.2|8820.2|8824.8|8812.8|0
1679270100000|2023-03-19 23:55:00|8826.1|8814.1|8824.1|8812.1|8831.5|8819.5|8822.8|8810.8|0
1679270400000|2023-03-20 00:00:00|8824.2|8812.2|8828.7|8816.7|8833.5|8821.5|8823.9|8811.9|0
1679270700000|2023-03-20 00:05:00|8828.5|8816.5|8829.9|8817.9|8836.7|8824.7|8828|8816|0
1679271000000|2023-03-20 00:10:00|8830|8818|8825.8|8813.8|8830.8|8818.8|8819.2|8807.2|0
1679271300000|2023-03-20 00:15:00|8826.5|8814.5|8825.3|8813.3|8869.3|8857.3|8825.3|8813.3|0
1679271600000|2023-03-20 00:20:00|8825.2|8813.2|8812|8800|8828.5|8816.5|8812|8800|0
1679271900000|2023-03-20 00:25:00|8809.9|8797.9|8812.5|8800.5|8816.8|8804.8|8799.2|8787.2|0
1679272200000|2023-03-20 00:30:00|8808.6|8796.6|8802.2|8790.2|8809.7|8797.7|8802.2|8790.2|0
1679272500000|2023-03-20 00:35:00|8804.3|8792.3|8803.1|8791.1|8806.6|8794.6|8802.2|8790.2|0
1679272800000|2023-03-20 00:40:00|8803|8791|8801.7|8789.7|8805.9|8793.9|8801.7|8789.7|0
1679273100000|2023-03-20 00:45:00|8804.5|8792.5|8807.5|8795.5|8811.8|8799.8|8803.3|8791.3|0
1679273400000|2023-03-20 00:50:00|8805.4|8793.4|8799.9|8787.9|8805.5|8793.5|8793.5|8781.5|0
1679273700000|2023-03-20 00:55:00|8797.8|8785.8|8802.1|8790.1|8804.3|8792.3|8797.8|8785.8|0
1679274000000|2023-03-20 01:00:00|8802|8790|8788.2|8776.2|8802|8790|8788.2|8776.2|0
1679274300000|2023-03-20 01:05:00|8788.3|8776.3|8781.7|8769.7|8790.5|8778.5|8781.7|8769.7|0
1679274600000|2023-03-20 01:10:00|8783.8|8771.8|8766.7|8754.7|8783.8|8771.8|8766.7|8754.7|0
1679274900000|2023-03-20 01:15:00|8765|8753|8758.6|8746.6|8765.1|8753.1|8758.6|8746.6|0
1679275200000|2023-03-20 01:20:00|8758.7|8746.7|8756.6|8744.6|8760.8|8748.8|8754.4|8742.4|0
1679275500000|2023-03-20 01:25:00|8756.5|8744.5|8759.7|8747.7|8768.2|8756.2|8754.4|8742.4|0
1679275800000|2023-03-20 01:30:00|8763.5|8751.5|8758.2|8746.2|8764.7|8752.7|8758.2|8746.2|0
1679276100000|2023-03-20 01:35:00|8757.2|8745.2|8737.8|8725.8|8759.4|8747.4|8735.7|8723.7|0
1679276400000|2023-03-20 01:40:00|8736.7|8724.7|8742.2|8730.2|8742.2|8730.2|8727.3|8715.3|0
1679276700000|2023-03-20 01:45:00|8742.3|8730.3|8744.3|8732.3|8748.7|8736.7|8740.1|8728.1|0
1679277000000|2023-03-20 01:50:00|8744.4|8732.4|8738.7|8726.7|8749.7|8737.7|8736.6|8724.6|0
1679277300000|2023-03-20 01:55:00|8736.6|8724.6|8743.3|8731.3|8745.4|8733.4|8736.6|8724.6|0
1679277600000|2023-03-20 02:00:00|8743.2|8731.2|8747.6|8735.6|8749.7|8737.7|8743.2|8731.2|0
1679277900000|2023-03-20 02:05:00|8749.7|8737.7|8749.7|8737.7|8750.8|8738.8|8745.4|8733.4|0
1679278200000|2023-03-20 02:10:00|8749.8|8737.8|8745.5|8733.5|8751.9|8739.9|8745.5|8733.5|0
1679278500000|2023-03-20 02:15:00|8743.4|8731.4|8742.3|8730.3|8745.5|8733.5|8741.2|8729.2|0
1679278800000|2023-03-20 02:20:00|8741.2|8729.2|8736.9|8724.9|8743.4|8731.4|8736.9|8724.9|0
1679279100000|2023-03-20 02:25:00|8737.9|8725.9|8739.1|8727.1|8739.1|8727.1|8734.8|8722.8|0
1679279400000|2023-03-20 02:30:00|8737|8725|8726.2|8714.2|8737|8725|8724.1|8712.1|0
1679279700000|2023-03-20 02:35:00|8725.3|8713.3|8731.7|8719.7|8733.9|8721.9|8725.3|8713.3|0
1679280000000|2023-03-20 02:40:00|8731.8|8719.8|8738.2|8726.2|8740.3|8728.3|8731.7|8719.7|0
1679280300000|2023-03-20 02:45:00|8738.1|8726.1|8743.1|8731.1|8743.1|8731.1|8738.1|8726.1|0
1679280600000|2023-03-20 02:50:00|8743.2|8731.2|8745.5|8733.5|8749.7|8737.7|8743.2|8731.2|0
1679280900000|2023-03-20 02:55:00|8745.4|8733.4|8743.4|8731.4|8745.5|8733.5|8741.2|8729.2|0
1679281200000|2023-03-20 03:00:00|8743.3|8731.3|8736.9|8724.9|8743.4|8731.4|8736.9|8724.9|0
1679281500000|2023-03-20 03:05:00|8734.8|8722.8|8731.2|8719.2|8739.1|8727.1|8731.2|8719.2|0
1679281800000|2023-03-20 03:10:00|8728.2|8716.2|8722.8|8710.8|8728.2|8716.2|8718.5|8706.5|0
1679282100000|2023-03-20 03:15:00|8722.9|8710.9|8706.7|8694.7|8722.9|8710.9|8706.7|8694.7|0
1679282400000|2023-03-20 03:20:00|8707.7|8695.7|8709.9|8697.9|8712.1|8700.1|8704.6|8692.6|0
1679282700000|2023-03-20 03:25:00|8710|8698|8692.8|8680.8|8710|8698|8691.8|8679.8|0
1679283000000|2023-03-20 03:30:00|8692.9|8680.9|8686|8674|8692.9|8680.9|8679.9|8667.9|0
1679283300000|2023-03-20 03:35:00|8688.1|8676.1|8699.9|8687.9|8701|8689|8686|8674|0
1679283600000|2023-03-20 03:40:00|8698.9|8686.9|8696.7|8684.7|8701|8689|8696.6|8684.6|0
1679283900000|2023-03-20 03:45:00|8697.7|8685.7|8701|8689|8701|8689|8696.6|8684.6|0
1679284200000|2023-03-20 03:50:00|8700.9|8688.9|8700.9|8688.9|8700.9|8688.9|8696.6|8684.6|0
1679284500000|2023-03-20 03:55:00|8699.9|8687.9|8696.7|8684.7|8700.9|8688.9|8692.2|8680.2|0
1679284800000|2023-03-20 04:00:00|8695.7|8683.7|8692.4|8680.4|8697.8|8685.8|8692.4|8680.4|0
1679285100000|2023-03-20 04:05:00|8694.5|8682.5|8698.8|8686.8|8698.8|8686.8|8692.4|8680.4|0
1679285400000|2023-03-20 04:10:00|8696.7|8684.7|8698.8|8686.8|8700.9|8688.9|8696.6|8684.6|0
1679285700000|2023-03-20 04:15:00|8698.9|8686.9|8698.9|8686.9|8703.1|8691.1|8697.8|8685.8|0
1679286000000|2023-03-20 04:20:00|8698.8|8686.8|8698.9|8686.9|8701|8689|8696.7|8684.7|0
1679286300000|2023-03-20 04:25:00|8697.8|8685.8|8692.4|8680.4|8697.8|8685.8|8692.4|8680.4|0
1679286600000|2023-03-20 04:30:00|8692.5|8680.5|8692.4|8680.4|8692.5|8680.5|8690.3|8678.3|0
1679286900000|2023-03-20 04:35:00|8692.5|8680.5|8675.1|8663.1|8692.5|8680.5|8670.9|8658.9|0
1679287200000|2023-03-20 04:40:00|8673|8661|8677.4|8665.4|8681.7|8669.7|8673|8661|0
1679287500000|2023-03-20 04:45:00|8677.3|8665.3|8677.4|8665.4|8681.6|8669.6|8675.2|8663.2|0
1679287800000|2023-03-20 04:50:00|8677.3|8665.3|8673.2|8661.2|8677.4|8665.4|8669.9|8657.9|0
1679288100000|2023-03-20 04:55:00|8672.1|8660.1|8684.8|8672.8|8684.8|8672.8|8671.1|8659.1|0
1679288400000|2023-03-20 05:00:00|8684.7|8672.7|8680.5|8668.5|8686.9|8674.9|8676.2|8664.2|0
1679288700000|2023-03-20 05:05:00|8681.5|8669.5|8686|8674|8687|8675|8680.4|8668.4|0
1679289000000|2023-03-20 05:10:00|8687|8675|8691.3|8679.3|8693.5|8681.5|8684.9|8672.9|0
1679289300000|2023-03-20 05:15:00|8691.4|8679.4|8684.9|8672.9|8691.4|8679.4|8682.7|8670.7|0
1679289600000|2023-03-20 05:20:00|8687|8675|8684.8|8672.8|8690.2|8678.2|8684.8|8672.8|0
1679289900000|2023-03-20 05:25:00|8684.9|8672.9|8682.9|8670.9|8689.3|8677.3|8682.8|8670.8|0
1679290200000|2023-03-20 05:30:00|8682.8|8670.8|8684|8672|8685|8673|8680.7|8668.7|0
1679290500000|2023-03-20 05:35:00|8683|8671|8684.9|8672.9|8693.5|8681.5|8683|8671|0
1679290800000|2023-03-20 05:40:00|8686|8674|8682.8|8670.8|8689.3|8677.3|8682.8|8670.8|0
1679291100000|2023-03-20 05:45:00|8685|8673|8676.4|8664.4|8686|8674|8674.3|8662.3|0
1679291400000|2023-03-20 05:50:00|8675.4|8663.4|8668|8656|8676.4|8664.4|8668|8656|0
1679291700000|2023-03-20 05:55:00|8665.9|8653.9|8663.9|8651.9|8670.3|8658.3|8663.9|8651.9|0
1679292000000|2023-03-20 06:00:00|8664.9|8652.9|8657.5|8645.5|8670.3|8658.3|8655|8643|0
1679292300000|2023-03-20 06:05:00|8657.6|8645.6|8666|8654|8668.1|8656.1|8655.4|8643.4|0
1679292600000|2023-03-20 06:10:00|8668.1|8656.1|8672.3|8660.3|8672.3|8660.3|8665.9|8653.9|0
1679292900000|2023-03-20 06:15:00|8673.3|8661.3|8664.8|8652.8|8674.4|8662.4|8657.3|8645.3|0
1679293200000|2023-03-20 06:20:00|8665.8|8653.8|8641.9|8629.9|8665.9|8653.9|8637.7|8625.7|0
1679293500000|2023-03-20 06:25:00|8642|8630|8619|8607|8649.5|8637.5|8619|8607|0
1679293800000|2023-03-20 06:30:00|8621.1|8609.1|8607.8|8595.8|8625.4|8613.4|8606|8594|0
1679294100000|2023-03-20 06:35:00|8607.9|8595.9|8575|8563|8612.7|8600.7|8556|8544|0
1679294400000|2023-03-20 06:40:00|8576.1|8564.1|8551.1|8539.1|8581.4|8569.4|8549|8537|0
1679294700000|2023-03-20 06:45:00|8547.9|8535.9|8514.8|8502.8|8557.6|8545.6|8510.6|8498.6|0
1679295000000|2023-03-20 06:50:00|8514.9|8502.9|8546.5|8534.5|8563.6|8551.6|8506.1|8494.1|0
1679295300000|2023-03-20 06:55:00|8546.6|8534.6|8573.7|8561.7|8573.7|8561.7|8544.4|8532.4|0
1679295600000|2023-03-20 07:00:00|8573.8|8561.8|8581|8576|8600|8595|8568.4|8556.4|143
1679295900000|2023-03-20 07:05:00|8578.5|8573.5|8575|8570|8585.5|8580.5|8563.5|8558.5|61
1679296200000|2023-03-20 07:10:00|8576|8571|8615|8610|8617|8612|8576|8571|113
1679296500000|2023-03-20 07:15:00|8615.5|8610.5|8606|8601|8624.5|8619.5|8606|8601|38
1679296800000|2023-03-20 07:20:00|8605.5|8600.5|8614|8609|8617|8612|8604.5|8599.5|41
1679297100000|2023-03-20 07:25:00|8613.5|8608.5|8607|8602|8614.5|8609.5|8598|8593|30
1679297400000|2023-03-20 07:30:00|8609|8604|8595.5|8590.5|8613.5|8608.5|8583|8578|36
1679297700000|2023-03-20 07:35:00|8596|8591|8607|8602|8611|8606|8596|8591|2
1679298000000|2023-03-20 07:40:00|8606.5|8601.5|8615|8610|8618|8613|8597|8592|20
1679298300000|2023-03-20 07:45:00|8618|8613|8602.5|8597.5|8618|8613|8597.5|8592.5|28
1679298600000|2023-03-20 07:50:00|8603|8598|8615.5|8610.5|8615.5|8610.5|8602|8597|13
1679298900000|2023-03-20 07:55:00|8615|8610|8673.5|8668.5|8673.5|8668.5|8612|8607|337
1679299200000|2023-03-20 08:00:00|8673|8668|8648|8643|8691|8686|8643|8638|835
1679299500000|2023-03-20 08:05:00|8648.5|8643.5|8603.5|8598.5|8655|8650|8591.5|8586.5|422
1679299800000|2023-03-20 08:10:00|8602.5|8597.5|8554.5|8549.5|8607|8602|8549.5|8544.5|548
1679300100000|2023-03-20 08:15:00|8554|8549|8508.5|8503.5|8562.5|8557.5|8504.5|8499.5|674
1679300400000|2023-03-20 08:20:00|8507.5|8502.5|8542.5|8537.5|8558|8553|8506|8501|630
1679300700000|2023-03-20 08:25:00|8542|8537|8554|8549|8558.5|8553.5|8529.5|8524.5|440
1679301000000|2023-03-20 08:30:00|8555|8550|8592.5|8587.5|8605.5|8600.5|8553.5|8548.5|581
1679301300000|2023-03-20 08:35:00|8590.5|8585.5|8610.5|8605.5|8613|8608|8575.5|8570.5|499
1679301600000|2023-03-20 08:40:00|8611|8606|8600.5|8595.5|8629.5|8624.5|8596.5|8591.5|365
1679301900000|2023-03-20 08:45:00|8599.5|8594.5|8624.5|8619.5|8636.5|8631.5|8599|8594|247
1679302200000|2023-03-20 08:50:00|8625|8620|8634.5|8629.5|8651|8646|8616.5|8611.5|210
1679302500000|2023-03-20 08:55:00|8635|8630|8650.6|8645.6|8654.5|8649.5|8630|8625|227
1679302800000|2023-03-20 09:00:00|8651.1|8646.1|8681.1|8676.1|8685.6|8680.6|8648.1|8643.1|344
1679303100000|2023-03-20 09:05:00|8681.6|8676.6|8690.1|8685.1|8721.1|8716.1|8681.6|8676.6|238
1679303400000|2023-03-20 09:10:00|8690.6|8685.6|8654.1|8649.1|8693.6|8688.6|8640.1|8635.1|354
1679303700000|2023-03-20 09:15:00|8654.6|8649.6|8626.1|8621.1|8661.1|8656.1|8624.1|8619.1|131
1679304000000|2023-03-20 09:20:00|8627.1|8622.1|8643.1|8638.1|8656.1|8651.1|8620.6|8615.6|199
1679304300000|2023-03-20 09:25:00|8644.1|8639.1|8614.1|8609.1|8646.1|8641.1|8600.6|8595.6|216
1679304600000|2023-03-20 09:30:00|8613.6|8608.6|8651.1|8646.1|8658.1|8653.1|8613.6|8608.6|192
1679304900000|2023-03-20 09:35:00|8651.6|8646.6|8648.1|8643.1|8655.6|8650.6|8621.1|8616.1|140
1679305200000|2023-03-20 09:40:00|8648.6|8643.6|8662.1|8657.1|8673.1|8668.1|8645.1|8640.1|155
1679305500000|2023-03-20 09:45:00|8661.6|8656.6|8693.1|8688.1|8700.1|8695.1|8659.1|8654.1|233
1679305800000|2023-03-20 09:50:00|8692.1|8687.1|8692.6|8687.6|8703.1|8698.1|8685.1|8680.1|217
1679306100000|2023-03-20 09:55:00|8693.1|8688.1|8698.1|8693.1|8714.1|8709.1|8688.6|8683.6|217
1679306400000|2023-03-20 10:00:00|8698.6|8693.6|8724.6|8719.6|8728.1|8723.1|8691.1|8686.1|375
1679306700000|2023-03-20 10:05:00|8725.1|8720.1|8746.1|8741.1|8748.1|8743.1|8717.6|8712.6|296
1679307000000|2023-03-20 10:10:00|8745.1|8740.1|8747.1|8742.1|8756.1|8751.1|8735.1|8730.1|248
1679307300000|2023-03-20 10:15:00|8748.1|8743.1|8725.6|8720.6|8753.6|8748.6|8716.1|8711.1|280
1679307600000|2023-03-20 10:20:00|8726.1|8721.1|8724.1|8719.1|8734.1|8729.1|8710.6|8705.6|192
1679307900000|2023-03-20 10:25:00|8723.1|8718.1|8721.1|8716.1|8732.1|8727.1|8717.1|8712.1|135
1679308200000|2023-03-20 10:30:00|8720.6|8715.6|8710.1|8705.1|8722.1|8717.1|8704.6|8699.6|174
1679308500000|2023-03-20 10:35:00|8710.6|8705.6|8737.1|8732.1|8739.1|8734.1|8710.6|8705.6|164
1679308800000|2023-03-20 10:40:00|8736.6|8731.6|8745.1|8740.1|8748.1|8743.1|8735.6|8730.6|118
1679309100000|2023-03-20 10:45:00|8744.6|8739.6|8747.1|8742.1|8755.1|8750.1|8742.1|8737.1|132
1679309400000|2023-03-20 10:50:00|8746.6|8741.6|8752.1|8747.1|8757.6|8752.6|8744.1|8739.1|158
1679309700000|2023-03-20 10:55:00|8752.6|8747.6|8765.1|8760.1|8771.1|8766.1|8747.1|8742.1|140
1679310000000|2023-03-20 11:00:00|8764.1|8759.1|8749.6|8744.6|8772.1|8767.1|8747.1|8742.1|147
1679310300000|2023-03-20 11:05:00|8750.1|8745.1|8750.1|8745.1|8756.6|8751.6|8735.1|8730.1|152
1679310600000|2023-03-20 11:10:00|8750.6|8745.6|8745.1|8740.1|8759.1|8754.1|8739.1|8734.1|128
1679310900000|2023-03-20 11:15:00|8743.1|8738.1|8734.1|8729.1|8743.1|8738.1|8728.1|8723.1|80
1679311200000|2023-03-20 11:20:00|8734.6|8729.6|8752.1|8747.1|8754.6|8749.6|8734.1|8729.1|71
1679311500000|2023-03-20 11:25:00|8752.6|8747.6|8764.1|8759.1|8765.1|8760.1|8750.1|8745.1|104
1679311800000|2023-03-20 11:30:00|8763.6|8758.6|8747.1|8742.1|8767.1|8762.1|8747.1|8742.1|85
1679312100000|2023-03-20 11:35:00|8746.6|8741.6|8743.1|8738.1|8748.6|8743.6|8733.1|8728.1|172
1679312400000|2023-03-20 11:40:00|8742.6|8737.6|8732.1|8727.1|8750.1|8745.1|8728.1|8723.1|106
1679312700000|2023-03-20 11:45:00|8731.6|8726.6|8738.1|8733.1|8743.6|8738.6|8729.1|8724.1|116
1679313000000|2023-03-20 11:50:00|8738.6|8733.6|8742.6|8737.6|8750.1|8745.1|8737.1|8732.1|62
1679313300000|2023-03-20 11:55:00|8742.1|8737.1|8743.1|8738.1|8749.6|8744.6|8740.1|8735.1|61
1679313600000|2023-03-20 12:00:00|8743.6|8738.6|8755.1|8750.1|8755.1|8750.1|8743.1|8738.1|85
1679313900000|2023-03-20 12:05:00|8755.6|8750.6|8731.1|8726.1|8755.6|8750.6|8727.1|8722.1|178
1679314200000|2023-03-20 12:10:00|8731.6|8726.6|8755.1|8750.1|8757.1|8752.1|8731.1|8726.1|126
1679314500000|2023-03-20 12:15:00|8754.6|8749.6|8737.1|8732.1|8755.1|8750.1|8733.6|8728.6|138
1679314800000|2023-03-20 12:20:00|8736.6|8731.6|8748.1|8743.1|8748.1|8743.1|8732.1|8727.1|154
1679315100000|2023-03-20 12:25:00|8747.6|8742.6|8742.1|8737.1|8750.1|8745.1|8734.1|8729.1|163
1679315400000|2023-03-20 12:30:00|8742.6|8737.6|8751.1|8746.1|8754.1|8749.1|8742.6|8737.6|120
1679315700000|2023-03-20 12:35:00|8750.6|8745.6|8759.1|8754.1|8761.1|8756.1|8748.1|8743.1|148
1679316000000|2023-03-20 12:40:00|8762.1|8757.1|8765.6|8760.6|8767.1|8762.1|8755.1|8750.1|129
1679316300000|2023-03-20 12:45:00|8766.1|8761.1|8763.1|8758.1|8767.1|8762.1|8746.6|8741.6|101
1679316600000|2023-03-20 12:50:00|8762.6|8757.6|8782.6|8777.6|8783.6|8778.6|8761.1|8756.1|104
1679316900000|2023-03-20 12:55:00|8783.1|8778.1|8780.6|8775.6|8790.1|8785.1|8776.1|8771.1|143
1679317200000|2023-03-20 13:00:00|8780.1|8775.1|8785.1|8780.1|8789.1|8784.1|8776.1|8771.1|162
1679317500000|2023-03-20 13:05:00|8784.6|8779.6|8788.1|8783.1|8788.6|8783.6|8781.1|8776.1|79
1679317800000|2023-03-20 13:10:00|8787.6|8782.6|8799.1|8794.1|8805.1|8800.1|8785.1|8780.1|361
1679318100000|2023-03-20 13:15:00|8799.6|8794.6|8783.1|8778.1|8802.1|8797.1|8782.1|8777.1|269
1679318400000|2023-03-20 13:20:00|8783.6|8778.6|8765.6|8760.6|8786.1|8781.1|8761.1|8756.1|283
1679318700000|2023-03-20 13:25:00|8765.1|8760.1|8757.1|8752.1|8770.1|8765.1|8755.1|8750.1|107
1679319000000|2023-03-20 13:30:00|8757.6|8752.6|8757.1|8752.1|8775.1|8770.1|8749.1|8744.1|249
1679319300000|2023-03-20 13:35:00|8757.6|8752.6|8764.6|8759.6|8776.1|8771.1|8754.1|8749.1|192
1679319600000|2023-03-20 13:40:00|8764.1|8759.1|8763.1|8758.1|8772.1|8767.1|8757.1|8752.1|151
1679319900000|2023-03-20 13:45:00|8762.6|8757.6|8778.6|8773.6|8782.1|8777.1|8758.6|8753.6|180
1679320200000|2023-03-20 13:50:00|8779.1|8774.1|8782.1|8777.1|8794.1|8789.1|8779.1|8774.1|158
1679320500000|2023-03-20 13:55:00|8781.1|8776.1|8802.1|8797.1|8805.1|8800.1|8779.6|8774.6|244
1679320800000|2023-03-20 14:00:00|8802.6|8797.6|8810.1|8805.1|8818.1|8813.1|8802.1|8797.1|198
1679321100000|2023-03-20 14:05:00|8810.6|8805.6|8793.1|8788.1|8813.1|8808.1|8790.6|8785.6|173
1679321400000|2023-03-20 14:10:00|8792.6|8787.6|8793.6|8788.6|8804.1|8799.1|8780.1|8775.1|146
1679321700000|2023-03-20 14:15:00|8793.1|8788.1|8782.1|8777.1|8799.1|8794.1|8778.6|8773.6|81
1679322000000|2023-03-20 14:20:00|8782.6|8777.6|8810.1|8805.1|8810.6|8805.6|8780.6|8775.6|185
1679322300000|2023-03-20 14:25:00|8810.6|8805.6|8808.1|8803.1|8812.1|8807.1|8802.1|8797.1|99
1679322600000|2023-03-20 14:30:00|8807.6|8802.6|8812.1|8807.1|8816.1|8811.1|8805.6|8800.6|105
1679322900000|2023-03-20 14:35:00|8812.6|8807.6|8812.1|8807.1|8820.1|8815.1|8805.1|8800.1|119
1679323200000|2023-03-20 14:40:00|8811.6|8806.6|8817.1|8812.1|8827.1|8822.1|8811.6|8806.6|142
1679323500000|2023-03-20 14:45:00|8816.1|8811.1|8837.1|8832.1|8837.1|8832.1|8812.1|8807.1|126
1679323800000|2023-03-20 14:50:00|8837.6|8832.6|8837.1|8832.1|8842.6|8837.6|8834.1|8829.1|117
1679324100000|2023-03-20 14:55:00|8837.6|8832.6|8847.6|8842.6|8850.1|8845.1|8837.1|8832.1|101
1679324400000|2023-03-20 15:00:00|8847.1|8842.1|8866.1|8861.1|8868.6|8863.6|8846.1|8841.1|173
1679324700000|2023-03-20 15:05:00|8866.6|8861.6|8872.6|8867.6|8875.1|8870.1|8864.1|8859.1|191
1679325000000|2023-03-20 15:10:00|8873.6|8868.6|8861.1|8856.1|8875.1|8870.1|8857.1|8852.1|179
1679325300000|2023-03-20 15:15:00|8860.6|8855.6|8854.1|8849.1|8860.6|8855.6|8842.1|8837.1|129
1679325600000|2023-03-20 15:20:00|8854.6|8849.6|8852.6|8847.6|8858.1|8853.1|8847.1|8842.1|143
1679325900000|2023-03-20 15:25:00|8853.1|8848.1|8872.1|8867.1|8873.1|8868.1|8851.6|8846.6|97
1679326200000|2023-03-20 15:30:00|8872.6|8867.6|8865.1|8860.1|8873.1|8868.1|8860.1|8855.1|68
1679326500000|2023-03-20 15:35:00|8865.6|8860.6|8863.6|8858.6|8870.1|8865.1|8860.6|8855.6|163
1679326800000|2023-03-20 15:40:00|8863.1|8858.1|8863.1|8858.1|8867.6|8862.6|8856.6|8851.6|136
1679327100000|2023-03-20 15:45:00|8862.6|8857.6|8868.1|8863.1|8868.6|8863.6|8857.1|8852.1|106
1679327400000|2023-03-20 15:50:00|8867.6|8862.6|8859.1|8854.1|8874.1|8869.1|8855.1|8850.1|76
1679327700000|2023-03-20 15:55:00|8859.6|8854.6|8850.6|8845.6|8862.1|8857.1|8846.6|8841.6|170
1679328000000|2023-03-20 16:00:00|8851.1|8846.1|8840.6|8835.6|8854.1|8849.1|8839.6|8834.6|185
1679328300000|2023-03-20 16:05:00|8840.1|8835.1|8823.6|8818.6|8841.1|8836.1|8822.1|8817.1|139
1679328600000|2023-03-20 16:10:00|8823.1|8818.1|8824.1|8819.1|8827.1|8822.1|8812.6|8807.6|127
1679328900000|2023-03-20 16:15:00|8824.6|8819.6|8818.1|8813.1|8831.1|8826.1|8817.1|8812.1|117
1679329200000|2023-03-20 16:20:00|8820.6|8815.6|8835.1|8830.1|8835.1|8830.1|8819.1|8814.1|252
1679329500000|2023-03-20 16:25:00|8834.6|8829.6|8836.1|8831.1|8838.1|8833.1|8830.1|8825.1|243
1679329800000|2023-03-20 16:30:00|8837.1|8830.1|8836.1|8829.1|8850.1|8844.1|8834.1|8828.1|753
1679330100000|2023-03-20 16:35:00|8835.1|8830.1|8838.1|8831.1|8843.1|8836.1|8832.1|8825.1|139
1679330400000|2023-03-20 16:40:00|8837.1|8832.1|8840.1|8832.1|8842.1|8835.1|8834.1|8827.1|36
1679330700000|2023-03-20 16:45:00|8839.1|8834.1|8843.1|8836.1|8846.1|8840.1|8837.1|8830.1|49
1679331000000|2023-03-20 16:50:00|8842.1|8835.1|8851.1|8843.1|8851.1|8845.1|8842.1|8835.1|31
1679331300000|2023-03-20 16:55:00|8850.1|8844.1|8857.1|8850.1|8860.1|8853.1|8849.1|8843.1|39
1679331600000|2023-03-20 17:00:00|8858.1|8851.1|8856.1|8849.1|8860.1|8853.1|8855.1|8848.1|10
1679331900000|2023-03-20 17:05:00|8857.1|8850.1|8864.1|8857.1|8867.1|8860.1|8857.1|8850.1|18
1679332200000|2023-03-20 17:10:00|8863.1|8856.1|8863.1|8856.1|8865.1|8858.1|8862.1|8856.1|25
1679332500000|2023-03-20 17:15:00|8864.1|8857.1|8870.1|8863.1|8875.1|8869.1|8863.1|8857.1|59
1679332800000|2023-03-20 17:20:00|8871.1|8864.1|8867.1|8860.1|8871.1|8864.1|8863.1|8856.1|11
1679333100000|2023-03-20 17:25:00|8868.1|8861.1|8863.1|8856.1|8868.1|8861.1|8862.1|8855.1|8
1679333400000|2023-03-20 17:30:00|8864.1|8857.1|8862.1|8855.1|8866.1|8860.1|8860.1|8853.1|15
1679333700000|2023-03-20 17:35:00|8861.1|8854.1|8858.1|8851.1|8862.1|8854.1|8855.1|8848.1|13
1679334000000|2023-03-20 17:40:00|8859.1|8850.1|8861.1|8853.1|8864.1|8856.1|8857.1|8850.1|17
1679334300000|2023-03-20 17:45:00|8860.1|8852.1|8857.1|8850.1|8860.1|8852.1|8855.1|8848.1|7
1679334600000|2023-03-20 17:50:00|8856.1|8849.1|8850.1|8842.1|8856.1|8849.1|8848.1|8842.1|9
1679334900000|2023-03-20 17:55:00|8849.1|8843.1|8853.1|8846.1|8856.1|8849.1|8849.1|8843.1|28
1679335200000|2023-03-20 18:00:00|8852.1|8845.1|8846.1|8839.1|8855.1|8848.1|8846.1|8839.1|9
1679335500000|2023-03-20 18:05:00|8847.1|8840.1|8841.1|8833.1|8847.1|8840.1|8840.1|8833.1|24
1679335800000|2023-03-20 18:10:00|8840.1|8834.1|8844.1|8838.1|8847.1|8840.1|8840.1|8833.1|28
1679336100000|2023-03-20 18:15:00|8846.1|8837.1|8843.1|8836.1|8846.1|8838.1|8838.1|8831.1|48
1679336400000|2023-03-20 18:20:00|8842.1|8835.1|8848.1|8841.1|8851.1|8844.1|8842.1|8835.1|6
1679336700000|2023-03-20 18:25:00|8847.1|8840.1|8844.1|8836.1|8848.1|8842.1|8843.1|8836.1|16
1679337000000|2023-03-20 18:30:00|8843.1|8837.1|8838.1|8831.1|8846.1|8839.1|8836.1|8827.1|36
1679337300000|2023-03-20 18:35:00|8837.1|8830.1|8835.1|8827.1|8839.1|8832.1|8833.1|8826.1|5
1679337600000|2023-03-20 18:40:00|8834.1|8828.1|8838.1|8831.1|8838.1|8831.1|8833.1|8826.1|10
1679337900000|2023-03-20 18:45:00|8837.1|8833.1|8844.1|8836.1|8845.1|8838.1|8837.1|8833.1|15
1679338200000|2023-03-20 18:50:00|8845.1|8837.1|8843.1|8834.1|8853.1|8843.1|8843.1|8834.1|23
1679338500000|2023-03-20 18:55:00|8839.1|8830.1|8833.7|8821.7|8842.1|8833.1|8831.1|8821.7|47
1679338800000|2023-03-20 19:00:00|8833.6|8821.6|8835.9|8823.9|8838.1|8826.1|8831.4|8819.4|0
1679339100000|2023-03-20 19:05:00|8835.8|8823.8|8831.5|8819.5|8840.3|8828.3|8831.4|8819.4|0
1679339400000|2023-03-20 19:10:00|8831.4|8819.4|8833.6|8821.6|8835.8|8823.8|8829.2|8817.2|0
1679339700000|2023-03-20 19:15:00|8832.5|8820.5|8838|8826|8838.1|8826.1|8829.2|8817.2|0
1679340000000|2023-03-20 19:20:00|8835.9|8823.9|8833.6|8821.6|8838.1|8826.1|8829.1|8817.1|0
1679340300000|2023-03-20 19:25:00|8834.7|8822.7|8838.1|8826.1|8840.3|8828.3|8833.6|8821.6|0
1679340600000|2023-03-20 19:30:00|8838|8826|8840.4|8828.4|8844.7|8832.7|8835.9|8823.9|0
1679340900000|2023-03-20 19:35:00|8840.5|8828.5|8838.3|8826.3|8842.7|8830.7|8838.2|8826.2|0
1679341200000|2023-03-20 19:40:00|8838.2|8826.2|8840.4|8828.4|8844.9|8832.9|8838.2|8826.2|0
1679341500000|2023-03-20 19:45:00|8838.3|8826.3|8844.9|8832.9|8845|8833|8838.2|8826.2|0
1679341800000|2023-03-20 19:50:00|8845|8833|8845|8833|8851.7|8839.7|8844.9|8832.9|0
1679342100000|2023-03-20 19:55:00|8844.9|8832.9|8838.7|8826.7|8846.1|8834.1|8836.4|8824.4|0
1679342400000|2023-03-20 20:00:00|8840.8|8828.8|8843|8831|8843|8831|8838.6|8826.6|0
1679342700000|2023-03-20 20:05:00|8840.9|8828.9|8840.9|8828.9|8843|8831|8840.9|8828.9|0
1679343000000|2023-03-20 20:10:00|8840.8|8828.8|8840.8|8828.8|8840.9|8828.9|8840.8|8828.8|0
1679343300000|2023-03-20 20:15:00|8838.7|8826.7|8838.7|8826.7|8838.7|8826.7|8836.6|8824.6|0
1679343600000|2023-03-20 20:20:00|8840.7|8828.7|8840.8|8828.8|8840.8|8828.8|8840.7|8828.7|0
1679343900000|2023-03-20 20:25:00|8842.9|8830.9|8840.8|8828.8|8842.9|8830.9|8840.8|8828.8|0
1679344200000|2023-03-20 20:30:00|8842.9|8830.9|8843|8831|8843|8831|8840.8|8828.8|0
1679344500000|2023-03-20 20:35:00|8842.9|8830.9|8845.1|8833.1|8845.1|8833.1|8842.9|8830.9|0
1679344800000|2023-03-20 20:40:00|8845.2|8833.2|8847.3|8835.3|8847.3|8835.3|8845.1|8833.1|0
1679345100000|2023-03-20 20:45:00|8849.3|8837.3|8851.5|8839.5|8852.5|8840.5|8849.3|8837.3|0
1679345400000|2023-03-20 20:50:00|8851.6|8839.6|8853.6|8841.6|8855.7|8843.7|8851.6|8839.6|0
1679345700000|2023-03-20 20:55:00|8851.5|8839.5|8860.3|8848.3|8864.4|8852.4|8851.5|8839.5|0
1679346000000|2023-03-20 21:00:00|8861.1|8849.1|8862.4|8850.4|8862.6|8850.6|8861.1|8849.1|0
1679346300000|2023-03-20 21:05:00|8862.6|8850.6|8863|8851|8863.3|8851.3|8862.6|8850.6|0
1679346600000|2023-03-20 21:10:00|8862.8|8850.8|8862.8|8850.8|8863|8851|8862.6|8850.6|0
1679346900000|2023-03-20 21:15:00|8863|8851|8862.2|8850.2|8863|8851|8862.2|8850.2|0
1679347200000|2023-03-20 21:20:00|8862|8850|8862.4|8850.4|8863|8851|8862|8850|0
1679347500000|2023-03-20 21:25:00|8862.8|8850.8|8862.6|8850.6|8863|8851|8862.4|8850.4|0
1679347800000|2023-03-20 21:30:00|8862.4|8850.4|8862.6|8850.6|8862.8|8850.8|8862.4|8850.4|0
1679348100000|2023-03-20 21:35:00|8862.4|8850.4|8863.5|8851.5|8863.5|8851.5|8862.4|8850.4|0
1679348400000|2023-03-20 21:40:00|8863.9|8851.9|8862.8|8850.8|8864.1|8852.1|8862.6|8850.6|0
1679348700000|2023-03-20 21:45:00|8863.3|8851.3|8863.5|8851.5|8863.7|8851.7|8863|8851|0
1679349000000|2023-03-20 21:50:00|8863.7|8851.7|8862.8|8850.8|8863.7|8851.7|8862.8|8850.8|0
1679349300000|2023-03-20 21:55:00|8863.5|8851.5|8863.5|8851.5|8863.5|8851.5|8862.4|8850.4|0
1679349600000|2023-03-20 22:00:00|8863.4|8851.4|8855.5|8843.5|8863.7|8851.7|8853.5|8841.5|0
1679349900000|2023-03-20 22:05:00|8856.1|8844.1|8859.3|8847.3|8860|8848|8855.5|8843.5|0
1679350200000|2023-03-20 22:10:00|8859.4|8847.4|8858.7|8846.7|8862.2|8850.2|8857.4|8845.4|0
1679350500000|2023-03-20 22:15:00|8859.1|8847.1|8862.4|8850.4|8866.7|8854.7|8859.1|8847.1|0
1679350800000|2023-03-20 22:20:00|8862.8|8850.8|8861.3|8849.3|8863.4|8851.4|8860.6|8848.6|0
1679351100000|2023-03-20 22:25:00|8861.1|8849.1|8862.8|8850.8|8862.8|8850.8|8858|8846|0
1679351400000|2023-03-20 22:30:00|8862.2|8850.2|8865.4|8853.4|8866|8854|8861.3|8849.3|0
1679351700000|2023-03-20 22:35:00|8864.7|8852.7|8864.1|8852.1|8865.4|8853.4|8863.4|8851.4|0
1679352000000|2023-03-20 22:40:00|8864.7|8852.7|8862.2|8850.2|8865.4|8853.4|8862.2|8850.2|0
1679352300000|2023-03-20 22:45:00|8862.4|8850.4|8859.1|8847.1|8862.8|8850.8|8857.4|8845.4|0
1679352600000|2023-03-20 22:50:00|8858.7|8846.7|8862.2|8850.2|8862.8|8850.8|8858.7|8846.7|0
1679352900000|2023-03-20 22:55:00|8862.1|8850.1|8860.6|8848.6|8862.8|8850.8|8860.6|8848.6|0
1679353200000|2023-03-20 23:00:00|8860.7|8848.7|8857.4|8845.4|8861.3|8849.3|8856.1|8844.1|0
1679353500000|2023-03-20 23:05:00|8856.8|8844.8|8856.8|8844.8|8858.7|8846.7|8854.2|8842.2|0
1679353800000|2023-03-20 23:10:00|8857.4|8845.4|8855.5|8843.5|8857.4|8845.4|8855.5|8843.5|0
1679354100000|2023-03-20 23:15:00|8856.1|8844.1|8854.2|8842.2|8856.1|8844.1|8854.2|8842.2|0
1679354400000|2023-03-20 23:20:00|8854.1|8842.1|8855.5|8843.5|8858|8846|8853.5|8841.5|0
1679354700000|2023-03-20 23:25:00|8856.1|8844.1|8854.8|8842.8|8856.1|8844.1|8853.5|8841.5|0
1679355000000|2023-03-20 23:30:00|8854.2|8842.2|8851.4|8839.4|8854.2|8842.2|8850.1|8838.1|0
1679355300000|2023-03-20 23:35:00|8852.2|8840.2|8854.2|8842.2|8854.4|8842.4|8851.4|8839.4|0
1679355600000|2023-03-20 23:40:00|8854.1|8842.1|8853.5|8841.5|8854.2|8842.2|8850.7|8838.7|0
1679355900000|2023-03-20 23:45:00|8854.2|8842.2|8854.2|8842.2|8854.8|8842.8|8851.4|8839.4|0
1679356200000|2023-03-20 23:50:00|8854.1|8842.1|8852.2|8840.2|8854.1|8842.1|8850.1|8838.1|0
1679356500000|2023-03-20 23:55:00|8851.4|8839.4|8856.1|8844.1|8856.5|8844.5|8851.4|8839.4|0
1679356800000|2023-03-21 00:00:00|8856.5|8844.5|8852.6|8840.6|8857.2|8845.2|8849.8|8837.8|0
1679357100000|2023-03-21 00:05:00|8851.8|8839.8|8849.2|8837.2|8852.6|8840.6|8849.2|8837.2|0
1679357400000|2023-03-21 00:10:00|8848.5|8836.5|8852.6|8840.6|8853.3|8841.3|8848.5|8836.5|0
1679357700000|2023-03-21 00:15:00|8851.8|8839.8|8866.8|8854.8|8879.6|8867.6|8851.8|8839.8|0
1679358000000|2023-03-21 00:20:00|8865.7|8853.7|8884.3|8872.3|8893|8881|8864.7|8852.7|0
1679358300000|2023-03-21 00:25:00|8884.4|8872.4|8884.2|8872.2|8892.9|8880.9|8884.2|8872.2|0
1679358600000|2023-03-21 00:30:00|8885.2|8873.2|8878.7|8866.7|8885.3|8873.3|8876.6|8864.6|0
1679358900000|2023-03-21 00:35:00|8879.8|8867.8|8875.6|8863.6|8879.8|8867.8|8873.4|8861.4|0
1679359200000|2023-03-21 00:40:00|8876.7|8864.7|8875.6|8863.6|8877.9|8865.9|8875.6|8863.6|0
1679359500000|2023-03-21 00:45:00|8876.7|8864.7|8873.4|8861.4|8878.9|8866.9|8872.4|8860.4|0
1679359800000|2023-03-21 00:50:00|8871.3|8859.3|8875.6|8863.6|8875.6|8863.6|8869.2|8857.2|0
1679360100000|2023-03-21 00:55:00|8875.5|8863.5|8869.2|8857.2|8875.6|8863.6|8869.2|8857.2|0
1679360400000|2023-03-21 01:00:00|8870.2|8858.2|8869|8857|8871.3|8859.3|8869|8857|0
1679360700000|2023-03-21 01:05:00|8866.9|8854.9|8864.7|8852.7|8866.9|8854.9|8862.5|8850.5|0
1679361000000|2023-03-21 01:10:00|8863.6|8851.6|8864.7|8852.7|8864.7|8852.7|8860.4|8848.4|0
1679361300000|2023-03-21 01:15:00|8865.7|8853.7|8866.9|8854.9|8869|8857|8864.7|8852.7|0
1679361600000|2023-03-21 01:20:00|8869|8857|8862.6|8850.6|8869|8857|8860.3|8848.3|0
1679361900000|2023-03-21 01:25:00|8862.5|8850.5|8864.7|8852.7|8864.8|8852.8|8861.4|8849.4|0
1679362200000|2023-03-21 01:30:00|8864.8|8852.8|8867|8855|8869.1|8857.1|8860.4|8848.4|0
1679362500000|2023-03-21 01:35:00|8868|8856|8869.2|8857.2|8871.4|8859.4|8864.8|8852.8|0
1679362800000|2023-03-21 01:40:00|8870.3|8858.3|8869.2|8857.2|8871.4|8859.4|8867.1|8855.1|0
1679363100000|2023-03-21 01:45:00|8869.3|8857.3|8869.2|8857.2|8873.6|8861.6|8869.2|8857.2|0
1679363400000|2023-03-21 01:50:00|8870.3|8858.3|8873.5|8861.5|8873.5|8861.5|8869.2|8857.2|0
1679363700000|2023-03-21 01:55:00|8872.4|8860.4|8874.5|8862.5|8874.5|8862.5|8870.3|8858.3|0
1679364000000|2023-03-21 02:00:00|8873.5|8861.5|8880.9|8868.9|8882.1|8870.1|8873.4|8861.4|0
1679364300000|2023-03-21 02:05:00|8881.9|8869.9|8881.9|8869.9|8884.1|8872.1|8877.7|8865.7|0
1679364600000|2023-03-21 02:10:00|8883|8871|8881.9|8869.9|8884.1|8872.1|8879.8|8867.8|0
1679364900000|2023-03-21 02:15:00|8879.8|8867.8|8879.8|8867.8|8881.9|8869.9|8877.6|8865.6|0
1679365200000|2023-03-21 02:20:00|8881.9|8869.9|8884|8872|8886.2|8874.2|8881.9|8869.9|0
1679365500000|2023-03-21 02:25:00|8882.9|8870.9|8885|8873|8886.1|8874.1|8881.8|8869.8|0
1679365800000|2023-03-21 02:30:00|8884|8872|8880.9|8868.9|8884.1|8872.1|8879.8|8867.8|0
1679366100000|2023-03-21 02:35:00|8881.9|8869.9|8879.7|8867.7|8881.9|8869.9|8877.6|8865.6|0
1679366400000|2023-03-21 02:40:00|8877.6|8865.6|8877.6|8865.6|8879.8|8867.8|8877.6|8865.6|0
1679366700000|2023-03-21 02:45:00|8875.5|8863.5|8877.6|8865.6|8877.6|8865.6|8875.4|8863.4|0
1679367000000|2023-03-21 02:50:00|8879.7|8867.7|8879.8|8867.8|8879.8|8867.8|8878.7|8866.7|0
1679367300000|2023-03-21 02:55:00|8881.9|8869.9|8879.8|8867.8|8881.9|8869.9|8879.7|8867.7|0
1679367600000|2023-03-21 03:00:00|8879.7|8867.7|8873.3|8861.3|8879.7|8867.7|8873.3|8861.3|0
1679367900000|2023-03-21 03:05:00|8873.4|8861.4|8877.6|8865.6|8879.7|8867.7|8873.4|8861.4|0
1679368200000|2023-03-21 03:10:00|8877.7|8865.7|8875.5|8863.5|8877.7|8865.7|8873.4|8861.4|0
1679368500000|2023-03-21 03:15:00|8874.5|8862.5|8870.2|8858.2|8874.5|8862.5|8868.1|8856.1|0
1679368800000|2023-03-21 03:20:00|8871.2|8859.2|8876.6|8864.6|8877.6|8865.6|8870.2|8858.2|0
1679369100000|2023-03-21 03:25:00|8875.5|8863.5|8875.5|8863.5|8876.6|8864.6|8875.5|8863.5|0
1679369700000|2023-03-21 03:35:00|8873.4|8861.4|8869|8857|8873.4|8861.4|8869|8857|0
1679370000000|2023-03-21 03:40:00|8869.1|8857.1|8869.1|8857.1|8871.2|8859.2|8869|8857|0
1679370300000|2023-03-21 03:45:00|8869|8857|8866.9|8854.9|8869.1|8857.1|8866.9|8854.9|0
1679370600000|2023-03-21 03:50:00|8865.9|8853.9|8869.1|8857.1|8869.1|8857.1|8865.8|8853.8|0
1679370900000|2023-03-21 03:55:00|8867|8855|8871.2|8859.2|8871.2|8859.2|8867|8855|0
1679371200000|2023-03-21 04:00:00|8871.1|8859.1|8866.9|8854.9|8871.2|8859.2|8865.9|8853.9|0
1679371500000|2023-03-21 04:05:00|8864.8|8852.8|8862.6|8850.6|8864.8|8852.8|8860.5|8848.5|0
1679371800000|2023-03-21 04:10:00|8864.7|8852.7|8866.8|8854.8|8866.9|8854.9|8864.7|8852.7|0
1679372400000|2023-03-21 04:20:00|8864.7|8852.7|8866.8|8854.8|8866.9|8854.9|8864.7|8852.7|0
1679372700000|2023-03-21 04:25:00|8866.9|8854.9|8866.8|8854.8|8866.9|8854.9|8864.8|8852.8|0
1679373000000|2023-03-21 04:30:00|8865.8|8853.8|8866.9|8854.9|8866.9|8854.9|8864.7|8852.7|0
1679373300000|2023-03-21 04:35:00|8869|8857|8866.9|8854.9|8869|8857|8864.7|8852.7|0
1679373600000|2023-03-21 04:40:00|8864.8|8852.8|8866.9|8854.9|8866.9|8854.9|8864.7|8852.7|0
1679373900000|2023-03-21 04:45:00|8865.8|8853.8|8866.9|8854.9|8866.9|8854.9|8864.8|8852.8|0
1679374200000|2023-03-21 04:50:00|8865.8|8853.8|8864.8|8852.8|8866.9|8854.9|8864.7|8852.7|0
1679374500000|2023-03-21 04:55:00|8864.7|8852.7|8864.7|8852.7|8864.8|8852.8|8864.7|8852.7|0
1679374800000|2023-03-21 05:00:00|8862.6|8850.6|8864.8|8852.8|8864.8|8852.8|8860.4|8848.4|0
1679375100000|2023-03-21 05:05:00|8864.7|8852.7|8862.7|8850.7|8864.8|8852.8|8862.6|8850.6|0
1679375400000|2023-03-21 05:10:00|8862.6|8850.6|8864.8|8852.8|8864.8|8852.8|8860.5|8848.5|0
1679375700000|2023-03-21 05:15:00|8864.7|8852.7|8869.1|8857.1|8869.1|8857.1|8862.6|8850.6|0
1679376000000|2023-03-21 05:20:00|8869|8857|8871.2|8859.2|8871.2|8859.2|8866.9|8854.9|0
1679376300000|2023-03-21 05:25:00|8870.1|8858.1|8869|8857|8871.2|8859.2|8869|8857|0
1679376600000|2023-03-21 05:30:00|8870|8858|8871.1|8859.1|8873.2|8861.2|8868.9|8856.9|0
1679376900000|2023-03-21 05:35:00|8871|8859|8869|8857|8871|8859|8868.9|8856.9|0
1679377200000|2023-03-21 05:40:00|8868.9|8856.9|8868.9|8856.9|8870|8858|8866.8|8854.8|0
1679377500000|2023-03-21 05:45:00|8869|8857|8871.1|8859.1|8873.2|8861.2|8868.9|8856.9|0
1679377800000|2023-03-21 05:50:00|8871|8859|8871.1|8859.1|8871.1|8859.1|8871|8859|0
1679378100000|2023-03-21 05:55:00|8871|8859|8871.1|8859.1|8873.2|8861.2|8871|8859|0
1679378400000|2023-03-21 06:00:00|8871|8859|8873.2|8861.2|8873.2|8861.2|8871|8859|0
1679378700000|2023-03-21 06:05:00|8873.1|8861.1|8866.8|8854.8|8873.2|8861.2|8866.8|8854.8|0
1679379000000|2023-03-21 06:10:00|8868.9|8856.9|8866.9|8854.9|8868.9|8856.9|8864.7|8852.7|0
1679379300000|2023-03-21 06:15:00|8864.8|8852.8|8864.8|8852.8|8864.8|8852.8|8862.6|8850.6|0
1679379600000|2023-03-21 06:20:00|8862.7|8850.7|8869.1|8857.1|8869.1|8857.1|8862.7|8850.7|0
1679379900000|2023-03-21 06:25:00|8868|8856|8864.8|8852.8|8868|8856|8864.8|8852.8|0
1679380200000|2023-03-21 06:30:00|8864.9|8852.9|8869|8857|8869.1|8857.1|8864.8|8852.8|0
1679380500000|2023-03-21 06:35:00|8869.1|8857.1|8877.5|8865.5|8877.5|8865.5|8866.9|8854.9|0
1679380800000|2023-03-21 06:40:00|8877.4|8865.4|8879.5|8867.5|8885.9|8873.9|8875.3|8863.3|0
1679381100000|2023-03-21 06:45:00|8877.4|8865.4|8878.3|8866.3|8884.7|8872.7|8876.2|8864.2|0
1679381400000|2023-03-21 06:50:00|8878.2|8866.2|8876.1|8864.1|8880.3|8868.3|8874|8862|0
1679381700000|2023-03-21 06:55:00|8875.1|8863.1|8886.7|8874.7|8890.9|8878.9|8875|8863|0
1679382000000|2023-03-21 07:00:00|8886.8|8874.8|8895.6|8890.6|8902.6|8897.6|8878.1|8872.7|90
1679382300000|2023-03-21 07:05:00|8893.6|8888.6|8887.6|8882.6|8893.6|8888.6|8884.1|8879.1|32
1679382600000|2023-03-21 07:10:00|8888.1|8883.1|8887.6|8882.6|8895.1|8890.1|8887.6|8882.6|12
1679382900000|2023-03-21 07:15:00|8888.1|8883.1|8898.6|8893.6|8900.1|8895.1|8888.1|8883.1|15
1679383200000|2023-03-21 07:20:00|8898.1|8893.1|8900.6|8895.6|8901.6|8896.6|8896.1|8891.1|11
1679383500000|2023-03-21 07:25:00|8900.1|8895.1|8907.1|8902.1|8908.6|8903.6|8899.6|8894.6|17
1679383800000|2023-03-21 07:30:00|8907.6|8902.6|8911.1|8906.1|8911.6|8906.6|8905.1|8900.1|15
1679384100000|2023-03-21 07:35:00|8911.6|8906.6|8913.6|8908.6|8914.6|8909.6|8904.6|8899.6|36
1679384400000|2023-03-21 07:40:00|8914.1|8909.1|8925.6|8920.6|8926.6|8921.6|8914.1|8909.1|95
1679384700000|2023-03-21 07:45:00|8926.1|8921.1|8928.6|8923.6|8929.6|8924.6|8922.6|8917.6|9
1679385000000|2023-03-21 07:50:00|8929.1|8924.1|8920.6|8915.6|8929.6|8924.6|8919.6|8914.6|28
1679385300000|2023-03-21 07:55:00|8920.1|8915.1|8917.6|8912.6|8921.1|8916.1|8915.6|8910.6|59
1679385600000|2023-03-21 08:00:00|8918.6|8913.6|8934.6|8929.6|8943.6|8938.6|8907.6|8902.6|845
1679385900000|2023-03-21 08:05:00|8933.1|8928.1|8940.1|8935.1|8944.6|8939.6|8918.1|8913.1|322
1679386200000|2023-03-21 08:10:00|8940.6|8935.6|8939.1|8934.1|8948.6|8943.6|8929.6|8924.6|217
1679386500000|2023-03-21 08:15:00|8939.6|8934.6|8963.1|8958.1|8965.1|8960.1|8939.6|8934.6|190
1679386800000|2023-03-21 08:20:00|8963.6|8958.6|8960.6|8955.6|8969.6|8964.6|8955.1|8950.1|259
1679387100000|2023-03-21 08:25:00|8960.1|8955.1|8984.6|8979.6|8989.1|8984.1|8959.1|8954.1|187
1679387400000|2023-03-21 08:30:00|8984.1|8979.1|8989.1|8984.1|8995.1|8990.1|8983.1|8978.1|333
1679387700000|2023-03-21 08:35:00|8988.6|8983.6|8985.1|8980.1|8989.6|8984.6|8965.1|8960.1|129
1679388000000|2023-03-21 08:40:00|8984.4|8979.4|8990.9|8985.9|8991.4|8986.4|8979.4|8974.4|135
1679388300000|2023-03-21 08:45:00|8990.4|8985.4|9005.9|9000.9|9005.9|9000.9|8989.4|8984.4|137
1679388600000|2023-03-21 08:50:00|9006.4|9001.4|9019.4|9014.4|9026.9|9021.9|9006.4|9001.4|120
1679388900000|2023-03-21 08:55:00|9019.9|9014.9|9012.9|9007.9|9025.9|9020.9|9012.9|9007.9|105
1679389200000|2023-03-21 09:00:00|9013.4|9008.4|9004.4|8999.4|9018.9|9013.9|9002.4|8997.4|90
1679389500000|2023-03-21 09:05:00|9005.4|9000.4|9015.4|9010.4|9021.4|9016.4|9001.9|8996.9|99
1679389800000|2023-03-21 09:10:00|9015.9|9010.9|9017.4|9012.4|9023.9|9018.9|9014.9|9009.9|160
1679390100000|2023-03-21 09:15:00|9016.9|9011.9|9021.9|9016.9|9024.4|9019.4|9011.9|9006.9|93
1679390400000|2023-03-21 09:20:00|9022.4|9017.4|9017.4|9012.4|9023.4|9018.4|9011.4|9006.4|110
1679390700000|2023-03-21 09:25:00|9016.9|9011.9|9015.4|9010.4|9025.9|9020.9|9013.4|9008.4|124
1679391000000|2023-03-21 09:30:00|9015.9|9010.9|9020.4|9015.4|9024.4|9019.4|9012.4|9007.4|81
1679391300000|2023-03-21 09:35:00|9020.9|9015.9|9026.9|9021.9|9027.4|9022.4|9018.4|9013.4|58
1679391600000|2023-03-21 09:40:00|9026.4|9021.4|9026.4|9021.4|9030.9|9025.9|9021.4|9016.4|87
1679391900000|2023-03-21 09:45:00|9025.9|9020.9|9035.4|9030.4|9036.9|9031.9|9025.4|9020.4|78
1679392200000|2023-03-21 09:50:00|9035.9|9030.9|9042.4|9037.4|9044.9|9039.9|9032.4|9027.4|114
1679392500000|2023-03-21 09:55:00|9041.9|9036.9|9043.4|9038.4|9046.4|9041.4|9034.4|9029.4|103
1679392800000|2023-03-21 10:00:00|9042.9|9037.9|9040.4|9035.4|9045.4|9040.4|9032.4|9027.4|82
1679393100000|2023-03-21 10:05:00|9039.9|9034.9|9041.4|9036.4|9042.4|9037.4|9033.4|9028.4|86
1679393400000|2023-03-21 10:10:00|9040.9|9035.9|9045.4|9040.4|9054.4|9049.4|9038.4|9033.4|113
1679393700000|2023-03-21 10:15:00|9044.9|9039.9|9046.4|9041.4|9050.4|9045.4|9043.4|9038.4|40
1679394000000|2023-03-21 10:20:00|9046.9|9041.9|9047.4|9042.4|9048.4|9043.4|9040.4|9035.4|41
1679394300000|2023-03-21 10:25:00|9047.9|9042.9|9058.9|9053.9|9061.4|9056.4|9047.9|9042.9|96
1679394600000|2023-03-21 10:30:00|9059.4|9054.4|9054.9|9049.9|9061.4|9056.4|9044.9|9039.9|87
1679394900000|2023-03-21 10:35:00|9056.4|9051.4|9073.4|9068.4|9075.9|9070.9|9056.4|9051.4|185
1679395200000|2023-03-21 10:40:00|9074.9|9069.9|9080.4|9075.4|9087.4|9082.4|9074.9|9069.9|196
1679395500000|2023-03-21 10:45:00|9080.9|9075.9|9062.9|9057.9|9081.9|9076.9|9062.9|9057.9|204
1679395800000|2023-03-21 10:50:00|9063.4|9058.4|9066.4|9061.4|9071.9|9066.9|9062.9|9057.9|64
1679396100000|2023-03-21 10:55:00|9066.9|9061.9|9066.4|9061.4|9068.4|9063.4|9058.9|9053.9|86
1679396400000|2023-03-21 11:00:00|9065.9|9060.9|9060.4|9055.4|9069.9|9064.9|9056.9|9051.9|80
1679396700000|2023-03-21 11:05:00|9060.9|9055.9|9058.4|9053.4|9067.4|9062.4|9058.4|9053.4|34
1679397000000|2023-03-21 11:10:00|9058.9|9053.9|9060.4|9055.4|9065.4|9060.4|9058.4|9053.4|36
1679397300000|2023-03-21 11:15:00|9059.9|9054.9|9057.9|9052.9|9059.9|9054.9|9049.4|9044.4|76
1679397600000|2023-03-21 11:20:00|9058.4|9053.4|9065.4|9060.4|9066.4|9061.4|9052.4|9047.4|61
1679397900000|2023-03-21 11:25:00|9065.9|9060.9|9067.4|9062.4|9070.4|9065.4|9064.4|9059.4|36
1679398200000|2023-03-21 11:30:00|9067.9|9062.9|9054.4|9049.4|9068.4|9063.4|9053.9|9048.9|70
1679398500000|2023-03-21 11:35:00|9054.9|9049.9|9042.4|9037.4|9059.4|9054.4|9041.9|9036.9|105
1679398800000|2023-03-21 11:40:00|9041.9|9036.9|9046.4|9041.4|9054.9|9049.9|9040.4|9035.4|82
1679399100000|2023-03-21 11:45:00|9046.9|9041.9|9047.4|9042.4|9055.4|9050.4|9046.9|9041.9|31
1679399400000|2023-03-21 11:50:00|9047.9|9042.9|9063.4|9058.4|9063.9|9058.9|9047.4|9042.4|78
1679399700000|2023-03-21 11:55:00|9063.9|9058.9|9056.9|9051.9|9063.9|9058.9|9053.4|9048.4|61
1679400000000|2023-03-21 12:00:00|9056.4|9051.4|9063.9|9058.9|9064.4|9059.4|9053.4|9048.4|109
1679400300000|2023-03-21 12:05:00|9064.4|9059.4|9072.4|9067.4|9073.4|9068.4|9063.4|9058.4|93
1679400600000|2023-03-21 12:10:00|9071.4|9066.4|9060.4|9055.4|9071.9|9066.9|9058.9|9053.9|115
1679400900000|2023-03-21 12:15:00|9060.9|9055.9|9053.9|9048.9|9062.9|9057.9|9051.9|9046.9|94
1679401200000|2023-03-21 12:20:00|9052.9|9047.9|9064.4|9059.4|9065.4|9060.4|9052.9|9047.9|75
1679401500000|2023-03-21 12:25:00|9064.9|9059.9|9065.9|9060.9|9066.4|9061.4|9062.4|9057.4|27
1679401800000|2023-03-21 12:30:00|9063.4|9058.4|9065.4|9060.4|9066.9|9061.9|9063.4|9058.4|33
1679402100000|2023-03-21 12:35:00|9065.9|9060.9|9069.4|9064.4|9071.4|9066.4|9064.4|9059.4|56
1679402400000|2023-03-21 12:40:00|9070.5|9065.5|9074.5|9069.5|9074.5|9069.5|9062.5|9057.5|61
1679402700000|2023-03-21 12:45:00|9075|9070|9073.5|9068.5|9078.5|9073.5|9073.5|9068.5|37
1679403000000|2023-03-21 12:50:00|9073|9068|9076.5|9071.5|9079|9074|9071|9066|65
1679403300000|2023-03-21 12:55:00|9076|9071|9064.5|9059.5|9076.5|9071.5|9063|9058|26
1679403600000|2023-03-21 13:00:00|9064|9059|9065|9060|9067|9062|9063|9058|50
1679403900000|2023-03-21 13:05:00|9064|9059|9066.5|9061.5|9070.5|9065.5|9061.5|9056.5|58
1679404200000|2023-03-21 13:10:00|9067|9062|9075|9070|9076|9071|9066.5|9061.5|31
1679404500000|2023-03-21 13:15:00|9075.5|9070.5|9067.5|9062.5|9075.5|9070.5|9065.5|9060.5|39
1679404800000|2023-03-21 13:20:00|9067|9062|9069.5|9064.5|9070.5|9065.5|9063.5|9058.5|22
1679405100000|2023-03-21 13:25:00|9069|9064|9078.5|9073.5|9078.5|9073.5|9068.5|9063.5|36
1679405400000|2023-03-21 13:30:00|9078|9073|9076.5|9071.5|9088|9083|9075.5|9070.5|170
1679405700000|2023-03-21 13:35:00|9076|9071|9073.5|9068.5|9078.5|9073.5|9069.5|9064.5|71
1679406000000|2023-03-21 13:40:00|9074|9069|9069|9064|9075.5|9070.5|9067.5|9062.5|76
1679406300000|2023-03-21 13:45:00|9069.5|9064.5|9063.5|9058.5|9074|9069|9061.5|9056.5|60
1679406600000|2023-03-21 13:50:00|9063|9058|9075|9070|9075|9070|9062.5|9057.5|42
1679406900000|2023-03-21 13:55:00|9075.5|9070.5|9081.5|9076.5|9086|9081|9075|9070|65
1679407200000|2023-03-21 14:00:00|9083.5|9078.5|9076.5|9071.5|9089.5|9084.5|9076.5|9071.5|93
1679407500000|2023-03-21 14:05:00|9076|9071|9077.5|9072.5|9081.5|9076.5|9072.5|9067.5|125
1679407800000|2023-03-21 14:10:00|9078|9073|9077.5|9072.5|9087.5|9082.5|9076|9071|58
1679408100000|2023-03-21 14:15:00|9077|9072|9057.5|9052.5|9078.5|9073.5|9057.5|9052.5|137
1679408400000|2023-03-21 14:20:00|9057|9052|9050.5|9045.5|9064|9059|9049.5|9044.5|100
1679408700000|2023-03-21 14:25:00|9050|9045|9059|9054|9061.5|9056.5|9045|9040|124
1679409000000|2023-03-21 14:30:00|9059.5|9054.5|9057.5|9052.5|9063.5|9058.5|9055.5|9050.5|43
1679409300000|2023-03-21 14:35:00|9058|9053|9068|9063|9068.5|9063.5|9051|9046|102
1679409600000|2023-03-21 14:40:00|9068.5|9063.5|9068.5|9063.5|9071|9066|9055|9050|125
1679409900000|2023-03-21 14:45:00|9069|9064|9080.5|9075.5|9082.5|9077.5|9068.5|9063.5|83
1679410200000|2023-03-21 14:50:00|9080|9075|9063.5|9058.5|9080|9075|9060.5|9055.5|86
1679410500000|2023-03-21 14:55:00|9064|9059|9063.5|9058.5|9069.5|9064.5|9058.5|9053.5|101
1679410800000|2023-03-21 15:00:00|9064.5|9059.5|9063.5|9058.5|9070.5|9065.5|9060|9055|90
1679411100000|2023-03-21 15:05:00|9064|9059|9060.5|9055.5|9068|9063|9058|9053|135
1679411400000|2023-03-21 15:10:00|9060.9|9055.9|9077.9|9072.9|9078.9|9073.9|9060.9|9055.9|44
1679411700000|2023-03-21 15:15:00|9078.4|9073.4|9068.9|9063.9|9080.9|9075.9|9064.4|9059.4|126
1679412000000|2023-03-21 15:20:00|9068.4|9063.4|9067.9|9062.9|9069.9|9064.9|9062.4|9057.4|58
1679412300000|2023-03-21 15:25:00|9068.4|9063.4|9058.4|9053.4|9070.4|9065.4|9055.9|9050.9|115
1679412600000|2023-03-21 15:30:00|9057.9|9052.9|9067.9|9062.9|9070.9|9065.9|9057.4|9052.4|61
1679412900000|2023-03-21 15:35:00|9067.4|9062.4|9063.4|9058.4|9070.9|9065.9|9059.9|9054.9|72
1679413200000|2023-03-21 15:40:00|9063.9|9058.9|9052.9|9047.9|9066.9|9061.9|9050.4|9045.4|114
1679413500000|2023-03-21 15:45:00|9052.4|9047.4|9055.4|9050.4|9058.4|9053.4|9050.9|9045.9|78
1679413800000|2023-03-21 15:50:00|9055.9|9050.9|9061.9|9056.9|9062.9|9057.9|9055.9|9050.9|59
1679414100000|2023-03-21 15:55:00|9061.4|9056.4|9054.9|9049.9|9062.4|9057.4|9052.4|9047.4|49
1679414400000|2023-03-21 16:00:00|9053.9|9048.9|9061.4|9056.4|9062.4|9057.4|9053.4|9048.4|61
1679414700000|2023-03-21 16:05:00|9060.9|9055.9|9059.9|9054.9|9062.9|9057.9|9054.9|9049.9|51
1679415000000|2023-03-21 16:10:00|9060.4|9055.4|9064.9|9059.9|9066.4|9061.4|9059.9|9054.9|96
1679415300000|2023-03-21 16:15:00|9065.4|9060.4|9060.9|9055.9|9066.4|9061.4|9058.9|9053.9|82
1679415600000|2023-03-21 16:20:00|9061.4|9056.4|9060.4|9055.4|9063.4|9058.4|9059.9|9054.9|142
1679415900000|2023-03-21 16:25:00|9059.9|9054.9|9064.4|9059.4|9069.4|9064.4|9059.9|9054.9|362
1679416200000|2023-03-21 16:30:00|9064.9|9058.9|9054.9|9047.9|9068.9|9062.9|9052.9|9045.9|736
1679416500000|2023-03-21 16:35:00|9053.9|9046.9|9051.9|9044.9|9055.9|9048.9|9048.9|9042.9|252
1679416800000|2023-03-21 16:40:00|9050.9|9045.9|9047.9|9040.9|9051.9|9045.9|9046.9|9039.9|57
1679417100000|2023-03-21 16:45:00|9046.9|9039.9|9055.9|9048.9|9055.9|9048.9|9045.9|9039.9|82
1679417400000|2023-03-21 16:50:00|9056.9|9049.9|9059.9|9052.9|9062.9|9055.9|9055.9|9049.9|27
1679417700000|2023-03-21 16:55:00|9058.9|9051.9|9059.9|9052.9|9061.9|9054.9|9058.9|9051.9|13
1679418000000|2023-03-21 17:00:00|9060.9|9053.9|9059.9|9052.9|9060.9|9053.9|9056.9|9049.9|8
1679418300000|2023-03-21 17:05:00|9058.9|9051.9|9062.9|9056.9|9064.9|9057.9|9057.9|9051.9|21
1679418600000|2023-03-21 17:10:00|9063.9|9057.9|9062.9|9055.9|9064.9|9057.9|9060.9|9053.9|23
1679418900000|2023-03-21 17:15:00|9061.9|9054.9|9063.9|9056.9|9064.9|9057.9|9059.9|9052.9|33
1679419200000|2023-03-21 17:20:00|9062.9|9057.9|9061.9|9054.9|9064.9|9058.9|9060.9|9054.9|15
1679419500000|2023-03-21 17:25:00|9060.9|9053.9|9066.9|9059.9|9066.9|9059.9|9060.9|9053.9|6
1679419800000|2023-03-21 17:30:00|9068.9|9061.9|9067.9|9060.9|9068.9|9061.9|9066.9|9058.9|4
1679420100000|2023-03-21 17:35:00|9066.9|9059.9|9067.9|9060.9|9069.9|9062.9|9065.9|9058.9|7
1679420400000|2023-03-21 17:40:00|9066.9|9059.9|9066.9|9059.9|9068.9|9061.9|9063.9|9056.9|10
1679420700000|2023-03-21 17:45:00|9065.9|9058.9|9064.9|9057.9|9068.9|9061.9|9064.9|9057.9|9
1679421000000|2023-03-21 17:50:00|9063.9|9056.9|9055.9|9049.9|9063.9|9056.9|9055.9|9049.9|25
1679421300000|2023-03-21 17:55:00|9056.9|9048.9|9046.9|9039.9|9056.9|9048.9|9045.9|9038.9|25
1679421600000|2023-03-21 18:00:00|9047.9|9040.9|9051.9|9044.9|9051.9|9044.9|9046.9|9039.9|19
1679421900000|2023-03-21 18:05:00|9052.9|9045.9|9051.9|9044.9|9054.9|9047.9|9049.9|9042.9|25
1679422200000|2023-03-21 18:10:00|9052.9|9045.9|9055.9|9048.9|9056.9|9049.9|9052.9|9045.9|6
1679422500000|2023-03-21 18:15:00|9056.9|9049.9|9056.9|9049.9|9060.9|9052.9|9047.9|9038.9|146
1679422800000|2023-03-21 18:20:00|9057.9|9050.9|9059.9|9051.9|9062.9|9056.9|9055.9|9048.9|63
1679423100000|2023-03-21 18:25:00|9060.9|9052.9|9059.9|9052.9|9061.9|9053.9|9056.9|9048.9|18
1679423400000|2023-03-21 18:30:00|9058.9|9051.9|9060.9|9052.9|9061.9|9053.9|9058.9|9051.9|5
1679423700000|2023-03-21 18:35:00|9059.9|9053.9|9058.9|9051.9|9061.9|9053.9|9057.9|9050.9|2
1679424000000|2023-03-21 18:40:00|9059.9|9050.9|9060.9|9052.9|9061.9|9053.9|9054.9|9047.9|36
1679424300000|2023-03-21 18:45:00|9061.9|9054.9|9063.9|9056.9|9066.9|9056.9|9059.9|9052.9|11
1679424600000|2023-03-21 18:50:00|9064.9|9055.9|9060.9|9049.9|9064.9|9056.9|9054.9|9047.9|37
1679424900000|2023-03-21 18:55:00|9061.9|9050.9|9063.2|9051.2|9065.9|9055.9|9057.9|9045.9|40
1679425200000|2023-03-21 19:00:00|9061.1|9049.1|9069.9|9057.9|9069.9|9057.9|9061|9049|0
1679425500000|2023-03-21 19:05:00|9069.8|9057.8|9069.9|9057.9|9069.9|9057.9|9067.6|9055.6|0
1679425800000|2023-03-21 19:10:00|9069.8|9057.8|9072.1|9060.1|9076.5|9064.5|9067.7|9055.7|0
1679426100000|2023-03-21 19:15:00|9072|9060|9076.5|9064.5|9076.5|9064.5|9072|9060|0
1679426400000|2023-03-21 19:20:00|9078.6|9066.6|9074.3|9062.3|9078.7|9066.7|9072|9060|0
1679426700000|2023-03-21 19:25:00|9074.2|9062.2|9074.3|9062.3|9076.4|9064.4|9069.8|9057.8|0
1679427000000|2023-03-21 19:30:00|9076.4|9064.4|9074.1|9062.1|9078.7|9066.7|9074.1|9062.1|0
1679427300000|2023-03-21 19:35:00|9074.2|9062.2|9089.6|9077.6|9089.6|9077.6|9074.1|9062.1|0
1679427600000|2023-03-21 19:40:00|9089.7|9077.7|9096.7|9084.7|9096.7|9084.7|9089.6|9077.6|0
1679427900000|2023-03-21 19:45:00|9096.6|9084.6|9092.3|9080.3|9096.6|9084.6|9090.1|9078.1|0
1679428200000|2023-03-21 19:50:00|9092.1|9080.1|9092|9080|9094.4|9082.4|9087.8|9075.8|0
1679428500000|2023-03-21 19:55:00|9089.9|9077.9|9081.1|9069.1|9092|9080|9072.3|9060.3|0
1679428800000|2023-03-21 20:00:00|9081.2|9069.2|9079|9067|9083.4|9071.4|9079|9067|0
1679429100000|2023-03-21 20:05:00|9079.1|9067.1|9079|9067|9081.2|9069.2|9078|9066|0
1679429400000|2023-03-21 20:10:00|9079.1|9067.1|9079|9067|9079.1|9067.1|9079|9067|0
1679429700000|2023-03-21 20:15:00|9079.1|9067.1|9081.2|9069.2|9081.2|9069.2|9079|9067|0
1679430000000|2023-03-21 20:20:00|9083.3|9071.3|9089.9|9077.9|9089.9|9077.9|9083.3|9071.3|0
1679430300000|2023-03-21 20:25:00|9088.8|9076.8|9087.7|9075.7|9089.9|9077.9|9087.6|9075.6|0
1679430600000|2023-03-21 20:30:00|9087.6|9075.6|9089.8|9077.8|9089.8|9077.8|9087.6|9075.6|0
1679430900000|2023-03-21 20:35:00|9089.7|9077.7|9087.6|9075.6|9089.8|9077.8|9087.6|9075.6|0
1679431200000|2023-03-21 20:40:00|9087.7|9075.7|9085.5|9073.5|9087.7|9075.7|9085.5|9073.5|0
1679431500000|2023-03-21 20:45:00|9083.4|9071.4|9087.6|9075.6|9087.7|9075.7|9083.4|9071.4|0
1679431800000|2023-03-21 20:50:00|9085.5|9073.5|9085.5|9073.5|9085.5|9073.5|9085.5|9073.5|0
1679432100000|2023-03-21 20:55:00|9086.5|9074.5|9085.5|9073.5|9087.6|9075.6|9085.5|9073.5|0
1679432400000|2023-03-21 21:00:00|9085.1|9073.1|9085.5|9073.5|9085.9|9073.9|9085.1|9073.1|0
1679432700000|2023-03-21 21:05:00|9085.1|9073.1|9085.5|9073.5|9085.5|9073.5|9085.1|9073.1|0
1679433000000|2023-03-21 21:10:00|9085.7|9073.7|9085.7|9073.7|9086.1|9074.1|9085.7|9073.7|0
1679433300000|2023-03-21 21:15:00|9085.9|9073.9|9085.1|9073.1|9085.9|9073.9|9084.8|9072.8|0
1679433600000|2023-03-21 21:20:00|9085|9073|9084.9|9072.9|9085.4|9073.4|9084.7|9072.7|0
1679433900000|2023-03-21 21:25:00|9084.7|9072.7|9085.2|9073.2|9085.2|9073.2|9084.3|9072.3|0
1679434200000|2023-03-21 21:30:00|9085.4|9073.4|9084.9|9072.9|9085.4|9073.4|9084.9|9072.9|0
1679434500000|2023-03-21 21:35:00|9084.7|9072.7|9082.5|9070.5|9084.7|9072.7|9082.5|9070.5|0
1679434800000|2023-03-21 21:40:00|9082.7|9070.7|9082|9070|9082.7|9070.7|9082|9070|0
1679435100000|2023-03-21 21:45:00|9082.1|9070.1|9081.8|9069.8|9083.4|9071.4|9081.8|9069.8|0
1679435400000|2023-03-21 21:50:00|9082|9070|9082|9070|9082.7|9070.7|9082|9070|0
1679435700000|2023-03-21 21:55:00|9081.8|9069.8|9082|9070|9082.5|9070.5|9081.6|9069.6|0
1679436000000|2023-03-21 22:00:00|9082.1|9070.1|9079|9067|9084|9072|9076.4|9064.4|0
1679436300000|2023-03-21 22:05:00|9079.2|9067.2|9075.5|9063.5|9080.3|9068.3|9075.5|9063.5|0
1679436600000|2023-03-21 22:10:00|9076.4|9064.4|9075.5|9063.5|9077|9065|9075.5|9063.5|0
1679436900000|2023-03-21 22:15:00|9075.9|9063.9|9074.6|9062.6|9077.7|9065.7|9074.2|9062.2|0
1679437200000|2023-03-21 22:20:00|9074.2|9062.2|9076.4|9064.4|9077|9065|9074.2|9062.2|0
1679437500000|2023-03-21 22:25:00|9077|9065|9076.3|9064.3|9077|9065|9074.8|9062.8|0
1679437800000|2023-03-21 22:30:00|9077|9065|9078.9|9066.9|9078.9|9066.9|9077|9065|0
1679438100000|2023-03-21 22:35:00|9078.3|9066.3|9079.8|9067.8|9080.2|9068.2|9077.6|9065.6|0
1679438400000|2023-03-21 22:40:00|9079.6|9067.6|9078.9|9066.9|9080.2|9068.2|9078.3|9066.3|0
1679438700000|2023-03-21 22:45:00|9079.2|9067.2|9078.9|9066.9|9080.2|9068.2|9078.3|9066.3|0
1679439000000|2023-03-21 22:50:00|9078.5|9066.5|9080.2|9068.2|9080.9|9068.9|9078.5|9066.5|0
1679439300000|2023-03-21 22:55:00|9080.3|9068.3|9080.2|9068.2|9082.2|9070.2|9079.6|9067.6|0
1679439600000|2023-03-21 23:00:00|9079.8|9067.8|9081.6|9069.6|9082.2|9070.2|9079.6|9067.6|0
1679439900000|2023-03-21 23:05:00|9081.5|9069.5|9075.4|9063.4|9082.2|9070.2|9074.8|9062.8|0
1679440200000|2023-03-21 23:10:00|9075|9063|9074.1|9062.1|9075.5|9063.5|9073.5|9061.5|0
1679440500000|2023-03-21 23:15:00|9074.2|9062.2|9073.5|9061.5|9074.8|9062.8|9073.5|9061.5|0
1679440800000|2023-03-21 23:20:00|9073.7|9061.7|9074.8|9062.8|9076.1|9064.1|9073.5|9061.5|0
1679441100000|2023-03-21 23:25:00|9075|9063|9077.4|9065.4|9078.7|9066.7|9074.8|9062.8|0
1679441400000|2023-03-21 23:30:00|9077.2|9065.2|9076.1|9064.1|9078.1|9066.1|9075.5|9063.5|0
1679441700000|2023-03-21 23:35:00|9075.5|9063.5|9076.1|9064.1|9076.5|9064.5|9074.1|9062.1|0
1679442000000|2023-03-21 23:40:00|9076.5|9064.5|9076.8|9064.8|9077.4|9065.4|9075.5|9063.5|0
1679442300000|2023-03-21 23:45:00|9076.5|9064.5|9075.5|9063.5|9076.8|9064.8|9072.2|9060.2|0
1679442600000|2023-03-21 23:50:00|9076.1|9064.1|9077.4|9065.4|9078.1|9066.1|9074.8|9062.8|0
1679442900000|2023-03-21 23:55:00|9076.8|9064.8|9076.1|9064.1|9077.4|9065.4|9074.1|9062.1|0
1679443200000|2023-03-22 00:00:00|9075.7|9063.7|9066.7|9054.7|9076.8|9064.8|9066.1|9054.1|0
1679443500000|2023-03-22 00:05:00|9067.4|9055.4|9072.1|9060.1|9075.6|9063.6|9067.4|9055.4|0
1679443800000|2023-03-22 00:10:00|9072.8|9060.8|9071.5|9059.5|9075.8|9063.8|9069.3|9057.3|0
1679444100000|2023-03-22 00:15:00|9070.7|9058.7|9069.5|9057.5|9074.9|9062.9|9067.4|9055.4|0
1679444400000|2023-03-22 00:20:00|9069.3|9057.3|9067.2|9055.2|9069.4|9057.4|9064.9|9052.9|0
1679444700000|2023-03-22 00:25:00|9067.1|9055.1|9065.1|9053.1|9069.3|9057.3|9065.1|9053.1|0
1679445000000|2023-03-22 00:30:00|9065|9053|9067.2|9055.2|9067.2|9055.2|9065|9053|0
1679445300000|2023-03-22 00:35:00|9065|9053|9065.2|9053.2|9067.2|9055.2|9064.9|9052.9|0
1679445600000|2023-03-22 00:40:00|9067.3|9055.3|9065.3|9053.3|9067.4|9055.4|9065.2|9053.2|0
1679445900000|2023-03-22 00:45:00|9066.4|9054.4|9067.5|9055.5|9067.5|9055.5|9065.3|9053.3|0
1679446200000|2023-03-22 00:50:00|9067.4|9055.4|9061.1|9049.1|9067.5|9055.5|9061.1|9049.1|0
1679446500000|2023-03-22 00:55:00|9063.2|9051.2|9063.2|9051.2|9065.4|9053.4|9061.1|9049.1|0
1679446800000|2023-03-22 01:00:00|9063.1|9051.1|9063.2|9051.2|9067.5|9055.5|9061|9049|0
1679447100000|2023-03-22 01:05:00|9064.2|9052.2|9063.1|9051.1|9065.3|9053.3|9063.1|9051.1|0
1679447400000|2023-03-22 01:10:00|9065.2|9053.2|9063.1|9051.1|9065.3|9053.3|9060.9|9048.9|0
1679447700000|2023-03-22 01:15:00|9061|9049|9067.4|9055.4|9071.7|9059.7|9061|9049|0
1679448000000|2023-03-22 01:20:00|9065.2|9053.2|9069.6|9057.6|9069.6|9057.6|9065.2|9053.2|0
1679448300000|2023-03-22 01:25:00|9070.6|9058.6|9073.9|9061.9|9076.1|9064.1|9069.6|9057.6|0
1679448600000|2023-03-22 01:30:00|9074|9062|9068.5|9056.5|9074|9062|9067.5|9055.5|0
1679448900000|2023-03-22 01:35:00|9069.6|9057.6|9074|9062|9074|9062|9067.5|9055.5|0
1679449200000|2023-03-22 01:40:00|9076.1|9064.1|9078.3|9066.3|9080.5|9068.5|9074|9062|0
1679449500000|2023-03-22 01:45:00|9079.4|9067.4|9076.1|9064.1|9079.4|9067.4|9074|9062|0
1679449800000|2023-03-22 01:50:00|9076.2|9064.2|9076.1|9064.1|9078.3|9066.3|9076.1|9064.1|0
1679450100000|2023-03-22 01:55:00|9076.2|9064.2|9078.3|9066.3|9080.4|9068.4|9076.1|9064.1|0
1679450400000|2023-03-22 02:00:00|9080.4|9068.4|9078.3|9066.3|9080.4|9068.4|9076.1|9064.1|0
1679450700000|2023-03-22 02:05:00|9079.4|9067.4|9080.4|9068.4|9082.6|9070.6|9079.4|9067.4|0
1679451000000|2023-03-22 02:10:00|9080.3|9068.3|9080.6|9068.6|9082.5|9070.5|9080.3|9068.3|0
1679451300000|2023-03-22 02:15:00|9078.5|9066.5|9078.5|9066.5|9080.6|9068.6|9078.4|9066.4|0
1679451600000|2023-03-22 02:20:00|9078.4|9066.4|9078.5|9066.5|9078.5|9066.5|9078.4|9066.4|0
1679451900000|2023-03-22 02:25:00|9080.6|9068.6|9078.5|9066.5|9080.6|9068.6|9078.5|9066.5|0
1679452200000|2023-03-22 02:30:00|9078.4|9066.4|9074.1|9062.1|9078.5|9066.5|9074.1|9062.1|0
1679452500000|2023-03-22 02:35:00|9073.1|9061.1|9074.2|9062.2|9074.2|9062.2|9072|9060|0
1679452800000|2023-03-22 02:40:00|9074.1|9062.1|9067.7|9055.7|9074.1|9062.1|9067.7|9055.7|0
1679453100000|2023-03-22 02:45:00|9069.9|9057.9|9067.7|9055.7|9069.9|9057.9|9067.7|9055.7|0
1679453400000|2023-03-22 02:50:00|9069.9|9057.9|9067.7|9055.7|9069.9|9057.9|9067.7|9055.7|0
1679453700000|2023-03-22 02:55:00|9067.6|9055.6|9067.7|9055.7|9067.7|9055.7|9065.5|9053.5|0
1679454000000|2023-03-22 03:00:00|9065.6|9053.6|9065.5|9053.5|9065.6|9053.6|9063.4|9051.4|0
1679454300000|2023-03-22 03:05:00|9065.6|9053.6|9065.4|9053.4|9067.6|9055.6|9065.4|9053.4|0
1679454600000|2023-03-22 03:10:00|9067.5|9055.5|9067.6|9055.6|9067.6|9055.6|9065.4|9053.4|0
1679454900000|2023-03-22 03:15:00|9067.5|9055.5|9065.4|9053.4|9067.6|9055.6|9065.4|9053.4|0
1679455200000|2023-03-22 03:20:00|9067.5|9055.5|9067.5|9055.5|9067.6|9055.6|9065.4|9053.4|0
1679455800000|2023-03-22 03:30:00|9069.7|9057.7|9069.7|9057.7|9069.7|9057.7|9067.5|9055.5|0
1679456100000|2023-03-22 03:35:00|9069.8|9057.8|9069.7|9057.7|9069.8|9057.8|9069.7|9057.7|0
1679456400000|2023-03-22 03:40:00|9069.8|9057.8|9069.8|9057.8|9071.9|9059.9|9069.7|9057.7|0
1679456700000|2023-03-22 03:45:00|9071.9|9059.9|9074|9062|9074.1|9062.1|9071.9|9059.9|0
1679457000000|2023-03-22 03:50:00|9071.9|9059.9|9071.9|9059.9|9071.9|9059.9|9069.7|9057.7|0
1679457300000|2023-03-22 03:55:00|9072|9060|9072|9060|9072|9060|9071.9|9059.9|0
1679457600000|2023-03-22 04:00:00|9071.9|9059.9|9071.9|9059.9|9074.1|9062.1|9071.9|9059.9|0
1679457900000|2023-03-22 04:05:00|9072|9060|9072.4|9060.4|9074.1|9062.1|9071.9|9059.9|0
1679458200000|2023-03-22 04:10:00|9075.6|9063.6|9078.8|9066.8|9078.9|9066.9|9075.6|9063.6|0
1679458500000|2023-03-22 04:15:00|9076.7|9064.7|9078.8|9066.8|9078.8|9066.8|9076.7|9064.7|0
1679458800000|2023-03-22 04:20:00|9079.9|9067.9|9076.7|9064.7|9080.9|9068.9|9076.6|9064.6|0
1679459100000|2023-03-22 04:25:00|9076.6|9064.6|9076.7|9064.7|9076.7|9064.7|9076.6|9064.6|0
1679459400000|2023-03-22 04:30:00|9074.5|9062.5|9076.7|9064.7|9077.8|9065.8|9074.5|9062.5|0
1679459700000|2023-03-22 04:35:00|9074.6|9062.6|9074.7|9062.7|9074.7|9062.7|9074.6|9062.6|0
1679460000000|2023-03-22 04:40:00|9076.9|9064.9|9076.9|9064.9|9079.1|9067.1|9076.9|9064.9|0
1679460300000|2023-03-22 04:45:00|9079|9067|9081.1|9069.1|9081.1|9069.1|9076.9|9064.9|0
1679460600000|2023-03-22 04:50:00|9079|9067|9081.1|9069.1|9081.1|9069.1|9079|9067|0
1679460900000|2023-03-22 04:55:00|9079|9067|9081.1|9069.1|9081.1|9069.1|9079|9067|0
1679461200000|2023-03-22 05:00:00|9081.2|9069.2|9078.9|9066.9|9081.2|9069.2|9078.9|9066.9|0
1679461500000|2023-03-22 05:05:00|9079|9067|9075.8|9063.8|9079|9067|9075.8|9063.8|0
1679461800000|2023-03-22 05:10:00|9074.7|9062.7|9071.5|9059.5|9076.8|9064.8|9071.5|9059.5|0
1679462100000|2023-03-22 05:15:00|9072.5|9060.5|9074.7|9062.7|9076.8|9064.8|9072.5|9060.5|0
1679462400000|2023-03-22 05:20:00|9073.6|9061.6|9072.6|9060.6|9074.7|9062.7|9072.5|9060.5|0
1679462700000|2023-03-22 05:25:00|9072.5|9060.5|9070.4|9058.4|9072.6|9060.6|9070.4|9058.4|0
1679463000000|2023-03-22 05:30:00|9069.3|9057.3|9072.5|9060.5|9072.6|9060.6|9069.3|9057.3|0
1679463300000|2023-03-22 05:35:00|9070.4|9058.4|9072.5|9060.5|9072.5|9060.5|9070.4|9058.4|0
1679463900000|2023-03-22 05:45:00|9072.6|9060.6|9072.6|9060.6|9074.7|9062.7|9072.5|9060.5|0
1679464200000|2023-03-22 05:50:00|9072.5|9060.5|9070.3|9058.3|9072.5|9060.5|9068.2|9056.2|0
1679464500000|2023-03-22 05:55:00|9070.4|9058.4|9070.3|9058.3|9072.5|9060.5|9070.3|9058.3|0
1679464800000|2023-03-22 06:00:00|9068.2|9056.2|9063.9|9051.9|9068.2|9056.2|9059.6|9047.6|0
1679465100000|2023-03-22 06:05:00|9062.8|9050.8|9064|9052|9065|9053|9059.7|9047.7|0
1679465400000|2023-03-22 06:10:00|9063.9|9051.9|9068.3|9056.3|9068.3|9056.3|9063.9|9051.9|0
1679465700000|2023-03-22 06:15:00|9067.2|9055.2|9066.1|9054.1|9068.3|9056.3|9066.1|9054.1|0
1679466000000|2023-03-22 06:20:00|9066.2|9054.2|9066.2|9054.2|9068.3|9056.3|9064|9052|0
1679466300000|2023-03-22 06:25:00|9068.3|9056.3|9068.4|9056.4|9068.4|9056.4|9068.3|9056.3|0
1679466600000|2023-03-22 06:30:00|9068.3|9056.3|9068.3|9056.3|9068.4|9056.4|9068.3|9056.3|0
1679466900000|2023-03-22 06:35:00|9066.2|9054.2|9068.3|9056.3|9068.3|9056.3|9066.2|9054.2|0
1679467200000|2023-03-22 06:40:00|9068.2|9056.2|9066.1|9054.1|9068.3|9056.3|9066.1|9054.1|0
1679467500000|2023-03-22 06:45:00|9068.2|9056.2|9068.3|9056.3|9068.3|9056.3|9066.1|9054.1|0
1679467800000|2023-03-22 06:50:00|9066.2|9054.2|9072.6|9060.6|9072.6|9060.6|9066.1|9054.1|0
1679468100000|2023-03-22 06:55:00|9071.5|9059.5|9068.4|9056.4|9071.5|9059.5|9068.3|9056.3|0
1679468400000|2023-03-22 07:00:00|9070.5|9058.5|9057.4|9052.4|9071.4|9066.4|9057.4|9050|30
1679468700000|2023-03-22 07:05:00|9056.9|9051.9|9042.4|9037.4|9058.4|9053.4|9039.9|9034.9|20
1679469000000|2023-03-22 07:10:00|9041.9|9036.9|9031.9|9026.9|9042.4|9037.4|9029.9|9024.9|22
1679469300000|2023-03-22 07:15:00|9031.4|9026.4|9038.9|9033.9|9041.4|9036.4|9031.4|9026.4|22
1679469600000|2023-03-22 07:20:00|9039.4|9034.4|9026.9|9021.9|9039.4|9034.4|9026.9|9021.9|20
1679469900000|2023-03-22 07:25:00|9027.4|9022.4|9021.4|9016.4|9028.4|9023.4|9021.4|9016.4|15
1679470200000|2023-03-22 07:30:00|9022.4|9017.4|9028.4|9023.4|9028.4|9023.4|9020.4|9015.4|14
1679470500000|2023-03-22 07:35:00|9027.9|9022.9|9018.4|9013.4|9027.9|9022.9|9017.9|9012.9|21
1679470800000|2023-03-22 07:40:00|9018.9|9013.9|9014.9|9009.9|9020.4|9015.4|9013.9|9008.9|12
1679471100000|2023-03-22 07:45:00|9017.4|9012.4|9019.4|9014.4|9019.9|9014.9|9014.4|9009.4|27
1679471400000|2023-03-22 07:50:00|9019.9|9014.9|9030.4|9025.4|9033.9|9028.9|9019.4|9014.4|38
1679471700000|2023-03-22 07:55:00|9030.9|9025.9|9039.4|9034.4|9039.4|9034.4|9028.4|9023.4|53
1679472000000|2023-03-22 08:00:00|9040.9|9035.9|9015.9|9010.9|9041.9|9036.9|9011.4|9006.4|566
1679472300000|2023-03-22 08:05:00|9016.4|9011.4|9027.9|9022.9|9039.9|9034.9|9016.4|9011.4|303
1679472600000|2023-03-22 08:10:00|9028.4|9023.4|9032.9|9027.9|9053.9|9048.9|9025.9|9020.9|223
1679472900000|2023-03-22 08:15:00|9032.4|9027.4|9013.9|9008.9|9035.9|9030.9|9013.4|9008.4|132
1679473200000|2023-03-22 08:20:00|9014.4|9009.4|9020.9|9015.9|9025.9|9020.9|9003.9|8998.9|148
1679473500000|2023-03-22 08:25:00|9020.4|9015.4|9029.4|9024.4|9043.4|9038.4|9017.9|9012.9|169
1679473800000|2023-03-22 08:30:00|9029.9|9024.9|9034.4|9029.4|9039.4|9034.4|9020.4|9015.4|247
1679474100000|2023-03-22 08:35:00|9034.9|9029.9|9037.9|9032.9|9041.9|9036.9|9021.9|9016.9|140
1679474400000|2023-03-22 08:40:00|9037.7|9032.7|9058.2|9053.2|9059.2|9054.2|9036.2|9031.2|117
1679474700000|2023-03-22 08:45:00|9058.7|9053.7|9066.7|9061.7|9071.7|9066.7|9056.2|9051.2|130
1679475000000|2023-03-22 08:50:00|9067.2|9062.2|9065.7|9060.7|9067.2|9062.2|9055.2|9050.2|90
1679475300000|2023-03-22 08:55:00|9066.2|9061.2|9067.7|9062.7|9069.7|9064.7|9060.2|9055.2|132
1679475600000|2023-03-22 09:00:00|9068.2|9063.2|9067.7|9062.7|9069.7|9064.7|9050.2|9045.2|122
1679475900000|2023-03-22 09:05:00|9068.2|9063.2|9056.7|9051.7|9069.7|9064.7|9055.2|9050.2|63
1679476200000|2023-03-22 09:10:00|9057.2|9052.2|9064.7|9059.7|9071.2|9066.2|9057.2|9052.2|57
1679476500000|2023-03-22 09:15:00|9065.2|9060.2|9067.7|9062.7|9074.7|9069.7|9062.2|9057.2|71
1679476800000|2023-03-22 09:20:00|9068.2|9063.2|9070.7|9065.7|9072.2|9067.2|9065.7|9060.7|95
1679477100000|2023-03-22 09:25:00|9071.2|9066.2|9082.7|9077.7|9085.7|9080.7|9068.7|9063.7|119
1679477400000|2023-03-22 09:30:00|9083.2|9078.2|9085.7|9080.7|9087.7|9082.7|9078.7|9073.7|80
1679477700000|2023-03-22 09:35:00|9085.2|9080.2|9095.7|9090.7|9095.7|9090.7|9084.7|9079.7|88
1679478000000|2023-03-22 09:40:00|9096.2|9091.2|9090.7|9085.7|9101.7|9096.7|9083.7|9078.7|79
1679478300000|2023-03-22 09:45:00|9091.2|9086.2|9087.7|9082.7|9100.7|9095.7|9086.7|9081.7|39
1679478600000|2023-03-22 09:50:00|9087.2|9082.2|9079.2|9074.2|9087.2|9082.2|9077.2|9072.2|51
1679478900000|2023-03-22 09:55:00|9078.7|9073.7|9088.7|9083.7|9090.2|9085.2|9077.7|9072.7|43
1679479200000|2023-03-22 10:00:00|9088.2|9083.2|9076.7|9071.7|9088.7|9083.7|9075.2|9070.2|49
1679479500000|2023-03-22 10:05:00|9072.7|9067.7|9068.7|9063.7|9076.7|9071.7|9067.7|9062.7|46
1679479800000|2023-03-22 10:10:00|9068.2|9063.2|9064.7|9059.7|9075.2|9070.2|9061.7|9056.7|77
1679480100000|2023-03-22 10:15:00|9065.2|9060.2|9071.7|9066.7|9072.7|9067.7|9062.7|9057.7|60
1679480400000|2023-03-22 10:20:00|9071.2|9066.2|9070.7|9065.7|9074.7|9069.7|9068.2|9063.2|34
1679480700000|2023-03-22 10:25:00|9070.2|9065.2|9079.2|9074.2|9081.7|9076.7|9070.2|9065.2|19
1679481000000|2023-03-22 10:30:00|9078.7|9073.7|9074.7|9069.7|9079.7|9074.7|9073.2|9068.2|34
1679481300000|2023-03-22 10:35:00|9075.2|9070.2|9074.2|9069.2|9078.7|9073.7|9073.2|9068.2|27
1679481600000|2023-03-22 10:40:00|9074.7|9069.7|9078.7|9073.7|9079.7|9074.7|9071.2|9066.2|23
1679481900000|2023-03-22 10:45:00|9078.2|9073.2|9084.2|9079.2|9084.7|9079.7|9073.7|9068.7|25
1679482200000|2023-03-22 10:50:00|9084.7|9079.7|9081.7|9076.7|9088.7|9083.7|9077.7|9072.7|97
1679482500000|2023-03-22 10:55:00|9081.2|9076.2|9073.2|9068.2|9081.2|9076.2|9073.2|9068.2|70
1679482800000|2023-03-22 11:00:00|9072.7|9067.7|9066.2|9061.2|9073.7|9068.7|9058.7|9053.7|140
1679483100000|2023-03-22 11:05:00|9065.7|9060.7|9068.7|9063.7|9070.7|9065.7|9063.2|9058.2|28
1679483400000|2023-03-22 11:10:00|9068.2|9063.2|9075.7|9070.7|9075.7|9070.7|9067.7|9062.7|24
1679483700000|2023-03-22 11:15:00|9075.2|9070.2|9080.7|9075.7|9081.7|9076.7|9074.7|9069.7|15
1679484000000|2023-03-22 11:20:00|9080.2|9075.2|9082.7|9077.7|9083.7|9078.7|9075.2|9070.2|22
1679484300000|2023-03-22 11:25:00|9083.2|9078.2|9081.2|9076.2|9089.7|9084.7|9080.7|9075.7|27
1679484600000|2023-03-22 11:30:00|9080.7|9075.7|9072.2|9067.2|9080.7|9075.7|9071.7|9066.7|18
1679484900000|2023-03-22 11:35:00|9071.7|9066.7|9079.7|9074.7|9079.7|9074.7|9067.7|9062.7|29
1679485200000|2023-03-22 11:40:00|9079.2|9074.2|9078.7|9073.7|9080.7|9075.7|9075.7|9070.7|7
1679485500000|2023-03-22 11:45:00|9078.2|9073.2|9072.7|9067.7|9079.7|9074.7|9071.7|9066.7|29
1679485800000|2023-03-22 11:50:00|9073.2|9068.2|9073.7|9068.7|9075.7|9070.7|9066.2|9061.2|23
1679486100000|2023-03-22 11:55:00|9073.2|9068.2|9074.2|9069.2|9075.7|9070.7|9070.7|9065.7|12
1679486400000|2023-03-22 12:00:00|9074.7|9069.7|9080.7|9075.7|9081.2|9076.2|9072.7|9067.7|38
1679486700000|2023-03-22 12:05:00|9081.2|9076.2|9082.7|9077.7|9088.7|9083.7|9080.7|9075.7|37
1679487000000|2023-03-22 12:10:00|9082.2|9077.2|9077.7|9072.7|9083.7|9078.7|9076.2|9071.2|17
1679487300000|2023-03-22 12:15:00|9078.2|9073.2|9073.7|9068.7|9084.7|9079.7|9073.7|9068.7|32
1679487600000|2023-03-22 12:20:00|9073.2|9068.2|9070.7|9065.7|9075.7|9070.7|9068.2|9063.2|41
1679487900000|2023-03-22 12:25:00|9070.2|9065.2|9069.7|9064.7|9071.7|9066.7|9067.7|9062.7|20
1679488200000|2023-03-22 12:30:00|9070.2|9065.2|9070.2|9065.2|9074.7|9069.7|9069.7|9064.7|31
1679488500000|2023-03-22 12:35:00|9070.7|9065.7|9069.7|9064.7|9072.7|9067.7|9068.7|9063.7|26
1679488800000|2023-03-22 12:40:00|9070.5|9065.5|9072.5|9067.5|9075.5|9070.5|9070.5|9065.5|18
1679489100000|2023-03-22 12:45:00|9073|9068|9071|9066|9073|9068|9066|9061|20
1679489400000|2023-03-22 12:50:00|9071.5|9066.5|9079.5|9074.5|9082.5|9077.5|9070.5|9065.5|25
1679489700000|2023-03-22 12:55:00|9080|9075|9075.5|9070.5|9081|9076|9073.5|9068.5|25
1679490000000|2023-03-22 13:00:00|9075|9070|9068.5|9063.5|9075|9070|9065.5|9060.5|41
1679490300000|2023-03-22 13:05:00|9069|9064|9062|9057|9069.5|9064.5|9061.5|9056.5|32
1679490600000|2023-03-22 13:10:00|9061.5|9056.5|9073.5|9068.5|9076|9071|9059.5|9054.5|73
1679490900000|2023-03-22 13:15:00|9073|9068|9069.5|9064.5|9075|9070|9069|9064|22
1679491200000|2023-03-22 13:20:00|9067.5|9062.5|9066|9061|9069.5|9064.5|9062|9057|55
1679491500000|2023-03-22 13:25:00|9065.5|9060.5|9060.5|9055.5|9066.5|9061.5|9060.5|9055.5|28
1679491800000|2023-03-22 13:30:00|9061|9056|9047.5|9042.5|9063.5|9058.5|9043.5|9038.5|77
1679492100000|2023-03-22 13:35:00|9048|9043|9052.5|9047.5|9056.5|9051.5|9043.5|9038.5|32
1679492400000|2023-03-22 13:40:00|9053|9048|9052|9047|9053.5|9048.5|9046.5|9041.5|26
1679492700000|2023-03-22 13:45:00|9051.5|9046.5|9059|9054|9060.5|9055.5|9043.5|9038.5|55
1679493000000|2023-03-22 13:50:00|9059.5|9054.5|9050.5|9045.5|9061.5|9056.5|9046|9041|26
1679493300000|2023-03-22 13:55:00|9051|9046|9057.5|9052.5|9060.5|9055.5|9048|9043|63
1679493600000|2023-03-22 14:00:00|9055.5|9050.5|9057.5|9052.5|9060.5|9055.5|9054.5|9049.5|51
1679493900000|2023-03-22 14:05:00|9058|9053|9062.5|9057.5|9064|9059|9056.5|9051.5|22
1679494200000|2023-03-22 14:10:00|9063|9058|9057|9052|9065|9060|9055.5|9050.5|17
1679494500000|2023-03-22 14:15:00|9056.5|9051.5|9058.5|9053.5|9063|9058|9056.5|9051.5|44
1679494800000|2023-03-22 14:20:00|9059|9054|9057.5|9052.5|9062.5|9057.5|9057|9052|53
1679495100000|2023-03-22 14:25:00|9057|9052|9056|9051|9059|9054|9051.5|9046.5|65
1679495400000|2023-03-22 14:30:00|9057|9052|9055.5|9050.5|9061.5|9056.5|9051.5|9046.5|68
1679495700000|2023-03-22 14:35:00|9055|9050|9057.5|9052.5|9058.5|9053.5|9051|9046|67
1679496000000|2023-03-22 14:40:00|9057|9052|9063|9058|9063.5|9058.5|9056|9051|44
1679496300000|2023-03-22 14:45:00|9063.5|9058.5|9056.5|9051.5|9066.5|9061.5|9056.5|9051.5|52
1679496600000|2023-03-22 14:50:00|9057|9052|9060.5|9055.5|9062|9057|9055.5|9050.5|41
1679496900000|2023-03-22 14:55:00|9060|9055|9044.5|9039.5|9061|9056|9042.5|9037.5|69
1679497200000|2023-03-22 15:00:00|9045|9040|9044.5|9039.5|9055.5|9050.5|9043.5|9038.5|71
1679497500000|2023-03-22 15:05:00|9044|9039|9041.5|9036.5|9051.5|9046.5|9039|9034|46
1679497800000|2023-03-22 15:10:00|9040.5|9035.5|9029.5|9024.5|9042|9037|9029.5|9024.5|44
1679498100000|2023-03-22 15:15:00|9030|9025|9029|9024|9034|9029|9026|9021|53
1679498400000|2023-03-22 15:20:00|9029.5|9024.5|9038.5|9033.5|9038.5|9033.5|9028.5|9023.5|41
1679498700000|2023-03-22 15:25:00|9039|9034|9025.5|9020.5|9040|9035|9022|9017|65
1679499000000|2023-03-22 15:30:00|9026|9021|9021.5|9016.5|9027.5|9022.5|9018|9013|58
1679499300000|2023-03-22 15:35:00|9022|9017|9022.5|9017.5|9023.5|9018.5|9016.5|9011.5|66
1679499600000|2023-03-22 15:40:00|9022|9017|9013|9008|9022|9017|9010.5|9005.5|85
1679499900000|2023-03-22 15:45:00|9012.5|9007.5|9023|9018|9023.5|9018.5|9011.5|9006.5|127
1679500200000|2023-03-22 15:50:00|9022.5|9017.5|9020.5|9015.5|9024.5|9019.5|9017.5|9012.5|53
1679500500000|2023-03-22 15:55:00|9020|9015|9016|9011|9023.5|9018.5|9014.5|9009.5|49
1679500800000|2023-03-22 16:00:00|9017.5|9012.5|9011.5|9006.5|9017.5|9012.5|9007.5|9002.5|47
1679501100000|2023-03-22 16:05:00|9012|9007|9009.5|9004.5|9012.5|9007.5|9008.5|9003.5|41
1679501400000|2023-03-22 16:10:00|9010|9005|9008.5|9003.5|9010|9005|9005.5|9000.5|65
1679501700000|2023-03-22 16:15:00|9009|9004|9013|9008|9013.5|9008.5|9005.5|9000.5|70
1679502000000|2023-03-22 16:20:00|9013.5|9008.5|9014.5|9009.5|9015|9010|9010|9005|105
1679502300000|2023-03-22 16:25:00|9015|9010|9020|9015|9024|9019|9014.5|9009.5|304
1679502600000|2023-03-22 16:30:00|9020.5|9014.5|9013.5|9007.5|9024.5|9018.5|9011.5|9004.5|398
1679502900000|2023-03-22 16:35:00|9012.5|9006.5|9007.5|9001.5|9013.5|9006.5|9005.5|8999.5|112
1679503200000|2023-03-22 16:40:00|9008.5|9002.5|9012.5|9006.5|9012.5|9006.5|9006.5|8999.5|48
1679503500000|2023-03-22 16:45:00|9014.5|9005.5|9016.5|9009.5|9016.5|9010.5|9013.5|9005.5|17
1679503800000|2023-03-22 16:50:00|9015.5|9008.5|9013.5|9006.5|9016.5|9010.5|9012.5|9006.5|12
1679504100000|2023-03-22 16:55:00|9012.5|9005.5|9010.5|9003.5|9013.5|9005.5|9009.5|9002.5|19
1679504400000|2023-03-22 17:00:00|9009.5|9002.5|9000.5|8993.5|9010.5|9003.5|9000.5|8992.5|21
1679504700000|2023-03-22 17:05:00|9001.5|8994.5|8995.5|8988.5|9002.5|8996.5|8995.5|8988.5|20
1679505000000|2023-03-22 17:10:00|8996.5|8989.5|9002.5|8995.5|9003.5|8996.5|8996.5|8989.5|11
1679505300000|2023-03-22 17:15:00|9003.5|8996.5|9007.5|9000.5|9007.5|9000.5|9003.5|8996.5|6
1679505600000|2023-03-22 17:20:00|9006.5|8999.5|9007.5|9000.5|9009.5|9003.5|9006.5|8999.5|19
1679505900000|2023-03-22 17:25:00|9008.5|9001.5|9010.5|9003.5|9011.5|9005.5|9007.5|9000.5|5
1679506200000|2023-03-22 17:30:00|9011.5|9004.5|9012.5|9005.5|9014.5|9007.5|9010.5|9003.5|14
1679506500000|2023-03-22 17:35:00|9013.5|9006.5|9011.5|9004.5|9013.5|9006.5|9007.5|9000.5|7
1679506800000|2023-03-22 17:40:00|9012.5|9005.5|9013.5|9006.5|9013.5|9006.5|9009.5|9002.5|7
1679507100000|2023-03-22 17:45:00|9014.5|9005.5|9012.5|9005.5|9015.5|9008.5|9011.5|9005.5|6
1679507400000|2023-03-22 17:50:00|9011.5|9006.5|9015.5|9008.5|9017.5|9010.5|9011.5|9005.5|43
1679507700000|2023-03-22 17:55:00|9014.5|9007.5|9026|9014|9027|9015|9014.5|9007.5|56
1679508000000|2023-03-22 18:00:00|9025|9013|9035.5|9027.5|9035.5|9027.5|9024|9012|29
1679508300000|2023-03-22 18:05:00|9038.5|9029.5|9030.5|9021.5|9054.5|9044.5|9029.5|9021.5|21
1679508600000|2023-03-22 18:10:00|9032.5|9022.5|9017.5|9009.5|9034.5|9026.5|9013.5|9004.5|25
1679508900000|2023-03-22 18:15:00|9018.5|9010.5|9029.5|9023.5|9033.5|9025.5|9014.5|9006.5|35
1679509200000|2023-03-22 18:20:00|9028.5|9021.5|9019.5|9011.5|9028.5|9021.5|9013.5|9004.5|18
1679509500000|2023-03-22 18:25:00|9018.5|9010.5|9022.5|9014.5|9025.5|9016.5|9016.5|9008.5|8
1679509800000|2023-03-22 18:30:00|9023.5|9013.5|9017.5|9008.5|9031.5|9024.5|9011.5|9002.5|23
1679510100000|2023-03-22 18:35:00|9016.5|9007.5|9002.5|8994.5|9017.5|9007.5|8989.5|8980.5|76
1679510400000|2023-03-22 18:40:00|9003.5|8993.5|9018.5|9009.5|9027.5|9019.5|9003.5|8993.5|22
1679510700000|2023-03-22 18:45:00|9019.5|9010.5|9028.5|9020.5|9043.5|9034.5|9013.5|9005.5|18
1679511000000|2023-03-22 18:50:00|9029.5|9021.5|9014.5|9004.5|9034.5|9023.5|9011.5|8999.5|22
1679511300000|2023-03-22 18:55:00|9013.5|9003.5|8992.9|8980.9|9013.5|9003.5|8991.9|8979.9|15
1679511600000|2023-03-22 19:00:00|8991.8|8979.8|8975.9|8963.9|9000.7|8988.7|8973.7|8961.7|0
1679511900000|2023-03-22 19:05:00|8974.8|8962.8|8969.4|8957.4|8980.5|8968.5|8957.1|8945.1|0
1679512200000|2023-03-22 19:10:00|8967.3|8955.3|8978.6|8966.6|8978.7|8966.7|8958.4|8946.4|0
1679512500000|2023-03-22 19:15:00|8978.7|8966.7|8983.3|8971.3|8994.2|8982.2|8978.6|8966.6|0
1679512800000|2023-03-22 19:20:00|8983.2|8971.2|8996.5|8984.5|9007.9|8995.9|8980.9|8968.9|0
1679513100000|2023-03-22 19:25:00|8998.6|8986.6|8998.5|8986.5|9003|8991|8987.4|8975.4|0
1679513400000|2023-03-22 19:30:00|8998.6|8986.6|8980.5|8968.5|9000.8|8988.8|8974|8962|0
1679513700000|2023-03-22 19:35:00|8980.6|8968.6|8969.4|8957.4|8982.8|8970.8|8964.8|8952.8|0
1679514000000|2023-03-22 19:40:00|8969.5|8957.5|8962.7|8950.7|8978.2|8966.2|8962.7|8950.7|0
1679514300000|2023-03-22 19:45:00|8962.6|8950.6|8952.4|8940.4|8962.7|8950.7|8944.6|8932.6|0
1679514600000|2023-03-22 19:50:00|8951.3|8939.3|8920.3|8908.3|8951.3|8939.3|8918.1|8906.1|0
1679514900000|2023-03-22 19:55:00|8918.2|8906.2|8898.7|8886.7|8920.4|8908.4|8896.4|8884.4|0
1679515200000|2023-03-22 20:00:00|8898.8|8886.8|8906.4|8894.4|8914.1|8902.1|8898.8|8886.8|0
1679515500000|2023-03-22 20:05:00|8905.4|8893.4|8904.8|8892.8|8906.4|8894.4|8898.3|8886.3|0
1679515800000|2023-03-22 20:10:00|8904.9|8892.9|8913.2|8901.2|8913.3|8901.3|8902.7|8890.7|0
1679516100000|2023-03-22 20:15:00|8911.1|8899.1|8911.2|8899.2|8915.3|8903.3|8910.2|8898.2|0
1679516400000|2023-03-22 20:20:00|8910.1|8898.1|8907.9|8895.9|8910.1|8898.1|8906.8|8894.8|0
1679516700000|2023-03-22 20:25:00|8909|8897|8911.3|8899.3|8911.3|8899.3|8906.8|8894.8|0
1679517000000|2023-03-22 20:30:00|8911.2|8899.2|8917.9|8905.9|8920|8908|8910.2|8898.2|0
1679517300000|2023-03-22 20:35:00|8917.8|8905.8|8917.9|8905.9|8917.9|8905.9|8915.8|8903.8|0
1679517600000|2023-03-22 20:40:00|8917.8|8905.8|8919.9|8907.9|8920|8908|8917.8|8905.8|0
1679517900000|2023-03-22 20:45:00|8920|8908|8922.2|8910.2|8922.2|8910.2|8919.9|8907.9|0
1679518200000|2023-03-22 20:50:00|8922.1|8910.1|8922.1|8910.1|8922.3|8910.3|8920|8908|0
1679518500000|2023-03-22 20:55:00|8922|8910|8919.8|8907.8|8922.1|8910.1|8917.7|8905.7|0
1679518800000|2023-03-22 21:00:00|8919|8907|8918.4|8906.4|8919.8|8907.8|8918|8906|0
1679519100000|2023-03-22 21:05:00|8918.2|8906.2|8918.9|8906.9|8919.3|8907.3|8918.2|8906.2|0
1679519400000|2023-03-22 21:10:00|8919.1|8907.1|8917.3|8905.3|8919.1|8907.1|8916.7|8904.7|0
1679519700000|2023-03-22 21:15:00|8917.1|8905.1|8918.8|8906.8|8918.9|8906.9|8917.1|8905.1|0
1679520000000|2023-03-22 21:20:00|8918.6|8906.6|8922.1|8910.1|8922.1|8910.1|8918.6|8906.6|0
1679520300000|2023-03-22 21:25:00|8921.9|8909.9|8921.2|8909.2|8922.5|8910.5|8921|8909|0
1679520600000|2023-03-22 21:30:00|8920.8|8908.8|8920.4|8908.4|8920.8|8908.8|8919.5|8907.5|0
1679520900000|2023-03-22 21:35:00|8920.2|8908.2|8920.4|8908.4|8920.6|8908.6|8920.2|8908.2|0
1679521200000|2023-03-22 21:40:00|8920.6|8908.6|8918.9|8906.9|8920.8|8908.8|8918.2|8906.2|0
1679521500000|2023-03-22 21:45:00|8919.1|8907.1|8918.7|8906.7|8919.1|8907.1|8918.3|8906.3|0
1679521800000|2023-03-22 21:50:00|8919.2|8907.2|8918.9|8906.9|8919.2|8907.2|8918.7|8906.7|0
1679522100000|2023-03-22 21:55:00|8918.7|8906.7|8918.9|8906.9|8920.2|8908.2|8917.4|8905.4|0
1679522400000|2023-03-22 22:00:00|8919|8907|8928.7|8916.7|8929.3|8917.3|8918.3|8906.3|0
1679522700000|2023-03-22 22:05:00|8928.9|8916.9|8934.1|8922.1|8934.7|8922.7|8928|8916|0
1679523000000|2023-03-22 22:10:00|8934.7|8922.7|8928|8916|8934.9|8922.9|8926.7|8914.7|0
1679523300000|2023-03-22 22:15:00|8927.9|8915.9|8928|8916|8928.6|8916.6|8925.8|8913.8|0
1679523600000|2023-03-22 22:20:00|8927.9|8915.9|8925.8|8913.8|8930.6|8918.6|8925.8|8913.8|0
1679523900000|2023-03-22 22:25:00|8925.1|8913.1|8925.1|8913.1|8925.8|8913.8|8922.5|8910.5|0
1679524200000|2023-03-22 22:30:00|8925.2|8913.2|8930.6|8918.6|8932.5|8920.5|8925.1|8913.1|0
1679524500000|2023-03-22 22:35:00|8931.2|8919.2|8930|8918|8932.5|8920.5|8929.3|8917.3|0
1679524800000|2023-03-22 22:40:00|8930.7|8918.7|8930|8918|8931.3|8919.3|8930|8918|0
1679525100000|2023-03-22 22:45:00|8929.4|8917.4|8928.9|8916.9|8931.3|8919.3|8926.8|8914.8|0
1679525400000|2023-03-22 22:50:00|8929|8917|8931.5|8919.5|8932.8|8920.8|8927.8|8915.8|0
1679525700000|2023-03-22 22:55:00|8932.2|8920.2|8930.7|8918.7|8932.2|8920.2|8930.2|8918.2|0
1679526000000|2023-03-22 23:00:00|8930.9|8918.9|8924.8|8912.8|8931.5|8919.5|8920.9|8908.9|0
1679526300000|2023-03-22 23:05:00|8924.6|8912.6|8924.2|8912.2|8925.5|8913.5|8922.9|8910.9|0
1679526600000|2023-03-22 23:10:00|8924.6|8912.6|8926.1|8914.1|8927|8915|8923.5|8911.5|0
1679526900000|2023-03-22 23:15:00|8927|8915|8928.9|8916.9|8930.9|8918.9|8926.1|8914.1|0
1679527200000|2023-03-22 23:20:00|8928.5|8916.5|8924.6|8912.6|8928.5|8916.5|8924.6|8912.6|0
1679527500000|2023-03-22 23:25:00|8924.2|8912.2|8927.2|8915.2|8927.6|8915.6|8923.9|8911.9|0
1679527800000|2023-03-22 23:30:00|8927.6|8915.6|8924.2|8912.2|8929.6|8917.6|8922.9|8910.9|0
1679528100000|2023-03-22 23:35:00|8924.6|8912.6|8922.9|8910.9|8925.5|8913.5|8922.2|8910.2|0
1679528400000|2023-03-22 23:40:00|8923.5|8911.5|8924.8|8912.8|8925.5|8913.5|8921.6|8909.6|0
1679528700000|2023-03-22 23:45:00|8925.5|8913.5|8927|8915|8928.9|8916.9|8925.5|8913.5|0
1679529000000|2023-03-22 23:50:00|8926.1|8914.1|8927.6|8915.6|8930.2|8918.2|8926.1|8914.1|0
1679529300000|2023-03-22 23:55:00|8927.2|8915.2|8927|8915|8930.2|8918.2|8925.5|8913.5|0
1679529600000|2023-03-23 00:00:00|8926.9|8914.9|8924.8|8912.8|8927|8915|8915.5|8903.5|0
1679529900000|2023-03-23 00:05:00|8924.2|8912.2|8923.5|8911.5|8925.5|8913.5|8917.5|8905.5|0
1679530200000|2023-03-23 00:10:00|8923.1|8911.1|8925.4|8913.4|8931.7|8919.7|8922.9|8910.9|0
1679530500000|2023-03-23 00:15:00|8924.7|8912.7|8917.9|8905.9|8926|8914|8915.9|8903.9|0
1679530800000|2023-03-23 00:20:00|8915.8|8903.8|8918|8906|8919|8907|8913.7|8901.7|0
1679531100000|2023-03-23 00:25:00|8917.9|8905.9|8909.6|8897.6|8918|8906|8908.5|8896.5|0
1679531400000|2023-03-23 00:30:00|8912.8|8900.8|8909.6|8897.6|8918.1|8906.1|8909.6|8897.6|0
1679531700000|2023-03-23 00:35:00|8911.7|8899.7|8918.2|8906.2|8918.2|8906.2|8910.7|8898.7|0
1679532000000|2023-03-23 00:40:00|8922.4|8910.4|8926.7|8914.7|8926.8|8914.8|8922.4|8910.4|0
1679532300000|2023-03-23 00:45:00|8925.6|8913.6|8920.2|8908.2|8925.6|8913.6|8920.2|8908.2|0
1679532600000|2023-03-23 00:50:00|8919.1|8907.1|8919.2|8907.2|8920.3|8908.3|8918|8906|0
1679532900000|2023-03-23 00:55:00|8918.1|8906.1|8919.2|8907.2|8924.5|8912.5|8918.1|8906.1|0
1679533200000|2023-03-23 01:00:00|8922.4|8910.4|8926.6|8914.6|8930.9|8918.9|8922.3|8910.3|0
1679533500000|2023-03-23 01:05:00|8926.7|8914.7|8930.8|8918.8|8935.1|8923.1|8926.6|8914.6|0
1679533800000|2023-03-23 01:10:00|8930.9|8918.9|8937.2|8925.2|8937.2|8925.2|8930.8|8918.8|0
1679534100000|2023-03-23 01:15:00|8937.1|8925.1|8939.3|8927.3|8939.4|8927.4|8937.1|8925.1|0
1679534400000|2023-03-23 01:20:00|8939.4|8927.4|8939.4|8927.4|8941.6|8929.6|8937.3|8925.3|0
1679534700000|2023-03-23 01:25:00|8939.5|8927.5|8939.3|8927.3|8939.5|8927.5|8938.4|8926.4|0
1679535000000|2023-03-23 01:30:00|8939.4|8927.4|8941.6|8929.6|8943.8|8931.8|8939.3|8927.3|0
1679535300000|2023-03-23 01:35:00|8941.7|8929.7|8939.4|8927.4|8943.7|8931.7|8939.3|8927.3|0
1679535600000|2023-03-23 01:40:00|8941.5|8929.5|8941.5|8929.5|8941.5|8929.5|8939.3|8927.3|0
1679535900000|2023-03-23 01:45:00|8941.6|8929.6|8941.6|8929.6|8945.9|8933.9|8941.6|8929.6|0
1679536200000|2023-03-23 01:50:00|8940.5|8928.5|8941.5|8929.5|8941.6|8929.6|8939.4|8927.4|0
1679536500000|2023-03-23 01:55:00|8939.5|8927.5|8944.8|8932.8|8945.9|8933.9|8939.4|8927.4|0
1679536800000|2023-03-23 02:00:00|8945.8|8933.8|8943.8|8931.8|8945.9|8933.9|8943.8|8931.8|0
1679537100000|2023-03-23 02:05:00|8943.7|8931.7|8945.9|8933.9|8946|8934|8941.6|8929.6|0
1679537400000|2023-03-23 02:10:00|8946|8934|8950.3|8938.3|8952.4|8940.4|8945.9|8933.9|0
1679537700000|2023-03-23 02:15:00|8950.2|8938.2|8958.8|8946.8|8958.8|8946.8|8950.2|8938.2|0
1679538000000|2023-03-23 02:20:00|8958.7|8946.7|8958.8|8946.8|8958.9|8946.9|8956.6|8944.6|0
1679538300000|2023-03-23 02:25:00|8956.7|8944.7|8958.9|8946.9|8958.9|8946.9|8956.6|8944.6|0
1679538600000|2023-03-23 02:30:00|8958.8|8946.8|8956.7|8944.7|8958.8|8946.8|8954.5|8942.5|0
1679538900000|2023-03-23 02:35:00|8954.6|8942.6|8963.1|8951.1|8963.2|8951.2|8954.5|8942.5|0
1679539200000|2023-03-23 02:40:00|8963.2|8951.2|8965.2|8953.2|8965.3|8953.3|8963.1|8951.1|0
1679539500000|2023-03-23 02:45:00|8965.3|8953.3|8967.5|8955.5|8969.7|8957.7|8965.2|8953.2|0
1679539800000|2023-03-23 02:50:00|8965.4|8953.4|8963.2|8951.2|8967.5|8955.5|8963.2|8951.2|0
1679540100000|2023-03-23 02:55:00|8963.3|8951.3|8961.1|8949.1|8965.4|8953.4|8961.1|8949.1|0
1679540400000|2023-03-23 03:00:00|8961.2|8949.2|8959|8947|8963.3|8951.3|8959|8947|0
1679540700000|2023-03-23 03:05:00|8961.1|8949.1|8961.1|8949.1|8963.3|8951.3|8961.1|8949.1|0
1679541000000|2023-03-23 03:10:00|8961|8949|8959|8947|8961.1|8949.1|8958.9|8946.9|0
1679541300000|2023-03-23 03:15:00|8958.9|8946.9|8956.8|8944.8|8958.9|8946.9|8956.8|8944.8|0
1679541600000|2023-03-23 03:20:00|8956.9|8944.9|8954.7|8942.7|8959|8947|8954.6|8942.6|0
1679541900000|2023-03-23 03:25:00|8956.8|8944.8|8954.6|8942.6|8956.8|8944.8|8952.5|8940.5|0
1679542200000|2023-03-23 03:30:00|8956.7|8944.7|8958.8|8946.8|8960.9|8948.9|8956.7|8944.7|0
1679542500000|2023-03-23 03:35:00|8959.9|8947.9|8960.9|8948.9|8963.1|8951.1|8959.9|8947.9|0
1679542800000|2023-03-23 03:40:00|8962|8950|8958.8|8946.8|8963.1|8951.1|8958.8|8946.8|0
1679543100000|2023-03-23 03:45:00|8958.9|8946.9|8958.8|8946.8|8961|8949|8958.8|8946.8|0
1679543700000|2023-03-23 03:55:00|8958.9|8946.9|8961|8949|8961|8949|8958.9|8946.9|0
1679544000000|2023-03-23 04:00:00|8960.9|8948.9|8963.1|8951.1|8963.1|8951.1|8956.7|8944.7|0
1679544300000|2023-03-23 04:05:00|8961|8949|8960.9|8948.9|8963.1|8951.1|8960.9|8948.9|0
1679544600000|2023-03-23 04:10:00|8958.8|8946.8|8958.8|8946.8|8960.9|8948.9|8958.7|8946.7|0
1679544900000|2023-03-23 04:15:00|8960.9|8948.9|8956.7|8944.7|8960.9|8948.9|8956.6|8944.6|0
1679545200000|2023-03-23 04:20:00|8956.6|8944.6|8956.7|8944.7|8956.7|8944.7|8956.6|8944.6|0
1679545500000|2023-03-23 04:25:00|8958.8|8946.8|8961|8949|8961|8949|8958.8|8946.8|0
1679546100000|2023-03-23 04:35:00|8960.9|8948.9|8958.8|8946.8|8961|8949|8958.8|8946.8|0
1679546400000|2023-03-23 04:40:00|8960.9|8948.9|8961|8949|8961|8949|8958.8|8946.8|0
1679546700000|2023-03-23 04:45:00|8960.9|8948.9|8958.7|8946.7|8961|8949|8958.7|8946.7|0
1679547000000|2023-03-23 04:50:00|8960.8|8948.8|8963|8951|8963|8951|8960.8|8948.8|0
1679547300000|2023-03-23 04:55:00|8963.1|8951.1|8963.1|8951.1|8963.1|8951.1|8963|8951|0
1679547600000|2023-03-23 05:00:00|8963|8951|8961|8949|8965.2|8953.2|8960.9|8948.9|0
1679547900000|2023-03-23 05:05:00|8963.1|8951.1|8963.1|8951.1|8965.2|8953.2|8963|8951|0
1679548200000|2023-03-23 05:10:00|8963|8951|8961|8949|8963.1|8951.1|8958.8|8946.8|0
1679548500000|2023-03-23 05:15:00|8962|8950|8961|8949|8963.1|8951.1|8958.8|8946.8|0
1679548800000|2023-03-23 05:20:00|8963.1|8951.1|8958.7|8946.7|8963.1|8951.1|8958.7|8946.7|0
1679549100000|2023-03-23 05:25:00|8957.7|8945.7|8958.8|8946.8|8960.9|8948.9|8957.7|8945.7|0
1679549400000|2023-03-23 05:30:00|8960.9|8948.9|8965.2|8953.2|8965.3|8953.3|8958.8|8946.8|0
1679549700000|2023-03-23 05:35:00|8965.3|8953.3|8965.2|8953.2|8965.3|8953.3|8963.1|8951.1|0
1679550000000|2023-03-23 05:40:00|8966.3|8954.3|8971.5|8959.5|8971.5|8959.5|8966.3|8954.3|0
1679550300000|2023-03-23 05:45:00|8969.4|8957.4|8975.9|8963.9|8984.4|8972.4|8969.4|8957.4|0
1679550600000|2023-03-23 05:50:00|8975.8|8963.8|8980.4|8968.4|8980.4|8968.4|8975.8|8963.8|0
1679550900000|2023-03-23 05:55:00|8980.3|8968.3|8976|8964|8980.3|8968.3|8976|8964|0
1679551200000|2023-03-23 06:00:00|8975.9|8963.9|8967.4|8955.4|8976|8964|8967.4|8955.4|0
1679551500000|2023-03-23 06:05:00|8965.3|8953.3|8970.6|8958.6|8976|8964|8965.3|8953.3|0
1679551800000|2023-03-23 06:10:00|8970.5|8958.5|8969.4|8957.4|8970.6|8958.6|8967.3|8955.3|0
1679552100000|2023-03-23 06:15:00|8969.5|8957.5|8984.3|8972.3|8984.3|8972.3|8969.4|8957.4|0
1679552400000|2023-03-23 06:20:00|8982.2|8970.2|8982.2|8970.2|8988.6|8976.6|8980.1|8968.1|0
1679552700000|2023-03-23 06:25:00|8980.1|8968.1|8978|8966|8984.4|8972.4|8978|8966|0
1679553000000|2023-03-23 06:30:00|8975.9|8963.9|8981.1|8969.1|8984.3|8972.3|8973.8|8961.8|0
1679553300000|2023-03-23 06:35:00|8980|8968|8977.9|8965.9|8984.3|8972.3|8977.9|8965.9|0
1679553600000|2023-03-23 06:40:00|8975.8|8963.8|8975.9|8963.9|8978|8966|8971.5|8959.5|0
1679553900000|2023-03-23 06:45:00|8975.8|8963.8|8980|8968|8980|8968|8969.4|8957.4|0
1679554200000|2023-03-23 06:50:00|8979.9|8967.9|8973.7|8961.7|8979.9|8967.9|8969.4|8957.4|0
1679554500000|2023-03-23 06:55:00|8973.6|8961.6|8973.7|8961.7|8975.8|8963.8|8971.5|8959.5|0
1679554800000|2023-03-23 07:00:00|8973.6|8961.6|8971|8966|8973.7|8966|8961|8955.2|78
1679555100000|2023-03-23 07:05:00|8971.5|8966.5|8978|8973|8980|8975|8971.5|8966.5|30
1679555400000|2023-03-23 07:10:00|8977.5|8972.5|8977|8972|8979.5|8974.5|8970.5|8965.5|19
1679555700000|2023-03-23 07:15:00|8977.5|8972.5|8989.5|8984.5|8989.5|8984.5|8977.5|8972.5|18
1679556000000|2023-03-23 07:20:00|8989|8984|8985|8980|8989|8984|8982|8977|10
1679556300000|2023-03-23 07:25:00|8985.5|8980.5|8986.5|8981.5|8988|8983|8984|8979|2
1679556600000|2023-03-23 07:30:00|8986|8981|8984.5|8979.5|8989.5|8984.5|8984.5|8979.5|15
1679556900000|2023-03-23 07:35:00|8985|8980|8975|8970|8985|8980|8973.5|8968.5|36
1679557200000|2023-03-23 07:40:00|8975.5|8970.5|8975.5|8970.5|8978|8973|8973|8968|13
1679557500000|2023-03-23 07:45:00|8975|8970|8984.5|8979.5|8987|8982|8975|8970|10
1679557800000|2023-03-23 07:50:00|8984|8979|8974|8969|8987|8982|8971.5|8966.5|14
1679558100000|2023-03-23 07:55:00|8973.5|8968.5|8981|8976|8981|8976|8966|8961|42
1679558400000|2023-03-23 08:00:00|8979|8974|8951.5|8946.5|8986|8981|8938|8933|386
1679558700000|2023-03-23 08:05:00|8952.5|8947.5|8989|8984|8989.5|8984.5|8952.5|8947.5|320
1679559000000|2023-03-23 08:10:00|8989.5|8984.5|8980.5|8975.5|8995.5|8990.5|8971.5|8966.5|160
1679559300000|2023-03-23 08:15:00|8980|8975|8998.5|8993.5|9001.5|8996.5|8978.5|8973.5|144
1679559600000|2023-03-23 08:20:00|8997|8992|8986.5|8981.5|8998.5|8993.5|8986.5|8981.5|114
1679559900000|2023-03-23 08:25:00|8987|8982|8987|8982|8993.5|8988.5|8985.5|8980.5|81
1679560200000|2023-03-23 08:30:00|8986.5|8981.5|9007.5|9002.5|9008|9003|8973|8968|258
1679560500000|2023-03-23 08:35:00|9008.5|9003.5|9004.5|8999.5|9008.5|9003.5|8997|8992|102
1679560800000|2023-03-23 08:40:00|9007.7|9002.7|9021.7|9016.7|9022.2|9017.2|9007.2|9002.2|67
1679561100000|2023-03-23 08:45:00|9021.2|9016.2|9018.7|9013.7|9024.7|9019.7|9014.7|9009.7|105
1679561400000|2023-03-23 08:50:00|9019.2|9014.2|9025.7|9020.7|9026.7|9021.7|9015.2|9010.2|90
1679561700000|2023-03-23 08:55:00|9025.2|9020.2|9016.2|9011.2|9031.2|9026.2|9015.7|9010.7|40
1679562000000|2023-03-23 09:00:00|9016.7|9011.7|8991.2|8986.2|9017.7|9012.7|8988.2|8983.2|86
1679562300000|2023-03-23 09:05:00|8991.7|8986.7|8987.2|8982.2|8994.2|8989.2|8986.7|8981.7|36
1679562600000|2023-03-23 09:10:00|8986.7|8981.7|8978.2|8973.2|8986.7|8981.7|8970.2|8965.2|93
1679562900000|2023-03-23 09:15:00|8975.2|8970.2|8970.7|8965.7|8978.7|8973.7|8968.2|8963.2|54
1679563200000|2023-03-23 09:20:00|8971.2|8966.2|8953.7|8948.7|8972.2|8967.2|8953.2|8948.2|74
1679563500000|2023-03-23 09:25:00|8954.2|8949.2|8954.7|8949.7|8958.7|8953.7|8948.7|8943.7|58
1679563800000|2023-03-23 09:30:00|8955.2|8950.2|8956.7|8951.7|8957.7|8952.7|8944.7|8939.7|100
1679564100000|2023-03-23 09:35:00|8957.2|8952.2|8958.7|8953.7|8962.2|8957.2|8951.7|8946.7|88
1679564400000|2023-03-23 09:40:00|8958.2|8953.2|8958.2|8953.2|8960.2|8955.2|8950.7|8945.7|47
1679564700000|2023-03-23 09:45:00|8957.7|8952.7|8957.7|8952.7|8965.7|8960.7|8954.7|8949.7|65
1679565000000|2023-03-23 09:50:00|8957.2|8952.2|8960.7|8955.7|8962.2|8957.2|8954.7|8949.7|73
1679565300000|2023-03-23 09:55:00|8961.2|8956.2|8960.7|8955.7|8965.7|8960.7|8956.7|8951.7|59
1679565600000|2023-03-23 10:00:00|8961.2|8956.2|8955.7|8950.7|8964.7|8959.7|8955.7|8950.7|106
1679565900000|2023-03-23 10:05:00|8956.2|8951.2|8951.7|8946.7|8962.7|8957.7|8950.7|8945.7|42
1679566200000|2023-03-23 10:10:00|8952.2|8947.2|8952.7|8947.7|8956.2|8951.2|8948.7|8943.7|67
1679566500000|2023-03-23 10:15:00|8952.2|8947.2|8949.2|8944.2|8955.2|8950.2|8944.7|8939.7|50
1679566800000|2023-03-23 10:20:00|8948.7|8943.7|8935.7|8930.7|8953.7|8948.7|8934.7|8929.7|82
1679567100000|2023-03-23 10:25:00|8935.2|8930.2|8929.7|8924.7|8942.7|8937.7|8929.2|8924.2|75
1679567400000|2023-03-23 10:30:00|8929.2|8924.2|8929.7|8924.7|8936.7|8931.7|8925.2|8920.2|57
1679567700000|2023-03-23 10:35:00|8930.2|8925.2|8938.7|8933.7|8940.2|8935.2|8928.7|8923.7|60
1679568000000|2023-03-23 10:40:00|8939.2|8934.2|8936.7|8931.7|8939.7|8934.7|8932.7|8927.7|28
1679568300000|2023-03-23 10:45:00|8937.2|8932.2|8944.2|8939.2|8951.7|8946.7|8936.2|8931.2|49
1679568600000|2023-03-23 10:50:00|8944.7|8939.7|8943.7|8938.7|8952.7|8947.7|8942.7|8937.7|37
1679568900000|2023-03-23 10:55:00|8944.2|8939.2|8955.7|8950.7|8955.7|8950.7|8940.7|8935.7|36
1679569200000|2023-03-23 11:00:00|8955.2|8950.2|8969.7|8964.7|8971.2|8966.2|8954.2|8949.2|80
1679569500000|2023-03-23 11:05:00|8970.2|8965.2|8962.7|8957.7|8970.7|8965.7|8961.7|8956.7|90
1679569800000|2023-03-23 11:10:00|8963.2|8958.2|8970.7|8965.7|8971.7|8966.7|8960.7|8955.7|21
1679570100000|2023-03-23 11:15:00|8970.2|8965.2|8970.2|8965.2|8972.7|8967.7|8969.2|8964.2|23
1679570400000|2023-03-23 11:20:00|8969.2|8964.2|8956.2|8951.2|8969.2|8964.2|8956.2|8951.2|56
1679570700000|2023-03-23 11:25:00|8955.7|8950.7|8960.7|8955.7|8963.7|8958.7|8951.2|8946.2|37
1679571000000|2023-03-23 11:30:00|8960.2|8955.2|8953.2|8948.2|8961.7|8956.7|8951.7|8946.7|18
1679571300000|2023-03-23 11:35:00|8952.7|8947.7|8961.2|8956.2|8964.2|8959.2|8952.7|8947.7|26
1679571600000|2023-03-23 11:40:00|8960.7|8955.7|8965.7|8960.7|8965.7|8960.7|8956.7|8951.7|13
1679571900000|2023-03-23 11:45:00|8965.2|8960.2|8968.7|8963.7|8970.7|8965.7|8960.7|8955.7|29
1679572200000|2023-03-23 11:50:00|8968.2|8963.2|8964.7|8959.7|8970.7|8965.7|8964.7|8959.7|23
1679572500000|2023-03-23 11:55:00|8965.2|8960.2|8966.2|8961.2|8968.7|8963.7|8961.7|8956.7|23
1679572800000|2023-03-23 12:00:00|8966.7|8961.7|8956.7|8951.7|8966.7|8961.7|8951.2|8946.2|92
1679573100000|2023-03-23 12:05:00|8957.2|8952.2|8962.7|8957.7|8964.2|8959.2|8956.7|8951.7|59
1679573400000|2023-03-23 12:10:00|8963.2|8958.2|8966.7|8961.7|8968.2|8963.2|8962.7|8957.7|28
1679573700000|2023-03-23 12:15:00|8966.2|8961.2|8976.7|8971.7|8978.2|8973.2|8965.7|8960.7|32
1679574000000|2023-03-23 12:20:00|8976.2|8971.2|8977.7|8972.7|8985.7|8980.7|8975.7|8970.7|42
1679574300000|2023-03-23 12:25:00|8978.2|8973.2|8983.2|8978.2|8986.7|8981.7|8977.7|8972.7|43
1679574600000|2023-03-23 12:30:00|8982.7|8977.7|8984.7|8979.7|8987.2|8982.2|8981.2|8976.2|36
1679574900000|2023-03-23 12:35:00|8984.2|8979.2|8989.2|8984.2|8989.2|8984.2|8983.7|8978.7|19
1679575200000|2023-03-23 12:40:00|8988.2|8983.2|8982.7|8977.7|8988.7|8983.7|8982.7|8977.7|31
1679575500000|2023-03-23 12:45:00|8983.2|8978.2|8994.7|8989.7|8997.2|8992.2|8982.7|8977.7|56
1679575800000|2023-03-23 12:50:00|8995.2|8990.2|8986.2|8981.2|8996.7|8991.7|8985.7|8980.7|26
1679576100000|2023-03-23 12:55:00|8986.7|8981.7|8987.2|8982.2|8988.7|8983.7|8982.7|8977.7|24
1679576400000|2023-03-23 13:00:00|8986.7|8981.7|8972.7|8967.7|8986.7|8981.7|8971.2|8966.2|46
1679576700000|2023-03-23 13:05:00|8972.2|8967.2|8970.7|8965.7|8973.7|8968.7|8969.7|8964.7|26
1679577000000|2023-03-23 13:10:00|8971.2|8966.2|8976.7|8971.7|8978.2|8973.2|8969.7|8964.7|59
1679577300000|2023-03-23 13:15:00|8977.2|8972.2|8979.7|8974.7|8981.2|8976.2|8976.7|8971.7|16
1679577600000|2023-03-23 13:20:00|8980.2|8975.2|8979.2|8974.2|8982.2|8977.2|8979.2|8974.2|21
1679577900000|2023-03-23 13:25:00|8979.7|8974.7|8991.7|8986.7|8992.2|8987.2|8979.2|8974.2|61
1679578200000|2023-03-23 13:30:00|8992.2|8987.2|8986.7|8981.7|8996.2|8991.2|8985.7|8980.7|91
1679578500000|2023-03-23 13:35:00|8987.2|8982.2|8977.7|8972.7|8989.2|8984.2|8977.7|8972.7|72
1679578800000|2023-03-23 13:40:00|8978.2|8973.2|8988.7|8983.7|8990.7|8985.7|8969.7|8964.7|65
1679579100000|2023-03-23 13:45:00|8989.2|8984.2|8981.7|8976.7|8993.7|8988.7|8976.7|8971.7|69
1679579400000|2023-03-23 13:50:00|8982.2|8977.2|8986.2|8981.2|8993.2|8988.2|8979.7|8974.7|105
1679579700000|2023-03-23 13:55:00|8985.7|8980.7|8982.2|8977.2|8989.2|8984.2|8977.7|8972.7|116
1679580000000|2023-03-23 14:00:00|8982.7|8977.7|8984.7|8979.7|8989.7|8984.7|8980.7|8975.7|85
1679580300000|2023-03-23 14:05:00|8984.2|8979.2|8989.7|8984.7|8990.2|8985.2|8981.7|8976.7|45
1679580600000|2023-03-23 14:10:00|8990.2|8985.2|8995.7|8990.7|9000.2|8995.2|8989.2|8984.2|90
1679580900000|2023-03-23 14:15:00|8996.2|8991.2|8997.7|8992.7|9002.7|8997.7|8995.7|8990.7|178
1679581200000|2023-03-23 14:20:00|8997.2|8992.2|8994.2|8989.2|9000.7|8995.7|8993.2|8988.2|125
1679581500000|2023-03-23 14:25:00|8993.7|8988.7|8989.7|8984.7|8997.7|8992.7|8989.7|8984.7|46
1679581800000|2023-03-23 14:30:00|8990.2|8985.2|8983.7|8978.7|8992.2|8987.2|8975.2|8970.2|60
1679582100000|2023-03-23 14:35:00|8983.2|8978.2|8991.7|8986.7|8992.7|8987.7|8980.7|8975.7|69
1679582400000|2023-03-23 14:40:00|8991.2|8986.2|8999.7|8994.7|8999.7|8994.7|8989.7|8984.7|86
1679582700000|2023-03-23 14:45:00|8999.2|8994.2|9012.2|9007.2|9013.7|9008.7|8998.7|8993.7|109
1679583000000|2023-03-23 14:50:00|9012.7|9007.7|9012.7|9007.7|9014.2|9009.2|9007.2|9002.2|71
1679583300000|2023-03-23 14:55:00|9013.2|9008.2|9014.7|9009.7|9017.2|9012.2|9011.7|9006.7|47
1679583600000|2023-03-23 15:00:00|9015.2|9010.2|9010.7|9005.7|9020.7|9015.7|9009.7|9004.7|77
1679583900000|2023-03-23 15:05:00|9011.2|9006.2|9006.7|9001.7|9013.7|9008.7|9006.7|9001.7|84
1679584200000|2023-03-23 15:10:00|9006.3|9001.3|9005.8|9000.8|9010.3|9005.3|9004.3|8999.3|33
1679584500000|2023-03-23 15:15:00|9007.3|9002.3|9000.3|8995.3|9009.8|9004.8|8999.3|8994.3|73
1679584800000|2023-03-23 15:20:00|9000.8|8995.8|8999.8|8994.8|9002.8|8997.8|8994.8|8989.8|124
1679585100000|2023-03-23 15:25:00|8999.3|8994.3|8987.3|8982.3|9001.8|8996.8|8987.3|8982.3|86
1679585400000|2023-03-23 15:30:00|8987.8|8982.8|8988.8|8983.8|8994.3|8989.3|8985.3|8980.3|60
1679585700000|2023-03-23 15:35:00|8989.3|8984.3|8994.3|8989.3|8997.3|8992.3|8986.8|8981.8|42
1679586000000|2023-03-23 15:40:00|8994.8|8989.8|8986.3|8981.3|8996.3|8991.3|8985.3|8980.3|58
1679586300000|2023-03-23 15:45:00|8985.3|8980.3|8982.8|8977.8|8986.3|8981.3|8975.3|8970.3|90
1679586600000|2023-03-23 15:50:00|8983.8|8978.8|8991.3|8986.3|8992.8|8987.8|8983.8|8978.8|101
1679586900000|2023-03-23 15:55:00|8991.8|8986.8|8992.8|8987.8|8995.3|8990.3|8989.3|8984.3|52
1679587200000|2023-03-23 16:00:00|8992.3|8987.3|8991.8|8986.8|8994.3|8989.3|8989.3|8984.3|65
1679587500000|2023-03-23 16:05:00|8992.3|8987.3|8993.3|8988.3|8994.3|8989.3|8989.3|8984.3|53
1679587800000|2023-03-23 16:10:00|8993.8|8988.8|8980.3|8975.3|8993.8|8988.8|8979.3|8974.3|68
1679588100000|2023-03-23 16:15:00|8979.8|8974.8|8974.8|8969.8|8982.3|8977.3|8971.8|8966.8|78
1679588400000|2023-03-23 16:20:00|8974.3|8969.3|8970.3|8965.3|8975.8|8970.8|8967.8|8962.8|83
1679588700000|2023-03-23 16:25:00|8969.8|8964.8|8969.8|8964.8|8975.8|8970.8|8968.3|8963.3|199
1679589000000|2023-03-23 16:30:00|8970.3|8963.3|8970.3|8964.3|8977.3|8971.3|8968.3|8962.3|366
1679589300000|2023-03-23 16:35:00|8971.3|8963.3|8963.3|8957.3|8973.3|8967.3|8963.3|8957.3|145
1679589600000|2023-03-23 16:40:00|8962.3|8956.3|8961.3|8954.3|8962.3|8956.3|8956.3|8949.3|71
1679589900000|2023-03-23 16:45:00|8960.3|8953.3|8956.3|8949.3|8960.3|8954.3|8953.3|8946.3|22
1679590200000|2023-03-23 16:50:00|8955.3|8948.3|8957.3|8950.3|8959.3|8952.3|8951.3|8945.3|39
1679590500000|2023-03-23 16:55:00|8956.3|8949.3|8959.3|8952.3|8961.3|8955.3|8952.3|8945.3|147
1679590800000|2023-03-23 17:00:00|8958.3|8951.3|8950.3|8943.3|8958.3|8951.3|8946.3|8939.3|37
1679591100000|2023-03-23 17:05:00|8952.3|8944.3|8944.3|8936.3|8956.3|8949.3|8942.3|8935.3|38
1679591400000|2023-03-23 17:10:00|8943.3|8937.3|8936.3|8929.3|8944.3|8937.3|8932.3|8925.3|40
1679591700000|2023-03-23 17:15:00|8937.3|8928.3|8933.3|8926.3|8937.3|8929.3|8929.3|8923.3|22
1679592000000|2023-03-23 17:20:00|8934.3|8927.3|8935.3|8928.3|8941.3|8933.3|8934.3|8927.3|9
1679592300000|2023-03-23 17:25:00|8934.3|8927.3|8927.3|8919.3|8935.3|8928.3|8920.3|8913.3|50
1679592600000|2023-03-23 17:30:00|8926.3|8918.3|8925.3|8918.3|8930.3|8923.3|8924.3|8917.3|11
1679592900000|2023-03-23 17:35:00|8924.3|8917.3|8928.3|8920.3|8929.3|8922.3|8923.3|8916.3|22
1679593200000|2023-03-23 17:40:00|8927.3|8921.3|8934.3|8927.3|8934.3|8927.3|8926.3|8919.3|48
1679593500000|2023-03-23 17:45:00|8933.3|8926.3|8928.3|8920.3|8934.3|8927.3|8924.3|8917.3|23
1679593800000|2023-03-23 17:50:00|8927.3|8921.3|8921.3|8914.3|8928.3|8921.3|8916.3|8909.3|21
1679594100000|2023-03-23 17:55:00|8922.3|8915.3|8916.3|8908.3|8923.3|8916.3|8915.3|8907.3|16
1679594400000|2023-03-23 18:00:00|8917.3|8909.3|8916.3|8909.3|8924.3|8916.3|8914.3|8906.3|10
1679594700000|2023-03-23 18:05:00|8917.3|8910.3|8910.3|8902.3|8920.3|8912.3|8908.3|8901.3|19
1679595000000|2023-03-23 18:10:00|8911.3|8903.3|8920.3|8911.3|8920.3|8912.3|8911.3|8903.3|11
1679595300000|2023-03-23 18:15:00|8919.3|8912.3|8907.3|8900.3|8919.3|8912.3|8907.3|8900.3|13
1679595600000|2023-03-23 18:20:00|8906.3|8899.3|8893.3|8886.3|8907.3|8900.3|8892.3|8885.3|56
1679595900000|2023-03-23 18:25:00|8894.3|8885.3|8874.3|8866.3|8894.3|8886.3|8874.3|8866.3|39
1679596200000|2023-03-23 18:30:00|8873.3|8867.3|8875.3|8869.3|8882.3|8875.3|8871.3|8863.3|25
1679596500000|2023-03-23 18:35:00|8874.3|8866.3|8865.3|8857.3|8883.3|8875.3|8864.3|8857.3|18
1679596800000|2023-03-23 18:40:00|8864.3|8858.3|8848.3|8840.3|8868.3|8859.3|8847.3|8840.3|17
1679597100000|2023-03-23 18:45:00|8849.3|8841.3|8851.3|8844.3|8863.3|8855.3|8844.3|8836.3|20
1679597400000|2023-03-23 18:50:00|8850.3|8842.3|8847.3|8839.3|8856.3|8849.3|8844.3|8836.3|57
1679597700000|2023-03-23 18:55:00|8846.3|8838.3|8867.4|8855.4|8867.4|8856.3|8840.3|8833.3|82
1679598000000|2023-03-23 19:00:00|8868.5|8856.5|8884.8|8872.8|8902.9|8890.9|8868.5|8856.5|0
1679598300000|2023-03-23 19:05:00|8886.8|8874.8|8882.8|8870.8|8887|8875|8871.5|8859.5|0
1679598600000|2023-03-23 19:10:00|8882.7|8870.7|8878.2|8866.2|8889.3|8877.3|8871.5|8859.5|0
1679598900000|2023-03-23 19:15:00|8878.1|8866.1|8862.6|8850.6|8884.7|8872.7|8860.4|8848.4|0
1679599200000|2023-03-23 19:20:00|8862.5|8850.5|8867.5|8855.5|8867.5|8855.5|8847.1|8835.1|0
1679599500000|2023-03-23 19:25:00|8867.4|8855.4|8863.1|8851.1|8872|8860|8863.1|8851.1|0
1679599800000|2023-03-23 19:30:00|8863|8851|8867.8|8855.8|8867.9|8855.9|8854.3|8842.3|0
1679600100000|2023-03-23 19:35:00|8867.9|8855.9|8876.6|8864.6|8881.2|8869.2|8867.9|8855.9|0
1679600400000|2023-03-23 19:40:00|8874.5|8862.5|8883.2|8871.2|8883.3|8871.3|8870.1|8858.1|0
1679600700000|2023-03-23 19:45:00|8882.1|8870.1|8892|8880|8896.8|8884.8|8881|8869|0
1679601000000|2023-03-23 19:50:00|8892.3|8880.3|8902.8|8890.8|8907.9|8895.9|8892.3|8880.3|0
1679601300000|2023-03-23 19:55:00|8902.9|8890.9|8891.5|8879.5|8909.1|8897.1|8891.5|8879.5|0
1679601600000|2023-03-23 20:00:00|8891.6|8879.6|8891.5|8879.5|8893.8|8881.8|8887.3|8875.3|0
1679601900000|2023-03-23 20:05:00|8891.6|8879.6|8891.4|8879.4|8893.7|8881.7|8889.3|8877.3|0
1679602200000|2023-03-23 20:10:00|8891.5|8879.5|8893.6|8881.6|8893.7|8881.7|8891.4|8879.4|0
1679602500000|2023-03-23 20:15:00|8891.5|8879.5|8891.5|8879.5|8893.7|8881.7|8891.5|8879.5|0
1679602800000|2023-03-23 20:20:00|8891.6|8879.6|8892.7|8880.7|8893.7|8881.7|8891.6|8879.6|0
1679603100000|2023-03-23 20:25:00|8892.6|8880.6|8893.7|8881.7|8893.8|8881.8|8891.6|8879.6|0
1679603400000|2023-03-23 20:30:00|8893.8|8881.8|8909.1|8897.1|8911.3|8899.3|8893.8|8881.8|0
1679603700000|2023-03-23 20:35:00|8909.2|8897.2|8915.5|8903.5|8915.6|8903.6|8909.1|8897.1|0
1679604000000|2023-03-23 20:40:00|8915.6|8903.6|8917.8|8905.8|8922.3|8910.3|8915.5|8903.5|0
1679604300000|2023-03-23 20:45:00|8917.7|8905.7|8924.3|8912.3|8924.3|8912.3|8917.7|8905.7|0
1679604600000|2023-03-23 20:50:00|8924.2|8912.2|8928.4|8916.4|8928.4|8916.4|8924.2|8912.2|0
1679604900000|2023-03-23 20:55:00|8928.3|8916.3|8928.1|8916.1|8928.4|8916.4|8926|8914|0
1679605200000|2023-03-23 21:00:00|8927.5|8915.5|8927.7|8915.7|8928.2|8916.2|8926|8914|0
1679605500000|2023-03-23 21:05:00|8927.3|8915.3|8927.9|8915.9|8928.2|8916.2|8926.2|8914.2|0
1679605800000|2023-03-23 21:10:00|8926.2|8914.2|8926.8|8914.8|8927.2|8915.2|8925.7|8913.7|0
1679606100000|2023-03-23 21:15:00|8926.6|8914.6|8926.3|8914.3|8926.8|8914.8|8925.5|8913.5|0
1679606400000|2023-03-23 21:20:00|8926.1|8914.1|8926.5|8914.5|8926.5|8914.5|8926.1|8914.1|0
1679606700000|2023-03-23 21:25:00|8926.6|8914.6|8925.7|8913.7|8928|8916|8925.7|8913.7|0
1679607000000|2023-03-23 21:30:00|8925.5|8913.5|8925.7|8913.7|8926.5|8914.5|8925.2|8913.2|0
1679607300000|2023-03-23 21:35:00|8926.5|8914.5|8925.9|8913.9|8926.5|8914.5|8924.8|8912.8|0
1679607600000|2023-03-23 21:40:00|8926.3|8914.3|8925.7|8913.7|8926.3|8914.3|8925.5|8913.5|0
1679607900000|2023-03-23 21:45:00|8925.9|8913.9|8926.3|8914.3|8926.3|8914.3|8925.7|8913.7|0
1679608200000|2023-03-23 21:50:00|8925.7|8913.7|8928.3|8916.3|8928.3|8916.3|8925.7|8913.7|0
1679608500000|2023-03-23 21:55:00|8928.7|8916.7|8930.2|8918.2|8933|8921|8928.7|8916.7|0
1679608800000|2023-03-23 22:00:00|8929.3|8917.3|8924.4|8912.4|8934.7|8922.7|8923.7|8911.7|0
1679609100000|2023-03-23 22:05:00|8924.6|8912.6|8923.7|8911.7|8927|8915|8923.1|8911.1|0
1679609400000|2023-03-23 22:10:00|8923.3|8911.3|8919|8907|8923.7|8911.7|8917.7|8905.7|0
1679609700000|2023-03-23 22:15:00|8918.8|8906.8|8911|8899|8919|8907|8911|8899|0
1679610000000|2023-03-23 22:20:00|8911.1|8899.1|8910.4|8898.4|8913.6|8901.6|8909.7|8897.7|0
1679610300000|2023-03-23 22:25:00|8911|8899|8913.6|8901.6|8914.3|8902.3|8911|8899|0
1679610600000|2023-03-23 22:30:00|8913|8901|8913.7|8901.7|8915.2|8903.2|8910.4|8898.4|0
1679610900000|2023-03-23 22:35:00|8913|8901|8904.4|8892.4|8913|8901|8904.4|8892.4|0
1679611200000|2023-03-23 22:40:00|8904.5|8892.5|8906.4|8894.4|8907.7|8895.7|8904.5|8892.5|0
1679611500000|2023-03-23 22:45:00|8907|8895|8903.1|8891.1|8907|8895|8901.8|8889.8|0
1679611800000|2023-03-23 22:50:00|8903.2|8891.2|8903.8|8891.8|8905.1|8893.1|8903.1|8891.1|0
1679612100000|2023-03-23 22:55:00|8904.4|8892.4|8908.5|8896.5|8909.8|8897.8|8903.8|8891.8|0
1679612400000|2023-03-23 23:00:00|8907.7|8895.7|8910.5|8898.5|8913.7|8901.7|8906.4|8894.4|0
1679612700000|2023-03-23 23:05:00|8911.1|8899.1|8909.2|8897.2|8911.1|8899.1|8907|8895|0
1679613000000|2023-03-23 23:10:00|8909.1|8897.1|8909.8|8897.8|8911.1|8899.1|8908.5|8896.5|0
1679613300000|2023-03-23 23:15:00|8910.5|8898.5|8915.8|8903.8|8915.8|8903.8|8909.8|8897.8|0
1679613600000|2023-03-23 23:20:00|8915.9|8903.9|8919.7|8907.7|8921.9|8909.9|8915.8|8903.8|0
1679613900000|2023-03-23 23:25:00|8920.1|8908.1|8918.8|8906.8|8921.4|8909.4|8917.1|8905.1|0
1679614200000|2023-03-23 23:30:00|8918.4|8906.4|8919.7|8907.7|8921.9|8909.9|8918.4|8906.4|0
1679614500000|2023-03-23 23:35:00|8919.1|8907.1|8915.8|8903.8|8920.4|8908.4|8915.2|8903.2|0
1679614800000|2023-03-23 23:40:00|8915.9|8903.9|8914.8|8902.8|8918.1|8906.1|8914.8|8902.8|0
1679615100000|2023-03-23 23:45:00|8914|8902|8912.7|8900.7|8914|8902|8910.1|8898.1|0
1679615400000|2023-03-23 23:50:00|8913.1|8901.1|8912|8900|8913.3|8901.3|8910.1|8898.1|0
1679615700000|2023-03-23 23:55:00|8912.1|8900.1|8917.4|8905.4|8917.4|8905.4|8912|8900|0
1679616000000|2023-03-24 00:00:00|8917.5|8905.5|8913.3|8901.3|8918.7|8906.7|8910.8|8898.8|0
1679616300000|2023-03-24 00:05:00|8912.7|8900.7|8902.8|8890.8|8912.7|8900.7|8902.8|8890.8|0
1679616600000|2023-03-24 00:10:00|8903.4|8891.4|8910.8|8898.8|8916.5|8904.5|8903.4|8891.4|0
1679616900000|2023-03-24 00:15:00|8910.9|8898.9|8918.9|8906.9|8918.9|8906.9|8910.8|8898.8|0
1679617200000|2023-03-24 00:20:00|8919|8907|8914.7|8902.7|8921|8909|8914.6|8902.6|0
1679617500000|2023-03-24 00:25:00|8916.7|8904.7|8912.5|8900.5|8916.8|8904.8|8912.4|8900.4|0
1679617800000|2023-03-24 00:30:00|8912.4|8900.4|8916.7|8904.7|8916.7|8904.7|8910.3|8898.3|0
1679618100000|2023-03-24 00:35:00|8918.8|8906.8|8918.8|8906.8|8920.9|8908.9|8917.7|8905.7|0
1679618400000|2023-03-24 00:40:00|8917.7|8905.7|8916.7|8904.7|8917.7|8905.7|8914.6|8902.6|0
1679618700000|2023-03-24 00:45:00|8916.6|8904.6|8918.9|8906.9|8918.9|8906.9|8915.6|8903.6|0
1679619000000|2023-03-24 00:50:00|8918.8|8906.8|8914.5|8902.5|8918.8|8906.8|8914.5|8902.5|0
1679619300000|2023-03-24 00:55:00|8914.6|8902.6|8916.7|8904.7|8918.8|8906.8|8914.5|8902.5|0
1679619600000|2023-03-24 01:00:00|8914.6|8902.6|8908|8896|8916.7|8904.7|8908|8896|0
1679619900000|2023-03-24 01:05:00|8907.9|8895.9|8899.4|8887.4|8907.9|8895.9|8897.2|8885.2|0
1679620200000|2023-03-24 01:10:00|8899.3|8887.3|8899.2|8887.2|8901.5|8889.5|8897.2|8885.2|0
1679620500000|2023-03-24 01:15:00|8899.3|8887.3|8899.3|8887.3|8901.5|8889.5|8897.2|8885.2|0
1679620800000|2023-03-24 01:20:00|8900.3|8888.3|8901.4|8889.4|8903.5|8891.5|8899.2|8887.2|0
1679621100000|2023-03-24 01:25:00|8901.5|8889.5|8901.4|8889.4|8907.9|8895.9|8901.4|8889.4|0
1679621400000|2023-03-24 01:30:00|8903.5|8891.5|8902.5|8890.5|8903.5|8891.5|8899.2|8887.2|0
1679621700000|2023-03-24 01:35:00|8903.5|8891.5|8902.4|8890.4|8904.5|8892.5|8901.3|8889.3|0
1679622000000|2023-03-24 01:40:00|8901.3|8889.3|8905.6|8893.6|8905.6|8893.6|8899.2|8887.2|0
1679622300000|2023-03-24 01:45:00|8903.5|8891.5|8901.4|8889.4|8905.7|8893.7|8901.4|8889.4|0
1679622600000|2023-03-24 01:50:00|8902.5|8890.5|8910|8898|8910|8898|8902.5|8890.5|0
1679622900000|2023-03-24 01:55:00|8909.9|8897.9|8914.5|8902.5|8916.4|8904.4|8907.8|8895.8|0
1679623200000|2023-03-24 02:00:00|8912.4|8900.4|8923.2|8911.2|8923.2|8911.2|8912.4|8900.4|0
1679623500000|2023-03-24 02:05:00|8921.1|8909.1|8925.4|8913.4|8927.5|8915.5|8921|8909|0
1679623800000|2023-03-24 02:10:00|8926.4|8914.4|8923.2|8911.2|8927.5|8915.5|8921.1|8909.1|0
1679624100000|2023-03-24 02:15:00|8923.3|8911.3|8921.1|8909.1|8925.4|8913.4|8919|8907|0
1679624400000|2023-03-24 02:20:00|8921|8909|8921.1|8909.1|8921.1|8909.1|8919|8907|0
1679624700000|2023-03-24 02:25:00|8920.1|8908.1|8915.6|8903.6|8921.1|8909.1|8914.6|8902.6|0
1679625000000|2023-03-24 02:30:00|8914.6|8902.6|8918.8|8906.8|8918.8|8906.8|8914.6|8902.6|0
1679625300000|2023-03-24 02:35:00|8916.7|8904.7|8914.6|8902.6|8918.9|8906.9|8914.6|8902.6|0
1679625600000|2023-03-24 02:40:00|8915.6|8903.6|8921|8909|8921|8909|8915.6|8903.6|0
1679625900000|2023-03-24 02:45:00|8920.9|8908.9|8918.8|8906.8|8921|8909|8916.7|8904.7|0
1679626200000|2023-03-24 02:50:00|8918.7|8906.7|8916.6|8904.6|8918.7|8906.7|8914.5|8902.5|0
1679626500000|2023-03-24 02:55:00|8916.7|8904.7|8916.6|8904.6|8918.8|8906.8|8916.6|8904.6|0
1679626800000|2023-03-24 03:00:00|8916.7|8904.7|8915.6|8903.6|8918.8|8906.8|8914.5|8902.5|0
1679627100000|2023-03-24 03:05:00|8916.6|8904.6|8920.9|8908.9|8920.9|8908.9|8916.6|8904.6|0
1679627400000|2023-03-24 03:10:00|8919.8|8907.8|8920.9|8908.9|8920.9|8908.9|8916.6|8904.6|0
1679627700000|2023-03-24 03:15:00|8922|8910|8920.8|8908.8|8923|8911|8918.7|8906.7|0
1679628000000|2023-03-24 03:20:00|8919.7|8907.7|8921.9|8909.9|8923|8911|8918.7|8906.7|0
1679628300000|2023-03-24 03:25:00|8920.9|8908.9|8923|8911|8923|8911|8920.8|8908.8|0
1679628600000|2023-03-24 03:30:00|8925.1|8913.1|8923|8911|8925.1|8913.1|8923|8911|0
1679628900000|2023-03-24 03:35:00|8925.1|8913.1|8924.1|8912.1|8925.2|8913.2|8924|8912|0
1679629200000|2023-03-24 03:40:00|8925.1|8913.1|8923.2|8911.2|8925.3|8913.3|8921|8909|0
1679629500000|2023-03-24 03:45:00|8922.1|8910.1|8920|8908|8923.2|8911.2|8920|8908|0
1679629800000|2023-03-24 03:50:00|8921|8909|8919|8907|8921.2|8909.2|8919|8907|0
1679630100000|2023-03-24 03:55:00|8918.9|8906.9|8921.1|8909.1|8921.1|8909.1|8917.9|8905.9|0
1679630400000|2023-03-24 04:00:00|8921|8909|8917.9|8905.9|8921|8909|8916.8|8904.8|0
1679630700000|2023-03-24 04:05:00|8919|8907|8914.8|8902.8|8919|8907|8914.7|8902.7|0
1679631000000|2023-03-24 04:10:00|8914.7|8902.7|8914.7|8902.7|8914.8|8902.8|8910.5|8898.5|0
1679631300000|2023-03-24 04:15:00|8914.8|8902.8|8914.7|8902.7|8914.8|8902.8|8913.7|8901.7|0
1679631600000|2023-03-24 04:20:00|8914.8|8902.8|8914.8|8902.8|8916.9|8904.9|8914.7|8902.7|0
1679631900000|2023-03-24 04:25:00|8916.9|8904.9|8914.8|8902.8|8916.9|8904.9|8914.8|8902.8|0
1679632200000|2023-03-24 04:30:00|8914.9|8902.9|8914.9|8902.9|8917|8905|8913.8|8901.8|0
1679632500000|2023-03-24 04:35:00|8914.8|8902.8|8917|8905|8917|8905|8914.8|8902.8|0
1679632800000|2023-03-24 04:40:00|8919.1|8907.1|8916.9|8904.9|8919.1|8907.1|8916.9|8904.9|0
1679633100000|2023-03-24 04:45:00|8917|8905|8914.8|8902.8|8917|8905|8914.8|8902.8|0
1679633400000|2023-03-24 04:50:00|8914.9|8902.9|8914.8|8902.8|8914.9|8902.9|8914.8|8902.8|0
1679633700000|2023-03-24 04:55:00|8912.7|8900.7|8910.6|8898.6|8912.7|8900.7|8910.6|8898.6|0
1679634000000|2023-03-24 05:00:00|8910.5|8898.5|8917|8905|8917|8905|8910.5|8898.5|0
1679634300000|2023-03-24 05:05:00|8915.9|8903.9|8918|8906|8918|8906|8914.8|8902.8|0
1679634600000|2023-03-24 05:10:00|8916.9|8904.9|8919.1|8907.1|8921.2|8909.2|8916.9|8904.9|0
1679634900000|2023-03-24 05:15:00|8919|8907|8923.3|8911.3|8923.4|8911.4|8919|8907|0
1679635200000|2023-03-24 05:20:00|8923.4|8911.4|8923.4|8911.4|8923.5|8911.5|8923.4|8911.4|0
1679635500000|2023-03-24 05:25:00|8923.5|8911.5|8927.8|8915.8|8929.9|8917.9|8923.5|8911.5|0
1679635800000|2023-03-24 05:30:00|8926.7|8914.7|8925.7|8913.7|8927.9|8915.9|8925.7|8913.7|0
1679636100000|2023-03-24 05:35:00|8926.7|8914.7|8924.6|8912.6|8926.7|8914.7|8923.5|8911.5|0
1679636400000|2023-03-24 05:40:00|8923.6|8911.6|8923.5|8911.5|8925.6|8913.6|8923.5|8911.5|0
1679636700000|2023-03-24 05:45:00|8922.4|8910.4|8923.5|8911.5|8925.6|8913.6|8921.4|8909.4|0
1679637000000|2023-03-24 05:50:00|8923.6|8911.6|8919.2|8907.2|8923.6|8911.6|8919.2|8907.2|0
1679637300000|2023-03-24 05:55:00|8919.1|8907.1|8912.9|8900.9|8919.1|8907.1|8912.8|8900.8|0
1679637600000|2023-03-24 06:00:00|8915|8903|8917.1|8905.1|8917.1|8905.1|8912.8|8900.8|0
1679637900000|2023-03-24 06:05:00|8916.1|8904.1|8917.2|8905.2|8919.3|8907.3|8916.1|8904.1|0
1679638200000|2023-03-24 06:10:00|8917.1|8905.1|8921.4|8909.4|8921.5|8909.5|8917.1|8905.1|0
1679638500000|2023-03-24 06:15:00|8921.5|8909.5|8917.2|8905.2|8921.5|8909.5|8917.2|8905.2|0
1679638800000|2023-03-24 06:20:00|8917.1|8905.1|8919.4|8907.4|8919.4|8907.4|8917.1|8905.1|0
1679639100000|2023-03-24 06:25:00|8921.5|8909.5|8917.1|8905.1|8921.5|8909.5|8917.1|8905.1|0
1679639400000|2023-03-24 06:30:00|8919.2|8907.2|8919.2|8907.2|8919.3|8907.3|8917.1|8905.1|0
1679639700000|2023-03-24 06:35:00|8917.2|8905.2|8918.1|8906.1|8919.3|8907.3|8917.1|8905.1|0
1679640000000|2023-03-24 06:40:00|8917.1|8905.1|8919.2|8907.2|8919.2|8907.2|8917|8905|0
1679640300000|2023-03-24 06:45:00|8919.1|8907.1|8919.2|8907.2|8919.2|8907.2|8919.1|8907.1|0
1679640600000|2023-03-24 06:50:00|8921.3|8909.3|8921.4|8909.4|8921.4|8909.4|8921.3|8909.3|0
1679640900000|2023-03-24 06:55:00|8921.3|8909.3|8925.6|8913.6|8927.7|8915.7|8921.3|8909.3|0
1679641200000|2023-03-24 07:00:00|8925.7|8913.7|8900.8|8895.8|8925.7|8913.7|8900.8|8895.8|30
1679641500000|2023-03-24 07:05:00|8902.3|8897.3|8907.8|8902.8|8909.8|8904.8|8899.8|8894.8|59
1679641800000|2023-03-24 07:10:00|8906.8|8901.8|8913.8|8908.8|8916.8|8911.8|8905.3|8900.3|21
1679642100000|2023-03-24 07:15:00|8914.3|8909.3|8916.8|8911.8|8920.3|8915.3|8914.3|8909.3|27
1679642400000|2023-03-24 07:20:00|8915.8|8910.8|8921.8|8916.8|8921.8|8916.8|8914.8|8909.8|9
1679642700000|2023-03-24 07:25:00|8921.3|8916.3|8922.3|8917.3|8923.8|8918.8|8918.8|8913.8|7
1679643000000|2023-03-24 07:30:00|8921.3|8916.3|8925.8|8920.8|8932.3|8927.3|8920.8|8915.8|23
1679643300000|2023-03-24 07:35:00|8926.3|8921.3|8922.3|8917.3|8926.8|8921.8|8918.3|8913.3|8
1679643600000|2023-03-24 07:40:00|8922.8|8917.8|8928.8|8923.8|8929.3|8924.3|8922.8|8917.8|20
1679643900000|2023-03-24 07:45:00|8929.3|8924.3|8928.8|8923.8|8933.8|8928.8|8928.8|8923.8|23
1679644200000|2023-03-24 07:50:00|8929.3|8924.3|8920.8|8915.8|8930.8|8925.8|8920.8|8915.8|19
1679644500000|2023-03-24 07:55:00|8920.3|8915.3|8920.3|8915.3|8922.8|8917.8|8915.8|8910.8|69
1679644800000|2023-03-24 08:00:00|8921.3|8916.3|8898.3|8893.3|8927.3|8922.3|8898.3|8893.3|512
1679645100000|2023-03-24 08:05:00|8897.8|8892.8|8866.3|8861.3|8897.8|8892.8|8863.8|8858.8|398
1679645400000|2023-03-24 08:10:00|8864.8|8859.8|8881.8|8876.8|8892.3|8887.3|8864.8|8859.8|216
1679645700000|2023-03-24 08:15:00|8882.3|8877.3|8882.3|8877.3|8904.3|8899.3|8879.3|8874.3|198
1679646000000|2023-03-24 08:20:00|8881.3|8876.3|8896.8|8891.8|8910.3|8905.3|8876.8|8871.8|159
1679646300000|2023-03-24 08:25:00|8897.3|8892.3|8906.3|8901.3|8917.8|8912.8|8895.3|8890.3|118
1679646600000|2023-03-24 08:30:00|8903.3|8898.3|8886.3|8881.3|8908.3|8903.3|8886.3|8881.3|139
1679646900000|2023-03-24 08:35:00|8885.3|8880.3|8873.3|8868.3|8893.3|8888.3|8873.3|8868.3|106
1679647200000|2023-03-24 08:40:00|8874.1|8869.1|8838.1|8833.1|8878.1|8873.1|8838.1|8833.1|341
1679647500000|2023-03-24 08:45:00|8839.1|8834.1|8829.1|8824.1|8839.1|8834.1|8826.6|8821.6|167
1679647800000|2023-03-24 08:50:00|8828.6|8823.6|8842.1|8837.1|8844.1|8839.1|8817.1|8812.1|176
1679648100000|2023-03-24 08:55:00|8843.1|8838.1|8851.1|8846.1|8861.1|8856.1|8841.1|8836.1|128
1679648400000|2023-03-24 09:00:00|8850.6|8845.6|8850.6|8845.6|8851.1|8846.1|8834.6|8829.6|109
1679648700000|2023-03-24 09:05:00|8850.1|8845.1|8843.1|8838.1|8866.1|8861.1|8836.1|8831.1|184
1679649000000|2023-03-24 09:10:00|8843.6|8838.6|8835.1|8830.1|8856.6|8851.6|8832.6|8827.6|128
1679649300000|2023-03-24 09:15:00|8835.6|8830.6|8825.6|8820.6|8839.6|8834.6|8824.1|8819.1|76
1679649600000|2023-03-24 09:20:00|8826.1|8821.1|8817.1|8812.1|8826.1|8821.1|8809.1|8804.1|114
1679649900000|2023-03-24 09:25:00|8816.6|8811.6|8827.6|8822.6|8828.1|8823.1|8813.6|8808.6|103
1679650200000|2023-03-24 09:30:00|8827.1|8822.1|8815.1|8810.1|8827.1|8822.1|8812.1|8807.1|99
1679650500000|2023-03-24 09:35:00|8815.6|8810.6|8800.1|8795.1|8822.1|8817.1|8796.6|8791.6|115
1679650800000|2023-03-24 09:40:00|8799.1|8794.1|8791.1|8786.1|8805.6|8800.6|8789.1|8784.1|142
1679651100000|2023-03-24 09:45:00|8791.6|8786.6|8780.1|8775.1|8792.1|8787.1|8770.6|8765.6|358
1679651400000|2023-03-24 09:50:00|8779.6|8774.6|8759.6|8754.6|8780.6|8775.6|8758.6|8753.6|271
1679651700000|2023-03-24 09:55:00|8760.1|8755.1|8771.1|8766.1|8784.1|8779.1|8752.1|8747.1|173
1679652000000|2023-03-24 10:00:00|8771.6|8766.6|8757.1|8752.1|8771.6|8766.6|8753.1|8748.1|103
1679652300000|2023-03-24 10:05:00|8757.6|8752.6|8737.1|8732.1|8758.6|8753.6|8733.6|8728.6|177
1679652600000|2023-03-24 10:10:00|8736.6|8731.6|8724.1|8719.1|8751.1|8746.1|8723.6|8718.6|304
1679652900000|2023-03-24 10:15:00|8725.1|8720.1|8775.6|8770.6|8775.6|8770.6|8725.1|8720.1|386
1679653200000|2023-03-24 10:20:00|8776.1|8771.1|8761.1|8756.1|8785.1|8780.1|8758.6|8753.6|343
1679653500000|2023-03-24 10:25:00|8761.6|8756.6|8759.1|8754.1|8778.1|8773.1|8754.6|8749.6|134
1679653800000|2023-03-24 10:30:00|8758.6|8753.6|8745.1|8740.1|8759.1|8754.1|8741.6|8736.6|145
1679654100000|2023-03-24 10:35:00|8745.6|8740.6|8752.1|8747.1|8754.1|8749.1|8739.6|8734.6|49
1679654400000|2023-03-24 10:40:00|8752.6|8747.6|8749.1|8744.1|8755.1|8750.1|8746.1|8741.1|88
1679654700000|2023-03-24 10:45:00|8749.6|8744.6|8763.1|8758.1|8766.1|8761.1|8748.1|8743.1|409
1679655000000|2023-03-24 10:50:00|8762.6|8757.6|8754.1|8749.1|8767.6|8762.6|8752.1|8747.1|112
1679655300000|2023-03-24 10:55:00|8755.1|8750.1|8733.1|8728.1|8756.6|8751.6|8727.6|8722.6|311
1679655600000|2023-03-24 11:00:00|8734.1|8729.1|8725.6|8720.6|8735.1|8730.1|8703.1|8698.1|303
1679655900000|2023-03-24 11:05:00|8725.1|8720.1|8720.1|8715.1|8727.6|8722.6|8711.1|8706.1|125
1679656200000|2023-03-24 11:10:00|8719.1|8714.1|8739.6|8734.6|8745.6|8740.6|8717.1|8712.1|96
1679656500000|2023-03-24 11:15:00|8739.1|8734.1|8721.1|8716.1|8739.6|8734.6|8720.1|8715.1|70
1679656800000|2023-03-24 11:20:00|8721.6|8716.6|8734.1|8729.1|8742.1|8737.1|8721.6|8716.6|111
1679657100000|2023-03-24 11:25:00|8734.6|8729.6|8732.1|8727.1|8740.1|8735.1|8727.1|8722.1|96
1679657400000|2023-03-24 11:30:00|8731.6|8726.6|8738.1|8733.1|8744.1|8739.1|8730.1|8725.1|73
1679657700000|2023-03-24 11:35:00|8737.1|8732.1|8747.1|8742.1|8755.6|8750.6|8736.1|8731.1|89
1679658000000|2023-03-24 11:40:00|8746.6|8741.6|8735.1|8730.1|8750.6|8745.6|8730.6|8725.6|71
1679658300000|2023-03-24 11:45:00|8735.6|8730.6|8731.6|8726.6|8735.6|8730.6|8729.1|8724.1|74
1679658600000|2023-03-24 11:50:00|8731.1|8726.1|8737.6|8732.6|8738.6|8733.6|8727.6|8722.6|77
1679658900000|2023-03-24 11:55:00|8738.1|8733.1|8738.1|8733.1|8743.1|8738.1|8730.1|8725.1|48
1679659200000|2023-03-24 12:00:00|8737.6|8732.6|8720.1|8715.1|8741.1|8736.1|8718.1|8713.1|145
1679659500000|2023-03-24 12:05:00|8720.6|8715.6|8731.1|8726.1|8732.1|8727.1|8720.1|8715.1|73
1679659800000|2023-03-24 12:10:00|8731.6|8726.6|8746.1|8741.1|8747.1|8742.1|8731.1|8726.1|39
1679660100000|2023-03-24 12:15:00|8745.6|8740.6|8733.1|8728.1|8746.1|8741.1|8729.1|8724.1|78
1679660400000|2023-03-24 12:20:00|8733.6|8728.6|8746.1|8741.1|8746.1|8741.1|8732.6|8727.6|79
1679660700000|2023-03-24 12:25:00|8745.6|8740.6|8753.1|8748.1|8755.6|8750.6|8743.6|8738.6|75
1679661000000|2023-03-24 12:30:00|8750.6|8745.6|8741.1|8736.1|8752.6|8747.6|8740.1|8735.1|108
1679661300000|2023-03-24 12:35:00|8745.1|8740.1|8757.1|8752.1|8768.1|8763.1|8744.6|8739.6|103
1679661600000|2023-03-24 12:40:00|8757|8752|8761|8756|8767.5|8762.5|8749.5|8744.5|68
1679661900000|2023-03-24 12:45:00|8762|8757|8765|8760|8772|8767|8760|8755|90
1679662200000|2023-03-24 12:50:00|8764.5|8759.5|8780|8775|8789|8784|8763.5|8758.5|136
1679662500000|2023-03-24 12:55:00|8780.5|8775.5|8797|8792|8814|8809|8780.5|8775.5|304
1679662800000|2023-03-24 13:00:00|8796.5|8791.5|8778|8773|8796.5|8791.5|8774|8769|95
1679663100000|2023-03-24 13:05:00|8778.5|8773.5|8772|8767|8790|8785|8771|8766|87
1679663400000|2023-03-24 13:10:00|8771.5|8766.5|8782|8777|8786|8781|8770|8765|69
1679663700000|2023-03-24 13:15:00|8782.5|8777.5|8774|8769|8785.5|8780.5|8766|8761|62
1679664000000|2023-03-24 13:20:00|8774.5|8769.5|8779|8774|8780.5|8775.5|8768|8763|45
1679664300000|2023-03-24 13:25:00|8778.5|8773.5|8806.5|8801.5|8807|8802|8776.5|8771.5|113
1679664600000|2023-03-24 13:30:00|8805|8800|8790.5|8785.5|8813.5|8808.5|8784.5|8779.5|175
1679664900000|2023-03-24 13:35:00|8789|8784|8798|8793|8806.5|8801.5|8787.5|8782.5|154
1679665200000|2023-03-24 13:40:00|8797.5|8792.5|8781|8776|8801.5|8796.5|8775.5|8770.5|230
1679665500000|2023-03-24 13:45:00|8777.5|8772.5|8773|8768|8788.5|8783.5|8758.5|8753.5|279
1679665800000|2023-03-24 13:50:00|8772.5|8767.5|8792|8787|8796.5|8791.5|8771|8766|93
1679666100000|2023-03-24 13:55:00|8792.5|8787.5|8803.5|8798.5|8807|8802|8791|8786|71
1679666400000|2023-03-24 14:00:00|8804|8799|8795.5|8790.5|8814|8809|8792|8787|78
1679666700000|2023-03-24 14:05:00|8796|8791|8787|8782|8803.5|8798.5|8784|8779|76
1679667000000|2023-03-24 14:10:00|8786.5|8781.5|8789.5|8784.5|8801|8796|8782|8777|93
1679667300000|2023-03-24 14:15:00|8790|8785|8776|8771|8791.5|8786.5|8773|8768|76
1679667600000|2023-03-24 14:20:00|8776.5|8771.5|8766.5|8761.5|8780|8775|8760|8755|156
1679667900000|2023-03-24 14:25:00|8767|8762|8792|8787|8795|8790|8767|8762|92
1679668200000|2023-03-24 14:30:00|8792.5|8787.5|8794|8789|8802|8797|8788|8783|85
1679668500000|2023-03-24 14:35:00|8794.5|8789.5|8786|8781|8795.5|8790.5|8781|8776|134
1679668800000|2023-03-24 14:40:00|8785.5|8780.5|8772|8767|8785.5|8780.5|8770|8765|100
1679669100000|2023-03-24 14:45:00|8772.5|8767.5|8774|8769|8785|8780|8765|8760|101
1679669400000|2023-03-24 14:50:00|8773.5|8768.5|8789.5|8784.5|8794|8789|8772|8767|79
1679669700000|2023-03-24 14:55:00|8790|8785|8804|8799|8804|8799|8783|8778|106
1679670000000|2023-03-24 15:00:00|8803.5|8798.5|8791|8786|8803.5|8798.5|8784|8779|67
1679670300000|2023-03-24 15:05:00|8791.5|8786.5|8775.5|8770.5|8796|8791|8774.5|8769.5|73
1679670600000|2023-03-24 15:10:00|8774.5|8769.5|8756|8751|8775|8770|8751|8746|197
1679670900000|2023-03-24 15:15:00|8755.5|8750.5|8753.5|8748.5|8766|8761|8753|8748|113
1679671200000|2023-03-24 15:20:00|8754|8749|8755|8750|8764|8759|8750|8745|111
1679671500000|2023-03-24 15:25:00|8755.5|8750.5|8761|8756|8764.5|8759.5|8755|8750|95
1679671800000|2023-03-24 15:30:00|8761.5|8756.5|8757.5|8752.5|8761.5|8756.5|8751.5|8746.5|85
1679672100000|2023-03-24 15:35:00|8758.5|8753.5|8760|8755|8763.5|8758.5|8757.5|8752.5|121
1679672400000|2023-03-24 15:40:00|8760.5|8755.5|8765|8760|8767.5|8762.5|8760|8755|96
1679672700000|2023-03-24 15:45:00|8765.5|8760.5|8784.5|8779.5|8793|8788|8765.5|8760.5|217
1679673000000|2023-03-24 15:50:00|8783.5|8778.5|8789|8784|8789|8784|8780.5|8775.5|84
1679673300000|2023-03-24 15:55:00|8788.5|8783.5|8810|8805|8810.5|8805.5|8787|8782|295
1679673600000|2023-03-24 16:00:00|8810.5|8805.5|8811|8806|8823|8818|8807.5|8802.5|242
1679673900000|2023-03-24 16:05:00|8810.5|8805.5|8800|8795|8814.5|8809.5|8800|8795|169
1679674200000|2023-03-24 16:10:00|8800.5|8795.5|8795.5|8790.5|8804|8799|8794|8789|113
1679674500000|2023-03-24 16:15:00|8795|8790|8781|8776|8801|8796|8775.5|8770.5|134
1679674800000|2023-03-24 16:20:00|8780.5|8775.5|8776.5|8771.5|8782.5|8777.5|8769.5|8764.5|123
1679675100000|2023-03-24 16:25:00|8777|8772|8784.5|8779.5|8784.5|8779.5|8775|8770|241
1679675400000|2023-03-24 16:30:00|8785|8779|8792|8785|8799|8793|8783|8777|669
1679675700000|2023-03-24 16:35:00|8794|8786|8801|8794|8807|8800|8790|8784|264
1679676000000|2023-03-24 16:40:00|8800|8793|8816|8809|8816|8809|8799|8792|68
1679676300000|2023-03-24 16:45:00|8817|8810|8817|8810|8823|8816|8815|8808|40
1679676600000|2023-03-24 16:50:00|8818|8811|8808|8801|8819|8812|8805|8799|33
1679676900000|2023-03-24 16:55:00|8807|8802|8809|8803|8815|8808|8807|8802|20
1679677200000|2023-03-24 17:00:00|8810|8804|8811|8804|8816|8809|8808|8802|41
1679677500000|2023-03-24 17:05:00|8812|8805|8809|8802|8814|8807|8807|8800|36
1679677800000|2023-03-24 17:10:00|8808|8801|8814|8808|8815|8808|8805|8799|16
1679678100000|2023-03-24 17:15:00|8815|8809|8807|8800|8817|8810|8805|8798|27
1679678400000|2023-03-24 17:20:00|8808|8801|8815|8808|8817|8810|8807|8800|14
1679678700000|2023-03-24 17:25:00|8816|8809|8825|8818|8828|8821|8815|8808|72
1679679000000|2023-03-24 17:30:00|8824|8819|8824|8817|8829|8822|8823|8816|30
1679679300000|2023-03-24 17:35:00|8825|8818|8830|8823|8832|8825|8823|8817|19
1679679600000|2023-03-24 17:40:00|8831|8824|8827|8820|8832|8826|8825|8819|24
1679679900000|2023-03-24 17:45:00|8826|8819|8816|8810|8827|8819|8816|8810|20
1679680200000|2023-03-24 17:50:00|8817|8811|8814|8807|8819|8812|8812|8805|7
1679680500000|2023-03-24 17:55:00|8813|8806|8820|8812|8823|8816|8813|8806|18
1679680800000|2023-03-24 18:00:00|8821|8813|8823|8817|8827|8819|8821|8813|19
1679681100000|2023-03-24 18:05:00|8824|8816|8825|8818|8826|8820|8816|8809|11
1679681400000|2023-03-24 18:10:00|8824|8819|8832|8824|8833|8825|8824|8819|12
1679681700000|2023-03-24 18:15:00|8833|8825|8833|8826|8837|8830|8829|8822|12
1679682000000|2023-03-24 18:20:00|8834|8827|8828|8820|8837|8829|8826|8817|8
1679682300000|2023-03-24 18:25:00|8827|8819|8831|8824|8831|8824|8826|8819|1
1679682600000|2023-03-24 18:30:00|8830|8822|8838|8830|8841|8834|8829|8821|13
1679682900000|2023-03-24 18:35:00|8837|8829|8837|8830|8838|8831|8831|8823|11
1679683200000|2023-03-24 18:40:00|8836|8831|8836|8829|8838|8831|8832|8825|11
1679683500000|2023-03-24 18:45:00|8835|8828|8835|8828|8838|8831|8832|8825|21
1679683800000|2023-03-24 18:50:00|8834|8827|8830|8824|8835|8827|8829|8822|16
1679684100000|2023-03-24 18:55:00|8832|8825|8832.9|8820.9|8839|8832|8830|8820.9|22
1679684400000|2023-03-24 19:00:00|8833|8821|8830.2|8818.2|8834|8822|8825.9|8813.9|0
1679684700000|2023-03-24 19:05:00|8830.3|8818.3|8832.2|8820.2|8834.5|8822.5|8828|8816|0
1679685000000|2023-03-24 19:10:00|8831.2|8819.2|8830.2|8818.2|8834.6|8822.6|8828|8816|0
1679685300000|2023-03-24 19:15:00|8829.1|8817.1|8842.7|8830.7|8844.4|8832.4|8828|8816|0
1679685600000|2023-03-24 19:20:00|8841.7|8829.7|8843.1|8831.1|8852|8840|8841.7|8829.7|0
1679685900000|2023-03-24 19:25:00|8842|8830|8851.6|8839.6|8856|8844|8842|8830|0
1679686200000|2023-03-24 19:30:00|8851.7|8839.7|8845.2|8833.2|8853.8|8841.8|8842.9|8830.9|0
1679686500000|2023-03-24 19:35:00|8845.1|8833.1|8847.3|8835.3|8853.9|8841.9|8843|8831|0
1679686800000|2023-03-24 19:40:00|8845.2|8833.2|8841|8829|8847.3|8835.3|8840.9|8828.9|0
1679687100000|2023-03-24 19:45:00|8840.9|8828.9|8838.6|8826.6|8844.2|8832.2|8836.3|8824.3|0
1679687400000|2023-03-24 19:50:00|8838.5|8826.5|8832.1|8820.1|8840.8|8828.8|8831.9|8819.9|0
1679687700000|2023-03-24 19:55:00|8833.1|8821.1|8847.5|8835.5|8849.6|8837.6|8829.8|8817.8|0
1679688000000|2023-03-24 20:00:00|8847.4|8835.4|8849.7|8837.7|8850.8|8838.8|8845.2|8833.2|0
1679688300000|2023-03-24 20:05:00|8849.6|8837.6|8847.6|8835.6|8849.7|8837.7|8847.5|8835.5|0
1679688600000|2023-03-24 20:10:00|8847.7|8835.7|8849.8|8837.8|8849.8|8837.8|8847.6|8835.6|0
1679688900000|2023-03-24 20:15:00|8847.7|8835.7|8851.8|8839.8|8854|8842|8847.7|8835.7|0
1679689200000|2023-03-24 20:20:00|8851.9|8839.9|8852|8840|8854|8842|8851.9|8839.9|0
1679689500000|2023-03-24 20:25:00|8852.1|8840.1|8852.1|8840.1|8854.2|8842.2|8850|8838|0
1679689800000|2023-03-24 20:30:00|8854.2|8842.2|8848.9|8836.9|8854.2|8842.2|8847.9|8835.9|0
1679690100000|2023-03-24 20:35:00|8850|8838|8850|8838|8850|8838|8847.9|8835.9|0
1679690400000|2023-03-24 20:40:00|8850.1|8838.1|8852.2|8840.2|8852.2|8840.2|8850.1|8838.1|0
1679690700000|2023-03-24 20:45:00|8852.1|8840.1|8850.1|8838.1|8852.2|8840.2|8850.1|8838.1|0
1679691000000|2023-03-24 20:50:00|8852.2|8840.2|8852.3|8840.3|8853.4|8841.4|8850.1|8838.1|0
1679691300000|2023-03-24 20:55:00|8851.3|8839.3|8848.1|8836.1|8852.4|8840.4|8846|8834|0
1679868000000|2023-03-26 22:00:00|8843.1|8831.1|8853.3|8841.3|8853.3|8841.3|8842.3|8830.3|0
1679868300000|2023-03-26 22:05:00|8853.9|8841.9|8861.2|8849.2|8862.5|8850.5|8853.9|8841.9|0
1679868600000|2023-03-26 22:10:00|8860.8|8848.8|8862.6|8850.6|8867.3|8855.3|8858.9|8846.9|0
1679868900000|2023-03-26 22:15:00|8863|8851|8861.9|8849.9|8865.8|8853.8|8861.3|8849.3|0
1679869200000|2023-03-26 22:20:00|8861.3|8849.3|8861.9|8849.9|8864.5|8852.5|8859.6|8847.6|0
1679869500000|2023-03-26 22:25:00|8862.3|8850.3|8867|8855|8872.2|8860.2|8861.9|8849.9|0
1679869800000|2023-03-26 22:30:00|8867.2|8855.2|8865.6|8853.6|8868.3|8856.3|8865.1|8853.1|0
1679870100000|2023-03-26 22:35:00|8865|8853|8866.3|8854.3|8867|8855|8863.7|8851.7|0
1679870400000|2023-03-26 22:40:00|8865.7|8853.7|8870.2|8858.2|8872.1|8860.1|8862.4|8850.4|0
1679870700000|2023-03-26 22:45:00|8870.6|8858.6|8869.9|8857.9|8870.8|8858.8|8867.5|8855.5|0
1679871000000|2023-03-26 22:50:00|8869.3|8857.3|8867.3|8855.3|8870.5|8858.5|8866.9|8854.9|0
1679871300000|2023-03-26 22:55:00|8867.7|8855.7|8867.3|8855.3|8869.3|8857.3|8866|8854|0
1679871600000|2023-03-26 23:00:00|8868|8856|8864.1|8852.1|8868|8856|8862.8|8850.8|0
1679871900000|2023-03-26 23:05:00|8864.7|8852.7|8866.7|8854.7|8868.6|8856.6|8864.1|8852.1|0
1679872200000|2023-03-26 23:10:00|8866.6|8854.6|8868.6|8856.6|8868.6|8856.6|8865.6|8853.6|0
1679872500000|2023-03-26 23:15:00|8868.4|8856.4|8879.8|8867.8|8881.1|8869.1|8868|8856|0
1679872800000|2023-03-26 23:20:00|8879.1|8867.1|8879.7|8867.7|8885.7|8873.7|8878.4|8866.4|0
1679873100000|2023-03-26 23:25:00|8879.5|8867.5|8883.2|8871.2|8883.4|8871.4|8878.4|8866.4|0
1679873400000|2023-03-26 23:30:00|8883.8|8871.8|8884.5|8872.5|8888.3|8876.3|8883.2|8871.2|0
1679873700000|2023-03-26 23:35:00|8884.4|8872.4|8881.7|8869.7|8884.5|8872.5|8880.4|8868.4|0
1679874000000|2023-03-26 23:40:00|8882.1|8870.1|8879.1|8867.1|8884.5|8872.5|8878.5|8866.5|0
1679874300000|2023-03-26 23:45:00|8879.5|8867.5|8878.6|8866.6|8880.5|8868.5|8876.6|8864.6|0
1679874600000|2023-03-26 23:50:00|8877.9|8865.9|8879.2|8867.2|8880.5|8868.5|8877.9|8865.9|0
1679874900000|2023-03-26 23:55:00|8878.6|8866.6|8879.2|8867.2|8881.2|8869.2|8878.6|8866.6|0
1679875200000|2023-03-27 00:00:00|8879.3|8867.3|8878.7|8866.7|8881.2|8869.2|8874.7|8862.7|0
1679875500000|2023-03-27 00:05:00|8878.3|8866.3|8879.4|8867.4|8880.7|8868.7|8874|8862|0
1679875800000|2023-03-27 00:10:00|8879.3|8867.3|8868.1|8856.1|8879.3|8867.3|8868.1|8856.1|0
1679876100000|2023-03-27 00:15:00|8867.5|8855.5|8877.3|8865.3|8879.6|8867.6|8866.8|8854.8|0
1679876400000|2023-03-27 00:20:00|8877.2|8865.2|8868.8|8856.8|8877.2|8865.2|8866.7|8854.7|0
1679876700000|2023-03-27 00:25:00|8870.9|8858.9|8862.4|8850.4|8870.9|8858.9|8862.4|8850.4|0
1679877000000|2023-03-27 00:30:00|8862.3|8850.3|8868.8|8856.8|8870.9|8858.9|8862.3|8850.3|0
1679877300000|2023-03-27 00:35:00|8866.7|8854.7|8871|8859|8871|8859|8866.6|8854.6|0
1679877600000|2023-03-27 00:40:00|8873.1|8861.1|8873.1|8861.1|8877.3|8865.3|8873.1|8861.1|0
1679877900000|2023-03-27 00:45:00|8875.2|8863.2|8877.3|8865.3|8879.4|8867.4|8875.1|8863.1|0
1679878200000|2023-03-27 00:50:00|8877.2|8865.2|8873|8861|8877.2|8865.2|8870.9|8858.9|0
1679878500000|2023-03-27 00:55:00|8875.1|8863.1|8873|8861|8875.2|8863.2|8873|8861|0
1679878800000|2023-03-27 01:00:00|8870.9|8858.9|8877.3|8865.3|8877.3|8865.3|8870.9|8858.9|0
1679879100000|2023-03-27 01:05:00|8877.2|8865.2|8870.8|8858.8|8877.2|8865.2|8866.5|8854.5|0
1679879400000|2023-03-27 01:10:00|8869.7|8857.7|8868.8|8856.8|8870.9|8858.9|8868.7|8856.7|0
1679879700000|2023-03-27 01:15:00|8868.7|8856.7|8870.9|8858.9|8873.1|8861.1|8868.7|8856.7|0
1679880000000|2023-03-27 01:20:00|8871|8859|8870.9|8858.9|8873.1|8861.1|8869.8|8857.8|0
1679880300000|2023-03-27 01:25:00|8870.8|8858.8|8868.8|8856.8|8870.9|8858.9|8868.7|8856.7|0
1679880600000|2023-03-27 01:30:00|8869.8|8857.8|8862.4|8850.4|8869.8|8857.8|8860.3|8848.3|0
1679880900000|2023-03-27 01:35:00|8861.4|8849.4|8862.3|8850.3|8864.4|8852.4|8854.8|8842.8|0
1679881200000|2023-03-27 01:40:00|8860.2|8848.2|8870.8|8858.8|8872.9|8860.9|8860.2|8848.2|0
1679881500000|2023-03-27 01:45:00|8868.7|8856.7|8864.2|8852.2|8870.8|8858.8|8864.2|8852.2|0
1679881800000|2023-03-27 01:50:00|8864.3|8852.3|8866.4|8854.4|8868.5|8856.5|8862.1|8850.1|0
1679882100000|2023-03-27 01:55:00|8866.3|8854.3|8860|8848|8866.3|8854.3|8859|8847|0
1679882400000|2023-03-27 02:00:00|8860.1|8848.1|8862.1|8850.1|8866.4|8854.4|8860|8848|0
1679882700000|2023-03-27 02:05:00|8864.2|8852.2|8865.3|8853.3|8866.4|8854.4|8862.1|8850.1|0
1679883000000|2023-03-27 02:10:00|8864.2|8852.2|8866.5|8854.5|8868.6|8856.6|8864.2|8852.2|0
1679883300000|2023-03-27 02:15:00|8866.4|8854.4|8864.4|8852.4|8866.5|8854.5|8864.3|8852.3|0
1679883600000|2023-03-27 02:20:00|8863.3|8851.3|8866.5|8854.5|8866.5|8854.5|8862.3|8850.3|0
1679883900000|2023-03-27 02:25:00|8864.4|8852.4|8862.2|8850.2|8864.4|8852.4|8862.2|8850.2|0
1679884200000|2023-03-27 02:30:00|8860.1|8848.1|8860.1|8848.1|8862.2|8850.2|8860|8848|0
1679884500000|2023-03-27 02:35:00|8861.1|8849.1|8860.1|8848.1|8862.2|8850.2|8860.1|8848.1|0
1679884800000|2023-03-27 02:40:00|8861.1|8849.1|8860.1|8848.1|8862.2|8850.2|8860.1|8848.1|0
1679885100000|2023-03-27 02:45:00|8860.4|8848.4|8860.4|8848.4|8860.5|8848.5|8860.4|8848.4|0
1679885400000|2023-03-27 02:50:00|8860.5|8848.5|8862.6|8850.6|8862.6|8850.6|8860.4|8848.4|0
1679885700000|2023-03-27 02:55:00|8860.5|8848.5|8862.6|8850.6|8863.7|8851.7|8860.5|8848.5|0
1679886000000|2023-03-27 03:00:00|8863.2|8851.2|8864.3|8852.3|8864.3|8852.3|8862.2|8850.2|0
1679886300000|2023-03-27 03:05:00|8864.4|8852.4|8868.6|8856.6|8868.6|8856.6|8864.4|8852.4|0
1679886600000|2023-03-27 03:10:00|8868.7|8856.7|8870.6|8858.6|8870.7|8858.7|8868.6|8856.6|0
1679886900000|2023-03-27 03:15:00|8868.5|8856.5|8872.7|8860.7|8872.7|8860.7|8868.5|8856.5|0
1679887200000|2023-03-27 03:20:00|8872.6|8860.6|8872.6|8860.6|8872.7|8860.7|8872.6|8860.6|0
1679887500000|2023-03-27 03:25:00|8870.5|8858.5|8868.4|8856.4|8870.6|8858.6|8868.4|8856.4|0
1679887800000|2023-03-27 03:30:00|8870.5|8858.5|8872.7|8860.7|8873.8|8861.8|8870.5|8858.5|0
1679888100000|2023-03-27 03:35:00|8874.8|8862.8|8885.6|8873.6|8885.6|8873.6|8874.8|8862.8|0
1679888400000|2023-03-27 03:40:00|8887.7|8875.7|8882.4|8870.4|8887.7|8875.7|8881.3|8869.3|0
1679888700000|2023-03-27 03:45:00|8881.4|8869.4|8885.7|8873.7|8890|8878|8881.4|8869.4|0
1679889000000|2023-03-27 03:50:00|8884.7|8872.7|8881.4|8869.4|8885.7|8873.7|8881.4|8869.4|0
1679889300000|2023-03-27 03:55:00|8881.5|8869.5|8881.5|8869.5|8882.5|8870.5|8881.5|8869.5|0
1679889600000|2023-03-27 04:00:00|8883.6|8871.6|8883.6|8871.6|8883.6|8871.6|8881.5|8869.5|0
1679889900000|2023-03-27 04:05:00|8882.5|8870.5|8881.5|8869.5|8883.6|8871.6|8881.4|8869.4|0
1679890200000|2023-03-27 04:10:00|8881.4|8869.4|8881.5|8869.5|8881.5|8869.5|8879.3|8867.3|0
1679890500000|2023-03-27 04:15:00|8881.4|8869.4|8881.4|8869.4|8883.6|8871.6|8879.3|8867.3|0
1679890800000|2023-03-27 04:20:00|8880.3|8868.3|8879.3|8867.3|8881.4|8869.4|8879.3|8867.3|0
1679891100000|2023-03-27 04:25:00|8877.2|8865.2|8879.3|8867.3|8879.3|8867.3|8877.2|8865.2|0
1679891400000|2023-03-27 04:30:00|8879.4|8867.4|8879.3|8867.3|8881.4|8869.4|8878.2|8866.2|0
1679891700000|2023-03-27 04:35:00|8877.2|8865.2|8877.2|8865.2|8879.3|8867.3|8877.2|8865.2|0
1679892000000|2023-03-27 04:40:00|8877.1|8865.1|8877.2|8865.2|8879.3|8867.3|8875.1|8863.1|0
1679892300000|2023-03-27 04:45:00|8875.1|8863.1|8873|8861|8875.1|8863.1|8870.8|8858.8|0
1679892600000|2023-03-27 04:50:00|8872.9|8860.9|8872.9|8860.9|8873|8861|8870.8|8858.8|0
1679892900000|2023-03-27 04:55:00|8871.9|8859.9|8875.2|8863.2|8875.2|8863.2|8870.8|8858.8|0
1679893200000|2023-03-27 05:00:00|8875.1|8863.1|8875.1|8863.1|8879.3|8867.3|8875.1|8863.1|0
1679893500000|2023-03-27 05:05:00|8877.2|8865.2|8873|8861|8877.2|8865.2|8870.9|8858.9|0
1679893800000|2023-03-27 05:10:00|8873.1|8861.1|8868.8|8856.8|8873.1|8861.1|8868.7|8856.7|0
1679894100000|2023-03-27 05:15:00|8869.8|8857.8|8873.1|8861.1|8873.1|8861.1|8868.8|8856.8|0
1679894400000|2023-03-27 05:20:00|8875.2|8863.2|8871.9|8859.9|8876.3|8864.3|8870.8|8858.8|0
1679894700000|2023-03-27 05:25:00|8873|8861|8875.1|8863.1|8877.3|8865.3|8870.9|8858.9|0
1679895000000|2023-03-27 05:30:00|8873|8861|8873|8861|8873.1|8861.1|8873|8861|0
1679895300000|2023-03-27 05:35:00|8870.9|8858.9|8870.9|8858.9|8873|8861|8868.8|8856.8|0
1679895600000|2023-03-27 05:40:00|8872|8860|8875.1|8863.1|8875.2|8863.2|8870.9|8858.9|0
1679895900000|2023-03-27 05:45:00|8875.2|8863.2|8857.8|8845.8|8883.8|8871.8|8857.8|8845.8|0
1679896200000|2023-03-27 05:50:00|8859.9|8847.9|8864.2|8852.2|8866.2|8854.2|8857.7|8845.7|0
1679896500000|2023-03-27 05:55:00|8862.1|8850.1|8854.9|8842.9|8864.2|8852.2|8852.8|8840.8|0
1679896800000|2023-03-27 06:00:00|8857|8845|8881.5|8876.5|8885.5|8880.5|8857|8845|76
1679897100000|2023-03-27 06:05:00|8881|8876|8887.5|8882.5|8887.5|8882.5|8881|8876|10
1679897400000|2023-03-27 06:10:00|8888|8883|8898.5|8893.5|8898.5|8893.5|8888|8883|40
1679897700000|2023-03-27 06:15:00|8899|8894|8906|8901|8906.5|8901.5|8899|8894|19
1679898000000|2023-03-27 06:20:00|8906.5|8901.5|8909.5|8904.5|8911|8906|8901|8896|15
1679898300000|2023-03-27 06:25:00|8909|8904|8917|8912|8918|8913|8909|8904|35
1679898600000|2023-03-27 06:30:00|8916.5|8911.5|8907|8902|8921.5|8916.5|8906.5|8901.5|29
1679898900000|2023-03-27 06:35:00|8908.5|8903.5|8907.5|8902.5|8908.5|8903.5|8899.5|8894.5|13
1679899200000|2023-03-27 06:40:00|8908|8903|8895|8890|8910|8905|8894|8889|12
1679899500000|2023-03-27 06:45:00|8894.5|8889.5|8893.5|8888.5|8898.5|8893.5|8888.5|8883.5|31
1679899800000|2023-03-27 06:50:00|8894|8889|8900|8895|8905.5|8900.5|8893.5|8888.5|30
1679900100000|2023-03-27 06:55:00|8900.5|8895.5|8896|8891|8908|8903|8894|8889|65
1679900400000|2023-03-27 07:00:00|8898.5|8893.5|8922|8917|8940.5|8935.5|8898.5|8893.5|767
1679900700000|2023-03-27 07:05:00|8922.5|8917.5|8897|8892|8925|8920|8896.5|8891.5|303
1679901000000|2023-03-27 07:10:00|8898|8893|8904|8899|8916|8911|8893|8888|241
1679901300000|2023-03-27 07:15:00|8904.5|8899.5|8924|8919|8931|8926|8900|8895|253
1679901600000|2023-03-27 07:20:00|8923.5|8918.5|8912|8907|8925|8920|8909|8904|178
1679901900000|2023-03-27 07:25:00|8912.5|8907.5|8903|8898|8914.5|8909.5|8897.5|8892.5|240
1679902200000|2023-03-27 07:30:00|8902.5|8897.5|8880|8875|8903|8898|8878|8873|225
1679902500000|2023-03-27 07:35:00|8879.5|8874.5|8875.5|8870.5|8888.5|8883.5|8871|8866|130
1679902800000|2023-03-27 07:40:00|8875.7|8870.7|8862.2|8857.2|8878.7|8873.7|8860.2|8855.2|74
1679903100000|2023-03-27 07:45:00|8862.7|8857.7|8846.2|8841.2|8866.2|8861.2|8839.7|8834.7|154
1679903400000|2023-03-27 07:50:00|8847.2|8842.2|8860.2|8855.2|8867.2|8862.2|8843.2|8838.2|133
1679903700000|2023-03-27 07:55:00|8860.7|8855.7|8865.7|8860.7|8874.7|8869.7|8859.2|8854.2|61
1679904000000|2023-03-27 08:00:00|8866.2|8861.2|8875.7|8870.7|8883.2|8878.2|8858.7|8853.7|105
1679904300000|2023-03-27 08:05:00|8876.2|8871.2|8878.2|8873.2|8890.2|8885.2|8875.2|8870.2|87
1679904600000|2023-03-27 08:10:00|8878.7|8873.7|8889.2|8884.2|8896.2|8891.2|8876.7|8871.7|82
1679904900000|2023-03-27 08:15:00|8888.7|8883.7|8883.2|8878.2|8889.7|8884.7|8872.2|8867.2|85
1679905200000|2023-03-27 08:20:00|8883.7|8878.7|8884.7|8879.7|8894.2|8889.2|8879.2|8874.2|81
1679905500000|2023-03-27 08:25:00|8885.2|8880.2|8884.2|8879.2|8891.2|8886.2|8882.2|8877.2|43
1679905800000|2023-03-27 08:30:00|8883.2|8878.2|8885.2|8880.2|8889.7|8884.7|8882.7|8877.7|87
1679906100000|2023-03-27 08:35:00|8885.7|8880.7|8881.2|8876.2|8891.2|8886.2|8877.2|8872.2|151
1679906400000|2023-03-27 08:40:00|8881.7|8876.7|8877.7|8872.7|8882.2|8877.2|8873.2|8868.2|98
1679906700000|2023-03-27 08:45:00|8878.7|8873.7|8871.7|8866.7|8882.7|8877.7|8871.7|8866.7|112
1679907000000|2023-03-27 08:50:00|8872.2|8867.2|8866.7|8861.7|8872.2|8867.2|8863.7|8858.7|91
1679907300000|2023-03-27 08:55:00|8866.2|8861.2|8861.2|8856.2|8873.2|8868.2|8861.2|8856.2|52
1679907600000|2023-03-27 09:00:00|8861.7|8856.7|8866.7|8861.7|8872.7|8867.7|8860.7|8855.7|85
1679907900000|2023-03-27 09:05:00|8867.2|8862.2|8861.7|8856.7|8873.7|8868.7|8861.7|8856.7|90
1679908200000|2023-03-27 09:10:00|8862.2|8857.2|8849.7|8844.7|8864.2|8859.2|8845.2|8840.2|102
1679908500000|2023-03-27 09:15:00|8849.2|8844.2|8864.7|8859.7|8864.7|8859.7|8849.2|8844.2|65
1679908800000|2023-03-27 09:20:00|8865.2|8860.2|8866.2|8861.2|8874.2|8869.2|8864.2|8859.2|59
1679909100000|2023-03-27 09:25:00|8865.7|8860.7|8865.7|8860.7|8870.2|8865.2|8858.2|8853.2|46
1679909400000|2023-03-27 09:30:00|8866.2|8861.2|8864.7|8859.7|8866.7|8861.7|8859.2|8854.2|48
1679909700000|2023-03-27 09:35:00|8864.2|8859.2|8866.2|8861.2|8868.2|8863.2|8859.2|8854.2|42
1679910000000|2023-03-27 09:40:00|8866.7|8861.7|8867.2|8862.2|8870.7|8865.7|8859.2|8854.2|48
1679910300000|2023-03-27 09:45:00|8866.7|8861.7|8869.2|8864.2|8881.7|8876.7|8866.2|8861.2|108
1679910600000|2023-03-27 09:50:00|8869.7|8864.7|8877.2|8872.2|8879.7|8874.7|8869.2|8864.2|56
1679910900000|2023-03-27 09:55:00|8877.7|8872.7|8879.2|8874.2|8882.2|8877.2|8875.7|8870.7|41
1679911200000|2023-03-27 10:00:00|8879.7|8874.7|8891.2|8886.2|8894.2|8889.2|8879.2|8874.2|122
1679911500000|2023-03-27 10:05:00|8891.7|8886.7|8899.2|8894.2|8902.2|8897.2|8891.7|8886.7|78
1679911800000|2023-03-27 10:10:00|8899.7|8894.7|8891.2|8886.2|8905.2|8900.2|8889.2|8884.2|42
1679912100000|2023-03-27 10:15:00|8891.7|8886.7|8896.2|8891.2|8897.2|8892.2|8888.7|8883.7|37
1679912400000|2023-03-27 10:20:00|8895.7|8890.7|8901.2|8896.2|8904.2|8899.2|8892.2|8887.2|71
1679912700000|2023-03-27 10:25:00|8900.7|8895.7|8898.7|8893.7|8901.7|8896.7|8897.7|8892.7|58
1679913000000|2023-03-27 10:30:00|8898.2|8893.2|8894.2|8889.2|8900.7|8895.7|8894.2|8889.2|58
1679913300000|2023-03-27 10:35:00|8894.7|8889.7|8904.2|8899.2|8904.2|8899.2|8894.2|8889.2|26
1679913600000|2023-03-27 10:40:00|8903.7|8898.7|8903.2|8898.2|8905.2|8900.2|8901.7|8896.7|21
1679913900000|2023-03-27 10:45:00|8903.7|8898.7|8908.2|8903.2|8912.2|8907.2|8903.7|8898.7|86
1679914200000|2023-03-27 10:50:00|8908.7|8903.7|8905.2|8900.2|8915.7|8910.7|8905.2|8900.2|77
1679914500000|2023-03-27 10:55:00|8905.7|8900.7|8906.2|8901.2|8911.2|8906.2|8905.7|8900.7|58
1679914800000|2023-03-27 11:00:00|8905.7|8900.7|8899.2|8894.2|8906.7|8901.7|8897.2|8892.2|127
1679915100000|2023-03-27 11:05:00|8899.7|8894.7|8906.2|8901.2|8906.2|8901.2|8899.7|8894.7|96
1679915400000|2023-03-27 11:10:00|8906.7|8901.7|8907.7|8902.7|8912.2|8907.2|8906.2|8901.2|53
1679915700000|2023-03-27 11:15:00|8907.2|8902.2|8907.2|8902.2|8908.7|8903.7|8904.2|8899.2|46
1679916000000|2023-03-27 11:20:00|8907.7|8902.7|8901.2|8896.2|8908.7|8903.7|8898.7|8893.7|40
1679916300000|2023-03-27 11:25:00|8900.7|8895.7|8908.7|8903.7|8909.7|8904.7|8900.2|8895.2|56
1679916600000|2023-03-27 11:30:00|8909.2|8904.2|8914.7|8909.7|8915.2|8910.2|8909.2|8904.2|65
1679916900000|2023-03-27 11:35:00|8915.2|8910.2|8910.7|8905.7|8917.2|8912.2|8903.2|8898.2|55
1679917200000|2023-03-27 11:40:00|8908.9|8903.9|8902.4|8897.4|8911.9|8906.9|8902.4|8897.4|47
1679917500000|2023-03-27 11:45:00|8902.9|8897.9|8900.4|8895.4|8906.9|8901.9|8900.4|8895.4|50
1679917800000|2023-03-27 11:50:00|8900.9|8895.9|8895.9|8890.9|8904.9|8899.9|8894.9|8889.9|80
1679918100000|2023-03-27 11:55:00|8896.4|8891.4|8898.4|8893.4|8899.4|8894.4|8892.9|8887.9|26
1679918400000|2023-03-27 12:00:00|8898.9|8893.9|8893.4|8888.4|8901.4|8896.4|8892.9|8887.9|23
1679918700000|2023-03-27 12:05:00|8893.9|8888.9|8897.4|8892.4|8899.9|8894.9|8891.9|8886.9|19
1679919000000|2023-03-27 12:10:00|8897.9|8892.9|8903.4|8898.4|8903.4|8898.4|8897.4|8892.4|16
1679919300000|2023-03-27 12:15:00|8903.9|8898.9|8896.9|8891.9|8906.4|8901.4|8895.9|8890.9|44
1679919600000|2023-03-27 12:20:00|8897.4|8892.4|8905.4|8900.4|8908.4|8903.4|8896.4|8891.4|36
1679919900000|2023-03-27 12:25:00|8905.9|8900.9|8902.9|8897.9|8910.4|8905.4|8902.4|8897.4|18
1679920200000|2023-03-27 12:30:00|8904.9|8899.9|8905.9|8900.9|8908.9|8903.9|8902.4|8897.4|55
1679920500000|2023-03-27 12:35:00|8904.4|8899.4|8904.9|8899.9|8908.4|8903.4|8903.4|8898.4|42
1679920800000|2023-03-27 12:40:00|8904.4|8899.4|8903.4|8898.4|8905.4|8900.4|8900.4|8895.4|28
1679921100000|2023-03-27 12:45:00|8903.9|8898.9|8905.4|8900.4|8907.4|8902.4|8903.4|8898.4|17
1679921400000|2023-03-27 12:50:00|8905.9|8900.9|8910.4|8905.4|8916.9|8911.9|8905.4|8900.4|123
1679921700000|2023-03-27 12:55:00|8910.9|8905.9|8910.4|8905.4|8912.4|8907.4|8905.9|8900.9|33
1679922000000|2023-03-27 13:00:00|8910.9|8905.9|8904.9|8899.9|8911.9|8906.9|8903.9|8898.9|23
1679922300000|2023-03-27 13:05:00|8905.4|8900.4|8910.4|8905.4|8910.9|8905.9|8904.9|8899.9|33
1679922600000|2023-03-27 13:10:00|8909.9|8904.9|8907.4|8902.4|8910.9|8905.9|8905.9|8900.9|16
1679922900000|2023-03-27 13:15:00|8906.9|8901.9|8914.9|8909.9|8916.9|8911.9|8905.9|8900.9|50
1679923200000|2023-03-27 13:20:00|8915.4|8910.4|8910.4|8905.4|8916.4|8911.4|8910.4|8905.4|33
1679923500000|2023-03-27 13:25:00|8909.9|8904.9|8908.4|8903.4|8911.4|8906.4|8907.4|8902.4|16
1679923800000|2023-03-27 13:30:00|8909.4|8904.4|8911.4|8906.4|8914.9|8909.9|8905.9|8900.9|88
1679924100000|2023-03-27 13:35:00|8911.9|8906.9|8904.4|8899.4|8917.9|8912.9|8903.9|8898.9|99
1679924400000|2023-03-27 13:40:00|8904.9|8899.9|8920.9|8915.9|8921.9|8916.9|8904.4|8899.4|114
1679924700000|2023-03-27 13:45:00|8920.4|8915.4|8922.4|8917.4|8930.4|8925.4|8920.4|8915.4|82
1679925000000|2023-03-27 13:50:00|8922.9|8917.9|8911.4|8906.4|8924.4|8919.4|8910.4|8905.4|35
1679925300000|2023-03-27 13:55:00|8910.9|8905.9|8909.4|8904.4|8912.4|8907.4|8903.4|8898.4|70
1679925600000|2023-03-27 14:00:00|8909.9|8904.9|8909.4|8904.4|8911.4|8906.4|8904.9|8899.9|32
1679925900000|2023-03-27 14:05:00|8909.9|8904.9|8904.9|8899.9|8910.9|8905.9|8898.4|8893.4|39
1679926200000|2023-03-27 14:10:00|8906|8901|8911.5|8906.5|8916.5|8911.5|8906|8901|80
1679926500000|2023-03-27 14:15:00|8911|8906|8911.5|8906.5|8919.5|8914.5|8907.5|8902.5|102
1679926800000|2023-03-27 14:20:00|8912|8907|8916.5|8911.5|8919.5|8914.5|8912|8907|35
1679927100000|2023-03-27 14:25:00|8916|8911|8903.5|8898.5|8916.5|8911.5|8903.5|8898.5|65
1679927400000|2023-03-27 14:30:00|8903|8898|8896.5|8891.5|8903.5|8898.5|8893.5|8888.5|76
1679927700000|2023-03-27 14:35:00|8896|8891|8898|8893|8900.5|8895.5|8890.5|8885.5|79
1679928000000|2023-03-27 14:40:00|8898.5|8893.5|8895.5|8890.5|8900|8895|8894.5|8889.5|147
1679928300000|2023-03-27 14:45:00|8896|8891|8909.5|8904.5|8909.5|8904.5|8894.5|8889.5|95
1679928600000|2023-03-27 14:50:00|8910|8905|8913|8908|8915|8910|8908|8903|55
1679928900000|2023-03-27 14:55:00|8913.5|8908.5|8908|8903|8919|8914|8907.5|8902.5|69
1679929200000|2023-03-27 15:00:00|8908.5|8903.5|8912|8907|8915|8910|8908|8903|95
1679929500000|2023-03-27 15:05:00|8912.5|8907.5|8904.5|8899.5|8914.5|8909.5|8904|8899|133
1679929800000|2023-03-27 15:10:00|8904|8899|8911.5|8906.5|8911.5|8906.5|8902|8897|74
1679930100000|2023-03-27 15:15:00|8911|8906|8902|8897|8911|8906|8901|8896|126
1679930400000|2023-03-27 15:20:00|8903|8898|8914.5|8909.5|8914.5|8909.5|8902|8897|195
1679930700000|2023-03-27 15:25:00|8914|8909|8921|8916|8922|8917|8912.5|8907.5|369
1679931000000|2023-03-27 15:30:00|8920|8914|8908|8901|8922|8916|8907|8901|592
1679931300000|2023-03-27 15:35:00|8907|8902|8912|8906|8914|8908|8907|8902|255
1679931600000|2023-03-27 15:40:00|8913|8905|8912|8905|8913|8907|8908|8902|42
1679931900000|2023-03-27 15:45:00|8911|8904|8915|8908|8916|8910|8910|8903|14
1679932200000|2023-03-27 15:50:00|8914|8907|8910|8903|8917|8910|8906|8900|33
1679932500000|2023-03-27 15:55:00|8909|8902|8910|8903|8912|8905|8901|8894|31
1679932800000|2023-03-27 16:00:00|8909|8902|8916|8910|8917|8911|8908|8901|26
1679933100000|2023-03-27 16:05:00|8915|8909|8913|8905|8916|8909|8909|8902|27
1679933400000|2023-03-27 16:10:00|8914|8906|8917|8910|8918|8911|8911|8905|8
1679933700000|2023-03-27 16:15:00|8918|8911|8925|8918|8925|8918|8916|8909|11
1679934000000|2023-03-27 16:20:00|8926|8919|8926|8919|8928|8921|8924|8918|30
1679934300000|2023-03-27 16:25:00|8925|8917|8924|8918|8926|8919|8921|8914|28
1679934600000|2023-03-27 16:30:00|8926|8920|8921|8914|8926|8920|8920|8914|26
1679934900000|2023-03-27 16:35:00|8922|8915|8920|8914|8923|8917|8919|8912|17
1679935200000|2023-03-27 16:40:00|8921|8913|8920|8913|8921|8915|8917|8910|26
1679935500000|2023-03-27 16:45:00|8921|8914|8925|8918|8926|8919|8919|8912|22
1679935800000|2023-03-27 16:50:00|8926|8919|8926|8919|8928|8921|8924|8917|10
1679936100000|2023-03-27 16:55:00|8925|8918|8925|8918|8926|8919|8920|8913|33
1679936400000|2023-03-27 17:00:00|8926|8919|8935|8928|8935|8929|8923|8916|35
1679936700000|2023-03-27 17:05:00|8934|8925|8933|8926|8937|8930|8930|8924|22
1679937000000|2023-03-27 17:10:00|8931|8925|8929|8922|8932|8925|8926|8919|8
1679937300000|2023-03-27 17:15:00|8928|8921|8933|8926|8934|8927|8925|8918|17
1679937600000|2023-03-27 17:20:00|8934|8925|8943|8936|8945|8939|8933|8925|33
1679937900000|2023-03-27 17:25:00|8942|8937|8944|8937|8945|8938|8941|8934|10
1679938200000|2023-03-27 17:30:00|8945|8938|8944|8937|8949|8942|8944|8936|23
1679938500000|2023-03-27 17:35:00|8943|8936|8948|8940|8948|8941|8941|8934|78
1679938800000|2023-03-27 17:40:00|8949|8941|8954|8946|8954|8946|8949|8941|1
1679939100000|2023-03-27 17:45:00|8953|8947|8952|8944|8955|8948|8951|8943|12
1679939400000|2023-03-27 17:50:00|8951|8943|8939|8932|8951|8944|8939|8932|15
1679939700000|2023-03-27 17:55:00|8941|8933|8940.8|8928.8|8948|8939|8940|8928.8|33
1679940000000|2023-03-27 18:00:00|8941.9|8929.9|8938.5|8926.5|8943|8931|8936.3|8924.3|0
1679940300000|2023-03-27 18:05:00|8938.4|8926.4|8940.6|8928.6|8940.6|8928.6|8936.3|8924.3|0
1679940600000|2023-03-27 18:10:00|8940.7|8928.7|8945.1|8933.1|8945.1|8933.1|8940.7|8928.7|0
1679940900000|2023-03-27 18:15:00|8945|8933|8947.3|8935.3|8947.3|8935.3|8942.9|8930.9|0
1679941200000|2023-03-27 18:20:00|8946.3|8934.3|8948.5|8936.5|8951.8|8939.8|8945.2|8933.2|0
1679941500000|2023-03-27 18:25:00|8949.6|8937.6|8951.8|8939.8|8954.1|8942.1|8949.6|8937.6|0
1679941800000|2023-03-27 18:30:00|8951.9|8939.9|8953|8941|8956.3|8944.3|8951.9|8939.9|0
1679942100000|2023-03-27 18:35:00|8952|8940|8954.2|8942.2|8958.6|8946.6|8951.9|8939.9|0
1679942400000|2023-03-27 18:40:00|8955.3|8943.3|8954.2|8942.2|8956.4|8944.4|8954.1|8942.1|0
1679942700000|2023-03-27 18:45:00|8954.3|8942.3|8956.3|8944.3|8958.5|8946.5|8951.9|8939.9|0
1679943000000|2023-03-27 18:50:00|8956.4|8944.4|8956.2|8944.2|8958.5|8946.5|8952|8940|0
1679943300000|2023-03-27 18:55:00|8956.3|8944.3|8958.6|8946.6|8960.8|8948.8|8956.2|8944.2|0
1679943600000|2023-03-27 19:00:00|8959.6|8947.6|8956.3|8944.3|8963|8951|8956.2|8944.2|0
1679943900000|2023-03-27 19:05:00|8956.2|8944.2|8951.8|8939.8|8956.2|8944.2|8949.7|8937.7|0
1679944200000|2023-03-27 19:10:00|8951.9|8939.9|8951.8|8939.8|8954|8942|8949.6|8937.6|0
1679944500000|2023-03-27 19:15:00|8950.8|8938.8|8951.5|8939.5|8953.9|8941.9|8949.6|8937.6|0
1679944800000|2023-03-27 19:20:00|8951.4|8939.4|8954.8|8942.8|8955.9|8943.9|8949.3|8937.3|0
1679945100000|2023-03-27 19:25:00|8953.7|8941.7|8955.8|8943.8|8958.1|8946.1|8953.7|8941.7|0
1679945400000|2023-03-27 19:30:00|8955.9|8943.9|8955.7|8943.7|8958.1|8946.1|8953.7|8941.7|0
1679945700000|2023-03-27 19:35:00|8955.8|8943.8|8951.2|8939.2|8957.9|8945.9|8948.8|8936.8|0
1679946000000|2023-03-27 19:40:00|8953.3|8941.3|8951.1|8939.1|8953.5|8941.5|8948.9|8936.9|0
1679946300000|2023-03-27 19:45:00|8951|8939|8948.8|8936.8|8953.3|8941.3|8948.7|8936.7|0
1679946600000|2023-03-27 19:50:00|8948.7|8936.7|8955.1|8943.1|8957.4|8945.4|8942.2|8930.2|0
1679946900000|2023-03-27 19:55:00|8955|8943|8948.5|8936.5|8955|8943|8945.9|8933.9|0
1679947200000|2023-03-27 20:00:00|8954.4|8942.4|8961.7|8949.7|8962.4|8950.4|8953.1|8941.1|0
1679947500000|2023-03-27 20:05:00|8961.9|8949.9|8957.6|8945.6|8962.4|8950.4|8957|8945|0
1679947800000|2023-03-27 20:10:00|8958.3|8946.3|8960.2|8948.2|8961.1|8949.1|8957|8945|0
1679948100000|2023-03-27 20:15:00|8961.1|8949.1|8959.6|8947.6|8961.7|8949.7|8958.9|8946.9|0
1679948400000|2023-03-27 20:20:00|8960.2|8948.2|8961.1|8949.1|8961.7|8949.7|8960.2|8948.2|0
1679948700000|2023-03-27 20:25:00|8961.7|8949.7|8961.7|8949.7|8962.4|8950.4|8959.6|8947.6|0
1679949000000|2023-03-27 20:30:00|8962.4|8950.4|8964.3|8952.3|8964.3|8952.3|8961.1|8949.1|0
1679949300000|2023-03-27 20:35:00|8963.7|8951.7|8963|8951|8964.3|8952.3|8962.4|8950.4|0
1679949600000|2023-03-27 20:40:00|8963.7|8951.7|8965.6|8953.6|8965.6|8953.6|8963|8951|0
1679949900000|2023-03-27 20:45:00|8965|8953|8968.2|8956.2|8968.2|8956.2|8964.6|8952.6|0
1679950200000|2023-03-27 20:50:00|8967.6|8955.6|8966.9|8954.9|8967.6|8955.6|8965.6|8953.6|0
1679950500000|2023-03-27 20:55:00|8966.3|8954.3|8967.6|8955.6|8968|8956|8965.6|8953.6|0
1679950800000|2023-03-27 21:00:00|8967.2|8955.2|8966.1|8954.1|8967.4|8955.4|8966.1|8954.1|0
1679951400000|2023-03-27 21:10:00|8967.2|8955.2|8965.6|8953.6|8967.2|8955.2|8965.4|8953.4|0
1679951700000|2023-03-27 21:15:00|8965.4|8953.4|8965.6|8953.6|8965.6|8953.6|8965.4|8953.4|0
1679952000000|2023-03-27 21:20:00|8965.7|8953.7|8967.4|8955.4|8968.9|8956.9|8965.7|8953.7|0
1679952300000|2023-03-27 21:25:00|8967.2|8955.2|8967.4|8955.4|8967.8|8955.8|8967.2|8955.2|0
1679952600000|2023-03-27 21:30:00|8967|8955|8967.6|8955.6|8968.5|8956.5|8966.5|8954.5|0
1679952900000|2023-03-27 21:35:00|8967.4|8955.4|8967.4|8955.4|8967.6|8955.6|8967.4|8955.4|0
1679953200000|2023-03-27 21:40:00|8967.6|8955.6|8967.4|8955.4|8967.6|8955.6|8967.2|8955.2|0
1679953500000|2023-03-27 21:45:00|8965.3|8953.3|8965.3|8953.3|8965.3|8953.3|8965.3|8953.3|0
1679953800000|2023-03-27 21:50:00|8965.5|8953.5|8965.3|8953.3|8966.6|8954.6|8965.3|8953.3|0
1679954100000|2023-03-27 21:55:00|8965.1|8953.1|8964.9|8952.9|8965.7|8953.7|8964.2|8952.2|0
1679954400000|2023-03-27 22:00:00|8964.8|8952.8|8960.8|8948.8|8964.8|8952.8|8958.8|8946.8|0
1679954700000|2023-03-27 22:05:00|8961.4|8949.4|8957.4|8945.4|8961.4|8949.4|8955.9|8943.9|0
1679955000000|2023-03-27 22:10:00|8958|8946|8956.7|8944.7|8959.3|8947.3|8955.9|8943.9|0
1679955300000|2023-03-27 22:15:00|8956.3|8944.3|8955.2|8943.2|8956.7|8944.7|8954.6|8942.6|0
1679955600000|2023-03-27 22:20:00|8955.9|8943.9|8954.6|8942.6|8956.7|8944.7|8954.6|8942.6|0
1679955900000|2023-03-27 22:25:00|8953.9|8941.9|8955.9|8943.9|8955.9|8943.9|8953.9|8941.9|0
1679956200000|2023-03-27 22:30:00|8955.2|8943.2|8953.7|8941.7|8955.7|8943.7|8951.3|8939.3|0
1679956500000|2023-03-27 22:35:00|8953.9|8941.9|8953.7|8941.7|8953.9|8941.9|8952.4|8940.4|0
1679956800000|2023-03-27 22:40:00|8953.5|8941.5|8957.8|8945.8|8958.6|8946.6|8953.1|8941.1|0
1679957100000|2023-03-27 22:45:00|8957.7|8945.7|8958.6|8946.6|8959.3|8947.3|8957.1|8945.1|0
1679957400000|2023-03-27 22:50:00|8959.3|8947.3|8961.2|8949.2|8961.9|8949.9|8958.6|8946.6|0
1679957700000|2023-03-27 22:55:00|8960.6|8948.6|8962.5|8950.5|8963.2|8951.2|8960.6|8948.6|0
1679958000000|2023-03-27 23:00:00|8963.2|8951.2|8961.9|8949.9|8964.5|8952.5|8961.2|8949.2|0
1679958300000|2023-03-27 23:05:00|8962.5|8950.5|8962.5|8950.5|8963.2|8951.2|8961.2|8949.2|0
1679958600000|2023-03-27 23:10:00|8963.2|8951.2|8963.8|8951.8|8965.1|8953.1|8962.5|8950.5|0
1679958900000|2023-03-27 23:15:00|8964.2|8952.2|8962.5|8950.5|8965.1|8953.1|8962.5|8950.5|0
1679959200000|2023-03-27 23:20:00|8963.2|8951.2|8963.2|8951.2|8964.5|8952.5|8962.5|8950.5|0
1679959500000|2023-03-27 23:25:00|8963.6|8951.6|8963.8|8951.8|8965.1|8953.1|8963.2|8951.2|0
1679959800000|2023-03-27 23:30:00|8964.5|8952.5|8963.2|8951.2|8966.6|8954.6|8963.2|8951.2|0
1679960100000|2023-03-27 23:35:00|8963.8|8951.8|8963.8|8951.8|8965.1|8953.1|8963.2|8951.2|0
1679960400000|2023-03-27 23:40:00|8964.2|8952.2|8963.2|8951.2|8964.2|8952.2|8962.5|8950.5|0
1679960700000|2023-03-27 23:45:00|8963.1|8951.1|8964.5|8952.5|8964.5|8952.5|8962.1|8950.1|0
1679961000000|2023-03-27 23:50:00|8965.1|8953.1|8963.2|8951.2|8965.8|8953.8|8961.9|8949.9|0
1679961300000|2023-03-27 23:55:00|8963.1|8951.1|8965.8|8953.8|8967.3|8955.3|8962.5|8950.5|0
1679961600000|2023-03-28 00:00:00|8965.1|8953.1|8955.1|8943.1|8966.6|8954.6|8954.5|8942.5|0
1679961900000|2023-03-28 00:05:00|8953.6|8941.6|8954.7|8942.7|8955.1|8943.1|8951.6|8939.6|0
1679962200000|2023-03-28 00:10:00|8955.1|8943.1|8957.2|8945.2|8960.4|8948.4|8953.6|8941.6|0
1679962500000|2023-03-28 00:15:00|8956.8|8944.8|8950.4|8938.4|8958.9|8946.9|8948.2|8936.2|0
1679962800000|2023-03-28 00:20:00|8950.3|8938.3|8950.4|8938.4|8950.4|8938.4|8948.3|8936.3|0
1679963100000|2023-03-28 00:25:00|8950.5|8938.5|8948.3|8936.3|8952.6|8940.6|8948.3|8936.3|0
1679963400000|2023-03-28 00:30:00|8950.4|8938.4|8948.3|8936.3|8950.4|8938.4|8948.3|8936.3|0
1679963700000|2023-03-28 00:35:00|8950.4|8938.4|8952.6|8940.6|8952.6|8940.6|8950.4|8938.4|0
1679964000000|2023-03-28 00:40:00|8952.5|8940.5|8954.7|8942.7|8954.7|8942.7|8952.5|8940.5|0
1679964300000|2023-03-28 00:45:00|8954.6|8942.6|8948.3|8936.3|8954.6|8942.6|8948.3|8936.3|0
1679964600000|2023-03-28 00:50:00|8950.4|8938.4|8950.5|8938.5|8950.5|8938.5|8948.3|8936.3|0
1679964900000|2023-03-28 00:55:00|8952.6|8940.6|8950.5|8938.5|8952.6|8940.6|8950.5|8938.5|0
1679965200000|2023-03-28 01:00:00|8948.4|8936.4|8952.6|8940.6|8952.6|8940.6|8948.3|8936.3|0
1679965500000|2023-03-28 01:05:00|8952.7|8940.7|8954.9|8942.9|8957|8945|8950.5|8938.5|0
1679965800000|2023-03-28 01:10:00|8954.8|8942.8|8948.4|8936.4|8954.9|8942.9|8948.4|8936.4|0
1679966100000|2023-03-28 01:15:00|8949.5|8937.5|8948.3|8936.3|8950.5|8938.5|8948.3|8936.3|0
1679966700000|2023-03-28 01:25:00|8950.4|8938.4|8950.5|8938.5|8950.5|8938.5|8948.3|8936.3|0
1679967000000|2023-03-28 01:30:00|8950.4|8938.4|8955.8|8943.8|8961.1|8949.1|8950.4|8938.4|0
1679967300000|2023-03-28 01:35:00|8956.9|8944.9|8952.6|8940.6|8956.9|8944.9|8952.6|8940.6|0
1679967600000|2023-03-28 01:40:00|8951.5|8939.5|8949.3|8937.3|8952.6|8940.6|8947.2|8935.2|0
1679967900000|2023-03-28 01:45:00|8948.2|8936.2|8946.1|8934.1|8950.3|8938.3|8946.1|8934.1|0
1679968200000|2023-03-28 01:50:00|8948.2|8936.2|8944.1|8932.1|8948.3|8936.3|8944|8932|0
1679968500000|2023-03-28 01:55:00|8944|8932|8943.9|8931.9|8946.2|8934.2|8943.9|8931.9|0
1679968800000|2023-03-28 02:00:00|8942.8|8930.8|8943.9|8931.9|8943.9|8931.9|8939.6|8927.6|0
1679969100000|2023-03-28 02:05:00|8943.8|8931.8|8946|8934|8948.1|8936.1|8943.8|8931.8|0
1679969400000|2023-03-28 02:10:00|8945.9|8933.9|8943.8|8931.8|8946|8934|8943.8|8931.8|0
1679969700000|2023-03-28 02:15:00|8941.7|8929.7|8943.8|8931.8|8946|8934|8941.7|8929.7|0
1679970000000|2023-03-28 02:20:00|8943.9|8931.9|8946|8934|8948.1|8936.1|8943.8|8931.8|0
1679970300000|2023-03-28 02:25:00|8948.1|8936.1|8948.1|8936.1|8948.1|8936.1|8946|8934|0
1679970600000|2023-03-28 02:30:00|8948.2|8936.2|8948.2|8936.2|8948.2|8936.2|8947.1|8935.1|0
1679970900000|2023-03-28 02:35:00|8948.1|8936.1|8946|8934|8948.2|8936.2|8946|8934|0
1679971200000|2023-03-28 02:40:00|8948.1|8936.1|8948.2|8936.2|8948.2|8936.2|8947|8935|0
1679971500000|2023-03-28 02:45:00|8948.1|8936.1|8950.3|8938.3|8950.3|8938.3|8948.1|8936.1|0
1679971800000|2023-03-28 02:50:00|8949.2|8937.2|8952.6|8940.6|8952.6|8940.6|8946|8934|0
1679972100000|2023-03-28 02:55:00|8952.5|8940.5|8952.6|8940.6|8954.7|8942.7|8948.2|8936.2|0
1679972400000|2023-03-28 03:00:00|8952.5|8940.5|8954.6|8942.6|8954.7|8942.7|8952.5|8940.5|0
1679972700000|2023-03-28 03:05:00|8954.7|8942.7|8958.9|8946.9|8958.9|8946.9|8954.7|8942.7|0
1679973000000|2023-03-28 03:10:00|8956.8|8944.8|8956.8|8944.8|8958.9|8946.9|8956.8|8944.8|0
1679973300000|2023-03-28 03:15:00|8954.7|8942.7|8954.7|8942.7|8956.8|8944.8|8954.7|8942.7|0
1679973600000|2023-03-28 03:20:00|8952.6|8940.6|8954.7|8942.7|8954.7|8942.7|8952.6|8940.6|0
1679974200000|2023-03-28 03:30:00|8955.8|8943.8|8954.7|8942.7|8956.8|8944.8|8954.7|8942.7|0
1679974500000|2023-03-28 03:35:00|8953.6|8941.6|8954.7|8942.7|8954.7|8942.7|8953.6|8941.6|0
1679974800000|2023-03-28 03:40:00|8954.6|8942.6|8954.7|8942.7|8954.7|8942.7|8952.6|8940.6|0
1679975100000|2023-03-28 03:45:00|8954.6|8942.6|8956.8|8944.8|8956.8|8944.8|8954.6|8942.6|0
1679975400000|2023-03-28 03:50:00|8954.7|8942.7|8956.8|8944.8|8956.8|8944.8|8954.6|8942.6|0
1679975700000|2023-03-28 03:55:00|8955.7|8943.7|8955.7|8943.7|8956.8|8944.8|8954.6|8942.6|0
1679976000000|2023-03-28 04:00:00|8956.8|8944.8|8956.8|8944.8|8956.8|8944.8|8954.7|8942.7|0
1679976600000|2023-03-28 04:10:00|8956.7|8944.7|8954.6|8942.6|8956.7|8944.7|8954.6|8942.6|0
1679976900000|2023-03-28 04:15:00|8955.7|8943.7|8956.5|8944.5|8956.8|8944.8|8954.6|8942.6|0
1679978100000|2023-03-28 04:35:00|8956.4|8944.4|8954.4|8942.4|8956.4|8944.4|8954.3|8942.3|0
1679978400000|2023-03-28 04:40:00|8956.5|8944.5|8955.5|8943.5|8956.5|8944.5|8954.4|8942.4|0
1679978700000|2023-03-28 04:45:00|8956.5|8944.5|8956.5|8944.5|8956.5|8944.5|8954.4|8942.4|0
1679979300000|2023-03-28 04:55:00|8958.6|8946.6|8956.5|8944.5|8958.6|8946.6|8956.5|8944.5|0
1679979600000|2023-03-28 05:00:00|8956.4|8944.4|8958.6|8946.6|8958.6|8946.6|8954.4|8942.4|0
1679979900000|2023-03-28 05:05:00|8958.5|8946.5|8962.7|8950.7|8962.7|8950.7|8957.5|8945.5|0
1679980200000|2023-03-28 05:10:00|8964.8|8952.8|8962.8|8950.8|8964.9|8952.9|8962.7|8950.7|0
1679980500000|2023-03-28 05:15:00|8962.7|8950.7|8960.5|8948.5|8962.7|8950.7|8959.5|8947.5|0
1679980800000|2023-03-28 05:20:00|8958.4|8946.4|8958.4|8946.4|8960.6|8948.6|8958.4|8946.4|0
1679981100000|2023-03-28 05:25:00|8959.5|8947.5|8958.5|8946.5|8960.6|8948.6|8956.3|8944.3|0
1679981400000|2023-03-28 05:30:00|8958.4|8946.4|8958.5|8946.5|8958.5|8946.5|8956.3|8944.3|0
1679981700000|2023-03-28 05:35:00|8960.6|8948.6|8962.7|8950.7|8962.7|8950.7|8958.4|8946.4|0
1679982000000|2023-03-28 05:40:00|8964.8|8952.8|8964.8|8952.8|8964.8|8952.8|8962.7|8950.7|0
1679982300000|2023-03-28 05:45:00|8962.7|8950.7|8960.6|8948.6|8966.9|8954.9|8960.6|8948.6|0
1679982600000|2023-03-28 05:50:00|8961.6|8949.6|8962.7|8950.7|8966.9|8954.9|8961.6|8949.6|0
1679982900000|2023-03-28 05:55:00|8960.6|8948.6|8960.6|8948.6|8960.6|8948.6|8960.6|8948.6|0
1679983200000|2023-03-28 06:00:00|8961.7|8949.7|8954.5|8949.5|8962.7|8955|8945|8940|51
1679983500000|2023-03-28 06:05:00|8955|8950|8977|8972|8977|8972|8955|8950|33
1679983800000|2023-03-28 06:10:00|8976.5|8971.5|8974.5|8969.5|8982|8977|8973.5|8968.5|25
1679984100000|2023-03-28 06:15:00|8975|8970|8968.5|8963.5|8975.5|8970.5|8968|8963|43
1679984400000|2023-03-28 06:20:00|8969|8964|8972.5|8967.5|8973.5|8968.5|8969|8964|11
1679984700000|2023-03-28 06:25:00|8972|8967|8976.5|8971.5|8976.5|8971.5|8970.5|8965.5|4
1679985000000|2023-03-28 06:30:00|8977|8972|8982.5|8977.5|8987|8982|8976|8971|20
1679985300000|2023-03-28 06:35:00|8983|8978|8991.5|8986.5|8992|8987|8981|8976|42
1679985600000|2023-03-28 06:40:00|8991|8986|8996|8991|8996|8991|8990|8985|44
1679985900000|2023-03-28 06:45:00|8995|8990|8995|8990|8998|8993|8990.5|8985.5|48
1679986200000|2023-03-28 06:50:00|8993.5|8988.5|8994|8989|8996.5|8991.5|8988.5|8983.5|53
1679986500000|2023-03-28 06:55:00|8993|8988|8988.5|8983.5|8994.5|8989.5|8988.5|8983.5|31
1679986800000|2023-03-28 07:00:00|8989|8984|9005.5|9000.5|9016.5|9011.5|8988.5|8983.5|526
1679987100000|2023-03-28 07:05:00|9006|9001|9014|9009|9017|9012|8999|8994|139
1679987400000|2023-03-28 07:10:00|9014.5|9009.5|8999.5|8994.5|9019|9014|8999.5|8994.5|147
1679987700000|2023-03-28 07:15:00|9000|8995|9001.5|8996.5|9011|9006|8994|8989|158
1679988000000|2023-03-28 07:20:00|9002.5|8997.5|8998|8993|9002.5|8997.5|8984.5|8979.5|114
1679988300000|2023-03-28 07:25:00|8997.5|8992.5|8990|8985|8997.5|8992.5|8986|8981|58
1679988600000|2023-03-28 07:30:00|8990.5|8985.5|8985|8980|8991|8986|8979.5|8974.5|102
1679988900000|2023-03-28 07:35:00|8985.5|8980.5|9000|8995|9001|8996|8985.5|8980.5|81
1679989200000|2023-03-28 07:40:00|9001.8|8996.8|9005.3|9000.3|9006.8|9001.8|9000.3|8995.3|69
1679989500000|2023-03-28 07:45:00|9005.8|9000.8|9002.3|8997.3|9014.8|9009.8|8996.8|8991.8|82
1679989800000|2023-03-28 07:50:00|9001.8|8996.8|8988.3|8983.3|9006.3|9001.3|8983.8|8978.8|108
1679990100000|2023-03-28 07:55:00|8987.8|8982.8|8990.3|8985.3|8997.3|8992.3|8984.8|8979.8|90
1679990400000|2023-03-28 08:00:00|8989.8|8984.8|8981.8|8976.8|8994.8|8989.8|8979.8|8974.8|79
1679990700000|2023-03-28 08:05:00|8982.3|8977.3|8989.3|8984.3|8990.8|8985.8|8975.8|8970.8|109
1679991000000|2023-03-28 08:10:00|8990.8|8985.8|8986.8|8981.8|8994.3|8989.3|8985.8|8980.8|59
1679991300000|2023-03-28 08:15:00|8986.3|8981.3|8989.3|8984.3|8993.8|8988.8|8982.8|8977.8|45
1679991600000|2023-03-28 08:20:00|8988.8|8983.8|8981.8|8976.8|8989.8|8984.8|8979.8|8974.8|50
1679991900000|2023-03-28 08:25:00|8982.3|8977.3|8976.8|8971.8|8984.8|8979.8|8975.8|8970.8|62
1679992200000|2023-03-28 08:30:00|8976.3|8971.3|8975.3|8970.3|8981.8|8976.8|8969.8|8964.8|90
1679992500000|2023-03-28 08:35:00|8974.8|8969.8|8970.8|8965.8|8977.8|8972.8|8970.8|8965.8|44
1679992800000|2023-03-28 08:40:00|8971.3|8966.3|8975.3|8970.3|8975.8|8970.8|8966.8|8961.8|62
1679993100000|2023-03-28 08:45:00|8974.8|8969.8|8968.8|8963.8|8979.3|8974.3|8966.3|8961.3|50
1679993400000|2023-03-28 08:50:00|8969.3|8964.3|8974.8|8969.8|8977.8|8972.8|8967.8|8962.8|41
1679993700000|2023-03-28 08:55:00|8974.3|8969.3|8972.3|8967.3|8978.3|8973.3|8970.8|8965.8|40
1679994000000|2023-03-28 09:00:00|8971.3|8966.3|8975.3|8970.3|8975.8|8970.8|8967.8|8962.8|74
1679994300000|2023-03-28 09:05:00|8975.8|8970.8|8963.8|8958.8|8977.3|8972.3|8963.3|8958.3|55
1679994600000|2023-03-28 09:10:00|8963.3|8958.3|8960.8|8955.8|8964.3|8959.3|8953.8|8948.8|92
1679994900000|2023-03-28 09:15:00|8960.3|8955.3|8967.8|8962.8|8972.8|8967.8|8959.8|8954.8|63
1679995200000|2023-03-28 09:20:00|8968.3|8963.3|8968.3|8963.3|8970.3|8965.3|8966.3|8961.3|73
1679995500000|2023-03-28 09:25:00|8968.8|8963.8|8970.3|8965.3|8973.3|8968.3|8966.8|8961.8|19
1679995800000|2023-03-28 09:30:00|8969.8|8964.8|8969.3|8964.3|8973.8|8968.8|8964.3|8959.3|30
1679996100000|2023-03-28 09:35:00|8968.3|8963.3|8959.8|8954.8|8969.8|8964.8|8958.8|8953.8|22
1679996400000|2023-03-28 09:40:00|8960.3|8955.3|8947.8|8942.8|8960.8|8955.8|8945.8|8940.8|87
1679996700000|2023-03-28 09:45:00|8947.3|8942.3|8940.8|8935.8|8947.8|8942.8|8932.8|8927.8|103
1679997000000|2023-03-28 09:50:00|8941.3|8936.3|8944.8|8939.8|8948.3|8943.3|8937.8|8932.8|103
1679997300000|2023-03-28 09:55:00|8944.3|8939.3|8936.8|8931.8|8946.8|8941.8|8932.8|8927.8|102
1679997600000|2023-03-28 10:00:00|8936.3|8931.3|8940.3|8935.3|8941.8|8936.8|8933.3|8928.3|35
1679997900000|2023-03-28 10:05:00|8940.8|8935.8|8942.8|8937.8|8943.3|8938.3|8936.8|8931.8|27
1679998200000|2023-03-28 10:10:00|8943.8|8938.8|8952.8|8947.8|8954.8|8949.8|8943.8|8938.8|32
1679998500000|2023-03-28 10:15:00|8952.3|8947.3|8952.3|8947.3|8953.3|8948.3|8948.8|8943.8|24
1679998800000|2023-03-28 10:20:00|8952.8|8947.8|8952.8|8947.8|8956.3|8951.3|8952.3|8947.3|29
1679999100000|2023-03-28 10:25:00|8952.3|8947.3|8954.8|8949.8|8957.3|8952.3|8949.8|8944.8|41
1679999400000|2023-03-28 10:30:00|8954.3|8949.3|8950.8|8945.8|8954.8|8949.8|8945.8|8940.8|40
1679999700000|2023-03-28 10:35:00|8950.3|8945.3|8947.3|8942.3|8950.3|8945.3|8945.3|8940.3|13
1680000000000|2023-03-28 10:40:00|8947.8|8942.8|8941.8|8936.8|8947.8|8942.8|8938.8|8933.8|17
1680000300000|2023-03-28 10:45:00|8939.8|8934.8|8933.8|8928.8|8940.3|8935.3|8933.8|8928.8|27
1680000600000|2023-03-28 10:50:00|8933.3|8928.3|8934.8|8929.8|8936.3|8931.3|8931.8|8926.8|24
1680000900000|2023-03-28 10:55:00|8934.3|8929.3|8944.8|8939.8|8945.8|8940.8|8933.3|8928.3|49
1680001200000|2023-03-28 11:00:00|8945.3|8940.3|8946.8|8941.8|8946.8|8941.8|8938.3|8933.3|12
1680001500000|2023-03-28 11:05:00|8946.3|8941.3|8949.8|8944.8|8949.8|8944.8|8943.3|8938.3|33
1680001800000|2023-03-28 11:10:00|8950.3|8945.3|8955.3|8950.3|8955.3|8950.3|8950.3|8945.3|50
1680002100000|2023-03-28 11:15:00|8954.8|8949.8|8963.3|8958.3|8963.8|8958.8|8951.3|8946.3|67
1680002400000|2023-03-28 11:20:00|8962.8|8957.8|8964.8|8959.8|8967.8|8962.8|8961.8|8956.8|38
1680002700000|2023-03-28 11:25:00|8965.3|8960.3|8969.8|8964.8|8969.8|8964.8|8965.3|8960.3|145
1680003000000|2023-03-28 11:30:00|8970.8|8965.8|8966.8|8961.8|8972.3|8967.3|8964.8|8959.8|124
1680003300000|2023-03-28 11:35:00|8967.3|8962.3|8969.8|8964.8|8971.8|8966.8|8966.8|8961.8|72
1680003600000|2023-03-28 11:40:00|8970.2|8965.2|8971.7|8966.7|8974.2|8969.2|8969.7|8964.7|79
1680003900000|2023-03-28 11:45:00|8971.2|8966.2|8971.7|8966.7|8973.7|8968.7|8969.7|8964.7|43
1680004200000|2023-03-28 11:50:00|8972.2|8967.2|8962.2|8957.2|8972.7|8967.7|8961.7|8956.7|33
1680004500000|2023-03-28 11:55:00|8961.7|8956.7|8951.2|8946.2|8962.2|8957.2|8950.2|8945.2|89
1680004800000|2023-03-28 12:00:00|8950.7|8945.7|8947.2|8942.2|8951.7|8946.7|8942.7|8937.7|161
1680005100000|2023-03-28 12:05:00|8947.7|8942.7|8949.2|8944.2|8954.2|8949.2|8947.2|8942.2|35
1680005400000|2023-03-28 12:10:00|8948.7|8943.7|8956.2|8951.2|8959.7|8954.7|8948.7|8943.7|110
1680005700000|2023-03-28 12:15:00|8956.7|8951.7|8946.7|8941.7|8956.7|8951.7|8946.2|8941.2|216
1680006000000|2023-03-28 12:20:00|8947.2|8942.2|8943.2|8938.2|8947.2|8942.2|8939.2|8934.2|150
1680006300000|2023-03-28 12:25:00|8942.7|8937.7|8930.2|8925.2|8942.7|8937.7|8930.2|8925.2|98
1680006600000|2023-03-28 12:30:00|8929.7|8924.7|8920.2|8915.2|8932.2|8927.2|8919.2|8914.2|148
1680006900000|2023-03-28 12:35:00|8919.7|8914.7|8918.7|8913.7|8920.2|8915.2|8911.7|8906.7|197
1680007200000|2023-03-28 12:40:00|8918.2|8913.2|8920.7|8915.7|8921.7|8916.7|8913.7|8908.7|46
1680007500000|2023-03-28 12:45:00|8919.7|8914.7|8920.2|8915.2|8922.7|8917.7|8918.2|8913.2|53
1680007800000|2023-03-28 12:50:00|8920.7|8915.7|8919.2|8914.2|8921.7|8916.7|8913.7|8908.7|53
1680008100000|2023-03-28 12:55:00|8918.7|8913.7|8922.7|8917.7|8927.2|8922.2|8918.7|8913.7|48
1680008400000|2023-03-28 13:00:00|8922.2|8917.2|8930.2|8925.2|8932.2|8927.2|8920.7|8915.7|43
1680008700000|2023-03-28 13:05:00|8929.7|8924.7|8934.2|8929.2|8934.7|8929.7|8928.2|8923.2|22
1680009000000|2023-03-28 13:10:00|8933.7|8928.7|8936.7|8931.7|8937.2|8932.2|8930.7|8925.7|62
1680009300000|2023-03-28 13:15:00|8937.2|8932.2|8930.7|8925.7|8937.2|8932.2|8928.7|8923.7|20
1680009600000|2023-03-28 13:20:00|8930.2|8925.2|8921.7|8916.7|8931.2|8926.2|8921.2|8916.2|37
1680009900000|2023-03-28 13:25:00|8921.2|8916.2|8924.7|8919.7|8925.2|8920.2|8916.2|8911.2|40
1680010200000|2023-03-28 13:30:00|8925.2|8920.2|8926.2|8921.2|8929.7|8924.7|8917.2|8912.2|60
1680010500000|2023-03-28 13:35:00|8926.7|8921.7|8938.2|8933.2|8939.2|8934.2|8926.2|8921.2|76
1680010800000|2023-03-28 13:40:00|8938.7|8933.7|8939.2|8934.2|8944.2|8939.2|8934.7|8929.7|62
1680011100000|2023-03-28 13:45:00|8938.7|8933.7|8937.7|8932.7|8943.7|8938.7|8933.2|8928.2|57
1680011400000|2023-03-28 13:50:00|8938.2|8933.2|8940.2|8935.2|8941.2|8936.2|8929.2|8924.2|39
1680011700000|2023-03-28 13:55:00|8939.7|8934.7|8925.2|8920.2|8939.7|8934.7|8923.2|8918.2|55
1680012000000|2023-03-28 14:00:00|8924.2|8919.2|8935.2|8930.2|8938.7|8933.7|8923.2|8918.2|124
1680012300000|2023-03-28 14:05:00|8935.7|8930.7|8939.2|8934.2|8941.2|8936.2|8933.2|8928.2|73
1680012600000|2023-03-28 14:10:00|8940|8935|8941|8936|8944.5|8939.5|8936.5|8931.5|84
1680012900000|2023-03-28 14:15:00|8940.5|8935.5|8951.5|8946.5|8954|8949|8937.5|8932.5|90
1680013200000|2023-03-28 14:20:00|8952|8947|8949.5|8944.5|8958.5|8953.5|8948.5|8943.5|79
1680013500000|2023-03-28 14:25:00|8949|8944|8957.5|8952.5|8958.5|8953.5|8945|8940|116
1680013800000|2023-03-28 14:30:00|8957|8952|8936|8931|8957|8952|8935.5|8930.5|124
1680014100000|2023-03-28 14:35:00|8936.5|8931.5|8946|8941|8947|8942|8935|8930|82
1680014400000|2023-03-28 14:40:00|8946.5|8941.5|8950|8945|8950.5|8945.5|8945|8940|58
1680014700000|2023-03-28 14:45:00|8949.5|8944.5|8949.5|8944.5|8951.5|8946.5|8945|8940|69
1680015000000|2023-03-28 14:50:00|8950|8945|8948|8943|8951|8946|8945|8940|69
1680015300000|2023-03-28 14:55:00|8948.5|8943.5|8942|8937|8948.5|8943.5|8939|8934|67
1680015600000|2023-03-28 15:00:00|8942.5|8937.5|8946|8941|8948.5|8943.5|8941.5|8936.5|73
1680015900000|2023-03-28 15:05:00|8946.5|8941.5|8940.5|8935.5|8948.5|8943.5|8940.5|8935.5|77
1680016200000|2023-03-28 15:10:00|8941|8936|8946|8941|8947|8942|8939|8934|54
1680016500000|2023-03-28 15:15:00|8946.5|8941.5|8944|8939|8948.5|8943.5|8939.5|8934.5|143
1680016800000|2023-03-28 15:20:00|8944.5|8939.5|8944|8939|8946|8941|8941.5|8936.5|131
1680017100000|2023-03-28 15:25:00|8944.5|8939.5|8946|8941|8948.5|8943.5|8943.5|8938.5|221
1680017400000|2023-03-28 15:30:00|8944.9|8937.9|8943.9|8936.9|8955.9|8949.9|8942.9|8936.9|532
1680017700000|2023-03-28 15:35:00|8942.9|8935.9|8948.9|8941.9|8950.9|8944.9|8942.9|8935.9|77
1680018000000|2023-03-28 15:40:00|8949.9|8942.9|8945.9|8938.9|8949.9|8942.9|8941.9|8935.9|35
1680018300000|2023-03-28 15:45:00|8944.9|8937.9|8942.9|8935.9|8946.9|8939.9|8941.9|8935.9|52
1680018600000|2023-03-28 15:50:00|8943.9|8936.9|8945.9|8938.9|8947.9|8941.9|8942.9|8936.9|39
1680018900000|2023-03-28 15:55:00|8944.9|8937.9|8941.9|8935.9|8946.9|8940.9|8940.9|8933.9|37
1680019200000|2023-03-28 16:00:00|8942.9|8934.9|8939.9|8932.9|8942.9|8935.9|8938.9|8931.9|9
1680019500000|2023-03-28 16:05:00|8938.9|8931.9|8938.9|8931.9|8938.9|8931.9|8935.9|8929.9|8
1680019800000|2023-03-28 16:10:00|8939.9|8932.9|8941.9|8934.9|8943.9|8936.9|8938.9|8931.9|18
1680020100000|2023-03-28 16:15:00|8942.9|8935.9|8938.9|8931.9|8942.9|8935.9|8935.9|8929.9|20
1680020400000|2023-03-28 16:20:00|8937.9|8930.9|8936.9|8929.9|8938.9|8932.9|8934.9|8928.9|44
1680020700000|2023-03-28 16:25:00|8935.9|8930.9|8935.9|8928.9|8936.9|8930.9|8934.9|8928.9|8
1680021000000|2023-03-28 16:30:00|8934.9|8927.9|8935.9|8928.9|8936.9|8929.9|8932.9|8925.9|20
1680021300000|2023-03-28 16:35:00|8936.9|8929.9|8936.9|8929.9|8936.9|8930.9|8935.9|8928.9|3
1680021600000|2023-03-28 16:40:00|8935.9|8930.9|8941.9|8934.9|8942.9|8935.9|8935.9|8929.9|15
1680021900000|2023-03-28 16:45:00|8940.9|8933.9|8941.9|8934.9|8943.9|8936.9|8939.9|8932.9|5
1680022200000|2023-03-28 16:50:00|8940.9|8933.9|8939.9|8932.9|8941.9|8934.9|8937.9|8931.9|5
1680022500000|2023-03-28 16:55:00|8938.9|8931.9|8941.9|8934.9|8941.9|8934.9|8937.9|8930.9|2
1680022800000|2023-03-28 17:00:00|8942.9|8935.9|8932.9|8925.9|8942.9|8935.9|8932.9|8925.9|7
1680023100000|2023-03-28 17:05:00|8931.9|8926.9|8931.9|8924.9|8935.9|8928.9|8930.9|8923.9|12
1680023400000|2023-03-28 17:10:00|8932.9|8925.9|8932.9|8925.9|8934.9|8927.9|8931.9|8924.9|18
1680023700000|2023-03-28 17:15:00|8931.9|8924.9|8933.9|8926.9|8933.9|8926.9|8929.9|8922.9|3
1680024000000|2023-03-28 17:20:00|8932.9|8925.9|8931.9|8923.9|8934.9|8927.9|8930.9|8923.9|8
1680024300000|2023-03-28 17:25:00|8930.9|8922.9|8929.9|8922.9|8931.9|8923.9|8928.9|8921.9|7
1680024600000|2023-03-28 17:30:00|8928.9|8924.9|8921.9|8913.9|8932.9|8924.9|8920.9|8913.9|14
1680024900000|2023-03-28 17:35:00|8920.9|8915.9|8919.9|8912.9|8922.9|8915.9|8917.9|8909.9|8
1680025200000|2023-03-28 17:40:00|8920.9|8913.9|8919.9|8912.9|8920.9|8913.9|8917.9|8910.9|10
1680025500000|2023-03-28 17:45:00|8918.9|8911.9|8911.9|8904.9|8919.9|8911.9|8907.9|8901.9|72
1680025800000|2023-03-28 17:50:00|8910.9|8903.9|8910.9|8902.9|8912.9|8905.9|8907.9|8900.9|18
1680026100000|2023-03-28 17:55:00|8911.9|8903.9|8909.6|8897.6|8912.9|8904.9|8905.4|8896.9|16
1680026400000|2023-03-28 18:00:00|8907.5|8895.5|8918.5|8906.5|8918.5|8906.5|8907.4|8895.4|0
1680026700000|2023-03-28 18:05:00|8918.4|8906.4|8916.3|8904.3|8918.5|8906.5|8915.3|8903.3|0
1680027000000|2023-03-28 18:10:00|8914.2|8902.2|8914.3|8902.3|8916.4|8904.4|8912|8900|0
1680027300000|2023-03-28 18:15:00|8914.4|8902.4|8918.7|8906.7|8918.7|8906.7|8914.4|8902.4|0
1680027600000|2023-03-28 18:20:00|8918.8|8906.8|8917|8905|8921.5|8909.5|8914.9|8902.9|0
1680027900000|2023-03-28 18:25:00|8915.9|8903.9|8917.2|8905.2|8919.3|8907.3|8914.9|8902.9|0
1680028200000|2023-03-28 18:30:00|8917.1|8905.1|8912.7|8900.7|8917.2|8905.2|8912.7|8900.7|0
1680028500000|2023-03-28 18:35:00|8912.8|8900.8|8917.1|8905.1|8919.3|8907.3|8912.8|8900.8|0
1680028800000|2023-03-28 18:40:00|8917.2|8905.2|8921.7|8909.7|8921.7|8909.7|8917.1|8905.1|0
1680029100000|2023-03-28 18:45:00|8921.8|8909.8|8921.8|8909.8|8928.3|8916.3|8921.7|8909.7|0
1680029400000|2023-03-28 18:50:00|8923.9|8911.9|8923.9|8911.9|8926.1|8914.1|8921.7|8909.7|0
1680029700000|2023-03-28 18:55:00|8924|8912|8925|8913|8926.1|8914.1|8921.7|8909.7|0
1680030000000|2023-03-28 19:00:00|8925.1|8913.1|8926.2|8914.2|8930.6|8918.6|8925.1|8913.1|0
1680030300000|2023-03-28 19:05:00|8925.2|8913.2|8928.4|8916.4|8928.5|8916.5|8924.1|8912.1|0
1680030600000|2023-03-28 19:10:00|8928.5|8916.5|8926.4|8914.4|8930.7|8918.7|8924|8912|0
1680030900000|2023-03-28 19:15:00|8927.4|8915.4|8925.2|8913.2|8928.6|8916.6|8924.1|8912.1|0
1680031200000|2023-03-28 19:20:00|8926.3|8914.3|8924.1|8912.1|8926.4|8914.4|8924.1|8912.1|0
1680031500000|2023-03-28 19:25:00|8925.1|8913.1|8923.9|8911.9|8926.3|8914.3|8919.6|8907.6|0
1680031800000|2023-03-28 19:30:00|8921.8|8909.8|8926.2|8914.2|8926.3|8914.3|8919.5|8907.5|0
1680032100000|2023-03-28 19:35:00|8926.3|8914.3|8926.3|8914.3|8929.5|8917.5|8921.9|8909.9|0
1680032400000|2023-03-28 19:40:00|8926.4|8914.4|8926.3|8914.3|8928.5|8916.5|8926.2|8914.2|0
1680032700000|2023-03-28 19:45:00|8926.2|8914.2|8928.5|8916.5|8928.5|8916.5|8923.9|8911.9|0
1680033000000|2023-03-28 19:50:00|8931.7|8919.7|8931.1|8919.1|8937.6|8925.6|8928.5|8916.5|0
1680033300000|2023-03-28 19:55:00|8929|8917|8935.7|8923.7|8936.8|8924.8|8928.9|8916.9|0
1680033600000|2023-03-28 20:00:00|8934.4|8922.4|8948.4|8936.4|8951|8939|8934.4|8922.4|0
1680033900000|2023-03-28 20:05:00|8949|8937|8946.9|8934.9|8949|8937|8945.6|8933.6|0
1680034200000|2023-03-28 20:10:00|8946.2|8934.2|8943|8931|8946.9|8934.9|8943|8931|0
1680034500000|2023-03-28 20:15:00|8943.2|8931.2|8946.9|8934.9|8947.5|8935.5|8943|8931|0
1680034800000|2023-03-28 20:20:00|8947.5|8935.5|8947.5|8935.5|8947.5|8935.5|8946.2|8934.2|0
1680035100000|2023-03-28 20:25:00|8946.9|8934.9|8947.5|8935.5|8948.4|8936.4|8946.9|8934.9|0
1680035400000|2023-03-28 20:30:00|8947.6|8935.6|8949.7|8937.7|8950.4|8938.4|8947.6|8935.6|0
1680035700000|2023-03-28 20:35:00|8949.1|8937.1|8948.4|8936.4|8949.1|8937.1|8946.3|8934.3|0
1680036000000|2023-03-28 20:40:00|8947.6|8935.6|8948.4|8936.4|8949.1|8937.1|8946.9|8934.9|0
1680036300000|2023-03-28 20:45:00|8947.6|8935.6|8946.3|8934.3|8947.6|8935.6|8946.3|8934.3|0
1680036600000|2023-03-28 20:50:00|8946.7|8934.7|8946.9|8934.9|8947.6|8935.6|8946.3|8934.3|0
1680036900000|2023-03-28 20:55:00|8947|8935|8948.4|8936.4|8949.7|8937.7|8947|8935|0
1680037200000|2023-03-28 21:00:00|8948.5|8936.5|8949.1|8937.1|8949.1|8937.1|8948.5|8936.5|0
1680037500000|2023-03-28 21:05:00|8949.3|8937.3|8951.7|8939.7|8951.7|8939.7|8949.3|8937.3|0
1680037800000|2023-03-28 21:10:00|8951.2|8939.2|8950.2|8938.2|8951.5|8939.5|8949.9|8937.9|0
1680038100000|2023-03-28 21:15:00|8950.6|8938.6|8950.6|8938.6|8950.6|8938.6|8950|8938|0
1680038400000|2023-03-28 21:20:00|8950|8938|8950.6|8938.6|8951|8939|8949.7|8937.7|0
1680038700000|2023-03-28 21:25:00|8951|8939|8950.6|8938.6|8951.5|8939.5|8949.5|8937.5|0
1680039000000|2023-03-28 21:30:00|8951|8939|8951|8939|8951.5|8939.5|8950.6|8938.6|0
1680039300000|2023-03-28 21:35:00|8950.6|8938.6|8950.6|8938.6|8950.6|8938.6|8950.6|8938.6|0
1680039600000|2023-03-28 21:40:00|8950.5|8938.5|8950.5|8938.5|8950.5|8938.5|8950.3|8938.3|0
1680039900000|2023-03-28 21:45:00|8950.3|8938.3|8950.5|8938.5|8950.5|8938.5|8950.3|8938.3|0
1680040200000|2023-03-28 21:50:00|8949.8|8937.8|8949.6|8937.6|8949.8|8937.8|8949.6|8937.6|0
1680040500000|2023-03-28 21:55:00|8949.8|8937.8|8950.1|8938.1|8950.1|8938.1|8949.2|8937.2|0
1680040800000|2023-03-28 22:00:00|8950|8938|8947.7|8935.7|8950.7|8938.7|8947.7|8935.7|0
1680041100000|2023-03-28 22:05:00|8949.2|8937.2|8951.8|8939.8|8951.8|8939.8|8949.2|8937.2|0
1680041400000|2023-03-28 22:10:00|8952.4|8940.4|8952.4|8940.4|8953.7|8941.7|8952.4|8940.4|0
1680041700000|2023-03-28 22:15:00|8952.5|8940.5|8951.8|8939.8|8954.4|8942.4|8951.1|8939.1|0
1680042000000|2023-03-28 22:20:00|8951.4|8939.4|8953.1|8941.1|8953.7|8941.7|8951.1|8939.1|0
1680042300000|2023-03-28 22:25:00|8953.7|8941.7|8953.5|8941.5|8954.4|8942.4|8952.4|8940.4|0
1680042600000|2023-03-28 22:30:00|8953.7|8941.7|8953.1|8941.1|8954.4|8942.4|8953.1|8941.1|0
1680042900000|2023-03-28 22:35:00|8952.4|8940.4|8951.8|8939.8|8953.1|8941.1|8951.8|8939.8|0
1680043200000|2023-03-28 22:40:00|8951.1|8939.1|8949.8|8937.8|8951.1|8939.1|8949.8|8937.8|0
1680043500000|2023-03-28 22:45:00|8949.9|8937.9|8951.1|8939.1|8951.1|8939.1|8949.8|8937.8|0
1680043800000|2023-03-28 22:50:00|8951.2|8939.2|8950.4|8938.4|8951.8|8939.8|8949.2|8937.2|0
1680044100000|2023-03-28 22:55:00|8949.8|8937.8|8950.4|8938.4|8951.1|8939.1|8949.8|8937.8|0
1680044400000|2023-03-28 23:00:00|8950.7|8938.7|8951.7|8939.7|8951.7|8939.7|8950.4|8938.4|0
1680044700000|2023-03-28 23:05:00|8951.1|8939.1|8953|8941|8955|8943|8951.1|8939.1|0
1680045000000|2023-03-28 23:10:00|8952.4|8940.4|8952.4|8940.4|8953|8941|8951.1|8939.1|0
1680045300000|2023-03-28 23:15:00|8953|8941|8955.6|8943.6|8955.6|8943.6|8952.4|8940.4|0
1680045600000|2023-03-28 23:20:00|8955|8943|8954.3|8942.3|8955.6|8943.6|8954.3|8942.3|0
1680045900000|2023-03-28 23:25:00|8954.4|8942.4|8953|8941|8955|8943|8953|8941|0
1680046200000|2023-03-28 23:30:00|8953.1|8941.1|8954.3|8942.3|8954.3|8942.3|8953.1|8941.1|0
1680046500000|2023-03-28 23:35:00|8954.4|8942.4|8955.6|8943.6|8955.6|8943.6|8954.3|8942.3|0
1680046800000|2023-03-28 23:40:00|8955|8943|8957.2|8945.2|8957.2|8945.2|8954.3|8942.3|0
1680047100000|2023-03-28 23:45:00|8957.1|8945.1|8959.8|8947.8|8961.1|8949.1|8956.3|8944.3|0
1680047400000|2023-03-28 23:50:00|8960|8948|8961.1|8949.1|8961.7|8949.7|8959.1|8947.1|0
1680047700000|2023-03-28 23:55:00|8963.1|8951.1|8963.1|8951.1|8964.4|8952.4|8961.9|8949.9|0
1680048000000|2023-03-29 00:00:00|8962.5|8950.5|8961.1|8949.1|8968.6|8956.6|8959.8|8947.8|0
1680048300000|2023-03-29 00:05:00|8961.5|8949.5|8965.8|8953.8|8966.5|8954.5|8959.8|8947.8|0
1680048600000|2023-03-29 00:10:00|8966.5|8954.5|8968.6|8956.6|8968.6|8956.6|8964.1|8952.1|0
1680048900000|2023-03-29 00:15:00|8968|8956|8959.9|8947.9|8968.6|8956.6|8953.7|8941.7|0
1680049200000|2023-03-29 00:20:00|8957.8|8945.8|8957.9|8945.9|8957.9|8945.9|8955.7|8943.7|0
1680049500000|2023-03-29 00:25:00|8957.8|8945.8|8955.8|8943.8|8957.9|8945.9|8955.7|8943.7|0
1680049800000|2023-03-29 00:30:00|8955.7|8943.7|8957.9|8945.9|8960.1|8948.1|8955.7|8943.7|0
1680050100000|2023-03-29 00:35:00|8959|8947|8958.9|8946.9|8960|8948|8957.9|8945.9|0
1680050400000|2023-03-29 00:40:00|8957.9|8945.9|8960|8948|8960|8948|8957.9|8945.9|0
1680050700000|2023-03-29 00:45:00|8960.1|8948.1|8966.4|8954.4|8966.5|8954.5|8960|8948|0
1680051000000|2023-03-29 00:50:00|8966.5|8954.5|8966.4|8954.4|8966.5|8954.5|8966.4|8954.4|0
1680051300000|2023-03-29 00:55:00|8966.5|8954.5|8966.4|8954.4|8968.6|8956.6|8966.4|8954.4|0
1680051600000|2023-03-29 01:00:00|8966.5|8954.5|8968.5|8956.5|8968.6|8956.6|8966.4|8954.4|0
1680051900000|2023-03-29 01:05:00|8968.6|8956.6|8970.7|8958.7|8970.7|8958.7|8968.5|8956.5|0
1680052200000|2023-03-29 01:10:00|8970.6|8958.6|8968.4|8956.4|8970.7|8958.7|8968.4|8956.4|0
1680052500000|2023-03-29 01:15:00|8969.4|8957.4|8972.6|8960.6|8972.6|8960.6|8968.4|8956.4|0
1680052800000|2023-03-29 01:20:00|8971.5|8959.5|8974.7|8962.7|8976.8|8964.8|8971.5|8959.5|0
1680053100000|2023-03-29 01:25:00|8975.8|8963.8|8979|8967|8979|8967|8974.7|8962.7|0
1680053400000|2023-03-29 01:30:00|8978.9|8966.9|8974.8|8962.8|8978.9|8966.9|8974.7|8962.7|0
1680053700000|2023-03-29 01:35:00|8974.7|8962.7|8972.6|8960.6|8974.8|8962.8|8972.6|8960.6|0
1680054000000|2023-03-29 01:40:00|8972.5|8960.5|8970.5|8958.5|8972.5|8960.5|8970.4|8958.4|0
1680054300000|2023-03-29 01:45:00|8972.6|8960.6|8970.5|8958.5|8972.6|8960.6|8970.4|8958.4|0
1680054600000|2023-03-29 01:50:00|8972.6|8960.6|8970.4|8958.4|8972.6|8960.6|8970.4|8958.4|0
1680054900000|2023-03-29 01:55:00|8970.5|8958.5|8968.4|8956.4|8970.5|8958.5|8968.4|8956.4|0
1680055200000|2023-03-29 02:00:00|8969.4|8957.4|8968.4|8956.4|8972.6|8960.6|8968.4|8956.4|0
1680055500000|2023-03-29 02:05:00|8968.3|8956.3|8970.4|8958.4|8970.5|8958.5|8968.3|8956.3|0
1680055800000|2023-03-29 02:10:00|8970.5|8958.5|8966.3|8954.3|8970.5|8958.5|8966.2|8954.2|0
1680056100000|2023-03-29 02:15:00|8968.4|8956.4|8966.3|8954.3|8968.4|8956.4|8966.2|8954.2|0
1680056400000|2023-03-29 02:20:00|8966.2|8954.2|8966.2|8954.2|8966.3|8954.3|8966.2|8954.2|0
1680056700000|2023-03-29 02:25:00|8966.3|8954.3|8968.4|8956.4|8968.4|8956.4|8966.2|8954.2|0
1680057000000|2023-03-29 02:30:00|8968.3|8956.3|8968.4|8956.4|8968.4|8956.4|8968.3|8956.3|0
1680057300000|2023-03-29 02:35:00|8968.3|8956.3|8966.3|8954.3|8968.4|8956.4|8966.2|8954.2|0
1680057600000|2023-03-29 02:40:00|8968.4|8956.4|8966.3|8954.3|8968.4|8956.4|8966.3|8954.3|0
1680057900000|2023-03-29 02:45:00|8968.4|8956.4|8970.6|8958.6|8971.7|8959.7|8968.4|8956.4|0
1680058200000|2023-03-29 02:50:00|8968.5|8956.5|8968.5|8956.5|8968.5|8956.5|8968.5|8956.5|0
1680058500000|2023-03-29 02:55:00|8968.4|8956.4|8966.3|8954.3|8968.5|8956.5|8966.3|8954.3|0
1680058800000|2023-03-29 03:00:00|8968.4|8956.4|8968.5|8956.5|8970.6|8958.6|8966.4|8954.4|0
1680059100000|2023-03-29 03:05:00|8966.4|8954.4|8966.3|8954.3|8966.4|8954.4|8966.3|8954.3|0
1680059400000|2023-03-29 03:10:00|8968.4|8956.4|8966.3|8954.3|8968.4|8956.4|8966.3|8954.3|0
1680059700000|2023-03-29 03:15:00|8968.4|8956.4|8966.3|8954.3|8968.4|8956.4|8964.2|8952.2|0
1680060000000|2023-03-29 03:20:00|8967.3|8955.3|8964.1|8952.1|8968.4|8956.4|8964.1|8952.1|0
1680060300000|2023-03-29 03:25:00|8965.2|8953.2|8966.3|8954.3|8966.3|8954.3|8964.1|8952.1|0
1680060600000|2023-03-29 03:30:00|8967.3|8955.3|8972.6|8960.6|8972.6|8960.6|8967.3|8955.3|0
1680060900000|2023-03-29 03:35:00|8974.7|8962.7|8974.8|8962.8|8974.8|8962.8|8972.6|8960.6|0
1680061200000|2023-03-29 03:40:00|8976.9|8964.9|8974.8|8962.8|8976.9|8964.9|8974.7|8962.7|0
1680061500000|2023-03-29 03:45:00|8974.7|8962.7|8974.7|8962.7|8974.8|8962.8|8974.7|8962.7|0
1680061800000|2023-03-29 03:50:00|8974.8|8962.8|8974.8|8962.8|8974.8|8962.8|8974.7|8962.7|0
1680062100000|2023-03-29 03:55:00|8973.7|8961.7|8974.8|8962.8|8974.8|8962.8|8973.7|8961.7|0
1680062400000|2023-03-29 04:00:00|8973.8|8961.8|8972.7|8960.7|8973.8|8961.8|8970.6|8958.6|0
1680062700000|2023-03-29 04:05:00|8971.6|8959.6|8972.7|8960.7|8972.7|8960.7|8970.6|8958.6|0
1680063000000|2023-03-29 04:10:00|8970.6|8958.6|8972.8|8960.8|8972.8|8960.8|8970.6|8958.6|0
1680063300000|2023-03-29 04:15:00|8974.9|8962.9|8974.9|8962.9|8974.9|8962.9|8972.8|8960.8|0
1680063600000|2023-03-29 04:20:00|8972.8|8960.8|8974.9|8962.9|8977|8965|8972.8|8960.8|0
1680063900000|2023-03-29 04:25:00|8976|8964|8977|8965|8977|8965|8976|8964|0
1680064200000|2023-03-29 04:30:00|8979.1|8967.1|8979.3|8967.3|8981.4|8969.4|8979.1|8967.1|0
1680064500000|2023-03-29 04:35:00|8981.4|8969.4|8979.2|8967.2|8981.4|8969.4|8979.2|8967.2|0
1680064800000|2023-03-29 04:40:00|8979.3|8967.3|8981.6|8969.6|8981.6|8969.6|8979.3|8967.3|0
1680065100000|2023-03-29 04:45:00|8981.5|8969.5|8981.6|8969.6|8983.6|8971.6|8979.4|8967.4|0
1680065400000|2023-03-29 04:50:00|8983.6|8971.6|8983.7|8971.7|8983.7|8971.7|8981.5|8969.5|0
1680065700000|2023-03-29 04:55:00|8983.6|8971.6|8981|8969|8983.6|8971.6|8978.3|8966.3|0
1680066000000|2023-03-29 05:00:00|8983.1|8971.1|8983.2|8971.2|8985.3|8973.3|8983.1|8971.1|0
1680066300000|2023-03-29 05:05:00|8984.2|8972.2|8986.3|8974.3|8987.4|8975.4|8984.2|8972.2|0
1680066600000|2023-03-29 05:10:00|8985.3|8973.3|8982.1|8970.1|8985.3|8973.3|8982.1|8970.1|0
1680066900000|2023-03-29 05:15:00|8984.2|8972.2|8984.2|8972.2|8986.3|8974.3|8982.1|8970.1|0
1680067200000|2023-03-29 05:20:00|8984.1|8972.1|8984.2|8972.2|8986.3|8974.3|8983.2|8971.2|0
1680067500000|2023-03-29 05:25:00|8982.1|8970.1|8982|8970|8984.2|8972.2|8982|8970|0
1680067800000|2023-03-29 05:30:00|8984.1|8972.1|8984.2|8972.2|8986.3|8974.3|8982|8970|0
1680068100000|2023-03-29 05:35:00|8982.1|8970.1|8980|8968|8984.2|8972.2|8980|8968|0
1680068400000|2023-03-29 05:40:00|8982.1|8970.1|8982|8970|8984.3|8972.3|8981.9|8969.9|0
1680068700000|2023-03-29 05:45:00|8981.9|8969.9|8985.4|8973.4|8986.9|8974.9|8981.9|8969.9|0
1680069000000|2023-03-29 05:50:00|8984.4|8972.4|8990|8978|8990|8978|8984.4|8972.4|0
1680069300000|2023-03-29 05:55:00|8992.1|8980.1|8991.4|8979.4|8996.4|8984.4|8987.1|8975.1|0
1680069600000|2023-03-29 06:00:00|8989.3|8977.3|8986.9|8981.9|8989.3|8982.4|8979.9|8973|38
1680069900000|2023-03-29 06:05:00|8986.4|8981.4|8985.9|8980.9|8986.9|8981.9|8980.4|8975.4|6
1680070200000|2023-03-29 06:10:00|8986.9|8981.9|8985.9|8980.9|8987.9|8982.9|8984.4|8979.4|9
1680070500000|2023-03-29 06:15:00|8987.4|8982.4|8987.4|8982.4|8987.4|8982.4|8984.4|8979.4|15
1680070800000|2023-03-29 06:20:00|8986.4|8981.4|8982.4|8977.4|8986.4|8981.4|8982.4|8977.4|4
1680071100000|2023-03-29 06:25:00|8982.9|8977.9|8988.4|8983.4|8989.4|8984.4|8982.4|8977.4|0
1680071400000|2023-03-29 06:30:00|8988.9|8983.9|8991.4|8986.4|8992.4|8987.4|8986.4|8981.4|10
1680071700000|2023-03-29 06:35:00|8990.9|8985.9|8984.4|8979.4|8990.9|8985.9|8984.4|8979.4|8
1680072000000|2023-03-29 06:40:00|8984.9|8979.9|8984.4|8979.4|8986.4|8981.4|8984.4|8979.4|1
1680072300000|2023-03-29 06:45:00|8984.9|8979.9|8986.9|8981.9|8988.4|8983.4|8984.4|8979.4|9
1680072600000|2023-03-29 06:50:00|8986.4|8981.4|8987.4|8982.4|8992.4|8987.4|8984.4|8979.4|11
1680072900000|2023-03-29 06:55:00|8986.9|8981.9|8992.4|8987.4|8998.4|8993.4|8985.9|8980.9|25
1680073200000|2023-03-29 07:00:00|8993.9|8988.9|8983.4|8978.4|9001.4|8996.4|8975.9|8970.9|508
1680073500000|2023-03-29 07:05:00|8983.9|8978.9|8978.9|8973.9|8992.4|8987.4|8972.9|8967.9|220
1680073800000|2023-03-29 07:10:00|8979.4|8974.4|8976.9|8971.9|8981.9|8976.9|8961.9|8956.9|111
1680074100000|2023-03-29 07:15:00|8976.4|8971.4|8973.4|8968.4|8986.9|8981.9|8969.4|8964.4|94
1680074400000|2023-03-29 07:20:00|8971.9|8966.9|8965.9|8960.9|8972.9|8967.9|8961.4|8956.4|65
1680074700000|2023-03-29 07:25:00|8965.4|8960.4|8977.9|8972.9|8979.9|8974.9|8964.9|8959.9|76
1680075000000|2023-03-29 07:30:00|8978.4|8973.4|8969.4|8964.4|8981.9|8976.9|8969.4|8964.4|68
1680075300000|2023-03-29 07:35:00|8969.9|8964.9|8967.9|8962.9|8972.9|8967.9|8962.9|8957.9|80
1680075600000|2023-03-29 07:40:00|8969|8964|8975|8970|8976.5|8971.5|8967|8962|46
1680075900000|2023-03-29 07:45:00|8975.5|8970.5|8984.5|8979.5|8988|8983|8975.5|8970.5|79
1680076200000|2023-03-29 07:50:00|8985|8980|8977|8972|8987|8982|8974|8969|52
1680076500000|2023-03-29 07:55:00|8977.5|8972.5|8971|8966|8979.5|8974.5|8969|8964|40
1680076800000|2023-03-29 08:00:00|8972|8967|8971|8966|8974.5|8969.5|8968|8963|59
1680077100000|2023-03-29 08:05:00|8970.5|8965.5|8969|8964|8971.5|8966.5|8966|8961|85
1680077400000|2023-03-29 08:10:00|8969.5|8964.5|8982|8977|8982|8977|8969|8964|27
1680077700000|2023-03-29 08:15:00|8981.5|8976.5|8988.5|8983.5|8990|8985|8981|8976|31
1680078000000|2023-03-29 08:20:00|8989|8984|8995.5|8990.5|8995.5|8990.5|8983|8978|58
1680078300000|2023-03-29 08:25:00|8995|8990|8996|8991|8999|8994|8994.5|8989.5|35
1680078600000|2023-03-29 08:30:00|8996.5|8991.5|9006|9001|9010|9005|8996.5|8991.5|89
1680078900000|2023-03-29 08:35:00|9007|9002|9005.5|9000.5|9009.5|9004.5|9004.5|8999.5|37
1680079200000|2023-03-29 08:40:00|9006|9001|8992|8987|9006|9001|8984.5|8979.5|79
1680079500000|2023-03-29 08:45:00|8992.5|8987.5|8983|8978|8994|8989|8983|8978|36
1680079800000|2023-03-29 08:50:00|8983.5|8978.5|8991|8986|8992|8987|8982.5|8977.5|34
1680080100000|2023-03-29 08:55:00|8991.5|8986.5|8999.5|8994.5|8999.5|8994.5|8991.5|8986.5|28
1680080400000|2023-03-29 09:00:00|8999|8994|9006.5|9001.5|9007|9002|8997|8992|29
1680080700000|2023-03-29 09:05:00|9006|9001|9023|9018|9023|9018|9006|9001|49
1680081000000|2023-03-29 09:10:00|9023.5|9018.5|9023|9018|9027.5|9022.5|9020|9015|68
1680081300000|2023-03-29 09:15:00|9023.5|9018.5|9022|9017|9027|9022|9020|9015|56
1680081600000|2023-03-29 09:20:00|9022.5|9017.5|9022|9017|9025|9020|9019|9014|42
1680081900000|2023-03-29 09:25:00|9022.5|9017.5|9029.5|9024.5|9030|9025|9022.5|9017.5|71
1680082200000|2023-03-29 09:30:00|9029|9024|9035.5|9030.5|9037|9032|9029|9024|62
1680082500000|2023-03-29 09:35:00|9036|9031|9037.5|9032.5|9042.5|9037.5|9035|9030|43
1680082800000|2023-03-29 09:40:00|9038|9033|9036|9031|9040|9035|9033|9028|48
1680083100000|2023-03-29 09:45:00|9036.5|9031.5|9037|9032|9038.5|9033.5|9035.5|9030.5|58
1680083400000|2023-03-29 09:50:00|9037.5|9032.5|9038|9033|9041|9036|9036.5|9031.5|49
1680083700000|2023-03-29 09:55:00|9038.5|9033.5|9039|9034|9042|9037|9037.5|9032.5|49
1680084000000|2023-03-29 10:00:00|9039.5|9034.5|9026.5|9021.5|9039.5|9034.5|9025|9020|69
1680084300000|2023-03-29 10:05:00|9026|9021|9024|9019|9027|9022|9023|9018|31
1680084600000|2023-03-29 10:10:00|9024.5|9019.5|9030|9025|9030.5|9025.5|9024.5|9019.5|77
1680084900000|2023-03-29 10:15:00|9030.5|9025.5|9024|9019|9032|9027|9023|9018|33
1680085200000|2023-03-29 10:20:00|9024.5|9019.5|9021|9016|9025|9020|9018|9013|34
1680085500000|2023-03-29 10:25:00|9021.5|9016.5|9024.5|9019.5|9026|9021|9021|9016|16
1680085800000|2023-03-29 10:30:00|9025|9020|9022.5|9017.5|9025.5|9020.5|9020.5|9015.5|22
1680086100000|2023-03-29 10:35:00|9022|9017|9025|9020|9025.5|9020.5|9020|9015|72
1680086400000|2023-03-29 10:40:00|9025.5|9020.5|9025.5|9020.5|9026|9021|9023.5|9018.5|10
1680086700000|2023-03-29 10:45:00|9026.5|9021.5|9032.5|9027.5|9032.5|9027.5|9025.5|9020.5|56
1680087000000|2023-03-29 10:50:00|9032|9027|9037|9032|9037.5|9032.5|9031|9026|92
1680087300000|2023-03-29 10:55:00|9036.5|9031.5|9036.5|9031.5|9040.5|9035.5|9035.5|9030.5|74
1680087600000|2023-03-29 11:00:00|9035.5|9030.5|9036.5|9031.5|9037|9032|9033.5|9028.5|41
1680087900000|2023-03-29 11:05:00|9037|9032|9035|9030|9038.5|9033.5|9032.5|9027.5|87
1680088200000|2023-03-29 11:10:00|9034.5|9029.5|9035.5|9030.5|9037.5|9032.5|9033.5|9028.5|32
1680088500000|2023-03-29 11:15:00|9036|9031|9036|9031|9037.5|9032.5|9034.5|9029.5|55
1680088800000|2023-03-29 11:20:00|9036.5|9031.5|9042.5|9037.5|9042.5|9037.5|9036|9031|30
1680089100000|2023-03-29 11:25:00|9042|9037|9041|9036|9042.5|9037.5|9039.5|9034.5|27
1680089400000|2023-03-29 11:30:00|9041.5|9036.5|9045|9040|9045.5|9040.5|9041.5|9036.5|34
1680089700000|2023-03-29 11:35:00|9044.5|9039.5|9047.5|9042.5|9048|9043|9041.5|9036.5|49
1680090000000|2023-03-29 11:40:00|9045.4|9040.4|9050.9|9045.9|9050.9|9045.9|9044.9|9039.9|72
1680090300000|2023-03-29 11:45:00|9050.4|9045.4|9046.4|9041.4|9050.9|9045.9|9046.4|9041.4|28
1680090600000|2023-03-29 11:50:00|9045.9|9040.9|9040.9|9035.9|9045.9|9040.9|9040.4|9035.4|24
1680090900000|2023-03-29 11:55:00|9040.4|9035.4|9038.4|9033.4|9040.9|9035.9|9035.4|9030.4|22
1680091200000|2023-03-29 12:00:00|9036.9|9031.9|9036.4|9031.4|9038.4|9033.4|9035.4|9030.4|35
1680091500000|2023-03-29 12:05:00|9035.9|9030.9|9036.4|9031.4|9041.4|9036.4|9033.9|9028.9|47
1680091800000|2023-03-29 12:10:00|9035.4|9030.4|9035.9|9030.9|9036.4|9031.4|9032.4|9027.4|38
1680092100000|2023-03-29 12:15:00|9035.4|9030.4|9034.4|9029.4|9035.9|9030.9|9033.4|9028.4|30
1680092400000|2023-03-29 12:20:00|9034.9|9029.9|9034.9|9029.9|9035.9|9030.9|9033.9|9028.9|16
1680092700000|2023-03-29 12:25:00|9035.4|9030.4|9040.4|9035.4|9040.9|9035.9|9035.4|9030.4|23
1680093000000|2023-03-29 12:30:00|9039.9|9034.9|9040.9|9035.9|9042.4|9037.4|9038.4|9033.4|18
1680093300000|2023-03-29 12:35:00|9040.4|9035.4|9043.4|9038.4|9043.4|9038.4|9037.4|9032.4|36
1680093600000|2023-03-29 12:40:00|9042.9|9037.9|9045.4|9040.4|9045.4|9040.4|9039.4|9034.4|28
1680093900000|2023-03-29 12:45:00|9044.9|9039.9|9039.9|9034.9|9045.4|9040.4|9038.9|9033.9|11
1680094200000|2023-03-29 12:50:00|9039.4|9034.4|9048.9|9043.9|9048.9|9043.9|9039.4|9034.4|44
1680094500000|2023-03-29 12:55:00|9049.4|9044.4|9050.9|9045.9|9053.9|9048.9|9048.4|9043.4|29
1680094800000|2023-03-29 13:00:00|9049.9|9044.9|9054.9|9049.9|9056.4|9051.4|9048.9|9043.9|53
1680095100000|2023-03-29 13:05:00|9055.4|9050.4|9055.9|9050.9|9058.9|9053.9|9052.9|9047.9|30
1680095400000|2023-03-29 13:10:00|9054.9|9049.9|9061.9|9056.9|9063.9|9058.9|9054.4|9049.4|75
1680095700000|2023-03-29 13:15:00|9061.4|9056.4|9064.9|9059.9|9067.9|9062.9|9059.9|9054.9|84
1680096000000|2023-03-29 13:20:00|9065.4|9060.4|9063.9|9058.9|9067.9|9062.9|9061.4|9056.4|37
1680096300000|2023-03-29 13:25:00|9063.4|9058.4|9066.4|9061.4|9068.9|9063.9|9062.9|9057.9|24
1680096600000|2023-03-29 13:30:00|9066.9|9061.9|9060.4|9055.4|9067.9|9062.9|9059.9|9054.9|106
1680096900000|2023-03-29 13:35:00|9060.9|9055.9|9064.9|9059.9|9066.4|9061.4|9057.9|9052.9|124
1680097200000|2023-03-29 13:40:00|9065.4|9060.4|9062.9|9057.9|9067.4|9062.4|9061.9|9056.9|61
1680097500000|2023-03-29 13:45:00|9063.4|9058.4|9062.9|9057.9|9068.9|9063.9|9057.4|9052.4|99
1680097800000|2023-03-29 13:50:00|9062.4|9057.4|9072.4|9067.4|9075.9|9070.9|9061.9|9056.9|105
1680098100000|2023-03-29 13:55:00|9073.4|9068.4|9068.9|9063.9|9073.9|9068.9|9063.9|9058.9|68
1680098400000|2023-03-29 14:00:00|9069.4|9064.4|9075.4|9070.4|9077.9|9072.9|9069.4|9064.4|56
1680098700000|2023-03-29 14:05:00|9076.4|9071.4|9072.9|9067.9|9076.9|9071.9|9068.9|9063.9|100
1680099000000|2023-03-29 14:10:00|9074.7|9069.7|9064.7|9059.7|9075.7|9070.7|9064.2|9059.2|50
1680099300000|2023-03-29 14:15:00|9064.2|9059.2|9070.2|9065.2|9070.7|9065.7|9060.7|9055.7|44
1680099600000|2023-03-29 14:20:00|9069.7|9064.7|9067.7|9062.7|9073.2|9068.2|9067.2|9062.2|45
1680099900000|2023-03-29 14:25:00|9067.2|9062.2|9063.7|9058.7|9067.7|9062.7|9063.2|9058.2|83
1680100200000|2023-03-29 14:30:00|9064.2|9059.2|9062.7|9057.7|9068.7|9063.7|9060.2|9055.2|120
1680100500000|2023-03-29 14:35:00|9062.2|9057.2|9059.2|9054.2|9064.7|9059.7|9058.2|9053.2|81
1680100800000|2023-03-29 14:40:00|9058.7|9053.7|9057.2|9052.2|9060.2|9055.2|9055.2|9050.2|84
1680101100000|2023-03-29 14:45:00|9056.7|9051.7|9048.7|9043.7|9059.7|9054.7|9048.2|9043.2|78
1680101400000|2023-03-29 14:50:00|9049.2|9044.2|9053.2|9048.2|9053.2|9048.2|9046.7|9041.7|88
1680101700000|2023-03-29 14:55:00|9054.2|9049.2|9050.2|9045.2|9056.7|9051.7|9045.2|9040.2|90
1680102000000|2023-03-29 15:00:00|9050.7|9045.7|9051.7|9046.7|9052.7|9047.7|9046.2|9041.2|65
1680102300000|2023-03-29 15:05:00|9052.2|9047.2|9060.7|9055.7|9061.2|9056.2|9051.2|9046.2|80
1680102600000|2023-03-29 15:10:00|9060.2|9055.2|9063.2|9058.2|9063.7|9058.7|9057.2|9052.2|47
1680102900000|2023-03-29 15:15:00|9062.7|9057.7|9063.7|9058.7|9067.2|9062.2|9061.7|9056.7|71
1680103200000|2023-03-29 15:20:00|9064.7|9059.7|9067.7|9062.7|9072.2|9067.2|9064.2|9059.2|119
1680103500000|2023-03-29 15:25:00|9067.2|9062.2|9063.7|9058.7|9067.2|9062.2|9059.2|9054.2|302
1680103800000|2023-03-29 15:30:00|9064.7|9057.7|9069.7|9063.7|9069.7|9063.7|9061.7|9054.7|385
1680104100000|2023-03-29 15:35:00|9068.7|9062.7|9069.7|9062.7|9069.7|9063.7|9063.7|9057.7|231
1680104400000|2023-03-29 15:40:00|9070.7|9063.7|9071.7|9064.7|9072.7|9065.7|9067.7|9060.7|77
1680104700000|2023-03-29 15:45:00|9072.7|9065.7|9074.7|9067.7|9077.7|9070.7|9072.7|9065.7|47
1680105000000|2023-03-29 15:50:00|9073.7|9068.7|9076.7|9069.7|9076.7|9070.7|9071.7|9065.7|58
1680105300000|2023-03-29 15:55:00|9077.7|9070.7|9078.7|9071.7|9079.7|9072.7|9077.7|9070.7|25
1680105600000|2023-03-29 16:00:00|9077.7|9070.7|9077.7|9070.7|9078.7|9070.7|9074.7|9068.7|5
1680105900000|2023-03-29 16:05:00|9076.7|9069.7|9075.7|9068.7|9077.7|9070.7|9073.7|9066.7|28
1680106200000|2023-03-29 16:10:00|9076.7|9069.7|9078.7|9072.7|9078.7|9072.7|9075.7|9068.7|14
1680106500000|2023-03-29 16:15:00|9077.7|9071.7|9081.7|9075.7|9081.7|9075.7|9076.7|9070.7|19
1680106800000|2023-03-29 16:20:00|9082.7|9074.7|9080.7|9073.7|9082.7|9076.7|9080.7|9073.7|12
1680107100000|2023-03-29 16:25:00|9081.7|9074.7|9080.7|9073.7|9083.7|9076.7|9080.7|9073.7|12
1680107400000|2023-03-29 16:30:00|9081.7|9074.7|9079.7|9073.7|9083.7|9076.7|9078.7|9072.7|22
1680107700000|2023-03-29 16:35:00|9078.7|9072.7|9081.7|9074.7|9083.7|9076.7|9078.7|9072.7|48
1680108000000|2023-03-29 16:40:00|9080.7|9073.7|9080.7|9073.7|9081.7|9074.7|9079.7|9073.7|9
1680108300000|2023-03-29 16:45:00|9081.7|9074.7|9081.7|9074.7|9081.7|9074.7|9078.7|9072.7|15
1680108600000|2023-03-29 16:50:00|9080.7|9073.7|9080.7|9073.7|9082.7|9075.7|9079.7|9072.7|9
1680108900000|2023-03-29 16:55:00|9079.7|9072.7|9078.7|9071.7|9080.7|9074.7|9076.7|9069.7|25
1680109200000|2023-03-29 17:00:00|9077.7|9070.7|9082.7|9075.7|9083.7|9075.7|9076.7|9069.7|11
1680109500000|2023-03-29 17:05:00|9083.7|9076.7|9088.7|9081.7|9088.7|9081.7|9083.7|9075.7|12
1680109800000|2023-03-29 17:10:00|9087.7|9080.7|9086.7|9078.7|9087.7|9080.7|9085.7|9078.7|2
1680110100000|2023-03-29 17:15:00|9085.7|9079.7|9083.7|9076.7|9087.7|9080.7|9083.7|9076.7|5
1680110400000|2023-03-29 17:20:00|9084.7|9075.7|9083.7|9076.7|9084.7|9076.7|9082.7|9075.7|1
1680110700000|2023-03-29 17:25:00|9084.7|9077.7|9086.7|9079.7|9087.7|9080.7|9084.7|9076.7|3
1680111000000|2023-03-29 17:30:00|9085.7|9078.7|9082.7|9075.7|9085.7|9078.7|9082.7|9075.7|11
1680111300000|2023-03-29 17:35:00|9081.7|9076.7|9079.7|9072.7|9081.7|9076.7|9079.7|9072.7|4
1680111600000|2023-03-29 17:40:00|9080.7|9073.7|9081.7|9073.7|9081.7|9073.7|9079.7|9072.7|1
1680111900000|2023-03-29 17:45:00|9080.7|9074.7|9079.7|9072.7|9081.7|9074.7|9079.7|9072.7|3
1680112200000|2023-03-29 17:50:00|9080.7|9073.7|9082.7|9076.7|9082.7|9076.7|9080.7|9072.7|10
1680112500000|2023-03-29 17:55:00|9081.7|9074.7|9082.8|9070.8|9082.8|9076.7|9078.2|9070.8|12
1680112800000|2023-03-29 18:00:00|9083.9|9071.9|9079.7|9067.7|9083.9|9071.9|9077.3|9065.3|0
1680113100000|2023-03-29 18:05:00|9079.5|9067.5|9081.9|9069.9|9084.1|9072.1|9077.4|9065.4|0
1680113400000|2023-03-29 18:10:00|9082|9070|9081.9|9069.9|9084.1|9072.1|9079.7|9067.7|0
1680113700000|2023-03-29 18:15:00|9080.8|9068.8|9077.5|9065.5|9080.8|9068.8|9077.5|9065.5|0
1680114000000|2023-03-29 18:20:00|9075.4|9063.4|9079.7|9067.7|9079.8|9067.8|9075.3|9063.3|0
1680114300000|2023-03-29 18:25:00|9078.6|9066.6|9084|9072|9084.1|9072.1|9078.6|9066.6|0
1680114600000|2023-03-29 18:30:00|9084.1|9072.1|9084.1|9072.1|9084.1|9072.1|9081.9|9069.9|0
1680114900000|2023-03-29 18:35:00|9084|9072|9088.6|9076.6|9088.6|9076.6|9084|9072|0
1680115200000|2023-03-29 18:40:00|9088.5|9076.5|9088.6|9076.6|9088.7|9076.7|9086.4|9074.4|0
1680115500000|2023-03-29 18:45:00|9087.5|9075.5|9090.9|9078.9|9093|9081|9086.4|9074.4|0
1680115800000|2023-03-29 18:50:00|9090.8|9078.8|9093.2|9081.2|9093.2|9081.2|9084.3|9072.3|0
1680116100000|2023-03-29 18:55:00|9093.1|9081.1|9093.2|9081.2|9095.3|9083.3|9093.1|9081.1|0
1680116400000|2023-03-29 19:00:00|9093.3|9081.3|9093.1|9081.1|9097.5|9085.5|9081.5|9069.5|0
1680116700000|2023-03-29 19:05:00|9093|9081|9093.1|9081.1|9095.2|9083.2|9090.7|9078.7|0
1680117000000|2023-03-29 19:10:00|9095.2|9083.2|9095.3|9083.3|9095.3|9083.3|9092.9|9080.9|0
1680117300000|2023-03-29 19:15:00|9095.4|9083.4|9102|9090|9104.2|9092.2|9095.3|9083.3|0
1680117600000|2023-03-29 19:20:00|9102.1|9090.1|9104.6|9092.6|9106.8|9094.8|9101.8|9089.8|0
1680117900000|2023-03-29 19:25:00|9104.7|9092.7|9106.7|9094.7|9106.9|9094.9|9102.4|9090.4|0
1680118200000|2023-03-29 19:30:00|9104.6|9092.6|9103.5|9091.5|9106.7|9094.7|9102.3|9090.3|0
1680118500000|2023-03-29 19:35:00|9104.5|9092.5|9100.1|9088.1|9104.5|9092.5|9098|9086|0
1680118800000|2023-03-29 19:40:00|9100|9088|9106.6|9094.6|9106.7|9094.7|9097.9|9085.9|0
1680119100000|2023-03-29 19:45:00|9105.6|9093.6|9108.9|9096.9|9109|9097|9104.5|9092.5|0
1680119400000|2023-03-29 19:50:00|9108.8|9096.8|9110.8|9098.8|9111.1|9099.1|9106.6|9094.6|0
1680119700000|2023-03-29 19:55:00|9109.8|9097.8|9102.4|9090.4|9110.7|9098.7|9100.2|9088.2|0
1680120000000|2023-03-29 20:00:00|9102.9|9090.9|9099.4|9087.4|9102.9|9090.9|9096.8|9084.8|0
1680120300000|2023-03-29 20:05:00|9099|9087|9101.4|9089.4|9102.7|9090.7|9098.8|9086.8|0
1680120600000|2023-03-29 20:10:00|9102|9090|9102|9090|9102.7|9090.7|9101.4|9089.4|0
1680120900000|2023-03-29 20:15:00|9102.7|9090.7|9102.7|9090.7|9104.2|9092.2|9102|9090|0
1680121200000|2023-03-29 20:20:00|9102.6|9090.6|9104.1|9092.1|9104.2|9092.2|9102|9090|0
1680121500000|2023-03-29 20:25:00|9103.3|9091.3|9102.7|9090.7|9104.8|9092.8|9102.7|9090.7|0
1680121800000|2023-03-29 20:30:00|9103.3|9091.3|9104.8|9092.8|9106.1|9094.1|9103.3|9091.3|0
1680122100000|2023-03-29 20:35:00|9104.4|9092.4|9104.8|9092.8|9105.5|9093.5|9104.2|9092.2|0
1680122400000|2023-03-29 20:40:00|9104.2|9092.2|9106.1|9094.1|9106.8|9094.8|9103.3|9091.3|0
1680122700000|2023-03-29 20:45:00|9105.5|9093.5|9102.7|9090.7|9106.8|9094.8|9102.7|9090.7|0
1680123000000|2023-03-29 20:50:00|9103.3|9091.3|9102.7|9090.7|9103.3|9091.3|9102.7|9090.7|0
1680123300000|2023-03-29 20:55:00|9102.6|9090.6|9100.7|9088.7|9102.6|9090.6|9100.7|9088.7|0
1680123600000|2023-03-29 21:00:00|9100.8|9088.8|9101.4|9089.4|9102|9090|9100.8|9088.8|0
1680123900000|2023-03-29 21:05:00|9101.1|9089.1|9102.2|9090.2|9102.2|9090.2|9101.1|9089.1|0
1680124200000|2023-03-29 21:10:00|9102|9090|9101.8|9089.8|9102|9090|9101.8|9089.8|0
1680125100000|2023-03-29 21:25:00|9102|9090|9102|9090|9102|9090|9102|9090|0
1680125400000|2023-03-29 21:30:00|9102.7|9090.7|9103.3|9091.3|9103.3|9091.3|9102.7|9090.7|0
1680125700000|2023-03-29 21:35:00|9103.1|9091.1|9102|9090|9103.1|9091.1|9102|9090|0
1680126000000|2023-03-29 21:40:00|9102.4|9090.4|9102|9090|9102.4|9090.4|9102|9090|0
1680126300000|2023-03-29 21:45:00|9102.4|9090.4|9102.7|9090.7|9102.7|9090.7|9102.4|9090.4|0
1680126600000|2023-03-29 21:50:00|9102.9|9090.9|9101.8|9089.8|9102.9|9090.9|9101.6|9089.6|0
1680126900000|2023-03-29 21:55:00|9101.6|9089.6|9102|9090|9102.7|9090.7|9101.6|9089.6|0
1680127200000|2023-03-29 22:00:00|9102.4|9090.4|9098.1|9086.1|9103.1|9091.1|9096.8|9084.8|0
1680127500000|2023-03-29 22:05:00|9098.8|9086.8|9104.2|9092.2|9105.5|9093.5|9098.1|9086.1|0
1680127800000|2023-03-29 22:10:00|9104.8|9092.8|9102.7|9090.7|9104.8|9092.8|9102.7|9090.7|0
1680128100000|2023-03-29 22:15:00|9103.3|9091.3|9102.7|9090.7|9103.3|9091.3|9101.4|9089.4|0
1680128400000|2023-03-29 22:20:00|9102.6|9090.6|9102|9090|9102.7|9090.7|9100.7|9088.7|0
1680128700000|2023-03-29 22:25:00|9101.9|9089.9|9101.1|9089.1|9102.6|9090.6|9100.5|9088.5|0
1680129000000|2023-03-29 22:30:00|9100.9|9088.9|9098.6|9086.6|9100.9|9088.9|9097.5|9085.5|0
1680129300000|2023-03-29 22:35:00|9098.5|9086.5|9094.4|9082.4|9098.6|9086.6|9094.4|9082.4|0
1680129600000|2023-03-29 22:40:00|9094.5|9082.5|9095.7|9083.7|9097.3|9085.3|9094.5|9082.5|0
1680129900000|2023-03-29 22:45:00|9095.8|9083.8|9095.7|9083.7|9097.3|9085.3|9095.7|9083.7|0
1680130200000|2023-03-29 22:50:00|9095.8|9083.8|9097.9|9085.9|9098.6|9086.6|9095.8|9083.8|0
1680130500000|2023-03-29 22:55:00|9097.3|9085.3|9097.9|9085.9|9097.9|9085.9|9095.7|9083.7|0
1680130800000|2023-03-29 23:00:00|9097.3|9085.3|9097.9|9085.9|9099.2|9087.2|9097.3|9085.3|0
1680131100000|2023-03-29 23:05:00|9097.3|9085.3|9095.7|9083.7|9097.3|9085.3|9095.1|9083.1|0
1680131400000|2023-03-29 23:10:00|9095.8|9083.8|9097.3|9085.3|9097.3|9085.3|9095.7|9083.7|0
1680131700000|2023-03-29 23:15:00|9097.2|9085.2|9097.3|9085.3|9097.9|9085.9|9096.6|9084.6|0
1680132000000|2023-03-29 23:20:00|9097.2|9085.2|9097.3|9085.3|9097.5|9085.5|9096.6|9084.6|0
1680132300000|2023-03-29 23:25:00|9097.2|9085.2|9095.7|9083.7|9097.3|9085.3|9095.7|9083.7|0
1680132600000|2023-03-29 23:30:00|9095.8|9083.8|9093.8|9081.8|9097.9|9085.9|9093.8|9081.8|0
1680132900000|2023-03-29 23:35:00|9093.5|9081.5|9092.2|9080.2|9094.8|9082.8|9091.6|9079.6|0
1680133200000|2023-03-29 23:40:00|9091.6|9079.6|9089|9077|9093.5|9081.5|9089|9077|0
1680133500000|2023-03-29 23:45:00|9089.6|9077.6|9089.5|9077.5|9090.2|9078.2|9088.2|9076.2|0
1680133800000|2023-03-29 23:50:00|9089.6|9077.6|9090.2|9078.2|9090.8|9078.8|9088.9|9076.9|0
1680134100000|2023-03-29 23:55:00|9089.5|9077.5|9088.2|9076.2|9090.8|9078.8|9088.2|9076.2|0
1680134400000|2023-03-30 00:00:00|9088.3|9076.3|9087.4|9075.4|9089.5|9077.5|9085.4|9073.4|0
1680134700000|2023-03-30 00:05:00|9086.7|9074.7|9086.1|9074.1|9090.2|9078.2|9085.4|9073.4|0
1680135000000|2023-03-30 00:10:00|9086.7|9074.7|9090.3|9078.3|9090.7|9078.7|9086.7|9074.7|0
1680135300000|2023-03-30 00:15:00|9089.6|9077.6|9092.3|9080.3|9094.3|9082.3|9089.6|9077.6|0
1680135600000|2023-03-30 00:20:00|9092.2|9080.2|9092.3|9080.3|9092.3|9080.3|9090.1|9078.1|0
1680135900000|2023-03-30 00:25:00|9092.2|9080.2|9092.2|9080.2|9092.2|9080.2|9090.1|9078.1|0
1680136200000|2023-03-30 00:30:00|9093.3|9081.3|9092.2|9080.2|9094.3|9082.3|9092.2|9080.2|0
1680136500000|2023-03-30 00:35:00|9093.3|9081.3|9094.4|9082.4|9096.5|9084.5|9093.3|9081.3|0
1680136800000|2023-03-30 00:40:00|9096.5|9084.5|9094.4|9082.4|9096.6|9084.6|9092.3|9080.3|0
1680137100000|2023-03-30 00:45:00|9092.3|9080.3|9097.6|9085.6|9098.7|9086.7|9092.3|9080.3|0
1680137400000|2023-03-30 00:50:00|9098.7|9086.7|9096.5|9084.5|9098.7|9086.7|9096.5|9084.5|0
1680137700000|2023-03-30 00:55:00|9097.5|9085.5|9097.6|9085.6|9098.7|9086.7|9096.5|9084.5|0
1680138000000|2023-03-30 01:00:00|9096.5|9084.5|9094.4|9082.4|9098.7|9086.7|9094.4|9082.4|0
1680138300000|2023-03-30 01:05:00|9092.3|9080.3|9091.2|9079.2|9094.4|9082.4|9090.1|9078.1|0
1680138600000|2023-03-30 01:10:00|9090.1|9078.1|9092.3|9080.3|9094.4|9082.4|9088|9076|0
1680138900000|2023-03-30 01:15:00|9092.2|9080.2|9090.1|9078.1|9092.3|9080.3|9088|9076|0
1680139200000|2023-03-30 01:20:00|9092.2|9080.2|9092.2|9080.2|9093.3|9081.3|9090.1|9078.1|0
1680139500000|2023-03-30 01:25:00|9092.3|9080.3|9094.4|9082.4|9094.4|9082.4|9092.2|9080.2|0
1680139800000|2023-03-30 01:30:00|9096.5|9084.5|9096.6|9084.6|9096.6|9084.6|9094.5|9082.5|0
1680140100000|2023-03-30 01:35:00|9095.5|9083.5|9096.6|9084.6|9098.7|9086.7|9095.5|9083.5|0
1680140400000|2023-03-30 01:40:00|9094.5|9082.5|9095.5|9083.5|9096.6|9084.6|9094.4|9082.4|0
1680140700000|2023-03-30 01:45:00|9094.5|9082.5|9094.5|9082.5|9096.7|9084.7|9094.5|9082.5|0
1680141000000|2023-03-30 01:50:00|9094.6|9082.6|9094.5|9082.5|9098.8|9086.8|9094.5|9082.5|0
1680141300000|2023-03-30 01:55:00|9094.6|9082.6|9092.4|9080.4|9096.6|9084.6|9090.3|9078.3|0
1680141600000|2023-03-30 02:00:00|9091.4|9079.4|9090.3|9078.3|9092.4|9080.4|9090.3|9078.3|0
1680141900000|2023-03-30 02:05:00|9088.2|9076.2|9090.3|9078.3|9090.3|9078.3|9088.2|9076.2|0
1680142200000|2023-03-30 02:10:00|9088.2|9076.2|9090.3|9078.3|9090.3|9078.3|9088.2|9076.2|0
1680142500000|2023-03-30 02:15:00|9088.2|9076.2|9090.4|9078.4|9090.4|9078.4|9088.2|9076.2|0
1680142800000|2023-03-30 02:20:00|9091.4|9079.4|9091.4|9079.4|9092.5|9080.5|9090.4|9078.4|0
1680143100000|2023-03-30 02:25:00|9090.4|9078.4|9092.6|9080.6|9094.7|9082.7|9090.4|9078.4|0
1680143400000|2023-03-30 02:30:00|9094.7|9082.7|9092.6|9080.6|9096.9|9084.9|9092.6|9080.6|0
1680143700000|2023-03-30 02:35:00|9092.5|9080.5|9090.4|9078.4|9092.5|9080.5|9090.4|9078.4|0
1680144000000|2023-03-30 02:40:00|9088.3|9076.3|9086.1|9074.1|9090.4|9078.4|9086.1|9074.1|0
1680144300000|2023-03-30 02:45:00|9086|9074|9086.1|9074.1|9088.2|9076.2|9084|9072|0
1680144600000|2023-03-30 02:50:00|9086|9074|9083.9|9071.9|9086.1|9074.1|9083.9|9071.9|0
1680144900000|2023-03-30 02:55:00|9084|9072|9083.9|9071.9|9086.1|9074.1|9083.9|9071.9|0
1680145200000|2023-03-30 03:00:00|9081.8|9069.8|9083.9|9071.9|9083.9|9071.9|9081.8|9069.8|0
1680145500000|2023-03-30 03:05:00|9081.8|9069.8|9083.9|9071.9|9083.9|9071.9|9081.8|9069.8|0
1680145800000|2023-03-30 03:10:00|9083.8|9071.8|9083.9|9071.9|9086|9074|9083.8|9071.8|0
1680146100000|2023-03-30 03:15:00|9086|9074|9088.1|9076.1|9088.1|9076.1|9083.9|9071.9|0
1680146400000|2023-03-30 03:20:00|9087.1|9075.1|9086.3|9074.3|9088.2|9076.2|9086|9074|0
1680146700000|2023-03-30 03:25:00|9085.2|9073.2|9086.3|9074.3|9086.3|9074.3|9084.2|9072.2|0
1680147000000|2023-03-30 03:30:00|9085.2|9073.2|9086.3|9074.3|9088.4|9076.4|9084.2|9072.2|0
1680147300000|2023-03-30 03:35:00|9088.4|9076.4|9088.4|9076.4|9088.4|9076.4|9088.4|9076.4|0
1680147600000|2023-03-30 03:40:00|9087.4|9075.4|9088.4|9076.4|9088.4|9076.4|9086.3|9074.3|0
1680147900000|2023-03-30 03:45:00|9087.4|9075.4|9086.3|9074.3|9088.4|9076.4|9086.3|9074.3|0
1680148200000|2023-03-30 03:50:00|9088.4|9076.4|9086.3|9074.3|9088.5|9076.5|9086.3|9074.3|0
1680148500000|2023-03-30 03:55:00|9086.4|9074.4|9086.3|9074.3|9086.4|9074.4|9086.3|9074.3|0
1680148800000|2023-03-30 04:00:00|9086.4|9074.4|9086.3|9074.3|9086.4|9074.4|9086.3|9074.3|0
1680149100000|2023-03-30 04:05:00|9088.4|9076.4|9088.5|9076.5|9088.5|9076.5|9086.3|9074.3|0
1680149700000|2023-03-30 04:15:00|9088.6|9076.6|9088.6|9076.6|9090.7|9078.7|9088.5|9076.5|0
1680150000000|2023-03-30 04:20:00|9088.5|9076.5|9095|9083|9095|9083|9088.5|9076.5|0
1680150300000|2023-03-30 04:25:00|9094.9|9082.9|9094.9|9082.9|9095|9083|9093.9|9081.9|0
1680150600000|2023-03-30 04:30:00|9092.8|9080.8|9094.9|9082.9|9094.9|9082.9|9092.8|9080.8|0
1680150900000|2023-03-30 04:35:00|9093.9|9081.9|9094.9|9082.9|9094.9|9082.9|9092.8|9080.8|0
1680151200000|2023-03-30 04:40:00|9097|9085|9097.1|9085.1|9097.1|9085.1|9094.9|9082.9|0
1680151500000|2023-03-30 04:45:00|9097|9085|9092.8|9080.8|9097.1|9085.1|9092.8|9080.8|0
1680151800000|2023-03-30 04:50:00|9093.9|9081.9|9099.1|9087.1|9102.3|9090.3|9092.8|9080.8|0
1680152100000|2023-03-30 04:55:00|9101.2|9089.2|9099.1|9087.1|9101.2|9089.2|9099.1|9087.1|0
1680152400000|2023-03-30 05:00:00|9099|9087|9098.9|9086.9|9101.2|9089.2|9098.9|9086.9|0
1680152700000|2023-03-30 05:05:00|9099|9087|9101.2|9089.2|9103.3|9091.3|9098.9|9086.9|0
1680153000000|2023-03-30 05:10:00|9103.3|9091.3|9101.2|9089.2|9103.4|9091.4|9101.2|9089.2|0
1680153300000|2023-03-30 05:15:00|9103.3|9091.3|9103.3|9091.3|9103.3|9091.3|9101.2|9089.2|0
1680153600000|2023-03-30 05:20:00|9101.2|9089.2|9101.2|9089.2|9103.3|9091.3|9101.2|9089.2|0
1680153900000|2023-03-30 05:25:00|9103.2|9091.2|9103.3|9091.3|9103.3|9091.3|9101.2|9089.2|0
1680154200000|2023-03-30 05:30:00|9105.4|9093.4|9124.4|9112.4|9126.5|9114.5|9105.4|9093.4|0
1680154500000|2023-03-30 05:35:00|9123.3|9111.3|9124.1|9112.1|9124.4|9112.4|9111.4|9099.4|0
1680154800000|2023-03-30 05:40:00|9122|9110|9121.7|9109.7|9127.3|9115.3|9121.7|9109.7|0
1680155100000|2023-03-30 05:45:00|9121.5|9109.5|9118|9106|9123.7|9111.7|9117.3|9105.3|0
1680155400000|2023-03-30 05:50:00|9115.9|9103.9|9119.4|9107.4|9119.5|9107.5|9112.8|9100.8|0
1680155700000|2023-03-30 05:55:00|9119.5|9107.5|9115.5|9103.5|9120.6|9108.6|9113.3|9101.3|0
1680156000000|2023-03-30 06:00:00|9113.4|9101.4|9136.2|9131.2|9139.7|9134.7|9108.2|9099.2|92
1680156300000|2023-03-30 06:05:00|9136.7|9131.7|9141.2|9136.2|9144.2|9139.2|9133.7|9128.7|65
1680156600000|2023-03-30 06:10:00|9141.7|9136.7|9143.7|9138.7|9143.7|9138.7|9135.7|9130.7|17
1680156900000|2023-03-30 06:15:00|9145.2|9140.2|9139.2|9134.2|9146.7|9141.7|9139.2|9134.2|15
1680157200000|2023-03-30 06:20:00|9139.7|9134.7|9141.2|9136.2|9143.2|9138.2|9139.7|9134.7|5
1680157500000|2023-03-30 06:25:00|9139.7|9134.7|9139.7|9134.7|9139.7|9134.7|9138.2|9133.2|6
1680157800000|2023-03-30 06:30:00|9140.2|9135.2|9141.7|9136.7|9143.2|9138.2|9136.2|9131.2|11
1680158100000|2023-03-30 06:35:00|9141.2|9136.2|9131.7|9126.7|9141.2|9136.2|9130.7|9125.7|5
1680158400000|2023-03-30 06:40:00|9132.2|9127.2|9131.2|9126.2|9133.7|9128.7|9130.7|9125.7|15
1680158700000|2023-03-30 06:45:00|9131.7|9126.7|9131.7|9126.7|9131.7|9126.7|9131.2|9126.2|0
1680159000000|2023-03-30 06:50:00|9131.2|9126.2|9135.2|9130.2|9137.7|9132.7|9131.2|9126.2|15
1680159300000|2023-03-30 06:55:00|9134.2|9129.2|9132.7|9127.7|9137.2|9132.2|9130.2|9125.2|44
1680159600000|2023-03-30 07:00:00|9129.7|9124.7|9150.7|9145.7|9155.2|9150.2|9128.2|9123.2|316
1680159900000|2023-03-30 07:05:00|9151.2|9146.2|9139.7|9134.7|9152.7|9147.7|9134.7|9129.7|156
1680160200000|2023-03-30 07:10:00|9140.2|9135.2|9179.7|9174.7|9179.7|9174.7|9139.7|9134.7|155
1680160500000|2023-03-30 07:15:00|9178.7|9173.7|9187.7|9182.7|9188.7|9183.7|9172.7|9167.7|170
1680160800000|2023-03-30 07:20:00|9188.2|9183.2|9171.7|9166.7|9192.2|9187.2|9171.2|9166.2|156
1680161100000|2023-03-30 07:25:00|9172.2|9167.2|9181.7|9176.7|9191.7|9186.7|9170.7|9165.7|187
1680161400000|2023-03-30 07:30:00|9181.2|9176.2|9193.7|9188.7|9195.2|9190.2|9181.2|9176.2|129
1680161700000|2023-03-30 07:35:00|9194.2|9189.2|9203.2|9198.2|9205.7|9200.7|9192.7|9187.7|109
1680162000000|2023-03-30 07:40:00|9205.1|9200.1|9204.6|9199.6|9208.6|9203.6|9194.6|9189.6|101
1680162300000|2023-03-30 07:45:00|9205.1|9200.1|9182.6|9177.6|9206.6|9201.6|9182.6|9177.6|113
1680162600000|2023-03-30 07:50:00|9183.1|9178.1|9194.6|9189.6|9195.6|9190.6|9183.1|9178.1|54
1680162900000|2023-03-30 07:55:00|9195.1|9190.1|9203.1|9198.1|9204.6|9199.6|9193.6|9188.6|76
1680163200000|2023-03-30 08:00:00|9203.6|9198.6|9196.6|9191.6|9206.1|9201.1|9188.6|9183.6|91
1680163500000|2023-03-30 08:05:00|9197.6|9192.6|9207.6|9202.6|9208.6|9203.6|9193.1|9188.1|122
1680163800000|2023-03-30 08:10:00|9208.1|9203.1|9217.6|9212.6|9217.6|9212.6|9205.1|9200.1|61
1680164100000|2023-03-30 08:15:00|9219.1|9214.1|9208.6|9203.6|9222.6|9217.6|9208.1|9203.1|79
1680164400000|2023-03-30 08:20:00|9210.6|9205.6|9206.1|9201.1|9210.6|9205.6|9201.1|9196.1|66
1680164700000|2023-03-30 08:25:00|9206.6|9201.6|9210.1|9205.1|9216.1|9211.1|9204.1|9199.1|42
1680165000000|2023-03-30 08:30:00|9210.6|9205.6|9220.6|9215.6|9221.6|9216.6|9207.6|9202.6|53
1680165300000|2023-03-30 08:35:00|9221.1|9216.1|9221.1|9216.1|9221.6|9216.6|9217.6|9212.6|51
1680165600000|2023-03-30 08:40:00|9222.1|9217.1|9220.6|9215.6|9222.6|9217.6|9211.6|9206.6|80
1680165900000|2023-03-30 08:45:00|9221.1|9216.1|9221.6|9216.6|9222.1|9217.1|9213.6|9208.6|103
1680166200000|2023-03-30 08:50:00|9222.1|9217.1|9223.1|9218.1|9224.6|9219.6|9219.6|9214.6|77
1680166500000|2023-03-30 08:55:00|9223.6|9218.6|9217.6|9212.6|9224.1|9219.1|9215.6|9210.6|48
1680166800000|2023-03-30 09:00:00|9218.1|9213.1|9213.6|9208.6|9218.6|9213.6|9212.6|9207.6|44
1680167100000|2023-03-30 09:05:00|9215.1|9210.1|9214.1|9209.1|9218.6|9213.6|9212.1|9207.1|50
1680167400000|2023-03-30 09:10:00|9214.6|9209.6|9215.6|9210.6|9219.1|9214.1|9213.6|9208.6|71
1680167700000|2023-03-30 09:15:00|9216.1|9211.1|9214.6|9209.6|9218.6|9213.6|9212.6|9207.6|85
1680168000000|2023-03-30 09:20:00|9215.1|9210.1|9216.1|9211.1|9218.6|9213.6|9210.6|9205.6|59
1680168300000|2023-03-30 09:25:00|9216.6|9211.6|9214.6|9209.6|9221.1|9216.1|9214.1|9209.1|58
1680168600000|2023-03-30 09:30:00|9215.1|9210.1|9210.6|9205.6|9216.6|9211.6|9210.1|9205.1|43
1680168900000|2023-03-30 09:35:00|9211.1|9206.1|9201.1|9196.1|9212.1|9207.1|9199.6|9194.6|61
1680169200000|2023-03-30 09:40:00|9201.6|9196.6|9198.1|9193.1|9202.6|9197.6|9198.1|9193.1|47
1680169500000|2023-03-30 09:45:00|9199.1|9194.1|9200.1|9195.1|9200.6|9195.6|9197.1|9192.1|66
1680169800000|2023-03-30 09:50:00|9199.6|9194.6|9201.6|9196.6|9204.1|9199.1|9198.1|9193.1|38
1680170100000|2023-03-30 09:55:00|9202.1|9197.1|9198.1|9193.1|9205.1|9200.1|9198.1|9193.1|46
1680170400000|2023-03-30 10:00:00|9197.6|9192.6|9198.1|9193.1|9200.1|9195.1|9194.6|9189.6|54
1680170700000|2023-03-30 10:05:00|9197.6|9192.6|9206.6|9201.6|9206.6|9201.6|9197.6|9192.6|33
1680171000000|2023-03-30 10:10:00|9206.1|9201.1|9209.6|9204.6|9210.1|9205.1|9206.1|9201.1|20
1680171300000|2023-03-30 10:15:00|9210.1|9205.1|9210.1|9205.1|9213.1|9208.1|9209.1|9204.1|32
1680171600000|2023-03-30 10:20:00|9209.1|9204.1|9204.1|9199.1|9209.1|9204.1|9203.1|9198.1|57
1680171900000|2023-03-30 10:25:00|9204.6|9199.6|9203.1|9198.1|9207.1|9202.1|9202.1|9197.1|42
1680172200000|2023-03-30 10:30:00|9204.6|9199.6|9209.6|9204.6|9212.1|9207.1|9204.1|9199.1|56
1680172500000|2023-03-30 10:35:00|9210.1|9205.1|9219.1|9214.1|9221.1|9216.1|9210.1|9205.1|72
1680172800000|2023-03-30 10:40:00|9219.6|9214.6|9221.1|9216.1|9225.6|9220.6|9219.1|9214.1|50
1680173100000|2023-03-30 10:45:00|9221.6|9216.6|9221.6|9216.6|9221.6|9216.6|9217.6|9212.6|28
1680173400000|2023-03-30 10:50:00|9222.1|9217.1|9220.6|9215.6|9225.1|9220.1|9219.6|9214.6|34
1680173700000|2023-03-30 10:55:00|9220.1|9215.1|9221.1|9216.1|9221.1|9216.1|9217.6|9212.6|42
1680174000000|2023-03-30 11:00:00|9221.6|9216.6|9223.6|9218.6|9228.6|9223.6|9219.6|9214.6|56
1680174300000|2023-03-30 11:05:00|9223.1|9218.1|9221.6|9216.6|9224.6|9219.6|9220.6|9215.6|37
1680174600000|2023-03-30 11:10:00|9222.1|9217.1|9220.6|9215.6|9223.6|9218.6|9219.6|9214.6|33
1680174900000|2023-03-30 11:15:00|9221.1|9216.1|9216.6|9211.6|9221.1|9216.1|9216.1|9211.1|38
1680175200000|2023-03-30 11:20:00|9217.1|9212.1|9221.6|9216.6|9221.6|9216.6|9216.1|9211.1|42
1680175500000|2023-03-30 11:25:00|9222.1|9217.1|9226.1|9221.1|9226.1|9221.1|9221.6|9216.6|22
1680175800000|2023-03-30 11:30:00|9226.6|9221.6|9226.6|9221.6|9229.6|9224.6|9224.6|9219.6|36
1680176100000|2023-03-30 11:35:00|9226.1|9221.1|9225.1|9220.1|9227.6|9222.6|9225.1|9220.1|8
1680176400000|2023-03-30 11:40:00|9225.5|9220.5|9224.5|9219.5|9226|9221|9223|9218|24
1680176700000|2023-03-30 11:45:00|9225|9220|9224.5|9219.5|9227.5|9222.5|9224|9219|24
1680177000000|2023-03-30 11:50:00|9225|9220|9218.5|9213.5|9225|9220|9217.5|9212.5|38
1680177300000|2023-03-30 11:55:00|9218|9213|9221|9216|9224|9219|9218|9213|71
1680177600000|2023-03-30 12:00:00|9220.5|9215.5|9218.5|9213.5|9224.5|9219.5|9216|9211|43
1680177900000|2023-03-30 12:05:00|9219|9214|9216|9211|9221|9216|9215|9210|19
1680178200000|2023-03-30 12:10:00|9215.5|9210.5|9217.5|9212.5|9218.5|9213.5|9214.5|9209.5|27
1680178500000|2023-03-30 12:15:00|9217|9212|9215.5|9210.5|9218.5|9213.5|9214.5|9209.5|17
1680178800000|2023-03-30 12:20:00|9216|9211|9214.5|9209.5|9219.5|9214.5|9212|9207|62
1680179100000|2023-03-30 12:25:00|9213.5|9208.5|9210|9205|9214.5|9209.5|9209|9204|38
1680179400000|2023-03-30 12:30:00|9209.5|9204.5|9216|9211|9217|9212|9208|9203|78
1680179700000|2023-03-30 12:35:00|9215.5|9210.5|9213|9208|9217.5|9212.5|9209.5|9204.5|25
1680180000000|2023-03-30 12:40:00|9213.5|9208.5|9212|9207|9214.5|9209.5|9211|9206|33
1680180300000|2023-03-30 12:45:00|9212.5|9207.5|9208|9203|9213.5|9208.5|9208|9203|61
1680180600000|2023-03-30 12:50:00|9207.5|9202.5|9210.5|9205.5|9210.5|9205.5|9204.5|9199.5|102
1680180900000|2023-03-30 12:55:00|9211|9206|9210.5|9205.5|9211.5|9206.5|9207|9202|58
1680181200000|2023-03-30 13:00:00|9212|9207|9209|9204|9215|9210|9205|9200|69
1680181500000|2023-03-30 13:05:00|9208.5|9203.5|9203|9198|9211|9206|9201.5|9196.5|51
1680181800000|2023-03-30 13:10:00|9202.5|9197.5|9204|9199|9205|9200|9201.5|9196.5|31
1680182100000|2023-03-30 13:15:00|9204.5|9199.5|9203|9198|9204.5|9199.5|9201.5|9196.5|56
1680182400000|2023-03-30 13:20:00|9202.5|9197.5|9207|9202|9208.5|9203.5|9201.5|9196.5|49
1680182700000|2023-03-30 13:25:00|9207.5|9202.5|9214|9209|9215|9210|9206|9201|52
1680183000000|2023-03-30 13:30:00|9213.5|9208.5|9201|9196|9213.5|9208.5|9199|9194|78
1680183300000|2023-03-30 13:35:00|9201.5|9196.5|9204|9199|9205.5|9200.5|9197.5|9192.5|44
1680183600000|2023-03-30 13:40:00|9204.5|9199.5|9204|9199|9207.5|9202.5|9202|9197|39
1680183900000|2023-03-30 13:45:00|9204.5|9199.5|9210|9205|9212.5|9207.5|9201.5|9196.5|38
1680184200000|2023-03-30 13:50:00|9210.5|9205.5|9208|9203|9212.5|9207.5|9203.5|9198.5|40
1680184500000|2023-03-30 13:55:00|9208.5|9203.5|9211|9206|9213|9208|9206|9201|18
1680184800000|2023-03-30 14:00:00|9210.5|9205.5|9202|9197|9215.5|9210.5|9202|9197|70
1680185100000|2023-03-30 14:05:00|9201.5|9196.5|9197|9192|9201.5|9196.5|9193|9188|81
1680185400000|2023-03-30 14:10:00|9197.4|9192.4|9190.4|9185.4|9199.4|9194.4|9189.4|9184.4|86
1680185700000|2023-03-30 14:15:00|9190.9|9185.9|9198.4|9193.4|9198.4|9193.4|9188.9|9183.9|44
1680186000000|2023-03-30 14:20:00|9198.9|9193.9|9195.9|9190.9|9199.4|9194.4|9194.9|9189.9|44
1680186300000|2023-03-30 14:25:00|9196.4|9191.4|9207.9|9202.9|9209.9|9204.9|9193.9|9188.9|119
1680186600000|2023-03-30 14:30:00|9207.4|9202.4|9209.4|9204.4|9215.4|9210.4|9207.4|9202.4|165
1680186900000|2023-03-30 14:35:00|9208.9|9203.9|9213.9|9208.9|9213.9|9208.9|9206.4|9201.4|95
1680187200000|2023-03-30 14:40:00|9214.4|9209.4|9220.9|9215.9|9222.4|9217.4|9212.4|9207.4|55
1680187500000|2023-03-30 14:45:00|9221.9|9216.9|9220.9|9215.9|9221.9|9216.9|9217.9|9212.9|84
1680187800000|2023-03-30 14:50:00|9221.9|9216.9|9222.9|9217.9|9225.4|9220.4|9219.9|9214.9|90
1680188100000|2023-03-30 14:55:00|9222.4|9217.4|9216.4|9211.4|9223.9|9218.9|9214.9|9209.9|89
1680188400000|2023-03-30 15:00:00|9216.9|9211.9|9217.4|9212.4|9219.9|9214.9|9214.9|9209.9|101
1680188700000|2023-03-30 15:05:00|9216.9|9211.9|9209.9|9204.9|9218.9|9213.9|9208.9|9203.9|117
1680189000000|2023-03-30 15:10:00|9210.4|9205.4|9212.9|9207.9|9214.4|9209.4|9208.4|9203.4|145
1680189300000|2023-03-30 15:15:00|9213.4|9208.4|9212.4|9207.4|9213.4|9208.4|9205.9|9200.9|99
1680189600000|2023-03-30 15:20:00|9212.9|9207.9|9215.9|9210.9|9216.4|9211.4|9212.4|9207.4|96
1680189900000|2023-03-30 15:25:00|9215.4|9210.4|9218.4|9213.4|9218.4|9213.4|9213.9|9208.9|189
1680190200000|2023-03-30 15:30:00|9217.6|9210.6|9205.6|9198.6|9217.6|9211.6|9203.6|9197.6|433
1680190500000|2023-03-30 15:35:00|9206.6|9199.6|9211.6|9204.6|9212.6|9205.6|9206.6|9199.6|91
1680190800000|2023-03-30 15:40:00|9212.6|9205.6|9220.6|9214.6|9220.6|9214.6|9212.6|9205.6|51
1680191100000|2023-03-30 15:45:00|9219.6|9213.6|9207.6|9200.6|9219.6|9213.6|9206.6|9199.6|41
1680191400000|2023-03-30 15:50:00|9206.6|9199.6|9207.6|9201.6|9207.6|9201.6|9203.6|9197.6|13
1680191700000|2023-03-30 15:55:00|9208.6|9202.6|9210.6|9203.6|9210.6|9204.6|9208.6|9201.6|18
1680192000000|2023-03-30 16:00:00|9209.6|9202.6|9209.6|9203.6|9209.6|9203.6|9204.6|9197.6|28
1680192300000|2023-03-30 16:05:00|9208.6|9202.6|9209.6|9203.6|9212.6|9205.6|9208.6|9201.6|20
1680192600000|2023-03-30 16:10:00|9208.6|9202.6|9208.6|9202.6|9212.6|9205.6|9208.6|9201.6|18
1680192900000|2023-03-30 16:15:00|9207.6|9201.6|9208.6|9201.6|9208.6|9202.6|9205.6|9199.6|13
1680193200000|2023-03-30 16:20:00|9207.6|9202.6|9204.6|9198.6|9208.6|9202.6|9204.6|9197.6|7
1680193500000|2023-03-30 16:25:00|9205.6|9199.6|9206.6|9199.6|9207.6|9200.6|9205.6|9198.6|7
1680193800000|2023-03-30 16:30:00|9205.6|9198.6|9200.6|9194.6|9205.6|9198.6|9200.6|9194.6|16
1680194100000|2023-03-30 16:35:00|9199.6|9193.6|9194.6|9187.6|9199.6|9193.6|9194.6|9187.6|24
1680194400000|2023-03-30 16:40:00|9195.6|9188.6|9196.6|9189.6|9199.6|9192.6|9194.6|9187.6|24
1680194700000|2023-03-30 16:45:00|9197.6|9190.6|9196.6|9189.6|9197.6|9190.6|9193.6|9187.6|15
1680195000000|2023-03-30 16:50:00|9195.6|9190.6|9201.6|9194.6|9201.6|9194.6|9195.6|9190.6|24
1680195300000|2023-03-30 16:55:00|9202.6|9195.6|9200.6|9193.6|9204.6|9197.6|9199.6|9192.6|18
1680195600000|2023-03-30 17:00:00|9199.6|9192.6|9205.6|9198.6|9205.6|9199.6|9198.6|9191.6|9
1680195900000|2023-03-30 17:05:00|9206.6|9199.6|9204.6|9197.6|9207.6|9200.6|9202.6|9195.6|9
1680196200000|2023-03-30 17:10:00|9203.6|9198.6|9205.6|9198.6|9206.6|9199.6|9201.6|9194.6|6
1680196500000|2023-03-30 17:15:00|9204.6|9199.6|9203.6|9197.6|9205.6|9199.6|9202.6|9195.6|6
1680196800000|2023-03-30 17:20:00|9204.6|9198.6|9204.6|9197.6|9209.6|9202.6|9203.6|9196.6|64
1680197100000|2023-03-30 17:25:00|9206.6|9198.6|9205.6|9198.6|9206.6|9199.6|9203.6|9196.6|13
1680197400000|2023-03-30 17:30:00|9204.6|9197.6|9200.6|9194.6|9204.6|9198.6|9200.6|9193.6|18
1680197700000|2023-03-30 17:35:00|9201.6|9195.6|9198.6|9191.6|9201.6|9195.6|9195.6|9189.6|21
1680198000000|2023-03-30 17:40:00|9197.6|9189.6|9199.6|9192.6|9199.6|9192.6|9194.6|9188.6|11
1680198300000|2023-03-30 17:45:00|9198.6|9190.6|9199.6|9192.6|9199.6|9192.6|9195.6|9189.6|16
1680198600000|2023-03-30 17:50:00|9200.6|9193.6|9201.6|9195.6|9204.6|9196.6|9198.6|9192.6|47
1680198900000|2023-03-30 17:55:00|9200.6|9194.6|9207.6|9195.6|9207.6|9198.6|9199.6|9193.6|14
1680199200000|2023-03-30 18:00:00|9205.5|9193.5|9207.8|9195.8|9209.9|9197.9|9205.5|9193.5|0
1680199500000|2023-03-30 18:05:00|9209.9|9197.9|9210|9198|9210|9198|9209.9|9197.9|0
1680199800000|2023-03-30 18:10:00|9209.9|9197.9|9210.2|9198.2|9210.2|9198.2|9207.8|9195.8|0
1680200100000|2023-03-30 18:15:00|9210.1|9198.1|9210.2|9198.2|9212.5|9200.5|9210.1|9198.1|0
1680200400000|2023-03-30 18:20:00|9210.3|9198.3|9213.7|9201.7|9214.8|9202.8|9210.2|9198.2|0
1680200700000|2023-03-30 18:25:00|9214.8|9202.8|9214.9|9202.9|9217|9205|9212.7|9200.7|0
1680201000000|2023-03-30 18:30:00|9215.9|9203.9|9217.2|9205.2|9219.3|9207.3|9214.9|9202.9|0
1680201300000|2023-03-30 18:35:00|9219.3|9207.3|9212.8|9200.8|9219.3|9207.3|9210.5|9198.5|0
1680201600000|2023-03-30 18:40:00|9214.9|9202.9|9210.6|9198.6|9214.9|9202.9|9210.5|9198.5|0
1680201900000|2023-03-30 18:45:00|9212.7|9200.7|9214.8|9202.8|9214.8|9202.8|9210.5|9198.5|0
1680202200000|2023-03-30 18:50:00|9212.7|9200.7|9212.7|9200.7|9214.9|9202.9|9210.4|9198.4|0
1680202500000|2023-03-30 18:55:00|9212.8|9200.8|9212.8|9200.8|9214.9|9202.9|9212.7|9200.7|0
1680202800000|2023-03-30 19:00:00|9213.9|9201.9|9215.1|9203.1|9215.1|9203.1|9212.7|9200.7|0
1680203100000|2023-03-30 19:05:00|9215|9203|9210.6|9198.6|9215.1|9203.1|9208.4|9196.4|0
1680203400000|2023-03-30 19:10:00|9208.5|9196.5|9212.8|9200.8|9212.8|9200.8|9208.4|9196.4|0
1680203700000|2023-03-30 19:15:00|9212.7|9200.7|9214.9|9202.9|9214.9|9202.9|9210.5|9198.5|0
1680204000000|2023-03-30 19:20:00|9215|9203|9215.1|9203.1|9215.1|9203.1|9212.8|9200.8|0
1680204300000|2023-03-30 19:25:00|9215|9203|9217.3|9205.3|9219.5|9207.5|9215|9203|0
1680204600000|2023-03-30 19:30:00|9217.2|9205.2|9217.3|9205.3|9219.5|9207.5|9217.2|9205.2|0
1680204900000|2023-03-30 19:35:00|9217.2|9205.2|9221.6|9209.6|9221.7|9209.7|9217.2|9205.2|0
1680205200000|2023-03-30 19:40:00|9221.7|9209.7|9221.5|9209.5|9223.8|9211.8|9219.4|9207.4|0
1680205500000|2023-03-30 19:45:00|9221.4|9209.4|9215|9203|9221.4|9209.4|9215|9203|0
1680205800000|2023-03-30 19:50:00|9215.2|9203.2|9217.2|9205.2|9219.5|9207.5|9215.2|9203.2|0
1680206100000|2023-03-30 19:55:00|9217.1|9205.1|9215.2|9203.2|9218.3|9206.3|9212.9|9200.9|0
1680206400000|2023-03-30 20:00:00|9216.5|9204.5|9218.6|9206.6|9220.6|9208.6|9216.5|9204.5|0
1680206700000|2023-03-30 20:05:00|9218.7|9206.7|9219.9|9207.9|9220.6|9208.6|9218.6|9206.6|0
1680207000000|2023-03-30 20:10:00|9220|9208|9219.9|9207.9|9221.2|9209.2|9219.9|9207.9|0
1680207300000|2023-03-30 20:15:00|9220|9208|9221.2|9209.2|9221.2|9209.2|9219.9|9207.9|0
1680207600000|2023-03-30 20:20:00|9221.3|9209.3|9225.4|9213.4|9225.4|9213.4|9221.3|9209.3|0
1680207900000|2023-03-30 20:25:00|9226|9214|9226|9214|9227.3|9215.3|9225.4|9213.4|0
1680208200000|2023-03-30 20:30:00|9226.7|9214.7|9228|9216|9229.3|9217.3|9226|9214|0
1680208500000|2023-03-30 20:35:00|9228.4|9216.4|9230|9218|9230.6|9218.6|9228|9216|0
1680208800000|2023-03-30 20:40:00|9229.3|9217.3|9229.3|9217.3|9230.6|9218.6|9229.3|9217.3|0
1680209100000|2023-03-30 20:45:00|9228|9216|9225.4|9213.4|9228|9216|9224.8|9212.8|0
1680209400000|2023-03-30 20:50:00|9224.8|9212.8|9225.4|9213.4|9225.4|9213.4|9224.8|9212.8|0
1680209700000|2023-03-30 20:55:00|9223.9|9211.9|9224.1|9212.1|9224.8|9212.8|9223.7|9211.7|0
1680210000000|2023-03-30 21:00:00|9223.9|9211.9|9223.5|9211.5|9224.1|9212.1|9223.5|9211.5|0
1680210300000|2023-03-30 21:05:00|9223.7|9211.7|9223.9|9211.9|9223.9|9211.9|9223|9211|0
1680210600000|2023-03-30 21:10:00|9223.7|9211.7|9223.2|9211.2|9224.3|9212.3|9223.2|9211.2|0
1680210900000|2023-03-30 21:15:00|9223.7|9211.7|9224.5|9212.5|9224.5|9212.5|9223.7|9211.7|0
1680211200000|2023-03-30 21:20:00|9223.7|9211.7|9224.8|9212.8|9224.8|9212.8|9223.2|9211.2|0
1680211500000|2023-03-30 21:25:00|9225.2|9213.2|9225|9213|9225.2|9213.2|9224.8|9212.8|0
1680211800000|2023-03-30 21:30:00|9224.8|9212.8|9225|9213|9225|9213|9224.8|9212.8|0
1680212100000|2023-03-30 21:35:00|9225.2|9213.2|9225|9213|9225.2|9213.2|9225|9213|0
1680212400000|2023-03-30 21:40:00|9224.8|9212.8|9224.8|9212.8|9224.8|9212.8|9224.8|9212.8|0
1680212700000|2023-03-30 21:45:00|9224.6|9212.6|9223.9|9211.9|9224.6|9212.6|9223.3|9211.3|0
1680213000000|2023-03-30 21:50:00|9224.1|9212.1|9222.8|9210.8|9224.1|9212.1|9222.6|9210.6|0
1680213300000|2023-03-30 21:55:00|9222.6|9210.6|9222.8|9210.8|9224.4|9212.4|9222.4|9210.4|0
1680213600000|2023-03-30 22:00:00|9222.7|9210.7|9218|9206|9222.7|9210.7|9212.4|9200.4|0
1680213900000|2023-03-30 22:05:00|9217.3|9205.3|9219.3|9207.3|9220.6|9208.6|9217.3|9205.3|0
1680214200000|2023-03-30 22:10:00|9219.9|9207.9|9216.7|9204.7|9219.9|9207.9|9216.7|9204.7|0
1680214500000|2023-03-30 22:15:00|9217.3|9205.3|9221.5|9209.5|9222.1|9210.1|9216.7|9204.7|0
1680214800000|2023-03-30 22:20:00|9221.4|9209.4|9219.3|9207.3|9222.1|9210.1|9219.3|9207.3|0
1680215100000|2023-03-30 22:25:00|9219.7|9207.7|9221.5|9209.5|9221.5|9209.5|9218|9206|0
1680215400000|2023-03-30 22:30:00|9222.1|9210.1|9223.4|9211.4|9224.7|9212.7|9222.1|9210.1|0
1680215700000|2023-03-30 22:35:00|9222.8|9210.8|9226.9|9214.9|9226.9|9214.9|9222.8|9210.8|0
1680216000000|2023-03-30 22:40:00|9226.8|9214.8|9227.5|9215.5|9227.5|9215.5|9224.5|9212.5|0
1680216300000|2023-03-30 22:45:00|9227.1|9215.1|9226.2|9214.2|9227.5|9215.5|9225.4|9213.4|0
1680216600000|2023-03-30 22:50:00|9225.8|9213.8|9227|9215|9227.6|9215.6|9225.4|9213.4|0
1680216900000|2023-03-30 22:55:00|9227.7|9215.7|9227|9215|9227.7|9215.7|9226.4|9214.4|0
1680217200000|2023-03-30 23:00:00|9226.6|9214.6|9229|9217|9229.2|9217.2|9226.4|9214.4|0
1680217500000|2023-03-30 23:05:00|9229.6|9217.6|9230.3|9218.3|9230.9|9218.9|9229.2|9217.2|0
1680217800000|2023-03-30 23:10:00|9230.9|9218.9|9233.7|9221.7|9233.7|9221.7|9230.3|9218.3|0
1680218100000|2023-03-30 23:15:00|9233.1|9221.1|9234.4|9222.4|9235|9223|9233.1|9221.1|0
1680218400000|2023-03-30 23:20:00|9233.7|9221.7|9232.4|9220.4|9234.4|9222.4|9231.6|9219.6|0
1680218700000|2023-03-30 23:25:00|9231.6|9219.6|9232.4|9220.4|9233.1|9221.1|9231.6|9219.6|0
1680219000000|2023-03-30 23:30:00|9231.6|9219.6|9233.1|9221.1|9233.7|9221.7|9231.6|9219.6|0
1680219300000|2023-03-30 23:35:00|9233.7|9221.7|9235.7|9223.7|9236.3|9224.3|9233.1|9221.1|0
1680219600000|2023-03-30 23:40:00|9235|9223|9234.4|9222.4|9235|9223|9234.4|9222.4|0
1680219900000|2023-03-30 23:45:00|9235|9223|9237.2|9225.2|9237.9|9225.9|9234.4|9222.4|0
1680220200000|2023-03-30 23:50:00|9237.9|9225.9|9238.8|9226.8|9239.4|9227.4|9237.2|9225.2|0
1680220500000|2023-03-30 23:55:00|9239.4|9227.4|9240.1|9228.1|9240.7|9228.7|9238.8|9226.8|0
1680220800000|2023-03-31 00:00:00|9239.4|9227.4|9238.6|9226.6|9245.3|9233.3|9237.3|9225.3|0
1680221100000|2023-03-31 00:05:00|9238.7|9226.7|9244.3|9232.3|9245.4|9233.4|9238.7|9226.7|0
1680221400000|2023-03-31 00:10:00|9244.1|9232.1|9241.8|9229.8|9247.3|9235.3|9241.8|9229.8|0
1680221700000|2023-03-31 00:15:00|9241.4|9229.4|9249.2|9237.2|9249.2|9237.2|9240.5|9228.5|0
1680222000000|2023-03-31 00:20:00|9248.2|9236.2|9245.2|9233.2|9249.4|9237.4|9243|9231|0
1680222300000|2023-03-31 00:25:00|9245.1|9233.1|9245.3|9233.3|9245.3|9233.3|9243|9231|0
1680222600000|2023-03-31 00:30:00|9245.2|9233.2|9247.6|9235.6|9249.7|9237.7|9243.1|9231.1|0
1680222900000|2023-03-31 00:35:00|9248.7|9236.7|9246.5|9234.5|9248.7|9236.7|9245.4|9233.4|0
1680223200000|2023-03-31 00:40:00|9247.5|9235.5|9248.5|9236.5|9249.7|9237.7|9245.4|9233.4|0
1680223500000|2023-03-31 00:45:00|9249.6|9237.6|9256|9244|9256|9244|9249.6|9237.6|0
1680223800000|2023-03-31 00:50:00|9253.9|9241.9|9253.8|9241.8|9256|9244|9253.8|9241.8|0
1680224100000|2023-03-31 00:55:00|9252.8|9240.8|9253.9|9241.9|9253.9|9241.9|9251.7|9239.7|0
1680224400000|2023-03-31 01:00:00|9253.8|9241.8|9252.7|9240.7|9255.9|9243.9|9251.7|9239.7|0
1680224700000|2023-03-31 01:05:00|9253.8|9241.8|9253.9|9241.9|9253.9|9241.9|9251.7|9239.7|0
1680225000000|2023-03-31 01:10:00|9253.8|9241.8|9253.8|9241.8|9253.9|9241.9|9251.7|9239.7|0
1680225600000|2023-03-31 01:20:00|9251.7|9239.7|9251.7|9239.7|9251.7|9239.7|9251.7|9239.7|0
1680225900000|2023-03-31 01:25:00|9253.8|9241.8|9249.6|9237.6|9253.8|9241.8|9249.6|9237.6|0
1680226200000|2023-03-31 01:30:00|9249.7|9237.7|9250.7|9238.7|9251.8|9239.8|9249.6|9237.6|0
1680226500000|2023-03-31 01:35:00|9249.7|9237.7|9251.8|9239.8|9251.8|9239.8|9247.5|9235.5|0
1680226800000|2023-03-31 01:40:00|9249.7|9237.7|9248.5|9236.5|9251.8|9239.8|9247.5|9235.5|0
1680227100000|2023-03-31 01:45:00|9247.5|9235.5|9247.5|9235.5|9249.6|9237.6|9247.4|9235.4|0
1680227400000|2023-03-31 01:50:00|9247.4|9235.4|9249.5|9237.5|9249.6|9237.6|9247.4|9235.4|0
1680227700000|2023-03-31 01:55:00|9249.6|9237.6|9247.4|9235.4|9251.7|9239.7|9247.4|9235.4|0
1680228000000|2023-03-31 02:00:00|9247.5|9235.5|9245.4|9233.4|9249.6|9237.6|9245.3|9233.3|0
1680228300000|2023-03-31 02:05:00|9247.5|9235.5|9245.4|9233.4|9247.5|9235.5|9245.3|9233.3|0
1680228600000|2023-03-31 02:10:00|9245.3|9233.3|9247.5|9235.5|9247.5|9235.5|9245.3|9233.3|0
1680229200000|2023-03-31 02:20:00|9245.4|9233.4|9245.4|9233.4|9246.5|9234.5|9245.3|9233.3|0
1680229500000|2023-03-31 02:25:00|9247.5|9235.5|9245.4|9233.4|9247.5|9235.5|9245.4|9233.4|0
1680229800000|2023-03-31 02:30:00|9246.5|9234.5|9245.4|9233.4|9247.5|9235.5|9245.4|9233.4|0
1680230400000|2023-03-31 02:40:00|9247.5|9235.5|9239|9227|9247.5|9235.5|9239|9227|0
1680230700000|2023-03-31 02:45:00|9241.1|9229.1|9240|9228|9241.1|9229.1|9238.9|9226.9|0
1680231000000|2023-03-31 02:50:00|9238.9|9226.9|9243.2|9231.2|9243.2|9231.2|9238.9|9226.9|0
1680231300000|2023-03-31 02:55:00|9242.1|9230.1|9241.1|9229.1|9243.2|9231.2|9241.1|9229.1|0
1680231600000|2023-03-31 03:00:00|9239|9227|9237.8|9225.8|9240|9228|9236.8|9224.8|0
1680231900000|2023-03-31 03:05:00|9238.9|9226.9|9238.9|9226.9|9238.9|9226.9|9236.8|9224.8|0
1680232200000|2023-03-31 03:10:00|9237.9|9225.9|9236.8|9224.8|9238.9|9226.9|9236.8|9224.8|0
1680232500000|2023-03-31 03:15:00|9238.9|9226.9|9238.9|9226.9|9238.9|9226.9|9237.8|9225.8|0
1680232800000|2023-03-31 03:20:00|9236.8|9224.8|9236.8|9224.8|9238.9|9226.9|9236.8|9224.8|0
1680233400000|2023-03-31 03:30:00|9238.9|9226.9|9239|9227|9239|9227|9236.8|9224.8|0
1680233700000|2023-03-31 03:35:00|9241.1|9229.1|9241.1|9229.1|9241.1|9229.1|9241.1|9229.1|0
1680234000000|2023-03-31 03:40:00|9242.2|9230.2|9241.1|9229.1|9242.2|9230.2|9241.1|9229.1|0
1680234300000|2023-03-31 03:45:00|9241.2|9229.2|9243.3|9231.3|9243.3|9231.3|9241.1|9229.1|0
1680234600000|2023-03-31 03:50:00|9244.4|9232.4|9243.3|9231.3|9245.4|9233.4|9243.3|9231.3|0
1680234900000|2023-03-31 03:55:00|9243.2|9231.2|9243.3|9231.3|9243.3|9231.3|9241.1|9229.1|0
1680235200000|2023-03-31 04:00:00|9242.2|9230.2|9245.4|9233.4|9245.4|9233.4|9241.1|9229.1|0
1680235800000|2023-03-31 04:10:00|9247.5|9235.5|9247.5|9235.5|9247.6|9235.6|9246.5|9234.5|0
1680236100000|2023-03-31 04:15:00|9247.6|9235.6|9249.7|9237.7|9249.7|9237.7|9247.6|9235.6|0
1680236400000|2023-03-31 04:20:00|9247.6|9235.6|9247.6|9235.6|9249.7|9237.7|9247.5|9235.5|0
1680236700000|2023-03-31 04:25:00|9245.5|9233.5|9247.6|9235.6|9247.6|9235.6|9245.5|9233.5|0
1680237000000|2023-03-31 04:30:00|9248.7|9236.7|9249.7|9237.7|9251.8|9239.8|9247.6|9235.6|0
1680237300000|2023-03-31 04:35:00|9250.8|9238.8|9249.6|9237.6|9250.8|9238.8|9249.6|9237.6|0
1680237600000|2023-03-31 04:40:00|9248.6|9236.6|9245.4|9233.4|9248.6|9236.6|9245.4|9233.4|0
1680237900000|2023-03-31 04:45:00|9245.3|9233.3|9245.3|9233.3|9245.3|9233.3|9245.3|9233.3|0
1680238200000|2023-03-31 04:50:00|9247.4|9235.4|9245.4|9233.4|9247.4|9235.4|9245.3|9233.3|0
1680238500000|2023-03-31 04:55:00|9245.3|9233.3|9243.3|9231.3|9245.3|9233.3|9243.2|9231.2|0
1680238800000|2023-03-31 05:00:00|9243.2|9231.2|9243.1|9231.1|9243.3|9231.3|9240|9228|0
1680239100000|2023-03-31 05:05:00|9241|9229|9236.7|9224.7|9241|9229|9234.6|9222.6|0
1680239400000|2023-03-31 05:10:00|9234.6|9222.6|9236.7|9224.7|9238.9|9226.9|9234.5|9222.5|0
1680239700000|2023-03-31 05:15:00|9238.8|9226.8|9238.8|9226.8|9238.9|9226.9|9236.7|9224.7|0
1680240000000|2023-03-31 05:20:00|9237.7|9225.7|9236.6|9224.6|9238.7|9226.7|9236.6|9224.6|0
1680240300000|2023-03-31 05:25:00|9236.5|9224.5|9232.3|9220.3|9236.5|9224.5|9232.2|9220.2|0
1680240600000|2023-03-31 05:30:00|9234.4|9222.4|9236.5|9224.5|9236.6|9224.6|9234.4|9222.4|0
1680240900000|2023-03-31 05:35:00|9234.4|9222.4|9232.3|9220.3|9236.5|9224.5|9232.3|9220.3|0
1680241200000|2023-03-31 05:40:00|9234.4|9222.4|9232.3|9220.3|9234.5|9222.5|9232.3|9220.3|0
1680241500000|2023-03-31 05:45:00|9230.9|9218.9|9225.7|9213.7|9230.9|9218.9|9223.6|9211.6|0
1680241800000|2023-03-31 05:50:00|9225.6|9213.6|9222.5|9210.5|9227.8|9215.8|9220.4|9208.4|0
1680242100000|2023-03-31 05:55:00|9224.6|9212.6|9228.9|9216.9|9228.9|9216.9|9222.5|9210.5|0
1680242400000|2023-03-31 06:00:00|9226.8|9214.8|9214.1|9209.1|9229.6|9224.6|9212.6|9207.6|15
1680242700000|2023-03-31 06:05:00|9213.1|9208.1|9206.1|9201.1|9213.1|9208.1|9206.1|9201.1|11
1680243000000|2023-03-31 06:10:00|9205.6|9200.6|9216.1|9211.1|9219.1|9214.1|9205.6|9200.6|25
1680243300000|2023-03-31 06:15:00|9215.6|9210.6|9216.1|9211.1|9216.1|9211.1|9213.6|9208.6|4
1680243600000|2023-03-31 06:20:00|9215.6|9210.6|9215.6|9210.6|9216.1|9211.1|9213.6|9208.6|1
1680243900000|2023-03-31 06:25:00|9216.1|9211.1|9215.6|9210.6|9219.6|9214.6|9214.6|9209.6|4
1680244200000|2023-03-31 06:30:00|9214.1|9209.1|9225.6|9220.6|9226.1|9221.1|9214.1|9209.1|23
1680244500000|2023-03-31 06:35:00|9226.1|9221.1|9227.1|9222.1|9227.6|9222.6|9221.6|9216.6|10
1680244800000|2023-03-31 06:40:00|9226.6|9221.6|9221.6|9216.6|9227.1|9222.1|9219.6|9214.6|18
1680245100000|2023-03-31 06:45:00|9221.1|9216.1|9216.1|9211.1|9222.1|9217.1|9216.1|9211.1|19
1680245400000|2023-03-31 06:50:00|9215.1|9210.1|9220.1|9215.1|9221.6|9216.6|9215.1|9210.1|11
1680245700000|2023-03-31 06:55:00|9218.1|9213.1|9223.1|9218.1|9228.1|9223.1|9212.6|9207.6|74
1680246000000|2023-03-31 07:00:00|9229.1|9224.1|9231.6|9226.6|9244.1|9239.1|9225.6|9220.6|522
1680246300000|2023-03-31 07:05:00|9233.6|9228.6|9233.6|9228.6|9235.1|9230.1|9224.6|9219.6|160
1680246600000|2023-03-31 07:10:00|9234.1|9229.1|9235.6|9230.6|9241.6|9236.6|9228.6|9223.6|95
1680246900000|2023-03-31 07:15:00|9236.1|9231.1|9224.1|9219.1|9239.1|9234.1|9222.1|9217.1|127
1680247200000|2023-03-31 07:20:00|9224.6|9219.6|9219.6|9214.6|9228.1|9223.1|9218.6|9213.6|88
1680247500000|2023-03-31 07:25:00|9220.1|9215.1|9225.1|9220.1|9225.6|9220.6|9211.6|9206.6|73
1680247800000|2023-03-31 07:30:00|9224.1|9219.1|9219.6|9214.6|9225.1|9220.1|9215.1|9210.1|82
1680248100000|2023-03-31 07:35:00|9220.1|9215.1|9210.6|9205.6|9222.1|9217.1|9210.6|9205.6|78
1680248400000|2023-03-31 07:40:00|9211.4|9206.4|9203.4|9198.4|9211.9|9206.9|9201.9|9196.9|96
1680248700000|2023-03-31 07:45:00|9202.9|9197.9|9201.4|9196.4|9205.4|9200.4|9197.4|9192.4|127
1680249000000|2023-03-31 07:50:00|9200.9|9195.9|9191.4|9186.4|9200.9|9195.9|9189.4|9184.4|94
1680249300000|2023-03-31 07:55:00|9191.9|9186.9|9204.4|9199.4|9208.4|9203.4|9189.4|9184.4|110
1680249600000|2023-03-31 08:00:00|9203.9|9198.9|9207.4|9202.4|9209.9|9204.9|9199.4|9194.4|68
1680249900000|2023-03-31 08:05:00|9207.9|9202.9|9196.4|9191.4|9207.9|9202.9|9195.4|9190.4|45
1680250200000|2023-03-31 08:10:00|9195.4|9190.4|9194.4|9189.4|9199.9|9194.9|9193.9|9188.9|65
1680250500000|2023-03-31 08:15:00|9194.9|9189.9|9185.4|9180.4|9197.4|9192.4|9185.4|9180.4|31
1680250800000|2023-03-31 08:20:00|9185.9|9180.9|9201.4|9196.4|9204.4|9199.4|9184.9|9179.9|65
1680251100000|2023-03-31 08:25:00|9201.9|9196.9|9206.4|9201.4|9208.9|9203.9|9200.9|9195.9|40
1680251400000|2023-03-31 08:30:00|9205.9|9200.9|9212.4|9207.4|9215.9|9210.9|9205.4|9200.4|47
1680251700000|2023-03-31 08:35:00|9211.9|9206.9|9213.4|9208.4|9214.9|9209.9|9209.4|9204.4|21
1680252000000|2023-03-31 08:40:00|9213.9|9208.9|9214.4|9209.4|9216.9|9211.9|9212.9|9207.9|22
1680252300000|2023-03-31 08:45:00|9214.9|9209.9|9218.4|9213.4|9221.9|9216.9|9213.9|9208.9|43
1680252600000|2023-03-31 08:50:00|9217.9|9212.9|9215.9|9210.9|9218.9|9213.9|9212.9|9207.9|37
1680252900000|2023-03-31 08:55:00|9215.4|9210.4|9203.4|9198.4|9215.9|9210.9|9202.4|9197.4|73
1680253200000|2023-03-31 09:00:00|9204.9|9199.9|9198.4|9193.4|9205.4|9200.4|9197.4|9192.4|52
1680253500000|2023-03-31 09:05:00|9198.9|9193.9|9209.4|9204.4|9209.9|9204.9|9198.9|9193.9|70
1680253800000|2023-03-31 09:10:00|9209.9|9204.9|9217.4|9212.4|9218.4|9213.4|9208.4|9203.4|35
1680254100000|2023-03-31 09:15:00|9216.9|9211.9|9209.4|9204.4|9218.4|9213.4|9208.9|9203.9|44
1680254400000|2023-03-31 09:20:00|9209.9|9204.9|9216.4|9211.4|9216.9|9211.9|9209.9|9204.9|20
1680254700000|2023-03-31 09:25:00|9215.9|9210.9|9217.9|9212.9|9217.9|9212.9|9214.4|9209.4|22
1680255000000|2023-03-31 09:30:00|9218.4|9213.4|9220.4|9215.4|9220.9|9215.9|9214.9|9209.9|29
1680255300000|2023-03-31 09:35:00|9219.9|9214.9|9219.9|9214.9|9220.4|9215.4|9216.9|9211.9|16
1680255600000|2023-03-31 09:40:00|9220.4|9215.4|9227.4|9222.4|9227.9|9222.9|9219.9|9214.9|19
1680255900000|2023-03-31 09:45:00|9227.9|9222.9|9225.4|9220.4|9231.4|9226.4|9224.4|9219.4|46
1680256200000|2023-03-31 09:50:00|9224.9|9219.9|9224.4|9219.4|9225.9|9220.9|9219.4|9214.4|138
1680256500000|2023-03-31 09:55:00|9223.9|9218.9|9233.4|9228.4|9234.4|9229.4|9221.4|9216.4|84
1680256800000|2023-03-31 10:00:00|9233.9|9228.9|9233.9|9228.9|9236.9|9231.9|9231.9|9226.9|27
1680257100000|2023-03-31 10:05:00|9233.4|9228.4|9237.4|9232.4|9239.4|9234.4|9231.4|9226.4|36
1680257400000|2023-03-31 10:10:00|9237.9|9232.9|9239.4|9234.4|9240.4|9235.4|9235.4|9230.4|38
1680257700000|2023-03-31 10:15:00|9239.9|9234.9|9245.4|9240.4|9246.4|9241.4|9239.9|9234.9|30
1680258000000|2023-03-31 10:20:00|9244.9|9239.9|9242.4|9237.4|9246.9|9241.9|9239.9|9234.9|20
1680258300000|2023-03-31 10:25:00|9242.9|9237.9|9246.4|9241.4|9248.4|9243.4|9242.4|9237.4|34
1680258600000|2023-03-31 10:30:00|9246.9|9241.9|9250.9|9245.9|9251.4|9246.4|9245.9|9240.9|62
1680258900000|2023-03-31 10:35:00|9250.4|9245.4|9255.4|9250.4|9255.9|9250.9|9248.4|9243.4|45
1680259200000|2023-03-31 10:40:00|9255.9|9250.9|9253.4|9248.4|9256.9|9251.9|9251.4|9246.4|31
1680259500000|2023-03-31 10:45:00|9252.9|9247.9|9248.4|9243.4|9253.9|9248.9|9248.4|9243.4|36
1680259800000|2023-03-31 10:50:00|9247.9|9242.9|9243.4|9238.4|9249.4|9244.4|9240.4|9235.4|17
1680260100000|2023-03-31 10:55:00|9242.9|9237.9|9239.9|9234.9|9242.9|9237.9|9237.4|9232.4|36
1680260400000|2023-03-31 11:00:00|9240.4|9235.4|9234.4|9229.4|9241.4|9236.4|9233.9|9228.9|27
1680260700000|2023-03-31 11:05:00|9233.9|9228.9|9237.9|9232.9|9240.9|9235.9|9231.4|9226.4|28
1680261000000|2023-03-31 11:10:00|9237.4|9232.4|9238.9|9233.9|9238.9|9233.9|9235.4|9230.4|20
1680261300000|2023-03-31 11:15:00|9238.4|9233.4|9240.4|9235.4|9242.4|9237.4|9237.9|9232.9|19
1680261600000|2023-03-31 11:20:00|9239.9|9234.9|9240.9|9235.9|9241.9|9236.9|9238.4|9233.4|18
1680261900000|2023-03-31 11:25:00|9241.4|9236.4|9241.9|9236.9|9244.4|9239.4|9241.4|9236.4|31
1680262200000|2023-03-31 11:30:00|9242.4|9237.4|9241.4|9236.4|9245.4|9240.4|9240.4|9235.4|25
1680262500000|2023-03-31 11:35:00|9241.9|9236.9|9240.9|9235.9|9242.9|9237.9|9238.9|9233.9|18
1680262800000|2023-03-31 11:40:00|9239.8|9234.8|9238.8|9233.8|9242.3|9237.3|9238.8|9233.8|13
1680263100000|2023-03-31 11:45:00|9240.3|9235.3|9242.8|9237.8|9242.8|9237.8|9238.8|9233.8|24
1680263400000|2023-03-31 11:50:00|9243.3|9238.3|9240.8|9235.8|9243.3|9238.3|9238.8|9233.8|42
1680263700000|2023-03-31 11:55:00|9240.3|9235.3|9239.3|9234.3|9240.3|9235.3|9236.8|9231.8|35
1680264000000|2023-03-31 12:00:00|9238.8|9233.8|9236.8|9231.8|9240.3|9235.3|9236.3|9231.3|25
1680264300000|2023-03-31 12:05:00|9237.3|9232.3|9237.8|9232.8|9238.8|9233.8|9235.8|9230.8|15
1680264600000|2023-03-31 12:10:00|9239.3|9234.3|9242.3|9237.3|9243.3|9238.3|9239.3|9234.3|32
1680264900000|2023-03-31 12:15:00|9241.8|9236.8|9238.3|9233.3|9243.8|9238.8|9238.3|9233.3|45
1680265200000|2023-03-31 12:20:00|9238.8|9233.8|9246.3|9241.3|9249.3|9244.3|9237.8|9232.8|73
1680265500000|2023-03-31 12:25:00|9245.8|9240.8|9243.8|9238.8|9248.3|9243.3|9243.8|9238.8|17
1680265800000|2023-03-31 12:30:00|9241.3|9236.3|9245.8|9240.8|9254.3|9249.3|9235.3|9230.3|180
1680266100000|2023-03-31 12:35:00|9246.3|9241.3|9242.8|9237.8|9248.3|9243.3|9240.8|9235.8|30
1680266400000|2023-03-31 12:40:00|9242.3|9237.3|9242.3|9237.3|9247.3|9242.3|9239.3|9234.3|26
1680266700000|2023-03-31 12:45:00|9241.8|9236.8|9236.8|9231.8|9243.3|9238.3|9235.8|9230.8|33
1680267000000|2023-03-31 12:50:00|9236.3|9231.3|9235.8|9230.8|9240.8|9235.8|9232.8|9227.8|38
1680267300000|2023-03-31 12:55:00|9236.3|9231.3|9241.3|9236.3|9242.3|9237.3|9235.3|9230.3|30
1680267600000|2023-03-31 13:00:00|9242.3|9237.3|9240.8|9235.8|9244.3|9239.3|9239.3|9234.3|45
1680267900000|2023-03-31 13:05:00|9241.3|9236.3|9243.3|9238.3|9244.3|9239.3|9240.3|9235.3|32
1680268200000|2023-03-31 13:10:00|9242.8|9237.8|9240.8|9235.8|9244.3|9239.3|9237.8|9232.8|25
1680268500000|2023-03-31 13:15:00|9240.3|9235.3|9235.3|9230.3|9241.3|9236.3|9235.3|9230.3|26
1680268800000|2023-03-31 13:20:00|9235.8|9230.8|9237.8|9232.8|9239.8|9234.8|9235.3|9230.3|43
1680269100000|2023-03-31 13:25:00|9238.8|9233.8|9232.3|9227.3|9238.8|9233.8|9231.8|9226.8|49
1680269400000|2023-03-31 13:30:00|9232.8|9227.8|9243.3|9238.3|9244.3|9239.3|9228.3|9223.3|221
1680269700000|2023-03-31 13:35:00|9243.8|9238.8|9252.3|9247.3|9252.3|9247.3|9242.8|9237.8|91
1680270000000|2023-03-31 13:40:00|9252.8|9247.8|9245.3|9240.3|9252.8|9247.8|9244.8|9239.8|37
1680270300000|2023-03-31 13:45:00|9245.8|9240.8|9242.3|9237.3|9247.8|9242.8|9241.3|9236.3|50
1680270600000|2023-03-31 13:50:00|9242.8|9237.8|9243.3|9238.3|9245.8|9240.8|9239.3|9234.3|41
1680270900000|2023-03-31 13:55:00|9243.8|9238.8|9240.3|9235.3|9244.8|9239.8|9238.3|9233.3|32
1680271200000|2023-03-31 14:00:00|9241.8|9236.8|9247.3|9242.3|9248.8|9243.8|9241.3|9236.3|71
1680271500000|2023-03-31 14:05:00|9247.8|9242.8|9246.3|9241.3|9250.3|9245.3|9245.3|9240.3|51
1680271800000|2023-03-31 14:10:00|9246.2|9241.2|9241.7|9236.7|9247.2|9242.2|9240.2|9235.2|46
1680272100000|2023-03-31 14:15:00|9242.2|9237.2|9246.7|9241.7|9247.7|9242.7|9241.7|9236.7|41
1680272400000|2023-03-31 14:20:00|9246.2|9241.2|9249.2|9244.2|9249.7|9244.7|9243.7|9238.7|62
1680272700000|2023-03-31 14:25:00|9248.7|9243.7|9251.2|9246.2|9253.7|9248.7|9246.2|9241.2|65
1680273000000|2023-03-31 14:30:00|9250.7|9245.7|9250.7|9245.7|9254.2|9249.2|9248.2|9243.2|61
1680273300000|2023-03-31 14:35:00|9251.7|9246.7|9245.7|9240.7|9252.7|9247.7|9244.2|9239.2|85
1680273600000|2023-03-31 14:40:00|9246.2|9241.2|9250.7|9245.7|9250.7|9245.7|9245.7|9240.7|58
1680273900000|2023-03-31 14:45:00|9251.2|9246.2|9251.7|9246.7|9252.7|9247.7|9248.2|9243.2|73
1680274200000|2023-03-31 14:50:00|9252.2|9247.2|9251.7|9246.7|9255.2|9250.2|9247.7|9242.7|115
1680274500000|2023-03-31 14:55:00|9252.2|9247.2|9253.7|9248.7|9254.2|9249.2|9250.7|9245.7|56
1680274800000|2023-03-31 15:00:00|9252.7|9247.7|9249.7|9244.7|9253.7|9248.7|9246.2|9241.2|116
1680275100000|2023-03-31 15:05:00|9249.2|9244.2|9244.2|9239.2|9249.7|9244.7|9243.7|9238.7|49
1680275400000|2023-03-31 15:10:00|9244.7|9239.7|9247.2|9242.2|9249.7|9244.7|9244.7|9239.7|52
1680275700000|2023-03-31 15:15:00|9247.7|9242.7|9250.2|9245.2|9253.7|9248.7|9246.7|9241.7|80
1680276000000|2023-03-31 15:20:00|9250.7|9245.7|9252.7|9247.7|9255.2|9250.2|9250.7|9245.7|119
1680276300000|2023-03-31 15:25:00|9253.2|9248.2|9240.2|9235.2|9256.2|9251.2|9239.7|9234.7|441
1680276600000|2023-03-31 15:30:00|9205.9|9198.9|9198.9|9191.9|9206.9|9199.9|9191.9|9185.9|518
1680276900000|2023-03-31 15:35:00|9201.9|9192.9|9195.9|9188.9|9202.9|9196.9|9194.9|9187.9|183
1680277200000|2023-03-31 15:40:00|9194.9|9187.9|9197.9|9190.9|9198.9|9191.9|9193.9|9187.9|47
1680277500000|2023-03-31 15:45:00|9198.9|9191.9|9195.9|9188.9|9199.9|9192.9|9195.9|9188.9|15
1680277800000|2023-03-31 15:50:00|9194.9|9187.9|9196.9|9189.9|9197.9|9190.9|9194.9|9187.9|18
1680278100000|2023-03-31 15:55:00|9197.9|9188.9|9199.9|9192.9|9200.9|9192.9|9196.9|9188.9|18
1680278400000|2023-03-31 16:00:00|9200.9|9193.9|9201.9|9194.9|9201.9|9195.9|9199.9|9192.9|7
1680278700000|2023-03-31 16:05:00|9200.9|9193.9|9199.9|9192.9|9200.9|9193.9|9198.9|9191.9|6
1680279000000|2023-03-31 16:10:00|9200.9|9193.9|9202.9|9195.9|9202.9|9195.9|9200.9|9193.9|3
1680279300000|2023-03-31 16:15:00|9203.9|9196.9|9204.9|9197.9|9204.9|9197.9|9202.9|9195.9|5
1680279600000|2023-03-31 16:20:00|9205.9|9198.9|9203.9|9196.9|9205.9|9198.9|9202.9|9196.9|4
1680279900000|2023-03-31 16:25:00|9204.9|9197.9|9203.9|9196.9|9204.9|9197.9|9201.9|9194.9|13
1680280200000|2023-03-31 16:30:00|9204.9|9197.9|9199.9|9191.9|9204.9|9197.9|9198.9|9191.9|9
1680280500000|2023-03-31 16:35:00|9198.9|9192.9|9197.9|9190.9|9199.9|9192.9|9197.9|9190.9|0
1680280800000|2023-03-31 16:40:00|9198.9|9191.9|9196.9|9189.9|9200.9|9193.9|9196.9|9189.9|15
1680281100000|2023-03-31 16:45:00|9195.9|9188.9|9195.9|9188.9|9196.9|9189.9|9194.9|9187.9|4
1680281400000|2023-03-31 16:50:00|9196.9|9189.9|9195.9|9189.9|9197.9|9190.9|9194.9|9187.9|8
1680281700000|2023-03-31 16:55:00|9196.9|9188.9|9198.9|9191.9|9198.9|9191.9|9196.9|9188.9|13
1680282000000|2023-03-31 17:00:00|9197.9|9190.9|9197.9|9189.9|9197.9|9190.9|9196.9|9189.9|1
1680282300000|2023-03-31 17:05:00|9196.9|9188.9|9197.9|9189.9|9198.9|9190.9|9194.9|9187.9|3
1680282600000|2023-03-31 17:10:00|9196.9|9190.9|9197.9|9189.9|9198.9|9191.9|9195.9|9187.9|21
1680282900000|2023-03-31 17:15:00|9198.9|9190.9|9195.9|9188.9|9199.9|9192.9|9195.9|9187.9|10
1680283200000|2023-03-31 17:20:00|9197.9|9190.9|9196.9|9190.9|9197.9|9190.9|9194.9|9187.9|3
1680283500000|2023-03-31 17:25:00|9197.9|9191.9|9196.9|9190.9|9198.9|9191.9|9196.9|9189.9|9
1680283800000|2023-03-31 17:30:00|9195.9|9189.9|9192.9|9185.9|9195.9|9189.9|9191.9|9184.9|6
1680284100000|2023-03-31 17:35:00|9191.9|9184.9|9192.9|9186.9|9192.9|9186.9|9191.9|9184.9|4
1680284400000|2023-03-31 17:40:00|9193.9|9187.9|9191.9|9185.9|9195.9|9188.9|9191.9|9184.9|15
1680284700000|2023-03-31 17:45:00|9192.9|9184.9|9189.9|9183.9|9192.9|9186.9|9189.9|9183.9|10
1680285000000|2023-03-31 17:50:00|9190.9|9182.9|9182.9|9176.9|9191.9|9184.9|9182.9|9176.9|42
1680285300000|2023-03-31 17:55:00|9185.9|9177.9|9196.9|9184.9|9199.4|9187.9|9183.9|9176.9|23
1680285600000|2023-03-31 18:00:00|9199|9187|9198.9|9186.9|9201|9189|9196.7|9184.7|0
1680285900000|2023-03-31 18:05:00|9199|9187|9203.3|9191.3|9205.5|9193.5|9199|9187|0
1680286200000|2023-03-31 18:10:00|9205.4|9193.4|9203.2|9191.2|9205.5|9193.5|9203.2|9191.2|0
1680286500000|2023-03-31 18:15:00|9203.3|9191.3|9203.1|9191.1|9205.4|9193.4|9203.1|9191.1|0
1680286800000|2023-03-31 18:20:00|9201|9189|9194.6|9182.6|9201.1|9189.1|9194.6|9182.6|0
1680287100000|2023-03-31 18:25:00|9195.7|9183.7|9196.8|9184.8|9196.8|9184.8|9192.3|9180.3|0
1680287400000|2023-03-31 18:30:00|9196.7|9184.7|9198.9|9186.9|9198.9|9186.9|9194.5|9182.5|0
1680287700000|2023-03-31 18:35:00|9198.8|9186.8|9198.8|9186.8|9198.9|9186.9|9196.7|9184.7|0
1680288000000|2023-03-31 18:40:00|9198.9|9186.9|9201.1|9189.1|9201.2|9189.2|9196.8|9184.8|0
1680288300000|2023-03-31 18:45:00|9201|9189|9199|9187|9201.1|9189.1|9198.9|9186.9|0
1680288600000|2023-03-31 18:50:00|9199.1|9187.1|9201.2|9189.2|9201.2|9189.2|9198.9|9186.9|0
1680288900000|2023-03-31 18:55:00|9201.1|9189.1|9203.2|9191.2|9204.3|9192.3|9200.9|9188.9|0
1680289200000|2023-03-31 19:00:00|9203.3|9191.3|9212.2|9200.2|9212.2|9200.2|9203.3|9191.3|0
1680289500000|2023-03-31 19:05:00|9210.1|9198.1|9210.5|9198.5|9212.6|9200.6|9207.8|9195.8|0
1680289800000|2023-03-31 19:10:00|9210.4|9198.4|9208.3|9196.3|9212.7|9200.7|9206.1|9194.1|0
1680290100000|2023-03-31 19:15:00|9208.4|9196.4|9210.7|9198.7|9210.7|9198.7|9208.3|9196.3|0
1680290400000|2023-03-31 19:20:00|9210.8|9198.8|9215.3|9203.3|9215.3|9203.3|9210.8|9198.8|0
1680290700000|2023-03-31 19:25:00|9215.4|9203.4|9215.4|9203.4|9215.5|9203.5|9213.2|9201.2|0
1680291000000|2023-03-31 19:30:00|9215.3|9203.3|9208.9|9196.9|9215.5|9203.5|9208.8|9196.8|0
1680291300000|2023-03-31 19:35:00|9208.8|9196.8|9202.2|9190.2|9208.9|9196.9|9202.2|9190.2|0
1680291600000|2023-03-31 19:40:00|9202.1|9190.1|9202.1|9190.1|9204.3|9192.3|9200|9188|0
1680291900000|2023-03-31 19:45:00|9202|9190|9202.1|9190.1|9206.5|9194.5|9202|9190|0
1680292200000|2023-03-31 19:50:00|9202.2|9190.2|9204.6|9192.6|9204.6|9192.6|9197.8|9185.8|0
1680292500000|2023-03-31 19:55:00|9204.7|9192.7|9210.3|9198.3|9216.7|9204.7|9204.7|9192.7|0
1680292800000|2023-03-31 20:00:00|9214.7|9202.7|9217|9205|9217.7|9205.7|9210|9198|0
1680293100000|2023-03-31 20:05:00|9216.4|9204.4|9217.7|9205.7|9220.5|9208.5|9216.4|9204.4|0
1680293400000|2023-03-31 20:10:00|9217.6|9205.6|9218.3|9206.3|9219.6|9207.6|9217|9205|0
1680293700000|2023-03-31 20:15:00|9218.9|9206.9|9217.6|9205.6|9219.6|9207.6|9217.6|9205.6|0
1680294000000|2023-03-31 20:20:00|9218.3|9206.3|9218.9|9206.9|9219.6|9207.6|9218.3|9206.3|0
1680294300000|2023-03-31 20:25:00|9219.6|9207.6|9218.9|9206.9|9219.6|9207.6|9218.3|9206.3|0
1680294600000|2023-03-31 20:30:00|9219.6|9207.6|9219.6|9207.6|9219.6|9207.6|9218.9|9206.9|0
1680294900000|2023-03-31 20:35:00|9220.4|9208.4|9221.1|9209.1|9222.4|9210.4|9220.4|9208.4|0
1680295200000|2023-03-31 20:40:00|9221|9209|9222.4|9210.4|9222.4|9210.4|9219.6|9207.6|0
1680295500000|2023-03-31 20:45:00|9222.3|9210.3|9224.4|9212.4|9225.7|9213.7|9221.7|9209.7|0
1680295800000|2023-03-31 20:50:00|9223.7|9211.7|9225|9213|9225|9213|9223.1|9211.1|0
1680296100000|2023-03-31 20:55:00|9225.7|9213.7|9218.4|9206.4|9226.3|9214.3|9218.1|9206.1|0
1680296400000|2023-03-31 21:00:00|9219|9207|9219|9207|9219|9207|9219|9207|0
1680472800000|2023-04-02 22:00:00|9181.6|9169.6|9184|9172|9187.9|9175.9|9176.5|9164.5|0
1680473100000|2023-04-02 22:05:00|9183.4|9171.4|9175.9|9163.9|9188.3|9176.3|9175.3|9163.3|0
1680473400000|2023-04-02 22:10:00|9176.3|9164.3|9174|9162|9178.1|9166.1|9170.1|9158.1|0
1680473700000|2023-04-02 22:15:00|9174.6|9162.6|9174.7|9162.7|9178.1|9166.1|9171.3|9159.3|0
1680474000000|2023-04-02 22:20:00|9174.9|9162.9|9180.3|9168.3|9182.5|9170.5|9173.6|9161.6|0
1680474300000|2023-04-02 22:25:00|9180.7|9168.7|9181.4|9169.4|9184.2|9172.2|9179|9167|0
1680474600000|2023-04-02 22:30:00|9181.8|9169.8|9185.8|9173.8|9186|9174|9177.9|9165.9|0
1680474900000|2023-04-02 22:35:00|9185.6|9173.6|9192.2|9180.2|9194.4|9182.4|9185.6|9173.6|0
1680475200000|2023-04-02 22:40:00|9191.8|9179.8|9195|9183|9195|9183|9190.5|9178.5|0
1680475500000|2023-04-02 22:45:00|9195.4|9183.4|9195.7|9183.7|9196.1|9184.1|9193.3|9181.3|0
1680475800000|2023-04-02 22:50:00|9195.4|9183.4|9200|9188|9200.4|9188.4|9195.4|9183.4|0
1680476100000|2023-04-02 22:55:00|9199.9|9187.9|9198.9|9186.9|9200.4|9188.4|9197.2|9185.2|0
1680476400000|2023-04-02 23:00:00|9198.2|9186.2|9198.2|9186.2|9200.4|9188.4|9197.8|9185.8|0
1680476700000|2023-04-02 23:05:00|9198.4|9186.4|9197.1|9185.1|9199.9|9187.9|9197.1|9185.1|0
1680477000000|2023-04-02 23:10:00|9197.2|9185.2|9193.3|9181.3|9199.1|9187.1|9193.3|9181.3|0
1680477300000|2023-04-02 23:15:00|9193.7|9181.7|9198.9|9186.9|9199.1|9187.1|9193.7|9181.7|0
1680477600000|2023-04-02 23:20:00|9199.1|9187.1|9196.5|9184.5|9199.3|9187.3|9196.1|9184.1|0
1680477900000|2023-04-02 23:25:00|9197.1|9185.1|9197.8|9185.8|9198.9|9186.9|9195.4|9183.4|0
1680478200000|2023-04-02 23:30:00|9197.1|9185.1|9195.4|9183.4|9198.2|9186.2|9195.4|9183.4|0
1680478500000|2023-04-02 23:35:00|9195.2|9183.2|9196.3|9184.3|9197.1|9185.1|9194.3|9182.3|0
1680478800000|2023-04-02 23:40:00|9196.5|9184.5|9196.1|9184.1|9200.4|9188.4|9195.4|9183.4|0
1680479100000|2023-04-02 23:45:00|9196.3|9184.3|9193.8|9181.8|9196.5|9184.5|9192.7|9180.7|0
1680479400000|2023-04-02 23:50:00|9193.4|9181.4|9190.6|9178.6|9193.8|9181.8|9188.9|9176.9|0
1680479700000|2023-04-02 23:55:00|9189.9|9177.9|9192.3|9180.3|9193.2|9181.2|9188.4|9176.4|0
1680480000000|2023-04-03 00:00:00|9191.9|9179.9|9180.7|9168.7|9191.9|9179.9|9179.4|9167.4|0
1680480300000|2023-04-03 00:05:00|9181.1|9169.1|9176.8|9164.8|9181.8|9169.8|9173.4|9161.4|0
1680480600000|2023-04-03 00:10:00|9177.2|9165.2|9177.1|9165.1|9183.6|9171.6|9175.5|9163.5|0
1680480900000|2023-04-03 00:15:00|9176.9|9164.9|9181.2|9169.2|9183.3|9171.3|9176.9|9164.9|0
1680481200000|2023-04-03 00:20:00|9183.3|9171.3|9185.4|9173.4|9187.5|9175.5|9181.2|9169.2|0
1680481500000|2023-04-03 00:25:00|9184.4|9172.4|9189.7|9177.7|9189.7|9177.7|9183.3|9171.3|0
1680481800000|2023-04-03 00:30:00|9187.6|9175.6|9196.1|9184.1|9198.2|9186.2|9187.6|9175.6|0
1680482100000|2023-04-03 00:35:00|9197.2|9185.2|9193.9|9181.9|9198.2|9186.2|9189.7|9177.7|0
1680482400000|2023-04-03 00:40:00|9191.8|9179.8|9193.9|9181.9|9198.2|9186.2|9191.8|9179.8|0
1680482700000|2023-04-03 00:45:00|9245|9233|9240.7|9228.7|9247.1|9235.1|9240.7|9228.7|0
1680483000000|2023-04-03 00:50:00|9242.8|9230.8|9245|9233|9245|9233|9240.7|9228.7|0
1680483300000|2023-04-03 00:55:00|9244.9|9232.9|9247.1|9235.1|9247.1|9235.1|9244.9|9232.9|0
1680483600000|2023-04-03 01:00:00|9196|9184|9191.9|9179.9|9198.3|9186.3|9191.9|9179.9|0
1680483900000|2023-04-03 01:05:00|9191.8|9179.8|9185.5|9173.5|9191.8|9179.8|9183.3|9171.3|0
1680484200000|2023-04-03 01:10:00|9184.4|9172.4|9183.5|9171.5|9187.6|9175.6|9183.4|9171.4|0
1680484500000|2023-04-03 01:15:00|9185.6|9173.6|9187.7|9175.7|9187.8|9175.8|9185.6|9173.6|0
1680484800000|2023-04-03 01:20:00|9187.8|9175.8|9189.9|9177.9|9189.9|9177.9|9183.5|9171.5|0
1680485100000|2023-04-03 01:25:00|9190|9178|9183.6|9171.6|9190|9178|9181.4|9169.4|0
1680485400000|2023-04-03 01:30:00|9183.5|9171.5|9185.7|9173.7|9187.8|9175.8|9179.3|9167.3|0
1680485700000|2023-04-03 01:35:00|9187.8|9175.8|9179.3|9167.3|9189.9|9177.9|9179.3|9167.3|0
1680486000000|2023-04-03 01:40:00|9180.4|9168.4|9182.8|9170.8|9184.8|9172.8|9175|9163|0
1680486300000|2023-04-03 01:45:00|9182.7|9170.7|9189.6|9177.6|9189.6|9177.6|9178.4|9166.4|0
1680486600000|2023-04-03 01:50:00|9189.7|9177.7|9187.6|9175.6|9191.8|9179.8|9185.4|9173.4|0
1680486900000|2023-04-03 01:55:00|9187.5|9175.5|9187.5|9175.5|9189.7|9177.7|9185.4|9173.4|0
1680487200000|2023-04-03 02:00:00|9187.6|9175.6|9187.5|9175.5|9187.6|9175.6|9187.5|9175.5|0
1680487500000|2023-04-03 02:05:00|9185.4|9173.4|9185.4|9173.4|9187.5|9175.5|9185.3|9173.3|0
1680487800000|2023-04-03 02:10:00|9187.5|9175.5|9187.5|9175.5|9187.6|9175.6|9185.4|9173.4|0
1680488100000|2023-04-03 02:15:00|9187.6|9175.6|9191.8|9179.8|9191.8|9179.8|9187.5|9175.5|0
1680488400000|2023-04-03 02:20:00|9189.7|9177.7|9191.7|9179.7|9191.7|9179.7|9187.5|9175.5|0
1680488700000|2023-04-03 02:25:00|9189.6|9177.6|9191.7|9179.7|9191.7|9179.7|9189.6|9177.6|0
1680489000000|2023-04-03 02:30:00|9191.6|9179.6|9193.8|9181.8|9193.8|9181.8|9191.6|9179.6|0
1680489300000|2023-04-03 02:35:00|9193.7|9181.7|9193.8|9181.8|9193.8|9181.8|9191.6|9179.6|0
1680489600000|2023-04-03 02:40:00|9191.7|9179.7|9191.7|9179.7|9191.7|9179.7|9191.7|9179.7|0
1680489900000|2023-04-03 02:45:00|9191.6|9179.6|9191.7|9179.7|9193.8|9181.8|9191.6|9179.6|0
1680490200000|2023-04-03 02:50:00|9191.6|9179.6|9191.7|9179.7|9191.7|9179.7|9189.5|9177.5|0
1680490500000|2023-04-03 02:55:00|9191.6|9179.6|9191.7|9179.7|9193.8|9181.8|9191.6|9179.6|0
1680490800000|2023-04-03 03:00:00|9193.8|9181.8|9195.9|9183.9|9195.9|9183.9|9193.8|9181.8|0
1680491100000|2023-04-03 03:05:00|9196|9184|9196|9184|9196|9184|9195.9|9183.9|0
1680491400000|2023-04-03 03:10:00|9195.9|9183.9|9193.8|9181.8|9195.9|9183.9|9193.8|9181.8|0
1680491700000|2023-04-03 03:15:00|9244.9|9232.9|9247.4|9235.4|9247.4|9235.4|9244.8|9232.8|0
1680492000000|2023-04-03 03:20:00|9247.5|9235.5|9247.4|9235.4|9249.6|9237.6|9247.4|9235.4|0
1680492300000|2023-04-03 03:25:00|9247.5|9235.5|9247.4|9235.4|9249.6|9237.6|9247.4|9235.4|0
1680492600000|2023-04-03 03:30:00|9194.3|9182.3|9192.1|9180.1|9194.3|9182.3|9192.1|9180.1|0
1680492900000|2023-04-03 03:35:00|9190|9178|9190|9178|9192.1|9180.1|9189.9|9177.9|0
1680493200000|2023-04-03 03:40:00|9189.9|9177.9|9187.9|9175.9|9189.9|9177.9|9187.8|9175.8|0
1680493500000|2023-04-03 03:45:00|9187.8|9175.8|9190|9178|9190|9178|9187.8|9175.8|0
1680493800000|2023-04-03 03:50:00|9187.9|9175.9|9190|9178|9190|9178|9187.8|9175.8|0
1680494100000|2023-04-03 03:55:00|9187.9|9175.9|9187.9|9175.9|9190|9178|9187.9|9175.9|0
1680494400000|2023-04-03 04:00:00|9190|9178|9192.1|9180.1|9192.1|9180.1|9190|9178|0
1680494700000|2023-04-03 04:05:00|9190|9178|9192.2|9180.2|9192.2|9180.2|9190|9178|0
1680495000000|2023-04-03 04:10:00|9190.1|9178.1|9194.4|9182.4|9194.4|9182.4|9190.1|9178.1|0
1680495300000|2023-04-03 04:15:00|9192.3|9180.3|9190.2|9178.2|9194.4|9182.4|9190.2|9178.2|0
1680495600000|2023-04-03 04:20:00|9191.2|9179.2|9192.3|9180.3|9192.3|9180.3|9191.2|9179.2|0
1680495900000|2023-04-03 04:25:00|9192.2|9180.2|9190.2|9178.2|9192.3|9180.3|9190.1|9178.1|0
1680496200000|2023-04-03 04:30:00|9192.3|9180.3|9192.3|9180.3|9192.3|9180.3|9192.2|9180.2|0
1680496500000|2023-04-03 04:35:00|9194.4|9182.4|9196.5|9184.5|9196.5|9184.5|9192.3|9180.3|0
1680496800000|2023-04-03 04:40:00|9196.6|9184.6|9194.4|9182.4|9196.6|9184.6|9194.4|9182.4|0
1680497100000|2023-04-03 04:45:00|9195.5|9183.5|9194.4|9182.4|9196.5|9184.5|9194.4|9182.4|0
1680497400000|2023-04-03 04:50:00|9195.5|9183.5|9196.5|9184.5|9196.5|9184.5|9192.2|9180.2|0
1680497700000|2023-04-03 04:55:00|9194.4|9182.4|9194.5|9182.5|9196.5|9184.5|9193.4|9181.4|0
1680498000000|2023-04-03 05:00:00|9194.4|9182.4|9192.3|9180.3|9194.5|9182.5|9192.3|9180.3|0
1680498300000|2023-04-03 05:05:00|9194.4|9182.4|9192.3|9180.3|9194.4|9182.4|9192.3|9180.3|0
1680498600000|2023-04-03 05:10:00|9192.2|9180.2|9190.1|9178.1|9192.3|9180.3|9190.1|9178.1|0
1680498900000|2023-04-03 05:15:00|9190.2|9178.2|9194.4|9182.4|9194.4|9182.4|9190.1|9178.1|0
1680499200000|2023-04-03 05:20:00|9196.5|9184.5|9194.4|9182.4|9196.5|9184.5|9194.4|9182.4|0
1680499500000|2023-04-03 05:25:00|9196.5|9184.5|9192.3|9180.3|9196.5|9184.5|9190.2|9178.2|0
1680499800000|2023-04-03 05:30:00|9241.2|9229.2|9243.3|9231.3|9245.4|9233.4|9241.2|9229.2|0
1680500100000|2023-04-03 05:35:00|9241.2|9229.2|9243.4|9231.4|9245.5|9233.5|9241.2|9229.2|0
1680500400000|2023-04-03 05:40:00|9243.3|9231.3|9237|9225|9245.5|9233.5|9237|9225|0
1680500700000|2023-04-03 05:45:00|9184.9|9172.9|9188.3|9176.3|9188.3|9176.3|9179.6|9167.6|0
1680501000000|2023-04-03 05:50:00|9189.3|9177.3|9188.2|9176.2|9190.4|9178.4|9186.1|9174.1|0
1680501300000|2023-04-03 05:55:00|9188.3|9176.3|9192.4|9180.4|9192.4|9180.4|9186.1|9174.1|0
1680501600000|2023-04-03 06:00:00|9190.3|9178.3|9191.9|9186.9|9192.4|9186.9|9176.4|9171.4|51
1680501900000|2023-04-03 06:05:00|9192.4|9187.4|9196.9|9191.9|9197.9|9192.9|9191.9|9186.9|19
1680502200000|2023-04-03 06:10:00|9194.4|9189.4|9196.9|9191.9|9201.9|9196.9|9194.4|9189.4|28
1680502500000|2023-04-03 06:15:00|9197.9|9192.9|9197.4|9192.4|9201.4|9196.4|9194.9|9189.9|17
1680502800000|2023-04-03 06:20:00|9197.9|9192.9|9194.4|9189.4|9200.9|9195.9|9192.4|9187.4|9
1680503100000|2023-04-03 06:25:00|9194.9|9189.9|9194.4|9189.4|9196.4|9191.4|9192.4|9187.4|14
1680503400000|2023-04-03 06:30:00|9194.9|9189.9|9202.4|9197.4|9202.4|9197.4|9193.9|9188.9|10
1680503700000|2023-04-03 06:35:00|9202.9|9197.9|9199.4|9194.4|9203.4|9198.4|9195.9|9190.9|9
1680504000000|2023-04-03 06:40:00|9199.9|9194.9|9197.9|9192.9|9200.9|9195.9|9197.4|9192.4|3
1680504300000|2023-04-03 06:45:00|9197.4|9192.4|9198.4|9193.4|9198.9|9193.9|9197.4|9192.4|0
1680504600000|2023-04-03 06:50:00|9198.9|9193.9|9196.9|9191.9|9200.9|9195.9|9196.4|9191.4|12
1680504900000|2023-04-03 06:55:00|9196.4|9191.4|9216.4|9211.4|9216.9|9211.9|9196.4|9191.4|32
1680505200000|2023-04-03 07:00:00|9213.9|9208.9|9202.9|9197.9|9219.9|9214.9|9196.4|9191.4|544
1680505500000|2023-04-03 07:05:00|9201.9|9196.9|9214.9|9209.9|9219.9|9214.9|9195.4|9190.4|345
1680505800000|2023-04-03 07:10:00|9215.4|9210.4|9207.9|9202.9|9217.9|9212.9|9204.9|9199.9|147
1680506100000|2023-04-03 07:15:00|9208.4|9203.4|9195.9|9190.9|9212.4|9207.4|9188.4|9183.4|161
1680506400000|2023-04-03 07:20:00|9195.4|9190.4|9194.9|9189.9|9199.9|9194.9|9185.9|9180.9|188
1680506700000|2023-04-03 07:25:00|9194.4|9189.4|9192.9|9187.9|9199.9|9194.9|9186.9|9181.9|153
1680507000000|2023-04-03 07:30:00|9191.9|9186.9|9202.9|9197.9|9210.9|9205.9|9188.9|9183.9|223
1680507300000|2023-04-03 07:35:00|9203.4|9198.4|9205.9|9200.9|9210.9|9205.9|9193.9|9188.9|118
1680507600000|2023-04-03 07:40:00|9205.4|9200.4|9208.4|9203.4|9208.9|9203.9|9199.9|9194.9|56
1680507900000|2023-04-03 07:45:00|9209.4|9204.4|9214.1|9209.1|9217.3|9212.3|9204.6|9199.6|78
1680508200000|2023-04-03 07:50:00|9215.1|9210.1|9225.1|9220.1|9226.1|9221.1|9212.1|9207.1|48
1680508500000|2023-04-03 07:55:00|9225.6|9220.6|9227.6|9222.6|9231.1|9226.1|9223.6|9218.6|51
1680508800000|2023-04-03 08:00:00|9227.1|9222.1|9225.1|9220.1|9236.1|9231.1|9221.6|9216.6|125
1680509100000|2023-04-03 08:05:00|9224.6|9219.6|9212.6|9207.6|9233.1|9228.1|9211.6|9206.6|87
1680509400000|2023-04-03 08:10:00|9213.1|9208.1|9212.1|9207.1|9215.1|9210.1|9206.6|9201.6|52
1680509700000|2023-04-03 08:15:00|9212.6|9207.6|9215.1|9210.1|9218.1|9213.1|9202.6|9197.6|78
1680510000000|2023-04-03 08:20:00|9215.6|9210.6|9211.1|9206.1|9216.6|9211.6|9209.1|9204.1|75
1680510300000|2023-04-03 08:25:00|9210.6|9205.6|9204.1|9199.1|9211.1|9206.1|9202.6|9197.6|29
1680510600000|2023-04-03 08:30:00|9203.6|9198.6|9213.1|9208.1|9213.6|9208.6|9200.6|9195.6|47
1680510900000|2023-04-03 08:35:00|9213.6|9208.6|9216.1|9211.1|9218.1|9213.1|9212.1|9207.1|54
1680511200000|2023-04-03 08:40:00|9216.6|9211.6|9219.6|9214.6|9220.6|9215.6|9213.6|9208.6|47
1680511500000|2023-04-03 08:45:00|9219.1|9214.1|9218.1|9213.1|9220.1|9215.1|9211.1|9206.1|63
1680511800000|2023-04-03 08:50:00|9217.6|9212.6|9218.1|9213.1|9226.1|9221.1|9216.1|9211.1|64
1680512100000|2023-04-03 08:55:00|9217.6|9212.6|9215.1|9210.1|9223.1|9218.1|9213.6|9208.6|41
1680512400000|2023-04-03 09:00:00|9215.6|9210.6|9223.1|9218.1|9224.6|9219.6|9215.6|9210.6|43
1680512700000|2023-04-03 09:05:00|9224.6|9219.6|9230.6|9225.6|9231.6|9226.6|9223.1|9218.1|71
1680513000000|2023-04-03 09:10:00|9231.1|9226.1|9222.6|9217.6|9231.1|9226.1|9221.6|9216.6|62
1680513300000|2023-04-03 09:15:00|9223.1|9218.1|9219.6|9214.6|9224.1|9219.1|9219.1|9214.1|40
1680513600000|2023-04-03 09:20:00|9220.1|9215.1|9214.6|9209.6|9220.1|9215.1|9214.6|9209.6|43
1680513900000|2023-04-03 09:25:00|9213.6|9208.6|9211.6|9206.6|9216.1|9211.1|9208.6|9203.6|38
1680514200000|2023-04-03 09:30:00|9211.1|9206.1|9216.1|9211.1|9217.1|9212.1|9206.1|9201.1|51
1680514500000|2023-04-03 09:35:00|9216.6|9211.6|9215.6|9210.6|9221.1|9216.1|9214.1|9209.1|38
1680514800000|2023-04-03 09:40:00|9215.1|9210.1|9205.1|9200.1|9215.1|9210.1|9205.1|9200.1|70
1680515100000|2023-04-03 09:45:00|9205.6|9200.6|9212.1|9207.1|9213.1|9208.1|9201.1|9196.1|37
1680515400000|2023-04-03 09:50:00|9211.6|9206.6|9215.1|9210.1|9215.1|9210.1|9210.1|9205.1|55
1680515700000|2023-04-03 09:55:00|9214.6|9209.6|9210.1|9205.1|9215.1|9210.1|9208.1|9203.1|73
1680516000000|2023-04-03 10:00:00|9210.6|9205.6|9216.1|9211.1|9218.1|9213.1|9209.1|9204.1|48
1680516300000|2023-04-03 10:05:00|9215.6|9210.6|9212.6|9207.6|9216.1|9211.1|9209.6|9204.6|39
1680516600000|2023-04-03 10:10:00|9213.1|9208.1|9211.6|9206.6|9217.1|9212.1|9209.6|9204.6|38
1680516900000|2023-04-03 10:15:00|9211.1|9206.1|9213.1|9208.1|9214.6|9209.6|9211.1|9206.1|51
1680517200000|2023-04-03 10:20:00|9212.6|9207.6|9217.1|9212.1|9218.1|9213.1|9211.1|9206.1|29
1680517500000|2023-04-03 10:25:00|9217.6|9212.6|9213.1|9208.1|9221.1|9216.1|9212.1|9207.1|35
1680517800000|2023-04-03 10:30:00|9213.6|9208.6|9210.6|9205.6|9215.6|9210.6|9210.6|9205.6|43
1680518100000|2023-04-03 10:35:00|9211.6|9206.6|9209.1|9204.1|9212.6|9207.6|9207.6|9202.6|51
1680518400000|2023-04-03 10:40:00|9208.6|9203.6|9209.6|9204.6|9210.6|9205.6|9205.6|9200.6|29
1680518700000|2023-04-03 10:45:00|9209.1|9204.1|9209.1|9204.1|9210.6|9205.6|9205.6|9200.6|30
1680519000000|2023-04-03 10:50:00|9208.6|9203.6|9207.1|9202.1|9211.1|9206.1|9207.1|9202.1|31
1680519300000|2023-04-03 10:55:00|9207.6|9202.6|9203.6|9198.6|9209.6|9204.6|9203.6|9198.6|27
1680519600000|2023-04-03 11:00:00|9203.1|9198.1|9195.6|9190.6|9206.1|9201.1|9195.6|9190.6|48
1680519900000|2023-04-03 11:05:00|9195.1|9190.1|9189.1|9184.1|9196.6|9191.6|9188.6|9183.6|58
1680520200000|2023-04-03 11:10:00|9189.6|9184.6|9194.6|9189.6|9195.6|9190.6|9189.1|9184.1|41
1680520500000|2023-04-03 11:15:00|9195.1|9190.1|9195.1|9190.1|9201.1|9196.1|9192.6|9187.6|61
1680520800000|2023-04-03 11:20:00|9194.6|9189.6|9196.1|9191.1|9196.6|9191.6|9193.1|9188.1|35
1680521100000|2023-04-03 11:25:00|9196.6|9191.6|9188.1|9183.1|9197.1|9192.1|9187.6|9182.6|43
1680521400000|2023-04-03 11:30:00|9187.6|9182.6|9179.6|9174.6|9187.6|9182.6|9179.6|9174.6|29
1680521700000|2023-04-03 11:35:00|9179.1|9174.1|9182.6|9177.6|9183.6|9178.6|9179.1|9174.1|43
1680522000000|2023-04-03 11:40:00|9185.7|9180.7|9183.7|9178.7|9186.7|9181.7|9182.7|9177.7|20
1680522300000|2023-04-03 11:45:00|9184.7|9179.7|9180.2|9175.2|9185.7|9180.7|9179.7|9174.7|33
1680522600000|2023-04-03 11:50:00|9180.7|9175.7|9178.7|9173.7|9181.2|9176.2|9176.2|9171.2|47
1680522900000|2023-04-03 11:55:00|9179.2|9174.2|9182.2|9177.2|9182.2|9177.2|9178.7|9173.7|20
1680523200000|2023-04-03 12:00:00|9181.7|9176.7|9172.7|9167.7|9181.7|9176.7|9172.7|9167.7|34
1680523500000|2023-04-03 12:05:00|9172.2|9167.2|9173.2|9168.2|9176.2|9171.2|9170.7|9165.7|34
1680523800000|2023-04-03 12:10:00|9173.7|9168.7|9169.2|9164.2|9173.7|9168.7|9168.7|9163.7|25
1680524100000|2023-04-03 12:15:00|9168.7|9163.7|9170.7|9165.7|9172.2|9167.2|9168.7|9163.7|31
1680524400000|2023-04-03 12:20:00|9170.2|9165.2|9170.2|9165.2|9171.7|9166.7|9168.2|9163.2|40
1680524700000|2023-04-03 12:25:00|9169.7|9164.7|9171.2|9166.2|9174.2|9169.2|9169.7|9164.7|27
1680525000000|2023-04-03 12:30:00|9171.7|9166.7|9165.2|9160.2|9172.2|9167.2|9163.7|9158.7|26
1680525300000|2023-04-03 12:35:00|9165.7|9160.7|9167.7|9162.7|9168.7|9163.7|9163.7|9158.7|19
1680525600000|2023-04-03 12:40:00|9168.2|9163.2|9168.2|9163.2|9171.2|9166.2|9167.2|9162.2|39
1680525900000|2023-04-03 12:45:00|9168.7|9163.7|9160.7|9155.7|9168.7|9163.7|9160.7|9155.7|36
1680526200000|2023-04-03 12:50:00|9160.2|9155.2|9159.7|9154.7|9161.2|9156.2|9158.7|9153.7|20
1680526500000|2023-04-03 12:55:00|9159.2|9154.2|9159.2|9154.2|9161.2|9156.2|9158.2|9153.2|29
1680526800000|2023-04-03 13:00:00|9159.7|9154.7|9160.7|9155.7|9161.2|9156.2|9158.7|9153.7|57
1680527100000|2023-04-03 13:05:00|9161.2|9156.2|9161.7|9156.7|9162.7|9157.7|9160.7|9155.7|62
1680527400000|2023-04-03 13:10:00|9161.2|9156.2|9157.2|9152.2|9161.7|9156.7|9157.2|9152.2|26
1680527700000|2023-04-03 13:15:00|9156.7|9151.7|9153.2|9148.2|9157.2|9152.2|9150.7|9145.7|93
1680528000000|2023-04-03 13:20:00|9153.7|9148.7|9154.7|9149.7|9155.2|9150.2|9151.2|9146.2|63
1680528300000|2023-04-03 13:25:00|9154.2|9149.2|9149.7|9144.7|9154.7|9149.7|9149.7|9144.7|46
1680528600000|2023-04-03 13:30:00|9149.2|9144.2|9152.7|9147.7|9157.7|9152.7|9149.2|9144.2|132
1680528900000|2023-04-03 13:35:00|9153.2|9148.2|9155.7|9150.7|9156.7|9151.7|9149.2|9144.2|115
1680529200000|2023-04-03 13:40:00|9156.2|9151.2|9153.7|9148.7|9156.2|9151.2|9150.7|9145.7|104
1680529500000|2023-04-03 13:45:00|9154.2|9149.2|9159.7|9154.7|9164.2|9159.2|9153.7|9148.7|177
1680529800000|2023-04-03 13:50:00|9160.7|9155.7|9167.2|9162.2|9167.7|9162.7|9159.2|9154.2|133
1680530100000|2023-04-03 13:55:00|9167.7|9162.7|9159.7|9154.7|9168.2|9163.2|9159.7|9154.7|50
1680530400000|2023-04-03 14:00:00|9167.2|9162.2|9154.2|9149.2|9168.7|9163.7|9152.2|9147.2|168
1680530700000|2023-04-03 14:05:00|9153.7|9148.7|9151.7|9146.7|9154.2|9149.2|9147.2|9142.2|165
1680531000000|2023-04-03 14:10:00|9151.1|9146.1|9158.1|9153.1|9158.1|9153.1|9150.1|9145.1|161
1680531300000|2023-04-03 14:15:00|9157.1|9152.1|9155.1|9150.1|9158.1|9153.1|9149.1|9144.1|135
1680531600000|2023-04-03 14:20:00|9156.1|9151.1|9155.6|9150.6|9158.6|9153.6|9150.1|9145.1|243
1680531900000|2023-04-03 14:25:00|9156.1|9151.1|9163.1|9158.1|9166.1|9161.1|9154.6|9149.6|217
1680532200000|2023-04-03 14:30:00|9163.6|9158.6|9164.1|9159.1|9166.6|9161.6|9161.6|9156.6|140
1680532500000|2023-04-03 14:35:00|9165.1|9160.1|9150.1|9145.1|9166.1|9161.1|9150.1|9145.1|161
1680532800000|2023-04-03 14:40:00|9151.1|9146.1|9146.1|9141.1|9152.1|9147.1|9143.1|9138.1|155
1680533100000|2023-04-03 14:45:00|9147.1|9142.1|9149.1|9144.1|9150.1|9145.1|9145.1|9140.1|240
1680533400000|2023-04-03 14:50:00|9148.6|9143.6|9142.1|9137.1|9149.1|9144.1|9141.1|9136.1|214
1680533700000|2023-04-03 14:55:00|9142.6|9137.6|9143.1|9138.1|9146.1|9141.1|9139.1|9134.1|203
1680534000000|2023-04-03 15:00:00|9143.6|9138.6|9152.1|9147.1|9153.1|9148.1|9143.1|9138.1|315
1680534300000|2023-04-03 15:05:00|9153.1|9148.1|9147.1|9142.1|9154.1|9149.1|9142.1|9137.1|156
1680534600000|2023-04-03 15:10:00|9146.6|9141.6|9146.6|9141.6|9155.1|9150.1|9144.6|9139.6|307
1680534900000|2023-04-03 15:15:00|9146.1|9141.1|9151.1|9146.1|9151.1|9146.1|9143.6|9138.6|202
1680535200000|2023-04-03 15:20:00|9150.6|9145.6|9152.1|9147.1|9153.1|9148.1|9145.1|9140.1|184
1680535500000|2023-04-03 15:25:00|9152.6|9147.6|9158.1|9153.1|9158.6|9153.6|9152.1|9147.1|388
1680535800000|2023-04-03 15:30:00|9158.6|9152.6|9160.6|9153.6|9161.6|9155.6|9151.6|9145.6|616
1680536100000|2023-04-03 15:35:00|9159.6|9152.6|9155.6|9149.6|9159.6|9152.6|9152.6|9146.6|120
1680536400000|2023-04-03 15:40:00|9156.6|9150.6|9155.6|9149.6|9158.6|9151.6|9154.6|9148.6|31
1680536700000|2023-04-03 15:45:00|9154.6|9148.6|9157.6|9150.6|9157.6|9151.6|9154.6|9148.6|43
1680537000000|2023-04-03 15:50:00|9156.6|9149.6|9156.6|9149.6|9157.6|9151.6|9155.6|9148.6|8
1680537300000|2023-04-03 15:55:00|9157.6|9150.6|9161.6|9155.6|9162.6|9155.6|9157.6|9150.6|16
1680537600000|2023-04-03 16:00:00|9160.6|9154.6|9162.6|9156.6|9165.6|9158.6|9160.6|9154.6|18
1680537900000|2023-04-03 16:05:00|9163.6|9155.6|9163.6|9157.6|9164.6|9157.6|9161.6|9154.6|8
1680538200000|2023-04-03 16:10:00|9162.6|9156.6|9168.6|9161.6|9170.6|9163.6|9162.6|9156.6|46
1680538500000|2023-04-03 16:15:00|9167.6|9160.6|9168.6|9162.6|9168.6|9162.6|9167.6|9160.6|15
1680538800000|2023-04-03 16:20:00|9169.6|9161.6|9168.6|9161.6|9169.6|9162.6|9166.6|9159.6|19
1680539100000|2023-04-03 16:25:00|9167.6|9162.6|9167.6|9160.6|9170.6|9163.6|9166.6|9160.6|16
1680539400000|2023-04-03 16:30:00|9166.6|9159.6|9167.6|9160.6|9167.6|9160.6|9164.6|9157.6|12
1680539700000|2023-04-03 16:35:00|9168.6|9161.6|9168.6|9161.6|9168.6|9161.6|9168.6|9161.6|1
1680540000000|2023-04-03 16:40:00|9166.6|9160.6|9163.6|9156.6|9166.6|9160.6|9162.6|9156.6|11
1680540300000|2023-04-03 16:45:00|9164.6|9157.6|9162.6|9156.6|9164.6|9158.6|9162.6|9155.6|9
1680540600000|2023-04-03 16:50:00|9163.6|9155.6|9160.6|9153.6|9164.6|9157.6|9159.6|9152.6|9
1680540900000|2023-04-03 16:55:00|9159.6|9152.6|9159.6|9152.6|9161.6|9154.6|9157.6|9150.6|20
1680541200000|2023-04-03 17:00:00|9158.6|9151.6|9159.6|9151.6|9159.6|9152.6|9157.6|9151.6|3
1680541500000|2023-04-03 17:05:00|9158.6|9152.6|9163.6|9156.6|9164.6|9156.6|9158.6|9152.6|3
1680541800000|2023-04-03 17:10:00|9164.6|9157.6|9167.6|9159.6|9167.6|9159.6|9163.6|9157.6|4
1680542100000|2023-04-03 17:15:00|9169.6|9160.6|9169.6|9161.6|9169.6|9161.6|9167.6|9160.6|4
1680542400000|2023-04-03 17:20:00|9168.6|9162.6|9172.6|9165.6|9172.6|9165.6|9167.6|9160.6|32
1680542700000|2023-04-03 17:25:00|9173.6|9166.6|9169.6|9163.6|9173.6|9167.6|9168.6|9161.6|37
1680543000000|2023-04-03 17:30:00|9168.6|9162.6|9174.6|9167.6|9175.6|9169.6|9168.6|9161.6|54
1680543300000|2023-04-03 17:35:00|9172.6|9165.6|9168.6|9161.6|9172.6|9165.6|9168.6|9161.6|16
1680543600000|2023-04-03 17:40:00|9167.6|9160.6|9165.6|9157.6|9168.6|9161.6|9163.6|9156.6|6
1680543900000|2023-04-03 17:45:00|9164.6|9156.6|9166.6|9159.6|9167.6|9159.6|9161.6|9154.6|6
1680544200000|2023-04-03 17:50:00|9165.6|9158.6|9162.6|9154.6|9165.6|9158.6|9160.6|9153.6|12
1680544500000|2023-04-03 17:55:00|9160.6|9152.6|9166.6|9154.6|9169.6|9161.6|9160.6|9152.6|21
1680544800000|2023-04-03 18:00:00|9166.5|9154.5|9166.6|9154.6|9168.7|9156.7|9164.4|9152.4|0
1680545100000|2023-04-03 18:05:00|9166.5|9154.5|9166.6|9154.6|9168.8|9156.8|9166.5|9154.5|0
1680545400000|2023-04-03 18:10:00|9164.5|9152.5|9168.8|9156.8|9168.9|9156.9|9164.5|9152.5|0
1680545700000|2023-04-03 18:15:00|9168.7|9156.7|9168.7|9156.7|9168.8|9156.8|9164.5|9152.5|0
1680546000000|2023-04-03 18:20:00|9167.7|9155.7|9168.8|9156.8|9168.8|9156.8|9164.4|9152.4|0
1680546300000|2023-04-03 18:25:00|9168.9|9156.9|9171|9159|9171|9159|9168.8|9156.8|0
1680546600000|2023-04-03 18:30:00|9169.9|9157.9|9173.2|9161.2|9173.2|9161.2|9169.9|9157.9|0
1680546900000|2023-04-03 18:35:00|9173.3|9161.3|9177.6|9165.6|9177.6|9165.6|9173.3|9161.3|0
1680547200000|2023-04-03 18:40:00|9177.5|9165.5|9177.5|9165.5|9177.6|9165.6|9175.4|9163.4|0
1680547500000|2023-04-03 18:45:00|9177.6|9165.6|9179.6|9167.6|9179.7|9167.7|9177.5|9165.5|0
1680547800000|2023-04-03 18:50:00|9179.7|9167.7|9179.7|9167.7|9181.9|9169.9|9177.6|9165.6|0
1680548100000|2023-04-03 18:55:00|9179.6|9167.6|9179.7|9167.7|9179.8|9167.8|9177.6|9165.6|0
1680548400000|2023-04-03 19:00:00|9179.8|9167.8|9179.8|9167.8|9184.1|9172.1|9177.6|9165.6|0
1680548700000|2023-04-03 19:05:00|9181.9|9169.9|9179.8|9167.8|9184.1|9172.1|9179.7|9167.7|0
1680549000000|2023-04-03 19:10:00|9180.9|9168.9|9182|9170|9184.2|9172.2|9179.8|9167.8|0
1680549300000|2023-04-03 19:15:00|9184.1|9172.1|9182|9170|9184.1|9172.1|9181.9|9169.9|0
1680549600000|2023-04-03 19:20:00|9181.9|9169.9|9183|9171|9184.1|9172.1|9181.9|9169.9|0
1680549900000|2023-04-03 19:25:00|9182|9170|9184.2|9172.2|9186.4|9174.4|9182|9170|0
1680550200000|2023-04-03 19:30:00|9185.3|9173.3|9188.4|9176.4|9190.7|9178.7|9184.1|9172.1|0
1680550500000|2023-04-03 19:35:00|9188.5|9176.5|9184.2|9172.2|9188.6|9176.6|9184.2|9172.2|0
1680550800000|2023-04-03 19:40:00|9182.1|9170.1|9186.4|9174.4|9186.4|9174.4|9179.9|9167.9|0
1680551100000|2023-04-03 19:45:00|9186.5|9174.5|9184.3|9172.3|9188.6|9176.6|9184.3|9172.3|0
1680551400000|2023-04-03 19:50:00|9186.4|9174.4|9182.1|9170.1|9186.5|9174.5|9182|9170|0
1680551700000|2023-04-03 19:55:00|9182.2|9170.2|9191.4|9179.4|9194.7|9182.7|9182.2|9170.2|0
1680552000000|2023-04-03 20:00:00|9192.5|9180.5|9194.6|9182.6|9194.6|9182.6|9189.2|9177.2|0
1680552300000|2023-04-03 20:05:00|9194.2|9182.2|9195.6|9183.6|9195.6|9183.6|9193.1|9181.1|0
1680552600000|2023-04-03 20:10:00|9195.2|9183.2|9195.2|9183.2|9196.3|9184.3|9194.5|9182.5|0
1680552900000|2023-04-03 20:15:00|9194.1|9182.1|9191.8|9179.8|9194.5|9182.5|9191.8|9179.8|0
1680553200000|2023-04-03 20:20:00|9192.4|9180.4|9194.5|9182.5|9194.5|9182.5|9192.4|9180.4|0
1680553500000|2023-04-03 20:25:00|9194.3|9182.3|9194.5|9182.5|9195.6|9183.6|9194.1|9182.1|0
1680553800000|2023-04-03 20:30:00|9194.1|9182.1|9194.1|9182.1|9195.2|9183.2|9193|9181|0
1680554100000|2023-04-03 20:35:00|9193.5|9181.5|9194.1|9182.1|9195.2|9183.2|9193.5|9181.5|0
1680554400000|2023-04-03 20:40:00|9193.5|9181.5|9193|9181|9194.5|9182.5|9192.4|9180.4|0
1680554700000|2023-04-03 20:45:00|9192.2|9180.2|9193|9181|9193.5|9181.5|9191.8|9179.8|0
1680555000000|2023-04-03 20:50:00|9192.4|9180.4|9191.8|9179.8|9193|9181|9191.8|9179.8|0
1680555300000|2023-04-03 20:55:00|9191.7|9179.7|9193|9181|9193.3|9181.3|9191.3|9179.3|0
1680555600000|2023-04-03 21:00:00|9192.8|9180.8|9193.3|9181.3|9193.3|9181.3|9192.2|9180.2|0
1680555900000|2023-04-03 21:05:00|9193.5|9181.5|9193|9181|9193.5|9181.5|9193|9181|0
1680556200000|2023-04-03 21:10:00|9192.6|9180.6|9192.2|9180.2|9192.6|9180.6|9192.2|9180.2|0
1680556500000|2023-04-03 21:15:00|9192.6|9180.6|9192.8|9180.8|9193.5|9181.5|9192.6|9180.6|0
1680556800000|2023-04-03 21:20:00|9193.3|9181.3|9193.3|9181.3|9193.3|9181.3|9192.8|9180.8|0
1680557100000|2023-04-03 21:25:00|9193.2|9181.2|9192.2|9180.2|9193.2|9181.2|9191.8|9179.8|0
1680557400000|2023-04-03 21:30:00|9192.1|9180.1|9192.1|9180.1|9192.3|9180.3|9191.9|9179.9|0
1680557700000|2023-04-03 21:35:00|9191.9|9179.9|9192.1|9180.1|9192.3|9180.3|9191.9|9179.9|0
1680558000000|2023-04-03 21:40:00|9192.3|9180.3|9190.8|9178.8|9192.3|9180.3|9190.4|9178.4|0
1680558300000|2023-04-03 21:45:00|9190.6|9178.6|9190.4|9178.4|9191|9179|9189.5|9177.5|0
1680558600000|2023-04-03 21:50:00|9190.6|9178.6|9190|9178|9190.8|9178.8|9190|9178|0
1680558900000|2023-04-03 21:55:00|9190.2|9178.2|9190.2|9178.2|9190.4|9178.4|9190.2|9178.2|0
1680559200000|2023-04-03 22:00:00|9190.4|9178.4|9185.2|9173.2|9191|9179|9183.7|9171.7|0
1680559500000|2023-04-03 22:05:00|9185.4|9173.4|9185.7|9173.7|9186.7|9174.7|9185.2|9173.2|0
1680559800000|2023-04-03 22:10:00|9186.3|9174.3|9184.6|9172.6|9186.7|9174.7|9184.6|9172.6|0
1680560100000|2023-04-03 22:15:00|9183.9|9171.9|9184.6|9172.6|9185.2|9173.2|9181.8|9169.8|0
1680560400000|2023-04-03 22:20:00|9183.9|9171.9|9183.9|9171.9|9183.9|9171.9|9183.5|9171.5|0
1680560700000|2023-04-03 22:25:00|9183.5|9171.5|9183.5|9171.5|9184.6|9172.6|9183.5|9171.5|0
1680561000000|2023-04-03 22:30:00|9183.9|9171.9|9183.9|9171.9|9184.6|9172.6|9182.9|9170.9|0
1680561300000|2023-04-03 22:35:00|9183.5|9171.5|9183.5|9171.5|9183.9|9171.9|9183.5|9171.5|0
1680561600000|2023-04-03 22:40:00|9183.3|9171.3|9183.5|9171.5|9183.5|9171.5|9181.8|9169.8|0
1680561900000|2023-04-03 22:45:00|9183.9|9171.9|9183.5|9171.5|9183.9|9171.9|9183.5|9171.5|0
1680562200000|2023-04-03 22:50:00|9182.9|9170.9|9182.9|9170.9|9182.9|9170.9|9182.9|9170.9|0
1680562500000|2023-04-03 22:55:00|9182.8|9170.8|9183.3|9171.3|9183.5|9171.5|9182.4|9170.4|0
1680562800000|2023-04-03 23:00:00|9183.5|9171.5|9184.6|9172.6|9185.7|9173.7|9182.9|9170.9|0
1680563100000|2023-04-03 23:05:00|9185.2|9173.2|9186.7|9174.7|9186.7|9174.7|9184.6|9172.6|0
1680563400000|2023-04-03 23:10:00|9186.3|9174.3|9186.7|9174.7|9186.7|9174.7|9185.2|9173.2|0
1680563700000|2023-04-03 23:15:00|9186.8|9174.8|9186.7|9174.7|9187.4|9175.4|9186.3|9174.3|0
1680564000000|2023-04-03 23:20:00|9186.5|9174.5|9187.4|9175.4|9187.4|9175.4|9186.3|9174.3|0
1680564300000|2023-04-03 23:25:00|9187.8|9175.8|9186.7|9174.7|9188.4|9176.4|9185.2|9173.2|0
1680564600000|2023-04-03 23:30:00|9186.3|9174.3|9185.9|9173.9|9186.7|9174.7|9185.2|9173.2|0
1680564900000|2023-04-03 23:35:00|9186.3|9174.3|9187.8|9175.8|9187.8|9175.8|9186.3|9174.3|0
1680565200000|2023-04-03 23:40:00|9187.4|9175.4|9186.9|9174.9|9187.4|9175.4|9186.3|9174.3|0
1680565500000|2023-04-03 23:45:00|9186.8|9174.8|9186|9174|9186.9|9174.9|9185.6|9173.6|0
1680565800000|2023-04-03 23:50:00|9186.6|9174.6|9186|9174|9187.1|9175.1|9185.6|9173.6|0
1680566100000|2023-04-03 23:55:00|9185.8|9173.8|9185.6|9173.6|9186.6|9174.6|9185.6|9173.6|0
1680566400000|2023-04-04 00:00:00|9186|9174|9184.9|9172.9|9186.6|9174.6|9182.8|9170.8|0
1680566700000|2023-04-04 00:05:00|9184.7|9172.7|9183.8|9171.8|9186|9174|9182.8|9170.8|0
1680567000000|2023-04-04 00:10:00|9183.2|9171.2|9184.9|9172.9|9185.8|9173.8|9181|9169|0
1680567300000|2023-04-04 00:15:00|9185.6|9173.6|9182|9170|9186|9174|9179.9|9167.9|0
1680567600000|2023-04-04 00:20:00|9179.9|9167.9|9186.2|9174.2|9186.2|9174.2|9179.9|9167.9|0
1680567900000|2023-04-04 00:25:00|9186.3|9174.3|9188.4|9176.4|9190.5|9178.5|9186.3|9174.3|0
1680568200000|2023-04-04 00:30:00|9190.5|9178.5|9190.5|9178.5|9192.5|9180.5|9186.3|9174.3|0
1680568500000|2023-04-04 00:35:00|9189.5|9177.5|9186.3|9174.3|9190.5|9178.5|9186.2|9174.2|0
1680568800000|2023-04-04 00:40:00|9186.2|9174.2|9188.4|9176.4|9188.5|9176.5|9186.2|9174.2|0
1680569100000|2023-04-04 00:45:00|9186.3|9174.3|9186.3|9174.3|9188.5|9176.5|9186.3|9174.3|0
1680569400000|2023-04-04 00:50:00|9187.4|9175.4|9186.3|9174.3|9188.4|9176.4|9186.3|9174.3|0
1680569700000|2023-04-04 00:55:00|9188.4|9176.4|9188.5|9176.5|9188.5|9176.5|9187.4|9175.4|0
1680570000000|2023-04-04 01:00:00|9188.4|9176.4|9190.6|9178.6|9190.6|9178.6|9188.4|9176.4|0
1680570300000|2023-04-04 01:05:00|9189.6|9177.6|9188.5|9176.5|9190.6|9178.6|9188.4|9176.4|0
1680570600000|2023-04-04 01:10:00|9188.4|9176.4|9188.5|9176.5|9188.5|9176.5|9188.4|9176.4|0
1680570900000|2023-04-04 01:15:00|9188.4|9176.4|9188.5|9176.5|9188.5|9176.5|9188.4|9176.4|0
1680571200000|2023-04-04 01:20:00|9186.4|9174.4|9187.4|9175.4|9188.5|9176.5|9186.4|9174.4|0
1680571500000|2023-04-04 01:25:00|9188.5|9176.5|9188.5|9176.5|9190.6|9178.6|9188.5|9176.5|0
1680571800000|2023-04-04 01:30:00|9186.4|9174.4|9186.3|9174.3|9188.5|9176.5|9186.3|9174.3|0
1680572100000|2023-04-04 01:35:00|9184.3|9172.3|9184.3|9172.3|9184.3|9172.3|9184.2|9172.2|0
1680572400000|2023-04-04 01:40:00|9184.2|9172.2|9188.5|9176.5|9188.5|9176.5|9184.2|9172.2|0
1680572700000|2023-04-04 01:45:00|9188.4|9176.4|9186.3|9174.3|9188.5|9176.5|9184.2|9172.2|0
1680573000000|2023-04-04 01:50:00|9185.2|9173.2|9186.3|9174.3|9186.3|9174.3|9184.2|9172.2|0
1680573300000|2023-04-04 01:55:00|9184.2|9172.2|9185.2|9173.2|9185.2|9173.2|9184.2|9172.2|0
1680573600000|2023-04-04 02:00:00|9184.2|9172.2|9184.2|9172.2|9186.3|9174.3|9184.2|9172.2|0
1680573900000|2023-04-04 02:05:00|9183.1|9171.1|9182.1|9170.1|9184.2|9172.2|9182.1|9170.1|0
1680574200000|2023-04-04 02:10:00|9181|9169|9179.9|9167.9|9181|9169|9177.8|9165.8|0
1680574500000|2023-04-04 02:15:00|9177.8|9165.8|9179.9|9167.9|9179.9|9167.9|9177.8|9165.8|0
1680574800000|2023-04-04 02:20:00|9182|9170|9180|9168|9182|9170|9179.9|9167.9|0
1680575100000|2023-04-04 02:25:00|9181|9169|9182.1|9170.1|9182.1|9170.1|9180|9168|0
1680575700000|2023-04-04 02:35:00|9180|9168|9182.1|9170.1|9182.1|9170.1|9180|9168|0
1680576000000|2023-04-04 02:40:00|9180|9168|9179.9|9167.9|9182.1|9170.1|9179.9|9167.9|0
1680576300000|2023-04-04 02:45:00|9181|9169|9179.9|9167.9|9182|9170|9179.9|9167.9|0
1680576600000|2023-04-04 02:50:00|9180|9168|9179.9|9167.9|9182.1|9170.1|9179.9|9167.9|0
1680576900000|2023-04-04 02:55:00|9181|9169|9182|9170|9182|9170|9181|9169|0
1680577200000|2023-04-04 03:00:00|9181|9169|9182.1|9170.1|9182.1|9170.1|9179.9|9167.9|0
1680577500000|2023-04-04 03:05:00|9181|9169|9182.1|9170.1|9182.1|9170.1|9180|9168|0
1680578400000|2023-04-04 03:20:00|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|0
1680579600000|2023-04-04 03:40:00|9186.3|9174.3|9184.2|9172.2|9186.3|9174.3|9184.2|9172.2|0
1680579900000|2023-04-04 03:45:00|9185.2|9173.2|9186.4|9174.4|9186.4|9174.4|9185.2|9173.2|0
1680580200000|2023-04-04 03:50:00|9188.5|9176.5|9188.5|9176.5|9188.5|9176.5|9186.4|9174.4|0
1680580800000|2023-04-04 04:00:00|9187.4|9175.4|9186.4|9174.4|9188.5|9176.5|9186.4|9174.4|0
1680581400000|2023-04-04 04:10:00|9187.4|9175.4|9186.4|9174.4|9188.4|9176.4|9186.4|9174.4|0
1680581700000|2023-04-04 04:15:00|9186.3|9174.3|9186.4|9174.4|9186.4|9174.4|9186.3|9174.3|0
1680582000000|2023-04-04 04:20:00|9186.3|9174.3|9186.4|9174.4|9186.4|9174.4|9186.3|9174.3|0
1680582300000|2023-04-04 04:25:00|9187.4|9175.4|9188.5|9176.5|9188.5|9176.5|9187.4|9175.4|0
1680582600000|2023-04-04 04:30:00|9186.4|9174.4|9186.4|9174.4|9188.5|9176.5|9186.4|9174.4|0
1680583200000|2023-04-04 04:40:00|9187.5|9175.5|9190.7|9178.7|9190.7|9178.7|9186.4|9174.4|0
1680583500000|2023-04-04 04:45:00|9190.8|9178.8|9190.7|9178.7|9192.8|9180.8|9188.6|9176.6|0
1680583800000|2023-04-04 04:50:00|9190.6|9178.6|9189.6|9177.6|9190.7|9178.7|9189.6|9177.6|0
1680584100000|2023-04-04 04:55:00|9188.6|9176.6|9186.5|9174.5|9190.7|9178.7|9186.4|9174.4|0
1680584400000|2023-04-04 05:00:00|9186.4|9174.4|9186.4|9174.4|9186.5|9174.5|9186.4|9174.4|0
1680584700000|2023-04-04 05:05:00|9186.5|9174.5|9184.3|9172.3|9186.5|9174.5|9184.3|9172.3|0
1680585000000|2023-04-04 05:10:00|9186.4|9174.4|9182.3|9170.3|9186.4|9174.4|9182.2|9170.2|0
1680585300000|2023-04-04 05:15:00|9182.4|9170.4|9182.3|9170.3|9182.4|9170.4|9182.3|9170.3|0
1680585600000|2023-04-04 05:20:00|9184.4|9172.4|9184.4|9172.4|9184.4|9172.4|9184.4|9172.4|0
1680585900000|2023-04-04 05:25:00|9184.5|9172.5|9186.6|9174.6|9186.6|9174.6|9184.5|9172.5|0
1680586200000|2023-04-04 05:30:00|9186.5|9174.5|9184.4|9172.4|9186.5|9174.5|9184.4|9172.4|0
1680586500000|2023-04-04 05:35:00|9182.3|9170.3|9184.3|9172.3|9184.4|9172.4|9182.2|9170.2|0
1680586800000|2023-04-04 05:40:00|9182.2|9170.2|9182.2|9170.2|9184.3|9172.3|9182.2|9170.2|0
1680587100000|2023-04-04 05:45:00|9180.1|9168.1|9182.2|9170.2|9182.2|9170.2|9180.1|9168.1|0
1680587400000|2023-04-04 05:50:00|9183.2|9171.2|9186.4|9174.4|9186.4|9174.4|9182.2|9170.2|0
1680587700000|2023-04-04 05:55:00|9185.4|9173.4|9184.3|9172.3|9186.4|9174.4|9182.2|9170.2|0
1680588000000|2023-04-04 06:00:00|9184.4|9172.4|9166.1|9161.1|9186.4|9174.4|9166.1|9161.1|37
1680588300000|2023-04-04 06:05:00|9166.6|9161.6|9162.6|9157.6|9168.1|9163.1|9162.6|9157.6|25
1680588600000|2023-04-04 06:10:00|9161.1|9156.1|9162.6|9157.6|9163.1|9158.1|9159.6|9154.6|10
1680588900000|2023-04-04 06:15:00|9163.1|9158.1|9170.1|9165.1|9170.1|9165.1|9163.1|9158.1|2
1680589200000|2023-04-04 06:20:00|9170.6|9165.6|9174.1|9169.1|9175.6|9170.6|9170.6|9165.6|8
1680589500000|2023-04-04 06:25:00|9173.6|9168.6|9172.1|9167.1|9173.6|9168.6|9172.1|9167.1|5
1680589800000|2023-04-04 06:30:00|9171.1|9166.1|9168.1|9163.1|9171.1|9166.1|9168.1|9163.1|2
1680590100000|2023-04-04 06:35:00|9168.6|9163.6|9171.6|9166.6|9174.1|9169.1|9168.6|9163.6|11
1680590400000|2023-04-04 06:40:00|9172.1|9167.1|9179.1|9174.1|9179.6|9174.6|9171.6|9166.6|35
1680590700000|2023-04-04 06:45:00|9180.1|9175.1|9180.1|9175.1|9180.1|9175.1|9177.1|9172.1|18
1680591000000|2023-04-04 06:50:00|9180.6|9175.6|9187.1|9182.1|9188.1|9183.1|9180.6|9175.6|60
1680591300000|2023-04-04 06:55:00|9188.1|9183.1|9189.6|9184.6|9191.1|9186.1|9179.6|9174.6|90
1680591600000|2023-04-04 07:00:00|9186.1|9181.1|9181.6|9176.6|9198.1|9193.1|9173.6|9168.6|466
1680591900000|2023-04-04 07:05:00|9181.1|9176.1|9191.1|9186.1|9202.6|9197.6|9175.1|9170.1|189
1680592200000|2023-04-04 07:10:00|9192.6|9187.6|9194.6|9189.6|9199.6|9194.6|9187.6|9182.6|211
1680592500000|2023-04-04 07:15:00|9195.1|9190.1|9207.6|9202.6|9211.1|9206.1|9192.6|9187.6|151
1680592800000|2023-04-04 07:20:00|9207.1|9202.1|9211.1|9206.1|9212.1|9207.1|9203.6|9198.6|85
1680593100000|2023-04-04 07:25:00|9210.6|9205.6|9205.1|9200.1|9212.6|9207.6|9202.6|9197.6|102
1680593400000|2023-04-04 07:30:00|9204.6|9199.6|9205.1|9200.1|9211.1|9206.1|9201.6|9196.6|130
1680593700000|2023-04-04 07:35:00|9203.6|9198.6|9202.6|9197.6|9205.6|9200.6|9195.6|9190.6|174
1680594000000|2023-04-04 07:40:00|9203.8|9198.8|9201.3|9196.3|9204.3|9199.3|9186.3|9181.3|122
1680594300000|2023-04-04 07:45:00|9200.8|9195.8|9205.8|9200.8|9206.3|9201.3|9195.3|9190.3|74
1680594600000|2023-04-04 07:50:00|9205.3|9200.3|9207.8|9202.8|9210.3|9205.3|9203.3|9198.3|54
1680594900000|2023-04-04 07:55:00|9208.3|9203.3|9213.8|9208.8|9219.3|9214.3|9207.3|9202.3|103
1680595200000|2023-04-04 08:00:00|9214.3|9209.3|9213.8|9208.8|9216.8|9211.8|9210.3|9205.3|45
1680595500000|2023-04-04 08:05:00|9213.3|9208.3|9224.8|9219.8|9227.3|9222.3|9212.8|9207.8|80
1680595800000|2023-04-04 08:10:00|9225.3|9220.3|9225.3|9220.3|9226.3|9221.3|9223.3|9218.3|49
1680596100000|2023-04-04 08:15:00|9225.8|9220.8|9236.3|9231.3|9236.3|9231.3|9218.8|9213.8|106
1680596400000|2023-04-04 08:20:00|9235.8|9230.8|9235.8|9230.8|9236.3|9231.3|9228.8|9223.8|97
1680596700000|2023-04-04 08:25:00|9236.3|9231.3|9231.3|9226.3|9236.3|9231.3|9229.3|9224.3|54
1680597000000|2023-04-04 08:30:00|9230.8|9225.8|9231.3|9226.3|9235.3|9230.3|9228.3|9223.3|63
1680597300000|2023-04-04 08:35:00|9230.8|9225.8|9238.8|9233.8|9240.3|9235.3|9229.8|9224.8|61
1680597600000|2023-04-04 08:40:00|9239.3|9234.3|9236.8|9231.8|9239.3|9234.3|9227.8|9222.8|86
1680597900000|2023-04-04 08:45:00|9236.3|9231.3|9238.3|9233.3|9241.8|9236.8|9234.8|9229.8|57
1680598200000|2023-04-04 08:50:00|9238.8|9233.8|9235.3|9230.3|9239.8|9234.8|9232.8|9227.8|52
1680598500000|2023-04-04 08:55:00|9235.8|9230.8|9234.8|9229.8|9241.3|9236.3|9231.3|9226.3|46
1680598800000|2023-04-04 09:00:00|9235.3|9230.3|9240.3|9235.3|9240.3|9235.3|9234.8|9229.8|50
1680599100000|2023-04-04 09:05:00|9239.8|9234.8|9244.3|9239.3|9244.3|9239.3|9233.3|9228.3|51
1680599400000|2023-04-04 09:10:00|9243.3|9238.3|9242.8|9237.8|9244.3|9239.3|9239.3|9234.3|39
1680599700000|2023-04-04 09:15:00|9243.3|9238.3|9247.8|9242.8|9247.8|9242.8|9240.3|9235.3|34
1680600000000|2023-04-04 09:20:00|9248.3|9243.3|9235.3|9230.3|9251.3|9246.3|9235.3|9230.3|51
1680600300000|2023-04-04 09:25:00|9234.8|9229.8|9236.8|9231.8|9238.3|9233.3|9234.3|9229.3|36
1680600600000|2023-04-04 09:30:00|9236.3|9231.3|9238.8|9233.8|9239.3|9234.3|9232.8|9227.8|35
1680600900000|2023-04-04 09:35:00|9238.3|9233.3|9238.3|9233.3|9240.3|9235.3|9235.3|9230.3|26
1680601200000|2023-04-04 09:40:00|9238.8|9233.8|9242.3|9237.3|9244.3|9239.3|9238.3|9233.3|46
1680601500000|2023-04-04 09:45:00|9241.8|9236.8|9246.8|9241.8|9250.8|9245.8|9241.8|9236.8|74
1680601800000|2023-04-04 09:50:00|9246.3|9241.3|9241.8|9236.8|9247.8|9242.8|9240.8|9235.8|51
1680602100000|2023-04-04 09:55:00|9241.3|9236.3|9238.8|9233.8|9241.3|9236.3|9236.3|9231.3|45
1680602400000|2023-04-04 10:00:00|9239.3|9234.3|9234.3|9229.3|9239.3|9234.3|9232.8|9227.8|80
1680602700000|2023-04-04 10:05:00|9233.8|9228.8|9237.8|9232.8|9238.8|9233.8|9232.3|9227.3|25
1680603000000|2023-04-04 10:10:00|9237.3|9232.3|9239.3|9234.3|9239.8|9234.8|9233.8|9228.8|29
1680603300000|2023-04-04 10:15:00|9238.3|9233.3|9242.8|9237.8|9244.3|9239.3|9238.3|9233.3|56
1680603600000|2023-04-04 10:20:00|9243.3|9238.3|9241.8|9236.8|9244.3|9239.3|9239.8|9234.8|24
1680603900000|2023-04-04 10:25:00|9242.3|9237.3|9239.8|9234.8|9243.3|9238.3|9238.3|9233.3|41
1680604200000|2023-04-04 10:30:00|9240.3|9235.3|9246.8|9241.8|9246.8|9241.8|9239.8|9234.8|18
1680604500000|2023-04-04 10:35:00|9247.3|9242.3|9254.8|9249.8|9254.8|9249.8|9246.8|9241.8|121
1680604800000|2023-04-04 10:40:00|9254.3|9249.3|9257.8|9252.8|9258.3|9253.3|9251.8|9246.8|117
1680605100000|2023-04-04 10:45:00|9258.3|9253.3|9262.8|9257.8|9263.3|9258.3|9257.3|9252.3|238
1680605400000|2023-04-04 10:50:00|9262.3|9257.3|9258.8|9253.8|9263.3|9258.3|9255.3|9250.3|210
1680605700000|2023-04-04 10:55:00|9259.3|9254.3|9261.3|9256.3|9263.3|9258.3|9259.3|9254.3|148
1680606000000|2023-04-04 11:00:00|9260.8|9255.8|9260.3|9255.3|9261.3|9256.3|9256.3|9251.3|95
1680606300000|2023-04-04 11:05:00|9259.8|9254.8|9258.3|9253.3|9261.8|9256.8|9256.3|9251.3|106
1680606600000|2023-04-04 11:10:00|9257.8|9252.8|9257.3|9252.3|9259.3|9254.3|9256.8|9251.8|68
1680606900000|2023-04-04 11:15:00|9258.3|9253.3|9251.8|9246.8|9258.3|9253.3|9251.3|9246.3|67
1680607200000|2023-04-04 11:20:00|9252.3|9247.3|9252.3|9247.3|9253.3|9248.3|9249.8|9244.8|38
1680607500000|2023-04-04 11:25:00|9251.8|9246.8|9247.8|9242.8|9252.3|9247.3|9246.8|9241.8|41
1680607800000|2023-04-04 11:30:00|9248.3|9243.3|9244.8|9239.8|9248.3|9243.3|9244.3|9239.3|38
1680608100000|2023-04-04 11:35:00|9245.3|9240.3|9246.3|9241.3|9246.3|9241.3|9243.3|9238.3|54
1680608400000|2023-04-04 11:40:00|9244.1|9239.1|9241.1|9236.1|9244.1|9239.1|9240.1|9235.1|34
1680608700000|2023-04-04 11:45:00|9240.6|9235.6|9242.1|9237.1|9243.1|9238.1|9239.1|9234.1|51
1680609000000|2023-04-04 11:50:00|9241.6|9236.6|9239.6|9234.6|9242.1|9237.1|9239.1|9234.1|35
1680609300000|2023-04-04 11:55:00|9240.1|9235.1|9240.6|9235.6|9242.1|9237.1|9239.6|9234.6|19
1680609600000|2023-04-04 12:00:00|9241.1|9236.1|9238.1|9233.1|9241.6|9236.6|9237.6|9232.6|48
1680609900000|2023-04-04 12:05:00|9237.1|9232.1|9237.1|9232.1|9239.1|9234.1|9236.1|9231.1|40
1680610200000|2023-04-04 12:10:00|9237.6|9232.6|9241.1|9236.1|9242.1|9237.1|9237.1|9232.1|69
1680610500000|2023-04-04 12:15:00|9240.6|9235.6|9239.1|9234.1|9243.1|9238.1|9238.6|9233.6|128
1680610800000|2023-04-04 12:20:00|9239.6|9234.6|9235.1|9230.1|9241.1|9236.1|9234.6|9229.6|109
1680611100000|2023-04-04 12:25:00|9234.6|9229.6|9233.1|9228.1|9235.1|9230.1|9233.1|9228.1|34
1680611400000|2023-04-04 12:30:00|9232.6|9227.6|9231.1|9226.1|9233.1|9228.1|9231.1|9226.1|49
1680611700000|2023-04-04 12:35:00|9232.6|9227.6|9231.6|9226.6|9235.1|9230.1|9231.6|9226.6|45
1680612000000|2023-04-04 12:40:00|9232.1|9227.1|9232.1|9227.1|9234.1|9229.1|9231.6|9226.6|19
1680612300000|2023-04-04 12:45:00|9233.1|9228.1|9231.1|9226.1|9233.1|9228.1|9229.6|9224.6|54
1680612600000|2023-04-04 12:50:00|9231.6|9226.6|9234.6|9229.6|9236.6|9231.6|9231.1|9226.1|43
1680612900000|2023-04-04 12:55:00|9235.1|9230.1|9237.1|9232.1|9239.6|9234.6|9234.6|9229.6|24
1680613200000|2023-04-04 13:00:00|9236.6|9231.6|9242.1|9237.1|9242.1|9237.1|9235.6|9230.6|54
1680613500000|2023-04-04 13:05:00|9241.6|9236.6|9237.1|9232.1|9243.1|9238.1|9237.1|9232.1|46
1680613800000|2023-04-04 13:10:00|9238.1|9233.1|9238.1|9233.1|9240.1|9235.1|9234.6|9229.6|113
1680614100000|2023-04-04 13:15:00|9238.6|9233.6|9240.6|9235.6|9241.1|9236.1|9237.1|9232.1|41
1680614400000|2023-04-04 13:20:00|9241.1|9236.1|9238.1|9233.1|9241.6|9236.6|9238.1|9233.1|29
1680614700000|2023-04-04 13:25:00|9237.6|9232.6|9239.6|9234.6|9241.1|9236.1|9237.6|9232.6|32
1680615000000|2023-04-04 13:30:00|9240.1|9235.1|9242.6|9237.6|9242.6|9237.6|9234.1|9229.1|49
1680615300000|2023-04-04 13:35:00|9242.1|9237.1|9236.1|9231.1|9244.1|9239.1|9234.1|9229.1|68
1680615600000|2023-04-04 13:40:00|9236.6|9231.6|9225.6|9220.6|9236.6|9231.6|9224.6|9219.6|52
1680615900000|2023-04-04 13:45:00|9226.1|9221.1|9224.1|9219.1|9228.6|9223.6|9222.6|9217.6|34
1680616200000|2023-04-04 13:50:00|9223.6|9218.6|9226.1|9221.1|9228.1|9223.1|9221.1|9216.1|48
1680616500000|2023-04-04 13:55:00|9225.1|9220.1|9226.1|9221.1|9229.6|9224.6|9223.6|9218.6|72
1680616800000|2023-04-04 14:00:00|9225.6|9220.6|9224.6|9219.6|9235.6|9230.6|9223.1|9218.1|181
1680617100000|2023-04-04 14:05:00|9225.1|9220.1|9216.1|9211.1|9226.1|9221.1|9216.1|9211.1|57
1680617400000|2023-04-04 14:10:00|9217.3|9212.3|9221.8|9216.8|9224.3|9219.3|9213.3|9208.3|70
1680617700000|2023-04-04 14:15:00|9221.3|9216.3|9205.8|9200.8|9223.3|9218.3|9205.3|9200.3|101
1680618000000|2023-04-04 14:20:00|9206.3|9201.3|9202.8|9197.8|9207.3|9202.3|9194.3|9189.3|137
1680618300000|2023-04-04 14:25:00|9203.3|9198.3|9202.8|9197.8|9204.8|9199.8|9198.8|9193.8|96
1680618600000|2023-04-04 14:30:00|9203.3|9198.3|9213.8|9208.8|9216.3|9211.3|9202.8|9197.8|104
1680618900000|2023-04-04 14:35:00|9213.3|9208.3|9204.3|9199.3|9213.8|9208.8|9203.8|9198.8|83
1680619200000|2023-04-04 14:40:00|9203.8|9198.8|9204.3|9199.3|9205.3|9200.3|9198.8|9193.8|89
1680619500000|2023-04-04 14:45:00|9203.8|9198.8|9199.8|9194.8|9204.3|9199.3|9198.3|9193.3|47
1680619800000|2023-04-04 14:50:00|9199.3|9194.3|9204.8|9199.8|9204.8|9199.8|9199.3|9194.3|55
1680620100000|2023-04-04 14:55:00|9204.3|9199.3|9201.8|9196.8|9208.8|9203.8|9198.3|9193.3|70
1680620400000|2023-04-04 15:00:00|9201.3|9196.3|9195.8|9190.8|9201.3|9196.3|9194.8|9189.8|89
1680620700000|2023-04-04 15:05:00|9195.3|9190.3|9189.3|9184.3|9197.3|9192.3|9186.8|9181.8|109
1680621000000|2023-04-04 15:10:00|9188.8|9183.8|9190.8|9185.8|9192.3|9187.3|9184.3|9179.3|126
1680621300000|2023-04-04 15:15:00|9190.3|9185.3|9186.3|9181.3|9190.3|9185.3|9180.8|9175.8|162
1680621600000|2023-04-04 15:20:00|9184.8|9179.8|9186.3|9181.3|9188.3|9183.3|9184.3|9179.3|85
1680621900000|2023-04-04 15:25:00|9185.8|9180.8|9187.3|9182.3|9191.3|9186.3|9185.3|9180.3|225
1680622200000|2023-04-04 15:30:00|9187.8|9181.8|9185.8|9179.8|9187.8|9181.8|9173.8|9166.8|360
1680622500000|2023-04-04 15:35:00|9184.8|9178.8|9181.8|9174.8|9186.8|9180.8|9180.8|9174.8|76
1680622800000|2023-04-04 15:40:00|9180.8|9175.8|9181.8|9174.8|9186.8|9179.8|9180.8|9173.8|56
1680623100000|2023-04-04 15:45:00|9182.8|9175.8|9184.8|9177.8|9186.8|9179.8|9181.8|9174.8|42
1680623400000|2023-04-04 15:50:00|9183.8|9178.8|9183.8|9177.8|9186.8|9180.8|9181.8|9175.8|28
1680623700000|2023-04-04 15:55:00|9184.8|9178.8|9177.8|9170.8|9184.8|9178.8|9175.8|9169.8|26
1680624000000|2023-04-04 16:00:00|9178.8|9171.8|9175.8|9168.8|9179.8|9172.8|9175.8|9168.8|7
1680624300000|2023-04-04 16:05:00|9174.8|9167.8|9169.8|9163.8|9174.8|9168.8|9165.8|9159.8|48
1680624600000|2023-04-04 16:10:00|9170.8|9164.8|9168.8|9162.8|9172.8|9166.8|9167.8|9160.8|21
1680624900000|2023-04-04 16:15:00|9167.8|9161.8|9167.8|9160.8|9170.8|9163.8|9167.8|9160.8|27
1680625200000|2023-04-04 16:20:00|9166.8|9159.8|9172.8|9165.8|9172.8|9165.8|9166.8|9159.8|6
1680625500000|2023-04-04 16:25:00|9173.8|9166.8|9175.8|9169.8|9177.8|9170.8|9173.8|9165.8|9
1680625800000|2023-04-04 16:30:00|9176.8|9168.8|9173.8|9166.8|9178.8|9171.8|9173.8|9166.8|7
1680626100000|2023-04-04 16:35:00|9174.8|9167.8|9170.8|9163.8|9174.8|9167.8|9168.8|9161.8|8
1680626400000|2023-04-04 16:40:00|9171.8|9164.8|9177.8|9170.8|9178.8|9171.8|9171.8|9164.8|19
1680626700000|2023-04-04 16:45:00|9178.8|9171.8|9177.8|9170.8|9178.8|9171.8|9175.8|9168.8|5
1680627000000|2023-04-04 16:50:00|9178.8|9171.8|9175.8|9168.8|9178.8|9171.8|9174.8|9167.8|7
1680627300000|2023-04-04 16:55:00|9176.8|9169.8|9178.8|9170.8|9180.8|9173.8|9176.8|9169.8|5
1680627600000|2023-04-04 17:00:00|9177.8|9169.8|9182.8|9175.8|9182.8|9176.8|9176.8|9169.8|6
1680627900000|2023-04-04 17:05:00|9183.8|9176.8|9182.8|9174.8|9186.8|9179.8|9181.8|9174.8|9
1680628200000|2023-04-04 17:10:00|9181.8|9173.8|9185.8|9178.8|9185.8|9178.8|9179.8|9171.8|2
1680628500000|2023-04-04 17:15:00|9186.8|9179.8|9191.8|9184.8|9191.8|9184.8|9186.8|9179.8|17
1680628800000|2023-04-04 17:20:00|9193.8|9183.8|9195.8|9187.8|9195.8|9188.8|9193.8|9183.8|7
1680629100000|2023-04-04 17:25:00|9194.8|9188.8|9195.8|9187.8|9196.8|9189.8|9192.8|9185.8|1
1680629400000|2023-04-04 17:30:00|9196.8|9188.8|9194.8|9187.8|9197.8|9190.8|9193.8|9185.8|13
1680629700000|2023-04-04 17:35:00|9195.8|9186.8|9194.8|9187.8|9195.8|9188.8|9192.8|9185.8|3
1680630000000|2023-04-04 17:40:00|9195.8|9188.8|9192.8|9186.8|9196.8|9189.8|9192.8|9186.8|4
1680630300000|2023-04-04 17:45:00|9193.8|9187.8|9194.8|9187.8|9194.8|9187.8|9190.8|9184.8|17
1680630600000|2023-04-04 17:50:00|9193.8|9188.8|9194.8|9186.8|9195.8|9188.8|9192.8|9185.8|17
1680630900000|2023-04-04 17:55:00|9192.8|9185.8|9194.8|9182.8|9194.8|9186.8|9189.8|9182.8|12
1680631200000|2023-04-04 18:00:00|9194.7|9182.7|9197|9185|9197|9185|9192.6|9180.6|0
1680631500000|2023-04-04 18:05:00|9198|9186|9196.9|9184.9|9199.2|9187.2|9196.9|9184.9|0
1680631800000|2023-04-04 18:10:00|9197|9185|9199.1|9187.1|9199.2|9187.2|9196.9|9184.9|0
1680632100000|2023-04-04 18:15:00|9197|9185|9194.7|9182.7|9199.1|9187.1|9192.6|9180.6|0
1680632400000|2023-04-04 18:20:00|9192.6|9180.6|9188.3|9176.3|9194.8|9182.8|9188.2|9176.2|0
1680632700000|2023-04-04 18:25:00|9190.3|9178.3|9186|9174|9190.4|9178.4|9185.9|9173.9|0
1680633000000|2023-04-04 18:30:00|9185.9|9173.9|9185.9|9173.9|9185.9|9173.9|9181.6|9169.6|0
1680633300000|2023-04-04 18:35:00|9183.8|9171.8|9190.4|9178.4|9192.5|9180.5|9183.8|9171.8|0
1680633600000|2023-04-04 18:40:00|9190.3|9178.3|9190.3|9178.3|9192.5|9180.5|9188.2|9176.2|0
1680633900000|2023-04-04 18:45:00|9188.2|9176.2|9188.2|9176.2|9188.2|9176.2|9186|9174|0
1680634200000|2023-04-04 18:50:00|9188.3|9176.3|9188.2|9176.2|9190.4|9178.4|9186|9174|0
1680634500000|2023-04-04 18:55:00|9186.1|9174.1|9179.6|9167.6|9188.3|9176.3|9177.5|9165.5|0
1680634800000|2023-04-04 19:00:00|9177.5|9165.5|9184.1|9172.1|9184.1|9172.1|9177.4|9165.4|0
1680635100000|2023-04-04 19:05:00|9183|9171|9181.9|9169.9|9184.1|9172.1|9181.9|9169.9|0
1680635400000|2023-04-04 19:10:00|9182|9170|9181.9|9169.9|9184.1|9172.1|9179.6|9167.6|0
1680635700000|2023-04-04 19:15:00|9182|9170|9184.1|9172.1|9186.3|9174.3|9181.9|9169.9|0
1680636000000|2023-04-04 19:20:00|9184.2|9172.2|9181.9|9169.9|9186.3|9174.3|9179.8|9167.8|0
1680636300000|2023-04-04 19:25:00|9180.8|9168.8|9177.5|9165.5|9182|9170|9177.5|9165.5|0
1680636600000|2023-04-04 19:30:00|9177.6|9165.6|9177.5|9165.5|9179.7|9167.7|9177.5|9165.5|0
1680636900000|2023-04-04 19:35:00|9177.6|9165.6|9177.6|9165.6|9179.7|9167.7|9173.1|9161.1|0
1680637200000|2023-04-04 19:40:00|9179.7|9167.7|9173.2|9161.2|9181.9|9169.9|9173.2|9161.2|0
1680637500000|2023-04-04 19:45:00|9173.3|9161.3|9175.4|9163.4|9175.4|9163.4|9171|9159|0
1680637800000|2023-04-04 19:50:00|9177.5|9165.5|9182|9170|9184.2|9172.2|9177.5|9165.5|0
1680638100000|2023-04-04 19:55:00|9183.1|9171.1|9188.6|9176.6|9188.6|9176.6|9182|9170|0
1680638400000|2023-04-04 20:00:00|9191.3|9179.3|9195.8|9183.8|9196.2|9184.2|9189.6|9177.6|0
1680638700000|2023-04-04 20:05:00|9195.1|9183.1|9195.8|9183.8|9196.2|9184.2|9192.4|9180.4|0
1680639000000|2023-04-04 20:10:00|9195.1|9183.1|9193.4|9181.4|9195.1|9183.1|9193.4|9181.4|0
1680639300000|2023-04-04 20:15:00|9194.1|9182.1|9194.1|9182.1|9195.1|9183.1|9193.4|9181.4|0
1680639600000|2023-04-04 20:20:00|9193.4|9181.4|9195.1|9183.1|9195.8|9183.8|9193|9181|0
1680639900000|2023-04-04 20:25:00|9194.5|9182.5|9194.9|9182.9|9196.2|9184.2|9194.1|9182.1|0
1680640200000|2023-04-04 20:30:00|9194.5|9182.5|9196.9|9184.9|9196.9|9184.9|9194.1|9182.1|0
1680640500000|2023-04-04 20:35:00|9197.3|9185.3|9197.3|9185.3|9197.3|9185.3|9196.9|9184.9|0
1680640800000|2023-04-04 20:40:00|9197.9|9185.9|9197.3|9185.3|9198.4|9186.4|9197.3|9185.3|0
1680641100000|2023-04-04 20:45:00|9198.4|9186.4|9197.9|9185.9|9198.4|9186.4|9196.9|9184.9|0
1680641400000|2023-04-04 20:50:00|9197.3|9185.3|9196.9|9184.9|9197.3|9185.3|9196.9|9184.9|0
1680641700000|2023-04-04 20:55:00|9197.1|9185.1|9197.7|9185.7|9198.2|9186.2|9196.9|9184.9|0
1680642000000|2023-04-04 21:00:00|9197.9|9185.9|9197.5|9185.5|9198.4|9186.4|9197.5|9185.5|0
1680642300000|2023-04-04 21:05:00|9197.3|9185.3|9197.5|9185.5|9197.5|9185.5|9197.1|9185.1|0
1680642600000|2023-04-04 21:10:00|9197.9|9185.9|9197.5|9185.5|9197.9|9185.9|9197.1|9185.1|0
1680642900000|2023-04-04 21:15:00|9197.3|9185.3|9197.7|9185.7|9197.7|9185.7|9197.3|9185.3|0
1680643200000|2023-04-04 21:20:00|9197.5|9185.5|9197.3|9185.3|9197.5|9185.5|9197.3|9185.3|0
1680643500000|2023-04-04 21:25:00|9197.1|9185.1|9197.1|9185.1|9197.3|9185.3|9196.9|9184.9|0
1680643800000|2023-04-04 21:30:00|9196.9|9184.9|9196.9|9184.9|9197.1|9185.1|9196.7|9184.7|0
1680644100000|2023-04-04 21:35:00|9196.7|9184.7|9197.5|9185.5|9197.7|9185.7|9196.7|9184.7|0
1680644400000|2023-04-04 21:40:00|9197.7|9185.7|9197.9|9185.9|9198.4|9186.4|9197.7|9185.7|0
1680644700000|2023-04-04 21:45:00|9198|9186|9197.7|9185.7|9198.4|9186.4|9197.5|9185.5|0
1680645000000|2023-04-04 21:50:00|9197.9|9185.9|9198.2|9186.2|9198.8|9186.8|9197.9|9185.9|0
1680645300000|2023-04-04 21:55:00|9198.4|9186.4|9198.4|9186.4|9199|9187|9198.2|9186.2|0
1680645600000|2023-04-04 22:00:00|9198.8|9186.8|9197.3|9185.3|9201.6|9189.6|9195.8|9183.8|0
1680645900000|2023-04-04 22:05:00|9197.1|9185.1|9198.4|9186.4|9199|9187|9196.9|9184.9|0
1680646200000|2023-04-04 22:10:00|9198.3|9186.3|9195.8|9183.8|9198.4|9186.4|9195.8|9183.8|0
1680646500000|2023-04-04 22:15:00|9195.1|9183.1|9196.9|9184.9|9196.9|9184.9|9195.1|9183.1|0
1680646800000|2023-04-04 22:20:00|9196.2|9184.2|9195.8|9183.8|9196.2|9184.2|9195.8|9183.8|0
1680647100000|2023-04-04 22:25:00|9196.2|9184.2|9196.2|9184.2|9196.9|9184.9|9196.2|9184.2|0
1680647400000|2023-04-04 22:30:00|9196.9|9184.9|9200.3|9188.3|9200.7|9188.7|9196.9|9184.9|0
1680647700000|2023-04-04 22:35:00|9200.7|9188.7|9199.7|9187.7|9200.7|9188.7|9198.4|9186.4|0
1680648000000|2023-04-04 22:40:00|9199.6|9187.6|9197.3|9185.3|9199.6|9187.6|9196.9|9184.9|0
1680648300000|2023-04-04 22:45:00|9197.9|9185.9|9198.4|9186.4|9199.7|9187.7|9197.9|9185.9|0
1680648600000|2023-04-04 22:50:00|9197.9|9185.9|9199|9187|9199|9187|9197.9|9185.9|0
1680648900000|2023-04-04 22:55:00|9199.7|9187.7|9197.9|9185.9|9199.7|9187.7|9197.9|9185.9|0
1680649200000|2023-04-04 23:00:00|9198|9186|9198.4|9186.4|9199.7|9187.7|9197.3|9185.3|0
1680649500000|2023-04-04 23:05:00|9199|9187|9198.4|9186.4|9199|9187|9197.9|9185.9|0
1680649800000|2023-04-04 23:10:00|9199|9187|9198.4|9186.4|9199.7|9187.7|9198.4|9186.4|0
1680650100000|2023-04-04 23:15:00|9199|9187|9198.4|9186.4|9199|9187|9197.9|9185.9|0
1680650400000|2023-04-04 23:20:00|9199|9187|9199|9187|9199|9187|9198.4|9186.4|0
1680650700000|2023-04-04 23:25:00|9199.7|9187.7|9200.1|9188.1|9200.7|9188.7|9199|9187|0
1680651000000|2023-04-04 23:30:00|9199.7|9187.7|9200.1|9188.1|9200.1|9188.1|9199.7|9187.7|0
1680651300000|2023-04-04 23:35:00|9199.7|9187.7|9201.2|9189.2|9201.2|9189.2|9199.7|9187.7|0
1680651600000|2023-04-04 23:40:00|9200.7|9188.7|9201.4|9189.4|9202.5|9190.5|9200.3|9188.3|0
1680651900000|2023-04-04 23:45:00|9200.8|9188.8|9200.8|9188.8|9200.8|9188.8|9200.3|9188.3|0
1680652200000|2023-04-04 23:50:00|9200.7|9188.7|9198.6|9186.6|9200.7|9188.7|9197.5|9185.5|0
1680652500000|2023-04-04 23:55:00|9198|9186|9199.7|9187.7|9199.7|9187.7|9198|9186|0
1680652800000|2023-04-05 00:00:00|9199.6|9187.6|9201.8|9189.8|9203.1|9191.1|9198|9186|0
1680653100000|2023-04-05 00:05:00|9201.4|9189.4|9199.7|9187.7|9203.6|9191.6|9199.2|9187.2|0
1680653400000|2023-04-05 00:10:00|9199.5|9187.5|9199.8|9187.8|9202.5|9190.5|9199.2|9187.2|0
1680653700000|2023-04-05 00:15:00|9199.7|9187.7|9196.8|9184.8|9199.8|9187.8|9196.8|9184.8|0
1680654000000|2023-04-05 00:20:00|9194.7|9182.7|9194.7|9182.7|9196.8|9184.8|9192.6|9180.6|0
1680654300000|2023-04-05 00:25:00|9192.6|9180.6|9192.6|9180.6|9194.8|9182.8|9192.6|9180.6|0
1680654600000|2023-04-05 00:30:00|9193.7|9181.7|9192.6|9180.6|9194.7|9182.7|9192.6|9180.6|0
1680654900000|2023-04-05 00:35:00|9192.7|9180.7|9190.5|9178.5|9194.8|9182.8|9190.5|9178.5|0
1680655200000|2023-04-05 00:40:00|9192.6|9180.6|9194.7|9182.7|9194.8|9182.8|9192.6|9180.6|0
1680655500000|2023-04-05 00:45:00|9194.8|9182.8|9192.6|9180.6|9194.8|9182.8|9192.6|9180.6|0
1680655800000|2023-04-05 00:50:00|9190.5|9178.5|9188.3|9176.3|9192.6|9180.6|9188.3|9176.3|0
1680656100000|2023-04-05 00:55:00|9190.4|9178.4|9188.3|9176.3|9190.5|9178.5|9188.3|9176.3|0
1680656400000|2023-04-05 01:00:00|9188.4|9176.4|9190.4|9178.4|9190.4|9178.4|9186.2|9174.2|0
1680656700000|2023-04-05 01:05:00|9191.5|9179.5|9192.6|9180.6|9194.7|9182.7|9190.5|9178.5|0
1680657300000|2023-04-05 01:15:00|9192.5|9180.5|9192.5|9180.5|9192.5|9180.5|9191.5|9179.5|0
1680657600000|2023-04-05 01:20:00|9190.4|9178.4|9190.4|9178.4|9190.5|9178.5|9188.3|9176.3|0
1680657900000|2023-04-05 01:25:00|9189.4|9177.4|9184.1|9172.1|9189.4|9177.4|9184.1|9172.1|0
1680658200000|2023-04-05 01:30:00|9184|9172|9184.1|9172.1|9184.1|9172.1|9184|9172|0
1680658500000|2023-04-05 01:35:00|9186.2|9174.2|9186.2|9174.2|9186.2|9174.2|9184.1|9172.1|0
1680658800000|2023-04-05 01:40:00|9188.3|9176.3|9186.2|9174.2|9188.3|9176.3|9186.2|9174.2|0
1680659100000|2023-04-05 01:45:00|9186.3|9174.3|9184.1|9172.1|9186.3|9174.3|9181.9|9169.9|0
1680659400000|2023-04-05 01:50:00|9184|9172|9184|9172|9186.1|9174.1|9182|9170|0
1680659700000|2023-04-05 01:55:00|9184.1|9172.1|9184|9172|9185.1|9173.1|9184|9172|0
1680660000000|2023-04-05 02:00:00|9184.1|9172.1|9184.1|9172.1|9186.2|9174.2|9181.9|9169.9|0
1680660300000|2023-04-05 02:05:00|9186.2|9174.2|9186.2|9174.2|9186.2|9174.2|9184.1|9172.1|0
1680660600000|2023-04-05 02:10:00|9188.3|9176.3|9186.2|9174.2|9188.4|9176.4|9186.2|9174.2|0
1680660900000|2023-04-05 02:15:00|9184.1|9172.1|9186.2|9174.2|9186.2|9174.2|9184.1|9172.1|0
1680661200000|2023-04-05 02:20:00|9188.3|9176.3|9188.3|9176.3|9188.3|9176.3|9186.2|9174.2|0
1680661500000|2023-04-05 02:25:00|9186.2|9174.2|9188.3|9176.3|9188.3|9176.3|9186.2|9174.2|0
1680661800000|2023-04-05 02:30:00|9186.2|9174.2|9188.4|9176.4|9189.4|9177.4|9186.2|9174.2|0
1680662100000|2023-04-05 02:35:00|9188.3|9176.3|9188.4|9176.4|9188.4|9176.4|9186.2|9174.2|0
1680662400000|2023-04-05 02:40:00|9189.4|9177.4|9190.5|9178.5|9190.5|9178.5|9189.4|9177.4|0
1680662700000|2023-04-05 02:45:00|9190.4|9178.4|9188.4|9176.4|9190.4|9178.4|9188.3|9176.3|0
1680663000000|2023-04-05 02:50:00|9188.3|9176.3|9188.4|9176.4|9189.4|9177.4|9188.3|9176.3|0
1680663300000|2023-04-05 02:55:00|9190.5|9178.5|9190.5|9178.5|9192.6|9180.6|9190.5|9178.5|0
1680663600000|2023-04-05 03:00:00|9191.5|9179.5|9190.5|9178.5|9192.6|9180.6|9190.5|9178.5|0
1680663900000|2023-04-05 03:05:00|9190.4|9178.4|9190.5|9178.5|9190.5|9178.5|9189.4|9177.4|0
1680664200000|2023-04-05 03:10:00|9192.6|9180.6|9192.6|9180.6|9192.6|9180.6|9190.5|9178.5|0
1680664500000|2023-04-05 03:15:00|9191.5|9179.5|9190.4|9178.4|9191.5|9179.5|9190.4|9178.4|0
1680664800000|2023-04-05 03:20:00|9189.9|9177.9|9190|9178|9190|9178|9189.9|9177.9|0
1680665100000|2023-04-05 03:25:00|9189.9|9177.9|9189.9|9177.9|9190|9178|9189.9|9177.9|0
1680665400000|2023-04-05 03:30:00|9188.9|9176.9|9185.7|9173.7|9189.9|9177.9|9185.7|9173.7|0
1680665700000|2023-04-05 03:35:00|9185.6|9173.6|9186.8|9174.8|9186.8|9174.8|9185.6|9173.6|0
1680666000000|2023-04-05 03:40:00|9187.8|9175.8|9185.7|9173.7|9187.8|9175.8|9185.7|9173.7|0
1680666300000|2023-04-05 03:45:00|9185.6|9173.6|9183.6|9171.6|9185.7|9173.7|9183.5|9171.5|0
1680666600000|2023-04-05 03:50:00|9183.5|9171.5|9183.5|9171.5|9183.6|9171.6|9183.5|9171.5|0
1680667200000|2023-04-05 04:00:00|9181.4|9169.4|9181.4|9169.4|9181.4|9169.4|9181.3|9169.3|0
1680667500000|2023-04-05 04:05:00|9181.3|9169.3|9181.4|9169.4|9181.4|9169.4|9179.2|9167.2|0
1680667800000|2023-04-05 04:10:00|9181.3|9169.3|9179.3|9167.3|9181.4|9169.4|9179.2|9167.2|0
1680668100000|2023-04-05 04:15:00|9179.2|9167.2|9180.3|9168.3|9181.4|9169.4|9179.2|9167.2|0
1680668400000|2023-04-05 04:20:00|9179.3|9167.3|9177.1|9165.1|9181.3|9169.3|9177.1|9165.1|0
1680668700000|2023-04-05 04:25:00|9177.2|9165.2|9177.1|9165.1|9179.3|9167.3|9177.1|9165.1|0
1680669000000|2023-04-05 04:30:00|9175|9163|9177.1|9165.1|9177.2|9165.2|9175|9163|0
1680669300000|2023-04-05 04:35:00|9177.2|9165.2|9177.1|9165.1|9177.2|9165.2|9177.1|9165.1|0
1680669600000|2023-04-05 04:40:00|9177.2|9165.2|9177.2|9165.2|9177.2|9165.2|9177.1|9165.1|0
1680669900000|2023-04-05 04:45:00|9177.1|9165.1|9177.1|9165.1|9177.2|9165.2|9177.1|9165.1|0
1680670500000|2023-04-05 04:55:00|9177.2|9165.2|9177.2|9165.2|9177.2|9165.2|9177.2|9165.2|0
1680670800000|2023-04-05 05:00:00|9178.2|9166.2|9177.2|9165.2|9179.3|9167.3|9175.1|9163.1|0
1680671100000|2023-04-05 05:05:00|9177.1|9165.1|9177.2|9165.2|9177.2|9165.2|9175|9163|0
1680671400000|2023-04-05 05:10:00|9177.1|9165.1|9179.2|9167.2|9179.3|9167.3|9177.1|9165.1|0
1680671700000|2023-04-05 05:15:00|9178.2|9166.2|9179.2|9167.2|9179.2|9167.2|9177.1|9165.1|0
1680672000000|2023-04-05 05:20:00|9177.1|9165.1|9179.2|9167.2|9179.3|9167.3|9177.1|9165.1|0
1680672300000|2023-04-05 05:25:00|9179.3|9167.3|9179.2|9167.2|9179.3|9167.3|9179.2|9167.2|0
1680672600000|2023-04-05 05:30:00|9177.1|9165.1|9172.8|9160.8|9177.1|9165.1|9172.8|9160.8|0
1680672900000|2023-04-05 05:35:00|9172.9|9160.9|9175|9163|9175|9163|9172.9|9160.9|0
1680673200000|2023-04-05 05:40:00|9175.1|9163.1|9172.9|9160.9|9176.1|9164.1|9172.9|9160.9|0
1680673500000|2023-04-05 05:45:00|9175|9163|9172.9|9160.9|9175|9163|9172.9|9160.9|0
1680673800000|2023-04-05 05:50:00|9177.1|9165.1|9177.1|9165.1|9177.1|9165.1|9177.1|9165.1|0
1680674100000|2023-04-05 05:55:00|9177|9165|9176|9164|9179.2|9167.2|9174.9|9162.9|0
1680674400000|2023-04-05 06:00:00|9178.1|9166.1|9177.8|9172.8|9188.8|9183.8|9171.8|9159.8|38
1680674700000|2023-04-05 06:05:00|9177.3|9172.3|9176.8|9171.8|9177.3|9172.3|9169.8|9164.8|31
1680675000000|2023-04-05 06:10:00|9176.3|9171.3|9181.8|9176.8|9182.3|9177.3|9173.8|9168.8|31
1680675300000|2023-04-05 06:15:00|9181.3|9176.3|9185.8|9180.8|9188.3|9183.3|9181.3|9176.3|19
1680675600000|2023-04-05 06:20:00|9185.3|9180.3|9189.3|9184.3|9189.3|9184.3|9180.8|9175.8|17
1680675900000|2023-04-05 06:25:00|9188.3|9183.3|9189.8|9184.8|9191.3|9186.3|9184.3|9179.3|25
1680676200000|2023-04-05 06:30:00|9190.3|9185.3|9190.3|9185.3|9192.3|9187.3|9189.3|9184.3|12
1680676500000|2023-04-05 06:35:00|9191.3|9186.3|9188.8|9183.8|9192.3|9187.3|9188.8|9183.8|11
1680676800000|2023-04-05 06:40:00|9188.3|9183.3|9186.8|9181.8|9189.3|9184.3|9186.3|9181.3|5
1680677100000|2023-04-05 06:45:00|9186.3|9181.3|9194.8|9189.8|9195.3|9190.3|9186.3|9181.3|9
1680677400000|2023-04-05 06:50:00|9195.3|9190.3|9198.8|9193.8|9198.8|9193.8|9194.3|9189.3|11
1680677700000|2023-04-05 06:55:00|9198.3|9193.3|9203.8|9198.8|9204.8|9199.8|9196.8|9191.8|48
1680678000000|2023-04-05 07:00:00|9201.8|9196.8|9207.8|9202.8|9220.8|9215.8|9200.3|9195.3|417
1680678300000|2023-04-05 07:05:00|9208.3|9203.3|9226.8|9221.8|9230.8|9225.8|9204.8|9199.8|124
1680678600000|2023-04-05 07:10:00|9224.8|9219.8|9223.8|9218.8|9229.8|9224.8|9213.8|9208.8|167
1680678900000|2023-04-05 07:15:00|9223.3|9218.3|9240.3|9235.3|9240.8|9235.8|9223.3|9218.3|83
1680679200000|2023-04-05 07:20:00|9239.8|9234.8|9218.8|9213.8|9239.8|9234.8|9214.8|9209.8|115
1680679500000|2023-04-05 07:25:00|9218.3|9213.3|9213.3|9208.3|9221.8|9216.8|9204.8|9199.8|157
1680679800000|2023-04-05 07:30:00|9212.8|9207.8|9227.8|9222.8|9231.8|9226.8|9204.8|9199.8|119
1680680100000|2023-04-05 07:35:00|9226.8|9221.8|9212.8|9207.8|9231.8|9226.8|9210.3|9205.3|113
1680680400000|2023-04-05 07:40:00|9216.5|9211.5|9208|9203|9218|9213|9205.5|9200.5|136
1680680700000|2023-04-05 07:45:00|9207|9202|9215.5|9210.5|9216.5|9211.5|9200.5|9195.5|129
1680681000000|2023-04-05 07:50:00|9216|9211|9208.5|9203.5|9221.5|9216.5|9206|9201|94
1680681300000|2023-04-05 07:55:00|9209|9204|9218.5|9213.5|9223.5|9218.5|9205.5|9200.5|68
1680681600000|2023-04-05 08:00:00|9218|9213|9222.5|9217.5|9227|9222|9215.5|9210.5|51
1680681900000|2023-04-05 08:05:00|9222|9217|9217.5|9212.5|9230.5|9225.5|9216|9211|74
1680682200000|2023-04-05 08:10:00|9218|9213|9207|9202|9221|9216|9205|9200|112
1680682500000|2023-04-05 08:15:00|9207.5|9202.5|9203.5|9198.5|9207.5|9202.5|9198|9193|72
1680682800000|2023-04-05 08:20:00|9202|9197|9208.5|9203.5|9211.5|9206.5|9200.5|9195.5|40
1680683100000|2023-04-05 08:25:00|9209|9204|9208.5|9203.5|9211.5|9206.5|9206.5|9201.5|26
1680683400000|2023-04-05 08:30:00|9209|9204|9208.5|9203.5|9211|9206|9204.5|9199.5|56
1680683700000|2023-04-05 08:35:00|9209|9204|9212.5|9207.5|9212.5|9207.5|9203|9198|54
1680684000000|2023-04-05 08:40:00|9213|9208|9212.5|9207.5|9223|9218|9212.5|9207.5|39
1680684300000|2023-04-05 08:45:00|9212|9207|9205|9200|9216.5|9211.5|9200.5|9195.5|56
1680684600000|2023-04-05 08:50:00|9204.5|9199.5|9216.5|9211.5|9222|9217|9202|9197|85
1680684900000|2023-04-05 08:55:00|9216|9211|9219.5|9214.5|9222|9217|9214.5|9209.5|23
1680685200000|2023-04-05 09:00:00|9220|9215|9229.5|9224.5|9231|9226|9217|9212|81
1680685500000|2023-04-05 09:05:00|9230|9225|9232.5|9227.5|9235|9230|9226.5|9221.5|39
1680685800000|2023-04-05 09:10:00|9232|9227|9231.5|9226.5|9233|9228|9226.5|9221.5|42
1680686100000|2023-04-05 09:15:00|9232|9227|9229|9224|9233.5|9228.5|9226.5|9221.5|25
1680686400000|2023-04-05 09:20:00|9229.5|9224.5|9229|9224|9232|9227|9228|9223|25
1680686700000|2023-04-05 09:25:00|9228.5|9223.5|9229|9224|9231.5|9226.5|9226|9221|38
1680687000000|2023-04-05 09:30:00|9229.5|9224.5|9217.5|9212.5|9229.5|9224.5|9215.5|9210.5|38
1680687300000|2023-04-05 09:35:00|9217|9212|9225.5|9220.5|9226.5|9221.5|9217|9212|22
1680687600000|2023-04-05 09:40:00|9225|9220|9226.5|9221.5|9231|9226|9224|9219|29
1680687900000|2023-04-05 09:45:00|9226|9221|9233.5|9228.5|9236.5|9231.5|9225.5|9220.5|51
1680688200000|2023-04-05 09:50:00|9234|9229|9229.5|9224.5|9235|9230|9227.5|9222.5|22
1680688500000|2023-04-05 09:55:00|9229|9224|9228|9223|9230.5|9225.5|9223.5|9218.5|49
1680688800000|2023-04-05 10:00:00|9226|9221|9224.5|9219.5|9227.5|9222.5|9219|9214|50
1680689100000|2023-04-05 10:05:00|9225|9220|9224|9219|9228.5|9223.5|9221.5|9216.5|49
1680689400000|2023-04-05 10:10:00|9223.5|9218.5|9231|9226|9231|9226|9223.5|9218.5|21
1680689700000|2023-04-05 10:15:00|9229.5|9224.5|9232.5|9227.5|9234.5|9229.5|9226.5|9221.5|23
1680690000000|2023-04-05 10:20:00|9233|9228|9232.5|9227.5|9235|9230|9228.5|9223.5|22
1680690300000|2023-04-05 10:25:00|9233|9228|9236.5|9231.5|9236.5|9231.5|9231.5|9226.5|16
1680690600000|2023-04-05 10:30:00|9236|9231|9235.5|9230.5|9240.5|9235.5|9235|9230|32
1680690900000|2023-04-05 10:35:00|9236|9231|9237|9232|9240|9235|9233|9228|24
1680691200000|2023-04-05 10:40:00|9237.5|9232.5|9240|9235|9242.5|9237.5|9235.5|9230.5|23
1680691500000|2023-04-05 10:45:00|9240.5|9235.5|9246.5|9241.5|9246.5|9241.5|9239.5|9234.5|33
1680691800000|2023-04-05 10:50:00|9247|9242|9245.5|9240.5|9248|9243|9243.5|9238.5|22
1680692100000|2023-04-05 10:55:00|9246|9241|9250|9245|9250|9245|9245|9240|39
1680692400000|2023-04-05 11:00:00|9249.5|9244.5|9247.5|9242.5|9252|9247|9243.5|9238.5|67
1680692700000|2023-04-05 11:05:00|9247|9242|9252.5|9247.5|9253|9248|9247|9242|33
1680693000000|2023-04-05 11:10:00|9252|9247|9250|9245|9252.5|9247.5|9248|9243|30
1680693300000|2023-04-05 11:15:00|9249.5|9244.5|9245.5|9240.5|9250|9245|9245|9240|45
1680693600000|2023-04-05 11:20:00|9246|9241|9250|9245|9251|9246|9245|9240|36
1680693900000|2023-04-05 11:25:00|9249.5|9244.5|9248.5|9243.5|9250|9245|9247.5|9242.5|28
1680694200000|2023-04-05 11:30:00|9249|9244|9250|9245|9250|9245|9243.5|9238.5|32
1680694500000|2023-04-05 11:35:00|9249.5|9244.5|9248|9243|9251|9246|9244.5|9239.5|22
1680694800000|2023-04-05 11:40:00|9246.7|9241.7|9243.7|9238.7|9247.7|9242.7|9241.7|9236.7|24
1680695100000|2023-04-05 11:45:00|9243.2|9238.2|9245.7|9240.7|9247.7|9242.7|9240.2|9235.2|25
1680695400000|2023-04-05 11:50:00|9245.2|9240.2|9241.2|9236.2|9248.7|9243.7|9241.2|9236.2|25
1680695700000|2023-04-05 11:55:00|9241.7|9236.7|9243.2|9238.2|9244.2|9239.2|9239.7|9234.7|24
1680696000000|2023-04-05 12:00:00|9243.7|9238.7|9246.2|9241.2|9248.7|9243.7|9241.2|9236.2|35
1680696300000|2023-04-05 12:05:00|9246.7|9241.7|9244.2|9239.2|9247.2|9242.2|9242.2|9237.2|29
1680696600000|2023-04-05 12:10:00|9244.7|9239.7|9244.2|9239.2|9246.2|9241.2|9242.2|9237.2|36
1680696900000|2023-04-05 12:15:00|9243.2|9238.2|9238.7|9233.7|9244.7|9239.7|9229.2|9224.2|70
1680697200000|2023-04-05 12:20:00|9238.2|9233.2|9237.7|9232.7|9239.7|9234.7|9235.7|9230.7|48
1680697500000|2023-04-05 12:25:00|9238.2|9233.2|9231.2|9226.2|9238.7|9233.7|9231.2|9226.2|47
1680697800000|2023-04-05 12:30:00|9231.7|9226.7|9223.7|9218.7|9231.7|9226.7|9221.2|9216.2|76
1680698100000|2023-04-05 12:35:00|9223.2|9218.2|9228.7|9223.7|9229.7|9224.7|9220.7|9215.7|82
1680698400000|2023-04-05 12:40:00|9229.7|9224.7|9225.7|9220.7|9230.2|9225.2|9224.2|9219.2|92
1680698700000|2023-04-05 12:45:00|9226.2|9221.2|9234.7|9229.7|9235.7|9230.7|9225.2|9220.2|52
1680699000000|2023-04-05 12:50:00|9233.7|9228.7|9232.2|9227.2|9234.2|9229.2|9227.7|9222.7|65
1680699300000|2023-04-05 12:55:00|9231.7|9226.7|9236.7|9231.7|9237.7|9232.7|9230.7|9225.7|35
1680699600000|2023-04-05 13:00:00|9236.2|9231.2|9235.7|9230.7|9239.2|9234.2|9233.7|9228.7|58
1680699900000|2023-04-05 13:05:00|9235.2|9230.2|9236.7|9231.7|9237.2|9232.2|9231.7|9226.7|56
1680700200000|2023-04-05 13:10:00|9237.2|9232.2|9240.2|9235.2|9240.7|9235.7|9235.7|9230.7|40
1680700500000|2023-04-05 13:15:00|9239.7|9234.7|9237.7|9232.7|9242.7|9237.7|9237.7|9232.7|42
1680700800000|2023-04-05 13:20:00|9236.7|9231.7|9243.7|9238.7|9243.7|9238.7|9236.2|9231.2|39
1680701100000|2023-04-05 13:25:00|9243.2|9238.2|9242.7|9237.7|9243.7|9238.7|9240.2|9235.2|46
1680701400000|2023-04-05 13:30:00|9241.7|9236.7|9244.7|9239.7|9246.7|9241.7|9240.7|9235.7|79
1680701700000|2023-04-05 13:35:00|9244.2|9239.2|9237.7|9232.7|9245.7|9240.7|9237.7|9232.7|52
1680702000000|2023-04-05 13:40:00|9236.7|9231.7|9241.2|9236.2|9246.7|9241.7|9234.7|9229.7|61
1680702300000|2023-04-05 13:45:00|9240.7|9235.7|9250.2|9245.2|9254.7|9249.7|9238.2|9233.2|69
1680702600000|2023-04-05 13:50:00|9250.7|9245.7|9256.2|9251.2|9258.7|9253.7|9249.7|9244.7|64
1680702900000|2023-04-05 13:55:00|9255.7|9250.7|9256.2|9251.2|9257.7|9252.7|9251.2|9246.2|76
1680703200000|2023-04-05 14:00:00|9257.2|9252.2|9235.7|9230.7|9257.2|9252.2|9234.2|9229.2|134
1680703500000|2023-04-05 14:05:00|9236.2|9231.2|9239.2|9234.2|9241.7|9236.7|9230.7|9225.7|80
1680703800000|2023-04-05 14:10:00|9238.8|9233.8|9228.3|9223.3|9240.8|9235.8|9227.8|9222.8|76
1680704100000|2023-04-05 14:15:00|9227.8|9222.8|9234.8|9229.8|9234.8|9229.8|9227.3|9222.3|62
1680704400000|2023-04-05 14:20:00|9235.3|9230.3|9247.8|9242.8|9249.8|9244.8|9235.3|9230.3|80
1680704700000|2023-04-05 14:25:00|9248.3|9243.3|9240.3|9235.3|9249.8|9244.8|9238.8|9233.8|62
1680705000000|2023-04-05 14:30:00|9239.3|9234.3|9246.3|9241.3|9249.8|9244.8|9239.3|9234.3|118
1680705300000|2023-04-05 14:35:00|9244.8|9239.8|9243.8|9238.8|9248.8|9243.8|9241.3|9236.3|84
1680705600000|2023-04-05 14:40:00|9243.3|9238.3|9237.3|9232.3|9243.3|9238.3|9234.8|9229.8|82
1680705900000|2023-04-05 14:45:00|9236.3|9231.3|9230.8|9225.8|9239.8|9234.8|9230.3|9225.3|96
1680706200000|2023-04-05 14:50:00|9230.3|9225.3|9233.3|9228.3|9234.3|9229.3|9227.3|9222.3|87
1680706500000|2023-04-05 14:55:00|9233.8|9228.8|9231.3|9226.3|9235.3|9230.3|9230.3|9225.3|127
1680706800000|2023-04-05 15:00:00|9230.8|9225.8|9235.3|9230.3|9236.3|9231.3|9226.8|9221.8|157
1680707100000|2023-04-05 15:05:00|9234.8|9229.8|9239.8|9234.8|9242.3|9237.3|9234.8|9229.8|126
1680707400000|2023-04-05 15:10:00|9239.3|9234.3|9244.8|9239.8|9246.3|9241.3|9238.3|9233.3|126
1680707700000|2023-04-05 15:15:00|9244.3|9239.3|9246.8|9241.8|9248.3|9243.3|9242.3|9237.3|107
1680708000000|2023-04-05 15:20:00|9246.3|9241.3|9238.8|9233.8|9246.3|9241.3|9238.3|9233.3|106
1680708300000|2023-04-05 15:25:00|9238.3|9233.3|9237.3|9232.3|9241.3|9236.3|9235.8|9230.8|273
1680708600000|2023-04-05 15:30:00|9205|9199|9224|9217|9224|9217|9194|9188|537
1680708900000|2023-04-05 15:35:00|9223|9216|9232|9226|9234|9228|9223|9216|202
1680709200000|2023-04-05 15:40:00|9233|9227|9232|9225|9235|9228|9230|9223|73
1680709500000|2023-04-05 15:45:00|9233|9226|9235|9228|9239|9232|9230|9223|47
1680709800000|2023-04-05 15:50:00|9236|9229|9235|9228|9238|9232|9235|9228|25
1680710100000|2023-04-05 15:55:00|9236|9229|9239|9232|9239|9232|9235|9228|8
1680710400000|2023-04-05 16:00:00|9238|9231|9236|9229|9238|9232|9235|9228|9
1680710700000|2023-04-05 16:05:00|9235|9228|9230|9224|9235|9228|9229|9223|16
1680711000000|2023-04-05 16:10:00|9231|9223|9230|9222|9233|9226|9228|9222|8
1680711300000|2023-04-05 16:15:00|9229|9223|9230|9223|9230|9223|9227|9220|18
1680711600000|2023-04-05 16:20:00|9231|9224|9229|9223|9231|9224|9225|9219|21
1680711900000|2023-04-05 16:25:00|9228|9221|9225|9218|9229|9222|9223|9216|18
1680712200000|2023-04-05 16:30:00|9224|9217|9223|9216|9225|9218|9222|9215|8
1680712500000|2023-04-05 16:35:00|9224|9217|9226|9219|9229|9222|9224|9216|8
1680712800000|2023-04-05 16:40:00|9227|9220|9226|9219|9227|9220|9225|9218|0
1680713100000|2023-04-05 16:45:00|9225|9218|9223|9216|9226|9219|9222|9215|10
1680713400000|2023-04-05 16:50:00|9222|9215|9222|9215|9223|9216|9220|9214|5
1680713700000|2023-04-05 16:55:00|9223|9216|9225|9218|9227|9220|9223|9215|17
1680714000000|2023-04-05 17:00:00|9224|9216|9227|9220|9227|9220|9222|9215|4
1680714300000|2023-04-05 17:05:00|9228|9221|9229|9221|9232|9225|9227|9220|6
1680714600000|2023-04-05 17:10:00|9228|9222|9233|9226|9235|9228|9228|9222|11
1680714900000|2023-04-05 17:15:00|9234|9227|9239|9231|9239|9233|9234|9226|5
1680715200000|2023-04-05 17:20:00|9240|9232|9240|9232|9242|9234|9238|9231|4
1680715500000|2023-04-05 17:25:00|9241|9233|9236|9229|9241|9233|9235|9228|34
1680715800000|2023-04-05 17:30:00|9238|9230|9237|9230|9238|9230|9236|9228|6
1680716100000|2023-04-05 17:35:00|9236|9229|9236|9228|9238|9230|9235|9228|4
1680716400000|2023-04-05 17:40:00|9235||9235||9236||9235||0
1680716700000|2023-04-05 17:45:00|9234|9227|9232|9225|9234|9227|9230|9223|8
1680717000000|2023-04-05 17:50:00|9234|9226|9236|9228|9238|9232|9234|9226|12
1680717300000|2023-04-05 17:55:00|9235|9227|9235.1|9223.1|9236|9228|9226|9219|22
1680717600000|2023-04-05 18:00:00|9233|9221|9243.8|9231.8|9243.9|9231.9|9233|9221|0
1680717900000|2023-04-05 18:05:00|9243.9|9231.9|9241.6|9229.6|9246|9234|9241.6|9229.6|0
1680718200000|2023-04-05 18:10:00|9239.5|9227.5|9237.3|9225.3|9241.6|9229.6|9237.2|9225.2|0
1680718500000|2023-04-05 18:15:00|9239.4|9227.4|9239.5|9227.5|9239.5|9227.5|9237.3|9225.3|0
1680718800000|2023-04-05 18:20:00|9239.4|9227.4|9239.3|9227.3|9241.5|9229.5|9235.1|9223.1|0
1680719100000|2023-04-05 18:25:00|9239.4|9227.4|9237.2|9225.2|9239.4|9227.4|9237.2|9225.2|0
1680719400000|2023-04-05 18:30:00|9239.3|9227.3|9243.7|9231.7|9243.8|9231.8|9237.2|9225.2|0
1680719700000|2023-04-05 18:35:00|9243.8|9231.8|9248.1|9236.1|9248.2|9236.2|9243.8|9231.8|0
1680720000000|2023-04-05 18:40:00|9248.2|9236.2|9245.9|9233.9|9248.2|9236.2|9243.7|9231.7|0
1680720300000|2023-04-05 18:45:00|9246|9234|9248.1|9236.1|9250.3|9238.3|9246|9234|0
1680720600000|2023-04-05 18:50:00|9248|9236|9247|9235|9249.2|9237.2|9246.9|9234.9|0
1680720900000|2023-04-05 18:55:00|9246.9|9234.9|9247|9235|9249.2|9237.2|9244.8|9232.8|0
1680721200000|2023-04-05 19:00:00|9246.9|9234.9|9244.8|9232.8|9247|9235|9242.6|9230.6|0
1680721500000|2023-04-05 19:05:00|9246.9|9234.9|9240.4|9228.4|9247|9235|9238.2|9226.2|0
1680721800000|2023-04-05 19:10:00|9240.3|9228.3|9238.2|9226.2|9240.3|9228.3|9236.1|9224.1|0
1680722100000|2023-04-05 19:15:00|9238.3|9226.3|9233.9|9221.9|9238.3|9226.3|9233.9|9221.9|0
1680722400000|2023-04-05 19:20:00|9236|9224|9240.4|9228.4|9240.4|9228.4|9233.9|9221.9|0
1680722700000|2023-04-05 19:25:00|9240.5|9228.5|9242.7|9230.7|9245|9233|9240.5|9228.5|0
1680723000000|2023-04-05 19:30:00|9242.8|9230.8|9249.3|9237.3|9249.3|9237.3|9242.8|9230.8|0
1680723300000|2023-04-05 19:35:00|9247.2|9235.2|9247.1|9235.1|9251.5|9239.5|9247.1|9235.1|0
1680723600000|2023-04-05 19:40:00|9248.2|9236.2|9250.5|9238.5|9250.5|9238.5|9245.9|9233.9|0
1680723900000|2023-04-05 19:45:00|9250.6|9238.6|9248.3|9236.3|9250.6|9238.6|9246.1|9234.1|0
1680724200000|2023-04-05 19:50:00|9250.4|9238.4|9250.6|9238.6|9254.8|9242.8|9248.3|9236.3|0
1680724500000|2023-04-05 19:55:00|9250.7|9238.7|9249.4|9237.4|9252.7|9240.7|9248.3|9236.3|0
1680724800000|2023-04-05 20:00:00|9250.5|9238.5|9249.8|9237.8|9252.2|9240.2|9248.8|9236.8|0
1680725100000|2023-04-05 20:05:00|9249.4|9237.4|9249.8|9237.8|9251.1|9239.1|9249.4|9237.4|0
1680725400000|2023-04-05 20:10:00|9249.4|9237.4|9251.6|9239.6|9251.6|9239.6|9249.4|9237.4|0
1680725700000|2023-04-05 20:15:00|9251.1|9239.1|9249.8|9237.8|9251.6|9239.6|9249.8|9237.8|0
1680726000000|2023-04-05 20:20:00|9249.9|9237.9|9251.6|9239.6|9251.6|9239.6|9249.9|9237.9|0
1680726300000|2023-04-05 20:25:00|9251.1|9239.1|9249.8|9237.8|9251.1|9239.1|9249.4|9237.4|0
1680726600000|2023-04-05 20:30:00|9249.4|9237.4|9246.6|9234.6|9249.4|9237.4|9245.9|9233.9|0
1680726900000|2023-04-05 20:35:00|9245.9|9233.9|9246.6|9234.6|9247.7|9235.7|9245.9|9233.9|0
1680727200000|2023-04-05 20:40:00|9247.2|9235.2|9247.7|9235.7|9247.7|9235.7|9247.2|9235.2|0
1680727500000|2023-04-05 20:45:00|9247.6|9235.6|9247.7|9235.7|9247.7|9235.7|9246.6|9234.6|0
1680727800000|2023-04-05 20:50:00|9247.6|9235.6|9246.6|9234.6|9247.6|9235.6|9245.9|9233.9|0
1680728100000|2023-04-05 20:55:00|9246.5|9234.5|9245.3|9233.3|9246.6|9234.6|9244.6|9232.6|0
1680728400000|2023-04-05 21:00:00|9246.3|9234.3|9245.9|9233.9|9246.6|9234.6|9243.9|9231.9|0
1680728700000|2023-04-05 21:05:00|9245.7|9233.7|9245.3|9233.3|9245.7|9233.7|9244.4|9232.4|0
1680729000000|2023-04-05 21:10:00|9245.2|9233.2|9245.3|9233.3|9245.7|9233.7|9245|9233|0
1680729300000|2023-04-05 21:15:00|9245.2|9233.2|9245|9233|9245.2|9233.2|9244.6|9232.6|0
1680729600000|2023-04-05 21:20:00|9245.3|9233.3|9245.9|9233.9|9246.1|9234.1|9245|9233|0
1680729900000|2023-04-05 21:25:00|9245.3|9233.3|9244.4|9232.4|9246.3|9234.3|9244.2|9232.2|0
1680730200000|2023-04-05 21:30:00|9244.6|9232.6|9244.4|9232.4|9244.6|9232.6|9244.4|9232.4|0
1680730500000|2023-04-05 21:35:00|9244.2|9232.2|9244.2|9232.2|9244.2|9232.2|9244.2|9232.2|0
1680730800000|2023-04-05 21:40:00|9244.4|9232.4|9244.4|9232.4|9244.4|9232.4|9244.4|9232.4|0
1680731100000|2023-04-05 21:45:00|9243.9|9231.9|9243.9|9231.9|9243.9|9231.9|9243.7|9231.7|0
1680731400000|2023-04-05 21:50:00|9243.5|9231.5|9243.5|9231.5|9243.5|9231.5|9243.5|9231.5|0
1680731700000|2023-04-05 21:55:00|9243.3|9231.3|9242.2|9230.2|9243.3|9231.3|9240.9|9228.9|0
1680732000000|2023-04-05 22:00:00|9242.4|9230.4|9238.5|9226.5|9242.9|9230.9|9238.1|9226.1|0
1680732300000|2023-04-05 22:05:00|9238.7|9226.7|9240.5|9228.5|9240.9|9228.9|9237.2|9225.2|0
1680732600000|2023-04-05 22:10:00|9240.9|9228.9|9239.8|9227.8|9240.9|9228.9|9239.8|9227.8|0
1680732900000|2023-04-05 22:15:00|9240.5|9228.5|9240.5|9228.5|9240.9|9228.9|9239.8|9227.8|0
1680733200000|2023-04-05 22:20:00|9240.4|9228.4|9245.5|9233.5|9250.7|9238.7|9239.8|9227.8|0
1680733500000|2023-04-05 22:25:00|9244.8|9232.8|9241.5|9229.5|9244.8|9232.8|9241.5|9229.5|0
1680733800000|2023-04-05 22:30:00|9241.6|9229.6|9243.7|9231.7|9244.4|9232.4|9240.9|9228.9|0
1680734100000|2023-04-05 22:35:00|9243.1|9231.1|9243.7|9231.7|9244.4|9232.4|9242.6|9230.6|0
1680734400000|2023-04-05 22:40:00|9243.1|9231.1|9243.7|9231.7|9244.4|9232.4|9242|9230|0
1680734700000|2023-04-05 22:45:00|9244.4|9232.4|9244.4|9232.4|9244.4|9232.4|9243.7|9231.7|0
1680735000000|2023-04-05 22:50:00|9244.6|9232.6|9245.5|9233.5|9246.6|9234.6|9244.4|9232.4|0
1680735300000|2023-04-05 22:55:00|9245.9|9233.9|9244.8|9232.8|9245.9|9233.9|9243.1|9231.1|0
1680735600000|2023-04-05 23:00:00|9244.6|9232.6|9244.4|9232.4|9244.8|9232.8|9242.6|9230.6|0
1680735900000|2023-04-05 23:05:00|9243.7|9231.7|9244.4|9232.4|9244.8|9232.8|9243.7|9231.7|0
1680736200000|2023-04-05 23:10:00|9244.8|9232.8|9244.8|9232.8|9244.8|9232.8|9243.7|9231.7|0
1680736500000|2023-04-05 23:15:00|9245.5|9233.5|9244.8|9232.8|9245.9|9233.9|9244.8|9232.8|0
1680736800000|2023-04-05 23:20:00|9244.6|9232.6|9244.8|9232.8|9244.8|9232.8|9243.7|9231.7|0
1680737100000|2023-04-05 23:25:00|9244.6|9232.6|9244.8|9232.8|9244.8|9232.8|9244.4|9232.4|0
1680737400000|2023-04-05 23:30:00|9245.5|9233.5|9243.7|9231.7|9245.5|9233.5|9243.7|9231.7|0
1680737700000|2023-04-05 23:35:00|9243.9|9231.9|9242.6|9230.6|9243.9|9231.9|9242|9230|0
1680738000000|2023-04-05 23:40:00|9242.8|9230.8|9242|9230|9243.1|9231.1|9241.5|9229.5|0
1680738300000|2023-04-05 23:45:00|9241.9|9229.9|9241.5|9229.5|9242.8|9230.8|9240.9|9228.9|0
1680738600000|2023-04-05 23:50:00|9240.9|9228.9|9241.5|9229.5|9243.1|9231.1|9240.9|9228.9|0
1680738900000|2023-04-05 23:55:00|9241.7|9229.7|9242|9230|9242.6|9230.6|9240.9|9228.9|0
1680739200000|2023-04-06 00:00:00|9241.9|9229.9|9244.4|9232.4|9244.4|9232.4|9241.5|9229.5|0
1680739500000|2023-04-06 00:05:00|9244.3|9232.3|9240.4|9228.4|9244.8|9232.8|9240.4|9228.4|0
1680739800000|2023-04-06 00:10:00|9239.8|9227.8|9237.6|9225.6|9240.4|9228.4|9235.9|9223.9|0
1680740100000|2023-04-06 00:15:00|9237|9225|9233.1|9221.1|9237.8|9225.8|9228.8|9216.8|0
1680740400000|2023-04-06 00:20:00|9231|9219|9230.9|9218.9|9231|9219|9230.9|9218.9|0
1680740700000|2023-04-06 00:25:00|9231|9219|9231|9219|9233.1|9221.1|9230.9|9218.9|0
1680741000000|2023-04-06 00:30:00|9232|9220|9233.1|9221.1|9235.2|9223.2|9232|9220|0
1680741300000|2023-04-06 00:35:00|9234.2|9222.2|9235.2|9223.2|9235.3|9223.3|9233.1|9221.1|0
1680741600000|2023-04-06 00:40:00|9234.2|9222.2|9235.2|9223.2|9235.2|9223.2|9233.1|9221.1|0
1680741900000|2023-04-06 00:45:00|9234.2|9222.2|9234.2|9222.2|9235.2|9223.2|9233.1|9221.1|0
1680742200000|2023-04-06 00:50:00|9233.1|9221.1|9235.2|9223.2|9235.2|9223.2|9233.1|9221.1|0
1680742500000|2023-04-06 00:55:00|9236.3|9224.3|9235.2|9223.2|9237.4|9225.4|9235.2|9223.2|0
1680742800000|2023-04-06 01:00:00|9236.3|9224.3|9235.1|9223.1|9237.3|9225.3|9235|9223|0
1680743100000|2023-04-06 01:05:00|9236.2|9224.2|9235|9223|9237.2|9225.2|9235|9223|0
1680743400000|2023-04-06 01:10:00|9232.8|9220.8|9232.9|9220.9|9235|9223|9232.8|9220.8|0
1680743700000|2023-04-06 01:15:00|9230.8|9218.8|9230.7|9218.7|9232.8|9220.8|9227.5|9215.5|0
1680744000000|2023-04-06 01:20:00|9232.8|9220.8|9228.6|9216.6|9232.8|9220.8|9228.5|9216.5|0
1680744300000|2023-04-06 01:25:00|9230.7|9218.7|9230.8|9218.8|9230.8|9218.8|9228.6|9216.6|0
1680744600000|2023-04-06 01:30:00|9230.7|9218.7|9228.6|9216.6|9230.8|9218.8|9228.6|9216.6|0
1680744900000|2023-04-06 01:35:00|9228.5|9216.5|9228.6|9216.6|9228.6|9216.6|9226.4|9214.4|0
1680745200000|2023-04-06 01:40:00|9230.7|9218.7|9228.6|9216.6|9230.7|9218.7|9228.6|9216.6|0
1680745500000|2023-04-06 01:45:00|9230.8|9218.8|9232.9|9220.9|9232.9|9220.9|9230.7|9218.7|0
1680745800000|2023-04-06 01:50:00|9233.9|9221.9|9237.1|9225.1|9237.1|9225.1|9233.9|9221.9|0
1680746100000|2023-04-06 01:55:00|9235|9223|9235|9223|9237.1|9225.1|9235|9223|0
1680746400000|2023-04-06 02:00:00|9232.8|9220.8|9232.9|9220.9|9235|9223|9232.8|9220.8|0
1680746700000|2023-04-06 02:05:00|9232.8|9220.8|9230.8|9218.8|9232.9|9220.9|9230.7|9218.7|0
1680747000000|2023-04-06 02:10:00|9230.7|9218.7|9230.8|9218.8|9230.8|9218.8|9230.7|9218.7|0
1680747300000|2023-04-06 02:15:00|9230.7|9218.7|9228.6|9216.6|9230.7|9218.7|9228.6|9216.6|0
1680747600000|2023-04-06 02:20:00|9228.7|9216.7|9229.8|9217.8|9230.8|9218.8|9228.6|9216.6|0
1680747900000|2023-04-06 02:25:00|9230.8|9218.8|9230.9|9218.9|9233|9221|9228.7|9216.7|0
1680748200000|2023-04-06 02:30:00|9233|9221|9230.8|9218.8|9233|9221|9228.7|9216.7|0
1680748500000|2023-04-06 02:35:00|9229.7|9217.7|9230.8|9218.8|9230.8|9218.8|9228.7|9216.7|0
1680748800000|2023-04-06 02:40:00|9228.6|9216.6|9228.6|9216.6|9228.6|9216.6|9228.6|9216.6|0
1680749400000|2023-04-06 02:50:00|9230.7|9218.7|9228.6|9216.6|9230.7|9218.7|9228.6|9216.6|0
1680749700000|2023-04-06 02:55:00|9229.7|9217.7|9230.7|9218.7|9230.7|9218.7|9228.6|9216.6|0
1680750000000|2023-04-06 03:00:00|9229.7|9217.7|9228.6|9216.6|9230.8|9218.8|9228.6|9216.6|0
1680750300000|2023-04-06 03:05:00|9230.7|9218.7|9228.6|9216.6|9230.8|9218.8|9228.6|9216.6|0
1680750900000|2023-04-06 03:15:00|9226.5|9214.5|9228.6|9216.6|9228.6|9216.6|9226.5|9214.5|0
1680751200000|2023-04-06 03:20:00|9226.5|9214.5|9228.6|9216.6|9230.8|9218.8|9226.5|9214.5|0
1680751800000|2023-04-06 03:30:00|9230.7|9218.7|9230.7|9218.7|9230.7|9218.7|9228.6|9216.6|0
1680752100000|2023-04-06 03:35:00|9228.6|9216.6|9230.8|9218.8|9230.8|9218.8|9228.6|9216.6|0
1680752700000|2023-04-06 03:45:00|9230.7|9218.7|9230.7|9218.7|9230.8|9218.8|9229.7|9217.7|0
1680753000000|2023-04-06 03:50:00|9228.6|9216.6|9228.6|9216.6|9228.6|9216.6|9228.6|9216.6|0
1680753300000|2023-04-06 03:55:00|9228.5|9216.5|9226.4|9214.4|9228.5|9216.5|9226.4|9214.4|0
1680753600000|2023-04-06 04:00:00|9224.3|9212.3|9226.4|9214.4|9226.4|9214.4|9224.3|9212.3|0
1680753900000|2023-04-06 04:05:00|9226.5|9214.5|9226.4|9214.4|9226.5|9214.5|9226.4|9214.4|0
1680754200000|2023-04-06 04:10:00|9224.3|9212.3|9226.4|9214.4|9226.4|9214.4|9224.3|9212.3|0
1680754500000|2023-04-06 04:15:00|9225.4|9213.4|9225.4|9213.4|9225.4|9213.4|9225.4|9213.4|0
1680754800000|2023-04-06 04:20:00|9226.4|9214.4|9223.3|9211.3|9226.4|9214.4|9223.2|9211.2|0
1680755100000|2023-04-06 04:25:00|9223.2|9211.2|9223.3|9211.3|9223.3|9211.3|9223.2|9211.2|0
1680755400000|2023-04-06 04:30:00|9223.2|9211.2|9223.3|9211.3|9223.3|9211.3|9223.2|9211.2|0
1680755700000|2023-04-06 04:35:00|9223.2|9211.2|9223.3|9211.3|9223.3|9211.3|9223.2|9211.2|0
1680756000000|2023-04-06 04:40:00|9225.4|9213.4|9224.4|9212.4|9225.4|9213.4|9223.3|9211.3|0
1680756300000|2023-04-06 04:45:00|9225.4|9213.4|9223.3|9211.3|9225.4|9213.4|9223.3|9211.3|0
1680756600000|2023-04-06 04:50:00|9222.2|9210.2|9223.7|9211.7|9223.7|9211.7|9222.2|9210.2|0
1680756900000|2023-04-06 04:55:00|9221.6|9209.6|9221.6|9209.6|9221.6|9209.6|9221.5|9209.5|0
1680757200000|2023-04-06 05:00:00|9222.6|9210.6|9220.4|9208.4|9223.7|9211.7|9220.4|9208.4|0
1680757500000|2023-04-06 05:05:00|9220.5|9208.5|9222.6|9210.6|9222.6|9210.6|9220.4|9208.4|0
1680757800000|2023-04-06 05:10:00|9222.5|9210.5|9224.7|9212.7|9224.7|9212.7|9222.5|9210.5|0
1680758100000|2023-04-06 05:15:00|9222.6|9210.6|9220.5|9208.5|9222.6|9210.6|9220.5|9208.5|0
1680758400000|2023-04-06 05:20:00|9220.4|9208.4|9219.4|9207.4|9220.4|9208.4|9218.3|9206.3|0
1680758700000|2023-04-06 05:25:00|9220.4|9208.4|9219.4|9207.4|9220.4|9208.4|9217.3|9205.3|0
1680759000000|2023-04-06 05:30:00|9218.3|9206.3|9219.4|9207.4|9219.4|9207.4|9217.3|9205.3|0
1680759600000|2023-04-06 05:40:00|9220.4|9208.4|9219.4|9207.4|9221.5|9209.5|9219.4|9207.4|0
1680759900000|2023-04-06 05:45:00|9220.5|9208.5|9219.4|9207.4|9220.5|9208.5|9219.4|9207.4|0
1680760200000|2023-04-06 05:50:00|9220.5|9208.5|9223.7|9211.7|9224.8|9212.8|9219.4|9207.4|0
1680760500000|2023-04-06 05:55:00|9225.8|9213.8|9225.9|9213.9|9226.9|9214.9|9225.8|9213.8|0
1680760800000|2023-04-06 06:00:00|9225.8|9213.8|9239|9234|9242.5|9237.5|9223.5|9213.8|58
1680761100000|2023-04-06 06:05:00|9239.5|9234.5|9242.5|9237.5|9245.5|9240.5|9239.5|9234.5|16
1680761400000|2023-04-06 06:10:00|9243|9238|9239|9234|9243.5|9238.5|9238.5|9233.5|13
1680761700000|2023-04-06 06:15:00|9239.5|9234.5|9245|9240|9245|9240|9239|9234|6
1680762000000|2023-04-06 06:20:00|9244|9239|9240.5|9235.5|9244|9239|9240|9235|10
1680762300000|2023-04-06 06:25:00|9241|9236|9243.5|9238.5|9244.5|9239.5|9241|9236|12
1680762600000|2023-04-06 06:30:00|9244|9239|9246.5|9241.5|9249|9244|9242.5|9237.5|22
1680762900000|2023-04-06 06:35:00|9246|9241|9243|9238|9246.5|9241.5|9242.5|9237.5|16
1680763200000|2023-04-06 06:40:00|9244.5|9239.5|9244.5|9239.5|9245.5|9240.5|9244|9239|3
1680763500000|2023-04-06 06:45:00|9245|9240|9242.5|9237.5|9246.5|9241.5|9240.5|9235.5|13
1680763800000|2023-04-06 06:50:00|9243|9238|9253.5|9248.5|9254.5|9249.5|9243|9238|22
1680764100000|2023-04-06 06:55:00|9255|9250|9250.5|9245.5|9260.5|9255.5|9249|9244|52
1680764400000|2023-04-06 07:00:00|9251|9246|9250|9245|9258|9253|9234|9229|381
1680764700000|2023-04-06 07:05:00|9252|9247|9265|9260|9268|9263|9252|9247|192
1680765000000|2023-04-06 07:10:00|9265.5|9260.5|9267|9262|9271|9266|9261|9256|151
1680765300000|2023-04-06 07:15:00|9266.5|9261.5|9288|9283|9289|9284|9266.5|9261.5|122
1680765600000|2023-04-06 07:20:00|9288.5|9283.5|9286|9281|9293|9288|9282|9277|98
1680765900000|2023-04-06 07:25:00|9286.5|9281.5|9285.5|9280.5|9287.5|9282.5|9278|9273|108
1680766200000|2023-04-06 07:30:00|9286|9281|9279|9274|9290|9285|9273|9268|117
1680766500000|2023-04-06 07:35:00|9278.5|9273.5|9274|9269|9281.5|9276.5|9271|9266|93
1680766800000|2023-04-06 07:40:00|9273.5|9268.5|9266|9261|9275|9270|9263.5|9258.5|137
1680767100000|2023-04-06 07:45:00|9266.5|9261.5|9267|9262|9272|9267|9264|9259|144
1680767400000|2023-04-06 07:50:00|9268|9263|9281.9|9276.9|9282.9|9277.9|9267|9262|70
1680767700000|2023-04-06 07:55:00|9282.4|9277.4|9284|9279|9290.5|9285.5|9280.5|9275.5|101
1680768000000|2023-04-06 08:00:00|9284.5|9279.5|9289.5|9284.5|9291.5|9286.5|9281|9276|42
1680768300000|2023-04-06 08:05:00|9290|9285|9288.5|9283.5|9292|9287|9287|9282|26
1680768600000|2023-04-06 08:10:00|9289|9284|9283.5|9278.5|9292|9287|9283.5|9278.5|29
1680768900000|2023-04-06 08:15:00|9283|9278|9281.5|9276.5|9286|9281|9277|9272|52
1680769200000|2023-04-06 08:20:00|9281|9276|9281.5|9276.5|9283|9278|9278.5|9273.5|39
1680769500000|2023-04-06 08:25:00|9281|9276|9275.5|9270.5|9281|9276|9275.5|9270.5|27
1680769800000|2023-04-06 08:30:00|9275|9270|9283|9278|9283|9278|9275|9270|36
1680770100000|2023-04-06 08:35:00|9281.5|9276.5|9281|9276|9282|9277|9274.5|9269.5|23
1680770400000|2023-04-06 08:40:00|9281.5|9276.5|9285|9280|9288|9283|9280|9275|56
1680770700000|2023-04-06 08:45:00|9284.5|9279.5|9282.5|9277.5|9287|9282|9282|9277|33
1680771000000|2023-04-06 08:50:00|9282|9277|9283|9278|9284.5|9279.5|9277|9272|128
1680771300000|2023-04-06 08:55:00|9282.5|9277.5|9289|9284|9289|9284|9282|9277|45
1680771600000|2023-04-06 09:00:00|9289.5|9284.5|9292|9287|9293.5|9288.5|9289.5|9284.5|48
1680771900000|2023-04-06 09:05:00|9291.5|9286.5|9280.5|9275.5|9291.5|9286.5|9280|9275|65
1680772200000|2023-04-06 09:10:00|9280|9275|9278.5|9273.5|9281|9276|9275.5|9270.5|69
1680772500000|2023-04-06 09:15:00|9278|9273|9274.5|9269.5|9280.5|9275.5|9272.5|9267.5|38
1680772800000|2023-04-06 09:20:00|9275|9270|9272|9267|9276|9271|9268.5|9263.5|27
1680773100000|2023-04-06 09:25:00|9272.5|9267.5|9271.5|9266.5|9277|9272|9271|9266|60
1680773400000|2023-04-06 09:30:00|9271|9266|9273|9268|9274|9269|9270|9265|71
1680773700000|2023-04-06 09:35:00|9274|9269|9279|9274|9279|9274|9273|9268|45
1680774000000|2023-04-06 09:40:00|9279.5|9274.5|9281|9276|9282|9277|9278|9273|54
1680774300000|2023-04-06 09:45:00|9282|9277|9282.5|9277.5|9287|9282|9279.5|9274.5|63
1680774600000|2023-04-06 09:50:00|9283|9278|9292.5|9287.5|9295.5|9290.5|9283|9278|123
1680774900000|2023-04-06 09:55:00|9292|9287|9287|9282|9292.5|9287.5|9285|9280|69
1680775200000|2023-04-06 10:00:00|9283.5|9278.5|9281.5|9276.5|9286|9281|9275|9270|131
1680775500000|2023-04-06 10:05:00|9281|9276|9290|9285|9290|9285|9281|9276|70
1680775800000|2023-04-06 10:10:00|9290.5|9285.5|9292.5|9287.5|9296|9291|9290|9285|56
1680776100000|2023-04-06 10:15:00|9293|9288|9297|9292|9297|9292|9292|9287|63
1680776400000|2023-04-06 10:20:00|9298|9293|9300|9295|9300|9295|9295|9290|77
1680776700000|2023-04-06 10:25:00|9301|9296|9298|9293|9302|9297|9296.5|9291.5|100
1680777000000|2023-04-06 10:30:00|9297.5|9292.5|9298|9293|9303|9298|9297|9292|63
1680777300000|2023-04-06 10:35:00|9297|9292|9296|9291|9299|9294|9294|9289|53
1680777600000|2023-04-06 10:40:00|9295.5|9290.5|9303|9298|9304.5|9299.5|9295.5|9290.5|78
1680777900000|2023-04-06 10:45:00|9302.5|9297.5|9305|9300|9306|9301|9302|9297|61
1680778200000|2023-04-06 10:50:00|9305.5|9300.5|9306.5|9301.5|9307|9302|9303|9298|43
1680778500000|2023-04-06 10:55:00|9307|9302|9310|9305|9310|9305|9306.5|9301.5|67
1680778800000|2023-04-06 11:00:00|9309|9304|9312|9307|9313.5|9308.5|9308.5|9303.5|72
1680779100000|2023-04-06 11:05:00|9311|9306|9317|9312|9317|9312|9309|9304|79
1680779400000|2023-04-06 11:10:00|9316.5|9311.5|9318|9313|9319|9314|9316|9311|68
1680779700000|2023-04-06 11:15:00|9317|9312|9313.5|9308.5|9319|9314|9313.5|9308.5|66
1680780000000|2023-04-06 11:20:00|9313|9308|9311.5|9306.5|9315.5|9310.5|9310|9305|97
1680780300000|2023-04-06 11:25:00|9311|9306|9313.5|9308.5|9316|9311|9310|9305|41
1680780600000|2023-04-06 11:30:00|9314|9309|9311|9306|9315|9310|9309.5|9304.5|36
1680780900000|2023-04-06 11:35:00|9310.5|9305.5|9310.5|9305.5|9313|9308|9310|9305|20
1680781200000|2023-04-06 11:40:00|9309.3|9304.3|9305.3|9300.3|9309.8|9304.8|9303.8|9298.8|29
1680781500000|2023-04-06 11:45:00|9305.8|9300.8|9308.8|9303.8|9310.8|9305.8|9303.3|9298.3|26
1680781800000|2023-04-06 11:50:00|9309.8|9304.8|9315.3|9310.3|9315.3|9310.3|9309.3|9304.3|22
1680782100000|2023-04-06 11:55:00|9315.8|9310.8|9321.8|9316.8|9321.8|9316.8|9315.3|9310.3|36
1680782400000|2023-04-06 12:00:00|9320.8|9315.8|9318.8|9313.8|9323.8|9318.8|9317.3|9312.3|63
1680782700000|2023-04-06 12:05:00|9319.3|9314.3|9313.8|9308.8|9320.3|9315.3|9313.8|9308.8|61
1680783000000|2023-04-06 12:10:00|9313.3|9308.3|9312.8|9307.8|9314.8|9309.8|9309.8|9304.8|62
1680783300000|2023-04-06 12:15:00|9312.3|9307.3|9308.3|9303.3|9312.8|9307.8|9305.8|9300.8|43
1680783600000|2023-04-06 12:20:00|9308.8|9303.8|9307.3|9302.3|9308.8|9303.8|9305.3|9300.3|29
1680783900000|2023-04-06 12:25:00|9307.8|9302.8|9306.8|9301.8|9308.3|9303.3|9304.3|9299.3|35
1680784200000|2023-04-06 12:30:00|9310.8|9305.8|9311.3|9306.3|9313.3|9308.3|9304.3|9299.3|85
1680784500000|2023-04-06 12:35:00|9310.8|9305.8|9316.8|9311.8|9317.3|9312.3|9308.3|9303.3|40
1680784800000|2023-04-06 12:40:00|9317.3|9312.3|9320.8|9315.8|9321.3|9316.3|9313.3|9308.3|38
1680785100000|2023-04-06 12:45:00|9321.3|9316.3|9324.3|9319.3|9324.8|9319.8|9318.8|9313.8|43
1680785400000|2023-04-06 12:50:00|9324.8|9319.8|9320.8|9315.8|9325.3|9320.3|9320.3|9315.3|35
1680785700000|2023-04-06 12:55:00|9321.8|9316.8|9324.3|9319.3|9324.8|9319.8|9319.3|9314.3|40
1680786000000|2023-04-06 13:00:00|9323.8|9318.8|9322.3|9317.3|9326.8|9321.8|9320.8|9315.8|42
1680786300000|2023-04-06 13:05:00|9321.8|9316.8|9322.3|9317.3|9326.8|9321.8|9321.8|9316.8|44
1680786600000|2023-04-06 13:10:00|9321.8|9316.8|9322.8|9317.8|9325.3|9320.3|9321.8|9316.8|44
1680786900000|2023-04-06 13:15:00|9323.3|9318.3|9318.8|9313.8|9324.3|9319.3|9317.8|9312.8|41
1680787200000|2023-04-06 13:20:00|9318.3|9313.3|9312.8|9307.8|9321.3|9316.3|9310.8|9305.8|46
1680787500000|2023-04-06 13:25:00|9313.3|9308.3|9313.3|9308.3|9317.8|9312.8|9312.8|9307.8|66
1680787800000|2023-04-06 13:30:00|9313.8|9308.8|9315.3|9310.3|9315.8|9310.8|9309.3|9304.3|51
1680788100000|2023-04-06 13:35:00|9315.8|9310.8|9320.3|9315.3|9324.3|9319.3|9314.8|9309.8|29
1680788400000|2023-04-06 13:40:00|9319.8|9314.8|9319.8|9314.8|9322.3|9317.3|9313.3|9308.3|37
1680788700000|2023-04-06 13:45:00|9319.3|9314.3|9315.8|9310.8|9320.3|9315.3|9313.8|9308.8|27
1680789000000|2023-04-06 13:50:00|9315.3|9310.3|9309.8|9304.8|9317.8|9312.8|9309.3|9304.3|29
1680789300000|2023-04-06 13:55:00|9308.8|9303.8|9317.3|9312.3|9317.3|9312.3|9307.8|9302.8|63
1680789600000|2023-04-06 14:00:00|9316.8|9311.8|9315.8|9310.8|9321.8|9316.8|9312.8|9307.8|94
1680789900000|2023-04-06 14:05:00|9316.3|9311.3|9320.8|9315.8|9322.3|9317.3|9315.8|9310.8|56
1680790200000|2023-04-06 14:10:00|9321.3|9316.3|9322.3|9317.3|9326.8|9321.8|9320.3|9315.3|50
1680790500000|2023-04-06 14:15:00|9322.8|9317.8|9322.3|9317.3|9324.8|9319.8|9321.3|9316.3|57
1680790800000|2023-04-06 14:20:00|9321.8|9316.8|9320.8|9315.8|9321.8|9316.8|9318.3|9313.3|40
1680791100000|2023-04-06 14:25:00|9321.3|9316.3|9319.8|9314.8|9322.8|9317.8|9317.8|9312.8|27
1680791400000|2023-04-06 14:30:00|9320.8|9315.8|9318.3|9313.3|9320.8|9315.8|9317.8|9312.8|65
1680791700000|2023-04-06 14:35:00|9318.8|9313.8|9311.8|9306.8|9319.3|9314.3|9310.3|9305.3|58
1680792000000|2023-04-06 14:40:00|9312.8|9307.8|9307.3|9302.3|9313.3|9308.3|9304.3|9299.3|48
1680792300000|2023-04-06 14:45:00|9308.3|9303.3|9311.8|9306.8|9314.3|9309.3|9308.3|9303.3|30
1680792600000|2023-04-06 14:50:00|9312.3|9307.3|9315.3|9310.3|9316.3|9311.3|9311.8|9306.8|24
1680792900000|2023-04-06 14:55:00|9315.8|9310.8|9314.8|9309.8|9316.8|9311.8|9310.8|9305.8|29
1680793200000|2023-04-06 15:00:00|9315.3|9310.3|9323.3|9318.3|9324.3|9319.3|9313.3|9308.3|36
1680793500000|2023-04-06 15:05:00|9322.8|9317.8|9322.3|9317.3|9325.3|9320.3|9320.8|9315.8|42
1680793800000|2023-04-06 15:10:00|9322.8|9317.8|9321.8|9316.8|9324.3|9319.3|9320.3|9315.3|51
1680794100000|2023-04-06 15:15:00|9322.3|9317.3|9321.8|9316.8|9324.8|9319.8|9320.3|9315.3|50
1680794400000|2023-04-06 15:20:00|9322.3|9317.3|9313.3|9308.3|9323.3|9318.3|9313.3|9308.3|124
1680794700000|2023-04-06 15:25:00|9313.8|9308.8|9319.3|9314.3|9319.8|9314.8|9311.8|9306.8|180
1680795000000|2023-04-06 15:30:00|9320.3|9313.3|9315.3|9308.3|9325.3|9319.3|9313.3|9306.3|649
1680795300000|2023-04-06 15:35:00|9314.3|9309.3|9319.3|9312.3|9322.3|9315.3|9314.3|9309.3|82
1680795600000|2023-04-06 15:40:00|9320.3|9313.3|9321.3|9314.3|9321.3|9314.3|9319.3|9312.3|18
1680795900000|2023-04-06 15:45:00|9320.3|9313.3|9321.3|9314.3|9322.3|9315.3|9318.3|9311.3|11
1680796200000|2023-04-06 15:50:00|9322.3|9315.3|9321.3|9314.3|9322.3|9315.3|9319.3|9312.3|7
1680796500000|2023-04-06 15:55:00|9322.3|9315.3|9327.3|9320.3|9327.3|9320.3|9322.3|9314.3|28
1680796800000|2023-04-06 16:00:00|9328.3|9322.3|9331.3|9324.3|9332.3|9325.3|9327.3|9322.3|21
1680797100000|2023-04-06 16:05:00|9332.3|9325.3|9333.3|9326.3|9334.3|9327.3|9331.3|9324.3|13
1680797400000|2023-04-06 16:10:00|9332.3|9327.3|9337.3|9330.3|9338.3|9331.3|9332.3|9327.3|14
1680797700000|2023-04-06 16:15:00|9338.3|9331.3|9335.3|9329.3|9340.3|9333.3|9335.3|9329.3|18
1680798000000|2023-04-06 16:20:00|9336.3|9328.3|9335.3|9328.3|9336.3|9330.3|9334.3|9327.3|5
1680798300000|2023-04-06 16:25:00|9336.3|9327.3|9333.3|9326.3|9336.3|9328.3|9332.3|9325.3|11
1680798600000|2023-04-06 16:30:00|9335.3|9327.3|9342.3|9335.3|9343.3|9336.3|9335.3|9327.3|15
1680798900000|2023-04-06 16:35:00|9343.3|9336.3|9344.3|9338.3|9346.3|9339.3|9342.3|9336.3|12
1680799200000|2023-04-06 16:40:00|9345.3|9337.3|9347.3|9341.3|9348.3|9341.3|9344.3|9337.3|10
1680799500000|2023-04-06 16:45:00|9348.3|9340.3|9344.3|9337.3|9348.3|9342.3|9344.3|9337.3|16
1680799800000|2023-04-06 16:50:00|9345.3|9338.3|9344.3|9337.3|9346.3|9339.3|9343.3|9337.3|5
1680800100000|2023-04-06 16:55:00|9343.3|9336.3|9340.3|9333.3|9344.3|9337.3|9340.3|9333.3|9
1680800400000|2023-04-06 17:00:00|9341.3|9332.3|9343.3|9336.3|9345.3|9338.3|9339.3|9330.3|3
1680800700000|2023-04-06 17:05:00|9344.3|9337.3|9345.3|9337.3|9346.3|9338.3|9343.3|9335.3|4
1680801000000|2023-04-06 17:10:00|9346.3|9338.3|9345.3|9337.3|9346.3|9339.3|9344.3|9337.3|2
1680801300000|2023-04-06 17:15:00|9346.3|9338.3|9344.3|9338.3|9346.3|9339.3|9344.3|9338.3|2
1680801600000|2023-04-06 17:20:00|9346.3|9339.3|9344.3|9337.3|9346.3|9339.3|9344.3|9337.3|15
1680801900000|2023-04-06 17:25:00|9342.3|9338.3|9339.3|9333.3|9343.3|9338.3|9339.3|9333.3|25
1680802200000|2023-04-06 17:30:00|9340.3|9334.3|9337.3|9330.3|9342.3|9334.3|9336.3|9329.3|22
1680802500000|2023-04-06 17:35:00|9338.3|9331.3|9341.3|9333.3|9341.3|9333.3|9337.3|9331.3|4
1680802800000|2023-04-06 17:40:00|9340.3|9331.3|9339.3|9331.3|9340.3|9332.3|9337.3|9330.3|3
1680803100000|2023-04-06 17:45:00|9338.3|9332.3|9338.3|9330.3|9339.3|9332.3|9337.3|9330.3|3
1680803400000|2023-04-06 17:50:00|9339.3|9331.3|9337.3|9329.3|9339.3|9332.3|9335.3|9329.3|18
1680803700000|2023-04-06 17:55:00|9336.3|9327.3|9342.8|9330.8|9344.3|9334.3|9336.3|9327.3|25
1680804000000|2023-04-06 18:00:00|9340.7|9328.7|9342.8|9330.8|9345|9333|9340.6|9328.6|0
1680804300000|2023-04-06 18:05:00|9344.9|9332.9|9345|9333|9347.2|9335.2|9342.8|9330.8|0
1680804600000|2023-04-06 18:10:00|9345.1|9333.1|9345.1|9333.1|9347.3|9335.3|9345|9333|0
1680804900000|2023-04-06 18:15:00|9345.2|9333.2|9347.3|9335.3|9349.4|9337.4|9345.2|9333.2|0
1680805200000|2023-04-06 18:20:00|9347.2|9335.2|9349.4|9337.4|9349.4|9337.4|9347.1|9335.1|0
1680805500000|2023-04-06 18:25:00|9349.3|9337.3|9349.4|9337.4|9349.4|9337.4|9349.3|9337.3|0
1680805800000|2023-04-06 18:30:00|9349.5|9337.5|9349.5|9337.5|9351.6|9339.6|9347.3|9335.3|0
1680806100000|2023-04-06 18:35:00|9349.4|9337.4|9347.2|9335.2|9351.6|9339.6|9347.2|9335.2|0
1680806400000|2023-04-06 18:40:00|9347.3|9335.3|9347.2|9335.2|9349.4|9337.4|9345|9333|0
1680806700000|2023-04-06 18:45:00|9345|9333|9347.2|9335.2|9347.3|9335.3|9345|9333|0
1680807000000|2023-04-06 18:50:00|9347.1|9335.1|9347.2|9335.2|9347.3|9335.3|9345|9333|0
1680807300000|2023-04-06 18:55:00|9347.1|9335.1|9340.6|9328.6|9347.2|9335.2|9340.6|9328.6|0
1680807600000|2023-04-06 19:00:00|9340.7|9328.7|9340.7|9328.7|9342.9|9330.9|9340.6|9328.6|0
1680807900000|2023-04-06 19:05:00|9340.6|9328.6|9338.4|9326.4|9340.8|9328.8|9338.4|9326.4|0
1680808200000|2023-04-06 19:10:00|9336.3|9324.3|9334|9322|9337.3|9325.3|9334|9322|0
1680808500000|2023-04-06 19:15:00|9333.9|9321.9|9331.7|9319.7|9334|9322|9331.7|9319.7|0
1680808800000|2023-04-06 19:20:00|9330.6|9318.6|9331.8|9319.8|9334|9322|9329.6|9317.6|0
1680809100000|2023-04-06 19:25:00|9333.9|9321.9|9334.1|9322.1|9334.1|9322.1|9332.9|9320.9|0
1680809400000|2023-04-06 19:30:00|9336.2|9324.2|9338.4|9326.4|9338.5|9326.5|9334.1|9322.1|0
1680809700000|2023-04-06 19:35:00|9338.5|9326.5|9334.1|9322.1|9338.5|9326.5|9334.1|9322.1|0
1680810000000|2023-04-06 19:40:00|9332|9320|9332|9320|9332|9320|9329.8|9317.8|0
1680810300000|2023-04-06 19:45:00|9331.9|9319.9|9334.2|9322.2|9334.2|9322.2|9329.8|9317.8|0
1680810600000|2023-04-06 19:50:00|9334.3|9322.3|9325.6|9313.6|9336.4|9324.4|9325.5|9313.5|0
1680810900000|2023-04-06 19:55:00|9325.5|9313.5|9327.9|9315.9|9334.3|9322.3|9325.5|9313.5|0
1680811200000|2023-04-06 20:00:00|9328.6|9316.6|9325.1|9313.1|9328.6|9316.6|9324.6|9312.6|0
1680811500000|2023-04-06 20:05:00|9325|9313|9326.2|9314.2|9327.9|9315.9|9324.6|9312.6|0
1680811800000|2023-04-06 20:10:00|9326.1|9314.1|9326.8|9314.8|9327.3|9315.3|9325.7|9313.7|0
1680812100000|2023-04-06 20:15:00|9325.7|9313.7|9326.2|9314.2|9326.2|9314.2|9325.7|9313.7|0
1680812400000|2023-04-06 20:20:00|9326.8|9314.8|9325.7|9313.7|9326.8|9314.8|9325.7|9313.7|0
1680812700000|2023-04-06 20:25:00|9325.1|9313.1|9325.1|9313.1|9325.7|9313.7|9325.1|9313.1|0
1680813000000|2023-04-06 20:30:00|9323.9|9311.9|9326.1|9314.1|9326.1|9314.1|9323.9|9311.9|0
1680813300000|2023-04-06 20:35:00|9325.7|9313.7|9326.1|9314.1|9326.1|9314.1|9325.7|9313.7|0
1680813600000|2023-04-06 20:40:00|9325.7|9313.7|9325.7|9313.7|9325.7|9313.7|9325.7|9313.7|0
1680813900000|2023-04-06 20:45:00|9325.9|9313.9|9325.7|9313.7|9326.1|9314.1|9325.7|9313.7|0
1680814200000|2023-04-06 20:50:00|9326.1|9314.1|9324.6|9312.6|9326.1|9314.1|9323.5|9311.5|0
1680814500000|2023-04-06 20:55:00|9323.9|9311.9|9323.9|9311.9|9324.6|9312.6|9323.7|9311.7|0
1680814800000|2023-04-06 21:00:00|9323.3|9311.3|9323.9|9311.9|9323.9|9311.9|9323.3|9311.3|0
1680815700000|2023-04-06 21:15:00|9323.3|9311.3|9323.5|9311.5|9323.9|9311.9|9323|9311|0
1680816000000|2023-04-06 21:20:00|9323.4|9311.4|9323.4|9311.4|9323.9|9311.9|9323.4|9311.4|0
1680816300000|2023-04-06 21:25:00|9323.7|9311.7|9322.8|9310.8|9323.9|9311.9|9322.6|9310.6|0
1680816600000|2023-04-06 21:30:00|9322.6|9310.6|9322.8|9310.8|9322.8|9310.8|9322.6|9310.6|0
1680816900000|2023-04-06 21:35:00|9321.7|9309.7|9322.6|9310.6|9322.8|9310.8|9321.7|9309.7|0
1680817200000|2023-04-06 21:40:00|9322.8|9310.8|9322.4|9310.4|9323|9311|9322.1|9310.1|0
1680817500000|2023-04-06 21:45:00|9322.6|9310.6|9322.8|9310.8|9323|9311|9322.4|9310.4|0
1680818100000|2023-04-06 21:55:00|9322.4|9310.4|9320.8|9308.8|9323|9311|9320.8|9308.8|0
1680818400000|2023-04-06 22:00:00|9319.1|9307.1|9319.3|9307.3|9320.6|9308.6|9318|9306|0
1680818700000|2023-04-06 22:05:00|9320.6|9308.6|9318.8|9306.8|9321|9309|9318.8|9306.8|0
1680819000000|2023-04-06 22:10:00|9318.9|9306.9|9323.4|9311.4|9323.4|9311.4|9318.9|9306.9|0
1680819300000|2023-04-06 22:15:00|9322.8|9310.8|9322.8|9310.8|9322.8|9310.8|9322.1|9310.1|0
1680819600000|2023-04-06 22:20:00|9322.1|9310.1|9323.4|9311.4|9323.9|9311.9|9322.1|9310.1|0
1680819900000|2023-04-06 22:25:00|9323.5|9311.5|9328.7|9316.7|9328.7|9316.7|9322.8|9310.8|0
1680820200000|2023-04-06 22:30:00|9329.2|9317.2|9328.7|9316.7|9329.8|9317.8|9328.7|9316.7|0
1680820800000|2023-04-06 22:40:00|9329.2|9317.2|9327.4|9315.4|9329.2|9317.2|9327.4|9315.4|0
1680821100000|2023-04-06 22:45:00|9327|9315|9326.3|9314.3|9327|9315|9326.3|9314.3|0
1680821400000|2023-04-06 22:50:00|9327|9315|9327|9315|9327|9315|9326.3|9314.3|0
1680821700000|2023-04-06 22:55:00|9326.9|9314.9|9326.3|9314.3|9326.9|9314.9|9326.3|9314.3|0
1680822000000|2023-04-06 23:00:00|9325.9|9313.9|9325.2|9313.2|9325.9|9313.9|9325.2|9313.2|0
1680822300000|2023-04-06 23:05:00|9325.9|9313.9|9325.9|9313.9|9326.3|9314.3|9325.9|9313.9|0
1680822600000|2023-04-06 23:10:00|9325.8|9313.8|9324.1|9312.1|9325.8|9313.8|9324.1|9312.1|0
1680822900000|2023-04-06 23:15:00|9324.6|9312.6|9324.1|9312.1|9324.6|9312.6|9323.5|9311.5|0
1680823200000|2023-04-06 23:20:00|9324.6|9312.6|9324.1|9312.1|9324.6|9312.6|9321.9|9309.9|0
1680823500000|2023-04-06 23:25:00|9323.5|9311.5|9322.4|9310.4|9323.5|9311.5|9322.4|9310.4|0
1680823800000|2023-04-06 23:30:00|9321.9|9309.9|9323|9311|9323.5|9311.5|9321.9|9309.9|0
1680824100000|2023-04-06 23:35:00|9323.1|9311.1|9323.6|9311.6|9323.6|9311.6|9322.5|9310.5|0
1680824400000|2023-04-06 23:40:00|9324.2|9312.2|9324.2|9312.2|9324.2|9312.2|9323.1|9311.1|0
1680824700000|2023-04-06 23:45:00|9323.6|9311.6|9322.5|9310.5|9323.6|9311.6|9322.5|9310.5|0
1680825000000|2023-04-06 23:50:00|9323.1|9311.1|9324.2|9312.2|9324.2|9312.2|9323.1|9311.1|0
1680825300000|2023-04-06 23:55:00|9323.6|9311.6|9323.2|9311.2|9324.3|9312.3|9323.2|9311.2|0
1680825600000|2023-04-07 00:00:00|9322.6|9310.6|9325.4|9313.4|9325.4|9313.4|9322.1|9310.1|0
1680825900000|2023-04-07 00:05:00|9324.8|9312.8|9323.2|9311.2|9324.8|9312.8|9322.1|9310.1|0
1680826200000|2023-04-07 00:10:00|9323.3|9311.3|9323.7|9311.7|9324.3|9312.3|9322.6|9310.6|0
1680826500000|2023-04-07 00:15:00|9323.2|9311.2|9323.2|9311.2|9323.2|9311.2|9322.1|9310.1|0
1680826800000|2023-04-07 00:20:00|9322.6|9310.6|9324.3|9312.3|9324.3|9312.3|9321.5|9309.5|0
1680827100000|2023-04-07 00:25:00|9323.7|9311.7|9324.3|9312.3|9324.8|9312.8|9323.7|9311.7|0
1680827400000|2023-04-07 00:30:00|9323.7|9311.7|9321.5|9309.5|9323.7|9311.7|9321.5|9309.5|0
1680827700000|2023-04-07 00:35:00|9322.1|9310.1|9323.2|9311.2|9323.2|9311.2|9321.5|9309.5|0
1680828000000|2023-04-07 00:40:00|9322.6|9310.6|9322.1|9310.1|9322.6|9310.6|9322.1|9310.1|0
1680828300000|2023-04-07 00:45:00|9321.5|9309.5|9321.5|9309.5|9322.1|9310.1|9320.8|9308.8|0
1680828600000|2023-04-07 00:50:00|9322.1|9310.1|9322.1|9310.1|9322.1|9310.1|9320.4|9308.4|0
1680828900000|2023-04-07 00:55:00|9322.2|9310.2|9322.1|9310.1|9323.2|9311.2|9322.1|9310.1|0
1680829200000|2023-04-07 01:00:00|9321.5|9309.5|9322.1|9310.1|9322.6|9310.6|9321.5|9309.5|0
1680829500000|2023-04-07 01:05:00|9322.2|9310.2|9322.6|9310.6|9323.2|9311.2|9322.1|9310.1|0
1680829800000|2023-04-07 01:10:00|9322.1|9310.1|9322.1|9310.1|9322.6|9310.6|9321.5|9309.5|0
1680830100000|2023-04-07 01:15:00|9322.2|9310.2|9323.2|9311.2|9323.7|9311.7|9322.2|9310.2|0
1680830400000|2023-04-07 01:20:00|9323.3|9311.3|9323.7|9311.7|9324.3|9312.3|9323.2|9311.2|0
1680830700000|2023-04-07 01:25:00|9323.2|9311.2|9323.7|9311.7|9324.3|9312.3|9323.2|9311.2|0
1680831000000|2023-04-07 01:30:00|9323.5|9311.5|9322.6|9310.6|9324.3|9312.3|9322.6|9310.6|0
1680831300000|2023-04-07 01:35:00|9322.4|9310.4|9322.6|9310.6|9322.6|9310.6|9322.1|9310.1|0
1680831600000|2023-04-07 01:40:00|9322.1|9310.1|9322.1|9310.1|9322.6|9310.6|9322.1|9310.1|0
1680831900000|2023-04-07 01:45:00|9322.2|9310.2|9322.1|9310.1|9322.6|9310.6|9322.1|9310.1|0
1680832200000|2023-04-07 01:50:00|9321.7|9309.7|9320.8|9308.8|9322.1|9310.1|9320.8|9308.8|0
1680832500000|2023-04-07 01:55:00|9320.4|9308.4|9319.3|9307.3|9320.4|9308.4|9318.6|9306.6|0
1680832800000|2023-04-07 02:00:00|9319.7|9307.7|9319.7|9307.7|9319.7|9307.7|9319.7|9307.7|0
1680833100000|2023-04-07 02:05:00|9319.5|9307.5|9320.4|9308.4|9320.8|9308.8|9319.3|9307.3|0
1680833400000|2023-04-07 02:10:00|9320.6|9308.6|9320.8|9308.8|9320.8|9308.8|9320.6|9308.6|0
1680833700000|2023-04-07 02:15:00|9320.6|9308.6|9320.4|9308.4|9320.8|9308.8|9320.4|9308.4|0
1680834000000|2023-04-07 02:20:00|9320.8|9308.8|9322.6|9310.6|9322.6|9310.6|9320.8|9308.8|0
1680834300000|2023-04-07 02:25:00|9322.1|9310.1|9322.6|9310.6|9322.6|9310.6|9322.1|9310.1|0
1680834600000|2023-04-07 02:30:00|9322.1|9310.1|9321.5|9309.5|9322.1|9310.1|9321.5|9309.5|0
1680834900000|2023-04-07 02:35:00|9320.8|9308.8|9322.6|9310.6|9322.6|9310.6|9320.8|9308.8|0
1680835200000|2023-04-07 02:40:00|9323.2|9311.2|9324.8|9312.8|9324.8|9312.8|9323.2|9311.2|0
1680835500000|2023-04-07 02:45:00|9324.3|9312.3|9323.2|9311.2|9324.8|9312.8|9323.2|9311.2|0
1680835800000|2023-04-07 02:50:00|9323.3|9311.3|9323.2|9311.2|9323.7|9311.7|9323.2|9311.2|0
1680836100000|2023-04-07 02:55:00|9322.6|9310.6|9322.6|9310.6|9322.6|9310.6|9322.6|9310.6|0
1680836400000|2023-04-07 03:00:00|9323.2|9311.2|9323.7|9311.7|9324.3|9312.3|9323.2|9311.2|0
1680836700000|2023-04-07 03:05:00|9323.5|9311.5|9323.7|9311.7|9323.7|9311.7|9323.2|9311.2|0
1680837000000|2023-04-07 03:10:00|9323.2|9311.2|9323.7|9311.7|9324.8|9312.8|9323.2|9311.2|0
1680837300000|2023-04-07 03:15:00|9324.1|9312.1|9324.8|9312.8|9324.8|9312.8|9323.7|9311.7|0
1680837600000|2023-04-07 03:20:00|9324.3|9312.3|9324.3|9312.3|9324.8|9312.8|9324.3|9312.3|0
1680837900000|2023-04-07 03:25:00|9323.7|9311.7|9323.7|9311.7|9323.7|9311.7|9323.2|9311.2|0
1680838200000|2023-04-07 03:30:00|9323.2|9311.2|9322.6|9310.6|9323.5|9311.5|9322.6|9310.6|0
1680838500000|2023-04-07 03:35:00|9323.2|9311.2|9322.6|9310.6|9323.2|9311.2|9322.1|9310.1|0
1680838800000|2023-04-07 03:40:00|9322.8|9310.8|9323.2|9311.2|9323.2|9311.2|9322.6|9310.6|0
1680839100000|2023-04-07 03:45:00|9323.3|9311.3|9323.7|9311.7|9323.7|9311.7|9323.3|9311.3|0
1680839400000|2023-04-07 03:50:00|9323.2|9311.2|9323.2|9311.2|9323.7|9311.7|9322.6|9310.6|0
1680839700000|2023-04-07 03:55:00|9322.6|9310.6|9323.7|9311.7|9323.7|9311.7|9322.6|9310.6|0
1680840000000|2023-04-07 04:00:00|9324.3|9312.3|9324.3|9312.3|9324.3|9312.3|9323.7|9311.7|0
1680840300000|2023-04-07 04:05:00|9323.7|9311.7|9323.7|9311.7|9324.3|9312.3|9323.7|9311.7|0
1680840600000|2023-04-07 04:10:00|9323.2|9311.2|9323.7|9311.7|9323.7|9311.7|9322.6|9310.6|0
1680840900000|2023-04-07 04:15:00|9324.3|9312.3|9324.8|9312.8|9324.8|9312.8|9324.3|9312.3|0
1680841200000|2023-04-07 04:20:00|9324.6|9312.6|9324.3|9312.3|9324.8|9312.8|9324.3|9312.3|0
1680841500000|2023-04-07 04:25:00|9324.4|9312.4|9324.8|9312.8|9325.4|9313.4|9324.4|9312.4|0
1680841800000|2023-04-07 04:30:00|9325.4|9313.4|9324.8|9312.8|9325.4|9313.4|9324.8|9312.8|0
1680842700000|2023-04-07 04:45:00|9325.4|9313.4|9324.8|9312.8|9325.4|9313.4|9324.8|9312.8|0
1680843000000|2023-04-07 04:50:00|9325.2|9313.2|9324.8|9312.8|9325.4|9313.4|9324.8|9312.8|0
1680843300000|2023-04-07 04:55:00|9325.2|9313.2|9324.3|9312.3|9325.4|9313.4|9324.3|9312.3|0
1680843600000|2023-04-07 05:00:00|9324.6|9312.6|9323.2|9311.2|9324.8|9312.8|9323.2|9311.2|0
1680843900000|2023-04-07 05:05:00|9323.3|9311.3|9322.6|9310.6|9323.7|9311.7|9322.6|9310.6|0
1680844200000|2023-04-07 05:10:00|9323.2|9311.2|9323.2|9311.2|9323.2|9311.2|9322.6|9310.6|0
1680844500000|2023-04-07 05:15:00|9322.6|9310.6|9323.7|9311.7|9323.7|9311.7|9322.6|9310.6|0
1680844800000|2023-04-07 05:20:00|9323.2|9311.2|9323.2|9311.2|9323.7|9311.7|9322.6|9310.6|0
1680845100000|2023-04-07 05:25:00|9322.6|9310.6|9323.2|9311.2|9323.7|9311.7|9322.6|9310.6|0
1680845400000|2023-04-07 05:30:00|9323.3|9311.3|9323.7|9311.7|9324.3|9312.3|9323.3|9311.3|0
1680845700000|2023-04-07 05:35:00|9324.3|9312.3|9324.8|9312.8|9324.8|9312.8|9323.7|9311.7|0
1680846000000|2023-04-07 05:40:00|9325.4|9313.4|9325.4|9313.4|9326.1|9314.1|9325.4|9313.4|0
1680846300000|2023-04-07 05:45:00|9324.8|9312.8|9324.8|9312.8|9325.4|9313.4|9324.3|9312.3|0
1680846600000|2023-04-07 05:50:00|9324.7|9312.7|9324.3|9312.3|9324.7|9312.7|9323.7|9311.7|0
1680846900000|2023-04-07 05:55:00|9324.4|9312.4|9324.8|9312.8|9325.4|9313.4|9324.4|9312.4|0
1680847200000|2023-04-07 06:00:00|9325.4|9313.4|9322.6|9310.6|9325.4|9313.4|9322.6|9310.6|0
1680847500000|2023-04-07 06:05:00|9322.1|9310.1|9322.1|9310.1|9322.6|9310.6|9322.1|9310.1|0
1680847800000|2023-04-07 06:10:00|9322.2|9310.2|9323.2|9311.2|9323.7|9311.7|9322.1|9310.1|0
1680848100000|2023-04-07 06:15:00|9323.3|9311.3|9323.2|9311.2|9323.7|9311.7|9323.2|9311.2|0
1680848400000|2023-04-07 06:20:00|9323.3|9311.3|9323.7|9311.7|9323.7|9311.7|9323.2|9311.2|0
1680848700000|2023-04-07 06:25:00|9324.3|9312.3|9324.8|9312.8|9324.8|9312.8|9324.3|9312.3|0
1680849000000|2023-04-07 06:30:00|9325.4|9313.4|9324.8|9312.8|9326.1|9314.1|9324.8|9312.8|0
1680849300000|2023-04-07 06:35:00|9325.4|9313.4|9324.8|9312.8|9325.4|9313.4|9324.8|9312.8|0
1680849600000|2023-04-07 06:40:00|9325.4|9313.4|9325.4|9313.4|9325.4|9313.4|9324.8|9312.8|0
1680849900000|2023-04-07 06:45:00|9324.3|9312.3|9323.7|9311.7|9324.3|9312.3|9323.7|9311.7|0
1680850200000|2023-04-07 06:50:00|9324.3|9312.3|9323.7|9311.7|9324.3|9312.3|9323.7|9311.7|0
1680850500000|2023-04-07 06:55:00|9323.2|9311.2|9322.6|9310.6|9323.2|9311.2|9322.6|9310.6|0
1680850800000|2023-04-07 07:00:00|9322.8|9310.8|9320.8|9308.8|9322.8|9310.8|9319.7|9307.7|0
1680851100000|2023-04-07 07:05:00|9320.4|9308.4|9320.4|9308.4|9320.4|9308.4|9319.3|9307.3|0
1680851400000|2023-04-07 07:10:00|9320|9308|9320.3|9308.3|9321.5|9309.5|9320|9308|0
1680851700000|2023-04-07 07:15:00|9320.4|9308.4|9319.7|9307.7|9321.4|9309.4|9319.3|9307.3|0
1680852000000|2023-04-07 07:20:00|9319.9|9307.9|9319.7|9307.7|9320.3|9308.3|9319.7|9307.7|0
1680852300000|2023-04-07 07:25:00|9319.3|9307.3|9315.8|9303.8|9319.3|9307.3|9315.3|9303.3|0
1680852600000|2023-04-07 07:30:00|9316.4|9304.4|9322.3|9310.3|9322.3|9310.3|9316.4|9304.4|0
1680852900000|2023-04-07 07:35:00|9323|9311|9323.4|9311.4|9324.1|9312.1|9322.3|9310.3|0
1680853200000|2023-04-07 07:40:00|9324.1|9312.1|9323|9311|9324.1|9312.1|9323|9311|0
1680853500000|2023-04-07 07:45:00|9322.9|9310.9|9321.7|9309.7|9323.4|9311.4|9321.7|9309.7|0
1680853800000|2023-04-07 07:50:00|9322.3|9310.3|9322.3|9310.3|9323|9311|9321.2|9309.2|0
1680854100000|2023-04-07 07:55:00|9321.7|9309.7|9322.3|9310.3|9323|9311|9321.7|9309.7|0
1680854400000|2023-04-07 08:00:00|9321.7|9309.7|9323.4|9311.4|9324.1|9312.1|9321.7|9309.7|0
1680854700000|2023-04-07 08:05:00|9323|9311|9324.1|9312.1|9324.1|9312.1|9323|9311|0
1680855000000|2023-04-07 08:10:00|9324.5|9312.5|9324.1|9312.1|9324.5|9312.5|9324.1|9312.1|0
1680855300000|2023-04-07 08:15:00|9324.5|9312.5|9324.1|9312.1|9324.5|9312.5|9324.1|9312.1|0
1680855600000|2023-04-07 08:20:00|9324.5|9312.5|9324.1|9312.1|9324.5|9312.5|9324.1|9312.1|0
1680855900000|2023-04-07 08:25:00|9324.5|9312.5|9326.2|9314.2|9326.2|9314.2|9324.5|9312.5|0
1680856200000|2023-04-07 08:30:00|9325.6|9313.6|9326.2|9314.2|9328|9316|9325.6|9313.6|0
1680856500000|2023-04-07 08:35:00|9326.3|9314.3|9326.3|9314.3|9326.9|9314.9|9325.6|9313.6|0
1680856800000|2023-04-07 08:40:00|9325.6|9313.6|9325.2|9313.2|9325.6|9313.6|9325.2|9313.2|0
1680857100000|2023-04-07 08:45:00|9325.4|9313.4|9325.6|9313.6|9326.9|9314.9|9325.4|9313.4|0
1680857400000|2023-04-07 08:50:00|9325.7|9313.7|9328.7|9316.7|9328.7|9316.7|9325.7|9313.7|0
1680857700000|2023-04-07 08:55:00|9328.9|9316.9|9329.8|9317.8|9329.8|9317.8|9328.7|9316.7|0
1680858000000|2023-04-07 09:00:00|9329.7|9317.7|9329.8|9317.8|9329.8|9317.8|9329.1|9317.1|0
1680858300000|2023-04-07 09:05:00|9330.2|9318.2|9329.3|9317.3|9330.2|9318.2|9327.8|9315.8|0
1680858600000|2023-04-07 09:10:00|9329.1|9317.1|9328.9|9316.9|9329.3|9317.3|9328.9|9316.9|0
1680858900000|2023-04-07 09:15:00|9329.3|9317.3|9331.1|9319.1|9331.1|9319.1|9329.3|9317.3|0
1680859200000|2023-04-07 09:20:00|9330.9|9318.9|9331.1|9319.1|9331.7|9319.7|9330.4|9318.4|0
1680859500000|2023-04-07 09:25:00|9331.7|9319.7|9330.4|9318.4|9331.7|9319.7|9330.4|9318.4|0
1680859800000|2023-04-07 09:30:00|9330.9|9318.9|9330|9318|9331.1|9319.1|9330|9318|0
1680860100000|2023-04-07 09:35:00|9330.2|9318.2|9330.4|9318.4|9331.1|9319.1|9330|9318|0
1680860400000|2023-04-07 09:40:00|9331.1|9319.1|9332.4|9320.4|9333.3|9321.3|9331.1|9319.1|0
1680860700000|2023-04-07 09:45:00|9332.8|9320.8|9330.9|9318.9|9332.8|9320.8|9330.9|9318.9|0
1680861000000|2023-04-07 09:50:00|9331.5|9319.5|9330.8|9318.8|9331.5|9319.5|9329.8|9317.8|0
1680861300000|2023-04-07 09:55:00|9330.9|9318.9|9331.9|9319.9|9331.9|9319.9|9330.9|9318.9|0
1680861600000|2023-04-07 10:00:00|9332.6|9320.6|9331.9|9319.9|9332.6|9320.6|9331.3|9319.3|0
1680861900000|2023-04-07 10:05:00|9332.6|9320.6|9331.9|9319.9|9332.6|9320.6|9331.3|9319.3|0
1680862200000|2023-04-07 10:10:00|9331.7|9319.7|9331.9|9319.9|9331.9|9319.9|9330.8|9318.8|0
1680862500000|2023-04-07 10:15:00|9331.3|9319.3|9331.3|9319.3|9331.3|9319.3|9330.8|9318.8|0
1680862800000|2023-04-07 10:20:00|9331.7|9319.7|9333|9321|9333|9321|9331.3|9319.3|0
1680863100000|2023-04-07 10:25:00|9332.3|9320.3|9332.3|9320.3|9332.8|9320.8|9331.9|9319.9|0
1680863400000|2023-04-07 10:30:00|9332.8|9320.8|9332.3|9320.3|9333.6|9321.6|9332.3|9320.3|0
1680863700000|2023-04-07 10:35:00|9333|9321|9333.6|9321.6|9333.6|9321.6|9333|9321|0
1680864000000|2023-04-07 10:40:00|9332.3|9320.3|9332.3|9320.3|9333.6|9321.6|9332.3|9320.3|0
1680864300000|2023-04-07 10:45:00|9332.8|9320.8|9332.3|9320.3|9333|9321|9331.9|9319.9|0
1680864600000|2023-04-07 10:50:00|9333|9321|9333|9321|9333.6|9321.6|9333|9321|0
1680864900000|2023-04-07 10:55:00|9333.6|9321.6|9334.1|9322.1|9334.1|9322.1|9333|9321|0
1680865200000|2023-04-07 11:00:00|9334|9322|9333.7|9321.7|9334.7|9322.7|9333.6|9321.6|0
1680865500000|2023-04-07 11:05:00|9333.1|9321.1|9332.4|9320.4|9333.7|9321.7|9332.4|9320.4|0
1680865800000|2023-04-07 11:10:00|9333.1|9321.1|9331.3|9319.3|9333.7|9321.7|9331.3|9319.3|0
1680866100000|2023-04-07 11:15:00|9330.9|9318.9|9330.6|9318.6|9330.9|9318.9|9329.8|9317.8|0
1680866400000|2023-04-07 11:20:00|9330.7|9318.7|9333.5|9321.5|9333.5|9321.5|9330.7|9318.7|0
1680866700000|2023-04-07 11:25:00|9334.1|9322.1|9334.6|9322.6|9335.2|9323.2|9334.1|9322.1|0
1680867000000|2023-04-07 11:30:00|9335.2|9323.2|9335.7|9323.7|9337|9325|9335.2|9323.2|0
1680867300000|2023-04-07 11:35:00|9336.3|9324.3|9335.7|9323.7|9337|9325|9335.7|9323.7|0
1680867600000|2023-04-07 11:40:00|9335.2|9323.2|9334.6|9322.6|9335.7|9323.7|9333.5|9321.5|0
1680867900000|2023-04-07 11:45:00|9334.4|9322.4|9331.7|9319.7|9335.7|9323.7|9331.7|9319.7|0
1680868200000|2023-04-07 11:50:00|9331.8|9319.8|9329.6|9317.6|9332.4|9320.4|9328.9|9316.9|0
1680868500000|2023-04-07 11:55:00|9329.5|9317.5|9328.9|9316.9|9329.6|9317.6|9327.8|9315.8|0
1680868800000|2023-04-07 12:00:00|9328.5|9316.5|9322.1|9310.1|9328.5|9316.5|9321.7|9309.7|0
1680869100000|2023-04-07 12:05:00|9321.7|9309.7|9321.7|9309.7|9322.1|9310.1|9320.6|9308.6|0
1680869400000|2023-04-07 12:10:00|9322.1|9310.1|9324.9|9312.9|9324.9|9312.9|9322.1|9310.1|0
1680869700000|2023-04-07 12:15:00|9324.5|9312.5|9322.7|9310.7|9324.5|9312.5|9322.7|9310.7|0
1680870000000|2023-04-07 12:20:00|9323.4|9311.4|9328.4|9316.4|9328.4|9316.4|9322.7|9310.7|0
1680870300000|2023-04-07 12:25:00|9327.8|9315.8|9328|9316|9328.8|9316.8|9322.7|9310.7|0
1680870600000|2023-04-07 12:30:00|9329.3|9317.3|9361.3|9349.3|9369.4|9357.4|9316.2|9304.2|0
1680870900000|2023-04-07 12:35:00|9361.1|9349.1|9342.9|9330.9|9363.1|9351.1|9338.9|9326.9|0
1680871200000|2023-04-07 12:40:00|9343.5|9331.5|9349.7|9337.7|9352.5|9340.5|9338.9|9326.9|0
1680871500000|2023-04-07 12:45:00|9350.1|9338.1|9358|9346|9360.2|9348.2|9349.7|9337.7|0
1680871800000|2023-04-07 12:50:00|9358.4|9346.4|9353.4|9341.4|9358.4|9346.4|9351.7|9339.7|0
1680872100000|2023-04-07 12:55:00|9354|9342|9348.3|9336.3|9354|9342|9347.3|9335.3|0
1680872400000|2023-04-07 13:00:00|9347.7|9335.7|9354|9342|9355.1|9343.1|9347.7|9335.7|0
1680872700000|2023-04-07 13:05:00|9354.1|9342.1|9355.5|9343.5|9355.5|9343.5|9350.4|9338.4|0
1680873000000|2023-04-07 13:10:00|9356.1|9344.1|9357.6|9345.6|9359.6|9347.6|9352.6|9340.6|0
1681077600000|2023-04-09 22:00:00|9348.8|9336.8|9349|9337|9349.6|9337.6|9348.3|9336.3|0
1681077900000|2023-04-09 22:05:00|9349.2|9337.2|9352.1|9340.1|9352.1|9340.1|9347|9335|0
1681078200000|2023-04-09 22:10:00|9352.7|9340.7|9356|9344|9356|9344|9349.9|9337.9|0
1681078500000|2023-04-09 22:15:00|9355.5|9343.5|9355.9|9343.9|9359.9|9347.9|9355.5|9343.5|0
1681078800000|2023-04-09 22:20:00|9355.4|9343.4|9352.9|9340.9|9356.5|9344.5|9349|9337|0
1681079100000|2023-04-09 22:25:00|9353.5|9341.5|9352.9|9340.9|9354.2|9342.2|9351.8|9339.8|0
1681079400000|2023-04-09 22:30:00|9353.3|9341.3|9353.8|9341.8|9354.6|9342.6|9351.8|9339.8|0
1681079700000|2023-04-09 22:35:00|9354.2|9342.2|9354.6|9342.6|9354.6|9342.6|9353.5|9341.5|0
1681080000000|2023-04-09 22:40:00|9354.2|9342.2|9353.5|9341.5|9355.7|9343.7|9352.4|9340.4|0
1681080300000|2023-04-09 22:45:00|9353.6|9341.6|9352.9|9340.9|9354.6|9342.6|9351.8|9339.8|0
1681080600000|2023-04-09 22:50:00|9352.4|9340.4|9351.1|9339.1|9352.9|9340.9|9350.5|9338.5|0
1681080900000|2023-04-09 22:55:00|9350.5|9338.5|9351.1|9339.1|9351.6|9339.6|9349.8|9337.8|0
1681081200000|2023-04-09 23:00:00|9350.5|9338.5|9345.4|9333.4|9350.5|9338.5|9345.4|9333.4|0
1681081500000|2023-04-09 23:05:00|9345.5|9333.5|9341.9|9329.9|9345.9|9333.9|9340.4|9328.4|0
1681081800000|2023-04-09 23:10:00|9342.6|9330.6|9339.7|9327.7|9342.6|9330.6|9337.5|9325.5|0
1681082100000|2023-04-09 23:15:00|9339.1|9327.1|9338|9326|9340.4|9328.4|9338|9326|0
1681082400000|2023-04-09 23:20:00|9338.6|9326.6|9340.8|9328.8|9341.5|9329.5|9338|9326|0
1681082700000|2023-04-09 23:25:00|9341.1|9329.1|9340.2|9328.2|9341.1|9329.1|9339.1|9327.1|0
1681083000000|2023-04-09 23:30:00|9340.8|9328.8|9339.1|9327.1|9340.8|9328.8|9338.4|9326.4|0
1681083300000|2023-04-09 23:35:00|9339|9327|9340.8|9328.8|9341.3|9329.3|9337.5|9325.5|0
1681083600000|2023-04-09 23:40:00|9341.3|9329.3|9340.2|9328.2|9341.9|9329.9|9339.1|9327.1|0
1681083900000|2023-04-09 23:45:00|9340.8|9328.8|9341.3|9329.3|9341.9|9329.9|9339.5|9327.5|0
1681084200000|2023-04-09 23:50:00|9341.9|9329.9|9340.8|9328.8|9342.3|9330.3|9340.8|9328.8|0
1681084500000|2023-04-09 23:55:00|9340.2|9328.2|9339.5|9327.5|9340.8|9328.8|9339.1|9327.1|0
1681084800000|2023-04-10 00:00:00|9339.3|9327.3|9341.3|9329.3|9341.3|9329.3|9338|9326|0
1681085100000|2023-04-10 00:05:00|9341.9|9329.9|9344.1|9332.1|9344.7|9332.7|9341.9|9329.9|0
1681085400000|2023-04-10 00:10:00|9343.4|9331.4|9344.1|9332.1|9345.2|9333.2|9342.3|9330.3|0
1681085700000|2023-04-10 00:15:00|9344|9332|9339.5|9327.5|9344|9332|9339.1|9327.1|0
1681086000000|2023-04-10 00:20:00|9339.6|9327.6|9335.6|9323.6|9340.2|9328.2|9334.5|9322.5|0
1681086300000|2023-04-10 00:25:00|9336.2|9324.2|9334.1|9322.1|9336.2|9324.2|9332.3|9320.3|0
1681086600000|2023-04-10 00:30:00|9334.5|9322.5|9332.3|9320.3|9334.5|9322.5|9331.7|9319.7|0
1681086900000|2023-04-10 00:35:00|9332.7|9320.7|9332.7|9320.7|9333.4|9321.4|9331.2|9319.2|0
1681087200000|2023-04-10 00:40:00|9332.8|9320.8|9334.5|9322.5|9335.2|9323.2|9332.7|9320.7|0
1681087500000|2023-04-10 00:45:00|9334.1|9322.1|9334.5|9322.5|9335.6|9323.6|9332.7|9320.7|0
1681087800000|2023-04-10 00:50:00|9334.3|9322.3|9333.4|9321.4|9335.2|9323.2|9332.7|9320.7|0
1681088100000|2023-04-10 00:55:00|9334.1|9322.1|9332.7|9320.7|9334.5|9322.5|9332.7|9320.7|0
1681088400000|2023-04-10 01:00:00|9332.8|9320.8|9334|9322|9334.5|9322.5|9332.7|9320.7|0
1681088700000|2023-04-10 01:05:00|9334.1|9322.1|9334.5|9322.5|9335.6|9323.6|9334|9322|0
1681089000000|2023-04-10 01:10:00|9335.1|9323.1|9334.5|9322.5|9335.6|9323.6|9332.7|9320.7|0
1681089300000|2023-04-10 01:15:00|9334|9322|9334.5|9322.5|9335.6|9323.6|9333.4|9321.4|0
1681089600000|2023-04-10 01:20:00|9334|9322|9332.3|9320.3|9334.5|9322.5|9331.6|9319.6|0
1681089900000|2023-04-10 01:25:00|9331.6|9319.6|9332.7|9320.7|9332.7|9320.7|9330.5|9318.5|0
1681090200000|2023-04-10 01:30:00|9332.8|9320.8|9333.4|9321.4|9334|9322|9332.7|9320.7|0
1681090500000|2023-04-10 01:35:00|9333.2|9321.2|9333.4|9321.4|9334|9322|9332.7|9320.7|0
1681090800000|2023-04-10 01:40:00|9334|9322|9334.5|9322.5|9334.5|9322.5|9333.4|9321.4|0
1681091100000|2023-04-10 01:45:00|9335.1|9323.1|9335.1|9323.1|9335.1|9323.1|9334|9322|0
1681091400000|2023-04-10 01:50:00|9334.5|9322.5|9336.2|9324.2|9336.9|9324.9|9334.5|9322.5|0
1681091700000|2023-04-10 01:55:00|9335.6|9323.6|9335.6|9323.6|9336.2|9324.2|9335.1|9323.1|0
1681092000000|2023-04-10 02:00:00|9335.1|9323.1|9335.1|9323.1|9335.1|9323.1|9334|9322|0
1681092300000|2023-04-10 02:05:00|9334.5|9322.5|9335.6|9323.6|9336.2|9324.2|9334|9322|0
1681092600000|2023-04-10 02:10:00|9335.4|9323.4|9336.9|9324.9|9337.3|9325.3|9335.1|9323.1|0
1681092900000|2023-04-10 02:15:00|9336.2|9324.2|9334.5|9322.5|9336.5|9324.5|9334|9322|0
1681093200000|2023-04-10 02:20:00|9335.1|9323.1|9334.5|9322.5|9336.2|9324.2|9334.5|9322.5|0
1681093500000|2023-04-10 02:25:00|9334|9322|9335.1|9323.1|9335.1|9323.1|9334|9322|0
1681093800000|2023-04-10 02:30:00|9334|9322|9330.1|9318.1|9334.5|9322.5|9329.5|9317.5|0
1681094100000|2023-04-10 02:35:00|9330.5|9318.5|9328.3|9316.3|9331.6|9319.6|9327.2|9315.2|0
1681094400000|2023-04-10 02:40:00|9328.4|9316.4|9329.4|9317.4|9329.4|9317.4|9328.3|9316.3|0
1681094700000|2023-04-10 02:45:00|9328.8|9316.8|9328.8|9316.8|9328.8|9316.8|9328.3|9316.3|0
1681095000000|2023-04-10 02:50:00|9329.2|9317.2|9332.3|9320.3|9332.3|9320.3|9329.2|9317.2|0
1681095300000|2023-04-10 02:55:00|9331.6|9319.6|9331.6|9319.6|9332.3|9320.3|9331.6|9319.6|0
1681095600000|2023-04-10 03:00:00|9332.3|9320.3|9331.6|9319.6|9332.3|9320.3|9331.2|9319.2|0
1681095900000|2023-04-10 03:05:00|9331.2|9319.2|9332.3|9320.3|9332.7|9320.7|9331.2|9319.2|0
1681096200000|2023-04-10 03:10:00|9332.7|9320.7|9332.7|9320.7|9332.7|9320.7|9331.6|9319.6|0
1681096500000|2023-04-10 03:15:00|9332.3|9320.3|9332.3|9320.3|9332.7|9320.7|9331.6|9319.6|0
1681096800000|2023-04-10 03:20:00|9331.6|9319.6|9331.2|9319.2|9332.3|9320.3|9331.2|9319.2|0
1681097100000|2023-04-10 03:25:00|9330.5|9318.5|9331.2|9319.2|9331.2|9319.2|9330.5|9318.5|0
1681097400000|2023-04-10 03:30:00|9330.5|9318.5|9331.1|9319.1|9331.7|9319.7|9330.5|9318.5|0
1681097700000|2023-04-10 03:35:00|9331.7|9319.7|9332.2|9320.2|9333.2|9321.2|9331.7|9319.7|0
1681098000000|2023-04-10 03:40:00|9332.1|9320.1|9330.6|9318.6|9332.2|9320.2|9330.6|9318.6|0
1681098300000|2023-04-10 03:45:00|9330.2|9318.2|9332.8|9320.8|9332.8|9320.8|9329.3|9317.3|0
1681098600000|2023-04-10 03:50:00|9332.6|9320.6|9332.2|9320.2|9332.6|9320.6|9332.2|9320.2|0
1681098900000|2023-04-10 03:55:00|9332.8|9320.8|9331.1|9319.1|9332.8|9320.8|9331.1|9319.1|0
1681099200000|2023-04-10 04:00:00|9331.7|9319.7|9329.3|9317.3|9331.7|9319.7|9328.9|9316.9|0
1681099500000|2023-04-10 04:05:00|9328.9|9316.9|9330|9318|9330|9318|9328.9|9316.9|0
1681099800000|2023-04-10 04:10:00|9329.9|9317.9|9330|9318|9330.6|9318.6|9329.3|9317.3|0
1681100100000|2023-04-10 04:15:00|9330.6|9318.6|9331.1|9319.1|9331.7|9319.7|9330|9318|0
1681100400000|2023-04-10 04:20:00|9331.7|9319.7|9330|9318|9331.7|9319.7|9330|9318|0
1681100700000|2023-04-10 04:25:00|9330.6|9318.6|9330|9318|9330.6|9318.6|9330|9318|0
1681101000000|2023-04-10 04:30:00|9330.6|9318.6|9332.8|9320.8|9333.2|9321.2|9330|9318|0
1681101300000|2023-04-10 04:35:00|9332.6|9320.6|9332.2|9320.2|9333.2|9321.2|9331.7|9319.7|0
1681101600000|2023-04-10 04:40:00|9332.1|9320.1|9331.1|9319.1|9332.2|9320.2|9331.1|9319.1|0
1681101900000|2023-04-10 04:45:00|9331.7|9319.7|9331.1|9319.1|9331.7|9319.7|9330.6|9318.6|0
1681102200000|2023-04-10 04:50:00|9331|9319|9331.1|9319.1|9331.7|9319.7|9330.6|9318.6|0
1681102500000|2023-04-10 04:55:00|9331|9319|9329.8|9317.8|9331.1|9319.1|9329.3|9317.3|0
1681102800000|2023-04-10 05:00:00|9330|9318|9329.3|9317.3|9330.6|9318.6|9328.9|9316.9|0
1681103100000|2023-04-10 05:05:00|9328.9|9316.9|9328.2|9316.2|9328.9|9316.9|9327.8|9315.8|0
1681103400000|2023-04-10 05:10:00|9328.3|9316.3|9327.8|9315.8|9328.9|9316.9|9327.8|9315.8|0
1681103700000|2023-04-10 05:15:00|9328.2|9316.2|9327.1|9315.1|9328.2|9316.2|9326.7|9314.7|0
1681104000000|2023-04-10 05:20:00|9326.7|9314.7|9328.9|9316.9|9328.9|9316.9|9326|9314|0
1681104300000|2023-04-10 05:25:00|9328.2|9316.2|9329.3|9317.3|9330|9318|9327.8|9315.8|0
1681104600000|2023-04-10 05:30:00|9330|9318|9330.6|9318.6|9330.6|9318.6|9328.9|9316.9|0
1681104900000|2023-04-10 05:35:00|9330.7|9318.7|9328.9|9316.9|9331.1|9319.1|9328.2|9316.2|0
1681105200000|2023-04-10 05:40:00|9329.3|9317.3|9328.2|9316.2|9329.3|9317.3|9327.8|9315.8|0
1681105500000|2023-04-10 05:45:00|9327.8|9315.8|9327.8|9315.8|9328.9|9316.9|9327.1|9315.1|0
1681105800000|2023-04-10 05:50:00|9328.2|9316.2|9325.4|9313.4|9328.2|9316.2|9324.9|9312.9|0
1681106100000|2023-04-10 05:55:00|9325.8|9313.8|9326|9314|9326|9314|9324.9|9312.9|0
1681106400000|2023-04-10 06:00:00|9325.4|9313.4|9324.1|9312.1|9326|9314|9324.1|9312.1|0
1681106700000|2023-04-10 06:05:00|9324.5|9312.5|9323.4|9311.4|9325.2|9313.2|9322.3|9310.3|0
1681107000000|2023-04-10 06:10:00|9324.1|9312.1|9325.2|9313.2|9326.9|9314.9|9324.1|9312.1|0
1681107300000|2023-04-10 06:15:00|9325.6|9313.6|9324.1|9312.1|9326.3|9314.3|9324.1|9312.1|0
1681107600000|2023-04-10 06:20:00|9324.5|9312.5|9324.6|9312.6|9324.6|9312.6|9322.8|9310.8|0
1681107900000|2023-04-10 06:25:00|9324.5|9312.5|9325.6|9313.6|9325.6|9313.6|9323.5|9311.5|0
1681108200000|2023-04-10 06:30:00|9326.3|9314.3|9328.4|9316.4|9329.1|9317.1|9326.3|9314.3|0
1681108500000|2023-04-10 06:35:00|9328.5|9316.5|9328.4|9316.4|9329.1|9317.1|9328|9316|0
1681108800000|2023-04-10 06:40:00|9328.5|9316.5|9326.3|9314.3|9329.1|9317.1|9325.6|9313.6|0
1681109100000|2023-04-10 06:45:00|9326.2|9314.2|9326.7|9314.7|9328.4|9316.4|9325.6|9313.6|0
1681109400000|2023-04-10 06:50:00|9327.4|9315.4|9327.2|9315.2|9327.5|9315.5|9326.3|9314.3|0
1681109700000|2023-04-10 06:55:00|9326.8|9314.8|9324|9312|9327.5|9315.5|9323.5|9311.5|0
1681110000000|2023-04-10 07:00:00|9324.6|9312.6|9323.5|9311.5|9324.6|9312.6|9322.9|9310.9|0
1681110300000|2023-04-10 07:05:00|9323.3|9311.3|9324.6|9312.6|9325.3|9313.3|9322.9|9310.9|0
1681110600000|2023-04-10 07:10:00|9325.3|9313.3|9324.6|9312.6|9325.3|9313.3|9324|9312|0
1681110900000|2023-04-10 07:15:00|9324.8|9312.8|9325.7|9313.7|9326.8|9314.8|9324.6|9312.6|0
1681111200000|2023-04-10 07:20:00|9325.3|9313.3|9326.8|9314.8|9326.8|9314.8|9325.3|9313.3|0
1681111500000|2023-04-10 07:25:00|9327.5|9315.5|9325.7|9313.7|9328.1|9316.1|9325.7|9313.7|0
1681111800000|2023-04-10 07:30:00|9325.9|9313.9|9324|9312|9326.4|9314.4|9324|9312|0
1681112100000|2023-04-10 07:35:00|9324.6|9312.6|9324|9312|9324.6|9312.6|9323.5|9311.5|0
1681112400000|2023-04-10 07:40:00|9324.6|9312.6|9326.4|9314.4|9326.4|9314.4|9324.6|9312.6|0
1681112700000|2023-04-10 07:45:00|9326.3|9314.3|9326.8|9314.8|9326.8|9314.8|9325.7|9313.7|0
1681113000000|2023-04-10 07:50:00|9327.5|9315.5|9329.7|9317.7|9330.3|9318.3|9326.8|9314.8|0
1681113300000|2023-04-10 07:55:00|9330.3|9318.3|9330.4|9318.4|9330.4|9318.4|9329.7|9317.7|0
1681113600000|2023-04-10 08:00:00|9330.8|9318.8|9330.8|9318.8|9331.5|9319.5|9330.4|9318.4|0
1681113900000|2023-04-10 08:05:00|9330.6|9318.6|9333.2|9321.2|9333.2|9321.2|9330.4|9318.4|0
1681114200000|2023-04-10 08:10:00|9332.6|9320.6|9332.6|9320.6|9333.7|9321.7|9332.1|9320.1|0
1681114500000|2023-04-10 08:15:00|9332.1|9320.1|9330.4|9318.4|9332.6|9320.6|9328.6|9316.6|0
1681114800000|2023-04-10 08:20:00|9329.7|9317.7|9328.6|9316.6|9330.4|9318.4|9328.6|9316.6|0
1681115100000|2023-04-10 08:25:00|9328.7|9316.7|9328.2|9316.2|9329.3|9317.3|9328.2|9316.2|0
1681115400000|2023-04-10 08:30:00|9328.6|9316.6|9329.7|9317.7|9330.4|9318.4|9328.6|9316.6|0
1681115700000|2023-04-10 08:35:00|9329.8|9317.8|9330.4|9318.4|9330.4|9318.4|9329.3|9317.3|0
1681116000000|2023-04-10 08:40:00|9330.8|9318.8|9331.5|9319.5|9331.5|9319.5|9329.7|9317.7|0
1681116300000|2023-04-10 08:45:00|9332.1|9320.1|9332.1|9320.1|9332.6|9320.6|9331.5|9319.5|0
1681116600000|2023-04-10 08:50:00|9332.4|9320.4|9332.6|9320.6|9332.6|9320.6|9330.8|9318.8|0
1681116900000|2023-04-10 08:55:00|9332.8|9320.8|9334.3|9322.3|9334.3|9322.3|9332.8|9320.8|0
1681117200000|2023-04-10 09:00:00|9334.8|9322.8|9334.5|9322.5|9334.8|9322.8|9334.3|9322.3|0
1681117500000|2023-04-10 09:05:00|9333.8|9321.8|9333.8|9321.8|9334.5|9322.5|9333.8|9321.8|0
1681117800000|2023-04-10 09:10:00|9334.5|9322.5|9337.3|9325.3|9337.8|9325.8|9333.8|9321.8|0
1681118100000|2023-04-10 09:15:00|9336.9|9324.9|9335.6|9323.6|9337.3|9325.3|9335.6|9323.6|0
1681118400000|2023-04-10 09:20:00|9336.3|9324.3|9335.6|9323.6|9336.3|9324.3|9335.6|9323.6|0
1681118700000|2023-04-10 09:25:00|9336.3|9324.3|9336.7|9324.7|9336.7|9324.7|9335.6|9323.6|0
1681119000000|2023-04-10 09:30:00|9337.4|9325.4|9337.4|9325.4|9338|9326|9336.3|9324.3|0
1681119300000|2023-04-10 09:35:00|9338|9326|9338|9326|9338.5|9326.5|9337.4|9325.4|0
1681119600000|2023-04-10 09:40:00|9337.6|9325.6|9339.2|9327.2|9339.2|9327.2|9337.4|9325.4|0
1681119900000|2023-04-10 09:45:00|9339.6|9327.6|9338.5|9326.5|9340.3|9328.3|9338.5|9326.5|0
1681120200000|2023-04-10 09:50:00|9339.2|9327.2|9335.7|9323.7|9339.2|9327.2|9335.7|9323.7|0
1681120500000|2023-04-10 09:55:00|9335.9|9323.9|9336.8|9324.8|9336.8|9324.8|9335.2|9323.2|0
1681120800000|2023-04-10 10:00:00|9336.7|9324.7|9338.3|9326.3|9338.3|9326.3|9336.3|9324.3|0
1681121100000|2023-04-10 10:05:00|9338.1|9326.1|9337.4|9325.4|9338.1|9326.1|9337.4|9325.4|0
1681121400000|2023-04-10 10:10:00|9337.2|9325.2|9337.4|9325.4|9337.4|9325.4|9335.6|9323.6|0
1681121700000|2023-04-10 10:15:00|9337.6|9325.6|9338|9326|9339.1|9327.1|9337.4|9325.4|0
1681122000000|2023-04-10 10:20:00|9338.5|9326.5|9338|9326|9339.1|9327.1|9337.4|9325.4|0
1681122300000|2023-04-10 10:25:00|9337.4|9325.4|9336.7|9324.7|9338|9326|9336.7|9324.7|0
1681122600000|2023-04-10 10:30:00|9337.4|9325.4|9338.5|9326.5|9338.5|9326.5|9335.6|9323.6|0
1681122900000|2023-04-10 10:35:00|9338.4|9326.4|9338.5|9326.5|9339.1|9327.1|9337.4|9325.4|0
1681123200000|2023-04-10 10:40:00|9339.1|9327.1|9338|9326|9339.1|9327.1|9337.4|9325.4|0
1681123500000|2023-04-10 10:45:00|9337.4|9325.4|9336.7|9324.7|9338.5|9326.5|9336.3|9324.3|0
1681123800000|2023-04-10 10:50:00|9337.4|9325.4|9336.3|9324.3|9337.4|9325.4|9336.3|9324.3|0
1681124100000|2023-04-10 10:55:00|9335.6|9323.6|9335.6|9323.6|9336.3|9324.3|9335.2|9323.2|0
1681124400000|2023-04-10 11:00:00|9335.2|9323.2|9334.5|9322.5|9335.6|9323.6|9333.4|9321.4|0
1681124700000|2023-04-10 11:05:00|9335.2|9323.2|9335.6|9323.6|9335.6|9323.6|9333.4|9321.4|0
1681125000000|2023-04-10 11:10:00|9336.2|9324.2|9333.8|9321.8|9336.2|9324.2|9333.8|9321.8|0
1681125300000|2023-04-10 11:15:00|9333.4|9321.4|9331.6|9319.6|9335.1|9323.1|9331.6|9319.6|0
1681125600000|2023-04-10 11:20:00|9331.2|9319.2|9326.6|9314.6|9331.6|9319.6|9325.9|9313.9|0
1681125900000|2023-04-10 11:25:00|9327.2|9315.2|9319.1|9307.1|9327.2|9315.2|9319.1|9307.1|0
1681126200000|2023-04-10 11:30:00|9318.7|9306.7|9313.6|9301.6|9318.7|9306.7|9312.3|9300.3|0
1681126500000|2023-04-10 11:35:00|9312.9|9300.9|9313.9|9301.9|9315.5|9303.5|9311.1|9299.1|0
1681126800000|2023-04-10 11:40:00|9313.3|9301.3|9315.5|9303.5|9315.5|9303.5|9312.6|9300.6|0
1681127100000|2023-04-10 11:45:00|9315.4|9303.4|9315.5|9303.5|9315.5|9303.5|9312.6|9300.6|0
1681127400000|2023-04-10 11:50:00|9316.2|9304.2|9318|9306|9318.4|9306.4|9315.7|9303.7|0
1681127700000|2023-04-10 11:55:00|9318.4|9306.4|9318.4|9306.4|9318.4|9306.4|9316.6|9304.6|0
1681128000000|2023-04-10 12:00:00|9319|9307|9310.5|9298.5|9319|9307|9309.9|9297.9|0
1681128300000|2023-04-10 12:05:00|9309.9|9297.9|9318.3|9306.3|9319.4|9307.4|9306.6|9294.6|0
1681128600000|2023-04-10 12:10:00|9318.2|9306.2|9315.4|9303.4|9318.3|9306.3|9313.7|9301.7|0
1681128900000|2023-04-10 12:15:00|9314.8|9302.8|9298.8|9286.8|9315.4|9303.4|9297.7|9285.7|0
1681129200000|2023-04-10 12:20:00|9298.2|9286.2|9294.4|9282.4|9298.8|9286.8|9292.9|9280.9|0
1681129500000|2023-04-10 12:25:00|9294|9282|9296.2|9284.2|9297.9|9285.9|9294|9282|0
1681129800000|2023-04-10 12:30:00|9296|9284|9292.5|9280.5|9297.3|9285.3|9291.7|9279.7|0
1681130100000|2023-04-10 12:35:00|9293.1|9281.1|9296.8|9284.8|9298|9286|9292.9|9280.9|0
1681130400000|2023-04-10 12:40:00|9297.3|9285.3|9299.2|9287.2|9300.1|9288.1|9296.8|9284.8|0
1681130700000|2023-04-10 12:45:00|9298.6|9286.6|9295.3|9283.3|9298.6|9286.6|9295.3|9283.3|0
1681131000000|2023-04-10 12:50:00|9294.6|9282.6|9295.3|9283.3|9297|9285|9293.1|9281.1|0
1681131300000|2023-04-10 12:55:00|9294.6|9282.6|9293.2|9281.2|9295.9|9283.9|9291.3|9279.3|0
1681131600000|2023-04-10 13:00:00|9292.6|9280.6|9295.1|9283.1|9295.8|9283.8|9290.8|9278.8|0
1681131900000|2023-04-10 13:05:00|9294.4|9282.4|9294|9282|9295.1|9283.1|9290.1|9278.1|0
1681132200000|2023-04-10 13:10:00|9293.3|9281.3|9295.1|9283.1|9296.8|9284.8|9293.3|9281.3|0
1681132500000|2023-04-10 13:15:00|9294.4|9282.4|9292.2|9280.2|9295.1|9283.1|9292|9280|0
1681132800000|2023-04-10 13:20:00|9291.8|9279.8|9292.9|9280.9|9294.4|9282.4|9291.8|9279.8|0
1681133100000|2023-04-10 13:25:00|9292.2|9280.2|9288.3|9276.3|9292.9|9280.9|9282.6|9270.6|0
1681133400000|2023-04-10 13:30:00|9287.6|9275.6|9281.6|9269.6|9293.3|9281.3|9275.8|9263.8|0
1681133700000|2023-04-10 13:35:00|9281.2|9269.2|9283.5|9271.5|9283.5|9271.5|9273.5|9261.5|0
1681134000000|2023-04-10 13:40:00|9284.1|9272.1|9291.3|9279.3|9292.6|9280.6|9281.3|9269.3|0
1681134300000|2023-04-10 13:45:00|9291.4|9279.4|9284.2|9272.2|9293.7|9281.7|9283|9271|0
1681134600000|2023-04-10 13:50:00|9284.1|9272.1|9281.4|9269.4|9287|9275|9276.8|9264.8|0
1681134900000|2023-04-10 13:55:00|9282.5|9270.5|9278.2|9266.2|9285.2|9273.2|9273.9|9261.9|0
1681135200000|2023-04-10 14:00:00|9277.8|9265.8|9290.9|9278.9|9291.6|9279.6|9273.9|9261.9|0
1681135500000|2023-04-10 14:05:00|9291.6|9279.6|9291|9279|9292.7|9280.7|9285.9|9273.9|0
1681135800000|2023-04-10 14:10:00|9291.7|9279.7|9291.7|9279.7|9295.6|9283.6|9288.8|9276.8|0
1681136100000|2023-04-10 14:15:00|9292.2|9280.2|9289.6|9277.6|9297.9|9285.9|9289.6|9277.6|0
1681136400000|2023-04-10 14:20:00|9290|9278|9287.6|9275.6|9290.7|9278.7|9285.2|9273.2|0
1681136700000|2023-04-10 14:25:00|9287|9275|9282.6|9270.6|9289.8|9277.8|9279.1|9267.1|0
1681137000000|2023-04-10 14:30:00|9283|9271|9290.9|9278.9|9292|9280|9282.6|9270.6|0
1681137300000|2023-04-10 14:35:00|9291.6|9279.6|9297.4|9285.4|9301.2|9289.2|9290.9|9278.9|0
1681137600000|2023-04-10 14:40:00|9297.8|9285.8|9302.4|9290.4|9303.5|9291.5|9292.8|9280.8|0
1681137900000|2023-04-10 14:45:00|9301.7|9289.7|9297.9|9285.9|9302.4|9290.4|9294.5|9282.5|0
1681138200000|2023-04-10 14:50:00|9297.8|9285.8|9293.5|9281.5|9297.8|9285.8|9290.6|9278.6|0
1681138500000|2023-04-10 14:55:00|9293.9|9281.9|9288.2|9276.2|9295.7|9283.7|9287.1|9275.1|0
1681138800000|2023-04-10 15:00:00|9288.9|9276.9|9297|9285|9300.9|9288.9|9288.2|9276.2|0
1681139100000|2023-04-10 15:05:00|9297.6|9285.6|9299.2|9287.2|9301.6|9289.6|9296.3|9284.3|0
1681139400000|2023-04-10 15:10:00|9299.8|9287.8|9305.5|9293.5|9306.6|9294.6|9299.2|9287.2|0
1681139700000|2023-04-10 15:15:00|9306.6|9294.6|9304.4|9292.4|9308.3|9296.3|9302.7|9290.7|0
1681140000000|2023-04-10 15:20:00|9303.8|9291.8|9300.5|9288.5|9307.7|9295.7|9299.8|9287.8|0
1681140300000|2023-04-10 15:25:00|9300.9|9288.9|9303.8|9291.8|9303.8|9291.8|9299.2|9287.2|0
1681140600000|2023-04-10 15:30:00|9304.4|9292.4|9307.2|9295.2|9307.7|9295.7|9303.1|9291.1|0
1681140900000|2023-04-10 15:35:00|9306.6|9294.6|9311.2|9299.2|9311.2|9299.2|9304.8|9292.8|0
1681141200000|2023-04-10 15:40:00|9311.6|9299.6|9312.8|9300.8|9312.8|9300.8|9307.8|9295.8|0
1681141500000|2023-04-10 15:45:00|9312.7|9300.7|9311.7|9299.7|9312.8|9300.8|9308.4|9296.4|0
1681141800000|2023-04-10 15:50:00|9311|9299|9304.2|9292.2|9312.3|9300.3|9303.8|9291.8|0
1681142100000|2023-04-10 15:55:00|9303.8|9291.8|9296.5|9284.5|9303.8|9291.8|9295.9|9283.9|0
1681142400000|2023-04-10 16:00:00|9296|9284|9289.4|9277.4|9297.2|9285.2|9285.4|9273.4|0
1681142700000|2023-04-10 16:05:00|9288.8|9276.8|9287|9275|9288.8|9276.8|9280.4|9268.4|0
1681143000000|2023-04-10 16:10:00|9286.6|9274.6|9285.5|9273.5|9289.9|9277.9|9284.4|9272.4|0
1681143300000|2023-04-10 16:15:00|9284.8|9272.8|9289.9|9277.9|9290.5|9278.5|9284.8|9272.8|0
1681143600000|2023-04-10 16:20:00|9290.5|9278.5|9293.8|9281.8|9295.1|9283.1|9290.5|9278.5|0
1681143900000|2023-04-10 16:25:00|9293.4|9281.4|9294.4|9282.4|9297.3|9285.3|9293.4|9281.4|0
1681144200000|2023-04-10 16:30:00|9294.5|9282.5|9303.4|9291.4|9305.8|9293.8|9294.5|9282.5|0
1681144500000|2023-04-10 16:35:00|9303.5|9291.5|9322.5|9310.5|9324.8|9312.8|9303.5|9291.5|0
1681144800000|2023-04-10 16:40:00|9322.9|9310.9|9323.1|9311.1|9325.3|9313.3|9319.1|9307.1|0
1681145100000|2023-04-10 16:45:00|9323.7|9311.7|9326.3|9314.3|9329.5|9317.5|9323.1|9311.1|0
1681145400000|2023-04-10 16:50:00|9326.7|9314.7|9326.6|9314.6|9330.5|9318.5|9325.2|9313.2|0
1681145700000|2023-04-10 16:55:00|9326.5|9314.5|9330.5|9318.5|9330.5|9318.5|9325.9|9313.9|0
1681146000000|2023-04-10 17:00:00|9330.9|9318.9|9330.5|9318.5|9335.5|9323.5|9329.2|9317.2|0
1681146300000|2023-04-10 17:05:00|9330.9|9318.9|9335.4|9323.4|9337.2|9325.2|9329.2|9317.2|0
1681146600000|2023-04-10 17:10:00|9335.5|9323.5|9337.6|9325.6|9341|9329|9334.8|9322.8|0
1681146900000|2023-04-10 17:15:00|9337.8|9325.8|9338.1|9326.1|9342|9330|9336.5|9324.5|0
1681147200000|2023-04-10 17:20:00|9337.4|9325.4|9334.1|9322.1|9339.5|9327.5|9333|9321|0
1681147500000|2023-04-10 17:25:00|9334.5|9322.5|9339.1|9327.1|9339.1|9327.1|9334.1|9322.1|0
1681147800000|2023-04-10 17:30:00|9339.5|9327.5|9338|9326|9340.8|9328.8|9336.2|9324.2|0
1681148100000|2023-04-10 17:35:00|9338.4|9326.4|9332.3|9320.3|9338.4|9326.4|9331.6|9319.6|0
1681148400000|2023-04-10 17:40:00|9333|9321|9333|9321|9333.4|9321.4|9327.7|9315.7|0
1681148700000|2023-04-10 17:45:00|9333.4|9321.4|9340.8|9328.8|9343|9331|9332.3|9320.3|0
1681149000000|2023-04-10 17:50:00|9340.9|9328.9|9336.2|9324.2|9341.9|9329.9|9335.6|9323.6|0
1681149300000|2023-04-10 17:55:00|9335.1|9323.1|9337.3|9325.3|9339.5|9327.5|9334.6|9322.6|0
1681149600000|2023-04-10 18:00:00|9338.4|9326.4|9337.3|9325.3|9338.4|9326.4|9332.3|9320.3|0
1681149900000|2023-04-10 18:05:00|9338|9326|9336.2|9324.2|9341.9|9329.9|9336.2|9324.2|0
1681150200000|2023-04-10 18:10:00|9335.6|9323.6|9341.2|9329.2|9343|9331|9334.5|9322.5|0
1681150500000|2023-04-10 18:15:00|9341.3|9329.3|9345.2|9333.2|9347.6|9335.6|9341.2|9329.2|0
1681150800000|2023-04-10 18:20:00|9344.9|9332.9|9341.9|9329.9|9347.6|9335.6|9341.9|9329.9|0
1681151100000|2023-04-10 18:25:00|9341.2|9329.2|9340.8|9328.8|9343|9331|9339|9327|0
1681151400000|2023-04-10 18:30:00|9341|9329|9340.1|9328.1|9345.2|9333.2|9339|9327|0
1681151700000|2023-04-10 18:35:00|9340.8|9328.8|9339|9327|9341.2|9329.2|9336.8|9324.8|0
1681152000000|2023-04-10 18:40:00|9338.4|9326.4|9333.8|9321.8|9339.4|9327.4|9332.7|9320.7|0
1681152300000|2023-04-10 18:45:00|9333.2|9321.2|9336|9324|9337.1|9325.1|9332.7|9320.7|0
1681152600000|2023-04-10 18:50:00|9336.7|9324.7|9340.7|9328.7|9343.9|9331.9|9336.7|9324.7|0
1681152900000|2023-04-10 18:55:00|9341.1|9329.1|9347.4|9335.4|9349|9337|9340.7|9328.7|0
1681153200000|2023-04-10 19:00:00|9347.5|9335.5|9349|9337|9353|9341|9346.2|9334.2|0
1681153500000|2023-04-10 19:05:00|9349.1|9337.1|9349|9337|9350.1|9338.1|9345.1|9333.1|0
1681153800000|2023-04-10 19:10:00|9349.1|9337.1|9343.4|9331.4|9350.8|9338.8|9342.9|9330.9|0
1681154100000|2023-04-10 19:15:00|9344|9332|9348.6|9336.6|9349|9337|9343.4|9331.4|0
1681154400000|2023-04-10 19:20:00|9349|9337|9342.9|9330.9|9349.7|9337.7|9342.3|9330.3|0
1681154700000|2023-04-10 19:25:00|9343.4|9331.4|9341.2|9329.2|9344.7|9332.7|9341.2|9329.2|0
1681155000000|2023-04-10 19:30:00|9341.4|9329.4|9342.3|9330.3|9346.8|9334.8|9341.2|9329.2|0
1681155300000|2023-04-10 19:35:00|9342.2|9330.2|9345.8|9333.8|9346.2|9334.2|9339.4|9327.4|0
1681155600000|2023-04-10 19:40:00|9345.7|9333.7|9346.2|9334.2|9350.8|9338.8|9345.1|9333.1|0
1681155900000|2023-04-10 19:45:00|9345.8|9333.8|9346.4|9334.4|9350.8|9338.8|9342.9|9330.9|0
1681156200000|2023-04-10 19:50:00|9346.5|9334.5|9342|9330|9348.8|9336.8|9341.4|9329.4|0
1681156500000|2023-04-10 19:55:00|9342.1|9330.1|9363.1|9351.1|9363.1|9351.1|9342|9330|0
1681156800000|2023-04-10 20:00:00|9362.7|9350.7|9364.4|9352.4|9364.9|9352.9|9354.8|9342.8|0
1681157100000|2023-04-10 20:05:00|9364.9|9352.9|9366.2|9354.2|9367.7|9355.7|9363.8|9351.8|0
1681157400000|2023-04-10 20:10:00|9366.6|9354.6|9365.8|9353.8|9366.8|9354.8|9364.1|9352.1|0
1681157700000|2023-04-10 20:15:00|9366.3|9354.3|9365.2|9353.2|9366.3|9354.3|9364.1|9352.1|0
1681158000000|2023-04-10 20:20:00|9365.8|9353.8|9363.6|9351.6|9365.8|9353.8|9363.6|9351.6|0
1681158300000|2023-04-10 20:25:00|9363.7|9351.7|9365.3|9353.3|9365.3|9353.3|9363.5|9351.5|0
1681158600000|2023-04-10 20:30:00|9364.6|9352.6|9365.7|9353.7|9367.5|9355.5|9364.6|9352.6|0
1681158900000|2023-04-10 20:35:00|9365.3|9353.3|9365.3|9353.3|9365.7|9353.7|9365.3|9353.3|0
1681159200000|2023-04-10 20:40:00|9365.7|9353.7|9365.7|9353.7|9366.4|9354.4|9364.6|9352.6|0
1681159500000|2023-04-10 20:45:00|9364.6|9352.6|9364|9352|9364.6|9352.6|9363.5|9351.5|0
1681159800000|2023-04-10 20:50:00|9363.9|9351.9|9363.5|9351.5|9364|9352|9363.5|9351.5|0
1681160100000|2023-04-10 20:55:00|9363.3|9351.3|9362.6|9350.6|9363.3|9351.3|9362|9350|0
1681160400000|2023-04-10 21:00:00|9362.7|9350.7|9362.9|9350.9|9363.1|9351.1|9362.2|9350.2|0
1681160700000|2023-04-10 21:05:00|9362.6|9350.6|9361|9349|9363.1|9351.1|9360.8|9348.8|0
1681161000000|2023-04-10 21:10:00|9360.8|9348.8|9360.3|9348.3|9361|9349|9359.9|9347.9|0
1681161300000|2023-04-10 21:15:00|9360.1|9348.1|9361|9349|9361|9349|9360.1|9348.1|0
1681161600000|2023-04-10 21:20:00|9361.2|9349.2|9360.8|9348.8|9361.2|9349.2|9360.8|9348.8|0
1681161900000|2023-04-10 21:25:00|9360.7|9348.7|9360.8|9348.8|9360.8|9348.8|9360.1|9348.1|0
1681162200000|2023-04-10 21:30:00|9361|9349|9360.8|9348.8|9361|9349|9360.3|9348.3|0
1681162500000|2023-04-10 21:35:00|9360.7|9348.7|9360.1|9348.1|9360.7|9348.7|9360.1|9348.1|0
1681162800000|2023-04-10 21:40:00|9360.3|9348.3|9359.2|9347.2|9360.3|9348.3|9358.8|9346.8|0
1681163100000|2023-04-10 21:45:00|9359.4|9347.4|9359.4|9347.4|9359.4|9347.4|9359.4|9347.4|0
1681163400000|2023-04-10 21:50:00|9359|9347|9358.6|9346.6|9359|9347|9358.6|9346.6|0
1681163700000|2023-04-10 21:55:00|9358.8|9346.8|9357.9|9345.9|9358.8|9346.8|9357.7|9345.7|0
1681164000000|2023-04-10 22:00:00|9358.8|9346.8|9359.7|9347.7|9360.3|9348.3|9356.4|9344.4|0
1681164300000|2023-04-10 22:05:00|9360.3|9348.3|9359.4|9347.4|9360.8|9348.8|9357.7|9345.7|0
1681164600000|2023-04-10 22:10:00|9359.8|9347.8|9358.8|9346.8|9359.8|9347.8|9358.8|9346.8|0
1681164900000|2023-04-10 22:15:00|9359.4|9347.4|9360.5|9348.5|9361.2|9349.2|9359.4|9347.4|0
1681165200000|2023-04-10 22:20:00|9361.2|9349.2|9360.5|9348.5|9361.2|9349.2|9360.5|9348.5|0
1681165500000|2023-04-10 22:25:00|9361.2|9349.2|9361.6|9349.6|9361.6|9349.6|9360.5|9348.5|0
1681165800000|2023-04-10 22:30:00|9362.2|9350.2|9361.4|9349.4|9362.2|9350.2|9361.2|9349.2|0
1681166100000|2023-04-10 22:35:00|9360.9|9348.9|9360.3|9348.3|9360.9|9348.9|9359.2|9347.2|0
1681166400000|2023-04-10 22:40:00|9359.6|9347.6|9359.2|9347.2|9359.6|9347.6|9359.2|9347.2|0
1681166700000|2023-04-10 22:45:00|9359.6|9347.6|9360.3|9348.3|9360.3|9348.3|9358.5|9346.5|0
1681167000000|2023-04-10 22:50:00|9360.9|9348.9|9360.3|9348.3|9361.4|9349.4|9360.3|9348.3|0
1681167300000|2023-04-10 22:55:00|9359.6|9347.6|9360.3|9348.3|9360.9|9348.9|9359.6|9347.6|0
1681167600000|2023-04-10 23:00:00|9359.6|9347.6|9359.2|9347.2|9360.3|9348.3|9359.2|9347.2|0
1681167900000|2023-04-10 23:05:00|9359.4|9347.4|9360.3|9348.3|9360.9|9348.9|9359.2|9347.2|0
1681168200000|2023-04-10 23:10:00|9359.6|9347.6|9361.4|9349.4|9362|9350|9359.6|9347.6|0
1681168500000|2023-04-10 23:15:00|9361.6|9349.6|9362.5|9350.5|9363.1|9351.1|9361.4|9349.4|0
1681168800000|2023-04-10 23:20:00|9362|9350|9362.5|9350.5|9363.1|9351.1|9361.4|9349.4|0
1681169100000|2023-04-10 23:25:00|9362|9350|9362|9350|9362.5|9350.5|9362|9350|0
1681169400000|2023-04-10 23:30:00|9361.4|9349.4|9363.1|9351.1|9363.8|9351.8|9361.4|9349.4|0
1681169700000|2023-04-10 23:35:00|9362.5|9350.5|9362|9350|9363.1|9351.1|9362|9350|0
1681170000000|2023-04-10 23:40:00|9361.4|9349.4|9360.9|9348.9|9362|9350|9360.9|9348.9|0
1681170300000|2023-04-10 23:45:00|9361|9349|9360.9|9348.9|9361.4|9349.4|9360.3|9348.3|0
1681170600000|2023-04-10 23:50:00|9361|9349|9362.5|9350.5|9363.1|9351.1|9360.9|9348.9|0
1681170900000|2023-04-10 23:55:00|9363.1|9351.1|9364.9|9352.9|9365.3|9353.3|9362.5|9350.5|0
1681171200000|2023-04-11 00:00:00|9364.2|9352.2|9368.9|9356.9|9371.2|9359.2|9364.2|9352.2|0
1681171500000|2023-04-11 00:05:00|9369|9357|9379.2|9367.2|9379.2|9367.2|9366.7|9354.7|0
1681171800000|2023-04-11 00:10:00|9378.5|9366.5|9387.1|9375.1|9387.5|9375.5|9377.5|9365.5|0
1681172100000|2023-04-11 00:15:00|9387|9375|9401.2|9389.2|9413.1|9401.1|9386.2|9374.2|0
1681172400000|2023-04-11 00:20:00|9399.1|9387.1|9392.7|9380.7|9399.1|9387.1|9392.7|9380.7|0
1681172700000|2023-04-11 00:25:00|9390.5|9378.5|9388.4|9376.4|9392.7|9380.7|9386.3|9374.3|0
1681173000000|2023-04-11 00:30:00|9390.6|9378.6|9390.5|9378.5|9392.6|9380.6|9388.3|9376.3|0
1681173300000|2023-04-11 00:35:00|9390.4|9378.4|9388.3|9376.3|9392.6|9380.6|9386.1|9374.1|0
1681173600000|2023-04-11 00:40:00|9390.5|9378.5|9388.3|9376.3|9390.5|9378.5|9386.1|9374.1|0
1681173900000|2023-04-11 00:45:00|9390.5|9378.5|9384|9372|9390.5|9378.5|9384|9372|0
1681174200000|2023-04-11 00:50:00|9386.1|9374.1|9384|9372|9386.1|9374.1|9381.9|9369.9|0
1681174500000|2023-04-11 00:55:00|9386.1|9374.1|9386.2|9374.2|9386.3|9374.3|9384|9372|0
1681174800000|2023-04-11 01:00:00|9384.1|9372.1|9384|9372|9384.1|9372.1|9381.9|9369.9|0
1681175100000|2023-04-11 01:05:00|9386.2|9374.2|9386.2|9374.2|9386.2|9374.2|9384|9372|0
1681175400000|2023-04-11 01:10:00|9384.1|9372.1|9381.9|9369.9|9384.1|9372.1|9381.9|9369.9|0
1681175700000|2023-04-11 01:15:00|9384|9372|9386.2|9374.2|9386.2|9374.2|9384|9372|0
1681176000000|2023-04-11 01:20:00|9388.3|9376.3|9390.5|9378.5|9396.9|9384.9|9388.3|9376.3|0
1681176300000|2023-04-11 01:25:00|9392.6|9380.6|9393.5|9381.5|9394.8|9382.8|9390.5|9378.5|0
1681176600000|2023-04-11 01:30:00|9392.4|9380.4|9388|9376|9394.6|9382.6|9388|9376|0
1681176900000|2023-04-11 01:35:00|9388.1|9376.1|9400.9|9388.9|9403.1|9391.1|9388|9376|0
1681177200000|2023-04-11 01:40:00|9403|9391|9396.6|9384.6|9403.1|9391.1|9396.6|9384.6|0
1681177500000|2023-04-11 01:45:00|9394.5|9382.5|9394.2|9382.2|9394.5|9382.5|9392.1|9380.1|0
1681177800000|2023-04-11 01:50:00|9392.1|9380.1|9396.4|9384.4|9396.4|9384.4|9392.1|9380.1|0
1681178100000|2023-04-11 01:55:00|9398.6|9386.6|9398.5|9386.5|9398.6|9386.6|9396.4|9384.4|0
1681178400000|2023-04-11 02:00:00|9398.6|9386.6|9405|9393|9407.1|9395.1|9398.6|9386.6|0
1681178700000|2023-04-11 02:05:00|9407.1|9395.1|9405|9393|9407.2|9395.2|9405|9393|0
1681179000000|2023-04-11 02:10:00|9405.1|9393.1|9405|9393|9407.2|9395.2|9402.9|9390.9|0
1681179300000|2023-04-11 02:15:00|9406.1|9394.1|9402.8|9390.8|9406.1|9394.1|9402.8|9390.8|0
1681179600000|2023-04-11 02:20:00|9402.9|9390.9|9402.7|9390.7|9402.9|9390.9|9402.6|9390.6|0
1681180200000|2023-04-11 02:30:00|9404.8|9392.8|9404.8|9392.8|9404.8|9392.8|9402.7|9390.7|0
1681180500000|2023-04-11 02:35:00|9402.7|9390.7|9400.5|9388.5|9404.8|9392.8|9400.5|9388.5|0
1681180800000|2023-04-11 02:40:00|9402.7|9390.7|9402.1|9390.1|9402.7|9390.7|9400.5|9388.5|0
1681181100000|2023-04-11 02:45:00|9400|9388|9400|9388|9400|9388|9397.8|9385.8|0
1681181400000|2023-04-11 02:50:00|9401.1|9389.1|9400|9388|9401.1|9389.1|9400|9388|0
1681181700000|2023-04-11 02:55:00|9398.9|9386.9|9397.8|9385.8|9400|9388|9397.8|9385.8|0
1681182000000|2023-04-11 03:00:00|9395.7|9383.7|9397.8|9385.8|9397.8|9385.8|9395.7|9383.7|0
1681182300000|2023-04-11 03:05:00|9397.9|9385.9|9397.8|9385.8|9397.9|9385.9|9395.7|9383.7|0
1681182600000|2023-04-11 03:10:00|9395.7|9383.7|9395.7|9383.7|9397.8|9385.8|9395.7|9383.7|0
1681182900000|2023-04-11 03:15:00|9397.8|9385.8|9397.8|9385.8|9397.9|9385.9|9395.7|9383.7|0
1681183200000|2023-04-11 03:20:00|9397.9|9385.9|9397.9|9385.9|9397.9|9385.9|9396.8|9384.8|0
1681183500000|2023-04-11 03:25:00|9395.8|9383.8|9395.8|9383.8|9395.8|9383.8|9394.7|9382.7|0
1681183800000|2023-04-11 03:30:00|9393.7|9381.7|9389.2|9377.2|9393.7|9381.7|9389.1|9377.1|0
1681184100000|2023-04-11 03:35:00|9391.3|9379.3|9389.1|9377.1|9391.3|9379.3|9389.1|9377.1|0
1681184400000|2023-04-11 03:40:00|9387|9375|9386.9|9374.9|9389.1|9377.1|9386.9|9374.9|0
1681184700000|2023-04-11 03:45:00|9387|9375|9386.9|9374.9|9389.1|9377.1|9386.9|9374.9|0
1681185000000|2023-04-11 03:50:00|9389|9377|9386.9|9374.9|9389.1|9377.1|9384.8|9372.8|0
1681185300000|2023-04-11 03:55:00|9385.8|9373.8|9384.8|9372.8|9385.8|9373.8|9384.7|9372.7|0
1681185600000|2023-04-11 04:00:00|9386.9|9374.9|9388|9376|9389.1|9377.1|9386.9|9374.9|0
1681185900000|2023-04-11 04:05:00|9386.9|9374.9|9386.9|9374.9|9389.1|9377.1|9386.9|9374.9|0
1681186200000|2023-04-11 04:10:00|9387|9375|9391.2|9379.2|9391.2|9379.2|9386.9|9374.9|0
1681186500000|2023-04-11 04:15:00|9390.1|9378.1|9389.1|9377.1|9391.2|9379.2|9389.1|9377.1|0
1681186800000|2023-04-11 04:20:00|9389|9377|9389|9377|9389|9377|9386.9|9374.9|0
1681187100000|2023-04-11 04:25:00|9386.9|9374.9|9386.9|9374.9|9386.9|9374.9|9386.9|9374.9|0
1681187400000|2023-04-11 04:30:00|9388|9376|9386.9|9374.9|9389.1|9377.1|9386.9|9374.9|0
1681187700000|2023-04-11 04:35:00|9384.8|9372.8|9384.8|9372.8|9386.9|9374.9|9384.8|9372.8|0
1681188000000|2023-04-11 04:40:00|9386.9|9374.9|9384.8|9372.8|9388|9376|9382.7|9370.7|0
1681188300000|2023-04-11 04:45:00|9384.7|9372.7|9380.4|9368.4|9384.7|9372.7|9380.4|9368.4|0
1681188600000|2023-04-11 04:50:00|9381.5|9369.5|9380.3|9368.3|9382.5|9370.5|9380.3|9368.3|0
1681188900000|2023-04-11 04:55:00|9380.4|9368.4|9378.2|9366.2|9382.5|9370.5|9378.2|9366.2|0
1681189200000|2023-04-11 05:00:00|9377|9365|9377.1|9365.1|9379.2|9367.2|9377|9365|0
1681189500000|2023-04-11 05:05:00|9377|9365|9377|9365|9379.2|9367.2|9377|9365|0
1681189800000|2023-04-11 05:10:00|9377.1|9365.1|9379.2|9367.2|9379.2|9367.2|9377|9365|0
1681190100000|2023-04-11 05:15:00|9379.3|9367.3|9377.1|9365.1|9379.3|9367.3|9377.1|9365.1|0
1681190400000|2023-04-11 05:20:00|9379.2|9367.2|9379.2|9367.2|9379.2|9367.2|9379.2|9367.2|0
1681190700000|2023-04-11 05:25:00|9379.3|9367.3|9377.3|9365.3|9379.3|9367.3|9375|9363|0
1681191000000|2023-04-11 05:30:00|9379.5|9367.5|9377.2|9365.2|9379.5|9367.5|9377.2|9365.2|0
1681191300000|2023-04-11 05:35:00|9379.3|9367.3|9377.2|9365.2|9379.3|9367.3|9377.2|9365.2|0
1681191600000|2023-04-11 05:40:00|9378.3|9366.3|9379.4|9367.4|9379.4|9367.4|9377.2|9365.2|0
1681191900000|2023-04-11 05:45:00|9378.3|9366.3|9381.6|9369.6|9381.6|9369.6|9377.3|9365.3|0
1681192200000|2023-04-11 05:50:00|9379.4|9367.4|9373.1|9361.1|9379.5|9367.5|9373.1|9361.1|0
1681192500000|2023-04-11 05:55:00|9375.2|9363.2|9355.2|9343.2|9375.2|9363.2|9355.2|9343.2|0
1681192800000|2023-04-11 06:00:00|9359.4|9347.4|9379.3|9374.3|9379.3|9374.3|9357.3|9345.3|62
1681193100000|2023-04-11 06:05:00|9379.8|9374.8|9382.3|9377.3|9389.8|9384.8|9379.8|9374.8|39
1681193400000|2023-04-11 06:10:00|9382.8|9377.8|9387.8|9382.8|9388.8|9383.8|9382.8|9377.8|25
1681193700000|2023-04-11 06:15:00|9387.3|9382.3|9382.3|9377.3|9389.3|9384.3|9381.8|9376.8|26
1681194000000|2023-04-11 06:20:00|9381.3|9376.3|9371.8|9366.8|9382.3|9377.3|9371.8|9366.8|50
1681194300000|2023-04-11 06:25:00|9371.3|9366.3|9371.8|9366.8|9374.8|9369.8|9369.8|9364.8|36
1681194600000|2023-04-11 06:30:00|9372.3|9367.3|9368.8|9363.8|9372.3|9367.3|9367.3|9362.3|38
1681194900000|2023-04-11 06:35:00|9369.3|9364.3|9369.8|9364.8|9372.3|9367.3|9367.3|9362.3|33
1681195200000|2023-04-11 06:40:00|9369.3|9364.3|9371.3|9366.3|9372.3|9367.3|9368.3|9363.3|23
1681195500000|2023-04-11 06:45:00|9370.8|9365.8|9366.8|9361.8|9371.3|9366.3|9366.8|9361.8|23
1681195800000|2023-04-11 06:50:00|9365.3|9360.3|9364.8|9359.8|9367.3|9362.3|9364.3|9359.3|75
1681196100000|2023-04-11 06:55:00|9364.3|9359.3|9357.8|9352.8|9364.8|9359.8|9356.3|9351.3|142
1681196400000|2023-04-11 07:00:00|9358.3|9353.3|9372.3|9367.3|9380.8|9375.8|9355.3|9350.3|812
1681196700000|2023-04-11 07:05:00|9372.8|9367.8|9355.3|9350.3|9379.8|9374.8|9354.3|9349.3|420
1681197000000|2023-04-11 07:10:00|9355.8|9350.8|9350.3|9345.3|9361.8|9356.8|9344.8|9339.8|338
1681197300000|2023-04-11 07:15:00|9352.3|9347.3|9348.3|9343.3|9358.8|9353.8|9346.8|9341.8|158
1681197600000|2023-04-11 07:20:00|9348.8|9343.8|9327.3|9322.3|9352.3|9347.3|9325.3|9320.3|267
1681197900000|2023-04-11 07:25:00|9327.8|9322.8|9325.3|9320.3|9334.8|9329.8|9319.8|9314.8|214
1681198200000|2023-04-11 07:30:00|9324.8|9319.8|9335.3|9330.3|9338.3|9333.3|9324.3|9319.3|165
1681198500000|2023-04-11 07:35:00|9335.8|9330.8|9313.8|9308.8|9336.3|9331.3|9312.8|9307.8|130
1681198800000|2023-04-11 07:40:00|9316.2|9311.2|9303.7|9298.7|9319.7|9314.7|9300.7|9295.7|180
1681199100000|2023-04-11 07:45:00|9304.2|9299.2|9306.2|9301.2|9317.2|9312.2|9304.2|9299.2|123
1681199400000|2023-04-11 07:50:00|9306.7|9301.7|9287.2|9282.2|9311.7|9306.7|9287.2|9282.2|146
1681199700000|2023-04-11 07:55:00|9287.7|9282.7|9296.2|9291.2|9298.7|9293.7|9280.7|9275.7|152
1681200000000|2023-04-11 08:00:00|9296.7|9291.7|9293.2|9288.2|9300.7|9295.7|9290.7|9285.7|160
1681200300000|2023-04-11 08:05:00|9294.2|9289.2|9278.7|9273.7|9296.7|9291.7|9271.7|9266.7|217
1681200600000|2023-04-11 08:10:00|9279.2|9274.2|9272.7|9267.7|9283.2|9278.2|9272.2|9267.2|144
1681200900000|2023-04-11 08:15:00|9272.2|9267.2|9286.2|9281.2|9287.2|9282.2|9272.2|9267.2|148
1681201200000|2023-04-11 08:20:00|9285.7|9280.7|9275.7|9270.7|9287.2|9282.2|9274.7|9269.7|130
1681201500000|2023-04-11 08:25:00|9275.2|9270.2|9272.2|9267.2|9279.2|9274.2|9270.7|9265.7|184
1681201800000|2023-04-11 08:30:00|9272.7|9267.7|9275.7|9270.7|9282.7|9277.7|9272.7|9267.7|93
1681202100000|2023-04-11 08:35:00|9276.2|9271.2|9272.7|9267.7|9276.2|9271.2|9270.2|9265.2|81
1681202400000|2023-04-11 08:40:00|9273.2|9268.2|9273.2|9268.2|9282.7|9277.7|9271.2|9266.2|72
1681202700000|2023-04-11 08:45:00|9271.7|9266.7|9267.2|9262.2|9272.7|9267.7|9260.2|9255.2|175
1681203000000|2023-04-11 08:50:00|9266.7|9261.7|9279.2|9274.2|9279.7|9274.7|9266.2|9261.2|92
1681203300000|2023-04-11 08:55:00|9280.2|9275.2|9288.2|9283.2|9288.2|9283.2|9279.7|9274.7|145
1681203600000|2023-04-11 09:00:00|9287.7|9282.7|9286.2|9281.2|9289.7|9284.7|9283.2|9278.2|106
1681203900000|2023-04-11 09:05:00|9285.7|9280.7|9279.7|9274.7|9292.2|9287.2|9279.7|9274.7|137
1681204200000|2023-04-11 09:10:00|9280.2|9275.2|9275.2|9270.2|9282.2|9277.2|9273.7|9268.7|103
1681204500000|2023-04-11 09:15:00|9275.7|9270.7|9270.2|9265.2|9277.7|9272.7|9269.7|9264.7|67
1681204800000|2023-04-11 09:20:00|9270.7|9265.7|9265.2|9260.2|9273.2|9268.2|9262.7|9257.7|60
1681205100000|2023-04-11 09:25:00|9265.7|9260.7|9269.7|9264.7|9272.2|9267.2|9264.7|9259.7|47
1681205400000|2023-04-11 09:30:00|9269.2|9264.2|9266.7|9261.7|9269.2|9264.2|9261.2|9256.2|65
1681205700000|2023-04-11 09:35:00|9266.2|9261.2|9276.2|9271.2|9277.7|9272.7|9266.2|9261.2|69
1681206000000|2023-04-11 09:40:00|9276.7|9271.7|9263.7|9258.7|9277.7|9272.7|9263.2|9258.2|66
1681206300000|2023-04-11 09:45:00|9264.2|9259.2|9266.2|9261.2|9269.2|9264.2|9262.2|9257.2|57
1681206600000|2023-04-11 09:50:00|9266.7|9261.7|9267.7|9262.7|9271.2|9266.2|9258.7|9253.7|63
1681206900000|2023-04-11 09:55:00|9267.2|9262.2|9258.7|9253.7|9267.2|9262.2|9257.2|9252.2|100
1681207200000|2023-04-11 10:00:00|9259.2|9254.2|9260.2|9255.2|9264.2|9259.2|9256.2|9251.2|91
1681207500000|2023-04-11 10:05:00|9260.7|9255.7|9262.2|9257.2|9263.2|9258.2|9259.2|9254.2|64
1681207800000|2023-04-11 10:10:00|9263.2|9258.2|9266.2|9261.2|9267.7|9262.7|9260.7|9255.7|59
1681208100000|2023-04-11 10:15:00|9265.7|9260.7|9265.2|9260.2|9266.2|9261.2|9260.2|9255.2|45
1681208400000|2023-04-11 10:20:00|9264.7|9259.7|9258.2|9253.2|9265.2|9260.2|9256.2|9251.2|62
1681208700000|2023-04-11 10:25:00|9258.7|9253.7|9259.2|9254.2|9259.7|9254.7|9254.7|9249.7|58
1681209000000|2023-04-11 10:30:00|9258.2|9253.2|9249.2|9244.2|9261.7|9256.7|9248.2|9243.2|142
1681209300000|2023-04-11 10:35:00|9248.7|9243.7|9243.2|9238.2|9252.2|9247.2|9239.7|9234.7|93
1681209600000|2023-04-11 10:40:00|9242.7|9237.7|9235.2|9230.2|9242.7|9237.7|9235.2|9230.2|42
1681209900000|2023-04-11 10:45:00|9234.7|9229.7|9239.2|9234.2|9240.7|9235.7|9234.2|9229.2|64
1681210200000|2023-04-11 10:50:00|9238.7|9233.7|9240.2|9235.2|9244.2|9239.2|9238.2|9233.2|39
1681210500000|2023-04-11 10:55:00|9240.7|9235.7|9241.2|9236.2|9242.2|9237.2|9238.7|9233.7|59
1681210800000|2023-04-11 11:00:00|9240.2|9235.2|9234.7|9229.7|9240.2|9235.2|9234.7|9229.7|62
1681211100000|2023-04-11 11:05:00|9235.2|9230.2|9229.2|9224.2|9235.2|9230.2|9228.2|9223.2|47
1681211400000|2023-04-11 11:10:00|9228.7|9223.7|9240.2|9235.2|9240.2|9235.2|9228.7|9223.7|37
1681211700000|2023-04-11 11:15:00|9240.7|9235.7|9245.2|9240.2|9247.2|9242.2|9240.7|9235.7|49
1681212000000|2023-04-11 11:20:00|9244.2|9239.2|9245.7|9240.7|9248.2|9243.2|9244.2|9239.2|38
1681212300000|2023-04-11 11:25:00|9246.2|9241.2|9240.2|9235.2|9247.2|9242.2|9237.7|9232.7|54
1681212600000|2023-04-11 11:30:00|9240.7|9235.7|9245.7|9240.7|9247.2|9242.2|9239.7|9234.7|50
1681212900000|2023-04-11 11:35:00|9246.2|9241.2|9243.2|9238.2|9249.2|9244.2|9243.2|9238.2|68
1681213200000|2023-04-11 11:40:00|9244.4|9239.4|9244.4|9239.4|9248.4|9243.4|9241.9|9236.9|64
1681213500000|2023-04-11 11:45:00|9243.9|9238.9|9240.4|9235.4|9244.9|9239.9|9239.4|9234.4|65
1681213800000|2023-04-11 11:50:00|9239.9|9234.9|9239.4|9234.4|9242.9|9237.9|9237.4|9232.4|135
1681214100000|2023-04-11 11:55:00|9239.9|9234.9|9234.4|9229.4|9240.4|9235.4|9233.9|9228.9|52
1681214400000|2023-04-11 12:00:00|9233.9|9228.9|9233.4|9228.4|9237.4|9232.4|9230.9|9225.9|57
1681214700000|2023-04-11 12:05:00|9232.9|9227.9|9236.9|9231.9|9237.9|9232.9|9228.9|9223.9|38
1681215000000|2023-04-11 12:10:00|9236.4|9231.4|9237.9|9232.9|9239.4|9234.4|9236.4|9231.4|44
1681215300000|2023-04-11 12:15:00|9238.4|9233.4|9241.4|9236.4|9241.4|9236.4|9234.4|9229.4|85
1681215600000|2023-04-11 12:20:00|9240.4|9235.4|9244.4|9239.4|9245.4|9240.4|9239.4|9234.4|46
1681215900000|2023-04-11 12:25:00|9243.9|9238.9|9236.4|9231.4|9244.9|9239.9|9236.4|9231.4|58
1681216200000|2023-04-11 12:30:00|9237.4|9232.4|9235.4|9230.4|9238.4|9233.4|9233.4|9228.4|52
1681216500000|2023-04-11 12:35:00|9235.9|9230.9|9243.9|9238.9|9246.4|9241.4|9235.9|9230.9|62
1681216800000|2023-04-11 12:40:00|9244.4|9239.4|9241.4|9236.4|9247.4|9242.4|9238.9|9233.9|47
1681217100000|2023-04-11 12:45:00|9242.4|9237.4|9231.9|9226.9|9245.4|9240.4|9231.9|9226.9|109
1681217400000|2023-04-11 12:50:00|9232.4|9227.4|9232.4|9227.4|9234.4|9229.4|9229.9|9224.9|71
1681217700000|2023-04-11 12:55:00|9233.9|9228.9|9233.9|9228.9|9237.4|9232.4|9233.4|9228.4|36
1681218000000|2023-04-11 13:00:00|9233.4|9228.4|9234.4|9229.4|9235.9|9230.9|9229.4|9224.4|63
1681218300000|2023-04-11 13:05:00|9235.4|9230.4|9235.4|9230.4|9239.9|9234.9|9234.4|9229.4|44
1681218600000|2023-04-11 13:10:00|9236.4|9231.4|9241.4|9236.4|9241.4|9236.4|9235.9|9230.9|43
1681218900000|2023-04-11 13:15:00|9241.9|9236.9|9238.4|9233.4|9242.4|9237.4|9236.4|9231.4|69
1681219200000|2023-04-11 13:20:00|9237.9|9232.9|9242.4|9237.4|9243.4|9238.4|9237.9|9232.9|58
1681219500000|2023-04-11 13:25:00|9242.9|9237.9|9239.9|9234.9|9243.9|9238.9|9239.9|9234.9|60
1681219800000|2023-04-11 13:30:00|9239.4|9234.4|9240.9|9235.9|9242.4|9237.4|9237.4|9232.4|84
1681220100000|2023-04-11 13:35:00|9240.4|9235.4|9240.4|9235.4|9244.4|9239.4|9239.4|9234.4|69
1681220400000|2023-04-11 13:40:00|9239.9|9234.9|9243.9|9238.9|9245.4|9240.4|9236.9|9231.9|81
1681220700000|2023-04-11 13:45:00|9244.4|9239.4|9247.4|9242.4|9250.9|9245.9|9242.4|9237.4|82
1681221000000|2023-04-11 13:50:00|9248.4|9243.4|9242.4|9237.4|9251.4|9246.4|9241.4|9236.4|101
1681221300000|2023-04-11 13:55:00|9242.9|9237.9|9236.4|9231.4|9247.4|9242.4|9234.4|9229.4|86
1681221600000|2023-04-11 14:00:00|9235.9|9230.9|9240.4|9235.4|9242.9|9237.9|9232.4|9227.4|117
1681221900000|2023-04-11 14:05:00|9240.9|9235.9|9239.4|9234.4|9241.4|9236.4|9236.9|9231.9|107
1681222200000|2023-04-11 14:10:00|9239.3|9234.3|9243.3|9238.3|9244.3|9239.3|9238.3|9233.3|113
1681222500000|2023-04-11 14:15:00|9243.8|9238.8|9240.3|9235.3|9245.8|9240.8|9236.8|9231.8|149
1681222800000|2023-04-11 14:20:00|9241.8|9236.8|9250.8|9245.8|9251.3|9246.3|9241.8|9236.8|112
1681223100000|2023-04-11 14:25:00|9251.3|9246.3|9256.3|9251.3|9256.3|9251.3|9249.8|9244.8|112
1681223400000|2023-04-11 14:30:00|9255.8|9250.8|9241.8|9236.8|9256.3|9251.3|9241.8|9236.8|109
1681223700000|2023-04-11 14:35:00|9241.3|9236.3|9239.3|9234.3|9241.3|9236.3|9233.3|9228.3|97
1681224000000|2023-04-11 14:40:00|9238.8|9233.8|9240.8|9235.8|9244.8|9239.8|9238.3|9233.3|74
1681224300000|2023-04-11 14:45:00|9240.3|9235.3|9241.3|9236.3|9241.3|9236.3|9233.3|9228.3|141
1681224600000|2023-04-11 14:50:00|9241.8|9236.8|9235.3|9230.3|9242.8|9237.8|9235.3|9230.3|75
1681224900000|2023-04-11 14:55:00|9236.3|9231.3|9235.8|9230.8|9237.8|9232.8|9231.3|9226.3|80
1681225200000|2023-04-11 15:00:00|9236.3|9231.3|9237.8|9232.8|9240.8|9235.8|9235.3|9230.3|91
1681225500000|2023-04-11 15:05:00|9238.3|9233.3|9237.3|9232.3|9242.3|9237.3|9236.8|9231.8|82
1681225800000|2023-04-11 15:10:00|9237.8|9232.8|9239.8|9234.8|9241.3|9236.3|9235.3|9230.3|113
1681226100000|2023-04-11 15:15:00|9239.3|9234.3|9236.8|9231.8|9240.8|9235.8|9232.3|9227.3|150
1681226400000|2023-04-11 15:20:00|9237.3|9232.3|9238.3|9233.3|9239.8|9234.8|9231.3|9226.3|245
1681226700000|2023-04-11 15:25:00|9237.8|9232.8|9234.8|9229.8|9237.8|9232.8|9231.8|9226.8|282
1681227000000|2023-04-11 15:30:00|9233.8|9226.8|9235.8|9229.8|9238.8|9231.8|9227.8|9221.8|447
1681227300000|2023-04-11 15:35:00|9236.8|9230.8|9237.8|9230.8|9237.8|9231.8|9226.8|9220.8|207
1681227600000|2023-04-11 15:40:00|9236.8|9231.8|9228.8|9221.8|9236.8|9231.8|9227.8|9221.8|26
1681227900000|2023-04-11 15:45:00|9230.8|9222.8|9236.8|9230.8|9237.8|9231.8|9228.8|9222.8|44
1681228200000|2023-04-11 15:50:00|9235.8|9229.8|9234.8|9228.8|9235.8|9229.8|9233.8|9227.8|20
1681228500000|2023-04-11 15:55:00|9235.8|9227.8|9239.8|9232.8|9239.8|9232.8|9234.8|9227.8|9
1681228800000|2023-04-11 16:00:00|9238.8|9231.8|9238.8|9231.8|9241.8|9234.8|9238.8|9230.8|9
1681229100000|2023-04-11 16:05:00|9239.8|9232.8|9240.8|9233.8|9240.8|9233.8|9237.8|9230.8|5
1681229400000|2023-04-11 16:10:00|9241.8|9234.8|9241.8|9234.8|9242.8|9236.8|9240.8|9233.8|4
1681229700000|2023-04-11 16:15:00|9242.8|9235.8|9240.8|9233.8|9242.8|9235.8|9239.8|9233.8|5
1681230000000|2023-04-11 16:20:00|9241.8|9234.8|9245.8|9238.8|9245.8|9238.8|9241.8|9234.8|26
1681230300000|2023-04-11 16:25:00|9244.8|9237.8|9246.8|9239.8|9246.8|9239.8|9242.8|9236.8|4
1681230600000|2023-04-11 16:30:00|9247.8|9240.8|9246.8|9239.8|9249.8|9243.8|9246.8|9239.8|15
1681230900000|2023-04-11 16:35:00|9245.8|9238.8|9240.8|9233.8|9245.8|9238.8|9240.8|9233.8|8
1681231200000|2023-04-11 16:40:00|9241.8|9234.8|9243.8|9236.8|9243.8|9237.8|9241.8|9234.8|2
1681231500000|2023-04-11 16:45:00|9244.8|9237.8|9241.8|9234.8|9244.8|9237.8|9241.8|9234.8|4
1681231800000|2023-04-11 16:50:00|9240.8|9233.8|9243.8|9236.8|9244.8|9237.8|9240.8|9233.8|0
1681232100000|2023-04-11 16:55:00|9242.8|9235.8|9244.8|9236.8|9244.8|9238.8|9242.8|9235.8|6
1681232400000|2023-04-11 17:00:00|9243.8|9237.8|9245.8|9237.8|9245.8|9238.8|9242.8|9235.8|1
1681232700000|2023-04-11 17:05:00|9247.8|9238.8|9251.8|9244.8|9252.8|9245.8|9246.8|9238.8|11
1681233000000|2023-04-11 17:10:00|9250.8|9245.8|9250.8|9244.8|9251.8|9245.8|9249.8|9243.8|19
1681233300000|2023-04-11 17:15:00|9252.8|9245.8|9250.8|9243.8|9252.8|9245.8|9250.8|9243.8|12
1681233600000|2023-04-11 17:20:00|9251.8|9244.8|9249.8|9242.8|9252.8|9245.8|9248.8|9241.8|11
1681233900000|2023-04-11 17:25:00|9248.8|9241.8|9249.8|9243.8|9251.8|9244.8|9248.8|9241.8|4
1681234200000|2023-04-11 17:30:00|9250.8|9242.8|9250.8|9243.8|9252.8|9246.8|9249.8|9242.8|13
1681234500000|2023-04-11 17:35:00|9249.8|9242.8|9250.8|9244.8|9250.8|9244.8|9247.8|9240.8|5
1681234800000|2023-04-11 17:40:00|9251.8|9242.8|9253.8|9247.8|9256.8|9249.8|9249.8|9242.8|23
1681235100000|2023-04-11 17:45:00|9254.8|9246.8|9255.8|9249.8|9256.8|9250.8|9253.8|9246.8|11
1681235400000|2023-04-11 17:50:00|9256.8|9248.8|9253.8|9247.8|9256.8|9250.8|9249.8|9242.8|28
1681235700000|2023-04-11 17:55:00|9251.8|9244.8|9256.7|9244.7|9259.8|9249.8|9251.8|9244.7|24
1681236000000|2023-04-11 18:00:00|9258.8|9246.8|9256.7|9244.7|9258.9|9246.9|9254.6|9242.6|0
1681236300000|2023-04-11 18:05:00|9254.6|9242.6|9256.8|9244.8|9256.8|9244.8|9254.6|9242.6|0
1681236600000|2023-04-11 18:10:00|9256.7|9244.7|9254.6|9242.6|9256.8|9244.8|9254.6|9242.6|0
1681236900000|2023-04-11 18:15:00|9254.5|9242.5|9256.8|9244.8|9256.8|9244.8|9252.4|9240.4|0
1681237200000|2023-04-11 18:20:00|9258.9|9246.9|9258.4|9246.4|9259.5|9247.5|9257.3|9245.3|0
1681237500000|2023-04-11 18:25:00|9257.3|9245.3|9261.6|9249.6|9261.6|9249.6|9257.3|9245.3|0
1681237800000|2023-04-11 18:30:00|9261.7|9249.7|9259.5|9247.5|9263.8|9251.8|9259.5|9247.5|0
1681238100000|2023-04-11 18:35:00|9261.6|9249.6|9259.3|9247.3|9261.6|9249.6|9259.2|9247.2|0
1681238400000|2023-04-11 18:40:00|9261.4|9249.4|9261.4|9249.4|9263.5|9251.5|9261.4|9249.4|0
1681238700000|2023-04-11 18:45:00|9263.5|9251.5|9261.6|9249.6|9263.5|9251.5|9261.4|9249.4|0
1681239000000|2023-04-11 18:50:00|9259.5|9247.5|9259.4|9247.4|9261.6|9249.6|9257.3|9245.3|0
1681239300000|2023-04-11 18:55:00|9259.5|9247.5|9259.5|9247.5|9259.5|9247.5|9259.4|9247.4|0
1681239600000|2023-04-11 19:00:00|9257.4|9245.4|9255.2|9243.2|9259.5|9247.5|9255.2|9243.2|0
1681239900000|2023-04-11 19:05:00|9253.1|9241.1|9255.2|9243.2|9255.2|9243.2|9253|9241|0
1681240200000|2023-04-11 19:10:00|9255.1|9243.1|9259.5|9247.5|9259.5|9247.5|9255.1|9243.1|0
1681240500000|2023-04-11 19:15:00|9258.5|9246.5|9259.5|9247.5|9261.7|9249.7|9258.4|9246.4|0
1681240800000|2023-04-11 19:20:00|9259.6|9247.6|9259.5|9247.5|9261.7|9249.7|9257.4|9245.4|0
1681241100000|2023-04-11 19:25:00|9257.4|9245.4|9257.4|9245.4|9259.5|9247.5|9255.2|9243.2|0
1681241400000|2023-04-11 19:30:00|9257.5|9245.5|9257.4|9245.4|9259.6|9247.6|9257.3|9245.3|0
1681241700000|2023-04-11 19:35:00|9257.3|9245.3|9250.8|9238.8|9257.4|9245.4|9248.6|9236.6|0
1681242000000|2023-04-11 19:40:00|9248.7|9236.7|9248.5|9236.5|9250.8|9238.8|9246.5|9234.5|0
1681242300000|2023-04-11 19:45:00|9248.4|9236.4|9244.1|9232.1|9248.4|9236.4|9241.9|9229.9|0
1681242600000|2023-04-11 19:50:00|9244|9232|9241.9|9229.9|9244.1|9232.1|9239.6|9227.6|0
1681242900000|2023-04-11 19:55:00|9241.8|9229.8|9238.7|9226.7|9241.8|9229.8|9237.4|9225.4|0
1681243200000|2023-04-11 20:00:00|9238.8|9226.8|9242.6|9230.6|9246.1|9234.1|9238.8|9226.8|0
1681243500000|2023-04-11 20:05:00|9243.3|9231.3|9243.7|9231.7|9246.1|9234.1|9242.2|9230.2|0
1681243800000|2023-04-11 20:10:00|9243.3|9231.3|9243.7|9231.7|9246.1|9234.1|9243.3|9231.3|0
1681244100000|2023-04-11 20:15:00|9243.3|9231.3|9244.3|9232.3|9244.3|9232.3|9243.3|9231.3|0
1681244400000|2023-04-11 20:20:00|9244.6|9232.6|9246.1|9234.1|9246.1|9234.1|9244.3|9232.3|0
1681244700000|2023-04-11 20:25:00|9246|9234|9245.4|9233.4|9246.1|9234.1|9244.8|9232.8|0
1681245000000|2023-04-11 20:30:00|9244.8|9232.8|9245.4|9233.4|9246.1|9234.1|9244.8|9232.8|0
1681245300000|2023-04-11 20:35:00|9244.8|9232.8|9243.7|9231.7|9245.4|9233.4|9243.7|9231.7|0
1681245600000|2023-04-11 20:40:00|9243.5|9231.5|9244.8|9232.8|9245.4|9233.4|9243.3|9231.3|0
1681245900000|2023-04-11 20:45:00|9244.7|9232.7|9242.2|9230.2|9244.7|9232.7|9242.2|9230.2|0
1681246200000|2023-04-11 20:50:00|9241.5|9229.5|9243.7|9231.7|9244.3|9232.3|9241.5|9229.5|0
1681246500000|2023-04-11 20:55:00|9243.3|9231.3|9241.7|9229.7|9243.3|9231.3|9241.3|9229.3|0
1681246800000|2023-04-11 21:00:00|9241.8|9229.8|9242|9230|9243|9231|9241.8|9229.8|0
1681247100000|2023-04-11 21:05:00|9242.2|9230.2|9242.2|9230.2|9242.8|9230.8|9242|9230|0
1681247400000|2023-04-11 21:10:00|9242|9230|9241.7|9229.7|9242|9230|9240.7|9228.7|0
1681247700000|2023-04-11 21:15:00|9241.5|9229.5|9240.9|9228.9|9241.5|9229.5|9240.7|9228.7|0
1681248000000|2023-04-11 21:20:00|9241.3|9229.3|9241.3|9229.3|9242.4|9230.4|9240.9|9228.9|0
1681248300000|2023-04-11 21:25:00|9241.5|9229.5|9240.9|9228.9|9242|9230|9240|9228|0
1681248600000|2023-04-11 21:30:00|9240.7|9228.7|9241.1|9229.1|9241.1|9229.1|9240.7|9228.7|0
1681248900000|2023-04-11 21:35:00|9240.9|9228.9|9240.7|9228.7|9241.1|9229.1|9240.7|9228.7|0
1681249200000|2023-04-11 21:40:00|9240.5|9228.5|9240.2|9228.2|9240.9|9228.9|9240.2|9228.2|0
1681249500000|2023-04-11 21:45:00|9239.8|9227.8|9239.8|9227.8|9239.8|9227.8|9238.9|9226.9|0
1681249800000|2023-04-11 21:50:00|9240|9228|9240|9228|9240.2|9228.2|9239.4|9227.4|0
1681250100000|2023-04-11 21:55:00|9240.2|9228.2|9240.5|9228.5|9240.7|9228.7|9239.8|9227.8|0
1681250400000|2023-04-11 22:00:00|9240.4|9228.4|9240.9|9228.9|9241.5|9229.5|9238.9|9226.9|0
1681250700000|2023-04-11 22:05:00|9241.5|9229.5|9242.6|9230.6|9243.3|9231.3|9241.5|9229.5|0
1681251000000|2023-04-11 22:10:00|9242.8|9230.8|9244.3|9232.3|9245.4|9233.4|9242.8|9230.8|0
1681251300000|2023-04-11 22:15:00|9243.7|9231.7|9243.3|9231.3|9243.7|9231.7|9242.6|9230.6|0
1681251600000|2023-04-11 22:20:00|9243.2|9231.2|9242.2|9230.2|9243.2|9231.2|9241.5|9229.5|0
1681251900000|2023-04-11 22:25:00|9241.5|9229.5|9242.6|9230.6|9242.6|9230.6|9241.5|9229.5|0
1681252200000|2023-04-11 22:30:00|9243.7|9231.7|9242.6|9230.6|9244.3|9232.3|9242.2|9230.2|0
1681252500000|2023-04-11 22:35:00|9242.4|9230.4|9245.4|9233.4|9245.4|9233.4|9242.4|9230.4|0
1681252800000|2023-04-11 22:40:00|9244.8|9232.8|9244.3|9232.3|9244.8|9232.8|9244.3|9232.3|0
1681253100000|2023-04-11 22:45:00|9243.7|9231.7|9242.2|9230.2|9243.7|9231.7|9242.2|9230.2|0
1681253400000|2023-04-11 22:50:00|9241.5|9229.5|9242.2|9230.2|9242.6|9230.6|9240.9|9228.9|0
1681253700000|2023-04-11 22:55:00|9241.5|9229.5|9243.3|9231.3|9243.3|9231.3|9241.5|9229.5|0
1681254000000|2023-04-11 23:00:00|9243.2|9231.2|9242.6|9230.6|9243.3|9231.3|9242.2|9230.2|0
1681254300000|2023-04-11 23:05:00|9242.8|9230.8|9243.3|9231.3|9243.7|9231.7|9242.2|9230.2|0
1681254600000|2023-04-11 23:10:00|9243.2|9231.2|9243.3|9231.3|9243.7|9231.7|9242.6|9230.6|0
1681254900000|2023-04-11 23:15:00|9243.7|9231.7|9243.3|9231.3|9244.3|9232.3|9242.6|9230.6|0
1681255200000|2023-04-11 23:20:00|9243.7|9231.7|9243.7|9231.7|9243.7|9231.7|9243.3|9231.3|0
1681255500000|2023-04-11 23:25:00|9244.3|9232.3|9244.3|9232.3|9244.8|9232.8|9242.2|9230.2|0
1681255800000|2023-04-11 23:30:00|9243.7|9231.7|9243.3|9231.3|9244.3|9232.3|9243.3|9231.3|0
1681256100000|2023-04-11 23:35:00|9243.2|9231.2|9244.8|9232.8|9246.1|9234.1|9242.6|9230.6|0
1681256400000|2023-04-11 23:40:00|9244.3|9232.3|9246.5|9234.5|9247.1|9235.1|9244.3|9232.3|0
1681256700000|2023-04-11 23:45:00|9246.3|9234.3|9246.1|9234.1|9246.3|9234.3|9245.4|9233.4|0
1681257000000|2023-04-11 23:50:00|9246|9234|9246.1|9234.1|9246.5|9234.5|9245.2|9233.2|0
1681257300000|2023-04-11 23:55:00|9245.6|9233.6|9244.8|9232.8|9246.1|9234.1|9244.3|9232.3|0
1681257600000|2023-04-12 00:00:00|9244.3|9232.3|9248.2|9236.2|9248.2|9236.2|9243.7|9231.7|0
1681257900000|2023-04-12 00:05:00|9248.6|9236.6|9245.3|9233.3|9248.6|9236.6|9244.7|9232.7|0
1681258200000|2023-04-12 00:10:00|9245.4|9233.4|9246.4|9234.4|9246.9|9234.9|9244.7|9232.7|0
1681258500000|2023-04-12 00:15:00|9242.7|9230.7|9235.7|9223.7|9246.3|9234.3|9235.7|9223.7|0
1681258800000|2023-04-12 00:20:00|9235.6|9223.6|9233.6|9221.6|9237.8|9225.8|9233.5|9221.5|0
1681259100000|2023-04-12 00:25:00|9233.5|9221.5|9231.5|9219.5|9233.6|9221.6|9231.4|9219.4|0
1681259400000|2023-04-12 00:30:00|9230.5|9218.5|9231.5|9219.5|9233.6|9221.6|9229.4|9217.4|0
1681259700000|2023-04-12 00:35:00|9233.6|9221.6|9232.5|9220.5|9233.6|9221.6|9231.5|9219.5|0
1681260000000|2023-04-12 00:40:00|9231.5|9219.5|9233.6|9221.6|9235.7|9223.7|9231.4|9219.4|0
1681260600000|2023-04-12 00:50:00|9234.7|9222.7|9235.7|9223.7|9235.7|9223.7|9233.6|9221.6|0
1681260900000|2023-04-12 00:55:00|9234.7|9222.7|9235.7|9223.7|9235.7|9223.7|9234.7|9222.7|0
1681261200000|2023-04-12 01:00:00|9233.6|9221.6|9235.8|9223.8|9235.8|9223.8|9233.6|9221.6|0
1681261500000|2023-04-12 01:05:00|9233.7|9221.7|9233.6|9221.6|9235.8|9223.8|9233.6|9221.6|0
1681261800000|2023-04-12 01:10:00|9231.5|9219.5|9235.8|9223.8|9235.8|9223.8|9231.5|9219.5|0
1681262100000|2023-04-12 01:15:00|9234.7|9222.7|9237.8|9225.8|9237.9|9225.9|9233.6|9221.6|0
1681262400000|2023-04-12 01:20:00|9236.7|9224.7|9237.8|9225.8|9237.8|9225.8|9235.7|9223.7|0
1681262700000|2023-04-12 01:25:00|9236.7|9224.7|9235.6|9223.6|9236.7|9224.7|9235.6|9223.6|0
1681263000000|2023-04-12 01:30:00|9233.6|9221.6|9235.7|9223.7|9235.7|9223.7|9233.6|9221.6|0
1681263300000|2023-04-12 01:35:00|9235.6|9223.6|9233.5|9221.5|9237.8|9225.8|9231.3|9219.3|0
1681263600000|2023-04-12 01:40:00|9233.6|9221.6|9233.6|9221.6|9233.6|9221.6|9231.5|9219.5|0
1681263900000|2023-04-12 01:45:00|9231.5|9219.5|9231.5|9219.5|9231.5|9219.5|9230.4|9218.4|0
1681264200000|2023-04-12 01:50:00|9230.4|9218.4|9231.5|9219.5|9231.5|9219.5|9229.4|9217.4|0
1681264500000|2023-04-12 01:55:00|9233.6|9221.6|9233.6|9221.6|9233.6|9221.6|9231.5|9219.5|0
1681264800000|2023-04-12 02:00:00|9233.7|9221.7|9231.4|9219.4|9233.7|9221.7|9231.4|9219.4|0
1681265100000|2023-04-12 02:05:00|9230.4|9218.4|9231.4|9219.4|9231.4|9219.4|9230.4|9218.4|0
1681265400000|2023-04-12 02:10:00|9230.4|9218.4|9231.4|9219.4|9233.5|9221.5|9230.4|9218.4|0
1681265700000|2023-04-12 02:15:00|9231.5|9219.5|9233.6|9221.6|9233.6|9221.6|9231.4|9219.4|0
1681266000000|2023-04-12 02:20:00|9233.5|9221.5|9231.4|9219.4|9233.5|9221.5|9231.4|9219.4|0
1681266300000|2023-04-12 02:25:00|9233.5|9221.5|9231.4|9219.4|9233.5|9221.5|9231.4|9219.4|0
1681266600000|2023-04-12 02:30:00|9232.5|9220.5|9231.3|9219.3|9233.5|9221.5|9231.3|9219.3|0
1681266900000|2023-04-12 02:35:00|9233.4|9221.4|9231.3|9219.3|9233.4|9221.4|9231.3|9219.3|0
1681267200000|2023-04-12 02:40:00|9233.4|9221.4|9233.5|9221.5|9233.5|9221.5|9232.4|9220.4|0
1681267500000|2023-04-12 02:45:00|9233.4|9221.4|9231.3|9219.3|9233.5|9221.5|9229.2|9217.2|0
1681267800000|2023-04-12 02:50:00|9230.2|9218.2|9231.3|9219.3|9231.3|9219.3|9230.2|9218.2|0
1681268100000|2023-04-12 02:55:00|9233.4|9221.4|9235.5|9223.5|9235.5|9223.5|9231.3|9219.3|0
1681268400000|2023-04-12 03:00:00|9233.4|9221.4|9233.4|9221.4|9235.5|9223.5|9233.4|9221.4|0
1681268700000|2023-04-12 03:05:00|9231.3|9219.3|9233.4|9221.4|9233.4|9221.4|9231.3|9219.3|0
1681269300000|2023-04-12 03:15:00|9232.4|9220.4|9231.3|9219.3|9233.4|9221.4|9231.3|9219.3|0
1681269600000|2023-04-12 03:20:00|9233.4|9221.4|9231.3|9219.3|9233.4|9221.4|9231.3|9219.3|0
1681269900000|2023-04-12 03:25:00|9232.3|9220.3|9231.3|9219.3|9232.3|9220.3|9231.3|9219.3|0
1681270500000|2023-04-12 03:35:00|9229.2|9217.2|9230.2|9218.2|9231.3|9219.3|9229.2|9217.2|0
1681270800000|2023-04-12 03:40:00|9229.2|9217.2|9229.2|9217.2|9231.3|9219.3|9229.2|9217.2|0
1681271100000|2023-04-12 03:45:00|9229.1|9217.1|9229.1|9217.1|9229.1|9217.1|9229.1|9217.1|0
1681271400000|2023-04-12 03:50:00|9229.2|9217.2|9229.2|9217.2|9229.2|9217.2|9229.2|9217.2|0
1681271700000|2023-04-12 03:55:00|9228.1|9216.1|9227|9215|9228.1|9216.1|9227|9215|0
1681272000000|2023-04-12 04:00:00|9226|9214|9229.1|9217.1|9229.1|9217.1|9226|9214|0
1681272300000|2023-04-12 04:05:00|9228.1|9216.1|9226.5|9214.5|9229.1|9217.1|9226.5|9214.5|0
1681272600000|2023-04-12 04:10:00|9228.6|9216.6|9228.6|9216.6|9228.6|9216.6|9226.5|9214.5|0
1681272900000|2023-04-12 04:15:00|9226.5|9214.5|9228.6|9216.6|9228.6|9216.6|9226.5|9214.5|0
1681273200000|2023-04-12 04:20:00|9228.7|9216.7|9228.7|9216.7|9230.8|9218.8|9228.6|9216.6|0
1681273500000|2023-04-12 04:25:00|9228.6|9216.6|9228.6|9216.6|9228.7|9216.7|9228.6|9216.6|0
1681273800000|2023-04-12 04:30:00|9228.7|9216.7|9228.6|9216.6|9228.7|9216.7|9226.5|9214.5|0
1681274100000|2023-04-12 04:35:00|9228.7|9216.7|9228.7|9216.7|9228.7|9216.7|9228.7|9216.7|0
1681274400000|2023-04-12 04:40:00|9230.8|9218.8|9230.8|9218.8|9230.8|9218.8|9228.7|9216.7|0
1681274700000|2023-04-12 04:45:00|9229.7|9217.7|9228.7|9216.7|9229.7|9217.7|9228.6|9216.6|0
1681275000000|2023-04-12 04:50:00|9228.6|9216.6|9228.6|9216.6|9230.8|9218.8|9228.6|9216.6|0
1681275600000|2023-04-12 05:00:00|9228.7|9216.7|9228.7|9216.7|9228.7|9216.7|9228.6|9216.6|0
1681276200000|2023-04-12 05:10:00|9226.6|9214.6|9226.6|9214.6|9226.6|9214.6|9226.6|9214.6|0
1681276500000|2023-04-12 05:15:00|9225.5|9213.5|9228.7|9216.7|9228.7|9216.7|9224.5|9212.5|0
1681276800000|2023-04-12 05:20:00|9227.6|9215.6|9226.6|9214.6|9227.6|9215.6|9226.6|9214.6|0
1681277100000|2023-04-12 05:25:00|9228.7|9216.7|9226.6|9214.6|9230.8|9218.8|9226.6|9214.6|0
1681277400000|2023-04-12 05:30:00|9228.7|9216.7|9226.6|9214.6|9228.7|9216.7|9226.6|9214.6|0
1681277700000|2023-04-12 05:35:00|9228.7|9216.7|9228.7|9216.7|9228.7|9216.7|9228.7|9216.7|0
1681278000000|2023-04-12 05:40:00|9226.6|9214.6|9228.7|9216.7|9228.7|9216.7|9226.6|9214.6|0
1681278300000|2023-04-12 05:45:00|9226.6|9214.6|9227.5|9215.5|9228.7|9216.7|9226.4|9214.4|0
1681278600000|2023-04-12 05:50:00|9227.4|9215.4|9230.6|9218.6|9230.6|9218.6|9226.4|9214.4|0
1681278900000|2023-04-12 05:55:00|9232.7|9220.7|9232.7|9220.7|9232.7|9220.7|9232.7|9220.7|0
1681279200000|2023-04-12 06:00:00|9230.6|9218.6|9238.3|9233.3|9242.8|9236.3|9228.3|9217.6|54
1681279500000|2023-04-12 06:05:00|9238.8|9233.8|9244.8|9239.8|9246.3|9241.3|9236.8|9231.8|47
1681279800000|2023-04-12 06:10:00|9244.3|9239.3|9244.8|9239.8|9244.8|9239.8|9240.8|9235.8|10
1681280100000|2023-04-12 06:15:00|9243.3|9238.3|9244.8|9239.8|9245.3|9240.3|9242.3|9237.3|18
1681280400000|2023-04-12 06:20:00|9245.3|9240.3|9249.8|9244.8|9251.8|9246.8|9244.8|9239.8|20
1681280700000|2023-04-12 06:25:00|9250.3|9245.3|9245.3|9240.3|9252.8|9247.8|9244.3|9239.3|24
1681281000000|2023-04-12 06:30:00|9244.8|9239.8|9249.8|9244.8|9249.8|9244.8|9242.3|9237.3|16
1681281300000|2023-04-12 06:35:00|9250.3|9245.3|9250.8|9245.8|9252.8|9247.8|9249.3|9244.3|15
1681281600000|2023-04-12 06:40:00|9251.3|9246.3|9249.8|9244.8|9252.8|9247.8|9248.8|9243.8|2
1681281900000|2023-04-12 06:45:00|9250.3|9245.3|9252.8|9247.8|9253.3|9248.3|9249.8|9244.8|0
1681282200000|2023-04-12 06:50:00|9252.3|9247.3|9251.3|9246.3|9253.8|9248.8|9251.3|9246.3|13
1681282500000|2023-04-12 06:55:00|9250.8|9245.8|9261.8|9256.8|9261.8|9256.8|9249.3|9244.3|26
1681282800000|2023-04-12 07:00:00|9259.8|9254.8|9273.8|9268.8|9273.8|9268.8|9256.3|9251.3|563
1681283100000|2023-04-12 07:05:00|9274.3|9269.3|9283.8|9278.8|9283.8|9278.8|9273.8|9268.8|336
1681283400000|2023-04-12 07:10:00|9284.3|9279.3|9288.8|9283.8|9290.8|9285.8|9273.8|9268.8|221
1681283700000|2023-04-12 07:15:00|9288.3|9283.3|9279.8|9274.8|9294.8|9289.8|9277.8|9272.8|113
1681284000000|2023-04-12 07:20:00|9278.8|9273.8|9277.8|9272.8|9284.8|9279.8|9270.8|9265.8|146
1681284300000|2023-04-12 07:25:00|9277.3|9272.3|9279.8|9274.8|9283.8|9278.8|9269.8|9264.8|64
1681284600000|2023-04-12 07:30:00|9280.3|9275.3|9286.8|9281.8|9289.8|9284.8|9278.8|9273.8|122
1681284900000|2023-04-12 07:35:00|9288.8|9283.8|9279.8|9274.8|9288.8|9283.8|9276.8|9271.8|63
1681285200000|2023-04-12 07:40:00|9281.2|9276.2|9281.2|9276.2|9291.2|9286.2|9278.2|9273.2|98
1681285500000|2023-04-12 07:45:00|9281.7|9276.7|9289.7|9284.7|9291.7|9286.7|9281.7|9276.7|60
1681285800000|2023-04-12 07:50:00|9289.2|9284.2|9290.7|9285.7|9293.7|9288.7|9287.2|9282.2|64
1681286100000|2023-04-12 07:55:00|9290.2|9285.2|9299.2|9294.2|9299.2|9294.2|9288.7|9283.7|55
1681286400000|2023-04-12 08:00:00|9299.7|9294.7|9306.2|9301.2|9306.7|9301.7|9297.7|9292.7|69
1681286700000|2023-04-12 08:05:00|9305.7|9300.7|9313.7|9308.7|9314.2|9309.2|9305.2|9300.2|66
1681287000000|2023-04-12 08:10:00|9314.2|9309.2|9322.7|9317.7|9325.2|9320.2|9313.7|9308.7|61
1681287300000|2023-04-12 08:15:00|9323.7|9318.7|9320.2|9315.2|9325.2|9320.2|9316.7|9311.7|65
1681287600000|2023-04-12 08:20:00|9320.7|9315.7|9316.2|9311.2|9320.7|9315.7|9312.2|9307.2|63
1681287900000|2023-04-12 08:25:00|9315.7|9310.7|9314.2|9309.2|9316.7|9311.7|9312.7|9307.7|54
1681288200000|2023-04-12 08:30:00|9314.7|9309.7|9311.2|9306.2|9323.7|9318.7|9310.7|9305.7|86
1681288500000|2023-04-12 08:35:00|9311.7|9306.7|9310.7|9305.7|9319.2|9314.2|9309.7|9304.7|62
1681288800000|2023-04-12 08:40:00|9311.2|9306.2|9309.7|9304.7|9311.7|9306.7|9308.7|9303.7|51
1681289100000|2023-04-12 08:45:00|9310.7|9305.7|9309.2|9304.2|9311.2|9306.2|9306.2|9301.2|54
1681289400000|2023-04-12 08:50:00|9309.7|9304.7|9311.7|9306.7|9312.2|9307.2|9306.7|9301.7|29
1681289700000|2023-04-12 08:55:00|9312.2|9307.2|9312.7|9307.7|9316.7|9311.7|9308.2|9303.2|40
1681290000000|2023-04-12 09:00:00|9313.2|9308.2|9313.7|9308.7|9317.2|9312.2|9312.2|9307.2|33
1681290300000|2023-04-12 09:05:00|9314.2|9309.2|9317.7|9312.7|9319.2|9314.2|9314.2|9309.2|33
1681290600000|2023-04-12 09:10:00|9318.7|9313.7|9316.7|9311.7|9320.2|9315.2|9316.7|9311.7|35
1681290900000|2023-04-12 09:15:00|9314.7|9309.7|9315.7|9310.7|9317.2|9312.2|9312.7|9307.7|57
1681291200000|2023-04-12 09:20:00|9315.2|9310.2|9312.2|9307.2|9315.2|9310.2|9310.7|9305.7|21
1681291500000|2023-04-12 09:25:00|9312.7|9307.7|9304.7|9299.7|9313.2|9308.2|9304.7|9299.7|61
1681291800000|2023-04-12 09:30:00|9305.2|9300.2|9305.2|9300.2|9307.7|9302.7|9302.7|9297.7|54
1681292100000|2023-04-12 09:35:00|9304.7|9299.7|9305.7|9300.7|9306.7|9301.7|9302.7|9297.7|37
1681292400000|2023-04-12 09:40:00|9306.7|9301.7|9306.2|9301.2|9308.7|9303.7|9305.2|9300.2|39
1681292700000|2023-04-12 09:45:00|9306.7|9301.7|9299.2|9294.2|9306.7|9301.7|9298.7|9293.7|30
1681293000000|2023-04-12 09:50:00|9298.7|9293.7|9305.2|9300.2|9306.7|9301.7|9298.7|9293.7|43
1681293300000|2023-04-12 09:55:00|9305.7|9300.7|9305.2|9300.2|9307.7|9302.7|9304.7|9299.7|38
1681293600000|2023-04-12 10:00:00|9304.7|9299.7|9305.2|9300.2|9305.7|9300.7|9302.7|9297.7|37
1681293900000|2023-04-12 10:05:00|9305.7|9300.7|9312.2|9307.2|9312.7|9307.7|9301.7|9296.7|33
1681294200000|2023-04-12 10:10:00|9312.7|9307.7|9310.7|9305.7|9313.2|9308.2|9308.7|9303.7|22
1681294500000|2023-04-12 10:15:00|9311.2|9306.2|9311.7|9306.7|9312.2|9307.2|9310.2|9305.2|19
1681294800000|2023-04-12 10:20:00|9312.2|9307.2|9312.2|9307.2|9313.2|9308.2|9309.7|9304.7|17
1681295100000|2023-04-12 10:25:00|9312.7|9307.7|9310.2|9305.2|9314.7|9309.7|9309.7|9304.7|17
1681295400000|2023-04-12 10:30:00|9309.7|9304.7|9307.7|9302.7|9311.7|9306.7|9306.2|9301.2|29
1681295700000|2023-04-12 10:35:00|9307.2|9302.2|9303.7|9298.7|9307.7|9302.7|9303.7|9298.7|22
1681296000000|2023-04-12 10:40:00|9304.7|9299.7|9306.7|9301.7|9306.7|9301.7|9302.2|9297.2|39
1681296300000|2023-04-12 10:45:00|9306.2|9301.2|9302.2|9297.2|9307.7|9302.7|9301.7|9296.7|35
1681296600000|2023-04-12 10:50:00|9302.7|9297.7|9299.2|9294.2|9303.7|9298.7|9298.2|9293.2|31
1681296900000|2023-04-12 10:55:00|9298.7|9293.7|9294.7|9289.7|9299.7|9294.7|9291.7|9286.7|20
1681297200000|2023-04-12 11:00:00|9295.2|9290.2|9294.7|9289.7|9298.7|9293.7|9294.7|9289.7|23
1681297500000|2023-04-12 11:05:00|9294.2|9289.2|9297.2|9292.2|9298.2|9293.2|9293.7|9288.7|17
1681297800000|2023-04-12 11:10:00|9296.7|9291.7|9293.7|9288.7|9297.7|9292.7|9293.7|9288.7|10
1681298100000|2023-04-12 11:15:00|9294.2|9289.2|9289.2|9284.2|9294.2|9289.2|9288.7|9283.7|25
1681298400000|2023-04-12 11:20:00|9288.7|9283.7|9285.2|9280.2|9289.2|9284.2|9284.7|9279.7|33
1681298700000|2023-04-12 11:25:00|9284.7|9279.7|9285.2|9280.2|9286.2|9281.2|9283.7|9278.7|28
1681299000000|2023-04-12 11:30:00|9284.7|9279.7|9280.2|9275.2|9285.2|9280.2|9279.7|9274.7|39
1681299300000|2023-04-12 11:35:00|9279.7|9274.7|9277.7|9272.7|9282.7|9277.7|9277.7|9272.7|50
1681299600000|2023-04-12 11:40:00|9276.4|9271.4|9280.4|9275.4|9281.9|9276.9|9276.4|9271.4|46
1681299900000|2023-04-12 11:45:00|9280.9|9275.9|9278.9|9273.9|9281.4|9276.4|9277.9|9272.9|61
1681300200000|2023-04-12 11:50:00|9279.4|9274.4|9285.4|9280.4|9285.4|9280.4|9275.9|9270.9|76
1681300500000|2023-04-12 11:55:00|9284.4|9279.4|9284.4|9279.4|9287.9|9282.9|9283.4|9278.4|98
1681300800000|2023-04-12 12:00:00|9283.9|9278.9|9280.4|9275.4|9284.4|9279.4|9278.4|9273.4|52
1681301100000|2023-04-12 12:05:00|9279.4|9274.4|9277.4|9272.4|9280.4|9275.4|9275.4|9270.4|46
1681301400000|2023-04-12 12:10:00|9276.9|9271.9|9275.4|9270.4|9280.9|9275.9|9274.4|9269.4|29
1681301700000|2023-04-12 12:15:00|9274.4|9269.4|9268.4|9263.4|9275.4|9270.4|9268.4|9263.4|51
1681302000000|2023-04-12 12:20:00|9268.9|9263.9|9274.4|9269.4|9275.4|9270.4|9267.9|9262.9|52
1681302300000|2023-04-12 12:25:00|9273.9|9268.9|9269.4|9264.4|9277.9|9272.9|9269.4|9264.4|38
1681302600000|2023-04-12 12:30:00|9268.9|9263.9|9319.9|9314.9|9325.9|9320.9|9268.9|9263.9|598
1681302900000|2023-04-12 12:35:00|9319.4|9314.4|9295.9|9290.9|9327.4|9322.4|9295.9|9290.9|158
1681303200000|2023-04-12 12:40:00|9296.4|9291.4|9298.9|9293.9|9305.4|9300.4|9294.9|9289.9|55
1681303500000|2023-04-12 12:45:00|9299.4|9294.4|9299.4|9294.4|9299.9|9294.9|9288.4|9283.4|72
1681303800000|2023-04-12 12:50:00|9299.9|9294.9|9294.4|9289.4|9301.4|9296.4|9290.9|9285.9|66
1681304100000|2023-04-12 12:55:00|9293.9|9288.9|9291.9|9286.9|9300.9|9295.9|9291.9|9286.9|53
1681304400000|2023-04-12 13:00:00|9292.4|9287.4|9292.9|9287.9|9295.4|9290.4|9288.4|9283.4|52
1681304700000|2023-04-12 13:05:00|9293.4|9288.4|9298.9|9293.9|9300.9|9295.9|9289.9|9284.9|50
1681305000000|2023-04-12 13:10:00|9299.4|9294.4|9301.9|9296.9|9304.9|9299.9|9296.9|9291.9|54
1681305300000|2023-04-12 13:15:00|9302.4|9297.4|9305.9|9300.9|9306.4|9301.4|9299.9|9294.9|41
1681305600000|2023-04-12 13:20:00|9306.4|9301.4|9306.9|9301.9|9309.4|9304.4|9304.9|9299.9|45
1681305900000|2023-04-12 13:25:00|9306.4|9301.4|9298.9|9293.9|9306.4|9301.4|9298.4|9293.4|23
1681306200000|2023-04-12 13:30:00|9299.4|9294.4|9301.4|9296.4|9306.9|9301.9|9296.9|9291.9|71
1681306500000|2023-04-12 13:35:00|9301.9|9296.9|9308.4|9303.4|9313.4|9308.4|9301.4|9296.4|48
1681306800000|2023-04-12 13:40:00|9308.9|9303.9|9317.4|9312.4|9318.9|9313.9|9306.9|9301.9|74
1681307100000|2023-04-12 13:45:00|9317.9|9312.9|9320.4|9315.4|9324.4|9319.4|9311.4|9306.4|80
1681307400000|2023-04-12 13:50:00|9320.9|9315.9|9326.9|9321.9|9327.4|9322.4|9311.4|9306.4|82
1681307700000|2023-04-12 13:55:00|9327.4|9322.4|9318.4|9313.4|9327.4|9322.4|9317.4|9312.4|131
1681308000000|2023-04-12 14:00:00|9318.9|9313.9|9315.9|9310.9|9319.4|9314.4|9312.4|9307.4|117
1681308300000|2023-04-12 14:05:00|9316.4|9311.4|9315.4|9310.4|9316.4|9311.4|9309.4|9304.4|56
1681308600000|2023-04-12 14:10:00|9314.4|9309.4|9308.9|9303.9|9320.4|9315.4|9308.9|9303.9|99
1681308900000|2023-04-12 14:15:00|9309.4|9304.4|9299.4|9294.4|9312.9|9307.9|9297.9|9292.9|98
1681309200000|2023-04-12 14:20:00|9298.4|9293.4|9301.9|9296.9|9306.4|9301.4|9298.4|9293.4|78
1681309500000|2023-04-12 14:25:00|9301.4|9296.4|9302.4|9297.4|9303.4|9298.4|9294.9|9289.9|55
1681309800000|2023-04-12 14:30:00|9301.4|9296.4|9293.9|9288.9|9304.4|9299.4|9293.4|9288.4|65
1681310100000|2023-04-12 14:35:00|9293.4|9288.4|9284.9|9279.9|9295.9|9290.9|9279.4|9274.4|132
1681310400000|2023-04-12 14:40:00|9284.4|9279.4|9283.9|9278.9|9295.4|9290.4|9283.4|9278.4|79
1681310700000|2023-04-12 14:45:00|9284.4|9279.4|9282.4|9277.4|9288.4|9283.4|9281.9|9276.9|101
1681311000000|2023-04-12 14:50:00|9281.9|9276.9|9279.9|9274.9|9284.9|9279.9|9277.4|9272.4|35
1681311300000|2023-04-12 14:55:00|9279.4|9274.4|9272.4|9267.4|9279.4|9274.4|9272.4|9267.4|57
1681311600000|2023-04-12 15:00:00|9273.4|9268.4|9269.9|9264.9|9277.4|9272.4|9268.9|9263.9|61
1681311900000|2023-04-12 15:05:00|9269.4|9264.4|9270.4|9265.4|9271.9|9266.9|9266.4|9261.4|69
1681312200000|2023-04-12 15:10:00|9269.9|9264.9|9267.4|9262.4|9271.9|9266.9|9260.9|9255.9|147
1681312500000|2023-04-12 15:15:00|9267.9|9262.9|9269.4|9264.4|9273.4|9268.4|9267.4|9262.4|118
1681312800000|2023-04-12 15:20:00|9269.9|9264.9|9278.4|9273.4|9278.4|9273.4|9268.4|9263.4|129
1681313100000|2023-04-12 15:25:00|9277.4|9272.4|9271.9|9266.9|9279.4|9274.4|9271.9|9266.9|458
1681313400000|2023-04-12 15:30:00|9272.9|9265.9|9276.9|9270.9|9276.9|9270.9|9263.9|9256.9|523
1681313700000|2023-04-12 15:35:00|9274.9|9268.9|9275.9|9269.9|9278.9|9272.9|9273.9|9267.9|150
1681314000000|2023-04-12 15:40:00|9276.9|9270.9|9281.9|9274.9|9281.9|9274.9|9276.9|9269.9|45
1681314300000|2023-04-12 15:45:00|9280.9|9273.9|9289.9|9283.9|9290.9|9283.9|9279.9|9273.9|61
1681314600000|2023-04-12 15:50:00|9287.9|9282.9|9285.9|9278.9|9289.9|9283.9|9284.9|9277.9|31
1681314900000|2023-04-12 15:55:00|9286.9|9279.9|9290.9|9283.9|9295.9|9288.9|9285.9|9278.9|17
1681315200000|2023-04-12 16:00:00|9291.9|9284.9|9293.9|9286.9|9294.9|9287.9|9289.9|9282.9|10
1681315500000|2023-04-12 16:05:00|9292.9|9285.9|9292.9|9285.9|9294.9|9288.9|9291.9|9284.9|9
1681315800000|2023-04-12 16:10:00|9293.9|9286.9|9291.9|9285.9|9294.9|9287.9|9291.9|9284.9|5
1681316100000|2023-04-12 16:15:00|9292.9|9286.9|9289.9|9283.9|9292.9|9286.9|9289.9|9282.9|10
1681316400000|2023-04-12 16:20:00|9288.9|9282.9|9284.9|9277.9|9288.9|9282.9|9284.9|9277.9|14
1681316700000|2023-04-12 16:25:00|9285.9|9278.9|9284.9|9278.9|9286.9|9279.9|9283.9|9277.9|4
1681317000000|2023-04-12 16:30:00|9285.9|9279.9|9284.9|9277.9|9287.9|9280.9|9283.9|9277.9|13
1681317300000|2023-04-12 16:35:00|9283.9|9276.9|9282.9|9275.9|9284.9|9277.9|9282.9|9275.9|4
1681317600000|2023-04-12 16:40:00|9283.9|9276.9|9279.9|9272.9|9283.9|9276.9|9278.9|9271.9|7
1681317900000|2023-04-12 16:45:00|9281.9|9274.9|9285.9|9278.9|9288.9|9281.9|9280.9|9273.9|27
1681318200000|2023-04-12 16:50:00|9286.9|9279.9|9287.9|9281.9|9288.9|9281.9|9283.9|9276.9|5
1681318500000|2023-04-12 16:55:00|9288.9|9282.9|9288.9|9282.9|9289.9|9283.9|9288.9|9282.9|12
1681318800000|2023-04-12 17:00:00|9289.9|9281.9|9289.9|9282.9|9289.9|9283.9|9282.9|9275.9|6
1681319100000|2023-04-12 17:05:00|9288.9|9283.9|9292.9|9285.9|9293.9|9287.9|9288.9|9282.9|16
1681319400000|2023-04-12 17:10:00|9293.9|9287.9|9296.9|9288.9|9296.9|9289.9|9293.9|9285.9|7
1681319700000|2023-04-12 17:15:00|9295.9|9289.9|9291.9|9284.9|9295.9|9289.9|9289.9|9282.9|7
1681320000000|2023-04-12 17:20:00|9290.9|9283.9|9293.9|9285.9|9293.9|9286.9|9287.9|9280.9|6
1681320300000|2023-04-12 17:25:00|9292.9|9286.9|9294.9|9287.9|9295.9|9289.9|9292.9|9285.9|2
1681320600000|2023-04-12 17:30:00|9295.9|9288.9|9296.9|9289.9|9297.9|9291.9|9295.9|9288.9|9
1681320900000|2023-04-12 17:35:00|9297.9|9288.9|9292.9|9285.9|9297.9|9290.9|9291.9|9284.9|5
1681321200000|2023-04-12 17:40:00|9291.9|9284.9|9293.9|9285.9|9294.9|9286.9|9291.9|9284.9|0
1681321500000|2023-04-12 17:45:00|9292.9|9284.9|9291.9|9283.9|9293.9|9285.9|9290.9|9283.9|1
1681321800000|2023-04-12 17:50:00|9290.9|9282.9|9289.9|9281.9|9292.9|9284.9|9286.9|9280.9|23
1681322100000|2023-04-12 17:55:00|9288.9|9280.9|9292.3|9280.3|9292.3|9282.4|9285.9|9276.9|14
1681322400000|2023-04-12 18:00:00|9292.4|9280.4|9294.6|9282.6|9296.8|9284.8|9287.9|9275.9|0
1681322700000|2023-04-12 18:05:00|9296.7|9284.7|9290.1|9278.1|9299|9287|9287.9|9275.9|0
1681323000000|2023-04-12 18:10:00|9290|9278|9301.1|9289.1|9301.1|9289.1|9287.8|9275.8|0
1681323300000|2023-04-12 18:15:00|9301|9289|9301|9289|9303.2|9291.2|9298.9|9286.9|0
1681323600000|2023-04-12 18:20:00|9301.1|9289.1|9298.7|9286.7|9303.2|9291.2|9298.6|9286.6|0
1681323900000|2023-04-12 18:25:00|9298.6|9286.6|9280.9|9268.9|9298.6|9286.6|9278.7|9266.7|0
1681324200000|2023-04-12 18:30:00|9280.8|9268.8|9276.4|9264.4|9280.9|9268.9|9272|9260|0
1681324500000|2023-04-12 18:35:00|9276.3|9264.3|9272|9260|9278.5|9266.5|9271.9|9259.9|0
1681324800000|2023-04-12 18:40:00|9271.9|9259.9|9278.5|9266.5|9280.7|9268.7|9271.9|9259.9|0
1681325100000|2023-04-12 18:45:00|9278.6|9266.6|9269.7|9257.7|9280.8|9268.8|9267.6|9255.6|0
1681325400000|2023-04-12 18:50:00|9268.7|9256.7|9274.2|9262.2|9274.2|9262.2|9267.5|9255.5|0
1681325700000|2023-04-12 18:55:00|9274.1|9262.1|9272.1|9260.1|9276.5|9264.5|9272|9260|0
1681326000000|2023-04-12 19:00:00|9272|9260|9267.5|9255.5|9276.4|9264.4|9267.5|9255.5|0
1681326300000|2023-04-12 19:05:00|9267.6|9255.6|9269.7|9257.7|9271.9|9259.9|9267.5|9255.5|0
1681326600000|2023-04-12 19:10:00|9269.6|9257.6|9263|9251|9269.7|9257.7|9260.9|9248.9|0
1681326900000|2023-04-12 19:15:00|9262.9|9250.9|9259.8|9247.8|9262.9|9250.9|9256.4|9244.4|0
1681327200000|2023-04-12 19:20:00|9258.7|9246.7|9256.5|9244.5|9263.1|9251.1|9256.5|9244.5|0
1681327500000|2023-04-12 19:25:00|9256.6|9244.6|9254.3|9242.3|9258.7|9246.7|9252.1|9240.1|0
1681327800000|2023-04-12 19:30:00|9252.2|9240.2|9258.7|9246.7|9260.9|9248.9|9252.1|9240.1|0
1681328100000|2023-04-12 19:35:00|9258.6|9246.6|9263.1|9251.1|9263.1|9251.1|9258.6|9246.6|0
1681328400000|2023-04-12 19:40:00|9261|9249|9260.9|9248.9|9263.1|9251.1|9258.7|9246.7|0
1681328700000|2023-04-12 19:45:00|9261|9249|9256.5|9244.5|9265.4|9253.4|9254.3|9242.3|0
1681329000000|2023-04-12 19:50:00|9256.4|9244.4|9258.6|9246.6|9258.8|9246.8|9253.2|9241.2|0
1681329300000|2023-04-12 19:55:00|9258.5|9246.5|9259.9|9247.9|9259.9|9247.9|9252.1|9240.1|0
1681329600000|2023-04-12 20:00:00|9258.8|9246.8|9256|9244|9261.6|9249.6|9253.2|9241.2|0
1681329900000|2023-04-12 20:05:00|9255.6|9243.6|9254.3|9242.3|9256|9244|9253.9|9241.9|0
1681330200000|2023-04-12 20:10:00|9255|9243|9255|9243|9255.6|9243.6|9253.9|9241.9|0
1681330500000|2023-04-12 20:15:00|9255.2|9243.2|9251.1|9239.1|9255.6|9243.6|9251.1|9239.1|0
1681330800000|2023-04-12 20:20:00|9251|9239|9252.1|9240.1|9252.8|9240.8|9250.4|9238.4|0
1681331100000|2023-04-12 20:25:00|9251.5|9239.5|9251.1|9239.1|9253.2|9241.2|9250.4|9238.4|0
1681331400000|2023-04-12 20:30:00|9251.5|9239.5|9251.1|9239.1|9251.5|9239.5|9250.4|9238.4|0
1681331700000|2023-04-12 20:35:00|9251|9239|9252.1|9240.1|9252.8|9240.8|9250.4|9238.4|0
1681332000000|2023-04-12 20:40:00|9251.5|9239.5|9250.4|9238.4|9252.1|9240.1|9250.4|9238.4|0
1681332300000|2023-04-12 20:45:00|9251.1|9239.1|9250.4|9238.4|9252.1|9240.1|9250.4|9238.4|0
1681332600000|2023-04-12 20:50:00|9251.1|9239.1|9251.1|9239.1|9251.1|9239.1|9250|9238|0
1681332900000|2023-04-12 20:55:00|9251|9239|9252.1|9240.1|9252.1|9240.1|9250.4|9238.4|0
1681333200000|2023-04-12 21:00:00|9252.2|9240.2|9251.4|9239.4|9252.8|9240.8|9251.4|9239.4|0
1681333500000|2023-04-12 21:05:00|9251.7|9239.7|9251.7|9239.7|9251.9|9239.9|9251.4|9239.4|0
1681333800000|2023-04-12 21:10:00|9251.4|9239.4|9250.4|9238.4|9251.4|9239.4|9250.4|9238.4|0
1681334100000|2023-04-12 21:15:00|9250.6|9238.6|9249.1|9237.1|9250.6|9238.6|9249.1|9237.1|0
1681334400000|2023-04-12 21:20:00|9249.7|9237.7|9249.5|9237.5|9250.1|9238.1|9248.9|9236.9|0
1681334700000|2023-04-12 21:25:00|9249.9|9237.9|9250.4|9238.4|9250.4|9238.4|9249.5|9237.5|0
1681335000000|2023-04-12 21:30:00|9250.3|9238.3|9250.1|9238.1|9250.4|9238.4|9249.5|9237.5|0
1681335300000|2023-04-12 21:35:00|9250.2|9238.2|9250.4|9238.4|9250.4|9238.4|9249.7|9237.7|0
1681335600000|2023-04-12 21:40:00|9250.1|9238.1|9249.9|9237.9|9250.4|9238.4|9249.9|9237.9|0
1681335900000|2023-04-12 21:45:00|9250.4|9238.4|9257.7|9245.7|9258.1|9246.1|9249.3|9237.3|0
1681336200000|2023-04-12 21:50:00|9258.7|9246.7|9258.7|9246.7|9259.1|9247.1|9258.3|9246.3|0
1681336500000|2023-04-12 21:55:00|9259.1|9247.1|9259.6|9247.6|9260|9248|9259.1|9247.1|0
1681336800000|2023-04-12 22:00:00|9260.8|9248.8|9257.2|9245.2|9261.3|9249.3|9257.2|9245.2|0
1681337100000|2023-04-12 22:05:00|9257.8|9245.8|9256.8|9244.8|9258.5|9246.5|9255.7|9243.7|0
1681337400000|2023-04-12 22:10:00|9256.7|9244.7|9257.8|9245.8|9258.5|9246.5|9255.7|9243.7|0
1681337700000|2023-04-12 22:15:00|9257.2|9245.2|9255.9|9243.9|9257.8|9245.8|9255.7|9243.7|0
1681338000000|2023-04-12 22:20:00|9255.7|9243.7|9256.1|9244.1|9256.1|9244.1|9255.7|9243.7|0
1681338300000|2023-04-12 22:25:00|9255.9|9243.9|9256.1|9244.1|9256.1|9244.1|9255.7|9243.7|0
1681338600000|2023-04-12 22:30:00|9255.7|9243.7|9253.9|9241.9|9255.7|9243.7|9253.3|9241.3|0
1681338900000|2023-04-12 22:35:00|9254|9242|9254.4|9242.4|9255|9243|9254|9242|0
1681339200000|2023-04-12 22:40:00|9253.9|9241.9|9249.4|9237.4|9253.9|9241.9|9249.4|9237.4|0
1681339500000|2023-04-12 22:45:00|9248.8|9236.8|9248.3|9236.3|9249.4|9237.4|9247.7|9235.7|0
1681339800000|2023-04-12 22:50:00|9248.5|9236.5|9248.8|9236.8|9250.1|9238.1|9247.7|9235.7|0
1681340100000|2023-04-12 22:55:00|9248.7|9236.7|9249.4|9237.4|9249.4|9237.4|9248.3|9236.3|0
1681340400000|2023-04-12 23:00:00|9250.1|9238.1|9252.2|9240.2|9252.9|9240.9|9249.4|9237.4|0
1681340700000|2023-04-12 23:05:00|9251.6|9239.6|9249.4|9237.4|9252.2|9240.2|9248.3|9236.3|0
1681341000000|2023-04-12 23:10:00|9248.8|9236.8|9250.5|9238.5|9252.2|9240.2|9248.3|9236.3|0
1681341300000|2023-04-12 23:15:00|9251.1|9239.1|9249.4|9237.4|9251.1|9239.1|9248.8|9236.8|0
1681341600000|2023-04-12 23:20:00|9250.1|9238.1|9252.5|9240.5|9253.9|9241.9|9250.1|9238.1|0
1681341900000|2023-04-12 23:25:00|9252|9240|9250.8|9238.8|9252.5|9240.5|9250.8|9238.8|0
1681342200000|2023-04-12 23:30:00|9251.4|9239.4|9250.3|9238.3|9254.2|9242.2|9250.3|9238.3|0
1681342500000|2023-04-12 23:35:00|9250.8|9238.8|9249.7|9237.7|9252|9240|9249.7|9237.7|0
1681342800000|2023-04-12 23:40:00|9249.2|9237.2|9249.2|9237.2|9250.3|9238.3|9247.5|9235.5|0
1681343100000|2023-04-12 23:45:00|9249.3|9237.3|9250.3|9238.3|9250.3|9238.3|9247.9|9235.9|0
1681343400000|2023-04-12 23:50:00|9249.9|9237.9|9249.7|9237.7|9250.8|9238.8|9249.2|9237.2|0
1681343700000|2023-04-12 23:55:00|9251.8|9239.8|9250.6|9238.6|9253.9|9241.9|9248.2|9236.2|0
1681344000000|2023-04-13 00:00:00|9250.8|9238.8|9251.7|9239.7|9252.1|9240.1|9250|9238|0
1681344300000|2023-04-13 00:05:00|9252.1|9240.1|9254.5|9242.5|9254.9|9242.9|9252.1|9240.1|0
1681344600000|2023-04-13 00:10:00|9254.1|9242.1|9254.5|9242.5|9254.9|9242.9|9252.8|9240.8|0
1681344900000|2023-04-13 00:15:00|9254.9|9242.9|9254.5|9242.5|9255.5|9243.5|9251.3|9239.3|0
1681345200000|2023-04-13 00:20:00|9253.4|9241.4|9257.7|9245.7|9257.7|9245.7|9253.4|9241.4|0
1681345500000|2023-04-13 00:25:00|9259.8|9247.8|9257.7|9245.7|9259.8|9247.8|9257.7|9245.7|0
1681345800000|2023-04-13 00:30:00|9259.8|9247.8|9259.9|9247.9|9261.9|9249.9|9259.8|9247.8|0
1681346100000|2023-04-13 00:35:00|9259.8|9247.8|9262.1|9250.1|9264.1|9252.1|9259.8|9247.8|0
1681346400000|2023-04-13 00:40:00|9262|9250|9262|9250|9262.1|9250.1|9262|9250|0
1681346700000|2023-04-13 00:45:00|9259.9|9247.9|9262|9250|9262|9250|9259.8|9247.8|0
1681347000000|2023-04-13 00:50:00|9261.9|9249.9|9262|9250|9262|9250|9259.8|9247.8|0
1681347300000|2023-04-13 00:55:00|9264.1|9252.1|9264.1|9252.1|9264.2|9252.2|9262|9250|0
1681347600000|2023-04-13 01:00:00|9264.2|9252.2|9264.2|9252.2|9265.3|9253.3|9262.1|9250.1|0
1681347900000|2023-04-13 01:05:00|9264.1|9252.1|9262|9250|9264.1|9252.1|9262|9250|0
1681348200000|2023-04-13 01:10:00|9264.1|9252.1|9262|9250|9264.1|9252.1|9262|9250|0
1681348500000|2023-04-13 01:15:00|9260.9|9248.9|9260.9|9248.9|9262|9250|9259.9|9247.9|0
1681348800000|2023-04-13 01:20:00|9261|9249|9262|9250|9262|9250|9259.9|9247.9|0
1681349100000|2023-04-13 01:25:00|9264.1|9252.1|9262|9250|9264.1|9252.1|9262|9250|0
1681349400000|2023-04-13 01:30:00|9262.1|9250.1|9262|9250|9262.1|9250.1|9259.9|9247.9|0
1681349700000|2023-04-13 01:35:00|9262.1|9250.1|9265.3|9253.3|9266.4|9254.4|9259.9|9247.9|0
1681350000000|2023-04-13 01:40:00|9264.3|9252.3|9264.2|9252.2|9266.4|9254.4|9264.2|9252.2|0
1681350300000|2023-04-13 01:45:00|9266.3|9254.3|9264.2|9252.2|9266.3|9254.3|9264.2|9252.2|0
1681350600000|2023-04-13 01:50:00|9266.3|9254.3|9268.5|9256.5|9268.5|9256.5|9266.3|9254.3|0
1681350900000|2023-04-13 01:55:00|9266.4|9254.4|9268.5|9256.5|9268.5|9256.5|9266.3|9254.3|0
1681351200000|2023-04-13 02:00:00|9270.6|9258.6|9268.5|9256.5|9270.6|9258.6|9268.5|9256.5|0
1681351500000|2023-04-13 02:05:00|9266.4|9254.4|9270.7|9258.7|9270.7|9258.7|9266.4|9254.4|0
1681352100000|2023-04-13 02:15:00|9268.6|9256.6|9270.7|9258.7|9270.7|9258.7|9268.6|9256.6|0
1681352400000|2023-04-13 02:20:00|9270.8|9258.8|9270.8|9258.8|9270.8|9258.8|9270.7|9258.7|0
1681352700000|2023-04-13 02:25:00|9270.7|9258.7|9272.9|9260.9|9272.9|9260.9|9270.7|9258.7|0
1681353000000|2023-04-13 02:30:00|9272.8|9260.8|9272.8|9260.8|9272.9|9260.9|9270.7|9258.7|0
1681353300000|2023-04-13 02:35:00|9273.9|9261.9|9279.2|9267.2|9279.2|9267.2|9273.9|9261.9|0
1681353600000|2023-04-13 02:40:00|9277.1|9265.1|9279.1|9267.1|9279.2|9267.2|9277.1|9265.1|0
1681353900000|2023-04-13 02:45:00|9279.2|9267.2|9277.1|9265.1|9279.2|9267.2|9277.1|9265.1|0
1681354200000|2023-04-13 02:50:00|9277.2|9265.2|9277.1|9265.1|9277.2|9265.2|9275|9263|0
1681354500000|2023-04-13 02:55:00|9275|9263|9275|9263|9277.1|9265.1|9275|9263|0
1681354800000|2023-04-13 03:00:00|9275.1|9263.1|9275.1|9263.1|9275.1|9263.1|9275|9263|0
1681355100000|2023-04-13 03:05:00|9276.1|9264.1|9275.4|9263.4|9277.2|9265.2|9275.1|9263.1|0
1681355400000|2023-04-13 03:10:00|9275.5|9263.5|9277.6|9265.6|9277.6|9265.6|9275.4|9263.4|0
1681355700000|2023-04-13 03:15:00|9275.5|9263.5|9275.5|9263.5|9276.6|9264.6|9273.4|9261.4|0
1681356000000|2023-04-13 03:20:00|9273.4|9261.4|9277.6|9265.6|9277.6|9265.6|9273.4|9261.4|0
1681356300000|2023-04-13 03:25:00|9279.7|9267.7|9275.5|9263.5|9279.7|9267.7|9275.5|9263.5|0
1681356600000|2023-04-13 03:30:00|9276.5|9264.5|9276.5|9264.5|9277.6|9265.6|9275.5|9263.5|0
1681356900000|2023-04-13 03:35:00|9277.6|9265.6|9275.5|9263.5|9277.6|9265.6|9275.5|9263.5|0
1681357200000|2023-04-13 03:40:00|9277.6|9265.6|9276.5|9264.5|9277.6|9265.6|9275.5|9263.5|0
1681357500000|2023-04-13 03:45:00|9277.6|9265.6|9275.5|9263.5|9277.6|9265.6|9275.5|9263.5|0
1681357800000|2023-04-13 03:50:00|9275.4|9263.4|9275.5|9263.5|9276.5|9264.5|9275.4|9263.4|0
1681358100000|2023-04-13 03:55:00|9277.6|9265.6|9277.6|9265.6|9277.6|9265.6|9275.5|9263.5|0
1681358400000|2023-04-13 04:00:00|9276.5|9264.5|9275.5|9263.5|9277.6|9265.6|9275.5|9263.5|0
1681358700000|2023-04-13 04:05:00|9275.4|9263.4|9277.6|9265.6|9277.6|9265.6|9275.4|9263.4|0
1681359600000|2023-04-13 04:20:00|9276.5|9264.5|9277.6|9265.6|9277.6|9265.6|9275.5|9263.5|0
1681360200000|2023-04-13 04:30:00|9277.7|9265.7|9276.6|9264.6|9279.8|9267.8|9276.6|9264.6|0
1681360500000|2023-04-13 04:35:00|9277.6|9265.6|9277.6|9265.6|9277.6|9265.6|9275.5|9263.5|0
1681360800000|2023-04-13 04:40:00|9276.5|9264.5|9277.6|9265.6|9277.6|9265.6|9276.5|9264.5|0
1681361100000|2023-04-13 04:45:00|9276.6|9264.6|9276.6|9264.6|9277.7|9265.7|9275.5|9263.5|0
1681361400000|2023-04-13 04:50:00|9275.5|9263.5|9277.6|9265.6|9277.7|9265.7|9275.5|9263.5|0
1681361700000|2023-04-13 04:55:00|9277.7|9265.7|9277.7|9265.7|9277.7|9265.7|9277.6|9265.6|0
1681362000000|2023-04-13 05:00:00|9278.7|9266.7|9279.8|9267.8|9279.8|9267.8|9277.7|9265.7|0
1681362600000|2023-04-13 05:10:00|9281.9|9269.9|9279.7|9267.7|9282|9270|9277.7|9265.7|0
1681362900000|2023-04-13 05:15:00|9279.8|9267.8|9277.6|9265.6|9279.8|9267.8|9277.6|9265.6|0
1681363200000|2023-04-13 05:20:00|9277.7|9265.7|9281.9|9269.9|9281.9|9269.9|9277.7|9265.7|0
1681363500000|2023-04-13 05:25:00|9280.8|9268.8|9279.8|9267.8|9280.8|9268.8|9279.8|9267.8|0
1681363800000|2023-04-13 05:30:00|9279.9|9267.9|9277.7|9265.7|9279.9|9267.9|9277.7|9265.7|0
1681364100000|2023-04-13 05:35:00|9277.8|9265.8|9275.6|9263.6|9277.8|9265.8|9275.6|9263.6|0
1681364400000|2023-04-13 05:40:00|9276.7|9264.7|9275.6|9263.6|9276.7|9264.7|9275.6|9263.6|0
1681364700000|2023-04-13 05:45:00|9273.5|9261.5|9273.5|9261.5|9274.6|9262.6|9273.5|9261.5|0
1681365000000|2023-04-13 05:50:00|9272.4|9260.4|9273.5|9261.5|9273.5|9261.5|9271.3|9259.3|0
1681365300000|2023-04-13 05:55:00|9274.6|9262.6|9273.6|9261.6|9274.6|9262.6|9272.5|9260.5|0
1681365600000|2023-04-13 06:00:00|9275.7|9263.7|9278.4|9273.4|9279.9|9274.9|9265.9|9260.9|26
1681365900000|2023-04-13 06:05:00|9277.9|9272.9|9277.9|9272.9|9277.9|9272.9|9272.9|9267.9|6
1681366200000|2023-04-13 06:10:00|9278.4|9273.4|9278.9|9273.9|9278.9|9273.9|9275.4|9270.4|3
1681366500000|2023-04-13 06:15:00|9278.4|9273.4|9279.4|9274.4|9280.4|9275.4|9277.9|9272.9|8
1681366800000|2023-04-13 06:20:00|9278.9|9273.9|9273.9|9268.9|9278.9|9273.9|9273.9|9268.9|5
1681367100000|2023-04-13 06:25:00|9273.4|9268.4|9274.4|9269.4|9276.4|9271.4|9271.9|9266.9|7
1681367400000|2023-04-13 06:30:00|9274.9|9269.9|9273.9|9268.9|9276.4|9271.4|9272.9|9267.9|6
1681367700000|2023-04-13 06:35:00|9273.4|9268.4|9271.9|9266.9|9274.4|9269.4|9271.9|9266.9|6
1681368000000|2023-04-13 06:40:00|9272.4|9267.4|9272.9|9267.9|9272.9|9267.9|9271.9|9266.9|0
1681368300000|2023-04-13 06:45:00|9273.4|9268.4|9276.9|9271.9|9277.4|9272.4|9273.4|9268.4|30
1681368600000|2023-04-13 06:50:00|9277.4|9272.4|9278.4|9273.4|9280.9|9275.9|9277.4|9272.4|7
1681368900000|2023-04-13 06:55:00|9278.9|9273.9|9285.4|9280.4|9288.4|9283.4|9277.4|9272.4|89
1681369200000|2023-04-13 07:00:00|9286.4|9281.4|9285.4|9280.4|9297.4|9292.4|9279.4|9274.4|1101
1681369500000|2023-04-13 07:05:00|9285.9|9280.9|9289.4|9284.4|9299.9|9294.9|9285.9|9280.9|224
1681369800000|2023-04-13 07:10:00|9290.9|9285.9|9287.4|9282.4|9294.4|9289.4|9279.4|9274.4|166
1681370100000|2023-04-13 07:15:00|9287.9|9282.9|9283.9|9278.9|9288.9|9283.9|9269.4|9264.4|159
1681370400000|2023-04-13 07:20:00|9284.4|9279.4|9273.4|9268.4|9284.9|9279.9|9266.9|9261.9|120
1681370700000|2023-04-13 07:25:00|9272.9|9267.9|9282.4|9277.4|9286.9|9281.9|9271.9|9266.9|86
1681371000000|2023-04-13 07:30:00|9281.9|9276.9|9283.4|9278.4|9287.9|9282.9|9277.9|9272.9|123
1681371300000|2023-04-13 07:35:00|9283.9|9278.9|9275.9|9270.9|9286.9|9281.9|9272.9|9267.9|98
1681371600000|2023-04-13 07:40:00|9279.8|9274.8|9279.8|9274.8|9285.3|9280.3|9276.3|9271.3|82
1681371900000|2023-04-13 07:45:00|9279.3|9274.3|9279.8|9274.8|9285.8|9280.8|9278.3|9273.3|79
1681372200000|2023-04-13 07:50:00|9280.3|9275.3|9271.3|9266.3|9282.8|9277.8|9270.3|9265.3|90
1681372500000|2023-04-13 07:55:00|9271.8|9266.8|9273.3|9268.3|9277.3|9272.3|9270.3|9265.3|79
1681372800000|2023-04-13 08:00:00|9274.3|9269.3|9288.8|9283.8|9291.3|9286.3|9274.3|9269.3|76
1681373100000|2023-04-13 08:05:00|9289.3|9284.3|9269.8|9264.8|9290.3|9285.3|9269.3|9264.3|87
1681373400000|2023-04-13 08:10:00|9270.3|9265.3|9255.8|9250.8|9270.8|9265.8|9255.3|9250.3|94
1681373700000|2023-04-13 08:15:00|9256.3|9251.3|9252.3|9247.3|9260.3|9255.3|9250.3|9245.3|77
1681374000000|2023-04-13 08:20:00|9252.8|9247.8|9247.3|9242.3|9256.8|9251.8|9238.8|9233.8|200
1681374300000|2023-04-13 08:25:00|9247.8|9242.8|9250.3|9245.3|9254.3|9249.3|9246.3|9241.3|75
1681374600000|2023-04-13 08:30:00|9250.8|9245.8|9257.3|9252.3|9259.8|9254.8|9250.3|9245.3|34
1681374900000|2023-04-13 08:35:00|9256.3|9251.3|9262.3|9257.3|9264.3|9259.3|9254.3|9249.3|45
1681375200000|2023-04-13 08:40:00|9262.8|9257.8|9253.3|9248.3|9263.3|9258.3|9252.8|9247.8|48
1681375500000|2023-04-13 08:45:00|9254.3|9249.3|9256.3|9251.3|9258.8|9253.8|9252.3|9247.3|46
1681375800000|2023-04-13 08:50:00|9255.3|9250.3|9260.8|9255.8|9261.8|9256.8|9254.8|9249.8|25
1681376100000|2023-04-13 08:55:00|9260.3|9255.3|9259.3|9254.3|9260.8|9255.8|9251.8|9246.8|38
1681376400000|2023-04-13 09:00:00|9259.8|9254.8|9259.3|9254.3|9261.8|9256.8|9257.8|9252.8|16
1681376700000|2023-04-13 09:05:00|9260.3|9255.3|9263.3|9258.3|9263.8|9258.8|9256.3|9251.3|28
1681377000000|2023-04-13 09:10:00|9263.8|9258.8|9273.8|9268.8|9274.3|9269.3|9263.8|9258.8|23
1681377300000|2023-04-13 09:15:00|9274.3|9269.3|9276.3|9271.3|9279.8|9274.8|9270.8|9265.8|49
1681377600000|2023-04-13 09:20:00|9276.8|9271.8|9276.8|9271.8|9280.8|9275.8|9274.8|9269.8|14
1681377900000|2023-04-13 09:25:00|9276.3|9271.3|9278.8|9273.8|9281.8|9276.8|9274.3|9269.3|40
1681378200000|2023-04-13 09:30:00|9278.3|9273.3|9272.8|9267.8|9281.3|9276.3|9271.3|9266.3|35
1681378500000|2023-04-13 09:35:00|9273.3|9268.3|9270.3|9265.3|9277.8|9272.8|9270.3|9265.3|63
1681378800000|2023-04-13 09:40:00|9269.8|9264.8|9271.3|9266.3|9272.3|9267.3|9262.8|9257.8|93
1681379100000|2023-04-13 09:45:00|9271.8|9266.8|9270.3|9265.3|9274.8|9269.8|9270.3|9265.3|62
1681379400000|2023-04-13 09:50:00|9269.8|9264.8|9275.3|9270.3|9275.8|9270.8|9268.8|9263.8|52
1681379700000|2023-04-13 09:55:00|9276.3|9271.3|9277.3|9272.3|9282.8|9277.8|9276.3|9271.3|36
1681380000000|2023-04-13 10:00:00|9278.3|9273.3|9274.3|9269.3|9278.8|9273.8|9273.8|9268.8|32
1681380300000|2023-04-13 10:05:00|9275.3|9270.3|9276.3|9271.3|9277.3|9272.3|9274.3|9269.3|22
1681380600000|2023-04-13 10:10:00|9276.8|9271.8|9273.3|9268.3|9276.8|9271.8|9269.3|9264.3|32
1681380900000|2023-04-13 10:15:00|9272.8|9267.8|9266.3|9261.3|9275.3|9270.3|9266.3|9261.3|23
1681381200000|2023-04-13 10:20:00|9267.8|9262.8|9273.3|9268.3|9273.8|9268.8|9266.8|9261.8|23
1681381500000|2023-04-13 10:25:00|9273.8|9268.8|9274.3|9269.3|9278.3|9273.3|9272.8|9267.8|33
1681381800000|2023-04-13 10:30:00|9275.3|9270.3|9267.3|9262.3|9282.3|9277.3|9258.3|9253.3|145
1681382100000|2023-04-13 10:35:00|9266.8|9261.8|9276.3|9271.3|9276.3|9271.3|9255.3|9250.3|105
1681382400000|2023-04-13 10:40:00|9276.8|9271.8|9280.3|9275.3|9280.8|9275.8|9274.3|9269.3|55
1681382700000|2023-04-13 10:45:00|9279.8|9274.8|9283.3|9278.3|9284.8|9279.8|9277.8|9272.8|29
1681383000000|2023-04-13 10:50:00|9283.8|9278.8|9282.8|9277.8|9284.8|9279.8|9280.8|9275.8|22
1681383300000|2023-04-13 10:55:00|9283.3|9278.3|9290.3|9285.3|9291.3|9286.3|9280.3|9275.3|35
1681383600000|2023-04-13 11:00:00|9289.8|9284.8|9286.3|9281.3|9290.3|9285.3|9284.3|9279.3|41
1681383900000|2023-04-13 11:05:00|9285.8|9280.8|9289.3|9284.3|9289.3|9284.3|9284.3|9279.3|13
1681384200000|2023-04-13 11:10:00|9288.8|9283.8|9295.3|9290.3|9295.8|9290.8|9288.8|9283.8|42
1681384500000|2023-04-13 11:15:00|9294.8|9289.8|9297.8|9292.8|9298.3|9293.3|9294.3|9289.3|78
1681384800000|2023-04-13 11:20:00|9297.3|9292.3|9301.3|9296.3|9302.3|9297.3|9296.8|9291.8|30
1681385100000|2023-04-13 11:25:00|9301.8|9296.8|9297.8|9292.8|9304.3|9299.3|9296.8|9291.8|70
1681385400000|2023-04-13 11:30:00|9298.3|9293.3|9309.3|9304.3|9311.3|9306.3|9298.3|9293.3|26
1681385700000|2023-04-13 11:35:00|9310.3|9305.3|9310.3|9305.3|9311.8|9306.8|9307.3|9302.3|34
1681386000000|2023-04-13 11:40:00|9308.4|9303.4|9303.4|9298.4|9308.4|9303.4|9303.4|9298.4|72
1681386300000|2023-04-13 11:45:00|9303.9|9298.9|9308.4|9303.4|9309.4|9304.4|9302.9|9297.9|20
1681386600000|2023-04-13 11:50:00|9309.4|9304.4|9304.4|9299.4|9310.4|9305.4|9304.4|9299.4|29
1681386900000|2023-04-13 11:55:00|9303.9|9298.9|9304.9|9299.9|9305.9|9300.9|9299.9|9294.9|41
1681387200000|2023-04-13 12:00:00|9305.4|9300.4|9304.4|9299.4|9305.4|9300.4|9301.4|9296.4|33
1681387500000|2023-04-13 12:05:00|9304.9|9299.9|9312.9|9307.9|9313.4|9308.4|9304.4|9299.4|44
1681387800000|2023-04-13 12:10:00|9313.4|9308.4|9308.9|9303.9|9314.4|9309.4|9308.9|9303.9|29
1681388100000|2023-04-13 12:15:00|9309.4|9304.4|9310.4|9305.4|9311.4|9306.4|9306.4|9301.4|42
1681388400000|2023-04-13 12:20:00|9310.9|9305.9|9312.9|9307.9|9313.4|9308.4|9308.4|9303.4|22
1681388700000|2023-04-13 12:25:00|9312.4|9307.4|9311.9|9306.9|9313.9|9308.9|9307.9|9302.9|45
1681389000000|2023-04-13 12:30:00|9310.9|9305.9|9306.9|9301.9|9320.4|9315.4|9302.9|9297.9|159
1681389300000|2023-04-13 12:35:00|9306.4|9301.4|9304.9|9299.9|9312.9|9307.9|9300.9|9295.9|35
1681389600000|2023-04-13 12:40:00|9305.4|9300.4|9312.9|9307.9|9314.4|9309.4|9304.9|9299.9|26
1681389900000|2023-04-13 12:45:00|9313.4|9308.4|9318.4|9313.4|9322.4|9317.4|9311.9|9306.9|48
1681390200000|2023-04-13 12:50:00|9318.9|9313.9|9314.9|9309.9|9319.4|9314.4|9309.9|9304.9|33
1681390500000|2023-04-13 12:55:00|9314.4|9309.4|9308.9|9303.9|9314.9|9309.9|9307.4|9302.4|27
1681390800000|2023-04-13 13:00:00|9309.4|9304.4|9312.4|9307.4|9314.4|9309.4|9307.4|9302.4|35
1681391100000|2023-04-13 13:05:00|9312.9|9307.9|9311.9|9306.9|9315.9|9310.9|9309.9|9304.9|51
1681391400000|2023-04-13 13:10:00|9312.4|9307.4|9304.9|9299.9|9312.4|9307.4|9300.4|9295.4|56
1681391700000|2023-04-13 13:15:00|9304.4|9299.4|9302.4|9297.4|9304.9|9299.9|9299.9|9294.9|20
1681392000000|2023-04-13 13:20:00|9302.9|9297.9|9302.9|9297.9|9305.9|9300.9|9301.4|9296.4|16
1681392300000|2023-04-13 13:25:00|9302.4|9297.4|9299.9|9294.9|9303.9|9298.9|9298.4|9293.4|43
1681392600000|2023-04-13 13:30:00|9299.4|9294.4|9295.4|9290.4|9301.9|9296.9|9293.4|9288.4|53
1681392900000|2023-04-13 13:35:00|9294.4|9289.4|9290.9|9285.9|9295.4|9290.4|9284.4|9279.4|121
1681393200000|2023-04-13 13:40:00|9291.4|9286.4|9294.9|9289.9|9298.4|9293.4|9289.4|9284.4|98
1681393500000|2023-04-13 13:45:00|9295.4|9290.4|9296.9|9291.9|9297.4|9292.4|9290.9|9285.9|57
1681393800000|2023-04-13 13:50:00|9297.4|9292.4|9293.4|9288.4|9298.4|9293.4|9290.9|9285.9|54
1681394100000|2023-04-13 13:55:00|9293.9|9288.9|9293.9|9288.9|9296.9|9291.9|9289.9|9284.9|49
1681394400000|2023-04-13 14:00:00|9294.9|9289.9|9294.9|9289.9|9298.4|9293.4|9292.4|9287.4|38
1681394700000|2023-04-13 14:05:00|9295.4|9290.4|9294.4|9289.4|9296.9|9291.9|9289.9|9284.9|76
1681395000000|2023-04-13 14:10:00|9295.6|9290.6|9298.6|9293.6|9299.1|9294.1|9292.6|9287.6|61
1681395300000|2023-04-13 14:15:00|9299.1|9294.1|9302.6|9297.6|9303.1|9298.1|9298.6|9293.6|50
1681395600000|2023-04-13 14:20:00|9303.1|9298.1|9294.1|9289.1|9303.6|9298.6|9291.6|9286.6|47
1681395900000|2023-04-13 14:25:00|9294.6|9289.6|9293.1|9288.1|9297.1|9292.1|9292.6|9287.6|33
1681396200000|2023-04-13 14:30:00|9293.6|9288.6|9293.6|9288.6|9295.6|9290.6|9287.6|9282.6|78
1681396500000|2023-04-13 14:35:00|9294.1|9289.1|9287.1|9282.1|9295.1|9290.1|9286.6|9281.6|71
1681396800000|2023-04-13 14:40:00|9287.6|9282.6|9295.1|9290.1|9295.6|9290.6|9283.6|9278.6|62
1681397100000|2023-04-13 14:45:00|9295.6|9290.6|9291.1|9286.1|9295.6|9290.6|9290.1|9285.1|27
1681397400000|2023-04-13 14:50:00|9291.6|9286.6|9299.6|9294.6|9301.6|9296.6|9291.6|9286.6|75
1681397700000|2023-04-13 14:55:00|9299.1|9294.1|9298.1|9293.1|9301.6|9296.6|9296.6|9291.6|38
1681398000000|2023-04-13 15:00:00|9298.6|9293.6|9303.1|9298.1|9305.1|9300.1|9298.1|9293.1|51
1681398300000|2023-04-13 15:05:00|9302.6|9297.6|9302.6|9297.6|9304.6|9299.6|9300.6|9295.6|31
1681398600000|2023-04-13 15:10:00|9303.1|9298.1|9306.1|9301.1|9306.1|9301.1|9301.6|9296.6|35
1681398900000|2023-04-13 15:15:00|9305.6|9300.6|9308.6|9303.6|9308.6|9303.6|9304.6|9299.6|76
1681399200000|2023-04-13 15:20:00|9308.1|9303.1|9310.6|9305.6|9311.1|9306.1|9305.6|9300.6|96
1681399500000|2023-04-13 15:25:00|9310.1|9305.1|9309.6|9304.6|9312.1|9307.1|9308.6|9303.6|233
1681399800000|2023-04-13 15:30:00|9309.1|9304.1|9312.1|9305.1|9318.1|9312.1|9309.1|9303.1|309
1681400100000|2023-04-13 15:35:00|9311.1|9306.1|9311.1|9305.1|9316.1|9310.1|9310.1|9304.1|103
1681400400000|2023-04-13 15:40:00|9312.1|9306.1|9316.1|9309.1|9316.1|9309.1|9312.1|9306.1|21
1681400700000|2023-04-13 15:45:00|9315.1|9310.1|9316.1|9309.1|9319.1|9312.1|9315.1|9308.1|18
1681401000000|2023-04-13 15:50:00|9315.1|9308.1|9315.1|9308.1|9317.1|9310.1|9313.1|9306.1|43
1681401300000|2023-04-13 15:55:00|9316.1|9309.1|9317.1|9310.1|9318.1|9311.1|9316.1|9309.1|8
1681401600000|2023-04-13 16:00:00|9316.1|9311.1|9317.1|9310.1|9317.1|9311.1|9316.1|9309.1|10
1681401900000|2023-04-13 16:05:00|9318.1|9311.1|9319.1|9312.1|9320.1|9313.1|9318.1|9311.1|17
1681402200000|2023-04-13 16:10:00|9320.1|9313.1|9320.1|9313.1|9321.1|9314.1|9319.1|9312.1|7
1681402500000|2023-04-13 16:15:00|9321.1|9314.1|9321.1|9314.1|9321.1|9314.1|9321.1|9314.1|5
1681402800000|2023-04-13 16:20:00|9320.1|9313.1|9319.1|9312.1|9320.1|9314.1|9318.1|9312.1|21
1681403100000|2023-04-13 16:25:00|9318.1|9311.1|9318.1|9311.1|9319.1|9312.1|9317.1|9310.1|1
1681403400000|2023-04-13 16:30:00|9319.1|9312.1|9317.1|9310.1|9319.1|9312.1|9316.1|9310.1|4
1681403700000|2023-04-13 16:35:00|9318.1|9311.1|9316.1|9309.1|9318.1|9311.1|9315.1|9309.1|9
1681404000000|2023-04-13 16:40:00|9317.1|9310.1|9318.1|9311.1|9318.1|9311.1|9317.1|9309.1|2
1681404300000|2023-04-13 16:45:00|9317.1|9310.1|9320.1|9314.1|9320.1|9314.1|9316.1|9310.1|21
1681404600000|2023-04-13 16:50:00|9319.1|9313.1|9322.1|9315.1|9322.1|9315.1|9319.1|9313.1|5
1681404900000|2023-04-13 16:55:00|9323.1|9316.1|9324.1|9317.1|9325.1|9318.1|9323.1|9316.1|15
1681405200000|2023-04-13 17:00:00|9323.1|9316.1|9323.1|9316.1|9323.1|9316.1|9319.1|9312.1|3
1681405500000|2023-04-13 17:05:00|9324.1|9317.1|9322.1|9315.1|9324.1|9317.1|9322.1|9315.1|4
1681405800000|2023-04-13 17:10:00|9323.1|9316.1|9326.1|9319.1|9327.1|9320.1|9323.1|9316.1|8
1681406100000|2023-04-13 17:15:00|9327.1|9320.1|9325.1|9318.1|9328.1|9321.1|9325.1|9318.1|5
1681406400000|2023-04-13 17:20:00|9324.1|9317.1|9325.1|9318.1|9325.1|9318.1|9322.1|9315.1|2
1681406700000|2023-04-13 17:25:00|9327.1|9320.1|9325.1|9319.1|9327.1|9320.1|9325.1|9318.1|7
1681407000000|2023-04-13 17:30:00|9326.1|9318.1|9327.1|9320.1|9328.1|9321.1|9324.1|9317.1|10
1681407300000|2023-04-13 17:35:00|9326.1|9319.1|9328.1|9321.1|9328.1|9321.1|9326.1|9319.1|7
1681407600000|2023-04-13 17:40:00|9329.1|9322.1|9331.1|9324.1|9332.1|9325.1|9329.1|9322.1|9
1681407900000|2023-04-13 17:45:00|9332.1|9325.1|9332.1|9325.1|9332.1|9325.1|9332.1|9325.1|1
1681408200000|2023-04-13 17:50:00|9333.1|9326.1|9332.1|9324.1|9333.1|9326.1|9330.1|9323.1|20
1681408500000|2023-04-13 17:55:00|9331.1|9322.1|9334.2|9322.2|9334.2|9324.1|9328.1|9321.1|22
1681408800000|2023-04-13 18:00:00|9334.3|9322.3|9334.3|9322.3|9336.5|9324.5|9332.1|9320.1|0
1681409100000|2023-04-13 18:05:00|9334.4|9322.4|9336.5|9324.5|9336.6|9324.6|9334.4|9322.4|0
1681409400000|2023-04-13 18:10:00|9334.4|9322.4|9338.7|9326.7|9338.8|9326.8|9334.4|9322.4|0
1681409700000|2023-04-13 18:15:00|9338.8|9326.8|9340.4|9328.4|9342.5|9330.5|9338.2|9326.2|0
1681410000000|2023-04-13 18:20:00|9342.5|9330.5|9340.4|9328.4|9342.6|9330.6|9338.2|9326.2|0
1681410300000|2023-04-13 18:25:00|9340.3|9328.3|9338.2|9326.2|9340.3|9328.3|9338.2|9326.2|0
1681410600000|2023-04-13 18:30:00|9339.3|9327.3|9338.1|9326.1|9340.4|9328.4|9338.1|9326.1|0
1681410900000|2023-04-13 18:35:00|9336|9324|9336|9324|9338.2|9326.2|9335.9|9323.9|0
1681411200000|2023-04-13 18:40:00|9335.9|9323.9|9341.9|9329.9|9343.5|9331.5|9335.9|9323.9|0
1681411500000|2023-04-13 18:45:00|9342|9330|9343|9331|9345.1|9333.1|9341.9|9329.9|0
1681411800000|2023-04-13 18:50:00|9342.9|9330.9|9343.1|9331.1|9343.1|9331.1|9340.8|9328.8|0
1681412100000|2023-04-13 18:55:00|9345.2|9333.2|9343.1|9331.1|9345.3|9333.3|9343|9331|0
1681412400000|2023-04-13 19:00:00|9345.2|9333.2|9345.2|9333.2|9345.3|9333.3|9343|9331|0
1681412700000|2023-04-13 19:05:00|9345.3|9333.3|9343.1|9331.1|9345.3|9333.3|9340.8|9328.8|0
1681413000000|2023-04-13 19:10:00|9343|9331|9340.8|9328.8|9343.1|9331.1|9340.8|9328.8|0
1681413300000|2023-04-13 19:15:00|9342.9|9330.9|9343|9331|9345.2|9333.2|9340.8|9328.8|0
1681413600000|2023-04-13 19:20:00|9343.1|9331.1|9343|9331|9345.4|9333.4|9340.9|9328.9|0
1681413900000|2023-04-13 19:25:00|9340.9|9328.9|9345.2|9333.2|9345.2|9333.2|9340.8|9328.8|0
1681414200000|2023-04-13 19:30:00|9343.1|9331.1|9342.9|9330.9|9345.2|9333.2|9340.8|9328.8|0
1681414500000|2023-04-13 19:35:00|9340.8|9328.8|9340.8|9328.8|9343|9331|9340.7|9328.7|0
1681414800000|2023-04-13 19:40:00|9340.9|9328.9|9343.2|9331.2|9345.2|9333.2|9340.8|9328.8|0
1681415100000|2023-04-13 19:45:00|9343.1|9331.1|9340.8|9328.8|9345.4|9333.4|9338.6|9326.6|0
1681415400000|2023-04-13 19:50:00|9340.7|9328.7|9338.6|9326.6|9340.8|9328.8|9338.5|9326.5|0
1681415700000|2023-04-13 19:55:00|9336.5|9324.5|9340.9|9328.9|9340.9|9328.9|9336.5|9324.5|0
1681416000000|2023-04-13 20:00:00|9341.9|9329.9|9338.7|9326.7|9341.9|9329.9|9335.9|9323.9|0
1681416300000|2023-04-13 20:05:00|9338.9|9326.9|9339.1|9327.1|9340.4|9328.4|9338.7|9326.7|0
1681416600000|2023-04-13 20:10:00|9339.8|9327.8|9339.1|9327.1|9340.4|9328.4|9339.1|9327.1|0
1681416900000|2023-04-13 20:15:00|9339.8|9327.8|9339.1|9327.1|9339.8|9327.8|9339.1|9327.1|0
1681417200000|2023-04-13 20:20:00|9338.7|9326.7|9338.7|9326.7|9339.1|9327.1|9338.7|9326.7|0
1681417500000|2023-04-13 20:25:00|9339.1|9327.1|9340.4|9328.4|9340.4|9328.4|9338.7|9326.7|0
1681417800000|2023-04-13 20:30:00|9339.8|9327.8|9338.6|9326.6|9339.8|9327.8|9338.6|9326.6|0
1681418100000|2023-04-13 20:35:00|9339.1|9327.1|9339.1|9327.1|9339.7|9327.7|9338.6|9326.6|0
1681418400000|2023-04-13 20:40:00|9339|9327|9334.7|9322.7|9339|9327|9334.7|9322.7|0
1681418700000|2023-04-13 20:45:00|9334.1|9322.1|9334.7|9322.7|9336.2|9324.2|9334.1|9322.1|0
1681419000000|2023-04-13 20:50:00|9334.1|9322.1|9330.8|9318.8|9334.7|9322.7|9330.8|9318.8|0
1681419300000|2023-04-13 20:55:00|9330.9|9318.9|9330.8|9318.8|9332.1|9320.1|9329.5|9317.5|0
1681419600000|2023-04-13 21:00:00|9331.1|9319.1|9330.8|9318.8|9332.6|9320.6|9330.6|9318.6|0
1681419900000|2023-04-13 21:05:00|9330.9|9318.9|9331.7|9319.7|9331.7|9319.7|9330.9|9318.9|0
1681420200000|2023-04-13 21:10:00|9332.4|9320.4|9331.9|9319.9|9332.6|9320.6|9331.5|9319.5|0
1681420500000|2023-04-13 21:15:00|9332.1|9320.1|9334.1|9322.1|9334.3|9322.3|9332.1|9320.1|0
1681420800000|2023-04-13 21:20:00|9333.9|9321.9|9333.6|9321.6|9334.1|9322.1|9333.2|9321.2|0
1681421100000|2023-04-13 21:25:00|9333.7|9321.7|9333.2|9321.2|9333.9|9321.9|9333.2|9321.2|0
1681421400000|2023-04-13 21:30:00|9332.6|9320.6|9333|9321|9333.2|9321.2|9331.9|9319.9|0
1681421700000|2023-04-13 21:35:00|9332.8|9320.8|9332.1|9320.1|9332.8|9320.8|9332.1|9320.1|0
1681422000000|2023-04-13 21:40:00|9332.3|9320.3|9332.6|9320.6|9333|9321|9332.3|9320.3|0
1681422300000|2023-04-13 21:45:00|9332.4|9320.4|9331.1|9319.1|9332.4|9320.4|9331.1|9319.1|0
1681422600000|2023-04-13 21:50:00|9331.5|9319.5|9330|9318|9331.7|9319.7|9329.5|9317.5|0
1681422900000|2023-04-13 21:55:00|9330.2|9318.2|9330.6|9318.6|9330.6|9318.6|9329.5|9317.5|0
1681423200000|2023-04-13 22:00:00|9330.7|9318.7|9330.2|9318.2|9331.5|9319.5|9327.4|9315.4|0
1681423500000|2023-04-13 22:05:00|9330.8|9318.8|9331.4|9319.4|9331.9|9319.9|9329.5|9317.5|0
1681423800000|2023-04-13 22:10:00|9332|9320|9332.5|9320.5|9333.1|9321.1|9331.4|9319.4|0
1681424100000|2023-04-13 22:15:00|9333.1|9321.1|9332.5|9320.5|9334.2|9322.2|9332.5|9320.5|0
1681424400000|2023-04-13 22:20:00|9333.1|9321.1|9334.2|9322.2|9334.2|9322.2|9333.1|9321.1|0
1681424700000|2023-04-13 22:25:00|9334.8|9322.8|9333.8|9321.8|9334.8|9322.8|9333.1|9321.1|0
1681425000000|2023-04-13 22:30:00|9334.2|9322.2|9332|9320|9334.2|9322.2|9332|9320|0
1681425300000|2023-04-13 22:35:00|9332.5|9320.5|9336.4|9324.4|9336.4|9324.4|9332.5|9320.5|0
1681425600000|2023-04-13 22:40:00|9336.3|9324.3|9335.9|9323.9|9336.4|9324.4|9334.8|9322.8|0
1681425900000|2023-04-13 22:45:00|9336.1|9324.1|9336.4|9324.4|9337.6|9325.6|9335.3|9323.3|0
1681426200000|2023-04-13 22:50:00|9336.8|9324.8|9336.4|9324.4|9338.1|9326.1|9335.9|9323.9|0
1681426500000|2023-04-13 22:55:00|9337|9325|9335.9|9323.9|9337.6|9325.6|9335.9|9323.9|0
1681426800000|2023-04-13 23:00:00|9336.4|9324.4|9337.6|9325.6|9337.6|9325.6|9336.1|9324.1|0
1681427100000|2023-04-13 23:05:00|9337.7|9325.7|9337.6|9325.6|9338.1|9326.1|9337|9325|0
1681427400000|2023-04-13 23:10:00|9337|9325|9336.4|9324.4|9337.6|9325.6|9336.4|9324.4|0
1681427700000|2023-04-13 23:15:00|9337|9325|9336.4|9324.4|9337.6|9325.6|9336.4|9324.4|0
1681428000000|2023-04-13 23:20:00|9336.3|9324.3|9335.3|9323.3|9336.4|9324.4|9334.8|9322.8|0
1681428300000|2023-04-13 23:25:00|9334.8|9322.8|9333.8|9321.8|9334.8|9322.8|9332|9320|0
1681428600000|2023-04-13 23:30:00|9333.7|9321.7|9334.2|9322.2|9334.8|9322.8|9333.1|9321.1|0
1681428900000|2023-04-13 23:35:00|9334.8|9322.8|9334.2|9322.2|9334.8|9322.8|9333.8|9321.8|0
1681429200000|2023-04-13 23:40:00|9333.8|9321.8|9332.5|9320.5|9334.2|9322.2|9330.9|9318.9|0
1681429500000|2023-04-13 23:45:00|9333.1|9321.1|9330.9|9318.9|9333.1|9321.1|9330.9|9318.9|0
1681429800000|2023-04-13 23:50:00|9331|9319|9333.1|9321.1|9333.1|9321.1|9330.9|9318.9|0
1681430100000|2023-04-13 23:55:00|9332.5|9320.5|9334.2|9322.2|9334.2|9322.2|9332|9320|0
1681430400000|2023-04-14 00:00:00|9334.8|9322.8|9331.7|9319.7|9334.8|9322.8|9329.3|9317.3|0
1681430700000|2023-04-14 00:05:00|9331.8|9319.8|9328.3|9316.3|9332.2|9320.2|9325.8|9313.8|0
1681431000000|2023-04-14 00:10:00|9327.8|9315.8|9332.7|9320.7|9332.7|9320.7|9326.8|9314.8|0
1681431300000|2023-04-14 00:15:00|9332.8|9320.8|9332.3|9320.3|9338.6|9326.6|9330.2|9318.2|0
1681431600000|2023-04-14 00:20:00|9332.4|9320.4|9334.5|9322.5|9336.6|9324.6|9332.3|9320.3|0
1681431900000|2023-04-14 00:25:00|9334.6|9322.6|9338.7|9326.7|9338.8|9326.8|9334.5|9322.5|0
1681432200000|2023-04-14 00:30:00|9336.7|9324.7|9340.9|9328.9|9340.9|9328.9|9336.6|9324.6|0
1681432500000|2023-04-14 00:35:00|9341|9329|9343.1|9331.1|9343.1|9331.1|9341|9329|0
1681432800000|2023-04-14 00:40:00|9341|9329|9343.1|9331.1|9343.1|9331.1|9341|9329|0
1681433100000|2023-04-14 00:45:00|9345.2|9333.2|9345.2|9333.2|9345.2|9333.2|9343.1|9331.1|0
1681433400000|2023-04-14 00:50:00|9344.1|9332.1|9343.1|9331.1|9344.1|9332.1|9343.1|9331.1|0
1681433700000|2023-04-14 00:55:00|9341|9329|9340.9|9328.9|9343.1|9331.1|9340.9|9328.9|0
1681434000000|2023-04-14 01:00:00|9338.9|9326.9|9343|9331|9343.1|9331.1|9338.8|9326.8|0
1681434300000|2023-04-14 01:05:00|9343.1|9331.1|9340.9|9328.9|9343.1|9331.1|9340.9|9328.9|0
1681434600000|2023-04-14 01:10:00|9343|9331|9340.9|9328.9|9343|9331|9340.8|9328.8|0
1681434900000|2023-04-14 01:15:00|9342.9|9330.9|9340.9|9328.9|9343|9331|9338.7|9326.7|0
1681435200000|2023-04-14 01:20:00|9343|9331|9338.7|9326.7|9343|9331|9338.7|9326.7|0
1681435500000|2023-04-14 01:25:00|9338.8|9326.8|9338.7|9326.7|9338.8|9326.8|9336.6|9324.6|0
1681435800000|2023-04-14 01:30:00|9337.7|9325.7|9340.8|9328.8|9340.9|9328.9|9336.6|9324.6|0
1681436100000|2023-04-14 01:35:00|9340.9|9328.9|9340.8|9328.8|9342.9|9330.9|9340.8|9328.8|0
1681436400000|2023-04-14 01:40:00|9338.7|9326.7|9336.5|9324.5|9338.7|9326.7|9336.5|9324.5|0
1681436700000|2023-04-14 01:45:00|9335.4|9323.4|9336.5|9324.5|9338.6|9326.6|9334.4|9322.4|0
1681437000000|2023-04-14 01:50:00|9336.6|9324.6|9338.6|9326.6|9340.7|9328.7|9336.5|9324.5|0
1681437300000|2023-04-14 01:55:00|9337.6|9325.6|9338.6|9326.6|9338.6|9326.6|9336.5|9324.5|0
1681437600000|2023-04-14 02:00:00|9336.5|9324.5|9339.7|9327.7|9340.8|9328.8|9336.5|9324.5|0
1681437900000|2023-04-14 02:05:00|9340.8|9328.8|9338.7|9326.7|9340.8|9328.8|9338.7|9326.7|0
1681438200000|2023-04-14 02:10:00|9340.8|9328.8|9338.7|9326.7|9340.8|9328.8|9338.6|9326.6|0
1681438500000|2023-04-14 02:15:00|9340.8|9328.8|9338.6|9326.6|9340.8|9328.8|9338.6|9326.6|0
1681438800000|2023-04-14 02:20:00|9337.6|9325.6|9336.5|9324.5|9337.6|9325.6|9336.5|9324.5|0
1681439100000|2023-04-14 02:25:00|9334.4|9322.4|9336.5|9324.5|9336.5|9324.5|9334.4|9322.4|0
1681439400000|2023-04-14 02:30:00|9336.6|9324.6|9337.6|9325.6|9338.7|9326.7|9336.6|9324.6|0
1681439700000|2023-04-14 02:35:00|9336.6|9324.6|9334.5|9322.5|9337.6|9325.6|9334.4|9322.4|0
1681440000000|2023-04-14 02:40:00|9336.5|9324.5|9334.5|9322.5|9336.5|9324.5|9334.4|9322.4|0
1681440300000|2023-04-14 02:45:00|9336.5|9324.5|9334.4|9322.4|9336.5|9324.5|9334.4|9322.4|0
1681440600000|2023-04-14 02:50:00|9332.3|9320.3|9332.3|9320.3|9334.5|9322.5|9332.3|9320.3|0
1681440900000|2023-04-14 02:55:00|9334.4|9322.4|9332.3|9320.3|9334.4|9322.4|9332.3|9320.3|0
1681441200000|2023-04-14 03:00:00|9334.4|9322.4|9334.4|9322.4|9334.4|9322.4|9334.4|9322.4|0
1681441500000|2023-04-14 03:05:00|9332.3|9320.3|9332.3|9320.3|9334.4|9322.4|9332.3|9320.3|0
1681441800000|2023-04-14 03:10:00|9334.4|9322.4|9334.4|9322.4|9334.4|9322.4|9334.4|9322.4|0
1681442400000|2023-04-14 03:20:00|9333.4|9321.4|9334.4|9322.4|9334.4|9322.4|9332.3|9320.3|0
1681442700000|2023-04-14 03:25:00|9336.5|9324.5|9336.5|9324.5|9336.5|9324.5|9336.5|9324.5|0
1681443000000|2023-04-14 03:30:00|9335.5|9323.5|9338.7|9326.7|9338.7|9326.7|9334.4|9322.4|0
1681443300000|2023-04-14 03:35:00|9337.6|9325.6|9338.8|9326.8|9340.9|9328.9|9337.6|9325.6|0
1681443600000|2023-04-14 03:40:00|9340.9|9328.9|9338.8|9326.8|9340.9|9328.9|9338.7|9326.7|0
1681443900000|2023-04-14 03:45:00|9338.7|9326.7|9338.8|9326.8|9338.8|9326.8|9338.7|9326.7|0
1681444200000|2023-04-14 03:50:00|9338.7|9326.7|9336.6|9324.6|9338.8|9326.8|9336.6|9324.6|0
1681444800000|2023-04-14 04:00:00|9336.5|9324.5|9334.4|9322.4|9336.6|9324.6|9334.4|9322.4|0
1681445100000|2023-04-14 04:05:00|9334.5|9322.5|9334.4|9322.4|9334.5|9322.5|9334.4|9322.4|0
1681445400000|2023-04-14 04:10:00|9334.5|9322.5|9336.6|9324.6|9336.6|9324.6|9334.4|9322.4|0
1681445700000|2023-04-14 04:15:00|9335.5|9323.5|9336.6|9324.6|9336.6|9324.6|9334.5|9322.5|0
1681446300000|2023-04-14 04:25:00|9336.5|9324.5|9336.5|9324.5|9336.6|9324.6|9334.4|9322.4|0
1681446600000|2023-04-14 04:30:00|9336.6|9324.6|9335.5|9323.5|9336.6|9324.6|9334.4|9322.4|0
1681446900000|2023-04-14 04:35:00|9334.4|9322.4|9335.4|9323.4|9336.5|9324.5|9334.4|9322.4|0
1681447200000|2023-04-14 04:40:00|9334.4|9322.4|9336.5|9324.5|9336.5|9324.5|9334.4|9322.4|0
1681447500000|2023-04-14 04:45:00|9335.4|9323.4|9336.5|9324.5|9336.5|9324.5|9334.4|9322.4|0
1681448400000|2023-04-14 05:00:00|9335.4|9323.4|9336.5|9324.5|9336.5|9324.5|9334.3|9322.3|0
1681448700000|2023-04-14 05:05:00|9335.4|9323.4|9335.4|9323.4|9336.5|9324.5|9334.3|9322.3|0
1681449000000|2023-04-14 05:10:00|9334.4|9322.4|9338.6|9326.6|9338.6|9326.6|9334.4|9322.4|0
1681449300000|2023-04-14 05:15:00|9336.5|9324.5|9337.5|9325.5|9338.6|9326.6|9336.5|9324.5|0
1681449600000|2023-04-14 05:20:00|9337.6|9325.6|9338.6|9326.6|9338.6|9326.6|9337.6|9325.6|0
1681449900000|2023-04-14 05:25:00|9336.5|9324.5|9338.6|9326.6|9338.6|9326.6|9336.5|9324.5|0
1681450200000|2023-04-14 05:30:00|9337.5|9325.5|9336.5|9324.5|9338.5|9326.5|9336.5|9324.5|0
1681450500000|2023-04-14 05:35:00|9334.4|9322.4|9336.5|9324.5|9336.5|9324.5|9334.4|9322.4|0
1681450800000|2023-04-14 05:40:00|9335.4|9323.4|9338.5|9326.5|9338.6|9326.6|9335.4|9323.4|0
1681451100000|2023-04-14 05:45:00|9338.6|9326.6|9338.6|9326.6|9338.6|9326.6|9338.5|9326.5|0
1681451400000|2023-04-14 05:50:00|9336.5|9324.5|9338.6|9326.6|9338.6|9326.6|9336.5|9324.5|0
1681451700000|2023-04-14 05:55:00|9336.5|9324.5|9336.5|9324.5|9336.5|9324.5|9334.4|9322.4|0
1681452000000|2023-04-14 06:00:00|9334.4|9322.4|9341.1|9336.1|9346.6|9341.6|9326.1|9318.1|55
1681452300000|2023-04-14 06:05:00|9341.6|9336.6|9343.6|9338.6|9343.6|9338.6|9339.6|9334.6|25
1681452600000|2023-04-14 06:10:00|9344.1|9339.1|9348.6|9343.6|9349.1|9344.1|9344.1|9339.1|25
1681452900000|2023-04-14 06:15:00|9348.1|9343.1|9346.1|9341.1|9348.1|9343.1|9346.1|9341.1|8
1681453200000|2023-04-14 06:20:00|9345.1|9340.1|9346.1|9341.1|9347.1|9342.1|9344.1|9339.1|13
1681453500000|2023-04-14 06:25:00|9346.6|9341.6|9346.1|9341.1|9347.1|9342.1|9344.1|9339.1|13
1681453800000|2023-04-14 06:30:00|9345.6|9340.6|9345.6|9340.6|9346.1|9341.1|9344.1|9339.1|3
1681454100000|2023-04-14 06:35:00|9345.1|9340.1|9346.1|9341.1|9349.1|9344.1|9345.1|9340.1|11
1681454400000|2023-04-14 06:40:00|9346.6|9341.6|9347.6|9342.6|9348.1|9343.1|9345.1|9340.1|6
1681454700000|2023-04-14 06:45:00|9347.1|9342.1|9342.6|9337.6|9347.6|9342.6|9341.1|9336.1|15
1681455000000|2023-04-14 06:50:00|9343.1|9338.1|9341.1|9336.1|9346.1|9341.1|9339.6|9334.6|31
1681455300000|2023-04-14 06:55:00|9342.6|9337.6|9340.1|9335.1|9343.1|9338.1|9335.6|9330.6|26
1681455600000|2023-04-14 07:00:00|9341.1|9336.1|9324.1|9319.1|9341.1|9336.1|9322.6|9317.6|466
1681455900000|2023-04-14 07:05:00|9323.6|9318.6|9319.1|9314.1|9331.6|9326.6|9316.1|9311.1|240
1681456200000|2023-04-14 07:10:00|9319.6|9314.6|9321.1|9316.1|9331.1|9326.1|9319.6|9314.6|154
1681456500000|2023-04-14 07:15:00|9321.6|9316.6|9326.1|9321.1|9326.6|9321.6|9315.6|9310.6|148
1681456800000|2023-04-14 07:20:00|9325.6|9320.6|9328.1|9323.1|9333.1|9328.1|9323.6|9318.6|109
1681457100000|2023-04-14 07:25:00|9327.6|9322.6|9334.1|9329.1|9337.6|9332.6|9322.6|9317.6|79
1681457400000|2023-04-14 07:30:00|9333.6|9328.6|9325.1|9320.1|9337.6|9332.6|9323.6|9318.6|88
1681457700000|2023-04-14 07:35:00|9325.6|9320.6|9319.6|9314.6|9332.6|9327.6|9318.6|9313.6|103
1681458000000|2023-04-14 07:40:00|9320.5|9315.5|9319.5|9314.5|9323|9318|9314.5|9309.5|123
1681458300000|2023-04-14 07:45:00|9320|9315|9321.5|9316.5|9323.5|9318.5|9316.5|9311.5|103
1681458600000|2023-04-14 07:50:00|9322|9317|9322.5|9317.5|9325.5|9320.5|9317.5|9312.5|26
1681458900000|2023-04-14 07:55:00|9323|9318|9319|9314|9323|9318|9315.5|9310.5|41
1681459200000|2023-04-14 08:00:00|9319.5|9314.5|9331.5|9326.5|9332|9327|9319|9314|60
1681459500000|2023-04-14 08:05:00|9332|9327|9334|9329|9335|9330|9324.5|9319.5|58
1681459800000|2023-04-14 08:10:00|9333.5|9328.5|9332|9327|9334.5|9329.5|9329|9324|43
1681460100000|2023-04-14 08:15:00|9332.5|9327.5|9325|9320|9332.5|9327.5|9322.5|9317.5|38
1681460400000|2023-04-14 08:20:00|9325.5|9320.5|9322.5|9317.5|9327.5|9322.5|9320.5|9315.5|29
1681460700000|2023-04-14 08:25:00|9322|9317|9322.5|9317.5|9325|9320|9317|9312|17
1681461000000|2023-04-14 08:30:00|9322|9317|9331.5|9326.5|9331.5|9326.5|9322|9317|32
1681461300000|2023-04-14 08:35:00|9332|9327|9330.5|9325.5|9335.5|9330.5|9330|9325|23
1681461600000|2023-04-14 08:40:00|9330|9325|9323.5|9318.5|9331.5|9326.5|9321|9316|21
1681461900000|2023-04-14 08:45:00|9324.5|9319.5|9329|9324|9329.5|9324.5|9319|9314|37
1681462200000|2023-04-14 08:50:00|9329.5|9324.5|9334|9329|9336.5|9331.5|9327.5|9322.5|66
1681462500000|2023-04-14 08:55:00|9333.5|9328.5|9329|9324|9335.5|9330.5|9328.5|9323.5|45
1681462800000|2023-04-14 09:00:00|9329.5|9324.5|9326.5|9321.5|9331|9326|9325|9320|21
1681463100000|2023-04-14 09:05:00|9326|9321|9323|9318|9329.5|9324.5|9320.5|9315.5|40
1681463400000|2023-04-14 09:10:00|9323.5|9318.5|9323|9318|9327.5|9322.5|9322.5|9317.5|59
1681463700000|2023-04-14 09:15:00|9323.5|9318.5|9322.5|9317.5|9323.5|9318.5|9320.5|9315.5|55
1681464000000|2023-04-14 09:20:00|9321.5|9316.5|9324.5|9319.5|9324.5|9319.5|9321.5|9316.5|50
1681464300000|2023-04-14 09:25:00|9324|9319|9324|9319|9325.5|9320.5|9317.5|9312.5|66
1681464600000|2023-04-14 09:30:00|9323.5|9318.5|9325.5|9320.5|9326.5|9321.5|9320.5|9315.5|47
1681464900000|2023-04-14 09:35:00|9325|9320|9330|9325|9330.5|9325.5|9323.5|9318.5|44
1681465200000|2023-04-14 09:40:00|9329.5|9324.5|9334.5|9329.5|9336.5|9331.5|9329.5|9324.5|57
1681465500000|2023-04-14 09:45:00|9334|9329|9331.5|9326.5|9334.5|9329.5|9328.5|9323.5|38
1681465800000|2023-04-14 09:50:00|9331|9326|9338.5|9333.5|9338.5|9333.5|9330.5|9325.5|66
1681466100000|2023-04-14 09:55:00|9339|9334|9342.5|9337.5|9343.5|9338.5|9337.5|9332.5|97
1681466400000|2023-04-14 10:00:00|9339|9334|9341|9336|9342|9337|9335.5|9330.5|91
1681466700000|2023-04-14 10:05:00|9341.5|9336.5|9333.5|9328.5|9341.5|9336.5|9332.5|9327.5|45
1681467000000|2023-04-14 10:10:00|9334|9329|9329.5|9324.5|9336.5|9331.5|9328.5|9323.5|48
1681467300000|2023-04-14 10:15:00|9329|9324|9330.5|9325.5|9333.5|9328.5|9326.5|9321.5|79
1681467600000|2023-04-14 10:20:00|9331|9326|9332|9327|9334|9329|9329.5|9324.5|40
1681467900000|2023-04-14 10:25:00|9331.5|9326.5|9331.5|9326.5|9334.5|9329.5|9329.5|9324.5|46
1681468200000|2023-04-14 10:30:00|9330.5|9325.5|9326.5|9321.5|9333|9328|9325|9320|48
1681468500000|2023-04-14 10:35:00|9326|9321|9320.5|9315.5|9327.5|9322.5|9318.5|9313.5|35
1681468800000|2023-04-14 10:40:00|9319.5|9314.5|9319.5|9314.5|9321.5|9316.5|9318.5|9313.5|44
1681469100000|2023-04-14 10:45:00|9321|9316|9324.5|9319.5|9324.5|9319.5|9319|9314|39
1681469400000|2023-04-14 10:50:00|9326|9321|9333.5|9328.5|9338.5|9333.5|9326|9321|82
1681469700000|2023-04-14 10:55:00|9334|9329|9342.5|9337.5|9342.5|9337.5|9334|9329|59
1681470000000|2023-04-14 11:00:00|9343|9338|9342.5|9337.5|9345.5|9340.5|9335.5|9330.5|46
1681470300000|2023-04-14 11:05:00|9342|9337|9355.5|9350.5|9357|9352|9342|9337|71
1681470600000|2023-04-14 11:10:00|9356|9351|9358.5|9353.5|9365.5|9360.5|9355.5|9350.5|201
1681470900000|2023-04-14 11:15:00|9359|9354|9358.5|9353.5|9366|9361|9354.5|9349.5|59
1681471200000|2023-04-14 11:20:00|9359|9354|9367.5|9362.5|9368|9363|9358.5|9353.5|78
1681471500000|2023-04-14 11:25:00|9368|9363|9367|9362|9370.5|9365.5|9364.5|9359.5|61
1681471800000|2023-04-14 11:30:00|9366.5|9361.5|9355.5|9350.5|9369|9364|9355.5|9350.5|73
1681472100000|2023-04-14 11:35:00|9356|9351|9355.5|9350.5|9357.5|9352.5|9353.5|9348.5|72
1681472400000|2023-04-14 11:40:00|9355.7|9350.7|9363.2|9358.2|9365.7|9360.7|9355.7|9350.7|97
1681472700000|2023-04-14 11:45:00|9363.7|9358.7|9362.7|9357.7|9365.7|9360.7|9359.7|9354.7|40
1681473000000|2023-04-14 11:50:00|9363.2|9358.2|9358.7|9353.7|9364.7|9359.7|9358.2|9353.2|41
1681473300000|2023-04-14 11:55:00|9358.2|9353.2|9357.2|9352.2|9360.7|9355.7|9356.2|9351.2|86
1681473600000|2023-04-14 12:00:00|9357.7|9352.7|9368.7|9363.7|9368.7|9363.7|9357.7|9352.7|116
1681473900000|2023-04-14 12:05:00|9368.2|9363.2|9372.2|9367.2|9372.7|9367.7|9368.2|9363.2|108
1681474200000|2023-04-14 12:10:00|9372.7|9367.7|9371.7|9366.7|9374.7|9369.7|9371.2|9366.2|84
1681474500000|2023-04-14 12:15:00|9372.7|9367.7|9375.7|9370.7|9375.7|9370.7|9368.7|9363.7|49
1681474800000|2023-04-14 12:20:00|9376.2|9371.2|9374.2|9369.2|9376.7|9371.7|9371.7|9366.7|57
1681475100000|2023-04-14 12:25:00|9373.7|9368.7|9365.7|9360.7|9374.2|9369.2|9365.7|9360.7|60
1681475400000|2023-04-14 12:30:00|9371.7|9366.7|9362.2|9357.2|9372.7|9367.7|9359.7|9354.7|99
1681475700000|2023-04-14 12:35:00|9361.7|9356.7|9361.7|9356.7|9366.2|9361.2|9356.2|9351.2|92
1681476000000|2023-04-14 12:40:00|9362.2|9357.2|9356.7|9351.7|9365.7|9360.7|9355.2|9350.2|77
1681476300000|2023-04-14 12:45:00|9356.2|9351.2|9361.7|9356.7|9363.2|9358.2|9351.7|9346.7|47
1681476600000|2023-04-14 12:50:00|9362.2|9357.2|9357.2|9352.2|9371.7|9366.7|9355.7|9350.7|115
1681476900000|2023-04-14 12:55:00|9357.7|9352.7|9354.7|9349.7|9358.2|9353.2|9351.2|9346.2|52
1681477200000|2023-04-14 13:00:00|9354.2|9349.2|9354.2|9349.2|9358.7|9353.7|9351.7|9346.7|66
1681477500000|2023-04-14 13:05:00|9354.7|9349.7|9355.7|9350.7|9356.2|9351.2|9352.2|9347.2|45
1681477800000|2023-04-14 13:10:00|9355.2|9350.2|9350.2|9345.2|9357.2|9352.2|9349.7|9344.7|58
1681478100000|2023-04-14 13:15:00|9350.7|9345.7|9356.7|9351.7|9357.7|9352.7|9349.7|9344.7|203
1681478400000|2023-04-14 13:20:00|9357.2|9352.2|9357.7|9352.7|9359.7|9354.7|9357.2|9352.2|72
1681478700000|2023-04-14 13:25:00|9357.2|9352.2|9358.2|9353.2|9359.7|9354.7|9353.7|9348.7|44
1681479000000|2023-04-14 13:30:00|9357.7|9352.7|9367.2|9362.2|9367.7|9362.7|9357.7|9352.7|94
1681479300000|2023-04-14 13:35:00|9367.7|9362.7|9369.2|9364.2|9374.2|9369.2|9366.2|9361.2|69
1681479600000|2023-04-14 13:40:00|9368.7|9363.7|9365.2|9360.2|9368.7|9363.7|9354.2|9349.2|72
1681479900000|2023-04-14 13:45:00|9365.7|9360.7|9371.2|9366.2|9371.2|9366.2|9358.7|9353.7|84
1681480200000|2023-04-14 13:50:00|9371.7|9366.7|9368.7|9363.7|9374.7|9369.7|9367.7|9362.7|89
1681480500000|2023-04-14 13:55:00|9369.7|9364.7|9366.2|9361.2|9372.7|9367.7|9366.2|9361.2|86
1681480800000|2023-04-14 14:00:00|9365.7|9360.7|9361.2|9356.2|9369.7|9364.7|9360.2|9355.2|141
1681481100000|2023-04-14 14:05:00|9362.2|9357.2|9349.2|9344.2|9362.7|9357.7|9343.7|9338.7|189
1681481400000|2023-04-14 14:10:00|9348.7|9343.7|9344.7|9339.7|9352.2|9347.2|9342.7|9337.7|75
1681481700000|2023-04-14 14:15:00|9344.2|9339.2|9346.7|9341.7|9352.7|9347.7|9342.2|9337.2|106
1681482000000|2023-04-14 14:20:00|9346.2|9341.2|9346.2|9341.2|9350.2|9345.2|9342.2|9337.2|89
1681482300000|2023-04-14 14:25:00|9346.7|9341.7|9344.2|9339.2|9352.2|9347.2|9343.2|9338.2|81
1681482600000|2023-04-14 14:30:00|9345.2|9340.2|9345.7|9340.7|9349.7|9344.7|9339.2|9334.2|71
1681482900000|2023-04-14 14:35:00|9345.2|9340.2|9347.7|9342.7|9347.7|9342.7|9337.2|9332.2|72
1681483200000|2023-04-14 14:40:00|9347.2|9342.2|9348.2|9343.2|9348.2|9343.2|9341.7|9336.7|57
1681483500000|2023-04-14 14:45:00|9347.7|9342.7|9351.7|9346.7|9352.2|9347.2|9344.2|9339.2|53
1681483800000|2023-04-14 14:50:00|9351.2|9346.2|9348.2|9343.2|9356.7|9351.7|9346.2|9341.2|73
1681484100000|2023-04-14 14:55:00|9347.7|9342.7|9351.7|9346.7|9352.7|9347.7|9347.7|9342.7|68
1681484400000|2023-04-14 15:00:00|9351.2|9346.2|9347.2|9342.2|9352.2|9347.2|9346.2|9341.2|77
1681484700000|2023-04-14 15:05:00|9346.2|9341.2|9348.7|9343.7|9352.7|9347.7|9344.7|9339.7|102
1681485000000|2023-04-14 15:10:00|9349.2|9344.2|9349.7|9344.7|9353.7|9348.7|9347.7|9342.7|125
1681485300000|2023-04-14 15:15:00|9349.2|9344.2|9351.7|9346.7|9353.2|9348.2|9346.2|9341.2|84
1681485600000|2023-04-14 15:20:00|9352.2|9347.2|9349.7|9344.7|9355.7|9350.7|9347.7|9342.7|109
1681485900000|2023-04-14 15:25:00|9349.2|9344.2|9344.2|9339.2|9349.2|9344.2|9342.2|9337.2|155
1681486200000|2023-04-14 15:30:00|9344.7|9338.7|9362.7|9356.7|9362.7|9356.7|9342.7|9336.7|676
1681486500000|2023-04-14 15:35:00|9363.7|9357.7|9355.7|9348.7|9364.7|9357.7|9352.7|9345.7|223
1681486800000|2023-04-14 15:40:00|9354.7|9347.7|9358.7|9351.7|9358.7|9351.7|9353.7|9346.7|20
1681487100000|2023-04-14 15:45:00|9357.7|9350.7|9357.7|9350.7|9360.7|9353.7|9356.7|9349.7|11
1681487400000|2023-04-14 15:50:00|9356.7|9349.7|9360.7|9353.7|9361.7|9354.7|9354.7|9348.7|43
1681487700000|2023-04-14 15:55:00|9359.7|9352.7|9359.7|9352.7|9360.7|9353.7|9354.7|9347.7|20
1681488000000|2023-04-14 16:00:00|9358.7|9351.7|9359.7|9352.7|9361.7|9355.7|9358.7|9351.7|6
1681488300000|2023-04-14 16:05:00|9360.7|9353.7|9353.7|9346.7|9361.7|9354.7|9351.7|9344.7|37
1681488600000|2023-04-14 16:10:00|9354.7|9347.7|9353.7|9346.7|9354.7|9347.7|9351.7|9344.7|5
1681488900000|2023-04-14 16:15:00|9354.7|9347.7|9352.7|9345.7|9354.7|9347.7|9349.7|9342.7|9
1681489200000|2023-04-14 16:20:00|9351.7|9344.7|9352.7|9345.7|9355.7|9348.7|9350.7|9343.7|5
1681489500000|2023-04-14 16:25:00|9351.7|9346.7|9356.7|9350.7|9356.7|9350.7|9351.7|9346.7|5
1681489800000|2023-04-14 16:30:00|9355.7|9349.7|9356.7|9349.7|9356.7|9349.7|9353.7|9347.7|6
1681490100000|2023-04-14 16:35:00|9355.7|9348.7|9354.7|9347.7|9356.7|9348.7|9353.7|9346.7|4
1681490400000|2023-04-14 16:40:00|9353.7|9348.7|9354.7|9347.7|9356.7|9349.7|9353.7|9347.7|5
1681490700000|2023-04-14 16:45:00|9353.7|9346.7|9351.7|9344.7|9354.7|9346.7|9350.7|9343.7|27
1681491000000|2023-04-14 16:50:00|9352.7|9345.7|9349.7|9342.7|9352.7|9346.7|9348.7|9342.7|0
1681491300000|2023-04-14 16:55:00|9348.7|9341.7|9351.7|9344.7|9351.7|9344.7|9347.7|9340.7|8
1681491600000|2023-04-14 17:00:00|9350.7|9343.7|9354.7|9347.7|9354.7|9347.7|9350.7|9343.7|8
1681491900000|2023-04-14 17:05:00|9356.7|9348.7|9355.7|9347.7|9357.7|9350.7|9353.7|9346.7|7
1681492200000|2023-04-14 17:10:00|9357.7|9348.7|9357.7|9350.7|9358.7|9351.7|9356.7|9348.7|4
1681492500000|2023-04-14 17:15:00|9358.7|9351.7|9357.7|9349.7|9358.7|9351.7|9356.7|9348.7|5
1681492800000|2023-04-14 17:20:00|9356.7|9348.7|9353.7|9346.7|9356.7|9348.7|9351.7|9344.7|5
1681493100000|2023-04-14 17:25:00|9354.7|9347.7|9351.7|9344.7|9355.7|9347.7|9351.7|9344.7|9
1681493400000|2023-04-14 17:30:00|9350.7|9343.7|9347.7|9339.7|9351.7|9343.7|9345.7|9337.7|4
1681493700000|2023-04-14 17:35:00|9346.7|9337.7|9346.7|9338.7|9347.7|9339.7|9344.7|9336.7|7
1681494000000|2023-04-14 17:40:00|9347.7|9339.7|9347.7|9339.7|9351.7|9343.7|9346.7|9339.7|8
1681494300000|2023-04-14 17:45:00|9346.7|9340.7|9350.7|9342.7|9351.7|9343.7|9346.7|9340.7|3
1681494600000|2023-04-14 17:50:00|9351.7|9343.7|9354.7|9346.7|9356.7|9349.7|9350.7|9343.7|15
1681494900000|2023-04-14 17:55:00|9355.7|9347.7|9357.6|9345.6|9359.7|9351.7|9353.2|9345.6|11
1681495200000|2023-04-14 18:00:00|9357.7|9345.7|9355.4|9343.4|9357.7|9345.7|9353.3|9341.3|0
1681495500000|2023-04-14 18:05:00|9353.3|9341.3|9358.2|9346.2|9360.3|9348.3|9353.2|9341.2|0
1681495800000|2023-04-14 18:10:00|9360.3|9348.3|9360.4|9348.4|9360.4|9348.4|9358.1|9346.1|0
1681496100000|2023-04-14 18:15:00|9362.5|9350.5|9362.6|9350.6|9364.8|9352.8|9360.4|9348.4|0
1681496400000|2023-04-14 18:20:00|9362.5|9350.5|9366.6|9354.6|9368.8|9356.8|9362.5|9350.5|0
1681496700000|2023-04-14 18:25:00|9364.5|9352.5|9368.8|9356.8|9368.8|9356.8|9364.4|9352.4|0
1681497000000|2023-04-14 18:30:00|9368.9|9356.9|9371|9359|9371.1|9359.1|9368.8|9356.8|0
1681497300000|2023-04-14 18:35:00|9371.1|9359.1|9368.8|9356.8|9371.1|9359.1|9367.7|9355.7|0
1681497600000|2023-04-14 18:40:00|9368.7|9356.7|9370.9|9358.9|9371|9359|9366.6|9354.6|0
1681497900000|2023-04-14 18:45:00|9371|9359|9371|9359|9373.1|9361.1|9366.6|9354.6|0
1681498200000|2023-04-14 18:50:00|9370.9|9358.9|9368.6|9356.6|9371|9359|9366.4|9354.4|0
1681498500000|2023-04-14 18:55:00|9368.7|9356.7|9370.9|9358.9|9370.9|9358.9|9368.6|9356.6|0
1681498800000|2023-04-14 19:00:00|9370.8|9358.8|9366.5|9354.5|9370.9|9358.9|9366.4|9354.4|0
1681499100000|2023-04-14 19:05:00|9366.4|9354.4|9366.4|9354.4|9368.6|9356.6|9364.2|9352.2|0
1681499400000|2023-04-14 19:10:00|9366.3|9354.3|9361.9|9349.9|9366.4|9354.4|9361.8|9349.8|0
1681499700000|2023-04-14 19:15:00|9361.8|9349.8|9357.6|9345.6|9361.9|9349.9|9351|9339|0
1681500000000|2023-04-14 19:20:00|9357.5|9345.5|9364.2|9352.2|9364.2|9352.2|9353.2|9341.2|0
1681500300000|2023-04-14 19:25:00|9366.3|9354.3|9368.5|9356.5|9370.7|9358.7|9366.3|9354.3|0
1681500600000|2023-04-14 19:30:00|9368.6|9356.6|9370.7|9358.7|9370.8|9358.8|9366.4|9354.4|0
1681500900000|2023-04-14 19:35:00|9370.8|9358.8|9375.2|9363.2|9375.2|9363.2|9368.6|9356.6|0
1681501200000|2023-04-14 19:40:00|9375.3|9363.3|9377.5|9365.5|9377.5|9365.5|9373|9361|0
1681501500000|2023-04-14 19:45:00|9378.3|9366.3|9378.7|9366.7|9381|9369|9376.5|9364.5|0
1681501800000|2023-04-14 19:50:00|9378.6|9366.6|9374.3|9362.3|9378.7|9366.7|9374.2|9362.2|0
1681502100000|2023-04-14 19:55:00|9372.2|9360.2|9378.6|9366.6|9380.8|9368.8|9372.2|9360.2|0
1681502400000|2023-04-14 20:00:00|9377.6|9365.6|9379.8|9367.8|9382.1|9370.1|9377.6|9365.6|0
1681502700000|2023-04-14 20:05:00|9379.7|9367.7|9382.6|9370.6|9383.2|9371.2|9378|9366|0
1681503000000|2023-04-14 20:10:00|9383.2|9371.2|9384.8|9372.8|9384.8|9372.8|9382.5|9370.5|0
1681503300000|2023-04-14 20:15:00|9384.1|9372.1|9390.3|9378.3|9392|9380|9384.1|9372.1|0
1681503600000|2023-04-14 20:20:00|9390.9|9378.9|9390.3|9378.3|9390.9|9378.9|9389.2|9377.2|0
1681503900000|2023-04-14 20:25:00|9390.2|9378.2|9392.7|9380.7|9394.4|9382.4|9389.8|9377.8|0
1681504200000|2023-04-14 20:30:00|9393.1|9381.1|9397.1|9385.1|9397.5|9385.5|9393.1|9381.1|0
1681504500000|2023-04-14 20:35:00|9396.5|9384.5|9397.4|9385.4|9397.4|9385.4|9395.4|9383.4|0
1681504800000|2023-04-14 20:40:00|9398.1|9386.1|9402.6|9390.6|9403.7|9391.7|9398.1|9386.1|0
1681505100000|2023-04-14 20:45:00|9401.9|9389.9|9399.8|9387.8|9402.6|9390.6|9399.1|9387.1|0
1681505400000|2023-04-14 20:50:00|9399.3|9387.3|9399.8|9387.8|9399.8|9387.8|9398|9386|0
1681505700000|2023-04-14 20:55:00|9400|9388|9396.5|9384.5|9400|9388|9394.6|9382.6|0
1681506000000|2023-04-14 21:00:00|9396.8|9384.8|9396.8|9384.8|9396.8|9384.8|9396.8|9384.8|0
1681682400000|2023-04-16 22:00:00|9398.9|9386.9|9391.9|9379.9|9399.6|9387.6|9391.5|9379.5|0
1681682700000|2023-04-16 22:05:00|9392.6|9380.6|9395.4|9383.4|9395.4|9383.4|9392.6|9380.6|0
1681683000000|2023-04-16 22:10:00|9394.7|9382.7|9391.9|9379.9|9395.2|9383.2|9390.8|9378.8|0
1681683300000|2023-04-16 22:15:00|9391.5|9379.5|9389.7|9377.7|9393.2|9381.2|9388.7|9376.7|0
1681683600000|2023-04-16 22:20:00|9389.8|9377.8|9390.8|9378.8|9393.2|9381.2|9389.7|9377.7|0
1681683900000|2023-04-16 22:25:00|9390.4|9378.4|9390.4|9378.4|9391.9|9379.9|9389.1|9377.1|0
1681684200000|2023-04-16 22:30:00|9389.7|9377.7|9391.5|9379.5|9391.9|9379.9|9388|9376|0
1681684500000|2023-04-16 22:35:00|9391.4|9379.4|9392.9|9380.9|9392.9|9380.9|9388.7|9376.7|0
1681684800000|2023-04-16 22:40:00|9393.6|9381.6|9393.6|9381.6|9394|9382|9392.5|9380.5|0
1681685100000|2023-04-16 22:45:00|9393.5|9381.5|9393.6|9381.6|9394.9|9382.9|9392.5|9380.5|0
1681685400000|2023-04-16 22:50:00|9393.8|9381.8|9396.4|9384.4|9396.8|9384.8|9392.5|9380.5|0
1681685700000|2023-04-16 22:55:00|9396.6|9384.6|9397.4|9385.4|9398.5|9386.5|9396.4|9384.4|0
1681686000000|2023-04-16 23:00:00|9398|9386|9395.2|9383.2|9398|9386|9393.9|9381.9|0
1681686300000|2023-04-16 23:05:00|9395.3|9383.3|9395.2|9383.2|9396.1|9384.1|9393.9|9381.9|0
1681686600000|2023-04-16 23:10:00|9395|9383|9393.3|9381.3|9395|9383|9392.6|9380.6|0
1681686900000|2023-04-16 23:15:00|9393.5|9381.5|9391.6|9379.6|9393.7|9381.7|9390.5|9378.5|0
1681687200000|2023-04-16 23:20:00|9391.5|9379.5|9392.6|9380.6|9393.7|9381.7|9390.9|9378.9|0
1681687500000|2023-04-16 23:25:00|9392.2|9380.2|9393.3|9381.3|9394.2|9382.2|9392.2|9380.2|0
1681687800000|2023-04-16 23:30:00|9392.6|9380.6|9393.3|9381.3|9395|9383|9392.6|9380.6|0
1681688100000|2023-04-16 23:35:00|9393.7|9381.7|9393.3|9381.3|9394.6|9382.6|9393.3|9381.3|0
1681688400000|2023-04-16 23:40:00|9393.7|9381.7|9391.6|9379.6|9394.6|9382.6|9391.6|9379.6|0
1681688700000|2023-04-16 23:45:00|9392.2|9380.2|9393.7|9381.7|9394.4|9382.4|9392.2|9380.2|0
1681689000000|2023-04-16 23:50:00|9393.8|9381.8|9393.3|9381.3|9395|9383|9393.3|9381.3|0
1681689300000|2023-04-16 23:55:00|9392.6|9380.6|9393.7|9381.7|9393.7|9381.7|9391.6|9379.6|0
1681689600000|2023-04-17 00:00:00|9393.3|9381.3|9396.5|9384.5|9398.6|9386.6|9392.6|9380.6|0
1681689900000|2023-04-17 00:05:00|9395.8|9383.8|9396.5|9384.5|9397.1|9385.1|9395.4|9383.4|0
1681690200000|2023-04-17 00:10:00|9395.8|9383.8|9395.4|9383.4|9397.1|9385.1|9391.6|9379.6|0
1681690500000|2023-04-17 00:15:00|9395.6|9383.6|9390.7|9378.7|9395.8|9383.8|9386.5|9374.5|0
1681690800000|2023-04-17 00:20:00|9389.7|9377.7|9390.9|9378.9|9390.9|9378.9|9388.7|9376.7|0
1681691100000|2023-04-17 00:25:00|9390.8|9378.8|9387.7|9375.7|9390.9|9378.9|9386.6|9374.6|0
1681691400000|2023-04-17 00:30:00|9388.7|9376.7|9390.9|9378.9|9393|9381|9387.7|9375.7|0
1681691700000|2023-04-17 00:35:00|9390.8|9378.8|9386.6|9374.6|9390.8|9378.8|9385.6|9373.6|0
1681692000000|2023-04-17 00:40:00|9388.7|9376.7|9390.8|9378.8|9390.8|9378.8|9388.7|9376.7|0
1681692300000|2023-04-17 00:45:00|9388.7|9376.7|9388.7|9376.7|9390.8|9378.8|9388.7|9376.7|0
1681692600000|2023-04-17 00:50:00|9386.6|9374.6|9386.5|9374.5|9386.6|9374.6|9384.4|9372.4|0
1681692900000|2023-04-17 00:55:00|9388.6|9376.6|9384.3|9372.3|9388.6|9376.6|9384.3|9372.3|0
1681693200000|2023-04-17 01:00:00|9384.4|9372.4|9384.3|9372.3|9386.5|9374.5|9384.3|9372.3|0
1681693500000|2023-04-17 01:05:00|9386.4|9374.4|9386.5|9374.5|9386.5|9374.5|9384.3|9372.3|0
1681693800000|2023-04-17 01:10:00|9384.4|9372.4|9385.5|9373.5|9386.5|9374.5|9384.4|9372.4|0
1681694100000|2023-04-17 01:15:00|9386.5|9374.5|9384.4|9372.4|9386.5|9374.5|9382.2|9370.2|0
1681694400000|2023-04-17 01:20:00|9386.5|9374.5|9386.5|9374.5|9386.5|9374.5|9384.4|9372.4|0
1681694700000|2023-04-17 01:25:00|9384.4|9372.4|9384.3|9372.3|9384.4|9372.4|9384.3|9372.3|0
1681695000000|2023-04-17 01:30:00|9382.3|9370.3|9386.5|9374.5|9386.5|9374.5|9382.2|9370.2|0
1681695300000|2023-04-17 01:35:00|9384.4|9372.4|9386.5|9374.5|9386.5|9374.5|9384.4|9372.4|0
1681695600000|2023-04-17 01:40:00|9385.5|9373.5|9392.9|9380.9|9393|9381|9384.4|9372.4|0
1681695900000|2023-04-17 01:45:00|9393|9381|9392.9|9380.9|9395.1|9383.1|9392.9|9380.9|0
1681696200000|2023-04-17 01:50:00|9394|9382|9392.9|9380.9|9395.1|9383.1|9392.9|9380.9|0
1681696500000|2023-04-17 01:55:00|9391.8|9379.8|9390.7|9378.7|9392.9|9380.9|9388.6|9376.6|0
1681696800000|2023-04-17 02:00:00|9390.8|9378.8|9388.6|9376.6|9392.9|9380.9|9388.5|9376.5|0
1681697100000|2023-04-17 02:05:00|9387.5|9375.5|9388.6|9376.6|9388.6|9376.6|9387.5|9375.5|0
1681697400000|2023-04-17 02:10:00|9388.5|9376.5|9388.6|9376.6|9388.6|9376.6|9386.5|9374.5|0
1681698300000|2023-04-17 02:25:00|9388.7|9376.7|9388.7|9376.7|9388.7|9376.7|9388.6|9376.6|0
1681698600000|2023-04-17 02:30:00|9390.7|9378.7|9392.9|9380.9|9392.9|9380.9|9388.6|9376.6|0
1681698900000|2023-04-17 02:35:00|9391.8|9379.8|9390.8|9378.8|9392.9|9380.9|9390.7|9378.7|0
1681699200000|2023-04-17 02:40:00|9392.9|9380.9|9390.8|9378.8|9392.9|9380.9|9390.8|9378.8|0
1681699500000|2023-04-17 02:45:00|9390.7|9378.7|9388.6|9376.6|9390.8|9378.8|9388.6|9376.6|0
1681699800000|2023-04-17 02:50:00|9388.7|9376.7|9388.7|9376.7|9388.7|9376.7|9388.6|9376.6|0
1681700100000|2023-04-17 02:55:00|9388.6|9376.6|9388.6|9376.6|9388.7|9376.7|9388.6|9376.6|0
1681700400000|2023-04-17 03:00:00|9386.5|9374.5|9387.6|9375.6|9388.7|9376.7|9386.5|9374.5|0
1681700700000|2023-04-17 03:05:00|9386.6|9374.6|9386.6|9374.6|9386.6|9374.6|9386.6|9374.6|0
1681701000000|2023-04-17 03:10:00|9386.5|9374.5|9386.5|9374.5|9386.6|9374.6|9386.5|9374.5|0
1681701300000|2023-04-17 03:15:00|9384.4|9372.4|9386.5|9374.5|9386.5|9374.5|9384.4|9372.4|0
1681701600000|2023-04-17 03:20:00|9386.6|9374.6|9384.5|9372.5|9386.6|9374.6|9384.5|9372.5|0
1681701900000|2023-04-17 03:25:00|9386.6|9374.6|9386.6|9374.6|9386.6|9374.6|9384.5|9372.5|0
1681702200000|2023-04-17 03:30:00|9385.5|9373.5|9384.4|9372.4|9385.5|9373.5|9384.4|9372.4|0
1681702800000|2023-04-17 03:40:00|9384.5|9372.5|9384.5|9372.5|9384.5|9372.5|9384.5|9372.5|0
1681703100000|2023-04-17 03:45:00|9386.5|9374.5|9384.5|9372.5|9386.6|9374.6|9384.4|9372.4|0
1681703400000|2023-04-17 03:50:00|9385.5|9373.5|9384.4|9372.4|9386.6|9374.6|9384.4|9372.4|0
1681703700000|2023-04-17 03:55:00|9384.5|9372.5|9384.4|9372.4|9384.5|9372.5|9384.4|9372.4|0
1681704000000|2023-04-17 04:00:00|9384.5|9372.5|9384.4|9372.4|9386.6|9374.6|9384.4|9372.4|0
1681704300000|2023-04-17 04:05:00|9384.5|9372.5|9384.5|9372.5|9384.5|9372.5|9384.4|9372.4|0
1681704600000|2023-04-17 04:10:00|9384.4|9372.4|9384.4|9372.4|9384.5|9372.5|9384.4|9372.4|0
1681704900000|2023-04-17 04:15:00|9383.3|9371.3|9382.3|9370.3|9383.3|9371.3|9382.3|9370.3|0
1681705200000|2023-04-17 04:20:00|9384.4|9372.4|9384.4|9372.4|9384.4|9372.4|9384.4|9372.4|0
1681705500000|2023-04-17 04:25:00|9382.3|9370.3|9384.4|9372.4|9384.4|9372.4|9382.3|9370.3|0
1681705800000|2023-04-17 04:30:00|9382.3|9370.3|9382.3|9370.3|9382.3|9370.3|9382.3|9370.3|0
1681706100000|2023-04-17 04:35:00|9384.4|9372.4|9384.4|9372.4|9384.4|9372.4|9382.3|9370.3|0
1681706400000|2023-04-17 04:40:00|9383.4|9371.4|9382.3|9370.3|9384.4|9372.4|9382.3|9370.3|0
1681707600000|2023-04-17 05:00:00|9382.4|9370.4|9384.5|9372.5|9384.5|9372.5|9382.4|9370.4|0
1681707900000|2023-04-17 05:05:00|9384.4|9372.4|9382.3|9370.3|9384.5|9372.5|9382.3|9370.3|0
1681708200000|2023-04-17 05:10:00|9381.2|9369.2|9380.2|9368.2|9381.2|9369.2|9380.2|9368.2|0
1681708500000|2023-04-17 05:15:00|9382.3|9370.3|9382.3|9370.3|9382.3|9370.3|9381.3|9369.3|0
1681708800000|2023-04-17 05:20:00|9382.8|9370.8|9378.5|9366.5|9382.8|9370.8|9378.5|9366.5|0
1681709100000|2023-04-17 05:25:00|9378.6|9366.6|9382.8|9370.8|9385|9373|9378.5|9366.5|0
1681709400000|2023-04-17 05:30:00|9382.9|9370.9|9384.9|9372.9|9385|9373|9382.8|9370.8|0
1681709700000|2023-04-17 05:35:00|9382.8|9370.8|9382.8|9370.8|9384.9|9372.9|9380.7|9368.7|0
1681710000000|2023-04-17 05:40:00|9380.7|9368.7|9382.8|9370.8|9382.8|9370.8|9380.7|9368.7|0
1681710300000|2023-04-17 05:45:00|9383.9|9371.9|9385|9373|9385|9373|9382.8|9370.8|0
1681710600000|2023-04-17 05:50:00|9384.9|9372.9|9385|9373|9385|9373|9384.9|9372.9|0
1681710900000|2023-04-17 05:55:00|9384.9|9372.9|9385|9373|9385|9373|9382.8|9370.8|0
1681711200000|2023-04-17 06:00:00|9382.9|9370.9|9384.2|9379.2|9386.2|9381.2|9376.7|9368.7|46
1681711500000|2023-04-17 06:05:00|9383.7|9378.7|9382.2|9377.2|9387.2|9382.2|9382.2|9377.2|21
1681711800000|2023-04-17 06:10:00|9381.7|9376.7|9382.2|9377.2|9382.7|9377.7|9378.2|9373.2|35
1681712100000|2023-04-17 06:15:00|9381.7|9376.7|9378.7|9373.7|9381.7|9376.7|9376.2|9371.2|12
1681712400000|2023-04-17 06:20:00|9378.2|9373.2|9376.7|9371.7|9380.2|9375.2|9375.7|9370.7|19
1681712700000|2023-04-17 06:25:00|9376.2|9371.2|9377.2|9372.2|9378.2|9373.2|9374.2|9369.2|16
1681713000000|2023-04-17 06:30:00|9377.7|9372.7|9373.7|9368.7|9377.7|9372.7|9373.7|9368.7|9
1681713300000|2023-04-17 06:35:00|9374.2|9369.2|9379.2|9374.2|9379.2|9374.2|9374.2|9369.2|8
1681713600000|2023-04-17 06:40:00|9379.7|9374.7|9376.7|9371.7|9380.7|9375.7|9376.2|9371.2|5
1681713900000|2023-04-17 06:45:00|9377.2|9372.2|9378.7|9373.7|9378.7|9373.7|9375.2|9370.2|23
1681714200000|2023-04-17 06:50:00|9379.2|9374.2|9385.7|9380.7|9385.7|9380.7|9379.2|9374.2|24
1681714500000|2023-04-17 06:55:00|9385.2|9380.2|9388.2|9383.2|9394.7|9389.7|9384.7|9379.7|39
1681714800000|2023-04-17 07:00:00|9389.2|9384.2|9374.7|9369.7|9395.7|9390.7|9365.7|9360.7|635
1681715100000|2023-04-17 07:05:00|9374.2|9369.2|9384.7|9379.7|9386.7|9381.7|9374.2|9369.2|368
1681715400000|2023-04-17 07:10:00|9386.7|9381.7|9388.7|9383.7|9394.7|9389.7|9384.2|9379.2|352
1681715700000|2023-04-17 07:15:00|9388.2|9383.2|9394.7|9389.7|9396.2|9391.2|9386.2|9381.2|443
1681716000000|2023-04-17 07:20:00|9394.2|9389.2|9406.7|9401.7|9407.7|9402.7|9393.7|9388.7|233
1681716300000|2023-04-17 07:25:00|9406.2|9401.2|9408.2|9403.2|9410.2|9405.2|9400.7|9395.7|256
1681716600000|2023-04-17 07:30:00|9409.2|9404.2|9414.2|9409.2|9414.2|9409.2|9401.2|9396.2|136
1681716900000|2023-04-17 07:35:00|9413.7|9408.7|9404.7|9399.7|9415.2|9410.2|9402.2|9397.2|193
1681717200000|2023-04-17 07:40:00|9406.1|9401.1|9396.6|9391.6|9407.1|9402.1|9396.1|9391.1|240
1681717500000|2023-04-17 07:45:00|9397.6|9392.6|9394.1|9389.1|9401.6|9396.6|9392.6|9387.6|96
1681717800000|2023-04-17 07:50:00|9394.6|9389.6|9394.6|9389.6|9397.6|9392.6|9385.1|9380.1|86
1681718100000|2023-04-17 07:55:00|9394.1|9389.1|9380.1|9375.1|9394.6|9389.6|9379.6|9374.6|78
1681718400000|2023-04-17 08:00:00|9379.6|9374.6|9386.6|9381.6|9388.1|9383.1|9375.1|9370.1|170
1681718700000|2023-04-17 08:05:00|9387.1|9382.1|9388.1|9383.1|9391.1|9386.1|9380.1|9375.1|104
1681719000000|2023-04-17 08:10:00|9387.6|9382.6|9386.6|9381.6|9390.6|9385.6|9382.6|9377.6|94
1681719300000|2023-04-17 08:15:00|9386.1|9381.1|9387.6|9382.6|9390.6|9385.6|9382.6|9377.6|97
1681719600000|2023-04-17 08:20:00|9389.1|9384.1|9374.6|9369.6|9390.6|9385.6|9373.6|9368.6|116
1681719900000|2023-04-17 08:25:00|9375.1|9370.1|9376.6|9371.6|9381.1|9376.1|9373.6|9368.6|48
1681720200000|2023-04-17 08:30:00|9375.6|9370.6|9377.1|9372.1|9378.1|9373.1|9373.6|9368.6|45
1681720500000|2023-04-17 08:35:00|9377.6|9372.6|9381.6|9376.6|9381.6|9376.6|9374.1|9369.1|59
1681720800000|2023-04-17 08:40:00|9381.1|9376.1|9375.6|9370.6|9384.1|9379.1|9375.1|9370.1|79
1681721100000|2023-04-17 08:45:00|9376.1|9371.1|9382.1|9377.1|9383.6|9378.6|9372.6|9367.6|69
1681721400000|2023-04-17 08:50:00|9382.6|9377.6|9378.6|9373.6|9385.6|9380.6|9378.6|9373.6|281
1681721700000|2023-04-17 08:55:00|9379.6|9374.6|9382.6|9377.6|9386.1|9381.1|9379.6|9374.6|82
1681722000000|2023-04-17 09:00:00|9382.1|9377.1|9384.6|9379.6|9386.1|9381.1|9378.1|9373.1|84
1681722300000|2023-04-17 09:05:00|9385.6|9380.6|9380.1|9375.1|9387.1|9382.1|9377.6|9372.6|41
1681722600000|2023-04-17 09:10:00|9379.6|9374.6|9381.6|9376.6|9384.1|9379.1|9377.1|9372.1|56
1681722900000|2023-04-17 09:15:00|9382.1|9377.1|9378.1|9373.1|9383.6|9378.6|9374.6|9369.6|198
1681723200000|2023-04-17 09:20:00|9377.6|9372.6|9380.1|9375.1|9380.1|9375.1|9374.6|9369.6|54
1681723500000|2023-04-17 09:25:00|9380.6|9375.6|9386.1|9381.1|9386.6|9381.6|9378.6|9373.6|47
1681723800000|2023-04-17 09:30:00|9386.6|9381.6|9390.1|9385.1|9390.6|9385.6|9383.1|9378.1|467
1681724100000|2023-04-17 09:35:00|9390.6|9385.6|9384.1|9379.1|9391.6|9386.6|9382.1|9377.1|52
1681724400000|2023-04-17 09:40:00|9383.6|9378.6|9382.6|9377.6|9384.6|9379.6|9379.1|9374.1|32
1681724700000|2023-04-17 09:45:00|9383.1|9378.1|9384.1|9379.1|9386.1|9381.1|9382.1|9377.1|66
1681725000000|2023-04-17 09:50:00|9384.6|9379.6|9385.1|9380.1|9386.6|9381.6|9380.6|9375.6|51
1681725300000|2023-04-17 09:55:00|9385.6|9380.6|9389.6|9384.6|9390.6|9385.6|9383.6|9378.6|66
1681725600000|2023-04-17 10:00:00|9390.1|9385.1|9392.6|9387.6|9395.6|9390.6|9388.6|9383.6|56
1681725900000|2023-04-17 10:05:00|9393.1|9388.1|9392.1|9387.1|9394.1|9389.1|9390.1|9385.1|51
1681726200000|2023-04-17 10:10:00|9391.6|9386.6|9397.6|9392.6|9397.6|9392.6|9388.6|9383.6|68
1681726500000|2023-04-17 10:15:00|9396.6|9391.6|9393.6|9388.6|9398.6|9393.6|9392.1|9387.1|55
1681726800000|2023-04-17 10:20:00|9394.6|9389.6|9391.1|9386.1|9396.1|9391.1|9388.6|9383.6|64
1681727100000|2023-04-17 10:25:00|9391.6|9386.6|9390.1|9385.1|9391.6|9386.6|9386.1|9381.1|115
1681727400000|2023-04-17 10:30:00|9389.6|9384.6|9395.6|9390.6|9395.6|9390.6|9388.6|9383.6|67
1681727700000|2023-04-17 10:35:00|9395.1|9390.1|9391.1|9386.1|9395.1|9390.1|9390.1|9385.1|55
1681728000000|2023-04-17 10:40:00|9391.6|9386.6|9390.6|9385.6|9392.1|9387.1|9389.1|9384.1|44
1681728300000|2023-04-17 10:45:00|9390.1|9385.1|9386.1|9381.1|9393.6|9388.6|9386.1|9381.1|227
1681728600000|2023-04-17 10:50:00|9385.6|9380.6|9385.1|9380.1|9387.6|9382.6|9383.6|9378.6|55
1681728900000|2023-04-17 10:55:00|9384.6|9379.6|9390.1|9385.1|9393.6|9388.6|9384.6|9379.6|62
1681729200000|2023-04-17 11:00:00|9389.6|9384.6|9390.1|9385.1|9393.1|9388.1|9389.1|9384.1|41
1681729500000|2023-04-17 11:05:00|9389.6|9384.6|9390.1|9385.1|9391.6|9386.6|9386.1|9381.1|61
1681729800000|2023-04-17 11:10:00|9389.6|9384.6|9384.1|9379.1|9389.6|9384.6|9383.6|9378.6|61
1681730100000|2023-04-17 11:15:00|9384.6|9379.6|9385.6|9380.6|9387.6|9382.6|9384.1|9379.1|42
1681730400000|2023-04-17 11:20:00|9384.6|9379.6|9387.1|9382.1|9390.1|9385.1|9383.6|9378.6|48
1681730700000|2023-04-17 11:25:00|9387.6|9382.6|9387.1|9382.1|9390.1|9385.1|9387.1|9382.1|62
1681731000000|2023-04-17 11:30:00|9386.6|9381.6|9385.6|9380.6|9390.1|9385.1|9385.6|9380.6|157
1681731300000|2023-04-17 11:35:00|9386.1|9381.1|9381.6|9376.6|9387.6|9382.6|9378.6|9373.6|41
1681731600000|2023-04-17 11:40:00|9380.7|9375.7|9387.7|9382.7|9390.2|9385.2|9380.7|9375.7|37
1681731900000|2023-04-17 11:45:00|9387.2|9382.2|9387.2|9382.2|9389.7|9384.7|9385.2|9380.2|34
1681732200000|2023-04-17 11:50:00|9386.7|9381.7|9387.7|9382.7|9389.7|9384.7|9386.7|9381.7|98
1681732500000|2023-04-17 11:55:00|9388.2|9383.2|9381.2|9376.2|9388.7|9383.7|9381.2|9376.2|39
1681732800000|2023-04-17 12:00:00|9381.7|9376.7|9385.7|9380.7|9386.2|9381.2|9380.7|9375.7|41
1681733100000|2023-04-17 12:05:00|9386.2|9381.2|9383.7|9378.7|9386.7|9381.7|9381.2|9376.2|52
1681733400000|2023-04-17 12:10:00|9384.7|9379.7|9384.7|9379.7|9387.2|9382.2|9383.2|9378.2|50
1681733700000|2023-04-17 12:15:00|9384.2|9379.2|9382.7|9377.7|9384.2|9379.2|9379.2|9374.2|69
1681734000000|2023-04-17 12:20:00|9383.7|9378.7|9382.7|9377.7|9384.7|9379.7|9379.7|9374.7|218
1681734300000|2023-04-17 12:25:00|9382.2|9377.2|9385.7|9380.7|9386.2|9381.2|9382.2|9377.2|138
1681734600000|2023-04-17 12:30:00|9384.2|9379.2|9392.7|9387.7|9392.7|9387.7|9384.2|9379.2|89
1681734900000|2023-04-17 12:35:00|9393.7|9388.7|9396.7|9391.7|9398.7|9393.7|9389.7|9384.7|68
1681735200000|2023-04-17 12:40:00|9396.2|9391.2|9393.7|9388.7|9397.7|9392.7|9392.7|9387.7|61
1681735500000|2023-04-17 12:45:00|9393.2|9388.2|9388.7|9383.7|9394.7|9389.7|9388.7|9383.7|57
1681735800000|2023-04-17 12:50:00|9388.2|9383.2|9386.7|9381.7|9392.2|9387.2|9385.7|9380.7|74
1681736100000|2023-04-17 12:55:00|9387.2|9382.2|9383.2|9378.2|9388.2|9383.2|9380.2|9375.2|48
1681736400000|2023-04-17 13:00:00|9383.7|9378.7|9385.7|9380.7|9387.2|9382.2|9383.7|9378.7|33
1681736700000|2023-04-17 13:05:00|9385.2|9380.2|9390.7|9385.7|9390.7|9385.7|9384.7|9379.7|38
1681737000000|2023-04-17 13:10:00|9391.2|9386.2|9386.2|9381.2|9391.7|9386.7|9386.2|9381.2|40
1681737300000|2023-04-17 13:15:00|9386.7|9381.7|9388.2|9383.2|9392.7|9387.7|9386.2|9381.2|112
1681737600000|2023-04-17 13:20:00|9388.7|9383.7|9385.7|9380.7|9388.7|9383.7|9385.2|9380.2|36
1681737900000|2023-04-17 13:25:00|9385.2|9380.2|9391.7|9386.7|9393.7|9388.7|9385.2|9380.2|55
1681738200000|2023-04-17 13:30:00|9391.2|9386.2|9384.7|9379.7|9392.2|9387.2|9384.7|9379.7|60
1681738500000|2023-04-17 13:35:00|9383.7|9378.7|9382.7|9377.7|9387.7|9382.7|9381.7|9376.7|87
1681738800000|2023-04-17 13:40:00|9383.2|9378.2|9390.7|9385.7|9394.7|9389.7|9382.2|9377.2|93
1681739100000|2023-04-17 13:45:00|9390.2|9385.2|9385.2|9380.2|9392.2|9387.2|9382.7|9377.7|97
1681739400000|2023-04-17 13:50:00|9384.7|9379.7|9388.7|9383.7|9394.2|9389.2|9384.7|9379.7|51
1681739700000|2023-04-17 13:55:00|9389.7|9384.7|9388.7|9383.7|9394.7|9389.7|9387.2|9382.2|152
1681740000000|2023-04-17 14:00:00|9388.2|9383.2|9385.7|9380.7|9392.7|9387.7|9381.7|9376.7|173
1681740300000|2023-04-17 14:05:00|9386.2|9381.2|9378.2|9373.2|9388.2|9383.2|9376.2|9371.2|88
1681740600000|2023-04-17 14:10:00|9377.9|9372.9|9381.9|9376.9|9383.4|9378.4|9377.4|9372.4|43
1681740900000|2023-04-17 14:15:00|9381.4|9376.4|9377.4|9372.4|9384.9|9379.9|9373.9|9368.9|125
1681741200000|2023-04-17 14:20:00|9377.9|9372.9|9374.9|9369.9|9378.4|9373.4|9373.4|9368.4|65
1681741500000|2023-04-17 14:25:00|9374.4|9369.4|9372.9|9367.9|9377.4|9372.4|9372.4|9367.4|71
1681741800000|2023-04-17 14:30:00|9372.4|9367.4|9376.4|9371.4|9380.4|9375.4|9372.4|9367.4|140
1681742100000|2023-04-17 14:35:00|9375.9|9370.9|9372.4|9367.4|9376.9|9371.9|9369.9|9364.9|68
1681742400000|2023-04-17 14:40:00|9372.9|9367.9|9375.9|9370.9|9377.4|9372.4|9370.9|9365.9|73
1681742700000|2023-04-17 14:45:00|9375.4|9370.4|9376.4|9371.4|9377.4|9372.4|9370.4|9365.4|54
1681743000000|2023-04-17 14:50:00|9375.9|9370.9|9372.4|9367.4|9376.9|9371.9|9370.4|9365.4|75
1681743300000|2023-04-17 14:55:00|9371.9|9366.9|9370.9|9365.9|9371.9|9366.9|9367.4|9362.4|94
1681743600000|2023-04-17 15:00:00|9370.4|9365.4|9364.4|9359.4|9373.9|9368.9|9363.4|9358.4|78
1681743900000|2023-04-17 15:05:00|9365.4|9360.4|9368.9|9363.9|9370.4|9365.4|9362.9|9357.9|136
1681744200000|2023-04-17 15:10:00|9369.4|9364.4|9368.9|9363.9|9369.4|9364.4|9365.4|9360.4|111
1681744500000|2023-04-17 15:15:00|9369.4|9364.4|9370.4|9365.4|9372.4|9367.4|9367.9|9362.9|109
1681744800000|2023-04-17 15:20:00|9370.9|9365.9|9369.9|9364.9|9371.4|9366.4|9367.4|9362.4|128
1681745100000|2023-04-17 15:25:00|9370.4|9365.4|9376.4|9371.4|9376.4|9371.4|9370.4|9365.4|233
1681745400000|2023-04-17 15:30:00|9376.9|9370.9|9380.9|9373.9|9387.9|9381.9|9370.9|9364.9|779
1681745700000|2023-04-17 15:35:00|9379.9|9377.9|9375.9|9369.9|9383.9|9377.9|9372.9|9366.9|182
1681746000000|2023-04-17 15:40:00|9376.9|9370.9|9373.9|9366.9|9377.9|9370.9|9372.9|9366.9|35
1681746300000|2023-04-17 15:45:00|9372.9|9365.9|9376.9|9369.9|9376.9|9369.9|9372.9|9365.9|26
1681746600000|2023-04-17 15:50:00|9377.9|9370.9|9381.9|9374.9|9381.9|9375.9|9377.9|9369.9|20
1681746900000|2023-04-17 15:55:00|9382.9|9375.9|9382.9|9375.9|9383.9|9376.9|9380.9|9374.9|9
1681747200000|2023-04-17 16:00:00|9383.9|9376.9|9386.9|9379.9|9386.9|9379.9|9382.9|9375.9|12
1681747500000|2023-04-17 16:05:00|9387.9|9380.9|9387.9|9381.9|9387.9|9381.9|9383.9|9376.9|10
1681747800000|2023-04-17 16:10:00|9386.9|9380.9|9385.9|9378.9|9388.9|9382.9|9384.9|9377.9|15
1681748100000|2023-04-17 16:15:00|9384.9|9377.9|9384.9|9378.9|9386.9|9380.9|9382.9|9375.9|10
1681748400000|2023-04-17 16:20:00|9385.9|9377.9|9381.9|9375.9|9385.9|9378.9|9381.9|9374.9|8
1681748700000|2023-04-17 16:25:00|9382.9|9376.9|9383.9|9377.9|9385.9|9379.9|9382.9|9375.9|35
1681749000000|2023-04-17 16:30:00|9382.9|9376.9|9381.9|9375.9|9383.9|9377.9|9381.9|9375.9|13
1681749300000|2023-04-17 16:35:00|9382.9|9374.9|9383.9|9376.9|9384.9|9377.9|9381.9|9374.9|7
1681749600000|2023-04-17 16:40:00|9384.9|9377.9|9384.9|9377.9|9384.9|9378.9|9382.9|9376.9|3
1681749900000|2023-04-17 16:45:00|9385.9|9378.9|9383.9|9377.9|9387.9|9380.9|9383.9|9377.9|72
1681750200000|2023-04-17 16:50:00|9384.9|9376.9|9381.9|9375.9|9385.9|9378.9|9381.9|9375.9|18
1681750500000|2023-04-17 16:55:00|9382.9|9376.9|9385.9|9378.9|9385.9|9379.9|9382.9|9376.9|422
1681750800000|2023-04-17 17:00:00|9384.9|9377.9|9382.9|9375.9|9384.9|9377.9|9381.9|9374.9|153
1681751100000|2023-04-17 17:05:00|9381.9|9374.9|9377.9|9370.9|9381.9|9374.9|9376.9|9370.9|6
1681751400000|2023-04-17 17:10:00|9376.9|9369.9|9378.9|9371.9|9379.9|9372.9|9376.9|9369.9|22
1681751700000|2023-04-17 17:15:00|9379.9|9372.9|9380.9|9373.9|9380.9|9373.9|9379.9|9372.9|216
1681752000000|2023-04-17 17:20:00|9379.9|9374.9|9380.9|9373.9|9380.9|9374.9|9379.9|9373.9|4
1681752300000|2023-04-17 17:25:00|9381.9|9374.9|9380.9|9373.9|9381.9|9374.9|9380.9|9373.9|14
1681752600000|2023-04-17 17:30:00|9381.9|9374.9|9383.9|9376.9|9383.9|9376.9|9380.9|9374.9|19
1681752900000|2023-04-17 17:35:00|9382.9|9375.9|9381.9|9375.9|9384.9|9376.9|9381.9|9375.9|6
1681753200000|2023-04-17 17:40:00|9382.9|9374.9|9379.9|9372.9|9382.9|9374.9|9379.9|9372.9|9
1681753500000|2023-04-17 17:45:00|9380.9|9373.9|9378.9|9370.9|9380.9|9373.9|9378.9|9370.9|16
1681753800000|2023-04-17 17:50:00|9376.9|9369.9|9372.9|9365.9|9377.9|9370.9|9372.9|9365.9|45
1681754100000|2023-04-17 17:55:00|9371.9|9364.9|9370.3|9358.3|9371.9|9365.9|9368.9|9358.3|40
1681754400000|2023-04-17 18:00:00|9370.5|9358.5|9370.4|9358.4|9372.7|9360.7|9370.3|9358.3|0
1681754700000|2023-04-17 18:05:00|9370.5|9358.5|9370.5|9358.5|9372.6|9360.6|9370.4|9358.4|0
1681755000000|2023-04-17 18:10:00|9370.4|9358.4|9372.7|9360.7|9372.8|9360.8|9370.4|9358.4|0
1681755300000|2023-04-17 18:15:00|9371.6|9359.6|9372.7|9360.7|9372.8|9360.8|9370.5|9358.5|0
1681755600000|2023-04-17 18:20:00|9372.8|9360.8|9373.8|9361.8|9374.9|9362.9|9372.7|9360.7|0
1681755900000|2023-04-17 18:25:00|9374.9|9362.9|9375|9363|9375|9363|9372.7|9360.7|0
1681756200000|2023-04-17 18:30:00|9374.9|9362.9|9379.3|9367.3|9379.3|9367.3|9374.9|9362.9|0
1681756500000|2023-04-17 18:35:00|9377.2|9365.2|9377.3|9365.3|9377.3|9365.3|9377.1|9365.1|0
1681756800000|2023-04-17 18:40:00|9379.4|9367.4|9381.8|9369.8|9383.9|9371.9|9379.4|9367.4|0
1681757100000|2023-04-17 18:45:00|9383.9|9371.9|9384|9372|9384|9372|9381.8|9369.8|0
1681757400000|2023-04-17 18:50:00|9384.1|9372.1|9384.1|9372.1|9386.3|9374.3|9381.9|9369.9|0
1681757700000|2023-04-17 18:55:00|9386.2|9374.2|9384.1|9372.1|9386.3|9374.3|9384|9372|0
1681758000000|2023-04-17 19:00:00|9384.2|9372.2|9386.4|9374.4|9388.6|9376.6|9384.2|9372.2|0
1681758300000|2023-04-17 19:05:00|9388.6|9376.6|9388.6|9376.6|9388.7|9376.7|9386.4|9374.4|0
1681758600000|2023-04-17 19:10:00|9388.7|9376.7|9387.5|9375.5|9388.7|9376.7|9386.4|9374.4|0
1681758900000|2023-04-17 19:15:00|9388.6|9376.6|9390.8|9378.8|9390.9|9378.9|9388.6|9376.6|0
1681759200000|2023-04-17 19:20:00|9390.9|9378.9|9390.9|9378.9|9393.1|9381.1|9390.8|9378.8|0
1681759500000|2023-04-17 19:25:00|9388.8|9376.8|9391|9379|9393.2|9381.2|9388.8|9376.8|0
1681759800000|2023-04-17 19:30:00|9391.1|9379.1|9391|9379|9393.2|9381.2|9388.8|9376.8|0
1681760100000|2023-04-17 19:35:00|9390.9|9378.9|9390.9|9378.9|9391|9379|9388.7|9376.7|0
1681760400000|2023-04-17 19:40:00|9390.8|9378.8|9393|9381|9393|9381|9388.7|9376.7|0
1681760700000|2023-04-17 19:45:00|9390.9|9378.9|9393|9381|9393|9381|9388.6|9376.6|0
1681761000000|2023-04-17 19:50:00|9393.1|9381.1|9399.8|9387.8|9399.9|9387.9|9393|9381|0
1681761300000|2023-04-17 19:55:00|9399.9|9387.9|9403.4|9391.4|9404.4|9392.4|9399.8|9387.8|0
1681761600000|2023-04-17 20:00:00|9405.5|9393.5|9410.1|9398.1|9410.1|9398.1|9404.4|9392.4|0
1681761900000|2023-04-17 20:05:00|9410|9398|9410|9398|9410|9398|9407.2|9395.2|0
1681762200000|2023-04-17 20:10:00|9409.4|9397.4|9407.2|9395.2|9412.2|9400.2|9407.2|9395.2|0
1681762500000|2023-04-17 20:15:00|9407.9|9395.9|9410.7|9398.7|9411.1|9399.1|9407.2|9395.2|0
1681762800000|2023-04-17 20:20:00|9411.1|9399.1|9411|9399|9411.1|9399.1|9409.3|9397.3|0
1681763100000|2023-04-17 20:25:00|9410.6|9398.6|9410.6|9398.6|9411|9399|9409.9|9397.9|0
1681763400000|2023-04-17 20:30:00|9411|9399|9410.6|9398.6|9411|9399|9410.6|9398.6|0
1681763700000|2023-04-17 20:35:00|9409.3|9397.3|9409.3|9397.3|9409.9|9397.9|9408.9|9396.9|0
1681764000000|2023-04-17 20:40:00|9408.9|9396.9|9409.3|9397.3|9409.3|9397.3|9408.9|9396.9|0
1681764300000|2023-04-17 20:45:00|9408.9|9396.9|9407.1|9395.1|9408.9|9396.9|9407.1|9395.1|0
1681764600000|2023-04-17 20:50:00|9407.8|9395.8|9407.1|9395.1|9408.2|9396.2|9407.1|9395.1|0
1681764900000|2023-04-17 20:55:00|9406|9394|9404.3|9392.3|9407.1|9395.1|9404.1|9392.1|0
1681765200000|2023-04-17 21:00:00|9404.7|9392.7|9404.5|9392.5|9405.4|9393.4|9404.3|9392.3|0
1681765500000|2023-04-17 21:05:00|9404.7|9392.7|9404.4|9392.4|9404.9|9392.9|9404.1|9392.1|0
1681765800000|2023-04-17 21:10:00|9404|9392|9404.9|9392.9|9404.9|9392.9|9404|9392|0
1681766100000|2023-04-17 21:15:00|9404.8|9392.8|9404.4|9392.4|9404.8|9392.8|9403.8|9391.8|0
1681766400000|2023-04-17 21:20:00|9404.9|9392.9|9404|9392|9404.9|9392.9|9403.3|9391.3|0
1681766700000|2023-04-17 21:25:00|9404.2|9392.2|9404.2|9392.2|9404.4|9392.4|9404|9392|0
1681767000000|2023-04-17 21:30:00|9404.8|9392.8|9404.4|9392.4|9404.8|9392.8|9404.4|9392.4|0
1681767300000|2023-04-17 21:35:00|9404.2|9392.2|9404|9392|9404.2|9392.2|9404|9392|0
1681767600000|2023-04-17 21:40:00|9403.8|9391.8|9403.1|9391.1|9403.8|9391.8|9403.1|9391.1|0
1681767900000|2023-04-17 21:45:00|9403.3|9391.3|9403.3|9391.3|9403.3|9391.3|9403.3|9391.3|0
1681768200000|2023-04-17 21:50:00|9403.8|9391.8|9404|9392|9404|9392|9403.8|9391.8|0
1681768500000|2023-04-17 21:55:00|9403.8|9391.8|9403.8|9391.8|9404.2|9392.2|9403.3|9391.3|0
1681768800000|2023-04-17 22:00:00|9404.6|9392.6|9404|9392|9404.6|9392.6|9402.5|9390.5|0
1681769100000|2023-04-17 22:05:00|9403.9|9391.9|9402.7|9390.7|9403.9|9391.9|9402.2|9390.2|0
1681769400000|2023-04-17 22:10:00|9403.3|9391.3|9402.7|9390.7|9404.4|9392.4|9402.7|9390.7|0
1681769700000|2023-04-17 22:15:00|9402.5|9390.5|9401.2|9389.2|9402.7|9390.7|9400.5|9388.5|0
1681770000000|2023-04-17 22:20:00|9401.4|9389.4|9401.2|9389.2|9401.6|9389.6|9400.5|9388.5|0
1681770300000|2023-04-17 22:25:00|9401.6|9389.6|9401.6|9389.6|9402.7|9390.7|9400.5|9388.5|0
1681770600000|2023-04-17 22:30:00|9401.2|9389.2|9401.6|9389.6|9401.6|9389.6|9401.2|9389.2|0
1681770900000|2023-04-17 22:35:00|9401.2|9389.2|9401.2|9389.2|9401.6|9389.6|9401.2|9389.2|0
1681771200000|2023-04-17 22:40:00|9401.6|9389.6|9401.6|9389.6|9401.6|9389.6|9401.2|9389.2|0
1681771500000|2023-04-17 22:45:00|9401.2|9389.2|9401.6|9389.6|9401.6|9389.6|9400.5|9388.5|0
1681771800000|2023-04-17 22:50:00|9401.2|9389.2|9401.2|9389.2|9401.2|9389.2|9401.2|9389.2|0
1681772100000|2023-04-17 22:55:00|9401.6|9389.6|9403.3|9391.3|9403.3|9391.3|9401.2|9389.2|0
1681772400000|2023-04-17 23:00:00|9403.4|9391.4|9402.7|9390.7|9405.1|9393.1|9402.7|9390.7|0
1681772700000|2023-04-17 23:05:00|9403.4|9391.4|9403.4|9391.4|9403.4|9391.4|9402.7|9390.7|0
1681773000000|2023-04-17 23:10:00|9403.2|9391.2|9403.4|9391.4|9403.4|9391.4|9402.7|9390.7|0
1681773300000|2023-04-17 23:15:00|9404|9392|9404|9392|9404|9392|9403.4|9391.4|0
1681773600000|2023-04-17 23:20:00|9404.5|9392.5|9404|9392|9405.5|9393.5|9404|9392|0
1681773900000|2023-04-17 23:25:00|9404.4|9392.4|9404|9392|9404.4|9392.4|9403.1|9391.1|0
1681774200000|2023-04-17 23:30:00|9403.9|9391.9|9402.7|9390.7|9404|9392|9402.7|9390.7|0
1681774500000|2023-04-17 23:35:00|9403.3|9391.3|9403.1|9391.1|9403.3|9391.3|9402.7|9390.7|0
1681774800000|2023-04-17 23:40:00|9402.7|9390.7|9402.7|9390.7|9403.3|9391.3|9402.7|9390.7|0
1681775100000|2023-04-17 23:45:00|9402.4|9390.4|9401.6|9389.6|9402.7|9390.7|9401.1|9389.1|0
1681775400000|2023-04-17 23:50:00|9401.8|9389.8|9401.6|9389.6|9402.2|9390.2|9401.1|9389.1|0
1681775700000|2023-04-17 23:55:00|9402.2|9390.2|9402.7|9390.7|9402.7|9390.7|9401.6|9389.6|0
1681776000000|2023-04-18 00:00:00|9402|9390|9401.6|9389.6|9403.3|9391.3|9400.9|9388.9|0
1681776300000|2023-04-18 00:05:00|9402|9390|9400.5|9388.5|9402|9390|9399.2|9387.2|0
1681776600000|2023-04-18 00:10:00|9400.9|9388.9|9392.9|9380.9|9400.9|9388.9|9392.9|9380.9|0
1681776900000|2023-04-18 00:15:00|9393.5|9381.5|9393.1|9381.1|9393.5|9381.5|9388.9|9376.9|0
1681777200000|2023-04-18 00:20:00|9395.2|9383.2|9395.2|9383.2|9395.2|9383.2|9395.2|9383.2|0
1681777500000|2023-04-18 00:25:00|9396.3|9384.3|9397.4|9385.4|9397.4|9385.4|9395.2|9383.2|0
1681777800000|2023-04-18 00:30:00|9399.5|9387.5|9397.3|9385.3|9399.5|9387.5|9397.3|9385.3|0
1681778100000|2023-04-18 00:35:00|9397.4|9385.4|9395.2|9383.2|9397.4|9385.4|9395.2|9383.2|0
1681778400000|2023-04-18 00:40:00|9397.3|9385.3|9395.2|9383.2|9397.3|9385.3|9395.2|9383.2|0
1681778700000|2023-04-18 00:45:00|9397.3|9385.3|9395.2|9383.2|9397.3|9385.3|9395.2|9383.2|0
1681779000000|2023-04-18 00:50:00|9396.3|9384.3|9396.3|9384.3|9397.3|9385.3|9396.2|9384.2|0
1681779300000|2023-04-18 00:55:00|9396.2|9384.2|9395.2|9383.2|9396.2|9384.2|9395.1|9383.1|0
1681779600000|2023-04-18 01:00:00|9397.3|9385.3|9397.3|9385.3|9397.3|9385.3|9397.3|9385.3|0
1681779900000|2023-04-18 01:05:00|9395.2|9383.2|9395.2|9383.2|9395.2|9383.2|9395.2|9383.2|0
1681780200000|2023-04-18 01:10:00|9393.1|9381.1|9395.2|9383.2|9395.2|9383.2|9393.1|9381.1|0
1681780500000|2023-04-18 01:15:00|9395.1|9383.1|9395.2|9383.2|9395.2|9383.2|9393|9381|0
1681781100000|2023-04-18 01:25:00|9397.3|9385.3|9397.3|9385.3|9397.3|9385.3|9397.3|9385.3|0
1681781400000|2023-04-18 01:30:00|9397.4|9385.4|9399.5|9387.5|9399.5|9387.5|9397.4|9385.4|0
1681781700000|2023-04-18 01:35:00|9397.4|9385.4|9399.6|9387.6|9399.6|9387.6|9397.4|9385.4|0
1681782000000|2023-04-18 01:40:00|9399.7|9387.7|9401.8|9389.8|9403.9|9391.9|9399.7|9387.7|0
1681782300000|2023-04-18 01:45:00|9399.7|9387.7|9397.5|9385.5|9400.7|9388.7|9397.5|9385.5|0
1681782600000|2023-04-18 01:50:00|9398.5|9386.5|9399.6|9387.6|9399.6|9387.6|9398.5|9386.5|0
1681782900000|2023-04-18 01:55:00|9397.5|9385.5|9397.4|9385.4|9397.5|9385.5|9395.3|9383.3|0
1681783200000|2023-04-18 02:00:00|9397.5|9385.5|9397.4|9385.4|9401.8|9389.8|9397.4|9385.4|0
1681783500000|2023-04-18 02:05:00|9399.5|9387.5|9399.6|9387.6|9399.6|9387.6|9399.5|9387.5|0
1681783800000|2023-04-18 02:10:00|9399.5|9387.5|9397.4|9385.4|9399.6|9387.6|9397.4|9385.4|0
1681784100000|2023-04-18 02:15:00|9398.5|9386.5|9399.5|9387.5|9399.5|9387.5|9397.4|9385.4|0
1681784400000|2023-04-18 02:20:00|9399.6|9387.6|9399.6|9387.6|9399.6|9387.6|9397.4|9385.4|0
1681784700000|2023-04-18 02:25:00|9399.5|9387.5|9399.5|9387.5|9399.5|9387.5|9397.4|9385.4|0
1681785000000|2023-04-18 02:30:00|9401.6|9389.6|9401.6|9389.6|9401.7|9389.7|9401.6|9389.6|0
1681785300000|2023-04-18 02:35:00|9399.5|9387.5|9399.5|9387.5|9401.7|9389.7|9399.5|9387.5|0
1681785600000|2023-04-18 02:40:00|9398.4|9386.4|9399.5|9387.5|9401.6|9389.6|9398.4|9386.4|0
1681786500000|2023-04-18 02:55:00|9399.6|9387.6|9399.5|9387.5|9399.6|9387.6|9399.5|9387.5|0
1681786800000|2023-04-18 03:00:00|9399.6|9387.6|9401.7|9389.7|9401.7|9389.7|9399.5|9387.5|0
1681787100000|2023-04-18 03:05:00|9401.6|9389.6|9399.5|9387.5|9401.6|9389.6|9399.5|9387.5|0
1681787700000|2023-04-18 03:15:00|9397.4|9385.4|9398.4|9386.4|9398.4|9386.4|9397.4|9385.4|0
1681788000000|2023-04-18 03:20:00|9399.5|9387.5|9399.5|9387.5|9399.5|9387.5|9398.4|9386.4|0
1681788600000|2023-04-18 03:30:00|9398.4|9386.4|9397.4|9385.4|9399.5|9387.5|9397.4|9385.4|0
1681788900000|2023-04-18 03:35:00|9397.3|9385.3|9395.2|9383.2|9397.4|9385.4|9395.2|9383.2|0
1681789500000|2023-04-18 03:45:00|9393.1|9381.1|9394.1|9382.1|9395.2|9383.2|9393|9381|0
1681789800000|2023-04-18 03:50:00|9393.1|9381.1|9395.2|9383.2|9395.2|9383.2|9393|9381|0
1681790700000|2023-04-18 04:05:00|9397.3|9385.3|9397.4|9385.4|9397.4|9385.4|9395.2|9383.2|0
1681791000000|2023-04-18 04:10:00|9396.3|9384.3|9397.4|9385.4|9397.4|9385.4|9395.2|9383.2|0
1681791300000|2023-04-18 04:15:00|9395.2|9383.2|9395.2|9383.2|9396.3|9384.3|9395.2|9383.2|0
1681791900000|2023-04-18 04:25:00|9394.9|9382.9|9394.9|9382.9|9397.1|9385.1|9394.9|9382.9|0
1681792200000|2023-04-18 04:30:00|9395|9383|9394.9|9382.9|9397.1|9385.1|9394.9|9382.9|0
1681792500000|2023-04-18 04:35:00|9392.8|9380.8|9392.8|9380.8|9392.8|9380.8|9392.8|9380.8|0
1681792800000|2023-04-18 04:40:00|9393.8|9381.8|9394.9|9382.9|9394.9|9382.9|9392.8|9380.8|0
1681793100000|2023-04-18 04:45:00|9393.8|9381.8|9390.6|9378.6|9394.9|9382.9|9390.6|9378.6|0
1681793400000|2023-04-18 04:50:00|9390.5|9378.5|9390.6|9378.6|9390.6|9378.6|9390.5|9378.5|0
1681793700000|2023-04-18 04:55:00|9392.7|9380.7|9392.7|9380.7|9394.9|9382.9|9392.7|9380.7|0
1681794300000|2023-04-18 05:05:00|9390.6|9378.6|9392.7|9380.7|9392.7|9380.7|9390.6|9378.6|0
1681794600000|2023-04-18 05:10:00|9392.8|9380.8|9392.8|9380.8|9393.9|9381.9|9392.7|9380.7|0
1681794900000|2023-04-18 05:15:00|9393.9|9381.9|9395|9383|9395|9383|9392.8|9380.8|0
1681795200000|2023-04-18 05:20:00|9396|9384|9395|9383|9397.1|9385.1|9395|9383|0
1681795500000|2023-04-18 05:25:00|9394.9|9382.9|9394.9|9382.9|9395|9383|9394.9|9382.9|0
1681795800000|2023-04-18 05:30:00|9395|9383|9397.1|9385.1|9397.1|9385.1|9394.9|9382.9|0
1681796100000|2023-04-18 05:35:00|9399.2|9387.2|9397.1|9385.1|9399.2|9387.2|9397.1|9385.1|0
1681796400000|2023-04-18 05:40:00|9397.4|9385.4|9399.5|9387.5|9399.5|9387.5|9397.4|9385.4|0
1681796700000|2023-04-18 05:45:00|9401.6|9389.6|9399.5|9387.5|9401.6|9389.6|9399.5|9387.5|0
1681797000000|2023-04-18 05:50:00|9399.6|9387.6|9400.6|9388.6|9400.6|9388.6|9399.6|9387.6|0
1681797300000|2023-04-18 05:55:00|9401.7|9389.7|9399.6|9387.6|9401.7|9389.7|9398.5|9386.5|0
1681797600000|2023-04-18 06:00:00|9397.5|9385.5|9396.4|9391.4|9401.4|9395.4|9392.9|9385.4|25
1681797900000|2023-04-18 06:05:00|9395.4|9390.4|9392.4|9387.4|9397.4|9392.4|9388.4|9383.4|12
1681798200000|2023-04-18 06:10:00|9392.9|9387.9|9395.4|9390.4|9396.9|9391.9|9392.9|9387.9|11
1681798500000|2023-04-18 06:15:00|9395.9|9390.9|9395.9|9390.9|9398.4|9393.4|9394.9|9389.9|14
1681798800000|2023-04-18 06:20:00|9392.4|9387.4|9396.9|9391.9|9397.9|9392.9|9392.4|9387.4|20
1681799100000|2023-04-18 06:25:00|9396.4|9391.4|9395.9|9390.9|9397.4|9392.4|9395.4|9390.4|0
1681799400000|2023-04-18 06:30:00|9395.4|9390.4|9396.9|9391.9|9396.9|9391.9|9395.4|9390.4|62
1681799700000|2023-04-18 06:35:00|9397.4|9392.4|9396.9|9391.9|9398.9|9393.9|9395.9|9390.9|6
1681800000000|2023-04-18 06:40:00|9397.4|9392.4|9398.9|9393.9|9398.9|9393.9|9396.9|9391.9|3
1681800300000|2023-04-18 06:45:00|9398.4|9393.4|9406.9|9401.9|9406.9|9401.9|9397.9|9392.9|31
1681800600000|2023-04-18 06:50:00|9406.4|9401.4|9411.4|9406.4|9411.4|9406.4|9405.9|9400.9|85
1681800900000|2023-04-18 06:55:00|9411.9|9406.9|9405.9|9400.9|9415.9|9410.9|9405.4|9400.4|50
1681801200000|2023-04-18 07:00:00|9406.9|9401.9|9414.9|9409.9|9423.9|9418.9|9406.4|9401.4|768
1681801500000|2023-04-18 07:05:00|9416.9|9411.9|9409.9|9404.9|9422.9|9417.9|9406.4|9401.4|218
1681801800000|2023-04-18 07:10:00|9410.4|9405.4|9413.9|9408.9|9418.9|9413.9|9405.4|9400.4|234
1681802100000|2023-04-18 07:15:00|9413.4|9408.4|9404.9|9399.9|9414.4|9409.4|9404.9|9399.9|177
1681802400000|2023-04-18 07:20:00|9405.4|9400.4|9403.4|9398.4|9408.9|9403.9|9401.9|9396.9|164
1681802700000|2023-04-18 07:25:00|9402.9|9397.9|9394.9|9389.9|9405.4|9400.4|9390.4|9385.4|129
1681803000000|2023-04-18 07:30:00|9394.4|9389.4|9386.4|9381.4|9396.9|9391.9|9382.4|9377.4|176
1681803300000|2023-04-18 07:35:00|9386.9|9381.9|9389.4|9384.4|9390.4|9385.4|9382.4|9377.4|177
1681803600000|2023-04-18 07:40:00|9390.5|9385.5|9389.5|9384.5|9392|9387|9387.5|9382.5|152
1681803900000|2023-04-18 07:45:00|9389|9384|9389.5|9384.5|9393.5|9388.5|9387|9382|202
1681804200000|2023-04-18 07:50:00|9390|9385|9389.5|9384.5|9396|9391|9389.5|9384.5|89
1681804500000|2023-04-18 07:55:00|9390|9385|9392.5|9387.5|9394|9389|9389|9384|109
1681804800000|2023-04-18 08:00:00|9392|9387|9398|9393|9398.5|9393.5|9390.5|9385.5|91
1681805100000|2023-04-18 08:05:00|9397.5|9392.5|9392|9387|9400|9395|9391.5|9386.5|193
1681805400000|2023-04-18 08:10:00|9392.5|9387.5|9391|9386|9393.5|9388.5|9388|9383|105
1681805700000|2023-04-18 08:15:00|9390.5|9385.5|9390|9385|9392.5|9387.5|9389.5|9384.5|97
1681806000000|2023-04-18 08:20:00|9390.5|9385.5|9389|9384|9391|9386|9387|9382|160
1681806300000|2023-04-18 08:25:00|9388.5|9383.5|9390|9385|9390.5|9385.5|9388.5|9383.5|486
1681806600000|2023-04-18 08:30:00|9389.5|9384.5|9392|9387|9393.5|9388.5|9387.5|9382.5|143
1681806900000|2023-04-18 08:35:00|9393|9388|9400|9395|9400|9395|9393|9388|103
1681807200000|2023-04-18 08:40:00|9400.5|9395.5|9394.5|9389.5|9403.5|9398.5|9394.5|9389.5|204
1681807500000|2023-04-18 08:45:00|9395|9390|9395|9390|9395.5|9390.5|9390|9385|85
1681807800000|2023-04-18 08:50:00|9394.5|9389.5|9396|9391|9400|9395|9394|9389|139
1681808100000|2023-04-18 08:55:00|9396.5|9391.5|9392|9387|9396.5|9391.5|9392|9387|310
1681808400000|2023-04-18 09:00:00|9391.5|9386.5|9386|9381|9396|9391|9386|9381|99
1681808700000|2023-04-18 09:05:00|9385.5|9380.5|9396|9391|9396|9391|9385|9380|85
1681809000000|2023-04-18 09:10:00|9396.5|9391.5|9392.5|9387.5|9397.5|9392.5|9389|9384|111
1681809300000|2023-04-18 09:15:00|9393|9388|9397|9392|9397.5|9392.5|9393|9388|85
1681809600000|2023-04-18 09:20:00|9397.5|9392.5|9398.5|9393.5|9403.5|9398.5|9397.5|9392.5|174
1681809900000|2023-04-18 09:25:00|9399|9394|9395.5|9390.5|9400.5|9395.5|9395.5|9390.5|97
1681810200000|2023-04-18 09:30:00|9396|9391|9405|9400|9406|9401|9396|9391|75
1681810500000|2023-04-18 09:35:00|9405.5|9400.5|9410|9405|9411|9406|9405|9400|192
1681810800000|2023-04-18 09:40:00|9410.5|9405.5|9411.5|9406.5|9415|9410|9409.5|9404.5|62
1681811100000|2023-04-18 09:45:00|9411|9406|9411|9406|9412.5|9407.5|9409|9404|557
1681811400000|2023-04-18 09:50:00|9410.5|9405.5|9410|9405|9414|9409|9406|9401|119
1681811700000|2023-04-18 09:55:00|9409.5|9404.5|9405|9400|9411.5|9406.5|9403.5|9398.5|82
1681812000000|2023-04-18 10:00:00|9404.5|9399.5|9407|9402|9410.5|9405.5|9403|9398|76
1681812300000|2023-04-18 10:05:00|9406.5|9401.5|9405|9400|9410.5|9405.5|9404.5|9399.5|106
1681812600000|2023-04-18 10:10:00|9405.5|9400.5|9404.5|9399.5|9407.5|9402.5|9404|9399|69
1681812900000|2023-04-18 10:15:00|9404|9399|9400|9395|9405.5|9400.5|9399|9394|76
1681813200000|2023-04-18 10:20:00|9400.5|9395.5|9402|9397|9402.5|9397.5|9399.5|9394.5|48
1681813500000|2023-04-18 10:25:00|9402.5|9397.5|9401.5|9396.5|9403.5|9398.5|9400.5|9395.5|62
1681813800000|2023-04-18 10:30:00|9401|9396|9407|9402|9410|9405|9399|9394|66
1681814100000|2023-04-18 10:35:00|9407.5|9402.5|9405|9400|9407.5|9402.5|9404|9399|76
1681814400000|2023-04-18 10:40:00|9405.5|9400.5|9414.5|9409.5|9414.5|9409.5|9405.5|9400.5|88
1681814700000|2023-04-18 10:45:00|9415|9410|9419.5|9414.5|9419.5|9414.5|9412|9407|72
1681815000000|2023-04-18 10:50:00|9419|9414|9427|9422|9427.5|9422.5|9418|9413|115
1681815300000|2023-04-18 10:55:00|9427.5|9422.5|9430.5|9425.5|9431.5|9426.5|9427.5|9422.5|100
1681815600000|2023-04-18 11:00:00|9429|9424|9428|9423|9431.5|9426.5|9425.5|9420.5|150
1681815900000|2023-04-18 11:05:00|9427.5|9422.5|9432.5|9427.5|9432.5|9427.5|9427.5|9422.5|68
1681816200000|2023-04-18 11:10:00|9432|9427|9433|9428|9433.5|9428.5|9430|9425|98
1681816500000|2023-04-18 11:15:00|9433.5|9428.5|9433.5|9428.5|9435.5|9430.5|9432.5|9427.5|138
1681816800000|2023-04-18 11:20:00|9434.5|9429.5|9432.5|9427.5|9435|9430|9432.5|9427.5|91
1681817100000|2023-04-18 11:25:00|9432|9427|9420.5|9415.5|9432.5|9427.5|9420|9415|87
1681817400000|2023-04-18 11:30:00|9421|9416|9422|9417|9428.5|9423.5|9420.5|9415.5|66
1681817700000|2023-04-18 11:35:00|9422.5|9417.5|9416|9411|9425|9420|9416|9411|79
1681818000000|2023-04-18 11:40:00|9414.5|9409.5|9417.5|9412.5|9418|9413|9412|9407|111
1681818300000|2023-04-18 11:45:00|9418|9413|9414|9409|9418.5|9413.5|9413|9408|95
1681818600000|2023-04-18 11:50:00|9413.5|9408.5|9413.5|9408.5|9416|9411|9413|9408|91
1681818900000|2023-04-18 11:55:00|9414|9409|9416|9411|9416.5|9411.5|9412|9407|98
1681819200000|2023-04-18 12:00:00|9415.5|9410.5|9418|9413|9419|9414|9415.5|9410.5|79
1681819500000|2023-04-18 12:05:00|9417|9412|9419.5|9414.5|9420|9415|9416|9411|89
1681819800000|2023-04-18 12:10:00|9420|9415|9419|9414|9420.5|9415.5|9417|9412|60
1681820100000|2023-04-18 12:15:00|9418.5|9413.5|9417.5|9412.5|9418.5|9413.5|9415|9410|71
1681820400000|2023-04-18 12:20:00|9417|9412|9418|9413|9418.5|9413.5|9415.5|9410.5|96
1681820700000|2023-04-18 12:25:00|9418.5|9413.5|9415.5|9410.5|9420|9415|9415.5|9410.5|71
1681821000000|2023-04-18 12:30:00|9416|9411|9420.5|9415.5|9422.5|9417.5|9415.5|9410.5|116
1681821300000|2023-04-18 12:35:00|9420|9415|9424|9419|9426.5|9421.5|9418|9413|145
1681821600000|2023-04-18 12:40:00|9424.5|9419.5|9432|9427|9432|9427|9424|9419|408
1681821900000|2023-04-18 12:45:00|9431.5|9426.5|9434|9429|9434|9429|9431|9426|230
1681822200000|2023-04-18 12:50:00|9433.5|9428.5|9434|9429|9436|9431|9432|9427|197
1681822500000|2023-04-18 12:55:00|9434.5|9429.5|9437|9432|9439|9434|9434|9429|255
1681822800000|2023-04-18 13:00:00|9436.5|9431.5|9434|9429|9437.5|9432.5|9432|9427|193
1681823100000|2023-04-18 13:05:00|9433.5|9428.5|9434.5|9429.5|9436|9431|9431.5|9426.5|172
1681823400000|2023-04-18 13:10:00|9434|9429|9436|9431|9438|9433|9433.5|9428.5|173
1681823700000|2023-04-18 13:15:00|9436.5|9431.5|9443.5|9438.5|9444|9439|9436|9431|147
1681824000000|2023-04-18 13:20:00|9444|9439|9439|9434|9445|9440|9436.5|9431.5|239
1681824300000|2023-04-18 13:25:00|9438.5|9433.5|9446|9441|9447.5|9442.5|9438|9433|126
1681824600000|2023-04-18 13:30:00|9445.5|9440.5|9438|9433|9446|9441|9437.5|9432.5|274
1681824900000|2023-04-18 13:35:00|9438.5|9433.5|9443|9438|9445.5|9440.5|9437|9432|196
1681825200000|2023-04-18 13:40:00|9443.5|9438.5|9445|9440|9445.5|9440.5|9440|9435|220
1681825500000|2023-04-18 13:45:00|9444.5|9439.5|9443.5|9438.5|9447.5|9442.5|9443.5|9438.5|189
1681825800000|2023-04-18 13:50:00|9443|9438|9440.5|9435.5|9445.5|9440.5|9437.5|9432.5|185
1681826100000|2023-04-18 13:55:00|9441|9436|9436.5|9431.5|9444.5|9439.5|9436|9431|244
1681826400000|2023-04-18 14:00:00|9436|9431|9430.5|9425.5|9439.5|9434.5|9430.5|9425.5|463
1681826700000|2023-04-18 14:05:00|9430|9425|9437.5|9432.5|9440|9435|9430|9425|264
1681827000000|2023-04-18 14:10:00|9437.6|9432.6|9435.1|9430.1|9438.1|9433.1|9432.1|9427.1|226
1681827300000|2023-04-18 14:15:00|9435.6|9430.6|9438.1|9433.1|9441.6|9436.6|9435.1|9430.1|179
1681827600000|2023-04-18 14:20:00|9437.6|9432.6|9435.6|9430.6|9441.1|9436.1|9435.1|9430.1|287
1681827900000|2023-04-18 14:25:00|9435.1|9430.1|9432.1|9427.1|9436.6|9431.6|9429.1|9424.1|264
1681828200000|2023-04-18 14:30:00|9432.6|9427.6|9427.6|9422.6|9433.1|9428.1|9427.1|9422.1|255
1681828500000|2023-04-18 14:35:00|9427.1|9422.1|9425.6|9420.6|9431.6|9426.6|9425.6|9420.6|211
1681828800000|2023-04-18 14:40:00|9425.1|9420.1|9430.6|9425.6|9431.1|9426.1|9425.1|9420.1|215
1681829100000|2023-04-18 14:45:00|9431.1|9426.1|9424.6|9419.6|9431.1|9426.1|9424.6|9419.6|271
1681829400000|2023-04-18 14:50:00|9425.1|9420.1|9420.1|9415.1|9425.6|9420.6|9417.1|9412.1|265
1681829700000|2023-04-18 14:55:00|9420.6|9415.6|9417.6|9412.6|9421.1|9416.1|9417.1|9412.1|238
1681830000000|2023-04-18 15:00:00|9417.1|9412.1|9419.6|9414.6|9422.1|9417.1|9417.1|9412.1|186
1681830300000|2023-04-18 15:05:00|9420.1|9415.1|9421.1|9416.1|9423.1|9418.1|9419.1|9414.1|194
1681830600000|2023-04-18 15:10:00|9421.6|9416.6|9421.1|9416.1|9424.1|9419.1|9419.1|9414.1|195
1681830900000|2023-04-18 15:15:00|9421.6|9416.6|9422.6|9417.6|9424.1|9419.1|9421.1|9416.1|203
1681831200000|2023-04-18 15:20:00|9423.1|9418.1|9419.1|9414.1|9423.6|9418.6|9418.1|9413.1|211
1681831500000|2023-04-18 15:25:00|9418.6|9413.6|9421.1|9416.1|9422.1|9417.1|9416.1|9411.1|470
1681831800000|2023-04-18 15:30:00|9420.7|9413.7|9425.7|9418.7|9425.7|9418.7|9417.7|9411.7|491
1681832100000|2023-04-18 15:35:00|9423.7|9416.7|9416.7|9409.7|9429.7|9422.7|9416.7|9409.7|138
1681832400000|2023-04-18 15:40:00|9417.7|9410.7|9424.7|9417.7|9424.7|9418.7|9417.7|9410.7|373
1681832700000|2023-04-18 15:45:00|9423.7|9416.7|9424.7|9417.7|9424.7|9418.7|9421.7|9414.7|35
1681833000000|2023-04-18 15:50:00|9423.7|9415.7|9423.7|9417.7|9423.7|9417.7|9421.7|9414.7|59
1681833300000|2023-04-18 15:55:00|9422.7|9416.7|9424.7|9417.7|9424.7|9417.7|9422.7|9415.7|13
1681833600000|2023-04-18 16:00:00|9425.7|9418.7|9430.7|9423.7|9430.7|9424.7|9424.7|9417.7|28
1681833900000|2023-04-18 16:05:00|9429.7|9422.7|9429.7|9422.7|9429.7|9423.7|9428.7|9421.7|19
1681834200000|2023-04-18 16:10:00|9430.7|9423.7|9433.7|9426.7|9434.7|9427.7|9430.7|9423.7|9
1681834500000|2023-04-18 16:15:00|9432.7|9425.7|9434.7|9427.7|9435.7|9428.7|9432.7|9425.7|9
1681834800000|2023-04-18 16:20:00|9435.7|9428.7|9433.7|9426.7|9435.7|9428.7|9432.7|9426.7|5
1681835100000|2023-04-18 16:25:00|9432.7|9427.7|9434.7|9427.7|9434.7|9428.7|9432.7|9426.7|5
1681835400000|2023-04-18 16:30:00|9433.7|9428.7|9432.7|9426.7|9435.7|9428.7|9431.7|9425.7|20
1681835700000|2023-04-18 16:35:00|9431.7|9425.7|9431.7|9425.7|9432.7|9426.7|9431.7|9424.7|12
1681836000000|2023-04-18 16:40:00|9432.7|9426.7|9431.7|9424.7|9432.7|9426.7|9431.7|9424.7|11
1681836300000|2023-04-18 16:45:00|9430.7|9423.7|9432.7|9425.7|9432.7|9426.7|9429.7|9423.7|275
1681836600000|2023-04-18 16:50:00|9433.7|9426.7|9428.7|9421.7|9433.7|9426.7|9427.7|9420.7|11
1681836900000|2023-04-18 16:55:00|9427.7|9420.7|9428.7|9421.7|9430.7|9423.7|9426.7|9419.7|24
1681837200000|2023-04-18 17:00:00|9427.7|9420.7|9429.7|9422.7|9429.7|9422.7|9426.7|9419.7|0
1681837500000|2023-04-18 17:05:00|9430.7|9423.7|9433.7|9426.7|9433.7|9427.7|9430.7|9423.7|5
1681837800000|2023-04-18 17:10:00|9432.7|9425.7|9430.7|9423.7|9433.7|9426.7|9430.7|9423.7|1
1681838100000|2023-04-18 17:15:00|9429.7|9422.7|9431.7|9424.7|9431.7|9424.7|9428.7|9421.7|14
1681838400000|2023-04-18 17:20:00|9430.7|9423.7|9429.7|9422.7|9430.7|9424.7|9429.7|9422.7|15
1681838700000|2023-04-18 17:25:00|9428.7|9421.7|9428.7|9421.7|9430.7|9423.7|9428.7|9421.7|18
1681839000000|2023-04-18 17:30:00|9429.7|9422.7|9433.7|9426.7|9433.7|9426.7|9429.7|9422.7|3
1681839300000|2023-04-18 17:35:00|9434.7|9427.7|9434.7|9427.7|9435.7|9428.7|9434.7|9427.7|4
1681839600000|2023-04-18 17:40:00|9435.7|9428.7|9436.7|9429.7|9436.7|9429.7|9434.7|9427.7|0
1681839900000|2023-04-18 17:45:00|9437.7|9430.7|9434.7|9427.7|9437.7|9430.7|9434.7|9427.7|17
1681840200000|2023-04-18 17:50:00|9435.7|9426.7|9433.7|9426.7|9435.7|9428.7|9433.7|9426.7|11
1681840500000|2023-04-18 17:55:00|9432.7|9425.7|9434.6|9422.6|9434.6|9426.7|9430.7|9422.6|14
1681840800000|2023-04-18 18:00:00|9434.7|9422.7|9435.1|9423.1|9435.2|9423.2|9432.7|9420.7|1
1681841100000|2023-04-18 18:05:00|9435|9423|9433|9421|9435.1|9423.1|9430.7|9418.7|0
1681841400000|2023-04-18 18:10:00|9432.9|9420.9|9433|9421|9435.2|9423.2|9432.9|9420.9|0
1681841700000|2023-04-18 18:15:00|9433.1|9421.1|9432.9|9420.9|9435.2|9423.2|9430.7|9418.7|0
1681842000000|2023-04-18 18:20:00|9433|9421|9437.4|9425.4|9437.4|9425.4|9432.9|9420.9|0
1681842300000|2023-04-18 18:25:00|9437.3|9425.3|9439.5|9427.5|9439.6|9427.6|9437.3|9425.3|0
1681842600000|2023-04-18 18:30:00|9438.4|9426.4|9437.4|9425.4|9439.6|9427.6|9437.3|9425.3|0
1681842900000|2023-04-18 18:35:00|9439.5|9427.5|9439.6|9427.6|9441.8|9429.8|9437.4|9425.4|0
1681843200000|2023-04-18 18:40:00|9439.5|9427.5|9435.1|9423.1|9439.6|9427.6|9433|9421|0
1681843500000|2023-04-18 18:45:00|9433|9421|9430.5|9418.5|9433|9421|9426.1|9414.1|0
1681843800000|2023-04-18 18:50:00|9428.4|9416.4|9430.5|9418.5|9430.6|9418.6|9426.1|9414.1|0
1681844100000|2023-04-18 18:55:00|9430.6|9418.6|9434.9|9422.9|9435|9423|9430.5|9418.5|0
1681844400000|2023-04-18 19:00:00|9435|9423|9437.2|9425.2|9437.2|9425.2|9434.9|9422.9|0
1681844700000|2023-04-18 19:05:00|9438.3|9426.3|9437.3|9425.3|9439.5|9427.5|9437.2|9425.2|0
1681845000000|2023-04-18 19:10:00|9438.4|9426.4|9439.4|9427.4|9441.6|9429.6|9437.3|9425.3|0
1681845300000|2023-04-18 19:15:00|9439.5|9427.5|9441.6|9429.6|9441.6|9429.6|9437.2|9425.2|0
1681845600000|2023-04-18 19:20:00|9443.7|9431.7|9439.4|9427.4|9443.8|9431.8|9439.3|9427.3|0
1681845900000|2023-04-18 19:25:00|9437.3|9425.3|9439.3|9427.3|9441.5|9429.5|9437.1|9425.1|0
1681846200000|2023-04-18 19:30:00|9439.2|9427.2|9441.5|9429.5|9441.6|9429.6|9439.2|9427.2|0
1681846500000|2023-04-18 19:35:00|9441.6|9429.6|9441.4|9429.4|9441.6|9429.6|9439.3|9427.3|0
1681846800000|2023-04-18 19:40:00|9441.5|9429.5|9443.7|9431.7|9443.7|9431.7|9439.3|9427.3|0
1681847100000|2023-04-18 19:45:00|9442.6|9430.6|9443.6|9431.6|9443.7|9431.7|9441.5|9429.5|0
1681847400000|2023-04-18 19:50:00|9443.7|9431.7|9443.7|9431.7|9443.7|9431.7|9441.3|9429.3|0
1681847700000|2023-04-18 19:55:00|9443.8|9431.8|9445.8|9433.8|9448.2|9436.2|9443.8|9431.8|0
1681848000000|2023-04-18 20:00:00|9444.7|9432.7|9439.5|9427.5|9446.9|9434.9|9435.2|9423.2|0
1681848300000|2023-04-18 20:05:00|9440.8|9428.8|9439.1|9427.1|9441.3|9429.3|9438|9426|0
1681848600000|2023-04-18 20:10:00|9438.4|9426.4|9441.9|9429.9|9442.3|9430.3|9438.4|9426.4|0
1681848900000|2023-04-18 20:15:00|9442.3|9430.3|9441.9|9429.9|9442.3|9430.3|9440.8|9428.8|0
1681849200000|2023-04-18 20:20:00|9442.3|9430.3|9441.9|9429.9|9444.7|9432.7|9441.9|9429.9|0
1681849500000|2023-04-18 20:25:00|9442.3|9430.3|9445.2|9433.2|9445.8|9433.8|9441.3|9429.3|0
1681849800000|2023-04-18 20:30:00|9445.1|9433.1|9444.7|9432.7|9446.5|9434.5|9444.1|9432.1|0
1681850100000|2023-04-18 20:35:00|9445.2|9433.2|9446.5|9434.5|9446.9|9434.9|9444.7|9432.7|0
1681850400000|2023-04-18 20:40:00|9446|9434|9447.6|9435.6|9447.6|9435.6|9446|9434|0
1681850700000|2023-04-18 20:45:00|9447.5|9435.5|9448|9436|9448.6|9436.6|9446.9|9434.9|0
1681851000000|2023-04-18 20:50:00|9446.9|9434.9|9445.8|9433.8|9446.9|9434.9|9445.2|9433.2|0
1681851300000|2023-04-18 20:55:00|9446.5|9434.5|9444.5|9432.5|9446.5|9434.5|9443.2|9431.2|0
1681851600000|2023-04-18 21:00:00|9444.3|9432.3|9443.9|9431.9|9444.9|9432.9|9443.9|9431.9|0
1681851900000|2023-04-18 21:05:00|9444.1|9432.1|9444.3|9432.3|9444.3|9432.3|9443.9|9431.9|0
1681852200000|2023-04-18 21:10:00|9444.1|9432.1|9444.3|9432.3|9444.3|9432.3|9444.1|9432.1|0
1681852500000|2023-04-18 21:15:00|9444.5|9432.5|9444.1|9432.1|9444.5|9432.5|9444.1|9432.1|0
1681852800000|2023-04-18 21:20:00|9444.3|9432.3|9444.9|9432.9|9444.9|9432.9|9444.3|9432.3|0
1681853100000|2023-04-18 21:25:00|9444.5|9432.5|9444.1|9432.1|9445.2|9433.2|9444.1|9432.1|0
1681853400000|2023-04-18 21:30:00|9444.3|9432.3|9444.3|9432.3|9444.5|9432.5|9444.1|9432.1|0
1681853700000|2023-04-18 21:35:00|9444.5|9432.5|9444.5|9432.5|9444.7|9432.7|9444.3|9432.3|0
1681854000000|2023-04-18 21:40:00|9444.3|9432.3|9444.1|9432.1|9444.3|9432.3|9444.1|9432.1|0
1681854300000|2023-04-18 21:45:00|9444.3|9432.3|9443.9|9431.9|9444.3|9432.3|9443.9|9431.9|0
1681854600000|2023-04-18 21:50:00|9443.6|9431.6|9443.9|9431.9|9444.1|9432.1|9443.4|9431.4|0
1681854900000|2023-04-18 21:55:00|9444.1|9432.1|9443.9|9431.9|9444.1|9432.1|9443.6|9431.6|0
1681855200000|2023-04-18 22:00:00|9443.7|9431.7|9440.2|9428.2|9443.7|9431.7|9438.6|9426.6|0
1681855500000|2023-04-18 22:05:00|9439.9|9427.9|9441.9|9429.9|9443|9431|9439.9|9427.9|0
1681855800000|2023-04-18 22:10:00|9442.3|9430.3|9443|9431|9443|9431|9441.3|9429.3|0
1681856100000|2023-04-18 22:15:00|9442.3|9430.3|9440.2|9428.2|9442.3|9430.3|9440.2|9428.2|0
1681856400000|2023-04-18 22:20:00|9440.4|9428.4|9440.2|9428.2|9441.3|9429.3|9440.2|9428.2|0
1681856700000|2023-04-18 22:25:00|9440.4|9428.4|9441.3|9429.3|9441.3|9429.3|9440.2|9428.2|0
1681857000000|2023-04-18 22:30:00|9441.2|9429.2|9441.3|9429.3|9441.3|9429.3|9440.8|9428.8|0
1681857300000|2023-04-18 22:35:00|9441.2|9429.2|9441.3|9429.3|9441.9|9429.9|9440.2|9428.2|0
1681857600000|2023-04-18 22:40:00|9441.9|9429.9|9439.1|9427.1|9441.9|9429.9|9439.1|9427.1|0
1681857900000|2023-04-18 22:45:00|9439|9427|9440.8|9428.8|9441.3|9429.3|9438.2|9426.2|0
1681858200000|2023-04-18 22:50:00|9441|9429|9441.5|9429.5|9441.9|9429.9|9440.8|9428.8|0
1681858500000|2023-04-18 22:55:00|9441.9|9429.9|9443|9431|9443|9431|9441.3|9429.3|0
1681858800000|2023-04-18 23:00:00|9442.3|9430.3|9441.9|9429.9|9443|9431|9441.3|9429.3|0
1681859100000|2023-04-18 23:05:00|9441.3|9429.3|9440.8|9428.8|9441.9|9429.9|9440.8|9428.8|0
1681859400000|2023-04-18 23:10:00|9440.2|9428.2|9440.8|9428.8|9440.8|9428.8|9440.2|9428.2|0
1681859700000|2023-04-18 23:15:00|9441.3|9429.3|9440.8|9428.8|9441.3|9429.3|9440.2|9428.2|0
1681860000000|2023-04-18 23:20:00|9440.2|9428.2|9439.5|9427.5|9440.2|9428.2|9439.5|9427.5|0
1681860300000|2023-04-18 23:25:00|9439.1|9427.1|9438.4|9426.4|9439.5|9427.5|9438.4|9426.4|0
1681860600000|2023-04-18 23:30:00|9438|9426|9438|9426|9439.1|9427.1|9437.3|9425.3|0
1681860900000|2023-04-18 23:35:00|9438.4|9426.4|9438.4|9426.4|9439.1|9427.1|9438.4|9426.4|0
1681861200000|2023-04-18 23:40:00|9439.1|9427.1|9438|9426|9439.1|9427.1|9438|9426|0
1681861500000|2023-04-18 23:45:00|9437.3|9425.3|9438.4|9426.4|9438.4|9426.4|9437.3|9425.3|0
1681861800000|2023-04-18 23:50:00|9438|9426|9438|9426|9438.4|9426.4|9437.1|9425.1|0
1681862100000|2023-04-18 23:55:00|9438.4|9426.4|9437.3|9425.3|9439.1|9427.1|9437.3|9425.3|0
1681862400000|2023-04-19 00:00:00|9436.7|9424.7|9436.2|9424.2|9439.5|9427.5|9435.6|9423.6|0
1681862700000|2023-04-19 00:05:00|9435.6|9423.6|9438.4|9426.4|9439.1|9427.1|9435.6|9423.6|0
1681863000000|2023-04-19 00:10:00|9439.1|9427.1|9439.5|9427.5|9440.8|9428.8|9438.4|9426.4|0
1681863300000|2023-04-19 00:15:00|9440.2|9428.2|9435.1|9423.1|9440.2|9428.2|9435.1|9423.1|0
1681863600000|2023-04-19 00:20:00|9434|9422|9435.1|9423.1|9435.1|9423.1|9433|9421|0
1681863900000|2023-04-19 00:25:00|9433|9421|9433|9421|9435.1|9423.1|9432.9|9420.9|0
1681864200000|2023-04-19 00:30:00|9432.9|9420.9|9435.1|9423.1|9435.1|9423.1|9432.9|9420.9|0
1681864500000|2023-04-19 00:35:00|9435|9423|9432.9|9420.9|9435|9423|9432.9|9420.9|0
1681864800000|2023-04-19 00:40:00|9435|9423|9435|9423|9435|9423|9435|9423|0
1681865100000|2023-04-19 00:45:00|9434|9422|9435.1|9423.1|9435.1|9423.1|9434|9422|0
1681865400000|2023-04-19 00:50:00|9437.2|9425.2|9435.1|9423.1|9437.2|9425.2|9435.1|9423.1|0
1681865700000|2023-04-19 00:55:00|9437.2|9425.2|9435.1|9423.1|9437.2|9425.2|9435.1|9423.1|0
1681866000000|2023-04-19 01:00:00|9435|9423|9435.1|9423.1|9435.1|9423.1|9435|9423|0
1681866300000|2023-04-19 01:05:00|9437.2|9425.2|9437.2|9425.2|9437.3|9425.3|9437.2|9425.2|0
1681866600000|2023-04-19 01:10:00|9436.2|9424.2|9435.1|9423.1|9437.3|9425.3|9435.1|9423.1|0
1681866900000|2023-04-19 01:15:00|9436.2|9424.2|9439.4|9427.4|9439.4|9427.4|9436.2|9424.2|0
1681867200000|2023-04-19 01:20:00|9438.3|9426.3|9435|9423|9438.3|9426.3|9432.9|9420.9|0
1681867500000|2023-04-19 01:25:00|9435.1|9423.1|9435|9423|9435.1|9423.1|9435|9423|0
1681867800000|2023-04-19 01:30:00|9432.9|9420.9|9432.8|9420.8|9432.9|9420.9|9432.8|9420.8|0
1681868100000|2023-04-19 01:35:00|9431.6|9419.6|9429.5|9417.5|9431.7|9419.7|9429.5|9417.5|0
1681868400000|2023-04-19 01:40:00|9429.6|9417.6|9429.5|9417.5|9431.7|9419.7|9429.5|9417.5|0
1681868700000|2023-04-19 01:45:00|9430.6|9418.6|9429.5|9417.5|9430.6|9418.6|9429.5|9417.5|0
1681869000000|2023-04-19 01:50:00|9429.4|9417.4|9429.5|9417.5|9431.6|9419.6|9429.4|9417.4|0
1681869300000|2023-04-19 01:55:00|9430.5|9418.5|9429.5|9417.5|9431.6|9419.6|9429.4|9417.4|0
1681869600000|2023-04-19 02:00:00|9427.4|9415.4|9427.3|9415.3|9427.4|9415.4|9427.3|9415.3|0
1681869900000|2023-04-19 02:05:00|9427.4|9415.4|9427.3|9415.3|9427.4|9415.4|9427.3|9415.3|0
1681870200000|2023-04-19 02:10:00|9427.4|9415.4|9427.4|9415.4|9427.4|9415.4|9427.4|9415.4|0
1681870500000|2023-04-19 02:15:00|9427.3|9415.3|9427.3|9415.3|9427.4|9415.4|9427.3|9415.3|0
1681870800000|2023-04-19 02:20:00|9427.4|9415.4|9429.5|9417.5|9429.5|9417.5|9427.4|9415.4|0
1681871700000|2023-04-19 02:35:00|9429.6|9417.6|9429.6|9417.6|9431.7|9419.7|9429.6|9417.6|0
1681872000000|2023-04-19 02:40:00|9429.5|9417.5|9429.5|9417.5|9429.6|9417.6|9429.5|9417.5|0
1681872300000|2023-04-19 02:45:00|9429.6|9417.6|9429.6|9417.6|9429.6|9417.6|9429.5|9417.5|0
1681872600000|2023-04-19 02:50:00|9429.5|9417.5|9427.4|9415.4|9429.6|9417.6|9427.4|9415.4|0
1681873800000|2023-04-19 03:10:00|9429.5|9417.5|9429.5|9417.5|9429.5|9417.5|9429.5|9417.5|0
1681874400000|2023-04-19 03:20:00|9427.4|9415.4|9427.4|9415.4|9427.4|9415.4|9427.4|9415.4|0
1681874700000|2023-04-19 03:25:00|9429.5|9417.5|9429.5|9417.5|9429.5|9417.5|9429.5|9417.5|0
1681875000000|2023-04-19 03:30:00|9427.4|9415.4|9427.4|9415.4|9429.5|9417.5|9427.4|9415.4|0
1681875300000|2023-04-19 03:35:00|9428.5|9416.5|9429.5|9417.5|9429.6|9417.6|9427.4|9415.4|0
1681875600000|2023-04-19 03:40:00|9427.4|9415.4|9429.6|9417.6|9431.6|9419.6|9427.4|9415.4|0
1681875900000|2023-04-19 03:45:00|9428.5|9416.5|9427.4|9415.4|9428.5|9416.5|9427.4|9415.4|0
1681876500000|2023-04-19 03:55:00|9427.5|9415.5|9427.5|9415.5|9427.5|9415.5|9427.4|9415.4|0
1681876800000|2023-04-19 04:00:00|9427.4|9415.4|9427.4|9415.4|9427.5|9415.5|9427.4|9415.4|0
1681877400000|2023-04-19 04:10:00|9425.3|9413.3|9425.3|9413.3|9425.3|9413.3|9425.3|9413.3|0
1681878600000|2023-04-19 04:30:00|9427.4|9415.4|9425.3|9413.3|9427.5|9415.5|9425.3|9413.3|0
1681880400000|2023-04-19 05:00:00|9427.4|9415.4|9431.6|9419.6|9436.9|9424.9|9427.4|9415.4|0
1681880700000|2023-04-19 05:05:00|9431.5|9419.5|9431.5|9419.5|9431.6|9419.6|9429.4|9417.4|0
1681881000000|2023-04-19 05:10:00|9430.5|9418.5|9432.6|9420.6|9433.7|9421.7|9429.4|9417.4|0
1681881300000|2023-04-19 05:15:00|9431.6|9419.6|9431.6|9419.6|9433.7|9421.7|9431.6|9419.6|0
1681881900000|2023-04-19 05:25:00|9429.5|9417.5|9427.3|9415.3|9429.5|9417.5|9425.2|9413.2|0
1681882200000|2023-04-19 05:30:00|9425.2|9413.2|9425.2|9413.2|9426.3|9414.3|9424.2|9412.2|0
1681882500000|2023-04-19 05:35:00|9423.1|9411.1|9421|9409|9424.2|9412.2|9421|9409|0
1681882800000|2023-04-19 05:40:00|9420|9408|9421|9409|9421|9409|9418.9|9406.9|0
1681883100000|2023-04-19 05:45:00|9418.9|9406.9|9423.1|9411.1|9423.1|9411.1|9418.9|9406.9|0
1681883400000|2023-04-19 05:50:00|9421|9409|9421|9409|9421|9409|9421|9409|0
1681883700000|2023-04-19 05:55:00|9418.9|9406.9|9416.8|9404.8|9418.9|9406.9|9414.7|9402.7|0
1681884000000|2023-04-19 06:00:00|9418.9|9406.9|9412.2|9407.2|9418.9|9407.7|9403.7|9398.7|35
1681884300000|2023-04-19 06:05:00|9411.7|9406.7|9409.2|9404.2|9412.7|9407.7|9406.2|9401.2|14
1681884600000|2023-04-19 06:10:00|9409.7|9404.7|9414.2|9409.2|9416.2|9411.2|9409.2|9404.2|36
1681884900000|2023-04-19 06:15:00|9415.7|9410.7|9409.7|9404.7|9416.7|9411.7|9409.2|9404.2|22
1681885200000|2023-04-19 06:20:00|9409.2|9404.2|9410.7|9405.7|9412.7|9407.7|9408.2|9403.2|337
1681885500000|2023-04-19 06:25:00|9409.2|9404.2|9412.7|9407.7|9412.7|9407.7|9406.2|9401.2|26
1681885800000|2023-04-19 06:30:00|9413.2|9408.2|9413.7|9408.7|9415.7|9410.7|9412.2|9407.2|33
1681886100000|2023-04-19 06:35:00|9414.2|9409.2|9411.2|9406.2|9414.2|9409.2|9410.7|9405.7|7
1681886400000|2023-04-19 06:40:00|9410.7|9405.7|9413.7|9408.7|9414.2|9409.2|9410.7|9405.7|15
1681886700000|2023-04-19 06:45:00|9413.2|9408.2|9416.7|9411.7|9417.2|9412.2|9411.7|9406.7|22
1681887000000|2023-04-19 06:50:00|9416.2|9411.2|9420.7|9415.7|9423.7|9418.7|9415.7|9410.7|39
1681887300000|2023-04-19 06:55:00|9421.2|9416.2|9416.7|9411.7|9422.2|9417.2|9415.2|9410.2|52
1681887600000|2023-04-19 07:00:00|9416.2|9411.2|9422.7|9417.7|9422.7|9417.7|9408.7|9403.7|524
1681887900000|2023-04-19 07:05:00|9423.2|9418.2|9432.2|9427.2|9434.2|9429.2|9421.7|9416.7|175
1681888200000|2023-04-19 07:10:00|9431.7|9426.7|9428.7|9423.7|9436.7|9431.7|9426.7|9421.7|81
1681888500000|2023-04-19 07:15:00|9429.7|9424.7|9421.7|9416.7|9432.2|9427.2|9421.7|9416.7|152
1681888800000|2023-04-19 07:20:00|9422.2|9417.2|9418.7|9413.7|9423.7|9418.7|9417.2|9412.2|103
1681889100000|2023-04-19 07:25:00|9419.2|9414.2|9433.2|9428.2|9433.7|9428.7|9418.7|9413.7|129
1681889400000|2023-04-19 07:30:00|9433.7|9428.7|9421.7|9416.7|9433.7|9428.7|9420.7|9415.7|113
1681889700000|2023-04-19 07:35:00|9421.2|9416.2|9424.7|9419.7|9426.7|9421.7|9418.7|9413.7|369
1681890000000|2023-04-19 07:40:00|9426.7|9421.7|9428.2|9423.2|9431.7|9426.7|9423.7|9418.7|87
1681890300000|2023-04-19 07:45:00|9427.7|9422.7|9433.2|9428.2|9433.7|9428.7|9424.7|9419.7|472
1681890600000|2023-04-19 07:50:00|9433.7|9428.7|9435.2|9430.2|9436.2|9431.2|9431.7|9426.7|100
1681890900000|2023-04-19 07:55:00|9434.7|9429.7|9432.7|9427.7|9438.2|9433.2|9430.7|9425.7|75
1681891200000|2023-04-19 08:00:00|9432.2|9427.2|9432.7|9427.7|9434.2|9429.2|9430.7|9425.7|236
1681891500000|2023-04-19 08:05:00|9432.2|9427.2|9422.7|9417.7|9437.7|9432.7|9422.7|9417.7|404
1681891800000|2023-04-19 08:10:00|9423.2|9418.2|9419.7|9414.7|9427.7|9422.7|9417.7|9412.7|391
1681892100000|2023-04-19 08:15:00|9420.2|9415.2|9420.2|9415.2|9420.7|9415.7|9414.2|9409.2|77
1681892400000|2023-04-19 08:20:00|9420.7|9415.7|9432.2|9427.2|9432.7|9427.7|9420.2|9415.2|58
1681892700000|2023-04-19 08:25:00|9432.7|9427.7|9441.7|9436.7|9442.7|9437.7|9432.2|9427.2|126
1681893000000|2023-04-19 08:30:00|9442.2|9437.2|9438.7|9433.7|9444.2|9439.2|9436.2|9431.2|65
1681893300000|2023-04-19 08:35:00|9439.2|9434.2|9443.2|9438.2|9444.2|9439.2|9438.2|9433.2|90
1681893600000|2023-04-19 08:40:00|9442.7|9437.7|9440.2|9435.2|9444.7|9439.7|9436.2|9431.2|62
1681893900000|2023-04-19 08:45:00|9440.7|9435.7|9445.2|9440.2|9447.7|9442.7|9440.2|9435.2|51
1681894200000|2023-04-19 08:50:00|9445.7|9440.7|9441.2|9436.2|9446.7|9441.7|9434.7|9429.7|178
1681894500000|2023-04-19 08:55:00|9440.7|9435.7|9433.2|9428.2|9440.7|9435.7|9433.2|9428.2|66
1681894800000|2023-04-19 09:00:00|9433.7|9428.7|9427.2|9422.2|9433.7|9428.7|9427.2|9422.2|64
1681895100000|2023-04-19 09:05:00|9426.7|9421.7|9425.2|9420.2|9430.7|9425.7|9422.7|9417.7|364
1681895400000|2023-04-19 09:10:00|9424.7|9419.7|9426.2|9421.2|9428.7|9423.7|9424.7|9419.7|159
1681895700000|2023-04-19 09:15:00|9426.7|9421.7|9434.2|9429.2|9435.2|9430.2|9425.7|9420.7|67
1681896000000|2023-04-19 09:20:00|9434.7|9429.7|9433.7|9428.7|9438.2|9433.2|9429.7|9424.7|202
1681896300000|2023-04-19 09:25:00|9434.2|9429.2|9434.7|9429.7|9436.7|9431.7|9432.2|9427.2|84
1681896600000|2023-04-19 09:30:00|9434.2|9429.2|9431.7|9426.7|9436.7|9431.7|9426.2|9421.2|68
1681896900000|2023-04-19 09:35:00|9432.2|9427.2|9433.2|9428.2|9433.2|9428.2|9428.7|9423.7|262
1681897200000|2023-04-19 09:40:00|9432.7|9427.7|9430.2|9425.2|9435.7|9430.7|9429.7|9424.7|223
1681897500000|2023-04-19 09:45:00|9430.7|9425.7|9429.2|9424.2|9433.7|9428.7|9428.7|9423.7|88
1681897800000|2023-04-19 09:50:00|9429.7|9424.7|9422.7|9417.7|9429.7|9424.7|9421.7|9416.7|161
1681898100000|2023-04-19 09:55:00|9423.2|9418.2|9427.7|9422.7|9427.7|9422.7|9421.7|9416.7|61
1681898400000|2023-04-19 10:00:00|9427.2|9422.2|9426.7|9421.7|9428.2|9423.2|9424.2|9419.2|63
1681898700000|2023-04-19 10:05:00|9427.2|9422.2|9425.2|9420.2|9430.7|9425.7|9425.2|9420.2|272
1681899000000|2023-04-19 10:10:00|9424.7|9419.7|9429.7|9424.7|9430.7|9425.7|9424.2|9419.2|137
1681899300000|2023-04-19 10:15:00|9430.2|9425.2|9427.2|9422.2|9431.7|9426.7|9425.2|9420.2|65
1681899600000|2023-04-19 10:20:00|9426.7|9421.7|9425.2|9420.2|9426.7|9421.7|9422.7|9417.7|108
1681899900000|2023-04-19 10:25:00|9424.7|9419.7|9426.7|9421.7|9427.2|9422.2|9423.7|9418.7|111
1681900200000|2023-04-19 10:30:00|9427.2|9422.2|9429.2|9424.2|9430.2|9425.2|9424.7|9419.7|120
1681900500000|2023-04-19 10:35:00|9428.7|9423.7|9423.7|9418.7|9429.2|9424.2|9422.2|9417.2|68
1681900800000|2023-04-19 10:40:00|9423.2|9418.2|9426.7|9421.7|9427.2|9422.2|9422.7|9417.7|53
1681901100000|2023-04-19 10:45:00|9427.2|9422.2|9426.2|9421.2|9427.2|9422.2|9424.2|9419.2|53
1681901400000|2023-04-19 10:50:00|9425.7|9420.7|9428.7|9423.7|9429.2|9424.2|9424.7|9419.7|57
1681901700000|2023-04-19 10:55:00|9429.2|9424.2|9433.7|9428.7|9434.2|9429.2|9428.7|9423.7|85
1681902000000|2023-04-19 11:00:00|9434.2|9429.2|9431.7|9426.7|9434.7|9429.7|9431.2|9426.2|53
1681902300000|2023-04-19 11:05:00|9431.2|9426.2|9433.7|9428.7|9434.2|9429.2|9430.7|9425.7|60
1681902600000|2023-04-19 11:10:00|9433.2|9428.2|9431.7|9426.7|9433.7|9428.7|9430.2|9425.2|49
1681902900000|2023-04-19 11:15:00|9431.2|9426.2|9430.7|9425.7|9432.2|9427.2|9429.7|9424.7|56
1681903200000|2023-04-19 11:20:00|9430.2|9425.2|9430.2|9425.2|9431.2|9426.2|9427.2|9422.2|102
1681903500000|2023-04-19 11:25:00|9430.7|9425.7|9437.7|9432.7|9437.7|9432.7|9429.7|9424.7|49
1681903800000|2023-04-19 11:30:00|9437.2|9432.2|9439.2|9434.2|9441.7|9436.7|9436.2|9431.2|164
1681904100000|2023-04-19 11:35:00|9439.7|9434.7|9442.2|9437.2|9442.2|9437.2|9437.2|9432.2|46
1681904400000|2023-04-19 11:40:00|9440.1|9435.1|9444.1|9439.1|9445.6|9440.6|9440.1|9435.1|60
1681904700000|2023-04-19 11:45:00|9443.6|9438.6|9443.1|9438.1|9446.1|9441.1|9441.1|9436.1|56
1681905000000|2023-04-19 11:50:00|9443.6|9438.6|9439.1|9434.1|9444.1|9439.1|9439.1|9434.1|91
1681905300000|2023-04-19 11:55:00|9438.6|9433.6|9441.1|9436.1|9441.6|9436.6|9436.6|9431.6|48
1681905600000|2023-04-19 12:00:00|9441.6|9436.6|9436.6|9431.6|9441.6|9436.6|9436.1|9431.1|55
1681905900000|2023-04-19 12:05:00|9437.1|9432.1|9438.6|9433.6|9438.6|9433.6|9436.6|9431.6|44
1681906200000|2023-04-19 12:10:00|9439.1|9434.1|9438.1|9433.1|9439.1|9434.1|9436.6|9431.6|180
1681906500000|2023-04-19 12:15:00|9437.6|9432.6|9442.6|9437.6|9443.1|9438.1|9437.6|9432.6|98
1681906800000|2023-04-19 12:20:00|9443.1|9438.1|9441.6|9436.6|9446.6|9441.6|9440.6|9435.6|209
1681907100000|2023-04-19 12:25:00|9440.6|9435.6|9441.6|9436.6|9443.1|9438.1|9440.6|9435.6|50
1681907400000|2023-04-19 12:30:00|9442.1|9437.1|9442.6|9437.6|9443.6|9438.6|9440.6|9435.6|547
1681907700000|2023-04-19 12:35:00|9442.1|9437.1|9441.6|9436.6|9443.1|9438.1|9440.1|9435.1|161
1681908000000|2023-04-19 12:40:00|9441.1|9436.1|9440.1|9435.1|9442.6|9437.6|9439.6|9434.6|36
1681908300000|2023-04-19 12:45:00|9440.6|9435.6|9445.1|9440.1|9445.6|9440.6|9439.6|9434.6|363
1681908600000|2023-04-19 12:50:00|9445.6|9440.6|9441.6|9436.6|9445.6|9440.6|9440.6|9435.6|94
1681908900000|2023-04-19 12:55:00|9442.1|9437.1|9439.6|9434.6|9444.6|9439.6|9438.6|9433.6|57
1681909200000|2023-04-19 13:00:00|9440.1|9435.1|9445.1|9440.1|9445.1|9440.1|9439.1|9434.1|68
1681909500000|2023-04-19 13:05:00|9444.6|9439.6|9447.1|9442.1|9448.1|9443.1|9444.1|9439.1|49
1681909800000|2023-04-19 13:10:00|9447.6|9442.6|9444.6|9439.6|9450.6|9445.6|9444.6|9439.6|100
1681910100000|2023-04-19 13:15:00|9445.6|9440.6|9442.6|9437.6|9446.1|9441.1|9442.1|9437.1|72
1681910400000|2023-04-19 13:20:00|9443.1|9438.1|9446.6|9441.6|9447.6|9442.6|9442.6|9437.6|45
1681910700000|2023-04-19 13:25:00|9447.1|9442.1|9446.1|9441.1|9448.1|9443.1|9445.1|9440.1|36
1681911000000|2023-04-19 13:30:00|9447.6|9442.6|9447.6|9442.6|9451.6|9446.6|9447.1|9442.1|163
1681911300000|2023-04-19 13:35:00|9448.1|9443.1|9447.6|9442.6|9448.6|9443.6|9445.1|9440.1|102
1681911600000|2023-04-19 13:40:00|9447.1|9442.1|9452.1|9447.1|9453.6|9448.6|9447.1|9442.1|47
1681911900000|2023-04-19 13:45:00|9451.6|9446.6|9459.6|9454.6|9460.1|9455.1|9451.6|9446.6|118
1681912200000|2023-04-19 13:50:00|9460.1|9455.1|9467.6|9462.6|9469.1|9464.1|9459.6|9454.6|134
1681912500000|2023-04-19 13:55:00|9467.1|9462.1|9466.1|9461.1|9470.1|9465.1|9465.1|9460.1|124
1681912800000|2023-04-19 14:00:00|9465.6|9460.6|9466.1|9461.1|9469.1|9464.1|9464.1|9459.1|47
1681913100000|2023-04-19 14:05:00|9465.6|9460.6|9470.1|9465.1|9470.6|9465.6|9462.1|9457.1|85
1681913400000|2023-04-19 14:10:00|9470.7|9465.7|9473.7|9468.7|9476.2|9471.2|9470.7|9465.7|28
1681913700000|2023-04-19 14:15:00|9473.2|9468.2|9475.2|9470.2|9477.2|9472.2|9472.7|9467.7|320
1681914000000|2023-04-19 14:20:00|9474.7|9469.7|9477.7|9472.7|9477.7|9472.7|9471.7|9466.7|123
1681914300000|2023-04-19 14:25:00|9478.2|9473.2|9485.7|9480.7|9485.7|9480.7|9477.7|9472.7|55
1681914600000|2023-04-19 14:30:00|9485.2|9480.2|9483.7|9478.7|9487.7|9482.7|9481.7|9476.7|93
1681914900000|2023-04-19 14:35:00|9484.2|9479.2|9487.7|9482.7|9487.7|9482.7|9483.2|9478.2|221
1681915200000|2023-04-19 14:40:00|9487.2|9482.2|9494.2|9489.2|9495.2|9490.2|9486.7|9481.7|82
1681915500000|2023-04-19 14:45:00|9494.7|9489.7|9490.7|9485.7|9494.7|9489.7|9488.2|9483.2|67
1681915800000|2023-04-19 14:50:00|9491.2|9486.2|9494.2|9489.2|9494.7|9489.7|9490.2|9485.2|232
1681916100000|2023-04-19 14:55:00|9494.7|9489.7|9491.2|9486.2|9495.7|9490.7|9491.2|9486.2|24
1681916400000|2023-04-19 15:00:00|9491.7|9486.7|9493.7|9488.7|9494.7|9489.7|9491.2|9486.2|52
1681916700000|2023-04-19 15:05:00|9494.2|9489.2|9493.2|9488.2|9494.7|9489.7|9490.2|9485.2|180
1681917000000|2023-04-19 15:10:00|9492.7|9487.7|9496.7|9491.7|9497.2|9492.2|9492.2|9487.2|968
1681917300000|2023-04-19 15:15:00|9497.2|9492.2|9499.7|9494.7|9500.2|9495.2|9496.7|9491.7|144
1681917600000|2023-04-19 15:20:00|9500.2|9495.2|9496.7|9491.7|9501.7|9496.7|9496.7|9491.7|152
1681917900000|2023-04-19 15:25:00|9496.2|9491.2|9492.7|9487.7|9496.2|9491.2|9489.7|9484.7|322
1681918200000|2023-04-19 15:30:00|9493.2|9487.2|9497.2|9490.2|9497.2|9490.2|9488.2|9482.2|492
1681918500000|2023-04-19 15:35:00|9496.2|9489.2|9501.2|9494.2|9503.2|9497.2|9492.2|9485.2|204
1681918800000|2023-04-19 15:40:00|9500.2|9493.2|9503.2|9496.2|9503.2|9496.2|9499.2|9493.2|158
1681919100000|2023-04-19 15:45:00|9504.2|9497.2|9505.2|9498.2|9508.2|9501.2|9503.2|9496.2|53
1681919400000|2023-04-19 15:50:00|9504.2|9497.2|9502.2|9495.2|9505.2|9499.2|9501.2|9495.2|19
1681919700000|2023-04-19 15:55:00|9501.2|9496.2|9502.2|9496.2|9503.2|9497.2|9501.2|9495.2|22
1681920000000|2023-04-19 16:00:00|9503.2|9497.2|9504.2|9497.2|9507.2|9500.2|9503.2|9496.2|21
1681920300000|2023-04-19 16:05:00|9503.2|9498.2|9504.2|9498.2|9505.2|9499.2|9503.2|9497.2|19
1681920600000|2023-04-19 16:10:00|9505.2|9499.2|9504.2|9497.2|9505.2|9499.2|9503.2|9497.2|5
1681920900000|2023-04-19 16:15:00|9505.2|9498.2|9504.2|9498.2|9505.2|9499.2|9504.2|9497.2|5
1681921200000|2023-04-19 16:20:00|9505.2|9499.2|9506.2|9499.2|9507.2|9500.2|9503.2|9497.2|20
1681921500000|2023-04-19 16:25:00|9505.2|9500.2|9500.2|9494.2|9505.2|9500.2|9499.2|9492.2|62
1681921800000|2023-04-19 16:30:00|9501.2|9495.2|9505.2|9498.2|9507.2|9500.2|9501.2|9495.2|21
1681922100000|2023-04-19 16:35:00|9506.2|9499.2|9505.2|9499.2|9506.2|9499.2|9505.2|9498.2|4
1681922400000|2023-04-19 16:40:00|9504.2|9498.2|9505.2|9498.2|9507.2|9500.2|9504.2|9498.2|8
1681922700000|2023-04-19 16:45:00|9504.2|9499.2|9506.2|9499.2|9506.2|9500.2|9504.2|9498.2|5
1681923000000|2023-04-19 16:50:00|9507.2|9500.2|9510.2|9503.2|9510.2|9503.2|9507.2|9500.2|22
1681923300000|2023-04-19 16:55:00|9509.2|9504.2|9513.2|9506.2|9514.2|9507.2|9509.2|9503.2|68
1681923600000|2023-04-19 17:00:00|9514.2|9507.2|9509.2|9502.2|9514.2|9507.2|9509.2|9502.2|108
1681923900000|2023-04-19 17:05:00|9508.2|9503.2|9508.2|9502.2|9509.2|9503.2|9508.2|9501.2|2
1681924200000|2023-04-19 17:10:00|9509.2|9503.2|9508.2|9502.2|9509.2|9503.2|9508.2|9502.2|13
1681924500000|2023-04-19 17:15:00|9505.2|9501.2|9505.2|9498.2|9506.2|9501.2|9505.2|9498.2|12
1681924800000|2023-04-19 17:20:00|9503.2|9496.2|9503.2|9497.2|9503.2|9497.2|9501.2|9495.2|7
1681925100000|2023-04-19 17:25:00|9504.2|9498.2|9509.2|9502.2|9509.2|9502.2|9504.2|9497.2|17
1681925400000|2023-04-19 17:30:00|9508.2|9503.2|9510.2|9503.2|9513.2|9506.2|9508.2|9502.2|14
1681925700000|2023-04-19 17:35:00|9509.2|9502.2|9506.2|9500.2|9510.2|9503.2|9506.2|9500.2|11
1681926000000|2023-04-19 17:40:00|9508.2|9501.2|9507.2|9501.2|9509.2|9501.2|9507.2|9500.2|1
1681926300000|2023-04-19 17:45:00|9506.2|9500.2|9506.2|9498.2|9506.2|9500.2|9505.2|9498.2|2
1681926600000|2023-04-19 17:50:00|9505.2|9499.2|9513.2|9505.2|9514.2|9505.2|9505.2|9499.2|16
1681926900000|2023-04-19 17:55:00|9512.2|9506.2|9517.2|9505.2|9517.2|9509.2|9511.2|9505.2|13
1681927200000|2023-04-19 18:00:00|9518.1|9506.1|9513.9|9501.9|9522.6|9510.6|9513.9|9501.9|0
1681927500000|2023-04-19 18:05:00|9516|9504|9513.9|9501.9|9516.1|9504.1|9513.9|9501.9|0
1681927800000|2023-04-19 18:10:00|9516.1|9504.1|9513.9|9501.9|9516.1|9504.1|9513.9|9501.9|0
1681928100000|2023-04-19 18:15:00|9516|9504|9513.9|9501.9|9516.1|9504.1|9513.8|9501.8|0
1681928400000|2023-04-19 18:20:00|9516|9504|9516.1|9504.1|9516.1|9504.1|9513.8|9501.8|0
1681928700000|2023-04-19 18:25:00|9516|9504|9516.1|9504.1|9518.2|9506.2|9516|9504|0
1681929000000|2023-04-19 18:30:00|9518.3|9506.3|9513.8|9501.8|9518.3|9506.3|9513.8|9501.8|0
1681929300000|2023-04-19 18:35:00|9511.7|9499.7|9513.9|9501.9|9513.9|9501.9|9511.7|9499.7|0
1681929600000|2023-04-19 18:40:00|9516|9504|9516|9504|9518.2|9506.2|9513.8|9501.8|0
1681929900000|2023-04-19 18:45:00|9515.9|9503.9|9518.2|9506.2|9518.2|9506.2|9513.8|9501.8|0
1681930200000|2023-04-19 18:50:00|9517.1|9505.1|9516|9504|9517.1|9505.1|9513.8|9501.8|0
1681930500000|2023-04-19 18:55:00|9514.9|9502.9|9516.1|9504.1|9516.1|9504.1|9513.9|9501.9|0
1681930800000|2023-04-19 19:00:00|9518.2|9506.2|9518.2|9506.2|9518.2|9506.2|9516|9504|0
1681931100000|2023-04-19 19:05:00|9516|9504|9518.2|9506.2|9518.2|9506.2|9514.9|9502.9|0
1681931400000|2023-04-19 19:10:00|9518.3|9506.3|9520.4|9508.4|9520.4|9508.4|9518.3|9506.3|0
1681931700000|2023-04-19 19:15:00|9518.3|9506.3|9518.2|9506.2|9522.6|9510.6|9518.2|9506.2|0
1681932000000|2023-04-19 19:20:00|9518.3|9506.3|9518.3|9506.3|9518.3|9506.3|9518.2|9506.2|0
1681932300000|2023-04-19 19:25:00|9518.2|9506.2|9520.3|9508.3|9520.3|9508.3|9518.2|9506.2|0
1681932600000|2023-04-19 19:30:00|9518.2|9506.2|9518.1|9506.1|9520.4|9508.4|9518.1|9506.1|0
1681932900000|2023-04-19 19:35:00|9518|9506|9518.1|9506.1|9518.1|9506.1|9515.9|9503.9|0
1681933200000|2023-04-19 19:40:00|9517.5|9505.5|9515.9|9503.9|9520.3|9508.3|9515.9|9503.9|0
1681933500000|2023-04-19 19:45:00|9515.8|9503.8|9513.4|9501.4|9515.8|9503.8|9513.4|9501.4|0
1681933800000|2023-04-19 19:50:00|9513.3|9501.3|9517.7|9505.7|9517.8|9505.8|9513.3|9501.3|0
1681934100000|2023-04-19 19:55:00|9517.8|9505.8|9517.8|9505.8|9517.9|9505.9|9513.5|9501.5|0
1681934400000|2023-04-19 20:00:00|9515.9|9503.9|9510.5|9498.5|9515.9|9503.9|9509.8|9497.8|0
1681934700000|2023-04-19 20:05:00|9510|9498|9511|9499|9512.9|9500.9|9508.9|9496.9|0
1681935000000|2023-04-19 20:10:00|9510.6|9498.6|9507.7|9495.7|9511.5|9499.5|9506.6|9494.6|0
1681935300000|2023-04-19 20:15:00|9507.3|9495.3|9509.3|9497.3|9511.4|9499.4|9507.3|9495.3|0
1681935600000|2023-04-19 20:20:00|9509.7|9497.7|9511|9499|9511.4|9499.4|9509|9497|0
1681935900000|2023-04-19 20:25:00|9510.6|9498.6|9510.6|9498.6|9511|9499|9509.7|9497.7|0
1681936200000|2023-04-19 20:30:00|9510.1|9498.1|9509|9497|9510.6|9498.6|9508.6|9496.6|0
1681936500000|2023-04-19 20:35:00|9508.6|9496.6|9507.3|9495.3|9509.3|9497.3|9507.3|9495.3|0
1681936800000|2023-04-19 20:40:00|9507.7|9495.7|9509|9497|9509|9497|9507.7|9495.7|0
1681937100000|2023-04-19 20:45:00|9509.3|9497.3|9508.6|9496.6|9509.7|9497.7|9508.6|9496.6|0
1681937400000|2023-04-19 20:50:00|9508.8|9496.8|9508.6|9496.6|9509.3|9497.3|9508.6|9496.6|0
1681937700000|2023-04-19 20:55:00|9508.2|9496.2|9507.7|9495.7|9509.3|9497.3|9507.5|9495.5|0
1681938000000|2023-04-19 21:00:00|9507.5|9495.5|9507.3|9495.3|9509.3|9497.3|9506.8|9494.8|0
1681938300000|2023-04-19 21:05:00|9507.1|9495.1|9507.3|9495.3|9507.7|9495.7|9506.6|9494.6|0
1681938600000|2023-04-19 21:10:00|9507.5|9495.5|9507.3|9495.3|9507.7|9495.7|9507.1|9495.1|0
1681938900000|2023-04-19 21:15:00|9507.1|9495.1|9507.3|9495.3|9507.3|9495.3|9506.4|9494.4|0
1681939500000|2023-04-19 21:25:00|9507.7|9495.7|9507.7|9495.7|9508.2|9496.2|9507.7|9495.7|0
1681939800000|2023-04-19 21:30:00|9507.3|9495.3|9507.5|9495.5|9508.2|9496.2|9507.3|9495.3|0
1681940100000|2023-04-19 21:35:00|9507.9|9495.9|9507.9|9495.9|9507.9|9495.9|9507.5|9495.5|0
1681940400000|2023-04-19 21:40:00|9507.7|9495.7|9507.5|9495.5|9507.7|9495.7|9507.5|9495.5|0
1681940700000|2023-04-19 21:45:00|9507.3|9495.3|9507.5|9495.5|9507.9|9495.9|9507.3|9495.3|0
1681941000000|2023-04-19 21:50:00|9507.3|9495.3|9507.7|9495.7|9507.9|9495.9|9507.3|9495.3|0
1681941300000|2023-04-19 21:55:00|9507.5|9495.5|9507.5|9495.5|9507.9|9495.9|9507.3|9495.3|0
1681941600000|2023-04-19 22:00:00|9506|9494|9505.8|9493.8|9506.8|9494.8|9505.3|9493.3|0
1681941900000|2023-04-19 22:05:00|9506|9494|9504.9|9492.9|9506.2|9494.2|9504.9|9492.9|0
1681942200000|2023-04-19 22:10:00|9505.3|9493.3|9504.4|9492.4|9505.3|9493.3|9504.4|9492.4|0
1681942500000|2023-04-19 22:15:00|9504.7|9492.7|9503.8|9491.8|9504.9|9492.9|9503.8|9491.8|0
1681942800000|2023-04-19 22:20:00|9503.4|9491.4|9499.2|9487.2|9503.6|9491.6|9498.1|9486.1|0
1681943100000|2023-04-19 22:25:00|9498.1|9486.1|9498.7|9486.7|9499.4|9487.4|9497|9485|0
1681943400000|2023-04-19 22:30:00|9498.1|9486.1|9497.6|9485.6|9498.7|9486.7|9497|9485|0
1681943700000|2023-04-19 22:35:00|9497|9485|9498.1|9486.1|9498.7|9486.7|9497|9485|0
1681944000000|2023-04-19 22:40:00|9497.9|9485.9|9497.6|9485.6|9498.1|9486.1|9494.8|9482.8|0
1681944300000|2023-04-19 22:45:00|9497|9485|9497.6|9485.6|9498.7|9486.7|9496.5|9484.5|0
1681944600000|2023-04-19 22:50:00|9497|9485|9497|9485|9497|9485|9496.5|9484.5|0
1681944900000|2023-04-19 22:55:00|9497.6|9485.6|9497.6|9485.6|9498.1|9486.1|9497.6|9485.6|0
1681945200000|2023-04-19 23:00:00|9497.2|9485.2|9497.6|9485.6|9498.1|9486.1|9497|9485|0
1681945500000|2023-04-19 23:05:00|9497.9|9485.9|9497.6|9485.6|9498.7|9486.7|9497.6|9485.6|0
1681945800000|2023-04-19 23:10:00|9497.7|9485.7|9497.6|9485.6|9498.7|9486.7|9497|9485|0
1681946100000|2023-04-19 23:15:00|9497|9485|9495.2|9483.2|9497.6|9485.6|9494.1|9482.1|0
1681946400000|2023-04-19 23:20:00|9495.7|9483.7|9500.8|9488.8|9501.2|9489.2|9494.8|9482.8|0
1681946700000|2023-04-19 23:25:00|9501.2|9489.2|9501.2|9489.2|9501.2|9489.2|9500.1|9488.1|0
1681947000000|2023-04-19 23:30:00|9500.8|9488.8|9495.5|9483.5|9501|9489|9494.4|9482.4|0
1681947300000|2023-04-19 23:35:00|9495.7|9483.7|9495.1|9483.1|9497.3|9485.3|9495.1|9483.1|0
1681947600000|2023-04-19 23:40:00|9495.5|9483.5|9495.5|9483.5|9496.2|9484.2|9493.8|9481.8|0
1681947900000|2023-04-19 23:45:00|9496.2|9484.2|9496.6|9484.6|9496.6|9484.6|9495.1|9483.1|0
1681948200000|2023-04-19 23:50:00|9496.2|9484.2|9496.6|9484.6|9496.6|9484.6|9496.2|9484.2|0
1681948500000|2023-04-19 23:55:00|9496.2|9484.2|9495.5|9483.5|9496.2|9484.2|9495.1|9483.1|0
1681948800000|2023-04-20 00:00:00|9496.2|9484.2|9498.4|9486.4|9498.4|9486.4|9495.1|9483.1|0
1681949100000|2023-04-20 00:05:00|9499|9487|9499.5|9487.5|9500.8|9488.8|9497.9|9485.9|0
1681949400000|2023-04-20 00:10:00|9499|9487|9497.3|9485.3|9499|9487|9496.2|9484.2|0
1681949700000|2023-04-20 00:15:00|9497.1|9485.1|9497.1|9485.1|9499.3|9487.3|9496|9484|0
1681950000000|2023-04-20 00:20:00|9497.2|9485.2|9499.3|9487.3|9501.4|9489.4|9497.1|9485.1|0
1681950300000|2023-04-20 00:25:00|9501.4|9489.4|9501.5|9489.5|9501.5|9489.5|9499.3|9487.3|0
1681951200000|2023-04-20 00:40:00|9503.6|9491.6|9503.6|9491.6|9503.6|9491.6|9503.6|9491.6|0
1681951500000|2023-04-20 00:45:00|9503.5|9491.5|9501.4|9489.4|9503.6|9491.6|9501.4|9489.4|0
1681952100000|2023-04-20 00:55:00|9501.5|9489.5|9503.6|9491.6|9503.6|9491.6|9501.4|9489.4|0
1681952700000|2023-04-20 01:05:00|9501.5|9489.5|9499.3|9487.3|9501.5|9489.5|9499.3|9487.3|0
1681953000000|2023-04-20 01:10:00|9501.4|9489.4|9499.3|9487.3|9501.5|9489.5|9499.3|9487.3|0
1681953300000|2023-04-20 01:15:00|9501.4|9489.4|9499.3|9487.3|9501.5|9489.5|9499.3|9487.3|0
1681953600000|2023-04-20 01:20:00|9501.4|9489.4|9501.4|9489.4|9501.4|9489.4|9499.3|9487.3|0
1681954200000|2023-04-20 01:30:00|9501.5|9489.5|9508|9496|9508|9496|9501.5|9489.5|0
1681954500000|2023-04-20 01:35:00|9507.9|9495.9|9508|9496|9508|9496|9507.9|9495.9|0
1681954800000|2023-04-20 01:40:00|9507.9|9495.9|9505.8|9493.8|9507.9|9495.9|9503.6|9491.6|0
1681955400000|2023-04-20 01:50:00|9507.9|9495.9|9508|9496|9508|9496|9505.8|9493.8|0
1681955700000|2023-04-20 01:55:00|9507.9|9495.9|9508|9496|9508|9496|9505.8|9493.8|0
1681956000000|2023-04-20 02:00:00|9508.1|9496.1|9510.2|9498.2|9510.3|9498.3|9508.1|9496.1|0
1681956600000|2023-04-20 02:10:00|9510.1|9498.1|9508|9496|9510.2|9498.2|9507.9|9495.9|0
1681956900000|2023-04-20 02:15:00|9507.9|9495.9|9505.8|9493.8|9508|9496|9505.8|9493.8|0
1681957200000|2023-04-20 02:20:00|9505.7|9493.7|9505.7|9493.7|9505.8|9493.8|9503.6|9491.6|0
1681957500000|2023-04-20 02:25:00|9505.8|9493.8|9505.8|9493.8|9505.8|9493.8|9505.7|9493.7|0
1681957800000|2023-04-20 02:30:00|9505.7|9493.7|9503.6|9491.6|9505.7|9493.7|9503.6|9491.6|0
1681958400000|2023-04-20 02:40:00|9505.7|9493.7|9503.6|9491.6|9505.7|9493.7|9503.6|9491.6|0
1681958700000|2023-04-20 02:45:00|9503.5|9491.5|9503.5|9491.5|9503.6|9491.6|9503.5|9491.5|0
1681959000000|2023-04-20 02:50:00|9501.4|9489.4|9501.4|9489.4|9501.4|9489.4|9501.4|9489.4|0
1681959300000|2023-04-20 02:55:00|9503.5|9491.5|9503.5|9491.5|9503.6|9491.6|9503.5|9491.5|0
1681959600000|2023-04-20 03:00:00|9503.6|9491.6|9503.5|9491.5|9503.6|9491.6|9503.5|9491.5|0
1681959900000|2023-04-20 03:05:00|9501.4|9489.4|9501.4|9489.4|9501.4|9489.4|9501.3|9489.3|0
1681960200000|2023-04-20 03:10:00|9501.3|9489.3|9501.3|9489.3|9501.4|9489.4|9501.3|9489.3|0
1681960500000|2023-04-20 03:15:00|9501.4|9489.4|9501.4|9489.4|9501.4|9489.4|9501.3|9489.3|0
1681960800000|2023-04-20 03:20:00|9503.5|9491.5|9503.5|9491.5|9503.5|9491.5|9503.5|9491.5|0
1681961700000|2023-04-20 03:35:00|9505.7|9493.7|9505.7|9493.7|9505.7|9493.7|9505.7|9493.7|0
1681962000000|2023-04-20 03:40:00|9505.8|9493.8|9507.9|9495.9|9507.9|9495.9|9505.8|9493.8|0
1681962600000|2023-04-20 03:50:00|9505.8|9493.8|9505.8|9493.8|9505.8|9493.8|9505.7|9493.7|0
1681962900000|2023-04-20 03:55:00|9507.9|9495.9|9507.9|9495.9|9507.9|9495.9|9507.9|9495.9|0
1681963200000|2023-04-20 04:00:00|9508|9496|9508|9496|9508|9496|9507.9|9495.9|0
1681963500000|2023-04-20 04:05:00|9509|9497|9507.9|9495.9|9509|9497|9507.9|9495.9|0
1681963800000|2023-04-20 04:10:00|9508|9496|9507.9|9495.9|9508|9496|9507.9|9495.9|0
1681964100000|2023-04-20 04:15:00|9508|9496|9510.1|9498.1|9510.1|9498.1|9507.9|9495.9|0
1681964400000|2023-04-20 04:20:00|9507.9|9495.9|9510|9498|9510.1|9498.1|9507.9|9495.9|0
1681965000000|2023-04-20 04:30:00|9507.9|9495.9|9507.9|9495.9|9507.9|9495.9|9507.9|9495.9|0
1681965300000|2023-04-20 04:35:00|9507.8|9495.8|9507.8|9495.8|9507.9|9495.9|9507.8|9495.8|0
1681965600000|2023-04-20 04:40:00|9505.7|9493.7|9505.6|9493.6|9505.7|9493.7|9505.6|9493.6|0
1681965900000|2023-04-20 04:45:00|9505.7|9493.7|9505.7|9493.7|9505.7|9493.7|9505.6|9493.6|0
1681966800000|2023-04-20 05:00:00|9505.6|9493.6|9503.5|9491.5|9505.6|9493.6|9503.5|9491.5|0
1681967400000|2023-04-20 05:10:00|9505.6|9493.6|9503.5|9491.5|9505.6|9493.6|9503.5|9491.5|0
1681967700000|2023-04-20 05:15:00|9501.4|9489.4|9501.4|9489.4|9501.4|9489.4|9501.4|9489.4|0
1681968000000|2023-04-20 05:20:00|9501.3|9489.3|9499.1|9487.1|9501.3|9489.3|9499.1|9487.1|0
1681968600000|2023-04-20 05:30:00|9501.2|9489.2|9501.2|9489.2|9501.2|9489.2|9501.2|9489.2|0
1681968900000|2023-04-20 05:35:00|9499.1|9487.1|9499.1|9487.1|9499.1|9487.1|9499.1|9487.1|0
1681969500000|2023-04-20 05:45:00|9497|9485|9497|9485|9497|9485|9497|9485|0
1681969800000|2023-04-20 05:50:00|9499.1|9487.1|9497|9485|9499.2|9487.2|9497|9485|0
1681970100000|2023-04-20 05:55:00|9497.1|9485.1|9499.2|9487.2|9499.2|9487.2|9497.1|9485.1|0
1681970400000|2023-04-20 06:00:00|9497|9485|9526.7|9521.7|9527.7|9522.7|9492.7|9485|90
1681970700000|2023-04-20 06:05:00|9526.2|9521.2|9526.2|9521.2|9526.2|9521.2|9524.7|9519.7|10
1681971000000|2023-04-20 06:10:00|9525.7|9520.7|9528.2|9523.2|9528.2|9523.2|9520.2|9515.2|12
1681971300000|2023-04-20 06:15:00|9529.2|9524.2|9536.7|9531.7|9538.2|9533.2|9529.2|9524.2|21
1681971600000|2023-04-20 06:20:00|9537.2|9532.2|9538.2|9533.2|9538.2|9533.2|9535.2|9530.2|21
1681971900000|2023-04-20 06:25:00|9537.7|9532.7|9537.2|9532.2|9539.7|9534.7|9536.2|9531.2|18
1681972200000|2023-04-20 06:30:00|9537.7|9532.7|9531.2|9526.2|9537.7|9532.7|9529.2|9524.2|50
1681972500000|2023-04-20 06:35:00|9530.7|9525.7|9528.7|9523.7|9532.2|9527.2|9528.2|9523.2|43
1681972800000|2023-04-20 06:40:00|9529.7|9524.7|9528.7|9523.7|9531.2|9526.2|9527.7|9522.7|9
1681973100000|2023-04-20 06:45:00|9527.7|9522.7|9520.7|9515.7|9529.2|9524.2|9519.7|9514.7|44
1681973400000|2023-04-20 06:50:00|9519.7|9514.7|9521.7|9516.7|9521.7|9516.7|9519.2|9514.2|13
1681973700000|2023-04-20 06:55:00|9523.7|9518.7|9505.7|9500.7|9524.7|9519.7|9500.7|9495.7|108
1681974000000|2023-04-20 07:00:00|9503.2|9498.2|9530.2|9525.2|9533.2|9528.2|9502.2|9497.2|211
1681974300000|2023-04-20 07:05:00|9531.2|9526.2|9531.7|9526.7|9536.2|9531.2|9528.7|9523.7|191
1681974600000|2023-04-20 07:10:00|9531.2|9526.2|9531.2|9526.2|9535.2|9530.2|9526.2|9521.2|197
1681974900000|2023-04-20 07:15:00|9531.7|9526.7|9522.7|9517.7|9532.2|9527.2|9520.2|9515.2|175
1681975200000|2023-04-20 07:20:00|9522.2|9517.2|9525.2|9520.2|9527.2|9522.2|9515.2|9510.2|115
1681975500000|2023-04-20 07:25:00|9524.7|9519.7|9508.2|9503.2|9525.2|9520.2|9505.2|9500.2|71
1681975800000|2023-04-20 07:30:00|9507.7|9502.7|9491.2|9486.2|9507.7|9502.7|9488.2|9483.2|148
1681976100000|2023-04-20 07:35:00|9490.7|9485.7|9484.2|9479.2|9490.7|9485.7|9474.7|9469.7|156
1681976400000|2023-04-20 07:40:00|9483.7|9478.7|9484.2|9479.2|9487.2|9482.2|9473.2|9468.2|99
1681976700000|2023-04-20 07:45:00|9483.7|9478.7|9494|9489|9496.5|9491.5|9481.7|9476.7|101
1681977000000|2023-04-20 07:50:00|9493.5|9488.5|9492|9487|9495.5|9490.5|9487.6|9482.6|76
1681977300000|2023-04-20 07:55:00|9492.5|9487.5|9485|9480|9493.5|9488.5|9482|9477|177
1681977600000|2023-04-20 08:00:00|9484.5|9479.5|9475|9470|9485.5|9480.5|9472|9467|66
1681977900000|2023-04-20 08:05:00|9474.5|9469.5|9475|9470|9481.5|9476.5|9471|9466|113
1681978200000|2023-04-20 08:10:00|9474.5|9469.5|9478|9473|9479|9474|9472.5|9467.5|223
1681978500000|2023-04-20 08:15:00|9477.5|9472.5|9487|9482|9491.5|9486.5|9474.5|9469.5|106
1681978800000|2023-04-20 08:20:00|9486.5|9481.5|9486|9481|9491|9486|9484.5|9479.5|87
1681979100000|2023-04-20 08:25:00|9485.5|9480.5|9477|9472|9487|9482|9476.5|9471.5|103
1681979400000|2023-04-20 08:30:00|9476.5|9471.5|9469.5|9464.5|9477.5|9472.5|9467.5|9462.5|52
1681979700000|2023-04-20 08:35:00|9470|9465|9468|9463|9478|9473|9465|9460|154
1681980000000|2023-04-20 08:40:00|9468.5|9463.5|9469|9464|9473.5|9468.5|9468.5|9463.5|115
1681980300000|2023-04-20 08:45:00|9468.5|9463.5|9478|9473|9478|9473|9466|9461|48
1681980600000|2023-04-20 08:50:00|9478.5|9473.5|9481.5|9476.5|9482|9477|9477|9472|73
1681980900000|2023-04-20 08:55:00|9480|9475|9482|9477|9487.5|9482.5|9477|9472|94
1681981200000|2023-04-20 09:00:00|9481.5|9476.5|9489|9484|9491|9486|9481|9476|107
1681981500000|2023-04-20 09:05:00|9488.5|9483.5|9488.5|9483.5|9489.5|9484.5|9486|9481|131
1681981800000|2023-04-20 09:10:00|9489|9484|9491|9486|9491.5|9486.5|9485.5|9480.5|33
1681982100000|2023-04-20 09:15:00|9491.5|9486.5|9492|9487|9494|9489|9489|9484|50
1681982400000|2023-04-20 09:20:00|9492.5|9487.5|9491|9486|9494|9489|9489.5|9484.5|65
1681982700000|2023-04-20 09:25:00|9490.5|9485.5|9484|9479|9491|9486|9482.5|9477.5|80
1681983000000|2023-04-20 09:30:00|9484.5|9479.5|9486.5|9481.5|9486.5|9481.5|9480.5|9475.5|71
1681983300000|2023-04-20 09:35:00|9486|9481|9472.5|9467.5|9486|9481|9472.5|9467.5|110
1681983600000|2023-04-20 09:40:00|9472|9467|9466|9461|9472.5|9467.5|9463.5|9458.5|86
1681983900000|2023-04-20 09:45:00|9465.5|9460.5|9468.5|9463.5|9469.5|9464.5|9465.5|9460.5|91
1681984200000|2023-04-20 09:50:00|9469|9464|9465|9460|9473.5|9468.5|9465|9460|90
1681984500000|2023-04-20 09:55:00|9464|9459|9460|9455|9464|9459|9460|9455|73
1681984800000|2023-04-20 10:00:00|9459.5|9454.5|9459.5|9454.5|9462|9457|9457|9452|149
1681985100000|2023-04-20 10:05:00|9460|9455|9454|9449|9461.5|9456.5|9453.5|9448.5|62
1681985400000|2023-04-20 10:10:00|9453.5|9448.5|9447|9442|9455.5|9450.5|9447|9442|161
1681985700000|2023-04-20 10:15:00|9446.5|9441.5|9437.5|9432.5|9448.5|9443.5|9436.5|9431.5|123
1681986000000|2023-04-20 10:20:00|9438.5|9433.5|9433|9428|9440.5|9435.5|9430|9425|73
1681986300000|2023-04-20 10:25:00|9432.5|9427.5|9435|9430|9438.5|9433.5|9432.5|9427.5|54
1681986600000|2023-04-20 10:30:00|9434.5|9429.5|9440|9435|9440.5|9435.5|9432|9427|138
1681986900000|2023-04-20 10:35:00|9440.5|9435.5|9438|9433|9444.5|9439.5|9438|9433|57
1681987200000|2023-04-20 10:40:00|9438.5|9433.5|9434|9429|9438.5|9433.5|9432.5|9427.5|659
1681987500000|2023-04-20 10:45:00|9434.5|9429.5|9442|9437|9443|9438|9434|9429|175
1681987800000|2023-04-20 10:50:00|9442.5|9437.5|9444|9439|9446|9441|9439.5|9434.5|52
1681988100000|2023-04-20 10:55:00|9444.5|9439.5|9449|9444|9449.5|9444.5|9444|9439|69
1681988400000|2023-04-20 11:00:00|9449.5|9444.5|9445.5|9440.5|9450|9445|9445|9440|65
1681988700000|2023-04-20 11:05:00|9446.5|9441.5|9445.5|9440.5|9447|9442|9441.5|9436.5|55
1681989000000|2023-04-20 11:10:00|9446|9441|9450|9445|9452|9447|9445.5|9440.5|48
1681989300000|2023-04-20 11:15:00|9449.5|9444.5|9455.5|9450.5|9461|9456|9449|9444|75
1681989600000|2023-04-20 11:20:00|9456|9451|9456|9451|9457|9452|9455|9450|29
1681989900000|2023-04-20 11:25:00|9455.5|9450.5|9456|9451|9458|9453|9455|9450|163
1681990200000|2023-04-20 11:30:00|9455.5|9450.5|9454|9449|9457.5|9452.5|9454|9449|57
1681990500000|2023-04-20 11:35:00|9454.5|9449.5|9449.5|9444.5|9455|9450|9449|9444|153
1681990800000|2023-04-20 11:40:00|9446.1|9441.1|9456.1|9451.1|9456.1|9451.1|9444.6|9439.6|161
1681991100000|2023-04-20 11:45:00|9455.6|9450.6|9444.6|9439.6|9456.1|9451.1|9443.6|9438.6|152
1681991400000|2023-04-20 11:50:00|9445.1|9440.1|9444.6|9439.6|9447.6|9442.6|9442.6|9437.6|104
1681991700000|2023-04-20 11:55:00|9444.1|9439.1|9438.6|9433.6|9446.6|9441.6|9437.6|9432.6|22
1681992000000|2023-04-20 12:00:00|9438.1|9433.1|9433.6|9428.6|9439.6|9434.6|9432.6|9427.6|91
1681992300000|2023-04-20 12:05:00|9434.1|9429.1|9429.6|9424.6|9437.1|9432.1|9429.1|9424.1|30
1681992600000|2023-04-20 12:10:00|9430.1|9425.1|9431.6|9426.6|9432.1|9427.1|9429.1|9424.1|27
1681992900000|2023-04-20 12:15:00|9431.1|9426.1|9433.6|9428.6|9435.1|9430.1|9429.6|9424.6|36
1681993200000|2023-04-20 12:20:00|9434.1|9429.1|9438.6|9433.6|9439.1|9434.1|9433.1|9428.1|77
1681993500000|2023-04-20 12:25:00|9439.1|9434.1|9438.1|9433.1|9441.6|9436.6|9438.1|9433.1|31
1681993800000|2023-04-20 12:30:00|9437.1|9432.1|9435.6|9430.6|9442.6|9437.6|9433.6|9428.6|70
1681994100000|2023-04-20 12:35:00|9435.1|9430.1|9445.1|9440.1|9445.1|9440.1|9435.1|9430.1|55
1681994400000|2023-04-20 12:40:00|9445.6|9440.6|9448.1|9443.1|9448.6|9443.6|9443.6|9438.6|68
1681994700000|2023-04-20 12:45:00|9447.6|9442.6|9441.6|9436.6|9452.1|9447.1|9440.1|9435.1|68
1681995000000|2023-04-20 12:50:00|9442.1|9437.1|9450.6|9445.6|9452.1|9447.1|9442.1|9437.1|72
1681995300000|2023-04-20 12:55:00|9451.1|9446.1|9455.6|9450.6|9457.6|9452.6|9450.1|9445.1|62
1681995600000|2023-04-20 13:00:00|9455.1|9450.1|9451.6|9446.6|9456.1|9451.1|9450.1|9445.1|58
1681995900000|2023-04-20 13:05:00|9451.1|9446.1|9450.6|9445.6|9451.1|9446.1|9447.1|9442.1|44
1681996200000|2023-04-20 13:10:00|9450.1|9445.1|9454.1|9449.1|9455.6|9450.6|9448.6|9443.6|49
1681996500000|2023-04-20 13:15:00|9453.6|9448.6|9454.6|9449.6|9456.1|9451.1|9450.1|9445.1|154
1681996800000|2023-04-20 13:20:00|9455.1|9450.1|9455.6|9450.6|9457.1|9452.1|9454.1|9449.1|42
1681997100000|2023-04-20 13:25:00|9455.1|9450.1|9458.6|9453.6|9463.1|9458.1|9455.1|9450.1|46
1681997400000|2023-04-20 13:30:00|9458.1|9453.1|9454.1|9449.1|9462.1|9457.1|9454.1|9449.1|80
1681997700000|2023-04-20 13:35:00|9453.6|9448.6|9453.1|9448.1|9457.6|9452.6|9450.6|9445.6|89
1681998000000|2023-04-20 13:40:00|9452.6|9447.6|9452.1|9447.1|9455.6|9450.6|9449.6|9444.6|89
1681998300000|2023-04-20 13:45:00|9451.6|9446.6|9455.6|9450.6|9455.6|9450.6|9449.1|9444.1|101
1681998600000|2023-04-20 13:50:00|9455.1|9450.1|9456.1|9451.1|9458.6|9453.6|9454.1|9449.1|43
1681998900000|2023-04-20 13:55:00|9456.6|9451.6|9457.6|9452.6|9459.6|9454.6|9454.1|9449.1|87
1681999200000|2023-04-20 14:00:00|9457.1|9452.1|9452.1|9447.1|9461.1|9456.1|9449.6|9444.6|64
1681999500000|2023-04-20 14:05:00|9452.6|9447.6|9453.6|9448.6|9457.1|9452.1|9450.1|9445.1|82
1681999800000|2023-04-20 14:10:00|9453.9|9448.9|9457.9|9452.9|9459.9|9454.9|9453.9|9448.9|37
1682000100000|2023-04-20 14:15:00|9457.4|9452.4|9460.4|9455.4|9461.9|9456.9|9452.9|9447.9|161
1682000400000|2023-04-20 14:20:00|9459.9|9454.9|9460.9|9455.9|9463.9|9458.9|9457.9|9452.9|91
1682000700000|2023-04-20 14:25:00|9461.4|9456.4|9466.9|9461.9|9466.9|9461.9|9459.9|9454.9|95
1682001000000|2023-04-20 14:30:00|9467.4|9462.4|9466.9|9461.9|9470.4|9465.4|9464.9|9459.9|200
1682001300000|2023-04-20 14:35:00|9467.4|9462.4|9461.9|9456.9|9467.4|9462.4|9459.4|9454.4|133
1682001600000|2023-04-20 14:40:00|9461.4|9456.4|9463.4|9458.4|9465.4|9460.4|9461.4|9456.4|267
1682001900000|2023-04-20 14:45:00|9462.9|9457.9|9462.9|9457.9|9465.9|9460.9|9459.9|9454.9|76
1682002200000|2023-04-20 14:50:00|9463.4|9458.4|9459.9|9454.9|9465.4|9460.4|9459.9|9454.9|136
1682002500000|2023-04-20 14:55:00|9460.4|9455.4|9465.9|9460.9|9465.9|9460.9|9458.9|9453.9|42
1682002800000|2023-04-20 15:00:00|9466.4|9461.4|9464.4|9459.4|9466.9|9461.9|9462.9|9457.9|60
1682003100000|2023-04-20 15:05:00|9464.9|9459.9|9461.9|9456.9|9464.9|9459.9|9456.4|9451.4|70
1682003400000|2023-04-20 15:10:00|9460.9|9455.9|9458.9|9453.9|9460.9|9455.9|9456.4|9451.4|238
1682003700000|2023-04-20 15:15:00|9459.4|9454.4|9453.9|9448.9|9459.4|9454.4|9453.9|9448.9|293
1682004000000|2023-04-20 15:20:00|9454.4|9449.4|9453.4|9448.4|9455.4|9450.4|9451.9|9446.9|161
1682004300000|2023-04-20 15:25:00|9452.9|9447.9|9455.4|9450.4|9455.4|9450.4|9451.4|9446.4|295
1682004600000|2023-04-20 15:30:00|9455.9|9449.9|9451.9|9445.9|9458.9|9452.9|9449.9|9443.9|413
1682004900000|2023-04-20 15:35:00|9452.9|9446.9|9449.9|9442.9|9454.9|9448.9|9448.9|9441.9|105
1682005200000|2023-04-20 15:40:00|9450.9|9443.9|9454.9|9447.9|9454.9|9447.9|9449.9|9442.9|17
1682005500000|2023-04-20 15:45:00|9455.9|9449.9|9454.9|9447.9|9456.9|9449.9|9453.9|9446.9|195
1682005800000|2023-04-20 15:50:00|9455.9|9448.9|9460.9|9454.9|9463.9|9456.9|9455.9|9448.9|460
1682006100000|2023-04-20 15:55:00|9459.9|9453.9|9455.9|9449.9|9459.9|9453.9|9455.9|9449.9|8
1682006400000|2023-04-20 16:00:00|9454.9|9448.9|9451.9|9444.9|9455.9|9448.9|9451.9|9444.9|8
1682006700000|2023-04-20 16:05:00|9450.9|9445.9|9452.9|9445.9|9452.9|9445.9|9449.9|9442.9|6
1682007000000|2023-04-20 16:10:00|9453.9|9446.9|9456.9|9449.9|9456.9|9449.9|9453.9|9445.9|68
1682007300000|2023-04-20 16:15:00|9457.9|9450.9|9457.9|9451.9|9458.9|9451.9|9456.9|9449.9|52
1682007600000|2023-04-20 16:20:00|9458.9|9452.9|9458.9|9452.9|9459.9|9453.9|9458.9|9451.9|225
1682007900000|2023-04-20 16:25:00|9459.9|9453.9|9460.9|9453.9|9461.9|9454.9|9459.9|9453.9|4
1682008200000|2023-04-20 16:30:00|9461.9|9454.9|9464.9|9456.9|9464.9|9457.9|9461.9|9453.9|3
1682008500000|2023-04-20 16:35:00|9462.9|9455.9|9461.9|9455.9|9464.9|9458.9|9461.9|9455.9|272
1682008800000|2023-04-20 16:40:00|9460.9|9453.9|9464.9|9457.9|9465.9|9458.9|9460.9|9453.9|128
1682009100000|2023-04-20 16:45:00|9465.9|9456.9|9465.9|9459.9|9466.9|9460.9|9462.9|9455.9|37
1682009400000|2023-04-20 16:50:00|9466.9|9460.9|9467.9|9461.9|9467.9|9461.9|9465.9|9460.9|4
1682009700000|2023-04-20 16:55:00|9468.9|9460.9|9466.9|9457.9|9468.9|9461.9|9466.9|9457.9|6
1682010000000|2023-04-20 17:00:00|9465.9|9458.9|9467.9|9457.9|9467.9|9458.9|9463.9|9457.9|16
1682010300000|2023-04-20 17:05:00|9468.9|9458.9|9466.9|9458.9|9468.9|9458.9|9466.9|9458.9|0
1682010600000|2023-04-20 17:10:00|9467.9|9457.9|9468.9|9461.9|9468.9|9462.9|9467.9|9457.9|1
1682011200000|2023-04-20 17:20:00|9467.9|9462.9|9469.9|9461.9|9469.9|9462.9|9467.9|9461.9|2
1682011500000|2023-04-20 17:25:00|9470.9||9470.9||9470.9||9468.9||1
1682011800000|2023-04-20 17:30:00|9472.9|9462.9|9470.9|9460.9|9472.9|9464.9|9467.9|9458.9|4
1682012100000|2023-04-20 17:35:00|9471.9|9461.9|9468.9|9459.9|9472.9|9465.9|9467.9|9458.9|5
1682012400000|2023-04-20 17:40:00|9467.9|9461.9|9469.9|9461.9|9470.9|9461.9|9466.9|9461.9|0
1682012700000|2023-04-20 17:45:00|9470.9|9458.9|9465.9|9458.9|9470.9|9458.9|9464.9|9457.9|3
1682013000000|2023-04-20 17:50:00|9464.9|9457.9|9469.9|9460.9|9470.9|9463.9|9463.9|9456.9|21
1682013300000|2023-04-20 17:55:00|9470.9|9461.9|9465.7|9453.7|9470.9|9462.4|9464.9|9453.7|15
1682013600000|2023-04-20 18:00:00|9465.8|9453.8|9463.9|9451.9|9467.9|9455.9|9463.7|9451.7|0
1682013900000|2023-04-20 18:05:00|9463.8|9451.8|9461.9|9449.9|9466.3|9454.3|9461.6|9449.6|0
1682014200000|2023-04-20 18:10:00|9462|9450|9459.8|9447.8|9464.1|9452.1|9459.8|9447.8|0
1682014500000|2023-04-20 18:15:00|9461.9|9449.9|9457.6|9445.6|9462|9450|9455.4|9443.4|0
1682014800000|2023-04-20 18:20:00|9457.5|9445.5|9457.6|9445.6|9461.9|9449.9|9455.4|9443.4|0
1682015100000|2023-04-20 18:25:00|9459.7|9447.7|9465.8|9453.8|9465.9|9453.9|9455.3|9443.3|0
1682015400000|2023-04-20 18:30:00|9468|9456|9463.4|9451.4|9468|9456|9461.2|9449.2|0
1682015700000|2023-04-20 18:35:00|9463.3|9451.3|9458.7|9446.7|9463.4|9451.4|9456.5|9444.5|0
1682016000000|2023-04-20 18:40:00|9458.6|9446.6|9454.2|9442.2|9458.7|9446.7|9452|9440|0
1682016300000|2023-04-20 18:45:00|9454.3|9442.3|9452.1|9440.1|9458.6|9446.6|9452|9440|0
1682016600000|2023-04-20 18:50:00|9452|9440|9456.4|9444.4|9456.5|9444.5|9452|9440|0
1682016900000|2023-04-20 18:55:00|9456.3|9444.3|9458.7|9446.7|9458.7|9446.7|9456.3|9444.3|0
1682017200000|2023-04-20 19:00:00|9458.6|9446.6|9454.2|9442.2|9460.9|9448.9|9454.1|9442.1|0
1682017500000|2023-04-20 19:05:00|9454.1|9442.1|9456.3|9444.3|9456.3|9444.3|9451.9|9439.9|0
1682017800000|2023-04-20 19:10:00|9456.2|9444.2|9449.5|9437.5|9456.3|9444.3|9449.5|9437.5|0
1682018100000|2023-04-20 19:15:00|9447.4|9435.4|9445.2|9433.2|9449.6|9437.6|9445.1|9433.1|0
1682018400000|2023-04-20 19:20:00|9445.1|9433.1|9445.3|9433.3|9447.5|9435.5|9443|9431|0
1682018700000|2023-04-20 19:25:00|9445.2|9433.2|9440.8|9428.8|9447.5|9435.5|9440.7|9428.7|0
1682019000000|2023-04-20 19:30:00|9441.9|9429.9|9447.5|9435.5|9449.7|9437.7|9441.9|9429.9|0
1682019300000|2023-04-20 19:35:00|9447.4|9435.4|9447.5|9435.5|9447.6|9435.6|9443|9431|0
1682019600000|2023-04-20 19:40:00|9447.6|9435.6|9443.1|9431.1|9447.6|9435.6|9443.1|9431.1|0
1682019900000|2023-04-20 19:45:00|9445.2|9433.2|9445.4|9433.4|9445.4|9433.4|9443.1|9431.1|0
1682020200000|2023-04-20 19:50:00|9445.2|9433.2|9452.1|9440.1|9452.1|9440.1|9438.8|9426.8|0
1682020500000|2023-04-20 19:55:00|9453.2|9441.2|9463|9451|9463|9451|9453.2|9441.2|0
1682020800000|2023-04-20 20:00:00|9463.6|9451.6|9471|9459|9473.8|9461.8|9461.2|9449.2|0
1682021100000|2023-04-20 20:05:00|9471.4|9459.4|9465.3|9453.3|9471.4|9459.4|9463.6|9451.6|0
1682021400000|2023-04-20 20:10:00|9465.4|9453.4|9464|9452|9468.2|9456.2|9463.6|9451.6|0
1682021700000|2023-04-20 20:15:00|9464.1|9452.1|9465.8|9453.8|9466.4|9454.4|9464.1|9452.1|0
1682022000000|2023-04-20 20:20:00|9465.7|9453.7|9467.5|9455.5|9467.5|9455.5|9464.6|9452.6|0
1682022300000|2023-04-20 20:25:00|9467.4|9455.4|9466.4|9454.4|9467.4|9455.4|9464|9452|0
1682022600000|2023-04-20 20:30:00|9465.7|9453.7|9465.7|9453.7|9466.4|9454.4|9464|9452|0
1682022900000|2023-04-20 20:35:00|9465.3|9453.3|9465.3|9453.3|9466.8|9454.8|9464|9452|0
1682023200000|2023-04-20 20:40:00|9464.6|9452.6|9464|9452|9464.6|9452.6|9463.6|9451.6|0
1682023500000|2023-04-20 20:45:00|9464.6|9452.6|9464|9452|9466.4|9454.4|9463.6|9451.6|0
1682023800000|2023-04-20 20:50:00|9464.6|9452.6|9463.6|9451.6|9466.8|9454.8|9463.6|9451.6|0
1682024100000|2023-04-20 20:55:00|9464|9452|9464.2|9452.2|9464.6|9452.6|9463.1|9451.1|0
1682024400000|2023-04-20 21:00:00|9464.9|9452.9|9464.6|9452.6|9464.9|9452.9|9464.6|9452.6|0
1682024700000|2023-04-20 21:05:00|9464.9|9452.9|9465.3|9453.3|9465.3|9453.3|9464.6|9452.6|0
1682025000000|2023-04-20 21:10:00|9465.1|9453.1|9464.9|9452.9|9465.3|9453.3|9464.4|9452.4|0
1682025300000|2023-04-20 21:15:00|9464.8|9452.8|9463.8|9451.8|9464.8|9452.8|9463.8|9451.8|0
1682025600000|2023-04-20 21:20:00|9464|9452|9463.8|9451.8|9464.2|9452.2|9463.8|9451.8|0
1682026200000|2023-04-20 21:30:00|9463.3|9451.3|9463.3|9451.3|9463.3|9451.3|9463.3|9451.3|0
1682026500000|2023-04-20 21:35:00|9463.1|9451.1|9463.3|9451.3|9463.3|9451.3|9462.9|9450.9|0
1682026800000|2023-04-20 21:40:00|9462.9|9450.9|9462.5|9450.5|9462.9|9450.9|9462.5|9450.5|0
1682027700000|2023-04-20 21:55:00|9462|9450|9462.2|9450.2|9462.2|9450.2|9462|9450|0
1682028000000|2023-04-20 22:00:00|9462.3|9450.3|9461.2|9449.2|9463.8|9451.8|9460.1|9448.1|0
1682028300000|2023-04-20 22:05:00|9461.6|9449.6|9462.9|9450.9|9463.1|9451.1|9461.2|9449.2|0
1682028600000|2023-04-20 22:10:00|9462.5|9450.5|9460.1|9448.1|9462.5|9450.5|9459.6|9447.6|0
1682028900000|2023-04-20 22:15:00|9460.7|9448.7|9459|9447|9460.7|9448.7|9458.3|9446.3|0
1682029200000|2023-04-20 22:20:00|9459.6|9447.6|9460.7|9448.7|9461.8|9449.8|9459.6|9447.6|0
1682029500000|2023-04-20 22:25:00|9461.2|9449.2|9462.5|9450.5|9462.5|9450.5|9460.7|9448.7|0
1682029800000|2023-04-20 22:30:00|9462.4|9450.4|9461.2|9449.2|9462.5|9450.5|9460.7|9448.7|0
1682030100000|2023-04-20 22:35:00|9461.1|9449.1|9461.2|9449.2|9461.8|9449.8|9460.7|9448.7|0
1682030400000|2023-04-20 22:40:00|9461.8|9449.8|9460.1|9448.1|9461.8|9449.8|9459|9447|0
1682030700000|2023-04-20 22:45:00|9460.7|9448.7|9460.1|9448.1|9460.7|9448.7|9460.1|9448.1|0
1682031000000|2023-04-20 22:50:00|9459.6|9447.6|9461.2|9449.2|9461.2|9449.2|9459.6|9447.6|0
1682031300000|2023-04-20 22:55:00|9461.1|9449.1|9460.9|9448.9|9461.2|9449.2|9460.7|9448.7|0
1682031600000|2023-04-20 23:00:00|9461|9449|9464.6|9452.6|9465.7|9453.7|9460.7|9448.7|0
1682031900000|2023-04-20 23:05:00|9464.7|9452.7|9463.6|9451.6|9465.3|9453.3|9462.9|9450.9|0
1682032200000|2023-04-20 23:10:00|9463.5|9451.5|9464|9452|9465.3|9453.3|9462.9|9450.9|0
1682032500000|2023-04-20 23:15:00|9464.6|9452.6|9462.9|9450.9|9465.3|9453.3|9462.9|9450.9|0
1682032800000|2023-04-20 23:20:00|9463.6|9451.6|9461.8|9449.8|9463.6|9451.6|9461.2|9449.2|0
1682033100000|2023-04-20 23:25:00|9462|9450|9461.8|9449.8|9462.5|9450.5|9461.2|9449.2|0
1682033400000|2023-04-20 23:30:00|9462.5|9450.5|9462.5|9450.5|9462.9|9450.9|9462.5|9450.5|0
1682033700000|2023-04-20 23:35:00|9462.4|9450.4|9461.8|9449.8|9462.4|9450.4|9460.7|9448.7|0
1682034000000|2023-04-20 23:40:00|9461.2|9449.2|9456.2|9444.2|9461.2|9449.2|9456.2|9444.2|0
1682034300000|2023-04-20 23:45:00|9457.2|9445.2|9457.9|9445.9|9458.3|9446.3|9457.2|9445.2|0
1682034600000|2023-04-20 23:50:00|9457.2|9445.2|9457.9|9445.9|9458.8|9446.8|9457.2|9445.2|0
1682034900000|2023-04-20 23:55:00|9457.2|9445.2|9458.3|9446.3|9459.6|9447.6|9456.2|9444.2|0
1682035200000|2023-04-21 00:00:00|9457.9|9445.9|9459|9447|9459.6|9447.6|9456.2|9444.2|0
1682035500000|2023-04-21 00:05:00|9458.3|9446.3|9459.6|9447.6|9460.7|9448.7|9457.9|9445.9|0
1682035800000|2023-04-21 00:10:00|9459|9447|9459.6|9447.6|9460.7|9448.7|9458.3|9446.3|0
1682036100000|2023-04-21 00:15:00|9459.7|9447.7|9458.6|9446.6|9460.7|9448.7|9454.3|9442.3|0
1682036400000|2023-04-21 00:20:00|9456.5|9444.5|9452.2|9440.2|9458.6|9446.6|9452.2|9440.2|0
1682036700000|2023-04-21 00:25:00|9454.3|9442.3|9454.3|9442.3|9454.3|9442.3|9452.2|9440.2|0
1682037000000|2023-04-21 00:30:00|9453.3|9441.3|9456.5|9444.5|9456.6|9444.6|9452.2|9440.2|0
1682037300000|2023-04-21 00:35:00|9454.4|9442.4|9458.7|9446.7|9458.7|9446.7|9454.4|9442.4|0
1682037600000|2023-04-21 00:40:00|9458.8|9446.8|9460.8|9448.8|9460.9|9448.9|9458.7|9446.7|0
1682037900000|2023-04-21 00:45:00|9460.9|9448.9|9460.9|9448.9|9460.9|9448.9|9460.8|9448.8|0
1682038200000|2023-04-21 00:50:00|9463|9451|9467.3|9455.3|9467.3|9455.3|9463|9451|0
1682038500000|2023-04-21 00:55:00|9465.2|9453.2|9469.5|9457.5|9469.5|9457.5|9463|9451|0
1682038800000|2023-04-21 01:00:00|9467.3|9455.3|9467.3|9455.3|9469.5|9457.5|9467.3|9455.3|0
1682039100000|2023-04-21 01:05:00|9465.2|9453.2|9465.1|9453.1|9466.2|9454.2|9465.1|9453.1|0
1682039400000|2023-04-21 01:10:00|9465.2|9453.2|9465.1|9453.1|9465.2|9453.2|9463|9451|0
1682039700000|2023-04-21 01:15:00|9463|9451|9463|9451|9463|9451|9463|9451|0
1682040000000|2023-04-21 01:20:00|9462.9|9450.9|9465.1|9453.1|9465.1|9453.1|9462.9|9450.9|0
1682040300000|2023-04-21 01:25:00|9465.2|9453.2|9463|9451|9465.2|9453.2|9463|9451|0
1682040600000|2023-04-21 01:30:00|9460.9|9448.9|9460.8|9448.8|9463|9451|9460.8|9448.8|0
1682040900000|2023-04-21 01:35:00|9458.7|9446.7|9460.9|9448.9|9463|9451|9458.7|9446.7|0
1682041200000|2023-04-21 01:40:00|9460.8|9448.8|9463|9451|9463|9451|9460.8|9448.8|0
1682041500000|2023-04-21 01:45:00|9465.1|9453.1|9465.2|9453.2|9465.2|9453.2|9465.1|9453.1|0
1682041800000|2023-04-21 01:50:00|9465.1|9453.1|9463|9451|9465.1|9453.1|9463|9451|0
1682042100000|2023-04-21 01:55:00|9465.1|9453.1|9463|9451|9465.1|9453.1|9463|9451|0
1682042400000|2023-04-21 02:00:00|9462.9|9450.9|9463|9451|9463|9451|9460.8|9448.8|0
1682043000000|2023-04-21 02:10:00|9465.1|9453.1|9460.8|9448.8|9465.1|9453.1|9460.8|9448.8|0
1682043300000|2023-04-21 02:15:00|9462.9|9450.9|9462.9|9450.9|9463|9451|9462.9|9450.9|0
1682043600000|2023-04-21 02:20:00|9463|9451|9463|9451|9463|9451|9462.9|9450.9|0
1682043900000|2023-04-21 02:25:00|9461.9|9449.9|9460.8|9448.8|9463|9451|9460.8|9448.8|0
1682044200000|2023-04-21 02:30:00|9458.7|9446.7|9460.8|9448.8|9460.8|9448.8|9458.6|9446.6|0
1682045100000|2023-04-21 02:45:00|9462.9|9450.9|9460.8|9448.8|9462.9|9450.9|9460.8|9448.8|0
1682045400000|2023-04-21 02:50:00|9458.7|9446.7|9458.7|9446.7|9458.7|9446.7|9458.7|9446.7|0
1682045700000|2023-04-21 02:55:00|9460.8|9448.8|9460.8|9448.8|9460.8|9448.8|9460.8|9448.8|0
1682046000000|2023-04-21 03:00:00|9460.9|9448.9|9460.9|9448.9|9460.9|9448.9|9460.8|9448.8|0
1682046300000|2023-04-21 03:05:00|9463|9451|9463|9451|9463|9451|9463|9451|0
1682046600000|2023-04-21 03:10:00|9463.1|9451.1|9463.1|9451.1|9463.1|9451.1|9463.1|9451.1|0
1682046900000|2023-04-21 03:15:00|9463|9451|9463.1|9451.1|9463.1|9451.1|9463|9451|0
1682047200000|2023-04-21 03:20:00|9465.2|9453.2|9463.1|9451.1|9465.2|9453.2|9463|9451|0
1682047500000|2023-04-21 03:25:00|9463|9451|9460.9|9448.9|9463.1|9451.1|9460.9|9448.9|0
1682047800000|2023-04-21 03:30:00|9463|9451|9463|9451|9463|9451|9463|9451|0
1682048700000|2023-04-21 03:45:00|9462.9|9450.9|9463|9451|9463|9451|9462.9|9450.9|0
1682049600000|2023-04-21 04:00:00|9460.9|9448.9|9460.9|9448.9|9460.9|9448.9|9460.9|9448.9|0
1682050200000|2023-04-21 04:10:00|9460.8|9448.8|9460.8|9448.8|9460.8|9448.8|9460.8|9448.8|0
1682050500000|2023-04-21 04:15:00|9460.9|9448.9|9458.7|9446.7|9460.9|9448.9|9458.7|9446.7|0
1682050800000|2023-04-21 04:20:00|9456.6|9444.6|9456.6|9444.6|9456.6|9444.6|9456.6|9444.6|0
1682051100000|2023-04-21 04:25:00|9456.5|9444.5|9456.5|9444.5|9456.5|9444.5|9456.5|9444.5|0
1682051400000|2023-04-21 04:30:00|9455.5|9443.5|9454.4|9442.4|9455.5|9443.5|9454.3|9442.3|0
1682051700000|2023-04-21 04:35:00|9456.5|9444.5|9454.4|9442.4|9456.5|9444.5|9454.4|9442.4|0
1682052000000|2023-04-21 04:40:00|9454.3|9442.3|9456.5|9444.5|9456.5|9444.5|9454.3|9442.3|0
1682052300000|2023-04-21 04:45:00|9456.4|9444.4|9456.5|9444.5|9456.5|9444.5|9454.3|9442.3|0
1682052600000|2023-04-21 04:50:00|9454.4|9442.4|9456.5|9444.5|9456.5|9444.5|9454.3|9442.3|0
1682052900000|2023-04-21 04:55:00|9456.4|9444.4|9454.3|9442.3|9456.5|9444.5|9454.3|9442.3|0
1682053200000|2023-04-21 05:00:00|9454.4|9442.4|9456.5|9444.5|9457.5|9445.5|9454.4|9442.4|0
1682053500000|2023-04-21 05:05:00|9458.6|9446.6|9458.6|9446.6|9458.6|9446.6|9456.5|9444.5|0
1682053800000|2023-04-21 05:10:00|9456.5|9444.5|9458.6|9446.6|9458.6|9446.6|9456.5|9444.5|0
1682054100000|2023-04-21 05:15:00|9458.7|9446.7|9458.6|9446.6|9458.7|9446.7|9458.6|9446.6|0
1682054400000|2023-04-21 05:20:00|9459.7|9447.7|9460.7|9448.7|9460.8|9448.8|9458.6|9446.6|0
1682054700000|2023-04-21 05:25:00|9458.6|9446.6|9460.7|9448.7|9460.7|9448.7|9458.6|9446.6|0
1682055000000|2023-04-21 05:30:00|9458.6|9446.6|9458.6|9446.6|9460.7|9448.7|9458.6|9446.6|0
1682055300000|2023-04-21 05:35:00|9458.5|9446.5|9458.5|9446.5|9458.6|9446.6|9458.5|9446.5|0
1682055600000|2023-04-21 05:40:00|9458.6|9446.6|9460.7|9448.7|9460.7|9448.7|9458.6|9446.6|0
1682055900000|2023-04-21 05:45:00|9460.8|9448.8|9462.9|9450.9|9462.9|9450.9|9460.8|9448.8|0
1682056200000|2023-04-21 05:50:00|9465|9453|9462.8|9450.8|9465|9453|9461.8|9449.8|0
1682056500000|2023-04-21 05:55:00|9460.7|9448.7|9456.5|9444.5|9460.7|9448.7|9456.4|9444.4|0
1682056800000|2023-04-21 06:00:00|9456.4|9444.4|9456.4|9451.4|9457.4|9452.4|9451.4|9442.3|19
1682057100000|2023-04-21 06:05:00|9455.9|9450.9|9455.4|9450.4|9455.9|9450.9|9449.4|9444.4|15
1682057400000|2023-04-21 06:10:00|9454.9|9449.9|9455.4|9450.4|9455.4|9450.4|9454.4|9449.4|0
1682057700000|2023-04-21 06:15:00|9454.9|9449.9|9456.4|9451.4|9456.4|9451.4|9451.9|9446.9|4
1682058000000|2023-04-21 06:20:00|9455.9|9450.9|9454.4|9449.4|9456.4|9451.4|9453.4|9448.4|0
1682058300000|2023-04-21 06:25:00|9453.9|9448.9|9452.4|9447.4|9453.9|9448.9|9450.9|9445.9|3
1682058600000|2023-04-21 06:30:00|9451.9|9446.9|9450.9|9445.9|9452.4|9447.4|9449.9|9444.9|3
1682058900000|2023-04-21 06:35:00|9451.9|9446.9|9451.4|9446.4|9452.9|9447.9|9450.4|9445.4|3
1682059200000|2023-04-21 06:40:00|9451.9|9446.9|9451.4|9446.4|9452.9|9447.9|9449.9|9444.9|8
1682059500000|2023-04-21 06:45:00|9451.9|9446.9|9450.9|9445.9|9451.9|9446.9|9447.9|9442.9|9
1682059800000|2023-04-21 06:50:00|9451.4|9446.4|9446.9|9441.9|9452.4|9447.4|9446.9|9441.9|18
1682060100000|2023-04-21 06:55:00|9446.4|9441.4|9442.9|9437.9|9446.4|9441.4|9430.4|9425.4|71
1682060400000|2023-04-21 07:00:00|9438.4|9433.4|9426.9|9421.9|9440.9|9435.9|9423.4|9418.4|362
1682060700000|2023-04-21 07:05:00|9427.9|9422.9|9437.9|9432.9|9438.9|9433.9|9424.9|9419.9|183
1682061000000|2023-04-21 07:10:00|9438.4|9433.4|9427.4|9422.4|9440.9|9435.9|9426.9|9421.9|77
1682061300000|2023-04-21 07:15:00|9427.9|9422.9|9427.9|9422.9|9435.9|9430.9|9427.9|9422.9|78
1682061600000|2023-04-21 07:20:00|9426.9|9421.9|9416.9|9411.9|9426.9|9421.9|9416.4|9411.4|76
1682061900000|2023-04-21 07:25:00|9416.4|9411.4|9396.4|9391.4|9416.9|9411.9|9396.4|9391.4|111
1682062200000|2023-04-21 07:30:00|9395.9|9390.9|9385.4|9380.4|9398.4|9393.4|9375.4|9370.4|202
1682062500000|2023-04-21 07:35:00|9384.9|9379.9|9387.9|9382.9|9393.9|9388.9|9382.4|9377.4|129
1682062800000|2023-04-21 07:40:00|9388.8|9383.8|9390.8|9385.8|9396.8|9391.8|9387.3|9382.3|61
1682063100000|2023-04-21 07:45:00|9390.3|9385.3|9398.8|9393.8|9400.8|9395.8|9389.8|9384.8|49
1682063400000|2023-04-21 07:50:00|9398.3|9393.3|9409.3|9404.3|9416.3|9411.3|9397.8|9392.8|125
1682063700000|2023-04-21 07:55:00|9410.8|9405.8|9407.8|9402.8|9414.3|9409.3|9406.8|9401.8|51
1682064000000|2023-04-21 08:00:00|9407.3|9402.3|9414.3|9409.3|9417.8|9412.8|9405.8|9400.8|67
1682064300000|2023-04-21 08:05:00|9415.8|9410.8|9413.8|9408.8|9420.3|9415.3|9409.8|9404.8|60
1682064600000|2023-04-21 08:10:00|9414.8|9409.8|9411.8|9406.8|9416.3|9411.3|9409.3|9404.3|22
1682064900000|2023-04-21 08:15:00|9412.3|9407.3|9422.8|9417.8|9424.3|9419.3|9411.3|9406.3|105
1682065200000|2023-04-21 08:20:00|9423.3|9418.3|9425.3|9420.3|9426.3|9421.3|9419.8|9414.8|42
1682065500000|2023-04-21 08:25:00|9425.8|9420.8|9423.8|9418.8|9430.3|9425.3|9423.3|9418.3|60
1682065800000|2023-04-21 08:30:00|9423.3|9418.3|9418.8|9413.8|9423.8|9418.8|9414.8|9409.8|67
1682066100000|2023-04-21 08:35:00|9418.3|9413.3|9423.3|9418.3|9425.3|9420.3|9415.3|9410.3|55
1682066400000|2023-04-21 08:40:00|9422.8|9417.8|9425.3|9420.3|9427.3|9422.3|9421.8|9416.8|31
1682066700000|2023-04-21 08:45:00|9424.8|9419.8|9420.3|9415.3|9425.8|9420.8|9417.3|9412.3|68
1682067000000|2023-04-21 08:50:00|9419.8|9414.8|9423.3|9418.3|9427.3|9422.3|9417.3|9412.3|60
1682067300000|2023-04-21 08:55:00|9422.8|9417.8|9422.3|9417.3|9427.8|9422.8|9421.3|9416.3|24
1682067600000|2023-04-21 09:00:00|9421.8|9416.8|9422.8|9417.8|9427.8|9422.8|9421.8|9416.8|31
1682067900000|2023-04-21 09:05:00|9422.3|9417.3|9421.8|9416.8|9425.8|9420.8|9421.3|9416.3|44
1682068200000|2023-04-21 09:10:00|9421.3|9416.3|9423.3|9418.3|9425.3|9420.3|9420.3|9415.3|87
1682068500000|2023-04-21 09:15:00|9423.8|9418.8|9427.8|9422.8|9429.3|9424.3|9423.3|9418.3|17
1682068800000|2023-04-21 09:20:00|9427.3|9422.3|9432.8|9427.8|9433.3|9428.3|9427.3|9422.3|45
1682069100000|2023-04-21 09:25:00|9432.3|9427.3|9437.8|9432.8|9438.3|9433.3|9431.8|9426.8|52
1682069400000|2023-04-21 09:30:00|9437.3|9432.3|9435.8|9430.8|9441.8|9436.8|9432.8|9427.8|57
1682069700000|2023-04-21 09:35:00|9435.3|9430.3|9437.8|9432.8|9438.8|9433.8|9433.8|9428.8|139
1682070000000|2023-04-21 09:40:00|9437.3|9432.3|9430.8|9425.8|9439.8|9434.8|9430.3|9425.3|116
1682070300000|2023-04-21 09:45:00|9430.3|9425.3|9429.8|9424.8|9433.3|9428.3|9425.3|9420.3|47
1682070600000|2023-04-21 09:50:00|9429.3|9424.3|9417.3|9412.3|9431.8|9426.8|9416.3|9411.3|101
1682070900000|2023-04-21 09:55:00|9416.8|9411.8|9400.8|9395.8|9416.8|9411.8|9398.8|9393.8|113
1682071200000|2023-04-21 10:00:00|9401.3|9396.3|9392.3|9387.3|9401.3|9396.3|9384.3|9379.3|122
1682071500000|2023-04-21 10:05:00|9391.8|9386.8|9395.8|9390.8|9398.3|9393.3|9391.8|9386.8|91
1682071800000|2023-04-21 10:10:00|9395.3|9390.3|9397.3|9392.3|9399.8|9394.8|9391.3|9386.3|63
1682072100000|2023-04-21 10:15:00|9397.8|9392.8|9401.8|9396.8|9403.8|9398.8|9396.8|9391.8|53
1682072400000|2023-04-21 10:20:00|9402.3|9397.3|9396.3|9391.3|9404.8|9399.8|9395.8|9390.8|45
1682072700000|2023-04-21 10:25:00|9395.3|9390.3|9383.8|9378.8|9395.3|9390.3|9383.3|9378.3|40
1682073000000|2023-04-21 10:30:00|9384.3|9379.3|9384.8|9379.8|9388.8|9383.8|9382.8|9377.8|40
1682073300000|2023-04-21 10:35:00|9384.3|9379.3|9387.3|9382.3|9387.8|9382.8|9383.3|9378.3|26
1682073600000|2023-04-21 10:40:00|9387.8|9382.8|9384.3|9379.3|9388.3|9383.3|9382.8|9377.8|27
1682073900000|2023-04-21 10:45:00|9383.8|9378.8|9384.3|9379.3|9386.8|9381.8|9379.8|9374.8|28
1682074200000|2023-04-21 10:50:00|9382.8|9377.8|9380.3|9375.3|9383.3|9378.3|9378.8|9373.8|48
1682074500000|2023-04-21 10:55:00|9381.3|9376.3|9379.3|9374.3|9382.3|9377.3|9374.8|9369.8|44
1682074800000|2023-04-21 11:00:00|9378.3|9373.3|9372.8|9367.8|9378.8|9373.8|9369.8|9364.8|73
1682075100000|2023-04-21 11:05:00|9373.3|9368.3|9369.3|9364.3|9376.3|9371.3|9368.8|9363.8|89
1682075400000|2023-04-21 11:10:00|9368.8|9363.8|9377.8|9372.8|9377.8|9372.8|9367.3|9362.3|59
1682075700000|2023-04-21 11:15:00|9377.3|9372.3|9374.8|9369.8|9380.3|9375.3|9374.3|9369.3|86
1682076000000|2023-04-21 11:20:00|9375.3|9370.3|9378.3|9373.3|9379.3|9374.3|9371.8|9366.8|50
1682076300000|2023-04-21 11:25:00|9378.8|9373.8|9375.8|9370.8|9379.3|9374.3|9374.3|9369.3|47
1682076600000|2023-04-21 11:30:00|9375.3|9370.3|9369.8|9364.8|9376.8|9371.8|9369.8|9364.8|58
1682076900000|2023-04-21 11:35:00|9370.3|9365.3|9378.3|9373.3|9379.3|9374.3|9370.3|9365.3|22
1682077200000|2023-04-21 11:40:00|9377.8|9372.8|9375.3|9370.3|9380.8|9375.8|9373.3|9368.3|52
1682077500000|2023-04-21 11:45:00|9374.8|9369.8|9372.8|9367.8|9375.8|9370.8|9368.8|9363.8|18
1682077800000|2023-04-21 11:50:00|9372.3|9367.3|9370.3|9365.3|9373.8|9368.8|9370.3|9365.3|22
1682078100000|2023-04-21 11:55:00|9370.8|9365.8|9373.8|9368.8|9373.8|9368.8|9369.3|9364.3|26
1682078400000|2023-04-21 12:00:00|9373.3|9368.3|9373.8|9368.8|9375.8|9370.8|9372.8|9367.8|35
1682078700000|2023-04-21 12:05:00|9374.3|9369.3|9382.3|9377.3|9382.8|9377.8|9371.8|9366.8|46
1682079000000|2023-04-21 12:10:00|9382.8|9377.8|9386.3|9381.3|9389.3|9384.3|9382.3|9377.3|53
1682079300000|2023-04-21 12:15:00|9386.8|9381.8|9381.3|9376.3|9386.8|9381.8|9380.8|9375.8|33
1682079600000|2023-04-21 12:20:00|9380.8|9375.8|9381.8|9376.8|9383.8|9378.8|9380.3|9375.3|29
1682079900000|2023-04-21 12:25:00|9382.3|9377.3|9380.3|9375.3|9384.3|9379.3|9378.8|9373.8|53
1682080200000|2023-04-21 12:30:00|9379.8|9374.8|9380.3|9375.3|9380.3|9375.3|9375.3|9370.3|57
1682080500000|2023-04-21 12:35:00|9379.8|9374.8|9379.8|9374.8|9381.8|9376.8|9379.3|9374.3|15
1682080800000|2023-04-21 12:40:00|9380.3|9375.3|9381.8|9376.8|9382.3|9377.3|9380.3|9375.3|42
1682081100000|2023-04-21 12:45:00|9381.3|9376.3|9383.3|9378.3|9383.3|9378.3|9381.3|9376.3|42
1682081400000|2023-04-21 12:50:00|9382.8|9377.8|9381.8|9376.8|9383.8|9378.8|9380.8|9375.8|56
1682081700000|2023-04-21 12:55:00|9382.3|9377.3|9387.3|9382.3|9388.3|9383.3|9382.3|9377.3|43
1682082000000|2023-04-21 13:00:00|9387.8|9382.8|9386.3|9381.3|9388.8|9383.8|9385.3|9380.3|33
1682082300000|2023-04-21 13:05:00|9385.8|9380.8|9389.3|9384.3|9391.8|9386.8|9385.8|9380.8|32
1682082600000|2023-04-21 13:10:00|9388.8|9383.8|9387.3|9382.3|9390.3|9385.3|9386.8|9381.8|23
1682082900000|2023-04-21 13:15:00|9386.8|9381.8|9391.3|9386.3|9391.8|9386.8|9386.3|9381.3|56
1682083200000|2023-04-21 13:20:00|9391.8|9386.8|9389.3|9384.3|9393.3|9388.3|9388.3|9383.3|58
1682083500000|2023-04-21 13:25:00|9389.8|9384.8|9389.8|9384.8|9392.3|9387.3|9388.3|9383.3|32
1682083800000|2023-04-21 13:30:00|9390.3|9385.3|9387.3|9382.3|9391.3|9386.3|9384.3|9379.3|49
1682084100000|2023-04-21 13:35:00|9386.8|9381.8|9389.8|9384.8|9394.3|9389.3|9385.8|9380.8|78
1682084400000|2023-04-21 13:40:00|9390.3|9385.3|9393.3|9388.3|9395.3|9390.3|9390.3|9385.3|49
1682084700000|2023-04-21 13:45:00|9392.3|9387.3|9401.3|9396.3|9402.8|9397.8|9391.3|9386.3|74
1682085000000|2023-04-21 13:50:00|9401.8|9396.8|9391.8|9386.8|9401.8|9396.8|9391.3|9386.3|73
1682085300000|2023-04-21 13:55:00|9392.3|9387.3|9388.3|9383.3|9395.8|9390.8|9385.8|9380.8|81
1682085600000|2023-04-21 14:00:00|9389.3|9384.3|9392.8|9387.8|9393.3|9388.3|9383.3|9378.3|85
1682085900000|2023-04-21 14:05:00|9393.3|9388.3|9401.8|9396.8|9402.8|9397.8|9392.3|9387.3|85
1682086200000|2023-04-21 14:10:00|9401.9|9396.9|9391.9|9386.9|9403.4|9398.4|9391.9|9386.9|386
1682086500000|2023-04-21 14:15:00|9392.4|9387.4|9397.4|9392.4|9398.4|9393.4|9389.4|9384.4|265
1682086800000|2023-04-21 14:20:00|9395.4|9390.4|9407.4|9402.4|9410.9|9405.9|9395.4|9390.4|204
1682087100000|2023-04-21 14:25:00|9407.9|9402.9|9405.4|9400.4|9414.4|9409.4|9404.9|9399.9|203
1682087400000|2023-04-21 14:30:00|9404.4|9399.4|9405.4|9400.4|9410.9|9405.9|9404.4|9399.4|245
1682087700000|2023-04-21 14:35:00|9405.9|9400.9|9389.4|9384.4|9407.9|9402.9|9389.4|9384.4|336
1682088000000|2023-04-21 14:40:00|9389.9|9384.9|9373.9|9368.9|9393.4|9388.4|9372.9|9367.9|498
1682088300000|2023-04-21 14:45:00|9373.4|9368.4|9389.9|9384.9|9390.4|9385.4|9371.9|9366.9|232
1682088600000|2023-04-21 14:50:00|9389.4|9384.4|9391.9|9386.9|9393.9|9388.9|9385.4|9380.4|99
1682088900000|2023-04-21 14:55:00|9392.4|9387.4|9397.4|9392.4|9397.9|9392.9|9390.9|9385.9|132
1682089200000|2023-04-21 15:00:00|9397.9|9392.9|9410.4|9405.4|9411.4|9406.4|9396.4|9391.4|93
1682089500000|2023-04-21 15:05:00|9410.9|9405.9|9410.9|9405.9|9414.4|9409.4|9407.4|9402.4|84
1682089800000|2023-04-21 15:10:00|9411.4|9406.4|9412.9|9407.9|9414.9|9409.9|9409.9|9404.9|79
1682090100000|2023-04-21 15:15:00|9412.4|9407.4|9414.9|9409.9|9416.9|9411.9|9411.9|9406.9|66
1682090400000|2023-04-21 15:20:00|9414.4|9409.4|9411.4|9406.4|9416.4|9411.4|9410.4|9405.4|125
1682090700000|2023-04-21 15:25:00|9410.4|9405.4|9410.9|9405.9|9411.9|9406.9|9407.9|9402.9|138
1682091000000|2023-04-21 15:30:00|9411.4|9405.4|9417.4|9411.4|9417.4|9411.4|9411.4|9405.4|282
1682091300000|2023-04-21 15:35:00|9418.4|9412.4|9407.4|9400.4|9418.4|9412.4|9404.4|9398.4|288
1682091600000|2023-04-21 15:40:00|9408.4|9401.4|9416.4|9410.4|9419.4|9413.4|9407.4|9401.4|120
1682091900000|2023-04-21 15:45:00|9417.4|9411.4|9408.4|9402.4|9418.4|9412.4|9408.4|9401.4|34
1682092200000|2023-04-21 15:50:00|9409.4|9403.4|9417.4|9411.4|9417.4|9411.4|9408.4|9402.4|15
1682092500000|2023-04-21 15:55:00|9418.4|9412.4|9426.4|9419.4|9428.4|9421.4|9418.4|9412.4|76
1682092800000|2023-04-21 16:00:00|9425.4|9418.4|9424.4|9418.4|9425.4|9419.4|9422.4|9416.4|22
1682093100000|2023-04-21 16:05:00|9425.4|9419.4|9425.4|9418.4|9427.4|9420.4|9424.4|9417.4|14
1682093400000|2023-04-21 16:10:00|9424.4|9417.4|9426.4|9419.4|9426.4|9420.4|9422.4|9416.4|10
1682093700000|2023-04-21 16:15:00|9427.4|9420.4|9427.4|9420.4|9427.4|9420.4|9424.4|9418.4|8
1682094000000|2023-04-21 16:20:00|9426.4|9419.4|9426.4|9419.4|9427.4|9420.4|9424.4|9418.4|20
1682094300000|2023-04-21 16:25:00|9425.4|9418.4|9424.4|9417.4|9427.4|9421.4|9423.4|9416.4|103
1682094600000|2023-04-21 16:30:00|9425.4|9418.4|9429.4|9423.4|9429.4|9423.4|9424.4|9417.4|80
1682094900000|2023-04-21 16:35:00|9430.4|9422.4|9430.4|9423.4|9430.4|9423.4|9425.4|9419.4|30
1682095200000|2023-04-21 16:40:00|9431.4|9424.4|9433.4|9426.4|9433.4|9427.4|9427.4|9420.4|45
1682095500000|2023-04-21 16:45:00|9435.4|9427.4|9434.4|9428.4|9435.4|9429.4|9433.4|9426.4|10
1682095800000|2023-04-21 16:50:00|9433.4|9427.4|9435.4|9428.4|9436.4|9429.4|9433.4|9426.4|17
1682096100000|2023-04-21 16:55:00|9436.4|9429.4|9433.4|9426.4|9436.4|9430.4|9433.4|9426.4|13
1682096400000|2023-04-21 17:00:00|9434.4|9427.4|9434.4|9427.4|9436.4|9429.4|9433.4|9426.4|8
1682096700000|2023-04-21 17:05:00|9435.4|9428.4|9435.4|9428.4|9436.4|9429.4|9434.4|9427.4|2
1682097000000|2023-04-21 17:10:00|9434.4|9427.4|9433.4|9425.4|9435.4|9428.4|9432.4|9424.4|0
1682097300000|2023-04-21 17:15:00|9434.4|9426.4|9429.4|9421.4|9434.4|9426.4|9429.4|9421.4|5
1682097600000|2023-04-21 17:20:00|9428.4|9420.4|9427.4|9420.4|9429.4|9421.4|9427.4|9420.4|3
1682097900000|2023-04-21 17:25:00|9429.4|9421.4|9430.4|9423.4|9430.4|9423.4|9427.4|9420.4|9
1682098200000|2023-04-21 17:30:00|9431.4|9424.4|9432.4|9424.4|9434.4|9426.4|9431.4|9424.4|6
1682098500000|2023-04-21 17:35:00|9433.4|9425.4|9432.4|9425.4|9433.4|9426.4|9432.4|9424.4|2
1682098800000|2023-04-21 17:40:00|9433.4|9427.4|9433.4|9426.4|9434.4|9428.4|9433.4|9426.4|10
1682099100000|2023-04-21 17:45:00|9434.4|9427.4|9435.4|9428.4|9435.4|9428.4|9433.4|9426.4|8
1682099400000|2023-04-21 17:50:00|9434.4|9427.4|9431.4|9424.4|9434.4|9427.4|9428.4|9422.4|18
1682099700000|2023-04-21 17:55:00|9430.4|9421.4|9435.4|9423.4|9435.4|9427.4|9428.4|9421.4|14
1682100000000|2023-04-21 18:00:00|9435.5|9423.5|9437.7|9425.7|9439.9|9427.9|9435.4|9423.4|0
1682100300000|2023-04-21 18:05:00|9437.6|9425.6|9437.7|9425.7|9437.8|9425.8|9435.5|9423.5|0
1682100600000|2023-04-21 18:10:00|9439.8|9427.8|9437.7|9425.7|9439.9|9427.9|9437.7|9425.7|0
1682100900000|2023-04-21 18:15:00|9437.8|9425.8|9435.5|9423.5|9439.9|9427.9|9435.5|9423.5|0
1682101200000|2023-04-21 18:20:00|9435.6|9423.6|9435.5|9423.5|9435.6|9423.6|9435.5|9423.5|0
1682101500000|2023-04-21 18:25:00|9435.4|9423.4|9435.5|9423.5|9435.6|9423.6|9433.3|9421.3|0
1682101800000|2023-04-21 18:30:00|9435.6|9423.6|9431.2|9419.2|9437.7|9425.7|9431.1|9419.1|0
1682102100000|2023-04-21 18:35:00|9431.1|9419.1|9431.1|9419.1|9431.2|9419.2|9428.9|9416.9|0
1682102400000|2023-04-21 18:40:00|9431.2|9419.2|9431|9419|9431.2|9419.2|9431|9419|0
1682102700000|2023-04-21 18:45:00|9430.9|9418.9|9433.2|9421.2|9433.2|9421.2|9428.8|9416.8|0
1682103000000|2023-04-21 18:50:00|9433.1|9421.1|9431|9419|9433.1|9421.1|9431|9419|0
1682103300000|2023-04-21 18:55:00|9430.9|9418.9|9433.2|9421.2|9433.2|9421.2|9430.9|9418.9|0
1682103600000|2023-04-21 19:00:00|9433.1|9421.1|9428.8|9416.8|9433.3|9421.3|9426.7|9414.7|0
1682103900000|2023-04-21 19:05:00|9426.7|9414.7|9426.7|9414.7|9428.8|9416.8|9424.3|9412.3|0
1682104200000|2023-04-21 19:10:00|9426.6|9414.6|9425.5|9413.5|9426.7|9414.7|9424.4|9412.4|0
1682104500000|2023-04-21 19:15:00|9424.5|9412.5|9428.7|9416.7|9430.8|9418.8|9424.4|9412.4|0
1682104800000|2023-04-21 19:20:00|9429.7|9417.7|9430.9|9418.9|9433|9421|9428.7|9416.7|0
1682105100000|2023-04-21 19:25:00|9430.8|9418.8|9430.9|9418.9|9430.9|9418.9|9428.7|9416.7|0
1682105400000|2023-04-21 19:30:00|9431|9419|9433.1|9421.1|9435.2|9423.2|9430.9|9418.9|0
1682105700000|2023-04-21 19:35:00|9434.2|9422.2|9433|9421|9435.3|9423.3|9433|9421|0
1682106000000|2023-04-21 19:40:00|9432.9|9420.9|9430.9|9418.9|9435.2|9423.2|9430.8|9418.8|0
1682106300000|2023-04-21 19:45:00|9430.8|9418.8|9433|9421|9435.2|9423.2|9428.6|9416.6|0
1682106600000|2023-04-21 19:50:00|9433.1|9421.1|9435.3|9423.3|9435.3|9423.3|9430.9|9418.9|0
1682106900000|2023-04-21 19:55:00|9435.4|9423.4|9434.4|9422.4|9437.6|9425.6|9433.3|9421.3|0
1682107200000|2023-04-21 20:00:00|9432.3|9420.3|9431.2|9419.2|9434.4|9422.4|9429.9|9417.9|0
1682107500000|2023-04-21 20:05:00|9431.6|9419.6|9431.2|9419.2|9431.6|9419.6|9429.5|9417.5|0
1682107800000|2023-04-21 20:10:00|9429.9|9417.9|9429.5|9417.5|9429.9|9417.9|9428.2|9416.2|0
1682108100000|2023-04-21 20:15:00|9428.8|9416.8|9428.2|9416.2|9429.5|9417.5|9428.2|9416.2|0
1682108400000|2023-04-21 20:20:00|9427.8|9415.8|9427.8|9415.8|9428.8|9416.8|9427.1|9415.1|0
1682108700000|2023-04-21 20:25:00|9427.7|9415.7|9426|9414|9427.8|9415.8|9425.4|9413.4|0
1682109000000|2023-04-21 20:30:00|9426.3|9414.3|9428.8|9416.8|9428.8|9416.8|9426|9414|0
1682109300000|2023-04-21 20:35:00|9428.2|9416.2|9427.1|9415.1|9428.8|9416.8|9426.7|9414.7|0
1682109600000|2023-04-21 20:40:00|9427.8|9415.8|9427.1|9415.1|9427.8|9415.8|9427.1|9415.1|0
1682109900000|2023-04-21 20:45:00|9426.7|9414.7|9426.7|9414.7|9427.1|9415.1|9426.7|9414.7|0
1682110200000|2023-04-21 20:50:00|9427.1|9415.1|9427.1|9415.1|9427.8|9415.8|9426.7|9414.7|0
1682110500000|2023-04-21 20:55:00|9426.7|9414.7|9426.5|9414.5|9427.3|9415.3|9425.2|9413.2|0
1682287800000|2023-04-23 22:10:00|9427.4|9415.4|9428.4|9416.4|9429.1|9417.1|9426.3|9414.3|0
1682288100000|2023-04-23 22:15:00|9427.8|9415.8|9425|9413|9429.5|9417.5|9424.6|9412.6|0
1682288400000|2023-04-23 22:20:00|9425.4|9413.4|9424.7|9412.7|9425.6|9413.6|9422.6|9410.6|0
1682288700000|2023-04-23 22:25:00|9424.3|9412.3|9424.3|9412.3|9425.4|9413.4|9423.6|9411.6|0
1682289000000|2023-04-23 22:30:00|9423.6|9411.6|9425.8|9413.8|9426.4|9414.4|9423.6|9411.6|0
1682289300000|2023-04-23 22:35:00|9426.2|9414.2|9424.7|9412.7|9426.4|9414.4|9424.3|9412.3|0
1682289600000|2023-04-23 22:40:00|9424.3|9412.3|9424.3|9412.3|9424.7|9412.7|9424.3|9412.3|0
1682289900000|2023-04-23 22:45:00|9423.8|9411.8|9425.4|9413.4|9425.4|9413.4|9423.6|9411.6|0
1682290200000|2023-04-23 22:50:00|9425.3|9413.3|9425.8|9413.8|9427.5|9415.5|9424.7|9412.7|0
1682290500000|2023-04-23 22:55:00|9426.4|9414.4|9426.4|9414.4|9426.4|9414.4|9425.8|9413.8|0
1682290800000|2023-04-23 23:00:00|9426.5|9414.5|9427.5|9415.5|9428.8|9416.8|9426.4|9414.4|0
1682291100000|2023-04-23 23:05:00|9427.1|9415.1|9427.9|9415.9|9428.8|9416.8|9427.1|9415.1|0
1682291400000|2023-04-23 23:10:00|9428|9416|9428.2|9416.2|9429.9|9417.9|9427.5|9415.5|0
1682291700000|2023-04-23 23:15:00|9428.1|9416.1|9427.5|9415.5|9428.2|9416.2|9427.5|9415.5|0
1682292000000|2023-04-23 23:20:00|9428.2|9416.2|9428.2|9416.2|9428.8|9416.8|9428.2|9416.2|0
1682292300000|2023-04-23 23:25:00|9428.1|9416.1|9427.5|9415.5|9428.1|9416.1|9427.1|9415.1|0
1682292600000|2023-04-23 23:30:00|9428.2|9416.2|9427.5|9415.5|9428.2|9416.2|9427.5|9415.5|0
1682292900000|2023-04-23 23:35:00|9427.3|9415.3|9425.8|9413.8|9427.3|9415.3|9425.8|9413.8|0
1682293200000|2023-04-23 23:40:00|9425.4|9413.4|9426.4|9414.4|9426.4|9414.4|9425.4|9413.4|0
1682293500000|2023-04-23 23:45:00|9426.2|9414.2|9428.2|9416.2|9428.8|9416.8|9426.2|9414.2|0
1682293800000|2023-04-23 23:50:00|9428.8|9416.8|9426.4|9414.4|9428.8|9416.8|9426.2|9414.2|0
1682294100000|2023-04-23 23:55:00|9426.2|9414.2|9425.8|9413.8|9426.4|9414.4|9425.4|9413.4|0
1682294400000|2023-04-24 00:00:00|9425.4|9413.4|9419.7|9407.7|9425.4|9413.4|9416.3|9404.3|0
1682294700000|2023-04-24 00:05:00|9419.1|9407.1|9418|9406|9419.7|9407.7|9416.9|9404.9|0
1682295000000|2023-04-24 00:10:00|9420.1|9408.1|9422.2|9410.2|9422.2|9410.2|9417.3|9405.3|0
1682295300000|2023-04-24 00:15:00|9421.6|9409.6|9415.7|9403.7|9421.8|9409.8|9415.7|9403.7|0
1682295600000|2023-04-24 00:20:00|9415.6|9403.6|9415.6|9403.6|9415.7|9403.7|9415.6|9403.6|0
1682295900000|2023-04-24 00:25:00|9415.7|9403.7|9415.7|9403.7|9415.7|9403.7|9415.6|9403.6|0
1682296200000|2023-04-24 00:30:00|9414.6|9402.6|9415.7|9403.7|9415.7|9403.7|9413.5|9401.5|0
1682296500000|2023-04-24 00:35:00|9415.6|9403.6|9411.4|9399.4|9415.6|9403.6|9411.4|9399.4|0
1682296800000|2023-04-24 00:40:00|9413.5|9401.5|9413.5|9401.5|9413.5|9401.5|9411.4|9399.4|0
1682297100000|2023-04-24 00:45:00|9412.4|9400.4|9413.5|9401.5|9413.5|9401.5|9411.4|9399.4|0
1682297400000|2023-04-24 00:50:00|9413.6|9401.6|9415.7|9403.7|9415.7|9403.7|9413.5|9401.5|0
1682298000000|2023-04-24 01:00:00|9413.6|9401.6|9415.7|9403.7|9415.8|9403.8|9413.6|9401.6|0
1682298300000|2023-04-24 01:05:00|9415.8|9403.8|9417.8|9405.8|9417.8|9405.8|9415.7|9403.7|0
1682298600000|2023-04-24 01:10:00|9417.9|9405.9|9417.9|9405.9|9417.9|9405.9|9417.8|9405.8|0
1682298900000|2023-04-24 01:15:00|9417.8|9405.8|9417.9|9405.9|9417.9|9405.9|9417.8|9405.8|0
1682299200000|2023-04-24 01:20:00|9420|9408|9419.9|9407.9|9420|9408|9419.9|9407.9|0
1682299500000|2023-04-24 01:25:00|9420|9408|9419.9|9407.9|9420|9408|9417.8|9405.8|0
1682299800000|2023-04-24 01:30:00|9417.8|9405.8|9420|9408|9422.1|9410.1|9417.8|9405.8|0
1682300100000|2023-04-24 01:35:00|9422.1|9410.1|9422.1|9410.1|9424.2|9412.2|9420|9408|0
1682300400000|2023-04-24 01:40:00|9421|9409|9419.9|9407.9|9422.1|9410.1|9419.9|9407.9|0
1682300700000|2023-04-24 01:45:00|9422|9410|9422|9410|9424.1|9412.1|9422|9410|0
1682301000000|2023-04-24 01:50:00|9421|9409|9419.9|9407.9|9422|9410|9419.9|9407.9|0
1682301300000|2023-04-24 01:55:00|9422|9410|9417.7|9405.7|9422|9410|9417.7|9405.7|0
1682301600000|2023-04-24 02:00:00|9415.6|9403.6|9417.8|9405.8|9417.8|9405.8|9415.6|9403.6|0
1682301900000|2023-04-24 02:05:00|9415.7|9403.7|9417.8|9405.8|9417.8|9405.8|9415.7|9403.7|0
1682302200000|2023-04-24 02:10:00|9415.7|9403.7|9415.7|9403.7|9417.8|9405.8|9415.7|9403.7|0
1682302500000|2023-04-24 02:15:00|9417.8|9405.8|9419.9|9407.9|9419.9|9407.9|9417.8|9405.8|0
1682302800000|2023-04-24 02:20:00|9420|9408|9417.8|9405.8|9420|9408|9417.8|9405.8|0
1682303100000|2023-04-24 02:25:00|9417.9|9405.9|9417.8|9405.8|9417.9|9405.9|9417.8|9405.8|0
1682303400000|2023-04-24 02:30:00|9417.7|9405.7|9417.7|9405.7|9417.8|9405.8|9417.7|9405.7|0
1682303700000|2023-04-24 02:35:00|9415.7|9403.7|9415.6|9403.6|9415.7|9403.7|9413.4|9401.4|0
1682304000000|2023-04-24 02:40:00|9415.5|9403.5|9413.4|9401.4|9415.5|9403.5|9413.4|9401.4|0
1682304300000|2023-04-24 02:45:00|9413.5|9401.5|9413.5|9401.5|9413.5|9401.5|9411.4|9399.4|0
1682304600000|2023-04-24 02:50:00|9413.4|9401.4|9411.3|9399.3|9413.5|9401.5|9411.3|9399.3|0
1682304900000|2023-04-24 02:55:00|9413.4|9401.4|9413.5|9401.5|9415.6|9403.6|9413.4|9401.4|0
1682305500000|2023-04-24 03:05:00|9415.6|9403.6|9415.6|9403.6|9415.6|9403.6|9415.6|9403.6|0
1682306100000|2023-04-24 03:15:00|9415.5|9403.5|9414.5|9402.5|9415.6|9403.6|9413.5|9401.5|0
1682306400000|2023-04-24 03:20:00|9413.5|9401.5|9415.6|9403.6|9415.6|9403.6|9413.5|9401.5|0
1682307000000|2023-04-24 03:30:00|9413.5|9401.5|9413.4|9401.4|9413.5|9401.5|9413.4|9401.4|0
1682307600000|2023-04-24 03:40:00|9413.5|9401.5|9413.4|9401.4|9413.5|9401.5|9413.4|9401.4|0
1682308800000|2023-04-24 04:00:00|9415.5|9403.5|9413.4|9401.4|9415.5|9403.5|9413.4|9401.4|0
1682309700000|2023-04-24 04:15:00|9413.3|9401.3|9411.3|9399.3|9413.3|9401.3|9411.3|9399.3|0
1682310000000|2023-04-24 04:20:00|9413.4|9401.4|9413.4|9401.4|9413.4|9401.4|9413.4|9401.4|0
1682310900000|2023-04-24 04:35:00|9411.3|9399.3|9413.4|9401.4|9413.4|9401.4|9411.3|9399.3|0
1682311200000|2023-04-24 04:40:00|9411.3|9399.3|9413.4|9401.4|9413.4|9401.4|9411.3|9399.3|0
1682311500000|2023-04-24 04:45:00|9412.3|9400.3|9413.4|9401.4|9413.4|9401.4|9411.3|9399.3|0
1682311800000|2023-04-24 04:50:00|9413.3|9401.3|9413.3|9401.3|9413.4|9401.4|9411.3|9399.3|0
1682312100000|2023-04-24 04:55:00|9413.4|9401.4|9411.2|9399.2|9413.4|9401.4|9411.2|9399.2|0
1682312400000|2023-04-24 05:00:00|9413.3|9401.3|9409|9397|9413.3|9401.3|9409|9397|0
1682312700000|2023-04-24 05:05:00|9408.9|9396.9|9406.7|9394.7|9409|9397|9406.7|9394.7|0
1682313000000|2023-04-24 05:10:00|9406.8|9394.8|9408.9|9396.9|9408.9|9396.9|9406.8|9394.8|0
1682313600000|2023-04-24 05:20:00|9408.8|9396.8|9408.9|9396.9|9411|9399|9408.8|9396.8|0
1682313900000|2023-04-24 05:25:00|9409.9|9397.9|9408.9|9396.9|9411|9399|9408.9|9396.9|0
1682314200000|2023-04-24 05:30:00|9406.8|9394.8|9406.7|9394.7|9406.8|9394.8|9404.6|9392.6|0
1682314500000|2023-04-24 05:35:00|9404.6|9392.6|9404.6|9392.6|9404.6|9392.6|9404.6|9392.6|0
1682314800000|2023-04-24 05:40:00|9402.5|9390.5|9402.5|9390.5|9402.5|9390.5|9402.4|9390.4|0
1682315100000|2023-04-24 05:45:00|9402.4|9390.4|9402.5|9390.5|9402.5|9390.5|9400.3|9388.3|0
1682315400000|2023-04-24 05:50:00|9403.6|9391.6|9404.6|9392.6|9404.6|9392.6|9403.6|9391.6|0
1682315700000|2023-04-24 05:55:00|9404.5|9392.5|9400.3|9388.3|9404.5|9392.5|9400.3|9388.3|0
1682316000000|2023-04-24 06:00:00|9398.2|9386.2|9392.4|9387.4|9403.4|9398.4|9390.9|9385.9|58
1682316300000|2023-04-24 06:05:00|9391.9|9386.9|9386.9|9381.9|9393.4|9388.4|9383.9|9378.9|37
1682316600000|2023-04-24 06:10:00|9386.4|9381.4|9384.9|9379.9|9386.4|9381.4|9381.9|9376.9|24
1682316900000|2023-04-24 06:15:00|9385.4|9380.4|9391.4|9386.4|9391.4|9386.4|9385.4|9380.4|34
1682317200000|2023-04-24 06:20:00|9390.4|9385.4|9390.9|9385.9|9391.4|9386.4|9385.4|9380.4|37
1682317500000|2023-04-24 06:25:00|9390.4|9385.4|9389.9|9384.9|9392.4|9387.4|9388.4|9383.4|13
1682317800000|2023-04-24 06:30:00|9389.4|9384.4|9386.9|9381.9|9389.9|9384.9|9382.9|9377.9|10
1682318100000|2023-04-24 06:35:00|9386.4|9381.4|9387.4|9382.4|9387.4|9382.4|9386.4|9381.4|4
1682318400000|2023-04-24 06:40:00|9386.9|9381.9|9382.9|9377.9|9386.9|9381.9|9380.4|9375.4|5
1682318700000|2023-04-24 06:45:00|9382.4|9377.4|9386.9|9381.9|9388.9|9383.9|9380.4|9375.4|13
1682319000000|2023-04-24 06:50:00|9387.4|9382.4|9387.9|9382.9|9388.9|9383.9|9385.4|9380.4|13
1682319300000|2023-04-24 06:55:00|9387.4|9382.4|9381.9|9376.9|9387.4|9382.4|9379.9|9374.9|53
1682319600000|2023-04-24 07:00:00|9383.4|9378.4|9383.4|9378.4|9385.4|9380.4|9371.4|9366.4|393
1682319900000|2023-04-24 07:05:00|9383.9|9378.9|9394.9|9389.9|9394.9|9389.9|9383.9|9378.9|185
1682320200000|2023-04-24 07:10:00|9394.4|9389.4|9395.4|9390.4|9396.9|9391.9|9387.4|9382.4|129
1682320500000|2023-04-24 07:15:00|9395.9|9390.9|9412.9|9407.9|9413.4|9408.4|9393.4|9388.4|164
1682320800000|2023-04-24 07:20:00|9412.4|9407.4|9419.4|9414.4|9419.9|9414.9|9412.4|9407.4|85
1682321100000|2023-04-24 07:25:00|9419.9|9414.9|9425.9|9420.9|9427.9|9422.9|9418.9|9413.9|99
1682321400000|2023-04-24 07:30:00|9426.4|9421.4|9424.4|9419.4|9429.9|9424.9|9419.4|9414.4|107
1682321700000|2023-04-24 07:35:00|9424.9|9419.9|9427.4|9422.4|9433.9|9428.9|9423.4|9418.4|86
1682322000000|2023-04-24 07:40:00|9429|9424|9429.5|9424.5|9429.5|9424.5|9424|9419|49
1682322300000|2023-04-24 07:45:00|9429|9424|9435|9430|9435|9430|9424|9419|50
1682322600000|2023-04-24 07:50:00|9434.5|9429.5|9429.5|9424.5|9435.5|9430.5|9429.5|9424.5|102
1682322900000|2023-04-24 07:55:00|9429|9424|9424|9419|9429.5|9424.5|9422.5|9417.5|69
1682323200000|2023-04-24 08:00:00|9425|9420|9428|9423|9433.5|9428.5|9424|9419|93
1682323500000|2023-04-24 08:05:00|9428.5|9423.5|9425|9420|9430.5|9425.5|9422.5|9417.5|30
1682323800000|2023-04-24 08:10:00|9424.5|9419.5|9416.5|9411.5|9424.5|9419.5|9415|9410|67
1682324100000|2023-04-24 08:15:00|9417|9412|9412|9407|9418|9413|9411|9406|46
1682324400000|2023-04-24 08:20:00|9411.5|9406.5|9402|9397|9413|9408|9401.5|9396.5|42
1682324700000|2023-04-24 08:25:00|9402.5|9397.5|9405|9400|9411|9406|9402.5|9397.5|36
1682325000000|2023-04-24 08:30:00|9404.5|9399.5|9401|9396|9408|9403|9399.5|9394.5|65
1682325300000|2023-04-24 08:35:00|9401.5|9396.5|9401.5|9396.5|9406|9401|9399.5|9394.5|36
1682325600000|2023-04-24 08:40:00|9401|9396|9393|9388|9402|9397|9393|9388|43
1682325900000|2023-04-24 08:45:00|9393.5|9388.5|9387|9382|9395.5|9390.5|9385|9380|88
1682326200000|2023-04-24 08:50:00|9386.5|9381.5|9387.5|9382.5|9390|9385|9386|9381|57
1682326500000|2023-04-24 08:55:00|9386.5|9381.5|9376|9371|9387.5|9382.5|9374.5|9369.5|117
1682326800000|2023-04-24 09:00:00|9375.5|9370.5|9381.5|9376.5|9382.5|9377.5|9374|9369|59
1682327100000|2023-04-24 09:05:00|9382|9377|9394|9389|9394.5|9389.5|9381|9376|39
1682327400000|2023-04-24 09:10:00|9394.5|9389.5|9393.5|9388.5|9396.5|9391.5|9389.5|9384.5|41
1682327700000|2023-04-24 09:15:00|9394|9389|9398|9393|9398.5|9393.5|9394|9389|45
1682328000000|2023-04-24 09:20:00|9398.5|9393.5|9400|9395|9403.5|9398.5|9397.5|9392.5|40
1682328300000|2023-04-24 09:25:00|9399.5|9394.5|9402.5|9397.5|9404|9399|9399.5|9394.5|30
1682328600000|2023-04-24 09:30:00|9402|9397|9401.5|9396.5|9404|9399|9399|9394|14
1682328900000|2023-04-24 09:35:00|9401|9396|9404|9399|9404.5|9399.5|9400|9395|13
1682329200000|2023-04-24 09:40:00|9403.5|9398.5|9403|9398|9405|9400|9402|9397|16
1682329500000|2023-04-24 09:45:00|9402.5|9397.5|9403.5|9398.5|9405|9400|9402.5|9397.5|16
1682329800000|2023-04-24 09:50:00|9404.5|9399.5|9400.5|9395.5|9405.5|9400.5|9400.5|9395.5|58
1682330100000|2023-04-24 09:55:00|9399.5|9394.5|9389.5|9384.5|9400|9395|9388.5|9383.5|169
1682330400000|2023-04-24 10:00:00|9387.5|9382.5|9388|9383|9391|9386|9383.5|9378.5|78
1682330700000|2023-04-24 10:05:00|9387.5|9382.5|9384.5|9379.5|9391.5|9386.5|9383.5|9378.5|93
1682331000000|2023-04-24 10:10:00|9384|9379|9385|9380|9386.5|9381.5|9382|9377|57
1682331300000|2023-04-24 10:15:00|9384.5|9379.5|9389.5|9384.5|9389.5|9384.5|9383.5|9378.5|68
1682331600000|2023-04-24 10:20:00|9389|9384|9387|9382|9389|9384|9384|9379|59
1682331900000|2023-04-24 10:25:00|9386.5|9381.5|9387.5|9382.5|9388.5|9383.5|9386|9381|56
1682332200000|2023-04-24 10:30:00|9389|9384|9382|9377|9389.5|9384.5|9381.5|9376.5|49
1682332500000|2023-04-24 10:35:00|9382.5|9377.5|9386|9381|9387|9382|9382|9377|37
1682332800000|2023-04-24 10:40:00|9386.5|9381.5|9387|9382|9388|9383|9384.5|9379.5|20
1682333100000|2023-04-24 10:45:00|9386.5|9381.5|9381.5|9376.5|9387|9382|9381.5|9376.5|21
1682333400000|2023-04-24 10:50:00|9381|9376|9377.5|9372.5|9381.5|9376.5|9374|9369|80
1682333700000|2023-04-24 10:55:00|9377|9372|9387.5|9382.5|9388.5|9383.5|9376|9371|40
1682334000000|2023-04-24 11:00:00|9388.5|9383.5|9385.5|9380.5|9388.5|9383.5|9385|9380|80
1682334300000|2023-04-24 11:05:00|9385|9380|9385|9380|9387|9382|9382.5|9377.5|24
1682334600000|2023-04-24 11:10:00|9385.5|9380.5|9381.5|9376.5|9385.5|9380.5|9381|9376|53
1682334900000|2023-04-24 11:15:00|9382|9377|9382.5|9377.5|9384.5|9379.5|9379|9374|68
1682335200000|2023-04-24 11:20:00|9382|9377|9387|9382|9387.5|9382.5|9382|9377|28
1682335500000|2023-04-24 11:25:00|9386.5|9381.5|9387|9382|9387.5|9382.5|9385.5|9380.5|20
1682335800000|2023-04-24 11:30:00|9387.5|9382.5|9384.5|9379.5|9388|9383|9384.5|9379.5|93
1682336100000|2023-04-24 11:35:00|9384|9379|9388|9383|9388|9383|9382.5|9377.5|43
1682336400000|2023-04-24 11:40:00|9389.5|9384.5|9387|9382|9390|9385|9385.5|9380.5|17
1682336700000|2023-04-24 11:45:00|9387.5|9382.5|9387|9382|9390|9385|9386.5|9381.5|50
1682337000000|2023-04-24 11:50:00|9387.5|9382.5|9389.5|9384.5|9390|9385|9387|9382|32
1682337300000|2023-04-24 11:55:00|9389|9384|9389.5|9384.5|9391|9386|9389|9384|95
1682337600000|2023-04-24 12:00:00|9390|9385|9389.5|9384.5|9390.5|9385.5|9387.5|9382.5|71
1682337900000|2023-04-24 12:05:00|9390|9385|9387.5|9382.5|9390.5|9385.5|9386.5|9381.5|113
1682338200000|2023-04-24 12:10:00|9387|9382|9384|9379|9389|9384|9383|9378|27
1682338500000|2023-04-24 12:15:00|9384.5|9379.5|9387.5|9382.5|9387.5|9382.5|9384|9379|51
1682338800000|2023-04-24 12:20:00|9387|9382|9388.5|9383.5|9389|9384|9387|9382|33
1682339100000|2023-04-24 12:25:00|9389|9384|9388|9383|9389|9384|9387|9382|70
1682339400000|2023-04-24 12:30:00|9387|9382|9388.5|9383.5|9389|9384|9385|9380|55
1682339700000|2023-04-24 12:35:00|9388|9383|9386.5|9381.5|9389|9384|9386.5|9381.5|16
1682340000000|2023-04-24 12:40:00|9387|9382|9389|9384|9390|9385|9386.5|9381.5|33
1682340300000|2023-04-24 12:45:00|9388|9383|9389|9384|9391|9386|9388|9383|190
1682340600000|2023-04-24 12:50:00|9389.5|9384.5|9388.5|9383.5|9391|9386|9387|9382|97
1682340900000|2023-04-24 12:55:00|9389|9384|9391|9386|9391|9386|9388|9383|81
1682341200000|2023-04-24 13:00:00|9391.5|9386.5|9398|9393|9398|9393|9388|9383|63
1682341500000|2023-04-24 13:05:00|9398.5|9393.5|9401.5|9396.5|9402|9397|9398|9393|29
1682341800000|2023-04-24 13:10:00|9402|9397|9409|9404|9409|9404|9402|9397|80
1682342100000|2023-04-24 13:15:00|9408.5|9403.5|9413.5|9408.5|9414.5|9409.5|9408.5|9403.5|50
1682342400000|2023-04-24 13:20:00|9414|9409|9413|9408|9415|9410|9413|9408|26
1682342700000|2023-04-24 13:25:00|9414|9409|9412.5|9407.5|9414|9409|9407.5|9402.5|62
1682343000000|2023-04-24 13:30:00|9413|9408|9421|9416|9422|9417|9413|9408|102
1682343300000|2023-04-24 13:35:00|9421.5|9416.5|9420.5|9415.5|9421.5|9416.5|9413.5|9408.5|53
1682343600000|2023-04-24 13:40:00|9421|9416|9424.5|9419.5|9426|9421|9421|9416|71
1682343900000|2023-04-24 13:45:00|9425|9420|9425|9420|9425.5|9420.5|9420.5|9415.5|49
1682344200000|2023-04-24 13:50:00|9425.5|9420.5|9424|9419|9426|9421|9421|9416|51
1682344500000|2023-04-24 13:55:00|9423.5|9418.5|9418.5|9413.5|9425.5|9420.5|9417.5|9412.5|43
1682344800000|2023-04-24 14:00:00|9419|9414|9418|9413|9421|9416|9413|9408|46
1682345100000|2023-04-24 14:05:00|9418.5|9413.5|9417|9412|9418.5|9413.5|9414|9409|37
1682345400000|2023-04-24 14:10:00|9416|9411|9419|9414|9420|9415|9413.5|9408.5|60
1682345700000|2023-04-24 14:15:00|9419.5|9414.5|9414|9409|9419.5|9414.5|9411.5|9406.5|97
1682346000000|2023-04-24 14:20:00|9414.5|9409.5|9414.5|9409.5|9415|9410|9413|9408|38
1682346300000|2023-04-24 14:25:00|9414|9409|9419|9414|9419|9414|9413|9408|51
1682346600000|2023-04-24 14:30:00|9419.5|9414.5|9418|9413|9420.5|9415.5|9416.5|9411.5|80
1682346900000|2023-04-24 14:35:00|9417|9412|9411.5|9406.5|9419|9414|9411|9406|72
1682347200000|2023-04-24 14:40:00|9411|9406|9409|9404|9411.5|9406.5|9406.5|9401.5|74
1682347500000|2023-04-24 14:45:00|9408|9403|9410.5|9405.5|9413|9408|9407|9402|52
1682347800000|2023-04-24 14:50:00|9410|9405|9411.5|9406.5|9413.5|9408.5|9408|9403|60
1682348100000|2023-04-24 14:55:00|9412|9407|9415|9410|9416|9411|9411.5|9406.5|49
1682348400000|2023-04-24 15:00:00|9415.5|9410.5|9417|9412|9419|9414|9414|9409|125
1682348700000|2023-04-24 15:05:00|9417.5|9412.5|9416.5|9411.5|9419.5|9414.5|9415|9410|59
1682349000000|2023-04-24 15:10:00|9417|9412|9420|9415|9421|9416|9417|9412|97
1682349300000|2023-04-24 15:15:00|9419|9414|9420|9415|9420|9415|9416|9411|135
1682349600000|2023-04-24 15:20:00|9420.5|9415.5|9416|9411|9421|9416|9415|9410|250
1682349900000|2023-04-24 15:25:00|9415.5|9410.5|9419.5|9414.5|9420|9415|9414|9409|371
1682350200000|2023-04-24 15:30:00|9420.5|9413.5|9414.5|9407.5|9422.5|9415.5|9410.5|9404.5|555
1682350500000|2023-04-24 15:35:00|9411.5|9408.5|9413.5|9407.5|9414.5|9408.5|9411.5|9404.5|138
1682350800000|2023-04-24 15:40:00|9414.5|9406.5|9416.5|9410.5|9416.5|9410.5|9413.5|9406.5|19
1682351100000|2023-04-24 15:45:00|9415.5|9409.5|9415.5|9409.5|9416.5|9409.5|9412.5|9406.5|38
1682351400000|2023-04-24 15:50:00|9416.5|9410.5|9413.5|9406.5|9416.5|9410.5|9412.5|9406.5|22
1682351700000|2023-04-24 15:55:00|9412.5|9405.5|9410.5|9403.5|9412.5|9406.5|9410.5|9403.5|10
1682352000000|2023-04-24 16:00:00|9409.5|9402.5|9412.5|9406.5|9414.5|9407.5|9409.5|9402.5|16
1682352300000|2023-04-24 16:05:00|9411.5|9405.5|9408.5|9402.5|9411.5|9406.5|9408.5|9402.5|2
1682352600000|2023-04-24 16:10:00|9407.5|9401.5|9405.5|9399.5|9407.5|9401.5|9404.5|9397.5|21
1682352900000|2023-04-24 16:15:00|9406.5|9400.5|9410.5|9403.5|9411.5|9404.5|9403.5|9397.5|13
1682353200000|2023-04-24 16:20:00|9409.5|9402.5|9410.5|9403.5|9410.5|9403.5|9408.5|9401.5|11
1682353500000|2023-04-24 16:25:00|9411.5|9404.5|9410.5|9404.5|9412.5|9405.5|9410.5|9403.5|1
1682353800000|2023-04-24 16:30:00|9409.5|9403.5|9408.5|9401.5|9409.5|9403.5|9407.5|9400.5|3
1682354100000|2023-04-24 16:35:00|9409.5|9402.5|9412.5|9405.5|9412.5|9405.5|9409.5|9402.5|0
1682354400000|2023-04-24 16:40:00|9411.5|9404.5|9410.5|9403.5|9411.5|9404.5|9410.5|9403.5|3
1682354700000|2023-04-24 16:45:00|9411.5|9404.5|9414.5|9408.5|9414.5|9408.5|9410.5|9403.5|21
1682355000000|2023-04-24 16:50:00|9415.5|9407.5|9414.5|9407.5|9415.5|9408.5|9413.5|9407.5|6
1682355300000|2023-04-24 16:55:00|9413.5|9408.5|9416.5|9409.5|9416.5|9410.5|9413.5|9407.5|12
1682355600000|2023-04-24 17:00:00|9415.5|9408.5|9414.5|9407.5|9415.5|9408.5|9412.5|9405.5|1
1682355900000|2023-04-24 17:05:00|9413.5|9406.5|9412.5|9405.5|9413.5|9406.5|9411.5|9404.5|0
1682356200000|2023-04-24 17:10:00|9411.5|9404.5|9414.5|9407.5|9414.5|9407.5|9411.5|9404.5|3
1682356500000|2023-04-24 17:15:00|9415.5|9408.5|9413.5|9406.5|9415.5|9408.5|9412.5|9405.5|0
1682356800000|2023-04-24 17:20:00|9414.5|9407.5|9414.5|9407.5|9414.5|9407.5|9413.5|9406.5|3
1682357100000|2023-04-24 17:25:00|9412.5|9406.5|9415.5|9408.5|9415.5|9408.5|9412.5|9406.5|7
1682357400000|2023-04-24 17:30:00|9416.5|9409.5|9414.5|9407.5|9417.5|9410.5|9414.5|9407.5|2
1682357700000|2023-04-24 17:35:00|9415.5|9408.5|9416.5|9409.5|9417.5|9410.5|9413.5|9407.5|6
1682358000000|2023-04-24 17:40:00|9415.5|9410.5|9415.5|9409.5|9415.5|9410.5|9415.5|9409.5|1
1682358300000|2023-04-24 17:45:00|9414.5|9408.5|9416.5|9409.5|9416.5|9409.5|9413.5|9406.5|12
1682358600000|2023-04-24 17:50:00|9417.5|9410.5|9412.5|9406.5|9418.5|9411.5|9412.5|9406.5|20
1682358900000|2023-04-24 17:55:00|9411.5|9405.5|9414.4|9402.4|9415.5|9408.5|9410.5|9401.5|32
1682359200000|2023-04-24 18:00:00|9414.5|9402.5|9414.5|9402.5|9416.6|9404.6|9414.4|9402.4|0
1682359500000|2023-04-24 18:05:00|9412.4|9400.4|9412.2|9400.2|9412.4|9400.4|9410.1|9398.1|0
1682359800000|2023-04-24 18:10:00|9410.1|9398.1|9412.3|9400.3|9412.3|9400.3|9410.1|9398.1|0
1682360100000|2023-04-24 18:15:00|9412.4|9400.4|9412.3|9400.3|9412.4|9400.4|9410.2|9398.2|0
1682360400000|2023-04-24 18:20:00|9412.2|9400.2|9410.1|9398.1|9414.4|9402.4|9410.1|9398.1|0
1682360700000|2023-04-24 18:25:00|9410|9398|9412.2|9400.2|9412.2|9400.2|9410|9398|0
1682361000000|2023-04-24 18:30:00|9412.3|9400.3|9410|9398|9412.3|9400.3|9407.8|9395.8|0
1682361300000|2023-04-24 18:35:00|9407.9|9395.9|9407.9|9395.9|9410.1|9398.1|9407.9|9395.9|0
1682361600000|2023-04-24 18:40:00|9407.8|9395.8|9407.9|9395.9|9410|9398|9407.8|9395.8|0
1682361900000|2023-04-24 18:45:00|9407.8|9395.8|9408|9396|9410.1|9398.1|9407.8|9395.8|0
1682362200000|2023-04-24 18:50:00|9410.1|9398.1|9410.1|9398.1|9412.3|9400.3|9407.9|9395.9|0
1682362500000|2023-04-24 18:55:00|9410.2|9398.2|9410.2|9398.2|9410.2|9398.2|9410.1|9398.1|0
1682362800000|2023-04-24 19:00:00|9412.3|9400.3|9412.3|9400.3|9412.4|9400.4|9410.2|9398.2|0
1682363100000|2023-04-24 19:05:00|9412.4|9400.4|9412.4|9400.4|9412.4|9400.4|9410.2|9398.2|0
1682363400000|2023-04-24 19:10:00|9412.5|9400.5|9414.6|9402.6|9414.7|9402.7|9412.4|9400.4|0
1682363700000|2023-04-24 19:15:00|9414.5|9402.5|9412.5|9400.5|9414.6|9402.6|9412.3|9400.3|0
1682364000000|2023-04-24 19:20:00|9412.4|9400.4|9412.3|9400.3|9412.4|9400.4|9410.3|9398.3|0
1682364300000|2023-04-24 19:25:00|9412.4|9400.4|9412.4|9400.4|9414.5|9402.5|9412.3|9400.3|0
1682364600000|2023-04-24 19:30:00|9412.3|9400.3|9414.4|9402.4|9414.5|9402.5|9412.2|9400.2|0
1682364900000|2023-04-24 19:35:00|9414.5|9402.5|9412.2|9400.2|9414.5|9402.5|9412.2|9400.2|0
1682365200000|2023-04-24 19:40:00|9412.3|9400.3|9414.4|9402.4|9416.6|9404.6|9412.2|9400.2|0
1682365500000|2023-04-24 19:45:00|9416.5|9404.5|9416.7|9404.7|9416.7|9404.7|9414.5|9402.5|0
1682365800000|2023-04-24 19:50:00|9416.6|9404.6|9412.3|9400.3|9416.6|9404.6|9412.2|9400.2|0
1682366100000|2023-04-24 19:55:00|9412.2|9400.2|9414.6|9402.6|9416.7|9404.7|9412.2|9400.2|0
1682366400000|2023-04-24 20:00:00|9418.8|9406.8|9417.7|9405.7|9421.8|9409.8|9417.7|9405.7|0
1682366700000|2023-04-24 20:05:00|9418.4|9406.4|9414.5|9402.5|9418.4|9406.4|9413.2|9401.2|0
1682367000000|2023-04-24 20:10:00|9413.8|9401.8|9416|9404|9417.7|9405.7|9413.8|9401.8|0
1682367300000|2023-04-24 20:15:00|9416.6|9404.6|9420.5|9408.5|9421.2|9409.2|9416.6|9404.6|0
1682367600000|2023-04-24 20:20:00|9421.2|9409.2|9422.2|9410.2|9422.2|9410.2|9420.5|9408.5|0
1682367900000|2023-04-24 20:25:00|9421.8|9409.8|9421.2|9409.2|9422.2|9410.2|9421.2|9409.2|0
1682368200000|2023-04-24 20:30:00|9421.8|9409.8|9417.7|9405.7|9421.8|9409.8|9417.7|9405.7|0
1682368500000|2023-04-24 20:35:00|9418.4|9406.4|9414.9|9402.9|9418.4|9406.4|9414.5|9402.5|0
1682368800000|2023-04-24 20:40:00|9415.6|9403.6|9414.5|9402.5|9415.6|9403.6|9414.5|9402.5|0
1682369100000|2023-04-24 20:45:00|9414.9|9402.9|9413.8|9401.8|9416|9404|9413.8|9401.8|0
1682369400000|2023-04-24 20:50:00|9413.2|9401.2|9412.1|9400.1|9413.8|9401.8|9411|9399|0
1682369700000|2023-04-24 20:55:00|9411.5|9399.5|9412.1|9400.1|9413.6|9401.6|9411.5|9399.5|0
1682370000000|2023-04-24 21:00:00|9411.7|9399.7|9412.1|9400.1|9413|9401|9411.7|9399.7|0
1682370300000|2023-04-24 21:05:00|9411.3|9399.3|9412.3|9400.3|9413.8|9401.8|9411.3|9399.3|0
1682370600000|2023-04-24 21:10:00|9411.9|9399.9|9412.3|9400.3|9412.3|9400.3|9411.7|9399.7|0
1682370900000|2023-04-24 21:15:00|9412.5|9400.5|9411.7|9399.7|9412.5|9400.5|9411.7|9399.7|0
1682371200000|2023-04-24 21:20:00|9411.3|9399.3|9411.7|9399.7|9411.9|9399.9|9411.3|9399.3|0
1682371500000|2023-04-24 21:25:00|9411.3|9399.3|9409.8|9397.8|9411.7|9399.7|9408.9|9396.9|0
1682371800000|2023-04-24 21:30:00|9409.7|9397.7|9408.9|9396.9|9409.7|9397.7|9408.7|9396.7|0
1682372100000|2023-04-24 21:35:00|9408.7|9396.7|9408.7|9396.7|9408.7|9396.7|9408.5|9396.5|0
1682372400000|2023-04-24 21:40:00|9408.5|9396.5|9409.1|9397.1|9409.1|9397.1|9408.5|9396.5|0
1682372700000|2023-04-24 21:45:00|9409.5|9397.5|9410.2|9398.2|9410.2|9398.2|9409.5|9397.5|0
1682373000000|2023-04-24 21:50:00|9410|9398|9409.5|9397.5|9410|9398|9408.9|9396.9|0
1682373300000|2023-04-24 21:55:00|9409.3|9397.3|9409.3|9397.3|9409.3|9397.3|9409.3|9397.3|0
1682373600000|2023-04-24 22:00:00|9409.4|9397.4|9411.5|9399.5|9412.3|9400.3|9409.4|9397.4|0
1682373900000|2023-04-24 22:05:00|9412.1|9400.1|9412.1|9400.1|9412.8|9400.8|9411|9399|0
1682374200000|2023-04-24 22:10:00|9411.5|9399.5|9411|9399|9411.5|9399.5|9410.4|9398.4|0
1682374500000|2023-04-24 22:15:00|9410.4|9398.4|9409.3|9397.3|9410.4|9398.4|9409.3|9397.3|0
1682374800000|2023-04-24 22:20:00|9410|9398|9414.5|9402.5|9414.7|9402.7|9410|9398|0
1682375100000|2023-04-24 22:25:00|9414.7|9402.7|9411.3|9399.3|9414.7|9402.7|9410.4|9398.4|0
1682375400000|2023-04-24 22:30:00|9411|9399|9412.1|9400.1|9412.8|9400.8|9410.4|9398.4|0
1682375700000|2023-04-24 22:35:00|9412.8|9400.8|9412.8|9400.8|9412.8|9400.8|9412.1|9400.1|0
1682376000000|2023-04-24 22:40:00|9412.7|9400.7|9411.5|9399.5|9412.7|9400.7|9411.5|9399.5|0
1682376300000|2023-04-24 22:45:00|9411|9399|9410.4|9398.4|9411|9399|9410|9398|0
1682376600000|2023-04-24 22:50:00|9410.2|9398.2|9411|9399|9411.3|9399.3|9410|9398|0
1682376900000|2023-04-24 22:55:00|9410.6|9398.6|9408.7|9396.7|9411|9399|9408.7|9396.7|0
1682377200000|2023-04-24 23:00:00|9409.1|9397.1|9410|9398|9410.4|9398.4|9408.7|9396.7|0
1682377500000|2023-04-24 23:05:00|9409.5|9397.5|9410|9398|9411|9399|9409.3|9397.3|0
1682377800000|2023-04-24 23:10:00|9410.4|9398.4|9411|9399|9411.5|9399.5|9410|9398|0
1682378100000|2023-04-24 23:15:00|9410.4|9398.4|9408.7|9396.7|9411|9399|9408.7|9396.7|0
1682378400000|2023-04-24 23:20:00|9409.3|9397.3|9410.4|9398.4|9410.4|9398.4|9408.2|9396.2|0
1682378700000|2023-04-24 23:25:00|9410|9398|9410|9398|9410|9398|9408.7|9396.7|0
1682379000000|2023-04-24 23:30:00|9410.4|9398.4|9412.8|9400.8|9413.8|9401.8|9410.4|9398.4|0
1682379300000|2023-04-24 23:35:00|9412.7|9400.7|9412.8|9400.8|9412.8|9400.8|9411.5|9399.5|0
1682379600000|2023-04-24 23:40:00|9412.7|9400.7|9411|9399|9412.7|9400.7|9411|9399|0
1682379900000|2023-04-24 23:45:00|9411.1|9399.1|9411.5|9399.5|9412.1|9400.1|9410.4|9398.4|0
1682380200000|2023-04-24 23:50:00|9411.9|9399.9|9412.1|9400.1|9412.8|9400.8|9411.5|9399.5|0
1682380500000|2023-04-24 23:55:00|9411.5|9399.5|9409.3|9397.3|9411.5|9399.5|9409.3|9397.3|0
1682380800000|2023-04-25 00:00:00|9408.7|9396.7|9413.8|9401.8|9414.5|9402.5|9408.7|9396.7|0
1682381100000|2023-04-25 00:05:00|9413.6|9401.6|9412.3|9400.3|9414.5|9402.5|9412.1|9400.1|0
1682381400000|2023-04-25 00:10:00|9412.1|9400.1|9412.5|9400.5|9413.2|9401.2|9410.4|9398.4|0
1682381700000|2023-04-25 00:15:00|9412.7|9400.7|9408|9396|9413.1|9401.1|9408|9396|0
1682382000000|2023-04-25 00:20:00|9408.1|9396.1|9405.7|9393.7|9408.1|9396.1|9405.7|9393.7|0
1682382300000|2023-04-25 00:25:00|9405.8|9393.8|9407.8|9395.8|9407.9|9395.9|9405.7|9393.7|0
1682382600000|2023-04-25 00:30:00|9407.9|9395.9|9407.9|9395.9|9407.9|9395.9|9407.8|9395.8|0
1682382900000|2023-04-25 00:35:00|9407.8|9395.8|9405.8|9393.8|9407.8|9395.8|9405.7|9393.7|0
1682383200000|2023-04-25 00:40:00|9407.8|9395.8|9407.8|9395.8|9407.9|9395.9|9407.8|9395.8|0
1682383500000|2023-04-25 00:45:00|9407.9|9395.9|9407.8|9395.8|9407.9|9395.9|9407.8|9395.8|0
1682383800000|2023-04-25 00:50:00|9405.7|9393.7|9405.7|9393.7|9405.8|9393.8|9405.7|9393.7|0
1682384100000|2023-04-25 00:55:00|9405.8|9393.8|9405.7|9393.7|9407.8|9395.8|9405.7|9393.7|0
1682384400000|2023-04-25 01:00:00|9405.8|9393.8|9407.9|9395.9|9409|9397|9405.8|9393.8|0
1682385000000|2023-04-25 01:10:00|9408|9396|9408|9396|9408|9396|9405.8|9393.8|0
1682385300000|2023-04-25 01:15:00|9407.9|9395.9|9405.9|9393.9|9408|9396|9405.9|9393.9|0
1682385600000|2023-04-25 01:20:00|9408|9396|9408|9396|9408|9396|9405.8|9393.8|0
1682385900000|2023-04-25 01:25:00|9407.9|9395.9|9408|9396|9408|9396|9407.9|9395.9|0
1682386200000|2023-04-25 01:30:00|9405.9|9393.9|9405.9|9393.9|9408|9396|9405.9|9393.9|0
1682386500000|2023-04-25 01:35:00|9405.8|9393.8|9405.8|9393.8|9405.9|9393.9|9403.7|9391.7|0
1682386800000|2023-04-25 01:40:00|9404.8|9392.8|9403.7|9391.7|9405.8|9393.8|9403.7|9391.7|0
1682387400000|2023-04-25 01:50:00|9403.6|9391.6|9401.5|9389.5|9403.6|9391.6|9401.5|9389.5|0
1682387700000|2023-04-25 01:55:00|9399.4|9387.4|9399.3|9387.3|9401.5|9389.5|9399.3|9387.3|0
1682388000000|2023-04-25 02:00:00|9399.4|9387.4|9397.1|9385.1|9399.4|9387.4|9397.1|9385.1|0
1682388300000|2023-04-25 02:05:00|9397.2|9385.2|9397.2|9385.2|9399.3|9387.3|9397.1|9385.1|0
1682388600000|2023-04-25 02:10:00|9399.3|9387.3|9397.2|9385.2|9399.3|9387.3|9397.2|9385.2|0
1682388900000|2023-04-25 02:15:00|9397.1|9385.1|9397.2|9385.2|9397.2|9385.2|9397.1|9385.1|0
1682389200000|2023-04-25 02:20:00|9398.2|9386.2|9397.2|9385.2|9399.3|9387.3|9397.2|9385.2|0
1682389800000|2023-04-25 02:30:00|9397.1|9385.1|9397.2|9385.2|9397.2|9385.2|9397.1|9385.1|0
1682390100000|2023-04-25 02:35:00|9397.1|9385.1|9397.1|9385.1|9397.1|9385.1|9397.1|9385.1|0
1682391000000|2023-04-25 02:50:00|9397.2|9385.2|9397.2|9385.2|9397.2|9385.2|9397.1|9385.1|0
1682391300000|2023-04-25 02:55:00|9397.1|9385.1|9397.1|9385.1|9397.2|9385.2|9397.1|9385.1|0
1682392500000|2023-04-25 03:15:00|9397.2|9385.2|9398.2|9386.2|9399.3|9387.3|9397.2|9385.2|0
1682392800000|2023-04-25 03:20:00|9397.2|9385.2|9399.2|9387.2|9399.3|9387.3|9397.2|9385.2|0
1682393100000|2023-04-25 03:25:00|9397.1|9385.1|9397.1|9385.1|9397.1|9385.1|9397.1|9385.1|0
1682393400000|2023-04-25 03:30:00|9396.1|9384.1|9395|9383|9396.1|9384.1|9395|9383|0
1682394300000|2023-04-25 03:45:00|9392.9|9380.9|9392.9|9380.9|9392.9|9380.9|9392.8|9380.8|0
1682394600000|2023-04-25 03:50:00|9392.8|9380.8|9392.8|9380.8|9392.9|9380.9|9392.8|9380.8|0
1682394900000|2023-04-25 03:55:00|9392.9|9380.9|9392.8|9380.8|9392.9|9380.9|9392.8|9380.8|0
1682395200000|2023-04-25 04:00:00|9392.9|9380.9|9392.8|9380.8|9392.9|9380.9|9392.8|9380.8|0
1682395500000|2023-04-25 04:05:00|9392.9|9380.9|9392.8|9380.8|9392.9|9380.9|9392.8|9380.8|0
1682395800000|2023-04-25 04:10:00|9394.9|9382.9|9392.8|9380.8|9394.9|9382.9|9392.8|9380.8|0
1682396100000|2023-04-25 04:15:00|9393.9|9381.9|9392.8|9380.8|9394.9|9382.9|9392.8|9380.8|0
1682396400000|2023-04-25 04:20:00|9390.7|9378.7|9388.5|9376.5|9390.7|9378.7|9388.5|9376.5|0
1682396700000|2023-04-25 04:25:00|9388.6|9376.6|9387.8|9375.8|9388.6|9376.6|9387.8|9375.8|0
1682397600000|2023-04-25 04:40:00|9389.9|9377.9|9389.9|9377.9|9390|9378|9387.8|9375.8|0
1682397900000|2023-04-25 04:45:00|9387.8|9375.8|9389.9|9377.9|9389.9|9377.9|9387.8|9375.8|0
1682398500000|2023-04-25 04:55:00|9387.8|9375.8|9387.8|9375.8|9387.9|9375.9|9387.8|9375.8|0
1682398800000|2023-04-25 05:00:00|9387.9|9375.9|9387.8|9375.8|9390|9378|9387.8|9375.8|0
1682399400000|2023-04-25 05:10:00|9387.9|9375.9|9389.9|9377.9|9390|9378|9387.9|9375.9|0
1682399700000|2023-04-25 05:15:00|9387.9|9375.9|9387.8|9375.8|9389.9|9377.9|9387.8|9375.8|0
1682400000000|2023-04-25 05:20:00|9385.7|9373.7|9385.7|9373.7|9387.8|9375.8|9385.7|9373.7|0
1682400300000|2023-04-25 05:25:00|9383.6|9371.6|9385.7|9373.7|9385.7|9373.7|9383.6|9371.6|0
1682400600000|2023-04-25 05:30:00|9383.6|9371.6|9383.6|9371.6|9383.6|9371.6|9383.6|9371.6|0
1682400900000|2023-04-25 05:35:00|9385.7|9373.7|9383.6|9371.6|9385.7|9373.7|9383.6|9371.6|0
1682401200000|2023-04-25 05:40:00|9385.7|9373.7|9385.7|9373.7|9385.7|9373.7|9383.6|9371.6|0
1682401500000|2023-04-25 05:45:00|9385.8|9373.8|9390|9378|9390|9378|9385.8|9373.8|0
1682401800000|2023-04-25 05:50:00|9392.1|9380.1|9392.1|9380.1|9392.2|9380.2|9392.1|9380.1|0
1682402100000|2023-04-25 05:55:00|9392.2|9380.2|9392.1|9380.1|9392.2|9380.2|9392.1|9380.1|0
1682402400000|2023-04-25 06:00:00|9390|9378|9374.5|9369.5|9392.1|9383|9364|9359|88
1682402700000|2023-04-25 06:05:00|9374|9369|9367|9362|9374|9369|9366.5|9361.5|40
1682403000000|2023-04-25 06:10:00|9367.5|9362.5|9367.5|9362.5|9369.5|9364.5|9366.5|9361.5|23
1682403300000|2023-04-25 06:15:00|9366.5|9361.5|9365.5|9360.5|9367|9362|9364|9359|19
1682403600000|2023-04-25 06:20:00|9365|9360|9355.5|9350.5|9365.5|9360.5|9353.5|9348.5|37
1682403900000|2023-04-25 06:25:00|9356.5|9351.5|9358.5|9353.5|9358.5|9353.5|9353.5|9348.5|12
1682404200000|2023-04-25 06:30:00|9358|9353|9368|9363|9370.5|9365.5|9358|9353|32
1682404500000|2023-04-25 06:35:00|9367|9362|9364|9359|9367.5|9362.5|9361|9356|15
1682404800000|2023-04-25 06:40:00|9364.5|9359.5|9364|9359|9366|9361|9363|9358|7
1682405100000|2023-04-25 06:45:00|9363.5|9358.5|9364.5|9359.5|9365|9360|9359|9354|17
1682405400000|2023-04-25 06:50:00|9365|9360|9359.5|9354.5|9366.5|9361.5|9356|9351|19
1682405700000|2023-04-25 06:55:00|9359|9354|9359|9354|9359|9354|9354|9349|18
1682406000000|2023-04-25 07:00:00|9360.5|9355.5|9321.5|9316.5|9363.5|9358.5|9316.5|9311.5|717
1682406300000|2023-04-25 07:05:00|9320.5|9315.5|9307.5|9302.5|9329|9324|9305.5|9300.5|346
1682406600000|2023-04-25 07:10:00|9306|9301|9307.5|9302.5|9316.5|9311.5|9306|9301|221
1682406900000|2023-04-25 07:15:00|9308|9303|9314.5|9309.5|9319|9314|9307.5|9302.5|153
1682407200000|2023-04-25 07:20:00|9314|9309|9287.5|9282.5|9314|9309|9286.5|9281.5|142
1682407500000|2023-04-25 07:25:00|9287|9282|9286|9281|9292|9287|9284|9279|118
1682407800000|2023-04-25 07:30:00|9286.5|9281.5|9310|9305|9310|9305|9285|9280|188
1682408100000|2023-04-25 07:35:00|9309.5|9304.5|9294.5|9289.5|9310|9305|9288.5|9283.5|99
1682408400000|2023-04-25 07:40:00|9293.7|9288.7|9305.7|9300.7|9306.7|9301.7|9289.7|9284.7|134
1682408700000|2023-04-25 07:45:00|9306.2|9301.2|9311.7|9306.7|9314.7|9309.7|9301.2|9296.2|125
1682409000000|2023-04-25 07:50:00|9311.2|9306.2|9301.7|9296.7|9311.2|9306.2|9300.2|9295.2|81
1682409300000|2023-04-25 07:55:00|9302.2|9297.2|9309.7|9304.7|9312.2|9307.2|9300.7|9295.7|79
1682409600000|2023-04-25 08:00:00|9310.2|9305.2|9308.7|9303.7|9314.7|9309.7|9302.2|9297.2|74
1682409900000|2023-04-25 08:05:00|9309.2|9304.2|9300.2|9295.2|9311.2|9306.2|9298.7|9293.7|57
1682410200000|2023-04-25 08:10:00|9299.7|9294.7|9300.7|9295.7|9302.2|9297.2|9295.2|9290.2|46
1682410500000|2023-04-25 08:15:00|9300.2|9295.2|9299.7|9294.7|9306.2|9301.2|9297.7|9292.7|42
1682410800000|2023-04-25 08:20:00|9299.2|9294.2|9284.7|9279.7|9299.7|9294.7|9281.2|9276.2|112
1682411100000|2023-04-25 08:25:00|9284.2|9279.2|9291.7|9286.7|9293.7|9288.7|9281.7|9276.7|50
1682411400000|2023-04-25 08:30:00|9291.2|9286.2|9307.7|9302.7|9308.2|9303.2|9289.2|9284.2|73
1682411700000|2023-04-25 08:35:00|9308.2|9303.2|9307.7|9302.7|9308.2|9303.2|9300.2|9295.2|67
1682412000000|2023-04-25 08:40:00|9308.2|9303.2|9299.7|9294.7|9309.2|9304.2|9299.2|9294.2|56
1682412300000|2023-04-25 08:45:00|9299.2|9294.2|9293.2|9288.2|9299.7|9294.7|9290.2|9285.2|95
1682412600000|2023-04-25 08:50:00|9292.7|9287.7|9291.2|9286.2|9295.7|9290.7|9287.7|9282.7|153
1682412900000|2023-04-25 08:55:00|9290.7|9285.7|9294.2|9289.2|9297.2|9292.2|9288.7|9283.7|89
1682413200000|2023-04-25 09:00:00|9293.7|9288.7|9285.7|9280.7|9294.7|9289.7|9284.2|9279.2|57
1682413500000|2023-04-25 09:05:00|9284.7|9279.7|9291.2|9286.2|9291.7|9286.7|9283.2|9278.2|47
1682413800000|2023-04-25 09:10:00|9290.7|9285.7|9293.7|9288.7|9293.7|9288.7|9287.7|9282.7|73
1682414100000|2023-04-25 09:15:00|9293.2|9288.2|9297.7|9292.7|9298.7|9293.7|9292.2|9287.2|57
1682414400000|2023-04-25 09:20:00|9297.2|9292.2|9300.2|9295.2|9301.2|9296.2|9295.7|9290.7|57
1682414700000|2023-04-25 09:25:00|9300.7|9295.7|9296.2|9291.2|9303.2|9298.2|9295.7|9290.7|56
1682415000000|2023-04-25 09:30:00|9296.7|9291.7|9293.2|9288.2|9298.7|9293.7|9291.2|9286.2|63
1682415300000|2023-04-25 09:35:00|9294.2|9289.2|9296.2|9291.2|9303.7|9298.7|9293.7|9288.7|54
1682415600000|2023-04-25 09:40:00|9297.7|9292.7|9293.2|9288.2|9298.7|9293.7|9287.7|9282.7|42
1682415900000|2023-04-25 09:45:00|9293.7|9288.7|9296.2|9291.2|9300.7|9295.7|9292.7|9287.7|52
1682416200000|2023-04-25 09:50:00|9296.7|9291.7|9290.7|9285.7|9299.2|9294.2|9289.2|9284.2|51
1682416500000|2023-04-25 09:55:00|9290.2|9285.2|9295.7|9290.7|9296.2|9291.2|9288.2|9283.2|36
1682416800000|2023-04-25 10:00:00|9296.2|9291.2|9300.2|9295.2|9305.7|9300.7|9296.2|9291.2|188
1682417100000|2023-04-25 10:05:00|9301.2|9296.2|9299.2|9294.2|9303.7|9298.7|9298.7|9293.7|36
1682417400000|2023-04-25 10:10:00|9299.7|9294.7|9299.7|9294.7|9301.2|9296.2|9295.7|9290.7|43
1682417700000|2023-04-25 10:15:00|9300.2|9295.2|9295.2|9290.2|9302.2|9297.2|9295.2|9290.2|85
1682418000000|2023-04-25 10:20:00|9296.2|9291.2|9294.7|9289.7|9296.7|9291.7|9290.7|9285.7|56
1682418300000|2023-04-25 10:25:00|9295.2|9290.2|9295.7|9290.7|9296.7|9291.7|9289.7|9284.7|59
1682418600000|2023-04-25 10:30:00|9295.2|9290.2|9294.7|9289.7|9298.7|9293.7|9293.2|9288.2|58
1682418900000|2023-04-25 10:35:00|9295.2|9290.2|9292.2|9287.2|9297.7|9292.7|9290.7|9285.7|48
1682419200000|2023-04-25 10:40:00|9293.2|9288.2|9286.2|9281.2|9294.2|9289.2|9285.2|9280.2|50
1682419500000|2023-04-25 10:45:00|9285.7|9280.7|9282.2|9277.2|9290.2|9285.2|9282.2|9277.2|38
1682419800000|2023-04-25 10:50:00|9281.7|9276.7|9285.2|9280.2|9287.7|9282.7|9281.7|9276.7|46
1682420100000|2023-04-25 10:55:00|9284.7|9279.7|9291.7|9286.7|9291.7|9286.7|9284.7|9279.7|31
1682420400000|2023-04-25 11:00:00|9291.2|9286.2|9297.7|9292.7|9298.7|9293.7|9290.7|9285.7|82
1682420700000|2023-04-25 11:05:00|9298.2|9293.2|9295.2|9290.2|9301.7|9296.7|9294.7|9289.7|47
1682421000000|2023-04-25 11:10:00|9295.7|9290.7|9295.7|9290.7|9297.7|9292.7|9293.2|9288.2|34
1682421300000|2023-04-25 11:15:00|9295.2|9290.2|9291.7|9286.7|9295.2|9290.2|9290.7|9285.7|37
1682421600000|2023-04-25 11:20:00|9292.2|9287.2|9291.7|9286.7|9294.2|9289.2|9290.2|9285.2|23
1682421900000|2023-04-25 11:25:00|9292.2|9287.2|9290.7|9285.7|9294.7|9289.7|9289.7|9284.7|52
1682422200000|2023-04-25 11:30:00|9291.2|9286.2|9292.7|9287.7|9293.7|9288.7|9290.2|9285.2|39
1682422500000|2023-04-25 11:35:00|9292.2|9287.2|9292.7|9287.7|9296.2|9291.2|9291.2|9286.2|34
1682422800000|2023-04-25 11:40:00|9291.3|9286.3|9286.3|9281.3|9292.3|9287.3|9285.8|9280.8|26
1682423100000|2023-04-25 11:45:00|9286.8|9281.8|9287.3|9282.3|9288.8|9283.8|9285.8|9280.8|21
1682423400000|2023-04-25 11:50:00|9286.8|9281.8|9292.8|9287.8|9293.3|9288.3|9286.8|9281.8|18
1682423700000|2023-04-25 11:55:00|9293.3|9288.3|9294.3|9289.3|9296.3|9291.3|9290.3|9285.3|16
1682424000000|2023-04-25 12:00:00|9294.8|9289.8|9296.8|9291.8|9299.3|9294.3|9292.3|9287.3|13
1682424300000|2023-04-25 12:05:00|9297.3|9292.3|9297.8|9292.8|9300.8|9295.8|9296.8|9291.8|27
1682424600000|2023-04-25 12:10:00|9297.3|9292.3|9299.3|9294.3|9299.8|9294.8|9296.3|9291.3|14
1682424900000|2023-04-25 12:15:00|9298.8|9293.8|9304.8|9299.8|9305.8|9300.8|9298.3|9293.3|26
1682425200000|2023-04-25 12:20:00|9305.8|9300.8|9298.3|9293.3|9306.8|9301.8|9298.3|9293.3|26
1682425500000|2023-04-25 12:25:00|9298.8|9293.8|9302.3|9297.3|9303.8|9298.8|9297.8|9292.8|24
1682425800000|2023-04-25 12:30:00|9301.8|9296.8|9291.8|9286.8|9301.8|9296.8|9291.8|9286.8|28
1682426100000|2023-04-25 12:35:00|9291.3|9286.3|9291.3|9286.3|9295.3|9290.3|9290.3|9285.3|23
1682426400000|2023-04-25 12:40:00|9290.8|9285.8|9288.3|9283.3|9291.8|9286.8|9284.3|9279.3|30
1682426700000|2023-04-25 12:45:00|9288.8|9283.8|9290.8|9285.8|9293.8|9288.8|9288.3|9283.3|47
1682427000000|2023-04-25 12:50:00|9291.3|9286.3|9288.8|9283.8|9292.3|9287.3|9287.3|9282.3|37
1682427300000|2023-04-25 12:55:00|9288.3|9283.3|9288.3|9283.3|9291.8|9286.8|9287.3|9282.3|25
1682427600000|2023-04-25 13:00:00|9288.8|9283.8|9290.8|9285.8|9291.3|9286.3|9288.8|9283.8|33
1682427900000|2023-04-25 13:05:00|9290.3|9285.3|9290.3|9285.3|9291.8|9286.8|9287.8|9282.8|38
1682428200000|2023-04-25 13:10:00|9290.8|9285.8|9291.8|9286.8|9292.8|9287.8|9289.8|9284.8|27
1682428500000|2023-04-25 13:15:00|9291.3|9286.3|9289.8|9284.8|9291.3|9286.3|9285.8|9280.8|54
1682428800000|2023-04-25 13:20:00|9290.3|9285.3|9294.8|9289.8|9296.3|9291.3|9289.3|9284.3|36
1682429100000|2023-04-25 13:25:00|9294.3|9289.3|9297.3|9292.3|9299.3|9294.3|9292.8|9287.8|40
1682429400000|2023-04-25 13:30:00|9297.8|9292.8|9299.8|9294.8|9303.3|9298.3|9297.8|9292.8|180
1682429700000|2023-04-25 13:35:00|9298.8|9293.8|9292.8|9287.8|9301.8|9296.8|9292.8|9287.8|140
1682430000000|2023-04-25 13:40:00|9293.3|9288.3|9292.3|9287.3|9294.3|9289.3|9287.8|9282.8|84
1682430300000|2023-04-25 13:45:00|9291.8|9286.8|9285.3|9280.3|9292.3|9287.3|9277.3|9272.3|141
1682430600000|2023-04-25 13:50:00|9284.8|9279.8|9279.8|9274.8|9286.3|9281.3|9277.8|9272.8|58
1682430900000|2023-04-25 13:55:00|9279.3|9274.3|9289.3|9284.3|9289.3|9284.3|9278.8|9273.8|57
1682431200000|2023-04-25 14:00:00|9289.8|9284.8|9288.8|9283.8|9291.3|9286.3|9285.3|9280.3|94
1682431500000|2023-04-25 14:05:00|9290.8|9285.8|9289.8|9284.8|9295.3|9290.3|9288.8|9283.8|54
1682431800000|2023-04-25 14:10:00|9289.4|9284.4|9274.4|9269.4|9289.4|9284.4|9274.4|9269.4|115
1682432100000|2023-04-25 14:15:00|9274.9|9269.9|9278.4|9273.4|9280.4|9275.4|9274.4|9269.4|80
1682432400000|2023-04-25 14:20:00|9278.9|9273.9|9277.4|9272.4|9280.9|9275.9|9274.4|9269.4|86
1682432700000|2023-04-25 14:25:00|9276.4|9271.4|9277.4|9272.4|9277.4|9272.4|9274.9|9269.9|59
1682433000000|2023-04-25 14:30:00|9276.4|9271.4|9275.9|9270.9|9279.4|9274.4|9274.4|9269.4|94
1682433300000|2023-04-25 14:35:00|9275.4|9270.4|9274.4|9269.4|9277.4|9272.4|9271.4|9266.4|100
1682433600000|2023-04-25 14:40:00|9273.9|9268.9|9271.9|9266.9|9279.4|9274.4|9271.4|9266.4|132
1682433900000|2023-04-25 14:45:00|9271.4|9266.4|9278.4|9273.4|9278.4|9273.4|9270.9|9265.9|89
1682434200000|2023-04-25 14:50:00|9278.9|9273.9|9286.4|9281.4|9287.4|9282.4|9278.4|9273.4|88
1682434500000|2023-04-25 14:55:00|9285.9|9280.9|9287.9|9282.9|9289.4|9284.4|9282.4|9277.4|92
1682434800000|2023-04-25 15:00:00|9287.4|9282.4|9285.4|9280.4|9288.9|9283.9|9284.4|9279.4|73
1682435100000|2023-04-25 15:05:00|9285.9|9280.9|9293.9|9288.9|9294.4|9289.4|9285.4|9280.4|110
1682435400000|2023-04-25 15:10:00|9293.4|9288.4|9298.4|9293.4|9299.4|9294.4|9293.4|9288.4|117
1682435700000|2023-04-25 15:15:00|9298.9|9293.9|9302.4|9297.4|9303.4|9298.4|9297.4|9292.4|126
1682436000000|2023-04-25 15:20:00|9302.9|9297.9|9297.4|9292.4|9304.4|9299.4|9295.9|9290.9|133
1682436300000|2023-04-25 15:25:00|9296.9|9291.9|9298.9|9293.9|9302.4|9297.4|9295.9|9290.9|154
1682436600000|2023-04-25 15:30:00|9299.9|9292.9|9290.9|9284.9|9300.9|9293.9|9289.9|9283.9|376
1682436900000|2023-04-25 15:35:00|9289.9|9283.9|9293.9|9286.9|9294.9|9288.9|9288.9|9281.9|176
1682437200000|2023-04-25 15:40:00|9292.9|9287.9|9296.9|9290.9|9296.9|9290.9|9292.9|9287.9|35
1682437500000|2023-04-25 15:45:00|9297.9|9291.9|9295.9|9289.9|9298.9|9292.9|9291.9|9284.9|76
1682437800000|2023-04-25 15:50:00|9294.9|9288.9|9291.9|9284.9|9294.9|9288.9|9289.9|9283.9|27
1682438100000|2023-04-25 15:55:00|9292.9|9285.9|9292.9|9286.9|9293.9|9287.9|9291.9|9284.9|24
1682438400000|2023-04-25 16:00:00|9293.9|9287.9|9293.9|9286.9|9298.9|9291.9|9292.9|9286.9|33
1682438700000|2023-04-25 16:05:00|9292.9|9287.9|9292.9|9285.9|9295.9|9288.9|9291.9|9285.9|32
1682439000000|2023-04-25 16:10:00|9291.9|9286.9|9288.9|9282.9|9291.9|9286.9|9286.9|9279.9|24
1682439300000|2023-04-25 16:15:00|9287.9|9281.9|9292.9|9285.9|9292.9|9286.9|9287.9|9280.9|34
1682439600000|2023-04-25 16:20:00|9291.9|9286.9|9290.9|9283.9|9292.9|9286.9|9289.9|9283.9|16
1682439900000|2023-04-25 16:25:00|9289.9|9284.9|9288.9|9282.9|9289.9|9284.9|9286.9|9280.9|17
1682440200000|2023-04-25 16:30:00|9289.9|9283.9|9284.9|9277.9|9289.9|9283.9|9284.9|9276.9|31
1682440500000|2023-04-25 16:35:00|9285.9|9278.9|9286.9|9279.9|9287.9|9280.9|9285.9|9277.9|2
1682440800000|2023-04-25 16:40:00|9287.9|9280.9|9290.9|9283.9|9291.9|9284.9|9287.9|9280.9|0
1682441100000|2023-04-25 16:45:00|9289.9|9282.9|9287.9|9280.9|9289.9|9282.9|9287.9|9280.9|2
1682441400000|2023-04-25 16:50:00|9286.9|9281.9|9285.9|9279.9|9287.9|9281.9|9285.9|9279.9|9
1682441700000|2023-04-25 16:55:00|9286.9|9280.9|9286.9|9279.9|9286.9|9280.9|9285.9|9278.9|3
1682442000000|2023-04-25 17:00:00|9285.9|9278.9|9287.9|9280.9|9288.9|9281.9|9285.9|9278.9|7
1682442300000|2023-04-25 17:05:00|9286.9|9279.9|9283.9|9277.9|9289.9|9282.9|9283.9|9276.9|2
1682442600000|2023-04-25 17:10:00|9284.9|9276.9|9273.9|9266.9|9284.9|9277.9|9273.9|9266.9|25
1682442900000|2023-04-25 17:15:00|9272.9|9267.9|9267.9|9260.9|9273.9|9267.9|9260.9|9253.9|26
1682443200000|2023-04-25 17:20:00|9266.9|9259.9|9265.9|9258.9|9271.9|9265.9|9262.9|9255.9|27
1682443500000|2023-04-25 17:25:00|9266.9|9257.9|9265.9|9259.9|9267.9|9259.9|9262.9|9256.9|8
1682443800000|2023-04-25 17:30:00|9264.9|9257.9|9261.9|9254.9|9265.9|9257.9|9258.9|9252.9|21
1682444100000|2023-04-25 17:35:00|9262.9|9255.9|9262.9|9254.9|9265.9|9257.9|9261.9|9253.9|5
1682444400000|2023-04-25 17:40:00|9261.9|9253.9|9262.9|9254.9|9263.9|9256.9|9259.9|9251.9|8
1682444700000|2023-04-25 17:45:00|9263.9|9255.9|9259.9|9252.9|9263.9|9255.9|9256.9|9248.9|3
1682445000000|2023-04-25 17:50:00|9258.9|9250.9|9252.9|9245.9|9259.9|9251.9|9252.9|9245.9|36
1682445300000|2023-04-25 17:55:00|9251.9|9242.9|9255.8|9243.8|9257.9|9249.9|9250.9|9242.9|33
1682445600000|2023-04-25 18:00:00|9257.9|9245.9|9253.6|9241.6|9260.1|9248.1|9251.5|9239.5|0
1682445900000|2023-04-25 18:05:00|9253.7|9241.7|9251.5|9239.5|9258|9246|9251.5|9239.5|0
1682446200000|2023-04-25 18:10:00|9251.6|9239.6|9251.6|9239.6|9253.7|9241.7|9251.5|9239.5|0
1682446500000|2023-04-25 18:15:00|9251.5|9239.5|9253.5|9241.5|9255.8|9243.8|9251.3|9239.3|0
1682446800000|2023-04-25 18:20:00|9253.4|9241.4|9253.5|9241.5|9255.7|9243.7|9251.3|9239.3|0
1682447100000|2023-04-25 18:25:00|9253.6|9241.6|9259.9|9247.9|9259.9|9247.9|9253.6|9241.6|0
1682447400000|2023-04-25 18:30:00|9260|9248|9257.8|9245.8|9260|9248|9257.8|9245.8|0
1682447700000|2023-04-25 18:35:00|9258.9|9246.9|9260.1|9248.1|9264.3|9252.3|9257.8|9245.8|0
1682448000000|2023-04-25 18:40:00|9262.2|9250.2|9255.6|9243.6|9262.2|9250.2|9255.6|9243.6|0
1682448300000|2023-04-25 18:45:00|9255.7|9243.7|9260|9248|9260|9248|9255.6|9243.6|0
1682448600000|2023-04-25 18:50:00|9259.9|9247.9|9255.7|9243.7|9260|9248|9255.7|9243.7|0
1682448900000|2023-04-25 18:55:00|9255.6|9243.6|9253.5|9241.5|9255.7|9243.7|9253.5|9241.5|0
1682449200000|2023-04-25 19:00:00|9253.6|9241.6|9253.5|9241.5|9257.9|9245.9|9253.5|9241.5|0
1682449500000|2023-04-25 19:05:00|9253.6|9241.6|9255.7|9243.7|9257.9|9245.9|9253.6|9241.6|0
1682449800000|2023-04-25 19:10:00|9255.8|9243.8|9257.9|9245.9|9260|9248|9255.7|9243.7|0
1682450100000|2023-04-25 19:15:00|9259|9247|9260|9248|9260|9248|9257.9|9245.9|0
1682450400000|2023-04-25 19:20:00|9260.1|9248.1|9262.2|9250.2|9262.2|9250.2|9260|9248|0
1682450700000|2023-04-25 19:25:00|9262.1|9250.1|9257.8|9245.8|9262.2|9250.2|9255.7|9243.7|0
1682451000000|2023-04-25 19:30:00|9257.9|9245.9|9257.8|9245.8|9260|9248|9255.7|9243.7|0
1682451300000|2023-04-25 19:35:00|9255.7|9243.7|9253.5|9241.5|9257.8|9245.8|9253.5|9241.5|0
1682451600000|2023-04-25 19:40:00|9253.6|9241.6|9251.4|9239.4|9254.6|9242.6|9251.3|9239.3|0
1682451900000|2023-04-25 19:45:00|9251.3|9239.3|9249.2|9237.2|9253.6|9241.6|9249.2|9237.2|0
1682452200000|2023-04-25 19:50:00|9247.1|9235.1|9249.3|9237.3|9253.6|9241.6|9247.1|9235.1|0
1682452500000|2023-04-25 19:55:00|9249.2|9237.2|9248.1|9236.1|9251.4|9239.4|9247.1|9235.1|0
1682452800000|2023-04-25 20:00:00|9247.5|9235.5|9264.9|9252.9|9268.7|9256.7|9245.4|9233.4|0
1682453100000|2023-04-25 20:05:00|9265.3|9253.3|9267.2|9255.2|9267.9|9255.9|9262.1|9250.1|0
1682453400000|2023-04-25 20:10:00|9267.6|9255.6|9272.5|9260.5|9272.5|9260.5|9266.4|9254.4|0
1682453700000|2023-04-25 20:15:00|9272.4|9260.4|9267.2|9255.2|9272.4|9260.4|9263.6|9251.6|0
1682454000000|2023-04-25 20:20:00|9267.6|9255.6|9268|9256|9268.2|9256.2|9267|9255|0
1682454300000|2023-04-25 20:25:00|9268.2|9256.2|9269.9|9257.9|9270.8|9258.8|9268|9256|0
1682454600000|2023-04-25 20:30:00|9270|9258|9270.6|9258.6|9271.4|9259.4|9269.1|9257.1|0
1682454900000|2023-04-25 20:35:00|9270.8|9258.8|9271|9259|9271|9259|9268.7|9256.7|0
1682455200000|2023-04-25 20:40:00|9271.2|9259.2|9271.4|9259.4|9273.2|9261.2|9271|9259|0
1682455500000|2023-04-25 20:45:00|9271.5|9259.5|9271.7|9259.7|9273.2|9261.2|9271|9259|0
1682455800000|2023-04-25 20:50:00|9271.4|9259.4|9272.3|9260.3|9273.2|9261.2|9271.4|9259.4|0
1682456100000|2023-04-25 20:55:00|9272.1|9260.1|9272.7|9260.7|9273.2|9261.2|9271|9259|0
1682456400000|2023-04-25 21:00:00|9272.9|9260.9|9272.7|9260.7|9273.2|9261.2|9271.4|9259.4|0
1682456700000|2023-04-25 21:05:00|9272.9|9260.9|9273.2|9261.2|9274|9262|9271.7|9259.7|0
1682457000000|2023-04-25 21:10:00|9273.4|9261.4|9273.6|9261.6|9273.6|9261.6|9272.3|9260.3|0
1682457300000|2023-04-25 21:15:00|9274|9262|9274.1|9262.1|9275.2|9263.2|9273.7|9261.7|0
1682457600000|2023-04-25 21:20:00|9274.2|9262.2|9274.1|9262.1|9274.6|9262.6|9273.7|9261.7|0
1682457900000|2023-04-25 21:25:00|9274.4|9262.4|9275.2|9263.2|9275.2|9263.2|9273.9|9261.9|0
1682458200000|2023-04-25 21:30:00|9275|9263|9275|9263|9275|9263|9275|9263|0
1682458500000|2023-04-25 21:35:00|9275.2|9263.2|9275.4|9263.4|9275.9|9263.9|9275.2|9263.2|0
1682458800000|2023-04-25 21:40:00|9275|9263|9275|9263|9275.2|9263.2|9274.6|9262.6|0
1682459100000|2023-04-25 21:45:00|9275.2|9263.2|9275.2|9263.2|9275.5|9263.5|9274.8|9262.8|0
1682459400000|2023-04-25 21:50:00|9275.4|9263.4|9275|9263|9275.4|9263.4|9274.8|9262.8|0
1682459700000|2023-04-25 21:55:00|9274.8|9262.8|9275.1|9263.1|9275.7|9263.7|9274.7|9262.7|0
1682460000000|2023-04-25 22:00:00|9274.9|9262.9|9277.5|9265.5|9277.9|9265.9|9270.9|9258.9|0
1682460300000|2023-04-25 22:05:00|9277.9|9265.9|9281.6|9269.6|9283.1|9271.1|9277.3|9265.3|0
1682460600000|2023-04-25 22:10:00|9281.8|9269.8|9278.4|9266.4|9281.8|9269.8|9276|9264|0
1682460900000|2023-04-25 22:15:00|9278.6|9266.6|9277.3|9265.3|9281.6|9269.6|9276.8|9264.8|0
1682461200000|2023-04-25 22:20:00|9277.7|9265.7|9276.2|9264.2|9279.6|9267.6|9275.6|9263.6|0
1682461500000|2023-04-25 22:25:00|9276.4|9264.4|9277.5|9265.5|9278.8|9266.8|9276|9264|0
1682461800000|2023-04-25 22:30:00|9278.4|9266.4|9279.9|9267.9|9279.9|9267.9|9277.5|9265.5|0
1682462100000|2023-04-25 22:35:00|9279.8|9267.8|9279.9|9267.9|9280.3|9268.3|9278.4|9266.4|0
1682462400000|2023-04-25 22:40:00|9280.3|9268.3|9280.7|9268.7|9281.6|9269.6|9279.4|9267.4|0
1682462700000|2023-04-25 22:45:00|9280.3|9268.3|9279.1|9267.1|9280.3|9268.3|9278.8|9266.8|0
1682463000000|2023-04-25 22:50:00|9278.7|9266.7|9274.6|9262.6|9279.5|9267.5|9274.2|9262.2|0
1682463300000|2023-04-25 22:55:00|9274.2|9262.2|9274.6|9262.6|9274.6|9262.6|9273.6|9261.6|0
1682463600000|2023-04-25 23:00:00|9274.2|9262.2|9270.8|9258.8|9274.4|9262.4|9269.9|9257.9|0
1682463900000|2023-04-25 23:05:00|9271|9259|9271.6|9259.6|9272.7|9260.7|9271|9259|0
1682464200000|2023-04-25 23:10:00|9271.7|9259.7|9273.1|9261.1|9273.1|9261.1|9270.8|9258.8|0
1682464500000|2023-04-25 23:15:00|9273.2|9261.2|9273.6|9261.6|9274|9262|9272.7|9260.7|0
1682464800000|2023-04-25 23:20:00|9274|9262|9274.6|9262.6|9275.1|9263.1|9273.1|9261.1|0
1682465100000|2023-04-25 23:25:00|9274.2|9262.2|9272.7|9260.7|9274.2|9262.2|9272.3|9260.3|0
1682465400000|2023-04-25 23:30:00|9273.1|9261.1|9275.5|9263.5|9275.5|9263.5|9272.7|9260.7|0
1682465700000|2023-04-25 23:35:00|9275.1|9263.1|9275.1|9263.1|9275.9|9263.9|9274.6|9262.6|0
1682466000000|2023-04-25 23:40:00|9275.5|9263.5|9274.2|9262.2|9275.5|9263.5|9274.2|9262.2|0
1682466300000|2023-04-25 23:45:00|9274|9262|9275.1|9263.1|9275.9|9263.9|9274|9262|0
1682466600000|2023-04-25 23:50:00|9274.6|9262.6|9274.6|9262.6|9275.1|9263.1|9274.2|9262.2|0
1682466900000|2023-04-25 23:55:00|9274.4|9262.4|9274.6|9262.6|9275.5|9263.5|9274.2|9262.2|0
1682467200000|2023-04-26 00:00:00|9274.2|9262.2|9267.5|9255.5|9275.5|9263.5|9267.5|9255.5|0
1682467500000|2023-04-26 00:05:00|9267.1|9255.1|9266.6|9254.6|9267.5|9255.5|9265.4|9253.4|0
1682467800000|2023-04-26 00:10:00|9266.7|9254.7|9260.9|9248.9|9267.1|9255.1|9260.4|9248.4|0
1682468100000|2023-04-26 00:15:00|9261.3|9249.3|9261.3|9249.3|9263.4|9251.4|9257.1|9245.1|0
1682468400000|2023-04-26 00:20:00|9261.4|9249.4|9265.5|9253.5|9265.6|9253.6|9261.3|9249.3|0
1682468700000|2023-04-26 00:25:00|9264.5|9252.5|9267.7|9255.7|9267.7|9255.7|9263.5|9251.5|0
1682469000000|2023-04-26 00:30:00|9269.8|9257.8|9269.8|9257.8|9271.9|9259.9|9269.8|9257.8|0
1682469300000|2023-04-26 00:35:00|9271.8|9259.8|9273.9|9261.9|9273.9|9261.9|9269.7|9257.7|0
1682469600000|2023-04-26 00:40:00|9271.8|9259.8|9269.7|9257.7|9273.9|9261.9|9269.7|9257.7|0
1682469900000|2023-04-26 00:45:00|9269.8|9257.8|9271.8|9259.8|9273.9|9261.9|9269.8|9257.8|0
1682470200000|2023-04-26 00:50:00|9269.8|9257.8|9269.7|9257.7|9269.8|9257.8|9269.7|9257.7|0
1682470800000|2023-04-26 01:00:00|9267.6|9255.6|9265.5|9253.5|9269.7|9257.7|9265.5|9253.5|0
1682471100000|2023-04-26 01:05:00|9267.6|9255.6|9267.6|9255.6|9267.6|9255.6|9265.5|9253.5|0
1682471400000|2023-04-26 01:10:00|9267.7|9255.7|9265.5|9253.5|9267.7|9255.7|9265.5|9253.5|0
1682471700000|2023-04-26 01:15:00|9265.6|9253.6|9265.6|9253.6|9267.6|9255.6|9265.5|9253.5|0
1682472000000|2023-04-26 01:20:00|9265.5|9253.5|9263.5|9251.5|9265.6|9253.6|9263.5|9251.5|0
1682472300000|2023-04-26 01:25:00|9265.6|9253.6|9263.5|9251.5|9265.6|9253.6|9263.5|9251.5|0
1682472600000|2023-04-26 01:30:00|9261.4|9249.4|9267.7|9255.7|9267.7|9255.7|9261.4|9249.4|0
1682472900000|2023-04-26 01:35:00|9266.6|9254.6|9265.6|9253.6|9269.8|9257.8|9265.6|9253.6|0
1682473200000|2023-04-26 01:40:00|9266.6|9254.6|9267.7|9255.7|9267.7|9255.7|9265.6|9253.6|0
1682473500000|2023-04-26 01:45:00|9265.6|9253.6|9265.6|9253.6|9267.7|9255.7|9265.6|9253.6|0
1682473800000|2023-04-26 01:50:00|9267.7|9255.7|9265.7|9253.7|9267.7|9255.7|9265.6|9253.6|0
1682474100000|2023-04-26 01:55:00|9267.8|9255.8|9265.7|9253.7|9267.8|9255.8|9265.7|9253.7|0
1682474400000|2023-04-26 02:00:00|9263.6|9251.6|9263.6|9251.6|9263.6|9251.6|9263.6|9251.6|0
1682474700000|2023-04-26 02:05:00|9265.7|9253.7|9263.6|9251.6|9265.7|9253.7|9263.6|9251.6|0
1682475000000|2023-04-26 02:10:00|9265.7|9253.7|9263.6|9251.6|9265.7|9253.7|9263.6|9251.6|0
1682475300000|2023-04-26 02:15:00|9265.7|9253.7|9263.6|9251.6|9265.7|9253.7|9263.6|9251.6|0
1682475600000|2023-04-26 02:20:00|9263.5|9251.5|9261.5|9249.5|9263.5|9251.5|9261.5|9249.5|0
1682475900000|2023-04-26 02:25:00|9263.6|9251.6|9263.6|9251.6|9263.6|9251.6|9261.5|9249.5|0
1682476200000|2023-04-26 02:30:00|9261.5|9249.5|9261.5|9249.5|9261.5|9249.5|9261.5|9249.5|0
1682476500000|2023-04-26 02:35:00|9263.6|9251.6|9265.7|9253.7|9265.7|9253.7|9263.6|9251.6|0
1682476800000|2023-04-26 02:40:00|9263.6|9251.6|9263.6|9251.6|9263.6|9251.6|9263.6|9251.6|0
1682477100000|2023-04-26 02:45:00|9263.7|9251.7|9263.7|9251.7|9265.7|9253.7|9263.6|9251.6|0
1682477400000|2023-04-26 02:50:00|9265.7|9253.7|9263.7|9251.7|9265.7|9253.7|9263.6|9251.6|0
1682477700000|2023-04-26 02:55:00|9265.7|9253.7|9267.9|9255.9|9269.9|9257.9|9265.7|9253.7|0
1682478000000|2023-04-26 03:00:00|9265.8|9253.8|9265.8|9253.8|9267.9|9255.9|9265.8|9253.8|0
1682478300000|2023-04-26 03:05:00|9266.8|9254.8|9265.8|9253.8|9266.8|9254.8|9265.8|9253.8|0
1682478600000|2023-04-26 03:10:00|9265.7|9253.7|9263.6|9251.6|9265.7|9253.7|9263.6|9251.6|0
1682478900000|2023-04-26 03:15:00|9265.7|9253.7|9265.7|9253.7|9265.7|9253.7|9265.7|9253.7|0
1682479200000|2023-04-26 03:20:00|9267.8|9255.8|9267.8|9255.8|9267.8|9255.8|9267.8|9255.8|0
1682479500000|2023-04-26 03:25:00|9265.7|9253.7|9265.7|9253.7|9267.8|9255.8|9265.7|9253.7|0
1682479800000|2023-04-26 03:30:00|9263.6|9251.6|9265.7|9253.7|9265.7|9253.7|9263.6|9251.6|0
1682480400000|2023-04-26 03:40:00|9263.6|9251.6|9265.7|9253.7|9265.7|9253.7|9263.6|9251.6|0
1682480700000|2023-04-26 03:45:00|9263.6|9251.6|9263.6|9251.6|9263.6|9251.6|9263.6|9251.6|0
1682481300000|2023-04-26 03:55:00|9261.5|9249.5|9257.2|9245.2|9261.5|9249.5|9257.2|9245.2|0
1682481600000|2023-04-26 04:00:00|9255.2|9243.2|9253.1|9241.1|9255.2|9243.2|9253.1|9241.1|0
1682481900000|2023-04-26 04:05:00|9254.1|9242.1|9253.1|9241.1|9255.2|9243.2|9253.1|9241.1|0
1682482200000|2023-04-26 04:10:00|9253|9241|9253.1|9241.1|9253.1|9241.1|9253|9241|0
1682482500000|2023-04-26 04:15:00|9253|9241|9253.1|9241.1|9253.1|9241.1|9253|9241|0
1682482800000|2023-04-26 04:20:00|9255.1|9243.1|9255.2|9243.2|9255.2|9243.2|9255.1|9243.1|0
1682483100000|2023-04-26 04:25:00|9253.1|9241.1|9255.2|9243.2|9255.2|9243.2|9253.1|9241.1|0
1682483400000|2023-04-26 04:30:00|9256.2|9244.2|9257.3|9245.3|9257.3|9245.3|9256.2|9244.2|0
1682484000000|2023-04-26 04:40:00|9255.2|9243.2|9255.2|9243.2|9255.2|9243.2|9255.2|9243.2|0
1682484300000|2023-04-26 04:45:00|9256.2|9244.2|9257.3|9245.3|9257.3|9245.3|9256.2|9244.2|0
1682484600000|2023-04-26 04:50:00|9259.4|9247.4|9259.4|9247.4|9259.4|9247.4|9259.4|9247.4|0
1682485200000|2023-04-26 05:00:00|9261.4|9249.4|9261.5|9249.5|9261.5|9249.5|9259.4|9247.4|0
1682485500000|2023-04-26 05:05:00|9262.5|9250.5|9261.5|9249.5|9263.6|9251.6|9261.5|9249.5|0
1682485800000|2023-04-26 05:10:00|9263.6|9251.6|9261.5|9249.5|9263.6|9251.6|9261.5|9249.5|0
1682486100000|2023-04-26 05:15:00|9259.4|9247.4|9257.2|9245.2|9259.4|9247.4|9257.2|9245.2|0
1682486400000|2023-04-26 05:20:00|9255.1|9243.1|9257.2|9245.2|9259.3|9247.3|9255.1|9243.1|0
1682486700000|2023-04-26 05:25:00|9259.3|9247.3|9261.4|9249.4|9261.4|9249.4|9259.3|9247.3|0
1682487000000|2023-04-26 05:30:00|9263.5|9251.5|9261.4|9249.4|9263.5|9251.5|9261.4|9249.4|0
1682487300000|2023-04-26 05:35:00|9263.5|9251.5|9263.5|9251.5|9263.5|9251.5|9263.5|9251.5|0
1682487600000|2023-04-26 05:40:00|9265.6|9253.6|9265.6|9253.6|9265.6|9253.6|9263.5|9251.5|0
1682487900000|2023-04-26 05:45:00|9267.7|9255.7|9274.3|9262.3|9274.3|9262.3|9265.6|9253.6|0
1682488200000|2023-04-26 05:50:00|9275.3|9263.3|9274.2|9262.2|9277.4|9265.4|9274.2|9262.2|0
1682488500000|2023-04-26 05:55:00|9272.1|9260.1|9278.4|9266.4|9278.4|9266.4|9272.1|9260.1|0
1682488800000|2023-04-26 06:00:00|9280.5|9268.5|9260.4|9255.4|9280.5|9268.5|9258.4|9253.4|68
1682489100000|2023-04-26 06:05:00|9259.9|9254.9|9252.9|9247.9|9259.9|9254.9|9252.9|9247.9|16
1682489400000|2023-04-26 06:10:00|9252.4|9247.4|9254.9|9249.9|9254.9|9249.9|9245.9|9240.9|57
1682489700000|2023-04-26 06:15:00|9254.4|9249.4|9260.9|9255.9|9260.9|9255.9|9250.4|9245.4|65
1682490000000|2023-04-26 06:20:00|9260.4|9255.4|9271.4|9266.4|9271.4|9266.4|9258.9|9253.9|55
1682490300000|2023-04-26 06:25:00|9270.9|9265.9|9271.9|9266.9|9272.9|9267.9|9270.9|9265.9|20
1682490600000|2023-04-26 06:30:00|9271.4|9266.4|9268.9|9263.9|9272.4|9267.4|9268.4|9263.4|25
1682490900000|2023-04-26 06:35:00|9267.9|9262.9|9270.4|9265.4|9271.9|9266.9|9266.9|9261.9|20
1682491200000|2023-04-26 06:40:00|9270.9|9265.9|9267.4|9262.4|9273.9|9268.9|9267.4|9262.4|16
1682491500000|2023-04-26 06:45:00|9266.9|9261.9|9266.9|9261.9|9272.9|9267.9|9265.9|9260.9|23
1682491800000|2023-04-26 06:50:00|9265.4|9260.4|9268.9|9263.9|9268.9|9263.9|9259.9|9254.9|20
1682492100000|2023-04-26 06:55:00|9269.4|9264.4|9269.9|9264.9|9270.9|9265.9|9259.9|9254.9|37
1682492400000|2023-04-26 07:00:00|9268.9|9263.9|9271.4|9266.4|9273.9|9268.9|9245.9|9240.9|681
1682492700000|2023-04-26 07:05:00|9271.9|9266.9|9261.9|9256.9|9275.9|9270.9|9260.4|9255.4|392
1682493000000|2023-04-26 07:10:00|9262.4|9257.4|9264.4|9259.4|9281.9|9276.9|9260.9|9255.9|203
1682493300000|2023-04-26 07:15:00|9265.9|9260.9|9275.9|9270.9|9279.9|9274.9|9262.9|9257.9|158
1682493600000|2023-04-26 07:20:00|9275.4|9270.4|9256.9|9251.9|9275.4|9270.4|9256.9|9251.9|180
1682493900000|2023-04-26 07:25:00|9257.4|9252.4|9245.9|9240.9|9261.4|9256.4|9242.4|9237.4|159
1682494200000|2023-04-26 07:30:00|9246.4|9241.4|9240.4|9235.4|9247.4|9242.4|9237.4|9232.4|237
1682494500000|2023-04-26 07:35:00|9239.9|9234.9|9228.9|9223.9|9245.9|9240.9|9227.9|9222.9|110
1682494800000|2023-04-26 07:40:00|9232.4|9227.4|9220.4|9215.4|9243.4|9238.4|9219.4|9214.4|165
1682495100000|2023-04-26 07:45:00|9219.9|9214.9|9209.4|9204.4|9227.9|9222.9|9208.4|9203.4|148
1682495400000|2023-04-26 07:50:00|9208.4|9203.4|9200.9|9195.9|9210.9|9205.9|9198.4|9193.4|244
1682495700000|2023-04-26 07:55:00|9200.4|9195.4|9214.4|9209.4|9216.4|9211.4|9197.9|9192.9|159
1682496000000|2023-04-26 08:00:00|9213.9|9208.9|9217.9|9212.9|9226.4|9221.4|9211.4|9206.4|147
1682496300000|2023-04-26 08:05:00|9218.4|9213.4|9216.9|9211.9|9220.4|9215.4|9209.4|9204.4|106
1682496600000|2023-04-26 08:10:00|9217.4|9212.4|9221.9|9216.9|9222.4|9217.4|9211.4|9206.4|101
1682496900000|2023-04-26 08:15:00|9222.4|9217.4|9231.4|9226.4|9231.9|9226.9|9219.4|9214.4|112
1682497200000|2023-04-26 08:20:00|9230.9|9225.9|9241.9|9236.9|9245.4|9240.4|9226.4|9221.4|161
1682497500000|2023-04-26 08:25:00|9242.4|9237.4|9256.4|9251.4|9257.9|9252.9|9242.4|9237.4|101
1682497800000|2023-04-26 08:30:00|9255.9|9250.9|9260.4|9255.4|9263.4|9258.4|9255.9|9250.9|147
1682498100000|2023-04-26 08:35:00|9260.9|9255.9|9262.9|9257.9|9269.9|9264.9|9260.9|9255.9|104
1682498400000|2023-04-26 08:40:00|9262.4|9257.4|9260.9|9255.9|9263.9|9258.9|9255.9|9250.9|117
1682498700000|2023-04-26 08:45:00|9261.4|9256.4|9266.4|9261.4|9270.4|9265.4|9259.4|9254.4|96
1682499000000|2023-04-26 08:50:00|9266.9|9261.9|9260.4|9255.4|9268.9|9263.9|9256.9|9251.9|69
1682499300000|2023-04-26 08:55:00|9260.9|9255.9|9256.9|9251.9|9264.9|9259.9|9256.4|9251.4|19
1682499600000|2023-04-26 09:00:00|9257.4|9252.4|9260.4|9255.4|9267.9|9262.9|9257.4|9252.4|31
1682499900000|2023-04-26 09:05:00|9259.9|9254.9|9255.9|9250.9|9262.4|9257.4|9252.4|9247.4|33
1682500200000|2023-04-26 09:10:00|9256.4|9251.4|9251.9|9246.9|9258.4|9253.4|9247.9|9242.9|55
1682500500000|2023-04-26 09:15:00|9251.4|9246.4|9257.9|9252.9|9258.4|9253.4|9245.4|9240.4|37
1682500800000|2023-04-26 09:20:00|9258.4|9253.4|9252.4|9247.4|9258.4|9253.4|9252.4|9247.4|20
1682501100000|2023-04-26 09:25:00|9252.9|9247.9|9254.9|9249.9|9255.4|9250.4|9247.4|9242.4|27
1682501400000|2023-04-26 09:30:00|9255.4|9250.4|9260.4|9255.4|9264.9|9259.9|9253.9|9248.9|219
1682501700000|2023-04-26 09:35:00|9259.9|9254.9|9258.4|9253.4|9263.9|9258.9|9257.4|9252.4|49
1682502000000|2023-04-26 09:40:00|9258.9|9253.9|9274.9|9269.9|9277.4|9272.4|9258.4|9253.4|168
1682502300000|2023-04-26 09:45:00|9275.4|9270.4|9270.9|9265.9|9280.4|9275.4|9269.4|9264.4|66
1682502600000|2023-04-26 09:50:00|9271.9|9266.9|9253.4|9248.4|9271.9|9266.9|9251.4|9246.4|113
1682502900000|2023-04-26 09:55:00|9253.9|9248.9|9256.9|9251.9|9262.9|9257.9|9253.4|9248.4|101
1682503200000|2023-04-26 10:00:00|9257.9|9252.9|9271.4|9266.4|9271.4|9266.4|9257.4|9252.4|120
1682503500000|2023-04-26 10:05:00|9270.9|9265.9|9275.9|9270.9|9277.9|9272.9|9268.4|9263.4|77
1682503800000|2023-04-26 10:10:00|9276.4|9271.4|9268.4|9263.4|9277.4|9272.4|9265.9|9260.9|50
1682504100000|2023-04-26 10:15:00|9268.9|9263.9|9267.9|9262.9|9269.4|9264.4|9263.9|9258.9|54
1682504400000|2023-04-26 10:20:00|9268.4|9263.4|9259.4|9254.4|9273.9|9268.9|9257.4|9252.4|71
1682504700000|2023-04-26 10:25:00|9259.9|9254.9|9267.4|9262.4|9268.4|9263.4|9256.4|9251.4|161
1682505000000|2023-04-26 10:30:00|9267.9|9262.9|9265.9|9260.9|9269.4|9264.4|9261.4|9256.4|39
1682505300000|2023-04-26 10:35:00|9266.4|9261.4|9267.9|9262.9|9270.9|9265.9|9264.9|9259.9|48
1682505600000|2023-04-26 10:40:00|9269.4|9264.4|9271.4|9266.4|9272.4|9267.4|9265.4|9260.4|24
1682505900000|2023-04-26 10:45:00|9271.9|9266.9|9279.4|9274.4|9280.9|9275.9|9271.9|9266.9|43
1682506200000|2023-04-26 10:50:00|9279.9|9274.9|9265.9|9260.9|9282.4|9277.4|9265.4|9260.4|44
1682506500000|2023-04-26 10:55:00|9265.4|9260.4|9260.9|9255.9|9265.9|9260.9|9259.9|9254.9|50
1682506800000|2023-04-26 11:00:00|9261.9|9256.9|9257.4|9252.4|9266.4|9261.4|9256.9|9251.9|54
1682507100000|2023-04-26 11:05:00|9256.9|9251.9|9245.9|9240.9|9257.4|9252.4|9245.9|9240.9|47
1682507400000|2023-04-26 11:10:00|9245.4|9240.4|9236.4|9231.4|9248.9|9243.9|9235.9|9230.9|55
1682507700000|2023-04-26 11:15:00|9235.9|9230.9|9248.4|9243.4|9252.4|9247.4|9233.9|9228.9|167
1682508000000|2023-04-26 11:20:00|9248.9|9243.9|9247.9|9242.9|9254.9|9249.9|9241.4|9236.4|151
1682508300000|2023-04-26 11:25:00|9247.4|9242.4|9251.9|9246.9|9254.9|9249.9|9247.4|9242.4|81
1682508600000|2023-04-26 11:30:00|9252.9|9247.9|9256.9|9251.9|9263.4|9258.4|9252.9|9247.9|131
1682508900000|2023-04-26 11:35:00|9257.4|9252.4|9262.9|9257.9|9263.9|9258.9|9256.9|9251.9|45
1682509200000|2023-04-26 11:40:00|9260.5|9255.5|9279|9274|9285|9280|9259|9254|179
1682509500000|2023-04-26 11:45:00|9279.5|9274.5|9258|9253|9280|9275|9258|9253|65
1682509800000|2023-04-26 11:50:00|9257.5|9252.5|9254.5|9249.5|9263|9258|9253.5|9248.5|49
1682510100000|2023-04-26 11:55:00|9255|9250|9260|9255|9260.5|9255.5|9253.5|9248.5|33
1682510400000|2023-04-26 12:00:00|9260.5|9255.5|9256.5|9251.5|9269|9264|9255|9250|48
1682510700000|2023-04-26 12:05:00|9256|9251|9254.5|9249.5|9258.5|9253.5|9254|9249|14
1682511000000|2023-04-26 12:10:00|9255|9250|9260|9255|9261|9256|9253.5|9248.5|23
1682511300000|2023-04-26 12:15:00|9259.5|9254.5|9257|9252|9260|9255|9252.5|9247.5|22
1682511600000|2023-04-26 12:20:00|9257.5|9252.5|9259|9254|9260|9255|9253.5|9248.5|25
1682511900000|2023-04-26 12:25:00|9258.5|9253.5|9255|9250|9260|9255|9255|9250|102
1682512200000|2023-04-26 12:30:00|9250.5|9245.5|9252.5|9247.5|9256.5|9251.5|9249.5|9244.5|68
1682512500000|2023-04-26 12:35:00|9253|9248|9254|9249|9255.5|9250.5|9249|9244|24
1682512800000|2023-04-26 12:40:00|9253.5|9248.5|9256|9251|9256|9251|9251.5|9246.5|31
1682513100000|2023-04-26 12:45:00|9256.5|9251.5|9256.5|9251.5|9262|9257|9254.5|9249.5|46
1682513400000|2023-04-26 12:50:00|9257|9252|9255.5|9250.5|9257|9252|9252|9247|85
1682513700000|2023-04-26 12:55:00|9255|9250|9257|9252|9259|9254|9253.5|9248.5|68
1682514000000|2023-04-26 13:00:00|9257.5|9252.5|9256|9251|9259|9254|9255|9250|41
1682514300000|2023-04-26 13:05:00|9256.5|9251.5|9260|9255|9261|9256|9254.5|9249.5|124
1682514600000|2023-04-26 13:10:00|9260.5|9255.5|9260|9255|9261|9256|9255|9250|31
1682514900000|2023-04-26 13:15:00|9259.5|9254.5|9246|9241|9260|9255|9246|9241|42
1682515200000|2023-04-26 13:20:00|9245.5|9240.5|9239|9234|9250|9245|9234.5|9229.5|244
1682515500000|2023-04-26 13:25:00|9238.5|9233.5|9236|9231|9239.5|9234.5|9229|9224|47
1682515800000|2023-04-26 13:30:00|9235.5|9230.5|9251|9246|9252|9247|9234.5|9229.5|150
1682516100000|2023-04-26 13:35:00|9250.5|9245.5|9256|9251|9260|9255|9250|9245|109
1682516400000|2023-04-26 13:40:00|9255.5|9250.5|9257.5|9252.5|9259|9254|9254|9249|33
1682516700000|2023-04-26 13:45:00|9258|9253|9260.5|9255.5|9263.5|9258.5|9253|9248|63
1682517000000|2023-04-26 13:50:00|9260|9255|9255|9250|9266|9261|9253.5|9248.5|51
1682517300000|2023-04-26 13:55:00|9255.5|9250.5|9255.5|9250.5|9256.5|9251.5|9252|9247|56
1682517600000|2023-04-26 14:00:00|9255|9250|9253.5|9248.5|9257.5|9252.5|9251|9246|52
1682517900000|2023-04-26 14:05:00|9254|9249|9252|9247|9259|9254|9248|9243|52
1682518200000|2023-04-26 14:10:00|9252.4|9247.4|9249.4|9244.4|9257.9|9252.9|9249.4|9244.4|63
1682518500000|2023-04-26 14:15:00|9248.9|9243.9|9238.4|9233.4|9248.9|9243.9|9236.9|9231.9|75
1682518800000|2023-04-26 14:20:00|9237.9|9232.9|9241.4|9236.4|9242.4|9237.4|9234.4|9229.4|82
1682519100000|2023-04-26 14:25:00|9240.9|9235.9|9242.4|9237.4|9243.4|9238.4|9236.9|9231.9|63
1682519400000|2023-04-26 14:30:00|9241.9|9236.9|9251.9|9246.9|9255.4|9250.4|9240.4|9235.4|86
1682519700000|2023-04-26 14:35:00|9251.4|9246.4|9259.4|9254.4|9259.9|9254.9|9250.4|9245.4|123
1682520000000|2023-04-26 14:40:00|9258.9|9253.9|9261.4|9256.4|9261.9|9256.9|9256.9|9251.9|51
1682520300000|2023-04-26 14:45:00|9260.9|9255.9|9264.9|9259.9|9265.4|9260.4|9259.9|9254.9|74
1682520600000|2023-04-26 14:50:00|9264.4|9259.4|9266.9|9261.9|9269.4|9264.4|9263.4|9258.4|64
1682520900000|2023-04-26 14:55:00|9267.4|9262.4|9273.4|9268.4|9274.4|9269.4|9266.9|9261.9|68
1682521200000|2023-04-26 15:00:00|9272.4|9267.4|9275.9|9270.9|9277.9|9272.9|9271.9|9266.9|101
1682521500000|2023-04-26 15:05:00|9274.9|9269.9|9284.4|9279.4|9287.4|9282.4|9273.4|9268.4|79
1682521800000|2023-04-26 15:10:00|9283.9|9278.9|9287.9|9282.9|9288.4|9283.4|9282.9|9277.9|76
1682522100000|2023-04-26 15:15:00|9288.4|9283.4|9294.9|9289.9|9295.4|9290.4|9287.4|9282.4|123
1682522400000|2023-04-26 15:20:00|9293.9|9288.9|9295.9|9290.9|9300.9|9295.9|9291.9|9286.9|217
1682522700000|2023-04-26 15:25:00|9295.4|9290.4|9290.9|9285.9|9295.4|9290.4|9288.9|9283.9|214
1682523000000|2023-04-26 15:30:00|9251.7|9245.7|9259.7|9252.7|9260.7|9254.7|9251.7|9245.7|269
1682523300000|2023-04-26 15:35:00|9257.7|9251.7|9259.7|9253.7|9263.7|9256.7|9252.7|9246.7|149
1682523600000|2023-04-26 15:40:00|9260.7|9252.7|9267.7|9260.7|9267.7|9260.7|9260.7|9252.7|20
1682523900000|2023-04-26 15:45:00|9268.7|9261.7|9269.7|9262.7|9269.7|9262.7|9267.7|9261.7|17
1682524200000|2023-04-26 15:50:00|9268.7|9261.7|9263.7|9257.7|9269.7|9261.7|9263.7|9257.7|15
1682524500000|2023-04-26 15:55:00|9264.7|9258.7|9262.7|9255.7|9266.7|9259.7|9260.7|9253.7|21
1682524800000|2023-04-26 16:00:00|9263.7|9256.7|9266.7|9259.7|9269.7|9262.7|9262.7|9256.7|11
1682525100000|2023-04-26 16:05:00|9265.7|9260.7|9267.7|9260.7|9268.7|9262.7|9265.7|9259.7|11
1682525400000|2023-04-26 16:10:00|9266.7|9259.7|9267.7|9261.7|9269.7|9262.7|9264.7|9257.7|55
1682525700000|2023-04-26 16:15:00|9268.7|9262.7|9266.7|9259.7|9270.7|9264.7|9266.7|9259.7|30
1682526000000|2023-04-26 16:20:00|9265.7|9258.7|9269.7|9262.7|9269.7|9262.7|9264.7|9258.7|18
1682526300000|2023-04-26 16:25:00|9270.7|9263.7|9271.7|9264.7|9273.7|9267.7|9270.7|9263.7|19
1682526600000|2023-04-26 16:30:00|9272.7|9265.7|9266.7|9260.7|9272.7|9266.7|9266.7|9260.7|20
1682526900000|2023-04-26 16:35:00|9265.7|9259.7|9267.7|9260.7|9268.7|9262.7|9263.7|9256.7|12
1682527200000|2023-04-26 16:40:00|9268.7|9261.7|9267.7|9260.7|9269.7|9263.7|9265.7|9258.7|23
1682527500000|2023-04-26 16:45:00|9266.7|9261.7|9268.7|9261.7|9268.7|9261.7|9266.7|9259.7|7
1682527800000|2023-04-26 16:50:00|9267.7|9260.7|9268.7|9261.7|9268.7|9261.7|9265.7|9259.7|13
1682528100000|2023-04-26 16:55:00|9267.7|9262.7|9268.7|9261.7|9269.7|9262.7|9266.7|9259.7|7
1682528400000|2023-04-26 17:00:00|9269.7|9262.7|9272.7|9265.7|9272.7|9266.7|9269.7|9262.7|2
1682528700000|2023-04-26 17:05:00|9271.7|9263.7|9266.7|9259.7|9271.7|9265.7|9265.7|9258.7|15
1682529000000|2023-04-26 17:10:00|9265.7|9258.7|9266.7|9259.7|9267.7|9260.7|9263.7|9256.7|6
1682529300000|2023-04-26 17:15:00|9264.7|9257.7|9264.7|9257.7|9266.7|9259.7|9261.7|9254.7|8
1682529600000|2023-04-26 17:20:00|9263.7|9256.7|9261.7|9253.7|9263.7|9256.7|9260.7|9253.7|1
1682529900000|2023-04-26 17:25:00|9262.7|9254.7|9260.7|9253.7|9262.7|9254.7|9258.7|9251.7|5
1682530200000|2023-04-26 17:30:00|9259.7|9254.7|9263.7|9255.7|9263.7|9256.7|9258.7|9251.7|11
1682530500000|2023-04-26 17:35:00|9262.7|9256.7|9260.7|9253.7|9264.7|9257.7|9260.7|9253.7|11
1682530800000|2023-04-26 17:40:00|9259.7|9252.7|9256.7|9250.7|9259.7|9252.7|9256.7|9250.7|24
1682531100000|2023-04-26 17:45:00|9255.7|9248.7|9249.7|9242.7|9256.7|9250.7|9249.7|9242.7|13
1682531400000|2023-04-26 17:50:00|9248.7|9240.7|9244.7|9238.7|9250.7|9243.7|9244.7|9238.7|34
1682531700000|2023-04-26 17:55:00|9245.7|9237.7|9249.2|9237.2|9249.2|9241.7|9244.7|9236.7|22
1682532000000|2023-04-26 18:00:00|9250.3|9238.3|9247.1|9235.1|9251.3|9239.3|9244.9|9232.9|0
1682532300000|2023-04-26 18:05:00|9247|9235|9247|9235|9247.1|9235.1|9244.8|9232.8|0
1682532600000|2023-04-26 18:10:00|9246.9|9234.9|9247.1|9235.1|9247.1|9235.1|9244.8|9232.8|0
1682532900000|2023-04-26 18:15:00|9246.1|9234.1|9242.9|9230.9|9247.1|9235.1|9242.8|9230.8|0
1682533200000|2023-04-26 18:20:00|9242.8|9230.8|9245.1|9233.1|9247.2|9235.2|9240.7|9228.7|0
1682533500000|2023-04-26 18:25:00|9246.1|9234.1|9245.2|9233.2|9249.4|9237.4|9245.1|9233.1|0
1682533800000|2023-04-26 18:30:00|9243.1|9231.1|9241|9229|9245.2|9233.2|9241|9229|0
1682534100000|2023-04-26 18:35:00|9240.9|9228.9|9236.4|9224.4|9240.9|9228.9|9234.3|9222.3|0
1682534400000|2023-04-26 18:40:00|9234.3|9222.3|9232|9220|9238.6|9226.6|9229.8|9217.8|0
1682534700000|2023-04-26 18:45:00|9229.9|9217.9|9232|9220|9234.2|9222.2|9229.8|9217.8|0
1682535000000|2023-04-26 18:50:00|9231.9|9219.9|9225.6|9213.6|9232|9220|9225.6|9213.6|0
1682535300000|2023-04-26 18:55:00|9223.5|9211.5|9226.7|9214.7|9227.8|9215.8|9223.5|9211.5|0
1682535600000|2023-04-26 19:00:00|9227.8|9215.8|9223.4|9211.4|9227.8|9215.8|9223.4|9211.4|0
1682535900000|2023-04-26 19:05:00|9223.5|9211.5|9225.6|9213.6|9227.8|9215.8|9223.4|9211.4|0
1682536200000|2023-04-26 19:10:00|9225.7|9213.7|9232|9220|9234.2|9222.2|9225.6|9213.6|0
1682536500000|2023-04-26 19:15:00|9230.9|9218.9|9222|9210|9232|9220|9222|9210|0
1682536800000|2023-04-26 19:20:00|9223.1|9211.1|9224.1|9212.1|9226.3|9214.3|9222|9210|0
1682537100000|2023-04-26 19:25:00|9223|9211|9225|9213|9225|9213|9222|9210|0
1682537400000|2023-04-26 19:30:00|9224|9212|9220.6|9208.6|9227.2|9215.2|9220.6|9208.6|0
1682537700000|2023-04-26 19:35:00|9220.7|9208.7|9219.2|9207.2|9222.8|9210.8|9217|9205|0
1682538000000|2023-04-26 19:40:00|9221.3|9209.3|9219.2|9207.2|9221.3|9209.3|9219.1|9207.1|0
1682538300000|2023-04-26 19:45:00|9219.1|9207.1|9221.3|9209.3|9221.4|9209.4|9219.1|9207.1|0
1682538600000|2023-04-26 19:50:00|9217.1|9205.1|9227.7|9215.7|9229.8|9217.8|9217|9205|0
1682538900000|2023-04-26 19:55:00|9227.8|9215.8|9229.8|9217.8|9236.4|9224.4|9227.7|9215.7|0
1682539200000|2023-04-26 20:00:00|9227.5|9215.5|9229|9217|9231.2|9219.2|9226.6|9214.6|0
1682539500000|2023-04-26 20:05:00|9229.5|9217.5|9230.8|9218.8|9232.3|9220.3|9228.4|9216.4|0
1682539800000|2023-04-26 20:10:00|9231.3|9219.3|9237.5|9225.5|9244.4|9232.4|9230.4|9218.4|0
1682540100000|2023-04-26 20:15:00|9237.3|9225.3|9238.7|9226.7|9239.3|9227.3|9235|9223|0
1682540400000|2023-04-26 20:20:00|9238.6|9226.6|9240.2|9228.2|9241|9229|9238.2|9226.2|0
1682540700000|2023-04-26 20:25:00|9240.6|9228.6|9240.9|9228.9|9243|9231|9239.8|9227.8|0
1682541000000|2023-04-26 20:30:00|9240.5|9228.5|9239.6|9227.6|9241.3|9229.3|9238.9|9226.9|0
1682541300000|2023-04-26 20:35:00|9239.4|9227.4|9240|9228|9240|9228|9238.9|9226.9|0
1682541600000|2023-04-26 20:40:00|9240.2|9228.2|9241.3|9229.3|9241.7|9229.7|9239.6|9227.6|0
1682541900000|2023-04-26 20:45:00|9241.7|9229.7|9240.5|9228.5|9242|9230|9240|9228|0
1682542200000|2023-04-26 20:50:00|9240.4|9228.4|9239.4|9227.4|9240.5|9228.5|9239.4|9227.4|0
1682542500000|2023-04-26 20:55:00|9238.9|9226.9|9240.5|9228.5|9240.7|9228.7|9238.9|9226.9|0
1682542800000|2023-04-26 21:00:00|9240.4|9228.4|9240|9228|9240.4|9228.4|9239.8|9227.8|0
1682543100000|2023-04-26 21:05:00|9240.2|9228.2|9243.5|9231.5|9243.5|9231.5|9240.2|9228.2|0
1682543400000|2023-04-26 21:10:00|9243.3|9231.3|9242.9|9230.9|9243.5|9231.5|9242.5|9230.5|0
1682543700000|2023-04-26 21:15:00|9242.7|9230.7|9242.5|9230.5|9243.5|9231.5|9242.5|9230.5|0
1682544000000|2023-04-26 21:20:00|9242.4|9230.4|9241.4|9229.4|9242.5|9230.5|9241.4|9229.4|0
1682544300000|2023-04-26 21:25:00|9240.9|9228.9|9241.6|9229.6|9242|9230|9240.9|9228.9|0
1682544600000|2023-04-26 21:30:00|9242|9230|9242|9230|9242.5|9230.5|9241.6|9229.6|0
1682544900000|2023-04-26 21:35:00|9242.2|9230.2|9241.6|9229.6|9242.2|9230.2|9241.6|9229.6|0
1682545200000|2023-04-26 21:40:00|9241.8|9229.8|9242.5|9230.5|9242.5|9230.5|9241.4|9229.4|0
1682545500000|2023-04-26 21:45:00|9242.4|9230.4|9241.8|9229.8|9242.9|9230.9|9241.6|9229.6|0
1682545800000|2023-04-26 21:50:00|9242|9230|9243.5|9231.5|9243.5|9231.5|9241.6|9229.6|0
1682546100000|2023-04-26 21:55:00|9243.1|9231.1|9243.5|9231.5|9243.5|9231.5|9241.8|9229.8|0
1682546400000|2023-04-26 22:00:00|9243.4|9231.4|9238.8|9226.8|9243.5|9231.5|9238.6|9226.6|0
1682546700000|2023-04-26 22:05:00|9239|9227|9239.4|9227.4|9239.7|9227.7|9238.6|9226.6|0
1682547000000|2023-04-26 22:10:00|9239.7|9227.7|9236.8|9224.8|9240.6|9228.6|9236.4|9224.4|0
1682547300000|2023-04-26 22:15:00|9236.6|9224.6|9236.4|9224.4|9238.3|9226.3|9235.9|9223.9|0
1682547600000|2023-04-26 22:20:00|9236.6|9224.6|9238.3|9226.3|9238.7|9226.7|9236.4|9224.4|0
1682547900000|2023-04-26 22:25:00|9238.7|9226.7|9237.9|9225.9|9238.7|9226.7|9237.2|9225.2|0
1682548200000|2023-04-26 22:30:00|9237.7|9225.7|9238.3|9226.3|9238.7|9226.7|9237.2|9225.2|0
1682548500000|2023-04-26 22:35:00|9237.9|9225.9|9238.7|9226.7|9239.2|9227.2|9237.9|9225.9|0
1682548800000|2023-04-26 22:40:00|9238.3|9226.3|9237.4|9225.4|9238.3|9226.3|9237.4|9225.4|0
1682549100000|2023-04-26 22:45:00|9237.5|9225.5|9238.3|9226.3|9238.5|9226.5|9237.4|9225.4|0
1682549400000|2023-04-26 22:50:00|9238.5|9226.5|9239.6|9227.6|9239.6|9227.6|9238.3|9226.3|0
1682549700000|2023-04-26 22:55:00|9239.2|9227.2|9239.6|9227.6|9239.8|9227.8|9239.2|9227.2|0
1682550000000|2023-04-26 23:00:00|9239.2|9227.2|9239.6|9227.6|9240.2|9228.2|9239.2|9227.2|0
1682550300000|2023-04-26 23:05:00|9239.8|9227.8|9238.7|9226.7|9240.2|9228.2|9238.3|9226.3|0
1682550600000|2023-04-26 23:10:00|9238.5|9226.5|9239.2|9227.2|9239.2|9227.2|9237.9|9225.9|0
1682550900000|2023-04-26 23:15:00|9238.9|9226.9|9238.3|9226.3|9239.2|9227.2|9237.9|9225.9|0
1682551200000|2023-04-26 23:20:00|9238.7|9226.7|9239.2|9227.2|9239.6|9227.6|9237.9|9225.9|0
1682551500000|2023-04-26 23:25:00|9239.6|9227.6|9239.2|9227.2|9239.6|9227.6|9239.2|9227.2|0
1682551800000|2023-04-26 23:30:00|9239.4|9227.4|9237.9|9225.9|9239.6|9227.6|9237.4|9225.4|0
1682552100000|2023-04-26 23:35:00|9238.3|9226.3|9237.2|9225.2|9238.7|9226.7|9237.2|9225.2|0
1682552400000|2023-04-26 23:40:00|9236.8|9224.8|9238.3|9226.3|9238.7|9226.7|9236.8|9224.8|0
1682552700000|2023-04-26 23:45:00|9238.5|9226.5|9238.7|9226.7|9239.2|9227.2|9237.9|9225.9|0
1682553000000|2023-04-26 23:50:00|9238.3|9226.3|9241.1|9229.1|9241.1|9229.1|9238.3|9226.3|0
1682553300000|2023-04-26 23:55:00|9240.9|9228.9|9240.7|9228.7|9241.1|9229.1|9239.8|9227.8|0
1682553600000|2023-04-27 00:00:00|9240.5|9228.5|9239.4|9227.4|9240.5|9228.5|9237.9|9225.9|0
1682553900000|2023-04-27 00:05:00|9239.6|9227.6|9236.4|9224.4|9239.6|9227.6|9235.9|9223.9|0
1682554200000|2023-04-27 00:10:00|9235.9|9223.9|9238.3|9226.3|9239.2|9227.2|9235.5|9223.5|0
1682554500000|2023-04-27 00:15:00|9238.7|9226.7|9232.6|9220.6|9238.7|9226.7|9232.6|9220.6|0
1682554800000|2023-04-27 00:20:00|9230.5|9218.5|9232.6|9220.6|9232.6|9220.6|9230.5|9218.5|0
1682555100000|2023-04-27 00:25:00|9232.7|9220.7|9234.8|9222.8|9234.8|9222.8|9232.6|9220.6|0
1682555400000|2023-04-27 00:30:00|9233.7|9221.7|9232.7|9220.7|9234.8|9222.8|9232.7|9220.7|0
1682555700000|2023-04-27 00:35:00|9232.6|9220.6|9232.6|9220.6|9234.8|9222.8|9232.6|9220.6|0
1682556000000|2023-04-27 00:40:00|9230.5|9218.5|9230.5|9218.5|9230.5|9218.5|9228.4|9216.4|0
1682556900000|2023-04-27 00:55:00|9230.6|9218.6|9232.7|9220.7|9232.7|9220.7|9230.6|9218.6|0
1682557200000|2023-04-27 01:00:00|9232.6|9220.6|9230.6|9218.6|9232.7|9220.7|9230.5|9218.5|0
1682557500000|2023-04-27 01:05:00|9230.5|9218.5|9230.5|9218.5|9230.6|9218.6|9230.5|9218.5|0
1682558100000|2023-04-27 01:15:00|9232.6|9220.6|9232.6|9220.6|9232.6|9220.6|9230.5|9218.5|0
1682558400000|2023-04-27 01:20:00|9230.5|9218.5|9228.4|9216.4|9232.6|9220.6|9228.4|9216.4|0
1682558700000|2023-04-27 01:25:00|9230.5|9218.5|9230.5|9218.5|9230.5|9218.5|9228.4|9216.4|0
1682559000000|2023-04-27 01:30:00|9228.4|9216.4|9232.6|9220.6|9232.6|9220.6|9228.4|9216.4|0
1682559300000|2023-04-27 01:35:00|9232.7|9220.7|9232.6|9220.6|9232.7|9220.7|9231.6|9219.6|0
1682559600000|2023-04-27 01:40:00|9230.5|9218.5|9230.6|9218.6|9232.7|9220.7|9230.5|9218.5|0
1682559900000|2023-04-27 01:45:00|9230.5|9218.5|9232.7|9220.7|9232.7|9220.7|9230.5|9218.5|0
1682560200000|2023-04-27 01:50:00|9232.6|9220.6|9232.7|9220.7|9232.7|9220.7|9230.5|9218.5|0
1682560500000|2023-04-27 01:55:00|9233.7|9221.7|9234.8|9222.8|9236.9|9224.9|9233.7|9221.7|0
1682560800000|2023-04-27 02:00:00|9232.7|9220.7|9232.7|9220.7|9232.7|9220.7|9232.6|9220.6|0
1682561100000|2023-04-27 02:05:00|9232.6|9220.6|9234.8|9222.8|9234.8|9222.8|9232.6|9220.6|0
1682561400000|2023-04-27 02:10:00|9232.7|9220.7|9234.9|9222.9|9236.9|9224.9|9232.7|9220.7|0
1682561700000|2023-04-27 02:15:00|9234.8|9222.8|9236.9|9224.9|9236.9|9224.9|9234.8|9222.8|0
1682562300000|2023-04-27 02:25:00|9237|9225|9239.1|9227.1|9239.1|9227.1|9236.9|9224.9|0
1682562600000|2023-04-27 02:30:00|9239|9227|9239.1|9227.1|9239.1|9227.1|9239|9227|0
1682562900000|2023-04-27 02:35:00|9239|9227|9239|9227|9239.1|9227.1|9239|9227|0
1682563200000|2023-04-27 02:40:00|9239.1|9227.1|9239|9227|9239.1|9227.1|9239|9227|0
1682563800000|2023-04-27 02:50:00|9236.9|9224.9|9236.9|9224.9|9236.9|9224.9|9236.9|9224.9|0
1682564400000|2023-04-27 03:00:00|9239|9227|9239|9227|9239.1|9227.1|9239|9227|0
1682564700000|2023-04-27 03:05:00|9239.1|9227.1|9236.9|9224.9|9239.1|9227.1|9236.9|9224.9|0
1682565000000|2023-04-27 03:10:00|9239|9227|9236.9|9224.9|9239|9227|9236.9|9224.9|0
1682565300000|2023-04-27 03:15:00|9239|9227|9236.9|9224.9|9239|9227|9236.9|9224.9|0
1682565600000|2023-04-27 03:20:00|9237.9|9225.9|9239|9227|9239|9227|9237.9|9225.9|0
1682565900000|2023-04-27 03:25:00|9236.9|9224.9|9239|9227|9239|9227|9236.9|9224.9|0
1682566200000|2023-04-27 03:30:00|9238|9226|9239|9227|9239|9227|9236.9|9224.9|0
1682566500000|2023-04-27 03:35:00|9236.9|9224.9|9239|9227|9239|9227|9236.9|9224.9|0
1682566800000|2023-04-27 03:40:00|9238|9226|9236.9|9224.9|9238|9226|9236.9|9224.9|0
1682568900000|2023-04-27 04:15:00|9239|9227|9239.1|9227.1|9239.1|9227.1|9239|9227|0
1682569500000|2023-04-27 04:25:00|9241.2|9229.2|9241.2|9229.2|9241.2|9229.2|9241.2|9229.2|0
1682569800000|2023-04-27 04:30:00|9239.1|9227.1|9241.2|9229.2|9241.2|9229.2|9239.1|9227.1|0
1682570400000|2023-04-27 04:40:00|9239.1|9227.1|9239.1|9227.1|9239.1|9227.1|9239.1|9227.1|0
1682571000000|2023-04-27 04:50:00|9241.2|9229.2|9251.2|9239.2|9251.2|9239.2|9239.1|9227.1|0
1682571300000|2023-04-27 04:55:00|9251.3|9239.3|9251.3|9239.3|9251.3|9239.3|9251.2|9239.2|0
1682571600000|2023-04-27 05:00:00|9251.2|9239.2|9249.1|9237.1|9251.2|9239.2|9249.1|9237.1|0
1682571900000|2023-04-27 05:05:00|9247|9235|9247|9235|9247|9235|9247|9235|0
1682572200000|2023-04-27 05:10:00|9249.1|9237.1|9247|9235|9249.1|9237.1|9247|9235|0
1682572500000|2023-04-27 05:15:00|9248.1|9236.1|9247.3|9235.3|9249.1|9237.1|9247|9235|0
1682572800000|2023-04-27 05:20:00|9249.4|9237.4|9251.6|9239.6|9251.6|9239.6|9249.4|9237.4|0
1682573100000|2023-04-27 05:25:00|9251.5|9239.5|9251.5|9239.5|9251.6|9239.6|9251.5|9239.5|0
1682573400000|2023-04-27 05:30:00|9251.6|9239.6|9257.9|9245.9|9257.9|9245.9|9251.5|9239.5|0
1682573700000|2023-04-27 05:35:00|9260|9248|9261.5|9249.5|9263.6|9251.6|9260|9248|0
1682574000000|2023-04-27 05:40:00|9259.4|9247.4|9261.5|9249.5|9261.5|9249.5|9259.4|9247.4|0
1682574300000|2023-04-27 05:45:00|9263.6|9251.6|9261.5|9249.5|9265.7|9253.7|9261.5|9249.5|0
1682574600000|2023-04-27 05:50:00|9262.5|9250.5|9259.4|9247.4|9263.6|9251.6|9259.4|9247.4|0
1682574900000|2023-04-27 05:55:00|9256.4|9244.4|9256.4|9244.4|9256.4|9244.4|9256.4|9244.4|0
1682575200000|2023-04-27 06:00:00|9252.2|9240.2|9238.2|9233.2|9252.2|9243.2|9234.7|9229.7|89
1682575500000|2023-04-27 06:05:00|9237.7|9232.7|9238.2|9233.2|9240.7|9235.7|9236.2|9231.2|23
1682575800000|2023-04-27 06:10:00|9238.7|9233.7|9233.2|9228.2|9238.7|9233.7|9230.2|9225.2|31
1682576100000|2023-04-27 06:15:00|9232.7|9227.7|9235.2|9230.2|9235.2|9230.2|9232.2|9227.2|14
1682576400000|2023-04-27 06:20:00|9234.2|9229.2|9229.2|9224.2|9234.2|9229.2|9228.2|9223.2|31
1682576700000|2023-04-27 06:25:00|9228.7|9223.7|9223.7|9218.7|9229.2|9224.2|9223.2|9218.2|17
1682577000000|2023-04-27 06:30:00|9223.2|9218.2|9227.7|9222.7|9227.7|9222.7|9222.7|9217.7|10
1682577300000|2023-04-27 06:35:00|9229.2|9224.2|9235.7|9230.7|9236.2|9231.2|9229.2|9224.2|6
1682577600000|2023-04-27 06:40:00|9236.2|9231.2|9239.2|9234.2|9240.2|9235.2|9236.2|9231.2|4
1682577900000|2023-04-27 06:45:00|9241.7|9236.7|9244.7|9239.7|9244.7|9239.7|9240.7|9235.7|24
1682578200000|2023-04-27 06:50:00|9243.7|9238.7|9241.7|9236.7|9243.7|9238.7|9235.2|9230.2|18
1682578500000|2023-04-27 06:55:00|9242.2|9237.2|9253.7|9248.7|9260.7|9255.7|9241.7|9236.7|88
1682578800000|2023-04-27 07:00:00|9249.2|9244.2|9231.2|9226.2|9257.2|9252.2|9227.7|9222.7|433
1682579100000|2023-04-27 07:05:00|9232.2|9227.2|9229.2|9224.2|9236.7|9231.7|9218.7|9213.7|311
1682579400000|2023-04-27 07:10:00|9229.7|9224.7|9240.7|9235.7|9248.2|9243.2|9229.7|9224.7|76
1682579700000|2023-04-27 07:15:00|9240.2|9235.2|9246.2|9241.2|9258.7|9253.7|9240.2|9235.2|189
1682580000000|2023-04-27 07:20:00|9245.7|9240.7|9234.7|9229.7|9245.7|9240.7|9230.7|9225.7|196
1682580300000|2023-04-27 07:25:00|9233.7|9228.7|9232.7|9227.7|9237.7|9232.7|9227.7|9222.7|52
1682580600000|2023-04-27 07:30:00|9233.7|9228.7|9244.2|9239.2|9244.2|9239.2|9227.7|9222.7|70
1682580900000|2023-04-27 07:35:00|9243.7|9238.7|9242.2|9237.2|9245.7|9240.7|9230.7|9225.7|134
1682581200000|2023-04-27 07:40:00|9242.7|9237.7|9264.2|9259.2|9265.2|9260.2|9242.7|9237.7|79
1682581500000|2023-04-27 07:45:00|9264.7|9259.7|9284.2|9279.2|9284.7|9279.7|9264.2|9259.2|115
1682581800000|2023-04-27 07:50:00|9283.7|9278.7|9286.7|9281.7|9286.7|9281.7|9279.2|9274.2|94
1682582100000|2023-04-27 07:55:00|9287.2|9282.2|9289.7|9284.7|9292.7|9287.7|9286.2|9281.2|104
1682582400000|2023-04-27 08:00:00|9290.2|9285.2|9279.2|9274.2|9293.2|9288.2|9278.2|9273.2|117
1682582700000|2023-04-27 08:05:00|9279.7|9274.7|9279.2|9274.2|9284.7|9279.7|9277.2|9272.2|70
1682583000000|2023-04-27 08:10:00|9278.7|9273.7|9290.2|9285.2|9292.2|9287.2|9277.7|9272.7|66
1682583300000|2023-04-27 08:15:00|9289.7|9284.7|9295.2|9290.2|9297.2|9292.2|9285.2|9280.2|45
1682583600000|2023-04-27 08:20:00|9294.7|9289.7|9292.7|9287.7|9300.7|9295.7|9291.7|9286.7|68
1682583900000|2023-04-27 08:25:00|9292.2|9287.2|9292.7|9287.7|9297.2|9292.2|9290.7|9285.7|60
1682584200000|2023-04-27 08:30:00|9292.2|9287.2|9307.7|9302.7|9308.7|9303.7|9289.7|9284.7|53
1682584500000|2023-04-27 08:35:00|9307.2|9302.2|9301.7|9296.7|9307.7|9302.7|9299.7|9294.7|46
1682584800000|2023-04-27 08:40:00|9300.2|9295.2|9304.7|9299.7|9309.7|9304.7|9298.7|9293.7|47
1682585100000|2023-04-27 08:45:00|9305.2|9300.2|9305.2|9300.2|9307.2|9302.2|9298.7|9293.7|29
1682585400000|2023-04-27 08:50:00|9305.7|9300.7|9312.7|9307.7|9314.7|9309.7|9304.2|9299.2|51
1682585700000|2023-04-27 08:55:00|9312.2|9307.2|9312.7|9307.7|9315.7|9310.7|9311.7|9306.7|33
1682586000000|2023-04-27 09:00:00|9312.2|9307.2|9300.7|9295.7|9313.2|9308.2|9299.7|9294.7|90
1682586300000|2023-04-27 09:05:00|9300.2|9295.2|9301.7|9296.7|9306.7|9301.7|9300.2|9295.2|39
1682586600000|2023-04-27 09:10:00|9301.2|9296.2|9300.7|9295.7|9304.7|9299.7|9298.2|9293.2|51
1682586900000|2023-04-27 09:15:00|9301.2|9296.2|9302.7|9297.7|9304.7|9299.7|9297.2|9292.2|55
1682587200000|2023-04-27 09:20:00|9303.2|9298.2|9301.7|9296.7|9307.7|9302.7|9300.7|9295.7|34
1682587500000|2023-04-27 09:25:00|9302.2|9297.2|9308.7|9303.7|9309.7|9304.7|9302.2|9297.2|21
1682587800000|2023-04-27 09:30:00|9309.2|9304.2|9305.7|9300.7|9309.7|9304.7|9300.7|9295.7|31
1682588100000|2023-04-27 09:35:00|9306.2|9301.2|9300.2|9295.2|9307.2|9302.2|9299.7|9294.7|39
1682588400000|2023-04-27 09:40:00|9300.7|9295.7|9302.7|9297.7|9305.2|9300.2|9297.7|9292.7|25
1682588700000|2023-04-27 09:45:00|9302.2|9297.2|9297.7|9292.7|9302.2|9297.2|9292.7|9287.7|41
1682589000000|2023-04-27 09:50:00|9298.2|9293.2|9291.7|9286.7|9299.2|9294.2|9291.2|9286.2|55
1682589300000|2023-04-27 09:55:00|9292.2|9287.2|9293.2|9288.2|9294.7|9289.7|9286.2|9281.2|97
1682589600000|2023-04-27 10:00:00|9292.2|9287.2|9297.2|9292.2|9298.7|9293.7|9291.7|9286.7|83
1682589900000|2023-04-27 10:05:00|9296.7|9291.7|9290.7|9285.7|9298.2|9293.2|9289.7|9284.7|43
1682590200000|2023-04-27 10:10:00|9291.2|9286.2|9287.2|9282.2|9291.2|9286.2|9286.7|9281.7|39
1682590500000|2023-04-27 10:15:00|9287.7|9282.7|9284.7|9279.7|9288.7|9283.7|9282.7|9277.7|46
1682590800000|2023-04-27 10:20:00|9285.2|9280.2|9280.2|9275.2|9285.7|9280.7|9279.2|9274.2|26
1682591100000|2023-04-27 10:25:00|9279.7|9274.7|9276.2|9271.2|9285.7|9280.7|9276.2|9271.2|36
1682591400000|2023-04-27 10:30:00|9275.7|9270.7|9285.7|9280.7|9287.7|9282.7|9275.7|9270.7|64
1682591700000|2023-04-27 10:35:00|9286.2|9281.2|9285.7|9280.7|9288.2|9283.2|9280.7|9275.7|38
1682592000000|2023-04-27 10:40:00|9285.2|9280.2|9276.7|9271.7|9285.2|9280.2|9276.7|9271.7|22
1682592300000|2023-04-27 10:45:00|9276.2|9271.2|9280.7|9275.7|9282.7|9277.7|9274.7|9269.7|36
1682592600000|2023-04-27 10:50:00|9280.2|9275.2|9284.2|9279.2|9284.2|9279.2|9277.7|9272.7|32
1682592900000|2023-04-27 10:55:00|9284.7|9279.7|9290.7|9285.7|9290.7|9285.7|9282.7|9277.7|43
1682593200000|2023-04-27 11:00:00|9290.2|9285.2|9290.7|9285.7|9292.2|9287.2|9288.2|9283.2|36
1682593500000|2023-04-27 11:05:00|9291.2|9286.2|9296.2|9291.2|9297.2|9292.2|9289.2|9284.2|42
1682593800000|2023-04-27 11:10:00|9296.7|9291.7|9297.2|9292.2|9298.2|9293.2|9295.2|9290.2|42
1682594100000|2023-04-27 11:15:00|9296.7|9291.7|9296.7|9291.7|9298.2|9293.2|9295.2|9290.2|45
1682594400000|2023-04-27 11:20:00|9296.2|9291.2|9301.7|9296.7|9302.7|9297.7|9295.7|9290.7|43
1682594700000|2023-04-27 11:25:00|9301.2|9296.2|9300.2|9295.2|9303.2|9298.2|9300.2|9295.2|37
1682595000000|2023-04-27 11:30:00|9301.2|9296.2|9297.7|9292.7|9303.7|9298.7|9297.2|9292.2|60
1682595300000|2023-04-27 11:35:00|9296.7|9291.7|9299.7|9294.7|9302.2|9297.2|9295.7|9290.7|28
1682595600000|2023-04-27 11:40:00|9300.2|9295.2|9302.7|9297.7|9304.2|9299.2|9300.2|9295.2|14
1682595900000|2023-04-27 11:45:00|9302.2|9297.2|9308.2|9303.2|9309.2|9304.2|9301.7|9296.7|14
1682596200000|2023-04-27 11:50:00|9307.7|9302.7|9309.7|9304.7|9310.2|9305.2|9306.7|9301.7|24
1682596500000|2023-04-27 11:55:00|9310.2|9305.2|9312.7|9307.7|9314.7|9309.7|9308.2|9303.2|19
1682596800000|2023-04-27 12:00:00|9312.2|9307.2|9316.7|9311.7|9317.2|9312.2|9311.2|9306.2|44
1682597100000|2023-04-27 12:05:00|9317.2|9312.2|9317.2|9312.2|9318.2|9313.2|9313.7|9308.7|38
1682597400000|2023-04-27 12:10:00|9317.7|9312.7|9312.7|9307.7|9318.2|9313.2|9312.7|9307.7|27
1682597700000|2023-04-27 12:15:00|9313.2|9308.2|9311.7|9306.7|9315.7|9310.7|9311.2|9306.2|25
1682598000000|2023-04-27 12:20:00|9312.2|9307.2|9320.2|9315.2|9320.2|9315.2|9310.7|9305.7|61
1682598300000|2023-04-27 12:25:00|9319.2|9314.2|9312.7|9307.7|9320.7|9315.7|9312.7|9307.7|34
1682598600000|2023-04-27 12:30:00|9313.7|9308.7|9314.7|9309.7|9321.7|9316.7|9311.2|9306.2|125
1682598900000|2023-04-27 12:35:00|9314.2|9309.2|9315.7|9310.7|9320.7|9315.7|9311.2|9306.2|61
1682599200000|2023-04-27 12:40:00|9316.2|9311.2|9316.2|9311.2|9321.2|9316.2|9312.7|9307.7|46
1682599500000|2023-04-27 12:45:00|9316.7|9311.7|9322.7|9317.7|9323.7|9318.7|9316.7|9311.7|27
1682599800000|2023-04-27 12:50:00|9323.2|9318.2|9323.7|9318.7|9324.2|9319.2|9319.7|9314.7|15
1682600100000|2023-04-27 12:55:00|9323.2|9318.2|9324.2|9319.2|9324.7|9319.7|9322.2|9317.2|15
1682600400000|2023-04-27 13:00:00|9325.7|9320.7|9325.2|9320.2|9328.7|9323.7|9321.2|9316.2|52
1682600700000|2023-04-27 13:05:00|9324.7|9319.7|9324.7|9319.7|9327.7|9322.7|9323.7|9318.7|40
1682601000000|2023-04-27 13:10:00|9324.2|9319.2|9315.2|9310.2|9324.7|9319.7|9314.7|9309.7|53
1682601300000|2023-04-27 13:15:00|9315.7|9310.7|9315.4|9310.4|9317.7|9312.7|9313.2|9308.2|26
1682601600000|2023-04-27 13:20:00|9315.9|9310.9|9313.2|9308.2|9317.9|9312.9|9313.2|9308.2|27
1682601900000|2023-04-27 13:25:00|9313.7|9308.7|9315.9|9310.9|9318.4|9313.4|9313.7|9308.7|55
1682602200000|2023-04-27 13:30:00|9316.9|9311.9|9319.5|9314.5|9326.5|9321.5|9313.5|9308.5|196
1682602500000|2023-04-27 13:35:00|9320|9315|9316|9311|9324|9319|9315.5|9310.5|71
1682602800000|2023-04-27 13:40:00|9316.5|9311.5|9309.5|9304.5|9318.5|9313.5|9308|9303|72
1682603100000|2023-04-27 13:45:00|9310|9305|9310.5|9305.5|9315.5|9310.5|9307.5|9302.5|45
1682603400000|2023-04-27 13:50:00|9311|9306|9316.5|9311.5|9319.5|9314.5|9311|9306|91
1682603700000|2023-04-27 13:55:00|9317|9312|9318|9313|9321.5|9316.5|9316.5|9311.5|50
1682604000000|2023-04-27 14:00:00|9317.5|9312.5|9323.5|9318.5|9326.5|9321.5|9316.5|9311.5|97
1682604300000|2023-04-27 14:05:00|9324|9319|9319.5|9314.5|9325|9320|9316.5|9311.5|104
1682604600000|2023-04-27 14:10:00|9320.4|9315.4|9327.4|9322.4|9327.4|9322.4|9316.9|9311.9|85
1682604900000|2023-04-27 14:15:00|9327.9|9322.9|9319.4|9314.4|9328.4|9323.4|9317.9|9312.9|80
1682605200000|2023-04-27 14:20:00|9318.9|9313.9|9314.4|9309.4|9319.4|9314.4|9313.4|9308.4|111
1682605500000|2023-04-27 14:25:00|9315.4|9310.4|9313.4|9308.4|9315.4|9310.4|9308.4|9303.4|104
1682605800000|2023-04-27 14:30:00|9313.9|9308.9|9313.4|9308.4|9314.4|9309.4|9310.9|9305.9|59
1682606100000|2023-04-27 14:35:00|9312.4|9307.4|9316.4|9311.4|9316.4|9311.4|9311.4|9306.4|54
1682606400000|2023-04-27 14:40:00|9316.9|9311.9|9313.9|9308.9|9317.9|9312.9|9310.4|9305.4|61
1682606700000|2023-04-27 14:45:00|9313.4|9308.4|9315.4|9310.4|9316.4|9311.4|9312.4|9307.4|88
1682607000000|2023-04-27 14:50:00|9315.9|9310.9|9307.4|9302.4|9316.4|9311.4|9307.4|9302.4|71
1682607300000|2023-04-27 14:55:00|9306.9|9301.9|9301.4|9296.4|9306.9|9301.9|9300.4|9295.4|80
1682607600000|2023-04-27 15:00:00|9301.9|9296.9|9301.4|9296.4|9306.9|9301.9|9300.9|9295.9|124
1682607900000|2023-04-27 15:05:00|9301.9|9296.9|9308.4|9303.4|9308.4|9303.4|9301.4|9296.4|76
1682608200000|2023-04-27 15:10:00|9309.4|9304.4|9301.4|9296.4|9311.4|9306.4|9300.4|9295.4|97
1682608500000|2023-04-27 15:15:00|9300.4|9295.4|9304.4|9299.4|9304.9|9299.9|9299.4|9294.4|78
1682608800000|2023-04-27 15:20:00|9304.9|9299.9|9310.4|9305.4|9311.4|9306.4|9303.9|9298.9|74
1682609100000|2023-04-27 15:25:00|9311.4|9306.4|9313.9|9308.9|9318.4|9313.4|9310.4|9305.4|200
1682609400000|2023-04-27 15:30:00|9314.9|9307.9|9317.9|9310.9|9324.9|9318.9|9313.9|9307.9|292
1682609700000|2023-04-27 15:35:00|9316.9|9312.9|9309.9|9303.9|9319.9|9313.9|9309.9|9303.9|75
1682610000000|2023-04-27 15:40:00|9308.9|9302.9|9308.9|9301.9|9311.9|9304.9|9305.9|9299.9|34
1682610300000|2023-04-27 15:45:00|9309.9|9302.9|9308.9|9301.9|9309.9|9303.9|9307.9|9300.9|33
1682610600000|2023-04-27 15:50:00|9307.9|9302.9|9309.9|9302.9|9310.9|9304.9|9307.9|9301.9|20
1682610900000|2023-04-27 15:55:00|9310.9|9303.9|9311.9|9304.9|9311.9|9304.9|9308.9|9302.9|13
1682611200000|2023-04-27 16:00:00|9310.9|9303.9|9317.9|9310.9|9318.9|9311.9|9310.9|9303.9|11
1682611500000|2023-04-27 16:05:00|9318.9|9311.9|9322.9|9315.9|9322.9|9315.9|9318.9|9310.9|16
1682611800000|2023-04-27 16:10:00|9321.9|9316.9|9325.9|9318.9|9325.9|9319.9|9321.9|9315.9|23
1682612100000|2023-04-27 16:15:00|9326.9|9319.9|9325.9|9318.9|9329.9|9322.9|9325.9|9318.9|23
1682612400000|2023-04-27 16:20:00|9324.9|9317.9|9322.9|9315.9|9324.9|9317.9|9319.9|9312.9|25
1682612700000|2023-04-27 16:25:00|9323.9|9316.9|9320.9|9313.9|9323.9|9316.9|9320.9|9313.9|19
1682613000000|2023-04-27 16:30:00|9321.9|9314.9|9323.9|9316.9|9323.9|9317.9|9318.9|9312.9|14
1682613300000|2023-04-27 16:35:00|9324.9|9317.9|9321.9|9315.9|9325.9|9318.9|9320.9|9313.9|10
1682613600000|2023-04-27 16:40:00|9322.9|9314.9|9323.9|9316.9|9324.9|9317.9|9321.9|9314.9|10
1682613900000|2023-04-27 16:45:00|9324.9|9317.9|9326.9|9319.9|9326.9|9319.9|9323.9|9317.9|8
1682614200000|2023-04-27 16:50:00|9325.9|9318.9|9324.9|9317.9|9328.9|9321.9|9324.9|9317.9|19
1682614500000|2023-04-27 16:55:00|9323.9|9316.9|9325.9|9318.9|9326.9|9319.9|9321.9|9315.9|19
1682614800000|2023-04-27 17:00:00|9326.9|9319.9|9327.9|9319.9|9328.9|9321.9|9325.9|9318.9|4
1682615100000|2023-04-27 17:05:00|9326.9|9318.9|9326.9|9319.9|9327.9|9319.9|9325.9|9318.9|3
1682615400000|2023-04-27 17:10:00|9327.9|9320.9|9329.9|9322.9|9330.9|9322.9|9326.9|9320.9|2
1682615700000|2023-04-27 17:15:00|9330.9|9323.9|9328.9|9321.9|9331.9|9323.9|9327.9|9320.9|1
1682616000000|2023-04-27 17:20:00|9329.9|9322.9|9330.9|9322.9|9330.9|9323.9|9329.9|9322.9|0
1682616300000|2023-04-27 17:25:00|9329.9|9321.9|9330.9|9322.9|9331.9|9323.9|9329.9|9321.9|1
1682616600000|2023-04-27 17:30:00|9331.9|9323.9|9331.9|9324.9|9332.9|9324.9|9330.9|9323.9|1
1682616900000|2023-04-27 17:35:00|9334.9|9326.9|9335.9|9327.9|9335.9|9327.9|9334.9|9326.9|1
1682617200000|2023-04-27 17:40:00|9334.9|9328.9|9335.9|9328.9|9336.9|9329.9|9333.9|9326.9|4
1682617500000|2023-04-27 17:45:00|9336.9|9329.9|9340.9|9332.9|9342.9|9335.9|9336.9|9329.9|18
1682617800000|2023-04-27 17:50:00|9341.9|9333.9|9342.9|9334.9|9344.9|9336.9|9340.9|9333.9|12
1682618100000|2023-04-27 17:55:00|9341.9|9335.9|9344.9|9332.9|9346.9|9340.9|9340.9|9332.9|38
1682618400000|2023-04-27 18:00:00|9343.8|9331.8|9344.8|9332.8|9345|9333|9342.6|9330.6|0
1682618700000|2023-04-27 18:05:00|9342.7|9330.7|9342.6|9330.6|9344.8|9332.8|9342.6|9330.6|0
1682619000000|2023-04-27 18:10:00|9342.7|9330.7|9344.7|9332.7|9344.8|9332.8|9342.6|9330.6|0
1682619300000|2023-04-27 18:15:00|9344.8|9332.8|9351.3|9339.3|9351.3|9339.3|9344.8|9332.8|0
1682619600000|2023-04-27 18:20:00|9349.2|9337.2|9349.2|9337.2|9349.2|9337.2|9349.1|9337.1|0
1682619900000|2023-04-27 18:25:00|9349.1|9337.1|9353.4|9341.4|9353.5|9341.5|9349.1|9337.1|0
1682620200000|2023-04-27 18:30:00|9353.5|9341.5|9355.7|9343.7|9357.8|9345.8|9351.3|9339.3|0
1682620500000|2023-04-27 18:35:00|9353.6|9341.6|9355.6|9343.6|9355.8|9343.8|9351.3|9339.3|0
1682620800000|2023-04-27 18:40:00|9355.7|9343.7|9357.7|9345.7|9357.7|9345.7|9353.4|9341.4|0
1682621100000|2023-04-27 18:45:00|9356.7|9344.7|9357.5|9345.5|9357.7|9345.7|9355.4|9343.4|0
1682621400000|2023-04-27 18:50:00|9357.6|9345.6|9359.3|9347.3|9359.7|9347.7|9357.5|9345.5|0
1682621700000|2023-04-27 18:55:00|9359.4|9347.4|9363.5|9351.5|9363.6|9351.6|9359.4|9347.4|0
1682622000000|2023-04-27 19:00:00|9363.6|9351.6|9365.6|9353.6|9365.6|9353.6|9363.5|9351.5|0
1682622300000|2023-04-27 19:05:00|9363.5|9351.5|9363.5|9351.5|9365.6|9353.6|9363.5|9351.5|0
1682622600000|2023-04-27 19:10:00|9361.4|9349.4|9357|9345|9363.5|9351.5|9354.9|9342.9|0
1682622900000|2023-04-27 19:15:00|9357.1|9345.1|9363.4|9351.4|9363.5|9351.5|9357.1|9345.1|0
1682623200000|2023-04-27 19:20:00|9363.3|9351.3|9363.4|9351.4|9365.5|9353.5|9361.3|9349.3|0
1682623500000|2023-04-27 19:25:00|9363.3|9351.3|9359.1|9347.1|9363.3|9351.3|9359.1|9347.1|0
1682623800000|2023-04-27 19:30:00|9361.2|9349.2|9359|9347|9361.2|9349.2|9359|9347|0
1682624100000|2023-04-27 19:35:00|9356.9|9344.9|9359|9347|9361.1|9349.1|9356.9|9344.9|0
1682624400000|2023-04-27 19:40:00|9358.9|9346.9|9363.3|9351.3|9365.4|9353.4|9358.9|9346.9|0
1682624700000|2023-04-27 19:45:00|9363.2|9351.2|9365.4|9353.4|9367.5|9355.5|9363.2|9351.2|0
1682625000000|2023-04-27 19:50:00|9365.5|9353.5|9365.2|9353.2|9366.3|9354.3|9360.9|9348.9|0
1682625300000|2023-04-27 19:55:00|9365.1|9353.1|9366.6|9354.6|9368.8|9356.8|9364.4|9352.4|0
1682625600000|2023-04-27 20:00:00|9368.3|9356.3|9381.5|9369.5|9386.9|9374.9|9359.2|9347.2|0
1682625900000|2023-04-27 20:05:00|9382.1|9370.1|9377.4|9365.4|9382.1|9370.1|9376.7|9364.7|0
1682626200000|2023-04-27 20:10:00|9377.3|9365.3|9370.7|9358.7|9377.4|9365.4|9369.8|9357.8|0
1682626500000|2023-04-27 20:15:00|9370.9|9358.9|9372.8|9360.8|9375.4|9363.4|9370.9|9358.9|0
1682626800000|2023-04-27 20:20:00|9373|9361|9373.9|9361.9|9374.6|9362.6|9370.2|9358.2|0
1682627100000|2023-04-27 20:25:00|9374.1|9362.1|9372|9360|9374.6|9362.6|9370.2|9358.2|0
1682627400000|2023-04-27 20:30:00|9372.2|9360.2|9372.6|9360.6|9373|9361|9370.5|9358.5|0
1682627700000|2023-04-27 20:35:00|9372.2|9360.2|9376.7|9364.7|9376.7|9364.7|9371.1|9359.1|0
1682628000000|2023-04-27 20:40:00|9376.9|9364.9|9376.9|9364.9|9377.8|9365.8|9375.8|9363.8|0
1682628300000|2023-04-27 20:45:00|9376.7|9364.7|9376.7|9364.7|9377.4|9365.4|9375.8|9363.8|0
1682628600000|2023-04-27 20:50:00|9376.9|9364.9|9373.7|9361.7|9377.1|9365.1|9373.7|9361.7|0
1682628900000|2023-04-27 20:55:00|9374.1|9362.1|9372.3|9360.3|9374.5|9362.5|9371.9|9359.9|0
1682629200000|2023-04-27 21:00:00|9372.7|9360.7|9371.1|9359.1|9373.8|9361.8|9371.1|9359.1|0
1682629500000|2023-04-27 21:05:00|9371.3|9359.3|9371.3|9359.3|9371.3|9359.3|9371.3|9359.3|0
1682629800000|2023-04-27 21:10:00|9370.3|9358.3|9370.5|9358.5|9370.9|9358.9|9369.6|9357.6|0
1682630100000|2023-04-27 21:15:00|9370.3|9358.3|9370.5|9358.5|9370.7|9358.7|9370|9358|0
1682630400000|2023-04-27 21:20:00|9370.3|9358.3|9371.1|9359.1|9371.1|9359.1|9370.3|9358.3|0
1682630700000|2023-04-27 21:25:00|9371|9359|9371.1|9359.1|9371.5|9359.5|9370.2|9358.2|0
1682631000000|2023-04-27 21:30:00|9371|9359|9371.1|9359.1|9371.1|9359.1|9370.6|9358.6|0
1682631300000|2023-04-27 21:35:00|9370.8|9358.8|9366.7|9354.7|9371.5|9359.5|9365.7|9353.7|0
1682631600000|2023-04-27 21:40:00|9366.1|9354.1|9368.9|9356.9|9369.9|9357.9|9365|9353|0
1682631900000|2023-04-27 21:45:00|9369.5|9357.5|9362.8|9350.8|9369.5|9357.5|9361.3|9349.3|0
1682632200000|2023-04-27 21:50:00|9362.4|9350.4|9363|9351|9364.8|9352.8|9360.7|9348.7|0
1682632500000|2023-04-27 21:55:00|9362.6|9350.6|9360|9348|9363|9351|9359.4|9347.4|0
1682632800000|2023-04-27 22:00:00|9360.2|9348.2|9364.8|9352.8|9365.2|9353.2|9354.6|9342.6|0
1682633100000|2023-04-27 22:05:00|9365|9353|9363.8|9351.8|9366.7|9354.7|9363.3|9351.3|0
1682633400000|2023-04-27 22:10:00|9364.2|9352.2|9361|9349|9364.8|9352.8|9360.3|9348.3|0
1682633700000|2023-04-27 22:15:00|9360.5|9348.5|9361.4|9349.4|9362.7|9350.7|9360.3|9348.3|0
1682634000000|2023-04-27 22:20:00|9361.6|9349.6|9360.3|9348.3|9362.5|9350.5|9359.9|9347.9|0
1682634300000|2023-04-27 22:25:00|9359.9|9347.9|9358.2|9346.2|9359.9|9347.9|9357.5|9345.5|0
1682634600000|2023-04-27 22:30:00|9357.9|9345.9|9359.9|9347.9|9360.5|9348.5|9357.5|9345.5|0
1682634900000|2023-04-27 22:35:00|9360.3|9348.3|9359|9347|9361|9349|9358.2|9346.2|0
1682635200000|2023-04-27 22:40:00|9359.5|9347.5|9360.3|9348.3|9361|9349|9359.5|9347.5|0
1682635500000|2023-04-27 22:45:00|9360.5|9348.5|9359.5|9347.5|9361|9349|9359.2|9347.2|0
1682635800000|2023-04-27 22:50:00|9359.9|9347.9|9358.2|9346.2|9360.5|9348.5|9357.5|9345.5|0
1682636100000|2023-04-27 22:55:00|9358.4|9346.4|9360.5|9348.5|9360.5|9348.5|9358.2|9346.2|0
1682636400000|2023-04-27 23:00:00|9360.7|9348.7|9363.3|9351.3|9363.6|9351.6|9360.5|9348.5|0
1682636700000|2023-04-27 23:05:00|9362.9|9350.9|9363.8|9351.8|9365.3|9353.3|9362.3|9350.3|0
1682637000000|2023-04-27 23:10:00|9363.3|9351.3|9362.3|9350.3|9363.3|9351.3|9361.8|9349.8|0
1682637300000|2023-04-27 23:15:00|9362.2|9350.2|9360.5|9348.5|9362.9|9350.9|9360.3|9348.3|0
1682637600000|2023-04-27 23:20:00|9360.6|9348.6|9361.8|9349.8|9362.3|9350.3|9360.3|9348.3|0
1682637900000|2023-04-27 23:25:00|9362.3|9350.3|9361|9349|9362.3|9350.3|9361|9349|0
1682638200000|2023-04-27 23:30:00|9360.5|9348.5|9361.4|9349.4|9361.8|9349.8|9359.9|9347.9|0
1682638500000|2023-04-27 23:35:00|9361.2|9349.2|9361.4|9349.4|9361.8|9349.8|9360.5|9348.5|0
1682638800000|2023-04-27 23:40:00|9361.6|9349.6|9360.7|9348.7|9361.8|9349.8|9360.3|9348.3|0
1682639100000|2023-04-27 23:45:00|9360.5|9348.5|9359.5|9347.5|9362.3|9350.3|9359.5|9347.5|0
1682639400000|2023-04-27 23:50:00|9359.9|9347.9|9359.9|9347.9|9360.3|9348.3|9359|9347|0
1682639700000|2023-04-27 23:55:00|9360.1|9348.1|9359|9347|9360.1|9348.1|9358.6|9346.6|0
1682640000000|2023-04-28 00:00:00|9359.5|9347.5|9357.5|9345.5|9360.3|9348.3|9357.1|9345.1|0
1682640300000|2023-04-28 00:05:00|9357.7|9345.7|9357.9|9345.9|9358.2|9346.2|9356.7|9344.7|0
1682640600000|2023-04-28 00:10:00|9357.5|9345.5|9353.8|9341.8|9357.9|9345.9|9353.8|9341.8|0
1682640900000|2023-04-28 00:15:00|9353.6|9341.6|9347.3|9335.3|9353.8|9341.8|9347.3|9335.3|0
1682641200000|2023-04-28 00:20:00|9345.2|9333.2|9347.3|9335.3|9347.3|9335.3|9345.2|9333.2|0
1682641500000|2023-04-28 00:25:00|9346.3|9334.3|9347.3|9335.3|9347.3|9335.3|9345.2|9333.2|0
1682641800000|2023-04-28 00:30:00|9347.4|9335.4|9349.4|9337.4|9349.5|9337.5|9347.3|9335.3|0
1682642100000|2023-04-28 00:35:00|9348.4|9336.4|9349.4|9337.4|9349.4|9337.4|9347.3|9335.3|0
1682642400000|2023-04-28 00:40:00|9347.3|9335.3|9347.3|9335.3|9347.3|9335.3|9345.2|9333.2|0
1682642700000|2023-04-28 00:45:00|9345.2|9333.2|9347.3|9335.3|9347.3|9335.3|9345.2|9333.2|0
1682643000000|2023-04-28 00:50:00|9345.2|9333.2|9345.2|9333.2|9345.2|9333.2|9345.2|9333.2|0
1682643600000|2023-04-28 01:00:00|9347.3|9335.3|9349.4|9337.4|9349.4|9337.4|9347.3|9335.3|0
1682643900000|2023-04-28 01:05:00|9347.3|9335.3|9347.3|9335.3|9347.3|9335.3|9347.3|9335.3|0
1682644200000|2023-04-28 01:10:00|9345.2|9333.2|9345.2|9333.2|9347.3|9335.3|9345.2|9333.2|0
1682644500000|2023-04-28 01:15:00|9345.3|9333.3|9345.3|9333.3|9345.3|9333.3|9345.2|9333.2|0
1682644800000|2023-04-28 01:20:00|9345.2|9333.2|9345.2|9333.2|9345.3|9333.3|9345.2|9333.2|0
1682645100000|2023-04-28 01:25:00|9345.3|9333.3|9347.3|9335.3|9347.4|9335.4|9345.3|9333.3|0
1682645400000|2023-04-28 01:30:00|9347.4|9335.4|9356|9344|9356|9344|9345|9333|0
1682645700000|2023-04-28 01:35:00|9358.1|9346.1|9362.5|9350.5|9362.5|9350.5|9358.1|9346.1|0
1682646000000|2023-04-28 01:40:00|9362.4|9350.4|9362.6|9350.6|9362.7|9350.7|9360.3|9348.3|0
1682646300000|2023-04-28 01:45:00|9362.7|9350.7|9362.6|9350.6|9364.8|9352.8|9362.6|9350.6|0
1682646600000|2023-04-28 01:50:00|9364.7|9352.7|9364.7|9352.7|9364.7|9352.7|9362.6|9350.6|0
1682646900000|2023-04-28 01:55:00|9362.6|9350.6|9364.7|9352.7|9364.7|9352.7|9362.6|9350.6|0
1682647200000|2023-04-28 02:00:00|9362.6|9350.6|9362.5|9350.5|9362.6|9350.6|9362.5|9350.5|0
1682647500000|2023-04-28 02:05:00|9361.5|9349.5|9360.4|9348.4|9362.6|9350.6|9360.4|9348.4|0
1682647800000|2023-04-28 02:10:00|9360.5|9348.5|9360.5|9348.5|9360.5|9348.5|9360.4|9348.4|0
1682648100000|2023-04-28 02:15:00|9360.4|9348.4|9360.4|9348.4|9360.5|9348.5|9360.4|9348.4|0
1682648400000|2023-04-28 02:20:00|9360.5|9348.5|9362.6|9350.6|9362.6|9350.6|9360.4|9348.4|0
1682648700000|2023-04-28 02:25:00|9360.5|9348.5|9360.6|9348.6|9362.7|9350.7|9360.5|9348.5|0
1682649000000|2023-04-28 02:30:00|9360.5|9348.5|9362.7|9350.7|9362.7|9350.7|9360.5|9348.5|0
1682649600000|2023-04-28 02:40:00|9360.6|9348.6|9360.6|9348.6|9360.6|9348.6|9360.6|9348.6|0
1682649900000|2023-04-28 02:45:00|9362.7|9350.7|9362.7|9350.7|9362.7|9350.7|9362.7|9350.7|0
1682650500000|2023-04-28 02:55:00|9361.6|9349.6|9360.5|9348.5|9361.6|9349.6|9360.5|9348.5|0
1682650800000|2023-04-28 03:00:00|9362.6|9350.6|9360.5|9348.5|9362.6|9350.6|9360.5|9348.5|0
1682651100000|2023-04-28 03:05:00|9358.4|9346.4|9358.3|9346.3|9358.4|9346.4|9356.3|9344.3|0
1682651400000|2023-04-28 03:10:00|9358.4|9346.4|9359.4|9347.4|9360.5|9348.5|9358.3|9346.3|0
1682651700000|2023-04-28 03:15:00|9360.4|9348.4|9360.4|9348.4|9360.5|9348.5|9358.3|9346.3|0
1682652000000|2023-04-28 03:20:00|9358.3|9346.3|9356|9344|9358.3|9346.3|9353.9|9341.9|0
1682652300000|2023-04-28 03:25:00|9355|9343|9358.2|9346.2|9358.3|9346.3|9353.9|9341.9|0
1682652600000|2023-04-28 03:30:00|9357.1|9345.1|9356.1|9344.1|9357.1|9345.1|9354|9342|0
1682652900000|2023-04-28 03:35:00|9355|9343|9356|9344|9356.1|9344.1|9354|9342|0
1682653200000|2023-04-28 03:40:00|9356.1|9344.1|9354|9342|9356.1|9344.1|9354|9342|0
1682653500000|2023-04-28 03:45:00|9353.9|9341.9|9356.1|9344.1|9356.1|9344.1|9353.9|9341.9|0
1682653800000|2023-04-28 03:50:00|9356|9344|9356.1|9344.1|9356.1|9344.1|9356|9344|0
1682654100000|2023-04-28 03:55:00|9354|9342|9354|9342|9354|9342|9354|9342|0
1682654400000|2023-04-28 04:00:00|9352.9|9340.9|9356.1|9344.1|9358.3|9346.3|9351.8|9339.8|0
1682654700000|2023-04-28 04:05:00|9356.2|9344.2|9356.2|9344.2|9356.2|9344.2|9351.9|9339.9|0
1682655000000|2023-04-28 04:10:00|9356.1|9344.1|9358.3|9346.3|9358.3|9346.3|9354|9342|0
1682655300000|2023-04-28 04:15:00|9360.4|9348.4|9360.4|9348.4|9362.5|9350.5|9360.4|9348.4|0
1682655900000|2023-04-28 04:25:00|9358.3|9346.3|9358.3|9346.3|9358.3|9346.3|9357.2|9345.2|0
1682656500000|2023-04-28 04:35:00|9358.2|9346.2|9356.1|9344.1|9358.2|9346.2|9356.1|9344.1|0
1682657100000|2023-04-28 04:45:00|9354|9342|9354|9342|9354|9342|9354|9342|0
1682657400000|2023-04-28 04:50:00|9354.1|9342.1|9354|9342|9354.1|9342.1|9354|9342|0
1682657700000|2023-04-28 04:55:00|9354.1|9342.1|9354|9342|9354.1|9342.1|9354|9342|0
1682658000000|2023-04-28 05:00:00|9351.9|9339.9|9351.9|9339.9|9354.1|9342.1|9351.9|9339.9|0
1682658300000|2023-04-28 05:05:00|9351.8|9339.8|9351.8|9339.8|9354|9342|9349.7|9337.7|0
1682658600000|2023-04-28 05:10:00|9351.9|9339.9|9354|9342|9354|9342|9351.8|9339.8|0
1682658900000|2023-04-28 05:15:00|9356.1|9344.1|9356.1|9344.1|9356.1|9344.1|9356.1|9344.1|0
1682659200000|2023-04-28 05:20:00|9354|9342|9354|9342|9354|9342|9354|9342|0
1682659500000|2023-04-28 05:25:00|9354.1|9342.1|9354|9342|9354.1|9342.1|9354|9342|0
1682659800000|2023-04-28 05:30:00|9354.1|9342.1|9362.6|9350.6|9365.8|9353.8|9354.1|9342.1|0
1682660100000|2023-04-28 05:35:00|9361.5|9349.5|9363.3|9351.3|9371.8|9359.8|9360.4|9348.4|0
1682660400000|2023-04-28 05:40:00|9364.3|9352.3|9369.6|9357.6|9369.6|9357.6|9361.1|9349.1|0
1682660700000|2023-04-28 05:45:00|9367.5|9355.5|9367.9|9355.9|9368.6|9356.6|9365.4|9353.4|0
1682661000000|2023-04-28 05:50:00|9367.8|9355.8|9367.9|9355.9|9367.9|9355.9|9363.6|9351.6|0
1682661300000|2023-04-28 05:55:00|9369|9357|9370|9358|9370|9358|9367.9|9355.9|0
1682661600000|2023-04-28 06:00:00|9367.9|9355.9|9340.4|9335.4|9367.9|9355.9|9337.4|9332.4|85
1682661900000|2023-04-28 06:05:00|9339.9|9334.9|9343.4|9338.4|9343.4|9338.4|9333.4|9328.4|34
1682662200000|2023-04-28 06:10:00|9342.4|9337.4|9343.9|9338.9|9346.9|9341.9|9339.4|9334.4|20
1682662500000|2023-04-28 06:15:00|9344.4|9339.4|9342.9|9337.9|9344.4|9339.4|9341.4|9336.4|11
1682662800000|2023-04-28 06:20:00|9341.4|9336.4|9342.9|9337.9|9348.4|9343.4|9340.9|9335.9|21
1682663100000|2023-04-28 06:25:00|9343.4|9338.4|9343.9|9338.9|9345.4|9340.4|9343.4|9338.4|8
1682663400000|2023-04-28 06:30:00|9343.4|9338.4|9344.9|9339.9|9345.4|9340.4|9339.9|9334.9|25
1682663700000|2023-04-28 06:35:00|9345.4|9340.4|9347.9|9342.9|9347.9|9342.9|9343.9|9338.9|11
1682664000000|2023-04-28 06:40:00|9348.4|9343.4|9355.4|9350.4|9355.4|9350.4|9347.4|9342.4|27
1682664300000|2023-04-28 06:45:00|9345.4|9340.4|9348.4|9343.4|9349.9|9344.9|9345.4|9340.4|12
1682664600000|2023-04-28 06:50:00|9348.9|9343.9|9346.4|9341.4|9349.9|9344.9|9345.4|9340.4|5
1682664900000|2023-04-28 06:55:00|9345.9|9340.9|9338.9|9333.9|9346.4|9341.4|9338.9|9333.9|27
1682665200000|2023-04-28 07:00:00|9341.4|9336.4|9321.4|9316.4|9341.4|9336.4|9312.9|9307.9|442
1682665500000|2023-04-28 07:05:00|9323.9|9318.9|9299.9|9294.9|9326.9|9321.9|9289.9|9284.9|337
1682665800000|2023-04-28 07:10:00|9299.4|9294.4|9286.9|9281.9|9303.4|9298.4|9284.9|9279.9|358
1682666100000|2023-04-28 07:15:00|9287.4|9282.4|9270.9|9265.9|9291.9|9286.9|9265.4|9260.4|307
1682666400000|2023-04-28 07:20:00|9270.4|9265.4|9273.9|9268.9|9278.9|9273.9|9261.4|9256.4|168
1682666700000|2023-04-28 07:25:00|9273.4|9268.4|9260.9|9255.9|9279.4|9274.4|9260.9|9255.9|133
1682667000000|2023-04-28 07:30:00|9261.4|9256.4|9274.9|9269.9|9275.4|9270.4|9260.9|9255.9|118
1682667300000|2023-04-28 07:35:00|9275.4|9270.4|9262.9|9257.9|9275.9|9270.9|9258.9|9253.9|107
1682667600000|2023-04-28 07:40:00|9264.9|9259.9|9267.9|9262.9|9276.9|9271.9|9262.9|9257.9|82
1682667900000|2023-04-28 07:45:00|9267.4|9262.4|9264.4|9259.4|9268.9|9263.9|9259.4|9254.4|90
1682668200000|2023-04-28 07:50:00|9265.4|9260.4|9261.9|9256.9|9266.9|9261.9|9259.9|9254.9|84
1682668500000|2023-04-28 07:55:00|9261.4|9256.4|9246.9|9241.9|9261.4|9256.4|9242.4|9237.4|123
1682668800000|2023-04-28 08:00:00|9247.9|9242.9|9234.9|9229.9|9248.4|9243.4|9226.9|9221.9|214
1682669100000|2023-04-28 08:05:00|9235.4|9230.4|9221.4|9216.4|9240.9|9235.9|9219.4|9214.4|136
1682669400000|2023-04-28 08:10:00|9220.9|9215.9|9217.9|9212.9|9229.9|9224.9|9217.9|9212.9|114
1682669700000|2023-04-28 08:15:00|9217.4|9212.4|9225.4|9220.4|9233.9|9228.9|9210.4|9205.4|208
1682670000000|2023-04-28 08:20:00|9224.9|9219.9|9203.9|9198.9|9225.9|9220.9|9202.4|9197.4|94
1682670300000|2023-04-28 08:25:00|9203.4|9198.4|9201.4|9196.4|9208.4|9203.4|9200.9|9195.9|96
1682670600000|2023-04-28 08:30:00|9200.9|9195.9|9207.4|9202.4|9210.4|9205.4|9195.4|9190.4|90
1682670900000|2023-04-28 08:35:00|9206.9|9201.9|9193.9|9188.9|9206.9|9201.9|9184.4|9179.4|123
1682671200000|2023-04-28 08:40:00|9194.4|9189.4|9192.9|9187.9|9200.9|9195.9|9189.4|9184.4|81
1682671500000|2023-04-28 08:45:00|9192.4|9187.4|9194.9|9189.9|9195.9|9190.9|9184.9|9179.9|132
1682671800000|2023-04-28 08:50:00|9194.4|9189.4|9180.9|9175.9|9196.4|9191.4|9180.4|9175.4|158
1682672100000|2023-04-28 08:55:00|9180.4|9175.4|9184.9|9179.9|9185.9|9180.9|9175.9|9170.9|98
1682672400000|2023-04-28 09:00:00|9184.4|9179.4|9182.9|9177.9|9184.4|9179.4|9173.4|9168.4|84
1682672700000|2023-04-28 09:05:00|9182.4|9177.4|9168.9|9163.9|9187.9|9182.9|9167.9|9162.9|109
1682673000000|2023-04-28 09:10:00|9168.4|9163.4|9176.9|9171.9|9181.4|9176.4|9163.9|9158.9|87
1682673300000|2023-04-28 09:15:00|9176.4|9171.4|9196.4|9191.4|9197.4|9192.4|9175.9|9170.9|76
1682673600000|2023-04-28 09:20:00|9195.9|9190.9|9196.9|9191.9|9199.9|9194.9|9186.9|9181.9|36
1682673900000|2023-04-28 09:25:00|9197.4|9192.4|9201.9|9196.9|9203.4|9198.4|9193.9|9188.9|52
1682674200000|2023-04-28 09:30:00|9202.4|9197.4|9205.9|9200.9|9205.9|9200.9|9194.9|9189.9|37
1682674500000|2023-04-28 09:35:00|9205.4|9200.4|9203.4|9198.4|9207.4|9202.4|9199.4|9194.4|59
1682674800000|2023-04-28 09:40:00|9203.9|9198.9|9205.9|9200.9|9207.9|9202.9|9201.4|9196.4|220
1682675100000|2023-04-28 09:45:00|9205.4|9200.4|9202.9|9197.9|9208.4|9203.4|9201.4|9196.4|142
1682675400000|2023-04-28 09:50:00|9202.4|9197.4|9202.9|9197.9|9207.9|9202.9|9200.4|9195.4|153
1682675700000|2023-04-28 09:55:00|9203.4|9198.4|9199.4|9194.4|9208.9|9203.9|9199.4|9194.4|216
1682676000000|2023-04-28 10:00:00|9198.9|9193.9|9198.4|9193.4|9200.4|9195.4|9191.4|9186.4|317
1682676300000|2023-04-28 10:05:00|9197.4|9192.4|9189.4|9184.4|9198.4|9193.4|9188.4|9183.4|169
1682676600000|2023-04-28 10:10:00|9189.9|9184.9|9189.4|9184.4|9190.4|9185.4|9186.4|9181.4|130
1682676900000|2023-04-28 10:15:00|9189.9|9184.9|9185.4|9180.4|9191.9|9186.9|9182.9|9177.9|51
1682677200000|2023-04-28 10:20:00|9185.9|9180.9|9185.4|9180.4|9188.4|9183.4|9181.4|9176.4|46
1682677500000|2023-04-28 10:25:00|9185.9|9180.9|9174.9|9169.9|9187.4|9182.4|9174.4|9169.4|52
1682677800000|2023-04-28 10:30:00|9174.4|9169.4|9165.4|9160.4|9174.9|9169.9|9163.4|9158.4|78
1682678100000|2023-04-28 10:35:00|9165.9|9160.9|9170.4|9165.4|9171.4|9166.4|9161.4|9156.4|61
1682678400000|2023-04-28 10:40:00|9170.9|9165.9|9171.4|9166.4|9172.4|9167.4|9164.9|9159.9|43
1682678700000|2023-04-28 10:45:00|9170.9|9165.9|9168.4|9163.4|9172.9|9167.9|9167.4|9162.4|53
1682679000000|2023-04-28 10:50:00|9168.9|9163.9|9169.4|9164.4|9169.4|9164.4|9163.9|9158.9|35
1682679300000|2023-04-28 10:55:00|9170.4|9165.4|9166.9|9161.9|9172.4|9167.4|9166.4|9161.4|78
1682679600000|2023-04-28 11:00:00|9167.4|9162.4|9166.9|9161.9|9173.4|9168.4|9165.4|9160.4|21
1682679900000|2023-04-28 11:05:00|9167.4|9162.4|9165.4|9160.4|9170.4|9165.4|9161.4|9156.4|8
1682680200000|2023-04-28 11:10:00|9165.9|9160.9|9167.4|9162.4|9168.4|9163.4|9163.9|9158.9|5
1682680500000|2023-04-28 11:15:00|9166.4|9161.4|9167.9|9162.9|9171.4|9166.4|9166.4|9161.4|16
1682680800000|2023-04-28 11:20:00|9168.4|9163.4|9167.9|9162.9|9169.4|9164.4|9166.4|9161.4|24
1682681100000|2023-04-28 11:25:00|9168.4|9163.4|9178.9|9173.9|9180.9|9175.9|9168.4|9163.4|67
1682681400000|2023-04-28 11:30:00|9178.4|9173.4|9179.9|9174.9|9181.4|9176.4|9176.4|9171.4|27
1682681700000|2023-04-28 11:35:00|9180.4|9175.4|9182.9|9177.9|9184.9|9179.9|9178.9|9173.9|41
1682682000000|2023-04-28 11:40:00|9181.5|9176.5|9185|9180|9187|9182|9181.5|9176.5|33
1682682300000|2023-04-28 11:45:00|9186|9181|9195|9190|9195|9190|9186|9181|62
1682682600000|2023-04-28 11:50:00|9195.5|9190.5|9195|9190|9198.5|9193.5|9194|9189|65
1682682900000|2023-04-28 11:55:00|9194|9189|9193|9188|9195.5|9190.5|9188.5|9183.5|52
1682683200000|2023-04-28 12:00:00|9192.5|9187.5|9191|9186|9193|9188|9187.5|9182.5|65
1682683500000|2023-04-28 12:05:00|9191.5|9186.5|9196.5|9191.5|9198|9193|9189.5|9184.5|60
1682683800000|2023-04-28 12:10:00|9196|9191|9202|9197|9202|9197|9196|9191|51
1682684100000|2023-04-28 12:15:00|9202.5|9197.5|9205.5|9200.5|9207|9202|9202.5|9197.5|58
1682684400000|2023-04-28 12:20:00|9206|9201|9199.5|9194.5|9207|9202|9199.5|9194.5|58
1682684700000|2023-04-28 12:25:00|9199|9194|9206.5|9201.5|9207.5|9202.5|9199|9194|36
1682685000000|2023-04-28 12:30:00|9207|9202|9202.5|9197.5|9211.5|9206.5|9199.5|9194.5|124
1682685300000|2023-04-28 12:35:00|9202|9197|9204.5|9199.5|9207|9202|9198.5|9193.5|46
1682685600000|2023-04-28 12:40:00|9205|9200|9207|9202|9210|9205|9205|9200|22
1682685900000|2023-04-28 12:45:00|9207.5|9202.5|9202|9197|9207.5|9202.5|9202|9197|21
1682686200000|2023-04-28 12:50:00|9202.5|9197.5|9214.5|9209.5|9214.5|9209.5|9201|9196|38
1682686500000|2023-04-28 12:55:00|9214|9209|9207.5|9202.5|9215|9210|9207|9202|40
1682686800000|2023-04-28 13:00:00|9207|9202|9212.5|9207.5|9216.5|9211.5|9207|9202|46
1682687100000|2023-04-28 13:05:00|9212|9207|9208.5|9203.5|9213|9208|9208|9203|37
1682687400000|2023-04-28 13:10:00|9208|9203|9209.5|9204.5|9211.5|9206.5|9204.5|9199.5|27
1682687700000|2023-04-28 13:15:00|9210|9205|9209.5|9204.5|9212|9207|9208|9203|30
1682688000000|2023-04-28 13:20:00|9210|9205|9206|9201|9210|9205|9204|9199|33
1682688300000|2023-04-28 13:25:00|9205|9200|9207.5|9202.5|9210|9205|9204.5|9199.5|56
1682688600000|2023-04-28 13:30:00|9206.5|9201.5|9211|9206|9213.5|9208.5|9203.5|9198.5|54
1682688900000|2023-04-28 13:35:00|9211.5|9206.5|9219.5|9214.5|9220|9215|9209.5|9204.5|54
1682689200000|2023-04-28 13:40:00|9220|9215|9222.5|9217.5|9223|9218|9218|9213|54
1682689500000|2023-04-28 13:45:00|9223|9218|9229.5|9224.5|9234.5|9229.5|9223|9218|80
1682689800000|2023-04-28 13:50:00|9230|9225|9234|9229|9236.5|9231.5|9230|9225|74
1682690100000|2023-04-28 13:55:00|9234.5|9229.5|9227.5|9222.5|9237.5|9232.5|9227.5|9222.5|79
1682690400000|2023-04-28 14:00:00|9228|9223|9235.5|9230.5|9236.5|9231.5|9228|9223|73
1682690700000|2023-04-28 14:05:00|9235|9230|9233|9228|9236.5|9231.5|9232|9227|99
1682691000000|2023-04-28 14:10:00|9232.1|9227.1|9233.6|9228.6|9237.6|9232.6|9230.6|9225.6|101
1682691300000|2023-04-28 14:15:00|9234.1|9229.1|9240.1|9235.1|9242.1|9237.1|9233.6|9228.6|43
1682691600000|2023-04-28 14:20:00|9241.1|9236.1|9243.1|9238.1|9244.1|9239.1|9241.1|9236.1|107
1682691900000|2023-04-28 14:25:00|9243.6|9238.6|9246.6|9241.6|9248.6|9243.6|9243.1|9238.1|89
1682692200000|2023-04-28 14:30:00|9247.1|9242.1|9238.1|9233.1|9248.1|9243.1|9233.1|9228.1|140
1682692500000|2023-04-28 14:35:00|9238.6|9233.6|9231.6|9226.6|9243.6|9238.6|9228.1|9223.1|91
1682692800000|2023-04-28 14:40:00|9232.1|9227.1|9244.1|9239.1|9244.6|9239.6|9231.6|9226.6|58
1682693100000|2023-04-28 14:45:00|9244.6|9239.6|9252.1|9247.1|9252.6|9247.6|9241.1|9236.1|66
1682693400000|2023-04-28 14:50:00|9252.6|9247.6|9250.1|9245.1|9254.1|9249.1|9248.1|9243.1|89
1682693700000|2023-04-28 14:55:00|9250.6|9245.6|9236.1|9231.1|9251.1|9246.1|9233.1|9228.1|112
1682694000000|2023-04-28 15:00:00|9235.6|9230.6|9219.6|9214.6|9236.1|9231.1|9214.1|9209.1|227
1682694300000|2023-04-28 15:05:00|9219.1|9214.1|9229.6|9224.6|9234.6|9229.6|9218.6|9213.6|199
1682694600000|2023-04-28 15:10:00|9229.1|9224.1|9230.6|9225.6|9232.6|9227.6|9226.6|9221.6|69
1682694900000|2023-04-28 15:15:00|9230.1|9225.1|9235.1|9230.1|9235.6|9230.6|9229.1|9224.1|73
1682695200000|2023-04-28 15:20:00|9235.6|9230.6|9234.1|9229.1|9237.1|9232.1|9232.6|9227.6|77
1682695500000|2023-04-28 15:25:00|9233.6|9228.6|9236.1|9231.1|9238.1|9233.1|9232.1|9227.1|201
1682695800000|2023-04-28 15:30:00|9236.6|9230.6|9244.6|9238.6|9250.6|9244.6|9236.6|9229.6|358
1682696100000|2023-04-28 15:35:00|9243.6|9237.6|9248.6|9242.6|9250.6|9244.6|9242.6|9235.6|262
1682696400000|2023-04-28 15:40:00|9247.6|9241.6|9251.6|9245.6|9252.6|9246.6|9247.6|9240.6|31
1682696700000|2023-04-28 15:45:00|9252.6|9244.6|9257.6|9250.6|9257.6|9251.6|9252.6|9244.6|47
1682697000000|2023-04-28 15:50:00|9256.6|9249.6|9256.6|9249.6|9260.6|9254.6|9254.6|9248.6|67
1682697300000|2023-04-28 15:55:00|9255.6|9250.6|9257.6|9251.6|9260.6|9254.6|9255.6|9250.6|23
1682697600000|2023-04-28 16:00:00|9258.6|9252.6|9258.6|9252.6|9260.6|9253.6|9256.6|9249.6|42
1682697900000|2023-04-28 16:05:00|9259.6|9253.6|9259.6|9252.6|9261.6|9255.6|9258.6|9251.6|32
1682698200000|2023-04-28 16:10:00|9258.6|9253.6|9258.6|9252.6|9259.6|9253.6|9258.6|9251.6|18
1682698500000|2023-04-28 16:15:00|9259.6|9251.6|9255.6|9249.6|9259.6|9251.6|9253.6|9247.6|33
1682698800000|2023-04-28 16:20:00|9254.6|9248.6|9254.6|9247.6|9255.6|9248.6|9252.6|9246.6|49
1682699100000|2023-04-28 16:25:00|9253.6|9246.6|9254.6|9247.6|9254.6|9247.6|9252.6|9245.6|10
1682699400000|2023-04-28 16:30:00|9253.6|9248.6|9252.6|9245.6|9257.6|9250.6|9252.6|9245.6|9
1682699700000|2023-04-28 16:35:00|9253.6|9246.6|9250.6|9244.6|9253.6|9246.6|9250.6|9244.6|7
1682700000000|2023-04-28 16:40:00|9251.6|9243.6|9252.6|9245.6|9253.6|9246.6|9250.6|9243.6|20
1682700300000|2023-04-28 16:45:00|9251.6|9244.6|9251.6|9245.6|9252.6|9245.6|9250.6|9243.6|4
1682700600000|2023-04-28 16:50:00|9252.6|9246.6|9252.6|9245.6|9252.6|9246.6|9250.6|9243.6|17
1682700900000|2023-04-28 16:55:00|9253.6|9246.6|9255.6|9248.6|9257.6|9250.6|9253.6|9245.6|8
1682701200000|2023-04-28 17:00:00|9254.6|9247.6|9254.6|9247.6|9254.6|9247.6|9250.6|9244.6|5
1682701500000|2023-04-28 17:05:00|9253.6|9246.6|9253.6|9246.6|9254.6|9248.6|9253.6|9246.6|7
1682701800000|2023-04-28 17:10:00|9252.6|9245.6|9256.6|9249.6|9257.6|9249.6|9252.6|9245.6|10
1682702100000|2023-04-28 17:15:00|9255.6|9250.6|9256.6|9249.6|9258.6|9251.6|9255.6|9249.6|5
1682702400000|2023-04-28 17:20:00|9257.6|9250.6|9257.6|9250.6|9258.6|9251.6|9257.6|9250.6|3
1682702700000|2023-04-28 17:25:00|9258.6|9251.6|9259.6|9252.6|9259.6|9253.6|9257.6|9250.6|5
1682703000000|2023-04-28 17:30:00|9260.6|9253.6|9258.6|9251.6|9260.6|9253.6|9258.6|9251.6|3
1682703300000|2023-04-28 17:35:00|9257.6|9250.6|9257.6|9250.6|9258.6|9251.6|9254.6|9247.6|14
1682703600000|2023-04-28 17:40:00|9258.6|9251.6|9255.6|9248.6|9258.6|9251.6|9255.6|9248.6|4
1682703900000|2023-04-28 17:45:00|9254.6|9247.6|9255.6|9247.6|9256.6|9249.6|9253.6|9246.6|10
1682704200000|2023-04-28 17:50:00|9254.6|9246.6|9250.6|9244.6|9254.6|9247.6|9250.6|9244.6|22
1682704500000|2023-04-28 17:55:00|9251.6|9243.6|9255.2|9243.2|9255.2|9246.1|9250.6|9243.2|15
1682704800000|2023-04-28 18:00:00|9257.3|9245.3|9261.8|9249.8|9261.8|9249.8|9257.3|9245.3|0
1682705100000|2023-04-28 18:05:00|9261.7|9249.7|9257.5|9245.5|9261.8|9249.8|9257.5|9245.5|0
1682705400000|2023-04-28 18:10:00|9257.4|9245.4|9253|9241|9257.4|9245.4|9252.9|9240.9|0
1682705700000|2023-04-28 18:15:00|9250.9|9238.9|9255.3|9243.3|9257.5|9245.5|9250.9|9238.9|0
1682706000000|2023-04-28 18:20:00|9255.4|9243.4|9253.1|9241.1|9257.4|9245.4|9250.9|9238.9|0
1682706300000|2023-04-28 18:25:00|9252|9240|9250.9|9238.9|9253.1|9241.1|9248.7|9236.7|0
1682706600000|2023-04-28 18:30:00|9251|9239|9250.9|9238.9|9253.1|9241.1|9246.6|9234.6|0
1682706900000|2023-04-28 18:35:00|9250.8|9238.8|9246.6|9234.6|9250.8|9238.8|9246.5|9234.5|0
1682707200000|2023-04-28 18:40:00|9247.6|9235.6|9246.5|9234.5|9250.9|9238.9|9244.3|9232.3|0
1682707500000|2023-04-28 18:45:00|9246.4|9234.4|9246.4|9234.4|9248.7|9236.7|9244.3|9232.3|0
1682707800000|2023-04-28 18:50:00|9246.5|9234.5|9248.6|9236.6|9250.8|9238.8|9246.4|9234.4|0
1682708100000|2023-04-28 18:55:00|9248.7|9236.7|9253|9241|9253.1|9241.1|9248.7|9236.7|0
1682708400000|2023-04-28 19:00:00|9250.9|9238.9|9253.2|9241.2|9255.3|9243.3|9250.9|9238.9|0
1682708700000|2023-04-28 19:05:00|9253.1|9241.1|9251.1|9239.1|9253.2|9241.2|9251|9239|0
1682709000000|2023-04-28 19:10:00|9251.2|9239.2|9251.3|9239.3|9253.4|9241.4|9251.1|9239.1|0
1682709300000|2023-04-28 19:15:00|9251.2|9239.2|9255.6|9243.6|9257.7|9245.7|9251.2|9239.2|0
1682709600000|2023-04-28 19:20:00|9253.5|9241.5|9249.1|9237.1|9253.5|9241.5|9246.9|9234.9|0
1682709900000|2023-04-28 19:25:00|9251.2|9239.2|9244.9|9232.9|9251.2|9239.2|9244.8|9232.8|0
1682710200000|2023-04-28 19:30:00|9247|9235|9246.8|9234.8|9249|9237|9244.7|9232.7|0
1682710500000|2023-04-28 19:35:00|9246.7|9234.7|9249|9237|9249.1|9237.1|9246.7|9234.7|0
1682710800000|2023-04-28 19:40:00|9246.9|9234.9|9251.3|9239.3|9251.3|9239.3|9246.9|9234.9|0
1682711100000|2023-04-28 19:45:00|9251.4|9239.4|9253|9241|9255.2|9243.2|9248.8|9236.8|0
1682711400000|2023-04-28 19:50:00|9253.1|9241.1|9257.4|9245.4|9261.5|9249.5|9250.8|9238.8|0
1682711700000|2023-04-28 19:55:00|9259.4|9247.4|9264|9252|9266|9254|9257.7|9245.7|0
1682712000000|2023-04-28 20:00:00|9265.3|9253.3|9269.2|9257.2|9274|9262|9262.5|9250.5|0
1682712300000|2023-04-28 20:05:00|9268.6|9256.6|9270.7|9258.7|9270.7|9258.7|9266.9|9254.9|0
1682712600000|2023-04-28 20:10:00|9270.8|9258.8|9269.7|9257.7|9273.1|9261.1|9269.7|9257.7|0
1682712900000|2023-04-28 20:15:00|9270.3|9258.3|9269.2|9257.2|9272|9260|9269.2|9257.2|0
1682713200000|2023-04-28 20:20:00|9268.6|9256.6|9269.2|9257.2|9270.7|9258.7|9268|9256|0
1682713500000|2023-04-28 20:25:00|9268.6|9256.6|9266.9|9254.9|9269.2|9257.2|9266.5|9254.5|0
1682713800000|2023-04-28 20:30:00|9266.5|9254.5|9266.9|9254.9|9267.5|9255.5|9265.8|9253.8|0
1682714100000|2023-04-28 20:35:00|9267.5|9255.5|9267.5|9255.5|9268|9256|9266.9|9254.9|0
1682714400000|2023-04-28 20:40:00|9266.9|9254.9|9265.4|9253.4|9268|9256|9264.7|9252.7|0
1682714700000|2023-04-28 20:45:00|9264.7|9252.7|9266.5|9254.5|9268|9256|9264.7|9252.7|0
1682715000000|2023-04-28 20:50:00|9266.7|9254.7|9268.4|9256.4|9268.4|9256.4|9265.8|9253.8|0
1682715300000|2023-04-28 20:55:00|9268.6|9256.6|9268.3|9256.3|9269.7|9257.7|9266.9|9254.9|0
1682892000000|2023-04-30 22:00:00|9259.2|9247.2|9258.3|9246.3|9260.2|9248.2|9257.9|9245.9|0
1682892300000|2023-04-30 22:05:00|9258.9|9246.9|9259.6|9247.6|9260.6|9248.6|9258.3|9246.3|0
1682892600000|2023-04-30 22:10:00|9259.2|9247.2|9263.4|9251.4|9263.4|9251.4|9258.7|9246.7|0
1682892900000|2023-04-30 22:15:00|9263.5|9251.5|9265.6|9253.6|9268.3|9256.3|9263.5|9251.5|0
1682893200000|2023-04-30 22:20:00|9265.4|9253.4|9263.4|9251.4|9267.3|9255.3|9260|9248|0
1682893500000|2023-04-30 22:25:00|9263.9|9251.9|9261.7|9249.7|9264.9|9252.9|9261.7|9249.7|0
1682893800000|2023-04-30 22:30:00|9261.1|9249.1|9262.1|9250.1|9262.1|9250.1|9260|9248|0
1682894100000|2023-04-30 22:35:00|9261.1|9249.1|9255.1|9243.1|9262.1|9250.1|9253.4|9241.4|0
1682894400000|2023-04-30 22:40:00|9255.5|9243.5|9255.1|9243.1|9256.2|9244.2|9253.4|9241.4|0
1682894700000|2023-04-30 22:45:00|9254.4|9242.4|9254|9242|9255.1|9243.1|9251.7|9239.7|0
1682895000000|2023-04-30 22:50:00|9253.6|9241.6|9253.4|9241.4|9254.4|9242.4|9252.9|9240.9|0
1682895300000|2023-04-30 22:55:00|9252.9|9240.9|9253.4|9241.4|9253.4|9241.4|9251.2|9239.2|0
1682895600000|2023-04-30 23:00:00|9243.9|9231.9|9246.7|9234.7|9247.3|9235.3|9243.9|9231.9|0
1682895900000|2023-04-30 23:05:00|9247.3|9235.3|9248.8|9236.8|9249.5|9237.5|9246.7|9234.7|0
1682896200000|2023-04-30 23:10:00|9249.2|9237.2|9248.4|9236.4|9249.5|9237.5|9247.3|9235.3|0
1682896500000|2023-04-30 23:15:00|9248.8|9236.8|9247.8|9235.8|9248.8|9236.8|9247.3|9235.3|0
1682896800000|2023-04-30 23:20:00|9247.7|9235.7|9245.6|9233.6|9247.7|9235.7|9245|9233|0
1682897100000|2023-04-30 23:25:00|9246.3|9234.3|9246.7|9234.7|9247.8|9235.8|9245.6|9233.6|0
1682897400000|2023-04-30 23:30:00|9246.3|9234.3|9244.5|9232.5|9246.7|9234.7|9243.9|9231.9|0
1682897700000|2023-04-30 23:35:00|9243.9|9231.9|9241.8|9229.8|9244.5|9232.5|9241.1|9229.1|0
1682898000000|2023-04-30 23:40:00|9241.1|9229.1|9239|9227|9241.8|9229.8|9237.9|9225.9|0
1682898300000|2023-04-30 23:45:00|9239.2|9227.2|9241.8|9229.8|9242.2|9230.2|9238.4|9226.4|0
1682898600000|2023-04-30 23:50:00|9241.1|9229.1|9241.8|9229.8|9242.8|9230.8|9240.7|9228.7|0
1682898900000|2023-04-30 23:55:00|9241.1|9229.1|9240.3|9228.3|9245|9233|9240.3|9228.3|0
1682899200000|2023-05-01 00:00:00|9240.1|9228.1|9243.5|9231.5|9244.5|9232.5|9240.1|9228.1|0
1682899500000|2023-05-01 00:05:00|9243.9|9231.9|9247.3|9235.3|9247.3|9235.3|9243.9|9231.9|0
1682899800000|2023-05-01 00:10:00|9247.8|9235.8|9246.7|9234.7|9248.8|9236.8|9245.6|9233.6|0
1682900100000|2023-05-01 00:15:00|9247.3|9235.3|9240.1|9228.1|9247.8|9235.8|9237.3|9225.3|0
1682900400000|2023-05-01 00:20:00|9240.7|9228.7|9240.7|9228.7|9243.5|9231.5|9240.3|9228.3|0
1682900700000|2023-05-01 00:25:00|9240.3|9228.3|9242.8|9230.8|9243.5|9231.5|9238.4|9226.4|0
1682901000000|2023-05-01 00:30:00|9243.1|9231.1|9242.2|9230.2|9244.5|9232.5|9242.2|9230.2|0
1682901300000|2023-05-01 00:35:00|9242.8|9230.8|9242.2|9230.2|9243.9|9231.9|9242.2|9230.2|0
1682901600000|2023-05-01 00:40:00|9242.8|9230.8|9249.5|9237.5|9251.6|9239.6|9242.2|9230.2|0
1682901900000|2023-05-01 00:45:00|9250.1|9238.1|9250.1|9238.1|9250.5|9238.5|9246.7|9234.7|0
1682902200000|2023-05-01 00:50:00|9250.5|9238.5|9248.8|9236.8|9251.2|9239.2|9247.8|9235.8|0
1682902500000|2023-05-01 00:55:00|9249.5|9237.5|9250.5|9238.5|9250.5|9238.5|9247.8|9235.8|0
1682902800000|2023-05-01 01:00:00|9250.7|9238.7|9250.5|9238.5|9251.6|9239.6|9250.1|9238.1|0
1682903100000|2023-05-01 01:05:00|9250.1|9238.1|9248.4|9236.4|9251.2|9239.2|9248.4|9236.4|0
1682903400000|2023-05-01 01:10:00|9247.8|9235.8|9250.1|9238.1|9252.2|9240.2|9247.8|9235.8|0
1682903700000|2023-05-01 01:15:00|9250.5|9238.5|9252.2|9240.2|9252.9|9240.9|9250.1|9238.1|0
1682904000000|2023-05-01 01:20:00|9251.6|9239.6|9249.5|9237.5|9251.6|9239.6|9248.4|9236.4|0
1682904300000|2023-05-01 01:25:00|9249.4|9237.4|9250.1|9238.1|9251.2|9239.2|9248.8|9236.8|0
1682904600000|2023-05-01 01:30:00|9249.5|9237.5|9250.1|9238.1|9250.5|9238.5|9248.8|9236.8|0
1682904900000|2023-05-01 01:35:00|9249.7|9237.7|9248.8|9236.8|9251.2|9239.2|9247.8|9235.8|0
1682905200000|2023-05-01 01:40:00|9249.5|9237.5|9247.8|9235.8|9249.5|9237.5|9247.3|9235.3|0
1682905500000|2023-05-01 01:45:00|9247.7|9235.7|9246.3|9234.3|9248.4|9236.4|9246.3|9234.3|0
1682905800000|2023-05-01 01:50:00|9246.7|9234.7|9246.3|9234.3|9248.4|9236.4|9246.3|9234.3|0
1682906100000|2023-05-01 01:55:00|9246.5|9234.5|9248.4|9236.4|9249.5|9237.5|9246.3|9234.3|0
1682906400000|2023-05-01 02:00:00|9248.6|9236.6|9248.4|9236.4|9249.5|9237.5|9248.4|9236.4|0
1682906700000|2023-05-01 02:05:00|9248.6|9236.6|9248.4|9236.4|9249.5|9237.5|9248.4|9236.4|0
1682907000000|2023-05-01 02:10:00|9247.8|9235.8|9248.4|9236.4|9248.4|9236.4|9247.8|9235.8|0
1682907300000|2023-05-01 02:15:00|9247.8|9235.8|9250.1|9238.1|9250.5|9238.5|9247.8|9235.8|0
1682907600000|2023-05-01 02:20:00|9249.5|9237.5|9249.5|9237.5|9250.1|9238.1|9248.4|9236.4|0
1682907900000|2023-05-01 02:25:00|9249.4|9237.4|9250.5|9238.5|9250.5|9238.5|9248.8|9236.8|0
1682908200000|2023-05-01 02:30:00|9250.1|9238.1|9250.5|9238.5|9250.5|9238.5|9249.5|9237.5|0
1682908500000|2023-05-01 02:35:00|9250.6|9238.6|9252|9240|9252.2|9240.2|9250.6|9238.6|0
1682908800000|2023-05-01 02:40:00|9251.6|9239.6|9252.2|9240.2|9254|9242|9251.6|9239.6|0
1682909100000|2023-05-01 02:45:00|9252.3|9240.3|9256.1|9244.1|9257.8|9245.8|9252.2|9240.2|0
1682909400000|2023-05-01 02:50:00|9256.7|9244.7|9256.1|9244.1|9256.7|9244.7|9254|9242|0
1682909700000|2023-05-01 02:55:00|9256.7|9244.7|9259.9|9247.9|9260.6|9248.6|9256.7|9244.7|0
1682910000000|2023-05-01 03:00:00|9259.5|9247.5|9258.9|9246.9|9259.5|9247.5|9258.2|9246.2|0
1682910300000|2023-05-01 03:05:00|9258.2|9246.2|9258.2|9246.2|9259.5|9247.5|9257.2|9245.2|0
1682910600000|2023-05-01 03:10:00|9258|9246|9257.4|9245.4|9258|9246|9256.9|9244.9|0
1682910900000|2023-05-01 03:15:00|9257.8|9245.8|9256.1|9244.1|9257.8|9245.8|9255|9243|0
1682911200000|2023-05-01 03:20:00|9257.2|9245.2|9257.2|9245.2|9258.2|9246.2|9256.1|9244.1|0
1682911500000|2023-05-01 03:25:00|9257.8|9245.8|9258.2|9246.2|9259.5|9247.5|9257.8|9245.8|0
1682911800000|2023-05-01 03:30:00|9257.8|9245.8|9258.9|9246.9|9259.7|9247.7|9257.8|9245.8|0
1682912100000|2023-05-01 03:35:00|9259.1|9247.1|9262.7|9250.7|9263.4|9251.4|9258.2|9246.2|0
1682912400000|2023-05-01 03:40:00|9262.5|9250.5|9261|9249|9262.7|9250.7|9261|9249|0
1682912700000|2023-05-01 03:45:00|9260.6|9248.6|9259.9|9247.9|9261|9249|9259.5|9247.5|0
1682913000000|2023-05-01 03:50:00|9260.2|9248.2|9261|9249|9261.2|9249.2|9259.5|9247.5|0
1682913300000|2023-05-01 03:55:00|9260.6|9248.6|9259.5|9247.5|9260.8|9248.8|9258.9|9246.9|0
1682913600000|2023-05-01 04:00:00|9259.7|9247.7|9258.2|9246.2|9260.2|9248.2|9257.8|9245.8|0
1682913900000|2023-05-01 04:05:00|9258.7|9246.7|9258.2|9246.2|9259.5|9247.5|9258.2|9246.2|0
1682914200000|2023-05-01 04:10:00|9258|9246|9259.9|9247.9|9259.9|9247.9|9257.8|9245.8|0
1682914500000|2023-05-01 04:15:00|9260|9248|9259.5|9247.5|9261|9249|9259.5|9247.5|0
1682914800000|2023-05-01 04:20:00|9259.7|9247.7|9259.9|9247.9|9259.9|9247.9|9258.9|9246.9|0
1682915100000|2023-05-01 04:25:00|9259.5|9247.5|9260.6|9248.6|9260.6|9248.6|9258.9|9246.9|0
1682915400000|2023-05-01 04:30:00|9259.9|9247.9|9259.5|9247.5|9260.6|9248.6|9258.9|9246.9|0
1682915700000|2023-05-01 04:35:00|9259.1|9247.1|9257.8|9245.8|9259.1|9247.1|9257.2|9245.2|0
1682916000000|2023-05-01 04:40:00|9258.2|9246.2|9259.9|9247.9|9259.9|9247.9|9258.2|9246.2|0
1682916300000|2023-05-01 04:45:00|9260|9248|9260.6|9248.6|9260.6|9248.6|9259.5|9247.5|0
1682916600000|2023-05-01 04:50:00|9259.9|9247.9|9259.5|9247.5|9259.9|9247.9|9258.9|9246.9|0
1682916900000|2023-05-01 04:55:00|9259.7|9247.7|9259.9|9247.9|9259.9|9247.9|9258.9|9246.9|0
1682917200000|2023-05-01 05:00:00|9259.5|9247.5|9258.2|9246.2|9259.9|9247.9|9258.2|9246.2|0
1682917500000|2023-05-01 05:05:00|9258|9246|9256.7|9244.7|9258.2|9246.2|9256.1|9244.1|0
1682917800000|2023-05-01 05:10:00|9257.2|9245.2|9258|9246|9258.2|9246.2|9255.5|9243.5|0
1682918100000|2023-05-01 05:15:00|9258.2|9246.2|9258.9|9246.9|9259.5|9247.5|9257.8|9245.8|0
1682918400000|2023-05-01 05:20:00|9259.5|9247.5|9258.9|9246.9|9259.9|9247.9|9258.7|9246.7|0
1682918700000|2023-05-01 05:25:00|9258.2|9246.2|9259.5|9247.5|9259.9|9247.9|9258.2|9246.2|0
1682919000000|2023-05-01 05:30:00|9259.1|9247.1|9258.9|9246.9|9259.5|9247.5|9258.2|9246.2|0
1682919300000|2023-05-01 05:35:00|9259.5|9247.5|9258.9|9246.9|9259.5|9247.5|9257.8|9245.8|0
1682919600000|2023-05-01 05:40:00|9259.5|9247.5|9257.8|9245.8|9259.5|9247.5|9257.8|9245.8|0
1682919900000|2023-05-01 05:45:00|9258|9246|9258.9|9246.9|9258.9|9246.9|9257.2|9245.2|0
1682920200000|2023-05-01 05:50:00|9258.7|9246.7|9262.7|9250.7|9264.4|9252.4|9258.2|9246.2|0
1682920500000|2023-05-01 05:55:00|9262.5|9250.5|9262.1|9250.1|9262.7|9250.7|9260.6|9248.6|0
1682920800000|2023-05-01 06:00:00|9261.6|9249.6|9257.8|9245.8|9261.6|9249.6|9254.4|9242.4|0
1682921100000|2023-05-01 06:05:00|9258|9246|9258.9|9246.9|9261.6|9249.6|9258|9246|0
1682921400000|2023-05-01 06:10:00|9259.5|9247.5|9259.5|9247.5|9259.9|9247.9|9258|9246|0
1682921700000|2023-05-01 06:15:00|9259.1|9247.1|9261|9249|9261|9249|9259.1|9247.1|0
1682922000000|2023-05-01 06:20:00|9261.6|9249.6|9259.9|9247.9|9261.6|9249.6|9259.5|9247.5|0
1682922300000|2023-05-01 06:25:00|9260|9248|9263.4|9251.4|9263.4|9251.4|9260|9248|0
1682922600000|2023-05-01 06:30:00|9263.3|9251.3|9263.4|9251.4|9263.8|9251.8|9261|9249|0
1682922900000|2023-05-01 06:35:00|9263.8|9251.8|9262.1|9250.1|9263.8|9251.8|9261.6|9249.6|0
1682923200000|2023-05-01 06:40:00|9262.5|9250.5|9266.1|9254.1|9268.7|9256.7|9262.1|9250.1|0
1682923500000|2023-05-01 06:45:00|9265.5|9253.5|9266.6|9254.6|9266.6|9254.6|9264.9|9252.9|0
1682923800000|2023-05-01 06:50:00|9266.5|9254.5|9266.1|9254.1|9266.6|9254.6|9265.5|9253.5|0
1682924100000|2023-05-01 06:55:00|9265.5|9253.5|9267.2|9255.2|9267.2|9255.2|9265.3|9253.3|0
1682924400000|2023-05-01 07:00:00|9266.3|9254.3|9267|9255|9268.2|9256.2|9263.4|9251.4|0
1682924700000|2023-05-01 07:05:00|9266.9|9254.9|9267.4|9255.4|9268.2|9256.2|9266.5|9254.5|0
1682925000000|2023-05-01 07:10:00|9267|9255|9268.2|9256.2|9268.7|9256.7|9267|9255|0
1682925300000|2023-05-01 07:15:00|9267.8|9255.8|9269.3|9257.3|9269.3|9257.3|9267.6|9255.6|0
1682925600000|2023-05-01 07:20:00|9269.7|9257.7|9267|9255|9269.7|9257.7|9265.9|9253.9|0
1682925900000|2023-05-01 07:25:00|9266.8|9254.8|9265.5|9253.5|9268.7|9256.7|9264.9|9252.9|0
1682926200000|2023-05-01 07:30:00|9266|9254|9262.1|9250.1|9266|9254|9261.7|9249.7|0
1682926500000|2023-05-01 07:35:00|9261.7|9249.7|9261|9249|9261.7|9249.7|9258.9|9246.9|0
1682926800000|2023-05-01 07:40:00|9260.8|9248.8|9261|9249|9261.7|9249.7|9260|9248|0
1682927100000|2023-05-01 07:45:00|9260.4|9248.4|9259.3|9247.3|9261.7|9249.7|9258.9|9246.9|0
1682927400000|2023-05-01 07:50:00|9258.9|9246.9|9260.4|9248.4|9261|9249|9258.9|9246.9|0
1682927700000|2023-05-01 07:55:00|9260.8|9248.8|9261.7|9249.7|9262.3|9250.3|9260.4|9248.4|0
1682928000000|2023-05-01 08:00:00|9261.3|9249.3|9259.3|9247.3|9261.7|9249.7|9258.9|9246.9|0
1682928300000|2023-05-01 08:05:00|9259.5|9247.5|9255.4|9243.4|9260|9248|9255.4|9243.4|0
1682928600000|2023-05-01 08:10:00|9255.5|9243.5|9252.9|9240.9|9256.5|9244.5|9252|9240|0
1682928900000|2023-05-01 08:15:00|9252.8|9240.8|9250.9|9238.9|9252.8|9240.8|9250.1|9238.1|0
1682929200000|2023-05-01 08:20:00|9250.5|9238.5|9252.9|9240.9|9253.3|9241.3|9250.1|9238.1|0
1682929500000|2023-05-01 08:25:00|9253.3|9241.3|9252.2|9240.2|9253.9|9241.9|9251.8|9239.8|0
1682929800000|2023-05-01 08:30:00|9251.8|9239.8|9249|9237|9251.8|9239.8|9247.3|9235.3|0
1682930100000|2023-05-01 08:35:00|9249.2|9237.2|9250.1|9238.1|9250.1|9238.1|9249|9237|0
1682930400000|2023-05-01 08:40:00|9249.4|9237.4|9251.1|9239.1|9251.1|9239.1|9249.4|9237.4|0
1682930700000|2023-05-01 08:45:00|9250.5|9238.5|9252.9|9240.9|9252.9|9240.9|9250.1|9238.1|0
1682931000000|2023-05-01 08:50:00|9252.8|9240.8|9252.9|9240.9|9253.3|9241.3|9250.5|9238.5|0
1682931300000|2023-05-01 08:55:00|9252.8|9240.8|9251.1|9239.1|9252.9|9240.9|9250.5|9238.5|0
1682931600000|2023-05-01 09:00:00|9250.9|9238.9|9251.8|9239.8|9252.9|9240.9|9250.5|9238.5|0
1682931900000|2023-05-01 09:05:00|9252|9240|9253.1|9241.1|9253.1|9241.1|9251.8|9239.8|0
1682932200000|2023-05-01 09:10:00|9253.3|9241.3|9256.7|9244.7|9256.7|9244.7|9252.9|9240.9|0
1682932500000|2023-05-01 09:15:00|9256.5|9244.5|9259.5|9247.5|9259.5|9247.5|9256.1|9244.1|0
1682932800000|2023-05-01 09:20:00|9259.7|9247.7|9258.9|9246.9|9261.2|9249.2|9258.9|9246.9|0
1682933100000|2023-05-01 09:25:00|9258.7|9246.7|9258|9246|9259.5|9247.5|9256.8|9244.8|0
1682933400000|2023-05-01 09:30:00|9258.3|9246.3|9259.1|9247.1|9259.1|9247.1|9258|9246|0
1682933700000|2023-05-01 09:35:00|9258.7|9246.7|9257.4|9245.4|9258.7|9246.7|9257.4|9245.4|0
1682934000000|2023-05-01 09:40:00|9257.2|9245.2|9254.6|9242.6|9257.2|9245.2|9254.4|9242.4|0
1682934300000|2023-05-01 09:45:00|9255.2|9243.2|9255.2|9243.2|9256.3|9244.3|9254.6|9242.6|0
1682934600000|2023-05-01 09:50:00|9254.8|9242.8|9256.3|9244.3|9256.3|9244.3|9254.6|9242.6|0
1682934900000|2023-05-01 09:55:00|9256.1|9244.1|9256.7|9244.7|9257.2|9245.2|9254.6|9242.6|0
1682935200000|2023-05-01 10:00:00|9257.2|9245.2|9255.4|9243.4|9257.2|9245.2|9254.8|9242.8|0
1682935500000|2023-05-01 10:05:00|9255.2|9243.2|9256.7|9244.7|9257.2|9245.2|9254.8|9242.8|0
1682935800000|2023-05-01 10:10:00|9256.8|9244.8|9257.2|9245.2|9259.1|9247.1|9256.7|9244.7|0
1682936100000|2023-05-01 10:15:00|9257.4|9245.4|9254.6|9242.6|9257.4|9245.4|9254.6|9242.6|0
1682936400000|2023-05-01 10:20:00|9254.4|9242.4|9252.5|9240.5|9254.6|9242.6|9252.5|9240.5|0
1682936700000|2023-05-01 10:25:00|9252.9|9240.9|9253.5|9241.5|9254.6|9242.6|9252.9|9240.9|0
1682937000000|2023-05-01 10:30:00|9253.3|9241.3|9251.4|9239.4|9253.5|9241.5|9250.7|9238.7|0
1682937300000|2023-05-01 10:35:00|9251.8|9239.8|9251.8|9239.8|9252.9|9240.9|9251.4|9239.4|0
1682937600000|2023-05-01 10:40:00|9251.6|9239.6|9251.8|9239.8|9251.8|9239.8|9248.6|9236.6|0
1682937900000|2023-05-01 10:45:00|9252.5|9240.5|9254.8|9242.8|9255.2|9243.2|9252.5|9240.5|0
1682938200000|2023-05-01 10:50:00|9254.6|9242.6|9253.5|9241.5|9255.2|9243.2|9252.9|9240.9|0
1682938500000|2023-05-01 10:55:00|9254.2|9242.2|9254.6|9242.6|9255.2|9243.2|9253.5|9241.5|0
1682938800000|2023-05-01 11:00:00|9254.2|9242.2|9254.4|9242.4|9255.7|9243.7|9253.5|9241.5|0
1682939100000|2023-05-01 11:05:00|9254.2|9242.2|9255.2|9243.2|9255.7|9243.7|9254.2|9242.2|0
1682939400000|2023-05-01 11:10:00|9254.6|9242.6|9250.7|9238.7|9254.6|9242.6|9250.7|9238.7|0
1682939700000|2023-05-01 11:15:00|9250.1|9238.1|9251.8|9239.8|9252.9|9240.9|9249|9237|0
1682940000000|2023-05-01 11:20:00|9252|9240|9254.2|9242.2|9254.2|9242.2|9251.8|9239.8|0
1682940300000|2023-05-01 11:25:00|9253.7|9241.7|9251.4|9239.4|9254.2|9242.2|9251.4|9239.4|0
1682940600000|2023-05-01 11:30:00|9250.7|9238.7|9251.8|9239.8|9252.5|9240.5|9250.7|9238.7|0
1682940900000|2023-05-01 11:35:00|9252.5|9240.5|9252.9|9240.9|9253.5|9241.5|9252.5|9240.5|0
1682941200000|2023-05-01 11:40:00|9252.5|9240.5|9249.7|9237.7|9252.9|9240.9|9249|9237|0
1682941500000|2023-05-01 11:45:00|9250.1|9238.1|9245.2|9233.2|9250.1|9238.1|9244.5|9232.5|0
1682941800000|2023-05-01 11:50:00|9245.6|9233.6|9245.6|9233.6|9247.3|9235.3|9245|9233|0
1682942100000|2023-05-01 11:55:00|9246|9234|9245|9233|9246.7|9234.7|9243.9|9231.9|0
1682942400000|2023-05-01 12:00:00|9245.6|9233.6|9242.2|9230.2|9245.6|9233.6|9241.7|9229.7|0
1682942700000|2023-05-01 12:05:00|9242|9230|9245|9233|9245|9233|9242|9230|0
1682943000000|2023-05-01 12:10:00|9245.6|9233.6|9245|9233|9249.5|9237.5|9245|9233|0
1682943300000|2023-05-01 12:15:00|9245.6|9233.6|9245.6|9233.6|9246|9234|9241.8|9229.8|0
1682943600000|2023-05-01 12:20:00|9245|9233|9246.1|9234.1|9246.7|9234.7|9243.9|9231.9|0
1682943900000|2023-05-01 12:25:00|9246.7|9234.7|9246|9234|9247.3|9235.3|9244.5|9232.5|0
1682944200000|2023-05-01 12:30:00|9245.6|9233.6|9243.3|9231.3|9245.6|9233.6|9241.1|9229.1|0
1682944500000|2023-05-01 12:35:00|9243.7|9231.7|9251.2|9239.2|9251.2|9239.2|9243.3|9231.3|0
1682944800000|2023-05-01 12:40:00|9250.5|9238.5|9252.2|9240.2|9253.3|9241.3|9250.5|9238.5|0
1682945100000|2023-05-01 12:45:00|9251.6|9239.6|9248.8|9236.8|9252.2|9240.2|9248.8|9236.8|0
1682945400000|2023-05-01 12:50:00|9249.5|9237.5|9248.6|9236.6|9249.9|9237.9|9248.4|9236.4|0
1682945700000|2023-05-01 12:55:00|9248.8|9236.8|9251.2|9239.2|9251.6|9239.6|9248.4|9236.4|0
1682946000000|2023-05-01 13:00:00|9250.5|9238.5|9247.3|9235.3|9250.5|9238.5|9246|9234|0
1682946300000|2023-05-01 13:05:00|9246.7|9234.7|9244.5|9232.5|9248.4|9236.4|9244.5|9232.5|0
1682946600000|2023-05-01 13:10:00|9243.9|9231.9|9243.7|9231.7|9245|9233|9241.8|9229.8|0
1682946900000|2023-05-01 13:15:00|9243.3|9231.3|9243.3|9231.3|9245|9233|9242.2|9230.2|0
1682947200000|2023-05-01 13:20:00|9243.9|9231.9|9241.1|9229.1|9244.5|9232.5|9239.4|9227.4|0
1682947500000|2023-05-01 13:25:00|9240.3|9228.3|9244.9|9232.9|9244.9|9232.9|9239.4|9227.4|0
1682947800000|2023-05-01 13:30:00|9245.6|9233.6|9252.4|9240.4|9253.7|9241.7|9245.6|9233.6|0
1682948100000|2023-05-01 13:35:00|9251.9|9239.9|9261.2|9249.2|9262.4|9250.4|9249.6|9237.6|0
1682948400000|2023-05-01 13:40:00|9261.3|9249.3|9263.6|9251.6|9266.8|9254.8|9258.9|9246.9|0
1682948700000|2023-05-01 13:45:00|9264|9252|9273.9|9261.9|9275.5|9263.5|9263.6|9251.6|0
1682949000000|2023-05-01 13:50:00|9274.3|9262.3|9271|9259|9276.3|9264.3|9269.9|9257.9|0
1682949300000|2023-05-01 13:55:00|9270.3|9258.3|9268.9|9256.9|9271.4|9259.4|9267.1|9255.1|0
1682949600000|2023-05-01 14:00:00|9268.8|9256.8|9261.4|9249.4|9268.8|9256.8|9255.2|9243.2|0
1682949900000|2023-05-01 14:05:00|9260.8|9248.8|9268.5|9256.5|9268.5|9256.5|9255.9|9243.9|0
1682950200000|2023-05-01 14:10:00|9269.1|9257.1|9267|9255|9271.9|9259.9|9262.5|9250.5|0
1682950500000|2023-05-01 14:15:00|9265.7|9253.7|9267.3|9255.3|9276.8|9264.8|9264.6|9252.6|0
1682950800000|2023-05-01 14:20:00|9266.7|9254.7|9258.7|9246.7|9268.4|9256.4|9253.8|9241.8|0
1682951100000|2023-05-01 14:25:00|9258.3|9246.3|9257.2|9245.2|9260.4|9248.4|9254.9|9242.9|0
1682951400000|2023-05-01 14:30:00|9257.6|9245.6|9263.2|9251.2|9265.3|9253.3|9253.4|9241.4|0
1682951700000|2023-05-01 14:35:00|9262.6|9250.6|9266|9254|9268.1|9256.1|9261.5|9249.5|0
1682952000000|2023-05-01 14:40:00|9266.6|9254.6|9267.7|9255.7|9269.2|9257.2|9259.3|9247.3|0
1682952300000|2023-05-01 14:45:00|9268.1|9256.1|9277.5|9265.5|9277.5|9265.5|9267.7|9255.7|0
1682952600000|2023-05-01 14:50:00|9277|9265|9274.8|9262.8|9277.1|9265.1|9270.9|9258.9|0
1682952900000|2023-05-01 14:55:00|9274.7|9262.7|9278.6|9266.6|9281|9269|9273.7|9261.7|0
1682953200000|2023-05-01 15:00:00|9279.3|9267.3|9273.1|9261.1|9282.5|9270.5|9270.5|9258.5|0
1682953500000|2023-05-01 15:05:00|9272.6|9260.6|9272|9260|9277.1|9265.1|9270.9|9258.9|0
1682953800000|2023-05-01 15:10:00|9271.6|9259.6|9267.1|9255.1|9273.7|9261.7|9264.3|9252.3|0
1682954100000|2023-05-01 15:15:00|9266.7|9254.7|9258.3|9246.3|9267.1|9255.1|9251|9239|0
1682954400000|2023-05-01 15:20:00|9257.7|9245.7|9251|9239|9263.8|9251.8|9251|9239|0
1682954700000|2023-05-01 15:25:00|9250.6|9238.6|9253.8|9241.8|9256.6|9244.6|9247.8|9235.8|0
1682955000000|2023-05-01 15:30:00|9243|9231|9244.1|9232.1|9245.2|9233.2|9239.8|9227.8|0
1682955300000|2023-05-01 15:35:00|9244.8|9232.8|9246.5|9234.5|9249.7|9237.7|9243.7|9231.7|0
1682955600000|2023-05-01 15:40:00|9245.8|9233.8|9249.2|9237.2|9249.7|9237.7|9242|9230|0
1682955900000|2023-05-01 15:45:00|9248.6|9236.6|9249.7|9237.7|9251.4|9239.4|9247.5|9235.5|0
1682956200000|2023-05-01 15:50:00|9249.2|9237.2|9249.7|9237.7|9250.7|9238.7|9246.5|9234.5|0
1682956500000|2023-05-01 15:55:00|9249.2|9237.2|9253.5|9241.5|9254.6|9242.6|9246.5|9234.5|0
1682956800000|2023-05-01 16:00:00|9253.1|9241.1|9259.7|9247.7|9260.2|9248.2|9253.1|9241.1|0
1682957100000|2023-05-01 16:05:00|9260.2|9248.2|9259.7|9247.7|9260.2|9248.2|9255.2|9243.2|0
1682957400000|2023-05-01 16:10:00|9260.2|9248.2|9259.1|9247.1|9261.9|9249.9|9255.9|9243.9|0
1682957700000|2023-05-01 16:15:00|9258.4|9246.4|9260.8|9248.8|9262.9|9250.9|9258|9246|0
1682958000000|2023-05-01 16:20:00|9261.2|9249.2|9262.3|9250.3|9263.6|9251.6|9260.2|9248.2|0
1682958300000|2023-05-01 16:25:00|9261.9|9249.9|9264|9252|9266.3|9254.3|9260.8|9248.8|0
1682958600000|2023-05-01 16:30:00|9264.6|9252.6|9273.4|9261.4|9276.8|9264.8|9264.6|9252.6|0
1682958900000|2023-05-01 16:35:00|9274|9262|9278.3|9266.3|9282.2|9270.2|9271.7|9259.7|0
1682959200000|2023-05-01 16:40:00|9277.9|9265.9|9273.4|9261.4|9279.6|9267.6|9273.4|9261.4|0
1682959500000|2023-05-01 16:45:00|9273|9261|9268.5|9256.5|9274|9262|9267.9|9255.9|0
1682959800000|2023-05-01 16:50:00|9268.9|9256.9|9271.7|9259.7|9273|9261|9268.5|9256.5|0
1682960100000|2023-05-01 16:55:00|9272.3|9260.3|9273|9261|9275.1|9263.1|9270.6|9258.6|0
1682960400000|2023-05-01 17:00:00|9272.6|9260.6|9270.2|9258.2|9275.6|9263.6|9268.9|9256.9|0
1682960700000|2023-05-01 17:05:00|9270.6|9258.6|9271.3|9259.3|9274.5|9262.5|9270.2|9258.2|0
1682961000000|2023-05-01 17:10:00|9271.7|9259.7|9272.3|9260.3|9275.1|9263.1|9271.3|9259.3|0
1682961300000|2023-05-01 17:15:00|9271.7|9259.7|9269.6|9257.6|9275.6|9263.6|9267.4|9255.4|0
1682961600000|2023-05-01 17:20:00|9270.2|9258.2|9272.3|9260.3|9273.4|9261.4|9267.9|9255.9|0
1682961900000|2023-05-01 17:25:00|9272.4|9260.4|9265.1|9253.1|9273.4|9261.4|9264|9252|0
1682962200000|2023-05-01 17:30:00|9264.7|9252.7|9267.4|9255.4|9267.4|9255.4|9261.2|9249.2|0
1682962500000|2023-05-01 17:35:00|9266.8|9254.8|9264.7|9252.7|9267.9|9255.9|9260.2|9248.2|0
1682962800000|2023-05-01 17:40:00|9265.1|9253.1|9266.4|9254.4|9273|9261|9264|9252|0
1682963100000|2023-05-01 17:45:00|9266.8|9254.8|9268.9|9256.9|9271.7|9259.7|9264.7|9252.7|0
1682963400000|2023-05-01 17:50:00|9268.5|9256.5|9266.4|9254.4|9270.2|9258.2|9265.7|9253.7|0
1682963700000|2023-05-01 17:55:00|9266.8|9254.8|9269.6|9257.6|9270.6|9258.6|9264.7|9252.7|0
1682964000000|2023-05-01 18:00:00|9268.9|9256.9|9266.4|9254.4|9271.3|9259.3|9265.7|9253.7|0
1682964300000|2023-05-01 18:05:00|9266.3|9254.3|9267.9|9255.9|9267.9|9255.9|9262.3|9250.3|0
1682964600000|2023-05-01 18:10:00|9268.5|9256.5|9262.3|9250.3|9268.5|9256.5|9262.3|9250.3|0
1682964900000|2023-05-01 18:15:00|9262.9|9250.9|9259.7|9247.7|9262.9|9250.9|9259.1|9247.1|0
1682965200000|2023-05-01 18:20:00|9259.8|9247.8|9258.5|9246.5|9263.6|9251.6|9258.5|9246.5|0
1682965500000|2023-05-01 18:25:00|9258.4|9246.4|9259.1|9247.1|9260.2|9248.2|9255.9|9243.9|0
1682965800000|2023-05-01 18:30:00|9258.5|9246.5|9239.2|9227.2|9259.1|9247.1|9237.5|9225.5|0
1682966100000|2023-05-01 18:35:00|9238.6|9226.6|9240.4|9228.4|9241.5|9229.5|9233.7|9221.7|0
1682966400000|2023-05-01 18:40:00|9241|9229|9244.2|9232.2|9246.6|9234.6|9235.5|9223.5|0
1682966700000|2023-05-01 18:45:00|9243.8|9231.8|9243.8|9231.8|9245.7|9233.7|9240|9228|0
1682967000000|2023-05-01 18:50:00|9244.2|9232.2|9244.2|9232.2|9245.9|9233.9|9239.3|9227.3|0
1682967300000|2023-05-01 18:55:00|9243.8|9231.8|9248.1|9236.1|9250.4|9238.4|9242.7|9230.7|0
1682967600000|2023-05-01 19:00:00|9248.7|9236.7|9243.8|9231.8|9250.9|9238.9|9241|9229|0
1682967900000|2023-05-01 19:05:00|9244.2|9232.2|9245.3|9233.3|9248.1|9236.1|9244.2|9232.2|0
1682968200000|2023-05-01 19:10:00|9245.9|9233.9|9244.2|9232.2|9248.1|9236.1|9243.2|9231.2|0
1682968500000|2023-05-01 19:15:00|9243.8|9231.8|9241|9229|9244.2|9232.2|9238.2|9226.2|0
1682968800000|2023-05-01 19:20:00|9240.4|9228.4|9243.8|9231.8|9246.6|9234.6|9240.4|9228.4|0
1682969100000|2023-05-01 19:25:00|9244.2|9232.2|9241.5|9229.5|9244.9|9232.9|9240.4|9228.4|0
1682969400000|2023-05-01 19:30:00|9242.1|9230.1|9240.4|9228.4|9245.1|9233.1|9238.7|9226.7|0
1682969700000|2023-05-01 19:35:00|9241|9229|9231.6|9219.6|9241|9229|9230.5|9218.5|0
1682970000000|2023-05-01 19:40:00|9231|9219|9237.2|9225.2|9238.7|9226.7|9229.9|9217.9|0
1682970300000|2023-05-01 19:45:00|9237.6|9225.6|9244.2|9232.2|9245.9|9233.9|9237.6|9225.6|0
1682970600000|2023-05-01 19:50:00|9244.3|9232.3|9241.5|9229.5|9247.6|9235.6|9237.6|9225.6|0
1682970900000|2023-05-01 19:55:00|9241.4|9229.4|9236.1|9224.1|9246.6|9234.6|9236.1|9224.1|0
1682971200000|2023-05-01 20:00:00|9235.5|9223.5|9241.4|9229.4|9243.7|9231.7|9234.4|9222.4|0
1682971500000|2023-05-01 20:05:00|9241.3|9229.3|9236.4|9224.4|9241.4|9229.4|9235.4|9223.4|0
1682971800000|2023-05-01 20:10:00|9236|9224|9237.1|9225.1|9237.1|9225.1|9234.3|9222.3|0
1682972100000|2023-05-01 20:15:00|9237.5|9225.5|9237.5|9225.5|9238.6|9226.6|9236|9224|0
1682972400000|2023-05-01 20:20:00|9237.1|9225.1|9233.7|9221.7|9238.6|9226.6|9233.2|9221.2|0
1682972700000|2023-05-01 20:25:00|9234.3|9222.3|9234.7|9222.7|9236.4|9224.4|9233.7|9221.7|0
1682973000000|2023-05-01 20:30:00|9234.3|9222.3|9232.6|9220.6|9234.7|9222.7|9232.6|9220.6|0
1682973300000|2023-05-01 20:35:00|9231.9|9219.9|9227.7|9215.7|9232.8|9220.8|9227.7|9215.7|0
1682973600000|2023-05-01 20:40:00|9227|9215|9227|9215|9229.8|9217.8|9227|9215|0
1682973900000|2023-05-01 20:45:00|9225.3|9213.3|9224.9|9212.9|9227.6|9215.6|9222.7|9210.7|0
1682974200000|2023-05-01 20:50:00|9224.8|9212.8|9223.2|9211.2|9224.8|9212.8|9222.8|9210.8|0
1682974500000|2023-05-01 20:55:00|9223.4|9211.4|9223.4|9211.4|9224.1|9212.1|9221.5|9209.5|0
1682974800000|2023-05-01 21:00:00|9223.6|9211.6|9223.9|9211.9|9224.5|9212.5|9223.4|9211.4|0
1682975100000|2023-05-01 21:05:00|9224.1|9212.1|9223|9211|9224.1|9212.1|9223|9211|0
1682975400000|2023-05-01 21:10:00|9223.4|9211.4|9224.1|9212.1|9224.7|9212.7|9223|9211|0
1682975700000|2023-05-01 21:15:00|9224.3|9212.3|9224.1|9212.1|9224.7|9212.7|9224.1|9212.1|0
1682976000000|2023-05-01 21:20:00|9223.6|9211.6|9224.5|9212.5|9224.5|9212.5|9223.6|9211.6|0
1682976300000|2023-05-01 21:25:00|9224.7|9212.7|9224.3|9212.3|9225.1|9213.1|9224.3|9212.3|0
1682976600000|2023-05-01 21:30:00|9224.5|9212.5|9224.3|9212.3|9224.7|9212.7|9224.3|9212.3|0
1682976900000|2023-05-01 21:35:00|9223.6|9211.6|9224.5|9212.5|9224.7|9212.7|9223.4|9211.4|0
1682977200000|2023-05-01 21:40:00|9224.3|9212.3|9224.7|9212.7|9224.7|9212.7|9224.3|9212.3|0
1682977500000|2023-05-01 21:45:00|9224.9|9212.9|9224.3|9212.3|9224.9|9212.9|9224.3|9212.3|0
1682977800000|2023-05-01 21:50:00|9224.5|9212.5|9224.1|9212.1|9224.7|9212.7|9223.9|9211.9|0
1682978100000|2023-05-01 21:55:00|9223.9|9211.9|9223.2|9211.2|9224.1|9212.1|9223|9211|0
1682978400000|2023-05-01 22:00:00|9223|9211|9222.3|9210.3|9224.1|9212.1|9218.4|9206.4|0
1682978700000|2023-05-01 22:05:00|9222.9|9210.9|9221.6|9209.6|9222.9|9210.9|9220.6|9208.6|0
1682979000000|2023-05-01 22:10:00|9220.9|9208.9|9220.5|9208.5|9222.2|9210.2|9219.8|9207.8|0
1682979300000|2023-05-01 22:15:00|9220.9|9208.9|9220.9|9208.9|9220.9|9208.9|9219.8|9207.8|0
1682979600000|2023-05-01 22:20:00|9220.5|9208.5|9220.5|9208.5|9221.5|9209.5|9220.5|9208.5|0
1682979900000|2023-05-01 22:25:00|9220.7|9208.7|9223.2|9211.2|9223.7|9211.7|9220.5|9208.5|0
1682980200000|2023-05-01 22:30:00|9222.8|9210.8|9224.3|9212.3|9225.4|9213.4|9222.6|9210.6|0
1682980500000|2023-05-01 22:35:00|9224.5|9212.5|9224.7|9212.7|9225.4|9213.4|9224.5|9212.5|0
1682980800000|2023-05-01 22:40:00|9224.5|9212.5|9223.2|9211.2|9224.7|9212.7|9222.2|9210.2|0
1682981100000|2023-05-01 22:45:00|9223.3|9211.3|9221.5|9209.5|9224.3|9212.3|9221.5|9209.5|0
1682981400000|2023-05-01 22:50:00|9221.6|9209.6|9222.6|9210.6|9222.6|9210.6|9219.8|9207.8|0
1682981700000|2023-05-01 22:55:00|9223.2|9211.2|9222.6|9210.6|9223.2|9211.2|9222.6|9210.6|0
1682982000000|2023-05-01 23:00:00|9222.4|9210.4|9224.6|9212.6|9224.7|9212.7|9222.2|9210.2|0
1682982300000|2023-05-01 23:05:00|9225.1|9213.1|9225.3|9213.3|9225.3|9213.3|9224.6|9212.6|0
1682982600000|2023-05-01 23:10:00|9225.9|9213.9|9224.6|9212.6|9225.9|9213.9|9224.2|9212.2|0
1682982900000|2023-05-01 23:15:00|9234.1|9222.1|9233.6|9221.6|9234.7|9222.7|9233.6|9221.6|0
1682983200000|2023-05-01 23:20:00|9233|9221|9232.4|9220.4|9234.1|9222.1|9231.9|9219.9|0
1682983500000|2023-05-01 23:25:00|9232.2|9220.2|9231.9|9219.9|9233|9221|9231.3|9219.3|0
1682983800000|2023-05-01 23:30:00|9221.6|9209.6|9221.4|9209.4|9222.1|9210.1|9220.8|9208.8|0
1682984100000|2023-05-01 23:35:00|9220.8|9208.8|9222.5|9210.5|9223.1|9211.1|9220.8|9208.8|0
1682984400000|2023-05-01 23:40:00|9223.1|9211.1|9223.1|9211.1|9223.6|9211.6|9222.5|9210.5|0
1682984700000|2023-05-01 23:45:00|9222.5|9210.5|9222.1|9210.1|9223.6|9211.6|9222.1|9210.1|0
1682985000000|2023-05-01 23:50:00|9222.3|9210.3|9223.1|9211.1|9223.6|9211.6|9222.1|9210.1|0
1682985300000|2023-05-01 23:55:00|9222.5|9210.5|9222.1|9210.1|9223.6|9211.6|9222.1|9210.1|0
1682985600000|2023-05-02 00:00:00|9222|9210|9231.8|9219.8|9232.5|9220.5|9220.4|9208.4|0
1682985900000|2023-05-02 00:05:00|9232.3|9220.3|9235.3|9223.3|9235.3|9223.3|9231.8|9219.8|0
1682986200000|2023-05-02 00:10:00|9235.7|9223.7|9240.8|9228.8|9240.8|9228.8|9235.3|9223.3|0
1682986500000|2023-05-02 00:15:00|9240.6|9228.6|9242.2|9230.2|9242.3|9230.3|9236|9224|0
1682986800000|2023-05-02 00:20:00|9240.1|9228.1|9237.9|9225.9|9240.1|9228.1|9233.7|9221.7|0
1682987100000|2023-05-02 00:25:00|9237.8|9225.8|9233.7|9221.7|9237.9|9225.9|9233.7|9221.7|0
1682987400000|2023-05-02 00:30:00|9235.8|9223.8|9233.7|9221.7|9235.8|9223.8|9233.7|9221.7|0
1682987700000|2023-05-02 00:35:00|9233.8|9221.8|9233.7|9221.7|9235.8|9223.8|9233.7|9221.7|0
1682988300000|2023-05-02 00:45:00|9234.8|9222.8|9233.7|9221.7|9235.8|9223.8|9233.7|9221.7|0
1682988600000|2023-05-02 00:50:00|9235.8|9223.8|9235.7|9223.7|9235.8|9223.8|9235.7|9223.7|0
1682988900000|2023-05-02 00:55:00|9235.8|9223.8|9235.8|9223.8|9235.8|9223.8|9235.7|9223.7|0
1682989200000|2023-05-02 01:00:00|9233.7|9221.7|9235.8|9223.8|9235.8|9223.8|9233.7|9221.7|0
1682989500000|2023-05-02 01:05:00|9235.9|9223.9|9240|9228|9240|9228|9235.9|9223.9|0
1682989800000|2023-05-02 01:10:00|9238|9226|9238|9226|9238|9226|9237.9|9225.9|0
1682990100000|2023-05-02 01:15:00|9240|9228|9244.3|9232.3|9244.3|9232.3|9240|9228|0
1682990400000|2023-05-02 01:20:00|9244.4|9232.4|9244.3|9232.3|9246.4|9234.4|9244.3|9232.3|0
1682990700000|2023-05-02 01:25:00|9242.2|9230.2|9244.3|9232.3|9244.3|9232.3|9242.2|9230.2|0
1682991000000|2023-05-02 01:30:00|9244.2|9232.2|9246.4|9234.4|9246.4|9234.4|9244.2|9232.2|0
1682991300000|2023-05-02 01:35:00|9248.5|9236.5|9248.6|9236.6|9250.7|9238.7|9248.5|9236.5|0
1682991600000|2023-05-02 01:40:00|9247.5|9235.5|9244.4|9232.4|9247.5|9235.5|9244.4|9232.4|0
1682991900000|2023-05-02 01:45:00|9244.3|9232.3|9240.1|9228.1|9244.4|9232.4|9240.1|9228.1|0
1682992200000|2023-05-02 01:50:00|9238|9226|9240.1|9228.1|9240.2|9228.2|9238|9226|0
1682992500000|2023-05-02 01:55:00|9240.2|9228.2|9242.3|9230.3|9242.3|9230.3|9240.1|9228.1|0
1682992800000|2023-05-02 02:00:00|9242.2|9230.2|9242.3|9230.3|9244.4|9232.4|9242.2|9230.2|0
1682993100000|2023-05-02 02:05:00|9242.2|9230.2|9235.9|9223.9|9242.2|9230.2|9235.9|9223.9|0
1682993400000|2023-05-02 02:10:00|9238|9226|9240.1|9228.1|9240.1|9228.1|9238|9226|0
1682993700000|2023-05-02 02:15:00|9240.2|9228.2|9238.1|9226.1|9240.2|9228.2|9238.1|9226.1|0
1682994000000|2023-05-02 02:20:00|9240.2|9228.2|9240.2|9228.2|9240.2|9228.2|9240.2|9228.2|0
1682994300000|2023-05-02 02:25:00|9239.1|9227.1|9238.1|9226.1|9240.2|9228.2|9238.1|9226.1|0
1682994600000|2023-05-02 02:30:00|9240.2|9228.2|9240.2|9228.2|9240.2|9228.2|9238.1|9226.1|0
1682995500000|2023-05-02 02:45:00|9242.3|9230.3|9242.3|9230.3|9242.3|9230.3|9242.3|9230.3|0
1682995800000|2023-05-02 02:50:00|9244.4|9232.4|9242.3|9230.3|9244.4|9232.4|9242.3|9230.3|0
1682996100000|2023-05-02 02:55:00|9244.4|9232.4|9244.4|9232.4|9244.4|9232.4|9244.4|9232.4|0
1682996700000|2023-05-02 03:05:00|9246.5|9234.5|9246.5|9234.5|9246.6|9234.6|9244.4|9232.4|0
1682997000000|2023-05-02 03:10:00|9248.6|9236.6|9248.6|9236.6|9248.7|9236.7|9248.6|9236.6|0
1682997300000|2023-05-02 03:15:00|9248.7|9236.7|9248.7|9236.7|9248.7|9236.7|9248.6|9236.6|0
1682997600000|2023-05-02 03:20:00|9248.6|9236.6|9247.6|9235.6|9248.6|9236.6|9246.5|9234.5|0
1682997900000|2023-05-02 03:25:00|9246.5|9234.5|9246.5|9234.5|9247.6|9235.6|9246.5|9234.5|0
1682998500000|2023-05-02 03:35:00|9246.6|9234.6|9246.6|9234.6|9246.6|9234.6|9246.5|9234.5|0
1682998800000|2023-05-02 03:40:00|9247.6|9235.6|9248.6|9236.6|9248.7|9236.7|9246.6|9234.6|0
1682999100000|2023-05-02 03:45:00|9247.6|9235.6|9248.6|9236.6|9248.6|9236.6|9246.5|9234.5|0
1682999400000|2023-05-02 03:50:00|9248.7|9236.7|9248.7|9236.7|9248.7|9236.7|9248.7|9236.7|0
1683000000000|2023-05-02 04:00:00|9248.8|9236.8|9248.7|9236.7|9250.8|9238.8|9248.7|9236.7|0
1683000300000|2023-05-02 04:05:00|9248.8|9236.8|9250.8|9238.8|9250.8|9238.8|9248.8|9236.8|0
1683000600000|2023-05-02 04:10:00|9250.9|9238.9|9250.9|9238.9|9250.9|9238.9|9250.9|9238.9|0
1683000900000|2023-05-02 04:15:00|9250.8|9238.8|9248.7|9236.7|9250.9|9238.9|9248.7|9236.7|0
1683001200000|2023-05-02 04:20:00|9246.6|9234.6|9246.6|9234.6|9246.6|9234.6|9246.6|9234.6|0
1683001500000|2023-05-02 04:25:00|9246.7|9234.7|9246.7|9234.7|9246.7|9234.7|9246.6|9234.6|0
1683001800000|2023-05-02 04:30:00|9244.6|9232.6|9242.5|9230.5|9244.6|9232.6|9238.3|9226.3|0
1683002100000|2023-05-02 04:35:00|9242.6|9230.6|9246.8|9234.8|9246.8|9234.8|9242.5|9230.5|0
1683002400000|2023-05-02 04:40:00|9246.7|9234.7|9246.7|9234.7|9246.7|9234.7|9244.6|9232.6|0
1683002700000|2023-05-02 04:45:00|9245.7|9233.7|9246.7|9234.7|9246.7|9234.7|9244.6|9232.6|0
1683003000000|2023-05-02 04:50:00|9244.6|9232.6|9246.7|9234.7|9246.7|9234.7|9244.6|9232.6|0
1683003300000|2023-05-02 04:55:00|9247.8|9235.8|9244.6|9232.6|9247.8|9235.8|9244.6|9232.6|0
1683003900000|2023-05-02 05:05:00|9242.6|9230.6|9246.8|9234.8|9246.8|9234.8|9240.5|9228.5|0
1683004200000|2023-05-02 05:10:00|9245.8|9233.8|9246.8|9234.8|9246.8|9234.8|9244.7|9232.7|0
1683004500000|2023-05-02 05:15:00|9244.7|9232.7|9245.8|9233.8|9246.8|9234.8|9244.7|9232.7|0
1683004800000|2023-05-02 05:20:00|9246.8|9234.8|9244.7|9232.7|9246.8|9234.8|9244.7|9232.7|0
1683005100000|2023-05-02 05:25:00|9246.8|9234.8|9246.8|9234.8|9246.8|9234.8|9244.7|9232.7|0
1683005400000|2023-05-02 05:30:00|9246.9|9234.9|9246.8|9234.8|9246.9|9234.9|9246.8|9234.8|0
1683005700000|2023-05-02 05:35:00|9246.9|9234.9|9246.9|9234.9|9246.9|9234.9|9246.8|9234.8|0
1683006000000|2023-05-02 05:40:00|9244.8|9232.8|9246.8|9234.8|9246.9|9234.9|9244.8|9232.8|0
1683006300000|2023-05-02 05:45:00|9245.8|9233.8|9246.8|9234.8|9246.9|9234.9|9244.7|9232.7|0
1683006600000|2023-05-02 05:50:00|9244.7|9232.7|9244.7|9232.7|9244.7|9232.7|9244.7|9232.7|0
1683006900000|2023-05-02 05:55:00|9242.6|9230.6|9243.6|9231.6|9243.6|9231.6|9242.6|9230.6|0
1683007200000|2023-05-02 06:00:00|9242.6|9230.6|9259.8|9254.8|9263.3|9258.3|9242.5|9230.5|79
1683007500000|2023-05-02 06:05:00|9260.3|9255.3|9271.8|9266.8|9273.3|9268.3|9260.3|9255.3|82
1683007800000|2023-05-02 06:10:00|9271.3|9266.3|9268.8|9263.8|9272.3|9267.3|9265.8|9260.8|53
1683008100000|2023-05-02 06:15:00|9267.8|9262.8|9264.8|9259.8|9269.3|9264.3|9262.8|9257.8|28
1683008400000|2023-05-02 06:20:00|9263.3|9258.3|9258.8|9253.8|9265.8|9260.8|9256.3|9251.3|39
1683008700000|2023-05-02 06:25:00|9259.3|9254.3|9255.3|9250.3|9260.3|9255.3|9255.3|9250.3|11
1683009000000|2023-05-02 06:30:00|9254.8|9249.8|9260.3|9255.3|9260.8|9255.8|9254.3|9249.3|25
1683009300000|2023-05-02 06:35:00|9259.3|9254.3|9259.3|9254.3|9260.8|9255.8|9257.3|9252.3|14
1683009600000|2023-05-02 06:40:00|9259.8|9254.8|9259.8|9254.8|9262.3|9257.3|9259.3|9254.3|6
1683009900000|2023-05-02 06:45:00|9260.3|9255.3|9266.3|9261.3|9266.8|9261.8|9260.3|9255.3|8
1683010200000|2023-05-02 06:50:00|9266.8|9261.8|9267.3|9262.3|9269.3|9264.3|9266.3|9261.3|24
1683010500000|2023-05-02 06:55:00|9267.8|9262.8|9263.8|9258.8|9271.8|9266.8|9263.8|9258.8|62
1683010800000|2023-05-02 07:00:00|9264.3|9259.3|9218.8|9213.8|9264.3|9259.3|9216.3|9211.3|2030
1683011100000|2023-05-02 07:05:00|9220.8|9215.8|9236.8|9231.8|9248.8|9243.8|9219.8|9214.8|582
1683011400000|2023-05-02 07:10:00|9237.3|9232.3|9251.8|9246.8|9256.8|9251.8|9234.8|9229.8|271
1683011700000|2023-05-02 07:15:00|9252.3|9247.3|9244.8|9239.8|9266.8|9261.8|9243.8|9238.8|193
1683012000000|2023-05-02 07:20:00|9245.3|9240.3|9239.8|9234.8|9250.8|9245.8|9237.3|9232.3|165
1683012300000|2023-05-02 07:25:00|9239.3|9234.3|9247.3|9242.3|9256.8|9251.8|9231.8|9226.8|265
1683012600000|2023-05-02 07:30:00|9246.8|9241.8|9232.8|9227.8|9252.8|9247.8|9231.8|9226.8|251
1683012900000|2023-05-02 07:35:00|9233.3|9228.3|9222.3|9217.3|9233.8|9228.8|9217.8|9212.8|132
1683013200000|2023-05-02 07:40:00|9225.5|9220.5|9224|9219|9230.5|9225.5|9222|9217|121
1683013500000|2023-05-02 07:45:00|9224.5|9219.5|9218.5|9213.5|9227.5|9222.5|9218.5|9213.5|110
1683013800000|2023-05-02 07:50:00|9218|9213|9211.5|9206.5|9223.5|9218.5|9211|9206|91
1683014100000|2023-05-02 07:55:00|9211|9206|9199.5|9194.5|9211.5|9206.5|9199|9194|98
1683014400000|2023-05-02 08:00:00|9198.5|9193.5|9177|9172|9199|9194|9177|9172|178
1683014700000|2023-05-02 08:05:00|9176.5|9171.5|9176.5|9171.5|9185|9180|9168.5|9163.5|202
1683015000000|2023-05-02 08:10:00|9174.5|9169.5|9165.5|9160.5|9180.5|9175.5|9164.5|9159.5|181
1683015300000|2023-05-02 08:15:00|9165|9160|9169.5|9164.5|9169.5|9164.5|9163|9158|181
1683015600000|2023-05-02 08:20:00|9168.5|9163.5|9171|9166|9180.5|9175.5|9166|9161|163
1683015900000|2023-05-02 08:25:00|9170.5|9165.5|9167|9162|9175|9170|9164.5|9159.5|138
1683016200000|2023-05-02 08:30:00|9167.5|9162.5|9170.5|9165.5|9177|9172|9166.5|9161.5|112
1683016500000|2023-05-02 08:35:00|9170|9165|9174.5|9169.5|9176.5|9171.5|9162.5|9157.5|101
1683016800000|2023-05-02 08:40:00|9173|9168|9182.5|9177.5|9184|9179|9170|9165|82
1683017100000|2023-05-02 08:45:00|9182|9177|9186|9181|9186|9181|9175|9170|88
1683017400000|2023-05-02 08:50:00|9185.5|9180.5|9175|9170|9186.5|9181.5|9174|9169|81
1683017700000|2023-05-02 08:55:00|9174.5|9169.5|9180|9175|9182|9177|9172|9167|44
1683018000000|2023-05-02 09:00:00|9178|9173|9179.5|9174.5|9184.5|9179.5|9176.5|9171.5|74
1683018300000|2023-05-02 09:05:00|9178.5|9173.5|9167.5|9162.5|9180|9175|9162|9157|106
1683018600000|2023-05-02 09:10:00|9168|9163|9172|9167|9180.5|9175.5|9167.5|9162.5|88
1683018900000|2023-05-02 09:15:00|9172.5|9167.5|9188|9183|9189.5|9184.5|9172.5|9167.5|66
1683019200000|2023-05-02 09:20:00|9188.5|9183.5|9189.5|9184.5|9192.5|9187.5|9182.5|9177.5|77
1683019500000|2023-05-02 09:25:00|9189|9184|9185|9180|9192|9187|9182.5|9177.5|45
1683019800000|2023-05-02 09:30:00|9184.5|9179.5|9181|9176|9187.5|9182.5|9177|9172|52
1683020100000|2023-05-02 09:35:00|9180.5|9175.5|9190.5|9185.5|9191.5|9186.5|9180.5|9175.5|41
1683020400000|2023-05-02 09:40:00|9191|9186|9200|9195|9200.5|9195.5|9190.5|9185.5|82
1683020700000|2023-05-02 09:45:00|9200.5|9195.5|9200|9195|9201.5|9196.5|9197.5|9192.5|70
1683021000000|2023-05-02 09:50:00|9199.5|9194.5|9201.5|9196.5|9205|9200|9197.5|9192.5|96
1683021300000|2023-05-02 09:55:00|9201|9196|9197.5|9192.5|9202|9197|9192.5|9187.5|56
1683021600000|2023-05-02 10:00:00|9198|9193|9188|9183|9198.5|9193.5|9185.5|9180.5|60
1683021900000|2023-05-02 10:05:00|9188.5|9183.5|9190.5|9185.5|9191.5|9186.5|9185|9180|41
1683022200000|2023-05-02 10:10:00|9191.5|9186.5|9189|9184|9194|9189|9185|9180|40
1683022500000|2023-05-02 10:15:00|9188.5|9183.5|9194.5|9189.5|9195.5|9190.5|9186.5|9181.5|33
1683022800000|2023-05-02 10:20:00|9194|9189|9199.5|9194.5|9200|9195|9193.5|9188.5|50
1683023100000|2023-05-02 10:25:00|9200.5|9195.5|9204.5|9199.5|9205.5|9200.5|9199|9194|43
1683023400000|2023-05-02 10:30:00|9205.5|9200.5|9206|9201|9206|9201|9200.5|9195.5|45
1683023700000|2023-05-02 10:35:00|9206.5|9201.5|9211|9206|9213.5|9208.5|9205.5|9200.5|43
1683024000000|2023-05-02 10:40:00|9210.5|9205.5|9200|9195|9211|9206|9199.5|9194.5|32
1683024300000|2023-05-02 10:45:00|9200.5|9195.5|9207|9202|9209.5|9204.5|9198.5|9193.5|34
1683024600000|2023-05-02 10:50:00|9206.5|9201.5|9211.5|9206.5|9212.5|9207.5|9206|9201|27
1683024900000|2023-05-02 10:55:00|9212|9207|9209.5|9204.5|9212.5|9207.5|9209.5|9204.5|40
1683025200000|2023-05-02 11:00:00|9210.5|9205.5|9209|9204|9214.5|9209.5|9207|9202|45
1683025500000|2023-05-02 11:05:00|9209.5|9204.5|9212|9207|9213|9208|9209|9204|23
1683025800000|2023-05-02 11:10:00|9211.5|9206.5|9210|9205|9215|9210|9208.5|9203.5|37
1683026100000|2023-05-02 11:15:00|9209.5|9204.5|9210|9205|9212.5|9207.5|9207.5|9202.5|50
1683026400000|2023-05-02 11:20:00|9210.5|9205.5|9209|9204|9211.5|9206.5|9207.5|9202.5|14
1683026700000|2023-05-02 11:25:00|9208.5|9203.5|9204|9199|9209|9204|9203|9198|34
1683027000000|2023-05-02 11:30:00|9204.5|9199.5|9205.5|9200.5|9206.5|9201.5|9203.5|9198.5|34
1683027300000|2023-05-02 11:35:00|9205|9200|9205|9200|9211|9206|9203.5|9198.5|42
1683027600000|2023-05-02 11:40:00|9206.5|9201.5|9206.5|9201.5|9208.5|9203.5|9205|9200|24
1683027900000|2023-05-02 11:45:00|9206|9201|9208|9203|9209|9204|9205|9200|33
1683028200000|2023-05-02 11:50:00|9208.5|9203.5|9212|9207|9212.5|9207.5|9205.5|9200.5|25
1683028500000|2023-05-02 11:55:00|9212.5|9207.5|9215.5|9210.5|9217|9212|9211|9206|19
1683028800000|2023-05-02 12:00:00|9215|9210|9207.5|9202.5|9215|9210|9204|9199|38
1683029100000|2023-05-02 12:05:00|9208|9203|9209.5|9204.5|9210|9205|9205|9200|15
1683029400000|2023-05-02 12:10:00|9209|9204|9208|9203|9211|9206|9206|9201|22
1683029700000|2023-05-02 12:15:00|9207.5|9202.5|9203|9198|9207.5|9202.5|9202|9197|40
1683030000000|2023-05-02 12:20:00|9203.5|9198.5|9202.5|9197.5|9205|9200|9200.5|9195.5|26
1683030300000|2023-05-02 12:25:00|9203|9198|9206.5|9201.5|9207.5|9202.5|9201|9196|25
1683030600000|2023-05-02 12:30:00|9206|9201|9205.5|9200.5|9206.5|9201.5|9199.5|9194.5|53
1683030900000|2023-05-02 12:35:00|9206|9201|9203.5|9198.5|9207.5|9202.5|9203.5|9198.5|20
1683031200000|2023-05-02 12:40:00|9203|9198|9200|9195|9203|9198|9199.5|9194.5|26
1683031500000|2023-05-02 12:45:00|9200.5|9195.5|9194|9189|9200.5|9195.5|9192|9187|62
1683031800000|2023-05-02 12:50:00|9193.5|9188.5|9198|9193|9198|9193|9193|9188|31
1683032100000|2023-05-02 12:55:00|9199|9194|9200|9195|9203.5|9198.5|9198.5|9193.5|38
1683032400000|2023-05-02 13:00:00|9200.5|9195.5|9193.5|9188.5|9201|9196|9193|9188|97
1683032700000|2023-05-02 13:05:00|9193|9188|9191|9186|9193.5|9188.5|9186|9181|128
1683033000000|2023-05-02 13:10:00|9190.5|9185.5|9184|9179|9191|9186|9183|9178|55
1683033300000|2023-05-02 13:15:00|9183.5|9178.5|9194|9189|9194|9189|9183|9178|47
1683033600000|2023-05-02 13:20:00|9193.5|9188.5|9196|9191|9199|9194|9193.5|9188.5|45
1683033900000|2023-05-02 13:25:00|9196.5|9191.5|9200.5|9195.5|9201|9196|9195|9190|61
1683034200000|2023-05-02 13:30:00|9200|9195|9190|9185|9200.5|9195.5|9184|9179|137
1683034500000|2023-05-02 13:35:00|9189.5|9184.5|9187.5|9182.5|9192|9187|9183|9178|85
1683034800000|2023-05-02 13:40:00|9188|9183|9184.5|9179.5|9191|9186|9184|9179|91
1683035100000|2023-05-02 13:45:00|9184|9179|9175.5|9170.5|9186|9181|9175|9170|124
1683035400000|2023-05-02 13:50:00|9175|9170|9170|9165|9177.5|9172.5|9167|9162|142
1683035700000|2023-05-02 13:55:00|9171|9166|9168.5|9163.5|9172|9167|9163|9158|89
1683036000000|2023-05-02 14:00:00|9167.5|9162.5|9149.5|9144.5|9169|9164|9149.5|9144.5|193
1683036300000|2023-05-02 14:05:00|9149|9144|9139|9134|9149.5|9144.5|9132.5|9127.5|162
1683036600000|2023-05-02 14:10:00|9139.6|9134.6|9129.6|9124.6|9141.6|9136.6|9123.6|9118.6|150
1683036900000|2023-05-02 14:15:00|9128.6|9123.6|9123.6|9118.6|9140.1|9135.1|9120.1|9115.1|132
1683037200000|2023-05-02 14:20:00|9124.1|9119.1|9116.1|9111.1|9124.6|9119.6|9112.6|9107.6|147
1683037500000|2023-05-02 14:25:00|9115.6|9110.6|9109.6|9104.6|9121.6|9116.6|9104.6|9099.6|184
1683037800000|2023-05-02 14:30:00|9109.1|9104.1|9104.1|9099.1|9112.6|9107.6|9100.1|9095.1|244
1683038100000|2023-05-02 14:35:00|9103.6|9098.6|9099.6|9094.6|9108.6|9103.6|9090.1|9085.1|255
1683038400000|2023-05-02 14:40:00|9100.1|9095.1|9086.6|9081.6|9107.6|9102.6|9085.1|9080.1|221
1683038700000|2023-05-02 14:45:00|9087.6|9082.6|9093.1|9088.1|9096.1|9091.1|9084.1|9079.1|241
1683039000000|2023-05-02 14:50:00|9092.6|9087.6|9085.6|9080.6|9099.6|9094.6|9080.1|9075.1|172
1683039300000|2023-05-02 14:55:00|9085.1|9080.1|9078.6|9073.6|9087.1|9082.1|9078.6|9073.6|130
1683039600000|2023-05-02 15:00:00|9077.6|9072.6|9089.1|9084.1|9089.1|9084.1|9071.6|9066.6|161
1683039900000|2023-05-02 15:05:00|9088.6|9083.6|9085.1|9080.1|9092.6|9087.6|9082.1|9077.1|129
1683040200000|2023-05-02 15:10:00|9084.6|9079.6|9083.1|9078.1|9090.1|9085.1|9080.6|9075.6|145
1683040500000|2023-05-02 15:15:00|9083.6|9078.6|9080.6|9075.6|9090.6|9085.6|9076.6|9071.6|143
1683040800000|2023-05-02 15:20:00|9079.6|9074.6|9080.1|9075.1|9086.6|9081.6|9076.1|9071.1|118
1683041100000|2023-05-02 15:25:00|9079.6|9074.6|9075.6|9070.6|9082.6|9077.6|9073.1|9068.1|192
1683041400000|2023-05-02 15:30:00|9076.1|9070.1|9085.1|9079.1|9095.1|9088.1|9069.1|9063.1|912
1683041700000|2023-05-02 15:35:00|9086.1|9080.1|9095.1|9089.1|9097.1|9091.1|9085.1|9078.1|170
1683042000000|2023-05-02 15:40:00|9096.1|9088.1|9100.1|9094.1|9104.1|9098.1|9092.1|9085.1|93
1683042300000|2023-05-02 15:45:00|9101.1|9093.1|9103.1|9096.1|9107.1|9100.1|9100.1|9093.1|42
1683042600000|2023-05-02 15:50:00|9102.1|9095.1|9095.1|9088.1|9103.1|9096.1|9088.1|9081.1|29
1683042900000|2023-05-02 15:55:00|9096.1|9089.1|9097.1|9090.1|9097.1|9091.1|9094.1|9087.1|11
1683043200000|2023-05-02 16:00:00|9098.1|9091.1|9093.1|9086.1|9099.1|9092.1|9090.1|9083.1|40
1683043500000|2023-05-02 16:05:00|9092.1|9085.1|9099.1|9091.1|9100.1|9094.1|9090.1|9083.1|12
1683043800000|2023-05-02 16:10:00|9098.1|9092.1|9097.1|9090.1|9099.1|9092.1|9091.1|9084.1|14
1683044100000|2023-05-02 16:15:00|9096.1|9089.1|9096.1|9090.1|9097.1|9091.1|9092.1|9085.1|13
1683044400000|2023-05-02 16:20:00|9095.1|9089.1|9095.1|9088.1|9096.1|9090.1|9088.1|9082.1|32
1683044700000|2023-05-02 16:25:00|9096.1|9089.1|9099.1|9092.1|9101.1|9094.1|9096.1|9089.1|32
1683045000000|2023-05-02 16:30:00|9098.1|9093.1|9098.1|9091.1|9100.1|9093.1|9097.1|9090.1|15
1683045300000|2023-05-02 16:35:00|9097.1|9090.1|9100.1|9094.1|9102.1|9096.1|9097.1|9090.1|11
1683045600000|2023-05-02 16:40:00|9101.1|9093.1|9098.1|9091.1|9101.1|9094.1|9097.1|9090.1|14
1683045900000|2023-05-02 16:45:00|9097.1|9092.1|9095.1|9088.1|9097.1|9092.1|9094.1|9087.1|23
1683046200000|2023-05-02 16:50:00|9096.1|9089.1|9099.1|9093.1|9100.1|9093.1|9095.1|9089.1|5
1683046500000|2023-05-02 16:55:00|9098.1|9092.1|9099.1|9092.1|9100.1|9093.1|9095.1|9088.1|15
1683046800000|2023-05-02 17:00:00|9098.1|9093.1|9101.1|9094.1|9101.1|9094.1|9096.1|9089.1|13
1683047100000|2023-05-02 17:05:00|9102.1|9095.1|9101.1|9094.1|9102.1|9096.1|9101.1|9094.1|7
1683047400000|2023-05-02 17:10:00|9102.1|9095.1|9100.1|9093.1|9103.1|9097.1|9100.1|9092.1|3
1683047700000|2023-05-02 17:15:00|9101.1|9094.1|9102.1|9094.1|9104.1|9096.1|9100.1|9094.1|6
1683048000000|2023-05-02 17:20:00|9101.1|9095.1|9101.1|9095.1|9102.1|9095.1|9099.1|9092.1|6
1683048300000|2023-05-02 17:25:00|9103.1|9096.1|9103.1|9096.1|9106.1|9099.1|9103.1|9096.1|8
1683048600000|2023-05-02 17:30:00|9104.1|9097.1|9101.1|9094.1|9104.1|9097.1|9099.1|9092.1|10
1683048900000|2023-05-02 17:35:00|9103.1|9095.1|9102.1|9096.1|9105.1|9097.1|9102.1|9095.1|4
1683049200000|2023-05-02 17:40:00|9101.1|9095.1|9103.1|9097.1|9104.1|9098.1|9101.1|9095.1|9
1683049500000|2023-05-02 17:45:00|9104.1|9098.1|9111.1|9105.1|9112.1|9106.1|9104.1|9097.1|22
1683049800000|2023-05-02 17:50:00|9112.1|9106.1|9116.1|9109.1|9118.1|9112.1|9112.1|9106.1|27
1683050100000|2023-05-02 17:55:00|9117.1|9110.1|9112.5|9100.5|9117.1|9110.1|9108.1|9100.1|32
1683050400000|2023-05-02 18:00:00|9112.6|9100.6|9108.2|9096.2|9112.6|9100.6|9105.9|9093.9|0
1683050700000|2023-05-02 18:05:00|9109.2|9097.2|9108.2|9096.2|9110.4|9098.4|9108.1|9096.1|0
1683051000000|2023-05-02 18:10:00|9108.1|9096.1|9099.5|9087.5|9108.2|9096.2|9099.4|9087.4|0
1683051300000|2023-05-02 18:15:00|9101.6|9089.6|9106|9094|9106|9094|9099.4|9087.4|0
1683051600000|2023-05-02 18:20:00|9105.9|9093.9|9103.7|9091.7|9106|9094|9101.6|9089.6|0
1683051900000|2023-05-02 18:25:00|9103.8|9091.8|9105.9|9093.9|9106|9094|9101.6|9089.6|0
1683052200000|2023-05-02 18:30:00|9106|9094|9105.9|9093.9|9107|9095|9103.7|9091.7|0
1683052500000|2023-05-02 18:35:00|9104.9|9092.9|9110.3|9098.3|9110.3|9098.3|9103.8|9091.8|0
1683052800000|2023-05-02 18:40:00|9109.2|9097.2|9108.2|9096.2|9110.3|9098.3|9103.8|9091.8|0
1683053100000|2023-05-02 18:45:00|9110.3|9098.3|9112.6|9100.6|9112.6|9100.6|9108.2|9096.2|0
1683053400000|2023-05-02 18:50:00|9112.7|9100.7|9114.7|9102.7|9114.9|9102.9|9111.5|9099.5|0
1683053700000|2023-05-02 18:55:00|9112.6|9100.6|9114.8|9102.8|9114.8|9102.8|9112.6|9100.6|0
1683054000000|2023-05-02 19:00:00|9113.8|9101.8|9108.4|9096.4|9114.9|9102.9|9108.3|9096.3|0
1683054300000|2023-05-02 19:05:00|9110.4|9098.4|9112.7|9100.7|9112.7|9100.7|9108.4|9096.4|0
1683054600000|2023-05-02 19:10:00|9112.8|9100.8|9117.1|9105.1|9117.2|9105.2|9112.8|9100.8|0
1683054900000|2023-05-02 19:15:00|9117.2|9105.2|9114.8|9102.8|9119.2|9107.2|9110.5|9098.5|0
1683055200000|2023-05-02 19:20:00|9114.9|9102.9|9112.8|9100.8|9117|9105|9112.7|9100.7|0
1683055500000|2023-05-02 19:25:00|9114.9|9102.9|9116|9104|9117.1|9105.1|9112.7|9100.7|0
1683055800000|2023-05-02 19:30:00|9115|9103|9108.4|9096.4|9117.1|9105.1|9108.4|9096.4|0
1683056100000|2023-05-02 19:35:00|9108.5|9096.5|9110.6|9098.6|9112.7|9100.7|9106.3|9094.3|0
1683056400000|2023-05-02 19:40:00|9110.5|9098.5|9112.6|9100.6|9112.7|9100.7|9110.4|9098.4|0
1683056700000|2023-05-02 19:45:00|9112.7|9100.7|9108.2|9096.2|9112.7|9100.7|9108.2|9096.2|0
1683057000000|2023-05-02 19:50:00|9107.1|9095.1|9112.8|9100.8|9114.9|9102.9|9107.1|9095.1|0
1683057300000|2023-05-02 19:55:00|9112.7|9100.7|9108.4|9096.4|9114.9|9102.9|9108.4|9096.4|0
1683057600000|2023-05-02 20:00:00|9115.2|9103.2|9116.9|9104.9|9119.7|9107.7|9114.6|9102.6|0
1683057900000|2023-05-02 20:05:00|9117.3|9105.3|9116.3|9104.3|9118|9106|9116.3|9104.3|0
1683058200000|2023-05-02 20:10:00|9116.2|9104.2|9114.1|9102.1|9116.3|9104.3|9113.5|9101.5|0
1683058500000|2023-05-02 20:15:00|9114.2|9102.2|9115.2|9103.2|9115.8|9103.8|9113.1|9101.1|0
1683058800000|2023-05-02 20:20:00|9114.6|9102.6|9114.1|9102.1|9114.6|9102.6|9113.1|9101.1|0
1683059100000|2023-05-02 20:25:00|9113.5|9101.5|9114.1|9102.1|9114.3|9102.3|9112.4|9100.4|0
1683059400000|2023-05-02 20:30:00|9114.2|9102.2|9111.8|9099.8|9115.2|9103.2|9111.8|9099.8|0
1683059700000|2023-05-02 20:35:00|9111.4|9099.4|9113.5|9101.5|9114.6|9102.6|9111.4|9099.4|0
1683060000000|2023-05-02 20:40:00|9113.7|9101.7|9111.4|9099.4|9113.7|9101.7|9110.7|9098.7|0
1683060300000|2023-05-02 20:45:00|9112.4|9100.4|9110.3|9098.3|9112.4|9100.4|9109.7|9097.7|0
1683060600000|2023-05-02 20:50:00|9109.9|9097.9|9109.7|9097.7|9111.4|9099.4|9109.7|9097.7|0
1683060900000|2023-05-02 20:55:00|9109.6|9097.6|9107.1|9095.1|9110.3|9098.3|9106|9094|0
1683061200000|2023-05-02 21:00:00|9107.5|9095.5|9107.7|9095.7|9107.7|9095.7|9107.3|9095.3|0
1683061500000|2023-05-02 21:05:00|9107.5|9095.5|9107.3|9095.3|9107.7|9095.7|9106.9|9094.9|0
1683061800000|2023-05-02 21:10:00|9107.5|9095.5|9106.7|9094.7|9107.7|9095.7|9106.7|9094.7|0
1683062100000|2023-05-02 21:15:00|9107.3|9095.3|9106|9094|9107.3|9095.3|9105.6|9093.6|0
1683062400000|2023-05-02 21:20:00|9106.3|9094.3|9105.4|9093.4|9106.3|9094.3|9104.5|9092.5|0
1683062700000|2023-05-02 21:25:00|9105.2|9093.2|9105.6|9093.6|9106.3|9094.3|9104.8|9092.8|0
1683063000000|2023-05-02 21:30:00|9106.5|9094.5|9106|9094|9106.9|9094.9|9105.6|9093.6|0
1683063300000|2023-05-02 21:35:00|9105.2|9093.2|9106.3|9094.3|9106.3|9094.3|9105.2|9093.2|0
1683063600000|2023-05-02 21:40:00|9106.2|9094.2|9106|9094|9106.7|9094.7|9105.8|9093.8|0
1683063900000|2023-05-02 21:45:00|9105.8|9093.8|9105.2|9093.2|9106.7|9094.7|9105.2|9093.2|0
1683064200000|2023-05-02 21:50:00|9105.8|9093.8|9106.5|9094.5|9106.5|9094.5|9105.8|9093.8|0
1683064500000|2023-05-02 21:55:00|9106.4|9094.4|9105.6|9093.6|9106.4|9094.4|9105.4|9093.4|0
1683064800000|2023-05-02 22:00:00|9105.7|9093.7|9106.9|9094.9|9108|9096|9103.3|9091.3|0
1683065100000|2023-05-02 22:05:00|9106.5|9094.5|9107.5|9095.5|9107.5|9095.5|9105.2|9093.2|0
1683065400000|2023-05-02 22:10:00|9107.7|9095.7|9109|9097|9110.7|9098.7|9107.5|9095.5|0
1683065700000|2023-05-02 22:15:00|9109.4|9097.4|9108.6|9096.6|9109.7|9097.7|9106|9094|0
1683066000000|2023-05-02 22:20:00|9108|9096|9107.5|9095.5|9109|9097|9106.9|9094.9|0
1683066300000|2023-05-02 22:25:00|9108|9096|9109|9097|9109.7|9097.7|9105.8|9093.8|0
1683066600000|2023-05-02 22:30:00|9109.1|9097.1|9109|9097|9111.6|9099.6|9109|9097|0
1683066900000|2023-05-02 22:35:00|9108.6|9096.6|9107.5|9095.5|9110.3|9098.3|9107.5|9095.5|0
1683067200000|2023-05-02 22:40:00|9107.7|9095.7|9107.5|9095.5|9108|9096|9106.5|9094.5|0
1683067500000|2023-05-02 22:45:00|9108|9096|9107.5|9095.5|9108|9096|9106.9|9094.9|0
1683067800000|2023-05-02 22:50:00|9108|9096|9107.5|9095.5|9108|9096|9106.9|9094.9|0
1683068100000|2023-05-02 22:55:00|9107.7|9095.7|9107.5|9095.5|9108|9096|9107.5|9095.5|0
1683068400000|2023-05-02 23:00:00|9107.7|9095.7|9107.5|9095.5|9107.7|9095.7|9105.2|9093.2|0
1683068700000|2023-05-02 23:05:00|9108|9096|9110.3|9098.3|9110.7|9098.7|9108|9096|0
1683069000000|2023-05-02 23:10:00|9109.7|9097.7|9110.3|9098.3|9110.3|9098.3|9109|9097|0
1683069300000|2023-05-02 23:15:00|9109.7|9097.7|9111.4|9099.4|9111.4|9099.4|9109.7|9097.7|0
1683069600000|2023-05-02 23:20:00|9111.8|9099.8|9113.1|9101.1|9113.1|9101.1|9111.8|9099.8|0
1683069900000|2023-05-02 23:25:00|9112.7|9100.7|9113.1|9101.1|9113.5|9101.5|9112.5|9100.5|0
1683070200000|2023-05-02 23:30:00|9113.5|9101.5|9113.1|9101.1|9113.5|9101.5|9112.5|9100.5|0
1683070500000|2023-05-02 23:35:00|9112.5|9100.5|9112.5|9100.5|9113.5|9101.5|9111.8|9099.8|0
1683070800000|2023-05-02 23:40:00|9111.8|9099.8|9113.5|9101.5|9114.2|9102.2|9111.8|9099.8|0
1683071100000|2023-05-02 23:45:00|9113.1|9101.1|9116.3|9104.3|9116.3|9104.3|9113.1|9101.1|0
1683071400000|2023-05-02 23:50:00|9116.9|9104.9|9116.3|9104.3|9116.9|9104.9|9115.9|9103.9|0
1683071700000|2023-05-02 23:55:00|9116.9|9104.9|9118|9106|9118|9106|9116.3|9104.3|0
1683072000000|2023-05-03 00:00:00|9118.4|9106.4|9116.3|9104.3|9118.4|9106.4|9114.6|9102.6|0
1683072300000|2023-05-03 00:05:00|9115.9|9103.9|9116.3|9104.3|9118|9106|9115.9|9103.9|0
1683072600000|2023-05-03 00:10:00|9115.9|9103.9|9111.1|9099.1|9116.3|9104.3|9109.4|9097.4|0
1683072900000|2023-05-03 00:15:00|9110.5|9098.5|9101.5|9089.5|9110.5|9098.5|9096.2|9084.2|0
1683073200000|2023-05-03 00:20:00|9103.6|9091.6|9103.6|9091.6|9105.6|9093.6|9101.4|9089.4|0
1683073500000|2023-05-03 00:25:00|9105.6|9093.6|9103.6|9091.6|9105.6|9093.6|9101.5|9089.5|0
1683073800000|2023-05-03 00:30:00|9105.7|9093.7|9107.8|9095.8|9107.8|9095.8|9105.7|9093.7|0
1683074100000|2023-05-03 00:35:00|9107.9|9095.9|9109.9|9097.9|9110|9098|9107.9|9095.9|0
1683074400000|2023-05-03 00:40:00|9110|9098|9110|9098|9112.1|9100.1|9107.9|9095.9|0
1683074700000|2023-05-03 00:45:00|9108.9|9096.9|9110|9098|9110|9098|9108.9|9096.9|0
1683075000000|2023-05-03 00:50:00|9109.9|9097.9|9110|9098|9110|9098|9109.9|9097.9|0
1683075600000|2023-05-03 01:00:00|9112.1|9100.1|9112|9100|9112.1|9100.1|9112|9100|0
1683075900000|2023-05-03 01:05:00|9109.9|9097.9|9107.9|9095.9|9109.9|9097.9|9107.8|9095.8|0
1683076200000|2023-05-03 01:10:00|9107.8|9095.8|9107.9|9095.9|9109.9|9097.9|9107.8|9095.8|0
1683076500000|2023-05-03 01:15:00|9105.8|9093.8|9103.7|9091.7|9105.8|9093.8|9103.7|9091.7|0
1683076800000|2023-05-03 01:20:00|9103.6|9091.6|9105.8|9093.8|9105.8|9093.8|9103.6|9091.6|0
1683077100000|2023-05-03 01:25:00|9105.7|9093.7|9103.7|9091.7|9105.8|9093.8|9103.7|9091.7|0
1683077400000|2023-05-03 01:30:00|9101.6|9089.6|9103.7|9091.7|9103.7|9091.7|9101.6|9089.6|0
1683077700000|2023-05-03 01:35:00|9105.8|9093.8|9103.7|9091.7|9105.8|9093.8|9103.7|9091.7|0
1683078000000|2023-05-03 01:40:00|9105.8|9093.8|9103.7|9091.7|9105.8|9093.8|9103.7|9091.7|0
1683078300000|2023-05-03 01:45:00|9101.6|9089.6|9101.6|9089.6|9101.6|9089.6|9101.6|9089.6|0
1683078600000|2023-05-03 01:50:00|9101.5|9089.5|9101.5|9089.5|9101.6|9089.6|9099.5|9087.5|0
1683078900000|2023-05-03 01:55:00|9101.6|9089.6|9103.7|9091.7|9103.7|9091.7|9101.6|9089.6|0
1683079200000|2023-05-03 02:00:00|9105.8|9093.8|9108|9096|9108|9096|9105.8|9093.8|0
1683079500000|2023-05-03 02:05:00|9107.9|9095.9|9107.9|9095.9|9107.9|9095.9|9105.8|9093.8|0
1683079800000|2023-05-03 02:10:00|9106.9|9094.9|9105.9|9093.9|9108|9096|9105.9|9093.9|0
1683080100000|2023-05-03 02:15:00|9106.9|9094.9|9105.9|9093.9|9106.9|9094.9|9105.9|9093.9|0
1683080400000|2023-05-03 02:20:00|9107.9|9095.9|9107.9|9095.9|9107.9|9095.9|9106.9|9094.9|0
1683080700000|2023-05-03 02:25:00|9106.9|9094.9|9105.8|9093.8|9106.9|9094.9|9105.8|9093.8|0
1683081000000|2023-05-03 02:30:00|9107.9|9095.9|9110|9098|9110|9098|9107.9|9095.9|0
1683081300000|2023-05-03 02:35:00|9109.9|9097.9|9110|9098|9110|9098|9107.9|9095.9|0
1683081600000|2023-05-03 02:40:00|9107.9|9095.9|9107.9|9095.9|9109|9097|9107.9|9095.9|0
1683081900000|2023-05-03 02:45:00|9110|9098|9112.1|9100.1|9112.1|9100.1|9110|9098|0
1683082200000|2023-05-03 02:50:00|9110.1|9098.1|9110|9098|9112.1|9100.1|9110|9098|0
1683082800000|2023-05-03 03:00:00|9110.1|9098.1|9110|9098|9111.1|9099.1|9110|9098|0
1683083400000|2023-05-03 03:10:00|9110.1|9098.1|9110.1|9098.1|9110.1|9098.1|9110|9098|0
1683083700000|2023-05-03 03:15:00|9112.2|9100.2|9110|9098|9112.2|9100.2|9110|9098|0
1683084000000|2023-05-03 03:20:00|9108|9096|9107.9|9095.9|9108|9096|9105.8|9093.8|0
1683084300000|2023-05-03 03:25:00|9105.8|9093.8|9105.9|9093.9|9106.9|9094.9|9105.8|9093.8|0
1683084600000|2023-05-03 03:30:00|9107.9|9095.9|9108|9096|9108|9096|9105.9|9093.9|0
1683084900000|2023-05-03 03:35:00|9107.9|9095.9|9108|9096|9108|9096|9105.9|9093.9|0
1683085200000|2023-05-03 03:40:00|9109|9097|9110.1|9098.1|9110.1|9098.1|9109|9097|0
1683085500000|2023-05-03 03:45:00|9112.2|9100.2|9110|9098|9112.2|9100.2|9110|9098|0
1683085800000|2023-05-03 03:50:00|9110.1|9098.1|9112.1|9100.1|9112.1|9100.1|9110.1|9098.1|0
1683086100000|2023-05-03 03:55:00|9112.2|9100.2|9112.1|9100.1|9112.2|9100.2|9112.1|9100.1|0
1683086400000|2023-05-03 04:00:00|9112.2|9100.2|9114.2|9102.2|9114.2|9102.2|9112.1|9100.1|0
1683086700000|2023-05-03 04:05:00|9113.2|9101.2|9112.1|9100.1|9113.2|9101.2|9112.1|9100.1|0
1683087000000|2023-05-03 04:10:00|9110.1|9098.1|9110.1|9098.1|9110.1|9098.1|9110.1|9098.1|0
1683087600000|2023-05-03 04:20:00|9110|9098|9110|9098|9110|9098|9107.9|9095.9|0
1683087900000|2023-05-03 04:25:00|9110.1|9098.1|9112.5|9100.5|9112.5|9100.5|9110.1|9098.1|0
1683088200000|2023-05-03 04:30:00|9114.5|9102.5|9112.4|9100.4|9114.5|9102.5|9112.4|9100.4|0
1683089100000|2023-05-03 04:45:00|9113.5|9101.5|9114.5|9102.5|9114.5|9102.5|9113.5|9101.5|0
1683089400000|2023-05-03 04:50:00|9112.5|9100.5|9114.5|9102.5|9114.5|9102.5|9112.5|9100.5|0
1683089700000|2023-05-03 04:55:00|9112.4|9100.4|9112.5|9100.5|9112.5|9100.5|9112.4|9100.4|0
1683090000000|2023-05-03 05:00:00|9114.5|9102.5|9120.9|9108.9|9120.9|9108.9|9114.5|9102.5|0
1683090300000|2023-05-03 05:05:00|9120.8|9108.8|9118.7|9106.7|9120.8|9108.8|9116.7|9104.7|0
1683090600000|2023-05-03 05:10:00|9118.8|9106.8|9120.9|9108.9|9120.9|9108.9|9118.7|9106.7|0
1683090900000|2023-05-03 05:15:00|9122.9|9110.9|9116.6|9104.6|9123|9111|9116.6|9104.6|0
1683091200000|2023-05-03 05:20:00|9116.7|9104.7|9112.5|9100.5|9116.7|9104.7|9112.4|9100.4|0
1683091500000|2023-05-03 05:25:00|9113.5|9101.5|9112.5|9100.5|9114.6|9102.6|9112.5|9100.5|0
1683091800000|2023-05-03 05:30:00|9114.6|9102.6|9112.4|9100.4|9114.6|9102.6|9112.4|9100.4|0
1683092100000|2023-05-03 05:35:00|9112.5|9100.5|9110.4|9098.4|9113.5|9101.5|9110.4|9098.4|0
1683092400000|2023-05-03 05:40:00|9111.4|9099.4|9114.6|9102.6|9114.6|9102.6|9110.4|9098.4|0
1683092700000|2023-05-03 05:45:00|9115.6|9103.6|9114.6|9102.6|9115.6|9103.6|9112.5|9100.5|0
1683093000000|2023-05-03 05:50:00|9116.7|9104.7|9117.7|9105.7|9119.7|9107.7|9112.6|9100.6|0
1683093300000|2023-05-03 05:55:00|9118.7|9106.7|9119.7|9107.7|9119.7|9107.7|9117.6|9105.6|0
1683093600000|2023-05-03 06:00:00|9121.8|9109.8|9123.1|9118.1|9133.6|9128.6|9120.7|9108.7|42
1683093900000|2023-05-03 06:05:00|9123.6|9118.6|9122.1|9117.1|9126.1|9121.1|9118.6|9113.6|69
1683094200000|2023-05-03 06:10:00|9123.1|9118.1|9128.1|9123.1|9131.6|9126.6|9122.1|9117.1|20
1683094500000|2023-05-03 06:15:00|9127.6|9122.6|9127.1|9122.1|9129.6|9124.6|9126.1|9121.1|11
1683094800000|2023-05-03 06:20:00|9127.6|9122.6|9123.6|9118.6|9128.6|9123.6|9123.1|9118.1|22
1683095100000|2023-05-03 06:25:00|9124.1|9119.1|9126.1|9121.1|9126.1|9121.1|9122.6|9117.6|8
1683095400000|2023-05-03 06:30:00|9126.6|9121.6|9127.6|9122.6|9129.1|9124.1|9123.6|9118.6|41
1683095700000|2023-05-03 06:35:00|9127.1|9122.1|9128.1|9123.1|9129.1|9124.1|9124.6|9119.6|23
1683096000000|2023-05-03 06:40:00|9127.6|9122.6|9125.1|9120.1|9130.6|9125.6|9125.1|9120.1|10
1683096300000|2023-05-03 06:45:00|9125.6|9120.6|9123.1|9118.1|9128.6|9123.6|9123.1|9118.1|16
1683096600000|2023-05-03 06:50:00|9122.1|9117.1|9123.6|9118.6|9124.1|9119.1|9121.1|9116.1|19
1683096900000|2023-05-03 06:55:00|9124.1|9119.1|9121.1|9116.1|9126.1|9121.1|9117.1|9112.1|101
1683097200000|2023-05-03 07:00:00|9120.6|9115.6|9126.6|9121.6|9136.6|9131.6|9118.1|9113.1|1158
1683097500000|2023-05-03 07:05:00|9126.1|9121.1|9108.6|9103.6|9126.1|9121.1|9099.6|9094.6|578
1683097800000|2023-05-03 07:10:00|9107.1|9102.1|9111.1|9106.1|9121.1|9116.1|9105.6|9100.6|229
1683098100000|2023-05-03 07:15:00|9112.1|9107.1|9125.6|9120.6|9129.1|9124.1|9106.6|9101.6|207
1683098400000|2023-05-03 07:20:00|9125.1|9120.1|9115.6|9110.6|9130.1|9125.1|9115.6|9110.6|146
1683098700000|2023-05-03 07:25:00|9116.1|9111.1|9122.1|9117.1|9125.1|9120.1|9116.1|9111.1|95
1683099000000|2023-05-03 07:30:00|9121.6|9116.6|9121.1|9116.1|9127.1|9122.1|9117.1|9112.1|136
1683099300000|2023-05-03 07:35:00|9120.6|9115.6|9108.6|9103.6|9122.6|9117.6|9107.6|9102.6|187
1683099600000|2023-05-03 07:40:00|9107.5|9102.5|9109|9104|9112.5|9107.5|9105|9100|85
1683099900000|2023-05-03 07:45:00|9109.5|9104.5|9112.5|9107.5|9115.5|9110.5|9107.5|9102.5|41
1683100200000|2023-05-03 07:50:00|9112|9107|9103|9098|9115.5|9110.5|9102|9097|62
1683100500000|2023-05-03 07:55:00|9102.5|9097.5|9102.5|9097.5|9107.5|9102.5|9098.5|9093.5|111
1683100800000|2023-05-03 08:00:00|9103|9098|9090|9085|9109.5|9104.5|9090|9085|67
1683101100000|2023-05-03 08:05:00|9091|9086|9090|9085|9102|9097|9088.5|9083.5|160
1683101400000|2023-05-03 08:10:00|9090.5|9085.5|9087.5|9082.5|9095.5|9090.5|9086|9081|80
1683101700000|2023-05-03 08:15:00|9088|9083|9089.5|9084.5|9091.5|9086.5|9079.5|9074.5|61
1683102000000|2023-05-03 08:20:00|9089|9084|9074.5|9069.5|9090|9085|9073.5|9068.5|46
1683102300000|2023-05-03 08:25:00|9075|9070|9080|9075|9085.5|9080.5|9073.5|9068.5|48
1683102600000|2023-05-03 08:30:00|9080.5|9075.5|9086|9081|9090|9085|9080.5|9075.5|47
1683102900000|2023-05-03 08:35:00|9086.5|9081.5|9093|9088|9093.5|9088.5|9081.5|9076.5|51
1683103200000|2023-05-03 08:40:00|9093.5|9088.5|9093|9088|9100|9095|9089.5|9084.5|59
1683103500000|2023-05-03 08:45:00|9092.5|9087.5|9084|9079|9093|9088|9081.5|9076.5|39
1683103800000|2023-05-03 08:50:00|9083.5|9078.5|9082.5|9077.5|9086|9081|9076.5|9071.5|56
1683104100000|2023-05-03 08:55:00|9082|9077|9084|9079|9088|9083|9082|9077|23
1683104400000|2023-05-03 09:00:00|9083.5|9078.5|9085|9080|9092|9087|9082.5|9077.5|34
1683104700000|2023-05-03 09:05:00|9084.5|9079.5|9079|9074|9088|9083|9077|9072|58
1683105000000|2023-05-03 09:10:00|9079.5|9074.5|9078|9073|9083|9078|9077.5|9072.5|48
1683105300000|2023-05-03 09:15:00|9077.5|9072.5|9074|9069|9079|9074|9072|9067|30
1683105600000|2023-05-03 09:20:00|9073.5|9068.5|9079|9074|9080|9075|9072|9067|34
1683105900000|2023-05-03 09:25:00|9078.5|9073.5|9076|9071|9079|9074|9072.5|9067.5|34
1683106200000|2023-05-03 09:30:00|9076.5|9071.5|9068.5|9063.5|9076.5|9071.5|9066|9061|39
1683106500000|2023-05-03 09:35:00|9067.5|9062.5|9061.5|9056.5|9068|9063|9059.5|9054.5|50
1683106800000|2023-05-03 09:40:00|9061|9056|9069.5|9064.5|9070.5|9065.5|9059|9054|40
1683107100000|2023-05-03 09:45:00|9070|9065|9077|9072|9078.5|9073.5|9068.5|9063.5|35
1683107400000|2023-05-03 09:50:00|9076.5|9071.5|9077.5|9072.5|9081|9076|9074|9069|29
1683107700000|2023-05-03 09:55:00|9078|9073|9078.5|9073.5|9082|9077|9074|9069|23
1683108000000|2023-05-03 10:00:00|9080|9075|9076|9071|9080.5|9075.5|9076|9071|74
1683108300000|2023-05-03 10:05:00|9076.5|9071.5|9082|9077|9082|9077|9076|9071|45
1683108600000|2023-05-03 10:10:00|9082.5|9077.5|9087|9082|9087.5|9082.5|9082|9077|48
1683108900000|2023-05-03 10:15:00|9087.5|9082.5|9083|9078|9090.5|9085.5|9082|9077|34
1683109200000|2023-05-03 10:20:00|9082.5|9077.5|9077|9072|9084.5|9079.5|9075.5|9070.5|36
1683109500000|2023-05-03 10:25:00|9076.5|9071.5|9066.5|9061.5|9076.5|9071.5|9063|9058|26
1683109800000|2023-05-03 10:30:00|9067|9062|9067.5|9062.5|9068.5|9063.5|9061.5|9056.5|57
1683110100000|2023-05-03 10:35:00|9068|9063|9068.5|9063.5|9072.5|9067.5|9066.5|9061.5|27
1683110400000|2023-05-03 10:40:00|9068|9063|9064.5|9059.5|9072|9067|9063|9058|36
1683110700000|2023-05-03 10:45:00|9065|9060|9052|9047|9065|9060|9051.5|9046.5|46
1683111000000|2023-05-03 10:50:00|9051.5|9046.5|9055.5|9050.5|9056|9051|9047.5|9042.5|74
1683111300000|2023-05-03 10:55:00|9056.5|9051.5|9065.5|9060.5|9065.5|9060.5|9056|9051|64
1683111600000|2023-05-03 11:00:00|9066.5|9061.5|9068|9063|9069.5|9064.5|9063|9058|46
1683111900000|2023-05-03 11:05:00|9067.5|9062.5|9065.5|9060.5|9070.5|9065.5|9063.5|9058.5|40
1683112200000|2023-05-03 11:10:00|9066.5|9061.5|9073.5|9068.5|9074|9069|9065.5|9060.5|122
1683112500000|2023-05-03 11:15:00|9074|9069|9072.5|9067.5|9074|9069|9067|9062|26
1683112800000|2023-05-03 11:20:00|9073|9068|9070|9065|9074|9069|9069|9064|47
1683113100000|2023-05-03 11:25:00|9070.5|9065.5|9068.5|9063.5|9072|9067|9067|9062|26
1683113400000|2023-05-03 11:30:00|9068|9063|9066|9061|9071|9066|9066|9061|33
1683113700000|2023-05-03 11:35:00|9066.5|9061.5|9060|9055|9069.5|9064.5|9058.5|9053.5|56
1683114000000|2023-05-03 11:40:00|9058.4|9053.4|9058.9|9053.9|9060.4|9055.4|9056.9|9051.9|30
1683114300000|2023-05-03 11:45:00|9059.4|9054.4|9046.9|9041.9|9059.9|9054.9|9045.9|9040.9|56
1683114600000|2023-05-03 11:50:00|9047.4|9042.4|9052.4|9047.4|9053.9|9048.9|9044.9|9039.9|77
1683114900000|2023-05-03 11:55:00|9051.9|9046.9|9051.4|9046.4|9054.9|9049.9|9049.9|9044.9|23
1683115200000|2023-05-03 12:00:00|9050.9|9045.9|9053.9|9048.9|9055.9|9050.9|9050.9|9045.9|61
1683115500000|2023-05-03 12:05:00|9052.9|9047.9|9055.4|9050.4|9057.9|9052.9|9051.9|9046.9|65
1683115800000|2023-05-03 12:10:00|9055.9|9050.9|9052.9|9047.9|9057.9|9052.9|9052.9|9047.9|40
1683116100000|2023-05-03 12:15:00|9050.4|9045.4|9064.4|9059.4|9070.4|9065.4|9050.4|9045.4|188
1683116400000|2023-05-03 12:20:00|9064.9|9059.9|9055.4|9050.4|9069.4|9064.4|9054.9|9049.9|72
1683116700000|2023-05-03 12:25:00|9054.9|9049.9|9048.4|9043.4|9055.9|9050.9|9048.4|9043.4|56
1683117000000|2023-05-03 12:30:00|9048.9|9043.9|9043.9|9038.9|9050.9|9045.9|9043.9|9038.9|84
1683117300000|2023-05-03 12:35:00|9044.4|9039.4|9043.4|9038.4|9047.9|9042.9|9041.9|9036.9|36
1683117600000|2023-05-03 12:40:00|9043.9|9038.9|9038.9|9033.9|9043.9|9038.9|9036.9|9031.9|66
1683117900000|2023-05-03 12:45:00|9038.4|9033.4|9039.4|9034.4|9040.4|9035.4|9035.9|9030.9|64
1683118200000|2023-05-03 12:50:00|9038.9|9033.9|9043.9|9038.9|9044.4|9039.4|9038.9|9033.9|68
1683118500000|2023-05-03 12:55:00|9042.4|9037.4|9038.4|9033.4|9042.9|9037.9|9037.4|9032.4|66
1683118800000|2023-05-03 13:00:00|9037.9|9032.9|9037.9|9032.9|9040.9|9035.9|9035.9|9030.9|53
1683119100000|2023-05-03 13:05:00|9038.4|9033.4|9040.4|9035.4|9042.4|9037.4|9038.4|9033.4|37
1683119400000|2023-05-03 13:10:00|9040.9|9035.9|9044.9|9039.9|9048.4|9043.4|9040.4|9035.4|47
1683119700000|2023-05-03 13:15:00|9045.9|9040.9|9046.4|9041.4|9047.9|9042.9|9044.9|9039.9|40
1683120000000|2023-05-03 13:20:00|9045.9|9040.9|9043.4|9038.4|9050.4|9045.4|9043.4|9038.4|41
1683120300000|2023-05-03 13:25:00|9042.9|9037.9|9045.9|9040.9|9048.4|9043.4|9042.9|9037.9|29
1683120600000|2023-05-03 13:30:00|9046.4|9041.4|9048.9|9043.9|9054.9|9049.9|9045.9|9040.9|121
1683120900000|2023-05-03 13:35:00|9048.4|9043.4|9056.9|9051.9|9057.9|9052.9|9045.4|9040.4|102
1683121200000|2023-05-03 13:40:00|9057.9|9052.9|9052.4|9047.4|9061.4|9056.4|9051.9|9046.9|77
1683121500000|2023-05-03 13:45:00|9052.9|9047.9|9062.4|9057.4|9063.4|9058.4|9050.4|9045.4|48
1683121800000|2023-05-03 13:50:00|9062.9|9057.9|9064.4|9059.4|9070.4|9065.4|9062.9|9057.9|67
1683122100000|2023-05-03 13:55:00|9064.9|9059.9|9057.4|9052.4|9065.9|9060.9|9056.4|9051.4|60
1683122400000|2023-05-03 14:00:00|9057.9|9052.9|9063.9|9058.9|9068.9|9063.9|9057.9|9052.9|137
1683122700000|2023-05-03 14:05:00|9064.4|9059.4|9071.9|9066.9|9071.9|9066.9|9063.4|9058.4|121
1683123000000|2023-05-03 14:10:00|9072.4|9067.4|9069.9|9064.9|9074.4|9069.4|9065.4|9060.4|156
1683123300000|2023-05-03 14:15:00|9069.4|9064.4|9071.4|9066.4|9071.9|9066.9|9067.4|9062.4|82
1683123600000|2023-05-03 14:20:00|9071.9|9066.9|9074.9|9069.9|9080.9|9075.9|9070.9|9065.9|126
1683123900000|2023-05-03 14:25:00|9074.4|9069.4|9068.9|9063.9|9075.4|9070.4|9067.4|9062.4|108
1683124200000|2023-05-03 14:30:00|9068.4|9063.4|9070.4|9065.4|9074.4|9069.4|9068.4|9063.4|85
1683124500000|2023-05-03 14:35:00|9069.9|9064.9|9069.9|9064.9|9075.4|9070.4|9068.9|9063.9|89
1683124800000|2023-05-03 14:40:00|9069.4|9064.4|9067.9|9062.9|9073.9|9068.9|9065.9|9060.9|78
1683125100000|2023-05-03 14:45:00|9067.4|9062.4|9067.9|9062.9|9070.9|9065.9|9061.9|9056.9|108
1683125400000|2023-05-03 14:50:00|9067.4|9062.4|9064.4|9059.4|9071.9|9066.9|9064.4|9059.4|122
1683125700000|2023-05-03 14:55:00|9063.9|9058.9|9071.9|9066.9|9076.9|9071.9|9063.9|9058.9|101
1683126000000|2023-05-03 15:00:00|9072.4|9067.4|9069.9|9064.9|9076.4|9071.4|9069.4|9064.4|100
1683126300000|2023-05-03 15:05:00|9070.4|9065.4|9065.9|9060.9|9072.9|9067.9|9063.4|9058.4|80
1683126600000|2023-05-03 15:10:00|9065.4|9060.4|9065.4|9060.4|9067.4|9062.4|9062.9|9057.9|72
1683126900000|2023-05-03 15:15:00|9064.4|9059.4|9062.4|9057.4|9066.4|9061.4|9061.4|9056.4|73
1683127200000|2023-05-03 15:20:00|9061.9|9056.9|9067.4|9062.4|9068.4|9063.4|9061.9|9056.9|162
1683127500000|2023-05-03 15:25:00|9068.4|9063.4|9071.4|9066.4|9071.9|9066.9|9065.9|9060.9|194
1683127800000|2023-05-03 15:30:00|9071.9|9066.9|9080.9|9074.9|9080.9|9074.9|9068.9|9062.9|440
1683128100000|2023-05-03 15:35:00|9079.9|9073.9|9079.9|9073.9|9087.9|9080.9|9076.9|9070.9|186
1683128400000|2023-05-03 15:40:00|9078.9|9072.9|9073.9|9066.9|9079.9|9073.9|9071.9|9065.9|32
1683128700000|2023-05-03 15:45:00|9074.9|9067.9|9087.9|9081.9|9087.9|9081.9|9074.9|9066.9|48
1683129000000|2023-05-03 15:50:00|9088.9|9082.9|9083.9|9077.9|9091.9|9085.9|9083.9|9077.9|101
1683129300000|2023-05-03 15:55:00|9084.9|9076.9|9091.9|9084.9|9092.9|9086.9|9083.9|9076.9|99
1683129600000|2023-05-03 16:00:00|9090.9|9083.9|9094.9|9087.9|9095.9|9088.9|9090.9|9083.9|9
1683129900000|2023-05-03 16:05:00|9093.9|9086.9|9096.9|9089.9|9098.9|9091.9|9092.9|9085.9|5
1683130200000|2023-05-03 16:10:00|9097.9|9090.9|9095.9|9088.9|9097.9|9090.9|9094.9|9088.9|12
1683130500000|2023-05-03 16:15:00|9094.9|9089.9|9090.9|9084.9|9095.9|9089.9|9090.9|9083.9|25
1683130800000|2023-05-03 16:20:00|9089.9|9083.9|9090.9|9084.9|9093.9|9086.9|9089.9|9083.9|47
1683131100000|2023-05-03 16:25:00|9091.9|9085.9|9095.9|9088.9|9096.9|9089.9|9090.9|9083.9|22
1683131400000|2023-05-03 16:30:00|9096.9|9089.9|9096.9|9090.9|9097.9|9091.9|9095.9|9088.9|9
1683131700000|2023-05-03 16:35:00|9095.9|9089.9|9095.9|9088.9|9097.9|9090.9|9094.9|9087.9|14
1683132000000|2023-05-03 16:40:00|9096.9|9089.9|9096.9|9089.9|9097.9|9091.9|9095.9|9088.9|6
1683132300000|2023-05-03 16:45:00|9097.9|9090.9|9097.9|9090.9|9098.9|9091.9|9095.9|9089.9|7
1683132600000|2023-05-03 16:50:00|9096.9|9089.9|9099.9|9092.9|9100.9|9093.9|9096.9|9089.9|9
1683132900000|2023-05-03 16:55:00|9100.9|9093.9|9101.9|9095.9|9101.9|9095.9|9099.9|9092.9|9
1683133200000|2023-05-03 17:00:00|9102.9|9096.9|9106.9|9099.9|9107.9|9101.9|9102.9|9096.9|12
1683133500000|2023-05-03 17:05:00|9105.9|9096.9|9105.9|9098.9|9106.9|9098.9|9104.9|9096.9|2
1683133800000|2023-05-03 17:10:00|9106.9|9099.9|9107.9|9100.9|9108.9|9101.9|9106.9|9098.9|2
1683134100000|2023-05-03 17:15:00|9106.9|9099.9|9106.9|9099.9|9107.9|9100.9|9102.9|9096.9|9
1683134400000|2023-05-03 17:20:00|9107.9|9100.9|9108.9|9100.9|9108.9|9101.9|9105.9|9098.9|7
1683134700000|2023-05-03 17:25:00|9107.9|9099.9|9110.9|9103.9|9110.9|9103.9|9107.9|9099.9|2
1683135000000|2023-05-03 17:30:00|9112.9|9105.9|9110.9|9103.9|9113.9|9106.9|9110.9|9103.9|8
1683135300000|2023-05-03 17:35:00|9109.9|9101.9|9104.9|9097.9|9109.9|9101.9|9104.9|9097.9|5
1683135600000|2023-05-03 17:40:00|9106.9|9099.9|9105.9|9098.9|9108.9|9100.9|9105.9|9098.9|5
1683135900000|2023-05-03 17:45:00|9106.9|9099.9|9100.9|9093.9|9106.9|9099.9|9098.9|9092.9|9
1683136200000|2023-05-03 17:50:00|9102.9|9094.9|9106.9|9100.9|9108.9|9100.9|9102.9|9094.9|17
1683136500000|2023-05-03 17:55:00|9107.9|9098.9|9123.6|9111.6|9123.6|9111.6|9105.9|9098.4|39
1683136800000|2023-05-03 18:00:00|9121.5|9109.5|9115.1|9103.1|9134.7|9122.7|9106.3|9094.3|0
1683137100000|2023-05-03 18:05:00|9115.2|9103.2|9114.9|9102.9|9119.5|9107.5|9104.2|9092.2|0
1683137400000|2023-05-03 18:10:00|9115|9103|9119.3|9107.3|9119.3|9107.3|9106.2|9094.2|0
1683137700000|2023-05-03 18:15:00|9119.4|9107.4|9125.6|9113.6|9128|9116|9119.3|9107.3|0
1683138000000|2023-05-03 18:20:00|9127.7|9115.7|9132|9120|9134.3|9122.3|9123.4|9111.4|0
1683138300000|2023-05-03 18:25:00|9131.9|9119.9|9127.8|9115.8|9138.5|9126.5|9127.7|9115.7|0
1683138600000|2023-05-03 18:30:00|9128.9|9116.9|9114.9|9102.9|9129.9|9117.9|9114.8|9102.8|0
1683138900000|2023-05-03 18:35:00|9116.9|9104.9|9131.9|9119.9|9134|9122|9099.4|9087.4|0
1683139200000|2023-05-03 18:40:00|9133|9121|9125.3|9113.3|9149.2|9137.2|9116.7|9104.7|0
1683139500000|2023-05-03 18:45:00|9125.4|9113.4|9125|9113|9137.2|9125.2|9122.8|9110.8|0
1683139800000|2023-05-03 18:50:00|9122.9|9110.9|9122.8|9110.8|9126.1|9114.1|9105.4|9093.4|0
1683140100000|2023-05-03 18:55:00|9121.7|9109.7|9129.3|9117.3|9133.9|9121.9|9116.3|9104.3|0
1683140400000|2023-05-03 19:00:00|9128.3|9116.3|9127.1|9115.1|9131.6|9119.6|9116.2|9104.2|0
1683140700000|2023-05-03 19:05:00|9126|9114|9111.7|9099.7|9140|9128|9107.2|9095.2|0
1683141000000|2023-05-03 19:10:00|9109.6|9097.6|9097.6|9085.6|9109.6|9097.6|9096.4|9084.4|0
1683141300000|2023-05-03 19:15:00|9098.6|9086.6|9094.6|9082.6|9101.3|9089.3|9090.1|9078.1|0
1683141600000|2023-05-03 19:20:00|9094.5|9082.5|9096.7|9084.7|9099|9087|9079.3|9067.3|0
1683141900000|2023-05-03 19:25:00|9096.6|9084.6|9081.4|9069.4|9103.3|9091.3|9079.3|9067.3|0
1683142200000|2023-05-03 19:30:00|9081.3|9069.3|9083.5|9071.5|9083.6|9071.6|9074.9|9062.9|0
1683142500000|2023-05-03 19:35:00|9083.4|9071.4|9081.3|9069.3|9085.8|9073.8|9079.3|9067.3|0
1683142800000|2023-05-03 19:40:00|9081.2|9069.2|9077.4|9065.4|9081.7|9069.7|9074.7|9062.7|0
1683143100000|2023-05-03 19:45:00|9077.3|9065.3|9075.1|9063.1|9081.8|9069.8|9075|9063|0
1683143400000|2023-05-03 19:50:00|9073|9061|9075.2|9063.2|9079.5|9067.5|9072.9|9060.9|0
1683143700000|2023-05-03 19:55:00|9075.1|9063.1|9069.9|9057.9|9075.4|9063.4|9068.8|9056.8|0
1683144000000|2023-05-03 20:00:00|9067.2|9055.2|9077.2|9065.2|9077.9|9065.9|9062.8|9050.8|0
1683144300000|2023-05-03 20:05:00|9076.6|9064.6|9087.4|9075.4|9087.8|9075.8|9076.6|9064.6|0
1683144600000|2023-05-03 20:10:00|9087.8|9075.8|9085|9073|9089.5|9077.5|9082.7|9070.7|0
1683144900000|2023-05-03 20:15:00|9085.6|9073.6|9082.2|9070.2|9087.8|9075.8|9082.2|9070.2|0
1683145200000|2023-05-03 20:20:00|9082.3|9070.3|9080.1|9068.1|9082.9|9070.9|9079.5|9067.5|0
1683145500000|2023-05-03 20:25:00|9079.5|9067.5|9082.2|9070.2|9082.2|9070.2|9079.5|9067.5|0
1683145800000|2023-05-03 20:30:00|9082.3|9070.3|9078.2|9066.2|9083.5|9071.5|9077.6|9065.6|0
1683146100000|2023-05-03 20:35:00|9078.4|9066.4|9082.4|9070.4|9083.1|9071.1|9078.2|9066.2|0
1683146400000|2023-05-03 20:40:00|9082.5|9070.5|9076.5|9064.5|9083.1|9071.1|9076.5|9064.5|0
1683146700000|2023-05-03 20:45:00|9076.7|9064.7|9049.9|9037.9|9076.9|9064.9|9049.9|9037.9|0
1683147000000|2023-05-03 20:50:00|9050.5|9038.5|9051.1|9039.1|9054.9|9042.9|9049.5|9037.5|0
1683147300000|2023-05-03 20:55:00|9051.5|9039.5|9041.1|9029.1|9052.8|9040.8|9038.5|9026.5|0
1683147600000|2023-05-03 21:00:00|9041.3|9029.3|9044.5|9032.5|9044.9|9032.9|9037.5|9025.5|0
1683147900000|2023-05-03 21:05:00|9044.9|9032.9|9042|9030|9044.9|9032.9|9040.9|9028.9|0
1683148200000|2023-05-03 21:10:00|9042.8|9030.8|9046.3|9034.3|9047.4|9035.4|9042.8|9030.8|0
1683148500000|2023-05-03 21:15:00|9046.7|9034.7|9047.4|9035.4|9048|9036|9045.7|9033.7|0
1683148800000|2023-05-03 21:20:00|9048|9036|9047.4|9035.4|9048.2|9036.2|9046.5|9034.5|0
1683149100000|2023-05-03 21:25:00|9047.2|9035.2|9048.2|9036.2|9048.7|9036.7|9046.5|9034.5|0
1683149400000|2023-05-03 21:30:00|9048|9036|9045.5|9033.5|9048|9036|9044.6|9032.6|0
1683149700000|2023-05-03 21:35:00|9045.4|9033.4|9042.9|9030.9|9045.4|9033.4|9042.9|9030.9|0
1683150000000|2023-05-03 21:40:00|9043.1|9031.1|9045|9033|9045.2|9033.2|9042.9|9030.9|0
1683150300000|2023-05-03 21:45:00|9045.2|9033.2|9042.2|9030.2|9045.2|9033.2|9042.2|9030.2|0
1683150600000|2023-05-03 21:50:00|9042|9030|9040.1|9028.1|9042.2|9030.2|9039.9|9027.9|0
1683150900000|2023-05-03 21:55:00|9040.3|9028.3|9036|9024|9040.5|9028.5|9036|9024|0
1683151200000|2023-05-03 22:00:00|9035.8|9023.8|9010.3|8998.3|9037.1|9025.1|9010.3|8998.3|0
1683151500000|2023-05-03 22:05:00|9012|9000|9023.4|9011.4|9024|9012|9009.9|8997.9|0
1683151800000|2023-05-03 22:10:00|9024|9012|9029.9|9017.9|9031.6|9019.6|9024|9012|0
1683152100000|2023-05-03 22:15:00|9029.3|9017.3|9024.4|9012.4|9031|9019|9024.4|9012.4|0
1683152400000|2023-05-03 22:20:00|9024.3|9012.3|9024.4|9012.4|9026.1|9014.1|9021.6|9009.6|0
1683152700000|2023-05-03 22:25:00|9025|9013|9027.8|9015.8|9029.9|9017.9|9025|9013|0
1683153000000|2023-05-03 22:30:00|9028.2|9016.2|9033|9021|9033|9021|9025|9013|0
1683153300000|2023-05-03 22:35:00|9033.7|9021.7|9038.5|9026.5|9038.5|9026.5|9033.7|9021.7|0
1683153600000|2023-05-03 22:40:00|9038.9|9026.9|9043|9031|9044.5|9032.5|9038.9|9026.9|0
1683153900000|2023-05-03 22:45:00|9042.9|9030.9|9039.6|9027.6|9043.4|9031.4|9039.3|9027.3|0
1683154200000|2023-05-03 22:50:00|9039.3|9027.3|9038.9|9026.9|9040.6|9028.6|9037.4|9025.4|0
1683154500000|2023-05-03 22:55:00|9039.3|9027.3|9044.2|9032.2|9044.2|9032.2|9038.9|9026.9|0
1683154800000|2023-05-03 23:00:00|9044|9032|9041.6|9029.6|9044|9032|9041.6|9029.6|0
1683155100000|2023-05-03 23:05:00|9041.2|9029.2|9041.2|9029.2|9042.3|9030.3|9037.4|9025.4|0
1683155400000|2023-05-03 23:10:00|9041.6|9029.6|9046.1|9034.1|9047.8|9035.8|9041.6|9029.6|0
1683155700000|2023-05-03 23:15:00|9046.3|9034.3|9045.7|9033.7|9046.7|9034.7|9045|9033|0
1683156000000|2023-05-03 23:20:00|9045.1|9033.1|9046.8|9034.8|9048.9|9036.9|9044|9032|0
1683156300000|2023-05-03 23:25:00|9047|9035|9047.8|9035.8|9048.5|9036.5|9046.1|9034.1|0
1683156600000|2023-05-03 23:30:00|9047.9|9035.9|9049.5|9037.5|9050|9038|9045.7|9033.7|0
1683156900000|2023-05-03 23:35:00|9048.9|9036.9|9050|9038|9051.2|9039.2|9048.9|9036.9|0
1683157200000|2023-05-03 23:40:00|9050.6|9038.6|9050|9038|9051.7|9039.7|9049.1|9037.1|0
1683157500000|2023-05-03 23:45:00|9049.9|9037.9|9051.7|9039.7|9051.7|9039.7|9049.5|9037.5|0
1683157800000|2023-05-03 23:50:00|9051.6|9039.6|9050|9038|9051.7|9039.7|9049.5|9037.5|0
1683158100000|2023-05-03 23:55:00|9050.4|9038.4|9053.4|9041.4|9053.4|9041.4|9050|9038|0
1683158400000|2023-05-04 00:00:00|9053.3|9041.3|9045.3|9033.3|9053.3|9041.3|9044.5|9032.5|0
1683158700000|2023-05-04 00:05:00|9045.8|9033.8|9048|9036|9049.7|9037.7|9044.8|9032.8|0
1683159000000|2023-05-04 00:10:00|9048.4|9036.4|9047.2|9035.2|9049.7|9037.7|9046.5|9034.5|0
1683159300000|2023-05-04 00:15:00|9047.6|9035.6|9051.1|9039.1|9053.2|9041.2|9047|9035|0
1683159600000|2023-05-04 00:20:00|9051.2|9039.2|9053.2|9041.2|9055.3|9043.3|9050.1|9038.1|0
1683159900000|2023-05-04 00:25:00|9051.2|9039.2|9049|9037|9053.2|9041.2|9049|9037|0
1683160200000|2023-05-04 00:30:00|9049.1|9037.1|9046.9|9034.9|9051.2|9039.2|9046.9|9034.9|0
1683160500000|2023-05-04 00:35:00|9047|9035|9046.9|9034.9|9049.1|9037.1|9046.9|9034.9|0
1683160800000|2023-05-04 00:40:00|9047|9035|9046.9|9034.9|9047|9035|9044.8|9032.8|0
1683161100000|2023-05-04 00:45:00|9045.9|9033.9|9051.2|9039.2|9051.2|9039.2|9044.8|9032.8|0
1683161400000|2023-05-04 00:50:00|9051.1|9039.1|9049.1|9037.1|9051.2|9039.2|9049.1|9037.1|0
1683161700000|2023-05-04 00:55:00|9049|9037|9051.1|9039.1|9051.2|9039.2|9047|9035|0
1683162000000|2023-05-04 01:00:00|9049.1|9037.1|9049|9037|9051.2|9039.2|9046.9|9034.9|0
1683162300000|2023-05-04 01:05:00|9049.1|9037.1|9053.2|9041.2|9055.3|9043.3|9049.1|9037.1|0
1683162600000|2023-05-04 01:10:00|9053.3|9041.3|9055.3|9043.3|9057.4|9045.4|9053.3|9041.3|0
1683162900000|2023-05-04 01:15:00|9055.4|9043.4|9055.4|9043.4|9057.5|9045.5|9055.3|9043.3|0
1683163200000|2023-05-04 01:20:00|9057.5|9045.5|9062.3|9050.3|9062.3|9050.3|9056.4|9044.4|0
1683163500000|2023-05-04 01:25:00|9062.2|9050.2|9062.3|9050.3|9064.4|9052.4|9060.2|9048.2|0
1683163800000|2023-05-04 01:30:00|9063.4|9051.4|9066.6|9054.6|9066.6|9054.6|9062.4|9050.4|0
1683164100000|2023-05-04 01:35:00|9068.7|9056.7|9066.6|9054.6|9068.7|9056.7|9066.6|9054.6|0
1683164400000|2023-05-04 01:40:00|9067.6|9055.6|9068.7|9056.7|9070.8|9058.8|9066.6|9054.6|0
1683164700000|2023-05-04 01:45:00|9069.8|9057.8|9066.6|9054.6|9070.8|9058.8|9066.6|9054.6|0
1683165000000|2023-05-04 01:50:00|9068.7|9056.7|9066.6|9054.6|9068.7|9056.7|9064.5|9052.5|0
1683165300000|2023-05-04 01:55:00|9066.7|9054.7|9068.7|9056.7|9068.7|9056.7|9066.7|9054.7|0
1683165600000|2023-05-04 02:00:00|9072.8|9060.8|9077.1|9065.1|9077.1|9065.1|9070.8|9058.8|0
1683165900000|2023-05-04 02:05:00|9077.2|9065.2|9075|9063|9077.2|9065.2|9075|9063|0
1683166200000|2023-05-04 02:10:00|9076.1|9064.1|9075|9063|9076.1|9064.1|9075|9063|0
1683166500000|2023-05-04 02:15:00|9075.1|9063.1|9075|9063|9075.1|9063.1|9075|9063|0
1683166800000|2023-05-04 02:20:00|9075.1|9063.1|9075|9063|9075.1|9063.1|9073|9061|0
1683167100000|2023-05-04 02:25:00|9073|9061|9075.1|9063.1|9077.2|9065.2|9073|9061|0
1683167400000|2023-05-04 02:30:00|9075|9063|9079.2|9067.2|9079.2|9067.2|9075|9063|0
1683167700000|2023-05-04 02:35:00|9078.2|9066.2|9077.3|9065.3|9079.3|9067.3|9077.3|9065.3|0
1683168000000|2023-05-04 02:40:00|9079.4|9067.4|9077.3|9065.3|9079.4|9067.4|9077.3|9065.3|0
1683168300000|2023-05-04 02:45:00|9078.4|9066.4|9079.4|9067.4|9079.4|9067.4|9077.3|9065.3|0
1683168600000|2023-05-04 02:50:00|9079.5|9067.5|9083.7|9071.7|9083.7|9071.7|9079.5|9067.5|0
1683168900000|2023-05-04 02:55:00|9082.6|9070.6|9083.7|9071.7|9083.7|9071.7|9082.6|9070.6|0
1683169200000|2023-05-04 03:00:00|9081.6|9069.6|9081.6|9069.6|9081.6|9069.6|9081.6|9069.6|0
1683169500000|2023-05-04 03:05:00|9081.7|9069.7|9087.8|9075.8|9087.9|9075.9|9081.7|9069.7|0
1683169800000|2023-05-04 03:10:00|9085.7|9073.7|9083.6|9071.6|9085.7|9073.7|9083.6|9071.6|0
1683170100000|2023-05-04 03:15:00|9085.7|9073.7|9085.7|9073.7|9085.7|9073.7|9085.7|9073.7|0
1683170700000|2023-05-04 03:25:00|9083.6|9071.6|9083.6|9071.6|9083.6|9071.6|9083.6|9071.6|0
1683171000000|2023-05-04 03:30:00|9085.6|9073.6|9085.7|9073.7|9086.7|9074.7|9083.6|9071.6|0
1683171300000|2023-05-04 03:35:00|9085.6|9073.6|9085.6|9073.6|9085.7|9073.7|9085.6|9073.6|0
1683171600000|2023-05-04 03:40:00|9085.7|9073.7|9085.7|9073.7|9085.7|9073.7|9085.6|9073.6|0
1683171900000|2023-05-04 03:45:00|9085.6|9073.6|9083.6|9071.6|9085.7|9073.7|9083.6|9071.6|0
1683172200000|2023-05-04 03:50:00|9084.6|9072.6|9085.7|9073.7|9085.7|9073.7|9083.6|9071.6|0
1683172500000|2023-05-04 03:55:00|9084.6|9072.6|9085.7|9073.7|9085.7|9073.7|9084.6|9072.6|0
1683172800000|2023-05-04 04:00:00|9083.6|9071.6|9083.6|9071.6|9083.6|9071.6|9083.6|9071.6|0
1683173100000|2023-05-04 04:05:00|9081.5|9069.5|9079.4|9067.4|9081.5|9069.5|9077.3|9065.3|0
1683173400000|2023-05-04 04:10:00|9077.3|9065.3|9075.2|9063.2|9077.3|9065.3|9075.2|9063.2|0
1683173700000|2023-05-04 04:15:00|9075.3|9063.3|9077.3|9065.3|9077.3|9065.3|9075.3|9063.3|0
1683174000000|2023-05-04 04:20:00|9077.4|9065.4|9081.5|9069.5|9081.5|9069.5|9077.3|9065.3|0
1683174300000|2023-05-04 04:25:00|9080.5|9068.5|9081.5|9069.5|9081.5|9069.5|9079.4|9067.4|0
1683174600000|2023-05-04 04:30:00|9083.6|9071.6|9087.8|9075.8|9087.8|9075.8|9081.5|9069.5|0
1683174900000|2023-05-04 04:35:00|9087.9|9075.9|9094.2|9082.2|9094.2|9082.2|9087.9|9075.9|0
1683175200000|2023-05-04 04:40:00|9092.1|9080.1|9087.9|9075.9|9092.1|9080.1|9087.9|9075.9|0
1683175500000|2023-05-04 04:45:00|9090|9078|9089.9|9077.9|9090|9078|9087.9|9075.9|0
1683175800000|2023-05-04 04:50:00|9088.9|9076.9|9090|9078|9090|9078|9087.8|9075.8|0
1683176100000|2023-05-04 04:55:00|9089.9|9077.9|9089.9|9077.9|9089.9|9077.9|9089.9|9077.9|0
1683176400000|2023-05-04 05:00:00|9090|9078|9087.9|9075.9|9090|9078|9087.9|9075.9|0
1683176700000|2023-05-04 05:05:00|9090|9078|9087.9|9075.9|9090|9078|9087.9|9075.9|0
1683177000000|2023-05-04 05:10:00|9089|9077|9090.2|9078.2|9090.2|9078.2|9087.9|9075.9|0
1683177300000|2023-05-04 05:15:00|9090.1|9078.1|9088.1|9076.1|9090.2|9078.2|9088.1|9076.1|0
1683177600000|2023-05-04 05:20:00|9088|9076|9088|9076|9088|9076|9088|9076|0
1683177900000|2023-05-04 05:25:00|9088.1|9076.1|9088.1|9076.1|9088.1|9076.1|9088|9076|0
1683178200000|2023-05-04 05:30:00|9090.1|9078.1|9090.1|9078.1|9092.2|9080.2|9088|9076|0
1683178500000|2023-05-04 05:35:00|9091.2|9079.2|9092.2|9080.2|9092.2|9080.2|9090.1|9078.1|0
1683178800000|2023-05-04 05:40:00|9090.1|9078.1|9092.2|9080.2|9092.2|9080.2|9090.1|9078.1|0
1683179100000|2023-05-04 05:45:00|9092.1|9080.1|9088|9076|9092.1|9080.1|9088|9076|0
1683179400000|2023-05-04 05:50:00|9085.9|9073.9|9081.8|9069.8|9085.9|9073.9|9081.8|9069.8|0
1683179700000|2023-05-04 05:55:00|9082.9|9070.9|9084|9072|9086|9074|9081.8|9069.8|0
1683180000000|2023-05-04 06:00:00|9086|9074|9056.4|9051.4|9086.1|9074.1|9056.4|9051.4|135
1683180300000|2023-05-04 06:05:00|9056.9|9051.9|9054.9|9049.9|9059.4|9054.4|9051.4|9046.4|61
1683180600000|2023-05-04 06:10:00|9055.4|9050.4|9024.4|9019.4|9055.9|9050.9|8905.9|8900.9|171
1683180900000|2023-05-04 06:15:00|9025.9|9020.9|9029.9|9024.9|9030.4|9025.4|9020.9|9015.9|62
1683181200000|2023-05-04 06:20:00|9030.4|9025.4|9030.4|9025.4|9032.4|9027.4|9028.4|9023.4|13
1683181500000|2023-05-04 06:25:00|9030.9|9025.9|9034.9|9029.9|9034.9|9029.9|9030.9|9025.9|10
1683181800000|2023-05-04 06:30:00|9033.9|9028.9|9029.4|9024.4|9033.9|9028.9|9028.9|9023.9|6
1683182100000|2023-05-04 06:35:00|9029.9|9024.9|9029.4|9024.4|9030.9|9025.9|9028.4|9023.4|4
1683182400000|2023-05-04 06:40:00|9028.9|9023.9|9033.9|9028.9|9034.4|9029.4|9028.4|9023.4|13
1683182700000|2023-05-04 06:45:00|9033.4|9028.4|9033.4|9028.4|9034.9|9029.9|9030.4|9025.4|9
1683183000000|2023-05-04 06:50:00|9032.9|9027.9|9037.4|9032.4|9037.9|9032.9|9028.4|9023.4|67
1683183300000|2023-05-04 06:55:00|9036.9|9031.9|9040.9|9035.9|9047.4|9042.4|9036.9|9031.9|59
1683183600000|2023-05-04 07:00:00|9038.9|9033.9|9038.4|9033.4|9052.4|9047.4|9029.9|9024.9|711
1683183900000|2023-05-04 07:05:00|9036.9|9031.9|9019.9|9014.9|9036.9|9031.9|9012.9|9007.9|293
1683184200000|2023-05-04 07:10:00|9020.4|9015.4|8997.9|8992.9|9020.9|9015.9|8997.4|8992.4|271
1683184500000|2023-05-04 07:15:00|8998.4|8993.4|8995.9|8990.9|9013.9|9008.9|8993.9|8988.9|142
1683184800000|2023-05-04 07:20:00|8995.4|8990.4|9006.9|9001.9|9007.9|9002.9|8990.9|8985.9|175
1683185100000|2023-05-04 07:25:00|9006.4|9001.4|9005.9|9000.9|9006.9|9001.9|8989.4|8984.4|214
1683185400000|2023-05-04 07:30:00|9006.4|9001.4|9017.9|9012.9|9022.4|9017.4|8997.4|8992.4|234
1683185700000|2023-05-04 07:35:00|9016.9|9011.9|9038.9|9033.9|9042.9|9037.9|9016.9|9011.9|142
1683186000000|2023-05-04 07:40:00|9042.8|9037.8|9043.8|9038.8|9048.3|9043.3|9036.3|9031.3|121
1683186300000|2023-05-04 07:45:00|9044.3|9039.3|9040.8|9035.8|9048.8|9043.8|9038.8|9033.8|123
1683186600000|2023-05-04 07:50:00|9038.8|9033.8|9033.8|9028.8|9039.3|9034.3|9032.8|9027.8|67
1683186900000|2023-05-04 07:55:00|9034.3|9029.3|9042.8|9037.8|9048.8|9043.8|9030.8|9025.8|100
1683187200000|2023-05-04 08:00:00|9043.3|9038.3|9041.8|9036.8|9044.8|9039.8|9033.3|9028.3|89
1683187500000|2023-05-04 08:05:00|9041.3|9036.3|9024.8|9019.8|9041.8|9036.8|9022.8|9017.8|55
1683187800000|2023-05-04 08:10:00|9025.3|9020.3|9025.8|9020.8|9029.8|9024.8|9021.8|9016.8|47
1683188100000|2023-05-04 08:15:00|9026.3|9021.3|9045.8|9040.8|9048.3|9043.3|9025.3|9020.3|53
1683188400000|2023-05-04 08:20:00|9046.3|9041.3|9039.8|9034.8|9051.8|9046.8|9034.8|9029.8|63
1683188700000|2023-05-04 08:25:00|9040.3|9035.3|9036.3|9031.3|9042.8|9037.8|9035.8|9030.8|23
1683189000000|2023-05-04 08:30:00|9035.8|9030.8|9032.8|9027.8|9036.8|9031.8|9028.3|9023.3|55
1683189300000|2023-05-04 08:35:00|9032.3|9027.3|9027.8|9022.8|9036.3|9031.3|9022.8|9017.8|27
1683189600000|2023-05-04 08:40:00|9027.3|9022.3|9027.3|9022.3|9028.8|9023.8|9019.8|9014.8|37
1683189900000|2023-05-04 08:45:00|9026.8|9021.8|9029.8|9024.8|9031.3|9026.3|9024.8|9019.8|33
1683190200000|2023-05-04 08:50:00|9030.3|9025.3|9027.3|9022.3|9030.3|9025.3|9023.3|9018.3|28
1683190500000|2023-05-04 08:55:00|9026.8|9021.8|9019.3|9014.3|9026.8|9021.8|9012.3|9007.3|25
1683190800000|2023-05-04 09:00:00|9019.8|9014.8|9029.8|9024.8|9030.3|9025.3|9017.8|9012.8|27
1683191100000|2023-05-04 09:05:00|9029.3|9024.3|9023.8|9018.8|9029.8|9024.8|9023.3|9018.3|29
1683191400000|2023-05-04 09:10:00|9024.3|9019.3|9015.8|9010.8|9026.3|9021.3|9015.8|9010.8|44
1683191700000|2023-05-04 09:15:00|9015.3|9010.3|9018.8|9013.8|9019.3|9014.3|9008.8|9003.8|67
1683192000000|2023-05-04 09:20:00|9018.3|9013.3|9007.8|9002.8|9019.3|9014.3|9003.3|8998.3|41
1683192300000|2023-05-04 09:25:00|9007.3|9002.3|9011.3|9006.3|9014.3|9009.3|9005.8|9000.8|20
1683192600000|2023-05-04 09:30:00|9010.3|9005.3|9008.8|9003.8|9012.3|9007.3|9001.8|8996.8|52
1683192900000|2023-05-04 09:35:00|9008.3|9003.3|9007.8|9002.8|9013.3|9008.3|9004.8|8999.8|55
1683193200000|2023-05-04 09:40:00|9007.3|9002.3|9015.8|9010.8|9018.3|9013.3|9006.8|9001.8|35
1683193500000|2023-05-04 09:45:00|9015.3|9010.3|9013.3|9008.3|9021.3|9016.3|9011.3|9006.3|57
1683193800000|2023-05-04 09:50:00|9012.8|9007.8|9011.8|9006.8|9017.3|9012.3|9010.3|9005.3|38
1683194100000|2023-05-04 09:55:00|9012.3|9007.3|9011.8|9006.8|9017.3|9012.3|9010.3|9005.3|41
1683194400000|2023-05-04 10:00:00|9012.3|9007.3|9005.8|9000.8|9018.3|9013.3|9004.8|8999.8|91
1683194700000|2023-05-04 10:05:00|9005.3|9000.3|8996.3|8991.3|9009.3|9004.3|8994.3|8989.3|65
1683195000000|2023-05-04 10:10:00|8995.3|8990.3|8987.8|8982.8|8996.3|8991.3|8984.8|8979.8|93
1683195300000|2023-05-04 10:15:00|8988.3|8983.3|8991.8|8986.8|8994.8|8989.8|8986.8|8981.8|35
1683195600000|2023-05-04 10:20:00|8991.3|8986.3|9001.8|8996.8|9003.8|8998.8|8991.3|8986.3|35
1683195900000|2023-05-04 10:25:00|9001.3|8996.3|8999.8|8994.8|9003.8|8998.8|8997.8|8992.8|18
1683196200000|2023-05-04 10:30:00|8999.3|8994.3|9002.3|8997.3|9002.8|8997.8|8995.8|8990.8|28
1683196500000|2023-05-04 10:35:00|9001.8|8996.8|8990.8|8985.8|9002.3|8997.3|8989.3|8984.3|13
1683196800000|2023-05-04 10:40:00|8990.3|8985.3|8984.8|8979.8|8991.3|8986.3|8983.8|8978.8|25
1683197100000|2023-05-04 10:45:00|8984.3|8979.3|8973.3|8968.3|8984.8|8979.8|8972.3|8967.3|37
1683197400000|2023-05-04 10:50:00|8972.8|8967.8|8973.8|8968.8|8978.8|8973.8|8969.8|8964.8|30
1683197700000|2023-05-04 10:55:00|8973.3|8968.3|8978.8|8973.8|8979.3|8974.3|8972.8|8967.8|25
1683198000000|2023-05-04 11:00:00|8978.3|8973.3|8980.3|8975.3|8981.3|8976.3|8974.3|8969.3|53
1683198300000|2023-05-04 11:05:00|8979.8|8974.8|8975.8|8970.8|8980.8|8975.8|8974.8|8969.8|14
1683198600000|2023-05-04 11:10:00|8976.3|8971.3|8983.8|8978.8|8983.8|8978.8|8972.3|8967.3|30
1683198900000|2023-05-04 11:15:00|8984.3|8979.3|8979.8|8974.8|8985.3|8980.3|8978.8|8973.8|30
1683199200000|2023-05-04 11:20:00|8979.3|8974.3|8975.8|8970.8|8981.3|8976.3|8973.8|8968.8|32
1683199500000|2023-05-04 11:25:00|8976.3|8971.3|8982.8|8977.8|8983.8|8978.8|8975.3|8970.3|24
1683199800000|2023-05-04 11:30:00|8983.3|8978.3|8985.3|8980.3|8986.8|8981.8|8981.3|8976.3|39
1683200100000|2023-05-04 11:35:00|8984.8|8979.8|8987.8|8982.8|8988.3|8983.3|8980.3|8975.3|68
1683200400000|2023-05-04 11:40:00|8986.5|8981.5|8983.5|8978.5|8986.5|8981.5|8981|8976|32
1683200700000|2023-05-04 11:45:00|8983|8978|8986.5|8981.5|8990|8985|8981.5|8976.5|22
1683201000000|2023-05-04 11:50:00|8987|8982|8981|8976|8988|8983|8980.5|8975.5|20
1683201300000|2023-05-04 11:55:00|8981.5|8976.5|8984|8979|8984|8979|8978|8973|20
1683201600000|2023-05-04 12:00:00|8984.5|8979.5|8982|8977|8986.5|8981.5|8978.5|8973.5|35
1683201900000|2023-05-04 12:05:00|8982.5|8977.5|8983.5|8978.5|8986|8981|8979|8974|30
1683202200000|2023-05-04 12:10:00|8983|8978|8988.5|8983.5|8991|8986|8981.5|8976.5|89
1683202500000|2023-05-04 12:15:00|8988|8983|8983|8978|8994|8989|8976.5|8971.5|179
1683202800000|2023-05-04 12:20:00|8982.5|8977.5|8994.5|8989.5|8995.5|8990.5|8982.5|8977.5|35
1683203100000|2023-05-04 12:25:00|8994|8989|8991.5|8986.5|8994.5|8989.5|8989|8984|38
1683203400000|2023-05-04 12:30:00|8990.5|8985.5|9017|9012|9021|9016|8990.5|8985.5|96
1683203700000|2023-05-04 12:35:00|9017.5|9012.5|9008.5|9003.5|9021.5|9016.5|9008.5|9003.5|224
1683204000000|2023-05-04 12:40:00|9009|9004|9011.5|9006.5|9014|9009|9008.5|9003.5|111
1683204300000|2023-05-04 12:45:00|9011|9006|9013.5|9008.5|9020|9015|9010|9005|84
1683204600000|2023-05-04 12:50:00|9013|9008|9021|9016|9030.5|9025.5|9011.5|9006.5|77
1683204900000|2023-05-04 12:55:00|9020.5|9015.5|9016.5|9011.5|9030|9025|9016|9011|44
1683205200000|2023-05-04 13:00:00|9015.5|9010.5|9023.5|9018.5|9030.5|9025.5|9014.5|9009.5|40
1683205500000|2023-05-04 13:05:00|9023|9018|9028.5|9023.5|9035.5|9030.5|9021.5|9016.5|73
1683205800000|2023-05-04 13:10:00|9029|9024|9025.5|9020.5|9031.5|9026.5|9022|9017|48
1683206100000|2023-05-04 13:15:00|9026|9021|9022.5|9017.5|9033|9028|9020.5|9015.5|45
1683206400000|2023-05-04 13:20:00|9023|9018|9020.5|9015.5|9028|9023|9020|9015|43
1683206700000|2023-05-04 13:25:00|9021|9016|9024.5|9019.5|9025.5|9020.5|9017.5|9012.5|33
1683207000000|2023-05-04 13:30:00|9025|9020|9039.5|9034.5|9040|9035|9022.5|9017.5|64
1683207300000|2023-05-04 13:35:00|9039|9034|9024.5|9019.5|9042.5|9037.5|9023.5|9018.5|61
1683207600000|2023-05-04 13:40:00|9025|9020|9014.5|9009.5|9026.5|9021.5|9012.5|9007.5|98
1683207900000|2023-05-04 13:45:00|9015|9010|9011.5|9006.5|9019|9014|9002|8997|134
1683208200000|2023-05-04 13:50:00|9011|9006|9035.5|9030.5|9037.5|9032.5|9008.5|9003.5|131
1683208500000|2023-05-04 13:55:00|9036|9031|9045.5|9040.5|9051.5|9046.5|9036|9031|130
1683208800000|2023-05-04 14:00:00|9045|9040|9043.5|9038.5|9050|9045|9037.5|9032.5|96
1683209100000|2023-05-04 14:05:00|9044|9039|9036.5|9031.5|9044.5|9039.5|9030|9025|73
1683209400000|2023-05-04 14:10:00|9036.4|9031.4|9036.4|9031.4|9042.9|9037.9|9030.9|9025.9|65
1683209700000|2023-05-04 14:15:00|9035.9|9030.9|9030.4|9025.4|9043.9|9038.9|9011.4|9006.4|368
1683210000000|2023-05-04 14:20:00|9028.9|9023.9|9020.4|9015.4|9029.4|9024.4|9013.9|9008.9|81
1683210300000|2023-05-04 14:25:00|9019.9|9014.9|9004.4|8999.4|9024.4|9019.4|9002.9|8997.9|89
1683210600000|2023-05-04 14:30:00|9003.9|8998.9|9003.9|8998.9|9003.9|8998.9|8993.9|8988.9|109
1683210900000|2023-05-04 14:35:00|9004.4|8999.4|9003.9|8998.9|9011.4|9006.4|8996.9|8991.9|103
1683211200000|2023-05-04 14:40:00|9003.4|8998.4|9015.9|9010.9|9025.4|9020.4|9002.4|8997.4|119
1683211500000|2023-05-04 14:45:00|9015.4|9010.4|9033.9|9028.9|9046.4|9041.4|9012.4|9007.4|362
1683211800000|2023-05-04 14:50:00|9033.4|9028.4|9037.9|9032.9|9037.9|9032.9|9025.4|9020.4|87
1683212100000|2023-05-04 14:55:00|9036.4|9031.4|9028.9|9023.9|9043.9|9038.9|9025.4|9020.4|105
1683212400000|2023-05-04 15:00:00|9027.4|9022.4|9032.4|9027.4|9034.4|9029.4|9022.9|9017.9|94
1683212700000|2023-05-04 15:05:00|9031.9|9026.9|9055.9|9050.9|9057.9|9052.9|9031.4|9026.4|72
1683213000000|2023-05-04 15:10:00|9056.4|9051.4|9056.9|9051.9|9059.9|9054.9|9049.4|9044.4|84
1683213300000|2023-05-04 15:15:00|9057.4|9052.4|9049.4|9044.4|9060.9|9055.9|9047.4|9042.4|80
1683213600000|2023-05-04 15:20:00|9048.9|9043.9|9049.9|9044.9|9054.4|9049.4|9047.4|9042.4|90
1683213900000|2023-05-04 15:25:00|9050.9|9045.9|9050.9|9045.9|9058.4|9053.4|9047.9|9042.9|366
1683214200000|2023-05-04 15:30:00|9049.2|9043.2|9043.2|9037.2|9051.2|9045.2|9038.2|9031.2|319
1683214500000|2023-05-04 15:35:00|9044.2|9038.2|9057.2|9050.2|9057.2|9050.2|9041.2|9035.2|131
1683214800000|2023-05-04 15:40:00|9058.2|9051.2|9053.2|9047.2|9058.2|9052.2|9053.2|9047.2|22
1683215100000|2023-05-04 15:45:00|9054.2|9046.2|9046.2|9039.2|9056.2|9049.2|9045.2|9038.2|26
1683215400000|2023-05-04 15:50:00|9047.2|9040.2|9043.2|9036.2|9048.2|9041.2|9042.2|9036.2|14
1683215700000|2023-05-04 15:55:00|9042.2|9035.2|9043.2|9036.2|9046.2|9039.2|9041.2|9034.2|7
1683216000000|2023-05-04 16:00:00|9044.2|9035.2|9038.2|9031.2|9044.2|9037.2|9038.2|9031.2|7
1683216300000|2023-05-04 16:05:00|9039.2|9032.2|9032.2|9025.2|9039.2|9032.2|9027.2|9020.2|22
1683216600000|2023-05-04 16:10:00|9033.2|9026.2|9037.2|9030.2|9038.2|9031.2|9028.2|9021.2|15
1683216900000|2023-05-04 16:15:00|9036.2|9029.2|9047.2|9040.2|9052.2|9045.2|9035.2|9029.2|18
1683217200000|2023-05-04 16:20:00|9046.2|9039.2|9057.2|9050.2|9057.2|9051.2|9046.2|9039.2|14
1683217500000|2023-05-04 16:25:00|9058.2|9051.2|9059.2|9052.2|9060.2|9053.2|9055.2|9048.2|7
1683217800000|2023-05-04 16:30:00|9060.2|9053.2|9052.2|9045.2|9060.2|9054.2|9051.2|9044.2|5
1683218100000|2023-05-04 16:35:00|9051.2|9044.2|9057.2|9050.2|9059.2|9052.2|9051.2|9044.2|4
1683218400000|2023-05-04 16:40:00|9056.2|9051.2|9051.2|9044.2|9057.2|9051.2|9051.2|9044.2|3
1683218700000|2023-05-04 16:45:00|9050.2|9043.2|9058.2|9051.2|9058.2|9051.2|9048.2|9041.2|17
1683219000000|2023-05-04 16:50:00|9059.2|9052.2|9055.2|9048.2|9060.2|9053.2|9054.2|9047.2|12
1683219300000|2023-05-04 16:55:00|9057.2|9047.2|9068.2|9061.2|9070.2|9063.2|9057.2|9047.2|21
1683219600000|2023-05-04 17:00:00|9070.2|9062.2|9067.2|9060.2|9071.2|9064.2|9064.2|9057.2|6
1683219900000|2023-05-04 17:05:00|9066.2|9061.2|9072.2|9065.2|9072.2|9065.2|9065.2|9058.2|28
1683220200000|2023-05-04 17:10:00|9071.2|9064.2|9070.2|9063.2|9073.2|9066.2|9067.2|9060.2|5
1683220500000|2023-05-04 17:15:00|9071.2|9062.2|9078.2|9071.2|9082.2|9075.2|9071.2|9062.2|16
1683220800000|2023-05-04 17:20:00|9079.2|9072.2|9084.2|9077.2|9086.2|9080.2|9078.2|9071.2|16
1683221100000|2023-05-04 17:25:00|9086.2|9078.2|9081.2|9074.2|9086.2|9078.2|9076.2|9069.2|11
1683221400000|2023-05-04 17:30:00|9082.2|9075.2|9086.2|9080.2|9087.2|9080.2|9081.2|9073.2|24
1683221700000|2023-05-04 17:35:00|9087.2|9079.2|9082.2|9075.2|9087.2|9079.2|9080.2|9073.2|12
1683222000000|2023-05-04 17:40:00|9081.2|9074.2|9074.2|9067.2|9081.2|9074.2|9073.2|9066.2|16
1683222300000|2023-05-04 17:45:00|9072.2|9065.2|9068.2|9061.2|9073.2|9066.2|9067.2|9060.2|24
1683222600000|2023-05-04 17:50:00|9067.2|9060.2|9067.2|9059.2|9068.2|9061.2|9063.2|9055.2|15
1683222900000|2023-05-04 17:55:00|9069.2|9060.2|9074.4|9062.4|9075.2|9063.2|9069.2|9058.2|14
1683223200000|2023-05-04 18:00:00|9076.4|9064.4|9066.5|9054.5|9076.5|9064.5|9065.4|9053.4|0
1683223500000|2023-05-04 18:05:00|9068.5|9056.5|9068.5|9056.5|9070.7|9058.7|9063.3|9051.3|0
1683223800000|2023-05-04 18:10:00|9069.5|9057.5|9070.6|9058.6|9072.7|9060.7|9066.3|9054.3|0
1683224100000|2023-05-04 18:15:00|9070.5|9058.5|9072.6|9060.6|9072.7|9060.7|9068.4|9056.4|0
1683224400000|2023-05-04 18:20:00|9070.5|9058.5|9064.2|9052.2|9073.7|9061.7|9064.1|9052.1|0
1683224700000|2023-05-04 18:25:00|9065.2|9053.2|9059.8|9047.8|9066.3|9054.3|9057.8|9045.8|0
1683225000000|2023-05-04 18:30:00|9057.8|9045.8|9059.8|9047.8|9059.8|9047.8|9053.4|9041.4|0
1683225300000|2023-05-04 18:35:00|9059.9|9047.9|9060|9048|9064.4|9052.4|9057.9|9045.9|0
1683225600000|2023-05-04 18:40:00|9057.9|9045.9|9057.9|9045.9|9060.1|9048.1|9055.8|9043.8|0
1683225900000|2023-05-04 18:45:00|9058|9046|9055.8|9043.8|9060.1|9048.1|9055.7|9043.7|0
1683226200000|2023-05-04 18:50:00|9055.7|9043.7|9058|9046|9058|9046|9053.6|9041.6|0
1683226500000|2023-05-04 18:55:00|9057.9|9045.9|9062.2|9050.2|9062.2|9050.2|9055.8|9043.8|0
1683226800000|2023-05-04 19:00:00|9061.2|9049.2|9066.5|9054.5|9066.5|9054.5|9061.2|9049.2|0
1683227100000|2023-05-04 19:05:00|9066.6|9054.6|9068.6|9056.6|9073|9061|9066.5|9054.5|0
1683227400000|2023-05-04 19:10:00|9068.7|9056.7|9058|9046|9070.7|9058.7|9058|9046|0
1683227700000|2023-05-04 19:15:00|9057.9|9045.9|9053.7|9041.7|9057.9|9045.9|9051.6|9039.6|0
1683228000000|2023-05-04 19:20:00|9051.6|9039.6|9055.9|9043.9|9058|9046|9051.6|9039.6|0
1683228300000|2023-05-04 19:25:00|9058|9046|9060.2|9048.2|9060.2|9048.2|9055.9|9043.9|0
1683228600000|2023-05-04 19:30:00|9060.1|9048.1|9068.6|9056.6|9068.7|9056.7|9060.1|9048.1|0
1683228900000|2023-05-04 19:35:00|9068.7|9056.7|9070.8|9058.8|9075.1|9063.1|9068.6|9056.6|0
1683229200000|2023-05-04 19:40:00|9070.7|9058.7|9064.2|9052.2|9070.8|9058.8|9064.2|9052.2|0
1683229500000|2023-05-04 19:45:00|9063.2|9051.2|9062.3|9050.3|9064.4|9052.4|9055.8|9043.8|0
1683229800000|2023-05-04 19:50:00|9060.2|9048.2|9060|9048|9064.4|9052.4|9055.8|9043.8|0
1683230100000|2023-05-04 19:55:00|9059.9|9047.9|9057.9|9045.9|9063.2|9051.2|9055.7|9043.7|0
1683230400000|2023-05-04 20:00:00|9060|9048|9054.9|9042.9|9061.5|9049.5|9054.7|9042.7|0
1683230700000|2023-05-04 20:05:00|9055.3|9043.3|9053.4|9041.4|9056.2|9044.2|9052.6|9040.6|0
1683231000000|2023-05-04 20:10:00|9053.8|9041.8|9053.4|9041.4|9056.8|9044.8|9053|9041|0
1683231300000|2023-05-04 20:15:00|9053|9041|9055.7|9043.7|9056.6|9044.6|9052.3|9040.3|0
1683231600000|2023-05-04 20:20:00|9055.5|9043.5|9052.6|9040.6|9056.6|9044.6|9052.3|9040.3|0
1683231900000|2023-05-04 20:25:00|9052.5|9040.5|9056.6|9044.6|9057.2|9045.2|9051.5|9039.5|0
1683232200000|2023-05-04 20:30:00|9056.7|9044.7|9067|9055|9070.6|9058.6|9054.9|9042.9|0
1683232500000|2023-05-04 20:35:00|9067.2|9055.2|9060.1|9048.1|9067.4|9055.4|9057.6|9045.6|0
1683232800000|2023-05-04 20:40:00|9059.9|9047.9|9055.7|9043.7|9060.1|9048.1|9054.8|9042.8|0
1683233100000|2023-05-04 20:45:00|9056.1|9044.1|9056.3|9044.3|9056.7|9044.7|9054.6|9042.6|0
1683233400000|2023-05-04 20:50:00|9056.1|9044.1|9058.8|9046.8|9059.1|9047.1|9055.2|9043.2|0
1683233700000|2023-05-04 20:55:00|9058|9046|9055.7|9043.7|9059.3|9047.3|9054.6|9042.6|0
1683234000000|2023-05-04 21:00:00|9056.1|9044.1|9056.3|9044.3|9057.4|9045.4|9055.9|9043.9|0
1683234300000|2023-05-04 21:05:00|9056.1|9044.1|9056.5|9044.5|9056.9|9044.9|9055.9|9043.9|0
1683234600000|2023-05-04 21:10:00|9056.7|9044.7|9056.3|9044.3|9056.9|9044.9|9056.3|9044.3|0
1683234900000|2023-05-04 21:15:00|9056.1|9044.1|9056.7|9044.7|9056.7|9044.7|9054.6|9042.6|0
1683235200000|2023-05-04 21:20:00|9056.5|9044.5|9057.5|9045.5|9058.2|9046.2|9055.2|9043.2|0
1683235500000|2023-05-04 21:25:00|9058.2|9046.2|9059.9|9047.9|9059.9|9047.9|9056.7|9044.7|0
1683235800000|2023-05-04 21:30:00|9059.8|9047.8|9060.1|9048.1|9060.3|9048.3|9059|9047|0
1683236100000|2023-05-04 21:35:00|9060.3|9048.3|9060.5|9048.5|9061.3|9049.3|9060.3|9048.3|0
1683236400000|2023-05-04 21:40:00|9060.3|9048.3|9059|9047|9060.7|9048.7|9058.8|9046.8|0
1683236700000|2023-05-04 21:45:00|9059.2|9047.2|9059.2|9047.2|9059.2|9047.2|9057.5|9045.5|0
1683237000000|2023-05-04 21:50:00|9059|9047|9059.2|9047.2|9060.1|9048.1|9057.9|9045.9|0
1683237300000|2023-05-04 21:55:00|9059.4|9047.4|9059.7|9047.7|9059.7|9047.7|9059|9047|0
1683237600000|2023-05-04 22:00:00|9060.9|9048.9|9063.7|9051.7|9063.7|9051.7|9059.6|9047.6|0
1683237900000|2023-05-04 22:05:00|9063.5|9051.5|9066.5|9054.5|9067.3|9055.3|9061.8|9049.8|0
1683238200000|2023-05-04 22:10:00|9066.4|9054.4|9070.7|9058.7|9072|9060|9066|9054|0
1683238500000|2023-05-04 22:15:00|9070.5|9058.5|9073.5|9061.5|9073.9|9061.9|9068.8|9056.8|0
1683238800000|2023-05-04 22:20:00|9073|9061|9072.4|9060.4|9076.2|9064.2|9072|9060|0
1683239100000|2023-05-04 22:25:00|9072|9060|9076.4|9064.4|9076.4|9064.4|9071.6|9059.6|0
1683239400000|2023-05-04 22:30:00|9076.5|9064.5|9073.7|9061.7|9077.3|9065.3|9072.6|9060.6|0
1683239700000|2023-05-04 22:35:00|9074.1|9062.1|9073.3|9061.3|9075|9063|9073|9061|0
1683240000000|2023-05-04 22:40:00|9073.5|9061.5|9076.4|9064.4|9076.9|9064.9|9073|9061|0
1683240300000|2023-05-04 22:45:00|9076.5|9064.5|9075.4|9063.4|9077.3|9065.3|9074.1|9062.1|0
1683240600000|2023-05-04 22:50:00|9075.6|9063.6|9077.5|9065.5|9077.7|9065.7|9075.4|9063.4|0
1683240900000|2023-05-04 22:55:00|9077.3|9065.3|9079.6|9067.6|9079.6|9067.6|9076|9064|0
1683241200000|2023-05-04 23:00:00|9080.1|9068.1|9077.3|9065.3|9080.1|9068.1|9076.4|9064.4|0
1683241500000|2023-05-04 23:05:00|9077.7|9065.7|9077.3|9065.3|9077.9|9065.9|9076.9|9064.9|0
1683241800000|2023-05-04 23:10:00|9076.9|9064.9|9076.4|9064.4|9077.3|9065.3|9076.2|9064.2|0
1683242100000|2023-05-04 23:15:00|9076.5|9064.5|9077.3|9065.3|9077.3|9065.3|9076|9064|0
1683242400000|2023-05-04 23:20:00|9077.1|9065.1|9077.3|9065.3|9078.8|9066.8|9076.9|9064.9|0
1683242700000|2023-05-04 23:25:00|9077.5|9065.5|9081.1|9069.1|9081.5|9069.5|9077.5|9065.5|0
1683243000000|2023-05-04 23:30:00|9081.5|9069.5|9081.1|9069.1|9082.2|9070.2|9080.7|9068.7|0
1683243300000|2023-05-04 23:35:00|9080.7|9068.7|9080.7|9068.7|9082.2|9070.2|9080.7|9068.7|0
1683243600000|2023-05-04 23:40:00|9082|9070|9080.7|9068.7|9083|9071|9080.7|9068.7|0
1683243900000|2023-05-04 23:45:00|9080.5|9068.5|9081.1|9069.1|9082|9070|9080.5|9068.5|0
1683244200000|2023-05-04 23:50:00|9081.5|9069.5|9080.3|9068.3|9081.5|9069.5|9079.9|9067.9|0
1683244500000|2023-05-04 23:55:00|9079.9|9067.9|9078.8|9066.8|9080.3|9068.3|9078|9066|0
1683244800000|2023-05-05 00:00:00|9079.2|9067.2|9077.8|9065.8|9079.7|9067.7|9076.8|9064.8|0
1683245100000|2023-05-05 00:05:00|9077.6|9065.6|9075.3|9063.3|9077.8|9065.8|9075.3|9063.3|0
1683245400000|2023-05-05 00:10:00|9075.2|9063.2|9074|9062|9075.2|9063.2|9072.1|9060.1|0
1683245700000|2023-05-05 00:15:00|9074.4|9062.4|9073.1|9061.1|9081.4|9069.4|9073.1|9061.1|0
1683246000000|2023-05-05 00:20:00|9071.1|9059.1|9069|9057|9071.1|9059.1|9068.9|9056.9|0
1683246300000|2023-05-05 00:25:00|9071|9059|9073.1|9061.1|9073.2|9061.2|9071|9059|0
1683246600000|2023-05-05 00:30:00|9073.2|9061.2|9073.2|9061.2|9077.3|9065.3|9073.2|9061.2|0
1683246900000|2023-05-05 00:35:00|9075.2|9063.2|9073.2|9061.2|9075.2|9063.2|9071.1|9059.1|0
1683247200000|2023-05-05 00:40:00|9073.1|9061.1|9077.5|9065.5|9077.5|9065.5|9071.1|9059.1|0
1683247500000|2023-05-05 00:45:00|9077.4|9065.4|9085.8|9073.8|9087.9|9075.9|9077.4|9065.4|0
1683247800000|2023-05-05 00:50:00|9085.9|9073.9|9083.7|9071.7|9085.9|9073.9|9083.7|9071.7|0
1683248100000|2023-05-05 00:55:00|9083.8|9071.8|9081.7|9069.7|9083.8|9071.8|9079.6|9067.6|0
1683248400000|2023-05-05 01:00:00|9081.6|9069.6|9077.5|9065.5|9081.7|9069.7|9077.5|9065.5|0
1683248700000|2023-05-05 01:05:00|9077.4|9065.4|9079.6|9067.6|9079.6|9067.6|9077.4|9065.4|0
1683249000000|2023-05-05 01:10:00|9081.7|9069.7|9081.7|9069.7|9081.7|9069.7|9079.6|9067.6|0
1683249300000|2023-05-05 01:15:00|9081.6|9069.6|9079.6|9067.6|9081.6|9069.6|9077.5|9065.5|0
1683249600000|2023-05-05 01:20:00|9077.5|9065.5|9079.6|9067.6|9081.7|9069.7|9077.5|9065.5|0
1683249900000|2023-05-05 01:25:00|9081.7|9069.7|9079.6|9067.6|9081.7|9069.7|9079.6|9067.6|0
1683250200000|2023-05-05 01:30:00|9081.7|9069.7|9079.6|9067.6|9083.8|9071.8|9079.6|9067.6|0
1683250500000|2023-05-05 01:35:00|9081.6|9069.6|9081.6|9069.6|9083.6|9071.6|9079.6|9067.6|0
1683250800000|2023-05-05 01:40:00|9083.6|9071.6|9083.6|9071.6|9083.7|9071.7|9081.5|9069.5|0
1683251100000|2023-05-05 01:45:00|9081.6|9069.6|9081.5|9069.5|9081.6|9069.6|9077.3|9065.3|0
1683251400000|2023-05-05 01:50:00|9079.4|9067.4|9081.5|9069.5|9081.6|9069.6|9079.4|9067.4|0
1683251700000|2023-05-05 01:55:00|9081.6|9069.6|9083.7|9071.7|9083.7|9071.7|9081.6|9069.6|0
1683252000000|2023-05-05 02:00:00|9083.6|9071.6|9083.6|9071.6|9083.7|9071.7|9081.6|9069.6|0
1683252300000|2023-05-05 02:05:00|9081.6|9069.6|9081.6|9069.6|9083.7|9071.7|9081.6|9069.6|0
1683252600000|2023-05-05 02:10:00|9079.5|9067.5|9081.6|9069.6|9081.6|9069.6|9079.5|9067.5|0
1683252900000|2023-05-05 02:15:00|9079.5|9067.5|9079.5|9067.5|9081.6|9069.6|9079.5|9067.5|0
1683253200000|2023-05-05 02:20:00|9077.4|9065.4|9077.4|9065.4|9077.4|9065.4|9077.4|9065.4|0
1683253500000|2023-05-05 02:25:00|9075.3|9063.3|9075.3|9063.3|9077.4|9065.4|9075.3|9063.3|0
1683253800000|2023-05-05 02:30:00|9077.3|9065.3|9075.2|9063.2|9077.3|9065.3|9073.1|9061.1|0
1683254100000|2023-05-05 02:35:00|9077.3|9065.3|9075.1|9063.1|9077.3|9065.3|9075.1|9063.1|0
1683254400000|2023-05-05 02:40:00|9077.2|9065.2|9079.3|9067.3|9079.3|9067.3|9077.2|9065.2|0
1683254700000|2023-05-05 02:45:00|9081.4|9069.4|9085.5|9073.5|9087.7|9075.7|9081.4|9069.4|0
1683255000000|2023-05-05 02:50:00|9085.6|9073.6|9085.5|9073.5|9085.6|9073.6|9083.4|9071.4|0
1683255300000|2023-05-05 02:55:00|9083.5|9071.5|9083.4|9071.4|9085.5|9073.5|9081.3|9069.3|0
1683255600000|2023-05-05 03:00:00|9085.5|9073.5|9085.4|9073.4|9085.5|9073.5|9083.3|9071.3|0
1683255900000|2023-05-05 03:05:00|9083.3|9071.3|9083.3|9071.3|9085.4|9073.4|9083.3|9071.3|0
1683256200000|2023-05-05 03:10:00|9081.2|9069.2|9081.2|9069.2|9081.3|9069.3|9081.2|9069.2|0
1683256500000|2023-05-05 03:15:00|9083.3|9071.3|9085.4|9073.4|9085.4|9073.4|9081.2|9069.2|0
1683256800000|2023-05-05 03:20:00|9083.4|9071.4|9083.3|9071.3|9085.4|9073.4|9081.3|9069.3|0
1683257100000|2023-05-05 03:25:00|9081.3|9069.3|9083.3|9071.3|9083.3|9071.3|9081.2|9069.2|0
1683257400000|2023-05-05 03:30:00|9083.4|9071.4|9085.5|9073.5|9085.5|9073.5|9083.4|9071.4|0
1683257700000|2023-05-05 03:35:00|9083.4|9071.4|9085.5|9073.5|9085.5|9073.5|9083.4|9071.4|0
1683258300000|2023-05-05 03:45:00|9087.6|9075.6|9087.6|9075.6|9089.7|9077.7|9085.5|9073.5|0
1683258600000|2023-05-05 03:50:00|9087.7|9075.7|9087.6|9075.6|9087.7|9075.7|9087.6|9075.6|0
1683258900000|2023-05-05 03:55:00|9087.7|9075.7|9089.7|9077.7|9089.7|9077.7|9087.6|9075.6|0
1683259200000|2023-05-05 04:00:00|9087.6|9075.6|9089.7|9077.7|9089.7|9077.7|9087.6|9075.6|0
1683259500000|2023-05-05 04:05:00|9087.6|9075.6|9089.7|9077.7|9089.7|9077.7|9087.6|9075.6|0
1683259800000|2023-05-05 04:10:00|9087.6|9075.6|9087.6|9075.6|9089.7|9077.7|9087.6|9075.6|0
1683260100000|2023-05-05 04:15:00|9085.5|9073.5|9087.6|9075.6|9087.6|9075.6|9085.5|9073.5|0
1683260400000|2023-05-05 04:20:00|9089.7|9077.7|9089.7|9077.7|9089.7|9077.7|9087.6|9075.6|0
1683260700000|2023-05-05 04:25:00|9087.6|9075.6|9087.6|9075.6|9087.6|9075.6|9087.6|9075.6|0
1683261000000|2023-05-05 04:30:00|9089.7|9077.7|9087.7|9075.7|9089.7|9077.7|9087.6|9075.6|0
1683261300000|2023-05-05 04:35:00|9089.7|9077.7|9089.7|9077.7|9089.8|9077.8|9089.7|9077.7|0
1683261600000|2023-05-05 04:40:00|9089.8|9077.8|9087.7|9075.7|9089.8|9077.8|9087.7|9075.7|0
1683261900000|2023-05-05 04:45:00|9089.7|9077.7|9087.7|9075.7|9089.7|9077.7|9087.7|9075.7|0
1683262500000|2023-05-05 04:55:00|9089.8|9077.8|9087.7|9075.7|9089.8|9077.8|9087.7|9075.7|0
1683262800000|2023-05-05 05:00:00|9089.7|9077.7|9087.7|9075.7|9089.8|9077.8|9087.7|9075.7|0
1683263100000|2023-05-05 05:05:00|9085.6|9073.6|9087.6|9075.6|9087.7|9075.7|9085.6|9073.6|0
1683263400000|2023-05-05 05:10:00|9087.7|9075.7|9087.6|9075.6|9087.7|9075.7|9087.6|9075.6|0
1683263700000|2023-05-05 05:15:00|9085.6|9073.6|9087.6|9075.6|9087.6|9075.6|9085.5|9073.5|0
1683264000000|2023-05-05 05:20:00|9088.6|9076.6|9089.7|9077.7|9089.7|9077.7|9087.6|9075.6|0
1683264300000|2023-05-05 05:25:00|9089.6|9077.6|9087.6|9075.6|9089.7|9077.7|9087.5|9075.5|0
1683264600000|2023-05-05 05:30:00|9087.5|9075.5|9089.6|9077.6|9089.6|9077.6|9087.5|9075.5|0
1683264900000|2023-05-05 05:35:00|9087.6|9075.6|9086.4|9074.4|9088.5|9076.5|9086.4|9074.4|0
1683265200000|2023-05-05 05:40:00|9084.4|9072.4|9082.3|9070.3|9084.4|9072.4|9082.3|9070.3|0
1683265500000|2023-05-05 05:45:00|9082.2|9070.2|9082.3|9070.3|9082.3|9070.3|9080.1|9068.1|0
1683265800000|2023-05-05 05:50:00|9080.2|9068.2|9080.2|9068.2|9080.2|9068.2|9080.2|9068.2|0
1683266100000|2023-05-05 05:55:00|9082.3|9070.3|9082.3|9070.3|9082.3|9070.3|9080.2|9068.2|0
1683266400000|2023-05-05 06:00:00|9084.4|9072.4|9084.2|9079.2|9086.2|9081.2|9075.7|9070.2|28
1683266700000|2023-05-05 06:05:00|9083.7|9078.7|9088.7|9083.7|9088.7|9083.7|9080.7|9075.7|31
1683267000000|2023-05-05 06:10:00|9088.2|9083.2|9082.7|9077.7|9089.7|9084.7|9082.7|9077.7|15
1683267300000|2023-05-05 06:15:00|9081.2|9076.2|9083.7|9078.7|9084.7|9079.7|9079.2|9074.2|30
1683267600000|2023-05-05 06:20:00|9084.2|9079.2|9080.7|9075.7|9085.2|9080.2|9080.2|9075.2|13
1683267900000|2023-05-05 06:25:00|9081.2|9076.2|9088.2|9083.2|9090.2|9085.2|9081.2|9076.2|14
1683268200000|2023-05-05 06:30:00|9088.7|9083.7|9089.7|9084.7|9091.2|9086.2|9085.2|9080.2|19
1683268500000|2023-05-05 06:35:00|9089.2|9084.2|9090.7|9085.7|9091.7|9086.7|9088.7|9083.7|5
1683268800000|2023-05-05 06:40:00|9090.2|9085.2|9091.7|9086.7|9095.2|9090.2|9090.2|9085.2|13
1683269100000|2023-05-05 06:45:00|9092.2|9087.2|9095.2|9090.2|9095.7|9090.7|9090.7|9085.7|9
1683269400000|2023-05-05 06:50:00|9095.7|9090.7|9100.2|9095.2|9100.2|9095.2|9094.2|9089.2|14
1683269700000|2023-05-05 06:55:00|9099.7|9094.7|9098.2|9093.2|9104.7|9099.7|9093.7|9088.7|52
1683270000000|2023-05-05 07:00:00|9100.2|9095.2|9098.2|9093.2|9124.7|9119.7|9095.2|9090.2|567
1683270300000|2023-05-05 07:05:00|9097.2|9092.2|9096.2|9091.2|9115.7|9110.7|9096.2|9091.2|313
1683270600000|2023-05-05 07:10:00|9096.7|9091.7|9089.2|9084.2|9105.2|9100.2|9087.2|9082.2|205
1683270900000|2023-05-05 07:15:00|9089.7|9084.7|9100.2|9095.2|9106.2|9101.2|9089.2|9084.2|140
1683271200000|2023-05-05 07:20:00|9100.7|9095.7|9125.2|9120.2|9125.2|9120.2|9094.7|9089.7|126
1683271500000|2023-05-05 07:25:00|9124.7|9119.7|9116.7|9111.7|9130.2|9125.2|9111.2|9106.2|165
1683271800000|2023-05-05 07:30:00|9117.2|9112.2|9123.2|9118.2|9133.7|9128.7|9113.2|9108.2|208
1683272100000|2023-05-05 07:35:00|9123.7|9118.7|9112.2|9107.2|9129.2|9124.2|9112.2|9107.2|124
1683272400000|2023-05-05 07:40:00|9114.3|9109.3|9115.3|9110.3|9119.8|9114.8|9106.3|9101.3|132
1683272700000|2023-05-05 07:45:00|9114.8|9109.8|9101.3|9096.3|9118.3|9113.3|9099.8|9094.8|76
1683273000000|2023-05-05 07:50:00|9101.8|9096.8|9101.3|9096.3|9102.8|9097.8|9098.3|9093.3|113
1683273300000|2023-05-05 07:55:00|9101.8|9096.8|9093.3|9088.3|9102.3|9097.3|9090.8|9085.8|102
1683273600000|2023-05-05 08:00:00|9093.8|9088.8|9083.3|9078.3|9095.8|9090.8|9080.3|9075.3|145
1683273900000|2023-05-05 08:05:00|9083.8|9078.8|9078.3|9073.3|9088.3|9083.3|9078.3|9073.3|106
1683274200000|2023-05-05 08:10:00|9078.8|9073.8|9078.3|9073.3|9081.3|9076.3|9070.3|9065.3|117
1683274500000|2023-05-05 08:15:00|9077.8|9072.8|9070.3|9065.3|9080.3|9075.3|9065.8|9060.8|77
1683274800000|2023-05-05 08:20:00|9069.8|9064.8|9056.3|9051.3|9070.3|9065.3|9054.3|9049.3|102
1683275100000|2023-05-05 08:25:00|9056.8|9051.8|9062.8|9057.8|9062.8|9057.8|9055.3|9050.3|86
1683275400000|2023-05-05 08:30:00|9062.3|9057.3|9054.3|9049.3|9063.8|9058.8|9049.8|9044.8|101
1683275700000|2023-05-05 08:35:00|9053.3|9048.3|9052.8|9047.8|9056.3|9051.3|9049.8|9044.8|106
1683276000000|2023-05-05 08:40:00|9052.3|9047.3|9055.8|9050.8|9057.3|9052.3|9050.8|9045.8|109
1683276300000|2023-05-05 08:45:00|9056.3|9051.3|9070.8|9065.8|9071.8|9066.8|9056.3|9051.3|114
1683276600000|2023-05-05 08:50:00|9071.8|9066.8|9084.3|9079.3|9088.8|9083.8|9071.3|9066.3|127
1683276900000|2023-05-05 08:55:00|9083.8|9078.8|9088.8|9083.8|9089.3|9084.3|9082.8|9077.8|79
1683277200000|2023-05-05 09:00:00|9089.3|9084.3|9077.3|9072.3|9091.3|9086.3|9076.3|9071.3|105
1683277500000|2023-05-05 09:05:00|9077.8|9072.8|9075.3|9070.3|9080.8|9075.8|9067.8|9062.8|103
1683277800000|2023-05-05 09:10:00|9074.8|9069.8|9061.8|9056.8|9077.8|9072.8|9059.8|9054.8|58
1683278100000|2023-05-05 09:15:00|9062.3|9057.3|9063.3|9058.3|9066.3|9061.3|9058.3|9053.3|89
1683278400000|2023-05-05 09:20:00|9063.8|9058.8|9059.3|9054.3|9064.3|9059.3|9052.8|9047.8|64
1683278700000|2023-05-05 09:25:00|9059.8|9054.8|9064.3|9059.3|9064.3|9059.3|9058.3|9053.3|41
1683279000000|2023-05-05 09:30:00|9063.8|9058.8|9065.3|9060.3|9067.3|9062.3|9057.3|9052.3|88
1683279300000|2023-05-05 09:35:00|9065.8|9060.8|9060.3|9055.3|9070.3|9065.3|9058.8|9053.8|47
1683279600000|2023-05-05 09:40:00|9060.8|9055.8|9070.8|9065.8|9071.3|9066.3|9059.8|9054.8|32
1683279900000|2023-05-05 09:45:00|9071.3|9066.3|9073.3|9068.3|9076.3|9071.3|9070.8|9065.8|19
1683280200000|2023-05-05 09:50:00|9074.3|9069.3|9078.8|9073.8|9079.3|9074.3|9072.3|9067.3|35
1683280500000|2023-05-05 09:55:00|9077.8|9072.8|9078.3|9073.3|9080.8|9075.8|9074.3|9069.3|85
1683280800000|2023-05-05 10:00:00|9078.8|9073.8|9077.3|9072.3|9090.3|9085.3|9077.3|9072.3|68
1683281100000|2023-05-05 10:05:00|9077.8|9072.8|9082.3|9077.3|9084.8|9079.8|9077.8|9072.8|29
1683281400000|2023-05-05 10:10:00|9082.8|9077.8|9088.3|9083.3|9089.3|9084.3|9081.8|9076.8|40
1683281700000|2023-05-05 10:15:00|9087.8|9082.8|9092.3|9087.3|9094.8|9089.8|9085.8|9080.8|123
1683282000000|2023-05-05 10:20:00|9092.8|9087.8|9092.8|9087.8|9092.8|9087.8|9088.8|9083.8|54
1683282300000|2023-05-05 10:25:00|9093.3|9088.3|9096.8|9091.8|9096.8|9091.8|9090.8|9085.8|60
1683282600000|2023-05-05 10:30:00|9097.3|9092.3|9092.3|9087.3|9099.8|9094.8|9091.8|9086.8|47
1683282900000|2023-05-05 10:35:00|9091.8|9086.8|9089.8|9084.8|9092.3|9087.3|9087.3|9082.3|36
1683283200000|2023-05-05 10:40:00|9090.3|9085.3|9090.8|9085.8|9094.3|9089.3|9088.8|9083.8|25
1683283500000|2023-05-05 10:45:00|9090.3|9085.3|9091.3|9086.3|9092.3|9087.3|9086.3|9081.3|26
1683283800000|2023-05-05 10:50:00|9090.8|9085.8|9086.8|9081.8|9091.3|9086.3|9085.8|9080.8|57
1683284100000|2023-05-05 10:55:00|9087.8|9082.8|9090.8|9085.8|9091.8|9086.8|9085.8|9080.8|123
1683284400000|2023-05-05 11:00:00|9090.3|9085.3|9089.8|9084.8|9094.8|9089.8|9089.3|9084.3|48
1683284700000|2023-05-05 11:05:00|9090.3|9085.3|9088.3|9083.3|9091.8|9086.8|9087.3|9082.3|34
1683285000000|2023-05-05 11:10:00|9088.8|9083.8|9094.8|9089.8|9095.3|9090.3|9088.8|9083.8|42
1683285300000|2023-05-05 11:15:00|9095.3|9090.3|9097.8|9092.8|9098.3|9093.3|9094.8|9089.8|23
1683285600000|2023-05-05 11:20:00|9097.3|9092.3|9100.3|9095.3|9101.8|9096.8|9094.8|9089.8|58
1683285900000|2023-05-05 11:25:00|9099.8|9094.8|9104.3|9099.3|9105.8|9100.8|9098.8|9093.8|73
1683286200000|2023-05-05 11:30:00|9104.8|9099.8|9109.8|9104.8|9113.3|9108.3|9104.8|9099.8|48
1683286500000|2023-05-05 11:35:00|9109.3|9104.3|9100.8|9095.8|9110.3|9105.3|9100.8|9095.8|38
1683286800000|2023-05-05 11:40:00|9097.6|9092.6|9091.6|9086.6|9097.6|9092.6|9090.6|9085.6|59
1683287100000|2023-05-05 11:45:00|9092.1|9087.1|9088.1|9083.1|9094.1|9089.1|9086.6|9081.6|55
1683287400000|2023-05-05 11:50:00|9087.6|9082.6|9090.6|9085.6|9093.6|9088.6|9087.1|9082.1|41
1683287700000|2023-05-05 11:55:00|9091.1|9086.1|9091.1|9086.1|9092.6|9087.6|9087.6|9082.6|27
1683288000000|2023-05-05 12:00:00|9090.6|9085.6|9089.6|9084.6|9094.1|9089.1|9089.6|9084.6|45
1683288300000|2023-05-05 12:05:00|9089.1|9084.1|9086.1|9081.1|9091.6|9086.6|9085.6|9080.6|57
1683288600000|2023-05-05 12:10:00|9085.6|9080.6|9079.6|9074.6|9087.1|9082.1|9079.6|9074.6|77
1683288900000|2023-05-05 12:15:00|9080.1|9075.1|9078.6|9073.6|9080.1|9075.1|9075.6|9070.6|117
1683289200000|2023-05-05 12:20:00|9079.1|9074.1|9082.6|9077.6|9082.6|9077.6|9077.6|9072.6|62
1683289500000|2023-05-05 12:25:00|9082.1|9077.1|9082.1|9077.1|9083.6|9078.6|9079.1|9074.1|83
1683289800000|2023-05-05 12:30:00|9074.1|9069.1|9077.1|9072.1|9095.1|9090.1|9058.1|9053.1|234
1683290100000|2023-05-05 12:35:00|9077.6|9072.6|9087.1|9082.1|9091.1|9086.1|9077.1|9072.1|74
1683290400000|2023-05-05 12:40:00|9086.6|9081.6|9097.1|9092.1|9099.6|9094.6|9086.6|9081.6|73
1683290700000|2023-05-05 12:45:00|9096.6|9091.6|9095.1|9090.1|9105.1|9100.1|9094.1|9089.1|61
1683291000000|2023-05-05 12:50:00|9095.6|9090.6|9098.6|9093.6|9102.6|9097.6|9094.6|9089.6|44
1683291300000|2023-05-05 12:55:00|9100.1|9095.1|9092.1|9087.1|9100.6|9095.6|9091.6|9086.6|67
1683291600000|2023-05-05 13:00:00|9092.6|9087.6|9087.1|9082.1|9095.1|9090.1|9086.1|9081.1|67
1683291900000|2023-05-05 13:05:00|9086.6|9081.6|9087.1|9082.1|9090.1|9085.1|9086.1|9081.1|48
1683292200000|2023-05-05 13:10:00|9087.6|9082.6|9092.1|9087.1|9094.6|9089.6|9086.6|9081.6|61
1683292500000|2023-05-05 13:15:00|9092.6|9087.6|9099.6|9094.6|9100.1|9095.1|9092.6|9087.6|37
1683292800000|2023-05-05 13:20:00|9100.1|9095.1|9098.6|9093.6|9100.1|9095.1|9096.6|9091.6|42
1683293100000|2023-05-05 13:25:00|9099.1|9094.1|9100.6|9095.6|9101.6|9096.6|9094.6|9089.6|71
1683293400000|2023-05-05 13:30:00|9101.6|9096.6|9106.6|9101.6|9108.6|9103.6|9100.6|9095.6|131
1683293700000|2023-05-05 13:35:00|9108.1|9103.1|9106.1|9101.1|9111.6|9106.6|9103.6|9098.6|110
1683294000000|2023-05-05 13:40:00|9106.6|9101.6|9117.1|9112.1|9118.6|9113.6|9106.1|9101.1|81
1683294300000|2023-05-05 13:45:00|9117.6|9112.6|9118.6|9113.6|9120.1|9115.1|9115.6|9110.6|76
1683294600000|2023-05-05 13:50:00|9118.1|9113.1|9102.1|9097.1|9118.1|9113.1|9100.6|9095.6|81
1683294900000|2023-05-05 13:55:00|9102.6|9097.6|9103.1|9098.1|9106.6|9101.6|9097.1|9092.1|160
1683295200000|2023-05-05 14:00:00|9103.6|9098.6|9101.6|9096.6|9107.6|9102.6|9096.1|9091.1|96
1683295500000|2023-05-05 14:05:00|9102.1|9097.1|9113.6|9108.6|9114.6|9109.6|9101.1|9096.1|97
1683295800000|2023-05-05 14:10:00|9115.6|9110.6|9118.6|9113.6|9120.6|9115.6|9115.1|9110.1|186
1683296100000|2023-05-05 14:15:00|9118.1|9113.1|9128.6|9123.6|9129.6|9124.6|9116.6|9111.6|188
1683296400000|2023-05-05 14:20:00|9129.1|9124.1|9129.6|9124.6|9131.1|9126.1|9123.6|9118.6|195
1683296700000|2023-05-05 14:25:00|9129.1|9124.1|9130.6|9125.6|9130.6|9125.6|9127.6|9122.6|151
1683297000000|2023-05-05 14:30:00|9131.1|9126.1|9132.6|9127.6|9134.6|9129.6|9130.6|9125.6|128
1683297300000|2023-05-05 14:35:00|9132.1|9127.1|9139.6|9134.6|9139.6|9134.6|9131.6|9126.6|149
1683297600000|2023-05-05 14:40:00|9138.6|9133.6|9138.6|9133.6|9139.6|9134.6|9131.6|9126.6|246
1683297900000|2023-05-05 14:45:00|9138.1|9133.1|9137.1|9132.1|9139.6|9134.6|9135.1|9130.1|115
1683298200000|2023-05-05 14:50:00|9137.6|9132.6|9142.6|9137.6|9145.6|9140.6|9137.6|9132.6|139
1683298500000|2023-05-05 14:55:00|9143.1|9138.1|9141.6|9136.6|9144.6|9139.6|9139.6|9134.6|164
1683298800000|2023-05-05 15:00:00|9141.1|9136.1|9145.1|9140.1|9145.6|9140.6|9140.6|9135.6|156
1683299100000|2023-05-05 15:05:00|9144.6|9139.6|9141.6|9136.6|9150.6|9145.6|9141.6|9136.6|118
1683299400000|2023-05-05 15:10:00|9142.1|9137.1|9145.6|9140.6|9146.6|9141.6|9138.6|9133.6|133
1683299700000|2023-05-05 15:15:00|9144.6|9139.6|9142.1|9137.1|9146.6|9141.6|9140.1|9135.1|93
1683300000000|2023-05-05 15:20:00|9141.6|9136.6|9146.6|9141.6|9147.6|9142.6|9141.6|9136.6|109
1683300300000|2023-05-05 15:25:00|9146.1|9141.1|9147.6|9142.6|9149.6|9144.6|9145.6|9140.6|169
1683300600000|2023-05-05 15:30:00|9148.1|9142.1|9153.1|9147.1|9155.1|9148.1|9148.1|9141.1|263
1683300900000|2023-05-05 15:35:00|9154.1|9148.1|9152.1|9145.1|9155.1|9149.1|9148.1|9141.1|113
1683301200000|2023-05-05 15:40:00|9153.1|9146.1|9146.1|9139.1|9153.1|9146.1|9145.1|9139.1|49
1683301500000|2023-05-05 15:45:00|9147.1|9140.1|9149.1|9143.1|9151.1|9145.1|9147.1|9140.1|15
1683301800000|2023-05-05 15:50:00|9150.1|9144.1|9152.1|9145.1|9154.1|9148.1|9150.1|9144.1|23
1683302100000|2023-05-05 15:55:00|9151.1|9144.1|9153.1|9146.1|9153.1|9147.1|9150.1|9143.1|7
1683302400000|2023-05-05 16:00:00|9152.1|9145.1|9151.1|9145.1|9154.1|9147.1|9151.1|9145.1|7
1683302700000|2023-05-05 16:05:00|9150.1|9144.1|9148.1|9141.1|9151.1|9145.1|9147.1|9140.1|16
1683303000000|2023-05-05 16:10:00|9147.1|9142.1|9149.1|9143.1|9150.1|9143.1|9147.1|9142.1|7
1683303300000|2023-05-05 16:15:00|9148.1|9141.1|9147.1|9141.1|9150.1|9144.1|9146.1|9140.1|13
1683303600000|2023-05-05 16:20:00|9148.1|9140.1|9153.1|9146.1|9153.1|9146.1|9148.1|9140.1|2
1683303900000|2023-05-05 16:25:00|9152.1|9147.1|9151.1|9145.1|9154.1|9148.1|9150.1|9143.1|8
1683304200000|2023-05-05 16:30:00|9152.1|9144.1|9155.1|9148.1|9155.1|9148.1|9150.1|9144.1|14
1683304500000|2023-05-05 16:35:00|9154.1|9149.1|9154.1|9147.1|9156.1|9150.1|9153.1|9147.1|14
1683304800000|2023-05-05 16:40:00|9153.1|9148.1|9155.1|9149.1|9157.1|9151.1|9153.1|9148.1|10
1683305100000|2023-05-05 16:45:00|9154.1|9148.1|9149.1|9142.1|9154.1|9148.1|9147.1|9140.1|14
1683305400000|2023-05-05 16:50:00|9150.1|9143.1|9154.1|9147.1|9154.1|9147.1|9150.1|9143.1|1
1683305700000|2023-05-05 16:55:00|9153.1|9146.1|9158.1|9151.1|9158.1|9151.1|9152.1|9146.1|3
1683306000000|2023-05-05 17:00:00|9159.1|9152.1|9157.1|9150.1|9159.1|9152.1|9157.1|9150.1|7
1683306300000|2023-05-05 17:05:00|9156.1|9149.1|9158.1|9152.1|9159.1|9152.1|9154.1|9148.1|16
1683306600000|2023-05-05 17:10:00|9157.1|9150.1|9158.1|9151.1|9159.1|9153.1|9157.1|9150.1|5
1683306900000|2023-05-05 17:15:00|9157.1|9152.1|9158.1|9152.1|9160.1|9154.1|9157.1|9151.1|4
1683307200000|2023-05-05 17:20:00|9159.1|9153.1|9160.1|9153.1|9160.1|9153.1|9158.1|9152.1|5
1683307500000|2023-05-05 17:25:00|9161.1|9154.1|9161.1|9154.1|9161.1|9155.1|9161.1|9153.1|4
1683307800000|2023-05-05 17:30:00|9163.1|9155.1|9164.1|9157.1|9164.1|9158.1|9162.1|9155.1|19
1683308100000|2023-05-05 17:35:00|9165.1|9158.1|9164.1|9157.1|9165.1|9159.1|9161.1|9154.1|13
1683308400000|2023-05-05 17:40:00|9163.1|9156.1|9165.1|9159.1|9166.1|9159.1|9163.1|9156.1|7
1683308700000|2023-05-05 17:45:00|9164.1|9158.1|9165.1|9158.1|9167.1|9161.1|9164.1|9157.1|27
1683309000000|2023-05-05 17:50:00|9166.1|9159.1|9164.1|9158.1|9167.1|9160.1|9163.1|9156.1|25
1683309300000|2023-05-05 17:55:00|9165.1|9159.1|9167.6|9155.6|9167.6|9159.1|9161.1|9155.1|24
1683309600000|2023-05-05 18:00:00|9167.7|9155.7|9169.8|9157.8|9169.8|9157.8|9167.6|9155.6|0
1683309900000|2023-05-05 18:05:00|9169.9|9157.9|9171.9|9159.9|9171.9|9159.9|9169.8|9157.8|0
1683310200000|2023-05-05 18:10:00|9171.8|9159.8|9169.8|9157.8|9171.9|9159.9|9169.6|9157.6|0
1683310500000|2023-05-05 18:15:00|9171.9|9159.9|9171.8|9159.8|9171.9|9159.9|9169.7|9157.7|0
1683310800000|2023-05-05 18:20:00|9170.7|9158.7|9171.9|9159.9|9172|9160|9170.7|9158.7|0
1683311100000|2023-05-05 18:25:00|9172|9160|9178.4|9166.4|9178.5|9166.5|9172|9160|0
1683311400000|2023-05-05 18:30:00|9178.5|9166.5|9178.5|9166.5|9180.7|9168.7|9178.4|9166.4|0
1683311700000|2023-05-05 18:35:00|9178.6|9166.6|9178.5|9166.5|9180.6|9168.6|9178.5|9166.5|0
1683312000000|2023-05-05 18:40:00|9178.6|9166.6|9184.9|9172.9|9184.9|9172.9|9178.6|9166.6|0
1683312300000|2023-05-05 18:45:00|9182.8|9170.8|9186.7|9174.7|9187|9175|9182.8|9170.8|0
1683312600000|2023-05-05 18:50:00|9186.8|9174.8|9186.9|9174.9|9186.9|9174.9|9184.7|9172.7|0
1683312900000|2023-05-05 18:55:00|9187|9175|9186.7|9174.7|9191.2|9179.2|9184.6|9172.6|0
1683313200000|2023-05-05 19:00:00|9185.7|9173.7|9186.6|9174.6|9188.7|9176.7|9182.2|9170.2|0
1683313500000|2023-05-05 19:05:00|9188.7|9176.7|9190.8|9178.8|9190.8|9178.8|9188.6|9176.6|0
1683313800000|2023-05-05 19:10:00|9190.7|9178.7|9186.4|9174.4|9190.8|9178.8|9186.4|9174.4|0
1683314100000|2023-05-05 19:15:00|9186.5|9174.5|9186.2|9174.2|9188.5|9176.5|9184.1|9172.1|0
1683314400000|2023-05-05 19:20:00|9184.1|9172.1|9184.2|9172.2|9186.3|9174.3|9181.9|9169.9|0
1683314700000|2023-05-05 19:25:00|9184.1|9172.1|9186.3|9174.3|9186.3|9174.3|9184.1|9172.1|0
1683315000000|2023-05-05 19:30:00|9186.2|9174.2|9186.2|9174.2|9188.4|9176.4|9184.1|9172.1|0
1683315300000|2023-05-05 19:35:00|9186.3|9174.3|9186.1|9174.1|9186.3|9174.3|9184|9172|0
1683315600000|2023-05-05 19:40:00|9186|9174|9186.2|9174.2|9188.3|9176.3|9184|9172|0
1683315900000|2023-05-05 19:45:00|9186.1|9174.1|9186|9174|9186.1|9174.1|9183.9|9171.9|0
1683316200000|2023-05-05 19:50:00|9185.8|9173.8|9183.8|9171.8|9186|9174|9181.7|9169.7|0
1683316500000|2023-05-05 19:55:00|9183.9|9171.9|9179.8|9167.8|9186|9174|9177.4|9165.4|0
1683316800000|2023-05-05 20:00:00|9179.7|9167.7|9173.1|9161.1|9184.8|9172.8|9172.7|9160.7|0
1683317100000|2023-05-05 20:05:00|9172.7|9160.7|9175.7|9163.7|9176.4|9164.4|9172.3|9160.3|0
1683317400000|2023-05-05 20:10:00|9175.8|9163.8|9179.1|9167.1|9179.1|9167.1|9175.3|9163.3|0
1683317700000|2023-05-05 20:15:00|9179.2|9167.2|9179.1|9167.1|9180.8|9168.8|9178.1|9166.1|0
1683318000000|2023-05-05 20:20:00|9179.2|9167.2|9178.3|9166.3|9180|9168|9178.3|9166.3|0
1683318300000|2023-05-05 20:25:00|9177.8|9165.8|9178.1|9166.1|9179.3|9167.3|9177.8|9165.8|0
1683318600000|2023-05-05 20:30:00|9178.3|9166.3|9177.8|9165.8|9178.3|9166.3|9177.2|9165.2|0
1683318900000|2023-05-05 20:35:00|9177.9|9165.9|9177.8|9165.8|9178.9|9166.9|9177.2|9165.2|0
1683319200000|2023-05-05 20:40:00|9176.2|9164.2|9173.8|9161.8|9176.2|9164.2|9173.8|9161.8|0
1683319500000|2023-05-05 20:45:00|9174.5|9162.5|9173.4|9161.4|9174.5|9162.5|9172.8|9160.8|0
1683319800000|2023-05-05 20:50:00|9172.8|9160.8|9175.5|9163.5|9178.3|9166.3|9171.1|9159.1|0
1683320100000|2023-05-05 20:55:00|9176.2|9164.2|9175.7|9163.7|9177|9165|9173.8|9161.8|0
1683496800000|2023-05-07 22:00:00|9187.1|9175.1|9184.3|9172.3|9188.7|9176.7|9184.3|9172.3|0
1683497100000|2023-05-07 22:05:00|9183.7|9171.7|9186.4|9174.4|9187.5|9175.5|9183.3|9171.3|0
1683497400000|2023-05-07 22:10:00|9185.8|9173.8|9189.6|9177.6|9190.2|9178.2|9185.4|9173.4|0
1683497700000|2023-05-07 22:15:00|9189.2|9177.2|9184.7|9172.7|9189.2|9177.2|9183.7|9171.7|0
1683498000000|2023-05-07 22:20:00|9184.1|9172.1|9186.4|9174.4|9186.8|9174.8|9183|9171|0
1683498300000|2023-05-07 22:25:00|9186.8|9174.8|9186.8|9174.8|9188.1|9176.1|9185.8|9173.8|0
1683498600000|2023-05-07 22:30:00|9186.9|9174.9|9186.4|9174.4|9187.5|9175.5|9185.4|9173.4|0
1683498900000|2023-05-07 22:35:00|9186.8|9174.8|9183.9|9171.9|9186.8|9174.8|9181.3|9169.3|0
1683499200000|2023-05-07 22:40:00|9184.1|9172.1|9185.4|9173.4|9185.8|9173.8|9183|9171|0
1683499500000|2023-05-07 22:45:00|9185.3|9173.3|9184.7|9172.7|9185.4|9173.4|9183.7|9171.7|0
1683499800000|2023-05-07 22:50:00|9184.1|9172.1|9184.1|9172.1|9184.7|9172.7|9182.4|9170.4|0
1683500100000|2023-05-07 22:55:00|9183.7|9171.7|9183|9171|9184.1|9172.1|9182.4|9170.4|0
1683500400000|2023-05-07 23:00:00|9182.4|9170.4|9183|9171|9183.7|9171.7|9182.4|9170.4|0
1683500700000|2023-05-07 23:05:00|9182.4|9170.4|9186.4|9174.4|9186.8|9174.8|9182.4|9170.4|0
1683501000000|2023-05-07 23:10:00|9186|9174|9187.5|9175.5|9189.6|9177.6|9186|9174|0
1683501300000|2023-05-07 23:15:00|9186.8|9174.8|9184.7|9172.7|9186.8|9174.8|9183.7|9171.7|0
1683501600000|2023-05-07 23:20:00|9185.4|9173.4|9185.8|9173.8|9186.4|9174.4|9184.7|9172.7|0
1683501900000|2023-05-07 23:25:00|9185.4|9173.4|9184.7|9172.7|9185.8|9173.8|9184.1|9172.1|0
1683502200000|2023-05-07 23:30:00|9185.4|9173.4|9183|9171|9185.8|9173.8|9183|9171|0
1683502500000|2023-05-07 23:35:00|9182.4|9170.4|9178.6|9166.6|9183|9171|9178.6|9166.6|0
1683502800000|2023-05-07 23:40:00|9178.1|9166.1|9176.9|9164.9|9178.6|9166.6|9175.8|9163.8|0
1683503100000|2023-05-07 23:45:00|9177.5|9165.5|9176.9|9164.9|9178.6|9166.6|9175.4|9163.4|0
1683503400000|2023-05-07 23:50:00|9177.5|9165.5|9176.4|9164.4|9178.1|9166.1|9175.8|9163.8|0
1683503700000|2023-05-07 23:55:00|9176.5|9164.5|9172.6|9160.6|9176.9|9164.9|9172|9160|0
1683504000000|2023-05-08 00:00:00|9172|9160|9166.1|9154.1|9172|9160|9165.6|9153.6|0
1683504300000|2023-05-08 00:05:00|9166.7|9154.7|9169.5|9157.5|9169.5|9157.5|9166.1|9154.1|0
1683504600000|2023-05-08 00:10:00|9169.9|9157.9|9175|9163|9175.6|9163.6|9169.5|9157.5|0
1683504900000|2023-05-08 00:15:00|9175.6|9163.6|9177.6|9165.6|9179.7|9167.7|9175|9163|0
1683505200000|2023-05-08 00:20:00|9175.6|9163.6|9173.4|9161.4|9177.6|9165.6|9173.3|9161.3|0
1683505500000|2023-05-08 00:25:00|9175.4|9163.4|9176.5|9164.5|9177.6|9165.6|9175.4|9163.4|0
1683505800000|2023-05-08 00:30:00|9175.5|9163.5|9177.6|9165.6|9177.6|9165.6|9175.4|9163.4|0
1683506100000|2023-05-08 00:35:00|9176.5|9164.5|9175.5|9163.5|9177.6|9165.6|9175.5|9163.5|0
1683506400000|2023-05-08 00:40:00|9176.6|9164.6|9176.5|9164.5|9177.6|9165.6|9175.5|9163.5|0
1683506700000|2023-05-08 00:45:00|9175.5|9163.5|9175.6|9163.6|9177.6|9165.6|9174.5|9162.5|0
1683507000000|2023-05-08 00:50:00|9176.6|9164.6|9171.4|9159.4|9177.6|9165.6|9171.3|9159.3|0
1683507300000|2023-05-08 00:55:00|9173.4|9161.4|9173.4|9161.4|9173.4|9161.4|9171.3|9159.3|0
1683507600000|2023-05-08 01:00:00|9170.7|9158.7|9170.7|9158.7|9173.8|9161.8|9170.7|9158.7|0
1683507900000|2023-05-08 01:05:00|9172.8|9160.8|9166.5|9154.5|9172.8|9160.8|9166.5|9154.5|0
1683508200000|2023-05-08 01:10:00|9168.6|9156.6|9168.6|9156.6|9168.7|9156.7|9166.5|9154.5|0
1683508500000|2023-05-08 01:15:00|9169.2|9157.2|9167.2|9155.2|9169.3|9157.3|9167.2|9155.2|0
1683508800000|2023-05-08 01:20:00|9167.1|9155.1|9169.3|9157.3|9171.3|9159.3|9165.1|9153.1|0
1683509100000|2023-05-08 01:25:00|9170.3|9158.3|9171.4|9159.4|9171.4|9159.4|9169.3|9157.3|0
1683509400000|2023-05-08 01:30:00|9169.4|9157.4|9175.6|9163.6|9175.7|9163.7|9169.4|9157.4|0
1683509700000|2023-05-08 01:35:00|9175.7|9163.7|9175.7|9163.7|9177.8|9165.8|9174.6|9162.6|0
1683510000000|2023-05-08 01:40:00|9175.6|9163.6|9173.6|9161.6|9175.6|9163.6|9173.6|9161.6|0
1683510300000|2023-05-08 01:45:00|9174.7|9162.7|9172.5|9160.5|9175.7|9163.7|9171.5|9159.5|0
1683510600000|2023-05-08 01:50:00|9171.5|9159.5|9170.4|9158.4|9172.5|9160.5|9169.4|9157.4|0
1683510900000|2023-05-08 01:55:00|9169.4|9157.4|9171.5|9159.5|9173.6|9161.6|9169.4|9157.4|0
1683511200000|2023-05-08 02:00:00|9170.5|9158.5|9169.4|9157.4|9171.5|9159.5|9169.4|9157.4|0
1683511500000|2023-05-08 02:05:00|9167.3|9155.3|9169.4|9157.4|9169.4|9157.4|9167.3|9155.3|0
1683511800000|2023-05-08 02:10:00|9168.4|9156.4|9171.5|9159.5|9171.5|9159.5|9168.3|9156.3|0
1683512100000|2023-05-08 02:15:00|9169.5|9157.5|9169.5|9157.5|9171.5|9159.5|9169.4|9157.4|0
1683512400000|2023-05-08 02:20:00|9169.4|9157.4|9171.6|9159.6|9171.6|9159.6|9169.4|9157.4|0
1683512700000|2023-05-08 02:25:00|9173.7|9161.7|9173.7|9161.7|9173.7|9161.7|9171.6|9159.6|0
1683513000000|2023-05-08 02:30:00|9173.8|9161.8|9173.7|9161.7|9175.8|9163.8|9173.7|9161.7|0
1683513300000|2023-05-08 02:35:00|9171.6|9159.6|9171.6|9159.6|9171.6|9159.6|9171.6|9159.6|0
1683513600000|2023-05-08 02:40:00|9170.5|9158.5|9171.6|9159.6|9173.7|9161.7|9169.5|9157.5|0
1683513900000|2023-05-08 02:45:00|9173.7|9161.7|9175.8|9163.8|9175.8|9163.8|9171.6|9159.6|0
1683514200000|2023-05-08 02:50:00|9173.8|9161.8|9173.7|9161.7|9174.8|9162.8|9173.7|9161.7|0
1683514500000|2023-05-08 02:55:00|9173.8|9161.8|9173.7|9161.7|9175.8|9163.8|9173.7|9161.7|0
1683514800000|2023-05-08 03:00:00|9173.8|9161.8|9173.8|9161.8|9173.8|9161.8|9173.7|9161.7|0
1683515100000|2023-05-08 03:05:00|9175.9|9163.9|9175.9|9163.9|9175.9|9163.9|9175.9|9163.9|0
1683515700000|2023-05-08 03:15:00|9173.8|9161.8|9173.8|9161.8|9175.9|9163.9|9173.8|9161.8|0
1683516000000|2023-05-08 03:20:00|9173.7|9161.7|9171.6|9159.6|9173.7|9161.7|9171.6|9159.6|0
1683516300000|2023-05-08 03:25:00|9171.7|9159.7|9173.7|9161.7|9173.7|9161.7|9171.7|9159.7|0
1683516600000|2023-05-08 03:30:00|9171.7|9159.7|9171.6|9159.6|9173.7|9161.7|9171.6|9159.6|0
1683516900000|2023-05-08 03:35:00|9169.5|9157.5|9167.4|9155.4|9169.5|9157.5|9167.4|9155.4|0
1683517200000|2023-05-08 03:40:00|9167.3|9155.3|9167.4|9155.4|9169.4|9157.4|9167.3|9155.3|0
1683517500000|2023-05-08 03:45:00|9167.3|9155.3|9167.4|9155.4|9167.4|9155.4|9167.3|9155.3|0
1683517800000|2023-05-08 03:50:00|9167.3|9155.3|9167.3|9155.3|9167.4|9155.4|9167.3|9155.3|0
1683518100000|2023-05-08 03:55:00|9166.3|9154.3|9165.3|9153.3|9167.3|9155.3|9165.3|9153.3|0
1683518400000|2023-05-08 04:00:00|9167.3|9155.3|9169.4|9157.4|9169.4|9157.4|9167.3|9155.3|0
1683519300000|2023-05-08 04:15:00|9169.3|9157.3|9169.3|9157.3|9169.4|9157.4|9169.3|9157.3|0
1683519600000|2023-05-08 04:20:00|9169.4|9157.4|9169.4|9157.4|9169.4|9157.4|9169.3|9157.3|0
1683519900000|2023-05-08 04:25:00|9167.3|9155.3|9167.3|9155.3|9169.4|9157.4|9167.3|9155.3|0
1683520200000|2023-05-08 04:30:00|9167.4|9155.4|9169.4|9157.4|9169.4|9157.4|9167.3|9155.3|0
1683520800000|2023-05-08 04:40:00|9167.3|9155.3|9167.3|9155.3|9167.3|9155.3|9167.3|9155.3|0
1683521100000|2023-05-08 04:45:00|9167.4|9155.4|9167.4|9155.4|9167.4|9155.4|9167.4|9155.4|0
1683521400000|2023-05-08 04:50:00|9168.4|9156.4|9167.3|9155.3|9168.4|9156.4|9167.3|9155.3|0
1683522000000|2023-05-08 05:00:00|9169.4|9157.4|9167.3|9155.3|9169.4|9157.4|9167.3|9155.3|0
1683522300000|2023-05-08 05:05:00|9166.3|9154.3|9165.3|9153.3|9167.3|9155.3|9165.2|9153.2|0
1683522900000|2023-05-08 05:15:00|9167.4|9155.4|9165.3|9153.3|9167.4|9155.4|9165.3|9153.3|0
1683523200000|2023-05-08 05:20:00|9165.4|9153.4|9167.5|9155.5|9167.5|9155.5|9165.4|9153.4|0
1683523500000|2023-05-08 05:25:00|9165.4|9153.4|9165.4|9153.4|9165.4|9153.4|9165.4|9153.4|0
1683523800000|2023-05-08 05:30:00|9165.3|9153.3|9167.5|9155.5|9169.6|9157.6|9163.3|9151.3|0
1683524400000|2023-05-08 05:40:00|9165.4|9153.4|9165.4|9153.4|9165.4|9153.4|9165.4|9153.4|0
1683524700000|2023-05-08 05:45:00|9163.3|9151.3|9163.3|9151.3|9165.4|9153.4|9163.3|9151.3|0
1683525000000|2023-05-08 05:50:00|9165.3|9153.3|9163.2|9151.2|9165.3|9153.3|9163.2|9151.2|0
1683525300000|2023-05-08 05:55:00|9163.3|9151.3|9165.4|9153.4|9165.4|9153.4|9163.3|9151.3|0
1683525600000|2023-05-08 06:00:00|9167.4|9155.4|9152.1|9147.1|9167.4|9157.1|9146.1|9141.1|81
1683525900000|2023-05-08 06:05:00|9152.6|9147.6|9153.6|9148.6|9155.6|9150.6|9152.1|9147.1|13
1683526200000|2023-05-08 06:10:00|9151.6|9146.6|9150.6|9145.6|9153.6|9148.6|9148.1|9143.1|14
1683526500000|2023-05-08 06:15:00|9151.1|9146.1|9151.6|9146.6|9151.6|9146.6|9150.1|9145.1|7
1683526800000|2023-05-08 06:20:00|9152.1|9147.1|9154.1|9149.1|9157.1|9152.1|9151.6|9146.6|14
1683527100000|2023-05-08 06:25:00|9155.1|9150.1|9159.6|9154.6|9159.6|9154.6|9154.6|9149.6|12
1683527400000|2023-05-08 06:30:00|9159.1|9154.1|9158.6|9153.6|9159.6|9154.6|9156.6|9151.6|5
1683527700000|2023-05-08 06:35:00|9159.1|9154.1|9164.1|9159.1|9164.1|9159.1|9159.1|9154.1|7
1683528000000|2023-05-08 06:40:00|9163.6|9158.6|9162.1|9157.1|9164.1|9159.1|9161.1|9156.1|7
1683528300000|2023-05-08 06:45:00|9161.6|9156.6|9164.1|9159.1|9164.1|9159.1|9160.1|9155.1|6
1683528600000|2023-05-08 06:50:00|9163.6|9158.6|9160.1|9155.1|9163.6|9158.6|9160.1|9155.1|23
1683528900000|2023-05-08 06:55:00|9161.6|9156.6|9167.6|9162.6|9169.1|9164.1|9161.1|9156.1|52
1683529200000|2023-05-08 07:00:00|9167.1|9162.1|9170.6|9165.6|9170.6|9165.6|9160.1|9155.1|461
1683529500000|2023-05-08 07:05:00|9171.1|9166.1|9186.6|9181.6|9188.6|9183.6|9171.1|9166.1|440
1683529800000|2023-05-08 07:10:00|9186.1|9181.1|9196.6|9191.6|9202.1|9197.1|9183.6|9178.6|311
1683530100000|2023-05-08 07:15:00|9197.6|9192.6|9206.6|9201.6|9207.1|9202.1|9192.1|9187.1|179
1683530400000|2023-05-08 07:20:00|9207.6|9202.6|9193.6|9188.6|9208.6|9203.6|9193.6|9188.6|177
1683530700000|2023-05-08 07:25:00|9193.1|9188.1|9191.1|9186.1|9195.6|9190.6|9184.6|9179.6|132
1683531000000|2023-05-08 07:30:00|9190.6|9185.6|9195.6|9190.6|9198.1|9193.1|9190.1|9185.1|132
1683531300000|2023-05-08 07:35:00|9195.1|9190.1|9196.6|9191.6|9200.1|9195.1|9193.6|9188.6|135
1683531600000|2023-05-08 07:40:00|9197.2|9192.2|9195.2|9190.2|9197.2|9192.2|9189.2|9184.2|138
1683531900000|2023-05-08 07:45:00|9194.2|9189.2|9195.2|9190.2|9198.2|9193.2|9191.7|9186.7|98
1683532200000|2023-05-08 07:50:00|9194.7|9189.7|9193.2|9188.2|9196.2|9191.2|9188.2|9183.2|99
1683532500000|2023-05-08 07:55:00|9194.2|9189.2|9198.2|9193.2|9199.2|9194.2|9193.2|9188.2|75
1683532800000|2023-05-08 08:00:00|9197.2|9192.2|9198.2|9193.2|9198.7|9193.7|9192.2|9187.2|79
1683533100000|2023-05-08 08:05:00|9198.7|9193.7|9197.2|9192.2|9202.2|9197.2|9195.7|9190.7|62
1683533400000|2023-05-08 08:10:00|9196.7|9191.7|9202.7|9197.7|9203.2|9198.2|9196.7|9191.7|72
1683533700000|2023-05-08 08:15:00|9202.2|9197.2|9202.2|9197.2|9204.7|9199.7|9199.2|9194.2|78
1683534000000|2023-05-08 08:20:00|9201.7|9196.7|9203.2|9198.2|9205.2|9200.2|9201.7|9196.7|76
1683534300000|2023-05-08 08:25:00|9202.2|9197.2|9206.2|9201.2|9207.2|9202.2|9201.7|9196.7|49
1683534600000|2023-05-08 08:30:00|9205.7|9200.7|9202.2|9197.2|9207.2|9202.2|9202.2|9197.2|85
1683534900000|2023-05-08 08:35:00|9202.7|9197.7|9199.2|9194.2|9204.2|9199.2|9198.2|9193.2|66
1683535200000|2023-05-08 08:40:00|9198.7|9193.7|9199.2|9194.2|9201.7|9196.7|9196.7|9191.7|46
1683535500000|2023-05-08 08:45:00|9199.7|9194.7|9201.2|9196.2|9201.7|9196.7|9197.2|9192.2|50
1683535800000|2023-05-08 08:50:00|9200.7|9195.7|9194.2|9189.2|9202.2|9197.2|9192.2|9187.2|44
1683536100000|2023-05-08 08:55:00|9194.7|9189.7|9194.7|9189.7|9197.2|9192.2|9192.2|9187.2|51
1683536400000|2023-05-08 09:00:00|9195.2|9190.2|9199.2|9194.2|9200.7|9195.7|9191.2|9186.2|54
1683536700000|2023-05-08 09:05:00|9199.7|9194.7|9197.7|9192.7|9202.2|9197.2|9197.2|9192.2|52
1683537000000|2023-05-08 09:10:00|9197.2|9192.2|9200.7|9195.7|9201.2|9196.2|9196.2|9191.2|39
1683537300000|2023-05-08 09:15:00|9200.2|9195.2|9208.2|9203.2|9208.2|9203.2|9200.2|9195.2|71
1683537600000|2023-05-08 09:20:00|9207.7|9202.7|9206.2|9201.2|9208.2|9203.2|9204.2|9199.2|55
1683537900000|2023-05-08 09:25:00|9206.7|9201.7|9209.2|9204.2|9210.2|9205.2|9206.7|9201.7|48
1683538200000|2023-05-08 09:30:00|9209.7|9204.7|9209.2|9204.2|9211.2|9206.2|9208.2|9203.2|35
1683538500000|2023-05-08 09:35:00|9210.2|9205.2|9210.2|9205.2|9211.2|9206.2|9208.2|9203.2|43
1683538800000|2023-05-08 09:40:00|9209.7|9204.7|9210.2|9205.2|9213.2|9208.2|9208.2|9203.2|61
1683539100000|2023-05-08 09:45:00|9210.7|9205.7|9210.7|9205.7|9212.2|9207.2|9209.2|9204.2|50
1683539400000|2023-05-08 09:50:00|9211.2|9206.2|9208.7|9203.7|9211.2|9206.2|9206.7|9201.7|29
1683539700000|2023-05-08 09:55:00|9208.2|9203.2|9206.2|9201.2|9209.2|9204.2|9206.2|9201.2|22
1683540000000|2023-05-08 10:00:00|9206.7|9201.7|9207.2|9202.2|9209.2|9204.2|9204.7|9199.7|30
1683540300000|2023-05-08 10:05:00|9207.7|9202.7|9209.2|9204.2|9210.2|9205.2|9207.2|9202.2|19
1683540600000|2023-05-08 10:10:00|9209.7|9204.7|9212.2|9207.2|9212.2|9207.2|9209.2|9204.2|22
1683540900000|2023-05-08 10:15:00|9214.2|9209.2|9210.2|9205.2|9215.2|9210.2|9210.2|9205.2|43
1683541200000|2023-05-08 10:20:00|9211.2|9206.2|9207.2|9202.2|9211.2|9206.2|9206.2|9201.2|27
1683541500000|2023-05-08 10:25:00|9206.7|9201.7|9210.2|9205.2|9211.2|9206.2|9206.7|9201.7|10
1683541800000|2023-05-08 10:30:00|9209.7|9204.7|9211.2|9206.2|9211.2|9206.2|9207.2|9202.2|11
1683542100000|2023-05-08 10:35:00|9210.2|9205.2|9208.7|9203.7|9212.2|9207.2|9208.2|9203.2|37
1683542400000|2023-05-08 10:40:00|9208.2|9203.2|9208.2|9203.2|9209.2|9204.2|9206.7|9201.7|16
1683542700000|2023-05-08 10:45:00|9208.7|9203.7|9208.2|9203.2|9208.7|9203.7|9206.2|9201.2|25
1683543000000|2023-05-08 10:50:00|9208.7|9203.7|9210.2|9205.2|9210.2|9205.2|9207.2|9202.2|32
1683543300000|2023-05-08 10:55:00|9209.7|9204.7|9210.2|9205.2|9210.2|9205.2|9207.2|9202.2|37
1683543600000|2023-05-08 11:00:00|9209.7|9204.7|9211.7|9206.7|9213.2|9208.2|9209.7|9204.7|48
1683543900000|2023-05-08 11:05:00|9212.2|9207.2|9213.2|9208.2|9214.2|9209.2|9210.2|9205.2|50
1683544200000|2023-05-08 11:10:00|9213.7|9208.7|9209.7|9204.7|9215.2|9210.2|9209.7|9204.7|105
1683544500000|2023-05-08 11:15:00|9210.2|9205.2|9215.2|9210.2|9215.7|9210.7|9209.2|9204.2|38
1683544800000|2023-05-08 11:20:00|9214.2|9209.2|9215.2|9210.2|9215.2|9210.2|9212.2|9207.2|35
1683545100000|2023-05-08 11:25:00|9216.2|9211.2|9218.7|9213.7|9219.2|9214.2|9213.2|9208.2|49
1683545400000|2023-05-08 11:30:00|9218.2|9213.2|9221.2|9216.2|9221.7|9216.7|9218.2|9213.2|52
1683545700000|2023-05-08 11:35:00|9220.7|9215.7|9217.7|9212.7|9221.2|9216.2|9215.2|9210.2|45
1683546000000|2023-05-08 11:40:00|9216.2|9211.2|9213.2|9208.2|9216.7|9211.7|9212.7|9207.7|47
1683546300000|2023-05-08 11:45:00|9213.7|9208.7|9217.2|9212.2|9217.7|9212.7|9212.7|9207.7|63
1683546600000|2023-05-08 11:50:00|9216.7|9211.7|9216.7|9211.7|9217.2|9212.2|9214.7|9209.7|23
1683546900000|2023-05-08 11:55:00|9217.2|9212.2|9218.2|9213.2|9219.7|9214.7|9216.7|9211.7|41
1683547200000|2023-05-08 12:00:00|9218.7|9213.7|9218.2|9213.2|9219.7|9214.7|9217.7|9212.7|40
1683547500000|2023-05-08 12:05:00|9218.7|9213.7|9221.7|9216.7|9222.7|9217.7|9218.7|9213.7|24
1683547800000|2023-05-08 12:10:00|9222.2|9217.2|9220.2|9215.2|9223.2|9218.2|9219.2|9214.2|21
1683548100000|2023-05-08 12:15:00|9219.7|9214.7|9220.7|9215.7|9221.7|9216.7|9218.7|9213.7|24
1683548400000|2023-05-08 12:20:00|9219.7|9214.7|9218.2|9213.2|9220.2|9215.2|9217.7|9212.7|29
1683548700000|2023-05-08 12:25:00|9217.7|9212.7|9218.2|9213.2|9219.7|9214.7|9216.7|9211.7|10
1683549000000|2023-05-08 12:30:00|9218.7|9213.7|9221.7|9216.7|9221.7|9216.7|9218.7|9213.7|13
1683549300000|2023-05-08 12:35:00|9222.2|9217.2|9224.7|9219.7|9224.7|9219.7|9221.7|9216.7|20
1683549600000|2023-05-08 12:40:00|9224.2|9219.2|9216.2|9211.2|9224.2|9219.2|9215.7|9210.7|33
1683549900000|2023-05-08 12:45:00|9215.7|9210.7|9210.7|9205.7|9216.7|9211.7|9209.7|9204.7|41
1683550200000|2023-05-08 12:50:00|9211.7|9206.7|9212.2|9207.2|9212.7|9207.7|9209.7|9204.7|23
1683550500000|2023-05-08 12:55:00|9212.7|9207.7|9213.2|9208.2|9215.2|9210.2|9212.7|9207.7|35
1683550800000|2023-05-08 13:00:00|9212.7|9207.7|9211.2|9206.2|9214.2|9209.2|9210.7|9205.7|23
1683551100000|2023-05-08 13:05:00|9210.7|9205.7|9209.2|9204.2|9212.7|9207.7|9209.2|9204.2|32
1683551400000|2023-05-08 13:10:00|9209.7|9204.7|9208.2|9203.2|9210.2|9205.2|9207.7|9202.7|16
1683551700000|2023-05-08 13:15:00|9208.7|9203.7|9211.7|9206.7|9211.7|9206.7|9208.2|9203.2|30
1683552000000|2023-05-08 13:20:00|9211.2|9206.2|9210.2|9205.2|9213.2|9208.2|9210.2|9205.2|21
1683552300000|2023-05-08 13:25:00|9210.7|9205.7|9210.7|9205.7|9212.7|9207.7|9208.7|9203.7|12
1683552600000|2023-05-08 13:30:00|9211.2|9206.2|9202.2|9197.2|9212.7|9207.7|9201.7|9196.7|58
1683552900000|2023-05-08 13:35:00|9201.7|9196.7|9204.7|9199.7|9208.2|9203.2|9201.2|9196.2|35
1683553200000|2023-05-08 13:40:00|9205.7|9200.7|9203.7|9198.7|9206.7|9201.7|9201.7|9196.7|40
1683553500000|2023-05-08 13:45:00|9202.7|9197.7|9200.7|9195.7|9205.7|9200.7|9196.2|9191.2|107
1683553800000|2023-05-08 13:50:00|9200.2|9195.2|9194.7|9189.7|9200.7|9195.7|9194.2|9189.2|77
1683554100000|2023-05-08 13:55:00|9194.2|9189.2|9193.7|9188.7|9196.2|9191.2|9191.7|9186.7|54
1683554400000|2023-05-08 14:00:00|9194.2|9189.2|9205.7|9200.7|9205.7|9200.7|9194.2|9189.2|71
1683554700000|2023-05-08 14:05:00|9205.2|9200.2|9191.7|9186.7|9205.7|9200.7|9191.7|9186.7|72
1683555000000|2023-05-08 14:10:00|9193.6|9188.6|9195.6|9190.6|9196.6|9191.6|9190.1|9185.1|54
1683555300000|2023-05-08 14:15:00|9196.1|9191.1|9196.1|9191.1|9197.1|9192.1|9190.6|9185.6|65
1683555600000|2023-05-08 14:20:00|9196.6|9191.6|9194.1|9189.1|9197.6|9192.6|9193.6|9188.6|46
1683555900000|2023-05-08 14:25:00|9193.6|9188.6|9189.6|9184.6|9194.6|9189.6|9187.6|9182.6|110
1683556200000|2023-05-08 14:30:00|9190.6|9185.6|9192.6|9187.6|9198.6|9193.6|9190.6|9185.6|79
1683556500000|2023-05-08 14:35:00|9191.6|9186.6|9196.6|9191.6|9197.6|9192.6|9188.6|9183.6|107
1683556800000|2023-05-08 14:40:00|9196.1|9191.1|9199.6|9194.6|9199.6|9194.6|9195.6|9190.6|69
1683557100000|2023-05-08 14:45:00|9200.1|9195.1|9199.6|9194.6|9200.6|9195.6|9196.6|9191.6|47
1683557400000|2023-05-08 14:50:00|9199.1|9194.1|9202.6|9197.6|9202.6|9197.6|9198.6|9193.6|60
1683557700000|2023-05-08 14:55:00|9201.6|9196.6|9203.1|9198.1|9204.6|9199.6|9199.1|9194.1|55
1683558000000|2023-05-08 15:00:00|9203.6|9198.6|9207.1|9202.1|9207.6|9202.6|9202.6|9197.6|55
1683558300000|2023-05-08 15:05:00|9207.6|9202.6|9205.6|9200.6|9207.6|9202.6|9204.1|9199.1|47
1683558600000|2023-05-08 15:10:00|9206.6|9201.6|9201.1|9196.1|9207.6|9202.6|9200.6|9195.6|120
1683558900000|2023-05-08 15:15:00|9201.6|9196.6|9206.6|9201.6|9206.6|9201.6|9200.1|9195.1|110
1683559200000|2023-05-08 15:20:00|9207.1|9202.1|9207.6|9202.6|9208.6|9203.6|9203.6|9198.6|148
1683559500000|2023-05-08 15:25:00|9208.1|9203.1|9204.1|9199.1|9208.6|9203.6|9201.6|9196.6|198
1683559800000|2023-05-08 15:30:00|9205.1|9198.1|9213.1|9207.1|9213.1|9207.1|9204.1|9198.1|428
1683560100000|2023-05-08 15:35:00|9212.1|9206.1|9205.1|9198.1|9212.1|9206.1|9205.1|9198.1|125
1683560400000|2023-05-08 15:40:00|9206.1|9199.1|9205.1|9199.1|9207.1|9200.1|9202.1|9196.1|45
1683560700000|2023-05-08 15:45:00|9206.1|9200.1|9207.1|9200.1|9207.1|9200.1|9205.1|9199.1|11
1683561000000|2023-05-08 15:50:00|9208.1|9201.1|9212.1|9206.1|9212.1|9206.1|9208.1|9201.1|19
1683561300000|2023-05-08 15:55:00|9211.1|9205.1|9211.1|9205.1|9211.1|9205.1|9210.1|9203.1|3
1683561600000|2023-05-08 16:00:00|9212.1|9206.1|9210.1|9203.1|9212.1|9206.1|9210.1|9203.1|9
1683561900000|2023-05-08 16:05:00|9209.1|9202.1|9211.1|9204.1|9212.1|9205.1|9208.1|9201.1|12
1683562200000|2023-05-08 16:10:00|9210.1|9203.1|9208.1|9202.1|9211.1|9203.1|9208.1|9202.1|3
1683562500000|2023-05-08 16:15:00|9207.1|9201.1|9208.1|9202.1|9208.1|9202.1|9207.1|9200.1|7
1683562800000|2023-05-08 16:20:00|9207.1|9201.1|9207.1|9201.1|9208.1|9201.1|9207.1|9200.1|11
1683563100000|2023-05-08 16:25:00|9206.1|9200.1|9207.1|9201.1|9207.1|9201.1|9206.1|9200.1|4
1683563400000|2023-05-08 16:30:00|9206.1|9200.1|9205.1|9198.1|9206.1|9200.1|9205.1|9198.1|5
1683563700000|2023-05-08 16:35:00|9206.1|9199.1|9207.1|9200.1|9207.1|9200.1|9206.1|9198.1|3
1683564000000|2023-05-08 16:40:00|9206.1|9201.1|9202.1|9196.1|9206.1|9201.1|9202.1|9196.1|22
1683564300000|2023-05-08 16:45:00|9201.1|9195.1|9201.1|9194.1|9202.1|9195.1|9199.1|9193.1|28
1683564600000|2023-05-08 16:50:00|9200.1|9193.1|9201.1|9194.1|9201.1|9194.1|9200.1|9193.1|5
1683564900000|2023-05-08 16:55:00|9200.1|9193.1|9202.1|9195.1|9202.1|9195.1|9200.1|9193.1|2
1683565200000|2023-05-08 17:00:00|9203.1|9196.1|9203.1|9196.1|9203.1|9196.1|9202.1|9195.1|2
1683565500000|2023-05-08 17:05:00|9202.1|9195.1|9203.1|9197.1|9203.1|9197.1|9202.1|9195.1|1
1683565800000|2023-05-08 17:10:00|9204.1|9196.1|9205.1|9199.1|9205.1|9199.1|9204.1|9196.1|2
1683566100000|2023-05-08 17:15:00|9206.1|9198.1|9205.1|9198.1|9206.1|9199.1|9204.1|9198.1|8
1683566400000|2023-05-08 17:20:00|9207.1|9201.1|9208.1|9201.1|9209.1|9202.1|9207.1|9200.1|38
1683566700000|2023-05-08 17:25:00|9207.1|9200.1|9206.1|9199.1|9208.1|9201.1|9206.1|9199.1|6
1683567000000|2023-05-08 17:30:00|9207.1|9200.1|9210.1|9204.1|9213.1|9206.1|9207.1|9200.1|13
1683567300000|2023-05-08 17:35:00|9211.1|9203.1|9214.1|9207.1|9214.1|9207.1|9209.1|9202.1|6
1683567600000|2023-05-08 17:40:00|9213.1|9206.1|9213.1|9207.1|9214.1|9207.1|9211.1|9204.1|8
1683567900000|2023-05-08 17:45:00|9215.1|9208.1|9216.1|9209.1|9216.1|9209.1|9215.1|9208.1|3
1683568200000|2023-05-08 17:50:00|9215.1|9208.1|9215.1|9209.1|9216.1|9209.1|9213.1|9207.1|17
1683568500000|2023-05-08 17:55:00|9214.1|9208.1|9218.6|9206.6|9218.6|9210.1|9212.6|9206.1|22
1683568800000|2023-05-08 18:00:00|9220.7|9208.7|9216.4|9204.4|9220.7|9208.7|9216.3|9204.3|0
1683569100000|2023-05-08 18:05:00|9216.3|9204.3|9203.4|9191.4|9216.4|9204.4|9199|9187|0
1683569400000|2023-05-08 18:10:00|9205.5|9193.5|9209.8|9197.8|9209.9|9197.9|9203.3|9191.3|0
1683569700000|2023-05-08 18:15:00|9208.8|9196.8|9212.1|9200.1|9212.1|9200.1|9207.7|9195.7|0
1683570000000|2023-05-08 18:20:00|9212.2|9200.2|9218.6|9206.6|9218.7|9206.7|9212.1|9200.1|0
1683570300000|2023-05-08 18:25:00|9216.5|9204.5|9216.5|9204.5|9218.6|9206.6|9216.4|9204.4|0
1683570600000|2023-05-08 18:30:00|9217.6|9205.6|9218.7|9206.7|9218.7|9206.7|9216.5|9204.5|0
1683570900000|2023-05-08 18:35:00|9218.6|9206.6|9220.7|9208.7|9220.8|9208.8|9218.6|9206.6|0
1683571200000|2023-05-08 18:40:00|9218.6|9206.6|9220.8|9208.8|9222.9|9210.9|9218.6|9206.6|0
1683571500000|2023-05-08 18:45:00|9220.7|9208.7|9222.9|9210.9|9222.9|9210.9|9218.6|9206.6|0
1683571800000|2023-05-08 18:50:00|9223|9211|9220.8|9208.8|9223|9211|9220.8|9208.8|0
1683572100000|2023-05-08 18:55:00|9220.9|9208.9|9222.9|9210.9|9222.9|9210.9|9220.8|9208.8|0
1683572400000|2023-05-08 19:00:00|9223|9211|9220.8|9208.8|9223|9211|9220.7|9208.7|0
1683572700000|2023-05-08 19:05:00|9221.9|9209.9|9220.8|9208.8|9222.9|9210.9|9220.7|9208.7|0
1683573000000|2023-05-08 19:10:00|9220.7|9208.7|9218.5|9206.5|9220.8|9208.8|9218.5|9206.5|0
1683573300000|2023-05-08 19:15:00|9218.6|9206.6|9218.6|9206.6|9220.7|9208.7|9214.2|9202.2|0
1683573600000|2023-05-08 19:20:00|9219.6|9207.6|9218.5|9206.5|9220.7|9208.7|9218.5|9206.5|0
1683573900000|2023-05-08 19:25:00|9217.5|9205.5|9216.4|9204.4|9218.5|9206.5|9214.2|9202.2|0
1683574200000|2023-05-08 19:30:00|9216.3|9204.3|9218.5|9206.5|9218.5|9206.5|9216.3|9204.3|0
1683574500000|2023-05-08 19:35:00|9218.6|9206.6|9218.6|9206.6|9220.6|9208.6|9216.4|9204.4|0
1683574800000|2023-05-08 19:40:00|9220.7|9208.7|9220.8|9208.8|9222.9|9210.9|9218.6|9206.6|0
1683575100000|2023-05-08 19:45:00|9220.7|9208.7|9222.9|9210.9|9222.9|9210.9|9220.7|9208.7|0
1683575400000|2023-05-08 19:50:00|9222.8|9210.8|9220.7|9208.7|9222.9|9210.9|9216.5|9204.5|0
1683575700000|2023-05-08 19:55:00|9218.6|9206.6|9222.7|9210.7|9222.7|9210.7|9216.4|9204.4|0
1683576000000|2023-05-08 20:00:00|9223.7|9211.7|9221.2|9209.2|9225.1|9213.1|9220.6|9208.6|0
1683576300000|2023-05-08 20:05:00|9220.6|9208.6|9222.3|9210.3|9223.3|9211.3|9219.5|9207.5|0
1683576600000|2023-05-08 20:10:00|9221.8|9209.8|9225|9213|9225.7|9213.7|9221.2|9209.2|0
1683576900000|2023-05-08 20:15:00|9224.6|9212.6|9224.6|9212.6|9225.7|9213.7|9221.8|9209.8|0
1683577200000|2023-05-08 20:20:00|9225|9213|9225.7|9213.7|9226.1|9214.1|9224.6|9212.6|0
1683577500000|2023-05-08 20:25:00|9226.1|9214.1|9225|9213|9227.4|9215.4|9225|9213|0
1683577800000|2023-05-08 20:30:00|9224.6|9212.6|9225.7|9213.7|9225.7|9213.7|9224.6|9212.6|0
1683578100000|2023-05-08 20:35:00|9225.2|9213.2|9223.3|9211.3|9225.7|9213.7|9223.3|9211.3|0
1683578400000|2023-05-08 20:40:00|9222.9|9210.9|9223.3|9211.3|9223.3|9211.3|9221.8|9209.8|0
1683578700000|2023-05-08 20:45:00|9222.9|9210.9|9224|9212|9225.7|9213.7|9222.9|9210.9|0
1683579000000|2023-05-08 20:50:00|9224.2|9212.2|9223.3|9211.3|9224.6|9212.6|9223.3|9211.3|0
1683579300000|2023-05-08 20:55:00|9222.9|9210.9|9220.6|9208.6|9223.3|9211.3|9220.4|9208.4|0
1683579600000|2023-05-08 21:00:00|9220.5|9208.5|9221.2|9209.2|9221.2|9209.2|9219.3|9207.3|0
1683579900000|2023-05-08 21:05:00|9222.3|9210.3|9223.1|9211.1|9224.2|9212.2|9222.3|9210.3|0
1683580200000|2023-05-08 21:10:00|9223.3|9211.3|9223.1|9211.1|9223.5|9211.5|9222.9|9210.9|0
1683580500000|2023-05-08 21:15:00|9222.9|9210.9|9220.8|9208.8|9222.9|9210.9|9219.9|9207.9|0
1683580800000|2023-05-08 21:20:00|9221|9209|9220.8|9208.8|9222.3|9210.3|9220.8|9208.8|0
1683581100000|2023-05-08 21:25:00|9221.4|9209.4|9221.2|9209.2|9221.6|9209.6|9221.2|9209.2|0
1683581400000|2023-05-08 21:30:00|9221.4|9209.4|9221|9209|9221.4|9209.4|9221|9209|0
1683581700000|2023-05-08 21:35:00|9221.2|9209.2|9221.4|9209.4|9221.4|9209.4|9221.2|9209.2|0
1683582000000|2023-05-08 21:40:00|9222.1|9210.1|9221.6|9209.6|9222.1|9210.1|9221.6|9209.6|0
1683582300000|2023-05-08 21:45:00|9221.8|9209.8|9221.6|9209.6|9221.8|9209.8|9221.6|9209.6|0
1683582600000|2023-05-08 21:50:00|9222.3|9210.3|9221.6|9209.6|9222.3|9210.3|9221.6|9209.6|0
1683582900000|2023-05-08 21:55:00|9221.4|9209.4|9221.6|9209.6|9221.6|9209.6|9221.4|9209.4|0
1683583200000|2023-05-08 22:00:00|9219.3|9207.3|9221.2|9209.2|9221.2|9209.2|9217.6|9205.6|0
1683583500000|2023-05-08 22:05:00|9220.6|9208.6|9220.6|9208.6|9221.2|9209.2|9220.1|9208.1|0
1683583800000|2023-05-08 22:10:00|9221|9209|9219.5|9207.5|9221.2|9209.2|9218.4|9206.4|0
1683584100000|2023-05-08 22:15:00|9220.1|9208.1|9220.1|9208.1|9221.2|9209.2|9220.1|9208.1|0
1683584400000|2023-05-08 22:20:00|9220.2|9208.2|9219.5|9207.5|9221.2|9209.2|9218.4|9206.4|0
1683584700000|2023-05-08 22:25:00|9220.1|9208.1|9221.2|9209.2|9221.2|9209.2|9218.9|9206.9|0
1683585000000|2023-05-08 22:30:00|9221|9209|9217.4|9205.4|9221.2|9209.2|9217.4|9205.4|0
1683585300000|2023-05-08 22:35:00|9217.8|9205.8|9218.4|9206.4|9218.9|9206.9|9217.8|9205.8|0
1683585600000|2023-05-08 22:40:00|9218.7|9206.7|9217.8|9205.8|9218.9|9206.9|9217.4|9205.4|0
1683585900000|2023-05-08 22:45:00|9217.6|9205.6|9217.8|9205.8|9218.4|9206.4|9217.6|9205.6|0
1683586200000|2023-05-08 22:50:00|9218.4|9206.4|9220.1|9208.1|9220.1|9208.1|9217.8|9205.8|0
1683586500000|2023-05-08 22:55:00|9219.5|9207.5|9218.4|9206.4|9219.5|9207.5|9217.8|9205.8|0
1683586800000|2023-05-08 23:00:00|9218.5|9206.5|9219.5|9207.5|9220.1|9208.1|9218.4|9206.4|0
1683587100000|2023-05-08 23:05:00|9219.7|9207.7|9219.7|9207.7|9220.1|9208.1|9219.3|9207.3|0
1683587400000|2023-05-08 23:10:00|9220.1|9208.1|9219.5|9207.5|9221.2|9209.2|9219.5|9207.5|0
1683587700000|2023-05-08 23:15:00|9218.9|9206.9|9217.4|9205.4|9219.5|9207.5|9217.4|9205.4|0
1683588000000|2023-05-08 23:20:00|9217.6|9205.6|9217.8|9205.8|9217.8|9205.8|9216.7|9204.7|0
1683588300000|2023-05-08 23:25:00|9218.2|9206.2|9217.4|9205.4|9218.4|9206.4|9217.4|9205.4|0
1683588600000|2023-05-08 23:30:00|9217.8|9205.8|9217.4|9205.4|9217.8|9205.8|9217.4|9205.4|0
1683588900000|2023-05-08 23:35:00|9217|9205|9217.4|9205.4|9217.4|9205.4|9216.7|9204.7|0
1683589200000|2023-05-08 23:40:00|9216.7|9204.7|9217.8|9205.8|9217.8|9205.8|9216.7|9204.7|0
1683589500000|2023-05-08 23:45:00|9217.6|9205.6|9217.4|9205.4|9217.8|9205.8|9217.4|9205.4|0
1683589800000|2023-05-08 23:50:00|9217.8|9205.8|9218.7|9206.7|9218.9|9206.9|9217.4|9205.4|0
1683590100000|2023-05-08 23:55:00|9218.9|9206.9|9218.9|9206.9|9219.5|9207.5|9218.4|9206.4|0
1683590400000|2023-05-09 00:00:00|9218.4|9206.4|9217.4|9205.4|9218.4|9206.4|9215.7|9203.7|0
1683590700000|2023-05-09 00:05:00|9216.7|9204.7|9215.7|9203.7|9217.8|9205.8|9215.7|9203.7|0
1683591000000|2023-05-09 00:10:00|9216.1|9204.1|9217.4|9205.4|9217.4|9205.4|9215.7|9203.7|0
1683591300000|2023-05-09 00:15:00|9217|9205|9219.6|9207.6|9221.7|9209.7|9216.7|9204.7|0
1683591600000|2023-05-09 00:20:00|9219.5|9207.5|9219.6|9207.6|9219.6|9207.6|9218.5|9206.5|0
1683591900000|2023-05-09 00:25:00|9221.7|9209.7|9221.7|9209.7|9221.7|9209.7|9221.7|9209.7|0
1683592200000|2023-05-09 00:30:00|9223.7|9211.7|9223.8|9211.8|9225.9|9213.9|9221.7|9209.7|0
1683592500000|2023-05-09 00:35:00|9222.7|9210.7|9221.7|9209.7|9223.8|9211.8|9221.7|9209.7|0
1683592800000|2023-05-09 00:40:00|9221.6|9209.6|9219.6|9207.6|9221.7|9209.7|9219.6|9207.6|0
1683593100000|2023-05-09 00:45:00|9221.6|9209.6|9219.6|9207.6|9221.6|9209.6|9217.5|9205.5|0
1683593400000|2023-05-09 00:50:00|9219.5|9207.5|9221.6|9209.6|9221.7|9209.7|9219.5|9207.5|0
1683593700000|2023-05-09 00:55:00|9219.6|9207.6|9219.5|9207.5|9221.6|9209.6|9219.5|9207.5|0
1683594000000|2023-05-09 01:00:00|9217.5|9205.5|9219.6|9207.6|9219.6|9207.6|9217.5|9205.5|0
1683594300000|2023-05-09 01:05:00|9219.5|9207.5|9219.6|9207.6|9221.7|9209.7|9219.5|9207.5|0
1683594600000|2023-05-09 01:10:00|9220.7|9208.7|9221.7|9209.7|9221.8|9209.8|9220.7|9208.7|0
1683594900000|2023-05-09 01:15:00|9219.7|9207.7|9219.6|9207.6|9221.8|9209.8|9219.6|9207.6|0
1683595200000|2023-05-09 01:20:00|9219.7|9207.7|9221.8|9209.8|9221.8|9209.8|9219.6|9207.6|0
1683595500000|2023-05-09 01:25:00|9223.9|9211.9|9223.9|9211.9|9223.9|9211.9|9223.9|9211.9|0
1683595800000|2023-05-09 01:30:00|9221.8|9209.8|9221.7|9209.7|9223.9|9211.9|9221.7|9209.7|0
1683596400000|2023-05-09 01:40:00|9223.8|9211.8|9221.7|9209.7|9223.8|9211.8|9219.6|9207.6|0
1683596700000|2023-05-09 01:45:00|9219.6|9207.6|9221.7|9209.7|9221.7|9209.7|9217.5|9205.5|0
1683597000000|2023-05-09 01:50:00|9219.6|9207.6|9221.7|9209.7|9223.8|9211.8|9219.6|9207.6|0
1683597300000|2023-05-09 01:55:00|9221.8|9209.8|9221.8|9209.8|9223.8|9211.8|9221.8|9209.8|0
1683597600000|2023-05-09 02:00:00|9223.8|9211.8|9221.8|9209.8|9223.9|9211.9|9221.8|9209.8|0
1683597900000|2023-05-09 02:05:00|9221.7|9209.7|9219.7|9207.7|9221.7|9209.7|9219.7|9207.7|0
1683598200000|2023-05-09 02:10:00|9221.7|9209.7|9221.8|9209.8|9223.8|9211.8|9221.7|9209.7|0
1683598500000|2023-05-09 02:15:00|9221.7|9209.7|9223.9|9211.9|9223.9|9211.9|9221.7|9209.7|0
1683598800000|2023-05-09 02:20:00|9223.8|9211.8|9224|9212|9224|9212|9223.8|9211.8|0
1683599100000|2023-05-09 02:25:00|9223.9|9211.9|9221.9|9209.9|9224|9212|9221.9|9209.9|0
1683599400000|2023-05-09 02:30:00|9223.9|9211.9|9221.9|9209.9|9223.9|9211.9|9221.9|9209.9|0
1683599700000|2023-05-09 02:35:00|9223.9|9211.9|9221.9|9209.9|9223.9|9211.9|9221.9|9209.9|0
1683600000000|2023-05-09 02:40:00|9223.9|9211.9|9221.9|9209.9|9223.9|9211.9|9221.9|9209.9|0
1683600300000|2023-05-09 02:45:00|9222.9|9210.9|9221.9|9209.9|9224|9212|9221.9|9209.9|0
1683600600000|2023-05-09 02:50:00|9223.9|9211.9|9223.9|9211.9|9223.9|9211.9|9221.9|9209.9|0
1683600900000|2023-05-09 02:55:00|9221.9|9209.9|9223.9|9211.9|9223.9|9211.9|9221.9|9209.9|0
1683601200000|2023-05-09 03:00:00|9224|9212|9224|9212|9224|9212|9224|9212|0
1683601500000|2023-05-09 03:05:00|9223.9|9211.9|9221.9|9209.9|9224|9212|9221.9|9209.9|0
1683601800000|2023-05-09 03:10:00|9222.9|9210.9|9224|9212|9224|9212|9222.9|9210.9|0
1683602100000|2023-05-09 03:15:00|9221.9|9209.9|9221.9|9209.9|9221.9|9209.9|9221.9|9209.9|0
1683602400000|2023-05-09 03:20:00|9221.8|9209.8|9221.9|9209.9|9221.9|9209.9|9219.8|9207.8|0
1683603000000|2023-05-09 03:30:00|9224|9212|9224|9212|9224|9212|9224|9212|0
1683603900000|2023-05-09 03:45:00|9222.9|9210.9|9223.9|9211.9|9224|9212|9222.9|9210.9|0
1683604200000|2023-05-09 03:50:00|9224|9212|9224|9212|9224|9212|9223.9|9211.9|0
1683604500000|2023-05-09 03:55:00|9226.1|9214.1|9226|9214|9226.1|9214.1|9226|9214|0
1683604800000|2023-05-09 04:00:00|9226.1|9214.1|9226.1|9214.1|9226.1|9214.1|9224|9212|0
1683605700000|2023-05-09 04:15:00|9228.2|9216.2|9228.2|9216.2|9228.2|9216.2|9228.2|9216.2|0
1683606000000|2023-05-09 04:20:00|9228.1|9216.1|9227.1|9215.1|9228.1|9216.1|9226.1|9214.1|0
1683606300000|2023-05-09 04:25:00|9226.1|9214.1|9228.2|9216.2|9228.2|9216.2|9226.1|9214.1|0
1683606600000|2023-05-09 04:30:00|9230.3|9218.3|9228.2|9216.2|9230.3|9218.3|9228.2|9216.2|0
1683606900000|2023-05-09 04:35:00|9228.1|9216.1|9228.2|9216.2|9228.2|9216.2|9228.1|9216.1|0
1683607200000|2023-05-09 04:40:00|9228.1|9216.1|9228.1|9216.1|9228.2|9216.2|9227.1|9215.1|0
1683607500000|2023-05-09 04:45:00|9226.1|9214.1|9228.1|9216.1|9228.1|9216.1|9226|9214|0
1683607800000|2023-05-09 04:50:00|9226|9214|9226|9214|9227.1|9215.1|9226|9214|0
1683608100000|2023-05-09 04:55:00|9227.1|9215.1|9226.1|9214.1|9228.1|9216.1|9226|9214|0
1683608400000|2023-05-09 05:00:00|9226|9214|9226|9214|9227.1|9215.1|9226|9214|0
1683609000000|2023-05-09 05:10:00|9228.1|9216.1|9228.1|9216.1|9228.1|9216.1|9228.1|9216.1|0
1683609300000|2023-05-09 05:15:00|9230.2|9218.2|9229.2|9217.2|9230.2|9218.2|9228.1|9216.1|0
1683609600000|2023-05-09 05:20:00|9230.3|9218.3|9228.2|9216.2|9230.3|9218.3|9228.2|9216.2|0
1683609900000|2023-05-09 05:25:00|9229.2|9217.2|9228.2|9216.2|9229.2|9217.2|9228.2|9216.2|0
1683610200000|2023-05-09 05:30:00|9228.1|9216.1|9225|9213|9228.1|9216.1|9224|9212|0
1683610500000|2023-05-09 05:35:00|9224|9212|9226.1|9214.1|9226.1|9214.1|9224|9212|0
1683610800000|2023-05-09 05:40:00|9225|9213|9224|9212|9226.1|9214.1|9224|9212|0
1683611100000|2023-05-09 05:45:00|9221.9|9209.9|9221.9|9209.9|9221.9|9209.9|9221.9|9209.9|0
1683611400000|2023-05-09 05:50:00|9219.8|9207.8|9219.8|9207.8|9219.8|9207.8|9219.8|9207.8|0
1683611700000|2023-05-09 05:55:00|9219.9|9207.9|9219.8|9207.8|9219.9|9207.9|9219.8|9207.8|0
1683612000000|2023-05-09 06:00:00|9217.8|9205.8|9212.1|9207.1|9217.8|9208.1|9207.1|9200.7|61
1683612300000|2023-05-09 06:05:00|9207.1|9202.1|9201.6|9196.6|9209.1|9204.1|9200.1|9195.1|52
1683612600000|2023-05-09 06:10:00|9202.1|9197.1|9201.6|9196.6|9206.6|9201.6|9201.1|9196.1|39
1683612900000|2023-05-09 06:15:00|9200.1|9195.1|9199.6|9194.6|9204.1|9199.1|9197.6|9192.6|53
1683613200000|2023-05-09 06:20:00|9200.6|9195.6|9199.1|9194.1|9201.1|9196.1|9196.6|9191.6|34
1683613500000|2023-05-09 06:25:00|9198.6|9193.6|9199.1|9194.1|9200.1|9195.1|9197.1|9192.1|17
1683613800000|2023-05-09 06:30:00|9199.6|9194.6|9200.6|9195.6|9201.1|9196.1|9197.6|9192.6|15
1683614100000|2023-05-09 06:35:00|9201.1|9196.1|9200.1|9195.1|9201.1|9196.1|9199.1|9194.1|4
1683614400000|2023-05-09 06:40:00|9199.6|9194.6|9199.1|9194.1|9200.6|9195.6|9198.1|9193.1|12
1683614700000|2023-05-09 06:45:00|9198.6|9193.6|9199.6|9194.6|9200.6|9195.6|9198.1|9193.1|14
1683615000000|2023-05-09 06:50:00|9200.1|9195.1|9200.6|9195.6|9202.1|9197.1|9199.6|9194.6|12
1683615300000|2023-05-09 06:55:00|9200.1|9195.1|9205.1|9200.1|9206.1|9201.1|9200.1|9195.1|57
1683615600000|2023-05-09 07:00:00|9205.6|9200.6|9205.6|9200.6|9209.1|9204.1|9199.6|9194.6|734
1683615900000|2023-05-09 07:05:00|9207.1|9202.1|9201.1|9196.1|9207.6|9202.6|9189.1|9184.1|290
1683616200000|2023-05-09 07:10:00|9200.6|9195.6|9208.6|9203.6|9219.1|9214.1|9198.6|9193.6|310
1683616500000|2023-05-09 07:15:00|9209.6|9204.6|9209.1|9204.1|9221.6|9216.6|9203.6|9198.6|255
1683616800000|2023-05-09 07:20:00|9208.6|9203.6|9195.6|9190.6|9208.6|9203.6|9195.1|9190.1|209
1683617100000|2023-05-09 07:25:00|9195.1|9190.1|9193.6|9188.6|9199.6|9194.6|9191.6|9186.6|110
1683617400000|2023-05-09 07:30:00|9194.1|9189.1|9188.6|9183.6|9200.1|9195.1|9187.6|9182.6|134
1683617700000|2023-05-09 07:35:00|9189.6|9184.6|9173.6|9168.6|9190.1|9185.1|9173.6|9168.6|160
1683618000000|2023-05-09 07:40:00|9175|9170|9172|9167|9177|9172|9169|9164|90
1683618300000|2023-05-09 07:45:00|9172.5|9167.5|9172|9167|9175.5|9170.5|9166.5|9161.5|73
1683618600000|2023-05-09 07:50:00|9173|9168|9182|9177|9183|9178|9172.5|9167.5|74
1683618900000|2023-05-09 07:55:00|9181|9176|9172|9167|9183.5|9178.5|9171|9166|73
1683619200000|2023-05-09 08:00:00|9172.5|9167.5|9179|9174|9185|9180|9169.5|9164.5|55
1683619500000|2023-05-09 08:05:00|9179.5|9174.5|9179|9174|9184|9179|9176.5|9171.5|70
1683619800000|2023-05-09 08:10:00|9178.5|9173.5|9178.5|9173.5|9184.5|9179.5|9177.5|9172.5|52
1683620100000|2023-05-09 08:15:00|9178|9173|9177|9172|9179|9174|9173|9168|66
1683620400000|2023-05-09 08:20:00|9176.5|9171.5|9168|9163|9177|9172|9168|9163|52
1683620700000|2023-05-09 08:25:00|9168.5|9163.5|9162|9157|9170.5|9165.5|9161|9156|69
1683621000000|2023-05-09 08:30:00|9161.5|9156.5|9163|9158|9164|9159|9155.5|9150.5|109
1683621300000|2023-05-09 08:35:00|9163.5|9158.5|9169|9164|9170|9165|9162|9157|77
1683621600000|2023-05-09 08:40:00|9168.5|9163.5|9166|9161|9170|9165|9165|9160|56
1683621900000|2023-05-09 08:45:00|9165.5|9160.5|9171|9166|9171|9166|9162.5|9157.5|46
1683622200000|2023-05-09 08:50:00|9170.5|9165.5|9176|9171|9176|9171|9167|9162|29
1683622500000|2023-05-09 08:55:00|9176.5|9171.5|9175|9170|9176.5|9171.5|9172|9167|30
1683622800000|2023-05-09 09:00:00|9174.5|9169.5|9179.5|9174.5|9180|9175|9174.5|9169.5|32
1683623100000|2023-05-09 09:05:00|9179|9174|9169|9164|9180|9175|9168|9163|44
1683623400000|2023-05-09 09:10:00|9169.5|9164.5|9164.5|9159.5|9170|9165|9163|9158|57
1683623700000|2023-05-09 09:15:00|9164|9159|9158|9153|9165.5|9160.5|9158|9153|89
1683624000000|2023-05-09 09:20:00|9157.5|9152.5|9155|9150|9159.5|9154.5|9154|9149|57
1683624300000|2023-05-09 09:25:00|9155.5|9150.5|9157|9152|9159|9154|9153.5|9148.5|55
1683624600000|2023-05-09 09:30:00|9157.5|9152.5|9156.5|9151.5|9159|9154|9154|9149|57
1683624900000|2023-05-09 09:35:00|9157|9152|9154.5|9149.5|9161|9156|9154.5|9149.5|70
1683625200000|2023-05-09 09:40:00|9154|9149|9152|9147|9155.5|9150.5|9151.5|9146.5|62
1683625500000|2023-05-09 09:45:00|9152.5|9147.5|9153.5|9148.5|9155|9150|9149.5|9144.5|62
1683625800000|2023-05-09 09:50:00|9153|9148|9153.5|9148.5|9155.5|9150.5|9150|9145|65
1683626100000|2023-05-09 09:55:00|9154|9149|9157|9152|9158|9153|9154|9149|65
1683626400000|2023-05-09 10:00:00|9156.5|9151.5|9155.5|9150.5|9159|9154|9153|9148|68
1683626700000|2023-05-09 10:05:00|9156|9151|9154|9149|9157|9152|9153|9148|59
1683627000000|2023-05-09 10:10:00|9154.5|9149.5|9148|9143|9155|9150|9147|9142|63
1683627300000|2023-05-09 10:15:00|9147|9142|9145.5|9140.5|9150|9145|9145|9140|40
1683627600000|2023-05-09 10:20:00|9145|9140|9145|9140|9147|9142|9144.5|9139.5|62
1683627900000|2023-05-09 10:25:00|9145.5|9140.5|9142|9137|9145.5|9140.5|9138|9133|65
1683628200000|2023-05-09 10:30:00|9141.5|9136.5|9146.5|9141.5|9148|9143|9139.5|9134.5|53
1683628500000|2023-05-09 10:35:00|9147|9142|9149.5|9144.5|9150.5|9145.5|9145|9140|26
1683628800000|2023-05-09 10:40:00|9149|9144|9147.5|9142.5|9149.5|9144.5|9146.5|9141.5|23
1683629100000|2023-05-09 10:45:00|9148|9143|9148|9143|9148|9143|9145|9140|17
1683629400000|2023-05-09 10:50:00|9149.5|9144.5|9142.5|9137.5|9150|9145|9142|9137|43
1683629700000|2023-05-09 10:55:00|9143|9138|9137.5|9132.5|9144.5|9139.5|9136|9131|47
1683630000000|2023-05-09 11:00:00|9137|9132|9138|9133|9142.5|9137.5|9137|9132|21
1683630300000|2023-05-09 11:05:00|9138.5|9133.5|9134|9129|9139.5|9134.5|9134|9129|65
1683630600000|2023-05-09 11:10:00|9134.5|9129.5|9134|9129|9134.5|9129.5|9132|9127|62
1683630900000|2023-05-09 11:15:00|9133.5|9128.5|9137|9132|9137.5|9132.5|9133|9128|64
1683631200000|2023-05-09 11:20:00|9138|9133|9142|9137|9143|9138|9137.5|9132.5|58
1683631500000|2023-05-09 11:25:00|9141.5|9136.5|9138|9133|9142|9137|9136.5|9131.5|38
1683631800000|2023-05-09 11:30:00|9137.5|9132.5|9138|9133|9138.5|9133.5|9135|9130|35
1683632100000|2023-05-09 11:35:00|9137.5|9132.5|9136|9131|9140.5|9135.5|9135|9130|57
1683632400000|2023-05-09 11:40:00|9136.5|9131.5|9139|9134|9141.5|9136.5|9135|9130|62
1683632700000|2023-05-09 11:45:00|9138.5|9133.5|9140.5|9135.5|9141|9136|9136.5|9131.5|43
1683633000000|2023-05-09 11:50:00|9141|9136|9137.5|9132.5|9141|9136|9136.5|9131.5|34
1683633300000|2023-05-09 11:55:00|9138.5|9133.5|9137.5|9132.5|9140|9135|9137|9132|36
1683633600000|2023-05-09 12:00:00|9137|9132|9140.5|9135.5|9141.5|9136.5|9136|9131|82
1683633900000|2023-05-09 12:05:00|9140|9135|9143.5|9138.5|9144.5|9139.5|9137|9132|70
1683634200000|2023-05-09 12:10:00|9144.5|9139.5|9145.5|9140.5|9147.5|9142.5|9143.5|9138.5|53
1683634500000|2023-05-09 12:15:00|9145|9140|9141.5|9136.5|9145|9140|9138.5|9133.5|85
1683634800000|2023-05-09 12:20:00|9142.5|9137.5|9141.5|9136.5|9143.5|9138.5|9137.5|9132.5|67
1683635100000|2023-05-09 12:25:00|9142|9137|9140.5|9135.5|9143.5|9138.5|9139.5|9134.5|63
1683635400000|2023-05-09 12:30:00|9139.5|9134.5|9140.5|9135.5|9142|9137|9138.5|9133.5|57
1683635700000|2023-05-09 12:35:00|9141.5|9136.5|9143.5|9138.5|9145|9140|9137.5|9132.5|76
1683636000000|2023-05-09 12:40:00|9143|9138|9140|9135|9146.5|9141.5|9139|9134|47
1683636300000|2023-05-09 12:45:00|9140.5|9135.5|9143|9138|9143.5|9138.5|9137.5|9132.5|63
1683636600000|2023-05-09 12:50:00|9142.5|9137.5|9142|9137|9143.5|9138.5|9140.5|9135.5|21
1683636900000|2023-05-09 12:55:00|9141.5|9136.5|9144|9139|9144.5|9139.5|9141.5|9136.5|47
1683637200000|2023-05-09 13:00:00|9143.5|9138.5|9142|9137|9144.5|9139.5|9140|9135|54
1683637500000|2023-05-09 13:05:00|9142.5|9137.5|9148|9143|9149|9144|9142|9137|42
1683637800000|2023-05-09 13:10:00|9148.5|9143.5|9148.5|9143.5|9149.5|9144.5|9145.5|9140.5|39
1683638100000|2023-05-09 13:15:00|9148|9143|9153.5|9148.5|9154.5|9149.5|9146.5|9141.5|65
1683638400000|2023-05-09 13:20:00|9154|9149|9156|9151|9156.5|9151.5|9150.5|9145.5|68
1683638700000|2023-05-09 13:25:00|9156.5|9151.5|9154.5|9149.5|9156.5|9151.5|9152|9147|29
1683639000000|2023-05-09 13:30:00|9155|9150|9152.5|9147.5|9155|9150|9146|9141|109
1683639300000|2023-05-09 13:35:00|9153.5|9148.5|9155|9150|9159|9154|9151|9146|52
1683639600000|2023-05-09 13:40:00|9155.5|9150.5|9163.5|9158.5|9163.5|9158.5|9154.5|9149.5|51
1683639900000|2023-05-09 13:45:00|9162.5|9157.5|9157|9152|9165|9160|9156.5|9151.5|148
1683640200000|2023-05-09 13:50:00|9157.5|9152.5|9159.5|9154.5|9160.5|9155.5|9156|9151|139
1683640500000|2023-05-09 13:55:00|9160|9155|9164|9159|9167.5|9162.5|9157.5|9152.5|150
1683640800000|2023-05-09 14:00:00|9164.5|9159.5|9163.5|9158.5|9167|9162|9161.5|9156.5|158
1683641100000|2023-05-09 14:05:00|9164|9159|9162|9157|9165.5|9160.5|9159|9154|90
1683641400000|2023-05-09 14:10:00|9160.5|9155.5|9162.5|9157.5|9165.5|9160.5|9160|9155|74
1683641700000|2023-05-09 14:15:00|9162|9157|9170|9165|9171.5|9166.5|9161.5|9156.5|53
1683642000000|2023-05-09 14:20:00|9170.5|9165.5|9170|9165|9172|9167|9167.5|9162.5|70
1683642300000|2023-05-09 14:25:00|9170.5|9165.5|9171.5|9166.5|9175.5|9170.5|9170|9165|89
1683642600000|2023-05-09 14:30:00|9172|9167|9172|9167|9173|9168|9169|9164|115
1683642900000|2023-05-09 14:35:00|9171.5|9166.5|9176|9171|9177|9172|9170|9165|89
1683643200000|2023-05-09 14:40:00|9176.5|9171.5|9183|9178|9183|9178|9176|9171|156
1683643500000|2023-05-09 14:45:00|9183.5|9178.5|9184|9179|9184.5|9179.5|9180|9175|130
1683643800000|2023-05-09 14:50:00|9183.5|9178.5|9180|9175|9184.5|9179.5|9179.5|9174.5|126
1683644100000|2023-05-09 14:55:00|9180.5|9175.5|9178.5|9173.5|9184|9179|9178.5|9173.5|165
1683644400000|2023-05-09 15:00:00|9178|9173|9180|9175|9180.5|9175.5|9177|9172|63
1683644700000|2023-05-09 15:05:00|9179.5|9174.5|9179|9174|9182|9177|9176.5|9171.5|66
1683645000000|2023-05-09 15:10:00|9178.5|9173.5|9176|9171|9179|9174|9172.5|9167.5|105
1683645300000|2023-05-09 15:15:00|9175.5|9170.5|9181|9176|9182|9177|9175.5|9170.5|64
1683645600000|2023-05-09 15:20:00|9180.5|9175.5|9178.5|9173.5|9185|9180|9178|9173|145
1683645900000|2023-05-09 15:25:00|9179|9174|9170|9165|9179|9174|9170|9165|210
1683646200000|2023-05-09 15:30:00|9170.5|9164.5|9185.5|9179.5|9185.5|9179.5|9170.5|9164.5|568
1683646500000|2023-05-09 15:35:00|9186.5|9180.5|9186.5|9180.5|9188.5|9182.5|9183.5|9176.5|444
1683646800000|2023-05-09 15:40:00|9185.5|9179.5|9185.5|9178.5|9187.5|9181.5|9184.5|9178.5|25
1683647100000|2023-05-09 15:45:00|9184.5|9179.5|9186.5|9179.5|9186.5|9180.5|9184.5|9178.5|12
1683647400000|2023-05-09 15:50:00|9185.5|9180.5|9182.5|9175.5|9185.5|9180.5|9181.5|9175.5|12
1683647700000|2023-05-09 15:55:00|9181.5|9174.5|9183.5|9176.5|9183.5|9176.5|9180.5|9173.5|17
1683648000000|2023-05-09 16:00:00|9182.5|9177.5|9184.5|9177.5|9185.5|9179.5|9182.5|9176.5|15
1683648300000|2023-05-09 16:05:00|9183.5|9178.5|9189.5|9183.5|9191.5|9185.5|9183.5|9178.5|39
1683648600000|2023-05-09 16:10:00|9188.5|9182.5|9185.5|9178.5|9189.5|9183.5|9185.5|9178.5|4
1683648900000|2023-05-09 16:15:00|9184.5|9177.5|9185.5|9178.5|9186.5|9180.5|9183.5|9176.5|9
1683649200000|2023-05-09 16:20:00|9184.5|9179.5|9188.5|9181.5|9189.5|9183.5|9184.5|9178.5|13
1683649500000|2023-05-09 16:25:00|9187.5|9182.5|9186.5|9180.5|9189.5|9182.5|9186.5|9180.5|3
1683649800000|2023-05-09 16:30:00|9187.5|9181.5|9187.5|9181.5|9188.5|9182.5|9186.5|9180.5|2
1683650100000|2023-05-09 16:35:00|9186.5|9180.5|9186.5|9180.5|9186.5|9181.5|9186.5|9179.5|2
1683650400000|2023-05-09 16:40:00|9187.5|9181.5|9186.5|9179.5|9188.5|9181.5|9185.5|9178.5|21
1683650700000|2023-05-09 16:45:00|9187.5|9180.5|9185.5|9179.5|9187.5|9181.5|9185.5|9179.5|2
1683651000000|2023-05-09 16:50:00|9186.5|9180.5|9186.5|9180.5|9188.5|9182.5|9185.5|9180.5|4
1683651300000|2023-05-09 16:55:00|9187.5|9181.5|9190.5|9183.5|9190.5|9184.5|9187.5|9180.5|27
1683651600000|2023-05-09 17:00:00|9189.5|9182.5|9189.5|9182.5|9190.5|9184.5|9189.5|9182.5|1
1683651900000|2023-05-09 17:05:00|9188.5|9181.5|9188.5|9181.5|9189.5|9182.5|9187.5|9181.5|4
1683652200000|2023-05-09 17:10:00|9187.5|9180.5|9186.5|9179.5|9187.5|9180.5|9186.5|9179.5|1
1683652500000|2023-05-09 17:15:00|9187.5|9180.5|9187.5|9180.5|9187.5|9180.5|9187.5|9180.5|1
1683652800000|2023-05-09 17:20:00|9188.5|9181.5|9188.5|9181.5|9188.5|9181.5|9188.5|9181.5|0
1683653100000|2023-05-09 17:25:00|9189.5|9182.5|9191.5|9184.5|9192.5|9185.5|9189.5|9181.5|7
1683653400000|2023-05-09 17:30:00|9192.5|9185.5|9192.5|9186.5|9193.5|9186.5|9190.5|9184.5|8
1683653700000|2023-05-09 17:35:00|9191.5|9185.5|9191.5|9184.5|9191.5|9185.5|9191.5|9184.5|1
1683654000000|2023-05-09 17:40:00|9192.5|9185.5|9193.5|9186.5|9193.5|9186.5|9192.5|9185.5|2
1683654300000|2023-05-09 17:45:00|9194.5|9187.5|9195.5|9189.5|9196.5|9189.5|9193.5|9187.5|25
1683654600000|2023-05-09 17:50:00|9196.5|9188.5|9202.5|9196.5|9202.5|9196.5|9196.5|9188.5|29
1683654900000|2023-05-09 17:55:00|9203.5|9195.5|9205|9193|9205|9196.5|9200.5|9193|16
1683655200000|2023-05-09 18:00:00|9206.1|9194.1|9207.1|9195.1|9209.3|9197.3|9205|9193|0
1683655500000|2023-05-09 18:05:00|9207.2|9195.2|9207|9195|9207.2|9195.2|9204.8|9192.8|0
1683655800000|2023-05-09 18:10:00|9206.9|9194.9|9204.9|9192.9|9207|9195|9204.9|9192.9|0
1683656100000|2023-05-09 18:15:00|9207|9195|9207.1|9195.1|9209.2|9197.2|9204.9|9192.9|0
1683656400000|2023-05-09 18:20:00|9209.1|9197.1|9204.9|9192.9|9209.2|9197.2|9204.9|9192.9|0
1683656700000|2023-05-09 18:25:00|9204.8|9192.8|9206.9|9194.9|9207|9195|9204.8|9192.8|0
1683657000000|2023-05-09 18:30:00|9207|9195|9206.9|9194.9|9209.1|9197.1|9204.8|9192.8|0
1683657300000|2023-05-09 18:35:00|9207|9195|9206.9|9194.9|9207|9195|9206.9|9194.9|0
1683657600000|2023-05-09 18:40:00|9207|9195|9207|9195|9207|9195|9206.9|9194.9|0
1683657900000|2023-05-09 18:45:00|9206.9|9194.9|9207|9195|9207|9195|9206.9|9194.9|0
1683658200000|2023-05-09 18:50:00|9205.6|9193.6|9198.8|9186.8|9207.6|9195.6|9198.8|9186.8|0
1683658500000|2023-05-09 18:55:00|9198.9|9186.9|9201.1|9189.1|9203.2|9191.2|9198.9|9186.9|0
1683658800000|2023-05-09 19:00:00|9201.2|9189.2|9203.3|9191.3|9203.3|9191.3|9201.1|9189.1|0
1683659100000|2023-05-09 19:05:00|9203.4|9191.4|9205.4|9193.4|9205.5|9193.5|9203.3|9191.3|0
1683659400000|2023-05-09 19:10:00|9205.3|9193.3|9203.2|9191.2|9205.4|9193.4|9203.2|9191.2|0
1683659700000|2023-05-09 19:15:00|9201.1|9189.1|9201|9189|9203.2|9191.2|9201|9189|0
1683660000000|2023-05-09 19:20:00|9201.1|9189.1|9201.1|9189.1|9203.2|9191.2|9201|9189|0
1683660300000|2023-05-09 19:25:00|9201.2|9189.2|9203.2|9191.2|9205.3|9193.3|9201.1|9189.1|0
1683660600000|2023-05-09 19:30:00|9203.1|9191.1|9205.4|9193.4|9205.4|9193.4|9203.1|9191.1|0
1683660900000|2023-05-09 19:35:00|9205.3|9193.3|9203.2|9191.2|9205.4|9193.4|9203.1|9191.1|0
1683661200000|2023-05-09 19:40:00|9203.1|9191.1|9201|9189|9203.2|9191.2|9200.9|9188.9|0
1683661500000|2023-05-09 19:45:00|9200.9|9188.9|9201|9189|9202.1|9190.1|9200.9|9188.9|0
1683661800000|2023-05-09 19:50:00|9200.9|9188.9|9200.9|9188.9|9203.1|9191.1|9200.9|9188.9|0
1683662100000|2023-05-09 19:55:00|9200.8|9188.8|9198.7|9186.7|9201|9189|9196.5|9184.5|0
1683662400000|2023-05-09 20:00:00|9197.7|9185.7|9203.2|9191.2|9203.9|9191.9|9196|9184|0
1683662700000|2023-05-09 20:05:00|9202.8|9190.8|9206|9194|9206|9194|9202.8|9190.8|0
1683663000000|2023-05-09 20:10:00|9205.9|9193.9|9202.8|9190.8|9206.6|9194.6|9202.8|9190.8|0
1683663300000|2023-05-09 20:15:00|9202.7|9190.7|9202.1|9190.1|9203.8|9191.8|9202.1|9190.1|0
1683663600000|2023-05-09 20:20:00|9202.8|9190.8|9203.2|9191.2|9204.9|9192.9|9202.8|9190.8|0
1683663900000|2023-05-09 20:25:00|9202.8|9190.8|9201.7|9189.7|9203.2|9191.2|9201|9189|0
1683664200000|2023-05-09 20:30:00|9202.1|9190.1|9202.8|9190.8|9203.2|9191.2|9202.1|9190.1|0
1683664500000|2023-05-09 20:35:00|9202.7|9190.7|9203.2|9191.2|9204.9|9192.9|9202.1|9190.1|0
1683664800000|2023-05-09 20:40:00|9204.5|9192.5|9204.9|9192.9|9205.5|9193.5|9203.8|9191.8|0
1683665100000|2023-05-09 20:45:00|9205.3|9193.3|9204.9|9192.9|9205.5|9193.5|9204.5|9192.5|0
1683665400000|2023-05-09 20:50:00|9204.5|9192.5|9202.1|9190.1|9204.5|9192.5|9202.1|9190.1|0
1683665700000|2023-05-09 20:55:00|9202.8|9190.8|9198.7|9186.7|9202.8|9190.8|9197.6|9185.6|0
1683666000000|2023-05-09 21:00:00|9198.5|9186.5|9197.6|9185.6|9198.7|9186.7|9197.6|9185.6|0
1683666300000|2023-05-09 21:05:00|9198.5|9186.5|9197.6|9185.6|9198.7|9186.7|9197.4|9185.4|0
1683666600000|2023-05-09 21:10:00|9197.4|9185.4|9198|9186|9198.9|9186.9|9195.9|9183.9|0
1683666900000|2023-05-09 21:15:00|9197.4|9185.4|9197.8|9185.8|9198.3|9186.3|9197|9185|0
1683667200000|2023-05-09 21:20:00|9197.9|9185.9|9198|9186|9198.5|9186.5|9197.4|9185.4|0
1683667500000|2023-05-09 21:25:00|9197.8|9185.8|9198|9186|9198|9186|9197.4|9185.4|0
1683667800000|2023-05-09 21:30:00|9197.8|9185.8|9197.8|9185.8|9197.8|9185.8|9197.8|9185.8|0
1683668100000|2023-05-09 21:35:00|9197.2|9185.2|9195.9|9183.9|9197.8|9185.8|9195.9|9183.9|0
1683668400000|2023-05-09 21:40:00|9196.3|9184.3|9197.4|9185.4|9197.4|9185.4|9196.1|9184.1|0
1683668700000|2023-05-09 21:45:00|9197.8|9185.8|9198|9186|9198|9186|9197.8|9185.8|0
1683669000000|2023-05-09 21:50:00|9198.1|9186.1|9198.9|9186.9|9198.9|9186.9|9198.1|9186.1|0
1683669300000|2023-05-09 21:55:00|9199.1|9187.1|9198.5|9186.5|9199.1|9187.1|9198.1|9186.1|0
1683669600000|2023-05-09 22:00:00|9198.4|9186.4|9196.5|9184.5|9198.4|9186.4|9193.8|9181.8|0
1683669900000|2023-05-09 22:05:00|9196.6|9184.6|9197.6|9185.6|9198.7|9186.7|9196.5|9184.5|0
1683670200000|2023-05-09 22:10:00|9198.1|9186.1|9198.1|9186.1|9199.3|9187.3|9197|9185|0
1683670500000|2023-05-09 22:15:00|9198.7|9186.7|9200.4|9188.4|9200.4|9188.4|9198.1|9186.1|0
1683670800000|2023-05-09 22:20:00|9200.8|9188.8|9201.5|9189.5|9202.1|9190.1|9200.6|9188.6|0
1683671100000|2023-05-09 22:25:00|9201.4|9189.4|9202.1|9190.1|9202.5|9190.5|9200.8|9188.8|0
1683671400000|2023-05-09 22:30:00|9202.5|9190.5|9203.2|9191.2|9204.2|9192.2|9202.1|9190.1|0
1683671700000|2023-05-09 22:35:00|9203.6|9191.6|9202.5|9190.5|9204.9|9192.9|9202.5|9190.5|0
1683672000000|2023-05-09 22:40:00|9202.3|9190.3|9202.5|9190.5|9203.6|9191.6|9200.8|9188.8|0
1683672300000|2023-05-09 22:45:00|9202.1|9190.1|9203.2|9191.2|9203.6|9191.6|9202.1|9190.1|0
1683672600000|2023-05-09 22:50:00|9203.6|9191.6|9203.6|9191.6|9204.2|9192.2|9203.6|9191.6|0
1683672900000|2023-05-09 22:55:00|9203.4|9191.4|9203.2|9191.2|9203.6|9191.6|9203.2|9191.2|0
1683673200000|2023-05-09 23:00:00|9203.1|9191.1|9203.5|9191.5|9203.5|9191.5|9202.4|9190.4|0
1683673500000|2023-05-09 23:05:00|9203.1|9191.1|9203.5|9191.5|9204.1|9192.1|9203.1|9191.1|0
1683673800000|2023-05-09 23:10:00|9203.1|9191.1|9202.4|9190.4|9203.1|9191.1|9202|9190|0
1683674100000|2023-05-09 23:15:00|9202.5|9190.5|9202|9190|9203.1|9191.1|9201.4|9189.4|0
1683674400000|2023-05-09 23:20:00|9202.2|9190.2|9202.4|9190.4|9203.1|9191.1|9202|9190|0
1683674700000|2023-05-09 23:25:00|9202|9190|9202|9190|9202.4|9190.4|9202|9190|0
1683675000000|2023-05-09 23:30:00|9201.4|9189.4|9202|9190|9202|9190|9201.4|9189.4|0
1683675300000|2023-05-09 23:35:00|9201.4|9189.4|9202|9190|9202|9190|9201.4|9189.4|0
1683675600000|2023-05-09 23:40:00|9201.4|9189.4|9205.8|9193.8|9205.8|9193.8|9201.4|9189.4|0
1683675900000|2023-05-09 23:45:00|9205.9|9193.9|9205.2|9193.2|9208|9196|9205.2|9193.2|0
1683676200000|2023-05-09 23:50:00|9204.8|9192.8|9204.1|9192.1|9205.2|9193.2|9203.5|9191.5|0
1683676500000|2023-05-09 23:55:00|9204.2|9192.2|9205.8|9193.8|9205.8|9193.8|9204.2|9192.2|0
1683676800000|2023-05-10 00:00:00|9205.2|9193.2|9203.5|9191.5|9205.2|9193.2|9202.4|9190.4|0
1683677100000|2023-05-10 00:05:00|9204.1|9192.1|9205.8|9193.8|9206.9|9194.9|9203.5|9191.5|0
1683677400000|2023-05-10 00:10:00|9205.9|9193.9|9208.6|9196.6|9209.3|9197.3|9205.9|9193.9|0
1683677700000|2023-05-10 00:15:00|9206.6|9194.6|9207.2|9195.2|9207.2|9195.2|9205.1|9193.1|0
1683678000000|2023-05-10 00:20:00|9207.3|9195.3|9211.3|9199.3|9211.4|9199.4|9207.3|9195.3|0
1683678300000|2023-05-10 00:25:00|9211.4|9199.4|9209.3|9197.3|9211.4|9199.4|9209.3|9197.3|0
1683678600000|2023-05-10 00:30:00|9209.2|9197.2|9207.2|9195.2|9209.2|9197.2|9207.1|9195.1|0
1683678900000|2023-05-10 00:35:00|9207.1|9195.1|9207.2|9195.2|9207.2|9195.2|9205|9193|0
1683679500000|2023-05-10 00:45:00|9205.1|9193.1|9203|9191|9205.1|9193.1|9203|9191|0
1683679800000|2023-05-10 00:50:00|9205.1|9193.1|9205.1|9193.1|9205.1|9193.1|9203|9191|0
1683680400000|2023-05-10 01:00:00|9207.2|9195.2|9207.3|9195.3|9207.3|9195.3|9205.1|9193.1|0
1683680700000|2023-05-10 01:05:00|9207.2|9195.2|9207.3|9195.3|9207.3|9195.3|9205.1|9193.1|0
1683681000000|2023-05-10 01:10:00|9207.2|9195.2|9207.2|9195.2|9207.3|9195.3|9207.2|9195.2|0
1683681300000|2023-05-10 01:15:00|9205.1|9193.1|9205.1|9193.1|9207.2|9195.2|9205.1|9193.1|0
1683681600000|2023-05-10 01:20:00|9207.2|9195.2|9207.2|9195.2|9207.2|9195.2|9205.1|9193.1|0
1683681900000|2023-05-10 01:25:00|9205.1|9193.1|9205.1|9193.1|9207.2|9195.2|9205.1|9193.1|0
1683682200000|2023-05-10 01:30:00|9207.1|9195.1|9203|9191|9207.2|9195.2|9202.9|9190.9|0
1683682500000|2023-05-10 01:35:00|9205.1|9193.1|9205.1|9193.1|9205.1|9193.1|9203|9191|0
1683682800000|2023-05-10 01:40:00|9204|9192|9203|9191|9205.1|9193.1|9202.9|9190.9|0
1683683100000|2023-05-10 01:45:00|9205|9193|9205.1|9193.1|9205.1|9193.1|9203|9191|0
1683683400000|2023-05-10 01:50:00|9207.2|9195.2|9205.1|9193.1|9207.2|9195.2|9205.1|9193.1|0
1683683700000|2023-05-10 01:55:00|9203|9191|9205.1|9193.1|9205.1|9193.1|9203|9191|0
1683684000000|2023-05-10 02:00:00|9207.2|9195.2|9205.1|9193.1|9207.2|9195.2|9205.1|9193.1|0
1683684300000|2023-05-10 02:05:00|9205|9193|9205|9193|9205|9193|9205|9193|0
1683684600000|2023-05-10 02:10:00|9203|9191|9203|9191|9205.1|9193.1|9203|9191|0
1683684900000|2023-05-10 02:15:00|9205.1|9193.1|9205.1|9193.1|9205.1|9193.1|9203|9191|0
1683685200000|2023-05-10 02:20:00|9205|9193|9205.1|9193.1|9205.1|9193.1|9204|9192|0
1683685500000|2023-05-10 02:25:00|9207.2|9195.2|9205.1|9193.1|9207.2|9195.2|9205.1|9193.1|0
1683685800000|2023-05-10 02:30:00|9207.2|9195.2|9207.2|9195.2|9207.2|9195.2|9207.2|9195.2|0
1683686100000|2023-05-10 02:35:00|9206.1|9194.1|9207.2|9195.2|9207.2|9195.2|9205.1|9193.1|0
1683686400000|2023-05-10 02:40:00|9207.1|9195.1|9206.1|9194.1|9207.2|9195.2|9205.1|9193.1|0
1683686700000|2023-05-10 02:45:00|9207.2|9195.2|9205.1|9193.1|9207.2|9195.2|9205.1|9193.1|0
1683687000000|2023-05-10 02:50:00|9205|9193|9205|9193|9205|9193|9202.9|9190.9|0
1683687600000|2023-05-10 03:00:00|9205.1|9193.1|9205.1|9193.1|9207.2|9195.2|9205.1|9193.1|0
1683687900000|2023-05-10 03:05:00|9206.1|9194.1|9205.1|9193.1|9206.1|9194.1|9205|9193|0
1683688200000|2023-05-10 03:10:00|9207.1|9195.1|9205.1|9193.1|9207.1|9195.1|9205.1|9193.1|0
1683688500000|2023-05-10 03:15:00|9206.1|9194.1|9205.1|9193.1|9207.1|9195.1|9205.1|9193.1|0
1683688800000|2023-05-10 03:20:00|9205|9193|9205|9193|9205|9193|9205|9193|0
1683689100000|2023-05-10 03:25:00|9205.1|9193.1|9205.1|9193.1|9205.1|9193.1|9205|9193|0
1683689400000|2023-05-10 03:30:00|9205|9193|9207.1|9195.1|9207.1|9195.1|9205|9193|0
1683689700000|2023-05-10 03:35:00|9205.1|9193.1|9207.1|9195.1|9207.1|9195.1|9205|9193|0
1683690000000|2023-05-10 03:40:00|9205|9193|9207.2|9195.2|9207.2|9195.2|9205|9193|0
1683690300000|2023-05-10 03:45:00|9207.1|9195.1|9206.1|9194.1|9207.1|9195.1|9205|9193|0
1683690600000|2023-05-10 03:50:00|9207.1|9195.1|9205|9193|9207.1|9195.1|9205|9193|0
1683691500000|2023-05-10 04:05:00|9204.9|9192.9|9204.9|9192.9|9205|9193|9202.9|9190.9|0
1683691800000|2023-05-10 04:10:00|9205|9193|9205|9193|9205|9193|9204.9|9192.9|0
1683692100000|2023-05-10 04:15:00|9204.9|9192.9|9204.9|9192.9|9204.9|9192.9|9202.8|9190.8|0
1683692700000|2023-05-10 04:25:00|9205|9193|9205|9193|9207.1|9195.1|9204.9|9192.9|0
1683693000000|2023-05-10 04:30:00|9207.1|9195.1|9205|9193|9207.1|9195.1|9205|9193|0
1683693300000|2023-05-10 04:35:00|9206|9194|9205|9193|9206|9194|9205|9193|0
1683693600000|2023-05-10 04:40:00|9206.1|9194.1|9205|9193|9207.1|9195.1|9205|9193|0
1683693900000|2023-05-10 04:45:00|9207.1|9195.1|9207.1|9195.1|9207.1|9195.1|9207.1|9195.1|0
1683694200000|2023-05-10 04:50:00|9205|9193|9207.1|9195.1|9207.1|9195.1|9205|9193|0
1683694500000|2023-05-10 04:55:00|9207.2|9195.2|9207.1|9195.1|9208.2|9196.2|9207.1|9195.1|0
1683694800000|2023-05-10 05:00:00|9208.2|9196.2|9205.1|9193.1|9209.2|9197.2|9205|9193|0
1683695100000|2023-05-10 05:05:00|9205|9193|9202.9|9190.9|9205.1|9193.1|9202.9|9190.9|0
1683695400000|2023-05-10 05:10:00|9203|9191|9204|9192|9205|9193|9202.9|9190.9|0
1683695700000|2023-05-10 05:15:00|9205|9193|9203|9191|9205|9193|9202.9|9190.9|0
1683696000000|2023-05-10 05:20:00|9202.9|9190.9|9202.9|9190.9|9205|9193|9202.9|9190.9|0
1683696300000|2023-05-10 05:25:00|9203|9191|9200.9|9188.9|9203|9191|9200.9|9188.9|0
1683696600000|2023-05-10 05:30:00|9201.9|9189.9|9202.9|9190.9|9202.9|9190.9|9201.9|9189.9|0
1683696900000|2023-05-10 05:35:00|9200.8|9188.8|9200.8|9188.8|9202.9|9190.9|9200.8|9188.8|0
1683697200000|2023-05-10 05:40:00|9200.9|9188.9|9196.7|9184.7|9200.9|9188.9|9196.6|9184.6|0
1683697500000|2023-05-10 05:45:00|9196.6|9184.6|9196.7|9184.7|9196.7|9184.7|9196.6|9184.6|0
1683697800000|2023-05-10 05:50:00|9198.8|9186.8|9198.8|9186.8|9198.8|9186.8|9198.8|9186.8|0
1683698400000|2023-05-10 06:00:00|9200.9|9188.9|9207|9202|9207|9202|9195|9187.9|51
1683698700000|2023-05-10 06:05:00|9206.5|9201.5|9207.5|9202.5|9208|9203|9202|9197|9
1683699000000|2023-05-10 06:10:00|9208|9203|9211.5|9206.5|9212|9207|9208|9203|14
1683699300000|2023-05-10 06:15:00|9212|9207|9210.5|9205.5|9213|9208|9210.5|9205.5|11
1683699600000|2023-05-10 06:20:00|9211.5|9206.5|9211.5|9206.5|9214|9209|9210.5|9205.5|10
1683699900000|2023-05-10 06:25:00|9211|9206|9209.5|9204.5|9211|9206|9208.5|9203.5|10
1683700200000|2023-05-10 06:30:00|9209|9204|9209.5|9204.5|9211|9206|9209|9204|10
1683700500000|2023-05-10 06:35:00|9209|9204|9209.5|9204.5|9209.5|9204.5|9209|9204|2
1683700800000|2023-05-10 06:40:00|9210|9205|9208|9203|9210|9205|9206.5|9201.5|11
1683701100000|2023-05-10 06:45:00|9208.5|9203.5|9208.5|9203.5|9209.5|9204.5|9208|9203|0
1683701400000|2023-05-10 06:50:00|9208|9203|9213|9208|9213|9208|9207|9202|44
1683701700000|2023-05-10 06:55:00|9213.5|9208.5|9221|9216|9221.5|9216.5|9213.5|9208.5|78
1683702000000|2023-05-10 07:00:00|9221.5|9216.5|9204.5|9199.5|9225|9220|9203|9198|533
1683702300000|2023-05-10 07:05:00|9203|9198|9209.5|9204.5|9210.5|9205.5|9193|9188|364
1683702600000|2023-05-10 07:10:00|9210|9205|9202.5|9197.5|9212|9207|9187|9182|223
1683702900000|2023-05-10 07:15:00|9203|9198|9200|9195|9206.5|9201.5|9190|9185|135
1683703200000|2023-05-10 07:20:00|9199.5|9194.5|9199|9194|9201|9196|9189|9184|110
1683703500000|2023-05-10 07:25:00|9198.5|9193.5|9205|9200|9206|9201|9195.5|9190.5|92
1683703800000|2023-05-10 07:30:00|9204.5|9199.5|9198.5|9193.5|9209|9204|9193.5|9188.5|158
1683704100000|2023-05-10 07:35:00|9199|9194|9188|9183|9200.5|9195.5|9182|9177|109
1683704400000|2023-05-10 07:40:00|9187.9|9182.9|9190.4|9185.4|9192.4|9187.4|9185.9|9180.9|70
1683704700000|2023-05-10 07:45:00|9189.9|9184.9|9183.4|9178.4|9189.9|9184.9|9182.4|9177.4|71
1683705000000|2023-05-10 07:50:00|9184.4|9179.4|9179.9|9174.9|9185.4|9180.4|9178.9|9173.9|105
1683705300000|2023-05-10 07:55:00|9179.4|9174.4|9168.4|9163.4|9181.4|9176.4|9164.9|9159.9|80
1683705600000|2023-05-10 08:00:00|9168.9|9163.9|9164.4|9159.4|9174.9|9169.9|9159.9|9154.9|131
1683705900000|2023-05-10 08:05:00|9163.9|9158.9|9165.9|9160.9|9169.4|9164.4|9158.4|9153.4|55
1683706200000|2023-05-10 08:10:00|9165.4|9160.4|9166.9|9161.9|9169.4|9164.4|9158.9|9153.9|22
1683706500000|2023-05-10 08:15:00|9167.9|9162.9|9165.4|9160.4|9173.9|9168.9|9165.4|9160.4|36
1683706800000|2023-05-10 08:20:00|9165.9|9160.9|9163.9|9158.9|9169.9|9164.9|9162.4|9157.4|25
1683707100000|2023-05-10 08:25:00|9164.4|9159.4|9172.4|9167.4|9174.9|9169.9|9163.4|9158.4|31
1683707400000|2023-05-10 08:30:00|9172.9|9167.9|9174.4|9169.4|9174.9|9169.9|9169.9|9164.9|23
1683707700000|2023-05-10 08:35:00|9174.9|9169.9|9180.9|9175.9|9181.4|9176.4|9171.9|9166.9|63
1683708000000|2023-05-10 08:40:00|9180.4|9175.4|9181.4|9176.4|9185.9|9180.9|9177.4|9172.4|31
1683708300000|2023-05-10 08:45:00|9180.9|9175.9|9181.9|9176.9|9185.9|9180.9|9179.4|9174.4|52
1683708600000|2023-05-10 08:50:00|9180.9|9175.9|9183.9|9178.9|9185.9|9180.9|9177.9|9172.9|30
1683708900000|2023-05-10 08:55:00|9184.4|9179.4|9180.9|9175.9|9185.9|9180.9|9179.4|9174.4|36
1683709200000|2023-05-10 09:00:00|9179.9|9174.9|9177.9|9172.9|9181.4|9176.4|9176.9|9171.9|28
1683709500000|2023-05-10 09:05:00|9177.4|9172.4|9171.9|9166.9|9177.4|9172.4|9171.9|9166.9|25
1683709800000|2023-05-10 09:10:00|9171.4|9166.4|9172.9|9167.9|9174.9|9169.9|9170.9|9165.9|57
1683710100000|2023-05-10 09:15:00|9173.4|9168.4|9172.4|9167.4|9179.9|9174.9|9172.4|9167.4|37
1683710400000|2023-05-10 09:20:00|9172.9|9167.9|9176.9|9171.9|9177.9|9172.9|9170.9|9165.9|52
1683710700000|2023-05-10 09:25:00|9177.9|9172.9|9178.9|9173.9|9183.4|9178.4|9176.9|9171.9|32
1683711000000|2023-05-10 09:30:00|9179.9|9174.9|9183.9|9178.9|9183.9|9178.9|9178.9|9173.9|20
1683711300000|2023-05-10 09:35:00|9184.4|9179.4|9180.4|9175.4|9185.9|9180.9|9179.9|9174.9|36
1683711600000|2023-05-10 09:40:00|9179.9|9174.9|9170.4|9165.4|9181.4|9176.4|9170.4|9165.4|39
1683711900000|2023-05-10 09:45:00|9170.9|9165.9|9178.9|9173.9|9180.9|9175.9|9169.9|9164.9|35
1683712200000|2023-05-10 09:50:00|9178.4|9173.4|9177.4|9172.4|9180.4|9175.4|9175.4|9170.4|101
1683712500000|2023-05-10 09:55:00|9176.9|9171.9|9176.4|9171.4|9178.4|9173.4|9174.9|9169.9|34
1683712800000|2023-05-10 10:00:00|9176.9|9171.9|9170.9|9165.9|9177.9|9172.9|9169.4|9164.4|53
1683713100000|2023-05-10 10:05:00|9171.9|9166.9|9176.9|9171.9|9177.9|9172.9|9170.4|9165.4|62
1683713400000|2023-05-10 10:10:00|9177.4|9172.4|9177.9|9172.9|9181.4|9176.4|9175.9|9170.9|28
1683713700000|2023-05-10 10:15:00|9177.4|9172.4|9179.4|9174.4|9181.9|9176.9|9175.9|9170.9|23
1683714000000|2023-05-10 10:20:00|9179.9|9174.9|9182.9|9177.9|9184.9|9179.9|9178.9|9173.9|26
1683714300000|2023-05-10 10:25:00|9182.4|9177.4|9181.9|9176.9|9186.4|9181.4|9180.4|9175.4|16
1683714600000|2023-05-10 10:30:00|9181.4|9176.4|9184.9|9179.9|9186.9|9181.9|9178.9|9173.9|46
1683714900000|2023-05-10 10:35:00|9184.4|9179.4|9187.4|9182.4|9187.4|9182.4|9183.9|9178.9|12
1683715200000|2023-05-10 10:40:00|9186.9|9181.9|9189.4|9184.4|9190.9|9185.9|9185.9|9180.9|30
1683715500000|2023-05-10 10:45:00|9188.9|9183.9|9187.9|9182.9|9191.9|9186.9|9187.4|9182.4|23
1683715800000|2023-05-10 10:50:00|9188.4|9183.4|9189.4|9184.4|9189.9|9184.9|9186.9|9181.9|13
1683716100000|2023-05-10 10:55:00|9189.9|9184.9|9193.9|9188.9|9193.9|9188.9|9188.9|9183.9|18
1683716400000|2023-05-10 11:00:00|9194.4|9189.4|9194.4|9189.4|9196.4|9191.4|9192.4|9187.4|35
1683716700000|2023-05-10 11:05:00|9193.9|9188.9|9192.9|9187.9|9195.9|9190.9|9191.9|9186.9|34
1683717000000|2023-05-10 11:10:00|9193.4|9188.4|9195.9|9190.9|9198.9|9193.9|9192.9|9187.9|36
1683717300000|2023-05-10 11:15:00|9196.4|9191.4|9195.9|9190.9|9197.9|9192.9|9194.9|9189.9|24
1683717600000|2023-05-10 11:20:00|9196.9|9191.9|9194.9|9189.9|9197.9|9192.9|9193.9|9188.9|40
1683717900000|2023-05-10 11:25:00|9195.4|9190.4|9192.4|9187.4|9195.4|9190.4|9190.4|9185.4|29
1683718200000|2023-05-10 11:30:00|9192.9|9187.9|9188.9|9183.9|9192.9|9187.9|9188.9|9183.9|16
1683718500000|2023-05-10 11:35:00|9187.9|9182.9|9188.9|9183.9|9190.4|9185.4|9186.4|9181.4|27
1683718800000|2023-05-10 11:40:00|9189.1|9184.1|9189.1|9184.1|9190.6|9185.6|9188.1|9183.1|14
1683719100000|2023-05-10 11:45:00|9189.6|9184.6|9187.1|9182.1|9191.1|9186.1|9187.1|9182.1|25
1683719400000|2023-05-10 11:50:00|9186.6|9181.6|9186.1|9181.1|9187.1|9182.1|9185.1|9180.1|23
1683719700000|2023-05-10 11:55:00|9185.6|9180.6|9179.6|9174.6|9186.1|9181.1|9179.1|9174.1|48
1683720000000|2023-05-10 12:00:00|9179.1|9174.1|9182.6|9177.6|9182.6|9177.6|9177.6|9172.6|21
1683720300000|2023-05-10 12:05:00|9183.1|9178.1|9184.1|9179.1|9184.6|9179.6|9182.1|9177.1|18
1683720600000|2023-05-10 12:10:00|9184.6|9179.6|9183.6|9178.6|9186.6|9181.6|9182.1|9177.1|17
1683720900000|2023-05-10 12:15:00|9183.1|9178.1|9188.1|9183.1|9188.6|9183.6|9182.6|9177.6|33
1683721200000|2023-05-10 12:20:00|9188.6|9183.6|9187.6|9182.6|9190.6|9185.6|9187.1|9182.1|35
1683721500000|2023-05-10 12:25:00|9188.1|9183.1|9186.1|9181.1|9192.1|9187.1|9186.1|9181.1|55
1683721800000|2023-05-10 12:30:00|9185.6|9180.6|9203.1|9198.1|9216.6|9211.6|9185.6|9180.6|304
1683722100000|2023-05-10 12:35:00|9203.6|9198.6|9198.6|9193.6|9205.1|9200.1|9196.1|9191.1|52
1683722400000|2023-05-10 12:40:00|9199.1|9194.1|9210.1|9205.1|9210.1|9205.1|9194.6|9189.6|66
1683722700000|2023-05-10 12:45:00|9209.6|9204.6|9217.6|9212.6|9218.1|9213.1|9207.1|9202.1|73
1683723000000|2023-05-10 12:50:00|9217.1|9212.1|9209.6|9204.6|9218.6|9213.6|9208.6|9203.6|80
1683723300000|2023-05-10 12:55:00|9210.1|9205.1|9209.1|9204.1|9213.1|9208.1|9207.6|9202.6|66
1683723600000|2023-05-10 13:00:00|9209.6|9204.6|9206.1|9201.1|9209.6|9204.6|9205.1|9200.1|39
1683723900000|2023-05-10 13:05:00|9205.6|9200.6|9210.6|9205.6|9212.6|9207.6|9205.6|9200.6|46
1683724200000|2023-05-10 13:10:00|9211.1|9206.1|9216.6|9211.6|9218.1|9213.1|9206.6|9201.6|62
1683724500000|2023-05-10 13:15:00|9217.1|9212.1|9212.6|9207.6|9220.1|9215.1|9212.1|9207.1|97
1683724800000|2023-05-10 13:20:00|9212.1|9207.1|9208.6|9203.6|9215.1|9210.1|9208.1|9203.1|112
1683725100000|2023-05-10 13:25:00|9209.1|9204.1|9208.1|9203.1|9211.6|9206.6|9207.6|9202.6|119
1683725400000|2023-05-10 13:30:00|9209.1|9204.1|9195.1|9190.1|9209.6|9204.6|9192.6|9187.6|131
1683725700000|2023-05-10 13:35:00|9194.6|9189.6|9183.6|9178.6|9198.1|9193.1|9183.1|9178.1|105
1683726000000|2023-05-10 13:40:00|9184.1|9179.1|9172.6|9167.6|9186.1|9181.1|9168.6|9163.6|102
1683726300000|2023-05-10 13:45:00|9173.1|9168.1|9159.1|9154.1|9173.1|9168.1|9154.1|9149.1|119
1683726600000|2023-05-10 13:50:00|9158.6|9153.6|9152.1|9147.1|9161.6|9156.6|9152.1|9147.1|111
1683726900000|2023-05-10 13:55:00|9152.6|9147.6|9170.1|9165.1|9170.1|9165.1|9152.6|9147.6|92
1683727200000|2023-05-10 14:00:00|9169.6|9164.6|9173.1|9168.1|9178.1|9173.1|9169.6|9164.6|101
1683727500000|2023-05-10 14:05:00|9173.6|9168.6|9170.6|9165.6|9177.1|9172.1|9169.1|9164.1|114
1683727800000|2023-05-10 14:10:00|9171.1|9166.1|9173.6|9168.6|9179.6|9174.6|9169.1|9164.1|75
1683728100000|2023-05-10 14:15:00|9172.6|9167.6|9164.6|9159.6|9177.1|9172.1|9162.6|9157.6|187
1683728400000|2023-05-10 14:20:00|9165.1|9160.1|9172.6|9167.6|9175.6|9170.6|9164.1|9159.1|69
1683728700000|2023-05-10 14:25:00|9173.1|9168.1|9169.6|9164.6|9178.6|9173.6|9169.6|9164.6|78
1683729000000|2023-05-10 14:30:00|9171.6|9166.6|9167.6|9162.6|9178.6|9173.6|9167.1|9162.1|109
1683729300000|2023-05-10 14:35:00|9168.1|9163.1|9163.1|9158.1|9171.1|9166.1|9158.1|9153.1|80
1683729600000|2023-05-10 14:40:00|9162.6|9157.6|9155.1|9150.1|9166.6|9161.6|9155.1|9150.1|98
1683729900000|2023-05-10 14:45:00|9154.6|9149.6|9153.6|9148.6|9158.6|9153.6|9143.1|9138.1|148
1683730200000|2023-05-10 14:50:00|9153.1|9148.1|9156.1|9151.1|9158.1|9153.1|9148.1|9143.1|102
1683730500000|2023-05-10 14:55:00|9155.6|9150.6|9150.6|9145.6|9155.6|9150.6|9148.1|9143.1|80
1683730800000|2023-05-10 15:00:00|9151.1|9146.1|9155.1|9150.1|9156.6|9151.6|9150.1|9145.1|63
1683731100000|2023-05-10 15:05:00|9155.6|9150.6|9160.1|9155.1|9160.1|9155.1|9155.6|9150.6|43
1683731400000|2023-05-10 15:10:00|9159.6|9154.6|9155.1|9150.1|9160.6|9155.6|9154.6|9149.6|51
1683731700000|2023-05-10 15:15:00|9154.6|9149.6|9163.6|9158.6|9166.1|9161.1|9154.6|9149.6|61
1683732000000|2023-05-10 15:20:00|9164.1|9159.1|9168.1|9163.1|9168.6|9163.6|9164.1|9159.1|133
1683732300000|2023-05-10 15:25:00|9168.6|9163.6|9169.1|9164.1|9170.1|9165.1|9167.6|9162.6|98
1683732600000|2023-05-10 15:30:00|9170.1|9163.1|9173.1|9166.1|9174.1|9168.1|9168.1|9162.1|260
1683732900000|2023-05-10 15:35:00|9172.1|9167.1|9167.1|9161.1|9173.1|9167.1|9167.1|9160.1|89
1683733200000|2023-05-10 15:40:00|9168.1|9160.1|9167.1|9161.1|9171.1|9165.1|9165.1|9159.1|76
1683733500000|2023-05-10 15:45:00|9168.1|9160.1|9169.1|9162.1|9169.1|9162.1|9167.1|9160.1|14
1683733800000|2023-05-10 15:50:00|9168.1|9161.1|9164.1|9157.1|9170.1|9163.1|9164.1|9157.1|20
1683734100000|2023-05-10 15:55:00|9165.1|9158.1|9164.1|9157.1|9166.1|9160.1|9162.1|9155.1|32
1683734400000|2023-05-10 16:00:00|9163.1|9158.1|9162.1|9155.1|9164.1|9158.1|9157.1|9150.1|31
1683734700000|2023-05-10 16:05:00|9161.1|9154.1|9161.1|9154.1|9162.1|9155.1|9157.1|9150.1|20
1683735000000|2023-05-10 16:10:00|9160.1|9153.1|9158.1|9151.1|9160.1|9154.1|9156.1|9150.1|12
1683735300000|2023-05-10 16:15:00|9157.1|9150.1|9162.1|9156.1|9162.1|9156.1|9156.1|9150.1|32
1683735600000|2023-05-10 16:20:00|9161.1|9155.1|9162.1|9156.1|9163.1|9156.1|9160.1|9154.1|4
1683735900000|2023-05-10 16:25:00|9163.1|9155.1|9160.1|9154.1|9163.1|9155.1|9159.1|9152.1|7
1683736200000|2023-05-10 16:30:00|9161.1|9155.1|9159.1|9152.1|9162.1|9155.1|9156.1|9149.1|16
1683736500000|2023-05-10 16:35:00|9158.1|9151.1|9157.1|9151.1|9159.1|9152.1|9154.1|9148.1|10
1683736800000|2023-05-10 16:40:00|9158.1|9152.1|9155.1|9149.1|9159.1|9152.1|9155.1|9148.1|4
1683737100000|2023-05-10 16:45:00|9156.1|9148.1|9153.1|9147.1|9156.1|9149.1|9153.1|9147.1|6
1683737400000|2023-05-10 16:50:00|9154.1|9148.1|9153.1|9146.1|9156.1|9150.1|9151.1|9145.1|20
1683737700000|2023-05-10 16:55:00|9152.1|9145.1|9150.1|9143.1|9153.1|9146.1|9148.1|9141.1|24
1683738000000|2023-05-10 17:00:00|9149.1|9142.1|9149.1|9142.1|9150.1|9143.1|9147.1|9140.1|22
1683738300000|2023-05-10 17:05:00|9148.1|9141.1|9144.1|9137.1|9152.1|9145.1|9144.1|9137.1|18
1683738600000|2023-05-10 17:10:00|9145.1|9138.1|9144.1|9137.1|9145.1|9139.1|9142.1|9135.1|4
1683738900000|2023-05-10 17:15:00|9143.1|9136.1|9142.1|9135.1|9143.1|9136.1|9141.1|9135.1|5
1683739200000|2023-05-10 17:20:00|9141.1|9134.1|9134.1|9127.1|9141.1|9134.1|9134.1|9127.1|29
1683739500000|2023-05-10 17:25:00|9133.1|9126.1|9129.1|9122.1|9133.1|9126.1|9126.1|9119.1|11
1683739800000|2023-05-10 17:30:00|9128.1|9121.1|9131.1|9125.1|9135.1|9128.1|9125.1|9119.1|54
1683740100000|2023-05-10 17:35:00|9133.1|9126.1|9125.1|9118.1|9133.1|9127.1|9125.1|9117.1|25
1683740400000|2023-05-10 17:40:00|9126.1|9119.1|9131.1|9124.1|9131.1|9125.1|9126.1|9119.1|205
1683740700000|2023-05-10 17:45:00|9130.1|9125.1|9137.1|9129.1|9137.1|9129.1|9127.1|9120.1|60
1683741000000|2023-05-10 17:50:00|9136.1|9130.1|9139.1|9133.1|9141.1|9133.1|9135.1|9128.1|10
1683741300000|2023-05-10 17:55:00|9140.1|9132.1|9141|9129|9143.1|9136.1|9137.6|9126.1|64
1683741600000|2023-05-10 18:00:00|9141.1|9129.1|9145.4|9133.4|9145.4|9133.4|9141|9129|0
1683741900000|2023-05-10 18:05:00|9145.5|9133.5|9147.7|9135.7|9147.7|9135.7|9145.4|9133.4|0
1683742200000|2023-05-10 18:10:00|9149.8|9137.8|9149.9|9137.9|9152.1|9140.1|9147.7|9135.7|0
1683742500000|2023-05-10 18:15:00|9150|9138|9149.9|9137.9|9152.1|9140.1|9149.9|9137.9|0
1683742800000|2023-05-10 18:20:00|9150|9138|9149.8|9137.8|9152|9140|9147.6|9135.6|0
1683743100000|2023-05-10 18:25:00|9149.7|9137.7|9149.9|9137.9|9154.2|9142.2|9149.7|9137.7|0
1683743400000|2023-05-10 18:30:00|9150|9138|9156.4|9144.4|9156.4|9144.4|9150|9138|0
1683743700000|2023-05-10 18:35:00|9154.3|9142.3|9156.5|9144.5|9158.7|9146.7|9154.3|9142.3|0
1683744000000|2023-05-10 18:40:00|9156.6|9144.6|9163|9151|9165.2|9153.2|9156.5|9144.5|0
1683744300000|2023-05-10 18:45:00|9163.1|9151.1|9160.7|9148.7|9165.2|9153.2|9160.7|9148.7|0
1683744600000|2023-05-10 18:50:00|9158.6|9146.6|9160.7|9148.7|9163|9151|9158.6|9146.6|0
1683744900000|2023-05-10 18:55:00|9159.7|9147.7|9163|9151|9163|9151|9159.7|9147.7|0
1683745200000|2023-05-10 19:00:00|9162.9|9150.9|9163|9151|9165.1|9153.1|9160.8|9148.8|0
1683745500000|2023-05-10 19:05:00|9164.1|9152.1|9165.2|9153.2|9165.3|9153.3|9163|9151|0
1683745800000|2023-05-10 19:10:00|9165.3|9153.3|9165.1|9153.1|9167.4|9155.4|9165.1|9153.1|0
1683746100000|2023-05-10 19:15:00|9165|9153|9170.6|9158.6|9171.7|9159.7|9163|9151|0
1683746400000|2023-05-10 19:20:00|9169.6|9157.6|9176.2|9164.2|9176.2|9164.2|9169.6|9157.6|0
1683746700000|2023-05-10 19:25:00|9178.3|9166.3|9178.2|9166.2|9182.6|9170.6|9176.2|9164.2|0
1683747000000|2023-05-10 19:30:00|9178.1|9166.1|9180.5|9168.5|9182.7|9170.7|9178.1|9166.1|0
1683747300000|2023-05-10 19:35:00|9180.4|9168.4|9179.3|9167.3|9182.6|9170.6|9178.2|9166.2|0
1683747600000|2023-05-10 19:40:00|9180.3|9168.3|9178.2|9166.2|9180.4|9168.4|9178.2|9166.2|0
1683747900000|2023-05-10 19:45:00|9178.1|9166.1|9178.2|9166.2|9180.4|9168.4|9178.1|9166.1|0
1683748200000|2023-05-10 19:50:00|9178|9166|9169.6|9157.6|9178|9166|9167.4|9155.4|0
1683748500000|2023-05-10 19:55:00|9169.5|9157.5|9169.5|9157.5|9171.7|9159.7|9167.3|9155.3|0
1683748800000|2023-05-10 20:00:00|9167.8|9155.8|9176.1|9164.1|9177.8|9165.8|9167.8|9155.8|0
1683749100000|2023-05-10 20:05:00|9176.2|9164.2|9176.1|9164.1|9177.8|9165.8|9174.4|9162.4|0
1683749400000|2023-05-10 20:10:00|9175.5|9163.5|9174|9162|9176.1|9164.1|9173.4|9161.4|0
1683749700000|2023-05-10 20:15:00|9174.4|9162.4|9172.9|9160.9|9175.5|9163.5|9172.9|9160.9|0
1683750000000|2023-05-10 20:20:00|9173.1|9161.1|9169.5|9157.5|9173.4|9161.4|9169.5|9157.5|0
1683750300000|2023-05-10 20:25:00|9170.2|9158.2|9171.7|9159.7|9172.3|9160.3|9169.5|9157.5|0
1683750600000|2023-05-10 20:30:00|9172.3|9160.3|9171.2|9159.2|9173.4|9161.4|9171.2|9159.2|0
1683750900000|2023-05-10 20:35:00|9171.7|9159.7|9170.6|9158.6|9171.7|9159.7|9170.2|9158.2|0
1683751200000|2023-05-10 20:40:00|9170.2|9158.2|9169.6|9157.6|9170.2|9158.2|9169.4|9157.4|0
1683751500000|2023-05-10 20:45:00|9170.1|9158.1|9170.1|9158.1|9170.5|9158.5|9169.4|9157.4|0
1683751800000|2023-05-10 20:50:00|9170|9158|9171.1|9159.1|9171.6|9159.6|9169.4|9157.4|0
1683752100000|2023-05-10 20:55:00|9170.5|9158.5|9169.2|9157.2|9171.6|9159.6|9168.6|9156.6|0
1683752400000|2023-05-10 21:00:00|9169.4|9157.4|9168.8|9156.8|9169.6|9157.6|9168.8|9156.8|0
1683752700000|2023-05-10 21:05:00|9169|9157|9169|9157|9169|9157|9168.8|9156.8|0
1683753000000|2023-05-10 21:10:00|9169.2|9157.2|9169.8|9157.8|9169.8|9157.8|9169.2|9157.2|0
1683753300000|2023-05-10 21:15:00|9169.6|9157.6|9169.6|9157.6|9169.6|9157.6|9169|9157|0
1683753600000|2023-05-10 21:20:00|9169.8|9157.8|9168.8|9156.8|9169.8|9157.8|9168.8|9156.8|0
1683754200000|2023-05-10 21:30:00|9168.6|9156.6|9168.6|9156.6|9168.6|9156.6|9168.1|9156.1|0
1683754500000|2023-05-10 21:35:00|9168.5|9156.5|9166|9154|9168.5|9156.5|9166|9154|0
1683754800000|2023-05-10 21:40:00|9166.9|9154.9|9166.4|9154.4|9166.9|9154.9|9165.1|9153.1|0
1683755100000|2023-05-10 21:45:00|9166.6|9154.6|9166.8|9154.8|9167.1|9155.1|9166.4|9154.4|0
1683755400000|2023-05-10 21:50:00|9166.9|9154.9|9165.4|9153.4|9167.1|9155.1|9165.4|9153.4|0
1683755700000|2023-05-10 21:55:00|9165.6|9153.6|9167.1|9155.1|9167.5|9155.5|9165.4|9153.4|0
1683756000000|2023-05-10 22:00:00|9167.3|9155.3|9169.4|9157.4|9169.4|9157.4|9167.3|9155.3|0
1683756300000|2023-05-10 22:05:00|9168.8|9156.8|9170.5|9158.5|9171.1|9159.1|9168.8|9156.8|0
1683756600000|2023-05-10 22:10:00|9170.7|9158.7|9171.1|9159.1|9171.1|9159.1|9170.5|9158.5|0
1683756900000|2023-05-10 22:15:00|9171.3|9159.3|9170.5|9158.5|9171.6|9159.6|9170.5|9158.5|0
1683757200000|2023-05-10 22:20:00|9171.1|9159.1|9174.3|9162.3|9174.3|9162.3|9171.1|9159.1|0
1683757500000|2023-05-10 22:25:00|9173.3|9161.3|9174.3|9162.3|9175|9163|9173.3|9161.3|0
1683757800000|2023-05-10 22:30:00|9173.9|9161.9|9172.8|9160.8|9173.9|9161.9|9172.2|9160.2|0
1683758100000|2023-05-10 22:35:00|9173.3|9161.3|9173.3|9161.3|9173.9|9161.9|9172.8|9160.8|0
1683758400000|2023-05-10 22:40:00|9173.9|9161.9|9173.9|9161.9|9174.3|9162.3|9173.3|9161.3|0
1683758700000|2023-05-10 22:45:00|9174.1|9162.1|9173.3|9161.3|9174.1|9162.1|9172.8|9160.8|0
1683759000000|2023-05-10 22:50:00|9173|9161|9173.3|9161.3|9173.9|9161.9|9172.8|9160.8|0
1683759300000|2023-05-10 22:55:00|9173.9|9161.9|9173.9|9161.9|9174.3|9162.3|9173.9|9161.9|0
1683759600000|2023-05-10 23:00:00|9174.1|9162.1|9172.8|9160.8|9174.3|9162.3|9172.8|9160.8|0
1683759900000|2023-05-10 23:05:00|9173.3|9161.3|9172.8|9160.8|9173.9|9161.9|9172.2|9160.2|0
1683760200000|2023-05-10 23:10:00|9173.3|9161.3|9172.8|9160.8|9173.3|9161.3|9172.2|9160.2|0
1683760500000|2023-05-10 23:15:00|9173.3|9161.3|9172.2|9160.2|9173.3|9161.3|9171.6|9159.6|0
1683760800000|2023-05-10 23:20:00|9172.8|9160.8|9175.4|9163.4|9175.4|9163.4|9172.4|9160.4|0
1683761100000|2023-05-10 23:25:00|9175.2|9163.2|9174.3|9162.3|9175.4|9163.4|9173.9|9161.9|0
1683761400000|2023-05-10 23:30:00|9175|9163|9175|9163|9175|9163|9174.1|9162.1|0
1683761700000|2023-05-10 23:35:00|9174.9|9162.9|9175|9163|9175|9163|9173.3|9161.3|0
1683762000000|2023-05-10 23:40:00|9175.2|9163.2|9179.9|9167.9|9180.1|9168.1|9175|9163|0
1683762300000|2023-05-10 23:45:00|9179.7|9167.7|9179|9167|9180.1|9168.1|9178.4|9166.4|0
1683762600000|2023-05-10 23:50:00|9178.4|9166.4|9181.2|9169.2|9183.5|9171.5|9178.4|9166.4|0
1683762900000|2023-05-10 23:55:00|9181.8|9169.8|9179.7|9167.7|9181.8|9169.8|9179|9167|0
1683763200000|2023-05-11 00:00:00|9180.1|9168.1|9184.6|9172.6|9188.8|9176.8|9180.1|9168.1|0
1683763500000|2023-05-11 00:05:00|9185|9173|9188.4|9176.4|9188.4|9176.4|9185|9173|0
1683763800000|2023-05-11 00:10:00|9187.8|9175.8|9185.6|9173.6|9187.8|9175.8|9185|9173|0
1683764100000|2023-05-11 00:15:00|9185.7|9173.7|9178.3|9166.3|9186.3|9174.3|9178.3|9166.3|0
1683764400000|2023-05-11 00:20:00|9176.2|9164.2|9180.4|9168.4|9180.5|9168.5|9176.2|9164.2|0
1683764700000|2023-05-11 00:25:00|9178.4|9166.4|9178.3|9166.3|9180.5|9168.5|9178.3|9166.3|0
1683765000000|2023-05-11 00:30:00|9180.4|9168.4|9180.4|9168.4|9180.4|9168.4|9176.2|9164.2|0
1683765300000|2023-05-11 00:35:00|9180.5|9168.5|9180.5|9168.5|9180.5|9168.5|9180.5|9168.5|0
1683765600000|2023-05-11 00:40:00|9180.4|9168.4|9180.4|9168.4|9180.4|9168.4|9178.3|9166.3|0
1683765900000|2023-05-11 00:45:00|9180.5|9168.5|9184.7|9172.7|9184.7|9172.7|9180.4|9168.4|0
1683766200000|2023-05-11 00:50:00|9182.6|9170.6|9188.9|9176.9|9189|9177|9182.6|9170.6|0
1683766500000|2023-05-11 00:55:00|9189|9177|9186.8|9174.8|9189|9177|9184.7|9172.7|0
1683766800000|2023-05-11 01:00:00|9186.7|9174.7|9184.7|9172.7|9186.7|9174.7|9184.6|9172.6|0
1683767400000|2023-05-11 01:10:00|9185.7|9173.7|9186.8|9174.8|9186.9|9174.9|9185.7|9173.7|0
1683767700000|2023-05-11 01:15:00|9186.9|9174.9|9189|9177|9191.1|9179.1|9186.9|9174.9|0
1683768000000|2023-05-11 01:20:00|9188.9|9176.9|9186.8|9174.8|9189|9177|9186.8|9174.8|0
1683768300000|2023-05-11 01:25:00|9184.7|9172.7|9184.7|9172.7|9186.9|9174.9|9184.7|9172.7|0
1683768600000|2023-05-11 01:30:00|9186.8|9174.8|9183.7|9171.7|9186.8|9174.8|9182.6|9170.6|0
1683768900000|2023-05-11 01:35:00|9182.6|9170.6|9182.6|9170.6|9182.6|9170.6|9180.5|9168.5|0
1683769200000|2023-05-11 01:40:00|9181.6|9169.6|9180.5|9168.5|9182.6|9170.6|9180.5|9168.5|0
1683769500000|2023-05-11 01:45:00|9182.6|9170.6|9180.5|9168.5|9182.7|9170.7|9180.5|9168.5|0
1683769800000|2023-05-11 01:50:00|9178.4|9166.4|9180.5|9168.5|9180.5|9168.5|9178.4|9166.4|0
1683770100000|2023-05-11 01:55:00|9182.6|9170.6|9178.4|9166.4|9182.6|9170.6|9178.4|9166.4|0
1683770400000|2023-05-11 02:00:00|9179.4|9167.4|9180.5|9168.5|9180.5|9168.5|9178.4|9166.4|0
1683770700000|2023-05-11 02:05:00|9179.4|9167.4|9178.4|9166.4|9180.5|9168.5|9178.4|9166.4|0
1683771000000|2023-05-11 02:10:00|9176.3|9164.3|9180.6|9168.6|9180.6|9168.6|9176.3|9164.3|0
1683771300000|2023-05-11 02:15:00|9182.6|9170.6|9178.4|9166.4|9182.7|9170.7|9178.4|9166.4|0
1683771600000|2023-05-11 02:20:00|9179.4|9167.4|9180.5|9168.5|9180.5|9168.5|9178.4|9166.4|0
1683771900000|2023-05-11 02:25:00|9180.4|9168.4|9178.4|9166.4|9180.5|9168.5|9178.3|9166.3|0
1683772200000|2023-05-11 02:30:00|9179.4|9167.4|9180.5|9168.5|9182.6|9170.6|9179.4|9167.4|0
1683772500000|2023-05-11 02:35:00|9181.5|9169.5|9182.6|9170.6|9182.6|9170.6|9180.5|9168.5|0
1683772800000|2023-05-11 02:40:00|9181.5|9169.5|9182.6|9170.6|9182.6|9170.6|9180.5|9168.5|0
1683773100000|2023-05-11 02:45:00|9182.5|9170.5|9182.6|9170.6|9182.6|9170.6|9182.5|9170.5|0
1683773400000|2023-05-11 02:50:00|9182.5|9170.5|9182.6|9170.6|9182.6|9170.6|9180.5|9168.5|0
1683774000000|2023-05-11 03:00:00|9184.7|9172.7|9184.7|9172.7|9184.8|9172.8|9182.6|9170.6|0
1683774300000|2023-05-11 03:05:00|9186.8|9174.8|9184.7|9172.7|9186.8|9174.8|9184.7|9172.7|0
1683774600000|2023-05-11 03:10:00|9186.8|9174.8|9186.8|9174.8|9186.8|9174.8|9186.8|9174.8|0
1683774900000|2023-05-11 03:15:00|9184.7|9172.7|9184.8|9172.8|9184.8|9172.8|9184.7|9172.7|0
1683775200000|2023-05-11 03:20:00|9185.8|9173.8|9186.8|9174.8|9186.8|9174.8|9184.7|9172.7|0
1683775500000|2023-05-11 03:25:00|9186.9|9174.9|9186.8|9174.8|9186.9|9174.9|9185.8|9173.8|0
1683775800000|2023-05-11 03:30:00|9186.9|9174.9|9184.7|9172.7|9186.9|9174.9|9184.7|9172.7|0
1683776100000|2023-05-11 03:35:00|9184.4|9172.4|9184.4|9172.4|9184.5|9172.5|9184.4|9172.4|0
1683776400000|2023-05-11 03:40:00|9184.5|9172.5|9186.5|9174.5|9186.5|9174.5|9184.5|9172.5|0
1683776700000|2023-05-11 03:45:00|9186.6|9174.6|9186.6|9174.6|9186.6|9174.6|9186.5|9174.5|0
1683777300000|2023-05-11 03:55:00|9184.5|9172.5|9184.5|9172.5|9186.6|9174.6|9184.4|9172.4|0
1683777600000|2023-05-11 04:00:00|9184.4|9172.4|9184.5|9172.5|9185.5|9173.5|9184.4|9172.4|0
1683777900000|2023-05-11 04:05:00|9184.4|9172.4|9184.5|9172.5|9184.5|9172.5|9184.4|9172.4|0
1683778200000|2023-05-11 04:10:00|9184.4|9172.4|9186.6|9174.6|9186.6|9174.6|9184.4|9172.4|0
1683779400000|2023-05-11 04:30:00|9186.7|9174.7|9186.7|9174.7|9186.7|9174.7|9186.7|9174.7|0
1683779700000|2023-05-11 04:35:00|9187.7|9175.7|9188.7|9176.7|9188.7|9176.7|9187.7|9175.7|0
1683780300000|2023-05-11 04:45:00|9187.7|9175.7|9186.6|9174.6|9187.7|9175.7|9186.6|9174.6|0
1683780600000|2023-05-11 04:50:00|9186.7|9174.7|9184.5|9172.5|9186.7|9174.7|9184.5|9172.5|0
1683780900000|2023-05-11 04:55:00|9185.6|9173.6|9184.5|9172.5|9185.6|9173.6|9184.5|9172.5|0
1683781200000|2023-05-11 05:00:00|9185.6|9173.6|9184.5|9172.5|9186.6|9174.6|9184.5|9172.5|0
1683781500000|2023-05-11 05:05:00|9185.5|9173.5|9182.4|9170.4|9185.6|9173.6|9182.4|9170.4|0
1683781800000|2023-05-11 05:10:00|9180.3|9168.3|9182.4|9170.4|9182.4|9170.4|9180.3|9168.3|0
1683782100000|2023-05-11 05:15:00|9184.5|9172.5|9186.6|9174.6|9186.6|9174.6|9184.5|9172.5|0
1683782400000|2023-05-11 05:20:00|9185.6|9173.6|9186.6|9174.6|9186.6|9174.6|9184.5|9172.5|0
1683782700000|2023-05-11 05:25:00|9185.6|9173.6|9186.7|9174.7|9186.7|9174.7|9184.5|9172.5|0
1683783000000|2023-05-11 05:30:00|9188.7|9176.7|9188.7|9176.7|9188.7|9176.7|9187.7|9175.7|0
1683783300000|2023-05-11 05:35:00|9186.6|9174.6|9193|9181|9193|9181|9186.6|9174.6|0
1683783600000|2023-05-11 05:40:00|9190.9|9178.9|9191.9|9179.9|9193|9181|9190.9|9178.9|0
1683783900000|2023-05-11 05:45:00|9192.9|9180.9|9195|9183|9195.1|9183.1|9192.9|9180.9|0
1683784200000|2023-05-11 05:50:00|9193|9181|9188.7|9176.7|9193|9181|9188.7|9176.7|0
1683784500000|2023-05-11 05:55:00|9188.8|9176.8|9188.8|9176.8|9188.8|9176.8|9188.7|9176.7|0
1683784800000|2023-05-11 06:00:00|9187.7|9175.7|9178.6|9173.6|9187.7|9175.7|9172.6|9167.6|68
1683785100000|2023-05-11 06:05:00|9179.1|9174.1|9176.1|9171.1|9179.1|9174.1|9172.6|9167.6|51
1683785400000|2023-05-11 06:10:00|9176.6|9171.6|9173.1|9168.1|9176.6|9171.6|9169.1|9164.1|59
1683785700000|2023-05-11 06:15:00|9174.1|9169.1|9170.6|9165.6|9175.6|9170.6|9169.1|9164.1|48
1683786000000|2023-05-11 06:20:00|9171.1|9166.1|9178.1|9173.1|9179.6|9174.6|9171.1|9166.1|22
1683786300000|2023-05-11 06:25:00|9178.6|9173.6|9182.1|9177.1|9183.1|9178.1|9177.6|9172.6|9
1683786600000|2023-05-11 06:30:00|9181.6|9176.6|9174.6|9169.6|9182.6|9177.6|9173.6|9168.6|8
1683786900000|2023-05-11 06:35:00|9174.1|9169.1|9171.1|9166.1|9176.6|9171.6|9169.1|9164.1|20
1683787200000|2023-05-11 06:40:00|9171.6|9166.6|9172.6|9167.6|9174.1|9169.1|9171.1|9166.1|19
1683787500000|2023-05-11 06:45:00|9173.1|9168.1|9173.6|9168.6|9177.1|9172.1|9172.6|9167.6|18
1683787800000|2023-05-11 06:50:00|9174.1|9169.1|9171.1|9166.1|9174.1|9169.1|9170.6|9165.6|2
1683788100000|2023-05-11 06:55:00|9171.6|9166.6|9179.1|9174.1|9179.1|9174.1|9170.6|9165.6|41
1683788400000|2023-05-11 07:00:00|9178.6|9173.6|9201.1|9196.1|9204.6|9199.6|9175.1|9170.1|795
1683788700000|2023-05-11 07:05:00|9200.6|9195.6|9202.6|9197.6|9207.1|9202.1|9197.1|9192.1|163
1683789000000|2023-05-11 07:10:00|9203.6|9198.6|9199.1|9194.1|9208.6|9203.6|9197.6|9192.6|188
1683789300000|2023-05-11 07:15:00|9198.6|9193.6|9204.6|9199.6|9213.6|9208.6|9198.6|9193.6|172
1683789600000|2023-05-11 07:20:00|9206.1|9201.1|9192.1|9187.1|9210.1|9205.1|9190.6|9185.6|180
1683789900000|2023-05-11 07:25:00|9192.6|9187.6|9192.6|9187.6|9196.6|9191.6|9184.6|9179.6|145
1683790200000|2023-05-11 07:30:00|9191.6|9186.6|9197.6|9192.6|9201.6|9196.6|9188.1|9183.1|172
1683790500000|2023-05-11 07:35:00|9198.1|9193.1|9211.6|9206.6|9212.6|9207.6|9197.6|9192.6|122
1683790800000|2023-05-11 07:40:00|9212.2|9207.2|9211.7|9206.7|9215.2|9210.2|9207.2|9202.2|109
1683791100000|2023-05-11 07:45:00|9211.2|9206.2|9211.2|9206.2|9215.2|9210.2|9209.2|9204.2|79
1683791400000|2023-05-11 07:50:00|9210.7|9205.7|9206.2|9201.2|9214.2|9209.2|9204.2|9199.2|82
1683791700000|2023-05-11 07:55:00|9206.7|9201.7|9210.7|9205.7|9211.2|9206.2|9205.7|9200.7|75
1683792000000|2023-05-11 08:00:00|9211.2|9206.2|9203.2|9198.2|9217.2|9212.2|9203.2|9198.2|161
1683792300000|2023-05-11 08:05:00|9203.7|9198.7|9213.2|9208.2|9215.2|9210.2|9203.7|9198.7|82
1683792600000|2023-05-11 08:10:00|9213.7|9208.7|9210.2|9205.2|9213.7|9208.7|9208.2|9203.2|58
1683792900000|2023-05-11 08:15:00|9210.7|9205.7|9207.2|9202.2|9214.2|9209.2|9207.2|9202.2|106
1683793200000|2023-05-11 08:20:00|9208.2|9203.2|9200.2|9195.2|9208.2|9203.2|9197.2|9192.2|261
1683793500000|2023-05-11 08:25:00|9199.7|9194.7|9198.7|9193.7|9201.7|9196.7|9196.7|9191.7|45
1683793800000|2023-05-11 08:30:00|9198.2|9193.2|9201.2|9196.2|9203.7|9198.7|9198.2|9193.2|73
1683794100000|2023-05-11 08:35:00|9201.7|9196.7|9195.7|9190.7|9202.7|9197.7|9191.2|9186.2|57
1683794400000|2023-05-11 08:40:00|9196.2|9191.2|9197.7|9192.7|9201.7|9196.7|9196.2|9191.2|40
1683794700000|2023-05-11 08:45:00|9197.2|9192.2|9194.7|9189.7|9198.2|9193.2|9194.2|9189.2|47
1683795000000|2023-05-11 08:50:00|9194.2|9189.2|9192.2|9187.2|9195.2|9190.2|9189.7|9184.7|38
1683795300000|2023-05-11 08:55:00|9192.7|9187.7|9193.2|9188.2|9196.2|9191.2|9188.7|9183.7|49
1683795600000|2023-05-11 09:00:00|9193.7|9188.7|9194.2|9189.2|9197.2|9192.2|9192.2|9187.2|29
1683795900000|2023-05-11 09:05:00|9193.7|9188.7|9191.2|9186.2|9196.2|9191.2|9191.2|9186.2|22
1683796200000|2023-05-11 09:10:00|9190.7|9185.7|9189.2|9184.2|9193.2|9188.2|9188.7|9183.7|56
1683796500000|2023-05-11 09:15:00|9189.7|9184.7|9188.2|9183.2|9194.2|9189.2|9186.2|9181.2|80
1683796800000|2023-05-11 09:20:00|9188.7|9183.7|9199.7|9194.7|9205.7|9200.7|9188.2|9183.2|57
1683797100000|2023-05-11 09:25:00|9200.2|9195.2|9200.7|9195.7|9203.7|9198.7|9196.7|9191.7|15
1683797400000|2023-05-11 09:30:00|9200.2|9195.2|9200.7|9195.7|9203.2|9198.2|9199.2|9194.2|28
1683797700000|2023-05-11 09:35:00|9200.2|9195.2|9199.7|9194.7|9202.7|9197.7|9197.7|9192.7|31
1683798000000|2023-05-11 09:40:00|9199.2|9194.2|9202.7|9197.7|9203.2|9198.2|9196.7|9191.7|32
1683798300000|2023-05-11 09:45:00|9202.2|9197.2|9196.2|9191.2|9202.7|9197.7|9195.7|9190.7|17
1683798600000|2023-05-11 09:50:00|9197.2|9192.2|9191.2|9186.2|9199.2|9194.2|9190.7|9185.7|28
1683798900000|2023-05-11 09:55:00|9190.7|9185.7|9193.7|9188.7|9193.7|9188.7|9188.7|9183.7|34
1683799200000|2023-05-11 10:00:00|9193.2|9188.2|9193.7|9188.7|9195.7|9190.7|9191.7|9186.7|21
1683799500000|2023-05-11 10:05:00|9193.2|9188.2|9193.2|9188.2|9196.7|9191.7|9192.2|9187.2|30
1683799800000|2023-05-11 10:10:00|9192.7|9187.7|9196.2|9191.2|9197.2|9192.2|9178.2|9173.2|309
1683800100000|2023-05-11 10:15:00|9196.7|9191.7|9192.7|9187.7|9197.2|9192.2|9191.2|9186.2|64
1683800400000|2023-05-11 10:20:00|9193.2|9188.2|9200.2|9195.2|9200.2|9195.2|9191.2|9186.2|21
1683800700000|2023-05-11 10:25:00|9199.7|9194.7|9194.7|9189.7|9201.2|9196.2|9194.7|9189.7|28
1683801000000|2023-05-11 10:30:00|9195.2|9190.2|9195.2|9190.2|9199.7|9194.7|9193.2|9188.2|55
1683801300000|2023-05-11 10:35:00|9194.7|9189.7|9196.2|9191.2|9197.7|9192.7|9193.2|9188.2|4
1683801600000|2023-05-11 10:40:00|9195.7|9190.7|9197.7|9192.7|9198.2|9193.2|9192.2|9187.2|23
1683801900000|2023-05-11 10:45:00|9198.2|9193.2|9200.2|9195.2|9201.2|9196.2|9196.7|9191.7|32
1683802200000|2023-05-11 10:50:00|9201.2|9196.2|9201.2|9196.2|9205.2|9200.2|9199.2|9194.2|42
1683802500000|2023-05-11 10:55:00|9201.7|9196.7|9203.7|9198.7|9205.2|9200.2|9201.2|9196.2|25
1683802800000|2023-05-11 11:00:00|9204.7|9199.7|9200.7|9195.7|9204.7|9199.7|9198.7|9193.7|57
1683803100000|2023-05-11 11:05:00|9201.2|9196.2|9197.7|9192.7|9201.7|9196.7|9195.2|9190.2|114
1683803400000|2023-05-11 11:10:00|9198.2|9193.2|9190.2|9185.2|9200.7|9195.7|9187.7|9182.7|96
1683803700000|2023-05-11 11:15:00|9189.7|9184.7|9182.2|9177.2|9189.7|9184.7|9180.2|9175.2|76
1683804000000|2023-05-11 11:20:00|9181.2|9176.2|9173.2|9168.2|9181.2|9176.2|9166.7|9161.7|81
1683804300000|2023-05-11 11:25:00|9172.7|9167.7|9185.2|9180.2|9186.7|9181.7|9172.7|9167.7|39
1683804600000|2023-05-11 11:30:00|9184.7|9179.7|9189.2|9184.2|9191.2|9186.2|9184.2|9179.2|62
1683804900000|2023-05-11 11:35:00|9189.7|9184.7|9186.2|9181.2|9190.7|9185.7|9182.2|9177.2|32
1683805200000|2023-05-11 11:40:00|9187.6|9182.6|9182.1|9177.1|9189.1|9184.1|9182.1|9177.1|35
1683805500000|2023-05-11 11:45:00|9182.6|9177.6|9181.6|9176.6|9183.6|9178.6|9176.1|9171.1|44
1683805800000|2023-05-11 11:50:00|9180.1|9175.1|9190.1|9185.1|9190.6|9185.6|9178.6|9173.6|19
1683806100000|2023-05-11 11:55:00|9189.6|9184.6|9186.6|9181.6|9192.1|9187.1|9185.6|9180.6|21
1683806400000|2023-05-11 12:00:00|9186.1|9181.1|9188.1|9183.1|9191.6|9186.6|9183.6|9178.6|36
1683806700000|2023-05-11 12:05:00|9187.6|9182.6|9191.1|9186.1|9191.1|9186.1|9184.6|9179.6|21
1683807000000|2023-05-11 12:10:00|9191.6|9186.6|9195.6|9190.6|9195.6|9190.6|9190.6|9185.6|26
1683807300000|2023-05-11 12:15:00|9195.1|9190.1|9203.6|9198.6|9209.6|9204.6|9193.6|9188.6|186
1683807600000|2023-05-11 12:20:00|9203.1|9198.1|9186.6|9181.6|9207.1|9202.1|9186.6|9181.6|194
1683807900000|2023-05-11 12:25:00|9185.6|9180.6|9184.1|9179.1|9194.1|9189.1|9183.6|9178.6|59
1683808200000|2023-05-11 12:30:00|9190.1|9185.1|9177.6|9172.6|9191.1|9186.1|9175.1|9170.1|163
1683808500000|2023-05-11 12:35:00|9177.1|9172.1|9178.1|9173.1|9179.6|9174.6|9166.6|9161.6|277
1683808800000|2023-05-11 12:40:00|9178.6|9173.6|9177.6|9172.6|9181.6|9176.6|9173.6|9168.6|58
1683809100000|2023-05-11 12:45:00|9177.1|9172.1|9168.1|9163.1|9177.1|9172.1|9165.6|9160.6|42
1683809400000|2023-05-11 12:50:00|9167.6|9162.6|9164.1|9159.1|9173.1|9168.1|9164.1|9159.1|49
1683809700000|2023-05-11 12:55:00|9164.6|9159.6|9158.1|9153.1|9167.1|9162.1|9154.6|9149.6|87
1683810000000|2023-05-11 13:00:00|9157.6|9152.6|9156.1|9151.1|9158.1|9153.1|9148.1|9143.1|101
1683810300000|2023-05-11 13:05:00|9155.6|9150.6|9148.1|9143.1|9159.1|9154.1|9145.1|9140.1|116
1683810600000|2023-05-11 13:10:00|9148.6|9143.6|9146.6|9141.6|9151.1|9146.1|9145.1|9140.1|80
1683810900000|2023-05-11 13:15:00|9145.1|9140.1|9146.1|9141.1|9148.1|9143.1|9142.1|9137.1|56
1683811200000|2023-05-11 13:20:00|9146.6|9141.6|9148.1|9143.1|9150.1|9145.1|9144.1|9139.1|50
1683811500000|2023-05-11 13:25:00|9147.6|9142.6|9145.6|9140.6|9154.1|9149.1|9145.1|9140.1|57
1683811800000|2023-05-11 13:30:00|9146.1|9141.1|9131.6|9126.6|9146.6|9141.6|9126.6|9121.6|260
1683812100000|2023-05-11 13:35:00|9131.1|9126.1|9148.1|9143.1|9150.6|9145.6|9130.1|9125.1|102
1683812400000|2023-05-11 13:40:00|9148.6|9143.6|9148.6|9143.6|9153.1|9148.1|9143.1|9138.1|57
1683812700000|2023-05-11 13:45:00|9149.1|9144.1|9141.1|9136.1|9151.6|9146.6|9139.1|9134.1|47
1683813000000|2023-05-11 13:50:00|9139.6|9134.6|9140.1|9135.1|9145.6|9140.6|9135.1|9130.1|87
1683813300000|2023-05-11 13:55:00|9139.6|9134.6|9144.1|9139.1|9146.6|9141.6|9139.1|9134.1|43
1683813600000|2023-05-11 14:00:00|9143.6|9138.6|9127.6|9122.6|9144.6|9139.6|9127.1|9122.1|95
1683813900000|2023-05-11 14:05:00|9127.1|9122.1|9126.1|9121.1|9133.6|9128.6|9123.6|9118.6|67
1683814200000|2023-05-11 14:10:00|9126.7|9121.7|9133.7|9128.7|9135.2|9130.2|9125.7|9120.7|75
1683814500000|2023-05-11 14:15:00|9133.2|9128.2|9124.2|9119.2|9139.2|9134.2|9124.2|9119.2|127
1683814800000|2023-05-11 14:20:00|9124.7|9119.7|9134.7|9129.7|9134.7|9129.7|9120.2|9115.2|271
1683815100000|2023-05-11 14:25:00|9134.2|9129.2|9134.2|9129.2|9136.7|9131.7|9129.2|9124.2|99
1683815400000|2023-05-11 14:30:00|9133.7|9128.7|9135.7|9130.7|9139.2|9134.2|9130.2|9125.2|123
1683815700000|2023-05-11 14:35:00|9135.2|9130.2|9143.2|9138.2|9145.2|9140.2|9134.2|9129.2|101
1683816000000|2023-05-11 14:40:00|9143.7|9138.7|9150.2|9145.2|9151.2|9146.2|9143.2|9138.2|108
1683816300000|2023-05-11 14:45:00|9150.7|9145.7|9163.7|9158.7|9166.7|9161.7|9147.7|9142.7|75
1683816600000|2023-05-11 14:50:00|9164.2|9159.2|9174.2|9169.2|9174.7|9169.7|9161.2|9156.2|81
1683816900000|2023-05-11 14:55:00|9174.7|9169.7|9178.2|9173.2|9178.2|9173.2|9173.2|9168.2|63
1683817200000|2023-05-11 15:00:00|9177.7|9172.7|9186.2|9181.2|9187.2|9182.2|9176.7|9171.7|119
1683817500000|2023-05-11 15:05:00|9186.7|9181.7|9184.2|9179.2|9188.2|9183.2|9183.7|9178.7|100
1683817800000|2023-05-11 15:10:00|9184.7|9179.7|9188.2|9183.2|9188.7|9183.7|9182.7|9177.7|96
1683818100000|2023-05-11 15:15:00|9187.7|9182.7|9187.2|9182.2|9192.2|9187.2|9186.2|9181.2|89
1683818400000|2023-05-11 15:20:00|9186.7|9181.7|9187.2|9182.2|9190.2|9185.2|9185.7|9180.7|108
1683818700000|2023-05-11 15:25:00|9186.7|9181.7|9190.2|9185.2|9190.2|9185.2|9185.2|9180.2|218
1683819000000|2023-05-11 15:30:00|9190.7|9184.7|9184.7|9177.7|9194.7|9187.7|9183.7|9176.7|423
1683819300000|2023-05-11 15:35:00|9185.7|9178.7|9184.7|9177.7|9185.7|9179.7|9181.7|9175.7|126
1683819600000|2023-05-11 15:40:00|9183.7|9178.7|9189.7|9182.7|9191.7|9185.7|9182.7|9175.7|25
1683819900000|2023-05-11 15:45:00|9190.7|9183.7|9184.7|9177.7|9193.7|9186.7|9184.7|9177.7|44
1683820200000|2023-05-11 15:50:00|9183.7|9178.7|9188.7|9182.7|9188.7|9182.7|9183.7|9178.7|27
1683820500000|2023-05-11 15:55:00|9187.7|9181.7|9191.7|9185.7|9192.7|9185.7|9186.7|9180.7|19
1683820800000|2023-05-11 16:00:00|9192.7|9186.7|9185.7|9178.7|9194.7|9188.7|9181.7|9175.7|51
1683821100000|2023-05-11 16:05:00|9184.7|9177.7|9186.7|9179.7|9188.7|9181.7|9184.7|9177.7|8
1683821400000|2023-05-11 16:10:00|9185.7|9178.7|9186.7|9179.7|9186.7|9179.7|9183.7|9176.7|7
1683821700000|2023-05-11 16:15:00|9185.7|9178.7|9184.7|9177.7|9185.7|9178.7|9181.7|9175.7|16
1683822000000|2023-05-11 16:20:00|9183.7|9176.7|9187.7|9181.7|9188.7|9182.7|9183.7|9176.7|14
1683822300000|2023-05-11 16:25:00|9186.7|9180.7|9184.7|9178.7|9187.7|9180.7|9182.7|9175.7|14
1683822600000|2023-05-11 16:30:00|9185.7|9179.7|9183.7|9177.7|9186.7|9180.7|9183.7|9177.7|11
1683822900000|2023-05-11 16:35:00|9182.7|9176.7|9185.7|9179.7|9187.7|9180.7|9182.7|9176.7|8
1683823200000|2023-05-11 16:40:00|9184.7|9178.7|9187.7|9181.7|9188.7|9182.7|9183.7|9177.7|11
1683823500000|2023-05-11 16:45:00|9186.7|9180.7|9187.7|9180.7|9189.7|9182.7|9186.7|9180.7|1
1683823800000|2023-05-11 16:50:00|9186.7|9179.7|9184.7|9177.7|9188.7|9182.7|9184.7|9177.7|0
1683824100000|2023-05-11 16:55:00|9183.7|9176.7|9188.7|9182.7|9188.7|9182.7|9183.7|9176.7|14
1683824400000|2023-05-11 17:00:00|9189.7|9183.7|9185.7|9178.7|9189.7|9183.7|9184.7|9177.7|1
1683824700000|2023-05-11 17:05:00|9184.7|9177.7|9182.7|9175.7|9187.7|9180.7|9181.7|9174.7|5
1683825000000|2023-05-11 17:10:00|9183.7|9176.7|9183.7|9176.7|9185.7|9177.7|9181.7|9174.7|1
1683825300000|2023-05-11 17:15:00|9184.7|9177.7|9188.7|9181.7|9188.7|9181.7|9183.7|9176.7|7
1683825600000|2023-05-11 17:20:00|9189.7|9182.7|9182.7|9176.7|9189.7|9182.7|9182.7|9176.7|1
1683825900000|2023-05-11 17:25:00|9183.7|9177.7|9183.7|9176.7|9187.7|9180.7|9182.7|9176.7|2
1683826200000|2023-05-11 17:30:00|9182.7|9175.7|9182.7|9175.7|9183.7|9176.7|9181.7|9174.7|1
1683826500000|2023-05-11 17:35:00|9183.7|9176.7|9186.7|9178.7|9186.7|9179.7|9182.7|9175.7|2
1683826800000|2023-05-11 17:40:00|9185.7|9176.7|9181.7|9174.7|9185.7|9176.7|9180.7|9173.7|7
1683827100000|2023-05-11 17:45:00|9180.7|9173.7|9171.7|9164.7|9181.7|9174.7|9170.7|9164.7|28
1683827400000|2023-05-11 17:50:00|9170.7|9163.7|9171.7|9164.7|9173.7|9166.7|9168.7|9162.7|27
1683827700000|2023-05-11 17:55:00|9172.7|9162.7|9178|9166|9178|9166|9170.2|9162.7|11
1683828000000|2023-05-11 18:00:00|9178.1|9166.1|9179.1|9167.1|9180.2|9168.2|9175.8|9163.8|0
1683828300000|2023-05-11 18:05:00|9178|9166|9182.3|9170.3|9182.3|9170.3|9178|9166|0
1683828600000|2023-05-11 18:10:00|9182.2|9170.2|9182.3|9170.3|9182.3|9170.3|9180.1|9168.1|0
1683828900000|2023-05-11 18:15:00|9180.2|9168.2|9180|9168|9182.3|9170.3|9177.9|9165.9|0
1683829200000|2023-05-11 18:20:00|9178|9166|9182.3|9170.3|9184.4|9172.4|9177.8|9165.8|0
1683829500000|2023-05-11 18:25:00|9184.4|9172.4|9182.4|9170.4|9184.5|9172.5|9180.2|9168.2|0
1683829800000|2023-05-11 18:30:00|9184.5|9172.5|9184.6|9172.6|9184.6|9172.6|9182.3|9170.3|0
1683830100000|2023-05-11 18:35:00|9186.7|9174.7|9190.9|9178.9|9190.9|9178.9|9184.5|9172.5|0
1683830400000|2023-05-11 18:40:00|9188.9|9176.9|9197.4|9185.4|9197.5|9185.5|9188.8|9176.8|0
1683830700000|2023-05-11 18:45:00|9197.5|9185.5|9195.4|9183.4|9197.5|9185.5|9193.1|9181.1|0
1683831000000|2023-05-11 18:50:00|9195.3|9183.3|9191.1|9179.1|9195.4|9183.4|9191|9179|0
1683831300000|2023-05-11 18:55:00|9192.1|9180.1|9193.3|9181.3|9195.3|9183.3|9191|9179|0
1683831600000|2023-05-11 19:00:00|9195.4|9183.4|9193.1|9181.1|9195.4|9183.4|9191.1|9179.1|0
1683831900000|2023-05-11 19:05:00|9193|9181|9194.9|9182.9|9194.9|9182.9|9190.6|9178.6|0
1683832200000|2023-05-11 19:10:00|9195|9183|9192.8|9180.8|9195|9183|9192.8|9180.8|0
1683832500000|2023-05-11 19:15:00|9192.7|9180.7|9190.5|9178.5|9192.8|9180.8|9188.3|9176.3|0
1683832800000|2023-05-11 19:20:00|9188.4|9176.4|9192.6|9180.6|9192.7|9180.7|9188.3|9176.3|0
1683833100000|2023-05-11 19:25:00|9190.5|9178.5|9192.6|9180.6|9194.8|9182.8|9190.4|9178.4|0
1683833400000|2023-05-11 19:30:00|9190.5|9178.5|9190.5|9178.5|9192.7|9180.7|9190.5|9178.5|0
1683833700000|2023-05-11 19:35:00|9190.4|9178.4|9188.2|9176.2|9190.5|9178.5|9188.2|9176.2|0
1683834000000|2023-05-11 19:40:00|9188.3|9176.3|9190.4|9178.4|9190.5|9178.5|9186.1|9174.1|0
1683834300000|2023-05-11 19:45:00|9190.5|9178.5|9190.5|9178.5|9190.6|9178.6|9188.3|9176.3|0
1683834600000|2023-05-11 19:50:00|9190.4|9178.4|9192.7|9180.7|9192.7|9180.7|9188.3|9176.3|0
1683834900000|2023-05-11 19:55:00|9194.8|9182.8|9194.9|9182.9|9199.1|9187.1|9192.7|9180.7|0
1683835200000|2023-05-11 20:00:00|9194.8|9182.8|9197|9185|9198.2|9186.2|9194.2|9182.2|0
1683835500000|2023-05-11 20:05:00|9196.9|9184.9|9196.5|9184.5|9197.6|9185.6|9193.7|9181.7|0
1683835800000|2023-05-11 20:10:00|9195.9|9183.9|9194.8|9182.8|9196.5|9184.5|9193.7|9181.7|0
1683836100000|2023-05-11 20:15:00|9194.2|9182.2|9195.4|9183.4|9196.5|9184.5|9194.2|9182.2|0
1683836400000|2023-05-11 20:20:00|9194.8|9182.8|9192.7|9180.7|9194.8|9182.8|9190.3|9178.3|0
1683836700000|2023-05-11 20:25:00|9192.9|9180.9|9195.9|9183.9|9197|9185|9192.7|9180.7|0
1683837000000|2023-05-11 20:30:00|9196.5|9184.5|9197|9185|9197|9185|9194.8|9182.8|0
1683837300000|2023-05-11 20:35:00|9197.4|9185.4|9197|9185|9198.2|9186.2|9197|9185|0
1683837600000|2023-05-11 20:40:00|9197.6|9185.6|9197|9185|9197.6|9185.6|9197|9185|0
1683837900000|2023-05-11 20:45:00|9197.6|9185.6|9198.7|9186.7|9198.7|9186.7|9197|9185|0
1683838200000|2023-05-11 20:50:00|9199.3|9187.3|9199.7|9187.7|9199.7|9187.7|9198.7|9186.7|0
1683838500000|2023-05-11 20:55:00|9199.3|9187.3|9199.1|9187.1|9199.5|9187.5|9198.9|9186.9|0
1683838800000|2023-05-11 21:00:00|9199.3|9187.3|9198.9|9186.9|9199.3|9187.3|9198.9|9186.9|0
1683839100000|2023-05-11 21:05:00|9198.7|9186.7|9199.1|9187.1|9199.1|9187.1|9198.2|9186.2|0
1683839400000|2023-05-11 21:10:00|9198.4|9186.4|9198.7|9186.7|9198.7|9186.7|9198.2|9186.2|0
1683839700000|2023-05-11 21:15:00|9198.6|9186.6|9198|9186|9198.9|9186.9|9198|9186|0
1683840000000|2023-05-11 21:20:00|9198.2|9186.2|9198|9186|9199.5|9187.5|9198|9186|0
1683840300000|2023-05-11 21:25:00|9198.2|9186.2|9198.2|9186.2|9198.2|9186.2|9198.2|9186.2|0
1683840600000|2023-05-11 21:30:00|9197.6|9185.6|9197.8|9185.8|9198.7|9186.7|9197.6|9185.6|0
1683840900000|2023-05-11 21:35:00|9197.6|9185.6|9198.4|9186.4|9198.7|9186.7|9197.6|9185.6|0
1683841200000|2023-05-11 21:40:00|9198.7|9186.7|9198.4|9186.4|9198.7|9186.7|9198.4|9186.4|0
1683841500000|2023-05-11 21:45:00|9198.7|9186.7|9198.7|9186.7|9198.7|9186.7|9198.7|9186.7|0
1683841800000|2023-05-11 21:50:00|9198.6|9186.6|9198.4|9186.4|9198.7|9186.7|9198|9186|0
1683842100000|2023-05-11 21:55:00|9198.7|9186.7|9197.2|9185.2|9198.7|9186.7|9196.7|9184.7|0
1683842400000|2023-05-11 22:00:00|9197.1|9185.1|9201|9189|9201.4|9189.4|9195.9|9183.9|0
1683842700000|2023-05-11 22:05:00|9201.4|9189.4|9206.6|9194.6|9208.1|9196.1|9201|9189|0
1683843000000|2023-05-11 22:10:00|9207|9195|9205.3|9193.3|9207.2|9195.2|9204.9|9192.9|0
1683843300000|2023-05-11 22:15:00|9204.9|9192.9|9203.2|9191.2|9205.3|9193.3|9202.8|9190.8|0
1683843600000|2023-05-11 22:20:00|9203.9|9191.9|9203.9|9191.9|9205.6|9193.6|9203.2|9191.2|0
1683843900000|2023-05-11 22:25:00|9203.8|9191.8|9203|9191|9203.9|9191.9|9202.1|9190.1|0
1683844200000|2023-05-11 22:30:00|9202.8|9190.8|9203.2|9191.2|9203.2|9191.2|9202.8|9190.8|0
1683844500000|2023-05-11 22:35:00|9203.9|9191.9|9202.8|9190.8|9204.5|9192.5|9202.1|9190.1|0
1683844800000|2023-05-11 22:40:00|9203.2|9191.2|9203.9|9191.9|9204.5|9192.5|9203.2|9191.2|0
1683845100000|2023-05-11 22:45:00|9203.8|9191.8|9203.2|9191.2|9203.8|9191.8|9202.8|9190.8|0
1683845400000|2023-05-11 22:50:00|9202.8|9190.8|9203.2|9191.2|9203.2|9191.2|9202.8|9190.8|0
1683845700000|2023-05-11 22:55:00|9203.9|9191.9|9204.5|9192.5|9204.9|9192.9|9203.9|9191.9|0
1683846000000|2023-05-11 23:00:00|9204.9|9192.9|9203.9|9191.9|9204.9|9192.9|9203.9|9191.9|0
1683846300000|2023-05-11 23:05:00|9203.8|9191.8|9203.2|9191.2|9203.9|9191.9|9203.2|9191.2|0
1683846600000|2023-05-11 23:10:00|9202.8|9190.8|9202.1|9190.1|9202.8|9190.8|9202.1|9190.1|0
1683846900000|2023-05-11 23:15:00|9202.2|9190.2|9202.8|9190.8|9202.8|9190.8|9202.1|9190.1|0
1683847200000|2023-05-11 23:20:00|9202.4|9190.4|9202.1|9190.1|9202.8|9190.8|9202.1|9190.1|0
1683847500000|2023-05-11 23:25:00|9202.2|9190.2|9202.8|9190.8|9203.2|9191.2|9202.1|9190.1|0
1683847800000|2023-05-11 23:30:00|9203.2|9191.2|9202.1|9190.1|9203.2|9191.2|9202.1|9190.1|0
1683848100000|2023-05-11 23:35:00|9201.7|9189.7|9199.4|9187.4|9202.1|9190.1|9198.9|9186.9|0
1683848400000|2023-05-11 23:40:00|9200|9188|9199.4|9187.4|9201.1|9189.1|9199.4|9187.4|0
1683848700000|2023-05-11 23:45:00|9200|9188|9202.1|9190.1|9202.1|9190.1|9200|9188|0
1683849000000|2023-05-11 23:50:00|9201.9|9189.9|9201.1|9189.1|9202.8|9190.8|9200.4|9188.4|0
1683849300000|2023-05-11 23:55:00|9200.4|9188.4|9198.3|9186.3|9201.1|9189.1|9198.3|9186.3|0
1683849600000|2023-05-12 00:00:00|9197.7|9185.7|9204.2|9192.2|9204.9|9192.9|9197.7|9185.7|0
1683849900000|2023-05-12 00:05:00|9204.4|9192.4|9204.2|9192.2|9205.9|9193.9|9204.2|9192.2|0
1683850200000|2023-05-12 00:10:00|9203.8|9191.8|9212.5|9200.5|9214.6|9202.6|9203.1|9191.1|0
1683850500000|2023-05-12 00:15:00|9212.9|9200.9|9207.7|9195.7|9216.1|9204.1|9207.6|9195.6|0
1683850800000|2023-05-12 00:20:00|9207.6|9195.6|9207.7|9195.7|9207.7|9195.7|9207.6|9195.6|0
1683851100000|2023-05-12 00:25:00|9207.6|9195.6|9207.6|9195.6|9207.7|9195.7|9205.6|9193.6|0
1683851400000|2023-05-12 00:30:00|9207.7|9195.7|9209.7|9197.7|9209.8|9197.8|9207.7|9195.7|0
1683851700000|2023-05-12 00:35:00|9208.6|9196.6|9207.6|9195.6|9208.6|9196.6|9206.5|9194.5|0
1683852000000|2023-05-12 00:40:00|9209.7|9197.7|9209.7|9197.7|9209.7|9197.7|9207.6|9195.6|0
1683852300000|2023-05-12 00:45:00|9211.8|9199.8|9211.9|9199.9|9211.9|9199.9|9211.8|9199.8|0
1683852600000|2023-05-12 00:50:00|9211.8|9199.8|9211.9|9199.9|9211.9|9199.9|9211.8|9199.8|0
1683853200000|2023-05-12 01:00:00|9212|9200|9214|9202|9214|9202|9211.9|9199.9|0
1683853500000|2023-05-12 01:05:00|9214.1|9202.1|9211.9|9199.9|9214.1|9202.1|9211.9|9199.9|0
1683853800000|2023-05-12 01:10:00|9212|9200|9214|9202|9214.1|9202.1|9212|9200|0
1683854100000|2023-05-12 01:15:00|9214.1|9202.1|9216.2|9204.2|9218.4|9206.4|9214|9202|0
1683854400000|2023-05-12 01:20:00|9214.1|9202.1|9214.1|9202.1|9218.3|9206.3|9214.1|9202.1|0
1683855000000|2023-05-12 01:30:00|9214.2|9202.2|9211|9199|9214.2|9202.2|9211|9199|0
1683855300000|2023-05-12 01:35:00|9210|9198|9207.9|9195.9|9210|9198|9207.9|9195.9|0
1683855600000|2023-05-12 01:40:00|9205.8|9193.8|9210|9198|9210.1|9198.1|9205.8|9193.8|0
1683855900000|2023-05-12 01:45:00|9209|9197|9210|9198|9210.1|9198.1|9209|9197|0
1683856200000|2023-05-12 01:50:00|9207.9|9195.9|9210|9198|9210|9198|9207.9|9195.9|0
1683856500000|2023-05-12 01:55:00|9207.9|9195.9|9207.9|9195.9|9210|9198|9207.9|9195.9|0
1683856800000|2023-05-12 02:00:00|9208.9|9196.9|9210|9198|9210|9198|9207.9|9195.9|0
1683857100000|2023-05-12 02:05:00|9208.9|9196.9|9207.8|9195.8|9208.9|9196.9|9207.8|9195.8|0
1683857400000|2023-05-12 02:10:00|9205.8|9193.8|9207.9|9195.9|9207.9|9195.9|9205.8|9193.8|0
1683857700000|2023-05-12 02:15:00|9207.8|9195.8|9210|9198|9210|9198|9207.8|9195.8|0
1683858000000|2023-05-12 02:20:00|9209.9|9197.9|9205.7|9193.7|9209.9|9197.9|9205.7|9193.7|0
1683858300000|2023-05-12 02:25:00|9203.6|9191.6|9203.6|9191.6|9205.7|9193.7|9203.6|9191.6|0
1683858600000|2023-05-12 02:30:00|9205.7|9193.7|9201.5|9189.5|9205.7|9193.7|9201.5|9189.5|0
1683858900000|2023-05-12 02:35:00|9202.5|9190.5|9202.5|9190.5|9203.5|9191.5|9199.3|9187.3|0
1683859200000|2023-05-12 02:40:00|9203.5|9191.5|9205.7|9193.7|9205.7|9193.7|9203.5|9191.5|0
1683859500000|2023-05-12 02:45:00|9207.7|9195.7|9207.7|9195.7|9207.7|9195.7|9205.6|9193.6|0
1683859800000|2023-05-12 02:50:00|9207.8|9195.8|9205.6|9193.6|9207.8|9195.8|9205.6|9193.6|0
1683860100000|2023-05-12 02:55:00|9207.7|9195.7|9207.7|9195.7|9207.7|9195.7|9207.7|9195.7|0
1683860400000|2023-05-12 03:00:00|9205.6|9193.6|9207.7|9195.7|9207.7|9195.7|9205.6|9193.6|0
1683860700000|2023-05-12 03:05:00|9206.7|9194.7|9205.5|9193.5|9207.7|9195.7|9203.4|9191.4|0
1683861000000|2023-05-12 03:10:00|9205.6|9193.6|9207.7|9195.7|9207.7|9195.7|9205.6|9193.6|0
1683861300000|2023-05-12 03:15:00|9205.6|9193.6|9207.7|9195.7|9207.7|9195.7|9205.6|9193.6|0
1683861600000|2023-05-12 03:20:00|9205.6|9193.6|9206.7|9194.7|9207.7|9195.7|9205.6|9193.6|0
1683861900000|2023-05-12 03:25:00|9205.6|9193.6|9205.6|9193.6|9207.7|9195.7|9205.6|9193.6|0
1683862200000|2023-05-12 03:30:00|9207.7|9195.7|9205.6|9193.6|9207.7|9195.7|9205.6|9193.6|0
1683862500000|2023-05-12 03:35:00|9206.7|9194.7|9205.6|9193.6|9206.7|9194.7|9205.6|9193.6|0
1683862800000|2023-05-12 03:40:00|9204.5|9192.5|9205.6|9193.6|9205.6|9193.6|9203.5|9191.5|0
1683863700000|2023-05-12 03:55:00|9204.5|9192.5|9204.6|9192.6|9205.6|9193.6|9203.5|9191.5|0
1683864000000|2023-05-12 04:00:00|9204.5|9192.5|9205.6|9193.6|9205.6|9193.6|9203.5|9191.5|0
1683864300000|2023-05-12 04:05:00|9205.7|9193.7|9207.7|9195.7|9207.8|9195.8|9205.6|9193.6|0
1683864600000|2023-05-12 04:10:00|9207.8|9195.8|9207.7|9195.7|9207.8|9195.8|9206.7|9194.7|0
1683864900000|2023-05-12 04:15:00|9207.8|9195.8|9209.9|9197.9|9209.9|9197.9|9207.8|9195.8|0
1683865200000|2023-05-12 04:20:00|9209.8|9197.8|9209.9|9197.9|9209.9|9197.9|9209.8|9197.8|0
1683865800000|2023-05-12 04:30:00|9212|9200|9212|9200|9212|9200|9212|9200|0
1683866100000|2023-05-12 04:35:00|9209.9|9197.9|9209.9|9197.9|9212|9200|9209.9|9197.9|0
1683866700000|2023-05-12 04:45:00|9211|9199|9212|9200|9212.1|9200.1|9209.9|9197.9|0
1683867000000|2023-05-12 04:50:00|9210|9198|9209.9|9197.9|9212|9200|9209.9|9197.9|0
1683867300000|2023-05-12 04:55:00|9210|9198|9214.1|9202.1|9214.2|9202.2|9210|9198|0
1683867600000|2023-05-12 05:00:00|9214.2|9202.2|9214.1|9202.1|9216.2|9204.2|9212|9200|0
1683867900000|2023-05-12 05:05:00|9213.1|9201.1|9212|9200|9214.1|9202.1|9212|9200|0
1683868200000|2023-05-12 05:10:00|9213|9201|9214|9202|9214.1|9202.1|9211.9|9199.9|0
1683868500000|2023-05-12 05:15:00|9216.1|9204.1|9216.1|9204.1|9216.1|9204.1|9216.1|9204.1|0
1683868800000|2023-05-12 05:20:00|9215.1|9203.1|9211.7|9199.7|9215.1|9203.1|9211.6|9199.6|0
1683869100000|2023-05-12 05:25:00|9211.6|9199.6|9213.8|9201.8|9213.8|9201.8|9211.6|9199.6|0
1683869400000|2023-05-12 05:30:00|9215.8|9203.8|9215.9|9203.9|9215.9|9203.9|9213.8|9201.8|0
1683869700000|2023-05-12 05:35:00|9215.8|9203.8|9217.9|9205.9|9217.9|9205.9|9213.8|9201.8|0
1683870000000|2023-05-12 05:40:00|9216.9|9204.9|9217.9|9205.9|9217.9|9205.9|9215.8|9203.8|0
1683870300000|2023-05-12 05:45:00|9220|9208|9220|9208|9220|9208|9219.9|9207.9|0
1683870600000|2023-05-12 05:50:00|9219.9|9207.9|9217.8|9205.8|9219.9|9207.9|9217.8|9205.8|0
1683870900000|2023-05-12 05:55:00|9219.9|9207.9|9219.9|9207.9|9219.9|9207.9|9219.9|9207.9|0
1683871200000|2023-05-12 06:00:00|9217.8|9205.8|9210.2|9205.2|9217.8|9208.2|9206.2|9201.2|82
1683871500000|2023-05-12 06:05:00|9209.7|9204.7|9207.2|9202.2|9210.2|9205.2|9202.7|9197.7|39
1683871800000|2023-05-12 06:10:00|9205.7|9200.7|9202.7|9197.7|9207.7|9202.7|9201.2|9196.2|21
1683872100000|2023-05-12 06:15:00|9203.2|9198.2|9205.7|9200.7|9207.2|9202.2|9203.2|9198.2|0
1683872400000|2023-05-12 06:20:00|9205.2|9200.2|9206.2|9201.2|9207.2|9202.2|9204.7|9199.7|5
1683872700000|2023-05-12 06:25:00|9206.7|9201.7|9210.7|9205.7|9210.7|9205.7|9206.2|9201.2|3
1683873000000|2023-05-12 06:30:00|9211.2|9206.2|9210.7|9205.7|9214.2|9209.2|9210.2|9205.2|14
1683873300000|2023-05-12 06:35:00|9210.2|9205.2|9211.7|9206.7|9212.7|9207.7|9210.2|9205.2|9
1683873600000|2023-05-12 06:40:00|9211.2|9206.2|9210.7|9205.7|9211.2|9206.2|9210.2|9205.2|5
1683873900000|2023-05-12 06:45:00|9211.2|9206.2|9211.2|9206.2|9212.7|9207.7|9209.7|9204.7|13
1683874200000|2023-05-12 06:50:00|9211.7|9206.7|9213.2|9208.2|9213.2|9208.2|9210.7|9205.7|12
1683874500000|2023-05-12 06:55:00|9212.7|9207.7|9211.2|9206.2|9216.2|9211.2|9211.2|9206.2|40
1683874800000|2023-05-12 07:00:00|9217.7|9212.7|9230.2|9225.2|9242.7|9237.7|9217.7|9212.7|831
1683875100000|2023-05-12 07:05:00|9229.2|9224.2|9238.2|9233.2|9242.7|9237.7|9229.2|9224.2|388
1683875400000|2023-05-12 07:10:00|9239.2|9234.2|9232.2|9227.2|9242.7|9237.7|9219.2|9214.2|175
1683875700000|2023-05-12 07:15:00|9232.7|9227.7|9229.2|9224.2|9242.2|9237.2|9229.2|9224.2|152
1683876000000|2023-05-12 07:20:00|9228.7|9223.7|9238.2|9233.2|9239.2|9234.2|9223.2|9218.2|77
1683876300000|2023-05-12 07:25:00|9237.7|9232.7|9250.2|9245.2|9251.2|9246.2|9236.7|9231.7|108
1683876600000|2023-05-12 07:30:00|9250.7|9245.7|9244.2|9239.2|9261.7|9256.7|9243.2|9238.2|166
1683876900000|2023-05-12 07:35:00|9243.7|9238.7|9247.2|9242.2|9249.2|9244.2|9236.7|9231.7|111
1683877200000|2023-05-12 07:40:00|9245.4|9240.4|9241.4|9236.4|9248.4|9243.4|9240.9|9235.9|73
1683877500000|2023-05-12 07:45:00|9241.9|9236.9|9234.4|9229.4|9241.9|9236.9|9230.9|9225.9|101
1683877800000|2023-05-12 07:50:00|9233.4|9228.4|9237.9|9232.9|9239.4|9234.4|9228.4|9223.4|63
1683878100000|2023-05-12 07:55:00|9238.4|9233.4|9234.9|9229.9|9241.4|9236.4|9233.4|9228.4|76
1683878400000|2023-05-12 08:00:00|9234.4|9229.4|9236.4|9231.4|9240.9|9235.9|9230.9|9225.9|72
1683878700000|2023-05-12 08:05:00|9236.9|9231.9|9244.9|9239.9|9245.4|9240.4|9235.9|9230.9|43
1683879000000|2023-05-12 08:10:00|9244.4|9239.4|9244.4|9239.4|9250.4|9245.4|9243.4|9238.4|93
1683879300000|2023-05-12 08:15:00|9243.4|9238.4|9248.9|9243.9|9251.4|9246.4|9243.4|9238.4|106
1683879600000|2023-05-12 08:20:00|9249.4|9244.4|9254.4|9249.4|9257.4|9252.4|9247.9|9242.9|40
1683879900000|2023-05-12 08:25:00|9254.9|9249.9|9261.4|9256.4|9261.4|9256.4|9253.4|9248.4|51
1683880200000|2023-05-12 08:30:00|9261.9|9256.9|9256.9|9251.9|9262.4|9257.4|9253.9|9248.9|61
1683880500000|2023-05-12 08:35:00|9257.4|9252.4|9263.9|9258.9|9266.4|9261.4|9256.9|9251.9|61
1683880800000|2023-05-12 08:40:00|9264.4|9259.4|9266.4|9261.4|9270.4|9265.4|9264.4|9259.4|54
1683881100000|2023-05-12 08:45:00|9266.9|9261.9|9266.4|9261.4|9269.4|9264.4|9263.4|9258.4|61
1683881400000|2023-05-12 08:50:00|9265.9|9260.9|9267.9|9262.9|9272.4|9267.4|9265.9|9260.9|39
1683881700000|2023-05-12 08:55:00|9268.4|9263.4|9269.4|9264.4|9271.4|9266.4|9268.4|9263.4|58
1683882000000|2023-05-12 09:00:00|9269.9|9264.9|9268.4|9263.4|9271.4|9266.4|9267.4|9262.4|48
1683882300000|2023-05-12 09:05:00|9267.9|9262.9|9272.9|9267.9|9274.4|9269.4|9267.4|9262.4|120
1683882600000|2023-05-12 09:10:00|9272.4|9267.4|9268.9|9263.9|9273.9|9268.9|9266.9|9261.9|60
1683882900000|2023-05-12 09:15:00|9268.4|9263.4|9266.9|9261.9|9269.4|9264.4|9264.9|9259.9|45
1683883200000|2023-05-12 09:20:00|9266.4|9261.4|9266.9|9261.9|9269.9|9264.9|9263.9|9258.9|61
1683883500000|2023-05-12 09:25:00|9266.4|9261.4|9270.4|9265.4|9270.4|9265.4|9263.9|9258.9|34
1683883800000|2023-05-12 09:30:00|9270.9|9265.9|9271.4|9266.4|9276.9|9271.9|9270.9|9265.9|46
1683884100000|2023-05-12 09:35:00|9270.4|9265.4|9271.4|9266.4|9273.4|9268.4|9268.4|9263.4|31
1683884400000|2023-05-12 09:40:00|9270.4|9265.4|9262.9|9257.9|9270.4|9265.4|9261.4|9256.4|76
1683884700000|2023-05-12 09:45:00|9263.4|9258.4|9266.4|9261.4|9267.9|9262.9|9263.4|9258.4|22
1683885000000|2023-05-12 09:50:00|9266.9|9261.9|9269.4|9264.4|9269.4|9264.4|9265.9|9260.9|26
1683885300000|2023-05-12 09:55:00|9268.4|9263.4|9265.4|9260.4|9269.4|9264.4|9261.9|9256.9|38
1683885600000|2023-05-12 10:00:00|9264.9|9259.9|9269.4|9264.4|9269.4|9264.4|9264.4|9259.4|49
1683885900000|2023-05-12 10:05:00|9268.4|9263.4|9267.4|9262.4|9271.4|9266.4|9266.4|9261.4|41
1683886200000|2023-05-12 10:10:00|9268.4|9263.4|9264.9|9259.9|9270.9|9265.9|9264.4|9259.4|102
1683886500000|2023-05-12 10:15:00|9265.4|9260.4|9264.9|9259.9|9266.4|9261.4|9260.9|9255.9|41
1683886800000|2023-05-12 10:20:00|9265.4|9260.4|9271.4|9266.4|9271.9|9266.9|9265.4|9260.4|33
1683887100000|2023-05-12 10:25:00|9270.9|9265.9|9267.4|9262.4|9271.4|9266.4|9266.4|9261.4|31
1683887400000|2023-05-12 10:30:00|9267.9|9262.9|9266.4|9261.4|9269.9|9264.9|9264.4|9259.4|31
1683887700000|2023-05-12 10:35:00|9266.9|9261.9|9267.9|9262.9|9268.4|9263.4|9264.4|9259.4|28
1683888000000|2023-05-12 10:40:00|9268.4|9263.4|9273.4|9268.4|9273.4|9268.4|9267.4|9262.4|15
1683888300000|2023-05-12 10:45:00|9272.4|9267.4|9276.4|9271.4|9277.4|9272.4|9270.4|9265.4|53
1683888600000|2023-05-12 10:50:00|9275.9|9270.9|9274.9|9269.9|9276.9|9271.9|9273.4|9268.4|50
1683888900000|2023-05-12 10:55:00|9275.4|9270.4|9271.4|9266.4|9275.4|9270.4|9270.9|9265.9|47
1683889200000|2023-05-12 11:00:00|9270.9|9265.9|9272.4|9267.4|9275.4|9270.4|9270.9|9265.9|65
1683889500000|2023-05-12 11:05:00|9271.9|9266.9|9273.9|9268.9|9274.4|9269.4|9269.4|9264.4|54
1683889800000|2023-05-12 11:10:00|9274.4|9269.4|9277.4|9272.4|9279.4|9274.4|9273.4|9268.4|68
1683890100000|2023-05-12 11:15:00|9277.9|9272.9|9272.9|9267.9|9279.4|9274.4|9272.4|9267.4|55
1683890400000|2023-05-12 11:20:00|9272.4|9267.4|9275.4|9270.4|9275.4|9270.4|9271.4|9266.4|54
1683890700000|2023-05-12 11:25:00|9274.9|9269.9|9274.4|9269.4|9275.4|9270.4|9272.4|9267.4|38
1683891000000|2023-05-12 11:30:00|9274.9|9269.9|9277.4|9272.4|9277.4|9272.4|9274.4|9269.4|44
1683891300000|2023-05-12 11:35:00|9276.4|9271.4|9277.9|9272.9|9278.4|9273.4|9275.4|9270.4|57
1683891600000|2023-05-12 11:40:00|9278.6|9273.6|9271.1|9266.1|9278.6|9273.6|9271.1|9266.1|51
1683891900000|2023-05-12 11:45:00|9270.1|9265.1|9271.1|9266.1|9273.1|9268.1|9269.1|9264.1|51
1683892200000|2023-05-12 11:50:00|9270.1|9265.1|9268.1|9263.1|9271.1|9266.1|9268.1|9263.1|28
1683892500000|2023-05-12 11:55:00|9267.1|9262.1|9265.6|9260.6|9269.1|9264.1|9265.1|9260.1|44
1683892800000|2023-05-12 12:00:00|9266.1|9261.1|9265.1|9260.1|9267.6|9262.6|9263.6|9258.6|70
1683893100000|2023-05-12 12:05:00|9264.6|9259.6|9267.6|9262.6|9269.1|9264.1|9264.1|9259.1|37
1683893400000|2023-05-12 12:10:00|9268.1|9263.1|9268.1|9263.1|9269.1|9264.1|9266.1|9261.1|33
1683893700000|2023-05-12 12:15:00|9269.1|9264.1|9266.1|9261.1|9269.1|9264.1|9266.1|9261.1|42
1683894000000|2023-05-12 12:20:00|9264.1|9259.1|9264.6|9259.6|9267.1|9262.1|9263.1|9258.1|45
1683894300000|2023-05-12 12:25:00|9265.1|9260.1|9260.1|9255.1|9268.1|9263.1|9260.1|9255.1|68
1683894600000|2023-05-12 12:30:00|9261.6|9256.6|9262.1|9257.1|9262.1|9257.1|9257.6|9252.6|56
1683894900000|2023-05-12 12:35:00|9262.6|9257.6|9260.1|9255.1|9263.1|9258.1|9259.6|9254.6|37
1683895200000|2023-05-12 12:40:00|9260.6|9255.6|9262.6|9257.6|9263.6|9258.6|9259.1|9254.1|48
1683895500000|2023-05-12 12:45:00|9263.1|9258.1|9262.6|9257.6|9263.1|9258.1|9259.1|9254.1|33
1683895800000|2023-05-12 12:50:00|9263.1|9258.1|9256.1|9251.1|9263.1|9258.1|9256.1|9251.1|44
1683896100000|2023-05-12 12:55:00|9257.1|9252.1|9254.1|9249.1|9258.1|9253.1|9254.1|9249.1|56
1683896400000|2023-05-12 13:00:00|9253.1|9248.1|9251.1|9246.1|9255.6|9250.6|9250.1|9245.1|42
1683896700000|2023-05-12 13:05:00|9250.1|9245.1|9247.1|9242.1|9251.6|9246.6|9246.1|9241.1|40
1683897000000|2023-05-12 13:10:00|9246.1|9241.1|9253.1|9248.1|9253.6|9248.6|9246.1|9241.1|54
1683897300000|2023-05-12 13:15:00|9252.6|9247.6|9252.1|9247.1|9254.6|9249.6|9251.1|9246.1|34
1683897600000|2023-05-12 13:20:00|9252.6|9247.6|9251.1|9246.1|9255.1|9250.1|9251.1|9246.1|24
1683897900000|2023-05-12 13:25:00|9250.6|9245.6|9253.1|9248.1|9253.6|9248.6|9250.1|9245.1|43
1683898200000|2023-05-12 13:30:00|9252.6|9247.6|9246.1|9241.1|9253.1|9248.1|9246.1|9241.1|203
1683898500000|2023-05-12 13:35:00|9247.1|9242.1|9243.1|9238.1|9250.1|9245.1|9242.1|9237.1|81
1683898800000|2023-05-12 13:40:00|9242.6|9237.6|9247.6|9242.6|9248.1|9243.1|9241.6|9236.6|72
1683899100000|2023-05-12 13:45:00|9247.1|9242.1|9243.1|9238.1|9249.1|9244.1|9241.1|9236.1|60
1683899400000|2023-05-12 13:50:00|9242.6|9237.6|9246.1|9241.1|9249.6|9244.6|9241.1|9236.1|68
1683899700000|2023-05-12 13:55:00|9245.6|9240.6|9240.6|9235.6|9247.1|9242.1|9240.6|9235.6|53
1683900000000|2023-05-12 14:00:00|9239.6|9234.6|9238.1|9233.1|9244.1|9239.1|9234.1|9229.1|121
1683900300000|2023-05-12 14:05:00|9238.6|9233.6|9242.1|9237.1|9242.6|9237.6|9235.1|9230.1|78
1683900600000|2023-05-12 14:10:00|9243.1|9238.1|9246.6|9241.6|9247.6|9242.6|9240.6|9235.6|45
1683900900000|2023-05-12 14:15:00|9246.1|9241.1|9251.1|9246.1|9252.1|9247.1|9244.1|9239.1|40
1683901200000|2023-05-12 14:20:00|9250.6|9245.6|9255.1|9250.1|9257.1|9252.1|9248.6|9243.6|50
1683901500000|2023-05-12 14:25:00|9254.6|9249.6|9253.1|9248.1|9257.1|9252.1|9252.1|9247.1|40
1683901800000|2023-05-12 14:30:00|9252.1|9247.1|9247.1|9242.1|9253.1|9248.1|9246.1|9241.1|62
1683902100000|2023-05-12 14:35:00|9246.1|9241.1|9242.6|9237.6|9247.1|9242.1|9239.1|9234.1|60
1683902400000|2023-05-12 14:40:00|9242.1|9237.1|9246.1|9241.1|9246.1|9241.1|9239.1|9234.1|67
1683902700000|2023-05-12 14:45:00|9245.6|9240.6|9243.1|9238.1|9246.6|9241.6|9242.1|9237.1|51
1683903000000|2023-05-12 14:50:00|9244.1|9239.1|9238.6|9233.6|9244.1|9239.1|9236.6|9231.6|65
1683903300000|2023-05-12 14:55:00|9238.1|9233.1|9237.1|9232.1|9239.6|9234.6|9234.6|9229.6|85
1683903600000|2023-05-12 15:00:00|9236.6|9231.6|9239.1|9234.1|9240.1|9235.1|9233.1|9228.1|132
1683903900000|2023-05-12 15:05:00|9239.6|9234.6|9239.6|9234.6|9244.1|9239.1|9238.1|9233.1|89
1683904200000|2023-05-12 15:10:00|9239.1|9234.1|9238.1|9233.1|9242.1|9237.1|9234.1|9229.1|102
1683904500000|2023-05-12 15:15:00|9237.6|9232.6|9237.6|9232.6|9238.6|9233.6|9233.6|9228.6|73
1683904800000|2023-05-12 15:20:00|9237.1|9232.1|9235.1|9230.1|9239.1|9234.1|9235.1|9230.1|111
1683905100000|2023-05-12 15:25:00|9236.1|9231.1|9235.1|9230.1|9238.1|9233.1|9233.1|9228.1|154
1683905400000|2023-05-12 15:30:00|9235.6|9229.6|9239.6|9233.6|9241.6|9235.6|9235.6|9229.6|426
1683905700000|2023-05-12 15:35:00|9240.6|9232.6|9229.6|9222.6|9240.6|9233.6|9229.6|9222.6|116
1683906000000|2023-05-12 15:40:00|9228.6|9223.6|9233.6|9227.6|9235.6|9229.6|9228.6|9222.6|57
1683906300000|2023-05-12 15:45:00|9234.6|9228.6|9236.6|9230.6|9239.6|9232.6|9232.6|9225.6|31
1683906600000|2023-05-12 15:50:00|9237.6|9231.6|9235.6|9228.6|9237.6|9231.6|9232.6|9226.6|12
1683906900000|2023-05-12 15:55:00|9236.6|9229.6|9241.6|9235.6|9243.6|9236.6|9236.6|9229.6|18
1683907200000|2023-05-12 16:00:00|9242.6|9236.6|9234.6|9228.6|9242.6|9236.6|9234.6|9227.6|36
1683907500000|2023-05-12 16:05:00|9233.6|9227.6|9233.6|9227.6|9234.6|9228.6|9230.6|9224.6|23
1683907800000|2023-05-12 16:10:00|9234.6|9226.6|9228.6|9221.6|9234.6|9227.6|9227.6|9220.6|10
1683908100000|2023-05-12 16:15:00|9227.6|9220.6|9229.6|9222.6|9231.6|9224.6|9227.6|9220.6|13
1683908400000|2023-05-12 16:20:00|9228.6|9221.6|9225.6|9219.6|9229.6|9221.6|9223.6|9217.6|24
1683908700000|2023-05-12 16:25:00|9224.6|9218.6|9224.6|9217.6|9226.6|9220.6|9223.6|9216.6|7
1683909000000|2023-05-12 16:30:00|9223.6|9216.6|9227.6|9220.6|9228.6|9221.6|9222.6|9216.6|8
1683909300000|2023-05-12 16:35:00|9226.6|9221.6|9226.6|9219.6|9227.6|9221.6|9222.6|9216.6|12
1683909600000|2023-05-12 16:40:00|9225.6|9220.6|9222.6|9216.6|9226.6|9220.6|9222.6|9216.6|6
1683909900000|2023-05-12 16:45:00|9221.6|9215.6|9218.6|9212.6|9221.6|9215.6|9217.6|9210.6|24
1683910200000|2023-05-12 16:50:00|9217.6|9211.6|9220.6|9213.6|9222.6|9215.6|9217.6|9211.6|11
1683910500000|2023-05-12 16:55:00|9219.6|9212.6|9220.6|9213.6|9221.6|9214.6|9218.6|9212.6|8
1683910800000|2023-05-12 17:00:00|9219.6|9212.6|9220.6|9213.6|9220.6|9213.6|9217.6|9210.6|0
1683911100000|2023-05-12 17:05:00|9221.6|9214.6|9222.6|9215.6|9224.6|9217.6|9219.6|9212.6|3
1683911400000|2023-05-12 17:10:00|9221.6|9214.6|9221.6|9214.6|9224.6|9217.6|9221.6|9214.6|3
1683911700000|2023-05-12 17:15:00|9220.6|9213.6|9221.6|9214.6|9222.6|9215.6|9219.6|9212.6|0
1683912000000|2023-05-12 17:20:00|9220.6|9213.6|9232.6|9226.6|9232.6|9226.6|9220.6|9213.6|41
1683912300000|2023-05-12 17:25:00|9234.6|9228.6|9232.6|9225.6|9235.6|9228.6|9231.6|9224.6|5
1683912600000|2023-05-12 17:30:00|9231.6|9224.6|9232.6|9225.6|9235.6|9228.6|9231.6|9224.6|3
1683912900000|2023-05-12 17:35:00|9231.6|9224.6|9229.6|9222.6|9231.6|9224.6|9226.6|9219.6|1
1683913200000|2023-05-12 17:40:00|9227.6|9220.6|9228.6|9221.6|9230.6|9223.6|9226.6|9219.6|6
1683913500000|2023-05-12 17:45:00|9227.6|9220.6|9227.6|9220.6|9227.6|9221.6|9224.6|9217.6|6
1683913800000|2023-05-12 17:50:00|9228.6|9222.6|9226.6|9218.6|9228.6|9222.6|9224.6|9215.6|38
1683914100000|2023-05-12 17:55:00|9228.6|9216.6|9226.1|9214.1|9228.6|9218.6|9221.6|9214.1|17
1683914400000|2023-05-12 18:00:00|9225|9213|9226.2|9214.2|9228.4|9216.4|9221.8|9209.8|0
1683914700000|2023-05-12 18:05:00|9228.3|9216.3|9226.2|9214.2|9228.4|9216.4|9226.1|9214.1|0
1683915000000|2023-05-12 18:10:00|9228.3|9216.3|9223.9|9211.9|9228.5|9216.5|9221.8|9209.8|0
1683915300000|2023-05-12 18:15:00|9222.8|9210.8|9224|9212|9224|9212|9221.8|9209.8|0
1683915600000|2023-05-12 18:20:00|9223.9|9211.9|9224|9212|9224.1|9212.1|9221.8|9209.8|0
1683915900000|2023-05-12 18:25:00|9224.1|9212.1|9226.2|9214.2|9228.5|9216.5|9221.9|9209.9|0
1683916200000|2023-05-12 18:30:00|9226.3|9214.3|9226.3|9214.3|9226.3|9214.3|9224|9212|0
1683916500000|2023-05-12 18:35:00|9226.4|9214.4|9222|9210|9226.4|9214.4|9221.9|9209.9|0
1683916800000|2023-05-12 18:40:00|9221.9|9209.9|9222|9210|9222|9210|9217.6|9205.6|0
1683917100000|2023-05-12 18:45:00|9221.9|9209.9|9222.2|9210.2|9224.3|9212.3|9221.9|9209.9|0
1683917400000|2023-05-12 18:50:00|9224.3|9212.3|9226.5|9214.5|9226.6|9214.6|9224.3|9212.3|0
1683917700000|2023-05-12 18:55:00|9226.6|9214.6|9228.7|9216.7|9228.8|9216.8|9226.5|9214.5|0
1683918000000|2023-05-12 19:00:00|9228.6|9216.6|9230.8|9218.8|9233|9221|9226.4|9214.4|0
1683918300000|2023-05-12 19:05:00|9230.9|9218.9|9233|9221|9233.1|9221.1|9230.8|9218.8|0
1683918600000|2023-05-12 19:10:00|9235.1|9223.1|9230.8|9218.8|9235.2|9223.2|9230.7|9218.7|0
1683918900000|2023-05-12 19:15:00|9230.7|9218.7|9235.2|9223.2|9235.2|9223.2|9230.7|9218.7|0
1683919200000|2023-05-12 19:20:00|9237.3|9225.3|9237.3|9225.3|9237.3|9225.3|9235.1|9223.1|0
1683919500000|2023-05-12 19:25:00|9237.4|9225.4|9237.3|9225.3|9239.5|9227.5|9235.1|9223.1|0
1683919800000|2023-05-12 19:30:00|9237.4|9225.4|9241.8|9229.8|9241.8|9229.8|9237.4|9225.4|0
1683920100000|2023-05-12 19:35:00|9243.9|9231.9|9241.8|9229.8|9246.1|9234.1|9241.7|9229.7|0
1683920400000|2023-05-12 19:40:00|9243.9|9231.9|9244|9232|9246.1|9234.1|9241.8|9229.8|0
1683920700000|2023-05-12 19:45:00|9246.1|9234.1|9246.1|9234.1|9248.3|9236.3|9244|9232|0
1683921000000|2023-05-12 19:50:00|9246|9234|9250.6|9238.6|9250.6|9238.6|9243.9|9231.9|0
1683921300000|2023-05-12 19:55:00|9250.7|9238.7|9254.9|9242.9|9254.9|9242.9|9250.6|9238.6|0
1683921600000|2023-05-12 20:00:00|9251.8|9239.8|9244.5|9232.5|9251.8|9239.8|9244.5|9232.5|0
1683921900000|2023-05-12 20:05:00|9244|9232|9242.3|9230.3|9244.5|9232.5|9241.7|9229.7|0
1683922200000|2023-05-12 20:10:00|9241.7|9229.7|9242.3|9230.3|9242.3|9230.3|9240|9228|0
1683922500000|2023-05-12 20:15:00|9241.7|9229.7|9241.7|9229.7|9242.3|9230.3|9241.1|9229.1|0
1683922800000|2023-05-12 20:20:00|9241.1|9229.1|9240.6|9228.6|9241.1|9229.1|9240|9228|0
1683923100000|2023-05-12 20:25:00|9240.8|9228.8|9240.6|9228.6|9241.1|9229.1|9240|9228|0
1683923400000|2023-05-12 20:30:00|9240|9228|9238.9|9226.9|9240|9228|9238.3|9226.3|0
1683923700000|2023-05-12 20:35:00|9239.5|9227.5|9238.3|9226.3|9239.5|9227.5|9238.3|9226.3|0
1683924000000|2023-05-12 20:40:00|9238.2|9226.2|9238.9|9226.9|9238.9|9226.9|9237.8|9225.8|0
1683924300000|2023-05-12 20:45:00|9238.7|9226.7|9238.9|9226.9|9239.5|9227.5|9237.8|9225.8|0
1683924600000|2023-05-12 20:50:00|9239.5|9227.5|9239.5|9227.5|9240|9228|9238.9|9226.9|0
1683924900000|2023-05-12 20:55:00|9238.9|9226.9|9238.5|9226.5|9239.8|9227.8|9238|9226|0
1684101600000|2023-05-14 22:00:00|9237.4|9225.4|9240.2|9228.2|9241.5|9229.5|9236.9|9224.9|0
1684101900000|2023-05-14 22:05:00|9240|9228|9238.1|9226.1|9240|9228|9237.4|9225.4|0
1684102200000|2023-05-14 22:10:00|9237.4|9225.4|9240.2|9228.2|9240.9|9228.9|9236.4|9224.4|0
1684102500000|2023-05-14 22:15:00|9239.8|9227.8|9240.2|9228.2|9240.9|9228.9|9239.2|9227.2|0
1684102800000|2023-05-14 22:20:00|9240.7|9228.7|9239.2|9227.2|9240.9|9228.9|9238.7|9226.7|0
1684103100000|2023-05-14 22:25:00|9238.9|9226.9|9237|9225|9239.2|9227.2|9236.6|9224.6|0
1684103400000|2023-05-14 22:30:00|9237.4|9225.4|9237.4|9225.4|9238.1|9226.1|9236.4|9224.4|0
1684103700000|2023-05-14 22:35:00|9237|9225|9236.4|9224.4|9238.1|9226.1|9236.4|9224.4|0
1684104000000|2023-05-14 22:40:00|9235.9|9223.9|9237|9225|9237|9225|9235.9|9223.9|0
1684104300000|2023-05-14 22:45:00|9236.6|9224.6|9235.9|9223.9|9237|9225|9235.3|9223.3|0
1684104600000|2023-05-14 22:50:00|9236.2|9224.2|9235.9|9223.9|9236.4|9224.4|9235.9|9223.9|0
1684104900000|2023-05-14 22:55:00|9236.2|9224.2|9235.3|9223.3|9236.4|9224.4|9235.3|9223.3|0
1684105200000|2023-05-14 23:00:00|9235.9|9223.9|9235.9|9223.9|9236.4|9224.4|9235.3|9223.3|0
1684105500000|2023-05-14 23:05:00|9236.2|9224.2|9235.9|9223.9|9236.4|9224.4|9235.9|9223.9|0
1684105800000|2023-05-14 23:10:00|9236.2|9224.2|9238.7|9226.7|9238.7|9226.7|9235.9|9223.9|0
1684106100000|2023-05-14 23:15:00|9238.1|9226.1|9238.3|9226.3|9238.7|9226.7|9237.4|9225.4|0
1684106400000|2023-05-14 23:20:00|9238.7|9226.7|9238.7|9226.7|9239.8|9227.8|9238.1|9226.1|0
1684106700000|2023-05-14 23:25:00|9238.1|9226.1|9238.1|9226.1|9238.1|9226.1|9236.6|9224.6|0
1684107000000|2023-05-14 23:30:00|9238.3|9226.3|9243|9231|9243|9231|9238.3|9226.3|0
1684107300000|2023-05-14 23:35:00|9242.8|9230.8|9241.5|9229.5|9243|9231|9240.9|9228.9|0
1684107600000|2023-05-14 23:40:00|9241.1|9229.1|9240.7|9228.7|9241.9|9229.9|9240.7|9228.7|0
1684107900000|2023-05-14 23:45:00|9240.9|9228.9|9241.9|9229.9|9241.9|9229.9|9239.4|9227.4|0
1684108200000|2023-05-14 23:50:00|9241.7|9229.7|9241.5|9229.5|9241.9|9229.9|9239.8|9227.8|0
1684108500000|2023-05-14 23:55:00|9241.9|9229.9|9241.9|9229.9|9243|9231|9240.9|9228.9|0
1684108800000|2023-05-15 00:00:00|9241.5|9229.5|9240.2|9228.2|9243.7|9231.7|9239.8|9227.8|0
1684109100000|2023-05-15 00:05:00|9240.7|9228.7|9241.9|9229.9|9243|9231|9239.8|9227.8|0
1684109400000|2023-05-15 00:10:00|9241.5|9229.5|9242.3|9230.3|9242.9|9230.9|9239.8|9227.8|0
1684109700000|2023-05-15 00:15:00|9242.1|9230.1|9243.9|9231.9|9245|9233|9241.8|9229.8|0
1684110000000|2023-05-15 00:20:00|9241.8|9229.8|9243.9|9231.9|9243.9|9231.9|9239.7|9227.7|0
1684110300000|2023-05-15 00:25:00|9244|9232|9246.1|9234.1|9246.1|9234.1|9243.9|9231.9|0
1684110600000|2023-05-15 00:30:00|9246|9234|9243.9|9231.9|9246.1|9234.1|9243.9|9231.9|0
1684110900000|2023-05-15 00:35:00|9244|9232|9246.1|9234.1|9246.1|9234.1|9241.9|9229.9|0
1684111200000|2023-05-15 00:40:00|9244|9232|9243.9|9231.9|9244|9232|9241.8|9229.8|0
1684111500000|2023-05-15 00:45:00|9241.8|9229.8|9237.5|9225.5|9241.8|9229.8|9237.5|9225.5|0
1684111800000|2023-05-15 00:50:00|9235.4|9223.4|9237.5|9225.5|9237.5|9225.5|9235.4|9223.4|0
1684112100000|2023-05-15 00:55:00|9237.4|9225.4|9237.6|9225.6|9237.6|9225.6|9235.3|9223.3|0
1684112400000|2023-05-15 01:00:00|9237.5|9225.5|9239.6|9227.6|9239.7|9227.7|9237.5|9225.5|0
1684112700000|2023-05-15 01:05:00|9239.7|9227.7|9237.6|9225.6|9239.7|9227.7|9237.5|9225.5|0
1684113000000|2023-05-15 01:10:00|9237.7|9225.7|9239.8|9227.8|9239.8|9227.8|9237.6|9225.6|0
1684113300000|2023-05-15 01:15:00|9241.9|9229.9|9239.9|9227.9|9241.9|9229.9|9237.7|9225.7|0
1684113600000|2023-05-15 01:20:00|9240.9|9228.9|9246.3|9234.3|9248.4|9236.4|9240.9|9228.9|0
1684113900000|2023-05-15 01:25:00|9247.4|9235.4|9246.3|9234.3|9247.4|9235.4|9246.3|9234.3|0
1684114200000|2023-05-15 01:30:00|9248.4|9236.4|9245.2|9233.2|9248.4|9236.4|9244.2|9232.2|0
1684114500000|2023-05-15 01:35:00|9244.2|9232.2|9248.5|9236.5|9248.5|9236.5|9244.2|9232.2|0
1684114800000|2023-05-15 01:40:00|9247.4|9235.4|9246.3|9234.3|9248.5|9236.5|9244.2|9232.2|0
1684115100000|2023-05-15 01:45:00|9246.2|9234.2|9246.3|9234.3|9248.4|9236.4|9246.2|9234.2|0
1684115400000|2023-05-15 01:50:00|9248.4|9236.4|9246.3|9234.3|9248.4|9236.4|9246.3|9234.3|0
1684115700000|2023-05-15 01:55:00|9248.4|9236.4|9248.4|9236.4|9250.5|9238.5|9247.3|9235.3|0
1684116000000|2023-05-15 02:00:00|9246.3|9234.3|9246.3|9234.3|9248.4|9236.4|9246.3|9234.3|0
1684116300000|2023-05-15 02:05:00|9247.4|9235.4|9246.3|9234.3|9248.4|9236.4|9246.3|9234.3|0
1684116600000|2023-05-15 02:10:00|9246.4|9234.4|9244.2|9232.2|9246.4|9234.4|9244.2|9232.2|0
1684116900000|2023-05-15 02:15:00|9245.3|9233.3|9246.3|9234.3|9246.4|9234.4|9244.2|9232.2|0
1684117200000|2023-05-15 02:20:00|9244.2|9232.2|9245.3|9233.3|9246.3|9234.3|9244.2|9232.2|0
1684117500000|2023-05-15 02:25:00|9246.3|9234.3|9246.3|9234.3|9246.4|9234.4|9246.3|9234.3|0
1684117800000|2023-05-15 02:30:00|9246.4|9234.4|9246.3|9234.3|9248.4|9236.4|9246.3|9234.3|0
1684118100000|2023-05-15 02:35:00|9244.2|9232.2|9246.3|9234.3|9246.3|9234.3|9244.2|9232.2|0
1684118400000|2023-05-15 02:40:00|9244.2|9232.2|9244.2|9232.2|9244.3|9232.3|9244.2|9232.2|0
1684118700000|2023-05-15 02:45:00|9244.3|9232.3|9244.3|9232.3|9244.3|9232.3|9244.2|9232.2|0
1684119000000|2023-05-15 02:50:00|9244.2|9232.2|9244.3|9232.3|9244.3|9232.3|9244.2|9232.2|0
1684119600000|2023-05-15 03:00:00|9245.4|9233.4|9246.4|9234.4|9246.5|9234.5|9245.4|9233.4|0
1684120200000|2023-05-15 03:10:00|9247.5|9235.5|9250.6|9238.6|9250.6|9238.6|9247.5|9235.5|0
1684120800000|2023-05-15 03:20:00|9248.5|9236.5|9248.5|9236.5|9248.5|9236.5|9248.5|9236.5|0
1684121100000|2023-05-15 03:25:00|9250.6|9238.6|9250.6|9238.6|9252.7|9240.7|9250.6|9238.6|0
1684121400000|2023-05-15 03:30:00|9251.7|9239.7|9252.7|9240.7|9252.7|9240.7|9250.6|9238.6|0
1684121700000|2023-05-15 03:35:00|9250.6|9238.6|9250.6|9238.6|9250.6|9238.6|9250.6|9238.6|0
1684122300000|2023-05-15 03:45:00|9251.6|9239.6|9250.6|9238.6|9252.7|9240.7|9250.6|9238.6|0
1684122600000|2023-05-15 03:50:00|9252.7|9240.7|9252.7|9240.7|9252.7|9240.7|9250.6|9238.6|0
1684122900000|2023-05-15 03:55:00|9250.6|9238.6|9252.7|9240.7|9252.7|9240.7|9250.6|9238.6|0
1684123200000|2023-05-15 04:00:00|9252.8|9240.8|9252.7|9240.7|9252.8|9240.8|9252.7|9240.7|0
1684123500000|2023-05-15 04:05:00|9252.8|9240.8|9252.7|9240.7|9252.8|9240.8|9252.7|9240.7|0
1684123800000|2023-05-15 04:10:00|9254.8|9242.8|9252.7|9240.7|9254.8|9242.8|9252.7|9240.7|0
1684124400000|2023-05-15 04:20:00|9254.8|9242.8|9254.8|9242.8|9254.8|9242.8|9254.8|9242.8|0
1684124700000|2023-05-15 04:25:00|9254.9|9242.9|9254.9|9242.9|9254.9|9242.9|9254.9|9242.9|0
1684125000000|2023-05-15 04:30:00|9255|9243|9257.2|9245.2|9257.2|9245.2|9255|9243|0
1684125300000|2023-05-15 04:35:00|9257.1|9245.1|9255|9243|9257.1|9245.1|9255|9243|0
1684126500000|2023-05-15 04:55:00|9255.1|9243.1|9257.1|9245.1|9257.1|9245.1|9255|9243|0
1684126800000|2023-05-15 05:00:00|9257.2|9245.2|9257.1|9245.1|9257.2|9245.2|9257.1|9245.1|0
1684127100000|2023-05-15 05:05:00|9257.2|9245.2|9255.1|9243.1|9257.2|9245.2|9255|9243|0
1684127400000|2023-05-15 05:10:00|9255|9243|9255.1|9243.1|9255.1|9243.1|9253|9241|0
1684127700000|2023-05-15 05:15:00|9255.2|9243.2|9261.4|9249.4|9261.4|9249.4|9255.2|9243.2|0
1684128000000|2023-05-15 05:20:00|9259.3|9247.3|9265.7|9253.7|9265.7|9253.7|9259.3|9247.3|0
1684128300000|2023-05-15 05:25:00|9264.6|9252.6|9267.9|9255.9|9267.9|9255.9|9263.6|9251.6|0
1684128600000|2023-05-15 05:30:00|9270|9258|9267.9|9255.9|9270|9258|9267.9|9255.9|0
1684128900000|2023-05-15 05:35:00|9270|9258|9267.5|9255.5|9270|9258|9267.5|9255.5|0
1684129200000|2023-05-15 05:40:00|9267.4|9255.4|9267.5|9255.5|9267.5|9255.5|9267.4|9255.4|0
1684129500000|2023-05-15 05:45:00|9267.6|9255.6|9262.1|9250.1|9267.6|9255.6|9262.1|9250.1|0
1684129800000|2023-05-15 05:50:00|9261.1|9249.1|9261.1|9249.1|9261.1|9249.1|9261|9249|0
1684130100000|2023-05-15 05:55:00|9263.2|9251.2|9265.4|9253.4|9267.5|9255.5|9263.2|9251.2|0
1684130400000|2023-05-15 06:00:00|9267.5|9255.5|9260.1|9255.1|9269.6|9262.6|9251.1|9246.1|37
1684130700000|2023-05-15 06:05:00|9261.1|9256.1|9261.6|9256.6|9263.6|9258.6|9255.1|9250.1|68
1684131000000|2023-05-15 06:10:00|9262.1|9257.1|9264.6|9259.6|9265.1|9260.1|9260.1|9255.1|26
1684131300000|2023-05-15 06:15:00|9264.1|9259.1|9264.6|9259.6|9266.1|9261.1|9262.6|9257.6|12
1684131600000|2023-05-15 06:20:00|9264.1|9259.1|9260.6|9255.6|9264.6|9259.6|9260.1|9255.1|32
1684131900000|2023-05-15 06:25:00|9260.1|9255.1|9263.1|9258.1|9263.1|9258.1|9257.6|9252.6|20
1684132200000|2023-05-15 06:30:00|9263.6|9258.6|9269.1|9264.1|9272.6|9267.6|9263.6|9258.6|27
1684132500000|2023-05-15 06:35:00|9270.1|9265.1|9271.6|9266.6|9273.1|9268.1|9269.6|9264.6|12
1684132800000|2023-05-15 06:40:00|9271.1|9266.1|9270.6|9265.6|9271.6|9266.6|9270.6|9265.6|0
1684133100000|2023-05-15 06:45:00|9271.1|9266.1|9271.6|9266.6|9271.6|9266.6|9270.6|9265.6|1
1684133400000|2023-05-15 06:50:00|9269.1|9264.1|9268.6|9263.6|9270.1|9265.1|9265.1|9260.1|30
1684133700000|2023-05-15 06:55:00|9268.1|9263.1|9264.6|9259.6|9271.6|9266.6|9264.6|9259.6|36
1684134000000|2023-05-15 07:00:00|9264.1|9259.1|9236.6|9231.6|9279.1|9274.1|9233.6|9228.6|965
1684134300000|2023-05-15 07:05:00|9236.1|9231.1|9229.1|9224.1|9240.6|9235.6|9227.6|9222.6|291
1684134600000|2023-05-15 07:10:00|9231.1|9226.1|9224.1|9219.1|9234.6|9229.6|9223.6|9218.6|239
1684134900000|2023-05-15 07:15:00|9224.6|9219.6|9208.6|9203.6|9225.6|9220.6|9208.6|9203.6|176
1684135200000|2023-05-15 07:20:00|9209.1|9204.1|9208.6|9203.6|9219.1|9214.1|9207.6|9202.6|153
1684135500000|2023-05-15 07:25:00|9208.1|9203.1|9219.6|9214.6|9220.6|9215.6|9208.1|9203.1|124
1684135800000|2023-05-15 07:30:00|9219.1|9214.1|9231.1|9226.1|9233.1|9228.1|9219.1|9214.1|133
1684136100000|2023-05-15 07:35:00|9231.6|9226.6|9231.6|9226.6|9237.6|9232.6|9228.6|9223.6|97
1684136400000|2023-05-15 07:40:00|9230.9|9225.9|9219.4|9214.4|9230.9|9225.9|9218.4|9213.4|77
1684136700000|2023-05-15 07:45:00|9219.9|9214.9|9220.4|9215.4|9223.4|9218.4|9215.4|9210.4|57
1684137000000|2023-05-15 07:50:00|9220.9|9215.9|9229.9|9224.9|9232.4|9227.4|9218.9|9213.9|294
1684137300000|2023-05-15 07:55:00|9230.4|9225.4|9227.4|9222.4|9230.4|9225.4|9224.4|9219.4|83
1684137600000|2023-05-15 08:00:00|9226.9|9221.9|9225.4|9220.4|9229.4|9224.4|9224.9|9219.9|65
1684137900000|2023-05-15 08:05:00|9224.9|9219.9|9221.4|9216.4|9230.4|9225.4|9219.4|9214.4|128
1684138200000|2023-05-15 08:10:00|9220.9|9215.9|9228.4|9223.4|9229.4|9224.4|9220.9|9215.9|58
1684138500000|2023-05-15 08:15:00|9228.9|9223.9|9227.9|9222.9|9230.4|9225.4|9227.4|9222.4|57
1684138800000|2023-05-15 08:20:00|9228.4|9223.4|9227.4|9222.4|9228.9|9223.9|9224.9|9219.9|33
1684139100000|2023-05-15 08:25:00|9228.9|9223.9|9227.4|9222.4|9229.9|9224.9|9224.4|9219.4|60
1684139400000|2023-05-15 08:30:00|9227.9|9222.9|9225.4|9220.4|9229.4|9224.4|9223.4|9218.4|45
1684139700000|2023-05-15 08:35:00|9224.9|9219.9|9217.9|9212.9|9227.4|9222.4|9217.4|9212.4|143
1684140000000|2023-05-15 08:40:00|9218.4|9213.4|9214.9|9209.9|9218.4|9213.4|9214.9|9209.9|59
1684140300000|2023-05-15 08:45:00|9214.4|9209.4|9212.4|9207.4|9216.4|9211.4|9210.4|9205.4|78
1684140600000|2023-05-15 08:50:00|9212.9|9207.9|9211.4|9206.4|9214.9|9209.9|9210.4|9205.4|56
1684140900000|2023-05-15 08:55:00|9210.9|9205.9|9203.9|9198.9|9211.4|9206.4|9200.9|9195.9|84
1684141200000|2023-05-15 09:00:00|9203.4|9198.4|9205.9|9200.9|9208.4|9203.4|9202.4|9197.4|55
1684141500000|2023-05-15 09:05:00|9206.4|9201.4|9212.4|9207.4|9214.9|9209.9|9205.9|9200.9|242
1684141800000|2023-05-15 09:10:00|9212.9|9207.9|9209.4|9204.4|9216.4|9211.4|9208.4|9203.4|51
1684142100000|2023-05-15 09:15:00|9208.9|9203.9|9210.4|9205.4|9212.4|9207.4|9208.4|9203.4|41
1684142400000|2023-05-15 09:20:00|9210.9|9205.9|9214.4|9209.4|9215.4|9210.4|9210.4|9205.4|43
1684142700000|2023-05-15 09:25:00|9214.9|9209.9|9215.4|9210.4|9220.4|9215.4|9214.4|9209.4|109
1684143000000|2023-05-15 09:30:00|9214.9|9209.9|9214.4|9209.4|9216.4|9211.4|9211.4|9206.4|25
1684143300000|2023-05-15 09:35:00|9214.9|9209.9|9212.4|9207.4|9216.4|9211.4|9212.4|9207.4|36
1684143600000|2023-05-15 09:40:00|9212.9|9207.9|9211.9|9206.9|9214.4|9209.4|9210.4|9205.4|40
1684143900000|2023-05-15 09:45:00|9212.4|9207.4|9208.9|9203.9|9213.9|9208.9|9208.4|9203.4|99
1684144200000|2023-05-15 09:50:00|9209.4|9204.4|9211.4|9206.4|9211.9|9206.9|9207.9|9202.9|54
1684144500000|2023-05-15 09:55:00|9210.9|9205.9|9213.4|9208.4|9213.4|9208.4|9208.9|9203.9|75
1684144800000|2023-05-15 10:00:00|9213.9|9208.9|9213.4|9208.4|9215.4|9210.4|9211.4|9206.4|93
1684145100000|2023-05-15 10:05:00|9212.9|9207.9|9210.9|9205.9|9214.4|9209.4|9209.4|9204.4|58
1684145400000|2023-05-15 10:10:00|9211.4|9206.4|9208.4|9203.4|9213.4|9208.4|9207.9|9202.9|59
1684145700000|2023-05-15 10:15:00|9207.4|9202.4|9213.4|9208.4|9213.9|9208.9|9206.9|9201.9|63
1684146000000|2023-05-15 10:20:00|9212.9|9207.9|9217.9|9212.9|9218.4|9213.4|9211.9|9206.9|78
1684146300000|2023-05-15 10:25:00|9217.4|9212.4|9216.4|9211.4|9219.4|9214.4|9215.9|9210.9|115
1684146600000|2023-05-15 10:30:00|9215.9|9210.9|9216.9|9211.9|9219.4|9214.4|9215.4|9210.4|55
1684146900000|2023-05-15 10:35:00|9217.4|9212.4|9217.9|9212.9|9219.4|9214.4|9216.9|9211.9|31
1684147200000|2023-05-15 10:40:00|9218.4|9213.4|9217.9|9212.9|9219.4|9214.4|9217.4|9212.4|91
1684147500000|2023-05-15 10:45:00|9217.4|9212.4|9211.4|9206.4|9218.4|9213.4|9211.4|9206.4|70
1684147800000|2023-05-15 10:50:00|9212.4|9207.4|9217.9|9212.9|9219.4|9214.4|9211.9|9206.9|44
1684148100000|2023-05-15 10:55:00|9217.4|9212.4|9220.9|9215.9|9222.9|9217.9|9217.4|9212.4|48
1684148400000|2023-05-15 11:00:00|9221.4|9216.4|9218.4|9213.4|9224.4|9219.4|9218.4|9213.4|51
1684148700000|2023-05-15 11:05:00|9219.4|9214.4|9219.9|9214.9|9220.9|9215.9|9218.4|9213.4|42
1684149000000|2023-05-15 11:10:00|9219.4|9214.4|9222.4|9217.4|9224.4|9219.4|9219.4|9214.4|75
1684149300000|2023-05-15 11:15:00|9222.9|9217.9|9219.9|9214.9|9223.4|9218.4|9218.9|9213.9|104
1684149600000|2023-05-15 11:20:00|9219.4|9214.4|9223.4|9218.4|9225.4|9220.4|9219.4|9214.4|59
1684149900000|2023-05-15 11:25:00|9222.9|9217.9|9223.4|9218.4|9223.4|9218.4|9220.4|9215.4|59
1684150200000|2023-05-15 11:30:00|9223.9|9218.9|9228.4|9223.4|9228.9|9223.9|9223.9|9218.9|77
1684150500000|2023-05-15 11:35:00|9227.9|9222.9|9225.4|9220.4|9231.4|9226.4|9224.4|9219.4|56
1684150800000|2023-05-15 11:40:00|9226.7|9221.7|9224.7|9219.7|9226.7|9221.7|9223.7|9218.7|29
1684151100000|2023-05-15 11:45:00|9225.2|9220.2|9224.7|9219.7|9226.2|9221.2|9224.2|9219.2|22
1684151400000|2023-05-15 11:50:00|9225.2|9220.2|9225.2|9220.2|9225.7|9220.7|9222.2|9217.2|48
1684151700000|2023-05-15 11:55:00|9225.7|9220.7|9222.7|9217.7|9226.7|9221.7|9222.7|9217.7|30
1684152000000|2023-05-15 12:00:00|9222.2|9217.2|9217.2|9212.2|9222.7|9217.7|9216.7|9211.7|41
1684152300000|2023-05-15 12:05:00|9216.7|9211.7|9221.7|9216.7|9221.7|9216.7|9216.7|9211.7|28
1684152600000|2023-05-15 12:10:00|9221.2|9216.2|9212.2|9207.2|9222.2|9217.2|9212.2|9207.2|182
1684152900000|2023-05-15 12:15:00|9212.7|9207.7|9213.2|9208.2|9214.2|9209.2|9211.7|9206.7|94
1684153200000|2023-05-15 12:20:00|9212.7|9207.7|9204.2|9199.2|9213.2|9208.2|9203.7|9198.7|73
1684153500000|2023-05-15 12:25:00|9203.7|9198.7|9202.7|9197.7|9204.7|9199.7|9202.7|9197.7|157
1684153800000|2023-05-15 12:30:00|9203.2|9198.2|9206.2|9201.2|9208.2|9203.2|9196.2|9191.2|149
1684154100000|2023-05-15 12:35:00|9206.7|9201.7|9200.7|9195.7|9207.2|9202.2|9196.7|9191.7|414
1684154400000|2023-05-15 12:40:00|9200.2|9195.2|9200.7|9195.7|9200.7|9195.7|9197.7|9192.7|68
1684154700000|2023-05-15 12:45:00|9199.7|9194.7|9203.7|9198.7|9205.7|9200.7|9199.2|9194.2|75
1684155000000|2023-05-15 12:50:00|9204.7|9199.7|9204.2|9199.2|9207.7|9202.7|9203.7|9198.7|131
1684155300000|2023-05-15 12:55:00|9204.7|9199.7|9199.7|9194.7|9205.2|9200.2|9199.7|9194.7|76
1684155600000|2023-05-15 13:00:00|9199.2|9194.2|9193.7|9188.7|9199.2|9194.2|9192.7|9187.7|89
1684155900000|2023-05-15 13:05:00|9193.2|9188.2|9188.7|9183.7|9194.2|9189.2|9187.7|9182.7|60
1684156200000|2023-05-15 13:10:00|9188.2|9183.2|9185.7|9180.7|9188.7|9183.7|9181.7|9176.7|127
1684156500000|2023-05-15 13:15:00|9186.7|9181.7|9186.2|9181.2|9186.7|9181.7|9183.7|9178.7|84
1684156800000|2023-05-15 13:20:00|9185.7|9180.7|9188.7|9183.7|9189.2|9184.2|9185.2|9180.2|45
1684157100000|2023-05-15 13:25:00|9188.2|9183.2|9186.2|9181.2|9188.7|9183.7|9185.7|9180.7|47
1684157400000|2023-05-15 13:30:00|9185.7|9180.7|9177.2|9172.2|9186.7|9181.7|9177.2|9172.2|115
1684157700000|2023-05-15 13:35:00|9177.7|9172.7|9181.7|9176.7|9183.7|9178.7|9176.2|9171.2|107
1684158000000|2023-05-15 13:40:00|9182.2|9177.2|9182.2|9177.2|9186.2|9181.2|9179.7|9174.7|159
1684158300000|2023-05-15 13:45:00|9181.7|9176.7|9180.7|9175.7|9183.7|9178.7|9177.7|9172.7|99
1684158600000|2023-05-15 13:50:00|9181.2|9176.2|9180.7|9175.7|9182.7|9177.7|9178.7|9173.7|78
1684158900000|2023-05-15 13:55:00|9181.2|9176.2|9182.7|9177.7|9183.7|9178.7|9178.7|9173.7|98
1684159200000|2023-05-15 14:00:00|9183.2|9178.2|9178.7|9173.7|9187.7|9182.7|9177.7|9172.7|170
1684159500000|2023-05-15 14:05:00|9179.2|9174.2|9165.7|9160.7|9182.7|9177.7|9165.7|9160.7|143
1684159800000|2023-05-15 14:10:00|9166.5|9161.5|9165.5|9160.5|9168.5|9163.5|9164.5|9159.5|116
1684160100000|2023-05-15 14:15:00|9166|9161|9179.5|9174.5|9179.5|9174.5|9164.5|9159.5|670
1684160400000|2023-05-15 14:20:00|9180|9175|9182.5|9177.5|9182.5|9177.5|9174.5|9169.5|220
1684160700000|2023-05-15 14:25:00|9183.5|9178.5|9182.5|9177.5|9187|9182|9181.5|9176.5|75
1684161000000|2023-05-15 14:30:00|9183|9178|9190.5|9185.5|9191|9186|9182.5|9177.5|65
1684161300000|2023-05-15 14:35:00|9190|9185|9184|9179|9192|9187|9182.5|9177.5|82
1684161600000|2023-05-15 14:40:00|9184.5|9179.5|9185.5|9180.5|9188|9183|9183.5|9178.5|76
1684161900000|2023-05-15 14:45:00|9186|9181|9187.5|9182.5|9189.5|9184.5|9185.5|9180.5|103
1684162200000|2023-05-15 14:50:00|9188|9183|9187.5|9182.5|9190.5|9185.5|9186|9181|136
1684162500000|2023-05-15 14:55:00|9188|9183|9186.5|9181.5|9190.5|9185.5|9185|9180|111
1684162800000|2023-05-15 15:00:00|9186|9181|9187.5|9182.5|9187.5|9182.5|9181.5|9176.5|123
1684163100000|2023-05-15 15:05:00|9187|9182|9187.5|9182.5|9190.5|9185.5|9186.5|9181.5|88
1684163400000|2023-05-15 15:10:00|9186.5|9181.5|9184.5|9179.5|9189.5|9184.5|9183.5|9178.5|155
1684163700000|2023-05-15 15:15:00|9184|9179|9188.5|9183.5|9189.5|9184.5|9183.5|9178.5|221
1684164000000|2023-05-15 15:20:00|9189.5|9184.5|9191.5|9186.5|9192.5|9187.5|9188.5|9183.5|195
1684164300000|2023-05-15 15:25:00|9191|9186|9192.5|9187.5|9192.5|9187.5|9189.5|9184.5|257
1684164600000|2023-05-15 15:30:00|9189.5|9183.5|9198.5|9192.5|9198.5|9192.5|9188.5|9182.5|648
1684164900000|2023-05-15 15:35:00|9199.5|9193.5|9196.5|9189.5|9201.5|9194.5|9195.5|9189.5|222
1684165200000|2023-05-15 15:40:00|9195.5|9190.5|9191.5|9185.5|9195.5|9190.5|9191.5|9185.5|45
1684165500000|2023-05-15 15:45:00|9190.5|9184.5|9195.5|9188.5|9195.5|9189.5|9190.5|9184.5|54
1684165800000|2023-05-15 15:50:00|9194.5|9187.5|9190.5|9184.5|9195.5|9189.5|9189.5|9183.5|105
1684166100000|2023-05-15 15:55:00|9191.5|9183.5|9194.5|9188.5|9195.5|9189.5|9191.5|9183.5|19
1684166400000|2023-05-15 16:00:00|9193.5|9187.5|9195.5|9189.5|9197.5|9190.5|9193.5|9187.5|24
1684166700000|2023-05-15 16:05:00|9196.5|9188.5|9195.5|9188.5|9196.5|9189.5|9193.5|9187.5|15
1684167000000|2023-05-15 16:10:00|9194.5||9194.5||9195.5||9194.5||3
1684167300000|2023-05-15 16:15:00|9195.5|9187.5|9197.5|9191.5|9197.5|9191.5|9193.5|9187.5|11
1684167600000|2023-05-15 16:20:00|9196.5|9190.5|9197.5|9190.5|9197.5|9191.5|9196.5|9189.5|0
1684167900000|2023-05-15 16:25:00|9196.5|9189.5|9199.5|9192.5|9200.5|9193.5|9196.5|9189.5|12
1684168200000|2023-05-15 16:30:00|9200.5|9193.5|9200.5|9193.5|9200.5|9194.5|9200.5|9192.5|3
1684168500000|2023-05-15 16:35:00|9199.5|9194.5|9201.5|9195.5|9203.5|9197.5|9199.5|9194.5|24
1684168800000|2023-05-15 16:40:00|9202.5|9196.5|9204.5|9197.5|9204.5|9198.5|9201.5|9195.5|19
1684169100000|2023-05-15 16:45:00|9205.5|9198.5|9207.5|9200.5|9207.5|9201.5|9204.5|9198.5|21
1684169400000|2023-05-15 16:50:00|9206.5|9201.5|9207.5|9201.5|9209.5|9203.5|9206.5|9201.5|10
1684169700000|2023-05-15 16:55:00|9208.5|9200.5|9210.5|9203.5|9210.5|9203.5|9206.5|9200.5|34
1684170000000|2023-05-15 17:00:00|9209.5|9204.5|9207.5|9200.5|9209.5|9204.5|9206.5|9200.5|20
1684170300000|2023-05-15 17:05:00|9208.5|9201.5|9210.5|9203.5|9210.5|9203.5|9208.5|9201.5|13
1684170600000|2023-05-15 17:10:00|9211.5|9204.5|9213.5|9206.5|9215.5|9208.5|9211.5|9204.5|27
1684170900000|2023-05-15 17:15:00|9212.5|9207.5|9211.5|9204.5|9213.5|9207.5|9210.5|9203.5|24
1684171200000|2023-05-15 17:20:00|9210.5|9203.5|9208.5|9201.5|9211.5|9204.5|9207.5|9200.5|7
1684171500000|2023-05-15 17:25:00|9209.5|9202.5|9203.5|9196.5|9209.5|9202.5|9202.5|9196.5|6
1684171800000|2023-05-15 17:30:00|9202.5|9195.5|9203.5|9196.5|9204.5|9197.5|9201.5|9194.5|10
1684172100000|2023-05-15 17:35:00|9202.5|9195.5|9201.5|9194.5|9203.5|9196.5|9200.5|9193.5|5
1684172400000|2023-05-15 17:40:00|9200.5|9193.5|9197.5|9191.5|9201.5|9193.5|9196.5|9189.5|8
1684172700000|2023-05-15 17:45:00|9198.5|9190.5|9197.5|9190.5|9198.5|9191.5|9195.5|9188.5|41
1684173000000|2023-05-15 17:50:00|9198.5|9191.5|9201.5|9195.5|9202.5|9195.5|9195.5|9188.5|26
1684173300000|2023-05-15 17:55:00|9202.5|9193.5|9204.5|9192.5|9204.5|9195.5|9200.5|9192.5|19
1684173600000|2023-05-15 18:00:00|9204.6|9192.6|9206.6|9194.6|9207.8|9195.8|9204.5|9192.5|0
1684173900000|2023-05-15 18:05:00|9204.5|9192.5|9208.8|9196.8|9208.8|9196.8|9204.5|9192.5|0
1684174200000|2023-05-15 18:10:00|9208.7|9196.7|9210.9|9198.9|9210.9|9198.9|9208.7|9196.7|0
1684174500000|2023-05-15 18:15:00|9208.8|9196.8|9208.7|9196.7|9210.9|9198.9|9206.4|9194.4|0
1684174800000|2023-05-15 18:20:00|9208.6|9196.6|9206.5|9194.5|9210.8|9198.8|9206.5|9194.5|0
1684175100000|2023-05-15 18:25:00|9206.4|9194.4|9208.6|9196.6|9208.6|9196.6|9206.4|9194.4|0
1684175400000|2023-05-15 18:30:00|9210.7|9198.7|9208.6|9196.6|9210.7|9198.7|9206.4|9194.4|0
1684175700000|2023-05-15 18:35:00|9210.7|9198.7|9210.8|9198.8|9210.8|9198.8|9208.6|9196.6|0
1684176000000|2023-05-15 18:40:00|9210.7|9198.7|9215|9203|9215|9203|9210.7|9198.7|0
1684176300000|2023-05-15 18:45:00|9212.9|9200.9|9213|9201|9217.2|9205.2|9212.9|9200.9|0
1684176600000|2023-05-15 18:50:00|9212.9|9200.9|9211.8|9199.8|9213|9201|9210.7|9198.7|0
1684176900000|2023-05-15 18:55:00|9212.8|9200.8|9212.8|9200.8|9212.9|9200.9|9210.6|9198.6|0
1684177200000|2023-05-15 19:00:00|9212.9|9200.9|9212.8|9200.8|9215|9203|9210.7|9198.7|0
1684177500000|2023-05-15 19:05:00|9212.9|9200.9|9213|9201|9215.1|9203.1|9212.9|9200.9|0
1684177800000|2023-05-15 19:10:00|9214|9202|9213|9201|9215.1|9203.1|9213|9201|0
1684178100000|2023-05-15 19:15:00|9214|9202|9213|9201|9214.1|9202.1|9212.9|9200.9|0
1684178400000|2023-05-15 19:20:00|9212.9|9200.9|9213.1|9201.1|9215.2|9203.2|9210.8|9198.8|0
1684178700000|2023-05-15 19:25:00|9213|9201|9213.1|9201.1|9213.1|9201.1|9213|9201|0
1684179000000|2023-05-15 19:30:00|9213|9201|9213.1|9201.1|9215.3|9203.3|9210.9|9198.9|0
1684179300000|2023-05-15 19:35:00|9213|9201|9215.2|9203.2|9215.2|9203.2|9211|9199|0
1684179600000|2023-05-15 19:40:00|9215.1|9203.1|9213.9|9201.9|9217.3|9205.3|9212.9|9200.9|0
1684179900000|2023-05-15 19:45:00|9214.9|9202.9|9214.9|9202.9|9216.1|9204.1|9212.9|9200.9|0
1684180200000|2023-05-15 19:50:00|9214.8|9202.8|9217|9205|9217.1|9205.1|9214.8|9202.8|0
1684180500000|2023-05-15 19:55:00|9216.9|9204.9|9219.8|9207.8|9219.8|9207.8|9214.8|9202.8|0
1684180800000|2023-05-15 20:00:00|9224.1|9212.1|9220.7|9208.7|9224.1|9212.1|9218.6|9206.6|0
1684181100000|2023-05-15 20:05:00|9220.5|9208.5|9221.8|9209.8|9223.5|9211.5|9220.3|9208.3|0
1684181400000|2023-05-15 20:10:00|9222.4|9210.4|9222.4|9210.4|9223.3|9211.3|9221.8|9209.8|0
1684181700000|2023-05-15 20:15:00|9221.8|9209.8|9221.3|9209.3|9223.5|9211.5|9220.3|9208.3|0
1684182000000|2023-05-15 20:20:00|9220.7|9208.7|9219.6|9207.6|9221.3|9209.3|9219|9207|0
1684182300000|2023-05-15 20:25:00|9219|9207|9220.3|9208.3|9220.3|9208.3|9219|9207|0
1684182600000|2023-05-15 20:30:00|9219.6|9207.6|9219.6|9207.6|9220.3|9208.3|9219|9207|0
1684182900000|2023-05-15 20:35:00|9219|9207|9217.9|9205.9|9219|9207|9217.9|9205.9|0
1684183200000|2023-05-15 20:40:00|9218.1|9206.1|9219|9207|9219.6|9207.6|9217.9|9205.9|0
1684183500000|2023-05-15 20:45:00|9218.6|9206.6|9217.9|9205.9|9219.6|9207.6|9217.9|9205.9|0
1684183800000|2023-05-15 20:50:00|9217.5|9205.5|9216.9|9204.9|9217.9|9205.9|9216.2|9204.2|0
1684184100000|2023-05-15 20:55:00|9217.1|9205.1|9217.3|9205.3|9218.6|9206.6|9215.2|9203.2|0
1684184400000|2023-05-15 21:00:00|9217.1|9205.1|9217.5|9205.5|9217.5|9205.5|9217.1|9205.1|0
1684184700000|2023-05-15 21:05:00|9217.3|9205.3|9219.6|9207.6|9219.6|9207.6|9217.3|9205.3|0
1684185000000|2023-05-15 21:10:00|9219.4|9207.4|9218.8|9206.8|9219.9|9207.9|9218.4|9206.4|0
1684185300000|2023-05-15 21:15:00|9219|9207|9219|9207|9219|9207|9218.6|9206.6|0
1684185600000|2023-05-15 21:20:00|9218.8|9206.8|9219.2|9207.2|9219.6|9207.6|9218.8|9206.8|0
1684185900000|2023-05-15 21:25:00|9219.9|9207.9|9219|9207|9219.9|9207.9|9219|9207|0
1684186200000|2023-05-15 21:30:00|9219.2|9207.2|9219.8|9207.8|9219.8|9207.8|9219|9207|0
1684186500000|2023-05-15 21:35:00|9219.9|9207.9|9219.6|9207.6|9219.9|9207.9|9219.2|9207.2|0
1684186800000|2023-05-15 21:40:00|9219|9207|9218.8|9206.8|9219.4|9207.4|9218.6|9206.6|0
1684187100000|2023-05-15 21:45:00|9218.6|9206.6|9218.8|9206.8|9218.8|9206.8|9218.1|9206.1|0
1684187400000|2023-05-15 21:50:00|9219|9207|9218.6|9206.6|9219.4|9207.4|9218.4|9206.4|0
1684187700000|2023-05-15 21:55:00|9218.8|9206.8|9217.9|9205.9|9218.8|9206.8|9217.9|9205.9|0
1684188000000|2023-05-15 22:00:00|9216|9204|9215.8|9203.8|9217.5|9205.5|9214.7|9202.7|0
1684188300000|2023-05-15 22:05:00|9215.4|9203.4|9214.1|9202.1|9216.2|9204.2|9213|9201|0
1684188600000|2023-05-15 22:10:00|9214.3|9202.3|9214.9|9202.9|9215.2|9203.2|9213|9201|0
1684188900000|2023-05-15 22:15:00|9215|9203|9216.9|9204.9|9216.9|9204.9|9215|9203|0
1684189200000|2023-05-15 22:20:00|9217.1|9205.1|9220.7|9208.7|9220.7|9208.7|9216.9|9204.9|0
1684189500000|2023-05-15 22:25:00|9221.3|9209.3|9219.6|9207.6|9221.3|9209.3|9218.6|9206.6|0
1684189800000|2023-05-15 22:30:00|9219.7|9207.7|9215.8|9203.8|9220.3|9208.3|9215.8|9203.8|0
1684190100000|2023-05-15 22:35:00|9216|9204|9215.8|9203.8|9217.5|9205.5|9215.8|9203.8|0
1684190400000|2023-05-15 22:40:00|9216.2|9204.2|9215.8|9203.8|9217.5|9205.5|9215.8|9203.8|0
1684190700000|2023-05-15 22:45:00|9216.2|9204.2|9215.8|9203.8|9216.9|9204.9|9215.8|9203.8|0
1684191000000|2023-05-15 22:50:00|9216|9204|9216.2|9204.2|9216.9|9204.9|9215.8|9203.8|0
1684191300000|2023-05-15 22:55:00|9216|9204|9215.2|9203.2|9216.2|9204.2|9215.2|9203.2|0
1684191600000|2023-05-15 23:00:00|9215.4|9203.4|9215.2|9203.2|9216.9|9204.9|9215.2|9203.2|0
1684191900000|2023-05-15 23:05:00|9215.8|9203.8|9216.6|9204.6|9216.9|9204.9|9215.8|9203.8|0
1684192200000|2023-05-15 23:10:00|9216.7|9204.7|9217.5|9205.5|9217.9|9205.9|9216.2|9204.2|0
1684192500000|2023-05-15 23:15:00|9217.7|9205.7|9216.6|9204.6|9217.9|9205.9|9216.6|9204.6|0
1684192800000|2023-05-15 23:20:00|9216.2|9204.2|9216.2|9204.2|9216.9|9204.9|9216.2|9204.2|0
1684193100000|2023-05-15 23:25:00|9216|9204|9215.8|9203.8|9216.9|9204.9|9215.8|9203.8|0
1684193400000|2023-05-15 23:30:00|9215.2|9203.2|9214.7|9202.7|9215.8|9203.8|9214.7|9202.7|0
1684193700000|2023-05-15 23:35:00|9214.1|9202.1|9214.1|9202.1|9214.7|9202.7|9213.5|9201.5|0
1684194000000|2023-05-15 23:40:00|9213.9|9201.9|9213.5|9201.5|9214.1|9202.1|9212.4|9200.4|0
1684194300000|2023-05-15 23:45:00|9213.4|9201.4|9213|9201|9213.5|9201.5|9212|9200|0
1684194600000|2023-05-15 23:50:00|9213.5|9201.5|9214.1|9202.1|9214.1|9202.1|9213|9201|0
1684194900000|2023-05-15 23:55:00|9213.9|9201.9|9213.5|9201.5|9213.9|9201.9|9212.4|9200.4|0
1684195200000|2023-05-16 00:00:00|9213.4|9201.4|9210.7|9198.7|9213.5|9201.5|9210.2|9198.2|0
1684195500000|2023-05-16 00:05:00|9211.3|9199.3|9211.3|9199.3|9212.4|9200.4|9210.7|9198.7|0
1684195800000|2023-05-16 00:10:00|9211.5|9199.5|9210.7|9198.7|9212.4|9200.4|9210.7|9198.7|0
1684196100000|2023-05-16 00:15:00|9210.2|9198.2|9202.7|9190.7|9210.2|9198.2|9202.7|9190.7|0
1684196400000|2023-05-16 00:20:00|9202.8|9190.8|9202.8|9190.8|9204.9|9192.9|9202.7|9190.7|0
1684196700000|2023-05-16 00:25:00|9204.9|9192.9|9204.9|9192.9|9204.9|9192.9|9202.8|9190.8|0
1684197000000|2023-05-16 00:30:00|9204.8|9192.8|9204.9|9192.9|9204.9|9192.9|9204.8|9192.8|0
1684197900000|2023-05-16 00:45:00|9204.8|9192.8|9204.9|9192.9|9204.9|9192.9|9204.8|9192.8|0
1684198500000|2023-05-16 00:55:00|9205|9193|9207|9195|9207|9195|9205|9193|0
1684198800000|2023-05-16 01:00:00|9204.9|9192.9|9204.9|9192.9|9204.9|9192.9|9204.9|9192.9|0
1684199700000|2023-05-16 01:15:00|9202.8|9190.8|9202.8|9190.8|9202.8|9190.8|9202.7|9190.7|0
1684200000000|2023-05-16 01:20:00|9202.7|9190.7|9198.5|9186.5|9202.7|9190.7|9196.4|9184.4|0
1684200300000|2023-05-16 01:25:00|9198.6|9186.6|9200.6|9188.6|9200.6|9188.6|9198.5|9186.5|0
1684200600000|2023-05-16 01:30:00|9198.5|9186.5|9200.5|9188.5|9200.6|9188.6|9198.4|9186.4|0
1684200900000|2023-05-16 01:35:00|9200.6|9188.6|9200.6|9188.6|9202.8|9190.8|9200.6|9188.6|0
1684201200000|2023-05-16 01:40:00|9198.5|9186.5|9198.5|9186.5|9198.5|9186.5|9198.5|9186.5|0
1684201500000|2023-05-16 01:45:00|9198.6|9186.6|9198.6|9186.6|9198.6|9186.6|9198.5|9186.5|0
1684201800000|2023-05-16 01:50:00|9200.7|9188.7|9200.7|9188.7|9200.7|9188.7|9200.7|9188.7|0
1684202100000|2023-05-16 01:55:00|9200.6|9188.6|9200.7|9188.7|9200.7|9188.7|9200.6|9188.6|0
1684202400000|2023-05-16 02:00:00|9200.6|9188.6|9196.4|9184.4|9200.7|9188.7|9196.4|9184.4|0
1684203000000|2023-05-16 02:10:00|9194.3|9182.3|9194.3|9182.3|9194.3|9182.3|9194.3|9182.3|0
1684203300000|2023-05-16 02:15:00|9196.4|9184.4|9196.4|9184.4|9196.4|9184.4|9196.4|9184.4|0
1684203600000|2023-05-16 02:20:00|9198.5|9186.5|9196.4|9184.4|9198.5|9186.5|9196.4|9184.4|0
1684203900000|2023-05-16 02:25:00|9196.5|9184.5|9198.6|9186.6|9198.6|9186.6|9196.5|9184.5|0
1684204200000|2023-05-16 02:30:00|9196.5|9184.5|9198.5|9186.5|9198.6|9186.6|9196.5|9184.5|0
1684204500000|2023-05-16 02:35:00|9196.4|9184.4|9194.3|9182.3|9196.4|9184.4|9194.3|9182.3|0
1684204800000|2023-05-16 02:40:00|9196.4|9184.4|9196.4|9184.4|9196.4|9184.4|9196.4|9184.4|0
1684205100000|2023-05-16 02:45:00|9196.5|9184.5|9196.5|9184.5|9196.5|9184.5|9196.5|9184.5|0
1684205400000|2023-05-16 02:50:00|9196.4|9184.4|9196.5|9184.5|9196.5|9184.5|9196.4|9184.4|0
1684205700000|2023-05-16 02:55:00|9194.4|9182.4|9196.5|9184.5|9196.5|9184.5|9194.4|9182.4|0
1684206000000|2023-05-16 03:00:00|9194.4|9182.4|9196.5|9184.5|9196.5|9184.5|9194.4|9182.4|0
1684206300000|2023-05-16 03:05:00|9198.6|9186.6|9198.6|9186.6|9198.6|9186.6|9198.6|9186.6|0
1684207200000|2023-05-16 03:20:00|9198.5|9186.5|9196.5|9184.5|9198.5|9186.5|9196.5|9184.5|0
1684207500000|2023-05-16 03:25:00|9196.4|9184.4|9196.5|9184.5|9196.5|9184.5|9196.4|9184.4|0
1684208100000|2023-05-16 03:35:00|9196.4|9184.4|9196.4|9184.4|9196.5|9184.5|9196.4|9184.4|0
1684208400000|2023-05-16 03:40:00|9196.5|9184.5|9194.4|9182.4|9196.5|9184.5|9194.4|9182.4|0
1684209300000|2023-05-16 03:55:00|9193.3|9181.3|9192.3|9180.3|9194.4|9182.4|9192.3|9180.3|0
1684209900000|2023-05-16 04:05:00|9192.2|9180.2|9192.3|9180.3|9192.3|9180.3|9192.2|9180.2|0
1684210200000|2023-05-16 04:10:00|9192.2|9180.2|9192.2|9180.2|9192.3|9180.3|9192.2|9180.2|0
1684211100000|2023-05-16 04:25:00|9192.3|9180.3|9192.2|9180.2|9192.3|9180.3|9192.2|9180.2|0
1684211400000|2023-05-16 04:30:00|9192.3|9180.3|9194.4|9182.4|9194.4|9182.4|9192.2|9180.2|0
1684212000000|2023-05-16 04:40:00|9194.3|9182.3|9194.3|9182.3|9194.4|9182.4|9194.3|9182.3|0
1684212300000|2023-05-16 04:45:00|9194.4|9182.4|9194.4|9182.4|9194.4|9182.4|9194.3|9182.3|0
1684212600000|2023-05-16 04:50:00|9194.3|9182.3|9194.3|9182.3|9194.3|9182.3|9194.3|9182.3|0
1684212900000|2023-05-16 04:55:00|9192.3|9180.3|9192.2|9180.2|9192.3|9180.3|9192.2|9180.2|0
1684213200000|2023-05-16 05:00:00|9192.3|9180.3|9190.1|9178.1|9192.3|9180.3|9190.1|9178.1|0
1684213500000|2023-05-16 05:05:00|9190.2|9178.2|9190.2|9178.2|9190.2|9178.2|9190.1|9178.1|0
1684213800000|2023-05-16 05:10:00|9190.1|9178.1|9190.2|9178.2|9190.2|9178.2|9190.1|9178.1|0
1684214100000|2023-05-16 05:15:00|9190.1|9178.1|9190.1|9178.1|9190.1|9178.1|9188|9176|0
1684214400000|2023-05-16 05:20:00|9188.1|9176.1|9188|9176|9188.1|9176.1|9185.9|9173.9|0
1684214700000|2023-05-16 05:25:00|9188.1|9176.1|9190.1|9178.1|9190.1|9178.1|9188.1|9176.1|0
1684215000000|2023-05-16 05:30:00|9189.1|9177.1|9188.7|9176.7|9189.1|9177.1|9188|9176|0
1684215900000|2023-05-16 05:45:00|9188.8|9176.8|9188.7|9176.7|9188.8|9176.8|9188.7|9176.7|0
1684216200000|2023-05-16 05:50:00|9188.8|9176.8|9186.6|9174.6|9188.8|9176.8|9186.6|9174.6|0
1684216500000|2023-05-16 05:55:00|9184.5|9172.5|9186.6|9174.6|9186.6|9174.6|9184.5|9172.5|0
1684216800000|2023-05-16 06:00:00|9184.5|9172.5|9176|9171|9186.6|9180|9175|9170|29
1684217100000|2023-05-16 06:05:00|9176.5|9171.5|9172.5|9167.5|9176.5|9171.5|9172|9167|16
1684217400000|2023-05-16 06:10:00|9171|9166|9167.5|9162.5|9171.5|9166.5|9167|9162|32
1684217700000|2023-05-16 06:15:00|9168|9163|9171|9166|9171.5|9166.5|9165|9160|28
1684218000000|2023-05-16 06:20:00|9171.5|9166.5|9172.5|9167.5|9173|9168|9168.5|9163.5|5
1684218300000|2023-05-16 06:25:00|9172|9167|9171.5|9166.5|9173.5|9168.5|9169.5|9164.5|6
1684218600000|2023-05-16 06:30:00|9169.5|9164.5|9171.5|9166.5|9172.5|9167.5|9168.5|9163.5|9
1684218900000|2023-05-16 06:35:00|9172.5|9167.5|9172.5|9167.5|9173|9168|9171|9166|5
1684219200000|2023-05-16 06:40:00|9172|9167|9176.5|9171.5|9176.5|9171.5|9172|9167|14
1684219500000|2023-05-16 06:45:00|9176|9171|9175.5|9170.5|9176.5|9171.5|9174|9169|5
1684219800000|2023-05-16 06:50:00|9176|9171|9175|9170|9177.5|9172.5|9174|9169|23
1684220100000|2023-05-16 06:55:00|9175.5|9170.5|9182|9177|9182|9177|9174|9169|69
1684220400000|2023-05-16 07:00:00|9178|9173|9193.5|9188.5|9197.5|9192.5|9175.5|9170.5|607
1684220700000|2023-05-16 07:05:00|9193|9188|9202.5|9197.5|9207|9202|9181.5|9176.5|283
1684221000000|2023-05-16 07:10:00|9203|9198|9204|9199|9206.5|9201.5|9197.5|9192.5|216
1684221300000|2023-05-16 07:15:00|9203.5|9198.5|9202.5|9197.5|9205|9200|9196|9191|208
1684221600000|2023-05-16 07:20:00|9203|9198|9199.5|9194.5|9208.5|9203.5|9199|9194|1258
1684221900000|2023-05-16 07:25:00|9200|9195|9198.5|9193.5|9207|9202|9198|9193|282
1684222200000|2023-05-16 07:30:00|9200|9195|9214.5|9209.5|9215|9210|9200|9195|427
1684222500000|2023-05-16 07:35:00|9214|9209|9220.5|9215.5|9222|9217|9214|9209|321
1684222800000|2023-05-16 07:40:00|9223.4|9218.4|9232.9|9227.9|9233.4|9228.4|9223.4|9218.4|134
1684223100000|2023-05-16 07:45:00|9233.4|9228.4|9237.4|9232.4|9237.9|9232.9|9231.9|9226.9|249
1684223400000|2023-05-16 07:50:00|9236.9|9231.9|9235.9|9230.9|9246.9|9241.9|9234.9|9229.9|165
1684223700000|2023-05-16 07:55:00|9235.4|9230.4|9225.9|9220.9|9235.4|9230.4|9221.9|9216.9|1728
1684224000000|2023-05-16 08:00:00|9227.4|9222.4|9225.4|9220.4|9229.4|9224.4|9219.9|9214.9|137
1684224300000|2023-05-16 08:05:00|9224.9|9219.9|9221.9|9216.9|9225.9|9220.9|9217.9|9212.9|88
1684224600000|2023-05-16 08:10:00|9222.4|9217.4|9229.4|9224.4|9230.4|9225.4|9221.4|9216.4|135
1684224900000|2023-05-16 08:15:00|9228.9|9223.9|9233.9|9228.9|9235.9|9230.9|9227.9|9222.9|129
1684225200000|2023-05-16 08:20:00|9234.4|9229.4|9233.9|9228.9|9235.9|9230.9|9231.9|9226.9|96
1684225500000|2023-05-16 08:25:00|9233.4|9228.4|9233.4|9228.4|9235.4|9230.4|9229.9|9224.9|110
1684225800000|2023-05-16 08:30:00|9233.9|9228.9|9230.4|9225.4|9237.9|9232.9|9228.4|9223.4|126
1684226100000|2023-05-16 08:35:00|9229.9|9224.9|9218.4|9213.4|9230.4|9225.4|9217.4|9212.4|419
1684226400000|2023-05-16 08:40:00|9217.9|9212.9|9216.4|9211.4|9224.4|9219.4|9216.4|9211.4|106
1684226700000|2023-05-16 08:45:00|9215.9|9210.9|9214.9|9209.9|9216.9|9211.9|9211.9|9206.9|148
1684227000000|2023-05-16 08:50:00|9214.4|9209.4|9220.4|9215.4|9220.9|9215.9|9213.9|9208.9|87
1684227300000|2023-05-16 08:55:00|9220.9|9215.9|9221.9|9216.9|9224.4|9219.4|9218.9|9213.9|123
1684227600000|2023-05-16 09:00:00|9221.4|9216.4|9227.4|9222.4|9227.9|9222.9|9220.4|9215.4|95
1684227900000|2023-05-16 09:05:00|9226.9|9221.9|9224.9|9219.9|9227.9|9222.9|9223.9|9218.9|100
1684228200000|2023-05-16 09:10:00|9225.9|9220.9|9227.9|9222.9|9228.4|9223.4|9224.9|9219.9|71
1684228500000|2023-05-16 09:15:00|9228.4|9223.4|9216.9|9211.9|9229.4|9224.4|9216.9|9211.9|115
1684228800000|2023-05-16 09:20:00|9217.4|9212.4|9209.9|9204.9|9218.4|9213.4|9204.4|9199.4|120
1684229100000|2023-05-16 09:25:00|9210.4|9205.4|9213.9|9208.9|9215.4|9210.4|9207.9|9202.9|93
1684229400000|2023-05-16 09:30:00|9214.4|9209.4|9212.9|9207.9|9217.9|9212.9|9210.9|9205.9|65
1684229700000|2023-05-16 09:35:00|9212.4|9207.4|9212.9|9207.9|9217.4|9212.4|9210.9|9205.9|93
1684230000000|2023-05-16 09:40:00|9212.4|9207.4|9214.9|9209.9|9216.9|9211.9|9209.9|9204.9|234
1684230300000|2023-05-16 09:45:00|9215.4|9210.4|9211.4|9206.4|9215.4|9210.4|9210.9|9205.9|55
1684230600000|2023-05-16 09:50:00|9210.9|9205.9|9212.9|9207.9|9214.9|9209.9|9210.9|9205.9|666
1684230900000|2023-05-16 09:55:00|9212.4|9207.4|9214.9|9209.9|9217.4|9212.4|9212.4|9207.4|107
1684231200000|2023-05-16 10:00:00|9214.4|9209.4|9201.9|9196.9|9214.4|9209.4|9200.9|9195.9|95
1684231500000|2023-05-16 10:05:00|9201.4|9196.4|9204.9|9199.9|9204.9|9199.9|9199.9|9194.9|105
1684231800000|2023-05-16 10:10:00|9205.4|9200.4|9205.9|9200.9|9208.9|9203.9|9204.9|9199.9|95
1684232100000|2023-05-16 10:15:00|9206.9|9201.9|9206.4|9201.4|9209.9|9204.9|9205.9|9200.9|94
1684232400000|2023-05-16 10:20:00|9205.9|9200.9|9213.4|9208.4|9214.4|9209.4|9205.9|9200.9|96
1684232700000|2023-05-16 10:25:00|9213.9|9208.9|9214.9|9209.9|9214.9|9209.9|9211.9|9206.9|72
1684233000000|2023-05-16 10:30:00|9214.4|9209.4|9211.9|9206.9|9215.4|9210.4|9209.9|9204.9|78
1684233300000|2023-05-16 10:35:00|9212.4|9207.4|9210.9|9205.9|9213.9|9208.9|9209.9|9204.9|77
1684233600000|2023-05-16 10:40:00|9211.4|9206.4|9208.9|9203.9|9212.4|9207.4|9207.9|9202.9|379
1684233900000|2023-05-16 10:45:00|9209.4|9204.4|9211.4|9206.4|9211.4|9206.4|9206.9|9201.9|82
1684234200000|2023-05-16 10:50:00|9211.9|9206.9|9216.4|9211.4|9216.4|9211.4|9210.9|9205.9|388
1684234500000|2023-05-16 10:55:00|9215.9|9210.9|9220.4|9215.4|9221.9|9216.9|9214.9|9209.9|87
1684234800000|2023-05-16 11:00:00|9220.9|9215.9|9224.9|9219.9|9227.9|9222.9|9220.9|9215.9|127
1684235100000|2023-05-16 11:05:00|9225.4|9220.4|9225.9|9220.9|9226.4|9221.4|9222.9|9217.9|98
1684235400000|2023-05-16 11:10:00|9226.9|9221.9|9227.4|9222.4|9228.9|9223.9|9225.9|9220.9|92
1684235700000|2023-05-16 11:15:00|9227.9|9222.9|9222.9|9217.9|9227.9|9222.9|9221.9|9216.9|86
1684236000000|2023-05-16 11:20:00|9222.4|9217.4|9218.9|9213.9|9222.9|9217.9|9218.9|9213.9|161
1684236300000|2023-05-16 11:25:00|9219.4|9214.4|9221.9|9216.9|9222.4|9217.4|9218.9|9213.9|74
1684236600000|2023-05-16 11:30:00|9222.4|9217.4|9222.9|9217.9|9225.4|9220.4|9221.9|9216.9|80
1684236900000|2023-05-16 11:35:00|9223.4|9218.4|9221.9|9216.9|9224.9|9219.9|9221.4|9216.4|162
1684237200000|2023-05-16 11:40:00|9222.5|9217.5|9221.5|9216.5|9224.5|9219.5|9221.5|9216.5|263
1684237500000|2023-05-16 11:45:00|9221|9216|9219.5|9214.5|9223|9218|9219.5|9214.5|137
1684237800000|2023-05-16 11:50:00|9220|9215|9221.5|9216.5|9221.5|9216.5|9219.5|9214.5|70
1684238100000|2023-05-16 11:55:00|9222|9217|9222.5|9217.5|9222.5|9217.5|9220.5|9215.5|129
1684238400000|2023-05-16 12:00:00|9223|9218|9224.5|9219.5|9227|9222|9222.5|9217.5|92
1684238700000|2023-05-16 12:05:00|9224|9219|9226.5|9221.5|9226.5|9221.5|9223.5|9218.5|83
1684239000000|2023-05-16 12:10:00|9227.5|9222.5|9228.5|9223.5|9229.5|9224.5|9227|9222|77
1684239300000|2023-05-16 12:15:00|9229|9224|9233.5|9228.5|9233.5|9228.5|9229|9224|132
1684239600000|2023-05-16 12:20:00|9234|9229|9231.5|9226.5|9235.5|9230.5|9231.5|9226.5|126
1684239900000|2023-05-16 12:25:00|9231|9226|9229|9224|9232|9227|9229|9224|135
1684240200000|2023-05-16 12:30:00|9228|9223|9227|9222|9234.5|9229.5|9221|9216|182
1684240500000|2023-05-16 12:35:00|9226.5|9221.5|9225|9220|9226.5|9221.5|9221|9216|119
1684240800000|2023-05-16 12:40:00|9224.5|9219.5|9228|9223|9228.5|9223.5|9222.5|9217.5|113
1684241100000|2023-05-16 12:45:00|9228.5|9223.5|9227|9222|9229.5|9224.5|9226.5|9221.5|223
1684241400000|2023-05-16 12:50:00|9227.5|9222.5|9221.5|9216.5|9227.5|9222.5|9220.5|9215.5|110
1684241700000|2023-05-16 12:55:00|9222|9217|9219.5|9214.5|9222.5|9217.5|9219.5|9214.5|181
1684242000000|2023-05-16 13:00:00|9219|9214|9215.5|9210.5|9219.5|9214.5|9213|9208|118
1684242300000|2023-05-16 13:05:00|9216|9211|9215.5|9210.5|9219|9214|9214.5|9209.5|146
1684242600000|2023-05-16 13:10:00|9216|9211|9214|9209|9216.5|9211.5|9213|9208|118
1684242900000|2023-05-16 13:15:00|9213|9208|9211.5|9206.5|9216|9211|9211.5|9206.5|174
1684243200000|2023-05-16 13:20:00|9212|9207|9205|9200|9213|9208|9204.5|9199.5|194
1684243500000|2023-05-16 13:25:00|9205.5|9200.5|9203.5|9198.5|9205.5|9200.5|9202.5|9197.5|192
1684243800000|2023-05-16 13:30:00|9204.5|9199.5|9206|9201|9209|9204|9202.5|9197.5|260
1684244100000|2023-05-16 13:35:00|9206.5|9201.5|9196.5|9191.5|9208.5|9203.5|9196.5|9191.5|289
1684244400000|2023-05-16 13:40:00|9197|9192|9202.5|9197.5|9206.5|9201.5|9196.5|9191.5|265
1684244700000|2023-05-16 13:45:00|9203.5|9198.5|9191|9186|9205|9200|9190|9185|529
1684245000000|2023-05-16 13:50:00|9190.5|9185.5|9184.5|9179.5|9192.5|9187.5|9181.5|9176.5|269
1684245300000|2023-05-16 13:55:00|9185.5|9180.5|9186|9181|9187.5|9182.5|9183.5|9178.5|259
1684245600000|2023-05-16 14:00:00|9185.5|9180.5|9185.5|9180.5|9188.5|9183.5|9180.5|9175.5|291
1684245900000|2023-05-16 14:05:00|9186.5|9181.5|9188|9183|9194.5|9189.5|9183|9178|667
1684246200000|2023-05-16 14:10:00|9188.2|9183.2|9181.7|9176.7|9189.2|9184.2|9176.2|9171.2|181
1684246500000|2023-05-16 14:15:00|9181.2|9176.2|9187.2|9182.2|9188.2|9183.2|9180.2|9175.2|254
1684246800000|2023-05-16 14:20:00|9187.7|9182.7|9181.7|9176.7|9188.7|9183.7|9179.7|9174.7|160
1684247100000|2023-05-16 14:25:00|9182.7|9177.7|9190.7|9185.7|9191.2|9186.2|9181.7|9176.7|317
1684247400000|2023-05-16 14:30:00|9190.2|9185.2|9191.7|9186.7|9193.7|9188.7|9190.2|9185.2|340
1684247700000|2023-05-16 14:35:00|9191.2|9186.2|9187.7|9182.7|9191.7|9186.7|9184.7|9179.7|148
1684248000000|2023-05-16 14:40:00|9187.2|9182.2|9194.7|9189.7|9196.2|9191.2|9186.7|9181.7|223
1684248300000|2023-05-16 14:45:00|9193.7|9188.7|9195.2|9190.2|9198.2|9193.2|9193.2|9188.2|200
1684248600000|2023-05-16 14:50:00|9195.7|9190.7|9193.7|9188.7|9198.7|9193.7|9192.7|9187.7|200
1684248900000|2023-05-16 14:55:00|9193.2|9188.2|9198.2|9193.2|9200.2|9195.2|9192.7|9187.7|234
1684249200000|2023-05-16 15:00:00|9198.7|9193.7|9198.7|9193.7|9199.7|9194.7|9194.2|9189.2|283
1684249500000|2023-05-16 15:05:00|9199.2|9194.2|9196.7|9191.7|9201.7|9196.7|9195.7|9190.7|274
1684249800000|2023-05-16 15:10:00|9196.2|9191.2|9196.7|9191.7|9200.2|9195.2|9195.7|9190.7|583
1684250100000|2023-05-16 15:15:00|9196.2|9191.2|9196.2|9191.2|9197.7|9192.7|9192.7|9187.7|826
1684250400000|2023-05-16 15:20:00|9195.7|9190.7|9193.2|9188.2|9197.7|9192.7|9191.7|9186.7|297
1684250700000|2023-05-16 15:25:00|9193.7|9188.7|9199.7|9194.7|9199.7|9194.7|9193.7|9188.7|414
1684251000000|2023-05-16 15:30:00|9200.2|9194.2|9197.2|9191.2|9202.2|9196.2|9195.2|9189.2|555
1684251300000|2023-05-16 15:35:00|9196.2|9190.2|9191.2|9184.2|9197.2|9191.2|9187.2|9180.2|120
1684251600000|2023-05-16 15:40:00|9190.2|9185.2|9192.2|9185.2|9193.2|9186.2|9188.2|9181.2|68
1684251900000|2023-05-16 15:45:00|9191.2|9186.2|9202.2|9195.2|9202.2|9196.2|9191.2|9184.2|36
1684252200000|2023-05-16 15:50:00|9201.2|9194.2|9202.2|9196.2|9205.2|9198.2|9198.2|9192.2|80
1684252500000|2023-05-16 15:55:00|9203.2|9197.2|9202.2|9196.2|9204.2|9197.2|9196.2|9190.2|37
1684252800000|2023-05-16 16:00:00|9203.2|9197.2|9197.2|9190.2|9205.2|9199.2|9196.2|9190.2|51
1684253100000|2023-05-16 16:05:00|9196.2|9191.2|9199.2|9192.2|9199.2|9193.2|9196.2|9190.2|167
1684253400000|2023-05-16 16:10:00|9198.2|9193.2|9197.2|9191.2|9200.2|9193.2|9196.2|9190.2|5
1684253700000|2023-05-16 16:15:00|9196.2|9190.2|9193.2|9187.2|9197.2|9190.2|9193.2|9186.2|8
1684254000000|2023-05-16 16:20:00|9194.2|9188.2|9193.2|9186.2|9195.2|9188.2|9192.2|9186.2|2
1684254300000|2023-05-16 16:25:00|9192.2|9187.2|9192.2|9186.2|9194.2|9187.2|9191.2|9185.2|5
1684254600000|2023-05-16 16:30:00|9193.2|9185.2|9191.2|9185.2|9194.2|9187.2|9190.2|9183.2|8
1684254900000|2023-05-16 16:35:00|9192.2|9186.2|9194.2|9187.2|9194.2|9187.2|9190.2|9184.2|18
1684255200000|2023-05-16 16:40:00|9195.2|9188.2|9194.2|9188.2|9197.2|9191.2|9194.2|9187.2|26
1684255500000|2023-05-16 16:45:00|9195.2|9187.2|9193.2|9186.2|9195.2|9189.2|9189.2|9182.2|22
1684255800000|2023-05-16 16:50:00|9194.2|9187.2|9194.2|9187.2|9195.2|9189.2|9193.2|9187.2|8
1684256100000|2023-05-16 16:55:00|9193.2|9188.2|9195.2|9188.2|9196.2|9190.2|9193.2|9187.2|15
1684256400000|2023-05-16 17:00:00|9194.2|9189.2|9192.2|9186.2|9196.2|9189.2|9192.2|9185.2|47
1684256700000|2023-05-16 17:05:00|9191.2|9184.2|9194.2|9188.2|9196.2|9189.2|9191.2|9184.2|6
1684257000000|2023-05-16 17:10:00|9195.2|9187.2|9191.2|9185.2|9195.2|9188.2|9191.2|9185.2|3
1684257300000|2023-05-16 17:15:00|9190.2|9184.2|9190.2|9183.2|9191.2|9185.2|9190.2|9183.2|1
1684257600000|2023-05-16 17:20:00|9191.2|9184.2|9190.2|9183.2|9191.2|9184.2|9189.2|9183.2|3
1684257900000|2023-05-16 17:25:00|9189.2|9184.2|9184.2|9177.2|9190.2|9184.2|9183.2|9176.2|11
1684258200000|2023-05-16 17:30:00|9185.2|9178.2|9183.2|9176.2|9185.2|9179.2|9183.2|9176.2|44
1684258500000|2023-05-16 17:35:00|9182.2|9175.2|9181.2|9174.2|9184.2|9176.2|9181.2|9174.2|20
1684258800000|2023-05-16 17:40:00|9180.2|9173.2|9178.2|9171.2|9181.2|9174.2|9178.2|9171.2|15
1684259100000|2023-05-16 17:45:00|9176.2|9169.2|9182.2|9175.2|9182.2|9175.2|9176.2|9169.2|10
1684259400000|2023-05-16 17:50:00|9181.2|9174.2|9179.2|9173.2|9183.2|9176.2|9179.2|9173.2|23
1684259700000|2023-05-16 17:55:00|9181.2|9172.2|9184.2|9172.2|9184.2|9175.2|9180.2|9172.2|95
1684260000000|2023-05-16 18:00:00|9184.1|9172.1|9177.7|9165.7|9184.1|9172.1|9177.7|9165.7|0
1684260300000|2023-05-16 18:05:00|9178.7|9166.7|9177.7|9165.7|9179.8|9167.8|9173.4|9161.4|0
1684260600000|2023-05-16 18:10:00|9177.6|9165.6|9177.7|9165.7|9177.8|9165.8|9175.5|9163.5|0
1684260900000|2023-05-16 18:15:00|9176.6|9164.6|9177.7|9165.7|9177.7|9165.7|9175.5|9163.5|0
1684261200000|2023-05-16 18:20:00|9177.8|9165.8|9175.5|9163.5|9177.8|9165.8|9175.5|9163.5|0
1684261500000|2023-05-16 18:25:00|9176.6|9164.6|9177.6|9165.6|9179.7|9167.7|9175.5|9163.5|0
1684261800000|2023-05-16 18:30:00|9179.7|9167.7|9179.8|9167.8|9179.8|9167.8|9175.4|9163.4|0
1684262100000|2023-05-16 18:35:00|9178.7|9166.7|9179.9|9167.9|9179.9|9167.9|9175.6|9163.6|0
1684262400000|2023-05-16 18:40:00|9182|9170|9180|9168|9182.1|9170.1|9179.9|9167.9|0
1684262700000|2023-05-16 18:45:00|9182.1|9170.1|9182.1|9170.1|9182.1|9170.1|9180|9168|0
1684263000000|2023-05-16 18:50:00|9182.2|9170.2|9184.3|9172.3|9184.3|9172.3|9182.1|9170.1|0
1684263300000|2023-05-16 18:55:00|9184.4|9172.4|9184.2|9172.2|9184.4|9172.4|9182.1|9170.1|0
1684263600000|2023-05-16 19:00:00|9184.3|9172.3|9184.3|9172.3|9186.4|9174.4|9182.1|9170.1|0
1684263900000|2023-05-16 19:05:00|9182.2|9170.2|9180|9168|9184.3|9172.3|9180|9168|0
1684264200000|2023-05-16 19:10:00|9180.1|9168.1|9182.2|9170.2|9184.4|9172.4|9180|9168|0
1684264500000|2023-05-16 19:15:00|9182.1|9170.1|9182.1|9170.1|9182.2|9170.2|9180|9168|0
1684264800000|2023-05-16 19:20:00|9182|9170|9182.2|9170.2|9182.2|9170.2|9179.9|9167.9|0
1684265100000|2023-05-16 19:25:00|9183.2|9171.2|9182.2|9170.2|9184.4|9172.4|9182.2|9170.2|0
1684265400000|2023-05-16 19:30:00|9183.2|9171.2|9182.1|9170.1|9184.3|9172.3|9182.1|9170.1|0
1684265700000|2023-05-16 19:35:00|9182|9170|9182.1|9170.1|9182.2|9170.2|9182|9170|0
1684266000000|2023-05-16 19:40:00|9180|9168|9180.1|9168.1|9180.1|9168.1|9177.9|9165.9|0
1684266300000|2023-05-16 19:45:00|9178|9166|9177.8|9165.8|9180.1|9168.1|9175.7|9163.7|0
1684266600000|2023-05-16 19:50:00|9176.8|9164.8|9171.2|9159.2|9177.8|9165.8|9171.1|9159.1|0
1684266900000|2023-05-16 19:55:00|9171.1|9159.1|9167|9155|9171.3|9159.3|9166.9|9154.9|0
1684267200000|2023-05-16 20:00:00|9166.4|9154.4|9166.5|9154.5|9169.2|9157.2|9160.4|9148.4|0
1684267500000|2023-05-16 20:05:00|9166.4|9154.4|9175.3|9163.3|9176.6|9164.6|9165.8|9153.8|0
1684267800000|2023-05-16 20:10:00|9175.9|9163.9|9176.6|9164.6|9178.3|9166.3|9173.8|9161.8|0
1684268100000|2023-05-16 20:15:00|9175.9|9163.9|9174.7|9162.7|9175.9|9163.9|9169.8|9157.8|0
1684268400000|2023-05-16 20:20:00|9174.9|9162.9|9176.6|9164.6|9176.6|9164.6|9173.2|9161.2|0
1684268700000|2023-05-16 20:25:00|9175.9|9163.9|9181.1|9169.1|9182.6|9170.6|9174.2|9162.2|0
1684269000000|2023-05-16 20:30:00|9181.3|9169.3|9183.8|9171.8|9184.9|9172.9|9181.1|9169.1|0
1684269300000|2023-05-16 20:35:00|9183.9|9171.9|9183.2|9171.2|9184.9|9172.9|9183.2|9171.2|0
1684269600000|2023-05-16 20:40:00|9183.4|9171.4|9186|9174|9186.6|9174.6|9181.5|9169.5|0
1684269900000|2023-05-16 20:45:00|9185.4|9173.4|9184.9|9172.9|9185.4|9173.4|9183.2|9171.2|0
1684270200000|2023-05-16 20:50:00|9184.5|9172.5|9179.4|9167.4|9184.9|9172.9|9179.4|9167.4|0
1684270500000|2023-05-16 20:55:00|9179.8|9167.8|9177.7|9165.7|9180.5|9168.5|9176.6|9164.6|0
1684270800000|2023-05-16 21:00:00|9178.8|9166.8|9178.8|9166.8|9179.2|9167.2|9178.5|9166.5|0
1684271100000|2023-05-16 21:05:00|9178.7|9166.7|9177.7|9165.7|9178.7|9166.7|9177.7|9165.7|0
1684271400000|2023-05-16 21:10:00|9177.9|9165.9|9177.7|9165.7|9178.5|9166.5|9176.4|9164.4|0
1684271700000|2023-05-16 21:15:00|9177.5|9165.5|9177.1|9165.1|9177.5|9165.5|9176.8|9164.8|0
1684272000000|2023-05-16 21:20:00|9177.3|9165.3|9177.7|9165.7|9178.3|9166.3|9177.1|9165.1|0
1684272300000|2023-05-16 21:25:00|9177.9|9165.9|9178.8|9166.8|9178.8|9166.8|9177.1|9165.1|0
1684272600000|2023-05-16 21:30:00|9178.7|9166.7|9178.5|9166.5|9178.7|9166.7|9178.5|9166.5|0
1684272900000|2023-05-16 21:35:00|9178.6|9166.6|9178.5|9166.5|9179.2|9167.2|9178.5|9166.5|0
1684273200000|2023-05-16 21:40:00|9178.1|9166.1|9177.5|9165.5|9178.1|9166.1|9177.5|9165.5|0
1684273500000|2023-05-16 21:45:00|9177.1|9165.1|9176.4|9164.4|9177.7|9165.7|9175.8|9163.8|0
1684273800000|2023-05-16 21:50:00|9175.3|9163.3|9172.6|9160.6|9176.4|9164.4|9172.6|9160.6|0
1684274100000|2023-05-16 21:55:00|9171.9|9159.9|9173.2|9161.2|9173.6|9161.6|9171.3|9159.3|0
1684274400000|2023-05-16 22:00:00|9173.3|9161.3|9177.1|9165.1|9178.3|9166.3|9173|9161|0
1684274700000|2023-05-16 22:05:00|9177.5|9165.5|9179.4|9167.4|9179.8|9167.8|9177.1|9165.1|0
1684275000000|2023-05-16 22:10:00|9179|9167|9179|9167|9179.6|9167.6|9178.3|9166.3|0
1684275300000|2023-05-16 22:15:00|9178.8|9166.8|9178.8|9166.8|9179.4|9167.4|9178.3|9166.3|0
1684275600000|2023-05-16 22:20:00|9179.8|9167.8|9174.3|9162.3|9179.8|9167.8|9173.9|9161.9|0
1684275900000|2023-05-16 22:25:00|9174.9|9162.9|9172.6|9160.6|9174.9|9162.9|9171.5|9159.5|0
1684276200000|2023-05-16 22:30:00|9173.2|9161.2|9173.2|9161.2|9173.9|9161.9|9169.8|9157.8|0
1684276500000|2023-05-16 22:35:00|9173.9|9161.9|9172.1|9160.1|9174.1|9162.1|9170.4|9158.4|0
1684276800000|2023-05-16 22:40:00|9172.2|9160.2|9169.4|9157.4|9172.6|9160.6|9169.4|9157.4|0
1684277100000|2023-05-16 22:45:00|9169.8|9157.8|9172.1|9160.1|9173.2|9161.2|9169.8|9157.8|0
1684277400000|2023-05-16 22:50:00|9172.2|9160.2|9173.4|9161.4|9173.9|9161.9|9172.2|9160.2|0
1684277700000|2023-05-16 22:55:00|9173.2|9161.2|9176.6|9164.6|9176.6|9164.6|9173.2|9161.2|0
1684278000000|2023-05-16 23:00:00|9176.2|9164.2|9175.4|9163.4|9177.7|9165.7|9175.4|9163.4|0
1684278300000|2023-05-16 23:05:00|9175.3|9163.3|9176|9164|9176.8|9164.8|9174.9|9162.9|0
1684278600000|2023-05-16 23:10:00|9176.2|9164.2|9178.3|9166.3|9178.5|9166.5|9176.2|9164.2|0
1684278900000|2023-05-16 23:15:00|9177.9|9165.9|9178.8|9166.8|9178.8|9166.8|9177.1|9165.1|0
1684279200000|2023-05-16 23:20:00|9178.7|9166.7|9179.8|9167.8|9179.8|9167.8|9178.3|9166.3|0
1684279500000|2023-05-16 23:25:00|9179.4|9167.4|9181.1|9169.1|9181.1|9169.1|9178.8|9166.8|0
1684279800000|2023-05-16 23:30:00|9180.7|9168.7|9181.5|9169.5|9181.5|9169.5|9179.8|9167.8|0
1684280100000|2023-05-16 23:35:00|9181.3|9169.3|9181.1|9169.1|9181.5|9169.5|9180.5|9168.5|0
1684280400000|2023-05-16 23:40:00|9180.5|9168.5|9179.8|9167.8|9180.7|9168.7|9179.4|9167.4|0
1684280700000|2023-05-16 23:45:00|9179.6|9167.6|9179.4|9167.4|9180.5|9168.5|9178.8|9166.8|0
1684281000000|2023-05-16 23:50:00|9179|9167|9179.4|9167.4|9179.8|9167.8|9176.6|9164.6|0
1684281300000|2023-05-16 23:55:00|9179.8|9167.8|9180.5|9168.5|9180.5|9168.5|9178.8|9166.8|0
1684281600000|2023-05-17 00:00:00|9182.2|9170.2|9174.7|9162.7|9183.2|9171.2|9174.7|9162.7|0
1684281900000|2023-05-17 00:05:00|9174.3|9162.3|9174.7|9162.7|9176.9|9164.9|9173.7|9161.7|0
1684282200000|2023-05-17 00:10:00|9174.8|9162.8|9174.7|9162.7|9175.8|9163.8|9174.1|9162.1|0
1684282500000|2023-05-17 00:15:00|9174.1|9162.1|9171.6|9159.6|9174.1|9162.1|9169.5|9157.5|0
1684282800000|2023-05-17 00:20:00|9171.7|9159.7|9173.7|9161.7|9173.7|9161.7|9171.6|9159.6|0
1684283100000|2023-05-17 00:25:00|9171.7|9159.7|9171.6|9159.6|9171.7|9159.7|9171.6|9159.6|0
1684283400000|2023-05-17 00:30:00|9171.7|9159.7|9173.7|9161.7|9173.8|9161.8|9171.6|9159.6|0
1684283700000|2023-05-17 00:35:00|9173.8|9161.8|9173.8|9161.8|9175.9|9163.9|9173.7|9161.7|0
1684284000000|2023-05-17 00:40:00|9173.7|9161.7|9171.7|9159.7|9173.7|9161.7|9171.6|9159.6|0
1684284300000|2023-05-17 00:45:00|9171.6|9159.6|9171.6|9159.6|9171.7|9159.7|9169.5|9157.5|0
1684284600000|2023-05-17 00:50:00|9173.7|9161.7|9173.7|9161.7|9173.7|9161.7|9171.6|9159.6|0
1684284900000|2023-05-17 00:55:00|9173.8|9161.8|9175.8|9163.8|9175.8|9163.8|9173.7|9161.7|0
1684285500000|2023-05-17 01:05:00|9177.9|9165.9|9180.1|9168.1|9180.1|9168.1|9177.9|9165.9|0
1684285800000|2023-05-17 01:10:00|9180|9168|9178|9166|9180.1|9168.1|9178|9166|0
1684286100000|2023-05-17 01:15:00|9180.1|9168.1|9180.1|9168.1|9180.1|9168.1|9180.1|9168.1|0
1684286400000|2023-05-17 01:20:00|9182.1|9170.1|9182.1|9170.1|9182.1|9170.1|9182.1|9170.1|0
1684286700000|2023-05-17 01:25:00|9182.2|9170.2|9182.2|9170.2|9182.2|9170.2|9182.1|9170.1|0
1684287000000|2023-05-17 01:30:00|9182.1|9170.1|9177.9|9165.9|9182.2|9170.2|9177.9|9165.9|0
1684287300000|2023-05-17 01:35:00|9180|9168|9180.1|9168.1|9180.1|9168.1|9177.9|9165.9|0
1684287600000|2023-05-17 01:40:00|9180|9168|9178|9166|9180.1|9168.1|9177.9|9165.9|0
1684287900000|2023-05-17 01:45:00|9180.1|9168.1|9180.1|9168.1|9180.1|9168.1|9178|9166|0
1684288200000|2023-05-17 01:50:00|9182.2|9170.2|9182.2|9170.2|9182.2|9170.2|9180.1|9168.1|0
1684288500000|2023-05-17 01:55:00|9180.1|9168.1|9182.2|9170.2|9182.2|9170.2|9180.1|9168.1|0
1684288800000|2023-05-17 02:00:00|9182.1|9170.1|9182.2|9170.2|9182.2|9170.2|9180.1|9168.1|0
1684289100000|2023-05-17 02:05:00|9182.1|9170.1|9182.2|9170.2|9182.2|9170.2|9180.1|9168.1|0
1684290000000|2023-05-17 02:20:00|9184.3|9172.3|9182.2|9170.2|9184.3|9172.3|9182.2|9170.2|0
1684290300000|2023-05-17 02:25:00|9184.3|9172.3|9182.2|9170.2|9184.3|9172.3|9182.2|9170.2|0
1684290600000|2023-05-17 02:30:00|9184.3|9172.3|9184.3|9172.3|9184.3|9172.3|9184.3|9172.3|0
1684290900000|2023-05-17 02:35:00|9182.2|9170.2|9182.2|9170.2|9182.2|9170.2|9182.2|9170.2|0
1684291200000|2023-05-17 02:40:00|9184.3|9172.3|9182.2|9170.2|9184.3|9172.3|9182.2|9170.2|0
1684291500000|2023-05-17 02:45:00|9183.2|9171.2|9184.3|9172.3|9186.4|9174.4|9183.2|9171.2|0
1684291800000|2023-05-17 02:50:00|9185.3|9173.3|9186.4|9174.4|9186.4|9174.4|9184.3|9172.3|0
1684292100000|2023-05-17 02:55:00|9188.5|9176.5|9186.5|9174.5|9188.5|9176.5|9186.4|9174.4|0
1684292400000|2023-05-17 03:00:00|9186.4|9174.4|9184.3|9172.3|9186.4|9174.4|9184.3|9172.3|0
1684293300000|2023-05-17 03:15:00|9182.2|9170.2|9182.2|9170.2|9182.2|9170.2|9182.2|9170.2|0
1684293600000|2023-05-17 03:20:00|9184.3|9172.3|9184.3|9172.3|9184.3|9172.3|9184.3|9172.3|0
1684294200000|2023-05-17 03:30:00|9184.4|9172.4|9184.4|9172.4|9184.4|9172.4|9184.3|9172.3|0
1684294500000|2023-05-17 03:35:00|9183.3|9171.3|9182.3|9170.3|9184.4|9172.4|9182.3|9170.3|0
1684294800000|2023-05-17 03:40:00|9182.2|9170.2|9182.3|9170.3|9182.3|9170.3|9182.2|9170.2|0
1684295100000|2023-05-17 03:45:00|9182.2|9170.2|9182.2|9170.2|9182.2|9170.2|9182.2|9170.2|0
1684295400000|2023-05-17 03:50:00|9180.2|9168.2|9180.1|9168.1|9182.2|9170.2|9180.1|9168.1|0
1684296000000|2023-05-17 04:00:00|9182.2|9170.2|9180.1|9168.1|9182.2|9170.2|9180.1|9168.1|0
1684296300000|2023-05-17 04:05:00|9182.2|9170.2|9180.1|9168.1|9182.2|9170.2|9180.1|9168.1|0
1684296600000|2023-05-17 04:10:00|9180.2|9168.2|9180.1|9168.1|9181.2|9169.2|9180.1|9168.1|0
1684297200000|2023-05-17 04:20:00|9182.2|9170.2|9180.1|9168.1|9182.2|9170.2|9180.1|9168.1|0
1684297500000|2023-05-17 04:25:00|9180.2|9168.2|9184.3|9172.3|9184.3|9172.3|9180.1|9168.1|0
1684297800000|2023-05-17 04:30:00|9182.2|9170.2|9184.3|9172.3|9184.3|9172.3|9182.2|9170.2|0
1684299000000|2023-05-17 04:50:00|9182.2|9170.2|9182.2|9170.2|9182.2|9170.2|9182.2|9170.2|0
1684299600000|2023-05-17 05:00:00|9183.2|9171.2|9192.6|9180.6|9196.7|9184.7|9182.2|9170.2|0
1684299900000|2023-05-17 05:05:00|9194.7|9182.7|9188.9|9176.9|9194.7|9182.7|9188.8|9176.8|0
1684300200000|2023-05-17 05:10:00|9188.8|9176.8|9186.7|9174.7|9188.8|9176.8|9186.7|9174.7|0
1684300500000|2023-05-17 05:15:00|9184.6|9172.6|9184.6|9172.6|9184.7|9172.7|9184.6|9172.6|0
1684300800000|2023-05-17 05:20:00|9184.7|9172.7|9180.4|9168.4|9184.7|9172.7|9180.4|9168.4|0
1684301100000|2023-05-17 05:25:00|9180.5|9168.5|9176.2|9164.2|9180.5|9168.5|9174.1|9162.1|0
1684301400000|2023-05-17 05:30:00|9174.1|9162.1|9172|9160|9174.1|9162.1|9167.8|9155.8|0
1684301700000|2023-05-17 05:35:00|9169.9|9157.9|9169.9|9157.9|9172|9160|9169.9|9157.9|0
1684302000000|2023-05-17 05:40:00|9167.8|9155.8|9172.1|9160.1|9173.1|9161.1|9167.8|9155.8|0
1684302300000|2023-05-17 05:45:00|9172|9160|9174|9162|9174|9162|9169.9|9157.9|0
1684302600000|2023-05-17 05:50:00|9174.1|9162.1|9175.1|9163.1|9175.1|9163.1|9172|9160|0
1684302900000|2023-05-17 05:55:00|9174.1|9162.1|9172|9160|9174.1|9162.1|9172|9160|0
1684303200000|2023-05-17 06:00:00|9169.9|9157.9|9177.2|9172.2|9182.2|9177.2|9169.9|9157.9|153
1684303500000|2023-05-17 06:05:00|9176.7|9171.7|9161.2|9156.2|9176.7|9171.7|9161.2|9156.2|24
1684303800000|2023-05-17 06:10:00|9160.7|9155.7|9162.7|9157.7|9166.7|9161.7|9158.2|9153.2|23
1684304100000|2023-05-17 06:15:00|9162.2|9157.2|9156.2|9151.2|9162.2|9157.2|9156.2|9151.2|15
1684304400000|2023-05-17 06:20:00|9155.7|9150.7|9152.2|9147.2|9158.7|9153.7|9152.2|9147.2|32
1684304700000|2023-05-17 06:25:00|9152.7|9147.7|9153.7|9148.7|9156.2|9151.2|9150.7|9145.7|6
1684305000000|2023-05-17 06:30:00|9153.2|9148.2|9155.2|9150.2|9155.7|9150.7|9152.7|9147.7|7
1684305300000|2023-05-17 06:35:00|9154.7|9149.7|9156.2|9151.2|9158.2|9153.2|9154.7|9149.7|12
1684305600000|2023-05-17 06:40:00|9155.7|9150.7|9156.7|9151.7|9158.2|9153.2|9153.7|9148.7|7
1684305900000|2023-05-17 06:45:00|9156.2|9151.2|9158.7|9153.7|9160.2|9155.2|9155.7|9150.7|7
1684306200000|2023-05-17 06:50:00|9159.2|9154.2|9155.2|9150.2|9159.2|9154.2|9153.2|9148.2|7
1684306500000|2023-05-17 06:55:00|9155.7|9150.7|9149.2|9144.2|9155.7|9150.7|9147.7|9142.7|107
1684306800000|2023-05-17 07:00:00|9150.7|9145.7|9148.2|9143.2|9155.2|9150.2|9134.2|9129.2|846
1684307100000|2023-05-17 07:05:00|9148.7|9143.7|9168.2|9163.2|9168.2|9163.2|9133.7|9128.7|294
1684307400000|2023-05-17 07:10:00|9168.7|9163.7|9160.7|9155.7|9171.7|9166.7|9156.7|9151.7|154
1684307700000|2023-05-17 07:15:00|9161.2|9156.2|9151.7|9146.7|9163.2|9158.2|9148.7|9143.7|131
1684308000000|2023-05-17 07:20:00|9152.2|9147.2|9142.7|9137.7|9153.7|9148.7|9138.7|9133.7|75
1684308300000|2023-05-17 07:25:00|9141.7|9136.7|9139.7|9134.7|9142.2|9137.2|9136.7|9131.7|159
1684308600000|2023-05-17 07:30:00|9138.7|9133.7|9133.2|9128.2|9138.7|9133.7|9125.2|9120.2|224
1684308900000|2023-05-17 07:35:00|9132.7|9127.7|9147.2|9142.2|9149.7|9144.7|9132.2|9127.2|95
1684309200000|2023-05-17 07:40:00|9148.4|9143.4|9155.4|9150.4|9157.9|9152.9|9147.4|9142.4|237
1684309500000|2023-05-17 07:45:00|9155.9|9150.9|9164.9|9159.9|9167.9|9162.9|9153.4|9148.4|113
1684309800000|2023-05-17 07:50:00|9164.4|9159.4|9161.9|9156.9|9166.4|9161.4|9157.9|9152.9|150
1684310100000|2023-05-17 07:55:00|9162.4|9157.4|9160.4|9155.4|9164.4|9159.4|9159.9|9154.9|141
1684310400000|2023-05-17 08:00:00|9159.9|9154.9|9162.9|9157.9|9163.9|9158.9|9154.9|9149.9|141
1684310700000|2023-05-17 08:05:00|9162.4|9157.4|9180.4|9175.4|9186.9|9181.9|9159.9|9154.9|160
1684311000000|2023-05-17 08:10:00|9180.9|9175.9|9180.9|9175.9|9182.9|9177.9|9175.4|9170.4|80
1684311300000|2023-05-17 08:15:00|9181.4|9176.4|9180.4|9175.4|9183.9|9178.9|9177.4|9172.4|75
1684311600000|2023-05-17 08:20:00|9179.9|9174.9|9178.9|9173.9|9181.9|9176.9|9176.9|9171.9|114
1684311900000|2023-05-17 08:25:00|9179.4|9174.4|9183.9|9178.9|9185.9|9180.9|9176.9|9171.9|200
1684312200000|2023-05-17 08:30:00|9183.4|9178.4|9187.4|9182.4|9191.9|9186.9|9183.4|9178.4|173
1684312500000|2023-05-17 08:35:00|9187.9|9182.9|9189.9|9184.9|9192.9|9187.9|9186.4|9181.4|219
1684312800000|2023-05-17 08:40:00|9190.4|9185.4|9189.9|9184.9|9192.9|9187.9|9188.9|9183.9|63
1684313100000|2023-05-17 08:45:00|9189.4|9184.4|9185.9|9180.9|9192.4|9187.4|9184.4|9179.4|95
1684313400000|2023-05-17 08:50:00|9186.4|9181.4|9185.4|9180.4|9190.9|9185.9|9185.4|9180.4|47
1684313700000|2023-05-17 08:55:00|9185.9|9180.9|9187.9|9182.9|9190.4|9185.4|9183.9|9178.9|626
1684314000000|2023-05-17 09:00:00|9187.4|9182.4|9183.9|9178.9|9190.4|9185.4|9183.4|9178.4|52
1684314300000|2023-05-17 09:05:00|9184.4|9179.4|9177.9|9172.9|9184.4|9179.4|9176.9|9171.9|53
1684314600000|2023-05-17 09:10:00|9178.4|9173.4|9177.9|9172.9|9181.9|9176.9|9175.9|9170.9|50
1684314900000|2023-05-17 09:15:00|9177.4|9172.4|9182.4|9177.4|9182.4|9177.4|9176.9|9171.9|77
1684315200000|2023-05-17 09:20:00|9182.9|9177.9|9182.9|9177.9|9185.9|9180.9|9180.9|9175.9|187
1684315500000|2023-05-17 09:25:00|9182.4|9177.4|9183.9|9178.9|9183.9|9178.9|9180.9|9175.9|274
1684315800000|2023-05-17 09:30:00|9183.4|9178.4|9182.4|9177.4|9184.9|9179.9|9180.4|9175.4|68
1684316100000|2023-05-17 09:35:00|9181.9|9176.9|9183.9|9178.9|9183.9|9178.9|9177.9|9172.9|52
1684316400000|2023-05-17 09:40:00|9183.4|9178.4|9183.9|9178.9|9185.9|9180.9|9182.4|9177.4|61
1684316700000|2023-05-17 09:45:00|9185.4|9180.4|9186.4|9181.4|9188.9|9183.9|9184.4|9179.4|98
1684317000000|2023-05-17 09:50:00|9185.9|9180.9|9188.4|9183.4|9189.9|9184.9|9182.9|9177.9|52
1684317300000|2023-05-17 09:55:00|9188.9|9183.9|9190.4|9185.4|9193.9|9188.9|9188.9|9183.9|33
1684317600000|2023-05-17 10:00:00|9191.9|9186.9|9189.4|9184.4|9193.9|9188.9|9187.9|9182.9|101
1684317900000|2023-05-17 10:05:00|9188.9|9183.9|9188.9|9183.9|9189.9|9184.9|9186.9|9181.9|93
1684318200000|2023-05-17 10:10:00|9188.4|9183.4|9187.9|9182.9|9190.9|9185.9|9187.9|9182.9|53
1684318500000|2023-05-17 10:15:00|9188.4|9183.4|9184.4|9179.4|9188.4|9183.4|9182.9|9177.9|86
1684318800000|2023-05-17 10:20:00|9183.9|9178.9|9181.9|9176.9|9183.9|9178.9|9177.4|9172.4|33
1684319100000|2023-05-17 10:25:00|9182.4|9177.4|9187.9|9182.9|9189.9|9184.9|9181.9|9176.9|128
1684319400000|2023-05-17 10:30:00|9188.4|9183.4|9184.9|9179.9|9189.9|9184.9|9184.4|9179.4|42
1684319700000|2023-05-17 10:35:00|9184.4|9179.4|9186.9|9181.9|9187.9|9182.9|9184.4|9179.4|28
1684320000000|2023-05-17 10:40:00|9186.4|9181.4|9191.4|9186.4|9192.9|9187.9|9185.9|9180.9|79
1684320300000|2023-05-17 10:45:00|9191.9|9186.9|9193.9|9188.9|9195.4|9190.4|9190.4|9185.4|62
1684320600000|2023-05-17 10:50:00|9192.9|9187.9|9190.4|9185.4|9193.9|9188.9|9187.9|9182.9|25
1684320900000|2023-05-17 10:55:00|9189.9|9184.9|9193.4|9188.4|9195.4|9190.4|9189.9|9184.9|36
1684321200000|2023-05-17 11:00:00|9192.9|9187.9|9194.9|9189.9|9195.9|9190.9|9192.9|9187.9|35
1684321500000|2023-05-17 11:05:00|9194.4|9189.4|9194.9|9189.9|9195.9|9190.9|9192.9|9187.9|28
1684321800000|2023-05-17 11:10:00|9194.4|9189.4|9198.9|9193.9|9198.9|9193.9|9193.9|9188.9|33
1684322100000|2023-05-17 11:15:00|9199.4|9194.4|9197.9|9192.9|9200.9|9195.9|9197.4|9192.4|124
1684322400000|2023-05-17 11:20:00|9196.9|9191.9|9203.9|9198.9|9203.9|9198.9|9196.9|9191.9|73
1684322700000|2023-05-17 11:25:00|9202.9|9197.9|9198.9|9193.9|9204.9|9199.9|9198.4|9193.4|90
1684323000000|2023-05-17 11:30:00|9199.4|9194.4|9197.9|9192.9|9199.9|9194.9|9194.9|9189.9|354
1684323300000|2023-05-17 11:35:00|9197.4|9192.4|9195.9|9190.9|9197.9|9192.9|9195.9|9190.9|47
1684323600000|2023-05-17 11:40:00|9194.4|9189.4|9196.4|9191.4|9196.9|9191.9|9192.4|9187.4|99
1684323900000|2023-05-17 11:45:00|9196.9|9191.9|9199.4|9194.4|9200.9|9195.9|9196.4|9191.4|41
1684324200000|2023-05-17 11:50:00|9198.9|9193.9|9199.4|9194.4|9200.4|9195.4|9197.4|9192.4|95
1684324500000|2023-05-17 11:55:00|9200.4|9195.4|9201.9|9196.9|9202.4|9197.4|9199.4|9194.4|98
1684324800000|2023-05-17 12:00:00|9201.4|9196.4|9204.4|9199.4|9206.9|9201.9|9201.4|9196.4|72
1684325100000|2023-05-17 12:05:00|9205.4|9200.4|9206.9|9201.9|9210.4|9205.4|9205.4|9200.4|53
1684325400000|2023-05-17 12:10:00|9206.4|9201.4|9206.9|9201.9|9208.4|9203.4|9205.9|9200.9|31
1684325700000|2023-05-17 12:15:00|9207.4|9202.4|9205.9|9200.9|9207.4|9202.4|9204.9|9199.9|53
1684326000000|2023-05-17 12:20:00|9206.4|9201.4|9205.9|9200.9|9207.9|9202.9|9205.4|9200.4|26
1684326300000|2023-05-17 12:25:00|9205.4|9200.4|9202.4|9197.4|9206.4|9201.4|9202.4|9197.4|38
1684326600000|2023-05-17 12:30:00|9201.9|9196.9|9203.9|9198.9|9204.4|9199.4|9201.4|9196.4|38
1684326900000|2023-05-17 12:35:00|9204.4|9199.4|9204.9|9199.9|9207.4|9202.4|9203.4|9198.4|12
1684327200000|2023-05-17 12:40:00|9205.4|9200.4|9205.4|9200.4|9206.9|9201.9|9204.4|9199.4|263
1684327500000|2023-05-17 12:45:00|9206.9|9201.9|9210.9|9205.9|9211.4|9206.4|9206.9|9201.9|41
1684327800000|2023-05-17 12:50:00|9210.4|9205.4|9206.4|9201.4|9211.4|9206.4|9206.4|9201.4|67
1684328100000|2023-05-17 12:55:00|9206.9|9201.9|9209.4|9204.4|9210.4|9205.4|9206.4|9201.4|346
1684328400000|2023-05-17 13:00:00|9208.9|9203.9|9208.9|9203.9|9210.9|9205.9|9207.4|9202.4|25
1684328700000|2023-05-17 13:05:00|9208.4|9203.4|9209.4|9204.4|9210.4|9205.4|9206.4|9201.4|33
1684329000000|2023-05-17 13:10:00|9209.9|9204.9|9215.4|9210.4|9216.4|9211.4|9209.4|9204.4|39
1684329300000|2023-05-17 13:15:00|9214.9|9209.9|9215.4|9210.4|9216.4|9211.4|9211.9|9206.9|25
1684329600000|2023-05-17 13:20:00|9214.9|9209.9|9219.4|9214.4|9220.4|9215.4|9214.4|9209.4|107
1684329900000|2023-05-17 13:25:00|9219.9|9214.9|9218.4|9213.4|9220.4|9215.4|9214.9|9209.9|46
1684330200000|2023-05-17 13:30:00|9217.9|9212.9|9215.4|9210.4|9218.9|9213.9|9212.9|9207.9|134
1684330500000|2023-05-17 13:35:00|9214.4|9209.4|9213.4|9208.4|9215.4|9210.4|9212.4|9207.4|270
1684330800000|2023-05-17 13:40:00|9212.9|9207.9|9214.4|9209.4|9214.9|9209.9|9209.4|9204.4|173
1684331100000|2023-05-17 13:45:00|9214.9|9209.9|9213.4|9208.4|9216.4|9211.4|9211.4|9206.4|397
1684331400000|2023-05-17 13:50:00|9212.9|9207.9|9210.9|9205.9|9213.4|9208.4|9207.4|9202.4|51
1684331700000|2023-05-17 13:55:00|9210.4|9205.4|9209.4|9204.4|9213.4|9208.4|9207.4|9202.4|58
1684332000000|2023-05-17 14:00:00|9208.9|9203.9|9208.4|9203.4|9209.9|9204.9|9206.4|9201.4|63
1684332300000|2023-05-17 14:05:00|9207.9|9202.9|9208.9|9203.9|9212.4|9207.4|9207.4|9202.4|68
1684332600000|2023-05-17 14:10:00|9210.5|9205.5|9206|9201|9211.5|9206.5|9203.5|9198.5|44
1684332900000|2023-05-17 14:15:00|9205.5|9200.5|9202.5|9197.5|9208.5|9203.5|9202|9197|57
1684333200000|2023-05-17 14:20:00|9203|9198|9206|9201|9207|9202|9201.5|9196.5|40
1684333500000|2023-05-17 14:25:00|9205.5|9200.5|9212|9207|9212.5|9207.5|9205.5|9200.5|34
1684333800000|2023-05-17 14:30:00|9212.5|9207.5|9212.5|9207.5|9214.5|9209.5|9211|9206|52
1684334100000|2023-05-17 14:35:00|9213|9208|9209|9204|9213.5|9208.5|9209|9204|66
1684334400000|2023-05-17 14:40:00|9209.5|9204.5|9213|9208|9213|9208|9208.5|9203.5|46
1684334700000|2023-05-17 14:45:00|9212.5|9207.5|9208|9203|9213|9208|9206.5|9201.5|32
1684335000000|2023-05-17 14:50:00|9208.5|9203.5|9204.5|9199.5|9209|9204|9204|9199|14
1684335300000|2023-05-17 14:55:00|9204|9199|9205|9200|9206|9201|9203|9198|56
1684335600000|2023-05-17 15:00:00|9204|9199|9207.5|9202.5|9208.5|9203.5|9204|9199|232
1684335900000|2023-05-17 15:05:00|9207|9202|9203|9198|9207.5|9202.5|9203|9198|196
1684336200000|2023-05-17 15:10:00|9203.5|9198.5|9203|9198|9205|9200|9201.5|9196.5|67
1684336500000|2023-05-17 15:15:00|9203|9198|9210.5|9205.5|9214.5|9209.5|9202|9197|153
1684336800000|2023-05-17 15:20:00|9210|9205|9204|9199|9210|9205|9202.5|9197.5|142
1684337100000|2023-05-17 15:25:00|9203.5|9198.5|9209|9204|9209.5|9204.5|9203|9198|279
1684337400000|2023-05-17 15:30:00|9209.5|9203.5|9214.5|9208.5|9214.5|9208.5|9207.5|9201.5|653
1684337700000|2023-05-17 15:35:00|9213.5|9207.5|9212.5|9206.5|9214.5|9208.5|9209.5|9202.5|145
1684338000000|2023-05-17 15:40:00|9213.5|9207.5|9218.5|9211.5|9218.5|9212.5|9212.5|9207.5|36
1684338300000|2023-05-17 15:45:00|9219.5|9212.5|9219.5|9213.5|9220.5|9214.5|9218.5|9211.5|17
1684338600000|2023-05-17 15:50:00|9220.5|9214.5|9219.5|9213.5|9222.5|9216.5|9218.5|9212.5|14
1684338900000|2023-05-17 15:55:00|9220.5|9214.5|9222.5|9216.5|9223.5|9216.5|9219.5|9213.5|28
1684339200000|2023-05-17 16:00:00|9223.5|9217.5|9222.5|9216.5|9223.5|9217.5|9222.5|9216.5|6
1684339500000|2023-05-17 16:05:00|9223.5|9217.5|9224.5|9218.5|9225.5|9219.5|9222.5|9217.5|4
1684339800000|2023-05-17 16:10:00|9225.5|9219.5|9224.5|9218.5|9225.5|9219.5|9224.5|9218.5|6
1684340100000|2023-05-17 16:15:00|9225.5|9219.5|9223.5|9216.5|9225.5|9219.5|9222.5|9216.5|1
1684340400000|2023-05-17 16:20:00|9222.5|9215.5|9223.5|9217.5|9223.5|9217.5|9222.5|9215.5|5
1684340700000|2023-05-17 16:25:00|9224.5|9216.5|9230.5|9223.5|9230.5|9224.5|9224.5|9216.5|24
1684341000000|2023-05-17 16:30:00|9231.5|9224.5|9235.5|9228.5|9236.5|9230.5|9231.5|9224.5|21
1684341300000|2023-05-17 16:35:00|9236.5|9229.5|9240.5|9234.5|9240.5|9234.5|9235.5|9228.5|10
1684341600000|2023-05-17 16:40:00|9241.5|9235.5|9244.5|9238.5|9244.5|9238.5|9241.5|9235.5|42
1684341900000|2023-05-17 16:45:00|9243.5|9237.5|9245.5|9239.5|9247.5|9241.5|9243.5|9237.5|24
1684342200000|2023-05-17 16:50:00|9244.5|9238.5|9249.5|9242.5|9249.5|9243.5|9244.5|9237.5|7
1684342500000|2023-05-17 16:55:00|9250.5|9243.5|9250.5|9244.5|9252.5|9246.5|9248.5|9241.5|30
1684342800000|2023-05-17 17:00:00|9251.5|9245.5|9252.5|9245.5|9252.5|9245.5|9251.5|9244.5|1
1684343100000|2023-05-17 17:05:00|9253.5|9246.5|9256.5|9250.5|9258.5|9251.5|9253.5|9245.5|17
1684343400000|2023-05-17 17:10:00|9255.5|9249.5|9254.5|9247.5|9256.5|9250.5|9253.5|9246.5|5
1684343700000|2023-05-17 17:15:00|9253.5|9246.5|9254.5|9247.5|9254.5|9248.5|9252.5|9245.5|1
1684344000000|2023-05-17 17:20:00|9255.5|9248.5|9256.5|9249.5|9257.5|9250.5|9255.5|9248.5|3
1684344300000|2023-05-17 17:25:00|9257.5|9250.5|9257.5|9250.5|9259.5|9252.5|9256.5|9249.5|6
1684344600000|2023-05-17 17:30:00|9259.5|9251.5|9261.5|9254.5|9261.5|9255.5|9258.5|9251.5|11
1684344900000|2023-05-17 17:35:00|9260.5|9253.5|9259.5|9252.5|9260.5|9253.5|9257.5|9250.5|1
1684345200000|2023-05-17 17:40:00|9260.5|9253.5|9263.5|9256.5|9264.5|9258.5|9260.5|9253.5|19
1684345500000|2023-05-17 17:45:00|9264.5|9257.5|9261.5|9254.5|9265.5|9258.5|9261.5|9254.5|21
1684345800000|2023-05-17 17:50:00|9262.5|9255.5|9262.5|9255.5|9265.5|9258.5|9261.5|9254.5|14
1684346100000|2023-05-17 17:55:00|9260.5|9254.5|9260.5|9248.5|9262.5|9255.5|9257.5|9248.5|33
1684346400000|2023-05-17 18:00:00|9260.6|9248.6|9256.2|9244.2|9260.6|9248.6|9256.2|9244.2|0
1684346700000|2023-05-17 18:05:00|9256.1|9244.1|9253.6|9241.6|9256.2|9244.2|9251.5|9239.5|0
1684347000000|2023-05-17 18:10:00|9253.7|9241.7|9255.9|9243.9|9258|9246|9253.6|9241.6|0
1684347300000|2023-05-17 18:15:00|9255.8|9243.8|9255.9|9243.9|9255.9|9243.9|9253.6|9241.6|0
1684347600000|2023-05-17 18:20:00|9255.8|9243.8|9255.9|9243.9|9255.9|9243.9|9253.8|9241.8|0
1684347900000|2023-05-17 18:25:00|9255.8|9243.8|9253.6|9241.6|9255.9|9243.9|9253.6|9241.6|0
1684348200000|2023-05-17 18:30:00|9253.7|9241.7|9249.3|9237.3|9255.8|9243.8|9247.2|9235.2|0
1684348500000|2023-05-17 18:35:00|9251.4|9239.4|9249.4|9237.4|9251.6|9239.6|9249.3|9237.3|0
1684348800000|2023-05-17 18:40:00|9250.4|9238.4|9249.3|9237.3|9251.5|9239.5|9247.2|9235.2|0
1684349100000|2023-05-17 18:45:00|9249.2|9237.2|9251.5|9239.5|9251.5|9239.5|9247.1|9235.1|0
1684349400000|2023-05-17 18:50:00|9251.4|9239.4|9247.2|9235.2|9251.5|9239.5|9247|9235|0
1684349700000|2023-05-17 18:55:00|9247.1|9235.1|9244.9|9232.9|9247.1|9235.1|9244.9|9232.9|0
1684350000000|2023-05-17 19:00:00|9245|9233|9247.2|9235.2|9249.3|9237.3|9242.8|9230.8|0
1684350300000|2023-05-17 19:05:00|9249.3|9237.3|9251.5|9239.5|9253.6|9241.6|9247.2|9235.2|0
1684350600000|2023-05-17 19:10:00|9251.3|9239.3|9251.3|9239.3|9253.5|9241.5|9251.3|9239.3|0
1684350900000|2023-05-17 19:15:00|9251.4|9239.4|9253.4|9241.4|9255.6|9243.6|9251.3|9239.3|0
1684351200000|2023-05-17 19:20:00|9251.3|9239.3|9246.8|9234.8|9253.4|9241.4|9244.7|9232.7|0
1684351500000|2023-05-17 19:25:00|9246.7|9234.7|9248.8|9236.8|9248.9|9236.9|9244.7|9232.7|0
1684351800000|2023-05-17 19:30:00|9248.9|9236.9|9250.9|9238.9|9253.2|9241.2|9248.8|9236.8|0
1684352100000|2023-05-17 19:35:00|9250.8|9238.8|9253|9241|9253.1|9241.1|9250.8|9238.8|0
1684352400000|2023-05-17 19:40:00|9252.9|9240.9|9253.2|9241.2|9255.3|9243.3|9250.8|9238.8|0
1684352700000|2023-05-17 19:45:00|9253.1|9241.1|9257.6|9245.6|9257.6|9245.6|9253.1|9241.1|0
1684353000000|2023-05-17 19:50:00|9257.7|9245.7|9257.5|9245.5|9257.7|9245.7|9253.3|9241.3|0
1684353300000|2023-05-17 19:55:00|9257.6|9245.6|9257.5|9245.5|9259.8|9247.8|9257.2|9245.2|0
1684353600000|2023-05-17 20:00:00|9262.2|9250.2|9256.7|9244.7|9262.2|9250.2|9255.6|9243.6|0
1684353900000|2023-05-17 20:05:00|9257.3|9245.3|9256.7|9244.7|9258.8|9246.8|9256|9244|0
1684354200000|2023-05-17 20:10:00|9256|9244|9257.7|9245.7|9258.8|9246.8|9256|9244|0
1684354500000|2023-05-17 20:15:00|9257.3|9245.3|9259.4|9247.4|9259.4|9247.4|9257.3|9245.3|0
1684354800000|2023-05-17 20:20:00|9259.5|9247.5|9261.6|9249.6|9262.8|9250.8|9259.5|9247.5|0
1684355100000|2023-05-17 20:25:00|9261.1|9249.1|9258.8|9246.8|9261.4|9249.4|9258.4|9246.4|0
1684355400000|2023-05-17 20:30:00|9258.4|9246.4|9256.7|9244.7|9258.4|9246.4|9256.7|9244.7|0
1684355700000|2023-05-17 20:35:00|9257.3|9245.3|9258.4|9246.4|9258.8|9246.8|9257.3|9245.3|0
1684356000000|2023-05-17 20:40:00|9258.8|9246.8|9258|9246|9259.4|9247.4|9257.7|9245.7|0
1684356300000|2023-05-17 20:45:00|9258.4|9246.4|9257.7|9245.7|9258.4|9246.4|9257.7|9245.7|0
1684356600000|2023-05-17 20:50:00|9258|9246|9257.3|9245.3|9258.8|9246.8|9257.3|9245.3|0
1684356900000|2023-05-17 20:55:00|9257.7|9245.7|9258.4|9246.4|9258.6|9246.6|9256.9|9244.9|0
1684357200000|2023-05-17 21:00:00|9258.2|9246.2|9257.3|9245.3|9258.2|9246.2|9256.5|9244.5|0
1684357500000|2023-05-17 21:05:00|9257.5|9245.5|9258.2|9246.2|9258.2|9246.2|9256.9|9244.9|0
1684357800000|2023-05-17 21:10:00|9258.8|9246.8|9258.4|9246.4|9259.9|9247.9|9258.4|9246.4|0
1684358100000|2023-05-17 21:15:00|9258.6|9246.6|9260.1|9248.1|9260.5|9248.5|9258.6|9246.6|0
1684358400000|2023-05-17 21:20:00|9259.9|9247.9|9260.1|9248.1|9260.5|9248.5|9259.9|9247.9|0
1684358700000|2023-05-17 21:25:00|9259.9|9247.9|9259.9|9247.9|9260.5|9248.5|9259.7|9247.7|0
1684359000000|2023-05-17 21:30:00|9260.1|9248.1|9259.9|9247.9|9260.1|9248.1|9259.9|9247.9|0
1684359900000|2023-05-17 21:45:00|9259.5|9247.5|9260.2|9248.2|9260.2|9248.2|9259.4|9247.4|0
1684360200000|2023-05-17 21:50:00|9260.4|9248.4|9260.4|9248.4|9260.4|9248.4|9260.4|9248.4|0
1684360500000|2023-05-17 21:55:00|9260.2|9248.2|9260|9248|9260.2|9248.2|9260|9248|0
1684360800000|2023-05-17 22:00:00|9259.2|9247.2|9254.9|9242.9|9259.2|9247.2|9254.9|9242.9|0
1684361100000|2023-05-17 22:05:00|9255.5|9243.5|9251.7|9239.7|9256|9244|9251.1|9239.1|0
1684361400000|2023-05-17 22:10:00|9251.1|9239.1|9254.5|9242.5|9254.9|9242.9|9251.1|9239.1|0
1684361700000|2023-05-17 22:15:00|9254.9|9242.9|9253.2|9241.2|9254.9|9242.9|9253.2|9241.2|0
1684362000000|2023-05-17 22:20:00|9253.6|9241.6|9254.9|9242.9|9254.9|9242.9|9253.2|9241.2|0
1684362300000|2023-05-17 22:25:00|9254.5|9242.5|9255.8|9243.8|9256|9244|9254.5|9242.5|0
1684362600000|2023-05-17 22:30:00|9256|9244|9256|9244|9256.6|9244.6|9254.9|9242.9|0
1684362900000|2023-05-17 22:35:00|9255.8|9243.8|9254.5|9242.5|9256|9244|9253.8|9241.8|0
1684363200000|2023-05-17 22:40:00|9254.1|9242.1|9254.5|9242.5|9254.5|9242.5|9253.8|9241.8|0
1684363500000|2023-05-17 22:45:00|9253.8|9241.8|9255.5|9243.5|9255.5|9243.5|9253.2|9241.2|0
1684363800000|2023-05-17 22:50:00|9255.1|9243.1|9255.1|9243.1|9255.5|9243.5|9254.9|9242.9|0
1684364100000|2023-05-17 22:55:00|9255.5|9243.5|9254.9|9242.9|9255.5|9243.5|9254.7|9242.7|0
1684364400000|2023-05-17 23:00:00|9254.7|9242.7|9253.8|9241.8|9254.9|9242.9|9253.2|9241.2|0
1684364700000|2023-05-17 23:05:00|9253.2|9241.2|9253.8|9241.8|9254.5|9242.5|9253.2|9241.2|0
1684365000000|2023-05-17 23:10:00|9253.6|9241.6|9253.8|9241.8|9254.5|9242.5|9252.8|9240.8|0
1684365300000|2023-05-17 23:15:00|9253.2|9241.2|9252.8|9240.8|9253.8|9241.8|9252.8|9240.8|0
1684365600000|2023-05-17 23:20:00|9252.4|9240.4|9253.6|9241.6|9253.8|9241.8|9252.1|9240.1|0
1684365900000|2023-05-17 23:25:00|9253.2|9241.2|9254.9|9242.9|9254.9|9242.9|9253.2|9241.2|0
1684366200000|2023-05-17 23:30:00|9254.7|9242.7|9254.9|9242.9|9254.9|9242.9|9254.5|9242.5|0
1684366500000|2023-05-17 23:35:00|9255.1|9243.1|9253.8|9241.8|9255.5|9243.5|9253.8|9241.8|0
1684366800000|2023-05-17 23:40:00|9254.1|9242.1|9254.5|9242.5|9254.9|9242.9|9253.8|9241.8|0
1684367100000|2023-05-17 23:45:00|9253.8|9241.8|9254.9|9242.9|9256|9244|9253.8|9241.8|0
1684367400000|2023-05-17 23:50:00|9254.5|9242.5|9253.8|9241.8|9254.9|9242.9|9253.2|9241.2|0
1684367700000|2023-05-17 23:55:00|9253.6|9241.6|9256|9244|9256|9244|9253.2|9241.2|0
1684368000000|2023-05-18 00:00:00|9255.5|9243.5|9253.8|9241.8|9256|9244|9253.8|9241.8|0
1684368300000|2023-05-18 00:05:00|9253.9|9241.9|9256.6|9244.6|9258.3|9246.3|9253.9|9241.9|0
1684368600000|2023-05-18 00:10:00|9257.2|9245.2|9257.6|9245.6|9258|9246|9255.5|9243.5|0
1684368900000|2023-05-18 00:15:00|9258|9246|9258.7|9246.7|9259.3|9247.3|9255.1|9243.1|0
1684369200000|2023-05-18 00:20:00|9260.8|9248.8|9262.8|9250.8|9262.9|9250.9|9260.8|9248.8|0
1684369500000|2023-05-18 00:25:00|9262.9|9250.9|9264.9|9252.9|9265|9253|9262.8|9250.8|0
1684369800000|2023-05-18 00:30:00|9265|9253|9262.8|9250.8|9267|9255|9260.7|9248.7|0
1684370100000|2023-05-18 00:35:00|9260.7|9248.7|9260.7|9248.7|9260.7|9248.7|9258.6|9246.6|0
1684370400000|2023-05-18 00:40:00|9258.6|9246.6|9258.6|9246.6|9260.7|9248.7|9258.6|9246.6|0
1684370700000|2023-05-18 00:45:00|9256.5|9244.5|9258.6|9246.6|9258.6|9246.6|9256.5|9244.5|0
1684371000000|2023-05-18 00:50:00|9259.7|9247.7|9258.6|9246.6|9260.7|9248.7|9258.6|9246.6|0
1684371300000|2023-05-18 00:55:00|9260.7|9248.7|9256.5|9244.5|9260.7|9248.7|9256.5|9244.5|0
1684371600000|2023-05-18 01:00:00|9256.4|9244.4|9256.5|9244.5|9258.6|9246.6|9254.4|9242.4|0
1684371900000|2023-05-18 01:05:00|9258.6|9246.6|9256.5|9244.5|9258.6|9246.6|9256.5|9244.5|0
1684372200000|2023-05-18 01:10:00|9257.5|9245.5|9256.5|9244.5|9258.6|9246.6|9254.4|9242.4|0
1684372800000|2023-05-18 01:20:00|9258.5|9246.5|9258.6|9246.6|9258.6|9246.6|9256.5|9244.5|0
1684373100000|2023-05-18 01:25:00|9258.5|9246.5|9256.5|9244.5|9258.5|9246.5|9256.4|9244.4|0
1684373400000|2023-05-18 01:30:00|9258.6|9246.6|9254.4|9242.4|9258.6|9246.6|9254.3|9242.3|0
1684373700000|2023-05-18 01:35:00|9254.3|9242.3|9254.3|9242.3|9256.5|9244.5|9254.3|9242.3|0
1684374000000|2023-05-18 01:40:00|9253.3|9241.3|9252.2|9240.2|9254.3|9242.3|9252.2|9240.2|0
1684374300000|2023-05-18 01:45:00|9253.2|9241.2|9256.4|9244.4|9256.4|9244.4|9252.2|9240.2|0
1684374600000|2023-05-18 01:50:00|9256.5|9244.5|9256.4|9244.4|9256.5|9244.5|9254.3|9242.3|0
1684374900000|2023-05-18 01:55:00|9254.3|9242.3|9254.3|9242.3|9256.4|9244.4|9254.3|9242.3|0
1684375200000|2023-05-18 02:00:00|9255.4|9243.4|9256.4|9244.4|9256.4|9244.4|9254.3|9242.3|0
1684375800000|2023-05-18 02:10:00|9254.3|9242.3|9256.4|9244.4|9256.4|9244.4|9254.3|9242.3|0
1684376100000|2023-05-18 02:15:00|9256.5|9244.5|9258.6|9246.6|9258.6|9246.6|9256.4|9244.4|0
1684376400000|2023-05-18 02:20:00|9258.5|9246.5|9258.6|9246.6|9258.6|9246.6|9258.5|9246.5|0
1684376700000|2023-05-18 02:25:00|9258.5|9246.5|9258.5|9246.5|9258.6|9246.6|9258.5|9246.5|0
1684377000000|2023-05-18 02:30:00|9258.6|9246.6|9258.6|9246.6|9258.6|9246.6|9258.5|9246.5|0
1684377300000|2023-05-18 02:35:00|9258.5|9246.5|9256.4|9244.4|9258.5|9246.5|9256.4|9244.4|0
1684377600000|2023-05-18 02:40:00|9256.5|9244.5|9258.6|9246.6|9258.6|9246.6|9256.4|9244.4|0
1684377900000|2023-05-18 02:45:00|9258.5|9246.5|9258.6|9246.6|9258.6|9246.6|9258.5|9246.5|0
1684378200000|2023-05-18 02:50:00|9260.7|9248.7|9261.8|9249.8|9262.8|9250.8|9260.7|9248.7|0
1684378500000|2023-05-18 02:55:00|9260.7|9248.7|9260.7|9248.7|9262.8|9250.8|9260.7|9248.7|0
1684378800000|2023-05-18 03:00:00|9260.8|9248.8|9262.8|9250.8|9262.8|9250.8|9260.7|9248.7|0
1684379100000|2023-05-18 03:05:00|9262.9|9250.9|9262.9|9250.9|9262.9|9250.9|9262.8|9250.8|0
1684379400000|2023-05-18 03:10:00|9262.8|9250.8|9260.8|9248.8|9262.9|9250.9|9260.8|9248.8|0
1684379700000|2023-05-18 03:15:00|9262.9|9250.9|9262.9|9250.9|9262.9|9250.9|9262.9|9250.9|0
1684380000000|2023-05-18 03:20:00|9260.8|9248.8|9260.8|9248.8|9260.8|9248.8|9260.8|9248.8|0
1684380600000|2023-05-18 03:30:00|9260.7|9248.7|9258.7|9246.7|9260.8|9248.8|9258.7|9246.7|0
1684380900000|2023-05-18 03:35:00|9260.8|9248.8|9258.7|9246.7|9260.8|9248.8|9258.6|9246.6|0
1684381200000|2023-05-18 03:40:00|9258.6|9246.6|9256.6|9244.6|9258.7|9246.7|9256.6|9244.6|0
1684381800000|2023-05-18 03:50:00|9256.5|9244.5|9258.6|9246.6|9258.7|9246.7|9256.5|9244.5|0
1684382400000|2023-05-18 04:00:00|9256.5|9244.5|9258.6|9246.6|9258.6|9246.6|9256.5|9244.5|0
1684382700000|2023-05-18 04:05:00|9258.5|9246.5|9260.7|9248.7|9260.7|9248.7|9258.5|9246.5|0
1684383000000|2023-05-18 04:10:00|9258.6|9246.6|9258.6|9246.6|9260.7|9248.7|9258.6|9246.6|0
1684383600000|2023-05-18 04:20:00|9260.7|9248.7|9260.7|9248.7|9260.7|9248.7|9260.7|9248.7|0
1684385100000|2023-05-18 04:45:00|9258.6|9246.6|9258.6|9246.6|9258.6|9246.6|9258.6|9246.6|0
1684385400000|2023-05-18 04:50:00|9260.7|9248.7|9260.8|9248.8|9260.8|9248.8|9260.7|9248.7|0
1684385700000|2023-05-18 04:55:00|9260.7|9248.7|9260.7|9248.7|9260.8|9248.8|9260.7|9248.7|0
1684386000000|2023-05-18 05:00:00|9258.6|9246.6|9260.7|9248.7|9260.7|9248.7|9258.6|9246.6|0
1684386900000|2023-05-18 05:15:00|9260.8|9248.8|9262.7|9250.7|9262.8|9250.8|9260.7|9248.7|0
1684387200000|2023-05-18 05:20:00|9260.6|9248.6|9260.5|9248.5|9260.6|9248.6|9260.5|9248.5|0
1684387500000|2023-05-18 05:25:00|9260.6|9248.6|9260.6|9248.6|9260.6|9248.6|9260.5|9248.5|0
1684387800000|2023-05-18 05:30:00|9258.5|9246.5|9258.5|9246.5|9258.5|9246.5|9258.5|9246.5|0
1684388100000|2023-05-18 05:35:00|9256.4|9244.4|9254.4|9242.4|9256.5|9244.5|9254.4|9242.4|0
1684388400000|2023-05-18 05:40:00|9256.5|9244.5|9254.4|9242.4|9256.5|9244.5|9252.3|9240.3|0
1684388700000|2023-05-18 05:45:00|9252.3|9240.3|9252.3|9240.3|9254.4|9242.4|9252.3|9240.3|0
1684389000000|2023-05-18 05:50:00|9250.3|9238.3|9252.3|9240.3|9252.3|9240.3|9248.2|9236.2|0
1684389300000|2023-05-18 05:55:00|9250.2|9238.2|9250.3|9238.3|9252.3|9240.3|9250.2|9238.2|0
1684389600000|2023-05-18 06:00:00|9250.2|9238.2|9239.5|9234.5|9250.3|9241.5|9233|9228|26
1684389900000|2023-05-18 06:05:00|9240|9235|9244|9239|9244|9239|9234|9229|16
1684390200000|2023-05-18 06:10:00|9243.5|9238.5|9247.5|9242.5|9248|9243|9242|9237|8
1684390500000|2023-05-18 06:15:00|9250|9245|9247.5|9242.5|9250|9245|9247|9242|10
1684390800000|2023-05-18 06:20:00|9248|9243|9249|9244|9250.5|9245.5|9246.5|9241.5|20
1684391100000|2023-05-18 06:25:00|9247.5|9242.5|9248.5|9243.5|9248.5|9243.5|9247.5|9242.5|48
1684391400000|2023-05-18 06:30:00|9249|9244|9247.5|9242.5|9249.5|9244.5|9247.5|9242.5|14
1684391700000|2023-05-18 06:35:00|9246.5|9241.5|9247|9242|9248|9243|9244|9239|17
1684392000000|2023-05-18 06:40:00|9247.5|9242.5|9242|9237|9247.5|9242.5|9241.5|9236.5|9
1684392300000|2023-05-18 06:45:00|9241.5|9236.5|9236|9231|9241.5|9236.5|9235.5|9230.5|12
1684392600000|2023-05-18 06:50:00|9240.5|9235.5|9240|9235|9249.5|9244.5|9240|9235|31
1684392900000|2023-05-18 06:55:00|9240.5|9235.5|9249.5|9244.5|9252.5|9247.5|9240.5|9235.5|22
1684393200000|2023-05-18 07:00:00|9250|9245|9261|9256|9268.5|9263.5|9243.5|9238.5|309
1684393500000|2023-05-18 07:05:00|9261.5|9256.5|9253.5|9248.5|9264|9259|9248.5|9243.5|198
1684393800000|2023-05-18 07:10:00|9254|9249|9265.5|9260.5|9265.5|9260.5|9254|9249|114
1684394100000|2023-05-18 07:15:00|9265|9260|9262.5|9257.5|9269|9264|9261|9256|131
1684394400000|2023-05-18 07:20:00|9262|9257|9252|9247|9262|9257|9249.5|9244.5|100
1684394700000|2023-05-18 07:25:00|9251.5|9246.5|9252|9247|9254|9249|9247.5|9242.5|88
1684395000000|2023-05-18 07:30:00|9252.5|9247.5|9251|9246|9259|9254|9250.5|9245.5|57
1684395300000|2023-05-18 07:35:00|9251.5|9246.5|9251.5|9246.5|9252|9247|9244|9239|55
1684395600000|2023-05-18 07:40:00|9253|9248|9254.5|9249.5|9256.5|9251.5|9251|9246|55
1684395900000|2023-05-18 07:45:00|9255.5|9250.5|9259.5|9254.5|9261|9256|9254.5|9249.5|40
1684396200000|2023-05-18 07:50:00|9259|9254|9266.5|9261.5|9267.5|9262.5|9259|9254|71
1684396500000|2023-05-18 07:55:00|9265.5|9260.5|9267|9262|9267.5|9262.5|9262.5|9257.5|246
1684396800000|2023-05-18 08:00:00|9267.5|9262.5|9277.5|9272.5|9277.5|9272.5|9267|9262|156
1684397100000|2023-05-18 08:05:00|9277|9272|9283.5|9278.5|9285.5|9280.5|9275.5|9270.5|172
1684397400000|2023-05-18 08:10:00|9284|9279|9275|9270|9285.5|9280.5|9270|9265|86
1684397700000|2023-05-18 08:15:00|9275.5|9270.5|9264.5|9259.5|9275.5|9270.5|9263.5|9258.5|94
1684398000000|2023-05-18 08:20:00|9263.5|9258.5|9264.5|9259.5|9269.5|9264.5|9263|9258|85
1684398300000|2023-05-18 08:25:00|9264|9259|9268|9263|9268.5|9263.5|9264|9259|38
1684398600000|2023-05-18 08:30:00|9267.5|9262.5|9268.5|9263.5|9270.5|9265.5|9266.5|9261.5|30
1684398900000|2023-05-18 08:35:00|9268|9263|9263|9258|9269.5|9264.5|9262|9257|60
1684399200000|2023-05-18 08:40:00|9262.5|9257.5|9263|9258|9264|9259|9258.5|9253.5|60
1684399500000|2023-05-18 08:45:00|9262.5|9257.5|9265.5|9260.5|9266.5|9261.5|9262|9257|170
1684399800000|2023-05-18 08:50:00|9265|9260|9262.5|9257.5|9267.5|9262.5|9261.5|9256.5|48
1684400100000|2023-05-18 08:55:00|9262|9257|9262.5|9257.5|9265.5|9260.5|9260.5|9255.5|53
1684400400000|2023-05-18 09:00:00|9263.5|9258.5|9260.5|9255.5|9263.5|9258.5|9255|9250|81
1684400700000|2023-05-18 09:05:00|9260|9255|9261.5|9256.5|9261.5|9256.5|9258.5|9253.5|77
1684401000000|2023-05-18 09:10:00|9260.5|9255.5|9260.5|9255.5|9263.5|9258.5|9259.5|9254.5|76
1684401300000|2023-05-18 09:15:00|9261.5|9256.5|9257.5|9252.5|9261.5|9256.5|9255|9250|247
1684401600000|2023-05-18 09:20:00|9256.5|9251.5|9250.5|9245.5|9257.5|9252.5|9248.5|9243.5|196
1684401900000|2023-05-18 09:25:00|9250|9245|9247|9242|9250.5|9245.5|9246.5|9241.5|319
1684402200000|2023-05-18 09:30:00|9246.5|9241.5|9250|9245|9250|9245|9246|9241|154
1684402500000|2023-05-18 09:35:00|9249.5|9244.5|9253|9248|9253|9248|9249.5|9244.5|138
1684402800000|2023-05-18 09:40:00|9252.5|9247.5|9261.5|9256.5|9262.5|9257.5|9252.5|9247.5|97
1684403100000|2023-05-18 09:45:00|9261|9256|9261.5|9256.5|9263|9258|9260.5|9255.5|110
1684403400000|2023-05-18 09:50:00|9262|9257|9264.5|9259.5|9265.5|9260.5|9261|9256|83
1684403700000|2023-05-18 09:55:00|9265|9260|9265.5|9260.5|9267.5|9262.5|9265|9260|136
1684404000000|2023-05-18 10:00:00|9264.5|9259.5|9267|9262|9269.5|9264.5|9264.5|9259.5|130
1684404300000|2023-05-18 10:05:00|9267.5|9262.5|9262|9257|9267.5|9262.5|9261|9256|70
1684404600000|2023-05-18 10:10:00|9262.5|9257.5|9264.5|9259.5|9264.5|9259.5|9261.5|9256.5|60
1684404900000|2023-05-18 10:15:00|9264|9259|9263|9258|9266|9261|9262|9257|72
1684405200000|2023-05-18 10:20:00|9263.5|9258.5|9263.5|9258.5|9265.5|9260.5|9263|9258|54
1684405500000|2023-05-18 10:25:00|9264|9259|9268.5|9263.5|9268.5|9263.5|9264|9259|59
1684405800000|2023-05-18 10:30:00|9269|9264|9270.5|9265.5|9270.5|9265.5|9266.5|9261.5|47
1684406100000|2023-05-18 10:35:00|9270|9265|9271.5|9266.5|9272.5|9267.5|9268.5|9263.5|106
1684406400000|2023-05-18 10:40:00|9272|9267|9273|9268|9274|9269|9269|9264|44
1684406700000|2023-05-18 10:45:00|9273.5|9268.5|9273.5|9268.5|9278.5|9273.5|9273.5|9268.5|125
1684407000000|2023-05-18 10:50:00|9273|9268|9274.5|9269.5|9276.5|9271.5|9273|9268|132
1684407300000|2023-05-18 10:55:00|9274|9269|9277|9272|9277.5|9272.5|9272.5|9267.5|119
1684407600000|2023-05-18 11:00:00|9276.5|9271.5|9280.9|9275.9|9281.9|9276.9|9275.9|9270.9|46
1684407900000|2023-05-18 11:05:00|9280.4|9275.4|9279.9|9274.9|9284.9|9279.9|9279.9|9274.9|122
1684408200000|2023-05-18 11:10:00|9280.4|9275.4|9279.9|9274.9|9281.9|9276.9|9278.4|9273.4|65
1684408500000|2023-05-18 11:15:00|9281.4|9276.4|9280.9|9275.9|9281.4|9276.4|9278.9|9273.9|66
1684408800000|2023-05-18 11:20:00|9280.4|9275.4|9276.4|9271.4|9281.9|9276.9|9276.4|9271.4|120
1684409100000|2023-05-18 11:25:00|9276.9|9271.9|9275.4|9270.4|9280.4|9275.4|9273.9|9268.9|60
1684409400000|2023-05-18 11:30:00|9274.9|9269.9|9276.4|9271.4|9277.4|9272.4|9273.9|9268.9|61
1684409700000|2023-05-18 11:35:00|9275.9|9270.9|9278.9|9273.9|9279.4|9274.4|9275.4|9270.4|46
1684410000000|2023-05-18 11:40:00|9279.6|9274.6|9274.6|9269.6|9279.6|9274.6|9273.6|9268.6|53
1684410300000|2023-05-18 11:45:00|9274.1|9269.1|9275.1|9270.1|9275.6|9270.6|9272.1|9267.1|57
1684410600000|2023-05-18 11:50:00|9274.1|9269.1|9272.1|9267.1|9275.1|9270.1|9271.1|9266.1|48
1684410900000|2023-05-18 11:55:00|9271.6|9266.6|9269.1|9264.1|9273.6|9268.6|9268.1|9263.1|40
1684411200000|2023-05-18 12:00:00|9269.6|9264.6|9267.6|9262.6|9269.6|9264.6|9267.1|9262.1|34
1684411500000|2023-05-18 12:05:00|9267.1|9262.1|9268.1|9263.1|9269.1|9264.1|9265.6|9260.6|31
1684411800000|2023-05-18 12:10:00|9269.1|9264.1|9269.6|9264.6|9270.1|9265.1|9268.1|9263.1|46
1684412100000|2023-05-18 12:15:00|9270.1|9265.1|9263.1|9258.1|9270.1|9265.1|9263.1|9258.1|90
1684412400000|2023-05-18 12:20:00|9262.6|9257.6|9263.1|9258.1|9265.6|9260.6|9262.6|9257.6|128
1684412700000|2023-05-18 12:25:00|9264.1|9259.1|9264.6|9259.6|9265.1|9260.1|9262.6|9257.6|45
1684413000000|2023-05-18 12:30:00|9265.1|9260.1|9268.6|9263.6|9269.6|9264.6|9265.1|9260.1|29
1684413300000|2023-05-18 12:35:00|9269.1|9264.1|9267.6|9262.6|9272.1|9267.1|9267.1|9262.1|23
1684413600000|2023-05-18 12:40:00|9267.1|9262.1|9269.6|9264.6|9269.6|9264.6|9264.6|9259.6|101
1684413900000|2023-05-18 12:45:00|9269.1|9264.1|9268.6|9263.6|9271.6|9266.6|9267.6|9262.6|107
1684414200000|2023-05-18 12:50:00|9268.1|9263.1|9265.6|9260.6|9268.6|9263.6|9261.1|9256.1|115
1684414500000|2023-05-18 12:55:00|9265.1|9260.1|9255.1|9250.1|9265.6|9260.6|9254.6|9249.6|97
1684414800000|2023-05-18 13:00:00|9254.6|9249.6|9253.6|9248.6|9257.1|9252.1|9252.6|9247.6|53
1684415100000|2023-05-18 13:05:00|9253.1|9248.1|9255.1|9250.1|9256.1|9251.1|9249.1|9244.1|40
1684415400000|2023-05-18 13:10:00|9255.6|9250.6|9249.1|9244.1|9255.6|9250.6|9248.6|9243.6|124
1684415700000|2023-05-18 13:15:00|9248.6|9243.6|9250.6|9245.6|9252.6|9247.6|9247.6|9242.6|31
1684416000000|2023-05-18 13:20:00|9250.1|9245.1|9245.6|9240.6|9250.1|9245.1|9244.6|9239.6|69
1684416300000|2023-05-18 13:25:00|9245.1|9240.1|9243.1|9238.1|9246.1|9241.1|9242.1|9237.1|33
1684416600000|2023-05-18 13:30:00|9243.6|9238.6|9235.6|9230.6|9243.6|9238.6|9234.6|9229.6|58
1684416900000|2023-05-18 13:35:00|9235.1|9230.1|9230.6|9225.6|9235.1|9230.1|9227.1|9222.1|183
1684417200000|2023-05-18 13:40:00|9230.1|9225.1|9229.1|9224.1|9231.1|9226.1|9227.6|9222.6|37
1684417500000|2023-05-18 13:45:00|9229.6|9224.6|9223.1|9218.1|9230.6|9225.6|9223.1|9218.1|51
1684417800000|2023-05-18 13:50:00|9222.6|9217.6|9217.1|9212.1|9222.6|9217.6|9216.6|9211.6|61
1684418100000|2023-05-18 13:55:00|9216.6|9211.6|9216.6|9211.6|9218.1|9213.1|9213.6|9208.6|59
1684418400000|2023-05-18 14:00:00|9217.1|9212.1|9207.1|9202.1|9217.1|9212.1|9206.6|9201.6|50
1684418700000|2023-05-18 14:05:00|9207.6|9202.6|9218.6|9213.6|9218.6|9213.6|9203.6|9198.6|92
1684419000000|2023-05-18 14:10:00|9218.4|9213.4|9216.4|9211.4|9224.4|9219.4|9216.4|9211.4|146
1684419300000|2023-05-18 14:15:00|9215.9|9210.9|9218.4|9213.4|9222.9|9217.9|9213.4|9208.4|72
1684419600000|2023-05-18 14:20:00|9218.9|9213.9|9218.9|9213.9|9222.4|9217.4|9217.4|9212.4|58
1684419900000|2023-05-18 14:25:00|9218.4|9213.4|9216.4|9211.4|9218.4|9213.4|9213.4|9208.4|59
1684420200000|2023-05-18 14:30:00|9215.9|9210.9|9221.4|9216.4|9221.9|9216.9|9213.9|9208.9|42
1684420500000|2023-05-18 14:35:00|9221.9|9216.9|9220.4|9215.4|9222.4|9217.4|9216.9|9211.9|52
1684420800000|2023-05-18 14:40:00|9219.9|9214.9|9215.9|9210.9|9219.9|9214.9|9213.9|9208.9|48
1684421100000|2023-05-18 14:45:00|9215.4|9210.4|9211.9|9206.9|9217.9|9212.9|9211.9|9206.9|57
1684421400000|2023-05-18 14:50:00|9211.4|9206.4|9206.9|9201.9|9213.4|9208.4|9206.4|9201.4|68
1684421700000|2023-05-18 14:55:00|9206.4|9201.4|9209.9|9204.9|9209.9|9204.9|9205.9|9200.9|53
1684422000000|2023-05-18 15:00:00|9209.4|9204.4|9211.4|9206.4|9211.4|9206.4|9208.9|9203.9|88
1684422300000|2023-05-18 15:05:00|9211.9|9206.9|9214.9|9209.9|9214.9|9209.9|9210.4|9205.4|96
1684422600000|2023-05-18 15:10:00|9214.4|9209.4|9217.9|9212.9|9218.4|9213.4|9213.9|9208.9|118
1684422900000|2023-05-18 15:15:00|9217.4|9212.4|9228.4|9223.4|9229.9|9224.9|9217.4|9212.4|59
1684423200000|2023-05-18 15:20:00|9227.9|9222.9|9228.4|9223.4|9231.4|9226.4|9226.4|9221.4|112
1684423500000|2023-05-18 15:25:00|9228.9|9223.9|9230.4|9225.4|9230.9|9225.9|9227.4|9222.4|122
1684423800000|2023-05-18 15:30:00|9231.4|9224.4|9215.4|9208.4|9231.4|9225.4|9214.4|9207.4|318
1684424100000|2023-05-18 15:35:00|9214.4|9209.4|9220.4|9213.4|9221.4|9215.4|9214.4|9207.4|84
1684424400000|2023-05-18 15:40:00|9219.4|9212.4|9216.4|9209.4|9219.4|9212.4|9216.4|9209.4|21
1684424700000|2023-05-18 15:45:00|9217.4|9210.4|9220.4|9213.4|9221.4|9214.4|9217.4|9210.4|37
1684425000000|2023-05-18 15:50:00|9221.4|9212.4|9220.4|9213.4|9222.4|9215.4|9220.4|9212.4|4
1684425300000|2023-05-18 15:55:00|9221.4|9214.4|9215.4|9208.4|9221.4|9214.4|9214.4|9207.4|26
1684425600000|2023-05-18 16:00:00|9214.4|9207.4|9212.4|9204.4|9215.4|9209.4|9211.4|9204.4|7
1684425900000|2023-05-18 16:05:00|9211.4|9205.4|9209.4|9203.4|9212.4|9205.4|9205.4|9198.4|1
1684426200000|2023-05-18 16:10:00|9210.4|9202.4|9204.4|9197.4|9212.4|9205.4|9204.4|9197.4|5
1684426500000|2023-05-18 16:15:00|9203.4|9195.4|9204.4|9197.4|9207.4|9199.4|9200.4|9194.4|15
1684426800000|2023-05-18 16:20:00|9203.4|9198.4|9204.4|9196.4|9205.4|9199.4|9202.4|9194.4|53
1684427100000|2023-05-18 16:25:00|9203.4|9195.4|9201.4|9193.4|9203.4|9195.4|9199.4|9192.4|10
1684427400000|2023-05-18 16:30:00|9200.4|9194.4|9204.4|9197.4|9204.4|9197.4|9200.4|9194.4|66
1684427700000|2023-05-18 16:35:00|9205.4|9196.4|9203.4|9197.4|9208.4|9200.4|9203.4|9196.4|74
1684428000000|2023-05-18 16:40:00|9204.4|9198.4|9207.4|9199.4|9207.4|9199.4|9203.4|9196.4|46
1684428300000|2023-05-18 16:45:00|9206.4|9197.4|9205.4|9198.4|9207.4|9198.4|9204.4|9197.4|3
1684428600000|2023-05-18 16:50:00|9204.4|9197.4|9206.4|9199.4|9207.4|9199.4|9203.4|9196.4|2
1684428900000|2023-05-18 16:55:00|9205.4|9197.4|9204.4|9196.4|9205.4|9198.4|9201.4|9194.4|9
1684429200000|2023-05-18 17:00:00|9205.4|9197.4|9205.4|9196.4|9208.4|9200.4|9204.4|9196.4|22
1684429500000|2023-05-18 17:05:00|9206.4|9197.4|9208.4|9202.4|9209.4|9202.4|9205.4|9197.4|7
1684429800000|2023-05-18 17:10:00|9206.4|9200.4|9206.4|9197.4|9208.4|9200.4|9205.4|9196.4|38
1684430100000|2023-05-18 17:15:00|9207.4|9198.4|9211.4|9202.4|9212.4|9202.4|9205.4|9197.4|1
1684430400000|2023-05-18 17:20:00|9214.4|9203.4|9214.4|9205.4|9214.4|9206.4|9210.4|9203.4|9
1684430700000|2023-05-18 17:25:00|9213.4|9206.4|9204.4|9195.4|9217.4|9211.4|9203.4|9195.4|9
1684431000000|2023-05-18 17:30:00|9203.4|9193.4|9205.4|9198.4|9208.4|9200.4|9202.4|9193.4|26
1684431300000|2023-05-18 17:35:00|9204.4|9199.4|9203.4|9197.4|9208.4|9201.4|9203.4|9196.4|26
1684431600000|2023-05-18 17:40:00|9202.4|9196.4|9201.4|9193.4|9203.4|9197.4|9199.4|9193.4|24
1684431900000|2023-05-18 17:45:00|9200.4|9192.4|9203.4|9195.4|9203.4|9195.4|9196.4|9189.4|15
1684432200000|2023-05-18 17:50:00|9202.4|9193.4|9196.4|9190.4|9204.4|9193.4|9195.4|9189.4|59
1684432500000|2023-05-18 17:55:00|9197.4|9189.4|9206.6|9194.6|9206.6|9195.4|9190.9|9185.4|60
1684432800000|2023-05-18 18:00:00|9206.5|9194.5|9206.6|9194.6|9208.8|9196.8|9204.4|9192.4|0
1684433100000|2023-05-18 18:05:00|9208.7|9196.7|9208.6|9196.6|9210.8|9198.8|9206.5|9194.5|0
1684433400000|2023-05-18 18:10:00|9208.7|9196.7|9210.8|9198.8|9210.8|9198.8|9206.6|9194.6|0
1684433700000|2023-05-18 18:15:00|9210.9|9198.9|9215.2|9203.2|9215.2|9203.2|9210.8|9198.8|0
1684434000000|2023-05-18 18:20:00|9215.3|9203.3|9217.4|9205.4|9217.5|9205.5|9215.2|9203.2|0
1684434300000|2023-05-18 18:25:00|9217.5|9205.5|9217.4|9205.4|9219.7|9207.7|9217.4|9205.4|0
1684434600000|2023-05-18 18:30:00|9217.5|9205.5|9221.7|9209.7|9221.7|9209.7|9217.4|9205.4|0
1684434900000|2023-05-18 18:35:00|9219.6|9207.6|9223.8|9211.8|9223.9|9211.9|9219.6|9207.6|0
1684435200000|2023-05-18 18:40:00|9221.7|9209.7|9223.7|9211.7|9223.8|9211.8|9221.7|9209.7|0
1684435500000|2023-05-18 18:45:00|9223.8|9211.8|9226|9214|9226|9214|9223.7|9211.7|0
1684435800000|2023-05-18 18:50:00|9225.9|9213.9|9225.9|9213.9|9226|9214|9223.8|9211.8|0
1684436100000|2023-05-18 18:55:00|9226|9214|9226|9214|9228.1|9216.1|9225.9|9213.9|0
1684436400000|2023-05-18 19:00:00|9228.1|9216.1|9225.9|9213.9|9228.2|9216.2|9225.9|9213.9|0
1684436700000|2023-05-18 19:05:00|9223.8|9211.8|9228.1|9216.1|9230.2|9218.2|9223.8|9211.8|0
1684437000000|2023-05-18 19:10:00|9228.2|9216.2|9230.3|9218.3|9230.4|9218.4|9228.2|9216.2|0
1684437300000|2023-05-18 19:15:00|9230.4|9218.4|9236.9|9224.9|9236.9|9224.9|9230.3|9218.3|0
1684437600000|2023-05-18 19:20:00|9236.8|9224.8|9234.5|9222.5|9236.8|9224.8|9234.5|9222.5|0
1684437900000|2023-05-18 19:25:00|9232.4|9220.4|9236.7|9224.7|9236.7|9224.7|9232.4|9220.4|0
1684438200000|2023-05-18 19:30:00|9236.8|9224.8|9238.9|9226.9|9238.9|9226.9|9236.7|9224.7|0
1684438500000|2023-05-18 19:35:00|9241|9229|9239.6|9227.6|9241|9229|9238.8|9226.8|0
1684438800000|2023-05-18 19:40:00|9239.5|9227.5|9244.8|9232.8|9244.8|9232.8|9239.5|9227.5|0
1684439100000|2023-05-18 19:45:00|9244.9|9232.9|9240.7|9228.7|9247.3|9235.3|9238.5|9226.5|0
1684439400000|2023-05-18 19:50:00|9240.8|9228.8|9244.9|9232.9|9247.2|9235.2|9240.7|9228.7|0
1684439700000|2023-05-18 19:55:00|9244.8|9232.8|9244.9|9232.9|9249.1|9237.1|9242.7|9230.7|0
1684440000000|2023-05-18 20:00:00|9245.3|9233.3|9245.3|9233.3|9247.6|9235.6|9242.1|9230.1|0
1684440300000|2023-05-18 20:05:00|9245.7|9233.7|9244.9|9232.9|9246.6|9234.6|9244.9|9232.9|0
1684440600000|2023-05-18 20:10:00|9245.3|9233.3|9245.9|9233.9|9245.9|9233.9|9244.9|9232.9|0
1684440900000|2023-05-18 20:15:00|9246|9234|9249.7|9237.7|9249.7|9237.7|9245.9|9233.9|0
1684441200000|2023-05-18 20:20:00|9249.8|9237.8|9248.9|9236.9|9250.4|9238.4|9247.6|9235.6|0
1684441500000|2023-05-18 20:25:00|9248.7|9236.7|9245.1|9233.1|9248.9|9236.9|9245.1|9233.1|0
1684441800000|2023-05-18 20:30:00|9245.3|9233.3|9247.4|9235.4|9247.8|9235.8|9245.1|9233.1|0
1684442100000|2023-05-18 20:35:00|9247.2|9235.2|9250.6|9238.6|9250.6|9238.6|9247.2|9235.2|0
1684442400000|2023-05-18 20:40:00|9250.8|9238.8|9252.7|9240.7|9252.7|9240.7|9250.6|9238.6|0
1684442700000|2023-05-18 20:45:00|9252.5|9240.5|9253.8|9241.8|9254.5|9242.5|9250.7|9238.7|0
1684443000000|2023-05-18 20:50:00|9253.4|9241.4|9253.8|9241.8|9254.5|9242.5|9252.8|9240.8|0
1684443300000|2023-05-18 20:55:00|9254.2|9242.2|9253.6|9241.6|9254.7|9242.7|9252.8|9240.8|0
1684443600000|2023-05-18 21:00:00|9253.4|9241.4|9254.7|9242.7|9254.7|9242.7|9253.4|9241.4|0
1684443900000|2023-05-18 21:05:00|9255.1|9243.1|9254.7|9242.7|9255.1|9243.1|9254.7|9242.7|0
1684444200000|2023-05-18 21:10:00|9254.5|9242.5|9254.9|9242.9|9254.9|9242.9|9254.5|9242.5|0
1684444500000|2023-05-18 21:15:00|9255.3|9243.3|9254.7|9242.7|9255.3|9243.3|9254.7|9242.7|0
1684444800000|2023-05-18 21:20:00|9255.1|9243.1|9255.3|9243.3|9255.3|9243.3|9254.9|9242.9|0
1684445100000|2023-05-18 21:25:00|9255.1|9243.1|9255.1|9243.1|9255.1|9243.1|9255.1|9243.1|0
1684445400000|2023-05-18 21:30:00|9255.3|9243.3|9255.7|9243.7|9255.9|9243.9|9255.3|9243.3|0
1684445700000|2023-05-18 21:35:00|9255.9|9243.9|9255.9|9243.9|9255.9|9243.9|9255.9|9243.9|0
1684446000000|2023-05-18 21:40:00|9256.1|9244.1|9255.9|9243.9|9256.6|9244.6|9255.7|9243.7|0
1684446300000|2023-05-18 21:45:00|9255.3|9243.3|9255.7|9243.7|9256.4|9244.4|9254.7|9242.7|0
1684446600000|2023-05-18 21:50:00|9256.4|9244.4|9256.8|9244.8|9256.8|9244.8|9255.5|9243.5|0
1684446900000|2023-05-18 21:55:00|9257|9245|9255.3|9243.3|9257|9245|9254.7|9242.7|0
1684447200000|2023-05-18 22:00:00|9254.7|9242.7|9253.8|9241.8|9255.7|9243.7|9250.4|9238.4|0
1684447500000|2023-05-18 22:05:00|9253.2|9241.2|9268.6|9256.6|9275.1|9263.1|9253.2|9241.2|0
1684447800000|2023-05-18 22:10:00|9268.7|9256.7|9274.8|9262.8|9274.8|9262.8|9266.5|9254.5|0
1684448100000|2023-05-18 22:15:00|9274.2|9262.2|9270.8|9258.8|9274.2|9262.2|9268.7|9256.7|0
1684448400000|2023-05-18 22:20:00|9270.3|9258.3|9266.8|9254.8|9271.2|9259.2|9266|9254|0
1684448700000|2023-05-18 22:25:00|9267|9255|9263.2|9251.2|9268.1|9256.1|9262.8|9250.8|0
1684449000000|2023-05-18 22:30:00|9263.7|9251.7|9263.2|9251.2|9265.6|9253.6|9263.2|9251.2|0
1684449300000|2023-05-18 22:35:00|9263.7|9251.7|9264.9|9252.9|9264.9|9252.9|9259.8|9247.8|0
1684449600000|2023-05-18 22:40:00|9264.5|9252.5|9263|9251|9265.3|9253.3|9261.5|9249.5|0
1684449900000|2023-05-18 22:45:00|9262.8|9250.8|9262.4|9250.4|9263.5|9251.5|9261.1|9249.1|0
1684450200000|2023-05-18 22:50:00|9262.8|9250.8|9265.1|9253.1|9266.2|9254.2|9262.6|9250.6|0
1684450500000|2023-05-18 22:55:00|9265.2|9253.2|9265.6|9253.6|9266.6|9254.6|9265.1|9253.1|0
1684450800000|2023-05-18 23:00:00|9265.4|9253.4|9261.8|9249.8|9265.6|9253.6|9261.8|9249.8|0
1684451100000|2023-05-18 23:05:00|9261.7|9249.7|9260.1|9248.1|9261.7|9249.7|9258|9246|0
1684451400000|2023-05-18 23:10:00|9260.7|9248.7|9260.1|9248.1|9261.1|9249.1|9259.7|9247.7|0
1684451700000|2023-05-18 23:15:00|9259.9|9247.9|9260.1|9248.1|9261.8|9249.8|9259.7|9247.7|0
1684452000000|2023-05-18 23:20:00|9260.3|9248.3|9260.1|9248.1|9261.1|9249.1|9259.9|9247.9|0
1684452300000|2023-05-18 23:25:00|9260.7|9248.7|9260.7|9248.7|9261.1|9249.1|9260.1|9248.1|0
1684452600000|2023-05-18 23:30:00|9260.3|9248.3|9256.9|9244.9|9260.3|9248.3|9255.6|9243.6|0
1684452900000|2023-05-18 23:35:00|9256.3|9244.3|9256.9|9244.9|9258.4|9246.4|9256.3|9244.3|0
1684453200000|2023-05-18 23:40:00|9257.1|9245.1|9256.3|9244.3|9257.5|9245.5|9255.6|9243.6|0
1684453500000|2023-05-18 23:45:00|9256.1|9244.1|9256.9|9244.9|9258|9246|9255.6|9243.6|0
1684453800000|2023-05-18 23:50:00|9256.5|9244.5|9255.6|9243.6|9257.3|9245.3|9255.6|9243.6|0
1684454100000|2023-05-18 23:55:00|9255.4|9243.4|9255.6|9243.6|9256.9|9244.9|9255.2|9243.2|0
1684454400000|2023-05-19 00:00:00|9255.7|9243.7|9258.4|9246.4|9259|9247|9255.7|9243.7|0
1684454700000|2023-05-19 00:05:00|9258.8|9246.8|9254.2|9242.2|9259|9247|9253.5|9241.5|0
1684455000000|2023-05-19 00:10:00|9254.4|9242.4|9253.5|9241.5|9255.2|9243.2|9253.5|9241.5|0
1684455300000|2023-05-19 00:15:00|9254.2|9242.2|9254.1|9242.1|9256.3|9244.3|9248|9236|0
1684455600000|2023-05-19 00:20:00|9254.2|9242.2|9262.4|9250.4|9262.5|9250.5|9254.1|9242.1|0
1684455900000|2023-05-19 00:25:00|9260.4|9248.4|9258.5|9246.5|9262.8|9250.8|9258.5|9246.5|0
1684456200000|2023-05-19 00:30:00|9258.6|9246.6|9258.5|9246.5|9260.6|9248.6|9256.5|9244.5|0
1684456500000|2023-05-19 00:35:00|9259.5|9247.5|9258.5|9246.5|9260.6|9248.6|9258.5|9246.5|0
1684456800000|2023-05-19 00:40:00|9259.5|9247.5|9260.6|9248.6|9260.6|9248.6|9258.5|9246.5|0
1684457100000|2023-05-19 00:45:00|9259.5|9247.5|9258.5|9246.5|9260.6|9248.6|9258.5|9246.5|0
1684457400000|2023-05-19 00:50:00|9258.6|9246.6|9260.6|9248.6|9260.6|9248.6|9258.5|9246.5|0
1684457700000|2023-05-19 00:55:00|9258.5|9246.5|9258.5|9246.5|9260.6|9248.6|9258.5|9246.5|0
1684458000000|2023-05-19 01:00:00|9259.5|9247.5|9260.6|9248.6|9260.6|9248.6|9258.5|9246.5|0
1684458300000|2023-05-19 01:05:00|9261.6|9249.6|9260.6|9248.6|9262.7|9250.7|9260.6|9248.6|0
1684458600000|2023-05-19 01:10:00|9260.5|9248.5|9262.7|9250.7|9262.7|9250.7|9260.5|9248.5|0
1684458900000|2023-05-19 01:15:00|9262.6|9250.6|9260.5|9248.5|9262.7|9250.7|9260.5|9248.5|0
1684459200000|2023-05-19 01:20:00|9258.5|9246.5|9255.3|9243.3|9258.5|9246.5|9254.3|9242.3|0
1684459500000|2023-05-19 01:25:00|9256.3|9244.3|9256.4|9244.4|9258.4|9246.4|9254.3|9242.3|0
1684459800000|2023-05-19 01:30:00|9256.3|9244.3|9252.2|9240.2|9256.4|9244.4|9252.1|9240.1|0
1684460100000|2023-05-19 01:35:00|9254.2|9242.2|9252.2|9240.2|9254.2|9242.2|9250|9238|0
1684460400000|2023-05-19 01:40:00|9252.1|9240.1|9256.3|9244.3|9256.4|9244.4|9252.1|9240.1|0
1684460700000|2023-05-19 01:45:00|9256.4|9244.4|9254.3|9242.3|9256.4|9244.4|9254.3|9242.3|0
1684461000000|2023-05-19 01:50:00|9256.4|9244.4|9251.5|9239.5|9256.4|9244.4|9251.5|9239.5|0
1684461300000|2023-05-19 01:55:00|9250.1|9238.1|9249.1|9237.1|9250.1|9238.1|9247|9235|0
1684461600000|2023-05-19 02:00:00|9249|9237|9249|9237|9249.1|9237.1|9247|9235|0
1684461900000|2023-05-19 02:05:00|9251.1|9239.1|9251.1|9239.1|9253.2|9241.2|9251.1|9239.1|0
1684462200000|2023-05-19 02:10:00|9253.2|9241.2|9253.2|9241.2|9253.2|9241.2|9251.1|9239.1|0
1684462500000|2023-05-19 02:15:00|9255.3|9243.3|9257.3|9245.3|9259.4|9247.4|9255.3|9243.3|0
1684462800000|2023-05-19 02:20:00|9259.4|9247.4|9264|9252|9264|9252|9259.4|9247.4|0
1684463100000|2023-05-19 02:25:00|9261.9|9249.9|9264|9252|9264|9252|9261.9|9249.9|0
1684463400000|2023-05-19 02:30:00|9266.1|9254.1|9262|9250|9266.1|9254.1|9262|9250|0
1684463700000|2023-05-19 02:35:00|9263|9251|9264|9252|9264|9252|9263|9251|0
1684464000000|2023-05-19 02:40:00|9263|9251|9266.2|9254.2|9266.2|9254.2|9263|9251|0
1684464300000|2023-05-19 02:45:00|9266.1|9254.1|9259.5|9247.5|9266.1|9254.1|9259.5|9247.5|0
1684464600000|2023-05-19 02:50:00|9261.5|9249.5|9263.6|9251.6|9263.6|9251.6|9259.4|9247.4|0
1684464900000|2023-05-19 02:55:00|9264.7|9252.7|9263.6|9251.6|9265.7|9253.7|9263.6|9251.6|0
1684465200000|2023-05-19 03:00:00|9262.6|9250.6|9263.6|9251.6|9263.6|9251.6|9262.6|9250.6|0
1684465500000|2023-05-19 03:05:00|9265.6|9253.6|9265.6|9253.6|9265.7|9253.7|9263.6|9251.6|0
1684465800000|2023-05-19 03:10:00|9265.7|9253.7|9265.7|9253.7|9265.7|9253.7|9265.6|9253.6|0
1684466100000|2023-05-19 03:15:00|9265.6|9253.6|9265.7|9253.7|9267.7|9255.7|9263.6|9251.6|0
1684466400000|2023-05-19 03:20:00|9267.8|9255.8|9267.8|9255.8|9267.8|9255.8|9265.7|9253.7|0
1684466700000|2023-05-19 03:25:00|9267.7|9255.7|9267.8|9255.8|9267.8|9255.8|9265.7|9253.7|0
1684467000000|2023-05-19 03:30:00|9267.7|9255.7|9265.6|9253.6|9267.7|9255.7|9264.6|9252.6|0
1684467300000|2023-05-19 03:35:00|9263.5|9251.5|9261.4|9249.4|9263.6|9251.6|9259.4|9247.4|0
1684467600000|2023-05-19 03:40:00|9260.4|9248.4|9259.3|9247.3|9260.4|9248.4|9259.3|9247.3|0
1684467900000|2023-05-19 03:45:00|9261.4|9249.4|9261.4|9249.4|9261.4|9249.4|9261.4|9249.4|0
1684468200000|2023-05-19 03:50:00|9259.3|9247.3|9259.3|9247.3|9259.3|9247.3|9259.3|9247.3|0
1684468500000|2023-05-19 03:55:00|9257.3|9245.3|9257.2|9245.2|9259.3|9247.3|9257.2|9245.2|0
1684469100000|2023-05-19 04:05:00|9255.2|9243.2|9253.1|9241.1|9255.2|9243.2|9253.1|9241.1|0
1684469400000|2023-05-19 04:10:00|9251|9239|9253.1|9241.1|9253.1|9241.1|9251|9239|0
1684469700000|2023-05-19 04:15:00|9255.2|9243.2|9253.1|9241.1|9255.2|9243.2|9253.1|9241.1|0
1684470300000|2023-05-19 04:25:00|9253.2|9241.2|9253.1|9241.1|9253.2|9241.2|9253.1|9241.1|0
1684470900000|2023-05-19 04:35:00|9253.2|9241.2|9253.2|9241.2|9253.2|9241.2|9253.1|9241.1|0
1684471200000|2023-05-19 04:40:00|9253.1|9241.1|9253.1|9241.1|9255.2|9243.2|9253.1|9241.1|0
1684471500000|2023-05-19 04:45:00|9254.2|9242.2|9253.2|9241.2|9255.2|9243.2|9253.1|9241.1|0
1684471800000|2023-05-19 04:50:00|9253.1|9241.1|9251.1|9239.1|9253.2|9241.2|9251.1|9239.1|0
1684472100000|2023-05-19 04:55:00|9251|9239|9251.1|9239.1|9251.1|9239.1|9251|9239|0
1684472400000|2023-05-19 05:00:00|9253.1|9241.1|9251|9239|9253.1|9241.1|9249|9237|0
1684472700000|2023-05-19 05:05:00|9250|9238|9248.9|9236.9|9251.1|9239.1|9248.9|9236.9|0
1684473000000|2023-05-19 05:10:00|9250|9238|9253|9241|9253|9241|9248.9|9236.9|0
1684473300000|2023-05-19 05:15:00|9252|9240|9250.9|9238.9|9253|9241|9250.9|9238.9|0
1684473600000|2023-05-19 05:20:00|9251.9|9239.9|9253|9241|9253.1|9241.1|9250.9|9238.9|0
1684473900000|2023-05-19 05:25:00|9251|9239|9253.1|9241.1|9253.1|9241.1|9251|9239|0
1684474200000|2023-05-19 05:30:00|9253|9241|9251.9|9239.9|9253.1|9241.1|9250.9|9238.9|0
1684474500000|2023-05-19 05:35:00|9250.9|9238.9|9251|9239|9253|9241|9250.9|9238.9|0
1684474800000|2023-05-19 05:40:00|9250.9|9238.9|9250.9|9238.9|9250.9|9238.9|9250.9|9238.9|0
1684475100000|2023-05-19 05:45:00|9251|9239|9249.5|9237.5|9253|9241|9249|9237|0
1684475400000|2023-05-19 05:50:00|9249.4|9237.4|9247.4|9235.4|9249.5|9237.5|9247.3|9235.3|0
1684475700000|2023-05-19 05:55:00|9247.3|9235.3|9250.4|9238.4|9250.4|9238.4|9247.3|9235.3|0
1684476000000|2023-05-19 06:00:00|9250.3|9238.3|9250.9|9245.9|9251.2|9245.9|9229.9|9224.9|104
1684476300000|2023-05-19 06:05:00|9251.4|9246.4|9259.4|9254.4|9270.9|9265.9|9250.9|9245.9|209
1684476600000|2023-05-19 06:10:00|9259.9|9254.9|9266.4|9261.4|9267.4|9262.4|9259.4|9254.4|31
1684476900000|2023-05-19 06:15:00|9267.4|9262.4|9263.4|9258.4|9267.4|9262.4|9262.9|9257.9|13
1684477200000|2023-05-19 06:20:00|9263.9|9258.9|9265.4|9260.4|9265.4|9260.4|9260.4|9255.4|25
1684477500000|2023-05-19 06:25:00|9264.9|9259.9|9266.4|9261.4|9266.4|9261.4|9263.4|9258.4|10
1684477800000|2023-05-19 06:30:00|9265.9|9260.9|9265.4|9260.4|9267.4|9262.4|9262.9|9257.9|15
1684478100000|2023-05-19 06:35:00|9264.9|9259.9|9264.4|9259.4|9264.9|9259.9|9261.4|9256.4|6
1684478400000|2023-05-19 06:40:00|9263.4|9258.4|9259.9|9254.9|9263.4|9258.4|9259.4|9254.4|19
1684478700000|2023-05-19 06:45:00|9261.4|9256.4|9259.4|9254.4|9261.9|9256.9|9259.4|9254.4|12
1684479000000|2023-05-19 06:50:00|9258.4|9253.4|9260.4|9255.4|9261.4|9256.4|9258.4|9253.4|11
1684479300000|2023-05-19 06:55:00|9260.9|9255.9|9251.9|9246.9|9260.9|9255.9|9251.4|9246.4|32
1684479600000|2023-05-19 07:00:00|9252.4|9247.4|9241.9|9236.9|9255.9|9250.9|9237.4|9232.4|415
1684479900000|2023-05-19 07:05:00|9243.4|9238.4|9245.4|9240.4|9249.9|9244.9|9242.9|9237.9|248
1684480200000|2023-05-19 07:10:00|9245.9|9240.9|9238.9|9233.9|9247.4|9242.4|9235.9|9230.9|118
1684480500000|2023-05-19 07:15:00|9238.4|9233.4|9242.9|9237.9|9248.9|9243.9|9238.4|9233.4|73
1684480800000|2023-05-19 07:20:00|9243.4|9238.4|9242.4|9237.4|9246.9|9241.9|9238.9|9233.9|93
1684481100000|2023-05-19 07:25:00|9242.9|9237.9|9241.4|9236.4|9243.9|9238.9|9236.9|9231.9|96
1684481400000|2023-05-19 07:30:00|9240.9|9235.9|9248.4|9243.4|9248.9|9243.9|9239.9|9234.9|87
1684481700000|2023-05-19 07:35:00|9247.9|9242.9|9235.9|9230.9|9248.4|9243.4|9232.9|9227.9|89
1684482000000|2023-05-19 07:40:00|9236.8|9231.8|9236.8|9231.8|9240.8|9235.8|9234.8|9229.8|142
1684482300000|2023-05-19 07:45:00|9237.3|9232.3|9245.8|9240.8|9247.3|9242.3|9236.8|9231.8|51
1684482600000|2023-05-19 07:50:00|9245.3|9240.3|9245.8|9240.8|9246.8|9241.8|9241.8|9236.8|61
1684482900000|2023-05-19 07:55:00|9246.8|9241.8|9239.8|9234.8|9246.8|9241.8|9238.8|9233.8|558
1684483200000|2023-05-19 08:00:00|9239.3|9234.3|9231.8|9226.8|9239.8|9234.8|9230.8|9225.8|108
1684483500000|2023-05-19 08:05:00|9231.3|9226.3|9232.8|9227.8|9234.8|9229.8|9230.8|9225.8|115
1684483800000|2023-05-19 08:10:00|9233.8|9228.8|9232.3|9227.3|9233.8|9228.8|9228.8|9223.8|183
1684484100000|2023-05-19 08:15:00|9231.8|9226.8|9226.8|9221.8|9232.8|9227.8|9223.3|9218.3|79
1684484400000|2023-05-19 08:20:00|9227.3|9222.3|9226.8|9221.8|9229.8|9224.8|9223.8|9218.8|68
1684484700000|2023-05-19 08:25:00|9226.3|9221.3|9229.8|9224.8|9233.8|9228.8|9224.8|9219.8|60
1684485000000|2023-05-19 08:30:00|9228.8|9223.8|9234.8|9229.8|9236.8|9231.8|9228.8|9223.8|102
1684485300000|2023-05-19 08:35:00|9235.3|9230.3|9236.8|9231.8|9238.8|9233.8|9234.8|9229.8|50
1684485600000|2023-05-19 08:40:00|9236.3|9231.3|9227.8|9222.8|9237.3|9232.3|9227.8|9222.8|81
1684485900000|2023-05-19 08:45:00|9228.8|9223.8|9229.8|9224.8|9229.8|9224.8|9226.8|9221.8|54
1684486200000|2023-05-19 08:50:00|9230.3|9225.3|9238.3|9233.3|9238.8|9233.8|9229.8|9224.8|62
1684486500000|2023-05-19 08:55:00|9238.8|9233.8|9239.8|9234.8|9242.8|9237.8|9237.3|9232.3|47
1684486800000|2023-05-19 09:00:00|9240.3|9235.3|9239.8|9234.8|9243.3|9238.3|9238.3|9233.3|33
1684487100000|2023-05-19 09:05:00|9240.3|9235.3|9240.8|9235.8|9241.8|9236.8|9236.3|9231.3|25
1684487400000|2023-05-19 09:10:00|9241.8|9236.8|9240.3|9235.3|9241.8|9236.8|9237.8|9232.8|61
1684487700000|2023-05-19 09:15:00|9239.8|9234.8|9241.8|9236.8|9244.8|9239.8|9239.8|9234.8|39
1684488000000|2023-05-19 09:20:00|9240.8|9235.8|9237.8|9232.8|9241.8|9236.8|9237.3|9232.3|39
1684488300000|2023-05-19 09:25:00|9238.3|9233.3|9237.8|9232.8|9238.8|9233.8|9236.3|9231.3|22
1684488600000|2023-05-19 09:30:00|9237.3|9232.3|9238.8|9233.8|9239.3|9234.3|9235.3|9230.3|20
1684488900000|2023-05-19 09:35:00|9239.3|9234.3|9242.3|9237.3|9243.8|9238.8|9236.8|9231.8|51
1684489200000|2023-05-19 09:40:00|9242.8|9237.8|9250.8|9245.8|9251.3|9246.3|9242.8|9237.8|69
1684489500000|2023-05-19 09:45:00|9251.8|9246.8|9254.8|9249.8|9255.3|9250.3|9250.3|9245.3|50
1684489800000|2023-05-19 09:50:00|9254.3|9249.3|9258.8|9253.8|9259.8|9254.8|9250.3|9245.3|124
1684490100000|2023-05-19 09:55:00|9259.3|9254.3|9260.3|9255.3|9267.8|9262.8|9256.8|9251.8|145
1684490400000|2023-05-19 10:00:00|9257.8|9252.8|9261.8|9256.8|9264.3|9259.3|9257.8|9252.8|182
1684490700000|2023-05-19 10:05:00|9262.3|9257.3|9253.8|9248.8|9262.3|9257.3|9253.3|9248.3|63
1684491000000|2023-05-19 10:10:00|9254.3|9249.3|9257.8|9252.8|9260.3|9255.3|9253.8|9248.8|56
1684491300000|2023-05-19 10:15:00|9257.3|9252.3|9253.8|9248.8|9257.3|9252.3|9251.3|9246.3|59
1684491600000|2023-05-19 10:20:00|9253.3|9248.3|9258.3|9253.3|9261.3|9256.3|9253.3|9248.3|51
1684491900000|2023-05-19 10:25:00|9257.8|9252.8|9256.3|9251.3|9259.3|9254.3|9255.8|9250.8|41
1684492200000|2023-05-19 10:30:00|9256.8|9251.8|9256.8|9251.8|9257.8|9252.8|9254.8|9249.8|23
1684492500000|2023-05-19 10:35:00|9257.3|9252.3|9260.8|9255.8|9260.8|9255.8|9255.8|9250.8|23
1684492800000|2023-05-19 10:40:00|9259.8|9254.8|9261.3|9256.3|9261.8|9256.8|9256.8|9251.8|45
1684493100000|2023-05-19 10:45:00|9260.8|9255.8|9263.3|9258.3|9263.8|9258.8|9259.8|9254.8|35
1684493400000|2023-05-19 10:50:00|9262.8|9257.8|9263.3|9258.3|9264.8|9259.8|9261.8|9256.8|51
1684493700000|2023-05-19 10:55:00|9263.8|9258.8|9256.8|9251.8|9264.8|9259.8|9255.8|9250.8|63
1684494000000|2023-05-19 11:00:00|9255.8|9250.8|9262.8|9257.8|9262.8|9257.8|9255.8|9250.8|55
1684494300000|2023-05-19 11:05:00|9262.3|9257.3|9257.8|9252.8|9263.8|9258.8|9256.8|9251.8|36
1684494600000|2023-05-19 11:10:00|9258.3|9253.3|9255.8|9250.8|9258.3|9253.3|9253.8|9248.8|29
1684494900000|2023-05-19 11:15:00|9255.3|9250.3|9259.8|9254.8|9260.3|9255.3|9254.8|9249.8|10
1684495200000|2023-05-19 11:20:00|9260.3|9255.3|9263.8|9258.8|9264.8|9259.8|9259.8|9254.8|40
1684495500000|2023-05-19 11:25:00|9264.3|9259.3|9262.3|9257.3|9264.3|9259.3|9261.3|9256.3|107
1684495800000|2023-05-19 11:30:00|9262.8|9257.8|9261.8|9256.8|9263.3|9258.3|9260.8|9255.8|25
1684496100000|2023-05-19 11:35:00|9260.8|9255.8|9264.8|9259.8|9264.8|9259.8|9260.8|9255.8|18
1684496400000|2023-05-19 11:40:00|9263.5|9258.5|9261|9256|9264|9259|9260|9255|20
1684496700000|2023-05-19 11:45:00|9260.5|9255.5|9260.5|9255.5|9262.5|9257.5|9259.5|9254.5|42
1684497000000|2023-05-19 11:50:00|9261|9256|9260|9255|9262.5|9257.5|9259.5|9254.5|37
1684497300000|2023-05-19 11:55:00|9259.5|9254.5|9260.5|9255.5|9261.5|9256.5|9258|9253|33
1684497600000|2023-05-19 12:00:00|9260|9255|9263|9258|9264.5|9259.5|9259.5|9254.5|40
1684497900000|2023-05-19 12:05:00|9263.5|9258.5|9265.5|9260.5|9266.5|9261.5|9263.5|9258.5|10
1684498200000|2023-05-19 12:10:00|9266|9261|9268|9263|9269|9264|9265.5|9260.5|28
1684498500000|2023-05-19 12:15:00|9268.5|9263.5|9270.5|9265.5|9270.5|9265.5|9265.5|9260.5|34
1684498800000|2023-05-19 12:20:00|9269.5|9264.5|9268.5|9263.5|9275|9270|9268|9263|40
1684499100000|2023-05-19 12:25:00|9267.5|9262.5|9271.5|9266.5|9272.5|9267.5|9267.5|9262.5|20
1684499400000|2023-05-19 12:30:00|9270.5|9265.5|9271|9266|9272.5|9267.5|9270.5|9265.5|48
1684499700000|2023-05-19 12:35:00|9271.5|9266.5|9270.5|9265.5|9271.5|9266.5|9269.5|9264.5|38
1684500000000|2023-05-19 12:40:00|9271|9266|9275.5|9270.5|9276|9271|9269.5|9264.5|35
1684500300000|2023-05-19 12:45:00|9275|9270|9274|9269|9275.5|9270.5|9272.5|9267.5|40
1684500600000|2023-05-19 12:50:00|9273.5|9268.5|9276|9271|9276.5|9271.5|9272.5|9267.5|47
1684500900000|2023-05-19 12:55:00|9276.5|9271.5|9279|9274|9280.5|9275.5|9275.5|9270.5|55
1684501200000|2023-05-19 13:00:00|9279.5|9274.5|9279.5|9274.5|9280.5|9275.5|9277.5|9272.5|38
1684501500000|2023-05-19 13:05:00|9279|9274|9283.5|9278.5|9284|9279|9279|9274|84
1684501800000|2023-05-19 13:10:00|9282.5|9277.5|9291.5|9286.5|9291.5|9286.5|9282.5|9277.5|101
1684502100000|2023-05-19 13:15:00|9290.5|9285.5|9292.5|9287.5|9293.5|9288.5|9289.5|9284.5|82
1684502400000|2023-05-19 13:20:00|9293.5|9288.5|9292.5|9287.5|9294.5|9289.5|9292.5|9287.5|48
1684502700000|2023-05-19 13:25:00|9293|9288|9286.5|9281.5|9294.5|9289.5|9286.5|9281.5|59
1684503000000|2023-05-19 13:30:00|9287.5|9282.5|9296|9291|9296.5|9291.5|9285.5|9280.5|124
1684503300000|2023-05-19 13:35:00|9296.5|9291.5|9300.5|9295.5|9302.5|9297.5|9295.5|9290.5|231
1684503600000|2023-05-19 13:40:00|9301|9296|9300.5|9295.5|9303.5|9298.5|9298.5|9293.5|212
1684503900000|2023-05-19 13:45:00|9300|9295|9303.5|9298.5|9306|9301|9299.5|9294.5|79
1684504200000|2023-05-19 13:50:00|9304|9299|9311.5|9306.5|9314|9309|9303.5|9298.5|203
1684504500000|2023-05-19 13:55:00|9312.5|9307.5|9308.5|9303.5|9313.5|9308.5|9304|9299|140
1684504800000|2023-05-19 14:00:00|9308|9303|9304|9299|9308.5|9303.5|9298.5|9293.5|77
1684505100000|2023-05-19 14:05:00|9303.5|9298.5|9308.5|9303.5|9309.5|9304.5|9303.5|9298.5|71
1684505400000|2023-05-19 14:10:00|9307.7|9302.7|9301.7|9296.7|9308.7|9303.7|9301.7|9296.7|106
1684505700000|2023-05-19 14:15:00|9302.2|9297.2|9290.2|9285.2|9304.7|9299.7|9290.2|9285.2|266
1684506000000|2023-05-19 14:20:00|9290.7|9285.7|9288.2|9283.2|9291.7|9286.7|9287.2|9282.2|253
1684506300000|2023-05-19 14:25:00|9288.7|9283.7|9283.7|9278.7|9290.7|9285.7|9283.7|9278.7|295
1684506600000|2023-05-19 14:30:00|9285.2|9280.2|9281.2|9276.2|9285.7|9280.7|9278.7|9273.7|208
1684506900000|2023-05-19 14:35:00|9281.7|9276.7|9278.7|9273.7|9281.7|9276.7|9274.2|9269.2|303
1684507200000|2023-05-19 14:40:00|9279.7|9274.7|9282.2|9277.2|9282.7|9277.7|9277.7|9272.7|313
1684507500000|2023-05-19 14:45:00|9281.7|9276.7|9281.7|9276.7|9282.2|9277.2|9276.7|9271.7|61
1684507800000|2023-05-19 14:50:00|9283.2|9278.2|9284.7|9279.7|9287.7|9282.7|9283.2|9278.2|227
1684508100000|2023-05-19 14:55:00|9283.7|9278.7|9288.2|9283.2|9288.2|9283.2|9282.7|9277.7|116
1684508400000|2023-05-19 15:00:00|9287.7|9282.7|9291.7|9286.7|9292.2|9287.2|9285.2|9280.2|83
1684508700000|2023-05-19 15:05:00|9291.2|9286.2|9274.2|9269.2|9291.2|9286.2|9273.7|9268.7|106
1684509000000|2023-05-19 15:10:00|9273.7|9268.7|9267.2|9262.2|9275.7|9270.7|9264.7|9259.7|212
1684509300000|2023-05-19 15:15:00|9266.7|9261.7|9264.2|9259.2|9269.2|9264.2|9259.7|9254.7|201
1684509600000|2023-05-19 15:20:00|9264.7|9259.7|9266.7|9261.7|9275.2|9270.2|9263.7|9258.7|139
1684509900000|2023-05-19 15:25:00|9267.7|9262.7|9259.7|9254.7|9268.7|9263.7|9258.7|9253.7|231
1684510200000|2023-05-19 15:30:00|9256.5|9250.5|9246.5|9240.5|9257.5|9250.5|9241.5|9235.5|415
1684510500000|2023-05-19 15:35:00|9245.5|9238.5|9237.5|9230.5|9249.5|9242.5|9235.5|9228.5|207
1684510800000|2023-05-19 15:40:00|9236.5|9229.5|9235.5|9229.5|9238.5|9232.5|9231.5|9225.5|69
1684511100000|2023-05-19 15:45:00|9236.5|9230.5|9247.5|9241.5|9249.5|9242.5|9236.5|9230.5|70
1684511400000|2023-05-19 15:50:00|9246.5|9240.5|9241.5|9235.5|9246.5|9240.5|9239.5|9233.5|89
1684511700000|2023-05-19 15:55:00|9240.5|9234.5|9239.5|9233.5|9250.5|9243.5|9238.5|9231.5|93
1684512000000|2023-05-19 16:00:00|9238.5|9232.5|9238.5|9231.5|9244.5|9237.5|9234.5|9228.5|26
1684512300000|2023-05-19 16:05:00|9237.5|9232.5|9233.5|9227.5|9238.5|9232.5|9232.5|9226.5|40
1684512600000|2023-05-19 16:10:00|9234.5|9226.5|9233.5|9227.5|9236.5|9229.5|9232.5|9225.5|11
1684512900000|2023-05-19 16:15:00|9232.5|9226.5|9238.5|9231.5|9239.5|9232.5|9230.5|9224.5|31
1684513200000|2023-05-19 16:20:00|9239.5|9232.5|9237.5|9231.5|9241.5|9234.5|9236.5|9229.5|13
1684513500000|2023-05-19 16:25:00|9238.5|9230.5|9232.5|9226.5|9238.5|9231.5|9232.5|9226.5|18
1684513800000|2023-05-19 16:30:00|9231.5|9225.5|9226.5|9219.5|9232.5|9225.5|9225.5|9219.5|44
1684514100000|2023-05-19 16:35:00|9225.5|9218.5|9236.5|9229.5|9236.5|9229.5|9225.5|9218.5|26
1684514400000|2023-05-19 16:40:00|9235.5|9228.5|9238.5|9232.5|9239.5|9232.5|9235.5|9228.5|8
1684514700000|2023-05-19 16:45:00|9239.5|9231.5|9239.5|9233.5|9241.5|9235.5|9239.5|9231.5|10
1684515000000|2023-05-19 16:50:00|9240.5|9234.5|9244.5|9238.5|9244.5|9238.5|9240.5|9233.5|6
1684515300000|2023-05-19 16:55:00|9243.5|9237.5|9242.5|9236.5|9244.5|9238.5|9240.5|9233.5|19
1684515600000|2023-05-19 17:00:00|9244.5|9237.5|9246.5|9239.5|9246.5|9240.5|9242.5|9235.5|6
1684515900000|2023-05-19 17:05:00|9247.5|9240.5|9244.5|9236.5|9247.5|9241.5|9244.5|9236.5|5
1684516200000|2023-05-19 17:10:00|9245.5|9238.5|9244.5|9237.5|9245.5|9238.5|9241.5|9234.5|9
1684516500000|2023-05-19 17:15:00|9245.5|9236.5|9245.5|9238.5|9247.5|9239.5|9243.5|9236.5|5
1684516800000|2023-05-19 17:20:00|9244.5|9237.5|9242.5|9235.5|9244.5|9237.5|9240.5|9233.5|59
1684517100000|2023-05-19 17:25:00|9241.5|9233.5|9241.5|9234.5|9242.5|9235.5|9238.5|9232.5|9
1684517400000|2023-05-19 17:30:00|9242.5|9233.5|9242.5|9234.5|9242.5|9235.5|9240.5|9233.5|8
1684517700000|2023-05-19 17:35:00|9241.5|9235.5|9241.5|9234.5|9242.5|9235.5|9237.5|9230.5|9
1684518000000|2023-05-19 17:40:00|9240.5|9233.5|9238.5|9231.5|9241.5|9234.5|9237.5|9230.5|4
1684518300000|2023-05-19 17:45:00|9239.5|9232.5|9241.5|9233.5|9243.5|9236.5|9238.5|9232.5|19
1684518600000|2023-05-19 17:50:00|9240.5|9232.5|9243.5|9233.5|9243.5|9235.5|9239.5|9232.5|17
1684518900000|2023-05-19 17:55:00|9242.5|9234.5|9242.4|9230.4|9242.5|9234.5|9239|9230.4|17
1684519200000|2023-05-19 18:00:00|9242.5|9230.5|9238.3|9226.3|9242.5|9230.5|9236.1|9224.1|0
1684519500000|2023-05-19 18:05:00|9238.2|9226.2|9238.3|9226.3|9242.6|9230.6|9238.2|9226.2|0
1684519800000|2023-05-19 18:10:00|9236.2|9224.2|9238.2|9226.2|9240.4|9228.4|9236.2|9224.2|0
1684520100000|2023-05-19 18:15:00|9238.1|9226.1|9242.5|9230.5|9242.5|9230.5|9235.9|9223.9|0
1684520400000|2023-05-19 18:20:00|9240.5|9228.5|9242.7|9230.7|9244.8|9232.8|9240.5|9228.5|0
1684520700000|2023-05-19 18:25:00|9242.6|9230.6|9238.4|9226.4|9242.6|9230.6|9236.2|9224.2|0
1684521000000|2023-05-19 18:30:00|9238.3|9226.3|9238.4|9226.4|9238.4|9226.4|9236.2|9224.2|0
1684521300000|2023-05-19 18:35:00|9238.3|9226.3|9240.6|9228.6|9240.6|9228.6|9238.3|9226.3|0
1684521600000|2023-05-19 18:40:00|9240.5|9228.5|9240.7|9228.7|9240.7|9228.7|9238.4|9226.4|0
1684521900000|2023-05-19 18:45:00|9240.6|9228.6|9238.5|9226.5|9240.6|9228.6|9238.4|9226.4|0
1684522200000|2023-05-19 18:50:00|9238.6|9226.6|9242.9|9230.9|9242.9|9230.9|9238.5|9226.5|0
1684522500000|2023-05-19 18:55:00|9245|9233|9247.1|9235.1|9247.1|9235.1|9245|9233|0
1684522800000|2023-05-19 19:00:00|9247|9235|9245|9233|9247.1|9235.1|9244.9|9232.9|0
1684523100000|2023-05-19 19:05:00|9246|9234|9242.8|9230.8|9247.1|9235.1|9242.7|9230.7|0
1684523400000|2023-05-19 19:10:00|9242.9|9230.9|9245.1|9233.1|9247.1|9235.1|9242.8|9230.8|0
1684523700000|2023-05-19 19:15:00|9245|9233|9243|9231|9245.1|9233.1|9242.9|9230.9|0
1684524000000|2023-05-19 19:20:00|9242.9|9230.9|9245|9233|9245|9233|9242.8|9230.8|0
1684524300000|2023-05-19 19:25:00|9246|9234|9242.7|9230.7|9246|9234|9242.7|9230.7|0
1684524600000|2023-05-19 19:30:00|9242.8|9230.8|9242.7|9230.7|9242.8|9230.8|9238.5|9226.5|0
1684524900000|2023-05-19 19:35:00|9242.8|9230.8|9247|9235|9249.1|9237.1|9242.8|9230.8|0
1684525200000|2023-05-19 19:40:00|9247.1|9235.1|9249.2|9237.2|9251.2|9239.2|9247|9235|0
1684525500000|2023-05-19 19:45:00|9251.2|9239.2|9249.1|9237.1|9251.2|9239.2|9247|9235|0
1684525800000|2023-05-19 19:50:00|9249|9237|9251.4|9239.4|9253.3|9241.3|9246.9|9234.9|0
1684526100000|2023-05-19 19:55:00|9253.4|9241.4|9246.1|9234.1|9253.5|9241.5|9243|9231|0
1684526400000|2023-05-19 20:00:00|9241.4|9229.4|9240.3|9228.3|9244.1|9232.1|9240.3|9228.3|0
1684526700000|2023-05-19 20:05:00|9239.7|9227.7|9239.1|9227.1|9240.2|9228.2|9238.5|9226.5|0
1684527000000|2023-05-19 20:10:00|9238.5|9226.5|9233.6|9221.6|9239.5|9227.5|9233.2|9221.2|0
1684527300000|2023-05-19 20:15:00|9233.2|9221.2|9231.3|9219.3|9233.6|9221.6|9229.7|9217.7|0
1684527600000|2023-05-19 20:20:00|9230.9|9218.9|9230.9|9218.9|9232|9220|9229.4|9217.4|0
1684527900000|2023-05-19 20:25:00|9230.5|9218.5|9225.2|9213.2|9230.9|9218.9|9225.2|9213.2|0
1684528200000|2023-05-19 20:30:00|9224.8|9212.8|9225.9|9213.9|9225.9|9213.9|9222.5|9210.5|0
1684528500000|2023-05-19 20:35:00|9225.8|9213.8|9226.9|9214.9|9226.9|9214.9|9225.2|9213.2|0
1684528800000|2023-05-19 20:40:00|9227.5|9215.5|9228|9216|9228|9216|9227.5|9215.5|0
1684529100000|2023-05-19 20:45:00|9227.5|9215.5|9228|9216|9228|9216|9226.9|9214.9|0
1684529400000|2023-05-19 20:50:00|9227.5|9215.5|9228.1|9216.1|9228.1|9216.1|9226.6|9214.6|0
1684529700000|2023-05-19 20:55:00|9227.6|9215.6|9227.9|9215.9|9228.9|9216.9|9226.8|9214.8|0
1684530000000|2023-05-19 21:00:00|9227.8|9215.8|9227.8|9215.8|9227.8|9215.8|9227.8|9215.8|0
1684706400000|2023-05-21 22:00:00|9215.8|9203.8|9225.5|9213.5|9227|9215|9213.7|9201.7|0
1684706700000|2023-05-21 22:05:00|9225.7|9213.7|9224|9212|9228.4|9216.4|9221.9|9209.9|0
1684707000000|2023-05-21 22:10:00|9224.6|9212.6|9224|9212|9226.7|9214.7|9222.9|9210.9|0
1684707300000|2023-05-21 22:15:00|9224.2|9212.2|9225.7|9213.7|9226.3|9214.3|9223.5|9211.5|0
1684707600000|2023-05-21 22:20:00|9226.3|9214.3|9228.4|9216.4|9230.1|9218.1|9225.7|9213.7|0
1684707900000|2023-05-21 22:25:00|9227.8|9215.8|9230.5|9218.5|9230.5|9218.5|9227.8|9215.8|0
1684708200000|2023-05-21 22:30:00|9230.1|9218.1|9232.6|9220.6|9232.8|9220.8|9229.5|9217.5|0
1684708500000|2023-05-21 22:35:00|9232.8|9220.8|9229.1|9217.1|9233.5|9221.5|9229.1|9217.1|0
1684708800000|2023-05-21 22:40:00|9229.3|9217.3|9231.2|9219.2|9231.8|9219.8|9229.1|9217.1|0
1684709100000|2023-05-21 22:45:00|9231|9219|9230.1|9218.1|9231.2|9219.2|9229.5|9217.5|0
1684709400000|2023-05-21 22:50:00|9229.9|9217.9|9231.8|9219.8|9231.8|9219.8|9229.5|9217.5|0
1684709700000|2023-05-21 22:55:00|9231.2|9219.2|9232.2|9220.2|9232.8|9220.8|9230.5|9218.5|0
1684710000000|2023-05-21 23:00:00|9232.8|9220.8|9235.6|9223.6|9236.2|9224.2|9231.8|9219.8|0
1684710300000|2023-05-21 23:05:00|9236.6|9224.6|9237.7|9225.7|9237.7|9225.7|9235.6|9223.6|0
1684710600000|2023-05-21 23:10:00|9238.3|9226.3|9235.6|9223.6|9238.9|9226.9|9235.6|9223.6|0
1684710900000|2023-05-21 23:15:00|9235.8|9223.8|9236.3|9224.3|9237.3|9225.3|9235.6|9223.6|0
1684711200000|2023-05-21 23:20:00|9236.7|9224.7|9236.7|9224.7|9237.7|9225.7|9236.7|9224.7|0
1684711500000|2023-05-21 23:25:00|9236.5|9224.5|9236.7|9224.7|9237.3|9225.3|9236.3|9224.3|0
1684711800000|2023-05-21 23:30:00|9236.5|9224.5|9236.7|9224.7|9237.3|9225.3|9236.3|9224.3|0
1684712100000|2023-05-21 23:35:00|9237.3|9225.3|9237.3|9225.3|9237.3|9225.3|9236.7|9224.7|0
1684712400000|2023-05-21 23:40:00|9236.7|9224.7|9237.7|9225.7|9239.8|9227.8|9236.7|9224.7|0
1684712700000|2023-05-21 23:45:00|9237.3|9225.3|9236.7|9224.7|9238.4|9226.4|9236.5|9224.5|0
1684713000000|2023-05-21 23:50:00|9236.5|9224.5|9235.7|9223.7|9238.2|9226.2|9234.7|9222.7|0
1684713300000|2023-05-21 23:55:00|9235.5|9223.5|9239.1|9227.1|9239.7|9227.7|9235.5|9223.5|0
1684713600000|2023-05-22 00:00:00|9238.6|9226.6|9239.3|9227.3|9241.5|9229.5|9233.2|9221.2|0
1684713900000|2023-05-22 00:05:00|9239.4|9227.4|9243.6|9231.6|9244.2|9232.2|9239.4|9227.4|0
1684714200000|2023-05-22 00:10:00|9243.3|9231.3|9240.8|9228.8|9243.6|9231.6|9240.4|9228.4|0
1684714500000|2023-05-22 00:15:00|9241.5|9229.5|9242.8|9230.8|9245|9233|9238.8|9226.8|0
1684714800000|2023-05-22 00:20:00|9242.9|9230.9|9244.9|9232.9|9247|9235|9242.8|9230.8|0
1684715100000|2023-05-22 00:25:00|9246.9|9234.9|9244.9|9232.9|9246.9|9234.9|9244.8|9232.8|0
1684715700000|2023-05-22 00:35:00|9242.8|9230.8|9242.8|9230.8|9242.8|9230.8|9240.7|9228.7|0
1684716000000|2023-05-22 00:40:00|9242.7|9230.7|9243.8|9231.8|9244.8|9232.8|9240.6|9228.6|0
1684716300000|2023-05-22 00:45:00|9244.8|9232.8|9244.9|9232.9|9244.9|9232.9|9244.8|9232.8|0
1684716900000|2023-05-22 00:55:00|9246.9|9234.9|9244.9|9232.9|9247|9235|9244.9|9232.9|0
1684717200000|2023-05-22 01:00:00|9242.9|9230.9|9244.9|9232.9|9244.9|9232.9|9242.8|9230.8|0
1684717500000|2023-05-22 01:05:00|9243.8|9231.8|9240.7|9228.7|9243.8|9231.8|9240.7|9228.7|0
1684717800000|2023-05-22 01:10:00|9241.7|9229.7|9242.8|9230.8|9242.8|9230.8|9241.7|9229.7|0
1684718100000|2023-05-22 01:15:00|9240.7|9228.7|9240.7|9228.7|9240.7|9228.7|9240.7|9228.7|0
1684718400000|2023-05-22 01:20:00|9242.8|9230.8|9244.9|9232.9|9244.9|9232.9|9242.7|9230.7|0
1684718700000|2023-05-22 01:25:00|9244.8|9232.8|9244.9|9232.9|9247|9235|9242.8|9230.8|0
1684719000000|2023-05-22 01:30:00|9244.8|9232.8|9242.7|9230.7|9244.9|9232.9|9242.7|9230.7|0
1684719300000|2023-05-22 01:35:00|9240.7|9228.7|9238.6|9226.6|9242.8|9230.8|9238.6|9226.6|0
1684719600000|2023-05-22 01:40:00|9239.6|9227.6|9240.6|9228.6|9240.7|9228.7|9239.6|9227.6|0
1684719900000|2023-05-22 01:45:00|9240.7|9228.7|9240.6|9228.6|9242.7|9230.7|9240.6|9228.6|0
1684720200000|2023-05-22 01:50:00|9240.7|9228.7|9240.7|9228.7|9242.8|9230.8|9240.7|9228.7|0
1684720500000|2023-05-22 01:55:00|9242.7|9230.7|9240.7|9228.7|9242.7|9230.7|9240.7|9228.7|0
1684720800000|2023-05-22 02:00:00|9240.6|9228.6|9238.6|9226.6|9240.7|9228.7|9238.6|9226.6|0
1684721100000|2023-05-22 02:05:00|9240.6|9228.6|9238.6|9226.6|9240.6|9228.6|9238.6|9226.6|0
1684721400000|2023-05-22 02:10:00|9240.6|9228.6|9238.5|9226.5|9240.6|9228.6|9238.5|9226.5|0
1684721700000|2023-05-22 02:15:00|9238.6|9226.6|9240.7|9228.7|9242.8|9230.8|9238.5|9226.5|0
1684722000000|2023-05-22 02:20:00|9242.7|9230.7|9242.8|9230.8|9242.8|9230.8|9240.7|9228.7|0
1684722300000|2023-05-22 02:25:00|9242.7|9230.7|9242.7|9230.7|9242.7|9230.7|9240.6|9228.6|0
1684722600000|2023-05-22 02:30:00|9240.6|9228.6|9240.6|9228.6|9242.7|9230.7|9240.6|9228.6|0
1684723200000|2023-05-22 02:40:00|9242.7|9230.7|9244.8|9232.8|9244.8|9232.8|9242.7|9230.7|0
1684723500000|2023-05-22 02:45:00|9242.7|9230.7|9243.8|9231.8|9244.8|9232.8|9242.7|9230.7|0
1684723800000|2023-05-22 02:50:00|9242.8|9230.8|9242.7|9230.7|9243.8|9231.8|9242.7|9230.7|0
1684724100000|2023-05-22 02:55:00|9244.8|9232.8|9244.8|9232.8|9244.8|9232.8|9244.8|9232.8|0
1684724400000|2023-05-22 03:00:00|9242.8|9230.8|9242.7|9230.7|9242.8|9230.8|9242.7|9230.7|0
1684724700000|2023-05-22 03:05:00|9242.8|9230.8|9242.7|9230.7|9242.8|9230.8|9242.7|9230.7|0
1684725000000|2023-05-22 03:10:00|9242.8|9230.8|9244.8|9232.8|9244.8|9232.8|9242.7|9230.7|0
1684725300000|2023-05-22 03:15:00|9243.8|9231.8|9243.8|9231.8|9244.8|9232.8|9242.8|9230.8|0
1684725600000|2023-05-22 03:20:00|9242.8|9230.8|9244.8|9232.8|9244.9|9232.9|9242.8|9230.8|0
1684725900000|2023-05-22 03:25:00|9244.9|9232.9|9244.9|9232.9|9244.9|9232.9|9244.9|9232.9|0
1684726800000|2023-05-22 03:40:00|9245|9233|9245|9233|9245|9233|9244.9|9232.9|0
1684727100000|2023-05-22 03:45:00|9244.9|9232.9|9245|9233|9245|9233|9244.9|9232.9|0
1684727400000|2023-05-22 03:50:00|9244.9|9232.9|9244.9|9232.9|9245|9233|9244.9|9232.9|0
1684727700000|2023-05-22 03:55:00|9245|9233|9245|9233|9247.1|9235.1|9244.9|9232.9|0
1684728000000|2023-05-22 04:00:00|9247.1|9235.1|9247.1|9235.1|9247.1|9235.1|9247.1|9235.1|0
1684728300000|2023-05-22 04:05:00|9249.1|9237.1|9249.1|9237.1|9249.2|9237.2|9247.1|9235.1|0
1684728600000|2023-05-22 04:10:00|9249.2|9237.2|9249.2|9237.2|9249.2|9237.2|9249.2|9237.2|0
1684728900000|2023-05-22 04:15:00|9249.1|9237.1|9249.1|9237.1|9249.2|9237.2|9249.1|9237.1|0
1684729200000|2023-05-22 04:20:00|9249.2|9237.2|9249.2|9237.2|9249.2|9237.2|9249.2|9237.2|0
1684729500000|2023-05-22 04:25:00|9249.1|9237.1|9249.1|9237.1|9249.1|9237.1|9249.1|9237.1|0
1684730100000|2023-05-22 04:35:00|9247.1|9235.1|9247|9235|9247.1|9235.1|9247|9235|0
1684730400000|2023-05-22 04:40:00|9247.1|9235.1|9247.1|9235.1|9247.1|9235.1|9247.1|9235.1|0
1684730700000|2023-05-22 04:45:00|9248.1|9236.1|9249.1|9237.1|9249.1|9237.1|9247.1|9235.1|0
1684731000000|2023-05-22 04:50:00|9249.2|9237.2|9251.2|9239.2|9251.3|9239.3|9249.2|9237.2|0
1684731300000|2023-05-22 04:55:00|9249.1|9237.1|9247.1|9235.1|9249.2|9237.2|9247.1|9235.1|0
1684731600000|2023-05-22 05:00:00|9249.1|9237.1|9249.1|9237.1|9249.1|9237.1|9247.1|9235.1|0
1684731900000|2023-05-22 05:05:00|9249.2|9237.2|9249.1|9237.1|9250.2|9238.2|9249.1|9237.1|0
1684732200000|2023-05-22 05:10:00|9249.2|9237.2|9249.1|9237.1|9249.2|9237.2|9249.1|9237.1|0
1684732500000|2023-05-22 05:15:00|9251.2|9239.2|9249.1|9237.1|9251.2|9239.2|9249.1|9237.1|0
1684732800000|2023-05-22 05:20:00|9249.2|9237.2|9251.2|9239.2|9251.2|9239.2|9249.1|9237.1|0
1684733100000|2023-05-22 05:25:00|9249.1|9237.1|9249.5|9237.5|9250.2|9238.2|9249.1|9237.1|0
1684733400000|2023-05-22 05:30:00|9249.6|9237.6|9245.4|9233.4|9249.6|9237.6|9245.4|9233.4|0
1684733700000|2023-05-22 05:35:00|9245.3|9233.3|9245.4|9233.4|9247.4|9235.4|9245.3|9233.3|0
1684734000000|2023-05-22 05:40:00|9247.4|9235.4|9245.4|9233.4|9247.4|9235.4|9245.4|9233.4|0
1684734300000|2023-05-22 05:45:00|9247.4|9235.4|9247.4|9235.4|9247.4|9235.4|9247.4|9235.4|0
1684734600000|2023-05-22 05:50:00|9247.5|9235.5|9247.4|9235.4|9249.5|9237.5|9247.4|9235.4|0
1684734900000|2023-05-22 05:55:00|9245.3|9233.3|9245.3|9233.3|9247.4|9235.4|9245.3|9233.3|0
1684735200000|2023-05-22 06:00:00|9244.3|9232.3|9251.5|9246.5|9253.5|9248.5|9243.3|9231.3|36
1684735500000|2023-05-22 06:05:00|9250|9245|9243.5|9238.5|9250|9245|9241|9236|28
1684735800000|2023-05-22 06:10:00|9244|9239|9243.5|9238.5|9244|9239|9242|9237|19
1684736100000|2023-05-22 06:15:00|9244|9239|9239.5|9234.5|9244|9239|9238.5|9233.5|6
1684736400000|2023-05-22 06:20:00|9240|9235|9242.5|9237.5|9244|9239|9239.5|9234.5|12
1684736700000|2023-05-22 06:25:00|9242|9237|9242|9237|9243|9238|9240.5|9235.5|3
1684737000000|2023-05-22 06:30:00|9241.5|9236.5|9242.5|9237.5|9244|9239|9240|9235|6
1684737300000|2023-05-22 06:35:00|9243|9238|9240|9235|9243|9238|9239.5|9234.5|4
1684737600000|2023-05-22 06:40:00|9240.5|9235.5|9239.5|9234.5|9242.5|9237.5|9239.5|9234.5|1
1684737900000|2023-05-22 06:45:00|9239|9234|9239|9234|9239.5|9234.5|9237.5|9232.5|6
1684738200000|2023-05-22 06:50:00|9239.5|9234.5|9240.5|9235.5|9241|9236|9238.5|9233.5|0
1684738500000|2023-05-22 06:55:00|9241|9236|9248.5|9243.5|9248.5|9243.5|9241|9236|54
1684738800000|2023-05-22 07:00:00|9247.5|9242.5|9260|9255|9263.5|9258.5|9246|9241|832
1684739100000|2023-05-22 07:05:00|9259|9254|9276|9271|9277.5|9272.5|9249|9244|323
1684739400000|2023-05-22 07:10:00|9274.5|9269.5|9272.5|9267.5|9279.5|9274.5|9270.5|9265.5|116
1684739700000|2023-05-22 07:15:00|9272|9267|9268.5|9263.5|9276|9271|9267.5|9262.5|148
1684740000000|2023-05-22 07:20:00|9268|9263|9273.5|9268.5|9276.5|9271.5|9266.5|9261.5|167
1684740300000|2023-05-22 07:25:00|9273|9268|9284.5|9279.5|9285|9280|9268.5|9263.5|110
1684740600000|2023-05-22 07:30:00|9284|9279|9286|9281|9287|9282|9274.5|9269.5|143
1684740900000|2023-05-22 07:35:00|9285.5|9280.5|9296.5|9291.5|9296.5|9291.5|9283|9278|158
1684741200000|2023-05-22 07:40:00|9300.1|9295.1|9312.1|9307.1|9312.6|9307.6|9299.1|9294.1|175
1684741500000|2023-05-22 07:45:00|9312.6|9307.6|9309.1|9304.1|9312.6|9307.6|9305.6|9300.6|196
1684741800000|2023-05-22 07:50:00|9309.6|9304.6|9298.6|9293.6|9310.6|9305.6|9297.6|9292.6|163
1684742100000|2023-05-22 07:55:00|9299.1|9294.1|9298.6|9293.6|9304.1|9299.1|9296.6|9291.6|149
1684742400000|2023-05-22 08:00:00|9298.1|9293.1|9288.6|9283.6|9298.1|9293.1|9285.6|9280.6|115
1684742700000|2023-05-22 08:05:00|9288.1|9283.1|9289.1|9284.1|9290.6|9285.6|9286.6|9281.6|45
1684743000000|2023-05-22 08:10:00|9288.6|9283.6|9301.6|9296.6|9302.1|9297.1|9288.6|9283.6|45
1684743300000|2023-05-22 08:15:00|9300.6|9295.6|9306.6|9301.6|9306.6|9301.6|9300.6|9295.6|82
1684743600000|2023-05-22 08:20:00|9307.1|9302.1|9311.6|9306.6|9311.6|9306.6|9302.6|9297.6|70
1684743900000|2023-05-22 08:25:00|9312.6|9307.6|9318.6|9313.6|9319.6|9314.6|9311.6|9306.6|58
1684744200000|2023-05-22 08:30:00|9319.1|9314.1|9323.6|9318.6|9324.6|9319.6|9318.6|9313.6|81
1684744500000|2023-05-22 08:35:00|9323.1|9318.1|9319.6|9314.6|9326.1|9321.1|9315.6|9310.6|122
1684744800000|2023-05-22 08:40:00|9318.6|9313.6|9322.6|9317.6|9327.6|9322.6|9318.1|9313.1|100
1684745100000|2023-05-22 08:45:00|9323.1|9318.1|9329.6|9324.6|9329.6|9324.6|9322.6|9317.6|50
1684745400000|2023-05-22 08:50:00|9329.1|9324.1|9325.1|9320.1|9329.1|9324.1|9322.6|9317.6|36
1684745700000|2023-05-22 08:55:00|9325.6|9320.6|9322.1|9317.1|9325.6|9320.6|9320.6|9315.6|34
1684746000000|2023-05-22 09:00:00|9322.6|9317.6|9321.6|9316.6|9325.6|9320.6|9320.6|9315.6|58
1684746300000|2023-05-22 09:05:00|9320.6|9315.6|9322.1|9317.1|9323.1|9318.1|9318.6|9313.6|36
1684746600000|2023-05-22 09:10:00|9321.6|9316.6|9320.1|9315.1|9323.6|9318.6|9319.6|9314.6|55
1684746900000|2023-05-22 09:15:00|9320.6|9315.6|9329.6|9324.6|9330.1|9325.1|9319.6|9314.6|76
1684747200000|2023-05-22 09:20:00|9328.6|9323.6|9328.6|9323.6|9329.6|9324.6|9325.6|9320.6|79
1684747500000|2023-05-22 09:25:00|9329.1|9324.1|9322.1|9317.1|9329.6|9324.6|9321.6|9316.6|60
1684747800000|2023-05-22 09:30:00|9321.6|9316.6|9319.6|9314.6|9327.1|9322.1|9319.6|9314.6|90
1684748100000|2023-05-22 09:35:00|9320.1|9315.1|9320.1|9315.1|9320.6|9315.6|9313.6|9308.6|124
1684748400000|2023-05-22 09:40:00|9319.6|9314.6|9322.6|9317.6|9323.1|9318.1|9318.6|9313.6|46
1684748700000|2023-05-22 09:45:00|9322.1|9317.1|9321.1|9316.1|9322.6|9317.6|9316.6|9311.6|44
1684749000000|2023-05-22 09:50:00|9321.6|9316.6|9328.6|9323.6|9329.1|9324.1|9321.6|9316.6|39
1684749300000|2023-05-22 09:55:00|9329.1|9324.1|9322.6|9317.6|9329.1|9324.1|9321.1|9316.1|44
1684749600000|2023-05-22 10:00:00|9322.1|9317.1|9321.1|9316.1|9323.6|9318.6|9318.6|9313.6|49
1684749900000|2023-05-22 10:05:00|9320.6|9315.6|9317.6|9312.6|9322.6|9317.6|9317.1|9312.1|39
1684750200000|2023-05-22 10:10:00|9317.1|9312.1|9318.6|9313.6|9319.6|9314.6|9312.6|9307.6|130
1684750500000|2023-05-22 10:15:00|9318.1|9313.1|9319.1|9314.1|9319.6|9314.6|9315.6|9310.6|25
1684750800000|2023-05-22 10:20:00|9318.6|9313.6|9323.6|9318.6|9323.6|9318.6|9316.6|9311.6|26
1684751100000|2023-05-22 10:25:00|9324.1|9319.1|9320.6|9315.6|9325.6|9320.6|9318.6|9313.6|47
1684751400000|2023-05-22 10:30:00|9321.1|9316.1|9319.6|9314.6|9322.1|9317.1|9314.6|9309.6|52
1684751700000|2023-05-22 10:35:00|9320.1|9315.1|9313.6|9308.6|9320.6|9315.6|9313.1|9308.1|51
1684752000000|2023-05-22 10:40:00|9313.1|9308.1|9308.6|9303.6|9313.6|9308.6|9307.1|9302.1|64
1684752300000|2023-05-22 10:45:00|9308.1|9303.1|9307.1|9302.1|9308.1|9303.1|9303.6|9298.6|59
1684752600000|2023-05-22 10:50:00|9306.6|9301.6|9305.6|9300.6|9307.1|9302.1|9300.6|9295.6|71
1684752900000|2023-05-22 10:55:00|9304.6|9299.6|9310.1|9305.1|9310.6|9305.6|9303.6|9298.6|119
1684753200000|2023-05-22 11:00:00|9309.6|9304.6|9308.6|9303.6|9310.1|9305.1|9305.1|9300.1|70
1684753500000|2023-05-22 11:05:00|9308.1|9303.1|9309.1|9304.1|9311.1|9306.1|9306.1|9301.1|67
1684753800000|2023-05-22 11:10:00|9309.6|9304.6|9304.6|9299.6|9309.6|9304.6|9303.1|9298.1|64
1684754100000|2023-05-22 11:15:00|9304.1|9299.1|9301.6|9296.6|9304.6|9299.6|9300.6|9295.6|71
1684754400000|2023-05-22 11:20:00|9301.1|9296.1|9302.6|9297.6|9303.6|9298.6|9300.6|9295.6|52
1684754700000|2023-05-22 11:25:00|9303.1|9298.1|9301.1|9296.1|9304.1|9299.1|9299.6|9294.6|60
1684755000000|2023-05-22 11:30:00|9301.6|9296.6|9306.6|9301.6|9308.1|9303.1|9300.6|9295.6|90
1684755300000|2023-05-22 11:35:00|9305.6|9300.6|9297.6|9292.6|9306.1|9301.1|9295.6|9290.6|108
1684755600000|2023-05-22 11:40:00|9297|9292|9300.5|9295.5|9304|9299|9296.5|9291.5|91
1684755900000|2023-05-22 11:45:00|9300|9295|9300.5|9295.5|9301|9296|9298.5|9293.5|41
1684756200000|2023-05-22 11:50:00|9300|9295|9300.5|9295.5|9301.5|9296.5|9298|9293|35
1684756500000|2023-05-22 11:55:00|9299.5|9294.5|9303.5|9298.5|9303.5|9298.5|9296.5|9291.5|36
1684756800000|2023-05-22 12:00:00|9303|9298|9304.5|9299.5|9304.5|9299.5|9300.5|9295.5|25
1684757100000|2023-05-22 12:05:00|9303.5|9298.5|9300.5|9295.5|9305|9300|9300.5|9295.5|35
1684757400000|2023-05-22 12:10:00|9301|9296|9298.5|9293.5|9301.5|9296.5|9297.5|9292.5|58
1684757700000|2023-05-22 12:15:00|9299.5|9294.5|9303.5|9298.5|9304|9299|9299.5|9294.5|55
1684758000000|2023-05-22 12:20:00|9304|9299|9303|9298|9304.5|9299.5|9302.5|9297.5|29
1684758300000|2023-05-22 12:25:00|9302.5|9297.5|9301.5|9296.5|9302.5|9297.5|9299.5|9294.5|28
1684758600000|2023-05-22 12:30:00|9302|9297|9297|9292|9302.5|9297.5|9296|9291|26
1684758900000|2023-05-22 12:35:00|9297.5|9292.5|9295.5|9290.5|9297.5|9292.5|9292.5|9287.5|28
1684759200000|2023-05-22 12:40:00|9296|9291|9299.5|9294.5|9300.5|9295.5|9294.5|9289.5|37
1684759500000|2023-05-22 12:45:00|9300|9295|9304|9299|9304.5|9299.5|9299.5|9294.5|38
1684759800000|2023-05-22 12:50:00|9303.5|9298.5|9301|9296|9304.5|9299.5|9300|9295|28
1684760100000|2023-05-22 12:55:00|9301.5|9296.5|9305.5|9300.5|9305.5|9300.5|9301|9296|27
1684760400000|2023-05-22 13:00:00|9305|9300|9301|9296|9306.5|9301.5|9301|9296|39
1684760700000|2023-05-22 13:05:00|9301.5|9296.5|9301|9296|9302.5|9297.5|9299|9294|29
1684761000000|2023-05-22 13:10:00|9300.5|9295.5|9303|9298|9303.5|9298.5|9300.5|9295.5|7
1684761300000|2023-05-22 13:15:00|9302.5|9297.5|9302|9297|9303.5|9298.5|9301|9296|18
1684761600000|2023-05-22 13:20:00|9301.5|9296.5|9303.5|9298.5|9303.5|9298.5|9301|9296|13
1684761900000|2023-05-22 13:25:00|9303|9298|9304|9299|9305.5|9300.5|9301.5|9296.5|29
1684762200000|2023-05-22 13:30:00|9304.5|9299.5|9316|9311|9317.5|9312.5|9304|9299|88
1684762500000|2023-05-22 13:35:00|9316.5|9311.5|9315.5|9310.5|9316.5|9311.5|9311.5|9306.5|51
1684762800000|2023-05-22 13:40:00|9316|9311|9307|9302|9317.5|9312.5|9306|9301|40
1684763100000|2023-05-22 13:45:00|9307.5|9302.5|9302|9297|9307.5|9302.5|9298.5|9293.5|126
1684763400000|2023-05-22 13:50:00|9302.5|9297.5|9305|9300|9306|9301|9301.5|9296.5|81
1684763700000|2023-05-22 13:55:00|9305.5|9300.5|9298|9293|9306.5|9301.5|9297.5|9292.5|61
1684764000000|2023-05-22 14:00:00|9297.5|9292.5|9298|9293|9299|9294|9294.5|9289.5|62
1684764300000|2023-05-22 14:05:00|9298.5|9293.5|9289|9284|9302|9297|9282.5|9277.5|79
1684764600000|2023-05-22 14:10:00|9289.8|9284.8|9301.3|9296.3|9302.3|9297.3|9288.8|9283.8|91
1684764900000|2023-05-22 14:15:00|9300.8|9295.8|9303.8|9298.8|9304.3|9299.3|9295.8|9290.8|57
1684765200000|2023-05-22 14:20:00|9303.3|9298.3|9305.3|9300.3|9309.3|9304.3|9301.3|9296.3|154
1684765500000|2023-05-22 14:25:00|9304.8|9299.8|9307.3|9302.3|9308.3|9303.3|9300.3|9295.3|100
1684765800000|2023-05-22 14:30:00|9307.8|9302.8|9305.3|9300.3|9308.3|9303.3|9303.3|9298.3|46
1684766100000|2023-05-22 14:35:00|9304.8|9299.8|9307.8|9302.8|9307.8|9302.8|9302.8|9297.8|24
1684766400000|2023-05-22 14:40:00|9307.3|9302.3|9309.8|9304.8|9311.8|9306.8|9305.3|9300.3|54
1684766700000|2023-05-22 14:45:00|9309.3|9304.3|9306.3|9301.3|9310.3|9305.3|9306.3|9301.3|47
1684767000000|2023-05-22 14:50:00|9305.3|9300.3|9308.8|9303.8|9309.3|9304.3|9305.3|9300.3|35
1684767300000|2023-05-22 14:55:00|9309.3|9304.3|9305.3|9300.3|9310.3|9305.3|9302.3|9297.3|74
1684767600000|2023-05-22 15:00:00|9304.8|9299.8|9305.3|9300.3|9306.8|9301.8|9301.8|9296.8|60
1684767900000|2023-05-22 15:05:00|9305.8|9300.8|9307.8|9302.8|9309.3|9304.3|9304.8|9299.8|63
1684768200000|2023-05-22 15:10:00|9308.3|9303.3|9307.8|9302.8|9308.3|9303.3|9304.3|9299.3|43
1684768500000|2023-05-22 15:15:00|9308.3|9303.3|9305.3|9300.3|9310.3|9305.3|9304.3|9299.3|85
1684768800000|2023-05-22 15:20:00|9304.3|9299.3|9309.3|9304.3|9310.3|9305.3|9304.3|9299.3|66
1684769100000|2023-05-22 15:25:00|9308.3|9303.3|9308.3|9303.3|9308.3|9303.3|9304.3|9299.3|140
1684769400000|2023-05-22 15:30:00|9308.8|9302.8|9307.8|9300.8|9312.8|9306.8|9303.8|9297.8|460
1684769700000|2023-05-22 15:35:00|9306.8|9301.8|9302.8|9296.8|9306.8|9301.8|9301.8|9294.8|158
1684770000000|2023-05-22 15:40:00|9301.8|9295.8|9305.8|9298.8|9305.8|9298.8|9301.8|9295.8|9
1684770300000|2023-05-22 15:45:00|9304.8|9299.8|9307.8|9300.8|9307.8|9300.8|9304.8|9298.8|3
1684770600000|2023-05-22 15:50:00|9308.8|9301.8|9310.8|9304.8|9312.8|9305.8|9308.8|9300.8|18
1684770900000|2023-05-22 15:55:00|9309.8|9303.8|9314.8|9308.8|9314.8|9308.8|9309.8|9303.8|17
1684771200000|2023-05-22 16:00:00|9315.8|9309.8|9317.8|9310.8|9318.8|9312.8|9315.8|9308.8|9
1684771500000|2023-05-22 16:05:00|9316.8|9309.8|9315.8|9309.8|9317.8|9311.8|9315.8|9309.8|5
1684771800000|2023-05-22 16:10:00|9314.8|9308.8|9316.8|9310.8|9316.8|9310.8|9314.8|9308.8|4
1684772100000|2023-05-22 16:15:00|9317.8|9309.8|9316.8|9310.8|9317.8|9310.8|9314.8|9308.8|20
1684772400000|2023-05-22 16:20:00|9315.8|9309.8|9311.8|9304.8|9315.8|9309.8|9310.8|9304.8|11
1684772700000|2023-05-22 16:25:00|9310.8|9305.8|9312.8|9305.8|9315.8|9308.8|9310.8|9305.8|11
1684773000000|2023-05-22 16:30:00|9311.8|9306.8|9313.8|9306.8|9314.8|9307.8|9311.8|9305.8|5
1684773300000|2023-05-22 16:35:00|9312.8|9307.8|9313.8|9306.8|9314.8|9308.8|9312.8|9306.8|8
1684773600000|2023-05-22 16:40:00|9312.8|9307.8|9313.8|9306.8|9313.8|9307.8|9312.8|9306.8|2
1684773900000|2023-05-22 16:45:00|9314.8|9307.8|9312.8|9306.8|9314.8|9308.8|9312.8|9306.8|13
1684774200000|2023-05-22 16:50:00|9313.8|9307.8|9314.8|9307.8|9314.8|9307.8|9312.8|9306.8|1
1684774500000|2023-05-22 16:55:00||9308.8||9307.8||9308.8||9307.8|4
1684774800000|2023-05-22 17:00:00|9315.8|9308.8|9315.8|9309.8|9317.8|9310.8|9315.8|9308.8|13
1684775100000|2023-05-22 17:05:00|9314.8|9308.8|9315.8|9309.8|9317.8|9310.8|9314.8|9307.8|5
1684775400000|2023-05-22 17:10:00|9316.8|9310.8|9306.8|9299.8|9316.8|9310.8|9306.8|9299.8|38
1684775700000|2023-05-22 17:15:00|9305.8|9297.8|9310.8|9303.8|9311.8|9304.8|9304.8|9297.8|3
1684776000000|2023-05-22 17:20:00|9311.8|9304.8|9312.8|9305.8|9313.8|9306.8|9309.8|9303.8|4
1684776300000|2023-05-22 17:25:00|9313.8|9306.8|9313.8|9306.8|9314.8|9307.8|9312.8|9305.8|1
1684776600000|2023-05-22 17:30:00|9314.8|9307.8|9314.8|9307.8|9316.8|9309.8|9313.8|9306.8|7
1684776900000|2023-05-22 17:35:00|9315.8|9308.8|9316.8|9309.8|9316.8|9309.8|9315.8|9308.8|0
1684777200000|2023-05-22 17:40:00|9317.8|9310.8|9316.8|9309.8|9317.8|9310.8|9315.8|9308.8|8
1684777500000|2023-05-22 17:45:00|9317.8|9310.8|9315.8|9308.8|9317.8|9310.8|9314.8|9307.8|2
1684777800000|2023-05-22 17:50:00|9314.8|9307.8|9313.8|9306.8|9315.8|9308.8|9313.8|9306.8|3
1684778100000|2023-05-22 17:55:00|9312.8|9305.8|9312.2|9300.2|9313.8|9306.8|9311.3|9300.2|20
1684778400000|2023-05-22 18:00:00|9312.3|9300.3|9314.4|9302.4|9314.4|9302.4|9312.2|9300.2|0
1684778700000|2023-05-22 18:05:00|9314.3|9302.3|9314.4|9302.4|9314.4|9302.4|9312.2|9300.2|0
1684779000000|2023-05-22 18:10:00|9314.3|9302.3|9312.2|9300.2|9314.4|9302.4|9312.2|9300.2|0
1684779300000|2023-05-22 18:15:00|9312.3|9300.3|9316.5|9304.5|9316.6|9304.6|9312.2|9300.2|0
1684779600000|2023-05-22 18:20:00|9316.6|9304.6|9316.4|9304.4|9318.6|9306.6|9316.4|9304.4|0
1684779900000|2023-05-22 18:25:00|9316.5|9304.5|9320.8|9308.8|9320.8|9308.8|9316.5|9304.5|0
1684780200000|2023-05-22 18:30:00|9318.7|9306.7|9318.8|9306.8|9320.9|9308.9|9318.7|9306.7|0
1684780500000|2023-05-22 18:35:00|9318.7|9306.7|9318.7|9306.7|9318.8|9306.8|9318.7|9306.7|0
1684780800000|2023-05-22 18:40:00|9318.6|9306.6|9320.9|9308.9|9320.9|9308.9|9318.6|9306.6|0
1684781100000|2023-05-22 18:45:00|9320.8|9308.8|9323|9311|9323|9311|9320.8|9308.8|0
1684781400000|2023-05-22 18:50:00|9323.1|9311.1|9323.1|9311.1|9325.3|9313.3|9323|9311|0
1684781700000|2023-05-22 18:55:00|9321|9309|9320.8|9308.8|9322.9|9310.9|9318.5|9306.5|0
1684782000000|2023-05-22 19:00:00|9320.9|9308.9|9320.8|9308.8|9323|9311|9320.7|9308.7|0
1684782300000|2023-05-22 19:05:00|9320.9|9308.9|9320.7|9308.7|9320.9|9308.9|9318.6|9306.6|0
1684782600000|2023-05-22 19:10:00|9318.6|9306.6|9318.6|9306.6|9320.7|9308.7|9318.5|9306.5|0
1684782900000|2023-05-22 19:15:00|9318.5|9306.5|9320.7|9308.7|9322.8|9310.8|9316.4|9304.4|0
1684783200000|2023-05-22 19:20:00|9320.6|9308.6|9316.3|9304.3|9320.7|9308.7|9316.3|9304.3|0
1684783500000|2023-05-22 19:25:00|9316.2|9304.2|9314.1|9302.1|9316.2|9304.2|9311.9|9299.9|0
1684783800000|2023-05-22 19:30:00|9314.2|9302.2|9312.2|9300.2|9314.4|9302.4|9312.2|9300.2|0
1684784100000|2023-05-22 19:35:00|9312.1|9300.1|9312.1|9300.1|9312.2|9300.2|9310|9298|0
1684784400000|2023-05-22 19:40:00|9310.1|9298.1|9312.1|9300.1|9312.2|9300.2|9310|9298|0
1684784700000|2023-05-22 19:45:00|9312.2|9300.2|9310|9298|9314.3|9302.3|9310|9298|0
1684785000000|2023-05-22 19:50:00|9309.9|9297.9|9312.1|9300.1|9314.2|9302.2|9307.8|9295.8|0
1684785300000|2023-05-22 19:55:00|9314.1|9302.1|9317.2|9305.2|9317.3|9305.3|9309.9|9297.9|0
1684785600000|2023-05-22 20:00:00|9317.9|9305.9|9321.3|9309.3|9322.7|9310.7|9316.2|9304.2|0
1684785900000|2023-05-22 20:05:00|9320.7|9308.7|9320.7|9308.7|9322|9310|9319.2|9307.2|0
1684786200000|2023-05-22 20:10:00|9320.3|9308.3|9320.3|9308.3|9322.4|9310.4|9319.6|9307.6|0
1684786500000|2023-05-22 20:15:00|9320.5|9308.5|9319.6|9307.6|9320.5|9308.5|9319.2|9307.2|0
1684786800000|2023-05-22 20:20:00|9319.2|9307.2|9320.3|9308.3|9320.3|9308.3|9319.2|9307.2|0
1684787100000|2023-05-22 20:25:00|9320|9308|9319.6|9307.6|9320.3|9308.3|9319.6|9307.6|0
1684787400000|2023-05-22 20:30:00|9320.3|9308.3|9319.6|9307.6|9320.3|9308.3|9319.2|9307.2|0
1684787700000|2023-05-22 20:35:00|9319.2|9307.2|9318.6|9306.6|9319.2|9307.2|9317.9|9305.9|0
1684788000000|2023-05-22 20:40:00|9319.2|9307.2|9319.6|9307.6|9320.3|9308.3|9319.2|9307.2|0
1684788300000|2023-05-22 20:45:00|9319.2|9307.2|9321.3|9309.3|9321.3|9309.3|9318.6|9306.6|0
1684788600000|2023-05-22 20:50:00|9322|9310|9321.8|9309.8|9323|9311|9321.5|9309.5|0
1684788900000|2023-05-22 20:55:00|9322.2|9310.2|9321.6|9309.6|9323|9311|9321.3|9309.3|0
1684789200000|2023-05-22 21:00:00|9321.5|9309.5|9322.2|9310.2|9322.4|9310.4|9321.1|9309.1|0
1684789500000|2023-05-22 21:05:00|9322.4|9310.4|9322.2|9310.2|9322.4|9310.4|9322.2|9310.2|0
1684789800000|2023-05-22 21:10:00|9322.1|9310.1|9322.4|9310.4|9322.4|9310.4|9320.7|9308.7|0
1684790100000|2023-05-22 21:15:00|9320.9|9308.9|9322.8|9310.8|9322.8|9310.8|9320.7|9308.7|0
1684790400000|2023-05-22 21:20:00|9322.4|9310.4|9321.1|9309.1|9322.8|9310.8|9321.1|9309.1|0
1684790700000|2023-05-22 21:25:00|9320.7|9308.7|9321.6|9309.6|9322.4|9310.4|9320.5|9308.5|0
1684791000000|2023-05-22 21:30:00|9322.2|9310.2|9321.6|9309.6|9322.2|9310.2|9321.6|9309.6|0
1684791300000|2023-05-22 21:35:00|9321.8|9309.8|9322.6|9310.6|9322.6|9310.6|9321.8|9309.8|0
1684791600000|2023-05-22 21:40:00|9322.4|9310.4|9322.8|9310.8|9322.8|9310.8|9322.4|9310.4|0
1684791900000|2023-05-22 21:45:00|9323|9311|9323.2|9311.2|9323.2|9311.2|9322.8|9310.8|0
1684792200000|2023-05-22 21:50:00|9323|9311|9323|9311|9323|9311|9323|9311|0
1684792500000|2023-05-22 21:55:00|9322.8|9310.8|9323|9311|9323|9311|9320.9|9308.9|0
1684792800000|2023-05-22 22:00:00|9321.5|9309.5|9319|9307|9322.2|9310.2|9319|9307|0
1684793100000|2023-05-22 22:05:00|9319.6|9307.6|9321.8|9309.8|9323|9311|9319.6|9307.6|0
1684793400000|2023-05-22 22:10:00|9322.4|9310.4|9321.8|9309.8|9322.4|9310.4|9321.8|9309.8|0
1684793700000|2023-05-22 22:15:00|9322.2|9310.2|9324.1|9312.1|9324.1|9312.1|9321.8|9309.8|0
1684794000000|2023-05-22 22:20:00|9324.3|9312.3|9322.4|9310.4|9324.3|9312.3|9322.2|9310.2|0
1684794300000|2023-05-22 22:25:00|9322.6|9310.6|9321.8|9309.8|9323|9311|9321.8|9309.8|0
1684794600000|2023-05-22 22:30:00|9322.4|9310.4|9324.5|9312.5|9325.2|9313.2|9322.4|9310.4|0
1684794900000|2023-05-22 22:35:00|9324.9|9312.9|9324.5|9312.5|9325.2|9313.2|9324.1|9312.1|0
1684795200000|2023-05-22 22:40:00|9324.1|9312.1|9324.1|9312.1|9324.5|9312.5|9324.1|9312.1|0
1684795500000|2023-05-22 22:45:00|9323.5|9311.5|9324.1|9312.1|9324.5|9312.5|9323.5|9311.5|0
1684795800000|2023-05-22 22:50:00|9324.3|9312.3|9325.2|9313.2|9325.2|9313.2|9324.1|9312.1|0
1684796100000|2023-05-22 22:55:00|9325.1|9313.1|9324.5|9312.5|9325.2|9313.2|9324.5|9312.5|0
1684796400000|2023-05-22 23:00:00|9325.2|9313.2|9334.5|9322.5|9335.1|9323.1|9321.3|9309.3|0
1684796700000|2023-05-22 23:05:00|9335.8|9323.8|9330.7|9318.7|9337.9|9325.9|9330.7|9318.7|0
1684797000000|2023-05-22 23:10:00|9331.3|9319.3|9330.3|9318.3|9332.4|9320.4|9329.3|9317.3|0
1684797300000|2023-05-22 23:15:00|9330.4|9318.4|9333.7|9321.7|9333.7|9321.7|9330.3|9318.3|0
1684797600000|2023-05-22 23:20:00|9333.3|9321.3|9335.3|9323.3|9340.9|9328.9|9333.1|9321.1|0
1684797900000|2023-05-22 23:25:00|9334.9|9322.9|9337|9325|9337.4|9325.4|9334.9|9322.9|0
1684798200000|2023-05-22 23:30:00|9337.2|9325.2|9336.6|9324.6|9337.9|9325.9|9336.2|9324.2|0
1684798500000|2023-05-22 23:35:00|9337|9325|9334.9|9322.9|9337.2|9325.2|9334.9|9322.9|0
1684798800000|2023-05-22 23:40:00|9334.5|9322.5|9336.2|9324.2|9336.2|9324.2|9334.5|9322.5|0
1684799100000|2023-05-22 23:45:00|9336.1|9324.1|9335.5|9323.5|9337.2|9325.2|9335.5|9323.5|0
1684799400000|2023-05-22 23:50:00|9335.7|9323.7|9335.6|9323.6|9337.2|9325.2|9335.1|9323.1|0
1684799700000|2023-05-22 23:55:00|9335.3|9323.3|9335.6|9323.6|9336.4|9324.4|9334.5|9322.5|0
1684800000000|2023-05-23 00:00:00|9336.2|9324.2|9335.8|9323.8|9340|9328|9335.1|9323.1|0
1684800300000|2023-05-23 00:05:00|9335.9|9323.9|9336.9|9324.9|9338|9326|9334.8|9322.8|0
1684800600000|2023-05-23 00:10:00|9336.3|9324.3|9332.4|9320.4|9336.3|9324.3|9332.4|9320.4|0
1684800900000|2023-05-23 00:15:00|9332.5|9320.5|9332.5|9320.5|9333.5|9321.5|9326.3|9314.3|0
1684801200000|2023-05-23 00:20:00|9332.6|9320.6|9332.5|9320.5|9332.6|9320.6|9332.5|9320.5|0
1684801500000|2023-05-23 00:25:00|9330.5|9318.5|9330.5|9318.5|9332.5|9320.5|9330.4|9318.4|0
1684801800000|2023-05-23 00:30:00|9331.5|9319.5|9332.5|9320.5|9332.6|9320.6|9331.5|9319.5|0
1684802100000|2023-05-23 00:35:00|9330.4|9318.4|9330.4|9318.4|9332.5|9320.5|9328.3|9316.3|0
1684802400000|2023-05-23 00:40:00|9330.5|9318.5|9330.4|9318.4|9332.5|9320.5|9328.4|9316.4|0
1684802700000|2023-05-23 00:45:00|9330.5|9318.5|9328.4|9316.4|9332.6|9320.6|9328.4|9316.4|0
1684803000000|2023-05-23 00:50:00|9328.3|9316.3|9328.4|9316.4|9328.4|9316.4|9328.3|9316.3|0
1684803300000|2023-05-23 00:55:00|9329.4|9317.4|9330.5|9318.5|9330.5|9318.5|9328.3|9316.3|0
1684803600000|2023-05-23 01:00:00|9330.4|9318.4|9326.3|9314.3|9330.4|9318.4|9326.3|9314.3|0
1684803900000|2023-05-23 01:05:00|9328.4|9316.4|9328.4|9316.4|9328.4|9316.4|9328.4|9316.4|0
1684804200000|2023-05-23 01:10:00|9330.4|9318.4|9330.5|9318.5|9330.5|9318.5|9330.4|9318.4|0
1684804500000|2023-05-23 01:15:00|9332.6|9320.6|9332.6|9320.6|9332.6|9320.6|9328.4|9316.4|0
1684804800000|2023-05-23 01:20:00|9334.7|9322.7|9330.5|9318.5|9334.7|9322.7|9330.5|9318.5|0
1684805100000|2023-05-23 01:25:00|9330.6|9318.6|9332.6|9320.6|9332.6|9320.6|9330.5|9318.5|0
1684805400000|2023-05-23 01:30:00|9332.7|9320.7|9332.6|9320.6|9334.7|9322.7|9332.6|9320.6|0
1684805700000|2023-05-23 01:35:00|9332.7|9320.7|9332.6|9320.6|9334.7|9322.7|9332.6|9320.6|0
1684806000000|2023-05-23 01:40:00|9332.7|9320.7|9330.6|9318.6|9332.7|9320.7|9330.5|9318.5|0
1684806300000|2023-05-23 01:45:00|9332.6|9320.6|9336.9|9324.9|9339.1|9327.1|9330.6|9318.6|0
1684806600000|2023-05-23 01:50:00|9336.8|9324.8|9334.8|9322.8|9336.9|9324.9|9334.8|9322.8|0
1684806900000|2023-05-23 01:55:00|9332.7|9320.7|9330.6|9318.6|9332.7|9320.7|9330.6|9318.6|0
1684807200000|2023-05-23 02:00:00|9330.5|9318.5|9330.6|9318.6|9331.6|9319.6|9330.5|9318.5|0
1684807500000|2023-05-23 02:05:00|9330.5|9318.5|9328.4|9316.4|9330.6|9318.6|9326.3|9314.3|0
1684807800000|2023-05-23 02:10:00|9326.4|9314.4|9326.4|9314.4|9328.4|9316.4|9326.4|9314.4|0
1684808100000|2023-05-23 02:15:00|9328.4|9316.4|9326.2|9314.2|9328.4|9316.4|9324.2|9312.2|0
1684808400000|2023-05-23 02:20:00|9325.2|9313.2|9328.4|9316.4|9328.4|9316.4|9325.2|9313.2|0
1684808700000|2023-05-23 02:25:00|9326.3|9314.3|9328.4|9316.4|9328.4|9316.4|9326.3|9314.3|0
1684809000000|2023-05-23 02:30:00|9328.3|9316.3|9326.3|9314.3|9328.4|9316.4|9326.3|9314.3|0
1684809300000|2023-05-23 02:35:00|9328.4|9316.4|9330.4|9318.4|9330.4|9318.4|9328.3|9316.3|0
1684809600000|2023-05-23 02:40:00|9328.3|9316.3|9328.3|9316.3|9328.3|9316.3|9328.3|9316.3|0
1684809900000|2023-05-23 02:45:00|9327.2|9315.2|9326.2|9314.2|9327.2|9315.2|9326.2|9314.2|0
1684810200000|2023-05-23 02:50:00|9328.3|9316.3|9328.3|9316.3|9328.3|9316.3|9328.3|9316.3|0
1684810500000|2023-05-23 02:55:00|9328.4|9316.4|9328.3|9316.3|9330.4|9318.4|9328.3|9316.3|0
1684810800000|2023-05-23 03:00:00|9327.3|9315.3|9326.2|9314.2|9327.3|9315.3|9326.2|9314.2|0
1684811400000|2023-05-23 03:10:00|9324.1|9312.1|9324.1|9312.1|9324.1|9312.1|9324|9312|0
1684811700000|2023-05-23 03:15:00|9324|9312|9324|9312|9324.1|9312.1|9324|9312|0
1684812000000|2023-05-23 03:20:00|9324.1|9312.1|9324.1|9312.1|9326.1|9314.1|9324|9312|0
1684812300000|2023-05-23 03:25:00|9324|9312|9324.1|9312.1|9324.1|9312.1|9324|9312|0
1684812600000|2023-05-23 03:30:00|9324|9312|9326.2|9314.2|9326.2|9314.2|9324|9312|0
1684812900000|2023-05-23 03:35:00|9324.1|9312.1|9322|9310|9326.2|9314.2|9322|9310|0
1684813200000|2023-05-23 03:40:00|9321.9|9309.9|9319.9|9307.9|9322|9310|9319.9|9307.9|0
1684813500000|2023-05-23 03:45:00|9319.8|9307.8|9317.8|9305.8|9319.9|9307.9|9315.6|9303.6|0
1684813800000|2023-05-23 03:50:00|9319.9|9307.9|9319.9|9307.9|9321|9309|9317.8|9305.8|0
1684814100000|2023-05-23 03:55:00|9320|9308|9319.9|9307.9|9320|9308|9319.9|9307.9|0
1684814400000|2023-05-23 04:00:00|9317.8|9305.8|9315.7|9303.7|9319.9|9307.9|9315.7|9303.7|0
1684815000000|2023-05-23 04:10:00|9313.6|9301.6|9313.6|9301.6|9315.7|9303.7|9311.5|9299.5|0
1684815300000|2023-05-23 04:15:00|9312.6|9300.6|9313.7|9301.7|9313.7|9301.7|9311.6|9299.6|0
1684815600000|2023-05-23 04:20:00|9315.8|9303.8|9315.8|9303.8|9315.8|9303.8|9315.8|9303.8|0
1684815900000|2023-05-23 04:25:00|9313.7|9301.7|9315.8|9303.8|9315.8|9303.8|9313.7|9301.7|0
1684816200000|2023-05-23 04:30:00|9313.7|9301.7|9315.7|9303.7|9315.8|9303.8|9313.7|9301.7|0
1684816500000|2023-05-23 04:35:00|9315.8|9303.8|9315.8|9303.8|9315.8|9303.8|9313.7|9301.7|0
1684816800000|2023-05-23 04:40:00|9315.7|9303.7|9313.7|9301.7|9315.8|9303.8|9313.6|9301.6|0
1684817100000|2023-05-23 04:45:00|9313.6|9301.6|9311.5|9299.5|9313.6|9301.6|9311.5|9299.5|0
1684817400000|2023-05-23 04:50:00|9311.4|9299.4|9311.5|9299.5|9312.6|9300.6|9311.4|9299.4|0
1684817700000|2023-05-23 04:55:00|9313.6|9301.6|9313.6|9301.6|9313.6|9301.6|9311.5|9299.5|0
1684818000000|2023-05-23 05:00:00|9313.5|9301.5|9313.6|9301.6|9313.6|9301.6|9311.5|9299.5|0
1684818300000|2023-05-23 05:05:00|9311.5|9299.5|9311.5|9299.5|9311.5|9299.5|9311.5|9299.5|0
1684818600000|2023-05-23 05:10:00|9313.6|9301.6|9311.5|9299.5|9313.6|9301.6|9311.5|9299.5|0
1684818900000|2023-05-23 05:15:00|9311.6|9299.6|9313.6|9301.6|9313.7|9301.7|9311.5|9299.5|0
1684819200000|2023-05-23 05:20:00|9311.6|9299.6|9309.5|9297.5|9311.6|9299.6|9309.4|9297.4|0
1684819500000|2023-05-23 05:25:00|9309.4|9297.4|9307.4|9295.4|9309.5|9297.5|9307.4|9295.4|0
1684819800000|2023-05-23 05:30:00|9307.3|9295.3|9309.4|9297.4|9309.5|9297.5|9305.3|9293.3|0
1684820100000|2023-05-23 05:35:00|9309.5|9297.5|9309.4|9297.4|9309.5|9297.5|9309.4|9297.4|0
1684820400000|2023-05-23 05:40:00|9310.4|9298.4|9309.4|9297.4|9311.5|9299.5|9309.4|9297.4|0
1684820700000|2023-05-23 05:45:00|9310.5|9298.5|9311.5|9299.5|9311.5|9299.5|9309.4|9297.4|0
1684821000000|2023-05-23 05:50:00|9312.5|9300.5|9313.6|9301.6|9313.6|9301.6|9312.5|9300.5|0
1684821300000|2023-05-23 05:55:00|9314.7|9302.7|9313.6|9301.6|9315.7|9303.7|9313.6|9301.6|0
1684821600000|2023-05-23 06:00:00|9311.6|9299.6|9300.3|9295.3|9311.6|9306.3|9300.3|9295.3|77
1684821900000|2023-05-23 06:05:00|9301.8|9296.8|9303.3|9298.3|9304.3|9299.3|9300.3|9295.3|37
1684822200000|2023-05-23 06:10:00|9303.8|9298.8|9303.8|9298.8|9306.3|9301.3|9303.8|9298.8|14
1684822500000|2023-05-23 06:15:00|9304.3|9299.3|9305.3|9300.3|9306.8|9301.8|9303.8|9298.8|10
1684822800000|2023-05-23 06:20:00|9304.8|9299.8|9305.8|9300.8|9306.8|9301.8|9304.3|9299.3|4
1684823100000|2023-05-23 06:25:00|9305.3|9300.3|9305.3|9300.3|9307.8|9302.8|9303.8|9298.8|15
1684823400000|2023-05-23 06:30:00|9304.8|9299.8|9306.8|9301.8|9306.8|9301.8|9303.8|9298.8|2
1684823700000|2023-05-23 06:35:00|9306.3|9301.3|9300.8|9295.8|9306.8|9301.8|9299.8|9294.8|20
1684824000000|2023-05-23 06:40:00|9301.3|9296.3|9305.8|9300.8|9306.3|9301.3|9301.3|9296.3|4
1684824300000|2023-05-23 06:45:00|9306.3|9301.3|9305.8|9300.8|9306.8|9301.8|9302.8|9297.8|25
1684824600000|2023-05-23 06:50:00|9306.3|9301.3|9312.8|9307.8|9313.3|9308.3|9305.3|9300.3|68
1684824900000|2023-05-23 06:55:00|9312.3|9307.3|9304.3|9299.3|9312.8|9307.8|9303.8|9298.8|61
1684825200000|2023-05-23 07:00:00|9307.8|9302.8|9277.3|9272.3|9311.3|9306.3|9276.8|9271.8|556
1684825500000|2023-05-23 07:05:00|9278.8|9273.8|9281.8|9276.8|9289.8|9284.8|9275.8|9270.8|210
1684825800000|2023-05-23 07:10:00|9281.3|9276.3|9270.8|9265.8|9282.8|9277.8|9270.3|9265.3|150
1684826100000|2023-05-23 07:15:00|9269.3|9264.3|9272.8|9267.8|9274.3|9269.3|9260.8|9255.8|95
1684826400000|2023-05-23 07:20:00|9273.3|9268.3|9286.3|9281.3|9287.3|9282.3|9272.3|9267.3|74
1684826700000|2023-05-23 07:25:00|9285.8|9280.8|9287.3|9282.3|9293.3|9288.3|9284.8|9279.8|103
1684827000000|2023-05-23 07:30:00|9284.8|9279.8|9284.8|9279.8|9285.3|9280.3|9275.8|9270.8|126
1684827300000|2023-05-23 07:35:00|9285.3|9280.3|9286.3|9281.3|9289.8|9284.8|9280.3|9275.3|104
1684827600000|2023-05-23 07:40:00|9285.7|9280.7|9292.2|9287.2|9295.7|9290.7|9284.7|9279.7|132
1684827900000|2023-05-23 07:45:00|9291.7|9286.7|9294.2|9289.2|9296.2|9291.2|9286.7|9281.7|63
1684828200000|2023-05-23 07:50:00|9294.7|9289.7|9293.2|9288.2|9296.7|9291.7|9286.7|9281.7|65
1684828500000|2023-05-23 07:55:00|9292.7|9287.7|9286.2|9281.2|9294.7|9289.7|9284.7|9279.7|29
1684828800000|2023-05-23 08:00:00|9285.7|9280.7|9288.7|9283.7|9289.7|9284.7|9283.7|9278.7|51
1684829100000|2023-05-23 08:05:00|9289.2|9284.2|9294.2|9289.2|9295.7|9290.7|9284.2|9279.2|43
1684829400000|2023-05-23 08:10:00|9294.7|9289.7|9285.7|9280.7|9296.7|9291.7|9284.2|9279.2|53
1684829700000|2023-05-23 08:15:00|9284.7|9279.7|9293.2|9288.2|9294.7|9289.7|9284.7|9279.7|61
1684830000000|2023-05-23 08:20:00|9292.7|9287.7|9287.2|9282.2|9293.7|9288.7|9285.7|9280.7|38
1684830300000|2023-05-23 08:25:00|9287.7|9282.7|9287.2|9282.2|9291.7|9286.7|9286.2|9281.2|36
1684830600000|2023-05-23 08:30:00|9286.7|9281.7|9291.2|9286.2|9292.7|9287.7|9285.7|9280.7|39
1684830900000|2023-05-23 08:35:00|9290.7|9285.7|9294.7|9289.7|9296.2|9291.2|9290.7|9285.7|29
1684831200000|2023-05-23 08:40:00|9293.7|9288.7|9298.7|9293.7|9298.7|9293.7|9291.2|9286.2|37
1684831500000|2023-05-23 08:45:00|9297.7|9292.7|9300.2|9295.2|9300.2|9295.2|9294.7|9289.7|40
1684831800000|2023-05-23 08:50:00|9299.7|9294.7|9296.7|9291.7|9300.2|9295.2|9295.7|9290.7|42
1684832100000|2023-05-23 08:55:00|9296.2|9291.2|9295.2|9290.2|9299.2|9294.2|9293.7|9288.7|91
1684832400000|2023-05-23 09:00:00|9295.7|9290.7|9297.2|9292.2|9300.7|9295.7|9294.7|9289.7|60
1684832700000|2023-05-23 09:05:00|9297.7|9292.7|9293.7|9288.7|9300.7|9295.7|9292.7|9287.7|66
1684833000000|2023-05-23 09:10:00|9295.2|9290.2|9292.7|9287.7|9296.7|9291.7|9291.7|9286.7|76
1684833300000|2023-05-23 09:15:00|9293.2|9288.2|9293.7|9288.7|9295.2|9290.2|9291.7|9286.7|61
1684833600000|2023-05-23 09:20:00|9293.2|9288.2|9292.7|9287.7|9297.2|9292.2|9292.7|9287.7|59
1684833900000|2023-05-23 09:25:00|9293.2|9288.2|9290.7|9285.7|9295.7|9290.7|9289.7|9284.7|52
1684834200000|2023-05-23 09:30:00|9291.2|9286.2|9298.2|9293.2|9299.2|9294.2|9287.2|9282.2|65
1684834500000|2023-05-23 09:35:00|9298.7|9293.7|9303.7|9298.7|9305.2|9300.2|9297.7|9292.7|55
1684834800000|2023-05-23 09:40:00|9303.2|9298.2|9295.2|9290.2|9303.7|9298.7|9293.7|9288.7|71
1684835100000|2023-05-23 09:45:00|9295.7|9290.7|9293.2|9288.2|9296.2|9291.2|9293.2|9288.2|55
1684835400000|2023-05-23 09:50:00|9293.7|9288.7|9290.2|9285.2|9295.2|9290.2|9289.7|9284.7|49
1684835700000|2023-05-23 09:55:00|9290.7|9285.7|9290.7|9285.7|9293.7|9288.7|9289.2|9284.2|30
1684836000000|2023-05-23 10:00:00|9291.7|9286.7|9293.7|9288.7|9294.2|9289.2|9289.2|9284.2|43
1684836300000|2023-05-23 10:05:00|9294.2|9289.2|9299.2|9294.2|9303.7|9298.7|9293.7|9288.7|37
1684836600000|2023-05-23 10:10:00|9298.7|9293.7|9300.2|9295.2|9302.7|9297.7|9298.2|9293.2|9
1684836900000|2023-05-23 10:15:00|9300.7|9295.7|9296.7|9291.7|9302.7|9297.7|9296.7|9291.7|31
1684837200000|2023-05-23 10:20:00|9297.2|9292.2|9296.2|9291.2|9298.7|9293.7|9295.2|9290.2|38
1684837500000|2023-05-23 10:25:00|9296.7|9291.7|9299.7|9294.7|9299.7|9294.7|9295.7|9290.7|41
1684837800000|2023-05-23 10:30:00|9300.2|9295.2|9300.7|9295.7|9301.7|9296.7|9299.2|9294.2|24
1684838100000|2023-05-23 10:35:00|9299.7|9294.7|9301.7|9296.7|9303.2|9298.2|9299.7|9294.7|18
1684838400000|2023-05-23 10:40:00|9302.7|9297.7|9303.7|9298.7|9305.2|9300.2|9302.2|9297.2|21
1684838700000|2023-05-23 10:45:00|9304.2|9299.2|9297.7|9292.7|9304.2|9299.2|9297.7|9292.7|29
1684839000000|2023-05-23 10:50:00|9298.2|9293.2|9294.7|9289.7|9298.7|9293.7|9292.7|9287.7|25
1684839300000|2023-05-23 10:55:00|9295.2|9290.2|9294.7|9289.7|9297.2|9292.2|9293.7|9288.7|27
1684839600000|2023-05-23 11:00:00|9294.2|9289.2|9287.7|9282.7|9295.2|9290.2|9286.7|9281.7|35
1684839900000|2023-05-23 11:05:00|9288.2|9283.2|9287.7|9282.7|9289.2|9284.2|9286.7|9281.7|21
1684840200000|2023-05-23 11:10:00|9287.2|9282.2|9291.7|9286.7|9291.7|9286.7|9286.7|9281.7|6
1684840500000|2023-05-23 11:15:00|9290.7|9285.7|9292.2|9287.2|9294.2|9289.2|9289.7|9284.7|25
1684840800000|2023-05-23 11:20:00|9291.7|9286.7|9292.7|9287.7|9294.2|9289.2|9291.7|9286.7|17
1684841100000|2023-05-23 11:25:00|9293.2|9288.2|9295.7|9290.7|9295.7|9290.7|9293.2|9288.2|15
1684841400000|2023-05-23 11:30:00|9295.2|9290.2|9289.2|9284.2|9295.7|9290.7|9288.7|9283.7|24
1684841700000|2023-05-23 11:35:00|9289.7|9284.7|9287.7|9282.7|9289.7|9284.7|9286.2|9281.2|45
1684842000000|2023-05-23 11:40:00|9288.6|9283.6|9289.6|9284.6|9291.6|9286.6|9287.6|9282.6|33
1684842300000|2023-05-23 11:45:00|9290.1|9285.1|9289.6|9284.6|9294.1|9289.1|9288.6|9283.6|13
1684842600000|2023-05-23 11:50:00|9289.1|9284.1|9287.6|9282.6|9291.6|9286.6|9287.1|9282.1|24
1684842900000|2023-05-23 11:55:00|9288.1|9283.1|9285.6|9280.6|9289.1|9284.1|9285.1|9280.1|18
1684843200000|2023-05-23 12:00:00|9286.6|9281.6|9288.6|9283.6|9289.1|9284.1|9286.1|9281.1|16
1684843500000|2023-05-23 12:05:00|9289.1|9284.1|9287.6|9282.6|9289.6|9284.6|9285.6|9280.6|18
1684843800000|2023-05-23 12:10:00|9288.1|9283.1|9285.6|9280.6|9288.6|9283.6|9285.6|9280.6|8
1684844100000|2023-05-23 12:15:00|9284.6|9279.6|9289.1|9284.1|9289.1|9284.1|9284.6|9279.6|20
1684844400000|2023-05-23 12:20:00|9288.6|9283.6|9293.1|9288.1|9293.1|9288.1|9288.6|9283.6|14
1684844700000|2023-05-23 12:25:00|9292.6|9287.6|9291.6|9286.6|9292.6|9287.6|9290.6|9285.6|13
1684845000000|2023-05-23 12:30:00|9292.1|9287.1|9291.1|9286.1|9293.6|9288.6|9290.1|9285.1|15
1684845300000|2023-05-23 12:35:00|9291.6|9286.6|9293.1|9288.1|9295.6|9290.6|9291.6|9286.6|12
1684845600000|2023-05-23 12:40:00|9293.6|9288.6|9296.1|9291.1|9296.1|9291.1|9293.6|9288.6|7
1684845900000|2023-05-23 12:45:00|9295.6|9290.6|9291.6|9286.6|9296.1|9291.1|9291.6|9286.6|19
1684846200000|2023-05-23 12:50:00|9291.1|9286.1|9285.1|9280.1|9291.6|9286.6|9285.1|9280.1|21
1684846500000|2023-05-23 12:55:00|9285.6|9280.6|9287.1|9282.1|9288.6|9283.6|9284.6|9279.6|18
1684846800000|2023-05-23 13:00:00|9287.6|9282.6|9287.6|9282.6|9289.1|9284.1|9283.6|9278.6|28
1684847100000|2023-05-23 13:05:00|9286.6|9281.6|9286.6|9281.6|9288.1|9283.1|9282.6|9277.6|17
1684847400000|2023-05-23 13:10:00|9286.1|9281.1|9282.1|9277.1|9286.1|9281.1|9280.6|9275.6|25
1684847700000|2023-05-23 13:15:00|9281.6|9276.6|9274.6|9269.6|9282.6|9277.6|9272.6|9267.6|47
1684848000000|2023-05-23 13:20:00|9274.1|9269.1|9276.6|9271.6|9277.6|9272.6|9274.1|9269.1|44
1684848300000|2023-05-23 13:25:00|9277.1|9272.1|9278.1|9273.1|9280.6|9275.6|9275.6|9270.6|29
1684848600000|2023-05-23 13:30:00|9278.6|9273.6|9280.1|9275.1|9283.6|9278.6|9273.6|9268.6|125
1684848900000|2023-05-23 13:35:00|9280.6|9275.6|9278.6|9273.6|9283.1|9278.1|9276.6|9271.6|56
1684849200000|2023-05-23 13:40:00|9278.1|9273.1|9280.6|9275.6|9283.1|9278.1|9277.6|9272.6|63
1684849500000|2023-05-23 13:45:00|9280.1|9275.1|9287.1|9282.1|9288.1|9283.1|9278.1|9273.1|52
1684849800000|2023-05-23 13:50:00|9286.6|9281.6|9289.1|9284.1|9291.1|9286.1|9284.6|9279.6|69
1684850100000|2023-05-23 13:55:00|9289.6|9284.6|9286.1|9281.1|9292.1|9287.1|9283.6|9278.6|121
1684850400000|2023-05-23 14:00:00|9286.6|9281.6|9289.6|9284.6|9291.1|9286.1|9284.6|9279.6|103
1684850700000|2023-05-23 14:05:00|9288.1|9283.1|9290.1|9285.1|9290.6|9285.6|9286.6|9281.6|51
1684851000000|2023-05-23 14:10:00|9290.6|9285.6|9288.1|9283.1|9294.1|9289.1|9287.6|9282.6|44
1684851300000|2023-05-23 14:15:00|9289.1|9284.1|9287.6|9282.6|9289.6|9284.6|9282.6|9277.6|80
1684851600000|2023-05-23 14:20:00|9287.1|9282.1|9283.1|9278.1|9288.6|9283.6|9281.1|9276.1|52
1684851900000|2023-05-23 14:25:00|9282.6|9277.6|9294.1|9289.1|9294.1|9289.1|9282.6|9277.6|47
1684852200000|2023-05-23 14:30:00|9293.6|9288.6|9290.1|9285.1|9293.6|9288.6|9289.6|9284.6|49
1684852500000|2023-05-23 14:35:00|9290.6|9285.6|9290.1|9285.1|9291.6|9286.6|9287.1|9282.1|28
1684852800000|2023-05-23 14:40:00|9289.6|9284.6|9287.1|9282.1|9290.6|9285.6|9286.1|9281.1|40
1684853100000|2023-05-23 14:45:00|9286.6|9281.6|9285.1|9280.1|9288.6|9283.6|9285.1|9280.1|36
1684853400000|2023-05-23 14:50:00|9284.1|9279.1|9279.1|9274.1|9285.1|9280.1|9277.6|9272.6|52
1684853700000|2023-05-23 14:55:00|9278.6|9273.6|9279.1|9274.1|9280.1|9275.1|9277.1|9272.1|62
1684854000000|2023-05-23 15:00:00|9278.6|9273.6|9282.6|9277.6|9283.1|9278.1|9278.1|9273.1|56
1684854300000|2023-05-23 15:05:00|9283.1|9278.1|9282.1|9277.1|9284.1|9279.1|9281.1|9276.1|55
1684854600000|2023-05-23 15:10:00|9281.6|9276.6|9276.6|9271.6|9281.6|9276.6|9276.1|9271.1|87
1684854900000|2023-05-23 15:15:00|9277.1|9272.1|9272.6|9267.6|9277.1|9272.1|9271.6|9266.6|90
1684855200000|2023-05-23 15:20:00|9272.1|9267.1|9275.1|9270.1|9276.1|9271.1|9272.1|9267.1|45
1684855500000|2023-05-23 15:25:00|9276.1|9271.1|9273.1|9268.1|9276.1|9271.1|9272.1|9267.1|154
1684855800000|2023-05-23 15:30:00|9273.6|9267.6|9270.6|9264.6|9274.6|9267.6|9269.6|9263.6|222
1684856100000|2023-05-23 15:35:00|9271.6|9265.6|9275.6|9269.6|9275.6|9269.6|9270.6|9264.6|123
1684856400000|2023-05-23 15:40:00|9276.6|9270.6|9279.6|9272.6|9279.6|9273.6|9274.6|9268.6|31
1684856700000|2023-05-23 15:45:00|9278.6|9273.6|9278.6|9272.6|9279.6|9273.6|9277.6|9271.6|7
1684857000000|2023-05-23 15:50:00|9279.6|9273.6|9279.6|9273.6|9279.6|9273.6|9277.6|9270.6|17
1684857300000|2023-05-23 15:55:00|9280.6|9274.6|9279.6|9272.6|9282.6|9276.6|9278.6|9271.6|13
1684857600000|2023-05-23 16:00:00|9278.6|9273.6|9280.6|9273.6|9281.6|9274.6|9278.6|9272.6|10
1684857900000|2023-05-23 16:05:00|9279.6|9272.6|9278.6|9272.6|9281.6|9275.6|9277.6|9271.6|22
1684858200000|2023-05-23 16:10:00|9277.6|9271.6|9278.6|9271.6|9278.6|9272.6|9275.6|9269.6|13
1684858500000|2023-05-23 16:15:00|9277.6|9270.6|9272.6|9266.6|9277.6|9271.6|9272.6|9265.6|20
1684858800000|2023-05-23 16:20:00|9273.6|9265.6|9273.6|9267.6|9274.6|9267.6|9272.6|9265.6|8
1684859100000|2023-05-23 16:25:00|9272.6|9266.6|9270.6|9264.6|9272.6|9266.6|9270.6|9264.6|17
1684859400000|2023-05-23 16:30:00|9269.6|9263.6|9266.6|9260.6|9271.6|9264.6|9263.6|9257.6|61
1684859700000|2023-05-23 16:35:00|9267.6|9259.6|9253.6|9247.6|9267.6|9259.6|9252.6|9246.6|18
1684860000000|2023-05-23 16:40:00|9252.6|9246.6|9254.6|9248.6|9256.6|9250.6|9252.6|9245.6|32
1684860300000|2023-05-23 16:45:00|9253.6|9247.6|9253.6|9246.6|9256.6|9249.6|9251.6|9244.6|19
1684860600000|2023-05-23 16:50:00|9252.6|9245.6|9255.6|9249.6|9256.6|9249.6|9252.6|9245.6|16
1684860900000|2023-05-23 16:55:00|9256.6|9248.6|9257.6|9250.6|9259.6|9253.6|9255.6|9248.6|22
1684861200000|2023-05-23 17:00:00|9258.6|9251.6|9257.6|9250.6|9258.6|9252.6|9256.6|9250.6|5
1684861500000|2023-05-23 17:05:00|9256.6|9249.6|9261.6|9254.6|9262.6|9255.6|9256.6|9249.6|9
1684861800000|2023-05-23 17:10:00|9260.6|9253.6|9260.6|9254.6|9261.6|9254.6|9259.6|9252.6|4
1684862100000|2023-05-23 17:15:00|9261.6|9253.6|9263.6|9256.6|9263.6|9256.6|9260.6|9253.6|5
1684862400000|2023-05-23 17:20:00|9262.6|9255.6|9261.6|9254.6|9263.6|9256.6|9259.6|9253.6|2
1684862700000|2023-05-23 17:25:00|9260.6|9253.6|9250.6|9243.6|9260.6|9253.6|9248.6|9241.6|33
1684863000000|2023-05-23 17:30:00|9249.6|9242.6|9243.6|9236.6|9249.6|9242.6|9243.6|9236.6|23
1684863300000|2023-05-23 17:35:00|9244.6|9237.6|9249.6|9242.6|9249.6|9242.6|9244.6|9237.6|4
1684863600000|2023-05-23 17:40:00|9248.6|9243.6|9256.6|9249.6|9256.6|9249.6|9248.6|9243.6|13
1684863900000|2023-05-23 17:45:00|9255.6|9250.6|9251.6|9244.6|9257.6|9251.6|9251.6|9244.6|3
1684864200000|2023-05-23 17:50:00|9252.6|9245.6|9256.6|9249.6|9256.6|9250.6|9251.6|9243.6|13
1684864500000|2023-05-23 17:55:00|9255.6|9250.6|9254|9242|9261.1|9250.6|9250.1|9242|13
1684864800000|2023-05-23 18:00:00|9256.1|9244.1|9258.3|9246.3|9260.4|9248.4|9253.9|9241.9|0
1684865100000|2023-05-23 18:05:00|9258.4|9246.4|9260.2|9248.2|9264.7|9252.7|9258.3|9246.3|0
1684865400000|2023-05-23 18:10:00|9260.3|9248.3|9256|9244|9260.7|9248.7|9253.7|9241.7|0
1684865700000|2023-05-23 18:15:00|9253.9|9241.9|9251.7|9239.7|9258.2|9246.2|9249.4|9237.4|0
1684866000000|2023-05-23 18:20:00|9251.6|9239.6|9238.4|9226.4|9251.6|9239.6|9238.4|9226.4|0
1684866300000|2023-05-23 18:25:00|9237.9|9225.9|9237.6|9225.6|9239.8|9227.8|9230.9|9218.9|0
1684866600000|2023-05-23 18:30:00|9237.5|9225.5|9241.9|9229.9|9246.2|9234.2|9235.4|9223.4|0
1684866900000|2023-05-23 18:35:00|9244|9232|9237.5|9225.5|9244|9232|9235.3|9223.3|0
1684867200000|2023-05-23 18:40:00|9237.6|9225.6|9237.6|9225.6|9237.6|9225.6|9233.2|9221.2|0
1684867500000|2023-05-23 18:45:00|9237.5|9225.5|9241.9|9229.9|9242|9230|9237.4|9225.4|0
1684867800000|2023-05-23 18:50:00|9242|9230|9246.3|9234.3|9246.4|9234.4|9241.9|9229.9|0
1684868100000|2023-05-23 18:55:00|9246.2|9234.2|9246.3|9234.3|9248.5|9236.5|9244.2|9232.2|0
1684868400000|2023-05-23 19:00:00|9246.4|9234.4|9244.1|9232.1|9248.4|9236.4|9242|9230|0
1684868700000|2023-05-23 19:05:00|9244.2|9232.2|9242|9230|9246.3|9234.3|9239.7|9227.7|0
1684869000000|2023-05-23 19:10:00|9243|9231|9250.6|9238.6|9250.6|9238.6|9243|9231|0
1684869300000|2023-05-23 19:15:00|9248.5|9236.5|9235.5|9223.5|9248.5|9236.5|9235.4|9223.4|0
1684869600000|2023-05-23 19:20:00|9235.4|9223.4|9244.2|9232.2|9246.3|9234.3|9235.4|9223.4|0
1684869900000|2023-05-23 19:25:00|9245.3|9233.3|9246.3|9234.3|9246.4|9234.4|9242|9230|0
1684870200000|2023-05-23 19:30:00|9246.4|9234.4|9248.5|9236.5|9248.6|9236.6|9246.3|9234.3|0
1684870500000|2023-05-23 19:35:00|9248.6|9236.6|9246.4|9234.4|9250.7|9238.7|9246.3|9234.3|0
1684870800000|2023-05-23 19:40:00|9246.3|9234.3|9246.5|9234.5|9246.5|9234.5|9244.2|9232.2|0
1684871100000|2023-05-23 19:45:00|9246.4|9234.4|9246.4|9234.4|9248.6|9236.6|9244.2|9232.2|0
1684871400000|2023-05-23 19:50:00|9246.3|9234.3|9242|9230|9248.5|9236.5|9241.9|9229.9|0
1684871700000|2023-05-23 19:55:00|9241.9|9229.9|9241.8|9229.8|9242.1|9230.1|9237.6|9225.6|0
1684872000000|2023-05-23 20:00:00|9239.1|9227.1|9242.9|9230.9|9245.7|9233.7|9237.4|9225.4|0
1684872300000|2023-05-23 20:05:00|9243.6|9231.6|9242.9|9230.9|9243.6|9231.6|9236.9|9224.9|0
1684872600000|2023-05-23 20:10:00|9242.7|9230.7|9241.2|9229.2|9248.3|9236.3|9241.2|9229.2|0
1684872900000|2023-05-23 20:15:00|9241|9229|9238.4|9226.4|9242.5|9230.5|9238|9226|0
1684873200000|2023-05-23 20:20:00|9238.5|9226.5|9238.4|9226.4|9240.1|9228.1|9238.4|9226.4|0
1684873500000|2023-05-23 20:25:00|9238.5|9226.5|9240.8|9228.8|9240.8|9228.8|9238.2|9226.2|0
1684873800000|2023-05-23 20:30:00|9241|9229|9240.1|9228.1|9241.2|9229.2|9239.7|9227.7|0
1684874100000|2023-05-23 20:35:00|9240.2|9228.2|9244.6|9232.6|9244.6|9232.6|9240.2|9228.2|0
1684874400000|2023-05-23 20:40:00|9244|9232|9245.3|9233.3|9245.3|9233.3|9242.5|9230.5|0
1684874700000|2023-05-23 20:45:00|9245.5|9233.5|9245.3|9233.3|9246.3|9234.3|9244|9232|0
1684875000000|2023-05-23 20:50:00|9244.8|9232.8|9245.8|9233.8|9245.8|9233.8|9244.1|9232.1|0
1684875300000|2023-05-23 20:55:00|9245.6|9233.6|9242.8|9230.8|9245.8|9233.8|9242.2|9230.2|0
1684875600000|2023-05-23 21:00:00|9243|9231|9243.5|9231.5|9243.5|9231.5|9242.6|9230.6|0
1684876200000|2023-05-23 21:10:00|9243.7|9231.7|9245.4|9233.4|9245.4|9233.4|9243.2|9231.2|0
1684876500000|2023-05-23 21:15:00|9245.2|9233.2|9244.5|9232.5|9246|9234|9244.1|9232.1|0
1684876800000|2023-05-23 21:20:00|9244.1|9232.1|9245|9233|9245.2|9233.2|9243.5|9231.5|0
1684877100000|2023-05-23 21:25:00|9244.9|9232.9|9243.9|9231.9|9245.2|9233.2|9243.9|9231.9|0
1684877400000|2023-05-23 21:30:00|9243.7|9231.7|9243.2|9231.2|9243.7|9231.7|9242.2|9230.2|0
1684877700000|2023-05-23 21:35:00|9243|9231|9243.5|9231.5|9243.5|9231.5|9242.8|9230.8|0
1684878000000|2023-05-23 21:40:00|9243.4|9231.4|9242.8|9230.8|9243.4|9231.4|9242.8|9230.8|0
1684878300000|2023-05-23 21:45:00|9242.4|9230.4|9242.8|9230.8|9243.2|9231.2|9242.4|9230.4|0
1684878600000|2023-05-23 21:50:00|9242|9230|9242.2|9230.2|9243.5|9231.5|9242|9230|0
1684878900000|2023-05-23 21:55:00|9242.4|9230.4|9242.4|9230.4|9242.4|9230.4|9242.4|9230.4|0
1684879200000|2023-05-23 22:00:00|9242.3|9230.3|9248.2|9236.2|9248.6|9236.6|9240|9228|0
1684879500000|2023-05-23 22:05:00|9248.6|9236.6|9248.6|9236.6|9249.2|9237.2|9246.9|9234.9|0
1684879800000|2023-05-23 22:10:00|9248.8|9236.8|9249.2|9237.2|9249.6|9237.6|9248.5|9236.5|0
1684880100000|2023-05-23 22:15:00|9248.8|9236.8|9251.3|9239.3|9251.3|9239.3|9247.5|9235.5|0
1684880400000|2023-05-23 22:20:00|9251.1|9239.1|9251.4|9239.4|9252.5|9240.5|9250.9|9238.9|0
1684880700000|2023-05-23 22:25:00|9251.2|9239.2|9251|9239|9251.4|9239.4|9249.7|9237.7|0
1684881000000|2023-05-23 22:30:00|9251.2|9239.2|9251.4|9239.4|9252.5|9240.5|9251|9239|0
1684881300000|2023-05-23 22:35:00|9251.2|9239.2|9249.3|9237.3|9251.2|9239.2|9249.3|9237.3|0
1684881600000|2023-05-23 22:40:00|9249.5|9237.5|9250.3|9238.3|9251|9239|9249.5|9237.5|0
1684881900000|2023-05-23 22:45:00|9250.4|9238.4|9252.1|9240.1|9252.3|9240.3|9250.4|9238.4|0
1684882200000|2023-05-23 22:50:00|9252.5|9240.5|9250.3|9238.3|9252.5|9240.5|9250.3|9238.3|0
1684882500000|2023-05-23 22:55:00|9250.4|9238.4|9251.4|9239.4|9251.4|9239.4|9250.3|9238.3|0
1684882800000|2023-05-23 23:00:00|9252.1|9240.1|9250.3|9238.3|9252.1|9240.1|9249.7|9237.7|0
1684883100000|2023-05-23 23:05:00|9250.1|9238.1|9251|9239|9251|9239|9249.7|9237.7|0
1684883400000|2023-05-23 23:10:00|9250.6|9238.6|9251.4|9239.4|9252.5|9240.5|9250.3|9238.3|0
1684883700000|2023-05-23 23:15:00|9251.6|9239.6|9251.6|9239.6|9252.5|9240.5|9251.4|9239.4|0
1684884000000|2023-05-23 23:20:00|9251.4|9239.4|9251|9239|9251.4|9239.4|9250.3|9238.3|0
1684884300000|2023-05-23 23:25:00|9251.2|9239.2|9251|9239|9251.4|9239.4|9250.3|9238.3|0
1684884600000|2023-05-23 23:30:00|9251.4|9239.4|9251.4|9239.4|9251.4|9239.4|9251|9239|0
1684884900000|2023-05-23 23:35:00|9252.1|9240.1|9250.3|9238.3|9252.1|9240.1|9249.7|9237.7|0
1684885200000|2023-05-23 23:40:00|9249.7|9237.7|9251.6|9239.6|9252.1|9240.1|9249.7|9237.7|0
1684885500000|2023-05-23 23:45:00|9252.1|9240.1|9253.8|9241.8|9253.8|9241.8|9251.4|9239.4|0
1684885800000|2023-05-23 23:50:00|9253.7|9241.7|9253.8|9241.8|9254.2|9242.2|9252.5|9240.5|0
1684886100000|2023-05-23 23:55:00|9254.2|9242.2|9254.2|9242.2|9254.8|9242.8|9253.1|9241.1|0
1684886400000|2023-05-24 00:00:00|9253.8|9241.8|9250.4|9238.4|9253.8|9241.8|9249.3|9237.3|0
1684886700000|2023-05-24 00:05:00|9250|9238|9251.1|9239.1|9252.1|9240.1|9248.3|9236.3|0
1684887000000|2023-05-24 00:10:00|9251.7|9239.7|9252.8|9240.8|9253.8|9241.8|9251.1|9239.1|0
1684887300000|2023-05-24 00:15:00|9250.7|9238.7|9248.6|9236.6|9250.7|9238.7|9246.5|9234.5|0
1684887600000|2023-05-24 00:20:00|9248.7|9236.7|9250.8|9238.8|9250.8|9238.8|9248.6|9236.6|0
1684887900000|2023-05-24 00:25:00|9250.7|9238.7|9248.7|9236.7|9250.8|9238.8|9248.6|9236.6|0
1684888200000|2023-05-24 00:30:00|9248.6|9236.6|9250.7|9238.7|9250.7|9238.7|9248.6|9236.6|0
1684888500000|2023-05-24 00:35:00|9248.6|9236.6|9248.6|9236.6|9248.7|9236.7|9248.6|9236.6|0
1684888800000|2023-05-24 00:40:00|9248.7|9236.7|9248.6|9236.6|9248.7|9236.7|9248.6|9236.6|0
1684889100000|2023-05-24 00:45:00|9248.7|9236.7|9250.7|9238.7|9250.8|9238.8|9248.7|9236.7|0
1684889400000|2023-05-24 00:50:00|9250.8|9238.8|9250.7|9238.7|9250.8|9238.8|9248.6|9236.6|0
1684890000000|2023-05-24 01:00:00|9250.8|9238.8|9250.7|9238.7|9252.8|9240.8|9250.7|9238.7|0
1684890300000|2023-05-24 01:05:00|9248.6|9236.6|9246.5|9234.5|9248.6|9236.6|9246.5|9234.5|0
1684890600000|2023-05-24 01:10:00|9246.4|9234.4|9244.4|9232.4|9246.5|9234.5|9244.3|9232.3|0
1684890900000|2023-05-24 01:15:00|9246.4|9234.4|9244.3|9232.3|9246.5|9234.5|9242.2|9230.2|0
1684891200000|2023-05-24 01:20:00|9244.4|9232.4|9246.4|9234.4|9246.4|9234.4|9244.3|9232.3|0
1684891500000|2023-05-24 01:25:00|9245.4|9233.4|9246.5|9234.5|9246.5|9234.5|9244.3|9232.3|0
1684891800000|2023-05-24 01:30:00|9246.4|9234.4|9246.5|9234.5|9248.6|9236.6|9242.2|9230.2|0
1684892100000|2023-05-24 01:35:00|9246.4|9234.4|9246.5|9234.5|9246.5|9234.5|9244.3|9232.3|0
1684892400000|2023-05-24 01:40:00|9248.5|9236.5|9246.5|9234.5|9248.6|9236.6|9246.5|9234.5|0
1684892700000|2023-05-24 01:45:00|9244.4|9232.4|9244.4|9232.4|9246.5|9234.5|9242.2|9230.2|0
1684893000000|2023-05-24 01:50:00|9246.5|9234.5|9244.4|9232.4|9246.5|9234.5|9242.2|9230.2|0
1684893300000|2023-05-24 01:55:00|9244.3|9232.3|9242.2|9230.2|9244.4|9232.4|9242.2|9230.2|0
1684893600000|2023-05-24 02:00:00|9240.1|9228.1|9240.1|9228.1|9240.1|9228.1|9237.9|9225.9|0
1684893900000|2023-05-24 02:05:00|9242.2|9230.2|9242.2|9230.2|9242.2|9230.2|9240.1|9228.1|0
1684894200000|2023-05-24 02:10:00|9244.3|9232.3|9244.3|9232.3|9244.3|9232.3|9242.2|9230.2|0
1684894500000|2023-05-24 02:15:00|9242.2|9230.2|9242.2|9230.2|9244.3|9232.3|9242.2|9230.2|0
1684894800000|2023-05-24 02:20:00|9240.1|9228.1|9242.2|9230.2|9242.2|9230.2|9240.1|9228.1|0
1684895100000|2023-05-24 02:25:00|9244.3|9232.3|9242.2|9230.2|9244.3|9232.3|9242.2|9230.2|0
1684895400000|2023-05-24 02:30:00|9242.3|9230.3|9242.2|9230.2|9242.3|9230.3|9242.2|9230.2|0
1684895700000|2023-05-24 02:35:00|9242.3|9230.3|9241.6|9229.6|9242.3|9230.3|9241.6|9229.6|0
1684896000000|2023-05-24 02:40:00|9241.5|9229.5|9239.5|9227.5|9241.6|9229.6|9239.5|9227.5|0
1684897200000|2023-05-24 03:00:00|9241.6|9229.6|9241.6|9229.6|9241.6|9229.6|9241.6|9229.6|0
1684897800000|2023-05-24 03:10:00|9243.7|9231.7|9243.7|9231.7|9243.7|9231.7|9243.7|9231.7|0
1684898100000|2023-05-24 03:15:00|9242.7|9230.7|9243.7|9231.7|9243.7|9231.7|9241.6|9229.6|0
1684898400000|2023-05-24 03:20:00|9242.7|9230.7|9241.6|9229.6|9242.7|9230.7|9241.6|9229.6|0
1684898700000|2023-05-24 03:25:00|9240.5|9228.5|9239.5|9227.5|9241.6|9229.6|9239.5|9227.5|0
1684899000000|2023-05-24 03:30:00|9239.4|9227.4|9241.5|9229.5|9241.6|9229.6|9239.4|9227.4|0
1684899300000|2023-05-24 03:35:00|9241.6|9229.6|9241.6|9229.6|9243.7|9231.7|9241.6|9229.6|0
1684899900000|2023-05-24 03:45:00|9243.7|9231.7|9241.6|9229.6|9243.7|9231.7|9241.6|9229.6|0
1684900500000|2023-05-24 03:55:00|9243.7|9231.7|9243.7|9231.7|9243.7|9231.7|9243.7|9231.7|0
1684900800000|2023-05-24 04:00:00|9242.7|9230.7|9243.7|9231.7|9243.7|9231.7|9241.6|9229.6|0
1684901100000|2023-05-24 04:05:00|9241.6|9229.6|9243.7|9231.7|9243.7|9231.7|9241.6|9229.6|0
1684901700000|2023-05-24 04:15:00|9243.8|9231.8|9243.8|9231.8|9243.8|9231.8|9243.7|9231.7|0
1684902300000|2023-05-24 04:25:00|9245.9|9233.9|9245.9|9233.9|9245.9|9233.9|9245.9|9233.9|0
1684903200000|2023-05-24 04:40:00|9243.8|9231.8|9245.9|9233.9|9245.9|9233.9|9243.8|9231.8|0
1684903500000|2023-05-24 04:45:00|9244.9|9232.9|9245.9|9233.9|9246|9234|9244.9|9232.9|0
1684903800000|2023-05-24 04:50:00|9246|9234|9245.9|9233.9|9246|9234|9245.9|9233.9|0
1684904100000|2023-05-24 04:55:00|9248|9236|9248|9236|9248|9236|9248|9236|0
1684904400000|2023-05-24 05:00:00|9247|9235|9250.1|9238.1|9250.1|9238.1|9245.9|9233.9|0
1684904700000|2023-05-24 05:05:00|9251.2|9239.2|9250.1|9238.1|9251.2|9239.2|9250.1|9238.1|0
1684905000000|2023-05-24 05:10:00|9249|9237|9250.1|9238.1|9250.1|9238.1|9249|9237|0
1684905300000|2023-05-24 05:15:00|9248|9236|9243.8|9231.8|9250.1|9238.1|9243.8|9231.8|0
1684905600000|2023-05-24 05:20:00|9243.9|9231.9|9248|9236|9248|9236|9243.8|9231.8|0
1684905900000|2023-05-24 05:25:00|9248.1|9236.1|9248|9236|9250.1|9238.1|9245.9|9233.9|0
1684906200000|2023-05-24 05:30:00|9246.9|9234.9|9240.7|9228.7|9248|9236|9239.7|9227.7|0
1684906500000|2023-05-24 05:35:00|9241.8|9229.8|9237.3|9225.3|9241.8|9229.8|9235.3|9223.3|0
1684906800000|2023-05-24 05:40:00|9237.4|9225.4|9236.3|9224.3|9237.4|9225.4|9235.2|9223.2|0
1684907100000|2023-05-24 05:45:00|9235.3|9223.3|9235.2|9223.2|9237.3|9225.3|9233.1|9221.1|0
1684907400000|2023-05-24 05:50:00|9235.3|9223.3|9231.1|9219.1|9237.4|9225.4|9229|9217|0
1684907700000|2023-05-24 05:55:00|9229|9217|9233.1|9221.1|9233.1|9221.1|9228.9|9216.9|0
1684908000000|2023-05-24 06:00:00|9232.1|9220.1|9207.1|9202.1|9233.1|9227.6|9206.6|9201.6|105
1684908300000|2023-05-24 06:05:00|9206.1|9201.1|9213.6|9208.6|9214.1|9209.1|9205.1|9200.1|42
1684908600000|2023-05-24 06:10:00|9213.1|9208.1|9212.6|9207.6|9213.1|9208.1|9210.6|9205.6|3
1684908900000|2023-05-24 06:15:00|9212.1|9207.1|9213.6|9208.6|9216.1|9211.1|9211.1|9206.1|25
1684909200000|2023-05-24 06:20:00|9214.6|9209.6|9207.6|9202.6|9214.6|9209.6|9207.6|9202.6|9
1684909500000|2023-05-24 06:25:00|9207.1|9202.1|9208.1|9203.1|9208.6|9203.6|9206.6|9201.6|3
1684909800000|2023-05-24 06:30:00|9207.6|9202.6|9203.1|9198.1|9207.6|9202.6|9203.1|9198.1|0
1684910100000|2023-05-24 06:35:00|9203.6|9198.6|9204.1|9199.1|9204.1|9199.1|9202.6|9197.6|1
1684910400000|2023-05-24 06:40:00|9205.1|9200.1|9205.1|9200.1|9205.1|9200.1|9205.1|9200.1|2
1684910700000|2023-05-24 06:45:00|9205.6|9200.6|9206.1|9201.1|9208.1|9203.1|9205.6|9200.6|8
1684911000000|2023-05-24 06:50:00|9205.6|9200.6|9190.1|9185.1|9206.6|9201.6|9190.1|9185.1|43
1684911300000|2023-05-24 06:55:00|9191.6|9186.6|9206.1|9201.1|9206.6|9201.6|9191.6|9186.6|53
1684911600000|2023-05-24 07:00:00|9198.6|9193.6|9193.6|9188.6|9201.1|9196.1|9177.1|9172.1|661
1684911900000|2023-05-24 07:05:00|9195.1|9190.1|9190.6|9185.6|9197.6|9192.6|9182.6|9177.6|336
1684912200000|2023-05-24 07:10:00|9190.1|9185.1|9189.1|9184.1|9195.1|9190.1|9183.1|9178.1|264
1684912500000|2023-05-24 07:15:00|9188.6|9183.6|9173.6|9168.6|9190.6|9185.6|9170.6|9165.6|191
1684912800000|2023-05-24 07:20:00|9173.1|9168.1|9169.1|9164.1|9175.6|9170.6|9165.1|9160.1|276
1684913100000|2023-05-24 07:25:00|9168.1|9163.1|9164.1|9159.1|9178.6|9173.6|9164.1|9159.1|219
1684913400000|2023-05-24 07:30:00|9164.6|9159.6|9161.1|9156.1|9167.1|9162.1|9158.1|9153.1|188
1684913700000|2023-05-24 07:35:00|9160.6|9155.6|9149.1|9144.1|9162.1|9157.1|9149.1|9144.1|154
1684914000000|2023-05-24 07:40:00|9150.7|9145.7|9141.7|9136.7|9151.7|9146.7|9139.7|9134.7|181
1684914300000|2023-05-24 07:45:00|9142.2|9137.2|9151.7|9146.7|9151.7|9146.7|9140.2|9135.2|162
1684914600000|2023-05-24 07:50:00|9151.2|9146.2|9145.7|9140.7|9151.2|9146.2|9138.7|9133.7|109
1684914900000|2023-05-24 07:55:00|9146.2|9141.2|9150.7|9145.7|9156.7|9151.7|9143.7|9138.7|96
1684915200000|2023-05-24 08:00:00|9151.2|9146.2|9156.2|9151.2|9157.2|9152.2|9143.7|9138.7|164
1684915500000|2023-05-24 08:05:00|9156.7|9151.7|9160.7|9155.7|9173.7|9168.7|9155.7|9150.7|173
1684915800000|2023-05-24 08:10:00|9159.7|9154.7|9154.7|9149.7|9161.7|9156.7|9153.2|9148.2|76
1684916100000|2023-05-24 08:15:00|9155.7|9150.7|9155.2|9150.2|9159.2|9154.2|9151.2|9146.2|62
1684916400000|2023-05-24 08:20:00|9154.7|9149.7|9152.7|9147.7|9158.2|9153.2|9149.7|9144.7|38
1684916700000|2023-05-24 08:25:00|9153.2|9148.2|9148.7|9143.7|9153.7|9148.7|9147.7|9142.7|54
1684917000000|2023-05-24 08:30:00|9148.2|9143.2|9142.2|9137.2|9148.7|9143.7|9141.7|9136.7|103
1684917300000|2023-05-24 08:35:00|9141.7|9136.7|9144.7|9139.7|9150.7|9145.7|9138.2|9133.2|184
1684917600000|2023-05-24 08:40:00|9145.7|9140.7|9146.7|9141.7|9153.7|9148.7|9142.7|9137.7|94
1684917900000|2023-05-24 08:45:00|9147.2|9142.2|9156.7|9151.7|9161.2|9156.2|9146.7|9141.7|43
1684918200000|2023-05-24 08:50:00|9157.2|9152.2|9157.7|9152.7|9163.7|9158.7|9155.7|9150.7|31
1684918500000|2023-05-24 08:55:00|9156.7|9151.7|9170.7|9165.7|9171.2|9166.2|9156.7|9151.7|78
1684918800000|2023-05-24 09:00:00|9171.2|9166.2|9169.7|9164.7|9175.2|9170.2|9167.7|9162.7|105
1684919100000|2023-05-24 09:05:00|9170.2|9165.2|9158.7|9153.7|9170.7|9165.7|9157.7|9152.7|142
1684919400000|2023-05-24 09:10:00|9158.2|9153.2|9156.2|9151.2|9163.7|9158.7|9154.7|9149.7|96
1684919700000|2023-05-24 09:15:00|9155.7|9150.7|9158.2|9153.2|9160.7|9155.7|9154.2|9149.2|151
1684920000000|2023-05-24 09:20:00|9158.7|9153.7|9155.7|9150.7|9161.7|9156.7|9152.7|9147.7|52
1684920300000|2023-05-24 09:25:00|9156.2|9151.2|9154.2|9149.2|9158.2|9153.2|9152.7|9147.7|37
1684920600000|2023-05-24 09:30:00|9154.7|9149.7|9154.2|9149.2|9157.7|9152.7|9150.2|9145.2|96
1684920900000|2023-05-24 09:35:00|9154.7|9149.7|9149.7|9144.7|9155.7|9150.7|9148.7|9143.7|51
1684921200000|2023-05-24 09:40:00|9149.2|9144.2|9152.7|9147.7|9153.7|9148.7|9146.2|9141.2|78
1684921500000|2023-05-24 09:45:00|9152.2|9147.2|9152.2|9147.2|9154.2|9149.2|9149.7|9144.7|45
1684921800000|2023-05-24 09:50:00|9151.7|9146.7|9149.7|9144.7|9151.7|9146.7|9147.2|9142.2|63
1684922100000|2023-05-24 09:55:00|9149.2|9144.2|9146.2|9141.2|9150.2|9145.2|9143.2|9138.2|92
1684922400000|2023-05-24 10:00:00|9145.7|9140.7|9152.2|9147.2|9153.2|9148.2|9144.2|9139.2|135
1684922700000|2023-05-24 10:05:00|9152.7|9147.7|9147.2|9142.2|9153.2|9148.2|9146.2|9141.2|58
1684923000000|2023-05-24 10:10:00|9146.7|9141.7|9143.2|9138.2|9147.2|9142.2|9138.7|9133.7|86
1684923300000|2023-05-24 10:15:00|9142.7|9137.7|9144.7|9139.7|9144.7|9139.7|9140.7|9135.7|34
1684923600000|2023-05-24 10:20:00|9144.2|9139.2|9135.7|9130.7|9144.2|9139.2|9135.2|9130.2|53
1684923900000|2023-05-24 10:25:00|9137.2|9132.2|9138.2|9133.2|9141.2|9136.2|9134.7|9129.7|59
1684924200000|2023-05-24 10:30:00|9137.7|9132.7|9134.7|9129.7|9138.7|9133.7|9134.7|9129.7|49
1684924500000|2023-05-24 10:35:00|9134.2|9129.2|9134.7|9129.7|9136.7|9131.7|9132.2|9127.2|90
1684924800000|2023-05-24 10:40:00|9134.2|9129.2|9140.7|9135.7|9141.7|9136.7|9133.7|9128.7|55
1684925100000|2023-05-24 10:45:00|9141.2|9136.2|9138.7|9133.7|9142.7|9137.7|9138.7|9133.7|47
1684925400000|2023-05-24 10:50:00|9139.2|9134.2|9140.7|9135.7|9142.2|9137.2|9136.7|9131.7|52
1684925700000|2023-05-24 10:55:00|9140.2|9135.2|9143.7|9138.7|9144.7|9139.7|9138.7|9133.7|17
1684926000000|2023-05-24 11:00:00|9144.2|9139.2|9145.2|9140.2|9147.7|9142.7|9142.7|9137.7|34
1684926300000|2023-05-24 11:05:00|9145.7|9140.7|9147.7|9142.7|9148.7|9143.7|9144.2|9139.2|21
1684926600000|2023-05-24 11:10:00|9146.7|9141.7|9144.2|9139.2|9147.7|9142.7|9140.2|9135.2|46
1684926900000|2023-05-24 11:15:00|9143.7|9138.7|9153.7|9148.7|9154.7|9149.7|9143.7|9138.7|74
1684927200000|2023-05-24 11:20:00|9153.2|9148.2|9145.7|9140.7|9154.7|9149.7|9144.2|9139.2|63
1684927500000|2023-05-24 11:25:00|9146.2|9141.2|9149.7|9144.7|9150.7|9145.7|9145.7|9140.7|28
1684927800000|2023-05-24 11:30:00|9150.7|9145.7|9150.7|9145.7|9153.2|9148.2|9149.7|9144.7|34
1684928100000|2023-05-24 11:35:00|9151.2|9146.2|9152.7|9147.7|9153.7|9148.7|9150.7|9145.7|55
1684928400000|2023-05-24 11:40:00|9151|9146|9156|9151|9156|9151|9151|9146|35
1684928700000|2023-05-24 11:45:00|9156.5|9151.5|9151.5|9146.5|9157|9152|9150.5|9145.5|22
1684929000000|2023-05-24 11:50:00|9152|9147|9144|9139|9152.5|9147.5|9144|9139|20
1684929300000|2023-05-24 11:55:00|9143.5|9138.5|9146|9141|9146.5|9141.5|9143.5|9138.5|14
1684929600000|2023-05-24 12:00:00|9147|9142|9149.5|9144.5|9149.5|9144.5|9144|9139|42
1684929900000|2023-05-24 12:05:00|9150|9145|9152.5|9147.5|9155|9150|9149.5|9144.5|32
1684930200000|2023-05-24 12:10:00|9152|9147|9154.5|9149.5|9157.5|9152.5|9152|9147|32
1684930500000|2023-05-24 12:15:00|9155|9150|9155.5|9150.5|9157|9152|9154|9149|68
1684930800000|2023-05-24 12:20:00|9155|9150|9161|9156|9162|9157|9154.5|9149.5|62
1684931100000|2023-05-24 12:25:00|9161.5|9156.5|9154|9149|9162|9157|9153|9148|28
1684931400000|2023-05-24 12:30:00|9153|9148|9148|9143|9154|9149|9145|9140|104
1684931700000|2023-05-24 12:35:00|9148.5|9143.5|9148|9143|9149|9144|9146|9141|21
1684932000000|2023-05-24 12:40:00|9148.5|9143.5|9148.5|9143.5|9153|9148|9147|9142|47
1684932300000|2023-05-24 12:45:00|9149|9144|9145|9140|9151|9146|9144.5|9139.5|38
1684932600000|2023-05-24 12:50:00|9146|9141|9151|9146|9152|9147|9146|9141|28
1684932900000|2023-05-24 12:55:00|9152|9147|9148.5|9143.5|9152|9147|9148|9143|45
1684933200000|2023-05-24 13:00:00|9148|9143|9144.5|9139.5|9148.5|9143.5|9144|9139|40
1684933500000|2023-05-24 13:05:00|9145|9140|9155|9150|9157|9152|9144.5|9139.5|51
1684933800000|2023-05-24 13:10:00|9156|9151|9159|9154|9159|9154|9153.5|9148.5|49
1684934100000|2023-05-24 13:15:00|9160|9155|9155|9150|9162|9157|9154|9149|71
1684934400000|2023-05-24 13:20:00|9154.5|9149.5|9162|9157|9163|9158|9154|9149|51
1684934700000|2023-05-24 13:25:00|9163|9158|9164|9159|9166|9161|9161|9156|92
1684935000000|2023-05-24 13:30:00|9163.5|9158.5|9154.5|9149.5|9164.5|9159.5|9150.5|9145.5|67
1684935300000|2023-05-24 13:35:00|9154|9149|9148|9143|9156.5|9151.5|9146|9141|105
1684935600000|2023-05-24 13:40:00|9147.5|9142.5|9144|9139|9150.5|9145.5|9142|9137|70
1684935900000|2023-05-24 13:45:00|9145.5|9140.5|9139.5|9134.5|9149|9144|9138.5|9133.5|107
1684936200000|2023-05-24 13:50:00|9139|9134|9132.5|9127.5|9142|9137|9130.5|9125.5|97
1684936500000|2023-05-24 13:55:00|9133|9128|9140|9135|9145.5|9140.5|9132|9127|98
1684936800000|2023-05-24 14:00:00|9139.5|9134.5|9131|9126|9144|9139|9130.5|9125.5|83
1684937100000|2023-05-24 14:05:00|9130.5|9125.5|9133|9128|9138|9133|9129|9124|109
1684937400000|2023-05-24 14:10:00|9134|9129|9142|9137|9143.5|9138.5|9134|9129|95
1684937700000|2023-05-24 14:15:00|9142.5|9137.5|9146|9141|9150|9145|9135.5|9130.5|127
1684938000000|2023-05-24 14:20:00|9146.5|9141.5|9141.5|9136.5|9149|9144|9137.5|9132.5|159
1684938300000|2023-05-24 14:25:00|9141|9136|9142|9137|9145|9140|9136.5|9131.5|102
1684938600000|2023-05-24 14:30:00|9142.5|9137.5|9149.5|9144.5|9151.5|9146.5|9142.5|9137.5|148
1684938900000|2023-05-24 14:35:00|9150|9145|9152|9147|9156|9151|9148.5|9143.5|121
1684939200000|2023-05-24 14:40:00|9153|9148|9158|9153|9159.5|9154.5|9150|9145|104
1684939500000|2023-05-24 14:45:00|9157.5|9152.5|9164|9159|9166|9161|9157|9152|131
1684939800000|2023-05-24 14:50:00|9163.5|9158.5|9166|9161|9166.5|9161.5|9163|9158|143
1684940100000|2023-05-24 14:55:00|9166.5|9161.5|9163|9158|9168|9163|9158.5|9153.5|133
1684940400000|2023-05-24 15:00:00|9164|9159|9163.5|9158.5|9165|9160|9160|9155|178
1684940700000|2023-05-24 15:05:00|9163|9158|9161.5|9156.5|9163|9158|9158|9153|152
1684941000000|2023-05-24 15:10:00|9161|9156|9157.5|9152.5|9162.5|9157.5|9157|9152|147
1684941300000|2023-05-24 15:15:00|9157|9152|9155|9150|9160.5|9155.5|9153.5|9148.5|125
1684941600000|2023-05-24 15:20:00|9156|9151|9164|9159|9164.5|9159.5|9155|9150|141
1684941900000|2023-05-24 15:25:00|9163|9158|9166|9161|9169.5|9164.5|9163|9158|270
1684942200000|2023-05-24 15:30:00|9166.5|9160.5|9172.5|9165.5|9174.5|9168.5|9166.5|9159.5|339
1684942500000|2023-05-24 15:35:00|9171.5|9166.5|9175.5|9168.5|9175.5|9169.5|9169.5|9162.5|100
1684942800000|2023-05-24 15:40:00|9174.5|9169.5|9170.5|9163.5|9178.5|9171.5|9166.5|9160.5|45
1684943100000|2023-05-24 15:45:00|9169.5|9162.5|9175.5|9168.5|9175.5|9169.5|9166.5|9160.5|29
1684943400000|2023-05-24 15:50:00|9177.5|9169.5|9174.5|9167.5|9178.5|9172.5|9173.5|9167.5|23
1684943700000|2023-05-24 15:55:00|9175.5|9168.5|9172.5|9165.5|9176.5|9170.5|9171.5|9164.5|5
1684944000000|2023-05-24 16:00:00|9173.5|9166.5|9177.5|9170.5|9178.5|9171.5|9172.5|9165.5|5
1684944300000|2023-05-24 16:05:00|9178.5|9171.5|9175.5|9168.5|9178.5|9171.5|9174.5|9168.5|11
1684944600000|2023-05-24 16:10:00|9174.5|9169.5|9171.5|9164.5|9175.5|9169.5|9170.5|9163.5|8
1684944900000|2023-05-24 16:15:00|9170.5|9163.5|9167.5|9160.5|9170.5|9164.5|9167.5|9160.5|16
1684945200000|2023-05-24 16:20:00|9166.5|9161.5|9164.5|9158.5|9168.5|9161.5|9163.5|9156.5|20
1684945500000|2023-05-24 16:25:00|9165.5|9157.5|9164.5|9158.5|9165.5|9159.5|9163.5|9156.5|23
1684945800000|2023-05-24 16:30:00|9165.5|9159.5|9166.5|9159.5|9168.5|9161.5|9163.5|9156.5|26
1684946100000|2023-05-24 16:35:00|9165.5|9160.5|9167.5|9161.5|9167.5|9161.5|9163.5|9157.5|12
1684946400000|2023-05-24 16:40:00|9168.5|9160.5|9167.5|9160.5|9170.5|9163.5|9166.5|9160.5|2
1684946700000|2023-05-24 16:45:00|9168.5|9161.5|9167.5|9160.5|9169.5|9162.5|9166.5|9160.5|4
1684947000000|2023-05-24 16:50:00|9168.5|9161.5|9168.5|9162.5|9170.5|9164.5|9168.5|9161.5|6
1684947300000|2023-05-24 16:55:00|9169.5|9163.5|9168.5|9161.5|9170.5|9163.5|9167.5|9160.5|10
1684947600000|2023-05-24 17:00:00|9167.5|9159.5|9163.5|9157.5|9167.5|9160.5|9163.5|9157.5|2
1684947900000|2023-05-24 17:05:00|9164.5|9156.5|9162.5|9155.5|9167.5|9160.5|9161.5|9154.5|10
1684948200000|2023-05-24 17:10:00|9161.5|9154.5|9158.5|9151.5|9162.5|9155.5|9157.5|9151.5|3
1684948500000|2023-05-24 17:15:00|9157.5|9152.5|9162.5|9155.5|9163.5|9156.5|9157.5|9151.5|33
1684948800000|2023-05-24 17:20:00|9163.5|9156.5|9163.5|9156.5|9167.5|9161.5|9162.5|9155.5|19
1684949100000|2023-05-24 17:25:00|9162.5|9153.5|9159.5|9152.5|9162.5|9154.5|9159.5|9152.5|11
1684949400000|2023-05-24 17:30:00|9158.5|9153.5|9162.5|9155.5|9163.5|9156.5|9158.5|9152.5|23
1684949700000|2023-05-24 17:35:00|9161.5|9154.5|9164.5|9157.5|9165.5|9158.5|9161.5|9154.5|3
1684950000000|2023-05-24 17:40:00|9165.5|9158.5|9168.5|9161.5|9168.5|9161.5|9165.5|9157.5|6
1684950300000|2023-05-24 17:45:00|9169.5|9163.5|9164.5|9158.5|9170.5|9163.5|9163.5|9157.5|12
1684950600000|2023-05-24 17:50:00|9165.5|9157.5|9166.5|9160.5|9167.5|9160.5|9164.5|9157.5|3
1684950900000|2023-05-24 17:55:00|9167.5|9161.5|9169|9157|9169|9161.5|9165.5|9157|15
1684951200000|2023-05-24 18:00:00|9169.1|9157.1|9168.8|9156.8|9175.4|9163.4|9166.6|9154.6|0
1684951500000|2023-05-24 18:05:00|9168.9|9156.9|9164.6|9152.6|9171|9159|9164.6|9152.6|0
1684951800000|2023-05-24 18:10:00|9164.7|9152.7|9164.7|9152.7|9166.7|9154.7|9161.3|9149.3|0
1684952100000|2023-05-24 18:15:00|9162.6|9150.6|9162.5|9150.5|9166.8|9154.8|9160.4|9148.4|0
1684952400000|2023-05-24 18:20:00|9162.4|9150.4|9162.5|9150.5|9162.5|9150.5|9160.3|9148.3|0
1684952700000|2023-05-24 18:25:00|9160.4|9148.4|9156|9144|9160.4|9148.4|9153.9|9141.9|0
1684953000000|2023-05-24 18:30:00|9153.9|9141.9|9157.2|9145.2|9157.2|9145.2|9153.9|9141.9|0
1684953300000|2023-05-24 18:35:00|9157.1|9145.1|9161.5|9149.5|9161.6|9149.6|9157.1|9145.1|0
1684953600000|2023-05-24 18:40:00|9161.6|9149.6|9159.4|9147.4|9161.6|9149.6|9159.3|9147.3|0
1684953900000|2023-05-24 18:45:00|9161.5|9149.5|9159.3|9147.3|9161.6|9149.6|9159.3|9147.3|0
1684954200000|2023-05-24 18:50:00|9159.4|9147.4|9157.1|9145.1|9161.5|9149.5|9157.1|9145.1|0
1684954500000|2023-05-24 18:55:00|9155|9143|9157.1|9145.1|9157.1|9145.1|9154.9|9142.9|0
1684954800000|2023-05-24 19:00:00|9157|9145|9154.9|9142.9|9157.1|9145.1|9154.9|9142.9|0
1684955100000|2023-05-24 19:05:00|9155|9143|9157.2|9145.2|9157.2|9145.2|9154.9|9142.9|0
1684955400000|2023-05-24 19:10:00|9155.1|9143.1|9159.4|9147.4|9159.4|9147.4|9155.1|9143.1|0
1684955700000|2023-05-24 19:15:00|9157.3|9145.3|9170.3|9158.3|9172.4|9160.4|9157.3|9145.3|0
1684956000000|2023-05-24 19:20:00|9172.4|9160.4|9172.4|9160.4|9178.9|9166.9|9170.1|9158.1|0
1684956300000|2023-05-24 19:25:00|9174.5|9162.5|9174.5|9162.5|9176.7|9164.7|9172.3|9160.3|0
1684956600000|2023-05-24 19:30:00|9174.4|9162.4|9178.8|9166.8|9181.1|9169.1|9174.4|9162.4|0
1684956900000|2023-05-24 19:35:00|9178.7|9166.7|9172.3|9160.3|9178.7|9166.7|9168|9156|0
1684957200000|2023-05-24 19:40:00|9172.4|9160.4|9168|9156|9172.4|9160.4|9165.9|9153.9|0
1684957500000|2023-05-24 19:45:00|9167.9|9155.9|9170.1|9158.1|9170.2|9158.2|9165.7|9153.7|0
1684957800000|2023-05-24 19:50:00|9168|9156|9163.6|9151.6|9168|9156|9161.4|9149.4|0
1684958100000|2023-05-24 19:55:00|9163.5|9151.5|9167.8|9155.8|9169.9|9157.9|9161.4|9149.4|0
1684958400000|2023-05-24 20:00:00|9168.2|9156.2|9168.6|9156.6|9170.1|9158.1|9163.5|9151.5|0
1684958700000|2023-05-24 20:05:00|9168.4|9156.4|9168.6|9156.6|9171.2|9159.2|9167.8|9155.8|0
1684959000000|2023-05-24 20:10:00|9168.8|9156.8|9172.9|9160.9|9174.4|9162.4|9168.2|9156.2|0
1684959300000|2023-05-24 20:15:00|9172.5|9160.5|9174.4|9162.4|9176.8|9164.8|9172.5|9160.5|0
1684959600000|2023-05-24 20:20:00|9174.8|9162.8|9197.8|9185.8|9201.2|9189.2|9174.8|9162.8|0
1684959900000|2023-05-24 20:25:00|9197.4|9185.4|9190|9178|9198.2|9186.2|9188.1|9176.1|0
1684960200000|2023-05-24 20:30:00|9190.1|9178.1|9195.8|9183.8|9197.4|9185.4|9189.6|9177.6|0
1684960500000|2023-05-24 20:35:00|9195.4|9183.4|9195.4|9183.4|9198.6|9186.6|9194.8|9182.8|0
1684960800000|2023-05-24 20:40:00|9195|9183|9196.3|9184.3|9198.2|9186.2|9195|9183|0
1684961100000|2023-05-24 20:45:00|9196.1|9184.1|9196.7|9184.7|9197.4|9185.4|9194.8|9182.8|0
1684961400000|2023-05-24 20:50:00|9196.9|9184.9|9201.7|9189.7|9201.7|9189.7|9196.3|9184.3|0
1684961700000|2023-05-24 20:55:00|9201.9|9189.9|9205|9193|9205.3|9193.3|9201.9|9189.9|0
1684962000000|2023-05-24 21:00:00|9204.8|9192.8|9201|9189|9204.8|9192.8|9200.7|9188.7|0
1684962300000|2023-05-24 21:05:00|9198.9|9186.9|9197.5|9185.5|9199.1|9187.1|9196.4|9184.4|0
1684962600000|2023-05-24 21:10:00|9197.4|9185.4|9196.6|9184.6|9197.7|9185.7|9196.4|9184.4|0
1684962900000|2023-05-24 21:15:00|9192.4|9180.4|9195.2|9183.2|9195.2|9183.2|9192.2|9180.2|0
1684963200000|2023-05-24 21:20:00|9194.4|9182.4|9197.2|9185.2|9197.6|9185.6|9193.9|9181.9|0
1684963500000|2023-05-24 21:25:00|9196.9|9184.9|9195.2|9183.2|9197.2|9185.2|9195.2|9183.2|0
1684963800000|2023-05-24 21:30:00|9195|9183|9193.9|9181.9|9195.9|9183.9|9193.9|9181.9|0
1684964100000|2023-05-24 21:35:00|9193.7|9181.7|9196.7|9184.7|9198.4|9186.4|9193.7|9181.7|0
1684964400000|2023-05-24 21:40:00|9196.8|9184.8|9198.7|9186.7|9199.1|9187.1|9196.8|9184.8|0
1684964700000|2023-05-24 21:45:00|9198.4|9186.4|9199.1|9187.1|9199.1|9187.1|9197.6|9185.6|0
1684965000000|2023-05-24 21:50:00|9199.3|9187.3|9196.7|9184.7|9200.4|9188.4|9196.7|9184.7|0
1684965300000|2023-05-24 21:55:00|9196.9|9184.9|9197.4|9185.4|9198.7|9186.7|9196.3|9184.3|0
1684965600000|2023-05-24 22:00:00|9197.6|9185.6|9197.4|9185.4|9205.3|9193.3|9196.6|9184.6|0
1684965900000|2023-05-24 22:05:00|9197.5|9185.5|9195.9|9183.9|9198.5|9186.5|9195.1|9183.1|0
1684966200000|2023-05-24 22:10:00|9196.4|9184.4|9196.4|9184.4|9197|9185|9195.3|9183.3|0
1684966500000|2023-05-24 22:15:00|9196.1|9184.1|9194.7|9182.7|9196.6|9184.6|9194.4|9182.4|0
1684966800000|2023-05-24 22:20:00|9194.6|9182.6|9189.9|9177.9|9195.5|9183.5|9189.1|9177.1|0
1684967100000|2023-05-24 22:25:00|9190.1|9178.1|9186.9|9174.9|9190.6|9178.6|9186.9|9174.9|0
1684967400000|2023-05-24 22:30:00|9186.7|9174.7|9185.8|9173.8|9188.4|9176.4|9185.4|9173.4|0
1684967700000|2023-05-24 22:35:00|9186.1|9174.1|9176.6|9164.6|9187.3|9175.3|9166.1|9154.1|0
1684968000000|2023-05-24 22:40:00|9176.8|9164.8|9182.4|9170.4|9184.3|9172.3|9176.6|9164.6|0
1684968300000|2023-05-24 22:45:00|9182.6|9170.6|9176.6|9164.6|9183.3|9171.3|9176.6|9164.6|0
1684968600000|2023-05-24 22:50:00|9176.8|9164.8|9183.5|9171.5|9184.5|9172.5|9175.3|9163.3|0
1684968900000|2023-05-24 22:55:00|9183.3|9171.3|9183.2|9171.2|9183.3|9171.3|9180.5|9168.5|0
1684969200000|2023-05-24 23:00:00|9183.6|9171.6|9183.8|9171.8|9185.6|9173.6|9182.5|9170.5|0
1684969500000|2023-05-24 23:05:00|9184.1|9172.1|9182.5|9170.5|9184.5|9172.5|9180.8|9168.8|0
1684969800000|2023-05-24 23:10:00|9182.6|9170.6|9185.6|9173.6|9185.6|9173.6|9182.6|9170.6|0
1684970100000|2023-05-24 23:15:00|9186|9174|9187.1|9175.1|9188.1|9176.1|9186|9174|0
1684970400000|2023-05-24 23:20:00|9186.6|9174.6|9185.1|9173.1|9187.5|9175.5|9184.7|9172.7|0
1684970700000|2023-05-24 23:25:00|9185.3|9173.3|9182.5|9170.5|9185.8|9173.8|9182.5|9170.5|0
1684971000000|2023-05-24 23:30:00|9182.6|9170.6|9187.5|9175.5|9187.9|9175.9|9182.6|9170.6|0
1684971300000|2023-05-24 23:35:00|9187.3|9175.3|9189|9177|9191.8|9179.8|9187.1|9175.1|0
1684971600000|2023-05-24 23:40:00|9188.8|9176.8|9188.6|9176.6|9189.9|9177.9|9187.9|9175.9|0
1684971900000|2023-05-24 23:45:00|9189|9177|9192.4|9180.4|9192.8|9180.8|9189|9177|0
1684972200000|2023-05-24 23:50:00|9192.8|9180.8|9193.2|9181.2|9194.4|9182.4|9191.5|9179.5|0
1684972500000|2023-05-24 23:55:00|9193.6|9181.6|9191.2|9179.2|9193.6|9181.6|9191.2|9179.2|0
1684972800000|2023-05-25 00:00:00|9192.1|9180.1|9186.4|9174.4|9192.1|9180.1|9183.6|9171.6|0
1684973100000|2023-05-25 00:05:00|9186|9174|9187.5|9175.5|9188.6|9176.6|9184.5|9172.5|0
1684973400000|2023-05-25 00:10:00|9187.7|9175.7|9194.2|9182.2|9194.4|9182.4|9186.6|9174.6|0
1684973700000|2023-05-25 00:15:00|9194|9182|9191.3|9179.3|9197.6|9185.6|9189.2|9177.2|0
1684974000000|2023-05-25 00:20:00|9189.2|9177.2|9182.9|9170.9|9189.2|9177.2|9177.6|9165.6|0
1684974300000|2023-05-25 00:25:00|9183.9|9171.9|9185|9173|9185|9173|9180.8|9168.8|0
1684974600000|2023-05-25 00:30:00|9182.9|9170.9|9180.8|9168.8|9182.9|9170.9|9180.8|9168.8|0
1684974900000|2023-05-25 00:35:00|9182.9|9170.9|9180.8|9168.8|9184|9172|9180.8|9168.8|0
1684975200000|2023-05-25 00:40:00|9178.7|9166.7|9182.9|9170.9|9182.9|9170.9|9178.7|9166.7|0
1684975500000|2023-05-25 00:45:00|9182.8|9170.8|9180.7|9168.7|9185|9173|9180.7|9168.7|0
1684975800000|2023-05-25 00:50:00|9180.8|9168.8|9182.9|9170.9|9182.9|9170.9|9178.6|9166.6|0
1684976100000|2023-05-25 00:55:00|9185|9173|9187|9175|9187.1|9175.1|9182.9|9170.9|0
1684976400000|2023-05-25 01:00:00|9187.1|9175.1|9183|9171|9187.1|9175.1|9180.8|9168.8|0
1684976700000|2023-05-25 01:05:00|9185.1|9173.1|9182.9|9170.9|9185.1|9173.1|9180.8|9168.8|0
1684977000000|2023-05-25 01:10:00|9182.8|9170.8|9180.8|9168.8|9182.9|9170.9|9180.8|9168.8|0
1684977300000|2023-05-25 01:15:00|9179.7|9167.7|9176.5|9164.5|9180.8|9168.8|9176.5|9164.5|0
1684977600000|2023-05-25 01:20:00|9176.6|9164.6|9168.2|9156.2|9176.6|9164.6|9165.9|9153.9|0
1684977900000|2023-05-25 01:25:00|9170.3|9158.3|9170.2|9158.2|9170.3|9158.3|9163.9|9151.9|0
1684978200000|2023-05-25 01:30:00|9170.3|9158.3|9174.5|9162.5|9174.5|9162.5|9168.1|9156.1|0
1684978500000|2023-05-25 01:35:00|9173.4|9161.4|9172.3|9160.3|9174.5|9162.5|9170.2|9158.2|0
1684978800000|2023-05-25 01:40:00|9171.3|9159.3|9168.1|9156.1|9172.4|9160.4|9166|9154|0
1684979100000|2023-05-25 01:45:00|9170.2|9158.2|9174.6|9162.6|9174.6|9162.6|9170.2|9158.2|0
1684979400000|2023-05-25 01:50:00|9174.5|9162.5|9168.1|9156.1|9174.5|9162.5|9168.1|9156.1|0
1684979700000|2023-05-25 01:55:00|9166|9154|9170.3|9158.3|9170.3|9158.3|9166|9154|0
1684980000000|2023-05-25 02:00:00|9168.2|9156.2|9168.2|9156.2|9170.3|9158.3|9168.1|9156.1|0
1684980300000|2023-05-25 02:05:00|9168.1|9156.1|9170.2|9158.2|9170.2|9158.2|9165.9|9153.9|0
1684980600000|2023-05-25 02:10:00|9170.3|9158.3|9174.5|9162.5|9176.6|9164.6|9170.2|9158.2|0
1684980900000|2023-05-25 02:15:00|9174.6|9162.6|9172.4|9160.4|9174.6|9162.6|9172.4|9160.4|0
1684981200000|2023-05-25 02:20:00|9174.5|9162.5|9172.4|9160.4|9174.5|9162.5|9170.2|9158.2|0
1684981500000|2023-05-25 02:25:00|9173.5|9161.5|9174.6|9162.6|9176.7|9164.7|9172.4|9160.4|0
1684981800000|2023-05-25 02:30:00|9176.7|9164.7|9176.7|9164.7|9176.7|9164.7|9174.6|9162.6|0
1684982100000|2023-05-25 02:35:00|9178.8|9166.8|9176.7|9164.7|9178.8|9166.8|9176.7|9164.7|0
1684982400000|2023-05-25 02:40:00|9176.8|9164.8|9176.7|9164.7|9176.8|9164.8|9174.6|9162.6|0
1684982700000|2023-05-25 02:45:00|9174.6|9162.6|9174.6|9162.6|9176.7|9164.7|9172.5|9160.5|0
1684983000000|2023-05-25 02:50:00|9174.5|9162.5|9172.5|9160.5|9174.6|9162.6|9172.4|9160.4|0
1684983300000|2023-05-25 02:55:00|9174.6|9162.6|9174.6|9162.6|9174.6|9162.6|9172.5|9160.5|0
1684983600000|2023-05-25 03:00:00|9176.7|9164.7|9180.9|9168.9|9180.9|9168.9|9176.7|9164.7|0
1684983900000|2023-05-25 03:05:00|9183|9171|9185|9173|9185|9173|9180.9|9168.9|0
1684984200000|2023-05-25 03:10:00|9185.1|9173.1|9187.2|9175.2|9187.2|9175.2|9185.1|9173.1|0
1684984500000|2023-05-25 03:15:00|9187.1|9175.1|9187.1|9175.1|9189.2|9177.2|9187.1|9175.1|0
1684984800000|2023-05-25 03:20:00|9187.2|9175.2|9189.2|9177.2|9189.2|9177.2|9186|9174|0
1684985100000|2023-05-25 03:25:00|9189.1|9177.1|9189.1|9177.1|9189.1|9177.1|9189.1|9177.1|0
1684985400000|2023-05-25 03:30:00|9187|9175|9187|9175|9187|9175|9184.9|9172.9|0
1684985700000|2023-05-25 03:35:00|9188.1|9176.1|9189.1|9177.1|9189.1|9177.1|9187|9175|0
1684986000000|2023-05-25 03:40:00|9187|9175|9187|9175|9189.1|9177.1|9187|9175|0
1684986300000|2023-05-25 03:45:00|9184.9|9172.9|9184.9|9172.9|9184.9|9172.9|9183.9|9171.9|0
1684986600000|2023-05-25 03:50:00|9185|9173|9185|9173|9185|9173|9184.9|9172.9|0
1684986900000|2023-05-25 03:55:00|9184.9|9172.9|9184.9|9172.9|9185|9173|9182.8|9170.8|0
1684987200000|2023-05-25 04:00:00|9183.9|9171.9|9189.2|9177.2|9189.2|9177.2|9182.8|9170.8|0
1684987500000|2023-05-25 04:05:00|9189.1|9177.1|9187|9175|9189.2|9177.2|9187|9175|0
1684987800000|2023-05-25 04:10:00|9188.1|9176.1|9187|9175|9189.2|9177.2|9186|9174|0
1684988100000|2023-05-25 04:15:00|9187.1|9175.1|9187.1|9175.1|9187.1|9175.1|9185|9173|0
1684988400000|2023-05-25 04:20:00|9186|9174|9182.5|9170.5|9187.1|9175.1|9182.5|9170.5|0
1684988700000|2023-05-25 04:25:00|9181.1|9169.1|9179.1|9167.1|9181.1|9169.1|9177|9165|0
1684989000000|2023-05-25 04:30:00|9178|9166|9179|9167|9179.1|9167.1|9176.9|9164.9|0
1684989300000|2023-05-25 04:35:00|9179.1|9167.1|9179|9167|9179.1|9167.1|9179|9167|0
1684989600000|2023-05-25 04:40:00|9179.1|9167.1|9179.1|9167.1|9179.1|9167.1|9179|9167|0
1684989900000|2023-05-25 04:45:00|9177|9165|9176.9|9164.9|9179.1|9167.1|9176.9|9164.9|0
1684990200000|2023-05-25 04:50:00|9177|9165|9177|9165|9179.1|9167.1|9177|9165|0
1684990500000|2023-05-25 04:55:00|9176.9|9164.9|9176.9|9164.9|9179|9167|9174.8|9162.8|0
1684990800000|2023-05-25 05:00:00|9177|9165|9177|9165|9179.1|9167.1|9176.9|9164.9|0
1684991100000|2023-05-25 05:05:00|9179.1|9167.1|9179|9167|9181.2|9169.2|9179|9167|0
1684991400000|2023-05-25 05:10:00|9176.9|9164.9|9174.8|9162.8|9179|9167|9174.8|9162.8|0
1684991700000|2023-05-25 05:15:00|9176.9|9164.9|9175.8|9163.8|9176.9|9164.9|9174.8|9162.8|0
1684992000000|2023-05-25 05:20:00|9174.8|9162.8|9174.8|9162.8|9176.9|9164.9|9174.7|9162.7|0
1684992300000|2023-05-25 05:25:00|9176.9|9164.9|9174.9|9162.9|9176.9|9164.9|9172.7|9160.7|0
1684992600000|2023-05-25 05:30:00|9174.8|9162.8|9172.8|9160.8|9174.9|9162.9|9171.7|9159.7|0
1684992900000|2023-05-25 05:35:00|9174.9|9162.9|9174.9|9162.9|9174.9|9162.9|9172.8|9160.8|0
1684993200000|2023-05-25 05:40:00|9172.8|9160.8|9177.1|9165.1|9178.1|9166.1|9172.8|9160.8|0
1684993500000|2023-05-25 05:45:00|9177.2|9165.2|9172.9|9160.9|9177.2|9165.2|9172.9|9160.9|0
1684993800000|2023-05-25 05:50:00|9172.8|9160.8|9174.9|9162.9|9174.9|9162.9|9168.6|9156.6|0
1684994100000|2023-05-25 05:55:00|9175|9163|9172.9|9160.9|9175|9163|9170.8|9158.8|0
1684994400000|2023-05-25 06:00:00|9170.8|9158.8|9164|9159|9170.8|9160|9150.5|9145.5|78
1684994700000|2023-05-25 06:05:00|9164.5|9159.5|9177|9172|9177|9172|9163.5|9158.5|33
1684995000000|2023-05-25 06:10:00|9177.5|9172.5|9176.5|9171.5|9177.5|9172.5|9174.5|9169.5|12
1684995300000|2023-05-25 06:15:00|9175.5|9170.5|9174.5|9169.5|9176|9171|9172.5|9167.5|16
1684995600000|2023-05-25 06:20:00|9174|9169|9176|9171|9176.5|9171.5|9169.5|9164.5|10
1684995900000|2023-05-25 06:25:00|9175.5|9170.5|9173.5|9168.5|9176.5|9171.5|9170.5|9165.5|7
1684996200000|2023-05-25 06:30:00|9174.5|9169.5|9168.5|9163.5|9175.5|9170.5|9168|9163|7
1684996500000|2023-05-25 06:35:00|9169.5|9164.5|9174.5|9169.5|9175|9170|9169.5|9164.5|11
1684996800000|2023-05-25 06:40:00|9174|9169|9173|9168|9174|9169|9171|9166|17
1684997100000|2023-05-25 06:45:00|9173.5|9168.5|9176.5|9171.5|9180.5|9175.5|9173.5|9168.5|21
1684997400000|2023-05-25 06:50:00|9177|9172|9179.5|9174.5|9179.5|9174.5|9174.5|9169.5|31
1684997700000|2023-05-25 06:55:00|9180|9175|9172|9167|9180.5|9175.5|9172|9167|37
1684998000000|2023-05-25 07:00:00|9173|9168|9133.5|9128.5|9173|9168|9126.5|9121.5|847
1684998300000|2023-05-25 07:05:00|9134|9129|9132.5|9127.5|9139|9134|9124|9119|352
1684998600000|2023-05-25 07:10:00|9132|9127|9134.5|9129.5|9148|9143|9132|9127|302
1684998900000|2023-05-25 07:15:00|9135|9130|9146.5|9141.5|9148|9143|9132|9127|159
1684999200000|2023-05-25 07:20:00|9146|9141|9147.5|9142.5|9160|9155|9143|9138|186
1684999500000|2023-05-25 07:25:00|9148|9143|9148.5|9143.5|9151|9146|9142|9137|176
1684999800000|2023-05-25 07:30:00|9149|9144|9129.5|9124.5|9150|9145|9128|9123|244
1685000100000|2023-05-25 07:35:00|9129|9124|9133|9128|9133|9128|9123|9118|152
1685000400000|2023-05-25 07:40:00|9134.4|9129.4|9123.9|9118.9|9137.9|9132.9|9122.9|9117.9|176
1685000700000|2023-05-25 07:45:00|9124.4|9119.4|9137.4|9132.4|9137.9|9132.9|9123.4|9118.4|181
1685001000000|2023-05-25 07:50:00|9136.9|9131.9|9131.9|9126.9|9137.9|9132.9|9123.4|9118.4|163
1685001300000|2023-05-25 07:55:00|9131.4|9126.4|9135.9|9130.9|9141.9|9136.9|9130.9|9125.9|104
1685001600000|2023-05-25 08:00:00|9136.9|9131.9|9145.9|9140.9|9146.9|9141.9|9127.9|9122.9|116
1685001900000|2023-05-25 08:05:00|9145.4|9140.4|9149.9|9144.9|9151.4|9146.4|9145.4|9140.4|70
1685002200000|2023-05-25 08:10:00|9149.4|9144.4|9148.4|9143.4|9151.9|9146.9|9142.4|9137.4|59
1685002500000|2023-05-25 08:15:00|9149.4|9144.4|9160.4|9155.4|9162.4|9157.4|9147.4|9142.4|166
1685002800000|2023-05-25 08:20:00|9159.4|9154.4|9166.9|9161.9|9166.9|9161.9|9158.4|9153.4|209
1685003100000|2023-05-25 08:25:00|9167.4|9162.4|9165.4|9160.4|9168.9|9163.9|9163.4|9158.4|92
1685003400000|2023-05-25 08:30:00|9164.4|9159.4|9156.4|9151.4|9165.4|9160.4|9155.4|9150.4|95
1685003700000|2023-05-25 08:35:00|9156.9|9151.9|9160.9|9155.9|9166.9|9161.9|9156.4|9151.4|95
1685004000000|2023-05-25 08:40:00|9160.4|9155.4|9166.9|9161.9|9166.9|9161.9|9159.9|9154.9|52
1685004300000|2023-05-25 08:45:00|9166.4|9161.4|9168.9|9163.9|9170.9|9165.9|9162.4|9157.4|47
1685004600000|2023-05-25 08:50:00|9169.4|9164.4|9172.4|9167.4|9175.9|9170.9|9169.4|9164.4|61
1685004900000|2023-05-25 08:55:00|9172.9|9167.9|9180.4|9175.4|9180.4|9175.4|9171.9|9166.9|74
1685005200000|2023-05-25 09:00:00|9179.9|9174.9|9178.4|9173.4|9184.4|9179.4|9177.9|9172.9|69
1685005500000|2023-05-25 09:05:00|9178.9|9173.9|9174.4|9169.4|9181.4|9176.4|9174.4|9169.4|38
1685005800000|2023-05-25 09:10:00|9173.4|9168.4|9173.4|9168.4|9174.4|9169.4|9168.4|9163.4|100
1685006100000|2023-05-25 09:15:00|9174.4|9169.4|9178.4|9173.4|9178.9|9173.9|9173.4|9168.4|49
1685006400000|2023-05-25 09:20:00|9178.9|9173.9|9172.9|9167.9|9179.9|9174.9|9171.4|9166.4|31
1685006700000|2023-05-25 09:25:00|9173.4|9168.4|9176.4|9171.4|9176.9|9171.9|9171.4|9166.4|17
1685007000000|2023-05-25 09:30:00|9177.9|9172.9|9183.4|9178.4|9184.4|9179.4|9177.9|9172.9|45
1685007300000|2023-05-25 09:35:00|9182.9|9177.9|9181.4|9176.4|9185.9|9180.9|9179.4|9174.4|30
1685007600000|2023-05-25 09:40:00|9181.9|9176.9|9186.4|9181.4|9187.9|9182.9|9180.9|9175.9|34
1685007900000|2023-05-25 09:45:00|9186.9|9181.9|9187.4|9182.4|9192.4|9187.4|9186.4|9181.4|42
1685008200000|2023-05-25 09:50:00|9187.9|9182.9|9184.4|9179.4|9190.9|9185.9|9182.4|9177.4|44
1685008500000|2023-05-25 09:55:00|9184.9|9179.9|9181.4|9176.4|9184.9|9179.9|9180.9|9175.9|48
1685008800000|2023-05-25 10:00:00|9180.9|9175.9|9180.9|9175.9|9186.9|9181.9|9180.4|9175.4|27
1685009100000|2023-05-25 10:05:00|9181.4|9176.4|9185.9|9180.9|9186.4|9181.4|9180.4|9175.4|17
1685009400000|2023-05-25 10:10:00|9185.4|9180.4|9180.9|9175.9|9186.4|9181.4|9180.4|9175.4|27
1685009700000|2023-05-25 10:15:00|9180.4|9175.4|9178.4|9173.4|9181.4|9176.4|9176.4|9171.4|41
1685010000000|2023-05-25 10:20:00|9178.9|9173.9|9175.4|9170.4|9178.9|9173.9|9174.4|9169.4|68
1685010300000|2023-05-25 10:25:00|9175.9|9170.9|9171.4|9166.4|9178.9|9173.9|9171.4|9166.4|72
1685010600000|2023-05-25 10:30:00|9171.9|9166.9|9173.9|9168.9|9174.4|9169.4|9169.9|9164.9|42
1685010900000|2023-05-25 10:35:00|9174.4|9169.4|9177.4|9172.4|9177.4|9172.4|9174.4|9169.4|68
1685011200000|2023-05-25 10:40:00|9177.9|9172.9|9176.4|9171.4|9178.4|9173.4|9173.9|9168.9|36
1685011500000|2023-05-25 10:45:00|9175.9|9170.9|9170.9|9165.9|9176.4|9171.4|9170.4|9165.4|29
1685011800000|2023-05-25 10:50:00|9171.4|9166.4|9168.4|9163.4|9171.4|9166.4|9167.4|9162.4|22
1685012100000|2023-05-25 10:55:00|9168.9|9163.9|9164.4|9159.4|9169.4|9164.4|9163.9|9158.9|47
1685012400000|2023-05-25 11:00:00|9163.4|9158.4|9153.4|9148.4|9163.4|9158.4|9152.9|9147.9|77
1685012700000|2023-05-25 11:05:00|9153.9|9148.9|9155.4|9150.4|9155.9|9150.9|9152.4|9147.4|32
1685013000000|2023-05-25 11:10:00|9155.9|9150.9|9152.4|9147.4|9156.4|9151.4|9149.9|9144.9|39
1685013300000|2023-05-25 11:15:00|9152.9|9147.9|9157.9|9152.9|9159.4|9154.4|9152.4|9147.4|27
1685013600000|2023-05-25 11:20:00|9157.4|9152.4|9157.4|9152.4|9158.9|9153.9|9156.4|9151.4|18
1685013900000|2023-05-25 11:25:00|9158.4|9153.4|9153.4|9148.4|9159.4|9154.4|9153.4|9148.4|21
1685014200000|2023-05-25 11:30:00|9152.4|9147.4|9149.4|9144.4|9153.9|9148.9|9147.4|9142.4|51
1685014500000|2023-05-25 11:35:00|9149.9|9144.9|9145.9|9140.9|9149.9|9144.9|9143.4|9138.4|48
1685014800000|2023-05-25 11:40:00|9145.4|9140.4|9151.4|9146.4|9152.9|9147.9|9144.9|9139.9|19
1685015100000|2023-05-25 11:45:00|9151.9|9146.9|9150.9|9145.9|9152.9|9147.9|9149.4|9144.4|22
1685015400000|2023-05-25 11:50:00|9151.4|9146.4|9153.9|9148.9|9154.4|9149.4|9146.4|9141.4|30
1685015700000|2023-05-25 11:55:00|9154.4|9149.4|9160.9|9155.9|9161.4|9156.4|9153.9|9148.9|25
1685016000000|2023-05-25 12:00:00|9160.4|9155.4|9160.9|9155.9|9164.4|9159.4|9159.9|9154.9|31
1685016300000|2023-05-25 12:05:00|9161.4|9156.4|9157.9|9152.9|9161.4|9156.4|9157.9|9152.9|11
1685016600000|2023-05-25 12:10:00|9158.4|9153.4|9160.4|9155.4|9164.9|9159.9|9158.4|9153.4|33
1685016900000|2023-05-25 12:15:00|9160.9|9155.9|9166.4|9161.4|9166.4|9161.4|9158.9|9153.9|127
1685017200000|2023-05-25 12:20:00|9165.9|9160.9|9157.4|9152.4|9166.4|9161.4|9155.9|9150.9|21
1685017500000|2023-05-25 12:25:00|9157.9|9152.9|9159.4|9154.4|9159.4|9154.4|9152.9|9147.9|66
1685017800000|2023-05-25 12:30:00|9158.9|9153.9|9151.4|9146.4|9159.4|9154.4|9150.4|9145.4|64
1685018100000|2023-05-25 12:35:00|9150.9|9145.9|9150.9|9145.9|9152.9|9147.9|9147.9|9142.9|83
1685018400000|2023-05-25 12:40:00|9153.4|9148.4|9164.9|9159.9|9167.9|9162.9|9153.4|9148.4|110
1685018700000|2023-05-25 12:45:00|9165.4|9160.4|9155.4|9150.4|9165.4|9160.4|9154.4|9149.4|74
1685019000000|2023-05-25 12:50:00|9155.9|9150.9|9160.4|9155.4|9161.9|9156.9|9154.9|9149.9|66
1685019300000|2023-05-25 12:55:00|9160.9|9155.9|9153.9|9148.9|9163.9|9158.9|9153.4|9148.4|60
1685019600000|2023-05-25 13:00:00|9152.4|9147.4|9154.4|9149.4|9156.4|9151.4|9150.9|9145.9|53
1685019900000|2023-05-25 13:05:00|9154.9|9149.9|9155.9|9150.9|9159.4|9154.4|9152.9|9147.9|50
1685020200000|2023-05-25 13:10:00|9156.4|9151.4|9144.9|9139.9|9156.4|9151.4|9144.9|9139.9|42
1685020500000|2023-05-25 13:15:00|9145.4|9140.4|9139.4|9134.4|9147.4|9142.4|9138.9|9133.9|25
1685020800000|2023-05-25 13:20:00|9139.9|9134.9|9136.9|9131.9|9139.9|9134.9|9134.9|9129.9|50
1685021100000|2023-05-25 13:25:00|9137.4|9132.4|9140.4|9135.4|9140.9|9135.9|9135.9|9130.9|36
1685021400000|2023-05-25 13:30:00|9139.9|9134.9|9134.9|9129.9|9140.4|9135.4|9131.9|9126.9|118
1685021700000|2023-05-25 13:35:00|9135.4|9130.4|9128.9|9123.9|9139.9|9134.9|9127.9|9122.9|51
1685022000000|2023-05-25 13:40:00|9129.4|9124.4|9132.4|9127.4|9132.9|9127.9|9127.4|9122.4|109
1685022300000|2023-05-25 13:45:00|9132.9|9127.9|9128.9|9123.9|9139.9|9134.9|9128.4|9123.4|112
1685022600000|2023-05-25 13:50:00|9129.4|9124.4|9127.9|9122.9|9129.4|9124.4|9124.4|9119.4|73
1685022900000|2023-05-25 13:55:00|9128.4|9123.4|9129.4|9124.4|9134.9|9129.9|9127.9|9122.9|56
1685023200000|2023-05-25 14:00:00|9129.9|9124.9|9132.4|9127.4|9135.9|9130.9|9126.4|9121.4|85
1685023500000|2023-05-25 14:05:00|9132.9|9127.9|9128.4|9123.4|9135.4|9130.4|9124.9|9119.9|50
1685023800000|2023-05-25 14:10:00|9128.7|9123.7|9123.2|9118.2|9128.7|9123.7|9119.7|9114.7|58
1685024100000|2023-05-25 14:15:00|9123.7|9118.7|9126.7|9121.7|9133.7|9128.7|9120.7|9115.7|49
1685024400000|2023-05-25 14:20:00|9126.2|9121.2|9127.7|9122.7|9129.2|9124.2|9123.2|9118.2|65
1685024700000|2023-05-25 14:25:00|9127.2|9122.2|9132.7|9127.7|9135.2|9130.2|9127.2|9122.2|50
1685025000000|2023-05-25 14:30:00|9132.2|9127.2|9124.2|9119.2|9133.2|9128.2|9120.7|9115.7|78
1685025300000|2023-05-25 14:35:00|9123.7|9118.7|9131.7|9126.7|9133.2|9128.2|9123.2|9118.2|81
1685025600000|2023-05-25 14:40:00|9132.2|9127.2|9139.2|9134.2|9139.2|9134.2|9131.7|9126.7|92
1685025900000|2023-05-25 14:45:00|9139.7|9134.7|9138.2|9133.2|9144.7|9139.7|9136.2|9131.2|82
1685026200000|2023-05-25 14:50:00|9138.7|9133.7|9138.2|9133.2|9140.7|9135.7|9136.2|9131.2|46
1685026500000|2023-05-25 14:55:00|9138.7|9133.7|9138.2|9133.2|9141.7|9136.7|9136.2|9131.2|78
1685026800000|2023-05-25 15:00:00|9138.7|9133.7|9139.7|9134.7|9141.7|9136.7|9137.7|9132.7|65
1685027100000|2023-05-25 15:05:00|9140.2|9135.2|9140.2|9135.2|9143.2|9138.2|9137.7|9132.7|172
1685027400000|2023-05-25 15:10:00|9139.7|9134.7|9138.2|9133.2|9145.2|9140.2|9137.2|9132.2|74
1685027700000|2023-05-25 15:15:00|9138.7|9133.7|9132.2|9127.2|9139.7|9134.7|9130.2|9125.2|99
1685028000000|2023-05-25 15:20:00|9131.7|9126.7|9129.7|9124.7|9132.7|9127.7|9127.2|9122.2|143
1685028300000|2023-05-25 15:25:00|9130.2|9125.2|9127.2|9122.2|9132.2|9127.2|9127.2|9122.2|175
1685028600000|2023-05-25 15:30:00|9127.7|9121.7|9121.7|9115.7|9131.7|9124.7|9114.7|9108.7|532
1685028900000|2023-05-25 15:35:00|9122.7|9114.7|9106.7|9100.7|9122.7|9114.7|9106.7|9099.7|168
1685029200000|2023-05-25 15:40:00|9107.7|9101.7|9103.7|9096.7|9107.7|9101.7|9100.7|9093.7|109
1685029500000|2023-05-25 15:45:00|9102.7|9095.7|9100.7|9093.7|9104.7|9098.7|9099.7|9092.7|91
1685029800000|2023-05-25 15:50:00|9099.7|9094.7|9102.7|9095.7|9109.7|9103.7|9099.7|9094.7|69
1685030100000|2023-05-25 15:55:00|9101.7|9096.7|9109.7|9103.7|9110.7|9104.7|9101.7|9095.7|39
1685030400000|2023-05-25 16:00:00|9110.7|9104.7|9115.7|9109.7|9115.7|9109.7|9110.7|9103.7|31
1685030700000|2023-05-25 16:05:00|9116.7|9110.7|9116.7|9109.7|9117.7|9111.7|9114.7|9108.7|25
1685031000000|2023-05-25 16:10:00|9117.7|9110.7|9119.7|9112.7|9120.7|9114.7|9117.7|9110.7|8
1685031300000|2023-05-25 16:15:00|9118.7|9111.7|9118.7|9112.7|9119.7|9112.7|9115.7|9109.7|28
1685031600000|2023-05-25 16:20:00|9119.7|9113.7|9117.7|9110.7|9121.7|9114.7|9117.7|9110.7|12
1685031900000|2023-05-25 16:25:00|9118.7|9111.7|9117.7|9110.7|9118.7|9112.7|9114.7|9107.7|14
1685032200000|2023-05-25 16:30:00|9118.7|9111.7|9112.7|9106.7|9121.7|9115.7|9112.7|9106.7|90
1685032500000|2023-05-25 16:35:00|9111.7|9105.7|9112.7|9106.7|9116.7|9109.7|9111.7|9105.7|17
1685032800000|2023-05-25 16:40:00|9114.7|9107.7|9119.7|9113.7|9121.7|9115.7|9113.7|9107.7|27
1685033100000|2023-05-25 16:45:00|9118.7|9112.7|9116.7|9109.7|9119.7|9113.7|9115.7|9108.7|7
1685033400000|2023-05-25 16:50:00|9117.7|9110.7|9118.7|9111.7|9121.7|9115.7|9117.7|9110.7|15
1685033700000|2023-05-25 16:55:00|9117.7|9110.7|9117.7|9110.7|9122.7|9116.7|9116.7|9109.7|28
1685034000000|2023-05-25 17:00:00|9119.7|9111.7|9115.7|9108.7|9119.7|9112.7|9113.7|9107.7|22
1685034300000|2023-05-25 17:05:00|9116.7|9109.7|9116.7|9109.7|9118.7|9111.7|9114.7|9108.7|21
1685034600000|2023-05-25 17:10:00|9115.7|9108.7|9120.7|9113.7|9122.7|9115.7|9115.7|9108.7|18
1685034900000|2023-05-25 17:15:00|9121.7|9114.7|9125.7|9119.7|9127.7|9121.7|9121.7|9114.7|19
1685035200000|2023-05-25 17:20:00|9127.7|9120.7|9128.7|9121.7|9128.7|9122.7|9124.7|9118.7|10
1685035500000|2023-05-25 17:25:00|9127.7|9122.7|9132.7|9125.7|9134.7|9127.7|9127.7|9121.7|6
1685035800000|2023-05-25 17:30:00|9133.7|9126.7|9133.7|9127.7|9135.7|9129.7|9131.7|9124.7|18
1685036100000|2023-05-25 17:35:00|9132.7|9126.7|9132.7|9126.7|9133.7|9126.7|9130.7|9123.7|5
1685036400000|2023-05-25 17:40:00|9131.7|9125.7|9132.7|9126.7|9134.7|9128.7|9131.7|9125.7|6
1685036700000|2023-05-25 17:45:00|9133.7|9125.7|9137.7|9130.7|9138.7|9132.7|9132.7|9125.7|26
1685037000000|2023-05-25 17:50:00|9136.7|9129.7|9131.7|9124.7|9138.7|9132.7|9131.7|9124.7|31
1685037300000|2023-05-25 17:55:00|9133.7|9125.7|9140.4|9128.4|9140.4|9130.7|9132.7|9124.7|12
1685037600000|2023-05-25 18:00:00|9140.5|9128.5|9144.9|9132.9|9151.6|9139.6|9140.4|9128.4|0
1685037900000|2023-05-25 18:05:00|9145|9133|9138.3|9126.3|9145|9133|9136.2|9124.2|0
1685038200000|2023-05-25 18:10:00|9138.4|9126.4|9142.6|9130.6|9142.7|9130.7|9138.3|9126.3|0
1685038500000|2023-05-25 18:15:00|9142.7|9130.7|9147|9135|9149.1|9137.1|9142.6|9130.6|0
1685038800000|2023-05-25 18:20:00|9146.9|9134.9|9144.7|9132.7|9147|9135|9144.7|9132.7|0
1685039100000|2023-05-25 18:25:00|9144.6|9132.6|9144.6|9132.6|9149|9137|9144.6|9132.6|0
1685039400000|2023-05-25 18:30:00|9144.7|9132.7|9136|9124|9144.7|9132.7|9133.8|9121.8|0
1685039700000|2023-05-25 18:35:00|9135.9|9123.9|9133.7|9121.7|9136|9124|9131.4|9119.4|0
1685040000000|2023-05-25 18:40:00|9133.6|9121.6|9129.5|9117.5|9135.9|9123.9|9129.3|9117.3|0
1685040300000|2023-05-25 18:45:00|9127.4|9115.4|9127.3|9115.3|9131.6|9119.6|9125.1|9113.1|0
1685040600000|2023-05-25 18:50:00|9127.2|9115.2|9129.5|9117.5|9131.6|9119.6|9127.2|9115.2|0
1685040900000|2023-05-25 18:55:00|9129.4|9117.4|9127.3|9115.3|9129.5|9117.5|9125.2|9113.2|0
1685041200000|2023-05-25 19:00:00|9127.4|9115.4|9132.7|9120.7|9133.8|9121.8|9125.3|9113.3|0
1685041500000|2023-05-25 19:05:00|9131.7|9119.7|9138.2|9126.2|9138.2|9126.2|9131.7|9119.7|0
1685041800000|2023-05-25 19:10:00|9138.3|9126.3|9138.1|9126.1|9142.6|9130.6|9138|9126|0
1685042100000|2023-05-25 19:15:00|9140.2|9128.2|9138|9126|9140.2|9128.2|9135.8|9123.8|0
1685042400000|2023-05-25 19:20:00|9140.1|9128.1|9142.4|9130.4|9142.4|9130.4|9140.1|9128.1|0
1685042700000|2023-05-25 19:25:00|9142.3|9130.3|9146.8|9134.8|9149|9137|9140.2|9128.2|0
1685043000000|2023-05-25 19:30:00|9146.7|9134.7|9144.6|9132.6|9151.1|9139.1|9142.5|9130.5|0
1685043300000|2023-05-25 19:35:00|9144.7|9132.7|9146.8|9134.8|9146.9|9134.9|9142.4|9130.4|0
1685043600000|2023-05-25 19:40:00|9146.7|9134.7|9146.8|9134.8|9148.9|9136.9|9144.6|9132.6|0
1685043900000|2023-05-25 19:45:00|9146.7|9134.7|9142.4|9130.4|9148.9|9136.9|9142.3|9130.3|0
1685044200000|2023-05-25 19:50:00|9142.3|9130.3|9144.2|9132.2|9146.6|9134.6|9140.1|9128.1|0
1685044500000|2023-05-25 19:55:00|9144.1|9132.1|9142|9130|9148.3|9136.3|9139.9|9127.9|0
1685044800000|2023-05-25 20:00:00|9145.7|9133.7|9144.7|9132.7|9148.5|9136.5|9144.1|9132.1|0
1685045100000|2023-05-25 20:05:00|9145.1|9133.1|9148.5|9136.5|9148.5|9136.5|9144.7|9132.7|0
1685045400000|2023-05-25 20:10:00|9147.9|9135.9|9143.4|9131.4|9147.9|9135.9|9143.4|9131.4|0
1685045700000|2023-05-25 20:15:00|9143.8|9131.8|9145.8|9133.8|9146.2|9134.2|9140.9|9128.9|0
1685046000000|2023-05-25 20:20:00|9146.2|9134.2|9144.7|9132.7|9147.3|9135.3|9143.4|9131.4|0
1685046300000|2023-05-25 20:25:00|9144.1|9132.1|9144.1|9132.1|9144.7|9132.7|9143.4|9131.4|0
1685046600000|2023-05-25 20:30:00|9144|9132|9145.1|9133.1|9145.1|9133.1|9143.4|9131.4|0
1685046900000|2023-05-25 20:35:00|9145.8|9133.8|9143.4|9131.4|9145.8|9133.8|9141.3|9129.3|0
1685047200000|2023-05-25 20:40:00|9143|9131|9143.4|9131.4|9144.1|9132.1|9141.9|9129.9|0
1685047500000|2023-05-25 20:45:00|9143.2|9131.2|9144.1|9132.1|9144.1|9132.1|9143|9131|0
1685047800000|2023-05-25 20:50:00|9144|9132|9143.4|9131.4|9145.1|9133.1|9143.4|9131.4|0
1685048100000|2023-05-25 20:55:00|9143|9131|9142.8|9130.8|9143.4|9131.4|9141.3|9129.3|0
1685048400000|2023-05-25 21:00:00|9142.4|9130.4|9143.8|9131.8|9143.8|9131.8|9142.4|9130.4|0
1685048700000|2023-05-25 21:05:00|9143.6|9131.6|9143.4|9131.4|9143.6|9131.6|9143.4|9131.4|0
1685049000000|2023-05-25 21:10:00|9143.2|9131.2|9141.5|9129.5|9143.2|9131.2|9140.9|9128.9|0
1685049300000|2023-05-25 21:15:00|9141.3|9129.3|9137.2|9125.2|9141.3|9129.3|9137.2|9125.2|0
1685049600000|2023-05-25 21:20:00|9137.5|9125.5|9137.2|9125.2|9137.7|9125.7|9137.2|9125.2|0
1685049900000|2023-05-25 21:25:00|9136.8|9124.8|9137.4|9125.4|9137.5|9125.5|9136.8|9124.8|0
1685050200000|2023-05-25 21:30:00|9137.5|9125.5|9138.7|9126.7|9139.2|9127.2|9137.4|9125.4|0
1685050500000|2023-05-25 21:35:00|9138.5|9126.5|9136.6|9124.6|9138.5|9126.5|9136.6|9124.6|0
1685050800000|2023-05-25 21:40:00|9136.2|9124.2|9137.4|9125.4|9137.4|9125.4|9136.2|9124.2|0
1685051100000|2023-05-25 21:45:00|9137.5|9125.5|9137.9|9125.9|9138.3|9126.3|9137.2|9125.2|0
1685051400000|2023-05-25 21:50:00|9137.7|9125.7|9138.9|9126.9|9138.9|9126.9|9137.7|9125.7|0
1685051700000|2023-05-25 21:55:00|9139|9127|9138.5|9126.5|9139.4|9127.4|9138.1|9126.1|0
1685052000000|2023-05-25 22:00:00|9138.7|9126.7|9143|9131|9144.7|9132.7|9138.3|9126.3|0
1685052300000|2023-05-25 22:05:00|9142.4|9130.4|9141.8|9129.8|9142.4|9130.4|9141.2|9129.2|0
1685052600000|2023-05-25 22:10:00|9142|9130|9140.8|9128.8|9142.3|9130.3|9140.8|9128.8|0
1685052900000|2023-05-25 22:15:00|9140.7|9128.7|9134.2|9122.2|9140.7|9128.7|9130.3|9118.3|0
1685053200000|2023-05-25 22:20:00|9135.2|9123.2|9135.2|9123.2|9136.3|9124.3|9133.5|9121.5|0
1685053500000|2023-05-25 22:25:00|9134.8|9122.8|9139.1|9127.1|9139.5|9127.5|9134.6|9122.6|0
1685053800000|2023-05-25 22:30:00|9139.3|9127.3|9136.3|9124.3|9139.5|9127.5|9135.6|9123.6|0
1685054100000|2023-05-25 22:35:00|9136.2|9124.2|9134.6|9122.6|9136.2|9124.2|9132.9|9120.9|0
1685054400000|2023-05-25 22:40:00|9134.8|9122.8|9136.7|9124.7|9136.7|9124.7|9134.8|9122.8|0
1685054700000|2023-05-25 22:45:00|9136.5|9124.5|9135.6|9123.6|9136.7|9124.7|9135.2|9123.2|0
1685055000000|2023-05-25 22:50:00|9135.4|9123.4|9138|9126|9138|9126|9135.4|9123.4|0
1685055300000|2023-05-25 22:55:00|9137.6|9125.6|9136.7|9124.7|9138|9126|9135.2|9123.2|0
1685055600000|2023-05-25 23:00:00|9136.5|9124.5|9134.2|9122.2|9137.6|9125.6|9133.5|9121.5|0
1685055900000|2023-05-25 23:05:00|9134.6|9122.6|9134.2|9122.2|9135.6|9123.6|9133.5|9121.5|0
1685056200000|2023-05-25 23:10:00|9134.1|9122.1|9129.7|9117.7|9134.2|9122.2|9128.6|9116.6|0
1685056500000|2023-05-25 23:15:00|9129.9|9117.9|9129.7|9117.7|9131.4|9119.4|9129.7|9117.7|0
1685056800000|2023-05-25 23:20:00|9130.3|9118.3|9131.4|9119.4|9131.8|9119.8|9130.3|9118.3|0
1685057100000|2023-05-25 23:25:00|9131.3|9119.3|9130.7|9118.7|9131.3|9119.3|9129|9117|0
1685057400000|2023-05-25 23:30:00|9130.5|9118.5|9129|9117|9131.4|9119.4|9128|9116|0
1685057700000|2023-05-25 23:35:00|9129.1|9117.1|9129|9117|9130.3|9118.3|9128.6|9116.6|0
1685058000000|2023-05-25 23:40:00|9129.1|9117.1|9129|9117|9129.7|9117.7|9128|9116|0
1685058300000|2023-05-25 23:45:00|9128.8|9116.8|9129|9117|9130.7|9118.7|9128|9116|0
1685058600000|2023-05-25 23:50:00|9128.6|9116.6|9129.7|9117.7|9129.9|9117.9|9128|9116|0
1685058900000|2023-05-25 23:55:00|9129.9|9117.9|9129|9117|9130.3|9118.3|9129|9117|0
1685059200000|2023-05-26 00:00:00|9129.1|9117.1|9129|9117|9130.7|9118.7|9128.6|9116.6|0
1685059500000|2023-05-26 00:05:00|9128.8|9116.8|9129.7|9117.7|9129.7|9117.7|9125.2|9113.2|0
1685059800000|2023-05-26 00:10:00|9129.5|9117.5|9127.3|9115.3|9131.8|9119.8|9126.2|9114.2|0
1685060100000|2023-05-26 00:15:00|9127.2|9115.2|9120.8|9108.8|9127.3|9115.3|9118.7|9106.7|0
1685060400000|2023-05-26 00:20:00|9120.7|9108.7|9125|9113|9125|9113|9120.7|9108.7|0
1685060700000|2023-05-26 00:25:00|9124.9|9112.9|9125|9113|9127.1|9115.1|9124.9|9112.9|0
1685061000000|2023-05-26 00:30:00|9124.9|9112.9|9120.8|9108.8|9124.9|9112.9|9120.8|9108.8|0
1685061300000|2023-05-26 00:35:00|9122.9|9110.9|9125|9113|9125|9113|9120.8|9108.8|0
1685061600000|2023-05-26 00:40:00|9127.1|9115.1|9124.9|9112.9|9127.1|9115.1|9124.9|9112.9|0
1685061900000|2023-05-26 00:45:00|9125|9113|9124.9|9112.9|9125|9113|9124.9|9112.9|0
1685062200000|2023-05-26 00:50:00|9122.8|9110.8|9125|9113|9125|9113|9122.8|9110.8|0
1685062500000|2023-05-26 00:55:00|9124.9|9112.9|9129.2|9117.2|9129.2|9117.2|9124.9|9112.9|0
1685062800000|2023-05-26 01:00:00|9129.1|9117.1|9127.1|9115.1|9129.2|9117.2|9127.1|9115.1|0
1685063100000|2023-05-26 01:05:00|9127.2|9115.2|9127.1|9115.1|9127.2|9115.2|9125|9113|0
1685063400000|2023-05-26 01:10:00|9125|9113|9122.9|9110.9|9125|9113|9122.9|9110.9|0
1685063700000|2023-05-26 01:15:00|9125|9113|9125|9113|9127.1|9115.1|9125|9113|0
1685064000000|2023-05-26 01:20:00|9124.9|9112.9|9116.3|9104.3|9124.9|9112.9|9114.2|9102.2|0
1685064300000|2023-05-26 01:25:00|9115.6|9103.6|9116.6|9104.6|9117.7|9105.7|9111.3|9099.3|0
1685064600000|2023-05-26 01:30:00|9117.7|9105.7|9121.9|9109.9|9122|9110|9117.7|9105.7|0
1685064900000|2023-05-26 01:35:00|9122|9110|9121.9|9109.9|9122|9110|9121.9|9109.9|0
1685065200000|2023-05-26 01:40:00|9122|9110|9121.9|9109.9|9124|9112|9121.9|9109.9|0
1685065500000|2023-05-26 01:45:00|9122|9110|9122|9110|9124|9112|9121.9|9109.9|0
1685065800000|2023-05-26 01:50:00|9121.9|9109.9|9124.1|9112.1|9126.2|9114.2|9121.9|9109.9|0
1685066100000|2023-05-26 01:55:00|9125.2|9113.2|9128.3|9116.3|9128.3|9116.3|9125.2|9113.2|0
1685066400000|2023-05-26 02:00:00|9128.4|9116.4|9130.5|9118.5|9130.5|9118.5|9128.4|9116.4|0
1685066700000|2023-05-26 02:05:00|9130.4|9118.4|9130.4|9118.4|9130.5|9118.5|9130.4|9118.4|0
1685067000000|2023-05-26 02:10:00|9128.3|9116.3|9128.3|9116.3|9128.3|9116.3|9126.2|9114.2|0
1685067300000|2023-05-26 02:15:00|9130.4|9118.4|9130.4|9118.4|9130.4|9118.4|9130.4|9118.4|0
1685067600000|2023-05-26 02:20:00|9128.3|9116.3|9126.2|9114.2|9128.3|9116.3|9126.1|9114.1|0
1685067900000|2023-05-26 02:25:00|9128.3|9116.3|9128.2|9116.2|9128.3|9116.3|9128.2|9116.2|0
1685068200000|2023-05-26 02:30:00|9128.3|9116.3|9124.1|9112.1|9128.3|9116.3|9124|9112|0
1685068500000|2023-05-26 02:35:00|9125.1|9113.1|9124.2|9112.2|9126.1|9114.1|9121.9|9109.9|0
1685068800000|2023-05-26 02:40:00|9124.1|9112.1|9126.2|9114.2|9126.3|9114.3|9124.1|9112.1|0
1685069100000|2023-05-26 02:45:00|9124.1|9112.1|9124.1|9112.1|9124.1|9112.1|9124.1|9112.1|0
1685069400000|2023-05-26 02:50:00|9124.2|9112.2|9124.1|9112.1|9126.2|9114.2|9124.1|9112.1|0
1685069700000|2023-05-26 02:55:00|9126.2|9114.2|9124.2|9112.2|9126.2|9114.2|9124.2|9112.2|0
1685070000000|2023-05-26 03:00:00|9124.3|9112.3|9124.2|9112.2|9124.3|9112.3|9122.2|9110.2|0
1685070300000|2023-05-26 03:05:00|9124.3|9112.3|9122.1|9110.1|9124.3|9112.3|9122.1|9110.1|0
1685070600000|2023-05-26 03:10:00|9122.2|9110.2|9122.2|9110.2|9122.2|9110.2|9122.1|9110.1|0
1685071200000|2023-05-26 03:20:00|9124.3|9112.3|9124.3|9112.3|9124.3|9112.3|9124.3|9112.3|0
1685071800000|2023-05-26 03:30:00|9122.2|9110.2|9117.9|9105.9|9122.2|9110.2|9117.9|9105.9|0
1685072100000|2023-05-26 03:35:00|9115.8|9103.8|9120.1|9108.1|9120.1|9108.1|9115.8|9103.8|0
1685072400000|2023-05-26 03:40:00|9120|9108|9118|9106|9120.1|9108.1|9117.9|9105.9|0
1685072700000|2023-05-26 03:45:00|9117.9|9105.9|9118|9106|9118|9106|9117.9|9105.9|0
1685073000000|2023-05-26 03:50:00|9120.1|9108.1|9120.1|9108.1|9120.1|9108.1|9120|9108|0
1685073300000|2023-05-26 03:55:00|9120|9108|9120|9108|9120.1|9108.1|9118|9106|0
1685073600000|2023-05-26 04:00:00|9118|9106|9120|9108|9120.1|9108.1|9117.9|9105.9|0
1685073900000|2023-05-26 04:05:00|9120.1|9108.1|9120.1|9108.1|9120.1|9108.1|9120|9108|0
1685074200000|2023-05-26 04:10:00|9118|9106|9115.9|9103.9|9118|9106|9115.9|9103.9|0
1685074500000|2023-05-26 04:15:00|9113.9|9101.9|9116|9104|9116|9104|9113.9|9101.9|0
1685074800000|2023-05-26 04:20:00|9115.9|9103.9|9115.9|9103.9|9115.9|9103.9|9115.9|9103.9|0
1685075100000|2023-05-26 04:25:00|9118|9106|9118|9106|9118|9106|9118|9106|0
1685075400000|2023-05-26 04:30:00|9117.9|9105.9|9117.9|9105.9|9118|9106|9115.8|9103.8|0
1685075700000|2023-05-26 04:35:00|9118|9106|9118|9106|9118|9106|9117.9|9105.9|0
1685076000000|2023-05-26 04:40:00|9120.1|9108.1|9120.1|9108.1|9120.1|9108.1|9120.1|9108.1|0
1685076300000|2023-05-26 04:45:00|9122.2|9110.2|9122.2|9110.2|9122.2|9110.2|9122.2|9110.2|0
1685076600000|2023-05-26 04:50:00|9120.2|9108.2|9122.2|9110.2|9122.2|9110.2|9120.1|9108.1|0
1685076900000|2023-05-26 04:55:00|9120.1|9108.1|9120.1|9108.1|9122.2|9110.2|9120.1|9108.1|0
1685077200000|2023-05-26 05:00:00|9122.2|9110.2|9122.4|9110.4|9122.4|9110.4|9120.1|9108.1|0
1685077500000|2023-05-26 05:05:00|9120.3|9108.3|9120.3|9108.3|9120.3|9108.3|9120.3|9108.3|0
1685077800000|2023-05-26 05:10:00|9119.2|9107.2|9118.2|9106.2|9120.3|9108.3|9118.2|9106.2|0
1685078100000|2023-05-26 05:15:00|9120.3|9108.3|9118.2|9106.2|9120.3|9108.3|9118.2|9106.2|0
1685078400000|2023-05-26 05:20:00|9120.3|9108.3|9118.3|9106.3|9120.4|9108.4|9118.2|9106.2|0
1685078700000|2023-05-26 05:25:00|9120.4|9108.4|9122.5|9110.5|9122.6|9110.6|9119.3|9107.3|0
1685079000000|2023-05-26 05:30:00|9122.6|9110.6|9124.6|9112.6|9124.7|9112.7|9122.5|9110.5|0
1685079300000|2023-05-26 05:35:00|9125.6|9113.6|9126.7|9114.7|9126.7|9114.7|9125.6|9113.6|0
1685079600000|2023-05-26 05:40:00|9128.8|9116.8|9128.8|9116.8|9128.9|9116.9|9128.8|9116.8|0
1685079900000|2023-05-26 05:45:00|9128.9|9116.9|9128.8|9116.8|9130.9|9118.9|9128.8|9116.8|0
1685080200000|2023-05-26 05:50:00|9130.9|9118.9|9128.8|9116.8|9130.9|9118.9|9128.8|9116.8|0
1685080500000|2023-05-26 05:55:00|9128.7|9116.7|9126.7|9114.7|9128.8|9116.8|9126.6|9114.6|0
1685080800000|2023-05-26 06:00:00|9128.7|9116.7|9127.2|9122.2|9134.7|9129.7|9123.2|9116.7|58
1685081100000|2023-05-26 06:05:00|9127.7|9122.7|9127.7|9122.7|9130.7|9125.7|9127.2|9122.2|39
1685081400000|2023-05-26 06:10:00|9126.2|9121.2|9131.2|9126.2|9131.7|9126.7|9126.2|9121.2|47
1685081700000|2023-05-26 06:15:00|9130.2|9125.2|9133.2|9128.2|9134.7|9129.7|9129.2|9124.2|28
1685082000000|2023-05-26 06:20:00|9132.7|9127.7|9138.7|9133.7|9138.7|9133.7|9132.7|9127.7|19
1685082300000|2023-05-26 06:25:00|9138.2|9133.2|9138.7|9133.7|9141.2|9136.2|9137.2|9132.2|21
1685082600000|2023-05-26 06:30:00|9137.7|9132.7|9135.7|9130.7|9141.7|9136.7|9134.2|9129.2|18
1685082900000|2023-05-26 06:35:00|9136.2|9131.2|9136.7|9131.7|9139.2|9134.2|9135.7|9130.7|3
1685083200000|2023-05-26 06:40:00|9137.2|9132.2|9147.7|9142.7|9147.7|9142.7|9137.2|9132.2|10
1685083500000|2023-05-26 06:45:00|9147.2|9142.2|9147.2|9142.2|9148.2|9143.2|9145.2|9140.2|13
1685083800000|2023-05-26 06:50:00|9147.7|9142.7|9146.7|9141.7|9147.7|9142.7|9146.2|9141.2|20
1685084100000|2023-05-26 06:55:00|9146.2|9141.2|9144.7|9139.7|9147.7|9142.7|9144.2|9139.2|38
1685084400000|2023-05-26 07:00:00|9141.2|9136.2|9133.2|9128.2|9147.7|9142.7|9125.2|9120.2|583
1685084700000|2023-05-26 07:05:00|9132.7|9127.7|9125.2|9120.2|9136.2|9131.2|9121.2|9116.2|355
1685085000000|2023-05-26 07:10:00|9125.7|9120.7|9143.7|9138.7|9148.2|9143.2|9124.7|9119.7|130
1685085300000|2023-05-26 07:15:00|9144.2|9139.2|9156.7|9151.7|9157.2|9152.2|9144.2|9139.2|205
1685085600000|2023-05-26 07:20:00|9157.2|9152.2|9140.2|9135.2|9160.2|9155.2|9140.2|9135.2|225
1685085900000|2023-05-26 07:25:00|9139.7|9134.7|9135.7|9130.7|9140.7|9135.7|9131.2|9126.2|151
1685086200000|2023-05-26 07:30:00|9135.2|9130.2|9118.7|9113.7|9137.7|9132.7|9118.2|9113.2|180
1685086500000|2023-05-26 07:35:00|9119.2|9114.2|9099.2|9094.2|9123.2|9118.2|9098.7|9093.7|117
1685086800000|2023-05-26 07:40:00|9100|9095|9093.5|9088.5|9108|9103|9091|9086|137
1685087100000|2023-05-26 07:45:00|9093|9088|9098.5|9093.5|9106|9101|9089.5|9084.5|77
1685087400000|2023-05-26 07:50:00|9099|9094|9103.5|9098.5|9105|9100|9091|9086|113
1685087700000|2023-05-26 07:55:00|9104|9099|9095.5|9090.5|9105|9100|9093.5|9088.5|119
1685088000000|2023-05-26 08:00:00|9095|9090|9103|9098|9105|9100|9092|9087|127
1685088300000|2023-05-26 08:05:00|9102.5|9097.5|9098|9093|9103|9098|9093|9088|97
1685088600000|2023-05-26 08:10:00|9098.5|9093.5|9100.5|9095.5|9101.5|9096.5|9095|9090|65
1685088900000|2023-05-26 08:15:00|9101|9096|9103|9098|9106.5|9101.5|9100|9095|67
1685089200000|2023-05-26 08:20:00|9103.5|9098.5|9097|9092|9103.5|9098.5|9096|9091|65
1685089500000|2023-05-26 08:25:00|9096.5|9091.5|9098|9093|9098|9093|9091|9086|57
1685089800000|2023-05-26 08:30:00|9097.5|9092.5|9095.5|9090.5|9100|9095|9095|9090|57
1685090100000|2023-05-26 08:35:00|9096|9091|9085|9080|9096|9091|9084|9079|134
1685090400000|2023-05-26 08:40:00|9084.5|9079.5|9088.5|9083.5|9089|9084|9083.5|9078.5|48
1685090700000|2023-05-26 08:45:00|9088|9083|9088.5|9083.5|9093|9088|9086|9081|57
1685091000000|2023-05-26 08:50:00|9088|9083|9085.5|9080.5|9090|9085|9082|9077|45
1685091300000|2023-05-26 08:55:00|9085|9080|9085.5|9080.5|9088.5|9083.5|9084|9079|16
1685091600000|2023-05-26 09:00:00|9086|9081|9086.5|9081.5|9088.5|9083.5|9085.5|9080.5|27
1685091900000|2023-05-26 09:05:00|9086|9081|9079|9074|9086.5|9081.5|9074.5|9069.5|60
1685092200000|2023-05-26 09:10:00|9079.5|9074.5|9067.5|9062.5|9080|9075|9066.5|9061.5|79
1685092500000|2023-05-26 09:15:00|9067|9062|9072|9067|9077|9072|9065.5|9060.5|43
1685092800000|2023-05-26 09:20:00|9070|9065|9064.5|9059.5|9070|9065|9064.5|9059.5|47
1685093100000|2023-05-26 09:25:00|9064|9059|9061.5|9056.5|9064.5|9059.5|9059|9054|51
1685093400000|2023-05-26 09:30:00|9061|9056|9061|9056|9062|9057|9055|9050|42
1685093700000|2023-05-26 09:35:00|9061.5|9056.5|9064.5|9059.5|9066|9061|9056.5|9051.5|43
1685094000000|2023-05-26 09:40:00|9064|9059|9059|9054|9066.5|9061.5|9058|9053|41
1685094300000|2023-05-26 09:45:00|9058|9053|9053.5|9048.5|9060|9055|9051.5|9046.5|67
1685094600000|2023-05-26 09:50:00|9054|9049|9057.5|9052.5|9059.5|9054.5|9051|9046|63
1685094900000|2023-05-26 09:55:00|9057|9052|9053.5|9048.5|9060|9055|9053.5|9048.5|123
1685095200000|2023-05-26 10:00:00|9054.5|9049.5|9056|9051|9059|9054|9050|9045|69
1685095500000|2023-05-26 10:05:00|9056.5|9051.5|9058.5|9053.5|9060|9055|9056|9051|46
1685095800000|2023-05-26 10:10:00|9058|9053|9062.5|9057.5|9065|9060|9055.5|9050.5|49
1685096100000|2023-05-26 10:15:00|9063|9058|9065|9060|9066|9061|9059|9054|36
1685096400000|2023-05-26 10:20:00|9065.5|9060.5|9069.5|9064.5|9069.5|9064.5|9065.5|9060.5|63
1685096700000|2023-05-26 10:25:00|9069|9064|9073.5|9068.5|9075.5|9070.5|9069|9064|29
1685097000000|2023-05-26 10:30:00|9073|9068|9072|9067|9076.5|9071.5|9070|9065|49
1685097300000|2023-05-26 10:35:00|9072.5|9067.5|9082|9077|9082|9077|9072.5|9067.5|57
1685097600000|2023-05-26 10:40:00|9082.5|9077.5|9087|9082|9087.5|9082.5|9082|9077|60
1685097900000|2023-05-26 10:45:00|9088|9083|9094|9089|9094.5|9089.5|9087.5|9082.5|89
1685098200000|2023-05-26 10:50:00|9094.5|9089.5|9099|9094|9100|9095|9094|9089|67
1685098500000|2023-05-26 10:55:00|9098.5|9093.5|9105|9100|9105|9100|9098.5|9093.5|71
1685098800000|2023-05-26 11:00:00|9104.5|9099.5|9106|9101|9109|9104|9104|9099|67
1685099100000|2023-05-26 11:05:00|9105.5|9100.5|9111|9106|9111|9106|9103.5|9098.5|51
1685099400000|2023-05-26 11:10:00|9110.5|9105.5|9111|9106|9112.5|9107.5|9109.5|9104.5|53
1685099700000|2023-05-26 11:15:00|9111.5|9106.5|9115.5|9110.5|9119|9114|9111|9106|38
1685100000000|2023-05-26 11:20:00|9115|9110|9115|9110|9116.5|9111.5|9113|9108|54
1685100300000|2023-05-26 11:25:00|9115.5|9110.5|9118.5|9113.5|9120|9115|9115|9110|51
1685100600000|2023-05-26 11:30:00|9119|9114|9126|9121|9127.5|9122.5|9119|9114|68
1685100900000|2023-05-26 11:35:00|9125.5|9120.5|9121.5|9116.5|9126.5|9121.5|9121|9116|57
1685101200000|2023-05-26 11:40:00|9120.6|9115.6|9123.1|9118.1|9125.1|9120.1|9119.6|9114.6|56
1685101500000|2023-05-26 11:45:00|9121.6|9116.6|9131.1|9126.1|9131.1|9126.1|9121.1|9116.1|60
1685101800000|2023-05-26 11:50:00|9130.6|9125.6|9132.1|9127.1|9135.1|9130.1|9130.6|9125.6|96
1685102100000|2023-05-26 11:55:00|9131.1|9126.1|9130.6|9125.6|9133.1|9128.1|9130.1|9125.1|105
1685102400000|2023-05-26 12:00:00|9131.1|9126.1|9128.1|9123.1|9133.6|9128.6|9128.1|9123.1|99
1685102700000|2023-05-26 12:05:00|9128.6|9123.6|9125.1|9120.1|9129.1|9124.1|9124.1|9119.1|50
1685103000000|2023-05-26 12:10:00|9125.6|9120.6|9122.1|9117.1|9126.1|9121.1|9119.1|9114.1|118
1685103300000|2023-05-26 12:15:00|9121.6|9116.6|9117.6|9112.6|9123.1|9118.1|9116.1|9111.1|38
1685103600000|2023-05-26 12:20:00|9118.1|9113.1|9119.6|9114.6|9124.1|9119.1|9118.1|9113.1|48
1685103900000|2023-05-26 12:25:00|9120.1|9115.1|9118.6|9113.6|9120.6|9115.6|9118.1|9113.1|51
1685104200000|2023-05-26 12:30:00|9116.6|9111.6|9119.6|9114.6|9127.6|9122.6|9116.6|9111.6|96
1685104500000|2023-05-26 12:35:00|9120.1|9115.1|9122.1|9117.1|9126.6|9121.6|9118.6|9113.6|45
1685104800000|2023-05-26 12:40:00|9121.6|9116.6|9116.6|9111.6|9123.6|9118.6|9116.6|9111.6|99
1685105100000|2023-05-26 12:45:00|9117.1|9112.1|9126.6|9121.6|9127.6|9122.6|9113.6|9108.6|49
1685105400000|2023-05-26 12:50:00|9126.1|9121.1|9129.1|9124.1|9133.1|9128.1|9126.1|9121.1|54
1685105700000|2023-05-26 12:55:00|9128.1|9123.1|9130.6|9125.6|9131.6|9126.6|9126.6|9121.6|73
1685106000000|2023-05-26 13:00:00|9130.1|9125.1|9134.1|9129.1|9137.1|9132.1|9129.6|9124.6|38
1685106300000|2023-05-26 13:05:00|9133.6|9128.6|9139.1|9134.1|9140.1|9135.1|9133.1|9128.1|29
1685106600000|2023-05-26 13:10:00|9139.6|9134.6|9143.6|9138.6|9144.1|9139.1|9136.1|9131.1|51
1685106900000|2023-05-26 13:15:00|9144.1|9139.1|9143.6|9138.6|9144.6|9139.6|9139.1|9134.1|69
1685107200000|2023-05-26 13:20:00|9144.1|9139.1|9143.1|9138.1|9148.6|9143.6|9142.1|9137.1|66
1685107500000|2023-05-26 13:25:00|9142.6|9137.6|9147.1|9142.1|9147.6|9142.6|9142.1|9137.1|57
1685107800000|2023-05-26 13:30:00|9147.6|9142.6|9147.1|9142.1|9150.1|9145.1|9142.6|9137.6|146
1685108100000|2023-05-26 13:35:00|9147.6|9142.6|9149.6|9144.6|9150.6|9145.6|9141.1|9136.1|147
1685108400000|2023-05-26 13:40:00|9149.1|9144.1|9160.1|9155.1|9163.1|9158.1|9149.1|9144.1|93
1685108700000|2023-05-26 13:45:00|9161.1|9156.1|9157.6|9152.6|9165.1|9160.1|9157.1|9152.1|160
1685109000000|2023-05-26 13:50:00|9158.1|9153.1|9153.6|9148.6|9158.1|9153.1|9150.1|9145.1|89
1685109300000|2023-05-26 13:55:00|9154.1|9149.1|9152.6|9147.6|9155.1|9150.1|9152.6|9147.6|82
1685109600000|2023-05-26 14:00:00|9153.1|9148.1|9156.6|9151.6|9162.1|9157.1|9150.6|9145.6|123
1685109900000|2023-05-26 14:05:00|9156.1|9151.1|9170.1|9165.1|9171.1|9166.1|9153.6|9148.6|104
1685110200000|2023-05-26 14:10:00|9168|9163|9164|9159|9169.5|9164.5|9163.5|9158.5|113
1685110500000|2023-05-26 14:15:00|9164.5|9159.5|9168.5|9163.5|9169|9164|9164|9159|69
1685110800000|2023-05-26 14:20:00|9169|9164|9173.5|9168.5|9174|9169|9169|9164|98
1685111100000|2023-05-26 14:25:00|9174|9169|9172.5|9167.5|9177.5|9172.5|9171|9166|86
1685111400000|2023-05-26 14:30:00|9173|9168|9180|9175|9181.5|9176.5|9172.5|9167.5|152
1685111700000|2023-05-26 14:35:00|9180.5|9175.5|9189|9184|9190.5|9185.5|9180|9175|143
1685112000000|2023-05-26 14:40:00|9189.5|9184.5|9195|9190|9198|9193|9188|9183|196
1685112300000|2023-05-26 14:45:00|9195.5|9190.5|9197.5|9192.5|9199.5|9194.5|9192|9187|152
1685112600000|2023-05-26 14:50:00|9197|9192|9207|9202|9208|9203|9197|9192|142
1685112900000|2023-05-26 14:55:00|9206.5|9201.5|9208|9203|9211|9206|9205.5|9200.5|139
1685113200000|2023-05-26 15:00:00|9207|9202|9213|9208|9214.5|9209.5|9207|9202|160
1685113500000|2023-05-26 15:05:00|9213.5|9208.5|9211|9206|9214|9209|9206.5|9201.5|118
1685113800000|2023-05-26 15:10:00|9211.5|9206.5|9208.5|9203.5|9212|9207|9204|9199|127
1685114100000|2023-05-26 15:15:00|9208|9203|9211.5|9206.5|9213|9208|9207.5|9202.5|136
1685114400000|2023-05-26 15:20:00|9212|9207|9205|9200|9213|9208|9204|9199|157
1685114700000|2023-05-26 15:25:00|9205.5|9200.5|9206|9201|9208.5|9203.5|9204|9199|196
1685115000000|2023-05-26 15:30:00|9206.5|9200.5|9195.5|9189.5|9208.5|9202.5|9194.5|9188.5|589
1685115300000|2023-05-26 15:35:00|9196.5|9190.5|9197.5|9191.5|9199.5|9192.5|9194.5|9187.5|205
1685115600000|2023-05-26 15:40:00|9198.5|9190.5|9200.5|9194.5|9203.5|9197.5|9197.5|9190.5|40
1685115900000|2023-05-26 15:45:00|9201.5|9195.5|9200.5|9193.5|9202.5|9196.5|9198.5|9192.5|31
1685116200000|2023-05-26 15:50:00|9199.5|9194.5|9196.5|9190.5|9201.5|9194.5|9195.5|9189.5|16
1685116500000|2023-05-26 15:55:00|9195.5|9189.5|9195.5|9188.5|9196.5|9190.5|9194.5|9187.5|17
1685116800000|2023-05-26 16:00:00|9194.5|9189.5|9196.5|9190.5|9196.5|9190.5|9193.5|9187.5|12
1685117100000|2023-05-26 16:05:00|9197.5|9191.5|9200.5|9194.5|9201.5|9194.5|9197.5|9191.5|2
1685117400000|2023-05-26 16:10:00|9201.5|9193.5|9198.5|9191.5|9201.5|9194.5|9198.5|9191.5|2
1685117700000|2023-05-26 16:15:00|9199.5|9192.5|9196.5|9189.5|9199.5|9193.5|9196.5|9189.5|10
1685118000000|2023-05-26 16:20:00|9197.5|9190.5|9200.5|9193.5|9200.5|9193.5|9196.5|9190.5|1
1685118300000|2023-05-26 16:25:00|9199.5|9192.5|9200.5|9194.5|9202.5|9195.5|9199.5|9192.5|2
1685118600000|2023-05-26 16:30:00|9201.5|9195.5|9200.5|9193.5|9202.5|9195.5|9199.5|9193.5|10
1685118900000|2023-05-26 16:35:00|9201.5|9194.5|9201.5|9194.5|9202.5|9196.5|9201.5|9193.5|2
1685119200000|2023-05-26 16:40:00|9200.5|9193.5|9201.5|9194.5|9202.5|9195.5|9200.5|9193.5|5
1685119500000|2023-05-26 16:45:00|9200.5|9195.5|9201.5|9194.5|9201.5|9195.5|9199.5|9192.5|3
1685119800000|2023-05-26 16:50:00|9202.5|9195.5|9202.5|9195.5|9202.5|9195.5|9199.5|9192.5|24
1685120100000|2023-05-26 16:55:00|9201.5|9196.5|9204.5|9197.5|9204.5|9198.5|9198.5|9192.5|87
1685120400000|2023-05-26 17:00:00|9205.5|9198.5|9203.5|9197.5|9205.5|9198.5|9203.5|9196.5|1
1685120700000|2023-05-26 17:05:00|9204.5|9198.5|9206.5|9200.5|9207.5|9200.5|9204.5|9197.5|12
1685121000000|2023-05-26 17:10:00|9207.5|9201.5|9207.5|9201.5|9211.5|9203.5|9207.5|9201.5|77
1685121300000|2023-05-26 17:15:00|9205.5|9198.5|9201.5|9194.5|9205.5|9198.5|9198.5|9190.5|26
1685121600000|2023-05-26 17:20:00|9200.5|9193.5|9203.5|9196.5|9203.5|9196.5|9199.5|9193.5|2
1685121900000|2023-05-26 17:25:00|9202.5|9194.5|9202.5|9196.5|9205.5|9197.5|9199.5|9192.5|15
1685122200000|2023-05-26 17:30:00|9203.5|9195.5|9207.5|9201.5|9207.5|9201.5|9203.5|9195.5|11
1685122500000|2023-05-26 17:35:00|9206.5|9199.5|9207.5|9200.5|9207.5|9201.5|9204.5|9198.5|15
1685122800000|2023-05-26 17:40:00|9206.5|9199.5|9203.5|9196.5|9206.5|9200.5|9201.5|9194.5|21
1685123100000|2023-05-26 17:45:00|9204.5|9197.5|9210.5|9203.5|9210.5|9204.5|9204.5|9197.5|31
1685123400000|2023-05-26 17:50:00|9212.5|9204.5|9213.5|9206.5|9213.5|9206.5|9209.5|9202.5|40
1685123700000|2023-05-26 17:55:00|9212.5|9207.5|9217.5|9205.5|9217.5|9209|9212.5|9205.5|39
1685124000000|2023-05-26 18:00:00|9217.6|9205.6|9215.3|9203.3|9219.6|9207.6|9215.2|9203.2|0
1685124300000|2023-05-26 18:05:00|9215.2|9203.2|9211|9199|9215.2|9203.2|9211|9199|0
1685124600000|2023-05-26 18:10:00|9213.1|9201.1|9215.3|9203.3|9217.4|9205.4|9213.1|9201.1|0
1685124900000|2023-05-26 18:15:00|9216.3|9204.3|9217.4|9205.4|9219.6|9207.6|9215.2|9203.2|0
1685125200000|2023-05-26 18:20:00|9217.5|9205.5|9221.7|9209.7|9221.7|9209.7|9217.4|9205.4|0
1685125500000|2023-05-26 18:25:00|9219.6|9207.6|9221.7|9209.7|9223.8|9211.8|9219.5|9207.5|0
1685125800000|2023-05-26 18:30:00|9221.8|9209.8|9219.8|9207.8|9221.8|9209.8|9219.6|9207.6|0
1685126100000|2023-05-26 18:35:00|9221.9|9209.9|9221.5|9209.5|9221.9|9209.9|9219.4|9207.4|0
1685126400000|2023-05-26 18:40:00|9219.4|9207.4|9221.5|9209.5|9223.6|9211.6|9219.4|9207.4|0
1685126700000|2023-05-26 18:45:00|9221.6|9209.6|9223.7|9211.7|9225.8|9213.8|9221.5|9209.5|0
1685127000000|2023-05-26 18:50:00|9225.8|9213.8|9229.5|9217.5|9229.5|9217.5|9225.7|9213.7|0
1685127300000|2023-05-26 18:55:00|9229.4|9217.4|9225.1|9213.1|9229.5|9217.5|9225.1|9213.1|0
1685127600000|2023-05-26 19:00:00|9225.2|9213.2|9231.5|9219.5|9231.6|9219.6|9225.2|9213.2|0
1685127900000|2023-05-26 19:05:00|9231.4|9219.4|9229.5|9217.5|9231.5|9219.5|9229.3|9217.3|0
1685128200000|2023-05-26 19:10:00|9231.5|9219.5|9229.4|9217.4|9231.6|9219.6|9227.2|9215.2|0
1685128500000|2023-05-26 19:15:00|9227.3|9215.3|9225.3|9213.3|9229.5|9217.5|9225.3|9213.3|0
1685128800000|2023-05-26 19:20:00|9225.2|9213.2|9223.1|9211.1|9225.3|9213.3|9223|9211|0
1685129100000|2023-05-26 19:25:00|9223.2|9211.2|9223|9211|9227.2|9215.2|9222.9|9210.9|0
1685129400000|2023-05-26 19:30:00|9222.9|9210.9|9223|9211|9225.2|9213.2|9220.9|9208.9|0
1685129700000|2023-05-26 19:35:00|9223.1|9211.1|9220.8|9208.8|9223.1|9211.1|9218.7|9206.7|0
1685130000000|2023-05-26 19:40:00|9220.9|9208.9|9225.2|9213.2|9225.2|9213.2|9220.9|9208.9|0
1685130300000|2023-05-26 19:45:00|9225.1|9213.1|9223.1|9211.1|9225.2|9213.2|9220.9|9208.9|0
1685130600000|2023-05-26 19:50:00|9221|9209|9219.4|9207.4|9221|9209|9216.7|9204.7|0
1685130900000|2023-05-26 19:55:00|9221.4|9209.4|9217.1|9205.1|9227.6|9215.6|9217.1|9205.1|0
1685131200000|2023-05-26 20:00:00|9217.7|9205.7|9220.3|9208.3|9223|9211|9217.1|9205.1|0
1685131500000|2023-05-26 20:05:00|9220.9|9208.9|9222.6|9210.6|9223|9211|9219.2|9207.2|0
1685131800000|2023-05-26 20:10:00|9222|9210|9230.7|9218.7|9233|9221|9222|9210|0
1685132100000|2023-05-26 20:15:00|9231.3|9219.3|9228.1|9216.1|9231.9|9219.9|9227.5|9215.5|0
1685132400000|2023-05-26 20:20:00|9228.6|9216.6|9226.9|9214.9|9228.6|9216.6|9226.9|9214.9|0
1685132700000|2023-05-26 20:25:00|9227.5|9215.5|9230.3|9218.3|9230.3|9218.3|9226.9|9214.9|0
1685133000000|2023-05-26 20:30:00|9230.7|9218.7|9230.9|9218.9|9231.3|9219.3|9230.3|9218.3|0
1685133300000|2023-05-26 20:35:00|9231.3|9219.3|9229.8|9217.8|9232.2|9220.2|9229.8|9217.8|0
1685133600000|2023-05-26 20:40:00|9229.4|9217.4|9232.7|9220.7|9232.7|9220.7|9229.4|9217.4|0
1685133900000|2023-05-26 20:45:00|9232.3|9220.3|9231.6|9219.6|9232.7|9220.7|9231.6|9219.6|0
1685134200000|2023-05-26 20:50:00|9232.3|9220.3|9231.6|9219.6|9232.3|9220.3|9231|9219|0
1685134500000|2023-05-26 20:55:00|9231|9219|9230.8|9218.8|9231.4|9219.4|9230.3|9218.3|0
1685134800000|2023-05-26 21:00:00|9230.6|9218.6|9230.6|9218.6|9230.6|9218.6|9230.6|9218.6|0
1685311200000|2023-05-28 22:00:00|9255|9243|9256.4|9244.4|9265.2|9253.2|9254.8|9242.8|0
1685311500000|2023-05-28 22:05:00|9256.5|9244.5|9248.3|9236.3|9260.3|9248.3|9245.7|9233.7|0
1685311800000|2023-05-28 22:10:00|9248.5|9236.5|9247.8|9235.8|9251.3|9239.3|9246.5|9234.5|0
1685312100000|2023-05-28 22:15:00|9247.4|9235.4|9247.4|9235.4|9249.5|9237.5|9244|9232|0
1685312400000|2023-05-28 22:20:00|9246.7|9234.7|9251.2|9239.2|9253.5|9241.5|9246.7|9234.7|0
1685312700000|2023-05-28 22:25:00|9251.6|9239.6|9250.6|9238.6|9251.6|9239.6|9248.4|9236.4|0
1685313000000|2023-05-28 22:30:00|9250.8|9238.8|9247.8|9235.8|9252.7|9240.7|9246.7|9234.7|0
1685313300000|2023-05-28 22:35:00|9247.6|9235.6|9246.7|9234.7|9248.9|9236.9|9245.9|9233.9|0
1685313600000|2023-05-28 22:40:00|9247|9235|9245.7|9233.7|9248|9236|9243.8|9231.8|0
1685313900000|2023-05-28 22:45:00|9245|9233|9243.3|9231.3|9245.3|9233.3|9242.3|9230.3|0
1685314200000|2023-05-28 22:50:00|9243.4|9231.4|9244.6|9232.6|9246.7|9234.7|9243.3|9231.3|0
1685314500000|2023-05-28 22:55:00|9245|9233|9245.7|9233.7|9246.1|9234.1|9244|9232|0
1685314800000|2023-05-28 23:00:00|9246.1|9234.1|9245|9233|9246.1|9234.1|9244|9232|0
1685315100000|2023-05-28 23:05:00|9245.1|9233.1|9244.6|9232.6|9246.7|9234.7|9244.2|9232.2|0
1685315400000|2023-05-28 23:10:00|9245|9233|9246.7|9234.7|9248.4|9236.4|9244.6|9232.6|0
1685315700000|2023-05-28 23:15:00|9246.5|9234.5|9247.4|9235.4|9247.6|9235.6|9244|9232|0
1685316000000|2023-05-28 23:20:00|9247.8|9235.8|9244.3|9232.3|9248.4|9236.4|9244.3|9232.3|0
1685316300000|2023-05-28 23:25:00|9244.1|9232.1|9243.2|9231.2|9244.3|9232.3|9242.6|9230.6|0
1685316600000|2023-05-28 23:30:00|9242.8|9230.8|9244.3|9232.3|9244.9|9232.9|9242.6|9230.6|0
1685316900000|2023-05-28 23:35:00|9244.5|9232.5|9242.2|9230.2|9246|9234|9242.2|9230.2|0
1685317200000|2023-05-28 23:40:00|9242.9|9230.9|9236.1|9224.1|9242.9|9230.9|9235|9223|0
1685317500000|2023-05-28 23:45:00|9235.6|9223.6|9236.1|9224.1|9236.7|9224.7|9234.4|9222.4|0
1685317800000|2023-05-28 23:50:00|9235.9|9223.9|9237.1|9225.1|9238.4|9226.4|9235.6|9223.6|0
1685318100000|2023-05-28 23:55:00|9237.2|9225.2|9235.6|9223.6|9239.5|9227.5|9235.6|9223.6|0
1685318400000|2023-05-29 00:00:00|9235.2|9223.2|9235.6|9223.6|9236.1|9224.1|9233.3|9221.3|0
1685318700000|2023-05-29 00:05:00|9235.7|9223.7|9238.8|9226.8|9239.9|9227.9|9234.4|9222.4|0
1685319000000|2023-05-29 00:10:00|9239.5|9227.5|9241.6|9229.6|9242.4|9230.4|9238.8|9226.8|0
1685319300000|2023-05-29 00:15:00|9241.8|9229.8|9242.1|9230.1|9248.4|9236.4|9240|9228|0
1685319600000|2023-05-29 00:20:00|9240|9228|9235.8|9223.8|9242|9230|9235.8|9223.8|0
1685319900000|2023-05-29 00:25:00|9235.7|9223.7|9229.5|9217.5|9235.8|9223.8|9229.5|9217.5|0
1685320200000|2023-05-29 00:30:00|9229.4|9217.4|9229.3|9217.3|9231.5|9219.5|9227.3|9215.3|0
1685320500000|2023-05-29 00:35:00|9229.4|9217.4|9231.4|9219.4|9232.5|9220.5|9229.3|9217.3|0
1685320800000|2023-05-29 00:40:00|9231.5|9219.5|9231.4|9219.4|9233.5|9221.5|9231.4|9219.4|0
1685321100000|2023-05-29 00:45:00|9226.5|9214.5|9226.5|9214.5|9228.6|9216.6|9226.5|9214.5|0
1685321400000|2023-05-29 00:50:00|9226.6|9214.6|9226.3|9214.3|9226.6|9214.6|9226.3|9214.3|0
1685321700000|2023-05-29 00:55:00|9224.2|9212.2|9226.3|9214.3|9226.3|9214.3|9224.2|9212.2|0
1685322000000|2023-05-29 01:00:00|9229.1|9217.1|9231.2|9219.2|9231.2|9219.2|9229.1|9217.1|0
1685322300000|2023-05-29 01:05:00|9231.1|9219.1|9229|9217|9231.2|9219.2|9229|9217|0
1685322600000|2023-05-29 01:10:00|9229.1|9217.1|9233.3|9221.3|9233.3|9221.3|9229|9217|0
1685322900000|2023-05-29 01:15:00|9231.2|9219.2|9233.3|9221.3|9235.4|9223.4|9231.1|9219.1|0
1685323200000|2023-05-29 01:20:00|9231.2|9219.2|9231.2|9219.2|9233.3|9221.3|9231.2|9219.2|0
1685323500000|2023-05-29 01:25:00|9231.1|9219.1|9231.1|9219.1|9233.2|9221.2|9231.1|9219.1|0
1685323800000|2023-05-29 01:30:00|9230.1|9218.1|9226.9|9214.9|9231.1|9219.1|9224.8|9212.8|0
1685324100000|2023-05-29 01:35:00|9229|9217|9224.9|9212.9|9229|9217|9224.9|9212.9|0
1685324400000|2023-05-29 01:40:00|9222.8|9210.8|9220.7|9208.7|9222.8|9210.8|9218.6|9206.6|0
1685324700000|2023-05-29 01:45:00|9222.8|9210.8|9222.8|9210.8|9222.8|9210.8|9220.7|9208.7|0
1685325000000|2023-05-29 01:50:00|9220.8|9208.8|9220.8|9208.8|9225|9213|9220.7|9208.7|0
1685325300000|2023-05-29 01:55:00|9222.8|9210.8|9225|9213|9225|9213|9222.8|9210.8|0
1685325600000|2023-05-29 02:00:00|9224.9|9212.9|9227.1|9215.1|9227.2|9215.2|9224.9|9212.9|0
1685325900000|2023-05-29 02:05:00|9227.2|9215.2|9227.1|9215.1|9227.2|9215.2|9225|9213|0
1685326200000|2023-05-29 02:10:00|9225|9213|9225|9213|9225|9213|9225|9213|0
1685326500000|2023-05-29 02:15:00|9222.9|9210.9|9225|9213|9225|9213|9222.9|9210.9|0
1685326800000|2023-05-29 02:20:00|9222.9|9210.9|9225|9213|9225|9213|9222.9|9210.9|0
1685327100000|2023-05-29 02:25:00|9224|9212|9224.9|9212.9|9225|9213|9222.9|9210.9|0
1685327400000|2023-05-29 02:30:00|9220|9208|9220|9208|9220.1|9208.1|9217.9|9205.9|0
1685327700000|2023-05-29 02:35:00|9220.1|9208.1|9220.1|9208.1|9220.1|9208.1|9220|9208|0
1685328000000|2023-05-29 02:40:00|9220|9208|9217.9|9205.9|9220.1|9208.1|9217.9|9205.9|0
1685328300000|2023-05-29 02:45:00|9222.9|9210.9|9224.9|9212.9|9224.9|9212.9|9222.8|9210.8|0
1685328600000|2023-05-29 02:50:00|9225|9213|9225|9213|9225|9213|9224.9|9212.9|0
1685328900000|2023-05-29 02:55:00|9227.1|9215.1|9225|9213|9227.1|9215.1|9224.9|9212.9|0
1685329200000|2023-05-29 03:00:00|9224.9|9212.9|9225|9213|9225|9213|9224.9|9212.9|0
1685329500000|2023-05-29 03:05:00|9227.1|9215.1|9225|9213|9227.1|9215.1|9225|9213|0
1685329800000|2023-05-29 03:10:00|9225.1|9213.1|9225|9213|9227.1|9215.1|9225|9213|0
1685330100000|2023-05-29 03:15:00|9225.1|9213.1|9225.1|9213.1|9225.1|9213.1|9225|9213|0
1685330400000|2023-05-29 03:20:00|9225|9213|9223|9211|9225.1|9213.1|9223|9211|0
1685331000000|2023-05-29 03:30:00|9220.9|9208.9|9222.9|9210.9|9222.9|9210.9|9220.9|9208.9|0
1685331300000|2023-05-29 03:35:00|9220.8|9208.8|9220.8|9208.8|9220.9|9208.9|9220.8|9208.8|0
1685331600000|2023-05-29 03:40:00|9218.7|9206.7|9218.7|9206.7|9220.8|9208.8|9218.7|9206.7|0
1685331900000|2023-05-29 03:45:00|9220.8|9208.8|9218.7|9206.7|9220.8|9208.8|9218.7|9206.7|0
1685332200000|2023-05-29 03:50:00|9220.8|9208.8|9218.6|9206.6|9220.8|9208.8|9218.6|9206.6|0
1685332800000|2023-05-29 04:00:00|9220.7|9208.7|9220.7|9208.7|9220.7|9208.7|9218.6|9206.6|0
1685333100000|2023-05-29 04:05:00|9218.7|9206.7|9220.7|9208.7|9220.8|9208.8|9218.7|9206.7|0
1685333400000|2023-05-29 04:10:00|9219.7|9207.7|9218.7|9206.7|9220.8|9208.8|9218.7|9206.7|0
1685333700000|2023-05-29 04:15:00|9220.8|9208.8|9218.7|9206.7|9220.8|9208.8|9218.7|9206.7|0
1685334000000|2023-05-29 04:20:00|9217.6|9205.6|9217.6|9205.6|9217.6|9205.6|9217.6|9205.6|0
1685334300000|2023-05-29 04:25:00|9216.6|9204.6|9216.6|9204.6|9218.7|9206.7|9216.6|9204.6|0
1685334600000|2023-05-29 04:30:00|9216.7|9204.7|9218.8|9206.8|9218.8|9206.8|9216.7|9204.7|0
1685334900000|2023-05-29 04:35:00|9218.7|9206.7|9218.8|9206.8|9218.8|9206.8|9218.7|9206.7|0
1685335200000|2023-05-29 04:40:00|9218.7|9206.7|9218.8|9206.8|9218.8|9206.8|9218.7|9206.7|0
1685335500000|2023-05-29 04:45:00|9216.7|9204.7|9218.8|9206.8|9218.8|9206.8|9216.7|9204.7|0
1685335800000|2023-05-29 04:50:00|9220.8|9208.8|9220.9|9208.9|9220.9|9208.9|9220.8|9208.8|0
1685336100000|2023-05-29 04:55:00|9220.8|9208.8|9220.9|9208.9|9220.9|9208.9|9218.8|9206.8|0
1685336400000|2023-05-29 05:00:00|9220.8|9208.8|9220.8|9208.8|9220.9|9208.9|9218.7|9206.7|0
1685336700000|2023-05-29 05:05:00|9218.7|9206.7|9220.8|9208.8|9220.8|9208.8|9218.7|9206.7|0
1685337000000|2023-05-29 05:10:00|9220.9|9208.9|9220.9|9208.9|9223|9211|9220.9|9208.9|0
1685337300000|2023-05-29 05:15:00|9220.8|9208.8|9216.7|9204.7|9220.9|9208.9|9216.7|9204.7|0
1685337600000|2023-05-29 05:20:00|9216.8|9204.8|9218.8|9206.8|9218.8|9206.8|9216.8|9204.8|0
1685337900000|2023-05-29 05:25:00|9218.9|9206.9|9218.9|9206.9|9218.9|9206.9|9218.8|9206.8|0
1685338200000|2023-05-29 05:30:00|9219|9207|9219|9207|9219|9207|9218.9|9206.9|0
1685338500000|2023-05-29 05:35:00|9218.9|9206.9|9222.1|9210.1|9224.2|9212.2|9218.9|9206.9|0
1685338800000|2023-05-29 05:40:00|9224.2|9212.2|9224.2|9212.2|9224.2|9212.2|9224.2|9212.2|0
1685339100000|2023-05-29 05:45:00|9226.3|9214.3|9224.2|9212.2|9226.3|9214.3|9224.2|9212.2|0
1685339700000|2023-05-29 05:55:00|9224.3|9212.3|9228.4|9216.4|9228.4|9216.4|9224.2|9212.2|0
1685340000000|2023-05-29 06:00:00|9228.3|9216.3|9235.5|9230.5|9238.5|9233.5|9215.5|9210.5|61
1685340300000|2023-05-29 06:05:00|9234.5|9229.5|9236.5|9231.5|9236.5|9231.5|9231|9226|27
1685340600000|2023-05-29 06:10:00|9238|9233|9244|9239|9245|9240|9238|9233|22
1685340900000|2023-05-29 06:15:00|9244.5|9239.5|9241.5|9236.5|9244.5|9239.5|9240|9235|10
1685341200000|2023-05-29 06:20:00|9239|9234|9245|9240|9247|9242|9239|9234|27
1685341500000|2023-05-29 06:25:00|9244.5|9239.5|9243|9238|9245|9240|9243|9238|5
1685341800000|2023-05-29 06:30:00|9242.5|9237.5|9255|9250|9256|9251|9242.5|9237.5|13
1685342100000|2023-05-29 06:35:00|9259.5|9254.5|9258.5|9253.5|9260.5|9255.5|9258.5|9253.5|18
1685342400000|2023-05-29 06:40:00|9259|9254|9259|9254|9259.5|9254.5|9259|9254|7
1685342700000|2023-05-29 06:45:00|9258.5|9253.5|9261.5|9256.5|9261.5|9256.5|9258.5|9253.5|8
1685343000000|2023-05-29 06:50:00|9263|9258|9262|9257|9263.5|9258.5|9262|9257|16
1685343300000|2023-05-29 06:55:00|9262.5|9257.5|9271.5|9266.5|9275.5|9270.5|9261.5|9256.5|55
1685343600000|2023-05-29 07:00:00|9269|9264|9262.5|9257.5|9272.5|9267.5|9256|9251|323
1685343900000|2023-05-29 07:05:00|9264|9259|9252|9247|9268.5|9263.5|9252|9247|318
1685344200000|2023-05-29 07:10:00|9251.5|9246.5|9247|9242|9257.5|9252.5|9247|9242|113
1685344500000|2023-05-29 07:15:00|9247.5|9242.5|9252.5|9247.5|9256.5|9251.5|9245.5|9240.5|110
1685344800000|2023-05-29 07:20:00|9252|9247|9255.5|9250.5|9259|9254|9252|9247|80
1685345100000|2023-05-29 07:25:00|9254|9249|9241.5|9236.5|9254|9249|9237.5|9232.5|76
1685345400000|2023-05-29 07:30:00|9242|9237|9228.5|9223.5|9242|9237|9225|9220|134
1685345700000|2023-05-29 07:35:00|9228|9223|9227.5|9222.5|9232.5|9227.5|9226.5|9221.5|70
1685346000000|2023-05-29 07:40:00|9228.9|9223.9|9222.4|9217.4|9229.9|9224.9|9219.4|9214.4|78
1685346300000|2023-05-29 07:45:00|9220.4|9215.4|9230.4|9225.4|9230.4|9225.4|9218.4|9213.4|50
1685346600000|2023-05-29 07:50:00|9230.9|9225.9|9233.4|9228.4|9236.9|9231.9|9228.9|9223.9|75
1685346900000|2023-05-29 07:55:00|9232.4|9227.4|9222.9|9217.9|9232.4|9227.4|9221.4|9216.4|93
1685347200000|2023-05-29 08:00:00|9223.4|9218.4|9230.9|9225.9|9231.9|9226.9|9223.4|9218.4|61
1685347500000|2023-05-29 08:05:00|9231.4|9226.4|9227.9|9222.9|9232.4|9227.4|9226.4|9221.4|41
1685347800000|2023-05-29 08:10:00|9228.4|9223.4|9223.4|9218.4|9229.4|9224.4|9222.9|9217.9|29
1685348100000|2023-05-29 08:15:00|9223.9|9218.9|9219.4|9214.4|9224.9|9219.9|9219.4|9214.4|51
1685348400000|2023-05-29 08:20:00|9218.4|9213.4|9221.9|9216.9|9222.4|9217.4|9214.4|9209.4|66
1685348700000|2023-05-29 08:25:00|9222.4|9217.4|9223.4|9218.4|9225.4|9220.4|9221.4|9216.4|44
1685349000000|2023-05-29 08:30:00|9222.9|9217.9|9215.4|9210.4|9224.4|9219.4|9214.4|9209.4|39
1685349300000|2023-05-29 08:35:00|9214.9|9209.9|9220.9|9215.9|9222.4|9217.4|9213.4|9208.4|51
1685349600000|2023-05-29 08:40:00|9220.4|9215.4|9215.4|9210.4|9220.4|9215.4|9214.4|9209.4|44
1685349900000|2023-05-29 08:45:00|9214.9|9209.9|9218.4|9213.4|9218.4|9213.4|9213.9|9208.9|36
1685350200000|2023-05-29 08:50:00|9217.4|9212.4|9215.9|9210.9|9218.9|9213.9|9213.9|9208.9|49
1685350500000|2023-05-29 08:55:00|9215.4|9210.4|9208.9|9203.9|9215.9|9210.9|9207.9|9202.9|56
1685350800000|2023-05-29 09:00:00|9208.4|9203.4|9214.4|9209.4|9215.9|9210.9|9207.4|9202.4|26
1685351100000|2023-05-29 09:05:00|9213.9|9208.9|9218.4|9213.4|9218.4|9213.4|9210.4|9205.4|21
1685351400000|2023-05-29 09:10:00|9217.9|9212.9|9211.4|9206.4|9220.4|9215.4|9210.4|9205.4|30
1685351700000|2023-05-29 09:15:00|9211.9|9206.9|9200.4|9195.4|9211.9|9206.9|9199.9|9194.9|172
1685352000000|2023-05-29 09:20:00|9200.9|9195.9|9195.9|9190.9|9204.9|9199.9|9195.4|9190.4|176
1685352300000|2023-05-29 09:25:00|9195.4|9190.4|9188.4|9183.4|9195.9|9190.9|9187.4|9182.4|41
1685352600000|2023-05-29 09:30:00|9187.9|9182.9|9185.4|9180.4|9188.4|9183.4|9183.4|9178.4|53
1685352900000|2023-05-29 09:35:00|9184.4|9179.4|9185.4|9180.4|9186.4|9181.4|9181.9|9176.9|24
1685353200000|2023-05-29 09:40:00|9184.9|9179.9|9186.4|9181.4|9186.4|9181.4|9180.9|9175.9|30
1685353500000|2023-05-29 09:45:00|9185.9|9180.9|9185.9|9180.9|9188.4|9183.4|9185.4|9180.4|24
1685353800000|2023-05-29 09:50:00|9186.4|9181.4|9190.9|9185.9|9191.4|9186.4|9185.4|9180.4|19
1685354100000|2023-05-29 09:55:00|9191.4|9186.4|9179.4|9174.4|9191.4|9186.4|9179.4|9174.4|42
1685354400000|2023-05-29 10:00:00|9178.9|9173.9|9180.4|9175.4|9182.9|9177.9|9177.4|9172.4|37
1685354700000|2023-05-29 10:05:00|9180.9|9175.9|9182.9|9177.9|9184.4|9179.4|9180.4|9175.4|22
1685355000000|2023-05-29 10:10:00|9183.4|9178.4|9178.9|9173.9|9184.4|9179.4|9177.9|9172.9|66
1685355300000|2023-05-29 10:15:00|9178.4|9173.4|9183.4|9178.4|9183.4|9178.4|9178.4|9173.4|20
1685355600000|2023-05-29 10:20:00|9182.4|9177.4|9176.4|9171.4|9182.4|9177.4|9174.9|9169.9|30
1685355900000|2023-05-29 10:25:00|9174.9|9169.9|9173.4|9168.4|9175.9|9170.9|9172.4|9167.4|25
1685356200000|2023-05-29 10:30:00|9172.9|9167.9|9174.9|9169.9|9176.9|9171.9|9172.4|9167.4|17
1685356500000|2023-05-29 10:35:00|9174.4|9169.4|9178.4|9173.4|9179.4|9174.4|9174.4|9169.4|17
1685356800000|2023-05-29 10:40:00|9178.9|9173.9|9176.4|9171.4|9179.4|9174.4|9175.4|9170.4|30
1685357100000|2023-05-29 10:45:00|9176.9|9171.9|9179.9|9174.9|9181.4|9176.4|9176.4|9171.4|22
1685357400000|2023-05-29 10:50:00|9180.4|9175.4|9179.4|9174.4|9181.4|9176.4|9178.4|9173.4|21
1685357700000|2023-05-29 10:55:00|9177.9|9172.9|9180.4|9175.4|9181.4|9176.4|9177.4|9172.4|15
1685358000000|2023-05-29 11:00:00|9180.9|9175.9|9181.4|9176.4|9182.4|9177.4|9179.4|9174.4|50
1685358300000|2023-05-29 11:05:00|9180.4|9175.4|9179.4|9174.4|9181.9|9176.9|9179.4|9174.4|17
1685358600000|2023-05-29 11:10:00|9179.9|9174.9|9183.4|9178.4|9183.9|9178.9|9178.9|9173.9|22
1685358900000|2023-05-29 11:15:00|9183.9|9178.9|9176.9|9171.9|9183.9|9178.9|9176.9|9171.9|30
1685359200000|2023-05-29 11:20:00|9177.4|9172.4|9173.4|9168.4|9179.9|9174.9|9173.4|9168.4|22
1685359500000|2023-05-29 11:25:00|9173.9|9168.9|9178.9|9173.9|9178.9|9173.9|9170.9|9165.9|32
1685359800000|2023-05-29 11:30:00|9179.4|9174.4|9176.9|9171.9|9179.4|9174.4|9176.9|9171.9|29
1685360100000|2023-05-29 11:35:00|9177.4|9172.4|9180.9|9175.9|9180.9|9175.9|9175.9|9170.9|17
1685360400000|2023-05-29 11:40:00|9180.2|9175.2|9175.7|9170.7|9180.2|9175.2|9175.2|9170.2|11
1685360700000|2023-05-29 11:45:00|9176.2|9171.2|9174.2|9169.2|9177.7|9172.7|9172.7|9167.7|19
1685361000000|2023-05-29 11:50:00|9173.7|9168.7|9170.2|9165.2|9174.7|9169.7|9169.7|9164.7|22
1685361300000|2023-05-29 11:55:00|9170.7|9165.7|9168.2|9163.2|9171.2|9166.2|9168.2|9163.2|19
1685361600000|2023-05-29 12:00:00|9167.7|9162.7|9167.2|9162.2|9171.7|9166.7|9166.7|9161.7|28
1685361900000|2023-05-29 12:05:00|9167.7|9162.7|9164.7|9159.7|9167.7|9162.7|9164.2|9159.2|11
1685362200000|2023-05-29 12:10:00|9163.7|9158.7|9164.2|9159.2|9166.2|9161.2|9162.7|9157.7|23
1685362500000|2023-05-29 12:15:00|9164.7|9159.7|9162.2|9157.2|9165.2|9160.2|9160.7|9155.7|18
1685362800000|2023-05-29 12:20:00|9161.7|9156.7|9158.7|9153.7|9163.7|9158.7|9158.7|9153.7|29
1685363100000|2023-05-29 12:25:00|9159.2|9154.2|9158.2|9153.2|9160.7|9155.7|9156.7|9151.7|25
1685363400000|2023-05-29 12:30:00|9157.7|9152.7|9153.7|9148.7|9158.7|9153.7|9153.7|9148.7|29
1685363700000|2023-05-29 12:35:00|9153.2|9148.2|9152.2|9147.2|9154.7|9149.7|9149.7|9144.7|24
1685364000000|2023-05-29 12:40:00|9152.7|9147.7|9151.2|9146.2|9154.2|9149.2|9149.7|9144.7|18
1685364300000|2023-05-29 12:45:00|9151.7|9146.7|9150.2|9145.2|9153.7|9148.7|9147.7|9142.7|17
1685364600000|2023-05-29 12:50:00|9150.7|9145.7|9154.2|9149.2|9154.7|9149.7|9149.7|9144.7|6
1685364900000|2023-05-29 12:55:00|9153.7|9148.7|9156.2|9151.2|9156.7|9151.7|9153.7|9148.7|26
1685365200000|2023-05-29 13:00:00|9156.7|9151.7|9158.2|9153.2|9158.7|9153.7|9154.7|9149.7|26
1685365500000|2023-05-29 13:05:00|9158.7|9153.7|9158.7|9153.7|9159.2|9154.2|9157.7|9152.7|7
1685365800000|2023-05-29 13:10:00|9159.2|9154.2|9155.7|9150.7|9159.7|9154.7|9154.7|9149.7|23
1685366100000|2023-05-29 13:15:00|9155.2|9150.2|9151.2|9146.2|9155.2|9150.2|9150.7|9145.7|20
1685366400000|2023-05-29 13:20:00|9151.7|9146.7|9151.7|9146.7|9152.7|9147.7|9150.2|9145.2|18
1685366700000|2023-05-29 13:25:00|9151.2|9146.2|9152.7|9147.7|9153.7|9148.7|9150.7|9145.7|19
1685367000000|2023-05-29 13:30:00|9153.2|9148.2|9150.7|9145.7|9154.2|9149.2|9149.7|9144.7|39
1685367300000|2023-05-29 13:35:00|9151.2|9146.2|9153.2|9148.2|9155.2|9150.2|9150.7|9145.7|22
1685367600000|2023-05-29 13:40:00|9153.7|9148.7|9155.7|9150.7|9156.2|9151.2|9153.2|9148.2|18
1685367900000|2023-05-29 13:45:00|9155.2|9150.2|9151.7|9146.7|9155.7|9150.7|9151.2|9146.2|18
1685368200000|2023-05-29 13:50:00|9152.7|9147.7|9157.2|9152.2|9157.7|9152.7|9152.7|9147.7|17
1685368500000|2023-05-29 13:55:00|9157.7|9152.7|9156.7|9151.7|9158.7|9153.7|9155.7|9150.7|25
1685368800000|2023-05-29 14:00:00|9157.2|9152.2|9155.2|9150.2|9157.2|9152.2|9154.7|9149.7|20
1685369100000|2023-05-29 14:05:00|9155.7|9150.7|9157.2|9152.2|9157.7|9152.7|9154.7|9149.7|18
1685369400000|2023-05-29 14:10:00|9157.5|9152.5|9160|9155|9160|9155|9156.5|9151.5|12
1685369700000|2023-05-29 14:15:00|9159.5|9154.5|9162|9157|9162.5|9157.5|9157.5|9152.5|21
1685370000000|2023-05-29 14:20:00|9161.5|9156.5|9166|9161|9166|9161|9161.5|9156.5|46
1685370300000|2023-05-29 14:25:00|9166.5|9161.5|9169.5|9164.5|9171.5|9166.5|9166|9161|60
1685370600000|2023-05-29 14:30:00|9170|9165|9170|9165|9171.5|9166.5|9169|9164|36
1685370900000|2023-05-29 14:35:00|9169.5|9164.5|9170|9165|9172|9167|9168|9163|53
1685371200000|2023-05-29 14:40:00|9170.5|9165.5|9165.5|9160.5|9171|9166|9165|9160|30
1685371500000|2023-05-29 14:45:00|9165|9160|9167.5|9162.5|9168|9163|9165|9160|10
1685371800000|2023-05-29 14:50:00|9168|9163|9168.5|9163.5|9169.5|9164.5|9167|9162|19
1685372100000|2023-05-29 14:55:00|9169|9164|9168|9163|9169.5|9164.5|9168|9163|22
1685372400000|2023-05-29 15:00:00|9168.5|9163.5|9170.5|9165.5|9170.5|9165.5|9168|9163|18
1685372700000|2023-05-29 15:05:00|9170|9165|9175|9170|9175|9170|9170|9165|25
1685373000000|2023-05-29 15:10:00|9176|9171|9179|9174|9181|9176|9175|9170|88
1685373300000|2023-05-29 15:15:00|9179.5|9174.5|9179|9174|9180|9175|9178|9173|101
1685373600000|2023-05-29 15:20:00|9179.5|9174.5|9181|9176|9181.5|9176.5|9179|9174|74
1685373900000|2023-05-29 15:25:00|9181.5|9176.5|9185|9180|9185|9180|9181|9176|116
1685374200000|2023-05-29 15:30:00|9185.5|9179.5|9184.5|9177.5|9187.5|9181.5|9183.5|9177.5|145
1685374500000|2023-05-29 15:35:00|9183.5|9178.5|9183.5|9176.5|9185.5|9178.5|9183.5|9176.5|23
1685374800000|2023-05-29 15:40:00|9184.5|9177.5|9182.5|9175.5|9184.5|9178.5|9182.5|9175.5|21
1685375100000|2023-05-29 15:45:00|9180.5|9174.5|9180.5|9173.5|9180.5|9174.5|9180.5|9173.5|11
1685375400000|2023-05-29 15:50:00|9182.5|9176.5|9181.5|9174.5|9182.5|9176.5|9181.5|9174.5|51
1685375700000|2023-05-29 15:55:00|9180.5|9173.5|9181.5|9174.5|9181.5|9174.5|9180.5|9173.5|8
1685376000000|2023-05-29 16:00:00|9180.5|9173.5|9179.5|9172.5|9180.5|9173.5|9179.5|9172.5|2
1685376300000|2023-05-29 16:05:00|9180.5|9173.5|9179.5|9172.5|9180.5|9173.5|9179.5|9172.5|0
1685376900000|2023-05-29 16:15:00|9178.5|9173.5|9178.5|9172.5|9178.5|9173.5|9178.5|9172.5|2
1685377200000|2023-05-29 16:20:00|9177.5|9171.5|9177.5|9170.5|9178.5|9171.5|9177.5|9170.5|3
1685377500000|2023-05-29 16:25:00|9178.5|9171.5|9178.5|9171.5|9178.5|9171.5|9178.5|9171.5|0
1685377800000|2023-05-29 16:30:00|9176.5|9170.5|9177.5|9171.5|9178.5|9171.5|9176.5|9170.5|14
1685378100000|2023-05-29 16:35:00|9178.5|9170.5|9177.5|9170.5|9178.5|9170.5|9176.5|9170.5|5
1685378400000|2023-05-29 16:40:00||9171.5||9171.5||9171.5||9171.5|1
1685378700000|2023-05-29 16:45:00|9176.5|9170.5|9177.5|9170.5|9177.5|9171.5|9176.5|9170.5|7
1685379000000|2023-05-29 16:50:00|9176.5|9169.5|9175.5|9168.5|9176.5|9169.5|9174.5|9168.5|7
1685379300000|2023-05-29 16:55:00|9176.5|9166.5|9177.5|9167.5|9178.5|9167.5|9175.5|9166|9
1685379600000|2023-05-29 17:00:00|9176.5|9168.5|9177.5|9169.5|9177.5|9169.5|9176.5|9167.5|3
1685379900000|2023-05-29 17:05:00||9168.5||9170.5||9170.5||9168.5|0
1685380500000|2023-05-29 17:15:00|9178.5||9177.5||9178.5||9177.5||0
1685380800000|2023-05-29 17:20:00|9179.5|9171.5|9179.5|9170.5|9179.5|9171.5|9179.5|9170.5|5
1685381100000|2023-05-29 17:25:00||9171.5||9170.5||9171.5||9170.5|0
1685381400000|2023-05-29 17:30:00|9178.5||9178.5||9178.5||9178.5||2
1685381700000|2023-05-29 17:35:00||9171.5||9171.5||9171.5||9171.5|0
1685382000000|2023-05-29 17:40:00|9177.5||9178.5||9178.5||9177.5||1
1685382300000|2023-05-29 17:45:00|9179.5|9173.5|9180.5|9171.5|9181.5|9173.5|9179.5|9171.5|3
1685382600000|2023-05-29 17:50:00|9181.5|9174.5|9181.5|9174.5|9181.5|9174.5|9181.5|9174.5|0
1685382900000|2023-05-29 17:55:00|9182.5|9176.5|9183|9171|9183|9176.5|9180|9171|4
1685383200000|2023-05-29 18:00:00|9185.1|9173.1|9185.1|9173.1|9185.1|9173.1|9185.1|9173.1|0
1685384700000|2023-05-29 18:25:00|9185|9173|9185|9173|9185|9173|9185|9173|0
1685390100000|2023-05-29 19:55:00|9184|9172|9185|9173|9185|9173|9182.9|9170.9|0
1685390400000|2023-05-29 20:00:00|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|0
1685396100000|2023-05-29 21:35:00|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|0
1685397600000|2023-05-29 22:00:00|9184|9172|9185.6|9173.6|9186|9174|9178.8|9166.8|0
1685397900000|2023-05-29 22:05:00|9185.2|9173.2|9191|9179|9191.2|9179.2|9183.9|9171.9|0
1685398200000|2023-05-29 22:10:00|9190.9|9178.9|9187.8|9175.8|9191|9179|9187.2|9175.2|0
1685398500000|2023-05-29 22:15:00|9188|9176|9187.8|9175.8|9189.5|9177.5|9187.2|9175.2|0
1685398800000|2023-05-29 22:20:00|9187.2|9175.2|9186.7|9174.7|9187.8|9175.8|9186.1|9174.1|0
1685399100000|2023-05-29 22:25:00|9186.3|9174.3|9185.7|9173.7|9186.7|9174.7|9185|9173|0
1685399400000|2023-05-29 22:30:00|9186.1|9174.1|9187.6|9175.6|9187.8|9175.8|9185.9|9173.9|0
1685399700000|2023-05-29 22:35:00|9187.2|9175.2|9185|9173|9188.2|9176.2|9185|9173|0
1685400000000|2023-05-29 22:40:00|9184.6|9172.6|9182.9|9170.9|9185.7|9173.7|9182.3|9170.3|0
1685400300000|2023-05-29 22:45:00|9183.1|9171.1|9184.6|9172.6|9185.3|9173.3|9183.1|9171.1|0
1685400600000|2023-05-29 22:50:00|9184|9172|9183.3|9171.3|9185|9173|9183.3|9171.3|0
1685400900000|2023-05-29 22:55:00|9183.1|9171.1|9183.3|9171.3|9184|9172|9182.9|9170.9|0
1685401200000|2023-05-29 23:00:00|9182.9|9170.9|9184.6|9172.6|9184.6|9172.6|9182.9|9170.9|0
1685401500000|2023-05-29 23:05:00|9184.8|9172.8|9184.6|9172.6|9185|9173|9184.6|9172.6|0
1685401800000|2023-05-29 23:10:00|9185|9173|9185.7|9173.7|9186.1|9174.1|9184.2|9172.2|0
1685402100000|2023-05-29 23:15:00|9185.3|9173.3|9180.8|9168.8|9185.3|9173.3|9180.2|9168.2|0
1685402400000|2023-05-29 23:20:00|9180.4|9168.4|9178.5|9166.5|9181.2|9169.2|9178|9166|0
1685402700000|2023-05-29 23:25:00|9178.4|9166.4|9178.5|9166.5|9179.1|9167.1|9178|9166|0
1685403000000|2023-05-29 23:30:00|9179.1|9167.1|9178.5|9166.5|9179.7|9167.7|9178|9166|0
1685403300000|2023-05-29 23:35:00|9179.1|9167.1|9178.5|9166.5|9179.3|9167.3|9178.5|9166.5|0
1685403600000|2023-05-29 23:40:00|9178.9|9166.9|9177|9165|9179.1|9167.1|9177|9165|0
1685403900000|2023-05-29 23:45:00|9176.5|9164.5|9174.8|9162.8|9177|9165|9174.2|9162.2|0
1685404200000|2023-05-29 23:50:00|9174.2|9162.2|9174.2|9162.2|9174.8|9162.8|9172.5|9160.5|0
1685404500000|2023-05-29 23:55:00|9174.8|9162.8|9174.8|9162.8|9176.3|9164.3|9174.2|9162.2|0
1685404800000|2023-05-30 00:00:00|9174.2|9162.2|9178.5|9166.5|9178.5|9166.5|9173.1|9161.1|0
1685405100000|2023-05-30 00:05:00|9178.4|9166.4|9180.8|9168.8|9181.8|9169.8|9178|9166|0
1685405400000|2023-05-30 00:10:00|9181.2|9169.2|9178|9166|9181.8|9169.8|9177|9165|0
1685405700000|2023-05-30 00:15:00|9178.2|9166.2|9197.2|9185.2|9205.5|9193.5|9178.2|9166.2|0
1685406000000|2023-05-30 00:20:00|9197.1|9185.1|9195.1|9183.1|9197.1|9185.1|9193|9181|0
1685406300000|2023-05-30 00:25:00|9194|9182|9190.9|9178.9|9194.1|9182.1|9190.9|9178.9|0
1685406600000|2023-05-30 00:30:00|9191|9179|9193|9181|9195.2|9183.2|9190.9|9178.9|0
1685406900000|2023-05-30 00:35:00|9192|9180|9190.9|9178.9|9193|9181|9188.8|9176.8|0
1685407200000|2023-05-30 00:40:00|9193|9181|9190.9|9178.9|9193|9181|9190.9|9178.9|0
1685407500000|2023-05-30 00:45:00|9193|9181|9195.1|9183.1|9197.2|9185.2|9190.9|9178.9|0
1685407800000|2023-05-30 00:50:00|9196.1|9184.1|9195.1|9183.1|9197.2|9185.2|9195|9183|0
1685408100000|2023-05-30 00:55:00|9195|9183|9197.1|9185.1|9197.1|9185.1|9195|9183|0
1685408400000|2023-05-30 01:00:00|9197.2|9185.2|9197.2|9185.2|9199.2|9187.2|9197.1|9185.1|0
1685408700000|2023-05-30 01:05:00|9197.1|9185.1|9193|9181|9197.2|9185.2|9193|9181|0
1685409000000|2023-05-30 01:10:00|9193.1|9181.1|9195.1|9183.1|9195.1|9183.1|9193.1|9181.1|0
1685409300000|2023-05-30 01:15:00|9197.2|9185.2|9195.1|9183.1|9197.2|9185.2|9195.1|9183.1|0
1685409600000|2023-05-30 01:20:00|9197.2|9185.2|9199.3|9187.3|9199.3|9187.3|9197.2|9185.2|0
1685409900000|2023-05-30 01:25:00|9197.2|9185.2|9197.2|9185.2|9199.3|9187.3|9197.2|9185.2|0
1685410200000|2023-05-30 01:30:00|9198.2|9186.2|9195.1|9183.1|9199.3|9187.3|9195.1|9183.1|0
1685410500000|2023-05-30 01:35:00|9195.2|9183.2|9197.2|9185.2|9199.3|9187.3|9195.2|9183.2|0
1685410800000|2023-05-30 01:40:00|9195.1|9183.1|9197.2|9185.2|9197.3|9185.3|9195.1|9183.1|0
1685411100000|2023-05-30 01:45:00|9195.1|9183.1|9195.1|9183.1|9199.3|9187.3|9195.1|9183.1|0
1685411400000|2023-05-30 01:50:00|9197.2|9185.2|9197.2|9185.2|9197.2|9185.2|9195.1|9183.1|0
1685411700000|2023-05-30 01:55:00|9196.2|9184.2|9195.1|9183.1|9197.2|9185.2|9195.1|9183.1|0
1685412000000|2023-05-30 02:00:00|9197.2|9185.2|9195.1|9183.1|9197.2|9185.2|9195.1|9183.1|0
1685412300000|2023-05-30 02:05:00|9197.2|9185.2|9197.2|9185.2|9197.2|9185.2|9197.1|9185.1|0
1685412600000|2023-05-30 02:10:00|9197.1|9185.1|9197.2|9185.2|9197.2|9185.2|9195.1|9183.1|0
1685413200000|2023-05-30 02:20:00|9197.1|9185.1|9195.1|9183.1|9197.2|9185.2|9195.1|9183.1|0
1685413500000|2023-05-30 02:25:00|9197.1|9185.1|9197.2|9185.2|9197.2|9185.2|9195.1|9183.1|0
1685413800000|2023-05-30 02:30:00|9197.1|9185.1|9190.9|9178.9|9197.2|9185.2|9190.9|9178.9|0
1685414100000|2023-05-30 02:35:00|9193|9181|9193|9181|9195.1|9183.1|9193|9181|0
1685414400000|2023-05-30 02:40:00|9193.1|9181.1|9193.2|9181.2|9195.1|9183.1|9193|9181|0
1685414700000|2023-05-30 02:45:00|9193.3|9181.3|9195.3|9183.3|9195.3|9183.3|9193.3|9181.3|0
1685415000000|2023-05-30 02:50:00|9193.2|9181.2|9193.2|9181.2|9193.2|9181.2|9193.2|9181.2|0
1685415300000|2023-05-30 02:55:00|9194.2|9182.2|9193.2|9181.2|9195.3|9183.3|9193.2|9181.2|0
1685415600000|2023-05-30 03:00:00|9194.2|9182.2|9193.2|9181.2|9195.3|9183.3|9193.2|9181.2|0
1685416500000|2023-05-30 03:15:00|9193.1|9181.1|9191.1|9179.1|9193.2|9181.2|9191.1|9179.1|0
1685416800000|2023-05-30 03:20:00|9191|9179|9191|9179|9193.2|9181.2|9191|9179|0
1685417100000|2023-05-30 03:25:00|9188.9|9176.9|9189|9177|9189|9177|9188.9|9176.9|0
1685417400000|2023-05-30 03:30:00|9191|9179|9186.9|9174.9|9191.1|9179.1|9186.9|9174.9|0
1685417700000|2023-05-30 03:35:00|9187.9|9175.9|9189|9177|9189|9177|9186.9|9174.9|0
1685418000000|2023-05-30 03:40:00|9186.9|9174.9|9187.9|9175.9|9189|9177|9186.9|9174.9|0
1685418300000|2023-05-30 03:45:00|9186.9|9174.9|9189|9177|9189|9177|9186.9|9174.9|0
1685418900000|2023-05-30 03:55:00|9189.1|9177.1|9189|9177|9189.1|9177.1|9189|9177|0
1685419200000|2023-05-30 04:00:00|9189.1|9177.1|9189.1|9177.1|9189.1|9177.1|9189|9177|0
1685419500000|2023-05-30 04:05:00|9189|9177|9191.1|9179.1|9191.1|9179.1|9189|9177|0
1685419800000|2023-05-30 04:10:00|9191.2|9179.2|9191.1|9179.1|9191.2|9179.2|9191.1|9179.1|0
1685420100000|2023-05-30 04:15:00|9191.2|9179.2|9191.1|9179.1|9191.2|9179.2|9191.1|9179.1|0
1685420400000|2023-05-30 04:20:00|9191.2|9179.2|9191.1|9179.1|9191.2|9179.2|9191.1|9179.1|0
1685420700000|2023-05-30 04:25:00|9190|9178|9191.2|9179.2|9191.2|9179.2|9189|9177|0
1685421300000|2023-05-30 04:35:00|9192.2|9180.2|9193.2|9181.2|9193.3|9181.3|9191.2|9179.2|0
1685421600000|2023-05-30 04:40:00|9191.2|9179.2|9191.1|9179.1|9193.2|9181.2|9191.1|9179.1|0
1685421900000|2023-05-30 04:45:00|9191.2|9179.2|9193.2|9181.2|9193.3|9181.3|9191.1|9179.1|0
1685422200000|2023-05-30 04:50:00|9193.3|9181.3|9193.2|9181.2|9193.3|9181.3|9191.2|9179.2|0
1685422500000|2023-05-30 04:55:00|9192.2|9180.2|9193.2|9181.2|9193.2|9181.2|9192.2|9180.2|0
1685422800000|2023-05-30 05:00:00|9191.2|9179.2|9195.3|9183.3|9195.4|9183.4|9191.1|9179.1|0
1685423100000|2023-05-30 05:05:00|9197.4|9185.4|9195.3|9183.3|9197.4|9185.4|9195.3|9183.3|0
1685423400000|2023-05-30 05:10:00|9193.2|9181.2|9197.3|9185.3|9197.3|9185.3|9193.2|9181.2|0
1685423700000|2023-05-30 05:15:00|9195.3|9183.3|9195.3|9183.3|9197.4|9185.4|9195.3|9183.3|0
1685424000000|2023-05-30 05:20:00|9197.3|9185.3|9197.3|9185.3|9199.4|9187.4|9195.2|9183.2|0
1685424300000|2023-05-30 05:25:00|9196.3|9184.3|9195.2|9183.2|9197.3|9185.3|9195.2|9183.2|0
1685424600000|2023-05-30 05:30:00|9196.3|9184.3|9195.2|9183.2|9197.3|9185.3|9195.2|9183.2|0
1685424900000|2023-05-30 05:35:00|9195.3|9183.3|9195.2|9183.2|9197.3|9185.3|9193.1|9181.1|0
1685425200000|2023-05-30 05:40:00|9193.2|9181.2|9193.2|9181.2|9194.2|9182.2|9193.1|9181.1|0
1685425500000|2023-05-30 05:45:00|9193.1|9181.1|9193.1|9181.1|9193.2|9181.2|9193.1|9181.1|0
1685425800000|2023-05-30 05:50:00|9193.2|9181.2|9195.2|9183.2|9195.3|9183.3|9191.1|9179.1|0
1685426100000|2023-05-30 05:55:00|9195.3|9183.3|9195.3|9183.3|9197.4|9185.4|9195.3|9183.3|0
1685426400000|2023-05-30 06:00:00|9197.4|9185.4|9201.5|9196.5|9204.5|9199.5|9186|9181|53
1685426700000|2023-05-30 06:05:00|9200|9195|9204|9199|9205|9200|9195|9190|95
1685427000000|2023-05-30 06:10:00|9204.5|9199.5|9211.5|9206.5|9211.5|9206.5|9202|9197|86
1685427300000|2023-05-30 06:15:00|9212.5|9207.5|9216|9211|9220.5|9215.5|9209|9204|45
1685427600000|2023-05-30 06:20:00|9216.5|9211.5|9209|9204|9218.5|9213.5|9208.5|9203.5|26
1685427900000|2023-05-30 06:25:00|9208.5|9203.5|9204|9199|9209|9204|9201|9196|19
1685428200000|2023-05-30 06:30:00|9204.5|9199.5|9208|9203|9208|9203|9204|9199|12
1685428500000|2023-05-30 06:35:00|9207.5|9202.5|9197.5|9192.5|9207.5|9202.5|9197|9192|11
1685428800000|2023-05-30 06:40:00|9197|9192|9196.5|9191.5|9197|9192|9194.5|9189.5|5
1685429100000|2023-05-30 06:45:00|9196|9191|9198.5|9193.5|9200|9195|9196|9191|3
1685429400000|2023-05-30 06:50:00|9200.5|9195.5|9201|9196|9204.5|9199.5|9200.5|9195.5|13
1685429700000|2023-05-30 06:55:00|9201.5|9196.5|9196|9191|9201.5|9196.5|9192|9187|52
1685430000000|2023-05-30 07:00:00|9196.5|9191.5|9164.5|9159.5|9209.5|9204.5|9164.5|9159.5|300
1685430300000|2023-05-30 07:05:00|9164|9159|9189|9184|9192|9187|9160.5|9155.5|179
1685430600000|2023-05-30 07:10:00|9189.5|9184.5|9177|9172|9189.5|9184.5|9174.5|9169.5|106
1685430900000|2023-05-30 07:15:00|9178|9173|9179.5|9174.5|9190|9185|9174|9169|147
1685431200000|2023-05-30 07:20:00|9179|9174|9182.5|9177.5|9186.5|9181.5|9174|9169|140
1685431500000|2023-05-30 07:25:00|9182|9177|9203|9198|9204.5|9199.5|9178.5|9173.5|102
1685431800000|2023-05-30 07:30:00|9203.5|9198.5|9206.5|9201.5|9208|9203|9191.5|9186.5|116
1685432100000|2023-05-30 07:35:00|9206|9201|9203|9198|9210|9205|9201|9196|109
1685432400000|2023-05-30 07:40:00|9203.4|9198.4|9213.9|9208.9|9214.4|9209.4|9201.4|9196.4|71
1685432700000|2023-05-30 07:45:00|9213.4|9208.4|9222.9|9217.9|9223.4|9218.4|9210.4|9205.4|64
1685433000000|2023-05-30 07:50:00|9222.4|9217.4|9210.9|9205.9|9224.4|9219.4|9208.9|9203.9|73
1685433300000|2023-05-30 07:55:00|9210.4|9205.4|9222.9|9217.9|9222.9|9217.9|9206.4|9201.4|78
1685433600000|2023-05-30 08:00:00|9223.9|9218.9|9229.9|9224.9|9233.4|9228.4|9221.9|9216.9|84
1685433900000|2023-05-30 08:05:00|9229.4|9224.4|9233.9|9228.9|9237.9|9232.9|9226.9|9221.9|76
1685434200000|2023-05-30 08:10:00|9233.4|9228.4|9230.9|9225.9|9238.9|9233.9|9228.4|9223.4|128
1685434500000|2023-05-30 08:15:00|9230.4|9225.4|9234.4|9229.4|9235.9|9230.9|9229.9|9224.9|64
1685434800000|2023-05-30 08:20:00|9234.9|9229.9|9238.9|9233.9|9238.9|9233.9|9229.4|9224.4|85
1685435100000|2023-05-30 08:25:00|9239.4|9234.4|9228.9|9223.9|9240.4|9235.4|9228.9|9223.9|116
1685435400000|2023-05-30 08:30:00|9228.4|9223.4|9233.4|9228.4|9234.4|9229.4|9224.4|9219.4|109
1685435700000|2023-05-30 08:35:00|9233.9|9228.9|9236.4|9231.4|9239.4|9234.4|9230.4|9225.4|103
1685436000000|2023-05-30 08:40:00|9236.9|9231.9|9235.4|9230.4|9241.4|9236.4|9233.4|9228.4|93
1685436300000|2023-05-30 08:45:00|9234.9|9229.9|9229.4|9224.4|9236.4|9231.4|9223.4|9218.4|89
1685436600000|2023-05-30 08:50:00|9228.4|9223.4|9235.4|9230.4|9236.4|9231.4|9227.9|9222.9|44
1685436900000|2023-05-30 08:55:00|9235.9|9230.9|9237.4|9232.4|9237.4|9232.4|9231.4|9226.4|31
1685437200000|2023-05-30 09:00:00|9236.4|9231.4|9242.4|9237.4|9246.4|9241.4|9233.9|9228.9|88
1685437500000|2023-05-30 09:05:00|9241.9|9236.9|9247.9|9242.9|9249.4|9244.4|9239.4|9234.4|78
1685437800000|2023-05-30 09:10:00|9248.4|9243.4|9249.4|9244.4|9253.4|9248.4|9244.4|9239.4|77
1685438100000|2023-05-30 09:15:00|9249.9|9244.9|9241.4|9236.4|9250.4|9245.4|9239.4|9234.4|125
1685438400000|2023-05-30 09:20:00|9241.9|9236.9|9238.4|9233.4|9245.4|9240.4|9235.4|9230.4|70
1685438700000|2023-05-30 09:25:00|9238.9|9233.9|9235.9|9230.9|9244.4|9239.4|9235.4|9230.4|35
1685439000000|2023-05-30 09:30:00|9235.4|9230.4|9241.9|9236.9|9244.9|9239.9|9234.4|9229.4|70
1685439300000|2023-05-30 09:35:00|9241.4|9236.4|9244.4|9239.4|9245.9|9240.9|9237.9|9232.9|42
1685439600000|2023-05-30 09:40:00|9244.9|9239.9|9239.9|9234.9|9245.4|9240.4|9239.4|9234.4|45
1685439900000|2023-05-30 09:45:00|9240.4|9235.4|9245.9|9240.9|9245.9|9240.9|9239.4|9234.4|46
1685440200000|2023-05-30 09:50:00|9245.4|9240.4|9244.9|9239.9|9248.4|9243.4|9242.9|9237.9|39
1685440500000|2023-05-30 09:55:00|9245.4|9240.4|9241.4|9236.4|9246.9|9241.9|9241.4|9236.4|62
1685440800000|2023-05-30 10:00:00|9240.4|9235.4|9240.4|9235.4|9244.9|9239.9|9238.4|9233.4|56
1685441100000|2023-05-30 10:05:00|9239.9|9234.9|9236.4|9231.4|9242.4|9237.4|9234.9|9229.9|92
1685441400000|2023-05-30 10:10:00|9236.9|9231.9|9234.4|9229.4|9236.9|9231.9|9230.9|9225.9|24
1685441700000|2023-05-30 10:15:00|9234.9|9229.9|9233.4|9228.4|9239.9|9234.9|9233.4|9228.4|45
1685442000000|2023-05-30 10:20:00|9234.4|9229.4|9236.9|9231.9|9237.4|9232.4|9231.4|9226.4|45
1685442300000|2023-05-30 10:25:00|9236.4|9231.4|9234.9|9229.9|9236.9|9231.9|9232.4|9227.4|20
1685442600000|2023-05-30 10:30:00|9234.4|9229.4|9226.4|9221.4|9234.9|9229.9|9226.4|9221.4|90
1685442900000|2023-05-30 10:35:00|9227.4|9222.4|9227.9|9222.9|9229.4|9224.4|9226.4|9221.4|23
1685443200000|2023-05-30 10:40:00|9228.4|9223.4|9224.9|9219.9|9228.4|9223.4|9223.9|9218.9|30
1685443500000|2023-05-30 10:45:00|9225.4|9220.4|9219.4|9214.4|9225.9|9220.9|9217.4|9212.4|40
1685443800000|2023-05-30 10:50:00|9218.9|9213.9|9215.4|9210.4|9221.4|9216.4|9215.4|9210.4|39
1685444100000|2023-05-30 10:55:00|9215.9|9210.9|9211.4|9206.4|9217.4|9212.4|9209.9|9204.9|67
1685444400000|2023-05-30 11:00:00|9211.9|9206.9|9212.9|9207.9|9213.9|9208.9|9209.4|9204.4|56
1685444700000|2023-05-30 11:05:00|9212.4|9207.4|9207.4|9202.4|9212.9|9207.9|9203.4|9198.4|93
1685445000000|2023-05-30 11:10:00|9206.4|9201.4|9211.4|9206.4|9211.4|9206.4|9204.4|9199.4|76
1685445300000|2023-05-30 11:15:00|9209.4|9204.4|9218.4|9213.4|9218.4|9213.4|9207.9|9202.9|90
1685445600000|2023-05-30 11:20:00|9217.9|9212.9|9219.4|9214.4|9220.9|9215.9|9214.4|9209.4|88
1685445900000|2023-05-30 11:25:00|9219.9|9214.9|9228.4|9223.4|9228.9|9223.9|9219.4|9214.4|51
1685446200000|2023-05-30 11:30:00|9228.9|9223.9|9235.4|9230.4|9235.9|9230.9|9228.4|9223.4|27
1685446500000|2023-05-30 11:35:00|9234.9|9229.9|9238.4|9233.4|9241.4|9236.4|9233.9|9228.9|21
1685446800000|2023-05-30 11:40:00|9236.6|9231.6|9234.6|9229.6|9237.6|9232.6|9232.1|9227.1|32
1685447100000|2023-05-30 11:45:00|9235.1|9230.1|9239.6|9234.6|9243.1|9238.1|9234.6|9229.6|64
1685447400000|2023-05-30 11:50:00|9240.1|9235.1|9237.1|9232.1|9242.6|9237.6|9236.1|9231.1|68
1685447700000|2023-05-30 11:55:00|9236.6|9231.6|9234.1|9229.1|9238.6|9233.6|9232.6|9227.6|27
1685448000000|2023-05-30 12:00:00|9233.6|9228.6|9229.1|9224.1|9234.1|9229.1|9225.6|9220.6|28
1685448300000|2023-05-30 12:05:00|9229.6|9224.6|9230.1|9225.1|9233.1|9228.1|9227.6|9222.6|23
1685448600000|2023-05-30 12:10:00|9230.6|9225.6|9228.6|9223.6|9233.6|9228.6|9228.6|9223.6|12
1685448900000|2023-05-30 12:15:00|9228.1|9223.1|9221.6|9216.6|9231.1|9226.1|9221.6|9216.6|34
1685449200000|2023-05-30 12:20:00|9222.1|9217.1|9223.1|9218.1|9226.6|9221.6|9221.1|9216.1|25
1685449500000|2023-05-30 12:25:00|9222.6|9217.6|9220.6|9215.6|9223.1|9218.1|9219.6|9214.6|16
1685449800000|2023-05-30 12:30:00|9220.1|9215.1|9214.6|9209.6|9221.1|9216.1|9213.6|9208.6|95
1685450100000|2023-05-30 12:35:00|9215.1|9210.1|9221.6|9216.6|9221.6|9216.6|9215.1|9210.1|116
1685450400000|2023-05-30 12:40:00|9222.1|9217.1|9220.6|9215.6|9222.6|9217.6|9217.6|9212.6|47
1685450700000|2023-05-30 12:45:00|9220.1|9215.1|9212.6|9207.6|9220.6|9215.6|9212.1|9207.1|16
1685451000000|2023-05-30 12:50:00|9213.1|9208.1|9211.6|9206.6|9216.1|9211.1|9211.1|9206.1|16
1685451300000|2023-05-30 12:55:00|9212.1|9207.1|9213.1|9208.1|9216.1|9211.1|9212.1|9207.1|16
1685451600000|2023-05-30 13:00:00|9213.6|9208.6|9209.6|9204.6|9216.6|9211.6|9209.6|9204.6|43
1685451900000|2023-05-30 13:05:00|9210.1|9205.1|9208.1|9203.1|9212.6|9207.6|9207.1|9202.1|38
1685452200000|2023-05-30 13:10:00|9207.6|9202.6|9207.1|9202.1|9209.6|9204.6|9206.6|9201.6|37
1685452500000|2023-05-30 13:15:00|9207.6|9202.6|9212.1|9207.1|9213.1|9208.1|9205.6|9200.6|33
1685452800000|2023-05-30 13:20:00|9212.6|9207.6|9210.1|9205.1|9212.6|9207.6|9208.6|9203.6|30
1685453100000|2023-05-30 13:25:00|9209.6|9204.6|9209.1|9204.1|9213.6|9208.6|9207.6|9202.6|27
1685453400000|2023-05-30 13:30:00|9209.6|9204.6|9206.6|9201.6|9213.1|9208.1|9206.6|9201.6|59
1685453700000|2023-05-30 13:35:00|9207.1|9202.1|9199.6|9194.6|9209.6|9204.6|9199.1|9194.1|55
1685454000000|2023-05-30 13:40:00|9199.1|9194.1|9196.6|9191.6|9200.1|9195.1|9193.6|9188.6|73
1685454300000|2023-05-30 13:45:00|9197.1|9192.1|9201.6|9196.6|9207.1|9202.1|9194.6|9189.6|93
1685454600000|2023-05-30 13:50:00|9202.1|9197.1|9203.6|9198.6|9206.1|9201.1|9197.6|9192.6|99
1685454900000|2023-05-30 13:55:00|9204.6|9199.6|9201.6|9196.6|9205.6|9200.6|9195.6|9190.6|172
1685455200000|2023-05-30 14:00:00|9201.1|9196.1|9197.1|9192.1|9202.1|9197.1|9196.6|9191.6|118
1685455500000|2023-05-30 14:05:00|9196.6|9191.6|9194.6|9189.6|9201.1|9196.1|9191.6|9186.6|136
1685455800000|2023-05-30 14:10:00|9195.8|9190.8|9195.8|9190.8|9200.3|9195.3|9192.3|9187.3|63
1685456100000|2023-05-30 14:15:00|9197.3|9192.3|9211.8|9206.8|9212.8|9207.8|9196.3|9191.3|85
1685456400000|2023-05-30 14:20:00|9212.3|9207.3|9201.3|9196.3|9214.8|9209.8|9200.3|9195.3|48
1685456700000|2023-05-30 14:25:00|9201.8|9196.8|9193.3|9188.3|9202.3|9197.3|9187.8|9182.8|99
1685457000000|2023-05-30 14:30:00|9192.8|9187.8|9193.8|9188.8|9200.8|9195.8|9189.8|9184.8|64
1685457300000|2023-05-30 14:35:00|9193.3|9188.3|9192.8|9187.8|9195.3|9190.3|9185.8|9180.8|71
1685457600000|2023-05-30 14:40:00|9192.3|9187.3|9188.8|9183.8|9195.8|9190.8|9187.3|9182.3|86
1685457900000|2023-05-30 14:45:00|9189.8|9184.8|9186.8|9181.8|9191.3|9186.3|9179.8|9174.8|95
1685458200000|2023-05-30 14:50:00|9186.3|9181.3|9182.8|9177.8|9187.8|9182.8|9180.3|9175.3|92
1685458500000|2023-05-30 14:55:00|9181.8|9176.8|9176.8|9171.8|9183.3|9178.3|9176.3|9171.3|83
1685458800000|2023-05-30 15:00:00|9175.8|9170.8|9173.8|9168.8|9178.8|9173.8|9172.3|9167.3|91
1685459100000|2023-05-30 15:05:00|9174.3|9169.3|9165.8|9160.8|9176.3|9171.3|9165.3|9160.3|136
1685459400000|2023-05-30 15:10:00|9165.3|9160.3|9165.3|9160.3|9168.8|9163.8|9164.3|9159.3|115
1685459700000|2023-05-30 15:15:00|9164.8|9159.8|9162.3|9157.3|9167.8|9162.8|9159.8|9154.8|178
1685460000000|2023-05-30 15:20:00|9161.8|9156.8|9159.8|9154.8|9162.8|9157.8|9156.8|9151.8|158
1685460300000|2023-05-30 15:25:00|9159.3|9154.3|9162.8|9157.8|9164.3|9159.3|9156.8|9151.8|369
1685460600000|2023-05-30 15:30:00|9163.3|9157.3|9173.3|9167.3|9175.3|9168.3|9162.3|9156.3|308
1685460900000|2023-05-30 15:35:00|9172.3|9166.3|9180.3|9174.3|9183.3|9176.3|9172.3|9166.3|106
1685461200000|2023-05-30 15:40:00|9181.3|9175.3|9176.3|9169.3|9182.3|9176.3|9175.3|9169.3|39
1685461500000|2023-05-30 15:45:00|9175.3|9168.3|9174.3|9167.3|9177.3|9171.3|9171.3|9165.3|50
1685461800000|2023-05-30 15:50:00|9173.3|9168.3|9178.3|9171.3|9178.3|9171.3|9171.3|9165.3|21
1685462100000|2023-05-30 15:55:00|9179.3|9172.3|9179.3|9172.3|9182.3|9176.3|9176.3|9169.3|39
1685462400000|2023-05-30 16:00:00|9178.3|9171.3|9176.3|9169.3|9180.3|9173.3|9175.3|9168.3|10
1685462700000|2023-05-30 16:05:00|9175.3|9168.3|9175.3|9169.3|9176.3|9169.3|9171.3|9165.3|4
1685463000000|2023-05-30 16:10:00|9176.3|9168.3|9175.3|9169.3|9178.3|9171.3|9173.3|9166.3|14
1685463300000|2023-05-30 16:15:00|9174.3|9168.3|9176.3|9169.3|9179.3|9173.3|9174.3|9167.3|9
1685463600000|2023-05-30 16:20:00|9175.3|9168.3|9174.3|9168.3|9176.3|9169.3|9172.3|9166.3|10
1685463900000|2023-05-30 16:25:00|9175.3|9169.3|9174.3|9168.3|9178.3|9171.3|9172.3|9166.3|17
1685464200000|2023-05-30 16:30:00|9173.3|9167.3|9175.3|9168.3|9177.3|9170.3|9173.3|9166.3|4
1685464500000|2023-05-30 16:35:00|9174.3|9169.3|9168.3|9162.3|9178.3|9171.3|9168.3|9162.3|14
1685464800000|2023-05-30 16:40:00|9169.3|9161.3|9167.3|9160.3|9169.3|9162.3|9164.3|9157.3|17
1685465100000|2023-05-30 16:45:00|9166.3|9159.3|9170.3|9163.3|9170.3|9164.3|9166.3|9159.3|5
1685465400000|2023-05-30 16:50:00|9171.3|9164.3|9179.3|9172.3|9179.3|9172.3|9171.3|9164.3|20
1685465700000|2023-05-30 16:55:00|9178.3|9171.3|9177.3|9171.3|9178.3|9172.3|9176.3|9169.3|10
1685466000000|2023-05-30 17:00:00|9178.3|9170.3|9174.3|9167.3|9178.3|9171.3|9174.3|9167.3|0
1685466300000|2023-05-30 17:05:00|9175.3|9166.3|9171.3|9164.3|9175.3|9166.3|9169.3|9162.3|8
1685466600000|2023-05-30 17:10:00|9170.3|9163.3|9170.3|9164.3|9173.3|9166.3|9170.3|9163.3|3
1685466900000|2023-05-30 17:15:00|9172.3|9165.3|9174.3|9167.3|9174.3|9167.3|9170.3|9163.3|7
1685467200000|2023-05-30 17:20:00|9175.3|9168.3|9174.3|9167.3|9175.3|9168.3|9172.3|9165.3|0
1685467500000|2023-05-30 17:25:00|9173.3|9166.3|9165.3|9158.3|9173.3|9166.3|9163.3|9157.3|9
1685467800000|2023-05-30 17:30:00|9164.3|9157.3|9168.3|9161.3|9168.3|9162.3|9161.3|9154.3|15
1685468100000|2023-05-30 17:35:00|9167.3|9160.3|9164.3|9157.3|9168.3|9161.3|9164.3|9156.3|1
1685468400000|2023-05-30 17:40:00|9165.3|9158.3|9166.3|9159.3|9168.3|9161.3|9164.3|9157.3|9
1685468700000|2023-05-30 17:45:00|9165.3|9158.3|9167.3|9160.3|9168.3|9161.3|9164.3|9157.3|1
1685469000000|2023-05-30 17:50:00|9169.3|9162.3|9164.3|9157.3|9170.3|9163.3|9164.3|9156.3|6
1685469300000|2023-05-30 17:55:00|9165.3|9156.3|9165.3|9153.3|9166.3|9158.3|9163.3|9153.3|17
1685469600000|2023-05-30 18:00:00|9167.4|9155.4|9159.9|9147.9|9167.5|9155.5|9159.9|9147.9|0
1685469900000|2023-05-30 18:05:00|9157.8|9145.8|9160|9148|9162.2|9150.2|9157.8|9145.8|0
1685470200000|2023-05-30 18:10:00|9159.9|9147.9|9164.3|9152.3|9164.3|9152.3|9159.9|9147.9|0
1685470500000|2023-05-30 18:15:00|9164.2|9152.2|9170.8|9158.8|9170.8|9158.8|9162.1|9150.1|0
1685470800000|2023-05-30 18:20:00|9170.7|9158.7|9175.1|9163.1|9177.2|9165.2|9168.6|9156.6|0
1685471100000|2023-05-30 18:25:00|9175.2|9163.2|9177.4|9165.4|9179.5|9167.5|9175.2|9163.2|0
1685471400000|2023-05-30 18:30:00|9179.5|9167.5|9179.1|9167.1|9181.6|9169.6|9179|9167|0
1685471700000|2023-05-30 18:35:00|9179.2|9167.2|9179.2|9167.2|9181.3|9169.3|9177.1|9165.1|0
1685472000000|2023-05-30 18:40:00|9179.3|9167.3|9181.7|9169.7|9181.8|9169.8|9177.5|9165.5|0
1685472300000|2023-05-30 18:45:00|9181.8|9169.8|9177.3|9165.3|9181.8|9169.8|9177.3|9165.3|0
1685472600000|2023-05-30 18:50:00|9177.4|9165.4|9181.7|9169.7|9181.7|9169.7|9175|9163|0
1685472900000|2023-05-30 18:55:00|9183.8|9171.8|9177.2|9165.2|9183.8|9171.8|9177.2|9165.2|0
1685473200000|2023-05-30 19:00:00|9175.1|9163.1|9175.1|9163.1|9177.3|9165.3|9175|9163|0
1685473500000|2023-05-30 19:05:00|9175.2|9163.2|9175.2|9163.2|9177.3|9165.3|9172.9|9160.9|0
1685473800000|2023-05-30 19:10:00|9175.1|9163.1|9173|9161|9177.3|9165.3|9170.8|9158.8|0
1685474100000|2023-05-30 19:15:00|9172.9|9160.9|9175.1|9163.1|9175.1|9163.1|9170.7|9158.7|0
1685474400000|2023-05-30 19:20:00|9177.2|9165.2|9177.2|9165.2|9177.3|9165.3|9175|9163|0
1685474700000|2023-05-30 19:25:00|9177.3|9165.3|9177.3|9165.3|9179.4|9167.4|9177.2|9165.2|0
1685475000000|2023-05-30 19:30:00|9179.4|9167.4|9179.5|9167.5|9181.6|9169.6|9177.3|9165.3|0
1685475300000|2023-05-30 19:35:00|9179.4|9167.4|9177.3|9165.3|9179.5|9167.5|9177.2|9165.2|0
1685475600000|2023-05-30 19:40:00|9177.2|9165.2|9177.2|9165.2|9179.4|9167.4|9177.2|9165.2|0
1685475900000|2023-05-30 19:45:00|9177.3|9165.3|9179.4|9167.4|9181.6|9169.6|9177.2|9165.2|0
1685476200000|2023-05-30 19:50:00|9179.3|9167.3|9174.8|9162.8|9179.4|9167.4|9174.8|9162.8|0
1685476500000|2023-05-30 19:55:00|9174.7|9162.7|9175.1|9163.1|9177.3|9165.3|9170.6|9158.6|0
1685476800000|2023-05-30 20:00:00|9171|9159|9176.5|9164.5|9176.9|9164.9|9170.3|9158.3|0
1685477100000|2023-05-30 20:05:00|9176.9|9164.9|9173.5|9161.5|9177.4|9165.4|9173.1|9161.1|0
1685477400000|2023-05-30 20:10:00|9173.6|9161.6|9175.2|9163.2|9175.2|9163.2|9172.5|9160.5|0
1685477700000|2023-05-30 20:15:00|9174.6|9162.6|9172.5|9160.5|9175.2|9163.2|9172.5|9160.5|0
1685478000000|2023-05-30 20:20:00|9173.1|9161.1|9174.2|9162.2|9174.2|9162.2|9172|9160|0
1685478300000|2023-05-30 20:25:00|9174.6|9162.6|9173.1|9161.1|9174.6|9162.6|9173.1|9161.1|0
1685478600000|2023-05-30 20:30:00|9173.3|9161.3|9175.2|9163.2|9175.2|9163.2|9173.3|9161.3|0
1685478900000|2023-05-30 20:35:00|9175.3|9163.3|9176.3|9164.3|9176.3|9164.3|9175.2|9163.2|0
1685479200000|2023-05-30 20:40:00|9176.9|9164.9|9178|9166|9178|9166|9176.3|9164.3|0
1685479500000|2023-05-30 20:45:00|9177.4|9165.4|9176.3|9164.3|9178|9166|9175.9|9163.9|0
1685479800000|2023-05-30 20:50:00|9176.5|9164.5|9175.2|9163.2|9176.9|9164.9|9175.2|9163.2|0
1685480100000|2023-05-30 20:55:00|9175|9163|9171|9159|9175.2|9163.2|9170.1|9158.1|0
1685480400000|2023-05-30 21:00:00|9171.2|9159.2|9172.5|9160.5|9172.5|9160.5|9171.2|9159.2|0
1685480700000|2023-05-30 21:05:00|9172.2|9160.2|9172.2|9160.2|9172.3|9160.3|9171.4|9159.4|0
1685481000000|2023-05-30 21:10:00|9172|9160|9172.2|9160.2|9172.3|9160.3|9172|9160|0
1685481300000|2023-05-30 21:15:00|9172.3|9160.3|9172.5|9160.5|9172.5|9160.5|9172.2|9160.2|0
1685481600000|2023-05-30 21:20:00|9172.4|9160.4|9172.5|9160.5|9172.5|9160.5|9170.8|9158.8|0
1685481900000|2023-05-30 21:25:00|9172.2|9160.2|9171.4|9159.4|9172.9|9160.9|9171.2|9159.2|0
1685482200000|2023-05-30 21:30:00|9171.6|9159.6|9172.7|9160.7|9173.1|9161.1|9171.6|9159.6|0
1685482500000|2023-05-30 21:35:00|9171.8|9159.8|9171.6|9159.6|9172.5|9160.5|9169.9|9157.9|0
1685482800000|2023-05-30 21:40:00|9171.4|9159.4|9171|9159|9171.4|9159.4|9170.8|9158.8|0
1685483100000|2023-05-30 21:45:00|9171.2|9159.2|9170.5|9158.5|9171.2|9159.2|9170.1|9158.1|0
1685483400000|2023-05-30 21:50:00|9170.8|9158.8|9169.7|9157.7|9171.2|9159.2|9169.5|9157.5|0
1685483700000|2023-05-30 21:55:00|9169.3|9157.3|9167.1|9155.1|9169.9|9157.9|9166.3|9154.3|0
1685484000000|2023-05-30 22:00:00|9166.7|9154.7|9166.5|9154.5|9168.2|9156.2|9163.3|9151.3|0
1685484300000|2023-05-30 22:05:00|9166.3|9154.3|9165|9153|9166.5|9154.5|9165|9153|0
1685484600000|2023-05-30 22:10:00|9165.2|9153.2|9166.1|9154.1|9166.5|9154.5|9165|9153|0
1685484900000|2023-05-30 22:15:00|9166.3|9154.3|9167.1|9155.1|9169.3|9157.3|9166.3|9154.3|0
1685485200000|2023-05-30 22:20:00|9166.5|9154.5|9165|9153|9167.1|9155.1|9165|9153|0
1685485500000|2023-05-30 22:25:00|9165.4|9153.4|9167.6|9155.6|9168.6|9156.6|9165.4|9153.4|0
1685485800000|2023-05-30 22:30:00|9168.2|9156.2|9169.3|9157.3|9169.3|9157.3|9168|9156|0
1685486100000|2023-05-30 22:35:00|9169.9|9157.9|9169.3|9157.3|9169.9|9157.9|9169.3|9157.3|0
1685486400000|2023-05-30 22:40:00|9169.9|9157.9|9169.9|9157.9|9169.9|9157.9|9169.3|9157.3|0
1685486700000|2023-05-30 22:45:00|9169.5|9157.5|9168.6|9156.6|9169.5|9157.5|9167.6|9155.6|0
1685487000000|2023-05-30 22:50:00|9169.3|9157.3|9168.6|9156.6|9170.3|9158.3|9168.2|9156.2|0
1685487300000|2023-05-30 22:55:00|9169|9157|9168.6|9156.6|9170.3|9158.3|9168.6|9156.6|0
1685487600000|2023-05-30 23:00:00|9169|9157|9174.2|9162.2|9174.2|9162.2|9169|9157|0
1685487900000|2023-05-30 23:05:00|9173.5|9161.5|9173.1|9161.1|9175.2|9163.2|9172.5|9160.5|0
1685488200000|2023-05-30 23:10:00|9173.5|9161.5|9173.5|9161.5|9174.6|9162.6|9172.5|9160.5|0
1685488500000|2023-05-30 23:15:00|9173.3|9161.3|9175.2|9163.2|9175.9|9163.9|9173.3|9161.3|0
1685488800000|2023-05-30 23:20:00|9175|9163|9174.2|9162.2|9175.2|9163.2|9173.3|9161.3|0
1685489100000|2023-05-30 23:25:00|9174|9162|9174.2|9162.2|9174.6|9162.6|9173.1|9161.1|0
1685489400000|2023-05-30 23:30:00|9174.6|9162.6|9176.9|9164.9|9176.9|9164.9|9173.1|9161.1|0
1685489700000|2023-05-30 23:35:00|9177|9165|9175.2|9163.2|9177.2|9165.2|9174.6|9162.6|0
1685490000000|2023-05-30 23:40:00|9175.5|9163.5|9178.4|9166.4|9178.9|9166.9|9175.5|9163.5|0
1685490300000|2023-05-30 23:45:00|9178.2|9166.2|9177.4|9165.4|9178.2|9166.2|9176.9|9164.9|0
1685490600000|2023-05-30 23:50:00|9177.2|9165.2|9172.5|9160.5|9177.4|9165.4|9172.1|9160.1|0
1685490900000|2023-05-30 23:55:00|9173|9161|9173.8|9161.8|9173.8|9161.8|9172.5|9160.5|0
1685491200000|2023-05-31 00:00:00|9174.2|9162.2|9174.1|9162.1|9174.9|9162.9|9172.5|9160.5|0
1685491500000|2023-05-31 00:05:00|9174.2|9162.2|9171.4|9159.4|9175.2|9163.2|9171.4|9159.4|0
1685491800000|2023-05-31 00:10:00|9171.8|9159.8|9170.9|9158.9|9174.1|9162.1|9170.9|9158.9|0
1685492100000|2023-05-31 00:15:00|9170.3|9158.3|9173.1|9161.1|9173.1|9161.1|9166.8|9154.8|0
1685492400000|2023-05-31 00:20:00|9173|9161|9166.8|9154.8|9173|9161|9166.8|9154.8|0
1685492700000|2023-05-31 00:25:00|9168.9|9156.9|9166.8|9154.8|9168.9|9156.9|9166.8|9154.8|0
1685493000000|2023-05-31 00:30:00|9164.7|9152.7|9166.8|9154.8|9166.8|9154.8|9164.7|9152.7|0
1685493300000|2023-05-31 00:35:00|9168.9|9156.9|9168.9|9156.9|9168.9|9156.9|9168.9|9156.9|0
1685493600000|2023-05-31 00:40:00|9171|9159|9171|9159|9171|9159|9171|9159|0
1685493900000|2023-05-31 00:45:00|9168.9|9156.9|9168.9|9156.9|9171|9159|9168.9|9156.9|0
1685494200000|2023-05-31 00:50:00|9169.9|9157.9|9170.9|9158.9|9171|9159|9169.9|9157.9|0
1685494500000|2023-05-31 00:55:00|9171|9159|9168.9|9156.9|9171|9159|9168.9|9156.9|0
1685494800000|2023-05-31 01:00:00|9171|9159|9168.8|9156.8|9171|9159|9168.8|9156.8|0
1685495100000|2023-05-31 01:05:00|9168.9|9156.9|9168.8|9156.8|9170.9|9158.9|9168.8|9156.8|0
1685495400000|2023-05-31 01:10:00|9170.9|9158.9|9170.9|9158.9|9170.9|9158.9|9170.9|9158.9|0
1685495700000|2023-05-31 01:15:00|9170.8|9158.8|9173|9161|9173|9161|9168.8|9156.8|0
1685496300000|2023-05-31 01:25:00|9173.1|9161.1|9173|9161|9173.1|9161.1|9173|9161|0
1685496600000|2023-05-31 01:30:00|9172.9|9160.9|9168.7|9156.7|9172.9|9160.9|9164.5|9152.5|0
1685496900000|2023-05-31 01:35:00|9167.7|9155.7|9164.6|9152.6|9168.7|9156.7|9164.6|9152.6|0
1685497200000|2023-05-31 01:40:00|9164.5|9152.5|9164.6|9152.6|9166.7|9154.7|9163.5|9151.5|0
1685497500000|2023-05-31 01:45:00|9164.5|9152.5|9164.6|9152.6|9166.7|9154.7|9162.4|9150.4|0
1685497800000|2023-05-31 01:50:00|9166.6|9154.6|9166.7|9154.7|9168.8|9156.8|9166.6|9154.6|0
1685498100000|2023-05-31 01:55:00|9166.6|9154.6|9162.4|9150.4|9166.6|9154.6|9162.4|9150.4|0
1685498400000|2023-05-31 02:00:00|9160.3|9148.3|9160.4|9148.4|9162.5|9150.5|9158.3|9146.3|0
1685498700000|2023-05-31 02:05:00|9159.3|9147.3|9156.1|9144.1|9160.4|9148.4|9154|9142|0
1685499000000|2023-05-31 02:10:00|9154|9142|9154|9142|9157.2|9145.2|9154|9142|0
1685499300000|2023-05-31 02:15:00|9154.1|9142.1|9155.1|9143.1|9156.1|9144.1|9154|9142|0
1685499600000|2023-05-31 02:20:00|9155|9143|9151.9|9139.9|9155.1|9143.1|9151.9|9139.9|0
1685499900000|2023-05-31 02:25:00|9154|9142|9151.9|9139.9|9154|9142|9151.9|9139.9|0
1685500500000|2023-05-31 02:35:00|9152|9140|9154.1|9142.1|9154.1|9142.1|9151.9|9139.9|0
1685500800000|2023-05-31 02:40:00|9154|9142|9151.9|9139.9|9154.1|9142.1|9151.9|9139.9|0
1685501100000|2023-05-31 02:45:00|9152|9140|9151.9|9139.9|9152|9140|9151.9|9139.9|0
1685501400000|2023-05-31 02:50:00|9154|9142|9154.3|9142.3|9154.3|9142.3|9154|9142|0
1685501700000|2023-05-31 02:55:00|9154.2|9142.2|9154.2|9142.2|9154.3|9142.3|9152.1|9140.1|0
1685502000000|2023-05-31 03:00:00|9152.1|9140.1|9152.1|9140.1|9154.2|9142.2|9152.1|9140.1|0
1685502300000|2023-05-31 03:05:00|9152|9140|9147.9|9135.9|9152|9140|9147.9|9135.9|0
1685502600000|2023-05-31 03:10:00|9147.8|9135.8|9147.9|9135.9|9147.9|9135.9|9147.8|9135.8|0
1685503200000|2023-05-31 03:20:00|9150|9138|9150|9138|9152.1|9140.1|9150|9138|0
1685503500000|2023-05-31 03:25:00|9149.9|9137.9|9150|9138|9152.1|9140.1|9149.9|9137.9|0
1685503800000|2023-05-31 03:30:00|9149.9|9137.9|9147.8|9135.8|9149.9|9137.9|9145.8|9133.8|0
1685504100000|2023-05-31 03:35:00|9147.9|9135.9|9147.9|9135.9|9147.9|9135.9|9145.8|9133.8|0
1685504400000|2023-05-31 03:40:00|9150|9138|9150.2|9138.2|9150.2|9138.2|9147.9|9135.9|0
1685504700000|2023-05-31 03:45:00|9150.1|9138.1|9148|9136|9150.1|9138.1|9148|9136|0
1685505000000|2023-05-31 03:50:00|9148.1|9136.1|9145.9|9133.9|9148.1|9136.1|9143.8|9131.8|0
1685505300000|2023-05-31 03:55:00|9146|9134|9146|9134|9146|9134|9145.9|9133.9|0
1685505600000|2023-05-31 04:00:00|9145.9|9133.9|9143.8|9131.8|9146|9134|9143.8|9131.8|0
1685505900000|2023-05-31 04:05:00|9143.9|9131.9|9143.9|9131.9|9146|9134|9143.8|9131.8|0
1685506200000|2023-05-31 04:10:00|9144.9|9132.9|9146|9134|9146|9134|9143.9|9131.9|0
1685506500000|2023-05-31 04:15:00|9143.9|9131.9|9143.9|9131.9|9143.9|9131.9|9143.9|9131.9|0
1685506800000|2023-05-31 04:20:00|9141.9|9129.9|9141.8|9129.8|9141.9|9129.9|9141.8|9129.8|0
1685507100000|2023-05-31 04:25:00|9141.9|9129.9|9141.8|9129.8|9141.9|9129.9|9141.8|9129.8|0
1685507400000|2023-05-31 04:30:00|9141.9|9129.9|9141.8|9129.8|9141.9|9129.9|9141.8|9129.8|0
1685507700000|2023-05-31 04:35:00|9141.9|9129.9|9141.8|9129.8|9141.9|9129.9|9141.8|9129.8|0
1685508000000|2023-05-31 04:40:00|9141.9|9129.9|9141.8|9129.8|9141.9|9129.9|9141.8|9129.8|0
1685508300000|2023-05-31 04:45:00|9142|9130|9141.9|9129.9|9142|9130|9141.9|9129.9|0
1685508900000|2023-05-31 04:55:00|9142|9130|9141.9|9129.9|9142|9130|9141.9|9129.9|0
1685509200000|2023-05-31 05:00:00|9139.8|9127.8|9137.7|9125.7|9139.8|9127.8|9137.7|9125.7|0
1685509500000|2023-05-31 05:05:00|9135.6|9123.6|9133.6|9121.6|9137.8|9125.8|9131.5|9119.5|0
1685509800000|2023-05-31 05:10:00|9132.5|9120.5|9135.7|9123.7|9135.7|9123.7|9131.4|9119.4|0
1685510100000|2023-05-31 05:15:00|9133.6|9121.6|9137.8|9125.8|9137.8|9125.8|9133.6|9121.6|0
1685510400000|2023-05-31 05:20:00|9135.7|9123.7|9137.8|9125.8|9137.8|9125.8|9135.7|9123.7|0
1685510700000|2023-05-31 05:25:00|9137.9|9125.9|9133.6|9121.6|9139.9|9127.9|9133.6|9121.6|0
1685511000000|2023-05-31 05:30:00|9133.5|9121.5|9129.9|9117.9|9139.7|9127.7|9129.2|9117.2|0
1685511300000|2023-05-31 05:35:00|9127.8|9115.8|9130|9118|9132|9120|9127.8|9115.8|0
1685511600000|2023-05-31 05:40:00|9129.9|9117.9|9130|9118|9134.1|9122.1|9127.9|9115.9|0
1685511900000|2023-05-31 05:45:00|9132|9120|9129.9|9117.9|9132|9120|9127.7|9115.7|0
1685512200000|2023-05-31 05:50:00|9131|9119|9136.2|9124.2|9136.2|9124.2|9129.9|9117.9|0
1685512500000|2023-05-31 05:55:00|9134.1|9122.1|9136.1|9124.1|9138.3|9126.3|9134.1|9122.1|0
1685512800000|2023-05-31 06:00:00|9138.1|9126.1|9130.3|9125.3|9140.8|9135.8|9129.3|9124.1|72
1685513100000|2023-05-31 06:05:00|9127.8|9122.8|9120.3|9115.3|9128.3|9123.3|9118.3|9113.3|59
1685513400000|2023-05-31 06:10:00|9119.3|9114.3|9114.3|9109.3|9119.3|9114.3|9110.8|9105.8|43
1685513700000|2023-05-31 06:15:00|9115.3|9110.3|9134.3|9129.3|9134.8|9129.8|9114.8|9109.8|58
1685514000000|2023-05-31 06:20:00|9134.8|9129.8|9131.3|9126.3|9141.3|9136.3|9128.8|9123.8|83
1685514300000|2023-05-31 06:25:00|9131.8|9126.8|9127.3|9122.3|9136.3|9131.3|9123.8|9118.8|44
1685514600000|2023-05-31 06:30:00|9127.8|9122.8|9125.8|9120.8|9130.3|9125.3|9125.8|9120.8|12
1685514900000|2023-05-31 06:35:00|9125.3|9120.3|9123.8|9118.8|9126.3|9121.3|9121.3|9116.3|11
1685515200000|2023-05-31 06:40:00|9124.3|9119.3|9123.8|9118.8|9125.8|9120.8|9123.8|9118.8|1
1685515500000|2023-05-31 06:45:00|9124.3|9119.3|9129.3|9124.3|9133.8|9128.8|9121.3|9116.3|25
1685515800000|2023-05-31 06:50:00|9128.8|9123.8|9118.8|9113.8|9128.8|9123.8|9118.8|9113.8|32
1685516100000|2023-05-31 06:55:00|9118.3|9113.3|9118.3|9113.3|9121.8|9116.8|9113.3|9108.3|33
1685516400000|2023-05-31 07:00:00|9120.3|9115.3|9111.3|9106.3|9120.3|9115.3|9095.8|9090.8|827
1685516700000|2023-05-31 07:05:00|9113.3|9108.3|9117.3|9112.3|9122.3|9117.3|9100.3|9095.3|284
1685517000000|2023-05-31 07:10:00|9116.8|9111.8|9121.8|9116.8|9128.3|9123.3|9108.3|9103.3|164
1685517300000|2023-05-31 07:15:00|9121.3|9116.3|9134.3|9129.3|9137.3|9132.3|9117.8|9112.8|193
1685517600000|2023-05-31 07:20:00|9134.8|9129.8|9134.8|9129.8|9136.8|9131.8|9114.3|9109.3|204
1685517900000|2023-05-31 07:25:00|9134.3|9129.3|9148.8|9143.8|9150.8|9145.8|9133.3|9128.3|187
1685518200000|2023-05-31 07:30:00|9147.8|9142.8|9151.3|9146.3|9156.3|9151.3|9144.3|9139.3|208
1685518500000|2023-05-31 07:35:00|9149.8|9144.8|9150.3|9145.3|9155.8|9150.8|9145.3|9140.3|119
1685518800000|2023-05-31 07:40:00|9151.4|9146.4|9141.9|9136.9|9154.9|9149.9|9141.4|9136.4|121
1685519100000|2023-05-31 07:45:00|9141.4|9136.4|9136.4|9131.4|9143.9|9138.9|9133.9|9128.9|133
1685519400000|2023-05-31 07:50:00|9135.9|9130.9|9135.9|9130.9|9138.4|9133.4|9132.4|9127.4|79
1685519700000|2023-05-31 07:55:00|9137.4|9132.4|9154.9|9149.9|9156.9|9151.9|9137.4|9132.4|157
1685520000000|2023-05-31 08:00:00|9154.4|9149.4|9140.9|9135.9|9156.4|9151.4|9139.9|9134.9|85
1685520300000|2023-05-31 08:05:00|9140.4|9135.4|9152.4|9147.4|9152.4|9147.4|9140.4|9135.4|74
1685520600000|2023-05-31 08:10:00|9151.9|9146.9|9152.4|9147.4|9154.9|9149.9|9147.9|9142.9|67
1685520900000|2023-05-31 08:15:00|9152.9|9147.9|9166.9|9161.9|9166.9|9161.9|9152.4|9147.4|66
1685521200000|2023-05-31 08:20:00|9165.9|9160.9|9171.9|9166.9|9173.9|9168.9|9165.9|9160.9|84
1685521500000|2023-05-31 08:25:00|9172.4|9167.4|9156.4|9151.4|9172.9|9167.9|9155.9|9150.9|47
1685521800000|2023-05-31 08:30:00|9155.9|9150.9|9153.9|9148.9|9161.4|9156.4|9153.4|9148.4|58
1685522100000|2023-05-31 08:35:00|9153.4|9148.4|9153.4|9148.4|9160.9|9155.9|9149.9|9144.9|47
1685522400000|2023-05-31 08:40:00|9152.9|9147.9|9148.9|9143.9|9154.9|9149.9|9142.9|9137.9|46
1685522700000|2023-05-31 08:45:00|9149.4|9144.4|9159.9|9154.9|9159.9|9154.9|9147.9|9142.9|37
1685523000000|2023-05-31 08:50:00|9160.4|9155.4|9172.9|9167.9|9174.9|9169.9|9159.9|9154.9|72
1685523300000|2023-05-31 08:55:00|9173.4|9168.4|9178.4|9173.4|9180.9|9175.9|9173.4|9168.4|39
1685523600000|2023-05-31 09:00:00|9175.9|9170.9|9183.9|9178.9|9185.4|9180.4|9174.9|9169.9|54
1685523900000|2023-05-31 09:05:00|9184.4|9179.4|9180.9|9175.9|9186.4|9181.4|9178.9|9173.9|49
1685524200000|2023-05-31 09:10:00|9178.9|9173.9|9167.9|9162.9|9178.9|9173.9|9164.9|9159.9|86
1685524500000|2023-05-31 09:15:00|9168.9|9163.9|9168.9|9163.9|9175.4|9170.4|9166.9|9161.9|52
1685524800000|2023-05-31 09:20:00|9168.4|9163.4|9171.4|9166.4|9171.4|9166.4|9165.4|9160.4|40
1685525100000|2023-05-31 09:25:00|9171.9|9166.9|9170.9|9165.9|9173.9|9168.9|9169.9|9164.9|40
1685525400000|2023-05-31 09:30:00|9170.4|9165.4|9164.4|9159.4|9172.4|9167.4|9164.4|9159.4|40
1685525700000|2023-05-31 09:35:00|9163.9|9158.9|9164.9|9159.9|9165.9|9160.9|9156.4|9151.4|68
1685526000000|2023-05-31 09:40:00|9165.4|9160.4|9172.9|9167.9|9174.9|9169.9|9165.4|9160.4|28
1685526300000|2023-05-31 09:45:00|9173.9|9168.9|9174.9|9169.9|9176.9|9171.9|9169.4|9164.4|43
1685526600000|2023-05-31 09:50:00|9175.4|9170.4|9167.4|9162.4|9175.4|9170.4|9166.4|9161.4|71
1685526900000|2023-05-31 09:55:00|9167.9|9162.9|9164.9|9159.9|9167.9|9162.9|9161.4|9156.4|52
1685527200000|2023-05-31 10:00:00|9165.4|9160.4|9173.9|9168.9|9173.9|9168.9|9164.9|9159.9|53
1685527500000|2023-05-31 10:05:00|9173.4|9168.4|9174.4|9169.4|9174.9|9169.9|9170.4|9165.4|131
1685527800000|2023-05-31 10:10:00|9174.9|9169.9|9166.9|9161.9|9176.9|9171.9|9166.9|9161.9|76
1685528100000|2023-05-31 10:15:00|9165.9|9160.9|9166.4|9161.4|9167.4|9162.4|9162.4|9157.4|32
1685528400000|2023-05-31 10:20:00|9166.9|9161.9|9160.4|9155.4|9166.9|9161.9|9157.9|9152.9|56
1685528700000|2023-05-31 10:25:00|9160.9|9155.9|9161.4|9156.4|9166.9|9161.9|9160.4|9155.4|27
1685529000000|2023-05-31 10:30:00|9160.9|9155.9|9168.9|9163.9|9169.9|9164.9|9158.9|9153.9|43
1685529300000|2023-05-31 10:35:00|9168.4|9163.4|9165.4|9160.4|9168.9|9163.9|9158.9|9153.9|55
1685529600000|2023-05-31 10:40:00|9165.9|9160.9|9168.4|9163.4|9170.9|9165.9|9165.9|9160.9|42
1685529900000|2023-05-31 10:45:00|9167.9|9162.9|9165.9|9160.9|9171.4|9166.4|9163.9|9158.9|35
1685530200000|2023-05-31 10:50:00|9167.4|9162.4|9171.4|9166.4|9173.9|9168.9|9167.4|9162.4|42
1685530500000|2023-05-31 10:55:00|9171.9|9166.9|9163.9|9158.9|9171.9|9166.9|9161.9|9156.9|32
1685530800000|2023-05-31 11:00:00|9164.4|9159.4|9165.9|9160.9|9169.9|9164.9|9162.9|9157.9|46
1685531100000|2023-05-31 11:05:00|9166.4|9161.4|9163.4|9158.4|9168.9|9163.9|9159.9|9154.9|30
1685531400000|2023-05-31 11:10:00|9163.9|9158.9|9166.4|9161.4|9168.9|9163.9|9162.9|9157.9|24
1685531700000|2023-05-31 11:15:00|9166.9|9161.9|9172.9|9167.9|9172.9|9167.9|9165.4|9160.4|34
1685532000000|2023-05-31 11:20:00|9171.9|9166.9|9167.4|9162.4|9173.4|9168.4|9165.9|9160.9|32
1685532300000|2023-05-31 11:25:00|9166.9|9161.9|9163.4|9158.4|9167.9|9162.9|9160.4|9155.4|40
1685532600000|2023-05-31 11:30:00|9163.9|9158.9|9171.9|9166.9|9173.4|9168.4|9162.9|9157.9|63
1685532900000|2023-05-31 11:35:00|9172.4|9167.4|9163.9|9158.9|9173.4|9168.4|9163.4|9158.4|46
1685533200000|2023-05-31 11:40:00|9164.1|9159.1|9160.1|9155.1|9165.6|9160.6|9159.6|9154.6|60
1685533500000|2023-05-31 11:45:00|9161.1|9156.1|9153.1|9148.1|9162.1|9157.1|9152.1|9147.1|45
1685533800000|2023-05-31 11:50:00|9154.1|9149.1|9148.6|9143.6|9155.6|9150.6|9148.1|9143.1|53
1685534100000|2023-05-31 11:55:00|9149.1|9144.1|9151.6|9146.6|9154.1|9149.1|9149.1|9144.1|45
1685534400000|2023-05-31 12:00:00|9152.1|9147.1|9146.6|9141.6|9153.1|9148.1|9145.1|9140.1|38
1685534700000|2023-05-31 12:05:00|9146.1|9141.1|9139.1|9134.1|9147.1|9142.1|9139.1|9134.1|70
1685535000000|2023-05-31 12:10:00|9139.6|9134.6|9143.1|9138.1|9144.1|9139.1|9139.1|9134.1|32
1685535300000|2023-05-31 12:15:00|9142.6|9137.6|9138.1|9133.1|9142.6|9137.6|9136.1|9131.1|106
1685535600000|2023-05-31 12:20:00|9137.1|9132.1|9136.1|9131.1|9139.1|9134.1|9134.1|9129.1|115
1685535900000|2023-05-31 12:25:00|9135.6|9130.6|9133.1|9128.1|9138.6|9133.6|9131.6|9126.6|63
1685536200000|2023-05-31 12:30:00|9133.6|9128.6|9134.6|9129.6|9138.6|9133.6|9133.1|9128.1|72
1685536500000|2023-05-31 12:35:00|9135.1|9130.1|9129.1|9124.1|9136.1|9131.1|9128.1|9123.1|51
1685536800000|2023-05-31 12:40:00|9130.1|9125.1|9125.1|9120.1|9134.1|9129.1|9125.1|9120.1|37
1685537100000|2023-05-31 12:45:00|9124.6|9119.6|9118.1|9113.1|9126.1|9121.1|9113.1|9108.1|86
1685537400000|2023-05-31 12:50:00|9117.6|9112.6|9110.1|9105.1|9117.6|9112.6|9109.1|9104.1|65
1685537700000|2023-05-31 12:55:00|9110.6|9105.6|9111.1|9106.1|9113.6|9108.6|9108.1|9103.1|87
1685538000000|2023-05-31 13:00:00|9111.6|9106.6|9106.1|9101.1|9111.6|9106.6|9104.6|9099.6|75
1685538300000|2023-05-31 13:05:00|9105.6|9100.6|9107.1|9102.1|9109.1|9104.1|9100.1|9095.1|115
1685538600000|2023-05-31 13:10:00|9106.1|9101.1|9110.6|9105.6|9111.1|9106.1|9103.6|9098.6|114
1685538900000|2023-05-31 13:15:00|9110.1|9105.1|9109.6|9104.6|9111.1|9106.1|9102.1|9097.1|92
1685539200000|2023-05-31 13:20:00|9110.1|9105.1|9111.6|9106.6|9116.6|9111.6|9109.1|9104.1|93
1685539500000|2023-05-31 13:25:00|9111.1|9106.1|9109.1|9104.1|9112.1|9107.1|9107.6|9102.6|58
1685539800000|2023-05-31 13:30:00|9109.6|9104.6|9101.1|9096.1|9109.6|9104.6|9098.6|9093.6|227
1685540100000|2023-05-31 13:35:00|9101.6|9096.6|9105.1|9100.1|9108.1|9103.1|9100.1|9095.1|117
1685540400000|2023-05-31 13:40:00|9106.1|9101.1|9106.6|9101.6|9108.1|9103.1|9101.6|9096.6|78
1685540700000|2023-05-31 13:45:00|9107.1|9102.1|9092.6|9087.6|9107.6|9102.6|9090.1|9085.1|184
1685541000000|2023-05-31 13:50:00|9092.1|9087.1|9103.1|9098.1|9105.6|9100.6|9090.6|9085.6|161
1685541300000|2023-05-31 13:55:00|9102.6|9097.6|9101.6|9096.6|9109.6|9104.6|9101.6|9096.6|111
1685541600000|2023-05-31 14:00:00|9099.6|9094.6|9092.1|9087.1|9103.1|9098.1|9086.1|9081.1|202
1685541900000|2023-05-31 14:05:00|9092.6|9087.6|9091.1|9086.1|9096.1|9091.1|9083.6|9078.6|132
1685542200000|2023-05-31 14:10:00|9092.5|9087.5|9080.5|9075.5|9092.5|9087.5|9073.5|9068.5|212
1685542500000|2023-05-31 14:15:00|9081|9076|9077|9072|9083|9078|9073.5|9068.5|130
1685542800000|2023-05-31 14:20:00|9076.5|9071.5|9060.5|9055.5|9077|9072|9060|9055|179
1685543100000|2023-05-31 14:25:00|9059.5|9054.5|9062|9057|9064|9059|9055.5|9050.5|176
1685543400000|2023-05-31 14:30:00|9061.5|9056.5|9056.5|9051.5|9062.5|9057.5|9053.5|9048.5|197
1685543700000|2023-05-31 14:35:00|9056|9051|9055|9050|9056.5|9051.5|9047.5|9042.5|192
1685544000000|2023-05-31 14:40:00|9055.5|9050.5|9057.5|9052.5|9059.5|9054.5|9051|9046|118
1685544300000|2023-05-31 14:45:00|9058|9053|9053.5|9048.5|9062.5|9057.5|9052.5|9047.5|138
1685544600000|2023-05-31 14:50:00|9052.5|9047.5|9054|9049|9058.5|9053.5|9051.5|9046.5|121
1685544900000|2023-05-31 14:55:00|9053.5|9048.5|9052.5|9047.5|9057.5|9052.5|9052.5|9047.5|150
1685545200000|2023-05-31 15:00:00|9053|9048|9056.5|9051.5|9061.5|9056.5|9051.5|9046.5|88
1685545500000|2023-05-31 15:05:00|9055.5|9050.5|9050|9045|9055.5|9050.5|9048|9043|93
1685545800000|2023-05-31 15:10:00|9049.5|9044.5|9046.5|9041.5|9054.5|9049.5|9045.5|9040.5|177
1685546100000|2023-05-31 15:15:00|9045.5|9040.5|9045.5|9040.5|9046.5|9041.5|9038.5|9033.5|252
1685546400000|2023-05-31 15:20:00|9046.5|9041.5|9039.5|9034.5|9047.5|9042.5|9037.5|9032.5|208
1685546700000|2023-05-31 15:25:00|9040.5|9035.5|9040.5|9035.5|9050|9045|9039|9034|482
1685547000000|2023-05-31 15:30:00|9041|9035|9053|9047|9062|9056|9039|9033|880
1685547300000|2023-05-31 15:35:00|9055|9049|9064|9058|9065|9059|9051|9045|334
1685547600000|2023-05-31 15:40:00|9063|9057|9075|9069|9077|9070|9060|9054|91
1685547900000|2023-05-31 15:45:00|9076|9068|9075|9069|9078|9072|9072|9066|70
1685548200000|2023-05-31 15:50:00|9077|9068|9080|9074|9080|9074|9072|9065|38
1685548500000|2023-05-31 15:55:00|9079|9073|9073|9066|9080|9074|9070|9063|20
1685548800000|2023-05-31 16:00:00|9074|9067|9079|9072|9079|9073|9074|9066|23
1685549100000|2023-05-31 16:05:00|9078|9071|9073|9066|9078|9072|9066|9060|23
1685549400000|2023-05-31 16:10:00|9074|9067|9074|9068|9076|9070|9072|9066|10
1685549700000|2023-05-31 16:15:00|9075|9067|9073|9066|9076|9069|9072|9066|15
1685550000000|2023-05-31 16:20:00|9072|9067|9077|9070|9077|9070|9072|9067|10
1685550300000|2023-05-31 16:25:00|9076|9069|9077|9070|9080|9073|9074|9067|25
1685550600000|2023-05-31 16:30:00|9076|9069|9080|9073|9080|9073|9072|9066|20
1685550900000|2023-05-31 16:35:00|9079|9074|9078|9072|9080|9074|9077|9071|19
1685551200000|2023-05-31 16:40:00|9079|9073|9085|9079|9087|9080|9079|9072|15
1685551500000|2023-05-31 16:45:00|9086|9078|9089|9083|9091|9085|9083|9076|25
1685551800000|2023-05-31 16:50:00|9088|9082|9084|9078|9088|9083|9077|9071|23
1685552100000|2023-05-31 16:55:00|9083|9077|9086|9079|9088|9082|9083|9076|13
1685552400000|2023-05-31 17:00:00|9085|9078|9084|9077|9086|9078|9081|9075|13
1685552700000|2023-05-31 17:05:00|9085|9078|9090|9084|9090|9084|9083|9076|11
1685553000000|2023-05-31 17:10:00|9091|9085|9090|9083|9094|9087|9089|9082|22
1685553300000|2023-05-31 17:15:00|9092|9084|9090|9083|9093|9087|9088|9081|16
1685553600000|2023-05-31 17:20:00|9089|9081|9087|9080|9091|9084|9087|9080|7
1685553900000|2023-05-31 17:25:00|9086|9079|9090|9083|9091|9084|9084|9077|26
1685554200000|2023-05-31 17:30:00|9089|9082|9091|9085|9093|9086|9089|9082|19
1685554500000|2023-05-31 17:35:00|9094|9087|9096|9089|9096|9089|9087|9080|18
1685554800000|2023-05-31 17:40:00|9098|9090|9096|9090|9103|9095|9093|9086|32
1685555100000|2023-05-31 17:45:00|9097|9091|9095|9088|9099|9091|9091|9084|11
1685555400000|2023-05-31 17:50:00|9096|9089|9100|9094|9102|9094|9095|9088|23
1685555700000|2023-05-31 17:55:00|9101|9095|9111.6|9099.6|9111.6|9102|9101|9094|58
1685556000000|2023-05-31 18:00:00|9109.5|9097.5|9105.3|9093.3|9109.6|9097.6|9103.1|9091.1|0
1685556300000|2023-05-31 18:05:00|9105.4|9093.4|9107.5|9095.5|9107.6|9095.6|9105.3|9093.3|0
1685556600000|2023-05-31 18:10:00|9107.6|9095.6|9107.7|9095.7|9109.7|9097.7|9105.4|9093.4|0
1685556900000|2023-05-31 18:15:00|9109.7|9097.7|9107.6|9095.6|9111.9|9099.9|9105.3|9093.3|0
1685557200000|2023-05-31 18:20:00|9107.5|9095.5|9107.5|9095.5|9107.6|9095.6|9107.4|9095.4|0
1685557500000|2023-05-31 18:25:00|9107.4|9095.4|9111.8|9099.8|9111.8|9099.8|9106.4|9094.4|0
1685557800000|2023-05-31 18:30:00|9111.7|9099.7|9105.3|9093.3|9111.7|9099.7|9105.3|9093.3|0
1685558100000|2023-05-31 18:35:00|9105.4|9093.4|9111.8|9099.8|9113.9|9101.9|9105.3|9093.3|0
1685558400000|2023-05-31 18:40:00|9111.7|9099.7|9111.8|9099.8|9111.9|9099.9|9109.6|9097.6|0
1685558700000|2023-05-31 18:45:00|9111.9|9099.9|9107.6|9095.6|9111.9|9099.9|9107.5|9095.5|0
1685559000000|2023-05-31 18:50:00|9107.5|9095.5|9103.1|9091.1|9107.6|9095.6|9098.7|9086.7|0
1685559300000|2023-05-31 18:55:00|9103.2|9091.2|9105.3|9093.3|9105.4|9093.4|9101|9089|0
1685559600000|2023-05-31 19:00:00|9105.4|9093.4|9101.1|9089.1|9105.4|9093.4|9101|9089|0
1685559900000|2023-05-31 19:05:00|9101|9089|9103.1|9091.1|9103.2|9091.2|9098.9|9086.9|0
1685560200000|2023-05-31 19:10:00|9103|9091|9102.9|9090.9|9107.1|9095.1|9100.8|9088.8|0
1685560500000|2023-05-31 19:15:00|9105|9093|9102.7|9090.7|9105|9093|9100.7|9088.7|0
1685560800000|2023-05-31 19:20:00|9100.6|9088.6|9105|9093|9107.1|9095.1|9100.6|9088.6|0
1685561100000|2023-05-31 19:25:00|9104.9|9092.9|9105|9093|9105|9093|9102.7|9090.7|0
1685561400000|2023-05-31 19:30:00|9102.9|9090.9|9105.2|9093.2|9107.3|9095.3|9102.8|9090.8|0
1685561700000|2023-05-31 19:35:00|9105.1|9093.1|9107.3|9095.3|9109.4|9097.4|9103|9091|0
1685562000000|2023-05-31 19:40:00|9107.2|9095.2|9111.8|9099.8|9111.8|9099.8|9105.1|9093.1|0
1685562300000|2023-05-31 19:45:00|9111.9|9099.9|9109.7|9097.7|9114|9102|9107.5|9095.5|0
1685562600000|2023-05-31 19:50:00|9109.5|9097.5|9102.8|9090.8|9111.4|9099.4|9101.7|9089.7|0
1685562900000|2023-05-31 19:55:00|9100.7|9088.7|9101.6|9089.6|9107.1|9095.1|9098.4|9086.4|0
1685563200000|2023-05-31 20:00:00|9101.7|9089.7|9096.2|9084.2|9109.8|9097.8|9095.6|9083.6|0
1685563500000|2023-05-31 20:05:00|9095.8|9083.8|9096.5|9084.5|9101|9089|9095.8|9083.8|0
1685563800000|2023-05-31 20:10:00|9096.9|9084.9|9098|9086|9099.1|9087.1|9096.5|9084.5|0
1685564100000|2023-05-31 20:15:00|9097.6|9085.6|9099.7|9087.7|9100.1|9088.1|9097.6|9085.6|0
1685564400000|2023-05-31 20:20:00|9100.1|9088.1|9104|9092|9104|9092|9100.1|9088.1|0
1685564700000|2023-05-31 20:25:00|9103.8|9091.8|9104|9092|9104.6|9092.6|9102.5|9090.5|0
1685565000000|2023-05-31 20:30:00|9103.6|9091.6|9105.1|9093.1|9105.7|9093.7|9102.9|9090.9|0
1685565300000|2023-05-31 20:35:00|9105.7|9093.7|9106.8|9094.8|9106.8|9094.8|9104.6|9092.6|0
1685565600000|2023-05-31 20:40:00|9106.4|9094.4|9101.9|9089.9|9106.8|9094.8|9101.9|9089.9|0
1685565900000|2023-05-31 20:45:00|9101.8|9089.8|9099.1|9087.1|9101.8|9089.8|9098|9086|0
1685566200000|2023-05-31 20:50:00|9099.7|9087.7|9102.9|9090.9|9102.9|9090.9|9099.1|9087.1|0
1685566500000|2023-05-31 20:55:00|9102.7|9090.7|9097.1|9085.1|9104|9092|9096.1|9084.1|0
1685566800000|2023-05-31 21:00:00|9097.2|9085.2|9098.8|9086.8|9099.1|9087.1|9097.2|9085.2|0
1685567100000|2023-05-31 21:05:00|9098.2|9086.2|9097.1|9085.1|9098.4|9086.4|9097.1|9085.1|0
1685567400000|2023-05-31 21:10:00|9097.5|9085.5|9098.2|9086.2|9099|9087|9097.5|9085.5|0
1685567700000|2023-05-31 21:15:00|9098|9086|9098|9086|9098|9086|9097.8|9085.8|0
1685568000000|2023-05-31 21:20:00|9098.6|9086.6|9099.3|9087.3|9099.3|9087.3|9098.6|9086.6|0
1685568300000|2023-05-31 21:25:00|9099|9087|9099.3|9087.3|9099.5|9087.5|9099|9087|0
1685568600000|2023-05-31 21:30:00|9099|9087|9098|9086|9099.3|9087.3|9097.8|9085.8|0
1685568900000|2023-05-31 21:35:00|9099.3|9087.3|9098.4|9086.4|9099.3|9087.3|9097.5|9085.5|0
1685569200000|2023-05-31 21:40:00|9098.2|9086.2|9098|9086|9098.4|9086.4|9097.5|9085.5|0
1685569500000|2023-05-31 21:45:00|9097.9|9085.9|9096.9|9084.9|9097.9|9085.9|9096.9|9084.9|0
1685569800000|2023-05-31 21:50:00|9097.1|9085.1|9098|9086|9099|9087|9096.9|9084.9|0
1685570100000|2023-05-31 21:55:00|9098.2|9086.2|9098|9086|9098.4|9086.4|9097.3|9085.3|0
1685570400000|2023-05-31 22:00:00|9097.7|9085.7|9100.7|9088.7|9101.2|9089.2|9096.7|9084.7|0
1685570700000|2023-05-31 22:05:00|9100.8|9088.8|9097.5|9085.5|9101.2|9089.2|9097.5|9085.5|0
1685571000000|2023-05-31 22:10:00|9098|9086|9099.7|9087.7|9100.1|9088.1|9096.7|9084.7|0
1685571300000|2023-05-31 22:15:00|9099.9|9087.9|9099.7|9087.7|9102.5|9090.5|9099.7|9087.7|0
1685571600000|2023-05-31 22:20:00|9099.9|9087.9|9102.4|9090.4|9102.4|9090.4|9098.5|9086.5|0
1685571900000|2023-05-31 22:25:00|9101.9|9089.9|9099.6|9087.6|9102.8|9090.8|9099.6|9087.6|0
1685572200000|2023-05-31 22:30:00|9098.9|9086.9|9098.9|9086.9|9100|9088|9098.5|9086.5|0
1685572500000|2023-05-31 22:35:00|9099|9087|9101.1|9089.1|9102.8|9090.8|9099|9087|0
1685572800000|2023-05-31 22:40:00|9100.6|9088.6|9100|9088|9102.4|9090.4|9100|9088|0
1685573100000|2023-05-31 22:45:00|9100.9|9088.9|9100|9088|9101.1|9089.1|9098.7|9086.7|0
1685573400000|2023-05-31 22:50:00|9099.8|9087.8|9105.6|9093.6|9106|9094|9098.9|9086.9|0
1685573700000|2023-05-31 22:55:00|9105.2|9093.2|9103.9|9091.9|9106.7|9094.7|9103.9|9091.9|0
1685574000000|2023-05-31 23:00:00|9104.2|9092.2|9103.9|9091.9|9106.7|9094.7|9103.9|9091.9|0
1685574300000|2023-05-31 23:05:00|9103.7|9091.7|9102|9090|9103.7|9091.7|9101.4|9089.4|0
1685574600000|2023-05-31 23:10:00|9101.8|9089.8|9101.8|9089.8|9102.6|9090.6|9101.4|9089.4|0
1685574900000|2023-05-31 23:15:00|9102|9090|9103.5|9091.5|9103.9|9091.9|9101.8|9089.8|0
1685575200000|2023-05-31 23:20:00|9103.9|9091.9|9104.6|9092.6|9104.6|9092.6|9102.9|9090.9|0
1685575500000|2023-05-31 23:25:00|9103.9|9091.9|9102.9|9090.9|9104.6|9092.6|9101.8|9089.8|0
1685575800000|2023-05-31 23:30:00|9103.1|9091.1|9104.6|9092.6|9104.6|9092.6|9102.9|9090.9|0
1685576100000|2023-05-31 23:35:00|9104.2|9092.2|9106.1|9094.1|9106.7|9094.7|9103.9|9091.9|0
1685576400000|2023-05-31 23:40:00|9106.7|9094.7|9108.2|9096.2|9108.9|9096.9|9105.7|9093.7|0
1685576700000|2023-05-31 23:45:00|9108.9|9096.9|9111.7|9099.7|9111.9|9099.9|9108.2|9096.2|0
1685577000000|2023-05-31 23:50:00|9111.1|9099.1|9111.3|9099.3|9113.2|9101.2|9111.1|9099.1|0
1685577300000|2023-05-31 23:55:00|9111.7|9099.7|9111.6|9099.6|9112.1|9100.1|9110.5|9098.5|0
1685577600000|2023-06-01 00:00:00|9111.2|9099.2|9114.2|9102.2|9114.4|9102.4|9108.4|9096.4|0
1685577900000|2023-06-01 00:05:00|9113.8|9101.8|9113.3|9101.3|9114.4|9102.4|9112.3|9100.3|0
1685578200000|2023-06-01 00:10:00|9112.7|9100.7|9112.3|9100.3|9113.8|9101.8|9111.2|9099.2|0
1685578500000|2023-06-01 00:15:00|9112.7|9100.7|9114.1|9102.1|9114.1|9102.1|9109.9|9097.9|0
1685578800000|2023-06-01 00:20:00|9112|9100|9110|9098|9116.2|9104.2|9107.8|9095.8|0
1685579100000|2023-06-01 00:25:00|9107.9|9095.9|9109.9|9097.9|9110|9098|9107.8|9095.8|0
1685579400000|2023-06-01 00:30:00|9107.8|9095.8|9107.8|9095.8|9109.9|9097.9|9107.8|9095.8|0
1685579700000|2023-06-01 00:35:00|9105.7|9093.7|9105.6|9093.6|9107.8|9095.8|9105.6|9093.6|0
1685580000000|2023-06-01 00:40:00|9105.5|9093.5|9099.2|9087.2|9105.6|9093.6|9099.2|9087.2|0
1685580300000|2023-06-01 00:45:00|9099.1|9087.1|9097|9085|9099.2|9087.2|9094.8|9082.8|0
1685580600000|2023-06-01 00:50:00|9096.9|9084.9|9101.2|9089.2|9101.3|9089.3|9096.9|9084.9|0
1685580900000|2023-06-01 00:55:00|9099.1|9087.1|9101.2|9089.2|9101.2|9089.2|9099.1|9087.1|0
1685581200000|2023-06-01 01:00:00|9101.3|9089.3|9103.4|9091.4|9103.4|9091.4|9101.2|9089.2|0
1685581500000|2023-06-01 01:05:00|9101.3|9089.3|9101.3|9089.3|9101.3|9089.3|9099.1|9087.1|0
1685581800000|2023-06-01 01:10:00|9103.3|9091.3|9101.3|9089.3|9103.4|9091.4|9101.2|9089.2|0
1685582100000|2023-06-01 01:15:00|9103.4|9091.4|9103.4|9091.4|9103.4|9091.4|9101.2|9089.2|0
1685582400000|2023-06-01 01:20:00|9103.5|9091.5|9109.8|9097.8|9109.8|9097.8|9103.5|9091.5|0
1685582700000|2023-06-01 01:25:00|9111.9|9099.9|9116.3|9104.3|9127|9115|9109.8|9097.8|0
1685583000000|2023-06-01 01:30:00|9117.4|9105.4|9116.2|9104.2|9118.4|9106.4|9114.1|9102.1|0
1685583300000|2023-06-01 01:35:00|9118.3|9106.3|9108.7|9096.7|9118.3|9106.3|9107.7|9095.7|0
1685583600000|2023-06-01 01:40:00|9107.7|9095.7|9103.2|9091.2|9109.8|9097.8|9101.1|9089.1|0
1685583900000|2023-06-01 01:45:00|9103.3|9091.3|9101|9089|9105.3|9093.3|9090.5|9078.5|0
1685584200000|2023-06-01 01:50:00|9100|9088|9103.1|9091.1|9105.3|9093.3|9092.4|9080.4|0
1685584500000|2023-06-01 01:55:00|9103.2|9091.2|9109.5|9097.5|9109.6|9097.6|9103.1|9091.1|0
1685584800000|2023-06-01 02:00:00|9108.5|9096.5|9113.8|9101.8|9113.8|9101.8|9107.4|9095.4|0
1685585100000|2023-06-01 02:05:00|9113.7|9101.7|9113.7|9101.7|9113.8|9101.8|9109.5|9097.5|0
1685585400000|2023-06-01 02:10:00|9115.8|9103.8|9109.5|9097.5|9115.8|9103.8|9108.4|9096.4|0
1685585700000|2023-06-01 02:15:00|9109.4|9097.4|9103|9091|9111.6|9099.6|9103|9091|0
1685586000000|2023-06-01 02:20:00|9100.9|9088.9|9107.4|9095.4|9109.5|9097.5|9100.9|9088.9|0
1685586300000|2023-06-01 02:25:00|9107.3|9095.3|9107.3|9095.3|9107.3|9095.3|9105.2|9093.2|0
1685586600000|2023-06-01 02:30:00|9107.4|9095.4|9111.6|9099.6|9111.7|9099.7|9107.3|9095.3|0
1685586900000|2023-06-01 02:35:00|9111.7|9099.7|9113.7|9101.7|9113.8|9101.8|9111.6|9099.6|0
1685587200000|2023-06-01 02:40:00|9111.7|9099.7|9115.9|9103.9|9115.9|9103.9|9111.6|9099.6|0
1685587500000|2023-06-01 02:45:00|9115.8|9103.8|9113.7|9101.7|9115.9|9103.9|9113.7|9101.7|0
1685587800000|2023-06-01 02:50:00|9111.6|9099.6|9111.6|9099.6|9111.6|9099.6|9109.5|9097.5|0
1685588100000|2023-06-01 02:55:00|9111.5|9099.5|9115.8|9103.8|9115.8|9103.8|9111.5|9099.5|0
1685588400000|2023-06-01 03:00:00|9114.8|9102.8|9115.9|9103.9|9115.9|9103.9|9113.7|9101.7|0
1685588700000|2023-06-01 03:05:00|9114.8|9102.8|9115.9|9103.9|9120.2|9108.2|9113.8|9101.8|0
1685589000000|2023-06-01 03:10:00|9113.8|9101.8|9115.9|9103.9|9115.9|9103.9|9113.8|9101.8|0
1685589300000|2023-06-01 03:15:00|9113.8|9101.8|9116|9104|9116|9104|9113.8|9101.8|0
1685589600000|2023-06-01 03:20:00|9114.9|9102.9|9111.6|9099.6|9116|9104|9111.6|9099.6|0
1685589900000|2023-06-01 03:25:00|9112.6|9100.6|9113.7|9101.7|9113.7|9101.7|9111.6|9099.6|0
1685590200000|2023-06-01 03:30:00|9115.8|9103.8|9114.8|9102.8|9115.8|9103.8|9111.6|9099.6|0
1685590500000|2023-06-01 03:35:00|9115.8|9103.8|9115.8|9103.8|9115.8|9103.8|9113.7|9101.7|0
1685591100000|2023-06-01 03:45:00|9115.7|9103.7|9113.6|9101.6|9115.7|9103.7|9113.5|9101.5|0
1685591400000|2023-06-01 03:50:00|9114.6|9102.6|9115.7|9103.7|9115.7|9103.7|9113.6|9101.6|0
1685591700000|2023-06-01 03:55:00|9115.8|9103.8|9117.8|9105.8|9117.9|9105.9|9115.7|9103.7|0
1685592000000|2023-06-01 04:00:00|9117.9|9105.9|9115.7|9103.7|9117.9|9105.9|9115.7|9103.7|0
1685592300000|2023-06-01 04:05:00|9115.8|9103.8|9117.9|9105.9|9120|9108|9115.8|9103.8|0
1685592600000|2023-06-01 04:10:00|9120|9108|9117.4|9105.4|9120|9108|9117.4|9105.4|0
1685592900000|2023-06-01 04:15:00|9119.5|9107.5|9119.6|9107.6|9121.7|9109.7|9119.5|9107.5|0
1685593200000|2023-06-01 04:20:00|9118.5|9106.5|9119.6|9107.6|9119.6|9107.6|9117.4|9105.4|0
1685593500000|2023-06-01 04:25:00|9119.5|9107.5|9119.5|9107.5|9121.6|9109.6|9119.5|9107.5|0
1685593800000|2023-06-01 04:30:00|9119.6|9107.6|9119.5|9107.5|9121.7|9109.7|9119.5|9107.5|0
1685594100000|2023-06-01 04:35:00|9119.4|9107.4|9119.4|9107.4|9119.5|9107.5|9119.4|9107.4|0
1685594400000|2023-06-01 04:40:00|9117.3|9105.3|9117.3|9105.3|9119.4|9107.4|9117.3|9105.3|0
1685594700000|2023-06-01 04:45:00|9115.2|9103.2|9115.2|9103.2|9115.2|9103.2|9115.2|9103.2|0
1685595000000|2023-06-01 04:50:00|9116.3|9104.3|9115.2|9103.2|9117.3|9105.3|9115.2|9103.2|0
1685595600000|2023-06-01 05:00:00|9115.3|9103.3|9117.3|9105.3|9117.4|9105.4|9115.2|9103.2|0
1685595900000|2023-06-01 05:05:00|9117.4|9105.4|9119.5|9107.5|9119.5|9107.5|9117.4|9105.4|0
1685596200000|2023-06-01 05:10:00|9119.4|9107.4|9118.4|9106.4|9119.5|9107.5|9117.3|9105.3|0
1685596500000|2023-06-01 05:15:00|9119.4|9107.4|9117.3|9105.3|9119.5|9107.5|9117.3|9105.3|0
1685596800000|2023-06-01 05:20:00|9117.4|9105.4|9119.5|9107.5|9119.5|9107.5|9117.4|9105.4|0
1685597100000|2023-06-01 05:25:00|9119.4|9107.4|9123.6|9111.6|9123.6|9111.6|9119.4|9107.4|0
1685597400000|2023-06-01 05:30:00|9123.7|9111.7|9121.4|9109.4|9123.7|9111.7|9121.4|9109.4|0
1685597700000|2023-06-01 05:35:00|9119.3|9107.3|9121.5|9109.5|9121.5|9109.5|9119.3|9107.3|0
1685598000000|2023-06-01 05:40:00|9123.6|9111.6|9121.4|9109.4|9123.6|9111.6|9121.4|9109.4|0
1685598300000|2023-06-01 05:45:00|9121.5|9109.5|9119.4|9107.4|9123.5|9111.5|9119.3|9107.3|0
1685598600000|2023-06-01 05:50:00|9119.3|9107.3|9121.5|9109.5|9121.5|9109.5|9119.3|9107.3|0
1685598900000|2023-06-01 05:55:00|9121.4|9109.4|9121.4|9109.4|9121.5|9109.5|9119.3|9107.3|0
1685599200000|2023-06-01 06:00:00|9119.3|9107.3|9115.5|9110.5|9119.3|9111.5|9095.5|9090.5|149
1685599500000|2023-06-01 06:05:00|9112.5|9107.5|9115|9110|9118.5|9113.5|9111|9106|112
1685599800000|2023-06-01 06:10:00|9114.5|9109.5|9120|9115|9122|9117|9113|9108|61
1685600100000|2023-06-01 06:15:00|9120.5|9115.5|9119.5|9114.5|9121|9116|9118|9113|26
1685600400000|2023-06-01 06:20:00|9119|9114|9117|9112|9119|9114|9112.5|9107.5|16
1685600700000|2023-06-01 06:25:00|9117.5|9112.5|9123.5|9118.5|9124.5|9119.5|9115|9110|45
1685601000000|2023-06-01 06:30:00|9122|9117|9126|9121|9127|9122|9118|9113|59
1685601300000|2023-06-01 06:35:00|9127.5|9122.5|9122|9117|9127.5|9122.5|9121|9116|10
1685601600000|2023-06-01 06:40:00|9122.5|9117.5|9122.5|9117.5|9123.5|9118.5|9120|9115|10
1685601900000|2023-06-01 06:45:00|9123|9118|9123|9118|9123.5|9118.5|9121.5|9116.5|10
1685602200000|2023-06-01 06:50:00|9122.5|9117.5|9123.5|9118.5|9123.5|9118.5|9121|9116|19
1685602500000|2023-06-01 06:55:00|9123|9118|9125|9120|9130.5|9125.5|9123|9118|47
1685602800000|2023-06-01 07:00:00|9127.5|9122.5|9133.5|9128.5|9140|9135|9121|9116|841
1685603100000|2023-06-01 07:05:00|9134|9129|9137.5|9132.5|9149|9144|9134|9129|366
1685603400000|2023-06-01 07:10:00|9138|9133|9140.5|9135.5|9141.5|9136.5|9129.5|9124.5|330
1685603700000|2023-06-01 07:15:00|9141|9136|9130|9125|9143|9138|9129|9124|429
1685604000000|2023-06-01 07:20:00|9130.5|9125.5|9135.5|9130.5|9138.5|9133.5|9129.5|9124.5|236
1685604300000|2023-06-01 07:25:00|9135|9130|9142.5|9137.5|9145.5|9140.5|9132.5|9127.5|178
1685604600000|2023-06-01 07:30:00|9143|9138|9142.5|9137.5|9149|9144|9138.5|9133.5|215
1685604900000|2023-06-01 07:35:00|9142|9137|9150.5|9145.5|9159.5|9154.5|9141|9136|190
1685605200000|2023-06-01 07:40:00|9151|9146|9152|9147|9161|9156|9150|9145|78
1685605500000|2023-06-01 07:45:00|9151|9146|9144|9139|9155|9150|9142.5|9137.5|135
1685605800000|2023-06-01 07:50:00|9143.5|9138.5|9144.5|9139.5|9147.5|9142.5|9141.5|9136.5|79
1685606100000|2023-06-01 07:55:00|9144|9139|9149.5|9144.5|9150.5|9145.5|9143|9138|85
1685606400000|2023-06-01 08:00:00|9150|9145|9147|9142|9152|9147|9142.5|9137.5|71
1685606700000|2023-06-01 08:05:00|9147.5|9142.5|9151.5|9146.5|9155|9150|9143|9138|106
1685607000000|2023-06-01 08:10:00|9152|9147|9155|9150|9156|9151|9147|9142|88
1685607300000|2023-06-01 08:15:00|9156|9151|9156|9151|9158|9153|9150|9145|91
1685607600000|2023-06-01 08:20:00|9155|9150|9158.5|9153.5|9160|9155|9154|9149|63
1685607900000|2023-06-01 08:25:00|9159|9154|9162.5|9157.5|9162.5|9157.5|9158.5|9153.5|41
1685608200000|2023-06-01 08:30:00|9163|9158|9173.5|9168.5|9174|9169|9162|9157|84
1685608500000|2023-06-01 08:35:00|9174|9169|9172.5|9167.5|9177|9172|9170|9165|136
1685608800000|2023-06-01 08:40:00|9172|9167|9172|9167|9173|9168|9169|9164|54
1685609100000|2023-06-01 08:45:00|9172.5|9167.5|9175.5|9170.5|9176|9171|9172|9167|135
1685609400000|2023-06-01 08:50:00|9176|9171|9181.5|9176.5|9183|9178|9175|9170|110
1685609700000|2023-06-01 08:55:00|9182|9177|9177.5|9172.5|9183.5|9178.5|9177.5|9172.5|82
1685610000000|2023-06-01 09:00:00|9178|9173|9175.5|9170.5|9179|9174|9172|9167|133
1685610300000|2023-06-01 09:05:00|9175|9170|9173|9168|9178|9173|9170|9165|90
1685610600000|2023-06-01 09:10:00|9172|9167|9163|9158|9173.5|9168.5|9163|9158|95
1685610900000|2023-06-01 09:15:00|9162.5|9157.5|9165|9160|9165|9160|9162|9157|81
1685611200000|2023-06-01 09:20:00|9164|9159|9170|9165|9172|9167|9163.5|9158.5|97
1685611500000|2023-06-01 09:25:00|9171|9166|9175|9170|9178|9173|9170|9165|121
1685611800000|2023-06-01 09:30:00|9175.5|9170.5|9175|9170|9178|9173|9171|9166|121
1685612100000|2023-06-01 09:35:00|9174.5|9169.5|9165|9160|9175|9170|9165|9160|64
1685612400000|2023-06-01 09:40:00|9166|9161|9171|9166|9172|9167|9163|9158|72
1685612700000|2023-06-01 09:45:00|9170|9165|9164|9159|9173|9168|9163.5|9158.5|104
1685613000000|2023-06-01 09:50:00|9164.5|9159.5|9174|9169|9175|9170|9163.5|9158.5|77
1685613300000|2023-06-01 09:55:00|9173|9168|9177|9172|9177.5|9172.5|9172|9167|83
1685613600000|2023-06-01 10:00:00|9176|9171|9172|9167|9179|9174|9171|9166|52
1685613900000|2023-06-01 10:05:00|9172.5|9167.5|9178.5|9173.5|9178.5|9173.5|9171|9166|33
1685614200000|2023-06-01 10:10:00|9179|9174|9184|9179|9184|9179|9178|9173|49
1685614500000|2023-06-01 10:15:00|9182|9177|9181|9176|9184|9179|9180.5|9175.5|66
1685614800000|2023-06-01 10:20:00|9181.5|9176.5|9180|9175|9181.5|9176.5|9177.5|9172.5|49
1685615100000|2023-06-01 10:25:00|9179.5|9174.5|9178|9173|9181|9176|9178|9173|38
1685615400000|2023-06-01 10:30:00|9178.5|9173.5|9177|9172|9183|9178|9176.5|9171.5|67
1685615700000|2023-06-01 10:35:00|9176.5|9171.5|9168.5|9163.5|9177|9172|9167.5|9162.5|53
1685616000000|2023-06-01 10:40:00|9168|9163|9166|9161|9170|9165|9163|9158|68
1685616300000|2023-06-01 10:45:00|9166.5|9161.5|9167.5|9162.5|9171.5|9166.5|9166|9161|43
1685616600000|2023-06-01 10:50:00|9168|9163|9168|9163|9170.5|9165.5|9166|9161|34
1685616900000|2023-06-01 10:55:00|9167.5|9162.5|9156|9151|9167.5|9162.5|9156|9151|71
1685617200000|2023-06-01 11:00:00|9156.5|9151.5|9159|9154|9159.5|9154.5|9155.5|9150.5|20
1685617500000|2023-06-01 11:05:00|9160|9155|9151.5|9146.5|9161|9156|9150|9145|51
1685617800000|2023-06-01 11:10:00|9151|9146|9159|9154|9160|9155|9150.5|9145.5|51
1685618100000|2023-06-01 11:15:00|9158|9153|9157.5|9152.5|9159|9154|9156.5|9151.5|44
1685618400000|2023-06-01 11:20:00|9157|9152|9157|9152|9159|9154|9156|9151|34
1685618700000|2023-06-01 11:25:00|9158|9153|9154|9149|9158.5|9153.5|9154|9149|38
1685619000000|2023-06-01 11:30:00|9154.5|9149.5|9152.5|9147.5|9155|9150|9152|9147|45
1685619300000|2023-06-01 11:35:00|9153|9148|9149|9144|9153|9148|9149|9144|47
1685619600000|2023-06-01 11:40:00|9148.7|9143.7|9151.2|9146.2|9153.7|9148.7|9148.7|9143.7|40
1685619900000|2023-06-01 11:45:00|9150.7|9145.7|9150.2|9145.2|9152.2|9147.2|9146.7|9141.7|42
1685620200000|2023-06-01 11:50:00|9149.7|9144.7|9155.7|9150.7|9156.7|9151.7|9149.2|9144.2|47
1685620500000|2023-06-01 11:55:00|9156.2|9151.2|9148.2|9143.2|9156.2|9151.2|9145.7|9140.7|32
1685620800000|2023-06-01 12:00:00|9147.7|9142.7|9154.2|9149.2|9156.7|9151.7|9147.2|9142.2|52
1685621100000|2023-06-01 12:05:00|9153.7|9148.7|9142.7|9137.7|9154.7|9149.7|9142.7|9137.7|58
1685621400000|2023-06-01 12:10:00|9141.7|9136.7|9143.2|9138.2|9145.7|9140.7|9141.2|9136.2|77
1685621700000|2023-06-01 12:15:00|9143.7|9138.7|9141.7|9136.7|9146.2|9141.2|9141.2|9136.2|85
1685622000000|2023-06-01 12:20:00|9141.2|9136.2|9139.2|9134.2|9143.2|9138.2|9136.7|9131.7|76
1685622300000|2023-06-01 12:25:00|9138.7|9133.7|9135.2|9130.2|9143.7|9138.7|9135.2|9130.2|56
1685622600000|2023-06-01 12:30:00|9134.2|9129.2|9130.2|9125.2|9142.2|9137.2|9130.2|9125.2|87
1685622900000|2023-06-01 12:35:00|9129.7|9124.7|9121.7|9116.7|9130.2|9125.2|9120.2|9115.2|59
1685623200000|2023-06-01 12:40:00|9120.7|9115.7|9120.2|9115.2|9121.2|9116.2|9114.2|9109.2|67
1685623500000|2023-06-01 12:45:00|9120.7|9115.7|9120.2|9115.2|9126.2|9121.2|9118.2|9113.2|115
1685623800000|2023-06-01 12:50:00|9119.7|9114.7|9115.2|9110.2|9121.7|9116.7|9112.7|9107.7|70
1685624100000|2023-06-01 12:55:00|9114.7|9109.7|9112.7|9107.7|9118.2|9113.2|9111.2|9106.2|65
1685624400000|2023-06-01 13:00:00|9111.7|9106.7|9110.2|9105.2|9113.7|9108.7|9109.7|9104.7|50
1685624700000|2023-06-01 13:05:00|9109.7|9104.7|9118.2|9113.2|9119.7|9114.7|9107.2|9102.2|72
1685625000000|2023-06-01 13:10:00|9117.7|9112.7|9126.7|9121.7|9127.2|9122.2|9117.7|9112.7|39
1685625300000|2023-06-01 13:15:00|9126.2|9121.2|9127.7|9122.7|9128.7|9123.7|9124.7|9119.7|34
1685625600000|2023-06-01 13:20:00|9127.2|9122.2|9126.7|9121.7|9129.7|9124.7|9123.7|9118.7|45
1685625900000|2023-06-01 13:25:00|9126.2|9121.2|9133.2|9128.2|9134.7|9129.7|9125.2|9120.2|83
1685626200000|2023-06-01 13:30:00|9132.7|9127.7|9127.7|9122.7|9134.2|9129.2|9121.7|9116.7|153
1685626500000|2023-06-01 13:35:00|9128.2|9123.2|9135.7|9130.7|9144.7|9139.7|9128.2|9123.2|128
1685626800000|2023-06-01 13:40:00|9136.2|9131.2|9125.7|9120.7|9136.7|9131.7|9121.7|9116.7|69
1685627100000|2023-06-01 13:45:00|9124.2|9119.2|9118.7|9113.7|9132.2|9127.2|9117.7|9112.7|77
1685627400000|2023-06-01 13:50:00|9119.2|9114.2|9119.2|9114.2|9122.7|9117.7|9114.7|9109.7|87
1685627700000|2023-06-01 13:55:00|9119.7|9114.7|9108.2|9103.2|9120.7|9115.7|9108.2|9103.2|82
1685628000000|2023-06-01 14:00:00|9112.2|9107.2|9122.7|9117.7|9124.7|9119.7|9109.2|9104.2|189
1685628300000|2023-06-01 14:05:00|9122.2|9117.2|9126.7|9121.7|9129.7|9124.7|9121.7|9116.7|79
1685628600000|2023-06-01 14:10:00|9126.9|9121.9|9136.4|9131.4|9136.9|9131.9|9126.4|9121.4|103
1685628900000|2023-06-01 14:15:00|9135.9|9130.9|9135.4|9130.4|9141.4|9136.4|9131.4|9126.4|135
1685629200000|2023-06-01 14:20:00|9134.9|9129.9|9132.9|9127.9|9139.9|9134.9|9128.9|9123.9|104
1685629500000|2023-06-01 14:25:00|9131.9|9126.9|9137.9|9132.9|9143.9|9138.9|9129.9|9124.9|138
1685629800000|2023-06-01 14:30:00|9138.4|9133.4|9141.9|9136.9|9142.9|9137.9|9135.4|9130.4|96
1685630100000|2023-06-01 14:35:00|9142.4|9137.4|9141.9|9136.9|9144.9|9139.9|9136.9|9131.9|281
1685630400000|2023-06-01 14:40:00|9142.9|9137.9|9151.9|9146.9|9152.9|9147.9|9142.4|9137.4|278
1685630700000|2023-06-01 14:45:00|9152.4|9147.4|9159.9|9154.9|9161.9|9156.9|9152.4|9147.4|209
1685631000000|2023-06-01 14:50:00|9160.9|9155.9|9165.9|9160.9|9165.9|9160.9|9158.9|9153.9|140
1685631300000|2023-06-01 14:55:00|9166.4|9161.4|9171.9|9166.9|9171.9|9166.9|9165.9|9160.9|199
1685631600000|2023-06-01 15:00:00|9171.4|9166.4|9165.9|9160.9|9172.9|9167.9|9165.9|9160.9|146
1685631900000|2023-06-01 15:05:00|9166.9|9161.9|9165.9|9160.9|9171.9|9166.9|9165.9|9160.9|197
1685632200000|2023-06-01 15:10:00|9166.9|9161.9|9169.9|9164.9|9173.9|9168.9|9165.9|9160.9|209
1685632500000|2023-06-01 15:15:00|9170.4|9165.4|9172.9|9167.9|9176.9|9171.9|9170.4|9165.4|195
1685632800000|2023-06-01 15:20:00|9171.9|9166.9|9174.4|9169.4|9176.9|9171.9|9171.9|9166.9|219
1685633100000|2023-06-01 15:25:00|9174.9|9169.9|9176.9|9171.9|9177.9|9172.9|9172.9|9167.9|310
1685633400000|2023-06-01 15:30:00|9177.4|9171.4|9171.4|9165.4|9180.4|9174.4|9171.4|9165.4|452
1685633700000|2023-06-01 15:35:00|9173.4|9166.4|9177.4|9170.4|9178.4|9171.4|9172.4|9166.4|129
1685634000000|2023-06-01 15:40:00|9178.4|9171.4|9173.4|9167.4|9180.4|9173.4|9173.4|9167.4|75
1685634300000|2023-06-01 15:45:00|9172.4|9166.4|9176.4|9169.4|9177.4|9171.4|9172.4|9166.4|28
1685634600000|2023-06-01 15:50:00|9175.4|9168.4|9174.4|9168.4|9177.4|9170.4|9174.4|9168.4|30
1685634900000|2023-06-01 15:55:00|9173.4|9167.4|9174.4|9168.4|9176.4|9169.4|9172.4|9166.4|16
1685635200000|2023-06-01 16:00:00|9175.4|9169.4|9177.4|9170.4|9178.4|9171.4|9175.4|9169.4|26
1685635500000|2023-06-01 16:05:00|9176.4|9169.4|9176.4|9170.4|9178.4|9171.4|9175.4|9169.4|3
1685635800000|2023-06-01 16:10:00|9177.4|9171.4|9176.4|9170.4|9178.4|9171.4|9176.4|9169.4|8
1685636100000|2023-06-01 16:15:00|9177.4|9171.4|9179.4|9172.4|9179.4|9172.4|9175.4|9169.4|29
1685636400000|2023-06-01 16:20:00|9178.4|9173.4|9182.4|9176.4|9183.4|9177.4|9178.4|9173.4|21
1685636700000|2023-06-01 16:25:00|9183.4|9177.4|9184.4|9178.4|9184.4|9178.4|9182.4|9176.4|21
1685637000000|2023-06-01 16:30:00|9185.4|9179.4|9183.4|9176.4|9185.4|9179.4|9182.4|9176.4|6
1685637300000|2023-06-01 16:35:00|9182.4|9177.4|9184.4|9178.4|9185.4|9178.4|9182.4|9176.4|7
1685637600000|2023-06-01 16:40:00|9183.4|9177.4|9183.4|9176.4|9184.4|9178.4|9183.4|9176.4|2
1685637900000|2023-06-01 16:45:00|9182.4|9175.4|9182.4|9175.4|9182.4|9176.4|9179.4|9172.4|5
1685638200000|2023-06-01 16:50:00|9183.4|9176.4|9185.4|9178.4|9185.4|9179.4|9183.4|9176.4|17
1685638500000|2023-06-01 16:55:00|9186.4|9179.4|9186.4|9179.4|9186.4|9180.4|9184.4|9177.4|18
1685638800000|2023-06-01 17:00:00|9185.4|9180.4|9184.4|9177.4|9186.4|9180.4|9183.4|9176.4|12
1685639100000|2023-06-01 17:05:00|9183.4|9176.4|9182.4|9175.4|9186.4|9180.4|9182.4|9175.4|4
1685639400000|2023-06-01 17:10:00|9181.4|9176.4|9185.4|9178.4|9185.4|9178.4|9181.4|9175.4|6
1685639700000|2023-06-01 17:15:00|9184.4|9177.4|9184.4|9177.4|9185.4|9178.4|9182.4|9175.4|1
1685640000000|2023-06-01 17:20:00|9185.4|9178.4|9183.4|9176.4|9188.4|9182.4|9181.4|9173.4|12
1685640300000|2023-06-01 17:25:00|9182.4|9175.4|9183.4|9176.4|9184.4|9177.4|9179.4|9172.4|7
1685640600000|2023-06-01 17:30:00|9184.4|9177.4|9184.4|9177.4|9185.4|9178.4|9181.4|9174.4|6
1685640900000|2023-06-01 17:35:00|9185.4|9178.4|9182.4|9176.4|9185.4|9179.4|9182.4|9176.4|1
1685641200000|2023-06-01 17:40:00|9183.4|9175.4|9184.4|9177.4|9184.4|9177.4|9181.4|9175.4|13
1685641500000|2023-06-01 17:45:00|9185.4|9178.4|9186.4|9179.4|9186.4|9179.4|9183.4|9176.4|2
1685641800000|2023-06-01 17:50:00|9188.4|9180.4|9188.4|9181.4|9188.4|9181.4|9186.4|9179.4|5
1685642100000|2023-06-01 17:55:00|9187.4|9182.4|9191.9|9179.9|9191.9|9183.9|9187.4|9179.9|23
1685642400000|2023-06-01 18:00:00|9191.8|9179.8|9192.2|9180.2|9192.2|9180.2|9189.8|9177.8|0
1685642700000|2023-06-01 18:05:00|9190.1|9178.1|9192.5|9180.5|9192.6|9180.6|9190.1|9178.1|0
1685643000000|2023-06-01 18:10:00|9191.4|9179.4|9190.6|9178.6|9192.7|9180.7|9190.4|9178.4|0
1685643300000|2023-06-01 18:15:00|9192.7|9180.7|9190.5|9178.5|9192.8|9180.8|9190.4|9178.4|0
1685643600000|2023-06-01 18:20:00|9190.6|9178.6|9192.7|9180.7|9192.7|9180.7|9190.5|9178.5|0
1685643900000|2023-06-01 18:25:00|9192.6|9180.6|9192.7|9180.7|9192.7|9180.7|9190.5|9178.5|0
1685644200000|2023-06-01 18:30:00|9192.6|9180.6|9190.5|9178.5|9192.6|9180.6|9190.5|9178.5|0
1685644500000|2023-06-01 18:35:00|9192.6|9180.6|9190.5|9178.5|9192.7|9180.7|9188.3|9176.3|0
1685644800000|2023-06-01 18:40:00|9190.4|9178.4|9190.5|9178.5|9192.7|9180.7|9190.4|9178.4|0
1685645100000|2023-06-01 18:45:00|9190.6|9178.6|9190.6|9178.6|9190.6|9178.6|9190.5|9178.5|0
1685645400000|2023-06-01 18:50:00|9190.7|9178.7|9192.8|9180.8|9195|9183|9190.6|9178.6|0
1685645700000|2023-06-01 18:55:00|9192.9|9180.9|9195|9183|9195|9183|9192.8|9180.8|0
1685646000000|2023-06-01 19:00:00|9195.1|9183.1|9199.5|9187.5|9199.5|9187.5|9195|9183|0
1685646300000|2023-06-01 19:05:00|9199.6|9187.6|9199.5|9187.5|9199.6|9187.6|9197.4|9185.4|0
1685646600000|2023-06-01 19:10:00|9197.4|9185.4|9199.6|9187.6|9201.7|9189.7|9197.3|9185.3|0
1685646900000|2023-06-01 19:15:00|9201.7|9189.7|9197.4|9185.4|9201.7|9189.7|9197.3|9185.3|0
1685647200000|2023-06-01 19:20:00|9197.3|9185.3|9192.9|9180.9|9197.4|9185.4|9192.9|9180.9|0
1685647500000|2023-06-01 19:25:00|9193|9181|9190.4|9178.4|9195.1|9183.1|9190.3|9178.3|0
1685647800000|2023-06-01 19:30:00|9190.5|9178.5|9183.8|9171.8|9192.5|9180.5|9183.7|9171.7|0
1685648100000|2023-06-01 19:35:00|9183.7|9171.7|9179.4|9167.4|9183.8|9171.8|9179.3|9167.3|0
1685648400000|2023-06-01 19:40:00|9179.3|9167.3|9181.6|9169.6|9181.7|9169.7|9179.3|9167.3|0
1685648700000|2023-06-01 19:45:00|9179.5|9167.5|9188.2|9176.2|9188.2|9176.2|9179.5|9167.5|0
1685649000000|2023-06-01 19:50:00|9188.1|9176.1|9185.9|9173.9|9188.1|9176.1|9181.6|9169.6|0
1685649300000|2023-06-01 19:55:00|9186|9174|9186.2|9174.2|9188.1|9176.1|9183.8|9171.8|0
1685649600000|2023-06-01 20:00:00|9187.2|9175.2|9190|9178|9190|9178|9182.9|9170.9|0
1685649900000|2023-06-01 20:05:00|9190.1|9178.1|9192.6|9180.6|9192.6|9180.6|9189|9177|0
1685650200000|2023-06-01 20:10:00|9193|9181|9193.4|9181.4|9195.6|9183.6|9192.2|9180.2|0
1685650500000|2023-06-01 20:15:00|9192.8|9180.8|9190.2|9178.2|9193.4|9181.4|9188|9176|0
1685650800000|2023-06-01 20:20:00|9190.4|9178.4|9191.7|9179.7|9193.4|9181.4|9190.2|9178.2|0
1685651100000|2023-06-01 20:25:00|9192.3|9180.3|9191.3|9179.3|9192.3|9180.3|9190.6|9178.6|0
1685651400000|2023-06-01 20:30:00|9190.8|9178.8|9192.3|9180.3|9192.8|9180.8|9190.6|9178.6|0
1685651700000|2023-06-01 20:35:00|9191.7|9179.7|9191.7|9179.7|9192.8|9180.8|9191.7|9179.7|0
1685652000000|2023-06-01 20:40:00|9191.9|9179.9|9193.9|9181.9|9194.5|9182.5|9191.9|9179.9|0
1685652300000|2023-06-01 20:45:00|9193.8|9181.8|9192.8|9180.8|9194.5|9182.5|9192.8|9180.8|0
1685652600000|2023-06-01 20:50:00|9193.9|9181.9|9193.8|9181.8|9194.9|9182.9|9193.4|9181.4|0
1685652900000|2023-06-01 20:55:00|9193.9|9181.9|9193.8|9181.8|9194.5|9182.5|9193.6|9181.6|0
1685653200000|2023-06-01 21:00:00|9193.6|9181.6|9193.8|9181.8|9195.1|9183.1|9193.4|9181.4|0
1685653500000|2023-06-01 21:05:00|9193.2|9181.2|9194.9|9182.9|9194.9|9182.9|9193.2|9181.2|0
1685653800000|2023-06-01 21:10:00|9195.1|9183.1|9198.6|9186.6|9198.8|9186.8|9194.9|9182.9|0
1685654100000|2023-06-01 21:15:00|9198.1|9186.1|9197.5|9185.5|9198.6|9186.6|9197.5|9185.5|0
1685654400000|2023-06-01 21:20:00|9197.3|9185.3|9198.1|9186.1|9199.4|9187.4|9197.1|9185.1|0
1685654700000|2023-06-01 21:25:00|9198.6|9186.6|9197.3|9185.3|9199.6|9187.6|9197.1|9185.1|0
1685655000000|2023-06-01 21:30:00|9197.1|9185.1|9196.2|9184.2|9198.1|9186.1|9195.6|9183.6|0
1685655300000|2023-06-01 21:35:00|9196|9184|9197.1|9185.1|9197.1|9185.1|9196|9184|0
1685655600000|2023-06-01 21:40:00|9197|9185|9196|9184|9197.1|9185.1|9195.8|9183.8|0
1685655900000|2023-06-01 21:45:00|9196.2|9184.2|9196|9184|9196.2|9184.2|9196|9184|0
1685656200000|2023-06-01 21:50:00|9196.2|9184.2|9195.8|9183.8|9196.2|9184.2|9195.6|9183.6|0
1685656500000|2023-06-01 21:55:00|9196.2|9184.2|9195.1|9183.1|9196.2|9184.2|9195.1|9183.1|0
1685656800000|2023-06-01 22:00:00|9193.2|9181.2|9194.9|9182.9|9195.6|9183.6|9192.3|9180.3|0
1685657100000|2023-06-01 22:05:00|9194.5|9182.5|9194.7|9182.7|9195.6|9183.6|9194.5|9182.5|0
1685657400000|2023-06-01 22:10:00|9194.5|9182.5|9193.4|9181.4|9194.9|9182.9|9193.4|9181.4|0
1685657700000|2023-06-01 22:15:00|9193.6|9181.6|9193.4|9181.4|9193.8|9181.8|9192.8|9180.8|0
1685658000000|2023-06-01 22:20:00|9193.6|9181.6|9193.2|9181.2|9193.6|9181.6|9192.8|9180.8|0
1685658300000|2023-06-01 22:25:00|9193.4|9181.4|9192.8|9180.8|9193.4|9181.4|9192.3|9180.3|0
1685658600000|2023-06-01 22:30:00|9192.5|9180.5|9192.8|9180.8|9193.2|9181.2|9191.7|9179.7|0
1685658900000|2023-06-01 22:35:00|9192.5|9180.5|9192.8|9180.8|9192.8|9180.8|9192.3|9180.3|0
1685659200000|2023-06-01 22:40:00|9193.2|9181.2|9193.4|9181.4|9193.6|9181.6|9191.9|9179.9|0
1685659500000|2023-06-01 22:45:00|9192.8|9180.8|9192.8|9180.8|9193.4|9181.4|9192.3|9180.3|0
1685659800000|2023-06-01 22:50:00|9193.4|9181.4|9193.8|9181.8|9193.8|9181.8|9192.3|9180.3|0
1685660100000|2023-06-01 22:55:00|9193.9|9181.9|9194.9|9182.9|9194.9|9182.9|9193.8|9181.8|0
1685660400000|2023-06-01 23:00:00|9194.5|9182.5|9192.8|9180.8|9194.5|9182.5|9192.8|9180.8|0
1685660700000|2023-06-01 23:05:00|9193.2|9181.2|9192.8|9180.8|9193.4|9181.4|9192.8|9180.8|0
1685661000000|2023-06-01 23:10:00|9193.2|9181.2|9192.8|9180.8|9193.4|9181.4|9191.3|9179.3|0
1685661300000|2023-06-01 23:15:00|9193.4|9181.4|9193.4|9181.4|9193.8|9181.8|9192.3|9180.3|0
1685661600000|2023-06-01 23:20:00|9193.6|9181.6|9193.4|9181.4|9193.8|9181.8|9192.8|9180.8|0
1685661900000|2023-06-01 23:25:00|9193.2|9181.2|9192.3|9180.3|9193.2|9181.2|9192.3|9180.3|0
1685662200000|2023-06-01 23:30:00|9192.5|9180.5|9192.8|9180.8|9192.8|9180.8|9192.3|9180.3|0
1685662500000|2023-06-01 23:35:00|9192.5|9180.5|9192.3|9180.3|9192.8|9180.8|9192.3|9180.3|0
1685662800000|2023-06-01 23:40:00|9192.8|9180.8|9192.8|9180.8|9193.4|9181.4|9192.3|9180.3|0
1685663100000|2023-06-01 23:45:00|9192.7|9180.7|9190.2|9178.2|9192.7|9180.7|9190.2|9178.2|0
1685663400000|2023-06-01 23:50:00|9190.4|9178.4|9190.2|9178.2|9191.3|9179.3|9189.1|9177.1|0
1685663700000|2023-06-01 23:55:00|9189.8|9177.8|9190.2|9178.2|9190.6|9178.6|9189.5|9177.5|0
1685577600000|2023-06-01 00:00:00|9111.2|9099.2|9114.2|9102.2|9114.4|9102.4|9108.4|9096.4|0
1685577900000|2023-06-01 00:05:00|9113.8|9101.8|9113.3|9101.3|9114.4|9102.4|9112.3|9100.3|0
1685578200000|2023-06-01 00:10:00|9112.7|9100.7|9112.3|9100.3|9113.8|9101.8|9111.2|9099.2|0
1685578500000|2023-06-01 00:15:00|9112.7|9100.7|9114.1|9102.1|9114.1|9102.1|9109.9|9097.9|0
1685578800000|2023-06-01 00:20:00|9112|9100|9110|9098|9116.2|9104.2|9107.8|9095.8|0
1685579100000|2023-06-01 00:25:00|9107.9|9095.9|9109.9|9097.9|9110|9098|9107.8|9095.8|0
1685579400000|2023-06-01 00:30:00|9107.8|9095.8|9107.8|9095.8|9109.9|9097.9|9107.8|9095.8|0
1685579700000|2023-06-01 00:35:00|9105.7|9093.7|9105.6|9093.6|9107.8|9095.8|9105.6|9093.6|0
1685580000000|2023-06-01 00:40:00|9105.5|9093.5|9099.2|9087.2|9105.6|9093.6|9099.2|9087.2|0
1685580300000|2023-06-01 00:45:00|9099.1|9087.1|9097|9085|9099.2|9087.2|9094.8|9082.8|0
1685580600000|2023-06-01 00:50:00|9096.9|9084.9|9101.2|9089.2|9101.3|9089.3|9096.9|9084.9|0
1685580900000|2023-06-01 00:55:00|9099.1|9087.1|9101.2|9089.2|9101.2|9089.2|9099.1|9087.1|0
1685581200000|2023-06-01 01:00:00|9101.3|9089.3|9103.4|9091.4|9103.4|9091.4|9101.2|9089.2|0
1685581500000|2023-06-01 01:05:00|9101.3|9089.3|9101.3|9089.3|9101.3|9089.3|9099.1|9087.1|0
1685581800000|2023-06-01 01:10:00|9103.3|9091.3|9101.3|9089.3|9103.4|9091.4|9101.2|9089.2|0
1685582100000|2023-06-01 01:15:00|9103.4|9091.4|9103.4|9091.4|9103.4|9091.4|9101.2|9089.2|0
1685582400000|2023-06-01 01:20:00|9103.5|9091.5|9109.8|9097.8|9109.8|9097.8|9103.5|9091.5|0
1685582700000|2023-06-01 01:25:00|9111.9|9099.9|9116.3|9104.3|9127|9115|9109.8|9097.8|0
1685583000000|2023-06-01 01:30:00|9117.4|9105.4|9116.2|9104.2|9118.4|9106.4|9114.1|9102.1|0
1685583300000|2023-06-01 01:35:00|9118.3|9106.3|9108.7|9096.7|9118.3|9106.3|9107.7|9095.7|0
1685583600000|2023-06-01 01:40:00|9107.7|9095.7|9103.2|9091.2|9109.8|9097.8|9101.1|9089.1|0
1685583900000|2023-06-01 01:45:00|9103.3|9091.3|9101|9089|9105.3|9093.3|9090.5|9078.5|0
1685584200000|2023-06-01 01:50:00|9100|9088|9103.1|9091.1|9105.3|9093.3|9092.4|9080.4|0
1685584500000|2023-06-01 01:55:00|9103.2|9091.2|9109.5|9097.5|9109.6|9097.6|9103.1|9091.1|0
1685584800000|2023-06-01 02:00:00|9108.5|9096.5|9113.8|9101.8|9113.8|9101.8|9107.4|9095.4|0
1685585100000|2023-06-01 02:05:00|9113.7|9101.7|9113.7|9101.7|9113.8|9101.8|9109.5|9097.5|0
1685585400000|2023-06-01 02:10:00|9115.8|9103.8|9109.5|9097.5|9115.8|9103.8|9108.4|9096.4|0
1685585700000|2023-06-01 02:15:00|9109.4|9097.4|9103|9091|9111.6|9099.6|9103|9091|0
1685586000000|2023-06-01 02:20:00|9100.9|9088.9|9107.4|9095.4|9109.5|9097.5|9100.9|9088.9|0
1685586300000|2023-06-01 02:25:00|9107.3|9095.3|9107.3|9095.3|9107.3|9095.3|9105.2|9093.2|0
1685586600000|2023-06-01 02:30:00|9107.4|9095.4|9111.6|9099.6|9111.7|9099.7|9107.3|9095.3|0
1685586900000|2023-06-01 02:35:00|9111.7|9099.7|9113.7|9101.7|9113.8|9101.8|9111.6|9099.6|0
1685587200000|2023-06-01 02:40:00|9111.7|9099.7|9115.9|9103.9|9115.9|9103.9|9111.6|9099.6|0
1685587500000|2023-06-01 02:45:00|9115.8|9103.8|9113.7|9101.7|9115.9|9103.9|9113.7|9101.7|0
1685587800000|2023-06-01 02:50:00|9111.6|9099.6|9111.6|9099.6|9111.6|9099.6|9109.5|9097.5|0
1685588100000|2023-06-01 02:55:00|9111.5|9099.5|9115.8|9103.8|9115.8|9103.8|9111.5|9099.5|0
1685588400000|2023-06-01 03:00:00|9114.8|9102.8|9115.9|9103.9|9115.9|9103.9|9113.7|9101.7|0
1685588700000|2023-06-01 03:05:00|9114.8|9102.8|9115.9|9103.9|9120.2|9108.2|9113.8|9101.8|0
1685589000000|2023-06-01 03:10:00|9113.8|9101.8|9115.9|9103.9|9115.9|9103.9|9113.8|9101.8|0
1685589300000|2023-06-01 03:15:00|9113.8|9101.8|9116|9104|9116|9104|9113.8|9101.8|0
1685589600000|2023-06-01 03:20:00|9114.9|9102.9|9111.6|9099.6|9116|9104|9111.6|9099.6|0
1685589900000|2023-06-01 03:25:00|9112.6|9100.6|9113.7|9101.7|9113.7|9101.7|9111.6|9099.6|0
1685590200000|2023-06-01 03:30:00|9115.8|9103.8|9114.8|9102.8|9115.8|9103.8|9111.6|9099.6|0
1685590500000|2023-06-01 03:35:00|9115.8|9103.8|9115.8|9103.8|9115.8|9103.8|9113.7|9101.7|0
1685591100000|2023-06-01 03:45:00|9115.7|9103.7|9113.6|9101.6|9115.7|9103.7|9113.5|9101.5|0
1685591400000|2023-06-01 03:50:00|9114.6|9102.6|9115.7|9103.7|9115.7|9103.7|9113.6|9101.6|0
1685591700000|2023-06-01 03:55:00|9115.8|9103.8|9117.8|9105.8|9117.9|9105.9|9115.7|9103.7|0
1685592000000|2023-06-01 04:00:00|9117.9|9105.9|9115.7|9103.7|9117.9|9105.9|9115.7|9103.7|0
1685592300000|2023-06-01 04:05:00|9115.8|9103.8|9117.9|9105.9|9120|9108|9115.8|9103.8|0
1685592600000|2023-06-01 04:10:00|9120|9108|9117.4|9105.4|9120|9108|9117.4|9105.4|0
1685592900000|2023-06-01 04:15:00|9119.5|9107.5|9119.6|9107.6|9121.7|9109.7|9119.5|9107.5|0
1685593200000|2023-06-01 04:20:00|9118.5|9106.5|9119.6|9107.6|9119.6|9107.6|9117.4|9105.4|0
1685593500000|2023-06-01 04:25:00|9119.5|9107.5|9119.5|9107.5|9121.6|9109.6|9119.5|9107.5|0
1685593800000|2023-06-01 04:30:00|9119.6|9107.6|9119.5|9107.5|9121.7|9109.7|9119.5|9107.5|0
1685594100000|2023-06-01 04:35:00|9119.4|9107.4|9119.4|9107.4|9119.5|9107.5|9119.4|9107.4|0
1685594400000|2023-06-01 04:40:00|9117.3|9105.3|9117.3|9105.3|9119.4|9107.4|9117.3|9105.3|0
1685594700000|2023-06-01 04:45:00|9115.2|9103.2|9115.2|9103.2|9115.2|9103.2|9115.2|9103.2|0
1685595000000|2023-06-01 04:50:00|9116.3|9104.3|9115.2|9103.2|9117.3|9105.3|9115.2|9103.2|0
1685595600000|2023-06-01 05:00:00|9115.3|9103.3|9117.3|9105.3|9117.4|9105.4|9115.2|9103.2|0
1685595900000|2023-06-01 05:05:00|9117.4|9105.4|9119.5|9107.5|9119.5|9107.5|9117.4|9105.4|0
1685596200000|2023-06-01 05:10:00|9119.4|9107.4|9118.4|9106.4|9119.5|9107.5|9117.3|9105.3|0
1685596500000|2023-06-01 05:15:00|9119.4|9107.4|9117.3|9105.3|9119.5|9107.5|9117.3|9105.3|0
1685596800000|2023-06-01 05:20:00|9117.4|9105.4|9119.5|9107.5|9119.5|9107.5|9117.4|9105.4|0
1685597100000|2023-06-01 05:25:00|9119.4|9107.4|9123.6|9111.6|9123.6|9111.6|9119.4|9107.4|0
1685597400000|2023-06-01 05:30:00|9123.7|9111.7|9121.4|9109.4|9123.7|9111.7|9121.4|9109.4|0
1685597700000|2023-06-01 05:35:00|9119.3|9107.3|9121.5|9109.5|9121.5|9109.5|9119.3|9107.3|0
1685598000000|2023-06-01 05:40:00|9123.6|9111.6|9121.4|9109.4|9123.6|9111.6|9121.4|9109.4|0
1685598300000|2023-06-01 05:45:00|9121.5|9109.5|9119.4|9107.4|9123.5|9111.5|9119.3|9107.3|0
1685598600000|2023-06-01 05:50:00|9119.3|9107.3|9121.5|9109.5|9121.5|9109.5|9119.3|9107.3|0
1685598900000|2023-06-01 05:55:00|9121.4|9109.4|9121.4|9109.4|9121.5|9109.5|9119.3|9107.3|0
1685599200000|2023-06-01 06:00:00|9119.3|9107.3|9115.5|9110.5|9119.3|9111.5|9095.5|9090.5|149
1685599500000|2023-06-01 06:05:00|9112.5|9107.5|9115|9110|9118.5|9113.5|9111|9106|112
1685599800000|2023-06-01 06:10:00|9114.5|9109.5|9120|9115|9122|9117|9113|9108|61
1685600100000|2023-06-01 06:15:00|9120.5|9115.5|9119.5|9114.5|9121|9116|9118|9113|26
1685600400000|2023-06-01 06:20:00|9119|9114|9117|9112|9119|9114|9112.5|9107.5|16
1685600700000|2023-06-01 06:25:00|9117.5|9112.5|9123.5|9118.5|9124.5|9119.5|9115|9110|45
1685601000000|2023-06-01 06:30:00|9122|9117|9126|9121|9127|9122|9118|9113|59
1685601300000|2023-06-01 06:35:00|9127.5|9122.5|9122|9117|9127.5|9122.5|9121|9116|10
1685601600000|2023-06-01 06:40:00|9122.5|9117.5|9122.5|9117.5|9123.5|9118.5|9120|9115|10
1685601900000|2023-06-01 06:45:00|9123|9118|9123|9118|9123.5|9118.5|9121.5|9116.5|10
1685602200000|2023-06-01 06:50:00|9122.5|9117.5|9123.5|9118.5|9123.5|9118.5|9121|9116|19
1685602500000|2023-06-01 06:55:00|9123|9118|9125|9120|9130.5|9125.5|9123|9118|47
1685602800000|2023-06-01 07:00:00|9127.5|9122.5|9133.5|9128.5|9140|9135|9121|9116|841
1685603100000|2023-06-01 07:05:00|9134|9129|9137.5|9132.5|9149|9144|9134|9129|366
1685603400000|2023-06-01 07:10:00|9138|9133|9140.5|9135.5|9141.5|9136.5|9129.5|9124.5|330
1685603700000|2023-06-01 07:15:00|9141|9136|9130|9125|9143|9138|9129|9124|429
1685604000000|2023-06-01 07:20:00|9130.5|9125.5|9135.5|9130.5|9138.5|9133.5|9129.5|9124.5|236
1685604300000|2023-06-01 07:25:00|9135|9130|9142.5|9137.5|9145.5|9140.5|9132.5|9127.5|178
1685604600000|2023-06-01 07:30:00|9143|9138|9142.5|9137.5|9149|9144|9138.5|9133.5|215
1685604900000|2023-06-01 07:35:00|9142|9137|9150.5|9145.5|9159.5|9154.5|9141|9136|190
1685605200000|2023-06-01 07:40:00|9151|9146|9152|9147|9161|9156|9150|9145|78
1685605500000|2023-06-01 07:45:00|9151|9146|9144|9139|9155|9150|9142.5|9137.5|135
1685605800000|2023-06-01 07:50:00|9143.5|9138.5|9144.5|9139.5|9147.5|9142.5|9141.5|9136.5|79
1685606100000|2023-06-01 07:55:00|9144|9139|9149.5|9144.5|9150.5|9145.5|9143|9138|85
1685606400000|2023-06-01 08:00:00|9150|9145|9147|9142|9152|9147|9142.5|9137.5|71
1685606700000|2023-06-01 08:05:00|9147.5|9142.5|9151.5|9146.5|9155|9150|9143|9138|106
1685607000000|2023-06-01 08:10:00|9152|9147|9155|9150|9156|9151|9147|9142|88
1685607300000|2023-06-01 08:15:00|9156|9151|9156|9151|9158|9153|9150|9145|91
1685607600000|2023-06-01 08:20:00|9155|9150|9158.5|9153.5|9160|9155|9154|9149|63
1685607900000|2023-06-01 08:25:00|9159|9154|9162.5|9157.5|9162.5|9157.5|9158.5|9153.5|41
1685608200000|2023-06-01 08:30:00|9163|9158|9173.5|9168.5|9174|9169|9162|9157|84
1685608500000|2023-06-01 08:35:00|9174|9169|9172.5|9167.5|9177|9172|9170|9165|136
1685608800000|2023-06-01 08:40:00|9172|9167|9172|9167|9173|9168|9169|9164|54
1685609100000|2023-06-01 08:45:00|9172.5|9167.5|9175.5|9170.5|9176|9171|9172|9167|135
1685609400000|2023-06-01 08:50:00|9176|9171|9181.5|9176.5|9183|9178|9175|9170|110
1685609700000|2023-06-01 08:55:00|9182|9177|9177.5|9172.5|9183.5|9178.5|9177.5|9172.5|82
1685610000000|2023-06-01 09:00:00|9178|9173|9175.5|9170.5|9179|9174|9172|9167|133
1685610300000|2023-06-01 09:05:00|9175|9170|9173|9168|9178|9173|9170|9165|90
1685610600000|2023-06-01 09:10:00|9172|9167|9163|9158|9173.5|9168.5|9163|9158|95
1685610900000|2023-06-01 09:15:00|9162.5|9157.5|9165|9160|9165|9160|9162|9157|81
1685611200000|2023-06-01 09:20:00|9164|9159|9170|9165|9172|9167|9163.5|9158.5|97
1685611500000|2023-06-01 09:25:00|9171|9166|9175|9170|9178|9173|9170|9165|121
1685611800000|2023-06-01 09:30:00|9175.5|9170.5|9175|9170|9178|9173|9171|9166|121
1685612100000|2023-06-01 09:35:00|9174.5|9169.5|9165|9160|9175|9170|9165|9160|64
1685612400000|2023-06-01 09:40:00|9166|9161|9171|9166|9172|9167|9163|9158|72
1685612700000|2023-06-01 09:45:00|9170|9165|9164|9159|9173|9168|9163.5|9158.5|104
1685613000000|2023-06-01 09:50:00|9164.5|9159.5|9174|9169|9175|9170|9163.5|9158.5|77
1685613300000|2023-06-01 09:55:00|9173|9168|9177|9172|9177.5|9172.5|9172|9167|83
1685613600000|2023-06-01 10:00:00|9176|9171|9172|9167|9179|9174|9171|9166|52
1685613900000|2023-06-01 10:05:00|9172.5|9167.5|9178.5|9173.5|9178.5|9173.5|9171|9166|33
1685614200000|2023-06-01 10:10:00|9179|9174|9184|9179|9184|9179|9178|9173|49
1685614500000|2023-06-01 10:15:00|9182|9177|9181|9176|9184|9179|9180.5|9175.5|66
1685614800000|2023-06-01 10:20:00|9181.5|9176.5|9180|9175|9181.5|9176.5|9177.5|9172.5|49
1685615100000|2023-06-01 10:25:00|9179.5|9174.5|9178|9173|9181|9176|9178|9173|38
1685615400000|2023-06-01 10:30:00|9178.5|9173.5|9177|9172|9183|9178|9176.5|9171.5|67
1685615700000|2023-06-01 10:35:00|9176.5|9171.5|9168.5|9163.5|9177|9172|9167.5|9162.5|53
1685616000000|2023-06-01 10:40:00|9168|9163|9166|9161|9170|9165|9163|9158|68
1685616300000|2023-06-01 10:45:00|9166.5|9161.5|9167.5|9162.5|9171.5|9166.5|9166|9161|43
1685616600000|2023-06-01 10:50:00|9168|9163|9168|9163|9170.5|9165.5|9166|9161|34
1685616900000|2023-06-01 10:55:00|9167.5|9162.5|9156|9151|9167.5|9162.5|9156|9151|71
1685617200000|2023-06-01 11:00:00|9156.5|9151.5|9159|9154|9159.5|9154.5|9155.5|9150.5|20
1685617500000|2023-06-01 11:05:00|9160|9155|9151.5|9146.5|9161|9156|9150|9145|51
1685617800000|2023-06-01 11:10:00|9151|9146|9159|9154|9160|9155|9150.5|9145.5|51
1685618100000|2023-06-01 11:15:00|9158|9153|9157.5|9152.5|9159|9154|9156.5|9151.5|44
1685618400000|2023-06-01 11:20:00|9157|9152|9157|9152|9159|9154|9156|9151|34
1685618700000|2023-06-01 11:25:00|9158|9153|9154|9149|9158.5|9153.5|9154|9149|38
1685619000000|2023-06-01 11:30:00|9154.5|9149.5|9152.5|9147.5|9155|9150|9152|9147|45
1685619300000|2023-06-01 11:35:00|9153|9148|9149|9144|9153|9148|9149|9144|47
1685619600000|2023-06-01 11:40:00|9148.7|9143.7|9151.2|9146.2|9153.7|9148.7|9148.7|9143.7|40
1685619900000|2023-06-01 11:45:00|9150.7|9145.7|9150.2|9145.2|9152.2|9147.2|9146.7|9141.7|42
1685620200000|2023-06-01 11:50:00|9149.7|9144.7|9155.7|9150.7|9156.7|9151.7|9149.2|9144.2|47
1685620500000|2023-06-01 11:55:00|9156.2|9151.2|9148.2|9143.2|9156.2|9151.2|9145.7|9140.7|32
1685620800000|2023-06-01 12:00:00|9147.7|9142.7|9154.2|9149.2|9156.7|9151.7|9147.2|9142.2|52
1685621100000|2023-06-01 12:05:00|9153.7|9148.7|9142.7|9137.7|9154.7|9149.7|9142.7|9137.7|58
1685621400000|2023-06-01 12:10:00|9141.7|9136.7|9143.2|9138.2|9145.7|9140.7|9141.2|9136.2|77
1685621700000|2023-06-01 12:15:00|9143.7|9138.7|9141.7|9136.7|9146.2|9141.2|9141.2|9136.2|85
1685622000000|2023-06-01 12:20:00|9141.2|9136.2|9139.2|9134.2|9143.2|9138.2|9136.7|9131.7|76
1685622300000|2023-06-01 12:25:00|9138.7|9133.7|9135.2|9130.2|9143.7|9138.7|9135.2|9130.2|56
1685622600000|2023-06-01 12:30:00|9134.2|9129.2|9130.2|9125.2|9142.2|9137.2|9130.2|9125.2|87
1685622900000|2023-06-01 12:35:00|9129.7|9124.7|9121.7|9116.7|9130.2|9125.2|9120.2|9115.2|59
1685623200000|2023-06-01 12:40:00|9120.7|9115.7|9120.2|9115.2|9121.2|9116.2|9114.2|9109.2|67
1685623500000|2023-06-01 12:45:00|9120.7|9115.7|9120.2|9115.2|9126.2|9121.2|9118.2|9113.2|115
1685623800000|2023-06-01 12:50:00|9119.7|9114.7|9115.2|9110.2|9121.7|9116.7|9112.7|9107.7|70
1685624100000|2023-06-01 12:55:00|9114.7|9109.7|9112.7|9107.7|9118.2|9113.2|9111.2|9106.2|65
1685624400000|2023-06-01 13:00:00|9111.7|9106.7|9110.2|9105.2|9113.7|9108.7|9109.7|9104.7|50
1685624700000|2023-06-01 13:05:00|9109.7|9104.7|9118.2|9113.2|9119.7|9114.7|9107.2|9102.2|72
1685625000000|2023-06-01 13:10:00|9117.7|9112.7|9126.7|9121.7|9127.2|9122.2|9117.7|9112.7|39
1685625300000|2023-06-01 13:15:00|9126.2|9121.2|9127.7|9122.7|9128.7|9123.7|9124.7|9119.7|34
1685625600000|2023-06-01 13:20:00|9127.2|9122.2|9126.7|9121.7|9129.7|9124.7|9123.7|9118.7|45
1685625900000|2023-06-01 13:25:00|9126.2|9121.2|9133.2|9128.2|9134.7|9129.7|9125.2|9120.2|83
1685626200000|2023-06-01 13:30:00|9132.7|9127.7|9127.7|9122.7|9134.2|9129.2|9121.7|9116.7|153
1685626500000|2023-06-01 13:35:00|9128.2|9123.2|9135.7|9130.7|9144.7|9139.7|9128.2|9123.2|128
1685626800000|2023-06-01 13:40:00|9136.2|9131.2|9125.7|9120.7|9136.7|9131.7|9121.7|9116.7|69
1685627100000|2023-06-01 13:45:00|9124.2|9119.2|9118.7|9113.7|9132.2|9127.2|9117.7|9112.7|77
1685627400000|2023-06-01 13:50:00|9119.2|9114.2|9119.2|9114.2|9122.7|9117.7|9114.7|9109.7|87
1685627700000|2023-06-01 13:55:00|9119.7|9114.7|9108.2|9103.2|9120.7|9115.7|9108.2|9103.2|82
1685628000000|2023-06-01 14:00:00|9112.2|9107.2|9122.7|9117.7|9124.7|9119.7|9109.2|9104.2|189
1685628300000|2023-06-01 14:05:00|9122.2|9117.2|9126.7|9121.7|9129.7|9124.7|9121.7|9116.7|79
1685628600000|2023-06-01 14:10:00|9126.9|9121.9|9136.4|9131.4|9136.9|9131.9|9126.4|9121.4|103
1685628900000|2023-06-01 14:15:00|9135.9|9130.9|9135.4|9130.4|9141.4|9136.4|9131.4|9126.4|135
1685629200000|2023-06-01 14:20:00|9134.9|9129.9|9132.9|9127.9|9139.9|9134.9|9128.9|9123.9|104
1685629500000|2023-06-01 14:25:00|9131.9|9126.9|9137.9|9132.9|9143.9|9138.9|9129.9|9124.9|138
1685629800000|2023-06-01 14:30:00|9138.4|9133.4|9141.9|9136.9|9142.9|9137.9|9135.4|9130.4|96
1685630100000|2023-06-01 14:35:00|9142.4|9137.4|9141.9|9136.9|9144.9|9139.9|9136.9|9131.9|281
1685630400000|2023-06-01 14:40:00|9142.9|9137.9|9151.9|9146.9|9152.9|9147.9|9142.4|9137.4|278
1685630700000|2023-06-01 14:45:00|9152.4|9147.4|9159.9|9154.9|9161.9|9156.9|9152.4|9147.4|209
1685631000000|2023-06-01 14:50:00|9160.9|9155.9|9165.9|9160.9|9165.9|9160.9|9158.9|9153.9|140
1685631300000|2023-06-01 14:55:00|9166.4|9161.4|9171.9|9166.9|9171.9|9166.9|9165.9|9160.9|199
1685631600000|2023-06-01 15:00:00|9171.4|9166.4|9165.9|9160.9|9172.9|9167.9|9165.9|9160.9|146
1685631900000|2023-06-01 15:05:00|9166.9|9161.9|9165.9|9160.9|9171.9|9166.9|9165.9|9160.9|197
1685632200000|2023-06-01 15:10:00|9166.9|9161.9|9169.9|9164.9|9173.9|9168.9|9165.9|9160.9|209
1685632500000|2023-06-01 15:15:00|9170.4|9165.4|9172.9|9167.9|9176.9|9171.9|9170.4|9165.4|195
1685632800000|2023-06-01 15:20:00|9171.9|9166.9|9174.4|9169.4|9176.9|9171.9|9171.9|9166.9|219
1685633100000|2023-06-01 15:25:00|9174.9|9169.9|9176.9|9171.9|9177.9|9172.9|9172.9|9167.9|310
1685633400000|2023-06-01 15:30:00|9177.4|9171.4|9171.4|9165.4|9180.4|9174.4|9171.4|9165.4|452
1685633700000|2023-06-01 15:35:00|9173.4|9166.4|9177.4|9170.4|9178.4|9171.4|9172.4|9166.4|129
1685634000000|2023-06-01 15:40:00|9178.4|9171.4|9173.4|9167.4|9180.4|9173.4|9173.4|9167.4|75
1685634300000|2023-06-01 15:45:00|9172.4|9166.4|9176.4|9169.4|9177.4|9171.4|9172.4|9166.4|28
1685634600000|2023-06-01 15:50:00|9175.4|9168.4|9174.4|9168.4|9177.4|9170.4|9174.4|9168.4|30
1685634900000|2023-06-01 15:55:00|9173.4|9167.4|9174.4|9168.4|9176.4|9169.4|9172.4|9166.4|16
1685635200000|2023-06-01 16:00:00|9175.4|9169.4|9177.4|9170.4|9178.4|9171.4|9175.4|9169.4|26
1685635500000|2023-06-01 16:05:00|9176.4|9169.4|9176.4|9170.4|9178.4|9171.4|9175.4|9169.4|3
1685635800000|2023-06-01 16:10:00|9177.4|9171.4|9176.4|9170.4|9178.4|9171.4|9176.4|9169.4|8
1685636100000|2023-06-01 16:15:00|9177.4|9171.4|9179.4|9172.4|9179.4|9172.4|9175.4|9169.4|29
1685636400000|2023-06-01 16:20:00|9178.4|9173.4|9182.4|9176.4|9183.4|9177.4|9178.4|9173.4|21
1685636700000|2023-06-01 16:25:00|9183.4|9177.4|9184.4|9178.4|9184.4|9178.4|9182.4|9176.4|21
1685637000000|2023-06-01 16:30:00|9185.4|9179.4|9183.4|9176.4|9185.4|9179.4|9182.4|9176.4|6
1685637300000|2023-06-01 16:35:00|9182.4|9177.4|9184.4|9178.4|9185.4|9178.4|9182.4|9176.4|7
1685637600000|2023-06-01 16:40:00|9183.4|9177.4|9183.4|9176.4|9184.4|9178.4|9183.4|9176.4|2
1685637900000|2023-06-01 16:45:00|9182.4|9175.4|9182.4|9175.4|9182.4|9176.4|9179.4|9172.4|5
1685638200000|2023-06-01 16:50:00|9183.4|9176.4|9185.4|9178.4|9185.4|9179.4|9183.4|9176.4|17
1685638500000|2023-06-01 16:55:00|9186.4|9179.4|9186.4|9179.4|9186.4|9180.4|9184.4|9177.4|18
1685638800000|2023-06-01 17:00:00|9185.4|9180.4|9184.4|9177.4|9186.4|9180.4|9183.4|9176.4|12
1685639100000|2023-06-01 17:05:00|9183.4|9176.4|9182.4|9175.4|9186.4|9180.4|9182.4|9175.4|4
1685639400000|2023-06-01 17:10:00|9181.4|9176.4|9185.4|9178.4|9185.4|9178.4|9181.4|9175.4|6
1685639700000|2023-06-01 17:15:00|9184.4|9177.4|9184.4|9177.4|9185.4|9178.4|9182.4|9175.4|1
1685640000000|2023-06-01 17:20:00|9185.4|9178.4|9183.4|9176.4|9188.4|9182.4|9181.4|9173.4|12
1685640300000|2023-06-01 17:25:00|9182.4|9175.4|9183.4|9176.4|9184.4|9177.4|9179.4|9172.4|7
1685640600000|2023-06-01 17:30:00|9184.4|9177.4|9184.4|9177.4|9185.4|9178.4|9181.4|9174.4|6
1685640900000|2023-06-01 17:35:00|9185.4|9178.4|9182.4|9176.4|9185.4|9179.4|9182.4|9176.4|1
1685641200000|2023-06-01 17:40:00|9183.4|9175.4|9184.4|9177.4|9184.4|9177.4|9181.4|9175.4|13
1685641500000|2023-06-01 17:45:00|9185.4|9178.4|9186.4|9179.4|9186.4|9179.4|9183.4|9176.4|2
1685641800000|2023-06-01 17:50:00|9188.4|9180.4|9188.4|9181.4|9188.4|9181.4|9186.4|9179.4|5
1685642100000|2023-06-01 17:55:00|9187.4|9182.4|9191.9|9179.9|9191.9|9183.9|9187.4|9179.9|23
1685642400000|2023-06-01 18:00:00|9191.8|9179.8|9192.2|9180.2|9192.2|9180.2|9189.8|9177.8|0
1685642700000|2023-06-01 18:05:00|9190.1|9178.1|9192.5|9180.5|9192.6|9180.6|9190.1|9178.1|0
1685643000000|2023-06-01 18:10:00|9191.4|9179.4|9190.6|9178.6|9192.7|9180.7|9190.4|9178.4|0
1685643300000|2023-06-01 18:15:00|9192.7|9180.7|9190.5|9178.5|9192.8|9180.8|9190.4|9178.4|0
1685643600000|2023-06-01 18:20:00|9190.6|9178.6|9192.7|9180.7|9192.7|9180.7|9190.5|9178.5|0
1685643900000|2023-06-01 18:25:00|9192.6|9180.6|9192.7|9180.7|9192.7|9180.7|9190.5|9178.5|0
1685644200000|2023-06-01 18:30:00|9192.6|9180.6|9190.5|9178.5|9192.6|9180.6|9190.5|9178.5|0
1685644500000|2023-06-01 18:35:00|9192.6|9180.6|9190.5|9178.5|9192.7|9180.7|9188.3|9176.3|0
1685644800000|2023-06-01 18:40:00|9190.4|9178.4|9190.5|9178.5|9192.7|9180.7|9190.4|9178.4|0
1685645100000|2023-06-01 18:45:00|9190.6|9178.6|9190.6|9178.6|9190.6|9178.6|9190.5|9178.5|0
1685645400000|2023-06-01 18:50:00|9190.7|9178.7|9192.8|9180.8|9195|9183|9190.6|9178.6|0
1685645700000|2023-06-01 18:55:00|9192.9|9180.9|9195|9183|9195|9183|9192.8|9180.8|0
1685646000000|2023-06-01 19:00:00|9195.1|9183.1|9199.5|9187.5|9199.5|9187.5|9195|9183|0
1685646300000|2023-06-01 19:05:00|9199.6|9187.6|9199.5|9187.5|9199.6|9187.6|9197.4|9185.4|0
1685646600000|2023-06-01 19:10:00|9197.4|9185.4|9199.6|9187.6|9201.7|9189.7|9197.3|9185.3|0
1685646900000|2023-06-01 19:15:00|9201.7|9189.7|9197.4|9185.4|9201.7|9189.7|9197.3|9185.3|0
1685647200000|2023-06-01 19:20:00|9197.3|9185.3|9192.9|9180.9|9197.4|9185.4|9192.9|9180.9|0
1685647500000|2023-06-01 19:25:00|9193|9181|9190.4|9178.4|9195.1|9183.1|9190.3|9178.3|0
1685647800000|2023-06-01 19:30:00|9190.5|9178.5|9183.8|9171.8|9192.5|9180.5|9183.7|9171.7|0
1685648100000|2023-06-01 19:35:00|9183.7|9171.7|9179.4|9167.4|9183.8|9171.8|9179.3|9167.3|0
1685648400000|2023-06-01 19:40:00|9179.3|9167.3|9181.6|9169.6|9181.7|9169.7|9179.3|9167.3|0
1685648700000|2023-06-01 19:45:00|9179.5|9167.5|9188.2|9176.2|9188.2|9176.2|9179.5|9167.5|0
1685649000000|2023-06-01 19:50:00|9188.1|9176.1|9185.9|9173.9|9188.1|9176.1|9181.6|9169.6|0
1685649300000|2023-06-01 19:55:00|9186|9174|9186.2|9174.2|9188.1|9176.1|9183.8|9171.8|0
1685649600000|2023-06-01 20:00:00|9187.2|9175.2|9190|9178|9190|9178|9182.9|9170.9|0
1685649900000|2023-06-01 20:05:00|9190.1|9178.1|9192.6|9180.6|9192.6|9180.6|9189|9177|0
1685650200000|2023-06-01 20:10:00|9193|9181|9193.4|9181.4|9195.6|9183.6|9192.2|9180.2|0
1685650500000|2023-06-01 20:15:00|9192.8|9180.8|9190.2|9178.2|9193.4|9181.4|9188|9176|0
1685650800000|2023-06-01 20:20:00|9190.4|9178.4|9191.7|9179.7|9193.4|9181.4|9190.2|9178.2|0
1685651100000|2023-06-01 20:25:00|9192.3|9180.3|9191.3|9179.3|9192.3|9180.3|9190.6|9178.6|0
1685651400000|2023-06-01 20:30:00|9190.8|9178.8|9192.3|9180.3|9192.8|9180.8|9190.6|9178.6|0
1685651700000|2023-06-01 20:35:00|9191.7|9179.7|9191.7|9179.7|9192.8|9180.8|9191.7|9179.7|0
1685652000000|2023-06-01 20:40:00|9191.9|9179.9|9193.9|9181.9|9194.5|9182.5|9191.9|9179.9|0
1685652300000|2023-06-01 20:45:00|9193.8|9181.8|9192.8|9180.8|9194.5|9182.5|9192.8|9180.8|0
1685652600000|2023-06-01 20:50:00|9193.9|9181.9|9193.8|9181.8|9194.9|9182.9|9193.4|9181.4|0
1685652900000|2023-06-01 20:55:00|9193.9|9181.9|9193.8|9181.8|9194.5|9182.5|9193.6|9181.6|0
1685653200000|2023-06-01 21:00:00|9193.6|9181.6|9193.8|9181.8|9195.1|9183.1|9193.4|9181.4|0
1685653500000|2023-06-01 21:05:00|9193.2|9181.2|9194.9|9182.9|9194.9|9182.9|9193.2|9181.2|0
1685653800000|2023-06-01 21:10:00|9195.1|9183.1|9198.6|9186.6|9198.8|9186.8|9194.9|9182.9|0
1685654100000|2023-06-01 21:15:00|9198.1|9186.1|9197.5|9185.5|9198.6|9186.6|9197.5|9185.5|0
1685654400000|2023-06-01 21:20:00|9197.3|9185.3|9198.1|9186.1|9199.4|9187.4|9197.1|9185.1|0
1685654700000|2023-06-01 21:25:00|9198.6|9186.6|9197.3|9185.3|9199.6|9187.6|9197.1|9185.1|0
1685655000000|2023-06-01 21:30:00|9197.1|9185.1|9196.2|9184.2|9198.1|9186.1|9195.6|9183.6|0
1685655300000|2023-06-01 21:35:00|9196|9184|9197.1|9185.1|9197.1|9185.1|9196|9184|0
1685655600000|2023-06-01 21:40:00|9197|9185|9196|9184|9197.1|9185.1|9195.8|9183.8|0
1685655900000|2023-06-01 21:45:00|9196.2|9184.2|9196|9184|9196.2|9184.2|9196|9184|0
1685656200000|2023-06-01 21:50:00|9196.2|9184.2|9195.8|9183.8|9196.2|9184.2|9195.6|9183.6|0
1685656500000|2023-06-01 21:55:00|9196.2|9184.2|9195.1|9183.1|9196.2|9184.2|9195.1|9183.1|0
1685656800000|2023-06-01 22:00:00|9193.2|9181.2|9194.9|9182.9|9195.6|9183.6|9192.3|9180.3|0
1685657100000|2023-06-01 22:05:00|9194.5|9182.5|9194.7|9182.7|9195.6|9183.6|9194.5|9182.5|0
1685657400000|2023-06-01 22:10:00|9194.5|9182.5|9193.4|9181.4|9194.9|9182.9|9193.4|9181.4|0
1685657700000|2023-06-01 22:15:00|9193.6|9181.6|9193.4|9181.4|9193.8|9181.8|9192.8|9180.8|0
1685658000000|2023-06-01 22:20:00|9193.6|9181.6|9193.2|9181.2|9193.6|9181.6|9192.8|9180.8|0
1685658300000|2023-06-01 22:25:00|9193.4|9181.4|9192.8|9180.8|9193.4|9181.4|9192.3|9180.3|0
1685658600000|2023-06-01 22:30:00|9192.5|9180.5|9192.8|9180.8|9193.2|9181.2|9191.7|9179.7|0
1685658900000|2023-06-01 22:35:00|9192.5|9180.5|9192.8|9180.8|9192.8|9180.8|9192.3|9180.3|0
1685659200000|2023-06-01 22:40:00|9193.2|9181.2|9193.4|9181.4|9193.6|9181.6|9191.9|9179.9|0
1685659500000|2023-06-01 22:45:00|9192.8|9180.8|9192.8|9180.8|9193.4|9181.4|9192.3|9180.3|0
1685659800000|2023-06-01 22:50:00|9193.4|9181.4|9193.8|9181.8|9193.8|9181.8|9192.3|9180.3|0
1685660100000|2023-06-01 22:55:00|9193.9|9181.9|9194.9|9182.9|9194.9|9182.9|9193.8|9181.8|0
1685660400000|2023-06-01 23:00:00|9194.5|9182.5|9192.8|9180.8|9194.5|9182.5|9192.8|9180.8|0
1685660700000|2023-06-01 23:05:00|9193.2|9181.2|9192.8|9180.8|9193.4|9181.4|9192.8|9180.8|0
1685661000000|2023-06-01 23:10:00|9193.2|9181.2|9192.8|9180.8|9193.4|9181.4|9191.3|9179.3|0
1685661300000|2023-06-01 23:15:00|9193.4|9181.4|9193.4|9181.4|9193.8|9181.8|9192.3|9180.3|0
1685661600000|2023-06-01 23:20:00|9193.6|9181.6|9193.4|9181.4|9193.8|9181.8|9192.8|9180.8|0
1685661900000|2023-06-01 23:25:00|9193.2|9181.2|9192.3|9180.3|9193.2|9181.2|9192.3|9180.3|0
1685662200000|2023-06-01 23:30:00|9192.5|9180.5|9192.8|9180.8|9192.8|9180.8|9192.3|9180.3|0
1685662500000|2023-06-01 23:35:00|9192.5|9180.5|9192.3|9180.3|9192.8|9180.8|9192.3|9180.3|0
1685662800000|2023-06-01 23:40:00|9192.8|9180.8|9192.8|9180.8|9193.4|9181.4|9192.3|9180.3|0
1685663100000|2023-06-01 23:45:00|9192.7|9180.7|9190.2|9178.2|9192.7|9180.7|9190.2|9178.2|0
1685663400000|2023-06-01 23:50:00|9190.4|9178.4|9190.2|9178.2|9191.3|9179.3|9189.1|9177.1|0
1685663700000|2023-06-01 23:55:00|9189.8|9177.8|9190.2|9178.2|9190.6|9178.6|9189.5|9177.5|0
1685664000000|2023-06-02 00:00:00|9189.5|9177.5|9189.1|9177.1|9190.6|9178.6|9188.5|9176.5|0
1685664300000|2023-06-02 00:05:00|9189.5|9177.5|9190.2|9178.2|9191.3|9179.3|9189.1|9177.1|0
1685664600000|2023-06-02 00:10:00|9190.6|9178.6|9188.1|9176.1|9191.3|9179.3|9188|9176|0
1685664900000|2023-06-02 00:15:00|9186|9174|9194.8|9182.8|9196.9|9184.9|9186|9174|0
1685665200000|2023-06-02 00:20:00|9196.9|9184.9|9194.8|9182.8|9196.9|9184.9|9194.8|9182.8|0
1685665500000|2023-06-02 00:25:00|9196.9|9184.9|9194.8|9182.8|9196.9|9184.9|9194.8|9182.8|0
1685665800000|2023-06-02 00:30:00|9192.7|9180.7|9192.7|9180.7|9194.8|9182.8|9192.6|9180.6|0
1685666100000|2023-06-02 00:35:00|9194.8|9182.8|9192.6|9180.6|9194.8|9182.8|9192.6|9180.6|0
1685666400000|2023-06-02 00:40:00|9192.7|9180.7|9192.7|9180.7|9192.7|9180.7|9192.6|9180.6|0
1685666700000|2023-06-02 00:45:00|9194.8|9182.8|9192.6|9180.6|9194.8|9182.8|9192.6|9180.6|0
1685667000000|2023-06-02 00:50:00|9192.7|9180.7|9192.7|9180.7|9192.7|9180.7|9192.7|9180.7|0
1685667300000|2023-06-02 00:55:00|9192.6|9180.6|9190.6|9178.6|9192.7|9180.7|9190.6|9178.6|0
1685667600000|2023-06-02 01:00:00|9190.5|9178.5|9188.5|9176.5|9190.6|9178.6|9188.4|9176.4|0
1685668800000|2023-06-02 01:20:00|9188.6|9176.6|9190.6|9178.6|9190.6|9178.6|9188.6|9176.6|0
1685669400000|2023-06-02 01:30:00|9188.5|9176.5|9188.5|9176.5|9190.6|9178.6|9188.5|9176.5|0
1685669700000|2023-06-02 01:35:00|9190.6|9178.6|9190.7|9178.7|9190.7|9178.7|9188.5|9176.5|0
1685670000000|2023-06-02 01:40:00|9190.6|9178.6|9190.6|9178.6|9190.7|9178.7|9190.6|9178.6|0
1685670300000|2023-06-02 01:45:00|9192.7|9180.7|9194.9|9182.9|9194.9|9182.9|9192.7|9180.7|0
1685670600000|2023-06-02 01:50:00|9194.8|9182.8|9196.9|9184.9|9197|9185|9194.8|9182.8|0
1685670900000|2023-06-02 01:55:00|9199|9187|9199|9187|9199|9187|9196.9|9184.9|0
1685671200000|2023-06-02 02:00:00|9196.9|9184.9|9198.9|9186.9|9198.9|9186.9|9196.8|9184.8|0
1685671500000|2023-06-02 02:05:00|9199|9187|9199|9187|9199|9187|9196.8|9184.8|0
1685672100000|2023-06-02 02:15:00|9201.1|9189.1|9201.1|9189.1|9201.1|9189.1|9199|9187|0
1685672400000|2023-06-02 02:20:00|9201.2|9189.2|9201.1|9189.1|9201.2|9189.2|9201.1|9189.1|0
1685672700000|2023-06-02 02:25:00|9199.1|9187.1|9201.2|9189.2|9201.2|9189.2|9199|9187|0
1685673000000|2023-06-02 02:30:00|9201.1|9189.1|9201.2|9189.2|9201.2|9189.2|9199|9187|0
1685673300000|2023-06-02 02:35:00|9201.1|9189.1|9201.1|9189.1|9201.2|9189.2|9201.1|9189.1|0
1685673600000|2023-06-02 02:40:00|9203.2|9191.2|9203.2|9191.2|9203.2|9191.2|9203.2|9191.2|0
1685673900000|2023-06-02 02:45:00|9203.1|9191.1|9201.1|9189.1|9203.1|9191.1|9201|9189|0
1685674200000|2023-06-02 02:50:00|9201|9189|9201.1|9189.1|9203.2|9191.2|9201|9189|0
1685674500000|2023-06-02 02:55:00|9203.1|9191.1|9203.2|9191.2|9203.2|9191.2|9203.1|9191.1|0
1685674800000|2023-06-02 03:00:00|9203.1|9191.1|9203.2|9191.2|9203.2|9191.2|9201.1|9189.1|0
1685675100000|2023-06-02 03:05:00|9201.1|9189.1|9201.1|9189.1|9203.2|9191.2|9201.1|9189.1|0
1685675700000|2023-06-02 03:15:00|9203.2|9191.2|9202.2|9190.2|9203.2|9191.2|9202.1|9190.1|0
1685676000000|2023-06-02 03:20:00|9201.1|9189.1|9201.2|9189.2|9201.2|9189.2|9201.1|9189.1|0
1685676300000|2023-06-02 03:25:00|9201.1|9189.1|9203.3|9191.3|9203.3|9191.3|9201.1|9189.1|0
1685676600000|2023-06-02 03:30:00|9205.4|9193.4|9209.3|9197.3|9211.7|9199.7|9205.4|9193.4|0
1685676900000|2023-06-02 03:35:00|9211.4|9199.4|9207|9195|9211.4|9199.4|9205|9193|0
1685677200000|2023-06-02 03:40:00|9209.1|9197.1|9211.2|9199.2|9211.2|9199.2|9209.1|9197.1|0
1685677500000|2023-06-02 03:45:00|9213.3|9201.3|9213.3|9201.3|9213.3|9201.3|9213.2|9201.2|0
1685677800000|2023-06-02 03:50:00|9214.3|9202.3|9215.4|9203.4|9215.4|9203.4|9213.3|9201.3|0
1685678100000|2023-06-02 03:55:00|9214.4|9202.4|9213.3|9201.3|9214.4|9202.4|9213.3|9201.3|0
1685678400000|2023-06-02 04:00:00|9211.2|9199.2|9213.3|9201.3|9213.3|9201.3|9211.2|9199.2|0
1685679300000|2023-06-02 04:15:00|9215.4|9203.4|9215.5|9203.5|9215.5|9203.5|9215.4|9203.4|0
1685679600000|2023-06-02 04:20:00|9215.4|9203.4|9213.4|9201.4|9215.5|9203.5|9213.4|9201.4|0
1685679900000|2023-06-02 04:25:00|9213.3|9201.3|9215.5|9203.5|9215.5|9203.5|9213.3|9201.3|0
1685680500000|2023-06-02 04:35:00|9217.6|9205.6|9217.5|9205.5|9217.6|9205.6|9215.5|9203.5|0
1685680800000|2023-06-02 04:40:00|9215.5|9203.5|9217.5|9205.5|9217.5|9205.5|9215.4|9203.4|0
1685681100000|2023-06-02 04:45:00|9215.4|9203.4|9215.4|9203.4|9215.4|9203.4|9215.4|9203.4|0
1685682000000|2023-06-02 05:00:00|9217.5|9205.5|9217.5|9205.5|9217.6|9205.6|9215.4|9203.4|0
1685682300000|2023-06-02 05:05:00|9216.5|9204.5|9215.4|9203.4|9216.5|9204.5|9215.4|9203.4|0
1685682600000|2023-06-02 05:10:00|9215.5|9203.5|9217.6|9205.6|9217.6|9205.6|9215.4|9203.4|0
1685682900000|2023-06-02 05:15:00|9217.5|9205.5|9217.6|9205.6|9217.6|9205.6|9217.5|9205.5|0
1685683200000|2023-06-02 05:20:00|9219.7|9207.7|9217.6|9205.6|9219.7|9207.7|9217.6|9205.6|0
1685683500000|2023-06-02 05:25:00|9217.5|9205.5|9217.5|9205.5|9217.6|9205.6|9217.5|9205.5|0
1685683800000|2023-06-02 05:30:00|9219.6|9207.6|9221.8|9209.8|9221.8|9209.8|9219.6|9207.6|0
1685684100000|2023-06-02 05:35:00|9220.7|9208.7|9221.8|9209.8|9221.8|9209.8|9219.7|9207.7|0
1685684400000|2023-06-02 05:40:00|9219.7|9207.7|9221.8|9209.8|9221.8|9209.8|9219.7|9207.7|0
1685684700000|2023-06-02 05:45:00|9219.7|9207.7|9221.8|9209.8|9221.8|9209.8|9219.7|9207.7|0
1685685000000|2023-06-02 05:50:00|9221.7|9209.7|9221.7|9209.7|9221.8|9209.8|9219.6|9207.6|0
1685685300000|2023-06-02 05:55:00|9221.8|9209.8|9221.8|9209.8|9221.8|9209.8|9219.6|9207.6|0
1685685600000|2023-06-02 06:00:00|9220.7|9208.7|9214.9|9209.9|9221.8|9212.9|9210.9|9205.9|57
1685685900000|2023-06-02 06:05:00|9214.4|9209.4|9217.9|9212.9|9218.9|9213.9|9214.4|9209.4|15
1685686200000|2023-06-02 06:10:00|9217.4|9212.4|9219.9|9214.9|9219.9|9214.9|9215.9|9210.9|15
1685686500000|2023-06-02 06:15:00|9218.4|9213.4|9219.9|9214.9|9219.9|9214.9|9218.4|9213.4|6
1685686800000|2023-06-02 06:20:00|9220.4|9215.4|9222.4|9217.4|9222.9|9217.9|9220.4|9215.4|14
1685687100000|2023-06-02 06:25:00|9222.9|9217.9|9223.9|9218.9|9224.4|9219.4|9222.9|9217.9|3
1685687400000|2023-06-02 06:30:00|9223.4|9218.4|9230.9|9225.9|9234.9|9229.9|9222.9|9217.9|31
1685687700000|2023-06-02 06:35:00|9230.4|9225.4|9229.4|9224.4|9230.4|9225.4|9228.4|9223.4|6
1685688000000|2023-06-02 06:40:00|9228.4|9223.4|9229.4|9224.4|9231.4|9226.4|9228.4|9223.4|6
1685688300000|2023-06-02 06:45:00|9228.4|9223.4|9229.9|9224.9|9229.9|9224.9|9225.9|9220.9|9
1685688600000|2023-06-02 06:50:00|9228.9|9223.9|9228.4|9223.4|9230.9|9225.9|9227.9|9222.9|9
1685688900000|2023-06-02 06:55:00|9229.9|9224.9|9222.9|9217.9|9231.9|9226.9|9222.9|9217.9|52
1685689200000|2023-06-02 07:00:00|9222.4|9217.4|9230.9|9225.9|9232.4|9227.4|9216.4|9211.4|633
1685689500000|2023-06-02 07:05:00|9230.4|9225.4|9225.9|9220.9|9234.9|9229.9|9219.4|9214.4|334
1685689800000|2023-06-02 07:10:00|9226.9|9221.9|9204.9|9199.9|9229.9|9224.9|9204.9|9199.9|229
1685690100000|2023-06-02 07:15:00|9206.9|9201.9|9220.4|9215.4|9220.4|9215.4|9205.4|9200.4|139
1685690400000|2023-06-02 07:20:00|9219.4|9214.4|9211.4|9206.4|9221.4|9216.4|9207.4|9202.4|88
1685690700000|2023-06-02 07:25:00|9210.9|9205.9|9214.9|9209.9|9215.9|9210.9|9205.9|9200.9|118
1685691000000|2023-06-02 07:30:00|9215.4|9210.4|9217.4|9212.4|9221.4|9216.4|9213.4|9208.4|85
1685691300000|2023-06-02 07:35:00|9217.9|9212.9|9226.4|9221.4|9234.9|9229.9|9216.9|9211.9|102
1685691600000|2023-06-02 07:40:00|9227.5|9222.5|9225.5|9220.5|9233.5|9228.5|9224|9219|67
1685691900000|2023-06-02 07:45:00|9225|9220|9230.5|9225.5|9231|9226|9221.5|9216.5|71
1685692200000|2023-06-02 07:50:00|9231|9226|9234.5|9229.5|9238|9233|9230|9225|50
1685692500000|2023-06-02 07:55:00|9234|9229|9242|9237|9242|9237|9234|9229|56
1685692800000|2023-06-02 08:00:00|9241.5|9236.5|9249.5|9244.5|9249.5|9244.5|9240.5|9235.5|93
1685693100000|2023-06-02 08:05:00|9249|9244|9240.5|9235.5|9250|9245|9240|9235|31
1685693400000|2023-06-02 08:10:00|9240|9235|9238|9233|9242|9237|9238|9233|52
1685693700000|2023-06-02 08:15:00|9239.5|9234.5|9241.5|9236.5|9246|9241|9239|9234|59
1685694000000|2023-06-02 08:20:00|9241|9236|9241|9236|9245|9240|9240.5|9235.5|46
1685694300000|2023-06-02 08:25:00|9240.5|9235.5|9236.5|9231.5|9245|9240|9236.5|9231.5|79
1685694600000|2023-06-02 08:30:00|9237|9232|9243|9238|9244|9239|9236.5|9231.5|30
1685694900000|2023-06-02 08:35:00|9242.5|9237.5|9242|9237|9243|9238|9239|9234|36
1685695200000|2023-06-02 08:40:00|9241.5|9236.5|9242|9237|9242|9237|9235|9230|34
1685695500000|2023-06-02 08:45:00|9241.5|9236.5|9233|9228|9241.5|9236.5|9233|9228|34
1685695800000|2023-06-02 08:50:00|9234|9229|9239.5|9234.5|9240|9235|9232.5|9227.5|28
1685696100000|2023-06-02 08:55:00|9240|9235|9242|9237|9243|9238|9238|9233|55
1685696400000|2023-06-02 09:00:00|9240|9235|9238|9233|9241.5|9236.5|9237|9232|111
1685696700000|2023-06-02 09:05:00|9237.5|9232.5|9238|9233|9241|9236|9235.5|9230.5|77
1685697000000|2023-06-02 09:10:00|9238.5|9233.5|9245|9240|9247|9242|9237.5|9232.5|186
1685697300000|2023-06-02 09:15:00|9245.5|9240.5|9258.5|9253.5|9260|9255|9245.5|9240.5|251
1685697600000|2023-06-02 09:20:00|9258|9253|9253.5|9248.5|9260|9255|9251.5|9246.5|151
1685697900000|2023-06-02 09:25:00|9253|9248|9253|9248|9254|9249|9247.5|9242.5|43
1685698200000|2023-06-02 09:30:00|9253.5|9248.5|9259|9254|9261|9256|9252|9247|90
1685698500000|2023-06-02 09:35:00|9258.5|9253.5|9255.5|9250.5|9260|9255|9252|9247|37
1685698800000|2023-06-02 09:40:00|9256|9251|9250|9245|9256|9251|9250|9245|25
1685699100000|2023-06-02 09:45:00|9250.5|9245.5|9249|9244|9252|9247|9249|9244|47
1685699400000|2023-06-02 09:50:00|9250|9245|9251|9246|9252.5|9247.5|9248.5|9243.5|37
1685699700000|2023-06-02 09:55:00|9250|9245|9248|9243|9252|9247|9246|9241|65
1685700000000|2023-06-02 10:00:00|9248.5|9243.5|9246|9241|9251|9246|9245|9240|72
1685700300000|2023-06-02 10:05:00|9246.5|9241.5|9252|9247|9255|9250|9246.5|9241.5|51
1685700600000|2023-06-02 10:10:00|9251.5|9246.5|9250|9245|9253|9248|9250|9245|51
1685700900000|2023-06-02 10:15:00|9249.5|9244.5|9257|9252|9258|9253|9249|9244|44
1685701200000|2023-06-02 10:20:00|9257.5|9252.5|9255|9250|9258|9253|9254|9249|38
1685701500000|2023-06-02 10:25:00|9255.5|9250.5|9256|9251|9257|9252|9254|9249|40
1685701800000|2023-06-02 10:30:00|9257|9252|9256.5|9251.5|9257|9252|9254|9249|52
1685702100000|2023-06-02 10:35:00|9256|9251|9253.5|9248.5|9259|9254|9253|9248|28
1685702400000|2023-06-02 10:40:00|9253|9248|9256|9251|9257|9252|9253|9248|45
1685702700000|2023-06-02 10:45:00|9254|9249|9255.5|9250.5|9258|9253|9254|9249|33
1685703000000|2023-06-02 10:50:00|9256|9251|9256.5|9251.5|9260|9255|9254|9249|42
1685703300000|2023-06-02 10:55:00|9257|9252|9257|9252|9258.5|9253.5|9255|9250|34
1685703600000|2023-06-02 11:00:00|9258|9253|9255|9250|9260|9255|9255|9250|51
1685703900000|2023-06-02 11:05:00|9255.5|9250.5|9255.5|9250.5|9257|9252|9253.5|9248.5|38
1685704200000|2023-06-02 11:10:00|9256|9251|9259|9254|9259|9254|9253.5|9248.5|16
1685704500000|2023-06-02 11:15:00|9259.5|9254.5|9259|9254|9261|9256|9259|9254|26
1685704800000|2023-06-02 11:20:00|9260|9255|9263|9258|9265|9260|9259|9254|62
1685705100000|2023-06-02 11:25:00|9262.5|9257.5|9263|9258|9265|9260|9260.5|9255.5|55
1685705400000|2023-06-02 11:30:00|9263.5|9258.5|9260|9255|9264.5|9259.5|9260|9255|44
1685705700000|2023-06-02 11:35:00|9261|9256|9260.5|9255.5|9263|9258|9260|9255|51
1685706000000|2023-06-02 11:40:00|9259.3|9254.3|9256.8|9251.8|9259.8|9254.8|9255.8|9250.8|50
1685706300000|2023-06-02 11:45:00|9256.3|9251.3|9254.3|9249.3|9256.8|9251.8|9252.8|9247.8|74
1685706600000|2023-06-02 11:50:00|9253.3|9248.3|9255.8|9250.8|9259.3|9254.3|9253.3|9248.3|26
1685706900000|2023-06-02 11:55:00|9255.3|9250.3|9250.8|9245.8|9255.8|9250.8|9248.8|9243.8|48
1685707200000|2023-06-02 12:00:00|9250.3|9245.3|9250.8|9245.8|9252.3|9247.3|9249.3|9244.3|15
1685707500000|2023-06-02 12:05:00|9251.3|9246.3|9251.3|9246.3|9251.8|9246.8|9249.3|9244.3|29
1685707800000|2023-06-02 12:10:00|9251.8|9246.8|9245.8|9240.8|9251.8|9246.8|9244.8|9239.8|26
1685708100000|2023-06-02 12:15:00|9245.3|9240.3|9243.3|9238.3|9247.8|9242.8|9242.8|9237.8|36
1685708400000|2023-06-02 12:20:00|9242.8|9237.8|9241.8|9236.8|9244.3|9239.3|9241.8|9236.8|41
1685708700000|2023-06-02 12:25:00|9241.3|9236.3|9234.8|9229.8|9241.8|9236.8|9232.3|9227.3|100
1685709000000|2023-06-02 12:30:00|9232.8|9227.8|9254.3|9249.3|9257.8|9252.8|9228.3|9223.3|221
1685709300000|2023-06-02 12:35:00|9254.8|9249.8|9251.3|9246.3|9258.3|9253.3|9250.3|9245.3|77
1685709600000|2023-06-02 12:40:00|9250.8|9245.8|9258.8|9253.8|9260.8|9255.8|9250.3|9245.3|85
1685709900000|2023-06-02 12:45:00|9258.3|9253.3|9258.8|9253.8|9260.3|9255.3|9250.8|9245.8|106
1685710200000|2023-06-02 12:50:00|9258.3|9253.3|9245.8|9240.8|9258.8|9253.8|9242.3|9237.3|70
1685710500000|2023-06-02 12:55:00|9246.3|9241.3|9255.3|9250.3|9256.3|9251.3|9246.3|9241.3|72
1685710800000|2023-06-02 13:00:00|9255.8|9250.8|9262.8|9257.8|9263.3|9258.3|9252.3|9247.3|77
1685711100000|2023-06-02 13:05:00|9262.3|9257.3|9260.8|9255.8|9263.8|9258.8|9260.3|9255.3|55
1685711400000|2023-06-02 13:10:00|9261.8|9256.8|9265.3|9260.3|9265.8|9260.8|9260.8|9255.8|66
1685711700000|2023-06-02 13:15:00|9264.8|9259.8|9267.8|9262.8|9267.8|9262.8|9264.3|9259.3|42
1685712000000|2023-06-02 13:20:00|9267.3|9262.3|9264.8|9259.8|9267.8|9262.8|9263.8|9258.8|46
1685712300000|2023-06-02 13:25:00|9264.3|9259.3|9266.8|9261.8|9267.8|9262.8|9262.8|9257.8|50
1685712600000|2023-06-02 13:30:00|9266.3|9261.3|9274.3|9269.3|9276.3|9271.3|9266.3|9261.3|163
1685712900000|2023-06-02 13:35:00|9273.8|9268.8|9282.3|9277.3|9288.8|9283.8|9273.3|9268.3|333
1685713200000|2023-06-02 13:40:00|9283.3|9278.3|9278.8|9273.8|9285.3|9280.3|9273.8|9268.8|150
1685713500000|2023-06-02 13:45:00|9278.3|9273.3|9280.8|9275.8|9282.8|9277.8|9271.8|9266.8|139
1685713800000|2023-06-02 13:50:00|9281.3|9276.3|9287.3|9282.3|9290.3|9285.3|9280.8|9275.8|116
1685714100000|2023-06-02 13:55:00|9287.8|9282.8|9283.8|9278.8|9289.8|9284.8|9279.8|9274.8|101
1685714400000|2023-06-02 14:00:00|9284.3|9279.3|9280.8|9275.8|9285.3|9280.3|9274.3|9269.3|114
1685714700000|2023-06-02 14:05:00|9281.3|9276.3|9281.8|9276.8|9285.3|9280.3|9280.8|9275.8|100
1685715000000|2023-06-02 14:10:00|9281.9|9276.9|9295.9|9290.9|9295.9|9290.9|9281.4|9276.4|104
1685715300000|2023-06-02 14:15:00|9295.4|9290.4|9292.9|9287.9|9297.9|9292.9|9289.9|9284.9|50
1685715600000|2023-06-02 14:20:00|9292.4|9287.4|9294.4|9289.4|9296.9|9291.9|9290.9|9285.9|86
1685715900000|2023-06-02 14:25:00|9293.9|9288.9|9297.9|9292.9|9298.4|9293.4|9292.4|9287.4|99
1685716200000|2023-06-02 14:30:00|9297.4|9292.4|9299.9|9294.9|9299.9|9294.9|9290.4|9285.4|155
1685716500000|2023-06-02 14:35:00|9299.4|9294.4|9301.4|9296.4|9302.9|9297.9|9298.9|9293.9|76
1685716800000|2023-06-02 14:40:00|9301.9|9296.9|9308.9|9303.9|9308.9|9303.9|9300.9|9295.9|87
1685717100000|2023-06-02 14:45:00|9307.9|9302.9|9312.9|9307.9|9315.9|9310.9|9305.9|9300.9|174
1685717400000|2023-06-02 14:50:00|9312.4|9307.4|9311.9|9306.9|9313.9|9308.9|9309.9|9304.9|73
1685717700000|2023-06-02 14:55:00|9312.9|9307.9|9317.9|9312.9|9318.9|9313.9|9312.9|9307.9|69
1685718000000|2023-06-02 15:00:00|9318.4|9313.4|9324.9|9319.9|9326.9|9321.9|9318.4|9313.4|97
1685718300000|2023-06-02 15:05:00|9325.4|9320.4|9322.4|9317.4|9325.4|9320.4|9317.9|9312.9|55
1685718600000|2023-06-02 15:10:00|9322.9|9317.9|9325.9|9320.9|9325.9|9320.9|9321.9|9316.9|97
1685718900000|2023-06-02 15:15:00|9324.9|9319.9|9323.9|9318.9|9328.4|9323.4|9323.9|9318.9|118
1685719200000|2023-06-02 15:20:00|9324.9|9319.9|9323.9|9318.9|9327.9|9322.9|9322.9|9317.9|120
1685719500000|2023-06-02 15:25:00|9323.4|9318.4|9326.9|9321.9|9327.9|9322.9|9322.9|9317.9|232
1685719800000|2023-06-02 15:30:00|9327.4|9321.4|9321.4|9314.4|9327.4|9321.4|9321.4|9314.4|275
1685720100000|2023-06-02 15:35:00|9320.4|9313.4|9311.4|9304.4|9320.4|9314.4|9311.4|9304.4|175
1685720400000|2023-06-02 15:40:00|9310.4|9305.4|9314.4|9307.4|9316.4|9310.4|9310.4|9304.4|41
1685720700000|2023-06-02 15:45:00|9313.4|9308.4|9306.4|9299.4|9313.4|9308.4|9304.4|9297.4|176
1685721000000|2023-06-02 15:50:00|9307.4|9300.4|9311.4|9305.4|9311.4|9305.4|9305.4|9298.4|39
1685721300000|2023-06-02 15:55:00|9312.4|9306.4|9317.4|9310.4|9317.4|9310.4|9312.4|9306.4|11
1685721600000|2023-06-02 16:00:00|9316.4|9311.4|9318.4|9311.4|9320.4|9313.4|9316.4|9309.4|17
1685721900000|2023-06-02 16:05:00|9319.4|9312.4|9318.4|9312.4|9321.4|9314.4|9317.4|9311.4|2
1685722200000|2023-06-02 16:10:00|9319.4|9313.4|9317.4|9311.4|9320.4|9313.4|9316.4|9309.4|33
1685722500000|2023-06-02 16:15:00|9316.4|9310.4|9318.4|9312.4|9320.4|9314.4|9316.4|9310.4|8
1685722800000|2023-06-02 16:20:00|9319.4|9311.4|9321.4|9314.4|9321.4|9315.4|9319.4|9311.4|12
1685723100000|2023-06-02 16:25:00|9322.4|9315.4|9321.4|9315.4|9323.4|9317.4|9319.4|9313.4|6
1685723400000|2023-06-02 16:30:00|9322.4|9314.4|9323.4|9317.4|9323.4|9317.4|9321.4|9314.4|4
1685723700000|2023-06-02 16:35:00|9324.4|9318.4|9324.4|9317.4|9325.4|9318.4|9322.4|9316.4|10
1685724000000|2023-06-02 16:40:00|9325.4|9318.4|9325.4|9318.4|9326.4|9320.4|9323.4|9317.4|19
1685724300000|2023-06-02 16:45:00|9324.4|9319.4|9328.4|9321.4|9329.4|9323.4|9324.4|9318.4|20
1685724600000|2023-06-02 16:50:00|9329.4|9322.4|9329.4|9322.4|9329.4|9322.4|9329.4|9321.4|0
1685724900000|2023-06-02 16:55:00|9328.4|9323.4|9329.4|9322.4|9329.4|9323.4|9328.4|9321.4|2
1685725200000|2023-06-02 17:00:00|9328.4|9321.4|9327.4|9321.4|9329.4|9321.4|9326.4|9319.4|0
1685725500000|2023-06-02 17:05:00|9328.4|9322.4|9328.4|9321.4|9329.4|9323.4|9327.4|9321.4|2
1685725800000|2023-06-02 17:10:00|9327.4|9320.4|9325.4|9318.4|9327.4|9320.4|9324.4|9317.4|4
1685726100000|2023-06-02 17:15:00|9326.4|9319.4|9331.4|9325.4|9331.4|9325.4|9325.4|9318.4|13
1685726400000|2023-06-02 17:20:00|9334.4|9324.4|9334.4|9328.4|9336.4|9330.4|9331.4|9324.4|25
1685726700000|2023-06-02 17:25:00|9335.4|9329.4|9336.4|9329.4|9336.4|9330.4|9334.4|9327.4|25
1685727000000|2023-06-02 17:30:00|9337.4|9330.4|9333.4|9326.4|9338.4|9331.4|9332.4|9324.4|8
1685727300000|2023-06-02 17:35:00|9332.4|9325.4|9334.4|9327.4|9334.4|9327.4|9332.4|9325.4|4
1685727600000|2023-06-02 17:40:00|9333.4|9326.4|9333.4|9326.4|9333.4|9326.4|9331.4|9324.4|1
1685727900000|2023-06-02 17:45:00|9332.4|9325.4|9334.4|9327.4|9334.4|9327.4|9328.4|9322.4|18
1685728200000|2023-06-02 17:50:00|9335.4|9328.4|9337.4|9331.4|9337.4|9331.4|9334.4|9327.4|10
1685728500000|2023-06-02 17:55:00|9338.4|9332.4|9340|9328|9340|9332.4|9335.4|9327.4|19
1685728800000|2023-06-02 18:00:00|9340.2|9328.2|9338.1|9326.1|9342.4|9330.4|9338|9326|0
1685729100000|2023-06-02 18:05:00|9338|9326|9335.7|9323.7|9338.1|9326.1|9333.4|9321.4|0
1685729400000|2023-06-02 18:10:00|9333.6|9321.6|9333.5|9321.5|9335.7|9323.7|9333.5|9321.5|0
1685729700000|2023-06-02 18:15:00|9333.6|9321.6|9333.6|9321.6|9335.7|9323.7|9333.5|9321.5|0
1685730000000|2023-06-02 18:20:00|9333.7|9321.7|9338|9326|9338|9326|9333.7|9321.7|0
1685730300000|2023-06-02 18:25:00|9335.9|9323.9|9335.8|9323.8|9338|9326|9335.8|9323.8|0
1685730600000|2023-06-02 18:30:00|9335.9|9323.9|9340.1|9328.1|9342.3|9330.3|9335.8|9323.8|0
1685730900000|2023-06-02 18:35:00|9338|9326|9342.3|9330.3|9342.3|9330.3|9338|9326|0
1685731200000|2023-06-02 18:40:00|9340.2|9328.2|9340.3|9328.3|9342.4|9330.4|9340.2|9328.2|0
1685731500000|2023-06-02 18:45:00|9340.2|9328.2|9340.3|9328.3|9342.5|9330.5|9340.2|9328.2|0
1685731800000|2023-06-02 18:50:00|9340.2|9328.2|9340.2|9328.2|9342.4|9330.4|9340.2|9328.2|0
1685732100000|2023-06-02 18:55:00|9340.1|9328.1|9342.4|9330.4|9342.4|9330.4|9340.1|9328.1|0
1685732400000|2023-06-02 19:00:00|9342.5|9330.5|9344.7|9332.7|9344.7|9332.7|9342.4|9330.4|0
1685732700000|2023-06-02 19:05:00|9344.6|9332.6|9344.3|9332.3|9346.8|9334.8|9342.5|9330.5|0
1685733000000|2023-06-02 19:10:00|9344.2|9332.2|9348.5|9336.5|9348.6|9336.6|9344.2|9332.2|0
1685733300000|2023-06-02 19:15:00|9348.6|9336.6|9348.6|9336.6|9348.7|9336.7|9348.5|9336.5|0
1685733600000|2023-06-02 19:20:00|9346.5|9334.5|9344.2|9332.2|9346.5|9334.5|9342.2|9330.2|0
1685733900000|2023-06-02 19:25:00|9344.1|9332.1|9344.1|9332.1|9344.2|9332.2|9344|9332|0
1685734200000|2023-06-02 19:30:00|9344|9332|9344.1|9332.1|9344.2|9332.2|9341.9|9329.9|0
1685734500000|2023-06-02 19:35:00|9344.2|9332.2|9344.1|9332.1|9346.3|9334.3|9344.1|9332.1|0
1685734800000|2023-06-02 19:40:00|9344.2|9332.2|9344.1|9332.1|9348.4|9336.4|9341.9|9329.9|0
1685735100000|2023-06-02 19:45:00|9344|9332|9346.3|9334.3|9346.4|9334.4|9341.9|9329.9|0
1685735400000|2023-06-02 19:50:00|9346.2|9334.2|9346.2|9334.2|9346.3|9334.3|9344|9332|0
1685735700000|2023-06-02 19:55:00|9346.3|9334.3|9339.8|9327.8|9346.3|9334.3|9339.6|9327.6|0
1685736000000|2023-06-02 20:00:00|9342.9|9330.9|9341.8|9329.8|9344|9332|9340.7|9328.7|0
1685736300000|2023-06-02 20:05:00|9342.5|9330.5|9343.5|9331.5|9344|9332|9341.8|9329.8|0
1685736600000|2023-06-02 20:10:00|9342.9|9330.9|9341.8|9329.8|9344.6|9332.6|9341|9329|0
1685736900000|2023-06-02 20:15:00|9341.6|9329.6|9338.8|9326.8|9342.5|9330.5|9338.8|9326.8|0
1685737200000|2023-06-02 20:20:00|9339.1|9327.1|9339.5|9327.5|9339.5|9327.5|9337.8|9325.8|0
1685737500000|2023-06-02 20:25:00|9339.7|9327.7|9341|9329|9341|9329|9339.5|9327.5|0
1685737800000|2023-06-02 20:30:00|9341.6|9329.6|9339.9|9327.9|9341.6|9329.6|9339.9|9327.9|0
1685738100000|2023-06-02 20:35:00|9340.1|9328.1|9337.7|9325.7|9340.6|9328.6|9337|9325|0
1685738400000|2023-06-02 20:40:00|9338.1|9326.1|9338.1|9326.1|9338.7|9326.7|9337|9325|0
1685738700000|2023-06-02 20:45:00|9337.7|9325.7|9339.8|9327.8|9340.5|9328.5|9337.7|9325.7|0
1685739000000|2023-06-02 20:50:00|9340.5|9328.5|9343|9331|9343|9331|9340.5|9328.5|0
1685739300000|2023-06-02 20:55:00|9343.1|9331.1|9341.3|9329.3|9343.3|9331.3|9341.1|9329.1|0
1685916000000|2023-06-04 22:00:00|9336.1|9324.1|9336.1|9324.1|9337.1|9325.1|9334.5|9322.5|0
1685916300000|2023-06-04 22:05:00|9336|9324|9339.3|9327.3|9339.3|9327.3|9335.6|9323.6|0
1685916600000|2023-06-04 22:10:00|9338.9|9326.9|9338.2|9326.2|9338.9|9326.9|9336.7|9324.7|0
1685916900000|2023-06-04 22:15:00|9337.8|9325.8|9342.1|9330.1|9343.2|9331.2|9337.8|9325.8|0
1685917200000|2023-06-04 22:20:00|9342.3|9330.3|9346|9334|9346|9334|9341.7|9329.7|0
1685917500000|2023-06-04 22:25:00|9345.9|9333.9|9350.1|9338.1|9350.4|9338.4|9344.9|9332.9|0
1685917800000|2023-06-04 22:30:00|9349.7|9337.7|9346.4|9334.4|9349.7|9337.7|9345.3|9333.3|0
1685918100000|2023-06-04 22:35:00|9346.2|9334.2|9344.9|9332.9|9346.4|9334.4|9343.8|9331.8|0
1685918400000|2023-06-04 22:40:00|9345.3|9333.3|9348.5|9336.5|9349.2|9337.2|9345.1|9333.1|0
1685918700000|2023-06-04 22:45:00|9348.1|9336.1|9347.5|9335.5|9349.2|9337.2|9347.5|9335.5|0
1685919000000|2023-06-04 22:50:00|9348.1|9336.1|9349.2|9337.2|9349.6|9337.6|9348.1|9336.1|0
1685919300000|2023-06-04 22:55:00|9348.5|9336.5|9348.5|9336.5|9348.5|9336.5|9346.4|9334.4|0
1685919600000|2023-06-04 23:00:00|9348.3|9336.3|9347.5|9335.5|9348.5|9336.5|9347|9335|0
1685919900000|2023-06-04 23:05:00|9347.1|9335.1|9344.3|9332.3|9347.1|9335.1|9344.3|9332.3|0
1685920200000|2023-06-04 23:10:00|9344.2|9332.2|9339.9|9327.9|9344.3|9332.3|9339.3|9327.3|0
1685920500000|2023-06-04 23:15:00|9339.7|9327.7|9336|9324|9340.4|9328.4|9336|9324|0
1685920800000|2023-06-04 23:20:00|9335.6|9323.6|9338.2|9326.2|9339.3|9327.3|9335.6|9323.6|0
1685921100000|2023-06-04 23:25:00|9338.8|9326.8|9336|9324|9339.3|9327.3|9336|9324|0
1685921400000|2023-06-04 23:30:00|9335.8|9323.8|9338.2|9326.2|9338.2|9326.2|9332.4|9320.4|0
1685921700000|2023-06-04 23:35:00|9338.6|9326.6|9333.9|9321.9|9338.8|9326.8|9332.4|9320.4|0
1685922000000|2023-06-04 23:40:00|9334.5|9322.5|9335.6|9323.6|9336.2|9324.2|9334.5|9322.5|0
1685922300000|2023-06-04 23:45:00|9334.9|9322.9|9333.4|9321.4|9335.6|9323.6|9332.4|9320.4|0
1685922600000|2023-06-04 23:50:00|9333.9|9321.9|9335.9|9323.9|9337|9325|9332.4|9320.4|0
1685922900000|2023-06-04 23:55:00|9336|9324|9335.5|9323.5|9336.6|9324.6|9333.8|9321.8|0
1685923200000|2023-06-05 00:00:00|9335.1|9323.1|9332|9320|9335.9|9323.9|9331.4|9319.4|0
1685923500000|2023-06-05 00:05:00|9332.6|9320.6|9328.6|9316.6|9332.6|9320.6|9328.3|9316.3|0
1685923800000|2023-06-05 00:10:00|9328.5|9316.5|9334.2|9322.2|9334.6|9322.6|9328.3|9316.3|0
1685924100000|2023-06-05 00:15:00|9334.8|9322.8|9330.1|9318.1|9335.4|9323.4|9328.1|9316.1|0
1685924400000|2023-06-05 00:20:00|9330.2|9318.2|9336.5|9324.5|9336.5|9324.5|9330.1|9318.1|0
1685924700000|2023-06-05 00:25:00|9336.6|9324.6|9334.4|9322.4|9336.6|9324.6|9334.4|9322.4|0
1685925000000|2023-06-05 00:30:00|9334.5|9322.5|9336.5|9324.5|9336.6|9324.6|9334.4|9322.4|0
1685925300000|2023-06-05 00:35:00|9334.4|9322.4|9338.7|9326.7|9338.7|9326.7|9334.4|9322.4|0
1685925600000|2023-06-05 00:40:00|9340.8|9328.8|9338.7|9326.7|9340.8|9328.8|9338.7|9326.7|0
1685926500000|2023-06-05 00:55:00|9336.6|9324.6|9336.5|9324.5|9336.6|9324.6|9334.4|9322.4|0
1685926800000|2023-06-05 01:00:00|9334.4|9322.4|9336.6|9324.6|9336.6|9324.6|9334.4|9322.4|0
1685927100000|2023-06-05 01:05:00|9336.7|9324.7|9334.5|9322.5|9336.7|9324.7|9334.5|9322.5|0
1685927400000|2023-06-05 01:10:00|9336.6|9324.6|9338.8|9326.8|9338.8|9326.8|9336.6|9324.6|0
1685927700000|2023-06-05 01:15:00|9338.7|9326.7|9332.4|9320.4|9338.8|9326.8|9332.3|9320.3|0
1685928000000|2023-06-05 01:20:00|9330.3|9318.3|9328.2|9316.2|9330.3|9318.3|9326|9314|0
1685928300000|2023-06-05 01:25:00|9326.1|9314.1|9326.1|9314.1|9328.2|9316.2|9326|9314|0
1685928600000|2023-06-05 01:30:00|9323.4|9311.4|9321.3|9309.3|9323.5|9311.5|9321.2|9309.2|0
1685928900000|2023-06-05 01:35:00|9321.2|9309.2|9319.3|9307.3|9321.3|9309.3|9317.1|9305.1|0
1685929200000|2023-06-05 01:40:00|9319.2|9307.2|9320.5|9308.5|9320.6|9308.6|9318.4|9306.4|0
1685929500000|2023-06-05 01:45:00|9325.2|9313.2|9329.6|9317.6|9331.7|9319.7|9325.2|9313.2|0
1685929800000|2023-06-05 01:50:00|9331.7|9319.7|9329.5|9317.5|9331.7|9319.7|9328.5|9316.5|0
1685930100000|2023-06-05 01:55:00|9329.6|9317.6|9328.5|9316.5|9331.7|9319.7|9327.4|9315.4|0
1685930400000|2023-06-05 02:00:00|9327|9315|9326.9|9314.9|9329.1|9317.1|9324.8|9312.8|0
1685930700000|2023-06-05 02:05:00|9327|9315|9326.9|9314.9|9329.1|9317.1|9326.9|9314.9|0
1685931000000|2023-06-05 02:10:00|9327|9315|9326.9|9314.9|9327|9315|9324.8|9312.8|0
1685931300000|2023-06-05 02:15:00|9329.6|9317.6|9331.7|9319.7|9331.7|9319.7|9329.5|9317.5|0
1685931600000|2023-06-05 02:20:00|9331.6|9319.6|9331.7|9319.7|9331.7|9319.7|9329.5|9317.5|0
1685931900000|2023-06-05 02:25:00|9331.6|9319.6|9331.6|9319.6|9331.7|9319.7|9329.5|9317.5|0
1685932200000|2023-06-05 02:30:00|9329.5|9317.5|9331.7|9319.7|9333.8|9321.8|9329.5|9317.5|0
1685932500000|2023-06-05 02:35:00|9331.6|9319.6|9329.6|9317.6|9331.7|9319.7|9329.5|9317.5|0
1685932800000|2023-06-05 02:40:00|9330.6|9318.6|9329.6|9317.6|9331.7|9319.7|9329.5|9317.5|0
1685933100000|2023-06-05 02:45:00|9330.6|9318.6|9331.7|9319.7|9331.7|9319.7|9330.6|9318.6|0
1685933400000|2023-06-05 02:50:00|9331.6|9319.6|9333.8|9321.8|9333.8|9321.8|9331.6|9319.6|0
1685933700000|2023-06-05 02:55:00|9331.7|9319.7|9331.7|9319.7|9331.7|9319.7|9331.7|9319.7|0
1685934000000|2023-06-05 03:00:00|9333.8|9321.8|9333.8|9321.8|9333.9|9321.9|9333.8|9321.8|0
1685934300000|2023-06-05 03:05:00|9333.9|9321.9|9333.8|9321.8|9333.9|9321.9|9331.7|9319.7|0
1685934600000|2023-06-05 03:10:00|9333.9|9321.9|9331.8|9319.8|9333.9|9321.9|9331.7|9319.7|0
1685934900000|2023-06-05 03:15:00|9331.7|9319.7|9331.8|9319.8|9333.9|9321.9|9331.7|9319.7|0
1685935200000|2023-06-05 03:20:00|9331.7|9319.7|9333.9|9321.9|9333.9|9321.9|9331.7|9319.7|0
1685935500000|2023-06-05 03:25:00|9332.8|9320.8|9331.8|9319.8|9333.9|9321.9|9331.7|9319.7|0
1685935800000|2023-06-05 03:30:00|9333.9|9321.9|9333.9|9321.9|9333.9|9321.9|9331.8|9319.8|0
1685936100000|2023-06-05 03:35:00|9331.8|9319.8|9331.8|9319.8|9331.8|9319.8|9331.8|9319.8|0
1685936400000|2023-06-05 03:40:00|9331.7|9319.7|9329.6|9317.6|9331.7|9319.7|9329.6|9317.6|0
1685936700000|2023-06-05 03:45:00|9327.5|9315.5|9327.5|9315.5|9329.6|9317.6|9327.4|9315.4|0
1685937000000|2023-06-05 03:50:00|9327.4|9315.4|9327.5|9315.5|9329.6|9317.6|9327.4|9315.4|0
1685937300000|2023-06-05 03:55:00|9327.4|9315.4|9327.4|9315.4|9327.5|9315.5|9327.4|9315.4|0
1685937600000|2023-06-05 04:00:00|9327.5|9315.5|9327.4|9315.4|9327.5|9315.5|9327.4|9315.4|0
1685938200000|2023-06-05 04:10:00|9325.3|9313.3|9325.3|9313.3|9325.3|9313.3|9325.3|9313.3|0
1685938800000|2023-06-05 04:20:00|9323.2|9311.2|9323.2|9311.2|9323.2|9311.2|9323.2|9311.2|0
1685939100000|2023-06-05 04:25:00|9323|9311|9322.7|9310.7|9323|9311|9322.7|9310.7|0
1685939400000|2023-06-05 04:30:00|9322.8|9310.8|9318.6|9306.6|9322.8|9310.8|9318.5|9306.5|0
1685939700000|2023-06-05 04:35:00|9318.5|9306.5|9318.5|9306.5|9322.7|9310.7|9318.5|9306.5|0
1685940000000|2023-06-05 04:40:00|9318.6|9306.6|9320.6|9308.6|9320.6|9308.6|9318.5|9306.5|0
1685940600000|2023-06-05 04:50:00|9320.7|9308.7|9320.7|9308.7|9322.8|9310.8|9320.6|9308.6|0
1685940900000|2023-06-05 04:55:00|9319.7|9307.7|9318.7|9306.7|9320.8|9308.8|9318.6|9306.6|0
1685941200000|2023-06-05 05:00:00|9318.6|9306.6|9318.6|9306.6|9320.7|9308.7|9318.6|9306.6|0
1685941500000|2023-06-05 05:05:00|9319.7|9307.7|9320.7|9308.7|9320.8|9308.8|9319.7|9307.7|0
1685941800000|2023-06-05 05:10:00|9320.8|9308.8|9320.8|9308.8|9320.8|9308.8|9318.6|9306.6|0
1685942100000|2023-06-05 05:15:00|9320.7|9308.7|9320.7|9308.7|9320.7|9308.7|9320.7|9308.7|0
1685942400000|2023-06-05 05:20:00|9318.6|9306.6|9316.4|9304.4|9318.6|9306.6|9314.3|9302.3|0
1685942700000|2023-06-05 05:25:00|9314.3|9302.3|9316.4|9304.4|9316.4|9304.4|9314.3|9302.3|0
1685943000000|2023-06-05 05:30:00|9318.5|9306.5|9318.5|9306.5|9318.5|9306.5|9318.5|9306.5|0
1685943300000|2023-06-05 05:35:00|9320.6|9308.6|9324.9|9312.9|9324.9|9312.9|9320.6|9308.6|0
1685943600000|2023-06-05 05:40:00|9322.8|9310.8|9322.8|9310.8|9327|9315|9322.8|9310.8|0
1685943900000|2023-06-05 05:45:00|9320.2|9308.2|9322.4|9310.4|9322.4|9310.4|9318.1|9306.1|0
1685944200000|2023-06-05 05:50:00|9322.3|9310.3|9320.2|9308.2|9322.4|9310.4|9320.2|9308.2|0
1685944500000|2023-06-05 05:55:00|9318.1|9306.1|9318.2|9306.2|9320.3|9308.3|9318.1|9306.1|0
1685944800000|2023-06-05 06:00:00|9320.8|9308.8|9328.9|9323.9|9332.4|9327.4|9318.7|9306.7|51
1685945100000|2023-06-05 06:05:00|9328.4|9323.4|9335.9|9330.9|9336.4|9331.4|9328.4|9323.4|16
1685945400000|2023-06-05 06:10:00|9336.4|9331.4|9338.4|9333.4|9338.9|9333.9|9336.4|9331.4|7
1685945700000|2023-06-05 06:15:00|9337.9|9332.9|9340.9|9335.9|9341.4|9336.4|9337.9|9332.9|8
1685946000000|2023-06-05 06:20:00|9339.4|9334.4|9346.4|9341.4|9346.9|9341.9|9339.4|9334.4|18
1685946300000|2023-06-05 06:25:00|9345.9|9340.9|9345.4|9340.4|9347.4|9342.4|9344.9|9339.9|11
1685946600000|2023-06-05 06:30:00|9345.9|9340.9|9345.9|9340.9|9346.4|9341.4|9345.9|9340.9|10
1685946900000|2023-06-05 06:35:00|9344.9|9339.9|9347.9|9342.9|9347.9|9342.9|9344.9|9339.9|27
1685947200000|2023-06-05 06:40:00|9347.4|9342.4|9348.4|9343.4|9348.4|9343.4|9346.9|9341.9|8
1685947500000|2023-06-05 06:45:00|9347.9|9342.9|9348.4|9343.4|9349.4|9344.4|9344.9|9339.9|42
1685947800000|2023-06-05 06:50:00|9350.4|9345.4|9352.9|9347.9|9352.9|9347.9|9349.4|9344.4|19
1685948100000|2023-06-05 06:55:00|9353.4|9348.4|9354.4|9349.4|9357.4|9352.4|9352.4|9347.4|84
1685948400000|2023-06-05 07:00:00|9353.4|9348.4|9327.4|9322.4|9364.4|9359.4|9319.4|9314.4|758
1685948700000|2023-06-05 07:05:00|9326.9|9321.9|9322.4|9317.4|9337.9|9332.9|9316.9|9311.9|372
1685949000000|2023-06-05 07:10:00|9321.9|9316.9|9331.9|9326.9|9337.9|9332.9|9321.9|9316.9|383
1685949300000|2023-06-05 07:15:00|9331.4|9326.4|9346.9|9341.9|9346.9|9341.9|9323.9|9318.9|157
1685949600000|2023-06-05 07:20:00|9347.4|9342.4|9331.4|9326.4|9348.4|9343.4|9326.9|9321.9|105
1685949900000|2023-06-05 07:25:00|9330.9|9325.9|9340.4|9335.4|9341.4|9336.4|9329.9|9324.9|125
1685950200000|2023-06-05 07:30:00|9339.9|9334.9|9352.9|9347.9|9354.4|9349.4|9336.9|9331.9|210
1685950500000|2023-06-05 07:35:00|9352.4|9347.4|9350.4|9345.4|9355.4|9350.4|9346.9|9341.9|97
1685950800000|2023-06-05 07:40:00|9351.9|9346.9|9343.9|9338.9|9355.4|9350.4|9337.4|9332.4|107
1685951100000|2023-06-05 07:45:00|9343.4|9338.4|9347.4|9342.4|9348.9|9343.9|9341.9|9336.9|112
1685951400000|2023-06-05 07:50:00|9347.9|9342.9|9349.9|9344.9|9350.9|9345.9|9342.4|9337.4|122
1685951700000|2023-06-05 07:55:00|9346.9|9341.9|9349.4|9344.4|9352.4|9347.4|9345.9|9340.9|94
1685952000000|2023-06-05 08:00:00|9349.9|9344.9|9358.9|9353.9|9360.4|9355.4|9348.9|9343.9|115
1685952300000|2023-06-05 08:05:00|9358.4|9353.4|9357.4|9352.4|9363.9|9358.9|9352.9|9347.9|85
1685952600000|2023-06-05 08:10:00|9355.9|9350.9|9349.4|9344.4|9356.4|9351.4|9344.4|9339.4|148
1685952900000|2023-06-05 08:15:00|9347.9|9342.9|9353.4|9348.4|9355.9|9350.9|9347.4|9342.4|74
1685953200000|2023-06-05 08:20:00|9352.9|9347.9|9349.4|9344.4|9355.4|9350.4|9348.4|9343.4|70
1685953500000|2023-06-05 08:25:00|9349.9|9344.9|9344.4|9339.4|9350.4|9345.4|9343.4|9338.4|65
1685953800000|2023-06-05 08:30:00|9345.4|9340.4|9355.4|9350.4|9356.4|9351.4|9342.4|9337.4|86
1685954100000|2023-06-05 08:35:00|9354.9|9349.9|9353.4|9348.4|9355.4|9350.4|9351.4|9346.4|64
1685954400000|2023-06-05 08:40:00|9352.9|9347.9|9357.9|9352.9|9358.4|9353.4|9351.4|9346.4|54
1685954700000|2023-06-05 08:45:00|9358.4|9353.4|9362.9|9357.9|9362.9|9357.9|9355.4|9350.4|102
1685955000000|2023-06-05 08:50:00|9363.4|9358.4|9359.4|9354.4|9364.4|9359.4|9359.4|9354.4|64
1685955300000|2023-06-05 08:55:00|9360.4|9355.4|9361.4|9356.4|9363.4|9358.4|9358.4|9353.4|98
1685955600000|2023-06-05 09:00:00|9362.4|9357.4|9361.4|9356.4|9364.9|9359.9|9359.9|9354.9|76
1685955900000|2023-06-05 09:05:00|9361.9|9356.9|9360.4|9355.4|9365.4|9360.4|9358.4|9353.4|83
1685956200000|2023-06-05 09:10:00|9359.4|9354.4|9353.4|9348.4|9362.4|9357.4|9353.4|9348.4|144
1685956500000|2023-06-05 09:15:00|9352.4|9347.4|9352.4|9347.4|9353.4|9348.4|9350.4|9345.4|98
1685956800000|2023-06-05 09:20:00|9351.9|9346.9|9351.9|9346.9|9355.4|9350.4|9351.4|9346.4|79
1685957100000|2023-06-05 09:25:00|9351.4|9346.4|9348.4|9343.4|9351.4|9346.4|9342.9|9337.9|84
1685957400000|2023-06-05 09:30:00|9347.9|9342.9|9349.4|9344.4|9349.4|9344.4|9346.4|9341.4|51
1685957700000|2023-06-05 09:35:00|9349.9|9344.9|9351.4|9346.4|9354.4|9349.4|9348.4|9343.4|84
1685958000000|2023-06-05 09:40:00|9351.9|9346.9|9358.4|9353.4|9358.4|9353.4|9351.4|9346.4|51
1685958300000|2023-06-05 09:45:00|9357.9|9352.9|9369.4|9364.4|9370.4|9365.4|9357.9|9352.9|98
1685958600000|2023-06-05 09:50:00|9370.4|9365.4|9369.4|9364.4|9372.4|9367.4|9368.4|9363.4|86
1685958900000|2023-06-05 09:55:00|9368.9|9363.9|9369.4|9364.4|9370.4|9365.4|9366.9|9361.9|62
1685959200000|2023-06-05 10:00:00|9369.9|9364.9|9377.4|9372.4|9377.4|9372.4|9366.9|9361.9|60
1685959500000|2023-06-05 10:05:00|9378.4|9373.4|9374.4|9369.4|9379.4|9374.4|9373.4|9368.4|57
1685959800000|2023-06-05 10:10:00|9374.9|9369.9|9375.4|9370.4|9377.4|9372.4|9372.4|9367.4|73
1685960100000|2023-06-05 10:15:00|9374.9|9369.9|9377.4|9372.4|9378.4|9373.4|9374.9|9369.9|62
1685960400000|2023-06-05 10:20:00|9378.4|9373.4|9378.4|9373.4|9380.4|9375.4|9376.4|9371.4|54
1685960700000|2023-06-05 10:25:00|9377.9|9372.9|9379.4|9374.4|9382.4|9377.4|9377.4|9372.4|65
1685961000000|2023-06-05 10:30:00|9378.9|9373.9|9380.9|9375.9|9380.9|9375.9|9375.4|9370.4|34
1685961300000|2023-06-05 10:35:00|9380.4|9375.4|9381.9|9376.9|9382.4|9377.4|9378.4|9373.4|25
1685961600000|2023-06-05 10:40:00|9381.4|9376.4|9381.4|9376.4|9382.4|9377.4|9379.4|9374.4|28
1685961900000|2023-06-05 10:45:00|9381.9|9376.9|9382.4|9377.4|9383.4|9378.4|9380.4|9375.4|68
1685962200000|2023-06-05 10:50:00|9383.4|9378.4|9381.4|9376.4|9384.4|9379.4|9379.4|9374.4|67
1685962500000|2023-06-05 10:55:00|9380.9|9375.9|9376.4|9371.4|9381.4|9376.4|9376.4|9371.4|43
1685962800000|2023-06-05 11:00:00|9375.4|9370.4|9373.4|9368.4|9376.9|9371.9|9372.4|9367.4|62
1685963100000|2023-06-05 11:05:00|9373.9|9368.9|9372.4|9367.4|9376.4|9371.4|9372.4|9367.4|43
1685963400000|2023-06-05 11:10:00|9372.9|9367.9|9371.9|9366.9|9373.4|9368.4|9371.4|9366.4|30
1685963700000|2023-06-05 11:15:00|9371.4|9366.4|9375.4|9370.4|9375.4|9370.4|9371.4|9366.4|32
1685964000000|2023-06-05 11:20:00|9375.9|9370.9|9372.9|9367.9|9376.4|9371.4|9372.4|9367.4|45
1685964300000|2023-06-05 11:25:00|9373.4|9368.4|9377.4|9372.4|9377.4|9372.4|9372.4|9367.4|28
1685964600000|2023-06-05 11:30:00|9377.9|9372.9|9373.9|9368.9|9378.4|9373.4|9373.4|9368.4|55
1685964900000|2023-06-05 11:35:00|9373.4|9368.4|9368.4|9363.4|9374.4|9369.4|9368.4|9363.4|20
1685965200000|2023-06-05 11:40:00|9368.1|9363.1|9365.1|9360.1|9368.1|9363.1|9364.1|9359.1|39
1685965500000|2023-06-05 11:45:00|9365.6|9360.6|9369.1|9364.1|9369.6|9364.6|9364.1|9359.1|33
1685965800000|2023-06-05 11:50:00|9368.1|9363.1|9366.1|9361.1|9369.1|9364.1|9366.1|9361.1|43
1685966100000|2023-06-05 11:55:00|9365.1|9360.1|9363.6|9358.6|9366.1|9361.1|9362.1|9357.1|30
1685966400000|2023-06-05 12:00:00|9363.1|9358.1|9359.6|9354.6|9363.6|9358.6|9358.6|9353.6|42
1685966700000|2023-06-05 12:05:00|9360.1|9355.1|9362.1|9357.1|9364.1|9359.1|9359.1|9354.1|45
1685967000000|2023-06-05 12:10:00|9363.1|9358.1|9358.1|9353.1|9363.1|9358.1|9357.1|9352.1|72
1685967300000|2023-06-05 12:15:00|9357.1|9352.1|9356.1|9351.1|9358.1|9353.1|9355.1|9350.1|47
1685967600000|2023-06-05 12:20:00|9357.1|9352.1|9358.1|9353.1|9360.1|9355.1|9357.1|9352.1|69
1685967900000|2023-06-05 12:25:00|9359.1|9354.1|9360.1|9355.1|9360.1|9355.1|9357.1|9352.1|39
1685968200000|2023-06-05 12:30:00|9359.6|9354.6|9354.1|9349.1|9360.1|9355.1|9354.1|9349.1|43
1685968500000|2023-06-05 12:35:00|9353.1|9348.1|9350.1|9345.1|9353.6|9348.6|9350.1|9345.1|48
1685968800000|2023-06-05 12:40:00|9350.6|9345.6|9354.6|9349.6|9354.6|9349.6|9350.6|9345.6|21
1685969100000|2023-06-05 12:45:00|9354.1|9349.1|9353.1|9348.1|9354.1|9349.1|9350.1|9345.1|34
1685969400000|2023-06-05 12:50:00|9354.1|9349.1|9349.1|9344.1|9354.1|9349.1|9347.1|9342.1|27
1685969700000|2023-06-05 12:55:00|9348.1|9343.1|9345.6|9340.6|9348.1|9343.1|9344.6|9339.6|31
1685970000000|2023-06-05 13:00:00|9346.1|9341.1|9345.1|9340.1|9348.1|9343.1|9345.1|9340.1|49
1685970300000|2023-06-05 13:05:00|9345.6|9340.6|9347.1|9342.1|9347.6|9342.6|9345.1|9340.1|30
1685970600000|2023-06-05 13:10:00|9346.6|9341.6|9344.6|9339.6|9347.1|9342.1|9344.1|9339.1|23
1685970900000|2023-06-05 13:15:00|9345.1|9340.1|9343.1|9338.1|9345.1|9340.1|9342.1|9337.1|47
1685971200000|2023-06-05 13:20:00|9343.6|9338.6|9344.1|9339.1|9345.1|9340.1|9343.1|9338.1|41
1685971500000|2023-06-05 13:25:00|9343.6|9338.6|9340.1|9335.1|9343.6|9338.6|9337.6|9332.6|38
1685971800000|2023-06-05 13:30:00|9341.1|9336.1|9342.6|9337.6|9345.1|9340.1|9339.6|9334.6|132
1685972100000|2023-06-05 13:35:00|9342.1|9337.1|9340.1|9335.1|9345.1|9340.1|9340.1|9335.1|80
1685972400000|2023-06-05 13:40:00|9339.6|9334.6|9335.6|9330.6|9340.6|9335.6|9333.1|9328.1|87
1685972700000|2023-06-05 13:45:00|9334.6|9329.6|9336.1|9331.1|9336.6|9331.6|9329.6|9324.6|119
1685973000000|2023-06-05 13:50:00|9335.1|9330.1|9325.1|9320.1|9335.6|9330.6|9324.6|9319.6|103
1685973300000|2023-06-05 13:55:00|9324.6|9319.6|9312.6|9307.6|9325.1|9320.1|9312.6|9307.6|101
1685973600000|2023-06-05 14:00:00|9315.1|9310.1|9314.1|9309.1|9326.6|9321.6|9313.1|9308.1|248
1685973900000|2023-06-05 14:05:00|9313.6|9308.6|9299.6|9294.6|9315.1|9310.1|9298.6|9293.6|116
1685974200000|2023-06-05 14:10:00|9300.9|9295.9|9285.4|9280.4|9300.9|9295.9|9281.4|9276.4|131
1685974500000|2023-06-05 14:15:00|9284.9|9279.9|9291.4|9286.4|9292.9|9287.9|9277.4|9272.4|147
1685974800000|2023-06-05 14:20:00|9290.9|9285.9|9294.4|9289.4|9298.9|9293.9|9285.9|9280.9|193
1685975100000|2023-06-05 14:25:00|9293.9|9288.9|9279.9|9274.9|9295.9|9290.9|9279.9|9274.9|94
1685975400000|2023-06-05 14:30:00|9280.4|9275.4|9290.9|9285.9|9295.4|9290.4|9276.9|9271.9|94
1685975700000|2023-06-05 14:35:00|9290.4|9285.4|9291.9|9286.9|9294.4|9289.4|9285.9|9280.9|85
1685976000000|2023-06-05 14:40:00|9292.4|9287.4|9293.9|9288.9|9296.4|9291.4|9289.4|9284.4|73
1685976300000|2023-06-05 14:45:00|9294.4|9289.4|9297.4|9292.4|9299.9|9294.9|9293.9|9288.9|94
1685976600000|2023-06-05 14:50:00|9296.9|9291.9|9292.4|9287.4|9297.4|9292.4|9292.4|9287.4|60
1685976900000|2023-06-05 14:55:00|9293.4|9288.4|9290.4|9285.4|9293.9|9288.9|9285.9|9280.9|158
1685977200000|2023-06-05 15:00:00|9291.4|9286.4|9289.4|9284.4|9295.4|9290.4|9289.4|9284.4|79
1685977500000|2023-06-05 15:05:00|9288.4|9283.4|9292.4|9287.4|9292.4|9287.4|9284.4|9279.4|82
1685977800000|2023-06-05 15:10:00|9291.4|9286.4|9289.9|9284.9|9295.9|9290.9|9286.9|9281.9|119
1685978100000|2023-06-05 15:15:00|9290.4|9285.4|9290.9|9285.9|9291.9|9286.9|9287.9|9282.9|87
1685978400000|2023-06-05 15:20:00|9291.4|9286.4|9290.4|9285.4|9292.9|9287.9|9288.4|9283.4|80
1685978700000|2023-06-05 15:25:00|9289.4|9284.4|9292.4|9287.4|9293.4|9288.4|9285.4|9280.4|152
1685979000000|2023-06-05 15:30:00|9292.9|9286.9|9295.9|9288.9|9299.9|9293.9|9289.9|9283.9|237
1685979300000|2023-06-05 15:35:00|9294.9|9287.9|9294.9|9288.9|9297.9|9291.9|9288.9|9281.9|125
1685979600000|2023-06-05 15:40:00|9293.9|9287.9|9295.9|9289.9|9297.9|9290.9|9290.9|9284.9|18
1685979900000|2023-06-05 15:45:00|9296.9|9288.9|9295.9|9289.9|9296.9|9290.9|9293.9|9286.9|14
1685980200000|2023-06-05 15:50:00|9294.9|9288.9|9296.9|9290.9|9299.9|9292.9|9294.9|9288.9|14
1685980500000|2023-06-05 15:55:00|9297.9|9291.9|9295.9|9289.9|9299.9|9292.9|9294.9|9288.9|2
1685980800000|2023-06-05 16:00:00|9296.9|9290.9|9293.9|9286.9|9297.9|9291.9|9293.9|9286.9|8
1685981100000|2023-06-05 16:05:00|9294.9|9287.9|9299.9|9292.9|9300.9|9293.9|9294.9|9287.9|2
1685981400000|2023-06-05 16:10:00|9300.9|9293.9|9303.9|9297.9|9305.9|9297.9|9297.9|9291.9|22
1685981700000|2023-06-05 16:15:00|9302.9|9296.9|9304.9|9297.9|9304.9|9298.9|9302.9|9296.9|9
1685982000000|2023-06-05 16:20:00|9303.9|9296.9|9303.9|9297.9|9304.9|9297.9|9301.9|9295.9|2
1685982300000|2023-06-05 16:25:00|9302.9|9296.9|9304.9|9297.9|9304.9|9297.9|9301.9|9295.9|2
1685982600000|2023-06-05 16:30:00|9303.9|9298.9|9304.9|9297.9|9304.9|9298.9|9303.9|9297.9|1
1685982900000|2023-06-05 16:35:00|9303.9|9296.9|9302.9|9296.9|9303.9|9296.9|9301.9|9295.9|12
1685983200000|2023-06-05 16:40:00|9301.9|9295.9|9304.9|9297.9|9304.9|9297.9|9301.9|9295.9|5
1685983500000|2023-06-05 16:45:00|9303.9|9296.9|9304.9|9297.9|9304.9|9298.9|9303.9|9296.9|6
1685983800000|2023-06-05 16:50:00|9305.9|9298.9|9302.9|9296.9|9306.9|9299.9|9302.9|9296.9|14
1685984100000|2023-06-05 16:55:00|9303.9|9297.9|9304.9|9297.9|9305.9|9298.9|9301.9|9294.9|33
1685984400000|2023-06-05 17:00:00|9303.9|9298.9|9300.9|9293.9|9305.9|9298.9|9299.9|9292.9|15
1685984700000|2023-06-05 17:05:00|9299.9|9294.9|9301.9|9295.9|9302.9|9295.9|9299.9|9293.9|12
1685985000000|2023-06-05 17:10:00|9302.9|9292.9|9299.9|9292.9|9302.9|9294.9|9298.9|9292.9|22
1685985300000|2023-06-05 17:15:00|9298.9|9291.9|9298.9|9292.9|9298.9|9292.9|9295.9|9289.9|17
1685985600000|2023-06-05 17:20:00|9297.9|9290.9|9296.9|9289.9|9298.9|9291.9|9296.9|9289.9|8
1685985900000|2023-06-05 17:25:00|9295.9|9287.9|9293.9|9285.9|9296.9|9289.9|9290.9|9283.9|22
1685986200000|2023-06-05 17:30:00|9292.9|9286.9|9291.9|9284.9|9292.9|9286.9|9288.9|9281.9|8
1685986500000|2023-06-05 17:35:00|9290.9|9282.9|9290.9|9283.9|9290.9|9284.9|9282.9|9276.9|74
1685986800000|2023-06-05 17:40:00|9289.9|9282.9|9290.9|9283.9|9291.9|9285.9|9288.9|9281.9|16
1685987100000|2023-06-05 17:45:00|9289.9|9282.9|9293.9|9286.9|9294.9|9287.9|9288.9|9282.9|8
1685987400000|2023-06-05 17:50:00|9294.9|9287.9|9293.9|9285.9|9294.9|9288.9|9291.9|9285.9|6
1685987700000|2023-06-05 17:55:00|9292.9|9284.9|9302.1|9290.1|9302.1|9291.4|9290.9|9282.9|18
1685988000000|2023-06-05 18:00:00|9302|9290|9302|9290|9304.2|9292.2|9299.8|9287.8|0
1685988300000|2023-06-05 18:05:00|9301.9|9289.9|9297.6|9285.6|9302|9290|9295.3|9283.3|0
1685988600000|2023-06-05 18:10:00|9297.5|9285.5|9295.4|9283.4|9299.7|9287.7|9293.2|9281.2|0
1685988900000|2023-06-05 18:15:00|9295.3|9283.3|9299.7|9287.7|9299.8|9287.8|9295.3|9283.3|0
1685989200000|2023-06-05 18:20:00|9299.6|9287.6|9301.8|9289.8|9304|9292|9299.6|9287.6|0
1685989500000|2023-06-05 18:25:00|9301.9|9289.9|9299.6|9287.6|9301.9|9289.9|9295.2|9283.2|0
1685989800000|2023-06-05 18:30:00|9299.7|9287.7|9277.7|9265.7|9299.7|9287.7|9275.4|9263.4|0
1685990100000|2023-06-05 18:35:00|9279.8|9267.8|9279.8|9267.8|9286.5|9274.5|9277.7|9265.7|0
1685990400000|2023-06-05 18:40:00|9279.9|9267.9|9284.3|9272.3|9286.4|9274.4|9279.8|9267.8|0
1685990700000|2023-06-05 18:45:00|9284.2|9272.2|9278.8|9266.8|9284.3|9272.3|9278.8|9266.8|0
1685991000000|2023-06-05 18:50:00|9278.9|9266.9|9289.7|9277.7|9289.8|9277.8|9276.5|9264.5|0
1685991300000|2023-06-05 18:55:00|9289.8|9277.8|9292|9280|9294.1|9282.1|9289.7|9277.7|0
1685991600000|2023-06-05 19:00:00|9289.9|9277.9|9280.9|9268.9|9292.1|9280.1|9278.6|9266.6|0
1685991900000|2023-06-05 19:05:00|9280.8|9268.8|9280.8|9268.8|9285.3|9273.3|9278.6|9266.6|0
1685992200000|2023-06-05 19:10:00|9278.7|9266.7|9289.7|9277.7|9289.7|9277.7|9278.6|9266.6|0
1685992500000|2023-06-05 19:15:00|9289.6|9277.6|9286.4|9274.4|9289.7|9277.7|9285.3|9273.3|0
1685992800000|2023-06-05 19:20:00|9285.4|9273.4|9287.7|9275.7|9289.8|9277.8|9285.3|9273.3|0
1685993100000|2023-06-05 19:25:00|9287.6|9275.6|9285.4|9273.4|9287.7|9275.7|9283.2|9271.2|0
1685993400000|2023-06-05 19:30:00|9285.3|9273.3|9285.4|9273.4|9287.7|9275.7|9283.3|9271.3|0
1685993700000|2023-06-05 19:35:00|9285.5|9273.5|9289.7|9277.7|9289.8|9277.8|9285.3|9273.3|0
1685994000000|2023-06-05 19:40:00|9289.8|9277.8|9294|9282|9294.1|9282.1|9289.7|9277.7|0
1685994300000|2023-06-05 19:45:00|9293.9|9281.9|9296.1|9284.1|9296.2|9284.2|9289.6|9277.6|0
1685994600000|2023-06-05 19:50:00|9296.2|9284.2|9291.8|9279.8|9296.2|9284.2|9291.8|9279.8|0
1685994900000|2023-06-05 19:55:00|9291.7|9279.7|9291.6|9279.6|9293.9|9281.9|9289.5|9277.5|0
1685995200000|2023-06-05 20:00:00|9291.7|9279.7|9289.6|9277.6|9292.8|9280.8|9287.9|9275.9|0
1685995500000|2023-06-05 20:05:00|9288.9|9276.9|9289.6|9277.6|9289.8|9277.8|9287.9|9275.9|0
1685995800000|2023-06-05 20:10:00|9289.4|9277.4|9291.1|9279.1|9291.1|9279.1|9288.5|9276.5|0
1685996100000|2023-06-05 20:15:00|9291.7|9279.7|9292.4|9280.4|9292.8|9280.8|9291.1|9279.1|0
1685996400000|2023-06-05 20:20:00|9291.7|9279.7|9290.7|9278.7|9293.9|9281.9|9289.4|9277.4|0
1685996700000|2023-06-05 20:25:00|9290.9|9278.9|9291.1|9279.1|9291.7|9279.7|9289.8|9277.8|0
1685997000000|2023-06-05 20:30:00|9291.7|9279.7|9291.7|9279.7|9291.7|9279.7|9290.7|9278.7|0
1685997300000|2023-06-05 20:35:00|9291.5|9279.5|9292.8|9280.8|9292.8|9280.8|9291.1|9279.1|0
1685997600000|2023-06-05 20:40:00|9292.4|9280.4|9293.9|9281.9|9293.9|9281.9|9291.7|9279.7|0
1685997900000|2023-06-05 20:45:00|9293.7|9281.7|9294.6|9282.6|9295|9283|9293.5|9281.5|0
1685998200000|2023-06-05 20:50:00|9294.5|9282.5|9293.5|9281.5|9294.5|9282.5|9291.1|9279.1|0
1685998500000|2023-06-05 20:55:00|9293|9281|9287.9|9275.9|9293.9|9281.9|9287.2|9275.2|0
1685998800000|2023-06-05 21:00:00|9287.8|9275.8|9289.4|9277.4|9289.4|9277.4|9287.4|9275.4|0
1685999100000|2023-06-05 21:05:00|9289.6|9277.6|9289.6|9277.6|9290.2|9278.2|9288.9|9276.9|0
1685999400000|2023-06-05 21:10:00|9289.2|9277.2|9289.8|9277.8|9290.5|9278.5|9289.2|9277.2|0
1685999700000|2023-06-05 21:15:00|9289.6|9277.6|9290|9278|9290.7|9278.7|9289.6|9277.6|0
1686000000000|2023-06-05 21:20:00|9290.4|9278.4|9290.2|9278.2|9291.5|9279.5|9290|9278|0
1686000300000|2023-06-05 21:25:00|9290|9278|9289.8|9277.8|9290|9278|9289.8|9277.8|0
1686000600000|2023-06-05 21:30:00|9290|9278|9290|9278|9290|9278|9290|9278|0
1686000900000|2023-06-05 21:35:00|9289.8|9277.8|9290|9278|9290.5|9278.5|9289.8|9277.8|0
1686001500000|2023-06-05 21:45:00|9289.8|9277.8|9289.8|9277.8|9289.8|9277.8|9289.8|9277.8|0
1686001800000|2023-06-05 21:50:00|9289.6|9277.6|9290|9278|9290|9278|9289.6|9277.6|0
1686002100000|2023-06-05 21:55:00|9289.8|9277.8|9289.2|9277.2|9289.8|9277.8|9289.2|9277.2|0
1686002400000|2023-06-05 22:00:00|9289|9277|9286.3|9274.3|9289|9277|9283.1|9271.1|0
1686002700000|2023-06-05 22:05:00|9286.4|9274.4|9284.6|9272.6|9286.6|9274.6|9283.5|9271.5|0
1686003000000|2023-06-05 22:10:00|9285.3|9273.3|9282.5|9270.5|9287.4|9275.4|9282.2|9270.2|0
1686003300000|2023-06-05 22:15:00|9282.9|9270.9|9280.9|9268.9|9283.1|9271.1|9280.3|9268.3|0
1686003600000|2023-06-05 22:20:00|9280.7|9268.7|9282.2|9270.2|9283.1|9271.1|9279.9|9267.9|0
1686003900000|2023-06-05 22:25:00|9282|9270|9282.5|9270.5|9283.1|9271.1|9282|9270|0
1686004200000|2023-06-05 22:30:00|9283.1|9271.1|9279.2|9267.2|9283.1|9271.1|9278.8|9266.8|0
1686004500000|2023-06-05 22:35:00|9279.9|9267.9|9280.3|9268.3|9280.9|9268.9|9279.9|9267.9|0
1686004800000|2023-06-05 22:40:00|9280.7|9268.7|9279.9|9267.9|9280.9|9268.9|9277.7|9265.7|0
1686005100000|2023-06-05 22:45:00|9280.1|9268.1|9279.2|9267.2|9280.3|9268.3|9278.8|9266.8|0
1686005400000|2023-06-05 22:50:00|9279.6|9267.6|9280.9|9268.9|9282|9270|9279.6|9267.6|0
1686005700000|2023-06-05 22:55:00|9280.3|9268.3|9278.1|9266.1|9280.9|9268.9|9278.1|9266.1|0
1686006000000|2023-06-05 23:00:00|9278.8|9266.8|9280.3|9268.3|9280.3|9268.3|9278.1|9266.1|0
1686006300000|2023-06-05 23:05:00|9280.9|9268.9|9282|9270|9282|9270|9280.9|9268.9|0
1686006600000|2023-06-05 23:10:00|9282.2|9270.2|9280.9|9268.9|9282.2|9270.2|9280.3|9268.3|0
1686006900000|2023-06-05 23:15:00|9280.7|9268.7|9281.4|9269.4|9283.1|9271.1|9280.3|9268.3|0
1686007200000|2023-06-05 23:20:00|9282|9270|9281.8|9269.8|9283.5|9271.5|9281.4|9269.4|0
1686007500000|2023-06-05 23:25:00|9281.4|9269.4|9281.4|9269.4|9282.5|9270.5|9280.9|9268.9|0
1686007800000|2023-06-05 23:30:00|9282|9270|9282.5|9270.5|9282.5|9270.5|9281.4|9269.4|0
1686008100000|2023-06-05 23:35:00|9282.9|9270.9|9280.9|9268.9|9283.1|9271.1|9280.9|9268.9|0
1686008400000|2023-06-05 23:40:00|9280.3|9268.3|9276|9264|9280.3|9268.3|9276|9264|0
1686008700000|2023-06-05 23:45:00|9276.6|9264.6|9275.5|9263.5|9277|9265|9274.9|9262.9|0
1686009000000|2023-06-05 23:50:00|9275.7|9263.7|9276|9264|9276.6|9264.6|9274.9|9262.9|0
1686009300000|2023-06-05 23:55:00|9276.4|9264.4|9278.8|9266.8|9278.8|9266.8|9276|9264|0
1686009600000|2023-06-06 00:00:00|9279.2|9267.2|9279.2|9267.2|9280.9|9268.9|9278.1|9266.1|0
1686009900000|2023-06-06 00:05:00|9278.8|9266.8|9277.9|9265.9|9279.9|9267.9|9277|9265|0
1686010200000|2023-06-06 00:10:00|9277.7|9265.7|9276.9|9264.9|9278.8|9266.8|9276.8|9264.8|0
1686010500000|2023-06-06 00:15:00|9277|9265|9274.4|9262.4|9282.9|9270.9|9272.3|9260.3|0
1686010800000|2023-06-06 00:20:00|9274.5|9262.5|9274.4|9262.4|9276.5|9264.5|9273.4|9261.4|0
1686011100000|2023-06-06 00:25:00|9274.5|9262.5|9276.6|9264.6|9276.6|9264.6|9274.4|9262.4|0
1686011400000|2023-06-06 00:30:00|9278.7|9266.7|9278.8|9266.8|9283|9271|9278.7|9266.7|0
1686011700000|2023-06-06 00:35:00|9278.7|9266.7|9280.9|9268.9|9280.9|9268.9|9278.7|9266.7|0
1686012000000|2023-06-06 00:40:00|9283|9271|9283|9271|9283|9271|9280.9|9268.9|0
1686012300000|2023-06-06 00:45:00|9280.9|9268.9|9283|9271|9283|9271|9280.9|9268.9|0
1686012600000|2023-06-06 00:50:00|9285.1|9273.1|9285.1|9273.1|9287.2|9275.2|9285.1|9273.1|0
1686012900000|2023-06-06 00:55:00|9285.2|9273.2|9285.1|9273.1|9285.2|9273.2|9285.1|9273.1|0
1686013200000|2023-06-06 01:00:00|9285.2|9273.2|9289.4|9277.4|9289.4|9277.4|9285.1|9273.1|0
1686013500000|2023-06-06 01:05:00|9291.5|9279.5|9291.5|9279.5|9291.5|9279.5|9291.5|9279.5|0
1686013800000|2023-06-06 01:10:00|9293.6|9281.6|9293.7|9281.7|9293.7|9281.7|9291.6|9279.6|0
1686014100000|2023-06-06 01:15:00|9293.6|9281.6|9293.7|9281.7|9295.8|9283.8|9293.6|9281.6|0
1686014400000|2023-06-06 01:20:00|9293.6|9281.6|9293.6|9281.6|9295.8|9283.8|9291.5|9279.5|0
1686014700000|2023-06-06 01:25:00|9295.7|9283.7|9295.7|9283.7|9295.8|9283.8|9293.6|9281.6|0
1686015000000|2023-06-06 01:30:00|9293.6|9281.6|9291.5|9279.5|9295.7|9283.7|9291.5|9279.5|0
1686015300000|2023-06-06 01:35:00|9293.6|9281.6|9293.6|9281.6|9293.6|9281.6|9291.5|9279.5|0
1686015600000|2023-06-06 01:40:00|9293.7|9281.7|9291.5|9279.5|9293.7|9281.7|9291.5|9279.5|0
1686015900000|2023-06-06 01:45:00|9292.5|9280.5|9291.4|9279.4|9293.6|9281.6|9291.4|9279.4|0
1686016200000|2023-06-06 01:50:00|9291.5|9279.5|9295.7|9283.7|9295.7|9283.7|9291.4|9279.4|0
1686016500000|2023-06-06 01:55:00|9295.8|9283.8|9297.9|9285.9|9297.9|9285.9|9295.7|9283.7|0
1686016800000|2023-06-06 02:00:00|9295.8|9283.8|9295.8|9283.8|9295.8|9283.8|9295.7|9283.7|0
1686017100000|2023-06-06 02:05:00|9297.9|9285.9|9300.1|9288.1|9300.1|9288.1|9297.9|9285.9|0
1686017400000|2023-06-06 02:10:00|9298|9286|9298|9286|9298|9286|9298|9286|0
1686018000000|2023-06-06 02:20:00|9299|9287|9300.1|9288.1|9300.1|9288.1|9299|9287|0
1686018300000|2023-06-06 02:25:00|9302.2|9290.2|9302.2|9290.2|9302.2|9290.2|9302.2|9290.2|0
1686018600000|2023-06-06 02:30:00|9302.1|9290.1|9302.2|9290.2|9302.2|9290.2|9300.1|9288.1|0
1686018900000|2023-06-06 02:35:00|9300.1|9288.1|9297.9|9285.9|9302.2|9290.2|9297.9|9285.9|0
1686019200000|2023-06-06 02:40:00|9300|9288|9300.1|9288.1|9300.1|9288.1|9297.9|9285.9|0
1686019500000|2023-06-06 02:45:00|9298|9286|9297.9|9285.9|9298|9286|9297.9|9285.9|0
1686019800000|2023-06-06 02:50:00|9298|9286|9300.1|9288.1|9300.1|9288.1|9297.9|9285.9|0
1686020100000|2023-06-06 02:55:00|9300|9288|9297.9|9285.9|9300.1|9288.1|9297.9|9285.9|0
1686020400000|2023-06-06 03:00:00|9295.8|9283.8|9297.9|9285.9|9297.9|9285.9|9295.8|9283.8|0
1686021000000|2023-06-06 03:10:00|9300|9288|9297.9|9285.9|9300|9288|9297.9|9285.9|0
1686021900000|2023-06-06 03:25:00|9298|9286|9300.1|9288.1|9300.1|9288.1|9298|9286|0
1686022200000|2023-06-06 03:30:00|9300|9288|9297.9|9285.9|9300|9288|9296.9|9284.9|0
1686022500000|2023-06-06 03:35:00|9295.8|9283.8|9291.5|9279.5|9295.8|9283.8|9291.5|9279.5|0
1686022800000|2023-06-06 03:40:00|9293.6|9281.6|9293.6|9281.6|9293.7|9281.7|9293.6|9281.6|0
1686023100000|2023-06-06 03:45:00|9293.7|9281.7|9295.8|9283.8|9295.8|9283.8|9293.6|9281.6|0
1686023400000|2023-06-06 03:50:00|9294.7|9282.7|9295.8|9283.8|9295.8|9283.8|9293.6|9281.6|0
1686023700000|2023-06-06 03:55:00|9293.7|9281.7|9295.8|9283.8|9297.9|9285.9|9293.7|9281.7|0
1686024000000|2023-06-06 04:00:00|9297.9|9285.9|9295.8|9283.8|9297.9|9285.9|9295.8|9283.8|0
1686024300000|2023-06-06 04:05:00|9296.8|9284.8|9295.8|9283.8|9297.9|9285.9|9295.8|9283.8|0
1686024600000|2023-06-06 04:10:00|9297.9|9285.9|9297.9|9285.9|9298|9286|9297.9|9285.9|0
1686024900000|2023-06-06 04:15:00|9295.8|9283.8|9295.8|9283.8|9297.9|9285.9|9295.8|9283.8|0
1686025200000|2023-06-06 04:20:00|9295.9|9283.9|9298.1|9286.1|9298.1|9286.1|9295.9|9283.9|0
1686025500000|2023-06-06 04:25:00|9300.2|9288.2|9300.2|9288.2|9300.2|9288.2|9298.1|9286.1|0
1686025800000|2023-06-06 04:30:00|9298.1|9286.1|9306.6|9294.6|9306.6|9294.6|9295.9|9283.9|0
1686026100000|2023-06-06 04:35:00|9304.5|9292.5|9304.4|9292.4|9304.5|9292.5|9303.4|9291.4|0
1686026400000|2023-06-06 04:40:00|9303.4|9291.4|9304.5|9292.5|9306.6|9294.6|9302.3|9290.3|0
1686026700000|2023-06-06 04:45:00|9302.4|9290.4|9304.5|9292.5|9304.5|9292.5|9302.3|9290.3|0
1686027000000|2023-06-06 04:50:00|9304.4|9292.4|9300.2|9288.2|9304.5|9292.5|9300.2|9288.2|0
1686027300000|2023-06-06 04:55:00|9298.1|9286.1|9296|9284|9298.1|9286.1|9296|9284|0
1686027600000|2023-06-06 05:00:00|9293.9|9281.9|9298.1|9286.1|9298.1|9286.1|9293.9|9281.9|0
1686027900000|2023-06-06 05:05:00|9298.2|9286.2|9299.2|9287.2|9300.3|9288.3|9298.1|9286.1|0
1686028200000|2023-06-06 05:10:00|9298.1|9286.1|9300.3|9288.3|9300.3|9288.3|9298.1|9286.1|0
1686028500000|2023-06-06 05:15:00|9298.2|9286.2|9302.4|9290.4|9302.4|9290.4|9298.2|9286.2|0
1686028800000|2023-06-06 05:20:00|9301.3|9289.3|9300.2|9288.2|9301.3|9289.3|9298.1|9286.1|0
1686029100000|2023-06-06 05:25:00|9299.2|9287.2|9298.1|9286.1|9299.2|9287.2|9298.1|9286.1|0
1686029400000|2023-06-06 05:30:00|9296|9284|9298.1|9286.1|9298.2|9286.2|9296|9284|0
1686029700000|2023-06-06 05:35:00|9296.1|9284.1|9296|9284|9296.1|9284.1|9291.8|9279.8|0
1686030000000|2023-06-06 05:40:00|9293.9|9281.9|9293.9|9281.9|9293.9|9281.9|9291.8|9279.8|0
1686030300000|2023-06-06 05:45:00|9291.8|9279.8|9290.7|9278.7|9293.9|9281.9|9289.7|9277.7|0
1686030600000|2023-06-06 05:50:00|9291.8|9279.8|9291.8|9279.8|9293.9|9281.9|9291.8|9279.8|0
1686030900000|2023-06-06 05:55:00|9290.7|9278.7|9285.4|9273.4|9291.8|9279.8|9285.4|9273.4|0
1686031200000|2023-06-06 06:00:00|9287.5|9275.5|9280.9|9275.9|9287.9|9282.9|9277.4|9269.2|35
1686031500000|2023-06-06 06:05:00|9280.4|9275.4|9280.9|9275.9|9282.4|9277.4|9278.9|9273.9|14
1686031800000|2023-06-06 06:10:00|9280.4|9275.4|9284.4|9279.4|9284.4|9279.4|9278.4|9273.4|17
1686032100000|2023-06-06 06:15:00|9283.9|9278.9|9283.4|9278.4|9283.9|9278.9|9280.4|9275.4|20
1686032400000|2023-06-06 06:20:00|9282.9|9277.9|9282.9|9277.9|9285.4|9280.4|9282.4|9277.4|9
1686032700000|2023-06-06 06:25:00|9283.9|9278.9|9286.9|9281.9|9287.4|9282.4|9283.4|9278.4|12
1686033000000|2023-06-06 06:30:00|9287.4|9282.4|9289.9|9284.9|9289.9|9284.9|9287.4|9282.4|18
1686033300000|2023-06-06 06:35:00|9290.4|9285.4|9285.9|9280.9|9291.9|9286.9|9285.9|9280.9|26
1686033600000|2023-06-06 06:40:00|9286.4|9281.4|9284.9|9279.9|9288.4|9283.4|9284.4|9279.4|17
1686033900000|2023-06-06 06:45:00|9287.4|9282.4|9278.9|9273.9|9287.4|9282.4|9278.9|9273.9|14
1686034200000|2023-06-06 06:50:00|9278.4|9273.4|9269.9|9264.9|9278.4|9273.4|9269.9|9264.9|56
1686034500000|2023-06-06 06:55:00|9270.4|9265.4|9276.9|9271.9|9276.9|9271.9|9269.9|9264.9|47
1686034800000|2023-06-06 07:00:00|9277.9|9272.9|9276.9|9271.9|9286.4|9281.4|9266.4|9261.4|764
1686035100000|2023-06-06 07:05:00|9276.4|9271.4|9281.4|9276.4|9282.9|9277.9|9264.4|9259.4|226
1686035400000|2023-06-06 07:10:00|9281.9|9276.9|9278.9|9273.9|9287.4|9282.4|9277.4|9272.4|378
1686035700000|2023-06-06 07:15:00|9278.4|9273.4|9269.4|9264.4|9279.4|9274.4|9269.4|9264.4|159
1686036000000|2023-06-06 07:20:00|9268.9|9263.9|9272.9|9267.9|9278.4|9273.4|9267.4|9262.4|72
1686036300000|2023-06-06 07:25:00|9273.4|9268.4|9274.9|9269.9|9285.9|9280.9|9269.9|9264.9|197
1686036600000|2023-06-06 07:30:00|9275.4|9270.4|9277.4|9272.4|9282.4|9277.4|9273.9|9268.9|162
1686036900000|2023-06-06 07:35:00|9277.9|9272.9|9260.4|9255.4|9277.9|9272.9|9259.4|9254.4|152
1686037200000|2023-06-06 07:40:00|9262.4|9257.4|9260.9|9255.9|9267.4|9262.4|9259.4|9254.4|100
1686037500000|2023-06-06 07:45:00|9260.4|9255.4|9264.4|9259.4|9265.4|9260.4|9257.4|9252.4|167
1686037800000|2023-06-06 07:50:00|9264.9|9259.9|9275.9|9270.9|9277.9|9272.9|9264.4|9259.4|97
1686038100000|2023-06-06 07:55:00|9276.4|9271.4|9278.9|9273.9|9279.4|9274.4|9275.4|9270.4|83
1686038400000|2023-06-06 08:00:00|9278.4|9273.4|9287.4|9282.4|9289.4|9284.4|9273.9|9268.9|167
1686038700000|2023-06-06 08:05:00|9287.9|9282.9|9280.4|9275.4|9289.4|9284.4|9280.4|9275.4|65
1686039000000|2023-06-06 08:10:00|9278.4|9273.4|9275.9|9270.9|9278.4|9273.4|9270.4|9265.4|77
1686039300000|2023-06-06 08:15:00|9275.4|9270.4|9276.9|9271.9|9281.4|9276.4|9273.4|9268.4|89
1686039600000|2023-06-06 08:20:00|9277.4|9272.4|9276.4|9271.4|9278.4|9273.4|9273.4|9268.4|35
1686039900000|2023-06-06 08:25:00|9275.9|9270.9|9270.9|9265.9|9276.4|9271.4|9270.4|9265.4|41
1686040200000|2023-06-06 08:30:00|9270.4|9265.4|9262.4|9257.4|9271.4|9266.4|9259.9|9254.9|65
1686040500000|2023-06-06 08:35:00|9262.9|9257.9|9268.4|9263.4|9270.9|9265.9|9259.9|9254.9|50
1686040800000|2023-06-06 08:40:00|9269.4|9264.4|9263.4|9258.4|9271.9|9266.9|9262.9|9257.9|57
1686041100000|2023-06-06 08:45:00|9263.9|9258.9|9255.9|9250.9|9264.9|9259.9|9255.4|9250.4|35
1686041400000|2023-06-06 08:50:00|9256.4|9251.4|9253.4|9248.4|9258.4|9253.4|9251.4|9246.4|118
1686041700000|2023-06-06 08:55:00|9253.9|9248.9|9246.9|9241.9|9253.9|9248.9|9245.4|9240.4|76
1686042000000|2023-06-06 09:00:00|9247.4|9242.4|9253.4|9248.4|9256.4|9251.4|9246.4|9241.4|74
1686042300000|2023-06-06 09:05:00|9256.4|9251.4|9251.4|9246.4|9260.4|9255.4|9250.4|9245.4|226
1686042600000|2023-06-06 09:10:00|9251.9|9246.9|9248.9|9243.9|9255.4|9250.4|9247.9|9242.9|87
1686042900000|2023-06-06 09:15:00|9249.4|9244.4|9250.4|9245.4|9250.4|9245.4|9244.4|9239.4|110
1686043200000|2023-06-06 09:20:00|9249.9|9244.9|9259.9|9254.9|9259.9|9254.9|9249.4|9244.4|93
1686043500000|2023-06-06 09:25:00|9259.4|9254.4|9258.9|9253.9|9266.4|9261.4|9257.4|9252.4|122
1686043800000|2023-06-06 09:30:00|9258.4|9253.4|9264.4|9259.4|9264.4|9259.4|9256.9|9251.9|60
1686044100000|2023-06-06 09:35:00|9265.4|9260.4|9261.9|9256.9|9265.4|9260.4|9258.4|9253.4|27
1686044400000|2023-06-06 09:40:00|9262.4|9257.4|9260.4|9255.4|9263.4|9258.4|9256.9|9251.9|59
1686044700000|2023-06-06 09:45:00|9259.9|9254.9|9259.9|9254.9|9263.4|9258.4|9257.9|9252.9|57
1686045000000|2023-06-06 09:50:00|9259.4|9254.4|9254.4|9249.4|9260.4|9255.4|9252.4|9247.4|59
1686045300000|2023-06-06 09:55:00|9254.9|9249.9|9256.4|9251.4|9256.9|9251.9|9253.4|9248.4|33
1686045600000|2023-06-06 10:00:00|9255.9|9250.9|9254.4|9249.4|9257.4|9252.4|9252.9|9247.9|47
1686045900000|2023-06-06 10:05:00|9253.4|9248.4|9259.4|9254.4|9259.4|9254.4|9251.4|9246.4|65
1686046200000|2023-06-06 10:10:00|9258.4|9253.4|9257.4|9252.4|9260.4|9255.4|9256.9|9251.9|32
1686046500000|2023-06-06 10:15:00|9256.9|9251.9|9251.9|9246.9|9257.4|9252.4|9250.9|9245.9|55
1686046800000|2023-06-06 10:20:00|9252.4|9247.4|9254.4|9249.4|9255.4|9250.4|9251.4|9246.4|39
1686047100000|2023-06-06 10:25:00|9254.9|9249.9|9256.4|9251.4|9258.4|9253.4|9254.9|9249.9|42
1686047400000|2023-06-06 10:30:00|9256.9|9251.9|9256.4|9251.4|9257.4|9252.4|9254.4|9249.4|45
1686047700000|2023-06-06 10:35:00|9256.9|9251.9|9262.4|9257.4|9263.9|9258.9|9256.9|9251.9|63
1686048000000|2023-06-06 10:40:00|9262.9|9257.9|9260.4|9255.4|9262.9|9257.9|9256.9|9251.9|49
1686048300000|2023-06-06 10:45:00|9260.9|9255.9|9256.9|9251.9|9261.4|9256.4|9256.4|9251.4|41
1686048600000|2023-06-06 10:50:00|9256.4|9251.4|9254.9|9249.9|9259.4|9254.4|9252.4|9247.4|45
1686048900000|2023-06-06 10:55:00|9254.4|9249.4|9257.4|9252.4|9258.4|9253.4|9254.4|9249.4|30
1686049200000|2023-06-06 11:00:00|9256.9|9251.9|9256.9|9251.9|9258.4|9253.4|9255.9|9250.9|41
1686049500000|2023-06-06 11:05:00|9256.4|9251.4|9256.9|9251.9|9256.9|9251.9|9250.9|9245.9|55
1686049800000|2023-06-06 11:10:00|9257.4|9252.4|9258.4|9253.4|9260.4|9255.4|9256.4|9251.4|42
1686050100000|2023-06-06 11:15:00|9259.4|9254.4|9258.4|9253.4|9259.4|9254.4|9256.9|9251.9|23
1686050400000|2023-06-06 11:20:00|9258.9|9253.9|9259.4|9254.4|9261.9|9256.9|9258.4|9253.4|41
1686050700000|2023-06-06 11:25:00|9258.9|9253.9|9261.4|9256.4|9261.9|9256.9|9256.9|9251.9|28
1686051000000|2023-06-06 11:30:00|9261.9|9256.9|9258.9|9253.9|9262.4|9257.4|9257.4|9252.4|50
1686051300000|2023-06-06 11:35:00|9258.4|9253.4|9256.4|9251.4|9259.4|9254.4|9256.4|9251.4|40
1686051600000|2023-06-06 11:40:00|9254.7|9249.7|9253.7|9248.7|9254.7|9249.7|9252.2|9247.2|27
1686051900000|2023-06-06 11:45:00|9254.2|9249.2|9257.2|9252.2|9257.7|9252.7|9254.2|9249.2|24
1686052200000|2023-06-06 11:50:00|9256.7|9251.7|9257.7|9252.7|9257.7|9252.7|9255.7|9250.7|15
1686052500000|2023-06-06 11:55:00|9257.2|9252.2|9258.2|9253.2|9260.7|9255.7|9257.2|9252.2|27
1686052800000|2023-06-06 12:00:00|9257.7|9252.7|9264.2|9259.2|9264.7|9259.7|9257.2|9252.2|34
1686053100000|2023-06-06 12:05:00|9263.7|9258.7|9266.7|9261.7|9267.7|9262.7|9263.7|9258.7|41
1686053400000|2023-06-06 12:10:00|9267.2|9262.2|9270.7|9265.7|9270.7|9265.7|9265.2|9260.2|65
1686053700000|2023-06-06 12:15:00|9269.7|9264.7|9275.2|9270.2|9275.7|9270.7|9269.7|9264.7|48
1686054000000|2023-06-06 12:20:00|9275.7|9270.7|9274.7|9269.7|9276.2|9271.2|9273.7|9268.7|36
1686054300000|2023-06-06 12:25:00|9273.7|9268.7|9272.7|9267.7|9275.2|9270.2|9270.7|9265.7|37
1686054600000|2023-06-06 12:30:00|9273.2|9268.2|9271.7|9266.7|9274.7|9269.7|9271.2|9266.2|46
1686054900000|2023-06-06 12:35:00|9270.7|9265.7|9270.2|9265.2|9272.7|9267.7|9268.7|9263.7|62
1686055200000|2023-06-06 12:40:00|9269.7|9264.7|9273.7|9268.7|9274.2|9269.2|9266.7|9261.7|62
1686055500000|2023-06-06 12:45:00|9274.2|9269.2|9276.7|9271.7|9276.7|9271.7|9273.2|9268.2|55
1686055800000|2023-06-06 12:50:00|9276.2|9271.2|9274.7|9269.7|9276.2|9271.2|9274.2|9269.2|59
1686056100000|2023-06-06 12:55:00|9274.2|9269.2|9275.2|9270.2|9275.7|9270.7|9273.7|9268.7|36
1686056400000|2023-06-06 13:00:00|9274.7|9269.7|9278.7|9273.7|9278.7|9273.7|9273.2|9268.2|47
1686056700000|2023-06-06 13:05:00|9278.2|9273.2|9279.7|9274.7|9281.7|9276.7|9277.7|9272.7|55
1686057000000|2023-06-06 13:10:00|9279.2|9274.2|9275.7|9270.7|9279.7|9274.7|9275.2|9270.2|60
1686057300000|2023-06-06 13:15:00|9276.2|9271.2|9273.2|9268.2|9278.2|9273.2|9272.2|9267.2|51
1686057600000|2023-06-06 13:20:00|9272.7|9267.7|9273.7|9268.7|9275.7|9270.7|9272.7|9267.7|55
1686057900000|2023-06-06 13:25:00|9273.2|9268.2|9270.7|9265.7|9273.7|9268.7|9269.7|9264.7|59
1686058200000|2023-06-06 13:30:00|9270.2|9265.2|9274.7|9269.7|9274.7|9269.7|9266.7|9261.7|128
1686058500000|2023-06-06 13:35:00|9274.2|9269.2|9281.7|9276.7|9282.7|9277.7|9273.7|9268.7|96
1686058800000|2023-06-06 13:40:00|9282.7|9277.7|9287.2|9282.2|9288.7|9283.7|9280.2|9275.2|125
1686059100000|2023-06-06 13:45:00|9287.7|9282.7|9286.7|9281.7|9289.2|9284.2|9284.7|9279.7|152
1686059400000|2023-06-06 13:50:00|9286.2|9281.2|9284.2|9279.2|9289.7|9284.7|9281.2|9276.2|120
1686059700000|2023-06-06 13:55:00|9284.7|9279.7|9285.7|9280.7|9286.7|9281.7|9281.2|9276.2|97
1686060000000|2023-06-06 14:00:00|9285.2|9280.2|9285.7|9280.7|9289.7|9284.7|9284.7|9279.7|98
1686060300000|2023-06-06 14:05:00|9286.7|9281.7|9290.7|9285.7|9291.7|9286.7|9285.7|9280.7|107
1686060600000|2023-06-06 14:10:00|9289.8|9284.8|9287.8|9282.8|9293.8|9288.8|9285.8|9280.8|104
1686060900000|2023-06-06 14:15:00|9288.3|9283.3|9291.8|9286.8|9292.3|9287.3|9286.3|9281.3|76
1686061200000|2023-06-06 14:20:00|9292.3|9287.3|9290.8|9285.8|9292.3|9287.3|9287.8|9282.8|58
1686061500000|2023-06-06 14:25:00|9290.3|9285.3|9289.8|9284.8|9291.8|9286.8|9287.8|9282.8|78
1686061800000|2023-06-06 14:30:00|9290.3|9285.3|9289.3|9284.3|9293.8|9288.8|9288.8|9283.8|101
1686062100000|2023-06-06 14:35:00|9288.8|9283.8|9288.8|9283.8|9290.8|9285.8|9287.3|9282.3|86
1686062400000|2023-06-06 14:40:00|9289.8|9284.8|9293.8|9288.8|9293.8|9288.8|9288.8|9283.8|67
1686062700000|2023-06-06 14:45:00|9293.3|9288.3|9299.8|9294.8|9300.8|9295.8|9293.3|9288.3|110
1686063000000|2023-06-06 14:50:00|9299.3|9294.3|9297.8|9292.8|9300.3|9295.3|9297.8|9292.8|69
1686063300000|2023-06-06 14:55:00|9297.3|9292.3|9296.3|9291.3|9297.8|9292.8|9292.8|9287.8|90
1686063600000|2023-06-06 15:00:00|9296.8|9291.8|9305.3|9300.3|9305.8|9300.8|9295.8|9290.8|113
1686063900000|2023-06-06 15:05:00|9304.8|9299.8|9309.8|9304.8|9309.8|9304.8|9302.8|9297.8|107
1686064200000|2023-06-06 15:10:00|9308.8|9303.8|9310.8|9305.8|9312.8|9307.8|9308.8|9303.8|94
1686064500000|2023-06-06 15:15:00|9310.3|9305.3|9312.3|9307.3|9313.8|9308.8|9309.8|9304.8|87
1686064800000|2023-06-06 15:20:00|9311.8|9306.8|9305.3|9300.3|9312.8|9307.8|9304.8|9299.8|216
1686065100000|2023-06-06 15:25:00|9304.8|9299.8|9306.8|9301.8|9308.8|9303.8|9299.8|9294.8|185
1686065400000|2023-06-06 15:30:00|9307.3|9301.3|9314.3|9307.3|9318.3|9311.3|9303.3|9297.3|667
1686065700000|2023-06-06 15:35:00|9313.3|9308.3|9326.3|9319.3|9326.3|9320.3|9313.3|9307.3|212
1686066000000|2023-06-06 15:40:00|9325.3|9318.3|9324.3|9318.3|9325.3|9318.3|9320.3|9314.3|53
1686066300000|2023-06-06 15:45:00|9325.3|9319.3|9328.3|9321.3|9328.3|9322.3|9324.3|9317.3|21
1686066600000|2023-06-06 15:50:00|9327.3|9322.3|9328.3|9321.3|9328.3|9322.3|9326.3|9320.3|20
1686066900000|2023-06-06 15:55:00|9327.3|9322.3|9331.3|9324.3|9331.3|9325.3|9327.3|9321.3|17
1686067200000|2023-06-06 16:00:00|9330.3|9325.3|9333.3|9326.3|9334.3|9327.3|9330.3|9324.3|23
1686067500000|2023-06-06 16:05:00|9332.3|9327.3|9329.3|9323.3|9332.3|9327.3|9328.3|9322.3|44
1686067800000|2023-06-06 16:10:00|9330.3|9324.3|9332.3|9326.3|9333.3|9327.3|9330.3|9324.3|13
1686068100000|2023-06-06 16:15:00|9331.3|9325.3|9332.3|9325.3|9333.3|9326.3|9330.3|9324.3|22
1686068400000|2023-06-06 16:20:00|9333.3|9326.3|9329.3|9323.3|9333.3|9326.3|9329.3|9322.3|23
1686068700000|2023-06-06 16:25:00|9330.3|9324.3|9330.3|9323.3|9332.3|9325.3|9329.3|9323.3|6
1686069000000|2023-06-06 16:30:00|9331.3|9324.3|9330.3|9324.3|9331.3|9325.3|9329.3|9322.3|20
1686069300000|2023-06-06 16:35:00|9331.3|9325.3|9329.3|9322.3|9331.3|9325.3|9328.3|9322.3|16
1686069600000|2023-06-06 16:40:00|9328.3|9323.3|9329.3|9323.3|9330.3|9324.3|9326.3|9319.3|32
1686069900000|2023-06-06 16:45:00|9330.3|9324.3|9328.3|9322.3|9330.3|9324.3|9328.3|9322.3|11
1686070200000|2023-06-06 16:50:00|9327.3|9321.3|9326.3|9320.3|9329.3|9323.3|9326.3|9320.3|21
1686070500000|2023-06-06 16:55:00|9327.3|9321.3|9326.3|9320.3|9327.3|9321.3|9323.3|9317.3|19
1686070800000|2023-06-06 17:00:00|9327.3|9321.3|9326.3|9320.3|9328.3|9322.3|9325.3|9318.3|10
1686071100000|2023-06-06 17:05:00|9328.3|9321.3|9330.3|9324.3|9332.3|9325.3|9327.3|9320.3|15
1686071400000|2023-06-06 17:10:00|9331.3|9325.3|9333.3|9326.3|9334.3|9327.3|9331.3|9324.3|17
1686071700000|2023-06-06 17:15:00|9334.3|9327.3|9331.3|9325.3|9335.3|9328.3|9329.3|9322.3|17
1686072000000|2023-06-06 17:20:00|9330.3|9324.3|9327.3|9321.3|9330.3|9324.3|9325.3|9318.3|21
1686072300000|2023-06-06 17:25:00|9326.3|9320.3|9329.3|9323.3|9330.3|9323.3|9323.3|9317.3|22
1686072600000|2023-06-06 17:30:00|9330.3|9324.3|9329.3|9323.3|9330.3|9324.3|9327.3|9320.3|14
1686072900000|2023-06-06 17:35:00|9330.3|9324.3|9333.3|9326.3|9333.3|9326.3|9329.3|9323.3|8
1686073200000|2023-06-06 17:40:00|9332.3|9327.3|9331.3|9324.3|9332.3|9327.3|9329.3|9322.3|20
1686073500000|2023-06-06 17:45:00|9330.3|9325.3|9331.3|9324.3|9333.3|9326.3|9330.3|9324.3|4
1686073800000|2023-06-06 17:50:00|9330.3|9323.3|9331.3|9324.3|9332.3|9325.3|9329.3|9323.3|7
1686074100000|2023-06-06 17:55:00|9330.3|9323.3|9335.5|9323.5|9335.5|9325.3|9327.3|9320.3|34
1686074400000|2023-06-06 18:00:00|9335.4|9323.4|9333.3|9321.3|9335.4|9323.4|9331.1|9319.1|0
1686074700000|2023-06-06 18:05:00|9333.2|9321.2|9335.5|9323.5|9335.6|9323.6|9331.1|9319.1|0
1686075000000|2023-06-06 18:10:00|9335.6|9323.6|9337.8|9325.8|9339.9|9327.9|9335.5|9323.5|0
1686075300000|2023-06-06 18:15:00|9339.9|9327.9|9337.7|9325.7|9339.9|9327.9|9337.6|9325.6|0
1686075600000|2023-06-06 18:20:00|9337.6|9325.6|9337.8|9325.8|9340|9328|9335.5|9323.5|0
1686075900000|2023-06-06 18:25:00|9339.9|9327.9|9342.4|9330.4|9342.4|9330.4|9337.8|9325.8|0
1686076200000|2023-06-06 18:30:00|9342.5|9330.5|9342.4|9330.4|9342.5|9330.5|9340.2|9328.2|0
1686076500000|2023-06-06 18:35:00|9342.3|9330.3|9341.9|9329.9|9344|9332|9341.8|9329.8|0
1686076800000|2023-06-06 18:40:00|9341.8|9329.8|9344.1|9332.1|9344.1|9332.1|9341.8|9329.8|0
1686077100000|2023-06-06 18:45:00|9344|9332|9344|9332|9344.1|9332.1|9344|9332|0
1686077400000|2023-06-06 18:50:00|9344.1|9332.1|9346.2|9334.2|9346.3|9334.3|9344|9332|0
1686077700000|2023-06-06 18:55:00|9346.3|9334.3|9346.3|9334.3|9346.3|9334.3|9346.2|9334.2|0
1686078000000|2023-06-06 19:00:00|9348.4|9336.4|9348.5|9336.5|9348.5|9336.5|9346.3|9334.3|0
1686078300000|2023-06-06 19:05:00|9346.4|9334.4|9348.5|9336.5|9348.6|9336.6|9346.3|9334.3|0
1686078600000|2023-06-06 19:10:00|9348.4|9336.4|9348.4|9336.4|9348.5|9336.5|9348.4|9336.4|0
1686078900000|2023-06-06 19:15:00|9346.3|9334.3|9350.7|9338.7|9352.8|9340.8|9346.3|9334.3|0
1686079200000|2023-06-06 19:20:00|9352.8|9340.8|9352.9|9340.9|9352.9|9340.9|9350.7|9338.7|0
1686079500000|2023-06-06 19:25:00|9352.8|9340.8|9352.8|9340.8|9352.9|9340.9|9350.6|9338.6|0
1686079800000|2023-06-06 19:30:00|9352.9|9340.9|9355|9343|9355|9343|9350.8|9338.8|0
1686080100000|2023-06-06 19:35:00|9352.9|9340.9|9348.4|9336.4|9355|9343|9348.4|9336.4|0
1686080400000|2023-06-06 19:40:00|9350.5|9338.5|9352.8|9340.8|9352.8|9340.8|9346.1|9334.1|0
1686080700000|2023-06-06 19:45:00|9350.7|9338.7|9352.8|9340.8|9352.9|9340.9|9350.6|9338.6|0
1686081000000|2023-06-06 19:50:00|9352.9|9340.9|9355.1|9343.1|9355.1|9343.1|9352.8|9340.8|0
1686081300000|2023-06-06 19:55:00|9357.2|9345.2|9359|9347|9361.4|9349.4|9355|9343|0
1686081600000|2023-06-06 20:00:00|9356.9|9344.9|9362.9|9350.9|9364|9352|9356.9|9344.9|0
1686081900000|2023-06-06 20:05:00|9362.5|9350.5|9364|9352|9364.4|9352.4|9361.8|9349.8|0
1686082200000|2023-06-06 20:10:00|9363.4|9351.4|9363.4|9351.4|9365.1|9353.1|9363.4|9351.4|0
1686082500000|2023-06-06 20:15:00|9364|9352|9362.9|9350.9|9364|9352|9361.8|9349.8|0
1686082800000|2023-06-06 20:20:00|9362.3|9350.3|9362.3|9350.3|9362.3|9350.3|9362.3|9350.3|0
1686083400000|2023-06-06 20:30:00|9362.5|9350.5|9361.8|9349.8|9362.5|9350.5|9361.8|9349.8|0
1686084000000|2023-06-06 20:40:00|9362|9350|9362.9|9350.9|9362.9|9350.9|9362|9350|0
1686084600000|2023-06-06 20:50:00|9363.1|9351.1|9362.9|9350.9|9363.4|9351.4|9362.3|9350.3|0
1686084900000|2023-06-06 20:55:00|9363.4|9351.4|9363.4|9351.4|9363.6|9351.6|9363.1|9351.1|0
1686085200000|2023-06-06 21:00:00|9363.3|9351.3|9362.7|9350.7|9363.3|9351.3|9362.7|9350.7|0
1686085500000|2023-06-06 21:05:00|9362.5|9350.5|9361.2|9349.2|9363.1|9351.1|9361.2|9349.2|0
1686085800000|2023-06-06 21:10:00|9360.8|9348.8|9361.2|9349.2|9361.7|9349.7|9360.8|9348.8|0
1686086100000|2023-06-06 21:15:00|9361.7|9349.7|9361.9|9349.9|9362.1|9350.1|9361.7|9349.7|0
1686086400000|2023-06-06 21:20:00|9362.1|9350.1|9361.2|9349.2|9362.1|9350.1|9361|9349|0
1686086700000|2023-06-06 21:25:00|9361.4|9349.4|9363.4|9351.4|9363.8|9351.8|9361.4|9349.4|0
1686087000000|2023-06-06 21:30:00|9363.2|9351.2|9363.6|9351.6|9364.9|9352.9|9362.5|9350.5|0
1686087300000|2023-06-06 21:35:00|9364.3|9352.3|9364.7|9352.7|9364.9|9352.9|9363.6|9351.6|0
1686087600000|2023-06-06 21:40:00|9364.1|9352.1|9366.2|9354.2|9366.2|9354.2|9363.8|9351.8|0
1686087900000|2023-06-06 21:45:00|9365.4|9353.4|9365.1|9353.1|9365.4|9353.4|9364.9|9352.9|0
1686088200000|2023-06-06 21:50:00|9365.6|9353.6|9365.1|9353.1|9366.2|9354.2|9365.1|9353.1|0
1686088500000|2023-06-06 21:55:00|9365.3|9353.3|9364.5|9352.5|9365.3|9353.3|9364.5|9352.5|0
1686088800000|2023-06-06 22:00:00|9363.6|9351.6|9361|9349|9363.6|9351.6|9360.1|9348.1|0
1686089100000|2023-06-06 22:05:00|9360.4|9348.4|9359.9|9347.9|9361|9349|9359.3|9347.3|0
1686089400000|2023-06-06 22:10:00|9360.4|9348.4|9360.4|9348.4|9361|9349|9360.4|9348.4|0
1686089700000|2023-06-06 22:15:00|9360.3|9348.3|9357.5|9345.5|9360.3|9348.3|9357.5|9345.5|0
1686090000000|2023-06-06 22:20:00|9357.6|9345.6|9358.2|9346.2|9359.3|9347.3|9357.5|9345.5|0
1686090300000|2023-06-06 22:25:00|9358|9346|9354.9|9342.9|9358.2|9346.2|9354.3|9342.3|0
1686090600000|2023-06-06 22:30:00|9354.7|9342.7|9356|9344|9356.5|9344.5|9354.7|9342.7|0
1686090900000|2023-06-06 22:35:00|9355.8|9343.8|9359.9|9347.9|9360.4|9348.4|9355.4|9343.4|0
1686091200000|2023-06-06 22:40:00|9359.5|9347.5|9358.8|9346.8|9359.9|9347.9|9358.2|9346.2|0
1686091500000|2023-06-06 22:45:00|9359.1|9347.1|9357.5|9345.5|9359.3|9347.3|9357.5|9345.5|0
1686091800000|2023-06-06 22:50:00|9357.6|9345.6|9358.2|9346.2|9358.8|9346.8|9357.1|9345.1|0
1686092100000|2023-06-06 22:55:00|9358.4|9346.4|9357.5|9345.5|9359.3|9347.3|9357.1|9345.1|0
1686092400000|2023-06-06 23:00:00|9357.1|9345.1|9359.9|9347.9|9360.1|9348.1|9357.1|9345.1|0
1686092700000|2023-06-06 23:05:00|9360.1|9348.1|9361.4|9349.4|9362.1|9350.1|9359.9|9347.9|0
1686093000000|2023-06-06 23:10:00|9361.5|9349.5|9364.3|9352.3|9364.9|9352.9|9361.4|9349.4|0
1686093300000|2023-06-06 23:15:00|9363.8|9351.8|9362.5|9350.5|9364.3|9352.3|9362.5|9350.5|0
1686093600000|2023-06-06 23:20:00|9362.8|9350.8|9363.6|9351.6|9364.3|9352.3|9362.8|9350.8|0
1686093900000|2023-06-06 23:25:00|9363.4|9351.4|9364.7|9352.7|9364.7|9352.7|9363.4|9351.4|0
1686094200000|2023-06-06 23:30:00|9364.3|9352.3|9365.8|9353.8|9366.9|9354.9|9363.2|9351.2|0
1686094500000|2023-06-06 23:35:00|9365.3|9353.3|9365.3|9353.3|9366.9|9354.9|9363.6|9351.6|0
1686094800000|2023-06-06 23:40:00|9365.4|9353.4|9364.7|9352.7|9365.8|9353.8|9364.3|9352.3|0
1686095100000|2023-06-06 23:45:00|9364.3|9352.3|9363.2|9351.2|9364.3|9352.3|9362.5|9350.5|0
1686095400000|2023-06-06 23:50:00|9363.6|9351.6|9366.7|9354.7|9366.7|9354.7|9363.2|9351.2|0
1686095700000|2023-06-06 23:55:00|9366.9|9354.9|9365.8|9353.8|9366.9|9354.9|9365.3|9353.3|0
1686096000000|2023-06-07 00:00:00|9365.3|9353.3|9365.3|9353.3|9366.9|9354.9|9363.6|9351.6|0
1686096300000|2023-06-07 00:05:00|9365.4|9353.4|9364.7|9352.7|9366.9|9354.9|9364.7|9352.7|0
1686096600000|2023-06-07 00:10:00|9364.5|9352.5|9365.8|9353.8|9367.5|9355.5|9364.3|9352.3|0
1686096900000|2023-06-07 00:15:00|9365.3|9353.3|9356.3|9344.3|9365.8|9353.8|9354.2|9342.2|0
1686097200000|2023-06-07 00:20:00|9355.3|9343.3|9361.7|9349.7|9361.7|9349.7|9355.3|9343.3|0
1686097500000|2023-06-07 00:25:00|9359.6|9347.6|9359.5|9347.5|9359.6|9347.6|9359.5|9347.5|0
1686097800000|2023-06-07 00:30:00|9359.6|9347.6|9361.7|9349.7|9361.7|9349.7|9359.6|9347.6|0
1686098100000|2023-06-07 00:35:00|9359.6|9347.6|9363.9|9351.9|9363.9|9351.9|9359.6|9347.6|0
1686098400000|2023-06-07 00:40:00|9361.8|9349.8|9363.9|9351.9|9363.9|9351.9|9361.7|9349.7|0
1686098700000|2023-06-07 00:45:00|9361.8|9349.8|9361.8|9349.8|9363.9|9351.9|9361.8|9349.8|0
1686099000000|2023-06-07 00:50:00|9359.7|9347.7|9359.6|9347.6|9359.7|9347.7|9359.6|9347.6|0
1686099300000|2023-06-07 00:55:00|9357.5|9345.5|9357.4|9345.4|9357.5|9345.5|9357.4|9345.4|0
1686099600000|2023-06-07 01:00:00|9357.5|9345.5|9351.1|9339.1|9357.5|9345.5|9351.1|9339.1|0
1686099900000|2023-06-07 01:05:00|9349|9337|9338.2|9326.2|9349|9337|9338.2|9326.2|0
1686100200000|2023-06-07 01:10:00|9340.3|9328.3|9346.4|9334.4|9348.5|9336.5|9340.3|9328.3|0
1686100500000|2023-06-07 01:15:00|9348.5|9336.5|9346.4|9334.4|9348.5|9336.5|9344.2|9332.2|0
1686100800000|2023-06-07 01:20:00|9346.3|9334.3|9346.3|9334.3|9346.4|9334.4|9344.2|9332.2|0
1686101100000|2023-06-07 01:25:00|9346.4|9334.4|9348.5|9336.5|9350.6|9338.6|9346.4|9334.4|0
1686101400000|2023-06-07 01:30:00|9349.6|9337.6|9352.7|9340.7|9352.7|9340.7|9349.6|9337.6|0
1686101700000|2023-06-07 01:35:00|9350.6|9338.6|9348.4|9336.4|9352.7|9340.7|9348.4|9336.4|0
1686102000000|2023-06-07 01:40:00|9348.5|9336.5|9350.6|9338.6|9350.6|9338.6|9348.4|9336.4|0
1686102300000|2023-06-07 01:45:00|9348.5|9336.5|9347.4|9335.4|9350.6|9338.6|9346.3|9334.3|0
1686102600000|2023-06-07 01:50:00|9348.4|9336.4|9348.4|9336.4|9348.5|9336.5|9348.4|9336.4|0
1686102900000|2023-06-07 01:55:00|9348.5|9336.5|9348.5|9336.5|9348.5|9336.5|9348.4|9336.4|0
1686103200000|2023-06-07 02:00:00|9348.4|9336.4|9346.3|9334.3|9348.4|9336.4|9346.3|9334.3|0
1686103500000|2023-06-07 02:05:00|9344.2|9332.2|9342.1|9330.1|9344.2|9332.2|9342|9330|0
1686103800000|2023-06-07 02:10:00|9343.2|9331.2|9342.1|9330.1|9343.2|9331.2|9339.9|9327.9|0
1686104100000|2023-06-07 02:15:00|9342|9330|9342.1|9330.1|9342.1|9330.1|9342|9330|0
1686104400000|2023-06-07 02:20:00|9344.2|9332.2|9344.2|9332.2|9344.3|9332.3|9344.2|9332.2|0
1686104700000|2023-06-07 02:25:00|9344.3|9332.3|9344.3|9332.3|9344.3|9332.3|9344.2|9332.2|0
1686105000000|2023-06-07 02:30:00|9344.2|9332.2|9344.2|9332.2|9344.3|9332.3|9344.2|9332.2|0
1686105300000|2023-06-07 02:35:00|9342.1|9330.1|9344.2|9332.2|9344.3|9332.3|9342.1|9330.1|0
1686105600000|2023-06-07 02:40:00|9344.3|9332.3|9350.6|9338.6|9350.6|9338.6|9344.2|9332.2|0
1686105900000|2023-06-07 02:45:00|9348.5|9336.5|9348.5|9336.5|9350.6|9338.6|9348.5|9336.5|0
1686106800000|2023-06-07 03:00:00|9346.4|9334.4|9348.5|9336.5|9348.5|9336.5|9346.4|9334.4|0
1686107100000|2023-06-07 03:05:00|9346.4|9334.4|9346.4|9334.4|9346.4|9334.4|9346.4|9334.4|0
1686107700000|2023-06-07 03:15:00|9348.5|9336.5|9348.5|9336.5|9348.6|9336.6|9348.5|9336.5|0
1686108300000|2023-06-07 03:25:00|9348.6|9336.6|9348.6|9336.6|9348.6|9336.6|9348.5|9336.5|0
1686108600000|2023-06-07 03:30:00|9348.5|9336.5|9348.6|9336.6|9350.7|9338.7|9348.5|9336.5|0
1686108900000|2023-06-07 03:35:00|9350.7|9338.7|9350.7|9338.7|9350.7|9338.7|9348.6|9336.6|0
1686109200000|2023-06-07 03:40:00|9350.8|9338.8|9350.7|9338.7|9350.8|9338.8|9350.7|9338.7|0
1686109500000|2023-06-07 03:45:00|9350.8|9338.8|9350.8|9338.8|9352.9|9340.9|9350.7|9338.7|0
1686109800000|2023-06-07 03:50:00|9352.9|9340.9|9352.9|9340.9|9352.9|9340.9|9352.9|9340.9|0
1686110100000|2023-06-07 03:55:00|9350.8|9338.8|9352.9|9340.9|9352.9|9340.9|9350.8|9338.8|0
1686110700000|2023-06-07 04:05:00|9352.8|9340.8|9352.8|9340.8|9352.8|9340.8|9352.8|9340.8|0
1686111000000|2023-06-07 04:10:00|9352.9|9340.9|9352.9|9340.9|9352.9|9340.9|9352.8|9340.8|0
1686111600000|2023-06-07 04:20:00|9355|9343|9352.9|9340.9|9355|9343|9352.9|9340.9|0
1686112200000|2023-06-07 04:30:00|9352.8|9340.8|9352.8|9340.8|9352.9|9340.9|9352.8|9340.8|0
1686112800000|2023-06-07 04:40:00|9352.9|9340.9|9355|9343|9355|9343|9352.9|9340.9|0
1686113100000|2023-06-07 04:45:00|9352.9|9340.9|9352.8|9340.8|9352.9|9340.9|9352.8|9340.8|0
1686113400000|2023-06-07 04:50:00|9350.7|9338.7|9359.1|9347.1|9359.1|9347.1|9348.5|9336.5|0
1686113700000|2023-06-07 04:55:00|9359.2|9347.2|9359.1|9347.1|9359.2|9347.2|9359.1|9347.1|0
1686114000000|2023-06-07 05:00:00|9357|9345|9354.9|9342.9|9357|9345|9354.9|9342.9|0
1686114300000|2023-06-07 05:05:00|9352.8|9340.8|9350.7|9338.7|9352.8|9340.8|9350.6|9338.6|0
1686114600000|2023-06-07 05:10:00|9351.7|9339.7|9350.7|9338.7|9352.8|9340.8|9350.7|9338.7|0
1686114900000|2023-06-07 05:15:00|9348.6|9336.6|9346.4|9334.4|9348.6|9336.6|9346.4|9334.4|0
1686115200000|2023-06-07 05:20:00|9346.5|9334.5|9346.4|9334.4|9348.6|9336.6|9346.4|9334.4|0
1686115500000|2023-06-07 05:25:00|9346.5|9334.5|9346.5|9334.5|9346.5|9334.5|9346.5|9334.5|0
1686115800000|2023-06-07 05:30:00|9344.4|9332.4|9346.5|9334.5|9346.5|9334.5|9344.4|9332.4|0
1686116100000|2023-06-07 05:35:00|9344.4|9332.4|9346.5|9334.5|9346.5|9334.5|9344.4|9332.4|0
1686116400000|2023-06-07 05:40:00|9344.4|9332.4|9346.4|9334.4|9346.4|9334.4|9344.3|9332.3|0
1686116700000|2023-06-07 05:45:00|9344.3|9332.3|9344.3|9332.3|9346.5|9334.5|9344.3|9332.3|0
1686117000000|2023-06-07 05:50:00|9346.3|9334.3|9346.3|9334.3|9346.3|9334.3|9346.3|9334.3|0
1686117300000|2023-06-07 05:55:00|9347.3|9335.3|9345.2|9333.2|9347.3|9335.3|9345.2|9333.2|0
1686117600000|2023-06-07 06:00:00|9347.3|9335.3|9343.8|9338.8|9352.3|9347.3|9334.8|9329.8|49
1686117900000|2023-06-07 06:05:00|9343.3|9338.3|9346.8|9341.8|9351.8|9346.8|9342.3|9337.3|60
1686118200000|2023-06-07 06:10:00|9347.3|9342.3|9348.8|9343.8|9349.3|9344.3|9346.3|9341.3|25
1686118500000|2023-06-07 06:15:00|9349.3|9344.3|9346.8|9341.8|9349.8|9344.8|9346.8|9341.8|15
1686118800000|2023-06-07 06:20:00|9347.3|9342.3|9350.8|9345.8|9350.8|9345.8|9345.3|9340.3|14
1686119100000|2023-06-07 06:25:00|9349.3|9344.3|9354.8|9349.8|9355.3|9350.3|9349.3|9344.3|20
1686119400000|2023-06-07 06:30:00|9354.3|9349.3|9355.3|9350.3|9355.8|9350.8|9354.3|9349.3|11
1686119700000|2023-06-07 06:35:00|9355.8|9350.8|9354.3|9349.3|9355.8|9350.8|9354.3|9349.3|4
1686120000000|2023-06-07 06:40:00|9353.8|9348.8|9350.3|9345.3|9354.3|9349.3|9350.3|9345.3|13
1686120300000|2023-06-07 06:45:00|9351.3|9346.3|9350.8|9345.8|9353.3|9348.3|9349.8|9344.8|9
1686120600000|2023-06-07 06:50:00|9351.3|9346.3|9350.3|9345.3|9354.3|9349.3|9350.3|9345.3|42
1686120900000|2023-06-07 06:55:00|9348.3|9343.3|9361.8|9356.8|9361.8|9356.8|9342.3|9337.3|81
1686121200000|2023-06-07 07:00:00|9359.8|9354.8|9365.3|9360.3|9371.8|9366.8|9341.8|9336.8|952
1686121500000|2023-06-07 07:05:00|9364.3|9359.3|9358.3|9353.3|9370.8|9365.8|9356.8|9351.8|555
1686121800000|2023-06-07 07:10:00|9358.8|9353.8|9367.8|9362.8|9370.3|9365.3|9357.8|9352.8|193
1686122100000|2023-06-07 07:15:00|9368.3|9363.3|9362.8|9357.8|9373.3|9368.3|9357.3|9352.3|179
1686122400000|2023-06-07 07:20:00|9362.3|9357.3|9357.3|9352.3|9362.3|9357.3|9352.3|9347.3|163
1686122700000|2023-06-07 07:25:00|9356.8|9351.8|9349.8|9344.8|9357.8|9352.8|9344.8|9339.8|185
1686123000000|2023-06-07 07:30:00|9349.3|9344.3|9343.8|9338.8|9360.3|9355.3|9341.8|9336.8|132
1686123300000|2023-06-07 07:35:00|9343.3|9338.3|9331.8|9326.8|9343.3|9338.3|9331.8|9326.8|163
1686123600000|2023-06-07 07:40:00|9334.5|9329.5|9341|9336|9343.5|9338.5|9330.5|9325.5|154
1686123900000|2023-06-07 07:45:00|9340.5|9335.5|9340|9335|9343.5|9338.5|9336|9331|96
1686124200000|2023-06-07 07:50:00|9339.5|9334.5|9347|9342|9347.5|9342.5|9336|9331|75
1686124500000|2023-06-07 07:55:00|9347.5|9342.5|9346|9341|9355.5|9350.5|9345.5|9340.5|79
1686124800000|2023-06-07 08:00:00|9346.5|9341.5|9334.5|9329.5|9348|9343|9332.5|9327.5|137
1686125100000|2023-06-07 08:05:00|9335|9330|9339.5|9334.5|9339.5|9334.5|9329.5|9324.5|101
1686125400000|2023-06-07 08:10:00|9339|9334|9351.5|9346.5|9353|9348|9338.5|9333.5|107
1686125700000|2023-06-07 08:15:00|9352|9347|9349|9344|9353.5|9348.5|9347|9342|96
1686126000000|2023-06-07 08:20:00|9348.5|9343.5|9353.5|9348.5|9354.5|9349.5|9346.5|9341.5|77
1686126300000|2023-06-07 08:25:00|9353|9348|9350.5|9345.5|9355|9350|9349.5|9344.5|77
1686126600000|2023-06-07 08:30:00|9350|9345|9352.5|9347.5|9352.5|9347.5|9346.5|9341.5|33
1686126900000|2023-06-07 08:35:00|9351.5|9346.5|9354|9349|9357.5|9352.5|9348|9343|75
1686127200000|2023-06-07 08:40:00|9353.5|9348.5|9350.5|9345.5|9361.5|9356.5|9350.5|9345.5|78
1686127500000|2023-06-07 08:45:00|9350|9345|9348|9343|9352.5|9347.5|9343|9338|81
1686127800000|2023-06-07 08:50:00|9347.5|9342.5|9347|9342|9350|9345|9343.5|9338.5|53
1686128100000|2023-06-07 08:55:00|9346.5|9341.5|9347.5|9342.5|9351.5|9346.5|9346.5|9341.5|51
1686128400000|2023-06-07 09:00:00|9347|9342|9349|9344|9353.5|9348.5|9346.5|9341.5|41
1686128700000|2023-06-07 09:05:00|9348.5|9343.5|9338.5|9333.5|9349.5|9344.5|9337.5|9332.5|123
1686129000000|2023-06-07 09:10:00|9339|9334|9340|9335|9341.5|9336.5|9335|9330|102
1686129300000|2023-06-07 09:15:00|9340.5|9335.5|9344.5|9339.5|9346.5|9341.5|9340.5|9335.5|44
1686129600000|2023-06-07 09:20:00|9344|9339|9351.5|9346.5|9351.5|9346.5|9342|9337|76
1686129900000|2023-06-07 09:25:00|9351|9346|9349.5|9344.5|9351|9346|9346.5|9341.5|34
1686130200000|2023-06-07 09:30:00|9349|9344|9353.5|9348.5|9357.5|9352.5|9349|9344|54
1686130500000|2023-06-07 09:35:00|9353|9348|9353.5|9348.5|9358.5|9353.5|9353|9348|89
1686130800000|2023-06-07 09:40:00|9352.5|9347.5|9353|9348|9357.5|9352.5|9352.5|9347.5|56
1686131100000|2023-06-07 09:45:00|9352.5|9347.5|9350|9345|9354.5|9349.5|9347.5|9342.5|43
1686131400000|2023-06-07 09:50:00|9350.5|9345.5|9350|9345|9353|9348|9348.5|9343.5|53
1686131700000|2023-06-07 09:55:00|9350.5|9345.5|9347.5|9342.5|9351|9346|9346.5|9341.5|33
1686132000000|2023-06-07 10:00:00|9348|9343|9352|9347|9353.5|9348.5|9346.5|9341.5|39
1686132300000|2023-06-07 10:05:00|9351.5|9346.5|9355|9350|9357.5|9352.5|9351|9346|16
1686132600000|2023-06-07 10:10:00|9355.5|9350.5|9356|9351|9357|9352|9353.5|9348.5|30
1686132900000|2023-06-07 10:15:00|9356.5|9351.5|9360|9355|9360.5|9355.5|9355.5|9350.5|57
1686133200000|2023-06-07 10:20:00|9360.5|9355.5|9360.5|9355.5|9361|9356|9357.5|9352.5|49
1686133500000|2023-06-07 10:25:00|9359.5|9354.5|9363.5|9358.5|9365.5|9360.5|9359.5|9354.5|47
1686133800000|2023-06-07 10:30:00|9364|9359|9364.5|9359.5|9366|9361|9363.5|9358.5|32
1686134100000|2023-06-07 10:35:00|9364|9359|9368.5|9363.5|9369.5|9364.5|9362.5|9357.5|52
1686134400000|2023-06-07 10:40:00|9368|9363|9373|9368|9373.5|9368.5|9366.5|9361.5|31
1686134700000|2023-06-07 10:45:00|9373.5|9368.5|9371.5|9366.5|9374.5|9369.5|9368.5|9363.5|70
1686135000000|2023-06-07 10:50:00|9372|9367|9378|9373|9378|9373|9371.5|9366.5|85
1686135300000|2023-06-07 10:55:00|9377.5|9372.5|9380.5|9375.5|9380.5|9375.5|9375.5|9370.5|87
1686135600000|2023-06-07 11:00:00|9381.5|9376.5|9379.5|9374.5|9382.5|9377.5|9376|9371|74
1686135900000|2023-06-07 11:05:00|9378.5|9373.5|9378.5|9373.5|9379.5|9374.5|9376.5|9371.5|30
1686136200000|2023-06-07 11:10:00|9379.5|9374.5|9386.5|9381.5|9387.5|9382.5|9379.5|9374.5|67
1686136500000|2023-06-07 11:15:00|9387|9382|9394.5|9389.5|9394.5|9389.5|9386|9381|47
1686136800000|2023-06-07 11:20:00|9393.5|9388.5|9394.5|9389.5|9396|9391|9392.5|9387.5|75
1686137100000|2023-06-07 11:25:00|9395|9390|9397.5|9392.5|9398.5|9393.5|9393.5|9388.5|63
1686137400000|2023-06-07 11:30:00|9398|9393|9394.5|9389.5|9398.5|9393.5|9392.5|9387.5|84
1686137700000|2023-06-07 11:35:00|9395|9390|9398.5|9393.5|9398.5|9393.5|9393.5|9388.5|50
1686138000000|2023-06-07 11:40:00|9397.1|9392.1|9397.1|9392.1|9399.1|9394.1|9396.1|9391.1|36
1686138300000|2023-06-07 11:45:00|9397.6|9392.6|9399.1|9394.1|9400.1|9395.1|9393.1|9388.1|56
1686138600000|2023-06-07 11:50:00|9400.1|9395.1|9400.6|9395.6|9402.6|9397.6|9399.1|9394.1|38
1686138900000|2023-06-07 11:55:00|9400.1|9395.1|9401.6|9396.6|9405.1|9400.1|9400.1|9395.1|45
1686139200000|2023-06-07 12:00:00|9401.1|9396.1|9399.1|9394.1|9402.1|9397.1|9398.1|9393.1|39
1686139500000|2023-06-07 12:05:00|9398.1|9393.1|9390.1|9385.1|9398.6|9393.6|9388.1|9383.1|64
1686139800000|2023-06-07 12:10:00|9391.1|9386.1|9387.1|9382.1|9391.1|9386.1|9385.6|9380.6|64
1686140100000|2023-06-07 12:15:00|9387.6|9382.6|9390.1|9385.1|9392.6|9387.6|9387.1|9382.1|56
1686140400000|2023-06-07 12:20:00|9390.6|9385.6|9393.6|9388.6|9396.1|9391.1|9389.1|9384.1|35
1686140700000|2023-06-07 12:25:00|9393.1|9388.1|9383.6|9378.6|9395.1|9390.1|9383.1|9378.1|51
1686141000000|2023-06-07 12:30:00|9383.1|9378.1|9383.1|9378.1|9385.1|9380.1|9380.1|9375.1|66
1686141300000|2023-06-07 12:35:00|9383.6|9378.6|9380.1|9375.1|9386.1|9381.1|9379.6|9374.6|64
1686141600000|2023-06-07 12:40:00|9379.6|9374.6|9386.1|9381.1|9386.1|9381.1|9378.1|9373.1|39
1686141900000|2023-06-07 12:45:00|9384.1|9379.1|9384.6|9379.6|9387.1|9382.1|9383.1|9378.1|80
1686142200000|2023-06-07 12:50:00|9384.1|9379.1|9389.1|9384.1|9390.1|9385.1|9384.1|9379.1|42
1686142500000|2023-06-07 12:55:00|9389.6|9384.6|9389.1|9384.1|9390.6|9385.6|9386.1|9381.1|51
1686142800000|2023-06-07 13:00:00|9388.6|9383.6|9378.6|9373.6|9388.6|9383.6|9378.1|9373.1|199
1686143100000|2023-06-07 13:05:00|9378.1|9373.1|9380.6|9375.6|9381.6|9376.6|9376.1|9371.1|101
1686143400000|2023-06-07 13:10:00|9381.1|9376.1|9379.1|9374.1|9381.6|9376.6|9378.1|9373.1|66
1686143700000|2023-06-07 13:15:00|9380.1|9375.1|9384.1|9379.1|9384.1|9379.1|9379.1|9374.1|93
1686144000000|2023-06-07 13:20:00|9384.6|9379.6|9387.1|9382.1|9389.1|9384.1|9383.1|9378.1|62
1686144300000|2023-06-07 13:25:00|9386.6|9381.6|9393.6|9388.6|9394.1|9389.1|9386.6|9381.6|160
1686144600000|2023-06-07 13:30:00|9394.1|9389.1|9388.6|9383.6|9396.1|9391.1|9384.6|9379.6|132
1686144900000|2023-06-07 13:35:00|9389.1|9384.1|9396.6|9391.6|9399.1|9394.1|9384.6|9379.6|94
1686145200000|2023-06-07 13:40:00|9397.1|9392.1|9393.1|9388.1|9398.6|9393.6|9391.1|9386.1|38
1686145500000|2023-06-07 13:45:00|9392.6|9387.6|9397.1|9392.1|9400.6|9395.6|9389.6|9384.6|63
1686145800000|2023-06-07 13:50:00|9396.6|9391.6|9397.1|9392.1|9401.6|9396.6|9396.6|9391.6|70
1686146100000|2023-06-07 13:55:00|9396.6|9391.6|9396.1|9391.1|9402.1|9397.1|9395.6|9390.6|60
1686146400000|2023-06-07 14:00:00|9393.6|9388.6|9395.1|9390.1|9396.6|9391.6|9388.1|9383.1|145
1686146700000|2023-06-07 14:05:00|9394.1|9389.1|9388.1|9383.1|9394.6|9389.6|9386.1|9381.1|70
1686147000000|2023-06-07 14:10:00|9387.3|9382.3|9384.3|9379.3|9393.3|9388.3|9383.3|9378.3|163
1686147300000|2023-06-07 14:15:00|9384.8|9379.8|9384.3|9379.3|9390.8|9385.8|9383.3|9378.3|75
1686147600000|2023-06-07 14:20:00|9383.8|9378.8|9372.3|9367.3|9384.3|9379.3|9369.8|9364.8|105
1686147900000|2023-06-07 14:25:00|9371.3|9366.3|9369.3|9364.3|9373.3|9368.3|9364.3|9359.3|148
1686148200000|2023-06-07 14:30:00|9368.8|9363.8|9369.3|9364.3|9377.3|9372.3|9368.3|9363.3|115
1686148500000|2023-06-07 14:35:00|9368.8|9363.8|9364.8|9359.8|9369.3|9364.3|9359.3|9354.3|171
1686148800000|2023-06-07 14:40:00|9364.3|9359.3|9360.3|9355.3|9364.8|9359.8|9358.3|9353.3|106
1686149100000|2023-06-07 14:45:00|9358.8|9353.8|9367.3|9362.3|9370.3|9365.3|9357.3|9352.3|76
1686149400000|2023-06-07 14:50:00|9365.8|9360.8|9363.3|9358.3|9366.8|9361.8|9360.8|9355.8|83
1686149700000|2023-06-07 14:55:00|9362.8|9357.8|9364.8|9359.8|9365.3|9360.3|9360.3|9355.3|69
1686150000000|2023-06-07 15:00:00|9364.3|9359.3|9372.8|9367.8|9373.3|9368.3|9363.8|9358.8|157
1686150300000|2023-06-07 15:05:00|9373.3|9368.3|9364.3|9359.3|9373.3|9368.3|9363.8|9358.8|69
1686150600000|2023-06-07 15:10:00|9365.3|9360.3|9365.3|9360.3|9367.3|9362.3|9360.3|9355.3|89
1686150900000|2023-06-07 15:15:00|9364.3|9359.3|9366.3|9361.3|9369.3|9364.3|9363.3|9358.3|95
1686151200000|2023-06-07 15:20:00|9366.8|9361.8|9365.8|9360.8|9371.3|9366.3|9365.3|9360.3|151
1686151500000|2023-06-07 15:25:00|9365.3|9360.3|9365.3|9360.3|9369.8|9364.8|9364.3|9359.3|260
1686151800000|2023-06-07 15:30:00|9365.8|9359.8|9360.8|9354.8|9369.8|9362.8|9359.8|9353.8|395
1686152100000|2023-06-07 15:35:00|9361.8|9353.8|9361.8|9355.8|9363.8|9357.8|9359.8|9353.8|198
1686152400000|2023-06-07 15:40:00|9360.8|9354.8|9357.8|9351.8|9361.8|9355.8|9357.8|9351.8|40
1686152700000|2023-06-07 15:45:00|9358.8|9352.8|9364.8|9358.8|9364.8|9358.8|9358.8|9352.8|11
1686153000000|2023-06-07 15:50:00|9363.8|9357.8|9360.8|9353.8|9363.8|9357.8|9357.8|9351.8|32
1686153300000|2023-06-07 15:55:00|9359.8|9352.8|9355.8|9348.8|9359.8|9352.8|9353.8|9346.8|40
1686153600000|2023-06-07 16:00:00|9356.8|9349.8|9362.8|9355.8|9362.8|9355.8|9355.8|9349.8|17
1686153900000|2023-06-07 16:05:00|9363.8|9356.8|9363.8|9357.8|9365.8|9358.8|9359.8|9353.8|22
1686154200000|2023-06-07 16:10:00|9361.8|9355.8|9360.8|9353.8|9362.8|9355.8|9359.8|9352.8|34
1686154500000|2023-06-07 16:15:00|9359.8|9352.8|9357.8|9351.8|9359.8|9353.8|9357.8|9351.8|14
1686154800000|2023-06-07 16:20:00|9356.8|9350.8|9354.8|9348.8|9357.8|9351.8|9354.8|9347.8|7
1686155100000|2023-06-07 16:25:00|9353.8|9347.8|9356.8|9350.8|9357.8|9351.8|9353.8|9347.8|32
1686155400000|2023-06-07 16:30:00|9357.8|9351.8|9363.8|9357.8|9364.8|9358.8|9356.8|9351.8|23
1686155700000|2023-06-07 16:35:00|9364.8|9356.8|9365.8|9358.8|9365.8|9359.8|9362.8|9355.8|18
1686156000000|2023-06-07 16:40:00|9364.8|9359.8|9365.8|9358.8|9366.8|9360.8|9364.8|9358.8|19
1686156300000|2023-06-07 16:45:00|9366.8|9360.8|9366.8|9359.8|9367.8|9361.8|9366.8|9359.8|20
1686156600000|2023-06-07 16:50:00|9367.8|9360.8|9362.8|9356.8|9367.8|9361.8|9361.8|9355.8|28
1686156900000|2023-06-07 16:55:00|9363.8|9357.8|9363.8|9357.8|9364.8|9358.8|9360.8|9353.8|9
1686157200000|2023-06-07 17:00:00|9364.8|9356.8|9362.8|9355.8|9364.8|9357.8|9361.8|9354.8|12
1686157500000|2023-06-07 17:05:00|9361.8|9356.8|9367.8|9360.8|9367.8|9360.8|9360.8|9353.8|10
1686157800000|2023-06-07 17:10:00|9368.8|9361.8|9365.8|9358.8|9373.8|9364.8|9364.8|9357.8|27
1686158100000|2023-06-07 17:15:00|9364.8|9357.8|9364.8|9357.8|9371.8|9364.8|9363.8|9357.8|10
1686158400000|2023-06-07 17:20:00|9365.8|9358.8|9367.8|9360.8|9368.8|9361.8|9362.8|9355.8|14
1686158700000|2023-06-07 17:25:00|9366.8|9359.8|9370.8|9363.8|9373.8|9367.8|9366.8|9359.8|14
1686159000000|2023-06-07 17:30:00|9369.8|9364.8|9364.8|9358.8|9371.8|9365.8|9363.8|9357.8|34
1686159300000|2023-06-07 17:35:00|9365.8|9357.8|9362.8|9356.8|9365.8|9358.8|9362.8|9356.8|10
1686159600000|2023-06-07 17:40:00|9363.8|9357.8|9366.8|9359.8|9367.8|9360.8|9362.8|9356.8|4
1686159900000|2023-06-07 17:45:00|9367.8|9361.8|9364.8|9357.8|9367.8|9361.8|9363.8|9357.8|6
1686160200000|2023-06-07 17:50:00|9363.8|9356.8|9364.8|9357.8|9365.8|9357.8|9363.8|9356.8|2
1686160500000|2023-06-07 17:55:00|9365.8|9358.8|9371.3|9359.3|9372.8|9364.3|9365.8|9358.8|14
1686160800000|2023-06-07 18:00:00|9371.4|9359.4|9373.6|9361.6|9375.7|9363.7|9371.3|9359.3|0
1686161100000|2023-06-07 18:05:00|9375.7|9363.7|9377.9|9365.9|9377.9|9365.9|9375.7|9363.7|0
1686161400000|2023-06-07 18:10:00|9377.8|9365.8|9375.7|9363.7|9377.8|9365.8|9371.2|9359.2|0
1686161700000|2023-06-07 18:15:00|9375.8|9363.8|9378|9366|9378|9366|9375.7|9363.7|0
1686162000000|2023-06-07 18:20:00|9380.1|9368.1|9378|9366|9380.2|9368.2|9375.7|9363.7|0
1686162300000|2023-06-07 18:25:00|9377.9|9365.9|9375.8|9363.8|9378|9366|9373.5|9361.5|0
1686162600000|2023-06-07 18:30:00|9375.7|9363.7|9371.3|9359.3|9375.8|9363.8|9371.3|9359.3|0
1686162900000|2023-06-07 18:35:00|9371.2|9359.2|9371.3|9359.3|9371.4|9359.4|9366.8|9354.8|0
1686163200000|2023-06-07 18:40:00|9371.4|9359.4|9371.3|9359.3|9371.4|9359.4|9369.1|9357.1|0
1686163500000|2023-06-07 18:45:00|9371.2|9359.2|9371.2|9359.2|9371.4|9359.4|9369.1|9357.1|0
1686163800000|2023-06-07 18:50:00|9369|9357|9373.5|9361.5|9373.5|9361.5|9369|9357|0
1686164100000|2023-06-07 18:55:00|9373.4|9361.4|9375.7|9363.7|9377.9|9365.9|9373.4|9361.4|0
1686164400000|2023-06-07 19:00:00|9377.9|9365.9|9377.8|9365.8|9380|9368|9375.6|9363.6|0
1686164700000|2023-06-07 19:05:00|9379.9|9367.9|9375.6|9363.6|9380|9368|9375.6|9363.6|0
1686165000000|2023-06-07 19:10:00|9375.5|9363.5|9373.4|9361.4|9375.5|9363.5|9371.1|9359.1|0
1686165300000|2023-06-07 19:15:00|9375.5|9363.5|9377.8|9365.8|9377.9|9365.9|9375.5|9363.5|0
1686165600000|2023-06-07 19:20:00|9377.9|9365.9|9377.8|9365.8|9382.3|9370.3|9377.8|9365.8|0
1686165900000|2023-06-07 19:25:00|9377.7|9365.7|9377.8|9365.8|9379.9|9367.9|9375.4|9363.4|0
1686166200000|2023-06-07 19:30:00|9377.7|9365.7|9377.6|9365.6|9382.2|9370.2|9377.6|9365.6|0
1686166500000|2023-06-07 19:35:00|9377.7|9365.7|9373.2|9361.2|9379.9|9367.9|9373.2|9361.2|0
1686166800000|2023-06-07 19:40:00|9373.1|9361.1|9377.5|9365.5|9377.6|9365.6|9370.9|9358.9|0
1686167100000|2023-06-07 19:45:00|9377.4|9365.4|9377.5|9365.5|9377.5|9365.5|9373.1|9361.1|0
1686167400000|2023-06-07 19:50:00|9377.7|9365.7|9375.3|9363.3|9382|9370|9375.2|9363.2|0
1686167700000|2023-06-07 19:55:00|9375.2|9363.2|9375.4|9363.4|9377.5|9365.5|9373|9361|0
1686168000000|2023-06-07 20:00:00|9375|9363|9375.4|9363.4|9377.2|9365.2|9371.5|9359.5|0
1686168300000|2023-06-07 20:05:00|9375|9363|9375.4|9363.4|9376.5|9364.5|9373.7|9361.7|0
1686168600000|2023-06-07 20:10:00|9375.8|9363.8|9374.8|9362.8|9378|9366|9373.7|9361.7|0
1686168900000|2023-06-07 20:15:00|9374.7|9362.7|9371.5|9359.5|9374.8|9362.8|9371.5|9359.5|0
1686169200000|2023-06-07 20:20:00|9371.9|9359.9|9374.8|9362.8|9374.8|9362.8|9371.9|9359.9|0
1686169500000|2023-06-07 20:25:00|9374.7|9362.7|9376.5|9364.5|9376.9|9364.9|9373.7|9361.7|0
1686169800000|2023-06-07 20:30:00|9376.7|9364.7|9374.8|9362.8|9376.9|9364.9|9374.3|9362.3|0
1686170100000|2023-06-07 20:35:00|9375.4|9363.4|9374.8|9362.8|9375.4|9363.4|9374.8|9362.8|0
1686170400000|2023-06-07 20:40:00|9374.4|9362.4|9375.3|9363.3|9375.5|9363.5|9374.4|9362.4|0
1686170700000|2023-06-07 20:45:00|9375.5|9363.5|9376.1|9364.1|9376.6|9364.6|9375.1|9363.1|0
1686171000000|2023-06-07 20:50:00|9375.5|9363.5|9375.1|9363.1|9375.7|9363.7|9375.1|9363.1|0
1686171300000|2023-06-07 20:55:00|9375|9363|9373.1|9361.1|9375|9363|9372|9360|0
1686171600000|2023-06-07 21:00:00|9372.7|9360.7|9371.1|9359.1|9373.3|9361.3|9370|9358|0
1686171900000|2023-06-07 21:05:00|9370.9|9358.9|9370.3|9358.3|9372.4|9360.4|9369.4|9357.4|0
1686172200000|2023-06-07 21:10:00|9371.1|9359.1|9370.9|9358.9|9371.8|9359.8|9369.8|9357.8|0
1686172500000|2023-06-07 21:15:00|9371.3|9359.3|9370.7|9358.7|9371.3|9359.3|9370.7|9358.7|0
1686172800000|2023-06-07 21:20:00|9369.4|9357.4|9373.2|9361.2|9373.2|9361.2|9369.4|9357.4|0
1686173100000|2023-06-07 21:25:00|9372.9|9360.9|9373.4|9361.4|9373.6|9361.6|9372.9|9360.9|0
1686173400000|2023-06-07 21:30:00|9372.9|9360.9|9373.4|9361.4|9373.4|9361.4|9372.9|9360.9|0
1686174000000|2023-06-07 21:40:00|9372.9|9360.9|9372.7|9360.7|9372.9|9360.9|9372.7|9360.7|0
1686174300000|2023-06-07 21:45:00|9372.9|9360.9|9372.9|9360.9|9373.2|9361.2|9372.7|9360.7|0
1686174600000|2023-06-07 21:50:00|9373|9361|9372.9|9360.9|9373.2|9361.2|9372.7|9360.7|0
1686174900000|2023-06-07 21:55:00|9372.7|9360.7|9372.9|9360.9|9372.9|9360.9|9372.7|9360.7|0
1686175200000|2023-06-07 22:00:00|9372.7|9360.7|9373.8|9361.8|9376|9364|9371.4|9359.4|0
1686175500000|2023-06-07 22:05:00|9374.3|9362.3|9374.9|9362.9|9374.9|9362.9|9373.8|9361.8|0
1686175800000|2023-06-07 22:10:00|9375.3|9363.3|9377.1|9365.1|9377.5|9365.5|9374.9|9362.9|0
1686176100000|2023-06-07 22:15:00|9376|9364|9377.5|9365.5|9377.5|9365.5|9376|9364|0
1686176400000|2023-06-07 22:20:00|9377.1|9365.1|9377.5|9365.5|9378.2|9366.2|9376.4|9364.4|0
1686176700000|2023-06-07 22:25:00|9377.7|9365.7|9375.3|9363.3|9378.2|9366.2|9373.8|9361.8|0
1686177000000|2023-06-07 22:30:00|9374.9|9362.9|9374.3|9362.3|9375.3|9363.3|9373.8|9361.8|0
1686177300000|2023-06-07 22:35:00|9374.2|9362.2|9373.8|9361.8|9374.5|9362.5|9372.1|9360.1|0
1686177600000|2023-06-07 22:40:00|9374|9362|9370.3|9358.3|9374.3|9362.3|9370.3|9358.3|0
1686177900000|2023-06-07 22:45:00|9371|9359|9370.3|9358.3|9371|9359|9369.2|9357.2|0
1686178200000|2023-06-07 22:50:00|9371|9359|9372.1|9360.1|9372.1|9360.1|9369.9|9357.9|0
1686178500000|2023-06-07 22:55:00|9372.7|9360.7|9369.9|9357.9|9372.7|9360.7|9369.9|9357.9|0
1686178800000|2023-06-07 23:00:00|9369.7|9357.7|9371.4|9359.4|9372.7|9360.7|9369.7|9357.7|0
1686179100000|2023-06-07 23:05:00|9372.1|9360.1|9370.8|9358.8|9372.3|9360.3|9370.3|9358.3|0
1686179400000|2023-06-07 23:10:00|9371|9359|9371.4|9359.4|9372.1|9360.1|9370.3|9358.3|0
1686179700000|2023-06-07 23:15:00|9371.9|9359.9|9371|9359|9372.1|9360.1|9371|9359|0
1686180000000|2023-06-07 23:20:00|9370.8|9358.8|9371|9359|9371.4|9359.4|9369.9|9357.9|0
1686180300000|2023-06-07 23:25:00|9370.8|9358.8|9370.1|9358.1|9371|9359|9370.1|9358.1|0
1686180600000|2023-06-07 23:30:00|9370.6|9358.6|9371.9|9359.9|9372.5|9360.5|9370.1|9358.1|0
1686180900000|2023-06-07 23:35:00|9371.2|9359.2|9371.2|9359.2|9372.5|9360.5|9371.2|9359.2|0
1686181200000|2023-06-07 23:40:00|9371|9359|9370.8|9358.8|9371|9359|9369.7|9357.7|0
1686181500000|2023-06-07 23:45:00|9371.2|9359.2|9371.2|9359.2|9371.2|9359.2|9369.7|9357.7|0
1686181800000|2023-06-07 23:50:00|9370.8|9358.8|9373|9361|9373.6|9361.6|9370.8|9358.8|0
1686182100000|2023-06-07 23:55:00|9373.6|9361.6|9373.6|9361.6|9373.6|9361.6|9372.1|9360.1|0
1686182400000|2023-06-08 00:00:00|9373|9361|9376.2|9364.2|9376.2|9364.2|9373|9361|0
1686182700000|2023-06-08 00:05:00|9375.1|9363.1|9372.5|9360.5|9375.8|9363.8|9370.1|9358.1|0
1686183000000|2023-06-08 00:10:00|9372.7|9360.7|9373.6|9361.6|9374.1|9362.1|9371.5|9359.5|0
1686183300000|2023-06-08 00:15:00|9373|9361|9363.5|9351.5|9373.6|9361.6|9361.3|9349.3|0
1686183600000|2023-06-08 00:20:00|9363.4|9351.4|9365.6|9353.6|9365.6|9353.6|9363.4|9351.4|0
1686183900000|2023-06-08 00:25:00|9363.5|9351.5|9367.7|9355.7|9367.7|9355.7|9363.5|9351.5|0
1686184200000|2023-06-08 00:30:00|9368.8|9356.8|9372|9360|9372|9360|9368.8|9356.8|0
1686184500000|2023-06-08 00:35:00|9371|9359|9367.7|9355.7|9371|9359|9367.7|9355.7|0
1686184800000|2023-06-08 00:40:00|9369.8|9357.8|9367.7|9355.7|9369.9|9357.9|9367.7|9355.7|0
1686185400000|2023-06-08 00:50:00|9369.8|9357.8|9369.8|9357.8|9369.8|9357.8|9367.7|9355.7|0
1686185700000|2023-06-08 00:55:00|9369.9|9357.9|9369.9|9357.9|9369.9|9357.9|9369.8|9357.8|0
1686186000000|2023-06-08 01:00:00|9369.8|9357.8|9369.8|9357.8|9369.9|9357.9|9367.7|9355.7|0
1686186300000|2023-06-08 01:05:00|9369.9|9357.9|9369.9|9357.9|9369.9|9357.9|9369.8|9357.8|0
1686186900000|2023-06-08 01:15:00|9369.8|9357.8|9369.8|9357.8|9369.9|9357.9|9369.8|9357.8|0
1686187200000|2023-06-08 01:20:00|9369.9|9357.9|9369.9|9357.9|9369.9|9357.9|9369.8|9357.8|0
1686187500000|2023-06-08 01:25:00|9372|9360|9369.9|9357.9|9372|9360|9369.9|9357.9|0
1686187800000|2023-06-08 01:30:00|9372|9360|9368.8|9356.8|9372|9360|9367.7|9355.7|0
1686188100000|2023-06-08 01:35:00|9369.8|9357.8|9367.7|9355.7|9369.9|9357.9|9367.7|9355.7|0
1686188400000|2023-06-08 01:40:00|9367.6|9355.6|9363.3|9351.3|9367.7|9355.7|9363.3|9351.3|0
1686188700000|2023-06-08 01:45:00|9363.4|9351.4|9361.2|9349.2|9365.5|9353.5|9361.2|9349.2|0
1686189000000|2023-06-08 01:50:00|9363.3|9351.3|9365.5|9353.5|9365.6|9353.6|9361.2|9349.2|0
1686189300000|2023-06-08 01:55:00|9365.6|9353.6|9367.7|9355.7|9367.7|9355.7|9365.6|9353.6|0
1686189600000|2023-06-08 02:00:00|9369.8|9357.8|9369.8|9357.8|9369.8|9357.8|9367.7|9355.7|0
1686189900000|2023-06-08 02:05:00|9367.7|9355.7|9369.8|9357.8|9369.8|9357.8|9367.7|9355.7|0
1686190200000|2023-06-08 02:10:00|9367.7|9355.7|9369.8|9357.8|9369.8|9357.8|9367.7|9355.7|0
1686190500000|2023-06-08 02:15:00|9367.7|9355.7|9367.7|9355.7|9369.8|9357.8|9367.7|9355.7|0
1686190800000|2023-06-08 02:20:00|9369.8|9357.8|9369.8|9357.8|9369.8|9357.8|9369.8|9357.8|0
1686191700000|2023-06-08 02:35:00|9367.7|9355.7|9365.5|9353.5|9367.7|9355.7|9365.5|9353.5|0
1686192000000|2023-06-08 02:40:00|9363.4|9351.4|9365.5|9353.5|9365.5|9353.5|9363.4|9351.4|0
1686192300000|2023-06-08 02:45:00|9365.6|9353.6|9367.7|9355.7|9367.7|9355.7|9365.6|9353.6|0
1686192600000|2023-06-08 02:50:00|9365.6|9353.6|9365.6|9353.6|9367.7|9355.7|9365.6|9353.6|0
1686192900000|2023-06-08 02:55:00|9365.5|9353.5|9365.5|9353.5|9367.7|9355.7|9365.5|9353.5|0
1686193200000|2023-06-08 03:00:00|9367.6|9355.6|9365.5|9353.5|9367.7|9355.7|9365.5|9353.5|0
1686193500000|2023-06-08 03:05:00|9367.6|9355.6|9367.7|9355.7|9367.7|9355.7|9367.6|9355.6|0
1686193800000|2023-06-08 03:10:00|9367.6|9355.6|9367.7|9355.7|9367.7|9355.7|9367.6|9355.6|0
1686194100000|2023-06-08 03:15:00|9367.6|9355.6|9367.7|9355.7|9367.7|9355.7|9365.5|9353.5|0
1686194400000|2023-06-08 03:20:00|9365.6|9353.6|9365.5|9353.5|9365.6|9353.6|9365.5|9353.5|0
1686194700000|2023-06-08 03:25:00|9367.6|9355.6|9365.5|9353.5|9367.6|9355.6|9365.5|9353.5|0
1686195000000|2023-06-08 03:30:00|9363.4|9351.4|9359|9347|9363.4|9351.4|9357.9|9345.9|0
1686195300000|2023-06-08 03:35:00|9357.9|9345.9|9354.8|9342.8|9359|9347|9354.8|9342.8|0
1686195600000|2023-06-08 03:40:00|9354.7|9342.7|9354.8|9342.8|9356.9|9344.9|9354.7|9342.7|0
1686195900000|2023-06-08 03:45:00|9356.9|9344.9|9356.9|9344.9|9356.9|9344.9|9354.7|9342.7|0
1686196200000|2023-06-08 03:50:00|9356.8|9344.8|9356.8|9344.8|9359|9347|9354.7|9342.7|0
1686196500000|2023-06-08 03:55:00|9356.9|9344.9|9359|9347|9361.1|9349.1|9356.8|9344.8|0
1686196800000|2023-06-08 04:00:00|9358.9|9346.9|9352.5|9340.5|9358.9|9346.9|9352.4|9340.4|0
1686197100000|2023-06-08 04:05:00|9352.4|9340.4|9350.2|9338.2|9352.5|9340.5|9350.2|9338.2|0
1686197400000|2023-06-08 04:10:00|9348.1|9336.1|9350.3|9338.3|9350.3|9338.3|9348.1|9336.1|0
1686197700000|2023-06-08 04:15:00|9350.4|9338.4|9350.3|9338.3|9352.5|9340.5|9350.3|9338.3|0
1686198000000|2023-06-08 04:20:00|9350.4|9338.4|9352.6|9340.6|9352.6|9340.6|9350.4|9338.4|0
1686198300000|2023-06-08 04:25:00|9352.5|9340.5|9352.5|9340.5|9354.7|9342.7|9352.5|9340.5|0
1686198600000|2023-06-08 04:30:00|9352.6|9340.6|9350.4|9338.4|9354.7|9342.7|9350.3|9338.3|0
1686198900000|2023-06-08 04:35:00|9352.5|9340.5|9346|9334|9352.5|9340.5|9343.9|9331.9|0
1686199200000|2023-06-08 04:40:00|9345|9333|9343.9|9331.9|9348.2|9336.2|9343.8|9331.8|0
1686199500000|2023-06-08 04:45:00|9343.8|9331.8|9343.9|9331.9|9343.9|9331.9|9341.7|9329.7|0
1686199800000|2023-06-08 04:50:00|9343.8|9331.8|9341.7|9329.7|9343.9|9331.9|9341.7|9329.7|0
1686200100000|2023-06-08 04:55:00|9341.8|9329.8|9345|9333|9346.1|9334.1|9341.7|9329.7|0
1686200400000|2023-06-08 05:00:00|9344|9332|9343.9|9331.9|9346.1|9334.1|9341.8|9329.8|0
1686200700000|2023-06-08 05:05:00|9341.8|9329.8|9343.9|9331.9|9346.1|9334.1|9341.8|9329.8|0
1686201000000|2023-06-08 05:10:00|9344|9332|9346.1|9334.1|9346.1|9334.1|9343.9|9331.9|0
1686201300000|2023-06-08 05:15:00|9346.2|9334.2|9348.4|9336.4|9348.4|9336.4|9346.2|9334.2|0
1686201600000|2023-06-08 05:20:00|9348.6|9336.6|9350.7|9338.7|9350.7|9338.7|9346.5|9334.5|0
1686201900000|2023-06-08 05:25:00|9350.8|9338.8|9355.1|9343.1|9355.1|9343.1|9350.8|9338.8|0
1686202200000|2023-06-08 05:30:00|9352.9|9340.9|9357.3|9345.3|9357.4|9345.4|9352.9|9340.9|0
1686202500000|2023-06-08 05:35:00|9357.4|9345.4|9355.1|9343.1|9359.5|9347.5|9355.1|9343.1|0
1686202800000|2023-06-08 05:40:00|9357.2|9345.2|9357|9345|9359.4|9347.4|9355|9343|0
1686203100000|2023-06-08 05:45:00|9357.1|9345.1|9352.8|9340.8|9357.1|9345.1|9352.8|9340.8|0
1686203700000|2023-06-08 05:55:00|9352.9|9340.9|9359.3|9347.3|9359.3|9347.3|9352.8|9340.8|0
1686204000000|2023-06-08 06:00:00|9357.2|9345.2|9356.8|9351.8|9368.3|9363.3|9353.3|9341.9|39
1686204300000|2023-06-08 06:05:00|9356.3|9351.3|9341.8|9336.8|9358.3|9353.3|9341.8|9336.8|84
1686204600000|2023-06-08 06:10:00|9342.3|9337.3|9318.8|9313.8|9344.8|9339.8|9318.3|9313.3|182
1686204900000|2023-06-08 06:15:00|9319.3|9314.3|9341.8|9336.8|9341.8|9336.8|9319.3|9314.3|48
1686205200000|2023-06-08 06:20:00|9342.3|9337.3|9348.8|9343.8|9348.8|9343.8|9341.3|9336.3|21
1686205500000|2023-06-08 06:25:00|9347.8|9342.8|9355.3|9350.3|9355.3|9350.3|9347.8|9342.8|16
1686205800000|2023-06-08 06:30:00|9355.8|9350.8|9358.3|9353.3|9358.8|9353.8|9354.8|9349.8|14
1686206100000|2023-06-08 06:35:00|9357.8|9352.8|9356.3|9351.3|9357.8|9352.8|9354.8|9349.8|14
1686206400000|2023-06-08 06:40:00|9355.8|9350.8|9356.3|9351.3|9357.3|9352.3|9354.3|9349.3|11
1686206700000|2023-06-08 06:45:00|9355.8|9350.8|9360.8|9355.8|9360.8|9355.8|9355.8|9350.8|6
1686207000000|2023-06-08 06:50:00|9361.3|9356.3|9361.3|9356.3|9363.8|9358.8|9358.3|9353.3|16
1686207300000|2023-06-08 06:55:00|9360.8|9355.8|9357.8|9352.8|9360.8|9355.8|9349.8|9344.8|52
1686207600000|2023-06-08 07:00:00|9358.3|9353.3|9357.8|9352.8|9376.3|9371.3|9355.8|9350.8|778
1686207900000|2023-06-08 07:05:00|9357.3|9352.3|9364.8|9359.8|9375.3|9370.3|9348.3|9343.3|576
1686208200000|2023-06-08 07:10:00|9365.3|9360.3|9364.3|9359.3|9367.3|9362.3|9356.3|9351.3|202
1686208500000|2023-06-08 07:15:00|9364.8|9359.8|9349.8|9344.8|9369.3|9364.3|9347.3|9342.3|188
1686208800000|2023-06-08 07:20:00|9349.3|9344.3|9356.3|9351.3|9358.3|9353.3|9349.3|9344.3|146
1686209100000|2023-06-08 07:25:00|9356.8|9351.8|9360.8|9355.8|9363.3|9358.3|9353.8|9348.8|144
1686209400000|2023-06-08 07:30:00|9361.3|9356.3|9371.3|9366.3|9377.3|9372.3|9361.3|9356.3|180
1686209700000|2023-06-08 07:35:00|9371.8|9366.8|9381.8|9376.8|9382.3|9377.3|9369.3|9364.3|142
1686210000000|2023-06-08 07:40:00|9384.6|9379.6|9392.1|9387.1|9397.6|9392.6|9384.6|9379.6|196
1686210300000|2023-06-08 07:45:00|9392.6|9387.6|9400.1|9395.1|9402.1|9397.1|9392.1|9387.1|141
1686210600000|2023-06-08 07:50:00|9399.6|9394.6|9396.1|9391.1|9401.1|9396.1|9394.1|9389.1|73
1686210900000|2023-06-08 07:55:00|9396.6|9391.6|9388.6|9383.6|9397.6|9392.6|9385.1|9380.1|92
1686211200000|2023-06-08 08:00:00|9389.1|9384.1|9388.1|9383.1|9391.6|9386.6|9385.6|9380.6|89
1686211500000|2023-06-08 08:05:00|9387.6|9382.6|9398.1|9393.1|9399.1|9394.1|9386.1|9381.1|91
1686211800000|2023-06-08 08:10:00|9398.6|9393.6|9397.1|9392.1|9399.1|9394.1|9393.6|9388.6|80
1686212100000|2023-06-08 08:15:00|9398.1|9393.1|9408.1|9403.1|9408.1|9403.1|9398.1|9393.1|99
1686212400000|2023-06-08 08:20:00|9408.6|9403.6|9416.6|9411.6|9417.1|9412.1|9408.1|9403.1|126
1686212700000|2023-06-08 08:25:00|9416.1|9411.1|9421.6|9416.6|9422.1|9417.1|9416.1|9411.1|129
1686213000000|2023-06-08 08:30:00|9422.1|9417.1|9431.1|9426.1|9431.1|9426.1|9421.1|9416.1|129
1686213300000|2023-06-08 08:35:00|9431.6|9426.6|9424.1|9419.1|9432.1|9427.1|9423.1|9418.1|97
1686213600000|2023-06-08 08:40:00|9424.6|9419.6|9424.6|9419.6|9428.1|9423.1|9423.6|9418.6|77
1686213900000|2023-06-08 08:45:00|9424.1|9419.1|9405.1|9400.1|9425.6|9420.6|9405.1|9400.1|112
1686214200000|2023-06-08 08:50:00|9405.6|9400.6|9407.1|9402.1|9410.1|9405.1|9405.1|9400.1|78
1686214500000|2023-06-08 08:55:00|9406.1|9401.1|9407.6|9402.6|9410.6|9405.6|9405.6|9400.6|55
1686214800000|2023-06-08 09:00:00|9407.1|9402.1|9401.1|9396.1|9409.1|9404.1|9400.1|9395.1|49
1686215100000|2023-06-08 09:05:00|9401.6|9396.6|9397.6|9392.6|9401.6|9396.6|9397.6|9392.6|67
1686215400000|2023-06-08 09:10:00|9398.1|9393.1|9405.6|9400.6|9407.1|9402.1|9397.6|9392.6|95
1686215700000|2023-06-08 09:15:00|9406.1|9401.1|9397.1|9392.1|9409.1|9404.1|9396.1|9391.1|60
1686216000000|2023-06-08 09:20:00|9396.1|9391.1|9404.6|9399.6|9408.1|9403.1|9395.1|9390.1|62
1686216300000|2023-06-08 09:25:00|9405.1|9400.1|9405.6|9400.6|9408.6|9403.6|9401.6|9396.6|35
1686216600000|2023-06-08 09:30:00|9406.1|9401.1|9400.1|9395.1|9408.1|9403.1|9400.1|9395.1|83
1686216900000|2023-06-08 09:35:00|9401.1|9396.1|9402.1|9397.1|9404.1|9399.1|9400.6|9395.6|51
1686217200000|2023-06-08 09:40:00|9402.6|9397.6|9408.6|9403.6|9408.6|9403.6|9401.1|9396.1|61
1686217500000|2023-06-08 09:45:00|9409.1|9404.1|9407.1|9402.1|9410.1|9405.1|9405.6|9400.6|54
1686217800000|2023-06-08 09:50:00|9407.6|9402.6|9411.1|9406.1|9412.1|9407.1|9405.1|9400.1|67
1686218100000|2023-06-08 09:55:00|9412.1|9407.1|9406.6|9401.6|9412.1|9407.1|9405.1|9400.1|70
1686218400000|2023-06-08 10:00:00|9407.1|9402.1|9405.6|9400.6|9407.1|9402.1|9400.1|9395.1|37
1686218700000|2023-06-08 10:05:00|9405.1|9400.1|9405.6|9400.6|9407.1|9402.1|9405.1|9400.1|76
1686219000000|2023-06-08 10:10:00|9406.1|9401.1|9407.1|9402.1|9408.1|9403.1|9405.1|9400.1|67
1686219300000|2023-06-08 10:15:00|9407.6|9402.6|9407.1|9402.1|9412.6|9407.6|9405.1|9400.1|86
1686219600000|2023-06-08 10:20:00|9407.6|9402.6|9410.1|9405.1|9412.1|9407.1|9406.6|9401.6|31
1686219900000|2023-06-08 10:25:00|9410.6|9405.6|9415.6|9410.6|9417.1|9412.1|9410.1|9405.1|60
1686220200000|2023-06-08 10:30:00|9416.1|9411.1|9413.1|9408.1|9418.1|9413.1|9412.6|9407.6|35
1686220500000|2023-06-08 10:35:00|9412.6|9407.6|9409.6|9404.6|9415.6|9410.6|9408.1|9403.1|46
1686220800000|2023-06-08 10:40:00|9409.1|9404.1|9408.1|9403.1|9411.6|9406.6|9408.1|9403.1|35
1686221100000|2023-06-08 10:45:00|9408.6|9403.6|9406.6|9401.6|9409.1|9404.1|9405.6|9400.6|41
1686221400000|2023-06-08 10:50:00|9406.1|9401.1|9394.6|9389.6|9408.1|9403.1|9392.6|9387.6|110
1686221700000|2023-06-08 10:55:00|9394.1|9389.1|9390.6|9385.6|9397.1|9392.1|9388.1|9383.1|67
1686222000000|2023-06-08 11:00:00|9390.1|9385.1|9390.6|9385.6|9392.6|9387.6|9389.1|9384.1|83
1686222300000|2023-06-08 11:05:00|9391.1|9386.1|9389.6|9384.6|9393.1|9388.1|9387.6|9382.6|108
1686222600000|2023-06-08 11:10:00|9390.1|9385.1|9392.1|9387.1|9393.1|9388.1|9389.6|9384.6|38
1686222900000|2023-06-08 11:15:00|9392.6|9387.6|9394.6|9389.6|9397.1|9392.1|9392.1|9387.1|16
1686223200000|2023-06-08 11:20:00|9395.1|9390.1|9398.6|9393.6|9399.1|9394.1|9393.1|9388.1|37
1686223500000|2023-06-08 11:25:00|9399.1|9394.1|9399.6|9394.6|9400.1|9395.1|9397.1|9392.1|47
1686223800000|2023-06-08 11:30:00|9399.1|9394.1|9386.1|9381.1|9399.6|9394.6|9385.6|9380.6|32
1686224100000|2023-06-08 11:35:00|9385.1|9380.1|9394.1|9389.1|9394.6|9389.6|9385.1|9380.1|34
1686224400000|2023-06-08 11:40:00|9393.3|9388.3|9396.8|9391.8|9397.8|9392.8|9393.3|9388.3|75
1686224700000|2023-06-08 11:45:00|9397.3|9392.3|9400.3|9395.3|9401.3|9396.3|9396.3|9391.3|54
1686225000000|2023-06-08 11:50:00|9400.8|9395.8|9404.3|9399.3|9405.3|9400.3|9399.3|9394.3|42
1686225300000|2023-06-08 11:55:00|9403.8|9398.8|9408.8|9403.8|9409.8|9404.8|9403.8|9398.8|56
1686225600000|2023-06-08 12:00:00|9408.3|9403.3|9407.3|9402.3|9412.3|9407.3|9407.3|9402.3|68
1686225900000|2023-06-08 12:05:00|9406.8|9401.8|9403.3|9398.3|9407.3|9402.3|9401.3|9396.3|35
1686226200000|2023-06-08 12:10:00|9402.8|9397.8|9396.8|9391.8|9403.3|9398.3|9396.8|9391.8|36
1686226500000|2023-06-08 12:15:00|9397.3|9392.3|9394.3|9389.3|9397.8|9392.8|9392.3|9387.3|66
1686226800000|2023-06-08 12:20:00|9394.8|9389.8|9397.3|9392.3|9398.3|9393.3|9393.3|9388.3|27
1686227100000|2023-06-08 12:25:00|9396.3|9391.3|9392.8|9387.8|9398.3|9393.3|9391.8|9386.8|63
1686227400000|2023-06-08 12:30:00|9392.3|9387.3|9396.3|9391.3|9397.3|9392.3|9389.8|9384.8|93
1686227700000|2023-06-08 12:35:00|9396.8|9391.8|9398.8|9393.8|9401.3|9396.3|9393.3|9388.3|84
1686228000000|2023-06-08 12:40:00|9399.3|9394.3|9392.8|9387.8|9399.3|9394.3|9390.8|9385.8|51
1686228300000|2023-06-08 12:45:00|9393.3|9388.3|9399.3|9394.3|9399.8|9394.8|9391.8|9386.8|53
1686228600000|2023-06-08 12:50:00|9399.8|9394.8|9402.3|9397.3|9404.3|9399.3|9399.3|9394.3|40
1686228900000|2023-06-08 12:55:00|9401.3|9396.3|9401.3|9396.3|9403.3|9398.3|9400.3|9395.3|69
1686229200000|2023-06-08 13:00:00|9400.8|9395.8|9393.8|9388.8|9402.3|9397.3|9393.3|9388.3|61
1686229500000|2023-06-08 13:05:00|9393.3|9388.3|9390.8|9385.8|9394.3|9389.3|9390.3|9385.3|52
1686229800000|2023-06-08 13:10:00|9391.3|9386.3|9386.3|9381.3|9391.3|9386.3|9384.3|9379.3|57
1686230100000|2023-06-08 13:15:00|9385.3|9380.3|9384.8|9379.8|9385.8|9380.8|9381.3|9376.3|52
1686230400000|2023-06-08 13:20:00|9384.3|9379.3|9376.8|9371.8|9385.3|9380.3|9376.3|9371.3|54
1686230700000|2023-06-08 13:25:00|9377.3|9372.3|9378.8|9373.8|9380.3|9375.3|9375.3|9370.3|43
1686231000000|2023-06-08 13:30:00|9378.3|9373.3|9367.3|9362.3|9379.3|9374.3|9366.3|9361.3|178
1686231300000|2023-06-08 13:35:00|9366.8|9361.8|9358.3|9353.3|9369.3|9364.3|9357.3|9352.3|218
1686231600000|2023-06-08 13:40:00|9357.8|9352.8|9354.3|9349.3|9362.3|9357.3|9352.3|9347.3|104
1686231900000|2023-06-08 13:45:00|9355.8|9350.8|9353.3|9348.3|9355.8|9350.8|9343.8|9338.8|185
1686232200000|2023-06-08 13:50:00|9352.8|9347.8|9343.3|9338.3|9355.8|9350.8|9340.8|9335.8|159
1686232500000|2023-06-08 13:55:00|9342.3|9337.3|9357.3|9352.3|9357.8|9352.8|9341.3|9336.3|119
1686232800000|2023-06-08 14:00:00|9356.8|9351.8|9354.3|9349.3|9357.3|9352.3|9350.3|9345.3|74
1686233100000|2023-06-08 14:05:00|9355.3|9350.3|9351.3|9346.3|9360.3|9355.3|9348.3|9343.3|99
1686233400000|2023-06-08 14:10:00|9352.6|9347.6|9353.1|9348.1|9353.6|9348.6|9347.6|9342.6|54
1686233700000|2023-06-08 14:15:00|9353.6|9348.6|9361.1|9356.1|9363.6|9358.6|9353.6|9348.6|53
1686234000000|2023-06-08 14:20:00|9361.6|9356.6|9353.6|9348.6|9362.1|9357.1|9353.6|9348.6|46
1686234300000|2023-06-08 14:25:00|9354.1|9349.1|9354.6|9349.6|9356.6|9351.6|9348.6|9343.6|125
1686234600000|2023-06-08 14:30:00|9355.1|9350.1|9350.6|9345.6|9358.6|9353.6|9350.6|9345.6|56
1686234900000|2023-06-08 14:35:00|9351.6|9346.6|9351.1|9346.1|9353.6|9348.6|9348.6|9343.6|106
1686235200000|2023-06-08 14:40:00|9351.6|9346.6|9349.1|9344.1|9353.6|9348.6|9348.1|9343.1|82
1686235500000|2023-06-08 14:45:00|9349.6|9344.6|9348.6|9343.6|9351.6|9346.6|9347.6|9342.6|60
1686235800000|2023-06-08 14:50:00|9349.1|9344.1|9346.1|9341.1|9350.1|9345.1|9345.6|9340.6|86
1686236100000|2023-06-08 14:55:00|9346.6|9341.6|9347.6|9342.6|9348.6|9343.6|9345.6|9340.6|111
1686236400000|2023-06-08 15:00:00|9347.1|9342.1|9344.6|9339.6|9348.6|9343.6|9342.6|9337.6|178
1686236700000|2023-06-08 15:05:00|9344.1|9339.1|9340.1|9335.1|9344.6|9339.6|9338.6|9333.6|144
1686237000000|2023-06-08 15:10:00|9340.6|9335.6|9338.1|9333.1|9342.6|9337.6|9336.6|9331.6|127
1686237300000|2023-06-08 15:15:00|9338.6|9333.6|9342.6|9337.6|9343.6|9338.6|9335.1|9330.1|130
1686237600000|2023-06-08 15:20:00|9343.1|9338.1|9344.1|9339.1|9344.6|9339.6|9339.6|9334.6|231
1686237900000|2023-06-08 15:25:00|9344.6|9339.6|9349.6|9344.6|9349.6|9344.6|9342.6|9337.6|310
1686238200000|2023-06-08 15:30:00|9350.1|9344.1|9343.1|9337.1|9353.1|9347.1|9343.1|9337.1|537
1686238500000|2023-06-08 15:35:00|9344.1|9338.1|9343.1|9337.1|9344.1|9338.1|9341.1|9335.1|125
1686238800000|2023-06-08 15:40:00|9344.1|9338.1|9341.1|9335.1|9345.1|9338.1|9341.1|9334.1|21
1686239100000|2023-06-08 15:45:00|9342.1|9336.1|9334.1|9328.1|9343.1|9337.1|9330.1|9324.1|55
1686239400000|2023-06-08 15:50:00|9335.1|9327.1|9336.1|9330.1|9336.1|9330.1|9334.1|9327.1|2
1686239700000|2023-06-08 15:55:00|9337.1|9331.1|9335.1|9328.1|9338.1|9331.1|9333.1|9327.1|21
1686240000000|2023-06-08 16:00:00|9334.1|9329.1|9338.1|9332.1|9338.1|9332.1|9332.1|9325.1|40
1686240300000|2023-06-08 16:05:00|9339.1|9333.1|9338.1|9331.1|9341.1|9335.1|9336.1|9330.1|38
1686240600000|2023-06-08 16:10:00|9337.1|9332.1|9337.1|9331.1|9340.1|9333.1|9337.1|9331.1|9
1686240900000|2023-06-08 16:15:00|9336.1|9330.1|9342.1|9335.1|9342.1|9335.1|9336.1|9330.1|17
1686241200000|2023-06-08 16:20:00|9343.1|9336.1|9346.1|9340.1|9347.1|9341.1|9341.1|9335.1|44
1686241500000|2023-06-08 16:25:00|9347.1|9341.1|9350.1|9344.1|9353.1|9346.1|9346.1|9340.1|31
1686241800000|2023-06-08 16:30:00|9349.1|9343.1|9350.1|9344.1|9351.1|9345.1|9349.1|9343.1|15
1686242100000|2023-06-08 16:35:00|9351.1|9345.1|9350.1|9344.1|9351.1|9345.1|9349.1|9343.1|30
1686242400000|2023-06-08 16:40:00|9349.1|9343.1|9353.1|9347.1|9353.1|9347.1|9349.1|9343.1|29
1686242700000|2023-06-08 16:45:00|9354.1|9348.1|9351.1|9344.1|9354.1|9348.1|9350.1|9344.1|12
1686243000000|2023-06-08 16:50:00|9350.1|9345.1|9351.1|9344.1|9351.1|9345.1|9349.1|9343.1|27
1686243300000|2023-06-08 16:55:00|9352.1|9345.1|9352.1|9345.1|9352.1|9345.1|9352.1|9344.1|5
1686243600000|2023-06-08 17:00:00|9351.1|9346.1|9352.1|9345.1|9353.1|9346.1|9351.1|9345.1|1
1686243900000|2023-06-08 17:05:00||9346.1||9345.1||9346.1||9345.1|0
1686244200000|2023-06-08 17:10:00|9353.1|9346.1|9353.1|9346.1|9353.1|9346.1|9352.1|9346.1|14
1686244500000|2023-06-08 17:15:00|9352.1|9345.1|9354.1|9347.1|9354.1|9348.1|9352.1|9345.1|10
1686244800000|2023-06-08 17:20:00|9353.1|9346.1|9348.1|9341.1|9353.1|9347.1|9347.1|9340.1|12
1686245100000|2023-06-08 17:25:00|9347.1|9342.1|9347.1|9340.1|9348.1|9342.1|9346.1|9339.1|2
1686245400000|2023-06-08 17:30:00|9346.1|9341.1|9346.1|9339.1|9347.1|9341.1|9345.1|9338.1|6
1686245700000|2023-06-08 17:35:00|9347.1|9340.1|9345.1|9338.1|9347.1|9340.1|9344.1|9337.1|5
1686246000000|2023-06-08 17:40:00|9344.1|9336.1|9343.1|9336.1|9345.1|9337.1|9343.1|9336.1|9
1686246300000|2023-06-08 17:45:00|9342.1|9335.1|9341.1|9334.1|9342.1|9336.1|9340.1|9333.1|12
1686246600000|2023-06-08 17:50:00|9342.1|9335.1|9343.1|9336.1|9345.1|9338.1|9342.1|9335.1|9
1686246900000|2023-06-08 17:55:00|9342.1|9335.1|9343.2|9331.2|9345.6|9336.6|9341.1|9329.1|14
1686247200000|2023-06-08 18:00:00|9343.1|9331.1|9345.4|9333.4|9345.4|9333.4|9343.1|9331.1|0
1686247500000|2023-06-08 18:05:00|9345.3|9333.3|9343.3|9331.3|9345.5|9333.5|9341.1|9329.1|0
1686247800000|2023-06-08 18:10:00|9343.2|9331.2|9345.5|9333.5|9345.5|9333.5|9341|9329|0
1686248100000|2023-06-08 18:15:00|9345.4|9333.4|9349.8|9337.8|9349.8|9337.8|9345.4|9333.4|0
1686248400000|2023-06-08 18:20:00|9349.9|9337.9|9351.9|9339.9|9352|9340|9349.8|9337.8|0
1686248700000|2023-06-08 18:25:00|9352|9340|9354.1|9342.1|9354.1|9342.1|9351.9|9339.9|0
1686249000000|2023-06-08 18:30:00|9354.2|9342.2|9356.4|9344.4|9356.4|9344.4|9354.2|9342.2|0
1686249300000|2023-06-08 18:35:00|9358.5|9346.5|9358.4|9346.4|9358.5|9346.5|9356.2|9344.2|0
1686249600000|2023-06-08 18:40:00|9358.5|9346.5|9358.5|9346.5|9358.5|9346.5|9358.4|9346.4|0
1686249900000|2023-06-08 18:45:00|9358.4|9346.4|9356.2|9344.2|9358.5|9346.5|9356.2|9344.2|0
1686250200000|2023-06-08 18:50:00|9356.3|9344.3|9358.4|9346.4|9360.5|9348.5|9356.2|9344.2|0
1686250500000|2023-06-08 18:55:00|9360.5|9348.5|9360.5|9348.5|9360.6|9348.6|9358.4|9346.4|0
1686251100000|2023-06-08 19:05:00|9358.4|9346.4|9360.6|9348.6|9360.6|9348.6|9358.4|9346.4|0
1686251400000|2023-06-08 19:10:00|9360.7|9348.7|9358.4|9346.4|9360.7|9348.7|9358.4|9346.4|0
1686251700000|2023-06-08 19:15:00|9358.5|9346.5|9356.2|9344.2|9360.6|9348.6|9356.2|9344.2|0
1686252000000|2023-06-08 19:20:00|9356.3|9344.3|9360.6|9348.6|9360.6|9348.6|9356.2|9344.2|0
1686252300000|2023-06-08 19:25:00|9360.5|9348.5|9360.5|9348.5|9360.6|9348.6|9360.5|9348.5|0
1686252600000|2023-06-08 19:30:00|9360.4|9348.4|9358.3|9346.3|9360.5|9348.5|9358.3|9346.3|0
1686252900000|2023-06-08 19:35:00|9358.4|9346.4|9358.4|9346.4|9358.4|9346.4|9358.3|9346.3|0
1686253200000|2023-06-08 19:40:00|9358.5|9346.5|9362.8|9350.8|9362.8|9350.8|9358.5|9346.5|0
1686253500000|2023-06-08 19:45:00|9362.7|9350.7|9362.9|9350.9|9362.9|9350.9|9360.6|9348.6|0
1686253800000|2023-06-08 19:50:00|9363|9351|9360.6|9348.6|9365.1|9353.1|9360.6|9348.6|0
1686254100000|2023-06-08 19:55:00|9358.5|9346.5|9362.7|9350.7|9369.1|9357.1|9358.4|9346.4|0
1686254400000|2023-06-08 20:00:00|9362.1|9350.1|9357.3|9345.3|9362.1|9350.1|9357.3|9345.3|0
1686254700000|2023-06-08 20:05:00|9357.7|9345.7|9359.4|9347.4|9360.5|9348.5|9357.7|9345.7|0
1686255000000|2023-06-08 20:10:00|9358.8|9346.8|9358.8|9346.8|9359.4|9347.4|9356.6|9344.6|0
1686255300000|2023-06-08 20:15:00|9359.4|9347.4|9358.8|9346.8|9361.6|9349.6|9356.6|9344.6|0
1686255600000|2023-06-08 20:20:00|9358.4|9346.4|9357.7|9345.7|9359.4|9347.4|9357.3|9345.3|0
1686255900000|2023-06-08 20:25:00|9358.1|9346.1|9359.9|9347.9|9359.9|9347.9|9358.1|9346.1|0
1686256200000|2023-06-08 20:30:00|9360.3|9348.3|9363.1|9351.1|9363.8|9351.8|9360.3|9348.3|0
1686256500000|2023-06-08 20:35:00|9362.9|9350.9|9362.7|9350.7|9363.8|9351.8|9362.1|9350.1|0
1686256800000|2023-06-08 20:40:00|9362.1|9350.1|9364.2|9352.2|9364.2|9352.2|9362.1|9350.1|0
1686257100000|2023-06-08 20:45:00|9364|9352|9365.7|9353.7|9367|9355|9363.8|9351.8|0
1686257400000|2023-06-08 20:50:00|9365.5|9353.5|9363.1|9351.1|9366|9354|9361.6|9349.6|0
1686257700000|2023-06-08 20:55:00|9362.9|9350.9|9363.6|9351.6|9364|9352|9362.1|9350.1|0
1686258000000|2023-06-08 21:00:00|9363.8|9351.8|9363.1|9351.1|9364.4|9352.4|9362.9|9350.9|0
1686258300000|2023-06-08 21:05:00|9362.9|9350.9|9362.9|9350.9|9363.1|9351.1|9362.9|9350.9|0
1686258600000|2023-06-08 21:10:00|9363.1|9351.1|9362.7|9350.7|9363.1|9351.1|9362.7|9350.7|0
1686258900000|2023-06-08 21:15:00|9362.9|9350.9|9362.7|9350.7|9363.1|9351.1|9362.5|9350.5|0
1686259200000|2023-06-08 21:20:00|9362.9|9350.9|9363.3|9351.3|9363.6|9351.6|9362.9|9350.9|0
1686259500000|2023-06-08 21:25:00|9363.4|9351.4|9362.9|9350.9|9363.6|9351.6|9362.9|9350.9|0
1686259800000|2023-06-08 21:30:00|9362.7|9350.7|9362.9|9350.9|9363.1|9351.1|9362.7|9350.7|0
1686260100000|2023-06-08 21:35:00|9363.1|9351.1|9362.9|9350.9|9363.1|9351.1|9362.9|9350.9|0
1686260400000|2023-06-08 21:40:00|9363.1|9351.1|9364|9352|9364|9352|9362.9|9350.9|0
1686260700000|2023-06-08 21:45:00|9363.8|9351.8|9361.6|9349.6|9363.8|9351.8|9359.4|9347.4|0
1686261000000|2023-06-08 21:50:00|9361.2|9349.2|9361.4|9349.4|9361.8|9349.8|9361|9349|0
1686261300000|2023-06-08 21:55:00|9361.6|9349.6|9362.3|9350.3|9362.3|9350.3|9361.4|9349.4|0
1686261600000|2023-06-08 22:00:00|9361.8|9349.8|9358.4|9346.4|9362.5|9350.5|9358.4|9346.4|0
1686261900000|2023-06-08 22:05:00|9358.6|9346.6|9357.7|9345.7|9359.9|9347.9|9356.6|9344.6|0
1686262200000|2023-06-08 22:10:00|9358.1|9346.1|9357.7|9345.7|9359.4|9347.4|9357.7|9345.7|0
1686262500000|2023-06-08 22:15:00|9358.1|9346.1|9358.8|9346.8|9359.4|9347.4|9357.7|9345.7|0
1686262800000|2023-06-08 22:20:00|9358.6|9346.6|9358.8|9346.8|9359.4|9347.4|9357.7|9345.7|0
1686263100000|2023-06-08 22:25:00|9358.4|9346.4|9357.7|9345.7|9358.8|9346.8|9357.7|9345.7|0
1686263400000|2023-06-08 22:30:00|9358.4|9346.4|9359.9|9347.9|9359.9|9347.9|9358.4|9346.4|0
1686263700000|2023-06-08 22:35:00|9359.7|9347.7|9359.4|9347.4|9359.9|9347.9|9359.4|9347.4|0
1686264000000|2023-06-08 22:40:00|9359.5|9347.5|9359.4|9347.4|9359.9|9347.9|9359.4|9347.4|0
1686264300000|2023-06-08 22:45:00|9358.8|9346.8|9359.4|9347.4|9359.9|9347.9|9358.8|9346.8|0
1686264900000|2023-06-08 22:55:00|9358.8|9346.8|9359.9|9347.9|9359.9|9347.9|9358.8|9346.8|0
1686265200000|2023-06-08 23:00:00|9359.4|9347.4|9360.5|9348.5|9360.5|9348.5|9359.4|9347.4|0
1686265500000|2023-06-08 23:05:00|9361|9349|9359.9|9347.9|9361|9349|9359.4|9347.4|0
1686265800000|2023-06-08 23:10:00|9360.5|9348.5|9358.8|9346.8|9360.5|9348.5|9358.8|9346.8|0
1686266100000|2023-06-08 23:15:00|9359.2|9347.2|9359.4|9347.4|9359.4|9347.4|9358.8|9346.8|0
1686266400000|2023-06-08 23:20:00|9359.2|9347.2|9356.6|9344.6|9359.2|9347.2|9356.6|9344.6|0
1686266700000|2023-06-08 23:25:00|9357.3|9345.3|9357.7|9345.7|9357.7|9345.7|9357.3|9345.3|0
1686267000000|2023-06-08 23:30:00|9357.3|9345.3|9358.4|9346.4|9358.4|9346.4|9357.3|9345.3|0
1686267300000|2023-06-08 23:35:00|9358.1|9346.1|9358.8|9346.8|9358.8|9346.8|9357.7|9345.7|0
1686267600000|2023-06-08 23:40:00|9359.4|9347.4|9359.4|9347.4|9359.9|9347.9|9358.8|9346.8|0
1686267900000|2023-06-08 23:45:00|9359.2|9347.2|9357.7|9345.7|9359.2|9347.2|9357.3|9345.3|0
1686268200000|2023-06-08 23:50:00|9357.5|9345.5|9357.3|9345.3|9357.7|9345.7|9356.6|9344.6|0
1686268500000|2023-06-08 23:55:00|9357.7|9345.7|9356.2|9344.2|9357.7|9345.7|9355.5|9343.5|0
1686268800000|2023-06-09 00:00:00|9356.6|9344.6|9355.5|9343.5|9357.7|9345.7|9355.1|9343.1|0
1686269100000|2023-06-09 00:05:00|9355.6|9343.6|9352.9|9340.9|9356.2|9344.2|9349.7|9337.7|0
1686269400000|2023-06-09 00:10:00|9353|9341|9354|9342|9355.1|9343.1|9352.9|9340.9|0
1686269700000|2023-06-09 00:15:00|9353.4|9341.4|9356.1|9344.1|9360.3|9348.3|9353.4|9341.4|0
1686270000000|2023-06-09 00:20:00|9356.2|9344.2|9358.3|9346.3|9358.3|9346.3|9356.1|9344.1|0
1686270300000|2023-06-09 00:25:00|9358.2|9346.2|9356.1|9344.1|9358.2|9346.2|9356.1|9344.1|0
1686270600000|2023-06-09 00:30:00|9356.2|9344.2|9356.1|9344.1|9356.2|9344.2|9356.1|9344.1|0
1686270900000|2023-06-09 00:35:00|9358.2|9346.2|9358.3|9346.3|9358.3|9346.3|9356.1|9344.1|0
1686271200000|2023-06-09 00:40:00|9356.2|9344.2|9356.1|9344.1|9356.2|9344.2|9356.1|9344.1|0
1686271500000|2023-06-09 00:45:00|9354|9342|9354|9342|9356.1|9344.1|9354|9342|0
1686272100000|2023-06-09 00:55:00|9351.9|9339.9|9354|9342|9354|9342|9351.9|9339.9|0
1686272400000|2023-06-09 01:00:00|9351.9|9339.9|9351.9|9339.9|9354|9342|9351.9|9339.9|0
1686272700000|2023-06-09 01:05:00|9351.8|9339.8|9351.9|9339.9|9351.9|9339.9|9351.8|9339.8|0
1686273000000|2023-06-09 01:10:00|9354|9342|9354|9342|9354|9342|9354|9342|0
1686273900000|2023-06-09 01:25:00|9354.4|9342.4|9354.4|9342.4|9354.4|9342.4|9354.4|9342.4|0
1686274200000|2023-06-09 01:30:00|9356.5|9344.5|9356.6|9344.6|9356.6|9344.6|9354.4|9342.4|0
1686274500000|2023-06-09 01:35:00|9354.5|9342.5|9354.4|9342.4|9354.5|9342.5|9354.4|9342.4|0
1686274800000|2023-06-09 01:40:00|9355.5|9343.5|9356.5|9344.5|9356.5|9344.5|9354.4|9342.4|0
1686275100000|2023-06-09 01:45:00|9354.4|9342.4|9356.5|9344.5|9356.6|9344.6|9354.4|9342.4|0
1686275400000|2023-06-09 01:50:00|9356.6|9344.6|9356.6|9344.6|9356.6|9344.6|9356.5|9344.5|0
1686275700000|2023-06-09 01:55:00|9356.5|9344.5|9356.6|9344.6|9356.6|9344.6|9354.4|9342.4|0
1686276000000|2023-06-09 02:00:00|9356.5|9344.5|9354.4|9342.4|9356.6|9344.6|9354.4|9342.4|0
1686277500000|2023-06-09 02:25:00|9356.5|9344.5|9356.7|9344.7|9356.7|9344.7|9356.5|9344.5|0
1686278400000|2023-06-09 02:40:00|9356.8|9344.8|9356.7|9344.7|9358.9|9346.9|9356.7|9344.7|0
1686278700000|2023-06-09 02:45:00|9356.8|9344.8|9358.9|9346.9|9358.9|9346.9|9356.7|9344.7|0
1686279000000|2023-06-09 02:50:00|9358.8|9346.8|9358.9|9346.9|9358.9|9346.9|9358.8|9346.8|0
1686279900000|2023-06-09 03:05:00|9361|9349|9361|9349|9361|9349|9358.9|9346.9|0
1686280200000|2023-06-09 03:10:00|9358.9|9346.9|9358.9|9346.9|9358.9|9346.9|9358.9|9346.9|0
1686280800000|2023-06-09 03:20:00|9359.9|9347.9|9361|9349|9361|9349|9359.9|9347.9|0
1686281700000|2023-06-09 03:35:00|9363.1|9351.1|9363.1|9351.1|9363.2|9351.2|9363.1|9351.1|0
1686282300000|2023-06-09 03:45:00|9363.2|9351.2|9365.3|9353.3|9365.3|9353.3|9363.1|9351.1|0
1686282600000|2023-06-09 03:50:00|9363.2|9351.2|9363.1|9351.1|9363.2|9351.2|9363.1|9351.1|0
1686282900000|2023-06-09 03:55:00|9363.2|9351.2|9363.1|9351.1|9363.2|9351.2|9363.1|9351.1|0
1686284400000|2023-06-09 04:20:00|9361|9349|9363|9351|9363.1|9351.1|9361|9349|0
1686284700000|2023-06-09 04:25:00|9363.1|9351.1|9363.1|9351.1|9363.1|9351.1|9363|9351|0
1686285000000|2023-06-09 04:30:00|9363|9351|9363|9351|9363|9351|9363|9351|0
1686285300000|2023-06-09 04:35:00|9360.9|9348.9|9358.8|9346.8|9360.9|9348.9|9358.8|9346.8|0
1686287700000|2023-06-09 05:15:00|9360.9|9348.9|9360.9|9348.9|9360.9|9348.9|9358.8|9346.8|0
1686288300000|2023-06-09 05:25:00|9358.8|9346.8|9360.9|9348.9|9360.9|9348.9|9358.8|9346.8|0
1686288600000|2023-06-09 05:30:00|9358.8|9346.8|9360.9|9348.9|9360.9|9348.9|9358.8|9346.8|0
1686288900000|2023-06-09 05:35:00|9361|9349|9360.9|9348.9|9361|9349|9360.9|9348.9|0
1686289200000|2023-06-09 05:40:00|9359.5|9347.5|9358.4|9346.4|9359.5|9347.5|9358.4|9346.4|0
1686290400000|2023-06-09 06:00:00|9356.3|9344.3|9351.6|9346.6|9360.6|9355.6|9350.1|9344.3|42
1686290700000|2023-06-09 06:05:00|9352.1|9347.1|9349.1|9344.1|9352.1|9347.1|9347.1|9342.1|7
1686291000000|2023-06-09 06:10:00|9350.6|9345.6|9349.6|9344.6|9351.6|9346.6|9349.6|9344.6|10
1686291300000|2023-06-09 06:15:00|||||||||1
1686291600000|2023-06-09 06:20:00|9349.1|9344.1|9344.1|9339.1|9351.6|9346.6|9344.1|9339.1|51
1686291900000|2023-06-09 06:25:00|9343.6|9338.6|9346.1|9341.1|9348.6|9343.6|9343.6|9338.6|22
1686292200000|2023-06-09 06:30:00|9346.6|9341.6|9346.6|9341.6|9348.1|9343.1|9344.1|9339.1|5
1686292500000|2023-06-09 06:35:00|9346.1|9341.1|9346.1|9341.1|9347.1|9342.1|9344.6|9339.6|3
1686292800000|2023-06-09 06:40:00|9345.6|9340.6|9347.1|9342.1|9347.6|9342.6|9344.6|9339.6|0
1686293100000|2023-06-09 06:45:00|9346.6|9341.6|9345.1|9340.1|9346.6|9341.6|9345.1|9340.1|8
1686293400000|2023-06-09 06:50:00|9344.6|9339.6|9344.1|9339.1|9344.6|9339.6|9343.1|9338.1|6
1686293700000|2023-06-09 06:55:00|9343.1|9338.1|9347.1|9342.1|9351.1|9346.1|9339.1|9334.1|94
1686294000000|2023-06-09 07:00:00|9348.1|9343.1|9359.1|9354.1|9370.6|9365.6|9343.1|9338.1|706
1686294300000|2023-06-09 07:05:00|9358.6|9353.6|9357.6|9352.6|9367.1|9362.1|9356.1|9351.1|184
1686294600000|2023-06-09 07:10:00|9358.1|9353.1|9354.1|9349.1|9360.1|9355.1|9352.1|9347.1|132
1686294900000|2023-06-09 07:15:00|9353.6|9348.6|9337.6|9332.6|9353.6|9348.6|9336.6|9331.6|211
1686295200000|2023-06-09 07:20:00|9337.1|9332.1|9342.6|9337.6|9342.6|9337.6|9334.6|9329.6|172
1686295500000|2023-06-09 07:25:00|9341.6|9336.6|9335.6|9330.6|9348.6|9343.6|9332.6|9327.6|235
1686295800000|2023-06-09 07:30:00|9334.1|9329.1|9346.6|9341.6|9347.6|9342.6|9328.6|9323.6|129
1686296100000|2023-06-09 07:35:00|9346.1|9341.1|9347.6|9342.6|9349.1|9344.1|9337.6|9332.6|150
1686296400000|2023-06-09 07:40:00|9349.7|9344.7|9342.7|9337.7|9350.2|9345.2|9340.7|9335.7|122
1686296700000|2023-06-09 07:45:00|9342.2|9337.2|9343.2|9338.2|9345.7|9340.7|9337.7|9332.7|296
1686297000000|2023-06-09 07:50:00|9343.7|9338.7|9356.7|9351.7|9358.7|9353.7|9342.7|9337.7|135
1686297300000|2023-06-09 07:55:00|9357.2|9352.2|9356.7|9351.7|9358.2|9353.2|9349.7|9344.7|97
1686297600000|2023-06-09 08:00:00|9355.7|9350.7|9351.2|9346.2|9356.7|9351.7|9348.7|9343.7|173
1686297900000|2023-06-09 08:05:00|9351.7|9346.7|9344.7|9339.7|9352.2|9347.2|9341.7|9336.7|67
1686298200000|2023-06-09 08:10:00|9343.7|9338.7|9348.2|9343.2|9352.2|9347.2|9340.7|9335.7|83
1686298500000|2023-06-09 08:15:00|9347.7|9342.7|9346.2|9341.2|9349.2|9344.2|9344.2|9339.2|137
1686298800000|2023-06-09 08:20:00|9345.7|9340.7|9344.7|9339.7|9346.7|9341.7|9338.7|9333.7|84
1686299100000|2023-06-09 08:25:00|9345.7|9340.7|9346.2|9341.2|9346.7|9341.7|9343.2|9338.2|30
1686299400000|2023-06-09 08:30:00|9346.7|9341.7|9339.7|9334.7|9347.7|9342.7|9338.7|9333.7|45
1686299700000|2023-06-09 08:35:00|9340.2|9335.2|9342.2|9337.2|9344.7|9339.7|9336.7|9331.7|69
1686300000000|2023-06-09 08:40:00|9341.7|9336.7|9344.7|9339.7|9345.2|9340.2|9340.7|9335.7|44
1686300300000|2023-06-09 08:45:00|9344.2|9339.2|9343.7|9338.7|9345.7|9340.7|9341.7|9336.7|40
1686300600000|2023-06-09 08:50:00|9343.2|9338.2|9353.7|9348.7|9355.7|9350.7|9341.7|9336.7|101
1686300900000|2023-06-09 08:55:00|9354.2|9349.2|9358.2|9353.2|9359.2|9354.2|9352.7|9347.7|66
1686301200000|2023-06-09 09:00:00|9357.7|9352.7|9366.2|9361.2|9366.7|9361.7|9356.7|9351.7|74
1686301500000|2023-06-09 09:05:00|9365.7|9360.7|9359.7|9354.7|9368.7|9363.7|9357.7|9352.7|55
1686301800000|2023-06-09 09:10:00|9359.2|9354.2|9357.7|9352.7|9361.2|9356.2|9357.7|9352.7|77
1686302100000|2023-06-09 09:15:00|9358.2|9353.2|9361.7|9356.7|9363.7|9358.7|9356.2|9351.2|98
1686302400000|2023-06-09 09:20:00|9360.7|9355.7|9360.7|9355.7|9361.7|9356.7|9358.7|9353.7|63
1686302700000|2023-06-09 09:25:00|9361.2|9356.2|9364.7|9359.7|9364.7|9359.7|9358.7|9353.7|96
1686303000000|2023-06-09 09:30:00|9364.2|9359.2|9363.7|9358.7|9365.7|9360.7|9361.7|9356.7|102
1686303300000|2023-06-09 09:35:00|9363.2|9358.2|9357.7|9352.7|9363.2|9358.2|9357.2|9352.2|58
1686303600000|2023-06-09 09:40:00|9357.2|9352.2|9355.2|9350.2|9357.2|9352.2|9352.7|9347.7|53
1686303900000|2023-06-09 09:45:00|9354.7|9349.7|9351.2|9346.2|9355.7|9350.7|9348.7|9343.7|67
1686304200000|2023-06-09 09:50:00|9350.7|9345.7|9351.7|9346.7|9352.7|9347.7|9347.7|9342.7|125
1686304500000|2023-06-09 09:55:00|9352.2|9347.2|9352.7|9347.7|9357.7|9352.7|9348.7|9343.7|157
1686304800000|2023-06-09 10:00:00|9351.7|9346.7|9351.2|9346.2|9353.7|9348.7|9348.7|9343.7|59
1686305100000|2023-06-09 10:05:00|9350.7|9345.7|9346.2|9341.2|9351.7|9346.7|9346.2|9341.2|60
1686305400000|2023-06-09 10:10:00|9345.7|9340.7|9333.7|9328.7|9345.7|9340.7|9328.2|9323.2|85
1686305700000|2023-06-09 10:15:00|9331.7|9326.7|9337.7|9332.7|9338.2|9333.2|9329.7|9324.7|74
1686306000000|2023-06-09 10:20:00|9338.2|9333.2|9341.2|9336.2|9342.7|9337.7|9336.2|9331.2|530
1686306300000|2023-06-09 10:25:00|9340.7|9335.7|9338.7|9333.7|9344.7|9339.7|9338.7|9333.7|51
1686306600000|2023-06-09 10:30:00|9338.2|9333.2|9336.7|9331.7|9339.7|9334.7|9332.7|9327.7|87
1686306900000|2023-06-09 10:35:00|9334.7|9329.7|9332.7|9327.7|9336.2|9331.2|9331.7|9326.7|66
1686307200000|2023-06-09 10:40:00|9331.7|9326.7|9333.7|9328.7|9335.7|9330.7|9329.7|9324.7|55
1686307500000|2023-06-09 10:45:00|9333.2|9328.2|9332.7|9327.7|9336.7|9331.7|9329.7|9324.7|42
1686307800000|2023-06-09 10:50:00|9333.2|9328.2|9330.7|9325.7|9335.2|9330.2|9328.7|9323.7|22
1686308100000|2023-06-09 10:55:00|9331.2|9326.2|9327.7|9322.7|9331.7|9326.7|9325.7|9320.7|38
1686308400000|2023-06-09 11:00:00|9328.2|9323.2|9319.7|9314.7|9328.7|9323.7|9319.7|9314.7|87
1686308700000|2023-06-09 11:05:00|9319.2|9314.2|9317.7|9312.7|9319.7|9314.7|9315.2|9310.2|85
1686309000000|2023-06-09 11:10:00|9318.2|9313.2|9323.2|9318.2|9323.2|9318.2|9315.7|9310.7|59
1686309300000|2023-06-09 11:15:00|9322.7|9317.7|9323.2|9318.2|9326.7|9321.7|9322.7|9317.7|47
1686309600000|2023-06-09 11:20:00|9322.7|9317.7|9323.2|9318.2|9323.2|9318.2|9317.7|9312.7|46
1686309900000|2023-06-09 11:25:00|9322.7|9317.7|9320.7|9315.7|9323.7|9318.7|9317.7|9312.7|39
1686310200000|2023-06-09 11:30:00|9319.2|9314.2|9316.7|9311.7|9320.7|9315.7|9315.7|9310.7|44
1686310500000|2023-06-09 11:35:00|9316.2|9311.2|9318.7|9313.7|9318.7|9313.7|9314.7|9309.7|89
1686310800000|2023-06-09 11:40:00|9317.7|9312.7|9324.2|9319.2|9324.7|9319.7|9316.7|9311.7|104
1686311100000|2023-06-09 11:45:00|9323.7|9318.7|9327.7|9322.7|9328.2|9323.2|9322.2|9317.2|85
1686311400000|2023-06-09 11:50:00|9327.2|9322.2|9322.7|9317.7|9327.7|9322.7|9322.2|9317.2|38
1686311700000|2023-06-09 11:55:00|9322.2|9317.2|9317.7|9312.7|9322.7|9317.7|9316.7|9311.7|34
1686312000000|2023-06-09 12:00:00|9316.2|9311.2|9312.7|9307.7|9316.7|9311.7|9312.7|9307.7|74
1686312300000|2023-06-09 12:05:00|9313.7|9308.7|9320.2|9315.2|9320.2|9315.2|9312.2|9307.2|95
1686312600000|2023-06-09 12:10:00|9320.7|9315.7|9320.7|9315.7|9324.7|9319.7|9319.7|9314.7|43
1686312900000|2023-06-09 12:15:00|9320.2|9315.2|9319.7|9314.7|9321.2|9316.2|9318.2|9313.2|38
1686313200000|2023-06-09 12:20:00|9319.2|9314.2|9314.2|9309.2|9319.2|9314.2|9313.2|9308.2|48
1686313500000|2023-06-09 12:25:00|9313.7|9308.7|9310.2|9305.2|9314.7|9309.7|9309.7|9304.7|38
1686313800000|2023-06-09 12:30:00|9309.7|9304.7|9293.2|9288.2|9309.7|9304.7|9288.2|9283.2|118
1686314100000|2023-06-09 12:35:00|9293.7|9288.7|9301.7|9296.7|9305.2|9300.2|9293.7|9288.7|109
1686314400000|2023-06-09 12:40:00|9302.2|9297.2|9301.2|9296.2|9302.7|9297.7|9295.2|9290.2|133
1686314700000|2023-06-09 12:45:00|9300.7|9295.7|9307.2|9302.2|9308.2|9303.2|9300.2|9295.2|45
1686315000000|2023-06-09 12:50:00|9306.7|9301.7|9310.7|9305.7|9311.2|9306.2|9306.2|9301.2|48
1686315300000|2023-06-09 12:55:00|9310.2|9305.2|9311.2|9306.2|9311.2|9306.2|9306.2|9301.2|68
1686315600000|2023-06-09 13:00:00|9311.7|9306.7|9313.7|9308.7|9317.2|9312.2|9309.7|9304.7|70
1686315900000|2023-06-09 13:05:00|9314.7|9309.7|9311.7|9306.7|9319.7|9314.7|9311.7|9306.7|94
1686316200000|2023-06-09 13:10:00|9311.2|9306.2|9309.2|9304.2|9313.7|9308.7|9307.7|9302.7|52
1686316500000|2023-06-09 13:15:00|9308.7|9303.7|9316.7|9311.7|9317.2|9312.2|9308.2|9303.2|104
1686316800000|2023-06-09 13:20:00|9316.2|9311.2|9316.7|9311.7|9318.7|9313.7|9315.7|9310.7|69
1686317100000|2023-06-09 13:25:00|9317.2|9312.2|9316.7|9311.7|9318.7|9313.7|9315.7|9310.7|49
1686317400000|2023-06-09 13:30:00|9317.7|9312.7|9308.2|9303.2|9317.7|9312.7|9307.7|9302.7|176
1686317700000|2023-06-09 13:35:00|9307.7|9302.7|9305.2|9300.2|9308.7|9303.7|9299.2|9294.2|77
1686318000000|2023-06-09 13:40:00|9305.7|9300.7|9308.7|9303.7|9311.7|9306.7|9301.7|9296.7|61
1686318300000|2023-06-09 13:45:00|9308.2|9303.2|9306.2|9301.2|9311.7|9306.7|9304.2|9299.2|68
1686318600000|2023-06-09 13:50:00|9306.7|9301.7|9311.7|9306.7|9311.7|9306.7|9306.7|9301.7|71
1686318900000|2023-06-09 13:55:00|9312.2|9307.2|9306.2|9301.2|9312.7|9307.7|9305.7|9300.7|93
1686319200000|2023-06-09 14:00:00|9305.7|9300.7|9313.7|9308.7|9313.7|9308.7|9304.7|9299.7|91
1686319500000|2023-06-09 14:05:00|9314.2|9309.2|9310.7|9305.7|9314.2|9309.2|9309.7|9304.7|53
1686319800000|2023-06-09 14:10:00|9309.9|9304.9|9316.9|9311.9|9319.4|9314.4|9308.9|9303.9|63
1686320100000|2023-06-09 14:15:00|9316.4|9311.4|9314.4|9309.4|9319.9|9314.9|9313.4|9308.4|57
1686320400000|2023-06-09 14:20:00|9313.9|9308.9|9312.9|9307.9|9315.9|9310.9|9311.9|9306.9|46
1686320700000|2023-06-09 14:25:00|9312.4|9307.4|9317.9|9312.9|9317.9|9312.9|9311.9|9306.9|32
1686321000000|2023-06-09 14:30:00|9317.4|9312.4|9317.9|9312.9|9320.9|9315.9|9316.9|9311.9|64
1686321300000|2023-06-09 14:35:00|9318.9|9313.9|9321.4|9316.4|9324.4|9319.4|9316.9|9311.9|60
1686321600000|2023-06-09 14:40:00|9320.9|9315.9|9316.9|9311.9|9320.9|9315.9|9314.9|9309.9|59
1686321900000|2023-06-09 14:45:00|9316.4|9311.4|9313.9|9308.9|9319.4|9314.4|9312.9|9307.9|55
1686322200000|2023-06-09 14:50:00|9314.4|9309.4|9318.4|9313.4|9318.4|9313.4|9308.9|9303.9|36
1686322500000|2023-06-09 14:55:00|9318.9|9313.9|9321.4|9316.4|9325.4|9320.4|9316.9|9311.9|385
1686322800000|2023-06-09 15:00:00|9321.9|9316.9|9317.4|9312.4|9321.9|9316.9|9315.9|9310.9|42
1686323100000|2023-06-09 15:05:00|9317.9|9312.9|9319.9|9314.9|9323.4|9318.4|9314.9|9309.9|65
1686323400000|2023-06-09 15:10:00|9319.4|9314.4|9319.9|9314.9|9321.9|9316.9|9316.9|9311.9|103
1686323700000|2023-06-09 15:15:00|9320.4|9315.4|9320.9|9315.9|9323.9|9318.9|9318.4|9313.4|59
1686324000000|2023-06-09 15:20:00|9319.9|9314.9|9309.4|9304.4|9320.9|9315.9|9308.9|9303.9|99
1686324300000|2023-06-09 15:25:00|9308.9|9303.9|9309.9|9304.9|9310.4|9305.4|9304.4|9299.4|220
1686324600000|2023-06-09 15:30:00|9310.4|9304.4|9312.4|9306.4|9313.4|9306.4|9304.4|9298.4|290
1686324900000|2023-06-09 15:35:00|9313.4|9305.4|9313.4|9307.4|9315.4|9309.4|9308.4|9302.4|109
1686325200000|2023-06-09 15:40:00|9314.4|9306.4|9316.4|9310.4|9317.4|9310.4|9312.4|9306.4|39
1686325500000|2023-06-09 15:45:00|9315.4|9309.4|9319.4|9312.4|9320.4|9314.4|9314.4|9308.4|250
1686325800000|2023-06-09 15:50:00|9320.4|9313.4|9319.4|9312.4|9320.4|9313.4|9316.4|9309.4|1
1686326100000|2023-06-09 15:55:00|9318.4|9313.4|9315.4|9308.4|9318.4|9313.4|9314.4|9308.4|3
1686326400000|2023-06-09 16:00:00|9316.4|9309.4|9312.4|9305.4|9316.4|9309.4|9309.4|9303.4|11
1686326700000|2023-06-09 16:05:00|9313.4|9306.4|9314.4|9307.4|9316.4|9310.4|9313.4|9306.4|8
1686327000000|2023-06-09 16:10:00|9313.4|9308.4|9316.4|9309.4|9316.4|9310.4|9313.4|9307.4|10
1686327300000|2023-06-09 16:15:00|9315.4|9308.4|9318.4|9312.4|9318.4|9312.4|9315.4|9308.4|5
1686327600000|2023-06-09 16:20:00|9317.4|9311.4|9313.4|9306.4|9318.4|9311.4|9313.4|9306.4|6
1686327900000|2023-06-09 16:25:00|9312.4|9307.4|9310.4|9303.4|9313.4|9307.4|9307.4|9300.4|2
1686328200000|2023-06-09 16:30:00|9311.4|9304.4|9313.4|9307.4|9314.4|9307.4|9311.4|9303.4|13
1686328500000|2023-06-09 16:35:00|9312.4|9306.4|9309.4|9302.4|9312.4|9307.4|9307.4|9300.4|18
1686328800000|2023-06-09 16:40:00|9308.4|9303.4|9310.4|9303.4|9311.4|9304.4|9308.4|9301.4|15
1686329100000|2023-06-09 16:45:00|9311.4|9304.4|9314.4|9307.4|9314.4|9307.4|9310.4|9303.4|6
1686329400000|2023-06-09 16:50:00|9313.4|9308.4|9312.4|9305.4|9314.4|9308.4|9311.4|9305.4|5
1686329700000|2023-06-09 16:55:00|9311.4|9304.4|9315.4|9308.4|9315.4|9309.4|9310.4|9303.4|8
1686330000000|2023-06-09 17:00:00|9314.4|9307.4|9315.4|9308.4|9315.4|9308.4|9313.4|9306.4|4
1686330300000|2023-06-09 17:05:00|9316.4|9309.4|9315.4|9308.4|9317.4|9310.4|9313.4|9307.4|10
1686330600000|2023-06-09 17:10:00|9316.4|9309.4|9314.4|9307.4|9316.4|9309.4|9314.4|9307.4|1
1686330900000|2023-06-09 17:15:00|9313.4|9306.4|9311.4|9305.4|9313.4|9306.4|9311.4|9305.4|1
1686331200000|2023-06-09 17:20:00|9310.4|9304.4|9313.4|9306.4|9313.4|9306.4|9310.4|9303.4|5
1686331500000|2023-06-09 17:25:00|9312.4|9305.4|9316.4|9309.4|9316.4|9309.4|9312.4|9305.4|4
1686331800000|2023-06-09 17:30:00|9315.4|9308.4|9317.4|9310.4|9318.4|9311.4|9314.4|9308.4|8
1686332100000|2023-06-09 17:35:00|9319.4|9312.4|9319.4|9312.4|9320.4|9313.4|9318.4|9311.4|4
1686332400000|2023-06-09 17:40:00|9320.4|9313.4|9319.4|9312.4|9321.4|9314.4|9319.4|9312.4|3
1686332700000|2023-06-09 17:45:00|9320.4|9315.4|9318.4|9311.4|9323.4|9316.4|9317.4|9310.4|34
1686333000000|2023-06-09 17:50:00|9319.4|9312.4|9323.4|9317.4|9323.4|9317.4|9316.4|9309.4|27
1686333300000|2023-06-09 17:55:00|9322.4|9315.4|9325.5|9313.5|9325.5|9317.4|9321.9|9313.4|17
1686333600000|2023-06-09 18:00:00|9326.5|9314.5|9323.3|9311.3|9327.6|9315.6|9323.3|9311.3|0
1686333900000|2023-06-09 18:05:00|9324.4|9312.4|9325.4|9313.4|9325.4|9313.4|9323.2|9311.2|0
1686334200000|2023-06-09 18:10:00|9325.5|9313.5|9325.4|9313.4|9325.5|9313.5|9323.2|9311.2|0
1686334500000|2023-06-09 18:15:00|9323.3|9311.3|9323.3|9311.3|9325.4|9313.4|9323.1|9311.1|0
1686334800000|2023-06-09 18:20:00|9323.2|9311.2|9327.6|9315.6|9327.7|9315.7|9323.2|9311.2|0
1686335100000|2023-06-09 18:25:00|9325.5|9313.5|9323.2|9311.2|9327.6|9315.6|9323.1|9311.1|0
1686335400000|2023-06-09 18:30:00|9325.3|9313.3|9321.1|9309.1|9325.4|9313.4|9318.9|9306.9|0
1686335700000|2023-06-09 18:35:00|9321.2|9309.2|9316.7|9304.7|9323.2|9311.2|9316.7|9304.7|0
1686336000000|2023-06-09 18:40:00|9316.6|9304.6|9321|9309|9321|9309|9316.6|9304.6|0
1686336300000|2023-06-09 18:45:00|9321.1|9309.1|9318.8|9306.8|9323.2|9311.2|9318.8|9306.8|0
1686336600000|2023-06-09 18:50:00|9319.9|9307.9|9318.8|9306.8|9321.1|9309.1|9318.8|9306.8|0
1686336900000|2023-06-09 18:55:00|9318.9|9306.9|9321.1|9309.1|9323.2|9311.2|9318.8|9306.8|0
1686337200000|2023-06-09 19:00:00|9323.2|9311.2|9323.3|9311.3|9323.4|9311.4|9318.9|9306.9|0
1686337500000|2023-06-09 19:05:00|9323.2|9311.2|9318.7|9306.7|9323.3|9311.3|9318.7|9306.7|0
1686337800000|2023-06-09 19:10:00|9318.8|9306.8|9320.9|9308.9|9323.1|9311.1|9318.7|9306.7|0
1686338100000|2023-06-09 19:15:00|9321|9309|9323.1|9311.1|9323.2|9311.2|9318.6|9306.6|0
1686338400000|2023-06-09 19:20:00|9323.2|9311.2|9321|9309|9323.2|9311.2|9321|9309|0
1686338700000|2023-06-09 19:25:00|9320.9|9308.9|9321|9309|9321.1|9309.1|9318.8|9306.8|0
1686339000000|2023-06-09 19:30:00|9321.1|9309.1|9321|9309|9321.1|9309.1|9320.9|9308.9|0
1686339300000|2023-06-09 19:35:00|9318.9|9306.9|9318.8|9306.8|9321.1|9309.1|9316.5|9304.5|0
1686339600000|2023-06-09 19:40:00|9318.9|9306.9|9318.8|9306.8|9321.1|9309.1|9318.8|9306.8|0
1686339900000|2023-06-09 19:45:00|9318.9|9306.9|9320.9|9308.9|9321|9309|9318.8|9306.8|0
1686340200000|2023-06-09 19:50:00|9320.7|9308.7|9320.8|9308.8|9320.9|9308.9|9318.6|9306.6|0
1686340500000|2023-06-09 19:55:00|9320.7|9308.7|9323|9311|9323|9311|9316.5|9304.5|0
1686340800000|2023-06-09 20:00:00|9326.2|9314.2|9328.8|9316.8|9329.4|9317.4|9324.5|9312.5|0
1686341100000|2023-06-09 20:05:00|9328.6|9316.6|9327.6|9315.6|9330.9|9318.9|9327.2|9315.2|0
1686341400000|2023-06-09 20:10:00|9327.4|9315.4|9329.8|9317.8|9330.4|9318.4|9327.2|9315.2|0
1686341700000|2023-06-09 20:15:00|9329.6|9317.6|9329.8|9317.8|9330.9|9318.9|9329.6|9317.6|0
1686342000000|2023-06-09 20:20:00|9330.4|9318.4|9331.5|9319.5|9332|9320|9330.4|9318.4|0
1686342300000|2023-06-09 20:25:00|9331.8|9319.8|9333.1|9321.1|9333.5|9321.5|9331.5|9319.5|0
1686342600000|2023-06-09 20:30:00|9333|9321|9330.8|9318.8|9333|9321|9330.8|9318.8|0
1686342900000|2023-06-09 20:35:00|9330.6|9318.6|9329.3|9317.3|9331.4|9319.4|9328.2|9316.2|0
1686343200000|2023-06-09 20:40:00|9329.7|9317.7|9328.6|9316.6|9329.7|9317.7|9328.2|9316.2|0
1686343500000|2023-06-09 20:45:00|9328.4|9316.4|9325.4|9313.4|9329.3|9317.3|9324.9|9312.9|0
1686343800000|2023-06-09 20:50:00|9325.8|9313.8|9326|9314|9326.5|9314.5|9325.4|9313.4|0
1686344100000|2023-06-09 20:55:00|9326.2|9314.2|9324.2|9312.2|9328.2|9316.2|9324|9312|0
1686344400000|2023-06-09 21:00:00|9324.3|9312.3|9324.3|9312.3|9324.3|9312.3|9324.3|9312.3|0
1686520800000|2023-06-11 22:00:00|9326.5|9314.5|9327.6|9315.6|9328.4|9316.4|9326.5|9314.5|0
1686521100000|2023-06-11 22:05:00|9327.1|9315.1|9328.7|9316.7|9329.3|9317.3|9326.5|9314.5|0
1686521400000|2023-06-11 22:10:00|9329.1|9317.1|9332.3|9320.3|9333|9321|9328.7|9316.7|0
1686521700000|2023-06-11 22:15:00|9332.6|9320.6|9334.7|9322.7|9334.7|9322.7|9331.5|9319.5|0
1686522000000|2023-06-11 22:20:00|9334.9|9322.9|9337.3|9325.3|9339.7|9327.7|9334.7|9322.7|0
1686522300000|2023-06-11 22:25:00|9336.9|9324.9|9335.2|9323.2|9339.5|9327.5|9335.2|9323.2|0
1686522600000|2023-06-11 22:30:00|9335.9|9323.9|9336.3|9324.3|9337.4|9325.4|9335.2|9323.2|0
1686522900000|2023-06-11 22:35:00|9337|9325|9336.3|9324.3|9337.4|9325.4|9335.5|9323.5|0
1686523200000|2023-06-11 22:40:00|9335.9|9323.9|9337|9325|9337.4|9325.4|9333.5|9321.5|0
1686523500000|2023-06-11 22:45:00|9337.2|9325.2|9337|9325|9337.4|9325.4|9336.3|9324.3|0
1686523800000|2023-06-11 22:50:00|9336.5|9324.5|9335.2|9323.2|9337|9325|9335|9323|0
1686524100000|2023-06-11 22:55:00|9335.9|9323.9|9335.2|9323.2|9337.4|9325.4|9334.8|9322.8|0
1686524400000|2023-06-11 23:00:00|9335.9|9323.9|9339.6|9327.6|9339.8|9327.8|9335.9|9323.9|0
1686524700000|2023-06-11 23:05:00|9339.3|9327.3|9340.6|9328.6|9341.3|9329.3|9339.1|9327.1|0
1686525000000|2023-06-11 23:10:00|9340.4|9328.4|9340.2|9328.2|9341.5|9329.5|9339.1|9327.1|0
1686525300000|2023-06-11 23:15:00|9339.8|9327.8|9337|9325|9340.2|9328.2|9337|9325|0
1686525600000|2023-06-11 23:20:00|9337.2|9325.2|9337.4|9325.4|9337.4|9325.4|9335.5|9323.5|0
1686525900000|2023-06-11 23:25:00|9337.2|9325.2|9335.2|9323.2|9337.4|9325.4|9334.8|9322.8|0
1686526200000|2023-06-11 23:30:00|9335|9323|9336.3|9324.3|9336.3|9324.3|9333.1|9321.1|0
1686526500000|2023-06-11 23:35:00|9337|9325|9335.2|9323.2|9338|9326|9335.2|9323.2|0
1686526800000|2023-06-11 23:40:00|9335.5|9323.5|9334.8|9322.8|9335.9|9323.9|9334.1|9322.1|0
1686527100000|2023-06-11 23:45:00|9334.1|9322.1|9331.5|9319.5|9334.8|9322.8|9331.3|9319.3|0
1686527400000|2023-06-11 23:50:00|9331.6|9319.6|9331.5|9319.5|9332.6|9320.6|9330.9|9318.9|0
1686527700000|2023-06-11 23:55:00|9331.6|9319.6|9335.2|9323.2|9335.9|9323.9|9331.5|9319.5|0
1686528000000|2023-06-12 00:00:00|9335.5|9323.5|9334.1|9322.1|9336.3|9324.3|9333.7|9321.7|0
1686528300000|2023-06-12 00:05:00|9333.9|9321.9|9334.1|9322.1|9335.2|9323.2|9332|9320|0
1686528600000|2023-06-12 00:10:00|9333.9|9321.9|9333.1|9321.1|9337|9325|9332.6|9320.6|0
1686528900000|2023-06-12 00:15:00|9333.8|9321.8|9340.1|9328.1|9342.3|9330.3|9331.6|9319.6|0
1686529200000|2023-06-12 00:20:00|9339|9327|9340.1|9328.1|9340.1|9328.1|9337.9|9325.9|0
1686529500000|2023-06-12 00:25:00|9342.2|9330.2|9344.4|9332.4|9344.4|9332.4|9342.2|9330.2|0
1686529800000|2023-06-12 00:30:00|9342.3|9330.3|9344.4|9332.4|9344.4|9332.4|9342.3|9330.3|0
1686530100000|2023-06-12 00:35:00|9344.5|9332.5|9342.3|9330.3|9344.5|9332.5|9342.3|9330.3|0
1686530400000|2023-06-12 00:40:00|9342.4|9330.4|9344.5|9332.5|9346.6|9334.6|9342.4|9330.4|0
1686530700000|2023-06-12 00:45:00|9344.4|9332.4|9344.4|9332.4|9344.4|9332.4|9344.4|9332.4|0
1686531000000|2023-06-12 00:50:00|9343.3|9331.3|9344.4|9332.4|9344.4|9332.4|9342.3|9330.3|0
1686531300000|2023-06-12 00:55:00|9344.5|9332.5|9344.4|9332.4|9344.5|9332.5|9344.4|9332.4|0
1686532200000|2023-06-12 01:10:00|9344.5|9332.5|9344.4|9332.4|9346.6|9334.6|9344.4|9332.4|0
1686532500000|2023-06-12 01:15:00|9346.5|9334.5|9346.5|9334.5|9346.5|9334.5|9344.4|9332.4|0
1686532800000|2023-06-12 01:20:00|9344.4|9332.4|9345.4|9333.4|9346.5|9334.5|9344.4|9332.4|0
1686533100000|2023-06-12 01:25:00|9346.5|9334.5|9344.3|9332.3|9346.5|9334.5|9344.3|9332.3|0
1686533400000|2023-06-12 01:30:00|9344.4|9332.4|9344.3|9332.3|9346.5|9334.5|9344.3|9332.3|0
1686533700000|2023-06-12 01:35:00|9344.4|9332.4|9344.3|9332.3|9346.5|9334.5|9344.3|9332.3|0
1686534600000|2023-06-12 01:50:00|9342.2|9330.2|9344.3|9332.3|9344.3|9332.3|9342.2|9330.2|0
1686534900000|2023-06-12 01:55:00|9342.2|9330.2|9344.3|9332.3|9344.3|9332.3|9342.1|9330.1|0
1686535200000|2023-06-12 02:00:00|9344.4|9332.4|9344.3|9332.3|9344.4|9332.4|9344.3|9332.3|0
1686535500000|2023-06-12 02:05:00|9344.4|9332.4|9344.4|9332.4|9346.4|9334.4|9344.3|9332.3|0
1686535800000|2023-06-12 02:10:00|9344.3|9332.3|9346.5|9334.5|9346.5|9334.5|9344.3|9332.3|0
1686536400000|2023-06-12 02:20:00|9344.4|9332.4|9346.5|9334.5|9346.5|9334.5|9344.4|9332.4|0
1686536700000|2023-06-12 02:25:00|9344.4|9332.4|9344.4|9332.4|9344.4|9332.4|9344.3|9332.3|0
1686537000000|2023-06-12 02:30:00|9342.3|9330.3|9342.2|9330.2|9342.3|9330.3|9342.2|9330.2|0
1686537900000|2023-06-12 02:45:00|9344.3|9332.3|9344.3|9332.3|9344.3|9332.3|9344.3|9332.3|0
1686538200000|2023-06-12 02:50:00|9342.2|9330.2|9344.3|9332.3|9344.3|9332.3|9342.2|9330.2|0
1686538500000|2023-06-12 02:55:00|9342.2|9330.2|9342.2|9330.2|9342.2|9330.2|9342.2|9330.2|0
1686538800000|2023-06-12 03:00:00|9344.3|9332.3|9344.4|9332.4|9344.4|9332.4|9344.3|9332.3|0
1686539100000|2023-06-12 03:05:00|9344.3|9332.3|9344.4|9332.4|9344.4|9332.4|9344.3|9332.3|0
1686539400000|2023-06-12 03:10:00|9342.3|9330.3|9342.3|9330.3|9342.3|9330.3|9342.3|9330.3|0
1686540000000|2023-06-12 03:20:00|9342.2|9330.2|9344.4|9332.4|9344.4|9332.4|9342.2|9330.2|0
1686540600000|2023-06-12 03:30:00|9346.5|9334.5|9346.4|9334.4|9346.5|9334.5|9344.3|9332.3|0
1686540900000|2023-06-12 03:35:00|9346.5|9334.5|9346.4|9334.4|9346.5|9334.5|9346.4|9334.4|0
1686541200000|2023-06-12 03:40:00|9344.3|9332.3|9342.2|9330.2|9344.3|9332.3|9342.2|9330.2|0
1686541500000|2023-06-12 03:45:00|9344.3|9332.3|9344.3|9332.3|9344.3|9332.3|9344.3|9332.3|0
1686541800000|2023-06-12 03:50:00|9344.2|9332.2|9344.3|9332.3|9344.3|9332.3|9343.2|9331.2|0
1686542400000|2023-06-12 04:00:00|9344.2|9332.2|9344.2|9332.2|9344.3|9332.3|9344.2|9332.2|0
1686542700000|2023-06-12 04:05:00|9344.3|9332.3|9344.2|9332.2|9344.3|9332.3|9344.2|9332.2|0
1686543000000|2023-06-12 04:10:00|9344.3|9332.3|9344.2|9332.2|9344.3|9332.3|9344.2|9332.2|0
1686543300000|2023-06-12 04:15:00|9342.1|9330.1|9342.1|9330.1|9342.1|9330.1|9340|9328|0
1686543600000|2023-06-12 04:20:00|9340|9328|9342.1|9330.1|9342.1|9330.1|9340|9328|0
1686543900000|2023-06-12 04:25:00|9341|9329|9342.1|9330.1|9342.1|9330.1|9340|9328|0
1686544200000|2023-06-12 04:30:00|9335|9323|9333|9321|9335.1|9323.1|9333|9321|0
1686544500000|2023-06-12 04:35:00|9332.9|9320.9|9332.9|9320.9|9333|9321|9332.9|9320.9|0
1686544800000|2023-06-12 04:40:00|9333|9321|9332.9|9320.9|9333|9321|9332.9|9320.9|0
1686545100000|2023-06-12 04:45:00|9344.2|9332.2|9342.1|9330.1|9344.2|9332.2|9342.1|9330.1|0
1686545700000|2023-06-12 04:55:00|9340|9328|9344.2|9332.2|9344.3|9332.3|9340|9328|0
1686546000000|2023-06-12 05:00:00|9344.3|9332.3|9344.3|9332.3|9345.4|9333.4|9344.2|9332.2|0
1686546300000|2023-06-12 05:05:00|9346.4|9334.4|9344.4|9332.4|9346.4|9334.4|9344.3|9332.3|0
1686546600000|2023-06-12 05:10:00|9344.3|9332.3|9344.4|9332.4|9344.4|9332.4|9344.3|9332.3|0
1686546900000|2023-06-12 05:15:00|9346.5|9334.5|9346.6|9334.6|9346.6|9334.6|9346.5|9334.5|0
1686547200000|2023-06-12 05:20:00|9346.5|9334.5|9346.5|9334.5|9346.6|9334.6|9344.4|9332.4|0
1686547500000|2023-06-12 05:25:00|9346.6|9334.6|9346.5|9334.5|9346.6|9334.6|9346.5|9334.5|0
1686547800000|2023-06-12 05:30:00|9346.6|9334.6|9344.4|9332.4|9346.6|9334.6|9344.4|9332.4|0
1686548100000|2023-06-12 05:35:00|9345.5|9333.5|9344.4|9332.4|9345.5|9333.5|9344.3|9332.3|0
1686548400000|2023-06-12 05:40:00|9342.3|9330.3|9340.1|9328.1|9344.4|9332.4|9340.1|9328.1|0
1686549000000|2023-06-12 05:50:00|9342.2|9330.2|9346.5|9334.5|9346.5|9334.5|9342.2|9330.2|0
1686549300000|2023-06-12 05:55:00|9344.4|9332.4|9346.5|9334.5|9346.5|9334.5|9344.4|9332.4|0
1686549600000|2023-06-12 06:00:00|9329.4|9324.4|9339.4|9334.4|9339.4|9334.4|9329.4|9324.4|16
1686549900000|2023-06-12 06:05:00|9339.9|9334.9|9351.4|9346.4|9352.4|9347.4|9339.4|9334.4|108
1686550200000|2023-06-12 06:10:00|9350.9|9345.9|9346.9|9341.9|9351.4|9346.4|9346.9|9341.9|26
1686550500000|2023-06-12 06:15:00|9347.4|9342.4|9348.4|9343.4|9348.4|9343.4|9346.9|9341.9|1
1686550800000|2023-06-12 06:20:00|9348.9|9343.9|9349.9|9344.9|9350.4|9345.4|9348.4|9343.4|4
1686551100000|2023-06-12 06:25:00|9350.9|9345.9|9351.4|9346.4|9355.4|9350.4|9349.9|9344.9|24
1686551400000|2023-06-12 06:30:00|9351.9|9346.9|9351.4|9346.4|9355.9|9350.9|9351.4|9346.4|15
1686551700000|2023-06-12 06:35:00|9350.4|9345.4|9351.9|9346.9|9352.9|9347.9|9350.4|9345.4|4
1686552000000|2023-06-12 06:40:00|9352.4|9347.4|9349.4|9344.4|9352.4|9347.4|9347.4|9342.4|9
1686552300000|2023-06-12 06:45:00|9348.9|9343.9|9351.4|9346.4|9351.9|9346.9|9347.4|9342.4|14
1686552600000|2023-06-12 06:50:00|9350.9|9345.9|9354.4|9349.4|9354.4|9349.4|9350.4|9345.4|8
1686552900000|2023-06-12 06:55:00|9354.9|9349.9|9352.9|9347.9|9357.4|9352.4|9351.4|9346.4|37
1686553200000|2023-06-12 07:00:00|9352.4|9347.4|9357.4|9352.4|9363.4|9358.4|9344.4|9339.4|625
1686553500000|2023-06-12 07:05:00|9357.9|9352.9|9349.4|9344.4|9362.4|9357.4|9347.9|9342.9|203
1686553800000|2023-06-12 07:10:00|9348.9|9343.9|9338.9|9333.9|9348.9|9343.9|9332.4|9327.4|181
1686554100000|2023-06-12 07:15:00|9339.4|9334.4|9341.9|9336.9|9346.9|9341.9|9334.9|9329.9|127
1686554400000|2023-06-12 07:20:00|9342.4|9337.4|9352.9|9347.9|9353.4|9348.4|9342.4|9337.4|115
1686554700000|2023-06-12 07:25:00|9352.4|9347.4|9352.9|9347.9|9354.4|9349.4|9345.9|9340.9|126
1686555000000|2023-06-12 07:30:00|9355.4|9350.4|9358.9|9353.9|9363.9|9358.9|9352.9|9347.9|161
1686555300000|2023-06-12 07:35:00|9359.4|9354.4|9354.4|9349.4|9359.9|9354.9|9346.9|9341.9|137
1686555600000|2023-06-12 07:40:00|9355.3|9350.3|9356.8|9351.8|9357.8|9352.8|9352.3|9347.3|46
1686555900000|2023-06-12 07:45:00|9357.3|9352.3|9363.8|9358.8|9365.3|9360.3|9356.8|9351.8|106
1686556200000|2023-06-12 07:50:00|9364.3|9359.3|9367.3|9362.3|9374.8|9369.8|9361.3|9356.3|138
1686556500000|2023-06-12 07:55:00|9367.8|9362.8|9370.8|9365.8|9371.3|9366.3|9363.3|9358.3|59
1686556800000|2023-06-12 08:00:00|9370.3|9365.3|9378.3|9373.3|9380.8|9375.8|9370.3|9365.3|185
1686557100000|2023-06-12 08:05:00|9377.8|9372.8|9378.3|9373.3|9384.3|9379.3|9375.8|9370.8|113
1686557400000|2023-06-12 08:10:00|9377.8|9372.8|9377.8|9372.8|9380.3|9375.3|9374.8|9369.8|61
1686557700000|2023-06-12 08:15:00|9377.3|9372.3|9379.8|9374.8|9380.8|9375.8|9372.8|9367.8|61
1686558000000|2023-06-12 08:20:00|9379.3|9374.3|9383.8|9378.8|9385.8|9380.8|9378.8|9373.8|116
1686558300000|2023-06-12 08:25:00|9384.3|9379.3|9380.3|9375.3|9385.3|9380.3|9377.8|9372.8|96
1686558600000|2023-06-12 08:30:00|9379.8|9374.8|9380.8|9375.8|9385.8|9380.8|9377.8|9372.8|159
1686558900000|2023-06-12 08:35:00|9379.8|9374.8|9371.8|9366.8|9382.3|9377.3|9370.8|9365.8|54
1686559200000|2023-06-12 08:40:00|9372.3|9367.3|9363.8|9358.8|9372.8|9367.8|9363.3|9358.3|133
1686559500000|2023-06-12 08:45:00|9364.3|9359.3|9365.3|9360.3|9366.8|9361.8|9363.3|9358.3|75
1686559800000|2023-06-12 08:50:00|9364.8|9359.8|9362.8|9357.8|9365.3|9360.3|9357.8|9352.8|89
1686560100000|2023-06-12 08:55:00|9363.3|9358.3|9364.8|9359.8|9366.3|9361.3|9360.3|9355.3|132
1686560400000|2023-06-12 09:00:00|9365.3|9360.3|9367.8|9362.8|9368.8|9363.8|9361.8|9356.8|34
1686560700000|2023-06-12 09:05:00|9367.3|9362.3|9371.8|9366.8|9372.8|9367.8|9364.8|9359.8|43
1686561000000|2023-06-12 09:10:00|9372.3|9367.3|9372.8|9367.8|9374.8|9369.8|9369.8|9364.8|82
1686561300000|2023-06-12 09:15:00|9372.3|9367.3|9374.8|9369.8|9376.8|9371.8|9371.8|9366.8|362
1686561600000|2023-06-12 09:20:00|9374.3|9369.3|9378.8|9373.8|9380.3|9375.3|9371.3|9366.3|70
1686561900000|2023-06-12 09:25:00|9379.8|9374.8|9369.8|9364.8|9379.8|9374.8|9368.8|9363.8|50
1686562200000|2023-06-12 09:30:00|9369.3|9364.3|9360.8|9355.8|9369.8|9364.8|9358.8|9353.8|90
1686562500000|2023-06-12 09:35:00|9361.3|9356.3|9360.8|9355.8|9364.8|9359.8|9360.8|9355.8|144
1686562800000|2023-06-12 09:40:00|9359.8|9354.8|9357.3|9352.3|9360.8|9355.8|9352.3|9347.3|136
1686563100000|2023-06-12 09:45:00|9357.8|9352.8|9354.8|9349.8|9357.8|9352.8|9353.8|9348.8|132
1686563400000|2023-06-12 09:50:00|9354.3|9349.3|9354.3|9349.3|9354.8|9349.8|9350.3|9345.3|172
1686563700000|2023-06-12 09:55:00|9353.8|9348.8|9349.8|9344.8|9354.3|9349.3|9349.3|9344.3|137
1686564000000|2023-06-12 10:00:00|9349.3|9344.3|9345.3|9340.3|9349.8|9344.8|9342.8|9337.8|374
1686564300000|2023-06-12 10:05:00|9344.8|9339.8|9341.8|9336.8|9345.8|9340.8|9340.8|9335.8|45
1686564600000|2023-06-12 10:10:00|9342.3|9337.3|9344.3|9339.3|9344.3|9339.3|9336.8|9331.8|61
1686564900000|2023-06-12 10:15:00|9343.8|9338.8|9337.8|9332.8|9343.8|9338.8|9337.3|9332.3|66
1686565200000|2023-06-12 10:20:00|9337.3|9332.3|9331.3|9326.3|9337.3|9332.3|9328.3|9323.3|79
1686565500000|2023-06-12 10:25:00|9331.8|9326.8|9336.8|9331.8|9340.8|9335.8|9330.8|9325.8|49
1686565800000|2023-06-12 10:30:00|9336.3|9331.3|9345.8|9340.8|9347.8|9342.8|9334.8|9329.8|263
1686566100000|2023-06-12 10:35:00|9345.3|9340.3|9333.8|9328.8|9345.8|9340.8|9333.8|9328.8|36
1686566400000|2023-06-12 10:40:00|9334.3|9329.3|9337.8|9332.8|9340.3|9335.3|9334.3|9329.3|29
1686566700000|2023-06-12 10:45:00|9337.3|9332.3|9340.8|9335.8|9340.8|9335.8|9332.8|9327.8|62
1686567000000|2023-06-12 10:50:00|9341.3|9336.3|9346.8|9341.8|9348.8|9343.8|9340.8|9335.8|34
1686567300000|2023-06-12 10:55:00|9346.3|9341.3|9349.8|9344.8|9351.8|9346.8|9344.3|9339.3|42
1686567600000|2023-06-12 11:00:00|9349.3|9344.3|9347.8|9342.8|9352.8|9347.8|9344.8|9339.8|62
1686567900000|2023-06-12 11:05:00|9348.8|9343.8|9345.3|9340.3|9349.3|9344.3|9342.8|9337.8|75
1686568200000|2023-06-12 11:10:00|9344.8|9339.8|9341.8|9336.8|9348.8|9343.8|9341.3|9336.3|26
1686568500000|2023-06-12 11:15:00|9342.3|9337.3|9341.8|9336.8|9344.8|9339.8|9340.8|9335.8|18
1686568800000|2023-06-12 11:20:00|9342.3|9337.3|9347.3|9342.3|9348.3|9343.3|9341.8|9336.8|64
1686569100000|2023-06-12 11:25:00|9346.8|9341.8|9349.8|9344.8|9350.8|9345.8|9345.8|9340.8|20
1686569400000|2023-06-12 11:30:00|9348.8|9343.8|9355.8|9350.8|9356.8|9351.8|9348.8|9343.8|227
1686569700000|2023-06-12 11:35:00|9355.3|9350.3|9353.3|9348.3|9355.8|9350.8|9352.8|9347.8|17
1686570000000|2023-06-12 11:40:00|9353.5|9348.5|9352|9347|9354|9349|9349.5|9344.5|93
1686570300000|2023-06-12 11:45:00|9351.5|9346.5|9350|9345|9351.5|9346.5|9349|9344|14
1686570600000|2023-06-12 11:50:00|9349.5|9344.5|9348|9343|9353|9348|9347|9342|65
1686570900000|2023-06-12 11:55:00|9347|9342|9344.5|9339.5|9347.5|9342.5|9343|9338|70
1686571200000|2023-06-12 12:00:00|9344|9339|9348|9343|9349|9344|9344|9339|35
1686571500000|2023-06-12 12:05:00|9348.5|9343.5|9344|9339|9349|9344|9343|9338|109
1686571800000|2023-06-12 12:10:00|9344.5|9339.5|9348|9343|9349|9344|9344|9339|59
1686572100000|2023-06-12 12:15:00|9348.5|9343.5|9339.5|9334.5|9349.5|9344.5|9339|9334|87
1686572400000|2023-06-12 12:20:00|9339|9334|9331|9326|9339.5|9334.5|9330.5|9325.5|38
1686572700000|2023-06-12 12:25:00|9331.5|9326.5|9335.5|9330.5|9336|9331|9331|9326|27
1686573000000|2023-06-12 12:30:00|9336|9331|9345.5|9340.5|9346|9341|9335|9330|23
1686573300000|2023-06-12 12:35:00|9345|9340|9344.5|9339.5|9346|9341|9342.5|9337.5|28
1686573600000|2023-06-12 12:40:00|9344|9339|9341|9336|9344.5|9339.5|9340|9335|21
1686573900000|2023-06-12 12:45:00|9340.5|9335.5|9341|9336|9344.5|9339.5|9340|9335|18
1686574200000|2023-06-12 12:50:00|9341.5|9336.5|9344|9339|9344.5|9339.5|9340|9335|59
1686574500000|2023-06-12 12:55:00|9344.5|9339.5|9346|9341|9348|9343|9343|9338|185
1686574800000|2023-06-12 13:00:00|9345.5|9340.5|9349|9344|9349.5|9344.5|9345|9340|73
1686575100000|2023-06-12 13:05:00|9349.5|9344.5|9348|9343|9355|9350|9347.5|9342.5|106
1686575400000|2023-06-12 13:10:00|9347.5|9342.5|9352.5|9347.5|9353.5|9348.5|9347|9342|53
1686575700000|2023-06-12 13:15:00|9352|9347|9350|9345|9353|9348|9350|9345|69
1686576000000|2023-06-12 13:20:00|9349|9344|9349|9344|9352|9347|9345.5|9340.5|90
1686576300000|2023-06-12 13:25:00|9349.5|9344.5|9346|9341|9350.5|9345.5|9345|9340|53
1686576600000|2023-06-12 13:30:00|9345.5|9340.5|9346.5|9341.5|9354.5|9349.5|9342|9337|76
1686576900000|2023-06-12 13:35:00|9346|9341|9346|9341|9346|9341|9339|9334|65
1686577200000|2023-06-12 13:40:00|9347|9342|9350.5|9345.5|9356|9351|9345|9340|62
1686577500000|2023-06-12 13:45:00|9351|9346|9356|9351|9358|9353|9348|9343|88
1686577800000|2023-06-12 13:50:00|9356.5|9351.5|9358|9353|9361|9356|9353|9348|112
1686578100000|2023-06-12 13:55:00|9358.5|9353.5|9356.5|9351.5|9360|9355|9355|9350|161
1686578400000|2023-06-12 14:00:00|9357|9352|9356|9351|9358|9353|9351.5|9346.5|57
1686578700000|2023-06-12 14:05:00|9356.5|9351.5|9359|9354|9359|9354|9350|9345|66
1686579000000|2023-06-12 14:10:00|9358.6|9353.6|9365.1|9360.1|9366.1|9361.1|9357.6|9352.6|263
1686579300000|2023-06-12 14:15:00|9364.6|9359.6|9365.1|9360.1|9366.6|9361.6|9362.6|9357.6|121
1686579600000|2023-06-12 14:20:00|9364.6|9359.6|9361.6|9356.6|9367.6|9362.6|9360.6|9355.6|115
1686579900000|2023-06-12 14:25:00|9362.6|9357.6|9364.6|9359.6|9365.6|9360.6|9357.6|9352.6|66
1686580200000|2023-06-12 14:30:00|9364.1|9359.1|9360.1|9355.1|9364.1|9359.1|9359.6|9354.6|43
1686580500000|2023-06-12 14:35:00|9359.6|9354.6|9356.6|9351.6|9360.1|9355.1|9349.6|9344.6|79
1686580800000|2023-06-12 14:40:00|9356.1|9351.1|9361.6|9356.6|9362.6|9357.6|9354.6|9349.6|59
1686581100000|2023-06-12 14:45:00|9361.1|9356.1|9355.6|9350.6|9361.1|9356.1|9355.1|9350.1|46
1686581400000|2023-06-12 14:50:00|9356.1|9351.1|9351.6|9346.6|9356.6|9351.6|9350.6|9345.6|127
1686581700000|2023-06-12 14:55:00|9351.1|9346.1|9358.6|9353.6|9359.6|9354.6|9349.6|9344.6|74
1686582000000|2023-06-12 15:00:00|9359.1|9354.1|9356.1|9351.1|9363.6|9358.6|9355.6|9350.6|67
1686582300000|2023-06-12 15:05:00|9356.6|9351.6|9353.6|9348.6|9358.6|9353.6|9351.6|9346.6|123
1686582600000|2023-06-12 15:10:00|9354.6|9349.6|9353.6|9348.6|9354.6|9349.6|9349.6|9344.6|91
1686582900000|2023-06-12 15:15:00|9353.1|9348.1|9350.1|9345.1|9354.6|9349.6|9350.1|9345.1|150
1686583200000|2023-06-12 15:20:00|9350.6|9345.6|9344.1|9339.1|9351.1|9346.1|9343.6|9338.6|139
1686583500000|2023-06-12 15:25:00|9343.6|9338.6|9346.6|9341.6|9348.1|9343.1|9342.6|9337.6|764
1686583800000|2023-06-12 15:30:00|9329.9|9322.9|9330.9|9323.9|9337.9|9330.9|9328.9|9322.9|630
1686584100000|2023-06-12 15:35:00|9331.9|9324.9|9332.9|9325.9|9332.9|9325.9|9326.9|9320.9|124
1686584400000|2023-06-12 15:40:00|9331.9|9326.9|9331.9|9324.9|9334.9|9327.9|9331.9|9324.9|20
1686584700000|2023-06-12 15:45:00|9332.9|9325.9|9331.9|9324.9|9334.9|9328.9|9331.9|9324.9|25
1686585000000|2023-06-12 15:50:00|9332.9|9325.9|9330.9|9323.9|9333.9|9327.9|9330.9|9323.9|79
1686585300000|2023-06-12 15:55:00|9329.9|9324.9|9330.9|9324.9|9330.9|9324.9|9329.9|9323.9|6
1686585600000|2023-06-12 16:00:00|9329.9|9323.9|9330.9|9323.9|9331.9|9324.9|9328.9|9321.9|22
1686585900000|2023-06-12 16:05:00|9331.9|9324.9|9333.9|9326.9|9333.9|9326.9|9330.9|9324.9|69
1686586200000|2023-06-12 16:10:00|9332.9|9325.9|9332.9|9325.9|9333.9|9326.9|9331.9|9325.9|0
1686586500000|2023-06-12 16:15:00|9331.9|9326.9|9332.9|9326.9|9332.9|9326.9|9331.9|9326.9|5
1686586800000|2023-06-12 16:20:00|9331.9|9325.9|9332.9|9326.9|9332.9|9326.9|9331.9|9325.9|7
1686587100000|2023-06-12 16:25:00|9334.9|9328.9|9334.9|9328.9|9335.9|9328.9|9334.9|9328.9|11
1686587400000|2023-06-12 16:30:00|9335.9|9329.9|9337.9|9330.9|9337.9|9330.9|9334.9|9329.9|2
1686587700000|2023-06-12 16:35:00|9338.9|9331.9|9337.9|9331.9|9339.9|9332.9|9337.9|9331.9|8
1686588000000|2023-06-12 16:40:00|9338.9|9332.9|9339.9|9332.9|9339.9|9332.9|9337.9|9330.9|4
1686588300000|2023-06-12 16:45:00|9340.9|9333.9|9339.9|9333.9|9340.9|9333.9|9336.9|9330.9|9
1686588600000|2023-06-12 16:50:00|9340.9|9332.9|9339.9|9332.9|9340.9|9333.9|9339.9|9332.9|1
1686588900000|2023-06-12 16:55:00|9340.9|9333.9|9340.9|9333.9|9340.9|9333.9|9339.9|9332.9|53
1686589200000|2023-06-12 17:00:00|9339.9|9332.9|9339.9|9332.9|9340.9|9333.9|9339.9|9332.9|0
1686589500000|2023-06-12 17:05:00|9340.9|9333.9|9337.9|9330.9|9340.9|9333.9|9336.9|9329.9|4
1686589800000|2023-06-12 17:10:00|9336.9|9329.9|9339.9|9332.9|9339.9|9332.9|9336.9|9329.9|3
1686590100000|2023-06-12 17:15:00|9338.9|9331.9|9337.9|9330.9|9338.9|9331.9|9334.9|9327.9|4
1686590400000|2023-06-12 17:20:00|9336.9|9329.9|9334.9|9327.9|9338.9|9331.9|9334.9|9327.9|0
1686590700000|2023-06-12 17:25:00|9335.9|9328.9|9333.9|9326.9|9335.9|9328.9|9333.9|9326.9|4
1686591000000|2023-06-12 17:30:00|9332.9|9327.9|9332.9|9326.9|9334.9|9327.9|9332.9|9325.9|1
1686591300000|2023-06-12 17:35:00|9331.9|9325.9|9334.9|9327.9|9334.9|9327.9|9331.9|9324.9|2
1686591600000|2023-06-12 17:40:00|9335.9|9328.9|9337.9|9330.9|9337.9|9330.9|9335.9|9328.9|3
1686591900000|2023-06-12 17:45:00|9339.9|9333.9|9341.9|9334.9|9343.9|9336.9|9339.9|9333.9|96
1686592200000|2023-06-12 17:50:00|9340.9|9333.9|9340.9|9333.9|9341.9|9334.9|9339.9|9333.9|12
1686592500000|2023-06-12 17:55:00|9341.9|9332.9|9346.5|9334.5|9346.5|9335.9|9340.9|9332.9|19
1686592800000|2023-06-12 18:00:00|9346.6|9334.6|9342.3|9330.3|9346.6|9334.6|9342.2|9330.2|0
1686593100000|2023-06-12 18:05:00|9342.2|9330.2|9344.3|9332.3|9344.4|9332.4|9342.2|9330.2|0
1686593400000|2023-06-12 18:10:00|9344.4|9332.4|9344.3|9332.3|9344.4|9332.4|9342.2|9330.2|0
1686593700000|2023-06-12 18:15:00|9342.2|9330.2|9342.2|9330.2|9346.5|9334.5|9342.2|9330.2|0
1686594000000|2023-06-12 18:20:00|9342.3|9330.3|9344.3|9332.3|9344.4|9332.4|9340.1|9328.1|0
1686594300000|2023-06-12 18:25:00|9344.4|9332.4|9342.2|9330.2|9344.4|9332.4|9342.2|9330.2|0
1686594600000|2023-06-12 18:30:00|9342.3|9330.3|9344.4|9332.4|9346.6|9334.6|9342.2|9330.2|0
1686594900000|2023-06-12 18:35:00|9344.5|9332.5|9342.2|9330.2|9346.6|9334.6|9342.2|9330.2|0
1686595200000|2023-06-12 18:40:00|9342.3|9330.3|9344.4|9332.4|9344.5|9332.5|9342.2|9330.2|0
1686595500000|2023-06-12 18:45:00|9344.5|9332.5|9344.6|9332.6|9344.6|9332.6|9342.3|9330.3|0
1686595800000|2023-06-12 18:50:00|9346.7|9334.7|9346.8|9334.8|9349|9337|9344.6|9332.6|0
1686596100000|2023-06-12 18:55:00|9346.9|9334.9|9349.1|9337.1|9349.1|9337.1|9346.8|9334.8|0
1686596400000|2023-06-12 19:00:00|9349|9337|9351.3|9339.3|9351.4|9339.4|9349|9337|0
1686596700000|2023-06-12 19:05:00|9351.4|9339.4|9351.8|9339.8|9353.9|9341.9|9349.3|9337.3|0
1686597000000|2023-06-12 19:10:00|9353.9|9341.9|9358.3|9346.3|9358.4|9346.4|9351.7|9339.7|0
1686597300000|2023-06-12 19:15:00|9358.4|9346.4|9356.2|9344.2|9362.8|9350.8|9356.1|9344.1|0
1686597600000|2023-06-12 19:20:00|9356.1|9344.1|9358.3|9346.3|9358.3|9346.3|9356|9344|0
1686597900000|2023-06-12 19:25:00|9358.2|9346.2|9358.4|9346.4|9358.4|9346.4|9356.1|9344.1|0
1686598200000|2023-06-12 19:30:00|9358.3|9346.3|9358.3|9346.3|9360.5|9348.5|9356.1|9344.1|0
1686598500000|2023-06-12 19:35:00|9358.4|9346.4|9360.5|9348.5|9360.5|9348.5|9356.1|9344.1|0
1686598800000|2023-06-12 19:40:00|9360.6|9348.6|9360.5|9348.5|9362.9|9350.9|9358.4|9346.4|0
1686599100000|2023-06-12 19:45:00|9358.4|9346.4|9358.4|9346.4|9360.6|9348.6|9358.3|9346.3|0
1686599400000|2023-06-12 19:50:00|9358.5|9346.5|9358.3|9346.3|9360.6|9348.6|9356.2|9344.2|0
1686599700000|2023-06-12 19:55:00|9358.4|9346.4|9365|9353|9365|9353|9358.3|9346.3|0
1686600000000|2023-06-12 20:00:00|9364.2|9352.2|9359.8|9347.8|9364.2|9352.2|9355.1|9343.1|0
1686600300000|2023-06-12 20:05:00|9359.6|9347.6|9355.5|9343.5|9359.8|9347.8|9355.1|9343.1|0
1686600600000|2023-06-12 20:10:00|9355.9|9343.9|9360.9|9348.9|9362|9350|9355.5|9343.5|0
1686600900000|2023-06-12 20:15:00|9361.6|9349.6|9363.7|9351.7|9364.2|9352.2|9361.6|9349.6|0
1686601200000|2023-06-12 20:20:00|9363.9|9351.9|9363.7|9351.7|9365.2|9353.2|9363.7|9351.7|0
1686601500000|2023-06-12 20:25:00|9363.3|9351.3|9364.2|9352.2|9364.2|9352.2|9363.1|9351.1|0
1686601800000|2023-06-12 20:30:00|9364.1|9352.1|9365|9353|9365.2|9353.2|9363.9|9351.9|0
1686602100000|2023-06-12 20:35:00|9364.8|9352.8|9365.9|9353.9|9366.3|9354.3|9364.8|9352.8|0
1686602400000|2023-06-12 20:40:00|9366.1|9354.1|9367.4|9355.4|9367.4|9355.4|9365.4|9353.4|0
1686602700000|2023-06-12 20:45:00|9367.2|9355.2|9367|9355|9367.4|9355.4|9365.9|9353.9|0
1686603000000|2023-06-12 20:50:00|9366.9|9354.9|9367.3|9355.3|9367.3|9355.3|9365.8|9353.8|0
1686603300000|2023-06-12 20:55:00|9367.9|9355.9|9369.2|9357.2|9370.1|9358.1|9367.3|9355.3|0
1686603600000|2023-06-12 21:00:00|9369|9357|9369|9357|9369.2|9357.2|9368.6|9356.6|0
1686603900000|2023-06-12 21:05:00|9369.7|9357.7|9368.8|9356.8|9369.7|9357.7|9368.8|9356.8|0
1686604200000|2023-06-12 21:10:00|9368.4|9356.4|9368.6|9356.6|9368.6|9356.6|9368.4|9356.4|0
1686604500000|2023-06-12 21:15:00|9368.4|9356.4|9367.9|9355.9|9368.4|9356.4|9367.3|9355.3|0
1686604800000|2023-06-12 21:20:00|9367.7|9355.7|9367.9|9355.9|9368.2|9356.2|9367.5|9355.5|0
1686605100000|2023-06-12 21:25:00|9367.7|9355.7|9368.2|9356.2|9368.2|9356.2|9367.7|9355.7|0
1686605400000|2023-06-12 21:30:00|9368.1|9356.1|9367.3|9355.3|9368.1|9356.1|9367.3|9355.3|0
1686605700000|2023-06-12 21:35:00|9367.1|9355.1|9367.3|9355.3|9367.3|9355.3|9366.9|9354.9|0
1686606000000|2023-06-12 21:40:00|9366.9|9354.9|9367.3|9355.3|9367.3|9355.3|9366.9|9354.9|0
1686606300000|2023-06-12 21:45:00|9367.5|9355.5|9367.1|9355.1|9367.5|9355.5|9366.9|9354.9|0
1686606600000|2023-06-12 21:50:00|9367.5|9355.5|9367.3|9355.3|9367.5|9355.5|9366.9|9354.9|0
1686606900000|2023-06-12 21:55:00|9367.5|9355.5|9367.7|9355.7|9367.7|9355.7|9367.3|9355.3|0
1686607200000|2023-06-12 22:00:00|9367.5|9355.5|9364.3|9352.3|9367.5|9355.5|9363.6|9351.6|0
1686607500000|2023-06-12 22:05:00|9364.7|9352.7|9363.7|9351.7|9364.7|9352.7|9363.6|9351.6|0
1686607800000|2023-06-12 22:10:00|9364.2|9352.2|9365.2|9353.2|9365.2|9353.2|9363.7|9351.7|0
1686608100000|2023-06-12 22:15:00|9365|9353|9365.9|9353.9|9366.3|9354.3|9364.8|9352.8|0
1686608400000|2023-06-12 22:20:00|9365.2|9353.2|9364.2|9352.2|9365.4|9353.4|9363.7|9351.7|0
1686608700000|2023-06-12 22:25:00|9364.8|9352.8|9365.9|9353.9|9367|9355|9364.2|9352.2|0
1686609000000|2023-06-12 22:30:00|9365.4|9353.4|9364.8|9352.8|9365.9|9353.9|9364.8|9352.8|0
1686609300000|2023-06-12 22:35:00|9365.2|9353.2|9365.9|9353.9|9365.9|9353.9|9364.8|9352.8|0
1686609600000|2023-06-12 22:40:00|9365.2|9353.2|9367|9355|9367|9355|9365.2|9353.2|0
1686609900000|2023-06-12 22:45:00|9367.4|9355.4|9370.2|9358.2|9374.1|9362.1|9367.4|9355.4|0
1686610200000|2023-06-12 22:50:00|9369.8|9357.8|9370.6|9358.6|9370.6|9358.6|9369.6|9357.6|0
1686610500000|2023-06-12 22:55:00|9370.9|9358.9|9372.4|9360.4|9372.8|9360.8|9369.6|9357.6|0
1686610800000|2023-06-12 23:00:00|9373.4|9361.4|9370.2|9358.2|9373.4|9361.4|9369.1|9357.1|0
1686611100000|2023-06-12 23:05:00|9370.6|9358.6|9368.7|9356.7|9373.4|9361.4|9368.5|9356.5|0
1686611400000|2023-06-12 23:10:00|9368.5|9356.5|9370.2|9358.2|9370.2|9358.2|9367.6|9355.6|0
1686611700000|2023-06-12 23:15:00|9370.6|9358.6|9371.7|9359.7|9372.4|9360.4|9370.6|9358.6|0
1686612000000|2023-06-12 23:20:00|9371.5|9359.5|9372.4|9360.4|9372.4|9360.4|9371.5|9359.5|0
1686612300000|2023-06-12 23:25:00|9372.3|9360.3|9369.8|9357.8|9372.4|9360.4|9369.6|9357.6|0
1686612600000|2023-06-12 23:30:00|9369.6|9357.6|9367.4|9355.4|9370.4|9358.4|9367.4|9355.4|0
1686612900000|2023-06-12 23:35:00|9367.2|9355.2|9366.3|9354.3|9367.4|9355.4|9365.9|9353.9|0
1686613200000|2023-06-12 23:40:00|9367|9355|9364.8|9352.8|9367.4|9355.4|9364.2|9352.2|0
1686613500000|2023-06-12 23:45:00|9364.4|9352.4|9362.6|9350.6|9364.8|9352.8|9361.8|9349.8|0
1686613800000|2023-06-12 23:50:00|9362.9|9350.9|9364.2|9352.2|9364.4|9352.4|9362.6|9350.6|0
1686614100000|2023-06-12 23:55:00|9364.1|9352.1|9365.2|9353.2|9365.9|9353.9|9363.7|9351.7|0
1686614400000|2023-06-13 00:00:00|9365.9|9353.9|9361.6|9349.6|9365.9|9353.9|9360.6|9348.6|0
1686614700000|2023-06-13 00:05:00|9362.1|9350.1|9363.1|9351.1|9364.2|9352.2|9361.6|9349.6|0
1686615000000|2023-06-13 00:10:00|9363.4|9351.4|9367|9355|9368|9356|9363.4|9351.4|0
1686615300000|2023-06-13 00:15:00|9368|9356|9373.4|9361.4|9380.9|9368.9|9367.4|9355.4|0
1686615600000|2023-06-13 00:20:00|9373.5|9361.5|9371.3|9359.3|9373.5|9361.5|9371.3|9359.3|0
1686615900000|2023-06-13 00:25:00|9373.4|9361.4|9373.4|9361.4|9374.4|9362.4|9369.2|9357.2|0
1686616200000|2023-06-13 00:30:00|9371.3|9359.3|9373.4|9361.4|9373.5|9361.5|9371.3|9359.3|0
1686616500000|2023-06-13 00:35:00|9371.3|9359.3|9373.4|9361.4|9373.4|9361.4|9371.3|9359.3|0
1686616800000|2023-06-13 00:40:00|9372.4|9360.4|9371.3|9359.3|9372.4|9360.4|9371.3|9359.3|0
1686617400000|2023-06-13 00:50:00|9369.2|9357.2|9367.1|9355.1|9371.3|9359.3|9367.1|9355.1|0
1686617700000|2023-06-13 00:55:00|9367|9355|9367.1|9355.1|9367.1|9355.1|9367|9355|0
1686618000000|2023-06-13 01:00:00|9369.2|9357.2|9367.1|9355.1|9369.2|9357.2|9367.1|9355.1|0
1686618300000|2023-06-13 01:05:00|9369.2|9357.2|9369.2|9357.2|9369.2|9357.2|9369.2|9357.2|0
1686618600000|2023-06-13 01:10:00|9371.3|9359.3|9371.2|9359.2|9371.3|9359.3|9369.2|9357.2|0
1686618900000|2023-06-13 01:15:00|9371.3|9359.3|9371.3|9359.3|9373.4|9361.4|9371.2|9359.2|0
1686619200000|2023-06-13 01:20:00|9373.4|9361.4|9371.3|9359.3|9373.4|9361.4|9371.2|9359.2|0
1686619500000|2023-06-13 01:25:00|9371.2|9359.2|9373.4|9361.4|9373.4|9361.4|9371.2|9359.2|0
1686619800000|2023-06-13 01:30:00|9375.5|9363.5|9377.7|9365.7|9379.8|9367.8|9375.5|9363.5|0
1686620100000|2023-06-13 01:35:00|9379.8|9367.8|9379.8|9367.8|9379.8|9367.8|9377.6|9365.6|0
1686620400000|2023-06-13 01:40:00|9378.7|9366.7|9379.8|9367.8|9379.8|9367.8|9377.6|9365.6|0
1686620700000|2023-06-13 01:45:00|9381.9|9369.9|9379.8|9367.8|9381.9|9369.9|9379.8|9367.8|0
1686621000000|2023-06-13 01:50:00|9379.7|9367.7|9381.9|9369.9|9381.9|9369.9|9377.6|9365.6|0
1686621300000|2023-06-13 01:55:00|9381.8|9369.8|9381.8|9369.8|9384|9372|9381.8|9369.8|0
1686621600000|2023-06-13 02:00:00|9383.9|9371.9|9383.9|9371.9|9383.9|9371.9|9381.8|9369.8|0
1686621900000|2023-06-13 02:05:00|9383.8|9371.8|9383.8|9371.8|9383.9|9371.9|9383.8|9371.8|0
1686622200000|2023-06-13 02:10:00|9383.7|9371.7|9381.7|9369.7|9385.9|9373.9|9381.6|9369.6|0
1686622500000|2023-06-13 02:15:00|9382.7|9370.7|9381.7|9369.7|9383.8|9371.8|9381.6|9369.6|0
1686622800000|2023-06-13 02:20:00|9383.8|9371.8|9383.8|9371.8|9383.8|9371.8|9381.7|9369.7|0
1686623100000|2023-06-13 02:25:00|9381.7|9369.7|9383.8|9371.8|9383.8|9371.8|9381.7|9369.7|0
1686623400000|2023-06-13 02:30:00|9381.7|9369.7|9383.9|9371.9|9383.9|9371.9|9381.7|9369.7|0
1686623700000|2023-06-13 02:35:00|9383.8|9371.8|9384|9372|9384|9372|9383.8|9371.8|0
1686624000000|2023-06-13 02:40:00|9383.9|9371.9|9384|9372|9386.1|9374.1|9383.9|9371.9|0
1686624300000|2023-06-13 02:45:00|9386.1|9374.1|9384|9372|9386.1|9374.1|9383.9|9371.9|0
1686624600000|2023-06-13 02:50:00|9386.1|9374.1|9386.1|9374.1|9386.1|9374.1|9384|9372|0
1686624900000|2023-06-13 02:55:00|9385.1|9373.1|9384|9372|9386.1|9374.1|9384|9372|0
1686625200000|2023-06-13 03:00:00|9385|9373|9386.1|9374.1|9386.1|9374.1|9384|9372|0
1686625500000|2023-06-13 03:05:00|9384|9372|9386.1|9374.1|9386.1|9374.1|9384|9372|0
1686625800000|2023-06-13 03:10:00|9384|9372|9386.1|9374.1|9386.1|9374.1|9384|9372|0
1686626100000|2023-06-13 03:15:00|9386.2|9374.2|9386.1|9374.1|9386.2|9374.2|9386.1|9374.1|0
1686626400000|2023-06-13 03:20:00|9386.2|9374.2|9386.1|9374.1|9386.2|9374.2|9386.1|9374.1|0
1686626700000|2023-06-13 03:25:00|9386.2|9374.2|9386.1|9374.1|9386.2|9374.2|9386.1|9374.1|0
1686627000000|2023-06-13 03:30:00|9386.2|9374.2|9394.6|9382.6|9394.6|9382.6|9386.1|9374.1|0
1686627300000|2023-06-13 03:35:00|9392.5|9380.5|9392.4|9380.4|9394.6|9382.6|9392.4|9380.4|0
1686627600000|2023-06-13 03:40:00|9392.5|9380.5|9394.6|9382.6|9394.6|9382.6|9392.5|9380.5|0
1686627900000|2023-06-13 03:45:00|9394.7|9382.7|9396.7|9384.7|9396.8|9384.8|9392.5|9380.5|0
1686628200000|2023-06-13 03:50:00|9394.6|9382.6|9396.7|9384.7|9396.7|9384.7|9394.6|9382.6|0
1686628500000|2023-06-13 03:55:00|9395.6|9383.6|9396.7|9384.7|9396.8|9384.8|9394.6|9382.6|0
1686628800000|2023-06-13 04:00:00|9396.8|9384.8|9396.8|9384.8|9396.8|9384.8|9396.7|9384.7|0
1686629100000|2023-06-13 04:05:00|9396.7|9384.7|9396.8|9384.8|9396.8|9384.8|9396.7|9384.7|0
1686629400000|2023-06-13 04:10:00|9396.7|9384.7|9394.6|9382.6|9396.7|9384.7|9394.6|9382.6|0
1686629700000|2023-06-13 04:15:00|9396.7|9384.7|9394.6|9382.6|9396.7|9384.7|9394.6|9382.6|0
1686630300000|2023-06-13 04:25:00|9392.5|9380.5|9392.5|9380.5|9392.5|9380.5|9392.5|9380.5|0
1686630600000|2023-06-13 04:30:00|9394.6|9382.6|9394.6|9382.6|9394.6|9382.6|9394.6|9382.6|0
1686630900000|2023-06-13 04:35:00|9392.5|9380.5|9394.6|9382.6|9394.6|9382.6|9392.5|9380.5|0
1686631200000|2023-06-13 04:40:00|9393.5|9381.5|9394.6|9382.6|9394.7|9382.7|9392.5|9380.5|0
1686631500000|2023-06-13 04:45:00|9392.5|9380.5|9392.5|9380.5|9392.5|9380.5|9392.5|9380.5|0
1686632400000|2023-06-13 05:00:00|9390.4|9378.4|9392.5|9380.5|9392.6|9380.6|9390.4|9378.4|0
1686632700000|2023-06-13 05:05:00|9390.4|9378.4|9390.4|9378.4|9392.5|9380.5|9390.4|9378.4|0
1686633000000|2023-06-13 05:10:00|9388.3|9376.3|9388.3|9376.3|9390.4|9378.4|9388.3|9376.3|0
1686633300000|2023-06-13 05:15:00|9390.4|9378.4|9387.9|9375.9|9390.4|9378.4|9385.8|9373.8|0
1686633600000|2023-06-13 05:20:00|9387.8|9375.8|9385.8|9373.8|9387.9|9375.9|9385.7|9373.7|0
1686633900000|2023-06-13 05:25:00|9387.9|9375.9|9385.8|9373.8|9387.9|9375.9|9385.8|9373.8|0
1686634200000|2023-06-13 05:30:00|9384.7|9372.7|9387.9|9375.9|9387.9|9375.9|9384.7|9372.7|0
1686634500000|2023-06-13 05:35:00|9385.8|9373.8|9387.9|9375.9|9387.9|9375.9|9385.8|9373.8|0
1686634800000|2023-06-13 05:40:00|9385.8|9373.8|9387.9|9375.9|9390|9378|9385.8|9373.8|0
1686635100000|2023-06-13 05:45:00|9387.8|9375.8|9387.9|9375.9|9387.9|9375.9|9385.7|9373.7|0
1686635400000|2023-06-13 05:50:00|9388.9|9376.9|9390|9378|9392.1|9380.1|9387.9|9375.9|0
1686635700000|2023-06-13 05:55:00|9387.9|9375.9|9390.1|9378.1|9392.1|9380.1|9387.9|9375.9|0
1686636000000|2023-06-13 06:00:00|9392.2|9380.2|9374.9|9369.9|9392.2|9380.2|9367.4|9362.4|103
1686636300000|2023-06-13 06:05:00|9374.4|9369.4|9380.9|9375.9|9382.9|9377.9|9372.9|9367.9|50
1686636600000|2023-06-13 06:10:00|9381.4|9376.4|9380.9|9375.9|9382.4|9377.4|9377.9|9372.9|39
1686636900000|2023-06-13 06:15:00|9380.4|9375.4|9378.9|9373.9|9382.4|9377.4|9378.4|9373.4|1058
1686637200000|2023-06-13 06:20:00|9379.4|9374.4|9384.4|9379.4|9389.4|9384.4|9379.4|9374.4|320
1686637500000|2023-06-13 06:25:00|9383.9|9378.9|9378.4|9373.4|9385.9|9380.9|9376.4|9371.4|38
1686637800000|2023-06-13 06:30:00|9377.9|9372.9|9379.9|9374.9|9381.9|9376.9|9376.9|9371.9|16
1686638100000|2023-06-13 06:35:00|9379.4|9374.4|9369.9|9364.9|9379.4|9374.4|9368.9|9363.9|20
1686638400000|2023-06-13 06:40:00|9370.4|9365.4|9370.9|9365.9|9373.4|9368.4|9368.9|9363.9|20
1686638700000|2023-06-13 06:45:00|9371.4|9366.4|9368.9|9363.9|9372.4|9367.4|9368.4|9363.4|15
1686639000000|2023-06-13 06:50:00|9369.9|9364.9|9372.9|9367.9|9378.9|9373.9|9369.9|9364.9|51
1686639300000|2023-06-13 06:55:00|9373.4|9368.4|9364.9|9359.9|9375.9|9370.9|9364.9|9359.9|92
1686639600000|2023-06-13 07:00:00|9364.4|9359.4|9341.4|9336.4|9364.4|9359.4|9335.9|9330.9|915
1686639900000|2023-06-13 07:05:00|9341.9|9336.9|9337.4|9332.4|9342.9|9337.9|9330.4|9325.4|447
1686640200000|2023-06-13 07:10:00|9337.9|9332.9|9340.4|9335.4|9341.4|9336.4|9333.4|9328.4|795
1686640500000|2023-06-13 07:15:00|9340.9|9335.9|9324.9|9319.9|9342.4|9337.4|9321.9|9316.9|610
1686640800000|2023-06-13 07:20:00|9324.4|9319.4|9313.4|9308.4|9325.4|9320.4|9312.4|9307.4|629
1686641100000|2023-06-13 07:25:00|9314.9|9309.9|9319.9|9314.9|9323.9|9318.9|9312.4|9307.4|276
1686641400000|2023-06-13 07:30:00|9319.4|9314.4|9327.9|9322.9|9330.9|9325.9|9319.4|9314.4|211
1686641700000|2023-06-13 07:35:00|9327.4|9322.4|9328.4|9323.4|9335.4|9330.4|9325.4|9320.4|486
1686642000000|2023-06-13 07:40:00|9328.9|9323.9|9334.9|9329.9|9336.4|9331.4|9327.4|9322.4|193
1686642300000|2023-06-13 07:45:00|9334.4|9329.4|9329.4|9324.4|9338.4|9333.4|9328.9|9323.9|187
1686642600000|2023-06-13 07:50:00|9330.4|9325.4|9314.4|9309.4|9330.9|9325.9|9314.4|9309.4|233
1686642900000|2023-06-13 07:55:00|9313.9|9308.9|9308.9|9303.9|9313.9|9308.9|9303.4|9298.4|177
1686643200000|2023-06-13 08:00:00|9308.4|9303.4|9304.9|9299.9|9309.9|9304.9|9299.4|9294.4|183
1686643500000|2023-06-13 08:05:00|9304.4|9299.4|9315.4|9310.4|9317.4|9312.4|9304.4|9299.4|132
1686643800000|2023-06-13 08:10:00|9314.9|9309.9|9315.4|9310.4|9316.4|9311.4|9306.9|9301.9|120
1686644100000|2023-06-13 08:15:00|9314.9|9309.9|9317.9|9312.9|9318.9|9313.9|9312.9|9307.9|134
1686644400000|2023-06-13 08:20:00|9317.4|9312.4|9317.4|9312.4|9319.4|9314.4|9311.4|9306.4|1889
1686644700000|2023-06-13 08:25:00|9317.9|9312.9|9313.4|9308.4|9318.4|9313.4|9310.4|9305.4|108
1686645000000|2023-06-13 08:30:00|9313.9|9308.9|9314.4|9309.4|9315.9|9310.9|9311.4|9306.4|144
1686645300000|2023-06-13 08:35:00|9314.9|9309.9|9312.9|9307.9|9315.4|9310.4|9309.4|9304.4|131
1686645600000|2023-06-13 08:40:00|9313.4|9308.4|9316.4|9311.4|9316.4|9311.4|9312.4|9307.4|474
1686645900000|2023-06-13 08:45:00|9315.9|9310.9|9315.9|9310.9|9317.4|9312.4|9311.9|9306.9|139
1686646200000|2023-06-13 08:50:00|9316.4|9311.4|9314.4|9309.4|9317.9|9312.9|9312.4|9307.4|95
1686646500000|2023-06-13 08:55:00|9313.9|9308.9|9311.4|9306.4|9314.4|9309.4|9310.9|9305.9|167
1686646800000|2023-06-13 09:00:00|9310.4|9305.4|9314.4|9309.4|9314.4|9309.4|9306.4|9301.4|297
1686647100000|2023-06-13 09:05:00|9314.9|9309.9|9321.9|9316.9|9324.4|9319.4|9314.4|9309.4|124
1686647400000|2023-06-13 09:10:00|9321.4|9316.4|9322.4|9317.4|9324.4|9319.4|9317.9|9312.9|151
1686647700000|2023-06-13 09:15:00|9321.9|9316.9|9321.7|9316.7|9323.4|9318.4|9319.4|9314.4|105
1686648000000|2023-06-13 09:20:00|9320.2|9315.2|9320.2|9315.2|9320.7|9315.7|9313.2|9308.2|139
1686648300000|2023-06-13 09:25:00|9320.7|9315.7|9321.7|9316.7|9324.7|9319.7|9318.7|9313.7|85
1686648600000|2023-06-13 09:30:00|9322.2|9317.2|9319.2|9314.2|9324.2|9319.2|9314.7|9309.7|101
1686648900000|2023-06-13 09:35:00|9318.7|9313.7|9314.2|9309.2|9320.7|9315.7|9314.2|9309.2|82
1686649200000|2023-06-13 09:40:00|9313.7|9308.7|9307.7|9302.7|9314.2|9309.2|9306.7|9301.7|95
1686649500000|2023-06-13 09:45:00|9308.2|9303.2|9303.7|9298.7|9308.2|9303.2|9303.7|9298.7|97
1686649800000|2023-06-13 09:50:00|9303.2|9298.2|9302.7|9297.7|9305.2|9300.2|9301.7|9296.7|187
1686650100000|2023-06-13 09:55:00|9300.7|9295.7|9292.2|9287.2|9301.2|9296.2|9292.2|9287.2|112
1686650400000|2023-06-13 10:00:00|9291.7|9286.7|9285.7|9280.7|9291.7|9286.7|9283.7|9278.7|142
1686650700000|2023-06-13 10:05:00|9286.2|9281.2|9294.7|9289.7|9296.2|9291.2|9286.2|9281.2|1257
1686651000000|2023-06-13 10:10:00|9294.2|9289.2|9285.7|9280.7|9294.7|9289.7|9285.7|9280.7|107
1686651300000|2023-06-13 10:15:00|9286.7|9281.7|9289.7|9284.7|9292.7|9287.7|9284.7|9279.7|113
1686651600000|2023-06-13 10:20:00|9290.2|9285.2|9283.7|9278.7|9290.7|9285.7|9282.7|9277.7|133
1686651900000|2023-06-13 10:25:00|9284.7|9279.7|9287.2|9282.2|9288.7|9283.7|9282.7|9277.7|126
1686652200000|2023-06-13 10:30:00|9287.7|9282.7|9297.2|9292.2|9298.7|9293.7|9287.7|9282.7|102
1686652500000|2023-06-13 10:35:00|9296.7|9291.7|9288.7|9283.7|9297.7|9292.7|9288.2|9283.2|196
1686652800000|2023-06-13 10:40:00|9288.2|9283.2|9287.7|9282.7|9289.2|9284.2|9286.7|9281.7|131
1686653100000|2023-06-13 10:45:00|9288.2|9283.2|9285.7|9280.7|9289.7|9284.7|9284.7|9279.7|179
1686653400000|2023-06-13 10:50:00|9285.2|9280.2|9288.7|9283.7|9288.7|9283.7|9279.2|9274.2|132
1686653700000|2023-06-13 10:55:00|9287.7|9282.7|9284.7|9279.7|9291.2|9286.2|9284.2|9279.2|94
1686654000000|2023-06-13 11:00:00|9284.2|9279.2|9275.7|9270.7|9284.7|9279.7|9275.7|9270.7|128
1686654300000|2023-06-13 11:05:00|9276.2|9271.2|9273.7|9268.7|9279.2|9274.2|9271.7|9266.7|206
1686654600000|2023-06-13 11:10:00|9274.2|9269.2|9274.7|9269.7|9274.7|9269.7|9269.7|9264.7|110
1686654900000|2023-06-13 11:15:00|9274.2|9269.2|9272.7|9267.7|9276.7|9271.7|9271.7|9266.7|103
1686655200000|2023-06-13 11:20:00|9272.2|9267.2|9272.7|9267.7|9275.7|9270.7|9271.2|9266.2|195
1686655500000|2023-06-13 11:25:00|9273.7|9268.7|9269.7|9264.7|9274.7|9269.7|9269.2|9264.2|128
1686655800000|2023-06-13 11:30:00|9269.2|9264.2|9264.2|9259.2|9269.2|9264.2|9260.7|9255.7|117
1686656100000|2023-06-13 11:35:00|9263.7|9258.7|9264.7|9259.7|9267.2|9262.2|9262.7|9257.7|91
1686656400000|2023-06-13 11:40:00|9266.8|9261.8|9271.3|9266.3|9271.3|9266.3|9264.3|9259.3|79
1686656700000|2023-06-13 11:45:00|9270.8|9265.8|9264.8|9259.8|9271.8|9266.8|9263.8|9258.8|69
1686657000000|2023-06-13 11:50:00|9265.8|9260.8|9266.3|9261.3|9267.8|9262.8|9265.3|9260.3|69
1686657300000|2023-06-13 11:55:00|9265.8|9260.8|9274.3|9269.3|9274.3|9269.3|9265.8|9260.8|64
1686657600000|2023-06-13 12:00:00|9273.8|9268.8|9275.8|9270.8|9277.3|9272.3|9268.8|9263.8|157
1686657900000|2023-06-13 12:05:00|9276.3|9271.3|9281.8|9276.8|9281.8|9276.8|9274.8|9269.8|80
1686658200000|2023-06-13 12:10:00|9281.3|9276.3|9281.8|9276.8|9285.8|9280.8|9280.8|9275.8|143
1686658500000|2023-06-13 12:15:00|9282.3|9277.3|9277.8|9272.8|9283.8|9278.8|9274.8|9269.8|128
1686658800000|2023-06-13 12:20:00|9278.8|9273.8|9282.3|9277.3|9284.8|9279.8|9278.3|9273.3|164
1686659100000|2023-06-13 12:25:00|9281.8|9276.8|9285.8|9280.8|9288.3|9283.3|9280.8|9275.8|427
1686659400000|2023-06-13 12:30:00|9286.3|9281.3|9293.3|9288.3|9312.8|9307.8|9265.3|9260.3|674
1686659700000|2023-06-13 12:35:00|9293.8|9288.8|9296.3|9291.3|9297.3|9292.3|9289.3|9284.3|375
1686660000000|2023-06-13 12:40:00|9296.8|9291.8|9300.3|9295.3|9300.8|9295.8|9292.3|9287.3|77
1686660300000|2023-06-13 12:45:00|9299.8|9294.8|9300.3|9295.3|9304.3|9299.3|9294.8|9289.8|122
1686660600000|2023-06-13 12:50:00|9299.8|9294.8|9304.8|9299.8|9306.8|9301.8|9298.3|9293.3|102
1686660900000|2023-06-13 12:55:00|9305.3|9300.3|9312.8|9307.8|9312.8|9307.8|9305.3|9300.3|952
1686661200000|2023-06-13 13:00:00|9313.3|9308.3|9312.8|9307.8|9316.3|9311.3|9310.3|9305.3|127
1686661500000|2023-06-13 13:05:00|9312.3|9307.3|9317.3|9312.3|9319.8|9314.8|9311.8|9306.8|131
1686661800000|2023-06-13 13:10:00|9316.8|9311.8|9320.8|9315.8|9322.8|9317.8|9316.8|9311.8|120
1686662100000|2023-06-13 13:15:00|9320.3|9315.3|9322.3|9317.3|9322.8|9317.8|9317.3|9312.3|359
1686662400000|2023-06-13 13:20:00|9322.8|9317.8|9326.8|9321.8|9327.8|9322.8|9320.3|9315.3|153
1686662700000|2023-06-13 13:25:00|9326.3|9321.3|9318.3|9313.3|9326.8|9321.8|9317.8|9312.8|132
1686663000000|2023-06-13 13:30:00|9318.8|9313.8|9328.3|9323.3|9329.8|9324.8|9317.8|9312.8|1044
1686663300000|2023-06-13 13:35:00|9328.8|9323.8|9336.3|9331.3|9336.3|9331.3|9326.3|9321.3|203
1686663600000|2023-06-13 13:40:00|9335.8|9330.8|9345.8|9340.8|9346.3|9341.3|9333.8|9328.8|464
1686663900000|2023-06-13 13:45:00|9345.3|9340.3|9344.8|9339.8|9351.3|9346.3|9338.8|9333.8|302
1686664200000|2023-06-13 13:50:00|9344.3|9339.3|9345.8|9340.8|9346.8|9341.8|9332.8|9327.8|255
1686664500000|2023-06-13 13:55:00|9345.3|9340.3|9344.8|9339.8|9354.8|9349.8|9339.3|9334.3|386
1686664800000|2023-06-13 14:00:00|9345.3|9340.3|9347.8|9342.8|9347.8|9342.8|9340.8|9335.8|299
1686665100000|2023-06-13 14:05:00|9346.8|9341.8|9344.8|9339.8|9353.8|9348.8|9339.8|9334.8|180
1686665400000|2023-06-13 14:10:00|9344.9|9339.9|9346.9|9341.9|9348.4|9343.4|9338.9|9333.9|206
1686665700000|2023-06-13 14:15:00|9346.4|9341.4|9338.9|9333.9|9348.9|9343.9|9333.9|9328.9|204
1686666000000|2023-06-13 14:20:00|9338.4|9333.4|9344.9|9339.9|9349.4|9344.4|9337.4|9332.4|239
1686666300000|2023-06-13 14:25:00|9344.4|9339.4|9357.4|9352.4|9357.4|9352.4|9344.4|9339.4|211
1686666600000|2023-06-13 14:30:00|9357.9|9352.9|9354.4|9349.4|9357.9|9352.9|9347.9|9342.9|149
1686666900000|2023-06-13 14:35:00|9353.9|9348.9|9349.9|9344.9|9354.4|9349.4|9348.4|9343.4|277
1686667200000|2023-06-13 14:40:00|9350.4|9345.4|9342.4|9337.4|9350.4|9345.4|9339.9|9334.9|113
1686667500000|2023-06-13 14:45:00|9341.9|9336.9|9336.4|9331.4|9343.4|9338.4|9335.9|9330.9|156
1686667800000|2023-06-13 14:50:00|9335.9|9330.9|9330.9|9325.9|9336.9|9331.9|9327.9|9322.9|132
1686668100000|2023-06-13 14:55:00|9330.4|9325.4|9333.4|9328.4|9336.4|9331.4|9330.4|9325.4|243
1686668400000|2023-06-13 15:00:00|9333.9|9328.9|9326.4|9321.4|9333.9|9328.9|9325.9|9320.9|349
1686668700000|2023-06-13 15:05:00|9325.9|9320.9|9334.9|9329.9|9335.9|9330.9|9325.9|9320.9|418
1686669000000|2023-06-13 15:10:00|9335.4|9330.4|9336.4|9331.4|9338.9|9333.9|9332.9|9327.9|343
1686669300000|2023-06-13 15:15:00|9336.9|9331.9|9339.4|9334.4|9341.9|9336.9|9336.4|9331.4|100
1686669600000|2023-06-13 15:20:00|9338.9|9333.9|9337.9|9332.9|9340.9|9335.9|9336.4|9331.4|152
1686669900000|2023-06-13 15:25:00|9338.9|9333.9|9342.9|9337.9|9343.4|9338.4|9334.4|9329.4|723
1686670200000|2023-06-13 15:30:00|9343.2|9337.2|9338.2|9332.2|9347.2|9340.2|9338.2|9332.2|565
1686670500000|2023-06-13 15:35:00|9339.2|9331.2|9334.2|9327.2|9340.2|9333.2|9332.2|9326.2|239
1686670800000|2023-06-13 15:40:00|9335.2|9328.2|9340.2|9334.2|9340.2|9334.2|9335.2|9328.2|22
1686671100000|2023-06-13 15:45:00|9339.2|9333.2|9337.2|9331.2|9340.2|9334.2|9334.2|9327.2|29
1686671400000|2023-06-13 15:50:00|9338.2|9330.2|9340.2|9334.2|9342.2|9335.2|9336.2|9330.2|31
1686671700000|2023-06-13 15:55:00|9341.2|9335.2|9334.2|9328.2|9343.2|9336.2|9334.2|9328.2|20
1686672000000|2023-06-13 16:00:00|9335.2|9327.2|9332.2|9325.2|9335.2|9327.2|9329.2|9322.2|19
1686672300000|2023-06-13 16:05:00|9333.2|9326.2|9335.2|9329.2|9336.2|9329.2|9331.2|9325.2|8
1686672600000|2023-06-13 16:10:00|9336.2|9330.2|9336.2|9329.2|9337.2|9331.2|9335.2|9329.2|3
1686672900000|2023-06-13 16:15:00|9335.2|9330.2|9336.2|9330.2|9336.2|9330.2|9335.2|9329.2|6
1686673200000|2023-06-13 16:20:00|9335.2|9329.2|9340.2|9333.2|9340.2|9333.2|9335.2|9329.2|14
1686673500000|2023-06-13 16:25:00|9339.2|9332.2|9339.2|9332.2|9339.2|9332.2|9337.2|9330.2|5
1686673800000|2023-06-13 16:30:00|9338.2|9333.2|9337.2|9330.2|9339.2|9333.2|9337.2|9330.2|9
1686674100000|2023-06-13 16:35:00|9338.2|9331.2|9341.2|9334.2|9341.2|9334.2|9338.2|9331.2|5
1686674400000|2023-06-13 16:40:00|9342.2|9335.2|9342.2|9335.2|9343.2|9336.2|9341.2|9334.2|2
1686674700000|2023-06-13 16:45:00|9343.2|9336.2|9340.2|9333.2|9343.2|9336.2|9340.2|9333.2|7
1686675000000|2023-06-13 16:50:00|9339.2|9334.2|9341.2|9334.2|9341.2|9334.2|9339.2|9333.2|3
1686675300000|2023-06-13 16:55:00|9340.2|9333.2|9342.2|9335.2|9343.2|9336.2|9340.2|9333.2|12
1686675600000|2023-06-13 17:00:00|9341.2|9334.2|9339.2|9332.2|9341.2|9334.2|9338.2|9332.2|3
1686675900000|2023-06-13 17:05:00|9340.2|9333.2|9336.2|9329.2|9341.2|9334.2|9334.2|9326.2|3
1686676200000|2023-06-13 17:10:00|9337.2|9330.2|9338.2|9331.2|9338.2|9331.2|9334.2|9327.2|0
1686676500000|2023-06-13 17:15:00|9337.2|9330.2|9340.2|9333.2|9341.2|9333.2|9337.2|9330.2|1
1686676800000|2023-06-13 17:20:00|9341.2|9334.2|9341.2|9334.2|9341.2|9334.2|9341.2|9334.2|1
1686677100000|2023-06-13 17:25:00|9340.2|9333.2|9344.2|9337.2|9344.2|9337.2|9340.2|9333.2|27
1686677400000|2023-06-13 17:30:00|9343.2|9336.2|9344.2|9337.2|9345.2|9339.2|9342.2|9335.2|35
1686677700000|2023-06-13 17:35:00|9345.2|9336.2|9343.2|9336.2|9346.2|9339.2|9343.2|9336.2|20
1686678000000|2023-06-13 17:40:00|9344.2|9337.2|9346.2|9339.2|9346.2|9339.2|9344.2|9337.2|5
1686678300000|2023-06-13 17:45:00|9347.2|9340.2|9346.2|9338.2|9347.2|9340.2|9344.2|9337.2|7
1686678600000|2023-06-13 17:50:00|9345.2|9337.2|9342.2|9335.2|9345.2|9337.2|9342.2|9335.2|14
1686678900000|2023-06-13 17:55:00|9343.2|9336.2|9347.3|9335.3|9347.3|9340.2|9341.2|9334.2|33
1686679200000|2023-06-13 18:00:00|9347.2|9335.2|9349.3|9337.3|9349.4|9337.4|9347.2|9335.2|0
1686679500000|2023-06-13 18:05:00|9349.2|9337.2|9349.1|9337.1|9349.3|9337.3|9347.1|9335.1|0
1686679800000|2023-06-13 18:10:00|9349|9337|9347|9335|9349|9337|9342.5|9330.5|0
1686680100000|2023-06-13 18:15:00|9346.9|9334.9|9347|9335|9347.1|9335.1|9344.7|9332.7|0
1686680400000|2023-06-13 18:20:00|9347.1|9335.1|9347|9335|9347.1|9335.1|9344.8|9332.8|0
1686680700000|2023-06-13 18:25:00|9346|9334|9338.2|9326.2|9347|9335|9336|9324|0
1686681000000|2023-06-13 18:30:00|9338.1|9326.1|9336|9324|9338.3|9326.3|9333.8|9321.8|0
1686681300000|2023-06-13 18:35:00|9335.9|9323.9|9338.2|9326.2|9338.2|9326.2|9333.7|9321.7|0
1686681600000|2023-06-13 18:40:00|9338.1|9326.1|9336|9324|9338.2|9326.2|9333.8|9321.8|0
1686681900000|2023-06-13 18:45:00|9335.9|9323.9|9338.1|9326.1|9340.3|9328.3|9333.8|9321.8|0
1686682200000|2023-06-13 18:50:00|9338|9326|9342.5|9330.5|9342.5|9330.5|9338|9326|0
1686682500000|2023-06-13 18:55:00|9342.4|9330.4|9344.6|9332.6|9344.7|9332.7|9342.4|9330.4|0
1686682800000|2023-06-13 19:00:00|9344.7|9332.7|9346.8|9334.8|9346.8|9334.8|9342.5|9330.5|0
1686683100000|2023-06-13 19:05:00|9346.9|9334.9|9346.9|9334.9|9349|9337|9346.8|9334.8|0
1686683400000|2023-06-13 19:10:00|9347.9|9335.9|9349|9337|9349|9337|9344.7|9332.7|0
1686683700000|2023-06-13 19:15:00|9346.9|9334.9|9346.9|9334.9|9349.1|9337.1|9346.8|9334.8|0
1686684000000|2023-06-13 19:20:00|9349|9337|9346.9|9334.9|9351.3|9339.3|9344.7|9332.7|0
1686684300000|2023-06-13 19:25:00|9346.8|9334.8|9346.9|9334.9|9349|9337|9344.7|9332.7|0
1686684600000|2023-06-13 19:30:00|9346.8|9334.8|9344.7|9332.7|9346.9|9334.9|9344.7|9332.7|0
1686684900000|2023-06-13 19:35:00|9344.6|9332.6|9344.7|9332.7|9346.9|9334.9|9342.5|9330.5|0
1686685200000|2023-06-13 19:40:00|9344.8|9332.8|9344.7|9332.7|9349.1|9337.1|9342.6|9330.6|0
1686685500000|2023-06-13 19:45:00|9342.6|9330.6|9344.7|9332.7|9346.9|9334.9|9342.6|9330.6|0
1686685800000|2023-06-13 19:50:00|9344.8|9332.8|9347|9335|9347|9335|9340.5|9328.5|0
1686686100000|2023-06-13 19:55:00|9346.9|9334.9|9349.2|9337.2|9349.3|9337.3|9344.8|9332.8|0
1686686400000|2023-06-13 20:00:00|9347.7|9335.7|9344.5|9332.5|9347.7|9335.7|9341.8|9329.8|0
1686686700000|2023-06-13 20:05:00|9344.6|9332.6|9346.7|9334.7|9348|9336|9344.6|9332.6|0
1686687000000|2023-06-13 20:10:00|9346.9|9334.9|9346|9334|9347.7|9335.7|9345.6|9333.6|0
1686687300000|2023-06-13 20:15:00|9346.1|9334.1|9347.1|9335.1|9348.2|9336.2|9346.1|9334.1|0
1686687600000|2023-06-13 20:20:00|9346.9|9334.9|9345.6|9333.6|9347.1|9335.1|9345|9333|0
1686687900000|2023-06-13 20:25:00|9345|9333|9346|9334|9346.7|9334.7|9345|9333|0
1686688200000|2023-06-13 20:30:00|9346.3|9334.3|9349.7|9337.7|9349.7|9337.7|9346|9334|0
1686688500000|2023-06-13 20:35:00|9348.8|9336.8|9350.2|9338.2|9350.2|9338.2|9348.8|9336.8|0
1686688800000|2023-06-13 20:40:00|9350.7|9338.7|9354.5|9342.5|9354.5|9342.5|9350.7|9338.7|0
1686689100000|2023-06-13 20:45:00|9354.1|9342.1|9353.4|9341.4|9354.9|9342.9|9353.4|9341.4|0
1686689400000|2023-06-13 20:50:00|9353.5|9341.5|9354.6|9342.6|9355|9343|9353.4|9341.4|0
1686689700000|2023-06-13 20:55:00|9354|9342|9351|9339|9355.3|9343.3|9350.7|9338.7|0
1686690000000|2023-06-13 21:00:00|9351.2|9339.2|9351.4|9339.4|9351.8|9339.8|9350.7|9338.7|0
1686690300000|2023-06-13 21:05:00|9351.2|9339.2|9352.5|9340.5|9352.7|9340.7|9351.2|9339.2|0
1686690600000|2023-06-13 21:10:00|9352.9|9340.9|9352.5|9340.5|9353.1|9341.1|9352.5|9340.5|0
1686690900000|2023-06-13 21:15:00|9352.7|9340.7|9353.7|9341.7|9354.2|9342.2|9351.4|9339.4|0
1686691200000|2023-06-13 21:20:00|9352.9|9340.9|9353.3|9341.3|9354.6|9342.6|9352.8|9340.8|0
1686691500000|2023-06-13 21:25:00|9353.9|9341.9|9354.1|9342.1|9354.1|9342.1|9353.9|9341.9|0
1686691800000|2023-06-13 21:30:00|9354.3|9342.3|9354.1|9342.1|9354.3|9342.3|9353.9|9341.9|0
1686692100000|2023-06-13 21:35:00|9353.9|9341.9|9354.3|9342.3|9354.8|9342.8|9353.9|9341.9|0
1686692400000|2023-06-13 21:40:00|9353.7|9341.7|9353.1|9341.1|9353.7|9341.7|9352.8|9340.8|0
1686692700000|2023-06-13 21:45:00|9352.8|9340.8|9352.4|9340.4|9353.1|9341.1|9352.4|9340.4|0
1686693000000|2023-06-13 21:50:00|9352.2|9340.2|9351.8|9339.8|9352.4|9340.4|9350.7|9338.7|0
1686693300000|2023-06-13 21:55:00|9351.3|9339.3|9350.9|9338.9|9351.6|9339.6|9350.3|9338.3|0
1686693600000|2023-06-13 22:00:00|9350.8|9338.8|9348.3|9336.3|9350.8|9338.8|9347.3|9335.3|0
1686693900000|2023-06-13 22:05:00|9348.5|9336.5|9345.1|9333.1|9349.8|9337.8|9344|9332|0
1686694200000|2023-06-13 22:10:00|9344.9|9332.9|9347.9|9335.9|9347.9|9335.9|9344|9332|0
1686694500000|2023-06-13 22:15:00|9348.1|9336.1|9349.4|9337.4|9349.8|9337.8|9347.9|9335.9|0
1686694800000|2023-06-13 22:20:00|9349.6|9337.6|9349.4|9337.4|9350.5|9338.5|9349.4|9337.4|0
1686695100000|2023-06-13 22:25:00|9349.6|9337.6|9349.8|9337.8|9349.8|9337.8|9348.3|9336.3|0
1686695400000|2023-06-13 22:30:00|9349.9|9337.9|9349.8|9337.8|9352|9340|9349.8|9337.8|0
1686695700000|2023-06-13 22:35:00|9350.3|9338.3|9349.8|9337.8|9351.6|9339.6|9349.6|9337.6|0
1686696000000|2023-06-13 22:40:00|9350.3|9338.3|9351.6|9339.6|9352|9340|9350.3|9338.3|0
1686696300000|2023-06-13 22:45:00|9351.8|9339.8|9353.9|9341.9|9353.9|9341.9|9351.6|9339.6|0
1686696600000|2023-06-13 22:50:00|9353.5|9341.5|9353.3|9341.3|9353.9|9341.9|9352.2|9340.2|0
1686696900000|2023-06-13 22:55:00|9353.2|9341.2|9352.8|9340.8|9353.9|9341.9|9352.8|9340.8|0
1686697200000|2023-06-13 23:00:00|9353.3|9341.3|9353.3|9341.3|9353.3|9341.3|9351.8|9339.8|0
1686697500000|2023-06-13 23:05:00|9353.2|9341.2|9351.1|9339.1|9353.9|9341.9|9350.7|9338.7|0
1686697800000|2023-06-13 23:10:00|9350.9|9338.9|9351.5|9339.5|9351.8|9339.8|9350.7|9338.7|0
1686698100000|2023-06-13 23:15:00|9351.1|9339.1|9350.7|9338.7|9351.1|9339.1|9350|9338|0
1686698400000|2023-06-13 23:20:00|9350|9338|9350.7|9338.7|9350.7|9338.7|9349.6|9337.6|0
1686698700000|2023-06-13 23:25:00|9350.5|9338.5|9351.8|9339.8|9351.8|9339.8|9350|9338|0
1686699000000|2023-06-13 23:30:00|9352|9340|9351.8|9339.8|9352.2|9340.2|9351.1|9339.1|0
1686699300000|2023-06-13 23:35:00|9351.7|9339.7|9350.7|9338.7|9351.8|9339.8|9350.7|9338.7|0
1686699600000|2023-06-13 23:40:00|9350.9|9338.9|9349.2|9337.2|9351.1|9339.1|9348.5|9336.5|0
1686699900000|2023-06-13 23:45:00|9349.4|9337.4|9348.3|9336.3|9349.6|9337.6|9347.5|9335.5|0
1686700200000|2023-06-13 23:50:00|9348.5|9336.5|9349.2|9337.2|9349.6|9337.6|9348.1|9336.1|0
1686700500000|2023-06-13 23:55:00|9348.5|9336.5|9349.2|9337.2|9349.4|9337.4|9348.1|9336.1|0
1686700800000|2023-06-14 00:00:00|9348.5|9336.5|9346|9334|9348.5|9336.5|9345.3|9333.3|0
1686701100000|2023-06-14 00:05:00|9345.9|9333.9|9340.1|9328.1|9347.5|9335.5|9340.1|9328.1|0
1686701400000|2023-06-14 00:10:00|9340.5|9328.5|9337.1|9325.1|9340.7|9328.7|9336.4|9324.4|0
1686701700000|2023-06-14 00:15:00|9336.7|9324.7|9341.1|9329.1|9341.2|9329.2|9334.8|9322.8|0
1686702000000|2023-06-14 00:20:00|9339|9327|9340.1|9328.1|9343.3|9331.3|9339|9327|0
1686702300000|2023-06-14 00:25:00|9339.1|9327.1|9339|9327|9341.1|9329.1|9339|9327|0
1686702600000|2023-06-14 00:30:00|9339.1|9327.1|9336.9|9324.9|9341.1|9329.1|9336.9|9324.9|0
1686702900000|2023-06-14 00:35:00|9339|9327|9337|9325|9339|9327|9334.8|9322.8|0
1686703200000|2023-06-14 00:40:00|9335.9|9323.9|9335.9|9323.9|9337|9325|9334.9|9322.9|0
1686703500000|2023-06-14 00:45:00|9334.9|9322.9|9334.9|9322.9|9337|9325|9334.8|9322.8|0
1686703800000|2023-06-14 00:50:00|9334.8|9322.8|9334.8|9322.8|9336.9|9324.9|9334.8|9322.8|0
1686704100000|2023-06-14 00:55:00|9336.9|9324.9|9334.8|9322.8|9336.9|9324.9|9334.8|9322.8|0
1686704400000|2023-06-14 01:00:00|9334.9|9322.9|9337|9325|9337|9325|9334.8|9322.8|0
1686704700000|2023-06-14 01:05:00|9339.1|9327.1|9338|9326|9339.1|9327.1|9337|9325|0
1686705000000|2023-06-14 01:10:00|9339.1|9327.1|9339.1|9327.1|9339.1|9327.1|9337|9325|0
1686705300000|2023-06-14 01:15:00|9337|9325|9339.1|9327.1|9339.2|9327.2|9337|9325|0
1686705600000|2023-06-14 01:20:00|9337|9325|9337|9325|9339.1|9327.1|9337|9325|0
1686705900000|2023-06-14 01:25:00|9339.1|9327.1|9337|9325|9339.1|9327.1|9337|9325|0
1686706200000|2023-06-14 01:30:00|9337.1|9325.1|9339.1|9327.1|9339.1|9327.1|9337|9325|0
1686706500000|2023-06-14 01:35:00|9339.2|9327.2|9341.3|9329.3|9343.4|9331.4|9339.2|9327.2|0
1686706800000|2023-06-14 01:40:00|9339.2|9327.2|9337|9325|9339.2|9327.2|9337|9325|0
1686707100000|2023-06-14 01:45:00|9339.1|9327.1|9339.2|9327.2|9341.3|9329.3|9337|9325|0
1686707400000|2023-06-14 01:50:00|9340.2|9328.2|9341.3|9329.3|9341.3|9329.3|9339.2|9327.2|0
1686707700000|2023-06-14 01:55:00|9341.2|9329.2|9339.2|9327.2|9341.3|9329.3|9339.2|9327.2|0
1686708300000|2023-06-14 02:05:00|9339.1|9327.1|9337|9325|9339.1|9327.1|9337|9325|0
1686708900000|2023-06-14 02:15:00|9334.9|9322.9|9337|9325|9337|9325|9334.9|9322.9|0
1686709500000|2023-06-14 02:25:00|9339.1|9327.1|9337|9325|9339.1|9327.1|9337|9325|0
1686709800000|2023-06-14 02:30:00|9339.1|9327.1|9337|9325|9339.1|9327.1|9337|9325|0
1686710100000|2023-06-14 02:35:00|9334.9|9322.9|9334.9|9322.9|9334.9|9322.9|9334.9|9322.9|0
1686710400000|2023-06-14 02:40:00|9334.8|9322.8|9334.9|9322.9|9334.9|9322.9|9334.8|9322.8|0
1686710700000|2023-06-14 02:45:00|9334.8|9322.8|9334.9|9322.9|9334.9|9322.9|9332.8|9320.8|0
1686711300000|2023-06-14 02:55:00|9334.7|9322.7|9334.7|9322.7|9334.7|9322.7|9334.7|9322.7|0
1686712500000|2023-06-14 03:15:00|9332.6|9320.6|9334.7|9322.7|9334.7|9322.7|9332.6|9320.6|0
1686713400000|2023-06-14 03:30:00|9332.6|9320.6|9330.5|9318.5|9332.6|9320.6|9330.5|9318.5|0
1686713700000|2023-06-14 03:35:00|9332.6|9320.6|9334.7|9322.7|9334.7|9322.7|9332.6|9320.6|0
1686714000000|2023-06-14 03:40:00|9333.7|9321.7|9332.6|9320.6|9334.7|9322.7|9332.6|9320.6|0
1686714300000|2023-06-14 03:45:00|9334.7|9322.7|9334.7|9322.7|9334.7|9322.7|9334.7|9322.7|0
1686714600000|2023-06-14 03:50:00|9336.8|9324.8|9336.8|9324.8|9336.8|9324.8|9336.8|9324.8|0
1686715200000|2023-06-14 04:00:00|9336.9|9324.9|9334.8|9322.8|9336.9|9324.9|9334.7|9322.7|0
1686715500000|2023-06-14 04:05:00|9334.7|9322.7|9334.9|9322.9|9334.9|9322.9|9332.8|9320.8|0
1686715800000|2023-06-14 04:10:00|9332.8|9320.8|9332.8|9320.8|9332.8|9320.8|9332.8|9320.8|0
1686716100000|2023-06-14 04:15:00|9334.9|9322.9|9335|9323|9335|9323|9334.9|9322.9|0
1686716400000|2023-06-14 04:20:00|9337.1|9325.1|9337.1|9325.1|9337.1|9325.1|9337.1|9325.1|0
1686716700000|2023-06-14 04:25:00|9339.2|9327.2|9339.2|9327.2|9339.2|9327.2|9337.1|9325.1|0
1686717000000|2023-06-14 04:30:00|9337.1|9325.1|9339.2|9327.2|9339.2|9327.2|9337.1|9325.1|0
1686717300000|2023-06-14 04:35:00|9337.1|9325.1|9339.2|9327.2|9339.2|9327.2|9337.1|9325.1|0
1686717600000|2023-06-14 04:40:00|9337.1|9325.1|9339.2|9327.2|9339.2|9327.2|9337.1|9325.1|0
1686717900000|2023-06-14 04:45:00|9338.1|9326.1|9337.1|9325.1|9339.2|9327.2|9337.1|9325.1|0
1686718200000|2023-06-14 04:50:00|9338.1|9326.1|9337.1|9325.1|9339.2|9327.2|9337.1|9325.1|0
1686718800000|2023-06-14 05:00:00|9335|9323|9335|9323|9335|9323|9335|9323|0
1686719100000|2023-06-14 05:05:00|9332.9|9320.9|9332.9|9320.9|9332.9|9320.9|9332.9|9320.9|0
1686719400000|2023-06-14 05:10:00|9335|9323|9335|9323|9335.1|9323.1|9332.9|9320.9|0
1686720000000|2023-06-14 05:20:00|9335.1|9323.1|9335.1|9323.1|9335.1|9323.1|9335.1|9323.1|0
1686720300000|2023-06-14 05:25:00|9337.2|9325.2|9335|9323|9339.3|9327.3|9335|9323|0
1686720600000|2023-06-14 05:30:00|9334.9|9322.9|9330.8|9318.8|9335|9323|9328.6|9316.6|0
1686720900000|2023-06-14 05:35:00|9328.7|9316.7|9326.6|9314.6|9330.8|9318.8|9326.6|9314.6|0
1686721200000|2023-06-14 05:40:00|9328.7|9316.7|9332.8|9320.8|9332.9|9320.9|9328.6|9316.6|0
1686721500000|2023-06-14 05:45:00|9332.9|9320.9|9343.5|9331.5|9343.5|9331.5|9332.8|9320.8|0
1686721800000|2023-06-14 05:50:00|9343.4|9331.4|9341.3|9329.3|9343.5|9331.5|9341.3|9329.3|0
1686722100000|2023-06-14 05:55:00|9338.2|9326.2|9337.1|9325.1|9338.2|9326.2|9330.8|9318.8|0
1686722400000|2023-06-14 06:00:00|9335|9323|9325.7|9320.7|9337.1|9330.7|9325.7|9320.7|12
1686722700000|2023-06-14 06:05:00|9325.2|9320.2|9330.7|9325.7|9332.7|9327.7|9325.2|9320.2|16
1686723000000|2023-06-14 06:10:00|9331.2|9326.2|9331.7|9326.7|9332.2|9327.2|9330.7|9325.7|1
1686723300000|2023-06-14 06:15:00|9331.2|9326.2|9330.7|9325.7|9331.7|9326.7|9327.2|9322.2|7
1686723600000|2023-06-14 06:20:00|9330.2|9325.2|9329.2|9324.2|9331.7|9326.7|9328.7|9323.7|35
1686723900000|2023-06-14 06:25:00|9329.7|9324.7|9327.7|9322.7|9329.7|9324.7|9327.7|9322.7|51
1686724200000|2023-06-14 06:30:00|9327.2|9322.2|9324.2|9319.2|9327.7|9322.7|9323.7|9318.7|7
1686724500000|2023-06-14 06:35:00|9323.7|9318.7|9325.2|9320.2|9325.2|9320.2|9318.2|9313.2|21
1686724800000|2023-06-14 06:40:00|9325.7|9320.7|9324.7|9319.7|9327.2|9322.2|9324.2|9319.2|32
1686725100000|2023-06-14 06:45:00|9324.2|9319.2|9319.7|9314.7|9326.2|9321.2|9319.2|9314.2|26
1686725400000|2023-06-14 06:50:00|9320.2|9315.2|9318.2|9313.2|9321.7|9316.7|9316.7|9311.7|30
1686725700000|2023-06-14 06:55:00|9318.7|9313.7|9327.2|9322.2|9327.2|9322.2|9317.2|9312.2|110
1686726000000|2023-06-14 07:00:00|9329.7|9324.7|9328.2|9323.2|9333.2|9328.2|9314.7|9309.7|455
1686726300000|2023-06-14 07:05:00|9328.7|9323.7|9332.2|9327.2|9332.2|9327.2|9319.7|9314.7|230
1686726600000|2023-06-14 07:10:00|9331.7|9326.7|9338.7|9333.7|9339.7|9334.7|9327.7|9322.7|505
1686726900000|2023-06-14 07:15:00|9339.7|9334.7|9352.7|9347.7|9352.7|9347.7|9339.2|9334.2|366
1686727200000|2023-06-14 07:20:00|9353.2|9348.2|9369.7|9364.7|9370.2|9365.2|9350.7|9345.7|212
1686727500000|2023-06-14 07:25:00|9370.2|9365.2|9375.7|9370.7|9375.7|9370.7|9363.7|9358.7|219
1686727800000|2023-06-14 07:30:00|9374.7|9369.7|9373.7|9368.7|9380.7|9375.7|9372.7|9367.7|300
1686728100000|2023-06-14 07:35:00|9373.2|9368.2|9380.7|9375.7|9382.7|9377.7|9373.2|9368.2|729
1686728400000|2023-06-14 07:40:00|9379.7|9374.7|9387.7|9382.7|9389.7|9384.7|9378.7|9373.7|283
1686728700000|2023-06-14 07:45:00|9388.2|9383.2|9381.7|9376.7|9391.7|9386.7|9380.2|9375.2|171
1686729000000|2023-06-14 07:50:00|9381.2|9376.2|9390.2|9385.2|9392.2|9387.2|9381.2|9376.2|161
1686729300000|2023-06-14 07:55:00|9390.7|9385.7|9393.2|9388.2|9393.7|9388.7|9387.7|9382.7|359
1686729600000|2023-06-14 08:00:00|9392.7|9387.7|9391.2|9386.2|9400.7|9395.7|9389.7|9384.7|230
1686729900000|2023-06-14 08:05:00|9391.7|9386.7|9393.7|9388.7|9399.2|9394.2|9390.7|9385.7|93
1686730200000|2023-06-14 08:10:00|9393.2|9388.2|9402.7|9397.7|9402.7|9397.7|9392.7|9387.7|130
1686730500000|2023-06-14 08:15:00|9402.2|9397.2|9393.2|9388.2|9404.7|9399.7|9392.2|9387.2|157
1686730800000|2023-06-14 08:20:00|9392.7|9387.7|9396.7|9391.7|9399.2|9394.2|9389.7|9384.7|147
1686731100000|2023-06-14 08:25:00|9397.2|9392.2|9394.7|9389.7|9397.2|9392.2|9392.7|9387.7|87
1686731400000|2023-06-14 08:30:00|9395.7|9390.7|9395.7|9390.7|9397.7|9392.7|9391.7|9386.7|113
1686731700000|2023-06-14 08:35:00|9395.2|9390.2|9402.7|9397.7|9404.7|9399.7|9394.7|9389.7|159
1686732000000|2023-06-14 08:40:00|9403.2|9398.2|9394.2|9389.2|9403.2|9398.2|9393.7|9388.7|105
1686732300000|2023-06-14 08:45:00|9393.7|9388.7|9400.7|9395.7|9401.7|9396.7|9391.7|9386.7|147
1686732600000|2023-06-14 08:50:00|9401.2|9396.2|9395.2|9390.2|9402.7|9397.7|9391.7|9386.7|179
1686732900000|2023-06-14 08:55:00|9395.7|9390.7|9405.2|9400.2|9406.7|9401.7|9392.7|9387.7|121
1686733200000|2023-06-14 09:00:00|9405.7|9400.7|9413.2|9408.2|9414.7|9409.7|9405.2|9400.2|203
1686733500000|2023-06-14 09:05:00|9413.7|9408.7|9415.7|9410.7|9418.2|9413.2|9409.7|9404.7|117
1686733800000|2023-06-14 09:10:00|9415.2|9410.2|9405.2|9400.2|9417.7|9412.7|9403.7|9398.7|168
1686734100000|2023-06-14 09:15:00|9404.7|9399.7|9414.2|9409.2|9415.2|9410.2|9403.7|9398.7|354
1686734400000|2023-06-14 09:20:00|9413.7|9408.7|9416.2|9411.2|9417.2|9412.2|9413.7|9408.7|87
1686734700000|2023-06-14 09:25:00|9415.7|9410.7|9415.2|9410.2|9417.7|9412.7|9414.7|9409.7|306
1686735000000|2023-06-14 09:30:00|9415.7|9410.7|9419.2|9414.2|9420.2|9415.2|9413.7|9408.7|122
1686735300000|2023-06-14 09:35:00|9419.7|9414.7|9418.7|9413.7|9419.7|9414.7|9414.7|9409.7|88
1686735600000|2023-06-14 09:40:00|9419.7|9414.7|9412.7|9407.7|9421.2|9416.2|9411.7|9406.7|125
1686735900000|2023-06-14 09:45:00|9412.2|9407.2|9417.2|9412.2|9419.2|9414.2|9412.2|9407.2|129
1686736200000|2023-06-14 09:50:00|9416.7|9411.7|9412.2|9407.2|9418.2|9413.2|9410.7|9405.7|107
1686736500000|2023-06-14 09:55:00|9411.7|9406.7|9416.2|9411.2|9416.2|9411.2|9408.2|9403.2|89
1686736800000|2023-06-14 10:00:00|9416.7|9411.7|9426.7|9421.7|9426.7|9421.7|9412.7|9407.7|169
1686737100000|2023-06-14 10:05:00|9426.2|9421.2|9431.2|9426.2|9435.2|9430.2|9426.2|9421.2|316
1686737400000|2023-06-14 10:10:00|9431.7|9426.7|9438.7|9433.7|9440.7|9435.7|9431.2|9426.2|132
1686737700000|2023-06-14 10:15:00|9439.7|9434.7|9433.7|9428.7|9440.2|9435.2|9431.7|9426.7|135
1686738000000|2023-06-14 10:20:00|9433.2|9428.2|9433.7|9428.7|9438.7|9433.7|9433.2|9428.2|180
1686738300000|2023-06-14 10:25:00|9434.2|9429.2|9432.7|9427.7|9434.7|9429.7|9430.2|9425.2|118
1686738600000|2023-06-14 10:30:00|9433.2|9428.2|9438.7|9433.7|9438.7|9433.7|9432.7|9427.7|128
1686738900000|2023-06-14 10:35:00|9438.2|9433.2|9435.7|9430.7|9440.7|9435.7|9433.7|9428.7|100
1686739200000|2023-06-14 10:40:00|9436.2|9431.2|9441.7|9436.7|9441.7|9436.7|9436.2|9431.2|156
1686739500000|2023-06-14 10:45:00|9442.7|9437.7|9443.7|9438.7|9443.7|9438.7|9436.7|9431.7|156
1686739800000|2023-06-14 10:50:00|9443.2|9438.2|9451.7|9446.7|9453.2|9448.2|9443.2|9438.2|368
1686740100000|2023-06-14 10:55:00|9450.7|9445.7|9444.7|9439.7|9453.7|9448.7|9444.7|9439.7|161
1686740400000|2023-06-14 11:00:00|9443.7|9438.7|9442.7|9437.7|9444.7|9439.7|9439.2|9434.2|105
1686740700000|2023-06-14 11:05:00|9443.2|9438.2|9448.7|9443.7|9451.7|9446.7|9443.2|9438.2|99
1686741000000|2023-06-14 11:10:00|9448.2|9443.2|9451.2|9446.2|9453.7|9448.7|9447.7|9442.7|137
1686741300000|2023-06-14 11:15:00|9450.7|9445.7|9450.7|9445.7|9450.7|9445.7|9446.2|9441.2|153
1686741600000|2023-06-14 11:20:00|9451.2|9446.2|9460.7|9455.7|9461.7|9456.7|9450.7|9445.7|158
1686741900000|2023-06-14 11:25:00|9461.2|9456.2|9460.7|9455.7|9461.7|9456.7|9458.7|9453.7|136
1686742200000|2023-06-14 11:30:00|9461.2|9456.2|9453.7|9448.7|9461.2|9456.2|9451.7|9446.7|181
1686742500000|2023-06-14 11:35:00|9453.2|9448.2|9448.2|9443.2|9453.2|9448.2|9445.7|9440.7|253
1686742800000|2023-06-14 11:40:00|9447.9|9442.9|9458.4|9453.4|9458.4|9453.4|9447.4|9442.4|138
1686743100000|2023-06-14 11:45:00|9457.4|9452.4|9452.4|9447.4|9459.4|9454.4|9452.4|9447.4|151
1686743400000|2023-06-14 11:50:00|9451.9|9446.9|9452.4|9447.4|9452.4|9447.4|9446.4|9441.4|97
1686743700000|2023-06-14 11:55:00|9451.4|9446.4|9455.4|9450.4|9456.4|9451.4|9447.9|9442.9|112
1686744000000|2023-06-14 12:00:00|9454.4|9449.4|9454.4|9449.4|9457.4|9452.4|9451.4|9446.4|134
1686744300000|2023-06-14 12:05:00|9453.9|9448.9|9457.4|9452.4|9459.9|9454.9|9453.4|9448.4|127
1686744600000|2023-06-14 12:10:00|9456.9|9451.9|9460.4|9455.4|9461.9|9456.9|9455.4|9450.4|165
1686744900000|2023-06-14 12:15:00|9461.4|9456.4|9465.9|9460.9|9466.4|9461.4|9461.4|9456.4|120
1686745200000|2023-06-14 12:20:00|9466.4|9461.4|9469.4|9464.4|9471.4|9466.4|9466.4|9461.4|148
1686745500000|2023-06-14 12:25:00|9469.9|9464.9|9458.4|9453.4|9470.4|9465.4|9457.9|9452.9|177
1686745800000|2023-06-14 12:30:00|9454.4|9449.4|9464.4|9459.4|9468.4|9463.4|9454.4|9449.4|166
1686746100000|2023-06-14 12:35:00|9463.9|9458.9|9461.9|9456.9|9466.4|9461.4|9459.9|9454.9|117
1686746400000|2023-06-14 12:40:00|9461.4|9456.4|9456.4|9451.4|9461.4|9456.4|9452.4|9447.4|163
1686746700000|2023-06-14 12:45:00|9456.9|9451.9|9450.9|9445.9|9457.9|9452.9|9449.9|9444.9|118
1686747000000|2023-06-14 12:50:00|9450.4|9445.4|9444.9|9439.9|9450.9|9445.9|9441.9|9436.9|123
1686747300000|2023-06-14 12:55:00|9444.4|9439.4|9435.9|9430.9|9444.9|9439.9|9434.9|9429.9|124
1686747600000|2023-06-14 13:00:00|9435.4|9430.4|9433.9|9428.9|9436.4|9431.4|9430.4|9425.4|143
1686747900000|2023-06-14 13:05:00|9433.4|9428.4|9434.4|9429.4|9439.4|9434.4|9433.4|9428.4|133
1686748200000|2023-06-14 13:10:00|9434.9|9429.9|9434.4|9429.4|9435.4|9430.4|9431.4|9426.4|108
1686748500000|2023-06-14 13:15:00|9434.9|9429.9|9433.4|9428.4|9436.4|9431.4|9433.4|9428.4|160
1686748800000|2023-06-14 13:20:00|9431.4|9426.4|9433.4|9428.4|9434.4|9429.4|9427.4|9422.4|394
1686749100000|2023-06-14 13:25:00|9432.4|9427.4|9436.9|9431.9|9437.4|9432.4|9432.4|9427.4|201
1686749400000|2023-06-14 13:30:00|9437.4|9432.4|9443.4|9438.4|9445.4|9440.4|9432.9|9427.9|145
1686749700000|2023-06-14 13:35:00|9443.9|9438.9|9444.9|9439.9|9447.4|9442.4|9437.4|9432.4|87
1686750000000|2023-06-14 13:40:00|9445.4|9440.4|9443.4|9438.4|9446.4|9441.4|9438.4|9433.4|118
1686750300000|2023-06-14 13:45:00|9443.9|9438.9|9438.9|9433.9|9447.9|9442.9|9436.9|9431.9|116
1686750600000|2023-06-14 13:50:00|9438.4|9433.4|9444.9|9439.9|9449.4|9444.4|9438.4|9433.4|156
1686750900000|2023-06-14 13:55:00|9444.4|9439.4|9440.9|9435.9|9444.9|9439.9|9438.4|9433.4|101
1686751200000|2023-06-14 14:00:00|9441.4|9436.4|9438.4|9433.4|9441.4|9436.4|9436.4|9431.4|87
1686751500000|2023-06-14 14:05:00|9439.4|9434.4|9453.4|9448.4|9453.4|9448.4|9438.9|9433.9|165
1686751800000|2023-06-14 14:10:00|9454|9449|9448|9443|9454|9449|9447|9442|151
1686752100000|2023-06-14 14:15:00|9449|9444|9446|9441|9449.5|9444.5|9446|9441|114
1686752400000|2023-06-14 14:20:00|9446.5|9441.5|9437|9432|9446.5|9441.5|9435.5|9430.5|120
1686752700000|2023-06-14 14:25:00|9436.5|9431.5|9439|9434|9440.5|9435.5|9436|9431|166
1686753000000|2023-06-14 14:30:00|9438|9433|9446|9441|9446|9441|9437|9432|108
1686753300000|2023-06-14 14:35:00|9445.5|9440.5|9452|9447|9452|9447|9444|9439|141
1686753600000|2023-06-14 14:40:00|9452.5|9447.5|9443.5|9438.5|9455|9450|9443.5|9438.5|136
1686753900000|2023-06-14 14:45:00|9443|9438|9452.5|9447.5|9453.5|9448.5|9443|9438|124
1686754200000|2023-06-14 14:50:00|9452|9447|9450|9445|9454.5|9449.5|9449|9444|112
1686754500000|2023-06-14 14:55:00|9450.5|9445.5|9452|9447|9455|9450|9448|9443|85
1686754800000|2023-06-14 15:00:00|9452.5|9447.5|9447|9442|9453|9448|9447|9442|140
1686755100000|2023-06-14 15:05:00|9447.5|9442.5|9445|9440|9448|9443|9444|9439|157
1686755400000|2023-06-14 15:10:00|9445.5|9440.5|9445|9440|9451|9446|9444|9439|188
1686755700000|2023-06-14 15:15:00|9444.5|9439.5|9450|9445|9453|9448|9444|9439|172
1686756000000|2023-06-14 15:20:00|9449|9444|9455|9450|9457|9452|9448|9443|236
1686756300000|2023-06-14 15:25:00|9454|9449|9450|9445|9456|9451|9447|9442|264
1686756600000|2023-06-14 15:30:00|9450.5|9444.5|9433.5|9427.5|9451.5|9445.5|9430.5|9424.5|1013
1686756900000|2023-06-14 15:35:00|9434.5|9428.5|9432.5|9425.5|9438.5|9431.5|9431.5|9425.5|209
1686757200000|2023-06-14 15:40:00|9433.5|9426.5|9429.5|9423.5|9433.5|9427.5|9429.5|9423.5|29
1686757500000|2023-06-14 15:45:00|9430.5|9424.5|9429.5|9422.5|9432.5|9426.5|9428.5|9421.5|53
1686757800000|2023-06-14 15:50:00|9428.5|9423.5|9423.5|9416.5|9428.5|9423.5|9422.5|9416.5|45
1686758100000|2023-06-14 15:55:00|9422.5|9415.5|9427.5|9420.5|9427.5|9421.5|9421.5|9415.5|54
1686758400000|2023-06-14 16:00:00|9426.5|9419.5|9420.5|9414.5|9426.5|9420.5|9420.5|9414.5|36
1686758700000|2023-06-14 16:05:00|9421.5|9415.5|9423.5|9416.5|9423.5|9416.5|9419.5|9412.5|22
1686759000000|2023-06-14 16:10:00|9422.5|9417.5|9425.5|9418.5|9428.5|9421.5|9422.5|9417.5|7
1686759300000|2023-06-14 16:15:00|9426.5|9419.5|9428.5|9422.5|9429.5|9423.5|9426.5|9418.5|3
1686759600000|2023-06-14 16:20:00|9429.5|9421.5|9428.5|9421.5|9429.5|9422.5|9427.5|9421.5|4
1686759900000|2023-06-14 16:25:00|9427.5|9420.5|9424.5|9418.5|9427.5|9420.5|9424.5|9418.5|12
1686760200000|2023-06-14 16:30:00|9425.5|9419.5|9423.5|9417.5|9426.5|9420.5|9423.5|9417.5|17
1686760500000|2023-06-14 16:35:00|9424.5|9418.5|9423.5|9416.5|9424.5|9418.5|9421.5|9415.5|9
1686760800000|2023-06-14 16:40:00|9422.5|9417.5|9424.5|9417.5|9424.5|9417.5|9422.5|9416.5|0
1686761100000|2023-06-14 16:45:00|9423.5|9416.5|9421.5|9415.5|9424.5|9418.5|9421.5|9415.5|9
1686761400000|2023-06-14 16:50:00|9422.5|9416.5|9423.5|9417.5|9423.5|9417.5|9421.5|9415.5|4
1686761700000|2023-06-14 16:55:00|9422.5|9416.5|9423.5|9416.5|9425.5|9419.5|9422.5|9416.5|24
1686762000000|2023-06-14 17:00:00|9422.5|9415.5|9421.5|9414.5|9423.5|9416.5|9420.5|9414.5|3
1686762300000|2023-06-14 17:05:00|9420.5|9413.5|9420.5|9413.5|9421.5|9414.5|9420.5|9413.5|2
1686762600000|2023-06-14 17:10:00|9419.5|9412.5|9418.5|9411.5|9420.5|9413.5|9416.5|9410.5|8
1686762900000|2023-06-14 17:15:00|9417.5|9410.5|9415.5|9408.5|9417.5|9411.5|9415.5|9408.5|6
1686763200000|2023-06-14 17:20:00|9414.5|9407.5|9415.5|9408.5|9416.5|9409.5|9412.5|9406.5|4
1686763500000|2023-06-14 17:25:00|9414.5|9407.5|9416.5|9409.5|9416.5|9409.5|9414.5|9407.5|3
1686763800000|2023-06-14 17:30:00|9415.5|9408.5|9420.5|9413.5|9420.5|9414.5|9413.5|9406.5|7
1686764100000|2023-06-14 17:35:00|9419.5|9412.5|9417.5|9411.5|9419.5|9413.5|9417.5|9409.5|2
1686764400000|2023-06-14 17:40:00|9418.5|9410.5|9416.5|9409.5|9418.5|9412.5|9416.5|9409.5|6
1686764700000|2023-06-14 17:45:00|9415.5|9408.5|9419.5|9411.5|9419.5|9412.5|9413.5|9406.5|3
1686765000000|2023-06-14 17:50:00|9418.5|9412.5|9420.5|9412.5|9421.5|9413.5|9418.5|9411.5|8
1686765300000|2023-06-14 17:55:00|9422.5|9414.5|9421.1|9409.1|9431.5|9421.5|9413.5|9406.5|43
1686765600000|2023-06-14 18:00:00|9420.1|9408.1|9401.9|9389.9|9421.8|9409.8|9395.1|9383.1|0
1686765900000|2023-06-14 18:05:00|9402|9390|9397.4|9385.4|9404.1|9392.1|9386.9|9374.9|0
1686766200000|2023-06-14 18:10:00|9397.5|9385.5|9401.8|9389.8|9408.3|9396.3|9393|9381|0
1686766500000|2023-06-14 18:15:00|9401.7|9389.7|9393|9381|9401.8|9389.8|9388.6|9376.6|0
1686766800000|2023-06-14 18:20:00|9392.9|9380.9|9386.6|9374.6|9395.3|9383.3|9382.2|9370.2|0
1686767100000|2023-06-14 18:25:00|9386.5|9374.5|9391.2|9379.2|9391.2|9379.2|9380.1|9368.1|0
1686767400000|2023-06-14 18:30:00|9391.1|9379.1|9393.3|9381.3|9400|9388|9386.6|9374.6|0
1686767700000|2023-06-14 18:35:00|9393.2|9381.2|9402.1|9390.1|9410.9|9398.9|9393.2|9381.2|0
1686768000000|2023-06-14 18:40:00|9402|9390|9417.7|9405.7|9417.8|9405.8|9399.9|9387.9|0
1686768300000|2023-06-14 18:45:00|9418.8|9406.8|9418.1|9406.1|9418.8|9406.8|9404.7|9392.7|0
1686768600000|2023-06-14 18:50:00|9420.2|9408.2|9411.2|9399.2|9420.3|9408.3|9404.5|9392.5|0
1686768900000|2023-06-14 18:55:00|9411.1|9399.1|9408.9|9396.9|9415.6|9403.6|9406.7|9394.7|0
1686769200000|2023-06-14 19:00:00|9409|9397|9413.5|9401.5|9415.6|9403.6|9408.9|9396.9|0
1686769500000|2023-06-14 19:05:00|9413.4|9401.4|9422.6|9410.6|9424.7|9412.7|9411.3|9399.3|0
1686769800000|2023-06-14 19:10:00|9422.5|9410.5|9406.9|9394.9|9422.5|9410.5|9406.9|9394.9|0
1686770100000|2023-06-14 19:15:00|9407|9395|9404.8|9392.8|9407|9395|9396|9384|0
1686770400000|2023-06-14 19:20:00|9404.7|9392.7|9413.6|9401.6|9418|9406|9402.6|9390.6|0
1686770700000|2023-06-14 19:25:00|9413.7|9401.7|9413.4|9401.4|9420.3|9408.3|9411.2|9399.2|0
1686771000000|2023-06-14 19:30:00|9412.3|9400.3|9414.5|9402.5|9416.7|9404.7|9404.7|9392.7|0
1686771300000|2023-06-14 19:35:00|9416.6|9404.6|9416.7|9404.7|9419|9407|9414.5|9402.5|0
1686771600000|2023-06-14 19:40:00|9416.8|9404.8|9410.1|9398.1|9416.8|9404.8|9410|9398|0
1686771900000|2023-06-14 19:45:00|9410.2|9398.2|9403.6|9391.6|9410.3|9398.3|9403.5|9391.5|0
1686772200000|2023-06-14 19:50:00|9403.4|9391.4|9405.7|9393.7|9410|9398|9394.7|9382.7|0
1686772500000|2023-06-14 19:55:00|9407.8|9395.8|9417|9405|9419|9407|9406|9394|0
1686772800000|2023-06-14 20:00:00|9418.4|9406.4|9424.5|9412.5|9426|9414|9415|9403|0
1686773100000|2023-06-14 20:05:00|9423.8|9411.8|9423.8|9411.8|9425.5|9413.5|9421.7|9409.7|0
1686773400000|2023-06-14 20:10:00|9423.4|9411.4|9423.4|9411.4|9424.5|9412.5|9421.2|9409.2|0
1686773700000|2023-06-14 20:15:00|9423.8|9411.8|9420.6|9408.6|9424.5|9412.5|9420.2|9408.2|0
1686774000000|2023-06-14 20:20:00|9421.2|9409.2|9421.2|9409.2|9422.3|9410.3|9420.6|9408.6|0
1686774300000|2023-06-14 20:25:00|9421.3|9409.3|9423.8|9411.8|9423.8|9411.8|9421.2|9409.2|0
1686774600000|2023-06-14 20:30:00|9424|9412|9425.9|9413.9|9426.4|9414.4|9423.8|9411.8|0
1686774900000|2023-06-14 20:35:00|9426.1|9414.1|9428.1|9416.1|9428.5|9416.5|9426.1|9414.1|0
1686775200000|2023-06-14 20:40:00|9428.5|9416.5|9432.8|9420.8|9432.8|9420.8|9428.1|9416.1|0
1686775500000|2023-06-14 20:45:00|9432.4|9420.4|9431.7|9419.7|9433|9421|9430.6|9418.6|0
1686775800000|2023-06-14 20:50:00|9431.9|9419.9|9430.6|9418.6|9433.9|9421.9|9430.6|9418.6|0
1686776100000|2023-06-14 20:55:00|9430.9|9418.9|9429.6|9417.6|9431.3|9419.3|9425.5|9413.5|0
1686776400000|2023-06-14 21:00:00|9429.8|9417.8|9428.7|9416.7|9430|9418|9427.8|9415.8|0
1686776700000|2023-06-14 21:05:00|9428.5|9416.5|9428.5|9416.5|9429.1|9417.1|9427.8|9415.8|0
1686777000000|2023-06-14 21:10:00|9428.7|9416.7|9428|9416|9428.7|9416.7|9428|9416|0
1686777300000|2023-06-14 21:15:00|9427.8|9415.8|9430.2|9418.2|9430.2|9418.2|9427.8|9415.8|0
1686777900000|2023-06-14 21:25:00|9430.1|9418.1|9428.9|9416.9|9430.1|9418.1|9428.7|9416.7|0
1686778200000|2023-06-14 21:30:00|9428.7|9416.7|9428.4|9416.4|9428.9|9416.9|9426.9|9414.9|0
1686778500000|2023-06-14 21:35:00|9428.5|9416.5|9428.5|9416.5|9429.7|9417.7|9428.5|9416.5|0
1686778800000|2023-06-14 21:40:00|9428.4|9416.4|9428.9|9416.9|9428.9|9416.9|9428.2|9416.2|0
1686779100000|2023-06-14 21:45:00|9428.7|9416.7|9428.5|9416.5|9429.3|9417.3|9428.5|9416.5|0
1686779400000|2023-06-14 21:50:00|9428.4|9416.4|9427.6|9415.6|9428.7|9416.7|9427.2|9415.2|0
1686779700000|2023-06-14 21:55:00|9427.4|9415.4|9428|9416|9428.5|9416.5|9427.4|9415.4|0
1686780000000|2023-06-14 22:00:00|9427.9|9415.9|9429.5|9417.5|9430.6|9418.6|9422.6|9410.6|0
1686780300000|2023-06-14 22:05:00|9429.3|9417.3|9428|9416|9429.3|9417.3|9427.4|9415.4|0
1686780600000|2023-06-14 22:10:00|9428.5|9416.5|9428|9416|9429.5|9417.5|9428|9416|0
1686780900000|2023-06-14 22:15:00|9427.4|9415.4|9424.8|9412.8|9428|9416|9423.9|9411.9|0
1686781200000|2023-06-14 22:20:00|9425.4|9413.4|9424.4|9412.4|9425.4|9413.4|9423.7|9411.7|0
1686781500000|2023-06-14 22:25:00|9424.8|9412.8|9425|9413|9426.3|9414.3|9424.4|9412.4|0
1686781800000|2023-06-14 22:30:00|9424.8|9412.8|9425.4|9413.4|9425.9|9413.9|9423.7|9411.7|0
1686782100000|2023-06-14 22:35:00|9425.6|9413.6|9427.2|9415.2|9427.4|9415.4|9425.4|9413.4|0
1686782400000|2023-06-14 22:40:00|9427.4|9415.4|9428.5|9416.5|9429.1|9417.1|9426.9|9414.9|0
1686782700000|2023-06-14 22:45:00|9428.4|9416.4|9426.9|9414.9|9429.1|9417.1|9425.6|9413.6|0
1686783000000|2023-06-14 22:50:00|9427.2|9415.2|9428|9416|9428|9416|9426.3|9414.3|0
1686783300000|2023-06-14 22:55:00|9427.4|9415.4|9425.9|9413.9|9427.4|9415.4|9424.8|9412.8|0
1686783600000|2023-06-14 23:00:00|9425.8|9413.8|9424.4|9412.4|9426.9|9414.9|9424.4|9412.4|0
1686783900000|2023-06-14 23:05:00|9424.8|9412.8|9424.4|9412.4|9424.8|9412.8|9423.7|9411.7|0
1686784200000|2023-06-14 23:10:00|9424.3|9412.3|9423.7|9411.7|9424.8|9412.8|9422.6|9410.6|0
1686784500000|2023-06-14 23:15:00|9423.3|9411.3|9425.4|9413.4|9425.4|9413.4|9422.6|9410.6|0
1686784800000|2023-06-14 23:20:00|9424.8|9412.8|9422.8|9410.8|9425.4|9413.4|9422.8|9410.8|0
1686785100000|2023-06-14 23:25:00|9422.9|9410.9|9422.2|9410.2|9424.8|9412.8|9422.2|9410.2|0
1686785400000|2023-06-14 23:30:00|9421.6|9409.6|9422.6|9410.6|9423.3|9411.3|9421.6|9409.6|0
1686785700000|2023-06-14 23:35:00|9422.4|9410.4|9423.7|9411.7|9424.4|9412.4|9422.4|9410.4|0
1686786000000|2023-06-14 23:40:00|9423.3|9411.3|9421.6|9409.6|9423.7|9411.7|9421.1|9409.1|0
1686786300000|2023-06-14 23:45:00|9421.5|9409.5|9422.2|9410.2|9422.6|9410.6|9421.1|9409.1|0
1686786600000|2023-06-14 23:50:00|9421.6|9409.6|9421.6|9409.6|9423.7|9411.7|9421.6|9409.6|0
1686786900000|2023-06-14 23:55:00|9421.5|9409.5|9419.4|9407.4|9422.2|9410.2|9419|9407|0
1686787200000|2023-06-15 00:00:00|9420|9408|9420.5|9408.5|9422.4|9410.4|9418.3|9406.3|0
1686787500000|2023-06-15 00:05:00|9420.3|9408.3|9420|9408|9422.2|9410.2|9420|9408|0
1686787800000|2023-06-15 00:10:00|9420.1|9408.1|9413.1|9401.1|9421.1|9409.1|9413.1|9401.1|0
1686788100000|2023-06-15 00:15:00|9412.6|9400.6|9425.3|9413.3|9427.4|9415.4|9412.6|9400.6|0
1686788400000|2023-06-15 00:20:00|9424.2|9412.2|9420|9408|9424.2|9412.2|9419|9407|0
1686788700000|2023-06-15 00:25:00|9421|9409|9423.2|9411.2|9425.3|9413.3|9421|9409|0
1686789000000|2023-06-15 00:30:00|9422.1|9410.1|9427.4|9415.4|9427.4|9415.4|9421.1|9409.1|0
1686789300000|2023-06-15 00:35:00|9426.3|9414.3|9425.3|9413.3|9427.4|9415.4|9425.3|9413.3|0
1686789600000|2023-06-15 00:40:00|9426.4|9414.4|9423.2|9411.2|9427.4|9415.4|9423.2|9411.2|0
1686790200000|2023-06-15 00:50:00|9423.1|9411.1|9423.2|9411.2|9423.2|9411.2|9423.1|9411.1|0
1686790500000|2023-06-15 00:55:00|9423.1|9411.1|9425.3|9413.3|9425.3|9413.3|9423.1|9411.1|0
1686790800000|2023-06-15 01:00:00|9423.2|9411.2|9425.3|9413.3|9427.4|9415.4|9423.2|9411.2|0
1686791100000|2023-06-15 01:05:00|9425.2|9413.2|9423.1|9411.1|9425.3|9413.3|9421|9409|0
1686791400000|2023-06-15 01:10:00|9422|9410|9421|9409|9423.1|9411.1|9420.9|9408.9|0
1686791700000|2023-06-15 01:15:00|9420.9|9408.9|9416.6|9404.6|9421|9409|9414.5|9402.5|0
1686792000000|2023-06-15 01:20:00|9418.7|9406.7|9414.4|9402.4|9420.8|9408.8|9412.3|9400.3|0
1686792300000|2023-06-15 01:25:00|9414.5|9402.5|9410.2|9398.2|9414.5|9402.5|9410.2|9398.2|0
1686792600000|2023-06-15 01:30:00|9410.3|9398.3|9412.3|9400.3|9412.4|9400.4|9409.2|9397.2|0
1686792900000|2023-06-15 01:35:00|9412.4|9400.4|9412.4|9400.4|9412.4|9400.4|9410.2|9398.2|0
1686793200000|2023-06-15 01:40:00|9412.3|9400.3|9410.2|9398.2|9414.4|9402.4|9410.2|9398.2|0
1686793500000|2023-06-15 01:45:00|9410.1|9398.1|9408|9396|9410.1|9398.1|9408|9396|0
1686793800000|2023-06-15 01:50:00|9410.1|9398.1|9412.3|9400.3|9414.4|9402.4|9410.1|9398.1|0
1686794100000|2023-06-15 01:55:00|9412.2|9400.2|9412.3|9400.3|9412.3|9400.3|9412.2|9400.2|0
1686794400000|2023-06-15 02:00:00|9410.2|9398.2|9412.3|9400.3|9414.4|9402.4|9408|9396|0
1686794700000|2023-06-15 02:05:00|9412.2|9400.2|9412.2|9400.2|9414.4|9402.4|9412.2|9400.2|0
1686795000000|2023-06-15 02:10:00|9410.1|9398.1|9412.2|9400.2|9412.2|9400.2|9410|9398|0
1686795300000|2023-06-15 02:15:00|9413.2|9401.2|9414.3|9402.3|9414.4|9402.4|9413.2|9401.2|0
1686795600000|2023-06-15 02:20:00|9414.4|9402.4|9414.3|9402.3|9414.4|9402.4|9414.3|9402.3|0
1686795900000|2023-06-15 02:25:00|9414.4|9402.4|9412.3|9400.3|9414.4|9402.4|9412.2|9400.2|0
1686796200000|2023-06-15 02:30:00|9410.2|9398.2|9410.1|9398.1|9410.2|9398.2|9410.1|9398.1|0
1686796500000|2023-06-15 02:35:00|9410.2|9398.2|9414.4|9402.4|9414.4|9402.4|9410.2|9398.2|0
1686796800000|2023-06-15 02:40:00|9412.3|9400.3|9412.3|9400.3|9414.4|9402.4|9412.2|9400.2|0
1686797100000|2023-06-15 02:45:00|9414.4|9402.4|9414.4|9402.4|9414.4|9402.4|9412.2|9400.2|0
1686797400000|2023-06-15 02:50:00|9413.4|9401.4|9414.5|9402.5|9416.5|9404.5|9412.3|9400.3|0
1686798000000|2023-06-15 03:00:00|9414.4|9402.4|9414.5|9402.5|9414.5|9402.5|9414.4|9402.4|0
1686798300000|2023-06-15 03:05:00|9416.6|9404.6|9414.5|9402.5|9416.7|9404.7|9414.5|9402.5|0
1686798600000|2023-06-15 03:10:00|9415.6|9403.6|9416.6|9404.6|9416.7|9404.7|9415.6|9403.6|0
1686798900000|2023-06-15 03:15:00|9416.7|9404.7|9414.5|9402.5|9416.7|9404.7|9414.5|9402.5|0
1686799200000|2023-06-15 03:20:00|9416.6|9404.6|9416.7|9404.7|9416.7|9404.7|9416.6|9404.6|0
1686799500000|2023-06-15 03:25:00|9416.6|9404.6|9416.7|9404.7|9416.7|9404.7|9416.6|9404.6|0
1686799800000|2023-06-15 03:30:00|9416.6|9404.6|9416.7|9404.7|9416.7|9404.7|9416.6|9404.6|0
1686800100000|2023-06-15 03:35:00|9418.8|9406.8|9416.5|9404.5|9418.8|9406.8|9416.5|9404.5|0
1686800400000|2023-06-15 03:40:00|9418.6|9406.6|9418.6|9406.6|9418.6|9406.6|9416.5|9404.5|0
1686801000000|2023-06-15 03:50:00|9420.7|9408.7|9420.7|9408.7|9420.7|9408.7|9420.7|9408.7|0
1686801600000|2023-06-15 04:00:00|9420.8|9408.8|9420.7|9408.7|9422.8|9410.8|9420.7|9408.7|0
1686801900000|2023-06-15 04:05:00|9420.8|9408.8|9422.9|9410.9|9422.9|9410.9|9420.7|9408.7|0
1686802200000|2023-06-15 04:10:00|9422.8|9410.8|9422.8|9410.8|9424.9|9412.9|9420.7|9408.7|0
1686802500000|2023-06-15 04:15:00|9422.9|9410.9|9425|9413|9425|9413|9422.9|9410.9|0
1686803100000|2023-06-15 04:25:00|9424.9|9412.9|9422.8|9410.8|9424.9|9412.9|9420.7|9408.7|0
1686803400000|2023-06-15 04:30:00|9420.7|9408.7|9423.1|9411.1|9423.1|9411.1|9420.7|9408.7|0
1686804000000|2023-06-15 04:40:00|9423|9411|9420.9|9408.9|9423|9411|9420.9|9408.9|0
1686804300000|2023-06-15 04:45:00|9421|9409|9421|9409|9423.1|9411.1|9421|9409|0
1686804900000|2023-06-15 04:55:00|9420.9|9408.9|9421|9409|9421|9409|9420.9|9408.9|0
1686805200000|2023-06-15 05:00:00|9420.9|9408.9|9417.7|9405.7|9421|9409|9416.7|9404.7|0
1686805500000|2023-06-15 05:05:00|9416.7|9404.7|9418.8|9406.8|9418.8|9406.8|9416.7|9404.7|0
1686805800000|2023-06-15 05:10:00|9416.7|9404.7|9416.7|9404.7|9416.7|9404.7|9416.6|9404.6|0
1686806100000|2023-06-15 05:15:00|9418.8|9406.8|9418.8|9406.8|9418.9|9406.9|9418.8|9406.8|0
1686806400000|2023-06-15 05:20:00|9418.9|9406.9|9418.8|9406.8|9421|9409|9418.8|9406.8|0
1686806700000|2023-06-15 05:25:00|9418.9|9406.9|9423.1|9411.1|9423.2|9411.2|9418.8|9406.8|0
1686807000000|2023-06-15 05:30:00|9423.2|9411.2|9425.2|9413.2|9425.3|9413.3|9423.1|9411.1|0
1686807300000|2023-06-15 05:35:00|9425.3|9413.3|9421|9409|9425.3|9413.3|9421|9409|0
1686807600000|2023-06-15 05:40:00|9418.9|9406.9|9421|9409|9421|9409|9418.8|9406.8|0
1686807900000|2023-06-15 05:45:00|9419.9|9407.9|9418.8|9406.8|9421|9409|9418.8|9406.8|0
1686808200000|2023-06-15 05:50:00|9417.8|9405.8|9414.7|9402.7|9418.9|9406.9|9414.6|9402.6|0
1686808500000|2023-06-15 05:55:00|9414.6|9402.6|9414.7|9402.7|9414.7|9402.7|9414.6|9402.6|0
1686808800000|2023-06-15 06:00:00|9416.8|9404.8|9397.5|9392.5|9416.8|9404.8|9392|9387|40
1686809100000|2023-06-15 06:05:00|9397|9392|9397|9392|9402|9397|9393|9388|56
1686809400000|2023-06-15 06:10:00|9397.5|9392.5|9400.5|9395.5|9402|9397|9397|9392|17
1686809700000|2023-06-15 06:15:00|9402|9397|9395.5|9390.5|9402|9397|9394.5|9389.5|35
1686810000000|2023-06-15 06:20:00|9396|9391|9395.5|9390.5|9396.5|9391.5|9394.5|9389.5|3
1686810300000|2023-06-15 06:25:00|9395|9390|9391.5|9386.5|9395|9390|9388|9383|29
1686810600000|2023-06-15 06:30:00|9392|9387|9390.5|9385.5|9393|9388|9389.5|9384.5|5
1686810900000|2023-06-15 06:35:00|9390|9385|9392|9387|9392.5|9387.5|9388|9383|5
1686811200000|2023-06-15 06:40:00|9392.5|9387.5|9391|9386|9393.5|9388.5|9389.5|9384.5|16
1686811500000|2023-06-15 06:45:00|9390.5|9385.5|9395.5|9390.5|9396.5|9391.5|9389.5|9384.5|11
1686811800000|2023-06-15 06:50:00|9396|9391|9403|9398|9403|9398|9396|9391|7
1686812100000|2023-06-15 06:55:00|9402.5|9397.5|9404|9399|9408|9403|9400.5|9395.5|55
1686812400000|2023-06-15 07:00:00|9404.5|9399.5|9401.5|9396.5|9407.5|9402.5|9388.5|9383.5|542
1686812700000|2023-06-15 07:05:00|9403.5|9398.5|9414|9409|9416|9411|9402.5|9397.5|182
1686813000000|2023-06-15 07:10:00|9413.5|9408.5|9416|9411|9417|9412|9408|9403|157
1686813300000|2023-06-15 07:15:00|9416.5|9411.5|9413.5|9408.5|9418.5|9413.5|9406|9401|104
1686813600000|2023-06-15 07:20:00|9413|9408|9409|9404|9416.5|9411.5|9408|9403|77
1686813900000|2023-06-15 07:25:00|9410|9405|9407|9402|9410|9405|9404|9399|262
1686814200000|2023-06-15 07:30:00|9406.5|9401.5|9412|9407|9413|9408|9402|9397|212
1686814500000|2023-06-15 07:35:00|9411.5|9406.5|9404.5|9399.5|9414.5|9409.5|9402|9397|149
1686814800000|2023-06-15 07:40:00|9406.3|9401.3|9394.8|9389.8|9406.3|9401.3|9393.8|9388.8|103
1686815100000|2023-06-15 07:45:00|9395.8|9390.8|9408.8|9403.8|9409.8|9404.8|9394.3|9389.3|106
1686815400000|2023-06-15 07:50:00|9409.3|9404.3|9407.3|9402.3|9410.8|9405.8|9402.3|9397.3|49
1686815700000|2023-06-15 07:55:00|9406.8|9401.8|9413.3|9408.3|9413.3|9408.3|9405.8|9400.8|78
1686816000000|2023-06-15 08:00:00|9414.8|9409.8|9421.8|9416.8|9422.8|9417.8|9408.8|9403.8|121
1686816300000|2023-06-15 08:05:00|9421.3|9416.3|9410.8|9405.8|9422.8|9417.8|9402.8|9397.8|58
1686816600000|2023-06-15 08:10:00|9410.3|9405.3|9419.8|9414.8|9420.3|9415.3|9408.8|9403.8|122
1686816900000|2023-06-15 08:15:00|9420.8|9415.8|9423.3|9418.3|9426.3|9421.3|9420.8|9415.8|136
1686817200000|2023-06-15 08:20:00|9422.8|9417.8|9422.3|9417.3|9428.8|9423.8|9421.8|9416.8|119
1686817500000|2023-06-15 08:25:00|9421.8|9416.8|9421.8|9416.8|9425.3|9420.3|9419.8|9414.8|64
1686817800000|2023-06-15 08:30:00|9422.3|9417.3|9421.3|9416.3|9426.8|9421.8|9419.8|9414.8|104
1686818100000|2023-06-15 08:35:00|9420.8|9415.8|9424.8|9419.8|9430.8|9425.8|9419.8|9414.8|110
1686818400000|2023-06-15 08:40:00|9425.3|9420.3|9429.3|9424.3|9429.8|9424.8|9417.8|9412.8|193
1686818700000|2023-06-15 08:45:00|9428.8|9423.8|9430.8|9425.8|9433.8|9428.8|9427.3|9422.3|120
1686819000000|2023-06-15 08:50:00|9430.3|9425.3|9431.8|9426.8|9433.8|9428.8|9429.8|9424.8|152
1686819300000|2023-06-15 08:55:00|9430.8|9425.8|9431.8|9426.8|9433.8|9428.8|9426.8|9421.8|89
1686819600000|2023-06-15 09:00:00|9432.3|9427.3|9436.8|9431.8|9436.8|9431.8|9426.8|9421.8|41
1686819900000|2023-06-15 09:05:00|9436.3|9431.3|9434.8|9429.8|9440.8|9435.8|9429.8|9424.8|126
1686820200000|2023-06-15 09:10:00|9434.3|9429.3|9434.8|9429.8|9436.8|9431.8|9431.3|9426.3|33
1686820500000|2023-06-15 09:15:00|9434.3|9429.3|9430.8|9425.8|9438.8|9433.8|9430.8|9425.8|79
1686820800000|2023-06-15 09:20:00|9429.8|9424.8|9432.8|9427.8|9434.8|9429.8|9427.8|9422.8|39
1686821100000|2023-06-15 09:25:00|9432.3|9427.3|9430.8|9425.8|9437.3|9432.3|9430.3|9425.3|52
1686821400000|2023-06-15 09:30:00|9430.3|9425.3|9438.8|9433.8|9440.3|9435.3|9430.3|9425.3|55
1686821700000|2023-06-15 09:35:00|9438.3|9433.3|9437.8|9432.8|9438.8|9433.8|9434.3|9429.3|38
1686822000000|2023-06-15 09:40:00|9437.3|9432.3|9436.8|9431.8|9437.8|9432.8|9432.8|9427.8|36
1686822300000|2023-06-15 09:45:00|9436.3|9431.3|9431.3|9426.3|9438.8|9433.8|9431.3|9426.3|86
1686822600000|2023-06-15 09:50:00|9430.8|9425.8|9429.8|9424.8|9433.3|9428.3|9428.8|9423.8|57
1686822900000|2023-06-15 09:55:00|9429.3|9424.3|9436.3|9431.3|9437.8|9432.8|9429.3|9424.3|67
1686823200000|2023-06-15 10:00:00|9435.8|9430.8|9443.8|9438.8|9443.8|9438.8|9435.3|9430.3|54
1686823500000|2023-06-15 10:05:00|9443.3|9438.3|9440.3|9435.3|9444.8|9439.8|9439.3|9434.3|119
1686823800000|2023-06-15 10:10:00|9439.8|9434.8|9445.3|9440.3|9445.8|9440.8|9439.3|9434.3|104
1686824100000|2023-06-15 10:15:00|9444.8|9439.8|9440.3|9435.3|9446.8|9441.8|9439.3|9434.3|54
1686824400000|2023-06-15 10:20:00|9439.8|9434.8|9444.3|9439.3|9444.8|9439.8|9438.8|9433.8|60
1686824700000|2023-06-15 10:25:00|9443.8|9438.8|9444.8|9439.8|9446.3|9441.3|9442.8|9437.8|53
1686825000000|2023-06-15 10:30:00|9444.3|9439.3|9437.8|9432.8|9444.8|9439.8|9435.8|9430.8|45
1686825300000|2023-06-15 10:35:00|9438.3|9433.3|9437.8|9432.8|9441.8|9436.8|9436.8|9431.8|67
1686825600000|2023-06-15 10:40:00|9437.3|9432.3|9438.3|9433.3|9439.3|9434.3|9435.8|9430.8|63
1686825900000|2023-06-15 10:45:00|9438.8|9433.8|9435.3|9430.3|9439.8|9434.8|9434.8|9429.8|21
1686826200000|2023-06-15 10:50:00|9434.3|9429.3|9432.3|9427.3|9435.3|9430.3|9430.3|9425.3|70
1686826500000|2023-06-15 10:55:00|9431.8|9426.8|9431.3|9426.3|9434.8|9429.8|9430.8|9425.8|24
1686826800000|2023-06-15 11:00:00|9430.8|9425.8|9436.3|9431.3|9436.8|9431.8|9430.8|9425.8|57
1686827100000|2023-06-15 11:05:00|9436.8|9431.8|9436.8|9431.8|9438.8|9433.8|9435.8|9430.8|31
1686827400000|2023-06-15 11:10:00|9436.3|9431.3|9428.3|9423.3|9436.3|9431.3|9426.3|9421.3|57
1686827700000|2023-06-15 11:15:00|9428.8|9423.8|9435.3|9430.3|9436.8|9431.8|9428.8|9423.8|109
1686828000000|2023-06-15 11:20:00|9436.3|9431.3|9440.3|9435.3|9442.8|9437.8|9435.8|9430.8|76
1686828300000|2023-06-15 11:25:00|9439.8|9434.8|9439.8|9434.8|9442.8|9437.8|9438.3|9433.3|17
1686828600000|2023-06-15 11:30:00|9439.3|9434.3|9444.8|9439.8|9446.3|9441.3|9438.8|9433.8|36
1686828900000|2023-06-15 11:35:00|9445.3|9440.3|9435.8|9430.8|9445.3|9440.3|9435.8|9430.8|49
1686829200000|2023-06-15 11:40:00|9435.3|9430.3|9436.3|9431.3|9436.3|9431.3|9433.3|9428.3|151
1686829500000|2023-06-15 11:45:00|9436.8|9431.8|9436.8|9431.8|9438.3|9433.3|9435.8|9430.8|124
1686829800000|2023-06-15 11:50:00|9437.3|9432.3|9440.3|9435.3|9441.8|9436.8|9434.8|9429.8|197
1686830100000|2023-06-15 11:55:00|9440.8|9435.8|9441.3|9436.3|9444.3|9439.3|9440.3|9435.3|141
1686830400000|2023-06-15 12:00:00|9440.8|9435.8|9446.3|9441.3|9446.3|9441.3|9440.3|9435.3|30
1686830700000|2023-06-15 12:05:00|9445.8|9440.8|9452.8|9447.8|9452.8|9447.8|9445.8|9440.8|36
1686831000000|2023-06-15 12:10:00|9453.3|9448.3|9457.3|9452.3|9459.3|9454.3|9452.3|9447.3|105
1686831300000|2023-06-15 12:15:00|9456.8|9451.8|9443.3|9438.3|9458.3|9453.3|9442.3|9437.3|78
1686831600000|2023-06-15 12:20:00|9442.8|9437.8|9432.8|9427.8|9448.8|9443.8|9432.3|9427.3|136
1686831900000|2023-06-15 12:25:00|9432.3|9427.3|9433.8|9428.8|9433.8|9428.8|9427.8|9422.8|25
1686832200000|2023-06-15 12:30:00|9431.3|9426.3|9424.8|9419.8|9437.3|9432.3|9422.3|9417.3|55
1686832500000|2023-06-15 12:35:00|9424.3|9419.3|9414.8|9409.8|9424.3|9419.3|9414.3|9409.3|86
1686832800000|2023-06-15 12:40:00|9415.3|9410.3|9417.3|9412.3|9417.8|9412.8|9410.8|9405.8|14
1686833100000|2023-06-15 12:45:00|9416.8|9411.8|9433.3|9428.3|9433.8|9428.8|9416.3|9411.3|68
1686833400000|2023-06-15 12:50:00|9433.8|9428.8|9440.3|9435.3|9441.3|9436.3|9433.3|9428.3|57
1686833700000|2023-06-15 12:55:00|9440.8|9435.8|9431.8|9426.8|9441.3|9436.3|9430.3|9425.3|85
1686834000000|2023-06-15 13:00:00|9431.3|9426.3|9438.3|9433.3|9438.3|9433.3|9428.3|9423.3|37
1686834300000|2023-06-15 13:05:00|9437.8|9432.8|9439.3|9434.3|9439.8|9434.8|9431.8|9426.8|51
1686834600000|2023-06-15 13:10:00|9438.8|9433.8|9430.8|9425.8|9438.8|9433.8|9430.8|9425.8|31
1686834900000|2023-06-15 13:15:00|9429.8|9424.8|9441.3|9436.3|9442.3|9437.3|9429.8|9424.8|57
1686835200000|2023-06-15 13:20:00|9441.8|9436.8|9435.8|9430.8|9442.3|9437.3|9434.8|9429.8|147
1686835500000|2023-06-15 13:25:00|9435.3|9430.3|9436.8|9431.8|9437.3|9432.3|9434.8|9429.8|66
1686835800000|2023-06-15 13:30:00|9437.3|9432.3|9430.8|9425.8|9438.3|9433.3|9430.8|9425.8|34
1686836100000|2023-06-15 13:35:00|9429.8|9424.8|9437.3|9432.3|9438.3|9433.3|9425.8|9420.8|66
1686836400000|2023-06-15 13:40:00|9437.8|9432.8|9433.3|9428.3|9440.3|9435.3|9431.8|9426.8|79
1686836700000|2023-06-15 13:45:00|9433.8|9428.8|9428.3|9423.3|9434.3|9429.3|9428.3|9423.3|62
1686837000000|2023-06-15 13:50:00|9428.8|9423.8|9423.3|9418.3|9429.8|9424.8|9422.8|9417.8|41
1686837300000|2023-06-15 13:55:00|9423.8|9418.8|9425.8|9420.8|9426.8|9421.8|9423.3|9418.3|60
1686837600000|2023-06-15 14:00:00|9426.3|9421.3|9421.3|9416.3|9429.8|9424.8|9420.3|9415.3|90
1686837900000|2023-06-15 14:05:00|9420.8|9415.8|9422.3|9417.3|9426.8|9421.8|9417.8|9412.8|41
1686838200000|2023-06-15 14:10:00|9421.3|9416.3|9419.8|9414.8|9423.8|9418.8|9417.3|9412.3|48
1686838500000|2023-06-15 14:15:00|9420.3|9415.3|9421.3|9416.3|9425.3|9420.3|9416.3|9411.3|63
1686838800000|2023-06-15 14:20:00|9421.8|9416.8|9424.3|9419.3|9424.3|9419.3|9421.8|9416.8|39
1686839100000|2023-06-15 14:25:00|9425.8|9420.8|9429.3|9424.3|9430.3|9425.3|9425.3|9420.3|59
1686839400000|2023-06-15 14:30:00|9429.8|9424.8|9431.8|9426.8|9432.3|9427.3|9428.3|9423.3|71
1686839700000|2023-06-15 14:35:00|9431.3|9426.3|9428.3|9423.3|9431.8|9426.8|9426.3|9421.3|86
1686840000000|2023-06-15 14:40:00|9427.8|9422.8|9435.8|9430.8|9437.3|9432.3|9426.8|9421.8|74
1686840300000|2023-06-15 14:45:00|9436.3|9431.3|9440.3|9435.3|9441.8|9436.8|9435.8|9430.8|92
1686840600000|2023-06-15 14:50:00|9439.8|9434.8|9431.3|9426.3|9439.8|9434.8|9430.3|9425.3|64
1686840900000|2023-06-15 14:55:00|9430.8|9425.8|9434.8|9429.8|9434.8|9429.8|9428.3|9423.3|86
1686841200000|2023-06-15 15:00:00|9434.3|9429.3|9437.3|9432.3|9437.8|9432.8|9431.8|9426.8|117
1686841500000|2023-06-15 15:05:00|9436.8|9431.8|9435.3|9430.3|9437.8|9432.8|9432.8|9427.8|135
1686841800000|2023-06-15 15:10:00|9435.8|9430.8|9433.3|9428.3|9435.8|9430.8|9431.8|9426.8|49
1686842100000|2023-06-15 15:15:00|9433.8|9428.8|9436.3|9431.3|9438.3|9433.3|9432.8|9427.8|167
1686842400000|2023-06-15 15:20:00|9436.8|9431.8|9441.3|9436.3|9441.8|9436.8|9436.3|9431.3|184
1686842700000|2023-06-15 15:25:00|9440.8|9435.8|9445.8|9440.8|9446.3|9441.3|9438.3|9433.3|396
1686843000000|2023-06-15 15:30:00|9447.3|9439.3|9433.3|9424.3|9450.3|9443.3|9432.3|9424.3|371
1686843300000|2023-06-15 15:35:00|9434.3|9425.3|9438.3|9431.3|9440.3|9433.3|9432.3|9425.3|93
1686843600000|2023-06-15 15:40:00|9439.3|9432.3|9435.3|9428.3|9439.3|9432.3|9434.3|9428.3|28
1686843900000|2023-06-15 15:45:00|9434.3|9427.3|9425.3|9417.3|9434.3|9427.3|9424.3|9417.3|74
1686844200000|2023-06-15 15:50:00|9426.3|9418.3|9429.3|9422.3|9429.3|9423.3|9426.3|9417.3|106
1686844500000|2023-06-15 15:55:00|9428.3|9421.3|9428.3|9421.3|9428.3|9422.3|9426.3|9419.3|28
1686844800000|2023-06-15 16:00:00||9422.3||9421.3||9422.3||9421.3|78
1686845100000|2023-06-15 16:05:00|9427.3|9420.3|9428.3|9420.3|9428.3|9420.3|9426.3|9419.3|33
1686845400000|2023-06-15 16:10:00|9427.3|9421.3|9427.3|9421.3|9427.3|9421.3|9427.3|9419.3|6
1686845700000|2023-06-15 16:15:00|9426.3|9420.3|9427.3|9421.3|9428.3|9422.3|9426.3|9420.3|29
1686846000000|2023-06-15 16:20:00|9428.3|9420.3|9427.3|9421.3|9428.3|9421.3|9426.3|9419.3|29
1686846300000|2023-06-15 16:25:00|9429.3|9423.3|9430.3|9423.3|9431.3|9425.3|9429.3|9423.3|38
1686846600000|2023-06-15 16:30:00|9429.3|9421.3|9427.3|9421.3|9430.3|9422.3|9426.3|9420.3|22
1686846900000|2023-06-15 16:35:00|9428.3|9422.3|9429.3|9422.3|9429.3|9422.3|9427.3|9420.3|31
1686847200000|2023-06-15 16:40:00|9428.3|9423.3|9429.3|9423.3|9430.3|9423.3|9428.3|9423.3|6
1686847500000|2023-06-15 16:45:00|9428.3|9422.3|9428.3|9422.3|9429.3|9422.3|9426.3|9420.3|17
1686847800000|2023-06-15 16:50:00|9429.3|9421.3|9427.3|9421.3|9429.3|9422.3|9427.3|9420.3|9
1686848100000|2023-06-15 16:55:00|9428.3|9422.3|9428.3|9420.3|9428.3|9422.3|9428.3|9420.3|10
1686848400000|2023-06-15 17:00:00||9421.3||9421.3||9421.3||9421.3|1
1686848700000|2023-06-15 17:05:00|9427.3|9418.3|9423.3|9417.3|9427.3|9418.3|9423.3|9415.3|28
1686849000000|2023-06-15 17:10:00|9424.3|9415.3|9425.3|9418.3|9426.3|9419.3|9424.3|9415.3|50
1686849300000|2023-06-15 17:15:00|9424.3|9420.3|9422.3|9415.3|9428.3|9420.3|9421.3|9415.3|13
1686849600000|2023-06-15 17:20:00|9423.3|9416.3|9429.3|9420.3|9429.3|9420.3|9423.3|9416.3|7
1686849900000|2023-06-15 17:25:00|9428.3|9421.3|9433.3|9425.3|9433.3|9425.3|9428.3|9421.3|7
1686850200000|2023-06-15 17:30:00||9426.3||9427.3||9427.3||9426.3|0
1686850500000|2023-06-15 17:35:00|9432.3|9425.3|9431.3|9424.3|9432.3|9425.3|9430.3|9423.3|16
1686850800000|2023-06-15 17:40:00|9432.3|9425.3|9435.3|9426.3|9435.3|9428.3|9432.3|9425.3|17
1686851100000|2023-06-15 17:45:00|9436.3|9427.3|9436.3|9430.3|9436.3|9430.3|9436.3|9427.3|2
1686851400000|2023-06-15 17:50:00|9435.3|9428.3|9431.3|9424.3|9435.3|9428.3|9430.3|9422.3|54
1686851700000|2023-06-15 17:55:00|9430.3|9425.3|9440.8|9428.8|9440.8|9430.3|9430.3|9425.3|30
1686852000000|2023-06-15 18:00:00|9441.8|9429.8|9439.8|9427.8|9442|9430|9439.7|9427.7|0
1686852300000|2023-06-15 18:05:00|9439.7|9427.7|9433|9421|9439.8|9427.8|9431.1|9419.1|0
1686852600000|2023-06-15 18:10:00|9432.9|9420.9|9435|9423|9437.3|9425.3|9432.9|9420.9|0
1686852900000|2023-06-15 18:15:00|9435.1|9423.1|9435|9423|9435.1|9423.1|9432.9|9420.9|0
1686853200000|2023-06-15 18:20:00|9432.9|9420.9|9437.3|9425.3|9437.3|9425.3|9432.9|9420.9|0
1686853500000|2023-06-15 18:25:00|9439.4|9427.4|9439.5|9427.5|9441.6|9429.6|9437.3|9425.3|0
1686853800000|2023-06-15 18:30:00|9441.6|9429.6|9443.8|9431.8|9443.9|9431.9|9440.5|9428.5|0
1686854100000|2023-06-15 18:35:00|9443.9|9431.9|9444|9432|9448.2|9436.2|9441.9|9429.9|0
1686854400000|2023-06-15 18:40:00|9444.1|9432.1|9446.4|9434.4|9446.4|9434.4|9444|9432|0
1686854700000|2023-06-15 18:45:00|9446.3|9434.3|9448.4|9436.4|9448.5|9436.5|9444.1|9432.1|0
1686855000000|2023-06-15 18:50:00|9447.4|9435.4|9452.9|9440.9|9453.9|9441.9|9446.3|9434.3|0
1686855300000|2023-06-15 18:55:00|9455|9443|9457.2|9445.2|9459.5|9447.5|9452.8|9440.8|0
1686855600000|2023-06-15 19:00:00|9457.3|9445.3|9452.8|9440.8|9459.5|9447.5|9450.6|9438.6|0
1686855900000|2023-06-15 19:05:00|9454.9|9442.9|9451.8|9439.8|9454.9|9442.9|9448.3|9436.3|0
1686856200000|2023-06-15 19:10:00|9450.7|9438.7|9453|9441|9453|9441|9448.6|9436.6|0
1686856500000|2023-06-15 19:15:00|9453.1|9441.1|9452.8|9440.8|9455.3|9443.3|9450.6|9438.6|0
1686856800000|2023-06-15 19:20:00|9452.9|9440.9|9450.7|9438.7|9452.9|9440.9|9450.6|9438.6|0
1686857100000|2023-06-15 19:25:00|9450.6|9438.6|9450.8|9438.8|9450.8|9438.8|9448.4|9436.4|0
1686857400000|2023-06-15 19:30:00|9450.9|9438.9|9450.8|9438.8|9453|9441|9450.7|9438.7|0
1686857700000|2023-06-15 19:35:00|9450.9|9438.9|9446.5|9434.5|9451.9|9439.9|9446.4|9434.4|0
1686858000000|2023-06-15 19:40:00|9448.6|9436.6|9448.6|9436.6|9450.8|9438.8|9446.5|9434.5|0
1686858300000|2023-06-15 19:45:00|9448.5|9436.5|9450.9|9438.9|9450.9|9438.9|9448.5|9436.5|0
1686858600000|2023-06-15 19:50:00|9451|9439|9446.5|9434.5|9453.2|9441.2|9446.5|9434.5|0
1686858900000|2023-06-15 19:55:00|9446.4|9434.4|9452.6|9440.6|9452.6|9440.6|9439.9|9427.9|0
1686859200000|2023-06-15 20:00:00|9453|9441|9444|9432|9453|9441|9444|9432|0
1686859500000|2023-06-15 20:05:00|9443.6|9431.6|9442.3|9430.3|9445.1|9433.1|9439.9|9427.9|0
1686859800000|2023-06-15 20:10:00|9442.5|9430.5|9439.9|9427.9|9443.6|9431.6|9437.8|9425.8|0
1686860100000|2023-06-15 20:15:00|9440|9428|9444.7|9432.7|9444.7|9432.7|9438.2|9426.2|0
1686860400000|2023-06-15 20:20:00|9444.6|9432.6|9443.6|9431.6|9445.7|9433.7|9443.6|9431.6|0
1686860700000|2023-06-15 20:25:00|9443.4|9431.4|9445.1|9433.1|9445.1|9433.1|9443.2|9431.2|0
1686861000000|2023-06-15 20:30:00|9444.7|9432.7|9442.1|9430.1|9444.7|9432.7|9441.4|9429.4|0
1686861300000|2023-06-15 20:35:00|9441.4|9429.4|9442.1|9430.1|9442.5|9430.5|9441|9429|0
1686861600000|2023-06-15 20:40:00|9441.4|9429.4|9442.1|9430.1|9443.2|9431.2|9441.4|9429.4|0
1686861900000|2023-06-15 20:45:00|9441.4|9429.4|9441.4|9429.4|9442.5|9430.5|9440.4|9428.4|0
1686862200000|2023-06-15 20:50:00|9441.5|9429.5|9443.2|9431.2|9444|9432|9441.5|9429.5|0
1686862500000|2023-06-15 20:55:00|9443.1|9431.1|9441.9|9429.9|9443.8|9431.8|9440.6|9428.6|0
1686862800000|2023-06-15 21:00:00|9442.7|9430.7|9444.2|9432.2|9444.7|9432.7|9441.9|9429.9|0
1686863100000|2023-06-15 21:05:00|9443.8|9431.8|9443.8|9431.8|9444.2|9432.2|9443.4|9431.4|0
1686863400000|2023-06-15 21:10:00|9443.6|9431.6|9444.2|9432.2|9444.2|9432.2|9443.4|9431.4|0
1686863700000|2023-06-15 21:15:00|9444.7|9432.7|9444.2|9432.2|9444.7|9432.7|9444.2|9432.2|0
1686864300000|2023-06-15 21:25:00|9444|9432|9446.2|9434.2|9446.2|9434.2|9444|9432|0
1686864600000|2023-06-15 21:30:00|9446.1|9434.1|9445.7|9433.7|9446.4|9434.4|9445.1|9433.1|0
1686864900000|2023-06-15 21:35:00|9446.6|9434.6|9446.4|9434.4|9448.5|9436.5|9446.4|9434.4|0
1686865200000|2023-06-15 21:40:00|9447|9435|9446.4|9434.4|9447.4|9435.4|9446.4|9434.4|0
1686865500000|2023-06-15 21:45:00|9446.1|9434.1|9446.4|9434.4|9446.6|9434.6|9446.1|9434.1|0
1686865800000|2023-06-15 21:50:00|9446.3|9434.3|9445.7|9433.7|9446.4|9434.4|9445.5|9433.5|0
1686866100000|2023-06-15 21:55:00|9446.4|9434.4|9446.1|9434.1|9447|9435|9445.5|9433.5|0
1686866400000|2023-06-15 22:00:00|9443.8|9431.8|9439.9|9427.9|9445.5|9433.5|9439.3|9427.3|0
1686866700000|2023-06-15 22:05:00|9440.1|9428.1|9440.6|9428.6|9441.4|9429.4|9439.9|9427.9|0
1686867000000|2023-06-15 22:10:00|9440.4|9428.4|9441.2|9429.2|9444|9432|9440.4|9428.4|0
1686867300000|2023-06-15 22:15:00|9441|9429|9441.4|9429.4|9446.1|9434.1|9440.6|9428.6|0
1686867600000|2023-06-15 22:20:00|9441.2|9429.2|9439.9|9427.9|9442.5|9430.5|9439.9|9427.9|0
1686867900000|2023-06-15 22:25:00|9440.4|9428.4|9442.3|9430.3|9442.5|9430.5|9439.9|9427.9|0
1686868200000|2023-06-15 22:30:00|9442.5|9430.5|9439.3|9427.3|9443.1|9431.1|9438.8|9426.8|0
1686868500000|2023-06-15 22:35:00|9438.8|9426.8|9438.2|9426.2|9439.3|9427.3|9437.8|9425.8|0
1686868800000|2023-06-15 22:40:00|9438.6|9426.6|9438.2|9426.2|9439.3|9427.3|9437.1|9425.1|0
1686869100000|2023-06-15 22:45:00|9438|9426|9436.7|9424.7|9439.3|9427.3|9436.3|9424.3|0
1686869400000|2023-06-15 22:50:00|9436.5|9424.5|9436.7|9424.7|9437.1|9425.1|9436.3|9424.3|0
1686869700000|2023-06-15 22:55:00|9436.3|9424.3|9437.1|9425.1|9437.1|9425.1|9436.3|9424.3|0
1686870000000|2023-06-15 23:00:00|9437.2|9425.2|9439.9|9427.9|9439.9|9427.9|9437.1|9425.1|0
1686870300000|2023-06-15 23:05:00|9439.3|9427.3|9439.7|9427.7|9440.4|9428.4|9439.3|9427.3|0
1686870600000|2023-06-15 23:10:00|9439.3|9427.3|9440.1|9428.1|9440.4|9428.4|9439.3|9427.3|0
1686870900000|2023-06-15 23:15:00|9440.4|9428.4|9439.9|9427.9|9440.4|9428.4|9439.3|9427.3|0
1686871200000|2023-06-15 23:20:00|9439.7|9427.7|9440.4|9428.4|9440.4|9428.4|9439.3|9427.3|0
1686871500000|2023-06-15 23:25:00|9440.3|9428.3|9439.1|9427.1|9440.4|9428.4|9438.8|9426.8|0
1686871800000|2023-06-15 23:30:00|9438.8|9426.8|9438.2|9426.2|9439.3|9427.3|9437.8|9425.8|0
1686872100000|2023-06-15 23:35:00|9438|9426|9437.8|9425.8|9438.6|9426.6|9435.6|9423.6|0
1686872400000|2023-06-15 23:40:00|9438|9426|9439.9|9427.9|9440.4|9428.4|9438|9426|0
1686872700000|2023-06-15 23:45:00|9439.3|9427.3|9437.8|9425.8|9439.3|9427.3|9437.1|9425.1|0
1686873000000|2023-06-15 23:50:00|9438.2|9426.2|9438.2|9426.2|9438.8|9426.8|9437.8|9425.8|0
1686873300000|2023-06-15 23:55:00|9438|9426|9437.8|9425.8|9439.3|9427.3|9437.1|9425.1|0
1686873600000|2023-06-16 00:00:00|9437.1|9425.1|9441.1|9429.1|9441.1|9429.1|9436.7|9424.7|0
1686873900000|2023-06-16 00:05:00|9441.3|9429.3|9438.7|9426.7|9442.4|9430.4|9438.3|9426.3|0
1686874200000|2023-06-16 00:10:00|9439.4|9427.4|9438.7|9426.7|9442.5|9430.5|9437.6|9425.6|0
1686874500000|2023-06-16 00:15:00|9439.4|9427.4|9433.3|9421.3|9439.8|9427.8|9433.3|9421.3|0
1686874800000|2023-06-16 00:20:00|9433.6|9421.6|9432.3|9420.3|9434.4|9422.4|9431.7|9419.7|0
1686875100000|2023-06-16 00:25:00|9431.7|9419.7|9434.3|9422.3|9434.3|9422.3|9431.7|9419.7|0
1686875400000|2023-06-16 00:30:00|9432.2|9420.2|9432.2|9420.2|9432.2|9420.2|9432.1|9420.1|0
1686875700000|2023-06-16 00:35:00|9434.3|9422.3|9434.3|9422.3|9434.3|9422.3|9434.3|9422.3|0
1686876000000|2023-06-16 00:40:00|9432.2|9420.2|9432.2|9420.2|9434.3|9422.3|9432.2|9420.2|0
1686876300000|2023-06-16 00:45:00|9434.2|9422.2|9434.2|9422.2|9434.2|9422.2|9432.1|9420.1|0
1686876600000|2023-06-16 00:50:00|9432.1|9420.1|9432.1|9420.1|9432.1|9420.1|9430|9418|0
1686876900000|2023-06-16 00:55:00|9434.2|9422.2|9434.2|9422.2|9434.2|9422.2|9434.2|9422.2|0
1686877200000|2023-06-16 01:00:00|9434.3|9422.3|9438.5|9426.5|9438.5|9426.5|9434.2|9422.2|0
1686877500000|2023-06-16 01:05:00|9438.4|9426.4|9434.2|9422.2|9438.4|9426.4|9434.2|9422.2|0
1686877800000|2023-06-16 01:10:00|9432.2|9420.2|9432.2|9420.2|9434.3|9422.3|9432.2|9420.2|0
1686878100000|2023-06-16 01:15:00|9434.3|9422.3|9430.1|9418.1|9434.3|9422.3|9430.1|9418.1|0
1686878400000|2023-06-16 01:20:00|9432.2|9420.2|9430.1|9418.1|9432.2|9420.2|9430|9418|0
1686878700000|2023-06-16 01:25:00|9431.1|9419.1|9430|9418|9431.1|9419.1|9430|9418|0
1686879000000|2023-06-16 01:30:00|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|0
1686879300000|2023-06-16 01:35:00|9428|9416|9428|9416|9429|9417|9427.9|9415.9|0
1686879600000|2023-06-16 01:40:00|9427.9|9415.9|9430|9418|9430.1|9418.1|9425.8|9413.8|0
1686879900000|2023-06-16 01:45:00|9430.1|9418.1|9430.1|9418.1|9432.1|9420.1|9430.1|9418.1|0
1686880500000|2023-06-16 01:55:00|9430|9418|9427.9|9415.9|9430.1|9418.1|9427.9|9415.9|0
1686880800000|2023-06-16 02:00:00|9429|9417|9425.8|9413.8|9430|9418|9425.8|9413.8|0
1686881100000|2023-06-16 02:05:00|9426.9|9414.9|9425.8|9413.8|9426.9|9414.9|9425.8|9413.8|0
1686881700000|2023-06-16 02:15:00|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|9425.8|9413.8|0
1686882000000|2023-06-16 02:20:00|9425.8|9413.8|9430|9418|9430|9418|9425.8|9413.8|0
1686882300000|2023-06-16 02:25:00|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|0
1686882600000|2023-06-16 02:30:00|9430|9418|9430|9418|9430|9418|9427.9|9415.9|0
1686882900000|2023-06-16 02:35:00|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|0
1686883500000|2023-06-16 02:45:00|9430|9418|9429|9417|9432.1|9420.1|9427.9|9415.9|0
1686883800000|2023-06-16 02:50:00|9430|9418|9430.1|9418.1|9432.2|9420.2|9429|9417|0
1686884100000|2023-06-16 02:55:00|9432.1|9420.1|9427.9|9415.9|9432.2|9420.2|9427.9|9415.9|0
1686884400000|2023-06-16 03:00:00|9428|9416|9430.1|9418.1|9432.2|9420.2|9428|9416|0
1686884700000|2023-06-16 03:05:00|9431.1|9419.1|9430|9418|9432.2|9420.2|9430|9418|0
1686885000000|2023-06-16 03:10:00|9429|9417|9427.9|9415.9|9430|9418|9427.9|9415.9|0
1686885600000|2023-06-16 03:20:00|9428.9|9416.9|9430|9418|9430|9418|9427.9|9415.9|0
1686885900000|2023-06-16 03:25:00|9430.1|9418.1|9432.1|9420.1|9432.1|9420.1|9430.1|9418.1|0
1686886200000|2023-06-16 03:30:00|9434.2|9422.2|9434.3|9422.3|9434.3|9422.3|9432.2|9420.2|0
1686886500000|2023-06-16 03:35:00|9432.2|9420.2|9434.2|9422.2|9434.3|9422.3|9430.1|9418.1|0
1686886800000|2023-06-16 03:40:00|9434.3|9422.3|9434.3|9422.3|9436.4|9424.4|9434.3|9422.3|0
1686887100000|2023-06-16 03:45:00|9435.3|9423.3|9436.3|9424.3|9436.4|9424.4|9434.3|9422.3|0
1686887400000|2023-06-16 03:50:00|9436.4|9424.4|9438.4|9426.4|9438.4|9426.4|9436.4|9424.4|0
1686887700000|2023-06-16 03:55:00|9438.5|9426.5|9440.6|9428.6|9440.6|9428.6|9438.4|9426.4|0
1686888000000|2023-06-16 04:00:00|9440.5|9428.5|9440.5|9428.5|9440.6|9428.6|9440.5|9428.5|0
1686888300000|2023-06-16 04:05:00|9438.5|9426.5|9440.6|9428.6|9440.6|9428.6|9438.5|9426.5|0
1686888600000|2023-06-16 04:10:00|9442.7|9430.7|9442.7|9430.7|9444.8|9432.8|9442.7|9430.7|0
1686888900000|2023-06-16 04:15:00|9443.7|9431.7|9449|9437|9449|9437|9443.7|9431.7|0
1686889200000|2023-06-16 04:20:00|9448.9|9436.9|9448.9|9436.9|9448.9|9436.9|9448.9|9436.9|0
1686889500000|2023-06-16 04:25:00|9449|9437|9449|9437|9449|9437|9448.9|9436.9|0
1686889800000|2023-06-16 04:30:00|9446.9|9434.9|9445|9433|9447.1|9435.1|9445|9433|0
1686890100000|2023-06-16 04:35:00|9446.1|9434.1|9446|9434|9446.1|9434.1|9445|9433|0
1686890400000|2023-06-16 04:40:00|9445|9433|9445|9433|9447.1|9435.1|9445|9433|0
1686890700000|2023-06-16 04:45:00|9446.1|9434.1|9445|9433|9446.1|9434.1|9445|9433|0
1686891000000|2023-06-16 04:50:00|9444.9|9432.9|9442.9|9430.9|9445|9433|9442.9|9430.9|0
1686891300000|2023-06-16 04:55:00|9440.8|9428.8|9440.8|9428.8|9440.8|9428.8|9440.8|9428.8|0
1686891600000|2023-06-16 05:00:00|9442.9|9430.9|9438.7|9426.7|9442.9|9430.9|9438.7|9426.7|0
1686891900000|2023-06-16 05:05:00|9439.7|9427.7|9440.8|9428.8|9442.9|9430.9|9438.7|9426.7|0
1686892200000|2023-06-16 05:10:00|9440.7|9428.7|9442.9|9430.9|9444.9|9432.9|9440.7|9428.7|0
1686892500000|2023-06-16 05:15:00|9443.9|9431.9|9442.9|9430.9|9445|9433|9442.9|9430.9|0
1686892800000|2023-06-16 05:20:00|9445|9433|9445|9433|9447.1|9435.1|9444|9432|0
1686893100000|2023-06-16 05:25:00|9445.1|9433.1|9445|9433|9447.2|9435.2|9445|9433|0
1686893400000|2023-06-16 05:30:00|9445.1|9433.1|9447.2|9435.2|9447.2|9435.2|9445|9433|0
1686893700000|2023-06-16 05:35:00|9449.2|9437.2|9449.2|9437.2|9449.2|9437.2|9449.2|9437.2|0
1686894000000|2023-06-16 05:40:00|9449.3|9437.3|9451.7|9439.7|9451.8|9439.8|9449.3|9437.3|0
1686894300000|2023-06-16 05:45:00|9451.8|9439.8|9455.2|9443.2|9455.2|9443.2|9451.7|9439.7|0
1686894600000|2023-06-16 05:50:00|9457.3|9445.3|9455.2|9443.2|9457.3|9445.3|9455.2|9443.2|0
1686894900000|2023-06-16 05:55:00|9453.1|9441.1|9459.3|9447.3|9459.3|9447.3|9448.9|9436.9|0
1686895200000|2023-06-16 06:00:00|9457.2|9445.2|9446.8|9441.8|9457.2|9445.2|9434.3|9429.3|54
1686895500000|2023-06-16 06:05:00|9446.3|9441.3|9444.8|9439.8|9446.3|9441.3|9438.3|9433.3|12
1686895800000|2023-06-16 06:10:00|9443.3|9438.3|9447.8|9442.8|9447.8|9442.8|9441.3|9436.3|27
1686896100000|2023-06-16 06:15:00|9448.3|9443.3|9454.8|9449.8|9454.8|9449.8|9446.8|9441.8|10
1686896400000|2023-06-16 06:20:00|9455.3|9450.3|9465.3|9460.3|9465.3|9460.3|9455.3|9450.3|25
1686896700000|2023-06-16 06:25:00|9464.8|9459.8|9461.8|9456.8|9464.8|9459.8|9460.3|9455.3|16
1686897000000|2023-06-16 06:30:00|9462.3|9457.3|9464.3|9459.3|9464.3|9459.3|9457.8|9452.8|33
1686897300000|2023-06-16 06:35:00|9464.8|9459.8|9463.3|9458.3|9465.8|9460.8|9463.3|9458.3|15
1686897600000|2023-06-16 06:40:00|9462.8|9457.8|9462.3|9457.3|9463.3|9458.3|9461.8|9456.8|10
1686897900000|2023-06-16 06:45:00|9461.8|9456.8|9464.3|9459.3|9464.8|9459.8|9460.8|9455.8|41
1686898200000|2023-06-16 06:50:00|9464.8|9459.8|9464.3|9459.3|9466.3|9461.3|9462.3|9457.3|21
1686898500000|2023-06-16 06:55:00|9463.8|9458.8|9468.3|9463.3|9469.8|9464.8|9460.8|9455.8|88
1686898800000|2023-06-16 07:00:00|9466.8|9461.8|9445.8|9440.8|9466.8|9461.8|9441.8|9436.8|740
1686899100000|2023-06-16 07:05:00|9445.3|9440.3|9447.8|9442.8|9447.8|9442.8|9428.3|9423.3|574
1686899400000|2023-06-16 07:10:00|9447.3|9442.3|9451.3|9446.3|9461.3|9456.3|9444.3|9439.3|370
1686899700000|2023-06-16 07:15:00|9451.8|9446.8|9464.3|9459.3|9470.8|9465.8|9451.8|9446.8|180
1686900000000|2023-06-16 07:20:00|9463.8|9458.8|9455.3|9450.3|9470.8|9465.8|9454.8|9449.8|150
1686900300000|2023-06-16 07:25:00|9454.8|9449.8|9457.8|9452.8|9462.8|9457.8|9454.3|9449.3|70
1686900600000|2023-06-16 07:30:00|9460.3|9455.3|9459.8|9454.8|9462.8|9457.8|9456.3|9451.3|85
1686900900000|2023-06-16 07:35:00|9460.3|9455.3|9470.3|9465.3|9470.3|9465.3|9458.8|9453.8|43
1686901200000|2023-06-16 07:40:00|9471|9466|9480|9475|9481.5|9476.5|9470.5|9465.5|91
1686901500000|2023-06-16 07:45:00|9479.5|9474.5|9485|9480|9486|9481|9479|9474|77
1686901800000|2023-06-16 07:50:00|9485.5|9480.5|9482|9477|9487.5|9482.5|9480.5|9475.5|71
1686902100000|2023-06-16 07:55:00|9482.5|9477.5|9477|9472|9484|9479|9475|9470|30
1686902400000|2023-06-16 08:00:00|9477.5|9472.5|9472|9467|9480.5|9475.5|9471|9466|59
1686902700000|2023-06-16 08:05:00|9471.5|9466.5|9463|9458|9471.5|9466.5|9461|9456|45
1686903000000|2023-06-16 08:10:00|9463.5|9458.5|9459|9454|9470.5|9465.5|9459|9454|59
1686903300000|2023-06-16 08:15:00|9459.5|9454.5|9458|9453|9460|9455|9445|9440|278
1686903600000|2023-06-16 08:20:00|9458.5|9453.5|9471|9466|9472|9467|9458.5|9453.5|145
1686903900000|2023-06-16 08:25:00|9470.5|9465.5|9471|9466|9474|9469|9468|9463|70
1686904200000|2023-06-16 08:30:00|9471.5|9466.5|9478|9473|9479.5|9474.5|9471.5|9466.5|58
1686904500000|2023-06-16 08:35:00|9477.5|9472.5|9472.5|9467.5|9478|9473|9470.5|9465.5|47
1686904800000|2023-06-16 08:40:00|9472|9467|9474|9469|9477|9472|9470|9465|52
1686905100000|2023-06-16 08:45:00|9474.5|9469.5|9470.5|9465.5|9477|9472|9468|9463|50
1686905400000|2023-06-16 08:50:00|9471.5|9466.5|9480|9475|9480.5|9475.5|9471.5|9466.5|47
1686905700000|2023-06-16 08:55:00|9479.5|9474.5|9483|9478|9485|9480|9479.5|9474.5|57
1686906000000|2023-06-16 09:00:00|9483.5|9478.5|9485.5|9480.5|9486.5|9481.5|9479.5|9474.5|72
1686906300000|2023-06-16 09:05:00|9485|9480|9484.5|9479.5|9488|9483|9482|9477|99
1686906600000|2023-06-16 09:10:00|9483.5|9478.5|9472.5|9467.5|9485|9480|9471|9466|114
1686906900000|2023-06-16 09:15:00|9473|9468|9468|9463|9476|9471|9466|9461|48
1686907200000|2023-06-16 09:20:00|9468.5|9463.5|9466|9461|9469.5|9464.5|9462.5|9457.5|110
1686907500000|2023-06-16 09:25:00|9465.5|9460.5|9470|9465|9471.5|9466.5|9464.5|9459.5|84
1686907800000|2023-06-16 09:30:00|9470.5|9465.5|9468|9463|9470.5|9465.5|9465|9460|47
1686908100000|2023-06-16 09:35:00|9468.5|9463.5|9465.5|9460.5|9468.5|9463.5|9462.5|9457.5|96
1686908400000|2023-06-16 09:40:00|9466|9461|9467.5|9462.5|9469.5|9464.5|9464|9459|57
1686908700000|2023-06-16 09:45:00|9467|9462|9461|9456|9467|9462|9460.5|9455.5|57
1686909000000|2023-06-16 09:50:00|9461.5|9456.5|9466|9461|9467|9462|9454|9449|204
1686909300000|2023-06-16 09:55:00|9465.5|9460.5|9467.5|9462.5|9471|9466|9462|9457|200
1686909600000|2023-06-16 10:00:00|9467|9462|9468.5|9463.5|9472.5|9467.5|9460.5|9455.5|82
1686909900000|2023-06-16 10:05:00|9468|9463|9476|9471|9479.5|9474.5|9466.5|9461.5|88
1686910200000|2023-06-16 10:10:00|9475.5|9470.5|9465|9460|9475.5|9470.5|9464|9459|42
1686910500000|2023-06-16 10:15:00|9464.5|9459.5|9466|9461|9469|9464|9460.5|9455.5|223
1686910800000|2023-06-16 10:20:00|9465.5|9460.5|9469|9464|9470.5|9465.5|9459.5|9454.5|52
1686911100000|2023-06-16 10:25:00|9469.5|9464.5|9464|9459|9470.5|9465.5|9461.5|9456.5|28
1686911400000|2023-06-16 10:30:00|9463.5|9458.5|9468.5|9463.5|9470.5|9465.5|9461.5|9456.5|19
1686911700000|2023-06-16 10:35:00|9469.5|9464.5|9470.5|9465.5|9472.5|9467.5|9468.5|9463.5|33
1686912000000|2023-06-16 10:40:00|9471.5|9466.5|9474|9469|9476.5|9471.5|9471|9466|34
1686912300000|2023-06-16 10:45:00|9474.5|9469.5|9470|9465|9475|9470|9470|9465|30
1686912600000|2023-06-16 10:50:00|9469|9464|9471.5|9466.5|9472.5|9467.5|9467.5|9462.5|39
1686912900000|2023-06-16 10:55:00|9471|9466|9475.5|9470.5|9475.5|9470.5|9470.5|9465.5|40
1686913200000|2023-06-16 11:00:00|9474|9469|9488.5|9483.5|9488.5|9483.5|9473|9468|124
1686913500000|2023-06-16 11:05:00|9489|9484|9485|9480|9492.5|9487.5|9485|9480|75
1686913800000|2023-06-16 11:10:00|9485.5|9480.5|9487|9482|9490.5|9485.5|9484|9479|110
1686914100000|2023-06-16 11:15:00|9487.5|9482.5|9487|9482|9490|9485|9486|9481|43
1686914400000|2023-06-16 11:20:00|9487.5|9482.5|9486|9481|9488.5|9483.5|9483|9478|32
1686914700000|2023-06-16 11:25:00|9485.5|9480.5|9484.5|9479.5|9486|9481|9482|9477|30
1686915000000|2023-06-16 11:30:00|9484|9479|9486|9481|9486|9481|9479.5|9474.5|110
1686915300000|2023-06-16 11:35:00|9485.5|9480.5|9482.5|9477.5|9486|9481|9482.5|9477.5|86
1686915600000|2023-06-16 11:40:00|9484.8|9479.8|9481.8|9476.8|9485.8|9480.8|9480.8|9475.8|48
1686915900000|2023-06-16 11:45:00|9482.3|9477.3|9477.8|9472.8|9483.8|9478.8|9477.8|9472.8|63
1686916200000|2023-06-16 11:50:00|9477.3|9472.3|9474.3|9469.3|9478.8|9473.8|9473.8|9468.8|63
1686916500000|2023-06-16 11:55:00|9474.8|9469.8|9474.8|9469.8|9476.3|9471.3|9472.8|9467.8|50
1686916800000|2023-06-16 12:00:00|9473.8|9468.8|9473.8|9468.8|9475.3|9470.3|9469.8|9464.8|53
1686917100000|2023-06-16 12:05:00|9473.3|9468.3|9468.3|9463.3|9474.3|9469.3|9467.8|9462.8|29
1686917400000|2023-06-16 12:10:00|9467.8|9462.8|9467.8|9462.8|9471.8|9466.8|9467.8|9462.8|24
1686917700000|2023-06-16 12:15:00|9467.3|9462.3|9472.3|9467.3|9475.8|9470.8|9466.8|9461.8|65
1686918000000|2023-06-16 12:20:00|9472.8|9467.8|9472.8|9467.8|9473.8|9468.8|9471.8|9466.8|25
1686918300000|2023-06-16 12:25:00|9472.3|9467.3|9475.3|9470.3|9475.3|9470.3|9471.8|9466.8|36
1686918600000|2023-06-16 12:30:00|9475.8|9470.8|9479.8|9474.8|9479.8|9474.8|9474.8|9469.8|40
1686918900000|2023-06-16 12:35:00|9479.3|9474.3|9481.8|9476.8|9482.8|9477.8|9479.3|9474.3|67
1686919200000|2023-06-16 12:40:00|9480.8|9475.8|9489.3|9484.3|9490.3|9485.3|9480.8|9475.8|53
1686919500000|2023-06-16 12:45:00|9489.8|9484.8|9494.8|9489.8|9494.8|9489.8|9488.8|9483.8|54
1686919800000|2023-06-16 12:50:00|9495.8|9490.8|9498.8|9493.8|9498.8|9493.8|9493.8|9488.8|90
1686920100000|2023-06-16 12:55:00|9498.3|9493.3|9497.3|9492.3|9502.8|9497.8|9497.3|9492.3|112
1686920400000|2023-06-16 13:00:00|9497.8|9492.8|9491.3|9486.3|9497.8|9492.8|9490.8|9485.8|54
1686920700000|2023-06-16 13:05:00|9491.8|9486.8|9486.3|9481.3|9491.8|9486.8|9483.8|9478.8|59
1686921000000|2023-06-16 13:10:00|9486.8|9481.8|9493.3|9488.3|9495.3|9490.3|9481.8|9476.8|83
1686921300000|2023-06-16 13:15:00|9492.8|9487.8|9495.8|9490.8|9495.8|9490.8|9492.3|9487.3|68
1686921600000|2023-06-16 13:20:00|9495.3|9490.3|9500.8|9495.8|9502.8|9497.8|9495.3|9490.3|77
1686921900000|2023-06-16 13:25:00|9501.3|9496.3|9497.3|9492.3|9501.8|9496.8|9494.8|9489.8|68
1686922200000|2023-06-16 13:30:00|9496.8|9491.8|9487.3|9482.3|9497.3|9492.3|9482.8|9477.8|173
1686922500000|2023-06-16 13:35:00|9486.8|9481.8|9483.3|9478.3|9487.8|9482.8|9476.8|9471.8|99
1686922800000|2023-06-16 13:40:00|9483.8|9478.8|9475.8|9470.8|9486.8|9481.8|9473.8|9468.8|57
1686923100000|2023-06-16 13:45:00|9475.3|9470.3|9475.3|9470.3|9475.3|9470.3|9467.8|9462.8|55
1686923400000|2023-06-16 13:50:00|9474.8|9469.8|9477.3|9472.3|9480.3|9475.3|9474.8|9469.8|46
1686923700000|2023-06-16 13:55:00|9477.8|9472.8|9471.8|9466.8|9479.8|9474.8|9471.8|9466.8|49
1686924000000|2023-06-16 14:00:00|9475.3|9470.3|9483.8|9478.8|9485.3|9480.3|9471.3|9466.3|81
1686924300000|2023-06-16 14:05:00|9484.3|9479.3|9492.8|9487.8|9492.8|9487.8|9481.8|9476.8|62
1686924600000|2023-06-16 14:10:00|9492.4|9487.4|9502.9|9497.9|9505.4|9500.4|9491.4|9486.4|515
1686924900000|2023-06-16 14:15:00|9503.4|9498.4|9511.9|9506.9|9532.9|9527.9|9497.4|9492.4|895
1686925200000|2023-06-16 14:20:00|9512.9|9507.9|9541.9|9536.9|9542.9|9537.9|9502.4|9497.4|1038
1686925500000|2023-06-16 14:25:00|9542.4|9537.4|9564.4|9559.4|9564.4|9559.4|9533.9|9528.9|1244
1686925800000|2023-06-16 14:30:00|9564.9|9559.9|9576.4|9571.4|9577.9|9572.9|9558.4|9553.4|2460
1686926100000|2023-06-16 14:35:00|9576.9|9571.9|9539.9|9534.9|9576.9|9571.9|9531.9|9526.9|1856
1686926400000|2023-06-16 14:40:00|9540.4|9535.4|9530.9|9525.9|9540.4|9535.4|9524.4|9519.4|1311
1686926700000|2023-06-16 14:45:00|9530.4|9525.4|9527.9|9522.9|9531.9|9526.9|9523.4|9518.4|308
1686927000000|2023-06-16 14:50:00|9527.4|9522.4|9522.9|9517.9|9530.4|9525.4|9520.4|9515.4|282
1686927300000|2023-06-16 14:55:00|9522.4|9517.4|9522.9|9517.9|9531.4|9526.4|9520.9|9515.9|274
1686927600000|2023-06-16 15:00:00|9523.4|9518.4|9521.9|9516.9|9525.4|9520.4|9518.4|9513.4|178
1686927900000|2023-06-16 15:05:00|9522.4|9517.4|9515.9|9510.9|9524.4|9519.4|9514.4|9509.4|122
1686928200000|2023-06-16 15:10:00|9516.4|9511.4|9515.9|9510.9|9517.4|9512.4|9511.9|9506.9|210
1686928500000|2023-06-16 15:15:00|9515.4|9510.4|9514.9|9509.9|9516.4|9511.4|9511.4|9506.4|184
1686928800000|2023-06-16 15:20:00|9514.4|9509.4|9513.9|9508.9|9517.4|9512.4|9510.9|9505.9|108
1686929100000|2023-06-16 15:25:00|9511.9|9506.9|9507.4|9502.4|9512.9|9507.9|9504.4|9499.4|210
1686929400000|2023-06-16 15:30:00|9507.9|9501.9|9498.9|9491.9|9510.9|9504.9|9486.9|9480.9|1235
1686929700000|2023-06-16 15:35:00|9497.9|9490.9|9492.9|9485.9|9498.9|9491.9|9490.9|9482.9|486
1686930000000|2023-06-16 15:40:00|9493.9|9486.9|9494.9|9487.9|9495.9|9489.9|9490.9|9483.9|39
1686930300000|2023-06-16 15:45:00|9493.9|9486.9|9489.9|9482.9|9496.9|9489.9|9489.9|9481.9|16
1686930600000|2023-06-16 15:50:00|9490.9|9483.9|9489.9|9482.9|9491.9|9484.9|9487.9|9480.9|55
1686930900000|2023-06-16 15:55:00|9488.9|9481.9|9490.9|9483.9|9490.9|9483.9|9488.9|9481.9|21
1686931200000|2023-06-16 16:00:00|9489.9|9482.9|9487.9|9480.9|9489.9|9482.9|9486.9|9480.9|16
1686931500000|2023-06-16 16:05:00|9486.9|9479.9|9485.9|9478.9|9486.9|9480.9|9481.9|9474.9|50
1686931800000|2023-06-16 16:10:00|9484.9|9477.9|9483.9|9475.9|9484.9|9478.9|9481.9|9475.9|11
1686932100000|2023-06-16 16:15:00|9482.9|9476.9|9487.9|9481.9|9487.9|9481.9|9482.9|9476.9|10
1686932400000|2023-06-16 16:20:00|9488.9|9480.9|9488.9|9481.9|9488.9|9481.9|9487.9|9479.9|10
1686932700000|2023-06-16 16:25:00|9489.9|9482.9|9494.9|9487.9|9495.9|9488.9|9489.9|9482.9|18
1686933000000|2023-06-16 16:30:00|9495.9|9486.9|9494.9|9488.9|9495.9|9488.9|9494.9|9486.9|1
1686933300000|2023-06-16 16:35:00|9492.9|9487.9|9494.9|9487.9|9494.9|9488.9|9492.9|9485.9|11
1686933600000|2023-06-16 16:40:00|9493.9|9486.9|9498.9|9491.9|9501.9|9494.9|9493.9|9486.9|44
1686933900000|2023-06-16 16:45:00|9497.9|9488.9|9503.9|9496.9|9504.9|9497.9|9497.9|9488.9|24
1686934200000|2023-06-16 16:50:00|9504.9|9497.9|9505.9|9497.9|9507.9|9498.9|9503.9|9496.9|6
1686934500000|2023-06-16 16:55:00|9504.9|9496.9|9503.9|9496.9|9510.9|9499.9|9502.9|9495.9|20
1686934800000|2023-06-16 17:00:00|9504.9|9494.9|9503.9|9496.9|9504.9|9496.9|9501.9|9494.9|4
1686935100000|2023-06-16 17:05:00|9504.9|9493.9|9500.9|9492.9|9504.9|9494.9|9500.9|9492.9|6
1686935400000|2023-06-16 17:10:00|9499.9|9489.9|9495.9|9487.9|9499.9|9490.9|9492.9|9485.9|36
1686935700000|2023-06-16 17:15:00|9496.9|9488.9|9494.9|9487.9|9496.9|9489.9|9492.9|9485.9|3
1686936000000|2023-06-16 17:20:00|9493.9|9488.9|9494.9|9488.9|9495.9|9489.9|9492.9|9485.9|4
1686936300000|2023-06-16 17:25:00|9495.9|9487.9|9488.9|9481.9|9495.9|9489.9|9488.9|9481.9|32
1686936600000|2023-06-16 17:30:00|9487.9|9480.9|9487.9|9479.9|9488.9|9481.9|9486.9|9479.9|3
1686936900000|2023-06-16 17:35:00|9486.9|9480.9|9487.9|9480.9|9487.9|9480.9|9486.9|9479.9|1
1686937200000|2023-06-16 17:40:00|9486.9|9479.9|9487.9|9481.9|9487.9|9481.9|9484.9|9477.9|8
1686937500000|2023-06-16 17:45:00|9488.9|9482.9|9485.9|9477.9|9488.9|9482.9|9483.9|9476.9|2
1686937800000|2023-06-16 17:50:00|9486.9|9478.9|9485.9|9478.9|9487.9|9479.9|9483.9|9476.9|24
1686938100000|2023-06-16 17:55:00|9484.9|9477.9|9488|9476|9488|9481.4|9481.9|9474.9|28
1686938400000|2023-06-16 18:00:00|9486|9474|9483.6|9471.6|9488|9476|9481.5|9469.5|0
1686938700000|2023-06-16 18:05:00|9481.5|9469.5|9485.8|9473.8|9485.8|9473.8|9481.5|9469.5|0
1686939000000|2023-06-16 18:10:00|9485.7|9473.7|9483.6|9471.6|9485.9|9473.9|9481.5|9469.5|0
1686939300000|2023-06-16 18:15:00|9483.5|9471.5|9483.6|9471.6|9485.7|9473.7|9481.5|9469.5|0
1686939600000|2023-06-16 18:20:00|9483.5|9471.5|9483.6|9471.6|9483.6|9471.6|9481.4|9469.4|0
1686939900000|2023-06-16 18:25:00|9483.5|9471.5|9483.6|9471.6|9485.7|9473.7|9483.5|9471.5|0
1686940200000|2023-06-16 18:30:00|9483.5|9471.5|9479.2|9467.2|9483.5|9471.5|9477|9465|0
1686940500000|2023-06-16 18:35:00|9479.3|9467.3|9479.4|9467.4|9481.5|9469.5|9477.2|9465.2|0
1686940800000|2023-06-16 18:40:00|9479.3|9467.3|9477.2|9465.2|9479.4|9467.4|9477.2|9465.2|0
1686941100000|2023-06-16 18:45:00|9477.1|9465.1|9475.1|9463.1|9477.2|9465.2|9475|9463|0
1686941400000|2023-06-16 18:50:00|9475|9463|9475|9463|9477.2|9465.2|9475|9463|0
1686941700000|2023-06-16 18:55:00|9475.1|9463.1|9470.7|9458.7|9475.1|9463.1|9470.6|9458.6|0
1686942000000|2023-06-16 19:00:00|9470.6|9458.6|9470.7|9458.7|9472.8|9460.8|9466.2|9454.2|0
1686942300000|2023-06-16 19:05:00|9470.6|9458.6|9468.4|9456.4|9470.7|9458.7|9466.3|9454.3|0
1686942600000|2023-06-16 19:10:00|9466.4|9454.4|9461.8|9449.8|9468.4|9456.4|9461.8|9449.8|0
1686942900000|2023-06-16 19:15:00|9461.9|9449.9|9464.1|9452.1|9464.1|9452.1|9461.8|9449.8|0
1686943200000|2023-06-16 19:20:00|9464.2|9452.2|9467.5|9455.5|9469.7|9457.7|9464.2|9452.2|0
1686943500000|2023-06-16 19:25:00|9467.4|9455.4|9463.2|9451.2|9467.5|9455.5|9463.1|9451.1|0
1686943800000|2023-06-16 19:30:00|9463.3|9451.3|9465.6|9453.6|9465.7|9453.7|9461.3|9449.3|0
1686944100000|2023-06-16 19:35:00|9465.7|9453.7|9461.6|9449.6|9465.8|9453.8|9461.6|9449.6|0
1686944400000|2023-06-16 19:40:00|9461.5|9449.5|9455.2|9443.2|9461.6|9449.6|9455.1|9443.1|0
1686944700000|2023-06-16 19:45:00|9455.1|9443.1|9457.5|9445.5|9461.7|9449.7|9455.1|9443.1|0
1686945000000|2023-06-16 19:50:00|9457.4|9445.4|9455.4|9443.4|9457.5|9445.5|9453.3|9441.3|0
1686945300000|2023-06-16 19:55:00|9455.3|9443.3|9459.5|9447.5|9461.6|9449.6|9455.3|9443.3|0
1686945600000|2023-06-16 20:00:00|9464.7|9452.7|9466.8|9454.8|9475.1|9463.1|9462.6|9450.6|0
1686945900000|2023-06-16 20:05:00|9467.4|9455.4|9469.6|9457.6|9472.1|9460.1|9466.4|9454.4|0
1686946200000|2023-06-16 20:10:00|9470|9458|9464.2|9452.2|9470|9458|9463.2|9451.2|0
1686946500000|2023-06-16 20:15:00|9464.3|9452.3|9465.7|9453.7|9465.7|9453.7|9462.3|9450.3|0
1686946800000|2023-06-16 20:20:00|9466.4|9454.4|9467.4|9455.4|9468.9|9456.9|9465.7|9453.7|0
1686947100000|2023-06-16 20:25:00|9467.5|9455.5|9468.9|9456.9|9469.6|9457.6|9467.5|9455.5|0
1686947400000|2023-06-16 20:30:00|9469.6|9457.6|9470.6|9458.6|9471.9|9459.9|9469.6|9457.6|0
1686947700000|2023-06-16 20:35:00|9470|9458|9464.4|9452.4|9470.6|9458.6|9464.2|9452.2|0
1686948000000|2023-06-16 20:40:00|9464.2|9452.2|9461.7|9449.7|9465.7|9453.7|9460|9448|0
1686948300000|2023-06-16 20:45:00|9462.1|9450.1|9463.8|9451.8|9464.2|9452.2|9461.7|9449.7|0
1686948600000|2023-06-16 20:50:00|9464.2|9452.2|9462.7|9450.7|9465.3|9453.3|9462.1|9450.1|0
1686948900000|2023-06-16 20:55:00|9462.1|9450.1|9462.4|9450.4|9463.3|9451.3|9457.3|9445.3|0
1687125600000|2023-06-18 22:00:00|9468.4|9456.4|9469.8|9457.8|9470.1|9458.1|9466.9|9454.9|0
1687125900000|2023-06-18 22:05:00|9469.4|9457.4|9469|9457|9470.5|9458.5|9468.2|9456.2|0
1687126200000|2023-06-18 22:10:00|9469.2|9457.2|9467.9|9455.9|9471.1|9459.1|9464.3|9452.3|0
1687126500000|2023-06-18 22:15:00|9468|9456|9467.9|9455.9|9469|9457|9466.4|9454.4|0
1687126800000|2023-06-18 22:20:00|9467.7|9455.7|9468.4|9456.4|9468.4|9456.4|9464.7|9452.7|0
1687127100000|2023-06-18 22:25:00|9469|9457|9467.9|9455.9|9469.4|9457.4|9467.5|9455.5|0
1687127400000|2023-06-18 22:30:00|9468|9456|9466.4|9454.4|9468.4|9456.4|9465.8|9453.8|0
1687127700000|2023-06-18 22:35:00|9466.5|9454.5|9466.4|9454.4|9466.9|9454.9|9465.8|9453.8|0
1687128000000|2023-06-18 22:40:00|9466.5|9454.5|9466.9|9454.9|9467.5|9455.5|9466.4|9454.4|0
1687128300000|2023-06-18 22:45:00|9467.5|9455.5|9467.9|9455.9|9469|9457|9466.9|9454.9|0
1687128600000|2023-06-18 22:50:00|9467.7|9455.7|9467.5|9455.5|9467.9|9455.9|9466.9|9454.9|0
1687128900000|2023-06-18 22:55:00|9467.1|9455.1|9467.5|9455.5|9467.9|9455.9|9466.9|9454.9|0
1687129200000|2023-06-18 23:00:00|9467.7|9455.7|9468|9456|9468.4|9456.4|9466.9|9454.9|0
1687129500000|2023-06-18 23:05:00|9467.6|9455.6|9467|9455|9467.6|9455.6|9466.5|9454.5|0
1687129800000|2023-06-18 23:10:00|9467.2|9455.2|9467|9455|9467.6|9455.6|9466.5|9454.5|0
1687130100000|2023-06-18 23:15:00|9467.6|9455.6|9466.5|9454.5|9467.6|9455.6|9466.5|9454.5|0
1687130400000|2023-06-18 23:20:00|9466.6|9454.6|9465.5|9453.5|9466.8|9454.8|9465.5|9453.5|0
1687130700000|2023-06-18 23:25:00|9465.7|9453.7|9465.9|9453.9|9465.9|9453.9|9465.5|9453.5|0
1687131000000|2023-06-18 23:30:00|9466.5|9454.5|9465.9|9453.9|9467|9455|9465.9|9453.9|0
1687131300000|2023-06-18 23:35:00|9465.5|9453.5|9461.7|9449.7|9465.9|9453.9|9461.7|9449.7|0
1687131600000|2023-06-18 23:40:00|9461.6|9449.6|9464.8|9452.8|9464.8|9452.8|9461.2|9449.2|0
1687131900000|2023-06-18 23:45:00|9464.6|9452.6|9463.8|9451.8|9464.8|9452.8|9462.7|9450.7|0
1687132200000|2023-06-18 23:50:00|9463.6|9451.6|9462.3|9450.3|9464.4|9452.4|9461.2|9449.2|0
1687132500000|2023-06-18 23:55:00|9461.9|9449.9|9461.7|9449.7|9462.7|9450.7|9461.2|9449.2|0
1687132800000|2023-06-19 00:00:00|9461.6|9449.6|9454.8|9442.8|9461.7|9449.7|9454.8|9442.8|0
1687133100000|2023-06-19 00:05:00|9454.6|9442.6|9452.3|9440.3|9455.9|9443.9|9451.7|9439.7|0
1687133400000|2023-06-19 00:10:00|9451.9|9439.9|9453.3|9441.3|9455.4|9443.4|9450.6|9438.6|0
1687133700000|2023-06-19 00:15:00|9453.5|9441.5|9445.6|9433.6|9454.3|9442.3|9441.5|9429.5|0
1687134000000|2023-06-19 00:20:00|9445.7|9433.7|9445.7|9433.7|9449.8|9437.8|9445.7|9433.7|0
1687134300000|2023-06-19 00:25:00|9445.6|9433.6|9445.6|9433.6|9445.7|9433.7|9445.6|9433.6|0
1687134600000|2023-06-19 00:30:00|9443.6|9431.6|9439.4|9427.4|9443.6|9431.6|9439.3|9427.3|0
1687134900000|2023-06-19 00:35:00|9439.3|9427.3|9439.4|9427.4|9441.5|9429.5|9439.3|9427.3|0
1687135200000|2023-06-19 00:40:00|9439.3|9427.3|9439.4|9427.4|9441.5|9429.5|9439.3|9427.3|0
1687135500000|2023-06-19 00:45:00|9441.5|9429.5|9441.5|9429.5|9441.5|9429.5|9441.5|9429.5|0
1687135800000|2023-06-19 00:50:00|9442.5|9430.5|9441.5|9429.5|9443.6|9431.6|9441.5|9429.5|0
1687136400000|2023-06-19 01:00:00|9439.5|9427.5|9439.5|9427.5|9441.6|9429.6|9437.4|9425.4|0
1687136700000|2023-06-19 01:05:00|9441.6|9429.6|9437.4|9425.4|9441.7|9429.7|9437.4|9425.4|0
1687137000000|2023-06-19 01:10:00|9439.5|9427.5|9437.4|9425.4|9439.5|9427.5|9437.3|9425.3|0
1687137300000|2023-06-19 01:15:00|9439.5|9427.5|9435.3|9423.3|9439.5|9427.5|9435.3|9423.3|0
1687137600000|2023-06-19 01:20:00|9437.4|9425.4|9433.1|9421.1|9437.4|9425.4|9433.1|9421.1|0
1687137900000|2023-06-19 01:25:00|9433.2|9421.2|9433.1|9421.1|9433.2|9421.2|9433.1|9421.1|0
1687138200000|2023-06-19 01:30:00|9433.2|9421.2|9433.2|9421.2|9435.3|9423.3|9433.1|9421.1|0
1687138500000|2023-06-19 01:35:00|9433.1|9421.1|9433.2|9421.2|9435.3|9423.3|9433.1|9421.1|0
1687138800000|2023-06-19 01:40:00|9435.2|9423.2|9433.1|9421.1|9435.3|9423.3|9433.1|9421.1|0
1687139100000|2023-06-19 01:45:00|9435.2|9423.2|9435.2|9423.2|9435.2|9423.2|9435.2|9423.2|0
1687139400000|2023-06-19 01:50:00|9435.3|9423.3|9435.2|9423.2|9435.3|9423.3|9433.1|9421.1|0
1687139700000|2023-06-19 01:55:00|9435.6|9423.6|9433.5|9421.5|9435.6|9423.6|9431.4|9419.4|0
1687140000000|2023-06-19 02:00:00|9435.6|9423.6|9437.7|9425.7|9437.7|9425.7|9435.6|9423.6|0
1687140300000|2023-06-19 02:05:00|9437.6|9425.6|9439.8|9427.8|9439.8|9427.8|9435.6|9423.6|0
1687140600000|2023-06-19 02:10:00|9439.7|9427.7|9439.8|9427.8|9439.8|9427.8|9437.7|9425.7|0
1687140900000|2023-06-19 02:15:00|9439.7|9427.7|9439.7|9427.7|9439.8|9427.8|9439.7|9427.7|0
1687141200000|2023-06-19 02:20:00|9437.7|9425.7|9439.8|9427.8|9439.8|9427.8|9437.7|9425.7|0
1687141500000|2023-06-19 02:25:00|9441.9|9429.9|9444|9432|9444|9432|9439.8|9427.8|0
1687141800000|2023-06-19 02:30:00|9444.1|9432.1|9440.3|9428.3|9444.5|9432.5|9440.3|9428.3|0
1687142400000|2023-06-19 02:40:00|9440.4|9428.4|9440.3|9428.3|9442.4|9430.4|9440.3|9428.3|0
1687142700000|2023-06-19 02:45:00|9442.4|9430.4|9444.5|9432.5|9444.5|9432.5|9440.3|9428.3|0
1687143000000|2023-06-19 02:50:00|9442.4|9430.4|9442.5|9430.5|9444.5|9432.5|9442.4|9430.4|0
1687143300000|2023-06-19 02:55:00|9442.4|9430.4|9442.4|9430.4|9442.4|9430.4|9442.4|9430.4|0
1687143600000|2023-06-19 03:00:00|9440.3|9428.3|9440.3|9428.3|9440.3|9428.3|9440.3|9428.3|0
1687144200000|2023-06-19 03:10:00|9440.4|9428.4|9440.8|9428.8|9440.8|9428.8|9440.4|9428.4|0
1687144500000|2023-06-19 03:15:00|9440.7|9428.7|9440.8|9428.8|9440.8|9428.8|9440.7|9428.7|0
1687144800000|2023-06-19 03:20:00|9440.7|9428.7|9440.7|9428.7|9440.7|9428.7|9438.6|9426.6|0
1687145400000|2023-06-19 03:30:00|9438.6|9426.6|9440.7|9428.7|9440.7|9428.7|9438.6|9426.6|0
1687145700000|2023-06-19 03:35:00|9438.6|9426.6|9439.5|9427.5|9441.3|9429.3|9438.6|9426.6|0
1687146000000|2023-06-19 03:40:00|9440.5|9428.5|9441.3|9429.3|9442.6|9430.6|9440.5|9428.5|0
1687146300000|2023-06-19 03:45:00|9439.2|9427.2|9438.1|9426.1|9439.2|9427.2|9437|9425|0
1687146600000|2023-06-19 03:50:00|9440.2|9428.2|9439.4|9427.4|9440.4|9428.4|9437.1|9425.1|0
1687146900000|2023-06-19 03:55:00|9439.6|9427.6|9441.1|9429.1|9443.2|9431.2|9439.6|9427.6|0
1687147200000|2023-06-19 04:00:00|9441|9429|9438.9|9426.9|9441.1|9429.1|9438.9|9426.9|0
1687147500000|2023-06-19 04:05:00|9439|9427|9441|9429|9441|9429|9438.9|9426.9|0
1687147800000|2023-06-19 04:10:00|9439|9427|9438.9|9426.9|9439|9427|9438.9|9426.9|0
1687148100000|2023-06-19 04:15:00|9439|9427|9438.9|9426.9|9441.1|9429.1|9438.9|9426.9|0
1687148400000|2023-06-19 04:20:00|9439|9427|9439|9427|9441.1|9429.1|9438.9|9426.9|0
1687148700000|2023-06-19 04:25:00|9441.1|9429.1|9439|9427|9441.1|9429.1|9439|9427|0
1687149000000|2023-06-19 04:30:00|9436.9|9424.9|9439|9427|9439|9427|9436.9|9424.9|0
1687149300000|2023-06-19 04:35:00|9441|9429|9441|9429|9441|9429|9441|9429|0
1687149600000|2023-06-19 04:40:00|9441.1|9429.1|9439|9427|9441.1|9429.1|9439|9427|0
1687149900000|2023-06-19 04:45:00|9436.9|9424.9|9436.9|9424.9|9439|9427|9436.9|9424.9|0
1687150200000|2023-06-19 04:50:00|9436.8|9424.8|9438.9|9426.9|9438.9|9426.9|9436.8|9424.8|0
1687150500000|2023-06-19 04:55:00|9436.9|9424.9|9439.5|9427.5|9441.6|9429.6|9436.8|9424.8|0
1687150800000|2023-06-19 05:00:00|9439.4|9427.4|9439.5|9427.5|9439.5|9427.5|9437.4|9425.4|0
1687151100000|2023-06-19 05:05:00|9439.4|9427.4|9440.5|9428.5|9441.6|9429.6|9439.4|9427.4|0
1687151400000|2023-06-19 05:10:00|9440.6|9428.6|9441.6|9429.6|9443.7|9431.7|9439.5|9427.5|0
1687151700000|2023-06-19 05:15:00|9440.6|9428.6|9439.5|9427.5|9441.6|9429.6|9439.5|9427.5|0
1687152000000|2023-06-19 05:20:00|9440.6|9428.6|9441.6|9429.6|9442.7|9430.7|9439.5|9427.5|0
1687152300000|2023-06-19 05:25:00|9441.7|9429.7|9443.9|9431.9|9443.9|9431.9|9441.6|9429.6|0
1687152600000|2023-06-19 05:30:00|9444|9432|9448.1|9436.1|9448.1|9436.1|9443.9|9431.9|0
1687152900000|2023-06-19 05:35:00|9449.2|9437.2|9448.1|9436.1|9450.2|9438.2|9448.1|9436.1|0
1687153200000|2023-06-19 05:40:00|9448.2|9436.2|9444.8|9432.8|9448.2|9436.2|9443.8|9431.8|0
1687153500000|2023-06-19 05:45:00|9444.9|9432.9|9441.5|9429.5|9445.9|9433.9|9441.4|9429.4|0
1687153800000|2023-06-19 05:50:00|9441.4|9429.4|9441.4|9429.4|9441.5|9429.5|9441.4|9429.4|0
1687154100000|2023-06-19 05:55:00|9441.5|9429.5|9441.5|9429.5|9443.6|9431.6|9441.4|9429.4|0
1687154400000|2023-06-19 06:00:00|9443.6|9431.6|9457.4|9452.4|9460.4|9455.4|9441.4|9429.4|20
1687154700000|2023-06-19 06:05:00|9457.9|9452.9|9463.4|9458.4|9465.4|9460.4|9456.4|9451.4|38
1687155000000|2023-06-19 06:10:00|9462.9|9457.9|9464.9|9459.9|9467.4|9462.4|9462.9|9457.9|13
1687155300000|2023-06-19 06:15:00|9464.4|9459.4|9466.4|9461.4|9466.4|9461.4|9464.4|9459.4|8
1687155600000|2023-06-19 06:20:00|9465.9|9460.9|9459.9|9454.9|9465.9|9460.9|9459.9|9454.9|9
1687155900000|2023-06-19 06:25:00|9460.4|9455.4|9459.9|9454.9|9463.4|9458.4|9457.4|9452.4|13
1687156200000|2023-06-19 06:30:00|9459.4|9454.4|9451.9|9446.9|9459.4|9454.4|9450.9|9445.9|15
1687156500000|2023-06-19 06:35:00|9451.4|9446.4|9452.9|9447.9|9452.9|9447.9|9449.4|9444.4|9
1687156800000|2023-06-19 06:40:00|9453.9|9448.9|9457.9|9452.9|9458.4|9453.4|9453.4|9448.4|8
1687157100000|2023-06-19 06:45:00|9457.4|9452.4|9452.4|9447.4|9457.4|9452.4|9451.9|9446.9|12
1687157400000|2023-06-19 06:50:00|9451.9|9446.9|9453.9|9448.9|9453.9|9448.9|9451.9|9446.9|9
1687157700000|2023-06-19 06:55:00|9455.9|9450.9|9455.9|9450.9|9457.9|9452.9|9442.4|9437.4|91
1687158000000|2023-06-19 07:00:00|9456.9|9451.9|9467.9|9462.9|9469.4|9464.4|9454.9|9449.9|574
1687158300000|2023-06-19 07:05:00|9465.9|9460.9|9479.9|9474.9|9480.9|9475.9|9452.9|9447.9|223
1687158600000|2023-06-19 07:10:00|9479.4|9474.4|9485.9|9480.9|9487.9|9482.9|9474.9|9469.9|183
1687158900000|2023-06-19 07:15:00|9485.4|9480.4|9475.9|9470.9|9485.4|9480.4|9471.9|9466.9|67
1687159200000|2023-06-19 07:20:00|9475.4|9470.4|9470.9|9465.9|9476.9|9471.9|9468.4|9463.4|94
1687159500000|2023-06-19 07:25:00|9471.4|9466.4|9487.4|9482.4|9487.9|9482.9|9470.9|9465.9|98
1687159800000|2023-06-19 07:30:00|9486.9|9481.9|9500.4|9495.4|9500.9|9495.9|9486.4|9481.4|157
1687160100000|2023-06-19 07:35:00|9499.9|9494.9|9498.9|9493.9|9505.4|9500.4|9497.9|9492.9|128
1687160400000|2023-06-19 07:40:00|9499.7|9494.7|9493.2|9488.2|9499.7|9494.7|9490.7|9485.7|94
1687160700000|2023-06-19 07:45:00|9493.7|9488.7|9494.7|9489.7|9496.7|9491.7|9490.2|9485.2|84
1687161000000|2023-06-19 07:50:00|9495.2|9490.2|9501.7|9496.7|9503.7|9498.7|9494.2|9489.2|82
1687161300000|2023-06-19 07:55:00|9501.2|9496.2|9484.2|9479.2|9501.7|9496.7|9481.2|9476.2|98
1687161600000|2023-06-19 08:00:00|9482.7|9477.7|9480.7|9475.7|9483.2|9478.2|9478.2|9473.2|51
1687161900000|2023-06-19 08:05:00|9480.2|9475.2|9481.7|9476.7|9484.2|9479.2|9478.2|9473.2|37
1687162200000|2023-06-19 08:10:00|9482.2|9477.2|9471.7|9466.7|9484.7|9479.7|9470.2|9465.2|53
1687162500000|2023-06-19 08:15:00|9472.7|9467.7|9464.2|9459.2|9475.7|9470.7|9464.2|9459.2|51
1687162800000|2023-06-19 08:20:00|9464.7|9459.7|9461.2|9456.2|9464.7|9459.7|9456.2|9451.2|84
1687163100000|2023-06-19 08:25:00|9462.2|9457.2|9465.2|9460.2|9465.2|9460.2|9458.2|9453.2|43
1687163400000|2023-06-19 08:30:00|9464.7|9459.7|9465.7|9460.7|9469.7|9464.7|9463.2|9458.2|69
1687163700000|2023-06-19 08:35:00|9465.2|9460.2|9458.7|9453.7|9466.2|9461.2|9455.7|9450.7|49
1687164000000|2023-06-19 08:40:00|9459.2|9454.2|9475.7|9470.7|9476.2|9471.2|9459.2|9454.2|76
1687164300000|2023-06-19 08:45:00|9475.2|9470.2|9474.7|9469.7|9476.2|9471.2|9468.7|9463.7|62
1687164600000|2023-06-19 08:50:00|9474.2|9469.2|9476.2|9471.2|9478.2|9473.2|9473.2|9468.2|88
1687164900000|2023-06-19 08:55:00|9475.2|9470.2|9476.2|9471.2|9481.2|9476.2|9474.7|9469.7|52
1687165200000|2023-06-19 09:00:00|9474.2|9469.2|9473.7|9468.7|9474.7|9469.7|9471.7|9466.7|25
1687165500000|2023-06-19 09:05:00|9475.2|9470.2|9482.7|9477.7|9483.2|9478.2|9475.2|9470.2|27
1687165800000|2023-06-19 09:10:00|9482.2|9477.2|9479.7|9474.7|9482.2|9477.2|9472.2|9467.2|79
1687166100000|2023-06-19 09:15:00|9479.2|9474.2|9480.7|9475.7|9480.7|9475.7|9477.7|9472.7|46
1687166400000|2023-06-19 09:20:00|9481.2|9476.2|9491.7|9486.7|9492.2|9487.2|9479.7|9474.7|52
1687166700000|2023-06-19 09:25:00|9491.2|9486.2|9488.2|9483.2|9492.7|9487.7|9487.7|9482.7|41
1687167000000|2023-06-19 09:30:00|9488.7|9483.7|9491.2|9486.2|9493.7|9488.7|9488.2|9483.2|28
1687167300000|2023-06-19 09:35:00|9491.7|9486.7|9493.2|9488.2|9494.2|9489.2|9491.7|9486.7|15
1687167600000|2023-06-19 09:40:00|9492.7|9487.7|9492.7|9487.7|9493.7|9488.7|9489.2|9484.2|42
1687167900000|2023-06-19 09:45:00|9493.2|9488.2|9493.7|9488.7|9496.2|9491.2|9492.7|9487.7|39
1687168200000|2023-06-19 09:50:00|9494.2|9489.2|9489.2|9484.2|9494.7|9489.7|9488.2|9483.2|37
1687168500000|2023-06-19 09:55:00|9489.7|9484.7|9489.7|9484.7|9492.2|9487.2|9486.7|9481.7|43
1687168800000|2023-06-19 10:00:00|9490.2|9485.2|9486.7|9481.7|9490.7|9485.7|9485.2|9480.2|21
1687169100000|2023-06-19 10:05:00|9487.2|9482.2|9483.2|9478.2|9489.2|9484.2|9481.2|9476.2|210
1687169400000|2023-06-19 10:10:00|9484.2|9479.2|9483.7|9478.7|9487.7|9482.7|9479.2|9474.2|89
1687169700000|2023-06-19 10:15:00|9483.2|9478.2|9474.7|9469.7|9483.7|9478.7|9473.7|9468.7|51
1687170000000|2023-06-19 10:20:00|9474.2|9469.2|9472.7|9467.7|9475.2|9470.2|9471.2|9466.2|38
1687170300000|2023-06-19 10:25:00|9473.2|9468.2|9472.7|9467.7|9474.7|9469.7|9470.2|9465.2|31
1687170600000|2023-06-19 10:30:00|9473.2|9468.2|9474.7|9469.7|9476.7|9471.7|9470.7|9465.7|24
1687170900000|2023-06-19 10:35:00|9474.2|9469.2|9473.2|9468.2|9475.7|9470.7|9471.2|9466.2|57
1687171200000|2023-06-19 10:40:00|9473.7|9468.7|9465.7|9460.7|9473.7|9468.7|9465.7|9460.7|39
1687171500000|2023-06-19 10:45:00|9466.2|9461.2|9459.2|9454.2|9467.2|9462.2|9459.2|9454.2|84
1687171800000|2023-06-19 10:50:00|9458.2|9453.2|9457.7|9452.7|9460.2|9455.2|9456.2|9451.2|97
1687172100000|2023-06-19 10:55:00|9458.2|9453.2|9455.2|9450.2|9458.7|9453.7|9453.2|9448.2|69
1687172400000|2023-06-19 11:00:00|9454.7|9449.7|9457.7|9452.7|9457.7|9452.7|9451.2|9446.2|69
1687172700000|2023-06-19 11:05:00|9457.2|9452.2|9459.2|9454.2|9460.2|9455.2|9456.7|9451.7|47
1687173000000|2023-06-19 11:10:00|9458.7|9453.7|9459.2|9454.2|9459.2|9454.2|9457.2|9452.2|22
1687173300000|2023-06-19 11:15:00|9458.7|9453.7|9461.7|9456.7|9463.7|9458.7|9458.7|9453.7|15
1687173600000|2023-06-19 11:20:00|9462.2|9457.2|9463.2|9458.2|9466.2|9461.2|9462.2|9457.2|29
1687173900000|2023-06-19 11:25:00|9462.7|9457.7|9460.2|9455.2|9462.7|9457.7|9458.2|9453.2|26
1687174200000|2023-06-19 11:30:00|9459.2|9454.2|9457.2|9452.2|9459.2|9454.2|9456.2|9451.2|25
1687174500000|2023-06-19 11:35:00|9457.7|9452.7|9456.7|9451.7|9459.2|9454.2|9455.7|9450.7|51
1687174800000|2023-06-19 11:40:00|9458|9453|9453|9448|9458|9453|9452.5|9447.5|50
1687175100000|2023-06-19 11:45:00|9452.5|9447.5|9449|9444|9454|9449|9448|9443|40
1687175400000|2023-06-19 11:50:00|9448.5|9443.5|9453.5|9448.5|9454.5|9449.5|9447|9442|52
1687175700000|2023-06-19 11:55:00|9453|9448|9458|9453|9458.5|9453.5|9452.5|9447.5|27
1687176000000|2023-06-19 12:00:00|9458.5|9453.5|9458.5|9453.5|9460|9455|9456|9451|21
1687176300000|2023-06-19 12:05:00|9458|9453|9458.5|9453.5|9458.5|9453.5|9454.5|9449.5|55
1687176600000|2023-06-19 12:10:00|9458|9453|9462|9457|9462.5|9457.5|9458|9453|54
1687176900000|2023-06-19 12:15:00|9462.5|9457.5|9454|9449|9462.5|9457.5|9454|9449|34
1687177200000|2023-06-19 12:20:00|9453.5|9448.5|9455|9450|9456.5|9451.5|9453|9448|12
1687177500000|2023-06-19 12:25:00|9454.5|9449.5|9460.5|9455.5|9462|9457|9454.5|9449.5|31
1687177800000|2023-06-19 12:30:00|9461|9456|9454.5|9449.5|9461|9456|9453.5|9448.5|24
1687178100000|2023-06-19 12:35:00|9455|9450|9456.5|9451.5|9458|9453|9452.5|9447.5|23
1687178400000|2023-06-19 12:40:00|9456|9451|9448|9443|9456|9451|9447|9442|46
1687178700000|2023-06-19 12:45:00|9447.5|9442.5|9449|9444|9450|9445|9446|9441|14
1687179000000|2023-06-19 12:50:00|9448|9443|9448|9443|9449|9444|9447|9442|29
1687179300000|2023-06-19 12:55:00|9447.5|9442.5|9448|9443|9450|9445|9447|9442|17
1687179600000|2023-06-19 13:00:00|9447.5|9442.5|9445|9440|9447.5|9442.5|9443.5|9438.5|12
1687179900000|2023-06-19 13:05:00|9444.5|9439.5|9444|9439|9445|9440|9443|9438|22
1687180200000|2023-06-19 13:10:00|9444.5|9439.5|9440|9435|9444.5|9439.5|9439.5|9434.5|31
1687180500000|2023-06-19 13:15:00|9439.5|9434.5|9438|9433|9440|9435|9437.5|9432.5|36
1687180800000|2023-06-19 13:20:00|9437.5|9432.5|9437|9432|9439|9434|9434.5|9429.5|29
1687181100000|2023-06-19 13:25:00|9436.5|9431.5|9438.5|9433.5|9442|9437|9436.5|9431.5|43
1687181400000|2023-06-19 13:30:00|9439|9434|9438.5|9433.5|9440.5|9435.5|9433|9428|66
1687181700000|2023-06-19 13:35:00|9439|9434|9429.5|9424.5|9439|9434|9428.5|9423.5|54
1687182000000|2023-06-19 13:40:00|9430.5|9425.5|9433|9428|9435.5|9430.5|9429|9424|36
1687182300000|2023-06-19 13:45:00|9433.5|9428.5|9434|9429|9434|9429|9430|9425|36
1687182600000|2023-06-19 13:50:00|9433.5|9428.5|9430.5|9425.5|9434|9429|9429|9424|45
1687182900000|2023-06-19 13:55:00|9431|9426|9428.5|9423.5|9432.5|9427.5|9428.5|9423.5|33
1687183200000|2023-06-19 14:00:00|9429|9424|9427.5|9422.5|9430.5|9425.5|9427.5|9422.5|41
1687183500000|2023-06-19 14:05:00|9428|9423|9427|9422|9430|9425|9425.5|9420.5|49
1687183800000|2023-06-19 14:10:00|9427.9|9422.9|9418.9|9413.9|9428.4|9423.4|9418.9|9413.9|211
1687184100000|2023-06-19 14:15:00|9419.4|9414.4|9422.9|9417.9|9424.4|9419.4|9419.4|9414.4|88
1687184400000|2023-06-19 14:20:00|9422.4|9417.4|9419.9|9414.9|9423.4|9418.4|9419.4|9414.4|58
1687184700000|2023-06-19 14:25:00|9420.4|9415.4|9422.4|9417.4|9423.4|9418.4|9418.9|9413.9|43
1687185000000|2023-06-19 14:30:00|9421.4|9416.4|9419.9|9414.9|9421.4|9416.4|9417.4|9412.4|102
1687185300000|2023-06-19 14:35:00|9420.4|9415.4|9416.9|9411.9|9420.9|9415.9|9414.9|9409.9|96
1687185600000|2023-06-19 14:40:00|9417.4|9412.4|9422.9|9417.9|9422.9|9417.9|9417.4|9412.4|63
1687185900000|2023-06-19 14:45:00|9422.4|9417.4|9420.9|9415.9|9422.9|9417.9|9420.4|9415.4|31
1687186200000|2023-06-19 14:50:00|9421.4|9416.4|9420.9|9415.9|9422.9|9417.9|9419.4|9414.4|27
1687186500000|2023-06-19 14:55:00|9420.4|9415.4|9421.9|9416.9|9423.4|9418.4|9419.9|9414.9|46
1687186800000|2023-06-19 15:00:00|9421.4|9416.4|9417.9|9412.9|9422.4|9417.4|9417.4|9412.4|54
1687187100000|2023-06-19 15:05:00|9417.4|9412.4|9414.9|9409.9|9417.4|9412.4|9414.4|9409.4|72
1687187400000|2023-06-19 15:10:00|9414.4|9409.4|9417.9|9412.9|9418.9|9413.9|9413.4|9408.4|83
1687187700000|2023-06-19 15:15:00|9417.4|9412.4|9418.9|9413.9|9419.9|9414.9|9415.4|9410.4|62
1687188000000|2023-06-19 15:20:00|9418.4|9413.4|9422.4|9417.4|9422.4|9417.4|9417.9|9412.9|106
1687188300000|2023-06-19 15:25:00|9421.9|9416.9|9418.9|9413.9|9421.9|9416.9|9414.4|9409.4|254
1687188600000|2023-06-19 15:30:00|9417.9|9411.9|9432.9|9425.9|9433.9|9426.9|9416.9|9410.9|525
1687188900000|2023-06-19 15:35:00|9431.9|9426.9|9431.9|9424.9|9437.9|9430.9|9429.9|9423.9|126
1687189200000|2023-06-19 15:40:00|9432.9|9425.9|9434.9|9427.9|9434.9|9427.9|9431.9|9425.9|12
1687189500000|2023-06-19 15:45:00|9433.9|9426.9|9434.9|9427.9|9436.9|9429.9|9433.9|9426.9|18
1687189800000|2023-06-19 15:50:00|9433.9|9426.9|9434.9|9427.9|9435.9|9428.9|9433.9|9426.9|8
1687190100000|2023-06-19 15:55:00|9433.9|9426.9|9438.9|9431.9|9440.9|9433.9|9433.9|9426.9|15
1687190400000|2023-06-19 16:00:00|9437.9|9432.9|9438.9|9431.9|9438.9|9432.9|9436.9|9430.9|16
1687190700000|2023-06-19 16:05:00|9437.9|9432.9|9439.9|9432.9|9439.9|9432.9|9437.9|9432.9|4
1687191000000|2023-06-19 16:10:00|9438.9|9431.9|9440.9|9433.9|9440.9|9434.9|9438.9|9431.9|5
1687191300000|2023-06-19 16:15:00|9439.9|9434.9|9438.9|9432.9|9439.9|9434.9|9438.9|9431.9|10
1687191600000|2023-06-19 16:20:00|9439.9|9433.9|9441.9|9434.9|9441.9|9434.9|9438.9|9433.9|31
1687191900000|2023-06-19 16:25:00|9440.9|9433.9|9439.9|9431.9|9441.9|9433.9|9438.9|9431.9|1
1687192200000|2023-06-19 16:30:00|9438.9|9432.9|9437.9|9431.9|9438.9|9432.9|9437.9|9430.9|1
1687192500000|2023-06-19 16:35:00|9438.9|9432.9|9440.9|9434.9|9441.9|9434.9|9438.9|9432.9|24
1687192800000|2023-06-19 16:40:00|9439.9|9433.9|9440.9|9433.9|9440.9|9433.9|9439.9|9432.9|8
1687193100000|2023-06-19 16:45:00|9441.9|9434.9|9441.9|9434.9|9442.9|9435.9|9441.9|9433.9|1
1687193400000|2023-06-19 16:50:00|9442.9|9435.9|9441.9|9434.9|9443.9|9436.9|9441.9|9434.9|6
1687193700000|2023-06-19 16:55:00|9443.9|9435.9|9443.9|9435.9|9444.9|9436.9|9442.9|9435.9|19
1687194000000|2023-06-19 17:00:00|9442.9||9443.9||9444.9||9442.9||0
1687194300000|2023-06-19 17:05:00|9442.9||9442.9||9443.9||9442.9||0
1687194600000|2023-06-19 17:10:00|9443.9||9443.9||9444.9||9441.9||1
1687195200000|2023-06-19 17:20:00|9442.9||9442.9||9442.9||9442.9||0
1687196100000|2023-06-19 17:35:00|9440.9|9434.9|9440.9|9432.9|9440.9|9434.9|9440.9|9432.9|6
1687196400000|2023-06-19 17:40:00|9438.9|9433.9|9438.9|9430.9|9442.9|9433.9|9433.9|9426.9|70
1687196700000|2023-06-19 17:45:00|9442.9||9438.9||9442.9||9438.9||2
1687197000000|2023-06-19 17:50:00||9431.9||9431.9||9431.9||9431.9|0
1687197300000|2023-06-19 17:55:00|9437.9|9428.9|9440.9|9428.9|9440.9|9431.4|9436.4|9428.9|6
1687197600000|2023-06-19 18:00:00|9443|9431|9440.9|9428.9|9443|9431|9440.9|9428.9|0
1687198200000|2023-06-19 18:10:00|9443|9431|9443|9431|9443|9431|9443|9431|0
1687198500000|2023-06-19 18:15:00|9445.1|9433.1|9443|9431|9445.2|9433.2|9443|9431|0
1687198800000|2023-06-19 18:20:00|9441|9429|9438.8|9426.8|9441|9429|9438.8|9426.8|0
1687200900000|2023-06-19 18:55:00|9437.7|9425.7|9436.6|9424.6|9437.7|9425.7|9436.6|9424.6|0
1687201500000|2023-06-19 19:05:00|9438.7|9426.7|9437.7|9425.7|9438.8|9426.8|9436.6|9424.6|0
1687201800000|2023-06-19 19:10:00|9436.7|9424.7|9438.8|9426.8|9438.8|9426.8|9436.6|9424.6|0
1687202100000|2023-06-19 19:15:00|9437.7|9425.7|9438.8|9426.8|9438.8|9426.8|9437.7|9425.7|0
1687203000000|2023-06-19 19:30:00|9437.7|9425.7|9436.6|9424.6|9437.7|9425.7|9436.6|9424.6|0
1687203300000|2023-06-19 19:35:00|9438.7|9426.7|9437.7|9425.7|9438.8|9426.8|9437.7|9425.7|0
1687203600000|2023-06-19 19:40:00|9436.7|9424.7|9438.8|9426.8|9438.8|9426.8|9436.6|9424.6|0
1687203900000|2023-06-19 19:45:00|9437.7|9425.7|9436.6|9424.6|9437.7|9425.7|9436.6|9424.6|0
1687204500000|2023-06-19 19:55:00|9437.7|9425.7|9438.8|9426.8|9438.8|9426.8|9437.7|9425.7|0
1687205400000|2023-06-19 20:10:00|9440.9|9428.9|9440.9|9428.9|9440.9|9428.9|9440.9|9428.9|0
1687206000000|2023-06-19 20:20:00|9440.8|9428.8|9440.9|9428.9|9440.9|9428.9|9436.6|9424.6|0
1687208100000|2023-06-19 20:55:00|9439.2|9427.2|9439.2|9427.2|9439.2|9427.2|9439.2|9427.2|0
1687212000000|2023-06-19 22:00:00|9440.5|9428.5|9440.7|9428.7|9444.3|9432.3|9439|9427|0
1687212300000|2023-06-19 22:05:00|9440.9|9428.9|9436.2|9424.2|9440.9|9428.9|9435.4|9423.4|0
1687212600000|2023-06-19 22:10:00|9436.4|9424.4|9435.4|9423.4|9437.1|9425.1|9435.4|9423.4|0
1687212900000|2023-06-19 22:15:00|9436|9424|9437.1|9425.1|9437.1|9425.1|9435.4|9423.4|0
1687213200000|2023-06-19 22:20:00|9436.6|9424.6|9435.4|9423.4|9436.6|9424.6|9434.1|9422.1|0
1687213500000|2023-06-19 22:25:00|9435.3|9423.3|9433.9|9421.9|9435.4|9423.4|9433.2|9421.2|0
1687213800000|2023-06-19 22:30:00|9434.1|9422.1|9435.4|9423.4|9435.4|9423.4|9434.1|9422.1|0
1687214100000|2023-06-19 22:35:00|9436|9424|9434.3|9422.3|9436|9424|9434.3|9422.3|0
1687214400000|2023-06-19 22:40:00|9434.1|9422.1|9434.3|9422.3|9434.3|9422.3|9433.9|9421.9|0
1687214700000|2023-06-19 22:45:00|9433.9|9421.9|9433.9|9421.9|9433.9|9421.9|9432.8|9420.8|0
1687215000000|2023-06-19 22:50:00|9434.1|9422.1|9433.9|9421.9|9434.3|9422.3|9433.9|9421.9|0
1687215300000|2023-06-19 22:55:00|9433.6|9421.6|9433.9|9421.9|9433.9|9421.9|9432.8|9420.8|0
1687215600000|2023-06-19 23:00:00|9434.1|9422.1|9434.4|9422.4|9435.5|9423.5|9433.9|9421.9|0
1687215900000|2023-06-19 23:05:00|9434.2|9422.2|9434.3|9422.3|9434.6|9422.6|9433.9|9421.9|0
1687216200000|2023-06-19 23:10:00|9434.1|9422.1|9432.2|9420.2|9434.1|9422.1|9431.1|9419.1|0
1687216500000|2023-06-19 23:15:00|9432.1|9420.1|9433.9|9421.9|9433.9|9421.9|9431.7|9419.7|0
1687216800000|2023-06-19 23:20:00|9433.6|9421.6|9435.4|9423.4|9435.4|9423.4|9433.2|9421.2|0
1687217100000|2023-06-19 23:25:00|9435.3|9423.3|9432.2|9420.2|9435.4|9423.4|9432.2|9420.2|0
1687217400000|2023-06-19 23:30:00|9432.1|9420.1|9435.6|9423.6|9436|9424|9431.7|9419.7|0
1687217700000|2023-06-19 23:35:00|9436|9424|9436.4|9424.4|9438.1|9426.1|9435.6|9423.6|0
1687218000000|2023-06-19 23:40:00|9436|9424|9434.9|9422.9|9436.2|9424.2|9434.9|9422.9|0
1687218300000|2023-06-19 23:45:00|9433.9|9421.9|9433.2|9421.2|9434.1|9422.1|9432.8|9420.8|0
1687218600000|2023-06-19 23:50:00|9433.6|9421.6|9435.1|9423.1|9436|9424|9433.2|9421.2|0
1687218900000|2023-06-19 23:55:00|9435.2|9423.2|9435.4|9423.4|9436.2|9424.2|9434.3|9422.3|0
1687219200000|2023-06-20 00:00:00|9435.3|9423.3|9442.3|9430.3|9442.3|9430.3|9434.9|9422.9|0
1687219500000|2023-06-20 00:05:00|9442.2|9430.2|9441.6|9429.6|9442.3|9430.3|9440.6|9428.6|0
1687219800000|2023-06-20 00:10:00|9442.3|9430.3|9438|9426|9442.3|9430.3|9436.9|9424.9|0
1687220100000|2023-06-20 00:15:00|9437.4|9425.4|9436.6|9424.6|9437.4|9425.4|9432.3|9420.3|0
1687220400000|2023-06-20 00:20:00|9436.5|9424.5|9436.5|9424.5|9436.6|9424.6|9434.5|9422.5|0
1687220700000|2023-06-20 00:25:00|9435.5|9423.5|9436.6|9424.6|9436.6|9424.6|9434.5|9422.5|0
1687221300000|2023-06-20 00:35:00|9436.5|9424.5|9436.5|9424.5|9436.6|9424.6|9434.5|9422.5|0
1687221600000|2023-06-20 00:40:00|9436.6|9424.6|9436.6|9424.6|9436.6|9424.6|9436.5|9424.5|0
1687221900000|2023-06-20 00:45:00|9436.5|9424.5|9436.6|9424.6|9436.6|9424.6|9436.5|9424.5|0
1687222200000|2023-06-20 00:50:00|9436.5|9424.5|9436.6|9424.6|9436.6|9424.6|9436.5|9424.5|0
1687222500000|2023-06-20 00:55:00|9434.5|9422.5|9434.5|9422.5|9434.5|9422.5|9434.5|9422.5|0
1687223100000|2023-06-20 01:05:00|9436.6|9424.6|9434.5|9422.5|9436.6|9424.6|9434.5|9422.5|0
1687223700000|2023-06-20 01:15:00|9434.6|9422.6|9434.5|9422.5|9434.6|9422.6|9434.5|9422.5|0
1687224000000|2023-06-20 01:20:00|9436.6|9424.6|9436.6|9424.6|9436.6|9424.6|9436.6|9424.6|0
1687224300000|2023-06-20 01:25:00|9436.7|9424.7|9436.6|9424.6|9436.7|9424.7|9436.6|9424.6|0
1687224600000|2023-06-20 01:30:00|9436.7|9424.7|9436.6|9424.6|9436.7|9424.7|9436.6|9424.6|0
1687224900000|2023-06-20 01:35:00|9434.5|9422.5|9434.5|9422.5|9434.5|9422.5|9434.5|9422.5|0
1687225200000|2023-06-20 01:40:00|9432.4|9420.4|9428.2|9416.2|9432.4|9420.4|9428.2|9416.2|0
1687225500000|2023-06-20 01:45:00|9428.1|9416.1|9426.2|9414.2|9428.2|9416.2|9426.1|9414.1|0
1687225800000|2023-06-20 01:50:00|9426.1|9414.1|9424|9412|9426.2|9414.2|9424|9412|0
1687226100000|2023-06-20 01:55:00|9421.9|9409.9|9424|9412|9424|9412|9421.9|9409.9|0
1687226700000|2023-06-20 02:05:00|9426|9414|9424|9412|9426.1|9414.1|9423.9|9411.9|0
1687227000000|2023-06-20 02:10:00|9423.9|9411.9|9426|9414|9426.1|9414.1|9423.9|9411.9|0
1687227300000|2023-06-20 02:15:00|9425|9413|9424|9412|9426.1|9414.1|9424|9412|0
1687227900000|2023-06-20 02:25:00|9423.9|9411.9|9423.9|9411.9|9424|9412|9423.9|9411.9|0
1687228200000|2023-06-20 02:30:00|9421.8|9409.8|9423.9|9411.9|9424|9412|9421.8|9409.8|0
1687228800000|2023-06-20 02:40:00|9426|9414|9424|9412|9426|9414|9424|9412|0
1687229100000|2023-06-20 02:45:00|9425|9413|9426.1|9414.1|9426.1|9414.1|9424|9412|0
1687229400000|2023-06-20 02:50:00|9426|9414|9426.1|9414.1|9426.1|9414.1|9426|9414|0
1687229700000|2023-06-20 02:55:00|9426|9414|9426|9414|9426|9414|9426|9414|0
1687230000000|2023-06-20 03:00:00|9426.1|9414.1|9428.1|9416.1|9428.1|9416.1|9426|9414|0
1687230300000|2023-06-20 03:05:00|9428.2|9416.2|9430.2|9418.2|9430.2|9418.2|9428.1|9416.1|0
1687230600000|2023-06-20 03:10:00|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|0
1687230900000|2023-06-20 03:15:00|9430.2|9418.2|9428.1|9416.1|9430.2|9418.2|9428.1|9416.1|0
1687231200000|2023-06-20 03:20:00|9429.2|9417.2|9428|9416|9430.2|9418.2|9428|9416|0
1687231500000|2023-06-20 03:25:00|9425.9|9413.9|9425.9|9413.9|9425.9|9413.9|9425.9|9413.9|0
1687231800000|2023-06-20 03:30:00|9428|9416|9428|9416|9428|9416|9428|9416|0
1687232700000|2023-06-20 03:45:00|9428.1|9416.1|9430.1|9418.1|9430.1|9418.1|9428|9416|0
1687233000000|2023-06-20 03:50:00|9428|9416|9426|9414|9428|9416|9426|9414|0
1687233300000|2023-06-20 03:55:00|9425.9|9413.9|9428|9416|9428|9416|9425.9|9413.9|0
1687233600000|2023-06-20 04:00:00|9428.1|9416.1|9428|9416|9428.1|9416.1|9428|9416|0
1687233900000|2023-06-20 04:05:00|9428.1|9416.1|9430.1|9418.1|9430.1|9418.1|9428.1|9416.1|0
1687234200000|2023-06-20 04:10:00|9428|9416|9428|9416|9428|9416|9428|9416|0
1687234500000|2023-06-20 04:15:00|9425.9|9413.9|9425.9|9413.9|9428|9416|9425.9|9413.9|0
1687234800000|2023-06-20 04:20:00|9428|9416|9428|9416|9428|9416|9427|9415|0
1687235400000|2023-06-20 04:30:00|9430.1|9418.1|9430.1|9418.1|9430.1|9418.1|9430.1|9418.1|0
1687235700000|2023-06-20 04:35:00|9428|9416|9428|9416|9428|9416|9428|9416|0
1687236300000|2023-06-20 04:45:00|9425.9|9413.9|9428|9416|9428|9416|9425.9|9413.9|0
1687236600000|2023-06-20 04:50:00|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|0
1687236900000|2023-06-20 04:55:00|9428|9416|9425.9|9413.9|9430.1|9418.1|9425.9|9413.9|0
1687237200000|2023-06-20 05:00:00|9425.8|9413.8|9428|9416|9428|9416|9425.8|9413.8|0
1687237500000|2023-06-20 05:05:00|9425.9|9413.9|9425.9|9413.9|9428|9416|9425.9|9413.9|0
1687237800000|2023-06-20 05:10:00|9424.8|9412.8|9421.8|9409.8|9425.9|9413.9|9421.8|9409.8|0
1687238100000|2023-06-20 05:15:00|9421.7|9409.7|9419.8|9407.8|9421.8|9409.8|9419.6|9407.6|0
1687238400000|2023-06-20 05:20:00|9419.7|9407.7|9409.3|9397.3|9419.8|9407.8|9409.3|9397.3|0
1687238700000|2023-06-20 05:25:00|9411.4|9399.4|9407.8|9395.8|9411.4|9399.4|9405.7|9393.7|0
1687239000000|2023-06-20 05:30:00|9403|9391|9404.1|9392.1|9404.1|9392.1|9402|9390|0
1687239300000|2023-06-20 05:35:00|9404.2|9392.2|9403.2|9391.2|9404.2|9392.2|9402.1|9390.1|0
1687239600000|2023-06-20 05:40:00|9404.2|9392.2|9406.3|9394.3|9408.4|9396.4|9402.1|9390.1|0
1687239900000|2023-06-20 05:45:00|9408.4|9396.4|9407.7|9395.7|9408.4|9396.4|9406.3|9394.3|0
1687240200000|2023-06-20 05:50:00|9407.8|9395.8|9403.5|9391.5|9409.7|9397.7|9401.4|9389.4|0
1687240500000|2023-06-20 05:55:00|9404.5|9392.5|9409.7|9397.7|9409.8|9397.8|9401.4|9389.4|0
1687240800000|2023-06-20 06:00:00|9409.8|9397.8|9416.4|9411.4|9419.4|9414.4|9409.7|9397.7|35
1687241100000|2023-06-20 06:05:00|9415.9|9410.9|9407.4|9402.4|9415.9|9410.9|9407.4|9402.4|38
1687241400000|2023-06-20 06:10:00|9407.9|9402.9|9402.9|9397.9|9408.9|9403.9|9402.4|9397.4|21
1687241700000|2023-06-20 06:15:00|9403.4|9398.4|9410.4|9405.4|9411.4|9406.4|9403.4|9398.4|18
1687242000000|2023-06-20 06:20:00|9410.9|9405.9|9413.9|9408.9|9415.9|9410.9|9409.4|9404.4|25
1687242300000|2023-06-20 06:25:00|9414.4|9409.4|9416.4|9411.4|9417.9|9412.9|9413.9|9408.9|11
1687242600000|2023-06-20 06:30:00|9415.9|9410.9|9412.4|9407.4|9415.9|9410.9|9410.9|9405.9|13
1687242900000|2023-06-20 06:35:00|9411.4|9406.4|9413.4|9408.4|9413.4|9408.4|9408.9|9403.9|17
1687243200000|2023-06-20 06:40:00|9413.9|9408.9|9412.4|9407.4|9414.9|9409.9|9411.9|9406.9|7
1687243500000|2023-06-20 06:45:00|9411.9|9406.9|9416.9|9411.9|9417.4|9412.4|9410.4|9405.4|5
1687243800000|2023-06-20 06:50:00|9417.4|9412.4|9416.4|9411.4|9421.4|9416.4|9415.4|9410.4|28
1687244100000|2023-06-20 06:55:00|9415.9|9410.9|9419.9|9414.9|9419.9|9414.9|9409.9|9404.9|57
1687244400000|2023-06-20 07:00:00|9419.4|9414.4|9408.9|9403.9|9430.9|9425.9|9403.9|9398.9|661
1687244700000|2023-06-20 07:05:00|9408.4|9403.4|9418.4|9413.4|9419.9|9414.9|9402.4|9397.4|232
1687245000000|2023-06-20 07:10:00|9417.9|9412.9|9424.9|9419.9|9426.9|9421.9|9415.4|9410.4|142
1687245300000|2023-06-20 07:15:00|9424.4|9419.4|9424.9|9419.9|9428.9|9423.9|9417.9|9412.9|119
1687245600000|2023-06-20 07:20:00|9425.4|9420.4|9437.9|9432.9|9440.9|9435.9|9425.4|9420.4|117
1687245900000|2023-06-20 07:25:00|9437.4|9432.4|9446.9|9441.9|9448.9|9443.9|9431.9|9426.9|118
1687246200000|2023-06-20 07:30:00|9446.4|9441.4|9448.4|9443.4|9451.4|9446.4|9443.9|9438.9|82
1687246500000|2023-06-20 07:35:00|9448.9|9443.9|9448.9|9443.9|9451.9|9446.9|9446.9|9441.9|65
1687246800000|2023-06-20 07:40:00|9448.1|9443.1|9452.1|9447.1|9455.1|9450.1|9443.1|9438.1|83
1687247100000|2023-06-20 07:45:00|9451.6|9446.6|9463.1|9458.1|9463.6|9458.6|9449.1|9444.1|90
1687247400000|2023-06-20 07:50:00|9463.6|9458.6|9463.1|9458.1|9469.1|9464.1|9460.6|9455.6|100
1687247700000|2023-06-20 07:55:00|9462.6|9457.6|9468.1|9463.1|9469.1|9464.1|9461.1|9456.1|52
1687248000000|2023-06-20 08:00:00|9469.1|9464.1|9463.1|9458.1|9470.6|9465.6|9462.6|9457.6|96
1687248300000|2023-06-20 08:05:00|9462.6|9457.6|9462.1|9457.1|9465.1|9460.1|9456.6|9451.6|69
1687248600000|2023-06-20 08:10:00|9462.6|9457.6|9457.1|9452.1|9462.6|9457.6|9455.6|9450.6|46
1687248900000|2023-06-20 08:15:00|9456.6|9451.6|9452.1|9447.1|9458.1|9453.1|9450.6|9445.6|38
1687249200000|2023-06-20 08:20:00|9451.6|9446.6|9455.6|9450.6|9455.6|9450.6|9449.6|9444.6|90
1687249500000|2023-06-20 08:25:00|9455.1|9450.1|9448.1|9443.1|9455.6|9450.6|9447.1|9442.1|60
1687249800000|2023-06-20 08:30:00|9448.6|9443.6|9439.6|9434.6|9453.1|9448.1|9439.6|9434.6|81
1687250100000|2023-06-20 08:35:00|9440.1|9435.1|9449.1|9444.1|9449.1|9444.1|9437.1|9432.1|101
1687250400000|2023-06-20 08:40:00|9448.6|9443.6|9455.1|9450.1|9457.1|9452.1|9448.6|9443.6|51
1687250700000|2023-06-20 08:45:00|9454.6|9449.6|9447.1|9442.1|9457.6|9452.6|9445.1|9440.1|31
1687251000000|2023-06-20 08:50:00|9446.6|9441.6|9441.1|9436.1|9448.1|9443.1|9439.6|9434.6|38
1687251300000|2023-06-20 08:55:00|9440.6|9435.6|9443.1|9438.1|9443.1|9438.1|9439.1|9434.1|46
1687251600000|2023-06-20 09:00:00|9443.6|9438.6|9440.6|9435.6|9444.6|9439.6|9438.6|9433.6|37
1687251900000|2023-06-20 09:05:00|9440.1|9435.1|9434.6|9429.6|9442.1|9437.1|9431.6|9426.6|53
1687252200000|2023-06-20 09:10:00|9434.1|9429.1|9436.6|9431.6|9437.6|9432.6|9433.6|9428.6|91
1687252500000|2023-06-20 09:15:00|9437.6|9432.6|9431.6|9426.6|9441.6|9436.6|9426.6|9421.6|135
1687252800000|2023-06-20 09:20:00|9431.1|9426.1|9425.1|9420.1|9431.6|9426.6|9424.6|9419.6|74
1687253100000|2023-06-20 09:25:00|9424.6|9419.6|9422.6|9417.6|9427.1|9422.1|9420.6|9415.6|93
1687253400000|2023-06-20 09:30:00|9423.1|9418.1|9422.6|9417.6|9423.6|9418.6|9421.1|9416.1|57
1687253700000|2023-06-20 09:35:00|9422.1|9417.1|9427.6|9422.6|9427.6|9422.6|9422.1|9417.1|57
1687254000000|2023-06-20 09:40:00|9427.1|9422.1|9430.6|9425.6|9432.6|9427.6|9427.1|9422.1|106
1687254300000|2023-06-20 09:45:00|9430.1|9425.1|9434.1|9429.1|9434.6|9429.6|9428.6|9423.6|57
1687254600000|2023-06-20 09:50:00|9433.6|9428.6|9441.1|9436.1|9442.1|9437.1|9433.1|9428.1|51
1687254900000|2023-06-20 09:55:00|9441.6|9436.6|9429.6|9424.6|9442.6|9437.6|9429.1|9424.1|47
1687255200000|2023-06-20 10:00:00|9428.6|9423.6|9430.6|9425.6|9430.6|9425.6|9426.6|9421.6|52
1687255500000|2023-06-20 10:05:00|9430.1|9425.1|9435.6|9430.6|9437.1|9432.1|9429.6|9424.6|45
1687255800000|2023-06-20 10:10:00|9436.1|9431.1|9433.1|9428.1|9436.1|9431.1|9432.6|9427.6|14
1687256100000|2023-06-20 10:15:00|9432.6|9427.6|9429.6|9424.6|9433.6|9428.6|9426.6|9421.6|35
1687256400000|2023-06-20 10:20:00|9429.1|9424.1|9428.6|9423.6|9429.6|9424.6|9426.1|9421.1|40
1687256700000|2023-06-20 10:25:00|9428.1|9423.1|9425.6|9420.6|9428.6|9423.6|9424.6|9419.6|26
1687257000000|2023-06-20 10:30:00|9426.1|9421.1|9437.6|9432.6|9438.6|9433.6|9425.6|9420.6|61
1687257300000|2023-06-20 10:35:00|9438.1|9433.1|9439.1|9434.1|9439.1|9434.1|9433.6|9428.6|37
1687257600000|2023-06-20 10:40:00|9439.6|9434.6|9444.1|9439.1|9445.1|9440.1|9439.6|9434.6|21
1687257900000|2023-06-20 10:45:00|9443.6|9438.6|9443.1|9438.1|9444.1|9439.1|9437.6|9432.6|23
1687258200000|2023-06-20 10:50:00|9442.1|9437.1|9440.6|9435.6|9442.1|9437.1|9438.1|9433.1|17
1687258500000|2023-06-20 10:55:00|9441.1|9436.1|9443.1|9438.1|9444.1|9439.1|9438.6|9433.6|15
1687258800000|2023-06-20 11:00:00|9444.1|9439.1|9447.6|9442.6|9448.1|9443.1|9442.1|9437.1|45
1687259100000|2023-06-20 11:05:00|9448.1|9443.1|9451.6|9446.6|9452.1|9447.1|9445.6|9440.6|31
1687259400000|2023-06-20 11:10:00|9451.1|9446.1|9446.1|9441.1|9451.1|9446.1|9445.6|9440.6|27
1687259700000|2023-06-20 11:15:00|9445.6|9440.6|9448.6|9443.6|9449.6|9444.6|9444.6|9439.6|23
1687260000000|2023-06-20 11:20:00|9448.1|9443.1|9450.1|9445.1|9452.6|9447.6|9448.1|9443.1|25
1687260300000|2023-06-20 11:25:00|9450.6|9445.6|9450.6|9445.6|9452.1|9447.1|9447.1|9442.1|14
1687260600000|2023-06-20 11:30:00|9451.1|9446.1|9447.6|9442.6|9452.1|9447.1|9446.1|9441.1|23
1687260900000|2023-06-20 11:35:00|9448.1|9443.1|9452.1|9447.1|9452.1|9447.1|9446.6|9441.6|13
1687261200000|2023-06-20 11:40:00|9453.3|9448.3|9454.8|9449.8|9454.8|9449.8|9450.8|9445.8|40
1687261500000|2023-06-20 11:45:00|9455.8|9450.8|9451.8|9446.8|9457.8|9452.8|9450.8|9445.8|33
1687261800000|2023-06-20 11:50:00|9450.8|9445.8|9453.8|9448.8|9454.3|9449.3|9449.8|9444.8|14
1687262100000|2023-06-20 11:55:00|9453.3|9448.3|9450.8|9445.8|9453.8|9448.8|9448.8|9443.8|9
1687262400000|2023-06-20 12:00:00|9451.3|9446.3|9451.3|9446.3|9454.3|9449.3|9450.8|9445.8|28
1687262700000|2023-06-20 12:05:00|9450.8|9445.8|9453.8|9448.8|9454.3|9449.3|9448.8|9443.8|24
1687263000000|2023-06-20 12:10:00|9453.3|9448.3|9453.3|9448.3|9457.3|9452.3|9452.8|9447.8|21
1687263300000|2023-06-20 12:15:00|9453.8|9448.8|9451.3|9446.3|9456.3|9451.3|9450.8|9445.8|18
1687263600000|2023-06-20 12:20:00|9450.8|9445.8|9454.3|9449.3|9457.3|9452.3|9450.3|9445.3|78
1687263900000|2023-06-20 12:25:00|9454.8|9449.8|9456.3|9451.3|9457.8|9452.8|9452.3|9447.3|55
1687264200000|2023-06-20 12:30:00|9455.8|9450.8|9457.3|9452.3|9459.8|9454.8|9455.3|9450.3|38
1687264500000|2023-06-20 12:35:00|9457.8|9452.8|9456.8|9451.8|9457.8|9452.8|9453.8|9448.8|50
1687264800000|2023-06-20 12:40:00|9457.3|9452.3|9459.3|9454.3|9461.8|9456.8|9456.8|9451.8|24
1687265100000|2023-06-20 12:45:00|9458.8|9453.8|9462.8|9457.8|9463.3|9458.3|9457.8|9452.8|31
1687265400000|2023-06-20 12:50:00|9463.3|9458.3|9465.8|9460.8|9466.8|9461.8|9462.8|9457.8|37
1687265700000|2023-06-20 12:55:00|9466.3|9461.3|9460.3|9455.3|9467.3|9462.3|9459.3|9454.3|36
1687266000000|2023-06-20 13:00:00|9459.8|9454.8|9461.8|9456.8|9462.3|9457.3|9458.3|9453.3|22
1687266300000|2023-06-20 13:05:00|9462.3|9457.3|9466.3|9461.3|9466.3|9461.3|9461.3|9456.3|35
1687266600000|2023-06-20 13:10:00|9465.8|9460.8|9468.8|9463.8|9469.3|9464.3|9465.3|9460.3|19
1687266900000|2023-06-20 13:15:00|9467.8|9462.8|9469.8|9464.8|9470.3|9465.3|9465.8|9460.8|36
1687267200000|2023-06-20 13:20:00|9469.3|9464.3|9461.8|9456.8|9469.8|9464.8|9460.8|9455.8|46
1687267500000|2023-06-20 13:25:00|9462.3|9457.3|9456.3|9451.3|9466.3|9461.3|9456.3|9451.3|51
1687267800000|2023-06-20 13:30:00|9455.8|9450.8|9450.3|9445.3|9456.8|9451.8|9449.8|9444.8|105
1687268100000|2023-06-20 13:35:00|9450.8|9445.8|9452.3|9447.3|9453.3|9448.3|9444.3|9439.3|64
1687268400000|2023-06-20 13:40:00|9452.8|9447.8|9450.8|9445.8|9454.3|9449.3|9444.3|9439.3|39
1687268700000|2023-06-20 13:45:00|9449.8|9444.8|9448.3|9443.3|9449.8|9444.8|9443.3|9438.3|36
1687269000000|2023-06-20 13:50:00|9447.8|9442.8|9453.3|9448.3|9453.3|9448.3|9445.3|9440.3|55
1687269300000|2023-06-20 13:55:00|9453.8|9448.8|9453.8|9448.8|9454.8|9449.8|9450.3|9445.3|32
1687269600000|2023-06-20 14:00:00|9452.8|9447.8|9445.8|9440.8|9453.8|9448.8|9444.8|9439.8|86
1687269900000|2023-06-20 14:05:00|9446.3|9441.3|9449.3|9444.3|9452.8|9447.8|9445.3|9440.3|55
1687270200000|2023-06-20 14:10:00|9450.2|9445.2|9455.7|9450.7|9460.7|9455.7|9449.7|9444.7|67
1687270500000|2023-06-20 14:15:00|9456.7|9451.7|9448.7|9443.7|9456.7|9451.7|9447.7|9442.7|85
1687270800000|2023-06-20 14:20:00|9448.2|9443.2|9447.2|9442.2|9450.7|9445.7|9445.7|9440.7|91
1687271100000|2023-06-20 14:25:00|9446.7|9441.7|9446.7|9441.7|9447.7|9442.7|9443.2|9438.2|66
1687271400000|2023-06-20 14:30:00|9446.2|9441.2|9455.2|9450.2|9455.7|9450.7|9445.7|9440.7|98
1687271700000|2023-06-20 14:35:00|9454.7|9449.7|9455.2|9450.2|9457.7|9452.7|9450.7|9445.7|48
1687272000000|2023-06-20 14:40:00|9454.7|9449.7|9456.2|9451.2|9460.2|9455.2|9454.7|9449.7|65
1687272300000|2023-06-20 14:45:00|9456.7|9451.7|9456.2|9451.2|9456.7|9451.7|9453.2|9448.2|48
1687272600000|2023-06-20 14:50:00|9455.7|9450.7|9449.7|9444.7|9455.7|9450.7|9448.2|9443.2|35
1687272900000|2023-06-20 14:55:00|9448.7|9443.7|9451.7|9446.7|9451.7|9446.7|9446.2|9441.2|66
1687273200000|2023-06-20 15:00:00|9452.2|9447.2|9450.7|9445.7|9454.2|9449.2|9449.7|9444.7|84
1687273500000|2023-06-20 15:05:00|9451.2|9446.2|9449.7|9444.7|9453.7|9448.7|9449.7|9444.7|78
1687273800000|2023-06-20 15:10:00|9450.2|9445.2|9449.7|9444.7|9450.7|9445.7|9447.7|9442.7|50
1687274100000|2023-06-20 15:15:00|9449.2|9444.2|9448.2|9443.2|9450.2|9445.2|9447.2|9442.2|78
1687274400000|2023-06-20 15:20:00|9448.7|9443.7|9443.7|9438.7|9449.2|9444.2|9443.7|9438.7|223
1687274700000|2023-06-20 15:25:00|9444.7|9439.7|9447.2|9442.2|9449.7|9444.7|9442.7|9437.7|236
1687275000000|2023-06-20 15:30:00|9448.2|9441.2|9444.2|9438.2|9454.2|9448.2|9442.2|9436.2|413
1687275300000|2023-06-20 15:35:00|9445.2|9439.2|9450.2|9444.2|9451.2|9444.2|9443.2|9436.2|131
1687275600000|2023-06-20 15:40:00|9451.2|9443.2|9450.2|9444.2|9451.2|9444.2|9447.2|9441.2|13
1687275900000|2023-06-20 15:45:00|9451.2|9445.2|9455.2|9448.2|9455.2|9449.2|9451.2|9444.2|16
1687276200000|2023-06-20 15:50:00|9456.2|9449.2|9451.2|9445.2|9456.2|9449.2|9450.2|9444.2|7
1687276500000|2023-06-20 15:55:00|9452.2|9446.2|9451.2|9444.2|9454.2|9447.2|9451.2|9444.2|2
1687276800000|2023-06-20 16:00:00|9452.2|9445.2|9451.2|9444.2|9452.2|9445.2|9450.2|9444.2|0
1687277100000|2023-06-20 16:05:00|9452.2|9445.2|9452.2|9446.2|9454.2|9448.2|9450.2|9443.2|8
1687277400000|2023-06-20 16:10:00|9453.2|9447.2|9457.2|9451.2|9459.2|9453.2|9453.2|9447.2|10
1687277700000|2023-06-20 16:15:00|9456.2|9450.2|9451.2|9444.2|9456.2|9450.2|9451.2|9444.2|13
1687278000000|2023-06-20 16:20:00|9452.2|9446.2|9456.2|9450.2|9456.2|9450.2|9452.2|9446.2|9
1687278300000|2023-06-20 16:25:00|9457.2|9451.2|9461.2|9454.2|9462.2|9456.2|9457.2|9451.2|10
1687278600000|2023-06-20 16:30:00|9462.2|9455.2|9461.2|9454.2|9462.2|9455.2|9459.2|9452.2|3
1687278900000|2023-06-20 16:35:00|9462.2|9455.2|9461.2|9455.2|9464.2|9457.2|9461.2|9454.2|7
1687279200000|2023-06-20 16:40:00|9462.2|9456.2|9461.2|9454.2|9463.2|9456.2|9461.2|9454.2|3
1687279500000|2023-06-20 16:45:00|9460.2|9455.2|9462.2|9455.2|9463.2|9457.2|9460.2|9455.2|5
1687279800000|2023-06-20 16:50:00|9461.2|9454.2|9461.2|9454.2|9462.2|9455.2|9461.2|9454.2|2
1687280100000|2023-06-20 16:55:00|9460.2|9455.2|9461.2|9455.2|9461.2|9455.2|9460.2|9454.2|4
1687280400000|2023-06-20 17:00:00|9462.2|9454.2|9463.2|9456.2|9463.2|9456.2|9462.2|9454.2|9
1687280700000|2023-06-20 17:05:00|9462.2|9455.2|9457.2|9451.2|9462.2|9455.2|9457.2|9451.2|20
1687281000000|2023-06-20 17:10:00|9456.2|9449.2|9461.2|9454.2|9461.2|9455.2|9456.2|9449.2|12
1687281300000|2023-06-20 17:15:00|9462.2|9455.2|9460.2|9453.2|9463.2|9456.2|9460.2|9453.2|8
1687281600000|2023-06-20 17:20:00|9461.2|9454.2|9464.2|9457.2|9464.2|9457.2|9461.2|9453.2|1
1687281900000|2023-06-20 17:25:00|9463.2|9458.2|9462.2|9455.2|9464.2|9458.2|9462.2|9455.2|5
1687282200000|2023-06-20 17:30:00|9461.2|9456.2|9464.2|9457.2|9465.2|9458.2|9461.2|9456.2|10
1687282500000|2023-06-20 17:35:00|9463.2|9456.2|9464.2|9457.2|9464.2|9457.2|9462.2|9455.2|3
1687282800000|2023-06-20 17:40:00|9463.2|9455.2|9463.2|9456.2|9466.2|9459.2|9463.2|9455.2|8
1687283100000|2023-06-20 17:45:00|9464.2|9457.2|9465.2|9458.2|9465.2|9458.2|9463.2|9455.2|2
1687283400000|2023-06-20 17:50:00|9463.2|9456.2|9461.2|9454.2|9464.2|9457.2|9461.2|9454.2|4
1687283700000|2023-06-20 17:55:00|9462.2|9453.2|9461.2|9449.2|9466.7|9456.2|9458.2|9449.2|25
1687284000000|2023-06-20 18:00:00|9463.3|9451.3|9463.4|9451.4|9465.5|9453.5|9461.2|9449.2|0
1687284300000|2023-06-20 18:05:00|9463.3|9451.3|9461.2|9449.2|9463.4|9451.4|9461.2|9449.2|0
1687284600000|2023-06-20 18:10:00|9463.3|9451.3|9463.3|9451.3|9463.4|9451.4|9461.1|9449.1|0
1687284900000|2023-06-20 18:15:00|9463.4|9451.4|9465.5|9453.5|9465.5|9453.5|9463.3|9451.3|0
1687285200000|2023-06-20 18:20:00|9465.6|9453.6|9465.6|9453.6|9467.8|9455.8|9463.5|9451.5|0
1687285500000|2023-06-20 18:25:00|9467.7|9455.7|9467.7|9455.7|9467.8|9455.8|9465.6|9453.6|0
1687285800000|2023-06-20 18:30:00|9467.8|9455.8|9465.5|9453.5|9467.8|9455.8|9465.5|9453.5|0
1687286100000|2023-06-20 18:35:00|9467.6|9455.6|9465.5|9453.5|9467.6|9455.6|9463.3|9451.3|0
1687286400000|2023-06-20 18:40:00|9465.4|9453.4|9463.2|9451.2|9465.4|9453.4|9461|9449|0
1687286700000|2023-06-20 18:45:00|9463.1|9451.1|9465.4|9453.4|9465.4|9453.4|9463.1|9451.1|0
1687287000000|2023-06-20 18:50:00|9465.3|9453.3|9463.3|9451.3|9465.4|9453.4|9463.2|9451.2|0
1687287300000|2023-06-20 18:55:00|9465.3|9453.3|9465.4|9453.4|9467.5|9455.5|9465.3|9453.3|0
1687287600000|2023-06-20 19:00:00|9465.5|9453.5|9465.3|9453.3|9467.6|9455.6|9463.2|9451.2|0
1687287900000|2023-06-20 19:05:00|9463.2|9451.2|9465.4|9453.4|9465.4|9453.4|9463.1|9451.1|0
1687288200000|2023-06-20 19:10:00|9465.3|9453.3|9465.4|9453.4|9467.5|9455.5|9463.2|9451.2|0
1687288500000|2023-06-20 19:15:00|9465.3|9453.3|9463.2|9451.2|9465.4|9453.4|9463.1|9451.1|0
1687288800000|2023-06-20 19:20:00|9463.1|9451.1|9465.3|9453.3|9467.4|9455.4|9463.1|9451.1|0
1687289100000|2023-06-20 19:25:00|9465.4|9453.4|9467.4|9455.4|9467.5|9455.5|9465.2|9453.2|0
1687289400000|2023-06-20 19:30:00|9467.5|9455.5|9463.1|9451.1|9469.6|9457.6|9463.1|9451.1|0
1687289700000|2023-06-20 19:35:00|9463.2|9451.2|9465.3|9453.3|9465.3|9453.3|9463.1|9451.1|0
1687290000000|2023-06-20 19:40:00|9463.2|9451.2|9467.6|9455.6|9467.6|9455.6|9463.1|9451.1|0
1687290300000|2023-06-20 19:45:00|9467.5|9455.5|9467.6|9455.6|9469.7|9457.7|9467.4|9455.4|0
1687290600000|2023-06-20 19:50:00|9467.7|9455.7|9461.2|9449.2|9469.9|9457.9|9461.2|9449.2|0
1687290900000|2023-06-20 19:55:00|9463.2|9451.2|9459|9447|9463.4|9451.4|9459|9447|0
1687291200000|2023-06-20 20:00:00|9458|9446|9448.9|9436.9|9459.1|9447.1|9445.3|9433.3|0
1687291500000|2023-06-20 20:05:00|9448.5|9436.5|9446.8|9434.8|9448.5|9436.5|9445.3|9433.3|0
1687291800000|2023-06-20 20:10:00|9447.4|9435.4|9448.9|9436.9|9450.6|9438.6|9445.7|9433.7|0
1687292100000|2023-06-20 20:15:00|9447.8|9435.8|9450|9438|9451.1|9439.1|9447.8|9435.8|0
1687292400000|2023-06-20 20:20:00|9449.6|9437.6|9452.4|9440.4|9453.2|9441.2|9449.6|9437.6|0
1687292700000|2023-06-20 20:25:00|9452.6|9440.6|9454.3|9442.3|9454.7|9442.7|9451.5|9439.5|0
1687293000000|2023-06-20 20:30:00|9453.6|9441.6|9453.2|9441.2|9454.3|9442.3|9453.2|9441.2|0
1687293300000|2023-06-20 20:35:00|9453.4|9441.4|9453.2|9441.2|9453.4|9441.4|9452.6|9440.6|0
1687293600000|2023-06-20 20:40:00|9453|9441|9453.2|9441.2|9453.2|9441.2|9452.6|9440.6|0
1687293900000|2023-06-20 20:45:00|9453|9441|9453.2|9441.2|9453.6|9441.6|9453|9441|0
1687294200000|2023-06-20 20:50:00|9453|9441|9452.1|9440.1|9454.3|9442.3|9452.1|9440.1|0
1687294500000|2023-06-20 20:55:00|9451.5|9439.5|9450.6|9438.6|9452.1|9440.1|9450.2|9438.2|0
1687294800000|2023-06-20 21:00:00|9451.1|9439.1|9451.5|9439.5|9451.7|9439.7|9450.8|9438.8|0
1687295100000|2023-06-20 21:05:00|9451.3|9439.3|9451.5|9439.5|9451.5|9439.5|9451.1|9439.1|0
1687295400000|2023-06-20 21:10:00|9451.3|9439.3|9451.7|9439.7|9451.7|9439.7|9451.1|9439.1|0
1687295700000|2023-06-20 21:15:00|9451.9|9439.9|9451.9|9439.9|9451.9|9439.9|9451.9|9439.9|0
1687296000000|2023-06-20 21:20:00|9451.7|9439.7|9450.6|9438.6|9451.9|9439.9|9450.6|9438.6|0
1687296300000|2023-06-20 21:25:00|9450.2|9438.2|9451.7|9439.7|9451.7|9439.7|9450.2|9438.2|0
1687296600000|2023-06-20 21:30:00|9451.9|9439.9|9451.9|9439.9|9451.9|9439.9|9451.9|9439.9|0
1687296900000|2023-06-20 21:35:00|9451.7|9439.7|9450.2|9438.2|9451.7|9439.7|9450.2|9438.2|0
1687297500000|2023-06-20 21:45:00|9450|9438|9450.2|9438.2|9450.2|9438.2|9450|9438|0
1687298100000|2023-06-20 21:55:00|9450|9438|9450.8|9438.8|9451.1|9439.1|9450|9438|0
1687298400000|2023-06-20 22:00:00|9449.8|9437.8|9454.3|9442.3|9454.3|9442.3|9449.8|9437.8|0
1687298700000|2023-06-20 22:05:00|9454.1|9442.1|9453.2|9441.2|9454.3|9442.3|9453|9441|0
1687299000000|2023-06-20 22:10:00|9453|9441|9451.5|9439.5|9453.6|9441.6|9451.1|9439.1|0
1687299300000|2023-06-20 22:15:00|9451.1|9439.1|9450.6|9438.6|9452.1|9440.1|9450|9438|0
1687299600000|2023-06-20 22:20:00|9451.1|9439.1|9453.2|9441.2|9453.2|9441.2|9451.1|9439.1|0
1687299900000|2023-06-20 22:25:00|9453.6|9441.6|9454.5|9442.5|9454.7|9442.7|9453.6|9441.6|0
1687300200000|2023-06-20 22:30:00|9454.3|9442.3|9452.1|9440.1|9457.9|9445.9|9452.1|9440.1|0
1687300500000|2023-06-20 22:35:00|9451.9|9439.9|9453.6|9441.6|9453.6|9441.6|9451.3|9439.3|0
1687300800000|2023-06-20 22:40:00|9453.4|9441.4|9453.6|9441.6|9454.7|9442.7|9451.1|9439.1|0
1687301100000|2023-06-20 22:45:00|9452.6|9440.6|9452.6|9440.6|9454.3|9442.3|9451.1|9439.1|0
1687301400000|2023-06-20 22:50:00|9452.3|9440.3|9451.5|9439.5|9453.2|9441.2|9450.6|9438.6|0
1687301700000|2023-06-20 22:55:00|9452.1|9440.1|9452.6|9440.6|9452.6|9440.6|9451.5|9439.5|0
1687302000000|2023-06-20 23:00:00|9453|9441|9453.6|9441.6|9453.6|9441.6|9452.6|9440.6|0
1687302300000|2023-06-20 23:05:00|9453.4|9441.4|9453.6|9441.6|9454.3|9442.3|9452.6|9440.6|0
1687302600000|2023-06-20 23:10:00|9453.7|9441.7|9454.7|9442.7|9455.3|9443.3|9453.2|9441.2|0
1687302900000|2023-06-20 23:15:00|9454.9|9442.9|9454.3|9442.3|9455.3|9443.3|9454.3|9442.3|0
1687303200000|2023-06-20 23:20:00|9454.5|9442.5|9456.4|9444.4|9456.4|9444.4|9454.5|9442.5|0
1687303500000|2023-06-20 23:25:00|9456|9444|9456.9|9444.9|9456.9|9444.9|9455.8|9443.8|0
1687303800000|2023-06-20 23:30:00|9457.5|9445.5|9456.9|9444.9|9457.5|9445.5|9456.9|9444.9|0
1687304100000|2023-06-20 23:35:00|9456.8|9444.8|9459.4|9447.4|9459.4|9447.4|9456.4|9444.4|0
1687304400000|2023-06-20 23:40:00|9459|9447|9460.1|9448.1|9461.6|9449.6|9459|9447|0
1687304700000|2023-06-20 23:45:00|9460.3|9448.3|9459.4|9447.4|9460.5|9448.5|9459|9447|0
1687305000000|2023-06-20 23:50:00|9459.2|9447.2|9462.6|9450.6|9463.3|9451.3|9459|9447|0
1687305300000|2023-06-20 23:55:00|9462.4|9450.4|9461.6|9449.6|9462.4|9450.4|9460.1|9448.1|0
1687305600000|2023-06-21 00:00:00|9461.1|9449.1|9461.1|9449.1|9462.6|9450.6|9459|9447|0
1687305900000|2023-06-21 00:05:00|9460.6|9448.6|9462.6|9450.6|9463.2|9451.2|9460.6|9448.6|0
1687306200000|2023-06-21 00:10:00|9462.1|9450.1|9464.7|9452.7|9464.7|9452.7|9462.1|9450.1|0
1687306500000|2023-06-21 00:15:00|9464.6|9452.6|9464.7|9452.7|9465.7|9453.7|9463.6|9451.6|0
1687306800000|2023-06-21 00:20:00|9465.1|9453.1|9467.4|9455.4|9467.9|9455.9|9462.6|9450.6|0
1687307100000|2023-06-21 00:25:00|9467.5|9455.5|9467.4|9455.4|9467.5|9455.5|9467.4|9455.4|0
1687307400000|2023-06-21 00:30:00|9465.3|9453.3|9465.3|9453.3|9465.3|9453.3|9465.3|9453.3|0
1687307700000|2023-06-21 00:35:00|9467.4|9455.4|9469.6|9457.6|9469.6|9457.6|9467.4|9455.4|0
1687308000000|2023-06-21 00:40:00|9471.7|9459.7|9469.6|9457.6|9471.7|9459.7|9469.5|9457.5|0
1687308300000|2023-06-21 00:45:00|9467.5|9455.5|9469.6|9457.6|9469.6|9457.6|9467.4|9455.4|0
1687308900000|2023-06-21 00:55:00|9467.5|9455.5|9467.5|9455.5|9467.5|9455.5|9467.4|9455.4|0
1687309200000|2023-06-21 01:00:00|9465.4|9453.4|9465.4|9453.4|9467.5|9455.5|9465.4|9453.4|0
1687309500000|2023-06-21 01:05:00|9465.3|9453.3|9465.3|9453.3|9465.4|9453.4|9463.3|9451.3|0
1687309800000|2023-06-21 01:10:00|9465.4|9453.4|9465.4|9453.4|9467.5|9455.5|9465.3|9453.3|0
1687310100000|2023-06-21 01:15:00|9467.4|9455.4|9463.3|9451.3|9467.5|9455.5|9461.1|9449.1|0
1687310400000|2023-06-21 01:20:00|9465.3|9453.3|9461.1|9449.1|9465.3|9453.3|9461.1|9449.1|0
1687310700000|2023-06-21 01:25:00|9461.2|9449.2|9461.2|9449.2|9461.2|9449.2|9461.1|9449.1|0
1687311000000|2023-06-21 01:30:00|9461.1|9449.1|9465.4|9453.4|9465.4|9453.4|9461.1|9449.1|0
1687311300000|2023-06-21 01:35:00|9467.5|9455.5|9463.3|9451.3|9467.5|9455.5|9461.2|9449.2|0
1687311600000|2023-06-21 01:40:00|9461.2|9449.2|9463.2|9451.2|9463.3|9451.3|9461.2|9449.2|0
1687311900000|2023-06-21 01:45:00|9465.3|9453.3|9465.4|9453.4|9465.4|9453.4|9465.3|9453.3|0
1687312200000|2023-06-21 01:50:00|9465.3|9453.3|9465.4|9453.4|9465.4|9453.4|9463.2|9451.2|0
1687312500000|2023-06-21 01:55:00|9467.5|9455.5|9465.4|9453.4|9467.5|9455.5|9465.4|9453.4|0
1687312800000|2023-06-21 02:00:00|9466.4|9454.4|9465.4|9453.4|9466.4|9454.4|9465.3|9453.3|0
1687313100000|2023-06-21 02:05:00|9466.2|9454.2|9464.1|9452.1|9466.2|9454.2|9464|9452|0
1687313400000|2023-06-21 02:10:00|9466.2|9454.2|9464.1|9452.1|9466.2|9454.2|9464.1|9452.1|0
1687313700000|2023-06-21 02:15:00|9466.2|9454.2|9466.1|9454.1|9466.2|9454.2|9464|9452|0
1687314000000|2023-06-21 02:20:00|9466.2|9454.2|9468.3|9456.3|9468.3|9456.3|9466.1|9454.1|0
1687314300000|2023-06-21 02:25:00|9466.2|9454.2|9468.3|9456.3|9468.3|9456.3|9466.2|9454.2|0
1687314600000|2023-06-21 02:30:00|9468.2|9456.2|9468.2|9456.2|9468.3|9456.3|9466.1|9454.1|0
1687314900000|2023-06-21 02:35:00|9466.1|9454.1|9463.9|9451.9|9468.2|9456.2|9463.9|9451.9|0
1687315200000|2023-06-21 02:40:00|9466|9454|9463.9|9451.9|9466|9454|9461.8|9449.8|0
1687315500000|2023-06-21 02:45:00|9462.8|9450.8|9463.9|9451.9|9463.9|9451.9|9461.7|9449.7|0
1687315800000|2023-06-21 02:50:00|9462.9|9450.9|9461.8|9449.8|9463.9|9451.9|9461.8|9449.8|0
1687316400000|2023-06-21 03:00:00|9463.9|9451.9|9463.9|9451.9|9463.9|9451.9|9463.9|9451.9|0
1687316700000|2023-06-21 03:05:00|9461.8|9449.8|9466.1|9454.1|9466.1|9454.1|9461.8|9449.8|0
1687317000000|2023-06-21 03:10:00|9465|9453|9461.8|9449.8|9465|9453|9461.8|9449.8|0
1687317300000|2023-06-21 03:15:00|9461.9|9449.9|9461.8|9449.8|9461.9|9449.9|9461.8|9449.8|0
1687317600000|2023-06-21 03:20:00|9459.7|9447.7|9461.8|9449.8|9461.8|9449.8|9459.7|9447.7|0
1687317900000|2023-06-21 03:25:00|9461.9|9449.9|9461.8|9449.8|9461.9|9449.9|9461.8|9449.8|0
1687318200000|2023-06-21 03:30:00|9460.8|9448.8|9461.8|9449.8|9461.8|9449.8|9459.7|9447.7|0
1687318500000|2023-06-21 03:35:00|9459.7|9447.7|9461.8|9449.8|9461.8|9449.8|9459.7|9447.7|0
1687318800000|2023-06-21 03:40:00|9463.9|9451.9|9461.8|9449.8|9463.9|9451.9|9461.8|9449.8|0
1687319400000|2023-06-21 03:50:00|9463.9|9451.9|9463.9|9451.9|9463.9|9451.9|9463.9|9451.9|0
1687319700000|2023-06-21 03:55:00|9464|9452|9463.9|9451.9|9464|9452|9463.9|9451.9|0
1687320000000|2023-06-21 04:00:00|9464|9452|9464|9452|9464|9452|9463.9|9451.9|0
1687320300000|2023-06-21 04:05:00|9463.9|9451.9|9463.9|9451.9|9464|9452|9463.9|9451.9|0
1687320600000|2023-06-21 04:10:00|9464|9452|9464|9452|9464|9452|9463.9|9451.9|0
1687320900000|2023-06-21 04:15:00|9463.9|9451.9|9463.9|9451.9|9464|9452|9463.9|9451.9|0
1687321200000|2023-06-21 04:20:00|9464|9452|9464|9452|9464|9452|9463.9|9451.9|0
1687321500000|2023-06-21 04:25:00|9466.1|9454.1|9466.1|9454.1|9466.1|9454.1|9466.1|9454.1|0
1687321800000|2023-06-21 04:30:00|9466|9454|9466.1|9454.1|9466.1|9454.1|9466|9454|0
1687322100000|2023-06-21 04:35:00|9468.2|9456.2|9468.2|9456.2|9468.2|9456.2|9468.2|9456.2|0
1687323900000|2023-06-21 05:05:00|9466.1|9454.1|9464|9452|9466.1|9454.1|9464|9452|0
1687324500000|2023-06-21 05:15:00|9466.1|9454.1|9464|9452|9466.1|9454.1|9464|9452|0
1687324800000|2023-06-21 05:20:00|9464.1|9452.1|9464|9452|9464.1|9452.1|9464|9452|0
1687325100000|2023-06-21 05:25:00|9461.9|9449.9|9459.7|9447.7|9461.9|9449.9|9459.7|9447.7|0
1687325400000|2023-06-21 05:30:00|9457.6|9445.6|9453.4|9441.4|9458.7|9446.7|9453.4|9441.4|0
1687325700000|2023-06-21 05:35:00|9454.4|9442.4|9455.5|9443.5|9457.6|9445.6|9454.4|9442.4|0
1687326000000|2023-06-21 05:40:00|9453.4|9441.4|9446.6|9434.6|9453.4|9441.4|9446.6|9434.6|0
1687326300000|2023-06-21 05:45:00|9448|9436|9454.6|9442.6|9454.6|9442.6|9448|9436|0
1687326600000|2023-06-21 05:50:00|9454.5|9442.5|9454.5|9442.5|9454.6|9442.6|9452.4|9440.4|0
1687326900000|2023-06-21 05:55:00|9454.6|9442.6|9454.6|9442.6|9454.6|9442.6|9454.5|9442.5|0
1687327200000|2023-06-21 06:00:00|9456.6|9444.6|9447.2|9442.2|9458.8|9450.2|9447.2|9440.4|28
1687327500000|2023-06-21 06:05:00|9447.7|9442.7|9442.2|9437.2|9447.7|9442.7|9440.7|9435.7|12
1687327800000|2023-06-21 06:10:00|9443.2|9438.2|9450.2|9445.2|9450.2|9445.2|9442.7|9437.7|27
1687328100000|2023-06-21 06:15:00|9449.7|9444.7|9448.7|9443.7|9450.7|9445.7|9447.7|9442.7|5
1687328400000|2023-06-21 06:20:00|9448.2|9443.2|9443.7|9438.7|9448.2|9443.2|9443.7|9438.7|2
1687328700000|2023-06-21 06:25:00|9443.2|9438.2|9443.7|9438.7|9445.7|9440.7|9442.2|9437.2|12
1687329000000|2023-06-21 06:30:00|9444.2|9439.2|9443.7|9438.7|9444.2|9439.2|9443.7|9438.7|0
1687329300000|2023-06-21 06:35:00|9443.2|9438.2|9441.2|9436.2|9443.2|9438.2|9441.2|9436.2|0
1687329600000|2023-06-21 06:40:00|9440.2|9435.2|9445.7|9440.7|9445.7|9440.7|9439.7|9434.7|8
1687329900000|2023-06-21 06:45:00|9446.7|9441.7|9447.7|9442.7|9448.7|9443.7|9445.7|9440.7|8
1687330200000|2023-06-21 06:50:00|9448.2|9443.2|9453.2|9448.2|9455.7|9450.7|9448.2|9443.2|33
1687330500000|2023-06-21 06:55:00|9453.7|9448.7|9442.2|9437.2|9453.7|9448.7|9442.2|9437.2|59
1687330800000|2023-06-21 07:00:00|9441.7|9436.7|9418.7|9413.7|9442.7|9437.7|9414.2|9409.2|704
1687331100000|2023-06-21 07:05:00|9419.2|9414.2|9428.2|9423.2|9429.2|9424.2|9418.7|9413.7|113
1687331400000|2023-06-21 07:10:00|9430.2|9425.2|9433.7|9428.7|9437.2|9432.2|9427.2|9422.2|95
1687331700000|2023-06-21 07:15:00|9434.2|9429.2|9443.7|9438.7|9453.2|9448.2|9434.2|9429.2|90
1687332000000|2023-06-21 07:20:00|9443.2|9438.2|9431.2|9426.2|9445.7|9440.7|9429.7|9424.7|40
1687332300000|2023-06-21 07:25:00|9432.2|9427.2|9446.2|9441.2|9446.2|9441.2|9430.7|9425.7|99
1687332600000|2023-06-21 07:30:00|9447.7|9442.7|9453.2|9448.2|9456.7|9451.7|9440.2|9435.2|49
1687332900000|2023-06-21 07:35:00|9451.2|9446.2|9446.2|9441.2|9451.2|9446.2|9440.2|9435.2|29
1687333200000|2023-06-21 07:40:00|9445.6|9440.6|9442.6|9437.6|9447.6|9442.6|9438.1|9433.1|35
1687333500000|2023-06-21 07:45:00|9442.1|9437.1|9444.6|9439.6|9444.6|9439.6|9437.6|9432.6|54
1687333800000|2023-06-21 07:50:00|9444.1|9439.1|9443.6|9438.6|9444.6|9439.6|9433.6|9428.6|40
1687334100000|2023-06-21 07:55:00|9444.1|9439.1|9450.6|9445.6|9452.1|9447.1|9444.1|9439.1|52
1687334400000|2023-06-21 08:00:00|9452.6|9447.6|9451.1|9446.1|9452.6|9447.6|9448.1|9443.1|31
1687334700000|2023-06-21 08:05:00|9451.6|9446.6|9458.6|9453.6|9459.6|9454.6|9451.6|9446.6|44
1687335000000|2023-06-21 08:10:00|9459.1|9454.1|9449.6|9444.6|9462.1|9457.1|9449.6|9444.6|46
1687335300000|2023-06-21 08:15:00|9450.1|9445.1|9452.6|9447.6|9454.1|9449.1|9446.6|9441.6|34
1687335600000|2023-06-21 08:20:00|9453.1|9448.1|9458.6|9453.6|9458.6|9453.6|9451.6|9446.6|21
1687335900000|2023-06-21 08:25:00|9459.1|9454.1|9449.1|9444.1|9460.6|9455.6|9446.6|9441.6|44
1687336200000|2023-06-21 08:30:00|9449.6|9444.6|9455.1|9450.1|9456.6|9451.6|9449.6|9444.6|43
1687336500000|2023-06-21 08:35:00|9456.1|9451.1|9449.6|9444.6|9458.6|9453.6|9449.6|9444.6|36
1687336800000|2023-06-21 08:40:00|9450.1|9445.1|9449.6|9444.6|9455.1|9450.1|9449.1|9444.1|24
1687337100000|2023-06-21 08:45:00|9449.1|9444.1|9443.6|9438.6|9449.6|9444.6|9442.1|9437.1|29
1687337400000|2023-06-21 08:50:00|9444.1|9439.1|9446.6|9441.6|9448.1|9443.1|9443.6|9438.6|15
1687337700000|2023-06-21 08:55:00|9447.1|9442.1|9445.1|9440.1|9447.6|9442.6|9443.1|9438.1|20
1687338000000|2023-06-21 09:00:00|9445.6|9440.6|9445.6|9440.6|9449.6|9444.6|9445.1|9440.1|9
1687338300000|2023-06-21 09:05:00|9445.1|9440.1|9443.6|9438.6|9447.1|9442.1|9441.6|9436.6|28
1687338600000|2023-06-21 09:10:00|9443.1|9438.1|9449.6|9444.6|9449.6|9444.6|9443.1|9438.1|22
1687338900000|2023-06-21 09:15:00|9449.1|9444.1|9452.6|9447.6|9453.6|9448.6|9448.6|9443.6|10
1687339200000|2023-06-21 09:20:00|9453.1|9448.1|9447.6|9442.6|9454.6|9449.6|9447.1|9442.1|28
1687339500000|2023-06-21 09:25:00|9447.1|9442.1|9455.6|9450.6|9455.6|9450.6|9444.1|9439.1|46
1687339800000|2023-06-21 09:30:00|9455.1|9450.1|9450.6|9445.6|9456.6|9451.6|9449.6|9444.6|17
1687340100000|2023-06-21 09:35:00|9450.1|9445.1|9449.1|9444.1|9451.6|9446.6|9447.1|9442.1|25
1687340400000|2023-06-21 09:40:00|9448.6|9443.6|9448.6|9443.6|9449.1|9444.1|9445.6|9440.6|9
1687340700000|2023-06-21 09:45:00|9449.1|9444.1|9452.6|9447.6|9453.1|9448.1|9449.1|9444.1|24
1687341000000|2023-06-21 09:50:00|9453.1|9448.1|9451.6|9446.6|9454.6|9449.6|9450.1|9445.1|56
1687341300000|2023-06-21 09:55:00|9451.1|9446.1|9448.1|9443.1|9452.1|9447.1|9448.1|9443.1|23
1687341600000|2023-06-21 10:00:00|9448.6|9443.6|9450.6|9445.6|9452.6|9447.6|9448.1|9443.1|25
1687341900000|2023-06-21 10:05:00|9451.1|9446.1|9449.6|9444.6|9453.1|9448.1|9448.6|9443.6|18
1687342200000|2023-06-21 10:10:00|9450.1|9445.1|9452.1|9447.1|9452.6|9447.6|9448.1|9443.1|19
1687342500000|2023-06-21 10:15:00|9451.6|9446.6|9453.1|9448.1|9454.1|9449.1|9451.1|9446.1|10
1687342800000|2023-06-21 10:20:00|9452.6|9447.6|9454.1|9449.1|9456.6|9451.6|9450.6|9445.6|28
1687343100000|2023-06-21 10:25:00|9453.1|9448.1|9457.1|9452.1|9457.6|9452.6|9452.1|9447.1|19
1687343400000|2023-06-21 10:30:00|9457.6|9452.6|9458.1|9453.1|9460.1|9455.1|9456.6|9451.6|42
1687343700000|2023-06-21 10:35:00|9457.6|9452.6|9458.1|9453.1|9459.1|9454.1|9455.1|9450.1|51
1687344000000|2023-06-21 10:40:00|9457.6|9452.6|9455.6|9450.6|9457.6|9452.6|9454.1|9449.1|25
1687344300000|2023-06-21 10:45:00|9455.1|9450.1|9452.1|9447.1|9455.6|9450.6|9448.1|9443.1|15
1687344600000|2023-06-21 10:50:00|9451.1|9446.1|9449.6|9444.6|9453.1|9448.1|9449.6|9444.6|8
1687344900000|2023-06-21 10:55:00|9449.1|9444.1|9448.1|9443.1|9449.1|9444.1|9446.1|9441.1|41
1687345200000|2023-06-21 11:00:00|9447.6|9442.6|9451.1|9446.1|9451.6|9446.6|9447.1|9442.1|35
1687345500000|2023-06-21 11:05:00|9451.6|9446.6|9454.6|9449.6|9455.1|9450.1|9451.6|9446.6|32
1687345800000|2023-06-21 11:10:00|9455.1|9450.1|9455.6|9450.6|9457.6|9452.6|9453.6|9448.6|24
1687346100000|2023-06-21 11:15:00|9456.1|9451.1|9450.6|9445.6|9456.6|9451.6|9450.6|9445.6|29
1687346400000|2023-06-21 11:20:00|9450.1|9445.1|9455.1|9450.1|9455.1|9450.1|9450.1|9445.1|20
1687346700000|2023-06-21 11:25:00|9454.6|9449.6|9457.6|9452.6|9458.1|9453.1|9454.1|9449.1|21
1687347000000|2023-06-21 11:30:00|9457.1|9452.1|9464.1|9459.1|9464.1|9459.1|9457.1|9452.1|38
1687347300000|2023-06-21 11:35:00|9463.1|9458.1|9462.1|9457.1|9466.1|9461.1|9462.1|9457.1|40
1687347600000|2023-06-21 11:40:00|9462.3|9457.3|9462.3|9457.3|9462.8|9457.8|9457.3|9452.3|23
1687347900000|2023-06-21 11:45:00|9462.8|9457.8|9462.8|9457.8|9463.8|9458.8|9460.3|9455.3|43
1687348200000|2023-06-21 11:50:00|9462.3|9457.3|9456.3|9451.3|9462.8|9457.8|9454.8|9449.8|26
1687348500000|2023-06-21 11:55:00|9456.8|9451.8|9452.3|9447.3|9457.3|9452.3|9452.3|9447.3|39
1687348800000|2023-06-21 12:00:00|9451.8|9446.8|9452.8|9447.8|9454.3|9449.3|9450.3|9445.3|12
1687349100000|2023-06-21 12:05:00|9452.3|9447.3|9453.3|9448.3|9454.8|9449.8|9450.3|9445.3|28
1687349400000|2023-06-21 12:10:00|9452.3|9447.3|9450.8|9445.8|9454.3|9449.3|9450.3|9445.3|35
1687349700000|2023-06-21 12:15:00|9450.3|9445.3|9446.8|9441.8|9450.8|9445.8|9446.3|9441.3|36
1687350000000|2023-06-21 12:20:00|9447.3|9442.3|9443.8|9438.8|9447.8|9442.8|9443.3|9438.3|58
1687350300000|2023-06-21 12:25:00|9444.3|9439.3|9442.8|9437.8|9444.8|9439.8|9440.3|9435.3|180
1687350600000|2023-06-21 12:30:00|9443.8|9438.8|9440.8|9435.8|9445.8|9440.8|9439.8|9434.8|38
1687350900000|2023-06-21 12:35:00|9440.3|9435.3|9439.3|9434.3|9440.3|9435.3|9437.3|9432.3|31
1687351200000|2023-06-21 12:40:00|9438.3|9433.3|9436.8|9431.8|9442.3|9437.3|9436.3|9431.3|39
1687351500000|2023-06-21 12:45:00|9437.3|9432.3|9438.8|9433.8|9439.3|9434.3|9436.3|9431.3|10
1687351800000|2023-06-21 12:50:00|9438.3|9433.3|9436.8|9431.8|9439.3|9434.3|9436.3|9431.3|20
1687352100000|2023-06-21 12:55:00|9437.3|9432.3|9428.3|9423.3|9437.3|9432.3|9427.8|9422.8|69
1687352400000|2023-06-21 13:00:00|9428.8|9423.8|9430.8|9425.8|9434.3|9429.3|9427.8|9422.8|42
1687352700000|2023-06-21 13:05:00|9431.3|9426.3|9422.3|9417.3|9431.8|9426.8|9421.3|9416.3|53
1687353000000|2023-06-21 13:10:00|9422.8|9417.8|9424.3|9419.3|9424.8|9419.8|9422.3|9417.3|18
1687353300000|2023-06-21 13:15:00|9424.8|9419.8|9426.8|9421.8|9427.3|9422.3|9423.8|9418.8|17
1687353600000|2023-06-21 13:20:00|9427.3|9422.3|9431.3|9426.3|9432.8|9427.8|9426.8|9421.8|34
1687353900000|2023-06-21 13:25:00|9431.8|9426.8|9434.3|9429.3|9436.8|9431.8|9431.3|9426.3|36
1687354200000|2023-06-21 13:30:00|9433.3|9428.3|9427.8|9422.8|9437.3|9432.3|9425.8|9420.8|108
1687354500000|2023-06-21 13:35:00|9428.3|9423.3|9428.3|9423.3|9433.8|9428.8|9427.3|9422.3|57
1687354800000|2023-06-21 13:40:00|9428.8|9423.8|9429.3|9424.3|9430.8|9425.8|9420.3|9415.3|58
1687355100000|2023-06-21 13:45:00|9429.8|9424.8|9436.8|9431.8|9438.8|9433.8|9428.8|9423.8|57
1687355400000|2023-06-21 13:50:00|9438.8|9433.8|9433.3|9428.3|9438.8|9433.8|9431.8|9426.8|62
1687355700000|2023-06-21 13:55:00|9432.8|9427.8|9430.8|9425.8|9434.8|9429.8|9427.3|9422.3|149
1687356000000|2023-06-21 14:00:00|9431.3|9426.3|9433.3|9428.3|9433.8|9428.8|9429.8|9424.8|67
1687356300000|2023-06-21 14:05:00|9434.8|9429.8|9437.3|9432.3|9438.8|9433.8|9431.8|9426.8|67
1687356600000|2023-06-21 14:10:00|9438.3|9433.3|9444.8|9439.8|9445.8|9440.8|9438.3|9433.3|53
1687356900000|2023-06-21 14:15:00|9445.3|9440.3|9443.8|9438.8|9449.3|9444.3|9442.8|9437.8|56
1687357200000|2023-06-21 14:20:00|9444.3|9439.3|9447.8|9442.8|9450.3|9445.3|9442.8|9437.8|31
1687357500000|2023-06-21 14:25:00|9448.3|9443.3|9449.8|9444.8|9449.8|9444.8|9443.8|9438.8|39
1687357800000|2023-06-21 14:30:00|9449.3|9444.3|9450.8|9445.8|9453.3|9448.3|9446.3|9441.3|93
1687358100000|2023-06-21 14:35:00|9451.3|9446.3|9454.3|9449.3|9454.3|9449.3|9448.8|9443.8|81
1687358400000|2023-06-21 14:40:00|9454.8|9449.8|9448.3|9443.3|9456.3|9451.3|9448.3|9443.3|58
1687358700000|2023-06-21 14:45:00|9448.8|9443.8|9446.8|9441.8|9450.3|9445.3|9444.3|9439.3|71
1687359000000|2023-06-21 14:50:00|9447.3|9442.3|9452.3|9447.3|9453.3|9448.3|9442.8|9437.8|54
1687359300000|2023-06-21 14:55:00|9451.8|9446.8|9454.8|9449.8|9454.8|9449.8|9449.8|9444.8|59
1687359600000|2023-06-21 15:00:00|9453.8|9448.8|9450.8|9445.8|9455.8|9450.8|9449.8|9444.8|86
1687359900000|2023-06-21 15:05:00|9451.3|9446.3|9437.8|9432.8|9452.8|9447.8|9436.3|9431.3|67
1687360200000|2023-06-21 15:10:00|9437.3|9432.3|9438.8|9433.8|9439.3|9434.3|9433.8|9428.8|45
1687360500000|2023-06-21 15:15:00|9439.3|9434.3|9439.8|9434.8|9442.8|9437.8|9435.8|9430.8|71
1687360800000|2023-06-21 15:20:00|9439.3|9434.3|9440.8|9435.8|9446.3|9441.3|9439.3|9434.3|66
1687361100000|2023-06-21 15:25:00|9440.3|9435.3|9445.8|9440.8|9446.3|9441.3|9440.3|9435.3|158
1687361400000|2023-06-21 15:30:00|9438.5|9431.5|9432.5|9425.5|9442.5|9435.5|9431.5|9424.5|523
1687361700000|2023-06-21 15:35:00|9431.5|9423.5|9434.5|9427.5|9435.5|9428.5|9428.5|9421.5|125
1687362000000|2023-06-21 15:40:00|9435.5|9428.5|9431.5|9425.5|9437.5|9430.5|9431.5|9425.5|39
1687362300000|2023-06-21 15:45:00|9432.5|9424.5|9431.5|9424.5|9433.5|9426.5|9429.5|9423.5|18
1687362600000|2023-06-21 15:50:00|9430.5|9425.5|9429.5|9423.5|9430.5|9425.5|9425.5|9419.5|39
1687362900000|2023-06-21 15:55:00|9430.5|9424.5|9430.5|9423.5|9432.5|9425.5|9428.5|9422.5|48
1687363200000|2023-06-21 16:00:00|9429.5|9422.5|9432.5|9425.5|9433.5|9426.5|9428.5|9421.5|9
1687363500000|2023-06-21 16:05:00|9433.5|9426.5|9433.5|9427.5|9434.5|9427.5|9432.5|9425.5|8
1687363800000|2023-06-21 16:10:00|9434.5|9428.5|9433.5|9426.5|9436.5|9429.5|9432.5|9425.5|20
1687364100000|2023-06-21 16:15:00|9434.5|9427.5|9437.5|9430.5|9438.5|9432.5|9433.5|9427.5|7
1687364400000|2023-06-21 16:20:00|9435.5|9429.5|9437.5|9430.5|9440.5|9434.5|9435.5|9428.5|19
1687364700000|2023-06-21 16:25:00|9436.5|9431.5|9436.5|9429.5|9437.5|9431.5|9434.5|9428.5|9
1687365000000|2023-06-21 16:30:00|9437.5|9430.5|9433.5|9426.5|9437.5|9430.5|9433.5|9426.5|6
1687365300000|2023-06-21 16:35:00|9432.5|9425.5|9434.5|9427.5|9434.5|9427.5|9431.5|9424.5|9
1687365600000|2023-06-21 16:40:00|9435.5|9428.5|9432.5|9426.5|9435.5|9428.5|9432.5|9425.5|11
1687365900000|2023-06-21 16:45:00|9431.5|9424.5|9425.5|9419.5|9431.5|9424.5|9425.5|9419.5|14
1687366200000|2023-06-21 16:50:00|9426.5|9420.5|9428.5|9422.5|9431.5|9424.5|9426.5|9420.5|14
1687366500000|2023-06-21 16:55:00|9427.5|9421.5|9426.5|9419.5|9429.5|9422.5|9424.5|9418.5|40
1687366800000|2023-06-21 17:00:00|9425.5|9418.5|9427.5|9421.5|9428.5|9421.5|9423.5|9416.5|16
1687367100000|2023-06-21 17:05:00|9429.5|9419.5|9427.5|9420.5|9429.5|9423.5|9427.5|9419.5|17
1687367400000|2023-06-21 17:10:00|9426.5|9421.5|9425.5|9419.5|9427.5|9421.5|9425.5|9418.5|11
1687367700000|2023-06-21 17:15:00|9424.5|9418.5|9425.5|9418.5|9427.5|9419.5|9424.5|9418.5|2
1687368000000|2023-06-21 17:20:00|9424.5|9416.5|9422.5|9415.5|9425.5|9417.5|9422.5|9415.5|5
1687368300000|2023-06-21 17:25:00|9421.5|9416.5|9423.5|9416.5|9423.5|9416.5|9421.5|9415.5|2
1687368600000|2023-06-21 17:30:00|9425.5|9415.5|9425.5|9417.5|9425.5|9417.5|9425.5|9415.5|2
1687368900000|2023-06-21 17:35:00|9428.5|9418.5|9428.5|9420.5|9428.5|9420.5|9428.5|9418.5|2
1687369200000|2023-06-21 17:40:00|9430.5|9422.5|9428.5|9420.5|9430.5|9422.5|9428.5|9420.5|5
1687369500000|2023-06-21 17:45:00|9429.5|9421.5|9431.5|9423.5|9431.5|9423.5|9429.5|9421.5|1
1687369800000|2023-06-21 17:50:00|9432.5|9424.5|9433.5|9425.5|9434.5|9427.5|9432.5|9424.5|6
1687370100000|2023-06-21 17:55:00|9434.5|9427.5|9437.6|9425.6|9437.6|9427.5|9432.5|9422.5|13
1687370400000|2023-06-21 18:00:00|9437.7|9425.7|9435.5|9423.5|9437.7|9425.7|9435.4|9423.4|0
1687370700000|2023-06-21 18:05:00|9435.6|9423.6|9435.6|9423.6|9439.8|9427.8|9435.5|9423.5|0
1687371000000|2023-06-21 18:10:00|9435.5|9423.5|9437.9|9425.9|9437.9|9425.9|9435.5|9423.5|0
1687371300000|2023-06-21 18:15:00|9437.8|9425.8|9442.2|9430.2|9442.3|9430.3|9437.8|9425.8|0
1687371600000|2023-06-21 18:20:00|9442.3|9430.3|9444.5|9432.5|9444.5|9432.5|9442.2|9430.2|0
1687371900000|2023-06-21 18:25:00|9444.4|9432.4|9444.5|9432.5|9444.5|9432.5|9442.2|9430.2|0
1687372200000|2023-06-21 18:30:00|9446.6|9434.6|9446.7|9434.7|9446.8|9434.8|9444.5|9432.5|0
1687372500000|2023-06-21 18:35:00|9446.8|9434.8|9446.6|9434.6|9446.8|9434.8|9444.4|9432.4|0
1687372800000|2023-06-21 18:40:00|9444.5|9432.5|9444.5|9432.5|9446.6|9434.6|9442.3|9430.3|0
1687373100000|2023-06-21 18:45:00|9444.4|9432.4|9442.2|9430.2|9444.5|9432.5|9442.2|9430.2|0
1687373400000|2023-06-21 18:50:00|9442.3|9430.3|9444.5|9432.5|9446.7|9434.7|9442.2|9430.2|0
1687373700000|2023-06-21 18:55:00|9444.4|9432.4|9444.4|9432.4|9446.6|9434.6|9442.2|9430.2|0
1687374000000|2023-06-21 19:00:00|9444.3|9432.3|9439.9|9427.9|9444.4|9432.4|9439.9|9427.9|0
1687374300000|2023-06-21 19:05:00|9437.8|9425.8|9437.9|9425.9|9440|9428|9437.7|9425.7|0
1687374600000|2023-06-21 19:10:00|9440|9428|9440.1|9428.1|9440.1|9428.1|9437.8|9425.8|0
1687374900000|2023-06-21 19:15:00|9440|9428|9438|9426|9440.1|9428.1|9437.9|9425.9|0
1687375200000|2023-06-21 19:20:00|9437.9|9425.9|9435.7|9423.7|9437.9|9425.9|9433.6|9421.6|0
1687375500000|2023-06-21 19:25:00|9435.6|9423.6|9435.5|9423.5|9435.7|9423.7|9433.5|9421.5|0
1687375800000|2023-06-21 19:30:00|9435.6|9423.6|9428.9|9416.9|9435.6|9423.6|9428.9|9416.9|0
1687376100000|2023-06-21 19:35:00|9426.8|9414.8|9424.6|9412.6|9429|9417|9420.2|9408.2|0
1687376400000|2023-06-21 19:40:00|9424.5|9412.5|9427|9415|9427|9415|9422.4|9410.4|0
1687376700000|2023-06-21 19:45:00|9426.9|9414.9|9426.3|9414.3|9427.7|9415.7|9424.2|9412.2|0
1687377000000|2023-06-21 19:50:00|9426.4|9414.4|9426.2|9414.2|9428.6|9416.6|9424.1|9412.1|0
1687377300000|2023-06-21 19:55:00|9425.1|9413.1|9419.7|9407.7|9425.1|9413.1|9419.5|9407.5|0
1687377600000|2023-06-21 20:00:00|9420.1|9408.1|9423.3|9411.3|9425.5|9413.5|9417.5|9405.5|0
1687377900000|2023-06-21 20:05:00|9423.4|9411.4|9426.1|9414.1|9426.6|9414.6|9422.9|9410.9|0
1687378200000|2023-06-21 20:10:00|9426.6|9414.6|9422.3|9410.3|9426.6|9414.6|9422.3|9410.3|0
1687378500000|2023-06-21 20:15:00|9422.2|9410.2|9419.7|9407.7|9422.3|9410.3|9419.7|9407.7|0
1687378800000|2023-06-21 20:20:00|9419.2|9407.2|9420.8|9408.8|9421.9|9409.9|9418.6|9406.6|0
1687379100000|2023-06-21 20:25:00|9420.2|9408.2|9420.2|9408.2|9421|9409|9420.2|9408.2|0
1687379400000|2023-06-21 20:30:00|9420.6|9408.6|9421.9|9409.9|9421.9|9409.9|9419.7|9407.7|0
1687379700000|2023-06-21 20:35:00|9421.8|9409.8|9420.8|9408.8|9421.9|9409.9|9420.2|9408.2|0
1687380000000|2023-06-21 20:40:00|9421.2|9409.2|9421.2|9409.2|9422.3|9410.3|9420.8|9408.8|0
1687380300000|2023-06-21 20:45:00|9421|9409|9420.2|9408.2|9421.9|9409.9|9420.2|9408.2|0
1687380600000|2023-06-21 20:50:00|9420.8|9408.8|9420.8|9408.8|9420.8|9408.8|9419.3|9407.3|0
1687380900000|2023-06-21 20:55:00|9420.6|9408.6|9420.8|9408.8|9421|9409|9419.7|9407.7|0
1687381200000|2023-06-21 21:00:00|9419.9|9407.9|9421.4|9409.4|9421.7|9409.7|9419.5|9407.5|0
1687381500000|2023-06-21 21:05:00|9421.2|9409.2|9421|9409|9421.4|9409.4|9421|9409|0
1687381800000|2023-06-21 21:10:00|9420.8|9408.8|9421|9409|9421|9409|9420.8|9408.8|0
1687382100000|2023-06-21 21:15:00|9420.8|9408.8|9420.8|9408.8|9420.8|9408.8|9420.2|9408.2|0
1687382400000|2023-06-21 21:20:00|9420.6|9408.6|9420.6|9408.6|9420.8|9408.8|9420.6|9408.6|0
1687382700000|2023-06-21 21:25:00|9421|9409|9420.6|9408.6|9421|9409|9420.2|9408.2|0
1687383000000|2023-06-21 21:30:00|9421|9409|9420.6|9408.6|9421|9409|9420.6|9408.6|0
1687383600000|2023-06-21 21:40:00|9421|9409|9421.2|9409.2|9421.2|9409.2|9421|9409|0
1687383900000|2023-06-21 21:45:00|9421.4|9409.4|9420.6|9408.6|9421.4|9409.4|9420.6|9408.6|0
1687384200000|2023-06-21 21:50:00|9421|9409|9420.8|9408.8|9421|9409|9420.2|9408.2|0
1687384500000|2023-06-21 21:55:00|9420.4|9408.4|9420.6|9408.6|9421|9409|9420.4|9408.4|0
1687384800000|2023-06-21 22:00:00|9420.8|9408.8|9426.2|9414.2|9426.4|9414.4|9419.9|9407.9|0
1687385100000|2023-06-21 22:05:00|9426.4|9414.4|9424.5|9412.5|9426.6|9414.6|9424|9412|0
1687385400000|2023-06-21 22:10:00|9424.7|9412.7|9422.1|9410.1|9425.5|9413.5|9421.9|9409.9|0
1687385700000|2023-06-21 22:15:00|9422.3|9410.3|9419.7|9407.7|9422.3|9410.3|9419.7|9407.7|0
1687386000000|2023-06-21 22:20:00|9420.2|9408.2|9419.3|9407.3|9420.2|9408.2|9417.6|9405.6|0
1687386300000|2023-06-21 22:25:00|9418.6|9406.6|9418.2|9406.2|9418.9|9406.9|9416.5|9404.5|0
1687386600000|2023-06-21 22:30:00|9418.6|9406.6|9419.7|9407.7|9419.7|9407.7|9418.6|9406.6|0
1687386900000|2023-06-21 22:35:00|9420.1|9408.1|9419.3|9407.3|9420.1|9408.1|9419.3|9407.3|0
1687387200000|2023-06-21 22:40:00|9418.6|9406.6|9418.2|9406.2|9418.6|9406.6|9417.1|9405.1|0
1687387500000|2023-06-21 22:45:00|9418.4|9406.4|9418.6|9406.6|9419.3|9407.3|9418.2|9406.2|0
1687387800000|2023-06-21 22:50:00|9418.9|9406.9|9418.6|9406.6|9418.9|9406.9|9417.1|9405.1|0
1687388100000|2023-06-21 22:55:00|9418.7|9406.7|9419.3|9407.3|9420.1|9408.1|9418.7|9406.7|0
1687388400000|2023-06-21 23:00:00|9419.7|9407.7|9422.7|9410.7|9422.9|9410.9|9419.7|9407.7|0
1687388700000|2023-06-21 23:05:00|9422.3|9410.3|9423.4|9411.4|9424|9412|9422.3|9410.3|0
1687389000000|2023-06-21 23:10:00|9423.2|9411.2|9423.4|9411.4|9423.4|9411.4|9422.9|9410.9|0
1687389300000|2023-06-21 23:15:00|9424|9412|9424.5|9412.5|9425.1|9413.1|9424|9412|0
1687389600000|2023-06-21 23:20:00|9425.1|9413.1|9424.5|9412.5|9425.1|9413.1|9424|9412|0
1687389900000|2023-06-21 23:25:00|9424.7|9412.7|9422.9|9410.9|9424.7|9412.7|9422.5|9410.5|0
1687390200000|2023-06-21 23:30:00|9423.2|9411.2|9424.2|9412.2|9424.2|9412.2|9422.1|9410.1|0
1687390500000|2023-06-21 23:35:00|9423.8|9411.8|9423.6|9411.6|9423.8|9411.8|9423.6|9411.6|0
1687390800000|2023-06-21 23:40:00|9423.4|9411.4|9423.6|9411.6|9424.2|9412.2|9423.2|9411.2|0
1687391100000|2023-06-21 23:45:00|9423.4|9411.4|9422.5|9410.5|9423.6|9411.6|9422.1|9410.1|0
1687391400000|2023-06-21 23:50:00|9422.1|9410.1|9422.1|9410.1|9422.5|9410.5|9420.8|9408.8|0
1687391700000|2023-06-21 23:55:00|9422.3|9410.3|9422.5|9410.5|9422.5|9410.5|9422.1|9410.1|0
1687392000000|2023-06-22 00:00:00|9422.1|9410.1|9426.4|9414.4|9426.4|9414.4|9422.1|9410.1|0
1687392300000|2023-06-22 00:05:00|9425.7|9413.7|9424.7|9412.7|9425.7|9413.7|9422.1|9410.1|0
1687392600000|2023-06-22 00:10:00|9425.3|9413.3|9424.3|9412.3|9425.3|9413.3|9421.5|9409.5|0
1687392900000|2023-06-22 00:15:00|9423.9|9411.9|9420.2|9408.2|9424.3|9412.3|9413.8|9401.8|0
1687393200000|2023-06-22 00:20:00|9420.1|9408.1|9418|9406|9420.2|9408.2|9415.9|9403.9|0
1687393500000|2023-06-22 00:25:00|9415.9|9403.9|9420.1|9408.1|9420.1|9408.1|9415.9|9403.9|0
1687393800000|2023-06-22 00:30:00|9418|9406|9415.8|9403.8|9420.1|9408.1|9415.8|9403.8|0
1687394100000|2023-06-22 00:35:00|9413.7|9401.7|9413.7|9401.7|9413.7|9401.7|9413.7|9401.7|0
1687394700000|2023-06-22 00:45:00|9415.8|9403.8|9413.7|9401.7|9415.9|9403.9|9413.7|9401.7|0
1687395000000|2023-06-22 00:50:00|9413.8|9401.8|9414.7|9402.7|9415.8|9403.8|9411.6|9399.6|0
1687395300000|2023-06-22 00:55:00|9413.7|9401.7|9413.7|9401.7|9413.7|9401.7|9411.6|9399.6|0
1687395600000|2023-06-22 01:00:00|9411.6|9399.6|9411.6|9399.6|9413.7|9401.7|9411.6|9399.6|0
1687395900000|2023-06-22 01:05:00|9409.5|9397.5|9409.5|9397.5|9409.5|9397.5|9405.3|9393.3|0
1687396200000|2023-06-22 01:10:00|9407.4|9395.4|9407.4|9395.4|9407.4|9395.4|9405.3|9393.3|0
1687396500000|2023-06-22 01:15:00|9405.3|9393.3|9405.3|9393.3|9407.4|9395.4|9405.3|9393.3|0
1687396800000|2023-06-22 01:20:00|9405.2|9393.2|9403.2|9391.2|9405.3|9393.3|9403.2|9391.2|0
1687397100000|2023-06-22 01:25:00|9403.1|9391.1|9402.2|9390.2|9403.2|9391.2|9401|9389|0
1687397400000|2023-06-22 01:30:00|9401.1|9389.1|9399|9387|9401.1|9389.1|9399|9387|0
1687397700000|2023-06-22 01:35:00|9398.9|9386.9|9401.1|9389.1|9401.1|9389.1|9398.9|9386.9|0
1687398000000|2023-06-22 01:40:00|9402.2|9390.2|9399|9387|9403.2|9391.2|9399|9387|0
1687398300000|2023-06-22 01:45:00|9394.9|9382.9|9392.7|9380.7|9394.9|9382.9|9392.7|9380.7|0
1687398600000|2023-06-22 01:50:00|9394.8|9382.8|9394.9|9382.9|9394.9|9382.9|9394.8|9382.8|0
1687398900000|2023-06-22 01:55:00|9392.8|9380.8|9392.8|9380.8|9392.8|9380.8|9392.8|9380.8|0
1687399200000|2023-06-22 02:00:00|9390.7|9378.7|9390.7|9378.7|9390.7|9378.7|9390.6|9378.6|0
1687399800000|2023-06-22 02:10:00|9390.6|9378.6|9384.2|9372.2|9390.6|9378.6|9384.1|9372.1|0
1687400100000|2023-06-22 02:15:00|9384.1|9372.1|9382.2|9370.2|9384.3|9372.3|9382.1|9370.1|0
1687400400000|2023-06-22 02:20:00|9382.1|9370.1|9382.2|9370.2|9382.2|9370.2|9382.1|9370.1|0
1687400700000|2023-06-22 02:25:00|9384.2|9372.2|9386.4|9374.4|9386.4|9374.4|9384.2|9372.2|0
1687401000000|2023-06-22 02:30:00|9384.3|9372.3|9386.4|9374.4|9386.5|9374.5|9384.3|9372.3|0
1687401300000|2023-06-22 02:35:00|9386.5|9374.5|9388.5|9376.5|9388.6|9376.6|9386.4|9374.4|0
1687401600000|2023-06-22 02:40:00|9388.6|9376.6|9388.6|9376.6|9388.6|9376.6|9388.5|9376.5|0
1687402200000|2023-06-22 02:50:00|9386.5|9374.5|9386.5|9374.5|9388.6|9376.6|9386.5|9374.5|0
1687403100000|2023-06-22 03:05:00|9388.6|9376.6|9388.5|9376.5|9388.6|9376.6|9388.5|9376.5|0
1687403400000|2023-06-22 03:10:00|9388.6|9376.6|9390.7|9378.7|9390.7|9378.7|9388.6|9376.6|0
1687403700000|2023-06-22 03:15:00|9390.6|9378.6|9386.4|9374.4|9390.6|9378.6|9386.4|9374.4|0
1687404300000|2023-06-22 03:25:00|9384.3|9372.3|9384.3|9372.3|9384.3|9372.3|9384.3|9372.3|0
1687404600000|2023-06-22 03:30:00|9384.4|9372.4|9388.6|9376.6|9388.6|9376.6|9384.3|9372.3|0
1687404900000|2023-06-22 03:35:00|9390.6|9378.6|9392.8|9380.8|9392.8|9380.8|9389.6|9377.6|0
1687405200000|2023-06-22 03:40:00|9390.7|9378.7|9390.7|9378.7|9390.7|9378.7|9390.7|9378.7|0
1687405500000|2023-06-22 03:45:00|9392.8|9380.8|9392.9|9380.9|9392.9|9380.9|9390.7|9378.7|0
1687405800000|2023-06-22 03:50:00|9392.8|9380.8|9392.8|9380.8|9392.9|9380.9|9392.8|9380.8|0
1687406100000|2023-06-22 03:55:00|9392.9|9380.9|9392.8|9380.8|9392.9|9380.9|9392.8|9380.8|0
1687406400000|2023-06-22 04:00:00|9392.9|9380.9|9392.8|9380.8|9392.9|9380.9|9392.8|9380.8|0
1687406700000|2023-06-22 04:05:00|9392.9|9380.9|9390.7|9378.7|9392.9|9380.9|9390.7|9378.7|0
1687407000000|2023-06-22 04:10:00|9388.6|9376.6|9388.6|9376.6|9388.6|9376.6|9388.6|9376.6|0
1687407300000|2023-06-22 04:15:00|9390.7|9378.7|9390.7|9378.7|9390.7|9378.7|9388.6|9376.6|0
1687407900000|2023-06-22 04:25:00|9388.6|9376.6|9384.3|9372.3|9388.6|9376.6|9383.3|9371.3|0
1687408200000|2023-06-22 04:30:00|9383.6|9371.6|9383.6|9371.6|9383.7|9371.7|9383.6|9371.6|0
1687408500000|2023-06-22 04:35:00|9383.7|9371.7|9385.8|9373.8|9385.8|9373.8|9383.7|9371.7|0
1687408800000|2023-06-22 04:40:00|9385.7|9373.7|9385.7|9373.7|9385.8|9373.8|9384.7|9372.7|0
1687409100000|2023-06-22 04:45:00|9383.6|9371.6|9379.3|9367.3|9383.6|9371.6|9379.3|9367.3|0
1687409400000|2023-06-22 04:50:00|9379.2|9367.2|9381.4|9369.4|9381.4|9369.4|9379.2|9367.2|0
1687409700000|2023-06-22 04:55:00|9379.3|9367.3|9381.4|9369.4|9381.4|9369.4|9379.3|9367.3|0
1687410000000|2023-06-22 05:00:00|9379.3|9367.3|9375|9363|9379.3|9367.3|9375|9363|0
1687410300000|2023-06-22 05:05:00|9375.1|9363.1|9370.7|9358.7|9375.1|9363.1|9370.7|9358.7|0
1687410600000|2023-06-22 05:10:00|9370.8|9358.8|9369.7|9357.7|9372.9|9360.9|9368.7|9356.7|0
1687410900000|2023-06-22 05:15:00|9370.8|9358.8|9374.2|9362.2|9374.2|9362.2|9370.7|9358.7|0
1687411200000|2023-06-22 05:20:00|9374.1|9362.1|9374.2|9362.2|9374.2|9362.2|9374.1|9362.1|0
1687411500000|2023-06-22 05:25:00|9373.2|9361.2|9375.6|9363.6|9375.6|9363.6|9372.1|9360.1|0
1687411800000|2023-06-22 05:30:00|9376.6|9364.6|9376.6|9364.6|9378.7|9366.7|9376.6|9364.6|0
1687412100000|2023-06-22 05:35:00|9374.5|9362.5|9380.6|9368.6|9380.6|9368.6|9374.5|9362.5|0
1687412400000|2023-06-22 05:40:00|9380.5|9368.5|9378.7|9366.7|9380.9|9368.9|9378.4|9366.4|0
1687412700000|2023-06-22 05:45:00|9378.8|9366.8|9380.9|9368.9|9383|9371|9378.8|9366.8|0
1687413000000|2023-06-22 05:50:00|9383|9371|9380.9|9368.9|9383|9371|9380.9|9368.9|0
1687413300000|2023-06-22 05:55:00|9378.8|9366.8|9382.9|9370.9|9382.9|9370.9|9375.6|9363.6|0
1687413600000|2023-06-22 06:00:00|9384.9|9372.9|9377|9372|9395|9390|9375.5|9370.5|80
1687413900000|2023-06-22 06:05:00|9376.5|9371.5|9379|9374|9381|9376|9374.5|9369.5|20
1687414200000|2023-06-22 06:10:00|9378.5|9373.5|9365|9360|9380|9375|9362|9357|59
1687414500000|2023-06-22 06:15:00|9365.5|9360.5|9376.5|9371.5|9376.5|9371.5|9364.5|9359.5|8
1687414800000|2023-06-22 06:20:00|9374.5|9369.5|9376.5|9371.5|9376.5|9371.5|9368|9363|35
1687415100000|2023-06-22 06:25:00|9375|9370|9381.5|9376.5|9382|9377|9375|9370|12
1687415400000|2023-06-22 06:30:00|9382|9377|9379.5|9374.5|9383.5|9378.5|9377.5|9372.5|12
1687415700000|2023-06-22 06:35:00|9379|9374|9375.5|9370.5|9379|9374|9374.5|9369.5|11
1687416000000|2023-06-22 06:40:00|9376|9371|9372|9367|9377.5|9372.5|9372|9367|26
1687416300000|2023-06-22 06:45:00|9373|9368|9370|9365|9375|9370|9370|9365|18
1687416600000|2023-06-22 06:50:00|9369.5|9364.5|9374.5|9369.5|9375.5|9370.5|9368|9363|10
1687416900000|2023-06-22 06:55:00|9374|9369|9376|9371|9376.5|9371.5|9366|9361|64
1687417200000|2023-06-22 07:00:00|9376.5|9371.5|9308.5|9303.5|9376.5|9371.5|9304.5|9299.5|1170
1687417500000|2023-06-22 07:05:00|9310|9305|9297.5|9292.5|9310|9305|9286.5|9281.5|509
1687417800000|2023-06-22 07:10:00|9298|9293|9279.5|9274.5|9307|9302|9274.5|9269.5|464
1687418100000|2023-06-22 07:15:00|9280.5|9275.5|9294.1|9289.1|9296.6|9291.6|9279.5|9274.5|267
1687418400000|2023-06-22 07:20:00|9293.6|9288.6|9299.5|9294.5|9304.5|9299.5|9288.5|9283.5|415
1687418700000|2023-06-22 07:25:00|9300|9295|9292|9287|9308.5|9303.5|9286|9281|238
1687419000000|2023-06-22 07:30:00|9292.5|9287.5|9297|9292|9305|9300|9291|9286|290
1687419300000|2023-06-22 07:35:00|9297.5|9292.5|9306.5|9301.5|9307|9302|9290|9285|219
1687419600000|2023-06-22 07:40:00|9306|9301|9313.5|9308.5|9316.5|9311.5|9303.5|9298.5|201
1687419900000|2023-06-22 07:45:00|9314|9309|9307|9302|9319.5|9314.5|9303|9298|242
1687420200000|2023-06-22 07:50:00|9307.5|9302.5|9314.5|9309.5|9327.5|9322.5|9307.5|9302.5|92
1687420500000|2023-06-22 07:55:00|9313.5|9308.5|9321.5|9316.5|9324|9319|9313.5|9308.5|132
1687420800000|2023-06-22 08:00:00|9323.5|9318.5|9326.5|9321.5|9326.5|9321.5|9317|9312|99
1687421100000|2023-06-22 08:05:00|9326|9321|9335.5|9330.5|9338.5|9333.5|9326|9321|82
1687421400000|2023-06-22 08:10:00|9336|9331|9322|9317|9336.5|9331.5|9321.5|9316.5|163
1687421700000|2023-06-22 08:15:00|9322.5|9317.5|9323.5|9318.5|9328.5|9323.5|9319.5|9314.5|96
1687422000000|2023-06-22 08:20:00|9324|9319|9331.5|9326.5|9332|9327|9323.5|9318.5|113
1687422300000|2023-06-22 08:25:00|9332|9327|9335.5|9330.5|9337|9332|9329.5|9324.5|66
1687422600000|2023-06-22 08:30:00|9336|9331|9339|9334|9339|9334|9333.5|9328.5|37
1687422900000|2023-06-22 08:35:00|9339.5|9334.5|9344.5|9339.5|9348|9343|9339.5|9334.5|100
1687423200000|2023-06-22 08:40:00|9344|9339|9345.5|9340.5|9345.5|9340.5|9339|9334|50
1687423500000|2023-06-22 08:45:00|9346|9341|9345|9340|9349|9344|9340.5|9335.5|59
1687423800000|2023-06-22 08:50:00|9346|9341|9339.5|9334.5|9349.5|9344.5|9339.5|9334.5|87
1687424100000|2023-06-22 08:55:00|9340|9335|9343.5|9338.5|9343.5|9338.5|9336|9331|50
1687424400000|2023-06-22 09:00:00|9344|9339|9350|9345|9350|9345|9341.5|9336.5|44
1687424700000|2023-06-22 09:05:00|9350.5|9345.5|9344|9339|9350.5|9345.5|9343|9338|26
1687425000000|2023-06-22 09:10:00|9344.5|9339.5|9350.5|9345.5|9351|9346|9344|9339|39
1687425300000|2023-06-22 09:15:00|9351|9346|9349.5|9344.5|9351.5|9346.5|9345.5|9340.5|26
1687425600000|2023-06-22 09:20:00|9350|9345|9345.5|9340.5|9353|9348|9343|9338|51
1687425900000|2023-06-22 09:25:00|9346|9341|9339.5|9334.5|9346|9341|9338.5|9333.5|32
1687426200000|2023-06-22 09:30:00|9339|9334|9342.5|9337.5|9344|9339|9338|9333|33
1687426500000|2023-06-22 09:35:00|9342|9337|9348.5|9343.5|9348.5|9343.5|9342|9337|16
1687426800000|2023-06-22 09:40:00|9348|9343|9349.5|9344.5|9350|9345|9344.5|9339.5|52
1687427100000|2023-06-22 09:45:00|9349|9344|9359|9354|9361|9356|9349|9344|62
1687427400000|2023-06-22 09:50:00|9359.5|9354.5|9352.5|9347.5|9360|9355|9351.5|9346.5|24
1687427700000|2023-06-22 09:55:00|9352|9347|9340|9335|9352|9347|9338.5|9333.5|73
1687428000000|2023-06-22 10:00:00|9340.5|9335.5|9339|9334|9343.5|9338.5|9338|9333|44
1687428300000|2023-06-22 10:05:00|9338.5|9333.5|9337.5|9332.5|9338.5|9333.5|9334|9329|58
1687428600000|2023-06-22 10:10:00|9337|9332|9344.5|9339.5|9347.5|9342.5|9336.5|9331.5|23
1687428900000|2023-06-22 10:15:00|9345|9340|9341.5|9336.5|9345.5|9340.5|9338|9333|44
1687429200000|2023-06-22 10:20:00|9342|9337|9352|9347|9352.5|9347.5|9341.5|9336.5|35
1687429500000|2023-06-22 10:25:00|9352.5|9347.5|9347.5|9342.5|9358|9353|9345.5|9340.5|50
1687429800000|2023-06-22 10:30:00|9347|9342|9346.5|9341.5|9348|9343|9344|9339|30
1687430100000|2023-06-22 10:35:00|9346|9341|9343.5|9338.5|9346|9341|9343|9338|20
1687430400000|2023-06-22 10:40:00|9344|9339|9333.5|9328.5|9344|9339|9333.5|9328.5|49
1687430700000|2023-06-22 10:45:00|9333|9328|9330|9325|9333|9328|9329.5|9324.5|23
1687431000000|2023-06-22 10:50:00|9330.5|9325.5|9339|9334|9339|9334|9327.5|9322.5|99
1687431300000|2023-06-22 10:55:00|9338.5|9333.5|9338|9333|9347|9342|9337|9332|133
1687431600000|2023-06-22 11:00:00|9336|9331|9331.5|9326.5|9347|9342|9324.5|9319.5|162
1687431900000|2023-06-22 11:05:00|9331|9326|9340.5|9335.5|9340.5|9335.5|9329.5|9324.5|38
1687432200000|2023-06-22 11:10:00|9341|9336|9337|9332|9342|9337|9333|9328|26
1687432500000|2023-06-22 11:15:00|9336.5|9331.5|9344|9339|9344.5|9339.5|9335.5|9330.5|50
1687432800000|2023-06-22 11:20:00|9343.5|9338.5|9341.5|9336.5|9347.5|9342.5|9340.5|9335.5|52
1687433100000|2023-06-22 11:25:00|9341|9336|9340.5|9335.5|9344.5|9339.5|9338.5|9333.5|30
1687433400000|2023-06-22 11:30:00|9340|9335|9341|9336|9345|9340|9336|9331|50
1687433700000|2023-06-22 11:35:00|9340.5|9335.5|9344.5|9339.5|9345.5|9340.5|9340.5|9335.5|20
1687434000000|2023-06-22 11:40:00|9345|9340|9346.5|9341.5|9348|9343|9344|9339|25
1687434300000|2023-06-22 11:45:00|9347|9342|9346|9341|9348|9343|9342|9337|37
1687434600000|2023-06-22 11:50:00|9346.5|9341.5|9349.5|9344.5|9352.5|9347.5|9346.5|9341.5|24
1687434900000|2023-06-22 11:55:00|9350|9345|9350|9345|9351|9346|9346|9341|33
1687435200000|2023-06-22 12:00:00|9350.5|9345.5|9346.5|9341.5|9352|9347|9345.5|9340.5|68
1687435500000|2023-06-22 12:05:00|9347|9342|9349.5|9344.5|9350|9345|9344.5|9339.5|60
1687435800000|2023-06-22 12:10:00|9349|9344|9349.5|9344.5|9352|9347|9348.5|9343.5|17
1687436100000|2023-06-22 12:15:00|9349|9344|9354.5|9349.5|9354.5|9349.5|9348|9343|40
1687436400000|2023-06-22 12:20:00|9354|9349|9351.5|9346.5|9354.5|9349.5|9349.5|9344.5|17
1687436700000|2023-06-22 12:25:00|9352|9347|9346.5|9341.5|9352.5|9347.5|9346.5|9341.5|24
1687437000000|2023-06-22 12:30:00|9347|9342|9348|9343|9349.5|9344.5|9343|9338|39
1687437300000|2023-06-22 12:35:00|9347.5|9342.5|9343.5|9338.5|9350|9345|9341|9336|28
1687437600000|2023-06-22 12:40:00|9343|9338|9349.5|9344.5|9349.5|9344.5|9343|9338|9
1687437900000|2023-06-22 12:45:00|9350|9345|9350.5|9345.5|9352.5|9347.5|9349.5|9344.5|12
1687438200000|2023-06-22 12:50:00|9351|9346|9347.5|9342.5|9352.5|9347.5|9347|9342|12
1687438500000|2023-06-22 12:55:00|9347|9342|9341|9336|9348|9343|9341|9336|30
1687438800000|2023-06-22 13:00:00|9340.5|9335.5|9349.5|9344.5|9350|9345|9339|9334|50
1687439100000|2023-06-22 13:05:00|9350.5|9345.5|9347.5|9342.5|9351|9346|9345.5|9340.5|39
1687439400000|2023-06-22 13:10:00|9347|9342|9348.5|9343.5|9351.5|9346.5|9346.5|9341.5|25
1687439700000|2023-06-22 13:15:00|9348|9343|9339|9334|9349.5|9344.5|9338.5|9333.5|50
1687440000000|2023-06-22 13:20:00|9338.5|9333.5|9341.5|9336.5|9341.5|9336.5|9337|9332|39
1687440300000|2023-06-22 13:25:00|9341|9336|9346.5|9341.5|9349|9344|9340.5|9335.5|28
1687440600000|2023-06-22 13:30:00|9347.5|9342.5|9340.5|9335.5|9349.5|9344.5|9339.5|9334.5|46
1687440900000|2023-06-22 13:35:00|9340|9335|9343|9338|9347.5|9342.5|9337.5|9332.5|82
1687441200000|2023-06-22 13:40:00|9342.5|9337.5|9341|9336|9344.5|9339.5|9338.5|9333.5|37
1687441500000|2023-06-22 13:45:00|9341.5|9336.5|9339.5|9334.5|9341.5|9336.5|9335.5|9330.5|39
1687441800000|2023-06-22 13:50:00|9340|9335|9346.5|9341.5|9347.5|9342.5|9340|9335|34
1687442100000|2023-06-22 13:55:00|9346|9341|9348.5|9343.5|9352|9347|9345.5|9340.5|41
1687442400000|2023-06-22 14:00:00|9349|9344|9354|9349|9354|9349|9348|9343|89
1687442700000|2023-06-22 14:05:00|9353|9348|9351|9346|9354|9349|9344|9339|130
1687443000000|2023-06-22 14:10:00|9350.9|9345.9|9360.4|9355.4|9360.9|9355.9|9350.9|9345.9|111
1687443300000|2023-06-22 14:15:00|9359.9|9354.9|9361.9|9356.9|9363.9|9358.9|9359.9|9354.9|133
1687443600000|2023-06-22 14:20:00|9362.4|9357.4|9359.9|9354.9|9362.9|9357.9|9357.9|9352.9|109
1687443900000|2023-06-22 14:25:00|9359.4|9354.4|9361.9|9356.9|9363.9|9358.9|9356.9|9351.9|71
1687444200000|2023-06-22 14:30:00|9361.4|9356.4|9360.9|9355.9|9363.4|9358.4|9359.9|9354.9|95
1687444500000|2023-06-22 14:35:00|9361.4|9356.4|9357.9|9352.9|9362.4|9357.4|9357.9|9352.9|68
1687444800000|2023-06-22 14:40:00|9358.4|9353.4|9354.4|9349.4|9358.9|9353.9|9347.9|9342.9|123
1687445100000|2023-06-22 14:45:00|9353.9|9348.9|9359.9|9354.9|9359.9|9354.9|9353.9|9348.9|77
1687445400000|2023-06-22 14:50:00|9360.4|9355.4|9360.9|9355.9|9363.4|9358.4|9357.9|9352.9|90
1687445700000|2023-06-22 14:55:00|9361.4|9356.4|9363.9|9358.9|9364.4|9359.4|9359.4|9354.4|90
1687446000000|2023-06-22 15:00:00|9364.4|9359.4|9366.9|9361.9|9368.4|9363.4|9362.9|9357.9|132
1687446300000|2023-06-22 15:05:00|9367.4|9362.4|9362.9|9357.9|9368.9|9363.9|9362.9|9357.9|156
1687446600000|2023-06-22 15:10:00|9363.9|9358.9|9363.4|9358.4|9364.4|9359.4|9359.9|9354.9|184
1687446900000|2023-06-22 15:15:00|9362.9|9357.9|9368.4|9363.4|9370.9|9365.9|9360.9|9355.9|224
1687447200000|2023-06-22 15:20:00|9368.9|9363.9|9366.4|9361.4|9371.4|9366.4|9362.9|9357.9|262
1687447500000|2023-06-22 15:25:00|9365.9|9360.9|9370.4|9365.4|9371.9|9366.9|9364.4|9359.4|343
1687447800000|2023-06-22 15:30:00|9371.4|9364.4|9369.4|9362.4|9373.4|9367.4|9364.4|9358.4|462
1687448100000|2023-06-22 15:35:00|9370.4|9363.4|9368.4|9361.4|9371.4|9364.4|9365.4|9358.4|108
1687448400000|2023-06-22 15:40:00|9369.4|9362.4|9370.4|9363.4|9370.4|9364.4|9367.4|9361.4|32
1687448700000|2023-06-22 15:45:00|9368.4|9362.4|9368.4|9361.4|9370.4|9364.4|9367.4|9360.4|35
1687449000000|2023-06-22 15:50:00|9367.4|9362.4|9367.4|9360.4|9368.4|9362.4|9366.4|9360.4|24
1687449300000|2023-06-22 15:55:00|9368.4|9361.4|9367.4|9361.4|9368.4|9361.4|9365.4|9358.4|16
1687449600000|2023-06-22 16:00:00|9368.4|9359.4|9363.4|9356.4|9368.4|9361.4|9361.4|9355.4|42
1687449900000|2023-06-22 16:05:00|9362.4|9355.4|9365.4|9358.4|9367.4|9361.4|9362.4|9355.4|44
1687450200000|2023-06-22 16:10:00|9366.4|9359.4|9365.4|9358.4|9367.4|9360.4|9364.4|9358.4|5
1687450500000|2023-06-22 16:15:00|9366.4|9359.4|9366.4|9360.4|9369.4|9362.4|9366.4|9359.4|7
1687450800000|2023-06-22 16:20:00|9367.4|9359.4|9367.4|9360.4|9367.4|9361.4|9366.4|9359.4|12
1687451100000|2023-06-22 16:25:00|9366.4|9361.4|9366.4|9359.4|9367.4|9361.4|9365.4|9359.4|5
1687451400000|2023-06-22 16:30:00|9367.4|9360.4|9369.4|9362.4|9369.4|9362.4|9367.4|9359.4|5
1687451700000|2023-06-22 16:35:00|9370.4|9363.4|9368.4|9361.4|9370.4|9363.4|9368.4|9361.4|4
1687452000000|2023-06-22 16:40:00|9369.4|9360.4|9366.4|9359.4|9369.4|9361.4|9366.4|9359.4|7
1687452300000|2023-06-22 16:45:00|9367.4|9360.4|9366.4|9360.4|9367.4|9360.4|9365.4|9359.4|3
1687452600000|2023-06-22 16:50:00|9367.4|9359.4|9366.4|9359.4|9367.4|9360.4|9365.4|9359.4|3
1687452900000|2023-06-22 16:55:00|9367.4|9360.4|9369.4|9363.4|9370.4|9363.4|9367.4|9360.4|7
1687453200000|2023-06-22 17:00:00|9368.4|9362.4|9365.4|9359.4|9368.4|9362.4|9364.4|9358.4|12
1687453500000|2023-06-22 17:05:00|9364.4|9358.4|9363.4|9356.4|9367.4|9360.4|9363.4|9356.4|19
1687453800000|2023-06-22 17:10:00|9364.4|9357.4|9364.4|9357.4|9364.4|9357.4|9364.4|9357.4|16
1687454100000|2023-06-22 17:15:00|9363.4|9356.4|9364.4|9357.4|9364.4|9357.4|9362.4|9355.4|13
1687454700000|2023-06-22 17:25:00|9363.4|9356.4|9362.4|9356.4|9363.4|9356.4|9362.4|9356.4|4
1687455000000|2023-06-22 17:30:00|9361.4|9355.4|9363.4|9357.4|9364.4|9358.4|9361.4|9355.4|19
1687455300000|2023-06-22 17:35:00|9362.4|9356.4|9365.4|9358.4|9365.4|9358.4|9362.4|9356.4|8
1687455600000|2023-06-22 17:40:00|9366.4|9359.4|9369.4|9362.4|9369.4|9362.4|9366.4|9359.4|3
1687455900000|2023-06-22 17:45:00|9368.4|9361.4|9370.4|9362.4|9370.4|9364.4|9367.4|9361.4|16
1687456200000|2023-06-22 17:50:00|9371.4|9363.4|9369.4|9362.4|9372.4|9366.4|9366.4|9358.4|38
1687456500000|2023-06-22 17:55:00|9370.4|9361.4|9374|9362|9374|9364.9|9369.4|9361.4|13
1687456800000|2023-06-22 18:00:00|9376.1|9364.1|9374.1|9362.1|9376.2|9364.2|9371.9|9359.9|0
1687457100000|2023-06-22 18:05:00|9374|9362|9369.8|9357.8|9374.1|9362.1|9369.8|9357.8|0
1687457400000|2023-06-22 18:10:00|9370.8|9358.8|9369.9|9357.9|9372|9360|9369.8|9357.8|0
1687457700000|2023-06-22 18:15:00|9369.8|9357.8|9365.6|9353.6|9369.9|9357.9|9365.6|9353.6|0
1687458000000|2023-06-22 18:20:00|9367.7|9355.7|9367.8|9355.8|9367.8|9355.8|9365.6|9353.6|0
1687458300000|2023-06-22 18:25:00|9369.9|9357.9|9372.1|9360.1|9374.2|9362.2|9367.7|9355.7|0
1687458600000|2023-06-22 18:30:00|9374.2|9362.2|9370.4|9358.4|9376.5|9364.5|9369.9|9357.9|0
1687458900000|2023-06-22 18:35:00|9370.3|9358.3|9374.7|9362.7|9374.7|9362.7|9370.3|9358.3|0
1687459200000|2023-06-22 18:40:00|9372.6|9360.6|9374.8|9362.8|9374.8|9362.8|9372.5|9360.5|0
1687459500000|2023-06-22 18:45:00|9372.7|9360.7|9370.5|9358.5|9374.8|9362.8|9370.4|9358.4|0
1687459800000|2023-06-22 18:50:00|9370.6|9358.6|9372.7|9360.7|9372.7|9360.7|9370.5|9358.5|0
1687460100000|2023-06-22 18:55:00|9372.8|9360.8|9377.1|9365.1|9377.1|9365.1|9372.8|9360.8|0
1687460400000|2023-06-22 19:00:00|9377|9365|9372.8|9360.8|9377.1|9365.1|9372.7|9360.7|0
1687460700000|2023-06-22 19:05:00|9372.7|9360.7|9372.7|9360.7|9374.9|9362.9|9372.7|9360.7|0
1687461000000|2023-06-22 19:10:00|9372.8|9360.8|9372.8|9360.8|9373.8|9361.8|9370.6|9358.6|0
1687461300000|2023-06-22 19:15:00|9372.7|9360.7|9369.6|9357.6|9372.8|9360.8|9368.5|9356.5|0
1687461600000|2023-06-22 19:20:00|9368.5|9356.5|9366.3|9354.3|9370.6|9358.6|9366.2|9354.2|0
1687461900000|2023-06-22 19:25:00|9366.4|9354.4|9364|9352|9366.4|9354.4|9364|9352|0
1687462200000|2023-06-22 19:30:00|9361.9|9349.9|9361.9|9349.9|9364|9352|9361.8|9349.8|0
1687462500000|2023-06-22 19:35:00|9362|9350|9368.5|9356.5|9368.5|9356.5|9362|9350|0
1687462800000|2023-06-22 19:40:00|9368.6|9356.6|9368.6|9356.6|9368.6|9356.6|9366.3|9354.3|0
1687463100000|2023-06-22 19:45:00|9368.5|9356.5|9372.7|9360.7|9372.8|9360.8|9368.5|9356.5|0
1687463400000|2023-06-22 19:50:00|9372.8|9360.8|9372.9|9360.9|9372.9|9360.9|9368.5|9356.5|0
1687463700000|2023-06-22 19:55:00|9373|9361|9375.1|9363.1|9375.1|9363.1|9368.5|9356.5|0
1687464000000|2023-06-22 20:00:00|9374|9362|9374.4|9362.4|9377.7|9365.7|9371.5|9359.5|0
1687464300000|2023-06-22 20:05:00|9374.3|9362.3|9367.7|9355.7|9374.3|9362.3|9367.1|9355.1|0
1687464600000|2023-06-22 20:10:00|9368.1|9356.1|9369.6|9357.6|9370.7|9358.7|9367.1|9355.1|0
1687464900000|2023-06-22 20:15:00|9369.7|9357.7|9371.8|9359.8|9372.9|9360.9|9369.7|9357.7|0
1687465200000|2023-06-22 20:20:00|9372|9360|9370.7|9358.7|9373.9|9361.9|9370.3|9358.3|0
1687465500000|2023-06-22 20:25:00|9370.5|9358.5|9372.3|9360.3|9372.3|9360.3|9370.5|9358.5|0
1687465800000|2023-06-22 20:30:00|9372.8|9360.8|9373.8|9361.8|9374.3|9362.3|9372.8|9360.8|0
1687466100000|2023-06-22 20:35:00|9374.3|9362.3|9375.3|9363.3|9376|9364|9374.3|9362.3|0
1687466400000|2023-06-22 20:40:00|9376|9364|9376.4|9364.4|9376.4|9364.4|9376|9364|0
1687466700000|2023-06-22 20:45:00|9376.2|9364.2|9377|9365|9377|9365|9374.9|9362.9|0
1687467000000|2023-06-22 20:50:00|9377.1|9365.1|9379|9367|9380|9368|9376.4|9364.4|0
1687467300000|2023-06-22 20:55:00|9378.8|9366.8|9377.5|9365.5|9380.7|9368.7|9376.6|9364.6|0
1687467600000|2023-06-22 21:00:00|9377.9|9365.9|9379.6|9367.6|9380.3|9368.3|9377.7|9365.7|0
1687467900000|2023-06-22 21:05:00|9379.4|9367.4|9380.3|9368.3|9380.5|9368.5|9379.4|9367.4|0
1687468200000|2023-06-22 21:10:00|9380|9368|9379.4|9367.4|9380|9368|9379.4|9367.4|0
1687468500000|2023-06-22 21:15:00|9379.2|9367.2|9380|9368|9380.3|9368.3|9379.2|9367.2|0
1687468800000|2023-06-22 21:20:00|9379.4|9367.4|9379.4|9367.4|9379.4|9367.4|9379.4|9367.4|0
1687469100000|2023-06-22 21:25:00|9379.2|9367.2|9379.4|9367.4|9379.4|9367.4|9379.2|9367.2|0
1687469400000|2023-06-22 21:30:00|9379.2|9367.2|9379|9367|9379.4|9367.4|9378.5|9366.5|0
1687470000000|2023-06-22 21:40:00|9379.4|9367.4|9378.8|9366.8|9379.6|9367.6|9378.8|9366.8|0
1687470300000|2023-06-22 21:45:00|9379|9367|9379|9367|9379.8|9367.8|9379|9367|0
1687470900000|2023-06-22 21:55:00|9379.4|9367.4|9380.5|9368.5|9380.5|9368.5|9378.8|9366.8|0
1687471200000|2023-06-22 22:00:00|9380.4|9368.4|9376.4|9364.4|9380.4|9368.4|9374.9|9362.9|0
1687471500000|2023-06-22 22:05:00|9376|9364|9374.9|9362.9|9376.4|9364.4|9374.9|9362.9|0
1687471800000|2023-06-22 22:10:00|9375.1|9363.1|9374.9|9362.9|9376.4|9364.4|9374.7|9362.7|0
1687472100000|2023-06-22 22:15:00|9375.3|9363.3|9376.4|9364.4|9376.4|9364.4|9374.9|9362.9|0
1687472400000|2023-06-22 22:20:00|9375.9|9363.9|9377.5|9365.5|9379|9367|9375.9|9363.9|0
1687472700000|2023-06-22 22:25:00|9377.9|9365.9|9378.5|9366.5|9379|9367|9376.6|9364.6|0
1687473000000|2023-06-22 22:30:00|9378.3|9366.3|9377.5|9365.5|9378.5|9366.5|9377|9365|0
1687473300000|2023-06-22 22:35:00|9377.4|9365.4|9377.5|9365.5|9377.5|9365.5|9377|9365|0
1687473600000|2023-06-22 22:40:00|9377.9|9365.9|9378.5|9366.5|9378.5|9366.5|9377.5|9365.5|0
1687473900000|2023-06-22 22:45:00|9378.3|9366.3|9377.5|9365.5|9378.5|9366.5|9377.5|9365.5|0
1687474200000|2023-06-22 22:50:00|9377.7|9365.7|9377.5|9365.5|9377.9|9365.9|9377.5|9365.5|0
1687474500000|2023-06-22 22:55:00|9377.7|9365.7|9377.5|9365.5|9377.9|9365.9|9377.5|9365.5|0
1687474800000|2023-06-22 23:00:00|9377.7|9365.7|9377.5|9365.5|9378.5|9366.5|9377.5|9365.5|0
1687475100000|2023-06-22 23:05:00|9377.7|9365.7|9376.4|9364.4|9377.9|9365.9|9376.4|9364.4|0
1687475400000|2023-06-22 23:10:00|9377|9365|9377.9|9365.9|9377.9|9365.9|9376.4|9364.4|0
1687475700000|2023-06-22 23:15:00|9377.7|9365.7|9377.5|9365.5|9377.7|9365.7|9377.5|9365.5|0
1687476000000|2023-06-22 23:20:00|9377.9|9365.9|9377|9365|9377.9|9365.9|9377|9365|0
1687476300000|2023-06-22 23:25:00|9376.4|9364.4|9377|9365|9377|9365|9375.9|9363.9|0
1687476600000|2023-06-22 23:30:00|9376.4|9364.4|9376.4|9364.4|9377|9365|9375.9|9363.9|0
1687476900000|2023-06-22 23:35:00|9377|9365|9377|9365|9377.2|9365.2|9376.4|9364.4|0
1687477200000|2023-06-22 23:40:00|9377.5|9365.5|9376.4|9364.4|9377.5|9365.5|9375.9|9363.9|0
1687477500000|2023-06-22 23:45:00|9375.9|9363.9|9376.4|9364.4|9377|9365|9375.3|9363.3|0
1687477800000|2023-06-22 23:50:00|9376.6|9364.6|9377|9365|9377.9|9365.9|9376.4|9364.4|0
1687478100000|2023-06-22 23:55:00|9376.4|9364.4|9374.2|9362.2|9377|9365|9373.8|9361.8|0
1687478400000|2023-06-23 00:00:00|9374|9362|9372.7|9360.7|9374|9362|9371.7|9359.7|0
1687478700000|2023-06-23 00:05:00|9372.5|9360.5|9372.7|9360.7|9373.8|9361.8|9372.3|9360.3|0
1687479000000|2023-06-23 00:10:00|9372.5|9360.5|9371.2|9359.2|9372.5|9360.5|9370.6|9358.6|0
1687479300000|2023-06-23 00:15:00|9370.8|9358.8|9365.4|9353.4|9370.8|9358.8|9362.3|9350.3|0
1687479600000|2023-06-23 00:20:00|9366.5|9354.5|9366.4|9354.4|9366.5|9354.5|9364.3|9352.3|0
1687479900000|2023-06-23 00:25:00|9364.3|9352.3|9364.3|9352.3|9364.3|9352.3|9364.3|9352.3|0
1687480200000|2023-06-23 00:30:00|9366.4|9354.4|9358|9346|9366.4|9354.4|9358|9346|0
1687480500000|2023-06-23 00:35:00|9360|9348|9362.2|9350.2|9362.2|9350.2|9358|9346|0
1687480800000|2023-06-23 00:40:00|9362.1|9350.1|9362.1|9350.1|9362.2|9350.2|9362.1|9350.1|0
1687481100000|2023-06-23 00:45:00|9362.2|9350.2|9362.2|9350.2|9364.3|9352.3|9362.2|9350.2|0
1687481400000|2023-06-23 00:50:00|9362.1|9350.1|9362.2|9350.2|9362.2|9350.2|9362.1|9350.1|0
1687481700000|2023-06-23 00:55:00|9362.1|9350.1|9360.1|9348.1|9362.1|9350.1|9360.1|9348.1|0
1687482000000|2023-06-23 01:00:00|9358|9346|9355.9|9343.9|9358|9346|9355.8|9343.8|0
1687482300000|2023-06-23 01:05:00|9355.8|9343.8|9355.8|9343.8|9355.9|9343.9|9355.8|9343.8|0
1687482600000|2023-06-23 01:10:00|9355.9|9343.9|9355.9|9343.9|9355.9|9343.9|9355.8|9343.8|0
1687482900000|2023-06-23 01:15:00|9358|9346|9355.8|9343.8|9358|9346|9355.8|9343.8|0
1687483200000|2023-06-23 01:20:00|9353.7|9341.7|9355.8|9343.8|9355.8|9343.8|9353.7|9341.7|0
1687483500000|2023-06-23 01:25:00|9353.7|9341.7|9353.7|9341.7|9353.7|9341.7|9353.7|9341.7|0
1687483800000|2023-06-23 01:30:00|9351.6|9339.6|9343.2|9331.2|9351.6|9339.6|9341|9329|0
1687484100000|2023-06-23 01:35:00|9345.3|9333.3|9338.8|9326.8|9345.3|9333.3|9338.8|9326.8|0
1687484400000|2023-06-23 01:40:00|9336.7|9324.7|9334.7|9322.7|9336.8|9324.8|9334.6|9322.6|0
1687484700000|2023-06-23 01:45:00|9334.6|9322.6|9330.3|9318.3|9334.6|9322.6|9328.2|9316.2|0
1687485000000|2023-06-23 01:50:00|9330.4|9318.4|9334.5|9322.5|9334.6|9322.6|9330.4|9318.4|0
1687485300000|2023-06-23 01:55:00|9334.6|9322.6|9334.5|9322.5|9334.6|9322.6|9332.4|9320.4|0
1687485600000|2023-06-23 02:00:00|9332.4|9320.4|9332.4|9320.4|9334.5|9322.5|9332.4|9320.4|0
1687485900000|2023-06-23 02:05:00|9330.3|9318.3|9328.2|9316.2|9330.3|9318.3|9328.1|9316.1|0
1687486200000|2023-06-23 02:10:00|9330.3|9318.3|9332.4|9320.4|9332.4|9320.4|9330.3|9318.3|0
1687486500000|2023-06-23 02:15:00|9330.3|9318.3|9330.3|9318.3|9330.3|9318.3|9330.3|9318.3|0
1687486800000|2023-06-23 02:20:00|9328.2|9316.2|9328.1|9316.1|9328.2|9316.2|9328.1|9316.1|0
1687487100000|2023-06-23 02:25:00|9330.2|9318.2|9328|9316|9330.2|9318.2|9328|9316|0
1687487400000|2023-06-23 02:30:00|9326|9314|9321.6|9309.6|9326|9314|9321.6|9309.6|0
1687487700000|2023-06-23 02:35:00|9321.7|9309.7|9321.6|9309.6|9321.7|9309.7|9321.6|9309.6|0
1687488000000|2023-06-23 02:40:00|9321.7|9309.7|9321.6|9309.6|9321.7|9309.7|9321.6|9309.6|0
1687488300000|2023-06-23 02:45:00|9321.7|9309.7|9321.6|9309.6|9321.7|9309.7|9321.6|9309.6|0
1687488600000|2023-06-23 02:50:00|9321.7|9309.7|9317.4|9305.4|9321.7|9309.7|9317.4|9305.4|0
1687488900000|2023-06-23 02:55:00|9317.5|9305.5|9319.6|9307.6|9319.6|9307.6|9317.4|9305.4|0
1687489200000|2023-06-23 03:00:00|9321.6|9309.6|9321.7|9309.7|9321.7|9309.7|9321.6|9309.6|0
1687489500000|2023-06-23 03:05:00|9319.6|9307.6|9317.5|9305.5|9321.7|9309.7|9317.5|9305.5|0
1687489800000|2023-06-23 03:10:00|9319.6|9307.6|9319.6|9307.6|9321.7|9309.7|9319.6|9307.6|0
1687490100000|2023-06-23 03:15:00|9320.7|9308.7|9319.6|9307.6|9321.7|9309.7|9319.6|9307.6|0
1687490700000|2023-06-23 03:25:00|9319.7|9307.7|9321.8|9309.8|9321.8|9309.8|9319.7|9307.7|0
1687491000000|2023-06-23 03:30:00|9319.7|9307.7|9317.6|9305.6|9321.8|9309.8|9317.6|9305.6|0
1687491300000|2023-06-23 03:35:00|9315.5|9303.5|9319.8|9307.8|9319.8|9307.8|9315.5|9303.5|0
1687491600000|2023-06-23 03:40:00|9321.9|9309.9|9315.5|9303.5|9321.9|9309.9|9315.5|9303.5|0
1687491900000|2023-06-23 03:45:00|9315.6|9303.6|9317.6|9305.6|9317.6|9305.6|9315.6|9303.6|0
1687492200000|2023-06-23 03:50:00|9315.5|9303.5|9313.4|9301.4|9317.6|9305.6|9313.4|9301.4|0
1687492500000|2023-06-23 03:55:00|9313.3|9301.3|9313.3|9301.3|9313.3|9301.3|9311.2|9299.2|0
1687492800000|2023-06-23 04:00:00|9311.2|9299.2|9311.2|9299.2|9311.3|9299.3|9311.2|9299.2|0
1687493100000|2023-06-23 04:05:00|9311.3|9299.3|9311.3|9299.3|9311.3|9299.3|9311.3|9299.3|0
1687493400000|2023-06-23 04:10:00|9309.2|9297.2|9311.8|9299.8|9311.8|9299.8|9309.1|9297.1|0
1687493700000|2023-06-23 04:15:00|9311.9|9299.9|9311.9|9299.9|9311.9|9299.9|9309.8|9297.8|0
1687494000000|2023-06-23 04:20:00|9311.8|9299.8|9310.8|9298.8|9311.9|9299.9|9309.7|9297.7|0
1687494300000|2023-06-23 04:25:00|9309.8|9297.8|9303.4|9291.4|9309.8|9297.8|9303.4|9291.4|0
1687494600000|2023-06-23 04:30:00|9305.5|9293.5|9307.7|9295.7|9307.7|9295.7|9303.4|9291.4|0
1687494900000|2023-06-23 04:35:00|9307.6|9295.6|9307.7|9295.7|9307.7|9295.7|9307.6|9295.6|0
1687495200000|2023-06-23 04:40:00|9305.6|9293.6|9309.9|9297.9|9309.9|9297.9|9303.6|9291.6|0
1687495500000|2023-06-23 04:45:00|9309.8|9297.8|9307.8|9295.8|9309.8|9297.8|9305.6|9293.6|0
1687495800000|2023-06-23 04:50:00|9305.7|9293.7|9305.7|9293.7|9305.7|9293.7|9303.6|9291.6|0
1687496100000|2023-06-23 04:55:00|9303.6|9291.6|9303.6|9291.6|9305.7|9293.7|9303.6|9291.6|0
1687496400000|2023-06-23 05:00:00|9301.5|9289.5|9301.5|9289.5|9303.6|9291.6|9301.5|9289.5|0
1687496700000|2023-06-23 05:05:00|9303.6|9291.6|9305.8|9293.8|9305.8|9293.8|9303.6|9291.6|0
1687497000000|2023-06-23 05:10:00|9303.7|9291.7|9301.5|9289.5|9303.7|9291.7|9301.5|9289.5|0
1687497300000|2023-06-23 05:15:00|9301.6|9289.6|9307.7|9295.7|9307.9|9295.9|9301.6|9289.6|0
1687497600000|2023-06-23 05:20:00|9307.6|9295.6|9301.3|9289.3|9307.7|9295.7|9301.3|9289.3|0
1687497900000|2023-06-23 05:25:00|9303.4|9291.4|9303.4|9291.4|9303.5|9291.5|9301.2|9289.2|0
1687498200000|2023-06-23 05:30:00|9303.5|9291.5|9303.5|9291.5|9303.5|9291.5|9303.4|9291.4|0
1687498500000|2023-06-23 05:35:00|9305.6|9293.6|9305.6|9293.6|9305.6|9293.6|9303.5|9291.5|0
1687498800000|2023-06-23 05:40:00|9305.7|9293.7|9309.9|9297.9|9309.9|9297.9|9305.7|9293.7|0
1687499100000|2023-06-23 05:45:00|9312|9300|9318.3|9306.3|9318.3|9306.3|9309.8|9297.8|0
1687499400000|2023-06-23 05:50:00|9318.2|9306.2|9316.1|9304.1|9318.3|9306.3|9316.1|9304.1|0
1687499700000|2023-06-23 05:55:00|9316.2|9304.2|9330.3|9318.3|9330.4|9318.4|9316.1|9304.1|0
1687500000000|2023-06-23 06:00:00|9329.4|9324.4|9328.4|9323.4|9329.4|9324.4|9311.4|9306.4|48
1687500300000|2023-06-23 06:05:00|9328.9|9323.9|9313.4|9308.4|9328.9|9323.9|9313.4|9308.4|16
1687500600000|2023-06-23 06:10:00|9313.9|9308.9|9318.9|9313.9|9319.4|9314.4|9313.9|9308.9|2
1687500900000|2023-06-23 06:15:00|9319.4|9314.4|9315.4|9310.4|9319.4|9314.4|9315.4|9310.4|11
1687501200000|2023-06-23 06:20:00|9315.9|9310.9|9319.9|9314.9|9321.9|9316.9|9315.9|9310.9|18
1687501500000|2023-06-23 06:25:00|9319.4|9314.4|9309.9|9304.9|9321.9|9316.9|9307.4|9302.4|60
1687501800000|2023-06-23 06:30:00|9309.4|9304.4|9308.9|9303.9|9312.4|9307.4|9298.4|9293.4|45
1687502100000|2023-06-23 06:35:00|9308.4|9303.4|9297.9|9292.9|9309.4|9304.4|9297.9|9292.9|26
1687502400000|2023-06-23 06:40:00|9298.9|9293.9|9299.4|9294.4|9305.4|9300.4|9298.9|9293.9|27
1687502700000|2023-06-23 06:45:00|9298.4|9293.4|9295.4|9290.4|9299.4|9294.4|9295.4|9290.4|21
1687503000000|2023-06-23 06:50:00|9295.9|9290.9|9297.9|9292.9|9298.9|9293.9|9295.9|9290.9|8
1687503300000|2023-06-23 06:55:00|9298.4|9293.4|9310.9|9305.9|9311.4|9306.4|9298.4|9293.4|57
1687503600000|2023-06-23 07:00:00|9311.4|9306.4|9317.4|9312.4|9319.9|9314.9|9298.9|9293.9|676
1687503900000|2023-06-23 07:05:00|9316.9|9311.9|9316.4|9311.4|9332.4|9327.4|9300.4|9295.4|472
1687504200000|2023-06-23 07:10:00|9317.9|9312.9|9319.4|9314.4|9327.4|9322.4|9317.9|9312.9|138
1687504500000|2023-06-23 07:15:00|9324.4|9319.4|9317.4|9312.4|9328.4|9323.4|9314.4|9309.4|288
1687504800000|2023-06-23 07:20:00|9316.9|9311.9|9308.4|9303.4|9323.9|9318.9|9308.4|9303.4|110
1687505100000|2023-06-23 07:25:00|9307.9|9302.9|9301.4|9296.4|9310.4|9305.4|9297.9|9292.9|123
1687505400000|2023-06-23 07:30:00|9301.9|9296.9|9282.4|9277.4|9301.9|9296.9|9277.9|9272.9|376
1687505700000|2023-06-23 07:35:00|9281.9|9276.9|9279.9|9274.9|9289.9|9284.9|9279.4|9274.4|284
1687506000000|2023-06-23 07:40:00|9281.9|9276.9|9287.4|9282.4|9290.4|9285.4|9279.9|9274.9|256
1687506300000|2023-06-23 07:45:00|9286.9|9281.9|9291.4|9286.4|9291.4|9286.4|9280.4|9275.4|124
1687506600000|2023-06-23 07:50:00|9290.9|9285.9|9296.4|9291.4|9297.9|9292.9|9287.4|9282.4|100
1687506900000|2023-06-23 07:55:00|9296.9|9291.9|9292.9|9287.9|9301.4|9296.4|9290.4|9285.4|109
1687507200000|2023-06-23 08:00:00|9295.9|9290.9|9293.4|9288.4|9299.4|9294.4|9290.4|9285.4|102
1687507500000|2023-06-23 08:05:00|9293.9|9288.9|9304.4|9299.4|9308.4|9303.4|9293.4|9288.4|71
1687507800000|2023-06-23 08:10:00|9304.9|9299.9|9299.4|9294.4|9305.4|9300.4|9292.9|9287.9|111
1687508100000|2023-06-23 08:15:00|9298.9|9293.9|9303.4|9298.4|9304.4|9299.4|9296.4|9291.4|57
1687508400000|2023-06-23 08:20:00|9303.9|9298.9|9295.4|9290.4|9309.9|9304.9|9295.4|9290.4|65
1687508700000|2023-06-23 08:25:00|9295.9|9290.9|9305.4|9300.4|9306.4|9301.4|9294.9|9289.9|60
1687509000000|2023-06-23 08:30:00|9304.9|9299.9|9315.4|9310.4|9316.9|9311.9|9302.9|9297.9|52
1687509300000|2023-06-23 08:35:00|9315.9|9310.9|9323.4|9318.4|9324.4|9319.4|9315.9|9310.9|81
1687509600000|2023-06-23 08:40:00|9323.9|9318.9|9327.9|9322.9|9329.9|9324.9|9323.9|9318.9|67
1687509900000|2023-06-23 08:45:00|9327.4|9322.4|9329.4|9324.4|9329.9|9324.9|9324.4|9319.4|60
1687510200000|2023-06-23 08:50:00|9328.9|9323.9|9335.4|9330.4|9335.4|9330.4|9326.9|9321.9|34
1687510500000|2023-06-23 08:55:00|9335.9|9330.9|9329.9|9324.9|9335.9|9330.9|9328.4|9323.4|54
1687510800000|2023-06-23 09:00:00|9329.4|9324.4|9329.9|9324.9|9332.9|9327.9|9327.9|9322.9|59
1687511100000|2023-06-23 09:05:00|9330.4|9325.4|9332.4|9327.4|9337.9|9332.9|9328.9|9323.9|55
1687511400000|2023-06-23 09:10:00|9332.9|9327.9|9331.9|9326.9|9337.9|9332.9|9331.9|9326.9|62
1687511700000|2023-06-23 09:15:00|9332.4|9327.4|9331.4|9326.4|9336.4|9331.4|9330.9|9325.9|48
1687512000000|2023-06-23 09:20:00|9331.9|9326.9|9318.4|9313.4|9331.9|9326.9|9317.9|9312.9|114
1687512300000|2023-06-23 09:25:00|9317.9|9312.9|9317.9|9312.9|9320.9|9315.9|9313.9|9308.9|113
1687512600000|2023-06-23 09:30:00|9318.4|9313.4|9313.4|9308.4|9320.4|9315.4|9312.9|9307.9|30
1687512900000|2023-06-23 09:35:00|9313.9|9308.9|9318.4|9313.4|9321.9|9316.9|9313.4|9308.4|39
1687513200000|2023-06-23 09:40:00|9318.9|9313.9|9311.9|9306.9|9318.9|9313.9|9311.4|9306.4|37
1687513500000|2023-06-23 09:45:00|9310.4|9305.4|9305.9|9300.9|9310.4|9305.4|9304.4|9299.4|71
1687513800000|2023-06-23 09:50:00|9305.4|9300.4|9306.4|9301.4|9307.4|9302.4|9303.4|9298.4|55
1687514100000|2023-06-23 09:55:00|9306.9|9301.9|9308.4|9303.4|9310.9|9305.9|9304.9|9299.9|115
1687514400000|2023-06-23 10:00:00|9307.9|9302.9|9298.4|9293.4|9309.4|9304.4|9298.4|9293.4|76
1687514700000|2023-06-23 10:05:00|9298.9|9293.9|9298.9|9293.9|9301.4|9296.4|9297.9|9292.9|61
1687515000000|2023-06-23 10:10:00|9298.4|9293.4|9292.4|9287.4|9298.4|9293.4|9287.9|9282.9|132
1687515300000|2023-06-23 10:15:00|9291.9|9286.9|9295.4|9290.4|9296.9|9291.9|9291.4|9286.4|47
1687515600000|2023-06-23 10:20:00|9295.9|9290.9|9306.4|9301.4|9307.4|9302.4|9295.9|9290.9|35
1687515900000|2023-06-23 10:25:00|9305.9|9300.9|9311.4|9306.4|9312.4|9307.4|9305.9|9300.9|34
1687516200000|2023-06-23 10:30:00|9310.9|9305.9|9308.4|9303.4|9312.4|9307.4|9308.4|9303.4|34
1687516500000|2023-06-23 10:35:00|9308.9|9303.9|9301.9|9296.9|9308.9|9303.9|9297.9|9292.9|59
1687516800000|2023-06-23 10:40:00|9302.4|9297.4|9299.9|9294.9|9302.4|9297.4|9297.9|9292.9|18
1687517100000|2023-06-23 10:45:00|9299.4|9294.4|9297.9|9292.9|9301.9|9296.9|9297.9|9292.9|23
1687517400000|2023-06-23 10:50:00|9296.9|9291.9|9300.4|9295.4|9303.9|9298.9|9296.9|9291.9|39
1687517700000|2023-06-23 10:55:00|9300.9|9295.9|9297.9|9292.9|9300.9|9295.9|9296.9|9291.9|33
1687518000000|2023-06-23 11:00:00|9296.9|9291.9|9301.4|9296.4|9302.4|9297.4|9296.9|9291.9|35
1687518300000|2023-06-23 11:05:00|9301.9|9296.9|9301.9|9296.9|9304.9|9299.9|9300.9|9295.9|29
1687518600000|2023-06-23 11:10:00|9301.4|9296.4|9303.9|9298.9|9304.9|9299.9|9298.9|9293.9|11
1687518900000|2023-06-23 11:15:00|9303.4|9298.4|9301.9|9296.9|9304.9|9299.9|9301.4|9296.4|27
1687519200000|2023-06-23 11:20:00|9301.4|9296.4|9303.9|9298.9|9304.4|9299.4|9300.9|9295.9|21
1687519500000|2023-06-23 11:25:00|9304.4|9299.4|9302.4|9297.4|9304.9|9299.9|9300.4|9295.4|25
1687519800000|2023-06-23 11:30:00|9302.9|9297.9|9300.9|9295.9|9302.9|9297.9|9298.4|9293.4|20
1687520100000|2023-06-23 11:35:00|9299.9|9294.9|9299.9|9294.9|9301.9|9296.9|9296.9|9291.9|17
1687520400000|2023-06-23 11:40:00|9299.8|9294.8|9300.3|9295.3|9300.3|9295.3|9294.3|9289.3|32
1687520700000|2023-06-23 11:45:00|9299.8|9294.8|9304.8|9299.8|9305.3|9300.3|9299.3|9294.3|17
1687521000000|2023-06-23 11:50:00|9305.8|9300.8|9302.8|9297.8|9305.8|9300.8|9301.8|9296.8|29
1687521300000|2023-06-23 11:55:00|9303.3|9298.3|9302.8|9297.8|9303.3|9298.3|9300.8|9295.8|31
1687521600000|2023-06-23 12:00:00|9303.8|9298.8|9297.3|9292.3|9304.8|9299.8|9296.8|9291.8|31
1687521900000|2023-06-23 12:05:00|9296.8|9291.8|9284.8|9279.8|9296.8|9291.8|9283.8|9278.8|24
1687522200000|2023-06-23 12:10:00|9283.8|9278.8|9286.8|9281.8|9288.3|9283.3|9282.3|9277.3|40
1687522500000|2023-06-23 12:15:00|9286.3|9281.3|9281.3|9276.3|9286.8|9281.8|9279.8|9274.8|25
1687522800000|2023-06-23 12:20:00|9280.8|9275.8|9271.8|9266.8|9282.8|9277.8|9270.8|9265.8|81
1687523100000|2023-06-23 12:25:00|9271.3|9266.3|9268.3|9263.3|9272.3|9267.3|9266.3|9261.3|50
1687523400000|2023-06-23 12:30:00|9267.8|9262.8|9263.8|9258.8|9269.3|9264.3|9262.8|9257.8|41
1687523700000|2023-06-23 12:35:00|9263.3|9258.3|9257.8|9252.8|9264.8|9259.8|9256.3|9251.3|68
1687524000000|2023-06-23 12:40:00|9257.3|9252.3|9256.3|9251.3|9259.8|9254.8|9253.8|9248.8|114
1687524300000|2023-06-23 12:45:00|9255.8|9250.8|9256.3|9251.3|9256.3|9251.3|9246.8|9241.8|159
1687524600000|2023-06-23 12:50:00|9255.8|9250.8|9249.3|9244.3|9256.8|9251.8|9247.3|9242.3|115
1687524900000|2023-06-23 12:55:00|9248.8|9243.8|9247.3|9242.3|9251.3|9246.3|9244.3|9239.3|113
1687525200000|2023-06-23 13:00:00|9246.8|9241.8|9259.3|9254.3|9261.8|9256.8|9245.3|9240.3|216
1687525500000|2023-06-23 13:05:00|9258.8|9253.8|9254.8|9249.8|9259.3|9254.3|9245.8|9240.8|82
1687525800000|2023-06-23 13:10:00|9254.3|9249.3|9255.3|9250.3|9259.8|9254.8|9253.8|9248.8|55
1687526100000|2023-06-23 13:15:00|9254.8|9249.8|9254.3|9249.3|9257.8|9252.8|9252.8|9247.8|44
1687526400000|2023-06-23 13:20:00|9253.8|9248.8|9249.8|9244.8|9254.8|9249.8|9249.3|9244.3|43
1687526700000|2023-06-23 13:25:00|9250.3|9245.3|9246.8|9241.8|9252.3|9247.3|9246.3|9241.3|52
1687527000000|2023-06-23 13:30:00|9247.3|9242.3|9246.3|9241.3|9253.3|9248.3|9242.3|9237.3|128
1687527300000|2023-06-23 13:35:00|9246.8|9241.8|9260.3|9255.3|9261.8|9256.8|9245.3|9240.3|84
1687527600000|2023-06-23 13:40:00|9260.8|9255.8|9268.8|9263.8|9268.8|9263.8|9259.8|9254.8|61
1687527900000|2023-06-23 13:45:00|9271.3|9266.3|9263.3|9258.3|9276.3|9271.3|9262.3|9257.3|206
1687528200000|2023-06-23 13:50:00|9263.8|9258.8|9274.3|9269.3|9277.8|9272.8|9263.3|9258.3|115
1687528500000|2023-06-23 13:55:00|9274.8|9269.8|9270.3|9265.3|9276.8|9271.8|9267.3|9262.3|89
1687528800000|2023-06-23 14:00:00|9269.8|9264.8|9274.8|9269.8|9278.8|9273.8|9269.8|9264.8|83
1687529100000|2023-06-23 14:05:00|9275.8|9270.8|9276.8|9271.8|9280.3|9275.3|9274.3|9269.3|78
1687529400000|2023-06-23 14:10:00|9274.6|9269.6|9277.1|9272.1|9279.6|9274.6|9272.1|9267.1|50
1687529700000|2023-06-23 14:15:00|9278.1|9273.1|9284.1|9279.1|9284.6|9279.6|9277.6|9272.6|60
1687530000000|2023-06-23 14:20:00|9283.6|9278.6|9283.6|9278.6|9285.6|9280.6|9280.6|9275.6|61
1687530300000|2023-06-23 14:25:00|9284.6|9279.6|9288.1|9283.1|9288.6|9283.6|9283.6|9278.6|65
1687530600000|2023-06-23 14:30:00|9287.6|9282.6|9296.1|9291.1|9298.6|9293.6|9287.1|9282.1|93
1687530900000|2023-06-23 14:35:00|9296.6|9291.6|9303.1|9298.1|9303.6|9298.6|9294.1|9289.1|164
1687531200000|2023-06-23 14:40:00|9303.6|9298.6|9302.6|9297.6|9305.6|9300.6|9299.6|9294.6|111
1687531500000|2023-06-23 14:45:00|9302.1|9297.1|9300.6|9295.6|9303.1|9298.1|9299.1|9294.1|47
1687531800000|2023-06-23 14:50:00|9300.1|9295.1|9298.6|9293.6|9304.1|9299.1|9296.6|9291.6|74
1687532100000|2023-06-23 14:55:00|9297.6|9292.6|9295.6|9290.6|9299.6|9294.6|9295.6|9290.6|56
1687532400000|2023-06-23 15:00:00|9296.1|9291.1|9299.6|9294.6|9300.6|9295.6|9295.6|9290.6|95
1687532700000|2023-06-23 15:05:00|9299.1|9294.1|9288.1|9283.1|9302.1|9297.1|9286.6|9281.6|108
1687533000000|2023-06-23 15:10:00|9287.6|9282.6|9279.1|9274.1|9288.6|9283.6|9276.6|9271.6|66
1687533300000|2023-06-23 15:15:00|9279.6|9274.6|9279.1|9274.1|9283.1|9278.1|9278.6|9273.6|96
1687533600000|2023-06-23 15:20:00|9280.1|9275.1|9275.6|9270.6|9280.6|9275.6|9275.6|9270.6|158
1687533900000|2023-06-23 15:25:00|9276.1|9271.1|9275.1|9270.1|9278.6|9273.6|9272.1|9267.1|247
1687534200000|2023-06-23 15:30:00|9274.5|9267.5|9270.5|9264.5|9277.5|9271.5|9267.5|9261.5|424
1687534500000|2023-06-23 15:35:00|9271.5|9265.5|9274.5|9267.5|9274.5|9267.5|9267.5|9260.5|98
1687534800000|2023-06-23 15:40:00|9275.5|9268.5|9278.5|9272.5|9280.5|9274.5|9272.5|9266.5|45
1687535100000|2023-06-23 15:45:00|9279.5|9271.5|9278.5|9271.5|9281.5|9275.5|9277.5|9270.5|38
1687535400000|2023-06-23 15:50:00|9279.5|9272.5|9274.5|9268.5|9279.5|9273.5|9273.5|9267.5|29
1687535700000|2023-06-23 15:55:00|9275.5|9269.5|9277.5|9270.5|9277.5|9270.5|9274.5|9268.5|13
1687536000000|2023-06-23 16:00:00|9278.5|9271.5|9275.5|9268.5|9280.5|9273.5|9275.5|9268.5|30
1687536300000|2023-06-23 16:05:00|9274.5|9269.5|9279.5|9273.5|9279.5|9273.5|9274.5|9268.5|23
1687536600000|2023-06-23 16:10:00|9278.5|9272.5|9278.5|9271.5|9279.5|9273.5|9276.5|9269.5|11
1687536900000|2023-06-23 16:15:00|9277.5|9270.5|9279.5|9273.5|9279.5|9273.5|9277.5|9270.5|27
1687537200000|2023-06-23 16:20:00|9278.5|9272.5|9278.5|9272.5|9280.5|9273.5|9277.5|9271.5|31
1687537500000|2023-06-23 16:25:00|9279.5|9274.5|9279.5|9272.5|9280.5|9274.5|9278.5|9271.5|21
1687537800000|2023-06-23 16:30:00|9280.5|9273.5|9278.5|9271.5|9282.5|9275.5|9278.5|9271.5|20
1687538100000|2023-06-23 16:35:00|9279.5|9272.5|9279.5|9272.5|9279.5|9273.5|9276.5|9270.5|15
1687538400000|2023-06-23 16:40:00|9278.5|9271.5|9280.5|9273.5|9281.5|9274.5|9278.5|9271.5|7
1687538700000|2023-06-23 16:45:00|9281.5|9274.5|9281.5|9275.5|9283.5|9276.5|9280.5|9274.5|3
1687539000000|2023-06-23 16:50:00|9282.5|9274.5|9280.5|9273.5|9282.5|9275.5|9279.5|9272.5|20
1687539300000|2023-06-23 16:55:00|9279.5|9274.5|9280.5|9273.5|9282.5|9275.5|9278.5|9271.5|13
1687539600000|2023-06-23 17:00:00|9279.5|9272.5|9279.5|9272.5|9279.5|9274.5|9277.5|9270.5|6
1687539900000|2023-06-23 17:05:00|9278.5|9271.5|9277.5|9270.5|9278.5|9272.5|9275.5|9268.5|29
1687540200000|2023-06-23 17:10:00|9276.5|9269.5|9277.5|9270.5|9278.5|9271.5|9274.5|9268.5|60
1687540500000|2023-06-23 17:15:00|9276.5|9268.5|9274.5|9267.5|9276.5|9269.5|9273.5|9266.5|71
1687540800000|2023-06-23 17:20:00|9275.5|9268.5|9275.5|9268.5|9275.5|9269.5|9275.5|9267.5|46
1687541100000|2023-06-23 17:25:00|9276.5|9269.5|9274.5|9267.5|9276.5|9270.5|9273.5|9267.5|50
1687541400000|2023-06-23 17:30:00|9276.5|9269.5|9274.5|9267.5|9277.5|9270.5|9273.5|9266.5|50
1687541700000|2023-06-23 17:35:00|9273.5|9268.5|9277.5|9270.5|9277.5|9270.5|9273.5|9268.5|12
1687542000000|2023-06-23 17:40:00|9278.5|9271.5|9276.5|9268.5|9278.5|9271.5|9276.5|9268.5|5
1687542300000|2023-06-23 17:45:00|9275.5|9267.5|9276.5|9269.5|9276.5|9269.5|9275.5|9267.5|1
1687542600000|2023-06-23 17:50:00|9275.5|9268.5|9274.5|9267.5|9277.5|9270.5|9274.5|9265.5|33
1687542900000|2023-06-23 17:55:00|9275.5|9266.5|9277.9|9265.9|9277.9|9270.5|9275|9265.9|14
1687543200000|2023-06-23 18:00:00|9278|9266|9275.8|9263.8|9278|9266|9275.7|9263.7|0
1687543500000|2023-06-23 18:05:00|9275.7|9263.7|9271.4|9259.4|9275.8|9263.8|9271.4|9259.4|0
1687543800000|2023-06-23 18:10:00|9271.3|9259.3|9271.3|9259.3|9273.5|9261.5|9269.2|9257.2|0
1687544100000|2023-06-23 18:15:00|9270.3|9258.3|9271.3|9259.3|9272.5|9260.5|9270.3|9258.3|0
1687544400000|2023-06-23 18:20:00|9271.4|9259.4|9273.5|9261.5|9273.6|9261.6|9271.3|9259.3|0
1687544700000|2023-06-23 18:25:00|9271.4|9259.4|9269.2|9257.2|9273.5|9261.5|9267.1|9255.1|0
1687545000000|2023-06-23 18:30:00|9269.1|9257.1|9269.2|9257.2|9269.2|9257.2|9267|9255|0
1687545300000|2023-06-23 18:35:00|9269.1|9257.1|9266.8|9254.8|9269.2|9257.2|9264.7|9252.7|0
1687545600000|2023-06-23 18:40:00|9264.7|9252.7|9263.6|9251.6|9267.9|9255.9|9263.5|9251.5|0
1687545900000|2023-06-23 18:45:00|9263.5|9251.5|9261.2|9249.2|9263.6|9251.6|9259|9247|0
1687546200000|2023-06-23 18:50:00|9260.2|9248.2|9257.1|9245.1|9261.3|9249.3|9257|9245|0
1687546500000|2023-06-23 18:55:00|9257|9245|9255|9243|9259.3|9247.3|9255|9243|0
1687546800000|2023-06-23 19:00:00|9254.9|9242.9|9252.8|9240.8|9255|9243|9250.5|9238.5|0
1687547100000|2023-06-23 19:05:00|9252.9|9240.9|9257.4|9245.4|9259.5|9247.5|9252.8|9240.8|0
1687547400000|2023-06-23 19:10:00|9259.5|9247.5|9259.6|9247.6|9261.8|9249.8|9257.4|9245.4|0
1687547700000|2023-06-23 19:15:00|9259.7|9247.7|9261.9|9249.9|9261.9|9249.9|9257.5|9245.5|0
1687548000000|2023-06-23 19:20:00|9261.8|9249.8|9257.5|9245.5|9261.9|9249.9|9255.4|9243.4|0
1687548300000|2023-06-23 19:25:00|9255.4|9243.4|9255.4|9243.4|9257.5|9245.5|9255.4|9243.4|0
1687548600000|2023-06-23 19:30:00|9255.5|9243.5|9255.5|9243.5|9257.7|9245.7|9253.3|9241.3|0
1687548900000|2023-06-23 19:35:00|9255.6|9243.6|9255.7|9243.7|9257.8|9245.8|9253.6|9241.6|0
1687549200000|2023-06-23 19:40:00|9256.7|9244.7|9255.8|9243.8|9257.9|9245.9|9253.5|9241.5|0
1687549500000|2023-06-23 19:45:00|9256.8|9244.8|9257.8|9245.8|9258.9|9246.9|9255.6|9243.6|0
1687549800000|2023-06-23 19:50:00|9257.7|9245.7|9257.7|9245.7|9262.2|9250.2|9251.2|9239.2|0
1687550100000|2023-06-23 19:55:00|9257.4|9245.4|9255.1|9243.1|9263.5|9251.5|9254.9|9242.9|0
1687550400000|2023-06-23 20:00:00|9258.6|9246.6|9259.3|9247.3|9262.2|9250.2|9244.1|9232.1|0
1687550700000|2023-06-23 20:05:00|9258.9|9246.9|9257.7|9245.7|9260.3|9248.3|9256.1|9244.1|0
1687551000000|2023-06-23 20:10:00|9257.8|9245.8|9255.9|9243.9|9258.2|9246.2|9254.2|9242.2|0
1687551300000|2023-06-23 20:15:00|9255.8|9243.8|9253.7|9241.7|9256.3|9244.3|9253.7|9241.7|0
1687551600000|2023-06-23 20:20:00|9253.2|9241.2|9254.3|9242.3|9254.7|9242.7|9251.5|9239.5|0
1687551900000|2023-06-23 20:25:00|9254.5|9242.5|9252.2|9240.2|9254.7|9242.7|9252.2|9240.2|0
1687552200000|2023-06-23 20:30:00|9251.5|9239.5|9254.3|9242.3|9255.4|9243.4|9251.5|9239.5|0
1687552500000|2023-06-23 20:35:00|9253.9|9241.9|9254.7|9242.7|9256.9|9244.9|9253.7|9241.7|0
1687552800000|2023-06-23 20:40:00|9254.5|9242.5|9254.3|9242.3|9254.7|9242.7|9253.2|9241.2|0
1687553100000|2023-06-23 20:45:00|9254.7|9242.7|9255.8|9243.8|9256|9244|9254.7|9242.7|0
1687553400000|2023-06-23 20:50:00|9256|9244|9255|9243|9256.2|9244.2|9254.3|9242.3|0
1687553700000|2023-06-23 20:55:00|9255.6|9243.6|9255.7|9243.7|9256.9|9244.9|9254.7|9242.7|0
1687554000000|2023-06-23 21:00:00|9255.9|9243.9|9255.9|9243.9|9255.9|9243.9|9255.9|9243.9|0
1687730400000|2023-06-25 22:00:00|9266.2|9254.2|9267.3|9255.3|9268.5|9256.5|9266.2|9254.2|0
1687730700000|2023-06-25 22:05:00|9267.4|9255.4|9273|9261|9274.9|9262.9|9267.3|9255.3|0
1687731000000|2023-06-25 22:10:00|9272.3|9260.3|9276.8|9264.8|9277.5|9265.5|9272.3|9260.3|0
1687731300000|2023-06-25 22:15:00|9277.5|9265.5|9277.5|9265.5|9278.6|9266.6|9276.3|9264.3|0
1687731600000|2023-06-25 22:20:00|9277.4|9265.4|9278.2|9266.2|9278.2|9266.2|9276.3|9264.3|0
1687731900000|2023-06-25 22:25:00|9278.6|9266.6|9278.2|9266.2|9281.9|9269.9|9278.2|9266.2|0
1687732200000|2023-06-25 22:30:00|9278.4|9266.4|9277.3|9265.3|9278.6|9266.6|9276.3|9264.3|0
1687732500000|2023-06-25 22:35:00|9276.6|9264.6|9280.4|9268.4|9280.4|9268.4|9276.6|9264.6|0
1687732800000|2023-06-25 22:40:00|9280.9|9268.9|9282.5|9270.5|9282.5|9270.5|9279.9|9267.9|0
1687733100000|2023-06-25 22:45:00|9282|9270|9285.6|9273.6|9286.3|9274.3|9281.3|9269.3|0
1687733400000|2023-06-25 22:50:00|9285.8|9273.8|9285.6|9273.6|9287.4|9275.4|9285.6|9273.6|0
1687733700000|2023-06-25 22:55:00|9285.8|9273.8|9287.4|9275.4|9288.1|9276.1|9284.8|9272.8|0
1687734000000|2023-06-25 23:00:00|9288.1|9276.1|9285.6|9273.6|9288.1|9276.1|9284.4|9272.4|0
1687734300000|2023-06-25 23:05:00|9285.8|9273.8|9287.4|9275.4|9288.6|9276.6|9285.6|9273.6|0
1687734600000|2023-06-25 23:10:00|9288.1|9276.1|9287|9275|9291.2|9279.2|9287|9275|0
1687734900000|2023-06-25 23:15:00|9287.3|9275.3|9285.9|9273.9|9288.2|9276.2|9285.9|9273.9|0
1687735200000|2023-06-25 23:20:00|9286.3|9274.3|9287|9275|9287.7|9275.7|9285.9|9273.9|0
1687735500000|2023-06-25 23:25:00|9287.3|9275.3|9288.2|9276.2|9288.2|9276.2|9287|9275|0
1687735800000|2023-06-25 23:30:00|9288.9|9276.9|9286.3|9274.3|9288.9|9276.9|9285.9|9273.9|0
1687736100000|2023-06-25 23:35:00|9287|9275|9285.9|9273.9|9287.7|9275.7|9285.2|9273.2|0
1687736400000|2023-06-25 23:40:00|9286.1|9274.1|9286.3|9274.3|9287.7|9275.7|9285.9|9273.9|0
1687736700000|2023-06-25 23:45:00|9286.1|9274.1|9284.4|9272.4|9286.3|9274.3|9283.3|9271.3|0
1687737000000|2023-06-25 23:50:00|9284.5|9272.5|9282.1|9270.1|9285.2|9273.2|9282.1|9270.1|0
1687737300000|2023-06-25 23:55:00|9282.3|9270.3|9286.3|9274.3|9286.3|9274.3|9282.1|9270.1|0
1687737600000|2023-06-26 00:00:00|9285.9|9273.9|9278.1|9266.1|9287|9275|9276.9|9264.9|0
1687737900000|2023-06-26 00:05:00|9277.6|9265.6|9280.8|9268.8|9282.2|9270.2|9276.2|9264.2|0
1687738200000|2023-06-26 00:10:00|9281.5|9269.5|9284.5|9272.5|9285.9|9273.9|9281.5|9269.5|0
1687738500000|2023-06-26 00:15:00|9283.8|9271.8|9283.4|9271.4|9291.4|9279.4|9282.2|9270.2|0
1687738800000|2023-06-26 00:20:00|9282.2|9270.2|9282.3|9270.3|9286.9|9274.9|9282.2|9270.2|0
1687739100000|2023-06-26 00:25:00|9282.2|9270.2|9284.6|9272.6|9284.6|9272.6|9282.2|9270.2|0
1687739400000|2023-06-26 00:30:00|9284.5|9272.5|9284.6|9272.6|9284.6|9272.6|9279.9|9267.9|0
1687739700000|2023-06-26 00:35:00|9283.4|9271.4|9282.3|9270.3|9284.6|9272.6|9280|9268|0
1687740000000|2023-06-26 00:40:00|9284.6|9272.6|9282.3|9270.3|9284.6|9272.6|9279.9|9267.9|0
1687740300000|2023-06-26 00:45:00|9284.6|9272.6|9277.6|9265.6|9284.6|9272.6|9277.6|9265.6|0
1687740600000|2023-06-26 00:50:00|9279.9|9267.9|9282.2|9270.2|9282.2|9270.2|9279.9|9267.9|0
1687740900000|2023-06-26 00:55:00|9282.3|9270.3|9284.6|9272.6|9284.6|9272.6|9282.3|9270.3|0
1687741200000|2023-06-26 01:00:00|9282.3|9270.3|9277.6|9265.6|9282.3|9270.3|9277.6|9265.6|0
1687741500000|2023-06-26 01:05:00|9275.3|9263.3|9277.6|9265.6|9277.6|9265.6|9273|9261|0
1687741800000|2023-06-26 01:10:00|9277.7|9265.7|9275.3|9263.3|9277.7|9265.7|9272.9|9260.9|0
1687742100000|2023-06-26 01:15:00|9277.6|9265.6|9282.3|9270.3|9282.3|9270.3|9277.6|9265.6|0
1687742400000|2023-06-26 01:20:00|9284.6|9272.6|9286.9|9274.9|9286.9|9274.9|9282.2|9270.2|0
1687742700000|2023-06-26 01:25:00|9284.6|9272.6|9286.9|9274.9|9286.9|9274.9|9284.6|9272.6|0
1687743000000|2023-06-26 01:30:00|9287|9275|9291.6|9279.6|9291.6|9279.6|9286.9|9274.9|0
1687743300000|2023-06-26 01:35:00|9291.5|9279.5|9294|9282|9296.3|9284.3|9289.2|9277.2|0
1687743600000|2023-06-26 01:40:00|9296.3|9284.3|9291.8|9279.8|9296.3|9284.3|9289.4|9277.4|0
1687743900000|2023-06-26 01:45:00|9291.7|9279.7|9284.8|9272.8|9291.8|9279.8|9284.8|9272.8|0
1687744200000|2023-06-26 01:50:00|9282.5|9270.5|9284.8|9272.8|9287.1|9275.1|9282.5|9270.5|0
1687744500000|2023-06-26 01:55:00|9285.9|9273.9|9284.7|9272.7|9287.1|9275.1|9284.7|9272.7|0
1687744800000|2023-06-26 02:00:00|9284.8|9272.8|9287.1|9275.1|9287.1|9275.1|9284.7|9272.7|0
1687745100000|2023-06-26 02:05:00|9287|9275|9284.8|9272.8|9287.1|9275.1|9284.7|9272.7|0
1687745400000|2023-06-26 02:10:00|9287|9275|9289.4|9277.4|9289.4|9277.4|9287|9275|0
1687745700000|2023-06-26 02:15:00|9287.1|9275.1|9287.1|9275.1|9287.1|9275.1|9287.1|9275.1|0
1687746000000|2023-06-26 02:20:00|9284.8|9272.8|9287.1|9275.1|9287.1|9275.1|9284.8|9272.8|0
1687746300000|2023-06-26 02:25:00|9284.8|9272.8|9284.8|9272.8|9287.1|9275.1|9284.8|9272.8|0
1687746600000|2023-06-26 02:30:00|9287.1|9275.1|9287.1|9275.1|9287.1|9275.1|9287.1|9275.1|0
1687746900000|2023-06-26 02:35:00|9288.3|9276.3|9287.2|9275.2|9289.5|9277.5|9287.1|9275.1|0
1687747200000|2023-06-26 02:40:00|9287.1|9275.1|9287.1|9275.1|9287.2|9275.2|9287.1|9275.1|0
1687747500000|2023-06-26 02:45:00|9284.8|9272.8|9287.2|9275.2|9287.2|9275.2|9284.8|9272.8|0
1687747800000|2023-06-26 02:50:00|9287.1|9275.1|9287.2|9275.2|9287.2|9275.2|9284.8|9272.8|0
1687748100000|2023-06-26 02:55:00|9284.9|9272.9|9287.1|9275.1|9287.2|9275.2|9284.8|9272.8|0
1687748400000|2023-06-26 03:00:00|9287.2|9275.2|9287.2|9275.2|9287.2|9275.2|9287.1|9275.1|0
1687748700000|2023-06-26 03:05:00|9289.5|9277.5|9289.5|9277.5|9289.6|9277.6|9287.2|9275.2|0
1687749000000|2023-06-26 03:10:00|9289.6|9277.6|9291.9|9279.9|9291.9|9279.9|9289.5|9277.5|0
1687749300000|2023-06-26 03:15:00|9291.8|9279.8|9291.9|9279.9|9294.2|9282.2|9291.8|9279.8|0
1687749600000|2023-06-26 03:20:00|9291.8|9279.8|9291.8|9279.8|9291.9|9279.9|9289.5|9277.5|0
1687749900000|2023-06-26 03:25:00|9289.6|9277.6|9289.6|9277.6|9291.9|9279.9|9289.5|9277.5|0
1687750200000|2023-06-26 03:30:00|9287.3|9275.3|9289.5|9277.5|9289.6|9277.6|9287.3|9275.3|0
1687750500000|2023-06-26 03:35:00|9289.6|9277.6|9287.2|9275.2|9289.6|9277.6|9284.9|9272.9|0
1687750800000|2023-06-26 03:40:00|9287.3|9275.3|9284.9|9272.9|9287.3|9275.3|9284.9|9272.9|0
1687751100000|2023-06-26 03:45:00|9287.2|9275.2|9287.2|9275.2|9287.2|9275.2|9287.2|9275.2|0
1687751400000|2023-06-26 03:50:00|9287.3|9275.3|9287.2|9275.2|9289.6|9277.6|9284.9|9272.9|0
1687751700000|2023-06-26 03:55:00|9286|9274|9284.9|9272.9|9287.2|9275.2|9284.8|9272.8|0
1687752000000|2023-06-26 04:00:00|9284.8|9272.8|9284.9|9272.9|9284.9|9272.9|9284.8|9272.8|0
1687753200000|2023-06-26 04:20:00|9284.8|9272.8|9282.5|9270.5|9284.9|9272.9|9282.5|9270.5|0
1687753500000|2023-06-26 04:25:00|9280.2|9268.2|9280.2|9268.2|9280.2|9268.2|9280.2|9268.2|0
1687753800000|2023-06-26 04:30:00|9281.4|9269.4|9282.5|9270.5|9282.5|9270.5|9280.2|9268.2|0
1687754100000|2023-06-26 04:35:00|9280.2|9268.2|9282.5|9270.5|9282.5|9270.5|9280.2|9268.2|0
1687754400000|2023-06-26 04:40:00|9280.2|9268.2|9280.2|9268.2|9280.2|9268.2|9280.2|9268.2|0
1687754700000|2023-06-26 04:45:00|9277.9|9265.9|9277.9|9265.9|9280.2|9268.2|9277.9|9265.9|0
1687755300000|2023-06-26 04:55:00|9277.8|9265.8|9277.9|9265.9|9277.9|9265.9|9275.5|9263.5|0
1687755600000|2023-06-26 05:00:00|9277.8|9265.8|9277.9|9265.9|9277.9|9265.9|9277.8|9265.8|0
1687755900000|2023-06-26 05:05:00|9280.1|9268.1|9280.1|9268.1|9280.2|9268.2|9280.1|9268.1|0
1687756200000|2023-06-26 05:10:00|9280.2|9268.2|9275.5|9263.5|9282.4|9270.4|9275.5|9263.5|0
1687756500000|2023-06-26 05:15:00|9277.8|9265.8|9275.6|9263.6|9277.8|9265.8|9275.5|9263.5|0
1687756800000|2023-06-26 05:20:00|9277.9|9265.9|9270.8|9258.8|9277.9|9265.9|9270.8|9258.8|0
1687757100000|2023-06-26 05:25:00|9273.1|9261.1|9273.2|9261.2|9273.2|9261.2|9270.8|9258.8|0
1687757400000|2023-06-26 05:30:00|9270.9|9258.9|9273.2|9261.2|9273.2|9261.2|9270.9|9258.9|0
1687758000000|2023-06-26 05:40:00|9275.5|9263.5|9275.5|9263.5|9275.6|9263.6|9275.5|9263.5|0
1687758300000|2023-06-26 05:45:00|9273.2|9261.2|9272.5|9260.5|9275.6|9263.6|9272.5|9260.5|0
1687758600000|2023-06-26 05:50:00|9270.2|9258.2|9272.5|9260.5|9272.5|9260.5|9270.2|9258.2|0
1687758900000|2023-06-26 05:55:00|9271.4|9259.4|9270.2|9258.2|9271.4|9259.4|9270.2|9258.2|0
1687759200000|2023-06-26 06:00:00|9267.9|9255.9|9261.5|9256.5|9269.9|9257.9|9251|9246|23
1687759500000|2023-06-26 06:05:00|9262|9257|9267|9262|9268|9263|9258.5|9253.5|20
1687759800000|2023-06-26 06:10:00|9266.5|9261.5|9267.5|9262.5|9272.5|9267.5|9265.5|9260.5|8
1687760100000|2023-06-26 06:15:00|9267|9262|9270.5|9265.5|9271.5|9266.5|9267|9262|2
1687760400000|2023-06-26 06:20:00|9271|9266|9276.5|9271.5|9278.5|9273.5|9271|9266|6
1687760700000|2023-06-26 06:25:00|9276|9271|9272|9267|9278|9273|9272|9267|8
1687761000000|2023-06-26 06:30:00|9272.5|9267.5|9270|9265|9272.5|9267.5|9270|9265|1
1687761300000|2023-06-26 06:35:00|9269.5|9264.5|9271|9266|9272.5|9267.5|9267.5|9262.5|14
1687761600000|2023-06-26 06:40:00|9270.5|9265.5|9269.5|9264.5|9271.5|9266.5|9268|9263|5
1687761900000|2023-06-26 06:45:00|9270|9265|9274|9269|9276|9271|9270|9265|9
1687762200000|2023-06-26 06:50:00|9276|9271|9284|9279|9285|9280|9276|9271|20
1687762500000|2023-06-26 06:55:00|9282|9277|9288|9283|9290.5|9285.5|9281|9276|64
1687762800000|2023-06-26 07:00:00|9288.5|9283.5|9264.5|9259.5|9290|9285|9263.5|9258.5|765
1687763100000|2023-06-26 07:05:00|9265.5|9260.5|9261.5|9256.5|9270.5|9265.5|9260.5|9255.5|301
1687763400000|2023-06-26 07:10:00|9261|9256|9243.5|9238.5|9263.5|9258.5|9240|9235|470
1687763700000|2023-06-26 07:15:00|9243|9238|9242|9237|9257.5|9252.5|9240|9235|304
1687764000000|2023-06-26 07:20:00|9241.5|9236.5|9251.5|9246.5|9256|9251|9241.5|9236.5|230
1687764300000|2023-06-26 07:25:00|9251|9246|9228|9223|9253.5|9248.5|9227|9222|342
1687764600000|2023-06-26 07:30:00|9228.5|9223.5|9210|9205|9231.5|9226.5|9208|9203|245
1687764900000|2023-06-26 07:35:00|9210.5|9205.5|9201.5|9196.5|9211|9206|9195|9190|183
1687765200000|2023-06-26 07:40:00|9201|9196|9212.5|9207.5|9214.5|9209.5|9197|9192|208
1687765500000|2023-06-26 07:45:00|9213|9208|9229.5|9224.5|9230.5|9225.5|9207|9202|303
1687765800000|2023-06-26 07:50:00|9230|9225|9243.5|9238.5|9244.5|9239.5|9228.5|9223.5|155
1687766100000|2023-06-26 07:55:00|9244|9239|9240.5|9235.5|9252.5|9247.5|9239.5|9234.5|103
1687766400000|2023-06-26 08:00:00|9239.5|9234.5|9234.5|9229.5|9239.5|9234.5|9224.5|9219.5|162
1687766700000|2023-06-26 08:05:00|9234|9229|9225.5|9220.5|9238.5|9233.5|9225|9220|60
1687767000000|2023-06-26 08:10:00|9225|9220|9222.5|9217.5|9234|9229|9222|9217|62
1687767300000|2023-06-26 08:15:00|9222|9217|9225.5|9220.5|9231.5|9226.5|9221.5|9216.5|111
1687767600000|2023-06-26 08:20:00|9225|9220|9219.5|9214.5|9227|9222|9217|9212|35
1687767900000|2023-06-26 08:25:00|9219|9214|9208|9203|9219|9214|9207|9202|104
1687768200000|2023-06-26 08:30:00|9207.5|9202.5|9225.5|9220.5|9227.5|9222.5|9202.5|9197.5|92
1687768500000|2023-06-26 08:35:00|9225|9220|9240.5|9235.5|9244.5|9239.5|9224.5|9219.5|81
1687768800000|2023-06-26 08:40:00|9240|9235|9219.9|9214.9|9241.5|9236.5|9219|9214|64
1687769100000|2023-06-26 08:45:00|9219.4|9214.4|9205.7|9200.7|9222.5|9217.5|9205.7|9200.7|70
1687769400000|2023-06-26 08:50:00|9205.2|9200.2|9216.7|9211.7|9216.7|9211.7|9204.7|9199.7|61
1687769700000|2023-06-26 08:55:00|9217.2|9212.2|9215.7|9210.7|9219.7|9214.7|9212.2|9207.2|51
1687770000000|2023-06-26 09:00:00|9216.2|9211.2|9222.2|9217.2|9223.2|9218.2|9216.2|9211.2|61
1687770300000|2023-06-26 09:05:00|9221.7|9216.7|9221.7|9216.7|9225.7|9220.7|9217.2|9212.2|50
1687770600000|2023-06-26 09:10:00|9221.2|9216.2|9221.7|9216.7|9226.7|9221.7|9220.7|9215.7|37
1687770900000|2023-06-26 09:15:00|9222.2|9217.2|9228.2|9223.2|9228.7|9223.7|9222.2|9217.2|74
1687771200000|2023-06-26 09:20:00|9227.2|9222.2|9230.2|9225.2|9231.7|9226.7|9226.2|9221.2|40
1687771500000|2023-06-26 09:25:00|9229.7|9224.7|9228.2|9223.2|9232.7|9227.7|9227.2|9222.2|41
1687771800000|2023-06-26 09:30:00|9227.7|9222.7|9237.7|9232.7|9238.2|9233.2|9227.7|9222.7|36
1687772100000|2023-06-26 09:35:00|9237.2|9232.2|9244.7|9239.7|9248.2|9243.2|9234.7|9229.7|56
1687772400000|2023-06-26 09:40:00|9244.2|9239.2|9247.7|9242.7|9250.7|9245.7|9244.2|9239.2|37
1687772700000|2023-06-26 09:45:00|9247.2|9242.2|9248.7|9243.7|9252.7|9247.7|9245.2|9240.2|14
1687773000000|2023-06-26 09:50:00|9249.2|9244.2|9257.2|9252.2|9257.7|9252.7|9249.2|9244.2|40
1687773300000|2023-06-26 09:55:00|9256.2|9251.2|9254.7|9249.7|9257.2|9252.2|9248.7|9243.7|41
1687773600000|2023-06-26 10:00:00|9252.2|9247.2|9256.7|9251.7|9258.2|9253.2|9250.2|9245.2|46
1687773900000|2023-06-26 10:05:00|9257.2|9252.2|9251.2|9246.2|9258.2|9253.2|9248.7|9243.7|102
1687774200000|2023-06-26 10:10:00|9250.7|9245.7|9255.7|9250.7|9256.7|9251.7|9249.2|9244.2|117
1687774500000|2023-06-26 10:15:00|9256.2|9251.2|9257.2|9252.2|9259.2|9254.2|9255.2|9250.2|77
1687774800000|2023-06-26 10:20:00|9257.7|9252.7|9259.2|9254.2|9262.2|9257.2|9256.7|9251.7|87
1687775100000|2023-06-26 10:25:00|9258.2|9253.2|9257.7|9252.7|9261.2|9256.2|9257.2|9252.2|60
1687775400000|2023-06-26 10:30:00|9257.2|9252.2|9253.2|9248.2|9260.2|9255.2|9252.7|9247.7|78
1687775700000|2023-06-26 10:35:00|9253.7|9248.7|9260.2|9255.2|9262.2|9257.2|9252.2|9247.2|30
1687776000000|2023-06-26 10:40:00|9260.7|9255.7|9267.2|9262.2|9268.2|9263.2|9260.2|9255.2|48
1687776300000|2023-06-26 10:45:00|9266.7|9261.7|9258.2|9253.2|9268.2|9263.2|9257.2|9252.2|49
1687776600000|2023-06-26 10:50:00|9258.7|9253.7|9261.2|9256.2|9263.2|9258.2|9258.2|9253.2|35
1687776900000|2023-06-26 10:55:00|9261.7|9256.7|9262.7|9257.7|9263.7|9258.7|9261.2|9256.2|28
1687777200000|2023-06-26 11:00:00|9262.2|9257.2|9270.2|9265.2|9270.2|9265.2|9262.2|9257.2|43
1687777500000|2023-06-26 11:05:00|9269.2|9264.2|9272.2|9267.2|9272.2|9267.2|9268.2|9263.2|48
1687777800000|2023-06-26 11:10:00|9272.7|9267.7|9279.2|9274.2|9279.2|9274.2|9271.2|9266.2|52
1687778100000|2023-06-26 11:15:00|9279.7|9274.7|9284.2|9279.2|9284.2|9279.2|9278.2|9273.2|52
1687778400000|2023-06-26 11:20:00|9284.7|9279.7|9281.2|9276.2|9287.2|9282.2|9281.2|9276.2|36
1687778700000|2023-06-26 11:25:00|9281.7|9276.7|9284.7|9279.7|9285.2|9280.2|9276.7|9271.7|16
1687779000000|2023-06-26 11:30:00|9285.2|9280.2|9281.7|9276.7|9287.7|9282.7|9281.2|9276.2|36
1687779300000|2023-06-26 11:35:00|9282.2|9277.2|9280.7|9275.7|9285.2|9280.2|9280.7|9275.7|32
1687779600000|2023-06-26 11:40:00|9277.8|9272.8|9277.3|9272.3|9279.8|9274.8|9275.3|9270.3|29
1687779900000|2023-06-26 11:45:00|9278.3|9273.3|9276.3|9271.3|9278.3|9273.3|9271.3|9266.3|40
1687780200000|2023-06-26 11:50:00|9275.8|9270.8|9275.8|9270.8|9278.8|9273.8|9275.3|9270.3|17
1687780500000|2023-06-26 11:55:00|9275.3|9270.3|9271.8|9266.8|9278.3|9273.3|9270.8|9265.8|26
1687780800000|2023-06-26 12:00:00|9272.3|9267.3|9278.3|9273.3|9279.3|9274.3|9271.8|9266.8|23
1687781100000|2023-06-26 12:05:00|9276.3|9271.3|9265.8|9260.8|9276.3|9271.3|9264.8|9259.8|44
1687781400000|2023-06-26 12:10:00|9266.3|9261.3|9273.8|9268.8|9274.3|9269.3|9265.8|9260.8|32
1687781700000|2023-06-26 12:15:00|9274.3|9269.3|9277.3|9272.3|9278.3|9273.3|9274.3|9269.3|22
1687782000000|2023-06-26 12:20:00|9277.8|9272.8|9281.8|9276.8|9285.3|9280.3|9277.8|9272.8|47
1687782300000|2023-06-26 12:25:00|9281.3|9276.3|9283.8|9278.8|9284.3|9279.3|9280.3|9275.3|25
1687782600000|2023-06-26 12:30:00|9283.3|9278.3|9283.8|9278.8|9285.3|9280.3|9281.8|9276.8|39
1687782900000|2023-06-26 12:35:00|9284.3|9279.3|9283.8|9278.8|9285.8|9280.8|9282.8|9277.8|30
1687783200000|2023-06-26 12:40:00|9283.3|9278.3|9280.8|9275.8|9286.3|9281.3|9279.3|9274.3|54
1687783500000|2023-06-26 12:45:00|9280.3|9275.3|9279.3|9274.3|9280.8|9275.8|9273.3|9268.3|58
1687783800000|2023-06-26 12:50:00|9278.8|9273.8|9270.8|9265.8|9279.8|9274.8|9268.3|9263.3|71
1687784100000|2023-06-26 12:55:00|9271.3|9266.3|9272.8|9267.8|9275.8|9270.8|9270.3|9265.3|105
1687784400000|2023-06-26 13:00:00|9272.3|9267.3|9273.8|9268.8|9277.8|9272.8|9271.8|9266.8|74
1687784700000|2023-06-26 13:05:00|9274.3|9269.3|9274.8|9269.8|9278.3|9273.3|9273.8|9268.8|39
1687785000000|2023-06-26 13:10:00|9275.3|9270.3|9276.3|9271.3|9278.3|9273.3|9274.3|9269.3|70
1687785300000|2023-06-26 13:15:00|9276.8|9271.8|9275.8|9270.8|9279.8|9274.8|9275.3|9270.3|53
1687785600000|2023-06-26 13:20:00|9276.3|9271.3|9282.8|9277.8|9284.3|9279.3|9274.3|9269.3|47
1687785900000|2023-06-26 13:25:00|9282.3|9277.3|9278.3|9273.3|9282.8|9277.8|9276.8|9271.8|36
1687786200000|2023-06-26 13:30:00|9279.3|9274.3|9283.3|9278.3|9285.3|9280.3|9278.8|9273.8|113
1687786500000|2023-06-26 13:35:00|9283.8|9278.8|9291.8|9286.8|9292.3|9287.3|9283.8|9278.8|92
1687786800000|2023-06-26 13:40:00|9292.3|9287.3|9303.3|9298.3|9304.3|9299.3|9292.3|9287.3|79
1687787100000|2023-06-26 13:45:00|9303.8|9298.8|9298.8|9293.8|9310.3|9305.3|9298.3|9293.3|81
1687787400000|2023-06-26 13:50:00|9299.3|9294.3|9300.3|9295.3|9311.3|9306.3|9297.8|9292.8|102
1687787700000|2023-06-26 13:55:00|9299.3|9294.3|9297.8|9292.8|9300.3|9295.3|9291.3|9286.3|93
1687788000000|2023-06-26 14:00:00|9297.3|9292.3|9296.3|9291.3|9301.3|9296.3|9294.3|9289.3|77
1687788300000|2023-06-26 14:05:00|9296.8|9291.8|9296.3|9291.3|9302.8|9297.8|9295.3|9290.3|62
1687788600000|2023-06-26 14:10:00|9295.3|9290.3|9292.8|9287.8|9295.3|9290.3|9285.8|9280.8|85
1687788900000|2023-06-26 14:15:00|9292.3|9287.3|9294.8|9289.8|9300.8|9295.8|9291.3|9286.3|149
1687789200000|2023-06-26 14:20:00|9294.3|9289.3|9291.3|9286.3|9295.3|9290.3|9289.3|9284.3|74
1687789500000|2023-06-26 14:25:00|9290.8|9285.8|9276.8|9271.8|9292.3|9287.3|9276.3|9271.3|182
1687789800000|2023-06-26 14:30:00|9276.3|9271.3|9274.3|9269.3|9276.8|9271.8|9271.3|9266.3|191
1687790100000|2023-06-26 14:35:00|9273.3|9268.3|9275.8|9270.8|9276.8|9271.8|9272.3|9267.3|67
1687790400000|2023-06-26 14:40:00|9275.3|9270.3|9279.3|9274.3|9280.8|9275.8|9269.3|9264.3|78
1687790700000|2023-06-26 14:45:00|9278.8|9273.8|9278.3|9273.3|9280.3|9275.3|9275.3|9270.3|55
1687791000000|2023-06-26 14:50:00|9277.8|9272.8|9277.8|9272.8|9282.8|9277.8|9276.8|9271.8|93
1687791300000|2023-06-26 14:55:00|9277.3|9272.3|9286.8|9281.8|9287.3|9282.3|9275.8|9270.8|70
1687791600000|2023-06-26 15:00:00|9286.3|9281.3|9287.3|9282.3|9292.3|9287.3|9285.8|9280.8|85
1687791900000|2023-06-26 15:05:00|9286.8|9281.8|9284.3|9279.3|9287.3|9282.3|9280.8|9275.8|85
1687792200000|2023-06-26 15:10:00|9283.3|9278.3|9282.3|9277.3|9284.8|9279.8|9281.3|9276.3|83
1687792500000|2023-06-26 15:15:00|9281.3|9276.3|9284.3|9279.3|9286.8|9281.8|9281.3|9276.3|88
1687792800000|2023-06-26 15:20:00|9283.8|9278.8|9280.8|9275.8|9284.8|9279.8|9280.3|9275.3|147
1687793100000|2023-06-26 15:25:00|9281.3|9276.3|9276.8|9271.8|9284.3|9279.3|9275.8|9270.8|234
1687793400000|2023-06-26 15:30:00|9277.8|9270.8|9277.8|9270.8|9288.8|9282.8|9275.8|9268.8|622
1687793700000|2023-06-26 15:35:00|9276.8|9271.8|9275.8|9268.8|9280.8|9273.8|9274.8|9267.8|193
1687794000000|2023-06-26 15:40:00|9276.8|9269.8|9271.8|9264.8|9276.8|9270.8|9270.8|9263.8|60
1687794300000|2023-06-26 15:45:00|9272.8|9265.8|9274.8|9268.8|9276.8|9270.8|9272.8|9264.8|24
1687794600000|2023-06-26 15:50:00|9275.8|9269.8|9278.8|9271.8|9279.8|9273.8|9275.8|9268.8|28
1687794900000|2023-06-26 15:55:00|9277.8|9270.8|9282.8|9275.8|9283.8|9276.8|9276.8|9270.8|7
1687795200000|2023-06-26 16:00:00|9283.8|9276.8|9280.8|9273.8|9286.8|9279.8|9280.8|9273.8|23
1687795500000|2023-06-26 16:05:00|9279.8|9272.8|9274.8|9267.8|9279.8|9272.8|9271.8|9265.8|28
1687795800000|2023-06-26 16:10:00|9273.8|9266.8|9273.8|9266.8|9274.8|9266.8|9271.8|9264.8|8
1687796100000|2023-06-26 16:15:00|9274.8|9267.8|9275.8|9268.8|9278.8|9271.8|9274.8|9267.8|17
1687796400000|2023-06-26 16:20:00|9276.8|9269.8|9278.8|9271.8|9279.8|9273.8|9275.8|9268.8|6
1687796700000|2023-06-26 16:25:00|9277.8|9270.8|9277.8|9270.8|9279.8|9272.8|9276.8|9269.8|9
1687797000000|2023-06-26 16:30:00|9278.8|9271.8|9275.8|9268.8|9278.8|9271.8|9274.8|9268.8|5
1687797300000|2023-06-26 16:35:00|9274.8|9269.8|9276.8|9270.8|9278.8|9272.8|9274.8|9268.8|14
1687797600000|2023-06-26 16:40:00|9275.8|9269.8|9274.8|9267.8|9277.8|9271.8|9272.8|9265.8|19
1687797900000|2023-06-26 16:45:00|9275.8|9268.8|9275.8|9268.8|9277.8|9271.8|9274.8|9267.8|7
1687798200000|2023-06-26 16:50:00|9276.8|9269.8|9276.8|9269.8|9278.8|9271.8|9275.8|9269.8|6
1687798500000|2023-06-26 16:55:00|9277.8|9270.8|9281.8|9274.8|9283.8|9276.8|9276.8|9270.8|20
1687798800000|2023-06-26 17:00:00|9282.8|9275.8|9279.8|9271.8|9282.8|9275.8|9278.8|9271.8|8
1687799100000|2023-06-26 17:05:00|9280.8|9272.8|9283.8|9277.8|9284.8|9277.8|9277.8|9270.8|52
1687799400000|2023-06-26 17:10:00|9286.8|9279.8|9284.8|9277.8|9286.8|9279.8|9283.8|9275.8|23
1687799700000|2023-06-26 17:15:00|9285.8|9278.8|9288.8|9280.8|9288.8|9280.8|9285.8|9278.8|1
1687800000000|2023-06-26 17:20:00|9287.8|9282.8|9286.8|9278.8|9288.8|9282.8|9285.8|9278.8|3
1687800300000|2023-06-26 17:25:00|9285.8|9277.8|9286.8|9278.8|9287.8|9279.8|9282.8|9274.8|5
1687800600000|2023-06-26 17:30:00|9287.8|9279.8|9284.8|9276.8|9287.8|9279.8|9283.8|9275.8|0
1687800900000|2023-06-26 17:35:00|9285.8|9275.8|9284.8|9275.8|9285.8|9275.8|9283.8|9275.8|1
1687801200000|2023-06-26 17:40:00|9285.8|9276.8|9286.8|9277.8|9286.8|9277.8|9285.8|9276.8|0
1687801500000|2023-06-26 17:45:00|9287.8|9278.8|9286.8|9278.8|9287.8|9279.8|9284.8|9277.8|5
1687801800000|2023-06-26 17:50:00|9285.8|9277.8|9287.8|9280.8|9289.8|9281.8|9285.8|9277.8|18
1687802100000|2023-06-26 17:55:00|9286.8|9281.8|9289.4|9277.4|9292.8|9282.8|9285.8|9277.4|18
1687802400000|2023-06-26 18:00:00|9289.3|9277.3|9289.4|9277.4|9291.8|9279.8|9287|9275|0
1687802700000|2023-06-26 18:05:00|9289.3|9277.3|9286.5|9274.5|9289.4|9277.4|9284.1|9272.1|0
1687803000000|2023-06-26 18:10:00|9284.2|9272.2|9286.5|9274.5|9288.9|9276.9|9284.1|9272.1|0
1687803300000|2023-06-26 18:15:00|9284.2|9272.2|9283.1|9271.1|9286.6|9274.6|9283.1|9271.1|0
1687803600000|2023-06-26 18:20:00|9283.2|9271.2|9280.7|9268.7|9285.5|9273.5|9280.7|9268.7|0
1687803900000|2023-06-26 18:25:00|9280.8|9268.8|9283.2|9271.2|9284.4|9272.4|9280.7|9268.7|0
1687804200000|2023-06-26 18:30:00|9283.3|9271.3|9290.4|9278.4|9290.4|9278.4|9283.3|9271.3|0
1687804500000|2023-06-26 18:35:00|9288.1|9276.1|9295.2|9283.2|9295.2|9283.2|9288.1|9276.1|0
1687804800000|2023-06-26 18:40:00|9295.1|9283.1|9295.2|9283.2|9295.2|9283.2|9292.8|9280.8|0
1687805100000|2023-06-26 18:45:00|9295.1|9283.1|9292.9|9280.9|9295.2|9283.2|9292.8|9280.8|0
1687805400000|2023-06-26 18:50:00|9293|9281|9290.6|9278.6|9295.2|9283.2|9288.2|9276.2|0
1687805700000|2023-06-26 18:55:00|9290.5|9278.5|9289.4|9277.4|9290.6|9278.6|9288.1|9276.1|0
1687806000000|2023-06-26 19:00:00|9290.5|9278.5|9290.6|9278.6|9292.9|9280.9|9288.2|9276.2|0
1687806300000|2023-06-26 19:05:00|9290.7|9278.7|9290.7|9278.7|9293|9281|9290.5|9278.5|0
1687806600000|2023-06-26 19:10:00|9290.6|9278.6|9290.6|9278.6|9292.9|9280.9|9288.2|9276.2|0
1687806900000|2023-06-26 19:15:00|9290.7|9278.7|9290.6|9278.6|9290.7|9278.7|9288.2|9276.2|0
1687807200000|2023-06-26 19:20:00|9290.5|9278.5|9288.2|9276.2|9292.9|9280.9|9288.1|9276.1|0
1687807500000|2023-06-26 19:25:00|9288.1|9276.1|9292.8|9280.8|9292.8|9280.8|9288.1|9276.1|0
1687807800000|2023-06-26 19:30:00|9292.7|9280.7|9295.1|9283.1|9295.2|9283.2|9290.4|9278.4|0
1687808100000|2023-06-26 19:35:00|9295.2|9283.2|9295.1|9283.1|9297.4|9285.4|9295|9283|0
1687808400000|2023-06-26 19:40:00|9295|9283|9290.2|9278.2|9295.1|9283.1|9290.2|9278.2|0
1687808700000|2023-06-26 19:45:00|9290.1|9278.1|9285.4|9273.4|9290.1|9278.1|9280.6|9268.6|0
1687809000000|2023-06-26 19:50:00|9285.3|9273.3|9283.8|9271.8|9285.3|9273.3|9280.7|9268.7|0
1687809300000|2023-06-26 19:55:00|9283.7|9271.7|9277|9265|9286.1|9274.1|9276.8|9264.8|0
1687809600000|2023-06-26 20:00:00|9278.2|9266.2|9284|9272|9289.6|9277.6|9278.2|9266.2|0
1687809900000|2023-06-26 20:05:00|9284.7|9272.7|9285.9|9273.9|9287.8|9275.8|9282.6|9270.6|0
1687810200000|2023-06-26 20:10:00|9286.6|9274.6|9287.1|9275.1|9291.5|9279.5|9284|9272|0
1687810500000|2023-06-26 20:15:00|9287|9275|9287.1|9275.1|9288.5|9276.5|9285.2|9273.2|0
1687810800000|2023-06-26 20:20:00|9286.8|9274.8|9285.9|9273.9|9287.1|9275.1|9285.2|9273.2|0
1687811100000|2023-06-26 20:25:00|9285.2|9273.2|9285.9|9273.9|9287.1|9275.1|9285.2|9273.2|0
1687811400000|2023-06-26 20:30:00|9286.6|9274.6|9285.9|9273.9|9287.8|9275.8|9285.9|9273.9|0
1687811700000|2023-06-26 20:35:00|9285.7|9273.7|9285|9273|9285.9|9273.9|9283.8|9271.8|0
1687812000000|2023-06-26 20:40:00|9285.4|9273.4|9284.5|9272.5|9285.7|9273.7|9283.8|9271.8|0
1687812300000|2023-06-26 20:45:00|9285|9273|9285.7|9273.7|9287.6|9275.6|9285|9273|0
1687812600000|2023-06-26 20:50:00|9285|9273|9288.3|9276.3|9288.7|9276.7|9284.5|9272.5|0
1687812900000|2023-06-26 20:55:00|9288.5|9276.5|9288|9276|9288.7|9276.7|9287.3|9275.3|0
1687813200000|2023-06-26 21:00:00|9286.6|9274.6|9286.9|9274.9|9287.6|9275.6|9286.4|9274.4|0
1687813500000|2023-06-26 21:05:00|9286.8|9274.8|9287.8|9275.8|9287.8|9275.8|9286.4|9274.4|0
1687813800000|2023-06-26 21:10:00|9287.6|9275.6|9286.9|9274.9|9287.8|9275.8|9286.9|9274.9|0
1687814100000|2023-06-26 21:15:00|9287.3|9275.3|9287.1|9275.1|9287.3|9275.3|9286.6|9274.6|0
1687814400000|2023-06-26 21:20:00|9286.9|9274.9|9286.4|9274.4|9286.9|9274.9|9286.4|9274.4|0
1687814700000|2023-06-26 21:25:00|9286.6|9274.6|9286.6|9274.6|9286.8|9274.8|9286.6|9274.6|0
1687815300000|2023-06-26 21:35:00|9286.8|9274.8|9286.6|9274.6|9286.9|9274.9|9286.6|9274.6|0
1687815600000|2023-06-26 21:40:00|9286.4|9274.4|9286.1|9274.1|9286.4|9274.4|9285.7|9273.7|0
1687815900000|2023-06-26 21:45:00|9286.2|9274.2|9286.6|9274.6|9286.6|9274.6|9286.2|9274.2|0
1687816200000|2023-06-26 21:50:00|9286.4|9274.4|9287.6|9275.6|9287.8|9275.8|9286.4|9274.4|0
1687816500000|2023-06-26 21:55:00|9287.3|9275.3|9286.9|9274.9|9287.6|9275.6|9286.8|9274.8|0
1687816800000|2023-06-26 22:00:00|9289.9|9277.9|9288.7|9276.7|9292.7|9280.7|9288.5|9276.5|0
1687817100000|2023-06-26 22:05:00|9288.3|9276.3|9288.3|9276.3|9289.4|9277.4|9287.6|9275.6|0
1687817400000|2023-06-26 22:10:00|9288.5|9276.5|9290.8|9278.8|9291.3|9279.3|9287.6|9275.6|0
1687817700000|2023-06-26 22:15:00|9290.9|9278.9|9290.1|9278.1|9291.3|9279.3|9288.7|9276.7|0
1687818000000|2023-06-26 22:20:00|9290.4|9278.4|9287.6|9275.6|9290.8|9278.8|9287.3|9275.3|0
1687818300000|2023-06-26 22:25:00|9287.8|9275.8|9286.9|9274.9|9288.7|9276.7|9286.4|9274.4|0
1687818600000|2023-06-26 22:30:00|9287.3|9275.3|9286.9|9274.9|9287.6|9275.6|9285|9273|0
1687818900000|2023-06-26 22:35:00|9287.3|9275.3|9290.1|9278.1|9290.8|9278.8|9287.3|9275.3|0
1687819200000|2023-06-26 22:40:00|9290.4|9278.4|9291.3|9279.3|9291.8|9279.8|9288.7|9276.7|0
1687819500000|2023-06-26 22:45:00|9291.1|9279.1|9290.1|9278.1|9291.1|9279.1|9289.4|9277.4|0
1687819800000|2023-06-26 22:50:00|9290.4|9278.4|9291.3|9279.3|9291.3|9279.3|9290.1|9278.1|0
1687820100000|2023-06-26 22:55:00|9290.8|9278.8|9293.2|9281.2|9293.2|9281.2|9290.8|9278.8|0
1687820400000|2023-06-26 23:00:00|9292.7|9280.7|9293.9|9281.9|9294.6|9282.6|9292.7|9280.7|0
1687820700000|2023-06-26 23:05:00|9294.2|9282.2|9294.6|9282.6|9295.3|9283.3|9293.9|9281.9|0
1687821000000|2023-06-26 23:10:00|9293.9|9281.9|9294.6|9282.6|9294.6|9282.6|9293.2|9281.2|0
1687821300000|2023-06-26 23:15:00|9294.2|9282.2|9295.3|9283.3|9296.5|9284.5|9293.9|9281.9|0
1687821600000|2023-06-26 23:20:00|9295.6|9283.6|9294.6|9282.6|9295.6|9283.6|9293.9|9281.9|0
1687821900000|2023-06-26 23:25:00|9295.3|9283.3|9295.3|9283.3|9295.3|9283.3|9293.9|9281.9|0
1687822200000|2023-06-26 23:30:00|9295.8|9283.8|9295.8|9283.8|9296.5|9284.5|9295.3|9283.3|0
1687822500000|2023-06-26 23:35:00|9295.3|9283.3|9296.5|9284.5|9296.7|9284.7|9295.3|9283.3|0
1687822800000|2023-06-26 23:40:00|9295.8|9283.8|9295.8|9283.8|9297.2|9285.2|9295.8|9283.8|0
1687823100000|2023-06-26 23:45:00|9296.3|9284.3|9297.2|9285.2|9297.7|9285.7|9295.8|9283.8|0
1687823400000|2023-06-26 23:50:00|9297.7|9285.7|9299.1|9287.1|9299.1|9287.1|9296.5|9284.5|0
1687823700000|2023-06-26 23:55:00|9298.6|9286.6|9299.8|9287.8|9299.8|9287.8|9298.4|9286.4|0
1687824000000|2023-06-27 00:00:00|9299.3|9287.3|9299.1|9287.1|9300.2|9288.2|9298.4|9286.4|0
1687824300000|2023-06-27 00:05:00|9299.3|9287.3|9295.8|9283.8|9299.8|9287.8|9295.8|9283.8|0
1687824600000|2023-06-27 00:10:00|9295.3|9283.3|9294.9|9282.9|9298.4|9286.4|9289.3|9277.3|0
1687824900000|2023-06-27 00:15:00|9295.2|9283.2|9288.6|9276.6|9295.4|9283.4|9284.1|9272.1|0
1687825200000|2023-06-27 00:20:00|9288.7|9276.7|9288.7|9276.7|9291|9279|9286.4|9274.4|0
1687825500000|2023-06-27 00:25:00|9286.4|9274.4|9288.6|9276.6|9288.7|9276.7|9286.4|9274.4|0
1687825800000|2023-06-27 00:30:00|9288.7|9276.7|9288.7|9276.7|9288.7|9276.7|9286.4|9274.4|0
1687826100000|2023-06-27 00:35:00|9286.4|9274.4|9286.4|9274.4|9288.7|9276.7|9286.3|9274.3|0
1687827000000|2023-06-27 00:50:00|9286.3|9274.3|9286.3|9274.3|9286.4|9274.4|9286.3|9274.3|0
1687827300000|2023-06-27 00:55:00|9286.4|9274.4|9286.3|9274.3|9286.4|9274.4|9286.3|9274.3|0
1687827600000|2023-06-27 01:00:00|9288.6|9276.6|9286.3|9274.3|9288.6|9276.6|9286.3|9274.3|0
1687827900000|2023-06-27 01:05:00|9284|9272|9281.7|9269.7|9284|9272|9281.7|9269.7|0
1687828500000|2023-06-27 01:15:00|9279.4|9267.4|9281.7|9269.7|9281.7|9269.7|9277.1|9265.1|0
1687828800000|2023-06-27 01:20:00|9281.8|9269.8|9281.8|9269.8|9281.8|9269.8|9281.7|9269.7|0
1687829100000|2023-06-27 01:25:00|9284.1|9272.1|9281.7|9269.7|9284.1|9272.1|9281.7|9269.7|0
1687829400000|2023-06-27 01:30:00|9279.4|9267.4|9284.1|9272.1|9286.4|9274.4|9279.4|9267.4|0
1687829700000|2023-06-27 01:35:00|9286.4|9274.4|9284.1|9272.1|9286.4|9274.4|9284|9272|0
1687830000000|2023-06-27 01:40:00|9286.4|9274.4|9286.4|9274.4|9286.5|9274.5|9284.1|9272.1|0
1687830300000|2023-06-27 01:45:00|9286.5|9274.5|9292.3|9280.3|9293.4|9281.4|9286.4|9274.4|0
1687830600000|2023-06-27 01:50:00|9291.1|9279.1|9288.8|9276.8|9291.1|9279.1|9286.5|9274.5|0
1687830900000|2023-06-27 01:55:00|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|0
1687831200000|2023-06-27 02:00:00|9288.8|9276.8|9288.8|9276.8|9288.8|9276.8|9288.8|9276.8|0
1687831500000|2023-06-27 02:05:00|9291.1|9279.1|9293.4|9281.4|9293.4|9281.4|9291.1|9279.1|0
1687831800000|2023-06-27 02:10:00|9293.5|9281.5|9293.4|9281.4|9293.5|9281.5|9293.4|9281.4|0
1687832100000|2023-06-27 02:15:00|9293.5|9281.5|9293.4|9281.4|9295.8|9283.8|9293.4|9281.4|0
1687832400000|2023-06-27 02:20:00|9291.1|9279.1|9293.4|9281.4|9293.4|9281.4|9291.1|9279.1|0
1687832700000|2023-06-27 02:25:00|9291.1|9279.1|9292.2|9280.2|9293.4|9281.4|9291.1|9279.1|0
1687833000000|2023-06-27 02:30:00|9293.4|9281.4|9290|9278|9293.4|9281.4|9288.8|9276.8|0
1687833300000|2023-06-27 02:35:00|9291.1|9279.1|9291.1|9279.1|9291.2|9279.2|9290|9278|0
1687833600000|2023-06-27 02:40:00|9291.2|9279.2|9288.8|9276.8|9291.2|9279.2|9288.7|9276.7|0
1687833900000|2023-06-27 02:45:00|9291.1|9279.1|9288.8|9276.8|9291.1|9279.1|9288.8|9276.8|0
1687834200000|2023-06-27 02:50:00|9287.6|9275.6|9288.8|9276.8|9288.8|9276.8|9286.5|9274.5|0
1687834500000|2023-06-27 02:55:00|9291.1|9279.1|9288.8|9276.8|9291.1|9279.1|9288.8|9276.8|0
1687835100000|2023-06-27 03:05:00|9291.1|9279.1|9288.8|9276.8|9291.1|9279.1|9288.8|9276.8|0
1687835400000|2023-06-27 03:10:00|9286.5|9274.5|9288.8|9276.8|9288.8|9276.8|9286.5|9274.5|0
1687835700000|2023-06-27 03:15:00|9286.5|9274.5|9286.5|9274.5|9286.5|9274.5|9286.5|9274.5|0
1687836000000|2023-06-27 03:20:00|9288.8|9276.8|9288.8|9276.8|9288.8|9276.8|9288.8|9276.8|0
1687836300000|2023-06-27 03:25:00|9291.1|9279.1|9290|9278|9291.1|9279.1|9288.8|9276.8|0
1687836600000|2023-06-27 03:30:00|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|9288.8|9276.8|0
1687836900000|2023-06-27 03:35:00|9288.9|9276.9|9293.5|9281.5|9293.5|9281.5|9288.9|9276.9|0
1687837500000|2023-06-27 03:45:00|9293.4|9281.4|9293.4|9281.4|9293.5|9281.5|9293.4|9281.4|0
1687837800000|2023-06-27 03:50:00|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|0
1687838100000|2023-06-27 03:55:00|9291|9279|9291.1|9279.1|9291.1|9279.1|9288.8|9276.8|0
1687838400000|2023-06-27 04:00:00|9293.4|9281.4|9291.1|9279.1|9293.4|9281.4|9291.1|9279.1|0
1687838700000|2023-06-27 04:05:00|9291|9279|9291.1|9279.1|9291.1|9279.1|9288.8|9276.8|0
1687839000000|2023-06-27 04:10:00|9288.8|9276.8|9293.4|9281.4|9293.4|9281.4|9288.8|9276.8|0
1687839300000|2023-06-27 04:15:00|9293.5|9281.5|9293.4|9281.4|9295.8|9283.8|9293.4|9281.4|0
1687839600000|2023-06-27 04:20:00|9295.7|9283.7|9295.7|9283.7|9295.8|9283.8|9295.7|9283.7|0
1687839900000|2023-06-27 04:25:00|9295.8|9283.8|9298|9286|9298|9286|9295.7|9283.7|0
1687840200000|2023-06-27 04:30:00|9295.7|9283.7|9295.7|9283.7|9295.7|9283.7|9295.7|9283.7|0
1687840500000|2023-06-27 04:35:00|9298|9286|9298|9286|9298|9286|9298|9286|0
1687840800000|2023-06-27 04:40:00|9298.1|9286.1|9298|9286|9298.1|9286.1|9298|9286|0
1687842600000|2023-06-27 05:10:00|9300.3|9288.3|9302.6|9290.6|9302.6|9290.6|9300.3|9288.3|0
1687842900000|2023-06-27 05:15:00|9300.3|9288.3|9300.3|9288.3|9300.3|9288.3|9300.3|9288.3|0
1687843200000|2023-06-27 05:20:00|9302.6|9290.6|9302.6|9290.6|9302.7|9290.7|9300.3|9288.3|0
1687843500000|2023-06-27 05:25:00|9302.7|9290.7|9302.7|9290.7|9302.7|9290.7|9302.6|9290.6|0
1687843800000|2023-06-27 05:30:00|9301.6|9289.6|9305|9293|9307.3|9295.3|9300.4|9288.4|0
1687844100000|2023-06-27 05:35:00|9307.3|9295.3|9305|9293|9307.3|9295.3|9304.9|9292.9|0
1687844400000|2023-06-27 05:40:00|9304.9|9292.9|9303.5|9291.5|9304.9|9292.9|9301.2|9289.2|0
1687844700000|2023-06-27 05:45:00|9302.3|9290.3|9303.5|9291.5|9303.5|9291.5|9302.3|9290.3|0
1687845000000|2023-06-27 05:50:00|9305.8|9293.8|9305.8|9293.8|9305.9|9293.9|9303.5|9291.5|0
1687845300000|2023-06-27 05:55:00|9308.1|9296.1|9312.7|9300.7|9312.8|9300.8|9308.1|9296.1|0
1687845600000|2023-06-27 06:00:00|9310.4|9298.4|9320.3|9315.3|9326.3|9321.3|9302.3|9297.3|33
1687845900000|2023-06-27 06:05:00|9319.3|9314.3|9331.3|9326.3|9331.3|9326.3|9318.3|9313.3|32
1687846200000|2023-06-27 06:10:00|9331.8|9326.8|9326.3|9321.3|9334.8|9329.8|9322.3|9317.3|28
1687846500000|2023-06-27 06:15:00|9326.8|9321.8|9325.8|9320.8|9330.8|9325.8|9324.3|9319.3|19
1687846800000|2023-06-27 06:20:00|9326.8|9321.8|9317.3|9312.3|9326.8|9321.8|9317.3|9312.3|10
1687847400000|2023-06-27 06:30:00|9316.8|9311.8|9318.3|9313.3|9318.3|9313.3|9316.3|9311.3|7
1687847700000|2023-06-27 06:35:00|9321.3|9316.3|9320.8|9315.8|9321.8|9316.8|9320.3|9315.3|2
1687848000000|2023-06-27 06:40:00|9321.3|9316.3|9322.8|9317.8|9322.8|9317.8|9320.8|9315.8|1
1687848300000|2023-06-27 06:45:00|9321.8|9316.8|9315.8|9310.8|9322.8|9317.8|9315.3|9310.3|3
1687848600000|2023-06-27 06:50:00|9317.3|9312.3|9320.3|9315.3|9320.3|9315.3|9317.3|9312.3|9
1687848900000|2023-06-27 06:55:00|9321.3|9316.3|9311.8|9306.8|9321.3|9316.3|9311.8|9306.8|29
1687849200000|2023-06-27 07:00:00|9308.3|9303.3|9323.8|9318.8|9328.8|9323.8|9308.3|9303.3|504
1687849500000|2023-06-27 07:05:00|9323.3|9318.3|9331.8|9326.8|9336.8|9331.8|9322.8|9317.8|262
1687849800000|2023-06-27 07:10:00|9332.3|9327.3|9337.8|9332.8|9340.3|9335.3|9320.8|9315.8|186
1687850100000|2023-06-27 07:15:00|9337.3|9332.3|9328.8|9323.8|9338.3|9333.3|9328.8|9323.8|97
1687850400000|2023-06-27 07:20:00|9328.3|9323.3|9325.8|9320.8|9332.8|9327.8|9323.3|9318.3|44
1687850700000|2023-06-27 07:25:00|9326.3|9321.3|9317.3|9312.3|9326.8|9321.8|9306.3|9301.3|168
1687851000000|2023-06-27 07:30:00|9318.3|9313.3|9301.8|9296.8|9319.3|9314.3|9299.8|9294.8|140
1687851300000|2023-06-27 07:35:00|9301.3|9296.3|9309.8|9304.8|9318.3|9313.3|9299.8|9294.8|106
1687851600000|2023-06-27 07:40:00|9311|9306|9302|9297|9314|9309|9301|9296|88
1687851900000|2023-06-27 07:45:00|9301.5|9296.5|9295|9290|9305|9300|9294|9289|77
1687852200000|2023-06-27 07:50:00|9295.5|9290.5|9295|9290|9303|9298|9294|9289|61
1687852500000|2023-06-27 07:55:00|9294.5|9289.5|9297.5|9292.5|9299.5|9294.5|9290|9285|107
1687852800000|2023-06-27 08:00:00|9297|9292|9303|9298|9304|9299|9295.5|9290.5|79
1687853100000|2023-06-27 08:05:00|9302.5|9297.5|9305.5|9300.5|9305.5|9300.5|9301.5|9296.5|66
1687853400000|2023-06-27 08:10:00|9305|9300|9316.5|9311.5|9319.5|9314.5|9304|9299|100
1687853700000|2023-06-27 08:15:00|9317|9312|9315.5|9310.5|9318.5|9313.5|9312|9307|55
1687854000000|2023-06-27 08:20:00|9315|9310|9315.5|9310.5|9319|9314|9313|9308|29
1687854300000|2023-06-27 08:25:00|9314|9309|9316.5|9311.5|9317|9312|9311|9306|31
1687854600000|2023-06-27 08:30:00|9316|9311|9307|9302|9316.5|9311.5|9306|9301|65
1687854900000|2023-06-27 08:35:00|9306.5|9301.5|9302.5|9297.5|9309|9304|9302.5|9297.5|37
1687855200000|2023-06-27 08:40:00|9303|9298|9302.5|9297.5|9304|9299|9294.5|9289.5|54
1687855500000|2023-06-27 08:45:00|9302|9297|9304|9299|9307|9302|9300|9295|39
1687855800000|2023-06-27 08:50:00|9303.5|9298.5|9303|9298|9304|9299|9295.5|9290.5|31
1687856100000|2023-06-27 08:55:00|9302.5|9297.5|9297|9292|9303.5|9298.5|9295.5|9290.5|50
1687856400000|2023-06-27 09:00:00|9297.5|9292.5|9298|9293|9299|9294|9296|9291|37
1687856700000|2023-06-27 09:05:00|9297.5|9292.5|9290.5|9285.5|9298.5|9293.5|9289.5|9284.5|49
1687857000000|2023-06-27 09:10:00|9290|9285|9298.5|9293.5|9300|9295|9289.5|9284.5|72
1687857300000|2023-06-27 09:15:00|9297.5|9292.5|9303.5|9298.5|9304.5|9299.5|9295.5|9290.5|60
1687857600000|2023-06-27 09:20:00|9304|9299|9305|9300|9308|9303|9302.5|9297.5|60
1687857900000|2023-06-27 09:25:00|9305.5|9300.5|9314.5|9309.5|9315|9310|9305|9300|43
1687858200000|2023-06-27 09:30:00|9313.5|9308.5|9315.5|9310.5|9316|9311|9306.5|9301.5|109
1687858500000|2023-06-27 09:35:00|9315|9310|9313|9308|9316.5|9311.5|9309.5|9304.5|47
1687858800000|2023-06-27 09:40:00|9312.5|9307.5|9320.5|9315.5|9320.5|9315.5|9311|9306|47
1687859100000|2023-06-27 09:45:00|9320|9315|9320.5|9315.5|9321.5|9316.5|9314.5|9309.5|64
1687859400000|2023-06-27 09:50:00|9320|9315|9320.5|9315.5|9321.5|9316.5|9318|9313|32
1687859700000|2023-06-27 09:55:00|9320|9315|9313|9308|9321.5|9316.5|9311|9306|37
1687860000000|2023-06-27 10:00:00|9312.5|9307.5|9320|9315|9321|9316|9309.5|9304.5|73
1687860300000|2023-06-27 10:05:00|9320.5|9315.5|9317.5|9312.5|9324|9319|9317.5|9312.5|103
1687860600000|2023-06-27 10:10:00|9317|9312|9317.5|9312.5|9320|9315|9316.5|9311.5|53
1687860900000|2023-06-27 10:15:00|9318|9313|9315|9310|9320.5|9315.5|9314.5|9309.5|17
1687861200000|2023-06-27 10:20:00|9314.5|9309.5|9324|9319|9324.5|9319.5|9313.5|9308.5|36
1687861500000|2023-06-27 10:25:00|9323.5|9318.5|9324.5|9319.5|9324.5|9319.5|9320|9315|52
1687861800000|2023-06-27 10:30:00|9325|9320|9335|9330|9336|9331|9323|9318|59
1687862100000|2023-06-27 10:35:00|9334.5|9329.5|9334|9329|9336.5|9331.5|9328.5|9323.5|52
1687862400000|2023-06-27 10:40:00|9333.5|9328.5|9329|9324|9333.5|9328.5|9326.5|9321.5|50
1687862700000|2023-06-27 10:45:00|9329.5|9324.5|9328.5|9323.5|9329.5|9324.5|9324|9319|30
1687863000000|2023-06-27 10:50:00|9329|9324|9329.5|9324.5|9331.5|9326.5|9325.5|9320.5|25
1687863300000|2023-06-27 10:55:00|9329|9324|9329|9324|9329.5|9324.5|9325.5|9320.5|18
1687863600000|2023-06-27 11:00:00|9328.5|9323.5|9325|9320|9329|9324|9324|9319|38
1687863900000|2023-06-27 11:05:00|9324.5|9319.5|9325|9320|9328.5|9323.5|9322.5|9317.5|33
1687864200000|2023-06-27 11:10:00|9324.5|9319.5|9318.5|9313.5|9325|9320|9318|9313|18
1687864500000|2023-06-27 11:15:00|9319|9314|9317|9312|9320|9315|9313.5|9308.5|21
1687864800000|2023-06-27 11:20:00|9316.5|9311.5|9319|9314|9320.5|9315.5|9315|9310|30
1687865100000|2023-06-27 11:25:00|9318.5|9313.5|9314|9309|9320.5|9315.5|9314|9309|18
1687865400000|2023-06-27 11:30:00|9314.5|9309.5|9312|9307|9316|9311|9311.5|9306.5|20
1687865700000|2023-06-27 11:35:00|9311.5|9306.5|9309|9304|9313.5|9308.5|9308.5|9303.5|26
1687866000000|2023-06-27 11:40:00|9309.9|9304.9|9303.4|9298.4|9309.9|9304.9|9301.4|9296.4|23
1687866300000|2023-06-27 11:45:00|9303.9|9298.9|9305.4|9300.4|9306.4|9301.4|9302.9|9297.9|26
1687866600000|2023-06-27 11:50:00|9305.9|9300.9|9296.4|9291.4|9305.9|9300.9|9293.4|9288.4|50
1687866900000|2023-06-27 11:55:00|9295.9|9290.9|9298.9|9293.9|9299.9|9294.9|9291.9|9286.9|38
1687867200000|2023-06-27 12:00:00|9299.4|9294.4|9301.9|9296.9|9306.4|9301.4|9295.9|9290.9|71
1687867500000|2023-06-27 12:05:00|9301.4|9296.4|9296.9|9291.9|9304.4|9299.4|9296.9|9291.9|42
1687867800000|2023-06-27 12:10:00|9297.4|9292.4|9293.4|9288.4|9297.4|9292.4|9289.9|9284.9|38
1687868100000|2023-06-27 12:15:00|9292.9|9287.9|9299.9|9294.9|9301.9|9296.9|9291.9|9286.9|123
1687868400000|2023-06-27 12:20:00|9299.4|9294.4|9294.9|9289.9|9299.9|9294.9|9290.9|9285.9|37
1687868700000|2023-06-27 12:25:00|9294.4|9289.4|9291.9|9286.9|9295.9|9290.9|9291.9|9286.9|24
1687869000000|2023-06-27 12:30:00|9292.4|9287.4|9300.9|9295.9|9300.9|9295.9|9291.9|9286.9|47
1687869300000|2023-06-27 12:35:00|9299.9|9294.9|9303.9|9298.9|9306.9|9301.9|9298.9|9293.9|27
1687869600000|2023-06-27 12:40:00|9304.4|9299.4|9308.4|9303.4|9309.9|9304.9|9303.9|9298.9|16
1687869900000|2023-06-27 12:45:00|9307.9|9302.9|9310.9|9305.9|9312.4|9307.4|9305.9|9300.9|34
1687870200000|2023-06-27 12:50:00|9310.4|9305.4|9308.4|9303.4|9310.4|9305.4|9306.4|9301.4|16
1687870500000|2023-06-27 12:55:00|9307.9|9302.9|9308.4|9303.4|9308.4|9303.4|9306.4|9301.4|34
1687870800000|2023-06-27 13:00:00|9307.9|9302.9|9309.4|9304.4|9310.4|9305.4|9305.9|9300.9|54
1687871100000|2023-06-27 13:05:00|9310.4|9305.4|9313.4|9308.4|9313.4|9308.4|9307.4|9302.4|49
1687871400000|2023-06-27 13:10:00|9312.9|9307.9|9313.9|9308.9|9315.9|9310.9|9311.4|9306.4|58
1687871700000|2023-06-27 13:15:00|9314.4|9309.4|9314.4|9309.4|9315.4|9310.4|9312.4|9307.4|34
1687872000000|2023-06-27 13:20:00|9314.9|9309.9|9317.4|9312.4|9319.4|9314.4|9313.4|9308.4|50
1687872300000|2023-06-27 13:25:00|9316.9|9311.9|9314.4|9309.4|9318.9|9313.9|9313.9|9308.9|58
1687872600000|2023-06-27 13:30:00|9313.9|9308.9|9312.9|9307.9|9316.4|9311.4|9304.4|9299.4|150
1687872900000|2023-06-27 13:35:00|9312.4|9307.4|9326.9|9321.9|9327.4|9322.4|9306.4|9301.4|109
1687873200000|2023-06-27 13:40:00|9326.4|9321.4|9329.9|9324.9|9331.4|9326.4|9320.9|9315.9|132
1687873500000|2023-06-27 13:45:00|9330.4|9325.4|9321.4|9316.4|9331.4|9326.4|9316.9|9311.9|113
1687873800000|2023-06-27 13:50:00|9321.9|9316.9|9324.4|9319.4|9329.4|9324.4|9317.9|9312.9|54
1687874100000|2023-06-27 13:55:00|9323.9|9318.9|9329.4|9324.4|9330.9|9325.9|9322.9|9317.9|95
1687874400000|2023-06-27 14:00:00|9328.9|9323.9|9333.9|9328.9|9336.4|9331.4|9328.9|9323.9|117
1687874700000|2023-06-27 14:05:00|9334.9|9329.9|9341.4|9336.4|9342.4|9337.4|9332.9|9327.9|127
1687875000000|2023-06-27 14:10:00|9340.8|9335.8|9343.8|9338.8|9345.3|9340.3|9336.3|9331.3|110
1687875300000|2023-06-27 14:15:00|9343.3|9338.3|9351.8|9346.8|9355.8|9350.8|9343.3|9338.3|126
1687875600000|2023-06-27 14:20:00|9350.8|9345.8|9355.8|9350.8|9357.8|9352.8|9348.8|9343.8|104
1687875900000|2023-06-27 14:25:00|9356.3|9351.3|9356.3|9351.3|9359.3|9354.3|9355.3|9350.3|85
1687876200000|2023-06-27 14:30:00|9356.8|9351.8|9364.8|9359.8|9368.3|9363.3|9356.3|9351.3|156
1687876500000|2023-06-27 14:35:00|9365.3|9360.3|9366.8|9361.8|9366.8|9361.8|9361.8|9356.8|118
1687876800000|2023-06-27 14:40:00|9367.3|9362.3|9369.8|9364.8|9371.8|9366.8|9367.3|9362.3|108
1687877100000|2023-06-27 14:45:00|9370.3|9365.3|9373.8|9368.8|9376.8|9371.8|9369.8|9364.8|126
1687877400000|2023-06-27 14:50:00|9373.3|9368.3|9380.8|9375.8|9382.3|9377.3|9373.3|9368.3|135
1687877700000|2023-06-27 14:55:00|9381.8|9376.8|9384.8|9379.8|9384.8|9379.8|9380.3|9375.3|169
1687878000000|2023-06-27 15:00:00|9384.3|9379.3|9384.8|9379.8|9386.3|9381.3|9382.3|9377.3|113
1687878300000|2023-06-27 15:05:00|9383.8|9378.8|9388.8|9383.8|9390.8|9385.8|9383.8|9378.8|164
1687878600000|2023-06-27 15:10:00|9388.3|9383.3|9396.8|9391.8|9396.8|9391.8|9386.8|9381.8|191
1687878900000|2023-06-27 15:15:00|9396.3|9391.3|9392.3|9387.3|9396.3|9391.3|9390.8|9385.8|143
1687879200000|2023-06-27 15:20:00|9393.3|9388.3|9390.8|9385.8|9395.8|9390.8|9389.8|9384.8|130
1687879500000|2023-06-27 15:25:00|9389.8|9384.8|9398.8|9393.8|9402.3|9397.3|9389.8|9384.8|610
1687879800000|2023-06-27 15:30:00|9399.3|9393.3|9393.3|9387.3|9406.3|9399.3|9392.3|9385.3|966
1687880100000|2023-06-27 15:35:00|9394.3|9388.3|9397.3|9390.3|9401.3|9394.3|9393.3|9387.3|165
1687880400000|2023-06-27 15:40:00|9396.3|9391.3|9396.3|9390.3|9397.3|9391.3|9396.3|9389.3|12
1687880700000|2023-06-27 15:45:00|9397.3|9389.3|9395.3|9389.3|9399.3|9393.3|9394.3|9388.3|30
1687881000000|2023-06-27 15:50:00|9396.3|9391.3|9402.3|9395.3|9402.3|9395.3|9395.3|9390.3|19
1687881300000|2023-06-27 15:55:00|9401.3|9394.3|9395.3|9388.3|9401.3|9394.3|9395.3|9388.3|20
1687881600000|2023-06-27 16:00:00|9396.3|9389.3|9398.3|9391.3|9398.3|9392.3|9396.3|9389.3|15
1687881900000|2023-06-27 16:05:00|9399.3|9392.3|9391.3|9385.3|9400.3|9393.3|9390.3|9384.3|77
1687882200000|2023-06-27 16:10:00|9390.3|9384.3|9394.3|9387.3|9394.3|9387.3|9390.3|9383.3|19
1687882500000|2023-06-27 16:15:00|9393.3|9386.3|9390.3|9383.3|9393.3|9386.3|9389.3|9383.3|12
1687882800000|2023-06-27 16:20:00|9391.3|9384.3|9392.3|9386.3|9392.3|9386.3|9391.3|9384.3|8
1687883100000|2023-06-27 16:25:00|9393.3|9387.3|9398.3|9392.3|9399.3|9392.3|9393.3|9386.3|5
1687883400000|2023-06-27 16:30:00|9399.3|9393.3|9400.3|9394.3|9401.3|9394.3|9395.3|9389.3|17
1687883700000|2023-06-27 16:35:00|9399.3|9393.3|9405.3|9398.3|9405.3|9398.3|9398.3|9392.3|25
1687884000000|2023-06-27 16:40:00|9404.3|9397.3|9399.3|9392.3|9404.3|9397.3|9397.3|9390.3|41
1687884300000|2023-06-27 16:45:00|9400.3|9393.3|9401.3|9395.3|9401.3|9395.3|9400.3|9393.3|11
1687884600000|2023-06-27 16:50:00|9400.3|9394.3|9402.3|9396.3|9403.3|9397.3|9399.3|9392.3|11
1687884900000|2023-06-27 16:55:00|9403.3|9397.3|9399.3|9391.3|9403.3|9397.3|9396.3|9390.3|34
1687885200000|2023-06-27 17:00:00|9400.3|9392.3|9403.3|9396.3|9403.3|9396.3|9399.3|9391.3|3
1687885500000|2023-06-27 17:05:00|9402.3|9394.3|9403.3|9396.3|9404.3|9396.3|9400.3|9394.3|6
1687885800000|2023-06-27 17:10:00|9401.3|9395.3|9408.3|9401.3|9408.3|9401.3|9401.3|9395.3|20
1687886100000|2023-06-27 17:15:00|9407.3|9400.3|9407.3|9400.3|9408.3|9401.3|9405.3|9398.3|7
1687886400000|2023-06-27 17:20:00|9408.3|9401.3|9412.3|9405.3|9412.3|9405.3|9408.3|9400.3|1
1687886700000|2023-06-27 17:25:00|9410.3|9404.3|9412.3|9404.3|9414.3|9406.3|9410.3|9404.3|3
1687887000000|2023-06-27 17:30:00|9413.3|9405.3|9412.3|9405.3|9417.3|9410.3|9411.3|9404.3|18
1687887300000|2023-06-27 17:35:00|9411.3|9404.3|9411.3|9403.3|9411.3|9404.3|9410.3|9402.3|0
1687887600000|2023-06-27 17:40:00|9412.3|9404.3|9415.3|9407.3|9415.3|9407.3|9412.3|9404.3|10
1687887900000|2023-06-27 17:45:00|9416.3|9408.3|9416.3|9408.3|9419.3|9412.3|9415.3|9407.3|7
1687888200000|2023-06-27 17:50:00|9415.3|9409.3|9413.3|9405.3|9415.3|9409.3|9411.3|9404.3|28
1687888500000|2023-06-27 17:55:00|9411.3|9404.3|9417.3|9405.3|9417.3|9409.3|9411.3|9404.3|28
1687888800000|2023-06-27 18:00:00|9417.4|9405.4|9415.1|9403.1|9417.4|9405.4|9412.7|9400.7|0
1687889100000|2023-06-27 18:05:00|9415|9403|9415.1|9403.1|9417.6|9405.6|9415|9403|0
1687889400000|2023-06-27 18:10:00|9415.2|9403.2|9419.9|9407.9|9419.9|9407.9|9415.2|9403.2|0
1687889700000|2023-06-27 18:15:00|9417.6|9405.6|9417.6|9405.6|9420|9408|9417.5|9405.5|0
1687890000000|2023-06-27 18:20:00|9418.8|9406.8|9419.9|9407.9|9420|9408|9417.6|9405.6|0
1687890300000|2023-06-27 18:25:00|9417.6|9405.6|9419.9|9407.9|9419.9|9407.9|9417.5|9405.5|0
1687890600000|2023-06-27 18:30:00|9422.2|9410.2|9422.2|9410.2|9422.3|9410.3|9419.9|9407.9|0
1687890900000|2023-06-27 18:35:00|9422.3|9410.3|9420.9|9408.9|9423.4|9411.4|9420.9|9408.9|0
1687891200000|2023-06-27 18:40:00|9421|9409|9418.6|9406.6|9421|9409|9416.2|9404.2|0
1687891500000|2023-06-27 18:45:00|9418.5|9406.5|9421|9409|9421|9409|9418.5|9406.5|0
1687891800000|2023-06-27 18:50:00|9420.9|9408.9|9425.6|9413.6|9425.7|9413.7|9420.9|9408.9|0
1687892100000|2023-06-27 18:55:00|9425.5|9413.5|9418.5|9406.5|9425.5|9413.5|9418.5|9406.5|0
1687892400000|2023-06-27 19:00:00|9418.6|9406.6|9423.2|9411.2|9423.3|9411.3|9418.6|9406.6|0
1687892700000|2023-06-27 19:05:00|9423.3|9411.3|9425.5|9413.5|9427.9|9415.9|9423.3|9411.3|0
1687893000000|2023-06-27 19:10:00|9425.4|9413.4|9425.6|9413.6|9425.6|9413.6|9421.9|9409.9|0
1687893300000|2023-06-27 19:15:00|9425.5|9413.5|9420.9|9408.9|9425.6|9413.6|9420.8|9408.8|0
1687893600000|2023-06-27 19:20:00|9420.8|9408.8|9423.2|9411.2|9423.2|9411.2|9420.8|9408.8|0
1687893900000|2023-06-27 19:25:00|9423.3|9411.3|9425.8|9413.8|9428.1|9416.1|9423.2|9411.2|0
1687894200000|2023-06-27 19:30:00|9425.7|9413.7|9420.9|9408.9|9428.1|9416.1|9420.9|9408.9|0
1687894500000|2023-06-27 19:35:00|9420.8|9408.8|9420.9|9408.9|9423.2|9411.2|9420.8|9408.8|0
1687894800000|2023-06-27 19:40:00|9423.2|9411.2|9423.3|9411.3|9423.4|9411.4|9418.6|9406.6|0
1687895100000|2023-06-27 19:45:00|9421|9409|9425.7|9413.7|9425.8|9413.8|9421|9409|0
1687895400000|2023-06-27 19:50:00|9423.4|9411.4|9418.6|9406.6|9423.4|9411.4|9418.5|9406.5|0
1687895700000|2023-06-27 19:55:00|9420.9|9408.9|9418.6|9406.6|9420.9|9408.9|9416.2|9404.2|0
1687896000000|2023-06-27 20:00:00|9415.4|9403.4|9407.9|9395.9|9415.5|9403.5|9405.1|9393.1|0
1687896300000|2023-06-27 20:05:00|9408.6|9396.6|9408.6|9396.6|9409.7|9397.7|9407.2|9395.2|0
1687896600000|2023-06-27 20:10:00|9408.5|9396.5|9409|9397|9409.7|9397.7|9406.7|9394.7|0
1687896900000|2023-06-27 20:15:00|9409.1|9397.1|9407|9395|9410.4|9398.4|9402.8|9390.8|0
1687897200000|2023-06-27 20:20:00|9406.6|9394.6|9405.6|9393.6|9407|9395|9404.9|9392.9|0
1687897500000|2023-06-27 20:25:00|9404.2|9392.2|9406.8|9394.8|9406.8|9394.8|9404.2|9392.2|0
1687897800000|2023-06-27 20:30:00|9406.6|9394.6|9405.6|9393.6|9406.8|9394.8|9405.6|9393.6|0
1687898100000|2023-06-27 20:35:00|9404.9|9392.9|9404.2|9392.2|9405.6|9393.6|9404.2|9392.2|0
1687898400000|2023-06-27 20:40:00|9404.7|9392.7|9405.6|9393.6|9406.3|9394.3|9404.2|9392.2|0
1687898700000|2023-06-27 20:45:00|9405.2|9393.2|9406.3|9394.3|9406.8|9394.8|9404.2|9392.2|0
1687899000000|2023-06-27 20:50:00|9405.6|9393.6|9406.8|9394.8|9407.3|9395.3|9405.6|9393.6|0
1687899300000|2023-06-27 20:55:00|9406.6|9394.6|9406.3|9394.3|9407.5|9395.5|9405.6|9393.6|0
1687899600000|2023-06-27 21:00:00|9406.1|9394.1|9407.5|9395.5|9407.5|9395.5|9405.8|9393.8|0
1687899900000|2023-06-27 21:05:00|9407.7|9395.7|9407.9|9395.9|9408.4|9396.4|9407.7|9395.7|0
1687900200000|2023-06-27 21:10:00|9408.4|9396.4|9406.5|9394.5|9408.9|9396.9|9405.1|9393.1|0
1687900500000|2023-06-27 21:15:00|9405.6|9393.6|9406.7|9394.7|9406.7|9394.7|9404.2|9392.2|0
1687900800000|2023-06-27 21:20:00|9406.5|9394.5|9406.3|9394.3|9406.5|9394.5|9405.3|9393.3|0
1687901100000|2023-06-27 21:25:00|9406|9394|9406|9394|9406.3|9394.3|9406|9394|0
1687901400000|2023-06-27 21:30:00|9405.8|9393.8|9405.8|9393.8|9405.8|9393.8|9405.8|9393.8|0
1687901700000|2023-06-27 21:35:00|9405.6|9393.6|9405.8|9393.8|9406.5|9394.5|9405.6|9393.6|0
1687902000000|2023-06-27 21:40:00|9405.6|9393.6|9405.6|9393.6|9405.6|9393.6|9405.1|9393.1|0
1687902300000|2023-06-27 21:45:00|9406|9394|9405.3|9393.3|9406.3|9394.3|9405.3|9393.3|0
1687902600000|2023-06-27 21:50:00|9405.6|9393.6|9404.6|9392.6|9405.6|9393.6|9404.6|9392.6|0
1687902900000|2023-06-27 21:55:00|9404.9|9392.9|9405.6|9393.6|9405.8|9393.8|9404.9|9392.9|0
1687903200000|2023-06-27 22:00:00|9405.3|9393.3|9404.9|9392.9|9406.5|9394.5|9403.7|9391.7|0
1687903500000|2023-06-27 22:05:00|9405.3|9393.3|9403.9|9391.9|9406|9394|9403.9|9391.9|0
1687903800000|2023-06-27 22:10:00|9404.6|9392.6|9405.7|9393.7|9407.6|9395.6|9403.9|9391.9|0
1687904100000|2023-06-27 22:15:00|9405.3|9393.3|9405.4|9393.4|9405.7|9393.7|9402.4|9390.4|0
1687904400000|2023-06-27 22:20:00|9405.7|9393.7|9410.3|9398.3|9411.2|9399.2|9405.7|9393.7|0
1687904700000|2023-06-27 22:25:00|9409.8|9397.8|9408.5|9396.5|9410.3|9398.3|9408.1|9396.1|0
1687905000000|2023-06-27 22:30:00|9409.1|9397.1|9408.1|9396.1|9409.1|9397.1|9407|9395|0
1687905300000|2023-06-27 22:35:00|9408|9396|9407.4|9395.4|9408.1|9396.1|9407|9395|0
1687905600000|2023-06-27 22:40:00|9408.1|9396.1|9405.9|9393.9|9408.1|9396.1|9405.9|9393.9|0
1687905900000|2023-06-27 22:45:00|9406.1|9394.1|9405.9|9393.9|9406.3|9394.3|9404.8|9392.8|0
1687906200000|2023-06-27 22:50:00|9405.5|9393.5|9405.2|9393.2|9405.9|9393.9|9404.6|9392.6|0
1687906500000|2023-06-27 22:55:00|9404.8|9392.8|9405.2|9393.2|9405.7|9393.7|9404.6|9392.6|0
1687906800000|2023-06-27 23:00:00|9404.8|9392.8|9404.6|9392.6|9405.2|9393.2|9404.6|9392.6|0
1687907100000|2023-06-27 23:05:00|9405.2|9393.2|9404.6|9392.6|9405.7|9393.7|9404.6|9392.6|0
1687907400000|2023-06-27 23:10:00|9404.4|9392.4|9402|9390|9404.4|9392.4|9402|9390|0
1687907700000|2023-06-27 23:15:00|9402.5|9390.5|9403|9391|9404.5|9392.5|9402|9390|0
1687908000000|2023-06-27 23:20:00|9402.4|9390.4|9403.5|9391.5|9405.2|9393.2|9402.4|9390.4|0
1687908300000|2023-06-27 23:25:00|9403.4|9391.4|9405.6|9393.6|9405.6|9393.6|9403|9391|0
1687908600000|2023-06-27 23:30:00|9405.4|9393.4|9405.6|9393.6|9405.6|9393.6|9404.5|9392.5|0
1687908900000|2023-06-27 23:35:00|9405.4|9393.4|9407.3|9395.3|9407.8|9395.8|9405.2|9393.2|0
1687909200000|2023-06-27 23:40:00|9406.9|9394.9|9406.7|9394.7|9407.8|9395.8|9406.7|9394.7|0
1687909500000|2023-06-27 23:45:00|9406.5|9394.5|9405.2|9393.2|9406.7|9394.7|9404.5|9392.5|0
1687909800000|2023-06-27 23:50:00|9405.4|9393.4|9407.3|9395.3|9408.8|9396.8|9405.2|9393.2|0
1687910100000|2023-06-27 23:55:00|9406.9|9394.9|9406.2|9394.2|9407.3|9395.3|9405.6|9393.6|0
1687910400000|2023-06-28 00:00:00|9406.3|9394.3|9408.8|9396.8|9408.8|9396.8|9406.2|9394.2|0
1687910700000|2023-06-28 00:05:00|9408.2|9396.2|9413|9401|9413|9401|9407.8|9395.8|0
1687911000000|2023-06-28 00:10:00|9412.8|9400.8|9411.3|9399.3|9413|9401|9410.9|9398.9|0
1687911300000|2023-06-28 00:15:00|9411.1|9399.1|9399.8|9387.8|9411.1|9399.1|9399.7|9387.7|0
1687911600000|2023-06-28 00:20:00|9399.7|9387.7|9401.8|9389.8|9406.1|9394.1|9399.7|9387.7|0
1687911900000|2023-06-28 00:25:00|9401.9|9389.9|9401.8|9389.8|9401.9|9389.9|9401.8|9389.8|0
1687912200000|2023-06-28 00:30:00|9399.7|9387.7|9403.9|9391.9|9403.9|9391.9|9399.6|9387.6|0
1687912500000|2023-06-28 00:35:00|9403.8|9391.8|9401.7|9389.7|9403.9|9391.9|9401.7|9389.7|0
1687912800000|2023-06-28 00:40:00|9403.8|9391.8|9403.8|9391.8|9403.8|9391.8|9401.7|9389.7|0
1687913100000|2023-06-28 00:45:00|9403.9|9391.9|9405.9|9393.9|9405.9|9393.9|9403.9|9391.9|0
1687913400000|2023-06-28 00:50:00|9403.8|9391.8|9405.9|9393.9|9405.9|9393.9|9403.8|9391.8|0
1687913700000|2023-06-28 00:55:00|9408|9396|9408|9396|9408|9396|9405.9|9393.9|0
1687914000000|2023-06-28 01:00:00|9405.9|9393.9|9410.1|9398.1|9410.1|9398.1|9405.9|9393.9|0
1687914300000|2023-06-28 01:05:00|9408|9396|9405.9|9393.9|9408|9396|9405.9|9393.9|0
1687914600000|2023-06-28 01:10:00|9408|9396|9405.9|9393.9|9408|9396|9405.9|9393.9|0
1687914900000|2023-06-28 01:15:00|9403.8|9391.8|9399.6|9387.6|9403.8|9391.8|9399.6|9387.6|0
1687915200000|2023-06-28 01:20:00|9400.6|9388.6|9399.6|9387.6|9401.7|9389.7|9399.6|9387.6|0
1687915500000|2023-06-28 01:25:00|9401.7|9389.7|9403.8|9391.8|9403.8|9391.8|9401.7|9389.7|0
1687915800000|2023-06-28 01:30:00|9403.9|9391.9|9403.8|9391.8|9408.1|9396.1|9403.8|9391.8|0
1687916100000|2023-06-28 01:35:00|9405.9|9393.9|9405.9|9393.9|9406|9394|9403.8|9391.8|0
1687916400000|2023-06-28 01:40:00|9406|9394|9405.9|9393.9|9408|9396|9405.9|9393.9|0
1687916700000|2023-06-28 01:45:00|9406|9394|9408|9396|9408|9396|9405.9|9393.9|0
1687917000000|2023-06-28 01:50:00|9405.9|9393.9|9405.9|9393.9|9405.9|9393.9|9403.8|9391.8|0
1687918200000|2023-06-28 02:10:00|9405.8|9393.8|9405.8|9393.8|9405.9|9393.9|9403.8|9391.8|0
1687918500000|2023-06-28 02:15:00|9405.9|9393.9|9403.7|9391.7|9405.9|9393.9|9401.6|9389.6|0
1687918800000|2023-06-28 02:20:00|9401.7|9389.7|9401.7|9389.7|9403.8|9391.8|9401.6|9389.6|0
1687919100000|2023-06-28 02:25:00|9401.6|9389.6|9405.9|9393.9|9405.9|9393.9|9401.6|9389.6|0
1687919400000|2023-06-28 02:30:00|9406|9394|9408|9396|9408.1|9396.1|9405.9|9393.9|0
1687919700000|2023-06-28 02:35:00|9408.1|9396.1|9411.3|9399.3|9412.3|9400.3|9408|9396|0
1687920000000|2023-06-28 02:40:00|9412.3|9400.3|9416.5|9404.5|9416.5|9404.5|9412.3|9400.3|0
1687920300000|2023-06-28 02:45:00|9416.6|9404.6|9414.4|9402.4|9416.6|9404.6|9412.3|9400.3|0
1687920600000|2023-06-28 02:50:00|9414.5|9402.5|9410.2|9398.2|9414.5|9402.5|9410.2|9398.2|0
1687920900000|2023-06-28 02:55:00|9412.3|9400.3|9412.3|9400.3|9412.3|9400.3|9412.3|9400.3|0
1687921200000|2023-06-28 03:00:00|9410.2|9398.2|9412.3|9400.3|9412.4|9400.4|9410.2|9398.2|0
1687921500000|2023-06-28 03:05:00|9412.4|9400.4|9412.4|9400.4|9414.5|9402.5|9412.3|9400.3|0
1687921800000|2023-06-28 03:10:00|9412.3|9400.3|9412.4|9400.4|9414.5|9402.5|9412.3|9400.3|0
1687922100000|2023-06-28 03:15:00|9412.3|9400.3|9412.3|9400.3|9414.5|9402.5|9412.3|9400.3|0
1687922400000|2023-06-28 03:20:00|9410.2|9398.2|9412.3|9400.3|9412.4|9400.4|9410.2|9398.2|0
1687922700000|2023-06-28 03:25:00|9410.2|9398.2|9410.2|9398.2|9412.3|9400.3|9410.2|9398.2|0
1687923000000|2023-06-28 03:30:00|9411.3|9399.3|9412.3|9400.3|9412.3|9400.3|9410.2|9398.2|0
1687923300000|2023-06-28 03:35:00|9414.4|9402.4|9416.5|9404.5|9416.5|9404.5|9412.3|9400.3|0
1687923900000|2023-06-28 03:45:00|9416.4|9404.4|9416.5|9404.5|9416.5|9404.5|9416.4|9404.4|0
1687924200000|2023-06-28 03:50:00|9416.4|9404.4|9418.6|9406.6|9418.6|9406.6|9416.4|9404.4|0
1687924500000|2023-06-28 03:55:00|9418.5|9406.5|9418.5|9406.5|9418.6|9406.6|9418.5|9406.5|0
1687924800000|2023-06-28 04:00:00|9418.6|9406.6|9418.5|9406.5|9418.6|9406.6|9418.5|9406.5|0
1687925700000|2023-06-28 04:15:00|9416.4|9404.4|9414.3|9402.3|9416.4|9404.4|9414.3|9402.3|0
1687926000000|2023-06-28 04:20:00|9412.2|9400.2|9410.1|9398.1|9412.2|9400.2|9410.1|9398.1|0
1687926600000|2023-06-28 04:30:00|9412.2|9400.2|9410.1|9398.1|9412.2|9400.2|9410.1|9398.1|0
1687926900000|2023-06-28 04:35:00|9412.2|9400.2|9410.1|9398.1|9412.2|9400.2|9410.1|9398.1|0
1687927200000|2023-06-28 04:40:00|9412.2|9400.2|9410.1|9398.1|9412.2|9400.2|9410.1|9398.1|0
1687927800000|2023-06-28 04:50:00|9412.2|9400.2|9412.2|9400.2|9412.2|9400.2|9412.2|9400.2|0
1687928100000|2023-06-28 04:55:00|9410.1|9398.1|9408|9396|9410.1|9398.1|9408|9396|0
1687928400000|2023-06-28 05:00:00|9410.1|9398.1|9410.1|9398.1|9410.1|9398.1|9408|9396|0
1687928700000|2023-06-28 05:05:00|9412.2|9400.2|9410.1|9398.1|9412.2|9400.2|9410.1|9398.1|0
1687929000000|2023-06-28 05:10:00|9412.2|9400.2|9412.2|9400.2|9412.2|9400.2|9412.2|9400.2|0
1687929300000|2023-06-28 05:15:00|9410.1|9398.1|9412.2|9400.2|9412.2|9400.2|9410.1|9398.1|0
1687929600000|2023-06-28 05:20:00|9410.1|9398.1|9416.4|9404.4|9416.4|9404.4|9410.1|9398.1|0
1687929900000|2023-06-28 05:25:00|9415.4|9403.4|9414.3|9402.3|9416.4|9404.4|9414.3|9402.3|0
1687930200000|2023-06-28 05:30:00|9412.2|9400.2|9414.3|9402.3|9414.3|9402.3|9412.2|9400.2|0
1687930500000|2023-06-28 05:35:00|9414.4|9402.4|9414.4|9402.4|9414.4|9402.4|9414.3|9402.3|0
1687930800000|2023-06-28 05:40:00|9414.3|9402.3|9420.7|9408.7|9420.7|9408.7|9414.3|9402.3|0
1687931100000|2023-06-28 05:45:00|9418.6|9406.6|9420.7|9408.7|9420.7|9408.7|9418.6|9406.6|0
1687931400000|2023-06-28 05:50:00|9420.6|9408.6|9420.7|9408.7|9420.7|9408.7|9420.6|9408.6|0
1687931700000|2023-06-28 05:55:00|9420.6|9408.6|9420.7|9408.7|9420.7|9408.7|9418.5|9406.5|0
1687932000000|2023-06-28 06:00:00|9422.8|9417.8|9431.3|9426.3|9431.3|9426.3|9422.3|9417.3|67
1687932300000|2023-06-28 06:05:00|9430.8|9425.8|9427.8|9422.8|9431.3|9426.3|9424.3|9419.3|17
1687932600000|2023-06-28 06:10:00|9428.3|9423.3|9429.8|9424.8|9430.3|9425.3|9426.8|9421.8|5
1687932900000|2023-06-28 06:15:00|9430.3|9425.3|9427.8|9422.8|9430.8|9425.8|9425.8|9420.8|5
1687933200000|2023-06-28 06:20:00|9428.3|9423.3|9428.3|9423.3|9428.3|9423.3|9426.3|9421.3|9
1687933500000|2023-06-28 06:25:00|9426.8|9421.8|9424.8|9419.8|9427.3|9422.3|9424.8|9419.8|4
1687933800000|2023-06-28 06:30:00|9425.3|9420.3|9421.3|9416.3|9425.8|9420.8|9421.3|9416.3|11
1687934100000|2023-06-28 06:35:00|9421.8|9416.8|9425.3|9420.3|9425.3|9420.3|9421.3|9416.3|10
1687934400000|2023-06-28 06:40:00|9425.8|9420.8|9421.3|9416.3|9426.3|9421.3|9419.8|9414.8|14
1687934700000|2023-06-28 06:45:00|9420.8|9415.8|9422.3|9417.3|9424.3|9419.3|9420.3|9415.3|10
1687935000000|2023-06-28 06:50:00|9421.8|9416.8|9420.3|9415.3|9424.8|9419.8|9419.3|9414.3|31
1687935300000|2023-06-28 06:55:00|9419.8|9414.8|9416.8|9411.8|9422.8|9417.8|9414.8|9409.8|110
1687935600000|2023-06-28 07:00:00|9417.3|9412.3|9427.8|9422.8|9429.3|9424.3|9414.3|9409.3|625
1687935900000|2023-06-28 07:05:00|9428.3|9423.3|9421.3|9416.3|9439.8|9434.8|9421.3|9416.3|319
1687936200000|2023-06-28 07:10:00|9420.8|9415.8|9434.3|9429.3|9436.8|9431.8|9419.3|9414.3|153
1687936500000|2023-06-28 07:15:00|9434.8|9429.8|9437.3|9432.3|9440.3|9435.3|9432.3|9427.3|63
1687936800000|2023-06-28 07:20:00|9437.8|9432.8|9435.8|9430.8|9439.3|9434.3|9427.8|9422.8|62
1687937100000|2023-06-28 07:25:00|9436.3|9431.3|9439.3|9434.3|9445.3|9440.3|9435.8|9430.8|121
1687937400000|2023-06-28 07:30:00|9439.8|9434.8|9441.3|9436.3|9448.8|9443.8|9438.3|9433.3|178
1687937700000|2023-06-28 07:35:00|9441.8|9436.8|9438.8|9433.8|9448.3|9443.3|9434.3|9429.3|105
1687938000000|2023-06-28 07:40:00|9439.7|9434.7|9440.7|9435.7|9447.2|9442.2|9439.7|9434.7|88
1687938300000|2023-06-28 07:45:00|9442.2|9437.2|9426.2|9421.2|9442.2|9437.2|9425.7|9420.7|153
1687938600000|2023-06-28 07:50:00|9426.7|9421.7|9417.7|9412.7|9427.7|9422.7|9416.2|9411.2|106
1687938900000|2023-06-28 07:55:00|9417.2|9412.2|9420.2|9415.2|9426.7|9421.7|9417.2|9412.2|40
1687939200000|2023-06-28 08:00:00|9420.7|9415.7|9423.2|9418.2|9424.2|9419.2|9420.2|9415.2|36
1687939500000|2023-06-28 08:05:00|9422.7|9417.7|9427.7|9422.7|9429.2|9424.2|9422.2|9417.2|24
1687939800000|2023-06-28 08:10:00|9428.2|9423.2|9438.2|9433.2|9438.2|9433.2|9428.2|9423.2|44
1687940100000|2023-06-28 08:15:00|9438.7|9433.7|9439.2|9434.2|9442.7|9437.7|9434.7|9429.7|42
1687940400000|2023-06-28 08:20:00|9440.2|9435.2|9455.2|9450.2|9456.2|9451.2|9440.2|9435.2|51
1687940700000|2023-06-28 08:25:00|9455.7|9450.7|9451.2|9446.2|9457.2|9452.2|9445.2|9440.2|108
1687941000000|2023-06-28 08:30:00|9451.7|9446.7|9451.7|9446.7|9455.2|9450.2|9450.2|9445.2|57
1687941300000|2023-06-28 08:35:00|9452.2|9447.2|9440.2|9435.2|9452.2|9447.2|9432.7|9427.7|105
1687941600000|2023-06-28 08:40:00|9439.7|9434.7|9447.2|9442.2|9449.2|9444.2|9437.2|9432.2|39
1687941900000|2023-06-28 08:45:00|9447.7|9442.7|9445.2|9440.2|9448.2|9443.2|9437.2|9432.2|44
1687942200000|2023-06-28 08:50:00|9444.7|9439.7|9445.2|9440.2|9446.2|9441.2|9441.7|9436.7|55
1687942500000|2023-06-28 08:55:00|9445.7|9440.7|9449.7|9444.7|9451.7|9446.7|9445.2|9440.2|43
1687942800000|2023-06-28 09:00:00|9449.2|9444.2|9444.7|9439.7|9451.2|9446.2|9442.2|9437.2|141
1687943100000|2023-06-28 09:05:00|9444.2|9439.2|9450.7|9445.7|9450.7|9445.7|9444.2|9439.2|41
1687943400000|2023-06-28 09:10:00|9450.2|9445.2|9445.7|9440.7|9452.7|9447.7|9443.2|9438.2|34
1687943700000|2023-06-28 09:15:00|9447.2|9442.2|9445.2|9440.2|9449.7|9444.7|9445.2|9440.2|45
1687944000000|2023-06-28 09:20:00|9445.7|9440.7|9451.7|9446.7|9455.2|9450.2|9445.7|9440.7|42
1687944300000|2023-06-28 09:25:00|9452.2|9447.2|9455.2|9450.2|9456.7|9451.7|9449.7|9444.7|35
1687944600000|2023-06-28 09:30:00|9454.7|9449.7|9456.7|9451.7|9456.7|9451.7|9448.2|9443.2|38
1687944900000|2023-06-28 09:35:00|9456.2|9451.2|9450.2|9445.2|9457.2|9452.2|9448.7|9443.7|46
1687945200000|2023-06-28 09:40:00|9450.7|9445.7|9454.2|9449.2|9456.2|9451.2|9449.2|9444.2|41
1687945500000|2023-06-28 09:45:00|9453.7|9448.7|9445.7|9440.7|9455.2|9450.2|9444.7|9439.7|52
1687945800000|2023-06-28 09:50:00|9445.2|9440.2|9448.7|9443.7|9450.2|9445.2|9444.2|9439.2|64
1687946100000|2023-06-28 09:55:00|9449.2|9444.2|9445.7|9440.7|9449.7|9444.7|9445.7|9440.7|28
1687946400000|2023-06-28 10:00:00|9446.2|9441.2|9447.2|9442.2|9448.2|9443.2|9444.7|9439.7|43
1687946700000|2023-06-28 10:05:00|9447.7|9442.7|9451.7|9446.7|9453.7|9448.7|9447.2|9442.2|21
1687947000000|2023-06-28 10:10:00|9451.2|9446.2|9456.2|9451.2|9457.2|9452.2|9451.2|9446.2|33
1687947300000|2023-06-28 10:15:00|9455.7|9450.7|9461.7|9456.7|9462.7|9457.7|9455.7|9450.7|47
1687947600000|2023-06-28 10:20:00|9462.2|9457.2|9466.2|9461.2|9466.2|9461.2|9461.7|9456.7|33
1687947900000|2023-06-28 10:25:00|9466.7|9461.7|9470.2|9465.2|9470.7|9465.7|9463.7|9458.7|26
1687948200000|2023-06-28 10:30:00|9470.7|9465.7|9469.2|9464.2|9471.7|9466.7|9466.7|9461.7|52
1687948500000|2023-06-28 10:35:00|9469.7|9464.7|9460.7|9455.7|9469.7|9464.7|9460.7|9455.7|37
1687948800000|2023-06-28 10:40:00|9460.2|9455.2|9448.7|9443.7|9461.2|9456.2|9448.2|9443.2|28
1687949100000|2023-06-28 10:45:00|9449.2|9444.2|9457.7|9452.7|9458.2|9453.2|9448.7|9443.7|32
1687949400000|2023-06-28 10:50:00|9458.2|9453.2|9457.7|9452.7|9458.7|9453.7|9455.7|9450.7|27
1687949700000|2023-06-28 10:55:00|9457.2|9452.2|9461.7|9456.7|9462.7|9457.7|9455.7|9450.7|30
1687950000000|2023-06-28 11:00:00|9462.2|9457.2|9466.7|9461.7|9468.7|9463.7|9461.7|9456.7|21
1687950300000|2023-06-28 11:05:00|9466.2|9461.2|9464.7|9459.7|9466.2|9461.2|9463.2|9458.2|51
1687950600000|2023-06-28 11:10:00|9465.2|9460.2|9467.7|9462.7|9467.7|9462.7|9462.2|9457.2|94
1687950900000|2023-06-28 11:15:00|9467.2|9462.2|9469.2|9464.2|9473.7|9468.7|9467.2|9462.2|90
1687951200000|2023-06-28 11:20:00|9468.7|9463.7|9465.2|9460.2|9468.7|9463.7|9462.7|9457.7|34
1687951500000|2023-06-28 11:25:00|9464.7|9459.7|9467.7|9462.7|9469.2|9464.2|9462.7|9457.7|19
1687951800000|2023-06-28 11:30:00|9468.2|9463.2|9465.2|9460.2|9469.2|9464.2|9463.7|9458.7|26
1687952100000|2023-06-28 11:35:00|9465.7|9460.7|9471.2|9466.2|9471.7|9466.7|9465.2|9460.2|30
1687952400000|2023-06-28 11:40:00|9470.9|9465.9|9472.9|9467.9|9474.4|9469.4|9469.4|9464.4|38
1687952700000|2023-06-28 11:45:00|9472.4|9467.4|9472.4|9467.4|9474.4|9469.4|9470.9|9465.9|28
1687953000000|2023-06-28 11:50:00|9472.9|9467.9|9462.9|9457.9|9473.4|9468.4|9462.4|9457.4|41
1687953300000|2023-06-28 11:55:00|9462.4|9457.4|9464.9|9459.9|9465.9|9460.9|9461.4|9456.4|9
1687953600000|2023-06-28 12:00:00|9465.4|9460.4|9466.9|9461.9|9467.9|9462.9|9463.4|9458.4|29
1687953900000|2023-06-28 12:05:00|9467.4|9462.4|9469.4|9464.4|9470.4|9465.4|9466.9|9461.9|15
1687954200000|2023-06-28 12:10:00|9468.4|9463.4|9469.4|9464.4|9470.4|9465.4|9466.4|9461.4|23
1687954500000|2023-06-28 12:15:00|9469.9|9464.9|9470.9|9465.9|9472.4|9467.4|9469.4|9464.4|42
1687954800000|2023-06-28 12:20:00|9470.4|9465.4|9470.9|9465.9|9472.4|9467.4|9468.4|9463.4|33
1687955100000|2023-06-28 12:25:00|9470.4|9465.4|9472.4|9467.4|9474.9|9469.9|9470.4|9465.4|41
1687955400000|2023-06-28 12:30:00|9472.9|9467.9|9473.4|9468.4|9476.4|9471.4|9472.4|9467.4|48
1687955700000|2023-06-28 12:35:00|9473.9|9468.9|9471.4|9466.4|9475.9|9470.9|9470.9|9465.9|22
1687956000000|2023-06-28 12:40:00|9471.9|9466.9|9474.4|9469.4|9474.4|9469.4|9471.4|9466.4|51
1687956300000|2023-06-28 12:45:00|9473.9|9468.9|9471.4|9466.4|9475.4|9470.4|9471.4|9466.4|43
1687956600000|2023-06-28 12:50:00|9470.9|9465.9|9473.4|9468.4|9474.4|9469.4|9468.4|9463.4|31
1687956900000|2023-06-28 12:55:00|9474.4|9469.4|9472.9|9467.9|9474.4|9469.4|9470.9|9465.9|26
1687957200000|2023-06-28 13:00:00|9472.4|9467.4|9477.4|9472.4|9478.4|9473.4|9472.4|9467.4|57
1687957500000|2023-06-28 13:05:00|9477.9|9472.9|9475.4|9470.4|9479.4|9474.4|9473.9|9468.9|63
1687957800000|2023-06-28 13:10:00|9474.9|9469.9|9468.4|9463.4|9474.9|9469.9|9467.4|9462.4|55
1687958100000|2023-06-28 13:15:00|9468.9|9463.9|9467.4|9462.4|9470.4|9465.4|9466.9|9461.9|60
1687958400000|2023-06-28 13:20:00|9466.4|9461.4|9469.4|9464.4|9469.9|9464.9|9465.4|9460.4|58
1687958700000|2023-06-28 13:25:00|9469.9|9464.9|9469.4|9464.4|9471.4|9466.4|9468.4|9463.4|117
1687959000000|2023-06-28 13:30:00|9468.9|9463.9|9465.4|9460.4|9469.4|9464.4|9461.9|9456.9|190
1687959300000|2023-06-28 13:35:00|9464.4|9459.4|9468.4|9463.4|9469.9|9464.9|9463.4|9458.4|95
1687959600000|2023-06-28 13:40:00|9468.9|9463.9|9474.9|9469.9|9476.9|9471.9|9468.4|9463.4|115
1687959900000|2023-06-28 13:45:00|9474.4|9469.4|9465.9|9460.9|9474.4|9469.4|9463.9|9458.9|94
1687960200000|2023-06-28 13:50:00|9465.4|9460.4|9474.4|9469.4|9476.4|9471.4|9460.4|9455.4|153
1687960500000|2023-06-28 13:55:00|9474.9|9469.9|9479.4|9474.4|9480.4|9475.4|9472.4|9467.4|111
1687960800000|2023-06-28 14:00:00|9478.9|9473.9|9480.4|9475.4|9481.4|9476.4|9474.4|9469.4|134
1687961100000|2023-06-28 14:05:00|9479.9|9474.9|9484.9|9479.9|9486.4|9481.4|9478.4|9473.4|133
1687961400000|2023-06-28 14:10:00|9483.8|9478.8|9487.3|9482.3|9488.8|9483.8|9481.8|9476.8|97
1687961700000|2023-06-28 14:15:00|9487.8|9482.8|9484.3|9479.3|9488.3|9483.3|9480.3|9475.3|98
1687962000000|2023-06-28 14:20:00|9483.8|9478.8|9481.8|9476.8|9484.3|9479.3|9479.8|9474.8|95
1687962300000|2023-06-28 14:25:00|9481.3|9476.3|9483.8|9478.8|9484.3|9479.3|9479.8|9474.8|80
1687962600000|2023-06-28 14:30:00|9484.3|9479.3|9477.3|9472.3|9484.8|9479.8|9477.3|9472.3|132
1687962900000|2023-06-28 14:35:00|9477.8|9472.8|9484.3|9479.3|9486.3|9481.3|9477.3|9472.3|75
1687963200000|2023-06-28 14:40:00|9483.8|9478.8|9483.8|9478.8|9486.3|9481.3|9482.8|9477.8|64
1687963500000|2023-06-28 14:45:00|9483.3|9478.3|9487.3|9482.3|9487.3|9482.3|9481.3|9476.3|86
1687963800000|2023-06-28 14:50:00|9486.3|9481.3|9485.3|9480.3|9486.3|9481.3|9482.3|9477.3|82
1687964100000|2023-06-28 14:55:00|9483.8|9478.8|9481.3|9476.3|9484.3|9479.3|9480.3|9475.3|103
1687964400000|2023-06-28 15:00:00|9482.3|9477.3|9484.3|9479.3|9485.3|9480.3|9482.3|9477.3|112
1687964700000|2023-06-28 15:05:00|9483.8|9478.8|9487.3|9482.3|9488.8|9483.8|9483.3|9478.3|96
1687965000000|2023-06-28 15:10:00|9487.8|9482.8|9484.8|9479.8|9490.3|9485.3|9483.3|9478.3|131
1687965300000|2023-06-28 15:15:00|9485.3|9480.3|9487.8|9482.8|9490.3|9485.3|9483.3|9478.3|148
1687965600000|2023-06-28 15:20:00|9487.3|9482.3|9484.3|9479.3|9491.3|9486.3|9484.3|9479.3|171
1687965900000|2023-06-28 15:25:00|9483.3|9478.3|9489.8|9484.8|9489.8|9484.8|9482.3|9477.3|341
1687966200000|2023-06-28 15:30:00|9470.4|9463.4|9460.4|9453.4|9472.4|9466.4|9460.4|9453.4|663
1687966500000|2023-06-28 15:35:00|9462.4|9456.4|9473.4|9466.4|9475.4|9468.4|9462.4|9456.4|221
1687966800000|2023-06-28 15:40:00|9472.4|9467.4|9474.4|9468.4|9475.4|9468.4|9472.4|9466.4|29
1687967100000|2023-06-28 15:45:00|9473.4|9467.4|9471.4|9464.4|9477.4|9471.4|9471.4|9464.4|27
1687967400000|2023-06-28 15:50:00|9470.4|9465.4|9472.4|9465.4|9473.4|9466.4|9470.4|9464.4|18
1687967700000|2023-06-28 15:55:00|9471.4|9466.4|9474.4|9467.4|9474.4|9467.4|9471.4|9465.4|14
1687968000000|2023-06-28 16:00:00|9473.4|9466.4|9474.4|9467.4|9474.4|9467.4|9473.4|9466.4|2
1687968300000|2023-06-28 16:05:00|9475.4|9468.4|9475.4|9469.4|9477.4|9471.4|9475.4|9468.4|7
1687968600000|2023-06-28 16:10:00|9474.4|9468.4|9480.4|9474.4|9481.4|9475.4|9474.4|9468.4|16
1687968900000|2023-06-28 16:15:00|9479.4|9473.4|9482.4|9475.4|9483.4|9477.4|9479.4|9473.4|10
1687969200000|2023-06-28 16:20:00|9481.4|9474.4|9477.4|9471.4|9481.4|9474.4|9477.4|9470.4|16
1687969500000|2023-06-28 16:25:00|9476.4|9470.4|9476.4|9469.4|9478.4|9472.4|9474.4|9467.4|11
1687969800000|2023-06-28 16:30:00|9475.4|9468.4|9474.4|9468.4|9475.4|9469.4|9474.4|9467.4|4
1687970100000|2023-06-28 16:35:00|9475.4|9469.4|9476.4|9470.4|9476.4|9470.4|9474.4|9467.4|2
1687970400000|2023-06-28 16:40:00|9475.4|9469.4|9469.4|9463.4|9476.4|9470.4|9468.4|9462.4|9
1687970700000|2023-06-28 16:45:00|9468.4|9462.4|9467.4|9460.4|9471.4|9464.4|9465.4|9459.4|8
1687971000000|2023-06-28 16:50:00|9465.4|9459.4|9462.4|9455.4|9467.4|9460.4|9461.4|9454.4|9
1687971300000|2023-06-28 16:55:00|9461.4|9454.4|9465.4|9458.4|9466.4|9459.4|9459.4|9451.4|12
1687971600000|2023-06-28 17:00:00|9466.4|9459.4|9466.4|9458.4|9468.4|9461.4|9462.4|9455.4|14
1687971900000|2023-06-28 17:05:00|9467.4|9459.4|9465.4|9458.4|9470.4|9463.4|9465.4|9458.4|10
1687972200000|2023-06-28 17:10:00|9463.4|9456.4|9469.4|9461.4|9469.4|9461.4|9462.4|9456.4|5
1687972500000|2023-06-28 17:15:00|9468.4|9460.4|9468.4|9460.4|9469.4|9462.4|9466.4|9458.4|4
1687972800000|2023-06-28 17:20:00|9467.4|9461.4|9471.4|9464.4|9472.4|9465.4|9467.4|9460.4|9
1687973100000|2023-06-28 17:25:00|9472.4|9465.4|9474.4|9467.4|9474.4|9467.4|9471.4|9463.4|14
1687973400000|2023-06-28 17:30:00|9475.4|9468.4|9472.4|9465.4|9477.4|9469.4|9472.4|9464.4|8
1687973700000|2023-06-28 17:35:00|9473.4|9466.4|9472.4|9465.4|9474.4|9467.4|9471.4|9463.4|8
1687974000000|2023-06-28 17:40:00|9471.4|9464.4|9473.4|9466.4|9473.4|9466.4|9471.4|9464.4|2
1687974300000|2023-06-28 17:45:00|9474.4|9465.4|9473.4|9466.4|9474.4|9466.4|9471.4|9464.4|4
1687974600000|2023-06-28 17:50:00|9472.4|9465.4|9474.4|9467.4|9474.4|9468.4|9472.4|9464.4|10
1687974900000|2023-06-28 17:55:00|9476.4|9468.4|9477.5|9465.5|9481.4|9469.4|9472.4|9465.4|19
1687975200000|2023-06-28 18:00:00|9477.6|9465.6|9480.3|9468.3|9482.4|9470.4|9475.4|9463.4|0
1687975500000|2023-06-28 18:05:00|9482.4|9470.4|9480.3|9468.3|9482.4|9470.4|9480.2|9468.2|0
1687975800000|2023-06-28 18:10:00|9480.4|9468.4|9480.3|9468.3|9480.4|9468.4|9478.2|9466.2|0
1687976100000|2023-06-28 18:15:00|9478.2|9466.2|9480.4|9468.4|9482.5|9470.5|9478.1|9466.1|0
1687976400000|2023-06-28 18:20:00|9480.3|9468.3|9480.4|9468.4|9480.5|9468.5|9480.3|9468.3|0
1687976700000|2023-06-28 18:25:00|9480.5|9468.5|9481.3|9469.3|9482.6|9470.6|9480.3|9468.3|0
1687977000000|2023-06-28 18:30:00|9481.4|9469.4|9481.3|9469.3|9481.4|9469.4|9479.1|9467.1|0
1687977300000|2023-06-28 18:35:00|9483.4|9471.4|9479|9467|9483.5|9471.5|9476.9|9464.9|0
1687977600000|2023-06-28 18:40:00|9476.9|9464.9|9479.2|9467.2|9479.2|9467.2|9476.8|9464.8|0
1687977900000|2023-06-28 18:45:00|9479.1|9467.1|9476.9|9464.9|9479.1|9467.1|9476.9|9464.9|0
1687978200000|2023-06-28 18:50:00|9474.8|9462.8|9477|9465|9477|9465|9474.8|9462.8|0
1687978500000|2023-06-28 18:55:00|9476.9|9464.9|9476.9|9464.9|9476.9|9464.9|9474.7|9462.7|0
1687978800000|2023-06-28 19:00:00|9477|9465|9470.4|9458.4|9479.1|9467.1|9470.3|9458.3|0
1687979100000|2023-06-28 19:05:00|9470.3|9458.3|9468.3|9456.3|9470.4|9458.4|9463.8|9451.8|0
1687979400000|2023-06-28 19:10:00|9469.4|9457.4|9472.8|9460.8|9472.8|9460.8|9468.3|9456.3|0
1687979700000|2023-06-28 19:15:00|9472.7|9460.7|9475|9463|9475|9463|9470.6|9458.6|0
1687980000000|2023-06-28 19:20:00|9475.1|9463.1|9477.1|9465.1|9477.2|9465.2|9475|9463|0
1687980300000|2023-06-28 19:25:00|9477.2|9465.2|9472.7|9460.7|9477.2|9465.2|9470.6|9458.6|0
1687980600000|2023-06-28 19:30:00|9472.6|9460.6|9472.7|9460.7|9474.9|9462.9|9470.5|9458.5|0
1687980900000|2023-06-28 19:35:00|9472.6|9460.6|9470.5|9458.5|9472.7|9460.7|9470.4|9458.4|0
1687981200000|2023-06-28 19:40:00|9471.6|9459.6|9468.6|9456.6|9472.7|9460.7|9468.5|9456.5|0
1687981500000|2023-06-28 19:45:00|9466.5|9454.5|9468.7|9456.7|9470.8|9458.8|9466.5|9454.5|0
1687981800000|2023-06-28 19:50:00|9468.6|9456.6|9468.7|9456.7|9473.2|9461.2|9468.6|9456.6|0
1687982100000|2023-06-28 19:55:00|9468.8|9456.8|9473.7|9461.7|9473.7|9461.7|9466.6|9454.6|0
1687982400000|2023-06-28 20:00:00|9479.9|9467.9|9485.5|9473.5|9490.9|9478.9|9475.6|9463.6|0
1687982700000|2023-06-28 20:05:00|9486.2|9474.2|9486.6|9474.6|9490.9|9478.9|9485.1|9473.1|0
1687983000000|2023-06-28 20:10:00|9486.2|9474.2|9485.5|9473.5|9486.6|9474.6|9482.9|9470.9|0
1687983300000|2023-06-28 20:15:00|9485.1|9473.1|9484.4|9472.4|9486.6|9474.6|9484|9472|0
1687983600000|2023-06-28 20:20:00|9484|9472|9485.5|9473.5|9486.1|9474.1|9484|9472|0
1687983900000|2023-06-28 20:25:00|9485.3|9473.3|9484.4|9472.4|9486.1|9474.1|9484|9472|0
1687984200000|2023-06-28 20:30:00|9484|9472|9486.6|9474.6|9486.6|9474.6|9484|9472|0
1687984500000|2023-06-28 20:35:00|9487|9475|9487.6|9475.6|9488.7|9476.7|9486.6|9474.6|0
1687984800000|2023-06-28 20:40:00|9487.5|9475.5|9485.2|9473.2|9488.4|9476.4|9485.2|9473.2|0
1687985100000|2023-06-28 20:45:00|9485|9473|9483.7|9471.7|9485|9473|9483.7|9471.7|0
1687985400000|2023-06-28 20:50:00|9483|9471|9484.1|9472.1|9484.5|9472.5|9483|9471|0
1687985700000|2023-06-28 20:55:00|9484.3|9472.3|9483.7|9471.7|9485.2|9473.2|9482.8|9470.8|0
1687986000000|2023-06-28 21:00:00|9484.1|9472.1|9484.8|9472.8|9485|9473|9484.1|9472.1|0
1687986300000|2023-06-28 21:05:00|9485.2|9473.2|9485.2|9473.2|9485.2|9473.2|9484.5|9472.5|0
1687986600000|2023-06-28 21:10:00|9485|9473|9485|9473|9485.4|9473.4|9484.5|9472.5|0
1687986900000|2023-06-28 21:15:00|9484.8|9472.8|9485.2|9473.2|9485.2|9473.2|9484.5|9472.5|0
1687987200000|2023-06-28 21:20:00|9484.8|9472.8|9484.8|9472.8|9484.8|9472.8|9484.8|9472.8|0
1687987500000|2023-06-28 21:25:00|9485|9473|9485|9473|9485|9473|9484.8|9472.8|0
1687987800000|2023-06-28 21:30:00|9484.8|9472.8|9485.4|9473.4|9485.8|9473.8|9484.8|9472.8|0
1687988100000|2023-06-28 21:35:00|9485|9473|9484.8|9472.8|9485|9473|9483.7|9471.7|0
1687988400000|2023-06-28 21:40:00|9485.6|9473.6|9485.6|9473.6|9485.6|9473.6|9485.4|9473.4|0
1687988700000|2023-06-28 21:45:00|9485.4|9473.4|9485|9473|9485.4|9473.4|9485|9473|0
1687989000000|2023-06-28 21:50:00|9485.2|9473.2|9485.8|9473.8|9485.8|9473.8|9485.2|9473.2|0
1687989300000|2023-06-28 21:55:00|9485.6|9473.6|9485.6|9473.6|9486|9474|9485.2|9473.2|0
1687989600000|2023-06-28 22:00:00|9486|9474|9484.2|9472.2|9487.3|9475.3|9484.2|9472.2|0
1687989900000|2023-06-28 22:05:00|9484.6|9472.6|9484.2|9472.2|9485.7|9473.7|9483.5|9471.5|0
1687990200000|2023-06-28 22:10:00|9484.4|9472.4|9485.3|9473.3|9485.3|9473.3|9483.5|9471.5|0
1687990500000|2023-06-28 22:15:00|9485.5|9473.5|9491.1|9479.1|9491.1|9479.1|9485.3|9473.3|0
1687990800000|2023-06-28 22:20:00|9490.9|9478.9|9492.2|9480.2|9492.4|9480.4|9490|9478|0
1687991100000|2023-06-28 22:25:00|9492.4|9480.4|9495.8|9483.8|9496.4|9484.4|9492.2|9480.2|0
1687991400000|2023-06-28 22:30:00|9496.4|9484.4|9490.6|9478.6|9496.4|9484.4|9490.6|9478.6|0
1687991700000|2023-06-28 22:35:00|9491|9479|9491|9479|9493.6|9481.6|9491|9479|0
1687992000000|2023-06-28 22:40:00|9491.1|9479.1|9492.5|9480.5|9492.5|9480.5|9491|9479|0
1687992300000|2023-06-28 22:45:00|9492.3|9480.3|9492.1|9480.1|9492.5|9480.5|9491|9479|0
1687992600000|2023-06-28 22:50:00|9492.3|9480.3|9492.1|9480.1|9493.2|9481.2|9492.1|9480.1|0
1687992900000|2023-06-28 22:55:00|9491.7|9479.7|9493|9481|9493.2|9481.2|9491.7|9479.7|0
1687993200000|2023-06-28 23:00:00|9493.2|9481.2|9492.1|9480.1|9493.2|9481.2|9491|9479|0
1687993500000|2023-06-28 23:05:00|9491.7|9479.7|9493.2|9481.2|9493.6|9481.6|9491.7|9479.7|0
1687993800000|2023-06-28 23:10:00|9492.5|9480.5|9492.5|9480.5|9492.5|9480.5|9492.1|9480.1|0
1687994100000|2023-06-28 23:15:00|9492.1|9480.1|9491.7|9479.7|9492.5|9480.5|9491.7|9479.7|0
1687994400000|2023-06-28 23:20:00|9491|9479|9491.7|9479.7|9491.7|9479.7|9490.6|9478.6|0
1687994700000|2023-06-28 23:25:00|9491|9479|9492.1|9480.1|9492.1|9480.1|9491|9479|0
1687995000000|2023-06-28 23:30:00|9491.9|9479.9|9491|9479|9492.1|9480.1|9491|9479|0
1687995300000|2023-06-28 23:35:00|9490.8|9478.8|9490.6|9478.6|9491|9479|9489.7|9477.7|0
1687995600000|2023-06-28 23:40:00|9490.2|9478.2|9490.6|9478.6|9490.6|9478.6|9490|9478|0
1687995900000|2023-06-28 23:45:00|9490.8|9478.8|9489.5|9477.5|9491|9479|9489.5|9477.5|0
1687996200000|2023-06-28 23:50:00|9490|9478|9490|9478|9491|9479|9489.5|9477.5|0
1687996500000|2023-06-28 23:55:00|9489.9|9477.9|9488.9|9476.9|9490.6|9478.6|9488.4|9476.4|0
1687996800000|2023-06-29 00:00:00|9489.5|9477.5|9488.4|9476.4|9490.6|9478.6|9487.4|9475.4|0
1687997100000|2023-06-29 00:05:00|9488|9476|9489.5|9477.5|9490|9478|9487.8|9475.8|0
1687997400000|2023-06-29 00:10:00|9489.7|9477.7|9492.1|9480.1|9493.2|9481.2|9489.7|9477.7|0
1687997700000|2023-06-29 00:15:00|9491.9|9479.9|9488|9476|9492.1|9480.1|9488|9476|0
1687998000000|2023-06-29 00:20:00|9488.1|9476.1|9490.2|9478.2|9490.2|9478.2|9488.1|9476.1|0
1687998300000|2023-06-29 00:25:00|9492.3|9480.3|9492.3|9480.3|9494.4|9482.4|9492.3|9480.3|0
1687998900000|2023-06-29 00:35:00|9492.2|9480.2|9490.2|9478.2|9492.2|9480.2|9490.1|9478.1|0
1687999200000|2023-06-29 00:40:00|9492.2|9480.2|9492.3|9480.3|9492.3|9480.3|9492.2|9480.2|0
1687999500000|2023-06-29 00:45:00|9492.2|9480.2|9494.4|9482.4|9494.4|9482.4|9492.2|9480.2|0
1687999800000|2023-06-29 00:50:00|9492.3|9480.3|9492.3|9480.3|9492.3|9480.3|9492.2|9480.2|0
1688000400000|2023-06-29 01:00:00|9492.2|9480.2|9490.2|9478.2|9492.2|9480.2|9490.1|9478.1|0
1688000700000|2023-06-29 01:05:00|9492.3|9480.3|9492.3|9480.3|9492.3|9480.3|9490.2|9478.2|0
1688001000000|2023-06-29 01:10:00|9490.2|9478.2|9492.3|9480.3|9492.3|9480.3|9490.2|9478.2|0
1688001300000|2023-06-29 01:15:00|9494.4|9482.4|9494.4|9482.4|9494.4|9482.4|9494.4|9482.4|0
1688001600000|2023-06-29 01:20:00|9492.3|9480.3|9492.3|9480.3|9492.4|9480.4|9492.3|9480.3|0
1688001900000|2023-06-29 01:25:00|9492.4|9480.4|9494.5|9482.5|9496.6|9484.6|9492.4|9480.4|0
1688002200000|2023-06-29 01:30:00|9494.4|9482.4|9492.3|9480.3|9494.5|9482.5|9492.3|9480.3|0
1688002500000|2023-06-29 01:35:00|9490.2|9478.2|9492.3|9480.3|9492.3|9480.3|9490.2|9478.2|0
1688002800000|2023-06-29 01:40:00|9490.2|9478.2|9490.1|9478.1|9492.3|9480.3|9490.1|9478.1|0
1688003100000|2023-06-29 01:45:00|9490.2|9478.2|9490.1|9478.1|9492.3|9480.3|9490.1|9478.1|0
1688003400000|2023-06-29 01:50:00|9491.2|9479.2|9490.1|9478.1|9492.2|9480.2|9490.1|9478.1|0
1688003700000|2023-06-29 01:55:00|9490|9478|9488|9476|9490.1|9478.1|9487.9|9475.9|0
1688004000000|2023-06-29 02:00:00|9490.1|9478.1|9485.8|9473.8|9490.1|9478.1|9485.8|9473.8|0
1688004300000|2023-06-29 02:05:00|9485.7|9473.7|9479.5|9467.5|9485.7|9473.7|9479.5|9467.5|0
1688004600000|2023-06-29 02:10:00|9479.4|9467.4|9483.7|9471.7|9483.7|9471.7|9479.4|9467.4|0
1688004900000|2023-06-29 02:15:00|9482.6|9470.6|9481.6|9469.6|9483.7|9471.7|9481.6|9469.6|0
1688005200000|2023-06-29 02:20:00|9483.7|9471.7|9481.6|9469.6|9483.7|9471.7|9481.6|9469.6|0
1688005500000|2023-06-29 02:25:00|9483.7|9471.7|9481.5|9469.5|9483.7|9471.7|9481.5|9469.5|0
1688005800000|2023-06-29 02:30:00|9483.6|9471.6|9483.6|9471.6|9483.6|9471.6|9481.5|9469.5|0
1688006100000|2023-06-29 02:35:00|9483.5|9471.5|9481.5|9469.5|9483.5|9471.5|9481.4|9469.4|0
1688006400000|2023-06-29 02:40:00|9483.6|9471.6|9483.6|9471.6|9483.6|9471.6|9483.6|9471.6|0
1688006700000|2023-06-29 02:45:00|9481.5|9469.5|9481.5|9469.5|9481.5|9469.5|9481.5|9469.5|0
1688007000000|2023-06-29 02:50:00|9481.4|9469.4|9479.3|9467.3|9481.5|9469.5|9477.2|9465.2|0
1688007300000|2023-06-29 02:55:00|9478.3|9466.3|9479.3|9467.3|9479.3|9467.3|9477.2|9465.2|0
1688007600000|2023-06-29 03:00:00|9478.3|9466.3|9477.2|9465.2|9479.3|9467.3|9477.2|9465.2|0
1688007900000|2023-06-29 03:05:00|9475.1|9463.1|9475.1|9463.1|9475.1|9463.1|9473|9461|0
1688008200000|2023-06-29 03:10:00|9475.2|9463.2|9475.1|9463.1|9475.2|9463.2|9475.1|9463.1|0
1688008500000|2023-06-29 03:15:00|9473|9461|9475.3|9463.3|9475.3|9463.3|9473|9461|0
1688008800000|2023-06-29 03:20:00|9473.2|9461.2|9475.3|9463.3|9475.3|9463.3|9473.2|9461.2|0
1688009400000|2023-06-29 03:30:00|9477.4|9465.4|9475.3|9463.3|9477.4|9465.4|9473.1|9461.1|0
1688009700000|2023-06-29 03:35:00|9475.2|9463.2|9468.9|9456.9|9475.2|9463.2|9468.8|9456.8|0
1688010000000|2023-06-29 03:40:00|9468.8|9456.8|9473.1|9461.1|9473.1|9461.1|9468.8|9456.8|0
1688010300000|2023-06-29 03:45:00|9471|9459|9468.8|9456.8|9473.1|9461.1|9468.8|9456.8|0
1688010600000|2023-06-29 03:50:00|9468.9|9456.9|9471|9459|9471|9459|9468.9|9456.9|0
1688010900000|2023-06-29 03:55:00|9473.1|9461.1|9473.1|9461.1|9473.1|9461.1|9471|9459|0
1688011200000|2023-06-29 04:00:00|9475.2|9463.2|9473.1|9461.1|9475.2|9463.2|9473.1|9461.1|0
1688011500000|2023-06-29 04:05:00|9475.2|9463.2|9475.2|9463.2|9475.2|9463.2|9475.2|9463.2|0
1688011800000|2023-06-29 04:10:00|9473.1|9461.1|9473.1|9461.1|9475.2|9463.2|9473.1|9461.1|0
1688012100000|2023-06-29 04:15:00|9473.2|9461.2|9475.2|9463.2|9475.3|9463.3|9473.1|9461.1|0
1688012400000|2023-06-29 04:20:00|9473.1|9461.1|9473.1|9461.1|9473.1|9461.1|9473.1|9461.1|0
1688012700000|2023-06-29 04:25:00|9474.2|9462.2|9473.2|9461.2|9474.2|9462.2|9473.1|9461.1|0
1688013000000|2023-06-29 04:30:00|9473.1|9461.1|9473.1|9461.1|9473.2|9461.2|9473.1|9461.1|0
1688013300000|2023-06-29 04:35:00|9473.2|9461.2|9473.2|9461.2|9473.2|9461.2|9473.2|9461.2|0
1688013600000|2023-06-29 04:40:00|9475.3|9463.3|9473.1|9461.1|9475.3|9463.3|9473.1|9461.1|0
1688013900000|2023-06-29 04:45:00|9473.2|9461.2|9471|9459|9473.2|9461.2|9471|9459|0
1688014200000|2023-06-29 04:50:00|9470.5|9458.5|9470.5|9458.5|9470.5|9458.5|9470.5|9458.5|0
1688014500000|2023-06-29 04:55:00|9468.4|9456.4|9468.4|9456.4|9468.4|9456.4|9468.4|9456.4|0
1688014800000|2023-06-29 05:00:00|9470.5|9458.5|9470.5|9458.5|9472.7|9460.7|9470.5|9458.5|0
1688015100000|2023-06-29 05:05:00|9470.6|9458.6|9474.8|9462.8|9474.8|9462.8|9470.6|9458.6|0
1688015400000|2023-06-29 05:10:00|9472.7|9460.7|9470.5|9458.5|9472.7|9460.7|9468.4|9456.4|0
1688015700000|2023-06-29 05:15:00|9469.5|9457.5|9466.3|9454.3|9470.5|9458.5|9464.3|9452.3|0
1688016000000|2023-06-29 05:20:00|9464.2|9452.2|9464.2|9452.2|9466.3|9454.3|9464.2|9452.2|0
1688016300000|2023-06-29 05:25:00|9466.3|9454.3|9462.1|9450.1|9466.3|9454.3|9462.1|9450.1|0
1688016600000|2023-06-29 05:30:00|9460|9448|9466.3|9454.3|9466.3|9454.3|9457.8|9445.8|0
1688016900000|2023-06-29 05:35:00|9465.2|9453.2|9464.2|9452.2|9468.4|9456.4|9464.1|9452.1|0
1688017200000|2023-06-29 05:40:00|9464.1|9452.1|9457.8|9445.8|9464.2|9452.2|9457.8|9445.8|0
1688017500000|2023-06-29 05:45:00|9457.9|9445.9|9464.1|9452.1|9464.2|9452.2|9457.8|9445.8|0
1688017800000|2023-06-29 05:50:00|9464.2|9452.2|9466.2|9454.2|9468.4|9456.4|9464.2|9452.2|0
1688018100000|2023-06-29 05:55:00|9466.3|9454.3|9470.5|9458.5|9470.5|9458.5|9466.3|9454.3|0
1688018400000|2023-06-29 06:00:00|9470.4|9458.4|9466.9|9461.9|9470.5|9462.9|9456.9|9451.9|43
1688018700000|2023-06-29 06:05:00|9468.9|9463.9|9474.9|9469.9|9475.9|9470.9|9466.9|9461.9|42
1688019000000|2023-06-29 06:10:00|9474.4|9469.4|9471.4|9466.4|9474.4|9469.4|9468.9|9463.9|16
1688019300000|2023-06-29 06:15:00|9470.4|9465.4|9467.4|9462.4|9471.4|9466.4|9466.9|9461.9|32
1688019600000|2023-06-29 06:20:00|9469.4|9464.4|9475.4|9470.4|9475.4|9470.4|9466.9|9461.9|18
1688019900000|2023-06-29 06:25:00|9474.9|9469.9|9472.4|9467.4|9474.9|9469.9|9471.9|9466.9|19
1688020200000|2023-06-29 06:30:00|9470.9|9465.9|9472.9|9467.9|9472.9|9467.9|9468.4|9463.4|9
1688020500000|2023-06-29 06:35:00|9474.4|9469.4|9475.9|9470.9|9478.4|9473.4|9472.9|9467.9|10
1688020800000|2023-06-29 06:40:00|9475.4|9470.4|9479.4|9474.4|9479.9|9474.9|9475.4|9470.4|10
1688021100000|2023-06-29 06:45:00|9478.9|9473.9|9478.9|9473.9|9480.4|9475.4|9476.9|9471.9|7
1688021400000|2023-06-29 06:50:00|9478.4|9473.4|9474.4|9469.4|9480.4|9475.4|9473.9|9468.9|43
1688021700000|2023-06-29 06:55:00|9474.9|9469.9|9480.4|9475.4|9481.9|9476.9|9469.9|9464.9|79
1688022000000|2023-06-29 07:00:00|9479.4|9474.4|9484.4|9479.4|9585.4|9580.4|9478.9|9473.9|581
1688022300000|2023-06-29 07:05:00|9484.9|9479.9|9488.4|9483.4|9488.4|9483.4|9473.9|9468.9|242
1688022600000|2023-06-29 07:10:00|9490.4|9485.4|9491.4|9486.4|9494.9|9489.9|9481.9|9476.9|243
1688022900000|2023-06-29 07:15:00|9490.4|9485.4|9496.4|9491.4|9499.4|9494.4|9483.9|9478.9|175
1688023200000|2023-06-29 07:20:00|9495.9|9490.9|9508.4|9503.4|9509.4|9504.4|9492.9|9487.9|132
1688023500000|2023-06-29 07:25:00|9508.9|9503.9|9494.4|9489.4|9512.4|9507.4|9493.9|9488.9|181
1688023800000|2023-06-29 07:30:00|9493.9|9488.9|9487.4|9482.4|9495.4|9490.4|9486.4|9481.4|201
1688024100000|2023-06-29 07:35:00|9486.9|9481.9|9480.4|9475.4|9492.4|9487.4|9477.9|9472.9|202
1688024400000|2023-06-29 07:40:00|9478.4|9473.4|9481.4|9476.4|9490.4|9485.4|9476.9|9471.9|208
1688024700000|2023-06-29 07:45:00|9481.9|9476.9|9489.4|9484.4|9489.4|9484.4|9481.4|9476.4|102
1688025000000|2023-06-29 07:50:00|9488.9|9483.9|9497.7|9492.7|9498.4|9493.4|9486.4|9481.4|115
1688025300000|2023-06-29 07:55:00|9497.2|9492.2|9491|9486|9498.7|9493.7|9491|9486|66
1688025600000|2023-06-29 08:00:00|9490|9485|9497|9492|9499.5|9494.5|9486|9481|73
1688025900000|2023-06-29 08:05:00|9496.5|9491.5|9493.5|9488.5|9499.5|9494.5|9493.5|9488.5|46
1688026200000|2023-06-29 08:10:00|9494|9489|9499|9494|9501|9496|9492|9487|66
1688026500000|2023-06-29 08:15:00|9499.5|9494.5|9501|9496|9501.5|9496.5|9495|9490|49
1688026800000|2023-06-29 08:20:00|9501.5|9496.5|9502|9497|9504|9499|9499|9494|44
1688027100000|2023-06-29 08:25:00|9502.5|9497.5|9494.5|9489.5|9503.5|9498.5|9494.5|9489.5|25
1688027400000|2023-06-29 08:30:00|9494|9489|9500|9495|9501|9496|9493|9488|39
1688027700000|2023-06-29 08:35:00|9499.5|9494.5|9505|9500|9505.5|9500.5|9499.5|9494.5|76
1688028000000|2023-06-29 08:40:00|9504|9499|9507.5|9502.5|9509|9504|9501.5|9496.5|59
1688028300000|2023-06-29 08:45:00|9508|9503|9507|9502|9511.5|9506.5|9506|9501|43
1688028600000|2023-06-29 08:50:00|9506.5|9501.5|9511|9506|9513|9508|9505.5|9500.5|19
1688028900000|2023-06-29 08:55:00|9510.5|9505.5|9509|9504|9513|9508|9509|9504|32
1688029200000|2023-06-29 09:00:00|9509.5|9504.5|9509|9504|9511|9506|9506|9501|42
1688029500000|2023-06-29 09:05:00|9508.5|9503.5|9508|9503|9509.5|9504.5|9503.5|9498.5|93
1688029800000|2023-06-29 09:10:00|9507.5|9502.5|9506|9501|9511.5|9506.5|9506|9501|42
1688030100000|2023-06-29 09:15:00|9505.5|9500.5|9499.5|9494.5|9505.5|9500.5|9497|9492|85
1688030400000|2023-06-29 09:20:00|9499|9494|9497|9492|9503.5|9498.5|9496.5|9491.5|47
1688030700000|2023-06-29 09:25:00|9496.5|9491.5|9504.5|9499.5|9504.5|9499.5|9494|9489|51
1688031000000|2023-06-29 09:30:00|9504|9499|9508|9503|9508.5|9503.5|9502.5|9497.5|19
1688031300000|2023-06-29 09:35:00|9507.5|9502.5|9509.5|9504.5|9511.5|9506.5|9506|9501|33
1688031600000|2023-06-29 09:40:00|9510|9505|9510.5|9505.5|9513|9508|9506.5|9501.5|32
1688031900000|2023-06-29 09:45:00|9510|9505|9509.5|9504.5|9512|9507|9508.5|9503.5|22
1688032200000|2023-06-29 09:50:00|9508.5|9503.5|9510|9505|9512|9507|9507.5|9502.5|31
1688032500000|2023-06-29 09:55:00|9510.5|9505.5|9507.5|9502.5|9511.5|9506.5|9507|9502|31
1688032800000|2023-06-29 10:00:00|9507|9502|9507.5|9502.5|9508.5|9503.5|9505|9500|43
1688033100000|2023-06-29 10:05:00|9507|9502|9509.5|9504.5|9509.5|9504.5|9505|9500|39
1688033400000|2023-06-29 10:10:00|9509|9504|9519.5|9514.5|9520.5|9515.5|9508|9503|53
1688033700000|2023-06-29 10:15:00|9519|9514|9519.5|9514.5|9522.5|9517.5|9518.5|9513.5|75
1688034000000|2023-06-29 10:20:00|9518.5|9513.5|9516.5|9511.5|9521|9516|9515.5|9510.5|17
1688034300000|2023-06-29 10:25:00|9517.5|9512.5|9519|9514|9520.5|9515.5|9514|9509|32
1688034600000|2023-06-29 10:30:00|9519.5|9514.5|9517|9512|9522|9517|9516.5|9511.5|29
1688034900000|2023-06-29 10:35:00|9516.5|9511.5|9513|9508|9518.5|9513.5|9513|9508|31
1688035200000|2023-06-29 10:40:00|9512.5|9507.5|9517.5|9512.5|9517.5|9512.5|9512.5|9507.5|29
1688035500000|2023-06-29 10:45:00|9517|9512|9518|9513|9518.5|9513.5|9512.5|9507.5|37
1688035800000|2023-06-29 10:50:00|9517.5|9512.5|9516.5|9511.5|9519|9514|9516|9511|13
1688036100000|2023-06-29 10:55:00|9515.5|9510.5|9517|9512|9518.5|9513.5|9514.5|9509.5|17
1688036400000|2023-06-29 11:00:00|9516.5|9511.5|9515.5|9510.5|9520.5|9515.5|9514.5|9509.5|39
1688036700000|2023-06-29 11:05:00|9515|9510|9516.5|9511.5|9518.5|9513.5|9514.5|9509.5|28
1688037000000|2023-06-29 11:10:00|9515.5|9510.5|9514|9509|9516|9511|9512.5|9507.5|57
1688037300000|2023-06-29 11:15:00|9513.5|9508.5|9511.5|9506.5|9514.5|9509.5|9510.5|9505.5|36
1688037600000|2023-06-29 11:20:00|9510.5|9505.5|9515.5|9510.5|9515.5|9510.5|9510.5|9505.5|41
1688037900000|2023-06-29 11:25:00|9515|9510|9518.5|9513.5|9519|9514|9512|9507|65
1688038200000|2023-06-29 11:30:00|9518|9513|9513.5|9508.5|9518.5|9513.5|9513|9508|38
1688038500000|2023-06-29 11:35:00|9513|9508|9510.5|9505.5|9513.5|9508.5|9508|9503|57
1688038800000|2023-06-29 11:40:00|9511|9506|9512.5|9507.5|9513|9508|9510|9505|30
1688039100000|2023-06-29 11:45:00|9512|9507|9515|9510|9517.5|9512.5|9512|9507|27
1688039400000|2023-06-29 11:50:00|9515.5|9510.5|9511|9506|9515.5|9510.5|9511|9506|53
1688039700000|2023-06-29 11:55:00|9512|9507|9512|9507|9513|9508|9509|9504|62
1688040000000|2023-06-29 12:00:00|9511.5|9506.5|9516|9511|9517|9512|9511.5|9506.5|47
1688040300000|2023-06-29 12:05:00|9517|9512|9513|9508|9518|9513|9512|9507|49
1688040600000|2023-06-29 12:10:00|9513.5|9508.5|9510.5|9505.5|9515|9510|9510|9505|31
1688040900000|2023-06-29 12:15:00|9511|9506|9510.5|9505.5|9512|9507|9508|9503|28
1688041200000|2023-06-29 12:20:00|9510|9505|9514|9509|9514|9509|9509|9504|30
1688041500000|2023-06-29 12:25:00|9514.5|9509.5|9514.5|9509.5|9516|9511|9514|9509|42
1688041800000|2023-06-29 12:30:00|9516.5|9511.5|9521|9516|9521.5|9516.5|9515.5|9510.5|60
1688042100000|2023-06-29 12:35:00|9520|9515|9520|9515|9521.5|9516.5|9518|9513|36
1688042400000|2023-06-29 12:40:00|9519.5|9514.5|9517|9512|9521|9516|9516|9511|18
1688042700000|2023-06-29 12:45:00|9516.5|9511.5|9512.5|9507.5|9517.5|9512.5|9512|9507|35
1688043000000|2023-06-29 12:50:00|9513|9508|9505.5|9500.5|9513|9508|9504|9499|91
1688043300000|2023-06-29 12:55:00|9506|9501|9510.5|9505.5|9512|9507|9506|9501|73
1688043600000|2023-06-29 13:00:00|9510|9505|9499.5|9494.5|9510|9505|9498.5|9493.5|59
1688043900000|2023-06-29 13:05:00|9500|9495|9501|9496|9504.5|9499.5|9498|9493|39
1688044200000|2023-06-29 13:10:00|9501.5|9496.5|9493.5|9488.5|9501.5|9496.5|9493|9488|23
1688044500000|2023-06-29 13:15:00|9493|9488|9495|9490|9495.5|9490.5|9491.5|9486.5|23
1688044800000|2023-06-29 13:20:00|9495.5|9490.5|9498|9493|9500|9495|9495.5|9490.5|49
1688045100000|2023-06-29 13:25:00|9498.5|9493.5|9495.5|9490.5|9501|9496|9495|9490|46
1688045400000|2023-06-29 13:30:00|9495|9490|9504|9499|9506|9501|9493|9488|98
1688045700000|2023-06-29 13:35:00|9504.5|9499.5|9515|9510|9515|9510|9504|9499|113
1688046000000|2023-06-29 13:40:00|9515.5|9510.5|9513.5|9508.5|9518|9513|9512|9507|89
1688046300000|2023-06-29 13:45:00|9514|9509|9516|9511|9518.5|9513.5|9512|9507|80
1688046600000|2023-06-29 13:50:00|9516.5|9511.5|9514.5|9509.5|9522|9517|9512|9507|52
1688046900000|2023-06-29 13:55:00|9515|9510|9519|9514|9521|9516|9514|9509|41
1688047200000|2023-06-29 14:00:00|9519.5|9514.5|9516.5|9511.5|9519.5|9514.5|9512|9507|83
1688047500000|2023-06-29 14:05:00|9517|9512|9516.5|9511.5|9521|9516|9513|9508|79
1688047800000|2023-06-29 14:10:00|9515.7|9510.7|9519.2|9514.2|9519.2|9514.2|9513.2|9508.2|84
1688048100000|2023-06-29 14:15:00|9519.7|9514.7|9519.7|9514.7|9522.2|9517.2|9516.2|9511.2|182
1688048400000|2023-06-29 14:20:00|9519.2|9514.2|9518.7|9513.7|9524.7|9519.7|9518.2|9513.2|100
1688048700000|2023-06-29 14:25:00|9519.2|9514.2|9524.2|9519.2|9524.2|9519.2|9518.2|9513.2|79
1688049000000|2023-06-29 14:30:00|9523.7|9518.7|9523.2|9518.2|9524.2|9519.2|9520.2|9515.2|70
1688049300000|2023-06-29 14:35:00|9524.2|9519.2|9525.2|9520.2|9526.7|9521.7|9520.7|9515.7|101
1688049600000|2023-06-29 14:40:00|9524.2|9519.2|9521.7|9516.7|9525.2|9520.2|9518.7|9513.7|81
1688049900000|2023-06-29 14:45:00|9522.2|9517.2|9519.2|9514.2|9524.7|9519.7|9516.2|9511.2|71
1688050200000|2023-06-29 14:50:00|9519.7|9514.7|9512.2|9507.2|9520.2|9515.2|9511.2|9506.2|75
1688050500000|2023-06-29 14:55:00|9512.7|9507.7|9513.2|9508.2|9515.2|9510.2|9511.7|9506.7|37
1688050800000|2023-06-29 15:00:00|9512.2|9507.2|9516.2|9511.2|9516.7|9511.7|9510.2|9505.2|70
1688051100000|2023-06-29 15:05:00|9515.2|9510.2|9518.2|9513.2|9519.2|9514.2|9515.2|9510.2|77
1688051400000|2023-06-29 15:10:00|9519.2|9514.2|9518.2|9513.2|9520.7|9515.7|9517.2|9512.2|75
1688051700000|2023-06-29 15:15:00|9517.7|9512.7|9512.7|9507.7|9518.2|9513.2|9510.7|9505.7|74
1688052000000|2023-06-29 15:20:00|9512.2|9507.2|9512.7|9507.7|9516.2|9511.2|9512.2|9507.2|117
1688052300000|2023-06-29 15:25:00|9512.2|9507.2|9516.2|9511.2|9517.7|9512.7|9512.2|9507.2|214
1688052600000|2023-06-29 15:30:00|9516.7|9510.7|9510.7|9503.7|9521.7|9514.7|9510.7|9503.7|481
1688052900000|2023-06-29 15:35:00|9509.7|9505.7|9515.7|9509.7|9515.7|9509.7|9509.7|9505.7|134
1688053200000|2023-06-29 15:40:00|9516.7|9510.7|9513.7|9506.7|9517.7|9511.7|9513.7|9506.7|12
1688053500000|2023-06-29 15:45:00|9514.7|9507.7|9517.7|9511.7|9518.7|9511.7|9513.7|9506.7|26
1688053800000|2023-06-29 15:50:00|9518.7|9512.7|9523.7|9516.7|9523.7|9516.7|9517.7|9511.7|10
1688054100000|2023-06-29 15:55:00|9524.7|9517.7|9520.7|9513.7|9524.7|9518.7|9518.7|9511.7|12
1688054400000|2023-06-29 16:00:00|9521.7|9514.7|9521.7|9514.7|9524.7|9517.7|9521.7|9514.7|11
1688054700000|2023-06-29 16:05:00|9520.7|9515.7|9519.7|9512.7|9520.7|9515.7|9519.7|9512.7|2
1688055000000|2023-06-29 16:10:00|9518.7|9513.7|9520.7|9514.7|9521.7|9514.7|9518.7|9511.7|14
1688055300000|2023-06-29 16:15:00|9521.7|9513.7|9522.7|9516.7|9522.7|9516.7|9519.7|9513.7|3
1688055600000|2023-06-29 16:20:00|9523.7|9517.7|9526.7|9520.7|9526.7|9520.7|9523.7|9517.7|5
1688055900000|2023-06-29 16:25:00|9525.7|9519.7|9527.7|9520.7|9527.7|9520.7|9525.7|9518.7|3
1688056200000|2023-06-29 16:30:00|9528.7|9521.7|9529.7|9522.7|9529.7|9523.7|9526.7|9519.7|13
1688056500000|2023-06-29 16:35:00|9530.7|9523.7|9530.7|9524.7|9531.7|9524.7|9529.7|9522.7|3
1688056800000|2023-06-29 16:40:00|9529.7|9523.7|9528.7|9522.7|9529.7|9524.7|9528.7|9521.7|5
1688057100000|2023-06-29 16:45:00|9529.7|9523.7|9531.7|9524.7|9532.7|9525.7|9528.7|9523.7|9
1688057400000|2023-06-29 16:50:00|9530.7|9523.7|9529.7|9522.7|9530.7|9524.7|9529.7|9522.7|4
1688057700000|2023-06-29 16:55:00|9528.7|9521.7|9527.7|9520.7|9528.7|9521.7|9525.7|9518.7|18
1688058000000|2023-06-29 17:00:00|9528.7|9521.7|9530.7|9522.7|9530.7|9522.7|9528.7|9521.7|9
1688058300000|2023-06-29 17:05:00|9529.7|9520.7|9528.7|9521.7|9529.7|9521.7|9525.7|9518.7|20
1688058600000|2023-06-29 17:10:00|9527.7|9520.7|9527.7|9520.7|9527.7|9520.7|9526.7|9518.7|1
1688058900000|2023-06-29 17:15:00|9528.7|9521.7|9529.7|9521.7|9529.7|9522.7|9528.7|9521.7|2
1688059200000|2023-06-29 17:20:00|9530.7|9522.7|9530.7|9522.7|9531.7|9524.7|9528.7|9521.7|2
1688059500000|2023-06-29 17:25:00|9531.7|9523.7|9531.7|9523.7|9531.7|9524.7|9531.7|9523.7|0
1688059800000|2023-06-29 17:30:00|9532.7|9524.7|9531.7|9524.7|9532.7|9526.7|9530.7|9523.7|9
1688060100000|2023-06-29 17:35:00|9530.7|9523.7|9530.7|9523.7|9530.7|9523.7|9530.7|9523.7|3
1688060400000|2023-06-29 17:40:00|9531.7|9524.7|9529.7|9522.7|9531.7|9524.7|9528.7|9522.7|11
1688060700000|2023-06-29 17:45:00|9530.7|9523.7|9530.7|9524.7|9530.7|9524.7|9529.7|9523.7|2
1688061000000|2023-06-29 17:50:00|9531.7|9523.7|9533.7|9525.7|9533.7|9525.7|9531.7|9523.7|13
1688061300000|2023-06-29 17:55:00|9532.7|9526.7|9533.3|9521.3|9533.3|9526.7|9528.2|9520.7|16
1688061600000|2023-06-29 18:00:00|9533.2|9521.2|9529.6|9517.6|9534.1|9522.1|9527.4|9515.4|0
1688061900000|2023-06-29 18:05:00|9529.7|9517.7|9527.4|9515.4|9529.7|9517.7|9525.3|9513.3|0
1688062200000|2023-06-29 18:10:00|9525.3|9513.3|9531.9|9519.9|9531.9|9519.9|9525.3|9513.3|0
1688062500000|2023-06-29 18:15:00|9531.8|9519.8|9532|9520|9532|9520|9529.8|9517.8|0
1688062800000|2023-06-29 18:20:00|9532.1|9520.1|9537.1|9525.1|9537.1|9525.1|9532.1|9520.1|0
1688063100000|2023-06-29 18:25:00|9537.2|9525.2|9537.1|9525.1|9537.2|9525.2|9534.9|9522.9|0
1688063400000|2023-06-29 18:30:00|9535|9523|9535|9523|9537.1|9525.1|9534.9|9522.9|0
1688063700000|2023-06-29 18:35:00|9537.1|9525.1|9537.1|9525.1|9537.2|9525.2|9535|9523|0
1688064000000|2023-06-29 18:40:00|9535|9523|9535|9523|9535.1|9523.1|9532.7|9520.7|0
1688064300000|2023-06-29 18:45:00|9537.1|9525.1|9537.1|9525.1|9537.2|9525.2|9537.1|9525.1|0
1688064600000|2023-06-29 18:50:00|9536|9524|9535|9523|9537.1|9525.1|9532.8|9520.8|0
1688064900000|2023-06-29 18:55:00|9537|9525|9537.2|9525.2|9537.3|9525.3|9534.9|9522.9|0
1688065200000|2023-06-29 19:00:00|9537.3|9525.3|9539.4|9527.4|9539.5|9527.5|9537.2|9525.2|0
1688065500000|2023-06-29 19:05:00|9539.5|9527.5|9539.5|9527.5|9539.5|9527.5|9539.4|9527.4|0
1688065800000|2023-06-29 19:10:00|9539.4|9527.4|9539.4|9527.4|9541.6|9529.6|9539.4|9527.4|0
1688066100000|2023-06-29 19:15:00|9539.5|9527.5|9539.4|9527.4|9541.7|9529.7|9539.3|9527.3|0
1688066400000|2023-06-29 19:20:00|9539.5|9527.5|9537.3|9525.3|9539.5|9527.5|9537.2|9525.2|0
1688066700000|2023-06-29 19:25:00|9539.4|9527.4|9541.6|9529.6|9541.6|9529.6|9539.4|9527.4|0
1688067000000|2023-06-29 19:30:00|9541.5|9529.5|9541.6|9529.6|9543.8|9531.8|9541.5|9529.5|0
1688067300000|2023-06-29 19:35:00|9541.5|9529.5|9537.2|9525.2|9541.6|9529.6|9537.2|9525.2|0
1688067600000|2023-06-29 19:40:00|9537.1|9525.1|9535|9523|9537.2|9525.2|9535|9523|0
1688067900000|2023-06-29 19:45:00|9534.9|9522.9|9539.4|9527.4|9539.5|9527.5|9534.9|9522.9|0
1688068200000|2023-06-29 19:50:00|9537.3|9525.3|9541.6|9529.6|9543.9|9531.9|9537.3|9525.3|0
1688068500000|2023-06-29 19:55:00|9539.5|9527.5|9548.1|9536.1|9548.2|9536.2|9539.4|9527.4|0
1688068800000|2023-06-29 20:00:00|9551.3|9539.3|9551.1|9539.1|9553.4|9541.4|9548.3|9536.3|0
1688069100000|2023-06-29 20:05:00|9551.5|9539.5|9550|9538|9552.1|9540.1|9549.3|9537.3|0
1688069400000|2023-06-29 20:10:00|9550.4|9538.4|9551.1|9539.1|9552.6|9540.6|9550|9538|0
1688069700000|2023-06-29 20:15:00|9551|9539|9551.4|9539.4|9552.5|9540.5|9549.9|9537.9|0
1688070000000|2023-06-29 20:20:00|9551.3|9539.3|9552.2|9540.2|9552.5|9540.5|9549.9|9537.9|0
1688070300000|2023-06-29 20:25:00|9552|9540|9553.1|9541.1|9553.5|9541.5|9552|9540|0
1688070600000|2023-06-29 20:30:00|9552.7|9540.7|9553.5|9541.5|9553.5|9541.5|9552.5|9540.5|0
1688070900000|2023-06-29 20:35:00|9553.6|9541.6|9553|9541|9554.2|9542.2|9552.4|9540.4|0
1688071200000|2023-06-29 20:40:00|9553.1|9541.1|9553.5|9541.5|9554.1|9542.1|9551.7|9539.7|0
1688071500000|2023-06-29 20:45:00|9553|9541|9551.3|9539.3|9553|9541|9551.3|9539.3|0
1688071800000|2023-06-29 20:50:00|9552|9540|9551.3|9539.3|9552|9540|9551.3|9539.3|0
1688072100000|2023-06-29 20:55:00|9551.7|9539.7|9550|9538|9552|9540|9548.9|9536.9|0
1688072400000|2023-06-29 21:00:00|9550.2|9538.2|9550.9|9538.9|9551.8|9539.8|9549.6|9537.6|0
1688072700000|2023-06-29 21:05:00|9551.5|9539.5|9551.3|9539.3|9551.5|9539.5|9551.1|9539.1|0
1688073000000|2023-06-29 21:10:00|9550.7|9538.7|9551.1|9539.1|9551.3|9539.3|9550.2|9538.2|0
1688073300000|2023-06-29 21:15:00|9551.3|9539.3|9551.1|9539.1|9551.3|9539.3|9550.7|9538.7|0
1688073600000|2023-06-29 21:20:00|9551.3|9539.3|9551.1|9539.1|9551.3|9539.3|9550.9|9538.9|0
1688073900000|2023-06-29 21:25:00|9550.9|9538.9|9550.9|9538.9|9550.9|9538.9|9550.9|9538.9|0
1688074200000|2023-06-29 21:30:00|9550.7|9538.7|9550.9|9538.9|9551.3|9539.3|9550.7|9538.7|0
1688074500000|2023-06-29 21:35:00|9551.1|9539.1|9551.1|9539.1|9551.1|9539.1|9551.1|9539.1|0
1688074800000|2023-06-29 21:40:00|9550.9|9538.9|9550.2|9538.2|9551.1|9539.1|9549.8|9537.8|0
1688075100000|2023-06-29 21:45:00|9550.5|9538.5|9550.5|9538.5|9550.9|9538.9|9550.5|9538.5|0
1688075400000|2023-06-29 21:50:00|9550.7|9538.7|9550.5|9538.5|9550.7|9538.7|9550.5|9538.5|0
1688075700000|2023-06-29 21:55:00|9550.2|9538.2|9550.2|9538.2|9550.7|9538.7|9550.2|9538.2|0
1688076000000|2023-06-29 22:00:00|9547.9|9535.9|9547.3|9535.3|9548.5|9536.5|9546.1|9534.1|0
1688076300000|2023-06-29 22:05:00|9547.5|9535.5|9547.9|9535.9|9547.9|9535.9|9546.5|9534.5|0
1688076600000|2023-06-29 22:10:00|9548.5|9536.5|9546.3|9534.3|9548.9|9536.9|9546.3|9534.3|0
1688076900000|2023-06-29 22:15:00|9545.9|9533.9|9548.9|9536.9|9548.9|9536.9|9545.9|9533.9|0
1688077200000|2023-06-29 22:20:00|9549.4|9537.4|9549.4|9537.4|9550.7|9538.7|9548.9|9536.9|0
1688077500000|2023-06-29 22:25:00|9548.9|9536.9|9549.6|9537.6|9550|9538|9548.9|9536.9|0
1688077800000|2023-06-29 22:30:00|9549.8|9537.8|9547.9|9535.9|9550|9538|9547.9|9535.9|0
1688078100000|2023-06-29 22:35:00|9548.9|9536.9|9548.3|9536.3|9549.6|9537.6|9547.9|9535.9|0
1688078400000|2023-06-29 22:40:00|9548.5|9536.5|9547.9|9535.9|9548.5|9536.5|9547.4|9535.4|0
1688078700000|2023-06-29 22:45:00|9548.5|9536.5|9548.9|9536.9|9548.9|9536.9|9548.3|9536.3|0
1688079000000|2023-06-29 22:50:00|9548.5|9536.5|9549.6|9537.6|9549.6|9537.6|9548.5|9536.5|0
1688079300000|2023-06-29 22:55:00|9549.4|9537.4|9548.9|9536.9|9549.6|9537.6|9548.9|9536.9|0
1688079600000|2023-06-29 23:00:00|9549.4|9537.4|9550.7|9538.7|9550.7|9538.7|9548.9|9536.9|0
1688079900000|2023-06-29 23:05:00|9551.1|9539.1|9551.1|9539.1|9551.7|9539.7|9551.1|9539.1|0
1688080200000|2023-06-29 23:10:00|9550.7|9538.7|9550|9538|9551.1|9539.1|9550|9538|0
1688080500000|2023-06-29 23:15:00|9549.6|9537.6|9550.7|9538.7|9551.1|9539.1|9549.6|9537.6|0
1688080800000|2023-06-29 23:20:00|9550.4|9538.4|9550.7|9538.7|9550.7|9538.7|9549.6|9537.6|0
1688081100000|2023-06-29 23:25:00|9550.9|9538.9|9551.1|9539.1|9551.7|9539.7|9550.7|9538.7|0
1688081400000|2023-06-29 23:30:00|9550.7|9538.7|9552.8|9540.8|9555.4|9543.4|9550.7|9538.7|0
1688081700000|2023-06-29 23:35:00|9552.2|9540.2|9551.1|9539.1|9552.8|9540.8|9550.7|9538.7|0
1688082000000|2023-06-29 23:40:00|9551.7|9539.7|9551.1|9539.1|9551.7|9539.7|9550.7|9538.7|0
1688082300000|2023-06-29 23:45:00|9551.5|9539.5|9551.1|9539.1|9552.8|9540.8|9550.7|9538.7|0
1688082600000|2023-06-29 23:50:00|9550.7|9538.7|9552.2|9540.2|9552.2|9540.2|9550.7|9538.7|0
1688082900000|2023-06-29 23:55:00|9552|9540|9552.2|9540.2|9552.2|9540.2|9551.7|9539.7|0
1688083200000|2023-06-30 00:00:00|9552.8|9540.8|9546.8|9534.8|9553.9|9541.9|9546.8|9534.8|0
1688083500000|2023-06-30 00:05:00|9546.9|9534.9|9544.9|9532.9|9547.5|9535.5|9544.9|9532.9|0
1688083800000|2023-06-30 00:10:00|9544.3|9532.3|9539.6|9527.6|9544.3|9532.3|9539.6|9527.6|0
1688084100000|2023-06-30 00:15:00|9540|9528|9532.1|9520.1|9540.5|9528.5|9527.9|9515.9|0
1688084400000|2023-06-30 00:20:00|9533.2|9521.2|9534.2|9522.2|9534.2|9522.2|9533.2|9521.2|0
1688084700000|2023-06-30 00:25:00|9534.3|9522.3|9534.1|9522.1|9536.4|9524.4|9533.1|9521.1|0
1688085000000|2023-06-30 00:30:00|9534.2|9522.2|9536.2|9524.2|9536.3|9524.3|9534.1|9522.1|0
1688085300000|2023-06-30 00:35:00|9534.1|9522.1|9534.1|9522.1|9534.1|9522.1|9532|9520|0
1688085600000|2023-06-30 00:40:00|9534.2|9522.2|9534.2|9522.2|9536.3|9524.3|9534.1|9522.1|0
1688085900000|2023-06-30 00:45:00|9535.2|9523.2|9536.3|9524.3|9536.3|9524.3|9535.2|9523.2|0
1688086200000|2023-06-30 00:50:00|9534.2|9522.2|9529.9|9517.9|9534.2|9522.2|9529.9|9517.9|0
1688086500000|2023-06-30 00:55:00|9532|9520|9534.2|9522.2|9534.2|9522.2|9532|9520|0
1688086800000|2023-06-30 01:00:00|9535.3|9523.3|9538.5|9526.5|9538.5|9526.5|9535.3|9523.3|0
1688087100000|2023-06-30 01:05:00|9536.4|9524.4|9538.5|9526.5|9538.6|9526.6|9535.3|9523.3|0
1688087400000|2023-06-30 01:10:00|9537.5|9525.5|9540.7|9528.7|9540.7|9528.7|9536.4|9524.4|0
1688087700000|2023-06-30 01:15:00|9542.8|9530.8|9545|9533|9545|9533|9540.7|9528.7|0
1688088000000|2023-06-30 01:20:00|9544.9|9532.9|9542.9|9530.9|9545|9533|9542.8|9530.8|0
1688088300000|2023-06-30 01:25:00|9545|9533|9542.9|9530.9|9545|9533|9542.8|9530.8|0
1688088600000|2023-06-30 01:30:00|9542.8|9530.8|9540.7|9528.7|9542.9|9530.9|9536.5|9524.5|0
1688088900000|2023-06-30 01:35:00|9538.6|9526.6|9542.9|9530.9|9545|9533|9538.6|9526.6|0
1688089200000|2023-06-30 01:40:00|9542.8|9530.8|9543.2|9531.2|9545.4|9533.4|9542.8|9530.8|0
1688089500000|2023-06-30 01:45:00|9545.3|9533.3|9545.3|9533.3|9545.3|9533.3|9543.1|9531.1|0
1688089800000|2023-06-30 01:50:00|9545.6|9533.6|9545.6|9533.6|9545.7|9533.7|9545.6|9533.6|0
1688090100000|2023-06-30 01:55:00|9545.7|9533.7|9543.6|9531.6|9547.8|9535.8|9543.5|9531.5|0
1688090400000|2023-06-30 02:00:00|9543.5|9531.5|9547.9|9535.9|9547.9|9535.9|9543.5|9531.5|0
1688090700000|2023-06-30 02:05:00|9550|9538|9549.9|9537.9|9550|9538|9547.8|9535.8|0
1688091000000|2023-06-30 02:10:00|9547.8|9535.8|9547.8|9535.8|9547.9|9535.9|9547.8|9535.8|0
1688091300000|2023-06-30 02:15:00|9545.7|9533.7|9545.7|9533.7|9545.7|9533.7|9545.7|9533.7|0
1688092200000|2023-06-30 02:30:00|9547.8|9535.8|9547.8|9535.8|9547.8|9535.8|9547.8|9535.8|0
1688092500000|2023-06-30 02:35:00|9545.7|9533.7|9545.7|9533.7|9545.7|9533.7|9545.7|9533.7|0
1688093100000|2023-06-30 02:45:00|9543.6|9531.6|9543.5|9531.5|9543.6|9531.6|9543.5|9531.5|0
1688093700000|2023-06-30 02:55:00|9543.6|9531.6|9543.5|9531.5|9545.7|9533.7|9543.5|9531.5|0
1688094000000|2023-06-30 03:00:00|9543.6|9531.6|9545.7|9533.7|9545.7|9533.7|9543.6|9531.6|0
1688094300000|2023-06-30 03:05:00|9543.6|9531.6|9543.5|9531.5|9545.7|9533.7|9543.5|9531.5|0
1688094600000|2023-06-30 03:10:00|9542.5|9530.5|9543.5|9531.5|9543.6|9531.6|9542.5|9530.5|0
1688094900000|2023-06-30 03:15:00|9541.4|9529.4|9543.5|9531.5|9543.5|9531.5|9541.4|9529.4|0
1688095200000|2023-06-30 03:20:00|9543.6|9531.6|9541.4|9529.4|9543.6|9531.6|9541.4|9529.4|0
1688095500000|2023-06-30 03:25:00|9543.5|9531.5|9541.4|9529.4|9543.5|9531.5|9541.4|9529.4|0
1688095800000|2023-06-30 03:30:00|9541.5|9529.5|9537.1|9525.1|9541.5|9529.5|9537.1|9525.1|0
1688096100000|2023-06-30 03:35:00|9535|9523|9532.8|9520.8|9535|9523|9530.8|9518.8|0
1688096400000|2023-06-30 03:40:00|9532.9|9520.9|9530.8|9518.8|9532.9|9520.9|9530.8|9518.8|0
1688096700000|2023-06-30 03:45:00|9530.7|9518.7|9532.9|9520.9|9532.9|9520.9|9530.7|9518.7|0
1688097000000|2023-06-30 03:50:00|9530.8|9518.8|9532.9|9520.9|9532.9|9520.9|9530.8|9518.8|0
1688097900000|2023-06-30 04:05:00|9532.8|9520.8|9530.8|9518.8|9532.8|9520.8|9530.7|9518.7|0
1688098200000|2023-06-30 04:10:00|9531.8|9519.8|9530.8|9518.8|9532.9|9520.9|9530.8|9518.8|0
1688098500000|2023-06-30 04:15:00|9532.9|9520.9|9530.8|9518.8|9532.9|9520.9|9530.8|9518.8|0
1688098800000|2023-06-30 04:20:00|9532.9|9520.9|9530.8|9518.8|9532.9|9520.9|9530.8|9518.8|0
1688099100000|2023-06-30 04:25:00|9532.9|9520.9|9532.9|9520.9|9532.9|9520.9|9532.9|9520.9|0
1688099700000|2023-06-30 04:35:00|9530.8|9518.8|9532.9|9520.9|9532.9|9520.9|9530.8|9518.8|0
1688100600000|2023-06-30 04:50:00|9532.8|9520.8|9532.8|9520.8|9532.8|9520.8|9532.8|9520.8|0
1688100900000|2023-06-30 04:55:00|9534.9|9522.9|9534.9|9522.9|9534.9|9522.9|9534.9|9522.9|0
1688101200000|2023-06-30 05:00:00|9537|9525|9539.2|9527.2|9539.2|9527.2|9537|9525|0
1688101500000|2023-06-30 05:05:00|9539.1|9527.1|9537.1|9525.1|9539.1|9527.1|9537.1|9525.1|0
1688101800000|2023-06-30 05:10:00|9539.2|9527.2|9539.2|9527.2|9539.2|9527.2|9537.1|9525.1|0
1688102100000|2023-06-30 05:15:00|9541.3|9529.3|9539.5|9527.5|9541.6|9529.6|9539.2|9527.2|0
1688102400000|2023-06-30 05:20:00|9540.6|9528.6|9545.9|9533.9|9545.9|9533.9|9540.6|9528.6|0
1688102700000|2023-06-30 05:25:00|9546.9|9534.9|9548|9536|9550.1|9538.1|9545.9|9533.9|0
1688103000000|2023-06-30 05:30:00|9545.9|9533.9|9545.9|9533.9|9550.2|9538.2|9545.9|9533.9|0
1688103300000|2023-06-30 05:35:00|9546|9534|9548|9536|9548.1|9536.1|9543.8|9531.8|0
1688103600000|2023-06-30 05:40:00|9545.9|9533.9|9548.1|9536.1|9548.1|9536.1|9545.9|9533.9|0
1688103900000|2023-06-30 05:45:00|9550.2|9538.2|9550.2|9538.2|9550.3|9538.3|9548.1|9536.1|0
1688104200000|2023-06-30 05:50:00|9548.1|9536.1|9550.2|9538.2|9550.2|9538.2|9548.1|9536.1|0
1688104500000|2023-06-30 05:55:00|9551.2|9539.2|9553.2|9541.2|9553.2|9541.2|9551.1|9539.1|0
1688104800000|2023-06-30 06:00:00|9551.1|9539.1|9545.7|9540.7|9555.3|9543.3|9541.7|9536.7|35
1688105100000|2023-06-30 06:05:00|9546.2|9541.2|9547.7|9542.7|9550.2|9545.2|9545.2|9540.2|21
1688105400000|2023-06-30 06:10:00|9547.2|9542.2|9552.7|9547.7|9553.2|9548.2|9545.2|9540.2|17
1688105700000|2023-06-30 06:15:00|9553.2|9548.2|9551.2|9546.2|9553.2|9548.2|9548.2|9543.2|11
1688106000000|2023-06-30 06:20:00|9551.7|9546.7|9545.2|9540.2|9551.7|9546.7|9545.2|9540.2|28
1688106300000|2023-06-30 06:25:00|9547.2|9542.2|9548.2|9543.2|9548.7|9543.7|9547.2|9542.2|16
1688106600000|2023-06-30 06:30:00|9549.2|9544.2|9548.7|9543.7|9549.2|9544.2|9548.7|9543.7|2
1688106900000|2023-06-30 06:35:00|9549.2|9544.2|9548.2|9543.2|9549.7|9544.7|9547.7|9542.7|10
1688107200000|2023-06-30 06:40:00|9548.7|9543.7|9546.2|9541.2|9549.2|9544.2|9545.7|9540.7|2
1688107500000|2023-06-30 06:45:00|9545.7|9540.7|9544.7|9539.7|9547.7|9542.7|9544.7|9539.7|11
1688107800000|2023-06-30 06:50:00|9545.2|9540.2|9548.2|9543.2|9549.2|9544.2|9545.2|9540.2|9
1688108100000|2023-06-30 06:55:00|9547.7|9542.7|9543.7|9538.7|9551.2|9546.2|9543.7|9538.7|36
1688108400000|2023-06-30 07:00:00|9542.2|9537.2|9543.7|9538.7|9551.7|9546.7|9536.7|9531.7|589
1688108700000|2023-06-30 07:05:00|9543.2|9538.2|9551.7|9546.7|9552.7|9547.7|9542.7|9537.7|161
1688109000000|2023-06-30 07:10:00|9550.7|9545.7|9544.7|9539.7|9551.2|9546.2|9538.2|9533.2|119
1688109300000|2023-06-30 07:15:00|9544.2|9539.2|9548.7|9543.7|9550.7|9545.7|9535.7|9530.7|81
1688109600000|2023-06-30 07:20:00|9549.2|9544.2|9552.2|9547.2|9552.7|9547.7|9546.7|9541.7|69
1688109900000|2023-06-30 07:25:00|9551.7|9546.7|9545.7|9540.7|9555.2|9550.2|9544.7|9539.7|75
1688110200000|2023-06-30 07:30:00|9546.2|9541.2|9548.7|9543.7|9550.7|9545.7|9540.2|9535.2|64
1688110500000|2023-06-30 07:35:00|9548.2|9543.2|9556.2|9551.2|9556.7|9551.7|9547.7|9542.7|54
1688110800000|2023-06-30 07:40:00|9557.3|9552.3|9554.8|9549.8|9562.3|9557.3|9554.3|9549.3|124
1688111100000|2023-06-30 07:45:00|9555.3|9550.3|9566.3|9561.3|9568.3|9563.3|9554.8|9549.8|127
1688111400000|2023-06-30 07:50:00|9566.8|9561.8|9576.8|9571.8|9578.8|9573.8|9563.8|9558.8|335
1688111700000|2023-06-30 07:55:00|9576.3|9571.3|9570.3|9565.3|9576.3|9571.3|9570.3|9565.3|134
1688112000000|2023-06-30 08:00:00|9570.8|9565.8|9583.3|9578.3|9585.8|9580.8|9570.8|9565.8|85
1688112300000|2023-06-30 08:05:00|9584.3|9579.3|9576.8|9571.8|9585.3|9580.3|9575.8|9570.8|87
1688112600000|2023-06-30 08:10:00|9576.3|9571.3|9581.8|9576.8|9583.3|9578.3|9575.8|9570.8|95
1688112900000|2023-06-30 08:15:00|9581.3|9576.3|9580.8|9575.8|9581.3|9576.3|9577.3|9572.3|57
1688113200000|2023-06-30 08:20:00|9580.3|9575.3|9580.8|9575.8|9581.3|9576.3|9574.3|9569.3|108
1688113500000|2023-06-30 08:25:00|9580.3|9575.3|9576.8|9571.8|9581.8|9576.8|9575.3|9570.3|69
1688113800000|2023-06-30 08:30:00|9576.3|9571.3|9576.3|9571.3|9579.3|9574.3|9574.8|9569.8|56
1688114100000|2023-06-30 08:35:00|9576.8|9571.8|9582.8|9577.8|9583.3|9578.3|9576.8|9571.8|96
1688114400000|2023-06-30 08:40:00|9583.3|9578.3|9581.8|9576.8|9584.8|9579.8|9580.8|9575.8|30
1688114700000|2023-06-30 08:45:00|9582.3|9577.3|9578.8|9573.8|9584.8|9579.8|9577.8|9572.8|33
1688115000000|2023-06-30 08:50:00|9579.3|9574.3|9579.8|9574.8|9582.8|9577.8|9578.3|9573.3|43
1688115300000|2023-06-30 08:55:00|9580.3|9575.3|9581.8|9576.8|9584.8|9579.8|9580.3|9575.3|56
1688115600000|2023-06-30 09:00:00|9583.8|9578.8|9588.3|9583.3|9589.3|9584.3|9577.3|9572.3|133
1688115900000|2023-06-30 09:05:00|9587.8|9582.8|9585.3|9580.3|9589.3|9584.3|9582.8|9577.8|76
1688116200000|2023-06-30 09:10:00|9583.8|9578.8|9587.8|9582.8|9590.3|9585.3|9583.8|9578.8|92
1688116500000|2023-06-30 09:15:00|9587.3|9582.3|9591.3|9586.3|9591.8|9586.8|9587.3|9582.3|102
1688116800000|2023-06-30 09:20:00|9590.8|9585.8|9593.8|9588.8|9596.3|9591.3|9590.3|9585.3|83
1688117100000|2023-06-30 09:25:00|9595.3|9590.3|9598.8|9593.8|9601.3|9596.3|9595.3|9590.3|118
1688117400000|2023-06-30 09:30:00|9599.3|9594.3|9600.8|9595.8|9601.8|9596.8|9596.3|9591.3|113
1688117700000|2023-06-30 09:35:00|9600.3|9595.3|9610.3|9605.3|9610.3|9605.3|9599.8|9594.8|148
1688118000000|2023-06-30 09:40:00|9609.8|9604.8|9615.3|9610.3|9616.3|9611.3|9609.3|9604.3|122
1688118300000|2023-06-30 09:45:00|9614.8|9609.8|9615.3|9610.3|9618.8|9613.8|9613.8|9608.8|88
1688118600000|2023-06-30 09:50:00|9615.8|9610.8|9616.3|9611.3|9621.3|9616.3|9615.3|9610.3|100
1688118900000|2023-06-30 09:55:00|9615.8|9610.8|9612.3|9607.3|9616.3|9611.3|9612.3|9607.3|116
1688119200000|2023-06-30 10:00:00|9612.8|9607.8|9613.8|9608.8|9615.8|9610.8|9612.3|9607.3|39
1688119500000|2023-06-30 10:05:00|9614.3|9609.3|9629.3|9624.3|9629.3|9624.3|9614.3|9609.3|90
1688119800000|2023-06-30 10:10:00|9628.8|9623.8|9635.3|9630.3|9635.3|9630.3|9627.3|9622.3|87
1688120100000|2023-06-30 10:15:00|9634.8|9629.8|9635.3|9630.3|9636.8|9631.8|9629.3|9624.3|96
1688120400000|2023-06-30 10:20:00|9634.3|9629.3|9629.3|9624.3|9636.8|9631.8|9629.3|9624.3|81
1688120700000|2023-06-30 10:25:00|9631.3|9626.3|9633.3|9628.3|9634.3|9629.3|9630.3|9625.3|85
1688121000000|2023-06-30 10:30:00|9632.8|9627.8|9633.8|9628.8|9634.8|9629.8|9629.3|9624.3|65
1688121300000|2023-06-30 10:35:00|9634.3|9629.3|9632.3|9627.3|9636.3|9631.3|9629.3|9624.3|71
1688121600000|2023-06-30 10:40:00|9631.8|9626.8|9624.3|9619.3|9631.8|9626.8|9623.8|9618.8|51
1688121900000|2023-06-30 10:45:00|9623.8|9618.8|9623.3|9618.3|9627.8|9622.8|9623.3|9618.3|57
1688122200000|2023-06-30 10:50:00|9626.3|9621.3|9619.8|9614.8|9626.3|9621.3|9617.3|9612.3|92
1688122500000|2023-06-30 10:55:00|9619.3|9614.3|9621.3|9616.3|9623.8|9618.8|9619.3|9614.3|36
1688122800000|2023-06-30 11:00:00|9620.3|9615.3|9621.8|9616.8|9622.8|9617.8|9618.3|9613.3|45
1688123100000|2023-06-30 11:05:00|9621.3|9616.3|9621.3|9616.3|9622.3|9617.3|9618.3|9613.3|18
1688123400000|2023-06-30 11:10:00|9622.3|9617.3|9618.3|9613.3|9624.3|9619.3|9617.8|9612.8|24
1688123700000|2023-06-30 11:15:00|9618.8|9613.8|9617.8|9612.8|9619.3|9614.3|9613.8|9608.8|87
1688124000000|2023-06-30 11:20:00|9617.3|9612.3|9616.8|9611.8|9618.8|9613.8|9614.3|9609.3|45
1688124300000|2023-06-30 11:25:00|9617.3|9612.3|9612.8|9607.8|9618.3|9613.3|9612.3|9607.3|45
1688124600000|2023-06-30 11:30:00|9613.3|9608.3|9615.8|9610.8|9616.8|9611.8|9613.3|9608.3|27
1688124900000|2023-06-30 11:35:00|9616.3|9611.3|9620.3|9615.3|9621.3|9616.3|9616.3|9611.3|42
1688125200000|2023-06-30 11:40:00|9620|9615|9623|9618|9623|9618|9618.5|9613.5|36
1688125500000|2023-06-30 11:45:00|9622.5|9617.5|9623|9618|9624.5|9619.5|9622|9617|54
1688125800000|2023-06-30 11:50:00|9622.5|9617.5|9626|9621|9626.5|9621.5|9620|9615|24
1688126100000|2023-06-30 11:55:00|9625.5|9620.5|9627.5|9622.5|9628|9623|9624|9619|28
1688126400000|2023-06-30 12:00:00|9627|9622|9627.5|9622.5|9627.5|9622.5|9625|9620|40
1688126700000|2023-06-30 12:05:00|9628|9623|9629.5|9624.5|9631.5|9626.5|9627.5|9622.5|27
1688127000000|2023-06-30 12:10:00|9629|9624|9629|9624|9630|9625|9626|9621|17
1688127300000|2023-06-30 12:15:00|9628.5|9623.5|9623|9618|9629|9624|9622.5|9617.5|33
1688127600000|2023-06-30 12:20:00|9622|9617|9623|9618|9625|9620|9621|9616|35
1688127900000|2023-06-30 12:25:00|9623.5|9618.5|9623.5|9618.5|9624|9619|9620|9615|55
1688128200000|2023-06-30 12:30:00|9624|9619|9628.5|9623.5|9629.5|9624.5|9621.5|9616.5|158
1688128500000|2023-06-30 12:35:00|9628|9623|9630|9625|9632.5|9627.5|9626.5|9621.5|74
1688128800000|2023-06-30 12:40:00|9629.5|9624.5|9626|9621|9629.5|9624.5|9623.5|9618.5|59
1688129100000|2023-06-30 12:45:00|9627|9622|9626.5|9621.5|9627|9622|9624.5|9619.5|26
1688129400000|2023-06-30 12:50:00|9627|9622|9630|9625|9630.5|9625.5|9626|9621|22
1688129700000|2023-06-30 12:55:00|9630.5|9625.5|9635.5|9630.5|9636.5|9631.5|9630.5|9625.5|43
1688130000000|2023-06-30 13:00:00|9636|9631|9638|9633|9639|9634|9635.5|9630.5|58
1688130300000|2023-06-30 13:05:00|9638.5|9633.5|9639.5|9634.5|9642.5|9637.5|9636.5|9631.5|65
1688130600000|2023-06-30 13:10:00|9640|9635|9639|9634|9641|9636|9637|9632|58
1688130900000|2023-06-30 13:15:00|9639.5|9634.5|9645.5|9640.5|9646|9641|9639.5|9634.5|48
1688131200000|2023-06-30 13:20:00|9646|9641|9642|9637|9646|9641|9642|9637|29
1688131500000|2023-06-30 13:25:00|9641.5|9636.5|9638.5|9633.5|9643|9638|9638|9633|76
1688131800000|2023-06-30 13:30:00|9638|9633|9634.5|9629.5|9639.5|9634.5|9630.5|9625.5|91
1688132100000|2023-06-30 13:35:00|9634|9629|9631.5|9626.5|9635.5|9630.5|9629|9624|32
1688132400000|2023-06-30 13:40:00|9632|9627|9630.5|9625.5|9632.5|9627.5|9628|9623|51
1688132700000|2023-06-30 13:45:00|9630|9625|9624.5|9619.5|9630|9625|9621|9616|80
1688133000000|2023-06-30 13:50:00|9625|9620|9625|9620|9626|9621|9622|9617|108
1688133300000|2023-06-30 13:55:00|9625.5|9620.5|9627.5|9622.5|9632|9627|9625|9620|108
1688133600000|2023-06-30 14:00:00|9629.5|9624.5|9628.5|9623.5|9634|9629|9627|9622|127
1688133900000|2023-06-30 14:05:00|9629|9624|9635|9630|9636|9631|9625|9620|138
1688134200000|2023-06-30 14:10:00|9634.1|9629.1|9634.1|9629.1|9635.1|9630.1|9631.1|9626.1|129
1688134500000|2023-06-30 14:15:00|9633.6|9628.6|9624.1|9619.1|9635.1|9630.1|9623.6|9618.6|155
1688134800000|2023-06-30 14:20:00|9624.6|9619.6|9624.6|9619.6|9625.1|9620.1|9622.6|9617.6|67
1688135100000|2023-06-30 14:25:00|9624.1|9619.1|9618.1|9613.1|9624.1|9619.1|9618.1|9613.1|29
1688135400000|2023-06-30 14:30:00|9619.6|9614.6|9617.1|9612.1|9621.1|9616.1|9616.1|9611.1|104
1688135700000|2023-06-30 14:35:00|9616.1|9611.1|9610.1|9605.1|9617.1|9612.1|9609.1|9604.1|167
1688136000000|2023-06-30 14:40:00|9611.1|9606.1|9614.1|9609.1|9618.1|9613.1|9610.6|9605.6|139
1688136300000|2023-06-30 14:45:00|9614.6|9609.6|9611.1|9606.1|9618.1|9613.1|9609.6|9604.6|100
1688136600000|2023-06-30 14:50:00|9610.1|9605.1|9613.1|9608.1|9613.6|9608.6|9609.1|9604.1|89
1688136900000|2023-06-30 14:55:00|9612.6|9607.6|9612.6|9607.6|9613.1|9608.1|9605.1|9600.1|150
1688137200000|2023-06-30 15:00:00|9613.1|9608.1|9607.1|9602.1|9613.6|9608.6|9605.1|9600.1|151
1688137500000|2023-06-30 15:05:00|9607.6|9602.6|9619.1|9614.1|9619.1|9614.1|9607.6|9602.6|109
1688137800000|2023-06-30 15:10:00|9620.1|9615.1|9622.1|9617.1|9623.1|9618.1|9615.6|9610.6|141
1688138100000|2023-06-30 15:15:00|9622.6|9617.6|9616.1|9611.1|9622.6|9617.6|9616.1|9611.1|127
1688138400000|2023-06-30 15:20:00|9615.1|9610.1|9615.1|9610.1|9621.1|9616.1|9614.1|9609.1|437
1688138700000|2023-06-30 15:25:00|9615.6|9610.6|9605.1|9600.1|9617.1|9612.1|9605.1|9600.1|795
1688139000000|2023-06-30 15:30:00|9603.8|9597.8|9592.8|9586.8|9610.8|9604.8|9590.8|9583.8|1120
1688139300000|2023-06-30 15:35:00|9595.8|9585.8|9605.8|9598.8|9610.8|9603.8|9594.8|9585.8|270
1688139600000|2023-06-30 15:40:00|9606.8|9599.8|9605.8|9599.8|9608.8|9601.8|9605.8|9598.8|50
1688139900000|2023-06-30 15:45:00|9606.8|9600.8|9604.8|9598.8|9609.8|9603.8|9604.8|9598.8|39
1688140200000|2023-06-30 15:50:00|9603.8|9597.8|9602.8|9595.8|9604.8|9597.8|9600.8|9594.8|46
1688140500000|2023-06-30 15:55:00|9601.8|9596.8|9605.8|9598.8|9606.8|9600.8|9601.8|9595.8|9
1688140800000|2023-06-30 16:00:00|9606.8|9599.8|9608.8|9601.8|9611.8|9604.8|9605.8|9599.8|23
1688141100000|2023-06-30 16:05:00|9609.8|9602.8|9607.8|9601.8|9609.8|9603.8|9605.8|9598.8|26
1688141400000|2023-06-30 16:10:00|9608.8|9602.8|9604.8|9597.8|9613.8|9606.8|9602.8|9595.8|324
1688141700000|2023-06-30 16:15:00|9603.8|9596.8|9606.8|9598.8|9611.8|9603.8|9603.8|9596.8|56
1688142000000|2023-06-30 16:20:00|9607.8|9599.8|9609.8|9601.8|9609.8|9601.8|9606.8|9598.8|2
1688142300000|2023-06-30 16:25:00|9608.8|9599.8|9612.8|9605.8|9612.8|9605.8|9605.8|9599.8|27
1688142600000|2023-06-30 16:30:00|9615.8|9608.8|9611.8|9605.8|9615.8|9608.8|9611.8|9605.8|7
1688142900000|2023-06-30 16:35:00|9612.8|9604.8|9612.8|9605.8|9614.8|9607.8|9611.8|9604.8|12
1688143200000|2023-06-30 16:40:00|9613.8|9606.8|9615.8|9608.8|9617.8|9610.8|9613.8|9606.8|7
1688143500000|2023-06-30 16:45:00|9614.8|9609.8|9614.8|9607.8|9617.8|9610.8|9614.8|9607.8|14
1688143800000|2023-06-30 16:50:00|9613.8|9606.8|9612.8|9606.8|9613.8|9606.8|9612.8|9605.8|4
1688144100000|2023-06-30 16:55:00|9613.8|9607.8|9613.8|9606.8|9614.8|9607.8|9612.8|9605.8|9
1688144400000|2023-06-30 17:00:00|9612.8|9605.8|9611.8|9604.8|9612.8|9605.8|9611.8|9604.8|4
1688144700000|2023-06-30 17:05:00|9613.8|9606.8|9610.8|9603.8|9613.8|9607.8|9610.8|9603.8|15
1688145000000|2023-06-30 17:10:00|9609.8|9602.8|9608.8|9600.8|9609.8|9602.8|9607.8|9600.8|8
1688145300000|2023-06-30 17:15:00|9607.8||9607.8||9607.8||9607.8||3
1688145600000|2023-06-30 17:20:00|9608.8|9599.8|9609.8|9602.8|9610.8|9603.8|9608.8|9599.8|6
1688145900000|2023-06-30 17:25:00|9610.8|9604.8|9611.8|9604.8|9612.8|9605.8|9609.8|9604.8|8
1688146200000|2023-06-30 17:30:00|9610.8|9603.8|9613.8|9605.8|9614.8|9606.8|9610.8|9603.8|21
1688146500000|2023-06-30 17:35:00|9612.8|9606.8|9610.8|9603.8|9613.8|9606.8|9610.8|9603.8|40
1688146800000|2023-06-30 17:40:00|9611.8|9604.8|9614.8|9606.8|9614.8|9606.8|9610.8|9603.8|13
1688147100000|2023-06-30 17:45:00|9613.8|9605.8|9613.8|9606.8|9614.8|9607.8|9612.8|9605.8|4
1688147400000|2023-06-30 17:50:00|9614.8|9607.8|9616.8|9608.8|9616.8|9609.8|9613.8|9606.8|33
1688147700000|2023-06-30 17:55:00|9615.8|9607.8|9616.3|9604.3|9616.8|9610.3|9612.8|9604.3|18
1688148000000|2023-06-30 18:00:00|9616.4|9604.4|9616.3|9604.3|9616.4|9604.4|9616.3|9604.3|0
1688148300000|2023-06-30 18:05:00|9616.4|9604.4|9618.4|9606.4|9618.5|9606.5|9616.3|9604.3|0
1688148600000|2023-06-30 18:10:00|9616.3|9604.3|9616.2|9604.2|9616.3|9604.3|9616.1|9604.1|0
1688148900000|2023-06-30 18:15:00|9616.3|9604.3|9618.3|9606.3|9618.4|9606.4|9616.2|9604.2|0
1688149200000|2023-06-30 18:20:00|9618.2|9606.2|9618.3|9606.3|9618.3|9606.3|9618.2|9606.2|0
1688149500000|2023-06-30 18:25:00|9618.4|9606.4|9620.6|9608.6|9620.6|9608.6|9618.3|9606.3|0
1688149800000|2023-06-30 18:30:00|9620.5|9608.5|9620.5|9608.5|9620.5|9608.5|9618.4|9606.4|0
1688150100000|2023-06-30 18:35:00|9620.6|9608.6|9622.7|9610.7|9622.7|9610.7|9620.5|9608.5|0
1688150400000|2023-06-30 18:40:00|9622.6|9610.6|9620.6|9608.6|9622.7|9610.7|9620.5|9608.5|0
1688150700000|2023-06-30 18:45:00|9620.5|9608.5|9620.5|9608.5|9620.6|9608.6|9618.3|9606.3|0
1688151000000|2023-06-30 18:50:00|9622.6|9610.6|9622.4|9610.4|9624.8|9612.8|9620.5|9608.5|0
1688151300000|2023-06-30 18:55:00|9622.3|9610.3|9620.3|9608.3|9622.3|9610.3|9618|9606|0
1688151600000|2023-06-30 19:00:00|9622.4|9610.4|9620.2|9608.2|9622.4|9610.4|9620.1|9608.1|0
1688151900000|2023-06-30 19:05:00|9620.1|9608.1|9620.2|9608.2|9620.2|9608.2|9618|9606|0
1688152200000|2023-06-30 19:10:00|9620.3|9608.3|9622.4|9610.4|9622.4|9610.4|9620.2|9608.2|0
1688152500000|2023-06-30 19:15:00|9622.5|9610.5|9620.3|9608.3|9622.5|9610.5|9620.3|9608.3|0
1688152800000|2023-06-30 19:20:00|9618.2|9606.2|9618.1|9606.1|9618.2|9606.2|9615.9|9603.9|0
1688153100000|2023-06-30 19:25:00|9618.2|9606.2|9622.4|9610.4|9622.5|9610.5|9618.2|9606.2|0
1688153400000|2023-06-30 19:30:00|9622.5|9610.5|9620.3|9608.3|9622.5|9610.5|9620.2|9608.2|0
1688153700000|2023-06-30 19:35:00|9620.4|9608.4|9620.4|9608.4|9622.5|9610.5|9618.3|9606.3|0
1688154000000|2023-06-30 19:40:00|9620.5|9608.5|9618.2|9606.2|9620.5|9608.5|9616|9604|0
1688154300000|2023-06-30 19:45:00|9616.1|9604.1|9616.1|9604.1|9618.2|9606.2|9615.9|9603.9|0
1688154600000|2023-06-30 19:50:00|9618.2|9606.2|9620.5|9608.5|9620.5|9608.5|9614|9602|0
1688154900000|2023-06-30 19:55:00|9618.4|9606.4|9623.9|9611.9|9624.1|9612.1|9615.8|9603.8|0
1688155200000|2023-06-30 20:00:00|9617.6|9605.6|9614|9602|9621.5|9609.5|9607.1|9595.1|0
1688155500000|2023-06-30 20:05:00|9613.6|9601.6|9616.1|9604.1|9618.3|9606.3|9612.5|9600.5|0
1688155800000|2023-06-30 20:10:00|9616.2|9604.2|9611.4|9599.4|9617.2|9605.2|9610.8|9598.8|0
1688156100000|2023-06-30 20:15:00|9611.8|9599.8|9610.3|9598.3|9611.8|9599.8|9607.5|9595.5|0
1688156400000|2023-06-30 20:20:00|9609.7|9597.7|9609.2|9597.2|9611.4|9599.4|9608.2|9596.2|0
1688156700000|2023-06-30 20:25:00|9609.3|9597.3|9609.2|9597.2|9610.8|9598.8|9609.2|9597.2|0
1688157000000|2023-06-30 20:30:00|9608.6|9596.6|9610.8|9598.8|9610.8|9598.8|9607.5|9595.5|0
1688157300000|2023-06-30 20:35:00|9610.7|9598.7|9612.5|9600.5|9612.5|9600.5|9610.3|9598.3|0
1688157600000|2023-06-30 20:40:00|9612.7|9600.7|9609.7|9597.7|9612.7|9600.7|9609.7|9597.7|0
1688157900000|2023-06-30 20:45:00|9610.3|9598.3|9610.3|9598.3|9611|9599|9609.7|9597.7|0
1688158200000|2023-06-30 20:50:00|9610.5|9598.5|9614.9|9602.9|9614.9|9602.9|9610.3|9598.3|0
1688158500000|2023-06-30 20:55:00|9614.7|9602.7|9614.1|9602.1|9616|9604|9612.6|9600.6|0
1685664000000|2023-06-02 00:00:00|9189.5|9177.5|9189.1|9177.1|9190.6|9178.6|9188.5|9176.5|0
1685664300000|2023-06-02 00:05:00|9189.5|9177.5|9190.2|9178.2|9191.3|9179.3|9189.1|9177.1|0
1685664600000|2023-06-02 00:10:00|9190.6|9178.6|9188.1|9176.1|9191.3|9179.3|9188|9176|0
1685664900000|2023-06-02 00:15:00|9186|9174|9194.8|9182.8|9196.9|9184.9|9186|9174|0
1685665200000|2023-06-02 00:20:00|9196.9|9184.9|9194.8|9182.8|9196.9|9184.9|9194.8|9182.8|0
1685665500000|2023-06-02 00:25:00|9196.9|9184.9|9194.8|9182.8|9196.9|9184.9|9194.8|9182.8|0
1685665800000|2023-06-02 00:30:00|9192.7|9180.7|9192.7|9180.7|9194.8|9182.8|9192.6|9180.6|0
1685666100000|2023-06-02 00:35:00|9194.8|9182.8|9192.6|9180.6|9194.8|9182.8|9192.6|9180.6|0
1685666400000|2023-06-02 00:40:00|9192.7|9180.7|9192.7|9180.7|9192.7|9180.7|9192.6|9180.6|0
1685666700000|2023-06-02 00:45:00|9194.8|9182.8|9192.6|9180.6|9194.8|9182.8|9192.6|9180.6|0
1685667000000|2023-06-02 00:50:00|9192.7|9180.7|9192.7|9180.7|9192.7|9180.7|9192.7|9180.7|0
1685667300000|2023-06-02 00:55:00|9192.6|9180.6|9190.6|9178.6|9192.7|9180.7|9190.6|9178.6|0
1685667600000|2023-06-02 01:00:00|9190.5|9178.5|9188.5|9176.5|9190.6|9178.6|9188.4|9176.4|0
1685668800000|2023-06-02 01:20:00|9188.6|9176.6|9190.6|9178.6|9190.6|9178.6|9188.6|9176.6|0
1685669400000|2023-06-02 01:30:00|9188.5|9176.5|9188.5|9176.5|9190.6|9178.6|9188.5|9176.5|0
1685669700000|2023-06-02 01:35:00|9190.6|9178.6|9190.7|9178.7|9190.7|9178.7|9188.5|9176.5|0
1685670000000|2023-06-02 01:40:00|9190.6|9178.6|9190.6|9178.6|9190.7|9178.7|9190.6|9178.6|0
1685670300000|2023-06-02 01:45:00|9192.7|9180.7|9194.9|9182.9|9194.9|9182.9|9192.7|9180.7|0
1685670600000|2023-06-02 01:50:00|9194.8|9182.8|9196.9|9184.9|9197|9185|9194.8|9182.8|0
1685670900000|2023-06-02 01:55:00|9199|9187|9199|9187|9199|9187|9196.9|9184.9|0
1685671200000|2023-06-02 02:00:00|9196.9|9184.9|9198.9|9186.9|9198.9|9186.9|9196.8|9184.8|0
1685671500000|2023-06-02 02:05:00|9199|9187|9199|9187|9199|9187|9196.8|9184.8|0
1685672100000|2023-06-02 02:15:00|9201.1|9189.1|9201.1|9189.1|9201.1|9189.1|9199|9187|0
1685672400000|2023-06-02 02:20:00|9201.2|9189.2|9201.1|9189.1|9201.2|9189.2|9201.1|9189.1|0
1685672700000|2023-06-02 02:25:00|9199.1|9187.1|9201.2|9189.2|9201.2|9189.2|9199|9187|0
1685673000000|2023-06-02 02:30:00|9201.1|9189.1|9201.2|9189.2|9201.2|9189.2|9199|9187|0
1685673300000|2023-06-02 02:35:00|9201.1|9189.1|9201.1|9189.1|9201.2|9189.2|9201.1|9189.1|0
1685673600000|2023-06-02 02:40:00|9203.2|9191.2|9203.2|9191.2|9203.2|9191.2|9203.2|9191.2|0
1685673900000|2023-06-02 02:45:00|9203.1|9191.1|9201.1|9189.1|9203.1|9191.1|9201|9189|0
1685674200000|2023-06-02 02:50:00|9201|9189|9201.1|9189.1|9203.2|9191.2|9201|9189|0
1685674500000|2023-06-02 02:55:00|9203.1|9191.1|9203.2|9191.2|9203.2|9191.2|9203.1|9191.1|0
1685674800000|2023-06-02 03:00:00|9203.1|9191.1|9203.2|9191.2|9203.2|9191.2|9201.1|9189.1|0
1685675100000|2023-06-02 03:05:00|9201.1|9189.1|9201.1|9189.1|9203.2|9191.2|9201.1|9189.1|0
1685675700000|2023-06-02 03:15:00|9203.2|9191.2|9202.2|9190.2|9203.2|9191.2|9202.1|9190.1|0
1685676000000|2023-06-02 03:20:00|9201.1|9189.1|9201.2|9189.2|9201.2|9189.2|9201.1|9189.1|0
1685676300000|2023-06-02 03:25:00|9201.1|9189.1|9203.3|9191.3|9203.3|9191.3|9201.1|9189.1|0
1685676600000|2023-06-02 03:30:00|9205.4|9193.4|9209.3|9197.3|9211.7|9199.7|9205.4|9193.4|0
1685676900000|2023-06-02 03:35:00|9211.4|9199.4|9207|9195|9211.4|9199.4|9205|9193|0
1685677200000|2023-06-02 03:40:00|9209.1|9197.1|9211.2|9199.2|9211.2|9199.2|9209.1|9197.1|0
1685677500000|2023-06-02 03:45:00|9213.3|9201.3|9213.3|9201.3|9213.3|9201.3|9213.2|9201.2|0
1685677800000|2023-06-02 03:50:00|9214.3|9202.3|9215.4|9203.4|9215.4|9203.4|9213.3|9201.3|0
1685678100000|2023-06-02 03:55:00|9214.4|9202.4|9213.3|9201.3|9214.4|9202.4|9213.3|9201.3|0
1685678400000|2023-06-02 04:00:00|9211.2|9199.2|9213.3|9201.3|9213.3|9201.3|9211.2|9199.2|0
1685679300000|2023-06-02 04:15:00|9215.4|9203.4|9215.5|9203.5|9215.5|9203.5|9215.4|9203.4|0
1685679600000|2023-06-02 04:20:00|9215.4|9203.4|9213.4|9201.4|9215.5|9203.5|9213.4|9201.4|0
1685679900000|2023-06-02 04:25:00|9213.3|9201.3|9215.5|9203.5|9215.5|9203.5|9213.3|9201.3|0
1685680500000|2023-06-02 04:35:00|9217.6|9205.6|9217.5|9205.5|9217.6|9205.6|9215.5|9203.5|0
1685680800000|2023-06-02 04:40:00|9215.5|9203.5|9217.5|9205.5|9217.5|9205.5|9215.4|9203.4|0
1685681100000|2023-06-02 04:45:00|9215.4|9203.4|9215.4|9203.4|9215.4|9203.4|9215.4|9203.4|0
1685682000000|2023-06-02 05:00:00|9217.5|9205.5|9217.5|9205.5|9217.6|9205.6|9215.4|9203.4|0
1685682300000|2023-06-02 05:05:00|9216.5|9204.5|9215.4|9203.4|9216.5|9204.5|9215.4|9203.4|0
1685682600000|2023-06-02 05:10:00|9215.5|9203.5|9217.6|9205.6|9217.6|9205.6|9215.4|9203.4|0
1685682900000|2023-06-02 05:15:00|9217.5|9205.5|9217.6|9205.6|9217.6|9205.6|9217.5|9205.5|0
1685683200000|2023-06-02 05:20:00|9219.7|9207.7|9217.6|9205.6|9219.7|9207.7|9217.6|9205.6|0
1685683500000|2023-06-02 05:25:00|9217.5|9205.5|9217.5|9205.5|9217.6|9205.6|9217.5|9205.5|0
1685683800000|2023-06-02 05:30:00|9219.6|9207.6|9221.8|9209.8|9221.8|9209.8|9219.6|9207.6|0
1685684100000|2023-06-02 05:35:00|9220.7|9208.7|9221.8|9209.8|9221.8|9209.8|9219.7|9207.7|0
1685684400000|2023-06-02 05:40:00|9219.7|9207.7|9221.8|9209.8|9221.8|9209.8|9219.7|9207.7|0
1685684700000|2023-06-02 05:45:00|9219.7|9207.7|9221.8|9209.8|9221.8|9209.8|9219.7|9207.7|0
1685685000000|2023-06-02 05:50:00|9221.7|9209.7|9221.7|9209.7|9221.8|9209.8|9219.6|9207.6|0
1685685300000|2023-06-02 05:55:00|9221.8|9209.8|9221.8|9209.8|9221.8|9209.8|9219.6|9207.6|0
1685685600000|2023-06-02 06:00:00|9220.7|9208.7|9214.9|9209.9|9221.8|9212.9|9210.9|9205.9|57
1685685900000|2023-06-02 06:05:00|9214.4|9209.4|9217.9|9212.9|9218.9|9213.9|9214.4|9209.4|15
1685686200000|2023-06-02 06:10:00|9217.4|9212.4|9219.9|9214.9|9219.9|9214.9|9215.9|9210.9|15
1685686500000|2023-06-02 06:15:00|9218.4|9213.4|9219.9|9214.9|9219.9|9214.9|9218.4|9213.4|6
1685686800000|2023-06-02 06:20:00|9220.4|9215.4|9222.4|9217.4|9222.9|9217.9|9220.4|9215.4|14
1685687100000|2023-06-02 06:25:00|9222.9|9217.9|9223.9|9218.9|9224.4|9219.4|9222.9|9217.9|3
1685687400000|2023-06-02 06:30:00|9223.4|9218.4|9230.9|9225.9|9234.9|9229.9|9222.9|9217.9|31
1685687700000|2023-06-02 06:35:00|9230.4|9225.4|9229.4|9224.4|9230.4|9225.4|9228.4|9223.4|6
1685688000000|2023-06-02 06:40:00|9228.4|9223.4|9229.4|9224.4|9231.4|9226.4|9228.4|9223.4|6
1685688300000|2023-06-02 06:45:00|9228.4|9223.4|9229.9|9224.9|9229.9|9224.9|9225.9|9220.9|9
1685688600000|2023-06-02 06:50:00|9228.9|9223.9|9228.4|9223.4|9230.9|9225.9|9227.9|9222.9|9
1685688900000|2023-06-02 06:55:00|9229.9|9224.9|9222.9|9217.9|9231.9|9226.9|9222.9|9217.9|52
1685689200000|2023-06-02 07:00:00|9222.4|9217.4|9230.9|9225.9|9232.4|9227.4|9216.4|9211.4|633
1685689500000|2023-06-02 07:05:00|9230.4|9225.4|9225.9|9220.9|9234.9|9229.9|9219.4|9214.4|334
1685689800000|2023-06-02 07:10:00|9226.9|9221.9|9204.9|9199.9|9229.9|9224.9|9204.9|9199.9|229
1685690100000|2023-06-02 07:15:00|9206.9|9201.9|9220.4|9215.4|9220.4|9215.4|9205.4|9200.4|139
1685690400000|2023-06-02 07:20:00|9219.4|9214.4|9211.4|9206.4|9221.4|9216.4|9207.4|9202.4|88
1685690700000|2023-06-02 07:25:00|9210.9|9205.9|9214.9|9209.9|9215.9|9210.9|9205.9|9200.9|118
1685691000000|2023-06-02 07:30:00|9215.4|9210.4|9217.4|9212.4|9221.4|9216.4|9213.4|9208.4|85
1685691300000|2023-06-02 07:35:00|9217.9|9212.9|9226.4|9221.4|9234.9|9229.9|9216.9|9211.9|102
1685691600000|2023-06-02 07:40:00|9227.5|9222.5|9225.5|9220.5|9233.5|9228.5|9224|9219|67
1685691900000|2023-06-02 07:45:00|9225|9220|9230.5|9225.5|9231|9226|9221.5|9216.5|71
1685692200000|2023-06-02 07:50:00|9231|9226|9234.5|9229.5|9238|9233|9230|9225|50
1685692500000|2023-06-02 07:55:00|9234|9229|9242|9237|9242|9237|9234|9229|56
1685692800000|2023-06-02 08:00:00|9241.5|9236.5|9249.5|9244.5|9249.5|9244.5|9240.5|9235.5|93
1685693100000|2023-06-02 08:05:00|9249|9244|9240.5|9235.5|9250|9245|9240|9235|31
1685693400000|2023-06-02 08:10:00|9240|9235|9238|9233|9242|9237|9238|9233|52
1685693700000|2023-06-02 08:15:00|9239.5|9234.5|9241.5|9236.5|9246|9241|9239|9234|59
1685694000000|2023-06-02 08:20:00|9241|9236|9241|9236|9245|9240|9240.5|9235.5|46
1685694300000|2023-06-02 08:25:00|9240.5|9235.5|9236.5|9231.5|9245|9240|9236.5|9231.5|79
1685694600000|2023-06-02 08:30:00|9237|9232|9243|9238|9244|9239|9236.5|9231.5|30
1685694900000|2023-06-02 08:35:00|9242.5|9237.5|9242|9237|9243|9238|9239|9234|36
1685695200000|2023-06-02 08:40:00|9241.5|9236.5|9242|9237|9242|9237|9235|9230|34
1685695500000|2023-06-02 08:45:00|9241.5|9236.5|9233|9228|9241.5|9236.5|9233|9228|34
1685695800000|2023-06-02 08:50:00|9234|9229|9239.5|9234.5|9240|9235|9232.5|9227.5|28
1685696100000|2023-06-02 08:55:00|9240|9235|9242|9237|9243|9238|9238|9233|55
1685696400000|2023-06-02 09:00:00|9240|9235|9238|9233|9241.5|9236.5|9237|9232|111
1685696700000|2023-06-02 09:05:00|9237.5|9232.5|9238|9233|9241|9236|9235.5|9230.5|77
1685697000000|2023-06-02 09:10:00|9238.5|9233.5|9245|9240|9247|9242|9237.5|9232.5|186
1685697300000|2023-06-02 09:15:00|9245.5|9240.5|9258.5|9253.5|9260|9255|9245.5|9240.5|251
1685697600000|2023-06-02 09:20:00|9258|9253|9253.5|9248.5|9260|9255|9251.5|9246.5|151
1685697900000|2023-06-02 09:25:00|9253|9248|9253|9248|9254|9249|9247.5|9242.5|43
1685698200000|2023-06-02 09:30:00|9253.5|9248.5|9259|9254|9261|9256|9252|9247|90
1685698500000|2023-06-02 09:35:00|9258.5|9253.5|9255.5|9250.5|9260|9255|9252|9247|37
1685698800000|2023-06-02 09:40:00|9256|9251|9250|9245|9256|9251|9250|9245|25
1685699100000|2023-06-02 09:45:00|9250.5|9245.5|9249|9244|9252|9247|9249|9244|47
1685699400000|2023-06-02 09:50:00|9250|9245|9251|9246|9252.5|9247.5|9248.5|9243.5|37
1685699700000|2023-06-02 09:55:00|9250|9245|9248|9243|9252|9247|9246|9241|65
1685700000000|2023-06-02 10:00:00|9248.5|9243.5|9246|9241|9251|9246|9245|9240|72
1685700300000|2023-06-02 10:05:00|9246.5|9241.5|9252|9247|9255|9250|9246.5|9241.5|51
1685700600000|2023-06-02 10:10:00|9251.5|9246.5|9250|9245|9253|9248|9250|9245|51
1685700900000|2023-06-02 10:15:00|9249.5|9244.5|9257|9252|9258|9253|9249|9244|44
1685701200000|2023-06-02 10:20:00|9257.5|9252.5|9255|9250|9258|9253|9254|9249|38
1685701500000|2023-06-02 10:25:00|9255.5|9250.5|9256|9251|9257|9252|9254|9249|40
1685701800000|2023-06-02 10:30:00|9257|9252|9256.5|9251.5|9257|9252|9254|9249|52
1685702100000|2023-06-02 10:35:00|9256|9251|9253.5|9248.5|9259|9254|9253|9248|28
1685702400000|2023-06-02 10:40:00|9253|9248|9256|9251|9257|9252|9253|9248|45
1685702700000|2023-06-02 10:45:00|9254|9249|9255.5|9250.5|9258|9253|9254|9249|33
1685703000000|2023-06-02 10:50:00|9256|9251|9256.5|9251.5|9260|9255|9254|9249|42
1685703300000|2023-06-02 10:55:00|9257|9252|9257|9252|9258.5|9253.5|9255|9250|34
1685703600000|2023-06-02 11:00:00|9258|9253|9255|9250|9260|9255|9255|9250|51
1685703900000|2023-06-02 11:05:00|9255.5|9250.5|9255.5|9250.5|9257|9252|9253.5|9248.5|38
1685704200000|2023-06-02 11:10:00|9256|9251|9259|9254|9259|9254|9253.5|9248.5|16
1685704500000|2023-06-02 11:15:00|9259.5|9254.5|9259|9254|9261|9256|9259|9254|26
1685704800000|2023-06-02 11:20:00|9260|9255|9263|9258|9265|9260|9259|9254|62
1685705100000|2023-06-02 11:25:00|9262.5|9257.5|9263|9258|9265|9260|9260.5|9255.5|55
1685705400000|2023-06-02 11:30:00|9263.5|9258.5|9260|9255|9264.5|9259.5|9260|9255|44
1685705700000|2023-06-02 11:35:00|9261|9256|9260.5|9255.5|9263|9258|9260|9255|51
1685706000000|2023-06-02 11:40:00|9259.3|9254.3|9256.8|9251.8|9259.8|9254.8|9255.8|9250.8|50
1685706300000|2023-06-02 11:45:00|9256.3|9251.3|9254.3|9249.3|9256.8|9251.8|9252.8|9247.8|74
1685706600000|2023-06-02 11:50:00|9253.3|9248.3|9255.8|9250.8|9259.3|9254.3|9253.3|9248.3|26
1685706900000|2023-06-02 11:55:00|9255.3|9250.3|9250.8|9245.8|9255.8|9250.8|9248.8|9243.8|48
1685707200000|2023-06-02 12:00:00|9250.3|9245.3|9250.8|9245.8|9252.3|9247.3|9249.3|9244.3|15
1685707500000|2023-06-02 12:05:00|9251.3|9246.3|9251.3|9246.3|9251.8|9246.8|9249.3|9244.3|29
1685707800000|2023-06-02 12:10:00|9251.8|9246.8|9245.8|9240.8|9251.8|9246.8|9244.8|9239.8|26
1685708100000|2023-06-02 12:15:00|9245.3|9240.3|9243.3|9238.3|9247.8|9242.8|9242.8|9237.8|36
1685708400000|2023-06-02 12:20:00|9242.8|9237.8|9241.8|9236.8|9244.3|9239.3|9241.8|9236.8|41
1685708700000|2023-06-02 12:25:00|9241.3|9236.3|9234.8|9229.8|9241.8|9236.8|9232.3|9227.3|100
1685709000000|2023-06-02 12:30:00|9232.8|9227.8|9254.3|9249.3|9257.8|9252.8|9228.3|9223.3|221
1685709300000|2023-06-02 12:35:00|9254.8|9249.8|9251.3|9246.3|9258.3|9253.3|9250.3|9245.3|77
1685709600000|2023-06-02 12:40:00|9250.8|9245.8|9258.8|9253.8|9260.8|9255.8|9250.3|9245.3|85
1685709900000|2023-06-02 12:45:00|9258.3|9253.3|9258.8|9253.8|9260.3|9255.3|9250.8|9245.8|106
1685710200000|2023-06-02 12:50:00|9258.3|9253.3|9245.8|9240.8|9258.8|9253.8|9242.3|9237.3|70
1685710500000|2023-06-02 12:55:00|9246.3|9241.3|9255.3|9250.3|9256.3|9251.3|9246.3|9241.3|72
1685710800000|2023-06-02 13:00:00|9255.8|9250.8|9262.8|9257.8|9263.3|9258.3|9252.3|9247.3|77
1685711100000|2023-06-02 13:05:00|9262.3|9257.3|9260.8|9255.8|9263.8|9258.8|9260.3|9255.3|55
1685711400000|2023-06-02 13:10:00|9261.8|9256.8|9265.3|9260.3|9265.8|9260.8|9260.8|9255.8|66
1685711700000|2023-06-02 13:15:00|9264.8|9259.8|9267.8|9262.8|9267.8|9262.8|9264.3|9259.3|42
1685712000000|2023-06-02 13:20:00|9267.3|9262.3|9264.8|9259.8|9267.8|9262.8|9263.8|9258.8|46
1685712300000|2023-06-02 13:25:00|9264.3|9259.3|9266.8|9261.8|9267.8|9262.8|9262.8|9257.8|50
1685712600000|2023-06-02 13:30:00|9266.3|9261.3|9274.3|9269.3|9276.3|9271.3|9266.3|9261.3|163
1685712900000|2023-06-02 13:35:00|9273.8|9268.8|9282.3|9277.3|9288.8|9283.8|9273.3|9268.3|333
1685713200000|2023-06-02 13:40:00|9283.3|9278.3|9278.8|9273.8|9285.3|9280.3|9273.8|9268.8|150
1685713500000|2023-06-02 13:45:00|9278.3|9273.3|9280.8|9275.8|9282.8|9277.8|9271.8|9266.8|139
1685713800000|2023-06-02 13:50:00|9281.3|9276.3|9287.3|9282.3|9290.3|9285.3|9280.8|9275.8|116
1685714100000|2023-06-02 13:55:00|9287.8|9282.8|9283.8|9278.8|9289.8|9284.8|9279.8|9274.8|101
1685714400000|2023-06-02 14:00:00|9284.3|9279.3|9280.8|9275.8|9285.3|9280.3|9274.3|9269.3|114
1685714700000|2023-06-02 14:05:00|9281.3|9276.3|9281.8|9276.8|9285.3|9280.3|9280.8|9275.8|100
1685715000000|2023-06-02 14:10:00|9281.9|9276.9|9295.9|9290.9|9295.9|9290.9|9281.4|9276.4|104
1685715300000|2023-06-02 14:15:00|9295.4|9290.4|9292.9|9287.9|9297.9|9292.9|9289.9|9284.9|50
1685715600000|2023-06-02 14:20:00|9292.4|9287.4|9294.4|9289.4|9296.9|9291.9|9290.9|9285.9|86
1685715900000|2023-06-02 14:25:00|9293.9|9288.9|9297.9|9292.9|9298.4|9293.4|9292.4|9287.4|99
1685716200000|2023-06-02 14:30:00|9297.4|9292.4|9299.9|9294.9|9299.9|9294.9|9290.4|9285.4|155
1685716500000|2023-06-02 14:35:00|9299.4|9294.4|9301.4|9296.4|9302.9|9297.9|9298.9|9293.9|76
1685716800000|2023-06-02 14:40:00|9301.9|9296.9|9308.9|9303.9|9308.9|9303.9|9300.9|9295.9|87
1685717100000|2023-06-02 14:45:00|9307.9|9302.9|9312.9|9307.9|9315.9|9310.9|9305.9|9300.9|174
1685717400000|2023-06-02 14:50:00|9312.4|9307.4|9311.9|9306.9|9313.9|9308.9|9309.9|9304.9|73
1685717700000|2023-06-02 14:55:00|9312.9|9307.9|9317.9|9312.9|9318.9|9313.9|9312.9|9307.9|69
1685718000000|2023-06-02 15:00:00|9318.4|9313.4|9324.9|9319.9|9326.9|9321.9|9318.4|9313.4|97
1685718300000|2023-06-02 15:05:00|9325.4|9320.4|9322.4|9317.4|9325.4|9320.4|9317.9|9312.9|55
1685718600000|2023-06-02 15:10:00|9322.9|9317.9|9325.9|9320.9|9325.9|9320.9|9321.9|9316.9|97
1685718900000|2023-06-02 15:15:00|9324.9|9319.9|9323.9|9318.9|9328.4|9323.4|9323.9|9318.9|118
1685719200000|2023-06-02 15:20:00|9324.9|9319.9|9323.9|9318.9|9327.9|9322.9|9322.9|9317.9|120
1685719500000|2023-06-02 15:25:00|9323.4|9318.4|9326.9|9321.9|9327.9|9322.9|9322.9|9317.9|232
1685719800000|2023-06-02 15:30:00|9327.4|9321.4|9321.4|9314.4|9327.4|9321.4|9321.4|9314.4|275
1685720100000|2023-06-02 15:35:00|9320.4|9313.4|9311.4|9304.4|9320.4|9314.4|9311.4|9304.4|175
1685720400000|2023-06-02 15:40:00|9310.4|9305.4|9314.4|9307.4|9316.4|9310.4|9310.4|9304.4|41
1685720700000|2023-06-02 15:45:00|9313.4|9308.4|9306.4|9299.4|9313.4|9308.4|9304.4|9297.4|176
1685721000000|2023-06-02 15:50:00|9307.4|9300.4|9311.4|9305.4|9311.4|9305.4|9305.4|9298.4|39
1685721300000|2023-06-02 15:55:00|9312.4|9306.4|9317.4|9310.4|9317.4|9310.4|9312.4|9306.4|11
1685721600000|2023-06-02 16:00:00|9316.4|9311.4|9318.4|9311.4|9320.4|9313.4|9316.4|9309.4|17
1685721900000|2023-06-02 16:05:00|9319.4|9312.4|9318.4|9312.4|9321.4|9314.4|9317.4|9311.4|2
1685722200000|2023-06-02 16:10:00|9319.4|9313.4|9317.4|9311.4|9320.4|9313.4|9316.4|9309.4|33
1685722500000|2023-06-02 16:15:00|9316.4|9310.4|9318.4|9312.4|9320.4|9314.4|9316.4|9310.4|8
1685722800000|2023-06-02 16:20:00|9319.4|9311.4|9321.4|9314.4|9321.4|9315.4|9319.4|9311.4|12
1685723100000|2023-06-02 16:25:00|9322.4|9315.4|9321.4|9315.4|9323.4|9317.4|9319.4|9313.4|6
1685723400000|2023-06-02 16:30:00|9322.4|9314.4|9323.4|9317.4|9323.4|9317.4|9321.4|9314.4|4
1685723700000|2023-06-02 16:35:00|9324.4|9318.4|9324.4|9317.4|9325.4|9318.4|9322.4|9316.4|10
1685724000000|2023-06-02 16:40:00|9325.4|9318.4|9325.4|9318.4|9326.4|9320.4|9323.4|9317.4|19
1685724300000|2023-06-02 16:45:00|9324.4|9319.4|9328.4|9321.4|9329.4|9323.4|9324.4|9318.4|20
1685724600000|2023-06-02 16:50:00|9329.4|9322.4|9329.4|9322.4|9329.4|9322.4|9329.4|9321.4|0
1685724900000|2023-06-02 16:55:00|9328.4|9323.4|9329.4|9322.4|9329.4|9323.4|9328.4|9321.4|2
1685725200000|2023-06-02 17:00:00|9328.4|9321.4|9327.4|9321.4|9329.4|9321.4|9326.4|9319.4|0
1685725500000|2023-06-02 17:05:00|9328.4|9322.4|9328.4|9321.4|9329.4|9323.4|9327.4|9321.4|2
1685725800000|2023-06-02 17:10:00|9327.4|9320.4|9325.4|9318.4|9327.4|9320.4|9324.4|9317.4|4
1685726100000|2023-06-02 17:15:00|9326.4|9319.4|9331.4|9325.4|9331.4|9325.4|9325.4|9318.4|13
1685726400000|2023-06-02 17:20:00|9334.4|9324.4|9334.4|9328.4|9336.4|9330.4|9331.4|9324.4|25
1685726700000|2023-06-02 17:25:00|9335.4|9329.4|9336.4|9329.4|9336.4|9330.4|9334.4|9327.4|25
1685727000000|2023-06-02 17:30:00|9337.4|9330.4|9333.4|9326.4|9338.4|9331.4|9332.4|9324.4|8
1685727300000|2023-06-02 17:35:00|9332.4|9325.4|9334.4|9327.4|9334.4|9327.4|9332.4|9325.4|4
1685727600000|2023-06-02 17:40:00|9333.4|9326.4|9333.4|9326.4|9333.4|9326.4|9331.4|9324.4|1
1685727900000|2023-06-02 17:45:00|9332.4|9325.4|9334.4|9327.4|9334.4|9327.4|9328.4|9322.4|18
1685728200000|2023-06-02 17:50:00|9335.4|9328.4|9337.4|9331.4|9337.4|9331.4|9334.4|9327.4|10
1685728500000|2023-06-02 17:55:00|9338.4|9332.4|9340|9328|9340|9332.4|9335.4|9327.4|19
1685728800000|2023-06-02 18:00:00|9340.2|9328.2|9338.1|9326.1|9342.4|9330.4|9338|9326|0
1685729100000|2023-06-02 18:05:00|9338|9326|9335.7|9323.7|9338.1|9326.1|9333.4|9321.4|0
1685729400000|2023-06-02 18:10:00|9333.6|9321.6|9333.5|9321.5|9335.7|9323.7|9333.5|9321.5|0
1685729700000|2023-06-02 18:15:00|9333.6|9321.6|9333.6|9321.6|9335.7|9323.7|9333.5|9321.5|0
1685730000000|2023-06-02 18:20:00|9333.7|9321.7|9338|9326|9338|9326|9333.7|9321.7|0
1685730300000|2023-06-02 18:25:00|9335.9|9323.9|9335.8|9323.8|9338|9326|9335.8|9323.8|0
1685730600000|2023-06-02 18:30:00|9335.9|9323.9|9340.1|9328.1|9342.3|9330.3|9335.8|9323.8|0
1685730900000|2023-06-02 18:35:00|9338|9326|9342.3|9330.3|9342.3|9330.3|9338|9326|0
1685731200000|2023-06-02 18:40:00|9340.2|9328.2|9340.3|9328.3|9342.4|9330.4|9340.2|9328.2|0
1685731500000|2023-06-02 18:45:00|9340.2|9328.2|9340.3|9328.3|9342.5|9330.5|9340.2|9328.2|0
1685731800000|2023-06-02 18:50:00|9340.2|9328.2|9340.2|9328.2|9342.4|9330.4|9340.2|9328.2|0
1685732100000|2023-06-02 18:55:00|9340.1|9328.1|9342.4|9330.4|9342.4|9330.4|9340.1|9328.1|0
1685732400000|2023-06-02 19:00:00|9342.5|9330.5|9344.7|9332.7|9344.7|9332.7|9342.4|9330.4|0
1685732700000|2023-06-02 19:05:00|9344.6|9332.6|9344.3|9332.3|9346.8|9334.8|9342.5|9330.5|0
1685733000000|2023-06-02 19:10:00|9344.2|9332.2|9348.5|9336.5|9348.6|9336.6|9344.2|9332.2|0
1685733300000|2023-06-02 19:15:00|9348.6|9336.6|9348.6|9336.6|9348.7|9336.7|9348.5|9336.5|0
1685733600000|2023-06-02 19:20:00|9346.5|9334.5|9344.2|9332.2|9346.5|9334.5|9342.2|9330.2|0
1685733900000|2023-06-02 19:25:00|9344.1|9332.1|9344.1|9332.1|9344.2|9332.2|9344|9332|0
1685734200000|2023-06-02 19:30:00|9344|9332|9344.1|9332.1|9344.2|9332.2|9341.9|9329.9|0
1685734500000|2023-06-02 19:35:00|9344.2|9332.2|9344.1|9332.1|9346.3|9334.3|9344.1|9332.1|0
1685734800000|2023-06-02 19:40:00|9344.2|9332.2|9344.1|9332.1|9348.4|9336.4|9341.9|9329.9|0
1685735100000|2023-06-02 19:45:00|9344|9332|9346.3|9334.3|9346.4|9334.4|9341.9|9329.9|0
1685735400000|2023-06-02 19:50:00|9346.2|9334.2|9346.2|9334.2|9346.3|9334.3|9344|9332|0
1685735700000|2023-06-02 19:55:00|9346.3|9334.3|9339.8|9327.8|9346.3|9334.3|9339.6|9327.6|0
1685736000000|2023-06-02 20:00:00|9342.9|9330.9|9341.8|9329.8|9344|9332|9340.7|9328.7|0
1685736300000|2023-06-02 20:05:00|9342.5|9330.5|9343.5|9331.5|9344|9332|9341.8|9329.8|0
1685736600000|2023-06-02 20:10:00|9342.9|9330.9|9341.8|9329.8|9344.6|9332.6|9341|9329|0
1685736900000|2023-06-02 20:15:00|9341.6|9329.6|9338.8|9326.8|9342.5|9330.5|9338.8|9326.8|0
1685737200000|2023-06-02 20:20:00|9339.1|9327.1|9339.5|9327.5|9339.5|9327.5|9337.8|9325.8|0
1685737500000|2023-06-02 20:25:00|9339.7|9327.7|9341|9329|9341|9329|9339.5|9327.5|0
1685737800000|2023-06-02 20:30:00|9341.6|9329.6|9339.9|9327.9|9341.6|9329.6|9339.9|9327.9|0
1685738100000|2023-06-02 20:35:00|9340.1|9328.1|9337.7|9325.7|9340.6|9328.6|9337|9325|0
1685738400000|2023-06-02 20:40:00|9338.1|9326.1|9338.1|9326.1|9338.7|9326.7|9337|9325|0
1685738700000|2023-06-02 20:45:00|9337.7|9325.7|9339.8|9327.8|9340.5|9328.5|9337.7|9325.7|0
1685739000000|2023-06-02 20:50:00|9340.5|9328.5|9343|9331|9343|9331|9340.5|9328.5|0
1685739300000|2023-06-02 20:55:00|9343.1|9331.1|9341.3|9329.3|9343.3|9331.3|9341.1|9329.1|0
1685916000000|2023-06-04 22:00:00|9336.1|9324.1|9336.1|9324.1|9337.1|9325.1|9334.5|9322.5|0
1685916300000|2023-06-04 22:05:00|9336|9324|9339.3|9327.3|9339.3|9327.3|9335.6|9323.6|0
1685916600000|2023-06-04 22:10:00|9338.9|9326.9|9338.2|9326.2|9338.9|9326.9|9336.7|9324.7|0
1685916900000|2023-06-04 22:15:00|9337.8|9325.8|9342.1|9330.1|9343.2|9331.2|9337.8|9325.8|0
1685917200000|2023-06-04 22:20:00|9342.3|9330.3|9346|9334|9346|9334|9341.7|9329.7|0
1685917500000|2023-06-04 22:25:00|9345.9|9333.9|9350.1|9338.1|9350.4|9338.4|9344.9|9332.9|0
1685917800000|2023-06-04 22:30:00|9349.7|9337.7|9346.4|9334.4|9349.7|9337.7|9345.3|9333.3|0
1685918100000|2023-06-04 22:35:00|9346.2|9334.2|9344.9|9332.9|9346.4|9334.4|9343.8|9331.8|0
1685918400000|2023-06-04 22:40:00|9345.3|9333.3|9348.5|9336.5|9349.2|9337.2|9345.1|9333.1|0
1685918700000|2023-06-04 22:45:00|9348.1|9336.1|9347.5|9335.5|9349.2|9337.2|9347.5|9335.5|0
1685919000000|2023-06-04 22:50:00|9348.1|9336.1|9349.2|9337.2|9349.6|9337.6|9348.1|9336.1|0
1685919300000|2023-06-04 22:55:00|9348.5|9336.5|9348.5|9336.5|9348.5|9336.5|9346.4|9334.4|0
1685919600000|2023-06-04 23:00:00|9348.3|9336.3|9347.5|9335.5|9348.5|9336.5|9347|9335|0
1685919900000|2023-06-04 23:05:00|9347.1|9335.1|9344.3|9332.3|9347.1|9335.1|9344.3|9332.3|0
1685920200000|2023-06-04 23:10:00|9344.2|9332.2|9339.9|9327.9|9344.3|9332.3|9339.3|9327.3|0
1685920500000|2023-06-04 23:15:00|9339.7|9327.7|9336|9324|9340.4|9328.4|9336|9324|0
1685920800000|2023-06-04 23:20:00|9335.6|9323.6|9338.2|9326.2|9339.3|9327.3|9335.6|9323.6|0
1685921100000|2023-06-04 23:25:00|9338.8|9326.8|9336|9324|9339.3|9327.3|9336|9324|0
1685921400000|2023-06-04 23:30:00|9335.8|9323.8|9338.2|9326.2|9338.2|9326.2|9332.4|9320.4|0
1685921700000|2023-06-04 23:35:00|9338.6|9326.6|9333.9|9321.9|9338.8|9326.8|9332.4|9320.4|0
1685922000000|2023-06-04 23:40:00|9334.5|9322.5|9335.6|9323.6|9336.2|9324.2|9334.5|9322.5|0
1685922300000|2023-06-04 23:45:00|9334.9|9322.9|9333.4|9321.4|9335.6|9323.6|9332.4|9320.4|0
1685922600000|2023-06-04 23:50:00|9333.9|9321.9|9335.9|9323.9|9337|9325|9332.4|9320.4|0
1685922900000|2023-06-04 23:55:00|9336|9324|9335.5|9323.5|9336.6|9324.6|9333.8|9321.8|0
1685923200000|2023-06-05 00:00:00|9335.1|9323.1|9332|9320|9335.9|9323.9|9331.4|9319.4|0
1685923500000|2023-06-05 00:05:00|9332.6|9320.6|9328.6|9316.6|9332.6|9320.6|9328.3|9316.3|0
1685923800000|2023-06-05 00:10:00|9328.5|9316.5|9334.2|9322.2|9334.6|9322.6|9328.3|9316.3|0
1685924100000|2023-06-05 00:15:00|9334.8|9322.8|9330.1|9318.1|9335.4|9323.4|9328.1|9316.1|0
1685924400000|2023-06-05 00:20:00|9330.2|9318.2|9336.5|9324.5|9336.5|9324.5|9330.1|9318.1|0
1685924700000|2023-06-05 00:25:00|9336.6|9324.6|9334.4|9322.4|9336.6|9324.6|9334.4|9322.4|0
1685925000000|2023-06-05 00:30:00|9334.5|9322.5|9336.5|9324.5|9336.6|9324.6|9334.4|9322.4|0
1685925300000|2023-06-05 00:35:00|9334.4|9322.4|9338.7|9326.7|9338.7|9326.7|9334.4|9322.4|0
1685925600000|2023-06-05 00:40:00|9340.8|9328.8|9338.7|9326.7|9340.8|9328.8|9338.7|9326.7|0
1685926500000|2023-06-05 00:55:00|9336.6|9324.6|9336.5|9324.5|9336.6|9324.6|9334.4|9322.4|0
1685926800000|2023-06-05 01:00:00|9334.4|9322.4|9336.6|9324.6|9336.6|9324.6|9334.4|9322.4|0
1685927100000|2023-06-05 01:05:00|9336.7|9324.7|9334.5|9322.5|9336.7|9324.7|9334.5|9322.5|0
1685927400000|2023-06-05 01:10:00|9336.6|9324.6|9338.8|9326.8|9338.8|9326.8|9336.6|9324.6|0
1685927700000|2023-06-05 01:15:00|9338.7|9326.7|9332.4|9320.4|9338.8|9326.8|9332.3|9320.3|0
1685928000000|2023-06-05 01:20:00|9330.3|9318.3|9328.2|9316.2|9330.3|9318.3|9326|9314|0
1685928300000|2023-06-05 01:25:00|9326.1|9314.1|9326.1|9314.1|9328.2|9316.2|9326|9314|0
1685928600000|2023-06-05 01:30:00|9323.4|9311.4|9321.3|9309.3|9323.5|9311.5|9321.2|9309.2|0
1685928900000|2023-06-05 01:35:00|9321.2|9309.2|9319.3|9307.3|9321.3|9309.3|9317.1|9305.1|0
1685929200000|2023-06-05 01:40:00|9319.2|9307.2|9320.5|9308.5|9320.6|9308.6|9318.4|9306.4|0
1685929500000|2023-06-05 01:45:00|9325.2|9313.2|9329.6|9317.6|9331.7|9319.7|9325.2|9313.2|0
1685929800000|2023-06-05 01:50:00|9331.7|9319.7|9329.5|9317.5|9331.7|9319.7|9328.5|9316.5|0
1685930100000|2023-06-05 01:55:00|9329.6|9317.6|9328.5|9316.5|9331.7|9319.7|9327.4|9315.4|0
1685930400000|2023-06-05 02:00:00|9327|9315|9326.9|9314.9|9329.1|9317.1|9324.8|9312.8|0
1685930700000|2023-06-05 02:05:00|9327|9315|9326.9|9314.9|9329.1|9317.1|9326.9|9314.9|0
1685931000000|2023-06-05 02:10:00|9327|9315|9326.9|9314.9|9327|9315|9324.8|9312.8|0
1685931300000|2023-06-05 02:15:00|9329.6|9317.6|9331.7|9319.7|9331.7|9319.7|9329.5|9317.5|0
1685931600000|2023-06-05 02:20:00|9331.6|9319.6|9331.7|9319.7|9331.7|9319.7|9329.5|9317.5|0
1685931900000|2023-06-05 02:25:00|9331.6|9319.6|9331.6|9319.6|9331.7|9319.7|9329.5|9317.5|0
1685932200000|2023-06-05 02:30:00|9329.5|9317.5|9331.7|9319.7|9333.8|9321.8|9329.5|9317.5|0
1685932500000|2023-06-05 02:35:00|9331.6|9319.6|9329.6|9317.6|9331.7|9319.7|9329.5|9317.5|0
1685932800000|2023-06-05 02:40:00|9330.6|9318.6|9329.6|9317.6|9331.7|9319.7|9329.5|9317.5|0
1685933100000|2023-06-05 02:45:00|9330.6|9318.6|9331.7|9319.7|9331.7|9319.7|9330.6|9318.6|0
1685933400000|2023-06-05 02:50:00|9331.6|9319.6|9333.8|9321.8|9333.8|9321.8|9331.6|9319.6|0
1685933700000|2023-06-05 02:55:00|9331.7|9319.7|9331.7|9319.7|9331.7|9319.7|9331.7|9319.7|0
1685934000000|2023-06-05 03:00:00|9333.8|9321.8|9333.8|9321.8|9333.9|9321.9|9333.8|9321.8|0
1685934300000|2023-06-05 03:05:00|9333.9|9321.9|9333.8|9321.8|9333.9|9321.9|9331.7|9319.7|0
1685934600000|2023-06-05 03:10:00|9333.9|9321.9|9331.8|9319.8|9333.9|9321.9|9331.7|9319.7|0
1685934900000|2023-06-05 03:15:00|9331.7|9319.7|9331.8|9319.8|9333.9|9321.9|9331.7|9319.7|0
1685935200000|2023-06-05 03:20:00|9331.7|9319.7|9333.9|9321.9|9333.9|9321.9|9331.7|9319.7|0
1685935500000|2023-06-05 03:25:00|9332.8|9320.8|9331.8|9319.8|9333.9|9321.9|9331.7|9319.7|0
1685935800000|2023-06-05 03:30:00|9333.9|9321.9|9333.9|9321.9|9333.9|9321.9|9331.8|9319.8|0
1685936100000|2023-06-05 03:35:00|9331.8|9319.8|9331.8|9319.8|9331.8|9319.8|9331.8|9319.8|0
1685936400000|2023-06-05 03:40:00|9331.7|9319.7|9329.6|9317.6|9331.7|9319.7|9329.6|9317.6|0
1685936700000|2023-06-05 03:45:00|9327.5|9315.5|9327.5|9315.5|9329.6|9317.6|9327.4|9315.4|0
1685937000000|2023-06-05 03:50:00|9327.4|9315.4|9327.5|9315.5|9329.6|9317.6|9327.4|9315.4|0
1685937300000|2023-06-05 03:55:00|9327.4|9315.4|9327.4|9315.4|9327.5|9315.5|9327.4|9315.4|0
1685937600000|2023-06-05 04:00:00|9327.5|9315.5|9327.4|9315.4|9327.5|9315.5|9327.4|9315.4|0
1685938200000|2023-06-05 04:10:00|9325.3|9313.3|9325.3|9313.3|9325.3|9313.3|9325.3|9313.3|0
1685938800000|2023-06-05 04:20:00|9323.2|9311.2|9323.2|9311.2|9323.2|9311.2|9323.2|9311.2|0
1685939100000|2023-06-05 04:25:00|9323|9311|9322.7|9310.7|9323|9311|9322.7|9310.7|0
1685939400000|2023-06-05 04:30:00|9322.8|9310.8|9318.6|9306.6|9322.8|9310.8|9318.5|9306.5|0
1685939700000|2023-06-05 04:35:00|9318.5|9306.5|9318.5|9306.5|9322.7|9310.7|9318.5|9306.5|0
1685940000000|2023-06-05 04:40:00|9318.6|9306.6|9320.6|9308.6|9320.6|9308.6|9318.5|9306.5|0
1685940600000|2023-06-05 04:50:00|9320.7|9308.7|9320.7|9308.7|9322.8|9310.8|9320.6|9308.6|0
1685940900000|2023-06-05 04:55:00|9319.7|9307.7|9318.7|9306.7|9320.8|9308.8|9318.6|9306.6|0
1685941200000|2023-06-05 05:00:00|9318.6|9306.6|9318.6|9306.6|9320.7|9308.7|9318.6|9306.6|0
1685941500000|2023-06-05 05:05:00|9319.7|9307.7|9320.7|9308.7|9320.8|9308.8|9319.7|9307.7|0
1685941800000|2023-06-05 05:10:00|9320.8|9308.8|9320.8|9308.8|9320.8|9308.8|9318.6|9306.6|0
1685942100000|2023-06-05 05:15:00|9320.7|9308.7|9320.7|9308.7|9320.7|9308.7|9320.7|9308.7|0
1685942400000|2023-06-05 05:20:00|9318.6|9306.6|9316.4|9304.4|9318.6|9306.6|9314.3|9302.3|0
1685942700000|2023-06-05 05:25:00|9314.3|9302.3|9316.4|9304.4|9316.4|9304.4|9314.3|9302.3|0
1685943000000|2023-06-05 05:30:00|9318.5|9306.5|9318.5|9306.5|9318.5|9306.5|9318.5|9306.5|0
1685943300000|2023-06-05 05:35:00|9320.6|9308.6|9324.9|9312.9|9324.9|9312.9|9320.6|9308.6|0
1685943600000|2023-06-05 05:40:00|9322.8|9310.8|9322.8|9310.8|9327|9315|9322.8|9310.8|0
1685943900000|2023-06-05 05:45:00|9320.2|9308.2|9322.4|9310.4|9322.4|9310.4|9318.1|9306.1|0
1685944200000|2023-06-05 05:50:00|9322.3|9310.3|9320.2|9308.2|9322.4|9310.4|9320.2|9308.2|0
1685944500000|2023-06-05 05:55:00|9318.1|9306.1|9318.2|9306.2|9320.3|9308.3|9318.1|9306.1|0
1685944800000|2023-06-05 06:00:00|9320.8|9308.8|9328.9|9323.9|9332.4|9327.4|9318.7|9306.7|51
1685945100000|2023-06-05 06:05:00|9328.4|9323.4|9335.9|9330.9|9336.4|9331.4|9328.4|9323.4|16
1685945400000|2023-06-05 06:10:00|9336.4|9331.4|9338.4|9333.4|9338.9|9333.9|9336.4|9331.4|7
1685945700000|2023-06-05 06:15:00|9337.9|9332.9|9340.9|9335.9|9341.4|9336.4|9337.9|9332.9|8
1685946000000|2023-06-05 06:20:00|9339.4|9334.4|9346.4|9341.4|9346.9|9341.9|9339.4|9334.4|18
1685946300000|2023-06-05 06:25:00|9345.9|9340.9|9345.4|9340.4|9347.4|9342.4|9344.9|9339.9|11
1685946600000|2023-06-05 06:30:00|9345.9|9340.9|9345.9|9340.9|9346.4|9341.4|9345.9|9340.9|10
1685946900000|2023-06-05 06:35:00|9344.9|9339.9|9347.9|9342.9|9347.9|9342.9|9344.9|9339.9|27
1685947200000|2023-06-05 06:40:00|9347.4|9342.4|9348.4|9343.4|9348.4|9343.4|9346.9|9341.9|8
1685947500000|2023-06-05 06:45:00|9347.9|9342.9|9348.4|9343.4|9349.4|9344.4|9344.9|9339.9|42
1685947800000|2023-06-05 06:50:00|9350.4|9345.4|9352.9|9347.9|9352.9|9347.9|9349.4|9344.4|19
1685948100000|2023-06-05 06:55:00|9353.4|9348.4|9354.4|9349.4|9357.4|9352.4|9352.4|9347.4|84
1685948400000|2023-06-05 07:00:00|9353.4|9348.4|9327.4|9322.4|9364.4|9359.4|9319.4|9314.4|758
1685948700000|2023-06-05 07:05:00|9326.9|9321.9|9322.4|9317.4|9337.9|9332.9|9316.9|9311.9|372
1685949000000|2023-06-05 07:10:00|9321.9|9316.9|9331.9|9326.9|9337.9|9332.9|9321.9|9316.9|383
1685949300000|2023-06-05 07:15:00|9331.4|9326.4|9346.9|9341.9|9346.9|9341.9|9323.9|9318.9|157
1685949600000|2023-06-05 07:20:00|9347.4|9342.4|9331.4|9326.4|9348.4|9343.4|9326.9|9321.9|105
1685949900000|2023-06-05 07:25:00|9330.9|9325.9|9340.4|9335.4|9341.4|9336.4|9329.9|9324.9|125
1685950200000|2023-06-05 07:30:00|9339.9|9334.9|9352.9|9347.9|9354.4|9349.4|9336.9|9331.9|210
1685950500000|2023-06-05 07:35:00|9352.4|9347.4|9350.4|9345.4|9355.4|9350.4|9346.9|9341.9|97
1685950800000|2023-06-05 07:40:00|9351.9|9346.9|9343.9|9338.9|9355.4|9350.4|9337.4|9332.4|107
1685951100000|2023-06-05 07:45:00|9343.4|9338.4|9347.4|9342.4|9348.9|9343.9|9341.9|9336.9|112
1685951400000|2023-06-05 07:50:00|9347.9|9342.9|9349.9|9344.9|9350.9|9345.9|9342.4|9337.4|122
1685951700000|2023-06-05 07:55:00|9346.9|9341.9|9349.4|9344.4|9352.4|9347.4|9345.9|9340.9|94
1685952000000|2023-06-05 08:00:00|9349.9|9344.9|9358.9|9353.9|9360.4|9355.4|9348.9|9343.9|115
1685952300000|2023-06-05 08:05:00|9358.4|9353.4|9357.4|9352.4|9363.9|9358.9|9352.9|9347.9|85
1685952600000|2023-06-05 08:10:00|9355.9|9350.9|9349.4|9344.4|9356.4|9351.4|9344.4|9339.4|148
1685952900000|2023-06-05 08:15:00|9347.9|9342.9|9353.4|9348.4|9355.9|9350.9|9347.4|9342.4|74
1685953200000|2023-06-05 08:20:00|9352.9|9347.9|9349.4|9344.4|9355.4|9350.4|9348.4|9343.4|70
1685953500000|2023-06-05 08:25:00|9349.9|9344.9|9344.4|9339.4|9350.4|9345.4|9343.4|9338.4|65
1685953800000|2023-06-05 08:30:00|9345.4|9340.4|9355.4|9350.4|9356.4|9351.4|9342.4|9337.4|86
1685954100000|2023-06-05 08:35:00|9354.9|9349.9|9353.4|9348.4|9355.4|9350.4|9351.4|9346.4|64
1685954400000|2023-06-05 08:40:00|9352.9|9347.9|9357.9|9352.9|9358.4|9353.4|9351.4|9346.4|54
1685954700000|2023-06-05 08:45:00|9358.4|9353.4|9362.9|9357.9|9362.9|9357.9|9355.4|9350.4|102
1685955000000|2023-06-05 08:50:00|9363.4|9358.4|9359.4|9354.4|9364.4|9359.4|9359.4|9354.4|64
1685955300000|2023-06-05 08:55:00|9360.4|9355.4|9361.4|9356.4|9363.4|9358.4|9358.4|9353.4|98
1685955600000|2023-06-05 09:00:00|9362.4|9357.4|9361.4|9356.4|9364.9|9359.9|9359.9|9354.9|76
1685955900000|2023-06-05 09:05:00|9361.9|9356.9|9360.4|9355.4|9365.4|9360.4|9358.4|9353.4|83
1685956200000|2023-06-05 09:10:00|9359.4|9354.4|9353.4|9348.4|9362.4|9357.4|9353.4|9348.4|144
1685956500000|2023-06-05 09:15:00|9352.4|9347.4|9352.4|9347.4|9353.4|9348.4|9350.4|9345.4|98
1685956800000|2023-06-05 09:20:00|9351.9|9346.9|9351.9|9346.9|9355.4|9350.4|9351.4|9346.4|79
1685957100000|2023-06-05 09:25:00|9351.4|9346.4|9348.4|9343.4|9351.4|9346.4|9342.9|9337.9|84
1685957400000|2023-06-05 09:30:00|9347.9|9342.9|9349.4|9344.4|9349.4|9344.4|9346.4|9341.4|51
1685957700000|2023-06-05 09:35:00|9349.9|9344.9|9351.4|9346.4|9354.4|9349.4|9348.4|9343.4|84
1685958000000|2023-06-05 09:40:00|9351.9|9346.9|9358.4|9353.4|9358.4|9353.4|9351.4|9346.4|51
1685958300000|2023-06-05 09:45:00|9357.9|9352.9|9369.4|9364.4|9370.4|9365.4|9357.9|9352.9|98
1685958600000|2023-06-05 09:50:00|9370.4|9365.4|9369.4|9364.4|9372.4|9367.4|9368.4|9363.4|86
1685958900000|2023-06-05 09:55:00|9368.9|9363.9|9369.4|9364.4|9370.4|9365.4|9366.9|9361.9|62
1685959200000|2023-06-05 10:00:00|9369.9|9364.9|9377.4|9372.4|9377.4|9372.4|9366.9|9361.9|60
1685959500000|2023-06-05 10:05:00|9378.4|9373.4|9374.4|9369.4|9379.4|9374.4|9373.4|9368.4|57
1685959800000|2023-06-05 10:10:00|9374.9|9369.9|9375.4|9370.4|9377.4|9372.4|9372.4|9367.4|73
1685960100000|2023-06-05 10:15:00|9374.9|9369.9|9377.4|9372.4|9378.4|9373.4|9374.9|9369.9|62
1685960400000|2023-06-05 10:20:00|9378.4|9373.4|9378.4|9373.4|9380.4|9375.4|9376.4|9371.4|54
1685960700000|2023-06-05 10:25:00|9377.9|9372.9|9379.4|9374.4|9382.4|9377.4|9377.4|9372.4|65
1685961000000|2023-06-05 10:30:00|9378.9|9373.9|9380.9|9375.9|9380.9|9375.9|9375.4|9370.4|34
1685961300000|2023-06-05 10:35:00|9380.4|9375.4|9381.9|9376.9|9382.4|9377.4|9378.4|9373.4|25
1685961600000|2023-06-05 10:40:00|9381.4|9376.4|9381.4|9376.4|9382.4|9377.4|9379.4|9374.4|28
1685961900000|2023-06-05 10:45:00|9381.9|9376.9|9382.4|9377.4|9383.4|9378.4|9380.4|9375.4|68
1685962200000|2023-06-05 10:50:00|9383.4|9378.4|9381.4|9376.4|9384.4|9379.4|9379.4|9374.4|67
1685962500000|2023-06-05 10:55:00|9380.9|9375.9|9376.4|9371.4|9381.4|9376.4|9376.4|9371.4|43
1685962800000|2023-06-05 11:00:00|9375.4|9370.4|9373.4|9368.4|9376.9|9371.9|9372.4|9367.4|62
1685963100000|2023-06-05 11:05:00|9373.9|9368.9|9372.4|9367.4|9376.4|9371.4|9372.4|9367.4|43
1685963400000|2023-06-05 11:10:00|9372.9|9367.9|9371.9|9366.9|9373.4|9368.4|9371.4|9366.4|30
1685963700000|2023-06-05 11:15:00|9371.4|9366.4|9375.4|9370.4|9375.4|9370.4|9371.4|9366.4|32
1685964000000|2023-06-05 11:20:00|9375.9|9370.9|9372.9|9367.9|9376.4|9371.4|9372.4|9367.4|45
1685964300000|2023-06-05 11:25:00|9373.4|9368.4|9377.4|9372.4|9377.4|9372.4|9372.4|9367.4|28
1685964600000|2023-06-05 11:30:00|9377.9|9372.9|9373.9|9368.9|9378.4|9373.4|9373.4|9368.4|55
1685964900000|2023-06-05 11:35:00|9373.4|9368.4|9368.4|9363.4|9374.4|9369.4|9368.4|9363.4|20
1685965200000|2023-06-05 11:40:00|9368.1|9363.1|9365.1|9360.1|9368.1|9363.1|9364.1|9359.1|39
1685965500000|2023-06-05 11:45:00|9365.6|9360.6|9369.1|9364.1|9369.6|9364.6|9364.1|9359.1|33
1685965800000|2023-06-05 11:50:00|9368.1|9363.1|9366.1|9361.1|9369.1|9364.1|9366.1|9361.1|43
1685966100000|2023-06-05 11:55:00|9365.1|9360.1|9363.6|9358.6|9366.1|9361.1|9362.1|9357.1|30
1685966400000|2023-06-05 12:00:00|9363.1|9358.1|9359.6|9354.6|9363.6|9358.6|9358.6|9353.6|42
1685966700000|2023-06-05 12:05:00|9360.1|9355.1|9362.1|9357.1|9364.1|9359.1|9359.1|9354.1|45
1685967000000|2023-06-05 12:10:00|9363.1|9358.1|9358.1|9353.1|9363.1|9358.1|9357.1|9352.1|72
1685967300000|2023-06-05 12:15:00|9357.1|9352.1|9356.1|9351.1|9358.1|9353.1|9355.1|9350.1|47
1685967600000|2023-06-05 12:20:00|9357.1|9352.1|9358.1|9353.1|9360.1|9355.1|9357.1|9352.1|69
1685967900000|2023-06-05 12:25:00|9359.1|9354.1|9360.1|9355.1|9360.1|9355.1|9357.1|9352.1|39
1685968200000|2023-06-05 12:30:00|9359.6|9354.6|9354.1|9349.1|9360.1|9355.1|9354.1|9349.1|43
1685968500000|2023-06-05 12:35:00|9353.1|9348.1|9350.1|9345.1|9353.6|9348.6|9350.1|9345.1|48
1685968800000|2023-06-05 12:40:00|9350.6|9345.6|9354.6|9349.6|9354.6|9349.6|9350.6|9345.6|21
1685969100000|2023-06-05 12:45:00|9354.1|9349.1|9353.1|9348.1|9354.1|9349.1|9350.1|9345.1|34
1685969400000|2023-06-05 12:50:00|9354.1|9349.1|9349.1|9344.1|9354.1|9349.1|9347.1|9342.1|27
1685969700000|2023-06-05 12:55:00|9348.1|9343.1|9345.6|9340.6|9348.1|9343.1|9344.6|9339.6|31
1685970000000|2023-06-05 13:00:00|9346.1|9341.1|9345.1|9340.1|9348.1|9343.1|9345.1|9340.1|49
1685970300000|2023-06-05 13:05:00|9345.6|9340.6|9347.1|9342.1|9347.6|9342.6|9345.1|9340.1|30
1685970600000|2023-06-05 13:10:00|9346.6|9341.6|9344.6|9339.6|9347.1|9342.1|9344.1|9339.1|23
1685970900000|2023-06-05 13:15:00|9345.1|9340.1|9343.1|9338.1|9345.1|9340.1|9342.1|9337.1|47
1685971200000|2023-06-05 13:20:00|9343.6|9338.6|9344.1|9339.1|9345.1|9340.1|9343.1|9338.1|41
1685971500000|2023-06-05 13:25:00|9343.6|9338.6|9340.1|9335.1|9343.6|9338.6|9337.6|9332.6|38
1685971800000|2023-06-05 13:30:00|9341.1|9336.1|9342.6|9337.6|9345.1|9340.1|9339.6|9334.6|132
1685972100000|2023-06-05 13:35:00|9342.1|9337.1|9340.1|9335.1|9345.1|9340.1|9340.1|9335.1|80
1685972400000|2023-06-05 13:40:00|9339.6|9334.6|9335.6|9330.6|9340.6|9335.6|9333.1|9328.1|87
1685972700000|2023-06-05 13:45:00|9334.6|9329.6|9336.1|9331.1|9336.6|9331.6|9329.6|9324.6|119
1685973000000|2023-06-05 13:50:00|9335.1|9330.1|9325.1|9320.1|9335.6|9330.6|9324.6|9319.6|103
1685973300000|2023-06-05 13:55:00|9324.6|9319.6|9312.6|9307.6|9325.1|9320.1|9312.6|9307.6|101
1685973600000|2023-06-05 14:00:00|9315.1|9310.1|9314.1|9309.1|9326.6|9321.6|9313.1|9308.1|248
1685973900000|2023-06-05 14:05:00|9313.6|9308.6|9299.6|9294.6|9315.1|9310.1|9298.6|9293.6|116
1685974200000|2023-06-05 14:10:00|9300.9|9295.9|9285.4|9280.4|9300.9|9295.9|9281.4|9276.4|131
1685974500000|2023-06-05 14:15:00|9284.9|9279.9|9291.4|9286.4|9292.9|9287.9|9277.4|9272.4|147
1685974800000|2023-06-05 14:20:00|9290.9|9285.9|9294.4|9289.4|9298.9|9293.9|9285.9|9280.9|193
1685975100000|2023-06-05 14:25:00|9293.9|9288.9|9279.9|9274.9|9295.9|9290.9|9279.9|9274.9|94
1685975400000|2023-06-05 14:30:00|9280.4|9275.4|9290.9|9285.9|9295.4|9290.4|9276.9|9271.9|94
1685975700000|2023-06-05 14:35:00|9290.4|9285.4|9291.9|9286.9|9294.4|9289.4|9285.9|9280.9|85
1685976000000|2023-06-05 14:40:00|9292.4|9287.4|9293.9|9288.9|9296.4|9291.4|9289.4|9284.4|73
1685976300000|2023-06-05 14:45:00|9294.4|9289.4|9297.4|9292.4|9299.9|9294.9|9293.9|9288.9|94
1685976600000|2023-06-05 14:50:00|9296.9|9291.9|9292.4|9287.4|9297.4|9292.4|9292.4|9287.4|60
1685976900000|2023-06-05 14:55:00|9293.4|9288.4|9290.4|9285.4|9293.9|9288.9|9285.9|9280.9|158
1685977200000|2023-06-05 15:00:00|9291.4|9286.4|9289.4|9284.4|9295.4|9290.4|9289.4|9284.4|79
1685977500000|2023-06-05 15:05:00|9288.4|9283.4|9292.4|9287.4|9292.4|9287.4|9284.4|9279.4|82
1685977800000|2023-06-05 15:10:00|9291.4|9286.4|9289.9|9284.9|9295.9|9290.9|9286.9|9281.9|119
1685978100000|2023-06-05 15:15:00|9290.4|9285.4|9290.9|9285.9|9291.9|9286.9|9287.9|9282.9|87
1685978400000|2023-06-05 15:20:00|9291.4|9286.4|9290.4|9285.4|9292.9|9287.9|9288.4|9283.4|80
1685978700000|2023-06-05 15:25:00|9289.4|9284.4|9292.4|9287.4|9293.4|9288.4|9285.4|9280.4|152
1685979000000|2023-06-05 15:30:00|9292.9|9286.9|9295.9|9288.9|9299.9|9293.9|9289.9|9283.9|237
1685979300000|2023-06-05 15:35:00|9294.9|9287.9|9294.9|9288.9|9297.9|9291.9|9288.9|9281.9|125
1685979600000|2023-06-05 15:40:00|9293.9|9287.9|9295.9|9289.9|9297.9|9290.9|9290.9|9284.9|18
1685979900000|2023-06-05 15:45:00|9296.9|9288.9|9295.9|9289.9|9296.9|9290.9|9293.9|9286.9|14
1685980200000|2023-06-05 15:50:00|9294.9|9288.9|9296.9|9290.9|9299.9|9292.9|9294.9|9288.9|14
1685980500000|2023-06-05 15:55:00|9297.9|9291.9|9295.9|9289.9|9299.9|9292.9|9294.9|9288.9|2
1685980800000|2023-06-05 16:00:00|9296.9|9290.9|9293.9|9286.9|9297.9|9291.9|9293.9|9286.9|8
1685981100000|2023-06-05 16:05:00|9294.9|9287.9|9299.9|9292.9|9300.9|9293.9|9294.9|9287.9|2
1685981400000|2023-06-05 16:10:00|9300.9|9293.9|9303.9|9297.9|9305.9|9297.9|9297.9|9291.9|22
1685981700000|2023-06-05 16:15:00|9302.9|9296.9|9304.9|9297.9|9304.9|9298.9|9302.9|9296.9|9
1685982000000|2023-06-05 16:20:00|9303.9|9296.9|9303.9|9297.9|9304.9|9297.9|9301.9|9295.9|2
1685982300000|2023-06-05 16:25:00|9302.9|9296.9|9304.9|9297.9|9304.9|9297.9|9301.9|9295.9|2
1685982600000|2023-06-05 16:30:00|9303.9|9298.9|9304.9|9297.9|9304.9|9298.9|9303.9|9297.9|1
1685982900000|2023-06-05 16:35:00|9303.9|9296.9|9302.9|9296.9|9303.9|9296.9|9301.9|9295.9|12
1685983200000|2023-06-05 16:40:00|9301.9|9295.9|9304.9|9297.9|9304.9|9297.9|9301.9|9295.9|5
1685983500000|2023-06-05 16:45:00|9303.9|9296.9|9304.9|9297.9|9304.9|9298.9|9303.9|9296.9|6
1685983800000|2023-06-05 16:50:00|9305.9|9298.9|9302.9|9296.9|9306.9|9299.9|9302.9|9296.9|14
1685984100000|2023-06-05 16:55:00|9303.9|9297.9|9304.9|9297.9|9305.9|9298.9|9301.9|9294.9|33
1685984400000|2023-06-05 17:00:00|9303.9|9298.9|9300.9|9293.9|9305.9|9298.9|9299.9|9292.9|15
1685984700000|2023-06-05 17:05:00|9299.9|9294.9|9301.9|9295.9|9302.9|9295.9|9299.9|9293.9|12
1685985000000|2023-06-05 17:10:00|9302.9|9292.9|9299.9|9292.9|9302.9|9294.9|9298.9|9292.9|22
1685985300000|2023-06-05 17:15:00|9298.9|9291.9|9298.9|9292.9|9298.9|9292.9|9295.9|9289.9|17
1685985600000|2023-06-05 17:20:00|9297.9|9290.9|9296.9|9289.9|9298.9|9291.9|9296.9|9289.9|8
1685985900000|2023-06-05 17:25:00|9295.9|9287.9|9293.9|9285.9|9296.9|9289.9|9290.9|9283.9|22
1685986200000|2023-06-05 17:30:00|9292.9|9286.9|9291.9|9284.9|9292.9|9286.9|9288.9|9281.9|8
1685986500000|2023-06-05 17:35:00|9290.9|9282.9|9290.9|9283.9|9290.9|9284.9|9282.9|9276.9|74
1685986800000|2023-06-05 17:40:00|9289.9|9282.9|9290.9|9283.9|9291.9|9285.9|9288.9|9281.9|16
1685987100000|2023-06-05 17:45:00|9289.9|9282.9|9293.9|9286.9|9294.9|9287.9|9288.9|9282.9|8
1685987400000|2023-06-05 17:50:00|9294.9|9287.9|9293.9|9285.9|9294.9|9288.9|9291.9|9285.9|6
1685987700000|2023-06-05 17:55:00|9292.9|9284.9|9302.1|9290.1|9302.1|9291.4|9290.9|9282.9|18
1685988000000|2023-06-05 18:00:00|9302|9290|9302|9290|9304.2|9292.2|9299.8|9287.8|0
1685988300000|2023-06-05 18:05:00|9301.9|9289.9|9297.6|9285.6|9302|9290|9295.3|9283.3|0
1685988600000|2023-06-05 18:10:00|9297.5|9285.5|9295.4|9283.4|9299.7|9287.7|9293.2|9281.2|0
1685988900000|2023-06-05 18:15:00|9295.3|9283.3|9299.7|9287.7|9299.8|9287.8|9295.3|9283.3|0
1685989200000|2023-06-05 18:20:00|9299.6|9287.6|9301.8|9289.8|9304|9292|9299.6|9287.6|0
1685989500000|2023-06-05 18:25:00|9301.9|9289.9|9299.6|9287.6|9301.9|9289.9|9295.2|9283.2|0
1685989800000|2023-06-05 18:30:00|9299.7|9287.7|9277.7|9265.7|9299.7|9287.7|9275.4|9263.4|0
1685990100000|2023-06-05 18:35:00|9279.8|9267.8|9279.8|9267.8|9286.5|9274.5|9277.7|9265.7|0
1685990400000|2023-06-05 18:40:00|9279.9|9267.9|9284.3|9272.3|9286.4|9274.4|9279.8|9267.8|0
1685990700000|2023-06-05 18:45:00|9284.2|9272.2|9278.8|9266.8|9284.3|9272.3|9278.8|9266.8|0
1685991000000|2023-06-05 18:50:00|9278.9|9266.9|9289.7|9277.7|9289.8|9277.8|9276.5|9264.5|0
1685991300000|2023-06-05 18:55:00|9289.8|9277.8|9292|9280|9294.1|9282.1|9289.7|9277.7|0
1685991600000|2023-06-05 19:00:00|9289.9|9277.9|9280.9|9268.9|9292.1|9280.1|9278.6|9266.6|0
1685991900000|2023-06-05 19:05:00|9280.8|9268.8|9280.8|9268.8|9285.3|9273.3|9278.6|9266.6|0
1685992200000|2023-06-05 19:10:00|9278.7|9266.7|9289.7|9277.7|9289.7|9277.7|9278.6|9266.6|0
1685992500000|2023-06-05 19:15:00|9289.6|9277.6|9286.4|9274.4|9289.7|9277.7|9285.3|9273.3|0
1685992800000|2023-06-05 19:20:00|9285.4|9273.4|9287.7|9275.7|9289.8|9277.8|9285.3|9273.3|0
1685993100000|2023-06-05 19:25:00|9287.6|9275.6|9285.4|9273.4|9287.7|9275.7|9283.2|9271.2|0
1685993400000|2023-06-05 19:30:00|9285.3|9273.3|9285.4|9273.4|9287.7|9275.7|9283.3|9271.3|0
1685993700000|2023-06-05 19:35:00|9285.5|9273.5|9289.7|9277.7|9289.8|9277.8|9285.3|9273.3|0
1685994000000|2023-06-05 19:40:00|9289.8|9277.8|9294|9282|9294.1|9282.1|9289.7|9277.7|0
1685994300000|2023-06-05 19:45:00|9293.9|9281.9|9296.1|9284.1|9296.2|9284.2|9289.6|9277.6|0
1685994600000|2023-06-05 19:50:00|9296.2|9284.2|9291.8|9279.8|9296.2|9284.2|9291.8|9279.8|0
1685994900000|2023-06-05 19:55:00|9291.7|9279.7|9291.6|9279.6|9293.9|9281.9|9289.5|9277.5|0
1685995200000|2023-06-05 20:00:00|9291.7|9279.7|9289.6|9277.6|9292.8|9280.8|9287.9|9275.9|0
1685995500000|2023-06-05 20:05:00|9288.9|9276.9|9289.6|9277.6|9289.8|9277.8|9287.9|9275.9|0
1685995800000|2023-06-05 20:10:00|9289.4|9277.4|9291.1|9279.1|9291.1|9279.1|9288.5|9276.5|0
1685996100000|2023-06-05 20:15:00|9291.7|9279.7|9292.4|9280.4|9292.8|9280.8|9291.1|9279.1|0
1685996400000|2023-06-05 20:20:00|9291.7|9279.7|9290.7|9278.7|9293.9|9281.9|9289.4|9277.4|0
1685996700000|2023-06-05 20:25:00|9290.9|9278.9|9291.1|9279.1|9291.7|9279.7|9289.8|9277.8|0
1685997000000|2023-06-05 20:30:00|9291.7|9279.7|9291.7|9279.7|9291.7|9279.7|9290.7|9278.7|0
1685997300000|2023-06-05 20:35:00|9291.5|9279.5|9292.8|9280.8|9292.8|9280.8|9291.1|9279.1|0
1685997600000|2023-06-05 20:40:00|9292.4|9280.4|9293.9|9281.9|9293.9|9281.9|9291.7|9279.7|0
1685997900000|2023-06-05 20:45:00|9293.7|9281.7|9294.6|9282.6|9295|9283|9293.5|9281.5|0
1685998200000|2023-06-05 20:50:00|9294.5|9282.5|9293.5|9281.5|9294.5|9282.5|9291.1|9279.1|0
1685998500000|2023-06-05 20:55:00|9293|9281|9287.9|9275.9|9293.9|9281.9|9287.2|9275.2|0
1685998800000|2023-06-05 21:00:00|9287.8|9275.8|9289.4|9277.4|9289.4|9277.4|9287.4|9275.4|0
1685999100000|2023-06-05 21:05:00|9289.6|9277.6|9289.6|9277.6|9290.2|9278.2|9288.9|9276.9|0
1685999400000|2023-06-05 21:10:00|9289.2|9277.2|9289.8|9277.8|9290.5|9278.5|9289.2|9277.2|0
1685999700000|2023-06-05 21:15:00|9289.6|9277.6|9290|9278|9290.7|9278.7|9289.6|9277.6|0
1686000000000|2023-06-05 21:20:00|9290.4|9278.4|9290.2|9278.2|9291.5|9279.5|9290|9278|0
1686000300000|2023-06-05 21:25:00|9290|9278|9289.8|9277.8|9290|9278|9289.8|9277.8|0
1686000600000|2023-06-05 21:30:00|9290|9278|9290|9278|9290|9278|9290|9278|0
1686000900000|2023-06-05 21:35:00|9289.8|9277.8|9290|9278|9290.5|9278.5|9289.8|9277.8|0
1686001500000|2023-06-05 21:45:00|9289.8|9277.8|9289.8|9277.8|9289.8|9277.8|9289.8|9277.8|0
1686001800000|2023-06-05 21:50:00|9289.6|9277.6|9290|9278|9290|9278|9289.6|9277.6|0
1686002100000|2023-06-05 21:55:00|9289.8|9277.8|9289.2|9277.2|9289.8|9277.8|9289.2|9277.2|0
1686002400000|2023-06-05 22:00:00|9289|9277|9286.3|9274.3|9289|9277|9283.1|9271.1|0
1686002700000|2023-06-05 22:05:00|9286.4|9274.4|9284.6|9272.6|9286.6|9274.6|9283.5|9271.5|0
1686003000000|2023-06-05 22:10:00|9285.3|9273.3|9282.5|9270.5|9287.4|9275.4|9282.2|9270.2|0
1686003300000|2023-06-05 22:15:00|9282.9|9270.9|9280.9|9268.9|9283.1|9271.1|9280.3|9268.3|0
1686003600000|2023-06-05 22:20:00|9280.7|9268.7|9282.2|9270.2|9283.1|9271.1|9279.9|9267.9|0
1686003900000|2023-06-05 22:25:00|9282|9270|9282.5|9270.5|9283.1|9271.1|9282|9270|0
1686004200000|2023-06-05 22:30:00|9283.1|9271.1|9279.2|9267.2|9283.1|9271.1|9278.8|9266.8|0
1686004500000|2023-06-05 22:35:00|9279.9|9267.9|9280.3|9268.3|9280.9|9268.9|9279.9|9267.9|0
1686004800000|2023-06-05 22:40:00|9280.7|9268.7|9279.9|9267.9|9280.9|9268.9|9277.7|9265.7|0
1686005100000|2023-06-05 22:45:00|9280.1|9268.1|9279.2|9267.2|9280.3|9268.3|9278.8|9266.8|0
1686005400000|2023-06-05 22:50:00|9279.6|9267.6|9280.9|9268.9|9282|9270|9279.6|9267.6|0
1686005700000|2023-06-05 22:55:00|9280.3|9268.3|9278.1|9266.1|9280.9|9268.9|9278.1|9266.1|0
1686006000000|2023-06-05 23:00:00|9278.8|9266.8|9280.3|9268.3|9280.3|9268.3|9278.1|9266.1|0
1686006300000|2023-06-05 23:05:00|9280.9|9268.9|9282|9270|9282|9270|9280.9|9268.9|0
1686006600000|2023-06-05 23:10:00|9282.2|9270.2|9280.9|9268.9|9282.2|9270.2|9280.3|9268.3|0
1686006900000|2023-06-05 23:15:00|9280.7|9268.7|9281.4|9269.4|9283.1|9271.1|9280.3|9268.3|0
1686007200000|2023-06-05 23:20:00|9282|9270|9281.8|9269.8|9283.5|9271.5|9281.4|9269.4|0
1686007500000|2023-06-05 23:25:00|9281.4|9269.4|9281.4|9269.4|9282.5|9270.5|9280.9|9268.9|0
1686007800000|2023-06-05 23:30:00|9282|9270|9282.5|9270.5|9282.5|9270.5|9281.4|9269.4|0
1686008100000|2023-06-05 23:35:00|9282.9|9270.9|9280.9|9268.9|9283.1|9271.1|9280.9|9268.9|0
1686008400000|2023-06-05 23:40:00|9280.3|9268.3|9276|9264|9280.3|9268.3|9276|9264|0
1686008700000|2023-06-05 23:45:00|9276.6|9264.6|9275.5|9263.5|9277|9265|9274.9|9262.9|0
1686009000000|2023-06-05 23:50:00|9275.7|9263.7|9276|9264|9276.6|9264.6|9274.9|9262.9|0
1686009300000|2023-06-05 23:55:00|9276.4|9264.4|9278.8|9266.8|9278.8|9266.8|9276|9264|0
1686009600000|2023-06-06 00:00:00|9279.2|9267.2|9279.2|9267.2|9280.9|9268.9|9278.1|9266.1|0
1686009900000|2023-06-06 00:05:00|9278.8|9266.8|9277.9|9265.9|9279.9|9267.9|9277|9265|0
1686010200000|2023-06-06 00:10:00|9277.7|9265.7|9276.9|9264.9|9278.8|9266.8|9276.8|9264.8|0
1686010500000|2023-06-06 00:15:00|9277|9265|9274.4|9262.4|9282.9|9270.9|9272.3|9260.3|0
1686010800000|2023-06-06 00:20:00|9274.5|9262.5|9274.4|9262.4|9276.5|9264.5|9273.4|9261.4|0
1686011100000|2023-06-06 00:25:00|9274.5|9262.5|9276.6|9264.6|9276.6|9264.6|9274.4|9262.4|0
1686011400000|2023-06-06 00:30:00|9278.7|9266.7|9278.8|9266.8|9283|9271|9278.7|9266.7|0
1686011700000|2023-06-06 00:35:00|9278.7|9266.7|9280.9|9268.9|9280.9|9268.9|9278.7|9266.7|0
1686012000000|2023-06-06 00:40:00|9283|9271|9283|9271|9283|9271|9280.9|9268.9|0
1686012300000|2023-06-06 00:45:00|9280.9|9268.9|9283|9271|9283|9271|9280.9|9268.9|0
1686012600000|2023-06-06 00:50:00|9285.1|9273.1|9285.1|9273.1|9287.2|9275.2|9285.1|9273.1|0
1686012900000|2023-06-06 00:55:00|9285.2|9273.2|9285.1|9273.1|9285.2|9273.2|9285.1|9273.1|0
1686013200000|2023-06-06 01:00:00|9285.2|9273.2|9289.4|9277.4|9289.4|9277.4|9285.1|9273.1|0
1686013500000|2023-06-06 01:05:00|9291.5|9279.5|9291.5|9279.5|9291.5|9279.5|9291.5|9279.5|0
1686013800000|2023-06-06 01:10:00|9293.6|9281.6|9293.7|9281.7|9293.7|9281.7|9291.6|9279.6|0
1686014100000|2023-06-06 01:15:00|9293.6|9281.6|9293.7|9281.7|9295.8|9283.8|9293.6|9281.6|0
1686014400000|2023-06-06 01:20:00|9293.6|9281.6|9293.6|9281.6|9295.8|9283.8|9291.5|9279.5|0
1686014700000|2023-06-06 01:25:00|9295.7|9283.7|9295.7|9283.7|9295.8|9283.8|9293.6|9281.6|0
1686015000000|2023-06-06 01:30:00|9293.6|9281.6|9291.5|9279.5|9295.7|9283.7|9291.5|9279.5|0
1686015300000|2023-06-06 01:35:00|9293.6|9281.6|9293.6|9281.6|9293.6|9281.6|9291.5|9279.5|0
1686015600000|2023-06-06 01:40:00|9293.7|9281.7|9291.5|9279.5|9293.7|9281.7|9291.5|9279.5|0
1686015900000|2023-06-06 01:45:00|9292.5|9280.5|9291.4|9279.4|9293.6|9281.6|9291.4|9279.4|0
1686016200000|2023-06-06 01:50:00|9291.5|9279.5|9295.7|9283.7|9295.7|9283.7|9291.4|9279.4|0
1686016500000|2023-06-06 01:55:00|9295.8|9283.8|9297.9|9285.9|9297.9|9285.9|9295.7|9283.7|0
1686016800000|2023-06-06 02:00:00|9295.8|9283.8|9295.8|9283.8|9295.8|9283.8|9295.7|9283.7|0
1686017100000|2023-06-06 02:05:00|9297.9|9285.9|9300.1|9288.1|9300.1|9288.1|9297.9|9285.9|0
1686017400000|2023-06-06 02:10:00|9298|9286|9298|9286|9298|9286|9298|9286|0
1686018000000|2023-06-06 02:20:00|9299|9287|9300.1|9288.1|9300.1|9288.1|9299|9287|0
1686018300000|2023-06-06 02:25:00|9302.2|9290.2|9302.2|9290.2|9302.2|9290.2|9302.2|9290.2|0
1686018600000|2023-06-06 02:30:00|9302.1|9290.1|9302.2|9290.2|9302.2|9290.2|9300.1|9288.1|0
1686018900000|2023-06-06 02:35:00|9300.1|9288.1|9297.9|9285.9|9302.2|9290.2|9297.9|9285.9|0
1686019200000|2023-06-06 02:40:00|9300|9288|9300.1|9288.1|9300.1|9288.1|9297.9|9285.9|0
1686019500000|2023-06-06 02:45:00|9298|9286|9297.9|9285.9|9298|9286|9297.9|9285.9|0
1686019800000|2023-06-06 02:50:00|9298|9286|9300.1|9288.1|9300.1|9288.1|9297.9|9285.9|0
1686020100000|2023-06-06 02:55:00|9300|9288|9297.9|9285.9|9300.1|9288.1|9297.9|9285.9|0
1686020400000|2023-06-06 03:00:00|9295.8|9283.8|9297.9|9285.9|9297.9|9285.9|9295.8|9283.8|0
1686021000000|2023-06-06 03:10:00|9300|9288|9297.9|9285.9|9300|9288|9297.9|9285.9|0
1686021900000|2023-06-06 03:25:00|9298|9286|9300.1|9288.1|9300.1|9288.1|9298|9286|0
1686022200000|2023-06-06 03:30:00|9300|9288|9297.9|9285.9|9300|9288|9296.9|9284.9|0
1686022500000|2023-06-06 03:35:00|9295.8|9283.8|9291.5|9279.5|9295.8|9283.8|9291.5|9279.5|0
1686022800000|2023-06-06 03:40:00|9293.6|9281.6|9293.6|9281.6|9293.7|9281.7|9293.6|9281.6|0
1686023100000|2023-06-06 03:45:00|9293.7|9281.7|9295.8|9283.8|9295.8|9283.8|9293.6|9281.6|0
1686023400000|2023-06-06 03:50:00|9294.7|9282.7|9295.8|9283.8|9295.8|9283.8|9293.6|9281.6|0
1686023700000|2023-06-06 03:55:00|9293.7|9281.7|9295.8|9283.8|9297.9|9285.9|9293.7|9281.7|0
1686024000000|2023-06-06 04:00:00|9297.9|9285.9|9295.8|9283.8|9297.9|9285.9|9295.8|9283.8|0
1686024300000|2023-06-06 04:05:00|9296.8|9284.8|9295.8|9283.8|9297.9|9285.9|9295.8|9283.8|0
1686024600000|2023-06-06 04:10:00|9297.9|9285.9|9297.9|9285.9|9298|9286|9297.9|9285.9|0
1686024900000|2023-06-06 04:15:00|9295.8|9283.8|9295.8|9283.8|9297.9|9285.9|9295.8|9283.8|0
1686025200000|2023-06-06 04:20:00|9295.9|9283.9|9298.1|9286.1|9298.1|9286.1|9295.9|9283.9|0
1686025500000|2023-06-06 04:25:00|9300.2|9288.2|9300.2|9288.2|9300.2|9288.2|9298.1|9286.1|0
1686025800000|2023-06-06 04:30:00|9298.1|9286.1|9306.6|9294.6|9306.6|9294.6|9295.9|9283.9|0
1686026100000|2023-06-06 04:35:00|9304.5|9292.5|9304.4|9292.4|9304.5|9292.5|9303.4|9291.4|0
1686026400000|2023-06-06 04:40:00|9303.4|9291.4|9304.5|9292.5|9306.6|9294.6|9302.3|9290.3|0
1686026700000|2023-06-06 04:45:00|9302.4|9290.4|9304.5|9292.5|9304.5|9292.5|9302.3|9290.3|0
1686027000000|2023-06-06 04:50:00|9304.4|9292.4|9300.2|9288.2|9304.5|9292.5|9300.2|9288.2|0
1686027300000|2023-06-06 04:55:00|9298.1|9286.1|9296|9284|9298.1|9286.1|9296|9284|0
1686027600000|2023-06-06 05:00:00|9293.9|9281.9|9298.1|9286.1|9298.1|9286.1|9293.9|9281.9|0
1686027900000|2023-06-06 05:05:00|9298.2|9286.2|9299.2|9287.2|9300.3|9288.3|9298.1|9286.1|0
1686028200000|2023-06-06 05:10:00|9298.1|9286.1|9300.3|9288.3|9300.3|9288.3|9298.1|9286.1|0
1686028500000|2023-06-06 05:15:00|9298.2|9286.2|9302.4|9290.4|9302.4|9290.4|9298.2|9286.2|0
1686028800000|2023-06-06 05:20:00|9301.3|9289.3|9300.2|9288.2|9301.3|9289.3|9298.1|9286.1|0
1686029100000|2023-06-06 05:25:00|9299.2|9287.2|9298.1|9286.1|9299.2|9287.2|9298.1|9286.1|0
1686029400000|2023-06-06 05:30:00|9296|9284|9298.1|9286.1|9298.2|9286.2|9296|9284|0
1686029700000|2023-06-06 05:35:00|9296.1|9284.1|9296|9284|9296.1|9284.1|9291.8|9279.8|0
1686030000000|2023-06-06 05:40:00|9293.9|9281.9|9293.9|9281.9|9293.9|9281.9|9291.8|9279.8|0
1686030300000|2023-06-06 05:45:00|9291.8|9279.8|9290.7|9278.7|9293.9|9281.9|9289.7|9277.7|0
1686030600000|2023-06-06 05:50:00|9291.8|9279.8|9291.8|9279.8|9293.9|9281.9|9291.8|9279.8|0
1686030900000|2023-06-06 05:55:00|9290.7|9278.7|9285.4|9273.4|9291.8|9279.8|9285.4|9273.4|0
1686031200000|2023-06-06 06:00:00|9287.5|9275.5|9280.9|9275.9|9287.9|9282.9|9277.4|9269.2|35
1686031500000|2023-06-06 06:05:00|9280.4|9275.4|9280.9|9275.9|9282.4|9277.4|9278.9|9273.9|14
1686031800000|2023-06-06 06:10:00|9280.4|9275.4|9284.4|9279.4|9284.4|9279.4|9278.4|9273.4|17
1686032100000|2023-06-06 06:15:00|9283.9|9278.9|9283.4|9278.4|9283.9|9278.9|9280.4|9275.4|20
1686032400000|2023-06-06 06:20:00|9282.9|9277.9|9282.9|9277.9|9285.4|9280.4|9282.4|9277.4|9
1686032700000|2023-06-06 06:25:00|9283.9|9278.9|9286.9|9281.9|9287.4|9282.4|9283.4|9278.4|12
1686033000000|2023-06-06 06:30:00|9287.4|9282.4|9289.9|9284.9|9289.9|9284.9|9287.4|9282.4|18
1686033300000|2023-06-06 06:35:00|9290.4|9285.4|9285.9|9280.9|9291.9|9286.9|9285.9|9280.9|26
1686033600000|2023-06-06 06:40:00|9286.4|9281.4|9284.9|9279.9|9288.4|9283.4|9284.4|9279.4|17
1686033900000|2023-06-06 06:45:00|9287.4|9282.4|9278.9|9273.9|9287.4|9282.4|9278.9|9273.9|14
1686034200000|2023-06-06 06:50:00|9278.4|9273.4|9269.9|9264.9|9278.4|9273.4|9269.9|9264.9|56
1686034500000|2023-06-06 06:55:00|9270.4|9265.4|9276.9|9271.9|9276.9|9271.9|9269.9|9264.9|47
1686034800000|2023-06-06 07:00:00|9277.9|9272.9|9276.9|9271.9|9286.4|9281.4|9266.4|9261.4|764
1686035100000|2023-06-06 07:05:00|9276.4|9271.4|9281.4|9276.4|9282.9|9277.9|9264.4|9259.4|226
1686035400000|2023-06-06 07:10:00|9281.9|9276.9|9278.9|9273.9|9287.4|9282.4|9277.4|9272.4|378
1686035700000|2023-06-06 07:15:00|9278.4|9273.4|9269.4|9264.4|9279.4|9274.4|9269.4|9264.4|159
1686036000000|2023-06-06 07:20:00|9268.9|9263.9|9272.9|9267.9|9278.4|9273.4|9267.4|9262.4|72
1686036300000|2023-06-06 07:25:00|9273.4|9268.4|9274.9|9269.9|9285.9|9280.9|9269.9|9264.9|197
1686036600000|2023-06-06 07:30:00|9275.4|9270.4|9277.4|9272.4|9282.4|9277.4|9273.9|9268.9|162
1686036900000|2023-06-06 07:35:00|9277.9|9272.9|9260.4|9255.4|9277.9|9272.9|9259.4|9254.4|152
1686037200000|2023-06-06 07:40:00|9262.4|9257.4|9260.9|9255.9|9267.4|9262.4|9259.4|9254.4|100
1686037500000|2023-06-06 07:45:00|9260.4|9255.4|9264.4|9259.4|9265.4|9260.4|9257.4|9252.4|167
1686037800000|2023-06-06 07:50:00|9264.9|9259.9|9275.9|9270.9|9277.9|9272.9|9264.4|9259.4|97
1686038100000|2023-06-06 07:55:00|9276.4|9271.4|9278.9|9273.9|9279.4|9274.4|9275.4|9270.4|83
1686038400000|2023-06-06 08:00:00|9278.4|9273.4|9287.4|9282.4|9289.4|9284.4|9273.9|9268.9|167
1686038700000|2023-06-06 08:05:00|9287.9|9282.9|9280.4|9275.4|9289.4|9284.4|9280.4|9275.4|65
1686039000000|2023-06-06 08:10:00|9278.4|9273.4|9275.9|9270.9|9278.4|9273.4|9270.4|9265.4|77
1686039300000|2023-06-06 08:15:00|9275.4|9270.4|9276.9|9271.9|9281.4|9276.4|9273.4|9268.4|89
1686039600000|2023-06-06 08:20:00|9277.4|9272.4|9276.4|9271.4|9278.4|9273.4|9273.4|9268.4|35
1686039900000|2023-06-06 08:25:00|9275.9|9270.9|9270.9|9265.9|9276.4|9271.4|9270.4|9265.4|41
1686040200000|2023-06-06 08:30:00|9270.4|9265.4|9262.4|9257.4|9271.4|9266.4|9259.9|9254.9|65
1686040500000|2023-06-06 08:35:00|9262.9|9257.9|9268.4|9263.4|9270.9|9265.9|9259.9|9254.9|50
1686040800000|2023-06-06 08:40:00|9269.4|9264.4|9263.4|9258.4|9271.9|9266.9|9262.9|9257.9|57
1686041100000|2023-06-06 08:45:00|9263.9|9258.9|9255.9|9250.9|9264.9|9259.9|9255.4|9250.4|35
1686041400000|2023-06-06 08:50:00|9256.4|9251.4|9253.4|9248.4|9258.4|9253.4|9251.4|9246.4|118
1686041700000|2023-06-06 08:55:00|9253.9|9248.9|9246.9|9241.9|9253.9|9248.9|9245.4|9240.4|76
1686042000000|2023-06-06 09:00:00|9247.4|9242.4|9253.4|9248.4|9256.4|9251.4|9246.4|9241.4|74
1686042300000|2023-06-06 09:05:00|9256.4|9251.4|9251.4|9246.4|9260.4|9255.4|9250.4|9245.4|226
1686042600000|2023-06-06 09:10:00|9251.9|9246.9|9248.9|9243.9|9255.4|9250.4|9247.9|9242.9|87
1686042900000|2023-06-06 09:15:00|9249.4|9244.4|9250.4|9245.4|9250.4|9245.4|9244.4|9239.4|110
1686043200000|2023-06-06 09:20:00|9249.9|9244.9|9259.9|9254.9|9259.9|9254.9|9249.4|9244.4|93
1686043500000|2023-06-06 09:25:00|9259.4|9254.4|9258.9|9253.9|9266.4|9261.4|9257.4|9252.4|122
1686043800000|2023-06-06 09:30:00|9258.4|9253.4|9264.4|9259.4|9264.4|9259.4|9256.9|9251.9|60
1686044100000|2023-06-06 09:35:00|9265.4|9260.4|9261.9|9256.9|9265.4|9260.4|9258.4|9253.4|27
1686044400000|2023-06-06 09:40:00|9262.4|9257.4|9260.4|9255.4|9263.4|9258.4|9256.9|9251.9|59
1686044700000|2023-06-06 09:45:00|9259.9|9254.9|9259.9|9254.9|9263.4|9258.4|9257.9|9252.9|57
1686045000000|2023-06-06 09:50:00|9259.4|9254.4|9254.4|9249.4|9260.4|9255.4|9252.4|9247.4|59
1686045300000|2023-06-06 09:55:00|9254.9|9249.9|9256.4|9251.4|9256.9|9251.9|9253.4|9248.4|33
1686045600000|2023-06-06 10:00:00|9255.9|9250.9|9254.4|9249.4|9257.4|9252.4|9252.9|9247.9|47
1686045900000|2023-06-06 10:05:00|9253.4|9248.4|9259.4|9254.4|9259.4|9254.4|9251.4|9246.4|65
1686046200000|2023-06-06 10:10:00|9258.4|9253.4|9257.4|9252.4|9260.4|9255.4|9256.9|9251.9|32
1686046500000|2023-06-06 10:15:00|9256.9|9251.9|9251.9|9246.9|9257.4|9252.4|9250.9|9245.9|55
1686046800000|2023-06-06 10:20:00|9252.4|9247.4|9254.4|9249.4|9255.4|9250.4|9251.4|9246.4|39
1686047100000|2023-06-06 10:25:00|9254.9|9249.9|9256.4|9251.4|9258.4|9253.4|9254.9|9249.9|42
1686047400000|2023-06-06 10:30:00|9256.9|9251.9|9256.4|9251.4|9257.4|9252.4|9254.4|9249.4|45
1686047700000|2023-06-06 10:35:00|9256.9|9251.9|9262.4|9257.4|9263.9|9258.9|9256.9|9251.9|63
1686048000000|2023-06-06 10:40:00|9262.9|9257.9|9260.4|9255.4|9262.9|9257.9|9256.9|9251.9|49
1686048300000|2023-06-06 10:45:00|9260.9|9255.9|9256.9|9251.9|9261.4|9256.4|9256.4|9251.4|41
1686048600000|2023-06-06 10:50:00|9256.4|9251.4|9254.9|9249.9|9259.4|9254.4|9252.4|9247.4|45
1686048900000|2023-06-06 10:55:00|9254.4|9249.4|9257.4|9252.4|9258.4|9253.4|9254.4|9249.4|30
1686049200000|2023-06-06 11:00:00|9256.9|9251.9|9256.9|9251.9|9258.4|9253.4|9255.9|9250.9|41
1686049500000|2023-06-06 11:05:00|9256.4|9251.4|9256.9|9251.9|9256.9|9251.9|9250.9|9245.9|55
1686049800000|2023-06-06 11:10:00|9257.4|9252.4|9258.4|9253.4|9260.4|9255.4|9256.4|9251.4|42
1686050100000|2023-06-06 11:15:00|9259.4|9254.4|9258.4|9253.4|9259.4|9254.4|9256.9|9251.9|23
1686050400000|2023-06-06 11:20:00|9258.9|9253.9|9259.4|9254.4|9261.9|9256.9|9258.4|9253.4|41
1686050700000|2023-06-06 11:25:00|9258.9|9253.9|9261.4|9256.4|9261.9|9256.9|9256.9|9251.9|28
1686051000000|2023-06-06 11:30:00|9261.9|9256.9|9258.9|9253.9|9262.4|9257.4|9257.4|9252.4|50
1686051300000|2023-06-06 11:35:00|9258.4|9253.4|9256.4|9251.4|9259.4|9254.4|9256.4|9251.4|40
1686051600000|2023-06-06 11:40:00|9254.7|9249.7|9253.7|9248.7|9254.7|9249.7|9252.2|9247.2|27
1686051900000|2023-06-06 11:45:00|9254.2|9249.2|9257.2|9252.2|9257.7|9252.7|9254.2|9249.2|24
1686052200000|2023-06-06 11:50:00|9256.7|9251.7|9257.7|9252.7|9257.7|9252.7|9255.7|9250.7|15
1686052500000|2023-06-06 11:55:00|9257.2|9252.2|9258.2|9253.2|9260.7|9255.7|9257.2|9252.2|27
1686052800000|2023-06-06 12:00:00|9257.7|9252.7|9264.2|9259.2|9264.7|9259.7|9257.2|9252.2|34
1686053100000|2023-06-06 12:05:00|9263.7|9258.7|9266.7|9261.7|9267.7|9262.7|9263.7|9258.7|41
1686053400000|2023-06-06 12:10:00|9267.2|9262.2|9270.7|9265.7|9270.7|9265.7|9265.2|9260.2|65
1686053700000|2023-06-06 12:15:00|9269.7|9264.7|9275.2|9270.2|9275.7|9270.7|9269.7|9264.7|48
1686054000000|2023-06-06 12:20:00|9275.7|9270.7|9274.7|9269.7|9276.2|9271.2|9273.7|9268.7|36
1686054300000|2023-06-06 12:25:00|9273.7|9268.7|9272.7|9267.7|9275.2|9270.2|9270.7|9265.7|37
1686054600000|2023-06-06 12:30:00|9273.2|9268.2|9271.7|9266.7|9274.7|9269.7|9271.2|9266.2|46
1686054900000|2023-06-06 12:35:00|9270.7|9265.7|9270.2|9265.2|9272.7|9267.7|9268.7|9263.7|62
1686055200000|2023-06-06 12:40:00|9269.7|9264.7|9273.7|9268.7|9274.2|9269.2|9266.7|9261.7|62
1686055500000|2023-06-06 12:45:00|9274.2|9269.2|9276.7|9271.7|9276.7|9271.7|9273.2|9268.2|55
1686055800000|2023-06-06 12:50:00|9276.2|9271.2|9274.7|9269.7|9276.2|9271.2|9274.2|9269.2|59
1686056100000|2023-06-06 12:55:00|9274.2|9269.2|9275.2|9270.2|9275.7|9270.7|9273.7|9268.7|36
1686056400000|2023-06-06 13:00:00|9274.7|9269.7|9278.7|9273.7|9278.7|9273.7|9273.2|9268.2|47
1686056700000|2023-06-06 13:05:00|9278.2|9273.2|9279.7|9274.7|9281.7|9276.7|9277.7|9272.7|55
1686057000000|2023-06-06 13:10:00|9279.2|9274.2|9275.7|9270.7|9279.7|9274.7|9275.2|9270.2|60
1686057300000|2023-06-06 13:15:00|9276.2|9271.2|9273.2|9268.2|9278.2|9273.2|9272.2|9267.2|51
1686057600000|2023-06-06 13:20:00|9272.7|9267.7|9273.7|9268.7|9275.7|9270.7|9272.7|9267.7|55
1686057900000|2023-06-06 13:25:00|9273.2|9268.2|9270.7|9265.7|9273.7|9268.7|9269.7|9264.7|59
1686058200000|2023-06-06 13:30:00|9270.2|9265.2|9274.7|9269.7|9274.7|9269.7|9266.7|9261.7|128
1686058500000|2023-06-06 13:35:00|9274.2|9269.2|9281.7|9276.7|9282.7|9277.7|9273.7|9268.7|96
1686058800000|2023-06-06 13:40:00|9282.7|9277.7|9287.2|9282.2|9288.7|9283.7|9280.2|9275.2|125
1686059100000|2023-06-06 13:45:00|9287.7|9282.7|9286.7|9281.7|9289.2|9284.2|9284.7|9279.7|152
1686059400000|2023-06-06 13:50:00|9286.2|9281.2|9284.2|9279.2|9289.7|9284.7|9281.2|9276.2|120
1686059700000|2023-06-06 13:55:00|9284.7|9279.7|9285.7|9280.7|9286.7|9281.7|9281.2|9276.2|97
1686060000000|2023-06-06 14:00:00|9285.2|9280.2|9285.7|9280.7|9289.7|9284.7|9284.7|9279.7|98
1686060300000|2023-06-06 14:05:00|9286.7|9281.7|9290.7|9285.7|9291.7|9286.7|9285.7|9280.7|107
1686060600000|2023-06-06 14:10:00|9289.8|9284.8|9287.8|9282.8|9293.8|9288.8|9285.8|9280.8|104
1686060900000|2023-06-06 14:15:00|9288.3|9283.3|9291.8|9286.8|9292.3|9287.3|9286.3|9281.3|76
1686061200000|2023-06-06 14:20:00|9292.3|9287.3|9290.8|9285.8|9292.3|9287.3|9287.8|9282.8|58
1686061500000|2023-06-06 14:25:00|9290.3|9285.3|9289.8|9284.8|9291.8|9286.8|9287.8|9282.8|78
1686061800000|2023-06-06 14:30:00|9290.3|9285.3|9289.3|9284.3|9293.8|9288.8|9288.8|9283.8|101
1686062100000|2023-06-06 14:35:00|9288.8|9283.8|9288.8|9283.8|9290.8|9285.8|9287.3|9282.3|86
1686062400000|2023-06-06 14:40:00|9289.8|9284.8|9293.8|9288.8|9293.8|9288.8|9288.8|9283.8|67
1686062700000|2023-06-06 14:45:00|9293.3|9288.3|9299.8|9294.8|9300.8|9295.8|9293.3|9288.3|110
1686063000000|2023-06-06 14:50:00|9299.3|9294.3|9297.8|9292.8|9300.3|9295.3|9297.8|9292.8|69
1686063300000|2023-06-06 14:55:00|9297.3|9292.3|9296.3|9291.3|9297.8|9292.8|9292.8|9287.8|90
1686063600000|2023-06-06 15:00:00|9296.8|9291.8|9305.3|9300.3|9305.8|9300.8|9295.8|9290.8|113
1686063900000|2023-06-06 15:05:00|9304.8|9299.8|9309.8|9304.8|9309.8|9304.8|9302.8|9297.8|107
1686064200000|2023-06-06 15:10:00|9308.8|9303.8|9310.8|9305.8|9312.8|9307.8|9308.8|9303.8|94
1686064500000|2023-06-06 15:15:00|9310.3|9305.3|9312.3|9307.3|9313.8|9308.8|9309.8|9304.8|87
1686064800000|2023-06-06 15:20:00|9311.8|9306.8|9305.3|9300.3|9312.8|9307.8|9304.8|9299.8|216
1686065100000|2023-06-06 15:25:00|9304.8|9299.8|9306.8|9301.8|9308.8|9303.8|9299.8|9294.8|185
1686065400000|2023-06-06 15:30:00|9307.3|9301.3|9314.3|9307.3|9318.3|9311.3|9303.3|9297.3|667
1686065700000|2023-06-06 15:35:00|9313.3|9308.3|9326.3|9319.3|9326.3|9320.3|9313.3|9307.3|212
1686066000000|2023-06-06 15:40:00|9325.3|9318.3|9324.3|9318.3|9325.3|9318.3|9320.3|9314.3|53
1686066300000|2023-06-06 15:45:00|9325.3|9319.3|9328.3|9321.3|9328.3|9322.3|9324.3|9317.3|21
1686066600000|2023-06-06 15:50:00|9327.3|9322.3|9328.3|9321.3|9328.3|9322.3|9326.3|9320.3|20
1686066900000|2023-06-06 15:55:00|9327.3|9322.3|9331.3|9324.3|9331.3|9325.3|9327.3|9321.3|17
1686067200000|2023-06-06 16:00:00|9330.3|9325.3|9333.3|9326.3|9334.3|9327.3|9330.3|9324.3|23
1686067500000|2023-06-06 16:05:00|9332.3|9327.3|9329.3|9323.3|9332.3|9327.3|9328.3|9322.3|44
1686067800000|2023-06-06 16:10:00|9330.3|9324.3|9332.3|9326.3|9333.3|9327.3|9330.3|9324.3|13
1686068100000|2023-06-06 16:15:00|9331.3|9325.3|9332.3|9325.3|9333.3|9326.3|9330.3|9324.3|22
1686068400000|2023-06-06 16:20:00|9333.3|9326.3|9329.3|9323.3|9333.3|9326.3|9329.3|9322.3|23
1686068700000|2023-06-06 16:25:00|9330.3|9324.3|9330.3|9323.3|9332.3|9325.3|9329.3|9323.3|6
1686069000000|2023-06-06 16:30:00|9331.3|9324.3|9330.3|9324.3|9331.3|9325.3|9329.3|9322.3|20
1686069300000|2023-06-06 16:35:00|9331.3|9325.3|9329.3|9322.3|9331.3|9325.3|9328.3|9322.3|16
1686069600000|2023-06-06 16:40:00|9328.3|9323.3|9329.3|9323.3|9330.3|9324.3|9326.3|9319.3|32
1686069900000|2023-06-06 16:45:00|9330.3|9324.3|9328.3|9322.3|9330.3|9324.3|9328.3|9322.3|11
1686070200000|2023-06-06 16:50:00|9327.3|9321.3|9326.3|9320.3|9329.3|9323.3|9326.3|9320.3|21
1686070500000|2023-06-06 16:55:00|9327.3|9321.3|9326.3|9320.3|9327.3|9321.3|9323.3|9317.3|19
1686070800000|2023-06-06 17:00:00|9327.3|9321.3|9326.3|9320.3|9328.3|9322.3|9325.3|9318.3|10
1686071100000|2023-06-06 17:05:00|9328.3|9321.3|9330.3|9324.3|9332.3|9325.3|9327.3|9320.3|15
1686071400000|2023-06-06 17:10:00|9331.3|9325.3|9333.3|9326.3|9334.3|9327.3|9331.3|9324.3|17
1686071700000|2023-06-06 17:15:00|9334.3|9327.3|9331.3|9325.3|9335.3|9328.3|9329.3|9322.3|17
1686072000000|2023-06-06 17:20:00|9330.3|9324.3|9327.3|9321.3|9330.3|9324.3|9325.3|9318.3|21
1686072300000|2023-06-06 17:25:00|9326.3|9320.3|9329.3|9323.3|9330.3|9323.3|9323.3|9317.3|22
1686072600000|2023-06-06 17:30:00|9330.3|9324.3|9329.3|9323.3|9330.3|9324.3|9327.3|9320.3|14
1686072900000|2023-06-06 17:35:00|9330.3|9324.3|9333.3|9326.3|9333.3|9326.3|9329.3|9323.3|8
1686073200000|2023-06-06 17:40:00|9332.3|9327.3|9331.3|9324.3|9332.3|9327.3|9329.3|9322.3|20
1686073500000|2023-06-06 17:45:00|9330.3|9325.3|9331.3|9324.3|9333.3|9326.3|9330.3|9324.3|4
1686073800000|2023-06-06 17:50:00|9330.3|9323.3|9331.3|9324.3|9332.3|9325.3|9329.3|9323.3|7
1686074100000|2023-06-06 17:55:00|9330.3|9323.3|9335.5|9323.5|9335.5|9325.3|9327.3|9320.3|34
1686074400000|2023-06-06 18:00:00|9335.4|9323.4|9333.3|9321.3|9335.4|9323.4|9331.1|9319.1|0
1686074700000|2023-06-06 18:05:00|9333.2|9321.2|9335.5|9323.5|9335.6|9323.6|9331.1|9319.1|0
1686075000000|2023-06-06 18:10:00|9335.6|9323.6|9337.8|9325.8|9339.9|9327.9|9335.5|9323.5|0
1686075300000|2023-06-06 18:15:00|9339.9|9327.9|9337.7|9325.7|9339.9|9327.9|9337.6|9325.6|0
1686075600000|2023-06-06 18:20:00|9337.6|9325.6|9337.8|9325.8|9340|9328|9335.5|9323.5|0
1686075900000|2023-06-06 18:25:00|9339.9|9327.9|9342.4|9330.4|9342.4|9330.4|9337.8|9325.8|0
1686076200000|2023-06-06 18:30:00|9342.5|9330.5|9342.4|9330.4|9342.5|9330.5|9340.2|9328.2|0
1686076500000|2023-06-06 18:35:00|9342.3|9330.3|9341.9|9329.9|9344|9332|9341.8|9329.8|0
1686076800000|2023-06-06 18:40:00|9341.8|9329.8|9344.1|9332.1|9344.1|9332.1|9341.8|9329.8|0
1686077100000|2023-06-06 18:45:00|9344|9332|9344|9332|9344.1|9332.1|9344|9332|0
1686077400000|2023-06-06 18:50:00|9344.1|9332.1|9346.2|9334.2|9346.3|9334.3|9344|9332|0
1686077700000|2023-06-06 18:55:00|9346.3|9334.3|9346.3|9334.3|9346.3|9334.3|9346.2|9334.2|0
1686078000000|2023-06-06 19:00:00|9348.4|9336.4|9348.5|9336.5|9348.5|9336.5|9346.3|9334.3|0
1686078300000|2023-06-06 19:05:00|9346.4|9334.4|9348.5|9336.5|9348.6|9336.6|9346.3|9334.3|0
1686078600000|2023-06-06 19:10:00|9348.4|9336.4|9348.4|9336.4|9348.5|9336.5|9348.4|9336.4|0
1686078900000|2023-06-06 19:15:00|9346.3|9334.3|9350.7|9338.7|9352.8|9340.8|9346.3|9334.3|0
1686079200000|2023-06-06 19:20:00|9352.8|9340.8|9352.9|9340.9|9352.9|9340.9|9350.7|9338.7|0
1686079500000|2023-06-06 19:25:00|9352.8|9340.8|9352.8|9340.8|9352.9|9340.9|9350.6|9338.6|0
1686079800000|2023-06-06 19:30:00|9352.9|9340.9|9355|9343|9355|9343|9350.8|9338.8|0
1686080100000|2023-06-06 19:35:00|9352.9|9340.9|9348.4|9336.4|9355|9343|9348.4|9336.4|0
1686080400000|2023-06-06 19:40:00|9350.5|9338.5|9352.8|9340.8|9352.8|9340.8|9346.1|9334.1|0
1686080700000|2023-06-06 19:45:00|9350.7|9338.7|9352.8|9340.8|9352.9|9340.9|9350.6|9338.6|0
1686081000000|2023-06-06 19:50:00|9352.9|9340.9|9355.1|9343.1|9355.1|9343.1|9352.8|9340.8|0
1686081300000|2023-06-06 19:55:00|9357.2|9345.2|9359|9347|9361.4|9349.4|9355|9343|0
1686081600000|2023-06-06 20:00:00|9356.9|9344.9|9362.9|9350.9|9364|9352|9356.9|9344.9|0
1686081900000|2023-06-06 20:05:00|9362.5|9350.5|9364|9352|9364.4|9352.4|9361.8|9349.8|0
1686082200000|2023-06-06 20:10:00|9363.4|9351.4|9363.4|9351.4|9365.1|9353.1|9363.4|9351.4|0
1686082500000|2023-06-06 20:15:00|9364|9352|9362.9|9350.9|9364|9352|9361.8|9349.8|0
1686082800000|2023-06-06 20:20:00|9362.3|9350.3|9362.3|9350.3|9362.3|9350.3|9362.3|9350.3|0
1686083400000|2023-06-06 20:30:00|9362.5|9350.5|9361.8|9349.8|9362.5|9350.5|9361.8|9349.8|0
1686084000000|2023-06-06 20:40:00|9362|9350|9362.9|9350.9|9362.9|9350.9|9362|9350|0
1686084600000|2023-06-06 20:50:00|9363.1|9351.1|9362.9|9350.9|9363.4|9351.4|9362.3|9350.3|0
1686084900000|2023-06-06 20:55:00|9363.4|9351.4|9363.4|9351.4|9363.6|9351.6|9363.1|9351.1|0
1686085200000|2023-06-06 21:00:00|9363.3|9351.3|9362.7|9350.7|9363.3|9351.3|9362.7|9350.7|0
1686085500000|2023-06-06 21:05:00|9362.5|9350.5|9361.2|9349.2|9363.1|9351.1|9361.2|9349.2|0
1686085800000|2023-06-06 21:10:00|9360.8|9348.8|9361.2|9349.2|9361.7|9349.7|9360.8|9348.8|0
1686086100000|2023-06-06 21:15:00|9361.7|9349.7|9361.9|9349.9|9362.1|9350.1|9361.7|9349.7|0
1686086400000|2023-06-06 21:20:00|9362.1|9350.1|9361.2|9349.2|9362.1|9350.1|9361|9349|0
1686086700000|2023-06-06 21:25:00|9361.4|9349.4|9363.4|9351.4|9363.8|9351.8|9361.4|9349.4|0
1686087000000|2023-06-06 21:30:00|9363.2|9351.2|9363.6|9351.6|9364.9|9352.9|9362.5|9350.5|0
1686087300000|2023-06-06 21:35:00|9364.3|9352.3|9364.7|9352.7|9364.9|9352.9|9363.6|9351.6|0
1686087600000|2023-06-06 21:40:00|9364.1|9352.1|9366.2|9354.2|9366.2|9354.2|9363.8|9351.8|0
1686087900000|2023-06-06 21:45:00|9365.4|9353.4|9365.1|9353.1|9365.4|9353.4|9364.9|9352.9|0
1686088200000|2023-06-06 21:50:00|9365.6|9353.6|9365.1|9353.1|9366.2|9354.2|9365.1|9353.1|0
1686088500000|2023-06-06 21:55:00|9365.3|9353.3|9364.5|9352.5|9365.3|9353.3|9364.5|9352.5|0
1686088800000|2023-06-06 22:00:00|9363.6|9351.6|9361|9349|9363.6|9351.6|9360.1|9348.1|0
1686089100000|2023-06-06 22:05:00|9360.4|9348.4|9359.9|9347.9|9361|9349|9359.3|9347.3|0
1686089400000|2023-06-06 22:10:00|9360.4|9348.4|9360.4|9348.4|9361|9349|9360.4|9348.4|0
1686089700000|2023-06-06 22:15:00|9360.3|9348.3|9357.5|9345.5|9360.3|9348.3|9357.5|9345.5|0
1686090000000|2023-06-06 22:20:00|9357.6|9345.6|9358.2|9346.2|9359.3|9347.3|9357.5|9345.5|0
1686090300000|2023-06-06 22:25:00|9358|9346|9354.9|9342.9|9358.2|9346.2|9354.3|9342.3|0
1686090600000|2023-06-06 22:30:00|9354.7|9342.7|9356|9344|9356.5|9344.5|9354.7|9342.7|0
1686090900000|2023-06-06 22:35:00|9355.8|9343.8|9359.9|9347.9|9360.4|9348.4|9355.4|9343.4|0
1686091200000|2023-06-06 22:40:00|9359.5|9347.5|9358.8|9346.8|9359.9|9347.9|9358.2|9346.2|0
1686091500000|2023-06-06 22:45:00|9359.1|9347.1|9357.5|9345.5|9359.3|9347.3|9357.5|9345.5|0
1686091800000|2023-06-06 22:50:00|9357.6|9345.6|9358.2|9346.2|9358.8|9346.8|9357.1|9345.1|0
1686092100000|2023-06-06 22:55:00|9358.4|9346.4|9357.5|9345.5|9359.3|9347.3|9357.1|9345.1|0
1686092400000|2023-06-06 23:00:00|9357.1|9345.1|9359.9|9347.9|9360.1|9348.1|9357.1|9345.1|0
1686092700000|2023-06-06 23:05:00|9360.1|9348.1|9361.4|9349.4|9362.1|9350.1|9359.9|9347.9|0
1686093000000|2023-06-06 23:10:00|9361.5|9349.5|9364.3|9352.3|9364.9|9352.9|9361.4|9349.4|0
1686093300000|2023-06-06 23:15:00|9363.8|9351.8|9362.5|9350.5|9364.3|9352.3|9362.5|9350.5|0
1686093600000|2023-06-06 23:20:00|9362.8|9350.8|9363.6|9351.6|9364.3|9352.3|9362.8|9350.8|0
1686093900000|2023-06-06 23:25:00|9363.4|9351.4|9364.7|9352.7|9364.7|9352.7|9363.4|9351.4|0
1686094200000|2023-06-06 23:30:00|9364.3|9352.3|9365.8|9353.8|9366.9|9354.9|9363.2|9351.2|0
1686094500000|2023-06-06 23:35:00|9365.3|9353.3|9365.3|9353.3|9366.9|9354.9|9363.6|9351.6|0
1686094800000|2023-06-06 23:40:00|9365.4|9353.4|9364.7|9352.7|9365.8|9353.8|9364.3|9352.3|0
1686095100000|2023-06-06 23:45:00|9364.3|9352.3|9363.2|9351.2|9364.3|9352.3|9362.5|9350.5|0
1686095400000|2023-06-06 23:50:00|9363.6|9351.6|9366.7|9354.7|9366.7|9354.7|9363.2|9351.2|0
1686095700000|2023-06-06 23:55:00|9366.9|9354.9|9365.8|9353.8|9366.9|9354.9|9365.3|9353.3|0
1686096000000|2023-06-07 00:00:00|9365.3|9353.3|9365.3|9353.3|9366.9|9354.9|9363.6|9351.6|0
1686096300000|2023-06-07 00:05:00|9365.4|9353.4|9364.7|9352.7|9366.9|9354.9|9364.7|9352.7|0
1686096600000|2023-06-07 00:10:00|9364.5|9352.5|9365.8|9353.8|9367.5|9355.5|9364.3|9352.3|0
1686096900000|2023-06-07 00:15:00|9365.3|9353.3|9356.3|9344.3|9365.8|9353.8|9354.2|9342.2|0
1686097200000|2023-06-07 00:20:00|9355.3|9343.3|9361.7|9349.7|9361.7|9349.7|9355.3|9343.3|0
1686097500000|2023-06-07 00:25:00|9359.6|9347.6|9359.5|9347.5|9359.6|9347.6|9359.5|9347.5|0
1686097800000|2023-06-07 00:30:00|9359.6|9347.6|9361.7|9349.7|9361.7|9349.7|9359.6|9347.6|0
1686098100000|2023-06-07 00:35:00|9359.6|9347.6|9363.9|9351.9|9363.9|9351.9|9359.6|9347.6|0
1686098400000|2023-06-07 00:40:00|9361.8|9349.8|9363.9|9351.9|9363.9|9351.9|9361.7|9349.7|0
1686098700000|2023-06-07 00:45:00|9361.8|9349.8|9361.8|9349.8|9363.9|9351.9|9361.8|9349.8|0
1686099000000|2023-06-07 00:50:00|9359.7|9347.7|9359.6|9347.6|9359.7|9347.7|9359.6|9347.6|0
1686099300000|2023-06-07 00:55:00|9357.5|9345.5|9357.4|9345.4|9357.5|9345.5|9357.4|9345.4|0
1686099600000|2023-06-07 01:00:00|9357.5|9345.5|9351.1|9339.1|9357.5|9345.5|9351.1|9339.1|0
1686099900000|2023-06-07 01:05:00|9349|9337|9338.2|9326.2|9349|9337|9338.2|9326.2|0
1686100200000|2023-06-07 01:10:00|9340.3|9328.3|9346.4|9334.4|9348.5|9336.5|9340.3|9328.3|0
1686100500000|2023-06-07 01:15:00|9348.5|9336.5|9346.4|9334.4|9348.5|9336.5|9344.2|9332.2|0
1686100800000|2023-06-07 01:20:00|9346.3|9334.3|9346.3|9334.3|9346.4|9334.4|9344.2|9332.2|0
1686101100000|2023-06-07 01:25:00|9346.4|9334.4|9348.5|9336.5|9350.6|9338.6|9346.4|9334.4|0
1686101400000|2023-06-07 01:30:00|9349.6|9337.6|9352.7|9340.7|9352.7|9340.7|9349.6|9337.6|0
1686101700000|2023-06-07 01:35:00|9350.6|9338.6|9348.4|9336.4|9352.7|9340.7|9348.4|9336.4|0
1686102000000|2023-06-07 01:40:00|9348.5|9336.5|9350.6|9338.6|9350.6|9338.6|9348.4|9336.4|0
1686102300000|2023-06-07 01:45:00|9348.5|9336.5|9347.4|9335.4|9350.6|9338.6|9346.3|9334.3|0
1686102600000|2023-06-07 01:50:00|9348.4|9336.4|9348.4|9336.4|9348.5|9336.5|9348.4|9336.4|0
1686102900000|2023-06-07 01:55:00|9348.5|9336.5|9348.5|9336.5|9348.5|9336.5|9348.4|9336.4|0
1686103200000|2023-06-07 02:00:00|9348.4|9336.4|9346.3|9334.3|9348.4|9336.4|9346.3|9334.3|0
1686103500000|2023-06-07 02:05:00|9344.2|9332.2|9342.1|9330.1|9344.2|9332.2|9342|9330|0
1686103800000|2023-06-07 02:10:00|9343.2|9331.2|9342.1|9330.1|9343.2|9331.2|9339.9|9327.9|0
1686104100000|2023-06-07 02:15:00|9342|9330|9342.1|9330.1|9342.1|9330.1|9342|9330|0
1686104400000|2023-06-07 02:20:00|9344.2|9332.2|9344.2|9332.2|9344.3|9332.3|9344.2|9332.2|0
1686104700000|2023-06-07 02:25:00|9344.3|9332.3|9344.3|9332.3|9344.3|9332.3|9344.2|9332.2|0
1686105000000|2023-06-07 02:30:00|9344.2|9332.2|9344.2|9332.2|9344.3|9332.3|9344.2|9332.2|0
1686105300000|2023-06-07 02:35:00|9342.1|9330.1|9344.2|9332.2|9344.3|9332.3|9342.1|9330.1|0
1686105600000|2023-06-07 02:40:00|9344.3|9332.3|9350.6|9338.6|9350.6|9338.6|9344.2|9332.2|0
1686105900000|2023-06-07 02:45:00|9348.5|9336.5|9348.5|9336.5|9350.6|9338.6|9348.5|9336.5|0
1686106800000|2023-06-07 03:00:00|9346.4|9334.4|9348.5|9336.5|9348.5|9336.5|9346.4|9334.4|0
1686107100000|2023-06-07 03:05:00|9346.4|9334.4|9346.4|9334.4|9346.4|9334.4|9346.4|9334.4|0
1686107700000|2023-06-07 03:15:00|9348.5|9336.5|9348.5|9336.5|9348.6|9336.6|9348.5|9336.5|0
1686108300000|2023-06-07 03:25:00|9348.6|9336.6|9348.6|9336.6|9348.6|9336.6|9348.5|9336.5|0
1686108600000|2023-06-07 03:30:00|9348.5|9336.5|9348.6|9336.6|9350.7|9338.7|9348.5|9336.5|0
1686108900000|2023-06-07 03:35:00|9350.7|9338.7|9350.7|9338.7|9350.7|9338.7|9348.6|9336.6|0
1686109200000|2023-06-07 03:40:00|9350.8|9338.8|9350.7|9338.7|9350.8|9338.8|9350.7|9338.7|0
1686109500000|2023-06-07 03:45:00|9350.8|9338.8|9350.8|9338.8|9352.9|9340.9|9350.7|9338.7|0
1686109800000|2023-06-07 03:50:00|9352.9|9340.9|9352.9|9340.9|9352.9|9340.9|9352.9|9340.9|0
1686110100000|2023-06-07 03:55:00|9350.8|9338.8|9352.9|9340.9|9352.9|9340.9|9350.8|9338.8|0
1686110700000|2023-06-07 04:05:00|9352.8|9340.8|9352.8|9340.8|9352.8|9340.8|9352.8|9340.8|0
1686111000000|2023-06-07 04:10:00|9352.9|9340.9|9352.9|9340.9|9352.9|9340.9|9352.8|9340.8|0
1686111600000|2023-06-07 04:20:00|9355|9343|9352.9|9340.9|9355|9343|9352.9|9340.9|0
1686112200000|2023-06-07 04:30:00|9352.8|9340.8|9352.8|9340.8|9352.9|9340.9|9352.8|9340.8|0
1686112800000|2023-06-07 04:40:00|9352.9|9340.9|9355|9343|9355|9343|9352.9|9340.9|0
1686113100000|2023-06-07 04:45:00|9352.9|9340.9|9352.8|9340.8|9352.9|9340.9|9352.8|9340.8|0
1686113400000|2023-06-07 04:50:00|9350.7|9338.7|9359.1|9347.1|9359.1|9347.1|9348.5|9336.5|0
1686113700000|2023-06-07 04:55:00|9359.2|9347.2|9359.1|9347.1|9359.2|9347.2|9359.1|9347.1|0
1686114000000|2023-06-07 05:00:00|9357|9345|9354.9|9342.9|9357|9345|9354.9|9342.9|0
1686114300000|2023-06-07 05:05:00|9352.8|9340.8|9350.7|9338.7|9352.8|9340.8|9350.6|9338.6|0
1686114600000|2023-06-07 05:10:00|9351.7|9339.7|9350.7|9338.7|9352.8|9340.8|9350.7|9338.7|0
1686114900000|2023-06-07 05:15:00|9348.6|9336.6|9346.4|9334.4|9348.6|9336.6|9346.4|9334.4|0
1686115200000|2023-06-07 05:20:00|9346.5|9334.5|9346.4|9334.4|9348.6|9336.6|9346.4|9334.4|0
1686115500000|2023-06-07 05:25:00|9346.5|9334.5|9346.5|9334.5|9346.5|9334.5|9346.5|9334.5|0
1686115800000|2023-06-07 05:30:00|9344.4|9332.4|9346.5|9334.5|9346.5|9334.5|9344.4|9332.4|0
1686116100000|2023-06-07 05:35:00|9344.4|9332.4|9346.5|9334.5|9346.5|9334.5|9344.4|9332.4|0
1686116400000|2023-06-07 05:40:00|9344.4|9332.4|9346.4|9334.4|9346.4|9334.4|9344.3|9332.3|0
1686116700000|2023-06-07 05:45:00|9344.3|9332.3|9344.3|9332.3|9346.5|9334.5|9344.3|9332.3|0
1686117000000|2023-06-07 05:50:00|9346.3|9334.3|9346.3|9334.3|9346.3|9334.3|9346.3|9334.3|0
1686117300000|2023-06-07 05:55:00|9347.3|9335.3|9345.2|9333.2|9347.3|9335.3|9345.2|9333.2|0
1686117600000|2023-06-07 06:00:00|9347.3|9335.3|9343.8|9338.8|9352.3|9347.3|9334.8|9329.8|49
1686117900000|2023-06-07 06:05:00|9343.3|9338.3|9346.8|9341.8|9351.8|9346.8|9342.3|9337.3|60
1686118200000|2023-06-07 06:10:00|9347.3|9342.3|9348.8|9343.8|9349.3|9344.3|9346.3|9341.3|25
1686118500000|2023-06-07 06:15:00|9349.3|9344.3|9346.8|9341.8|9349.8|9344.8|9346.8|9341.8|15
1686118800000|2023-06-07 06:20:00|9347.3|9342.3|9350.8|9345.8|9350.8|9345.8|9345.3|9340.3|14
1686119100000|2023-06-07 06:25:00|9349.3|9344.3|9354.8|9349.8|9355.3|9350.3|9349.3|9344.3|20
1686119400000|2023-06-07 06:30:00|9354.3|9349.3|9355.3|9350.3|9355.8|9350.8|9354.3|9349.3|11
1686119700000|2023-06-07 06:35:00|9355.8|9350.8|9354.3|9349.3|9355.8|9350.8|9354.3|9349.3|4
1686120000000|2023-06-07 06:40:00|9353.8|9348.8|9350.3|9345.3|9354.3|9349.3|9350.3|9345.3|13
1686120300000|2023-06-07 06:45:00|9351.3|9346.3|9350.8|9345.8|9353.3|9348.3|9349.8|9344.8|9
1686120600000|2023-06-07 06:50:00|9351.3|9346.3|9350.3|9345.3|9354.3|9349.3|9350.3|9345.3|42
1686120900000|2023-06-07 06:55:00|9348.3|9343.3|9361.8|9356.8|9361.8|9356.8|9342.3|9337.3|81
1686121200000|2023-06-07 07:00:00|9359.8|9354.8|9365.3|9360.3|9371.8|9366.8|9341.8|9336.8|952
1686121500000|2023-06-07 07:05:00|9364.3|9359.3|9358.3|9353.3|9370.8|9365.8|9356.8|9351.8|555
1686121800000|2023-06-07 07:10:00|9358.8|9353.8|9367.8|9362.8|9370.3|9365.3|9357.8|9352.8|193
1686122100000|2023-06-07 07:15:00|9368.3|9363.3|9362.8|9357.8|9373.3|9368.3|9357.3|9352.3|179
1686122400000|2023-06-07 07:20:00|9362.3|9357.3|9357.3|9352.3|9362.3|9357.3|9352.3|9347.3|163
1686122700000|2023-06-07 07:25:00|9356.8|9351.8|9349.8|9344.8|9357.8|9352.8|9344.8|9339.8|185
1686123000000|2023-06-07 07:30:00|9349.3|9344.3|9343.8|9338.8|9360.3|9355.3|9341.8|9336.8|132
1686123300000|2023-06-07 07:35:00|9343.3|9338.3|9331.8|9326.8|9343.3|9338.3|9331.8|9326.8|163
1686123600000|2023-06-07 07:40:00|9334.5|9329.5|9341|9336|9343.5|9338.5|9330.5|9325.5|154
1686123900000|2023-06-07 07:45:00|9340.5|9335.5|9340|9335|9343.5|9338.5|9336|9331|96
1686124200000|2023-06-07 07:50:00|9339.5|9334.5|9347|9342|9347.5|9342.5|9336|9331|75
1686124500000|2023-06-07 07:55:00|9347.5|9342.5|9346|9341|9355.5|9350.5|9345.5|9340.5|79
1686124800000|2023-06-07 08:00:00|9346.5|9341.5|9334.5|9329.5|9348|9343|9332.5|9327.5|137
1686125100000|2023-06-07 08:05:00|9335|9330|9339.5|9334.5|9339.5|9334.5|9329.5|9324.5|101
1686125400000|2023-06-07 08:10:00|9339|9334|9351.5|9346.5|9353|9348|9338.5|9333.5|107
1686125700000|2023-06-07 08:15:00|9352|9347|9349|9344|9353.5|9348.5|9347|9342|96
1686126000000|2023-06-07 08:20:00|9348.5|9343.5|9353.5|9348.5|9354.5|9349.5|9346.5|9341.5|77
1686126300000|2023-06-07 08:25:00|9353|9348|9350.5|9345.5|9355|9350|9349.5|9344.5|77
1686126600000|2023-06-07 08:30:00|9350|9345|9352.5|9347.5|9352.5|9347.5|9346.5|9341.5|33
1686126900000|2023-06-07 08:35:00|9351.5|9346.5|9354|9349|9357.5|9352.5|9348|9343|75
1686127200000|2023-06-07 08:40:00|9353.5|9348.5|9350.5|9345.5|9361.5|9356.5|9350.5|9345.5|78
1686127500000|2023-06-07 08:45:00|9350|9345|9348|9343|9352.5|9347.5|9343|9338|81
1686127800000|2023-06-07 08:50:00|9347.5|9342.5|9347|9342|9350|9345|9343.5|9338.5|53
1686128100000|2023-06-07 08:55:00|9346.5|9341.5|9347.5|9342.5|9351.5|9346.5|9346.5|9341.5|51
1686128400000|2023-06-07 09:00:00|9347|9342|9349|9344|9353.5|9348.5|9346.5|9341.5|41
1686128700000|2023-06-07 09:05:00|9348.5|9343.5|9338.5|9333.5|9349.5|9344.5|9337.5|9332.5|123
1686129000000|2023-06-07 09:10:00|9339|9334|9340|9335|9341.5|9336.5|9335|9330|102
1686129300000|2023-06-07 09:15:00|9340.5|9335.5|9344.5|9339.5|9346.5|9341.5|9340.5|9335.5|44
1686129600000|2023-06-07 09:20:00|9344|9339|9351.5|9346.5|9351.5|9346.5|9342|9337|76
1686129900000|2023-06-07 09:25:00|9351|9346|9349.5|9344.5|9351|9346|9346.5|9341.5|34
1686130200000|2023-06-07 09:30:00|9349|9344|9353.5|9348.5|9357.5|9352.5|9349|9344|54
1686130500000|2023-06-07 09:35:00|9353|9348|9353.5|9348.5|9358.5|9353.5|9353|9348|89
1686130800000|2023-06-07 09:40:00|9352.5|9347.5|9353|9348|9357.5|9352.5|9352.5|9347.5|56
1686131100000|2023-06-07 09:45:00|9352.5|9347.5|9350|9345|9354.5|9349.5|9347.5|9342.5|43
1686131400000|2023-06-07 09:50:00|9350.5|9345.5|9350|9345|9353|9348|9348.5|9343.5|53
1686131700000|2023-06-07 09:55:00|9350.5|9345.5|9347.5|9342.5|9351|9346|9346.5|9341.5|33
1686132000000|2023-06-07 10:00:00|9348|9343|9352|9347|9353.5|9348.5|9346.5|9341.5|39
1686132300000|2023-06-07 10:05:00|9351.5|9346.5|9355|9350|9357.5|9352.5|9351|9346|16
1686132600000|2023-06-07 10:10:00|9355.5|9350.5|9356|9351|9357|9352|9353.5|9348.5|30
1686132900000|2023-06-07 10:15:00|9356.5|9351.5|9360|9355|9360.5|9355.5|9355.5|9350.5|57
1686133200000|2023-06-07 10:20:00|9360.5|9355.5|9360.5|9355.5|9361|9356|9357.5|9352.5|49
1686133500000|2023-06-07 10:25:00|9359.5|9354.5|9363.5|9358.5|9365.5|9360.5|9359.5|9354.5|47
1686133800000|2023-06-07 10:30:00|9364|9359|9364.5|9359.5|9366|9361|9363.5|9358.5|32
1686134100000|2023-06-07 10:35:00|9364|9359|9368.5|9363.5|9369.5|9364.5|9362.5|9357.5|52
1686134400000|2023-06-07 10:40:00|9368|9363|9373|9368|9373.5|9368.5|9366.5|9361.5|31
1686134700000|2023-06-07 10:45:00|9373.5|9368.5|9371.5|9366.5|9374.5|9369.5|9368.5|9363.5|70
1686135000000|2023-06-07 10:50:00|9372|9367|9378|9373|9378|9373|9371.5|9366.5|85
1686135300000|2023-06-07 10:55:00|9377.5|9372.5|9380.5|9375.5|9380.5|9375.5|9375.5|9370.5|87
1686135600000|2023-06-07 11:00:00|9381.5|9376.5|9379.5|9374.5|9382.5|9377.5|9376|9371|74
1686135900000|2023-06-07 11:05:00|9378.5|9373.5|9378.5|9373.5|9379.5|9374.5|9376.5|9371.5|30
1686136200000|2023-06-07 11:10:00|9379.5|9374.5|9386.5|9381.5|9387.5|9382.5|9379.5|9374.5|67
1686136500000|2023-06-07 11:15:00|9387|9382|9394.5|9389.5|9394.5|9389.5|9386|9381|47
1686136800000|2023-06-07 11:20:00|9393.5|9388.5|9394.5|9389.5|9396|9391|9392.5|9387.5|75
1686137100000|2023-06-07 11:25:00|9395|9390|9397.5|9392.5|9398.5|9393.5|9393.5|9388.5|63
1686137400000|2023-06-07 11:30:00|9398|9393|9394.5|9389.5|9398.5|9393.5|9392.5|9387.5|84
1686137700000|2023-06-07 11:35:00|9395|9390|9398.5|9393.5|9398.5|9393.5|9393.5|9388.5|50
1686138000000|2023-06-07 11:40:00|9397.1|9392.1|9397.1|9392.1|9399.1|9394.1|9396.1|9391.1|36
1686138300000|2023-06-07 11:45:00|9397.6|9392.6|9399.1|9394.1|9400.1|9395.1|9393.1|9388.1|56
1686138600000|2023-06-07 11:50:00|9400.1|9395.1|9400.6|9395.6|9402.6|9397.6|9399.1|9394.1|38
1686138900000|2023-06-07 11:55:00|9400.1|9395.1|9401.6|9396.6|9405.1|9400.1|9400.1|9395.1|45
1686139200000|2023-06-07 12:00:00|9401.1|9396.1|9399.1|9394.1|9402.1|9397.1|9398.1|9393.1|39
1686139500000|2023-06-07 12:05:00|9398.1|9393.1|9390.1|9385.1|9398.6|9393.6|9388.1|9383.1|64
1686139800000|2023-06-07 12:10:00|9391.1|9386.1|9387.1|9382.1|9391.1|9386.1|9385.6|9380.6|64
1686140100000|2023-06-07 12:15:00|9387.6|9382.6|9390.1|9385.1|9392.6|9387.6|9387.1|9382.1|56
1686140400000|2023-06-07 12:20:00|9390.6|9385.6|9393.6|9388.6|9396.1|9391.1|9389.1|9384.1|35
1686140700000|2023-06-07 12:25:00|9393.1|9388.1|9383.6|9378.6|9395.1|9390.1|9383.1|9378.1|51
1686141000000|2023-06-07 12:30:00|9383.1|9378.1|9383.1|9378.1|9385.1|9380.1|9380.1|9375.1|66
1686141300000|2023-06-07 12:35:00|9383.6|9378.6|9380.1|9375.1|9386.1|9381.1|9379.6|9374.6|64
1686141600000|2023-06-07 12:40:00|9379.6|9374.6|9386.1|9381.1|9386.1|9381.1|9378.1|9373.1|39
1686141900000|2023-06-07 12:45:00|9384.1|9379.1|9384.6|9379.6|9387.1|9382.1|9383.1|9378.1|80
1686142200000|2023-06-07 12:50:00|9384.1|9379.1|9389.1|9384.1|9390.1|9385.1|9384.1|9379.1|42
1686142500000|2023-06-07 12:55:00|9389.6|9384.6|9389.1|9384.1|9390.6|9385.6|9386.1|9381.1|51
1686142800000|2023-06-07 13:00:00|9388.6|9383.6|9378.6|9373.6|9388.6|9383.6|9378.1|9373.1|199
1686143100000|2023-06-07 13:05:00|9378.1|9373.1|9380.6|9375.6|9381.6|9376.6|9376.1|9371.1|101
1686143400000|2023-06-07 13:10:00|9381.1|9376.1|9379.1|9374.1|9381.6|9376.6|9378.1|9373.1|66
1686143700000|2023-06-07 13:15:00|9380.1|9375.1|9384.1|9379.1|9384.1|9379.1|9379.1|9374.1|93
1686144000000|2023-06-07 13:20:00|9384.6|9379.6|9387.1|9382.1|9389.1|9384.1|9383.1|9378.1|62
1686144300000|2023-06-07 13:25:00|9386.6|9381.6|9393.6|9388.6|9394.1|9389.1|9386.6|9381.6|160
1686144600000|2023-06-07 13:30:00|9394.1|9389.1|9388.6|9383.6|9396.1|9391.1|9384.6|9379.6|132
1686144900000|2023-06-07 13:35:00|9389.1|9384.1|9396.6|9391.6|9399.1|9394.1|9384.6|9379.6|94
1686145200000|2023-06-07 13:40:00|9397.1|9392.1|9393.1|9388.1|9398.6|9393.6|9391.1|9386.1|38
1686145500000|2023-06-07 13:45:00|9392.6|9387.6|9397.1|9392.1|9400.6|9395.6|9389.6|9384.6|63
1686145800000|2023-06-07 13:50:00|9396.6|9391.6|9397.1|9392.1|9401.6|9396.6|9396.6|9391.6|70
1686146100000|2023-06-07 13:55:00|9396.6|9391.6|9396.1|9391.1|9402.1|9397.1|9395.6|9390.6|60
1686146400000|2023-06-07 14:00:00|9393.6|9388.6|9395.1|9390.1|9396.6|9391.6|9388.1|9383.1|145
1686146700000|2023-06-07 14:05:00|9394.1|9389.1|9388.1|9383.1|9394.6|9389.6|9386.1|9381.1|70
1686147000000|2023-06-07 14:10:00|9387.3|9382.3|9384.3|9379.3|9393.3|9388.3|9383.3|9378.3|163
1686147300000|2023-06-07 14:15:00|9384.8|9379.8|9384.3|9379.3|9390.8|9385.8|9383.3|9378.3|75
1686147600000|2023-06-07 14:20:00|9383.8|9378.8|9372.3|9367.3|9384.3|9379.3|9369.8|9364.8|105
1686147900000|2023-06-07 14:25:00|9371.3|9366.3|9369.3|9364.3|9373.3|9368.3|9364.3|9359.3|148
1686148200000|2023-06-07 14:30:00|9368.8|9363.8|9369.3|9364.3|9377.3|9372.3|9368.3|9363.3|115
1686148500000|2023-06-07 14:35:00|9368.8|9363.8|9364.8|9359.8|9369.3|9364.3|9359.3|9354.3|171
1686148800000|2023-06-07 14:40:00|9364.3|9359.3|9360.3|9355.3|9364.8|9359.8|9358.3|9353.3|106
1686149100000|2023-06-07 14:45:00|9358.8|9353.8|9367.3|9362.3|9370.3|9365.3|9357.3|9352.3|76
1686149400000|2023-06-07 14:50:00|9365.8|9360.8|9363.3|9358.3|9366.8|9361.8|9360.8|9355.8|83
1686149700000|2023-06-07 14:55:00|9362.8|9357.8|9364.8|9359.8|9365.3|9360.3|9360.3|9355.3|69
1686150000000|2023-06-07 15:00:00|9364.3|9359.3|9372.8|9367.8|9373.3|9368.3|9363.8|9358.8|157
1686150300000|2023-06-07 15:05:00|9373.3|9368.3|9364.3|9359.3|9373.3|9368.3|9363.8|9358.8|69
1686150600000|2023-06-07 15:10:00|9365.3|9360.3|9365.3|9360.3|9367.3|9362.3|9360.3|9355.3|89
1686150900000|2023-06-07 15:15:00|9364.3|9359.3|9366.3|9361.3|9369.3|9364.3|9363.3|9358.3|95
1686151200000|2023-06-07 15:20:00|9366.8|9361.8|9365.8|9360.8|9371.3|9366.3|9365.3|9360.3|151
1686151500000|2023-06-07 15:25:00|9365.3|9360.3|9365.3|9360.3|9369.8|9364.8|9364.3|9359.3|260
1686151800000|2023-06-07 15:30:00|9365.8|9359.8|9360.8|9354.8|9369.8|9362.8|9359.8|9353.8|395
1686152100000|2023-06-07 15:35:00|9361.8|9353.8|9361.8|9355.8|9363.8|9357.8|9359.8|9353.8|198
1686152400000|2023-06-07 15:40:00|9360.8|9354.8|9357.8|9351.8|9361.8|9355.8|9357.8|9351.8|40
1686152700000|2023-06-07 15:45:00|9358.8|9352.8|9364.8|9358.8|9364.8|9358.8|9358.8|9352.8|11
1686153000000|2023-06-07 15:50:00|9363.8|9357.8|9360.8|9353.8|9363.8|9357.8|9357.8|9351.8|32
1686153300000|2023-06-07 15:55:00|9359.8|9352.8|9355.8|9348.8|9359.8|9352.8|9353.8|9346.8|40
1686153600000|2023-06-07 16:00:00|9356.8|9349.8|9362.8|9355.8|9362.8|9355.8|9355.8|9349.8|17
1686153900000|2023-06-07 16:05:00|9363.8|9356.8|9363.8|9357.8|9365.8|9358.8|9359.8|9353.8|22
1686154200000|2023-06-07 16:10:00|9361.8|9355.8|9360.8|9353.8|9362.8|9355.8|9359.8|9352.8|34
1686154500000|2023-06-07 16:15:00|9359.8|9352.8|9357.8|9351.8|9359.8|9353.8|9357.8|9351.8|14
1686154800000|2023-06-07 16:20:00|9356.8|9350.8|9354.8|9348.8|9357.8|9351.8|9354.8|9347.8|7
1686155100000|2023-06-07 16:25:00|9353.8|9347.8|9356.8|9350.8|9357.8|9351.8|9353.8|9347.8|32
1686155400000|2023-06-07 16:30:00|9357.8|9351.8|9363.8|9357.8|9364.8|9358.8|9356.8|9351.8|23
1686155700000|2023-06-07 16:35:00|9364.8|9356.8|9365.8|9358.8|9365.8|9359.8|9362.8|9355.8|18
1686156000000|2023-06-07 16:40:00|9364.8|9359.8|9365.8|9358.8|9366.8|9360.8|9364.8|9358.8|19
1686156300000|2023-06-07 16:45:00|9366.8|9360.8|9366.8|9359.8|9367.8|9361.8|9366.8|9359.8|20
1686156600000|2023-06-07 16:50:00|9367.8|9360.8|9362.8|9356.8|9367.8|9361.8|9361.8|9355.8|28
1686156900000|2023-06-07 16:55:00|9363.8|9357.8|9363.8|9357.8|9364.8|9358.8|9360.8|9353.8|9
1686157200000|2023-06-07 17:00:00|9364.8|9356.8|9362.8|9355.8|9364.8|9357.8|9361.8|9354.8|12
1686157500000|2023-06-07 17:05:00|9361.8|9356.8|9367.8|9360.8|9367.8|9360.8|9360.8|9353.8|10
1686157800000|2023-06-07 17:10:00|9368.8|9361.8|9365.8|9358.8|9373.8|9364.8|9364.8|9357.8|27
1686158100000|2023-06-07 17:15:00|9364.8|9357.8|9364.8|9357.8|9371.8|9364.8|9363.8|9357.8|10
1686158400000|2023-06-07 17:20:00|9365.8|9358.8|9367.8|9360.8|9368.8|9361.8|9362.8|9355.8|14
1686158700000|2023-06-07 17:25:00|9366.8|9359.8|9370.8|9363.8|9373.8|9367.8|9366.8|9359.8|14
1686159000000|2023-06-07 17:30:00|9369.8|9364.8|9364.8|9358.8|9371.8|9365.8|9363.8|9357.8|34
1686159300000|2023-06-07 17:35:00|9365.8|9357.8|9362.8|9356.8|9365.8|9358.8|9362.8|9356.8|10
1686159600000|2023-06-07 17:40:00|9363.8|9357.8|9366.8|9359.8|9367.8|9360.8|9362.8|9356.8|4
1686159900000|2023-06-07 17:45:00|9367.8|9361.8|9364.8|9357.8|9367.8|9361.8|9363.8|9357.8|6
1686160200000|2023-06-07 17:50:00|9363.8|9356.8|9364.8|9357.8|9365.8|9357.8|9363.8|9356.8|2
1686160500000|2023-06-07 17:55:00|9365.8|9358.8|9371.3|9359.3|9372.8|9364.3|9365.8|9358.8|14
1686160800000|2023-06-07 18:00:00|9371.4|9359.4|9373.6|9361.6|9375.7|9363.7|9371.3|9359.3|0
1686161100000|2023-06-07 18:05:00|9375.7|9363.7|9377.9|9365.9|9377.9|9365.9|9375.7|9363.7|0
1686161400000|2023-06-07 18:10:00|9377.8|9365.8|9375.7|9363.7|9377.8|9365.8|9371.2|9359.2|0
1686161700000|2023-06-07 18:15:00|9375.8|9363.8|9378|9366|9378|9366|9375.7|9363.7|0
1686162000000|2023-06-07 18:20:00|9380.1|9368.1|9378|9366|9380.2|9368.2|9375.7|9363.7|0
1686162300000|2023-06-07 18:25:00|9377.9|9365.9|9375.8|9363.8|9378|9366|9373.5|9361.5|0
1686162600000|2023-06-07 18:30:00|9375.7|9363.7|9371.3|9359.3|9375.8|9363.8|9371.3|9359.3|0
1686162900000|2023-06-07 18:35:00|9371.2|9359.2|9371.3|9359.3|9371.4|9359.4|9366.8|9354.8|0
1686163200000|2023-06-07 18:40:00|9371.4|9359.4|9371.3|9359.3|9371.4|9359.4|9369.1|9357.1|0
1686163500000|2023-06-07 18:45:00|9371.2|9359.2|9371.2|9359.2|9371.4|9359.4|9369.1|9357.1|0
1686163800000|2023-06-07 18:50:00|9369|9357|9373.5|9361.5|9373.5|9361.5|9369|9357|0
1686164100000|2023-06-07 18:55:00|9373.4|9361.4|9375.7|9363.7|9377.9|9365.9|9373.4|9361.4|0
1686164400000|2023-06-07 19:00:00|9377.9|9365.9|9377.8|9365.8|9380|9368|9375.6|9363.6|0
1686164700000|2023-06-07 19:05:00|9379.9|9367.9|9375.6|9363.6|9380|9368|9375.6|9363.6|0
1686165000000|2023-06-07 19:10:00|9375.5|9363.5|9373.4|9361.4|9375.5|9363.5|9371.1|9359.1|0
1686165300000|2023-06-07 19:15:00|9375.5|9363.5|9377.8|9365.8|9377.9|9365.9|9375.5|9363.5|0
1686165600000|2023-06-07 19:20:00|9377.9|9365.9|9377.8|9365.8|9382.3|9370.3|9377.8|9365.8|0
1686165900000|2023-06-07 19:25:00|9377.7|9365.7|9377.8|9365.8|9379.9|9367.9|9375.4|9363.4|0
1686166200000|2023-06-07 19:30:00|9377.7|9365.7|9377.6|9365.6|9382.2|9370.2|9377.6|9365.6|0
1686166500000|2023-06-07 19:35:00|9377.7|9365.7|9373.2|9361.2|9379.9|9367.9|9373.2|9361.2|0
1686166800000|2023-06-07 19:40:00|9373.1|9361.1|9377.5|9365.5|9377.6|9365.6|9370.9|9358.9|0
1686167100000|2023-06-07 19:45:00|9377.4|9365.4|9377.5|9365.5|9377.5|9365.5|9373.1|9361.1|0
1686167400000|2023-06-07 19:50:00|9377.7|9365.7|9375.3|9363.3|9382|9370|9375.2|9363.2|0
1686167700000|2023-06-07 19:55:00|9375.2|9363.2|9375.4|9363.4|9377.5|9365.5|9373|9361|0
1686168000000|2023-06-07 20:00:00|9375|9363|9375.4|9363.4|9377.2|9365.2|9371.5|9359.5|0
1686168300000|2023-06-07 20:05:00|9375|9363|9375.4|9363.4|9376.5|9364.5|9373.7|9361.7|0
1686168600000|2023-06-07 20:10:00|9375.8|9363.8|9374.8|9362.8|9378|9366|9373.7|9361.7|0
1686168900000|2023-06-07 20:15:00|9374.7|9362.7|9371.5|9359.5|9374.8|9362.8|9371.5|9359.5|0
1686169200000|2023-06-07 20:20:00|9371.9|9359.9|9374.8|9362.8|9374.8|9362.8|9371.9|9359.9|0
1686169500000|2023-06-07 20:25:00|9374.7|9362.7|9376.5|9364.5|9376.9|9364.9|9373.7|9361.7|0
1686169800000|2023-06-07 20:30:00|9376.7|9364.7|9374.8|9362.8|9376.9|9364.9|9374.3|9362.3|0
1686170100000|2023-06-07 20:35:00|9375.4|9363.4|9374.8|9362.8|9375.4|9363.4|9374.8|9362.8|0
1686170400000|2023-06-07 20:40:00|9374.4|9362.4|9375.3|9363.3|9375.5|9363.5|9374.4|9362.4|0
1686170700000|2023-06-07 20:45:00|9375.5|9363.5|9376.1|9364.1|9376.6|9364.6|9375.1|9363.1|0
1686171000000|2023-06-07 20:50:00|9375.5|9363.5|9375.1|9363.1|9375.7|9363.7|9375.1|9363.1|0
1686171300000|2023-06-07 20:55:00|9375|9363|9373.1|9361.1|9375|9363|9372|9360|0
1686171600000|2023-06-07 21:00:00|9372.7|9360.7|9371.1|9359.1|9373.3|9361.3|9370|9358|0
1686171900000|2023-06-07 21:05:00|9370.9|9358.9|9370.3|9358.3|9372.4|9360.4|9369.4|9357.4|0
1686172200000|2023-06-07 21:10:00|9371.1|9359.1|9370.9|9358.9|9371.8|9359.8|9369.8|9357.8|0
1686172500000|2023-06-07 21:15:00|9371.3|9359.3|9370.7|9358.7|9371.3|9359.3|9370.7|9358.7|0
1686172800000|2023-06-07 21:20:00|9369.4|9357.4|9373.2|9361.2|9373.2|9361.2|9369.4|9357.4|0
1686173100000|2023-06-07 21:25:00|9372.9|9360.9|9373.4|9361.4|9373.6|9361.6|9372.9|9360.9|0
1686173400000|2023-06-07 21:30:00|9372.9|9360.9|9373.4|9361.4|9373.4|9361.4|9372.9|9360.9|0
1686174000000|2023-06-07 21:40:00|9372.9|9360.9|9372.7|9360.7|9372.9|9360.9|9372.7|9360.7|0
1686174300000|2023-06-07 21:45:00|9372.9|9360.9|9372.9|9360.9|9373.2|9361.2|9372.7|9360.7|0
1686174600000|2023-06-07 21:50:00|9373|9361|9372.9|9360.9|9373.2|9361.2|9372.7|9360.7|0
1686174900000|2023-06-07 21:55:00|9372.7|9360.7|9372.9|9360.9|9372.9|9360.9|9372.7|9360.7|0
1686175200000|2023-06-07 22:00:00|9372.7|9360.7|9373.8|9361.8|9376|9364|9371.4|9359.4|0
1686175500000|2023-06-07 22:05:00|9374.3|9362.3|9374.9|9362.9|9374.9|9362.9|9373.8|9361.8|0
1686175800000|2023-06-07 22:10:00|9375.3|9363.3|9377.1|9365.1|9377.5|9365.5|9374.9|9362.9|0
1686176100000|2023-06-07 22:15:00|9376|9364|9377.5|9365.5|9377.5|9365.5|9376|9364|0
1686176400000|2023-06-07 22:20:00|9377.1|9365.1|9377.5|9365.5|9378.2|9366.2|9376.4|9364.4|0
1686176700000|2023-06-07 22:25:00|9377.7|9365.7|9375.3|9363.3|9378.2|9366.2|9373.8|9361.8|0
1686177000000|2023-06-07 22:30:00|9374.9|9362.9|9374.3|9362.3|9375.3|9363.3|9373.8|9361.8|0
1686177300000|2023-06-07 22:35:00|9374.2|9362.2|9373.8|9361.8|9374.5|9362.5|9372.1|9360.1|0
1686177600000|2023-06-07 22:40:00|9374|9362|9370.3|9358.3|9374.3|9362.3|9370.3|9358.3|0
1686177900000|2023-06-07 22:45:00|9371|9359|9370.3|9358.3|9371|9359|9369.2|9357.2|0
1686178200000|2023-06-07 22:50:00|9371|9359|9372.1|9360.1|9372.1|9360.1|9369.9|9357.9|0
1686178500000|2023-06-07 22:55:00|9372.7|9360.7|9369.9|9357.9|9372.7|9360.7|9369.9|9357.9|0
1686178800000|2023-06-07 23:00:00|9369.7|9357.7|9371.4|9359.4|9372.7|9360.7|9369.7|9357.7|0
1686179100000|2023-06-07 23:05:00|9372.1|9360.1|9370.8|9358.8|9372.3|9360.3|9370.3|9358.3|0
1686179400000|2023-06-07 23:10:00|9371|9359|9371.4|9359.4|9372.1|9360.1|9370.3|9358.3|0
1686179700000|2023-06-07 23:15:00|9371.9|9359.9|9371|9359|9372.1|9360.1|9371|9359|0
1686180000000|2023-06-07 23:20:00|9370.8|9358.8|9371|9359|9371.4|9359.4|9369.9|9357.9|0
1686180300000|2023-06-07 23:25:00|9370.8|9358.8|9370.1|9358.1|9371|9359|9370.1|9358.1|0
1686180600000|2023-06-07 23:30:00|9370.6|9358.6|9371.9|9359.9|9372.5|9360.5|9370.1|9358.1|0
1686180900000|2023-06-07 23:35:00|9371.2|9359.2|9371.2|9359.2|9372.5|9360.5|9371.2|9359.2|0
1686181200000|2023-06-07 23:40:00|9371|9359|9370.8|9358.8|9371|9359|9369.7|9357.7|0
1686181500000|2023-06-07 23:45:00|9371.2|9359.2|9371.2|9359.2|9371.2|9359.2|9369.7|9357.7|0
1686181800000|2023-06-07 23:50:00|9370.8|9358.8|9373|9361|9373.6|9361.6|9370.8|9358.8|0
1686182100000|2023-06-07 23:55:00|9373.6|9361.6|9373.6|9361.6|9373.6|9361.6|9372.1|9360.1|0
1686182400000|2023-06-08 00:00:00|9373|9361|9376.2|9364.2|9376.2|9364.2|9373|9361|0
1686182700000|2023-06-08 00:05:00|9375.1|9363.1|9372.5|9360.5|9375.8|9363.8|9370.1|9358.1|0
1686183000000|2023-06-08 00:10:00|9372.7|9360.7|9373.6|9361.6|9374.1|9362.1|9371.5|9359.5|0
1686183300000|2023-06-08 00:15:00|9373|9361|9363.5|9351.5|9373.6|9361.6|9361.3|9349.3|0
1686183600000|2023-06-08 00:20:00|9363.4|9351.4|9365.6|9353.6|9365.6|9353.6|9363.4|9351.4|0
1686183900000|2023-06-08 00:25:00|9363.5|9351.5|9367.7|9355.7|9367.7|9355.7|9363.5|9351.5|0
1686184200000|2023-06-08 00:30:00|9368.8|9356.8|9372|9360|9372|9360|9368.8|9356.8|0
1686184500000|2023-06-08 00:35:00|9371|9359|9367.7|9355.7|9371|9359|9367.7|9355.7|0
1686184800000|2023-06-08 00:40:00|9369.8|9357.8|9367.7|9355.7|9369.9|9357.9|9367.7|9355.7|0
1686185400000|2023-06-08 00:50:00|9369.8|9357.8|9369.8|9357.8|9369.8|9357.8|9367.7|9355.7|0
1686185700000|2023-06-08 00:55:00|9369.9|9357.9|9369.9|9357.9|9369.9|9357.9|9369.8|9357.8|0
1686186000000|2023-06-08 01:00:00|9369.8|9357.8|9369.8|9357.8|9369.9|9357.9|9367.7|9355.7|0
1686186300000|2023-06-08 01:05:00|9369.9|9357.9|9369.9|9357.9|9369.9|9357.9|9369.8|9357.8|0
1686186900000|2023-06-08 01:15:00|9369.8|9357.8|9369.8|9357.8|9369.9|9357.9|9369.8|9357.8|0
1686187200000|2023-06-08 01:20:00|9369.9|9357.9|9369.9|9357.9|9369.9|9357.9|9369.8|9357.8|0
1686187500000|2023-06-08 01:25:00|9372|9360|9369.9|9357.9|9372|9360|9369.9|9357.9|0
1686187800000|2023-06-08 01:30:00|9372|9360|9368.8|9356.8|9372|9360|9367.7|9355.7|0
1686188100000|2023-06-08 01:35:00|9369.8|9357.8|9367.7|9355.7|9369.9|9357.9|9367.7|9355.7|0
1686188400000|2023-06-08 01:40:00|9367.6|9355.6|9363.3|9351.3|9367.7|9355.7|9363.3|9351.3|0
1686188700000|2023-06-08 01:45:00|9363.4|9351.4|9361.2|9349.2|9365.5|9353.5|9361.2|9349.2|0
1686189000000|2023-06-08 01:50:00|9363.3|9351.3|9365.5|9353.5|9365.6|9353.6|9361.2|9349.2|0
1686189300000|2023-06-08 01:55:00|9365.6|9353.6|9367.7|9355.7|9367.7|9355.7|9365.6|9353.6|0
1686189600000|2023-06-08 02:00:00|9369.8|9357.8|9369.8|9357.8|9369.8|9357.8|9367.7|9355.7|0
1686189900000|2023-06-08 02:05:00|9367.7|9355.7|9369.8|9357.8|9369.8|9357.8|9367.7|9355.7|0
1686190200000|2023-06-08 02:10:00|9367.7|9355.7|9369.8|9357.8|9369.8|9357.8|9367.7|9355.7|0
1686190500000|2023-06-08 02:15:00|9367.7|9355.7|9367.7|9355.7|9369.8|9357.8|9367.7|9355.7|0
1686190800000|2023-06-08 02:20:00|9369.8|9357.8|9369.8|9357.8|9369.8|9357.8|9369.8|9357.8|0
1686191700000|2023-06-08 02:35:00|9367.7|9355.7|9365.5|9353.5|9367.7|9355.7|9365.5|9353.5|0
1686192000000|2023-06-08 02:40:00|9363.4|9351.4|9365.5|9353.5|9365.5|9353.5|9363.4|9351.4|0
1686192300000|2023-06-08 02:45:00|9365.6|9353.6|9367.7|9355.7|9367.7|9355.7|9365.6|9353.6|0
1686192600000|2023-06-08 02:50:00|9365.6|9353.6|9365.6|9353.6|9367.7|9355.7|9365.6|9353.6|0
1686192900000|2023-06-08 02:55:00|9365.5|9353.5|9365.5|9353.5|9367.7|9355.7|9365.5|9353.5|0
1686193200000|2023-06-08 03:00:00|9367.6|9355.6|9365.5|9353.5|9367.7|9355.7|9365.5|9353.5|0
1686193500000|2023-06-08 03:05:00|9367.6|9355.6|9367.7|9355.7|9367.7|9355.7|9367.6|9355.6|0
1686193800000|2023-06-08 03:10:00|9367.6|9355.6|9367.7|9355.7|9367.7|9355.7|9367.6|9355.6|0
1686194100000|2023-06-08 03:15:00|9367.6|9355.6|9367.7|9355.7|9367.7|9355.7|9365.5|9353.5|0
1686194400000|2023-06-08 03:20:00|9365.6|9353.6|9365.5|9353.5|9365.6|9353.6|9365.5|9353.5|0
1686194700000|2023-06-08 03:25:00|9367.6|9355.6|9365.5|9353.5|9367.6|9355.6|9365.5|9353.5|0
1686195000000|2023-06-08 03:30:00|9363.4|9351.4|9359|9347|9363.4|9351.4|9357.9|9345.9|0
1686195300000|2023-06-08 03:35:00|9357.9|9345.9|9354.8|9342.8|9359|9347|9354.8|9342.8|0
1686195600000|2023-06-08 03:40:00|9354.7|9342.7|9354.8|9342.8|9356.9|9344.9|9354.7|9342.7|0
1686195900000|2023-06-08 03:45:00|9356.9|9344.9|9356.9|9344.9|9356.9|9344.9|9354.7|9342.7|0
1686196200000|2023-06-08 03:50:00|9356.8|9344.8|9356.8|9344.8|9359|9347|9354.7|9342.7|0
1686196500000|2023-06-08 03:55:00|9356.9|9344.9|9359|9347|9361.1|9349.1|9356.8|9344.8|0
1686196800000|2023-06-08 04:00:00|9358.9|9346.9|9352.5|9340.5|9358.9|9346.9|9352.4|9340.4|0
1686197100000|2023-06-08 04:05:00|9352.4|9340.4|9350.2|9338.2|9352.5|9340.5|9350.2|9338.2|0
1686197400000|2023-06-08 04:10:00|9348.1|9336.1|9350.3|9338.3|9350.3|9338.3|9348.1|9336.1|0
1686197700000|2023-06-08 04:15:00|9350.4|9338.4|9350.3|9338.3|9352.5|9340.5|9350.3|9338.3|0
1686198000000|2023-06-08 04:20:00|9350.4|9338.4|9352.6|9340.6|9352.6|9340.6|9350.4|9338.4|0
1686198300000|2023-06-08 04:25:00|9352.5|9340.5|9352.5|9340.5|9354.7|9342.7|9352.5|9340.5|0
1686198600000|2023-06-08 04:30:00|9352.6|9340.6|9350.4|9338.4|9354.7|9342.7|9350.3|9338.3|0
1686198900000|2023-06-08 04:35:00|9352.5|9340.5|9346|9334|9352.5|9340.5|9343.9|9331.9|0
1686199200000|2023-06-08 04:40:00|9345|9333|9343.9|9331.9|9348.2|9336.2|9343.8|9331.8|0
1686199500000|2023-06-08 04:45:00|9343.8|9331.8|9343.9|9331.9|9343.9|9331.9|9341.7|9329.7|0
1686199800000|2023-06-08 04:50:00|9343.8|9331.8|9341.7|9329.7|9343.9|9331.9|9341.7|9329.7|0
1686200100000|2023-06-08 04:55:00|9341.8|9329.8|9345|9333|9346.1|9334.1|9341.7|9329.7|0
1686200400000|2023-06-08 05:00:00|9344|9332|9343.9|9331.9|9346.1|9334.1|9341.8|9329.8|0
1686200700000|2023-06-08 05:05:00|9341.8|9329.8|9343.9|9331.9|9346.1|9334.1|9341.8|9329.8|0
1686201000000|2023-06-08 05:10:00|9344|9332|9346.1|9334.1|9346.1|9334.1|9343.9|9331.9|0
1686201300000|2023-06-08 05:15:00|9346.2|9334.2|9348.4|9336.4|9348.4|9336.4|9346.2|9334.2|0
1686201600000|2023-06-08 05:20:00|9348.6|9336.6|9350.7|9338.7|9350.7|9338.7|9346.5|9334.5|0
1686201900000|2023-06-08 05:25:00|9350.8|9338.8|9355.1|9343.1|9355.1|9343.1|9350.8|9338.8|0
1686202200000|2023-06-08 05:30:00|9352.9|9340.9|9357.3|9345.3|9357.4|9345.4|9352.9|9340.9|0
1686202500000|2023-06-08 05:35:00|9357.4|9345.4|9355.1|9343.1|9359.5|9347.5|9355.1|9343.1|0
1686202800000|2023-06-08 05:40:00|9357.2|9345.2|9357|9345|9359.4|9347.4|9355|9343|0
1686203100000|2023-06-08 05:45:00|9357.1|9345.1|9352.8|9340.8|9357.1|9345.1|9352.8|9340.8|0
1686203700000|2023-06-08 05:55:00|9352.9|9340.9|9359.3|9347.3|9359.3|9347.3|9352.8|9340.8|0
1686204000000|2023-06-08 06:00:00|9357.2|9345.2|9356.8|9351.8|9368.3|9363.3|9353.3|9341.9|39
1686204300000|2023-06-08 06:05:00|9356.3|9351.3|9341.8|9336.8|9358.3|9353.3|9341.8|9336.8|84
1686204600000|2023-06-08 06:10:00|9342.3|9337.3|9318.8|9313.8|9344.8|9339.8|9318.3|9313.3|182
1686204900000|2023-06-08 06:15:00|9319.3|9314.3|9341.8|9336.8|9341.8|9336.8|9319.3|9314.3|48
1686205200000|2023-06-08 06:20:00|9342.3|9337.3|9348.8|9343.8|9348.8|9343.8|9341.3|9336.3|21
1686205500000|2023-06-08 06:25:00|9347.8|9342.8|9355.3|9350.3|9355.3|9350.3|9347.8|9342.8|16
1686205800000|2023-06-08 06:30:00|9355.8|9350.8|9358.3|9353.3|9358.8|9353.8|9354.8|9349.8|14
1686206100000|2023-06-08 06:35:00|9357.8|9352.8|9356.3|9351.3|9357.8|9352.8|9354.8|9349.8|14
1686206400000|2023-06-08 06:40:00|9355.8|9350.8|9356.3|9351.3|9357.3|9352.3|9354.3|9349.3|11
1686206700000|2023-06-08 06:45:00|9355.8|9350.8|9360.8|9355.8|9360.8|9355.8|9355.8|9350.8|6
1686207000000|2023-06-08 06:50:00|9361.3|9356.3|9361.3|9356.3|9363.8|9358.8|9358.3|9353.3|16
1686207300000|2023-06-08 06:55:00|9360.8|9355.8|9357.8|9352.8|9360.8|9355.8|9349.8|9344.8|52
1686207600000|2023-06-08 07:00:00|9358.3|9353.3|9357.8|9352.8|9376.3|9371.3|9355.8|9350.8|778
1686207900000|2023-06-08 07:05:00|9357.3|9352.3|9364.8|9359.8|9375.3|9370.3|9348.3|9343.3|576
1686208200000|2023-06-08 07:10:00|9365.3|9360.3|9364.3|9359.3|9367.3|9362.3|9356.3|9351.3|202
1686208500000|2023-06-08 07:15:00|9364.8|9359.8|9349.8|9344.8|9369.3|9364.3|9347.3|9342.3|188
1686208800000|2023-06-08 07:20:00|9349.3|9344.3|9356.3|9351.3|9358.3|9353.3|9349.3|9344.3|146
1686209100000|2023-06-08 07:25:00|9356.8|9351.8|9360.8|9355.8|9363.3|9358.3|9353.8|9348.8|144
1686209400000|2023-06-08 07:30:00|9361.3|9356.3|9371.3|9366.3|9377.3|9372.3|9361.3|9356.3|180
1686209700000|2023-06-08 07:35:00|9371.8|9366.8|9381.8|9376.8|9382.3|9377.3|9369.3|9364.3|142
1686210000000|2023-06-08 07:40:00|9384.6|9379.6|9392.1|9387.1|9397.6|9392.6|9384.6|9379.6|196
1686210300000|2023-06-08 07:45:00|9392.6|9387.6|9400.1|9395.1|9402.1|9397.1|9392.1|9387.1|141
1686210600000|2023-06-08 07:50:00|9399.6|9394.6|9396.1|9391.1|9401.1|9396.1|9394.1|9389.1|73
1686210900000|2023-06-08 07:55:00|9396.6|9391.6|9388.6|9383.6|9397.6|9392.6|9385.1|9380.1|92
1686211200000|2023-06-08 08:00:00|9389.1|9384.1|9388.1|9383.1|9391.6|9386.6|9385.6|9380.6|89
1686211500000|2023-06-08 08:05:00|9387.6|9382.6|9398.1|9393.1|9399.1|9394.1|9386.1|9381.1|91
1686211800000|2023-06-08 08:10:00|9398.6|9393.6|9397.1|9392.1|9399.1|9394.1|9393.6|9388.6|80
1686212100000|2023-06-08 08:15:00|9398.1|9393.1|9408.1|9403.1|9408.1|9403.1|9398.1|9393.1|99
1686212400000|2023-06-08 08:20:00|9408.6|9403.6|9416.6|9411.6|9417.1|9412.1|9408.1|9403.1|126
1686212700000|2023-06-08 08:25:00|9416.1|9411.1|9421.6|9416.6|9422.1|9417.1|9416.1|9411.1|129
1686213000000|2023-06-08 08:30:00|9422.1|9417.1|9431.1|9426.1|9431.1|9426.1|9421.1|9416.1|129
1686213300000|2023-06-08 08:35:00|9431.6|9426.6|9424.1|9419.1|9432.1|9427.1|9423.1|9418.1|97
1686213600000|2023-06-08 08:40:00|9424.6|9419.6|9424.6|9419.6|9428.1|9423.1|9423.6|9418.6|77
1686213900000|2023-06-08 08:45:00|9424.1|9419.1|9405.1|9400.1|9425.6|9420.6|9405.1|9400.1|112
1686214200000|2023-06-08 08:50:00|9405.6|9400.6|9407.1|9402.1|9410.1|9405.1|9405.1|9400.1|78
1686214500000|2023-06-08 08:55:00|9406.1|9401.1|9407.6|9402.6|9410.6|9405.6|9405.6|9400.6|55
1686214800000|2023-06-08 09:00:00|9407.1|9402.1|9401.1|9396.1|9409.1|9404.1|9400.1|9395.1|49
1686215100000|2023-06-08 09:05:00|9401.6|9396.6|9397.6|9392.6|9401.6|9396.6|9397.6|9392.6|67
1686215400000|2023-06-08 09:10:00|9398.1|9393.1|9405.6|9400.6|9407.1|9402.1|9397.6|9392.6|95
1686215700000|2023-06-08 09:15:00|9406.1|9401.1|9397.1|9392.1|9409.1|9404.1|9396.1|9391.1|60
1686216000000|2023-06-08 09:20:00|9396.1|9391.1|9404.6|9399.6|9408.1|9403.1|9395.1|9390.1|62
1686216300000|2023-06-08 09:25:00|9405.1|9400.1|9405.6|9400.6|9408.6|9403.6|9401.6|9396.6|35
1686216600000|2023-06-08 09:30:00|9406.1|9401.1|9400.1|9395.1|9408.1|9403.1|9400.1|9395.1|83
1686216900000|2023-06-08 09:35:00|9401.1|9396.1|9402.1|9397.1|9404.1|9399.1|9400.6|9395.6|51
1686217200000|2023-06-08 09:40:00|9402.6|9397.6|9408.6|9403.6|9408.6|9403.6|9401.1|9396.1|61
1686217500000|2023-06-08 09:45:00|9409.1|9404.1|9407.1|9402.1|9410.1|9405.1|9405.6|9400.6|54
1686217800000|2023-06-08 09:50:00|9407.6|9402.6|9411.1|9406.1|9412.1|9407.1|9405.1|9400.1|67
1686218100000|2023-06-08 09:55:00|9412.1|9407.1|9406.6|9401.6|9412.1|9407.1|9405.1|9400.1|70
1686218400000|2023-06-08 10:00:00|9407.1|9402.1|9405.6|9400.6|9407.1|9402.1|9400.1|9395.1|37
1686218700000|2023-06-08 10:05:00|9405.1|9400.1|9405.6|9400.6|9407.1|9402.1|9405.1|9400.1|76
1686219000000|2023-06-08 10:10:00|9406.1|9401.1|9407.1|9402.1|9408.1|9403.1|9405.1|9400.1|67
1686219300000|2023-06-08 10:15:00|9407.6|9402.6|9407.1|9402.1|9412.6|9407.6|9405.1|9400.1|86
1686219600000|2023-06-08 10:20:00|9407.6|9402.6|9410.1|9405.1|9412.1|9407.1|9406.6|9401.6|31
1686219900000|2023-06-08 10:25:00|9410.6|9405.6|9415.6|9410.6|9417.1|9412.1|9410.1|9405.1|60
1686220200000|2023-06-08 10:30:00|9416.1|9411.1|9413.1|9408.1|9418.1|9413.1|9412.6|9407.6|35
1686220500000|2023-06-08 10:35:00|9412.6|9407.6|9409.6|9404.6|9415.6|9410.6|9408.1|9403.1|46
1686220800000|2023-06-08 10:40:00|9409.1|9404.1|9408.1|9403.1|9411.6|9406.6|9408.1|9403.1|35
1686221100000|2023-06-08 10:45:00|9408.6|9403.6|9406.6|9401.6|9409.1|9404.1|9405.6|9400.6|41
1686221400000|2023-06-08 10:50:00|9406.1|9401.1|9394.6|9389.6|9408.1|9403.1|9392.6|9387.6|110
1686221700000|2023-06-08 10:55:00|9394.1|9389.1|9390.6|9385.6|9397.1|9392.1|9388.1|9383.1|67
1686222000000|2023-06-08 11:00:00|9390.1|9385.1|9390.6|9385.6|9392.6|9387.6|9389.1|9384.1|83
1686222300000|2023-06-08 11:05:00|9391.1|9386.1|9389.6|9384.6|9393.1|9388.1|9387.6|9382.6|108
1686222600000|2023-06-08 11:10:00|9390.1|9385.1|9392.1|9387.1|9393.1|9388.1|9389.6|9384.6|38
1686222900000|2023-06-08 11:15:00|9392.6|9387.6|9394.6|9389.6|9397.1|9392.1|9392.1|9387.1|16
1686223200000|2023-06-08 11:20:00|9395.1|9390.1|9398.6|9393.6|9399.1|9394.1|9393.1|9388.1|37
1686223500000|2023-06-08 11:25:00|9399.1|9394.1|9399.6|9394.6|9400.1|9395.1|9397.1|9392.1|47
1686223800000|2023-06-08 11:30:00|9399.1|9394.1|9386.1|9381.1|9399.6|9394.6|9385.6|9380.6|32
1686224100000|2023-06-08 11:35:00|9385.1|9380.1|9394.1|9389.1|9394.6|9389.6|9385.1|9380.1|34
1686224400000|2023-06-08 11:40:00|9393.3|9388.3|9396.8|9391.8|9397.8|9392.8|9393.3|9388.3|75
1686224700000|2023-06-08 11:45:00|9397.3|9392.3|9400.3|9395.3|9401.3|9396.3|9396.3|9391.3|54
1686225000000|2023-06-08 11:50:00|9400.8|9395.8|9404.3|9399.3|9405.3|9400.3|9399.3|9394.3|42
1686225300000|2023-06-08 11:55:00|9403.8|9398.8|9408.8|9403.8|9409.8|9404.8|9403.8|9398.8|56
1686225600000|2023-06-08 12:00:00|9408.3|9403.3|9407.3|9402.3|9412.3|9407.3|9407.3|9402.3|68
1686225900000|2023-06-08 12:05:00|9406.8|9401.8|9403.3|9398.3|9407.3|9402.3|9401.3|9396.3|35
1686226200000|2023-06-08 12:10:00|9402.8|9397.8|9396.8|9391.8|9403.3|9398.3|9396.8|9391.8|36
1686226500000|2023-06-08 12:15:00|9397.3|9392.3|9394.3|9389.3|9397.8|9392.8|9392.3|9387.3|66
1686226800000|2023-06-08 12:20:00|9394.8|9389.8|9397.3|9392.3|9398.3|9393.3|9393.3|9388.3|27
1686227100000|2023-06-08 12:25:00|9396.3|9391.3|9392.8|9387.8|9398.3|9393.3|9391.8|9386.8|63
1686227400000|2023-06-08 12:30:00|9392.3|9387.3|9396.3|9391.3|9397.3|9392.3|9389.8|9384.8|93
1686227700000|2023-06-08 12:35:00|9396.8|9391.8|9398.8|9393.8|9401.3|9396.3|9393.3|9388.3|84
1686228000000|2023-06-08 12:40:00|9399.3|9394.3|9392.8|9387.8|9399.3|9394.3|9390.8|9385.8|51
1686228300000|2023-06-08 12:45:00|9393.3|9388.3|9399.3|9394.3|9399.8|9394.8|9391.8|9386.8|53
1686228600000|2023-06-08 12:50:00|9399.8|9394.8|9402.3|9397.3|9404.3|9399.3|9399.3|9394.3|40
1686228900000|2023-06-08 12:55:00|9401.3|9396.3|9401.3|9396.3|9403.3|9398.3|9400.3|9395.3|69
1686229200000|2023-06-08 13:00:00|9400.8|9395.8|9393.8|9388.8|9402.3|9397.3|9393.3|9388.3|61
1686229500000|2023-06-08 13:05:00|9393.3|9388.3|9390.8|9385.8|9394.3|9389.3|9390.3|9385.3|52
1686229800000|2023-06-08 13:10:00|9391.3|9386.3|9386.3|9381.3|9391.3|9386.3|9384.3|9379.3|57
1686230100000|2023-06-08 13:15:00|9385.3|9380.3|9384.8|9379.8|9385.8|9380.8|9381.3|9376.3|52
1686230400000|2023-06-08 13:20:00|9384.3|9379.3|9376.8|9371.8|9385.3|9380.3|9376.3|9371.3|54
1686230700000|2023-06-08 13:25:00|9377.3|9372.3|9378.8|9373.8|9380.3|9375.3|9375.3|9370.3|43
1686231000000|2023-06-08 13:30:00|9378.3|9373.3|9367.3|9362.3|9379.3|9374.3|9366.3|9361.3|178
1686231300000|2023-06-08 13:35:00|9366.8|9361.8|9358.3|9353.3|9369.3|9364.3|9357.3|9352.3|218
1686231600000|2023-06-08 13:40:00|9357.8|9352.8|9354.3|9349.3|9362.3|9357.3|9352.3|9347.3|104
1686231900000|2023-06-08 13:45:00|9355.8|9350.8|9353.3|9348.3|9355.8|9350.8|9343.8|9338.8|185
1686232200000|2023-06-08 13:50:00|9352.8|9347.8|9343.3|9338.3|9355.8|9350.8|9340.8|9335.8|159
1686232500000|2023-06-08 13:55:00|9342.3|9337.3|9357.3|9352.3|9357.8|9352.8|9341.3|9336.3|119
1686232800000|2023-06-08 14:00:00|9356.8|9351.8|9354.3|9349.3|9357.3|9352.3|9350.3|9345.3|74
1686233100000|2023-06-08 14:05:00|9355.3|9350.3|9351.3|9346.3|9360.3|9355.3|9348.3|9343.3|99
1686233400000|2023-06-08 14:10:00|9352.6|9347.6|9353.1|9348.1|9353.6|9348.6|9347.6|9342.6|54
1686233700000|2023-06-08 14:15:00|9353.6|9348.6|9361.1|9356.1|9363.6|9358.6|9353.6|9348.6|53
1686234000000|2023-06-08 14:20:00|9361.6|9356.6|9353.6|9348.6|9362.1|9357.1|9353.6|9348.6|46
1686234300000|2023-06-08 14:25:00|9354.1|9349.1|9354.6|9349.6|9356.6|9351.6|9348.6|9343.6|125
1686234600000|2023-06-08 14:30:00|9355.1|9350.1|9350.6|9345.6|9358.6|9353.6|9350.6|9345.6|56
1686234900000|2023-06-08 14:35:00|9351.6|9346.6|9351.1|9346.1|9353.6|9348.6|9348.6|9343.6|106
1686235200000|2023-06-08 14:40:00|9351.6|9346.6|9349.1|9344.1|9353.6|9348.6|9348.1|9343.1|82
1686235500000|2023-06-08 14:45:00|9349.6|9344.6|9348.6|9343.6|9351.6|9346.6|9347.6|9342.6|60
1686235800000|2023-06-08 14:50:00|9349.1|9344.1|9346.1|9341.1|9350.1|9345.1|9345.6|9340.6|86
1686236100000|2023-06-08 14:55:00|9346.6|9341.6|9347.6|9342.6|9348.6|9343.6|9345.6|9340.6|111
1686236400000|2023-06-08 15:00:00|9347.1|9342.1|9344.6|9339.6|9348.6|9343.6|9342.6|9337.6|178
1686236700000|2023-06-08 15:05:00|9344.1|9339.1|9340.1|9335.1|9344.6|9339.6|9338.6|9333.6|144
1686237000000|2023-06-08 15:10:00|9340.6|9335.6|9338.1|9333.1|9342.6|9337.6|9336.6|9331.6|127
1686237300000|2023-06-08 15:15:00|9338.6|9333.6|9342.6|9337.6|9343.6|9338.6|9335.1|9330.1|130
1686237600000|2023-06-08 15:20:00|9343.1|9338.1|9344.1|9339.1|9344.6|9339.6|9339.6|9334.6|231
1686237900000|2023-06-08 15:25:00|9344.6|9339.6|9349.6|9344.6|9349.6|9344.6|9342.6|9337.6|310
1686238200000|2023-06-08 15:30:00|9350.1|9344.1|9343.1|9337.1|9353.1|9347.1|9343.1|9337.1|537
1686238500000|2023-06-08 15:35:00|9344.1|9338.1|9343.1|9337.1|9344.1|9338.1|9341.1|9335.1|125
1686238800000|2023-06-08 15:40:00|9344.1|9338.1|9341.1|9335.1|9345.1|9338.1|9341.1|9334.1|21
1686239100000|2023-06-08 15:45:00|9342.1|9336.1|9334.1|9328.1|9343.1|9337.1|9330.1|9324.1|55
1686239400000|2023-06-08 15:50:00|9335.1|9327.1|9336.1|9330.1|9336.1|9330.1|9334.1|9327.1|2
1686239700000|2023-06-08 15:55:00|9337.1|9331.1|9335.1|9328.1|9338.1|9331.1|9333.1|9327.1|21
1686240000000|2023-06-08 16:00:00|9334.1|9329.1|9338.1|9332.1|9338.1|9332.1|9332.1|9325.1|40
1686240300000|2023-06-08 16:05:00|9339.1|9333.1|9338.1|9331.1|9341.1|9335.1|9336.1|9330.1|38
1686240600000|2023-06-08 16:10:00|9337.1|9332.1|9337.1|9331.1|9340.1|9333.1|9337.1|9331.1|9
1686240900000|2023-06-08 16:15:00|9336.1|9330.1|9342.1|9335.1|9342.1|9335.1|9336.1|9330.1|17
1686241200000|2023-06-08 16:20:00|9343.1|9336.1|9346.1|9340.1|9347.1|9341.1|9341.1|9335.1|44
1686241500000|2023-06-08 16:25:00|9347.1|9341.1|9350.1|9344.1|9353.1|9346.1|9346.1|9340.1|31
1686241800000|2023-06-08 16:30:00|9349.1|9343.1|9350.1|9344.1|9351.1|9345.1|9349.1|9343.1|15
1686242100000|2023-06-08 16:35:00|9351.1|9345.1|9350.1|9344.1|9351.1|9345.1|9349.1|9343.1|30
1686242400000|2023-06-08 16:40:00|9349.1|9343.1|9353.1|9347.1|9353.1|9347.1|9349.1|9343.1|29
1686242700000|2023-06-08 16:45:00|9354.1|9348.1|9351.1|9344.1|9354.1|9348.1|9350.1|9344.1|12
1686243000000|2023-06-08 16:50:00|9350.1|9345.1|9351.1|9344.1|9351.1|9345.1|9349.1|9343.1|27
1686243300000|2023-06-08 16:55:00|9352.1|9345.1|9352.1|9345.1|9352.1|9345.1|9352.1|9344.1|5
1686243600000|2023-06-08 17:00:00|9351.1|9346.1|9352.1|9345.1|9353.1|9346.1|9351.1|9345.1|1
1686243900000|2023-06-08 17:05:00||9346.1||9345.1||9346.1||9345.1|0
1686244200000|2023-06-08 17:10:00|9353.1|9346.1|9353.1|9346.1|9353.1|9346.1|9352.1|9346.1|14
1686244500000|2023-06-08 17:15:00|9352.1|9345.1|9354.1|9347.1|9354.1|9348.1|9352.1|9345.1|10
1686244800000|2023-06-08 17:20:00|9353.1|9346.1|9348.1|9341.1|9353.1|9347.1|9347.1|9340.1|12
1686245100000|2023-06-08 17:25:00|9347.1|9342.1|9347.1|9340.1|9348.1|9342.1|9346.1|9339.1|2
1686245400000|2023-06-08 17:30:00|9346.1|9341.1|9346.1|9339.1|9347.1|9341.1|9345.1|9338.1|6
1686245700000|2023-06-08 17:35:00|9347.1|9340.1|9345.1|9338.1|9347.1|9340.1|9344.1|9337.1|5
1686246000000|2023-06-08 17:40:00|9344.1|9336.1|9343.1|9336.1|9345.1|9337.1|9343.1|9336.1|9
1686246300000|2023-06-08 17:45:00|9342.1|9335.1|9341.1|9334.1|9342.1|9336.1|9340.1|9333.1|12
1686246600000|2023-06-08 17:50:00|9342.1|9335.1|9343.1|9336.1|9345.1|9338.1|9342.1|9335.1|9
1686246900000|2023-06-08 17:55:00|9342.1|9335.1|9343.2|9331.2|9345.6|9336.6|9341.1|9329.1|14
1686247200000|2023-06-08 18:00:00|9343.1|9331.1|9345.4|9333.4|9345.4|9333.4|9343.1|9331.1|0
1686247500000|2023-06-08 18:05:00|9345.3|9333.3|9343.3|9331.3|9345.5|9333.5|9341.1|9329.1|0
1686247800000|2023-06-08 18:10:00|9343.2|9331.2|9345.5|9333.5|9345.5|9333.5|9341|9329|0
1686248100000|2023-06-08 18:15:00|9345.4|9333.4|9349.8|9337.8|9349.8|9337.8|9345.4|9333.4|0
1686248400000|2023-06-08 18:20:00|9349.9|9337.9|9351.9|9339.9|9352|9340|9349.8|9337.8|0
1686248700000|2023-06-08 18:25:00|9352|9340|9354.1|9342.1|9354.1|9342.1|9351.9|9339.9|0
1686249000000|2023-06-08 18:30:00|9354.2|9342.2|9356.4|9344.4|9356.4|9344.4|9354.2|9342.2|0
1686249300000|2023-06-08 18:35:00|9358.5|9346.5|9358.4|9346.4|9358.5|9346.5|9356.2|9344.2|0
1686249600000|2023-06-08 18:40:00|9358.5|9346.5|9358.5|9346.5|9358.5|9346.5|9358.4|9346.4|0
1686249900000|2023-06-08 18:45:00|9358.4|9346.4|9356.2|9344.2|9358.5|9346.5|9356.2|9344.2|0
1686250200000|2023-06-08 18:50:00|9356.3|9344.3|9358.4|9346.4|9360.5|9348.5|9356.2|9344.2|0
1686250500000|2023-06-08 18:55:00|9360.5|9348.5|9360.5|9348.5|9360.6|9348.6|9358.4|9346.4|0
1686251100000|2023-06-08 19:05:00|9358.4|9346.4|9360.6|9348.6|9360.6|9348.6|9358.4|9346.4|0
1686251400000|2023-06-08 19:10:00|9360.7|9348.7|9358.4|9346.4|9360.7|9348.7|9358.4|9346.4|0
1686251700000|2023-06-08 19:15:00|9358.5|9346.5|9356.2|9344.2|9360.6|9348.6|9356.2|9344.2|0
1686252000000|2023-06-08 19:20:00|9356.3|9344.3|9360.6|9348.6|9360.6|9348.6|9356.2|9344.2|0
1686252300000|2023-06-08 19:25:00|9360.5|9348.5|9360.5|9348.5|9360.6|9348.6|9360.5|9348.5|0
1686252600000|2023-06-08 19:30:00|9360.4|9348.4|9358.3|9346.3|9360.5|9348.5|9358.3|9346.3|0
1686252900000|2023-06-08 19:35:00|9358.4|9346.4|9358.4|9346.4|9358.4|9346.4|9358.3|9346.3|0
1686253200000|2023-06-08 19:40:00|9358.5|9346.5|9362.8|9350.8|9362.8|9350.8|9358.5|9346.5|0
1686253500000|2023-06-08 19:45:00|9362.7|9350.7|9362.9|9350.9|9362.9|9350.9|9360.6|9348.6|0
1686253800000|2023-06-08 19:50:00|9363|9351|9360.6|9348.6|9365.1|9353.1|9360.6|9348.6|0
1686254100000|2023-06-08 19:55:00|9358.5|9346.5|9362.7|9350.7|9369.1|9357.1|9358.4|9346.4|0
1686254400000|2023-06-08 20:00:00|9362.1|9350.1|9357.3|9345.3|9362.1|9350.1|9357.3|9345.3|0
1686254700000|2023-06-08 20:05:00|9357.7|9345.7|9359.4|9347.4|9360.5|9348.5|9357.7|9345.7|0
1686255000000|2023-06-08 20:10:00|9358.8|9346.8|9358.8|9346.8|9359.4|9347.4|9356.6|9344.6|0
1686255300000|2023-06-08 20:15:00|9359.4|9347.4|9358.8|9346.8|9361.6|9349.6|9356.6|9344.6|0
1686255600000|2023-06-08 20:20:00|9358.4|9346.4|9357.7|9345.7|9359.4|9347.4|9357.3|9345.3|0
1686255900000|2023-06-08 20:25:00|9358.1|9346.1|9359.9|9347.9|9359.9|9347.9|9358.1|9346.1|0
1686256200000|2023-06-08 20:30:00|9360.3|9348.3|9363.1|9351.1|9363.8|9351.8|9360.3|9348.3|0
1686256500000|2023-06-08 20:35:00|9362.9|9350.9|9362.7|9350.7|9363.8|9351.8|9362.1|9350.1|0
1686256800000|2023-06-08 20:40:00|9362.1|9350.1|9364.2|9352.2|9364.2|9352.2|9362.1|9350.1|0
1686257100000|2023-06-08 20:45:00|9364|9352|9365.7|9353.7|9367|9355|9363.8|9351.8|0
1686257400000|2023-06-08 20:50:00|9365.5|9353.5|9363.1|9351.1|9366|9354|9361.6|9349.6|0
1686257700000|2023-06-08 20:55:00|9362.9|9350.9|9363.6|9351.6|9364|9352|9362.1|9350.1|0
1686258000000|2023-06-08 21:00:00|9363.8|9351.8|9363.1|9351.1|9364.4|9352.4|9362.9|9350.9|0
1686258300000|2023-06-08 21:05:00|9362.9|9350.9|9362.9|9350.9|9363.1|9351.1|9362.9|9350.9|0
1686258600000|2023-06-08 21:10:00|9363.1|9351.1|9362.7|9350.7|9363.1|9351.1|9362.7|9350.7|0
1686258900000|2023-06-08 21:15:00|9362.9|9350.9|9362.7|9350.7|9363.1|9351.1|9362.5|9350.5|0
1686259200000|2023-06-08 21:20:00|9362.9|9350.9|9363.3|9351.3|9363.6|9351.6|9362.9|9350.9|0
1686259500000|2023-06-08 21:25:00|9363.4|9351.4|9362.9|9350.9|9363.6|9351.6|9362.9|9350.9|0
1686259800000|2023-06-08 21:30:00|9362.7|9350.7|9362.9|9350.9|9363.1|9351.1|9362.7|9350.7|0
1686260100000|2023-06-08 21:35:00|9363.1|9351.1|9362.9|9350.9|9363.1|9351.1|9362.9|9350.9|0
1686260400000|2023-06-08 21:40:00|9363.1|9351.1|9364|9352|9364|9352|9362.9|9350.9|0
1686260700000|2023-06-08 21:45:00|9363.8|9351.8|9361.6|9349.6|9363.8|9351.8|9359.4|9347.4|0
1686261000000|2023-06-08 21:50:00|9361.2|9349.2|9361.4|9349.4|9361.8|9349.8|9361|9349|0
1686261300000|2023-06-08 21:55:00|9361.6|9349.6|9362.3|9350.3|9362.3|9350.3|9361.4|9349.4|0
1686261600000|2023-06-08 22:00:00|9361.8|9349.8|9358.4|9346.4|9362.5|9350.5|9358.4|9346.4|0
1686261900000|2023-06-08 22:05:00|9358.6|9346.6|9357.7|9345.7|9359.9|9347.9|9356.6|9344.6|0
1686262200000|2023-06-08 22:10:00|9358.1|9346.1|9357.7|9345.7|9359.4|9347.4|9357.7|9345.7|0
1686262500000|2023-06-08 22:15:00|9358.1|9346.1|9358.8|9346.8|9359.4|9347.4|9357.7|9345.7|0
1686262800000|2023-06-08 22:20:00|9358.6|9346.6|9358.8|9346.8|9359.4|9347.4|9357.7|9345.7|0
1686263100000|2023-06-08 22:25:00|9358.4|9346.4|9357.7|9345.7|9358.8|9346.8|9357.7|9345.7|0
1686263400000|2023-06-08 22:30:00|9358.4|9346.4|9359.9|9347.9|9359.9|9347.9|9358.4|9346.4|0
1686263700000|2023-06-08 22:35:00|9359.7|9347.7|9359.4|9347.4|9359.9|9347.9|9359.4|9347.4|0
1686264000000|2023-06-08 22:40:00|9359.5|9347.5|9359.4|9347.4|9359.9|9347.9|9359.4|9347.4|0
1686264300000|2023-06-08 22:45:00|9358.8|9346.8|9359.4|9347.4|9359.9|9347.9|9358.8|9346.8|0
1686264900000|2023-06-08 22:55:00|9358.8|9346.8|9359.9|9347.9|9359.9|9347.9|9358.8|9346.8|0
1686265200000|2023-06-08 23:00:00|9359.4|9347.4|9360.5|9348.5|9360.5|9348.5|9359.4|9347.4|0
1686265500000|2023-06-08 23:05:00|9361|9349|9359.9|9347.9|9361|9349|9359.4|9347.4|0
1686265800000|2023-06-08 23:10:00|9360.5|9348.5|9358.8|9346.8|9360.5|9348.5|9358.8|9346.8|0
1686266100000|2023-06-08 23:15:00|9359.2|9347.2|9359.4|9347.4|9359.4|9347.4|9358.8|9346.8|0
1686266400000|2023-06-08 23:20:00|9359.2|9347.2|9356.6|9344.6|9359.2|9347.2|9356.6|9344.6|0
1686266700000|2023-06-08 23:25:00|9357.3|9345.3|9357.7|9345.7|9357.7|9345.7|9357.3|9345.3|0
1686267000000|2023-06-08 23:30:00|9357.3|9345.3|9358.4|9346.4|9358.4|9346.4|9357.3|9345.3|0
1686267300000|2023-06-08 23:35:00|9358.1|9346.1|9358.8|9346.8|9358.8|9346.8|9357.7|9345.7|0
1686267600000|2023-06-08 23:40:00|9359.4|9347.4|9359.4|9347.4|9359.9|9347.9|9358.8|9346.8|0
1686267900000|2023-06-08 23:45:00|9359.2|9347.2|9357.7|9345.7|9359.2|9347.2|9357.3|9345.3|0
1686268200000|2023-06-08 23:50:00|9357.5|9345.5|9357.3|9345.3|9357.7|9345.7|9356.6|9344.6|0
1686268500000|2023-06-08 23:55:00|9357.7|9345.7|9356.2|9344.2|9357.7|9345.7|9355.5|9343.5|0
1686268800000|2023-06-09 00:00:00|9356.6|9344.6|9355.5|9343.5|9357.7|9345.7|9355.1|9343.1|0
1686269100000|2023-06-09 00:05:00|9355.6|9343.6|9352.9|9340.9|9356.2|9344.2|9349.7|9337.7|0
1686269400000|2023-06-09 00:10:00|9353|9341|9354|9342|9355.1|9343.1|9352.9|9340.9|0
1686269700000|2023-06-09 00:15:00|9353.4|9341.4|9356.1|9344.1|9360.3|9348.3|9353.4|9341.4|0
1686270000000|2023-06-09 00:20:00|9356.2|9344.2|9358.3|9346.3|9358.3|9346.3|9356.1|9344.1|0
1686270300000|2023-06-09 00:25:00|9358.2|9346.2|9356.1|9344.1|9358.2|9346.2|9356.1|9344.1|0
1686270600000|2023-06-09 00:30:00|9356.2|9344.2|9356.1|9344.1|9356.2|9344.2|9356.1|9344.1|0
1686270900000|2023-06-09 00:35:00|9358.2|9346.2|9358.3|9346.3|9358.3|9346.3|9356.1|9344.1|0
1686271200000|2023-06-09 00:40:00|9356.2|9344.2|9356.1|9344.1|9356.2|9344.2|9356.1|9344.1|0
1686271500000|2023-06-09 00:45:00|9354|9342|9354|9342|9356.1|9344.1|9354|9342|0
1686272100000|2023-06-09 00:55:00|9351.9|9339.9|9354|9342|9354|9342|9351.9|9339.9|0
1686272400000|2023-06-09 01:00:00|9351.9|9339.9|9351.9|9339.9|9354|9342|9351.9|9339.9|0
1686272700000|2023-06-09 01:05:00|9351.8|9339.8|9351.9|9339.9|9351.9|9339.9|9351.8|9339.8|0
1686273000000|2023-06-09 01:10:00|9354|9342|9354|9342|9354|9342|9354|9342|0
1686273900000|2023-06-09 01:25:00|9354.4|9342.4|9354.4|9342.4|9354.4|9342.4|9354.4|9342.4|0
1686274200000|2023-06-09 01:30:00|9356.5|9344.5|9356.6|9344.6|9356.6|9344.6|9354.4|9342.4|0
1686274500000|2023-06-09 01:35:00|9354.5|9342.5|9354.4|9342.4|9354.5|9342.5|9354.4|9342.4|0
1686274800000|2023-06-09 01:40:00|9355.5|9343.5|9356.5|9344.5|9356.5|9344.5|9354.4|9342.4|0
1686275100000|2023-06-09 01:45:00|9354.4|9342.4|9356.5|9344.5|9356.6|9344.6|9354.4|9342.4|0
1686275400000|2023-06-09 01:50:00|9356.6|9344.6|9356.6|9344.6|9356.6|9344.6|9356.5|9344.5|0
1686275700000|2023-06-09 01:55:00|9356.5|9344.5|9356.6|9344.6|9356.6|9344.6|9354.4|9342.4|0
1686276000000|2023-06-09 02:00:00|9356.5|9344.5|9354.4|9342.4|9356.6|9344.6|9354.4|9342.4|0
1686277500000|2023-06-09 02:25:00|9356.5|9344.5|9356.7|9344.7|9356.7|9344.7|9356.5|9344.5|0
1686278400000|2023-06-09 02:40:00|9356.8|9344.8|9356.7|9344.7|9358.9|9346.9|9356.7|9344.7|0
1686278700000|2023-06-09 02:45:00|9356.8|9344.8|9358.9|9346.9|9358.9|9346.9|9356.7|9344.7|0
1686279000000|2023-06-09 02:50:00|9358.8|9346.8|9358.9|9346.9|9358.9|9346.9|9358.8|9346.8|0
1686279900000|2023-06-09 03:05:00|9361|9349|9361|9349|9361|9349|9358.9|9346.9|0
1686280200000|2023-06-09 03:10:00|9358.9|9346.9|9358.9|9346.9|9358.9|9346.9|9358.9|9346.9|0
1686280800000|2023-06-09 03:20:00|9359.9|9347.9|9361|9349|9361|9349|9359.9|9347.9|0
1686281700000|2023-06-09 03:35:00|9363.1|9351.1|9363.1|9351.1|9363.2|9351.2|9363.1|9351.1|0
1686282300000|2023-06-09 03:45:00|9363.2|9351.2|9365.3|9353.3|9365.3|9353.3|9363.1|9351.1|0
1686282600000|2023-06-09 03:50:00|9363.2|9351.2|9363.1|9351.1|9363.2|9351.2|9363.1|9351.1|0
1686282900000|2023-06-09 03:55:00|9363.2|9351.2|9363.1|9351.1|9363.2|9351.2|9363.1|9351.1|0
1686284400000|2023-06-09 04:20:00|9361|9349|9363|9351|9363.1|9351.1|9361|9349|0
1686284700000|2023-06-09 04:25:00|9363.1|9351.1|9363.1|9351.1|9363.1|9351.1|9363|9351|0
1686285000000|2023-06-09 04:30:00|9363|9351|9363|9351|9363|9351|9363|9351|0
1686285300000|2023-06-09 04:35:00|9360.9|9348.9|9358.8|9346.8|9360.9|9348.9|9358.8|9346.8|0
1686287700000|2023-06-09 05:15:00|9360.9|9348.9|9360.9|9348.9|9360.9|9348.9|9358.8|9346.8|0
1686288300000|2023-06-09 05:25:00|9358.8|9346.8|9360.9|9348.9|9360.9|9348.9|9358.8|9346.8|0
1686288600000|2023-06-09 05:30:00|9358.8|9346.8|9360.9|9348.9|9360.9|9348.9|9358.8|9346.8|0
1686288900000|2023-06-09 05:35:00|9361|9349|9360.9|9348.9|9361|9349|9360.9|9348.9|0
1686289200000|2023-06-09 05:40:00|9359.5|9347.5|9358.4|9346.4|9359.5|9347.5|9358.4|9346.4|0
1686290400000|2023-06-09 06:00:00|9356.3|9344.3|9351.6|9346.6|9360.6|9355.6|9350.1|9344.3|42
1686290700000|2023-06-09 06:05:00|9352.1|9347.1|9349.1|9344.1|9352.1|9347.1|9347.1|9342.1|7
1686291000000|2023-06-09 06:10:00|9350.6|9345.6|9349.6|9344.6|9351.6|9346.6|9349.6|9344.6|10
1686291300000|2023-06-09 06:15:00|||||||||1
1686291600000|2023-06-09 06:20:00|9349.1|9344.1|9344.1|9339.1|9351.6|9346.6|9344.1|9339.1|51
1686291900000|2023-06-09 06:25:00|9343.6|9338.6|9346.1|9341.1|9348.6|9343.6|9343.6|9338.6|22
1686292200000|2023-06-09 06:30:00|9346.6|9341.6|9346.6|9341.6|9348.1|9343.1|9344.1|9339.1|5
1686292500000|2023-06-09 06:35:00|9346.1|9341.1|9346.1|9341.1|9347.1|9342.1|9344.6|9339.6|3
1686292800000|2023-06-09 06:40:00|9345.6|9340.6|9347.1|9342.1|9347.6|9342.6|9344.6|9339.6|0
1686293100000|2023-06-09 06:45:00|9346.6|9341.6|9345.1|9340.1|9346.6|9341.6|9345.1|9340.1|8
1686293400000|2023-06-09 06:50:00|9344.6|9339.6|9344.1|9339.1|9344.6|9339.6|9343.1|9338.1|6
1686293700000|2023-06-09 06:55:00|9343.1|9338.1|9347.1|9342.1|9351.1|9346.1|9339.1|9334.1|94
1686294000000|2023-06-09 07:00:00|9348.1|9343.1|9359.1|9354.1|9370.6|9365.6|9343.1|9338.1|706
1686294300000|2023-06-09 07:05:00|9358.6|9353.6|9357.6|9352.6|9367.1|9362.1|9356.1|9351.1|184
1686294600000|2023-06-09 07:10:00|9358.1|9353.1|9354.1|9349.1|9360.1|9355.1|9352.1|9347.1|132
1686294900000|2023-06-09 07:15:00|9353.6|9348.6|9337.6|9332.6|9353.6|9348.6|9336.6|9331.6|211
1686295200000|2023-06-09 07:20:00|9337.1|9332.1|9342.6|9337.6|9342.6|9337.6|9334.6|9329.6|172
1686295500000|2023-06-09 07:25:00|9341.6|9336.6|9335.6|9330.6|9348.6|9343.6|9332.6|9327.6|235
1686295800000|2023-06-09 07:30:00|9334.1|9329.1|9346.6|9341.6|9347.6|9342.6|9328.6|9323.6|129
1686296100000|2023-06-09 07:35:00|9346.1|9341.1|9347.6|9342.6|9349.1|9344.1|9337.6|9332.6|150
1686296400000|2023-06-09 07:40:00|9349.7|9344.7|9342.7|9337.7|9350.2|9345.2|9340.7|9335.7|122
1686296700000|2023-06-09 07:45:00|9342.2|9337.2|9343.2|9338.2|9345.7|9340.7|9337.7|9332.7|296
1686297000000|2023-06-09 07:50:00|9343.7|9338.7|9356.7|9351.7|9358.7|9353.7|9342.7|9337.7|135
1686297300000|2023-06-09 07:55:00|9357.2|9352.2|9356.7|9351.7|9358.2|9353.2|9349.7|9344.7|97
1686297600000|2023-06-09 08:00:00|9355.7|9350.7|9351.2|9346.2|9356.7|9351.7|9348.7|9343.7|173
1686297900000|2023-06-09 08:05:00|9351.7|9346.7|9344.7|9339.7|9352.2|9347.2|9341.7|9336.7|67
1686298200000|2023-06-09 08:10:00|9343.7|9338.7|9348.2|9343.2|9352.2|9347.2|9340.7|9335.7|83
1686298500000|2023-06-09 08:15:00|9347.7|9342.7|9346.2|9341.2|9349.2|9344.2|9344.2|9339.2|137
1686298800000|2023-06-09 08:20:00|9345.7|9340.7|9344.7|9339.7|9346.7|9341.7|9338.7|9333.7|84
1686299100000|2023-06-09 08:25:00|9345.7|9340.7|9346.2|9341.2|9346.7|9341.7|9343.2|9338.2|30
1686299400000|2023-06-09 08:30:00|9346.7|9341.7|9339.7|9334.7|9347.7|9342.7|9338.7|9333.7|45
1686299700000|2023-06-09 08:35:00|9340.2|9335.2|9342.2|9337.2|9344.7|9339.7|9336.7|9331.7|69
1686300000000|2023-06-09 08:40:00|9341.7|9336.7|9344.7|9339.7|9345.2|9340.2|9340.7|9335.7|44
1686300300000|2023-06-09 08:45:00|9344.2|9339.2|9343.7|9338.7|9345.7|9340.7|9341.7|9336.7|40
1686300600000|2023-06-09 08:50:00|9343.2|9338.2|9353.7|9348.7|9355.7|9350.7|9341.7|9336.7|101
1686300900000|2023-06-09 08:55:00|9354.2|9349.2|9358.2|9353.2|9359.2|9354.2|9352.7|9347.7|66
1686301200000|2023-06-09 09:00:00|9357.7|9352.7|9366.2|9361.2|9366.7|9361.7|9356.7|9351.7|74
1686301500000|2023-06-09 09:05:00|9365.7|9360.7|9359.7|9354.7|9368.7|9363.7|9357.7|9352.7|55
1686301800000|2023-06-09 09:10:00|9359.2|9354.2|9357.7|9352.7|9361.2|9356.2|9357.7|9352.7|77
1686302100000|2023-06-09 09:15:00|9358.2|9353.2|9361.7|9356.7|9363.7|9358.7|9356.2|9351.2|98
1686302400000|2023-06-09 09:20:00|9360.7|9355.7|9360.7|9355.7|9361.7|9356.7|9358.7|9353.7|63
1686302700000|2023-06-09 09:25:00|9361.2|9356.2|9364.7|9359.7|9364.7|9359.7|9358.7|9353.7|96
1686303000000|2023-06-09 09:30:00|9364.2|9359.2|9363.7|9358.7|9365.7|9360.7|9361.7|9356.7|102
1686303300000|2023-06-09 09:35:00|9363.2|9358.2|9357.7|9352.7|9363.2|9358.2|9357.2|9352.2|58
1686303600000|2023-06-09 09:40:00|9357.2|9352.2|9355.2|9350.2|9357.2|9352.2|9352.7|9347.7|53
1686303900000|2023-06-09 09:45:00|9354.7|9349.7|9351.2|9346.2|9355.7|9350.7|9348.7|9343.7|67
1686304200000|2023-06-09 09:50:00|9350.7|9345.7|9351.7|9346.7|9352.7|9347.7|9347.7|9342.7|125
1686304500000|2023-06-09 09:55:00|9352.2|9347.2|9352.7|9347.7|9357.7|9352.7|9348.7|9343.7|157
1686304800000|2023-06-09 10:00:00|9351.7|9346.7|9351.2|9346.2|9353.7|9348.7|9348.7|9343.7|59
1686305100000|2023-06-09 10:05:00|9350.7|9345.7|9346.2|9341.2|9351.7|9346.7|9346.2|9341.2|60
1686305400000|2023-06-09 10:10:00|9345.7|9340.7|9333.7|9328.7|9345.7|9340.7|9328.2|9323.2|85
1686305700000|2023-06-09 10:15:00|9331.7|9326.7|9337.7|9332.7|9338.2|9333.2|9329.7|9324.7|74
1686306000000|2023-06-09 10:20:00|9338.2|9333.2|9341.2|9336.2|9342.7|9337.7|9336.2|9331.2|530
1686306300000|2023-06-09 10:25:00|9340.7|9335.7|9338.7|9333.7|9344.7|9339.7|9338.7|9333.7|51
1686306600000|2023-06-09 10:30:00|9338.2|9333.2|9336.7|9331.7|9339.7|9334.7|9332.7|9327.7|87
1686306900000|2023-06-09 10:35:00|9334.7|9329.7|9332.7|9327.7|9336.2|9331.2|9331.7|9326.7|66
1686307200000|2023-06-09 10:40:00|9331.7|9326.7|9333.7|9328.7|9335.7|9330.7|9329.7|9324.7|55
1686307500000|2023-06-09 10:45:00|9333.2|9328.2|9332.7|9327.7|9336.7|9331.7|9329.7|9324.7|42
1686307800000|2023-06-09 10:50:00|9333.2|9328.2|9330.7|9325.7|9335.2|9330.2|9328.7|9323.7|22
1686308100000|2023-06-09 10:55:00|9331.2|9326.2|9327.7|9322.7|9331.7|9326.7|9325.7|9320.7|38
1686308400000|2023-06-09 11:00:00|9328.2|9323.2|9319.7|9314.7|9328.7|9323.7|9319.7|9314.7|87
1686308700000|2023-06-09 11:05:00|9319.2|9314.2|9317.7|9312.7|9319.7|9314.7|9315.2|9310.2|85
1686309000000|2023-06-09 11:10:00|9318.2|9313.2|9323.2|9318.2|9323.2|9318.2|9315.7|9310.7|59
1686309300000|2023-06-09 11:15:00|9322.7|9317.7|9323.2|9318.2|9326.7|9321.7|9322.7|9317.7|47
1686309600000|2023-06-09 11:20:00|9322.7|9317.7|9323.2|9318.2|9323.2|9318.2|9317.7|9312.7|46
1686309900000|2023-06-09 11:25:00|9322.7|9317.7|9320.7|9315.7|9323.7|9318.7|9317.7|9312.7|39
1686310200000|2023-06-09 11:30:00|9319.2|9314.2|9316.7|9311.7|9320.7|9315.7|9315.7|9310.7|44
1686310500000|2023-06-09 11:35:00|9316.2|9311.2|9318.7|9313.7|9318.7|9313.7|9314.7|9309.7|89
1686310800000|2023-06-09 11:40:00|9317.7|9312.7|9324.2|9319.2|9324.7|9319.7|9316.7|9311.7|104
1686311100000|2023-06-09 11:45:00|9323.7|9318.7|9327.7|9322.7|9328.2|9323.2|9322.2|9317.2|85
1686311400000|2023-06-09 11:50:00|9327.2|9322.2|9322.7|9317.7|9327.7|9322.7|9322.2|9317.2|38
1686311700000|2023-06-09 11:55:00|9322.2|9317.2|9317.7|9312.7|9322.7|9317.7|9316.7|9311.7|34
1686312000000|2023-06-09 12:00:00|9316.2|9311.2|9312.7|9307.7|9316.7|9311.7|9312.7|9307.7|74
1686312300000|2023-06-09 12:05:00|9313.7|9308.7|9320.2|9315.2|9320.2|9315.2|9312.2|9307.2|95
1686312600000|2023-06-09 12:10:00|9320.7|9315.7|9320.7|9315.7|9324.7|9319.7|9319.7|9314.7|43
1686312900000|2023-06-09 12:15:00|9320.2|9315.2|9319.7|9314.7|9321.2|9316.2|9318.2|9313.2|38
1686313200000|2023-06-09 12:20:00|9319.2|9314.2|9314.2|9309.2|9319.2|9314.2|9313.2|9308.2|48
1686313500000|2023-06-09 12:25:00|9313.7|9308.7|9310.2|9305.2|9314.7|9309.7|9309.7|9304.7|38
1686313800000|2023-06-09 12:30:00|9309.7|9304.7|9293.2|9288.2|9309.7|9304.7|9288.2|9283.2|118
1686314100000|2023-06-09 12:35:00|9293.7|9288.7|9301.7|9296.7|9305.2|9300.2|9293.7|9288.7|109
1686314400000|2023-06-09 12:40:00|9302.2|9297.2|9301.2|9296.2|9302.7|9297.7|9295.2|9290.2|133
1686314700000|2023-06-09 12:45:00|9300.7|9295.7|9307.2|9302.2|9308.2|9303.2|9300.2|9295.2|45
1686315000000|2023-06-09 12:50:00|9306.7|9301.7|9310.7|9305.7|9311.2|9306.2|9306.2|9301.2|48
1686315300000|2023-06-09 12:55:00|9310.2|9305.2|9311.2|9306.2|9311.2|9306.2|9306.2|9301.2|68
1686315600000|2023-06-09 13:00:00|9311.7|9306.7|9313.7|9308.7|9317.2|9312.2|9309.7|9304.7|70
1686315900000|2023-06-09 13:05:00|9314.7|9309.7|9311.7|9306.7|9319.7|9314.7|9311.7|9306.7|94
1686316200000|2023-06-09 13:10:00|9311.2|9306.2|9309.2|9304.2|9313.7|9308.7|9307.7|9302.7|52
1686316500000|2023-06-09 13:15:00|9308.7|9303.7|9316.7|9311.7|9317.2|9312.2|9308.2|9303.2|104
1686316800000|2023-06-09 13:20:00|9316.2|9311.2|9316.7|9311.7|9318.7|9313.7|9315.7|9310.7|69
1686317100000|2023-06-09 13:25:00|9317.2|9312.2|9316.7|9311.7|9318.7|9313.7|9315.7|9310.7|49
1686317400000|2023-06-09 13:30:00|9317.7|9312.7|9308.2|9303.2|9317.7|9312.7|9307.7|9302.7|176
1686317700000|2023-06-09 13:35:00|9307.7|9302.7|9305.2|9300.2|9308.7|9303.7|9299.2|9294.2|77
1686318000000|2023-06-09 13:40:00|9305.7|9300.7|9308.7|9303.7|9311.7|9306.7|9301.7|9296.7|61
1686318300000|2023-06-09 13:45:00|9308.2|9303.2|9306.2|9301.2|9311.7|9306.7|9304.2|9299.2|68
1686318600000|2023-06-09 13:50:00|9306.7|9301.7|9311.7|9306.7|9311.7|9306.7|9306.7|9301.7|71
1686318900000|2023-06-09 13:55:00|9312.2|9307.2|9306.2|9301.2|9312.7|9307.7|9305.7|9300.7|93
1686319200000|2023-06-09 14:00:00|9305.7|9300.7|9313.7|9308.7|9313.7|9308.7|9304.7|9299.7|91
1686319500000|2023-06-09 14:05:00|9314.2|9309.2|9310.7|9305.7|9314.2|9309.2|9309.7|9304.7|53
1686319800000|2023-06-09 14:10:00|9309.9|9304.9|9316.9|9311.9|9319.4|9314.4|9308.9|9303.9|63
1686320100000|2023-06-09 14:15:00|9316.4|9311.4|9314.4|9309.4|9319.9|9314.9|9313.4|9308.4|57
1686320400000|2023-06-09 14:20:00|9313.9|9308.9|9312.9|9307.9|9315.9|9310.9|9311.9|9306.9|46
1686320700000|2023-06-09 14:25:00|9312.4|9307.4|9317.9|9312.9|9317.9|9312.9|9311.9|9306.9|32
1686321000000|2023-06-09 14:30:00|9317.4|9312.4|9317.9|9312.9|9320.9|9315.9|9316.9|9311.9|64
1686321300000|2023-06-09 14:35:00|9318.9|9313.9|9321.4|9316.4|9324.4|9319.4|9316.9|9311.9|60
1686321600000|2023-06-09 14:40:00|9320.9|9315.9|9316.9|9311.9|9320.9|9315.9|9314.9|9309.9|59
1686321900000|2023-06-09 14:45:00|9316.4|9311.4|9313.9|9308.9|9319.4|9314.4|9312.9|9307.9|55
1686322200000|2023-06-09 14:50:00|9314.4|9309.4|9318.4|9313.4|9318.4|9313.4|9308.9|9303.9|36
1686322500000|2023-06-09 14:55:00|9318.9|9313.9|9321.4|9316.4|9325.4|9320.4|9316.9|9311.9|385
1686322800000|2023-06-09 15:00:00|9321.9|9316.9|9317.4|9312.4|9321.9|9316.9|9315.9|9310.9|42
1686323100000|2023-06-09 15:05:00|9317.9|9312.9|9319.9|9314.9|9323.4|9318.4|9314.9|9309.9|65
1686323400000|2023-06-09 15:10:00|9319.4|9314.4|9319.9|9314.9|9321.9|9316.9|9316.9|9311.9|103
1686323700000|2023-06-09 15:15:00|9320.4|9315.4|9320.9|9315.9|9323.9|9318.9|9318.4|9313.4|59
1686324000000|2023-06-09 15:20:00|9319.9|9314.9|9309.4|9304.4|9320.9|9315.9|9308.9|9303.9|99
1686324300000|2023-06-09 15:25:00|9308.9|9303.9|9309.9|9304.9|9310.4|9305.4|9304.4|9299.4|220
1686324600000|2023-06-09 15:30:00|9310.4|9304.4|9312.4|9306.4|9313.4|9306.4|9304.4|9298.4|290
1686324900000|2023-06-09 15:35:00|9313.4|9305.4|9313.4|9307.4|9315.4|9309.4|9308.4|9302.4|109
1686325200000|2023-06-09 15:40:00|9314.4|9306.4|9316.4|9310.4|9317.4|9310.4|9312.4|9306.4|39
1686325500000|2023-06-09 15:45:00|9315.4|9309.4|9319.4|9312.4|9320.4|9314.4|9314.4|9308.4|250
1686325800000|2023-06-09 15:50:00|9320.4|9313.4|9319.4|9312.4|9320.4|9313.4|9316.4|9309.4|1
1686326100000|2023-06-09 15:55:00|9318.4|9313.4|9315.4|9308.4|9318.4|9313.4|9314.4|9308.4|3
1686326400000|2023-06-09 16:00:00|9316.4|9309.4|9312.4|9305.4|9316.4|9309.4|9309.4|9303.4|11
1686326700000|2023-06-09 16:05:00|9313.4|9306.4|9314.4|9307.4|9316.4|9310.4|9313.4|9306.4|8
1686327000000|2023-06-09 16:10:00|9313.4|9308.4|9316.4|9309.4|9316.4|9310.4|9313.4|9307.4|10
1686327300000|2023-06-09 16:15:00|9315.4|9308.4|9318.4|9312.4|9318.4|9312.4|9315.4|9308.4|5
1686327600000|2023-06-09 16:20:00|9317.4|9311.4|9313.4|9306.4|9318.4|9311.4|9313.4|9306.4|6
1686327900000|2023-06-09 16:25:00|9312.4|9307.4|9310.4|9303.4|9313.4|9307.4|9307.4|9300.4|2
1686328200000|2023-06-09 16:30:00|9311.4|9304.4|9313.4|9307.4|9314.4|9307.4|9311.4|9303.4|13
1686328500000|2023-06-09 16:35:00|9312.4|9306.4|9309.4|9302.4|9312.4|9307.4|9307.4|9300.4|18
1686328800000|2023-06-09 16:40:00|9308.4|9303.4|9310.4|9303.4|9311.4|9304.4|9308.4|9301.4|15
1686329100000|2023-06-09 16:45:00|9311.4|9304.4|9314.4|9307.4|9314.4|9307.4|9310.4|9303.4|6
1686329400000|2023-06-09 16:50:00|9313.4|9308.4|9312.4|9305.4|9314.4|9308.4|9311.4|9305.4|5
1686329700000|2023-06-09 16:55:00|9311.4|9304.4|9315.4|9308.4|9315.4|9309.4|9310.4|9303.4|8
1686330000000|2023-06-09 17:00:00|9314.4|9307.4|9315.4|9308.4|9315.4|9308.4|9313.4|9306.4|4
1686330300000|2023-06-09 17:05:00|9316.4|9309.4|9315.4|9308.4|9317.4|9310.4|9313.4|9307.4|10
1686330600000|2023-06-09 17:10:00|9316.4|9309.4|9314.4|9307.4|9316.4|9309.4|9314.4|9307.4|1
1686330900000|2023-06-09 17:15:00|9313.4|9306.4|9311.4|9305.4|9313.4|9306.4|9311.4|9305.4|1
1686331200000|2023-06-09 17:20:00|9310.4|9304.4|9313.4|9306.4|9313.4|9306.4|9310.4|9303.4|5
1686331500000|2023-06-09 17:25:00|9312.4|9305.4|9316.4|9309.4|9316.4|9309.4|9312.4|9305.4|4
1686331800000|2023-06-09 17:30:00|9315.4|9308.4|9317.4|9310.4|9318.4|9311.4|9314.4|9308.4|8
1686332100000|2023-06-09 17:35:00|9319.4|9312.4|9319.4|9312.4|9320.4|9313.4|9318.4|9311.4|4
1686332400000|2023-06-09 17:40:00|9320.4|9313.4|9319.4|9312.4|9321.4|9314.4|9319.4|9312.4|3
1686332700000|2023-06-09 17:45:00|9320.4|9315.4|9318.4|9311.4|9323.4|9316.4|9317.4|9310.4|34
1686333000000|2023-06-09 17:50:00|9319.4|9312.4|9323.4|9317.4|9323.4|9317.4|9316.4|9309.4|27
1686333300000|2023-06-09 17:55:00|9322.4|9315.4|9325.5|9313.5|9325.5|9317.4|9321.9|9313.4|17
1686333600000|2023-06-09 18:00:00|9326.5|9314.5|9323.3|9311.3|9327.6|9315.6|9323.3|9311.3|0
1686333900000|2023-06-09 18:05:00|9324.4|9312.4|9325.4|9313.4|9325.4|9313.4|9323.2|9311.2|0
1686334200000|2023-06-09 18:10:00|9325.5|9313.5|9325.4|9313.4|9325.5|9313.5|9323.2|9311.2|0
1686334500000|2023-06-09 18:15:00|9323.3|9311.3|9323.3|9311.3|9325.4|9313.4|9323.1|9311.1|0
1686334800000|2023-06-09 18:20:00|9323.2|9311.2|9327.6|9315.6|9327.7|9315.7|9323.2|9311.2|0
1686335100000|2023-06-09 18:25:00|9325.5|9313.5|9323.2|9311.2|9327.6|9315.6|9323.1|9311.1|0
1686335400000|2023-06-09 18:30:00|9325.3|9313.3|9321.1|9309.1|9325.4|9313.4|9318.9|9306.9|0
1686335700000|2023-06-09 18:35:00|9321.2|9309.2|9316.7|9304.7|9323.2|9311.2|9316.7|9304.7|0
1686336000000|2023-06-09 18:40:00|9316.6|9304.6|9321|9309|9321|9309|9316.6|9304.6|0
1686336300000|2023-06-09 18:45:00|9321.1|9309.1|9318.8|9306.8|9323.2|9311.2|9318.8|9306.8|0
1686336600000|2023-06-09 18:50:00|9319.9|9307.9|9318.8|9306.8|9321.1|9309.1|9318.8|9306.8|0
1686336900000|2023-06-09 18:55:00|9318.9|9306.9|9321.1|9309.1|9323.2|9311.2|9318.8|9306.8|0
1686337200000|2023-06-09 19:00:00|9323.2|9311.2|9323.3|9311.3|9323.4|9311.4|9318.9|9306.9|0
1686337500000|2023-06-09 19:05:00|9323.2|9311.2|9318.7|9306.7|9323.3|9311.3|9318.7|9306.7|0
1686337800000|2023-06-09 19:10:00|9318.8|9306.8|9320.9|9308.9|9323.1|9311.1|9318.7|9306.7|0
1686338100000|2023-06-09 19:15:00|9321|9309|9323.1|9311.1|9323.2|9311.2|9318.6|9306.6|0
1686338400000|2023-06-09 19:20:00|9323.2|9311.2|9321|9309|9323.2|9311.2|9321|9309|0
1686338700000|2023-06-09 19:25:00|9320.9|9308.9|9321|9309|9321.1|9309.1|9318.8|9306.8|0
1686339000000|2023-06-09 19:30:00|9321.1|9309.1|9321|9309|9321.1|9309.1|9320.9|9308.9|0
1686339300000|2023-06-09 19:35:00|9318.9|9306.9|9318.8|9306.8|9321.1|9309.1|9316.5|9304.5|0
1686339600000|2023-06-09 19:40:00|9318.9|9306.9|9318.8|9306.8|9321.1|9309.1|9318.8|9306.8|0
1686339900000|2023-06-09 19:45:00|9318.9|9306.9|9320.9|9308.9|9321|9309|9318.8|9306.8|0
1686340200000|2023-06-09 19:50:00|9320.7|9308.7|9320.8|9308.8|9320.9|9308.9|9318.6|9306.6|0
1686340500000|2023-06-09 19:55:00|9320.7|9308.7|9323|9311|9323|9311|9316.5|9304.5|0
1686340800000|2023-06-09 20:00:00|9326.2|9314.2|9328.8|9316.8|9329.4|9317.4|9324.5|9312.5|0
1686341100000|2023-06-09 20:05:00|9328.6|9316.6|9327.6|9315.6|9330.9|9318.9|9327.2|9315.2|0
1686341400000|2023-06-09 20:10:00|9327.4|9315.4|9329.8|9317.8|9330.4|9318.4|9327.2|9315.2|0
1686341700000|2023-06-09 20:15:00|9329.6|9317.6|9329.8|9317.8|9330.9|9318.9|9329.6|9317.6|0
1686342000000|2023-06-09 20:20:00|9330.4|9318.4|9331.5|9319.5|9332|9320|9330.4|9318.4|0
1686342300000|2023-06-09 20:25:00|9331.8|9319.8|9333.1|9321.1|9333.5|9321.5|9331.5|9319.5|0
1686342600000|2023-06-09 20:30:00|9333|9321|9330.8|9318.8|9333|9321|9330.8|9318.8|0
1686342900000|2023-06-09 20:35:00|9330.6|9318.6|9329.3|9317.3|9331.4|9319.4|9328.2|9316.2|0
1686343200000|2023-06-09 20:40:00|9329.7|9317.7|9328.6|9316.6|9329.7|9317.7|9328.2|9316.2|0
1686343500000|2023-06-09 20:45:00|9328.4|9316.4|9325.4|9313.4|9329.3|9317.3|9324.9|9312.9|0
1686343800000|2023-06-09 20:50:00|9325.8|9313.8|9326|9314|9326.5|9314.5|9325.4|9313.4|0
1686344100000|2023-06-09 20:55:00|9326.2|9314.2|9324.2|9312.2|9328.2|9316.2|9324|9312|0
1686344400000|2023-06-09 21:00:00|9324.3|9312.3|9324.3|9312.3|9324.3|9312.3|9324.3|9312.3|0
1686520800000|2023-06-11 22:00:00|9326.5|9314.5|9327.6|9315.6|9328.4|9316.4|9326.5|9314.5|0
1686521100000|2023-06-11 22:05:00|9327.1|9315.1|9328.7|9316.7|9329.3|9317.3|9326.5|9314.5|0
1686521400000|2023-06-11 22:10:00|9329.1|9317.1|9332.3|9320.3|9333|9321|9328.7|9316.7|0
1686521700000|2023-06-11 22:15:00|9332.6|9320.6|9334.7|9322.7|9334.7|9322.7|9331.5|9319.5|0
1686522000000|2023-06-11 22:20:00|9334.9|9322.9|9337.3|9325.3|9339.7|9327.7|9334.7|9322.7|0
1686522300000|2023-06-11 22:25:00|9336.9|9324.9|9335.2|9323.2|9339.5|9327.5|9335.2|9323.2|0
1686522600000|2023-06-11 22:30:00|9335.9|9323.9|9336.3|9324.3|9337.4|9325.4|9335.2|9323.2|0
1686522900000|2023-06-11 22:35:00|9337|9325|9336.3|9324.3|9337.4|9325.4|9335.5|9323.5|0
1686523200000|2023-06-11 22:40:00|9335.9|9323.9|9337|9325|9337.4|9325.4|9333.5|9321.5|0
1686523500000|2023-06-11 22:45:00|9337.2|9325.2|9337|9325|9337.4|9325.4|9336.3|9324.3|0
1686523800000|2023-06-11 22:50:00|9336.5|9324.5|9335.2|9323.2|9337|9325|9335|9323|0
1686524100000|2023-06-11 22:55:00|9335.9|9323.9|9335.2|9323.2|9337.4|9325.4|9334.8|9322.8|0
1686524400000|2023-06-11 23:00:00|9335.9|9323.9|9339.6|9327.6|9339.8|9327.8|9335.9|9323.9|0
1686524700000|2023-06-11 23:05:00|9339.3|9327.3|9340.6|9328.6|9341.3|9329.3|9339.1|9327.1|0
1686525000000|2023-06-11 23:10:00|9340.4|9328.4|9340.2|9328.2|9341.5|9329.5|9339.1|9327.1|0
1686525300000|2023-06-11 23:15:00|9339.8|9327.8|9337|9325|9340.2|9328.2|9337|9325|0
1686525600000|2023-06-11 23:20:00|9337.2|9325.2|9337.4|9325.4|9337.4|9325.4|9335.5|9323.5|0
1686525900000|2023-06-11 23:25:00|9337.2|9325.2|9335.2|9323.2|9337.4|9325.4|9334.8|9322.8|0
1686526200000|2023-06-11 23:30:00|9335|9323|9336.3|9324.3|9336.3|9324.3|9333.1|9321.1|0
1686526500000|2023-06-11 23:35:00|9337|9325|9335.2|9323.2|9338|9326|9335.2|9323.2|0
1686526800000|2023-06-11 23:40:00|9335.5|9323.5|9334.8|9322.8|9335.9|9323.9|9334.1|9322.1|0
1686527100000|2023-06-11 23:45:00|9334.1|9322.1|9331.5|9319.5|9334.8|9322.8|9331.3|9319.3|0
1686527400000|2023-06-11 23:50:00|9331.6|9319.6|9331.5|9319.5|9332.6|9320.6|9330.9|9318.9|0
1686527700000|2023-06-11 23:55:00|9331.6|9319.6|9335.2|9323.2|9335.9|9323.9|9331.5|9319.5|0
1686528000000|2023-06-12 00:00:00|9335.5|9323.5|9334.1|9322.1|9336.3|9324.3|9333.7|9321.7|0
1686528300000|2023-06-12 00:05:00|9333.9|9321.9|9334.1|9322.1|9335.2|9323.2|9332|9320|0
1686528600000|2023-06-12 00:10:00|9333.9|9321.9|9333.1|9321.1|9337|9325|9332.6|9320.6|0
1686528900000|2023-06-12 00:15:00|9333.8|9321.8|9340.1|9328.1|9342.3|9330.3|9331.6|9319.6|0
1686529200000|2023-06-12 00:20:00|9339|9327|9340.1|9328.1|9340.1|9328.1|9337.9|9325.9|0
1686529500000|2023-06-12 00:25:00|9342.2|9330.2|9344.4|9332.4|9344.4|9332.4|9342.2|9330.2|0
1686529800000|2023-06-12 00:30:00|9342.3|9330.3|9344.4|9332.4|9344.4|9332.4|9342.3|9330.3|0
1686530100000|2023-06-12 00:35:00|9344.5|9332.5|9342.3|9330.3|9344.5|9332.5|9342.3|9330.3|0
1686530400000|2023-06-12 00:40:00|9342.4|9330.4|9344.5|9332.5|9346.6|9334.6|9342.4|9330.4|0
1686530700000|2023-06-12 00:45:00|9344.4|9332.4|9344.4|9332.4|9344.4|9332.4|9344.4|9332.4|0
1686531000000|2023-06-12 00:50:00|9343.3|9331.3|9344.4|9332.4|9344.4|9332.4|9342.3|9330.3|0
1686531300000|2023-06-12 00:55:00|9344.5|9332.5|9344.4|9332.4|9344.5|9332.5|9344.4|9332.4|0
1686532200000|2023-06-12 01:10:00|9344.5|9332.5|9344.4|9332.4|9346.6|9334.6|9344.4|9332.4|0
1686532500000|2023-06-12 01:15:00|9346.5|9334.5|9346.5|9334.5|9346.5|9334.5|9344.4|9332.4|0
1686532800000|2023-06-12 01:20:00|9344.4|9332.4|9345.4|9333.4|9346.5|9334.5|9344.4|9332.4|0
1686533100000|2023-06-12 01:25:00|9346.5|9334.5|9344.3|9332.3|9346.5|9334.5|9344.3|9332.3|0
1686533400000|2023-06-12 01:30:00|9344.4|9332.4|9344.3|9332.3|9346.5|9334.5|9344.3|9332.3|0
1686533700000|2023-06-12 01:35:00|9344.4|9332.4|9344.3|9332.3|9346.5|9334.5|9344.3|9332.3|0
1686534600000|2023-06-12 01:50:00|9342.2|9330.2|9344.3|9332.3|9344.3|9332.3|9342.2|9330.2|0
1686534900000|2023-06-12 01:55:00|9342.2|9330.2|9344.3|9332.3|9344.3|9332.3|9342.1|9330.1|0
1686535200000|2023-06-12 02:00:00|9344.4|9332.4|9344.3|9332.3|9344.4|9332.4|9344.3|9332.3|0
1686535500000|2023-06-12 02:05:00|9344.4|9332.4|9344.4|9332.4|9346.4|9334.4|9344.3|9332.3|0
1686535800000|2023-06-12 02:10:00|9344.3|9332.3|9346.5|9334.5|9346.5|9334.5|9344.3|9332.3|0
1686536400000|2023-06-12 02:20:00|9344.4|9332.4|9346.5|9334.5|9346.5|9334.5|9344.4|9332.4|0
1686536700000|2023-06-12 02:25:00|9344.4|9332.4|9344.4|9332.4|9344.4|9332.4|9344.3|9332.3|0
1686537000000|2023-06-12 02:30:00|9342.3|9330.3|9342.2|9330.2|9342.3|9330.3|9342.2|9330.2|0
1686537900000|2023-06-12 02:45:00|9344.3|9332.3|9344.3|9332.3|9344.3|9332.3|9344.3|9332.3|0
1686538200000|2023-06-12 02:50:00|9342.2|9330.2|9344.3|9332.3|9344.3|9332.3|9342.2|9330.2|0
1686538500000|2023-06-12 02:55:00|9342.2|9330.2|9342.2|9330.2|9342.2|9330.2|9342.2|9330.2|0
1686538800000|2023-06-12 03:00:00|9344.3|9332.3|9344.4|9332.4|9344.4|9332.4|9344.3|9332.3|0
1686539100000|2023-06-12 03:05:00|9344.3|9332.3|9344.4|9332.4|9344.4|9332.4|9344.3|9332.3|0
1686539400000|2023-06-12 03:10:00|9342.3|9330.3|9342.3|9330.3|9342.3|9330.3|9342.3|9330.3|0
1686540000000|2023-06-12 03:20:00|9342.2|9330.2|9344.4|9332.4|9344.4|9332.4|9342.2|9330.2|0
1686540600000|2023-06-12 03:30:00|9346.5|9334.5|9346.4|9334.4|9346.5|9334.5|9344.3|9332.3|0
1686540900000|2023-06-12 03:35:00|9346.5|9334.5|9346.4|9334.4|9346.5|9334.5|9346.4|9334.4|0
1686541200000|2023-06-12 03:40:00|9344.3|9332.3|9342.2|9330.2|9344.3|9332.3|9342.2|9330.2|0
1686541500000|2023-06-12 03:45:00|9344.3|9332.3|9344.3|9332.3|9344.3|9332.3|9344.3|9332.3|0
1686541800000|2023-06-12 03:50:00|9344.2|9332.2|9344.3|9332.3|9344.3|9332.3|9343.2|9331.2|0
1686542400000|2023-06-12 04:00:00|9344.2|9332.2|9344.2|9332.2|9344.3|9332.3|9344.2|9332.2|0
1686542700000|2023-06-12 04:05:00|9344.3|9332.3|9344.2|9332.2|9344.3|9332.3|9344.2|9332.2|0
1686543000000|2023-06-12 04:10:00|9344.3|9332.3|9344.2|9332.2|9344.3|9332.3|9344.2|9332.2|0
1686543300000|2023-06-12 04:15:00|9342.1|9330.1|9342.1|9330.1|9342.1|9330.1|9340|9328|0
1686543600000|2023-06-12 04:20:00|9340|9328|9342.1|9330.1|9342.1|9330.1|9340|9328|0
1686543900000|2023-06-12 04:25:00|9341|9329|9342.1|9330.1|9342.1|9330.1|9340|9328|0
1686544200000|2023-06-12 04:30:00|9335|9323|9333|9321|9335.1|9323.1|9333|9321|0
1686544500000|2023-06-12 04:35:00|9332.9|9320.9|9332.9|9320.9|9333|9321|9332.9|9320.9|0
1686544800000|2023-06-12 04:40:00|9333|9321|9332.9|9320.9|9333|9321|9332.9|9320.9|0
1686545100000|2023-06-12 04:45:00|9344.2|9332.2|9342.1|9330.1|9344.2|9332.2|9342.1|9330.1|0
1686545700000|2023-06-12 04:55:00|9340|9328|9344.2|9332.2|9344.3|9332.3|9340|9328|0
1686546000000|2023-06-12 05:00:00|9344.3|9332.3|9344.3|9332.3|9345.4|9333.4|9344.2|9332.2|0
1686546300000|2023-06-12 05:05:00|9346.4|9334.4|9344.4|9332.4|9346.4|9334.4|9344.3|9332.3|0
1686546600000|2023-06-12 05:10:00|9344.3|9332.3|9344.4|9332.4|9344.4|9332.4|9344.3|9332.3|0
1686546900000|2023-06-12 05:15:00|9346.5|9334.5|9346.6|9334.6|9346.6|9334.6|9346.5|9334.5|0
1686547200000|2023-06-12 05:20:00|9346.5|9334.5|9346.5|9334.5|9346.6|9334.6|9344.4|9332.4|0
1686547500000|2023-06-12 05:25:00|9346.6|9334.6|9346.5|9334.5|9346.6|9334.6|9346.5|9334.5|0
1686547800000|2023-06-12 05:30:00|9346.6|9334.6|9344.4|9332.4|9346.6|9334.6|9344.4|9332.4|0
1686548100000|2023-06-12 05:35:00|9345.5|9333.5|9344.4|9332.4|9345.5|9333.5|9344.3|9332.3|0
1686548400000|2023-06-12 05:40:00|9342.3|9330.3|9340.1|9328.1|9344.4|9332.4|9340.1|9328.1|0
1686549000000|2023-06-12 05:50:00|9342.2|9330.2|9346.5|9334.5|9346.5|9334.5|9342.2|9330.2|0
1686549300000|2023-06-12 05:55:00|9344.4|9332.4|9346.5|9334.5|9346.5|9334.5|9344.4|9332.4|0
1686549600000|2023-06-12 06:00:00|9329.4|9324.4|9339.4|9334.4|9339.4|9334.4|9329.4|9324.4|16
1686549900000|2023-06-12 06:05:00|9339.9|9334.9|9351.4|9346.4|9352.4|9347.4|9339.4|9334.4|108
1686550200000|2023-06-12 06:10:00|9350.9|9345.9|9346.9|9341.9|9351.4|9346.4|9346.9|9341.9|26
1686550500000|2023-06-12 06:15:00|9347.4|9342.4|9348.4|9343.4|9348.4|9343.4|9346.9|9341.9|1
1686550800000|2023-06-12 06:20:00|9348.9|9343.9|9349.9|9344.9|9350.4|9345.4|9348.4|9343.4|4
1686551100000|2023-06-12 06:25:00|9350.9|9345.9|9351.4|9346.4|9355.4|9350.4|9349.9|9344.9|24
1686551400000|2023-06-12 06:30:00|9351.9|9346.9|9351.4|9346.4|9355.9|9350.9|9351.4|9346.4|15
1686551700000|2023-06-12 06:35:00|9350.4|9345.4|9351.9|9346.9|9352.9|9347.9|9350.4|9345.4|4
1686552000000|2023-06-12 06:40:00|9352.4|9347.4|9349.4|9344.4|9352.4|9347.4|9347.4|9342.4|9
1686552300000|2023-06-12 06:45:00|9348.9|9343.9|9351.4|9346.4|9351.9|9346.9|9347.4|9342.4|14
1686552600000|2023-06-12 06:50:00|9350.9|9345.9|9354.4|9349.4|9354.4|9349.4|9350.4|9345.4|8
1686552900000|2023-06-12 06:55:00|9354.9|9349.9|9352.9|9347.9|9357.4|9352.4|9351.4|9346.4|37
1686553200000|2023-06-12 07:00:00|9352.4|9347.4|9357.4|9352.4|9363.4|9358.4|9344.4|9339.4|625
1686553500000|2023-06-12 07:05:00|9357.9|9352.9|9349.4|9344.4|9362.4|9357.4|9347.9|9342.9|203
1686553800000|2023-06-12 07:10:00|9348.9|9343.9|9338.9|9333.9|9348.9|9343.9|9332.4|9327.4|181
1686554100000|2023-06-12 07:15:00|9339.4|9334.4|9341.9|9336.9|9346.9|9341.9|9334.9|9329.9|127
1686554400000|2023-06-12 07:20:00|9342.4|9337.4|9352.9|9347.9|9353.4|9348.4|9342.4|9337.4|115
1686554700000|2023-06-12 07:25:00|9352.4|9347.4|9352.9|9347.9|9354.4|9349.4|9345.9|9340.9|126
1686555000000|2023-06-12 07:30:00|9355.4|9350.4|9358.9|9353.9|9363.9|9358.9|9352.9|9347.9|161
1686555300000|2023-06-12 07:35:00|9359.4|9354.4|9354.4|9349.4|9359.9|9354.9|9346.9|9341.9|137
1686555600000|2023-06-12 07:40:00|9355.3|9350.3|9356.8|9351.8|9357.8|9352.8|9352.3|9347.3|46
1686555900000|2023-06-12 07:45:00|9357.3|9352.3|9363.8|9358.8|9365.3|9360.3|9356.8|9351.8|106
1686556200000|2023-06-12 07:50:00|9364.3|9359.3|9367.3|9362.3|9374.8|9369.8|9361.3|9356.3|138
1686556500000|2023-06-12 07:55:00|9367.8|9362.8|9370.8|9365.8|9371.3|9366.3|9363.3|9358.3|59
1686556800000|2023-06-12 08:00:00|9370.3|9365.3|9378.3|9373.3|9380.8|9375.8|9370.3|9365.3|185
1686557100000|2023-06-12 08:05:00|9377.8|9372.8|9378.3|9373.3|9384.3|9379.3|9375.8|9370.8|113
1686557400000|2023-06-12 08:10:00|9377.8|9372.8|9377.8|9372.8|9380.3|9375.3|9374.8|9369.8|61
1686557700000|2023-06-12 08:15:00|9377.3|9372.3|9379.8|9374.8|9380.8|9375.8|9372.8|9367.8|61
1686558000000|2023-06-12 08:20:00|9379.3|9374.3|9383.8|9378.8|9385.8|9380.8|9378.8|9373.8|116
1686558300000|2023-06-12 08:25:00|9384.3|9379.3|9380.3|9375.3|9385.3|9380.3|9377.8|9372.8|96
1686558600000|2023-06-12 08:30:00|9379.8|9374.8|9380.8|9375.8|9385.8|9380.8|9377.8|9372.8|159
1686558900000|2023-06-12 08:35:00|9379.8|9374.8|9371.8|9366.8|9382.3|9377.3|9370.8|9365.8|54
1686559200000|2023-06-12 08:40:00|9372.3|9367.3|9363.8|9358.8|9372.8|9367.8|9363.3|9358.3|133
1686559500000|2023-06-12 08:45:00|9364.3|9359.3|9365.3|9360.3|9366.8|9361.8|9363.3|9358.3|75
1686559800000|2023-06-12 08:50:00|9364.8|9359.8|9362.8|9357.8|9365.3|9360.3|9357.8|9352.8|89
1686560100000|2023-06-12 08:55:00|9363.3|9358.3|9364.8|9359.8|9366.3|9361.3|9360.3|9355.3|132
1686560400000|2023-06-12 09:00:00|9365.3|9360.3|9367.8|9362.8|9368.8|9363.8|9361.8|9356.8|34
1686560700000|2023-06-12 09:05:00|9367.3|9362.3|9371.8|9366.8|9372.8|9367.8|9364.8|9359.8|43
1686561000000|2023-06-12 09:10:00|9372.3|9367.3|9372.8|9367.8|9374.8|9369.8|9369.8|9364.8|82
1686561300000|2023-06-12 09:15:00|9372.3|9367.3|9374.8|9369.8|9376.8|9371.8|9371.8|9366.8|362
1686561600000|2023-06-12 09:20:00|9374.3|9369.3|9378.8|9373.8|9380.3|9375.3|9371.3|9366.3|70
1686561900000|2023-06-12 09:25:00|9379.8|9374.8|9369.8|9364.8|9379.8|9374.8|9368.8|9363.8|50
1686562200000|2023-06-12 09:30:00|9369.3|9364.3|9360.8|9355.8|9369.8|9364.8|9358.8|9353.8|90
1686562500000|2023-06-12 09:35:00|9361.3|9356.3|9360.8|9355.8|9364.8|9359.8|9360.8|9355.8|144
1686562800000|2023-06-12 09:40:00|9359.8|9354.8|9357.3|9352.3|9360.8|9355.8|9352.3|9347.3|136
1686563100000|2023-06-12 09:45:00|9357.8|9352.8|9354.8|9349.8|9357.8|9352.8|9353.8|9348.8|132
1686563400000|2023-06-12 09:50:00|9354.3|9349.3|9354.3|9349.3|9354.8|9349.8|9350.3|9345.3|172
1686563700000|2023-06-12 09:55:00|9353.8|9348.8|9349.8|9344.8|9354.3|9349.3|9349.3|9344.3|137
1686564000000|2023-06-12 10:00:00|9349.3|9344.3|9345.3|9340.3|9349.8|9344.8|9342.8|9337.8|374
1686564300000|2023-06-12 10:05:00|9344.8|9339.8|9341.8|9336.8|9345.8|9340.8|9340.8|9335.8|45
1686564600000|2023-06-12 10:10:00|9342.3|9337.3|9344.3|9339.3|9344.3|9339.3|9336.8|9331.8|61
1686564900000|2023-06-12 10:15:00|9343.8|9338.8|9337.8|9332.8|9343.8|9338.8|9337.3|9332.3|66
1686565200000|2023-06-12 10:20:00|9337.3|9332.3|9331.3|9326.3|9337.3|9332.3|9328.3|9323.3|79
1686565500000|2023-06-12 10:25:00|9331.8|9326.8|9336.8|9331.8|9340.8|9335.8|9330.8|9325.8|49
1686565800000|2023-06-12 10:30:00|9336.3|9331.3|9345.8|9340.8|9347.8|9342.8|9334.8|9329.8|263
1686566100000|2023-06-12 10:35:00|9345.3|9340.3|9333.8|9328.8|9345.8|9340.8|9333.8|9328.8|36
1686566400000|2023-06-12 10:40:00|9334.3|9329.3|9337.8|9332.8|9340.3|9335.3|9334.3|9329.3|29
1686566700000|2023-06-12 10:45:00|9337.3|9332.3|9340.8|9335.8|9340.8|9335.8|9332.8|9327.8|62
1686567000000|2023-06-12 10:50:00|9341.3|9336.3|9346.8|9341.8|9348.8|9343.8|9340.8|9335.8|34
1686567300000|2023-06-12 10:55:00|9346.3|9341.3|9349.8|9344.8|9351.8|9346.8|9344.3|9339.3|42
1686567600000|2023-06-12 11:00:00|9349.3|9344.3|9347.8|9342.8|9352.8|9347.8|9344.8|9339.8|62
1686567900000|2023-06-12 11:05:00|9348.8|9343.8|9345.3|9340.3|9349.3|9344.3|9342.8|9337.8|75
1686568200000|2023-06-12 11:10:00|9344.8|9339.8|9341.8|9336.8|9348.8|9343.8|9341.3|9336.3|26
1686568500000|2023-06-12 11:15:00|9342.3|9337.3|9341.8|9336.8|9344.8|9339.8|9340.8|9335.8|18
1686568800000|2023-06-12 11:20:00|9342.3|9337.3|9347.3|9342.3|9348.3|9343.3|9341.8|9336.8|64
1686569100000|2023-06-12 11:25:00|9346.8|9341.8|9349.8|9344.8|9350.8|9345.8|9345.8|9340.8|20
1686569400000|2023-06-12 11:30:00|9348.8|9343.8|9355.8|9350.8|9356.8|9351.8|9348.8|9343.8|227
1686569700000|2023-06-12 11:35:00|9355.3|9350.3|9353.3|9348.3|9355.8|9350.8|9352.8|9347.8|17
1686570000000|2023-06-12 11:40:00|9353.5|9348.5|9352|9347|9354|9349|9349.5|9344.5|93
1686570300000|2023-06-12 11:45:00|9351.5|9346.5|9350|9345|9351.5|9346.5|9349|9344|14
1686570600000|2023-06-12 11:50:00|9349.5|9344.5|9348|9343|9353|9348|9347|9342|65
1686570900000|2023-06-12 11:55:00|9347|9342|9344.5|9339.5|9347.5|9342.5|9343|9338|70
1686571200000|2023-06-12 12:00:00|9344|9339|9348|9343|9349|9344|9344|9339|35
1686571500000|2023-06-12 12:05:00|9348.5|9343.5|9344|9339|9349|9344|9343|9338|109
1686571800000|2023-06-12 12:10:00|9344.5|9339.5|9348|9343|9349|9344|9344|9339|59
1686572100000|2023-06-12 12:15:00|9348.5|9343.5|9339.5|9334.5|9349.5|9344.5|9339|9334|87
1686572400000|2023-06-12 12:20:00|9339|9334|9331|9326|9339.5|9334.5|9330.5|9325.5|38
1686572700000|2023-06-12 12:25:00|9331.5|9326.5|9335.5|9330.5|9336|9331|9331|9326|27
1686573000000|2023-06-12 12:30:00|9336|9331|9345.5|9340.5|9346|9341|9335|9330|23
1686573300000|2023-06-12 12:35:00|9345|9340|9344.5|9339.5|9346|9341|9342.5|9337.5|28
1686573600000|2023-06-12 12:40:00|9344|9339|9341|9336|9344.5|9339.5|9340|9335|21
1686573900000|2023-06-12 12:45:00|9340.5|9335.5|9341|9336|9344.5|9339.5|9340|9335|18
1686574200000|2023-06-12 12:50:00|9341.5|9336.5|9344|9339|9344.5|9339.5|9340|9335|59
1686574500000|2023-06-12 12:55:00|9344.5|9339.5|9346|9341|9348|9343|9343|9338|185
1686574800000|2023-06-12 13:00:00|9345.5|9340.5|9349|9344|9349.5|9344.5|9345|9340|73
1686575100000|2023-06-12 13:05:00|9349.5|9344.5|9348|9343|9355|9350|9347.5|9342.5|106
1686575400000|2023-06-12 13:10:00|9347.5|9342.5|9352.5|9347.5|9353.5|9348.5|9347|9342|53
1686575700000|2023-06-12 13:15:00|9352|9347|9350|9345|9353|9348|9350|9345|69
1686576000000|2023-06-12 13:20:00|9349|9344|9349|9344|9352|9347|9345.5|9340.5|90
1686576300000|2023-06-12 13:25:00|9349.5|9344.5|9346|9341|9350.5|9345.5|9345|9340|53
1686576600000|2023-06-12 13:30:00|9345.5|9340.5|9346.5|9341.5|9354.5|9349.5|9342|9337|76
1686576900000|2023-06-12 13:35:00|9346|9341|9346|9341|9346|9341|9339|9334|65
1686577200000|2023-06-12 13:40:00|9347|9342|9350.5|9345.5|9356|9351|9345|9340|62
1686577500000|2023-06-12 13:45:00|9351|9346|9356|9351|9358|9353|9348|9343|88
1686577800000|2023-06-12 13:50:00|9356.5|9351.5|9358|9353|9361|9356|9353|9348|112
1686578100000|2023-06-12 13:55:00|9358.5|9353.5|9356.5|9351.5|9360|9355|9355|9350|161
1686578400000|2023-06-12 14:00:00|9357|9352|9356|9351|9358|9353|9351.5|9346.5|57
1686578700000|2023-06-12 14:05:00|9356.5|9351.5|9359|9354|9359|9354|9350|9345|66
1686579000000|2023-06-12 14:10:00|9358.6|9353.6|9365.1|9360.1|9366.1|9361.1|9357.6|9352.6|263
1686579300000|2023-06-12 14:15:00|9364.6|9359.6|9365.1|9360.1|9366.6|9361.6|9362.6|9357.6|121
1686579600000|2023-06-12 14:20:00|9364.6|9359.6|9361.6|9356.6|9367.6|9362.6|9360.6|9355.6|115
1686579900000|2023-06-12 14:25:00|9362.6|9357.6|9364.6|9359.6|9365.6|9360.6|9357.6|9352.6|66
1686580200000|2023-06-12 14:30:00|9364.1|9359.1|9360.1|9355.1|9364.1|9359.1|9359.6|9354.6|43
1686580500000|2023-06-12 14:35:00|9359.6|9354.6|9356.6|9351.6|9360.1|9355.1|9349.6|9344.6|79
1686580800000|2023-06-12 14:40:00|9356.1|9351.1|9361.6|9356.6|9362.6|9357.6|9354.6|9349.6|59
1686581100000|2023-06-12 14:45:00|9361.1|9356.1|9355.6|9350.6|9361.1|9356.1|9355.1|9350.1|46
1686581400000|2023-06-12 14:50:00|9356.1|9351.1|9351.6|9346.6|9356.6|9351.6|9350.6|9345.6|127
1686581700000|2023-06-12 14:55:00|9351.1|9346.1|9358.6|9353.6|9359.6|9354.6|9349.6|9344.6|74
1686582000000|2023-06-12 15:00:00|9359.1|9354.1|9356.1|9351.1|9363.6|9358.6|9355.6|9350.6|67
1686582300000|2023-06-12 15:05:00|9356.6|9351.6|9353.6|9348.6|9358.6|9353.6|9351.6|9346.6|123
1686582600000|2023-06-12 15:10:00|9354.6|9349.6|9353.6|9348.6|9354.6|9349.6|9349.6|9344.6|91
1686582900000|2023-06-12 15:15:00|9353.1|9348.1|9350.1|9345.1|9354.6|9349.6|9350.1|9345.1|150
1686583200000|2023-06-12 15:20:00|9350.6|9345.6|9344.1|9339.1|9351.1|9346.1|9343.6|9338.6|139
1686583500000|2023-06-12 15:25:00|9343.6|9338.6|9346.6|9341.6|9348.1|9343.1|9342.6|9337.6|764
1686583800000|2023-06-12 15:30:00|9329.9|9322.9|9330.9|9323.9|9337.9|9330.9|9328.9|9322.9|630
1686584100000|2023-06-12 15:35:00|9331.9|9324.9|9332.9|9325.9|9332.9|9325.9|9326.9|9320.9|124
1686584400000|2023-06-12 15:40:00|9331.9|9326.9|9331.9|9324.9|9334.9|9327.9|9331.9|9324.9|20
1686584700000|2023-06-12 15:45:00|9332.9|9325.9|9331.9|9324.9|9334.9|9328.9|9331.9|9324.9|25
1686585000000|2023-06-12 15:50:00|9332.9|9325.9|9330.9|9323.9|9333.9|9327.9|9330.9|9323.9|79
1686585300000|2023-06-12 15:55:00|9329.9|9324.9|9330.9|9324.9|9330.9|9324.9|9329.9|9323.9|6
1686585600000|2023-06-12 16:00:00|9329.9|9323.9|9330.9|9323.9|9331.9|9324.9|9328.9|9321.9|22
1686585900000|2023-06-12 16:05:00|9331.9|9324.9|9333.9|9326.9|9333.9|9326.9|9330.9|9324.9|69
1686586200000|2023-06-12 16:10:00|9332.9|9325.9|9332.9|9325.9|9333.9|9326.9|9331.9|9325.9|0
1686586500000|2023-06-12 16:15:00|9331.9|9326.9|9332.9|9326.9|9332.9|9326.9|9331.9|9326.9|5
1686586800000|2023-06-12 16:20:00|9331.9|9325.9|9332.9|9326.9|9332.9|9326.9|9331.9|9325.9|7
1686587100000|2023-06-12 16:25:00|9334.9|9328.9|9334.9|9328.9|9335.9|9328.9|9334.9|9328.9|11
1686587400000|2023-06-12 16:30:00|9335.9|9329.9|9337.9|9330.9|9337.9|9330.9|9334.9|9329.9|2
1686587700000|2023-06-12 16:35:00|9338.9|9331.9|9337.9|9331.9|9339.9|9332.9|9337.9|9331.9|8
1686588000000|2023-06-12 16:40:00|9338.9|9332.9|9339.9|9332.9|9339.9|9332.9|9337.9|9330.9|4
1686588300000|2023-06-12 16:45:00|9340.9|9333.9|9339.9|9333.9|9340.9|9333.9|9336.9|9330.9|9
1686588600000|2023-06-12 16:50:00|9340.9|9332.9|9339.9|9332.9|9340.9|9333.9|9339.9|9332.9|1
1686588900000|2023-06-12 16:55:00|9340.9|9333.9|9340.9|9333.9|9340.9|9333.9|9339.9|9332.9|53
1686589200000|2023-06-12 17:00:00|9339.9|9332.9|9339.9|9332.9|9340.9|9333.9|9339.9|9332.9|0
1686589500000|2023-06-12 17:05:00|9340.9|9333.9|9337.9|9330.9|9340.9|9333.9|9336.9|9329.9|4
1686589800000|2023-06-12 17:10:00|9336.9|9329.9|9339.9|9332.9|9339.9|9332.9|9336.9|9329.9|3
1686590100000|2023-06-12 17:15:00|9338.9|9331.9|9337.9|9330.9|9338.9|9331.9|9334.9|9327.9|4
1686590400000|2023-06-12 17:20:00|9336.9|9329.9|9334.9|9327.9|9338.9|9331.9|9334.9|9327.9|0
1686590700000|2023-06-12 17:25:00|9335.9|9328.9|9333.9|9326.9|9335.9|9328.9|9333.9|9326.9|4
1686591000000|2023-06-12 17:30:00|9332.9|9327.9|9332.9|9326.9|9334.9|9327.9|9332.9|9325.9|1
1686591300000|2023-06-12 17:35:00|9331.9|9325.9|9334.9|9327.9|9334.9|9327.9|9331.9|9324.9|2
1686591600000|2023-06-12 17:40:00|9335.9|9328.9|9337.9|9330.9|9337.9|9330.9|9335.9|9328.9|3
1686591900000|2023-06-12 17:45:00|9339.9|9333.9|9341.9|9334.9|9343.9|9336.9|9339.9|9333.9|96
1686592200000|2023-06-12 17:50:00|9340.9|9333.9|9340.9|9333.9|9341.9|9334.9|9339.9|9333.9|12
1686592500000|2023-06-12 17:55:00|9341.9|9332.9|9346.5|9334.5|9346.5|9335.9|9340.9|9332.9|19
1686592800000|2023-06-12 18:00:00|9346.6|9334.6|9342.3|9330.3|9346.6|9334.6|9342.2|9330.2|0
1686593100000|2023-06-12 18:05:00|9342.2|9330.2|9344.3|9332.3|9344.4|9332.4|9342.2|9330.2|0
1686593400000|2023-06-12 18:10:00|9344.4|9332.4|9344.3|9332.3|9344.4|9332.4|9342.2|9330.2|0
1686593700000|2023-06-12 18:15:00|9342.2|9330.2|9342.2|9330.2|9346.5|9334.5|9342.2|9330.2|0
1686594000000|2023-06-12 18:20:00|9342.3|9330.3|9344.3|9332.3|9344.4|9332.4|9340.1|9328.1|0
1686594300000|2023-06-12 18:25:00|9344.4|9332.4|9342.2|9330.2|9344.4|9332.4|9342.2|9330.2|0
1686594600000|2023-06-12 18:30:00|9342.3|9330.3|9344.4|9332.4|9346.6|9334.6|9342.2|9330.2|0
1686594900000|2023-06-12 18:35:00|9344.5|9332.5|9342.2|9330.2|9346.6|9334.6|9342.2|9330.2|0
1686595200000|2023-06-12 18:40:00|9342.3|9330.3|9344.4|9332.4|9344.5|9332.5|9342.2|9330.2|0
1686595500000|2023-06-12 18:45:00|9344.5|9332.5|9344.6|9332.6|9344.6|9332.6|9342.3|9330.3|0
1686595800000|2023-06-12 18:50:00|9346.7|9334.7|9346.8|9334.8|9349|9337|9344.6|9332.6|0
1686596100000|2023-06-12 18:55:00|9346.9|9334.9|9349.1|9337.1|9349.1|9337.1|9346.8|9334.8|0
1686596400000|2023-06-12 19:00:00|9349|9337|9351.3|9339.3|9351.4|9339.4|9349|9337|0
1686596700000|2023-06-12 19:05:00|9351.4|9339.4|9351.8|9339.8|9353.9|9341.9|9349.3|9337.3|0
1686597000000|2023-06-12 19:10:00|9353.9|9341.9|9358.3|9346.3|9358.4|9346.4|9351.7|9339.7|0
1686597300000|2023-06-12 19:15:00|9358.4|9346.4|9356.2|9344.2|9362.8|9350.8|9356.1|9344.1|0
1686597600000|2023-06-12 19:20:00|9356.1|9344.1|9358.3|9346.3|9358.3|9346.3|9356|9344|0
1686597900000|2023-06-12 19:25:00|9358.2|9346.2|9358.4|9346.4|9358.4|9346.4|9356.1|9344.1|0
1686598200000|2023-06-12 19:30:00|9358.3|9346.3|9358.3|9346.3|9360.5|9348.5|9356.1|9344.1|0
1686598500000|2023-06-12 19:35:00|9358.4|9346.4|9360.5|9348.5|9360.5|9348.5|9356.1|9344.1|0
1686598800000|2023-06-12 19:40:00|9360.6|9348.6|9360.5|9348.5|9362.9|9350.9|9358.4|9346.4|0
1686599100000|2023-06-12 19:45:00|9358.4|9346.4|9358.4|9346.4|9360.6|9348.6|9358.3|9346.3|0
1686599400000|2023-06-12 19:50:00|9358.5|9346.5|9358.3|9346.3|9360.6|9348.6|9356.2|9344.2|0
1686599700000|2023-06-12 19:55:00|9358.4|9346.4|9365|9353|9365|9353|9358.3|9346.3|0
1686600000000|2023-06-12 20:00:00|9364.2|9352.2|9359.8|9347.8|9364.2|9352.2|9355.1|9343.1|0
1686600300000|2023-06-12 20:05:00|9359.6|9347.6|9355.5|9343.5|9359.8|9347.8|9355.1|9343.1|0
1686600600000|2023-06-12 20:10:00|9355.9|9343.9|9360.9|9348.9|9362|9350|9355.5|9343.5|0
1686600900000|2023-06-12 20:15:00|9361.6|9349.6|9363.7|9351.7|9364.2|9352.2|9361.6|9349.6|0
1686601200000|2023-06-12 20:20:00|9363.9|9351.9|9363.7|9351.7|9365.2|9353.2|9363.7|9351.7|0
1686601500000|2023-06-12 20:25:00|9363.3|9351.3|9364.2|9352.2|9364.2|9352.2|9363.1|9351.1|0
1686601800000|2023-06-12 20:30:00|9364.1|9352.1|9365|9353|9365.2|9353.2|9363.9|9351.9|0
1686602100000|2023-06-12 20:35:00|9364.8|9352.8|9365.9|9353.9|9366.3|9354.3|9364.8|9352.8|0
1686602400000|2023-06-12 20:40:00|9366.1|9354.1|9367.4|9355.4|9367.4|9355.4|9365.4|9353.4|0
1686602700000|2023-06-12 20:45:00|9367.2|9355.2|9367|9355|9367.4|9355.4|9365.9|9353.9|0
1686603000000|2023-06-12 20:50:00|9366.9|9354.9|9367.3|9355.3|9367.3|9355.3|9365.8|9353.8|0
1686603300000|2023-06-12 20:55:00|9367.9|9355.9|9369.2|9357.2|9370.1|9358.1|9367.3|9355.3|0
1686603600000|2023-06-12 21:00:00|9369|9357|9369|9357|9369.2|9357.2|9368.6|9356.6|0
1686603900000|2023-06-12 21:05:00|9369.7|9357.7|9368.8|9356.8|9369.7|9357.7|9368.8|9356.8|0
1686604200000|2023-06-12 21:10:00|9368.4|9356.4|9368.6|9356.6|9368.6|9356.6|9368.4|9356.4|0
1686604500000|2023-06-12 21:15:00|9368.4|9356.4|9367.9|9355.9|9368.4|9356.4|9367.3|9355.3|0
1686604800000|2023-06-12 21:20:00|9367.7|9355.7|9367.9|9355.9|9368.2|9356.2|9367.5|9355.5|0
1686605100000|2023-06-12 21:25:00|9367.7|9355.7|9368.2|9356.2|9368.2|9356.2|9367.7|9355.7|0
1686605400000|2023-06-12 21:30:00|9368.1|9356.1|9367.3|9355.3|9368.1|9356.1|9367.3|9355.3|0
1686605700000|2023-06-12 21:35:00|9367.1|9355.1|9367.3|9355.3|9367.3|9355.3|9366.9|9354.9|0
1686606000000|2023-06-12 21:40:00|9366.9|9354.9|9367.3|9355.3|9367.3|9355.3|9366.9|9354.9|0
1686606300000|2023-06-12 21:45:00|9367.5|9355.5|9367.1|9355.1|9367.5|9355.5|9366.9|9354.9|0
1686606600000|2023-06-12 21:50:00|9367.5|9355.5|9367.3|9355.3|9367.5|9355.5|9366.9|9354.9|0
1686606900000|2023-06-12 21:55:00|9367.5|9355.5|9367.7|9355.7|9367.7|9355.7|9367.3|9355.3|0
1686607200000|2023-06-12 22:00:00|9367.5|9355.5|9364.3|9352.3|9367.5|9355.5|9363.6|9351.6|0
1686607500000|2023-06-12 22:05:00|9364.7|9352.7|9363.7|9351.7|9364.7|9352.7|9363.6|9351.6|0
1686607800000|2023-06-12 22:10:00|9364.2|9352.2|9365.2|9353.2|9365.2|9353.2|9363.7|9351.7|0
1686608100000|2023-06-12 22:15:00|9365|9353|9365.9|9353.9|9366.3|9354.3|9364.8|9352.8|0
1686608400000|2023-06-12 22:20:00|9365.2|9353.2|9364.2|9352.2|9365.4|9353.4|9363.7|9351.7|0
1686608700000|2023-06-12 22:25:00|9364.8|9352.8|9365.9|9353.9|9367|9355|9364.2|9352.2|0
1686609000000|2023-06-12 22:30:00|9365.4|9353.4|9364.8|9352.8|9365.9|9353.9|9364.8|9352.8|0
1686609300000|2023-06-12 22:35:00|9365.2|9353.2|9365.9|9353.9|9365.9|9353.9|9364.8|9352.8|0
1686609600000|2023-06-12 22:40:00|9365.2|9353.2|9367|9355|9367|9355|9365.2|9353.2|0
1686609900000|2023-06-12 22:45:00|9367.4|9355.4|9370.2|9358.2|9374.1|9362.1|9367.4|9355.4|0
1686610200000|2023-06-12 22:50:00|9369.8|9357.8|9370.6|9358.6|9370.6|9358.6|9369.6|9357.6|0
1686610500000|2023-06-12 22:55:00|9370.9|9358.9|9372.4|9360.4|9372.8|9360.8|9369.6|9357.6|0
1686610800000|2023-06-12 23:00:00|9373.4|9361.4|9370.2|9358.2|9373.4|9361.4|9369.1|9357.1|0
1686611100000|2023-06-12 23:05:00|9370.6|9358.6|9368.7|9356.7|9373.4|9361.4|9368.5|9356.5|0
1686611400000|2023-06-12 23:10:00|9368.5|9356.5|9370.2|9358.2|9370.2|9358.2|9367.6|9355.6|0
1686611700000|2023-06-12 23:15:00|9370.6|9358.6|9371.7|9359.7|9372.4|9360.4|9370.6|9358.6|0
1686612000000|2023-06-12 23:20:00|9371.5|9359.5|9372.4|9360.4|9372.4|9360.4|9371.5|9359.5|0
1686612300000|2023-06-12 23:25:00|9372.3|9360.3|9369.8|9357.8|9372.4|9360.4|9369.6|9357.6|0
1686612600000|2023-06-12 23:30:00|9369.6|9357.6|9367.4|9355.4|9370.4|9358.4|9367.4|9355.4|0
1686612900000|2023-06-12 23:35:00|9367.2|9355.2|9366.3|9354.3|9367.4|9355.4|9365.9|9353.9|0
1686613200000|2023-06-12 23:40:00|9367|9355|9364.8|9352.8|9367.4|9355.4|9364.2|9352.2|0
1686613500000|2023-06-12 23:45:00|9364.4|9352.4|9362.6|9350.6|9364.8|9352.8|9361.8|9349.8|0
1686613800000|2023-06-12 23:50:00|9362.9|9350.9|9364.2|9352.2|9364.4|9352.4|9362.6|9350.6|0
1686614100000|2023-06-12 23:55:00|9364.1|9352.1|9365.2|9353.2|9365.9|9353.9|9363.7|9351.7|0
1686614400000|2023-06-13 00:00:00|9365.9|9353.9|9361.6|9349.6|9365.9|9353.9|9360.6|9348.6|0
1686614700000|2023-06-13 00:05:00|9362.1|9350.1|9363.1|9351.1|9364.2|9352.2|9361.6|9349.6|0
1686615000000|2023-06-13 00:10:00|9363.4|9351.4|9367|9355|9368|9356|9363.4|9351.4|0
1686615300000|2023-06-13 00:15:00|9368|9356|9373.4|9361.4|9380.9|9368.9|9367.4|9355.4|0
1686615600000|2023-06-13 00:20:00|9373.5|9361.5|9371.3|9359.3|9373.5|9361.5|9371.3|9359.3|0
1686615900000|2023-06-13 00:25:00|9373.4|9361.4|9373.4|9361.4|9374.4|9362.4|9369.2|9357.2|0
1686616200000|2023-06-13 00:30:00|9371.3|9359.3|9373.4|9361.4|9373.5|9361.5|9371.3|9359.3|0
1686616500000|2023-06-13 00:35:00|9371.3|9359.3|9373.4|9361.4|9373.4|9361.4|9371.3|9359.3|0
1686616800000|2023-06-13 00:40:00|9372.4|9360.4|9371.3|9359.3|9372.4|9360.4|9371.3|9359.3|0
1686617400000|2023-06-13 00:50:00|9369.2|9357.2|9367.1|9355.1|9371.3|9359.3|9367.1|9355.1|0
1686617700000|2023-06-13 00:55:00|9367|9355|9367.1|9355.1|9367.1|9355.1|9367|9355|0
1686618000000|2023-06-13 01:00:00|9369.2|9357.2|9367.1|9355.1|9369.2|9357.2|9367.1|9355.1|0
1686618300000|2023-06-13 01:05:00|9369.2|9357.2|9369.2|9357.2|9369.2|9357.2|9369.2|9357.2|0
1686618600000|2023-06-13 01:10:00|9371.3|9359.3|9371.2|9359.2|9371.3|9359.3|9369.2|9357.2|0
1686618900000|2023-06-13 01:15:00|9371.3|9359.3|9371.3|9359.3|9373.4|9361.4|9371.2|9359.2|0
1686619200000|2023-06-13 01:20:00|9373.4|9361.4|9371.3|9359.3|9373.4|9361.4|9371.2|9359.2|0
1686619500000|2023-06-13 01:25:00|9371.2|9359.2|9373.4|9361.4|9373.4|9361.4|9371.2|9359.2|0
1686619800000|2023-06-13 01:30:00|9375.5|9363.5|9377.7|9365.7|9379.8|9367.8|9375.5|9363.5|0
1686620100000|2023-06-13 01:35:00|9379.8|9367.8|9379.8|9367.8|9379.8|9367.8|9377.6|9365.6|0
1686620400000|2023-06-13 01:40:00|9378.7|9366.7|9379.8|9367.8|9379.8|9367.8|9377.6|9365.6|0
1686620700000|2023-06-13 01:45:00|9381.9|9369.9|9379.8|9367.8|9381.9|9369.9|9379.8|9367.8|0
1686621000000|2023-06-13 01:50:00|9379.7|9367.7|9381.9|9369.9|9381.9|9369.9|9377.6|9365.6|0
1686621300000|2023-06-13 01:55:00|9381.8|9369.8|9381.8|9369.8|9384|9372|9381.8|9369.8|0
1686621600000|2023-06-13 02:00:00|9383.9|9371.9|9383.9|9371.9|9383.9|9371.9|9381.8|9369.8|0
1686621900000|2023-06-13 02:05:00|9383.8|9371.8|9383.8|9371.8|9383.9|9371.9|9383.8|9371.8|0
1686622200000|2023-06-13 02:10:00|9383.7|9371.7|9381.7|9369.7|9385.9|9373.9|9381.6|9369.6|0
1686622500000|2023-06-13 02:15:00|9382.7|9370.7|9381.7|9369.7|9383.8|9371.8|9381.6|9369.6|0
1686622800000|2023-06-13 02:20:00|9383.8|9371.8|9383.8|9371.8|9383.8|9371.8|9381.7|9369.7|0
1686623100000|2023-06-13 02:25:00|9381.7|9369.7|9383.8|9371.8|9383.8|9371.8|9381.7|9369.7|0
1686623400000|2023-06-13 02:30:00|9381.7|9369.7|9383.9|9371.9|9383.9|9371.9|9381.7|9369.7|0
1686623700000|2023-06-13 02:35:00|9383.8|9371.8|9384|9372|9384|9372|9383.8|9371.8|0
1686624000000|2023-06-13 02:40:00|9383.9|9371.9|9384|9372|9386.1|9374.1|9383.9|9371.9|0
1686624300000|2023-06-13 02:45:00|9386.1|9374.1|9384|9372|9386.1|9374.1|9383.9|9371.9|0
1686624600000|2023-06-13 02:50:00|9386.1|9374.1|9386.1|9374.1|9386.1|9374.1|9384|9372|0
1686624900000|2023-06-13 02:55:00|9385.1|9373.1|9384|9372|9386.1|9374.1|9384|9372|0
1686625200000|2023-06-13 03:00:00|9385|9373|9386.1|9374.1|9386.1|9374.1|9384|9372|0
1686625500000|2023-06-13 03:05:00|9384|9372|9386.1|9374.1|9386.1|9374.1|9384|9372|0
1686625800000|2023-06-13 03:10:00|9384|9372|9386.1|9374.1|9386.1|9374.1|9384|9372|0
1686626100000|2023-06-13 03:15:00|9386.2|9374.2|9386.1|9374.1|9386.2|9374.2|9386.1|9374.1|0
1686626400000|2023-06-13 03:20:00|9386.2|9374.2|9386.1|9374.1|9386.2|9374.2|9386.1|9374.1|0
1686626700000|2023-06-13 03:25:00|9386.2|9374.2|9386.1|9374.1|9386.2|9374.2|9386.1|9374.1|0
1686627000000|2023-06-13 03:30:00|9386.2|9374.2|9394.6|9382.6|9394.6|9382.6|9386.1|9374.1|0
1686627300000|2023-06-13 03:35:00|9392.5|9380.5|9392.4|9380.4|9394.6|9382.6|9392.4|9380.4|0
1686627600000|2023-06-13 03:40:00|9392.5|9380.5|9394.6|9382.6|9394.6|9382.6|9392.5|9380.5|0
1686627900000|2023-06-13 03:45:00|9394.7|9382.7|9396.7|9384.7|9396.8|9384.8|9392.5|9380.5|0
1686628200000|2023-06-13 03:50:00|9394.6|9382.6|9396.7|9384.7|9396.7|9384.7|9394.6|9382.6|0
1686628500000|2023-06-13 03:55:00|9395.6|9383.6|9396.7|9384.7|9396.8|9384.8|9394.6|9382.6|0
1686628800000|2023-06-13 04:00:00|9396.8|9384.8|9396.8|9384.8|9396.8|9384.8|9396.7|9384.7|0
1686629100000|2023-06-13 04:05:00|9396.7|9384.7|9396.8|9384.8|9396.8|9384.8|9396.7|9384.7|0
1686629400000|2023-06-13 04:10:00|9396.7|9384.7|9394.6|9382.6|9396.7|9384.7|9394.6|9382.6|0
1686629700000|2023-06-13 04:15:00|9396.7|9384.7|9394.6|9382.6|9396.7|9384.7|9394.6|9382.6|0
1686630300000|2023-06-13 04:25:00|9392.5|9380.5|9392.5|9380.5|9392.5|9380.5|9392.5|9380.5|0
1686630600000|2023-06-13 04:30:00|9394.6|9382.6|9394.6|9382.6|9394.6|9382.6|9394.6|9382.6|0
1686630900000|2023-06-13 04:35:00|9392.5|9380.5|9394.6|9382.6|9394.6|9382.6|9392.5|9380.5|0
1686631200000|2023-06-13 04:40:00|9393.5|9381.5|9394.6|9382.6|9394.7|9382.7|9392.5|9380.5|0
1686631500000|2023-06-13 04:45:00|9392.5|9380.5|9392.5|9380.5|9392.5|9380.5|9392.5|9380.5|0
1686632400000|2023-06-13 05:00:00|9390.4|9378.4|9392.5|9380.5|9392.6|9380.6|9390.4|9378.4|0
1686632700000|2023-06-13 05:05:00|9390.4|9378.4|9390.4|9378.4|9392.5|9380.5|9390.4|9378.4|0
1686633000000|2023-06-13 05:10:00|9388.3|9376.3|9388.3|9376.3|9390.4|9378.4|9388.3|9376.3|0
1686633300000|2023-06-13 05:15:00|9390.4|9378.4|9387.9|9375.9|9390.4|9378.4|9385.8|9373.8|0
1686633600000|2023-06-13 05:20:00|9387.8|9375.8|9385.8|9373.8|9387.9|9375.9|9385.7|9373.7|0
1686633900000|2023-06-13 05:25:00|9387.9|9375.9|9385.8|9373.8|9387.9|9375.9|9385.8|9373.8|0
1686634200000|2023-06-13 05:30:00|9384.7|9372.7|9387.9|9375.9|9387.9|9375.9|9384.7|9372.7|0
1686634500000|2023-06-13 05:35:00|9385.8|9373.8|9387.9|9375.9|9387.9|9375.9|9385.8|9373.8|0
1686634800000|2023-06-13 05:40:00|9385.8|9373.8|9387.9|9375.9|9390|9378|9385.8|9373.8|0
1686635100000|2023-06-13 05:45:00|9387.8|9375.8|9387.9|9375.9|9387.9|9375.9|9385.7|9373.7|0
1686635400000|2023-06-13 05:50:00|9388.9|9376.9|9390|9378|9392.1|9380.1|9387.9|9375.9|0
1686635700000|2023-06-13 05:55:00|9387.9|9375.9|9390.1|9378.1|9392.1|9380.1|9387.9|9375.9|0
1686636000000|2023-06-13 06:00:00|9392.2|9380.2|9374.9|9369.9|9392.2|9380.2|9367.4|9362.4|103
1686636300000|2023-06-13 06:05:00|9374.4|9369.4|9380.9|9375.9|9382.9|9377.9|9372.9|9367.9|50
1686636600000|2023-06-13 06:10:00|9381.4|9376.4|9380.9|9375.9|9382.4|9377.4|9377.9|9372.9|39
1686636900000|2023-06-13 06:15:00|9380.4|9375.4|9378.9|9373.9|9382.4|9377.4|9378.4|9373.4|1058
1686637200000|2023-06-13 06:20:00|9379.4|9374.4|9384.4|9379.4|9389.4|9384.4|9379.4|9374.4|320
1686637500000|2023-06-13 06:25:00|9383.9|9378.9|9378.4|9373.4|9385.9|9380.9|9376.4|9371.4|38
1686637800000|2023-06-13 06:30:00|9377.9|9372.9|9379.9|9374.9|9381.9|9376.9|9376.9|9371.9|16
1686638100000|2023-06-13 06:35:00|9379.4|9374.4|9369.9|9364.9|9379.4|9374.4|9368.9|9363.9|20
1686638400000|2023-06-13 06:40:00|9370.4|9365.4|9370.9|9365.9|9373.4|9368.4|9368.9|9363.9|20
1686638700000|2023-06-13 06:45:00|9371.4|9366.4|9368.9|9363.9|9372.4|9367.4|9368.4|9363.4|15
1686639000000|2023-06-13 06:50:00|9369.9|9364.9|9372.9|9367.9|9378.9|9373.9|9369.9|9364.9|51
1686639300000|2023-06-13 06:55:00|9373.4|9368.4|9364.9|9359.9|9375.9|9370.9|9364.9|9359.9|92
1686639600000|2023-06-13 07:00:00|9364.4|9359.4|9341.4|9336.4|9364.4|9359.4|9335.9|9330.9|915
1686639900000|2023-06-13 07:05:00|9341.9|9336.9|9337.4|9332.4|9342.9|9337.9|9330.4|9325.4|447
1686640200000|2023-06-13 07:10:00|9337.9|9332.9|9340.4|9335.4|9341.4|9336.4|9333.4|9328.4|795
1686640500000|2023-06-13 07:15:00|9340.9|9335.9|9324.9|9319.9|9342.4|9337.4|9321.9|9316.9|610
1686640800000|2023-06-13 07:20:00|9324.4|9319.4|9313.4|9308.4|9325.4|9320.4|9312.4|9307.4|629
1686641100000|2023-06-13 07:25:00|9314.9|9309.9|9319.9|9314.9|9323.9|9318.9|9312.4|9307.4|276
1686641400000|2023-06-13 07:30:00|9319.4|9314.4|9327.9|9322.9|9330.9|9325.9|9319.4|9314.4|211
1686641700000|2023-06-13 07:35:00|9327.4|9322.4|9328.4|9323.4|9335.4|9330.4|9325.4|9320.4|486
1686642000000|2023-06-13 07:40:00|9328.9|9323.9|9334.9|9329.9|9336.4|9331.4|9327.4|9322.4|193
1686642300000|2023-06-13 07:45:00|9334.4|9329.4|9329.4|9324.4|9338.4|9333.4|9328.9|9323.9|187
1686642600000|2023-06-13 07:50:00|9330.4|9325.4|9314.4|9309.4|9330.9|9325.9|9314.4|9309.4|233
1686642900000|2023-06-13 07:55:00|9313.9|9308.9|9308.9|9303.9|9313.9|9308.9|9303.4|9298.4|177
1686643200000|2023-06-13 08:00:00|9308.4|9303.4|9304.9|9299.9|9309.9|9304.9|9299.4|9294.4|183
1686643500000|2023-06-13 08:05:00|9304.4|9299.4|9315.4|9310.4|9317.4|9312.4|9304.4|9299.4|132
1686643800000|2023-06-13 08:10:00|9314.9|9309.9|9315.4|9310.4|9316.4|9311.4|9306.9|9301.9|120
1686644100000|2023-06-13 08:15:00|9314.9|9309.9|9317.9|9312.9|9318.9|9313.9|9312.9|9307.9|134
1686644400000|2023-06-13 08:20:00|9317.4|9312.4|9317.4|9312.4|9319.4|9314.4|9311.4|9306.4|1889
1686644700000|2023-06-13 08:25:00|9317.9|9312.9|9313.4|9308.4|9318.4|9313.4|9310.4|9305.4|108
1686645000000|2023-06-13 08:30:00|9313.9|9308.9|9314.4|9309.4|9315.9|9310.9|9311.4|9306.4|144
1686645300000|2023-06-13 08:35:00|9314.9|9309.9|9312.9|9307.9|9315.4|9310.4|9309.4|9304.4|131
1686645600000|2023-06-13 08:40:00|9313.4|9308.4|9316.4|9311.4|9316.4|9311.4|9312.4|9307.4|474
1686645900000|2023-06-13 08:45:00|9315.9|9310.9|9315.9|9310.9|9317.4|9312.4|9311.9|9306.9|139
1686646200000|2023-06-13 08:50:00|9316.4|9311.4|9314.4|9309.4|9317.9|9312.9|9312.4|9307.4|95
1686646500000|2023-06-13 08:55:00|9313.9|9308.9|9311.4|9306.4|9314.4|9309.4|9310.9|9305.9|167
1686646800000|2023-06-13 09:00:00|9310.4|9305.4|9314.4|9309.4|9314.4|9309.4|9306.4|9301.4|297
1686647100000|2023-06-13 09:05:00|9314.9|9309.9|9321.9|9316.9|9324.4|9319.4|9314.4|9309.4|124
1686647400000|2023-06-13 09:10:00|9321.4|9316.4|9322.4|9317.4|9324.4|9319.4|9317.9|9312.9|151
1686647700000|2023-06-13 09:15:00|9321.9|9316.9|9321.7|9316.7|9323.4|9318.4|9319.4|9314.4|105
1686648000000|2023-06-13 09:20:00|9320.2|9315.2|9320.2|9315.2|9320.7|9315.7|9313.2|9308.2|139
1686648300000|2023-06-13 09:25:00|9320.7|9315.7|9321.7|9316.7|9324.7|9319.7|9318.7|9313.7|85
1686648600000|2023-06-13 09:30:00|9322.2|9317.2|9319.2|9314.2|9324.2|9319.2|9314.7|9309.7|101
1686648900000|2023-06-13 09:35:00|9318.7|9313.7|9314.2|9309.2|9320.7|9315.7|9314.2|9309.2|82
1686649200000|2023-06-13 09:40:00|9313.7|9308.7|9307.7|9302.7|9314.2|9309.2|9306.7|9301.7|95
1686649500000|2023-06-13 09:45:00|9308.2|9303.2|9303.7|9298.7|9308.2|9303.2|9303.7|9298.7|97
1686649800000|2023-06-13 09:50:00|9303.2|9298.2|9302.7|9297.7|9305.2|9300.2|9301.7|9296.7|187
1686650100000|2023-06-13 09:55:00|9300.7|9295.7|9292.2|9287.2|9301.2|9296.2|9292.2|9287.2|112
1686650400000|2023-06-13 10:00:00|9291.7|9286.7|9285.7|9280.7|9291.7|9286.7|9283.7|9278.7|142
1686650700000|2023-06-13 10:05:00|9286.2|9281.2|9294.7|9289.7|9296.2|9291.2|9286.2|9281.2|1257
1686651000000|2023-06-13 10:10:00|9294.2|9289.2|9285.7|9280.7|9294.7|9289.7|9285.7|9280.7|107
1686651300000|2023-06-13 10:15:00|9286.7|9281.7|9289.7|9284.7|9292.7|9287.7|9284.7|9279.7|113
1686651600000|2023-06-13 10:20:00|9290.2|9285.2|9283.7|9278.7|9290.7|9285.7|9282.7|9277.7|133
1686651900000|2023-06-13 10:25:00|9284.7|9279.7|9287.2|9282.2|9288.7|9283.7|9282.7|9277.7|126
1686652200000|2023-06-13 10:30:00|9287.7|9282.7|9297.2|9292.2|9298.7|9293.7|9287.7|9282.7|102
1686652500000|2023-06-13 10:35:00|9296.7|9291.7|9288.7|9283.7|9297.7|9292.7|9288.2|9283.2|196
1686652800000|2023-06-13 10:40:00|9288.2|9283.2|9287.7|9282.7|9289.2|9284.2|9286.7|9281.7|131
1686653100000|2023-06-13 10:45:00|9288.2|9283.2|9285.7|9280.7|9289.7|9284.7|9284.7|9279.7|179
1686653400000|2023-06-13 10:50:00|9285.2|9280.2|9288.7|9283.7|9288.7|9283.7|9279.2|9274.2|132
1686653700000|2023-06-13 10:55:00|9287.7|9282.7|9284.7|9279.7|9291.2|9286.2|9284.2|9279.2|94
1686654000000|2023-06-13 11:00:00|9284.2|9279.2|9275.7|9270.7|9284.7|9279.7|9275.7|9270.7|128
1686654300000|2023-06-13 11:05:00|9276.2|9271.2|9273.7|9268.7|9279.2|9274.2|9271.7|9266.7|206
1686654600000|2023-06-13 11:10:00|9274.2|9269.2|9274.7|9269.7|9274.7|9269.7|9269.7|9264.7|110
1686654900000|2023-06-13 11:15:00|9274.2|9269.2|9272.7|9267.7|9276.7|9271.7|9271.7|9266.7|103
1686655200000|2023-06-13 11:20:00|9272.2|9267.2|9272.7|9267.7|9275.7|9270.7|9271.2|9266.2|195
1686655500000|2023-06-13 11:25:00|9273.7|9268.7|9269.7|9264.7|9274.7|9269.7|9269.2|9264.2|128
1686655800000|2023-06-13 11:30:00|9269.2|9264.2|9264.2|9259.2|9269.2|9264.2|9260.7|9255.7|117
1686656100000|2023-06-13 11:35:00|9263.7|9258.7|9264.7|9259.7|9267.2|9262.2|9262.7|9257.7|91
1686656400000|2023-06-13 11:40:00|9266.8|9261.8|9271.3|9266.3|9271.3|9266.3|9264.3|9259.3|79
1686656700000|2023-06-13 11:45:00|9270.8|9265.8|9264.8|9259.8|9271.8|9266.8|9263.8|9258.8|69
1686657000000|2023-06-13 11:50:00|9265.8|9260.8|9266.3|9261.3|9267.8|9262.8|9265.3|9260.3|69
1686657300000|2023-06-13 11:55:00|9265.8|9260.8|9274.3|9269.3|9274.3|9269.3|9265.8|9260.8|64
1686657600000|2023-06-13 12:00:00|9273.8|9268.8|9275.8|9270.8|9277.3|9272.3|9268.8|9263.8|157
1686657900000|2023-06-13 12:05:00|9276.3|9271.3|9281.8|9276.8|9281.8|9276.8|9274.8|9269.8|80
1686658200000|2023-06-13 12:10:00|9281.3|9276.3|9281.8|9276.8|9285.8|9280.8|9280.8|9275.8|143
1686658500000|2023-06-13 12:15:00|9282.3|9277.3|9277.8|9272.8|9283.8|9278.8|9274.8|9269.8|128
1686658800000|2023-06-13 12:20:00|9278.8|9273.8|9282.3|9277.3|9284.8|9279.8|9278.3|9273.3|164
1686659100000|2023-06-13 12:25:00|9281.8|9276.8|9285.8|9280.8|9288.3|9283.3|9280.8|9275.8|427
1686659400000|2023-06-13 12:30:00|9286.3|9281.3|9293.3|9288.3|9312.8|9307.8|9265.3|9260.3|674
1686659700000|2023-06-13 12:35:00|9293.8|9288.8|9296.3|9291.3|9297.3|9292.3|9289.3|9284.3|375
1686660000000|2023-06-13 12:40:00|9296.8|9291.8|9300.3|9295.3|9300.8|9295.8|9292.3|9287.3|77
1686660300000|2023-06-13 12:45:00|9299.8|9294.8|9300.3|9295.3|9304.3|9299.3|9294.8|9289.8|122
1686660600000|2023-06-13 12:50:00|9299.8|9294.8|9304.8|9299.8|9306.8|9301.8|9298.3|9293.3|102
1686660900000|2023-06-13 12:55:00|9305.3|9300.3|9312.8|9307.8|9312.8|9307.8|9305.3|9300.3|952
1686661200000|2023-06-13 13:00:00|9313.3|9308.3|9312.8|9307.8|9316.3|9311.3|9310.3|9305.3|127
1686661500000|2023-06-13 13:05:00|9312.3|9307.3|9317.3|9312.3|9319.8|9314.8|9311.8|9306.8|131
1686661800000|2023-06-13 13:10:00|9316.8|9311.8|9320.8|9315.8|9322.8|9317.8|9316.8|9311.8|120
1686662100000|2023-06-13 13:15:00|9320.3|9315.3|9322.3|9317.3|9322.8|9317.8|9317.3|9312.3|359
1686662400000|2023-06-13 13:20:00|9322.8|9317.8|9326.8|9321.8|9327.8|9322.8|9320.3|9315.3|153
1686662700000|2023-06-13 13:25:00|9326.3|9321.3|9318.3|9313.3|9326.8|9321.8|9317.8|9312.8|132
1686663000000|2023-06-13 13:30:00|9318.8|9313.8|9328.3|9323.3|9329.8|9324.8|9317.8|9312.8|1044
1686663300000|2023-06-13 13:35:00|9328.8|9323.8|9336.3|9331.3|9336.3|9331.3|9326.3|9321.3|203
1686663600000|2023-06-13 13:40:00|9335.8|9330.8|9345.8|9340.8|9346.3|9341.3|9333.8|9328.8|464
1686663900000|2023-06-13 13:45:00|9345.3|9340.3|9344.8|9339.8|9351.3|9346.3|9338.8|9333.8|302
1686664200000|2023-06-13 13:50:00|9344.3|9339.3|9345.8|9340.8|9346.8|9341.8|9332.8|9327.8|255
1686664500000|2023-06-13 13:55:00|9345.3|9340.3|9344.8|9339.8|9354.8|9349.8|9339.3|9334.3|386
1686664800000|2023-06-13 14:00:00|9345.3|9340.3|9347.8|9342.8|9347.8|9342.8|9340.8|9335.8|299
1686665100000|2023-06-13 14:05:00|9346.8|9341.8|9344.8|9339.8|9353.8|9348.8|9339.8|9334.8|180
1686665400000|2023-06-13 14:10:00|9344.9|9339.9|9346.9|9341.9|9348.4|9343.4|9338.9|9333.9|206
1686665700000|2023-06-13 14:15:00|9346.4|9341.4|9338.9|9333.9|9348.9|9343.9|9333.9|9328.9|204
1686666000000|2023-06-13 14:20:00|9338.4|9333.4|9344.9|9339.9|9349.4|9344.4|9337.4|9332.4|239
1686666300000|2023-06-13 14:25:00|9344.4|9339.4|9357.4|9352.4|9357.4|9352.4|9344.4|9339.4|211
1686666600000|2023-06-13 14:30:00|9357.9|9352.9|9354.4|9349.4|9357.9|9352.9|9347.9|9342.9|149
1686666900000|2023-06-13 14:35:00|9353.9|9348.9|9349.9|9344.9|9354.4|9349.4|9348.4|9343.4|277
1686667200000|2023-06-13 14:40:00|9350.4|9345.4|9342.4|9337.4|9350.4|9345.4|9339.9|9334.9|113
1686667500000|2023-06-13 14:45:00|9341.9|9336.9|9336.4|9331.4|9343.4|9338.4|9335.9|9330.9|156
1686667800000|2023-06-13 14:50:00|9335.9|9330.9|9330.9|9325.9|9336.9|9331.9|9327.9|9322.9|132
1686668100000|2023-06-13 14:55:00|9330.4|9325.4|9333.4|9328.4|9336.4|9331.4|9330.4|9325.4|243
1686668400000|2023-06-13 15:00:00|9333.9|9328.9|9326.4|9321.4|9333.9|9328.9|9325.9|9320.9|349
1686668700000|2023-06-13 15:05:00|9325.9|9320.9|9334.9|9329.9|9335.9|9330.9|9325.9|9320.9|418
1686669000000|2023-06-13 15:10:00|9335.4|9330.4|9336.4|9331.4|9338.9|9333.9|9332.9|9327.9|343
1686669300000|2023-06-13 15:15:00|9336.9|9331.9|9339.4|9334.4|9341.9|9336.9|9336.4|9331.4|100
1686669600000|2023-06-13 15:20:00|9338.9|9333.9|9337.9|9332.9|9340.9|9335.9|9336.4|9331.4|152
1686669900000|2023-06-13 15:25:00|9338.9|9333.9|9342.9|9337.9|9343.4|9338.4|9334.4|9329.4|723
1686670200000|2023-06-13 15:30:00|9343.2|9337.2|9338.2|9332.2|9347.2|9340.2|9338.2|9332.2|565
1686670500000|2023-06-13 15:35:00|9339.2|9331.2|9334.2|9327.2|9340.2|9333.2|9332.2|9326.2|239
1686670800000|2023-06-13 15:40:00|9335.2|9328.2|9340.2|9334.2|9340.2|9334.2|9335.2|9328.2|22
1686671100000|2023-06-13 15:45:00|9339.2|9333.2|9337.2|9331.2|9340.2|9334.2|9334.2|9327.2|29
1686671400000|2023-06-13 15:50:00|9338.2|9330.2|9340.2|9334.2|9342.2|9335.2|9336.2|9330.2|31
1686671700000|2023-06-13 15:55:00|9341.2|9335.2|9334.2|9328.2|9343.2|9336.2|9334.2|9328.2|20
1686672000000|2023-06-13 16:00:00|9335.2|9327.2|9332.2|9325.2|9335.2|9327.2|9329.2|9322.2|19
1686672300000|2023-06-13 16:05:00|9333.2|9326.2|9335.2|9329.2|9336.2|9329.2|9331.2|9325.2|8
1686672600000|2023-06-13 16:10:00|9336.2|9330.2|9336.2|9329.2|9337.2|9331.2|9335.2|9329.2|3
1686672900000|2023-06-13 16:15:00|9335.2|9330.2|9336.2|9330.2|9336.2|9330.2|9335.2|9329.2|6
1686673200000|2023-06-13 16:20:00|9335.2|9329.2|9340.2|9333.2|9340.2|9333.2|9335.2|9329.2|14
1686673500000|2023-06-13 16:25:00|9339.2|9332.2|9339.2|9332.2|9339.2|9332.2|9337.2|9330.2|5
1686673800000|2023-06-13 16:30:00|9338.2|9333.2|9337.2|9330.2|9339.2|9333.2|9337.2|9330.2|9
1686674100000|2023-06-13 16:35:00|9338.2|9331.2|9341.2|9334.2|9341.2|9334.2|9338.2|9331.2|5
1686674400000|2023-06-13 16:40:00|9342.2|9335.2|9342.2|9335.2|9343.2|9336.2|9341.2|9334.2|2
1686674700000|2023-06-13 16:45:00|9343.2|9336.2|9340.2|9333.2|9343.2|9336.2|9340.2|9333.2|7
1686675000000|2023-06-13 16:50:00|9339.2|9334.2|9341.2|9334.2|9341.2|9334.2|9339.2|9333.2|3
1686675300000|2023-06-13 16:55:00|9340.2|9333.2|9342.2|9335.2|9343.2|9336.2|9340.2|9333.2|12
1686675600000|2023-06-13 17:00:00|9341.2|9334.2|9339.2|9332.2|9341.2|9334.2|9338.2|9332.2|3
1686675900000|2023-06-13 17:05:00|9340.2|9333.2|9336.2|9329.2|9341.2|9334.2|9334.2|9326.2|3
1686676200000|2023-06-13 17:10:00|9337.2|9330.2|9338.2|9331.2|9338.2|9331.2|9334.2|9327.2|0
1686676500000|2023-06-13 17:15:00|9337.2|9330.2|9340.2|9333.2|9341.2|9333.2|9337.2|9330.2|1
1686676800000|2023-06-13 17:20:00|9341.2|9334.2|9341.2|9334.2|9341.2|9334.2|9341.2|9334.2|1
1686677100000|2023-06-13 17:25:00|9340.2|9333.2|9344.2|9337.2|9344.2|9337.2|9340.2|9333.2|27
1686677400000|2023-06-13 17:30:00|9343.2|9336.2|9344.2|9337.2|9345.2|9339.2|9342.2|9335.2|35
1686677700000|2023-06-13 17:35:00|9345.2|9336.2|9343.2|9336.2|9346.2|9339.2|9343.2|9336.2|20
1686678000000|2023-06-13 17:40:00|9344.2|9337.2|9346.2|9339.2|9346.2|9339.2|9344.2|9337.2|5
1686678300000|2023-06-13 17:45:00|9347.2|9340.2|9346.2|9338.2|9347.2|9340.2|9344.2|9337.2|7
1686678600000|2023-06-13 17:50:00|9345.2|9337.2|9342.2|9335.2|9345.2|9337.2|9342.2|9335.2|14
1686678900000|2023-06-13 17:55:00|9343.2|9336.2|9347.3|9335.3|9347.3|9340.2|9341.2|9334.2|33
1686679200000|2023-06-13 18:00:00|9347.2|9335.2|9349.3|9337.3|9349.4|9337.4|9347.2|9335.2|0
1686679500000|2023-06-13 18:05:00|9349.2|9337.2|9349.1|9337.1|9349.3|9337.3|9347.1|9335.1|0
1686679800000|2023-06-13 18:10:00|9349|9337|9347|9335|9349|9337|9342.5|9330.5|0
1686680100000|2023-06-13 18:15:00|9346.9|9334.9|9347|9335|9347.1|9335.1|9344.7|9332.7|0
1686680400000|2023-06-13 18:20:00|9347.1|9335.1|9347|9335|9347.1|9335.1|9344.8|9332.8|0
1686680700000|2023-06-13 18:25:00|9346|9334|9338.2|9326.2|9347|9335|9336|9324|0
1686681000000|2023-06-13 18:30:00|9338.1|9326.1|9336|9324|9338.3|9326.3|9333.8|9321.8|0
1686681300000|2023-06-13 18:35:00|9335.9|9323.9|9338.2|9326.2|9338.2|9326.2|9333.7|9321.7|0
1686681600000|2023-06-13 18:40:00|9338.1|9326.1|9336|9324|9338.2|9326.2|9333.8|9321.8|0
1686681900000|2023-06-13 18:45:00|9335.9|9323.9|9338.1|9326.1|9340.3|9328.3|9333.8|9321.8|0
1686682200000|2023-06-13 18:50:00|9338|9326|9342.5|9330.5|9342.5|9330.5|9338|9326|0
1686682500000|2023-06-13 18:55:00|9342.4|9330.4|9344.6|9332.6|9344.7|9332.7|9342.4|9330.4|0
1686682800000|2023-06-13 19:00:00|9344.7|9332.7|9346.8|9334.8|9346.8|9334.8|9342.5|9330.5|0
1686683100000|2023-06-13 19:05:00|9346.9|9334.9|9346.9|9334.9|9349|9337|9346.8|9334.8|0
1686683400000|2023-06-13 19:10:00|9347.9|9335.9|9349|9337|9349|9337|9344.7|9332.7|0
1686683700000|2023-06-13 19:15:00|9346.9|9334.9|9346.9|9334.9|9349.1|9337.1|9346.8|9334.8|0
1686684000000|2023-06-13 19:20:00|9349|9337|9346.9|9334.9|9351.3|9339.3|9344.7|9332.7|0
1686684300000|2023-06-13 19:25:00|9346.8|9334.8|9346.9|9334.9|9349|9337|9344.7|9332.7|0
1686684600000|2023-06-13 19:30:00|9346.8|9334.8|9344.7|9332.7|9346.9|9334.9|9344.7|9332.7|0
1686684900000|2023-06-13 19:35:00|9344.6|9332.6|9344.7|9332.7|9346.9|9334.9|9342.5|9330.5|0
1686685200000|2023-06-13 19:40:00|9344.8|9332.8|9344.7|9332.7|9349.1|9337.1|9342.6|9330.6|0
1686685500000|2023-06-13 19:45:00|9342.6|9330.6|9344.7|9332.7|9346.9|9334.9|9342.6|9330.6|0
1686685800000|2023-06-13 19:50:00|9344.8|9332.8|9347|9335|9347|9335|9340.5|9328.5|0
1686686100000|2023-06-13 19:55:00|9346.9|9334.9|9349.2|9337.2|9349.3|9337.3|9344.8|9332.8|0
1686686400000|2023-06-13 20:00:00|9347.7|9335.7|9344.5|9332.5|9347.7|9335.7|9341.8|9329.8|0
1686686700000|2023-06-13 20:05:00|9344.6|9332.6|9346.7|9334.7|9348|9336|9344.6|9332.6|0
1686687000000|2023-06-13 20:10:00|9346.9|9334.9|9346|9334|9347.7|9335.7|9345.6|9333.6|0
1686687300000|2023-06-13 20:15:00|9346.1|9334.1|9347.1|9335.1|9348.2|9336.2|9346.1|9334.1|0
1686687600000|2023-06-13 20:20:00|9346.9|9334.9|9345.6|9333.6|9347.1|9335.1|9345|9333|0
1686687900000|2023-06-13 20:25:00|9345|9333|9346|9334|9346.7|9334.7|9345|9333|0
1686688200000|2023-06-13 20:30:00|9346.3|9334.3|9349.7|9337.7|9349.7|9337.7|9346|9334|0
1686688500000|2023-06-13 20:35:00|9348.8|9336.8|9350.2|9338.2|9350.2|9338.2|9348.8|9336.8|0
1686688800000|2023-06-13 20:40:00|9350.7|9338.7|9354.5|9342.5|9354.5|9342.5|9350.7|9338.7|0
1686689100000|2023-06-13 20:45:00|9354.1|9342.1|9353.4|9341.4|9354.9|9342.9|9353.4|9341.4|0
1686689400000|2023-06-13 20:50:00|9353.5|9341.5|9354.6|9342.6|9355|9343|9353.4|9341.4|0
1686689700000|2023-06-13 20:55:00|9354|9342|9351|9339|9355.3|9343.3|9350.7|9338.7|0
1686690000000|2023-06-13 21:00:00|9351.2|9339.2|9351.4|9339.4|9351.8|9339.8|9350.7|9338.7|0
1686690300000|2023-06-13 21:05:00|9351.2|9339.2|9352.5|9340.5|9352.7|9340.7|9351.2|9339.2|0
1686690600000|2023-06-13 21:10:00|9352.9|9340.9|9352.5|9340.5|9353.1|9341.1|9352.5|9340.5|0
1686690900000|2023-06-13 21:15:00|9352.7|9340.7|9353.7|9341.7|9354.2|9342.2|9351.4|9339.4|0
1686691200000|2023-06-13 21:20:00|9352.9|9340.9|9353.3|9341.3|9354.6|9342.6|9352.8|9340.8|0
1686691500000|2023-06-13 21:25:00|9353.9|9341.9|9354.1|9342.1|9354.1|9342.1|9353.9|9341.9|0
1686691800000|2023-06-13 21:30:00|9354.3|9342.3|9354.1|9342.1|9354.3|9342.3|9353.9|9341.9|0
1686692100000|2023-06-13 21:35:00|9353.9|9341.9|9354.3|9342.3|9354.8|9342.8|9353.9|9341.9|0
1686692400000|2023-06-13 21:40:00|9353.7|9341.7|9353.1|9341.1|9353.7|9341.7|9352.8|9340.8|0
1686692700000|2023-06-13 21:45:00|9352.8|9340.8|9352.4|9340.4|9353.1|9341.1|9352.4|9340.4|0
1686693000000|2023-06-13 21:50:00|9352.2|9340.2|9351.8|9339.8|9352.4|9340.4|9350.7|9338.7|0
1686693300000|2023-06-13 21:55:00|9351.3|9339.3|9350.9|9338.9|9351.6|9339.6|9350.3|9338.3|0
1686693600000|2023-06-13 22:00:00|9350.8|9338.8|9348.3|9336.3|9350.8|9338.8|9347.3|9335.3|0
1686693900000|2023-06-13 22:05:00|9348.5|9336.5|9345.1|9333.1|9349.8|9337.8|9344|9332|0
1686694200000|2023-06-13 22:10:00|9344.9|9332.9|9347.9|9335.9|9347.9|9335.9|9344|9332|0
1686694500000|2023-06-13 22:15:00|9348.1|9336.1|9349.4|9337.4|9349.8|9337.8|9347.9|9335.9|0
1686694800000|2023-06-13 22:20:00|9349.6|9337.6|9349.4|9337.4|9350.5|9338.5|9349.4|9337.4|0
1686695100000|2023-06-13 22:25:00|9349.6|9337.6|9349.8|9337.8|9349.8|9337.8|9348.3|9336.3|0
1686695400000|2023-06-13 22:30:00|9349.9|9337.9|9349.8|9337.8|9352|9340|9349.8|9337.8|0
1686695700000|2023-06-13 22:35:00|9350.3|9338.3|9349.8|9337.8|9351.6|9339.6|9349.6|9337.6|0
1686696000000|2023-06-13 22:40:00|9350.3|9338.3|9351.6|9339.6|9352|9340|9350.3|9338.3|0
1686696300000|2023-06-13 22:45:00|9351.8|9339.8|9353.9|9341.9|9353.9|9341.9|9351.6|9339.6|0
1686696600000|2023-06-13 22:50:00|9353.5|9341.5|9353.3|9341.3|9353.9|9341.9|9352.2|9340.2|0
1686696900000|2023-06-13 22:55:00|9353.2|9341.2|9352.8|9340.8|9353.9|9341.9|9352.8|9340.8|0
1686697200000|2023-06-13 23:00:00|9353.3|9341.3|9353.3|9341.3|9353.3|9341.3|9351.8|9339.8|0
1686697500000|2023-06-13 23:05:00|9353.2|9341.2|9351.1|9339.1|9353.9|9341.9|9350.7|9338.7|0
1686697800000|2023-06-13 23:10:00|9350.9|9338.9|9351.5|9339.5|9351.8|9339.8|9350.7|9338.7|0
1686698100000|2023-06-13 23:15:00|9351.1|9339.1|9350.7|9338.7|9351.1|9339.1|9350|9338|0
1686698400000|2023-06-13 23:20:00|9350|9338|9350.7|9338.7|9350.7|9338.7|9349.6|9337.6|0
1686698700000|2023-06-13 23:25:00|9350.5|9338.5|9351.8|9339.8|9351.8|9339.8|9350|9338|0
1686699000000|2023-06-13 23:30:00|9352|9340|9351.8|9339.8|9352.2|9340.2|9351.1|9339.1|0
1686699300000|2023-06-13 23:35:00|9351.7|9339.7|9350.7|9338.7|9351.8|9339.8|9350.7|9338.7|0
1686699600000|2023-06-13 23:40:00|9350.9|9338.9|9349.2|9337.2|9351.1|9339.1|9348.5|9336.5|0
1686699900000|2023-06-13 23:45:00|9349.4|9337.4|9348.3|9336.3|9349.6|9337.6|9347.5|9335.5|0
1686700200000|2023-06-13 23:50:00|9348.5|9336.5|9349.2|9337.2|9349.6|9337.6|9348.1|9336.1|0
1686700500000|2023-06-13 23:55:00|9348.5|9336.5|9349.2|9337.2|9349.4|9337.4|9348.1|9336.1|0
1686700800000|2023-06-14 00:00:00|9348.5|9336.5|9346|9334|9348.5|9336.5|9345.3|9333.3|0
1686701100000|2023-06-14 00:05:00|9345.9|9333.9|9340.1|9328.1|9347.5|9335.5|9340.1|9328.1|0
1686701400000|2023-06-14 00:10:00|9340.5|9328.5|9337.1|9325.1|9340.7|9328.7|9336.4|9324.4|0
1686701700000|2023-06-14 00:15:00|9336.7|9324.7|9341.1|9329.1|9341.2|9329.2|9334.8|9322.8|0
1686702000000|2023-06-14 00:20:00|9339|9327|9340.1|9328.1|9343.3|9331.3|9339|9327|0
1686702300000|2023-06-14 00:25:00|9339.1|9327.1|9339|9327|9341.1|9329.1|9339|9327|0
1686702600000|2023-06-14 00:30:00|9339.1|9327.1|9336.9|9324.9|9341.1|9329.1|9336.9|9324.9|0
1686702900000|2023-06-14 00:35:00|9339|9327|9337|9325|9339|9327|9334.8|9322.8|0
1686703200000|2023-06-14 00:40:00|9335.9|9323.9|9335.9|9323.9|9337|9325|9334.9|9322.9|0
1686703500000|2023-06-14 00:45:00|9334.9|9322.9|9334.9|9322.9|9337|9325|9334.8|9322.8|0
1686703800000|2023-06-14 00:50:00|9334.8|9322.8|9334.8|9322.8|9336.9|9324.9|9334.8|9322.8|0
1686704100000|2023-06-14 00:55:00|9336.9|9324.9|9334.8|9322.8|9336.9|9324.9|9334.8|9322.8|0
1686704400000|2023-06-14 01:00:00|9334.9|9322.9|9337|9325|9337|9325|9334.8|9322.8|0
1686704700000|2023-06-14 01:05:00|9339.1|9327.1|9338|9326|9339.1|9327.1|9337|9325|0
1686705000000|2023-06-14 01:10:00|9339.1|9327.1|9339.1|9327.1|9339.1|9327.1|9337|9325|0
1686705300000|2023-06-14 01:15:00|9337|9325|9339.1|9327.1|9339.2|9327.2|9337|9325|0
1686705600000|2023-06-14 01:20:00|9337|9325|9337|9325|9339.1|9327.1|9337|9325|0
1686705900000|2023-06-14 01:25:00|9339.1|9327.1|9337|9325|9339.1|9327.1|9337|9325|0
1686706200000|2023-06-14 01:30:00|9337.1|9325.1|9339.1|9327.1|9339.1|9327.1|9337|9325|0
1686706500000|2023-06-14 01:35:00|9339.2|9327.2|9341.3|9329.3|9343.4|9331.4|9339.2|9327.2|0
1686706800000|2023-06-14 01:40:00|9339.2|9327.2|9337|9325|9339.2|9327.2|9337|9325|0
1686707100000|2023-06-14 01:45:00|9339.1|9327.1|9339.2|9327.2|9341.3|9329.3|9337|9325|0
1686707400000|2023-06-14 01:50:00|9340.2|9328.2|9341.3|9329.3|9341.3|9329.3|9339.2|9327.2|0
1686707700000|2023-06-14 01:55:00|9341.2|9329.2|9339.2|9327.2|9341.3|9329.3|9339.2|9327.2|0
1686708300000|2023-06-14 02:05:00|9339.1|9327.1|9337|9325|9339.1|9327.1|9337|9325|0
1686708900000|2023-06-14 02:15:00|9334.9|9322.9|9337|9325|9337|9325|9334.9|9322.9|0
1686709500000|2023-06-14 02:25:00|9339.1|9327.1|9337|9325|9339.1|9327.1|9337|9325|0
1686709800000|2023-06-14 02:30:00|9339.1|9327.1|9337|9325|9339.1|9327.1|9337|9325|0
1686710100000|2023-06-14 02:35:00|9334.9|9322.9|9334.9|9322.9|9334.9|9322.9|9334.9|9322.9|0
1686710400000|2023-06-14 02:40:00|9334.8|9322.8|9334.9|9322.9|9334.9|9322.9|9334.8|9322.8|0
1686710700000|2023-06-14 02:45:00|9334.8|9322.8|9334.9|9322.9|9334.9|9322.9|9332.8|9320.8|0
1686711300000|2023-06-14 02:55:00|9334.7|9322.7|9334.7|9322.7|9334.7|9322.7|9334.7|9322.7|0
1686712500000|2023-06-14 03:15:00|9332.6|9320.6|9334.7|9322.7|9334.7|9322.7|9332.6|9320.6|0
1686713400000|2023-06-14 03:30:00|9332.6|9320.6|9330.5|9318.5|9332.6|9320.6|9330.5|9318.5|0
1686713700000|2023-06-14 03:35:00|9332.6|9320.6|9334.7|9322.7|9334.7|9322.7|9332.6|9320.6|0
1686714000000|2023-06-14 03:40:00|9333.7|9321.7|9332.6|9320.6|9334.7|9322.7|9332.6|9320.6|0
1686714300000|2023-06-14 03:45:00|9334.7|9322.7|9334.7|9322.7|9334.7|9322.7|9334.7|9322.7|0
1686714600000|2023-06-14 03:50:00|9336.8|9324.8|9336.8|9324.8|9336.8|9324.8|9336.8|9324.8|0
1686715200000|2023-06-14 04:00:00|9336.9|9324.9|9334.8|9322.8|9336.9|9324.9|9334.7|9322.7|0
1686715500000|2023-06-14 04:05:00|9334.7|9322.7|9334.9|9322.9|9334.9|9322.9|9332.8|9320.8|0
1686715800000|2023-06-14 04:10:00|9332.8|9320.8|9332.8|9320.8|9332.8|9320.8|9332.8|9320.8|0
1686716100000|2023-06-14 04:15:00|9334.9|9322.9|9335|9323|9335|9323|9334.9|9322.9|0
1686716400000|2023-06-14 04:20:00|9337.1|9325.1|9337.1|9325.1|9337.1|9325.1|9337.1|9325.1|0
1686716700000|2023-06-14 04:25:00|9339.2|9327.2|9339.2|9327.2|9339.2|9327.2|9337.1|9325.1|0
1686717000000|2023-06-14 04:30:00|9337.1|9325.1|9339.2|9327.2|9339.2|9327.2|9337.1|9325.1|0
1686717300000|2023-06-14 04:35:00|9337.1|9325.1|9339.2|9327.2|9339.2|9327.2|9337.1|9325.1|0
1686717600000|2023-06-14 04:40:00|9337.1|9325.1|9339.2|9327.2|9339.2|9327.2|9337.1|9325.1|0
1686717900000|2023-06-14 04:45:00|9338.1|9326.1|9337.1|9325.1|9339.2|9327.2|9337.1|9325.1|0
1686718200000|2023-06-14 04:50:00|9338.1|9326.1|9337.1|9325.1|9339.2|9327.2|9337.1|9325.1|0
1686718800000|2023-06-14 05:00:00|9335|9323|9335|9323|9335|9323|9335|9323|0
1686719100000|2023-06-14 05:05:00|9332.9|9320.9|9332.9|9320.9|9332.9|9320.9|9332.9|9320.9|0
1686719400000|2023-06-14 05:10:00|9335|9323|9335|9323|9335.1|9323.1|9332.9|9320.9|0
1686720000000|2023-06-14 05:20:00|9335.1|9323.1|9335.1|9323.1|9335.1|9323.1|9335.1|9323.1|0
1686720300000|2023-06-14 05:25:00|9337.2|9325.2|9335|9323|9339.3|9327.3|9335|9323|0
1686720600000|2023-06-14 05:30:00|9334.9|9322.9|9330.8|9318.8|9335|9323|9328.6|9316.6|0
1686720900000|2023-06-14 05:35:00|9328.7|9316.7|9326.6|9314.6|9330.8|9318.8|9326.6|9314.6|0
1686721200000|2023-06-14 05:40:00|9328.7|9316.7|9332.8|9320.8|9332.9|9320.9|9328.6|9316.6|0
1686721500000|2023-06-14 05:45:00|9332.9|9320.9|9343.5|9331.5|9343.5|9331.5|9332.8|9320.8|0
1686721800000|2023-06-14 05:50:00|9343.4|9331.4|9341.3|9329.3|9343.5|9331.5|9341.3|9329.3|0
1686722100000|2023-06-14 05:55:00|9338.2|9326.2|9337.1|9325.1|9338.2|9326.2|9330.8|9318.8|0
1686722400000|2023-06-14 06:00:00|9335|9323|9325.7|9320.7|9337.1|9330.7|9325.7|9320.7|12
1686722700000|2023-06-14 06:05:00|9325.2|9320.2|9330.7|9325.7|9332.7|9327.7|9325.2|9320.2|16
1686723000000|2023-06-14 06:10:00|9331.2|9326.2|9331.7|9326.7|9332.2|9327.2|9330.7|9325.7|1
1686723300000|2023-06-14 06:15:00|9331.2|9326.2|9330.7|9325.7|9331.7|9326.7|9327.2|9322.2|7
1686723600000|2023-06-14 06:20:00|9330.2|9325.2|9329.2|9324.2|9331.7|9326.7|9328.7|9323.7|35
1686723900000|2023-06-14 06:25:00|9329.7|9324.7|9327.7|9322.7|9329.7|9324.7|9327.7|9322.7|51
1686724200000|2023-06-14 06:30:00|9327.2|9322.2|9324.2|9319.2|9327.7|9322.7|9323.7|9318.7|7
1686724500000|2023-06-14 06:35:00|9323.7|9318.7|9325.2|9320.2|9325.2|9320.2|9318.2|9313.2|21
1686724800000|2023-06-14 06:40:00|9325.7|9320.7|9324.7|9319.7|9327.2|9322.2|9324.2|9319.2|32
1686725100000|2023-06-14 06:45:00|9324.2|9319.2|9319.7|9314.7|9326.2|9321.2|9319.2|9314.2|26
1686725400000|2023-06-14 06:50:00|9320.2|9315.2|9318.2|9313.2|9321.7|9316.7|9316.7|9311.7|30
1686725700000|2023-06-14 06:55:00|9318.7|9313.7|9327.2|9322.2|9327.2|9322.2|9317.2|9312.2|110
1686726000000|2023-06-14 07:00:00|9329.7|9324.7|9328.2|9323.2|9333.2|9328.2|9314.7|9309.7|455
1686726300000|2023-06-14 07:05:00|9328.7|9323.7|9332.2|9327.2|9332.2|9327.2|9319.7|9314.7|230
1686726600000|2023-06-14 07:10:00|9331.7|9326.7|9338.7|9333.7|9339.7|9334.7|9327.7|9322.7|505
1686726900000|2023-06-14 07:15:00|9339.7|9334.7|9352.7|9347.7|9352.7|9347.7|9339.2|9334.2|366
1686727200000|2023-06-14 07:20:00|9353.2|9348.2|9369.7|9364.7|9370.2|9365.2|9350.7|9345.7|212
1686727500000|2023-06-14 07:25:00|9370.2|9365.2|9375.7|9370.7|9375.7|9370.7|9363.7|9358.7|219
1686727800000|2023-06-14 07:30:00|9374.7|9369.7|9373.7|9368.7|9380.7|9375.7|9372.7|9367.7|300
1686728100000|2023-06-14 07:35:00|9373.2|9368.2|9380.7|9375.7|9382.7|9377.7|9373.2|9368.2|729
1686728400000|2023-06-14 07:40:00|9379.7|9374.7|9387.7|9382.7|9389.7|9384.7|9378.7|9373.7|283
1686728700000|2023-06-14 07:45:00|9388.2|9383.2|9381.7|9376.7|9391.7|9386.7|9380.2|9375.2|171
1686729000000|2023-06-14 07:50:00|9381.2|9376.2|9390.2|9385.2|9392.2|9387.2|9381.2|9376.2|161
1686729300000|2023-06-14 07:55:00|9390.7|9385.7|9393.2|9388.2|9393.7|9388.7|9387.7|9382.7|359
1686729600000|2023-06-14 08:00:00|9392.7|9387.7|9391.2|9386.2|9400.7|9395.7|9389.7|9384.7|230
1686729900000|2023-06-14 08:05:00|9391.7|9386.7|9393.7|9388.7|9399.2|9394.2|9390.7|9385.7|93
1686730200000|2023-06-14 08:10:00|9393.2|9388.2|9402.7|9397.7|9402.7|9397.7|9392.7|9387.7|130
1686730500000|2023-06-14 08:15:00|9402.2|9397.2|9393.2|9388.2|9404.7|9399.7|9392.2|9387.2|157
1686730800000|2023-06-14 08:20:00|9392.7|9387.7|9396.7|9391.7|9399.2|9394.2|9389.7|9384.7|147
1686731100000|2023-06-14 08:25:00|9397.2|9392.2|9394.7|9389.7|9397.2|9392.2|9392.7|9387.7|87
1686731400000|2023-06-14 08:30:00|9395.7|9390.7|9395.7|9390.7|9397.7|9392.7|9391.7|9386.7|113
1686731700000|2023-06-14 08:35:00|9395.2|9390.2|9402.7|9397.7|9404.7|9399.7|9394.7|9389.7|159
1686732000000|2023-06-14 08:40:00|9403.2|9398.2|9394.2|9389.2|9403.2|9398.2|9393.7|9388.7|105
1686732300000|2023-06-14 08:45:00|9393.7|9388.7|9400.7|9395.7|9401.7|9396.7|9391.7|9386.7|147
1686732600000|2023-06-14 08:50:00|9401.2|9396.2|9395.2|9390.2|9402.7|9397.7|9391.7|9386.7|179
1686732900000|2023-06-14 08:55:00|9395.7|9390.7|9405.2|9400.2|9406.7|9401.7|9392.7|9387.7|121
1686733200000|2023-06-14 09:00:00|9405.7|9400.7|9413.2|9408.2|9414.7|9409.7|9405.2|9400.2|203
1686733500000|2023-06-14 09:05:00|9413.7|9408.7|9415.7|9410.7|9418.2|9413.2|9409.7|9404.7|117
1686733800000|2023-06-14 09:10:00|9415.2|9410.2|9405.2|9400.2|9417.7|9412.7|9403.7|9398.7|168
1686734100000|2023-06-14 09:15:00|9404.7|9399.7|9414.2|9409.2|9415.2|9410.2|9403.7|9398.7|354
1686734400000|2023-06-14 09:20:00|9413.7|9408.7|9416.2|9411.2|9417.2|9412.2|9413.7|9408.7|87
1686734700000|2023-06-14 09:25:00|9415.7|9410.7|9415.2|9410.2|9417.7|9412.7|9414.7|9409.7|306
1686735000000|2023-06-14 09:30:00|9415.7|9410.7|9419.2|9414.2|9420.2|9415.2|9413.7|9408.7|122
1686735300000|2023-06-14 09:35:00|9419.7|9414.7|9418.7|9413.7|9419.7|9414.7|9414.7|9409.7|88
1686735600000|2023-06-14 09:40:00|9419.7|9414.7|9412.7|9407.7|9421.2|9416.2|9411.7|9406.7|125
1686735900000|2023-06-14 09:45:00|9412.2|9407.2|9417.2|9412.2|9419.2|9414.2|9412.2|9407.2|129
1686736200000|2023-06-14 09:50:00|9416.7|9411.7|9412.2|9407.2|9418.2|9413.2|9410.7|9405.7|107
1686736500000|2023-06-14 09:55:00|9411.7|9406.7|9416.2|9411.2|9416.2|9411.2|9408.2|9403.2|89
1686736800000|2023-06-14 10:00:00|9416.7|9411.7|9426.7|9421.7|9426.7|9421.7|9412.7|9407.7|169
1686737100000|2023-06-14 10:05:00|9426.2|9421.2|9431.2|9426.2|9435.2|9430.2|9426.2|9421.2|316
1686737400000|2023-06-14 10:10:00|9431.7|9426.7|9438.7|9433.7|9440.7|9435.7|9431.2|9426.2|132
1686737700000|2023-06-14 10:15:00|9439.7|9434.7|9433.7|9428.7|9440.2|9435.2|9431.7|9426.7|135
1686738000000|2023-06-14 10:20:00|9433.2|9428.2|9433.7|9428.7|9438.7|9433.7|9433.2|9428.2|180
1686738300000|2023-06-14 10:25:00|9434.2|9429.2|9432.7|9427.7|9434.7|9429.7|9430.2|9425.2|118
1686738600000|2023-06-14 10:30:00|9433.2|9428.2|9438.7|9433.7|9438.7|9433.7|9432.7|9427.7|128
1686738900000|2023-06-14 10:35:00|9438.2|9433.2|9435.7|9430.7|9440.7|9435.7|9433.7|9428.7|100
1686739200000|2023-06-14 10:40:00|9436.2|9431.2|9441.7|9436.7|9441.7|9436.7|9436.2|9431.2|156
1686739500000|2023-06-14 10:45:00|9442.7|9437.7|9443.7|9438.7|9443.7|9438.7|9436.7|9431.7|156
1686739800000|2023-06-14 10:50:00|9443.2|9438.2|9451.7|9446.7|9453.2|9448.2|9443.2|9438.2|368
1686740100000|2023-06-14 10:55:00|9450.7|9445.7|9444.7|9439.7|9453.7|9448.7|9444.7|9439.7|161
1686740400000|2023-06-14 11:00:00|9443.7|9438.7|9442.7|9437.7|9444.7|9439.7|9439.2|9434.2|105
1686740700000|2023-06-14 11:05:00|9443.2|9438.2|9448.7|9443.7|9451.7|9446.7|9443.2|9438.2|99
1686741000000|2023-06-14 11:10:00|9448.2|9443.2|9451.2|9446.2|9453.7|9448.7|9447.7|9442.7|137
1686741300000|2023-06-14 11:15:00|9450.7|9445.7|9450.7|9445.7|9450.7|9445.7|9446.2|9441.2|153
1686741600000|2023-06-14 11:20:00|9451.2|9446.2|9460.7|9455.7|9461.7|9456.7|9450.7|9445.7|158
1686741900000|2023-06-14 11:25:00|9461.2|9456.2|9460.7|9455.7|9461.7|9456.7|9458.7|9453.7|136
1686742200000|2023-06-14 11:30:00|9461.2|9456.2|9453.7|9448.7|9461.2|9456.2|9451.7|9446.7|181
1686742500000|2023-06-14 11:35:00|9453.2|9448.2|9448.2|9443.2|9453.2|9448.2|9445.7|9440.7|253
1686742800000|2023-06-14 11:40:00|9447.9|9442.9|9458.4|9453.4|9458.4|9453.4|9447.4|9442.4|138
1686743100000|2023-06-14 11:45:00|9457.4|9452.4|9452.4|9447.4|9459.4|9454.4|9452.4|9447.4|151
1686743400000|2023-06-14 11:50:00|9451.9|9446.9|9452.4|9447.4|9452.4|9447.4|9446.4|9441.4|97
1686743700000|2023-06-14 11:55:00|9451.4|9446.4|9455.4|9450.4|9456.4|9451.4|9447.9|9442.9|112
1686744000000|2023-06-14 12:00:00|9454.4|9449.4|9454.4|9449.4|9457.4|9452.4|9451.4|9446.4|134
1686744300000|2023-06-14 12:05:00|9453.9|9448.9|9457.4|9452.4|9459.9|9454.9|9453.4|9448.4|127
1686744600000|2023-06-14 12:10:00|9456.9|9451.9|9460.4|9455.4|9461.9|9456.9|9455.4|9450.4|165
1686744900000|2023-06-14 12:15:00|9461.4|9456.4|9465.9|9460.9|9466.4|9461.4|9461.4|9456.4|120
1686745200000|2023-06-14 12:20:00|9466.4|9461.4|9469.4|9464.4|9471.4|9466.4|9466.4|9461.4|148
1686745500000|2023-06-14 12:25:00|9469.9|9464.9|9458.4|9453.4|9470.4|9465.4|9457.9|9452.9|177
1686745800000|2023-06-14 12:30:00|9454.4|9449.4|9464.4|9459.4|9468.4|9463.4|9454.4|9449.4|166
1686746100000|2023-06-14 12:35:00|9463.9|9458.9|9461.9|9456.9|9466.4|9461.4|9459.9|9454.9|117
1686746400000|2023-06-14 12:40:00|9461.4|9456.4|9456.4|9451.4|9461.4|9456.4|9452.4|9447.4|163
1686746700000|2023-06-14 12:45:00|9456.9|9451.9|9450.9|9445.9|9457.9|9452.9|9449.9|9444.9|118
1686747000000|2023-06-14 12:50:00|9450.4|9445.4|9444.9|9439.9|9450.9|9445.9|9441.9|9436.9|123
1686747300000|2023-06-14 12:55:00|9444.4|9439.4|9435.9|9430.9|9444.9|9439.9|9434.9|9429.9|124
1686747600000|2023-06-14 13:00:00|9435.4|9430.4|9433.9|9428.9|9436.4|9431.4|9430.4|9425.4|143
1686747900000|2023-06-14 13:05:00|9433.4|9428.4|9434.4|9429.4|9439.4|9434.4|9433.4|9428.4|133
1686748200000|2023-06-14 13:10:00|9434.9|9429.9|9434.4|9429.4|9435.4|9430.4|9431.4|9426.4|108
1686748500000|2023-06-14 13:15:00|9434.9|9429.9|9433.4|9428.4|9436.4|9431.4|9433.4|9428.4|160
1686748800000|2023-06-14 13:20:00|9431.4|9426.4|9433.4|9428.4|9434.4|9429.4|9427.4|9422.4|394
1686749100000|2023-06-14 13:25:00|9432.4|9427.4|9436.9|9431.9|9437.4|9432.4|9432.4|9427.4|201
1686749400000|2023-06-14 13:30:00|9437.4|9432.4|9443.4|9438.4|9445.4|9440.4|9432.9|9427.9|145
1686749700000|2023-06-14 13:35:00|9443.9|9438.9|9444.9|9439.9|9447.4|9442.4|9437.4|9432.4|87
1686750000000|2023-06-14 13:40:00|9445.4|9440.4|9443.4|9438.4|9446.4|9441.4|9438.4|9433.4|118
1686750300000|2023-06-14 13:45:00|9443.9|9438.9|9438.9|9433.9|9447.9|9442.9|9436.9|9431.9|116
1686750600000|2023-06-14 13:50:00|9438.4|9433.4|9444.9|9439.9|9449.4|9444.4|9438.4|9433.4|156
1686750900000|2023-06-14 13:55:00|9444.4|9439.4|9440.9|9435.9|9444.9|9439.9|9438.4|9433.4|101
1686751200000|2023-06-14 14:00:00|9441.4|9436.4|9438.4|9433.4|9441.4|9436.4|9436.4|9431.4|87
1686751500000|2023-06-14 14:05:00|9439.4|9434.4|9453.4|9448.4|9453.4|9448.4|9438.9|9433.9|165
1686751800000|2023-06-14 14:10:00|9454|9449|9448|9443|9454|9449|9447|9442|151
1686752100000|2023-06-14 14:15:00|9449|9444|9446|9441|9449.5|9444.5|9446|9441|114
1686752400000|2023-06-14 14:20:00|9446.5|9441.5|9437|9432|9446.5|9441.5|9435.5|9430.5|120
1686752700000|2023-06-14 14:25:00|9436.5|9431.5|9439|9434|9440.5|9435.5|9436|9431|166
1686753000000|2023-06-14 14:30:00|9438|9433|9446|9441|9446|9441|9437|9432|108
1686753300000|2023-06-14 14:35:00|9445.5|9440.5|9452|9447|9452|9447|9444|9439|141
1686753600000|2023-06-14 14:40:00|9452.5|9447.5|9443.5|9438.5|9455|9450|9443.5|9438.5|136
1686753900000|2023-06-14 14:45:00|9443|9438|9452.5|9447.5|9453.5|9448.5|9443|9438|124
1686754200000|2023-06-14 14:50:00|9452|9447|9450|9445|9454.5|9449.5|9449|9444|112
1686754500000|2023-06-14 14:55:00|9450.5|9445.5|9452|9447|9455|9450|9448|9443|85
1686754800000|2023-06-14 15:00:00|9452.5|9447.5|9447|9442|9453|9448|9447|9442|140
1686755100000|2023-06-14 15:05:00|9447.5|9442.5|9445|9440|9448|9443|9444|9439|157
1686755400000|2023-06-14 15:10:00|9445.5|9440.5|9445|9440|9451|9446|9444|9439|188
1686755700000|2023-06-14 15:15:00|9444.5|9439.5|9450|9445|9453|9448|9444|9439|172
1686756000000|2023-06-14 15:20:00|9449|9444|9455|9450|9457|9452|9448|9443|236
1686756300000|2023-06-14 15:25:00|9454|9449|9450|9445|9456|9451|9447|9442|264
1686756600000|2023-06-14 15:30:00|9450.5|9444.5|9433.5|9427.5|9451.5|9445.5|9430.5|9424.5|1013
1686756900000|2023-06-14 15:35:00|9434.5|9428.5|9432.5|9425.5|9438.5|9431.5|9431.5|9425.5|209
1686757200000|2023-06-14 15:40:00|9433.5|9426.5|9429.5|9423.5|9433.5|9427.5|9429.5|9423.5|29
1686757500000|2023-06-14 15:45:00|9430.5|9424.5|9429.5|9422.5|9432.5|9426.5|9428.5|9421.5|53
1686757800000|2023-06-14 15:50:00|9428.5|9423.5|9423.5|9416.5|9428.5|9423.5|9422.5|9416.5|45
1686758100000|2023-06-14 15:55:00|9422.5|9415.5|9427.5|9420.5|9427.5|9421.5|9421.5|9415.5|54
1686758400000|2023-06-14 16:00:00|9426.5|9419.5|9420.5|9414.5|9426.5|9420.5|9420.5|9414.5|36
1686758700000|2023-06-14 16:05:00|9421.5|9415.5|9423.5|9416.5|9423.5|9416.5|9419.5|9412.5|22
1686759000000|2023-06-14 16:10:00|9422.5|9417.5|9425.5|9418.5|9428.5|9421.5|9422.5|9417.5|7
1686759300000|2023-06-14 16:15:00|9426.5|9419.5|9428.5|9422.5|9429.5|9423.5|9426.5|9418.5|3
1686759600000|2023-06-14 16:20:00|9429.5|9421.5|9428.5|9421.5|9429.5|9422.5|9427.5|9421.5|4
1686759900000|2023-06-14 16:25:00|9427.5|9420.5|9424.5|9418.5|9427.5|9420.5|9424.5|9418.5|12
1686760200000|2023-06-14 16:30:00|9425.5|9419.5|9423.5|9417.5|9426.5|9420.5|9423.5|9417.5|17
1686760500000|2023-06-14 16:35:00|9424.5|9418.5|9423.5|9416.5|9424.5|9418.5|9421.5|9415.5|9
1686760800000|2023-06-14 16:40:00|9422.5|9417.5|9424.5|9417.5|9424.5|9417.5|9422.5|9416.5|0
1686761100000|2023-06-14 16:45:00|9423.5|9416.5|9421.5|9415.5|9424.5|9418.5|9421.5|9415.5|9
1686761400000|2023-06-14 16:50:00|9422.5|9416.5|9423.5|9417.5|9423.5|9417.5|9421.5|9415.5|4
1686761700000|2023-06-14 16:55:00|9422.5|9416.5|9423.5|9416.5|9425.5|9419.5|9422.5|9416.5|24
1686762000000|2023-06-14 17:00:00|9422.5|9415.5|9421.5|9414.5|9423.5|9416.5|9420.5|9414.5|3
1686762300000|2023-06-14 17:05:00|9420.5|9413.5|9420.5|9413.5|9421.5|9414.5|9420.5|9413.5|2
1686762600000|2023-06-14 17:10:00|9419.5|9412.5|9418.5|9411.5|9420.5|9413.5|9416.5|9410.5|8
1686762900000|2023-06-14 17:15:00|9417.5|9410.5|9415.5|9408.5|9417.5|9411.5|9415.5|9408.5|6
1686763200000|2023-06-14 17:20:00|9414.5|9407.5|9415.5|9408.5|9416.5|9409.5|9412.5|9406.5|4
1686763500000|2023-06-14 17:25:00|9414.5|9407.5|9416.5|9409.5|9416.5|9409.5|9414.5|9407.5|3
1686763800000|2023-06-14 17:30:00|9415.5|9408.5|9420.5|9413.5|9420.5|9414.5|9413.5|9406.5|7
1686764100000|2023-06-14 17:35:00|9419.5|9412.5|9417.5|9411.5|9419.5|9413.5|9417.5|9409.5|2
1686764400000|2023-06-14 17:40:00|9418.5|9410.5|9416.5|9409.5|9418.5|9412.5|9416.5|9409.5|6
1686764700000|2023-06-14 17:45:00|9415.5|9408.5|9419.5|9411.5|9419.5|9412.5|9413.5|9406.5|3
1686765000000|2023-06-14 17:50:00|9418.5|9412.5|9420.5|9412.5|9421.5|9413.5|9418.5|9411.5|8
1686765300000|2023-06-14 17:55:00|9422.5|9414.5|9421.1|9409.1|9431.5|9421.5|9413.5|9406.5|43
1686765600000|2023-06-14 18:00:00|9420.1|9408.1|9401.9|9389.9|9421.8|9409.8|9395.1|9383.1|0
1686765900000|2023-06-14 18:05:00|9402|9390|9397.4|9385.4|9404.1|9392.1|9386.9|9374.9|0
1686766200000|2023-06-14 18:10:00|9397.5|9385.5|9401.8|9389.8|9408.3|9396.3|9393|9381|0
1686766500000|2023-06-14 18:15:00|9401.7|9389.7|9393|9381|9401.8|9389.8|9388.6|9376.6|0
1686766800000|2023-06-14 18:20:00|9392.9|9380.9|9386.6|9374.6|9395.3|9383.3|9382.2|9370.2|0
1686767100000|2023-06-14 18:25:00|9386.5|9374.5|9391.2|9379.2|9391.2|9379.2|9380.1|9368.1|0
1686767400000|2023-06-14 18:30:00|9391.1|9379.1|9393.3|9381.3|9400|9388|9386.6|9374.6|0
1686767700000|2023-06-14 18:35:00|9393.2|9381.2|9402.1|9390.1|9410.9|9398.9|9393.2|9381.2|0
1686768000000|2023-06-14 18:40:00|9402|9390|9417.7|9405.7|9417.8|9405.8|9399.9|9387.9|0
1686768300000|2023-06-14 18:45:00|9418.8|9406.8|9418.1|9406.1|9418.8|9406.8|9404.7|9392.7|0
1686768600000|2023-06-14 18:50:00|9420.2|9408.2|9411.2|9399.2|9420.3|9408.3|9404.5|9392.5|0
1686768900000|2023-06-14 18:55:00|9411.1|9399.1|9408.9|9396.9|9415.6|9403.6|9406.7|9394.7|0
1686769200000|2023-06-14 19:00:00|9409|9397|9413.5|9401.5|9415.6|9403.6|9408.9|9396.9|0
1686769500000|2023-06-14 19:05:00|9413.4|9401.4|9422.6|9410.6|9424.7|9412.7|9411.3|9399.3|0
1686769800000|2023-06-14 19:10:00|9422.5|9410.5|9406.9|9394.9|9422.5|9410.5|9406.9|9394.9|0
1686770100000|2023-06-14 19:15:00|9407|9395|9404.8|9392.8|9407|9395|9396|9384|0
1686770400000|2023-06-14 19:20:00|9404.7|9392.7|9413.6|9401.6|9418|9406|9402.6|9390.6|0
1686770700000|2023-06-14 19:25:00|9413.7|9401.7|9413.4|9401.4|9420.3|9408.3|9411.2|9399.2|0
1686771000000|2023-06-14 19:30:00|9412.3|9400.3|9414.5|9402.5|9416.7|9404.7|9404.7|9392.7|0
1686771300000|2023-06-14 19:35:00|9416.6|9404.6|9416.7|9404.7|9419|9407|9414.5|9402.5|0
1686771600000|2023-06-14 19:40:00|9416.8|9404.8|9410.1|9398.1|9416.8|9404.8|9410|9398|0
1686771900000|2023-06-14 19:45:00|9410.2|9398.2|9403.6|9391.6|9410.3|9398.3|9403.5|9391.5|0
1686772200000|2023-06-14 19:50:00|9403.4|9391.4|9405.7|9393.7|9410|9398|9394.7|9382.7|0
1686772500000|2023-06-14 19:55:00|9407.8|9395.8|9417|9405|9419|9407|9406|9394|0
1686772800000|2023-06-14 20:00:00|9418.4|9406.4|9424.5|9412.5|9426|9414|9415|9403|0
1686773100000|2023-06-14 20:05:00|9423.8|9411.8|9423.8|9411.8|9425.5|9413.5|9421.7|9409.7|0
1686773400000|2023-06-14 20:10:00|9423.4|9411.4|9423.4|9411.4|9424.5|9412.5|9421.2|9409.2|0
1686773700000|2023-06-14 20:15:00|9423.8|9411.8|9420.6|9408.6|9424.5|9412.5|9420.2|9408.2|0
1686774000000|2023-06-14 20:20:00|9421.2|9409.2|9421.2|9409.2|9422.3|9410.3|9420.6|9408.6|0
1686774300000|2023-06-14 20:25:00|9421.3|9409.3|9423.8|9411.8|9423.8|9411.8|9421.2|9409.2|0
1686774600000|2023-06-14 20:30:00|9424|9412|9425.9|9413.9|9426.4|9414.4|9423.8|9411.8|0
1686774900000|2023-06-14 20:35:00|9426.1|9414.1|9428.1|9416.1|9428.5|9416.5|9426.1|9414.1|0
1686775200000|2023-06-14 20:40:00|9428.5|9416.5|9432.8|9420.8|9432.8|9420.8|9428.1|9416.1|0
1686775500000|2023-06-14 20:45:00|9432.4|9420.4|9431.7|9419.7|9433|9421|9430.6|9418.6|0
1686775800000|2023-06-14 20:50:00|9431.9|9419.9|9430.6|9418.6|9433.9|9421.9|9430.6|9418.6|0
1686776100000|2023-06-14 20:55:00|9430.9|9418.9|9429.6|9417.6|9431.3|9419.3|9425.5|9413.5|0
1686776400000|2023-06-14 21:00:00|9429.8|9417.8|9428.7|9416.7|9430|9418|9427.8|9415.8|0
1686776700000|2023-06-14 21:05:00|9428.5|9416.5|9428.5|9416.5|9429.1|9417.1|9427.8|9415.8|0
1686777000000|2023-06-14 21:10:00|9428.7|9416.7|9428|9416|9428.7|9416.7|9428|9416|0
1686777300000|2023-06-14 21:15:00|9427.8|9415.8|9430.2|9418.2|9430.2|9418.2|9427.8|9415.8|0
1686777900000|2023-06-14 21:25:00|9430.1|9418.1|9428.9|9416.9|9430.1|9418.1|9428.7|9416.7|0
1686778200000|2023-06-14 21:30:00|9428.7|9416.7|9428.4|9416.4|9428.9|9416.9|9426.9|9414.9|0
1686778500000|2023-06-14 21:35:00|9428.5|9416.5|9428.5|9416.5|9429.7|9417.7|9428.5|9416.5|0
1686778800000|2023-06-14 21:40:00|9428.4|9416.4|9428.9|9416.9|9428.9|9416.9|9428.2|9416.2|0
1686779100000|2023-06-14 21:45:00|9428.7|9416.7|9428.5|9416.5|9429.3|9417.3|9428.5|9416.5|0
1686779400000|2023-06-14 21:50:00|9428.4|9416.4|9427.6|9415.6|9428.7|9416.7|9427.2|9415.2|0
1686779700000|2023-06-14 21:55:00|9427.4|9415.4|9428|9416|9428.5|9416.5|9427.4|9415.4|0
1686780000000|2023-06-14 22:00:00|9427.9|9415.9|9429.5|9417.5|9430.6|9418.6|9422.6|9410.6|0
1686780300000|2023-06-14 22:05:00|9429.3|9417.3|9428|9416|9429.3|9417.3|9427.4|9415.4|0
1686780600000|2023-06-14 22:10:00|9428.5|9416.5|9428|9416|9429.5|9417.5|9428|9416|0
1686780900000|2023-06-14 22:15:00|9427.4|9415.4|9424.8|9412.8|9428|9416|9423.9|9411.9|0
1686781200000|2023-06-14 22:20:00|9425.4|9413.4|9424.4|9412.4|9425.4|9413.4|9423.7|9411.7|0
1686781500000|2023-06-14 22:25:00|9424.8|9412.8|9425|9413|9426.3|9414.3|9424.4|9412.4|0
1686781800000|2023-06-14 22:30:00|9424.8|9412.8|9425.4|9413.4|9425.9|9413.9|9423.7|9411.7|0
1686782100000|2023-06-14 22:35:00|9425.6|9413.6|9427.2|9415.2|9427.4|9415.4|9425.4|9413.4|0
1686782400000|2023-06-14 22:40:00|9427.4|9415.4|9428.5|9416.5|9429.1|9417.1|9426.9|9414.9|0
1686782700000|2023-06-14 22:45:00|9428.4|9416.4|9426.9|9414.9|9429.1|9417.1|9425.6|9413.6|0
1686783000000|2023-06-14 22:50:00|9427.2|9415.2|9428|9416|9428|9416|9426.3|9414.3|0
1686783300000|2023-06-14 22:55:00|9427.4|9415.4|9425.9|9413.9|9427.4|9415.4|9424.8|9412.8|0
1686783600000|2023-06-14 23:00:00|9425.8|9413.8|9424.4|9412.4|9426.9|9414.9|9424.4|9412.4|0
1686783900000|2023-06-14 23:05:00|9424.8|9412.8|9424.4|9412.4|9424.8|9412.8|9423.7|9411.7|0
1686784200000|2023-06-14 23:10:00|9424.3|9412.3|9423.7|9411.7|9424.8|9412.8|9422.6|9410.6|0
1686784500000|2023-06-14 23:15:00|9423.3|9411.3|9425.4|9413.4|9425.4|9413.4|9422.6|9410.6|0
1686784800000|2023-06-14 23:20:00|9424.8|9412.8|9422.8|9410.8|9425.4|9413.4|9422.8|9410.8|0
1686785100000|2023-06-14 23:25:00|9422.9|9410.9|9422.2|9410.2|9424.8|9412.8|9422.2|9410.2|0
1686785400000|2023-06-14 23:30:00|9421.6|9409.6|9422.6|9410.6|9423.3|9411.3|9421.6|9409.6|0
1686785700000|2023-06-14 23:35:00|9422.4|9410.4|9423.7|9411.7|9424.4|9412.4|9422.4|9410.4|0
1686786000000|2023-06-14 23:40:00|9423.3|9411.3|9421.6|9409.6|9423.7|9411.7|9421.1|9409.1|0
1686786300000|2023-06-14 23:45:00|9421.5|9409.5|9422.2|9410.2|9422.6|9410.6|9421.1|9409.1|0
1686786600000|2023-06-14 23:50:00|9421.6|9409.6|9421.6|9409.6|9423.7|9411.7|9421.6|9409.6|0
1686786900000|2023-06-14 23:55:00|9421.5|9409.5|9419.4|9407.4|9422.2|9410.2|9419|9407|0
1686787200000|2023-06-15 00:00:00|9420|9408|9420.5|9408.5|9422.4|9410.4|9418.3|9406.3|0
1686787500000|2023-06-15 00:05:00|9420.3|9408.3|9420|9408|9422.2|9410.2|9420|9408|0
1686787800000|2023-06-15 00:10:00|9420.1|9408.1|9413.1|9401.1|9421.1|9409.1|9413.1|9401.1|0
1686788100000|2023-06-15 00:15:00|9412.6|9400.6|9425.3|9413.3|9427.4|9415.4|9412.6|9400.6|0
1686788400000|2023-06-15 00:20:00|9424.2|9412.2|9420|9408|9424.2|9412.2|9419|9407|0
1686788700000|2023-06-15 00:25:00|9421|9409|9423.2|9411.2|9425.3|9413.3|9421|9409|0
1686789000000|2023-06-15 00:30:00|9422.1|9410.1|9427.4|9415.4|9427.4|9415.4|9421.1|9409.1|0
1686789300000|2023-06-15 00:35:00|9426.3|9414.3|9425.3|9413.3|9427.4|9415.4|9425.3|9413.3|0
1686789600000|2023-06-15 00:40:00|9426.4|9414.4|9423.2|9411.2|9427.4|9415.4|9423.2|9411.2|0
1686790200000|2023-06-15 00:50:00|9423.1|9411.1|9423.2|9411.2|9423.2|9411.2|9423.1|9411.1|0
1686790500000|2023-06-15 00:55:00|9423.1|9411.1|9425.3|9413.3|9425.3|9413.3|9423.1|9411.1|0
1686790800000|2023-06-15 01:00:00|9423.2|9411.2|9425.3|9413.3|9427.4|9415.4|9423.2|9411.2|0
1686791100000|2023-06-15 01:05:00|9425.2|9413.2|9423.1|9411.1|9425.3|9413.3|9421|9409|0
1686791400000|2023-06-15 01:10:00|9422|9410|9421|9409|9423.1|9411.1|9420.9|9408.9|0
1686791700000|2023-06-15 01:15:00|9420.9|9408.9|9416.6|9404.6|9421|9409|9414.5|9402.5|0
1686792000000|2023-06-15 01:20:00|9418.7|9406.7|9414.4|9402.4|9420.8|9408.8|9412.3|9400.3|0
1686792300000|2023-06-15 01:25:00|9414.5|9402.5|9410.2|9398.2|9414.5|9402.5|9410.2|9398.2|0
1686792600000|2023-06-15 01:30:00|9410.3|9398.3|9412.3|9400.3|9412.4|9400.4|9409.2|9397.2|0
1686792900000|2023-06-15 01:35:00|9412.4|9400.4|9412.4|9400.4|9412.4|9400.4|9410.2|9398.2|0
1686793200000|2023-06-15 01:40:00|9412.3|9400.3|9410.2|9398.2|9414.4|9402.4|9410.2|9398.2|0
1686793500000|2023-06-15 01:45:00|9410.1|9398.1|9408|9396|9410.1|9398.1|9408|9396|0
1686793800000|2023-06-15 01:50:00|9410.1|9398.1|9412.3|9400.3|9414.4|9402.4|9410.1|9398.1|0
1686794100000|2023-06-15 01:55:00|9412.2|9400.2|9412.3|9400.3|9412.3|9400.3|9412.2|9400.2|0
1686794400000|2023-06-15 02:00:00|9410.2|9398.2|9412.3|9400.3|9414.4|9402.4|9408|9396|0
1686794700000|2023-06-15 02:05:00|9412.2|9400.2|9412.2|9400.2|9414.4|9402.4|9412.2|9400.2|0
1686795000000|2023-06-15 02:10:00|9410.1|9398.1|9412.2|9400.2|9412.2|9400.2|9410|9398|0
1686795300000|2023-06-15 02:15:00|9413.2|9401.2|9414.3|9402.3|9414.4|9402.4|9413.2|9401.2|0
1686795600000|2023-06-15 02:20:00|9414.4|9402.4|9414.3|9402.3|9414.4|9402.4|9414.3|9402.3|0
1686795900000|2023-06-15 02:25:00|9414.4|9402.4|9412.3|9400.3|9414.4|9402.4|9412.2|9400.2|0
1686796200000|2023-06-15 02:30:00|9410.2|9398.2|9410.1|9398.1|9410.2|9398.2|9410.1|9398.1|0
1686796500000|2023-06-15 02:35:00|9410.2|9398.2|9414.4|9402.4|9414.4|9402.4|9410.2|9398.2|0
1686796800000|2023-06-15 02:40:00|9412.3|9400.3|9412.3|9400.3|9414.4|9402.4|9412.2|9400.2|0
1686797100000|2023-06-15 02:45:00|9414.4|9402.4|9414.4|9402.4|9414.4|9402.4|9412.2|9400.2|0
1686797400000|2023-06-15 02:50:00|9413.4|9401.4|9414.5|9402.5|9416.5|9404.5|9412.3|9400.3|0
1686798000000|2023-06-15 03:00:00|9414.4|9402.4|9414.5|9402.5|9414.5|9402.5|9414.4|9402.4|0
1686798300000|2023-06-15 03:05:00|9416.6|9404.6|9414.5|9402.5|9416.7|9404.7|9414.5|9402.5|0
1686798600000|2023-06-15 03:10:00|9415.6|9403.6|9416.6|9404.6|9416.7|9404.7|9415.6|9403.6|0
1686798900000|2023-06-15 03:15:00|9416.7|9404.7|9414.5|9402.5|9416.7|9404.7|9414.5|9402.5|0
1686799200000|2023-06-15 03:20:00|9416.6|9404.6|9416.7|9404.7|9416.7|9404.7|9416.6|9404.6|0
1686799500000|2023-06-15 03:25:00|9416.6|9404.6|9416.7|9404.7|9416.7|9404.7|9416.6|9404.6|0
1686799800000|2023-06-15 03:30:00|9416.6|9404.6|9416.7|9404.7|9416.7|9404.7|9416.6|9404.6|0
1686800100000|2023-06-15 03:35:00|9418.8|9406.8|9416.5|9404.5|9418.8|9406.8|9416.5|9404.5|0
1686800400000|2023-06-15 03:40:00|9418.6|9406.6|9418.6|9406.6|9418.6|9406.6|9416.5|9404.5|0
1686801000000|2023-06-15 03:50:00|9420.7|9408.7|9420.7|9408.7|9420.7|9408.7|9420.7|9408.7|0
1686801600000|2023-06-15 04:00:00|9420.8|9408.8|9420.7|9408.7|9422.8|9410.8|9420.7|9408.7|0
1686801900000|2023-06-15 04:05:00|9420.8|9408.8|9422.9|9410.9|9422.9|9410.9|9420.7|9408.7|0
1686802200000|2023-06-15 04:10:00|9422.8|9410.8|9422.8|9410.8|9424.9|9412.9|9420.7|9408.7|0
1686802500000|2023-06-15 04:15:00|9422.9|9410.9|9425|9413|9425|9413|9422.9|9410.9|0
1686803100000|2023-06-15 04:25:00|9424.9|9412.9|9422.8|9410.8|9424.9|9412.9|9420.7|9408.7|0
1686803400000|2023-06-15 04:30:00|9420.7|9408.7|9423.1|9411.1|9423.1|9411.1|9420.7|9408.7|0
1686804000000|2023-06-15 04:40:00|9423|9411|9420.9|9408.9|9423|9411|9420.9|9408.9|0
1686804300000|2023-06-15 04:45:00|9421|9409|9421|9409|9423.1|9411.1|9421|9409|0
1686804900000|2023-06-15 04:55:00|9420.9|9408.9|9421|9409|9421|9409|9420.9|9408.9|0
1686805200000|2023-06-15 05:00:00|9420.9|9408.9|9417.7|9405.7|9421|9409|9416.7|9404.7|0
1686805500000|2023-06-15 05:05:00|9416.7|9404.7|9418.8|9406.8|9418.8|9406.8|9416.7|9404.7|0
1686805800000|2023-06-15 05:10:00|9416.7|9404.7|9416.7|9404.7|9416.7|9404.7|9416.6|9404.6|0
1686806100000|2023-06-15 05:15:00|9418.8|9406.8|9418.8|9406.8|9418.9|9406.9|9418.8|9406.8|0
1686806400000|2023-06-15 05:20:00|9418.9|9406.9|9418.8|9406.8|9421|9409|9418.8|9406.8|0
1686806700000|2023-06-15 05:25:00|9418.9|9406.9|9423.1|9411.1|9423.2|9411.2|9418.8|9406.8|0
1686807000000|2023-06-15 05:30:00|9423.2|9411.2|9425.2|9413.2|9425.3|9413.3|9423.1|9411.1|0
1686807300000|2023-06-15 05:35:00|9425.3|9413.3|9421|9409|9425.3|9413.3|9421|9409|0
1686807600000|2023-06-15 05:40:00|9418.9|9406.9|9421|9409|9421|9409|9418.8|9406.8|0
1686807900000|2023-06-15 05:45:00|9419.9|9407.9|9418.8|9406.8|9421|9409|9418.8|9406.8|0
1686808200000|2023-06-15 05:50:00|9417.8|9405.8|9414.7|9402.7|9418.9|9406.9|9414.6|9402.6|0
1686808500000|2023-06-15 05:55:00|9414.6|9402.6|9414.7|9402.7|9414.7|9402.7|9414.6|9402.6|0
1686808800000|2023-06-15 06:00:00|9416.8|9404.8|9397.5|9392.5|9416.8|9404.8|9392|9387|40
1686809100000|2023-06-15 06:05:00|9397|9392|9397|9392|9402|9397|9393|9388|56
1686809400000|2023-06-15 06:10:00|9397.5|9392.5|9400.5|9395.5|9402|9397|9397|9392|17
1686809700000|2023-06-15 06:15:00|9402|9397|9395.5|9390.5|9402|9397|9394.5|9389.5|35
1686810000000|2023-06-15 06:20:00|9396|9391|9395.5|9390.5|9396.5|9391.5|9394.5|9389.5|3
1686810300000|2023-06-15 06:25:00|9395|9390|9391.5|9386.5|9395|9390|9388|9383|29
1686810600000|2023-06-15 06:30:00|9392|9387|9390.5|9385.5|9393|9388|9389.5|9384.5|5
1686810900000|2023-06-15 06:35:00|9390|9385|9392|9387|9392.5|9387.5|9388|9383|5
1686811200000|2023-06-15 06:40:00|9392.5|9387.5|9391|9386|9393.5|9388.5|9389.5|9384.5|16
1686811500000|2023-06-15 06:45:00|9390.5|9385.5|9395.5|9390.5|9396.5|9391.5|9389.5|9384.5|11
1686811800000|2023-06-15 06:50:00|9396|9391|9403|9398|9403|9398|9396|9391|7
1686812100000|2023-06-15 06:55:00|9402.5|9397.5|9404|9399|9408|9403|9400.5|9395.5|55
1686812400000|2023-06-15 07:00:00|9404.5|9399.5|9401.5|9396.5|9407.5|9402.5|9388.5|9383.5|542
1686812700000|2023-06-15 07:05:00|9403.5|9398.5|9414|9409|9416|9411|9402.5|9397.5|182
1686813000000|2023-06-15 07:10:00|9413.5|9408.5|9416|9411|9417|9412|9408|9403|157
1686813300000|2023-06-15 07:15:00|9416.5|9411.5|9413.5|9408.5|9418.5|9413.5|9406|9401|104
1686813600000|2023-06-15 07:20:00|9413|9408|9409|9404|9416.5|9411.5|9408|9403|77
1686813900000|2023-06-15 07:25:00|9410|9405|9407|9402|9410|9405|9404|9399|262
1686814200000|2023-06-15 07:30:00|9406.5|9401.5|9412|9407|9413|9408|9402|9397|212
1686814500000|2023-06-15 07:35:00|9411.5|9406.5|9404.5|9399.5|9414.5|9409.5|9402|9397|149
1686814800000|2023-06-15 07:40:00|9406.3|9401.3|9394.8|9389.8|9406.3|9401.3|9393.8|9388.8|103
1686815100000|2023-06-15 07:45:00|9395.8|9390.8|9408.8|9403.8|9409.8|9404.8|9394.3|9389.3|106
1686815400000|2023-06-15 07:50:00|9409.3|9404.3|9407.3|9402.3|9410.8|9405.8|9402.3|9397.3|49
1686815700000|2023-06-15 07:55:00|9406.8|9401.8|9413.3|9408.3|9413.3|9408.3|9405.8|9400.8|78
1686816000000|2023-06-15 08:00:00|9414.8|9409.8|9421.8|9416.8|9422.8|9417.8|9408.8|9403.8|121
1686816300000|2023-06-15 08:05:00|9421.3|9416.3|9410.8|9405.8|9422.8|9417.8|9402.8|9397.8|58
1686816600000|2023-06-15 08:10:00|9410.3|9405.3|9419.8|9414.8|9420.3|9415.3|9408.8|9403.8|122
1686816900000|2023-06-15 08:15:00|9420.8|9415.8|9423.3|9418.3|9426.3|9421.3|9420.8|9415.8|136
1686817200000|2023-06-15 08:20:00|9422.8|9417.8|9422.3|9417.3|9428.8|9423.8|9421.8|9416.8|119
1686817500000|2023-06-15 08:25:00|9421.8|9416.8|9421.8|9416.8|9425.3|9420.3|9419.8|9414.8|64
1686817800000|2023-06-15 08:30:00|9422.3|9417.3|9421.3|9416.3|9426.8|9421.8|9419.8|9414.8|104
1686818100000|2023-06-15 08:35:00|9420.8|9415.8|9424.8|9419.8|9430.8|9425.8|9419.8|9414.8|110
1686818400000|2023-06-15 08:40:00|9425.3|9420.3|9429.3|9424.3|9429.8|9424.8|9417.8|9412.8|193
1686818700000|2023-06-15 08:45:00|9428.8|9423.8|9430.8|9425.8|9433.8|9428.8|9427.3|9422.3|120
1686819000000|2023-06-15 08:50:00|9430.3|9425.3|9431.8|9426.8|9433.8|9428.8|9429.8|9424.8|152
1686819300000|2023-06-15 08:55:00|9430.8|9425.8|9431.8|9426.8|9433.8|9428.8|9426.8|9421.8|89
1686819600000|2023-06-15 09:00:00|9432.3|9427.3|9436.8|9431.8|9436.8|9431.8|9426.8|9421.8|41
1686819900000|2023-06-15 09:05:00|9436.3|9431.3|9434.8|9429.8|9440.8|9435.8|9429.8|9424.8|126
1686820200000|2023-06-15 09:10:00|9434.3|9429.3|9434.8|9429.8|9436.8|9431.8|9431.3|9426.3|33
1686820500000|2023-06-15 09:15:00|9434.3|9429.3|9430.8|9425.8|9438.8|9433.8|9430.8|9425.8|79
1686820800000|2023-06-15 09:20:00|9429.8|9424.8|9432.8|9427.8|9434.8|9429.8|9427.8|9422.8|39
1686821100000|2023-06-15 09:25:00|9432.3|9427.3|9430.8|9425.8|9437.3|9432.3|9430.3|9425.3|52
1686821400000|2023-06-15 09:30:00|9430.3|9425.3|9438.8|9433.8|9440.3|9435.3|9430.3|9425.3|55
1686821700000|2023-06-15 09:35:00|9438.3|9433.3|9437.8|9432.8|9438.8|9433.8|9434.3|9429.3|38
1686822000000|2023-06-15 09:40:00|9437.3|9432.3|9436.8|9431.8|9437.8|9432.8|9432.8|9427.8|36
1686822300000|2023-06-15 09:45:00|9436.3|9431.3|9431.3|9426.3|9438.8|9433.8|9431.3|9426.3|86
1686822600000|2023-06-15 09:50:00|9430.8|9425.8|9429.8|9424.8|9433.3|9428.3|9428.8|9423.8|57
1686822900000|2023-06-15 09:55:00|9429.3|9424.3|9436.3|9431.3|9437.8|9432.8|9429.3|9424.3|67
1686823200000|2023-06-15 10:00:00|9435.8|9430.8|9443.8|9438.8|9443.8|9438.8|9435.3|9430.3|54
1686823500000|2023-06-15 10:05:00|9443.3|9438.3|9440.3|9435.3|9444.8|9439.8|9439.3|9434.3|119
1686823800000|2023-06-15 10:10:00|9439.8|9434.8|9445.3|9440.3|9445.8|9440.8|9439.3|9434.3|104
1686824100000|2023-06-15 10:15:00|9444.8|9439.8|9440.3|9435.3|9446.8|9441.8|9439.3|9434.3|54
1686824400000|2023-06-15 10:20:00|9439.8|9434.8|9444.3|9439.3|9444.8|9439.8|9438.8|9433.8|60
1686824700000|2023-06-15 10:25:00|9443.8|9438.8|9444.8|9439.8|9446.3|9441.3|9442.8|9437.8|53
1686825000000|2023-06-15 10:30:00|9444.3|9439.3|9437.8|9432.8|9444.8|9439.8|9435.8|9430.8|45
1686825300000|2023-06-15 10:35:00|9438.3|9433.3|9437.8|9432.8|9441.8|9436.8|9436.8|9431.8|67
1686825600000|2023-06-15 10:40:00|9437.3|9432.3|9438.3|9433.3|9439.3|9434.3|9435.8|9430.8|63
1686825900000|2023-06-15 10:45:00|9438.8|9433.8|9435.3|9430.3|9439.8|9434.8|9434.8|9429.8|21
1686826200000|2023-06-15 10:50:00|9434.3|9429.3|9432.3|9427.3|9435.3|9430.3|9430.3|9425.3|70
1686826500000|2023-06-15 10:55:00|9431.8|9426.8|9431.3|9426.3|9434.8|9429.8|9430.8|9425.8|24
1686826800000|2023-06-15 11:00:00|9430.8|9425.8|9436.3|9431.3|9436.8|9431.8|9430.8|9425.8|57
1686827100000|2023-06-15 11:05:00|9436.8|9431.8|9436.8|9431.8|9438.8|9433.8|9435.8|9430.8|31
1686827400000|2023-06-15 11:10:00|9436.3|9431.3|9428.3|9423.3|9436.3|9431.3|9426.3|9421.3|57
1686827700000|2023-06-15 11:15:00|9428.8|9423.8|9435.3|9430.3|9436.8|9431.8|9428.8|9423.8|109
1686828000000|2023-06-15 11:20:00|9436.3|9431.3|9440.3|9435.3|9442.8|9437.8|9435.8|9430.8|76
1686828300000|2023-06-15 11:25:00|9439.8|9434.8|9439.8|9434.8|9442.8|9437.8|9438.3|9433.3|17
1686828600000|2023-06-15 11:30:00|9439.3|9434.3|9444.8|9439.8|9446.3|9441.3|9438.8|9433.8|36
1686828900000|2023-06-15 11:35:00|9445.3|9440.3|9435.8|9430.8|9445.3|9440.3|9435.8|9430.8|49
1686829200000|2023-06-15 11:40:00|9435.3|9430.3|9436.3|9431.3|9436.3|9431.3|9433.3|9428.3|151
1686829500000|2023-06-15 11:45:00|9436.8|9431.8|9436.8|9431.8|9438.3|9433.3|9435.8|9430.8|124
1686829800000|2023-06-15 11:50:00|9437.3|9432.3|9440.3|9435.3|9441.8|9436.8|9434.8|9429.8|197
1686830100000|2023-06-15 11:55:00|9440.8|9435.8|9441.3|9436.3|9444.3|9439.3|9440.3|9435.3|141
1686830400000|2023-06-15 12:00:00|9440.8|9435.8|9446.3|9441.3|9446.3|9441.3|9440.3|9435.3|30
1686830700000|2023-06-15 12:05:00|9445.8|9440.8|9452.8|9447.8|9452.8|9447.8|9445.8|9440.8|36
1686831000000|2023-06-15 12:10:00|9453.3|9448.3|9457.3|9452.3|9459.3|9454.3|9452.3|9447.3|105
1686831300000|2023-06-15 12:15:00|9456.8|9451.8|9443.3|9438.3|9458.3|9453.3|9442.3|9437.3|78
1686831600000|2023-06-15 12:20:00|9442.8|9437.8|9432.8|9427.8|9448.8|9443.8|9432.3|9427.3|136
1686831900000|2023-06-15 12:25:00|9432.3|9427.3|9433.8|9428.8|9433.8|9428.8|9427.8|9422.8|25
1686832200000|2023-06-15 12:30:00|9431.3|9426.3|9424.8|9419.8|9437.3|9432.3|9422.3|9417.3|55
1686832500000|2023-06-15 12:35:00|9424.3|9419.3|9414.8|9409.8|9424.3|9419.3|9414.3|9409.3|86
1686832800000|2023-06-15 12:40:00|9415.3|9410.3|9417.3|9412.3|9417.8|9412.8|9410.8|9405.8|14
1686833100000|2023-06-15 12:45:00|9416.8|9411.8|9433.3|9428.3|9433.8|9428.8|9416.3|9411.3|68
1686833400000|2023-06-15 12:50:00|9433.8|9428.8|9440.3|9435.3|9441.3|9436.3|9433.3|9428.3|57
1686833700000|2023-06-15 12:55:00|9440.8|9435.8|9431.8|9426.8|9441.3|9436.3|9430.3|9425.3|85
1686834000000|2023-06-15 13:00:00|9431.3|9426.3|9438.3|9433.3|9438.3|9433.3|9428.3|9423.3|37
1686834300000|2023-06-15 13:05:00|9437.8|9432.8|9439.3|9434.3|9439.8|9434.8|9431.8|9426.8|51
1686834600000|2023-06-15 13:10:00|9438.8|9433.8|9430.8|9425.8|9438.8|9433.8|9430.8|9425.8|31
1686834900000|2023-06-15 13:15:00|9429.8|9424.8|9441.3|9436.3|9442.3|9437.3|9429.8|9424.8|57
1686835200000|2023-06-15 13:20:00|9441.8|9436.8|9435.8|9430.8|9442.3|9437.3|9434.8|9429.8|147
1686835500000|2023-06-15 13:25:00|9435.3|9430.3|9436.8|9431.8|9437.3|9432.3|9434.8|9429.8|66
1686835800000|2023-06-15 13:30:00|9437.3|9432.3|9430.8|9425.8|9438.3|9433.3|9430.8|9425.8|34
1686836100000|2023-06-15 13:35:00|9429.8|9424.8|9437.3|9432.3|9438.3|9433.3|9425.8|9420.8|66
1686836400000|2023-06-15 13:40:00|9437.8|9432.8|9433.3|9428.3|9440.3|9435.3|9431.8|9426.8|79
1686836700000|2023-06-15 13:45:00|9433.8|9428.8|9428.3|9423.3|9434.3|9429.3|9428.3|9423.3|62
1686837000000|2023-06-15 13:50:00|9428.8|9423.8|9423.3|9418.3|9429.8|9424.8|9422.8|9417.8|41
1686837300000|2023-06-15 13:55:00|9423.8|9418.8|9425.8|9420.8|9426.8|9421.8|9423.3|9418.3|60
1686837600000|2023-06-15 14:00:00|9426.3|9421.3|9421.3|9416.3|9429.8|9424.8|9420.3|9415.3|90
1686837900000|2023-06-15 14:05:00|9420.8|9415.8|9422.3|9417.3|9426.8|9421.8|9417.8|9412.8|41
1686838200000|2023-06-15 14:10:00|9421.3|9416.3|9419.8|9414.8|9423.8|9418.8|9417.3|9412.3|48
1686838500000|2023-06-15 14:15:00|9420.3|9415.3|9421.3|9416.3|9425.3|9420.3|9416.3|9411.3|63
1686838800000|2023-06-15 14:20:00|9421.8|9416.8|9424.3|9419.3|9424.3|9419.3|9421.8|9416.8|39
1686839100000|2023-06-15 14:25:00|9425.8|9420.8|9429.3|9424.3|9430.3|9425.3|9425.3|9420.3|59
1686839400000|2023-06-15 14:30:00|9429.8|9424.8|9431.8|9426.8|9432.3|9427.3|9428.3|9423.3|71
1686839700000|2023-06-15 14:35:00|9431.3|9426.3|9428.3|9423.3|9431.8|9426.8|9426.3|9421.3|86
1686840000000|2023-06-15 14:40:00|9427.8|9422.8|9435.8|9430.8|9437.3|9432.3|9426.8|9421.8|74
1686840300000|2023-06-15 14:45:00|9436.3|9431.3|9440.3|9435.3|9441.8|9436.8|9435.8|9430.8|92
1686840600000|2023-06-15 14:50:00|9439.8|9434.8|9431.3|9426.3|9439.8|9434.8|9430.3|9425.3|64
1686840900000|2023-06-15 14:55:00|9430.8|9425.8|9434.8|9429.8|9434.8|9429.8|9428.3|9423.3|86
1686841200000|2023-06-15 15:00:00|9434.3|9429.3|9437.3|9432.3|9437.8|9432.8|9431.8|9426.8|117
1686841500000|2023-06-15 15:05:00|9436.8|9431.8|9435.3|9430.3|9437.8|9432.8|9432.8|9427.8|135
1686841800000|2023-06-15 15:10:00|9435.8|9430.8|9433.3|9428.3|9435.8|9430.8|9431.8|9426.8|49
1686842100000|2023-06-15 15:15:00|9433.8|9428.8|9436.3|9431.3|9438.3|9433.3|9432.8|9427.8|167
1686842400000|2023-06-15 15:20:00|9436.8|9431.8|9441.3|9436.3|9441.8|9436.8|9436.3|9431.3|184
1686842700000|2023-06-15 15:25:00|9440.8|9435.8|9445.8|9440.8|9446.3|9441.3|9438.3|9433.3|396
1686843000000|2023-06-15 15:30:00|9447.3|9439.3|9433.3|9424.3|9450.3|9443.3|9432.3|9424.3|371
1686843300000|2023-06-15 15:35:00|9434.3|9425.3|9438.3|9431.3|9440.3|9433.3|9432.3|9425.3|93
1686843600000|2023-06-15 15:40:00|9439.3|9432.3|9435.3|9428.3|9439.3|9432.3|9434.3|9428.3|28
1686843900000|2023-06-15 15:45:00|9434.3|9427.3|9425.3|9417.3|9434.3|9427.3|9424.3|9417.3|74
1686844200000|2023-06-15 15:50:00|9426.3|9418.3|9429.3|9422.3|9429.3|9423.3|9426.3|9417.3|106
1686844500000|2023-06-15 15:55:00|9428.3|9421.3|9428.3|9421.3|9428.3|9422.3|9426.3|9419.3|28
1686844800000|2023-06-15 16:00:00||9422.3||9421.3||9422.3||9421.3|78
1686845100000|2023-06-15 16:05:00|9427.3|9420.3|9428.3|9420.3|9428.3|9420.3|9426.3|9419.3|33
1686845400000|2023-06-15 16:10:00|9427.3|9421.3|9427.3|9421.3|9427.3|9421.3|9427.3|9419.3|6
1686845700000|2023-06-15 16:15:00|9426.3|9420.3|9427.3|9421.3|9428.3|9422.3|9426.3|9420.3|29
1686846000000|2023-06-15 16:20:00|9428.3|9420.3|9427.3|9421.3|9428.3|9421.3|9426.3|9419.3|29
1686846300000|2023-06-15 16:25:00|9429.3|9423.3|9430.3|9423.3|9431.3|9425.3|9429.3|9423.3|38
1686846600000|2023-06-15 16:30:00|9429.3|9421.3|9427.3|9421.3|9430.3|9422.3|9426.3|9420.3|22
1686846900000|2023-06-15 16:35:00|9428.3|9422.3|9429.3|9422.3|9429.3|9422.3|9427.3|9420.3|31
1686847200000|2023-06-15 16:40:00|9428.3|9423.3|9429.3|9423.3|9430.3|9423.3|9428.3|9423.3|6
1686847500000|2023-06-15 16:45:00|9428.3|9422.3|9428.3|9422.3|9429.3|9422.3|9426.3|9420.3|17
1686847800000|2023-06-15 16:50:00|9429.3|9421.3|9427.3|9421.3|9429.3|9422.3|9427.3|9420.3|9
1686848100000|2023-06-15 16:55:00|9428.3|9422.3|9428.3|9420.3|9428.3|9422.3|9428.3|9420.3|10
1686848400000|2023-06-15 17:00:00||9421.3||9421.3||9421.3||9421.3|1
1686848700000|2023-06-15 17:05:00|9427.3|9418.3|9423.3|9417.3|9427.3|9418.3|9423.3|9415.3|28
1686849000000|2023-06-15 17:10:00|9424.3|9415.3|9425.3|9418.3|9426.3|9419.3|9424.3|9415.3|50
1686849300000|2023-06-15 17:15:00|9424.3|9420.3|9422.3|9415.3|9428.3|9420.3|9421.3|9415.3|13
1686849600000|2023-06-15 17:20:00|9423.3|9416.3|9429.3|9420.3|9429.3|9420.3|9423.3|9416.3|7
1686849900000|2023-06-15 17:25:00|9428.3|9421.3|9433.3|9425.3|9433.3|9425.3|9428.3|9421.3|7
1686850200000|2023-06-15 17:30:00||9426.3||9427.3||9427.3||9426.3|0
1686850500000|2023-06-15 17:35:00|9432.3|9425.3|9431.3|9424.3|9432.3|9425.3|9430.3|9423.3|16
1686850800000|2023-06-15 17:40:00|9432.3|9425.3|9435.3|9426.3|9435.3|9428.3|9432.3|9425.3|17
1686851100000|2023-06-15 17:45:00|9436.3|9427.3|9436.3|9430.3|9436.3|9430.3|9436.3|9427.3|2
1686851400000|2023-06-15 17:50:00|9435.3|9428.3|9431.3|9424.3|9435.3|9428.3|9430.3|9422.3|54
1686851700000|2023-06-15 17:55:00|9430.3|9425.3|9440.8|9428.8|9440.8|9430.3|9430.3|9425.3|30
1686852000000|2023-06-15 18:00:00|9441.8|9429.8|9439.8|9427.8|9442|9430|9439.7|9427.7|0
1686852300000|2023-06-15 18:05:00|9439.7|9427.7|9433|9421|9439.8|9427.8|9431.1|9419.1|0
1686852600000|2023-06-15 18:10:00|9432.9|9420.9|9435|9423|9437.3|9425.3|9432.9|9420.9|0
1686852900000|2023-06-15 18:15:00|9435.1|9423.1|9435|9423|9435.1|9423.1|9432.9|9420.9|0
1686853200000|2023-06-15 18:20:00|9432.9|9420.9|9437.3|9425.3|9437.3|9425.3|9432.9|9420.9|0
1686853500000|2023-06-15 18:25:00|9439.4|9427.4|9439.5|9427.5|9441.6|9429.6|9437.3|9425.3|0
1686853800000|2023-06-15 18:30:00|9441.6|9429.6|9443.8|9431.8|9443.9|9431.9|9440.5|9428.5|0
1686854100000|2023-06-15 18:35:00|9443.9|9431.9|9444|9432|9448.2|9436.2|9441.9|9429.9|0
1686854400000|2023-06-15 18:40:00|9444.1|9432.1|9446.4|9434.4|9446.4|9434.4|9444|9432|0
1686854700000|2023-06-15 18:45:00|9446.3|9434.3|9448.4|9436.4|9448.5|9436.5|9444.1|9432.1|0
1686855000000|2023-06-15 18:50:00|9447.4|9435.4|9452.9|9440.9|9453.9|9441.9|9446.3|9434.3|0
1686855300000|2023-06-15 18:55:00|9455|9443|9457.2|9445.2|9459.5|9447.5|9452.8|9440.8|0
1686855600000|2023-06-15 19:00:00|9457.3|9445.3|9452.8|9440.8|9459.5|9447.5|9450.6|9438.6|0
1686855900000|2023-06-15 19:05:00|9454.9|9442.9|9451.8|9439.8|9454.9|9442.9|9448.3|9436.3|0
1686856200000|2023-06-15 19:10:00|9450.7|9438.7|9453|9441|9453|9441|9448.6|9436.6|0
1686856500000|2023-06-15 19:15:00|9453.1|9441.1|9452.8|9440.8|9455.3|9443.3|9450.6|9438.6|0
1686856800000|2023-06-15 19:20:00|9452.9|9440.9|9450.7|9438.7|9452.9|9440.9|9450.6|9438.6|0
1686857100000|2023-06-15 19:25:00|9450.6|9438.6|9450.8|9438.8|9450.8|9438.8|9448.4|9436.4|0
1686857400000|2023-06-15 19:30:00|9450.9|9438.9|9450.8|9438.8|9453|9441|9450.7|9438.7|0
1686857700000|2023-06-15 19:35:00|9450.9|9438.9|9446.5|9434.5|9451.9|9439.9|9446.4|9434.4|0
1686858000000|2023-06-15 19:40:00|9448.6|9436.6|9448.6|9436.6|9450.8|9438.8|9446.5|9434.5|0
1686858300000|2023-06-15 19:45:00|9448.5|9436.5|9450.9|9438.9|9450.9|9438.9|9448.5|9436.5|0
1686858600000|2023-06-15 19:50:00|9451|9439|9446.5|9434.5|9453.2|9441.2|9446.5|9434.5|0
1686858900000|2023-06-15 19:55:00|9446.4|9434.4|9452.6|9440.6|9452.6|9440.6|9439.9|9427.9|0
1686859200000|2023-06-15 20:00:00|9453|9441|9444|9432|9453|9441|9444|9432|0
1686859500000|2023-06-15 20:05:00|9443.6|9431.6|9442.3|9430.3|9445.1|9433.1|9439.9|9427.9|0
1686859800000|2023-06-15 20:10:00|9442.5|9430.5|9439.9|9427.9|9443.6|9431.6|9437.8|9425.8|0
1686860100000|2023-06-15 20:15:00|9440|9428|9444.7|9432.7|9444.7|9432.7|9438.2|9426.2|0
1686860400000|2023-06-15 20:20:00|9444.6|9432.6|9443.6|9431.6|9445.7|9433.7|9443.6|9431.6|0
1686860700000|2023-06-15 20:25:00|9443.4|9431.4|9445.1|9433.1|9445.1|9433.1|9443.2|9431.2|0
1686861000000|2023-06-15 20:30:00|9444.7|9432.7|9442.1|9430.1|9444.7|9432.7|9441.4|9429.4|0
1686861300000|2023-06-15 20:35:00|9441.4|9429.4|9442.1|9430.1|9442.5|9430.5|9441|9429|0
1686861600000|2023-06-15 20:40:00|9441.4|9429.4|9442.1|9430.1|9443.2|9431.2|9441.4|9429.4|0
1686861900000|2023-06-15 20:45:00|9441.4|9429.4|9441.4|9429.4|9442.5|9430.5|9440.4|9428.4|0
1686862200000|2023-06-15 20:50:00|9441.5|9429.5|9443.2|9431.2|9444|9432|9441.5|9429.5|0
1686862500000|2023-06-15 20:55:00|9443.1|9431.1|9441.9|9429.9|9443.8|9431.8|9440.6|9428.6|0
1686862800000|2023-06-15 21:00:00|9442.7|9430.7|9444.2|9432.2|9444.7|9432.7|9441.9|9429.9|0
1686863100000|2023-06-15 21:05:00|9443.8|9431.8|9443.8|9431.8|9444.2|9432.2|9443.4|9431.4|0
1686863400000|2023-06-15 21:10:00|9443.6|9431.6|9444.2|9432.2|9444.2|9432.2|9443.4|9431.4|0
1686863700000|2023-06-15 21:15:00|9444.7|9432.7|9444.2|9432.2|9444.7|9432.7|9444.2|9432.2|0
1686864300000|2023-06-15 21:25:00|9444|9432|9446.2|9434.2|9446.2|9434.2|9444|9432|0
1686864600000|2023-06-15 21:30:00|9446.1|9434.1|9445.7|9433.7|9446.4|9434.4|9445.1|9433.1|0
1686864900000|2023-06-15 21:35:00|9446.6|9434.6|9446.4|9434.4|9448.5|9436.5|9446.4|9434.4|0
1686865200000|2023-06-15 21:40:00|9447|9435|9446.4|9434.4|9447.4|9435.4|9446.4|9434.4|0
1686865500000|2023-06-15 21:45:00|9446.1|9434.1|9446.4|9434.4|9446.6|9434.6|9446.1|9434.1|0
1686865800000|2023-06-15 21:50:00|9446.3|9434.3|9445.7|9433.7|9446.4|9434.4|9445.5|9433.5|0
1686866100000|2023-06-15 21:55:00|9446.4|9434.4|9446.1|9434.1|9447|9435|9445.5|9433.5|0
1686866400000|2023-06-15 22:00:00|9443.8|9431.8|9439.9|9427.9|9445.5|9433.5|9439.3|9427.3|0
1686866700000|2023-06-15 22:05:00|9440.1|9428.1|9440.6|9428.6|9441.4|9429.4|9439.9|9427.9|0
1686867000000|2023-06-15 22:10:00|9440.4|9428.4|9441.2|9429.2|9444|9432|9440.4|9428.4|0
1686867300000|2023-06-15 22:15:00|9441|9429|9441.4|9429.4|9446.1|9434.1|9440.6|9428.6|0
1686867600000|2023-06-15 22:20:00|9441.2|9429.2|9439.9|9427.9|9442.5|9430.5|9439.9|9427.9|0
1686867900000|2023-06-15 22:25:00|9440.4|9428.4|9442.3|9430.3|9442.5|9430.5|9439.9|9427.9|0
1686868200000|2023-06-15 22:30:00|9442.5|9430.5|9439.3|9427.3|9443.1|9431.1|9438.8|9426.8|0
1686868500000|2023-06-15 22:35:00|9438.8|9426.8|9438.2|9426.2|9439.3|9427.3|9437.8|9425.8|0
1686868800000|2023-06-15 22:40:00|9438.6|9426.6|9438.2|9426.2|9439.3|9427.3|9437.1|9425.1|0
1686869100000|2023-06-15 22:45:00|9438|9426|9436.7|9424.7|9439.3|9427.3|9436.3|9424.3|0
1686869400000|2023-06-15 22:50:00|9436.5|9424.5|9436.7|9424.7|9437.1|9425.1|9436.3|9424.3|0
1686869700000|2023-06-15 22:55:00|9436.3|9424.3|9437.1|9425.1|9437.1|9425.1|9436.3|9424.3|0
1686870000000|2023-06-15 23:00:00|9437.2|9425.2|9439.9|9427.9|9439.9|9427.9|9437.1|9425.1|0
1686870300000|2023-06-15 23:05:00|9439.3|9427.3|9439.7|9427.7|9440.4|9428.4|9439.3|9427.3|0
1686870600000|2023-06-15 23:10:00|9439.3|9427.3|9440.1|9428.1|9440.4|9428.4|9439.3|9427.3|0
1686870900000|2023-06-15 23:15:00|9440.4|9428.4|9439.9|9427.9|9440.4|9428.4|9439.3|9427.3|0
1686871200000|2023-06-15 23:20:00|9439.7|9427.7|9440.4|9428.4|9440.4|9428.4|9439.3|9427.3|0
1686871500000|2023-06-15 23:25:00|9440.3|9428.3|9439.1|9427.1|9440.4|9428.4|9438.8|9426.8|0
1686871800000|2023-06-15 23:30:00|9438.8|9426.8|9438.2|9426.2|9439.3|9427.3|9437.8|9425.8|0
1686872100000|2023-06-15 23:35:00|9438|9426|9437.8|9425.8|9438.6|9426.6|9435.6|9423.6|0
1686872400000|2023-06-15 23:40:00|9438|9426|9439.9|9427.9|9440.4|9428.4|9438|9426|0
1686872700000|2023-06-15 23:45:00|9439.3|9427.3|9437.8|9425.8|9439.3|9427.3|9437.1|9425.1|0
1686873000000|2023-06-15 23:50:00|9438.2|9426.2|9438.2|9426.2|9438.8|9426.8|9437.8|9425.8|0
1686873300000|2023-06-15 23:55:00|9438|9426|9437.8|9425.8|9439.3|9427.3|9437.1|9425.1|0
1686873600000|2023-06-16 00:00:00|9437.1|9425.1|9441.1|9429.1|9441.1|9429.1|9436.7|9424.7|0
1686873900000|2023-06-16 00:05:00|9441.3|9429.3|9438.7|9426.7|9442.4|9430.4|9438.3|9426.3|0
1686874200000|2023-06-16 00:10:00|9439.4|9427.4|9438.7|9426.7|9442.5|9430.5|9437.6|9425.6|0
1686874500000|2023-06-16 00:15:00|9439.4|9427.4|9433.3|9421.3|9439.8|9427.8|9433.3|9421.3|0
1686874800000|2023-06-16 00:20:00|9433.6|9421.6|9432.3|9420.3|9434.4|9422.4|9431.7|9419.7|0
1686875100000|2023-06-16 00:25:00|9431.7|9419.7|9434.3|9422.3|9434.3|9422.3|9431.7|9419.7|0
1686875400000|2023-06-16 00:30:00|9432.2|9420.2|9432.2|9420.2|9432.2|9420.2|9432.1|9420.1|0
1686875700000|2023-06-16 00:35:00|9434.3|9422.3|9434.3|9422.3|9434.3|9422.3|9434.3|9422.3|0
1686876000000|2023-06-16 00:40:00|9432.2|9420.2|9432.2|9420.2|9434.3|9422.3|9432.2|9420.2|0
1686876300000|2023-06-16 00:45:00|9434.2|9422.2|9434.2|9422.2|9434.2|9422.2|9432.1|9420.1|0
1686876600000|2023-06-16 00:50:00|9432.1|9420.1|9432.1|9420.1|9432.1|9420.1|9430|9418|0
1686876900000|2023-06-16 00:55:00|9434.2|9422.2|9434.2|9422.2|9434.2|9422.2|9434.2|9422.2|0
1686877200000|2023-06-16 01:00:00|9434.3|9422.3|9438.5|9426.5|9438.5|9426.5|9434.2|9422.2|0
1686877500000|2023-06-16 01:05:00|9438.4|9426.4|9434.2|9422.2|9438.4|9426.4|9434.2|9422.2|0
1686877800000|2023-06-16 01:10:00|9432.2|9420.2|9432.2|9420.2|9434.3|9422.3|9432.2|9420.2|0
1686878100000|2023-06-16 01:15:00|9434.3|9422.3|9430.1|9418.1|9434.3|9422.3|9430.1|9418.1|0
1686878400000|2023-06-16 01:20:00|9432.2|9420.2|9430.1|9418.1|9432.2|9420.2|9430|9418|0
1686878700000|2023-06-16 01:25:00|9431.1|9419.1|9430|9418|9431.1|9419.1|9430|9418|0
1686879000000|2023-06-16 01:30:00|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|0
1686879300000|2023-06-16 01:35:00|9428|9416|9428|9416|9429|9417|9427.9|9415.9|0
1686879600000|2023-06-16 01:40:00|9427.9|9415.9|9430|9418|9430.1|9418.1|9425.8|9413.8|0
1686879900000|2023-06-16 01:45:00|9430.1|9418.1|9430.1|9418.1|9432.1|9420.1|9430.1|9418.1|0
1686880500000|2023-06-16 01:55:00|9430|9418|9427.9|9415.9|9430.1|9418.1|9427.9|9415.9|0
1686880800000|2023-06-16 02:00:00|9429|9417|9425.8|9413.8|9430|9418|9425.8|9413.8|0
1686881100000|2023-06-16 02:05:00|9426.9|9414.9|9425.8|9413.8|9426.9|9414.9|9425.8|9413.8|0
1686881700000|2023-06-16 02:15:00|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|9425.8|9413.8|0
1686882000000|2023-06-16 02:20:00|9425.8|9413.8|9430|9418|9430|9418|9425.8|9413.8|0
1686882300000|2023-06-16 02:25:00|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|0
1686882600000|2023-06-16 02:30:00|9430|9418|9430|9418|9430|9418|9427.9|9415.9|0
1686882900000|2023-06-16 02:35:00|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|0
1686883500000|2023-06-16 02:45:00|9430|9418|9429|9417|9432.1|9420.1|9427.9|9415.9|0
1686883800000|2023-06-16 02:50:00|9430|9418|9430.1|9418.1|9432.2|9420.2|9429|9417|0
1686884100000|2023-06-16 02:55:00|9432.1|9420.1|9427.9|9415.9|9432.2|9420.2|9427.9|9415.9|0
1686884400000|2023-06-16 03:00:00|9428|9416|9430.1|9418.1|9432.2|9420.2|9428|9416|0
1686884700000|2023-06-16 03:05:00|9431.1|9419.1|9430|9418|9432.2|9420.2|9430|9418|0
1686885000000|2023-06-16 03:10:00|9429|9417|9427.9|9415.9|9430|9418|9427.9|9415.9|0
1686885600000|2023-06-16 03:20:00|9428.9|9416.9|9430|9418|9430|9418|9427.9|9415.9|0
1686885900000|2023-06-16 03:25:00|9430.1|9418.1|9432.1|9420.1|9432.1|9420.1|9430.1|9418.1|0
1686886200000|2023-06-16 03:30:00|9434.2|9422.2|9434.3|9422.3|9434.3|9422.3|9432.2|9420.2|0
1686886500000|2023-06-16 03:35:00|9432.2|9420.2|9434.2|9422.2|9434.3|9422.3|9430.1|9418.1|0
1686886800000|2023-06-16 03:40:00|9434.3|9422.3|9434.3|9422.3|9436.4|9424.4|9434.3|9422.3|0
1686887100000|2023-06-16 03:45:00|9435.3|9423.3|9436.3|9424.3|9436.4|9424.4|9434.3|9422.3|0
1686887400000|2023-06-16 03:50:00|9436.4|9424.4|9438.4|9426.4|9438.4|9426.4|9436.4|9424.4|0
1686887700000|2023-06-16 03:55:00|9438.5|9426.5|9440.6|9428.6|9440.6|9428.6|9438.4|9426.4|0
1686888000000|2023-06-16 04:00:00|9440.5|9428.5|9440.5|9428.5|9440.6|9428.6|9440.5|9428.5|0
1686888300000|2023-06-16 04:05:00|9438.5|9426.5|9440.6|9428.6|9440.6|9428.6|9438.5|9426.5|0
1686888600000|2023-06-16 04:10:00|9442.7|9430.7|9442.7|9430.7|9444.8|9432.8|9442.7|9430.7|0
1686888900000|2023-06-16 04:15:00|9443.7|9431.7|9449|9437|9449|9437|9443.7|9431.7|0
1686889200000|2023-06-16 04:20:00|9448.9|9436.9|9448.9|9436.9|9448.9|9436.9|9448.9|9436.9|0
1686889500000|2023-06-16 04:25:00|9449|9437|9449|9437|9449|9437|9448.9|9436.9|0
1686889800000|2023-06-16 04:30:00|9446.9|9434.9|9445|9433|9447.1|9435.1|9445|9433|0
1686890100000|2023-06-16 04:35:00|9446.1|9434.1|9446|9434|9446.1|9434.1|9445|9433|0
1686890400000|2023-06-16 04:40:00|9445|9433|9445|9433|9447.1|9435.1|9445|9433|0
1686890700000|2023-06-16 04:45:00|9446.1|9434.1|9445|9433|9446.1|9434.1|9445|9433|0
1686891000000|2023-06-16 04:50:00|9444.9|9432.9|9442.9|9430.9|9445|9433|9442.9|9430.9|0
1686891300000|2023-06-16 04:55:00|9440.8|9428.8|9440.8|9428.8|9440.8|9428.8|9440.8|9428.8|0
1686891600000|2023-06-16 05:00:00|9442.9|9430.9|9438.7|9426.7|9442.9|9430.9|9438.7|9426.7|0
1686891900000|2023-06-16 05:05:00|9439.7|9427.7|9440.8|9428.8|9442.9|9430.9|9438.7|9426.7|0
1686892200000|2023-06-16 05:10:00|9440.7|9428.7|9442.9|9430.9|9444.9|9432.9|9440.7|9428.7|0
1686892500000|2023-06-16 05:15:00|9443.9|9431.9|9442.9|9430.9|9445|9433|9442.9|9430.9|0
1686892800000|2023-06-16 05:20:00|9445|9433|9445|9433|9447.1|9435.1|9444|9432|0
1686893100000|2023-06-16 05:25:00|9445.1|9433.1|9445|9433|9447.2|9435.2|9445|9433|0
1686893400000|2023-06-16 05:30:00|9445.1|9433.1|9447.2|9435.2|9447.2|9435.2|9445|9433|0
1686893700000|2023-06-16 05:35:00|9449.2|9437.2|9449.2|9437.2|9449.2|9437.2|9449.2|9437.2|0
1686894000000|2023-06-16 05:40:00|9449.3|9437.3|9451.7|9439.7|9451.8|9439.8|9449.3|9437.3|0
1686894300000|2023-06-16 05:45:00|9451.8|9439.8|9455.2|9443.2|9455.2|9443.2|9451.7|9439.7|0
1686894600000|2023-06-16 05:50:00|9457.3|9445.3|9455.2|9443.2|9457.3|9445.3|9455.2|9443.2|0
1686894900000|2023-06-16 05:55:00|9453.1|9441.1|9459.3|9447.3|9459.3|9447.3|9448.9|9436.9|0
1686895200000|2023-06-16 06:00:00|9457.2|9445.2|9446.8|9441.8|9457.2|9445.2|9434.3|9429.3|54
1686895500000|2023-06-16 06:05:00|9446.3|9441.3|9444.8|9439.8|9446.3|9441.3|9438.3|9433.3|12
1686895800000|2023-06-16 06:10:00|9443.3|9438.3|9447.8|9442.8|9447.8|9442.8|9441.3|9436.3|27
1686896100000|2023-06-16 06:15:00|9448.3|9443.3|9454.8|9449.8|9454.8|9449.8|9446.8|9441.8|10
1686896400000|2023-06-16 06:20:00|9455.3|9450.3|9465.3|9460.3|9465.3|9460.3|9455.3|9450.3|25
1686896700000|2023-06-16 06:25:00|9464.8|9459.8|9461.8|9456.8|9464.8|9459.8|9460.3|9455.3|16
1686897000000|2023-06-16 06:30:00|9462.3|9457.3|9464.3|9459.3|9464.3|9459.3|9457.8|9452.8|33
1686897300000|2023-06-16 06:35:00|9464.8|9459.8|9463.3|9458.3|9465.8|9460.8|9463.3|9458.3|15
1686897600000|2023-06-16 06:40:00|9462.8|9457.8|9462.3|9457.3|9463.3|9458.3|9461.8|9456.8|10
1686897900000|2023-06-16 06:45:00|9461.8|9456.8|9464.3|9459.3|9464.8|9459.8|9460.8|9455.8|41
1686898200000|2023-06-16 06:50:00|9464.8|9459.8|9464.3|9459.3|9466.3|9461.3|9462.3|9457.3|21
1686898500000|2023-06-16 06:55:00|9463.8|9458.8|9468.3|9463.3|9469.8|9464.8|9460.8|9455.8|88
1686898800000|2023-06-16 07:00:00|9466.8|9461.8|9445.8|9440.8|9466.8|9461.8|9441.8|9436.8|740
1686899100000|2023-06-16 07:05:00|9445.3|9440.3|9447.8|9442.8|9447.8|9442.8|9428.3|9423.3|574
1686899400000|2023-06-16 07:10:00|9447.3|9442.3|9451.3|9446.3|9461.3|9456.3|9444.3|9439.3|370
1686899700000|2023-06-16 07:15:00|9451.8|9446.8|9464.3|9459.3|9470.8|9465.8|9451.8|9446.8|180
1686900000000|2023-06-16 07:20:00|9463.8|9458.8|9455.3|9450.3|9470.8|9465.8|9454.8|9449.8|150
1686900300000|2023-06-16 07:25:00|9454.8|9449.8|9457.8|9452.8|9462.8|9457.8|9454.3|9449.3|70
1686900600000|2023-06-16 07:30:00|9460.3|9455.3|9459.8|9454.8|9462.8|9457.8|9456.3|9451.3|85
1686900900000|2023-06-16 07:35:00|9460.3|9455.3|9470.3|9465.3|9470.3|9465.3|9458.8|9453.8|43
1686901200000|2023-06-16 07:40:00|9471|9466|9480|9475|9481.5|9476.5|9470.5|9465.5|91
1686901500000|2023-06-16 07:45:00|9479.5|9474.5|9485|9480|9486|9481|9479|9474|77
1686901800000|2023-06-16 07:50:00|9485.5|9480.5|9482|9477|9487.5|9482.5|9480.5|9475.5|71
1686902100000|2023-06-16 07:55:00|9482.5|9477.5|9477|9472|9484|9479|9475|9470|30
1686902400000|2023-06-16 08:00:00|9477.5|9472.5|9472|9467|9480.5|9475.5|9471|9466|59
1686902700000|2023-06-16 08:05:00|9471.5|9466.5|9463|9458|9471.5|9466.5|9461|9456|45
1686903000000|2023-06-16 08:10:00|9463.5|9458.5|9459|9454|9470.5|9465.5|9459|9454|59
1686903300000|2023-06-16 08:15:00|9459.5|9454.5|9458|9453|9460|9455|9445|9440|278
1686903600000|2023-06-16 08:20:00|9458.5|9453.5|9471|9466|9472|9467|9458.5|9453.5|145
1686903900000|2023-06-16 08:25:00|9470.5|9465.5|9471|9466|9474|9469|9468|9463|70
1686904200000|2023-06-16 08:30:00|9471.5|9466.5|9478|9473|9479.5|9474.5|9471.5|9466.5|58
1686904500000|2023-06-16 08:35:00|9477.5|9472.5|9472.5|9467.5|9478|9473|9470.5|9465.5|47
1686904800000|2023-06-16 08:40:00|9472|9467|9474|9469|9477|9472|9470|9465|52
1686905100000|2023-06-16 08:45:00|9474.5|9469.5|9470.5|9465.5|9477|9472|9468|9463|50
1686905400000|2023-06-16 08:50:00|9471.5|9466.5|9480|9475|9480.5|9475.5|9471.5|9466.5|47
1686905700000|2023-06-16 08:55:00|9479.5|9474.5|9483|9478|9485|9480|9479.5|9474.5|57
1686906000000|2023-06-16 09:00:00|9483.5|9478.5|9485.5|9480.5|9486.5|9481.5|9479.5|9474.5|72
1686906300000|2023-06-16 09:05:00|9485|9480|9484.5|9479.5|9488|9483|9482|9477|99
1686906600000|2023-06-16 09:10:00|9483.5|9478.5|9472.5|9467.5|9485|9480|9471|9466|114
1686906900000|2023-06-16 09:15:00|9473|9468|9468|9463|9476|9471|9466|9461|48
1686907200000|2023-06-16 09:20:00|9468.5|9463.5|9466|9461|9469.5|9464.5|9462.5|9457.5|110
1686907500000|2023-06-16 09:25:00|9465.5|9460.5|9470|9465|9471.5|9466.5|9464.5|9459.5|84
1686907800000|2023-06-16 09:30:00|9470.5|9465.5|9468|9463|9470.5|9465.5|9465|9460|47
1686908100000|2023-06-16 09:35:00|9468.5|9463.5|9465.5|9460.5|9468.5|9463.5|9462.5|9457.5|96
1686908400000|2023-06-16 09:40:00|9466|9461|9467.5|9462.5|9469.5|9464.5|9464|9459|57
1686908700000|2023-06-16 09:45:00|9467|9462|9461|9456|9467|9462|9460.5|9455.5|57
1686909000000|2023-06-16 09:50:00|9461.5|9456.5|9466|9461|9467|9462|9454|9449|204
1686909300000|2023-06-16 09:55:00|9465.5|9460.5|9467.5|9462.5|9471|9466|9462|9457|200
1686909600000|2023-06-16 10:00:00|9467|9462|9468.5|9463.5|9472.5|9467.5|9460.5|9455.5|82
1686909900000|2023-06-16 10:05:00|9468|9463|9476|9471|9479.5|9474.5|9466.5|9461.5|88
1686910200000|2023-06-16 10:10:00|9475.5|9470.5|9465|9460|9475.5|9470.5|9464|9459|42
1686910500000|2023-06-16 10:15:00|9464.5|9459.5|9466|9461|9469|9464|9460.5|9455.5|223
1686910800000|2023-06-16 10:20:00|9465.5|9460.5|9469|9464|9470.5|9465.5|9459.5|9454.5|52
1686911100000|2023-06-16 10:25:00|9469.5|9464.5|9464|9459|9470.5|9465.5|9461.5|9456.5|28
1686911400000|2023-06-16 10:30:00|9463.5|9458.5|9468.5|9463.5|9470.5|9465.5|9461.5|9456.5|19
1686911700000|2023-06-16 10:35:00|9469.5|9464.5|9470.5|9465.5|9472.5|9467.5|9468.5|9463.5|33
1686912000000|2023-06-16 10:40:00|9471.5|9466.5|9474|9469|9476.5|9471.5|9471|9466|34
1686912300000|2023-06-16 10:45:00|9474.5|9469.5|9470|9465|9475|9470|9470|9465|30
1686912600000|2023-06-16 10:50:00|9469|9464|9471.5|9466.5|9472.5|9467.5|9467.5|9462.5|39
1686912900000|2023-06-16 10:55:00|9471|9466|9475.5|9470.5|9475.5|9470.5|9470.5|9465.5|40
1686913200000|2023-06-16 11:00:00|9474|9469|9488.5|9483.5|9488.5|9483.5|9473|9468|124
1686913500000|2023-06-16 11:05:00|9489|9484|9485|9480|9492.5|9487.5|9485|9480|75
1686913800000|2023-06-16 11:10:00|9485.5|9480.5|9487|9482|9490.5|9485.5|9484|9479|110
1686914100000|2023-06-16 11:15:00|9487.5|9482.5|9487|9482|9490|9485|9486|9481|43
1686914400000|2023-06-16 11:20:00|9487.5|9482.5|9486|9481|9488.5|9483.5|9483|9478|32
1686914700000|2023-06-16 11:25:00|9485.5|9480.5|9484.5|9479.5|9486|9481|9482|9477|30
1686915000000|2023-06-16 11:30:00|9484|9479|9486|9481|9486|9481|9479.5|9474.5|110
1686915300000|2023-06-16 11:35:00|9485.5|9480.5|9482.5|9477.5|9486|9481|9482.5|9477.5|86
1686915600000|2023-06-16 11:40:00|9484.8|9479.8|9481.8|9476.8|9485.8|9480.8|9480.8|9475.8|48
1686915900000|2023-06-16 11:45:00|9482.3|9477.3|9477.8|9472.8|9483.8|9478.8|9477.8|9472.8|63
1686916200000|2023-06-16 11:50:00|9477.3|9472.3|9474.3|9469.3|9478.8|9473.8|9473.8|9468.8|63
1686916500000|2023-06-16 11:55:00|9474.8|9469.8|9474.8|9469.8|9476.3|9471.3|9472.8|9467.8|50
1686916800000|2023-06-16 12:00:00|9473.8|9468.8|9473.8|9468.8|9475.3|9470.3|9469.8|9464.8|53
1686917100000|2023-06-16 12:05:00|9473.3|9468.3|9468.3|9463.3|9474.3|9469.3|9467.8|9462.8|29
1686917400000|2023-06-16 12:10:00|9467.8|9462.8|9467.8|9462.8|9471.8|9466.8|9467.8|9462.8|24
1686917700000|2023-06-16 12:15:00|9467.3|9462.3|9472.3|9467.3|9475.8|9470.8|9466.8|9461.8|65
1686918000000|2023-06-16 12:20:00|9472.8|9467.8|9472.8|9467.8|9473.8|9468.8|9471.8|9466.8|25
1686918300000|2023-06-16 12:25:00|9472.3|9467.3|9475.3|9470.3|9475.3|9470.3|9471.8|9466.8|36
1686918600000|2023-06-16 12:30:00|9475.8|9470.8|9479.8|9474.8|9479.8|9474.8|9474.8|9469.8|40
1686918900000|2023-06-16 12:35:00|9479.3|9474.3|9481.8|9476.8|9482.8|9477.8|9479.3|9474.3|67
1686919200000|2023-06-16 12:40:00|9480.8|9475.8|9489.3|9484.3|9490.3|9485.3|9480.8|9475.8|53
1686919500000|2023-06-16 12:45:00|9489.8|9484.8|9494.8|9489.8|9494.8|9489.8|9488.8|9483.8|54
1686919800000|2023-06-16 12:50:00|9495.8|9490.8|9498.8|9493.8|9498.8|9493.8|9493.8|9488.8|90
1686920100000|2023-06-16 12:55:00|9498.3|9493.3|9497.3|9492.3|9502.8|9497.8|9497.3|9492.3|112
1686920400000|2023-06-16 13:00:00|9497.8|9492.8|9491.3|9486.3|9497.8|9492.8|9490.8|9485.8|54
1686920700000|2023-06-16 13:05:00|9491.8|9486.8|9486.3|9481.3|9491.8|9486.8|9483.8|9478.8|59
1686921000000|2023-06-16 13:10:00|9486.8|9481.8|9493.3|9488.3|9495.3|9490.3|9481.8|9476.8|83
1686921300000|2023-06-16 13:15:00|9492.8|9487.8|9495.8|9490.8|9495.8|9490.8|9492.3|9487.3|68
1686921600000|2023-06-16 13:20:00|9495.3|9490.3|9500.8|9495.8|9502.8|9497.8|9495.3|9490.3|77
1686921900000|2023-06-16 13:25:00|9501.3|9496.3|9497.3|9492.3|9501.8|9496.8|9494.8|9489.8|68
1686922200000|2023-06-16 13:30:00|9496.8|9491.8|9487.3|9482.3|9497.3|9492.3|9482.8|9477.8|173
1686922500000|2023-06-16 13:35:00|9486.8|9481.8|9483.3|9478.3|9487.8|9482.8|9476.8|9471.8|99
1686922800000|2023-06-16 13:40:00|9483.8|9478.8|9475.8|9470.8|9486.8|9481.8|9473.8|9468.8|57
1686923100000|2023-06-16 13:45:00|9475.3|9470.3|9475.3|9470.3|9475.3|9470.3|9467.8|9462.8|55
1686923400000|2023-06-16 13:50:00|9474.8|9469.8|9477.3|9472.3|9480.3|9475.3|9474.8|9469.8|46
1686923700000|2023-06-16 13:55:00|9477.8|9472.8|9471.8|9466.8|9479.8|9474.8|9471.8|9466.8|49
1686924000000|2023-06-16 14:00:00|9475.3|9470.3|9483.8|9478.8|9485.3|9480.3|9471.3|9466.3|81
1686924300000|2023-06-16 14:05:00|9484.3|9479.3|9492.8|9487.8|9492.8|9487.8|9481.8|9476.8|62
1686924600000|2023-06-16 14:10:00|9492.4|9487.4|9502.9|9497.9|9505.4|9500.4|9491.4|9486.4|515
1686924900000|2023-06-16 14:15:00|9503.4|9498.4|9511.9|9506.9|9532.9|9527.9|9497.4|9492.4|895
1686925200000|2023-06-16 14:20:00|9512.9|9507.9|9541.9|9536.9|9542.9|9537.9|9502.4|9497.4|1038
1686925500000|2023-06-16 14:25:00|9542.4|9537.4|9564.4|9559.4|9564.4|9559.4|9533.9|9528.9|1244
1686925800000|2023-06-16 14:30:00|9564.9|9559.9|9576.4|9571.4|9577.9|9572.9|9558.4|9553.4|2460
1686926100000|2023-06-16 14:35:00|9576.9|9571.9|9539.9|9534.9|9576.9|9571.9|9531.9|9526.9|1856
1686926400000|2023-06-16 14:40:00|9540.4|9535.4|9530.9|9525.9|9540.4|9535.4|9524.4|9519.4|1311
1686926700000|2023-06-16 14:45:00|9530.4|9525.4|9527.9|9522.9|9531.9|9526.9|9523.4|9518.4|308
1686927000000|2023-06-16 14:50:00|9527.4|9522.4|9522.9|9517.9|9530.4|9525.4|9520.4|9515.4|282
1686927300000|2023-06-16 14:55:00|9522.4|9517.4|9522.9|9517.9|9531.4|9526.4|9520.9|9515.9|274
1686927600000|2023-06-16 15:00:00|9523.4|9518.4|9521.9|9516.9|9525.4|9520.4|9518.4|9513.4|178
1686927900000|2023-06-16 15:05:00|9522.4|9517.4|9515.9|9510.9|9524.4|9519.4|9514.4|9509.4|122
1686928200000|2023-06-16 15:10:00|9516.4|9511.4|9515.9|9510.9|9517.4|9512.4|9511.9|9506.9|210
1686928500000|2023-06-16 15:15:00|9515.4|9510.4|9514.9|9509.9|9516.4|9511.4|9511.4|9506.4|184
1686928800000|2023-06-16 15:20:00|9514.4|9509.4|9513.9|9508.9|9517.4|9512.4|9510.9|9505.9|108
1686929100000|2023-06-16 15:25:00|9511.9|9506.9|9507.4|9502.4|9512.9|9507.9|9504.4|9499.4|210
1686929400000|2023-06-16 15:30:00|9507.9|9501.9|9498.9|9491.9|9510.9|9504.9|9486.9|9480.9|1235
1686929700000|2023-06-16 15:35:00|9497.9|9490.9|9492.9|9485.9|9498.9|9491.9|9490.9|9482.9|486
1686930000000|2023-06-16 15:40:00|9493.9|9486.9|9494.9|9487.9|9495.9|9489.9|9490.9|9483.9|39
1686930300000|2023-06-16 15:45:00|9493.9|9486.9|9489.9|9482.9|9496.9|9489.9|9489.9|9481.9|16
1686930600000|2023-06-16 15:50:00|9490.9|9483.9|9489.9|9482.9|9491.9|9484.9|9487.9|9480.9|55
1686930900000|2023-06-16 15:55:00|9488.9|9481.9|9490.9|9483.9|9490.9|9483.9|9488.9|9481.9|21
1686931200000|2023-06-16 16:00:00|9489.9|9482.9|9487.9|9480.9|9489.9|9482.9|9486.9|9480.9|16
1686931500000|2023-06-16 16:05:00|9486.9|9479.9|9485.9|9478.9|9486.9|9480.9|9481.9|9474.9|50
1686931800000|2023-06-16 16:10:00|9484.9|9477.9|9483.9|9475.9|9484.9|9478.9|9481.9|9475.9|11
1686932100000|2023-06-16 16:15:00|9482.9|9476.9|9487.9|9481.9|9487.9|9481.9|9482.9|9476.9|10
1686932400000|2023-06-16 16:20:00|9488.9|9480.9|9488.9|9481.9|9488.9|9481.9|9487.9|9479.9|10
1686932700000|2023-06-16 16:25:00|9489.9|9482.9|9494.9|9487.9|9495.9|9488.9|9489.9|9482.9|18
1686933000000|2023-06-16 16:30:00|9495.9|9486.9|9494.9|9488.9|9495.9|9488.9|9494.9|9486.9|1
1686933300000|2023-06-16 16:35:00|9492.9|9487.9|9494.9|9487.9|9494.9|9488.9|9492.9|9485.9|11
1686933600000|2023-06-16 16:40:00|9493.9|9486.9|9498.9|9491.9|9501.9|9494.9|9493.9|9486.9|44
1686933900000|2023-06-16 16:45:00|9497.9|9488.9|9503.9|9496.9|9504.9|9497.9|9497.9|9488.9|24
1686934200000|2023-06-16 16:50:00|9504.9|9497.9|9505.9|9497.9|9507.9|9498.9|9503.9|9496.9|6
1686934500000|2023-06-16 16:55:00|9504.9|9496.9|9503.9|9496.9|9510.9|9499.9|9502.9|9495.9|20
1686934800000|2023-06-16 17:00:00|9504.9|9494.9|9503.9|9496.9|9504.9|9496.9|9501.9|9494.9|4
1686935100000|2023-06-16 17:05:00|9504.9|9493.9|9500.9|9492.9|9504.9|9494.9|9500.9|9492.9|6
1686935400000|2023-06-16 17:10:00|9499.9|9489.9|9495.9|9487.9|9499.9|9490.9|9492.9|9485.9|36
1686935700000|2023-06-16 17:15:00|9496.9|9488.9|9494.9|9487.9|9496.9|9489.9|9492.9|9485.9|3
1686936000000|2023-06-16 17:20:00|9493.9|9488.9|9494.9|9488.9|9495.9|9489.9|9492.9|9485.9|4
1686936300000|2023-06-16 17:25:00|9495.9|9487.9|9488.9|9481.9|9495.9|9489.9|9488.9|9481.9|32
1686936600000|2023-06-16 17:30:00|9487.9|9480.9|9487.9|9479.9|9488.9|9481.9|9486.9|9479.9|3
1686936900000|2023-06-16 17:35:00|9486.9|9480.9|9487.9|9480.9|9487.9|9480.9|9486.9|9479.9|1
1686937200000|2023-06-16 17:40:00|9486.9|9479.9|9487.9|9481.9|9487.9|9481.9|9484.9|9477.9|8
1686937500000|2023-06-16 17:45:00|9488.9|9482.9|9485.9|9477.9|9488.9|9482.9|9483.9|9476.9|2
1686937800000|2023-06-16 17:50:00|9486.9|9478.9|9485.9|9478.9|9487.9|9479.9|9483.9|9476.9|24
1686938100000|2023-06-16 17:55:00|9484.9|9477.9|9488|9476|9488|9481.4|9481.9|9474.9|28
1686938400000|2023-06-16 18:00:00|9486|9474|9483.6|9471.6|9488|9476|9481.5|9469.5|0
1686938700000|2023-06-16 18:05:00|9481.5|9469.5|9485.8|9473.8|9485.8|9473.8|9481.5|9469.5|0
1686939000000|2023-06-16 18:10:00|9485.7|9473.7|9483.6|9471.6|9485.9|9473.9|9481.5|9469.5|0
1686939300000|2023-06-16 18:15:00|9483.5|9471.5|9483.6|9471.6|9485.7|9473.7|9481.5|9469.5|0
1686939600000|2023-06-16 18:20:00|9483.5|9471.5|9483.6|9471.6|9483.6|9471.6|9481.4|9469.4|0
1686939900000|2023-06-16 18:25:00|9483.5|9471.5|9483.6|9471.6|9485.7|9473.7|9483.5|9471.5|0
1686940200000|2023-06-16 18:30:00|9483.5|9471.5|9479.2|9467.2|9483.5|9471.5|9477|9465|0
1686940500000|2023-06-16 18:35:00|9479.3|9467.3|9479.4|9467.4|9481.5|9469.5|9477.2|9465.2|0
1686940800000|2023-06-16 18:40:00|9479.3|9467.3|9477.2|9465.2|9479.4|9467.4|9477.2|9465.2|0
1686941100000|2023-06-16 18:45:00|9477.1|9465.1|9475.1|9463.1|9477.2|9465.2|9475|9463|0
1686941400000|2023-06-16 18:50:00|9475|9463|9475|9463|9477.2|9465.2|9475|9463|0
1686941700000|2023-06-16 18:55:00|9475.1|9463.1|9470.7|9458.7|9475.1|9463.1|9470.6|9458.6|0
1686942000000|2023-06-16 19:00:00|9470.6|9458.6|9470.7|9458.7|9472.8|9460.8|9466.2|9454.2|0
1686942300000|2023-06-16 19:05:00|9470.6|9458.6|9468.4|9456.4|9470.7|9458.7|9466.3|9454.3|0
1686942600000|2023-06-16 19:10:00|9466.4|9454.4|9461.8|9449.8|9468.4|9456.4|9461.8|9449.8|0
1686942900000|2023-06-16 19:15:00|9461.9|9449.9|9464.1|9452.1|9464.1|9452.1|9461.8|9449.8|0
1686943200000|2023-06-16 19:20:00|9464.2|9452.2|9467.5|9455.5|9469.7|9457.7|9464.2|9452.2|0
1686943500000|2023-06-16 19:25:00|9467.4|9455.4|9463.2|9451.2|9467.5|9455.5|9463.1|9451.1|0
1686943800000|2023-06-16 19:30:00|9463.3|9451.3|9465.6|9453.6|9465.7|9453.7|9461.3|9449.3|0
1686944100000|2023-06-16 19:35:00|9465.7|9453.7|9461.6|9449.6|9465.8|9453.8|9461.6|9449.6|0
1686944400000|2023-06-16 19:40:00|9461.5|9449.5|9455.2|9443.2|9461.6|9449.6|9455.1|9443.1|0
1686944700000|2023-06-16 19:45:00|9455.1|9443.1|9457.5|9445.5|9461.7|9449.7|9455.1|9443.1|0
1686945000000|2023-06-16 19:50:00|9457.4|9445.4|9455.4|9443.4|9457.5|9445.5|9453.3|9441.3|0
1686945300000|2023-06-16 19:55:00|9455.3|9443.3|9459.5|9447.5|9461.6|9449.6|9455.3|9443.3|0
1686945600000|2023-06-16 20:00:00|9464.7|9452.7|9466.8|9454.8|9475.1|9463.1|9462.6|9450.6|0
1686945900000|2023-06-16 20:05:00|9467.4|9455.4|9469.6|9457.6|9472.1|9460.1|9466.4|9454.4|0
1686946200000|2023-06-16 20:10:00|9470|9458|9464.2|9452.2|9470|9458|9463.2|9451.2|0
1686946500000|2023-06-16 20:15:00|9464.3|9452.3|9465.7|9453.7|9465.7|9453.7|9462.3|9450.3|0
1686946800000|2023-06-16 20:20:00|9466.4|9454.4|9467.4|9455.4|9468.9|9456.9|9465.7|9453.7|0
1686947100000|2023-06-16 20:25:00|9467.5|9455.5|9468.9|9456.9|9469.6|9457.6|9467.5|9455.5|0
1686947400000|2023-06-16 20:30:00|9469.6|9457.6|9470.6|9458.6|9471.9|9459.9|9469.6|9457.6|0
1686947700000|2023-06-16 20:35:00|9470|9458|9464.4|9452.4|9470.6|9458.6|9464.2|9452.2|0
1686948000000|2023-06-16 20:40:00|9464.2|9452.2|9461.7|9449.7|9465.7|9453.7|9460|9448|0
1686948300000|2023-06-16 20:45:00|9462.1|9450.1|9463.8|9451.8|9464.2|9452.2|9461.7|9449.7|0
1686948600000|2023-06-16 20:50:00|9464.2|9452.2|9462.7|9450.7|9465.3|9453.3|9462.1|9450.1|0
1686948900000|2023-06-16 20:55:00|9462.1|9450.1|9462.4|9450.4|9463.3|9451.3|9457.3|9445.3|0
1687125600000|2023-06-18 22:00:00|9468.4|9456.4|9469.8|9457.8|9470.1|9458.1|9466.9|9454.9|0
1687125900000|2023-06-18 22:05:00|9469.4|9457.4|9469|9457|9470.5|9458.5|9468.2|9456.2|0
1687126200000|2023-06-18 22:10:00|9469.2|9457.2|9467.9|9455.9|9471.1|9459.1|9464.3|9452.3|0
1687126500000|2023-06-18 22:15:00|9468|9456|9467.9|9455.9|9469|9457|9466.4|9454.4|0
1687126800000|2023-06-18 22:20:00|9467.7|9455.7|9468.4|9456.4|9468.4|9456.4|9464.7|9452.7|0
1687127100000|2023-06-18 22:25:00|9469|9457|9467.9|9455.9|9469.4|9457.4|9467.5|9455.5|0
1687127400000|2023-06-18 22:30:00|9468|9456|9466.4|9454.4|9468.4|9456.4|9465.8|9453.8|0
1687127700000|2023-06-18 22:35:00|9466.5|9454.5|9466.4|9454.4|9466.9|9454.9|9465.8|9453.8|0
1687128000000|2023-06-18 22:40:00|9466.5|9454.5|9466.9|9454.9|9467.5|9455.5|9466.4|9454.4|0
1687128300000|2023-06-18 22:45:00|9467.5|9455.5|9467.9|9455.9|9469|9457|9466.9|9454.9|0
1687128600000|2023-06-18 22:50:00|9467.7|9455.7|9467.5|9455.5|9467.9|9455.9|9466.9|9454.9|0
1687128900000|2023-06-18 22:55:00|9467.1|9455.1|9467.5|9455.5|9467.9|9455.9|9466.9|9454.9|0
1687129200000|2023-06-18 23:00:00|9467.7|9455.7|9468|9456|9468.4|9456.4|9466.9|9454.9|0
1687129500000|2023-06-18 23:05:00|9467.6|9455.6|9467|9455|9467.6|9455.6|9466.5|9454.5|0
1687129800000|2023-06-18 23:10:00|9467.2|9455.2|9467|9455|9467.6|9455.6|9466.5|9454.5|0
1687130100000|2023-06-18 23:15:00|9467.6|9455.6|9466.5|9454.5|9467.6|9455.6|9466.5|9454.5|0
1687130400000|2023-06-18 23:20:00|9466.6|9454.6|9465.5|9453.5|9466.8|9454.8|9465.5|9453.5|0
1687130700000|2023-06-18 23:25:00|9465.7|9453.7|9465.9|9453.9|9465.9|9453.9|9465.5|9453.5|0
1687131000000|2023-06-18 23:30:00|9466.5|9454.5|9465.9|9453.9|9467|9455|9465.9|9453.9|0
1687131300000|2023-06-18 23:35:00|9465.5|9453.5|9461.7|9449.7|9465.9|9453.9|9461.7|9449.7|0
1687131600000|2023-06-18 23:40:00|9461.6|9449.6|9464.8|9452.8|9464.8|9452.8|9461.2|9449.2|0
1687131900000|2023-06-18 23:45:00|9464.6|9452.6|9463.8|9451.8|9464.8|9452.8|9462.7|9450.7|0
1687132200000|2023-06-18 23:50:00|9463.6|9451.6|9462.3|9450.3|9464.4|9452.4|9461.2|9449.2|0
1687132500000|2023-06-18 23:55:00|9461.9|9449.9|9461.7|9449.7|9462.7|9450.7|9461.2|9449.2|0
1687132800000|2023-06-19 00:00:00|9461.6|9449.6|9454.8|9442.8|9461.7|9449.7|9454.8|9442.8|0
1687133100000|2023-06-19 00:05:00|9454.6|9442.6|9452.3|9440.3|9455.9|9443.9|9451.7|9439.7|0
1687133400000|2023-06-19 00:10:00|9451.9|9439.9|9453.3|9441.3|9455.4|9443.4|9450.6|9438.6|0
1687133700000|2023-06-19 00:15:00|9453.5|9441.5|9445.6|9433.6|9454.3|9442.3|9441.5|9429.5|0
1687134000000|2023-06-19 00:20:00|9445.7|9433.7|9445.7|9433.7|9449.8|9437.8|9445.7|9433.7|0
1687134300000|2023-06-19 00:25:00|9445.6|9433.6|9445.6|9433.6|9445.7|9433.7|9445.6|9433.6|0
1687134600000|2023-06-19 00:30:00|9443.6|9431.6|9439.4|9427.4|9443.6|9431.6|9439.3|9427.3|0
1687134900000|2023-06-19 00:35:00|9439.3|9427.3|9439.4|9427.4|9441.5|9429.5|9439.3|9427.3|0
1687135200000|2023-06-19 00:40:00|9439.3|9427.3|9439.4|9427.4|9441.5|9429.5|9439.3|9427.3|0
1687135500000|2023-06-19 00:45:00|9441.5|9429.5|9441.5|9429.5|9441.5|9429.5|9441.5|9429.5|0
1687135800000|2023-06-19 00:50:00|9442.5|9430.5|9441.5|9429.5|9443.6|9431.6|9441.5|9429.5|0
1687136400000|2023-06-19 01:00:00|9439.5|9427.5|9439.5|9427.5|9441.6|9429.6|9437.4|9425.4|0
1687136700000|2023-06-19 01:05:00|9441.6|9429.6|9437.4|9425.4|9441.7|9429.7|9437.4|9425.4|0
1687137000000|2023-06-19 01:10:00|9439.5|9427.5|9437.4|9425.4|9439.5|9427.5|9437.3|9425.3|0
1687137300000|2023-06-19 01:15:00|9439.5|9427.5|9435.3|9423.3|9439.5|9427.5|9435.3|9423.3|0
1687137600000|2023-06-19 01:20:00|9437.4|9425.4|9433.1|9421.1|9437.4|9425.4|9433.1|9421.1|0
1687137900000|2023-06-19 01:25:00|9433.2|9421.2|9433.1|9421.1|9433.2|9421.2|9433.1|9421.1|0
1687138200000|2023-06-19 01:30:00|9433.2|9421.2|9433.2|9421.2|9435.3|9423.3|9433.1|9421.1|0
1687138500000|2023-06-19 01:35:00|9433.1|9421.1|9433.2|9421.2|9435.3|9423.3|9433.1|9421.1|0
1687138800000|2023-06-19 01:40:00|9435.2|9423.2|9433.1|9421.1|9435.3|9423.3|9433.1|9421.1|0
1687139100000|2023-06-19 01:45:00|9435.2|9423.2|9435.2|9423.2|9435.2|9423.2|9435.2|9423.2|0
1687139400000|2023-06-19 01:50:00|9435.3|9423.3|9435.2|9423.2|9435.3|9423.3|9433.1|9421.1|0
1687139700000|2023-06-19 01:55:00|9435.6|9423.6|9433.5|9421.5|9435.6|9423.6|9431.4|9419.4|0
1687140000000|2023-06-19 02:00:00|9435.6|9423.6|9437.7|9425.7|9437.7|9425.7|9435.6|9423.6|0
1687140300000|2023-06-19 02:05:00|9437.6|9425.6|9439.8|9427.8|9439.8|9427.8|9435.6|9423.6|0
1687140600000|2023-06-19 02:10:00|9439.7|9427.7|9439.8|9427.8|9439.8|9427.8|9437.7|9425.7|0
1687140900000|2023-06-19 02:15:00|9439.7|9427.7|9439.7|9427.7|9439.8|9427.8|9439.7|9427.7|0
1687141200000|2023-06-19 02:20:00|9437.7|9425.7|9439.8|9427.8|9439.8|9427.8|9437.7|9425.7|0
1687141500000|2023-06-19 02:25:00|9441.9|9429.9|9444|9432|9444|9432|9439.8|9427.8|0
1687141800000|2023-06-19 02:30:00|9444.1|9432.1|9440.3|9428.3|9444.5|9432.5|9440.3|9428.3|0
1687142400000|2023-06-19 02:40:00|9440.4|9428.4|9440.3|9428.3|9442.4|9430.4|9440.3|9428.3|0
1687142700000|2023-06-19 02:45:00|9442.4|9430.4|9444.5|9432.5|9444.5|9432.5|9440.3|9428.3|0
1687143000000|2023-06-19 02:50:00|9442.4|9430.4|9442.5|9430.5|9444.5|9432.5|9442.4|9430.4|0
1687143300000|2023-06-19 02:55:00|9442.4|9430.4|9442.4|9430.4|9442.4|9430.4|9442.4|9430.4|0
1687143600000|2023-06-19 03:00:00|9440.3|9428.3|9440.3|9428.3|9440.3|9428.3|9440.3|9428.3|0
1687144200000|2023-06-19 03:10:00|9440.4|9428.4|9440.8|9428.8|9440.8|9428.8|9440.4|9428.4|0
1687144500000|2023-06-19 03:15:00|9440.7|9428.7|9440.8|9428.8|9440.8|9428.8|9440.7|9428.7|0
1687144800000|2023-06-19 03:20:00|9440.7|9428.7|9440.7|9428.7|9440.7|9428.7|9438.6|9426.6|0
1687145400000|2023-06-19 03:30:00|9438.6|9426.6|9440.7|9428.7|9440.7|9428.7|9438.6|9426.6|0
1687145700000|2023-06-19 03:35:00|9438.6|9426.6|9439.5|9427.5|9441.3|9429.3|9438.6|9426.6|0
1687146000000|2023-06-19 03:40:00|9440.5|9428.5|9441.3|9429.3|9442.6|9430.6|9440.5|9428.5|0
1687146300000|2023-06-19 03:45:00|9439.2|9427.2|9438.1|9426.1|9439.2|9427.2|9437|9425|0
1687146600000|2023-06-19 03:50:00|9440.2|9428.2|9439.4|9427.4|9440.4|9428.4|9437.1|9425.1|0
1687146900000|2023-06-19 03:55:00|9439.6|9427.6|9441.1|9429.1|9443.2|9431.2|9439.6|9427.6|0
1687147200000|2023-06-19 04:00:00|9441|9429|9438.9|9426.9|9441.1|9429.1|9438.9|9426.9|0
1687147500000|2023-06-19 04:05:00|9439|9427|9441|9429|9441|9429|9438.9|9426.9|0
1687147800000|2023-06-19 04:10:00|9439|9427|9438.9|9426.9|9439|9427|9438.9|9426.9|0
1687148100000|2023-06-19 04:15:00|9439|9427|9438.9|9426.9|9441.1|9429.1|9438.9|9426.9|0
1687148400000|2023-06-19 04:20:00|9439|9427|9439|9427|9441.1|9429.1|9438.9|9426.9|0
1687148700000|2023-06-19 04:25:00|9441.1|9429.1|9439|9427|9441.1|9429.1|9439|9427|0
1687149000000|2023-06-19 04:30:00|9436.9|9424.9|9439|9427|9439|9427|9436.9|9424.9|0
1687149300000|2023-06-19 04:35:00|9441|9429|9441|9429|9441|9429|9441|9429|0
1687149600000|2023-06-19 04:40:00|9441.1|9429.1|9439|9427|9441.1|9429.1|9439|9427|0
1687149900000|2023-06-19 04:45:00|9436.9|9424.9|9436.9|9424.9|9439|9427|9436.9|9424.9|0
1687150200000|2023-06-19 04:50:00|9436.8|9424.8|9438.9|9426.9|9438.9|9426.9|9436.8|9424.8|0
1687150500000|2023-06-19 04:55:00|9436.9|9424.9|9439.5|9427.5|9441.6|9429.6|9436.8|9424.8|0
1687150800000|2023-06-19 05:00:00|9439.4|9427.4|9439.5|9427.5|9439.5|9427.5|9437.4|9425.4|0
1687151100000|2023-06-19 05:05:00|9439.4|9427.4|9440.5|9428.5|9441.6|9429.6|9439.4|9427.4|0
1687151400000|2023-06-19 05:10:00|9440.6|9428.6|9441.6|9429.6|9443.7|9431.7|9439.5|9427.5|0
1687151700000|2023-06-19 05:15:00|9440.6|9428.6|9439.5|9427.5|9441.6|9429.6|9439.5|9427.5|0
1687152000000|2023-06-19 05:20:00|9440.6|9428.6|9441.6|9429.6|9442.7|9430.7|9439.5|9427.5|0
1687152300000|2023-06-19 05:25:00|9441.7|9429.7|9443.9|9431.9|9443.9|9431.9|9441.6|9429.6|0
1687152600000|2023-06-19 05:30:00|9444|9432|9448.1|9436.1|9448.1|9436.1|9443.9|9431.9|0
1687152900000|2023-06-19 05:35:00|9449.2|9437.2|9448.1|9436.1|9450.2|9438.2|9448.1|9436.1|0
1687153200000|2023-06-19 05:40:00|9448.2|9436.2|9444.8|9432.8|9448.2|9436.2|9443.8|9431.8|0
1687153500000|2023-06-19 05:45:00|9444.9|9432.9|9441.5|9429.5|9445.9|9433.9|9441.4|9429.4|0
1687153800000|2023-06-19 05:50:00|9441.4|9429.4|9441.4|9429.4|9441.5|9429.5|9441.4|9429.4|0
1687154100000|2023-06-19 05:55:00|9441.5|9429.5|9441.5|9429.5|9443.6|9431.6|9441.4|9429.4|0
1687154400000|2023-06-19 06:00:00|9443.6|9431.6|9457.4|9452.4|9460.4|9455.4|9441.4|9429.4|20
1687154700000|2023-06-19 06:05:00|9457.9|9452.9|9463.4|9458.4|9465.4|9460.4|9456.4|9451.4|38
1687155000000|2023-06-19 06:10:00|9462.9|9457.9|9464.9|9459.9|9467.4|9462.4|9462.9|9457.9|13
1687155300000|2023-06-19 06:15:00|9464.4|9459.4|9466.4|9461.4|9466.4|9461.4|9464.4|9459.4|8
1687155600000|2023-06-19 06:20:00|9465.9|9460.9|9459.9|9454.9|9465.9|9460.9|9459.9|9454.9|9
1687155900000|2023-06-19 06:25:00|9460.4|9455.4|9459.9|9454.9|9463.4|9458.4|9457.4|9452.4|13
1687156200000|2023-06-19 06:30:00|9459.4|9454.4|9451.9|9446.9|9459.4|9454.4|9450.9|9445.9|15
1687156500000|2023-06-19 06:35:00|9451.4|9446.4|9452.9|9447.9|9452.9|9447.9|9449.4|9444.4|9
1687156800000|2023-06-19 06:40:00|9453.9|9448.9|9457.9|9452.9|9458.4|9453.4|9453.4|9448.4|8
1687157100000|2023-06-19 06:45:00|9457.4|9452.4|9452.4|9447.4|9457.4|9452.4|9451.9|9446.9|12
1687157400000|2023-06-19 06:50:00|9451.9|9446.9|9453.9|9448.9|9453.9|9448.9|9451.9|9446.9|9
1687157700000|2023-06-19 06:55:00|9455.9|9450.9|9455.9|9450.9|9457.9|9452.9|9442.4|9437.4|91
1687158000000|2023-06-19 07:00:00|9456.9|9451.9|9467.9|9462.9|9469.4|9464.4|9454.9|9449.9|574
1687158300000|2023-06-19 07:05:00|9465.9|9460.9|9479.9|9474.9|9480.9|9475.9|9452.9|9447.9|223
1687158600000|2023-06-19 07:10:00|9479.4|9474.4|9485.9|9480.9|9487.9|9482.9|9474.9|9469.9|183
1687158900000|2023-06-19 07:15:00|9485.4|9480.4|9475.9|9470.9|9485.4|9480.4|9471.9|9466.9|67
1687159200000|2023-06-19 07:20:00|9475.4|9470.4|9470.9|9465.9|9476.9|9471.9|9468.4|9463.4|94
1687159500000|2023-06-19 07:25:00|9471.4|9466.4|9487.4|9482.4|9487.9|9482.9|9470.9|9465.9|98
1687159800000|2023-06-19 07:30:00|9486.9|9481.9|9500.4|9495.4|9500.9|9495.9|9486.4|9481.4|157
1687160100000|2023-06-19 07:35:00|9499.9|9494.9|9498.9|9493.9|9505.4|9500.4|9497.9|9492.9|128
1687160400000|2023-06-19 07:40:00|9499.7|9494.7|9493.2|9488.2|9499.7|9494.7|9490.7|9485.7|94
1687160700000|2023-06-19 07:45:00|9493.7|9488.7|9494.7|9489.7|9496.7|9491.7|9490.2|9485.2|84
1687161000000|2023-06-19 07:50:00|9495.2|9490.2|9501.7|9496.7|9503.7|9498.7|9494.2|9489.2|82
1687161300000|2023-06-19 07:55:00|9501.2|9496.2|9484.2|9479.2|9501.7|9496.7|9481.2|9476.2|98
1687161600000|2023-06-19 08:00:00|9482.7|9477.7|9480.7|9475.7|9483.2|9478.2|9478.2|9473.2|51
1687161900000|2023-06-19 08:05:00|9480.2|9475.2|9481.7|9476.7|9484.2|9479.2|9478.2|9473.2|37
1687162200000|2023-06-19 08:10:00|9482.2|9477.2|9471.7|9466.7|9484.7|9479.7|9470.2|9465.2|53
1687162500000|2023-06-19 08:15:00|9472.7|9467.7|9464.2|9459.2|9475.7|9470.7|9464.2|9459.2|51
1687162800000|2023-06-19 08:20:00|9464.7|9459.7|9461.2|9456.2|9464.7|9459.7|9456.2|9451.2|84
1687163100000|2023-06-19 08:25:00|9462.2|9457.2|9465.2|9460.2|9465.2|9460.2|9458.2|9453.2|43
1687163400000|2023-06-19 08:30:00|9464.7|9459.7|9465.7|9460.7|9469.7|9464.7|9463.2|9458.2|69
1687163700000|2023-06-19 08:35:00|9465.2|9460.2|9458.7|9453.7|9466.2|9461.2|9455.7|9450.7|49
1687164000000|2023-06-19 08:40:00|9459.2|9454.2|9475.7|9470.7|9476.2|9471.2|9459.2|9454.2|76
1687164300000|2023-06-19 08:45:00|9475.2|9470.2|9474.7|9469.7|9476.2|9471.2|9468.7|9463.7|62
1687164600000|2023-06-19 08:50:00|9474.2|9469.2|9476.2|9471.2|9478.2|9473.2|9473.2|9468.2|88
1687164900000|2023-06-19 08:55:00|9475.2|9470.2|9476.2|9471.2|9481.2|9476.2|9474.7|9469.7|52
1687165200000|2023-06-19 09:00:00|9474.2|9469.2|9473.7|9468.7|9474.7|9469.7|9471.7|9466.7|25
1687165500000|2023-06-19 09:05:00|9475.2|9470.2|9482.7|9477.7|9483.2|9478.2|9475.2|9470.2|27
1687165800000|2023-06-19 09:10:00|9482.2|9477.2|9479.7|9474.7|9482.2|9477.2|9472.2|9467.2|79
1687166100000|2023-06-19 09:15:00|9479.2|9474.2|9480.7|9475.7|9480.7|9475.7|9477.7|9472.7|46
1687166400000|2023-06-19 09:20:00|9481.2|9476.2|9491.7|9486.7|9492.2|9487.2|9479.7|9474.7|52
1687166700000|2023-06-19 09:25:00|9491.2|9486.2|9488.2|9483.2|9492.7|9487.7|9487.7|9482.7|41
1687167000000|2023-06-19 09:30:00|9488.7|9483.7|9491.2|9486.2|9493.7|9488.7|9488.2|9483.2|28
1687167300000|2023-06-19 09:35:00|9491.7|9486.7|9493.2|9488.2|9494.2|9489.2|9491.7|9486.7|15
1687167600000|2023-06-19 09:40:00|9492.7|9487.7|9492.7|9487.7|9493.7|9488.7|9489.2|9484.2|42
1687167900000|2023-06-19 09:45:00|9493.2|9488.2|9493.7|9488.7|9496.2|9491.2|9492.7|9487.7|39
1687168200000|2023-06-19 09:50:00|9494.2|9489.2|9489.2|9484.2|9494.7|9489.7|9488.2|9483.2|37
1687168500000|2023-06-19 09:55:00|9489.7|9484.7|9489.7|9484.7|9492.2|9487.2|9486.7|9481.7|43
1687168800000|2023-06-19 10:00:00|9490.2|9485.2|9486.7|9481.7|9490.7|9485.7|9485.2|9480.2|21
1687169100000|2023-06-19 10:05:00|9487.2|9482.2|9483.2|9478.2|9489.2|9484.2|9481.2|9476.2|210
1687169400000|2023-06-19 10:10:00|9484.2|9479.2|9483.7|9478.7|9487.7|9482.7|9479.2|9474.2|89
1687169700000|2023-06-19 10:15:00|9483.2|9478.2|9474.7|9469.7|9483.7|9478.7|9473.7|9468.7|51
1687170000000|2023-06-19 10:20:00|9474.2|9469.2|9472.7|9467.7|9475.2|9470.2|9471.2|9466.2|38
1687170300000|2023-06-19 10:25:00|9473.2|9468.2|9472.7|9467.7|9474.7|9469.7|9470.2|9465.2|31
1687170600000|2023-06-19 10:30:00|9473.2|9468.2|9474.7|9469.7|9476.7|9471.7|9470.7|9465.7|24
1687170900000|2023-06-19 10:35:00|9474.2|9469.2|9473.2|9468.2|9475.7|9470.7|9471.2|9466.2|57
1687171200000|2023-06-19 10:40:00|9473.7|9468.7|9465.7|9460.7|9473.7|9468.7|9465.7|9460.7|39
1687171500000|2023-06-19 10:45:00|9466.2|9461.2|9459.2|9454.2|9467.2|9462.2|9459.2|9454.2|84
1687171800000|2023-06-19 10:50:00|9458.2|9453.2|9457.7|9452.7|9460.2|9455.2|9456.2|9451.2|97
1687172100000|2023-06-19 10:55:00|9458.2|9453.2|9455.2|9450.2|9458.7|9453.7|9453.2|9448.2|69
1687172400000|2023-06-19 11:00:00|9454.7|9449.7|9457.7|9452.7|9457.7|9452.7|9451.2|9446.2|69
1687172700000|2023-06-19 11:05:00|9457.2|9452.2|9459.2|9454.2|9460.2|9455.2|9456.7|9451.7|47
1687173000000|2023-06-19 11:10:00|9458.7|9453.7|9459.2|9454.2|9459.2|9454.2|9457.2|9452.2|22
1687173300000|2023-06-19 11:15:00|9458.7|9453.7|9461.7|9456.7|9463.7|9458.7|9458.7|9453.7|15
1687173600000|2023-06-19 11:20:00|9462.2|9457.2|9463.2|9458.2|9466.2|9461.2|9462.2|9457.2|29
1687173900000|2023-06-19 11:25:00|9462.7|9457.7|9460.2|9455.2|9462.7|9457.7|9458.2|9453.2|26
1687174200000|2023-06-19 11:30:00|9459.2|9454.2|9457.2|9452.2|9459.2|9454.2|9456.2|9451.2|25
1687174500000|2023-06-19 11:35:00|9457.7|9452.7|9456.7|9451.7|9459.2|9454.2|9455.7|9450.7|51
1687174800000|2023-06-19 11:40:00|9458|9453|9453|9448|9458|9453|9452.5|9447.5|50
1687175100000|2023-06-19 11:45:00|9452.5|9447.5|9449|9444|9454|9449|9448|9443|40
1687175400000|2023-06-19 11:50:00|9448.5|9443.5|9453.5|9448.5|9454.5|9449.5|9447|9442|52
1687175700000|2023-06-19 11:55:00|9453|9448|9458|9453|9458.5|9453.5|9452.5|9447.5|27
1687176000000|2023-06-19 12:00:00|9458.5|9453.5|9458.5|9453.5|9460|9455|9456|9451|21
1687176300000|2023-06-19 12:05:00|9458|9453|9458.5|9453.5|9458.5|9453.5|9454.5|9449.5|55
1687176600000|2023-06-19 12:10:00|9458|9453|9462|9457|9462.5|9457.5|9458|9453|54
1687176900000|2023-06-19 12:15:00|9462.5|9457.5|9454|9449|9462.5|9457.5|9454|9449|34
1687177200000|2023-06-19 12:20:00|9453.5|9448.5|9455|9450|9456.5|9451.5|9453|9448|12
1687177500000|2023-06-19 12:25:00|9454.5|9449.5|9460.5|9455.5|9462|9457|9454.5|9449.5|31
1687177800000|2023-06-19 12:30:00|9461|9456|9454.5|9449.5|9461|9456|9453.5|9448.5|24
1687178100000|2023-06-19 12:35:00|9455|9450|9456.5|9451.5|9458|9453|9452.5|9447.5|23
1687178400000|2023-06-19 12:40:00|9456|9451|9448|9443|9456|9451|9447|9442|46
1687178700000|2023-06-19 12:45:00|9447.5|9442.5|9449|9444|9450|9445|9446|9441|14
1687179000000|2023-06-19 12:50:00|9448|9443|9448|9443|9449|9444|9447|9442|29
1687179300000|2023-06-19 12:55:00|9447.5|9442.5|9448|9443|9450|9445|9447|9442|17
1687179600000|2023-06-19 13:00:00|9447.5|9442.5|9445|9440|9447.5|9442.5|9443.5|9438.5|12
1687179900000|2023-06-19 13:05:00|9444.5|9439.5|9444|9439|9445|9440|9443|9438|22
1687180200000|2023-06-19 13:10:00|9444.5|9439.5|9440|9435|9444.5|9439.5|9439.5|9434.5|31
1687180500000|2023-06-19 13:15:00|9439.5|9434.5|9438|9433|9440|9435|9437.5|9432.5|36
1687180800000|2023-06-19 13:20:00|9437.5|9432.5|9437|9432|9439|9434|9434.5|9429.5|29
1687181100000|2023-06-19 13:25:00|9436.5|9431.5|9438.5|9433.5|9442|9437|9436.5|9431.5|43
1687181400000|2023-06-19 13:30:00|9439|9434|9438.5|9433.5|9440.5|9435.5|9433|9428|66
1687181700000|2023-06-19 13:35:00|9439|9434|9429.5|9424.5|9439|9434|9428.5|9423.5|54
1687182000000|2023-06-19 13:40:00|9430.5|9425.5|9433|9428|9435.5|9430.5|9429|9424|36
1687182300000|2023-06-19 13:45:00|9433.5|9428.5|9434|9429|9434|9429|9430|9425|36
1687182600000|2023-06-19 13:50:00|9433.5|9428.5|9430.5|9425.5|9434|9429|9429|9424|45
1687182900000|2023-06-19 13:55:00|9431|9426|9428.5|9423.5|9432.5|9427.5|9428.5|9423.5|33
1687183200000|2023-06-19 14:00:00|9429|9424|9427.5|9422.5|9430.5|9425.5|9427.5|9422.5|41
1687183500000|2023-06-19 14:05:00|9428|9423|9427|9422|9430|9425|9425.5|9420.5|49
1687183800000|2023-06-19 14:10:00|9427.9|9422.9|9418.9|9413.9|9428.4|9423.4|9418.9|9413.9|211
1687184100000|2023-06-19 14:15:00|9419.4|9414.4|9422.9|9417.9|9424.4|9419.4|9419.4|9414.4|88
1687184400000|2023-06-19 14:20:00|9422.4|9417.4|9419.9|9414.9|9423.4|9418.4|9419.4|9414.4|58
1687184700000|2023-06-19 14:25:00|9420.4|9415.4|9422.4|9417.4|9423.4|9418.4|9418.9|9413.9|43
1687185000000|2023-06-19 14:30:00|9421.4|9416.4|9419.9|9414.9|9421.4|9416.4|9417.4|9412.4|102
1687185300000|2023-06-19 14:35:00|9420.4|9415.4|9416.9|9411.9|9420.9|9415.9|9414.9|9409.9|96
1687185600000|2023-06-19 14:40:00|9417.4|9412.4|9422.9|9417.9|9422.9|9417.9|9417.4|9412.4|63
1687185900000|2023-06-19 14:45:00|9422.4|9417.4|9420.9|9415.9|9422.9|9417.9|9420.4|9415.4|31
1687186200000|2023-06-19 14:50:00|9421.4|9416.4|9420.9|9415.9|9422.9|9417.9|9419.4|9414.4|27
1687186500000|2023-06-19 14:55:00|9420.4|9415.4|9421.9|9416.9|9423.4|9418.4|9419.9|9414.9|46
1687186800000|2023-06-19 15:00:00|9421.4|9416.4|9417.9|9412.9|9422.4|9417.4|9417.4|9412.4|54
1687187100000|2023-06-19 15:05:00|9417.4|9412.4|9414.9|9409.9|9417.4|9412.4|9414.4|9409.4|72
1687187400000|2023-06-19 15:10:00|9414.4|9409.4|9417.9|9412.9|9418.9|9413.9|9413.4|9408.4|83
1687187700000|2023-06-19 15:15:00|9417.4|9412.4|9418.9|9413.9|9419.9|9414.9|9415.4|9410.4|62
1687188000000|2023-06-19 15:20:00|9418.4|9413.4|9422.4|9417.4|9422.4|9417.4|9417.9|9412.9|106
1687188300000|2023-06-19 15:25:00|9421.9|9416.9|9418.9|9413.9|9421.9|9416.9|9414.4|9409.4|254
1687188600000|2023-06-19 15:30:00|9417.9|9411.9|9432.9|9425.9|9433.9|9426.9|9416.9|9410.9|525
1687188900000|2023-06-19 15:35:00|9431.9|9426.9|9431.9|9424.9|9437.9|9430.9|9429.9|9423.9|126
1687189200000|2023-06-19 15:40:00|9432.9|9425.9|9434.9|9427.9|9434.9|9427.9|9431.9|9425.9|12
1687189500000|2023-06-19 15:45:00|9433.9|9426.9|9434.9|9427.9|9436.9|9429.9|9433.9|9426.9|18
1687189800000|2023-06-19 15:50:00|9433.9|9426.9|9434.9|9427.9|9435.9|9428.9|9433.9|9426.9|8
1687190100000|2023-06-19 15:55:00|9433.9|9426.9|9438.9|9431.9|9440.9|9433.9|9433.9|9426.9|15
1687190400000|2023-06-19 16:00:00|9437.9|9432.9|9438.9|9431.9|9438.9|9432.9|9436.9|9430.9|16
1687190700000|2023-06-19 16:05:00|9437.9|9432.9|9439.9|9432.9|9439.9|9432.9|9437.9|9432.9|4
1687191000000|2023-06-19 16:10:00|9438.9|9431.9|9440.9|9433.9|9440.9|9434.9|9438.9|9431.9|5
1687191300000|2023-06-19 16:15:00|9439.9|9434.9|9438.9|9432.9|9439.9|9434.9|9438.9|9431.9|10
1687191600000|2023-06-19 16:20:00|9439.9|9433.9|9441.9|9434.9|9441.9|9434.9|9438.9|9433.9|31
1687191900000|2023-06-19 16:25:00|9440.9|9433.9|9439.9|9431.9|9441.9|9433.9|9438.9|9431.9|1
1687192200000|2023-06-19 16:30:00|9438.9|9432.9|9437.9|9431.9|9438.9|9432.9|9437.9|9430.9|1
1687192500000|2023-06-19 16:35:00|9438.9|9432.9|9440.9|9434.9|9441.9|9434.9|9438.9|9432.9|24
1687192800000|2023-06-19 16:40:00|9439.9|9433.9|9440.9|9433.9|9440.9|9433.9|9439.9|9432.9|8
1687193100000|2023-06-19 16:45:00|9441.9|9434.9|9441.9|9434.9|9442.9|9435.9|9441.9|9433.9|1
1687193400000|2023-06-19 16:50:00|9442.9|9435.9|9441.9|9434.9|9443.9|9436.9|9441.9|9434.9|6
1687193700000|2023-06-19 16:55:00|9443.9|9435.9|9443.9|9435.9|9444.9|9436.9|9442.9|9435.9|19
1687194000000|2023-06-19 17:00:00|9442.9||9443.9||9444.9||9442.9||0
1687194300000|2023-06-19 17:05:00|9442.9||9442.9||9443.9||9442.9||0
1687194600000|2023-06-19 17:10:00|9443.9||9443.9||9444.9||9441.9||1
1687195200000|2023-06-19 17:20:00|9442.9||9442.9||9442.9||9442.9||0
1687196100000|2023-06-19 17:35:00|9440.9|9434.9|9440.9|9432.9|9440.9|9434.9|9440.9|9432.9|6
1687196400000|2023-06-19 17:40:00|9438.9|9433.9|9438.9|9430.9|9442.9|9433.9|9433.9|9426.9|70
1687196700000|2023-06-19 17:45:00|9442.9||9438.9||9442.9||9438.9||2
1687197000000|2023-06-19 17:50:00||9431.9||9431.9||9431.9||9431.9|0
1687197300000|2023-06-19 17:55:00|9437.9|9428.9|9440.9|9428.9|9440.9|9431.4|9436.4|9428.9|6
1687197600000|2023-06-19 18:00:00|9443|9431|9440.9|9428.9|9443|9431|9440.9|9428.9|0
1687198200000|2023-06-19 18:10:00|9443|9431|9443|9431|9443|9431|9443|9431|0
1687198500000|2023-06-19 18:15:00|9445.1|9433.1|9443|9431|9445.2|9433.2|9443|9431|0
1687198800000|2023-06-19 18:20:00|9441|9429|9438.8|9426.8|9441|9429|9438.8|9426.8|0
1687200900000|2023-06-19 18:55:00|9437.7|9425.7|9436.6|9424.6|9437.7|9425.7|9436.6|9424.6|0
1687201500000|2023-06-19 19:05:00|9438.7|9426.7|9437.7|9425.7|9438.8|9426.8|9436.6|9424.6|0
1687201800000|2023-06-19 19:10:00|9436.7|9424.7|9438.8|9426.8|9438.8|9426.8|9436.6|9424.6|0
1687202100000|2023-06-19 19:15:00|9437.7|9425.7|9438.8|9426.8|9438.8|9426.8|9437.7|9425.7|0
1687203000000|2023-06-19 19:30:00|9437.7|9425.7|9436.6|9424.6|9437.7|9425.7|9436.6|9424.6|0
1687203300000|2023-06-19 19:35:00|9438.7|9426.7|9437.7|9425.7|9438.8|9426.8|9437.7|9425.7|0
1687203600000|2023-06-19 19:40:00|9436.7|9424.7|9438.8|9426.8|9438.8|9426.8|9436.6|9424.6|0
1687203900000|2023-06-19 19:45:00|9437.7|9425.7|9436.6|9424.6|9437.7|9425.7|9436.6|9424.6|0
1687204500000|2023-06-19 19:55:00|9437.7|9425.7|9438.8|9426.8|9438.8|9426.8|9437.7|9425.7|0
1687205400000|2023-06-19 20:10:00|9440.9|9428.9|9440.9|9428.9|9440.9|9428.9|9440.9|9428.9|0
1687206000000|2023-06-19 20:20:00|9440.8|9428.8|9440.9|9428.9|9440.9|9428.9|9436.6|9424.6|0
1687208100000|2023-06-19 20:55:00|9439.2|9427.2|9439.2|9427.2|9439.2|9427.2|9439.2|9427.2|0
1687212000000|2023-06-19 22:00:00|9440.5|9428.5|9440.7|9428.7|9444.3|9432.3|9439|9427|0
1687212300000|2023-06-19 22:05:00|9440.9|9428.9|9436.2|9424.2|9440.9|9428.9|9435.4|9423.4|0
1687212600000|2023-06-19 22:10:00|9436.4|9424.4|9435.4|9423.4|9437.1|9425.1|9435.4|9423.4|0
1687212900000|2023-06-19 22:15:00|9436|9424|9437.1|9425.1|9437.1|9425.1|9435.4|9423.4|0
1687213200000|2023-06-19 22:20:00|9436.6|9424.6|9435.4|9423.4|9436.6|9424.6|9434.1|9422.1|0
1687213500000|2023-06-19 22:25:00|9435.3|9423.3|9433.9|9421.9|9435.4|9423.4|9433.2|9421.2|0
1687213800000|2023-06-19 22:30:00|9434.1|9422.1|9435.4|9423.4|9435.4|9423.4|9434.1|9422.1|0
1687214100000|2023-06-19 22:35:00|9436|9424|9434.3|9422.3|9436|9424|9434.3|9422.3|0
1687214400000|2023-06-19 22:40:00|9434.1|9422.1|9434.3|9422.3|9434.3|9422.3|9433.9|9421.9|0
1687214700000|2023-06-19 22:45:00|9433.9|9421.9|9433.9|9421.9|9433.9|9421.9|9432.8|9420.8|0
1687215000000|2023-06-19 22:50:00|9434.1|9422.1|9433.9|9421.9|9434.3|9422.3|9433.9|9421.9|0
1687215300000|2023-06-19 22:55:00|9433.6|9421.6|9433.9|9421.9|9433.9|9421.9|9432.8|9420.8|0
1687215600000|2023-06-19 23:00:00|9434.1|9422.1|9434.4|9422.4|9435.5|9423.5|9433.9|9421.9|0
1687215900000|2023-06-19 23:05:00|9434.2|9422.2|9434.3|9422.3|9434.6|9422.6|9433.9|9421.9|0
1687216200000|2023-06-19 23:10:00|9434.1|9422.1|9432.2|9420.2|9434.1|9422.1|9431.1|9419.1|0
1687216500000|2023-06-19 23:15:00|9432.1|9420.1|9433.9|9421.9|9433.9|9421.9|9431.7|9419.7|0
1687216800000|2023-06-19 23:20:00|9433.6|9421.6|9435.4|9423.4|9435.4|9423.4|9433.2|9421.2|0
1687217100000|2023-06-19 23:25:00|9435.3|9423.3|9432.2|9420.2|9435.4|9423.4|9432.2|9420.2|0
1687217400000|2023-06-19 23:30:00|9432.1|9420.1|9435.6|9423.6|9436|9424|9431.7|9419.7|0
1687217700000|2023-06-19 23:35:00|9436|9424|9436.4|9424.4|9438.1|9426.1|9435.6|9423.6|0
1687218000000|2023-06-19 23:40:00|9436|9424|9434.9|9422.9|9436.2|9424.2|9434.9|9422.9|0
1687218300000|2023-06-19 23:45:00|9433.9|9421.9|9433.2|9421.2|9434.1|9422.1|9432.8|9420.8|0
1687218600000|2023-06-19 23:50:00|9433.6|9421.6|9435.1|9423.1|9436|9424|9433.2|9421.2|0
1687218900000|2023-06-19 23:55:00|9435.2|9423.2|9435.4|9423.4|9436.2|9424.2|9434.3|9422.3|0
1687219200000|2023-06-20 00:00:00|9435.3|9423.3|9442.3|9430.3|9442.3|9430.3|9434.9|9422.9|0
1687219500000|2023-06-20 00:05:00|9442.2|9430.2|9441.6|9429.6|9442.3|9430.3|9440.6|9428.6|0
1687219800000|2023-06-20 00:10:00|9442.3|9430.3|9438|9426|9442.3|9430.3|9436.9|9424.9|0
1687220100000|2023-06-20 00:15:00|9437.4|9425.4|9436.6|9424.6|9437.4|9425.4|9432.3|9420.3|0
1687220400000|2023-06-20 00:20:00|9436.5|9424.5|9436.5|9424.5|9436.6|9424.6|9434.5|9422.5|0
1687220700000|2023-06-20 00:25:00|9435.5|9423.5|9436.6|9424.6|9436.6|9424.6|9434.5|9422.5|0
1687221300000|2023-06-20 00:35:00|9436.5|9424.5|9436.5|9424.5|9436.6|9424.6|9434.5|9422.5|0
1687221600000|2023-06-20 00:40:00|9436.6|9424.6|9436.6|9424.6|9436.6|9424.6|9436.5|9424.5|0
1687221900000|2023-06-20 00:45:00|9436.5|9424.5|9436.6|9424.6|9436.6|9424.6|9436.5|9424.5|0
1687222200000|2023-06-20 00:50:00|9436.5|9424.5|9436.6|9424.6|9436.6|9424.6|9436.5|9424.5|0
1687222500000|2023-06-20 00:55:00|9434.5|9422.5|9434.5|9422.5|9434.5|9422.5|9434.5|9422.5|0
1687223100000|2023-06-20 01:05:00|9436.6|9424.6|9434.5|9422.5|9436.6|9424.6|9434.5|9422.5|0
1687223700000|2023-06-20 01:15:00|9434.6|9422.6|9434.5|9422.5|9434.6|9422.6|9434.5|9422.5|0
1687224000000|2023-06-20 01:20:00|9436.6|9424.6|9436.6|9424.6|9436.6|9424.6|9436.6|9424.6|0
1687224300000|2023-06-20 01:25:00|9436.7|9424.7|9436.6|9424.6|9436.7|9424.7|9436.6|9424.6|0
1687224600000|2023-06-20 01:30:00|9436.7|9424.7|9436.6|9424.6|9436.7|9424.7|9436.6|9424.6|0
1687224900000|2023-06-20 01:35:00|9434.5|9422.5|9434.5|9422.5|9434.5|9422.5|9434.5|9422.5|0
1687225200000|2023-06-20 01:40:00|9432.4|9420.4|9428.2|9416.2|9432.4|9420.4|9428.2|9416.2|0
1687225500000|2023-06-20 01:45:00|9428.1|9416.1|9426.2|9414.2|9428.2|9416.2|9426.1|9414.1|0
1687225800000|2023-06-20 01:50:00|9426.1|9414.1|9424|9412|9426.2|9414.2|9424|9412|0
1687226100000|2023-06-20 01:55:00|9421.9|9409.9|9424|9412|9424|9412|9421.9|9409.9|0
1687226700000|2023-06-20 02:05:00|9426|9414|9424|9412|9426.1|9414.1|9423.9|9411.9|0
1687227000000|2023-06-20 02:10:00|9423.9|9411.9|9426|9414|9426.1|9414.1|9423.9|9411.9|0
1687227300000|2023-06-20 02:15:00|9425|9413|9424|9412|9426.1|9414.1|9424|9412|0
1687227900000|2023-06-20 02:25:00|9423.9|9411.9|9423.9|9411.9|9424|9412|9423.9|9411.9|0
1687228200000|2023-06-20 02:30:00|9421.8|9409.8|9423.9|9411.9|9424|9412|9421.8|9409.8|0
1687228800000|2023-06-20 02:40:00|9426|9414|9424|9412|9426|9414|9424|9412|0
1687229100000|2023-06-20 02:45:00|9425|9413|9426.1|9414.1|9426.1|9414.1|9424|9412|0
1687229400000|2023-06-20 02:50:00|9426|9414|9426.1|9414.1|9426.1|9414.1|9426|9414|0
1687229700000|2023-06-20 02:55:00|9426|9414|9426|9414|9426|9414|9426|9414|0
1687230000000|2023-06-20 03:00:00|9426.1|9414.1|9428.1|9416.1|9428.1|9416.1|9426|9414|0
1687230300000|2023-06-20 03:05:00|9428.2|9416.2|9430.2|9418.2|9430.2|9418.2|9428.1|9416.1|0
1687230600000|2023-06-20 03:10:00|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|0
1687230900000|2023-06-20 03:15:00|9430.2|9418.2|9428.1|9416.1|9430.2|9418.2|9428.1|9416.1|0
1687231200000|2023-06-20 03:20:00|9429.2|9417.2|9428|9416|9430.2|9418.2|9428|9416|0
1687231500000|2023-06-20 03:25:00|9425.9|9413.9|9425.9|9413.9|9425.9|9413.9|9425.9|9413.9|0
1687231800000|2023-06-20 03:30:00|9428|9416|9428|9416|9428|9416|9428|9416|0
1687232700000|2023-06-20 03:45:00|9428.1|9416.1|9430.1|9418.1|9430.1|9418.1|9428|9416|0
1687233000000|2023-06-20 03:50:00|9428|9416|9426|9414|9428|9416|9426|9414|0
1687233300000|2023-06-20 03:55:00|9425.9|9413.9|9428|9416|9428|9416|9425.9|9413.9|0
1687233600000|2023-06-20 04:00:00|9428.1|9416.1|9428|9416|9428.1|9416.1|9428|9416|0
1687233900000|2023-06-20 04:05:00|9428.1|9416.1|9430.1|9418.1|9430.1|9418.1|9428.1|9416.1|0
1687234200000|2023-06-20 04:10:00|9428|9416|9428|9416|9428|9416|9428|9416|0
1687234500000|2023-06-20 04:15:00|9425.9|9413.9|9425.9|9413.9|9428|9416|9425.9|9413.9|0
1687234800000|2023-06-20 04:20:00|9428|9416|9428|9416|9428|9416|9427|9415|0
1687235400000|2023-06-20 04:30:00|9430.1|9418.1|9430.1|9418.1|9430.1|9418.1|9430.1|9418.1|0
1687235700000|2023-06-20 04:35:00|9428|9416|9428|9416|9428|9416|9428|9416|0
1687236300000|2023-06-20 04:45:00|9425.9|9413.9|9428|9416|9428|9416|9425.9|9413.9|0
1687236600000|2023-06-20 04:50:00|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|0
1687236900000|2023-06-20 04:55:00|9428|9416|9425.9|9413.9|9430.1|9418.1|9425.9|9413.9|0
1687237200000|2023-06-20 05:00:00|9425.8|9413.8|9428|9416|9428|9416|9425.8|9413.8|0
1687237500000|2023-06-20 05:05:00|9425.9|9413.9|9425.9|9413.9|9428|9416|9425.9|9413.9|0
1687237800000|2023-06-20 05:10:00|9424.8|9412.8|9421.8|9409.8|9425.9|9413.9|9421.8|9409.8|0
1687238100000|2023-06-20 05:15:00|9421.7|9409.7|9419.8|9407.8|9421.8|9409.8|9419.6|9407.6|0
1687238400000|2023-06-20 05:20:00|9419.7|9407.7|9409.3|9397.3|9419.8|9407.8|9409.3|9397.3|0
1687238700000|2023-06-20 05:25:00|9411.4|9399.4|9407.8|9395.8|9411.4|9399.4|9405.7|9393.7|0
1687239000000|2023-06-20 05:30:00|9403|9391|9404.1|9392.1|9404.1|9392.1|9402|9390|0
1687239300000|2023-06-20 05:35:00|9404.2|9392.2|9403.2|9391.2|9404.2|9392.2|9402.1|9390.1|0
1687239600000|2023-06-20 05:40:00|9404.2|9392.2|9406.3|9394.3|9408.4|9396.4|9402.1|9390.1|0
1687239900000|2023-06-20 05:45:00|9408.4|9396.4|9407.7|9395.7|9408.4|9396.4|9406.3|9394.3|0
1687240200000|2023-06-20 05:50:00|9407.8|9395.8|9403.5|9391.5|9409.7|9397.7|9401.4|9389.4|0
1687240500000|2023-06-20 05:55:00|9404.5|9392.5|9409.7|9397.7|9409.8|9397.8|9401.4|9389.4|0
1687240800000|2023-06-20 06:00:00|9409.8|9397.8|9416.4|9411.4|9419.4|9414.4|9409.7|9397.7|35
1687241100000|2023-06-20 06:05:00|9415.9|9410.9|9407.4|9402.4|9415.9|9410.9|9407.4|9402.4|38
1687241400000|2023-06-20 06:10:00|9407.9|9402.9|9402.9|9397.9|9408.9|9403.9|9402.4|9397.4|21
1687241700000|2023-06-20 06:15:00|9403.4|9398.4|9410.4|9405.4|9411.4|9406.4|9403.4|9398.4|18
1687242000000|2023-06-20 06:20:00|9410.9|9405.9|9413.9|9408.9|9415.9|9410.9|9409.4|9404.4|25
1687242300000|2023-06-20 06:25:00|9414.4|9409.4|9416.4|9411.4|9417.9|9412.9|9413.9|9408.9|11
1687242600000|2023-06-20 06:30:00|9415.9|9410.9|9412.4|9407.4|9415.9|9410.9|9410.9|9405.9|13
1687242900000|2023-06-20 06:35:00|9411.4|9406.4|9413.4|9408.4|9413.4|9408.4|9408.9|9403.9|17
1687243200000|2023-06-20 06:40:00|9413.9|9408.9|9412.4|9407.4|9414.9|9409.9|9411.9|9406.9|7
1687243500000|2023-06-20 06:45:00|9411.9|9406.9|9416.9|9411.9|9417.4|9412.4|9410.4|9405.4|5
1687243800000|2023-06-20 06:50:00|9417.4|9412.4|9416.4|9411.4|9421.4|9416.4|9415.4|9410.4|28
1687244100000|2023-06-20 06:55:00|9415.9|9410.9|9419.9|9414.9|9419.9|9414.9|9409.9|9404.9|57
1687244400000|2023-06-20 07:00:00|9419.4|9414.4|9408.9|9403.9|9430.9|9425.9|9403.9|9398.9|661
1687244700000|2023-06-20 07:05:00|9408.4|9403.4|9418.4|9413.4|9419.9|9414.9|9402.4|9397.4|232
1687245000000|2023-06-20 07:10:00|9417.9|9412.9|9424.9|9419.9|9426.9|9421.9|9415.4|9410.4|142
1687245300000|2023-06-20 07:15:00|9424.4|9419.4|9424.9|9419.9|9428.9|9423.9|9417.9|9412.9|119
1687245600000|2023-06-20 07:20:00|9425.4|9420.4|9437.9|9432.9|9440.9|9435.9|9425.4|9420.4|117
1687245900000|2023-06-20 07:25:00|9437.4|9432.4|9446.9|9441.9|9448.9|9443.9|9431.9|9426.9|118
1687246200000|2023-06-20 07:30:00|9446.4|9441.4|9448.4|9443.4|9451.4|9446.4|9443.9|9438.9|82
1687246500000|2023-06-20 07:35:00|9448.9|9443.9|9448.9|9443.9|9451.9|9446.9|9446.9|9441.9|65
1687246800000|2023-06-20 07:40:00|9448.1|9443.1|9452.1|9447.1|9455.1|9450.1|9443.1|9438.1|83
1687247100000|2023-06-20 07:45:00|9451.6|9446.6|9463.1|9458.1|9463.6|9458.6|9449.1|9444.1|90
1687247400000|2023-06-20 07:50:00|9463.6|9458.6|9463.1|9458.1|9469.1|9464.1|9460.6|9455.6|100
1687247700000|2023-06-20 07:55:00|9462.6|9457.6|9468.1|9463.1|9469.1|9464.1|9461.1|9456.1|52
1687248000000|2023-06-20 08:00:00|9469.1|9464.1|9463.1|9458.1|9470.6|9465.6|9462.6|9457.6|96
1687248300000|2023-06-20 08:05:00|9462.6|9457.6|9462.1|9457.1|9465.1|9460.1|9456.6|9451.6|69
1687248600000|2023-06-20 08:10:00|9462.6|9457.6|9457.1|9452.1|9462.6|9457.6|9455.6|9450.6|46
1687248900000|2023-06-20 08:15:00|9456.6|9451.6|9452.1|9447.1|9458.1|9453.1|9450.6|9445.6|38
1687249200000|2023-06-20 08:20:00|9451.6|9446.6|9455.6|9450.6|9455.6|9450.6|9449.6|9444.6|90
1687249500000|2023-06-20 08:25:00|9455.1|9450.1|9448.1|9443.1|9455.6|9450.6|9447.1|9442.1|60
1687249800000|2023-06-20 08:30:00|9448.6|9443.6|9439.6|9434.6|9453.1|9448.1|9439.6|9434.6|81
1687250100000|2023-06-20 08:35:00|9440.1|9435.1|9449.1|9444.1|9449.1|9444.1|9437.1|9432.1|101
1687250400000|2023-06-20 08:40:00|9448.6|9443.6|9455.1|9450.1|9457.1|9452.1|9448.6|9443.6|51
1687250700000|2023-06-20 08:45:00|9454.6|9449.6|9447.1|9442.1|9457.6|9452.6|9445.1|9440.1|31
1687251000000|2023-06-20 08:50:00|9446.6|9441.6|9441.1|9436.1|9448.1|9443.1|9439.6|9434.6|38
1687251300000|2023-06-20 08:55:00|9440.6|9435.6|9443.1|9438.1|9443.1|9438.1|9439.1|9434.1|46
1687251600000|2023-06-20 09:00:00|9443.6|9438.6|9440.6|9435.6|9444.6|9439.6|9438.6|9433.6|37
1687251900000|2023-06-20 09:05:00|9440.1|9435.1|9434.6|9429.6|9442.1|9437.1|9431.6|9426.6|53
1687252200000|2023-06-20 09:10:00|9434.1|9429.1|9436.6|9431.6|9437.6|9432.6|9433.6|9428.6|91
1687252500000|2023-06-20 09:15:00|9437.6|9432.6|9431.6|9426.6|9441.6|9436.6|9426.6|9421.6|135
1687252800000|2023-06-20 09:20:00|9431.1|9426.1|9425.1|9420.1|9431.6|9426.6|9424.6|9419.6|74
1687253100000|2023-06-20 09:25:00|9424.6|9419.6|9422.6|9417.6|9427.1|9422.1|9420.6|9415.6|93
1687253400000|2023-06-20 09:30:00|9423.1|9418.1|9422.6|9417.6|9423.6|9418.6|9421.1|9416.1|57
1687253700000|2023-06-20 09:35:00|9422.1|9417.1|9427.6|9422.6|9427.6|9422.6|9422.1|9417.1|57
1687254000000|2023-06-20 09:40:00|9427.1|9422.1|9430.6|9425.6|9432.6|9427.6|9427.1|9422.1|106
1687254300000|2023-06-20 09:45:00|9430.1|9425.1|9434.1|9429.1|9434.6|9429.6|9428.6|9423.6|57
1687254600000|2023-06-20 09:50:00|9433.6|9428.6|9441.1|9436.1|9442.1|9437.1|9433.1|9428.1|51
1687254900000|2023-06-20 09:55:00|9441.6|9436.6|9429.6|9424.6|9442.6|9437.6|9429.1|9424.1|47
1687255200000|2023-06-20 10:00:00|9428.6|9423.6|9430.6|9425.6|9430.6|9425.6|9426.6|9421.6|52
1687255500000|2023-06-20 10:05:00|9430.1|9425.1|9435.6|9430.6|9437.1|9432.1|9429.6|9424.6|45
1687255800000|2023-06-20 10:10:00|9436.1|9431.1|9433.1|9428.1|9436.1|9431.1|9432.6|9427.6|14
1687256100000|2023-06-20 10:15:00|9432.6|9427.6|9429.6|9424.6|9433.6|9428.6|9426.6|9421.6|35
1687256400000|2023-06-20 10:20:00|9429.1|9424.1|9428.6|9423.6|9429.6|9424.6|9426.1|9421.1|40
1687256700000|2023-06-20 10:25:00|9428.1|9423.1|9425.6|9420.6|9428.6|9423.6|9424.6|9419.6|26
1687257000000|2023-06-20 10:30:00|9426.1|9421.1|9437.6|9432.6|9438.6|9433.6|9425.6|9420.6|61
1687257300000|2023-06-20 10:35:00|9438.1|9433.1|9439.1|9434.1|9439.1|9434.1|9433.6|9428.6|37
1687257600000|2023-06-20 10:40:00|9439.6|9434.6|9444.1|9439.1|9445.1|9440.1|9439.6|9434.6|21
1687257900000|2023-06-20 10:45:00|9443.6|9438.6|9443.1|9438.1|9444.1|9439.1|9437.6|9432.6|23
1687258200000|2023-06-20 10:50:00|9442.1|9437.1|9440.6|9435.6|9442.1|9437.1|9438.1|9433.1|17
1687258500000|2023-06-20 10:55:00|9441.1|9436.1|9443.1|9438.1|9444.1|9439.1|9438.6|9433.6|15
1687258800000|2023-06-20 11:00:00|9444.1|9439.1|9447.6|9442.6|9448.1|9443.1|9442.1|9437.1|45
1687259100000|2023-06-20 11:05:00|9448.1|9443.1|9451.6|9446.6|9452.1|9447.1|9445.6|9440.6|31
1687259400000|2023-06-20 11:10:00|9451.1|9446.1|9446.1|9441.1|9451.1|9446.1|9445.6|9440.6|27
1687259700000|2023-06-20 11:15:00|9445.6|9440.6|9448.6|9443.6|9449.6|9444.6|9444.6|9439.6|23
1687260000000|2023-06-20 11:20:00|9448.1|9443.1|9450.1|9445.1|9452.6|9447.6|9448.1|9443.1|25
1687260300000|2023-06-20 11:25:00|9450.6|9445.6|9450.6|9445.6|9452.1|9447.1|9447.1|9442.1|14
1687260600000|2023-06-20 11:30:00|9451.1|9446.1|9447.6|9442.6|9452.1|9447.1|9446.1|9441.1|23
1687260900000|2023-06-20 11:35:00|9448.1|9443.1|9452.1|9447.1|9452.1|9447.1|9446.6|9441.6|13
1687261200000|2023-06-20 11:40:00|9453.3|9448.3|9454.8|9449.8|9454.8|9449.8|9450.8|9445.8|40
1687261500000|2023-06-20 11:45:00|9455.8|9450.8|9451.8|9446.8|9457.8|9452.8|9450.8|9445.8|33
1687261800000|2023-06-20 11:50:00|9450.8|9445.8|9453.8|9448.8|9454.3|9449.3|9449.8|9444.8|14
1687262100000|2023-06-20 11:55:00|9453.3|9448.3|9450.8|9445.8|9453.8|9448.8|9448.8|9443.8|9
1687262400000|2023-06-20 12:00:00|9451.3|9446.3|9451.3|9446.3|9454.3|9449.3|9450.8|9445.8|28
1687262700000|2023-06-20 12:05:00|9450.8|9445.8|9453.8|9448.8|9454.3|9449.3|9448.8|9443.8|24
1687263000000|2023-06-20 12:10:00|9453.3|9448.3|9453.3|9448.3|9457.3|9452.3|9452.8|9447.8|21
1687263300000|2023-06-20 12:15:00|9453.8|9448.8|9451.3|9446.3|9456.3|9451.3|9450.8|9445.8|18
1687263600000|2023-06-20 12:20:00|9450.8|9445.8|9454.3|9449.3|9457.3|9452.3|9450.3|9445.3|78
1687263900000|2023-06-20 12:25:00|9454.8|9449.8|9456.3|9451.3|9457.8|9452.8|9452.3|9447.3|55
1687264200000|2023-06-20 12:30:00|9455.8|9450.8|9457.3|9452.3|9459.8|9454.8|9455.3|9450.3|38
1687264500000|2023-06-20 12:35:00|9457.8|9452.8|9456.8|9451.8|9457.8|9452.8|9453.8|9448.8|50
1687264800000|2023-06-20 12:40:00|9457.3|9452.3|9459.3|9454.3|9461.8|9456.8|9456.8|9451.8|24
1687265100000|2023-06-20 12:45:00|9458.8|9453.8|9462.8|9457.8|9463.3|9458.3|9457.8|9452.8|31
1687265400000|2023-06-20 12:50:00|9463.3|9458.3|9465.8|9460.8|9466.8|9461.8|9462.8|9457.8|37
1687265700000|2023-06-20 12:55:00|9466.3|9461.3|9460.3|9455.3|9467.3|9462.3|9459.3|9454.3|36
1687266000000|2023-06-20 13:00:00|9459.8|9454.8|9461.8|9456.8|9462.3|9457.3|9458.3|9453.3|22
1687266300000|2023-06-20 13:05:00|9462.3|9457.3|9466.3|9461.3|9466.3|9461.3|9461.3|9456.3|35
1687266600000|2023-06-20 13:10:00|9465.8|9460.8|9468.8|9463.8|9469.3|9464.3|9465.3|9460.3|19
1687266900000|2023-06-20 13:15:00|9467.8|9462.8|9469.8|9464.8|9470.3|9465.3|9465.8|9460.8|36
1687267200000|2023-06-20 13:20:00|9469.3|9464.3|9461.8|9456.8|9469.8|9464.8|9460.8|9455.8|46
1687267500000|2023-06-20 13:25:00|9462.3|9457.3|9456.3|9451.3|9466.3|9461.3|9456.3|9451.3|51
1687267800000|2023-06-20 13:30:00|9455.8|9450.8|9450.3|9445.3|9456.8|9451.8|9449.8|9444.8|105
1687268100000|2023-06-20 13:35:00|9450.8|9445.8|9452.3|9447.3|9453.3|9448.3|9444.3|9439.3|64
1687268400000|2023-06-20 13:40:00|9452.8|9447.8|9450.8|9445.8|9454.3|9449.3|9444.3|9439.3|39
1687268700000|2023-06-20 13:45:00|9449.8|9444.8|9448.3|9443.3|9449.8|9444.8|9443.3|9438.3|36
1687269000000|2023-06-20 13:50:00|9447.8|9442.8|9453.3|9448.3|9453.3|9448.3|9445.3|9440.3|55
1687269300000|2023-06-20 13:55:00|9453.8|9448.8|9453.8|9448.8|9454.8|9449.8|9450.3|9445.3|32
1687269600000|2023-06-20 14:00:00|9452.8|9447.8|9445.8|9440.8|9453.8|9448.8|9444.8|9439.8|86
1687269900000|2023-06-20 14:05:00|9446.3|9441.3|9449.3|9444.3|9452.8|9447.8|9445.3|9440.3|55
1687270200000|2023-06-20 14:10:00|9450.2|9445.2|9455.7|9450.7|9460.7|9455.7|9449.7|9444.7|67
1687270500000|2023-06-20 14:15:00|9456.7|9451.7|9448.7|9443.7|9456.7|9451.7|9447.7|9442.7|85
1687270800000|2023-06-20 14:20:00|9448.2|9443.2|9447.2|9442.2|9450.7|9445.7|9445.7|9440.7|91
1687271100000|2023-06-20 14:25:00|9446.7|9441.7|9446.7|9441.7|9447.7|9442.7|9443.2|9438.2|66
1687271400000|2023-06-20 14:30:00|9446.2|9441.2|9455.2|9450.2|9455.7|9450.7|9445.7|9440.7|98
1687271700000|2023-06-20 14:35:00|9454.7|9449.7|9455.2|9450.2|9457.7|9452.7|9450.7|9445.7|48
1687272000000|2023-06-20 14:40:00|9454.7|9449.7|9456.2|9451.2|9460.2|9455.2|9454.7|9449.7|65
1687272300000|2023-06-20 14:45:00|9456.7|9451.7|9456.2|9451.2|9456.7|9451.7|9453.2|9448.2|48
1687272600000|2023-06-20 14:50:00|9455.7|9450.7|9449.7|9444.7|9455.7|9450.7|9448.2|9443.2|35
1687272900000|2023-06-20 14:55:00|9448.7|9443.7|9451.7|9446.7|9451.7|9446.7|9446.2|9441.2|66
1687273200000|2023-06-20 15:00:00|9452.2|9447.2|9450.7|9445.7|9454.2|9449.2|9449.7|9444.7|84
1687273500000|2023-06-20 15:05:00|9451.2|9446.2|9449.7|9444.7|9453.7|9448.7|9449.7|9444.7|78
1687273800000|2023-06-20 15:10:00|9450.2|9445.2|9449.7|9444.7|9450.7|9445.7|9447.7|9442.7|50
1687274100000|2023-06-20 15:15:00|9449.2|9444.2|9448.2|9443.2|9450.2|9445.2|9447.2|9442.2|78
1687274400000|2023-06-20 15:20:00|9448.7|9443.7|9443.7|9438.7|9449.2|9444.2|9443.7|9438.7|223
1687274700000|2023-06-20 15:25:00|9444.7|9439.7|9447.2|9442.2|9449.7|9444.7|9442.7|9437.7|236
1687275000000|2023-06-20 15:30:00|9448.2|9441.2|9444.2|9438.2|9454.2|9448.2|9442.2|9436.2|413
1687275300000|2023-06-20 15:35:00|9445.2|9439.2|9450.2|9444.2|9451.2|9444.2|9443.2|9436.2|131
1687275600000|2023-06-20 15:40:00|9451.2|9443.2|9450.2|9444.2|9451.2|9444.2|9447.2|9441.2|13
1687275900000|2023-06-20 15:45:00|9451.2|9445.2|9455.2|9448.2|9455.2|9449.2|9451.2|9444.2|16
1687276200000|2023-06-20 15:50:00|9456.2|9449.2|9451.2|9445.2|9456.2|9449.2|9450.2|9444.2|7
1687276500000|2023-06-20 15:55:00|9452.2|9446.2|9451.2|9444.2|9454.2|9447.2|9451.2|9444.2|2
1687276800000|2023-06-20 16:00:00|9452.2|9445.2|9451.2|9444.2|9452.2|9445.2|9450.2|9444.2|0
1687277100000|2023-06-20 16:05:00|9452.2|9445.2|9452.2|9446.2|9454.2|9448.2|9450.2|9443.2|8
1687277400000|2023-06-20 16:10:00|9453.2|9447.2|9457.2|9451.2|9459.2|9453.2|9453.2|9447.2|10
1687277700000|2023-06-20 16:15:00|9456.2|9450.2|9451.2|9444.2|9456.2|9450.2|9451.2|9444.2|13
1687278000000|2023-06-20 16:20:00|9452.2|9446.2|9456.2|9450.2|9456.2|9450.2|9452.2|9446.2|9
1687278300000|2023-06-20 16:25:00|9457.2|9451.2|9461.2|9454.2|9462.2|9456.2|9457.2|9451.2|10
1687278600000|2023-06-20 16:30:00|9462.2|9455.2|9461.2|9454.2|9462.2|9455.2|9459.2|9452.2|3
1687278900000|2023-06-20 16:35:00|9462.2|9455.2|9461.2|9455.2|9464.2|9457.2|9461.2|9454.2|7
1687279200000|2023-06-20 16:40:00|9462.2|9456.2|9461.2|9454.2|9463.2|9456.2|9461.2|9454.2|3
1687279500000|2023-06-20 16:45:00|9460.2|9455.2|9462.2|9455.2|9463.2|9457.2|9460.2|9455.2|5
1687279800000|2023-06-20 16:50:00|9461.2|9454.2|9461.2|9454.2|9462.2|9455.2|9461.2|9454.2|2
1687280100000|2023-06-20 16:55:00|9460.2|9455.2|9461.2|9455.2|9461.2|9455.2|9460.2|9454.2|4
1687280400000|2023-06-20 17:00:00|9462.2|9454.2|9463.2|9456.2|9463.2|9456.2|9462.2|9454.2|9
1687280700000|2023-06-20 17:05:00|9462.2|9455.2|9457.2|9451.2|9462.2|9455.2|9457.2|9451.2|20
1687281000000|2023-06-20 17:10:00|9456.2|9449.2|9461.2|9454.2|9461.2|9455.2|9456.2|9449.2|12
1687281300000|2023-06-20 17:15:00|9462.2|9455.2|9460.2|9453.2|9463.2|9456.2|9460.2|9453.2|8
1687281600000|2023-06-20 17:20:00|9461.2|9454.2|9464.2|9457.2|9464.2|9457.2|9461.2|9453.2|1
1687281900000|2023-06-20 17:25:00|9463.2|9458.2|9462.2|9455.2|9464.2|9458.2|9462.2|9455.2|5
1687282200000|2023-06-20 17:30:00|9461.2|9456.2|9464.2|9457.2|9465.2|9458.2|9461.2|9456.2|10
1687282500000|2023-06-20 17:35:00|9463.2|9456.2|9464.2|9457.2|9464.2|9457.2|9462.2|9455.2|3
1687282800000|2023-06-20 17:40:00|9463.2|9455.2|9463.2|9456.2|9466.2|9459.2|9463.2|9455.2|8
1687283100000|2023-06-20 17:45:00|9464.2|9457.2|9465.2|9458.2|9465.2|9458.2|9463.2|9455.2|2
1687283400000|2023-06-20 17:50:00|9463.2|9456.2|9461.2|9454.2|9464.2|9457.2|9461.2|9454.2|4
1687283700000|2023-06-20 17:55:00|9462.2|9453.2|9461.2|9449.2|9466.7|9456.2|9458.2|9449.2|25
1687284000000|2023-06-20 18:00:00|9463.3|9451.3|9463.4|9451.4|9465.5|9453.5|9461.2|9449.2|0
1687284300000|2023-06-20 18:05:00|9463.3|9451.3|9461.2|9449.2|9463.4|9451.4|9461.2|9449.2|0
1687284600000|2023-06-20 18:10:00|9463.3|9451.3|9463.3|9451.3|9463.4|9451.4|9461.1|9449.1|0
1687284900000|2023-06-20 18:15:00|9463.4|9451.4|9465.5|9453.5|9465.5|9453.5|9463.3|9451.3|0
1687285200000|2023-06-20 18:20:00|9465.6|9453.6|9465.6|9453.6|9467.8|9455.8|9463.5|9451.5|0
1687285500000|2023-06-20 18:25:00|9467.7|9455.7|9467.7|9455.7|9467.8|9455.8|9465.6|9453.6|0
1687285800000|2023-06-20 18:30:00|9467.8|9455.8|9465.5|9453.5|9467.8|9455.8|9465.5|9453.5|0
1687286100000|2023-06-20 18:35:00|9467.6|9455.6|9465.5|9453.5|9467.6|9455.6|9463.3|9451.3|0
1687286400000|2023-06-20 18:40:00|9465.4|9453.4|9463.2|9451.2|9465.4|9453.4|9461|9449|0
1687286700000|2023-06-20 18:45:00|9463.1|9451.1|9465.4|9453.4|9465.4|9453.4|9463.1|9451.1|0
1687287000000|2023-06-20 18:50:00|9465.3|9453.3|9463.3|9451.3|9465.4|9453.4|9463.2|9451.2|0
1687287300000|2023-06-20 18:55:00|9465.3|9453.3|9465.4|9453.4|9467.5|9455.5|9465.3|9453.3|0
1687287600000|2023-06-20 19:00:00|9465.5|9453.5|9465.3|9453.3|9467.6|9455.6|9463.2|9451.2|0
1687287900000|2023-06-20 19:05:00|9463.2|9451.2|9465.4|9453.4|9465.4|9453.4|9463.1|9451.1|0
1687288200000|2023-06-20 19:10:00|9465.3|9453.3|9465.4|9453.4|9467.5|9455.5|9463.2|9451.2|0
1687288500000|2023-06-20 19:15:00|9465.3|9453.3|9463.2|9451.2|9465.4|9453.4|9463.1|9451.1|0
1687288800000|2023-06-20 19:20:00|9463.1|9451.1|9465.3|9453.3|9467.4|9455.4|9463.1|9451.1|0
1687289100000|2023-06-20 19:25:00|9465.4|9453.4|9467.4|9455.4|9467.5|9455.5|9465.2|9453.2|0
1687289400000|2023-06-20 19:30:00|9467.5|9455.5|9463.1|9451.1|9469.6|9457.6|9463.1|9451.1|0
1687289700000|2023-06-20 19:35:00|9463.2|9451.2|9465.3|9453.3|9465.3|9453.3|9463.1|9451.1|0
1687290000000|2023-06-20 19:40:00|9463.2|9451.2|9467.6|9455.6|9467.6|9455.6|9463.1|9451.1|0
1687290300000|2023-06-20 19:45:00|9467.5|9455.5|9467.6|9455.6|9469.7|9457.7|9467.4|9455.4|0
1687290600000|2023-06-20 19:50:00|9467.7|9455.7|9461.2|9449.2|9469.9|9457.9|9461.2|9449.2|0
1687290900000|2023-06-20 19:55:00|9463.2|9451.2|9459|9447|9463.4|9451.4|9459|9447|0
1687291200000|2023-06-20 20:00:00|9458|9446|9448.9|9436.9|9459.1|9447.1|9445.3|9433.3|0
1687291500000|2023-06-20 20:05:00|9448.5|9436.5|9446.8|9434.8|9448.5|9436.5|9445.3|9433.3|0
1687291800000|2023-06-20 20:10:00|9447.4|9435.4|9448.9|9436.9|9450.6|9438.6|9445.7|9433.7|0
1687292100000|2023-06-20 20:15:00|9447.8|9435.8|9450|9438|9451.1|9439.1|9447.8|9435.8|0
1687292400000|2023-06-20 20:20:00|9449.6|9437.6|9452.4|9440.4|9453.2|9441.2|9449.6|9437.6|0
1687292700000|2023-06-20 20:25:00|9452.6|9440.6|9454.3|9442.3|9454.7|9442.7|9451.5|9439.5|0
1687293000000|2023-06-20 20:30:00|9453.6|9441.6|9453.2|9441.2|9454.3|9442.3|9453.2|9441.2|0
1687293300000|2023-06-20 20:35:00|9453.4|9441.4|9453.2|9441.2|9453.4|9441.4|9452.6|9440.6|0
1687293600000|2023-06-20 20:40:00|9453|9441|9453.2|9441.2|9453.2|9441.2|9452.6|9440.6|0
1687293900000|2023-06-20 20:45:00|9453|9441|9453.2|9441.2|9453.6|9441.6|9453|9441|0
1687294200000|2023-06-20 20:50:00|9453|9441|9452.1|9440.1|9454.3|9442.3|9452.1|9440.1|0
1687294500000|2023-06-20 20:55:00|9451.5|9439.5|9450.6|9438.6|9452.1|9440.1|9450.2|9438.2|0
1687294800000|2023-06-20 21:00:00|9451.1|9439.1|9451.5|9439.5|9451.7|9439.7|9450.8|9438.8|0
1687295100000|2023-06-20 21:05:00|9451.3|9439.3|9451.5|9439.5|9451.5|9439.5|9451.1|9439.1|0
1687295400000|2023-06-20 21:10:00|9451.3|9439.3|9451.7|9439.7|9451.7|9439.7|9451.1|9439.1|0
1687295700000|2023-06-20 21:15:00|9451.9|9439.9|9451.9|9439.9|9451.9|9439.9|9451.9|9439.9|0
1687296000000|2023-06-20 21:20:00|9451.7|9439.7|9450.6|9438.6|9451.9|9439.9|9450.6|9438.6|0
1687296300000|2023-06-20 21:25:00|9450.2|9438.2|9451.7|9439.7|9451.7|9439.7|9450.2|9438.2|0
1687296600000|2023-06-20 21:30:00|9451.9|9439.9|9451.9|9439.9|9451.9|9439.9|9451.9|9439.9|0
1687296900000|2023-06-20 21:35:00|9451.7|9439.7|9450.2|9438.2|9451.7|9439.7|9450.2|9438.2|0
1687297500000|2023-06-20 21:45:00|9450|9438|9450.2|9438.2|9450.2|9438.2|9450|9438|0
1687298100000|2023-06-20 21:55:00|9450|9438|9450.8|9438.8|9451.1|9439.1|9450|9438|0
1687298400000|2023-06-20 22:00:00|9449.8|9437.8|9454.3|9442.3|9454.3|9442.3|9449.8|9437.8|0
1687298700000|2023-06-20 22:05:00|9454.1|9442.1|9453.2|9441.2|9454.3|9442.3|9453|9441|0
1687299000000|2023-06-20 22:10:00|9453|9441|9451.5|9439.5|9453.6|9441.6|9451.1|9439.1|0
1687299300000|2023-06-20 22:15:00|9451.1|9439.1|9450.6|9438.6|9452.1|9440.1|9450|9438|0
1687299600000|2023-06-20 22:20:00|9451.1|9439.1|9453.2|9441.2|9453.2|9441.2|9451.1|9439.1|0
1687299900000|2023-06-20 22:25:00|9453.6|9441.6|9454.5|9442.5|9454.7|9442.7|9453.6|9441.6|0
1687300200000|2023-06-20 22:30:00|9454.3|9442.3|9452.1|9440.1|9457.9|9445.9|9452.1|9440.1|0
1687300500000|2023-06-20 22:35:00|9451.9|9439.9|9453.6|9441.6|9453.6|9441.6|9451.3|9439.3|0
1687300800000|2023-06-20 22:40:00|9453.4|9441.4|9453.6|9441.6|9454.7|9442.7|9451.1|9439.1|0
1687301100000|2023-06-20 22:45:00|9452.6|9440.6|9452.6|9440.6|9454.3|9442.3|9451.1|9439.1|0
1687301400000|2023-06-20 22:50:00|9452.3|9440.3|9451.5|9439.5|9453.2|9441.2|9450.6|9438.6|0
1687301700000|2023-06-20 22:55:00|9452.1|9440.1|9452.6|9440.6|9452.6|9440.6|9451.5|9439.5|0
1687302000000|2023-06-20 23:00:00|9453|9441|9453.6|9441.6|9453.6|9441.6|9452.6|9440.6|0
1687302300000|2023-06-20 23:05:00|9453.4|9441.4|9453.6|9441.6|9454.3|9442.3|9452.6|9440.6|0
1687302600000|2023-06-20 23:10:00|9453.7|9441.7|9454.7|9442.7|9455.3|9443.3|9453.2|9441.2|0
1687302900000|2023-06-20 23:15:00|9454.9|9442.9|9454.3|9442.3|9455.3|9443.3|9454.3|9442.3|0
1687303200000|2023-06-20 23:20:00|9454.5|9442.5|9456.4|9444.4|9456.4|9444.4|9454.5|9442.5|0
1687303500000|2023-06-20 23:25:00|9456|9444|9456.9|9444.9|9456.9|9444.9|9455.8|9443.8|0
1687303800000|2023-06-20 23:30:00|9457.5|9445.5|9456.9|9444.9|9457.5|9445.5|9456.9|9444.9|0
1687304100000|2023-06-20 23:35:00|9456.8|9444.8|9459.4|9447.4|9459.4|9447.4|9456.4|9444.4|0
1687304400000|2023-06-20 23:40:00|9459|9447|9460.1|9448.1|9461.6|9449.6|9459|9447|0
1687304700000|2023-06-20 23:45:00|9460.3|9448.3|9459.4|9447.4|9460.5|9448.5|9459|9447|0
1687305000000|2023-06-20 23:50:00|9459.2|9447.2|9462.6|9450.6|9463.3|9451.3|9459|9447|0
1687305300000|2023-06-20 23:55:00|9462.4|9450.4|9461.6|9449.6|9462.4|9450.4|9460.1|9448.1|0
1687305600000|2023-06-21 00:00:00|9461.1|9449.1|9461.1|9449.1|9462.6|9450.6|9459|9447|0
1687305900000|2023-06-21 00:05:00|9460.6|9448.6|9462.6|9450.6|9463.2|9451.2|9460.6|9448.6|0
1687306200000|2023-06-21 00:10:00|9462.1|9450.1|9464.7|9452.7|9464.7|9452.7|9462.1|9450.1|0
1687306500000|2023-06-21 00:15:00|9464.6|9452.6|9464.7|9452.7|9465.7|9453.7|9463.6|9451.6|0
1687306800000|2023-06-21 00:20:00|9465.1|9453.1|9467.4|9455.4|9467.9|9455.9|9462.6|9450.6|0
1687307100000|2023-06-21 00:25:00|9467.5|9455.5|9467.4|9455.4|9467.5|9455.5|9467.4|9455.4|0
1687307400000|2023-06-21 00:30:00|9465.3|9453.3|9465.3|9453.3|9465.3|9453.3|9465.3|9453.3|0
1687307700000|2023-06-21 00:35:00|9467.4|9455.4|9469.6|9457.6|9469.6|9457.6|9467.4|9455.4|0
1687308000000|2023-06-21 00:40:00|9471.7|9459.7|9469.6|9457.6|9471.7|9459.7|9469.5|9457.5|0
1687308300000|2023-06-21 00:45:00|9467.5|9455.5|9469.6|9457.6|9469.6|9457.6|9467.4|9455.4|0
1687308900000|2023-06-21 00:55:00|9467.5|9455.5|9467.5|9455.5|9467.5|9455.5|9467.4|9455.4|0
1687309200000|2023-06-21 01:00:00|9465.4|9453.4|9465.4|9453.4|9467.5|9455.5|9465.4|9453.4|0
1687309500000|2023-06-21 01:05:00|9465.3|9453.3|9465.3|9453.3|9465.4|9453.4|9463.3|9451.3|0
1687309800000|2023-06-21 01:10:00|9465.4|9453.4|9465.4|9453.4|9467.5|9455.5|9465.3|9453.3|0
1687310100000|2023-06-21 01:15:00|9467.4|9455.4|9463.3|9451.3|9467.5|9455.5|9461.1|9449.1|0
1687310400000|2023-06-21 01:20:00|9465.3|9453.3|9461.1|9449.1|9465.3|9453.3|9461.1|9449.1|0
1687310700000|2023-06-21 01:25:00|9461.2|9449.2|9461.2|9449.2|9461.2|9449.2|9461.1|9449.1|0
1687311000000|2023-06-21 01:30:00|9461.1|9449.1|9465.4|9453.4|9465.4|9453.4|9461.1|9449.1|0
1687311300000|2023-06-21 01:35:00|9467.5|9455.5|9463.3|9451.3|9467.5|9455.5|9461.2|9449.2|0
1687311600000|2023-06-21 01:40:00|9461.2|9449.2|9463.2|9451.2|9463.3|9451.3|9461.2|9449.2|0
1687311900000|2023-06-21 01:45:00|9465.3|9453.3|9465.4|9453.4|9465.4|9453.4|9465.3|9453.3|0
1687312200000|2023-06-21 01:50:00|9465.3|9453.3|9465.4|9453.4|9465.4|9453.4|9463.2|9451.2|0
1687312500000|2023-06-21 01:55:00|9467.5|9455.5|9465.4|9453.4|9467.5|9455.5|9465.4|9453.4|0
1687312800000|2023-06-21 02:00:00|9466.4|9454.4|9465.4|9453.4|9466.4|9454.4|9465.3|9453.3|0
1687313100000|2023-06-21 02:05:00|9466.2|9454.2|9464.1|9452.1|9466.2|9454.2|9464|9452|0
1687313400000|2023-06-21 02:10:00|9466.2|9454.2|9464.1|9452.1|9466.2|9454.2|9464.1|9452.1|0
1687313700000|2023-06-21 02:15:00|9466.2|9454.2|9466.1|9454.1|9466.2|9454.2|9464|9452|0
1687314000000|2023-06-21 02:20:00|9466.2|9454.2|9468.3|9456.3|9468.3|9456.3|9466.1|9454.1|0
1687314300000|2023-06-21 02:25:00|9466.2|9454.2|9468.3|9456.3|9468.3|9456.3|9466.2|9454.2|0
1687314600000|2023-06-21 02:30:00|9468.2|9456.2|9468.2|9456.2|9468.3|9456.3|9466.1|9454.1|0
1687314900000|2023-06-21 02:35:00|9466.1|9454.1|9463.9|9451.9|9468.2|9456.2|9463.9|9451.9|0
1687315200000|2023-06-21 02:40:00|9466|9454|9463.9|9451.9|9466|9454|9461.8|9449.8|0
1687315500000|2023-06-21 02:45:00|9462.8|9450.8|9463.9|9451.9|9463.9|9451.9|9461.7|9449.7|0
1687315800000|2023-06-21 02:50:00|9462.9|9450.9|9461.8|9449.8|9463.9|9451.9|9461.8|9449.8|0
1687316400000|2023-06-21 03:00:00|9463.9|9451.9|9463.9|9451.9|9463.9|9451.9|9463.9|9451.9|0
1687316700000|2023-06-21 03:05:00|9461.8|9449.8|9466.1|9454.1|9466.1|9454.1|9461.8|9449.8|0
1687317000000|2023-06-21 03:10:00|9465|9453|9461.8|9449.8|9465|9453|9461.8|9449.8|0
1687317300000|2023-06-21 03:15:00|9461.9|9449.9|9461.8|9449.8|9461.9|9449.9|9461.8|9449.8|0
1687317600000|2023-06-21 03:20:00|9459.7|9447.7|9461.8|9449.8|9461.8|9449.8|9459.7|9447.7|0
1687317900000|2023-06-21 03:25:00|9461.9|9449.9|9461.8|9449.8|9461.9|9449.9|9461.8|9449.8|0
1687318200000|2023-06-21 03:30:00|9460.8|9448.8|9461.8|9449.8|9461.8|9449.8|9459.7|9447.7|0
1687318500000|2023-06-21 03:35:00|9459.7|9447.7|9461.8|9449.8|9461.8|9449.8|9459.7|9447.7|0
1687318800000|2023-06-21 03:40:00|9463.9|9451.9|9461.8|9449.8|9463.9|9451.9|9461.8|9449.8|0
1687319400000|2023-06-21 03:50:00|9463.9|9451.9|9463.9|9451.9|9463.9|9451.9|9463.9|9451.9|0
1687319700000|2023-06-21 03:55:00|9464|9452|9463.9|9451.9|9464|9452|9463.9|9451.9|0
1687320000000|2023-06-21 04:00:00|9464|9452|9464|9452|9464|9452|9463.9|9451.9|0
1687320300000|2023-06-21 04:05:00|9463.9|9451.9|9463.9|9451.9|9464|9452|9463.9|9451.9|0
1687320600000|2023-06-21 04:10:00|9464|9452|9464|9452|9464|9452|9463.9|9451.9|0
1687320900000|2023-06-21 04:15:00|9463.9|9451.9|9463.9|9451.9|9464|9452|9463.9|9451.9|0
1687321200000|2023-06-21 04:20:00|9464|9452|9464|9452|9464|9452|9463.9|9451.9|0
1687321500000|2023-06-21 04:25:00|9466.1|9454.1|9466.1|9454.1|9466.1|9454.1|9466.1|9454.1|0
1687321800000|2023-06-21 04:30:00|9466|9454|9466.1|9454.1|9466.1|9454.1|9466|9454|0
1687322100000|2023-06-21 04:35:00|9468.2|9456.2|9468.2|9456.2|9468.2|9456.2|9468.2|9456.2|0
1687323900000|2023-06-21 05:05:00|9466.1|9454.1|9464|9452|9466.1|9454.1|9464|9452|0
1687324500000|2023-06-21 05:15:00|9466.1|9454.1|9464|9452|9466.1|9454.1|9464|9452|0
1687324800000|2023-06-21 05:20:00|9464.1|9452.1|9464|9452|9464.1|9452.1|9464|9452|0
1687325100000|2023-06-21 05:25:00|9461.9|9449.9|9459.7|9447.7|9461.9|9449.9|9459.7|9447.7|0
1687325400000|2023-06-21 05:30:00|9457.6|9445.6|9453.4|9441.4|9458.7|9446.7|9453.4|9441.4|0
1687325700000|2023-06-21 05:35:00|9454.4|9442.4|9455.5|9443.5|9457.6|9445.6|9454.4|9442.4|0
1687326000000|2023-06-21 05:40:00|9453.4|9441.4|9446.6|9434.6|9453.4|9441.4|9446.6|9434.6|0
1687326300000|2023-06-21 05:45:00|9448|9436|9454.6|9442.6|9454.6|9442.6|9448|9436|0
1687326600000|2023-06-21 05:50:00|9454.5|9442.5|9454.5|9442.5|9454.6|9442.6|9452.4|9440.4|0
1687326900000|2023-06-21 05:55:00|9454.6|9442.6|9454.6|9442.6|9454.6|9442.6|9454.5|9442.5|0
1687327200000|2023-06-21 06:00:00|9456.6|9444.6|9447.2|9442.2|9458.8|9450.2|9447.2|9440.4|28
1687327500000|2023-06-21 06:05:00|9447.7|9442.7|9442.2|9437.2|9447.7|9442.7|9440.7|9435.7|12
1687327800000|2023-06-21 06:10:00|9443.2|9438.2|9450.2|9445.2|9450.2|9445.2|9442.7|9437.7|27
1687328100000|2023-06-21 06:15:00|9449.7|9444.7|9448.7|9443.7|9450.7|9445.7|9447.7|9442.7|5
1687328400000|2023-06-21 06:20:00|9448.2|9443.2|9443.7|9438.7|9448.2|9443.2|9443.7|9438.7|2
1687328700000|2023-06-21 06:25:00|9443.2|9438.2|9443.7|9438.7|9445.7|9440.7|9442.2|9437.2|12
1687329000000|2023-06-21 06:30:00|9444.2|9439.2|9443.7|9438.7|9444.2|9439.2|9443.7|9438.7|0
1687329300000|2023-06-21 06:35:00|9443.2|9438.2|9441.2|9436.2|9443.2|9438.2|9441.2|9436.2|0
1687329600000|2023-06-21 06:40:00|9440.2|9435.2|9445.7|9440.7|9445.7|9440.7|9439.7|9434.7|8
1687329900000|2023-06-21 06:45:00|9446.7|9441.7|9447.7|9442.7|9448.7|9443.7|9445.7|9440.7|8
1687330200000|2023-06-21 06:50:00|9448.2|9443.2|9453.2|9448.2|9455.7|9450.7|9448.2|9443.2|33
1687330500000|2023-06-21 06:55:00|9453.7|9448.7|9442.2|9437.2|9453.7|9448.7|9442.2|9437.2|59
1687330800000|2023-06-21 07:00:00|9441.7|9436.7|9418.7|9413.7|9442.7|9437.7|9414.2|9409.2|704
1687331100000|2023-06-21 07:05:00|9419.2|9414.2|9428.2|9423.2|9429.2|9424.2|9418.7|9413.7|113
1687331400000|2023-06-21 07:10:00|9430.2|9425.2|9433.7|9428.7|9437.2|9432.2|9427.2|9422.2|95
1687331700000|2023-06-21 07:15:00|9434.2|9429.2|9443.7|9438.7|9453.2|9448.2|9434.2|9429.2|90
1687332000000|2023-06-21 07:20:00|9443.2|9438.2|9431.2|9426.2|9445.7|9440.7|9429.7|9424.7|40
1687332300000|2023-06-21 07:25:00|9432.2|9427.2|9446.2|9441.2|9446.2|9441.2|9430.7|9425.7|99
1687332600000|2023-06-21 07:30:00|9447.7|9442.7|9453.2|9448.2|9456.7|9451.7|9440.2|9435.2|49
1687332900000|2023-06-21 07:35:00|9451.2|9446.2|9446.2|9441.2|9451.2|9446.2|9440.2|9435.2|29
1687333200000|2023-06-21 07:40:00|9445.6|9440.6|9442.6|9437.6|9447.6|9442.6|9438.1|9433.1|35
1687333500000|2023-06-21 07:45:00|9442.1|9437.1|9444.6|9439.6|9444.6|9439.6|9437.6|9432.6|54
1687333800000|2023-06-21 07:50:00|9444.1|9439.1|9443.6|9438.6|9444.6|9439.6|9433.6|9428.6|40
1687334100000|2023-06-21 07:55:00|9444.1|9439.1|9450.6|9445.6|9452.1|9447.1|9444.1|9439.1|52
1687334400000|2023-06-21 08:00:00|9452.6|9447.6|9451.1|9446.1|9452.6|9447.6|9448.1|9443.1|31
1687334700000|2023-06-21 08:05:00|9451.6|9446.6|9458.6|9453.6|9459.6|9454.6|9451.6|9446.6|44
1687335000000|2023-06-21 08:10:00|9459.1|9454.1|9449.6|9444.6|9462.1|9457.1|9449.6|9444.6|46
1687335300000|2023-06-21 08:15:00|9450.1|9445.1|9452.6|9447.6|9454.1|9449.1|9446.6|9441.6|34
1687335600000|2023-06-21 08:20:00|9453.1|9448.1|9458.6|9453.6|9458.6|9453.6|9451.6|9446.6|21
1687335900000|2023-06-21 08:25:00|9459.1|9454.1|9449.1|9444.1|9460.6|9455.6|9446.6|9441.6|44
1687336200000|2023-06-21 08:30:00|9449.6|9444.6|9455.1|9450.1|9456.6|9451.6|9449.6|9444.6|43
1687336500000|2023-06-21 08:35:00|9456.1|9451.1|9449.6|9444.6|9458.6|9453.6|9449.6|9444.6|36
1687336800000|2023-06-21 08:40:00|9450.1|9445.1|9449.6|9444.6|9455.1|9450.1|9449.1|9444.1|24
1687337100000|2023-06-21 08:45:00|9449.1|9444.1|9443.6|9438.6|9449.6|9444.6|9442.1|9437.1|29
1687337400000|2023-06-21 08:50:00|9444.1|9439.1|9446.6|9441.6|9448.1|9443.1|9443.6|9438.6|15
1687337700000|2023-06-21 08:55:00|9447.1|9442.1|9445.1|9440.1|9447.6|9442.6|9443.1|9438.1|20
1687338000000|2023-06-21 09:00:00|9445.6|9440.6|9445.6|9440.6|9449.6|9444.6|9445.1|9440.1|9
1687338300000|2023-06-21 09:05:00|9445.1|9440.1|9443.6|9438.6|9447.1|9442.1|9441.6|9436.6|28
1687338600000|2023-06-21 09:10:00|9443.1|9438.1|9449.6|9444.6|9449.6|9444.6|9443.1|9438.1|22
1687338900000|2023-06-21 09:15:00|9449.1|9444.1|9452.6|9447.6|9453.6|9448.6|9448.6|9443.6|10
1687339200000|2023-06-21 09:20:00|9453.1|9448.1|9447.6|9442.6|9454.6|9449.6|9447.1|9442.1|28
1687339500000|2023-06-21 09:25:00|9447.1|9442.1|9455.6|9450.6|9455.6|9450.6|9444.1|9439.1|46
1687339800000|2023-06-21 09:30:00|9455.1|9450.1|9450.6|9445.6|9456.6|9451.6|9449.6|9444.6|17
1687340100000|2023-06-21 09:35:00|9450.1|9445.1|9449.1|9444.1|9451.6|9446.6|9447.1|9442.1|25
1687340400000|2023-06-21 09:40:00|9448.6|9443.6|9448.6|9443.6|9449.1|9444.1|9445.6|9440.6|9
1687340700000|2023-06-21 09:45:00|9449.1|9444.1|9452.6|9447.6|9453.1|9448.1|9449.1|9444.1|24
1687341000000|2023-06-21 09:50:00|9453.1|9448.1|9451.6|9446.6|9454.6|9449.6|9450.1|9445.1|56
1687341300000|2023-06-21 09:55:00|9451.1|9446.1|9448.1|9443.1|9452.1|9447.1|9448.1|9443.1|23
1687341600000|2023-06-21 10:00:00|9448.6|9443.6|9450.6|9445.6|9452.6|9447.6|9448.1|9443.1|25
1687341900000|2023-06-21 10:05:00|9451.1|9446.1|9449.6|9444.6|9453.1|9448.1|9448.6|9443.6|18
1687342200000|2023-06-21 10:10:00|9450.1|9445.1|9452.1|9447.1|9452.6|9447.6|9448.1|9443.1|19
1687342500000|2023-06-21 10:15:00|9451.6|9446.6|9453.1|9448.1|9454.1|9449.1|9451.1|9446.1|10
1687342800000|2023-06-21 10:20:00|9452.6|9447.6|9454.1|9449.1|9456.6|9451.6|9450.6|9445.6|28
1687343100000|2023-06-21 10:25:00|9453.1|9448.1|9457.1|9452.1|9457.6|9452.6|9452.1|9447.1|19
1687343400000|2023-06-21 10:30:00|9457.6|9452.6|9458.1|9453.1|9460.1|9455.1|9456.6|9451.6|42
1687343700000|2023-06-21 10:35:00|9457.6|9452.6|9458.1|9453.1|9459.1|9454.1|9455.1|9450.1|51
1687344000000|2023-06-21 10:40:00|9457.6|9452.6|9455.6|9450.6|9457.6|9452.6|9454.1|9449.1|25
1687344300000|2023-06-21 10:45:00|9455.1|9450.1|9452.1|9447.1|9455.6|9450.6|9448.1|9443.1|15
1687344600000|2023-06-21 10:50:00|9451.1|9446.1|9449.6|9444.6|9453.1|9448.1|9449.6|9444.6|8
1687344900000|2023-06-21 10:55:00|9449.1|9444.1|9448.1|9443.1|9449.1|9444.1|9446.1|9441.1|41
1687345200000|2023-06-21 11:00:00|9447.6|9442.6|9451.1|9446.1|9451.6|9446.6|9447.1|9442.1|35
1687345500000|2023-06-21 11:05:00|9451.6|9446.6|9454.6|9449.6|9455.1|9450.1|9451.6|9446.6|32
1687345800000|2023-06-21 11:10:00|9455.1|9450.1|9455.6|9450.6|9457.6|9452.6|9453.6|9448.6|24
1687346100000|2023-06-21 11:15:00|9456.1|9451.1|9450.6|9445.6|9456.6|9451.6|9450.6|9445.6|29
1687346400000|2023-06-21 11:20:00|9450.1|9445.1|9455.1|9450.1|9455.1|9450.1|9450.1|9445.1|20
1687346700000|2023-06-21 11:25:00|9454.6|9449.6|9457.6|9452.6|9458.1|9453.1|9454.1|9449.1|21
1687347000000|2023-06-21 11:30:00|9457.1|9452.1|9464.1|9459.1|9464.1|9459.1|9457.1|9452.1|38
1687347300000|2023-06-21 11:35:00|9463.1|9458.1|9462.1|9457.1|9466.1|9461.1|9462.1|9457.1|40
1687347600000|2023-06-21 11:40:00|9462.3|9457.3|9462.3|9457.3|9462.8|9457.8|9457.3|9452.3|23
1687347900000|2023-06-21 11:45:00|9462.8|9457.8|9462.8|9457.8|9463.8|9458.8|9460.3|9455.3|43
1687348200000|2023-06-21 11:50:00|9462.3|9457.3|9456.3|9451.3|9462.8|9457.8|9454.8|9449.8|26
1687348500000|2023-06-21 11:55:00|9456.8|9451.8|9452.3|9447.3|9457.3|9452.3|9452.3|9447.3|39
1687348800000|2023-06-21 12:00:00|9451.8|9446.8|9452.8|9447.8|9454.3|9449.3|9450.3|9445.3|12
1687349100000|2023-06-21 12:05:00|9452.3|9447.3|9453.3|9448.3|9454.8|9449.8|9450.3|9445.3|28
1687349400000|2023-06-21 12:10:00|9452.3|9447.3|9450.8|9445.8|9454.3|9449.3|9450.3|9445.3|35
1687349700000|2023-06-21 12:15:00|9450.3|9445.3|9446.8|9441.8|9450.8|9445.8|9446.3|9441.3|36
1687350000000|2023-06-21 12:20:00|9447.3|9442.3|9443.8|9438.8|9447.8|9442.8|9443.3|9438.3|58
1687350300000|2023-06-21 12:25:00|9444.3|9439.3|9442.8|9437.8|9444.8|9439.8|9440.3|9435.3|180
1687350600000|2023-06-21 12:30:00|9443.8|9438.8|9440.8|9435.8|9445.8|9440.8|9439.8|9434.8|38
1687350900000|2023-06-21 12:35:00|9440.3|9435.3|9439.3|9434.3|9440.3|9435.3|9437.3|9432.3|31
1687351200000|2023-06-21 12:40:00|9438.3|9433.3|9436.8|9431.8|9442.3|9437.3|9436.3|9431.3|39
1687351500000|2023-06-21 12:45:00|9437.3|9432.3|9438.8|9433.8|9439.3|9434.3|9436.3|9431.3|10
1687351800000|2023-06-21 12:50:00|9438.3|9433.3|9436.8|9431.8|9439.3|9434.3|9436.3|9431.3|20
1687352100000|2023-06-21 12:55:00|9437.3|9432.3|9428.3|9423.3|9437.3|9432.3|9427.8|9422.8|69
1687352400000|2023-06-21 13:00:00|9428.8|9423.8|9430.8|9425.8|9434.3|9429.3|9427.8|9422.8|42
1687352700000|2023-06-21 13:05:00|9431.3|9426.3|9422.3|9417.3|9431.8|9426.8|9421.3|9416.3|53
1687353000000|2023-06-21 13:10:00|9422.8|9417.8|9424.3|9419.3|9424.8|9419.8|9422.3|9417.3|18
1687353300000|2023-06-21 13:15:00|9424.8|9419.8|9426.8|9421.8|9427.3|9422.3|9423.8|9418.8|17
1687353600000|2023-06-21 13:20:00|9427.3|9422.3|9431.3|9426.3|9432.8|9427.8|9426.8|9421.8|34
1687353900000|2023-06-21 13:25:00|9431.8|9426.8|9434.3|9429.3|9436.8|9431.8|9431.3|9426.3|36
1687354200000|2023-06-21 13:30:00|9433.3|9428.3|9427.8|9422.8|9437.3|9432.3|9425.8|9420.8|108
1687354500000|2023-06-21 13:35:00|9428.3|9423.3|9428.3|9423.3|9433.8|9428.8|9427.3|9422.3|57
1687354800000|2023-06-21 13:40:00|9428.8|9423.8|9429.3|9424.3|9430.8|9425.8|9420.3|9415.3|58
1687355100000|2023-06-21 13:45:00|9429.8|9424.8|9436.8|9431.8|9438.8|9433.8|9428.8|9423.8|57
1687355400000|2023-06-21 13:50:00|9438.8|9433.8|9433.3|9428.3|9438.8|9433.8|9431.8|9426.8|62
1687355700000|2023-06-21 13:55:00|9432.8|9427.8|9430.8|9425.8|9434.8|9429.8|9427.3|9422.3|149
1687356000000|2023-06-21 14:00:00|9431.3|9426.3|9433.3|9428.3|9433.8|9428.8|9429.8|9424.8|67
1687356300000|2023-06-21 14:05:00|9434.8|9429.8|9437.3|9432.3|9438.8|9433.8|9431.8|9426.8|67
1687356600000|2023-06-21 14:10:00|9438.3|9433.3|9444.8|9439.8|9445.8|9440.8|9438.3|9433.3|53
1687356900000|2023-06-21 14:15:00|9445.3|9440.3|9443.8|9438.8|9449.3|9444.3|9442.8|9437.8|56
1687357200000|2023-06-21 14:20:00|9444.3|9439.3|9447.8|9442.8|9450.3|9445.3|9442.8|9437.8|31
1687357500000|2023-06-21 14:25:00|9448.3|9443.3|9449.8|9444.8|9449.8|9444.8|9443.8|9438.8|39
1687357800000|2023-06-21 14:30:00|9449.3|9444.3|9450.8|9445.8|9453.3|9448.3|9446.3|9441.3|93
1687358100000|2023-06-21 14:35:00|9451.3|9446.3|9454.3|9449.3|9454.3|9449.3|9448.8|9443.8|81
1687358400000|2023-06-21 14:40:00|9454.8|9449.8|9448.3|9443.3|9456.3|9451.3|9448.3|9443.3|58
1687358700000|2023-06-21 14:45:00|9448.8|9443.8|9446.8|9441.8|9450.3|9445.3|9444.3|9439.3|71
1687359000000|2023-06-21 14:50:00|9447.3|9442.3|9452.3|9447.3|9453.3|9448.3|9442.8|9437.8|54
1687359300000|2023-06-21 14:55:00|9451.8|9446.8|9454.8|9449.8|9454.8|9449.8|9449.8|9444.8|59
1687359600000|2023-06-21 15:00:00|9453.8|9448.8|9450.8|9445.8|9455.8|9450.8|9449.8|9444.8|86
1687359900000|2023-06-21 15:05:00|9451.3|9446.3|9437.8|9432.8|9452.8|9447.8|9436.3|9431.3|67
1687360200000|2023-06-21 15:10:00|9437.3|9432.3|9438.8|9433.8|9439.3|9434.3|9433.8|9428.8|45
1687360500000|2023-06-21 15:15:00|9439.3|9434.3|9439.8|9434.8|9442.8|9437.8|9435.8|9430.8|71
1687360800000|2023-06-21 15:20:00|9439.3|9434.3|9440.8|9435.8|9446.3|9441.3|9439.3|9434.3|66
1687361100000|2023-06-21 15:25:00|9440.3|9435.3|9445.8|9440.8|9446.3|9441.3|9440.3|9435.3|158
1687361400000|2023-06-21 15:30:00|9438.5|9431.5|9432.5|9425.5|9442.5|9435.5|9431.5|9424.5|523
1687361700000|2023-06-21 15:35:00|9431.5|9423.5|9434.5|9427.5|9435.5|9428.5|9428.5|9421.5|125
1687362000000|2023-06-21 15:40:00|9435.5|9428.5|9431.5|9425.5|9437.5|9430.5|9431.5|9425.5|39
1687362300000|2023-06-21 15:45:00|9432.5|9424.5|9431.5|9424.5|9433.5|9426.5|9429.5|9423.5|18
1687362600000|2023-06-21 15:50:00|9430.5|9425.5|9429.5|9423.5|9430.5|9425.5|9425.5|9419.5|39
1687362900000|2023-06-21 15:55:00|9430.5|9424.5|9430.5|9423.5|9432.5|9425.5|9428.5|9422.5|48
1687363200000|2023-06-21 16:00:00|9429.5|9422.5|9432.5|9425.5|9433.5|9426.5|9428.5|9421.5|9
1687363500000|2023-06-21 16:05:00|9433.5|9426.5|9433.5|9427.5|9434.5|9427.5|9432.5|9425.5|8
1687363800000|2023-06-21 16:10:00|9434.5|9428.5|9433.5|9426.5|9436.5|9429.5|9432.5|9425.5|20
1687364100000|2023-06-21 16:15:00|9434.5|9427.5|9437.5|9430.5|9438.5|9432.5|9433.5|9427.5|7
1687364400000|2023-06-21 16:20:00|9435.5|9429.5|9437.5|9430.5|9440.5|9434.5|9435.5|9428.5|19
1687364700000|2023-06-21 16:25:00|9436.5|9431.5|9436.5|9429.5|9437.5|9431.5|9434.5|9428.5|9
1687365000000|2023-06-21 16:30:00|9437.5|9430.5|9433.5|9426.5|9437.5|9430.5|9433.5|9426.5|6
1687365300000|2023-06-21 16:35:00|9432.5|9425.5|9434.5|9427.5|9434.5|9427.5|9431.5|9424.5|9
1687365600000|2023-06-21 16:40:00|9435.5|9428.5|9432.5|9426.5|9435.5|9428.5|9432.5|9425.5|11
1687365900000|2023-06-21 16:45:00|9431.5|9424.5|9425.5|9419.5|9431.5|9424.5|9425.5|9419.5|14
1687366200000|2023-06-21 16:50:00|9426.5|9420.5|9428.5|9422.5|9431.5|9424.5|9426.5|9420.5|14
1687366500000|2023-06-21 16:55:00|9427.5|9421.5|9426.5|9419.5|9429.5|9422.5|9424.5|9418.5|40
1687366800000|2023-06-21 17:00:00|9425.5|9418.5|9427.5|9421.5|9428.5|9421.5|9423.5|9416.5|16
1687367100000|2023-06-21 17:05:00|9429.5|9419.5|9427.5|9420.5|9429.5|9423.5|9427.5|9419.5|17
1687367400000|2023-06-21 17:10:00|9426.5|9421.5|9425.5|9419.5|9427.5|9421.5|9425.5|9418.5|11
1687367700000|2023-06-21 17:15:00|9424.5|9418.5|9425.5|9418.5|9427.5|9419.5|9424.5|9418.5|2
1687368000000|2023-06-21 17:20:00|9424.5|9416.5|9422.5|9415.5|9425.5|9417.5|9422.5|9415.5|5
1687368300000|2023-06-21 17:25:00|9421.5|9416.5|9423.5|9416.5|9423.5|9416.5|9421.5|9415.5|2
1687368600000|2023-06-21 17:30:00|9425.5|9415.5|9425.5|9417.5|9425.5|9417.5|9425.5|9415.5|2
1687368900000|2023-06-21 17:35:00|9428.5|9418.5|9428.5|9420.5|9428.5|9420.5|9428.5|9418.5|2
1687369200000|2023-06-21 17:40:00|9430.5|9422.5|9428.5|9420.5|9430.5|9422.5|9428.5|9420.5|5
1687369500000|2023-06-21 17:45:00|9429.5|9421.5|9431.5|9423.5|9431.5|9423.5|9429.5|9421.5|1
1687369800000|2023-06-21 17:50:00|9432.5|9424.5|9433.5|9425.5|9434.5|9427.5|9432.5|9424.5|6
1687370100000|2023-06-21 17:55:00|9434.5|9427.5|9437.6|9425.6|9437.6|9427.5|9432.5|9422.5|13
1687370400000|2023-06-21 18:00:00|9437.7|9425.7|9435.5|9423.5|9437.7|9425.7|9435.4|9423.4|0
1687370700000|2023-06-21 18:05:00|9435.6|9423.6|9435.6|9423.6|9439.8|9427.8|9435.5|9423.5|0
1687371000000|2023-06-21 18:10:00|9435.5|9423.5|9437.9|9425.9|9437.9|9425.9|9435.5|9423.5|0
1687371300000|2023-06-21 18:15:00|9437.8|9425.8|9442.2|9430.2|9442.3|9430.3|9437.8|9425.8|0
1687371600000|2023-06-21 18:20:00|9442.3|9430.3|9444.5|9432.5|9444.5|9432.5|9442.2|9430.2|0
1687371900000|2023-06-21 18:25:00|9444.4|9432.4|9444.5|9432.5|9444.5|9432.5|9442.2|9430.2|0
1687372200000|2023-06-21 18:30:00|9446.6|9434.6|9446.7|9434.7|9446.8|9434.8|9444.5|9432.5|0
1687372500000|2023-06-21 18:35:00|9446.8|9434.8|9446.6|9434.6|9446.8|9434.8|9444.4|9432.4|0
1687372800000|2023-06-21 18:40:00|9444.5|9432.5|9444.5|9432.5|9446.6|9434.6|9442.3|9430.3|0
1687373100000|2023-06-21 18:45:00|9444.4|9432.4|9442.2|9430.2|9444.5|9432.5|9442.2|9430.2|0
1687373400000|2023-06-21 18:50:00|9442.3|9430.3|9444.5|9432.5|9446.7|9434.7|9442.2|9430.2|0
1687373700000|2023-06-21 18:55:00|9444.4|9432.4|9444.4|9432.4|9446.6|9434.6|9442.2|9430.2|0
1687374000000|2023-06-21 19:00:00|9444.3|9432.3|9439.9|9427.9|9444.4|9432.4|9439.9|9427.9|0
1687374300000|2023-06-21 19:05:00|9437.8|9425.8|9437.9|9425.9|9440|9428|9437.7|9425.7|0
1687374600000|2023-06-21 19:10:00|9440|9428|9440.1|9428.1|9440.1|9428.1|9437.8|9425.8|0
1687374900000|2023-06-21 19:15:00|9440|9428|9438|9426|9440.1|9428.1|9437.9|9425.9|0
1687375200000|2023-06-21 19:20:00|9437.9|9425.9|9435.7|9423.7|9437.9|9425.9|9433.6|9421.6|0
1687375500000|2023-06-21 19:25:00|9435.6|9423.6|9435.5|9423.5|9435.7|9423.7|9433.5|9421.5|0
1687375800000|2023-06-21 19:30:00|9435.6|9423.6|9428.9|9416.9|9435.6|9423.6|9428.9|9416.9|0
1687376100000|2023-06-21 19:35:00|9426.8|9414.8|9424.6|9412.6|9429|9417|9420.2|9408.2|0
1687376400000|2023-06-21 19:40:00|9424.5|9412.5|9427|9415|9427|9415|9422.4|9410.4|0
1687376700000|2023-06-21 19:45:00|9426.9|9414.9|9426.3|9414.3|9427.7|9415.7|9424.2|9412.2|0
1687377000000|2023-06-21 19:50:00|9426.4|9414.4|9426.2|9414.2|9428.6|9416.6|9424.1|9412.1|0
1687377300000|2023-06-21 19:55:00|9425.1|9413.1|9419.7|9407.7|9425.1|9413.1|9419.5|9407.5|0
1687377600000|2023-06-21 20:00:00|9420.1|9408.1|9423.3|9411.3|9425.5|9413.5|9417.5|9405.5|0
1687377900000|2023-06-21 20:05:00|9423.4|9411.4|9426.1|9414.1|9426.6|9414.6|9422.9|9410.9|0
1687378200000|2023-06-21 20:10:00|9426.6|9414.6|9422.3|9410.3|9426.6|9414.6|9422.3|9410.3|0
1687378500000|2023-06-21 20:15:00|9422.2|9410.2|9419.7|9407.7|9422.3|9410.3|9419.7|9407.7|0
1687378800000|2023-06-21 20:20:00|9419.2|9407.2|9420.8|9408.8|9421.9|9409.9|9418.6|9406.6|0
1687379100000|2023-06-21 20:25:00|9420.2|9408.2|9420.2|9408.2|9421|9409|9420.2|9408.2|0
1687379400000|2023-06-21 20:30:00|9420.6|9408.6|9421.9|9409.9|9421.9|9409.9|9419.7|9407.7|0
1687379700000|2023-06-21 20:35:00|9421.8|9409.8|9420.8|9408.8|9421.9|9409.9|9420.2|9408.2|0
1687380000000|2023-06-21 20:40:00|9421.2|9409.2|9421.2|9409.2|9422.3|9410.3|9420.8|9408.8|0
1687380300000|2023-06-21 20:45:00|9421|9409|9420.2|9408.2|9421.9|9409.9|9420.2|9408.2|0
1687380600000|2023-06-21 20:50:00|9420.8|9408.8|9420.8|9408.8|9420.8|9408.8|9419.3|9407.3|0
1687380900000|2023-06-21 20:55:00|9420.6|9408.6|9420.8|9408.8|9421|9409|9419.7|9407.7|0
1687381200000|2023-06-21 21:00:00|9419.9|9407.9|9421.4|9409.4|9421.7|9409.7|9419.5|9407.5|0
1687381500000|2023-06-21 21:05:00|9421.2|9409.2|9421|9409|9421.4|9409.4|9421|9409|0
1687381800000|2023-06-21 21:10:00|9420.8|9408.8|9421|9409|9421|9409|9420.8|9408.8|0
1687382100000|2023-06-21 21:15:00|9420.8|9408.8|9420.8|9408.8|9420.8|9408.8|9420.2|9408.2|0
1687382400000|2023-06-21 21:20:00|9420.6|9408.6|9420.6|9408.6|9420.8|9408.8|9420.6|9408.6|0
1687382700000|2023-06-21 21:25:00|9421|9409|9420.6|9408.6|9421|9409|9420.2|9408.2|0
1687383000000|2023-06-21 21:30:00|9421|9409|9420.6|9408.6|9421|9409|9420.6|9408.6|0
1687383600000|2023-06-21 21:40:00|9421|9409|9421.2|9409.2|9421.2|9409.2|9421|9409|0
1687383900000|2023-06-21 21:45:00|9421.4|9409.4|9420.6|9408.6|9421.4|9409.4|9420.6|9408.6|0
1687384200000|2023-06-21 21:50:00|9421|9409|9420.8|9408.8|9421|9409|9420.2|9408.2|0
1687384500000|2023-06-21 21:55:00|9420.4|9408.4|9420.6|9408.6|9421|9409|9420.4|9408.4|0
1687384800000|2023-06-21 22:00:00|9420.8|9408.8|9426.2|9414.2|9426.4|9414.4|9419.9|9407.9|0
1687385100000|2023-06-21 22:05:00|9426.4|9414.4|9424.5|9412.5|9426.6|9414.6|9424|9412|0
1687385400000|2023-06-21 22:10:00|9424.7|9412.7|9422.1|9410.1|9425.5|9413.5|9421.9|9409.9|0
1687385700000|2023-06-21 22:15:00|9422.3|9410.3|9419.7|9407.7|9422.3|9410.3|9419.7|9407.7|0
1687386000000|2023-06-21 22:20:00|9420.2|9408.2|9419.3|9407.3|9420.2|9408.2|9417.6|9405.6|0
1687386300000|2023-06-21 22:25:00|9418.6|9406.6|9418.2|9406.2|9418.9|9406.9|9416.5|9404.5|0
1687386600000|2023-06-21 22:30:00|9418.6|9406.6|9419.7|9407.7|9419.7|9407.7|9418.6|9406.6|0
1687386900000|2023-06-21 22:35:00|9420.1|9408.1|9419.3|9407.3|9420.1|9408.1|9419.3|9407.3|0
1687387200000|2023-06-21 22:40:00|9418.6|9406.6|9418.2|9406.2|9418.6|9406.6|9417.1|9405.1|0
1687387500000|2023-06-21 22:45:00|9418.4|9406.4|9418.6|9406.6|9419.3|9407.3|9418.2|9406.2|0
1687387800000|2023-06-21 22:50:00|9418.9|9406.9|9418.6|9406.6|9418.9|9406.9|9417.1|9405.1|0
1687388100000|2023-06-21 22:55:00|9418.7|9406.7|9419.3|9407.3|9420.1|9408.1|9418.7|9406.7|0
1687388400000|2023-06-21 23:00:00|9419.7|9407.7|9422.7|9410.7|9422.9|9410.9|9419.7|9407.7|0
1687388700000|2023-06-21 23:05:00|9422.3|9410.3|9423.4|9411.4|9424|9412|9422.3|9410.3|0
1687389000000|2023-06-21 23:10:00|9423.2|9411.2|9423.4|9411.4|9423.4|9411.4|9422.9|9410.9|0
1687389300000|2023-06-21 23:15:00|9424|9412|9424.5|9412.5|9425.1|9413.1|9424|9412|0
1687389600000|2023-06-21 23:20:00|9425.1|9413.1|9424.5|9412.5|9425.1|9413.1|9424|9412|0
1687389900000|2023-06-21 23:25:00|9424.7|9412.7|9422.9|9410.9|9424.7|9412.7|9422.5|9410.5|0
1687390200000|2023-06-21 23:30:00|9423.2|9411.2|9424.2|9412.2|9424.2|9412.2|9422.1|9410.1|0
1687390500000|2023-06-21 23:35:00|9423.8|9411.8|9423.6|9411.6|9423.8|9411.8|9423.6|9411.6|0
1687390800000|2023-06-21 23:40:00|9423.4|9411.4|9423.6|9411.6|9424.2|9412.2|9423.2|9411.2|0
1687391100000|2023-06-21 23:45:00|9423.4|9411.4|9422.5|9410.5|9423.6|9411.6|9422.1|9410.1|0
1687391400000|2023-06-21 23:50:00|9422.1|9410.1|9422.1|9410.1|9422.5|9410.5|9420.8|9408.8|0
1687391700000|2023-06-21 23:55:00|9422.3|9410.3|9422.5|9410.5|9422.5|9410.5|9422.1|9410.1|0
1687392000000|2023-06-22 00:00:00|9422.1|9410.1|9426.4|9414.4|9426.4|9414.4|9422.1|9410.1|0
1687392300000|2023-06-22 00:05:00|9425.7|9413.7|9424.7|9412.7|9425.7|9413.7|9422.1|9410.1|0
1687392600000|2023-06-22 00:10:00|9425.3|9413.3|9424.3|9412.3|9425.3|9413.3|9421.5|9409.5|0
1687392900000|2023-06-22 00:15:00|9423.9|9411.9|9420.2|9408.2|9424.3|9412.3|9413.8|9401.8|0
1687393200000|2023-06-22 00:20:00|9420.1|9408.1|9418|9406|9420.2|9408.2|9415.9|9403.9|0
1687393500000|2023-06-22 00:25:00|9415.9|9403.9|9420.1|9408.1|9420.1|9408.1|9415.9|9403.9|0
1687393800000|2023-06-22 00:30:00|9418|9406|9415.8|9403.8|9420.1|9408.1|9415.8|9403.8|0
1687394100000|2023-06-22 00:35:00|9413.7|9401.7|9413.7|9401.7|9413.7|9401.7|9413.7|9401.7|0
1687394700000|2023-06-22 00:45:00|9415.8|9403.8|9413.7|9401.7|9415.9|9403.9|9413.7|9401.7|0
1687395000000|2023-06-22 00:50:00|9413.8|9401.8|9414.7|9402.7|9415.8|9403.8|9411.6|9399.6|0
1687395300000|2023-06-22 00:55:00|9413.7|9401.7|9413.7|9401.7|9413.7|9401.7|9411.6|9399.6|0
1687395600000|2023-06-22 01:00:00|9411.6|9399.6|9411.6|9399.6|9413.7|9401.7|9411.6|9399.6|0
1687395900000|2023-06-22 01:05:00|9409.5|9397.5|9409.5|9397.5|9409.5|9397.5|9405.3|9393.3|0
1687396200000|2023-06-22 01:10:00|9407.4|9395.4|9407.4|9395.4|9407.4|9395.4|9405.3|9393.3|0
1687396500000|2023-06-22 01:15:00|9405.3|9393.3|9405.3|9393.3|9407.4|9395.4|9405.3|9393.3|0
1687396800000|2023-06-22 01:20:00|9405.2|9393.2|9403.2|9391.2|9405.3|9393.3|9403.2|9391.2|0
1687397100000|2023-06-22 01:25:00|9403.1|9391.1|9402.2|9390.2|9403.2|9391.2|9401|9389|0
1687397400000|2023-06-22 01:30:00|9401.1|9389.1|9399|9387|9401.1|9389.1|9399|9387|0
1687397700000|2023-06-22 01:35:00|9398.9|9386.9|9401.1|9389.1|9401.1|9389.1|9398.9|9386.9|0
1687398000000|2023-06-22 01:40:00|9402.2|9390.2|9399|9387|9403.2|9391.2|9399|9387|0
1687398300000|2023-06-22 01:45:00|9394.9|9382.9|9392.7|9380.7|9394.9|9382.9|9392.7|9380.7|0
1687398600000|2023-06-22 01:50:00|9394.8|9382.8|9394.9|9382.9|9394.9|9382.9|9394.8|9382.8|0
1687398900000|2023-06-22 01:55:00|9392.8|9380.8|9392.8|9380.8|9392.8|9380.8|9392.8|9380.8|0
1687399200000|2023-06-22 02:00:00|9390.7|9378.7|9390.7|9378.7|9390.7|9378.7|9390.6|9378.6|0
1687399800000|2023-06-22 02:10:00|9390.6|9378.6|9384.2|9372.2|9390.6|9378.6|9384.1|9372.1|0
1687400100000|2023-06-22 02:15:00|9384.1|9372.1|9382.2|9370.2|9384.3|9372.3|9382.1|9370.1|0
1687400400000|2023-06-22 02:20:00|9382.1|9370.1|9382.2|9370.2|9382.2|9370.2|9382.1|9370.1|0
1687400700000|2023-06-22 02:25:00|9384.2|9372.2|9386.4|9374.4|9386.4|9374.4|9384.2|9372.2|0
1687401000000|2023-06-22 02:30:00|9384.3|9372.3|9386.4|9374.4|9386.5|9374.5|9384.3|9372.3|0
1687401300000|2023-06-22 02:35:00|9386.5|9374.5|9388.5|9376.5|9388.6|9376.6|9386.4|9374.4|0
1687401600000|2023-06-22 02:40:00|9388.6|9376.6|9388.6|9376.6|9388.6|9376.6|9388.5|9376.5|0
1687402200000|2023-06-22 02:50:00|9386.5|9374.5|9386.5|9374.5|9388.6|9376.6|9386.5|9374.5|0
1687403100000|2023-06-22 03:05:00|9388.6|9376.6|9388.5|9376.5|9388.6|9376.6|9388.5|9376.5|0
1687403400000|2023-06-22 03:10:00|9388.6|9376.6|9390.7|9378.7|9390.7|9378.7|9388.6|9376.6|0
1687403700000|2023-06-22 03:15:00|9390.6|9378.6|9386.4|9374.4|9390.6|9378.6|9386.4|9374.4|0
1687404300000|2023-06-22 03:25:00|9384.3|9372.3|9384.3|9372.3|9384.3|9372.3|9384.3|9372.3|0
1687404600000|2023-06-22 03:30:00|9384.4|9372.4|9388.6|9376.6|9388.6|9376.6|9384.3|9372.3|0
1687404900000|2023-06-22 03:35:00|9390.6|9378.6|9392.8|9380.8|9392.8|9380.8|9389.6|9377.6|0
1687405200000|2023-06-22 03:40:00|9390.7|9378.7|9390.7|9378.7|9390.7|9378.7|9390.7|9378.7|0
1687405500000|2023-06-22 03:45:00|9392.8|9380.8|9392.9|9380.9|9392.9|9380.9|9390.7|9378.7|0
1687405800000|2023-06-22 03:50:00|9392.8|9380.8|9392.8|9380.8|9392.9|9380.9|9392.8|9380.8|0
1687406100000|2023-06-22 03:55:00|9392.9|9380.9|9392.8|9380.8|9392.9|9380.9|9392.8|9380.8|0
1687406400000|2023-06-22 04:00:00|9392.9|9380.9|9392.8|9380.8|9392.9|9380.9|9392.8|9380.8|0
1687406700000|2023-06-22 04:05:00|9392.9|9380.9|9390.7|9378.7|9392.9|9380.9|9390.7|9378.7|0
1687407000000|2023-06-22 04:10:00|9388.6|9376.6|9388.6|9376.6|9388.6|9376.6|9388.6|9376.6|0
1687407300000|2023-06-22 04:15:00|9390.7|9378.7|9390.7|9378.7|9390.7|9378.7|9388.6|9376.6|0
1687407900000|2023-06-22 04:25:00|9388.6|9376.6|9384.3|9372.3|9388.6|9376.6|9383.3|9371.3|0
1687408200000|2023-06-22 04:30:00|9383.6|9371.6|9383.6|9371.6|9383.7|9371.7|9383.6|9371.6|0
1687408500000|2023-06-22 04:35:00|9383.7|9371.7|9385.8|9373.8|9385.8|9373.8|9383.7|9371.7|0
1687408800000|2023-06-22 04:40:00|9385.7|9373.7|9385.7|9373.7|9385.8|9373.8|9384.7|9372.7|0
1687409100000|2023-06-22 04:45:00|9383.6|9371.6|9379.3|9367.3|9383.6|9371.6|9379.3|9367.3|0
1687409400000|2023-06-22 04:50:00|9379.2|9367.2|9381.4|9369.4|9381.4|9369.4|9379.2|9367.2|0
1687409700000|2023-06-22 04:55:00|9379.3|9367.3|9381.4|9369.4|9381.4|9369.4|9379.3|9367.3|0
1687410000000|2023-06-22 05:00:00|9379.3|9367.3|9375|9363|9379.3|9367.3|9375|9363|0
1687410300000|2023-06-22 05:05:00|9375.1|9363.1|9370.7|9358.7|9375.1|9363.1|9370.7|9358.7|0
1687410600000|2023-06-22 05:10:00|9370.8|9358.8|9369.7|9357.7|9372.9|9360.9|9368.7|9356.7|0
1687410900000|2023-06-22 05:15:00|9370.8|9358.8|9374.2|9362.2|9374.2|9362.2|9370.7|9358.7|0
1687411200000|2023-06-22 05:20:00|9374.1|9362.1|9374.2|9362.2|9374.2|9362.2|9374.1|9362.1|0
1687411500000|2023-06-22 05:25:00|9373.2|9361.2|9375.6|9363.6|9375.6|9363.6|9372.1|9360.1|0
1687411800000|2023-06-22 05:30:00|9376.6|9364.6|9376.6|9364.6|9378.7|9366.7|9376.6|9364.6|0
1687412100000|2023-06-22 05:35:00|9374.5|9362.5|9380.6|9368.6|9380.6|9368.6|9374.5|9362.5|0
1687412400000|2023-06-22 05:40:00|9380.5|9368.5|9378.7|9366.7|9380.9|9368.9|9378.4|9366.4|0
1687412700000|2023-06-22 05:45:00|9378.8|9366.8|9380.9|9368.9|9383|9371|9378.8|9366.8|0
1687413000000|2023-06-22 05:50:00|9383|9371|9380.9|9368.9|9383|9371|9380.9|9368.9|0
1687413300000|2023-06-22 05:55:00|9378.8|9366.8|9382.9|9370.9|9382.9|9370.9|9375.6|9363.6|0
1687413600000|2023-06-22 06:00:00|9384.9|9372.9|9377|9372|9395|9390|9375.5|9370.5|80
1687413900000|2023-06-22 06:05:00|9376.5|9371.5|9379|9374|9381|9376|9374.5|9369.5|20
1687414200000|2023-06-22 06:10:00|9378.5|9373.5|9365|9360|9380|9375|9362|9357|59
1687414500000|2023-06-22 06:15:00|9365.5|9360.5|9376.5|9371.5|9376.5|9371.5|9364.5|9359.5|8
1687414800000|2023-06-22 06:20:00|9374.5|9369.5|9376.5|9371.5|9376.5|9371.5|9368|9363|35
1687415100000|2023-06-22 06:25:00|9375|9370|9381.5|9376.5|9382|9377|9375|9370|12
1687415400000|2023-06-22 06:30:00|9382|9377|9379.5|9374.5|9383.5|9378.5|9377.5|9372.5|12
1687415700000|2023-06-22 06:35:00|9379|9374|9375.5|9370.5|9379|9374|9374.5|9369.5|11
1687416000000|2023-06-22 06:40:00|9376|9371|9372|9367|9377.5|9372.5|9372|9367|26
1687416300000|2023-06-22 06:45:00|9373|9368|9370|9365|9375|9370|9370|9365|18
1687416600000|2023-06-22 06:50:00|9369.5|9364.5|9374.5|9369.5|9375.5|9370.5|9368|9363|10
1687416900000|2023-06-22 06:55:00|9374|9369|9376|9371|9376.5|9371.5|9366|9361|64
1687417200000|2023-06-22 07:00:00|9376.5|9371.5|9308.5|9303.5|9376.5|9371.5|9304.5|9299.5|1170
1687417500000|2023-06-22 07:05:00|9310|9305|9297.5|9292.5|9310|9305|9286.5|9281.5|509
1687417800000|2023-06-22 07:10:00|9298|9293|9279.5|9274.5|9307|9302|9274.5|9269.5|464
1687418100000|2023-06-22 07:15:00|9280.5|9275.5|9294.1|9289.1|9296.6|9291.6|9279.5|9274.5|267
1687418400000|2023-06-22 07:20:00|9293.6|9288.6|9299.5|9294.5|9304.5|9299.5|9288.5|9283.5|415
1687418700000|2023-06-22 07:25:00|9300|9295|9292|9287|9308.5|9303.5|9286|9281|238
1687419000000|2023-06-22 07:30:00|9292.5|9287.5|9297|9292|9305|9300|9291|9286|290
1687419300000|2023-06-22 07:35:00|9297.5|9292.5|9306.5|9301.5|9307|9302|9290|9285|219
1687419600000|2023-06-22 07:40:00|9306|9301|9313.5|9308.5|9316.5|9311.5|9303.5|9298.5|201
1687419900000|2023-06-22 07:45:00|9314|9309|9307|9302|9319.5|9314.5|9303|9298|242
1687420200000|2023-06-22 07:50:00|9307.5|9302.5|9314.5|9309.5|9327.5|9322.5|9307.5|9302.5|92
1687420500000|2023-06-22 07:55:00|9313.5|9308.5|9321.5|9316.5|9324|9319|9313.5|9308.5|132
1687420800000|2023-06-22 08:00:00|9323.5|9318.5|9326.5|9321.5|9326.5|9321.5|9317|9312|99
1687421100000|2023-06-22 08:05:00|9326|9321|9335.5|9330.5|9338.5|9333.5|9326|9321|82
1687421400000|2023-06-22 08:10:00|9336|9331|9322|9317|9336.5|9331.5|9321.5|9316.5|163
1687421700000|2023-06-22 08:15:00|9322.5|9317.5|9323.5|9318.5|9328.5|9323.5|9319.5|9314.5|96
1687422000000|2023-06-22 08:20:00|9324|9319|9331.5|9326.5|9332|9327|9323.5|9318.5|113
1687422300000|2023-06-22 08:25:00|9332|9327|9335.5|9330.5|9337|9332|9329.5|9324.5|66
1687422600000|2023-06-22 08:30:00|9336|9331|9339|9334|9339|9334|9333.5|9328.5|37
1687422900000|2023-06-22 08:35:00|9339.5|9334.5|9344.5|9339.5|9348|9343|9339.5|9334.5|100
1687423200000|2023-06-22 08:40:00|9344|9339|9345.5|9340.5|9345.5|9340.5|9339|9334|50
1687423500000|2023-06-22 08:45:00|9346|9341|9345|9340|9349|9344|9340.5|9335.5|59
1687423800000|2023-06-22 08:50:00|9346|9341|9339.5|9334.5|9349.5|9344.5|9339.5|9334.5|87
1687424100000|2023-06-22 08:55:00|9340|9335|9343.5|9338.5|9343.5|9338.5|9336|9331|50
1687424400000|2023-06-22 09:00:00|9344|9339|9350|9345|9350|9345|9341.5|9336.5|44
1687424700000|2023-06-22 09:05:00|9350.5|9345.5|9344|9339|9350.5|9345.5|9343|9338|26
1687425000000|2023-06-22 09:10:00|9344.5|9339.5|9350.5|9345.5|9351|9346|9344|9339|39
1687425300000|2023-06-22 09:15:00|9351|9346|9349.5|9344.5|9351.5|9346.5|9345.5|9340.5|26
1687425600000|2023-06-22 09:20:00|9350|9345|9345.5|9340.5|9353|9348|9343|9338|51
1687425900000|2023-06-22 09:25:00|9346|9341|9339.5|9334.5|9346|9341|9338.5|9333.5|32
1687426200000|2023-06-22 09:30:00|9339|9334|9342.5|9337.5|9344|9339|9338|9333|33
1687426500000|2023-06-22 09:35:00|9342|9337|9348.5|9343.5|9348.5|9343.5|9342|9337|16
1687426800000|2023-06-22 09:40:00|9348|9343|9349.5|9344.5|9350|9345|9344.5|9339.5|52
1687427100000|2023-06-22 09:45:00|9349|9344|9359|9354|9361|9356|9349|9344|62
1687427400000|2023-06-22 09:50:00|9359.5|9354.5|9352.5|9347.5|9360|9355|9351.5|9346.5|24
1687427700000|2023-06-22 09:55:00|9352|9347|9340|9335|9352|9347|9338.5|9333.5|73
1687428000000|2023-06-22 10:00:00|9340.5|9335.5|9339|9334|9343.5|9338.5|9338|9333|44
1687428300000|2023-06-22 10:05:00|9338.5|9333.5|9337.5|9332.5|9338.5|9333.5|9334|9329|58
1687428600000|2023-06-22 10:10:00|9337|9332|9344.5|9339.5|9347.5|9342.5|9336.5|9331.5|23
1687428900000|2023-06-22 10:15:00|9345|9340|9341.5|9336.5|9345.5|9340.5|9338|9333|44
1687429200000|2023-06-22 10:20:00|9342|9337|9352|9347|9352.5|9347.5|9341.5|9336.5|35
1687429500000|2023-06-22 10:25:00|9352.5|9347.5|9347.5|9342.5|9358|9353|9345.5|9340.5|50
1687429800000|2023-06-22 10:30:00|9347|9342|9346.5|9341.5|9348|9343|9344|9339|30
1687430100000|2023-06-22 10:35:00|9346|9341|9343.5|9338.5|9346|9341|9343|9338|20
1687430400000|2023-06-22 10:40:00|9344|9339|9333.5|9328.5|9344|9339|9333.5|9328.5|49
1687430700000|2023-06-22 10:45:00|9333|9328|9330|9325|9333|9328|9329.5|9324.5|23
1687431000000|2023-06-22 10:50:00|9330.5|9325.5|9339|9334|9339|9334|9327.5|9322.5|99
1687431300000|2023-06-22 10:55:00|9338.5|9333.5|9338|9333|9347|9342|9337|9332|133
1687431600000|2023-06-22 11:00:00|9336|9331|9331.5|9326.5|9347|9342|9324.5|9319.5|162
1687431900000|2023-06-22 11:05:00|9331|9326|9340.5|9335.5|9340.5|9335.5|9329.5|9324.5|38
1687432200000|2023-06-22 11:10:00|9341|9336|9337|9332|9342|9337|9333|9328|26
1687432500000|2023-06-22 11:15:00|9336.5|9331.5|9344|9339|9344.5|9339.5|9335.5|9330.5|50
1687432800000|2023-06-22 11:20:00|9343.5|9338.5|9341.5|9336.5|9347.5|9342.5|9340.5|9335.5|52
1687433100000|2023-06-22 11:25:00|9341|9336|9340.5|9335.5|9344.5|9339.5|9338.5|9333.5|30
1687433400000|2023-06-22 11:30:00|9340|9335|9341|9336|9345|9340|9336|9331|50
1687433700000|2023-06-22 11:35:00|9340.5|9335.5|9344.5|9339.5|9345.5|9340.5|9340.5|9335.5|20
1687434000000|2023-06-22 11:40:00|9345|9340|9346.5|9341.5|9348|9343|9344|9339|25
1687434300000|2023-06-22 11:45:00|9347|9342|9346|9341|9348|9343|9342|9337|37
1687434600000|2023-06-22 11:50:00|9346.5|9341.5|9349.5|9344.5|9352.5|9347.5|9346.5|9341.5|24
1687434900000|2023-06-22 11:55:00|9350|9345|9350|9345|9351|9346|9346|9341|33
1687435200000|2023-06-22 12:00:00|9350.5|9345.5|9346.5|9341.5|9352|9347|9345.5|9340.5|68
1687435500000|2023-06-22 12:05:00|9347|9342|9349.5|9344.5|9350|9345|9344.5|9339.5|60
1687435800000|2023-06-22 12:10:00|9349|9344|9349.5|9344.5|9352|9347|9348.5|9343.5|17
1687436100000|2023-06-22 12:15:00|9349|9344|9354.5|9349.5|9354.5|9349.5|9348|9343|40
1687436400000|2023-06-22 12:20:00|9354|9349|9351.5|9346.5|9354.5|9349.5|9349.5|9344.5|17
1687436700000|2023-06-22 12:25:00|9352|9347|9346.5|9341.5|9352.5|9347.5|9346.5|9341.5|24
1687437000000|2023-06-22 12:30:00|9347|9342|9348|9343|9349.5|9344.5|9343|9338|39
1687437300000|2023-06-22 12:35:00|9347.5|9342.5|9343.5|9338.5|9350|9345|9341|9336|28
1687437600000|2023-06-22 12:40:00|9343|9338|9349.5|9344.5|9349.5|9344.5|9343|9338|9
1687437900000|2023-06-22 12:45:00|9350|9345|9350.5|9345.5|9352.5|9347.5|9349.5|9344.5|12
1687438200000|2023-06-22 12:50:00|9351|9346|9347.5|9342.5|9352.5|9347.5|9347|9342|12
1687438500000|2023-06-22 12:55:00|9347|9342|9341|9336|9348|9343|9341|9336|30
1687438800000|2023-06-22 13:00:00|9340.5|9335.5|9349.5|9344.5|9350|9345|9339|9334|50
1687439100000|2023-06-22 13:05:00|9350.5|9345.5|9347.5|9342.5|9351|9346|9345.5|9340.5|39
1687439400000|2023-06-22 13:10:00|9347|9342|9348.5|9343.5|9351.5|9346.5|9346.5|9341.5|25
1687439700000|2023-06-22 13:15:00|9348|9343|9339|9334|9349.5|9344.5|9338.5|9333.5|50
1687440000000|2023-06-22 13:20:00|9338.5|9333.5|9341.5|9336.5|9341.5|9336.5|9337|9332|39
1687440300000|2023-06-22 13:25:00|9341|9336|9346.5|9341.5|9349|9344|9340.5|9335.5|28
1687440600000|2023-06-22 13:30:00|9347.5|9342.5|9340.5|9335.5|9349.5|9344.5|9339.5|9334.5|46
1687440900000|2023-06-22 13:35:00|9340|9335|9343|9338|9347.5|9342.5|9337.5|9332.5|82
1687441200000|2023-06-22 13:40:00|9342.5|9337.5|9341|9336|9344.5|9339.5|9338.5|9333.5|37
1687441500000|2023-06-22 13:45:00|9341.5|9336.5|9339.5|9334.5|9341.5|9336.5|9335.5|9330.5|39
1687441800000|2023-06-22 13:50:00|9340|9335|9346.5|9341.5|9347.5|9342.5|9340|9335|34
1687442100000|2023-06-22 13:55:00|9346|9341|9348.5|9343.5|9352|9347|9345.5|9340.5|41
1687442400000|2023-06-22 14:00:00|9349|9344|9354|9349|9354|9349|9348|9343|89
1687442700000|2023-06-22 14:05:00|9353|9348|9351|9346|9354|9349|9344|9339|130
1687443000000|2023-06-22 14:10:00|9350.9|9345.9|9360.4|9355.4|9360.9|9355.9|9350.9|9345.9|111
1687443300000|2023-06-22 14:15:00|9359.9|9354.9|9361.9|9356.9|9363.9|9358.9|9359.9|9354.9|133
1687443600000|2023-06-22 14:20:00|9362.4|9357.4|9359.9|9354.9|9362.9|9357.9|9357.9|9352.9|109
1687443900000|2023-06-22 14:25:00|9359.4|9354.4|9361.9|9356.9|9363.9|9358.9|9356.9|9351.9|71
1687444200000|2023-06-22 14:30:00|9361.4|9356.4|9360.9|9355.9|9363.4|9358.4|9359.9|9354.9|95
1687444500000|2023-06-22 14:35:00|9361.4|9356.4|9357.9|9352.9|9362.4|9357.4|9357.9|9352.9|68
1687444800000|2023-06-22 14:40:00|9358.4|9353.4|9354.4|9349.4|9358.9|9353.9|9347.9|9342.9|123
1687445100000|2023-06-22 14:45:00|9353.9|9348.9|9359.9|9354.9|9359.9|9354.9|9353.9|9348.9|77
1687445400000|2023-06-22 14:50:00|9360.4|9355.4|9360.9|9355.9|9363.4|9358.4|9357.9|9352.9|90
1687445700000|2023-06-22 14:55:00|9361.4|9356.4|9363.9|9358.9|9364.4|9359.4|9359.4|9354.4|90
1687446000000|2023-06-22 15:00:00|9364.4|9359.4|9366.9|9361.9|9368.4|9363.4|9362.9|9357.9|132
1687446300000|2023-06-22 15:05:00|9367.4|9362.4|9362.9|9357.9|9368.9|9363.9|9362.9|9357.9|156
1687446600000|2023-06-22 15:10:00|9363.9|9358.9|9363.4|9358.4|9364.4|9359.4|9359.9|9354.9|184
1687446900000|2023-06-22 15:15:00|9362.9|9357.9|9368.4|9363.4|9370.9|9365.9|9360.9|9355.9|224
1687447200000|2023-06-22 15:20:00|9368.9|9363.9|9366.4|9361.4|9371.4|9366.4|9362.9|9357.9|262
1687447500000|2023-06-22 15:25:00|9365.9|9360.9|9370.4|9365.4|9371.9|9366.9|9364.4|9359.4|343
1687447800000|2023-06-22 15:30:00|9371.4|9364.4|9369.4|9362.4|9373.4|9367.4|9364.4|9358.4|462
1687448100000|2023-06-22 15:35:00|9370.4|9363.4|9368.4|9361.4|9371.4|9364.4|9365.4|9358.4|108
1687448400000|2023-06-22 15:40:00|9369.4|9362.4|9370.4|9363.4|9370.4|9364.4|9367.4|9361.4|32
1687448700000|2023-06-22 15:45:00|9368.4|9362.4|9368.4|9361.4|9370.4|9364.4|9367.4|9360.4|35
1687449000000|2023-06-22 15:50:00|9367.4|9362.4|9367.4|9360.4|9368.4|9362.4|9366.4|9360.4|24
1687449300000|2023-06-22 15:55:00|9368.4|9361.4|9367.4|9361.4|9368.4|9361.4|9365.4|9358.4|16
1687449600000|2023-06-22 16:00:00|9368.4|9359.4|9363.4|9356.4|9368.4|9361.4|9361.4|9355.4|42
1687449900000|2023-06-22 16:05:00|9362.4|9355.4|9365.4|9358.4|9367.4|9361.4|9362.4|9355.4|44
1687450200000|2023-06-22 16:10:00|9366.4|9359.4|9365.4|9358.4|9367.4|9360.4|9364.4|9358.4|5
1687450500000|2023-06-22 16:15:00|9366.4|9359.4|9366.4|9360.4|9369.4|9362.4|9366.4|9359.4|7
1687450800000|2023-06-22 16:20:00|9367.4|9359.4|9367.4|9360.4|9367.4|9361.4|9366.4|9359.4|12
1687451100000|2023-06-22 16:25:00|9366.4|9361.4|9366.4|9359.4|9367.4|9361.4|9365.4|9359.4|5
1687451400000|2023-06-22 16:30:00|9367.4|9360.4|9369.4|9362.4|9369.4|9362.4|9367.4|9359.4|5
1687451700000|2023-06-22 16:35:00|9370.4|9363.4|9368.4|9361.4|9370.4|9363.4|9368.4|9361.4|4
1687452000000|2023-06-22 16:40:00|9369.4|9360.4|9366.4|9359.4|9369.4|9361.4|9366.4|9359.4|7
1687452300000|2023-06-22 16:45:00|9367.4|9360.4|9366.4|9360.4|9367.4|9360.4|9365.4|9359.4|3
1687452600000|2023-06-22 16:50:00|9367.4|9359.4|9366.4|9359.4|9367.4|9360.4|9365.4|9359.4|3
1687452900000|2023-06-22 16:55:00|9367.4|9360.4|9369.4|9363.4|9370.4|9363.4|9367.4|9360.4|7
1687453200000|2023-06-22 17:00:00|9368.4|9362.4|9365.4|9359.4|9368.4|9362.4|9364.4|9358.4|12
1687453500000|2023-06-22 17:05:00|9364.4|9358.4|9363.4|9356.4|9367.4|9360.4|9363.4|9356.4|19
1687453800000|2023-06-22 17:10:00|9364.4|9357.4|9364.4|9357.4|9364.4|9357.4|9364.4|9357.4|16
1687454100000|2023-06-22 17:15:00|9363.4|9356.4|9364.4|9357.4|9364.4|9357.4|9362.4|9355.4|13
1687454700000|2023-06-22 17:25:00|9363.4|9356.4|9362.4|9356.4|9363.4|9356.4|9362.4|9356.4|4
1687455000000|2023-06-22 17:30:00|9361.4|9355.4|9363.4|9357.4|9364.4|9358.4|9361.4|9355.4|19
1687455300000|2023-06-22 17:35:00|9362.4|9356.4|9365.4|9358.4|9365.4|9358.4|9362.4|9356.4|8
1687455600000|2023-06-22 17:40:00|9366.4|9359.4|9369.4|9362.4|9369.4|9362.4|9366.4|9359.4|3
1687455900000|2023-06-22 17:45:00|9368.4|9361.4|9370.4|9362.4|9370.4|9364.4|9367.4|9361.4|16
1687456200000|2023-06-22 17:50:00|9371.4|9363.4|9369.4|9362.4|9372.4|9366.4|9366.4|9358.4|38
1687456500000|2023-06-22 17:55:00|9370.4|9361.4|9374|9362|9374|9364.9|9369.4|9361.4|13
1687456800000|2023-06-22 18:00:00|9376.1|9364.1|9374.1|9362.1|9376.2|9364.2|9371.9|9359.9|0
1687457100000|2023-06-22 18:05:00|9374|9362|9369.8|9357.8|9374.1|9362.1|9369.8|9357.8|0
1687457400000|2023-06-22 18:10:00|9370.8|9358.8|9369.9|9357.9|9372|9360|9369.8|9357.8|0
1687457700000|2023-06-22 18:15:00|9369.8|9357.8|9365.6|9353.6|9369.9|9357.9|9365.6|9353.6|0
1687458000000|2023-06-22 18:20:00|9367.7|9355.7|9367.8|9355.8|9367.8|9355.8|9365.6|9353.6|0
1687458300000|2023-06-22 18:25:00|9369.9|9357.9|9372.1|9360.1|9374.2|9362.2|9367.7|9355.7|0
1687458600000|2023-06-22 18:30:00|9374.2|9362.2|9370.4|9358.4|9376.5|9364.5|9369.9|9357.9|0
1687458900000|2023-06-22 18:35:00|9370.3|9358.3|9374.7|9362.7|9374.7|9362.7|9370.3|9358.3|0
1687459200000|2023-06-22 18:40:00|9372.6|9360.6|9374.8|9362.8|9374.8|9362.8|9372.5|9360.5|0
1687459500000|2023-06-22 18:45:00|9372.7|9360.7|9370.5|9358.5|9374.8|9362.8|9370.4|9358.4|0
1687459800000|2023-06-22 18:50:00|9370.6|9358.6|9372.7|9360.7|9372.7|9360.7|9370.5|9358.5|0
1687460100000|2023-06-22 18:55:00|9372.8|9360.8|9377.1|9365.1|9377.1|9365.1|9372.8|9360.8|0
1687460400000|2023-06-22 19:00:00|9377|9365|9372.8|9360.8|9377.1|9365.1|9372.7|9360.7|0
1687460700000|2023-06-22 19:05:00|9372.7|9360.7|9372.7|9360.7|9374.9|9362.9|9372.7|9360.7|0
1687461000000|2023-06-22 19:10:00|9372.8|9360.8|9372.8|9360.8|9373.8|9361.8|9370.6|9358.6|0
1687461300000|2023-06-22 19:15:00|9372.7|9360.7|9369.6|9357.6|9372.8|9360.8|9368.5|9356.5|0
1687461600000|2023-06-22 19:20:00|9368.5|9356.5|9366.3|9354.3|9370.6|9358.6|9366.2|9354.2|0
1687461900000|2023-06-22 19:25:00|9366.4|9354.4|9364|9352|9366.4|9354.4|9364|9352|0
1687462200000|2023-06-22 19:30:00|9361.9|9349.9|9361.9|9349.9|9364|9352|9361.8|9349.8|0
1687462500000|2023-06-22 19:35:00|9362|9350|9368.5|9356.5|9368.5|9356.5|9362|9350|0
1687462800000|2023-06-22 19:40:00|9368.6|9356.6|9368.6|9356.6|9368.6|9356.6|9366.3|9354.3|0
1687463100000|2023-06-22 19:45:00|9368.5|9356.5|9372.7|9360.7|9372.8|9360.8|9368.5|9356.5|0
1687463400000|2023-06-22 19:50:00|9372.8|9360.8|9372.9|9360.9|9372.9|9360.9|9368.5|9356.5|0
1687463700000|2023-06-22 19:55:00|9373|9361|9375.1|9363.1|9375.1|9363.1|9368.5|9356.5|0
1687464000000|2023-06-22 20:00:00|9374|9362|9374.4|9362.4|9377.7|9365.7|9371.5|9359.5|0
1687464300000|2023-06-22 20:05:00|9374.3|9362.3|9367.7|9355.7|9374.3|9362.3|9367.1|9355.1|0
1687464600000|2023-06-22 20:10:00|9368.1|9356.1|9369.6|9357.6|9370.7|9358.7|9367.1|9355.1|0
1687464900000|2023-06-22 20:15:00|9369.7|9357.7|9371.8|9359.8|9372.9|9360.9|9369.7|9357.7|0
1687465200000|2023-06-22 20:20:00|9372|9360|9370.7|9358.7|9373.9|9361.9|9370.3|9358.3|0
1687465500000|2023-06-22 20:25:00|9370.5|9358.5|9372.3|9360.3|9372.3|9360.3|9370.5|9358.5|0
1687465800000|2023-06-22 20:30:00|9372.8|9360.8|9373.8|9361.8|9374.3|9362.3|9372.8|9360.8|0
1687466100000|2023-06-22 20:35:00|9374.3|9362.3|9375.3|9363.3|9376|9364|9374.3|9362.3|0
1687466400000|2023-06-22 20:40:00|9376|9364|9376.4|9364.4|9376.4|9364.4|9376|9364|0
1687466700000|2023-06-22 20:45:00|9376.2|9364.2|9377|9365|9377|9365|9374.9|9362.9|0
1687467000000|2023-06-22 20:50:00|9377.1|9365.1|9379|9367|9380|9368|9376.4|9364.4|0
1687467300000|2023-06-22 20:55:00|9378.8|9366.8|9377.5|9365.5|9380.7|9368.7|9376.6|9364.6|0
1687467600000|2023-06-22 21:00:00|9377.9|9365.9|9379.6|9367.6|9380.3|9368.3|9377.7|9365.7|0
1687467900000|2023-06-22 21:05:00|9379.4|9367.4|9380.3|9368.3|9380.5|9368.5|9379.4|9367.4|0
1687468200000|2023-06-22 21:10:00|9380|9368|9379.4|9367.4|9380|9368|9379.4|9367.4|0
1687468500000|2023-06-22 21:15:00|9379.2|9367.2|9380|9368|9380.3|9368.3|9379.2|9367.2|0
1687468800000|2023-06-22 21:20:00|9379.4|9367.4|9379.4|9367.4|9379.4|9367.4|9379.4|9367.4|0
1687469100000|2023-06-22 21:25:00|9379.2|9367.2|9379.4|9367.4|9379.4|9367.4|9379.2|9367.2|0
1687469400000|2023-06-22 21:30:00|9379.2|9367.2|9379|9367|9379.4|9367.4|9378.5|9366.5|0
1687470000000|2023-06-22 21:40:00|9379.4|9367.4|9378.8|9366.8|9379.6|9367.6|9378.8|9366.8|0
1687470300000|2023-06-22 21:45:00|9379|9367|9379|9367|9379.8|9367.8|9379|9367|0
1687470900000|2023-06-22 21:55:00|9379.4|9367.4|9380.5|9368.5|9380.5|9368.5|9378.8|9366.8|0
1687471200000|2023-06-22 22:00:00|9380.4|9368.4|9376.4|9364.4|9380.4|9368.4|9374.9|9362.9|0
1687471500000|2023-06-22 22:05:00|9376|9364|9374.9|9362.9|9376.4|9364.4|9374.9|9362.9|0
1687471800000|2023-06-22 22:10:00|9375.1|9363.1|9374.9|9362.9|9376.4|9364.4|9374.7|9362.7|0
1687472100000|2023-06-22 22:15:00|9375.3|9363.3|9376.4|9364.4|9376.4|9364.4|9374.9|9362.9|0
1687472400000|2023-06-22 22:20:00|9375.9|9363.9|9377.5|9365.5|9379|9367|9375.9|9363.9|0
1687472700000|2023-06-22 22:25:00|9377.9|9365.9|9378.5|9366.5|9379|9367|9376.6|9364.6|0
1687473000000|2023-06-22 22:30:00|9378.3|9366.3|9377.5|9365.5|9378.5|9366.5|9377|9365|0
1687473300000|2023-06-22 22:35:00|9377.4|9365.4|9377.5|9365.5|9377.5|9365.5|9377|9365|0
1687473600000|2023-06-22 22:40:00|9377.9|9365.9|9378.5|9366.5|9378.5|9366.5|9377.5|9365.5|0
1687473900000|2023-06-22 22:45:00|9378.3|9366.3|9377.5|9365.5|9378.5|9366.5|9377.5|9365.5|0
1687474200000|2023-06-22 22:50:00|9377.7|9365.7|9377.5|9365.5|9377.9|9365.9|9377.5|9365.5|0
1687474500000|2023-06-22 22:55:00|9377.7|9365.7|9377.5|9365.5|9377.9|9365.9|9377.5|9365.5|0
1687474800000|2023-06-22 23:00:00|9377.7|9365.7|9377.5|9365.5|9378.5|9366.5|9377.5|9365.5|0
1687475100000|2023-06-22 23:05:00|9377.7|9365.7|9376.4|9364.4|9377.9|9365.9|9376.4|9364.4|0
1687475400000|2023-06-22 23:10:00|9377|9365|9377.9|9365.9|9377.9|9365.9|9376.4|9364.4|0
1687475700000|2023-06-22 23:15:00|9377.7|9365.7|9377.5|9365.5|9377.7|9365.7|9377.5|9365.5|0
1687476000000|2023-06-22 23:20:00|9377.9|9365.9|9377|9365|9377.9|9365.9|9377|9365|0
1687476300000|2023-06-22 23:25:00|9376.4|9364.4|9377|9365|9377|9365|9375.9|9363.9|0
1687476600000|2023-06-22 23:30:00|9376.4|9364.4|9376.4|9364.4|9377|9365|9375.9|9363.9|0
1687476900000|2023-06-22 23:35:00|9377|9365|9377|9365|9377.2|9365.2|9376.4|9364.4|0
1687477200000|2023-06-22 23:40:00|9377.5|9365.5|9376.4|9364.4|9377.5|9365.5|9375.9|9363.9|0
1687477500000|2023-06-22 23:45:00|9375.9|9363.9|9376.4|9364.4|9377|9365|9375.3|9363.3|0
1687477800000|2023-06-22 23:50:00|9376.6|9364.6|9377|9365|9377.9|9365.9|9376.4|9364.4|0
1687478100000|2023-06-22 23:55:00|9376.4|9364.4|9374.2|9362.2|9377|9365|9373.8|9361.8|0
1687478400000|2023-06-23 00:00:00|9374|9362|9372.7|9360.7|9374|9362|9371.7|9359.7|0
1687478700000|2023-06-23 00:05:00|9372.5|9360.5|9372.7|9360.7|9373.8|9361.8|9372.3|9360.3|0
1687479000000|2023-06-23 00:10:00|9372.5|9360.5|9371.2|9359.2|9372.5|9360.5|9370.6|9358.6|0
1687479300000|2023-06-23 00:15:00|9370.8|9358.8|9365.4|9353.4|9370.8|9358.8|9362.3|9350.3|0
1687479600000|2023-06-23 00:20:00|9366.5|9354.5|9366.4|9354.4|9366.5|9354.5|9364.3|9352.3|0
1687479900000|2023-06-23 00:25:00|9364.3|9352.3|9364.3|9352.3|9364.3|9352.3|9364.3|9352.3|0
1687480200000|2023-06-23 00:30:00|9366.4|9354.4|9358|9346|9366.4|9354.4|9358|9346|0
1687480500000|2023-06-23 00:35:00|9360|9348|9362.2|9350.2|9362.2|9350.2|9358|9346|0
1687480800000|2023-06-23 00:40:00|9362.1|9350.1|9362.1|9350.1|9362.2|9350.2|9362.1|9350.1|0
1687481100000|2023-06-23 00:45:00|9362.2|9350.2|9362.2|9350.2|9364.3|9352.3|9362.2|9350.2|0
1687481400000|2023-06-23 00:50:00|9362.1|9350.1|9362.2|9350.2|9362.2|9350.2|9362.1|9350.1|0
1687481700000|2023-06-23 00:55:00|9362.1|9350.1|9360.1|9348.1|9362.1|9350.1|9360.1|9348.1|0
1687482000000|2023-06-23 01:00:00|9358|9346|9355.9|9343.9|9358|9346|9355.8|9343.8|0
1687482300000|2023-06-23 01:05:00|9355.8|9343.8|9355.8|9343.8|9355.9|9343.9|9355.8|9343.8|0
1687482600000|2023-06-23 01:10:00|9355.9|9343.9|9355.9|9343.9|9355.9|9343.9|9355.8|9343.8|0
1687482900000|2023-06-23 01:15:00|9358|9346|9355.8|9343.8|9358|9346|9355.8|9343.8|0
1687483200000|2023-06-23 01:20:00|9353.7|9341.7|9355.8|9343.8|9355.8|9343.8|9353.7|9341.7|0
1687483500000|2023-06-23 01:25:00|9353.7|9341.7|9353.7|9341.7|9353.7|9341.7|9353.7|9341.7|0
1687483800000|2023-06-23 01:30:00|9351.6|9339.6|9343.2|9331.2|9351.6|9339.6|9341|9329|0
1687484100000|2023-06-23 01:35:00|9345.3|9333.3|9338.8|9326.8|9345.3|9333.3|9338.8|9326.8|0
1687484400000|2023-06-23 01:40:00|9336.7|9324.7|9334.7|9322.7|9336.8|9324.8|9334.6|9322.6|0
1687484700000|2023-06-23 01:45:00|9334.6|9322.6|9330.3|9318.3|9334.6|9322.6|9328.2|9316.2|0
1687485000000|2023-06-23 01:50:00|9330.4|9318.4|9334.5|9322.5|9334.6|9322.6|9330.4|9318.4|0
1687485300000|2023-06-23 01:55:00|9334.6|9322.6|9334.5|9322.5|9334.6|9322.6|9332.4|9320.4|0
1687485600000|2023-06-23 02:00:00|9332.4|9320.4|9332.4|9320.4|9334.5|9322.5|9332.4|9320.4|0
1687485900000|2023-06-23 02:05:00|9330.3|9318.3|9328.2|9316.2|9330.3|9318.3|9328.1|9316.1|0
1687486200000|2023-06-23 02:10:00|9330.3|9318.3|9332.4|9320.4|9332.4|9320.4|9330.3|9318.3|0
1687486500000|2023-06-23 02:15:00|9330.3|9318.3|9330.3|9318.3|9330.3|9318.3|9330.3|9318.3|0
1687486800000|2023-06-23 02:20:00|9328.2|9316.2|9328.1|9316.1|9328.2|9316.2|9328.1|9316.1|0
1687487100000|2023-06-23 02:25:00|9330.2|9318.2|9328|9316|9330.2|9318.2|9328|9316|0
1687487400000|2023-06-23 02:30:00|9326|9314|9321.6|9309.6|9326|9314|9321.6|9309.6|0
1687487700000|2023-06-23 02:35:00|9321.7|9309.7|9321.6|9309.6|9321.7|9309.7|9321.6|9309.6|0
1687488000000|2023-06-23 02:40:00|9321.7|9309.7|9321.6|9309.6|9321.7|9309.7|9321.6|9309.6|0
1687488300000|2023-06-23 02:45:00|9321.7|9309.7|9321.6|9309.6|9321.7|9309.7|9321.6|9309.6|0
1687488600000|2023-06-23 02:50:00|9321.7|9309.7|9317.4|9305.4|9321.7|9309.7|9317.4|9305.4|0
1687488900000|2023-06-23 02:55:00|9317.5|9305.5|9319.6|9307.6|9319.6|9307.6|9317.4|9305.4|0
1687489200000|2023-06-23 03:00:00|9321.6|9309.6|9321.7|9309.7|9321.7|9309.7|9321.6|9309.6|0
1687489500000|2023-06-23 03:05:00|9319.6|9307.6|9317.5|9305.5|9321.7|9309.7|9317.5|9305.5|0
1687489800000|2023-06-23 03:10:00|9319.6|9307.6|9319.6|9307.6|9321.7|9309.7|9319.6|9307.6|0
1687490100000|2023-06-23 03:15:00|9320.7|9308.7|9319.6|9307.6|9321.7|9309.7|9319.6|9307.6|0
1687490700000|2023-06-23 03:25:00|9319.7|9307.7|9321.8|9309.8|9321.8|9309.8|9319.7|9307.7|0
1687491000000|2023-06-23 03:30:00|9319.7|9307.7|9317.6|9305.6|9321.8|9309.8|9317.6|9305.6|0
1687491300000|2023-06-23 03:35:00|9315.5|9303.5|9319.8|9307.8|9319.8|9307.8|9315.5|9303.5|0
1687491600000|2023-06-23 03:40:00|9321.9|9309.9|9315.5|9303.5|9321.9|9309.9|9315.5|9303.5|0
1687491900000|2023-06-23 03:45:00|9315.6|9303.6|9317.6|9305.6|9317.6|9305.6|9315.6|9303.6|0
1687492200000|2023-06-23 03:50:00|9315.5|9303.5|9313.4|9301.4|9317.6|9305.6|9313.4|9301.4|0
1687492500000|2023-06-23 03:55:00|9313.3|9301.3|9313.3|9301.3|9313.3|9301.3|9311.2|9299.2|0
1687492800000|2023-06-23 04:00:00|9311.2|9299.2|9311.2|9299.2|9311.3|9299.3|9311.2|9299.2|0
1687493100000|2023-06-23 04:05:00|9311.3|9299.3|9311.3|9299.3|9311.3|9299.3|9311.3|9299.3|0
1687493400000|2023-06-23 04:10:00|9309.2|9297.2|9311.8|9299.8|9311.8|9299.8|9309.1|9297.1|0
1687493700000|2023-06-23 04:15:00|9311.9|9299.9|9311.9|9299.9|9311.9|9299.9|9309.8|9297.8|0
1687494000000|2023-06-23 04:20:00|9311.8|9299.8|9310.8|9298.8|9311.9|9299.9|9309.7|9297.7|0
1687494300000|2023-06-23 04:25:00|9309.8|9297.8|9303.4|9291.4|9309.8|9297.8|9303.4|9291.4|0
1687494600000|2023-06-23 04:30:00|9305.5|9293.5|9307.7|9295.7|9307.7|9295.7|9303.4|9291.4|0
1687494900000|2023-06-23 04:35:00|9307.6|9295.6|9307.7|9295.7|9307.7|9295.7|9307.6|9295.6|0
1687495200000|2023-06-23 04:40:00|9305.6|9293.6|9309.9|9297.9|9309.9|9297.9|9303.6|9291.6|0
1687495500000|2023-06-23 04:45:00|9309.8|9297.8|9307.8|9295.8|9309.8|9297.8|9305.6|9293.6|0
1687495800000|2023-06-23 04:50:00|9305.7|9293.7|9305.7|9293.7|9305.7|9293.7|9303.6|9291.6|0
1687496100000|2023-06-23 04:55:00|9303.6|9291.6|9303.6|9291.6|9305.7|9293.7|9303.6|9291.6|0
1687496400000|2023-06-23 05:00:00|9301.5|9289.5|9301.5|9289.5|9303.6|9291.6|9301.5|9289.5|0
1687496700000|2023-06-23 05:05:00|9303.6|9291.6|9305.8|9293.8|9305.8|9293.8|9303.6|9291.6|0
1687497000000|2023-06-23 05:10:00|9303.7|9291.7|9301.5|9289.5|9303.7|9291.7|9301.5|9289.5|0
1687497300000|2023-06-23 05:15:00|9301.6|9289.6|9307.7|9295.7|9307.9|9295.9|9301.6|9289.6|0
1687497600000|2023-06-23 05:20:00|9307.6|9295.6|9301.3|9289.3|9307.7|9295.7|9301.3|9289.3|0
1687497900000|2023-06-23 05:25:00|9303.4|9291.4|9303.4|9291.4|9303.5|9291.5|9301.2|9289.2|0
1687498200000|2023-06-23 05:30:00|9303.5|9291.5|9303.5|9291.5|9303.5|9291.5|9303.4|9291.4|0
1687498500000|2023-06-23 05:35:00|9305.6|9293.6|9305.6|9293.6|9305.6|9293.6|9303.5|9291.5|0
1687498800000|2023-06-23 05:40:00|9305.7|9293.7|9309.9|9297.9|9309.9|9297.9|9305.7|9293.7|0
1687499100000|2023-06-23 05:45:00|9312|9300|9318.3|9306.3|9318.3|9306.3|9309.8|9297.8|0
1687499400000|2023-06-23 05:50:00|9318.2|9306.2|9316.1|9304.1|9318.3|9306.3|9316.1|9304.1|0
1687499700000|2023-06-23 05:55:00|9316.2|9304.2|9330.3|9318.3|9330.4|9318.4|9316.1|9304.1|0
1687500000000|2023-06-23 06:00:00|9329.4|9324.4|9328.4|9323.4|9329.4|9324.4|9311.4|9306.4|48
1687500300000|2023-06-23 06:05:00|9328.9|9323.9|9313.4|9308.4|9328.9|9323.9|9313.4|9308.4|16
1687500600000|2023-06-23 06:10:00|9313.9|9308.9|9318.9|9313.9|9319.4|9314.4|9313.9|9308.9|2
1687500900000|2023-06-23 06:15:00|9319.4|9314.4|9315.4|9310.4|9319.4|9314.4|9315.4|9310.4|11
1687501200000|2023-06-23 06:20:00|9315.9|9310.9|9319.9|9314.9|9321.9|9316.9|9315.9|9310.9|18
1687501500000|2023-06-23 06:25:00|9319.4|9314.4|9309.9|9304.9|9321.9|9316.9|9307.4|9302.4|60
1687501800000|2023-06-23 06:30:00|9309.4|9304.4|9308.9|9303.9|9312.4|9307.4|9298.4|9293.4|45
1687502100000|2023-06-23 06:35:00|9308.4|9303.4|9297.9|9292.9|9309.4|9304.4|9297.9|9292.9|26
1687502400000|2023-06-23 06:40:00|9298.9|9293.9|9299.4|9294.4|9305.4|9300.4|9298.9|9293.9|27
1687502700000|2023-06-23 06:45:00|9298.4|9293.4|9295.4|9290.4|9299.4|9294.4|9295.4|9290.4|21
1687503000000|2023-06-23 06:50:00|9295.9|9290.9|9297.9|9292.9|9298.9|9293.9|9295.9|9290.9|8
1687503300000|2023-06-23 06:55:00|9298.4|9293.4|9310.9|9305.9|9311.4|9306.4|9298.4|9293.4|57
1687503600000|2023-06-23 07:00:00|9311.4|9306.4|9317.4|9312.4|9319.9|9314.9|9298.9|9293.9|676
1687503900000|2023-06-23 07:05:00|9316.9|9311.9|9316.4|9311.4|9332.4|9327.4|9300.4|9295.4|472
1687504200000|2023-06-23 07:10:00|9317.9|9312.9|9319.4|9314.4|9327.4|9322.4|9317.9|9312.9|138
1687504500000|2023-06-23 07:15:00|9324.4|9319.4|9317.4|9312.4|9328.4|9323.4|9314.4|9309.4|288
1687504800000|2023-06-23 07:20:00|9316.9|9311.9|9308.4|9303.4|9323.9|9318.9|9308.4|9303.4|110
1687505100000|2023-06-23 07:25:00|9307.9|9302.9|9301.4|9296.4|9310.4|9305.4|9297.9|9292.9|123
1687505400000|2023-06-23 07:30:00|9301.9|9296.9|9282.4|9277.4|9301.9|9296.9|9277.9|9272.9|376
1687505700000|2023-06-23 07:35:00|9281.9|9276.9|9279.9|9274.9|9289.9|9284.9|9279.4|9274.4|284
1687506000000|2023-06-23 07:40:00|9281.9|9276.9|9287.4|9282.4|9290.4|9285.4|9279.9|9274.9|256
1687506300000|2023-06-23 07:45:00|9286.9|9281.9|9291.4|9286.4|9291.4|9286.4|9280.4|9275.4|124
1687506600000|2023-06-23 07:50:00|9290.9|9285.9|9296.4|9291.4|9297.9|9292.9|9287.4|9282.4|100
1687506900000|2023-06-23 07:55:00|9296.9|9291.9|9292.9|9287.9|9301.4|9296.4|9290.4|9285.4|109
1687507200000|2023-06-23 08:00:00|9295.9|9290.9|9293.4|9288.4|9299.4|9294.4|9290.4|9285.4|102
1687507500000|2023-06-23 08:05:00|9293.9|9288.9|9304.4|9299.4|9308.4|9303.4|9293.4|9288.4|71
1687507800000|2023-06-23 08:10:00|9304.9|9299.9|9299.4|9294.4|9305.4|9300.4|9292.9|9287.9|111
1687508100000|2023-06-23 08:15:00|9298.9|9293.9|9303.4|9298.4|9304.4|9299.4|9296.4|9291.4|57
1687508400000|2023-06-23 08:20:00|9303.9|9298.9|9295.4|9290.4|9309.9|9304.9|9295.4|9290.4|65
1687508700000|2023-06-23 08:25:00|9295.9|9290.9|9305.4|9300.4|9306.4|9301.4|9294.9|9289.9|60
1687509000000|2023-06-23 08:30:00|9304.9|9299.9|9315.4|9310.4|9316.9|9311.9|9302.9|9297.9|52
1687509300000|2023-06-23 08:35:00|9315.9|9310.9|9323.4|9318.4|9324.4|9319.4|9315.9|9310.9|81
1687509600000|2023-06-23 08:40:00|9323.9|9318.9|9327.9|9322.9|9329.9|9324.9|9323.9|9318.9|67
1687509900000|2023-06-23 08:45:00|9327.4|9322.4|9329.4|9324.4|9329.9|9324.9|9324.4|9319.4|60
1687510200000|2023-06-23 08:50:00|9328.9|9323.9|9335.4|9330.4|9335.4|9330.4|9326.9|9321.9|34
1687510500000|2023-06-23 08:55:00|9335.9|9330.9|9329.9|9324.9|9335.9|9330.9|9328.4|9323.4|54
1687510800000|2023-06-23 09:00:00|9329.4|9324.4|9329.9|9324.9|9332.9|9327.9|9327.9|9322.9|59
1687511100000|2023-06-23 09:05:00|9330.4|9325.4|9332.4|9327.4|9337.9|9332.9|9328.9|9323.9|55
1687511400000|2023-06-23 09:10:00|9332.9|9327.9|9331.9|9326.9|9337.9|9332.9|9331.9|9326.9|62
1687511700000|2023-06-23 09:15:00|9332.4|9327.4|9331.4|9326.4|9336.4|9331.4|9330.9|9325.9|48
1687512000000|2023-06-23 09:20:00|9331.9|9326.9|9318.4|9313.4|9331.9|9326.9|9317.9|9312.9|114
1687512300000|2023-06-23 09:25:00|9317.9|9312.9|9317.9|9312.9|9320.9|9315.9|9313.9|9308.9|113
1687512600000|2023-06-23 09:30:00|9318.4|9313.4|9313.4|9308.4|9320.4|9315.4|9312.9|9307.9|30
1687512900000|2023-06-23 09:35:00|9313.9|9308.9|9318.4|9313.4|9321.9|9316.9|9313.4|9308.4|39
1687513200000|2023-06-23 09:40:00|9318.9|9313.9|9311.9|9306.9|9318.9|9313.9|9311.4|9306.4|37
1687513500000|2023-06-23 09:45:00|9310.4|9305.4|9305.9|9300.9|9310.4|9305.4|9304.4|9299.4|71
1687513800000|2023-06-23 09:50:00|9305.4|9300.4|9306.4|9301.4|9307.4|9302.4|9303.4|9298.4|55
1687514100000|2023-06-23 09:55:00|9306.9|9301.9|9308.4|9303.4|9310.9|9305.9|9304.9|9299.9|115
1687514400000|2023-06-23 10:00:00|9307.9|9302.9|9298.4|9293.4|9309.4|9304.4|9298.4|9293.4|76
1687514700000|2023-06-23 10:05:00|9298.9|9293.9|9298.9|9293.9|9301.4|9296.4|9297.9|9292.9|61
1687515000000|2023-06-23 10:10:00|9298.4|9293.4|9292.4|9287.4|9298.4|9293.4|9287.9|9282.9|132
1687515300000|2023-06-23 10:15:00|9291.9|9286.9|9295.4|9290.4|9296.9|9291.9|9291.4|9286.4|47
1687515600000|2023-06-23 10:20:00|9295.9|9290.9|9306.4|9301.4|9307.4|9302.4|9295.9|9290.9|35
1687515900000|2023-06-23 10:25:00|9305.9|9300.9|9311.4|9306.4|9312.4|9307.4|9305.9|9300.9|34
1687516200000|2023-06-23 10:30:00|9310.9|9305.9|9308.4|9303.4|9312.4|9307.4|9308.4|9303.4|34
1687516500000|2023-06-23 10:35:00|9308.9|9303.9|9301.9|9296.9|9308.9|9303.9|9297.9|9292.9|59
1687516800000|2023-06-23 10:40:00|9302.4|9297.4|9299.9|9294.9|9302.4|9297.4|9297.9|9292.9|18
1687517100000|2023-06-23 10:45:00|9299.4|9294.4|9297.9|9292.9|9301.9|9296.9|9297.9|9292.9|23
1687517400000|2023-06-23 10:50:00|9296.9|9291.9|9300.4|9295.4|9303.9|9298.9|9296.9|9291.9|39
1687517700000|2023-06-23 10:55:00|9300.9|9295.9|9297.9|9292.9|9300.9|9295.9|9296.9|9291.9|33
1687518000000|2023-06-23 11:00:00|9296.9|9291.9|9301.4|9296.4|9302.4|9297.4|9296.9|9291.9|35
1687518300000|2023-06-23 11:05:00|9301.9|9296.9|9301.9|9296.9|9304.9|9299.9|9300.9|9295.9|29
1687518600000|2023-06-23 11:10:00|9301.4|9296.4|9303.9|9298.9|9304.9|9299.9|9298.9|9293.9|11
1687518900000|2023-06-23 11:15:00|9303.4|9298.4|9301.9|9296.9|9304.9|9299.9|9301.4|9296.4|27
1687519200000|2023-06-23 11:20:00|9301.4|9296.4|9303.9|9298.9|9304.4|9299.4|9300.9|9295.9|21
1687519500000|2023-06-23 11:25:00|9304.4|9299.4|9302.4|9297.4|9304.9|9299.9|9300.4|9295.4|25
1687519800000|2023-06-23 11:30:00|9302.9|9297.9|9300.9|9295.9|9302.9|9297.9|9298.4|9293.4|20
1687520100000|2023-06-23 11:35:00|9299.9|9294.9|9299.9|9294.9|9301.9|9296.9|9296.9|9291.9|17
1687520400000|2023-06-23 11:40:00|9299.8|9294.8|9300.3|9295.3|9300.3|9295.3|9294.3|9289.3|32
1687520700000|2023-06-23 11:45:00|9299.8|9294.8|9304.8|9299.8|9305.3|9300.3|9299.3|9294.3|17
1687521000000|2023-06-23 11:50:00|9305.8|9300.8|9302.8|9297.8|9305.8|9300.8|9301.8|9296.8|29
1687521300000|2023-06-23 11:55:00|9303.3|9298.3|9302.8|9297.8|9303.3|9298.3|9300.8|9295.8|31
1687521600000|2023-06-23 12:00:00|9303.8|9298.8|9297.3|9292.3|9304.8|9299.8|9296.8|9291.8|31
1687521900000|2023-06-23 12:05:00|9296.8|9291.8|9284.8|9279.8|9296.8|9291.8|9283.8|9278.8|24
1687522200000|2023-06-23 12:10:00|9283.8|9278.8|9286.8|9281.8|9288.3|9283.3|9282.3|9277.3|40
1687522500000|2023-06-23 12:15:00|9286.3|9281.3|9281.3|9276.3|9286.8|9281.8|9279.8|9274.8|25
1687522800000|2023-06-23 12:20:00|9280.8|9275.8|9271.8|9266.8|9282.8|9277.8|9270.8|9265.8|81
1687523100000|2023-06-23 12:25:00|9271.3|9266.3|9268.3|9263.3|9272.3|9267.3|9266.3|9261.3|50
1687523400000|2023-06-23 12:30:00|9267.8|9262.8|9263.8|9258.8|9269.3|9264.3|9262.8|9257.8|41
1687523700000|2023-06-23 12:35:00|9263.3|9258.3|9257.8|9252.8|9264.8|9259.8|9256.3|9251.3|68
1687524000000|2023-06-23 12:40:00|9257.3|9252.3|9256.3|9251.3|9259.8|9254.8|9253.8|9248.8|114
1687524300000|2023-06-23 12:45:00|9255.8|9250.8|9256.3|9251.3|9256.3|9251.3|9246.8|9241.8|159
1687524600000|2023-06-23 12:50:00|9255.8|9250.8|9249.3|9244.3|9256.8|9251.8|9247.3|9242.3|115
1687524900000|2023-06-23 12:55:00|9248.8|9243.8|9247.3|9242.3|9251.3|9246.3|9244.3|9239.3|113
1687525200000|2023-06-23 13:00:00|9246.8|9241.8|9259.3|9254.3|9261.8|9256.8|9245.3|9240.3|216
1687525500000|2023-06-23 13:05:00|9258.8|9253.8|9254.8|9249.8|9259.3|9254.3|9245.8|9240.8|82
1687525800000|2023-06-23 13:10:00|9254.3|9249.3|9255.3|9250.3|9259.8|9254.8|9253.8|9248.8|55
1687526100000|2023-06-23 13:15:00|9254.8|9249.8|9254.3|9249.3|9257.8|9252.8|9252.8|9247.8|44
1687526400000|2023-06-23 13:20:00|9253.8|9248.8|9249.8|9244.8|9254.8|9249.8|9249.3|9244.3|43
1687526700000|2023-06-23 13:25:00|9250.3|9245.3|9246.8|9241.8|9252.3|9247.3|9246.3|9241.3|52
1687527000000|2023-06-23 13:30:00|9247.3|9242.3|9246.3|9241.3|9253.3|9248.3|9242.3|9237.3|128
1687527300000|2023-06-23 13:35:00|9246.8|9241.8|9260.3|9255.3|9261.8|9256.8|9245.3|9240.3|84
1687527600000|2023-06-23 13:40:00|9260.8|9255.8|9268.8|9263.8|9268.8|9263.8|9259.8|9254.8|61
1687527900000|2023-06-23 13:45:00|9271.3|9266.3|9263.3|9258.3|9276.3|9271.3|9262.3|9257.3|206
1687528200000|2023-06-23 13:50:00|9263.8|9258.8|9274.3|9269.3|9277.8|9272.8|9263.3|9258.3|115
1687528500000|2023-06-23 13:55:00|9274.8|9269.8|9270.3|9265.3|9276.8|9271.8|9267.3|9262.3|89
1687528800000|2023-06-23 14:00:00|9269.8|9264.8|9274.8|9269.8|9278.8|9273.8|9269.8|9264.8|83
1687529100000|2023-06-23 14:05:00|9275.8|9270.8|9276.8|9271.8|9280.3|9275.3|9274.3|9269.3|78
1687529400000|2023-06-23 14:10:00|9274.6|9269.6|9277.1|9272.1|9279.6|9274.6|9272.1|9267.1|50
1687529700000|2023-06-23 14:15:00|9278.1|9273.1|9284.1|9279.1|9284.6|9279.6|9277.6|9272.6|60
1687530000000|2023-06-23 14:20:00|9283.6|9278.6|9283.6|9278.6|9285.6|9280.6|9280.6|9275.6|61
1687530300000|2023-06-23 14:25:00|9284.6|9279.6|9288.1|9283.1|9288.6|9283.6|9283.6|9278.6|65
1687530600000|2023-06-23 14:30:00|9287.6|9282.6|9296.1|9291.1|9298.6|9293.6|9287.1|9282.1|93
1687530900000|2023-06-23 14:35:00|9296.6|9291.6|9303.1|9298.1|9303.6|9298.6|9294.1|9289.1|164
1687531200000|2023-06-23 14:40:00|9303.6|9298.6|9302.6|9297.6|9305.6|9300.6|9299.6|9294.6|111
1687531500000|2023-06-23 14:45:00|9302.1|9297.1|9300.6|9295.6|9303.1|9298.1|9299.1|9294.1|47
1687531800000|2023-06-23 14:50:00|9300.1|9295.1|9298.6|9293.6|9304.1|9299.1|9296.6|9291.6|74
1687532100000|2023-06-23 14:55:00|9297.6|9292.6|9295.6|9290.6|9299.6|9294.6|9295.6|9290.6|56
1687532400000|2023-06-23 15:00:00|9296.1|9291.1|9299.6|9294.6|9300.6|9295.6|9295.6|9290.6|95
1687532700000|2023-06-23 15:05:00|9299.1|9294.1|9288.1|9283.1|9302.1|9297.1|9286.6|9281.6|108
1687533000000|2023-06-23 15:10:00|9287.6|9282.6|9279.1|9274.1|9288.6|9283.6|9276.6|9271.6|66
1687533300000|2023-06-23 15:15:00|9279.6|9274.6|9279.1|9274.1|9283.1|9278.1|9278.6|9273.6|96
1687533600000|2023-06-23 15:20:00|9280.1|9275.1|9275.6|9270.6|9280.6|9275.6|9275.6|9270.6|158
1687533900000|2023-06-23 15:25:00|9276.1|9271.1|9275.1|9270.1|9278.6|9273.6|9272.1|9267.1|247
1687534200000|2023-06-23 15:30:00|9274.5|9267.5|9270.5|9264.5|9277.5|9271.5|9267.5|9261.5|424
1687534500000|2023-06-23 15:35:00|9271.5|9265.5|9274.5|9267.5|9274.5|9267.5|9267.5|9260.5|98
1687534800000|2023-06-23 15:40:00|9275.5|9268.5|9278.5|9272.5|9280.5|9274.5|9272.5|9266.5|45
1687535100000|2023-06-23 15:45:00|9279.5|9271.5|9278.5|9271.5|9281.5|9275.5|9277.5|9270.5|38
1687535400000|2023-06-23 15:50:00|9279.5|9272.5|9274.5|9268.5|9279.5|9273.5|9273.5|9267.5|29
1687535700000|2023-06-23 15:55:00|9275.5|9269.5|9277.5|9270.5|9277.5|9270.5|9274.5|9268.5|13
1687536000000|2023-06-23 16:00:00|9278.5|9271.5|9275.5|9268.5|9280.5|9273.5|9275.5|9268.5|30
1687536300000|2023-06-23 16:05:00|9274.5|9269.5|9279.5|9273.5|9279.5|9273.5|9274.5|9268.5|23
1687536600000|2023-06-23 16:10:00|9278.5|9272.5|9278.5|9271.5|9279.5|9273.5|9276.5|9269.5|11
1687536900000|2023-06-23 16:15:00|9277.5|9270.5|9279.5|9273.5|9279.5|9273.5|9277.5|9270.5|27
1687537200000|2023-06-23 16:20:00|9278.5|9272.5|9278.5|9272.5|9280.5|9273.5|9277.5|9271.5|31
1687537500000|2023-06-23 16:25:00|9279.5|9274.5|9279.5|9272.5|9280.5|9274.5|9278.5|9271.5|21
1687537800000|2023-06-23 16:30:00|9280.5|9273.5|9278.5|9271.5|9282.5|9275.5|9278.5|9271.5|20
1687538100000|2023-06-23 16:35:00|9279.5|9272.5|9279.5|9272.5|9279.5|9273.5|9276.5|9270.5|15
1687538400000|2023-06-23 16:40:00|9278.5|9271.5|9280.5|9273.5|9281.5|9274.5|9278.5|9271.5|7
1687538700000|2023-06-23 16:45:00|9281.5|9274.5|9281.5|9275.5|9283.5|9276.5|9280.5|9274.5|3
1687539000000|2023-06-23 16:50:00|9282.5|9274.5|9280.5|9273.5|9282.5|9275.5|9279.5|9272.5|20
1687539300000|2023-06-23 16:55:00|9279.5|9274.5|9280.5|9273.5|9282.5|9275.5|9278.5|9271.5|13
1687539600000|2023-06-23 17:00:00|9279.5|9272.5|9279.5|9272.5|9279.5|9274.5|9277.5|9270.5|6
1687539900000|2023-06-23 17:05:00|9278.5|9271.5|9277.5|9270.5|9278.5|9272.5|9275.5|9268.5|29
1687540200000|2023-06-23 17:10:00|9276.5|9269.5|9277.5|9270.5|9278.5|9271.5|9274.5|9268.5|60
1687540500000|2023-06-23 17:15:00|9276.5|9268.5|9274.5|9267.5|9276.5|9269.5|9273.5|9266.5|71
1687540800000|2023-06-23 17:20:00|9275.5|9268.5|9275.5|9268.5|9275.5|9269.5|9275.5|9267.5|46
1687541100000|2023-06-23 17:25:00|9276.5|9269.5|9274.5|9267.5|9276.5|9270.5|9273.5|9267.5|50
1687541400000|2023-06-23 17:30:00|9276.5|9269.5|9274.5|9267.5|9277.5|9270.5|9273.5|9266.5|50
1687541700000|2023-06-23 17:35:00|9273.5|9268.5|9277.5|9270.5|9277.5|9270.5|9273.5|9268.5|12
1687542000000|2023-06-23 17:40:00|9278.5|9271.5|9276.5|9268.5|9278.5|9271.5|9276.5|9268.5|5
1687542300000|2023-06-23 17:45:00|9275.5|9267.5|9276.5|9269.5|9276.5|9269.5|9275.5|9267.5|1
1687542600000|2023-06-23 17:50:00|9275.5|9268.5|9274.5|9267.5|9277.5|9270.5|9274.5|9265.5|33
1687542900000|2023-06-23 17:55:00|9275.5|9266.5|9277.9|9265.9|9277.9|9270.5|9275|9265.9|14
1687543200000|2023-06-23 18:00:00|9278|9266|9275.8|9263.8|9278|9266|9275.7|9263.7|0
1687543500000|2023-06-23 18:05:00|9275.7|9263.7|9271.4|9259.4|9275.8|9263.8|9271.4|9259.4|0
1687543800000|2023-06-23 18:10:00|9271.3|9259.3|9271.3|9259.3|9273.5|9261.5|9269.2|9257.2|0
1687544100000|2023-06-23 18:15:00|9270.3|9258.3|9271.3|9259.3|9272.5|9260.5|9270.3|9258.3|0
1687544400000|2023-06-23 18:20:00|9271.4|9259.4|9273.5|9261.5|9273.6|9261.6|9271.3|9259.3|0
1687544700000|2023-06-23 18:25:00|9271.4|9259.4|9269.2|9257.2|9273.5|9261.5|9267.1|9255.1|0
1687545000000|2023-06-23 18:30:00|9269.1|9257.1|9269.2|9257.2|9269.2|9257.2|9267|9255|0
1687545300000|2023-06-23 18:35:00|9269.1|9257.1|9266.8|9254.8|9269.2|9257.2|9264.7|9252.7|0
1687545600000|2023-06-23 18:40:00|9264.7|9252.7|9263.6|9251.6|9267.9|9255.9|9263.5|9251.5|0
1687545900000|2023-06-23 18:45:00|9263.5|9251.5|9261.2|9249.2|9263.6|9251.6|9259|9247|0
1687546200000|2023-06-23 18:50:00|9260.2|9248.2|9257.1|9245.1|9261.3|9249.3|9257|9245|0
1687546500000|2023-06-23 18:55:00|9257|9245|9255|9243|9259.3|9247.3|9255|9243|0
1687546800000|2023-06-23 19:00:00|9254.9|9242.9|9252.8|9240.8|9255|9243|9250.5|9238.5|0
1687547100000|2023-06-23 19:05:00|9252.9|9240.9|9257.4|9245.4|9259.5|9247.5|9252.8|9240.8|0
1687547400000|2023-06-23 19:10:00|9259.5|9247.5|9259.6|9247.6|9261.8|9249.8|9257.4|9245.4|0
1687547700000|2023-06-23 19:15:00|9259.7|9247.7|9261.9|9249.9|9261.9|9249.9|9257.5|9245.5|0
1687548000000|2023-06-23 19:20:00|9261.8|9249.8|9257.5|9245.5|9261.9|9249.9|9255.4|9243.4|0
1687548300000|2023-06-23 19:25:00|9255.4|9243.4|9255.4|9243.4|9257.5|9245.5|9255.4|9243.4|0
1687548600000|2023-06-23 19:30:00|9255.5|9243.5|9255.5|9243.5|9257.7|9245.7|9253.3|9241.3|0
1687548900000|2023-06-23 19:35:00|9255.6|9243.6|9255.7|9243.7|9257.8|9245.8|9253.6|9241.6|0
1687549200000|2023-06-23 19:40:00|9256.7|9244.7|9255.8|9243.8|9257.9|9245.9|9253.5|9241.5|0
1687549500000|2023-06-23 19:45:00|9256.8|9244.8|9257.8|9245.8|9258.9|9246.9|9255.6|9243.6|0
1687549800000|2023-06-23 19:50:00|9257.7|9245.7|9257.7|9245.7|9262.2|9250.2|9251.2|9239.2|0
1687550100000|2023-06-23 19:55:00|9257.4|9245.4|9255.1|9243.1|9263.5|9251.5|9254.9|9242.9|0
1687550400000|2023-06-23 20:00:00|9258.6|9246.6|9259.3|9247.3|9262.2|9250.2|9244.1|9232.1|0
1687550700000|2023-06-23 20:05:00|9258.9|9246.9|9257.7|9245.7|9260.3|9248.3|9256.1|9244.1|0
1687551000000|2023-06-23 20:10:00|9257.8|9245.8|9255.9|9243.9|9258.2|9246.2|9254.2|9242.2|0
1687551300000|2023-06-23 20:15:00|9255.8|9243.8|9253.7|9241.7|9256.3|9244.3|9253.7|9241.7|0
1687551600000|2023-06-23 20:20:00|9253.2|9241.2|9254.3|9242.3|9254.7|9242.7|9251.5|9239.5|0
1687551900000|2023-06-23 20:25:00|9254.5|9242.5|9252.2|9240.2|9254.7|9242.7|9252.2|9240.2|0
1687552200000|2023-06-23 20:30:00|9251.5|9239.5|9254.3|9242.3|9255.4|9243.4|9251.5|9239.5|0
1687552500000|2023-06-23 20:35:00|9253.9|9241.9|9254.7|9242.7|9256.9|9244.9|9253.7|9241.7|0
1687552800000|2023-06-23 20:40:00|9254.5|9242.5|9254.3|9242.3|9254.7|9242.7|9253.2|9241.2|0
1687553100000|2023-06-23 20:45:00|9254.7|9242.7|9255.8|9243.8|9256|9244|9254.7|9242.7|0
1687553400000|2023-06-23 20:50:00|9256|9244|9255|9243|9256.2|9244.2|9254.3|9242.3|0
1687553700000|2023-06-23 20:55:00|9255.6|9243.6|9255.7|9243.7|9256.9|9244.9|9254.7|9242.7|0
1687554000000|2023-06-23 21:00:00|9255.9|9243.9|9255.9|9243.9|9255.9|9243.9|9255.9|9243.9|0
1687730400000|2023-06-25 22:00:00|9266.2|9254.2|9267.3|9255.3|9268.5|9256.5|9266.2|9254.2|0
1687730700000|2023-06-25 22:05:00|9267.4|9255.4|9273|9261|9274.9|9262.9|9267.3|9255.3|0
1687731000000|2023-06-25 22:10:00|9272.3|9260.3|9276.8|9264.8|9277.5|9265.5|9272.3|9260.3|0
1687731300000|2023-06-25 22:15:00|9277.5|9265.5|9277.5|9265.5|9278.6|9266.6|9276.3|9264.3|0
1687731600000|2023-06-25 22:20:00|9277.4|9265.4|9278.2|9266.2|9278.2|9266.2|9276.3|9264.3|0
1687731900000|2023-06-25 22:25:00|9278.6|9266.6|9278.2|9266.2|9281.9|9269.9|9278.2|9266.2|0
1687732200000|2023-06-25 22:30:00|9278.4|9266.4|9277.3|9265.3|9278.6|9266.6|9276.3|9264.3|0
1687732500000|2023-06-25 22:35:00|9276.6|9264.6|9280.4|9268.4|9280.4|9268.4|9276.6|9264.6|0
1687732800000|2023-06-25 22:40:00|9280.9|9268.9|9282.5|9270.5|9282.5|9270.5|9279.9|9267.9|0
1687733100000|2023-06-25 22:45:00|9282|9270|9285.6|9273.6|9286.3|9274.3|9281.3|9269.3|0
1687733400000|2023-06-25 22:50:00|9285.8|9273.8|9285.6|9273.6|9287.4|9275.4|9285.6|9273.6|0
1687733700000|2023-06-25 22:55:00|9285.8|9273.8|9287.4|9275.4|9288.1|9276.1|9284.8|9272.8|0
1687734000000|2023-06-25 23:00:00|9288.1|9276.1|9285.6|9273.6|9288.1|9276.1|9284.4|9272.4|0
1687734300000|2023-06-25 23:05:00|9285.8|9273.8|9287.4|9275.4|9288.6|9276.6|9285.6|9273.6|0
1687734600000|2023-06-25 23:10:00|9288.1|9276.1|9287|9275|9291.2|9279.2|9287|9275|0
1687734900000|2023-06-25 23:15:00|9287.3|9275.3|9285.9|9273.9|9288.2|9276.2|9285.9|9273.9|0
1687735200000|2023-06-25 23:20:00|9286.3|9274.3|9287|9275|9287.7|9275.7|9285.9|9273.9|0
1687735500000|2023-06-25 23:25:00|9287.3|9275.3|9288.2|9276.2|9288.2|9276.2|9287|9275|0
1687735800000|2023-06-25 23:30:00|9288.9|9276.9|9286.3|9274.3|9288.9|9276.9|9285.9|9273.9|0
1687736100000|2023-06-25 23:35:00|9287|9275|9285.9|9273.9|9287.7|9275.7|9285.2|9273.2|0
1687736400000|2023-06-25 23:40:00|9286.1|9274.1|9286.3|9274.3|9287.7|9275.7|9285.9|9273.9|0
1687736700000|2023-06-25 23:45:00|9286.1|9274.1|9284.4|9272.4|9286.3|9274.3|9283.3|9271.3|0
1687737000000|2023-06-25 23:50:00|9284.5|9272.5|9282.1|9270.1|9285.2|9273.2|9282.1|9270.1|0
1687737300000|2023-06-25 23:55:00|9282.3|9270.3|9286.3|9274.3|9286.3|9274.3|9282.1|9270.1|0
1687737600000|2023-06-26 00:00:00|9285.9|9273.9|9278.1|9266.1|9287|9275|9276.9|9264.9|0
1687737900000|2023-06-26 00:05:00|9277.6|9265.6|9280.8|9268.8|9282.2|9270.2|9276.2|9264.2|0
1687738200000|2023-06-26 00:10:00|9281.5|9269.5|9284.5|9272.5|9285.9|9273.9|9281.5|9269.5|0
1687738500000|2023-06-26 00:15:00|9283.8|9271.8|9283.4|9271.4|9291.4|9279.4|9282.2|9270.2|0
1687738800000|2023-06-26 00:20:00|9282.2|9270.2|9282.3|9270.3|9286.9|9274.9|9282.2|9270.2|0
1687739100000|2023-06-26 00:25:00|9282.2|9270.2|9284.6|9272.6|9284.6|9272.6|9282.2|9270.2|0
1687739400000|2023-06-26 00:30:00|9284.5|9272.5|9284.6|9272.6|9284.6|9272.6|9279.9|9267.9|0
1687739700000|2023-06-26 00:35:00|9283.4|9271.4|9282.3|9270.3|9284.6|9272.6|9280|9268|0
1687740000000|2023-06-26 00:40:00|9284.6|9272.6|9282.3|9270.3|9284.6|9272.6|9279.9|9267.9|0
1687740300000|2023-06-26 00:45:00|9284.6|9272.6|9277.6|9265.6|9284.6|9272.6|9277.6|9265.6|0
1687740600000|2023-06-26 00:50:00|9279.9|9267.9|9282.2|9270.2|9282.2|9270.2|9279.9|9267.9|0
1687740900000|2023-06-26 00:55:00|9282.3|9270.3|9284.6|9272.6|9284.6|9272.6|9282.3|9270.3|0
1687741200000|2023-06-26 01:00:00|9282.3|9270.3|9277.6|9265.6|9282.3|9270.3|9277.6|9265.6|0
1687741500000|2023-06-26 01:05:00|9275.3|9263.3|9277.6|9265.6|9277.6|9265.6|9273|9261|0
1687741800000|2023-06-26 01:10:00|9277.7|9265.7|9275.3|9263.3|9277.7|9265.7|9272.9|9260.9|0
1687742100000|2023-06-26 01:15:00|9277.6|9265.6|9282.3|9270.3|9282.3|9270.3|9277.6|9265.6|0
1687742400000|2023-06-26 01:20:00|9284.6|9272.6|9286.9|9274.9|9286.9|9274.9|9282.2|9270.2|0
1687742700000|2023-06-26 01:25:00|9284.6|9272.6|9286.9|9274.9|9286.9|9274.9|9284.6|9272.6|0
1687743000000|2023-06-26 01:30:00|9287|9275|9291.6|9279.6|9291.6|9279.6|9286.9|9274.9|0
1687743300000|2023-06-26 01:35:00|9291.5|9279.5|9294|9282|9296.3|9284.3|9289.2|9277.2|0
1687743600000|2023-06-26 01:40:00|9296.3|9284.3|9291.8|9279.8|9296.3|9284.3|9289.4|9277.4|0
1687743900000|2023-06-26 01:45:00|9291.7|9279.7|9284.8|9272.8|9291.8|9279.8|9284.8|9272.8|0
1687744200000|2023-06-26 01:50:00|9282.5|9270.5|9284.8|9272.8|9287.1|9275.1|9282.5|9270.5|0
1687744500000|2023-06-26 01:55:00|9285.9|9273.9|9284.7|9272.7|9287.1|9275.1|9284.7|9272.7|0
1687744800000|2023-06-26 02:00:00|9284.8|9272.8|9287.1|9275.1|9287.1|9275.1|9284.7|9272.7|0
1687745100000|2023-06-26 02:05:00|9287|9275|9284.8|9272.8|9287.1|9275.1|9284.7|9272.7|0
1687745400000|2023-06-26 02:10:00|9287|9275|9289.4|9277.4|9289.4|9277.4|9287|9275|0
1687745700000|2023-06-26 02:15:00|9287.1|9275.1|9287.1|9275.1|9287.1|9275.1|9287.1|9275.1|0
1687746000000|2023-06-26 02:20:00|9284.8|9272.8|9287.1|9275.1|9287.1|9275.1|9284.8|9272.8|0
1687746300000|2023-06-26 02:25:00|9284.8|9272.8|9284.8|9272.8|9287.1|9275.1|9284.8|9272.8|0
1687746600000|2023-06-26 02:30:00|9287.1|9275.1|9287.1|9275.1|9287.1|9275.1|9287.1|9275.1|0
1687746900000|2023-06-26 02:35:00|9288.3|9276.3|9287.2|9275.2|9289.5|9277.5|9287.1|9275.1|0
1687747200000|2023-06-26 02:40:00|9287.1|9275.1|9287.1|9275.1|9287.2|9275.2|9287.1|9275.1|0
1687747500000|2023-06-26 02:45:00|9284.8|9272.8|9287.2|9275.2|9287.2|9275.2|9284.8|9272.8|0
1687747800000|2023-06-26 02:50:00|9287.1|9275.1|9287.2|9275.2|9287.2|9275.2|9284.8|9272.8|0
1687748100000|2023-06-26 02:55:00|9284.9|9272.9|9287.1|9275.1|9287.2|9275.2|9284.8|9272.8|0
1687748400000|2023-06-26 03:00:00|9287.2|9275.2|9287.2|9275.2|9287.2|9275.2|9287.1|9275.1|0
1687748700000|2023-06-26 03:05:00|9289.5|9277.5|9289.5|9277.5|9289.6|9277.6|9287.2|9275.2|0
1687749000000|2023-06-26 03:10:00|9289.6|9277.6|9291.9|9279.9|9291.9|9279.9|9289.5|9277.5|0
1687749300000|2023-06-26 03:15:00|9291.8|9279.8|9291.9|9279.9|9294.2|9282.2|9291.8|9279.8|0
1687749600000|2023-06-26 03:20:00|9291.8|9279.8|9291.8|9279.8|9291.9|9279.9|9289.5|9277.5|0
1687749900000|2023-06-26 03:25:00|9289.6|9277.6|9289.6|9277.6|9291.9|9279.9|9289.5|9277.5|0
1687750200000|2023-06-26 03:30:00|9287.3|9275.3|9289.5|9277.5|9289.6|9277.6|9287.3|9275.3|0
1687750500000|2023-06-26 03:35:00|9289.6|9277.6|9287.2|9275.2|9289.6|9277.6|9284.9|9272.9|0
1687750800000|2023-06-26 03:40:00|9287.3|9275.3|9284.9|9272.9|9287.3|9275.3|9284.9|9272.9|0
1687751100000|2023-06-26 03:45:00|9287.2|9275.2|9287.2|9275.2|9287.2|9275.2|9287.2|9275.2|0
1687751400000|2023-06-26 03:50:00|9287.3|9275.3|9287.2|9275.2|9289.6|9277.6|9284.9|9272.9|0
1687751700000|2023-06-26 03:55:00|9286|9274|9284.9|9272.9|9287.2|9275.2|9284.8|9272.8|0
1687752000000|2023-06-26 04:00:00|9284.8|9272.8|9284.9|9272.9|9284.9|9272.9|9284.8|9272.8|0
1687753200000|2023-06-26 04:20:00|9284.8|9272.8|9282.5|9270.5|9284.9|9272.9|9282.5|9270.5|0
1687753500000|2023-06-26 04:25:00|9280.2|9268.2|9280.2|9268.2|9280.2|9268.2|9280.2|9268.2|0
1687753800000|2023-06-26 04:30:00|9281.4|9269.4|9282.5|9270.5|9282.5|9270.5|9280.2|9268.2|0
1687754100000|2023-06-26 04:35:00|9280.2|9268.2|9282.5|9270.5|9282.5|9270.5|9280.2|9268.2|0
1687754400000|2023-06-26 04:40:00|9280.2|9268.2|9280.2|9268.2|9280.2|9268.2|9280.2|9268.2|0
1687754700000|2023-06-26 04:45:00|9277.9|9265.9|9277.9|9265.9|9280.2|9268.2|9277.9|9265.9|0
1687755300000|2023-06-26 04:55:00|9277.8|9265.8|9277.9|9265.9|9277.9|9265.9|9275.5|9263.5|0
1687755600000|2023-06-26 05:00:00|9277.8|9265.8|9277.9|9265.9|9277.9|9265.9|9277.8|9265.8|0
1687755900000|2023-06-26 05:05:00|9280.1|9268.1|9280.1|9268.1|9280.2|9268.2|9280.1|9268.1|0
1687756200000|2023-06-26 05:10:00|9280.2|9268.2|9275.5|9263.5|9282.4|9270.4|9275.5|9263.5|0
1687756500000|2023-06-26 05:15:00|9277.8|9265.8|9275.6|9263.6|9277.8|9265.8|9275.5|9263.5|0
1687756800000|2023-06-26 05:20:00|9277.9|9265.9|9270.8|9258.8|9277.9|9265.9|9270.8|9258.8|0
1687757100000|2023-06-26 05:25:00|9273.1|9261.1|9273.2|9261.2|9273.2|9261.2|9270.8|9258.8|0
1687757400000|2023-06-26 05:30:00|9270.9|9258.9|9273.2|9261.2|9273.2|9261.2|9270.9|9258.9|0
1687758000000|2023-06-26 05:40:00|9275.5|9263.5|9275.5|9263.5|9275.6|9263.6|9275.5|9263.5|0
1687758300000|2023-06-26 05:45:00|9273.2|9261.2|9272.5|9260.5|9275.6|9263.6|9272.5|9260.5|0
1687758600000|2023-06-26 05:50:00|9270.2|9258.2|9272.5|9260.5|9272.5|9260.5|9270.2|9258.2|0
1687758900000|2023-06-26 05:55:00|9271.4|9259.4|9270.2|9258.2|9271.4|9259.4|9270.2|9258.2|0
1687759200000|2023-06-26 06:00:00|9267.9|9255.9|9261.5|9256.5|9269.9|9257.9|9251|9246|23
1687759500000|2023-06-26 06:05:00|9262|9257|9267|9262|9268|9263|9258.5|9253.5|20
1687759800000|2023-06-26 06:10:00|9266.5|9261.5|9267.5|9262.5|9272.5|9267.5|9265.5|9260.5|8
1687760100000|2023-06-26 06:15:00|9267|9262|9270.5|9265.5|9271.5|9266.5|9267|9262|2
1687760400000|2023-06-26 06:20:00|9271|9266|9276.5|9271.5|9278.5|9273.5|9271|9266|6
1687760700000|2023-06-26 06:25:00|9276|9271|9272|9267|9278|9273|9272|9267|8
1687761000000|2023-06-26 06:30:00|9272.5|9267.5|9270|9265|9272.5|9267.5|9270|9265|1
1687761300000|2023-06-26 06:35:00|9269.5|9264.5|9271|9266|9272.5|9267.5|9267.5|9262.5|14
1687761600000|2023-06-26 06:40:00|9270.5|9265.5|9269.5|9264.5|9271.5|9266.5|9268|9263|5
1687761900000|2023-06-26 06:45:00|9270|9265|9274|9269|9276|9271|9270|9265|9
1687762200000|2023-06-26 06:50:00|9276|9271|9284|9279|9285|9280|9276|9271|20
1687762500000|2023-06-26 06:55:00|9282|9277|9288|9283|9290.5|9285.5|9281|9276|64
1687762800000|2023-06-26 07:00:00|9288.5|9283.5|9264.5|9259.5|9290|9285|9263.5|9258.5|765
1687763100000|2023-06-26 07:05:00|9265.5|9260.5|9261.5|9256.5|9270.5|9265.5|9260.5|9255.5|301
1687763400000|2023-06-26 07:10:00|9261|9256|9243.5|9238.5|9263.5|9258.5|9240|9235|470
1687763700000|2023-06-26 07:15:00|9243|9238|9242|9237|9257.5|9252.5|9240|9235|304
1687764000000|2023-06-26 07:20:00|9241.5|9236.5|9251.5|9246.5|9256|9251|9241.5|9236.5|230
1687764300000|2023-06-26 07:25:00|9251|9246|9228|9223|9253.5|9248.5|9227|9222|342
1687764600000|2023-06-26 07:30:00|9228.5|9223.5|9210|9205|9231.5|9226.5|9208|9203|245
1687764900000|2023-06-26 07:35:00|9210.5|9205.5|9201.5|9196.5|9211|9206|9195|9190|183
1687765200000|2023-06-26 07:40:00|9201|9196|9212.5|9207.5|9214.5|9209.5|9197|9192|208
1687765500000|2023-06-26 07:45:00|9213|9208|9229.5|9224.5|9230.5|9225.5|9207|9202|303
1687765800000|2023-06-26 07:50:00|9230|9225|9243.5|9238.5|9244.5|9239.5|9228.5|9223.5|155
1687766100000|2023-06-26 07:55:00|9244|9239|9240.5|9235.5|9252.5|9247.5|9239.5|9234.5|103
1687766400000|2023-06-26 08:00:00|9239.5|9234.5|9234.5|9229.5|9239.5|9234.5|9224.5|9219.5|162
1687766700000|2023-06-26 08:05:00|9234|9229|9225.5|9220.5|9238.5|9233.5|9225|9220|60
1687767000000|2023-06-26 08:10:00|9225|9220|9222.5|9217.5|9234|9229|9222|9217|62
1687767300000|2023-06-26 08:15:00|9222|9217|9225.5|9220.5|9231.5|9226.5|9221.5|9216.5|111
1687767600000|2023-06-26 08:20:00|9225|9220|9219.5|9214.5|9227|9222|9217|9212|35
1687767900000|2023-06-26 08:25:00|9219|9214|9208|9203|9219|9214|9207|9202|104
1687768200000|2023-06-26 08:30:00|9207.5|9202.5|9225.5|9220.5|9227.5|9222.5|9202.5|9197.5|92
1687768500000|2023-06-26 08:35:00|9225|9220|9240.5|9235.5|9244.5|9239.5|9224.5|9219.5|81
1687768800000|2023-06-26 08:40:00|9240|9235|9219.9|9214.9|9241.5|9236.5|9219|9214|64
1687769100000|2023-06-26 08:45:00|9219.4|9214.4|9205.7|9200.7|9222.5|9217.5|9205.7|9200.7|70
1687769400000|2023-06-26 08:50:00|9205.2|9200.2|9216.7|9211.7|9216.7|9211.7|9204.7|9199.7|61
1687769700000|2023-06-26 08:55:00|9217.2|9212.2|9215.7|9210.7|9219.7|9214.7|9212.2|9207.2|51
1687770000000|2023-06-26 09:00:00|9216.2|9211.2|9222.2|9217.2|9223.2|9218.2|9216.2|9211.2|61
1687770300000|2023-06-26 09:05:00|9221.7|9216.7|9221.7|9216.7|9225.7|9220.7|9217.2|9212.2|50
1687770600000|2023-06-26 09:10:00|9221.2|9216.2|9221.7|9216.7|9226.7|9221.7|9220.7|9215.7|37
1687770900000|2023-06-26 09:15:00|9222.2|9217.2|9228.2|9223.2|9228.7|9223.7|9222.2|9217.2|74
1687771200000|2023-06-26 09:20:00|9227.2|9222.2|9230.2|9225.2|9231.7|9226.7|9226.2|9221.2|40
1687771500000|2023-06-26 09:25:00|9229.7|9224.7|9228.2|9223.2|9232.7|9227.7|9227.2|9222.2|41
1687771800000|2023-06-26 09:30:00|9227.7|9222.7|9237.7|9232.7|9238.2|9233.2|9227.7|9222.7|36
1687772100000|2023-06-26 09:35:00|9237.2|9232.2|9244.7|9239.7|9248.2|9243.2|9234.7|9229.7|56
1687772400000|2023-06-26 09:40:00|9244.2|9239.2|9247.7|9242.7|9250.7|9245.7|9244.2|9239.2|37
1687772700000|2023-06-26 09:45:00|9247.2|9242.2|9248.7|9243.7|9252.7|9247.7|9245.2|9240.2|14
1687773000000|2023-06-26 09:50:00|9249.2|9244.2|9257.2|9252.2|9257.7|9252.7|9249.2|9244.2|40
1687773300000|2023-06-26 09:55:00|9256.2|9251.2|9254.7|9249.7|9257.2|9252.2|9248.7|9243.7|41
1687773600000|2023-06-26 10:00:00|9252.2|9247.2|9256.7|9251.7|9258.2|9253.2|9250.2|9245.2|46
1687773900000|2023-06-26 10:05:00|9257.2|9252.2|9251.2|9246.2|9258.2|9253.2|9248.7|9243.7|102
1687774200000|2023-06-26 10:10:00|9250.7|9245.7|9255.7|9250.7|9256.7|9251.7|9249.2|9244.2|117
1687774500000|2023-06-26 10:15:00|9256.2|9251.2|9257.2|9252.2|9259.2|9254.2|9255.2|9250.2|77
1687774800000|2023-06-26 10:20:00|9257.7|9252.7|9259.2|9254.2|9262.2|9257.2|9256.7|9251.7|87
1687775100000|2023-06-26 10:25:00|9258.2|9253.2|9257.7|9252.7|9261.2|9256.2|9257.2|9252.2|60
1687775400000|2023-06-26 10:30:00|9257.2|9252.2|9253.2|9248.2|9260.2|9255.2|9252.7|9247.7|78
1687775700000|2023-06-26 10:35:00|9253.7|9248.7|9260.2|9255.2|9262.2|9257.2|9252.2|9247.2|30
1687776000000|2023-06-26 10:40:00|9260.7|9255.7|9267.2|9262.2|9268.2|9263.2|9260.2|9255.2|48
1687776300000|2023-06-26 10:45:00|9266.7|9261.7|9258.2|9253.2|9268.2|9263.2|9257.2|9252.2|49
1687776600000|2023-06-26 10:50:00|9258.7|9253.7|9261.2|9256.2|9263.2|9258.2|9258.2|9253.2|35
1687776900000|2023-06-26 10:55:00|9261.7|9256.7|9262.7|9257.7|9263.7|9258.7|9261.2|9256.2|28
1687777200000|2023-06-26 11:00:00|9262.2|9257.2|9270.2|9265.2|9270.2|9265.2|9262.2|9257.2|43
1687777500000|2023-06-26 11:05:00|9269.2|9264.2|9272.2|9267.2|9272.2|9267.2|9268.2|9263.2|48
1687777800000|2023-06-26 11:10:00|9272.7|9267.7|9279.2|9274.2|9279.2|9274.2|9271.2|9266.2|52
1687778100000|2023-06-26 11:15:00|9279.7|9274.7|9284.2|9279.2|9284.2|9279.2|9278.2|9273.2|52
1687778400000|2023-06-26 11:20:00|9284.7|9279.7|9281.2|9276.2|9287.2|9282.2|9281.2|9276.2|36
1687778700000|2023-06-26 11:25:00|9281.7|9276.7|9284.7|9279.7|9285.2|9280.2|9276.7|9271.7|16
1687779000000|2023-06-26 11:30:00|9285.2|9280.2|9281.7|9276.7|9287.7|9282.7|9281.2|9276.2|36
1687779300000|2023-06-26 11:35:00|9282.2|9277.2|9280.7|9275.7|9285.2|9280.2|9280.7|9275.7|32
1687779600000|2023-06-26 11:40:00|9277.8|9272.8|9277.3|9272.3|9279.8|9274.8|9275.3|9270.3|29
1687779900000|2023-06-26 11:45:00|9278.3|9273.3|9276.3|9271.3|9278.3|9273.3|9271.3|9266.3|40
1687780200000|2023-06-26 11:50:00|9275.8|9270.8|9275.8|9270.8|9278.8|9273.8|9275.3|9270.3|17
1687780500000|2023-06-26 11:55:00|9275.3|9270.3|9271.8|9266.8|9278.3|9273.3|9270.8|9265.8|26
1687780800000|2023-06-26 12:00:00|9272.3|9267.3|9278.3|9273.3|9279.3|9274.3|9271.8|9266.8|23
1687781100000|2023-06-26 12:05:00|9276.3|9271.3|9265.8|9260.8|9276.3|9271.3|9264.8|9259.8|44
1687781400000|2023-06-26 12:10:00|9266.3|9261.3|9273.8|9268.8|9274.3|9269.3|9265.8|9260.8|32
1687781700000|2023-06-26 12:15:00|9274.3|9269.3|9277.3|9272.3|9278.3|9273.3|9274.3|9269.3|22
1687782000000|2023-06-26 12:20:00|9277.8|9272.8|9281.8|9276.8|9285.3|9280.3|9277.8|9272.8|47
1687782300000|2023-06-26 12:25:00|9281.3|9276.3|9283.8|9278.8|9284.3|9279.3|9280.3|9275.3|25
1687782600000|2023-06-26 12:30:00|9283.3|9278.3|9283.8|9278.8|9285.3|9280.3|9281.8|9276.8|39
1687782900000|2023-06-26 12:35:00|9284.3|9279.3|9283.8|9278.8|9285.8|9280.8|9282.8|9277.8|30
1687783200000|2023-06-26 12:40:00|9283.3|9278.3|9280.8|9275.8|9286.3|9281.3|9279.3|9274.3|54
1687783500000|2023-06-26 12:45:00|9280.3|9275.3|9279.3|9274.3|9280.8|9275.8|9273.3|9268.3|58
1687783800000|2023-06-26 12:50:00|9278.8|9273.8|9270.8|9265.8|9279.8|9274.8|9268.3|9263.3|71
1687784100000|2023-06-26 12:55:00|9271.3|9266.3|9272.8|9267.8|9275.8|9270.8|9270.3|9265.3|105
1687784400000|2023-06-26 13:00:00|9272.3|9267.3|9273.8|9268.8|9277.8|9272.8|9271.8|9266.8|74
1687784700000|2023-06-26 13:05:00|9274.3|9269.3|9274.8|9269.8|9278.3|9273.3|9273.8|9268.8|39
1687785000000|2023-06-26 13:10:00|9275.3|9270.3|9276.3|9271.3|9278.3|9273.3|9274.3|9269.3|70
1687785300000|2023-06-26 13:15:00|9276.8|9271.8|9275.8|9270.8|9279.8|9274.8|9275.3|9270.3|53
1687785600000|2023-06-26 13:20:00|9276.3|9271.3|9282.8|9277.8|9284.3|9279.3|9274.3|9269.3|47
1687785900000|2023-06-26 13:25:00|9282.3|9277.3|9278.3|9273.3|9282.8|9277.8|9276.8|9271.8|36
1687786200000|2023-06-26 13:30:00|9279.3|9274.3|9283.3|9278.3|9285.3|9280.3|9278.8|9273.8|113
1687786500000|2023-06-26 13:35:00|9283.8|9278.8|9291.8|9286.8|9292.3|9287.3|9283.8|9278.8|92
1687786800000|2023-06-26 13:40:00|9292.3|9287.3|9303.3|9298.3|9304.3|9299.3|9292.3|9287.3|79
1687787100000|2023-06-26 13:45:00|9303.8|9298.8|9298.8|9293.8|9310.3|9305.3|9298.3|9293.3|81
1687787400000|2023-06-26 13:50:00|9299.3|9294.3|9300.3|9295.3|9311.3|9306.3|9297.8|9292.8|102
1687787700000|2023-06-26 13:55:00|9299.3|9294.3|9297.8|9292.8|9300.3|9295.3|9291.3|9286.3|93
1687788000000|2023-06-26 14:00:00|9297.3|9292.3|9296.3|9291.3|9301.3|9296.3|9294.3|9289.3|77
1687788300000|2023-06-26 14:05:00|9296.8|9291.8|9296.3|9291.3|9302.8|9297.8|9295.3|9290.3|62
1687788600000|2023-06-26 14:10:00|9295.3|9290.3|9292.8|9287.8|9295.3|9290.3|9285.8|9280.8|85
1687788900000|2023-06-26 14:15:00|9292.3|9287.3|9294.8|9289.8|9300.8|9295.8|9291.3|9286.3|149
1687789200000|2023-06-26 14:20:00|9294.3|9289.3|9291.3|9286.3|9295.3|9290.3|9289.3|9284.3|74
1687789500000|2023-06-26 14:25:00|9290.8|9285.8|9276.8|9271.8|9292.3|9287.3|9276.3|9271.3|182
1687789800000|2023-06-26 14:30:00|9276.3|9271.3|9274.3|9269.3|9276.8|9271.8|9271.3|9266.3|191
1687790100000|2023-06-26 14:35:00|9273.3|9268.3|9275.8|9270.8|9276.8|9271.8|9272.3|9267.3|67
1687790400000|2023-06-26 14:40:00|9275.3|9270.3|9279.3|9274.3|9280.8|9275.8|9269.3|9264.3|78
1687790700000|2023-06-26 14:45:00|9278.8|9273.8|9278.3|9273.3|9280.3|9275.3|9275.3|9270.3|55
1687791000000|2023-06-26 14:50:00|9277.8|9272.8|9277.8|9272.8|9282.8|9277.8|9276.8|9271.8|93
1687791300000|2023-06-26 14:55:00|9277.3|9272.3|9286.8|9281.8|9287.3|9282.3|9275.8|9270.8|70
1687791600000|2023-06-26 15:00:00|9286.3|9281.3|9287.3|9282.3|9292.3|9287.3|9285.8|9280.8|85
1687791900000|2023-06-26 15:05:00|9286.8|9281.8|9284.3|9279.3|9287.3|9282.3|9280.8|9275.8|85
1687792200000|2023-06-26 15:10:00|9283.3|9278.3|9282.3|9277.3|9284.8|9279.8|9281.3|9276.3|83
1687792500000|2023-06-26 15:15:00|9281.3|9276.3|9284.3|9279.3|9286.8|9281.8|9281.3|9276.3|88
1687792800000|2023-06-26 15:20:00|9283.8|9278.8|9280.8|9275.8|9284.8|9279.8|9280.3|9275.3|147
1687793100000|2023-06-26 15:25:00|9281.3|9276.3|9276.8|9271.8|9284.3|9279.3|9275.8|9270.8|234
1687793400000|2023-06-26 15:30:00|9277.8|9270.8|9277.8|9270.8|9288.8|9282.8|9275.8|9268.8|622
1687793700000|2023-06-26 15:35:00|9276.8|9271.8|9275.8|9268.8|9280.8|9273.8|9274.8|9267.8|193
1687794000000|2023-06-26 15:40:00|9276.8|9269.8|9271.8|9264.8|9276.8|9270.8|9270.8|9263.8|60
1687794300000|2023-06-26 15:45:00|9272.8|9265.8|9274.8|9268.8|9276.8|9270.8|9272.8|9264.8|24
1687794600000|2023-06-26 15:50:00|9275.8|9269.8|9278.8|9271.8|9279.8|9273.8|9275.8|9268.8|28
1687794900000|2023-06-26 15:55:00|9277.8|9270.8|9282.8|9275.8|9283.8|9276.8|9276.8|9270.8|7
1687795200000|2023-06-26 16:00:00|9283.8|9276.8|9280.8|9273.8|9286.8|9279.8|9280.8|9273.8|23
1687795500000|2023-06-26 16:05:00|9279.8|9272.8|9274.8|9267.8|9279.8|9272.8|9271.8|9265.8|28
1687795800000|2023-06-26 16:10:00|9273.8|9266.8|9273.8|9266.8|9274.8|9266.8|9271.8|9264.8|8
1687796100000|2023-06-26 16:15:00|9274.8|9267.8|9275.8|9268.8|9278.8|9271.8|9274.8|9267.8|17
1687796400000|2023-06-26 16:20:00|9276.8|9269.8|9278.8|9271.8|9279.8|9273.8|9275.8|9268.8|6
1687796700000|2023-06-26 16:25:00|9277.8|9270.8|9277.8|9270.8|9279.8|9272.8|9276.8|9269.8|9
1687797000000|2023-06-26 16:30:00|9278.8|9271.8|9275.8|9268.8|9278.8|9271.8|9274.8|9268.8|5
1687797300000|2023-06-26 16:35:00|9274.8|9269.8|9276.8|9270.8|9278.8|9272.8|9274.8|9268.8|14
1687797600000|2023-06-26 16:40:00|9275.8|9269.8|9274.8|9267.8|9277.8|9271.8|9272.8|9265.8|19
1687797900000|2023-06-26 16:45:00|9275.8|9268.8|9275.8|9268.8|9277.8|9271.8|9274.8|9267.8|7
1687798200000|2023-06-26 16:50:00|9276.8|9269.8|9276.8|9269.8|9278.8|9271.8|9275.8|9269.8|6
1687798500000|2023-06-26 16:55:00|9277.8|9270.8|9281.8|9274.8|9283.8|9276.8|9276.8|9270.8|20
1687798800000|2023-06-26 17:00:00|9282.8|9275.8|9279.8|9271.8|9282.8|9275.8|9278.8|9271.8|8
1687799100000|2023-06-26 17:05:00|9280.8|9272.8|9283.8|9277.8|9284.8|9277.8|9277.8|9270.8|52
1687799400000|2023-06-26 17:10:00|9286.8|9279.8|9284.8|9277.8|9286.8|9279.8|9283.8|9275.8|23
1687799700000|2023-06-26 17:15:00|9285.8|9278.8|9288.8|9280.8|9288.8|9280.8|9285.8|9278.8|1
1687800000000|2023-06-26 17:20:00|9287.8|9282.8|9286.8|9278.8|9288.8|9282.8|9285.8|9278.8|3
1687800300000|2023-06-26 17:25:00|9285.8|9277.8|9286.8|9278.8|9287.8|9279.8|9282.8|9274.8|5
1687800600000|2023-06-26 17:30:00|9287.8|9279.8|9284.8|9276.8|9287.8|9279.8|9283.8|9275.8|0
1687800900000|2023-06-26 17:35:00|9285.8|9275.8|9284.8|9275.8|9285.8|9275.8|9283.8|9275.8|1
1687801200000|2023-06-26 17:40:00|9285.8|9276.8|9286.8|9277.8|9286.8|9277.8|9285.8|9276.8|0
1687801500000|2023-06-26 17:45:00|9287.8|9278.8|9286.8|9278.8|9287.8|9279.8|9284.8|9277.8|5
1687801800000|2023-06-26 17:50:00|9285.8|9277.8|9287.8|9280.8|9289.8|9281.8|9285.8|9277.8|18
1687802100000|2023-06-26 17:55:00|9286.8|9281.8|9289.4|9277.4|9292.8|9282.8|9285.8|9277.4|18
1687802400000|2023-06-26 18:00:00|9289.3|9277.3|9289.4|9277.4|9291.8|9279.8|9287|9275|0
1687802700000|2023-06-26 18:05:00|9289.3|9277.3|9286.5|9274.5|9289.4|9277.4|9284.1|9272.1|0
1687803000000|2023-06-26 18:10:00|9284.2|9272.2|9286.5|9274.5|9288.9|9276.9|9284.1|9272.1|0
1687803300000|2023-06-26 18:15:00|9284.2|9272.2|9283.1|9271.1|9286.6|9274.6|9283.1|9271.1|0
1687803600000|2023-06-26 18:20:00|9283.2|9271.2|9280.7|9268.7|9285.5|9273.5|9280.7|9268.7|0
1687803900000|2023-06-26 18:25:00|9280.8|9268.8|9283.2|9271.2|9284.4|9272.4|9280.7|9268.7|0
1687804200000|2023-06-26 18:30:00|9283.3|9271.3|9290.4|9278.4|9290.4|9278.4|9283.3|9271.3|0
1687804500000|2023-06-26 18:35:00|9288.1|9276.1|9295.2|9283.2|9295.2|9283.2|9288.1|9276.1|0
1687804800000|2023-06-26 18:40:00|9295.1|9283.1|9295.2|9283.2|9295.2|9283.2|9292.8|9280.8|0
1687805100000|2023-06-26 18:45:00|9295.1|9283.1|9292.9|9280.9|9295.2|9283.2|9292.8|9280.8|0
1687805400000|2023-06-26 18:50:00|9293|9281|9290.6|9278.6|9295.2|9283.2|9288.2|9276.2|0
1687805700000|2023-06-26 18:55:00|9290.5|9278.5|9289.4|9277.4|9290.6|9278.6|9288.1|9276.1|0
1687806000000|2023-06-26 19:00:00|9290.5|9278.5|9290.6|9278.6|9292.9|9280.9|9288.2|9276.2|0
1687806300000|2023-06-26 19:05:00|9290.7|9278.7|9290.7|9278.7|9293|9281|9290.5|9278.5|0
1687806600000|2023-06-26 19:10:00|9290.6|9278.6|9290.6|9278.6|9292.9|9280.9|9288.2|9276.2|0
1687806900000|2023-06-26 19:15:00|9290.7|9278.7|9290.6|9278.6|9290.7|9278.7|9288.2|9276.2|0
1687807200000|2023-06-26 19:20:00|9290.5|9278.5|9288.2|9276.2|9292.9|9280.9|9288.1|9276.1|0
1687807500000|2023-06-26 19:25:00|9288.1|9276.1|9292.8|9280.8|9292.8|9280.8|9288.1|9276.1|0
1687807800000|2023-06-26 19:30:00|9292.7|9280.7|9295.1|9283.1|9295.2|9283.2|9290.4|9278.4|0
1687808100000|2023-06-26 19:35:00|9295.2|9283.2|9295.1|9283.1|9297.4|9285.4|9295|9283|0
1687808400000|2023-06-26 19:40:00|9295|9283|9290.2|9278.2|9295.1|9283.1|9290.2|9278.2|0
1687808700000|2023-06-26 19:45:00|9290.1|9278.1|9285.4|9273.4|9290.1|9278.1|9280.6|9268.6|0
1687809000000|2023-06-26 19:50:00|9285.3|9273.3|9283.8|9271.8|9285.3|9273.3|9280.7|9268.7|0
1687809300000|2023-06-26 19:55:00|9283.7|9271.7|9277|9265|9286.1|9274.1|9276.8|9264.8|0
1687809600000|2023-06-26 20:00:00|9278.2|9266.2|9284|9272|9289.6|9277.6|9278.2|9266.2|0
1687809900000|2023-06-26 20:05:00|9284.7|9272.7|9285.9|9273.9|9287.8|9275.8|9282.6|9270.6|0
1687810200000|2023-06-26 20:10:00|9286.6|9274.6|9287.1|9275.1|9291.5|9279.5|9284|9272|0
1687810500000|2023-06-26 20:15:00|9287|9275|9287.1|9275.1|9288.5|9276.5|9285.2|9273.2|0
1687810800000|2023-06-26 20:20:00|9286.8|9274.8|9285.9|9273.9|9287.1|9275.1|9285.2|9273.2|0
1687811100000|2023-06-26 20:25:00|9285.2|9273.2|9285.9|9273.9|9287.1|9275.1|9285.2|9273.2|0
1687811400000|2023-06-26 20:30:00|9286.6|9274.6|9285.9|9273.9|9287.8|9275.8|9285.9|9273.9|0
1687811700000|2023-06-26 20:35:00|9285.7|9273.7|9285|9273|9285.9|9273.9|9283.8|9271.8|0
1687812000000|2023-06-26 20:40:00|9285.4|9273.4|9284.5|9272.5|9285.7|9273.7|9283.8|9271.8|0
1687812300000|2023-06-26 20:45:00|9285|9273|9285.7|9273.7|9287.6|9275.6|9285|9273|0
1687812600000|2023-06-26 20:50:00|9285|9273|9288.3|9276.3|9288.7|9276.7|9284.5|9272.5|0
1687812900000|2023-06-26 20:55:00|9288.5|9276.5|9288|9276|9288.7|9276.7|9287.3|9275.3|0
1687813200000|2023-06-26 21:00:00|9286.6|9274.6|9286.9|9274.9|9287.6|9275.6|9286.4|9274.4|0
1687813500000|2023-06-26 21:05:00|9286.8|9274.8|9287.8|9275.8|9287.8|9275.8|9286.4|9274.4|0
1687813800000|2023-06-26 21:10:00|9287.6|9275.6|9286.9|9274.9|9287.8|9275.8|9286.9|9274.9|0
1687814100000|2023-06-26 21:15:00|9287.3|9275.3|9287.1|9275.1|9287.3|9275.3|9286.6|9274.6|0
1687814400000|2023-06-26 21:20:00|9286.9|9274.9|9286.4|9274.4|9286.9|9274.9|9286.4|9274.4|0
1687814700000|2023-06-26 21:25:00|9286.6|9274.6|9286.6|9274.6|9286.8|9274.8|9286.6|9274.6|0
1687815300000|2023-06-26 21:35:00|9286.8|9274.8|9286.6|9274.6|9286.9|9274.9|9286.6|9274.6|0
1687815600000|2023-06-26 21:40:00|9286.4|9274.4|9286.1|9274.1|9286.4|9274.4|9285.7|9273.7|0
1687815900000|2023-06-26 21:45:00|9286.2|9274.2|9286.6|9274.6|9286.6|9274.6|9286.2|9274.2|0
1687816200000|2023-06-26 21:50:00|9286.4|9274.4|9287.6|9275.6|9287.8|9275.8|9286.4|9274.4|0
1687816500000|2023-06-26 21:55:00|9287.3|9275.3|9286.9|9274.9|9287.6|9275.6|9286.8|9274.8|0
1687816800000|2023-06-26 22:00:00|9289.9|9277.9|9288.7|9276.7|9292.7|9280.7|9288.5|9276.5|0
1687817100000|2023-06-26 22:05:00|9288.3|9276.3|9288.3|9276.3|9289.4|9277.4|9287.6|9275.6|0
1687817400000|2023-06-26 22:10:00|9288.5|9276.5|9290.8|9278.8|9291.3|9279.3|9287.6|9275.6|0
1687817700000|2023-06-26 22:15:00|9290.9|9278.9|9290.1|9278.1|9291.3|9279.3|9288.7|9276.7|0
1687818000000|2023-06-26 22:20:00|9290.4|9278.4|9287.6|9275.6|9290.8|9278.8|9287.3|9275.3|0
1687818300000|2023-06-26 22:25:00|9287.8|9275.8|9286.9|9274.9|9288.7|9276.7|9286.4|9274.4|0
1687818600000|2023-06-26 22:30:00|9287.3|9275.3|9286.9|9274.9|9287.6|9275.6|9285|9273|0
1687818900000|2023-06-26 22:35:00|9287.3|9275.3|9290.1|9278.1|9290.8|9278.8|9287.3|9275.3|0
1687819200000|2023-06-26 22:40:00|9290.4|9278.4|9291.3|9279.3|9291.8|9279.8|9288.7|9276.7|0
1687819500000|2023-06-26 22:45:00|9291.1|9279.1|9290.1|9278.1|9291.1|9279.1|9289.4|9277.4|0
1687819800000|2023-06-26 22:50:00|9290.4|9278.4|9291.3|9279.3|9291.3|9279.3|9290.1|9278.1|0
1687820100000|2023-06-26 22:55:00|9290.8|9278.8|9293.2|9281.2|9293.2|9281.2|9290.8|9278.8|0
1687820400000|2023-06-26 23:00:00|9292.7|9280.7|9293.9|9281.9|9294.6|9282.6|9292.7|9280.7|0
1687820700000|2023-06-26 23:05:00|9294.2|9282.2|9294.6|9282.6|9295.3|9283.3|9293.9|9281.9|0
1687821000000|2023-06-26 23:10:00|9293.9|9281.9|9294.6|9282.6|9294.6|9282.6|9293.2|9281.2|0
1687821300000|2023-06-26 23:15:00|9294.2|9282.2|9295.3|9283.3|9296.5|9284.5|9293.9|9281.9|0
1687821600000|2023-06-26 23:20:00|9295.6|9283.6|9294.6|9282.6|9295.6|9283.6|9293.9|9281.9|0
1687821900000|2023-06-26 23:25:00|9295.3|9283.3|9295.3|9283.3|9295.3|9283.3|9293.9|9281.9|0
1687822200000|2023-06-26 23:30:00|9295.8|9283.8|9295.8|9283.8|9296.5|9284.5|9295.3|9283.3|0
1687822500000|2023-06-26 23:35:00|9295.3|9283.3|9296.5|9284.5|9296.7|9284.7|9295.3|9283.3|0
1687822800000|2023-06-26 23:40:00|9295.8|9283.8|9295.8|9283.8|9297.2|9285.2|9295.8|9283.8|0
1687823100000|2023-06-26 23:45:00|9296.3|9284.3|9297.2|9285.2|9297.7|9285.7|9295.8|9283.8|0
1687823400000|2023-06-26 23:50:00|9297.7|9285.7|9299.1|9287.1|9299.1|9287.1|9296.5|9284.5|0
1687823700000|2023-06-26 23:55:00|9298.6|9286.6|9299.8|9287.8|9299.8|9287.8|9298.4|9286.4|0
1687824000000|2023-06-27 00:00:00|9299.3|9287.3|9299.1|9287.1|9300.2|9288.2|9298.4|9286.4|0
1687824300000|2023-06-27 00:05:00|9299.3|9287.3|9295.8|9283.8|9299.8|9287.8|9295.8|9283.8|0
1687824600000|2023-06-27 00:10:00|9295.3|9283.3|9294.9|9282.9|9298.4|9286.4|9289.3|9277.3|0
1687824900000|2023-06-27 00:15:00|9295.2|9283.2|9288.6|9276.6|9295.4|9283.4|9284.1|9272.1|0
1687825200000|2023-06-27 00:20:00|9288.7|9276.7|9288.7|9276.7|9291|9279|9286.4|9274.4|0
1687825500000|2023-06-27 00:25:00|9286.4|9274.4|9288.6|9276.6|9288.7|9276.7|9286.4|9274.4|0
1687825800000|2023-06-27 00:30:00|9288.7|9276.7|9288.7|9276.7|9288.7|9276.7|9286.4|9274.4|0
1687826100000|2023-06-27 00:35:00|9286.4|9274.4|9286.4|9274.4|9288.7|9276.7|9286.3|9274.3|0
1687827000000|2023-06-27 00:50:00|9286.3|9274.3|9286.3|9274.3|9286.4|9274.4|9286.3|9274.3|0
1687827300000|2023-06-27 00:55:00|9286.4|9274.4|9286.3|9274.3|9286.4|9274.4|9286.3|9274.3|0
1687827600000|2023-06-27 01:00:00|9288.6|9276.6|9286.3|9274.3|9288.6|9276.6|9286.3|9274.3|0
1687827900000|2023-06-27 01:05:00|9284|9272|9281.7|9269.7|9284|9272|9281.7|9269.7|0
1687828500000|2023-06-27 01:15:00|9279.4|9267.4|9281.7|9269.7|9281.7|9269.7|9277.1|9265.1|0
1687828800000|2023-06-27 01:20:00|9281.8|9269.8|9281.8|9269.8|9281.8|9269.8|9281.7|9269.7|0
1687829100000|2023-06-27 01:25:00|9284.1|9272.1|9281.7|9269.7|9284.1|9272.1|9281.7|9269.7|0
1687829400000|2023-06-27 01:30:00|9279.4|9267.4|9284.1|9272.1|9286.4|9274.4|9279.4|9267.4|0
1687829700000|2023-06-27 01:35:00|9286.4|9274.4|9284.1|9272.1|9286.4|9274.4|9284|9272|0
1687830000000|2023-06-27 01:40:00|9286.4|9274.4|9286.4|9274.4|9286.5|9274.5|9284.1|9272.1|0
1687830300000|2023-06-27 01:45:00|9286.5|9274.5|9292.3|9280.3|9293.4|9281.4|9286.4|9274.4|0
1687830600000|2023-06-27 01:50:00|9291.1|9279.1|9288.8|9276.8|9291.1|9279.1|9286.5|9274.5|0
1687830900000|2023-06-27 01:55:00|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|0
1687831200000|2023-06-27 02:00:00|9288.8|9276.8|9288.8|9276.8|9288.8|9276.8|9288.8|9276.8|0
1687831500000|2023-06-27 02:05:00|9291.1|9279.1|9293.4|9281.4|9293.4|9281.4|9291.1|9279.1|0
1687831800000|2023-06-27 02:10:00|9293.5|9281.5|9293.4|9281.4|9293.5|9281.5|9293.4|9281.4|0
1687832100000|2023-06-27 02:15:00|9293.5|9281.5|9293.4|9281.4|9295.8|9283.8|9293.4|9281.4|0
1687832400000|2023-06-27 02:20:00|9291.1|9279.1|9293.4|9281.4|9293.4|9281.4|9291.1|9279.1|0
1687832700000|2023-06-27 02:25:00|9291.1|9279.1|9292.2|9280.2|9293.4|9281.4|9291.1|9279.1|0
1687833000000|2023-06-27 02:30:00|9293.4|9281.4|9290|9278|9293.4|9281.4|9288.8|9276.8|0
1687833300000|2023-06-27 02:35:00|9291.1|9279.1|9291.1|9279.1|9291.2|9279.2|9290|9278|0
1687833600000|2023-06-27 02:40:00|9291.2|9279.2|9288.8|9276.8|9291.2|9279.2|9288.7|9276.7|0
1687833900000|2023-06-27 02:45:00|9291.1|9279.1|9288.8|9276.8|9291.1|9279.1|9288.8|9276.8|0
1687834200000|2023-06-27 02:50:00|9287.6|9275.6|9288.8|9276.8|9288.8|9276.8|9286.5|9274.5|0
1687834500000|2023-06-27 02:55:00|9291.1|9279.1|9288.8|9276.8|9291.1|9279.1|9288.8|9276.8|0
1687835100000|2023-06-27 03:05:00|9291.1|9279.1|9288.8|9276.8|9291.1|9279.1|9288.8|9276.8|0
1687835400000|2023-06-27 03:10:00|9286.5|9274.5|9288.8|9276.8|9288.8|9276.8|9286.5|9274.5|0
1687835700000|2023-06-27 03:15:00|9286.5|9274.5|9286.5|9274.5|9286.5|9274.5|9286.5|9274.5|0
1687836000000|2023-06-27 03:20:00|9288.8|9276.8|9288.8|9276.8|9288.8|9276.8|9288.8|9276.8|0
1687836300000|2023-06-27 03:25:00|9291.1|9279.1|9290|9278|9291.1|9279.1|9288.8|9276.8|0
1687836600000|2023-06-27 03:30:00|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|9288.8|9276.8|0
1687836900000|2023-06-27 03:35:00|9288.9|9276.9|9293.5|9281.5|9293.5|9281.5|9288.9|9276.9|0
1687837500000|2023-06-27 03:45:00|9293.4|9281.4|9293.4|9281.4|9293.5|9281.5|9293.4|9281.4|0
1687837800000|2023-06-27 03:50:00|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|0
1687838100000|2023-06-27 03:55:00|9291|9279|9291.1|9279.1|9291.1|9279.1|9288.8|9276.8|0
1687838400000|2023-06-27 04:00:00|9293.4|9281.4|9291.1|9279.1|9293.4|9281.4|9291.1|9279.1|0
1687838700000|2023-06-27 04:05:00|9291|9279|9291.1|9279.1|9291.1|9279.1|9288.8|9276.8|0
1687839000000|2023-06-27 04:10:00|9288.8|9276.8|9293.4|9281.4|9293.4|9281.4|9288.8|9276.8|0
1687839300000|2023-06-27 04:15:00|9293.5|9281.5|9293.4|9281.4|9295.8|9283.8|9293.4|9281.4|0
1687839600000|2023-06-27 04:20:00|9295.7|9283.7|9295.7|9283.7|9295.8|9283.8|9295.7|9283.7|0
1687839900000|2023-06-27 04:25:00|9295.8|9283.8|9298|9286|9298|9286|9295.7|9283.7|0
1687840200000|2023-06-27 04:30:00|9295.7|9283.7|9295.7|9283.7|9295.7|9283.7|9295.7|9283.7|0
1687840500000|2023-06-27 04:35:00|9298|9286|9298|9286|9298|9286|9298|9286|0
1687840800000|2023-06-27 04:40:00|9298.1|9286.1|9298|9286|9298.1|9286.1|9298|9286|0
1687842600000|2023-06-27 05:10:00|9300.3|9288.3|9302.6|9290.6|9302.6|9290.6|9300.3|9288.3|0
1687842900000|2023-06-27 05:15:00|9300.3|9288.3|9300.3|9288.3|9300.3|9288.3|9300.3|9288.3|0
1687843200000|2023-06-27 05:20:00|9302.6|9290.6|9302.6|9290.6|9302.7|9290.7|9300.3|9288.3|0
1687843500000|2023-06-27 05:25:00|9302.7|9290.7|9302.7|9290.7|9302.7|9290.7|9302.6|9290.6|0
1687843800000|2023-06-27 05:30:00|9301.6|9289.6|9305|9293|9307.3|9295.3|9300.4|9288.4|0
1687844100000|2023-06-27 05:35:00|9307.3|9295.3|9305|9293|9307.3|9295.3|9304.9|9292.9|0
1687844400000|2023-06-27 05:40:00|9304.9|9292.9|9303.5|9291.5|9304.9|9292.9|9301.2|9289.2|0
1687844700000|2023-06-27 05:45:00|9302.3|9290.3|9303.5|9291.5|9303.5|9291.5|9302.3|9290.3|0
1687845000000|2023-06-27 05:50:00|9305.8|9293.8|9305.8|9293.8|9305.9|9293.9|9303.5|9291.5|0
1687845300000|2023-06-27 05:55:00|9308.1|9296.1|9312.7|9300.7|9312.8|9300.8|9308.1|9296.1|0
1687845600000|2023-06-27 06:00:00|9310.4|9298.4|9320.3|9315.3|9326.3|9321.3|9302.3|9297.3|33
1687845900000|2023-06-27 06:05:00|9319.3|9314.3|9331.3|9326.3|9331.3|9326.3|9318.3|9313.3|32
1687846200000|2023-06-27 06:10:00|9331.8|9326.8|9326.3|9321.3|9334.8|9329.8|9322.3|9317.3|28
1687846500000|2023-06-27 06:15:00|9326.8|9321.8|9325.8|9320.8|9330.8|9325.8|9324.3|9319.3|19
1687846800000|2023-06-27 06:20:00|9326.8|9321.8|9317.3|9312.3|9326.8|9321.8|9317.3|9312.3|10
1687847400000|2023-06-27 06:30:00|9316.8|9311.8|9318.3|9313.3|9318.3|9313.3|9316.3|9311.3|7
1687847700000|2023-06-27 06:35:00|9321.3|9316.3|9320.8|9315.8|9321.8|9316.8|9320.3|9315.3|2
1687848000000|2023-06-27 06:40:00|9321.3|9316.3|9322.8|9317.8|9322.8|9317.8|9320.8|9315.8|1
1687848300000|2023-06-27 06:45:00|9321.8|9316.8|9315.8|9310.8|9322.8|9317.8|9315.3|9310.3|3
1687848600000|2023-06-27 06:50:00|9317.3|9312.3|9320.3|9315.3|9320.3|9315.3|9317.3|9312.3|9
1687848900000|2023-06-27 06:55:00|9321.3|9316.3|9311.8|9306.8|9321.3|9316.3|9311.8|9306.8|29
1687849200000|2023-06-27 07:00:00|9308.3|9303.3|9323.8|9318.8|9328.8|9323.8|9308.3|9303.3|504
1687849500000|2023-06-27 07:05:00|9323.3|9318.3|9331.8|9326.8|9336.8|9331.8|9322.8|9317.8|262
1687849800000|2023-06-27 07:10:00|9332.3|9327.3|9337.8|9332.8|9340.3|9335.3|9320.8|9315.8|186
1687850100000|2023-06-27 07:15:00|9337.3|9332.3|9328.8|9323.8|9338.3|9333.3|9328.8|9323.8|97
1687850400000|2023-06-27 07:20:00|9328.3|9323.3|9325.8|9320.8|9332.8|9327.8|9323.3|9318.3|44
1687850700000|2023-06-27 07:25:00|9326.3|9321.3|9317.3|9312.3|9326.8|9321.8|9306.3|9301.3|168
1687851000000|2023-06-27 07:30:00|9318.3|9313.3|9301.8|9296.8|9319.3|9314.3|9299.8|9294.8|140
1687851300000|2023-06-27 07:35:00|9301.3|9296.3|9309.8|9304.8|9318.3|9313.3|9299.8|9294.8|106
1687851600000|2023-06-27 07:40:00|9311|9306|9302|9297|9314|9309|9301|9296|88
1687851900000|2023-06-27 07:45:00|9301.5|9296.5|9295|9290|9305|9300|9294|9289|77
1687852200000|2023-06-27 07:50:00|9295.5|9290.5|9295|9290|9303|9298|9294|9289|61
1687852500000|2023-06-27 07:55:00|9294.5|9289.5|9297.5|9292.5|9299.5|9294.5|9290|9285|107
1687852800000|2023-06-27 08:00:00|9297|9292|9303|9298|9304|9299|9295.5|9290.5|79
1687853100000|2023-06-27 08:05:00|9302.5|9297.5|9305.5|9300.5|9305.5|9300.5|9301.5|9296.5|66
1687853400000|2023-06-27 08:10:00|9305|9300|9316.5|9311.5|9319.5|9314.5|9304|9299|100
1687853700000|2023-06-27 08:15:00|9317|9312|9315.5|9310.5|9318.5|9313.5|9312|9307|55
1687854000000|2023-06-27 08:20:00|9315|9310|9315.5|9310.5|9319|9314|9313|9308|29
1687854300000|2023-06-27 08:25:00|9314|9309|9316.5|9311.5|9317|9312|9311|9306|31
1687854600000|2023-06-27 08:30:00|9316|9311|9307|9302|9316.5|9311.5|9306|9301|65
1687854900000|2023-06-27 08:35:00|9306.5|9301.5|9302.5|9297.5|9309|9304|9302.5|9297.5|37
1687855200000|2023-06-27 08:40:00|9303|9298|9302.5|9297.5|9304|9299|9294.5|9289.5|54
1687855500000|2023-06-27 08:45:00|9302|9297|9304|9299|9307|9302|9300|9295|39
1687855800000|2023-06-27 08:50:00|9303.5|9298.5|9303|9298|9304|9299|9295.5|9290.5|31
1687856100000|2023-06-27 08:55:00|9302.5|9297.5|9297|9292|9303.5|9298.5|9295.5|9290.5|50
1687856400000|2023-06-27 09:00:00|9297.5|9292.5|9298|9293|9299|9294|9296|9291|37
1687856700000|2023-06-27 09:05:00|9297.5|9292.5|9290.5|9285.5|9298.5|9293.5|9289.5|9284.5|49
1687857000000|2023-06-27 09:10:00|9290|9285|9298.5|9293.5|9300|9295|9289.5|9284.5|72
1687857300000|2023-06-27 09:15:00|9297.5|9292.5|9303.5|9298.5|9304.5|9299.5|9295.5|9290.5|60
1687857600000|2023-06-27 09:20:00|9304|9299|9305|9300|9308|9303|9302.5|9297.5|60
1687857900000|2023-06-27 09:25:00|9305.5|9300.5|9314.5|9309.5|9315|9310|9305|9300|43
1687858200000|2023-06-27 09:30:00|9313.5|9308.5|9315.5|9310.5|9316|9311|9306.5|9301.5|109
1687858500000|2023-06-27 09:35:00|9315|9310|9313|9308|9316.5|9311.5|9309.5|9304.5|47
1687858800000|2023-06-27 09:40:00|9312.5|9307.5|9320.5|9315.5|9320.5|9315.5|9311|9306|47
1687859100000|2023-06-27 09:45:00|9320|9315|9320.5|9315.5|9321.5|9316.5|9314.5|9309.5|64
1687859400000|2023-06-27 09:50:00|9320|9315|9320.5|9315.5|9321.5|9316.5|9318|9313|32
1687859700000|2023-06-27 09:55:00|9320|9315|9313|9308|9321.5|9316.5|9311|9306|37
1687860000000|2023-06-27 10:00:00|9312.5|9307.5|9320|9315|9321|9316|9309.5|9304.5|73
1687860300000|2023-06-27 10:05:00|9320.5|9315.5|9317.5|9312.5|9324|9319|9317.5|9312.5|103
1687860600000|2023-06-27 10:10:00|9317|9312|9317.5|9312.5|9320|9315|9316.5|9311.5|53
1687860900000|2023-06-27 10:15:00|9318|9313|9315|9310|9320.5|9315.5|9314.5|9309.5|17
1687861200000|2023-06-27 10:20:00|9314.5|9309.5|9324|9319|9324.5|9319.5|9313.5|9308.5|36
1687861500000|2023-06-27 10:25:00|9323.5|9318.5|9324.5|9319.5|9324.5|9319.5|9320|9315|52
1687861800000|2023-06-27 10:30:00|9325|9320|9335|9330|9336|9331|9323|9318|59
1687862100000|2023-06-27 10:35:00|9334.5|9329.5|9334|9329|9336.5|9331.5|9328.5|9323.5|52
1687862400000|2023-06-27 10:40:00|9333.5|9328.5|9329|9324|9333.5|9328.5|9326.5|9321.5|50
1687862700000|2023-06-27 10:45:00|9329.5|9324.5|9328.5|9323.5|9329.5|9324.5|9324|9319|30
1687863000000|2023-06-27 10:50:00|9329|9324|9329.5|9324.5|9331.5|9326.5|9325.5|9320.5|25
1687863300000|2023-06-27 10:55:00|9329|9324|9329|9324|9329.5|9324.5|9325.5|9320.5|18
1687863600000|2023-06-27 11:00:00|9328.5|9323.5|9325|9320|9329|9324|9324|9319|38
1687863900000|2023-06-27 11:05:00|9324.5|9319.5|9325|9320|9328.5|9323.5|9322.5|9317.5|33
1687864200000|2023-06-27 11:10:00|9324.5|9319.5|9318.5|9313.5|9325|9320|9318|9313|18
1687864500000|2023-06-27 11:15:00|9319|9314|9317|9312|9320|9315|9313.5|9308.5|21
1687864800000|2023-06-27 11:20:00|9316.5|9311.5|9319|9314|9320.5|9315.5|9315|9310|30
1687865100000|2023-06-27 11:25:00|9318.5|9313.5|9314|9309|9320.5|9315.5|9314|9309|18
1687865400000|2023-06-27 11:30:00|9314.5|9309.5|9312|9307|9316|9311|9311.5|9306.5|20
1687865700000|2023-06-27 11:35:00|9311.5|9306.5|9309|9304|9313.5|9308.5|9308.5|9303.5|26
1687866000000|2023-06-27 11:40:00|9309.9|9304.9|9303.4|9298.4|9309.9|9304.9|9301.4|9296.4|23
1687866300000|2023-06-27 11:45:00|9303.9|9298.9|9305.4|9300.4|9306.4|9301.4|9302.9|9297.9|26
1687866600000|2023-06-27 11:50:00|9305.9|9300.9|9296.4|9291.4|9305.9|9300.9|9293.4|9288.4|50
1687866900000|2023-06-27 11:55:00|9295.9|9290.9|9298.9|9293.9|9299.9|9294.9|9291.9|9286.9|38
1687867200000|2023-06-27 12:00:00|9299.4|9294.4|9301.9|9296.9|9306.4|9301.4|9295.9|9290.9|71
1687867500000|2023-06-27 12:05:00|9301.4|9296.4|9296.9|9291.9|9304.4|9299.4|9296.9|9291.9|42
1687867800000|2023-06-27 12:10:00|9297.4|9292.4|9293.4|9288.4|9297.4|9292.4|9289.9|9284.9|38
1687868100000|2023-06-27 12:15:00|9292.9|9287.9|9299.9|9294.9|9301.9|9296.9|9291.9|9286.9|123
1687868400000|2023-06-27 12:20:00|9299.4|9294.4|9294.9|9289.9|9299.9|9294.9|9290.9|9285.9|37
1687868700000|2023-06-27 12:25:00|9294.4|9289.4|9291.9|9286.9|9295.9|9290.9|9291.9|9286.9|24
1687869000000|2023-06-27 12:30:00|9292.4|9287.4|9300.9|9295.9|9300.9|9295.9|9291.9|9286.9|47
1687869300000|2023-06-27 12:35:00|9299.9|9294.9|9303.9|9298.9|9306.9|9301.9|9298.9|9293.9|27
1687869600000|2023-06-27 12:40:00|9304.4|9299.4|9308.4|9303.4|9309.9|9304.9|9303.9|9298.9|16
1687869900000|2023-06-27 12:45:00|9307.9|9302.9|9310.9|9305.9|9312.4|9307.4|9305.9|9300.9|34
1687870200000|2023-06-27 12:50:00|9310.4|9305.4|9308.4|9303.4|9310.4|9305.4|9306.4|9301.4|16
1687870500000|2023-06-27 12:55:00|9307.9|9302.9|9308.4|9303.4|9308.4|9303.4|9306.4|9301.4|34
1687870800000|2023-06-27 13:00:00|9307.9|9302.9|9309.4|9304.4|9310.4|9305.4|9305.9|9300.9|54
1687871100000|2023-06-27 13:05:00|9310.4|9305.4|9313.4|9308.4|9313.4|9308.4|9307.4|9302.4|49
1687871400000|2023-06-27 13:10:00|9312.9|9307.9|9313.9|9308.9|9315.9|9310.9|9311.4|9306.4|58
1687871700000|2023-06-27 13:15:00|9314.4|9309.4|9314.4|9309.4|9315.4|9310.4|9312.4|9307.4|34
1687872000000|2023-06-27 13:20:00|9314.9|9309.9|9317.4|9312.4|9319.4|9314.4|9313.4|9308.4|50
1687872300000|2023-06-27 13:25:00|9316.9|9311.9|9314.4|9309.4|9318.9|9313.9|9313.9|9308.9|58
1687872600000|2023-06-27 13:30:00|9313.9|9308.9|9312.9|9307.9|9316.4|9311.4|9304.4|9299.4|150
1687872900000|2023-06-27 13:35:00|9312.4|9307.4|9326.9|9321.9|9327.4|9322.4|9306.4|9301.4|109
1687873200000|2023-06-27 13:40:00|9326.4|9321.4|9329.9|9324.9|9331.4|9326.4|9320.9|9315.9|132
1687873500000|2023-06-27 13:45:00|9330.4|9325.4|9321.4|9316.4|9331.4|9326.4|9316.9|9311.9|113
1687873800000|2023-06-27 13:50:00|9321.9|9316.9|9324.4|9319.4|9329.4|9324.4|9317.9|9312.9|54
1687874100000|2023-06-27 13:55:00|9323.9|9318.9|9329.4|9324.4|9330.9|9325.9|9322.9|9317.9|95
1687874400000|2023-06-27 14:00:00|9328.9|9323.9|9333.9|9328.9|9336.4|9331.4|9328.9|9323.9|117
1687874700000|2023-06-27 14:05:00|9334.9|9329.9|9341.4|9336.4|9342.4|9337.4|9332.9|9327.9|127
1687875000000|2023-06-27 14:10:00|9340.8|9335.8|9343.8|9338.8|9345.3|9340.3|9336.3|9331.3|110
1687875300000|2023-06-27 14:15:00|9343.3|9338.3|9351.8|9346.8|9355.8|9350.8|9343.3|9338.3|126
1687875600000|2023-06-27 14:20:00|9350.8|9345.8|9355.8|9350.8|9357.8|9352.8|9348.8|9343.8|104
1687875900000|2023-06-27 14:25:00|9356.3|9351.3|9356.3|9351.3|9359.3|9354.3|9355.3|9350.3|85
1687876200000|2023-06-27 14:30:00|9356.8|9351.8|9364.8|9359.8|9368.3|9363.3|9356.3|9351.3|156
1687876500000|2023-06-27 14:35:00|9365.3|9360.3|9366.8|9361.8|9366.8|9361.8|9361.8|9356.8|118
1687876800000|2023-06-27 14:40:00|9367.3|9362.3|9369.8|9364.8|9371.8|9366.8|9367.3|9362.3|108
1687877100000|2023-06-27 14:45:00|9370.3|9365.3|9373.8|9368.8|9376.8|9371.8|9369.8|9364.8|126
1687877400000|2023-06-27 14:50:00|9373.3|9368.3|9380.8|9375.8|9382.3|9377.3|9373.3|9368.3|135
1687877700000|2023-06-27 14:55:00|9381.8|9376.8|9384.8|9379.8|9384.8|9379.8|9380.3|9375.3|169
1687878000000|2023-06-27 15:00:00|9384.3|9379.3|9384.8|9379.8|9386.3|9381.3|9382.3|9377.3|113
1687878300000|2023-06-27 15:05:00|9383.8|9378.8|9388.8|9383.8|9390.8|9385.8|9383.8|9378.8|164
1687878600000|2023-06-27 15:10:00|9388.3|9383.3|9396.8|9391.8|9396.8|9391.8|9386.8|9381.8|191
1687878900000|2023-06-27 15:15:00|9396.3|9391.3|9392.3|9387.3|9396.3|9391.3|9390.8|9385.8|143
1687879200000|2023-06-27 15:20:00|9393.3|9388.3|9390.8|9385.8|9395.8|9390.8|9389.8|9384.8|130
1687879500000|2023-06-27 15:25:00|9389.8|9384.8|9398.8|9393.8|9402.3|9397.3|9389.8|9384.8|610
1687879800000|2023-06-27 15:30:00|9399.3|9393.3|9393.3|9387.3|9406.3|9399.3|9392.3|9385.3|966
1687880100000|2023-06-27 15:35:00|9394.3|9388.3|9397.3|9390.3|9401.3|9394.3|9393.3|9387.3|165
1687880400000|2023-06-27 15:40:00|9396.3|9391.3|9396.3|9390.3|9397.3|9391.3|9396.3|9389.3|12
1687880700000|2023-06-27 15:45:00|9397.3|9389.3|9395.3|9389.3|9399.3|9393.3|9394.3|9388.3|30
1687881000000|2023-06-27 15:50:00|9396.3|9391.3|9402.3|9395.3|9402.3|9395.3|9395.3|9390.3|19
1687881300000|2023-06-27 15:55:00|9401.3|9394.3|9395.3|9388.3|9401.3|9394.3|9395.3|9388.3|20
1687881600000|2023-06-27 16:00:00|9396.3|9389.3|9398.3|9391.3|9398.3|9392.3|9396.3|9389.3|15
1687881900000|2023-06-27 16:05:00|9399.3|9392.3|9391.3|9385.3|9400.3|9393.3|9390.3|9384.3|77
1687882200000|2023-06-27 16:10:00|9390.3|9384.3|9394.3|9387.3|9394.3|9387.3|9390.3|9383.3|19
1687882500000|2023-06-27 16:15:00|9393.3|9386.3|9390.3|9383.3|9393.3|9386.3|9389.3|9383.3|12
1687882800000|2023-06-27 16:20:00|9391.3|9384.3|9392.3|9386.3|9392.3|9386.3|9391.3|9384.3|8
1687883100000|2023-06-27 16:25:00|9393.3|9387.3|9398.3|9392.3|9399.3|9392.3|9393.3|9386.3|5
1687883400000|2023-06-27 16:30:00|9399.3|9393.3|9400.3|9394.3|9401.3|9394.3|9395.3|9389.3|17
1687883700000|2023-06-27 16:35:00|9399.3|9393.3|9405.3|9398.3|9405.3|9398.3|9398.3|9392.3|25
1687884000000|2023-06-27 16:40:00|9404.3|9397.3|9399.3|9392.3|9404.3|9397.3|9397.3|9390.3|41
1687884300000|2023-06-27 16:45:00|9400.3|9393.3|9401.3|9395.3|9401.3|9395.3|9400.3|9393.3|11
1687884600000|2023-06-27 16:50:00|9400.3|9394.3|9402.3|9396.3|9403.3|9397.3|9399.3|9392.3|11
1687884900000|2023-06-27 16:55:00|9403.3|9397.3|9399.3|9391.3|9403.3|9397.3|9396.3|9390.3|34
1687885200000|2023-06-27 17:00:00|9400.3|9392.3|9403.3|9396.3|9403.3|9396.3|9399.3|9391.3|3
1687885500000|2023-06-27 17:05:00|9402.3|9394.3|9403.3|9396.3|9404.3|9396.3|9400.3|9394.3|6
1687885800000|2023-06-27 17:10:00|9401.3|9395.3|9408.3|9401.3|9408.3|9401.3|9401.3|9395.3|20
1687886100000|2023-06-27 17:15:00|9407.3|9400.3|9407.3|9400.3|9408.3|9401.3|9405.3|9398.3|7
1687886400000|2023-06-27 17:20:00|9408.3|9401.3|9412.3|9405.3|9412.3|9405.3|9408.3|9400.3|1
1687886700000|2023-06-27 17:25:00|9410.3|9404.3|9412.3|9404.3|9414.3|9406.3|9410.3|9404.3|3
1687887000000|2023-06-27 17:30:00|9413.3|9405.3|9412.3|9405.3|9417.3|9410.3|9411.3|9404.3|18
1687887300000|2023-06-27 17:35:00|9411.3|9404.3|9411.3|9403.3|9411.3|9404.3|9410.3|9402.3|0
1687887600000|2023-06-27 17:40:00|9412.3|9404.3|9415.3|9407.3|9415.3|9407.3|9412.3|9404.3|10
1687887900000|2023-06-27 17:45:00|9416.3|9408.3|9416.3|9408.3|9419.3|9412.3|9415.3|9407.3|7
1687888200000|2023-06-27 17:50:00|9415.3|9409.3|9413.3|9405.3|9415.3|9409.3|9411.3|9404.3|28
1687888500000|2023-06-27 17:55:00|9411.3|9404.3|9417.3|9405.3|9417.3|9409.3|9411.3|9404.3|28
1687888800000|2023-06-27 18:00:00|9417.4|9405.4|9415.1|9403.1|9417.4|9405.4|9412.7|9400.7|0
1687889100000|2023-06-27 18:05:00|9415|9403|9415.1|9403.1|9417.6|9405.6|9415|9403|0
1687889400000|2023-06-27 18:10:00|9415.2|9403.2|9419.9|9407.9|9419.9|9407.9|9415.2|9403.2|0
1687889700000|2023-06-27 18:15:00|9417.6|9405.6|9417.6|9405.6|9420|9408|9417.5|9405.5|0
1687890000000|2023-06-27 18:20:00|9418.8|9406.8|9419.9|9407.9|9420|9408|9417.6|9405.6|0
1687890300000|2023-06-27 18:25:00|9417.6|9405.6|9419.9|9407.9|9419.9|9407.9|9417.5|9405.5|0
1687890600000|2023-06-27 18:30:00|9422.2|9410.2|9422.2|9410.2|9422.3|9410.3|9419.9|9407.9|0
1687890900000|2023-06-27 18:35:00|9422.3|9410.3|9420.9|9408.9|9423.4|9411.4|9420.9|9408.9|0
1687891200000|2023-06-27 18:40:00|9421|9409|9418.6|9406.6|9421|9409|9416.2|9404.2|0
1687891500000|2023-06-27 18:45:00|9418.5|9406.5|9421|9409|9421|9409|9418.5|9406.5|0
1687891800000|2023-06-27 18:50:00|9420.9|9408.9|9425.6|9413.6|9425.7|9413.7|9420.9|9408.9|0
1687892100000|2023-06-27 18:55:00|9425.5|9413.5|9418.5|9406.5|9425.5|9413.5|9418.5|9406.5|0
1687892400000|2023-06-27 19:00:00|9418.6|9406.6|9423.2|9411.2|9423.3|9411.3|9418.6|9406.6|0
1687892700000|2023-06-27 19:05:00|9423.3|9411.3|9425.5|9413.5|9427.9|9415.9|9423.3|9411.3|0
1687893000000|2023-06-27 19:10:00|9425.4|9413.4|9425.6|9413.6|9425.6|9413.6|9421.9|9409.9|0
1687893300000|2023-06-27 19:15:00|9425.5|9413.5|9420.9|9408.9|9425.6|9413.6|9420.8|9408.8|0
1687893600000|2023-06-27 19:20:00|9420.8|9408.8|9423.2|9411.2|9423.2|9411.2|9420.8|9408.8|0
1687893900000|2023-06-27 19:25:00|9423.3|9411.3|9425.8|9413.8|9428.1|9416.1|9423.2|9411.2|0
1687894200000|2023-06-27 19:30:00|9425.7|9413.7|9420.9|9408.9|9428.1|9416.1|9420.9|9408.9|0
1687894500000|2023-06-27 19:35:00|9420.8|9408.8|9420.9|9408.9|9423.2|9411.2|9420.8|9408.8|0
1687894800000|2023-06-27 19:40:00|9423.2|9411.2|9423.3|9411.3|9423.4|9411.4|9418.6|9406.6|0
1687895100000|2023-06-27 19:45:00|9421|9409|9425.7|9413.7|9425.8|9413.8|9421|9409|0
1687895400000|2023-06-27 19:50:00|9423.4|9411.4|9418.6|9406.6|9423.4|9411.4|9418.5|9406.5|0
1687895700000|2023-06-27 19:55:00|9420.9|9408.9|9418.6|9406.6|9420.9|9408.9|9416.2|9404.2|0
1687896000000|2023-06-27 20:00:00|9415.4|9403.4|9407.9|9395.9|9415.5|9403.5|9405.1|9393.1|0
1687896300000|2023-06-27 20:05:00|9408.6|9396.6|9408.6|9396.6|9409.7|9397.7|9407.2|9395.2|0
1687896600000|2023-06-27 20:10:00|9408.5|9396.5|9409|9397|9409.7|9397.7|9406.7|9394.7|0
1687896900000|2023-06-27 20:15:00|9409.1|9397.1|9407|9395|9410.4|9398.4|9402.8|9390.8|0
1687897200000|2023-06-27 20:20:00|9406.6|9394.6|9405.6|9393.6|9407|9395|9404.9|9392.9|0
1687897500000|2023-06-27 20:25:00|9404.2|9392.2|9406.8|9394.8|9406.8|9394.8|9404.2|9392.2|0
1687897800000|2023-06-27 20:30:00|9406.6|9394.6|9405.6|9393.6|9406.8|9394.8|9405.6|9393.6|0
1687898100000|2023-06-27 20:35:00|9404.9|9392.9|9404.2|9392.2|9405.6|9393.6|9404.2|9392.2|0
1687898400000|2023-06-27 20:40:00|9404.7|9392.7|9405.6|9393.6|9406.3|9394.3|9404.2|9392.2|0
1687898700000|2023-06-27 20:45:00|9405.2|9393.2|9406.3|9394.3|9406.8|9394.8|9404.2|9392.2|0
1687899000000|2023-06-27 20:50:00|9405.6|9393.6|9406.8|9394.8|9407.3|9395.3|9405.6|9393.6|0
1687899300000|2023-06-27 20:55:00|9406.6|9394.6|9406.3|9394.3|9407.5|9395.5|9405.6|9393.6|0
1687899600000|2023-06-27 21:00:00|9406.1|9394.1|9407.5|9395.5|9407.5|9395.5|9405.8|9393.8|0
1687899900000|2023-06-27 21:05:00|9407.7|9395.7|9407.9|9395.9|9408.4|9396.4|9407.7|9395.7|0
1687900200000|2023-06-27 21:10:00|9408.4|9396.4|9406.5|9394.5|9408.9|9396.9|9405.1|9393.1|0
1687900500000|2023-06-27 21:15:00|9405.6|9393.6|9406.7|9394.7|9406.7|9394.7|9404.2|9392.2|0
1687900800000|2023-06-27 21:20:00|9406.5|9394.5|9406.3|9394.3|9406.5|9394.5|9405.3|9393.3|0
1687901100000|2023-06-27 21:25:00|9406|9394|9406|9394|9406.3|9394.3|9406|9394|0
1687901400000|2023-06-27 21:30:00|9405.8|9393.8|9405.8|9393.8|9405.8|9393.8|9405.8|9393.8|0
1687901700000|2023-06-27 21:35:00|9405.6|9393.6|9405.8|9393.8|9406.5|9394.5|9405.6|9393.6|0
1687902000000|2023-06-27 21:40:00|9405.6|9393.6|9405.6|9393.6|9405.6|9393.6|9405.1|9393.1|0
1687902300000|2023-06-27 21:45:00|9406|9394|9405.3|9393.3|9406.3|9394.3|9405.3|9393.3|0
1687902600000|2023-06-27 21:50:00|9405.6|9393.6|9404.6|9392.6|9405.6|9393.6|9404.6|9392.6|0
1687902900000|2023-06-27 21:55:00|9404.9|9392.9|9405.6|9393.6|9405.8|9393.8|9404.9|9392.9|0
1687903200000|2023-06-27 22:00:00|9405.3|9393.3|9404.9|9392.9|9406.5|9394.5|9403.7|9391.7|0
1687903500000|2023-06-27 22:05:00|9405.3|9393.3|9403.9|9391.9|9406|9394|9403.9|9391.9|0
1687903800000|2023-06-27 22:10:00|9404.6|9392.6|9405.7|9393.7|9407.6|9395.6|9403.9|9391.9|0
1687904100000|2023-06-27 22:15:00|9405.3|9393.3|9405.4|9393.4|9405.7|9393.7|9402.4|9390.4|0
1687904400000|2023-06-27 22:20:00|9405.7|9393.7|9410.3|9398.3|9411.2|9399.2|9405.7|9393.7|0
1687904700000|2023-06-27 22:25:00|9409.8|9397.8|9408.5|9396.5|9410.3|9398.3|9408.1|9396.1|0
1687905000000|2023-06-27 22:30:00|9409.1|9397.1|9408.1|9396.1|9409.1|9397.1|9407|9395|0
1687905300000|2023-06-27 22:35:00|9408|9396|9407.4|9395.4|9408.1|9396.1|9407|9395|0
1687905600000|2023-06-27 22:40:00|9408.1|9396.1|9405.9|9393.9|9408.1|9396.1|9405.9|9393.9|0
1687905900000|2023-06-27 22:45:00|9406.1|9394.1|9405.9|9393.9|9406.3|9394.3|9404.8|9392.8|0
1687906200000|2023-06-27 22:50:00|9405.5|9393.5|9405.2|9393.2|9405.9|9393.9|9404.6|9392.6|0
1687906500000|2023-06-27 22:55:00|9404.8|9392.8|9405.2|9393.2|9405.7|9393.7|9404.6|9392.6|0
1687906800000|2023-06-27 23:00:00|9404.8|9392.8|9404.6|9392.6|9405.2|9393.2|9404.6|9392.6|0
1687907100000|2023-06-27 23:05:00|9405.2|9393.2|9404.6|9392.6|9405.7|9393.7|9404.6|9392.6|0
1687907400000|2023-06-27 23:10:00|9404.4|9392.4|9402|9390|9404.4|9392.4|9402|9390|0
1687907700000|2023-06-27 23:15:00|9402.5|9390.5|9403|9391|9404.5|9392.5|9402|9390|0
1687908000000|2023-06-27 23:20:00|9402.4|9390.4|9403.5|9391.5|9405.2|9393.2|9402.4|9390.4|0
1687908300000|2023-06-27 23:25:00|9403.4|9391.4|9405.6|9393.6|9405.6|9393.6|9403|9391|0
1687908600000|2023-06-27 23:30:00|9405.4|9393.4|9405.6|9393.6|9405.6|9393.6|9404.5|9392.5|0
1687908900000|2023-06-27 23:35:00|9405.4|9393.4|9407.3|9395.3|9407.8|9395.8|9405.2|9393.2|0
1687909200000|2023-06-27 23:40:00|9406.9|9394.9|9406.7|9394.7|9407.8|9395.8|9406.7|9394.7|0
1687909500000|2023-06-27 23:45:00|9406.5|9394.5|9405.2|9393.2|9406.7|9394.7|9404.5|9392.5|0
1687909800000|2023-06-27 23:50:00|9405.4|9393.4|9407.3|9395.3|9408.8|9396.8|9405.2|9393.2|0
1687910100000|2023-06-27 23:55:00|9406.9|9394.9|9406.2|9394.2|9407.3|9395.3|9405.6|9393.6|0
1687910400000|2023-06-28 00:00:00|9406.3|9394.3|9408.8|9396.8|9408.8|9396.8|9406.2|9394.2|0
1687910700000|2023-06-28 00:05:00|9408.2|9396.2|9413|9401|9413|9401|9407.8|9395.8|0
1687911000000|2023-06-28 00:10:00|9412.8|9400.8|9411.3|9399.3|9413|9401|9410.9|9398.9|0
1687911300000|2023-06-28 00:15:00|9411.1|9399.1|9399.8|9387.8|9411.1|9399.1|9399.7|9387.7|0
1687911600000|2023-06-28 00:20:00|9399.7|9387.7|9401.8|9389.8|9406.1|9394.1|9399.7|9387.7|0
1687911900000|2023-06-28 00:25:00|9401.9|9389.9|9401.8|9389.8|9401.9|9389.9|9401.8|9389.8|0
1687912200000|2023-06-28 00:30:00|9399.7|9387.7|9403.9|9391.9|9403.9|9391.9|9399.6|9387.6|0
1687912500000|2023-06-28 00:35:00|9403.8|9391.8|9401.7|9389.7|9403.9|9391.9|9401.7|9389.7|0
1687912800000|2023-06-28 00:40:00|9403.8|9391.8|9403.8|9391.8|9403.8|9391.8|9401.7|9389.7|0
1687913100000|2023-06-28 00:45:00|9403.9|9391.9|9405.9|9393.9|9405.9|9393.9|9403.9|9391.9|0
1687913400000|2023-06-28 00:50:00|9403.8|9391.8|9405.9|9393.9|9405.9|9393.9|9403.8|9391.8|0
1687913700000|2023-06-28 00:55:00|9408|9396|9408|9396|9408|9396|9405.9|9393.9|0
1687914000000|2023-06-28 01:00:00|9405.9|9393.9|9410.1|9398.1|9410.1|9398.1|9405.9|9393.9|0
1687914300000|2023-06-28 01:05:00|9408|9396|9405.9|9393.9|9408|9396|9405.9|9393.9|0
1687914600000|2023-06-28 01:10:00|9408|9396|9405.9|9393.9|9408|9396|9405.9|9393.9|0
1687914900000|2023-06-28 01:15:00|9403.8|9391.8|9399.6|9387.6|9403.8|9391.8|9399.6|9387.6|0
1687915200000|2023-06-28 01:20:00|9400.6|9388.6|9399.6|9387.6|9401.7|9389.7|9399.6|9387.6|0
1687915500000|2023-06-28 01:25:00|9401.7|9389.7|9403.8|9391.8|9403.8|9391.8|9401.7|9389.7|0
1687915800000|2023-06-28 01:30:00|9403.9|9391.9|9403.8|9391.8|9408.1|9396.1|9403.8|9391.8|0
1687916100000|2023-06-28 01:35:00|9405.9|9393.9|9405.9|9393.9|9406|9394|9403.8|9391.8|0
1687916400000|2023-06-28 01:40:00|9406|9394|9405.9|9393.9|9408|9396|9405.9|9393.9|0
1687916700000|2023-06-28 01:45:00|9406|9394|9408|9396|9408|9396|9405.9|9393.9|0
1687917000000|2023-06-28 01:50:00|9405.9|9393.9|9405.9|9393.9|9405.9|9393.9|9403.8|9391.8|0
1687918200000|2023-06-28 02:10:00|9405.8|9393.8|9405.8|9393.8|9405.9|9393.9|9403.8|9391.8|0
1687918500000|2023-06-28 02:15:00|9405.9|9393.9|9403.7|9391.7|9405.9|9393.9|9401.6|9389.6|0
1687918800000|2023-06-28 02:20:00|9401.7|9389.7|9401.7|9389.7|9403.8|9391.8|9401.6|9389.6|0
1687919100000|2023-06-28 02:25:00|9401.6|9389.6|9405.9|9393.9|9405.9|9393.9|9401.6|9389.6|0
1687919400000|2023-06-28 02:30:00|9406|9394|9408|9396|9408.1|9396.1|9405.9|9393.9|0
1687919700000|2023-06-28 02:35:00|9408.1|9396.1|9411.3|9399.3|9412.3|9400.3|9408|9396|0
1687920000000|2023-06-28 02:40:00|9412.3|9400.3|9416.5|9404.5|9416.5|9404.5|9412.3|9400.3|0
1687920300000|2023-06-28 02:45:00|9416.6|9404.6|9414.4|9402.4|9416.6|9404.6|9412.3|9400.3|0
1687920600000|2023-06-28 02:50:00|9414.5|9402.5|9410.2|9398.2|9414.5|9402.5|9410.2|9398.2|0
1687920900000|2023-06-28 02:55:00|9412.3|9400.3|9412.3|9400.3|9412.3|9400.3|9412.3|9400.3|0
1687921200000|2023-06-28 03:00:00|9410.2|9398.2|9412.3|9400.3|9412.4|9400.4|9410.2|9398.2|0
1687921500000|2023-06-28 03:05:00|9412.4|9400.4|9412.4|9400.4|9414.5|9402.5|9412.3|9400.3|0
1687921800000|2023-06-28 03:10:00|9412.3|9400.3|9412.4|9400.4|9414.5|9402.5|9412.3|9400.3|0
1687922100000|2023-06-28 03:15:00|9412.3|9400.3|9412.3|9400.3|9414.5|9402.5|9412.3|9400.3|0
1687922400000|2023-06-28 03:20:00|9410.2|9398.2|9412.3|9400.3|9412.4|9400.4|9410.2|9398.2|0
1687922700000|2023-06-28 03:25:00|9410.2|9398.2|9410.2|9398.2|9412.3|9400.3|9410.2|9398.2|0
1687923000000|2023-06-28 03:30:00|9411.3|9399.3|9412.3|9400.3|9412.3|9400.3|9410.2|9398.2|0
1687923300000|2023-06-28 03:35:00|9414.4|9402.4|9416.5|9404.5|9416.5|9404.5|9412.3|9400.3|0
1687923900000|2023-06-28 03:45:00|9416.4|9404.4|9416.5|9404.5|9416.5|9404.5|9416.4|9404.4|0
1687924200000|2023-06-28 03:50:00|9416.4|9404.4|9418.6|9406.6|9418.6|9406.6|9416.4|9404.4|0
1687924500000|2023-06-28 03:55:00|9418.5|9406.5|9418.5|9406.5|9418.6|9406.6|9418.5|9406.5|0
1687924800000|2023-06-28 04:00:00|9418.6|9406.6|9418.5|9406.5|9418.6|9406.6|9418.5|9406.5|0
1687925700000|2023-06-28 04:15:00|9416.4|9404.4|9414.3|9402.3|9416.4|9404.4|9414.3|9402.3|0
1687926000000|2023-06-28 04:20:00|9412.2|9400.2|9410.1|9398.1|9412.2|9400.2|9410.1|9398.1|0
1687926600000|2023-06-28 04:30:00|9412.2|9400.2|9410.1|9398.1|9412.2|9400.2|9410.1|9398.1|0
1687926900000|2023-06-28 04:35:00|9412.2|9400.2|9410.1|9398.1|9412.2|9400.2|9410.1|9398.1|0
1687927200000|2023-06-28 04:40:00|9412.2|9400.2|9410.1|9398.1|9412.2|9400.2|9410.1|9398.1|0
1687927800000|2023-06-28 04:50:00|9412.2|9400.2|9412.2|9400.2|9412.2|9400.2|9412.2|9400.2|0
1687928100000|2023-06-28 04:55:00|9410.1|9398.1|9408|9396|9410.1|9398.1|9408|9396|0
1687928400000|2023-06-28 05:00:00|9410.1|9398.1|9410.1|9398.1|9410.1|9398.1|9408|9396|0
1687928700000|2023-06-28 05:05:00|9412.2|9400.2|9410.1|9398.1|9412.2|9400.2|9410.1|9398.1|0
1687929000000|2023-06-28 05:10:00|9412.2|9400.2|9412.2|9400.2|9412.2|9400.2|9412.2|9400.2|0
1687929300000|2023-06-28 05:15:00|9410.1|9398.1|9412.2|9400.2|9412.2|9400.2|9410.1|9398.1|0
1687929600000|2023-06-28 05:20:00|9410.1|9398.1|9416.4|9404.4|9416.4|9404.4|9410.1|9398.1|0
1687929900000|2023-06-28 05:25:00|9415.4|9403.4|9414.3|9402.3|9416.4|9404.4|9414.3|9402.3|0
1687930200000|2023-06-28 05:30:00|9412.2|9400.2|9414.3|9402.3|9414.3|9402.3|9412.2|9400.2|0
1687930500000|2023-06-28 05:35:00|9414.4|9402.4|9414.4|9402.4|9414.4|9402.4|9414.3|9402.3|0
1687930800000|2023-06-28 05:40:00|9414.3|9402.3|9420.7|9408.7|9420.7|9408.7|9414.3|9402.3|0
1687931100000|2023-06-28 05:45:00|9418.6|9406.6|9420.7|9408.7|9420.7|9408.7|9418.6|9406.6|0
1687931400000|2023-06-28 05:50:00|9420.6|9408.6|9420.7|9408.7|9420.7|9408.7|9420.6|9408.6|0
1687931700000|2023-06-28 05:55:00|9420.6|9408.6|9420.7|9408.7|9420.7|9408.7|9418.5|9406.5|0
1687932000000|2023-06-28 06:00:00|9422.8|9417.8|9431.3|9426.3|9431.3|9426.3|9422.3|9417.3|67
1687932300000|2023-06-28 06:05:00|9430.8|9425.8|9427.8|9422.8|9431.3|9426.3|9424.3|9419.3|17
1687932600000|2023-06-28 06:10:00|9428.3|9423.3|9429.8|9424.8|9430.3|9425.3|9426.8|9421.8|5
1687932900000|2023-06-28 06:15:00|9430.3|9425.3|9427.8|9422.8|9430.8|9425.8|9425.8|9420.8|5
1687933200000|2023-06-28 06:20:00|9428.3|9423.3|9428.3|9423.3|9428.3|9423.3|9426.3|9421.3|9
1687933500000|2023-06-28 06:25:00|9426.8|9421.8|9424.8|9419.8|9427.3|9422.3|9424.8|9419.8|4
1687933800000|2023-06-28 06:30:00|9425.3|9420.3|9421.3|9416.3|9425.8|9420.8|9421.3|9416.3|11
1687934100000|2023-06-28 06:35:00|9421.8|9416.8|9425.3|9420.3|9425.3|9420.3|9421.3|9416.3|10
1687934400000|2023-06-28 06:40:00|9425.8|9420.8|9421.3|9416.3|9426.3|9421.3|9419.8|9414.8|14
1687934700000|2023-06-28 06:45:00|9420.8|9415.8|9422.3|9417.3|9424.3|9419.3|9420.3|9415.3|10
1687935000000|2023-06-28 06:50:00|9421.8|9416.8|9420.3|9415.3|9424.8|9419.8|9419.3|9414.3|31
1687935300000|2023-06-28 06:55:00|9419.8|9414.8|9416.8|9411.8|9422.8|9417.8|9414.8|9409.8|110
1687935600000|2023-06-28 07:00:00|9417.3|9412.3|9427.8|9422.8|9429.3|9424.3|9414.3|9409.3|625
1687935900000|2023-06-28 07:05:00|9428.3|9423.3|9421.3|9416.3|9439.8|9434.8|9421.3|9416.3|319
1687936200000|2023-06-28 07:10:00|9420.8|9415.8|9434.3|9429.3|9436.8|9431.8|9419.3|9414.3|153
1687936500000|2023-06-28 07:15:00|9434.8|9429.8|9437.3|9432.3|9440.3|9435.3|9432.3|9427.3|63
1687936800000|2023-06-28 07:20:00|9437.8|9432.8|9435.8|9430.8|9439.3|9434.3|9427.8|9422.8|62
1687937100000|2023-06-28 07:25:00|9436.3|9431.3|9439.3|9434.3|9445.3|9440.3|9435.8|9430.8|121
1687937400000|2023-06-28 07:30:00|9439.8|9434.8|9441.3|9436.3|9448.8|9443.8|9438.3|9433.3|178
1687937700000|2023-06-28 07:35:00|9441.8|9436.8|9438.8|9433.8|9448.3|9443.3|9434.3|9429.3|105
1687938000000|2023-06-28 07:40:00|9439.7|9434.7|9440.7|9435.7|9447.2|9442.2|9439.7|9434.7|88
1687938300000|2023-06-28 07:45:00|9442.2|9437.2|9426.2|9421.2|9442.2|9437.2|9425.7|9420.7|153
1687938600000|2023-06-28 07:50:00|9426.7|9421.7|9417.7|9412.7|9427.7|9422.7|9416.2|9411.2|106
1687938900000|2023-06-28 07:55:00|9417.2|9412.2|9420.2|9415.2|9426.7|9421.7|9417.2|9412.2|40
1687939200000|2023-06-28 08:00:00|9420.7|9415.7|9423.2|9418.2|9424.2|9419.2|9420.2|9415.2|36
1687939500000|2023-06-28 08:05:00|9422.7|9417.7|9427.7|9422.7|9429.2|9424.2|9422.2|9417.2|24
1687939800000|2023-06-28 08:10:00|9428.2|9423.2|9438.2|9433.2|9438.2|9433.2|9428.2|9423.2|44
1687940100000|2023-06-28 08:15:00|9438.7|9433.7|9439.2|9434.2|9442.7|9437.7|9434.7|9429.7|42
1687940400000|2023-06-28 08:20:00|9440.2|9435.2|9455.2|9450.2|9456.2|9451.2|9440.2|9435.2|51
1687940700000|2023-06-28 08:25:00|9455.7|9450.7|9451.2|9446.2|9457.2|9452.2|9445.2|9440.2|108
1687941000000|2023-06-28 08:30:00|9451.7|9446.7|9451.7|9446.7|9455.2|9450.2|9450.2|9445.2|57
1687941300000|2023-06-28 08:35:00|9452.2|9447.2|9440.2|9435.2|9452.2|9447.2|9432.7|9427.7|105
1687941600000|2023-06-28 08:40:00|9439.7|9434.7|9447.2|9442.2|9449.2|9444.2|9437.2|9432.2|39
1687941900000|2023-06-28 08:45:00|9447.7|9442.7|9445.2|9440.2|9448.2|9443.2|9437.2|9432.2|44
1687942200000|2023-06-28 08:50:00|9444.7|9439.7|9445.2|9440.2|9446.2|9441.2|9441.7|9436.7|55
1687942500000|2023-06-28 08:55:00|9445.7|9440.7|9449.7|9444.7|9451.7|9446.7|9445.2|9440.2|43
1687942800000|2023-06-28 09:00:00|9449.2|9444.2|9444.7|9439.7|9451.2|9446.2|9442.2|9437.2|141
1687943100000|2023-06-28 09:05:00|9444.2|9439.2|9450.7|9445.7|9450.7|9445.7|9444.2|9439.2|41
1687943400000|2023-06-28 09:10:00|9450.2|9445.2|9445.7|9440.7|9452.7|9447.7|9443.2|9438.2|34
1687943700000|2023-06-28 09:15:00|9447.2|9442.2|9445.2|9440.2|9449.7|9444.7|9445.2|9440.2|45
1687944000000|2023-06-28 09:20:00|9445.7|9440.7|9451.7|9446.7|9455.2|9450.2|9445.7|9440.7|42
1687944300000|2023-06-28 09:25:00|9452.2|9447.2|9455.2|9450.2|9456.7|9451.7|9449.7|9444.7|35
1687944600000|2023-06-28 09:30:00|9454.7|9449.7|9456.7|9451.7|9456.7|9451.7|9448.2|9443.2|38
1687944900000|2023-06-28 09:35:00|9456.2|9451.2|9450.2|9445.2|9457.2|9452.2|9448.7|9443.7|46
1687945200000|2023-06-28 09:40:00|9450.7|9445.7|9454.2|9449.2|9456.2|9451.2|9449.2|9444.2|41
1687945500000|2023-06-28 09:45:00|9453.7|9448.7|9445.7|9440.7|9455.2|9450.2|9444.7|9439.7|52
1687945800000|2023-06-28 09:50:00|9445.2|9440.2|9448.7|9443.7|9450.2|9445.2|9444.2|9439.2|64
1687946100000|2023-06-28 09:55:00|9449.2|9444.2|9445.7|9440.7|9449.7|9444.7|9445.7|9440.7|28
1687946400000|2023-06-28 10:00:00|9446.2|9441.2|9447.2|9442.2|9448.2|9443.2|9444.7|9439.7|43
1687946700000|2023-06-28 10:05:00|9447.7|9442.7|9451.7|9446.7|9453.7|9448.7|9447.2|9442.2|21
1687947000000|2023-06-28 10:10:00|9451.2|9446.2|9456.2|9451.2|9457.2|9452.2|9451.2|9446.2|33
1687947300000|2023-06-28 10:15:00|9455.7|9450.7|9461.7|9456.7|9462.7|9457.7|9455.7|9450.7|47
1687947600000|2023-06-28 10:20:00|9462.2|9457.2|9466.2|9461.2|9466.2|9461.2|9461.7|9456.7|33
1687947900000|2023-06-28 10:25:00|9466.7|9461.7|9470.2|9465.2|9470.7|9465.7|9463.7|9458.7|26
1687948200000|2023-06-28 10:30:00|9470.7|9465.7|9469.2|9464.2|9471.7|9466.7|9466.7|9461.7|52
1687948500000|2023-06-28 10:35:00|9469.7|9464.7|9460.7|9455.7|9469.7|9464.7|9460.7|9455.7|37
1687948800000|2023-06-28 10:40:00|9460.2|9455.2|9448.7|9443.7|9461.2|9456.2|9448.2|9443.2|28
1687949100000|2023-06-28 10:45:00|9449.2|9444.2|9457.7|9452.7|9458.2|9453.2|9448.7|9443.7|32
1687949400000|2023-06-28 10:50:00|9458.2|9453.2|9457.7|9452.7|9458.7|9453.7|9455.7|9450.7|27
1687949700000|2023-06-28 10:55:00|9457.2|9452.2|9461.7|9456.7|9462.7|9457.7|9455.7|9450.7|30
1687950000000|2023-06-28 11:00:00|9462.2|9457.2|9466.7|9461.7|9468.7|9463.7|9461.7|9456.7|21
1687950300000|2023-06-28 11:05:00|9466.2|9461.2|9464.7|9459.7|9466.2|9461.2|9463.2|9458.2|51
1687950600000|2023-06-28 11:10:00|9465.2|9460.2|9467.7|9462.7|9467.7|9462.7|9462.2|9457.2|94
1687950900000|2023-06-28 11:15:00|9467.2|9462.2|9469.2|9464.2|9473.7|9468.7|9467.2|9462.2|90
1687951200000|2023-06-28 11:20:00|9468.7|9463.7|9465.2|9460.2|9468.7|9463.7|9462.7|9457.7|34
1687951500000|2023-06-28 11:25:00|9464.7|9459.7|9467.7|9462.7|9469.2|9464.2|9462.7|9457.7|19
1687951800000|2023-06-28 11:30:00|9468.2|9463.2|9465.2|9460.2|9469.2|9464.2|9463.7|9458.7|26
1687952100000|2023-06-28 11:35:00|9465.7|9460.7|9471.2|9466.2|9471.7|9466.7|9465.2|9460.2|30
1687952400000|2023-06-28 11:40:00|9470.9|9465.9|9472.9|9467.9|9474.4|9469.4|9469.4|9464.4|38
1687952700000|2023-06-28 11:45:00|9472.4|9467.4|9472.4|9467.4|9474.4|9469.4|9470.9|9465.9|28
1687953000000|2023-06-28 11:50:00|9472.9|9467.9|9462.9|9457.9|9473.4|9468.4|9462.4|9457.4|41
1687953300000|2023-06-28 11:55:00|9462.4|9457.4|9464.9|9459.9|9465.9|9460.9|9461.4|9456.4|9
1687953600000|2023-06-28 12:00:00|9465.4|9460.4|9466.9|9461.9|9467.9|9462.9|9463.4|9458.4|29
1687953900000|2023-06-28 12:05:00|9467.4|9462.4|9469.4|9464.4|9470.4|9465.4|9466.9|9461.9|15
1687954200000|2023-06-28 12:10:00|9468.4|9463.4|9469.4|9464.4|9470.4|9465.4|9466.4|9461.4|23
1687954500000|2023-06-28 12:15:00|9469.9|9464.9|9470.9|9465.9|9472.4|9467.4|9469.4|9464.4|42
1687954800000|2023-06-28 12:20:00|9470.4|9465.4|9470.9|9465.9|9472.4|9467.4|9468.4|9463.4|33
1687955100000|2023-06-28 12:25:00|9470.4|9465.4|9472.4|9467.4|9474.9|9469.9|9470.4|9465.4|41
1687955400000|2023-06-28 12:30:00|9472.9|9467.9|9473.4|9468.4|9476.4|9471.4|9472.4|9467.4|48
1687955700000|2023-06-28 12:35:00|9473.9|9468.9|9471.4|9466.4|9475.9|9470.9|9470.9|9465.9|22
1687956000000|2023-06-28 12:40:00|9471.9|9466.9|9474.4|9469.4|9474.4|9469.4|9471.4|9466.4|51
1687956300000|2023-06-28 12:45:00|9473.9|9468.9|9471.4|9466.4|9475.4|9470.4|9471.4|9466.4|43
1687956600000|2023-06-28 12:50:00|9470.9|9465.9|9473.4|9468.4|9474.4|9469.4|9468.4|9463.4|31
1687956900000|2023-06-28 12:55:00|9474.4|9469.4|9472.9|9467.9|9474.4|9469.4|9470.9|9465.9|26
1687957200000|2023-06-28 13:00:00|9472.4|9467.4|9477.4|9472.4|9478.4|9473.4|9472.4|9467.4|57
1687957500000|2023-06-28 13:05:00|9477.9|9472.9|9475.4|9470.4|9479.4|9474.4|9473.9|9468.9|63
1687957800000|2023-06-28 13:10:00|9474.9|9469.9|9468.4|9463.4|9474.9|9469.9|9467.4|9462.4|55
1687958100000|2023-06-28 13:15:00|9468.9|9463.9|9467.4|9462.4|9470.4|9465.4|9466.9|9461.9|60
1687958400000|2023-06-28 13:20:00|9466.4|9461.4|9469.4|9464.4|9469.9|9464.9|9465.4|9460.4|58
1687958700000|2023-06-28 13:25:00|9469.9|9464.9|9469.4|9464.4|9471.4|9466.4|9468.4|9463.4|117
1687959000000|2023-06-28 13:30:00|9468.9|9463.9|9465.4|9460.4|9469.4|9464.4|9461.9|9456.9|190
1687959300000|2023-06-28 13:35:00|9464.4|9459.4|9468.4|9463.4|9469.9|9464.9|9463.4|9458.4|95
1687959600000|2023-06-28 13:40:00|9468.9|9463.9|9474.9|9469.9|9476.9|9471.9|9468.4|9463.4|115
1687959900000|2023-06-28 13:45:00|9474.4|9469.4|9465.9|9460.9|9474.4|9469.4|9463.9|9458.9|94
1687960200000|2023-06-28 13:50:00|9465.4|9460.4|9474.4|9469.4|9476.4|9471.4|9460.4|9455.4|153
1687960500000|2023-06-28 13:55:00|9474.9|9469.9|9479.4|9474.4|9480.4|9475.4|9472.4|9467.4|111
1687960800000|2023-06-28 14:00:00|9478.9|9473.9|9480.4|9475.4|9481.4|9476.4|9474.4|9469.4|134
1687961100000|2023-06-28 14:05:00|9479.9|9474.9|9484.9|9479.9|9486.4|9481.4|9478.4|9473.4|133
1687961400000|2023-06-28 14:10:00|9483.8|9478.8|9487.3|9482.3|9488.8|9483.8|9481.8|9476.8|97
1687961700000|2023-06-28 14:15:00|9487.8|9482.8|9484.3|9479.3|9488.3|9483.3|9480.3|9475.3|98
1687962000000|2023-06-28 14:20:00|9483.8|9478.8|9481.8|9476.8|9484.3|9479.3|9479.8|9474.8|95
1687962300000|2023-06-28 14:25:00|9481.3|9476.3|9483.8|9478.8|9484.3|9479.3|9479.8|9474.8|80
1687962600000|2023-06-28 14:30:00|9484.3|9479.3|9477.3|9472.3|9484.8|9479.8|9477.3|9472.3|132
1687962900000|2023-06-28 14:35:00|9477.8|9472.8|9484.3|9479.3|9486.3|9481.3|9477.3|9472.3|75
1687963200000|2023-06-28 14:40:00|9483.8|9478.8|9483.8|9478.8|9486.3|9481.3|9482.8|9477.8|64
1687963500000|2023-06-28 14:45:00|9483.3|9478.3|9487.3|9482.3|9487.3|9482.3|9481.3|9476.3|86
1687963800000|2023-06-28 14:50:00|9486.3|9481.3|9485.3|9480.3|9486.3|9481.3|9482.3|9477.3|82
1687964100000|2023-06-28 14:55:00|9483.8|9478.8|9481.3|9476.3|9484.3|9479.3|9480.3|9475.3|103
1687964400000|2023-06-28 15:00:00|9482.3|9477.3|9484.3|9479.3|9485.3|9480.3|9482.3|9477.3|112
1687964700000|2023-06-28 15:05:00|9483.8|9478.8|9487.3|9482.3|9488.8|9483.8|9483.3|9478.3|96
1687965000000|2023-06-28 15:10:00|9487.8|9482.8|9484.8|9479.8|9490.3|9485.3|9483.3|9478.3|131
1687965300000|2023-06-28 15:15:00|9485.3|9480.3|9487.8|9482.8|9490.3|9485.3|9483.3|9478.3|148
1687965600000|2023-06-28 15:20:00|9487.3|9482.3|9484.3|9479.3|9491.3|9486.3|9484.3|9479.3|171
1687965900000|2023-06-28 15:25:00|9483.3|9478.3|9489.8|9484.8|9489.8|9484.8|9482.3|9477.3|341
1687966200000|2023-06-28 15:30:00|9470.4|9463.4|9460.4|9453.4|9472.4|9466.4|9460.4|9453.4|663
1687966500000|2023-06-28 15:35:00|9462.4|9456.4|9473.4|9466.4|9475.4|9468.4|9462.4|9456.4|221
1687966800000|2023-06-28 15:40:00|9472.4|9467.4|9474.4|9468.4|9475.4|9468.4|9472.4|9466.4|29
1687967100000|2023-06-28 15:45:00|9473.4|9467.4|9471.4|9464.4|9477.4|9471.4|9471.4|9464.4|27
1687967400000|2023-06-28 15:50:00|9470.4|9465.4|9472.4|9465.4|9473.4|9466.4|9470.4|9464.4|18
1687967700000|2023-06-28 15:55:00|9471.4|9466.4|9474.4|9467.4|9474.4|9467.4|9471.4|9465.4|14
1687968000000|2023-06-28 16:00:00|9473.4|9466.4|9474.4|9467.4|9474.4|9467.4|9473.4|9466.4|2
1687968300000|2023-06-28 16:05:00|9475.4|9468.4|9475.4|9469.4|9477.4|9471.4|9475.4|9468.4|7
1687968600000|2023-06-28 16:10:00|9474.4|9468.4|9480.4|9474.4|9481.4|9475.4|9474.4|9468.4|16
1687968900000|2023-06-28 16:15:00|9479.4|9473.4|9482.4|9475.4|9483.4|9477.4|9479.4|9473.4|10
1687969200000|2023-06-28 16:20:00|9481.4|9474.4|9477.4|9471.4|9481.4|9474.4|9477.4|9470.4|16
1687969500000|2023-06-28 16:25:00|9476.4|9470.4|9476.4|9469.4|9478.4|9472.4|9474.4|9467.4|11
1687969800000|2023-06-28 16:30:00|9475.4|9468.4|9474.4|9468.4|9475.4|9469.4|9474.4|9467.4|4
1687970100000|2023-06-28 16:35:00|9475.4|9469.4|9476.4|9470.4|9476.4|9470.4|9474.4|9467.4|2
1687970400000|2023-06-28 16:40:00|9475.4|9469.4|9469.4|9463.4|9476.4|9470.4|9468.4|9462.4|9
1687970700000|2023-06-28 16:45:00|9468.4|9462.4|9467.4|9460.4|9471.4|9464.4|9465.4|9459.4|8
1687971000000|2023-06-28 16:50:00|9465.4|9459.4|9462.4|9455.4|9467.4|9460.4|9461.4|9454.4|9
1687971300000|2023-06-28 16:55:00|9461.4|9454.4|9465.4|9458.4|9466.4|9459.4|9459.4|9451.4|12
1687971600000|2023-06-28 17:00:00|9466.4|9459.4|9466.4|9458.4|9468.4|9461.4|9462.4|9455.4|14
1687971900000|2023-06-28 17:05:00|9467.4|9459.4|9465.4|9458.4|9470.4|9463.4|9465.4|9458.4|10
1687972200000|2023-06-28 17:10:00|9463.4|9456.4|9469.4|9461.4|9469.4|9461.4|9462.4|9456.4|5
1687972500000|2023-06-28 17:15:00|9468.4|9460.4|9468.4|9460.4|9469.4|9462.4|9466.4|9458.4|4
1687972800000|2023-06-28 17:20:00|9467.4|9461.4|9471.4|9464.4|9472.4|9465.4|9467.4|9460.4|9
1687973100000|2023-06-28 17:25:00|9472.4|9465.4|9474.4|9467.4|9474.4|9467.4|9471.4|9463.4|14
1687973400000|2023-06-28 17:30:00|9475.4|9468.4|9472.4|9465.4|9477.4|9469.4|9472.4|9464.4|8
1687973700000|2023-06-28 17:35:00|9473.4|9466.4|9472.4|9465.4|9474.4|9467.4|9471.4|9463.4|8
1687974000000|2023-06-28 17:40:00|9471.4|9464.4|9473.4|9466.4|9473.4|9466.4|9471.4|9464.4|2
1687974300000|2023-06-28 17:45:00|9474.4|9465.4|9473.4|9466.4|9474.4|9466.4|9471.4|9464.4|4
1687974600000|2023-06-28 17:50:00|9472.4|9465.4|9474.4|9467.4|9474.4|9468.4|9472.4|9464.4|10
1687974900000|2023-06-28 17:55:00|9476.4|9468.4|9477.5|9465.5|9481.4|9469.4|9472.4|9465.4|19
1687975200000|2023-06-28 18:00:00|9477.6|9465.6|9480.3|9468.3|9482.4|9470.4|9475.4|9463.4|0
1687975500000|2023-06-28 18:05:00|9482.4|9470.4|9480.3|9468.3|9482.4|9470.4|9480.2|9468.2|0
1687975800000|2023-06-28 18:10:00|9480.4|9468.4|9480.3|9468.3|9480.4|9468.4|9478.2|9466.2|0
1687976100000|2023-06-28 18:15:00|9478.2|9466.2|9480.4|9468.4|9482.5|9470.5|9478.1|9466.1|0
1687976400000|2023-06-28 18:20:00|9480.3|9468.3|9480.4|9468.4|9480.5|9468.5|9480.3|9468.3|0
1687976700000|2023-06-28 18:25:00|9480.5|9468.5|9481.3|9469.3|9482.6|9470.6|9480.3|9468.3|0
1687977000000|2023-06-28 18:30:00|9481.4|9469.4|9481.3|9469.3|9481.4|9469.4|9479.1|9467.1|0
1687977300000|2023-06-28 18:35:00|9483.4|9471.4|9479|9467|9483.5|9471.5|9476.9|9464.9|0
1687977600000|2023-06-28 18:40:00|9476.9|9464.9|9479.2|9467.2|9479.2|9467.2|9476.8|9464.8|0
1687977900000|2023-06-28 18:45:00|9479.1|9467.1|9476.9|9464.9|9479.1|9467.1|9476.9|9464.9|0
1687978200000|2023-06-28 18:50:00|9474.8|9462.8|9477|9465|9477|9465|9474.8|9462.8|0
1687978500000|2023-06-28 18:55:00|9476.9|9464.9|9476.9|9464.9|9476.9|9464.9|9474.7|9462.7|0
1687978800000|2023-06-28 19:00:00|9477|9465|9470.4|9458.4|9479.1|9467.1|9470.3|9458.3|0
1687979100000|2023-06-28 19:05:00|9470.3|9458.3|9468.3|9456.3|9470.4|9458.4|9463.8|9451.8|0
1687979400000|2023-06-28 19:10:00|9469.4|9457.4|9472.8|9460.8|9472.8|9460.8|9468.3|9456.3|0
1687979700000|2023-06-28 19:15:00|9472.7|9460.7|9475|9463|9475|9463|9470.6|9458.6|0
1687980000000|2023-06-28 19:20:00|9475.1|9463.1|9477.1|9465.1|9477.2|9465.2|9475|9463|0
1687980300000|2023-06-28 19:25:00|9477.2|9465.2|9472.7|9460.7|9477.2|9465.2|9470.6|9458.6|0
1687980600000|2023-06-28 19:30:00|9472.6|9460.6|9472.7|9460.7|9474.9|9462.9|9470.5|9458.5|0
1687980900000|2023-06-28 19:35:00|9472.6|9460.6|9470.5|9458.5|9472.7|9460.7|9470.4|9458.4|0
1687981200000|2023-06-28 19:40:00|9471.6|9459.6|9468.6|9456.6|9472.7|9460.7|9468.5|9456.5|0
1687981500000|2023-06-28 19:45:00|9466.5|9454.5|9468.7|9456.7|9470.8|9458.8|9466.5|9454.5|0
1687981800000|2023-06-28 19:50:00|9468.6|9456.6|9468.7|9456.7|9473.2|9461.2|9468.6|9456.6|0
1687982100000|2023-06-28 19:55:00|9468.8|9456.8|9473.7|9461.7|9473.7|9461.7|9466.6|9454.6|0
1687982400000|2023-06-28 20:00:00|9479.9|9467.9|9485.5|9473.5|9490.9|9478.9|9475.6|9463.6|0
1687982700000|2023-06-28 20:05:00|9486.2|9474.2|9486.6|9474.6|9490.9|9478.9|9485.1|9473.1|0
1687983000000|2023-06-28 20:10:00|9486.2|9474.2|9485.5|9473.5|9486.6|9474.6|9482.9|9470.9|0
1687983300000|2023-06-28 20:15:00|9485.1|9473.1|9484.4|9472.4|9486.6|9474.6|9484|9472|0
1687983600000|2023-06-28 20:20:00|9484|9472|9485.5|9473.5|9486.1|9474.1|9484|9472|0
1687983900000|2023-06-28 20:25:00|9485.3|9473.3|9484.4|9472.4|9486.1|9474.1|9484|9472|0
1687984200000|2023-06-28 20:30:00|9484|9472|9486.6|9474.6|9486.6|9474.6|9484|9472|0
1687984500000|2023-06-28 20:35:00|9487|9475|9487.6|9475.6|9488.7|9476.7|9486.6|9474.6|0
1687984800000|2023-06-28 20:40:00|9487.5|9475.5|9485.2|9473.2|9488.4|9476.4|9485.2|9473.2|0
1687985100000|2023-06-28 20:45:00|9485|9473|9483.7|9471.7|9485|9473|9483.7|9471.7|0
1687985400000|2023-06-28 20:50:00|9483|9471|9484.1|9472.1|9484.5|9472.5|9483|9471|0
1687985700000|2023-06-28 20:55:00|9484.3|9472.3|9483.7|9471.7|9485.2|9473.2|9482.8|9470.8|0
1687986000000|2023-06-28 21:00:00|9484.1|9472.1|9484.8|9472.8|9485|9473|9484.1|9472.1|0
1687986300000|2023-06-28 21:05:00|9485.2|9473.2|9485.2|9473.2|9485.2|9473.2|9484.5|9472.5|0
1687986600000|2023-06-28 21:10:00|9485|9473|9485|9473|9485.4|9473.4|9484.5|9472.5|0
1687986900000|2023-06-28 21:15:00|9484.8|9472.8|9485.2|9473.2|9485.2|9473.2|9484.5|9472.5|0
1687987200000|2023-06-28 21:20:00|9484.8|9472.8|9484.8|9472.8|9484.8|9472.8|9484.8|9472.8|0
1687987500000|2023-06-28 21:25:00|9485|9473|9485|9473|9485|9473|9484.8|9472.8|0
1687987800000|2023-06-28 21:30:00|9484.8|9472.8|9485.4|9473.4|9485.8|9473.8|9484.8|9472.8|0
1687988100000|2023-06-28 21:35:00|9485|9473|9484.8|9472.8|9485|9473|9483.7|9471.7|0
1687988400000|2023-06-28 21:40:00|9485.6|9473.6|9485.6|9473.6|9485.6|9473.6|9485.4|9473.4|0
1687988700000|2023-06-28 21:45:00|9485.4|9473.4|9485|9473|9485.4|9473.4|9485|9473|0
1687989000000|2023-06-28 21:50:00|9485.2|9473.2|9485.8|9473.8|9485.8|9473.8|9485.2|9473.2|0
1687989300000|2023-06-28 21:55:00|9485.6|9473.6|9485.6|9473.6|9486|9474|9485.2|9473.2|0
1687989600000|2023-06-28 22:00:00|9486|9474|9484.2|9472.2|9487.3|9475.3|9484.2|9472.2|0
1687989900000|2023-06-28 22:05:00|9484.6|9472.6|9484.2|9472.2|9485.7|9473.7|9483.5|9471.5|0
1687990200000|2023-06-28 22:10:00|9484.4|9472.4|9485.3|9473.3|9485.3|9473.3|9483.5|9471.5|0
1687990500000|2023-06-28 22:15:00|9485.5|9473.5|9491.1|9479.1|9491.1|9479.1|9485.3|9473.3|0
1687990800000|2023-06-28 22:20:00|9490.9|9478.9|9492.2|9480.2|9492.4|9480.4|9490|9478|0
1687991100000|2023-06-28 22:25:00|9492.4|9480.4|9495.8|9483.8|9496.4|9484.4|9492.2|9480.2|0
1687991400000|2023-06-28 22:30:00|9496.4|9484.4|9490.6|9478.6|9496.4|9484.4|9490.6|9478.6|0
1687991700000|2023-06-28 22:35:00|9491|9479|9491|9479|9493.6|9481.6|9491|9479|0
1687992000000|2023-06-28 22:40:00|9491.1|9479.1|9492.5|9480.5|9492.5|9480.5|9491|9479|0
1687992300000|2023-06-28 22:45:00|9492.3|9480.3|9492.1|9480.1|9492.5|9480.5|9491|9479|0
1687992600000|2023-06-28 22:50:00|9492.3|9480.3|9492.1|9480.1|9493.2|9481.2|9492.1|9480.1|0
1687992900000|2023-06-28 22:55:00|9491.7|9479.7|9493|9481|9493.2|9481.2|9491.7|9479.7|0
1687993200000|2023-06-28 23:00:00|9493.2|9481.2|9492.1|9480.1|9493.2|9481.2|9491|9479|0
1687993500000|2023-06-28 23:05:00|9491.7|9479.7|9493.2|9481.2|9493.6|9481.6|9491.7|9479.7|0
1687993800000|2023-06-28 23:10:00|9492.5|9480.5|9492.5|9480.5|9492.5|9480.5|9492.1|9480.1|0
1687994100000|2023-06-28 23:15:00|9492.1|9480.1|9491.7|9479.7|9492.5|9480.5|9491.7|9479.7|0
1687994400000|2023-06-28 23:20:00|9491|9479|9491.7|9479.7|9491.7|9479.7|9490.6|9478.6|0
1687994700000|2023-06-28 23:25:00|9491|9479|9492.1|9480.1|9492.1|9480.1|9491|9479|0
1687995000000|2023-06-28 23:30:00|9491.9|9479.9|9491|9479|9492.1|9480.1|9491|9479|0
1687995300000|2023-06-28 23:35:00|9490.8|9478.8|9490.6|9478.6|9491|9479|9489.7|9477.7|0
1687995600000|2023-06-28 23:40:00|9490.2|9478.2|9490.6|9478.6|9490.6|9478.6|9490|9478|0
1687995900000|2023-06-28 23:45:00|9490.8|9478.8|9489.5|9477.5|9491|9479|9489.5|9477.5|0
1687996200000|2023-06-28 23:50:00|9490|9478|9490|9478|9491|9479|9489.5|9477.5|0
1687996500000|2023-06-28 23:55:00|9489.9|9477.9|9488.9|9476.9|9490.6|9478.6|9488.4|9476.4|0
1687996800000|2023-06-29 00:00:00|9489.5|9477.5|9488.4|9476.4|9490.6|9478.6|9487.4|9475.4|0
1687997100000|2023-06-29 00:05:00|9488|9476|9489.5|9477.5|9490|9478|9487.8|9475.8|0
1687997400000|2023-06-29 00:10:00|9489.7|9477.7|9492.1|9480.1|9493.2|9481.2|9489.7|9477.7|0
1687997700000|2023-06-29 00:15:00|9491.9|9479.9|9488|9476|9492.1|9480.1|9488|9476|0
1687998000000|2023-06-29 00:20:00|9488.1|9476.1|9490.2|9478.2|9490.2|9478.2|9488.1|9476.1|0
1687998300000|2023-06-29 00:25:00|9492.3|9480.3|9492.3|9480.3|9494.4|9482.4|9492.3|9480.3|0
1687998900000|2023-06-29 00:35:00|9492.2|9480.2|9490.2|9478.2|9492.2|9480.2|9490.1|9478.1|0
1687999200000|2023-06-29 00:40:00|9492.2|9480.2|9492.3|9480.3|9492.3|9480.3|9492.2|9480.2|0
1687999500000|2023-06-29 00:45:00|9492.2|9480.2|9494.4|9482.4|9494.4|9482.4|9492.2|9480.2|0
1687999800000|2023-06-29 00:50:00|9492.3|9480.3|9492.3|9480.3|9492.3|9480.3|9492.2|9480.2|0
1688000400000|2023-06-29 01:00:00|9492.2|9480.2|9490.2|9478.2|9492.2|9480.2|9490.1|9478.1|0
1688000700000|2023-06-29 01:05:00|9492.3|9480.3|9492.3|9480.3|9492.3|9480.3|9490.2|9478.2|0
1688001000000|2023-06-29 01:10:00|9490.2|9478.2|9492.3|9480.3|9492.3|9480.3|9490.2|9478.2|0
1688001300000|2023-06-29 01:15:00|9494.4|9482.4|9494.4|9482.4|9494.4|9482.4|9494.4|9482.4|0
1688001600000|2023-06-29 01:20:00|9492.3|9480.3|9492.3|9480.3|9492.4|9480.4|9492.3|9480.3|0
1688001900000|2023-06-29 01:25:00|9492.4|9480.4|9494.5|9482.5|9496.6|9484.6|9492.4|9480.4|0
1688002200000|2023-06-29 01:30:00|9494.4|9482.4|9492.3|9480.3|9494.5|9482.5|9492.3|9480.3|0
1688002500000|2023-06-29 01:35:00|9490.2|9478.2|9492.3|9480.3|9492.3|9480.3|9490.2|9478.2|0
1688002800000|2023-06-29 01:40:00|9490.2|9478.2|9490.1|9478.1|9492.3|9480.3|9490.1|9478.1|0
1688003100000|2023-06-29 01:45:00|9490.2|9478.2|9490.1|9478.1|9492.3|9480.3|9490.1|9478.1|0
1688003400000|2023-06-29 01:50:00|9491.2|9479.2|9490.1|9478.1|9492.2|9480.2|9490.1|9478.1|0
1688003700000|2023-06-29 01:55:00|9490|9478|9488|9476|9490.1|9478.1|9487.9|9475.9|0
1688004000000|2023-06-29 02:00:00|9490.1|9478.1|9485.8|9473.8|9490.1|9478.1|9485.8|9473.8|0
1688004300000|2023-06-29 02:05:00|9485.7|9473.7|9479.5|9467.5|9485.7|9473.7|9479.5|9467.5|0
1688004600000|2023-06-29 02:10:00|9479.4|9467.4|9483.7|9471.7|9483.7|9471.7|9479.4|9467.4|0
1688004900000|2023-06-29 02:15:00|9482.6|9470.6|9481.6|9469.6|9483.7|9471.7|9481.6|9469.6|0
1688005200000|2023-06-29 02:20:00|9483.7|9471.7|9481.6|9469.6|9483.7|9471.7|9481.6|9469.6|0
1688005500000|2023-06-29 02:25:00|9483.7|9471.7|9481.5|9469.5|9483.7|9471.7|9481.5|9469.5|0
1688005800000|2023-06-29 02:30:00|9483.6|9471.6|9483.6|9471.6|9483.6|9471.6|9481.5|9469.5|0
1688006100000|2023-06-29 02:35:00|9483.5|9471.5|9481.5|9469.5|9483.5|9471.5|9481.4|9469.4|0
1688006400000|2023-06-29 02:40:00|9483.6|9471.6|9483.6|9471.6|9483.6|9471.6|9483.6|9471.6|0
1688006700000|2023-06-29 02:45:00|9481.5|9469.5|9481.5|9469.5|9481.5|9469.5|9481.5|9469.5|0
1688007000000|2023-06-29 02:50:00|9481.4|9469.4|9479.3|9467.3|9481.5|9469.5|9477.2|9465.2|0
1688007300000|2023-06-29 02:55:00|9478.3|9466.3|9479.3|9467.3|9479.3|9467.3|9477.2|9465.2|0
1688007600000|2023-06-29 03:00:00|9478.3|9466.3|9477.2|9465.2|9479.3|9467.3|9477.2|9465.2|0
1688007900000|2023-06-29 03:05:00|9475.1|9463.1|9475.1|9463.1|9475.1|9463.1|9473|9461|0
1688008200000|2023-06-29 03:10:00|9475.2|9463.2|9475.1|9463.1|9475.2|9463.2|9475.1|9463.1|0
1688008500000|2023-06-29 03:15:00|9473|9461|9475.3|9463.3|9475.3|9463.3|9473|9461|0
1688008800000|2023-06-29 03:20:00|9473.2|9461.2|9475.3|9463.3|9475.3|9463.3|9473.2|9461.2|0
1688009400000|2023-06-29 03:30:00|9477.4|9465.4|9475.3|9463.3|9477.4|9465.4|9473.1|9461.1|0
1688009700000|2023-06-29 03:35:00|9475.2|9463.2|9468.9|9456.9|9475.2|9463.2|9468.8|9456.8|0
1688010000000|2023-06-29 03:40:00|9468.8|9456.8|9473.1|9461.1|9473.1|9461.1|9468.8|9456.8|0
1688010300000|2023-06-29 03:45:00|9471|9459|9468.8|9456.8|9473.1|9461.1|9468.8|9456.8|0
1688010600000|2023-06-29 03:50:00|9468.9|9456.9|9471|9459|9471|9459|9468.9|9456.9|0
1688010900000|2023-06-29 03:55:00|9473.1|9461.1|9473.1|9461.1|9473.1|9461.1|9471|9459|0
1688011200000|2023-06-29 04:00:00|9475.2|9463.2|9473.1|9461.1|9475.2|9463.2|9473.1|9461.1|0
1688011500000|2023-06-29 04:05:00|9475.2|9463.2|9475.2|9463.2|9475.2|9463.2|9475.2|9463.2|0
1688011800000|2023-06-29 04:10:00|9473.1|9461.1|9473.1|9461.1|9475.2|9463.2|9473.1|9461.1|0
1688012100000|2023-06-29 04:15:00|9473.2|9461.2|9475.2|9463.2|9475.3|9463.3|9473.1|9461.1|0
1688012400000|2023-06-29 04:20:00|9473.1|9461.1|9473.1|9461.1|9473.1|9461.1|9473.1|9461.1|0
1688012700000|2023-06-29 04:25:00|9474.2|9462.2|9473.2|9461.2|9474.2|9462.2|9473.1|9461.1|0
1688013000000|2023-06-29 04:30:00|9473.1|9461.1|9473.1|9461.1|9473.2|9461.2|9473.1|9461.1|0
1688013300000|2023-06-29 04:35:00|9473.2|9461.2|9473.2|9461.2|9473.2|9461.2|9473.2|9461.2|0
1688013600000|2023-06-29 04:40:00|9475.3|9463.3|9473.1|9461.1|9475.3|9463.3|9473.1|9461.1|0
1688013900000|2023-06-29 04:45:00|9473.2|9461.2|9471|9459|9473.2|9461.2|9471|9459|0
1688014200000|2023-06-29 04:50:00|9470.5|9458.5|9470.5|9458.5|9470.5|9458.5|9470.5|9458.5|0
1688014500000|2023-06-29 04:55:00|9468.4|9456.4|9468.4|9456.4|9468.4|9456.4|9468.4|9456.4|0
1688014800000|2023-06-29 05:00:00|9470.5|9458.5|9470.5|9458.5|9472.7|9460.7|9470.5|9458.5|0
1688015100000|2023-06-29 05:05:00|9470.6|9458.6|9474.8|9462.8|9474.8|9462.8|9470.6|9458.6|0
1688015400000|2023-06-29 05:10:00|9472.7|9460.7|9470.5|9458.5|9472.7|9460.7|9468.4|9456.4|0
1688015700000|2023-06-29 05:15:00|9469.5|9457.5|9466.3|9454.3|9470.5|9458.5|9464.3|9452.3|0
1688016000000|2023-06-29 05:20:00|9464.2|9452.2|9464.2|9452.2|9466.3|9454.3|9464.2|9452.2|0
1688016300000|2023-06-29 05:25:00|9466.3|9454.3|9462.1|9450.1|9466.3|9454.3|9462.1|9450.1|0
1688016600000|2023-06-29 05:30:00|9460|9448|9466.3|9454.3|9466.3|9454.3|9457.8|9445.8|0
1688016900000|2023-06-29 05:35:00|9465.2|9453.2|9464.2|9452.2|9468.4|9456.4|9464.1|9452.1|0
1688017200000|2023-06-29 05:40:00|9464.1|9452.1|9457.8|9445.8|9464.2|9452.2|9457.8|9445.8|0
1688017500000|2023-06-29 05:45:00|9457.9|9445.9|9464.1|9452.1|9464.2|9452.2|9457.8|9445.8|0
1688017800000|2023-06-29 05:50:00|9464.2|9452.2|9466.2|9454.2|9468.4|9456.4|9464.2|9452.2|0
1688018100000|2023-06-29 05:55:00|9466.3|9454.3|9470.5|9458.5|9470.5|9458.5|9466.3|9454.3|0
1688018400000|2023-06-29 06:00:00|9470.4|9458.4|9466.9|9461.9|9470.5|9462.9|9456.9|9451.9|43
1688018700000|2023-06-29 06:05:00|9468.9|9463.9|9474.9|9469.9|9475.9|9470.9|9466.9|9461.9|42
1688019000000|2023-06-29 06:10:00|9474.4|9469.4|9471.4|9466.4|9474.4|9469.4|9468.9|9463.9|16
1688019300000|2023-06-29 06:15:00|9470.4|9465.4|9467.4|9462.4|9471.4|9466.4|9466.9|9461.9|32
1688019600000|2023-06-29 06:20:00|9469.4|9464.4|9475.4|9470.4|9475.4|9470.4|9466.9|9461.9|18
1688019900000|2023-06-29 06:25:00|9474.9|9469.9|9472.4|9467.4|9474.9|9469.9|9471.9|9466.9|19
1688020200000|2023-06-29 06:30:00|9470.9|9465.9|9472.9|9467.9|9472.9|9467.9|9468.4|9463.4|9
1688020500000|2023-06-29 06:35:00|9474.4|9469.4|9475.9|9470.9|9478.4|9473.4|9472.9|9467.9|10
1688020800000|2023-06-29 06:40:00|9475.4|9470.4|9479.4|9474.4|9479.9|9474.9|9475.4|9470.4|10
1688021100000|2023-06-29 06:45:00|9478.9|9473.9|9478.9|9473.9|9480.4|9475.4|9476.9|9471.9|7
1688021400000|2023-06-29 06:50:00|9478.4|9473.4|9474.4|9469.4|9480.4|9475.4|9473.9|9468.9|43
1688021700000|2023-06-29 06:55:00|9474.9|9469.9|9480.4|9475.4|9481.9|9476.9|9469.9|9464.9|79
1688022000000|2023-06-29 07:00:00|9479.4|9474.4|9484.4|9479.4|9585.4|9580.4|9478.9|9473.9|581
1688022300000|2023-06-29 07:05:00|9484.9|9479.9|9488.4|9483.4|9488.4|9483.4|9473.9|9468.9|242
1688022600000|2023-06-29 07:10:00|9490.4|9485.4|9491.4|9486.4|9494.9|9489.9|9481.9|9476.9|243
1688022900000|2023-06-29 07:15:00|9490.4|9485.4|9496.4|9491.4|9499.4|9494.4|9483.9|9478.9|175
1688023200000|2023-06-29 07:20:00|9495.9|9490.9|9508.4|9503.4|9509.4|9504.4|9492.9|9487.9|132
1688023500000|2023-06-29 07:25:00|9508.9|9503.9|9494.4|9489.4|9512.4|9507.4|9493.9|9488.9|181
1688023800000|2023-06-29 07:30:00|9493.9|9488.9|9487.4|9482.4|9495.4|9490.4|9486.4|9481.4|201
1688024100000|2023-06-29 07:35:00|9486.9|9481.9|9480.4|9475.4|9492.4|9487.4|9477.9|9472.9|202
1688024400000|2023-06-29 07:40:00|9478.4|9473.4|9481.4|9476.4|9490.4|9485.4|9476.9|9471.9|208
1688024700000|2023-06-29 07:45:00|9481.9|9476.9|9489.4|9484.4|9489.4|9484.4|9481.4|9476.4|102
1688025000000|2023-06-29 07:50:00|9488.9|9483.9|9497.7|9492.7|9498.4|9493.4|9486.4|9481.4|115
1688025300000|2023-06-29 07:55:00|9497.2|9492.2|9491|9486|9498.7|9493.7|9491|9486|66
1688025600000|2023-06-29 08:00:00|9490|9485|9497|9492|9499.5|9494.5|9486|9481|73
1688025900000|2023-06-29 08:05:00|9496.5|9491.5|9493.5|9488.5|9499.5|9494.5|9493.5|9488.5|46
1688026200000|2023-06-29 08:10:00|9494|9489|9499|9494|9501|9496|9492|9487|66
1688026500000|2023-06-29 08:15:00|9499.5|9494.5|9501|9496|9501.5|9496.5|9495|9490|49
1688026800000|2023-06-29 08:20:00|9501.5|9496.5|9502|9497|9504|9499|9499|9494|44
1688027100000|2023-06-29 08:25:00|9502.5|9497.5|9494.5|9489.5|9503.5|9498.5|9494.5|9489.5|25
1688027400000|2023-06-29 08:30:00|9494|9489|9500|9495|9501|9496|9493|9488|39
1688027700000|2023-06-29 08:35:00|9499.5|9494.5|9505|9500|9505.5|9500.5|9499.5|9494.5|76
1688028000000|2023-06-29 08:40:00|9504|9499|9507.5|9502.5|9509|9504|9501.5|9496.5|59
1688028300000|2023-06-29 08:45:00|9508|9503|9507|9502|9511.5|9506.5|9506|9501|43
1688028600000|2023-06-29 08:50:00|9506.5|9501.5|9511|9506|9513|9508|9505.5|9500.5|19
1688028900000|2023-06-29 08:55:00|9510.5|9505.5|9509|9504|9513|9508|9509|9504|32
1688029200000|2023-06-29 09:00:00|9509.5|9504.5|9509|9504|9511|9506|9506|9501|42
1688029500000|2023-06-29 09:05:00|9508.5|9503.5|9508|9503|9509.5|9504.5|9503.5|9498.5|93
1688029800000|2023-06-29 09:10:00|9507.5|9502.5|9506|9501|9511.5|9506.5|9506|9501|42
1688030100000|2023-06-29 09:15:00|9505.5|9500.5|9499.5|9494.5|9505.5|9500.5|9497|9492|85
1688030400000|2023-06-29 09:20:00|9499|9494|9497|9492|9503.5|9498.5|9496.5|9491.5|47
1688030700000|2023-06-29 09:25:00|9496.5|9491.5|9504.5|9499.5|9504.5|9499.5|9494|9489|51
1688031000000|2023-06-29 09:30:00|9504|9499|9508|9503|9508.5|9503.5|9502.5|9497.5|19
1688031300000|2023-06-29 09:35:00|9507.5|9502.5|9509.5|9504.5|9511.5|9506.5|9506|9501|33
1688031600000|2023-06-29 09:40:00|9510|9505|9510.5|9505.5|9513|9508|9506.5|9501.5|32
1688031900000|2023-06-29 09:45:00|9510|9505|9509.5|9504.5|9512|9507|9508.5|9503.5|22
1688032200000|2023-06-29 09:50:00|9508.5|9503.5|9510|9505|9512|9507|9507.5|9502.5|31
1688032500000|2023-06-29 09:55:00|9510.5|9505.5|9507.5|9502.5|9511.5|9506.5|9507|9502|31
1688032800000|2023-06-29 10:00:00|9507|9502|9507.5|9502.5|9508.5|9503.5|9505|9500|43
1688033100000|2023-06-29 10:05:00|9507|9502|9509.5|9504.5|9509.5|9504.5|9505|9500|39
1688033400000|2023-06-29 10:10:00|9509|9504|9519.5|9514.5|9520.5|9515.5|9508|9503|53
1688033700000|2023-06-29 10:15:00|9519|9514|9519.5|9514.5|9522.5|9517.5|9518.5|9513.5|75
1688034000000|2023-06-29 10:20:00|9518.5|9513.5|9516.5|9511.5|9521|9516|9515.5|9510.5|17
1688034300000|2023-06-29 10:25:00|9517.5|9512.5|9519|9514|9520.5|9515.5|9514|9509|32
1688034600000|2023-06-29 10:30:00|9519.5|9514.5|9517|9512|9522|9517|9516.5|9511.5|29
1688034900000|2023-06-29 10:35:00|9516.5|9511.5|9513|9508|9518.5|9513.5|9513|9508|31
1688035200000|2023-06-29 10:40:00|9512.5|9507.5|9517.5|9512.5|9517.5|9512.5|9512.5|9507.5|29
1688035500000|2023-06-29 10:45:00|9517|9512|9518|9513|9518.5|9513.5|9512.5|9507.5|37
1688035800000|2023-06-29 10:50:00|9517.5|9512.5|9516.5|9511.5|9519|9514|9516|9511|13
1688036100000|2023-06-29 10:55:00|9515.5|9510.5|9517|9512|9518.5|9513.5|9514.5|9509.5|17
1688036400000|2023-06-29 11:00:00|9516.5|9511.5|9515.5|9510.5|9520.5|9515.5|9514.5|9509.5|39
1688036700000|2023-06-29 11:05:00|9515|9510|9516.5|9511.5|9518.5|9513.5|9514.5|9509.5|28
1688037000000|2023-06-29 11:10:00|9515.5|9510.5|9514|9509|9516|9511|9512.5|9507.5|57
1688037300000|2023-06-29 11:15:00|9513.5|9508.5|9511.5|9506.5|9514.5|9509.5|9510.5|9505.5|36
1688037600000|2023-06-29 11:20:00|9510.5|9505.5|9515.5|9510.5|9515.5|9510.5|9510.5|9505.5|41
1688037900000|2023-06-29 11:25:00|9515|9510|9518.5|9513.5|9519|9514|9512|9507|65
1688038200000|2023-06-29 11:30:00|9518|9513|9513.5|9508.5|9518.5|9513.5|9513|9508|38
1688038500000|2023-06-29 11:35:00|9513|9508|9510.5|9505.5|9513.5|9508.5|9508|9503|57
1688038800000|2023-06-29 11:40:00|9511|9506|9512.5|9507.5|9513|9508|9510|9505|30
1688039100000|2023-06-29 11:45:00|9512|9507|9515|9510|9517.5|9512.5|9512|9507|27
1688039400000|2023-06-29 11:50:00|9515.5|9510.5|9511|9506|9515.5|9510.5|9511|9506|53
1688039700000|2023-06-29 11:55:00|9512|9507|9512|9507|9513|9508|9509|9504|62
1688040000000|2023-06-29 12:00:00|9511.5|9506.5|9516|9511|9517|9512|9511.5|9506.5|47
1688040300000|2023-06-29 12:05:00|9517|9512|9513|9508|9518|9513|9512|9507|49
1688040600000|2023-06-29 12:10:00|9513.5|9508.5|9510.5|9505.5|9515|9510|9510|9505|31
1688040900000|2023-06-29 12:15:00|9511|9506|9510.5|9505.5|9512|9507|9508|9503|28
1688041200000|2023-06-29 12:20:00|9510|9505|9514|9509|9514|9509|9509|9504|30
1688041500000|2023-06-29 12:25:00|9514.5|9509.5|9514.5|9509.5|9516|9511|9514|9509|42
1688041800000|2023-06-29 12:30:00|9516.5|9511.5|9521|9516|9521.5|9516.5|9515.5|9510.5|60
1688042100000|2023-06-29 12:35:00|9520|9515|9520|9515|9521.5|9516.5|9518|9513|36
1688042400000|2023-06-29 12:40:00|9519.5|9514.5|9517|9512|9521|9516|9516|9511|18
1688042700000|2023-06-29 12:45:00|9516.5|9511.5|9512.5|9507.5|9517.5|9512.5|9512|9507|35
1688043000000|2023-06-29 12:50:00|9513|9508|9505.5|9500.5|9513|9508|9504|9499|91
1688043300000|2023-06-29 12:55:00|9506|9501|9510.5|9505.5|9512|9507|9506|9501|73
1688043600000|2023-06-29 13:00:00|9510|9505|9499.5|9494.5|9510|9505|9498.5|9493.5|59
1688043900000|2023-06-29 13:05:00|9500|9495|9501|9496|9504.5|9499.5|9498|9493|39
1688044200000|2023-06-29 13:10:00|9501.5|9496.5|9493.5|9488.5|9501.5|9496.5|9493|9488|23
1688044500000|2023-06-29 13:15:00|9493|9488|9495|9490|9495.5|9490.5|9491.5|9486.5|23
1688044800000|2023-06-29 13:20:00|9495.5|9490.5|9498|9493|9500|9495|9495.5|9490.5|49
1688045100000|2023-06-29 13:25:00|9498.5|9493.5|9495.5|9490.5|9501|9496|9495|9490|46
1688045400000|2023-06-29 13:30:00|9495|9490|9504|9499|9506|9501|9493|9488|98
1688045700000|2023-06-29 13:35:00|9504.5|9499.5|9515|9510|9515|9510|9504|9499|113
1688046000000|2023-06-29 13:40:00|9515.5|9510.5|9513.5|9508.5|9518|9513|9512|9507|89
1688046300000|2023-06-29 13:45:00|9514|9509|9516|9511|9518.5|9513.5|9512|9507|80
1688046600000|2023-06-29 13:50:00|9516.5|9511.5|9514.5|9509.5|9522|9517|9512|9507|52
1688046900000|2023-06-29 13:55:00|9515|9510|9519|9514|9521|9516|9514|9509|41
1688047200000|2023-06-29 14:00:00|9519.5|9514.5|9516.5|9511.5|9519.5|9514.5|9512|9507|83
1688047500000|2023-06-29 14:05:00|9517|9512|9516.5|9511.5|9521|9516|9513|9508|79
1688047800000|2023-06-29 14:10:00|9515.7|9510.7|9519.2|9514.2|9519.2|9514.2|9513.2|9508.2|84
1688048100000|2023-06-29 14:15:00|9519.7|9514.7|9519.7|9514.7|9522.2|9517.2|9516.2|9511.2|182
1688048400000|2023-06-29 14:20:00|9519.2|9514.2|9518.7|9513.7|9524.7|9519.7|9518.2|9513.2|100
1688048700000|2023-06-29 14:25:00|9519.2|9514.2|9524.2|9519.2|9524.2|9519.2|9518.2|9513.2|79
1688049000000|2023-06-29 14:30:00|9523.7|9518.7|9523.2|9518.2|9524.2|9519.2|9520.2|9515.2|70
1688049300000|2023-06-29 14:35:00|9524.2|9519.2|9525.2|9520.2|9526.7|9521.7|9520.7|9515.7|101
1688049600000|2023-06-29 14:40:00|9524.2|9519.2|9521.7|9516.7|9525.2|9520.2|9518.7|9513.7|81
1688049900000|2023-06-29 14:45:00|9522.2|9517.2|9519.2|9514.2|9524.7|9519.7|9516.2|9511.2|71
1688050200000|2023-06-29 14:50:00|9519.7|9514.7|9512.2|9507.2|9520.2|9515.2|9511.2|9506.2|75
1688050500000|2023-06-29 14:55:00|9512.7|9507.7|9513.2|9508.2|9515.2|9510.2|9511.7|9506.7|37
1688050800000|2023-06-29 15:00:00|9512.2|9507.2|9516.2|9511.2|9516.7|9511.7|9510.2|9505.2|70
1688051100000|2023-06-29 15:05:00|9515.2|9510.2|9518.2|9513.2|9519.2|9514.2|9515.2|9510.2|77
1688051400000|2023-06-29 15:10:00|9519.2|9514.2|9518.2|9513.2|9520.7|9515.7|9517.2|9512.2|75
1688051700000|2023-06-29 15:15:00|9517.7|9512.7|9512.7|9507.7|9518.2|9513.2|9510.7|9505.7|74
1688052000000|2023-06-29 15:20:00|9512.2|9507.2|9512.7|9507.7|9516.2|9511.2|9512.2|9507.2|117
1688052300000|2023-06-29 15:25:00|9512.2|9507.2|9516.2|9511.2|9517.7|9512.7|9512.2|9507.2|214
1688052600000|2023-06-29 15:30:00|9516.7|9510.7|9510.7|9503.7|9521.7|9514.7|9510.7|9503.7|481
1688052900000|2023-06-29 15:35:00|9509.7|9505.7|9515.7|9509.7|9515.7|9509.7|9509.7|9505.7|134
1688053200000|2023-06-29 15:40:00|9516.7|9510.7|9513.7|9506.7|9517.7|9511.7|9513.7|9506.7|12
1688053500000|2023-06-29 15:45:00|9514.7|9507.7|9517.7|9511.7|9518.7|9511.7|9513.7|9506.7|26
1688053800000|2023-06-29 15:50:00|9518.7|9512.7|9523.7|9516.7|9523.7|9516.7|9517.7|9511.7|10
1688054100000|2023-06-29 15:55:00|9524.7|9517.7|9520.7|9513.7|9524.7|9518.7|9518.7|9511.7|12
1688054400000|2023-06-29 16:00:00|9521.7|9514.7|9521.7|9514.7|9524.7|9517.7|9521.7|9514.7|11
1688054700000|2023-06-29 16:05:00|9520.7|9515.7|9519.7|9512.7|9520.7|9515.7|9519.7|9512.7|2
1688055000000|2023-06-29 16:10:00|9518.7|9513.7|9520.7|9514.7|9521.7|9514.7|9518.7|9511.7|14
1688055300000|2023-06-29 16:15:00|9521.7|9513.7|9522.7|9516.7|9522.7|9516.7|9519.7|9513.7|3
1688055600000|2023-06-29 16:20:00|9523.7|9517.7|9526.7|9520.7|9526.7|9520.7|9523.7|9517.7|5
1688055900000|2023-06-29 16:25:00|9525.7|9519.7|9527.7|9520.7|9527.7|9520.7|9525.7|9518.7|3
1688056200000|2023-06-29 16:30:00|9528.7|9521.7|9529.7|9522.7|9529.7|9523.7|9526.7|9519.7|13
1688056500000|2023-06-29 16:35:00|9530.7|9523.7|9530.7|9524.7|9531.7|9524.7|9529.7|9522.7|3
1688056800000|2023-06-29 16:40:00|9529.7|9523.7|9528.7|9522.7|9529.7|9524.7|9528.7|9521.7|5
1688057100000|2023-06-29 16:45:00|9529.7|9523.7|9531.7|9524.7|9532.7|9525.7|9528.7|9523.7|9
1688057400000|2023-06-29 16:50:00|9530.7|9523.7|9529.7|9522.7|9530.7|9524.7|9529.7|9522.7|4
1688057700000|2023-06-29 16:55:00|9528.7|9521.7|9527.7|9520.7|9528.7|9521.7|9525.7|9518.7|18
1688058000000|2023-06-29 17:00:00|9528.7|9521.7|9530.7|9522.7|9530.7|9522.7|9528.7|9521.7|9
1688058300000|2023-06-29 17:05:00|9529.7|9520.7|9528.7|9521.7|9529.7|9521.7|9525.7|9518.7|20
1688058600000|2023-06-29 17:10:00|9527.7|9520.7|9527.7|9520.7|9527.7|9520.7|9526.7|9518.7|1
1688058900000|2023-06-29 17:15:00|9528.7|9521.7|9529.7|9521.7|9529.7|9522.7|9528.7|9521.7|2
1688059200000|2023-06-29 17:20:00|9530.7|9522.7|9530.7|9522.7|9531.7|9524.7|9528.7|9521.7|2
1688059500000|2023-06-29 17:25:00|9531.7|9523.7|9531.7|9523.7|9531.7|9524.7|9531.7|9523.7|0
1688059800000|2023-06-29 17:30:00|9532.7|9524.7|9531.7|9524.7|9532.7|9526.7|9530.7|9523.7|9
1688060100000|2023-06-29 17:35:00|9530.7|9523.7|9530.7|9523.7|9530.7|9523.7|9530.7|9523.7|3
1688060400000|2023-06-29 17:40:00|9531.7|9524.7|9529.7|9522.7|9531.7|9524.7|9528.7|9522.7|11
1688060700000|2023-06-29 17:45:00|9530.7|9523.7|9530.7|9524.7|9530.7|9524.7|9529.7|9523.7|2
1688061000000|2023-06-29 17:50:00|9531.7|9523.7|9533.7|9525.7|9533.7|9525.7|9531.7|9523.7|13
1688061300000|2023-06-29 17:55:00|9532.7|9526.7|9533.3|9521.3|9533.3|9526.7|9528.2|9520.7|16
1688061600000|2023-06-29 18:00:00|9533.2|9521.2|9529.6|9517.6|9534.1|9522.1|9527.4|9515.4|0
1688061900000|2023-06-29 18:05:00|9529.7|9517.7|9527.4|9515.4|9529.7|9517.7|9525.3|9513.3|0
1688062200000|2023-06-29 18:10:00|9525.3|9513.3|9531.9|9519.9|9531.9|9519.9|9525.3|9513.3|0
1688062500000|2023-06-29 18:15:00|9531.8|9519.8|9532|9520|9532|9520|9529.8|9517.8|0
1688062800000|2023-06-29 18:20:00|9532.1|9520.1|9537.1|9525.1|9537.1|9525.1|9532.1|9520.1|0
1688063100000|2023-06-29 18:25:00|9537.2|9525.2|9537.1|9525.1|9537.2|9525.2|9534.9|9522.9|0
1688063400000|2023-06-29 18:30:00|9535|9523|9535|9523|9537.1|9525.1|9534.9|9522.9|0
1688063700000|2023-06-29 18:35:00|9537.1|9525.1|9537.1|9525.1|9537.2|9525.2|9535|9523|0
1688064000000|2023-06-29 18:40:00|9535|9523|9535|9523|9535.1|9523.1|9532.7|9520.7|0
1688064300000|2023-06-29 18:45:00|9537.1|9525.1|9537.1|9525.1|9537.2|9525.2|9537.1|9525.1|0
1688064600000|2023-06-29 18:50:00|9536|9524|9535|9523|9537.1|9525.1|9532.8|9520.8|0
1688064900000|2023-06-29 18:55:00|9537|9525|9537.2|9525.2|9537.3|9525.3|9534.9|9522.9|0
1688065200000|2023-06-29 19:00:00|9537.3|9525.3|9539.4|9527.4|9539.5|9527.5|9537.2|9525.2|0
1688065500000|2023-06-29 19:05:00|9539.5|9527.5|9539.5|9527.5|9539.5|9527.5|9539.4|9527.4|0
1688065800000|2023-06-29 19:10:00|9539.4|9527.4|9539.4|9527.4|9541.6|9529.6|9539.4|9527.4|0
1688066100000|2023-06-29 19:15:00|9539.5|9527.5|9539.4|9527.4|9541.7|9529.7|9539.3|9527.3|0
1688066400000|2023-06-29 19:20:00|9539.5|9527.5|9537.3|9525.3|9539.5|9527.5|9537.2|9525.2|0
1688066700000|2023-06-29 19:25:00|9539.4|9527.4|9541.6|9529.6|9541.6|9529.6|9539.4|9527.4|0
1688067000000|2023-06-29 19:30:00|9541.5|9529.5|9541.6|9529.6|9543.8|9531.8|9541.5|9529.5|0
1688067300000|2023-06-29 19:35:00|9541.5|9529.5|9537.2|9525.2|9541.6|9529.6|9537.2|9525.2|0
1688067600000|2023-06-29 19:40:00|9537.1|9525.1|9535|9523|9537.2|9525.2|9535|9523|0
1688067900000|2023-06-29 19:45:00|9534.9|9522.9|9539.4|9527.4|9539.5|9527.5|9534.9|9522.9|0
1688068200000|2023-06-29 19:50:00|9537.3|9525.3|9541.6|9529.6|9543.9|9531.9|9537.3|9525.3|0
1688068500000|2023-06-29 19:55:00|9539.5|9527.5|9548.1|9536.1|9548.2|9536.2|9539.4|9527.4|0
1688068800000|2023-06-29 20:00:00|9551.3|9539.3|9551.1|9539.1|9553.4|9541.4|9548.3|9536.3|0
1688069100000|2023-06-29 20:05:00|9551.5|9539.5|9550|9538|9552.1|9540.1|9549.3|9537.3|0
1688069400000|2023-06-29 20:10:00|9550.4|9538.4|9551.1|9539.1|9552.6|9540.6|9550|9538|0
1688069700000|2023-06-29 20:15:00|9551|9539|9551.4|9539.4|9552.5|9540.5|9549.9|9537.9|0
1688070000000|2023-06-29 20:20:00|9551.3|9539.3|9552.2|9540.2|9552.5|9540.5|9549.9|9537.9|0
1688070300000|2023-06-29 20:25:00|9552|9540|9553.1|9541.1|9553.5|9541.5|9552|9540|0
1688070600000|2023-06-29 20:30:00|9552.7|9540.7|9553.5|9541.5|9553.5|9541.5|9552.5|9540.5|0
1688070900000|2023-06-29 20:35:00|9553.6|9541.6|9553|9541|9554.2|9542.2|9552.4|9540.4|0
1688071200000|2023-06-29 20:40:00|9553.1|9541.1|9553.5|9541.5|9554.1|9542.1|9551.7|9539.7|0
1688071500000|2023-06-29 20:45:00|9553|9541|9551.3|9539.3|9553|9541|9551.3|9539.3|0
1688071800000|2023-06-29 20:50:00|9552|9540|9551.3|9539.3|9552|9540|9551.3|9539.3|0
1688072100000|2023-06-29 20:55:00|9551.7|9539.7|9550|9538|9552|9540|9548.9|9536.9|0
1688072400000|2023-06-29 21:00:00|9550.2|9538.2|9550.9|9538.9|9551.8|9539.8|9549.6|9537.6|0
1688072700000|2023-06-29 21:05:00|9551.5|9539.5|9551.3|9539.3|9551.5|9539.5|9551.1|9539.1|0
1688073000000|2023-06-29 21:10:00|9550.7|9538.7|9551.1|9539.1|9551.3|9539.3|9550.2|9538.2|0
1688073300000|2023-06-29 21:15:00|9551.3|9539.3|9551.1|9539.1|9551.3|9539.3|9550.7|9538.7|0
1688073600000|2023-06-29 21:20:00|9551.3|9539.3|9551.1|9539.1|9551.3|9539.3|9550.9|9538.9|0
1688073900000|2023-06-29 21:25:00|9550.9|9538.9|9550.9|9538.9|9550.9|9538.9|9550.9|9538.9|0
1688074200000|2023-06-29 21:30:00|9550.7|9538.7|9550.9|9538.9|9551.3|9539.3|9550.7|9538.7|0
1688074500000|2023-06-29 21:35:00|9551.1|9539.1|9551.1|9539.1|9551.1|9539.1|9551.1|9539.1|0
1688074800000|2023-06-29 21:40:00|9550.9|9538.9|9550.2|9538.2|9551.1|9539.1|9549.8|9537.8|0
1688075100000|2023-06-29 21:45:00|9550.5|9538.5|9550.5|9538.5|9550.9|9538.9|9550.5|9538.5|0
1688075400000|2023-06-29 21:50:00|9550.7|9538.7|9550.5|9538.5|9550.7|9538.7|9550.5|9538.5|0
1688075700000|2023-06-29 21:55:00|9550.2|9538.2|9550.2|9538.2|9550.7|9538.7|9550.2|9538.2|0
1688076000000|2023-06-29 22:00:00|9547.9|9535.9|9547.3|9535.3|9548.5|9536.5|9546.1|9534.1|0
1688076300000|2023-06-29 22:05:00|9547.5|9535.5|9547.9|9535.9|9547.9|9535.9|9546.5|9534.5|0
1688076600000|2023-06-29 22:10:00|9548.5|9536.5|9546.3|9534.3|9548.9|9536.9|9546.3|9534.3|0
1688076900000|2023-06-29 22:15:00|9545.9|9533.9|9548.9|9536.9|9548.9|9536.9|9545.9|9533.9|0
1688077200000|2023-06-29 22:20:00|9549.4|9537.4|9549.4|9537.4|9550.7|9538.7|9548.9|9536.9|0
1688077500000|2023-06-29 22:25:00|9548.9|9536.9|9549.6|9537.6|9550|9538|9548.9|9536.9|0
1688077800000|2023-06-29 22:30:00|9549.8|9537.8|9547.9|9535.9|9550|9538|9547.9|9535.9|0
1688078100000|2023-06-29 22:35:00|9548.9|9536.9|9548.3|9536.3|9549.6|9537.6|9547.9|9535.9|0
1688078400000|2023-06-29 22:40:00|9548.5|9536.5|9547.9|9535.9|9548.5|9536.5|9547.4|9535.4|0
1688078700000|2023-06-29 22:45:00|9548.5|9536.5|9548.9|9536.9|9548.9|9536.9|9548.3|9536.3|0
1688079000000|2023-06-29 22:50:00|9548.5|9536.5|9549.6|9537.6|9549.6|9537.6|9548.5|9536.5|0
1688079300000|2023-06-29 22:55:00|9549.4|9537.4|9548.9|9536.9|9549.6|9537.6|9548.9|9536.9|0
1688079600000|2023-06-29 23:00:00|9549.4|9537.4|9550.7|9538.7|9550.7|9538.7|9548.9|9536.9|0
1688079900000|2023-06-29 23:05:00|9551.1|9539.1|9551.1|9539.1|9551.7|9539.7|9551.1|9539.1|0
1688080200000|2023-06-29 23:10:00|9550.7|9538.7|9550|9538|9551.1|9539.1|9550|9538|0
1688080500000|2023-06-29 23:15:00|9549.6|9537.6|9550.7|9538.7|9551.1|9539.1|9549.6|9537.6|0
1688080800000|2023-06-29 23:20:00|9550.4|9538.4|9550.7|9538.7|9550.7|9538.7|9549.6|9537.6|0
1688081100000|2023-06-29 23:25:00|9550.9|9538.9|9551.1|9539.1|9551.7|9539.7|9550.7|9538.7|0
1688081400000|2023-06-29 23:30:00|9550.7|9538.7|9552.8|9540.8|9555.4|9543.4|9550.7|9538.7|0
1688081700000|2023-06-29 23:35:00|9552.2|9540.2|9551.1|9539.1|9552.8|9540.8|9550.7|9538.7|0
1688082000000|2023-06-29 23:40:00|9551.7|9539.7|9551.1|9539.1|9551.7|9539.7|9550.7|9538.7|0
1688082300000|2023-06-29 23:45:00|9551.5|9539.5|9551.1|9539.1|9552.8|9540.8|9550.7|9538.7|0
1688082600000|2023-06-29 23:50:00|9550.7|9538.7|9552.2|9540.2|9552.2|9540.2|9550.7|9538.7|0
1688082900000|2023-06-29 23:55:00|9552|9540|9552.2|9540.2|9552.2|9540.2|9551.7|9539.7|0
1688083200000|2023-06-30 00:00:00|9552.8|9540.8|9546.8|9534.8|9553.9|9541.9|9546.8|9534.8|0
1688083500000|2023-06-30 00:05:00|9546.9|9534.9|9544.9|9532.9|9547.5|9535.5|9544.9|9532.9|0
1688083800000|2023-06-30 00:10:00|9544.3|9532.3|9539.6|9527.6|9544.3|9532.3|9539.6|9527.6|0
1688084100000|2023-06-30 00:15:00|9540|9528|9532.1|9520.1|9540.5|9528.5|9527.9|9515.9|0
1688084400000|2023-06-30 00:20:00|9533.2|9521.2|9534.2|9522.2|9534.2|9522.2|9533.2|9521.2|0
1688084700000|2023-06-30 00:25:00|9534.3|9522.3|9534.1|9522.1|9536.4|9524.4|9533.1|9521.1|0
1688085000000|2023-06-30 00:30:00|9534.2|9522.2|9536.2|9524.2|9536.3|9524.3|9534.1|9522.1|0
1688085300000|2023-06-30 00:35:00|9534.1|9522.1|9534.1|9522.1|9534.1|9522.1|9532|9520|0
1688085600000|2023-06-30 00:40:00|9534.2|9522.2|9534.2|9522.2|9536.3|9524.3|9534.1|9522.1|0
1688085900000|2023-06-30 00:45:00|9535.2|9523.2|9536.3|9524.3|9536.3|9524.3|9535.2|9523.2|0
1688086200000|2023-06-30 00:50:00|9534.2|9522.2|9529.9|9517.9|9534.2|9522.2|9529.9|9517.9|0
1688086500000|2023-06-30 00:55:00|9532|9520|9534.2|9522.2|9534.2|9522.2|9532|9520|0
1688086800000|2023-06-30 01:00:00|9535.3|9523.3|9538.5|9526.5|9538.5|9526.5|9535.3|9523.3|0
1688087100000|2023-06-30 01:05:00|9536.4|9524.4|9538.5|9526.5|9538.6|9526.6|9535.3|9523.3|0
1688087400000|2023-06-30 01:10:00|9537.5|9525.5|9540.7|9528.7|9540.7|9528.7|9536.4|9524.4|0
1688087700000|2023-06-30 01:15:00|9542.8|9530.8|9545|9533|9545|9533|9540.7|9528.7|0
1688088000000|2023-06-30 01:20:00|9544.9|9532.9|9542.9|9530.9|9545|9533|9542.8|9530.8|0
1688088300000|2023-06-30 01:25:00|9545|9533|9542.9|9530.9|9545|9533|9542.8|9530.8|0
1688088600000|2023-06-30 01:30:00|9542.8|9530.8|9540.7|9528.7|9542.9|9530.9|9536.5|9524.5|0
1688088900000|2023-06-30 01:35:00|9538.6|9526.6|9542.9|9530.9|9545|9533|9538.6|9526.6|0
1688089200000|2023-06-30 01:40:00|9542.8|9530.8|9543.2|9531.2|9545.4|9533.4|9542.8|9530.8|0
1688089500000|2023-06-30 01:45:00|9545.3|9533.3|9545.3|9533.3|9545.3|9533.3|9543.1|9531.1|0
1688089800000|2023-06-30 01:50:00|9545.6|9533.6|9545.6|9533.6|9545.7|9533.7|9545.6|9533.6|0
1688090100000|2023-06-30 01:55:00|9545.7|9533.7|9543.6|9531.6|9547.8|9535.8|9543.5|9531.5|0
1688090400000|2023-06-30 02:00:00|9543.5|9531.5|9547.9|9535.9|9547.9|9535.9|9543.5|9531.5|0
1688090700000|2023-06-30 02:05:00|9550|9538|9549.9|9537.9|9550|9538|9547.8|9535.8|0
1688091000000|2023-06-30 02:10:00|9547.8|9535.8|9547.8|9535.8|9547.9|9535.9|9547.8|9535.8|0
1688091300000|2023-06-30 02:15:00|9545.7|9533.7|9545.7|9533.7|9545.7|9533.7|9545.7|9533.7|0
1688092200000|2023-06-30 02:30:00|9547.8|9535.8|9547.8|9535.8|9547.8|9535.8|9547.8|9535.8|0
1688092500000|2023-06-30 02:35:00|9545.7|9533.7|9545.7|9533.7|9545.7|9533.7|9545.7|9533.7|0
1688093100000|2023-06-30 02:45:00|9543.6|9531.6|9543.5|9531.5|9543.6|9531.6|9543.5|9531.5|0
1688093700000|2023-06-30 02:55:00|9543.6|9531.6|9543.5|9531.5|9545.7|9533.7|9543.5|9531.5|0
1688094000000|2023-06-30 03:00:00|9543.6|9531.6|9545.7|9533.7|9545.7|9533.7|9543.6|9531.6|0
1688094300000|2023-06-30 03:05:00|9543.6|9531.6|9543.5|9531.5|9545.7|9533.7|9543.5|9531.5|0
1688094600000|2023-06-30 03:10:00|9542.5|9530.5|9543.5|9531.5|9543.6|9531.6|9542.5|9530.5|0
1688094900000|2023-06-30 03:15:00|9541.4|9529.4|9543.5|9531.5|9543.5|9531.5|9541.4|9529.4|0
1688095200000|2023-06-30 03:20:00|9543.6|9531.6|9541.4|9529.4|9543.6|9531.6|9541.4|9529.4|0
1688095500000|2023-06-30 03:25:00|9543.5|9531.5|9541.4|9529.4|9543.5|9531.5|9541.4|9529.4|0
1688095800000|2023-06-30 03:30:00|9541.5|9529.5|9537.1|9525.1|9541.5|9529.5|9537.1|9525.1|0
1688096100000|2023-06-30 03:35:00|9535|9523|9532.8|9520.8|9535|9523|9530.8|9518.8|0
1688096400000|2023-06-30 03:40:00|9532.9|9520.9|9530.8|9518.8|9532.9|9520.9|9530.8|9518.8|0
1688096700000|2023-06-30 03:45:00|9530.7|9518.7|9532.9|9520.9|9532.9|9520.9|9530.7|9518.7|0
1688097000000|2023-06-30 03:50:00|9530.8|9518.8|9532.9|9520.9|9532.9|9520.9|9530.8|9518.8|0
1688097900000|2023-06-30 04:05:00|9532.8|9520.8|9530.8|9518.8|9532.8|9520.8|9530.7|9518.7|0
1688098200000|2023-06-30 04:10:00|9531.8|9519.8|9530.8|9518.8|9532.9|9520.9|9530.8|9518.8|0
1688098500000|2023-06-30 04:15:00|9532.9|9520.9|9530.8|9518.8|9532.9|9520.9|9530.8|9518.8|0
1688098800000|2023-06-30 04:20:00|9532.9|9520.9|9530.8|9518.8|9532.9|9520.9|9530.8|9518.8|0
1688099100000|2023-06-30 04:25:00|9532.9|9520.9|9532.9|9520.9|9532.9|9520.9|9532.9|9520.9|0
1688099700000|2023-06-30 04:35:00|9530.8|9518.8|9532.9|9520.9|9532.9|9520.9|9530.8|9518.8|0
1688100600000|2023-06-30 04:50:00|9532.8|9520.8|9532.8|9520.8|9532.8|9520.8|9532.8|9520.8|0
1688100900000|2023-06-30 04:55:00|9534.9|9522.9|9534.9|9522.9|9534.9|9522.9|9534.9|9522.9|0
1688101200000|2023-06-30 05:00:00|9537|9525|9539.2|9527.2|9539.2|9527.2|9537|9525|0
1688101500000|2023-06-30 05:05:00|9539.1|9527.1|9537.1|9525.1|9539.1|9527.1|9537.1|9525.1|0
1688101800000|2023-06-30 05:10:00|9539.2|9527.2|9539.2|9527.2|9539.2|9527.2|9537.1|9525.1|0
1688102100000|2023-06-30 05:15:00|9541.3|9529.3|9539.5|9527.5|9541.6|9529.6|9539.2|9527.2|0
1688102400000|2023-06-30 05:20:00|9540.6|9528.6|9545.9|9533.9|9545.9|9533.9|9540.6|9528.6|0
1688102700000|2023-06-30 05:25:00|9546.9|9534.9|9548|9536|9550.1|9538.1|9545.9|9533.9|0
1688103000000|2023-06-30 05:30:00|9545.9|9533.9|9545.9|9533.9|9550.2|9538.2|9545.9|9533.9|0
1688103300000|2023-06-30 05:35:00|9546|9534|9548|9536|9548.1|9536.1|9543.8|9531.8|0
1688103600000|2023-06-30 05:40:00|9545.9|9533.9|9548.1|9536.1|9548.1|9536.1|9545.9|9533.9|0
1688103900000|2023-06-30 05:45:00|9550.2|9538.2|9550.2|9538.2|9550.3|9538.3|9548.1|9536.1|0
1688104200000|2023-06-30 05:50:00|9548.1|9536.1|9550.2|9538.2|9550.2|9538.2|9548.1|9536.1|0
1688104500000|2023-06-30 05:55:00|9551.2|9539.2|9553.2|9541.2|9553.2|9541.2|9551.1|9539.1|0
1688104800000|2023-06-30 06:00:00|9551.1|9539.1|9545.7|9540.7|9555.3|9543.3|9541.7|9536.7|35
1688105100000|2023-06-30 06:05:00|9546.2|9541.2|9547.7|9542.7|9550.2|9545.2|9545.2|9540.2|21
1688105400000|2023-06-30 06:10:00|9547.2|9542.2|9552.7|9547.7|9553.2|9548.2|9545.2|9540.2|17
1688105700000|2023-06-30 06:15:00|9553.2|9548.2|9551.2|9546.2|9553.2|9548.2|9548.2|9543.2|11
1688106000000|2023-06-30 06:20:00|9551.7|9546.7|9545.2|9540.2|9551.7|9546.7|9545.2|9540.2|28
1688106300000|2023-06-30 06:25:00|9547.2|9542.2|9548.2|9543.2|9548.7|9543.7|9547.2|9542.2|16
1688106600000|2023-06-30 06:30:00|9549.2|9544.2|9548.7|9543.7|9549.2|9544.2|9548.7|9543.7|2
1688106900000|2023-06-30 06:35:00|9549.2|9544.2|9548.2|9543.2|9549.7|9544.7|9547.7|9542.7|10
1688107200000|2023-06-30 06:40:00|9548.7|9543.7|9546.2|9541.2|9549.2|9544.2|9545.7|9540.7|2
1688107500000|2023-06-30 06:45:00|9545.7|9540.7|9544.7|9539.7|9547.7|9542.7|9544.7|9539.7|11
1688107800000|2023-06-30 06:50:00|9545.2|9540.2|9548.2|9543.2|9549.2|9544.2|9545.2|9540.2|9
1688108100000|2023-06-30 06:55:00|9547.7|9542.7|9543.7|9538.7|9551.2|9546.2|9543.7|9538.7|36
1688108400000|2023-06-30 07:00:00|9542.2|9537.2|9543.7|9538.7|9551.7|9546.7|9536.7|9531.7|589
1688108700000|2023-06-30 07:05:00|9543.2|9538.2|9551.7|9546.7|9552.7|9547.7|9542.7|9537.7|161
1688109000000|2023-06-30 07:10:00|9550.7|9545.7|9544.7|9539.7|9551.2|9546.2|9538.2|9533.2|119
1688109300000|2023-06-30 07:15:00|9544.2|9539.2|9548.7|9543.7|9550.7|9545.7|9535.7|9530.7|81
1688109600000|2023-06-30 07:20:00|9549.2|9544.2|9552.2|9547.2|9552.7|9547.7|9546.7|9541.7|69
1688109900000|2023-06-30 07:25:00|9551.7|9546.7|9545.7|9540.7|9555.2|9550.2|9544.7|9539.7|75
1688110200000|2023-06-30 07:30:00|9546.2|9541.2|9548.7|9543.7|9550.7|9545.7|9540.2|9535.2|64
1688110500000|2023-06-30 07:35:00|9548.2|9543.2|9556.2|9551.2|9556.7|9551.7|9547.7|9542.7|54
1688110800000|2023-06-30 07:40:00|9557.3|9552.3|9554.8|9549.8|9562.3|9557.3|9554.3|9549.3|124
1688111100000|2023-06-30 07:45:00|9555.3|9550.3|9566.3|9561.3|9568.3|9563.3|9554.8|9549.8|127
1688111400000|2023-06-30 07:50:00|9566.8|9561.8|9576.8|9571.8|9578.8|9573.8|9563.8|9558.8|335
1688111700000|2023-06-30 07:55:00|9576.3|9571.3|9570.3|9565.3|9576.3|9571.3|9570.3|9565.3|134
1688112000000|2023-06-30 08:00:00|9570.8|9565.8|9583.3|9578.3|9585.8|9580.8|9570.8|9565.8|85
1688112300000|2023-06-30 08:05:00|9584.3|9579.3|9576.8|9571.8|9585.3|9580.3|9575.8|9570.8|87
1688112600000|2023-06-30 08:10:00|9576.3|9571.3|9581.8|9576.8|9583.3|9578.3|9575.8|9570.8|95
1688112900000|2023-06-30 08:15:00|9581.3|9576.3|9580.8|9575.8|9581.3|9576.3|9577.3|9572.3|57
1688113200000|2023-06-30 08:20:00|9580.3|9575.3|9580.8|9575.8|9581.3|9576.3|9574.3|9569.3|108
1688113500000|2023-06-30 08:25:00|9580.3|9575.3|9576.8|9571.8|9581.8|9576.8|9575.3|9570.3|69
1688113800000|2023-06-30 08:30:00|9576.3|9571.3|9576.3|9571.3|9579.3|9574.3|9574.8|9569.8|56
1688114100000|2023-06-30 08:35:00|9576.8|9571.8|9582.8|9577.8|9583.3|9578.3|9576.8|9571.8|96
1688114400000|2023-06-30 08:40:00|9583.3|9578.3|9581.8|9576.8|9584.8|9579.8|9580.8|9575.8|30
1688114700000|2023-06-30 08:45:00|9582.3|9577.3|9578.8|9573.8|9584.8|9579.8|9577.8|9572.8|33
1688115000000|2023-06-30 08:50:00|9579.3|9574.3|9579.8|9574.8|9582.8|9577.8|9578.3|9573.3|43
1688115300000|2023-06-30 08:55:00|9580.3|9575.3|9581.8|9576.8|9584.8|9579.8|9580.3|9575.3|56
1688115600000|2023-06-30 09:00:00|9583.8|9578.8|9588.3|9583.3|9589.3|9584.3|9577.3|9572.3|133
1688115900000|2023-06-30 09:05:00|9587.8|9582.8|9585.3|9580.3|9589.3|9584.3|9582.8|9577.8|76
1688116200000|2023-06-30 09:10:00|9583.8|9578.8|9587.8|9582.8|9590.3|9585.3|9583.8|9578.8|92
1688116500000|2023-06-30 09:15:00|9587.3|9582.3|9591.3|9586.3|9591.8|9586.8|9587.3|9582.3|102
1688116800000|2023-06-30 09:20:00|9590.8|9585.8|9593.8|9588.8|9596.3|9591.3|9590.3|9585.3|83
1688117100000|2023-06-30 09:25:00|9595.3|9590.3|9598.8|9593.8|9601.3|9596.3|9595.3|9590.3|118
1688117400000|2023-06-30 09:30:00|9599.3|9594.3|9600.8|9595.8|9601.8|9596.8|9596.3|9591.3|113
1688117700000|2023-06-30 09:35:00|9600.3|9595.3|9610.3|9605.3|9610.3|9605.3|9599.8|9594.8|148
1688118000000|2023-06-30 09:40:00|9609.8|9604.8|9615.3|9610.3|9616.3|9611.3|9609.3|9604.3|122
1688118300000|2023-06-30 09:45:00|9614.8|9609.8|9615.3|9610.3|9618.8|9613.8|9613.8|9608.8|88
1688118600000|2023-06-30 09:50:00|9615.8|9610.8|9616.3|9611.3|9621.3|9616.3|9615.3|9610.3|100
1688118900000|2023-06-30 09:55:00|9615.8|9610.8|9612.3|9607.3|9616.3|9611.3|9612.3|9607.3|116
1688119200000|2023-06-30 10:00:00|9612.8|9607.8|9613.8|9608.8|9615.8|9610.8|9612.3|9607.3|39
1688119500000|2023-06-30 10:05:00|9614.3|9609.3|9629.3|9624.3|9629.3|9624.3|9614.3|9609.3|90
1688119800000|2023-06-30 10:10:00|9628.8|9623.8|9635.3|9630.3|9635.3|9630.3|9627.3|9622.3|87
1688120100000|2023-06-30 10:15:00|9634.8|9629.8|9635.3|9630.3|9636.8|9631.8|9629.3|9624.3|96
1688120400000|2023-06-30 10:20:00|9634.3|9629.3|9629.3|9624.3|9636.8|9631.8|9629.3|9624.3|81
1688120700000|2023-06-30 10:25:00|9631.3|9626.3|9633.3|9628.3|9634.3|9629.3|9630.3|9625.3|85
1688121000000|2023-06-30 10:30:00|9632.8|9627.8|9633.8|9628.8|9634.8|9629.8|9629.3|9624.3|65
1688121300000|2023-06-30 10:35:00|9634.3|9629.3|9632.3|9627.3|9636.3|9631.3|9629.3|9624.3|71
1688121600000|2023-06-30 10:40:00|9631.8|9626.8|9624.3|9619.3|9631.8|9626.8|9623.8|9618.8|51
1688121900000|2023-06-30 10:45:00|9623.8|9618.8|9623.3|9618.3|9627.8|9622.8|9623.3|9618.3|57
1688122200000|2023-06-30 10:50:00|9626.3|9621.3|9619.8|9614.8|9626.3|9621.3|9617.3|9612.3|92
1688122500000|2023-06-30 10:55:00|9619.3|9614.3|9621.3|9616.3|9623.8|9618.8|9619.3|9614.3|36
1688122800000|2023-06-30 11:00:00|9620.3|9615.3|9621.8|9616.8|9622.8|9617.8|9618.3|9613.3|45
1688123100000|2023-06-30 11:05:00|9621.3|9616.3|9621.3|9616.3|9622.3|9617.3|9618.3|9613.3|18
1688123400000|2023-06-30 11:10:00|9622.3|9617.3|9618.3|9613.3|9624.3|9619.3|9617.8|9612.8|24
1688123700000|2023-06-30 11:15:00|9618.8|9613.8|9617.8|9612.8|9619.3|9614.3|9613.8|9608.8|87
1688124000000|2023-06-30 11:20:00|9617.3|9612.3|9616.8|9611.8|9618.8|9613.8|9614.3|9609.3|45
1688124300000|2023-06-30 11:25:00|9617.3|9612.3|9612.8|9607.8|9618.3|9613.3|9612.3|9607.3|45
1688124600000|2023-06-30 11:30:00|9613.3|9608.3|9615.8|9610.8|9616.8|9611.8|9613.3|9608.3|27
1688124900000|2023-06-30 11:35:00|9616.3|9611.3|9620.3|9615.3|9621.3|9616.3|9616.3|9611.3|42
1688125200000|2023-06-30 11:40:00|9620|9615|9623|9618|9623|9618|9618.5|9613.5|36
1688125500000|2023-06-30 11:45:00|9622.5|9617.5|9623|9618|9624.5|9619.5|9622|9617|54
1688125800000|2023-06-30 11:50:00|9622.5|9617.5|9626|9621|9626.5|9621.5|9620|9615|24
1688126100000|2023-06-30 11:55:00|9625.5|9620.5|9627.5|9622.5|9628|9623|9624|9619|28
1688126400000|2023-06-30 12:00:00|9627|9622|9627.5|9622.5|9627.5|9622.5|9625|9620|40
1688126700000|2023-06-30 12:05:00|9628|9623|9629.5|9624.5|9631.5|9626.5|9627.5|9622.5|27
1688127000000|2023-06-30 12:10:00|9629|9624|9629|9624|9630|9625|9626|9621|17
1688127300000|2023-06-30 12:15:00|9628.5|9623.5|9623|9618|9629|9624|9622.5|9617.5|33
1688127600000|2023-06-30 12:20:00|9622|9617|9623|9618|9625|9620|9621|9616|35
1688127900000|2023-06-30 12:25:00|9623.5|9618.5|9623.5|9618.5|9624|9619|9620|9615|55
1688128200000|2023-06-30 12:30:00|9624|9619|9628.5|9623.5|9629.5|9624.5|9621.5|9616.5|158
1688128500000|2023-06-30 12:35:00|9628|9623|9630|9625|9632.5|9627.5|9626.5|9621.5|74
1688128800000|2023-06-30 12:40:00|9629.5|9624.5|9626|9621|9629.5|9624.5|9623.5|9618.5|59
1688129100000|2023-06-30 12:45:00|9627|9622|9626.5|9621.5|9627|9622|9624.5|9619.5|26
1688129400000|2023-06-30 12:50:00|9627|9622|9630|9625|9630.5|9625.5|9626|9621|22
1688129700000|2023-06-30 12:55:00|9630.5|9625.5|9635.5|9630.5|9636.5|9631.5|9630.5|9625.5|43
1688130000000|2023-06-30 13:00:00|9636|9631|9638|9633|9639|9634|9635.5|9630.5|58
1688130300000|2023-06-30 13:05:00|9638.5|9633.5|9639.5|9634.5|9642.5|9637.5|9636.5|9631.5|65
1688130600000|2023-06-30 13:10:00|9640|9635|9639|9634|9641|9636|9637|9632|58
1688130900000|2023-06-30 13:15:00|9639.5|9634.5|9645.5|9640.5|9646|9641|9639.5|9634.5|48
1688131200000|2023-06-30 13:20:00|9646|9641|9642|9637|9646|9641|9642|9637|29
1688131500000|2023-06-30 13:25:00|9641.5|9636.5|9638.5|9633.5|9643|9638|9638|9633|76
1688131800000|2023-06-30 13:30:00|9638|9633|9634.5|9629.5|9639.5|9634.5|9630.5|9625.5|91
1688132100000|2023-06-30 13:35:00|9634|9629|9631.5|9626.5|9635.5|9630.5|9629|9624|32
1688132400000|2023-06-30 13:40:00|9632|9627|9630.5|9625.5|9632.5|9627.5|9628|9623|51
1688132700000|2023-06-30 13:45:00|9630|9625|9624.5|9619.5|9630|9625|9621|9616|80
1688133000000|2023-06-30 13:50:00|9625|9620|9625|9620|9626|9621|9622|9617|108
1688133300000|2023-06-30 13:55:00|9625.5|9620.5|9627.5|9622.5|9632|9627|9625|9620|108
1688133600000|2023-06-30 14:00:00|9629.5|9624.5|9628.5|9623.5|9634|9629|9627|9622|127
1688133900000|2023-06-30 14:05:00|9629|9624|9635|9630|9636|9631|9625|9620|138
1688134200000|2023-06-30 14:10:00|9634.1|9629.1|9634.1|9629.1|9635.1|9630.1|9631.1|9626.1|129
1688134500000|2023-06-30 14:15:00|9633.6|9628.6|9624.1|9619.1|9635.1|9630.1|9623.6|9618.6|155
1688134800000|2023-06-30 14:20:00|9624.6|9619.6|9624.6|9619.6|9625.1|9620.1|9622.6|9617.6|67
1688135100000|2023-06-30 14:25:00|9624.1|9619.1|9618.1|9613.1|9624.1|9619.1|9618.1|9613.1|29
1688135400000|2023-06-30 14:30:00|9619.6|9614.6|9617.1|9612.1|9621.1|9616.1|9616.1|9611.1|104
1688135700000|2023-06-30 14:35:00|9616.1|9611.1|9610.1|9605.1|9617.1|9612.1|9609.1|9604.1|167
1688136000000|2023-06-30 14:40:00|9611.1|9606.1|9614.1|9609.1|9618.1|9613.1|9610.6|9605.6|139
1688136300000|2023-06-30 14:45:00|9614.6|9609.6|9611.1|9606.1|9618.1|9613.1|9609.6|9604.6|100
1688136600000|2023-06-30 14:50:00|9610.1|9605.1|9613.1|9608.1|9613.6|9608.6|9609.1|9604.1|89
1688136900000|2023-06-30 14:55:00|9612.6|9607.6|9612.6|9607.6|9613.1|9608.1|9605.1|9600.1|150
1688137200000|2023-06-30 15:00:00|9613.1|9608.1|9607.1|9602.1|9613.6|9608.6|9605.1|9600.1|151
1688137500000|2023-06-30 15:05:00|9607.6|9602.6|9619.1|9614.1|9619.1|9614.1|9607.6|9602.6|109
1688137800000|2023-06-30 15:10:00|9620.1|9615.1|9622.1|9617.1|9623.1|9618.1|9615.6|9610.6|141
1688138100000|2023-06-30 15:15:00|9622.6|9617.6|9616.1|9611.1|9622.6|9617.6|9616.1|9611.1|127
1688138400000|2023-06-30 15:20:00|9615.1|9610.1|9615.1|9610.1|9621.1|9616.1|9614.1|9609.1|437
1688138700000|2023-06-30 15:25:00|9615.6|9610.6|9605.1|9600.1|9617.1|9612.1|9605.1|9600.1|795
1688139000000|2023-06-30 15:30:00|9603.8|9597.8|9592.8|9586.8|9610.8|9604.8|9590.8|9583.8|1120
1688139300000|2023-06-30 15:35:00|9595.8|9585.8|9605.8|9598.8|9610.8|9603.8|9594.8|9585.8|270
1688139600000|2023-06-30 15:40:00|9606.8|9599.8|9605.8|9599.8|9608.8|9601.8|9605.8|9598.8|50
1688139900000|2023-06-30 15:45:00|9606.8|9600.8|9604.8|9598.8|9609.8|9603.8|9604.8|9598.8|39
1688140200000|2023-06-30 15:50:00|9603.8|9597.8|9602.8|9595.8|9604.8|9597.8|9600.8|9594.8|46
1688140500000|2023-06-30 15:55:00|9601.8|9596.8|9605.8|9598.8|9606.8|9600.8|9601.8|9595.8|9
1688140800000|2023-06-30 16:00:00|9606.8|9599.8|9608.8|9601.8|9611.8|9604.8|9605.8|9599.8|23
1688141100000|2023-06-30 16:05:00|9609.8|9602.8|9607.8|9601.8|9609.8|9603.8|9605.8|9598.8|26
1688141400000|2023-06-30 16:10:00|9608.8|9602.8|9604.8|9597.8|9613.8|9606.8|9602.8|9595.8|324
1688141700000|2023-06-30 16:15:00|9603.8|9596.8|9606.8|9598.8|9611.8|9603.8|9603.8|9596.8|56
1688142000000|2023-06-30 16:20:00|9607.8|9599.8|9609.8|9601.8|9609.8|9601.8|9606.8|9598.8|2
1688142300000|2023-06-30 16:25:00|9608.8|9599.8|9612.8|9605.8|9612.8|9605.8|9605.8|9599.8|27
1688142600000|2023-06-30 16:30:00|9615.8|9608.8|9611.8|9605.8|9615.8|9608.8|9611.8|9605.8|7
1688142900000|2023-06-30 16:35:00|9612.8|9604.8|9612.8|9605.8|9614.8|9607.8|9611.8|9604.8|12
1688143200000|2023-06-30 16:40:00|9613.8|9606.8|9615.8|9608.8|9617.8|9610.8|9613.8|9606.8|7
1688143500000|2023-06-30 16:45:00|9614.8|9609.8|9614.8|9607.8|9617.8|9610.8|9614.8|9607.8|14
1688143800000|2023-06-30 16:50:00|9613.8|9606.8|9612.8|9606.8|9613.8|9606.8|9612.8|9605.8|4
1688144100000|2023-06-30 16:55:00|9613.8|9607.8|9613.8|9606.8|9614.8|9607.8|9612.8|9605.8|9
1688144400000|2023-06-30 17:00:00|9612.8|9605.8|9611.8|9604.8|9612.8|9605.8|9611.8|9604.8|4
1688144700000|2023-06-30 17:05:00|9613.8|9606.8|9610.8|9603.8|9613.8|9607.8|9610.8|9603.8|15
1688145000000|2023-06-30 17:10:00|9609.8|9602.8|9608.8|9600.8|9609.8|9602.8|9607.8|9600.8|8
1688145300000|2023-06-30 17:15:00|9607.8||9607.8||9607.8||9607.8||3
1688145600000|2023-06-30 17:20:00|9608.8|9599.8|9609.8|9602.8|9610.8|9603.8|9608.8|9599.8|6
1688145900000|2023-06-30 17:25:00|9610.8|9604.8|9611.8|9604.8|9612.8|9605.8|9609.8|9604.8|8
1688146200000|2023-06-30 17:30:00|9610.8|9603.8|9613.8|9605.8|9614.8|9606.8|9610.8|9603.8|21
1688146500000|2023-06-30 17:35:00|9612.8|9606.8|9610.8|9603.8|9613.8|9606.8|9610.8|9603.8|40
1688146800000|2023-06-30 17:40:00|9611.8|9604.8|9614.8|9606.8|9614.8|9606.8|9610.8|9603.8|13
1688147100000|2023-06-30 17:45:00|9613.8|9605.8|9613.8|9606.8|9614.8|9607.8|9612.8|9605.8|4
1688147400000|2023-06-30 17:50:00|9614.8|9607.8|9616.8|9608.8|9616.8|9609.8|9613.8|9606.8|33
1688147700000|2023-06-30 17:55:00|9615.8|9607.8|9616.3|9604.3|9616.8|9610.3|9612.8|9604.3|18
1688148000000|2023-06-30 18:00:00|9616.4|9604.4|9616.3|9604.3|9616.4|9604.4|9616.3|9604.3|0
1688148300000|2023-06-30 18:05:00|9616.4|9604.4|9618.4|9606.4|9618.5|9606.5|9616.3|9604.3|0
1688148600000|2023-06-30 18:10:00|9616.3|9604.3|9616.2|9604.2|9616.3|9604.3|9616.1|9604.1|0
1688148900000|2023-06-30 18:15:00|9616.3|9604.3|9618.3|9606.3|9618.4|9606.4|9616.2|9604.2|0
1688149200000|2023-06-30 18:20:00|9618.2|9606.2|9618.3|9606.3|9618.3|9606.3|9618.2|9606.2|0
1688149500000|2023-06-30 18:25:00|9618.4|9606.4|9620.6|9608.6|9620.6|9608.6|9618.3|9606.3|0
1688149800000|2023-06-30 18:30:00|9620.5|9608.5|9620.5|9608.5|9620.5|9608.5|9618.4|9606.4|0
1688150100000|2023-06-30 18:35:00|9620.6|9608.6|9622.7|9610.7|9622.7|9610.7|9620.5|9608.5|0
1688150400000|2023-06-30 18:40:00|9622.6|9610.6|9620.6|9608.6|9622.7|9610.7|9620.5|9608.5|0
1688150700000|2023-06-30 18:45:00|9620.5|9608.5|9620.5|9608.5|9620.6|9608.6|9618.3|9606.3|0
1688151000000|2023-06-30 18:50:00|9622.6|9610.6|9622.4|9610.4|9624.8|9612.8|9620.5|9608.5|0
1688151300000|2023-06-30 18:55:00|9622.3|9610.3|9620.3|9608.3|9622.3|9610.3|9618|9606|0
1688151600000|2023-06-30 19:00:00|9622.4|9610.4|9620.2|9608.2|9622.4|9610.4|9620.1|9608.1|0
1688151900000|2023-06-30 19:05:00|9620.1|9608.1|9620.2|9608.2|9620.2|9608.2|9618|9606|0
1688152200000|2023-06-30 19:10:00|9620.3|9608.3|9622.4|9610.4|9622.4|9610.4|9620.2|9608.2|0
1688152500000|2023-06-30 19:15:00|9622.5|9610.5|9620.3|9608.3|9622.5|9610.5|9620.3|9608.3|0
1688152800000|2023-06-30 19:20:00|9618.2|9606.2|9618.1|9606.1|9618.2|9606.2|9615.9|9603.9|0
1688153100000|2023-06-30 19:25:00|9618.2|9606.2|9622.4|9610.4|9622.5|9610.5|9618.2|9606.2|0
1688153400000|2023-06-30 19:30:00|9622.5|9610.5|9620.3|9608.3|9622.5|9610.5|9620.2|9608.2|0
1688153700000|2023-06-30 19:35:00|9620.4|9608.4|9620.4|9608.4|9622.5|9610.5|9618.3|9606.3|0
1688154000000|2023-06-30 19:40:00|9620.5|9608.5|9618.2|9606.2|9620.5|9608.5|9616|9604|0
1688154300000|2023-06-30 19:45:00|9616.1|9604.1|9616.1|9604.1|9618.2|9606.2|9615.9|9603.9|0
1688154600000|2023-06-30 19:50:00|9618.2|9606.2|9620.5|9608.5|9620.5|9608.5|9614|9602|0
1688154900000|2023-06-30 19:55:00|9618.4|9606.4|9623.9|9611.9|9624.1|9612.1|9615.8|9603.8|0
1688155200000|2023-06-30 20:00:00|9617.6|9605.6|9614|9602|9621.5|9609.5|9607.1|9595.1|0
1688155500000|2023-06-30 20:05:00|9613.6|9601.6|9616.1|9604.1|9618.3|9606.3|9612.5|9600.5|0
1688155800000|2023-06-30 20:10:00|9616.2|9604.2|9611.4|9599.4|9617.2|9605.2|9610.8|9598.8|0
1688156100000|2023-06-30 20:15:00|9611.8|9599.8|9610.3|9598.3|9611.8|9599.8|9607.5|9595.5|0
1688156400000|2023-06-30 20:20:00|9609.7|9597.7|9609.2|9597.2|9611.4|9599.4|9608.2|9596.2|0
1688156700000|2023-06-30 20:25:00|9609.3|9597.3|9609.2|9597.2|9610.8|9598.8|9609.2|9597.2|0
1688157000000|2023-06-30 20:30:00|9608.6|9596.6|9610.8|9598.8|9610.8|9598.8|9607.5|9595.5|0
1688157300000|2023-06-30 20:35:00|9610.7|9598.7|9612.5|9600.5|9612.5|9600.5|9610.3|9598.3|0
1688157600000|2023-06-30 20:40:00|9612.7|9600.7|9609.7|9597.7|9612.7|9600.7|9609.7|9597.7|0
1688157900000|2023-06-30 20:45:00|9610.3|9598.3|9610.3|9598.3|9611|9599|9609.7|9597.7|0
1688158200000|2023-06-30 20:50:00|9610.5|9598.5|9614.9|9602.9|9614.9|9602.9|9610.3|9598.3|0
1688158500000|2023-06-30 20:55:00|9614.7|9602.7|9614.1|9602.1|9616|9604|9612.6|9600.6|0
1688335200000|2023-07-02 22:00:00|9626.5|9614.5|9631|9619|9632.1|9620.1|9626.5|9614.5|0
1688335500000|2023-07-02 22:05:00|9631.2|9619.2|9630|9618|9633.7|9621.7|9628.7|9616.7|0
1688335800000|2023-07-02 22:10:00|9629.6|9617.6|9623.3|9611.3|9630|9618|9623.3|9611.3|0
1688336100000|2023-07-02 22:15:00|9623.7|9611.7|9623.3|9611.3|9624.6|9612.6|9622.2|9610.2|0
1688336400000|2023-07-02 22:20:00|9622.9|9610.9|9622.2|9610.2|9623.7|9611.7|9622.2|9610.2|0
1688336700000|2023-07-02 22:25:00|9622.4|9610.4|9620.5|9608.5|9623.3|9611.3|9620.1|9608.1|0
1688337000000|2023-07-02 22:30:00|9621.1|9609.1|9617.5|9605.5|9621.4|9609.4|9616.8|9604.8|0
1688337300000|2023-07-02 22:35:00|9617.1|9605.1|9618.9|9606.9|9619.6|9607.6|9616.8|9604.8|0
1688337600000|2023-07-02 22:40:00|9619.1|9607.1|9620|9608|9620|9608|9618.9|9606.9|0
1688337900000|2023-07-02 22:45:00|9620.2|9608.2|9618.9|9606.9|9620.2|9608.2|9617.4|9605.4|0
1688338200000|2023-07-02 22:50:00|9618.7|9606.7|9618.9|9606.9|9618.9|9606.9|9618.5|9606.5|0
1688338500000|2023-07-02 22:55:00|9618.5|9606.5|9618.5|9606.5|9618.5|9606.5|9617.4|9605.4|0
1688338800000|2023-07-02 23:00:00|9618.7|9606.7|9620.4|9608.4|9620.4|9608.4|9618.5|9606.5|0
1688339100000|2023-07-02 23:05:00|9619.6|9607.6|9620|9608|9621.1|9609.1|9618.9|9606.9|0
1688339400000|2023-07-02 23:10:00|9620.4|9608.4|9623.7|9611.7|9623.7|9611.7|9620.4|9608.4|0
1688339700000|2023-07-02 23:15:00|9623.4|9611.4|9622.6|9610.6|9623.7|9611.7|9622.2|9610.2|0
1688340000000|2023-07-02 23:20:00|9622.2|9610.2|9622.4|9610.4|9622.4|9610.4|9622.2|9610.2|0
1688340300000|2023-07-02 23:25:00|9622.6|9610.6|9623.2|9611.2|9623.7|9611.7|9622.2|9610.2|0
1688340600000|2023-07-02 23:30:00|9623.4|9611.4|9621.5|9609.5|9623.4|9611.4|9621.5|9609.5|0
1688340900000|2023-07-02 23:35:00|9621.1|9609.1|9620.4|9608.4|9621.5|9609.5|9620|9608|0
1688341200000|2023-07-02 23:40:00|9620.9|9608.9|9622.4|9610.4|9622.6|9610.6|9620.4|9608.4|0
1688341500000|2023-07-02 23:45:00|9622.6|9610.6|9622.6|9610.6|9624.3|9612.3|9622.2|9610.2|0
1688341800000|2023-07-02 23:50:00|9623|9611|9622.6|9610.6|9624.3|9612.3|9622.2|9610.2|0
1688342100000|2023-07-02 23:55:00|9623|9611|9624.7|9612.7|9625.4|9613.4|9622.6|9610.6|0
1688342400000|2023-07-03 00:00:00|9624.8|9612.8|9625.8|9613.8|9627.8|9615.8|9624.7|9612.7|0
1688342700000|2023-07-03 00:05:00|9626|9614|9621.5|9609.5|9626.5|9614.5|9621.5|9609.5|0
1688343000000|2023-07-03 00:10:00|9622.2|9610.2|9617.8|9605.8|9622.2|9610.2|9617.8|9605.8|0
1688343300000|2023-07-03 00:15:00|9617.9|9605.9|9625.4|9613.4|9631.7|9619.7|9617.9|9605.9|0
1688343600000|2023-07-03 00:20:00|9625.3|9613.3|9625.3|9613.3|9625.4|9613.4|9625.3|9613.3|0
1688343900000|2023-07-03 00:25:00|9625.4|9613.4|9621.2|9609.2|9625.4|9613.4|9621.2|9609.2|0
1688344200000|2023-07-03 00:30:00|9623.3|9611.3|9623.3|9611.3|9623.3|9611.3|9623.3|9611.3|0
1688344800000|2023-07-03 00:40:00|9621.2|9609.2|9621.2|9609.2|9623.3|9611.3|9621.2|9609.2|0
1688345100000|2023-07-03 00:45:00|9623.3|9611.3|9619|9607|9623.3|9611.3|9619|9607|0
1688345400000|2023-07-03 00:50:00|9619.1|9607.1|9621.2|9609.2|9621.2|9609.2|9619|9607|0
1688345700000|2023-07-03 00:55:00|9621.1|9609.1|9621.2|9609.2|9621.2|9609.2|9621.1|9609.1|0
1688346000000|2023-07-03 01:00:00|9619.1|9607.1|9617|9605|9619.1|9607.1|9616.9|9604.9|0
1688346300000|2023-07-03 01:05:00|9616.9|9604.9|9617|9605|9617|9605|9614.9|9602.9|0
1688346600000|2023-07-03 01:10:00|9616.9|9604.9|9617|9605|9617|9605|9616.9|9604.9|0
1688346900000|2023-07-03 01:15:00|9617.1|9605.1|9617|9605|9617.1|9605.1|9617|9605|0
1688347200000|2023-07-03 01:20:00|9615.9|9603.9|9617|9605|9617|9605|9614.9|9602.9|0
1688347500000|2023-07-03 01:25:00|9619.1|9607.1|9619.1|9607.1|9619.1|9607.1|9619.1|9607.1|0
1688347800000|2023-07-03 01:30:00|9619.2|9607.2|9623.4|9611.4|9623.4|9611.4|9619.1|9607.1|0
1688348100000|2023-07-03 01:35:00|9625.5|9613.5|9625.5|9613.5|9627.6|9615.6|9625.5|9613.5|0
1688348400000|2023-07-03 01:40:00|9627.6|9615.6|9627.6|9615.6|9629.7|9617.7|9627.5|9615.5|0
1688348700000|2023-07-03 01:45:00|9627.5|9615.5|9625.4|9613.4|9627.6|9615.6|9625.4|9613.4|0
1688349000000|2023-07-03 01:50:00|9623.3|9611.3|9623.3|9611.3|9623.3|9611.3|9623.3|9611.3|0
1688349300000|2023-07-03 01:55:00|9621.2|9609.2|9623.3|9611.3|9623.4|9611.4|9621.2|9609.2|0
1688349600000|2023-07-03 02:00:00|9623.4|9611.4|9621.3|9609.3|9623.4|9611.4|9619.1|9607.1|0
1688349900000|2023-07-03 02:05:00|9619.2|9607.2|9623.4|9611.4|9623.4|9611.4|9619.1|9607.1|0
1688350500000|2023-07-03 02:15:00|9625.5|9613.5|9623.3|9611.3|9625.5|9613.5|9621.3|9609.3|0
1688350800000|2023-07-03 02:20:00|9621.2|9609.2|9619.1|9607.1|9623.3|9611.3|9619.1|9607.1|0
1688351100000|2023-07-03 02:25:00|9619.2|9607.2|9621.3|9609.3|9621.3|9609.3|9619.1|9607.1|0
1688351400000|2023-07-03 02:30:00|9623.4|9611.4|9623.3|9611.3|9625.4|9613.4|9621.3|9609.3|0
1688351700000|2023-07-03 02:35:00|9625.4|9613.4|9625.4|9613.4|9625.4|9613.4|9623.3|9611.3|0
1688352000000|2023-07-03 02:40:00|9623.3|9611.3|9623.3|9611.3|9623.3|9611.3|9623.3|9611.3|0
1688352300000|2023-07-03 02:45:00|9625.4|9613.4|9624.3|9612.3|9625.4|9613.4|9623.3|9611.3|0
1688352600000|2023-07-03 02:50:00|9623.3|9611.3|9625.5|9613.5|9625.5|9613.5|9623.3|9611.3|0
1688352900000|2023-07-03 02:55:00|9625.8|9613.8|9625.8|9613.8|9625.8|9613.8|9623.7|9611.7|0
1688353200000|2023-07-03 03:00:00|9627.9|9615.9|9627.9|9615.9|9627.9|9615.9|9627.9|9615.9|0
1688353500000|2023-07-03 03:05:00|9625.8|9613.8|9627.9|9615.9|9627.9|9615.9|9625.8|9613.8|0
1688353800000|2023-07-03 03:10:00|9625.8|9613.8|9627.9|9615.9|9627.9|9615.9|9625.8|9613.8|0
1688354100000|2023-07-03 03:15:00|9627.8|9615.8|9625.7|9613.7|9627.9|9615.9|9625.7|9613.7|0
1688354400000|2023-07-03 03:20:00|9625.8|9613.8|9625.8|9613.8|9627.9|9615.9|9625.8|9613.8|0
1688354700000|2023-07-03 03:25:00|9626.9|9614.9|9628|9616|9628|9616|9626.9|9614.9|0
1688355000000|2023-07-03 03:30:00|9625.9|9613.9|9628|9616|9628|9616|9625.9|9613.9|0
1688355300000|2023-07-03 03:35:00|9627.9|9615.9|9630|9618|9630|9618|9627.9|9615.9|0
1688355600000|2023-07-03 03:40:00|9630.1|9618.1|9634.3|9622.3|9636.4|9624.4|9630.1|9618.1|0
1688355900000|2023-07-03 03:45:00|9634.2|9622.2|9634.2|9622.2|9634.2|9622.2|9634.2|9622.2|0
1688356200000|2023-07-03 03:50:00|9636.3|9624.3|9636.3|9624.3|9636.3|9624.3|9634.2|9622.2|0
1688356500000|2023-07-03 03:55:00|9638.4|9626.4|9636.3|9624.3|9638.4|9626.4|9636.3|9624.3|0
1688358300000|2023-07-03 04:25:00|9636.4|9624.4|9636.4|9624.4|9636.4|9624.4|9636.4|9624.4|0
1688358600000|2023-07-03 04:30:00|9634.3|9622.3|9634.4|9622.4|9634.4|9622.4|9634.3|9622.3|0
1688358900000|2023-07-03 04:35:00|9636.4|9624.4|9634.4|9622.4|9636.4|9624.4|9634.3|9622.3|0
1688359200000|2023-07-03 04:40:00|9634.3|9622.3|9634.3|9622.3|9634.3|9622.3|9634.2|9622.2|0
1688359800000|2023-07-03 04:50:00|9634.2|9622.2|9634.2|9622.2|9634.2|9622.2|9634.2|9622.2|0
1688360100000|2023-07-03 04:55:00|9634.3|9622.3|9636.4|9624.4|9636.4|9624.4|9634.3|9622.3|0
1688360400000|2023-07-03 05:00:00|9634.3|9622.3|9634.3|9622.3|9636.4|9624.4|9634.3|9622.3|0
1688360700000|2023-07-03 05:05:00|9632.2|9620.2|9634.3|9622.3|9634.3|9622.3|9632.2|9620.2|0
1688361000000|2023-07-03 05:10:00|9634.2|9622.2|9634.2|9622.2|9634.3|9622.3|9632.2|9620.2|0
1688361300000|2023-07-03 05:15:00|9633.2|9621.2|9634.3|9622.3|9634.3|9622.3|9632.2|9620.2|0
1688361600000|2023-07-03 05:20:00|9632.2|9620.2|9632.2|9620.2|9632.2|9620.2|9632.1|9620.1|0
1688361900000|2023-07-03 05:25:00|9632.3|9620.3|9632.3|9620.3|9632.3|9620.3|9632.3|9620.3|0
1688362200000|2023-07-03 05:30:00|9632.2|9620.2|9634.2|9622.2|9634.4|9622.4|9632.2|9620.2|0
1688362500000|2023-07-03 05:35:00|9634.3|9622.3|9633.2|9621.2|9634.3|9622.3|9632.1|9620.1|0
1688362800000|2023-07-03 05:40:00|9632.1|9620.1|9632.3|9620.3|9632.3|9620.3|9632.1|9620.1|0
1688363100000|2023-07-03 05:45:00|9632.2|9620.2|9632.2|9620.2|9632.2|9620.2|9632.2|9620.2|0
1688363400000|2023-07-03 05:50:00|9630.1|9618.1|9632.2|9620.2|9632.2|9620.2|9630.1|9618.1|0
1688363700000|2023-07-03 05:55:00|9631.1|9619.1|9630.1|9618.1|9632.2|9620.2|9630.1|9618.1|0
1688364000000|2023-07-03 06:00:00|9628|9616|9599.3|9594.3|9628|9619.8|9593.8|9588.8|42
1688364300000|2023-07-03 06:05:00|9599.8|9594.8|9615.8|9610.8|9615.8|9610.8|9599.8|9594.8|17
1688364600000|2023-07-03 06:10:00|9616.3|9611.3|9615.3|9610.3|9618.8|9613.8|9615.3|9610.3|11
1688364900000|2023-07-03 06:15:00|9614.8|9609.8|9610.3|9605.3|9614.8|9609.8|9608.8|9603.8|28
1688365200000|2023-07-03 06:20:00|9611.8|9606.8|9601.8|9596.8|9612.8|9607.8|9601.3|9596.3|28
1688365500000|2023-07-03 06:25:00|9601.3|9596.3|9610.8|9605.8|9611.3|9606.3|9600.8|9595.8|23
1688365800000|2023-07-03 06:30:00|9612.3|9607.3|9615.3|9610.3|9617.3|9612.3|9612.3|9607.3|41
1688366100000|2023-07-03 06:35:00|9615.8|9610.8|9616.8|9611.8|9618.8|9613.8|9614.8|9609.8|16
1688366400000|2023-07-03 06:40:00|9616.3|9611.3|9616.3|9611.3|9616.8|9611.8|9615.3|9610.3|12
1688366700000|2023-07-03 06:45:00|9616.8|9611.8|9613.3|9608.3|9618.8|9613.8|9611.3|9606.3|32
1688367000000|2023-07-03 06:50:00|9612.8|9607.8|9611.3|9606.3|9613.8|9608.8|9610.3|9605.3|5
1688367300000|2023-07-03 06:55:00|9612.3|9607.3|9607.8|9602.8|9612.3|9607.3|9603.8|9598.8|52
1688367600000|2023-07-03 07:00:00|9610.3|9605.3|9608.8|9603.8|9615.8|9610.8|9598.3|9593.3|581
1688367900000|2023-07-03 07:05:00|9609.8|9604.8|9618.8|9613.8|9621.8|9616.8|9607.8|9602.8|186
1688368200000|2023-07-03 07:10:00|9619.8|9614.8|9634.8|9629.8|9635.8|9630.8|9618.8|9613.8|138
1688368500000|2023-07-03 07:15:00|9635.3|9630.3|9653.8|9648.8|9653.8|9648.8|9635.3|9630.3|174
1688368800000|2023-07-03 07:20:00|9653.3|9648.3|9649.8|9644.8|9660.8|9655.8|9647.8|9642.8|168
1688369100000|2023-07-03 07:25:00|9649.3|9644.3|9635.8|9630.8|9649.3|9644.3|9631.8|9626.8|165
1688369400000|2023-07-03 07:30:00|9635.3|9630.3|9620.8|9615.8|9638.3|9633.3|9620.8|9615.8|163
1688369700000|2023-07-03 07:35:00|9620.3|9615.3|9617.3|9612.3|9623.3|9618.3|9613.3|9608.3|141
1688370000000|2023-07-03 07:40:00|9620.1|9615.1|9628.1|9623.1|9628.6|9623.6|9618.6|9613.6|82
1688370300000|2023-07-03 07:45:00|9627.6|9622.6|9626.1|9621.1|9632.1|9627.1|9625.6|9620.6|86
1688370600000|2023-07-03 07:50:00|9626.6|9621.6|9634.1|9629.1|9639.6|9634.6|9626.1|9621.1|192
1688370900000|2023-07-03 07:55:00|9633.6|9628.6|9626.6|9621.6|9633.6|9628.6|9624.6|9619.6|60
1688371200000|2023-07-03 08:00:00|9627.1|9622.1|9625.6|9620.6|9629.6|9624.6|9625.1|9620.1|100
1688371500000|2023-07-03 08:05:00|9625.1|9620.1|9624.6|9619.6|9628.6|9623.6|9621.6|9616.6|82
1688371800000|2023-07-03 08:10:00|9624.1|9619.1|9632.6|9627.6|9634.1|9629.1|9620.6|9615.6|138
1688372100000|2023-07-03 08:15:00|9632.1|9627.1|9634.1|9629.1|9634.6|9629.6|9629.1|9624.1|106
1688372400000|2023-07-03 08:20:00|9635.1|9630.1|9633.6|9628.6|9641.1|9636.1|9632.6|9627.6|59
1688372700000|2023-07-03 08:25:00|9634.1|9629.1|9627.1|9622.1|9635.1|9630.1|9625.1|9620.1|52
1688373000000|2023-07-03 08:30:00|9626.6|9621.6|9622.6|9617.6|9627.6|9622.6|9621.6|9616.6|61
1688373300000|2023-07-03 08:35:00|9622.1|9617.1|9625.6|9620.6|9626.1|9621.1|9620.6|9615.6|50
1688373600000|2023-07-03 08:40:00|9625.1|9620.1|9630.6|9625.6|9634.1|9629.1|9624.1|9619.1|71
1688373900000|2023-07-03 08:45:00|9630.1|9625.1|9628.6|9623.6|9631.1|9626.1|9625.1|9620.1|29
1688374200000|2023-07-03 08:50:00|9628.1|9623.1|9631.1|9626.1|9632.6|9627.6|9625.1|9620.1|61
1688374500000|2023-07-03 08:55:00|9630.6|9625.6|9637.6|9632.6|9638.6|9633.6|9630.1|9625.1|54
1688374800000|2023-07-03 09:00:00|9637.1|9632.1|9637.6|9632.6|9644.1|9639.1|9636.6|9631.6|49
1688375100000|2023-07-03 09:05:00|9638.1|9633.1|9635.6|9630.6|9638.6|9633.6|9632.6|9627.6|25
1688375400000|2023-07-03 09:10:00|9635.1|9630.1|9627.6|9622.6|9635.6|9630.6|9626.6|9621.6|34
1688375700000|2023-07-03 09:15:00|9628.1|9623.1|9633.1|9628.1|9633.6|9628.6|9628.1|9623.1|64
1688376000000|2023-07-03 09:20:00|9632.6|9627.6|9632.6|9627.6|9634.6|9629.6|9630.6|9625.6|36
1688376300000|2023-07-03 09:25:00|9632.1|9627.1|9638.6|9633.6|9640.1|9635.1|9631.6|9626.6|29
1688376600000|2023-07-03 09:30:00|9638.1|9633.1|9636.6|9631.6|9639.1|9634.1|9635.1|9630.1|31
1688376900000|2023-07-03 09:35:00|9637.1|9632.1|9639.6|9634.6|9643.1|9638.1|9635.6|9630.6|32
1688377200000|2023-07-03 09:40:00|9640.1|9635.1|9635.6|9630.6|9640.1|9635.1|9633.6|9628.6|13
1688377500000|2023-07-03 09:45:00|9635.1|9630.1|9633.6|9628.6|9636.6|9631.6|9630.6|9625.6|31
1688377800000|2023-07-03 09:50:00|9634.1|9629.1|9637.1|9632.1|9637.6|9632.6|9633.6|9628.6|80
1688378100000|2023-07-03 09:55:00|9636.6|9631.6|9638.6|9633.6|9641.1|9636.1|9634.6|9629.6|37
1688378400000|2023-07-03 10:00:00|9638.1|9633.1|9644.1|9639.1|9646.1|9641.1|9636.1|9631.1|44
1688378700000|2023-07-03 10:05:00|9643.6|9638.6|9642.6|9637.6|9645.6|9640.6|9640.6|9635.6|29
1688379000000|2023-07-03 10:10:00|9642.1|9637.1|9645.1|9640.1|9646.1|9641.1|9642.1|9637.1|17
1688379300000|2023-07-03 10:15:00|9645.6|9640.6|9650.1|9645.1|9652.1|9647.1|9645.6|9640.6|42
1688379600000|2023-07-03 10:20:00|9649.6|9644.6|9651.1|9646.1|9651.6|9646.6|9646.6|9641.6|19
1688379900000|2023-07-03 10:25:00|9651.6|9646.6|9654.1|9649.1|9655.1|9650.1|9650.6|9645.6|24
1688380200000|2023-07-03 10:30:00|9654.6|9649.6|9652.6|9647.6|9655.1|9650.1|9649.1|9644.1|22
1688380500000|2023-07-03 10:35:00|9653.1|9648.1|9655.6|9650.6|9658.6|9653.6|9653.1|9648.1|31
1688380800000|2023-07-03 10:40:00|9655.1|9650.1|9659.6|9654.6|9659.6|9654.6|9654.1|9649.1|41
1688381100000|2023-07-03 10:45:00|9659.1|9654.1|9655.6|9650.6|9659.1|9654.1|9653.6|9648.6|20
1688381400000|2023-07-03 10:50:00|9656.1|9651.1|9656.6|9651.6|9657.1|9652.1|9653.1|9648.1|13
1688381700000|2023-07-03 10:55:00|9656.1|9651.1|9651.6|9646.6|9656.6|9651.6|9650.6|9645.6|11
1688382000000|2023-07-03 11:00:00|9652.1|9647.1|9649.6|9644.6|9652.1|9647.1|9647.6|9642.6|27
1688382300000|2023-07-03 11:05:00|9650.1|9645.1|9648.1|9643.1|9652.6|9647.6|9647.6|9642.6|41
1688382600000|2023-07-03 11:10:00|9648.6|9643.6|9644.6|9639.6|9651.1|9646.1|9644.1|9639.1|32
1688382900000|2023-07-03 11:15:00|9644.1|9639.1|9643.6|9638.6|9645.6|9640.6|9643.1|9638.1|38
1688383200000|2023-07-03 11:20:00|9644.1|9639.1|9642.1|9637.1|9644.6|9639.6|9642.1|9637.1|14
1688383500000|2023-07-03 11:25:00|9641.1|9636.1|9638.6|9633.6|9642.6|9637.6|9638.1|9633.1|91
1688383800000|2023-07-03 11:30:00|9639.1|9634.1|9640.6|9635.6|9641.6|9636.6|9636.6|9631.6|38
1688384100000|2023-07-03 11:35:00|9640.1|9635.1|9637.6|9632.6|9643.6|9638.6|9636.6|9631.6|34
1688384400000|2023-07-03 11:40:00|9636.8|9631.8|9636.8|9631.8|9638.3|9633.3|9634.3|9629.3|24
1688384700000|2023-07-03 11:45:00|9637.3|9632.3|9637.3|9632.3|9639.3|9634.3|9636.3|9631.3|54
1688385000000|2023-07-03 11:50:00|9636.8|9631.8|9635.8|9630.8|9638.3|9633.3|9634.3|9629.3|21
1688385300000|2023-07-03 11:55:00|9635.3|9630.3|9636.3|9631.3|9637.8|9632.8|9634.3|9629.3|9
1688385600000|2023-07-03 12:00:00|9636.8|9631.8|9633.3|9628.3|9637.3|9632.3|9631.3|9626.3|33
1688385900000|2023-07-03 12:05:00|9633.8|9628.8|9638.8|9633.8|9639.3|9634.3|9632.8|9627.8|31
1688386200000|2023-07-03 12:10:00|9638.3|9633.3|9639.3|9634.3|9641.3|9636.3|9638.3|9633.3|36
1688386500000|2023-07-03 12:15:00|9638.3|9633.3|9638.8|9633.8|9640.3|9635.3|9638.3|9633.3|41
1688386800000|2023-07-03 12:20:00|9639.3|9634.3|9635.8|9630.8|9640.8|9635.8|9635.3|9630.3|35
1688387100000|2023-07-03 12:25:00|9635.3|9630.3|9634.8|9629.8|9638.8|9633.8|9634.3|9629.3|13
1688387400000|2023-07-03 12:30:00|9635.3|9630.3|9631.8|9626.8|9635.8|9630.8|9629.3|9624.3|33
1688387700000|2023-07-03 12:35:00|9632.3|9627.3|9628.8|9623.8|9634.8|9629.8|9628.8|9623.8|21
1688388000000|2023-07-03 12:40:00|9629.3|9624.3|9623.8|9618.8|9629.3|9624.3|9621.8|9616.8|34
1688388300000|2023-07-03 12:45:00|9624.3|9619.3|9624.8|9619.8|9626.8|9621.8|9623.3|9618.3|27
1688388600000|2023-07-03 12:50:00|9625.3|9620.3|9627.3|9622.3|9629.3|9624.3|9624.8|9619.8|11
1688388900000|2023-07-03 12:55:00|9626.8|9621.8|9628.8|9623.8|9629.3|9624.3|9626.3|9621.3|13
1688389200000|2023-07-03 13:00:00|9628.3|9623.3|9632.3|9627.3|9632.3|9627.3|9627.8|9622.8|37
1688389500000|2023-07-03 13:05:00|9633.3|9628.3|9632.3|9627.3|9634.3|9629.3|9630.3|9625.3|59
1688389800000|2023-07-03 13:10:00|9632.8|9627.8|9626.8|9621.8|9633.3|9628.3|9626.8|9621.8|46
1688390100000|2023-07-03 13:15:00|9626.3|9621.3|9621.8|9616.8|9627.3|9622.3|9621.3|9616.3|70
1688390400000|2023-07-03 13:20:00|9621.3|9616.3|9620.3|9615.3|9621.3|9616.3|9617.8|9612.8|58
1688390700000|2023-07-03 13:25:00|9620.8|9615.8|9617.8|9612.8|9621.3|9616.3|9617.3|9612.3|40
1688391000000|2023-07-03 13:30:00|9617.3|9612.3|9624.3|9619.3|9625.8|9620.8|9616.3|9611.3|114
1688391300000|2023-07-03 13:35:00|9625.3|9620.3|9626.8|9621.8|9631.8|9626.8|9622.3|9617.3|82
1688391600000|2023-07-03 13:40:00|9627.3|9622.3|9629.8|9624.8|9630.3|9625.3|9624.3|9619.3|75
1688391900000|2023-07-03 13:45:00|9630.3|9625.3|9628.3|9623.3|9633.8|9628.8|9626.3|9621.3|107
1688392200000|2023-07-03 13:50:00|9627.8|9622.8|9620.3|9615.3|9629.3|9624.3|9618.3|9613.3|51
1688392500000|2023-07-03 13:55:00|9619.8|9614.8|9624.8|9619.8|9627.8|9622.8|9619.8|9614.8|23
1688392800000|2023-07-03 14:00:00|9627.3|9622.3|9631.3|9626.3|9632.8|9627.8|9619.3|9614.3|84
1688393100000|2023-07-03 14:05:00|9631.8|9626.8|9634.8|9629.8|9634.8|9629.8|9626.3|9621.3|52
1688393400000|2023-07-03 14:10:00|9634.9|9629.9|9638.9|9633.9|9639.9|9634.9|9633.4|9628.4|54
1688393700000|2023-07-03 14:15:00|9638.4|9633.4|9636.4|9631.4|9642.9|9637.9|9635.9|9630.9|69
1688394000000|2023-07-03 14:20:00|9637.4|9632.4|9637.9|9632.9|9639.4|9634.4|9636.4|9631.4|42
1688394300000|2023-07-03 14:25:00|9638.4|9633.4|9639.4|9634.4|9639.4|9634.4|9635.9|9630.9|43
1688394600000|2023-07-03 14:30:00|9640.4|9635.4|9639.4|9634.4|9641.4|9636.4|9636.4|9631.4|38
1688394900000|2023-07-03 14:35:00|9639.9|9634.9|9639.9|9634.9|9641.4|9636.4|9636.4|9631.4|81
1688395200000|2023-07-03 14:40:00|9640.4|9635.4|9638.4|9633.4|9642.4|9637.4|9638.4|9633.4|65
1688395500000|2023-07-03 14:45:00|9637.4|9632.4|9644.4|9639.4|9644.4|9639.4|9636.4|9631.4|71
1688395800000|2023-07-03 14:50:00|9644.9|9639.9|9647.4|9642.4|9648.4|9643.4|9643.4|9638.4|97
1688396100000|2023-07-03 14:55:00|9647.9|9642.9|9647.4|9642.4|9649.4|9644.4|9646.9|9641.9|118
1688396400000|2023-07-03 15:00:00|9648.4|9643.4|9646.4|9641.4|9649.4|9644.4|9645.4|9640.4|157
1688396700000|2023-07-03 15:05:00|9646.9|9641.9|9646.4|9641.4|9650.9|9645.9|9645.4|9640.4|161
1688397000000|2023-07-03 15:10:00|9645.4|9640.4|9645.4|9640.4|9647.4|9642.4|9643.4|9638.4|191
1688397300000|2023-07-03 15:15:00|9646.4|9641.4|9643.4|9638.4|9646.4|9641.4|9642.4|9637.4|199
1688397600000|2023-07-03 15:20:00|9642.9|9637.9|9645.4|9640.4|9647.9|9642.9|9639.4|9634.4|179
1688397900000|2023-07-03 15:25:00|9644.4|9639.4|9649.4|9644.4|9649.4|9644.4|9643.4|9638.4|279
1688398200000|2023-07-03 15:30:00|9622.1|9616.1|9617.1|9611.1|9627.1|9621.1|9616.1|9609.1|610
1688398500000|2023-07-03 15:35:00|9618.1|9612.1|9625.1|9618.1|9626.1|9620.1|9618.1|9612.1|147
1688398800000|2023-07-03 15:40:00|9626.1|9619.1|9626.1|9620.1|9628.1|9622.1|9625.1|9619.1|19
1688399100000|2023-07-03 15:45:00|9627.1|9621.1|9627.1|9621.1|9628.1|9622.1|9626.1|9620.1|15
1688399400000|2023-07-03 15:50:00|9628.1|9622.1|9630.1|9623.1|9631.1|9624.1|9627.1|9621.1|13
1688399700000|2023-07-03 15:55:00|9631.1|9624.1|9634.1|9628.1|9634.1|9628.1|9630.1|9623.1|16
1688400000000|2023-07-03 16:00:00|9633.1|9627.1|9634.1|9628.1|9635.1|9628.1|9632.1|9626.1|12
1688400300000|2023-07-03 16:05:00|9635.1|9627.1|9633.1|9627.1|9635.1|9629.1|9633.1|9627.1|23
1688400600000|2023-07-03 16:10:00|9634.1|9626.1|9633.1|9626.1|9634.1|9626.1|9632.1|9626.1|9
1688400900000|2023-07-03 16:15:00|9634.1|9627.1|9634.1|9627.1|9635.1|9628.1|9633.1|9627.1|25
1688401200000|2023-07-03 16:20:00|9633.1|9626.1|9635.1|9629.1|9635.1|9629.1|9633.1|9626.1|3
1688401500000|2023-07-03 16:25:00|9636.1|9630.1|9637.1|9630.1|9637.1|9630.1|9636.1|9630.1|11
1688401800000|2023-07-03 16:30:00|9636.1|9629.1|9635.1|9628.1|9637.1|9629.1|9634.1|9627.1|6
1688402100000|2023-07-03 16:35:00|9636.1|9629.1|9637.1|9630.1|9637.1|9631.1|9636.1|9629.1|7
1688402400000|2023-07-03 16:40:00|9636.1|9631.1|9639.1|9632.1|9639.1|9632.1|9636.1|9630.1|8
1688402700000|2023-07-03 16:45:00|9638.1|9633.1|9638.1|9631.1|9638.1|9633.1|9636.1|9630.1|10
1688403000000|2023-07-03 16:50:00|9639.1|9632.1|9638.1|9631.1|9640.1|9634.1|9637.1|9630.1|8
1688403300000|2023-07-03 16:55:00|9637.1|9630.1|9637.1|9629.1|9637.1|9630.1|9634.1|9627.1|8
1688403600000|2023-07-03 17:00:00|9636.1|9628.1|9634.1|9626.1|9636.1|9628.1|9634.1|9626.1|8
1688404200000|2023-07-03 17:10:00|9635.1|9627.1|9637.1|9630.1|9638.1|9631.1|9635.1|9627.1|10
1688404500000|2023-07-03 17:15:00||9629.1||9629.1||9629.1||9629.1|3
1688404800000|2023-07-03 17:20:00|9636.1||9635.1||9636.1||9635.1||0
1688405100000|2023-07-03 17:25:00||9628.1||9629.1||9629.1||9628.1|0
1688405400000|2023-07-03 17:30:00|9636.1|9630.1|9636.1|9629.1|9636.1|9630.1|9635.1|9629.1|4
1688405700000|2023-07-03 17:35:00|9634.1|9628.1|9636.1|9629.1|9636.1|9629.1|9634.1|9628.1|5
1688406000000|2023-07-03 17:40:00|9634.1|9628.1|9635.1|9628.1|9636.1|9628.1|9634.1|9627.1|5
1688406300000|2023-07-03 17:45:00||9627.1||9627.1||9627.1||9627.1|5
1688406600000|2023-07-03 17:50:00|9636.1|9630.1|9636.1|9628.1|9637.1|9630.1|9636.1|9628.1|15
1688406900000|2023-07-03 17:55:00|9635.1|9627.1|9638.1|9626.1|9638.1|9628.1|9633.1|9626.1|11
1688408700000|2023-07-03 18:25:00|9638.2|9626.2|9638.2|9626.2|9638.2|9626.2|9638.2|9626.2|0
1688409000000|2023-07-03 18:30:00|9638.1|9626.1|9638.1|9626.1|9638.2|9626.2|9638.1|9626.1|0
1688410200000|2023-07-03 18:50:00|9638.2|9626.2|9638.2|9626.2|9638.2|9626.2|9638.2|9626.2|0
1688410500000|2023-07-03 18:55:00|9638.1|9626.1|9638.1|9626.1|9638.1|9626.1|9638.1|9626.1|0
1688410800000|2023-07-03 19:00:00|9638.2|9626.2|9638.2|9626.2|9638.2|9626.2|9638.2|9626.2|0
1688412000000|2023-07-03 19:20:00|9639.2|9627.2|9638.2|9626.2|9639.2|9627.2|9638.2|9626.2|0
1688412300000|2023-07-03 19:25:00|9638.3|9626.3|9638.3|9626.3|9638.3|9626.3|9638.3|9626.3|0
1688413500000|2023-07-03 19:45:00|9638.2|9626.2|9638.3|9626.3|9638.3|9626.3|9638.2|9626.2|0
1688414100000|2023-07-03 19:55:00|9639.3|9627.3|9640.4|9628.4|9640.4|9628.4|9638.3|9626.3|0
1688414400000|2023-07-03 20:00:00|9640.6|9628.6|9639.5|9627.5|9640.6|9628.6|9639.5|9627.5|0
1688414700000|2023-07-03 20:05:00|9639.3|9627.3|9639.8|9627.8|9640.2|9628.2|9639.3|9627.3|0
1688415000000|2023-07-03 20:10:00|9640|9628|9639.8|9627.8|9640|9628|9639.8|9627.8|0
1688415300000|2023-07-03 20:15:00|9639.5|9627.5|9638.2|9626.2|9639.8|9627.8|9638.2|9626.2|0
1688415600000|2023-07-03 20:20:00|9638|9626|9638.2|9626.2|9638.2|9626.2|9638|9626|0
1688415900000|2023-07-03 20:25:00|9637.8|9625.8|9637.8|9625.8|9638.2|9626.2|9637.8|9625.8|0
1688416200000|2023-07-03 20:30:00|9638.2|9626.2|9638.5|9626.5|9638.5|9626.5|9638.2|9626.2|0
1688416500000|2023-07-03 20:35:00|9638.7|9626.7|9639.1|9627.1|9639.1|9627.1|9638.5|9626.5|0
1688416800000|2023-07-03 20:40:00|9639.3|9627.3|9639.3|9627.3|9639.3|9627.3|9639.3|9627.3|0
1688417100000|2023-07-03 20:45:00|9639.5|9627.5|9639.5|9627.5|9639.5|9627.5|9639.5|9627.5|0
1688417400000|2023-07-03 20:50:00|9639.3|9627.3|9638.7|9626.7|9639.3|9627.3|9638.7|9626.7|0
1688417700000|2023-07-03 20:55:00|9639.1|9627.1|9638.7|9626.7|9639.1|9627.1|9638|9626|0
1688418000000|2023-07-03 21:00:00|9638.5|9626.5|9638.5|9626.5|9638.5|9626.5|9638.5|9626.5|0
1688421600000|2023-07-03 22:00:00|9638.4|9626.4|9631.5|9619.5|9638.4|9626.4|9630.7|9618.7|0
1688421900000|2023-07-03 22:05:00|9630.9|9618.9|9631.5|9619.5|9631.5|9619.5|9630.5|9618.5|0
1688422200000|2023-07-03 22:10:00|9630.5|9618.5|9630.9|9618.9|9630.9|9618.9|9629.8|9617.8|0
1688422500000|2023-07-03 22:15:00|9630.7|9618.7|9631.5|9619.5|9632|9620|9630.7|9618.7|0
1688422800000|2023-07-03 22:20:00|9631.6|9619.6|9633.1|9621.1|9633.1|9621.1|9630.9|9618.9|0
1688423100000|2023-07-03 22:25:00|9633|9621|9632.4|9620.4|9633.1|9621.1|9632.4|9620.4|0
1688423400000|2023-07-03 22:30:00|9632|9620|9632.4|9620.4|9633.1|9621.1|9632|9620|0
1688423700000|2023-07-03 22:35:00|9633.1|9621.1|9633.1|9621.1|9633.1|9621.1|9632.4|9620.4|0
1688424000000|2023-07-03 22:40:00|9633|9621|9632.4|9620.4|9633.1|9621.1|9632.4|9620.4|0
1688424300000|2023-07-03 22:45:00|9632.8|9620.8|9633.1|9621.1|9633.1|9621.1|9632.4|9620.4|0
1688424600000|2023-07-03 22:50:00|9633|9621|9633.1|9621.1|9633.1|9621.1|9632|9620|0
1688425200000|2023-07-03 23:00:00|9633|9621|9633.1|9621.1|9633.1|9621.1|9632.4|9620.4|0
1688425500000|2023-07-03 23:05:00|9633.5|9621.5|9633.5|9621.5|9633.5|9621.5|9633.5|9621.5|0
1688425800000|2023-07-03 23:10:00|9633.1|9621.1|9634.1|9622.1|9634.1|9622.1|9633.1|9621.1|0
1688426100000|2023-07-03 23:15:00|9633.5|9621.5|9634.1|9622.1|9634.6|9622.6|9633.5|9621.5|0
1688426400000|2023-07-03 23:20:00|9634.4|9622.4|9634.7|9622.7|9635.2|9623.2|9634.2|9622.2|0
1688426700000|2023-07-03 23:25:00|9634.5|9622.5|9634.2|9622.2|9634.7|9622.7|9634.2|9622.2|0
1688427000000|2023-07-03 23:30:00|9633.6|9621.6|9632.1|9620.1|9633.6|9621.6|9632.1|9620.1|0
1688427300000|2023-07-03 23:35:00|9632.3|9620.3|9632.5|9620.5|9632.5|9620.5|9632.3|9620.3|0
1688427600000|2023-07-03 23:40:00|9632.3|9620.3|9633.2|9621.2|9633.2|9621.2|9632.1|9620.1|0
1688427900000|2023-07-03 23:45:00|9633.1|9621.1|9629.5|9617.5|9633.1|9621.1|9629.5|9617.5|0
1688428200000|2023-07-03 23:50:00|9629.9|9617.9|9629|9617|9629.9|9617.9|9628.8|9616.8|0
1688428500000|2023-07-03 23:55:00|9629.5|9617.5|9630.5|9618.5|9630.5|9618.5|9628.8|9616.8|0
1688428800000|2023-07-04 00:00:00|9629.9|9617.9|9631.6|9619.6|9631.6|9619.6|9628.4|9616.4|0
1688429100000|2023-07-04 00:05:00|9631|9619|9633.6|9621.6|9633.6|9621.6|9631|9619|0
1688429400000|2023-07-04 00:10:00|9633.4|9621.4|9635.3|9623.3|9635.3|9623.3|9633.1|9621.1|0
1688429700000|2023-07-04 00:15:00|9635.7|9623.7|9631.7|9619.7|9635.7|9623.7|9629.6|9617.6|0
1688430000000|2023-07-04 00:20:00|9631.8|9619.8|9631.7|9619.7|9633.9|9621.9|9631.7|9619.7|0
1688430300000|2023-07-04 00:25:00|9633.8|9621.8|9631.7|9619.7|9633.8|9621.8|9631.6|9619.6|0
1688430600000|2023-07-04 00:30:00|9633.8|9621.8|9631.7|9619.7|9633.8|9621.8|9631.6|9619.6|0
1688430900000|2023-07-04 00:35:00|9632.7|9620.7|9633.8|9621.8|9633.8|9621.8|9631.6|9619.6|0
1688431200000|2023-07-04 00:40:00|9632.7|9620.7|9629.5|9617.5|9633.7|9621.7|9629.5|9617.5|0
1688431500000|2023-07-04 00:45:00|9630.6|9618.6|9629.5|9617.5|9631.7|9619.7|9629.5|9617.5|0
1688431800000|2023-07-04 00:50:00|9629.6|9617.6|9631.6|9619.6|9631.7|9619.7|9629.5|9617.5|0
1688432100000|2023-07-04 00:55:00|9629.5|9617.5|9629.5|9617.5|9631.7|9619.7|9629.5|9617.5|0
1688432400000|2023-07-04 01:00:00|9631.6|9619.6|9631.6|9619.6|9631.7|9619.7|9629.5|9617.5|0
1688432700000|2023-07-04 01:05:00|9629.5|9617.5|9629.5|9617.5|9631.6|9619.6|9629.5|9617.5|0
1688433000000|2023-07-04 01:10:00|9631.6|9619.6|9631.6|9619.6|9631.6|9619.6|9629.5|9617.5|0
1688433300000|2023-07-04 01:15:00|9629.5|9617.5|9631.7|9619.7|9631.7|9619.7|9629.5|9617.5|0
1688433600000|2023-07-04 01:20:00|9631.6|9619.6|9629.5|9617.5|9631.7|9619.7|9629.5|9617.5|0
1688434200000|2023-07-04 01:30:00|9627.4|9615.4|9627.3|9615.3|9627.4|9615.4|9627.3|9615.3|0
1688434500000|2023-07-04 01:35:00|9629.4|9617.4|9629.4|9617.4|9629.4|9617.4|9629.4|9617.4|0
1688434800000|2023-07-04 01:40:00|9629.5|9617.5|9629.5|9617.5|9629.5|9617.5|9629.4|9617.4|0
1688435100000|2023-07-04 01:45:00|9631.6|9619.6|9631.7|9619.7|9631.7|9619.7|9631.6|9619.6|0
1688435400000|2023-07-04 01:50:00|9631.6|9619.6|9631.6|9619.6|9631.7|9619.7|9629.5|9617.5|0
1688435700000|2023-07-04 01:55:00|9630.6|9618.6|9633.8|9621.8|9633.8|9621.8|9630.6|9618.6|0
1688436000000|2023-07-04 02:00:00|9632.7|9620.7|9631.7|9619.7|9633.8|9621.8|9631.7|9619.7|0
1688436300000|2023-07-04 02:05:00|9631.6|9619.6|9629.5|9617.5|9631.7|9619.7|9629.5|9617.5|0
1688436600000|2023-07-04 02:10:00|9627.4|9615.4|9627.4|9615.4|9627.4|9615.4|9627.4|9615.4|0
1688436900000|2023-07-04 02:15:00|9629.5|9617.5|9629.5|9617.5|9629.5|9617.5|9627.4|9615.4|0
1688437200000|2023-07-04 02:20:00|9631.6|9619.6|9631.6|9619.6|9631.6|9619.6|9629.5|9617.5|0
1688437800000|2023-07-04 02:30:00|9629.5|9617.5|9631.6|9619.6|9631.6|9619.6|9629.5|9617.5|0
1688438400000|2023-07-04 02:40:00|9629.5|9617.5|9631.6|9619.6|9631.6|9619.6|9629.5|9617.5|0
1688438700000|2023-07-04 02:45:00|9629.5|9617.5|9629.5|9617.5|9629.5|9617.5|9629.5|9617.5|0
1688439000000|2023-07-04 02:50:00|9631.6|9619.6|9631.6|9619.6|9631.6|9619.6|9631.6|9619.6|0
1688439300000|2023-07-04 02:55:00|9629.5|9617.5|9629.5|9617.5|9629.5|9617.5|9629.5|9617.5|0
1688439600000|2023-07-04 03:00:00|9631.6|9619.6|9629.5|9617.5|9631.6|9619.6|9629.5|9617.5|0
1688439900000|2023-07-04 03:05:00|9629.6|9617.6|9629.5|9617.5|9629.6|9617.6|9629.5|9617.5|0
1688440200000|2023-07-04 03:10:00|9629.6|9617.6|9631.7|9619.7|9631.7|9619.7|9629.5|9617.5|0
1688440500000|2023-07-04 03:15:00|9631.6|9619.6|9631.7|9619.7|9631.7|9619.7|9631.6|9619.6|0
1688440800000|2023-07-04 03:20:00|9631.6|9619.6|9631.7|9619.7|9631.7|9619.7|9631.6|9619.6|0
1688441100000|2023-07-04 03:25:00|9631.6|9619.6|9629.5|9617.5|9631.6|9619.6|9629.5|9617.5|0
1688441400000|2023-07-04 03:30:00|9629.6|9617.6|9631.7|9619.7|9631.7|9619.7|9629.6|9617.6|0
1688441700000|2023-07-04 03:35:00|9633.8|9621.8|9633.8|9621.8|9633.8|9621.8|9633.8|9621.8|0
1688442600000|2023-07-04 03:50:00|9635.9|9623.9|9635.9|9623.9|9636|9624|9635.9|9623.9|0
1688442900000|2023-07-04 03:55:00|9633.8|9621.8|9633.8|9621.8|9633.8|9621.8|9633.8|9621.8|0
1688443200000|2023-07-04 04:00:00|9631.7|9619.7|9633.8|9621.8|9633.8|9621.8|9631.7|9619.7|0
1688443800000|2023-07-04 04:10:00|9631.7|9619.7|9631.7|9619.7|9631.7|9619.7|9631.7|9619.7|0
1688444100000|2023-07-04 04:15:00|9633.8|9621.8|9633.8|9621.8|9633.8|9621.8|9633.8|9621.8|0
1688444400000|2023-07-04 04:20:00|9633.9|9621.9|9633.8|9621.8|9633.9|9621.9|9633.8|9621.8|0
1688444700000|2023-07-04 04:25:00|9631.7|9619.7|9631.7|9619.7|9631.7|9619.7|9631.7|9619.7|0
1688445000000|2023-07-04 04:30:00|9631.8|9619.8|9636|9624|9636|9624|9631.8|9619.8|0
1688445300000|2023-07-04 04:35:00|9635.9|9623.9|9636|9624|9636|9624|9633.8|9621.8|0
1688445600000|2023-07-04 04:40:00|9638.1|9626.1|9638.1|9626.1|9638.1|9626.1|9638.1|9626.1|0
1688445900000|2023-07-04 04:45:00|9636|9624|9636|9624|9636|9624|9636|9624|0
1688446200000|2023-07-04 04:50:00|9633.9|9621.9|9633.9|9621.9|9636|9624|9633.8|9621.8|0
1688446500000|2023-07-04 04:55:00|9633.8|9621.8|9633.8|9621.8|9633.9|9621.9|9633.8|9621.8|0
1688446800000|2023-07-04 05:00:00|9633.9|9621.9|9636|9624|9636|9624|9633.9|9621.9|0
1688447100000|2023-07-04 05:05:00|9633.9|9621.9|9633.8|9621.8|9636|9624|9633.8|9621.8|0
1688447400000|2023-07-04 05:10:00|9633.9|9621.9|9636|9624|9636|9624|9633.8|9621.8|0
1688447700000|2023-07-04 05:15:00|9635|9623|9634|9622|9636.1|9624.1|9634|9622|0
1688448300000|2023-07-04 05:25:00|9633.9|9621.9|9633.9|9621.9|9634|9622|9633.9|9621.9|0
1688448600000|2023-07-04 05:30:00|9634|9622|9633.9|9621.9|9636.1|9624.1|9633.9|9621.9|0
1688448900000|2023-07-04 05:35:00|9634|9622|9633.9|9621.9|9634|9622|9631.8|9619.8|0
1688449200000|2023-07-04 05:40:00|9634|9622|9631.8|9619.8|9634|9622|9629.7|9617.7|0
1688449500000|2023-07-04 05:45:00|9631.9|9619.9|9629.7|9617.7|9631.9|9619.9|9629.7|9617.7|0
1688449800000|2023-07-04 05:50:00|9627.6|9615.6|9627.6|9615.6|9629.7|9617.7|9627.6|9615.6|0
1688450100000|2023-07-04 05:55:00|9628.6|9616.6|9629.7|9617.7|9629.7|9617.7|9627.6|9615.6|0
1688450400000|2023-07-04 06:00:00|9627.6|9615.6|9619.6|9614.6|9631.1|9626.1|9618.6|9613.5|41
1688450700000|2023-07-04 06:05:00|9620.1|9615.1|9619.6|9614.6|9621.6|9616.6|9616.1|9611.1|17
1688451000000|2023-07-04 06:10:00|9619.1|9614.1|9617.1|9612.1|9619.6|9614.6|9616.1|9611.1|9
1688451300000|2023-07-04 06:15:00|9617.6|9612.6|9618.6|9613.6|9618.6|9613.6|9617.6|9612.6|0
1688451600000|2023-07-04 06:20:00|9618.1|9613.1|9619.6|9614.6|9620.6|9615.6|9617.1|9612.1|16
1688451900000|2023-07-04 06:25:00|9620.1|9615.1|9622.1|9617.1|9622.6|9617.6|9619.6|9614.6|12
1688452200000|2023-07-04 06:30:00|9622.6|9617.6|9621.6|9616.6|9627.1|9622.1|9619.1|9614.1|23
1688452500000|2023-07-04 06:35:00|9621.1|9616.1|9621.1|9616.1|9622.6|9617.6|9620.1|9615.1|4
1688452800000|2023-07-04 06:40:00|9622.1|9617.1|9622.6|9617.6|9623.6|9618.6|9621.1|9616.1|8
1688453100000|2023-07-04 06:45:00|9622.1|9617.1|9625.6|9620.6|9625.6|9620.6|9622.1|9617.1|2
1688453400000|2023-07-04 06:50:00|9625.1|9620.1|9625.6|9620.6|9625.6|9620.6|9622.6|9617.6|13
1688453700000|2023-07-04 06:55:00|9626.1|9621.1|9628.1|9623.1|9629.6|9624.6|9625.1|9620.1|19
1688454000000|2023-07-04 07:00:00|9627.6|9622.6|9632.1|9627.1|9635.6|9630.6|9627.1|9622.1|234
1688454300000|2023-07-04 07:05:00|9633.1|9628.1|9642.1|9637.1|9643.6|9638.6|9632.1|9627.1|89
1688454600000|2023-07-04 07:10:00|9641.1|9636.1|9644.1|9639.1|9645.1|9640.1|9641.1|9636.1|109
1688454900000|2023-07-04 07:15:00|9644.6|9639.6|9644.1|9639.1|9647.1|9642.1|9642.1|9637.1|117
1688455200000|2023-07-04 07:20:00|9643.1|9638.1|9642.1|9637.1|9646.1|9641.1|9638.6|9633.6|109
1688455500000|2023-07-04 07:25:00|9641.6|9636.6|9639.6|9634.6|9648.6|9643.6|9638.6|9633.6|60
1688455800000|2023-07-04 07:30:00|9639.1|9634.1|9642.6|9637.6|9647.6|9642.6|9638.6|9633.6|73
1688456100000|2023-07-04 07:35:00|9641.6|9636.6|9646.1|9641.1|9647.6|9642.6|9639.1|9634.1|46
1688456400000|2023-07-04 07:40:00|9646.6|9641.6|9650.1|9645.1|9650.1|9645.1|9641.6|9636.6|144
1688456700000|2023-07-04 07:45:00|9649.6|9644.6|9647.1|9642.1|9649.6|9644.6|9643.1|9638.1|40
1688457000000|2023-07-04 07:50:00|9647.6|9642.6|9640.1|9635.1|9648.1|9643.1|9637.6|9632.6|60
1688457300000|2023-07-04 07:55:00|9640.6|9635.6|9637.6|9632.6|9644.6|9639.6|9637.1|9632.1|71
1688457600000|2023-07-04 08:00:00|9638.1|9633.1|9639.1|9634.1|9641.1|9636.1|9633.6|9628.6|63
1688457900000|2023-07-04 08:05:00|9639.6|9634.6|9631.1|9626.1|9640.1|9635.1|9629.1|9624.1|66
1688458200000|2023-07-04 08:10:00|9631.6|9626.6|9630.1|9625.1|9634.1|9629.1|9629.1|9624.1|67
1688458500000|2023-07-04 08:15:00|9629.6|9624.6|9631.1|9626.1|9634.1|9629.1|9628.6|9623.6|61
1688458800000|2023-07-04 08:20:00|9630.6|9625.6|9631.1|9626.1|9635.6|9630.6|9630.1|9625.1|82
1688459100000|2023-07-04 08:25:00|9630.6|9625.6|9630.1|9625.1|9633.1|9628.1|9630.1|9625.1|45
1688459400000|2023-07-04 08:30:00|9630.6|9625.6|9624.1|9619.1|9632.1|9627.1|9624.1|9619.1|61
1688459700000|2023-07-04 08:35:00|9624.6|9619.6|9627.6|9622.6|9627.6|9622.6|9622.1|9617.1|45
1688460000000|2023-07-04 08:40:00|9628.6|9623.6|9624.1|9619.1|9630.6|9625.6|9624.1|9619.1|35
1688460300000|2023-07-04 08:45:00|9624.6|9619.6|9617.6|9612.6|9624.6|9619.6|9616.6|9611.6|105
1688460600000|2023-07-04 08:50:00|9618.1|9613.1|9605.6|9600.6|9618.1|9613.1|9605.6|9600.6|102
1688460900000|2023-07-04 08:55:00|9606.1|9601.1|9615.1|9610.1|9615.1|9610.1|9604.6|9599.6|54
1688461200000|2023-07-04 09:00:00|9615.6|9610.6|9616.1|9611.1|9617.6|9612.6|9614.6|9609.6|81
1688461500000|2023-07-04 09:05:00|9617.6|9612.6|9625.6|9620.6|9625.6|9620.6|9617.6|9612.6|45
1688461800000|2023-07-04 09:10:00|9626.1|9621.1|9621.1|9616.1|9626.1|9621.1|9620.1|9615.1|99
1688462100000|2023-07-04 09:15:00|9620.6|9615.6|9617.6|9612.6|9621.6|9616.6|9617.1|9612.1|41
1688462400000|2023-07-04 09:20:00|9618.1|9613.1|9618|9613|9618.5|9613.5|9614.5|9609.5|24
1688462700000|2023-07-04 09:25:00|9618.5|9613.5|9615.5|9610.5|9618.5|9613.5|9612.5|9607.5|30
1688463000000|2023-07-04 09:30:00|9616|9611|9613.5|9608.5|9618.5|9613.5|9613.5|9608.5|27
1688463300000|2023-07-04 09:35:00|9614|9609|9615.5|9610.5|9616.5|9611.5|9612.5|9607.5|14
1688463600000|2023-07-04 09:40:00|9615|9610|9612.5|9607.5|9616|9611|9611.5|9606.5|37
1688463900000|2023-07-04 09:45:00|9613|9608|9620|9615|9620|9615|9610.5|9605.5|24
1688464200000|2023-07-04 09:50:00|9619.5|9614.5|9625|9620|9625|9620|9617|9612|39
1688464500000|2023-07-04 09:55:00|9625.5|9620.5|9625|9620|9628|9623|9623|9618|47
1688464800000|2023-07-04 10:00:00|9624.5|9619.5|9619.5|9614.5|9624.5|9619.5|9619|9614|33
1688465100000|2023-07-04 10:05:00|9619|9614|9617|9612|9623|9618|9616.5|9611.5|32
1688465400000|2023-07-04 10:10:00|9617.5|9612.5|9622.5|9617.5|9622.5|9617.5|9616.5|9611.5|52
1688465700000|2023-07-04 10:15:00|9623|9618|9628|9623|9628|9623|9622.5|9617.5|33
1688466000000|2023-07-04 10:20:00|9627.5|9622.5|9629|9624|9631|9626|9626.5|9621.5|49
1688466300000|2023-07-04 10:25:00|9629.5|9624.5|9627.5|9622.5|9630.5|9625.5|9626.5|9621.5|98
1688466600000|2023-07-04 10:30:00|9627|9622|9624.5|9619.5|9628|9623|9622.5|9617.5|38
1688466900000|2023-07-04 10:35:00|9624|9619|9624.5|9619.5|9624.5|9619.5|9619.5|9614.5|24
1688467200000|2023-07-04 10:40:00|9624|9619|9622|9617|9625.5|9620.5|9620.5|9615.5|26
1688467500000|2023-07-04 10:45:00|9622.5|9617.5|9626.5|9621.5|9628|9623|9621|9616|24
1688467800000|2023-07-04 10:50:00|9626|9621|9627|9622|9627|9622|9624.5|9619.5|26
1688468100000|2023-07-04 10:55:00|9626|9621|9625|9620|9628|9623|9624|9619|50
1688468400000|2023-07-04 11:00:00|9625.5|9620.5|9623.5|9618.5|9627.5|9622.5|9623.5|9618.5|23
1688468700000|2023-07-04 11:05:00|9623|9618|9620|9615|9623|9618|9620|9615|25
1688469000000|2023-07-04 11:10:00|9620.5|9615.5|9620.5|9615.5|9621|9616|9617|9612|66
1688469300000|2023-07-04 11:15:00|9621|9616|9618|9613|9621.5|9616.5|9618|9613|18
1688469600000|2023-07-04 11:20:00|9617.5|9612.5|9616.5|9611.5|9618.5|9613.5|9615|9610|38
1688469900000|2023-07-04 11:25:00|9617|9612|9615|9610|9617.5|9612.5|9614|9609|27
1688470200000|2023-07-04 11:30:00|9615.5|9610.5|9618|9613|9619.5|9614.5|9615.5|9610.5|31
1688470500000|2023-07-04 11:35:00|9618.5|9613.5|9619|9614|9619|9614|9615|9610|17
1688470800000|2023-07-04 11:40:00|9618.3|9613.3|9618.8|9613.8|9619.3|9614.3|9616.3|9611.3|42
1688471100000|2023-07-04 11:45:00|9619.3|9614.3|9619.8|9614.8|9621.3|9616.3|9618.3|9613.3|87
1688471400000|2023-07-04 11:50:00|9620.3|9615.3|9618.3|9613.3|9620.3|9615.3|9616.8|9611.8|43
1688471700000|2023-07-04 11:55:00|9617.8|9612.8|9617.8|9612.8|9618.3|9613.3|9615.8|9610.8|44
1688472000000|2023-07-04 12:00:00|9618.3|9613.3|9620.3|9615.3|9621.3|9616.3|9618.3|9613.3|15
1688472300000|2023-07-04 12:05:00|9619.8|9614.8|9614.8|9609.8|9619.8|9614.8|9614.3|9609.3|18
1688472600000|2023-07-04 12:10:00|9615.3|9610.3|9615.3|9610.3|9615.3|9610.3|9611.8|9606.8|27
1688472900000|2023-07-04 12:15:00|9615.8|9610.8|9611.3|9606.3|9616.3|9611.3|9611.3|9606.3|27
1688473200000|2023-07-04 12:20:00|9611.8|9606.8|9607.8|9602.8|9611.8|9606.8|9606.3|9601.3|35
1688473500000|2023-07-04 12:25:00|9608.3|9603.3|9608.3|9603.3|9609.8|9604.8|9607.3|9602.3|10
1688473800000|2023-07-04 12:30:00|9607.8|9602.8|9606.3|9601.3|9607.8|9602.8|9604.3|9599.3|32
1688474100000|2023-07-04 12:35:00|9605.8|9600.8|9608.8|9603.8|9610.3|9605.3|9604.8|9599.8|15
1688474400000|2023-07-04 12:40:00|9608.3|9603.3|9603.3|9598.3|9608.8|9603.8|9602.8|9597.8|46
1688474700000|2023-07-04 12:45:00|9602.8|9597.8|9606.3|9601.3|9606.3|9601.3|9602.3|9597.3|22
1688475000000|2023-07-04 12:50:00|9605.8|9600.8|9604.8|9599.8|9606.3|9601.3|9603.8|9598.8|22
1688475300000|2023-07-04 12:55:00|9604.3|9599.3|9608.8|9603.8|9608.8|9603.8|9601.3|9596.3|16
1688475600000|2023-07-04 13:00:00|9609.3|9604.3|9602.3|9597.3|9610.3|9605.3|9601.3|9596.3|36
1688475900000|2023-07-04 13:05:00|9602.8|9597.8|9601.3|9596.3|9602.8|9597.8|9599.8|9594.8|20
1688476200000|2023-07-04 13:10:00|9600.8|9595.8|9598.3|9593.3|9604.3|9599.3|9598.3|9593.3|30
1688476500000|2023-07-04 13:15:00|9597.8|9592.8|9598.3|9593.3|9598.8|9593.8|9596.3|9591.3|11
1688476800000|2023-07-04 13:20:00|9597.3|9592.3|9599.8|9594.8|9599.8|9594.8|9596.3|9591.3|26
1688477100000|2023-07-04 13:25:00|9599.3|9594.3|9597.8|9592.8|9600.3|9595.3|9597.8|9592.8|29
1688477400000|2023-07-04 13:30:00|9598.3|9593.3|9604.3|9599.3|9604.8|9599.8|9596.8|9591.8|31
1688477700000|2023-07-04 13:35:00|9603.8|9598.8|9600.3|9595.3|9606.3|9601.3|9600.3|9595.3|57
1688478000000|2023-07-04 13:40:00|9601.3|9596.3|9594.8|9589.8|9602.3|9597.3|9594.3|9589.3|54
1688478300000|2023-07-04 13:45:00|9595.3|9590.3|9599.3|9594.3|9599.8|9594.8|9595.3|9590.3|45
1688478600000|2023-07-04 13:50:00|9598.8|9593.8|9600.3|9595.3|9601.8|9596.8|9598.3|9593.3|31
1688478900000|2023-07-04 13:55:00|9601.3|9596.3|9604.3|9599.3|9605.3|9600.3|9600.3|9595.3|28
1688479200000|2023-07-04 14:00:00|9605.3|9600.3|9604.3|9599.3|9606.8|9601.8|9603.3|9598.3|41
1688479500000|2023-07-04 14:05:00|9603.8|9598.8|9602.3|9597.3|9605.3|9600.3|9602.3|9597.3|34
1688479800000|2023-07-04 14:10:00|9602.6|9597.6|9600.6|9595.6|9605.1|9600.1|9600.6|9595.6|25
1688480100000|2023-07-04 14:15:00|9600.1|9595.1|9600.6|9595.6|9601.6|9596.6|9599.1|9594.1|48
1688480400000|2023-07-04 14:20:00|9600.1|9595.1|9599.1|9594.1|9600.6|9595.6|9597.6|9592.6|55
1688480700000|2023-07-04 14:25:00|9599.6|9594.6|9594.1|9589.1|9599.6|9594.6|9593.6|9588.6|59
1688481000000|2023-07-04 14:30:00|9594.6|9589.6|9591.1|9586.1|9594.6|9589.6|9590.6|9585.6|80
1688481300000|2023-07-04 14:35:00|9590.6|9585.6|9590.6|9585.6|9592.1|9587.1|9588.6|9583.6|171
1688481600000|2023-07-04 14:40:00|9591.1|9586.1|9591.6|9586.6|9592.6|9587.6|9588.6|9583.6|50
1688481900000|2023-07-04 14:45:00|9591.1|9586.1|9589.1|9584.1|9591.6|9586.6|9588.6|9583.6|35
1688482200000|2023-07-04 14:50:00|9589.6|9584.6|9584.6|9579.6|9590.1|9585.1|9581.6|9576.6|124
1688482500000|2023-07-04 14:55:00|9584.1|9579.1|9586.6|9581.6|9588.6|9583.6|9584.1|9579.1|21
1688482800000|2023-07-04 15:00:00|9586.1|9581.1|9589.6|9584.6|9589.6|9584.6|9585.6|9580.6|35
1688483100000|2023-07-04 15:05:00|9589.1|9584.1|9587.1|9582.1|9590.6|9585.6|9586.6|9581.6|44
1688483400000|2023-07-04 15:10:00|9586.6|9581.6|9587.6|9582.6|9588.6|9583.6|9586.1|9581.1|28
1688483700000|2023-07-04 15:15:00|9588.1|9583.1|9585.6|9580.6|9588.1|9583.1|9584.6|9579.6|35
1688484000000|2023-07-04 15:20:00|9586.1|9581.1|9587.6|9582.6|9587.6|9582.6|9584.6|9579.6|40
1688484300000|2023-07-04 15:25:00|9588.6|9583.6|9587.6|9582.6|9591.6|9586.6|9586.6|9581.6|202
1688484600000|2023-07-04 15:30:00|9584.1|9578.1|9587.1|9580.1|9591.1|9585.1|9584.1|9577.1|453
1688484900000|2023-07-04 15:35:00|9586.1|9581.1|9583.1|9576.1|9587.1|9581.1|9581.1|9575.1|47
1688485200000|2023-07-04 15:40:00|9582.1|9575.1|9582.1|9575.1|9583.1|9576.1|9581.1|9574.1|11
1688485500000|2023-07-04 15:45:00|9583.1|9576.1|9583.1|9576.1|9583.1|9577.1|9582.1|9576.1|14
1688485800000|2023-07-04 15:50:00|9584.1|9577.1|9584.1|9577.1|9584.1|9578.1|9583.1|9577.1|6
1688486100000|2023-07-04 15:55:00|9583.1|9576.1|9583.1|9576.1|9583.1|9577.1|9583.1|9576.1|3
1688486400000|2023-07-04 16:00:00|9582.1|9575.1|9583.1|9576.1|9583.1|9576.1|9582.1|9575.1|0
1688486700000|2023-07-04 16:05:00|9582.1|9575.1|9581.1|9574.1|9582.1|9575.1|9579.1|9573.1|5
1688487000000|2023-07-04 16:10:00||9575.1||9575.1||9575.1||9574.1|8
1688487300000|2023-07-04 16:15:00|9580.1|9574.1|9580.1|9573.1|9580.1|9574.1|9580.1|9573.1|5
1688487900000|2023-07-04 16:25:00|9581.1||9581.1||9581.1||9581.1||0
1688488200000|2023-07-04 16:30:00|9582.1|9575.1|9580.1|9573.1|9582.1|9575.1|9580.1|9573.1|0
1688488500000|2023-07-04 16:35:00|9579.1|9574.1|9581.1|9575.1|9581.1|9575.1|9579.1|9574.1|4
1688488800000|2023-07-04 16:40:00|9580.1|9574.1|9582.1|9575.1|9582.1|9575.1|9580.1|9574.1|5
1688489100000|2023-07-04 16:45:00|9583.1|9576.1|9583.1|9577.1|9583.1|9577.1|9582.1|9575.1|7
1688489400000|2023-07-04 16:50:00|9584.1|9578.1|9583.1|9576.1|9584.1|9578.1|9583.1|9576.1|13
1688489700000|2023-07-04 16:55:00|9582.1|9575.1|9584.1|9576.1|9584.1|9576.1|9582.1|9575.1|11
1688490600000|2023-07-04 17:10:00|9585.1|9577.1|9585.1|9577.1|9586.1|9577.1|9584.1|9577.1|0
1688491800000|2023-07-04 17:30:00|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|0
1688492400000|2023-07-04 17:40:00|9587.1|9577.1|9589.1|9581.1|9589.1|9581.1|9587.1|9577.1|1
1688492700000|2023-07-04 17:45:00|9588.1|9578.1|9589.1|9578.1|9589.1|9579.1|9588.1|9578.1|2
1688493000000|2023-07-04 17:50:00|9588.1|9577.1|9586.1|9577.1|9588.1|9577.1|9586.1|9577.1|1
1688493300000|2023-07-04 17:55:00|9588.1|9579.1|9589.6|9577.6|9589.6|9580.1|9588.1|9577.6|1
1688493900000|2023-07-04 18:05:00|9591.7|9579.7|9591.8|9579.8|9591.8|9579.8|9591.7|9579.7|0
1688494500000|2023-07-04 18:15:00|9589.7|9577.7|9591.8|9579.8|9591.8|9579.8|9589.7|9577.7|0
1688494800000|2023-07-04 18:20:00|9589.7|9577.7|9589.7|9577.7|9589.7|9577.7|9589.7|9577.7|0
1688495100000|2023-07-04 18:25:00|9588.6|9576.6|9590.7|9578.7|9591.8|9579.8|9588.6|9576.6|0
1688495400000|2023-07-04 18:30:00|9589.7|9577.7|9589.6|9577.6|9589.7|9577.7|9589.6|9577.6|0
1688497200000|2023-07-04 19:00:00|9587.6|9575.6|9587.5|9575.5|9587.6|9575.6|9587.5|9575.5|0
1688497800000|2023-07-04 19:10:00|9588.5|9576.5|9585.3|9573.3|9589.6|9577.6|9585.3|9573.3|0
1688498100000|2023-07-04 19:15:00|9586.4|9574.4|9586.4|9574.4|9587.5|9575.5|9586.4|9574.4|0
1688498400000|2023-07-04 19:20:00|9585.4|9573.4|9586.4|9574.4|9587.5|9575.5|9585.3|9573.3|0
1688498700000|2023-07-04 19:25:00|9587.5|9575.5|9586.4|9574.4|9587.5|9575.5|9586.4|9574.4|0
1688499000000|2023-07-04 19:30:00|9587.5|9575.5|9585.3|9573.3|9587.5|9575.5|9585.3|9573.3|0
1688499600000|2023-07-04 19:40:00|9583.2|9571.2|9583.2|9571.2|9583.2|9571.2|9583.2|9571.2|0
1688499900000|2023-07-04 19:45:00|9584.2|9572.2|9583.2|9571.2|9585.3|9573.3|9583.2|9571.2|0
1688500200000|2023-07-04 19:50:00|9585.3|9573.3|9583.2|9571.2|9585.3|9573.3|9583.2|9571.2|0
1688500500000|2023-07-04 19:55:00|9585.3|9573.3|9585.3|9573.3|9585.3|9573.3|9583.2|9571.2|0
1688500800000|2023-07-04 20:00:00|9584.3|9572.3|9584.3|9572.3|9584.3|9572.3|9584.3|9572.3|0
1688501400000|2023-07-04 20:10:00|9583.2|9571.2|9584.3|9572.3|9584.3|9572.3|9583.2|9571.2|0
1688503800000|2023-07-04 20:50:00|9583.2|9571.2|9583.2|9571.2|9583.2|9571.2|9583.2|9571.2|0
1688504100000|2023-07-04 20:55:00|9583.3|9571.3|9584.3|9572.3|9584.3|9572.3|9583.3|9571.3|0
1688505900000|2023-07-04 21:25:00|9584.4|9572.4|9584.4|9572.4|9584.4|9572.4|9584.4|9572.4|0
1688507700000|2023-07-04 21:55:00|9585|9573|9585|9573|9585|9573|9585|9573|0
1688508000000|2023-07-04 22:00:00|9585.1|9573.1|9585|9573|9588.1|9576.1|9584.6|9572.6|0
1688508300000|2023-07-04 22:05:00|9585.2|9573.2|9585.7|9573.7|9586.1|9574.1|9585.2|9573.2|0
1688508600000|2023-07-04 22:10:00|9585.9|9573.9|9586.1|9574.1|9586.5|9574.5|9585.7|9573.7|0
1688508900000|2023-07-04 22:15:00|9586.3|9574.3|9587.2|9575.2|9588.3|9576.3|9586.1|9574.1|0
1688509200000|2023-07-04 22:20:00|9586.5|9574.5|9585.7|9573.7|9587.2|9575.2|9585|9573|0
1688509500000|2023-07-04 22:25:00|9585|9573|9585|9573|9585|9573|9585|9573|0
1688509800000|2023-07-04 22:30:00|9585.2|9573.2|9585|9573|9585.7|9573.7|9584.6|9572.6|0
1688510100000|2023-07-04 22:35:00|9585.7|9573.7|9584.6|9572.6|9585.7|9573.7|9583.5|9571.5|0
1688510400000|2023-07-04 22:40:00|9583.5|9571.5|9585|9573|9586.1|9574.1|9583.5|9571.5|0
1688510700000|2023-07-04 22:45:00|9585.2|9573.2|9585|9573|9585.2|9573.2|9584.6|9572.6|0
1688511000000|2023-07-04 22:50:00|9584.6|9572.6|9585|9573|9585|9573|9584.6|9572.6|0
1688511300000|2023-07-04 22:55:00|9584.6|9572.6|9585|9573|9585|9573|9584.6|9572.6|0
1688511600000|2023-07-04 23:00:00|9584.6|9572.6|9584.6|9572.6|9584.6|9572.6|9584.6|9572.6|0
1688511900000|2023-07-04 23:05:00|9584.2|9572.2|9582.9|9570.9|9584.6|9572.6|9582.9|9570.9|0
1688512200000|2023-07-04 23:10:00|9582.8|9570.8|9583.5|9571.5|9583.5|9571.5|9582.4|9570.4|0
1688512500000|2023-07-04 23:15:00|9583.7|9571.7|9583.5|9571.5|9583.9|9571.9|9583.1|9571.1|0
1688512800000|2023-07-04 23:20:00|9582.9|9570.9|9583.5|9571.5|9583.5|9571.5|9582.4|9570.4|0
1688513100000|2023-07-04 23:25:00|9583.4|9571.4|9583.4|9571.4|9583.9|9571.9|9583.4|9571.4|0
1688513400000|2023-07-04 23:30:00|9583.9|9571.9|9583.4|9571.4|9583.9|9571.9|9582.8|9570.8|0
1688513700000|2023-07-04 23:35:00|9583.6|9571.6|9583.9|9571.9|9583.9|9571.9|9583.4|9571.4|0
1688514000000|2023-07-04 23:40:00|9584.1|9572.1|9585.6|9573.6|9586.5|9574.5|9583.9|9571.9|0
1688514300000|2023-07-04 23:45:00|9586|9574|9586|9574|9586.5|9574.5|9585.6|9573.6|0
1688514600000|2023-07-04 23:50:00|9585.6|9573.6|9584.9|9572.9|9586|9574|9584.9|9572.9|0
1688514900000|2023-07-04 23:55:00|9585|9573|9584.9|9572.9|9585.6|9573.6|9584.5|9572.5|0
1688515200000|2023-07-05 00:00:00|9585|9573|9586|9574|9587.1|9575.1|9585|9573|0
1688515500000|2023-07-05 00:05:00|9586.5|9574.5|9587.5|9575.5|9588.6|9576.6|9586.5|9574.5|0
1688515800000|2023-07-05 00:10:00|9587.6|9575.6|9583.9|9571.9|9588.2|9576.2|9583.9|9571.9|0
1688516100000|2023-07-05 00:15:00|9584.5|9572.5|9574.4|9562.4|9584.5|9572.5|9574.4|9562.4|0
1688516400000|2023-07-05 00:20:00|9574.5|9562.5|9578.7|9566.7|9578.7|9566.7|9574.5|9562.5|0
1688516700000|2023-07-05 00:25:00|9580.8|9568.8|9585|9573|9585|9573|9579.7|9567.7|0
1688517000000|2023-07-05 00:30:00|9582.9|9570.9|9582.9|9570.9|9585.1|9573.1|9582.9|9570.9|0
1688517300000|2023-07-05 00:35:00|9583|9571|9582.9|9570.9|9583|9571|9582.9|9570.9|0
1688517600000|2023-07-05 00:40:00|9583|9571|9583|9571|9585.1|9573.1|9582.9|9570.9|0
1688517900000|2023-07-05 00:45:00|9582.9|9570.9|9580.8|9568.8|9583|9571|9580.8|9568.8|0
1688518200000|2023-07-05 00:50:00|9580.9|9568.9|9580.8|9568.8|9583|9571|9580.8|9568.8|0
1688518500000|2023-07-05 00:55:00|9578.7|9566.7|9580.9|9568.9|9580.9|9568.9|9578.7|9566.7|0
1688518800000|2023-07-05 01:00:00|9580.8|9568.8|9580.9|9568.9|9583|9571|9580.8|9568.8|0
1688519100000|2023-07-05 01:05:00|9580.8|9568.8|9580.8|9568.8|9580.9|9568.9|9580.8|9568.8|0
1688519400000|2023-07-05 01:10:00|9578.7|9566.7|9583|9571|9583|9571|9578.7|9566.7|0
1688519700000|2023-07-05 01:15:00|9582.9|9570.9|9585.1|9573.1|9585.1|9573.1|9582.9|9570.9|0
1688520000000|2023-07-05 01:20:00|9584.1|9572.1|9583|9571|9585.1|9573.1|9583|9571|0
1688520300000|2023-07-05 01:25:00|9585.1|9573.1|9583.1|9571.1|9585.1|9573.1|9583|9571|0
1688520600000|2023-07-05 01:30:00|9584.1|9572.1|9583.1|9571.1|9585.2|9573.2|9583|9571|0
1688520900000|2023-07-05 01:35:00|9583|9571|9583.1|9571.1|9585.2|9573.2|9583|9571|0
1688521200000|2023-07-05 01:40:00|9583|9571|9580.9|9568.9|9583.1|9571.1|9580.9|9568.9|0
1688521500000|2023-07-05 01:45:00|9578.8|9566.8|9580.9|9568.9|9583|9571|9578.8|9566.8|0
1688521800000|2023-07-05 01:50:00|9581|9569|9580.9|9568.9|9581|9569|9578.8|9566.8|0
1688522100000|2023-07-05 01:55:00|9578.8|9566.8|9578.8|9566.8|9581|9569|9578.8|9566.8|0
1688522400000|2023-07-05 02:00:00|9578.7|9566.7|9578.7|9566.7|9578.7|9566.7|9578.7|9566.7|0
1688522700000|2023-07-05 02:05:00|9580.8|9568.8|9578.7|9566.7|9580.8|9568.8|9578.7|9566.7|0
1688523000000|2023-07-05 02:10:00|9578.6|9566.6|9576.5|9564.5|9578.7|9566.7|9576.5|9564.5|0
1688523300000|2023-07-05 02:15:00|9576.6|9564.6|9576.6|9564.6|9578.7|9566.7|9576.5|9564.5|0
1688523600000|2023-07-05 02:20:00|9576.5|9564.5|9578.7|9566.7|9578.7|9566.7|9576.5|9564.5|0
1688523900000|2023-07-05 02:25:00|9578.6|9566.6|9576.5|9564.5|9578.7|9566.7|9576.5|9564.5|0
1688524200000|2023-07-05 02:30:00|9576.6|9564.6|9578.7|9566.7|9578.7|9566.7|9576.6|9564.6|0
1688524500000|2023-07-05 02:35:00|9576.6|9564.6|9576.6|9564.6|9576.6|9564.6|9576.6|9564.6|0
1688524800000|2023-07-05 02:40:00|9576.5|9564.5|9574.5|9562.5|9576.6|9564.6|9574.5|9562.5|0
1688525100000|2023-07-05 02:45:00|9574.4|9562.4|9574.4|9562.4|9576.5|9564.5|9574.4|9562.4|0
1688526300000|2023-07-05 03:05:00|9572.3|9560.3|9572.3|9560.3|9572.3|9560.3|9572.3|9560.3|0
1688526600000|2023-07-05 03:10:00|9567.5|9555.5|9569.6|9557.6|9569.6|9557.6|9567.5|9555.5|0
1688526900000|2023-07-05 03:15:00|9567.5|9555.5|9567.5|9555.5|9569.6|9557.6|9567.5|9555.5|0
1688527200000|2023-07-05 03:20:00|9569.6|9557.6|9567.5|9555.5|9569.6|9557.6|9567.5|9555.5|0
1688527800000|2023-07-05 03:30:00|9569.6|9557.6|9569.6|9557.6|9569.6|9557.6|9567.5|9555.5|0
1688528100000|2023-07-05 03:35:00|9569.7|9557.7|9569.7|9557.7|9569.7|9557.7|9569.6|9557.6|0
1688529600000|2023-07-05 04:00:00|9569.6|9557.6|9567.5|9555.5|9569.7|9557.7|9567.5|9555.5|0
1688529900000|2023-07-05 04:05:00|9569.6|9557.6|9567.5|9555.5|9569.6|9557.6|9567.5|9555.5|0
1688530500000|2023-07-05 04:15:00|9569.6|9557.6|9567.5|9555.5|9569.6|9557.6|9567.5|9555.5|0
1688530800000|2023-07-05 04:20:00|9569.6|9557.6|9569.6|9557.6|9569.6|9557.6|9569.6|9557.6|0
1688531100000|2023-07-05 04:25:00|9568.5|9556.5|9569.6|9557.6|9569.6|9557.6|9568.5|9556.5|0
1688531400000|2023-07-05 04:30:00|9567.5|9555.5|9567.5|9555.5|9567.5|9555.5|9565.4|9553.4|0
1688532000000|2023-07-05 04:40:00|9566.5|9554.5|9566.9|9554.9|9567.5|9555.5|9565.4|9553.4|0
1688532300000|2023-07-05 04:45:00|9565.8|9553.8|9566.9|9554.9|9566.9|9554.9|9565.8|9553.8|0
1688532900000|2023-07-05 04:55:00|9564.8|9552.8|9566.9|9554.9|9566.9|9554.9|9564.8|9552.8|0
1688533200000|2023-07-05 05:00:00|9564.8|9552.8|9564.8|9552.8|9565.8|9553.8|9564.8|9552.8|0
1688533500000|2023-07-05 05:05:00|9566.9|9554.9|9564.8|9552.8|9566.9|9554.9|9564.8|9552.8|0
1688533800000|2023-07-05 05:10:00|9566.9|9554.9|9567|9555|9567|9555|9564.8|9552.8|0
1688534100000|2023-07-05 05:15:00|9566.9|9554.9|9567|9555|9568|9556|9566.9|9554.9|0
1688534400000|2023-07-05 05:20:00|9567.1|9555.1|9570.5|9558.5|9570.5|9558.5|9567.1|9555.1|0
1688535000000|2023-07-05 05:30:00|9572.6|9560.6|9570.5|9558.5|9572.6|9560.6|9570.5|9558.5|0
1688535300000|2023-07-05 05:35:00|9570.6|9558.6|9572.6|9560.6|9572.6|9560.6|9570.5|9558.5|0
1688535600000|2023-07-05 05:40:00|9572.7|9560.7|9570.6|9558.6|9572.7|9560.7|9570.6|9558.6|0
1688536800000|2023-07-05 06:00:00|9570.5|9558.5|9569.6|9564.6|9571.6|9566.6|9562.6|9556.4|83
1688537100000|2023-07-05 06:05:00|9566.6|9561.6|9561.6|9556.6|9567.6|9562.6|9560.6|9555.6|23
1688537400000|2023-07-05 06:10:00|9562.1|9557.1|9557.1|9552.1|9562.6|9557.6|9557.1|9552.1|9
1688537700000|2023-07-05 06:15:00|9556.6|9551.6|9551.1|9546.1|9556.6|9551.6|9551.1|9546.1|5
1688538000000|2023-07-05 06:20:00|9551.6|9546.6|9551.6|9546.6|9555.6|9550.6|9551.1|9546.1|14
1688538300000|2023-07-05 06:25:00|9551.1|9546.1|9555.6|9550.6|9558.1|9553.1|9549.1|9544.1|7
1688538600000|2023-07-05 06:30:00|9556.1|9551.1|9556.6|9551.6|9556.6|9551.6|9555.1|9550.1|4
1688538900000|2023-07-05 06:35:00|9556.1|9551.1|9561.1|9556.1|9561.6|9556.6|9556.1|9551.1|25
1688539200000|2023-07-05 06:40:00|9559.1|9554.1|9551.1|9546.1|9559.1|9554.1|9550.6|9545.6|8
1688539500000|2023-07-05 06:45:00|9551.6|9546.6|9551.6|9546.6|9554.1|9549.1|9549.1|9544.1|40
1688539800000|2023-07-05 06:50:00|9551.1|9546.1|9550.1|9545.1|9551.1|9546.1|9547.1|9542.1|16
1688540100000|2023-07-05 06:55:00|9549.6|9544.6|9550.6|9545.6|9551.1|9546.1|9543.1|9538.1|91
1688540400000|2023-07-05 07:00:00|9548.1|9543.1|9529.1|9524.1|9552.1|9547.1|9529.1|9524.1|513
1688540700000|2023-07-05 07:05:00|9528.6|9523.6|9555.6|9550.6|9556.1|9551.1|9522.1|9517.1|278
1688541000000|2023-07-05 07:10:00|9555.1|9550.1|9569.1|9564.1|9571.6|9566.6|9555.1|9550.1|171
1688541300000|2023-07-05 07:15:00|9568.1|9563.1|9560.6|9555.6|9569.1|9564.1|9557.1|9552.1|82
1688541600000|2023-07-05 07:20:00|9561.1|9556.1|9562.6|9557.6|9565.1|9560.1|9554.6|9549.6|65
1688541900000|2023-07-05 07:25:00|9563.1|9558.1|9542.1|9537.1|9563.1|9558.1|9541.6|9536.6|47
1688542200000|2023-07-05 07:30:00|9541.6|9536.6|9548.1|9543.1|9554.1|9549.1|9539.1|9534.1|203
1688542500000|2023-07-05 07:35:00|9547.6|9542.6|9554.1|9549.1|9555.1|9550.1|9542.6|9537.6|71
1688542800000|2023-07-05 07:40:00|9556|9551|9556|9551|9557.5|9552.5|9552|9547|50
1688543100000|2023-07-05 07:45:00|9555.5|9550.5|9557|9552|9559|9554|9550|9545|74
1688543400000|2023-07-05 07:50:00|9556.5|9551.5|9555.5|9550.5|9562|9557|9554|9549|43
1688543700000|2023-07-05 07:55:00|9555|9550|9551|9546|9555|9550|9545|9540|151
1688544000000|2023-07-05 08:00:00|9550|9545|9551|9546|9551|9546|9542|9537|110
1688544300000|2023-07-05 08:05:00|9551.5|9546.5|9551|9546|9555|9550|9547.5|9542.5|132
1688544600000|2023-07-05 08:10:00|9551.5|9546.5|9544|9539|9552|9547|9539.5|9534.5|69
1688544900000|2023-07-05 08:15:00|9545|9540|9560.5|9555.5|9561|9556|9545|9540|66
1688545200000|2023-07-05 08:20:00|9560|9555|9561|9556|9565|9560|9560|9555|61
1688545500000|2023-07-05 08:25:00|9561.5|9556.5|9564.5|9559.5|9567.5|9562.5|9560.5|9555.5|123
1688545800000|2023-07-05 08:30:00|9563|9558|9555|9550|9565.5|9560.5|9555|9550|75
1688546100000|2023-07-05 08:35:00|9554.5|9549.5|9547.5|9542.5|9556|9551|9546.5|9541.5|88
1688546400000|2023-07-05 08:40:00|9547|9542|9555|9550|9555.5|9550.5|9546|9541|46
1688546700000|2023-07-05 08:45:00|9555.5|9550.5|9563|9558|9563.5|9558.5|9554|9549|30
1688547000000|2023-07-05 08:50:00|9563.5|9558.5|9563|9558|9566.5|9561.5|9559.5|9554.5|60
1688547300000|2023-07-05 08:55:00|9563.5|9558.5|9556.5|9551.5|9564.5|9559.5|9555|9550|25
1688547600000|2023-07-05 09:00:00|9556|9551|9555|9550|9558.5|9553.5|9553.5|9548.5|34
1688547900000|2023-07-05 09:05:00|9555.5|9550.5|9547|9542|9556|9551|9547|9542|23
1688548200000|2023-07-05 09:10:00|9547.5|9542.5|9539|9534|9547.5|9542.5|9537.5|9532.5|51
1688548500000|2023-07-05 09:15:00|9538.5|9533.5|9544.5|9539.5|9546|9541|9537.5|9532.5|44
1688548800000|2023-07-05 09:20:00|9545|9540|9539|9534|9547|9542|9538.5|9533.5|26
1688549100000|2023-07-05 09:25:00|9539.5|9534.5|9534|9529|9542.5|9537.5|9534|9529|25
1688549400000|2023-07-05 09:30:00|9534.5|9529.5|9533|9528|9535|9530|9529|9524|44
1688549700000|2023-07-05 09:35:00|9532.5|9527.5|9523|9518|9532.5|9527.5|9522.5|9517.5|70
1688550000000|2023-07-05 09:40:00|9523.5|9518.5|9518|9513|9523.5|9518.5|9516|9511|64
1688550300000|2023-07-05 09:45:00|9518.5|9513.5|9532|9527|9532.5|9527.5|9518|9513|104
1688550600000|2023-07-05 09:50:00|9531.5|9526.5|9528|9523|9531.5|9526.5|9524|9519|65
1688550900000|2023-07-05 09:55:00|9528.5|9523.5|9533.5|9528.5|9534|9529|9528|9523|30
1688551200000|2023-07-05 10:00:00|9534|9529|9534.5|9529.5|9535|9530|9527.5|9522.5|32
1688551500000|2023-07-05 10:05:00|9535.5|9530.5|9531|9526|9537.5|9532.5|9531|9526|82
1688551800000|2023-07-05 10:10:00|9530.5|9525.5|9531|9526|9534.5|9529.5|9530|9525|49
1688552100000|2023-07-05 10:15:00|9531.5|9526.5|9535.5|9530.5|9537.5|9532.5|9530|9525|91
1688552400000|2023-07-05 10:20:00|9536|9531|9541|9536|9541.5|9536.5|9535|9530|30
1688552700000|2023-07-05 10:25:00|9541.5|9536.5|9547.5|9542.5|9547.5|9542.5|9541.5|9536.5|50
1688553000000|2023-07-05 10:30:00|9547|9542|9556.5|9551.5|9557.5|9552.5|9546.5|9541.5|100
1688553300000|2023-07-05 10:35:00|9555.5|9550.5|9548.5|9543.5|9556.5|9551.5|9546.5|9541.5|130
1688553600000|2023-07-05 10:40:00|9547.5|9542.5|9547.5|9542.5|9551|9546|9547|9542|25
1688553900000|2023-07-05 10:45:00|9546.5|9541.5|9544.5|9539.5|9548.5|9543.5|9542.5|9537.5|65
1688554200000|2023-07-05 10:50:00|9544|9539|9544|9539|9546.5|9541.5|9543|9538|48
1688554500000|2023-07-05 10:55:00|9544.5|9539.5|9543|9538|9545.5|9540.5|9541|9536|10
1688554800000|2023-07-05 11:00:00|9544.5|9539.5|9545|9540|9547.5|9542.5|9541.5|9536.5|26
1688555100000|2023-07-05 11:05:00|9544.5|9539.5|9548|9543|9548.5|9543.5|9542|9537|24
1688555400000|2023-07-05 11:10:00|9548.5|9543.5|9546.5|9541.5|9548.5|9543.5|9544|9539|51
1688555700000|2023-07-05 11:15:00|9546|9541|9547.5|9542.5|9549|9544|9545|9540|53
1688556000000|2023-07-05 11:20:00|9547|9542|9540.5|9535.5|9547.5|9542.5|9539.5|9534.5|74
1688556300000|2023-07-05 11:25:00|9541|9536|9542.5|9537.5|9543.5|9538.5|9537.5|9532.5|45
1688556600000|2023-07-05 11:30:00|9543|9538|9544|9539|9545.5|9540.5|9540.5|9535.5|40
1688556900000|2023-07-05 11:35:00|9543.5|9538.5|9543.5|9538.5|9544.5|9539.5|9539|9534|22
1688557200000|2023-07-05 11:40:00|9543.7|9538.7|9541.7|9536.7|9544.2|9539.2|9541.2|9536.2|20
1688557500000|2023-07-05 11:45:00|9541.2|9536.2|9541.2|9536.2|9542.7|9537.7|9539.2|9534.2|43
1688557800000|2023-07-05 11:50:00|9540.7|9535.7|9534.7|9529.7|9540.7|9535.7|9533.7|9528.7|38
1688558100000|2023-07-05 11:55:00|9535.2|9530.2|9534.2|9529.2|9536.2|9531.2|9532.7|9527.7|39
1688558400000|2023-07-05 12:00:00|9533.2|9528.2|9532.7|9527.7|9535.7|9530.7|9532.7|9527.7|33
1688558700000|2023-07-05 12:05:00|9533.2|9528.2|9533.2|9528.2|9534.7|9529.7|9530.2|9525.2|46
1688559000000|2023-07-05 12:10:00|9532.7|9527.7|9531.2|9526.2|9532.7|9527.7|9529.2|9524.2|32
1688559300000|2023-07-05 12:15:00|9530.7|9525.7|9533.7|9528.7|9534.7|9529.7|9530.7|9525.7|29
1688559600000|2023-07-05 12:20:00|9534.2|9529.2|9540.2|9535.2|9540.2|9535.2|9534.2|9529.2|38
1688559900000|2023-07-05 12:25:00|9539.7|9534.7|9536.2|9531.2|9540.7|9535.7|9535.2|9530.2|26
1688560200000|2023-07-05 12:30:00|9535.7|9530.7|9532.7|9527.7|9538.7|9533.7|9532.7|9527.7|39
1688560500000|2023-07-05 12:35:00|9533.2|9528.2|9529.7|9524.7|9533.2|9528.2|9528.2|9523.2|32
1688560800000|2023-07-05 12:40:00|9529.2|9524.2|9532.2|9527.2|9534.7|9529.7|9529.2|9524.2|24
1688561100000|2023-07-05 12:45:00|9532.7|9527.7|9531.2|9526.2|9533.7|9528.7|9530.2|9525.2|20
1688561400000|2023-07-05 12:50:00|9530.7|9525.7|9522.7|9517.7|9531.2|9526.2|9522.7|9517.7|40
1688561700000|2023-07-05 12:55:00|9523.2|9518.2|9524.7|9519.7|9524.7|9519.7|9519.7|9514.7|42
1688562000000|2023-07-05 13:00:00|9523.7|9518.7|9517.7|9512.7|9523.7|9518.7|9517.2|9512.2|22
1688562300000|2023-07-05 13:05:00|9517.2|9512.2|9524.7|9519.7|9525.2|9520.2|9517.2|9512.2|70
1688562600000|2023-07-05 13:10:00|9524.2|9519.2|9527.2|9522.2|9530.2|9525.2|9523.7|9518.7|35
1688562900000|2023-07-05 13:15:00|9526.7|9521.7|9521.2|9516.2|9526.7|9521.7|9518.2|9513.2|46
1688563200000|2023-07-05 13:20:00|9521.7|9516.7|9517.2|9512.2|9523.7|9518.7|9517.2|9512.2|64
1688563500000|2023-07-05 13:25:00|9517.7|9512.7|9515.7|9510.7|9518.7|9513.7|9513.7|9508.7|58
1688563800000|2023-07-05 13:30:00|9516.7|9511.7|9503.2|9498.2|9518.7|9513.7|9503.2|9498.2|176
1688564100000|2023-07-05 13:35:00|9502.7|9497.7|9508.2|9503.2|9508.7|9503.7|9495.7|9490.7|159
1688564400000|2023-07-05 13:40:00|9507.7|9502.7|9504.7|9499.7|9508.2|9503.2|9501.7|9496.7|122
1688564700000|2023-07-05 13:45:00|9504.2|9499.2|9505.7|9500.7|9505.7|9500.7|9499.7|9494.7|85
1688565000000|2023-07-05 13:50:00|9504.7|9499.7|9499.2|9494.2|9508.2|9503.2|9499.2|9494.2|79
1688565300000|2023-07-05 13:55:00|9498.7|9493.7|9494.7|9489.7|9499.7|9494.7|9494.2|9489.2|171
1688565600000|2023-07-05 14:00:00|9494.2|9489.2|9485.2|9480.2|9494.7|9489.7|9485.2|9480.2|120
1688565900000|2023-07-05 14:05:00|9485.7|9480.7|9490.2|9485.2|9490.7|9485.7|9482.7|9477.7|100
1688566200000|2023-07-05 14:10:00|9490.6|9485.6|9492.1|9487.1|9499.6|9494.6|9490.1|9485.1|98
1688566500000|2023-07-05 14:15:00|9491.6|9486.6|9497.1|9492.1|9497.1|9492.1|9486.1|9481.1|107
1688566800000|2023-07-05 14:20:00|9496.6|9491.6|9495.6|9490.6|9500.1|9495.1|9495.6|9490.6|108
1688567100000|2023-07-05 14:25:00|9496.1|9491.1|9489.6|9484.6|9496.1|9491.1|9487.1|9482.1|91
1688567400000|2023-07-05 14:30:00|9490.1|9485.1|9494.6|9489.6|9496.1|9491.1|9488.1|9483.1|107
1688567700000|2023-07-05 14:35:00|9495.1|9490.1|9488.6|9483.6|9496.1|9491.1|9487.1|9482.1|101
1688568000000|2023-07-05 14:40:00|9489.1|9484.1|9489.6|9484.6|9490.1|9485.1|9485.1|9480.1|74
1688568300000|2023-07-05 14:45:00|9490.1|9485.1|9481.6|9476.6|9490.1|9485.1|9477.6|9472.6|64
1688568600000|2023-07-05 14:50:00|9481.1|9476.1|9475.1|9470.1|9481.1|9476.1|9473.1|9468.1|124
1688568900000|2023-07-05 14:55:00|9474.1|9469.1|9476.1|9471.1|9479.1|9474.1|9472.1|9467.1|138
1688569200000|2023-07-05 15:00:00|9476.6|9471.6|9479.1|9474.1|9480.6|9475.6|9473.1|9468.1|112
1688569500000|2023-07-05 15:05:00|9478.6|9473.6|9478.1|9473.1|9480.6|9475.6|9476.1|9471.1|74
1688569800000|2023-07-05 15:10:00|9477.1|9472.1|9479.1|9474.1|9480.1|9475.1|9476.1|9471.1|106
1688570100000|2023-07-05 15:15:00|9479.6|9474.6|9475.6|9470.6|9480.1|9475.1|9474.1|9469.1|101
1688570400000|2023-07-05 15:20:00|9475.1|9470.1|9480.1|9475.1|9482.1|9477.1|9475.1|9470.1|157
1688570700000|2023-07-05 15:25:00|9479.6|9474.6|9477.1|9472.1|9480.6|9475.6|9477.1|9472.1|341
1688571000000|2023-07-05 15:30:00|9477.6|9471.6|9486.6|9480.6|9492.6|9485.6|9477.6|9471.6|1030
1688571300000|2023-07-05 15:35:00|9487.6|9479.6|9480.6|9474.6|9487.6|9481.6|9475.6|9469.6|211
1688571600000|2023-07-05 15:40:00|9481.6|9473.6|9484.6|9478.6|9484.6|9478.6|9481.6|9473.6|31
1688571900000|2023-07-05 15:45:00|9485.6|9479.6|9481.6|9475.6|9485.6|9479.6|9479.6|9473.6|45
1688572200000|2023-07-05 15:50:00|9480.6|9474.6|9480.6|9473.6|9481.6|9475.6|9478.6|9472.6|17
1688572500000|2023-07-05 15:55:00|9479.6|9474.6|9481.6|9475.6|9481.6|9475.6|9479.6|9473.6|12
1688572800000|2023-07-05 16:00:00|9480.6|9474.6|9481.6|9475.6|9482.6|9475.6|9479.6|9472.6|3
1688573100000|2023-07-05 16:05:00|9480.6|9474.6|9481.6|9475.6|9481.6|9475.6|9480.6|9472.6|1
1688573400000|2023-07-05 16:10:00|9480.6|9474.6|9479.6|9473.6|9480.6|9475.6|9479.6|9472.6|12
1688573700000|2023-07-05 16:15:00|9478.6|9472.6|9480.6|9473.6|9481.6|9474.6|9478.6|9471.6|13
1688574000000|2023-07-05 16:20:00|9479.6|9472.6|9475.6|9468.6|9479.6|9473.6|9473.6|9467.6|65
1688574300000|2023-07-05 16:25:00|9474.6|9469.6|9476.6|9470.6|9476.6|9470.6|9474.6|9468.6|10
1688574600000|2023-07-05 16:30:00|9477.6|9471.6|9478.6|9472.6|9478.6|9472.6|9475.6|9468.6|27
1688574900000|2023-07-05 16:35:00|9477.6|9471.6|9479.6|9472.6|9479.6|9472.6|9475.6|9468.6|32
1688575200000|2023-07-05 16:40:00|9480.6|9471.6|9477.6|9470.6|9480.6|9471.6|9477.6|9470.6|3
1688575500000|2023-07-05 16:45:00|9478.6|9471.6|9479.6|9472.6|9479.6|9472.6|9477.6|9470.6|4
1688575800000|2023-07-05 16:50:00|9480.6|9473.6|9480.6|9474.6|9481.6|9474.6|9478.6|9472.6|13
1688576100000|2023-07-05 16:55:00|9481.6|9475.6|9484.6|9477.6|9484.6|9478.6|9481.6|9475.6|28
1688576400000|2023-07-05 17:00:00|9483.6|9476.6|9483.6|9476.6|9483.6|9476.6|9482.6|9475.6|3
1688576700000|2023-07-05 17:05:00|9482.6|9475.6|9482.6|9475.6|9482.6|9475.6|9482.6|9475.6|1
1688577000000|2023-07-05 17:10:00|9480.6|9473.6|9481.6|9474.6|9481.6|9474.6|9477.6|9469.6|15
1688577300000|2023-07-05 17:15:00|9480.6|9473.6|9479.6|9471.6|9480.6|9473.6|9478.6|9471.6|2
1688577600000|2023-07-05 17:20:00|9478.6|9470.6|9480.6|9472.6|9480.6|9472.6|9478.6|9470.6|3
1688577900000|2023-07-05 17:25:00|9479.6|9471.6|9481.6|9473.6|9481.6|9473.6|9479.6|9471.6|2
1688578200000|2023-07-05 17:30:00|9483.6|9477.6|9485.6|9479.6|9486.6|9479.6|9483.6|9476.6|69
1688578500000|2023-07-05 17:35:00|9484.6|9478.6|9484.6|9477.6|9484.6|9478.6|9483.6|9476.6|14
1688578800000|2023-07-05 17:40:00|9485.6|9478.6|9486.6|9479.6|9486.6|9480.6|9484.6|9478.6|4
1688579100000|2023-07-05 17:45:00|9485.6|9477.6|9484.6|9477.6|9486.6|9479.6|9484.6|9477.6|7
1688579400000|2023-07-05 17:50:00|9486.6|9478.6|9485.6|9478.6|9486.6|9479.6|9484.6|9477.6|21
1688579700000|2023-07-05 17:55:00|9486.6|9479.6|9489.6|9477.6|9489.6|9481.6|9485.6|9477.6|17
1688580000000|2023-07-05 18:00:00|9489.7|9477.7|9489.6|9477.6|9494|9482|9489.3|9477.3|0
1688580300000|2023-07-05 18:05:00|9491.7|9479.7|9491.8|9479.8|9494|9482|9487.4|9475.4|0
1688580600000|2023-07-05 18:10:00|9491.7|9479.7|9489.6|9477.6|9491.8|9479.8|9489.6|9477.6|0
1688580900000|2023-07-05 18:15:00|9489.5|9477.5|9482.8|9470.8|9489.5|9477.5|9482.7|9470.7|0
1688581200000|2023-07-05 18:20:00|9480.7|9468.7|9478.5|9466.5|9482.8|9470.8|9476.3|9464.3|0
1688581500000|2023-07-05 18:25:00|9478.4|9466.4|9481.8|9469.8|9482.9|9470.9|9478.4|9466.4|0
1688581800000|2023-07-05 18:30:00|9482.8|9470.8|9482.9|9470.9|9482.9|9470.9|9482.8|9470.8|0
1688582100000|2023-07-05 18:35:00|9483|9471|9487.3|9475.3|9489.4|9477.4|9483|9471|0
1688582400000|2023-07-05 18:40:00|9487.4|9475.4|9489.5|9477.5|9489.5|9477.5|9487.3|9475.3|0
1688582700000|2023-07-05 18:45:00|9491.6|9479.6|9491.7|9479.7|9491.7|9479.7|9491.6|9479.6|0
1688583000000|2023-07-05 18:50:00|9489.6|9477.6|9489.6|9477.6|9491.8|9479.8|9489.6|9477.6|0
1688583300000|2023-07-05 18:55:00|9491.7|9479.7|9491.7|9479.7|9493.9|9481.9|9489.5|9477.5|0
1688583600000|2023-07-05 19:00:00|9491.8|9479.8|9496|9484|9496.1|9484.1|9491.7|9479.7|0
1688583900000|2023-07-05 19:05:00|9495|9483|9494|9482|9496.2|9484.2|9493.9|9481.9|0
1688584200000|2023-07-05 19:10:00|9493.9|9481.9|9496.1|9484.1|9496.2|9484.2|9493.9|9481.9|0
1688584500000|2023-07-05 19:15:00|9496.2|9484.2|9494|9482|9496.2|9484.2|9494|9482|0
1688584800000|2023-07-05 19:20:00|9494.1|9482.1|9494|9482|9494.1|9482.1|9494|9482|0
1688585100000|2023-07-05 19:25:00|9494.1|9482.1|9496.2|9484.2|9496.2|9484.2|9494|9482|0
1688585400000|2023-07-05 19:30:00|9494.1|9482.1|9491.9|9479.9|9496.2|9484.2|9491.9|9479.9|0
1688585700000|2023-07-05 19:35:00|9494|9482|9491.9|9479.9|9494|9482|9491.8|9479.8|0
1688586000000|2023-07-05 19:40:00|9491.8|9479.8|9489.7|9477.7|9494.1|9482.1|9489.7|9477.7|0
1688586300000|2023-07-05 19:45:00|9489.6|9477.6|9491.9|9479.9|9491.9|9479.9|9489.6|9477.6|0
1688586600000|2023-07-05 19:50:00|9491.7|9479.7|9489.6|9477.6|9491.9|9479.9|9489.6|9477.6|0
1688586900000|2023-07-05 19:55:00|9489.5|9477.5|9489.5|9477.5|9491.7|9479.7|9489.4|9477.4|0
1688587200000|2023-07-05 20:00:00|9490.5|9478.5|9490.5|9478.5|9491.6|9479.6|9489|9477|0
1688587500000|2023-07-05 20:05:00|9489.9|9477.9|9490.5|9478.5|9491|9479|9489.4|9477.4|0
1688587800000|2023-07-05 20:10:00|9489.9|9477.9|9491|9479|9491|9479|9489|9477|0
1688588100000|2023-07-05 20:15:00|9490.9|9478.9|9489.9|9477.9|9490.9|9478.9|9489|9477|0
1688588400000|2023-07-05 20:20:00|9490.5|9478.5|9489|9477|9491|9479|9487.9|9475.9|0
1688588700000|2023-07-05 20:25:00|9489.2|9477.2|9489.4|9477.4|9489.9|9477.9|9489|9477|0
1688589000000|2023-07-05 20:30:00|9489.5|9477.5|9489.4|9477.4|9489.9|9477.9|9489.4|9477.4|0
1688589300000|2023-07-05 20:35:00|9489.5|9477.5|9489|9477|9489.9|9477.9|9489|9477|0
1688589600000|2023-07-05 20:40:00|9488.6|9476.6|9488.4|9476.4|9489|9477|9488.4|9476.4|0
1688589900000|2023-07-05 20:45:00|9487.9|9475.9|9489.4|9477.4|9489.4|9477.4|9487.9|9475.9|0
1688590200000|2023-07-05 20:50:00|9489.5|9477.5|9491|9479|9491|9479|9489.4|9477.4|0
1688590500000|2023-07-05 20:55:00|9490.7|9478.7|9487.9|9475.9|9490.7|9478.7|9486.6|9474.6|0
1688590800000|2023-07-05 21:00:00|9487.7|9475.7|9487.9|9475.9|9487.9|9475.9|9487.7|9475.7|0
1688591100000|2023-07-05 21:05:00|9488.1|9476.1|9487.9|9475.9|9488.1|9476.1|9487.7|9475.7|0
1688591400000|2023-07-05 21:10:00|9487.7|9475.7|9487.7|9475.7|9487.7|9475.7|9487.5|9475.5|0
1688591700000|2023-07-05 21:15:00|9487.9|9475.9|9487.7|9475.7|9487.9|9475.9|9487.7|9475.7|0
1688592000000|2023-07-05 21:20:00|9487.1|9475.1|9487.5|9475.5|9487.5|9475.5|9487.1|9475.1|0
1688592600000|2023-07-05 21:30:00|9487.9|9475.9|9487.5|9475.5|9488.2|9476.2|9486.9|9474.9|0
1688592900000|2023-07-05 21:35:00|9487.7|9475.7|9487.7|9475.7|9487.9|9475.9|9487.7|9475.7|0
1688593200000|2023-07-05 21:40:00|9487.9|9475.9|9487.9|9475.9|9487.9|9475.9|9487.7|9475.7|0
1688593500000|2023-07-05 21:45:00|9488.1|9476.1|9487.9|9475.9|9488.2|9476.2|9487.7|9475.7|0
1688593800000|2023-07-05 21:50:00|9488.2|9476.2|9487.7|9475.7|9488.2|9476.2|9487.7|9475.7|0
1688594100000|2023-07-05 21:55:00|9487.5|9475.5|9486.2|9474.2|9487.5|9475.5|9486.2|9474.2|0
1688594400000|2023-07-05 22:00:00|9486|9474|9489.1|9477.1|9489.6|9477.6|9485.6|9473.6|0
1688594700000|2023-07-05 22:05:00|9489.6|9477.6|9488.5|9476.5|9489.6|9477.6|9488.5|9476.5|0
1688595000000|2023-07-05 22:10:00|9488.3|9476.3|9488|9476|9488.5|9476.5|9487.4|9475.4|0
1688595300000|2023-07-05 22:15:00|9487.4|9475.4|9488|9476|9488|9476|9487|9475|0
1688595600000|2023-07-05 22:20:00|9487.6|9475.6|9488|9476|9488|9476|9487.4|9475.4|0
1688595900000|2023-07-05 22:25:00|9487.4|9475.4|9487.4|9475.4|9488|9476|9487.4|9475.4|0
1688596200000|2023-07-05 22:30:00|9488|9476|9487|9475|9488|9476|9487|9475|0
1688596500000|2023-07-05 22:35:00|9486.9|9474.9|9486.3|9474.3|9487|9475|9485.9|9473.9|0
1688596800000|2023-07-05 22:40:00|9485.9|9473.9|9485.9|9473.9|9486.3|9474.3|9485.9|9473.9|0
1688597100000|2023-07-05 22:45:00|9485.2|9473.2|9484.8|9472.8|9485.2|9473.2|9484.8|9472.8|0
1688597400000|2023-07-05 22:50:00|9485.2|9473.2|9485.2|9473.2|9485.2|9473.2|9485.2|9473.2|0
1688597700000|2023-07-05 22:55:00|9484.8|9472.8|9484.8|9472.8|9484.8|9472.8|9484.4|9472.4|0
1688598000000|2023-07-05 23:00:00|9484.6|9472.6|9486.3|9474.3|9486.7|9474.7|9484.4|9472.4|0
1688598300000|2023-07-05 23:05:00|9485.9|9473.9|9486.3|9474.3|9487|9475|9485.9|9473.9|0
1688598600000|2023-07-05 23:10:00|9485.9|9473.9|9486.3|9474.3|9486.3|9474.3|9485.9|9473.9|0
1688598900000|2023-07-05 23:15:00|9486.1|9474.1|9485.9|9473.9|9486.3|9474.3|9485.9|9473.9|0
1688599200000|2023-07-05 23:20:00|9486.3|9474.3|9487|9475|9487|9475|9485.9|9473.9|0
1688599500000|2023-07-05 23:25:00|9487.2|9475.2|9489.1|9477.1|9489.1|9477.1|9487|9475|0
1688599800000|2023-07-05 23:30:00|9488.5|9476.5|9488|9476|9489.1|9477.1|9488|9476|0
1688600100000|2023-07-05 23:35:00|9487.4|9475.4|9487.4|9475.4|9487.4|9475.4|9487|9475|0
1688600400000|2023-07-05 23:40:00|9487.6|9475.6|9487.4|9475.4|9488|9476|9487|9475|0
1688600700000|2023-07-05 23:45:00|9487.6|9475.6|9487|9475|9488|9476|9486.3|9474.3|0
1688601000000|2023-07-05 23:50:00|9486.9|9474.9|9485.9|9473.9|9487|9475|9485.9|9473.9|0
1688601300000|2023-07-05 23:55:00|9485.2|9473.2|9484.4|9472.4|9485.2|9473.2|9482.6|9470.6|0
1688601600000|2023-07-06 00:00:00|9484.8|9472.8|9476.9|9464.9|9484.8|9472.8|9476.9|9464.9|0
1688601900000|2023-07-06 00:05:00|9476.5|9464.5|9473.7|9461.7|9476.5|9464.5|9472.4|9460.4|0
1688602200000|2023-07-06 00:10:00|9474.3|9462.3|9473.3|9461.3|9475.4|9463.4|9473.3|9461.3|0
1688602500000|2023-07-06 00:15:00|9473.7|9461.7|9470.6|9458.6|9473.7|9461.7|9466.2|9454.2|0
1688602800000|2023-07-06 00:20:00|9472.6|9460.6|9474.8|9462.8|9474.8|9462.8|9472.6|9460.6|0
1688603100000|2023-07-06 00:25:00|9474.7|9462.7|9477.9|9465.9|9479|9467|9474.7|9462.7|0
1688603400000|2023-07-06 00:30:00|9476.9|9464.9|9476.8|9464.8|9477.9|9465.9|9474.8|9462.8|0
1688603700000|2023-07-06 00:35:00|9476.9|9464.9|9476.9|9464.9|9476.9|9464.9|9476.8|9464.8|0
1688604000000|2023-07-06 00:40:00|9479|9467|9477.9|9465.9|9481.1|9469.1|9476.8|9464.8|0
1688604300000|2023-07-06 00:45:00|9478.9|9466.9|9476.8|9464.8|9478.9|9466.9|9475.7|9463.7|0
1688604600000|2023-07-06 00:50:00|9475.7|9463.7|9472.5|9460.5|9476.8|9464.8|9472.5|9460.5|0
1688604900000|2023-07-06 00:55:00|9472.6|9460.6|9472.5|9460.5|9472.6|9460.6|9470.4|9458.4|0
1688605200000|2023-07-06 01:00:00|9472.6|9460.6|9470.4|9458.4|9472.6|9460.6|9470.4|9458.4|0
1688605500000|2023-07-06 01:05:00|9470.5|9458.5|9472.6|9460.6|9472.6|9460.6|9470.4|9458.4|0
1688605800000|2023-07-06 01:10:00|9472.5|9460.5|9474.7|9462.7|9474.7|9462.7|9472.5|9460.5|0
1688606100000|2023-07-06 01:15:00|9472.6|9460.6|9472.6|9460.6|9474.7|9462.7|9472.6|9460.6|0
1688606400000|2023-07-06 01:20:00|9473.7|9461.7|9472.6|9460.6|9474.7|9462.7|9472.6|9460.6|0
1688606700000|2023-07-06 01:25:00|9474.7|9462.7|9472.6|9460.6|9474.7|9462.7|9472.6|9460.6|0
1688607000000|2023-07-06 01:30:00|9474.7|9462.7|9474.7|9462.7|9474.7|9462.7|9472.6|9460.6|0
1688607300000|2023-07-06 01:35:00|9474.8|9462.8|9475.8|9463.8|9476.9|9464.9|9474.7|9462.7|0
1688607600000|2023-07-06 01:40:00|9474.8|9462.8|9476.8|9464.8|9476.8|9464.8|9474.7|9462.7|0
1688607900000|2023-07-06 01:45:00|9476.9|9464.9|9479|9467|9479|9467|9476.8|9464.8|0
1688608200000|2023-07-06 01:50:00|9478.9|9466.9|9479|9467|9479.1|9467.1|9476.8|9464.8|0
1688608500000|2023-07-06 01:55:00|9479.1|9467.1|9479.1|9467.1|9481.2|9469.2|9479.1|9467.1|0
1688608800000|2023-07-06 02:00:00|9478|9466|9479.1|9467.1|9479.1|9467.1|9478|9466|0
1688609100000|2023-07-06 02:05:00|9481.2|9469.2|9481.2|9469.2|9481.2|9469.2|9479.1|9467.1|0
1688609400000|2023-07-06 02:10:00|9479.1|9467.1|9481.2|9469.2|9481.3|9469.3|9479.1|9467.1|0
1688609700000|2023-07-06 02:15:00|9483.3|9471.3|9479.1|9467.1|9483.3|9471.3|9479.1|9467.1|0
1688610000000|2023-07-06 02:20:00|9480.1|9468.1|9481.2|9469.2|9481.2|9469.2|9479.1|9467.1|0
1688610300000|2023-07-06 02:25:00|9479.1|9467.1|9476.9|9464.9|9479.1|9467.1|9476.9|9464.9|0
1688610600000|2023-07-06 02:30:00|9478|9466|9476.9|9464.9|9479.1|9467.1|9476.9|9464.9|0
1688610900000|2023-07-06 02:35:00|9477|9465|9476.9|9464.9|9477|9465|9476.9|9464.9|0
1688611200000|2023-07-06 02:40:00|9474.8|9462.8|9472.6|9460.6|9474.8|9462.8|9472.6|9460.6|0
1688612400000|2023-07-06 03:00:00|9474.7|9462.7|9472.6|9460.6|9474.8|9462.8|9472.6|9460.6|0
1688612700000|2023-07-06 03:05:00|9470.5|9458.5|9470.5|9458.5|9470.5|9458.5|9470.5|9458.5|0
1688613000000|2023-07-06 03:10:00|9470.4|9458.4|9470.4|9458.4|9470.5|9458.5|9470.4|9458.4|0
1688613600000|2023-07-06 03:20:00|9468.3|9456.3|9468.3|9456.3|9470.4|9458.4|9468.3|9456.3|0
1688613900000|2023-07-06 03:25:00|9466.2|9454.2|9460.9|9448.9|9466.2|9454.2|9459.8|9447.8|0
1688614200000|2023-07-06 03:30:00|9461.9|9449.9|9453|9441|9462|9450|9453|9441|0
1688614500000|2023-07-06 03:35:00|9452|9440|9451.9|9439.9|9452.9|9440.9|9449.8|9437.8|0
1688614800000|2023-07-06 03:40:00|9454|9442|9451.9|9439.9|9454|9442|9449.7|9437.7|0
1688615100000|2023-07-06 03:45:00|9449.8|9437.8|9447.6|9435.6|9449.8|9437.8|9447.6|9435.6|0
1688615400000|2023-07-06 03:50:00|9446.5|9434.5|9443.3|9431.3|9447.6|9435.6|9443.2|9431.2|0
1688615700000|2023-07-06 03:55:00|9443.2|9431.2|9441|9429|9443.3|9431.3|9440.9|9428.9|0
1688616000000|2023-07-06 04:00:00|9440.9|9428.9|9438.8|9426.8|9443.1|9431.1|9438.8|9426.8|0
1688616300000|2023-07-06 04:05:00|9436.7|9424.7|9436.7|9424.7|9438.8|9426.8|9436.7|9424.7|0
1688616600000|2023-07-06 04:10:00|9438.8|9426.8|9438.8|9426.8|9441|9429|9438.8|9426.8|0
1688617200000|2023-07-06 04:20:00|9440.9|9428.9|9438.8|9426.8|9440.9|9428.9|9438.8|9426.8|0
1688617500000|2023-07-06 04:25:00|9440.9|9428.9|9436.6|9424.6|9440.9|9428.9|9434.4|9422.4|0
1688617800000|2023-07-06 04:30:00|9436.5|9424.5|9437.1|9425.1|9439.2|9427.2|9436.5|9424.5|0
1688618100000|2023-07-06 04:35:00|9439.2|9427.2|9439.3|9427.3|9440.3|9428.3|9439.2|9427.2|0
1688618400000|2023-07-06 04:40:00|9439.2|9427.2|9437.1|9425.1|9439.3|9427.3|9437.1|9425.1|0
1688618700000|2023-07-06 04:45:00|9438.2|9426.2|9437.2|9425.2|9439.2|9427.2|9435|9423|0
1688619600000|2023-07-06 05:00:00|9436.1|9424.1|9435.1|9423.1|9437.2|9425.2|9435|9423|0
1688619900000|2023-07-06 05:05:00|9435|9423|9435.1|9423.1|9439.4|9427.4|9435|9423|0
1688620200000|2023-07-06 05:10:00|9437.2|9425.2|9437.2|9425.2|9437.2|9425.2|9437.2|9425.2|0
1688620500000|2023-07-06 05:15:00|9437.3|9425.3|9439.4|9427.4|9439.4|9427.4|9437.2|9425.2|0
1688620800000|2023-07-06 05:20:00|9439.3|9427.3|9439.4|9427.4|9439.4|9427.4|9439.3|9427.3|0
1688621100000|2023-07-06 05:25:00|9439.3|9427.3|9445.2|9433.2|9445.2|9433.2|9439.3|9427.3|0
1688621400000|2023-07-06 05:30:00|9443.1|9431.1|9438.9|9426.9|9443.1|9431.1|9438.9|9426.9|0
1688621700000|2023-07-06 05:35:00|9439|9427|9431|9419|9439|9427|9428.5|9416.5|0
1688622000000|2023-07-06 05:40:00|9428.9|9416.9|9431.3|9419.3|9433.4|9421.4|9428.9|9416.9|0
1688622300000|2023-07-06 05:45:00|9433.4|9421.4|9434.1|9422.1|9434.1|9422.1|9429.2|9417.2|0
1688622600000|2023-07-06 05:50:00|9435.2|9423.2|9440.5|9428.5|9440.5|9428.5|9435.2|9423.2|0
1688622900000|2023-07-06 05:55:00|9442.5|9430.5|9444.6|9432.6|9445.7|9433.7|9442.5|9430.5|0
1688623200000|2023-07-06 06:00:00|9442.5|9430.5|9426.6|9421.6|9448.9|9442.6|9419.1|9414.1|86
1688623500000|2023-07-06 06:05:00|9424.1|9419.1|9422.1|9417.1|9424.1|9419.1|9418.1|9413.1|50
1688623800000|2023-07-06 06:10:00|9421.6|9416.6|9413.1|9408.1|9421.6|9416.6|9413.1|9408.1|35
1688624100000|2023-07-06 06:15:00|9413.6|9408.6|9413.6|9408.6|9414.6|9409.6|9413.1|9408.1|16
1688624400000|2023-07-06 06:20:00|9414.1|9409.1|9411.1|9406.1|9415.1|9410.1|9410.6|9405.6|11
1688624700000|2023-07-06 06:25:00|9411.6|9406.6|9410.6|9405.6|9412.1|9407.1|9410.6|9405.6|10
1688625000000|2023-07-06 06:30:00|9410.1|9405.1|9406.6|9401.6|9411.1|9406.1|9406.6|9401.6|18
1688625300000|2023-07-06 06:35:00|9405.6|9400.6|9399.6|9394.6|9405.6|9400.6|9397.6|9392.6|45
1688625600000|2023-07-06 06:40:00|9398.6|9393.6|9403.1|9398.1|9405.1|9400.1|9395.6|9390.6|36
1688625900000|2023-07-06 06:45:00|9403.6|9398.6|9403.1|9398.1|9406.1|9401.1|9402.1|9397.1|15
1688626200000|2023-07-06 06:50:00|9403.6|9398.6|9399.6|9394.6|9403.6|9398.6|9399.6|9394.6|14
1688626500000|2023-07-06 06:55:00|9398.6|9393.6|9404.6|9399.6|9404.6|9399.6|9387.6|9382.6|163
1688626800000|2023-07-06 07:00:00|9403.6|9398.6|9379.6|9374.6|9403.6|9398.6|9372.6|9367.6|1026
1688627100000|2023-07-06 07:05:00|9380.1|9375.1|9379.1|9374.1|9387.6|9382.6|9372.6|9367.6|328
1688627400000|2023-07-06 07:10:00|9379.6|9374.6|9392.6|9387.6|9392.6|9387.6|9372.1|9367.1|266
1688627700000|2023-07-06 07:15:00|9392.1|9387.1|9405.6|9400.6|9408.6|9403.6|9385.1|9380.1|155
1688628000000|2023-07-06 07:20:00|9406.1|9401.1|9426.1|9421.1|9434.6|9429.6|9405.6|9400.6|274
1688628300000|2023-07-06 07:25:00|9427.1|9422.1|9413.1|9408.1|9431.6|9426.6|9413.1|9408.1|220
1688628600000|2023-07-06 07:30:00|9411.6|9406.6|9410.6|9405.6|9420.6|9415.6|9407.6|9402.6|169
1688628900000|2023-07-06 07:35:00|9408.6|9403.6|9411.1|9406.1|9412.6|9407.6|9404.6|9399.6|66
1688629200000|2023-07-06 07:40:00|9411.6|9406.6|9400.6|9395.6|9416.1|9411.1|9399.6|9394.6|103
1688629500000|2023-07-06 07:45:00|9401.1|9396.1|9403.1|9398.1|9406.6|9401.6|9396.1|9391.1|98
1688629800000|2023-07-06 07:50:00|9402.6|9397.6|9391.6|9386.6|9403.6|9398.6|9388.6|9383.6|101
1688630100000|2023-07-06 07:55:00|9391.1|9386.1|9383.6|9378.6|9391.1|9386.1|9380.6|9375.6|122
1688630400000|2023-07-06 08:00:00|9384.1|9379.1|9378.1|9373.1|9390.1|9385.1|9378.1|9373.1|110
1688630700000|2023-07-06 08:05:00|9378.6|9373.6|9378.6|9373.6|9381.6|9376.6|9369.1|9364.1|158
1688631000000|2023-07-06 08:10:00|9379.1|9374.1|9369.6|9364.6|9379.6|9374.6|9368.6|9363.6|81
1688631300000|2023-07-06 08:15:00|9370.1|9365.1|9368.6|9363.6|9372.1|9367.1|9363.6|9358.6|77
1688631600000|2023-07-06 08:20:00|9368.1|9363.1|9371.6|9366.6|9373.1|9368.1|9366.6|9361.6|53
1688631900000|2023-07-06 08:25:00|9371.1|9366.1|9370.1|9365.1|9371.6|9366.6|9365.6|9360.6|29
1688632200000|2023-07-06 08:30:00|9369.6|9364.6|9375.6|9370.6|9376.1|9371.1|9366.1|9361.1|83
1688632500000|2023-07-06 08:35:00|9374.6|9369.6|9373.1|9368.1|9376.1|9371.1|9366.1|9361.1|61
1688632800000|2023-07-06 08:40:00|9373.6|9368.6|9381.6|9376.6|9382.1|9377.1|9369.6|9364.6|41
1688633100000|2023-07-06 08:45:00|9381.1|9376.1|9388.1|9383.1|9391.6|9386.6|9379.1|9374.1|62
1688633400000|2023-07-06 08:50:00|9388.6|9383.6|9388.1|9383.1|9392.1|9387.1|9384.6|9379.6|64
1688633700000|2023-07-06 08:55:00|9388.6|9383.6|9385.1|9380.1|9389.6|9384.6|9385.1|9380.1|26
1688634000000|2023-07-06 09:00:00|9385.6|9380.6|9377.6|9372.6|9386.1|9381.1|9376.6|9371.6|29
1688634300000|2023-07-06 09:05:00|9377.1|9372.1|9376.1|9371.1|9378.1|9373.1|9374.1|9369.1|102
1688634600000|2023-07-06 09:10:00|9376.6|9371.6|9383.1|9378.1|9385.1|9380.1|9374.1|9369.1|73
1688634900000|2023-07-06 09:15:00|9383.6|9378.6|9392.1|9387.1|9392.6|9387.6|9382.1|9377.1|88
1688635200000|2023-07-06 09:20:00|9391.6|9386.6|9387.1|9382.1|9395.1|9390.1|9385.1|9380.1|29
1688635500000|2023-07-06 09:25:00|9386.6|9381.6|9389.1|9384.1|9390.6|9385.6|9385.1|9380.1|26
1688635800000|2023-07-06 09:30:00|9389.6|9384.6|9395.1|9390.1|9399.1|9394.1|9389.1|9384.1|33
1688636100000|2023-07-06 09:35:00|9395.6|9390.6|9399.1|9394.1|9402.6|9397.6|9395.6|9390.6|60
1688636400000|2023-07-06 09:40:00|9399.6|9394.6|9398.1|9393.1|9402.6|9397.6|9397.1|9392.1|29
1688636700000|2023-07-06 09:45:00|9397.6|9392.6|9399.6|9394.6|9403.1|9398.1|9397.6|9392.6|34
1688637000000|2023-07-06 09:50:00|9399.1|9394.1|9386.6|9381.6|9399.1|9394.1|9385.1|9380.1|75
1688637300000|2023-07-06 09:55:00|9387.6|9382.6|9386.1|9381.1|9395.6|9390.6|9386.1|9381.1|70
1688637600000|2023-07-06 10:00:00|9385.6|9380.6|9383.1|9378.1|9386.6|9381.6|9380.6|9375.6|86
1688637900000|2023-07-06 10:05:00|9382.6|9377.6|9381.1|9376.1|9388.1|9383.1|9380.6|9375.6|77
1688638200000|2023-07-06 10:10:00|9381.6|9376.6|9387.1|9382.1|9387.6|9382.6|9380.6|9375.6|28
1688638500000|2023-07-06 10:15:00|9386.6|9381.6|9382.1|9377.1|9386.6|9381.6|9379.1|9374.1|25
1688638800000|2023-07-06 10:20:00|9382.6|9377.6|9380.1|9375.1|9385.6|9380.6|9378.1|9373.1|23
1688639100000|2023-07-06 10:25:00|9380.6|9375.6|9388.1|9383.1|9389.6|9384.6|9380.6|9375.6|39
1688639400000|2023-07-06 10:30:00|9388.6|9383.6|9389.6|9384.6|9389.6|9384.6|9385.1|9380.1|44
1688639700000|2023-07-06 10:35:00|9390.1|9385.1|9392.1|9387.1|9395.6|9390.6|9389.6|9384.6|54
1688640000000|2023-07-06 10:40:00|9392.6|9387.6|9401.1|9396.1|9401.1|9396.1|9391.6|9386.6|35
1688640300000|2023-07-06 10:45:00|9400.6|9395.6|9398.1|9393.1|9402.1|9397.1|9394.1|9389.1|41
1688640600000|2023-07-06 10:50:00|9397.6|9392.6|9395.1|9390.1|9398.6|9393.6|9394.1|9389.1|26
1688640900000|2023-07-06 10:55:00|9395.6|9390.6|9393.6|9388.6|9396.1|9391.1|9391.1|9386.1|32
1688641200000|2023-07-06 11:00:00|9393.1|9388.1|9396.1|9391.1|9398.6|9393.6|9393.1|9388.1|37
1688641500000|2023-07-06 11:05:00|9396.6|9391.6|9399.1|9394.1|9400.1|9395.1|9396.6|9391.6|64
1688641800000|2023-07-06 11:10:00|9398.6|9393.6|9395.1|9390.1|9399.6|9394.6|9393.1|9388.1|50
1688642100000|2023-07-06 11:15:00|9394.6|9389.6|9395.1|9390.1|9400.6|9395.6|9394.1|9389.1|53
1688642400000|2023-07-06 11:20:00|9395.6|9390.6|9396.6|9391.6|9396.6|9391.6|9392.1|9387.1|46
1688642700000|2023-07-06 11:25:00|9396.1|9391.1|9395.1|9390.1|9397.6|9392.6|9393.1|9388.1|37
1688643000000|2023-07-06 11:30:00|9394.6|9389.6|9389.1|9384.1|9395.1|9390.1|9388.1|9383.1|46
1688643300000|2023-07-06 11:35:00|9389.6|9384.6|9391.1|9386.1|9392.6|9387.6|9389.1|9384.1|45
1688643600000|2023-07-06 11:40:00|9390.7|9385.7|9392.2|9387.2|9395.2|9390.2|9390.2|9385.2|57
1688643900000|2023-07-06 11:45:00|9391.7|9386.7|9390.7|9385.7|9394.7|9389.7|9388.7|9383.7|105
1688644200000|2023-07-06 11:50:00|9391.2|9386.2|9392.7|9387.7|9395.2|9390.2|9390.7|9385.7|36
1688644500000|2023-07-06 11:55:00|9392.2|9387.2|9395.2|9390.2|9396.2|9391.2|9391.7|9386.7|33
1688644800000|2023-07-06 12:00:00|9396.2|9391.2|9396.7|9391.7|9401.2|9396.2|9395.7|9390.7|71
1688645100000|2023-07-06 12:05:00|9396.2|9391.2|9387.7|9382.7|9398.2|9393.2|9385.7|9380.7|100
1688645400000|2023-07-06 12:10:00|9387.2|9382.2|9390.7|9385.7|9392.2|9387.2|9385.7|9380.7|43
1688645700000|2023-07-06 12:15:00|9390.2|9385.2|9390.7|9385.7|9394.7|9389.7|9387.7|9382.7|111
1688646000000|2023-07-06 12:20:00|9391.2|9386.2|9391.7|9386.7|9395.7|9390.7|9386.7|9381.7|67
1688646300000|2023-07-06 12:25:00|9391.2|9386.2|9387.2|9382.2|9393.2|9388.2|9387.2|9382.2|63
1688646600000|2023-07-06 12:30:00|9387.7|9382.7|9382.7|9377.7|9390.2|9385.2|9380.7|9375.7|85
1688646900000|2023-07-06 12:35:00|9383.2|9378.2|9377.7|9372.7|9385.2|9380.2|9376.7|9371.7|43
1688647200000|2023-07-06 12:40:00|9377.2|9372.2|9371.2|9366.2|9378.2|9373.2|9371.2|9366.2|105
1688647500000|2023-07-06 12:45:00|9371.7|9366.7|9372.2|9367.2|9375.7|9370.7|9370.7|9365.7|65
1688647800000|2023-07-06 12:50:00|9371.7|9366.7|9378.2|9373.2|9379.2|9374.2|9369.7|9364.7|95
1688648100000|2023-07-06 12:55:00|9378.7|9373.7|9374.2|9369.2|9384.2|9379.2|9374.2|9369.2|65
1688648400000|2023-07-06 13:00:00|9373.7|9368.7|9369.2|9364.2|9373.7|9368.7|9367.2|9362.2|78
1688648700000|2023-07-06 13:05:00|9369.7|9364.7|9365.7|9360.7|9372.7|9367.7|9361.7|9356.7|69
1688649000000|2023-07-06 13:10:00|9365.2|9360.2|9364.2|9359.2|9366.7|9361.7|9361.7|9356.7|64
1688649300000|2023-07-06 13:15:00|9363.7|9358.7|9369.2|9364.2|9369.2|9364.2|9360.2|9355.2|87
1688649600000|2023-07-06 13:20:00|9368.7|9363.7|9363.7|9358.7|9369.7|9364.7|9362.2|9357.2|81
1688649900000|2023-07-06 13:25:00|9362.7|9357.7|9362.2|9357.2|9364.2|9359.2|9360.2|9355.2|87
1688650200000|2023-07-06 13:30:00|9361.7|9356.7|9352.7|9347.7|9364.2|9359.2|9347.2|9342.2|193
1688650500000|2023-07-06 13:35:00|9353.2|9348.2|9345.2|9340.2|9353.2|9348.2|9341.7|9336.7|115
1688650800000|2023-07-06 13:40:00|9344.7|9339.7|9341.7|9336.7|9345.2|9340.2|9340.7|9335.7|131
1688651100000|2023-07-06 13:45:00|9342.2|9337.2|9349.7|9344.7|9352.7|9347.7|9339.7|9334.7|129
1688651400000|2023-07-06 13:50:00|9350.2|9345.2|9338.7|9333.7|9350.2|9345.2|9337.7|9332.7|85
1688651700000|2023-07-06 13:55:00|9339.2|9334.2|9336.2|9331.2|9339.2|9334.2|9328.7|9323.7|104
1688652000000|2023-07-06 14:00:00|9334.2|9329.2|9327.2|9322.2|9341.7|9336.7|9325.2|9320.2|327
1688652300000|2023-07-06 14:05:00|9326.2|9321.2|9310.7|9305.7|9329.7|9324.7|9310.7|9305.7|271
1688652600000|2023-07-06 14:10:00|9310.9|9305.9|9311.4|9306.4|9312.4|9307.4|9302.4|9297.4|217
1688652900000|2023-07-06 14:15:00|9309.9|9304.9|9316.4|9311.4|9324.9|9319.9|9307.9|9302.9|204
1688653200000|2023-07-06 14:20:00|9316.9|9311.9|9301.9|9296.9|9317.4|9312.4|9301.4|9296.4|194
1688653500000|2023-07-06 14:25:00|9302.4|9297.4|9293.4|9288.4|9303.9|9298.9|9291.4|9286.4|140
1688653800000|2023-07-06 14:30:00|9291.9|9286.9|9285.4|9280.4|9292.4|9287.4|9281.9|9276.9|392
1688654100000|2023-07-06 14:35:00|9284.9|9279.9|9286.9|9281.9|9292.4|9287.4|9282.9|9277.9|171
1688654400000|2023-07-06 14:40:00|9286.4|9281.4|9292.9|9287.9|9293.4|9288.4|9283.9|9278.9|153
1688654700000|2023-07-06 14:45:00|9292.4|9287.4|9279.9|9274.9|9293.4|9288.4|9277.4|9272.4|188
1688655000000|2023-07-06 14:50:00|9279.4|9274.4|9274.4|9269.4|9279.9|9274.9|9271.4|9266.4|119
1688655300000|2023-07-06 14:55:00|9274.9|9269.9|9268.4|9263.4|9275.4|9270.4|9266.4|9261.4|126
1688655600000|2023-07-06 15:00:00|9269.4|9264.4|9267.9|9262.9|9269.9|9264.9|9263.9|9258.9|129
1688655900000|2023-07-06 15:05:00|9267.4|9262.4|9268.9|9263.9|9273.9|9268.9|9267.4|9262.4|127
1688656200000|2023-07-06 15:10:00|9268.4|9263.4|9267.4|9262.4|9273.4|9268.4|9263.9|9258.9|185
1688656500000|2023-07-06 15:15:00|9266.9|9261.9|9264.9|9259.9|9268.9|9263.9|9264.4|9259.4|246
1688656800000|2023-07-06 15:20:00|9264.4|9259.4|9271.4|9266.4|9271.9|9266.9|9263.4|9258.4|245
1688657100000|2023-07-06 15:25:00|9270.4|9265.4|9278.4|9273.4|9280.4|9275.4|9269.4|9264.4|463
1688657400000|2023-07-06 15:30:00|9240.5|9234.5|9251.5|9245.5|9255.5|9249.5|9240.5|9234.5|706
1688657700000|2023-07-06 15:35:00|9252.5|9246.5|9256.5|9249.5|9256.5|9249.5|9245.5|9239.5|207
1688658000000|2023-07-06 15:40:00|9255.5|9248.5|9259.5|9252.5|9259.5|9252.5|9250.5|9244.5|162
1688658300000|2023-07-06 15:45:00|9261.5|9254.5|9260.5|9253.5|9262.5|9256.5|9256.5|9249.5|54
1688658600000|2023-07-06 15:50:00|9259.5|9252.5|9258.5|9252.5|9262.5|9255.5|9257.5|9250.5|19
1688658900000|2023-07-06 15:55:00|9259.5|9251.5|9261.5|9254.5|9263.5|9257.5|9258.5|9251.5|29
1688659200000|2023-07-06 16:00:00|9260.5|9255.5|9263.5|9256.5|9264.5|9257.5|9260.5|9254.5|25
1688659500000|2023-07-06 16:05:00|9264.5|9257.5|9263.5|9257.5|9264.5|9258.5|9260.5|9254.5|37
1688659800000|2023-07-06 16:10:00|9264.5|9258.5|9258.5|9252.5|9264.5|9258.5|9257.5|9250.5|35
1688660100000|2023-07-06 16:15:00|9259.5|9253.5|9260.5|9254.5|9261.5|9255.5|9258.5|9252.5|30
1688660400000|2023-07-06 16:20:00|9261.5|9255.5|9256.5|9250.5|9262.5|9255.5|9255.5|9249.5|24
1688660700000|2023-07-06 16:25:00|9255.5|9249.5|9260.5|9254.5|9261.5|9254.5|9255.5|9249.5|28
1688661000000|2023-07-06 16:30:00|9261.5|9255.5|9261.5|9255.5|9263.5|9257.5|9260.5|9254.5|12
1688661300000|2023-07-06 16:35:00|9260.5|9253.5|9256.5|9249.5|9262.5|9256.5|9255.5|9249.5|22
1688661600000|2023-07-06 16:40:00|9257.5|9250.5|9255.5|9249.5|9259.5|9252.5|9255.5|9249.5|17
1688661900000|2023-07-06 16:45:00|9256.5|9250.5|9261.5|9254.5|9261.5|9254.5|9256.5|9250.5|25
1688662200000|2023-07-06 16:50:00|9262.5|9255.5|9263.5|9256.5|9263.5|9257.5|9259.5|9253.5|24
1688662500000|2023-07-06 16:55:00|9264.5|9257.5|9263.5|9256.5|9264.5|9258.5|9262.5|9255.5|14
1688662800000|2023-07-06 17:00:00|9262.5|9257.5|9260.5|9254.5|9265.5|9258.5|9260.5|9254.5|13
1688663100000|2023-07-06 17:05:00|9262.5|9255.5|9264.5|9257.5|9265.5|9259.5|9262.5|9255.5|17
1688663400000|2023-07-06 17:10:00|9263.5|9256.5|9265.5|9258.5|9267.5|9260.5|9262.5|9256.5|13
1688663700000|2023-07-06 17:15:00|9264.5|9257.5|9265.5|9258.5|9266.5|9260.5|9263.5|9257.5|14
1688664000000|2023-07-06 17:20:00|9266.5|9257.5|9266.5|9260.5|9266.5|9260.5|9263.5|9257.5|4
1688664300000|2023-07-06 17:25:00|9267.5|9261.5|9263.5|9256.5|9267.5|9261.5|9262.5|9256.5|19
1688664600000|2023-07-06 17:30:00|9262.5|9254.5|9261.5|9254.5|9263.5|9256.5|9258.5|9252.5|29
1688664900000|2023-07-06 17:35:00|9262.5|9255.5|9267.5|9260.5|9267.5|9260.5|9261.5|9254.5|20
1688665200000|2023-07-06 17:40:00|9266.5|9261.5|9262.5|9256.5|9266.5|9261.5|9261.5|9255.5|21
1688665500000|2023-07-06 17:45:00|9263.5|9255.5|9264.5|9257.5|9264.5|9258.5|9260.5|9254.5|13
1688665800000|2023-07-06 17:50:00|9263.5|9256.5|9259.5|9253.5|9263.5|9256.5|9259.5|9253.5|17
1688666100000|2023-07-06 17:55:00|9260.5|9252.5|9263|9251|9263|9254.5|9258.5|9251|14
1688666400000|2023-07-06 18:00:00|9262.9|9250.9|9258.7|9246.7|9263|9251|9258.7|9246.7|0
1688666700000|2023-07-06 18:05:00|9256.7|9244.7|9261|9249|9261.1|9249.1|9256.7|9244.7|0
1688667000000|2023-07-06 18:10:00|9259.9|9247.9|9256.6|9244.6|9261|9249|9256.6|9244.6|0
1688667300000|2023-07-06 18:15:00|9254.5|9242.5|9256.7|9244.7|9256.7|9244.7|9254.5|9242.5|0
1688667600000|2023-07-06 18:20:00|9256.6|9244.6|9256.7|9244.7|9256.7|9244.7|9254.4|9242.4|0
1688667900000|2023-07-06 18:25:00|9256.6|9244.6|9254.5|9242.5|9256.6|9244.6|9254.4|9242.4|0
1688668200000|2023-07-06 18:30:00|9254.4|9242.4|9256.8|9244.8|9256.8|9244.8|9254.4|9242.4|0
1688668500000|2023-07-06 18:35:00|9258.9|9246.9|9261.1|9249.1|9261.1|9249.1|9256.7|9244.7|0
1688668800000|2023-07-06 18:40:00|9261|9249|9263.3|9251.3|9263.3|9251.3|9258.8|9246.8|0
1688669100000|2023-07-06 18:45:00|9263.2|9251.2|9265.5|9253.5|9265.5|9253.5|9263.2|9251.2|0
1688669400000|2023-07-06 18:50:00|9265.4|9253.4|9265.5|9253.5|9265.5|9253.5|9263.2|9251.2|0
1688669700000|2023-07-06 18:55:00|9265.4|9253.4|9265.5|9253.5|9265.5|9253.5|9263.3|9251.3|0
1688670000000|2023-07-06 19:00:00|9263.3|9251.3|9263.3|9251.3|9265.5|9253.5|9263.3|9251.3|0
1688670300000|2023-07-06 19:05:00|9263.4|9251.4|9261.2|9249.2|9263.4|9251.4|9261.1|9249.1|0
1688670600000|2023-07-06 19:10:00|9261.1|9249.1|9256.8|9244.8|9261.2|9249.2|9256.8|9244.8|0
1688670900000|2023-07-06 19:15:00|9258.9|9246.9|9261.1|9249.1|9261.1|9249.1|9256.8|9244.8|0
1688671200000|2023-07-06 19:20:00|9263.2|9251.2|9263.3|9251.3|9263.3|9251.3|9261|9249|0
1688671500000|2023-07-06 19:25:00|9263.2|9251.2|9256.9|9244.9|9263.2|9251.2|9256.9|9244.9|0
1688671800000|2023-07-06 19:30:00|9256.8|9244.8|9259|9247|9261.1|9249.1|9254.7|9242.7|0
1688672100000|2023-07-06 19:35:00|9261.1|9249.1|9258.9|9246.9|9261.2|9249.2|9256.7|9244.7|0
1688672400000|2023-07-06 19:40:00|9256.8|9244.8|9256.8|9244.8|9259|9247|9256.7|9244.7|0
1688672700000|2023-07-06 19:45:00|9258.9|9246.9|9263.2|9251.2|9263.2|9251.2|9256.7|9244.7|0
1688673000000|2023-07-06 19:50:00|9265.4|9253.4|9261|9249|9265.5|9253.5|9258.9|9246.9|0
1688673300000|2023-07-06 19:55:00|9262.1|9250.1|9259|9247|9267.6|9255.6|9259|9247|0
1688673600000|2023-07-06 20:00:00|9260|9248|9262|9250|9263.7|9251.7|9257.9|9245.9|0
1688673900000|2023-07-06 20:05:00|9262.6|9250.6|9263.7|9251.7|9263.7|9251.7|9261.6|9249.6|0
1688674200000|2023-07-06 20:10:00|9263.1|9251.1|9263.8|9251.8|9264.2|9252.2|9262.7|9250.7|0
1688674500000|2023-07-06 20:15:00|9263.1|9251.1|9259.5|9247.5|9263.1|9251.1|9259.5|9247.5|0
1688674800000|2023-07-06 20:20:00|9259.1|9247.1|9258.9|9246.9|9259.5|9247.5|9258.4|9246.4|0
1688675100000|2023-07-06 20:25:00|9258.4|9246.4|9255.7|9243.7|9258.4|9246.4|9255.1|9243.1|0
1688675400000|2023-07-06 20:30:00|9255.1|9243.1|9255.1|9243.1|9255.1|9243.1|9254.6|9242.6|0
1688675700000|2023-07-06 20:35:00|9255|9243|9254.2|9242.2|9255|9243|9253.5|9241.5|0
1688676000000|2023-07-06 20:40:00|9253.8|9241.8|9254.6|9242.6|9254.6|9242.6|9253.5|9241.5|0
1688676300000|2023-07-06 20:45:00|9254.4|9242.4|9253.4|9241.4|9254.6|9242.6|9253.4|9241.4|0
1688676600000|2023-07-06 20:50:00|9253.7|9241.7|9253|9241|9254.1|9242.1|9252.4|9240.4|0
1688676900000|2023-07-06 20:55:00|9253.4|9241.4|9254.1|9242.1|9254.5|9242.5|9253|9241|0
1688677200000|2023-07-06 21:00:00|9253.4|9241.4|9253.9|9241.9|9254.1|9242.1|9253.4|9241.4|0
1688677500000|2023-07-06 21:05:00|9254.1|9242.1|9254.1|9242.1|9254.1|9242.1|9253.2|9241.2|0
1688677800000|2023-07-06 21:10:00|9254.3|9242.3|9252.4|9240.4|9254.3|9242.3|9252.4|9240.4|0
1688678100000|2023-07-06 21:15:00|9253|9241|9253.4|9241.4|9253.9|9241.9|9253|9241|0
1688678400000|2023-07-06 21:20:00|9253.2|9241.2|9254.3|9242.3|9254.3|9242.3|9253.2|9241.2|0
1688678700000|2023-07-06 21:25:00|9254.7|9242.7|9254.5|9242.5|9254.7|9242.7|9254.3|9242.3|0
1688679300000|2023-07-06 21:35:00|9254.1|9242.1|9253.9|9241.9|9254.1|9242.1|9253.7|9241.7|0
1688679600000|2023-07-06 21:40:00|9254.1|9242.1|9254.3|9242.3|9254.3|9242.3|9254.1|9242.1|0
1688679900000|2023-07-06 21:45:00|9254.5|9242.5|9253.7|9241.7|9254.5|9242.5|9253.7|9241.7|0
1688680200000|2023-07-06 21:50:00|9253.9|9241.9|9253.7|9241.7|9254.1|9242.1|9253.7|9241.7|0
1688680500000|2023-07-06 21:55:00|9253.4|9241.4|9253|9241|9253.9|9241.9|9252.6|9240.6|0
1688680800000|2023-07-06 22:00:00|9252.9|9240.9|9254.1|9242.1|9254.3|9242.3|9248.4|9236.4|0
1688681100000|2023-07-06 22:05:00|9253.7|9241.7|9251.9|9239.9|9253.7|9241.7|9251|9239|0
1688681400000|2023-07-06 22:10:00|9251.4|9239.4|9251.9|9239.9|9252.5|9240.5|9251.4|9239.4|0
1688681700000|2023-07-06 22:15:00|9252.5|9240.5|9254|9242|9254|9242|9251.9|9239.9|0
1688682000000|2023-07-06 22:20:00|9253.6|9241.6|9251.9|9239.9|9254|9242|9251.9|9239.9|0
1688682300000|2023-07-06 22:25:00|9252.5|9240.5|9252.5|9240.5|9253|9241|9251.9|9239.9|0
1688682600000|2023-07-06 22:30:00|9253|9241|9254.5|9242.5|9255.1|9243.1|9253|9241|0
1688682900000|2023-07-06 22:35:00|9254|9242|9255.6|9243.6|9256.2|9244.2|9254|9242|0
1688683200000|2023-07-06 22:40:00|9255.3|9243.3|9256.7|9244.7|9256.7|9244.7|9255.3|9243.3|0
1688683500000|2023-07-06 22:45:00|9256.6|9244.6|9256.7|9244.7|9257.1|9245.1|9256.2|9244.2|0
1688683800000|2023-07-06 22:50:00|9256.6|9244.6|9255.6|9243.6|9256.6|9244.6|9255.1|9243.1|0
1688684100000|2023-07-06 22:55:00|9255.3|9243.3|9255.1|9243.1|9255.6|9243.6|9255.1|9243.1|0
1688684400000|2023-07-06 23:00:00|9254.9|9242.9|9255.6|9243.6|9256.2|9244.2|9254.5|9242.5|0
1688684700000|2023-07-06 23:05:00|9255.8|9243.8|9257.7|9245.7|9258.2|9246.2|9255.6|9243.6|0
1688685000000|2023-07-06 23:10:00|9258|9246|9258.2|9246.2|9258.8|9246.8|9257.7|9245.7|0
1688685300000|2023-07-06 23:15:00|9258.4|9246.4|9257.1|9245.1|9258.4|9246.4|9256.7|9244.7|0
1688685600000|2023-07-06 23:20:00|9257.7|9245.7|9257.7|9245.7|9258.8|9246.8|9257.1|9245.1|0
1688685900000|2023-07-06 23:25:00|9257.1|9245.1|9257.7|9245.7|9258.2|9246.2|9257.1|9245.1|0
1688686200000|2023-07-06 23:30:00|9257.1|9245.1|9257.1|9245.1|9257.7|9245.7|9257.1|9245.1|0
1688686500000|2023-07-06 23:35:00|9256.9|9244.9|9256.7|9244.7|9257.1|9245.1|9256.2|9244.2|0
1688686800000|2023-07-06 23:40:00|9256.6|9244.6|9256.7|9244.7|9256.7|9244.7|9256.2|9244.2|0
1688687100000|2023-07-06 23:45:00|9256.6|9244.6|9256.7|9244.7|9257.1|9245.1|9256.2|9244.2|0
1688687400000|2023-07-06 23:50:00|9256.6|9244.6|9255.6|9243.6|9256.9|9244.9|9255.1|9243.1|0
1688687700000|2023-07-06 23:55:00|9256.2|9244.2|9254.5|9242.5|9256.7|9244.7|9254|9242|0
1688688000000|2023-07-07 00:00:00|9255.1|9243.1|9246.1|9234.1|9255.1|9243.1|9246.1|9234.1|0
1688688300000|2023-07-07 00:05:00|9246.8|9234.8|9247.2|9235.2|9248.3|9236.3|9246.1|9234.1|0
1688688600000|2023-07-07 00:10:00|9246.8|9234.8|9242|9230|9246.8|9234.8|9240.9|9228.9|0
1688688900000|2023-07-07 00:15:00|9242.6|9230.6|9237|9225|9242.6|9230.6|9232.7|9220.7|0
1688689200000|2023-07-07 00:20:00|9239.1|9227.1|9241.3|9229.3|9241.3|9229.3|9237|9225|0
1688689500000|2023-07-07 00:25:00|9243.4|9231.4|9249.8|9237.8|9249.8|9237.8|9241.3|9229.3|0
1688689800000|2023-07-07 00:30:00|9250.8|9238.8|9254.1|9242.1|9255.1|9243.1|9249.8|9237.8|0
1688690100000|2023-07-07 00:35:00|9254|9242|9262.5|9250.5|9262.5|9250.5|9254|9242|0
1688690400000|2023-07-07 00:40:00|9260.4|9248.4|9264.6|9252.6|9264.6|9252.6|9260.4|9248.4|0
1688690700000|2023-07-07 00:45:00|9262.5|9250.5|9262.5|9250.5|9262.5|9250.5|9262.4|9250.4|0
1688691000000|2023-07-07 00:50:00|9262.4|9250.4|9264.6|9252.6|9264.6|9252.6|9262.4|9250.4|0
1688691300000|2023-07-07 00:55:00|9262.5|9250.5|9262.5|9250.5|9263.6|9251.6|9262.5|9250.5|0
1688691600000|2023-07-07 01:00:00|9262.6|9250.6|9260.4|9248.4|9262.6|9250.6|9260.4|9248.4|0
1688691900000|2023-07-07 01:05:00|9260.3|9248.3|9264.7|9252.7|9264.7|9252.7|9260.3|9248.3|0
1688692200000|2023-07-07 01:10:00|9266.8|9254.8|9266.8|9254.8|9266.8|9254.8|9266.8|9254.8|0
1688692500000|2023-07-07 01:15:00|9264.7|9252.7|9262.5|9250.5|9266.8|9254.8|9262.5|9250.5|0
1688692800000|2023-07-07 01:20:00|9262.6|9250.6|9260.4|9248.4|9264.7|9252.7|9260.4|9248.4|0
1688693100000|2023-07-07 01:25:00|9258.2|9246.2|9260.4|9248.4|9260.4|9248.4|9258.2|9246.2|0
1688693400000|2023-07-07 01:30:00|9258.3|9246.3|9260.3|9248.3|9262.5|9250.5|9258.2|9246.2|0
1688693700000|2023-07-07 01:35:00|9259.3|9247.3|9260.3|9248.3|9260.3|9248.3|9259.2|9247.2|0
1688694000000|2023-07-07 01:40:00|9258.2|9246.2|9249.7|9237.7|9258.2|9246.2|9249.6|9237.6|0
1688694300000|2023-07-07 01:45:00|9251.8|9239.8|9251.8|9239.8|9253.9|9241.9|9249.7|9237.7|0
1688694600000|2023-07-07 01:50:00|9252.9|9240.9|9258.2|9246.2|9258.2|9246.2|9251.8|9239.8|0
1688694900000|2023-07-07 01:55:00|9258.1|9246.1|9258.1|9246.1|9258.1|9246.1|9258.1|9246.1|0
1688695200000|2023-07-07 02:00:00|9258.2|9246.2|9257.1|9245.1|9262.4|9250.4|9256|9244|0
1688695500000|2023-07-07 02:05:00|9258.1|9246.1|9256|9244|9258.1|9246.1|9253.8|9241.8|0
1688695800000|2023-07-07 02:10:00|9258.1|9246.1|9260.2|9248.2|9260.3|9248.3|9258.1|9246.1|0
1688696100000|2023-07-07 02:15:00|9258.1|9246.1|9260.3|9248.3|9262.4|9250.4|9257.1|9245.1|0
1688696400000|2023-07-07 02:20:00|9261.4|9249.4|9262.5|9250.5|9262.5|9250.5|9260.3|9248.3|0
1688696700000|2023-07-07 02:25:00|9261.4|9249.4|9260.3|9248.3|9262.5|9250.5|9260.3|9248.3|0
1688697000000|2023-07-07 02:30:00|9262.4|9250.4|9260.4|9248.4|9262.5|9250.5|9260.3|9248.3|0
1688697300000|2023-07-07 02:35:00|9258.3|9246.3|9261.4|9249.4|9262.5|9250.5|9258.2|9246.2|0
1688697600000|2023-07-07 02:40:00|9262.5|9250.5|9265.6|9253.6|9265.7|9253.7|9260.3|9248.3|0
1688697900000|2023-07-07 02:45:00|9264.6|9252.6|9262.4|9250.4|9264.6|9252.6|9260.3|9248.3|0
1688698200000|2023-07-07 02:50:00|9264.5|9252.5|9264.5|9252.5|9266.6|9254.6|9264.5|9252.5|0
1688698500000|2023-07-07 02:55:00|9262.4|9250.4|9266.7|9254.7|9266.7|9254.7|9262.4|9250.4|0
1688698800000|2023-07-07 03:00:00|9266.6|9254.6|9271|9259|9271|9259|9266.6|9254.6|0
1688699100000|2023-07-07 03:05:00|9270.9|9258.9|9270.9|9258.9|9271|9259|9268.8|9256.8|0
1688699400000|2023-07-07 03:10:00|9268.8|9256.8|9268.8|9256.8|9268.8|9256.8|9266.7|9254.7|0
1688699700000|2023-07-07 03:15:00|9266.7|9254.7|9271|9259|9271|9259|9266.7|9254.7|0
1688700000000|2023-07-07 03:20:00|9268.9|9256.9|9266.7|9254.7|9268.9|9256.9|9266.7|9254.7|0
1688700300000|2023-07-07 03:25:00|9267.8|9255.8|9266.7|9254.7|9268.8|9256.8|9266.7|9254.7|0
1688700600000|2023-07-07 03:30:00|9268.8|9256.8|9268.9|9256.9|9268.9|9256.9|9268.8|9256.8|0
1688700900000|2023-07-07 03:35:00|9266.8|9254.8|9266.8|9254.8|9268.9|9256.9|9266.8|9254.8|0
1688701200000|2023-07-07 03:40:00|9265.7|9253.7|9264.6|9252.6|9265.7|9253.7|9264.6|9252.6|0
1688701500000|2023-07-07 03:45:00|9264.7|9252.7|9264.7|9252.7|9264.7|9252.7|9264.6|9252.6|0
1688701800000|2023-07-07 03:50:00|9264.8|9252.8|9264.8|9252.8|9264.8|9252.8|9264.8|9252.8|0
1688702400000|2023-07-07 04:00:00|9262.7|9250.7|9256.2|9244.2|9262.7|9250.7|9256.2|9244.2|0
1688702700000|2023-07-07 04:05:00|9256.3|9244.3|9260.5|9248.5|9260.5|9248.5|9256.3|9244.3|0
1688703000000|2023-07-07 04:10:00|9258.4|9246.4|9258.3|9246.3|9258.4|9246.4|9258.3|9246.3|0
1688703300000|2023-07-07 04:15:00|9256.2|9244.2|9256.2|9244.2|9258.4|9246.4|9256.2|9244.2|0
1688703600000|2023-07-07 04:20:00|9254.1|9242.1|9252|9240|9254.1|9242.1|9252|9240|0
1688704200000|2023-07-07 04:30:00|9254.1|9242.1|9254.1|9242.1|9254.1|9242.1|9254.1|9242.1|0
1688704500000|2023-07-07 04:35:00|9252|9240|9254.1|9242.1|9254.1|9242.1|9252|9240|0
1688704800000|2023-07-07 04:40:00|9254.2|9242.2|9254.2|9242.2|9254.2|9242.2|9252|9240|0
1688705100000|2023-07-07 04:45:00|9254.1|9242.1|9254.1|9242.1|9254.2|9242.2|9254.1|9242.1|0
1688705400000|2023-07-07 04:50:00|9254.2|9242.2|9254.1|9242.1|9254.2|9242.2|9254.1|9242.1|0
1688705700000|2023-07-07 04:55:00|9252|9240|9252|9240|9252|9240|9252|9240|0
1688706000000|2023-07-07 05:00:00|9249.9|9237.9|9255.2|9243.2|9255.2|9243.2|9249.9|9237.9|0
1688706300000|2023-07-07 05:05:00|9256.2|9244.2|9260.5|9248.5|9262.6|9250.6|9254.1|9242.1|0
1688706600000|2023-07-07 05:10:00|9262.6|9250.6|9266.9|9254.9|9271.2|9259.2|9260.5|9248.5|0
1688706900000|2023-07-07 05:15:00|9269|9257|9266.9|9254.9|9269|9257|9266.9|9254.9|0
1688707200000|2023-07-07 05:20:00|9269|9257|9266.9|9254.9|9269|9257|9266.9|9254.9|0
1688707500000|2023-07-07 05:25:00|9264.8|9252.8|9262.7|9250.7|9264.8|9252.8|9262.6|9250.6|0
1688707800000|2023-07-07 05:30:00|9261.7|9249.7|9256.3|9244.3|9262.7|9250.7|9256.3|9244.3|0
1688708100000|2023-07-07 05:35:00|9254.2|9242.2|9258.5|9246.5|9260.6|9248.6|9254.2|9242.2|0
1688708400000|2023-07-07 05:40:00|9256.4|9244.4|9254.2|9242.2|9256.4|9244.4|9254.2|9242.2|0
1688708700000|2023-07-07 05:45:00|9252.1|9240.1|9249.9|9237.9|9252.1|9240.1|9249.9|9237.9|0
1688709000000|2023-07-07 05:50:00|9250|9238|9250|9238|9250|9238|9247.8|9235.8|0
1688709300000|2023-07-07 05:55:00|9249.9|9237.9|9249.9|9237.9|9250|9238|9247.8|9235.8|0
1688709600000|2023-07-07 06:00:00|9247.8|9235.8|9243.5|9238.5|9254.5|9249.5|9237.5|9232.5|55
1688709900000|2023-07-07 06:05:00|9244|9239|9254|9249|9258.5|9253.5|9244|9239|63
1688710200000|2023-07-07 06:10:00|9252.5|9247.5|9252|9247|9255.5|9250.5|9246|9241|24
1688710500000|2023-07-07 06:15:00|9255.5|9250.5|9262|9257|9262|9257|9255.5|9250.5|20
1688710800000|2023-07-07 06:20:00|9262.5|9257.5|9261|9256|9262.5|9257.5|9258.5|9253.5|92
1688711100000|2023-07-07 06:25:00|9262|9257|9261.5|9256.5|9262|9257|9261|9256|51
1688711400000|2023-07-07 06:30:00|9261|9256|9261.5|9256.5|9262|9257|9261|9256|59
1688711700000|2023-07-07 06:35:00|9261|9256|9261|9256|9261.5|9256.5|9261|9256|26
1688712000000|2023-07-07 06:40:00|9261.5|9256.5|9260.5|9255.5|9261.5|9256.5|9260.5|9255.5|14
1688712300000|2023-07-07 06:45:00|9260|9255|9252.5|9247.5|9260|9255|9252.5|9247.5|10
1688712600000|2023-07-07 06:50:00|9253|9248|9250.5|9245.5|9253.5|9248.5|9248|9243|17
1688712900000|2023-07-07 06:55:00|9251|9246|9255.5|9250.5|9255.5|9250.5|9248|9243|91
1688713200000|2023-07-07 07:00:00|9250.5|9245.5|9226.5|9221.5|9253|9248|9222.5|9217.5|751
1688713500000|2023-07-07 07:05:00|9228.5|9223.5|9221.5|9216.5|9240|9235|9221.5|9216.5|315
1688713800000|2023-07-07 07:10:00|9220.5|9215.5|9205.5|9200.5|9222|9217|9188.5|9183.5|484
1688714100000|2023-07-07 07:15:00|9206|9201|9219.5|9214.5|9222|9217|9206|9201|219
1688714400000|2023-07-07 07:20:00|9220.5|9215.5|9206.5|9201.5|9223.5|9218.5|9187.5|9182.5|355
1688714700000|2023-07-07 07:25:00|9207|9202|9185.5|9180.5|9210|9205|9185.5|9180.5|216
1688715000000|2023-07-07 07:30:00|9185|9180|9194.5|9189.5|9211|9206|9185|9180|232
1688715300000|2023-07-07 07:35:00|9195|9190|9210.5|9205.5|9215|9210|9192.5|9187.5|294
1688715600000|2023-07-07 07:40:00|9213.9|9208.9|9193.9|9188.9|9215.9|9210.9|9190.9|9185.9|123
1688715900000|2023-07-07 07:45:00|9193.4|9188.4|9183.9|9178.9|9196.4|9191.4|9180.9|9175.9|148
1688716200000|2023-07-07 07:50:00|9184.4|9179.4|9190.9|9185.9|9190.9|9185.9|9172.4|9167.4|190
1688716500000|2023-07-07 07:55:00|9190.4|9185.4|9204|9199|9208.5|9203.5|9188.9|9183.9|110
1688716800000|2023-07-07 08:00:00|9203.5|9198.5|9198|9193|9205|9200|9191|9186|96
1688717100000|2023-07-07 08:05:00|9197.5|9192.5|9177.5|9172.5|9197.5|9192.5|9177.5|9172.5|124
1688717400000|2023-07-07 08:10:00|9178|9173|9195.5|9190.5|9196|9191|9173|9168|132
1688717700000|2023-07-07 08:15:00|9196|9191|9200.5|9195.5|9201.5|9196.5|9190.5|9185.5|93
1688718000000|2023-07-07 08:20:00|9200|9195|9206.5|9201.5|9206.5|9201.5|9194.5|9189.5|119
1688718300000|2023-07-07 08:25:00|9206|9201|9205.5|9200.5|9206.5|9201.5|9198|9193|67
1688718600000|2023-07-07 08:30:00|9205|9200|9191|9186|9210|9205|9190|9185|74
1688718900000|2023-07-07 08:35:00|9191.5|9186.5|9197.5|9192.5|9203.5|9198.5|9191|9186|86
1688719200000|2023-07-07 08:40:00|9197|9192|9192|9187|9199.5|9194.5|9188|9183|74
1688719500000|2023-07-07 08:45:00|9191.5|9186.5|9205.5|9200.5|9205.5|9200.5|9190|9185|60
1688719800000|2023-07-07 08:50:00|9205|9200|9204|9199|9212.5|9207.5|9202.5|9197.5|64
1688720100000|2023-07-07 08:55:00|9203.5|9198.5|9212|9207|9212|9207|9201|9196|100
1688720400000|2023-07-07 09:00:00|9211|9206|9225|9220|9226|9221|9211|9206|230
1688720700000|2023-07-07 09:05:00|9224|9219|9236|9231|9239|9234|9220.5|9215.5|194
1688721000000|2023-07-07 09:10:00|9236.5|9231.5|9243.5|9238.5|9245|9240|9236|9231|72
1688721300000|2023-07-07 09:15:00|9243|9238|9239|9234|9245|9240|9237.5|9232.5|62
1688721600000|2023-07-07 09:20:00|9239.5|9234.5|9233.5|9228.5|9240.5|9235.5|9223.5|9218.5|98
1688721900000|2023-07-07 09:25:00|9234|9229|9237|9232|9240|9235|9233|9228|75
1688722200000|2023-07-07 09:30:00|9236.5|9231.5|9232.5|9227.5|9236.5|9231.5|9222|9217|56
1688722500000|2023-07-07 09:35:00|9231.5|9226.5|9234|9229|9241|9236|9230.5|9225.5|122
1688722800000|2023-07-07 09:40:00|9234.5|9229.5|9232.5|9227.5|9237.5|9232.5|9228|9223|125
1688723100000|2023-07-07 09:45:00|9232|9227|9227|9222|9236|9231|9226.5|9221.5|90
1688723400000|2023-07-07 09:50:00|9227.5|9222.5|9228.5|9223.5|9233.5|9228.5|9226.5|9221.5|97
1688723700000|2023-07-07 09:55:00|9229|9224|9225.5|9220.5|9233|9228|9225.5|9220.5|118
1688724000000|2023-07-07 10:00:00|9225|9220|9216|9211|9225.5|9220.5|9213|9208|116
1688724300000|2023-07-07 10:05:00|9216.5|9211.5|9234.5|9229.5|9236|9231|9215|9210|227
1688724600000|2023-07-07 10:10:00|9234|9229|9223.5|9218.5|9234|9229|9221|9216|78
1688724900000|2023-07-07 10:15:00|9224|9219|9230.5|9225.5|9232|9227|9221.5|9216.5|72
1688725200000|2023-07-07 10:20:00|9230|9225|9236|9231|9237|9232|9227|9222|55
1688725500000|2023-07-07 10:25:00|9236.5|9231.5|9234.5|9229.5|9236.5|9231.5|9231|9226|20
1688725800000|2023-07-07 10:30:00|9234|9229|9239|9234|9240.5|9235.5|9233|9228|45
1688726100000|2023-07-07 10:35:00|9238.5|9233.5|9238.5|9233.5|9243|9238|9236|9231|37
1688726400000|2023-07-07 10:40:00|9239|9234|9236|9231|9240.5|9235.5|9235|9230|15
1688726700000|2023-07-07 10:45:00|9236.5|9231.5|9239.5|9234.5|9240.5|9235.5|9235.5|9230.5|23
1688727000000|2023-07-07 10:50:00|9240|9235|9236.5|9231.5|9241|9236|9234|9229|24
1688727300000|2023-07-07 10:55:00|9237|9232|9239|9234|9240.5|9235.5|9236.5|9231.5|16
1688727600000|2023-07-07 11:00:00|9238.5|9233.5|9238.5|9233.5|9241|9236|9236.5|9231.5|25
1688727900000|2023-07-07 11:05:00|9239|9234|9243|9238|9245|9240|9237.5|9232.5|28
1688728200000|2023-07-07 11:10:00|9242.5|9237.5|9239|9234|9244.5|9239.5|9239|9234|35
1688728500000|2023-07-07 11:15:00|9238.5|9233.5|9240|9235|9242|9237|9238|9233|41
1688728800000|2023-07-07 11:20:00|9239.5|9234.5|9239|9234|9241|9236|9237.5|9232.5|30
1688729100000|2023-07-07 11:25:00|9239.5|9234.5|9241|9236|9242.5|9237.5|9238.5|9233.5|54
1688729400000|2023-07-07 11:30:00|9241.5|9236.5|9242.5|9237.5|9244.5|9239.5|9234.5|9229.5|62
1688729700000|2023-07-07 11:35:00|9242|9237|9238|9233|9242|9237|9237|9232|49
1688730000000|2023-07-07 11:40:00|9238.4|9233.4|9236.4|9231.4|9239.4|9234.4|9235.9|9230.9|52
1688730300000|2023-07-07 11:45:00|9235.9|9230.9|9238.9|9233.9|9239.9|9234.9|9234.9|9229.9|29
1688730600000|2023-07-07 11:50:00|9239.4|9234.4|9236.4|9231.4|9239.9|9234.9|9235.4|9230.4|78
1688730900000|2023-07-07 11:55:00|9235.9|9230.9|9226.9|9221.9|9236.4|9231.4|9224.4|9219.4|75
1688731200000|2023-07-07 12:00:00|9226.4|9221.4|9231.4|9226.4|9231.4|9226.4|9224.4|9219.4|109
1688731500000|2023-07-07 12:05:00|9231.9|9226.9|9230.4|9225.4|9231.9|9226.9|9226.9|9221.9|84
1688731800000|2023-07-07 12:10:00|9229.9|9224.9|9223.4|9218.4|9230.4|9225.4|9222.4|9217.4|31
1688732100000|2023-07-07 12:15:00|9222.9|9217.9|9223.9|9218.9|9225.9|9220.9|9220.4|9215.4|74
1688732400000|2023-07-07 12:20:00|9224.4|9219.4|9217.9|9212.9|9225.4|9220.4|9217.4|9212.4|71
1688732700000|2023-07-07 12:25:00|9217.4|9212.4|9220.4|9215.4|9223.9|9218.9|9217.4|9212.4|75
1688733000000|2023-07-07 12:30:00|9227.4|9222.4|9261.4|9256.4|9262.9|9257.9|9226.9|9221.9|340
1688733300000|2023-07-07 12:35:00|9261.9|9256.9|9252.9|9247.9|9262.9|9257.9|9250.9|9245.9|75
1688733600000|2023-07-07 12:40:00|9252.4|9247.4|9237.4|9232.4|9252.9|9247.9|9231.9|9226.9|109
1688733900000|2023-07-07 12:45:00|9236.9|9231.9|9239.9|9234.9|9240.4|9235.4|9231.9|9226.9|107
1688734200000|2023-07-07 12:50:00|9239.4|9234.4|9251.4|9246.4|9257.4|9252.4|9236.4|9231.4|65
1688734500000|2023-07-07 12:55:00|9250.9|9245.9|9245.4|9240.4|9250.9|9245.9|9240.9|9235.9|43
1688734800000|2023-07-07 13:00:00|9245.9|9240.9|9239.4|9234.4|9248.4|9243.4|9237.4|9232.4|77
1688735100000|2023-07-07 13:05:00|9239.9|9234.9|9237.9|9232.9|9239.9|9234.9|9232.9|9227.9|34
1688735400000|2023-07-07 13:10:00|9238.4|9233.4|9246.4|9241.4|9252.4|9247.4|9236.4|9231.4|36
1688735700000|2023-07-07 13:15:00|9246.9|9241.9|9239.4|9234.4|9246.9|9241.9|9237.9|9232.9|51
1688736000000|2023-07-07 13:20:00|9238.9|9233.9|9243.9|9238.9|9244.4|9239.4|9237.4|9232.4|52
1688736300000|2023-07-07 13:25:00|9242.4|9237.4|9240.4|9235.4|9248.4|9243.4|9240.4|9235.4|69
1688736600000|2023-07-07 13:30:00|9240.9|9235.9|9245.9|9240.9|9255.4|9250.4|9239.9|9234.9|90
1688736900000|2023-07-07 13:35:00|9246.4|9241.4|9228.9|9223.9|9248.4|9243.4|9228.4|9223.4|92
1688737200000|2023-07-07 13:40:00|9229.4|9224.4|9228.9|9223.9|9233.9|9228.9|9221.4|9216.4|68
1688737500000|2023-07-07 13:45:00|9228.4|9223.4|9241.4|9236.4|9241.9|9236.9|9226.9|9221.9|53
1688737800000|2023-07-07 13:50:00|9241.9|9236.9|9239.4|9234.4|9245.9|9240.9|9238.4|9233.4|101
1688738100000|2023-07-07 13:55:00|9238.9|9233.9|9251.4|9246.4|9252.9|9247.9|9238.4|9233.4|67
1688738400000|2023-07-07 14:00:00|9251.9|9246.9|9257.9|9252.9|9260.4|9255.4|9248.4|9243.4|99
1688738700000|2023-07-07 14:05:00|9257.4|9252.4|9256.9|9251.9|9259.4|9254.4|9251.9|9246.9|88
1688739000000|2023-07-07 14:10:00|9256.1|9251.1|9259.6|9254.6|9261.1|9256.1|9254.1|9249.1|74
1688739300000|2023-07-07 14:15:00|9260.1|9255.1|9258.6|9253.6|9261.1|9256.1|9247.6|9242.6|92
1688739600000|2023-07-07 14:20:00|9258.1|9253.1|9257.6|9252.6|9259.6|9254.6|9252.1|9247.1|73
1688739900000|2023-07-07 14:25:00|9258.6|9253.6|9253.6|9248.6|9258.6|9253.6|9253.6|9248.6|89
1688740200000|2023-07-07 14:30:00|9254.1|9249.1|9241.6|9236.6|9254.6|9249.6|9238.6|9233.6|208
1688740500000|2023-07-07 14:35:00|9241.1|9236.1|9244.6|9239.6|9248.6|9243.6|9240.6|9235.6|156
1688740800000|2023-07-07 14:40:00|9243.6|9238.6|9248.1|9243.1|9250.6|9245.6|9243.6|9238.6|99
1688741100000|2023-07-07 14:45:00|9247.6|9242.6|9244.6|9239.6|9248.6|9243.6|9241.6|9236.6|70
1688741400000|2023-07-07 14:50:00|9244.1|9239.1|9251.6|9246.6|9251.6|9246.6|9243.6|9238.6|65
1688741700000|2023-07-07 14:55:00|9252.6|9247.6|9254.1|9249.1|9257.1|9252.1|9246.6|9241.6|133
1688742000000|2023-07-07 15:00:00|9253.6|9248.6|9256.6|9251.6|9259.6|9254.6|9253.6|9248.6|74
1688742300000|2023-07-07 15:05:00|9255.6|9250.6|9252.6|9247.6|9257.1|9252.1|9251.6|9246.6|79
1688742600000|2023-07-07 15:10:00|9252.1|9247.1|9250.6|9245.6|9255.6|9250.6|9247.6|9242.6|147
1688742900000|2023-07-07 15:15:00|9251.1|9246.1|9250.6|9245.6|9252.1|9247.1|9248.6|9243.6|150
1688743200000|2023-07-07 15:20:00|9249.6|9244.6|9252.6|9247.6|9253.6|9248.6|9248.6|9243.6|166
1688743500000|2023-07-07 15:25:00|9253.1|9248.1|9252.1|9247.1|9253.6|9248.6|9247.6|9242.6|224
1688743800000|2023-07-07 15:30:00|9252.2|9245.2|9252.2|9245.2|9259.2|9252.2|9251.2|9245.2|456
1688744100000|2023-07-07 15:35:00|9253.2|9246.2|9249.2|9242.2|9257.2|9251.2|9247.2|9241.2|148
1688744400000|2023-07-07 15:40:00|9247.2|9241.2|9243.2|9237.2|9247.2|9241.2|9243.2|9237.2|52
1688744700000|2023-07-07 15:45:00|9242.2|9236.2|9245.2|9238.2|9245.2|9239.2|9241.2|9234.2|25
1688745000000|2023-07-07 15:50:00|9244.2|9239.2|9242.2|9235.2|9246.2|9240.2|9242.2|9235.2|17
1688745300000|2023-07-07 15:55:00|9241.2|9236.2|9244.2|9238.2|9245.2|9239.2|9241.2|9235.2|18
1688745600000|2023-07-07 16:00:00|9243.2|9237.2|9247.2|9240.2|9247.2|9241.2|9243.2|9237.2|13
1688745900000|2023-07-07 16:05:00|9246.2|9241.2|9247.2|9241.2|9248.2|9242.2|9246.2|9240.2|31
1688746200000|2023-07-07 16:10:00|9248.2|9242.2|9247.2|9240.2|9248.2|9242.2|9246.2|9239.2|5
1688746500000|2023-07-07 16:15:00|9246.2|9241.2|9251.2|9244.2|9251.2|9244.2|9246.2|9241.2|37
1688746800000|2023-07-07 16:20:00|9250.2|9243.2|9249.2|9242.2|9250.2|9244.2|9248.2|9242.2|4
1688747100000|2023-07-07 16:25:00||9243.2||9243.2||9243.2||9242.2|12
1688747400000|2023-07-07 16:30:00|9250.2|9244.2|9258.2|9252.2|9259.2|9252.2|9250.2|9244.2|17
1688747700000|2023-07-07 16:35:00|9259.2|9253.2|9263.2|9257.2|9265.2|9258.2|9259.2|9253.2|33
1688748000000|2023-07-07 16:40:00|9264.2|9258.2|9266.2|9259.2|9268.2|9262.2|9263.2|9257.2|24
1688748300000|2023-07-07 16:45:00|9265.2|9258.2|9264.2|9257.2|9265.2|9258.2|9260.2|9254.2|32
1688748600000|2023-07-07 16:50:00|9265.2|9258.2|9265.2|9258.2|9266.2|9260.2|9264.2|9257.2|11
1688748900000|2023-07-07 16:55:00|9264.2|9257.2|9276.2|9270.2|9277.2|9270.2|9263.2|9256.2|40
1688749200000|2023-07-07 17:00:00|9275.2|9269.2|9275.2|9269.2|9278.2|9272.2|9274.2|9267.2|34
1688749500000|2023-07-07 17:05:00|9276.2|9270.2|9276.2|9269.2|9278.2|9271.2|9275.2|9269.2|12
1688749800000|2023-07-07 17:10:00|9277.2|9270.2|9278.2|9272.2|9281.2|9275.2|9276.2|9269.2|33
1688750100000|2023-07-07 17:15:00|9279.2|9273.2|9279.2|9272.2|9279.2|9273.2|9277.2|9270.2|4
1688750400000|2023-07-07 17:20:00|9278.2|9273.2|9276.2|9270.2|9278.2|9273.2|9276.2|9269.2|6
1688750700000|2023-07-07 17:25:00|9277.2|9269.2|9279.2|9272.2|9280.2|9273.2|9276.2|9269.2|10
1688751000000|2023-07-07 17:30:00|9278.2|9271.2|9276.2|9269.2|9278.2|9271.2|9276.2|9269.2|12
1688751300000|2023-07-07 17:35:00|9275.2|9268.2|9272.2|9265.2|9276.2|9268.2|9271.2|9264.2|15
1688751600000|2023-07-07 17:40:00|9273.2|9266.2|9277.2|9271.2|9279.2|9272.2|9273.2|9266.2|33
1688751900000|2023-07-07 17:45:00|9276.2|9270.2|9277.2|9270.2|9277.2|9271.2|9274.2|9268.2|23
1688752200000|2023-07-07 17:50:00|9276.2|9269.2|9274.2|9266.2|9276.2|9269.2|9274.2|9266.2|9
1688752500000|2023-07-07 17:55:00|9277.2|9269.2|9279.3|9267.3|9279.3|9273.2|9275.2|9267.2|19
1688752800000|2023-07-07 18:00:00|9279.4|9267.4|9277.2|9265.2|9279.4|9267.4|9275|9263|0
1688753100000|2023-07-07 18:05:00|9275.1|9263.1|9275.1|9263.1|9277.3|9265.3|9273|9261|0
1688753400000|2023-07-07 18:10:00|9277.2|9265.2|9275.1|9263.1|9277.2|9265.2|9272.9|9260.9|0
1688753700000|2023-07-07 18:15:00|9275|9263|9273|9261|9275.1|9263.1|9270.8|9258.8|0
1688754000000|2023-07-07 18:20:00|9272.9|9260.9|9272.8|9260.8|9272.9|9260.9|9272.8|9260.8|0
1688754300000|2023-07-07 18:25:00|9272.9|9260.9|9275|9263|9275|9263|9272.8|9260.8|0
1688754600000|2023-07-07 18:30:00|9275.1|9263.1|9270.6|9258.6|9275.1|9263.1|9268.4|9256.4|0
1688754900000|2023-07-07 18:35:00|9270.5|9258.5|9270.5|9258.5|9272.7|9260.7|9270.5|9258.5|0
1688755200000|2023-07-07 18:40:00|9272.6|9260.6|9270.4|9258.4|9272.7|9260.7|9268.3|9256.3|0
1688755500000|2023-07-07 18:45:00|9268.3|9256.3|9268.3|9256.3|9270.5|9258.5|9268.2|9256.2|0
1688755800000|2023-07-07 18:50:00|9270.4|9258.4|9270.4|9258.4|9270.5|9258.5|9268.2|9256.2|0
1688756100000|2023-07-07 18:55:00|9268.3|9256.3|9270.4|9258.4|9270.4|9258.4|9268.2|9256.2|0
1688756400000|2023-07-07 19:00:00|9272.5|9260.5|9270.4|9258.4|9272.5|9260.5|9268.2|9256.2|0
1688756700000|2023-07-07 19:05:00|9270.3|9258.3|9268.2|9256.2|9270.4|9258.4|9268.1|9256.1|0
1688757000000|2023-07-07 19:10:00|9270.3|9258.3|9270.3|9258.3|9270.4|9258.4|9268.2|9256.2|0
1688757300000|2023-07-07 19:15:00|9268.2|9256.2|9265.9|9253.9|9270.3|9258.3|9263.6|9251.6|0
1688757600000|2023-07-07 19:20:00|9265.8|9253.8|9262.6|9250.6|9265.9|9253.9|9261.5|9249.5|0
1688757900000|2023-07-07 19:25:00|9261.6|9249.6|9259.2|9247.2|9263.7|9251.7|9259|9247|0
1688758200000|2023-07-07 19:30:00|9259.1|9247.1|9261.4|9249.4|9261.4|9249.4|9259.1|9247.1|0
1688758500000|2023-07-07 19:35:00|9259.3|9247.3|9257|9245|9261.4|9249.4|9254.8|9242.8|0
1688758800000|2023-07-07 19:40:00|9256.9|9244.9|9248.2|9236.2|9256.9|9244.9|9248.1|9236.1|0
1688759100000|2023-07-07 19:45:00|9248.1|9236.1|9247.8|9235.8|9250.4|9238.4|9243.6|9231.6|0
1688759400000|2023-07-07 19:50:00|9247.6|9235.6|9249.7|9237.7|9254.2|9242.2|9241|9229|0
1688759700000|2023-07-07 19:55:00|9249.6|9237.6|9241.1|9229.1|9251.8|9239.8|9241|9229|0
1688760000000|2023-07-07 20:00:00|9240.1|9228.1|9247.9|9235.9|9249|9237|9239|9227|0
1688760300000|2023-07-07 20:05:00|9248.1|9236.1|9251.6|9239.6|9251.6|9239.6|9247.9|9235.9|0
1688760600000|2023-07-07 20:10:00|9251.1|9239.1|9248.6|9236.6|9251.6|9239.6|9248.6|9236.6|0
1688760900000|2023-07-07 20:15:00|9248.2|9236.2|9247.5|9235.5|9249.5|9237.5|9247.5|9235.5|0
1688761200000|2023-07-07 20:20:00|9247.3|9235.3|9248.6|9236.6|9249.1|9237.1|9246.4|9234.4|0
1688761500000|2023-07-07 20:25:00|9248.9|9236.9|9248.6|9236.6|9249.5|9237.5|9248.6|9236.6|0
1688761800000|2023-07-07 20:30:00|9248.9|9236.9|9247.6|9235.6|9249.5|9237.5|9246.9|9234.9|0
1688762100000|2023-07-07 20:35:00|9246.9|9234.9|9246.5|9234.5|9247.6|9235.6|9246.5|9234.5|0
1688762400000|2023-07-07 20:40:00|9246.9|9234.9|9246.1|9234.1|9246.9|9234.9|9245.4|9233.4|0
1688762700000|2023-07-07 20:45:00|9246.5|9234.5|9242.8|9230.8|9246.5|9234.5|9242.8|9230.8|0
1688763000000|2023-07-07 20:50:00|9243|9231|9243.9|9231.9|9244.3|9232.3|9243|9231|0
1688763300000|2023-07-07 20:55:00|9243.7|9231.7|9246.9|9234.9|9247.4|9235.4|9243.7|9231.7|0
1688763600000|2023-07-07 21:00:00|9246.7|9234.7|9246.7|9234.7|9246.7|9234.7|9246.7|9234.7|0
1688940000000|2023-07-09 22:00:00|9240.8|9228.8|9237.1|9225.1|9241.9|9229.9|9235.5|9223.5|0
1688940300000|2023-07-09 22:05:00|9237|9225|9234.6|9222.6|9238.7|9226.7|9232|9220|0
1688940600000|2023-07-09 22:10:00|9235|9223|9234.6|9222.6|9237.2|9225.2|9234|9222|0
1688940900000|2023-07-09 22:15:00|9234.8|9222.8|9232.9|9220.9|9234.8|9222.8|9231.4|9219.4|0
1688941200000|2023-07-09 22:20:00|9232.4|9220.4|9243.9|9231.9|9243.9|9231.9|9232.4|9220.4|0
1688941500000|2023-07-09 22:25:00|9243.3|9231.3|9243.9|9231.9|9245.5|9233.5|9242.9|9230.9|0
1688941800000|2023-07-09 22:30:00|9244|9232|9241.8|9229.8|9244.4|9232.4|9237.2|9225.2|0
1688942100000|2023-07-09 22:35:00|9241.6|9229.6|9240.3|9228.3|9241.6|9229.6|9239.2|9227.2|0
1688942400000|2023-07-09 22:40:00|9240.5|9228.5|9244|9232|9244.2|9232.2|9240.5|9228.5|0
1688942700000|2023-07-09 22:45:00|9243.9|9231.9|9245.5|9233.5|9245.9|9233.9|9243.3|9231.3|0
1688943000000|2023-07-09 22:50:00|9245.9|9233.9|9250.3|9238.3|9250.7|9238.7|9245.5|9233.5|0
1688943300000|2023-07-09 22:55:00|9250.5|9238.5|9251.2|9239.2|9252.3|9240.3|9249.2|9237.2|0
1688943600000|2023-07-09 23:00:00|9251.8|9239.8|9251.7|9239.7|9252.9|9240.9|9251.7|9239.7|0
1688943900000|2023-07-09 23:05:00|9251.1|9239.1|9250.2|9238.2|9251.7|9239.7|9249.1|9237.1|0
1688944200000|2023-07-09 23:10:00|9250.6|9238.6|9250.2|9238.2|9250.6|9238.6|9249.5|9237.5|0
1688944500000|2023-07-09 23:15:00|9250.4|9238.4|9251.1|9239.1|9251.7|9239.7|9250.2|9238.2|0
1688944800000|2023-07-09 23:20:00|9251|9239|9249.1|9237.1|9251|9239|9248|9236|0
1688945100000|2023-07-09 23:25:00|9248.5|9236.5|9248.5|9236.5|9249.1|9237.1|9248.2|9236.2|0
1688945400000|2023-07-09 23:30:00|9248.4|9236.4|9246.9|9234.9|9248.5|9236.5|9245.9|9233.9|0
1688945700000|2023-07-09 23:35:00|9246.5|9234.5|9249.5|9237.5|9249.5|9237.5|9246.5|9234.5|0
1688946000000|2023-07-09 23:40:00|9249.6|9237.6|9248.5|9236.5|9250.2|9238.2|9248|9236|0
1688946300000|2023-07-09 23:45:00|9248.4|9236.4|9249.5|9237.5|9250.2|9238.2|9248|9236|0
1688946600000|2023-07-09 23:50:00|9249.1|9237.1|9249.1|9237.1|9249.5|9237.5|9248.2|9236.2|0
1688946900000|2023-07-09 23:55:00|9249.5|9237.5|9248|9236|9250.2|9238.2|9247.6|9235.6|0
1688947200000|2023-07-10 00:00:00|9247.6|9235.6|9245|9233|9248.5|9236.5|9243.9|9231.9|0
1688947500000|2023-07-10 00:05:00|9244.3|9232.3|9245|9233|9245|9233|9240.7|9228.7|0
1688947800000|2023-07-10 00:10:00|9245.4|9233.4|9238.6|9226.6|9245.4|9233.4|9238.1|9226.1|0
1688948100000|2023-07-10 00:15:00|9238.5|9226.5|9238.7|9226.7|9242.9|9230.9|9238.1|9226.1|0
1688948400000|2023-07-10 00:20:00|9240.8|9228.8|9232.2|9220.2|9240.8|9228.8|9232.2|9220.2|0
1688948700000|2023-07-10 00:25:00|9230.1|9218.1|9225.8|9213.8|9230.2|9218.2|9225.8|9213.8|0
1688949000000|2023-07-10 00:30:00|9226.9|9214.9|9230.1|9218.1|9231.2|9219.2|9226.9|9214.9|0
1688949300000|2023-07-10 00:35:00|9231.1|9219.1|9232.2|9220.2|9232.3|9220.3|9230.1|9218.1|0
1688949600000|2023-07-10 00:40:00|9232.3|9220.3|9236.5|9224.5|9236.5|9224.5|9232.2|9220.2|0
1688949900000|2023-07-10 00:45:00|9237.6|9225.6|9234.4|9222.4|9238.6|9226.6|9234.3|9222.3|0
1688950200000|2023-07-10 00:50:00|9234.3|9222.3|9232.2|9220.2|9234.4|9222.4|9232.2|9220.2|0
1688950500000|2023-07-10 00:55:00|9232.3|9220.3|9234.4|9222.4|9234.4|9222.4|9232.2|9220.2|0
1688950800000|2023-07-10 01:00:00|9235.4|9223.4|9238.6|9226.6|9238.6|9226.6|9234.4|9222.4|0
1688951100000|2023-07-10 01:05:00|9238.7|9226.7|9240.9|9228.9|9243|9231|9238.7|9226.7|0
1688951400000|2023-07-10 01:10:00|9240.8|9228.8|9240.8|9228.8|9245.1|9233.1|9240.8|9228.8|0
1688951700000|2023-07-10 01:15:00|9241.9|9229.9|9240.8|9228.8|9243|9231|9240.8|9228.8|0
1688952000000|2023-07-10 01:20:00|9241.9|9229.9|9238.6|9226.6|9241.9|9229.9|9238.6|9226.6|0
1688952300000|2023-07-10 01:25:00|9239.7|9227.7|9240.8|9228.8|9240.8|9228.8|9238.6|9226.6|0
1688952600000|2023-07-10 01:30:00|9241.8|9229.8|9240.7|9228.7|9245|9233|9240.7|9228.7|0
1688952900000|2023-07-10 01:35:00|9238.6|9226.6|9225.9|9213.9|9238.6|9226.6|9221.4|9209.4|0
1688953200000|2023-07-10 01:40:00|9225.8|9213.8|9223.6|9211.6|9228|9216|9221.5|9209.5|0
1688953500000|2023-07-10 01:45:00|9225.7|9213.7|9225.8|9213.8|9228.9|9216.9|9223.6|9211.6|0
1688953800000|2023-07-10 01:50:00|9225.7|9213.7|9227.9|9215.9|9227.9|9215.9|9223.6|9211.6|0
1688954100000|2023-07-10 01:55:00|9226.9|9214.9|9226.9|9214.9|9227.9|9215.9|9225.8|9213.8|0
1688954400000|2023-07-10 02:00:00|9227.9|9215.9|9230.1|9218.1|9232.3|9220.3|9227.9|9215.9|0
1688954700000|2023-07-10 02:05:00|9232.2|9220.2|9230.1|9218.1|9232.3|9220.3|9228|9216|0
1688955000000|2023-07-10 02:10:00|9230|9218|9232.2|9220.2|9234.3|9222.3|9230|9218|0
1688955300000|2023-07-10 02:15:00|9234.3|9222.3|9234.3|9222.3|9236.5|9224.5|9234.3|9222.3|0
1688955600000|2023-07-10 02:20:00|9235.4|9223.4|9234.3|9222.3|9236.4|9224.4|9234.3|9222.3|0
1688955900000|2023-07-10 02:25:00|9232.2|9220.2|9230|9218|9232.2|9220.2|9230|9218|0
1688956200000|2023-07-10 02:30:00|9232.1|9220.1|9230|9218|9232.2|9220.2|9230|9218|0
1688956500000|2023-07-10 02:35:00|9230.1|9218.1|9230.1|9218.1|9232.2|9220.2|9230|9218|0
1688956800000|2023-07-10 02:40:00|9230|9218|9230|9218|9232.2|9220.2|9227.9|9215.9|0
1688957100000|2023-07-10 02:45:00|9232.1|9220.1|9231.1|9219.1|9234.3|9222.3|9230|9218|0
1688957400000|2023-07-10 02:50:00|9232.2|9220.2|9230.1|9218.1|9232.2|9220.2|9230|9218|0
1688957700000|2023-07-10 02:55:00|9232.2|9220.2|9230|9218|9232.2|9220.2|9230|9218|0
1688958000000|2023-07-10 03:00:00|9231.1|9219.1|9232.2|9220.2|9236.5|9224.5|9231.1|9219.1|0
1688958300000|2023-07-10 03:05:00|9230.1|9218.1|9230.1|9218.1|9230.1|9218.1|9230.1|9218.1|0
1688958600000|2023-07-10 03:10:00|9230|9218|9230.1|9218.1|9230.1|9218.1|9230|9218|0
1688958900000|2023-07-10 03:15:00|9230|9218|9226.9|9214.9|9230.1|9218.1|9225.8|9213.8|0
1688959200000|2023-07-10 03:20:00|9225.8|9213.8|9221.5|9209.5|9225.8|9213.8|9221.5|9209.5|0
1688959500000|2023-07-10 03:25:00|9219.4|9207.4|9225.8|9213.8|9225.8|9213.8|9219.4|9207.4|0
1688959800000|2023-07-10 03:30:00|9224.7|9212.7|9215.2|9203.2|9227.9|9215.9|9215.2|9203.2|0
1688960100000|2023-07-10 03:35:00|9217.3|9205.3|9217.3|9205.3|9217.3|9205.3|9217.3|9205.3|0
1688960400000|2023-07-10 03:40:00|9215.2|9203.2|9215.1|9203.1|9215.2|9203.2|9212.9|9200.9|0
1688960700000|2023-07-10 03:45:00|9217.2|9205.2|9215.1|9203.1|9217.2|9205.2|9215.1|9203.1|0
1688961000000|2023-07-10 03:50:00|9216.2|9204.2|9215.1|9203.1|9218.3|9206.3|9215.1|9203.1|0
1688961300000|2023-07-10 03:55:00|9215.2|9203.2|9215.3|9203.3|9217.3|9205.3|9215.1|9203.1|0
1688961600000|2023-07-10 04:00:00|9215.2|9203.2|9213.1|9201.1|9219.5|9207.5|9213.1|9201.1|0
1688961900000|2023-07-10 04:05:00|9214.1|9202.1|9213.2|9201.2|9215.4|9203.4|9213.1|9201.1|0
1688962200000|2023-07-10 04:10:00|9213.3|9201.3|9213.3|9201.3|9213.3|9201.3|9211.1|9199.1|0
1688962500000|2023-07-10 04:15:00|9215.4|9203.4|9215.4|9203.4|9215.4|9203.4|9213.3|9201.3|0
1688962800000|2023-07-10 04:20:00|9213.3|9201.3|9217.5|9205.5|9217.5|9205.5|9213.3|9201.3|0
1688963100000|2023-07-10 04:25:00|9218.7|9206.7|9219.8|9207.8|9219.8|9207.8|9217.6|9205.6|0
1688963400000|2023-07-10 04:30:00|9220.8|9208.8|9225.2|9213.2|9225.2|9213.2|9218.7|9206.7|0
1688963700000|2023-07-10 04:35:00|9226.2|9214.2|9228.4|9216.4|9229.4|9217.4|9225.2|9213.2|0
1688964000000|2023-07-10 04:40:00|9228.9|9216.9|9225.9|9213.9|9230.2|9218.2|9225.9|9213.9|0
1688964300000|2023-07-10 04:45:00|9228|9216|9225.9|9213.9|9228|9216|9225.9|9213.9|0
1688964600000|2023-07-10 04:50:00|9225.8|9213.8|9225.8|9213.8|9225.8|9213.8|9225.8|9213.8|0
1688964900000|2023-07-10 04:55:00|9223.7|9211.7|9223.7|9211.7|9223.8|9211.8|9221.6|9209.6|0
1688965200000|2023-07-10 05:00:00|9223.8|9211.8|9225.8|9213.8|9225.9|9213.9|9221.6|9209.6|0
1688965500000|2023-07-10 05:05:00|9223.7|9211.7|9225.9|9213.9|9225.9|9213.9|9221.6|9209.6|0
1688965800000|2023-07-10 05:10:00|9225.8|9213.8|9221.6|9209.6|9225.9|9213.9|9219.4|9207.4|0
1688966100000|2023-07-10 05:15:00|9221.5|9209.5|9219.4|9207.4|9221.6|9209.6|9219.4|9207.4|0
1688966400000|2023-07-10 05:20:00|9221.5|9209.5|9219.4|9207.4|9221.5|9209.5|9217.3|9205.3|0
1688966700000|2023-07-10 05:25:00|9218.3|9206.3|9219.4|9207.4|9219.4|9207.4|9217.2|9205.2|0
1688967000000|2023-07-10 05:30:00|9219.3|9207.3|9215.1|9203.1|9219.4|9207.4|9215.1|9203.1|0
1688967300000|2023-07-10 05:35:00|9215|9203|9204.4|9192.4|9215|9203|9204.4|9192.4|0
1688967600000|2023-07-10 05:40:00|9204.3|9192.3|9196.8|9184.8|9204.3|9192.3|9194.8|9182.8|0
1688967900000|2023-07-10 05:45:00|9198.9|9186.9|9199|9187|9203.2|9191.2|9196.8|9184.8|0
1688968200000|2023-07-10 05:50:00|9199.1|9187.1|9196.9|9184.9|9203.3|9191.3|9196.9|9184.9|0
1688968500000|2023-07-10 05:55:00|9199.9|9187.9|9199.9|9187.9|9204.1|9192.1|9199.8|9187.8|0
1688968800000|2023-07-10 06:00:00|9199.8|9187.8|9201.8|9196.8|9207.8|9202.8|9196.3|9185.7|71
1688969100000|2023-07-10 06:05:00|9201.3|9196.3|9207.3|9202.3|9207.3|9202.3|9196.8|9191.8|93
1688969400000|2023-07-10 06:10:00|9207.8|9202.8|9216.8|9211.8|9218.3|9213.3|9205.3|9200.3|110
1688969700000|2023-07-10 06:15:00|9217.3|9212.3|9228.8|9223.8|9229.3|9224.3|9217.3|9212.3|94
1688970000000|2023-07-10 06:20:00|9228.3|9223.3|9219.8|9214.8|9228.3|9223.3|9216.3|9211.3|36
1688970300000|2023-07-10 06:25:00|9222.3|9217.3|9211.8|9206.8|9223.3|9218.3|9211.8|9206.8|24
1688970600000|2023-07-10 06:30:00|9212.3|9207.3|9208.8|9203.8|9212.3|9207.3|9205.3|9200.3|69
1688970900000|2023-07-10 06:35:00|9209.8|9204.8|9209.8|9204.8|9211.8|9206.8|9207.3|9202.3|27
1688971200000|2023-07-10 06:40:00|9210.3|9205.3|9210.3|9205.3|9211.3|9206.3|9206.8|9201.8|12
1688971500000|2023-07-10 06:45:00|9210.8|9205.8|9214.8|9209.8|9216.3|9211.3|9210.8|9205.8|11
1688971800000|2023-07-10 06:50:00|9212.8|9207.8|9203.8|9198.8|9212.8|9207.8|9203.8|9198.8|35
1688972100000|2023-07-10 06:55:00|9204.3|9199.3|9215.8|9210.8|9215.8|9210.8|9203.8|9198.8|70
1688972400000|2023-07-10 07:00:00|9216.3|9211.3|9226.8|9221.8|9227.8|9222.8|9205.8|9200.8|543
1688972700000|2023-07-10 07:05:00|9225.3|9220.3|9226.8|9221.8|9239.3|9234.3|9222.3|9217.3|243
1688973000000|2023-07-10 07:10:00|9226.3|9221.3|9224.8|9219.8|9235.8|9230.8|9220.3|9215.3|155
1688973300000|2023-07-10 07:15:00|9225.3|9220.3|9232.8|9227.8|9238.3|9233.3|9225.3|9220.3|158
1688973600000|2023-07-10 07:20:00|9233.3|9228.3|9228.3|9223.3|9239.3|9234.3|9225.8|9220.8|185
1688973900000|2023-07-10 07:25:00|9229.3|9224.3|9220.8|9215.8|9236.8|9231.8|9218.3|9213.3|206
1688974200000|2023-07-10 07:30:00|9221.3|9216.3|9236.3|9231.3|9236.3|9231.3|9215.8|9210.8|151
1688974500000|2023-07-10 07:35:00|9237.3|9232.3|9237.8|9232.8|9244.8|9239.8|9235.3|9230.3|182
1688974800000|2023-07-10 07:40:00|9236.8|9231.8|9247.8|9242.8|9250.8|9245.8|9236.8|9231.8|119
1688975100000|2023-07-10 07:45:00|9248.3|9243.3|9245.8|9240.8|9250.3|9245.3|9239.3|9234.3|139
1688975400000|2023-07-10 07:50:00|9246.3|9241.3|9247.8|9242.8|9251.8|9246.8|9244.8|9239.8|128
1688975700000|2023-07-10 07:55:00|9247.3|9242.3|9246.3|9241.3|9252.3|9247.3|9244.8|9239.8|117
1688976000000|2023-07-10 08:00:00|9248.3|9243.3|9244.8|9239.8|9251.8|9246.8|9242.8|9237.8|109
1688976300000|2023-07-10 08:05:00|9245.3|9240.3|9241.3|9236.3|9247.8|9242.8|9237.8|9232.8|72
1688976600000|2023-07-10 08:10:00|9241.8|9236.8|9254.8|9249.8|9257.3|9252.3|9241.8|9236.8|111
1688976900000|2023-07-10 08:15:00|9255.3|9250.3|9255.8|9250.8|9258.8|9253.8|9252.8|9247.8|59
1688977200000|2023-07-10 08:20:00|9255.3|9250.3|9264.8|9259.8|9266.8|9261.8|9254.8|9249.8|73
1688977500000|2023-07-10 08:25:00|9265.3|9260.3|9267.8|9262.8|9267.8|9262.8|9259.3|9254.3|31
1688977800000|2023-07-10 08:30:00|9267.3|9262.3|9266.3|9261.3|9269.3|9264.3|9262.3|9257.3|113
1688978100000|2023-07-10 08:35:00|9265.8|9260.8|9264.3|9259.3|9268.3|9263.3|9263.8|9258.8|62
1688978400000|2023-07-10 08:40:00|9263.8|9258.8|9268.8|9263.8|9269.3|9264.3|9262.3|9257.3|41
1688978700000|2023-07-10 08:45:00|9268.3|9263.3|9272.8|9267.8|9273.8|9268.8|9266.3|9261.3|47
1688979000000|2023-07-10 08:50:00|9273.3|9268.3|9273.8|9268.8|9275.8|9270.8|9271.8|9266.8|44
1688979300000|2023-07-10 08:55:00|9274.3|9269.3|9270.8|9265.8|9276.3|9271.3|9270.8|9265.8|67
1688979600000|2023-07-10 09:00:00|9271.3|9266.3|9272.8|9267.8|9275.8|9270.8|9270.8|9265.8|54
1688979900000|2023-07-10 09:05:00|9273.3|9268.3|9282.8|9277.8|9283.8|9278.8|9273.3|9268.3|74
1688980200000|2023-07-10 09:10:00|9283.3|9278.3|9276.8|9271.8|9284.3|9279.3|9276.3|9271.3|107
1688980500000|2023-07-10 09:15:00|9277.3|9272.3|9268.8|9263.8|9277.3|9272.3|9266.8|9261.8|76
1688980800000|2023-07-10 09:20:00|9268.3|9263.3|9268.8|9263.8|9271.3|9266.3|9266.8|9261.8|80
1688981100000|2023-07-10 09:25:00|9268.3|9263.3|9265.3|9260.3|9268.3|9263.3|9264.3|9259.3|101
1688981400000|2023-07-10 09:30:00|9264.8|9259.8|9268.3|9263.3|9273.3|9268.3|9264.8|9259.8|77
1688981700000|2023-07-10 09:35:00|9267.8|9262.8|9265.3|9260.3|9269.8|9264.8|9265.3|9260.3|126
1688982000000|2023-07-10 09:40:00|9265.8|9260.8|9269.3|9264.3|9271.8|9266.8|9264.3|9259.3|123
1688982300000|2023-07-10 09:45:00|9270.3|9265.3|9263.3|9258.3|9270.3|9265.3|9263.3|9258.3|44
1688982600000|2023-07-10 09:50:00|9263.8|9258.8|9258.3|9253.3|9263.8|9258.8|9258.3|9253.3|101
1688982900000|2023-07-10 09:55:00|9258.8|9253.8|9258.3|9253.3|9261.3|9256.3|9256.8|9251.8|106
1688983200000|2023-07-10 10:00:00|9257.3|9252.3|9248.8|9243.8|9257.8|9252.8|9246.3|9241.3|103
1688983500000|2023-07-10 10:05:00|9248.3|9243.3|9254.3|9249.3|9255.3|9250.3|9247.3|9242.3|105
1688983800000|2023-07-10 10:10:00|9254.8|9249.8|9251.8|9246.8|9255.3|9250.3|9251.3|9246.3|94
1688984100000|2023-07-10 10:15:00|9252.3|9247.3|9251.3|9246.3|9253.8|9248.8|9249.3|9244.3|117
1688984400000|2023-07-10 10:20:00|9250.8|9245.8|9249.3|9244.3|9255.3|9250.3|9249.3|9244.3|72
1688984700000|2023-07-10 10:25:00|9250.3|9245.3|9251.8|9246.8|9253.3|9248.3|9248.3|9243.3|32
1688985000000|2023-07-10 10:30:00|9251.3|9246.3|9249.8|9244.8|9251.8|9246.8|9248.8|9243.8|12
1688985300000|2023-07-10 10:35:00|9250.3|9245.3|9245.3|9240.3|9252.8|9247.8|9245.3|9240.3|32
1688985600000|2023-07-10 10:40:00|9245.8|9240.8|9254.8|9249.8|9254.8|9249.8|9243.3|9238.3|33
1688985900000|2023-07-10 10:45:00|9255.3|9250.3|9253.8|9248.8|9256.8|9251.8|9253.3|9248.3|25
1688986200000|2023-07-10 10:50:00|9254.3|9249.3|9254.8|9249.8|9257.3|9252.3|9253.8|9248.8|31
1688986500000|2023-07-10 10:55:00|9254.3|9249.3|9256.3|9251.3|9256.3|9251.3|9252.8|9247.8|25
1688986800000|2023-07-10 11:00:00|9255.3|9250.3|9258.3|9253.3|9262.3|9257.3|9254.8|9249.8|54
1688987100000|2023-07-10 11:05:00|9258.8|9253.8|9261.8|9256.8|9264.3|9259.3|9258.8|9253.8|17
1688987400000|2023-07-10 11:10:00|9262.3|9257.3|9262.8|9257.8|9265.3|9260.3|9260.3|9255.3|51
1688987700000|2023-07-10 11:15:00|9263.3|9258.3|9262.8|9257.8|9265.8|9260.8|9261.8|9256.8|18
1688988000000|2023-07-10 11:20:00|9262.3|9257.3|9264.8|9259.8|9266.8|9261.8|9262.3|9257.3|17
1688988300000|2023-07-10 11:25:00|9264.3|9259.3|9265.8|9260.8|9267.3|9262.3|9262.8|9257.8|22
1688988600000|2023-07-10 11:30:00|9265.3|9260.3|9260.8|9255.8|9265.8|9260.8|9260.8|9255.8|27
1688988900000|2023-07-10 11:35:00|9260.3|9255.3|9269.8|9264.8|9271.3|9266.3|9260.3|9255.3|34
1688989200000|2023-07-10 11:40:00|9268.8|9263.8|9269.8|9264.8|9272.8|9267.8|9267.3|9262.3|35
1688989500000|2023-07-10 11:45:00|9269.3|9264.3|9269.3|9264.3|9270.8|9265.8|9265.8|9260.8|21
1688989800000|2023-07-10 11:50:00|9268.8|9263.8|9269.3|9264.3|9269.8|9264.8|9266.3|9261.3|40
1688990100000|2023-07-10 11:55:00|9269.8|9264.8|9272.8|9267.8|9272.8|9267.8|9267.8|9262.8|22
1688990400000|2023-07-10 12:00:00|9272.3|9267.3|9276.8|9271.8|9277.3|9272.3|9269.8|9264.8|34
1688990700000|2023-07-10 12:05:00|9276.3|9271.3|9282.3|9277.3|9282.3|9277.3|9275.8|9270.8|53
1688991000000|2023-07-10 12:10:00|9282.8|9277.8|9283.8|9278.8|9284.8|9279.8|9280.3|9275.3|79
1688991300000|2023-07-10 12:15:00|9283.3|9278.3|9279.3|9274.3|9284.3|9279.3|9278.8|9273.8|26
1688991600000|2023-07-10 12:20:00|9278.8|9273.8|9283.3|9278.3|9283.8|9278.8|9276.3|9271.3|55
1688991900000|2023-07-10 12:25:00|9283.8|9278.8|9277.8|9272.8|9284.8|9279.8|9277.8|9272.8|42
1688992200000|2023-07-10 12:30:00|9277.3|9272.3|9275.3|9270.3|9278.3|9273.3|9274.3|9269.3|85
1688992500000|2023-07-10 12:35:00|9275.8|9270.8|9275.3|9270.3|9276.3|9271.3|9275.3|9270.3|40
1688992800000|2023-07-10 12:40:00|9275.8|9270.8|9268.3|9263.3|9275.8|9270.8|9267.3|9262.3|128
1688993100000|2023-07-10 12:45:00|9267.8|9262.8|9265.3|9260.3|9268.3|9263.3|9264.8|9259.8|55
1688993400000|2023-07-10 12:50:00|9264.8|9259.8|9266.3|9261.3|9268.3|9263.3|9263.8|9258.8|46
1688993700000|2023-07-10 12:55:00|9266.8|9261.8|9266.8|9261.8|9270.3|9265.3|9265.3|9260.3|39
1688994000000|2023-07-10 13:00:00|9266.3|9261.3|9271.3|9266.3|9272.3|9267.3|9266.3|9261.3|33
1688994300000|2023-07-10 13:05:00|9270.8|9265.8|9267.3|9262.3|9271.3|9266.3|9267.3|9262.3|53
1688994600000|2023-07-10 13:10:00|9267.8|9262.8|9265.3|9260.3|9268.8|9263.8|9265.3|9260.3|65
1688994900000|2023-07-10 13:15:00|9265.8|9260.8|9263.8|9258.8|9266.3|9261.3|9263.3|9258.3|85
1688995200000|2023-07-10 13:20:00|9264.3|9259.3|9261.8|9256.8|9264.3|9259.3|9261.3|9256.3|60
1688995500000|2023-07-10 13:25:00|9262.3|9257.3|9257.8|9252.8|9263.3|9258.3|9257.8|9252.8|65
1688995800000|2023-07-10 13:30:00|9256.8|9251.8|9269.8|9264.8|9272.8|9267.8|9255.8|9250.8|118
1688996100000|2023-07-10 13:35:00|9270.3|9265.3|9260.8|9255.8|9270.8|9265.8|9259.3|9254.3|86
1688996400000|2023-07-10 13:40:00|9261.3|9256.3|9262.3|9257.3|9266.3|9261.3|9258.3|9253.3|87
1688996700000|2023-07-10 13:45:00|9262.8|9257.8|9265.8|9260.8|9268.3|9263.3|9261.8|9256.8|39
1688997000000|2023-07-10 13:50:00|9266.3|9261.3|9270.3|9265.3|9270.8|9265.8|9259.8|9254.8|64
1688997300000|2023-07-10 13:55:00|9270.8|9265.8|9272.3|9267.3|9273.8|9268.8|9267.8|9262.8|110
1688997600000|2023-07-10 14:00:00|9270.8|9265.8|9273.3|9268.3|9274.3|9269.3|9269.3|9264.3|78
1688997900000|2023-07-10 14:05:00|9274.8|9269.8|9276.8|9271.8|9278.3|9273.3|9271.8|9266.8|83
1688998200000|2023-07-10 14:10:00|9277.3|9272.3|9272.8|9267.8|9278.3|9273.3|9271.3|9266.3|135
1688998500000|2023-07-10 14:15:00|9272.3|9267.3|9264.8|9259.8|9274.3|9269.3|9263.8|9258.8|120
1688998800000|2023-07-10 14:20:00|9265.3|9260.3|9263.8|9258.8|9266.3|9261.3|9259.3|9254.3|121
1688999100000|2023-07-10 14:25:00|9263.3|9258.3|9255.3|9250.3|9265.3|9260.3|9255.3|9250.3|63
1688999400000|2023-07-10 14:30:00|9255.8|9250.8|9252.3|9247.3|9256.3|9251.3|9250.3|9245.3|99
1688999700000|2023-07-10 14:35:00|9252.8|9247.8|9256.3|9251.3|9258.8|9253.8|9250.3|9245.3|106
1689000000000|2023-07-10 14:40:00|9256.8|9251.8|9254.3|9249.3|9256.8|9251.8|9252.3|9247.3|102
1689000300000|2023-07-10 14:45:00|9253.8|9248.8|9258.3|9253.3|9260.3|9255.3|9253.8|9248.8|38
1689000600000|2023-07-10 14:50:00|9257.8|9252.8|9255.8|9250.8|9259.3|9254.3|9254.3|9249.3|58
1689000900000|2023-07-10 14:55:00|9256.3|9251.3|9258.3|9253.3|9259.3|9254.3|9255.3|9250.3|89
1689001200000|2023-07-10 15:00:00|9258.8|9253.8|9259.3|9254.3|9262.3|9257.3|9256.3|9251.3|157
1689001500000|2023-07-10 15:05:00|9258.8|9253.8|9256.3|9251.3|9261.3|9256.3|9255.3|9250.3|147
1689001800000|2023-07-10 15:10:00|9255.8|9250.8|9256.3|9251.3|9257.3|9252.3|9254.3|9249.3|99
1689002100000|2023-07-10 15:15:00|9255.3|9250.3|9252.3|9247.3|9257.3|9252.3|9251.3|9246.3|124
1689002400000|2023-07-10 15:20:00|9251.8|9246.8|9249.3|9244.3|9252.3|9247.3|9247.3|9242.3|184
1689002700000|2023-07-10 15:25:00|9249.8|9244.8|9253.3|9248.3|9256.3|9251.3|9249.3|9244.3|299
1689003000000|2023-07-10 15:30:00|9247.4|9241.4|9246.4|9240.4|9250.4|9244.4|9242.4|9235.4|373
1689003300000|2023-07-10 15:35:00|9247.4|9239.4|9248.4|9241.4|9249.4|9243.4|9244.4|9238.4|94
1689003600000|2023-07-10 15:40:00|9247.4|9240.4|9242.4|9236.4|9248.4|9240.4|9242.4|9236.4|30
1689003900000|2023-07-10 15:45:00|9241.4|9235.4|9241.4|9234.4|9242.4|9235.4|9239.4|9232.4|16
1689004200000|2023-07-10 15:50:00|9240.4|9235.4|9243.4|9236.4|9243.4|9236.4|9240.4|9233.4|13
1689004500000|2023-07-10 15:55:00|9242.4|9235.4|9240.4|9233.4|9243.4|9235.4|9240.4|9233.4|12
1689004800000|2023-07-10 16:00:00|9241.4|9234.4|9237.4|9230.4|9241.4|9235.4|9235.4|9229.4|46
1689005100000|2023-07-10 16:05:00|9236.4|9231.4|9233.4|9227.4|9237.4|9231.4|9232.4|9226.4|38
1689005400000|2023-07-10 16:10:00|9234.4|9228.4|9236.4|9230.4|9237.4|9231.4|9233.4|9227.4|16
1689005700000|2023-07-10 16:15:00|9235.4|9229.4|9239.4|9233.4|9239.4|9233.4|9235.4|9229.4|8
1689006000000|2023-07-10 16:20:00|9240.4|9232.4|9242.4|9236.4|9243.4|9237.4|9240.4|9232.4|15
1689006300000|2023-07-10 16:25:00|9243.4|9235.4|9242.4|9235.4|9245.4|9238.4|9241.4|9235.4|16
1689006600000|2023-07-10 16:30:00|9241.4|9236.4|9242.4|9236.4|9243.4|9236.4|9241.4|9234.4|9
1689006900000|2023-07-10 16:35:00|9241.4|9235.4|9243.4|9236.4|9243.4|9237.4|9240.4|9234.4|4
1689007200000|2023-07-10 16:40:00|9242.4|9235.4|9244.4|9237.4|9244.4|9238.4|9242.4|9235.4|5
1689007500000|2023-07-10 16:45:00|9245.4|9238.4|9248.4|9241.4|9248.4|9241.4|9245.4|9238.4|5
1689007800000|2023-07-10 16:50:00|9247.4|9240.4|9245.4|9239.4|9248.4|9240.4|9244.4|9237.4|26
1689008100000|2023-07-10 16:55:00|9244.4|9238.4|9247.4|9240.4|9248.4|9241.4|9244.4|9238.4|10
1689008400000|2023-07-10 17:00:00|9248.4|9241.4|9249.4|9242.4|9249.4|9242.4|9247.4|9240.4|2
1689008700000|2023-07-10 17:05:00|9248.4|9241.4|9249.4|9242.4|9249.4|9242.4|9248.4|9241.4|2
1689009000000|2023-07-10 17:10:00|9250.4|9241.4|9250.4|9243.4|9250.4|9243.4|9250.4|9241.4|1
1689009300000|2023-07-10 17:15:00|9252.4|9244.4|9249.4|9242.4|9252.4|9244.4|9247.4|9240.4|9
1689009600000|2023-07-10 17:20:00|9248.4|9241.4|9247.4|9240.4|9248.4|9241.4|9247.4|9240.4|1
1689009900000|2023-07-10 17:25:00|9246.4|9239.4|9248.4|9241.4|9248.4|9242.4|9245.4|9238.4|5
1689010200000|2023-07-10 17:30:00|9249.4|9242.4|9249.4|9243.4|9251.4|9244.4|9248.4|9241.4|2
1689010500000|2023-07-10 17:35:00|9250.4|9242.4|9247.4|9240.4|9250.4|9242.4|9246.4|9239.4|2
1689010800000|2023-07-10 17:40:00|9246.4|9239.4|9248.4|9241.4|9249.4|9242.4|9246.4|9239.4|4
1689011100000|2023-07-10 17:45:00|9249.4|9242.4|9246.4|9239.4|9249.4|9242.4|9246.4|9239.4|3
1689011400000|2023-07-10 17:50:00|9247.4|9240.4|9248.4|9241.4|9250.4|9243.4|9247.4|9240.4|9
1689011700000|2023-07-10 17:55:00|9249.4|9240.4|9251.4|9239.4|9251.4|9243.9|9248.9|9239.4|8
1689012000000|2023-07-10 18:00:00|9249.3|9237.3|9246.9|9234.9|9251.3|9239.3|9246.9|9234.9|0
1689012300000|2023-07-10 18:05:00|9247|9235|9244.9|9232.9|9248.1|9236.1|9244.8|9232.8|0
1689012600000|2023-07-10 18:10:00|9245.9|9233.9|9247.2|9235.2|9249.3|9237.3|9244.9|9232.9|0
1689012900000|2023-07-10 18:15:00|9247.3|9235.3|9247.3|9235.3|9249.4|9237.4|9247.2|9235.2|0
1689013200000|2023-07-10 18:20:00|9249.4|9237.4|9251.6|9239.6|9251.6|9239.6|9247.2|9235.2|0
1689013500000|2023-07-10 18:25:00|9251.5|9239.5|9253.8|9241.8|9253.8|9241.8|9251.5|9239.5|0
1689013800000|2023-07-10 18:30:00|9253.7|9241.7|9251.5|9239.5|9253.7|9241.7|9251.5|9239.5|0
1689014100000|2023-07-10 18:35:00|9249.4|9237.4|9247.2|9235.2|9251.5|9239.5|9247.2|9235.2|0
1689014400000|2023-07-10 18:40:00|9249.3|9237.3|9249.3|9237.3|9249.4|9237.4|9247.2|9235.2|0
1689014700000|2023-07-10 18:45:00|9249.2|9237.2|9249.2|9237.2|9249.3|9237.3|9247|9235|0
1689015000000|2023-07-10 18:50:00|9249.3|9237.3|9251.5|9239.5|9251.5|9239.5|9249.3|9237.3|0
1689015300000|2023-07-10 18:55:00|9251.6|9239.6|9251.6|9239.6|9253.7|9241.7|9251.5|9239.5|0
1689015600000|2023-07-10 19:00:00|9252.6|9240.6|9251.5|9239.5|9253.7|9241.7|9251.4|9239.4|0
1689015900000|2023-07-10 19:05:00|9251.6|9239.6|9249.3|9237.3|9253.7|9241.7|9249.2|9237.2|0
1689016200000|2023-07-10 19:10:00|9249.2|9237.2|9251.5|9239.5|9251.5|9239.5|9249.2|9237.2|0
1689016500000|2023-07-10 19:15:00|9251.4|9239.4|9249.3|9237.3|9251.5|9239.5|9249.3|9237.3|0
1689016800000|2023-07-10 19:20:00|9249.4|9237.4|9249.3|9237.3|9251.5|9239.5|9249.3|9237.3|0
1689017100000|2023-07-10 19:25:00|9249.4|9237.4|9249.4|9237.4|9249.4|9237.4|9249.3|9237.3|0
1689017400000|2023-07-10 19:30:00|9249.3|9237.3|9247.2|9235.2|9251.5|9239.5|9247.1|9235.1|0
1689017700000|2023-07-10 19:35:00|9247.1|9235.1|9249.4|9237.4|9249.5|9237.5|9247.1|9235.1|0
1689018000000|2023-07-10 19:40:00|9251.5|9239.5|9251.4|9239.4|9253.6|9241.6|9249.3|9237.3|0
1689018300000|2023-07-10 19:45:00|9251.3|9239.3|9249.3|9237.3|9251.4|9239.4|9249.2|9237.2|0
1689018600000|2023-07-10 19:50:00|9247.2|9235.2|9253.7|9241.7|9253.7|9241.7|9247|9235|0
1689018900000|2023-07-10 19:55:00|9253.6|9241.6|9254|9242|9254|9242|9245.3|9233.3|0
1689019200000|2023-07-10 20:00:00|9255.9|9243.9|9257.6|9245.6|9258.7|9246.7|9253.3|9241.3|0
1689019500000|2023-07-10 20:05:00|9257.7|9245.7|9258.1|9246.1|9261.3|9249.3|9257.6|9245.6|0
1689019800000|2023-07-10 20:10:00|9258.7|9246.7|9258.1|9246.1|9258.7|9246.7|9258.1|9246.1|0
1689020100000|2023-07-10 20:15:00|9257.6|9245.6|9257.6|9245.6|9258.1|9246.1|9256.6|9244.6|0
1689020400000|2023-07-10 20:20:00|9257.7|9245.7|9257|9245|9258.1|9246.1|9257|9245|0
1689020700000|2023-07-10 20:25:00|9257.2|9245.2|9256.6|9244.6|9257.6|9245.6|9256.6|9244.6|0
1689021000000|2023-07-10 20:30:00|9256.8|9244.8|9255.9|9243.9|9257.6|9245.6|9255.5|9243.5|0
1689021300000|2023-07-10 20:35:00|9256.3|9244.3|9257|9245|9257.6|9245.6|9255.9|9243.9|0
1689021600000|2023-07-10 20:40:00|9256.6|9244.6|9257|9245|9257.6|9245.6|9256.6|9244.6|0
1689021900000|2023-07-10 20:45:00|9256.6|9244.6|9256.6|9244.6|9257|9245|9256.6|9244.6|0
1689022200000|2023-07-10 20:50:00|9257|9245|9256.6|9244.6|9257.6|9245.6|9256.6|9244.6|0
1689022500000|2023-07-10 20:55:00|9256.5|9244.5|9254.8|9242.8|9256.5|9244.5|9254.2|9242.2|0
1689022800000|2023-07-10 21:00:00|9255|9243|9255.7|9243.7|9255.7|9243.7|9255|9243|0
1689023100000|2023-07-10 21:05:00|9255.5|9243.5|9255.7|9243.7|9255.7|9243.7|9255.5|9243.5|0
1689023400000|2023-07-10 21:10:00|9255.9|9243.9|9255.9|9243.9|9255.9|9243.9|9255.7|9243.7|0
1689023700000|2023-07-10 21:15:00|9255.7|9243.7|9255|9243|9255.7|9243.7|9255|9243|0
1689024000000|2023-07-10 21:20:00|9255.3|9243.3|9255|9243|9255.3|9243.3|9255|9243|0
1689024300000|2023-07-10 21:25:00|9254.8|9242.8|9255|9243|9255|9243|9254.8|9242.8|0
1689024600000|2023-07-10 21:30:00|9254.8|9242.8|9255|9243|9255|9243|9254.4|9242.4|0
1689024900000|2023-07-10 21:35:00|9254.4|9242.4|9254|9242|9254.8|9242.8|9254|9242|0
1689025200000|2023-07-10 21:40:00|9254.6|9242.6|9254.6|9242.6|9254.6|9242.6|9253.7|9241.7|0
1689025500000|2023-07-10 21:45:00|9254.8|9242.8|9254.8|9242.8|9255|9243|9254.8|9242.8|0
1689025800000|2023-07-10 21:50:00|9254.6|9242.6|9254.8|9242.8|9254.8|9242.8|9254.6|9242.6|0
1689026100000|2023-07-10 21:55:00|9254.9|9242.9|9255.3|9243.3|9255.7|9243.7|9254.4|9242.4|0
1689026400000|2023-07-10 22:00:00|9255.7|9243.7|9251.4|9239.4|9256.3|9244.3|9250.7|9238.7|0
1689026700000|2023-07-10 22:05:00|9251.2|9239.2|9250.7|9238.7|9251.4|9239.4|9250.7|9238.7|0
1689027000000|2023-07-10 22:10:00|9250.5|9238.5|9251.4|9239.4|9251.8|9239.8|9250.1|9238.1|0
1689027300000|2023-07-10 22:15:00|9251.6|9239.6|9251.8|9239.8|9252.4|9240.4|9251.4|9239.4|0
1689027600000|2023-07-10 22:20:00|9252|9240|9252.9|9240.9|9252.9|9240.9|9251.8|9239.8|0
1689027900000|2023-07-10 22:25:00|9252.7|9240.7|9253.7|9241.7|9253.7|9241.7|9252.4|9240.4|0
1689028200000|2023-07-10 22:30:00|9253.5|9241.5|9254.8|9242.8|9254.8|9242.8|9253.2|9241.2|0
1689028500000|2023-07-10 22:35:00|9255|9243|9256.3|9244.3|9256.7|9244.7|9255|9243|0
1689028800000|2023-07-10 22:40:00|9256.7|9244.7|9256.7|9244.7|9257.4|9245.4|9256.7|9244.7|0
1689029100000|2023-07-10 22:45:00|9257.4|9245.4|9257.6|9245.6|9257.8|9245.8|9256.7|9244.7|0
1689029400000|2023-07-10 22:50:00|9257.8|9245.8|9256.3|9244.3|9257.8|9245.8|9256.3|9244.3|0
1689029700000|2023-07-10 22:55:00|9256.7|9244.7|9256.3|9244.3|9257.4|9245.4|9256.3|9244.3|0
1689030000000|2023-07-10 23:00:00|9255.8|9243.8|9254.1|9242.1|9255.8|9243.8|9253.2|9241.2|0
1689030300000|2023-07-10 23:05:00|9254.5|9242.5|9255|9243|9255.2|9243.2|9254.5|9242.5|0
1689030600000|2023-07-10 23:10:00|9255.2|9243.2|9252.2|9240.2|9255.2|9243.2|9252.2|9240.2|0
1689030900000|2023-07-10 23:15:00|9252.6|9240.6|9254.1|9242.1|9254.1|9242.1|9252.6|9240.6|0
1689031200000|2023-07-10 23:20:00|9253.7|9241.7|9252.6|9240.6|9254.1|9242.1|9252.6|9240.6|0
1689031500000|2023-07-10 23:25:00|9253.2|9241.2|9253.7|9241.7|9254.1|9242.1|9253.2|9241.2|0
1689031800000|2023-07-10 23:30:00|9253.9|9241.9|9252.6|9240.6|9254.8|9242.8|9252.6|9240.6|0
1689032100000|2023-07-10 23:35:00|9252.2|9240.2|9253.7|9241.7|9254.1|9242.1|9252.2|9240.2|0
1689032400000|2023-07-10 23:40:00|9253.9|9241.9|9254.1|9242.1|9254.1|9242.1|9253.7|9241.7|0
1689032700000|2023-07-10 23:45:00|9254.8|9242.8|9257.4|9245.4|9257.4|9245.4|9254.1|9242.1|0
1689033000000|2023-07-10 23:50:00|9257.3|9245.3|9255.9|9243.9|9257.4|9245.4|9255.8|9243.8|0
1689033300000|2023-07-10 23:55:00|9256.2|9244.2|9257.5|9245.5|9257.5|9245.5|9255.9|9243.9|0
1689033600000|2023-07-11 00:00:00|9258.5|9246.5|9251.2|9239.2|9259|9247|9251.2|9239.2|0
1689033900000|2023-07-11 00:05:00|9251.6|9239.6|9252.7|9240.7|9254.2|9242.2|9251.6|9239.6|0
1689034200000|2023-07-11 00:10:00|9253.3|9241.3|9254.2|9242.2|9255.3|9243.3|9252.7|9240.7|0
1689034500000|2023-07-11 00:15:00|9254|9242|9259.1|9247.1|9263.3|9251.3|9253.8|9241.8|0
1689034800000|2023-07-11 00:20:00|9259|9247|9259|9247|9259.1|9247.1|9256.9|9244.9|0
1689035100000|2023-07-11 00:25:00|9259.1|9247.1|9261.2|9249.2|9261.2|9249.2|9259|9247|0
1689035400000|2023-07-11 00:30:00|9260.2|9248.2|9261.2|9249.2|9261.2|9249.2|9259.1|9247.1|0
1689035700000|2023-07-11 00:35:00|9263.3|9251.3|9267.5|9255.5|9267.5|9255.5|9263.3|9251.3|0
1689036000000|2023-07-11 00:40:00|9267.6|9255.6|9265.5|9253.5|9269.7|9257.7|9263.3|9251.3|0
1689036300000|2023-07-11 00:45:00|9265.4|9253.4|9263.4|9251.4|9265.5|9253.5|9263.4|9251.4|0
1689036600000|2023-07-11 00:50:00|9265.5|9253.5|9267.6|9255.6|9267.6|9255.6|9265.5|9253.5|0
1689036900000|2023-07-11 00:55:00|9269.7|9257.7|9267.6|9255.6|9269.7|9257.7|9265.5|9253.5|0
1689037200000|2023-07-11 01:00:00|9266.5|9254.5|9265.4|9253.4|9267.6|9255.6|9263.3|9251.3|0
1689037500000|2023-07-11 01:05:00|9265.5|9253.5|9265.4|9253.4|9267.6|9255.6|9265.4|9253.4|0
1689037800000|2023-07-11 01:10:00|9265.5|9253.5|9265.5|9253.5|9265.5|9253.5|9265.4|9253.4|0
1689038100000|2023-07-11 01:15:00|9267.6|9255.6|9263.4|9251.4|9267.6|9255.6|9263.4|9251.4|0
1689038400000|2023-07-11 01:20:00|9265.5|9253.5|9267.6|9255.6|9267.7|9255.7|9264.4|9252.4|0
1689038700000|2023-07-11 01:25:00|9265.5|9253.5|9265.5|9253.5|9265.5|9253.5|9263.4|9251.4|0
1689039000000|2023-07-11 01:30:00|9263.4|9251.4|9261.3|9249.3|9264.4|9252.4|9261.3|9249.3|0
1689039300000|2023-07-11 01:35:00|9261.2|9249.2|9257|9245|9261.2|9249.2|9257|9245|0
1689039600000|2023-07-11 01:40:00|9259.1|9247.1|9259.1|9247.1|9259.1|9247.1|9258|9246|0
1689039900000|2023-07-11 01:45:00|9261.2|9249.2|9257|9245|9261.2|9249.2|9257|9245|0
1689040200000|2023-07-11 01:50:00|9256.9|9244.9|9259.1|9247.1|9259.1|9247.1|9256.9|9244.9|0
1689040500000|2023-07-11 01:55:00|9259|9247|9257|9245|9259.1|9247.1|9256.9|9244.9|0
1689040800000|2023-07-11 02:00:00|9256.9|9244.9|9254.8|9242.8|9257|9245|9254.8|9242.8|0
1689041100000|2023-07-11 02:05:00|9256.9|9244.9|9256.9|9244.9|9259.1|9247.1|9256.9|9244.9|0
1689041400000|2023-07-11 02:10:00|9254.8|9242.8|9256.9|9244.9|9256.9|9244.9|9254.8|9242.8|0
1689041700000|2023-07-11 02:15:00|9257|9245|9259.1|9247.1|9260.1|9248.1|9257|9245|0
1689042000000|2023-07-11 02:20:00|9261.2|9249.2|9261.2|9249.2|9263.3|9251.3|9259.1|9247.1|0
1689042300000|2023-07-11 02:25:00|9259.1|9247.1|9261.2|9249.2|9261.2|9249.2|9259.1|9247.1|0
1689042900000|2023-07-11 02:35:00|9263.3|9251.3|9265.5|9253.5|9265.5|9253.5|9263.3|9251.3|0
1689043200000|2023-07-11 02:40:00|9267.6|9255.6|9267.6|9255.6|9269.7|9257.7|9265.5|9253.5|0
1689043500000|2023-07-11 02:45:00|9265.5|9253.5|9263.4|9251.4|9265.5|9253.5|9263.3|9251.3|0
1689043800000|2023-07-11 02:50:00|9263.3|9251.3|9263.4|9251.4|9263.4|9251.4|9263.3|9251.3|0
1689044100000|2023-07-11 02:55:00|9265.5|9253.5|9265.5|9253.5|9265.5|9253.5|9263.4|9251.4|0
1689044400000|2023-07-11 03:00:00|9267.6|9255.6|9267.6|9255.6|9267.6|9255.6|9267.6|9255.6|0
1689044700000|2023-07-11 03:05:00|9265.5|9253.5|9267.6|9255.6|9267.6|9255.6|9265.5|9253.5|0
1689045000000|2023-07-11 03:10:00|9266.6|9254.6|9267.6|9255.6|9267.6|9255.6|9266.5|9254.5|0
1689045300000|2023-07-11 03:15:00|9265.5|9253.5|9265.5|9253.5|9265.5|9253.5|9265.5|9253.5|0
1689045600000|2023-07-11 03:20:00|9267.6|9255.6|9267.6|9255.6|9267.6|9255.6|9267.6|9255.6|0
1689046200000|2023-07-11 03:30:00|9265.5|9253.5|9267.6|9255.6|9267.6|9255.6|9263.4|9251.4|0
1689046500000|2023-07-11 03:35:00|9265.5|9253.5|9265.5|9253.5|9265.5|9253.5|9263.4|9251.4|0
1689046800000|2023-07-11 03:40:00|9267.6|9255.6|9263.4|9251.4|9267.6|9255.6|9261.3|9249.3|0
1689047400000|2023-07-11 03:50:00|9265.5|9253.5|9265.5|9253.5|9265.5|9253.5|9265.5|9253.5|0
1689048000000|2023-07-11 04:00:00|9263.4|9251.4|9261.3|9249.3|9263.4|9251.4|9261.2|9249.2|0
1689048300000|2023-07-11 04:05:00|9263.4|9251.4|9261.2|9249.2|9263.4|9251.4|9261.2|9249.2|0
1689048600000|2023-07-11 04:10:00|9260.2|9248.2|9261.2|9249.2|9261.2|9249.2|9259.1|9247.1|0
1689048900000|2023-07-11 04:15:00|9261.3|9249.3|9263.3|9251.3|9263.4|9251.4|9261.3|9249.3|0
1689049200000|2023-07-11 04:20:00|9261.2|9249.2|9261.2|9249.2|9261.2|9249.2|9261.2|9249.2|0
1689049500000|2023-07-11 04:25:00|9259.1|9247.1|9261.2|9249.2|9261.2|9249.2|9259.1|9247.1|0
1689049800000|2023-07-11 04:30:00|9261.3|9249.3|9261.2|9249.2|9261.3|9249.3|9261.2|9249.2|0
1689050100000|2023-07-11 04:35:00|9261.3|9249.3|9263.3|9251.3|9263.4|9251.4|9261.3|9249.3|0
1689050400000|2023-07-11 04:40:00|9261.2|9249.2|9263.3|9251.3|9263.3|9251.3|9261.2|9249.2|0
1689051000000|2023-07-11 04:50:00|9261.2|9249.2|9263.3|9251.3|9263.3|9251.3|9261.2|9249.2|0
1689051300000|2023-07-11 04:55:00|9263.4|9251.4|9263.4|9251.4|9263.4|9251.4|9263.4|9251.4|0
1689051600000|2023-07-11 05:00:00|9265.5|9253.5|9265.5|9253.5|9265.5|9253.5|9263.4|9251.4|0
1689051900000|2023-07-11 05:05:00|9263.4|9251.4|9263.4|9251.4|9265.5|9253.5|9263.4|9251.4|0
1689052200000|2023-07-11 05:10:00|9263.3|9251.3|9255|9243|9263.3|9251.3|9255|9243|0
1689052500000|2023-07-11 05:15:00|9257.1|9245.1|9257.1|9245.1|9257.1|9245.1|9250.8|9238.8|0
1689052800000|2023-07-11 05:20:00|9258.2|9246.2|9259.3|9247.3|9259.3|9247.3|9257.1|9245.1|0
1689053100000|2023-07-11 05:25:00|9261.4|9249.4|9261.4|9249.4|9261.4|9249.4|9259.3|9247.3|0
1689053400000|2023-07-11 05:30:00|9263.5|9251.5|9263.5|9251.5|9265.7|9253.7|9263.5|9251.5|0
1689053700000|2023-07-11 05:35:00|9263.6|9251.6|9267.8|9255.8|9267.8|9255.8|9263.5|9251.5|0
1689054000000|2023-07-11 05:40:00|9269.9|9257.9|9267.8|9255.8|9269.9|9257.9|9267.8|9255.8|0
1689054300000|2023-07-11 05:45:00|9268.8|9256.8|9267.8|9255.8|9269.9|9257.9|9267.7|9255.7|0
1689054600000|2023-07-11 05:50:00|9267.7|9255.7|9265.8|9253.8|9269.9|9257.9|9265.8|9253.8|0
1689054900000|2023-07-11 05:55:00|9267.9|9255.9|9262.9|9250.9|9267.9|9255.9|9262.9|9250.9|0
1689055200000|2023-07-11 06:00:00|9260.8|9248.8|9273.2|9268.2|9275.7|9270.7|9260.2|9248.8|63
1689055500000|2023-07-11 06:05:00|9272.7|9267.7|9272.7|9267.7|9275.2|9270.2|9272.2|9267.2|7
1689055800000|2023-07-11 06:10:00|9273.7|9268.7|9283.7|9278.7|9283.7|9278.7|9273.7|9268.7|15
1689056100000|2023-07-11 06:15:00|9284.2|9279.2|9286.2|9281.2|9287.2|9282.2|9280.2|9275.2|21
1689056400000|2023-07-11 06:20:00|9286.7|9281.7|9290.2|9285.2|9290.7|9285.7|9286.2|9281.2|12
1689056700000|2023-07-11 06:25:00|9291.7|9286.7|9293.7|9288.7|9297.7|9292.7|9290.2|9285.2|27
1689057000000|2023-07-11 06:30:00|9293.2|9288.2|9281.7|9276.7|9293.7|9288.7|9281.7|9276.7|28
1689057300000|2023-07-11 06:35:00|9281.2|9276.2|9287.7|9282.7|9288.2|9283.2|9281.2|9276.2|14
1689057600000|2023-07-11 06:40:00|9287.2|9282.2|9291.7|9286.7|9292.7|9287.7|9284.2|9279.2|29
1689057900000|2023-07-11 06:45:00|9292.2|9287.2|9291.2|9286.2|9294.7|9289.7|9287.7|9282.7|22
1689058200000|2023-07-11 06:50:00|9291.7|9286.7|9289.7|9284.7|9291.7|9286.7|9285.7|9280.7|27
1689058500000|2023-07-11 06:55:00|9287.7|9282.7|9293.2|9288.2|9298.2|9293.2|9286.7|9281.7|117
1689058800000|2023-07-11 07:00:00|9292.7|9287.7|9285.2|9280.2|9299.2|9294.2|9281.2|9276.2|897
1689059100000|2023-07-11 07:05:00|9285.7|9280.7|9290.2|9285.2|9297.7|9292.7|9280.7|9275.7|492
1689059400000|2023-07-11 07:10:00|9289.7|9284.7|9292.7|9287.7|9293.2|9288.2|9283.7|9278.7|336
1689059700000|2023-07-11 07:15:00|9293.2|9288.2|9280.7|9275.7|9293.7|9288.7|9277.2|9272.2|379
1689060000000|2023-07-11 07:20:00|9281.2|9276.2|9276.7|9271.7|9284.7|9279.7|9274.7|9269.7|237
1689060300000|2023-07-11 07:25:00|9277.2|9272.2|9281.7|9276.7|9284.2|9279.2|9270.7|9265.7|289
1689060600000|2023-07-11 07:30:00|9281.2|9276.2|9282.7|9277.7|9288.7|9283.7|9276.2|9271.2|189
1689060900000|2023-07-11 07:35:00|9282.2|9277.2|9272.7|9267.7|9283.7|9278.7|9270.7|9265.7|187
1689061200000|2023-07-11 07:40:00|9276.7|9271.7|9273.2|9268.2|9278.2|9273.2|9271.7|9266.7|164
1689061500000|2023-07-11 07:45:00|9273.7|9268.7|9268.7|9263.7|9274.2|9269.2|9261.7|9256.7|225
1689061800000|2023-07-11 07:50:00|9270.2|9265.2|9275.2|9270.2|9277.2|9272.2|9266.7|9261.7|90
1689062100000|2023-07-11 07:55:00|9274.7|9269.7|9258.7|9253.7|9274.7|9269.7|9257.7|9252.7|162
1689062400000|2023-07-11 08:00:00|9258.2|9253.2|9255.2|9250.2|9261.7|9256.7|9252.2|9247.2|122
1689062700000|2023-07-11 08:05:00|9254.7|9249.7|9255.2|9250.2|9255.7|9250.7|9247.7|9242.7|95
1689063000000|2023-07-11 08:10:00|9254.7|9249.7|9245.7|9240.7|9255.2|9250.2|9245.7|9240.7|91
1689063300000|2023-07-11 08:15:00|9245.2|9240.2|9243.2|9238.2|9249.7|9244.7|9243.2|9238.2|71
1689063600000|2023-07-11 08:20:00|9242.7|9237.7|9249.2|9244.2|9251.7|9246.7|9241.7|9236.7|54
1689063900000|2023-07-11 08:25:00|9249.7|9244.7|9241.2|9236.2|9250.2|9245.2|9240.2|9235.2|44
1689064200000|2023-07-11 08:30:00|9241.7|9236.7|9238.7|9233.7|9242.7|9237.7|9236.7|9231.7|73
1689064500000|2023-07-11 08:35:00|9237.7|9232.7|9236.2|9231.2|9238.2|9233.2|9231.2|9226.2|93
1689064800000|2023-07-11 08:40:00|9236.7|9231.7|9234.2|9229.2|9241.2|9236.2|9233.2|9228.2|69
1689065100000|2023-07-11 08:45:00|9233.7|9228.7|9235.7|9230.7|9235.7|9230.7|9230.7|9225.7|83
1689065400000|2023-07-11 08:50:00|9235.2|9230.2|9235.7|9230.7|9236.2|9231.2|9229.7|9224.7|54
1689065700000|2023-07-11 08:55:00|9236.7|9231.7|9241.2|9236.2|9243.2|9238.2|9236.2|9231.2|19
1689066000000|2023-07-11 09:00:00|9242.2|9237.2|9240.2|9235.2|9243.2|9238.2|9233.2|9228.2|57
1689066300000|2023-07-11 09:05:00|9240.7|9235.7|9242.7|9237.7|9245.2|9240.2|9239.2|9234.2|34
1689066600000|2023-07-11 09:10:00|9243.2|9238.2|9252.2|9247.2|9253.2|9248.2|9243.2|9238.2|40
1689066900000|2023-07-11 09:15:00|9251.7|9246.7|9246.2|9241.2|9252.2|9247.2|9245.2|9240.2|58
1689067200000|2023-07-11 09:20:00|9246.7|9241.7|9255.7|9250.7|9256.7|9251.7|9245.7|9240.7|68
1689067500000|2023-07-11 09:25:00|9256.2|9251.2|9265.7|9260.7|9266.7|9261.7|9256.2|9251.2|112
1689067800000|2023-07-11 09:30:00|9266.2|9261.2|9272.7|9267.7|9274.2|9269.2|9264.7|9259.7|123
1689068100000|2023-07-11 09:35:00|9273.2|9268.2|9281.2|9276.2|9283.7|9278.7|9272.2|9267.2|159
1689068400000|2023-07-11 09:40:00|9281.7|9276.7|9281.2|9276.2|9284.2|9279.2|9273.7|9268.7|89
1689068700000|2023-07-11 09:45:00|9281.7|9276.7|9289.2|9284.2|9289.2|9284.2|9281.7|9276.7|145
1689069000000|2023-07-11 09:50:00|9288.7|9283.7|9294.2|9289.2|9296.7|9291.7|9288.2|9283.2|70
1689069300000|2023-07-11 09:55:00|9294.7|9289.7|9296.7|9291.7|9298.7|9293.7|9294.7|9289.7|64
1689069600000|2023-07-11 10:00:00|9296.2|9291.2|9292.2|9287.2|9299.2|9294.2|9291.7|9286.7|101
1689069900000|2023-07-11 10:05:00|9292.7|9287.7|9291.7|9286.7|9294.7|9289.7|9291.7|9286.7|40
1689070200000|2023-07-11 10:10:00|9292.7|9287.7|9294.2|9289.2|9295.2|9290.2|9290.7|9285.7|99
1689070500000|2023-07-11 10:15:00|9293.7|9288.7|9282.2|9277.2|9293.7|9288.7|9281.7|9276.7|51
1689070800000|2023-07-11 10:20:00|9282.7|9277.7|9278.7|9273.7|9283.7|9278.7|9276.7|9271.7|73
1689071100000|2023-07-11 10:25:00|9279.2|9274.2|9278.2|9273.2|9283.2|9278.2|9277.7|9272.7|27
1689071400000|2023-07-11 10:30:00|9277.7|9272.7|9276.2|9271.2|9278.2|9273.2|9273.2|9268.2|34
1689071700000|2023-07-11 10:35:00|9276.7|9271.7|9274.2|9269.2|9276.7|9271.7|9271.2|9266.2|24
1689072000000|2023-07-11 10:40:00|9274.7|9269.7|9274.7|9269.7|9276.7|9271.7|9271.7|9266.7|31
1689072300000|2023-07-11 10:45:00|9275.7|9270.7|9279.7|9274.7|9281.7|9276.7|9274.7|9269.7|21
1689072600000|2023-07-11 10:50:00|9279.2|9274.2|9279.2|9274.2|9280.2|9275.2|9276.2|9271.2|18
1689072900000|2023-07-11 10:55:00|9279.7|9274.7|9279.7|9274.7|9281.2|9276.2|9277.2|9272.2|12
1689073200000|2023-07-11 11:00:00|9280.2|9275.2|9281.7|9276.7|9282.2|9277.2|9277.2|9272.2|17
1689073500000|2023-07-11 11:05:00|9282.2|9277.2|9283.7|9278.7|9284.2|9279.2|9279.2|9274.2|36
1689073800000|2023-07-11 11:10:00|9284.2|9279.2|9290.2|9285.2|9290.7|9285.7|9282.2|9277.2|58
1689074100000|2023-07-11 11:15:00|9289.7|9284.7|9292.7|9287.7|9294.7|9289.7|9287.2|9282.2|46
1689074400000|2023-07-11 11:20:00|9293.2|9288.2|9298.2|9293.2|9298.7|9293.7|9293.2|9288.2|50
1689074700000|2023-07-11 11:25:00|9298.7|9293.7|9299.2|9294.2|9300.2|9295.2|9296.7|9291.7|46
1689075000000|2023-07-11 11:30:00|9299.7|9294.7|9296.2|9291.2|9299.7|9294.7|9295.7|9290.7|8
1689075300000|2023-07-11 11:35:00|9295.7|9290.7|9294.2|9289.2|9297.2|9292.2|9293.7|9288.7|13
1689075600000|2023-07-11 11:40:00|9291.2|9286.2|9288.7|9283.7|9291.7|9286.7|9288.2|9283.2|21
1689075900000|2023-07-11 11:45:00|9289.2|9284.2|9290.2|9285.2|9290.7|9285.7|9286.2|9281.2|19
1689076200000|2023-07-11 11:50:00|9290.7|9285.7|9290.2|9285.2|9291.2|9286.2|9288.2|9283.2|22
1689076500000|2023-07-11 11:55:00|9290.7|9285.7|9290.7|9285.7|9292.7|9287.7|9287.2|9282.2|5
1689076800000|2023-07-11 12:00:00|9291.2|9286.2|9291.7|9286.7|9293.2|9288.2|9289.7|9284.7|14
1689077100000|2023-07-11 12:05:00|9291.2|9286.2|9299.2|9294.2|9300.2|9295.2|9291.2|9286.2|34
1689077400000|2023-07-11 12:10:00|9299.7|9294.7|9300.7|9295.7|9300.7|9295.7|9297.2|9292.2|34
1689077700000|2023-07-11 12:15:00|9300.2|9295.2|9297.7|9292.7|9300.2|9295.2|9295.2|9290.2|54
1689078000000|2023-07-11 12:20:00|9298.2|9293.2|9297.2|9292.2|9299.2|9294.2|9296.2|9291.2|98
1689078300000|2023-07-11 12:25:00|9297.7|9292.7|9300.7|9295.7|9300.7|9295.7|9296.2|9291.2|53
1689078600000|2023-07-11 12:30:00|9301.2|9296.2|9313.2|9308.2|9315.2|9310.2|9301.2|9296.2|118
1689078900000|2023-07-11 12:35:00|9313.7|9308.7|9315.7|9310.7|9318.2|9313.2|9313.2|9308.2|67
1689079200000|2023-07-11 12:40:00|9315.2|9310.2|9318.2|9313.2|9318.7|9313.7|9314.2|9309.2|44
1689079500000|2023-07-11 12:45:00|9318.7|9313.7|9321.7|9316.7|9321.7|9316.7|9316.7|9311.7|35
1689079800000|2023-07-11 12:50:00|9320.7|9315.7|9323.7|9318.7|9325.2|9320.2|9320.2|9315.2|55
1689080100000|2023-07-11 12:55:00|9324.2|9319.2|9327.2|9322.2|9329.2|9324.2|9323.7|9318.7|97
1689080400000|2023-07-11 13:00:00|9327.7|9322.7|9327.7|9322.7|9328.2|9323.2|9324.2|9319.2|39
1689080700000|2023-07-11 13:05:00|9327.2|9322.2|9327.2|9322.2|9329.2|9324.2|9324.2|9319.2|55
1689081000000|2023-07-11 13:10:00|9326.7|9321.7|9329.2|9324.2|9330.2|9325.2|9325.2|9320.2|46
1689081300000|2023-07-11 13:15:00|9329.7|9324.7|9321.2|9316.2|9329.7|9324.7|9320.2|9315.2|26
1689081600000|2023-07-11 13:20:00|9321.7|9316.7|9320.2|9315.2|9325.7|9320.7|9319.7|9314.7|41
1689081900000|2023-07-11 13:25:00|9320.7|9315.7|9325.2|9320.2|9325.7|9320.7|9320.7|9315.7|37
1689082200000|2023-07-11 13:30:00|9325.7|9320.7|9324.2|9319.2|9331.7|9326.7|9322.7|9317.7|101
1689082500000|2023-07-11 13:35:00|9324.7|9319.7|9321.2|9316.2|9325.2|9320.2|9318.2|9313.2|74
1689082800000|2023-07-11 13:40:00|9320.7|9315.7|9311.2|9306.2|9322.7|9317.7|9309.2|9304.2|64
1689083100000|2023-07-11 13:45:00|9311.7|9306.7|9320.7|9315.7|9321.2|9316.2|9310.2|9305.2|34
1689083400000|2023-07-11 13:50:00|9319.7|9314.7|9314.2|9309.2|9319.7|9314.7|9312.7|9307.7|25
1689083700000|2023-07-11 13:55:00|9314.7|9309.7|9316.7|9311.7|9317.2|9312.2|9312.2|9307.2|23
1689084000000|2023-07-11 14:00:00|9317.2|9312.2|9312.2|9307.2|9317.7|9312.7|9309.7|9304.7|44
1689084300000|2023-07-11 14:05:00|9311.7|9306.7|9303.7|9298.7|9312.2|9307.2|9302.2|9297.2|70
1689084600000|2023-07-11 14:10:00|9304.9|9299.9|9304.9|9299.9|9306.9|9301.9|9299.9|9294.9|66
1689084900000|2023-07-11 14:15:00|9305.4|9300.4|9312.4|9307.4|9313.4|9308.4|9303.9|9298.9|40
1689085200000|2023-07-11 14:20:00|9312.9|9307.9|9315.4|9310.4|9315.4|9310.4|9311.4|9306.4|29
1689085500000|2023-07-11 14:25:00|9315.9|9310.9|9312.9|9307.9|9319.9|9314.9|9312.4|9307.4|59
1689085800000|2023-07-11 14:30:00|9312.4|9307.4|9305.9|9300.9|9312.4|9307.4|9305.9|9300.9|90
1689086100000|2023-07-11 14:35:00|9305.4|9300.4|9306.9|9301.9|9310.4|9305.4|9304.4|9299.4|106
1689086400000|2023-07-11 14:40:00|9307.4|9302.4|9310.4|9305.4|9310.4|9305.4|9305.9|9300.9|40
1689086700000|2023-07-11 14:45:00|9310.9|9305.9|9312.9|9307.9|9314.4|9309.4|9308.9|9303.9|19
1689087000000|2023-07-11 14:50:00|9313.4|9308.4|9315.4|9310.4|9315.9|9310.9|9311.9|9306.9|48
1689087300000|2023-07-11 14:55:00|9315.9|9310.9|9318.4|9313.4|9318.9|9313.9|9314.9|9309.9|87
1689087600000|2023-07-11 15:00:00|9318.9|9313.9|9323.9|9318.9|9324.4|9319.4|9317.9|9312.9|60
1689087900000|2023-07-11 15:05:00|9322.9|9317.9|9325.9|9320.9|9326.9|9321.9|9321.9|9316.9|92
1689088200000|2023-07-11 15:10:00|9326.9|9321.9|9333.9|9328.9|9333.9|9328.9|9326.9|9321.9|62
1689088500000|2023-07-11 15:15:00|9334.4|9329.4|9332.9|9327.9|9336.9|9331.9|9331.9|9326.9|85
1689088800000|2023-07-11 15:20:00|9332.4|9327.4|9333.4|9328.4|9335.9|9330.9|9331.4|9326.4|76
1689089100000|2023-07-11 15:25:00|9332.9|9327.9|9328.9|9323.9|9333.9|9328.9|9327.9|9322.9|210
1689089400000|2023-07-11 15:30:00|9329.4|9323.4|9331.4|9325.4|9333.4|9327.4|9326.4|9320.4|355
1689089700000|2023-07-11 15:35:00|9332.4|9324.4|9336.4|9330.4|9336.4|9330.4|9328.4|9322.4|131
1689090000000|2023-07-11 15:40:00|9335.4|9329.4|9333.4|9327.4|9336.4|9329.4|9331.4|9325.4|31
1689090300000|2023-07-11 15:45:00|9334.4|9326.4|9335.4|9328.4|9336.4|9329.4|9332.4|9325.4|14
1689090600000|2023-07-11 15:50:00|9336.4|9329.4|9339.4|9332.4|9339.4|9332.4|9335.4|9328.4|14
1689090900000|2023-07-11 15:55:00|9338.4|9331.4|9341.4|9334.4|9342.4|9335.4|9338.4|9331.4|16
1689091200000|2023-07-11 16:00:00|9342.4|9335.4|9342.4|9335.4|9342.4|9336.4|9340.4|9334.4|20
1689091500000|2023-07-11 16:05:00|9341.4|9334.4|9340.4|9334.4|9342.4|9334.4|9340.4|9334.4|10
1689091800000|2023-07-11 16:10:00|9341.4|9333.4|9341.4|9334.4|9341.4|9334.4|9341.4|9333.4|3
1689092100000|2023-07-11 16:15:00|9342.4|9335.4|9342.4|9335.4|9342.4|9335.4|9341.4|9335.4|4
1689092400000|2023-07-11 16:20:00|9343.4|9336.4|9343.4|9336.4|9343.4|9336.4|9342.4|9336.4|2
1689092700000|2023-07-11 16:25:00|9342.4|9335.4|9338.4|9331.4|9343.4|9335.4|9334.4|9328.4|20
1689093000000|2023-07-11 16:30:00|9337.4|9330.4|9338.4|9331.4|9338.4|9332.4|9337.4|9330.4|5
1689093300000|2023-07-11 16:35:00|9337.4|9330.4|9338.4|9331.4|9338.4|9331.4|9337.4|9330.4|3
1689093600000|2023-07-11 16:40:00|9337.4|9330.4|9338.4|9331.4|9338.4|9331.4|9337.4|9330.4|1
1689093900000|2023-07-11 16:45:00|9337.4|9332.4|9340.4|9333.4|9340.4|9333.4|9337.4|9332.4|2
1689094200000|2023-07-11 16:50:00|9341.4|9334.4|9343.4|9337.4|9344.4|9337.4|9341.4|9334.4|6
1689094500000|2023-07-11 16:55:00|9342.4|9336.4|9341.4|9334.4|9342.4|9336.4|9340.4|9333.4|6
1689094800000|2023-07-11 17:00:00|9340.4|9333.4|9341.4|9334.4|9341.4|9334.4|9340.4|9333.4|2
1689095100000|2023-07-11 17:05:00|9340.4|9333.4|9342.4|9335.4|9342.4|9335.4|9339.4|9332.4|4
1689095400000|2023-07-11 17:10:00|9341.4|9333.4|9339.4|9333.4|9341.4|9333.4|9338.4|9331.4|2
1689095700000|2023-07-11 17:15:00|9338.4|9331.4|9338.4|9332.4|9339.4|9332.4|9337.4|9331.4|7
1689096000000|2023-07-11 17:20:00|9339.4|9331.4|9338.4|9331.4|9341.4|9333.4|9337.4|9330.4|3
1689096300000|2023-07-11 17:25:00|9339.4|9332.4|9340.4|9332.4|9340.4|9333.4|9339.4|9332.4|3
1689096600000|2023-07-11 17:30:00|9339.4|9333.4|9339.4|9333.4|9340.4|9334.4|9339.4|9332.4|5
1689096900000|2023-07-11 17:35:00|9340.4|9332.4|9340.4|9334.4|9340.4|9334.4|9340.4|9332.4|2
1689097200000|2023-07-11 17:40:00|9341.4|9333.4|9341.4|9334.4|9343.4|9336.4|9341.4|9333.4|7
1689097500000|2023-07-11 17:45:00|9340.4|9333.4|9340.4|9333.4|9340.4|9333.4|9338.4|9331.4|6
1689097800000|2023-07-11 17:50:00|9339.4|9332.4|9340.4|9333.4|9340.4|9333.4|9339.4|9332.4|3
1689098100000|2023-07-11 17:55:00|9339.4|9332.4|9342.4|9330.4|9344.4|9335.9|9338.4|9329.4|25
1689098400000|2023-07-11 18:00:00|9342.5|9330.5|9342.5|9330.5|9342.5|9330.5|9340.3|9328.3|0
1689098700000|2023-07-11 18:05:00|9342.4|9330.4|9342.4|9330.4|9342.5|9330.5|9342.4|9330.4|0
1689099000000|2023-07-11 18:10:00|9342.5|9330.5|9340.2|9328.2|9342.5|9330.5|9338|9326|0
1689099300000|2023-07-11 18:15:00|9340.1|9328.1|9338|9326|9340.2|9328.2|9337.9|9325.9|0
1689099600000|2023-07-11 18:20:00|9337.9|9325.9|9335.7|9323.7|9338|9326|9335.7|9323.7|0
1689099900000|2023-07-11 18:25:00|9335.8|9323.8|9340.3|9328.3|9340.3|9328.3|9335.7|9323.7|0
1689100200000|2023-07-11 18:30:00|9338.2|9326.2|9338.1|9326.1|9340.3|9328.3|9338|9326|0
1689100500000|2023-07-11 18:35:00|9338|9326|9338.1|9326.1|9340.2|9328.2|9335.9|9323.9|0
1689100800000|2023-07-11 18:40:00|9339.2|9327.2|9342.5|9330.5|9342.5|9330.5|9338.1|9326.1|0
1689101100000|2023-07-11 18:45:00|9340.4|9328.4|9342.6|9330.6|9342.6|9330.6|9340.3|9328.3|0
1689101400000|2023-07-11 18:50:00|9342.5|9330.5|9344.7|9332.7|9344.8|9332.8|9342.5|9330.5|0
1689101700000|2023-07-11 18:55:00|9344.8|9332.8|9349.1|9337.1|9349.1|9337.1|9342.6|9330.6|0
1689102000000|2023-07-11 19:00:00|9349.2|9337.2|9349|9337|9349.2|9337.2|9346.9|9334.9|0
1689102300000|2023-07-11 19:05:00|9346.9|9334.9|9348.8|9336.8|9348.9|9336.9|9344.7|9332.7|0
1689102600000|2023-07-11 19:10:00|9346.7|9334.7|9344.6|9332.6|9348.9|9336.9|9344.6|9332.6|0
1689102900000|2023-07-11 19:15:00|9345.6|9333.6|9349|9337|9349|9337|9344.5|9332.5|0
1689103200000|2023-07-11 19:20:00|9349.1|9337.1|9349|9337|9349.1|9337.1|9346.8|9334.8|0
1689103500000|2023-07-11 19:25:00|9349.1|9337.1|9349.1|9337.1|9349.1|9337.1|9349.1|9337.1|0
1689103800000|2023-07-11 19:30:00|9349|9337|9348.9|9336.9|9349.1|9337.1|9346.8|9334.8|0
1689104100000|2023-07-11 19:35:00|9349|9337|9351.2|9339.2|9351.2|9339.2|9349|9337|0
1689104400000|2023-07-11 19:40:00|9351.3|9339.3|9355.7|9343.7|9355.7|9343.7|9351.2|9339.2|0
1689104700000|2023-07-11 19:45:00|9355.8|9343.8|9360.4|9348.4|9360.4|9348.4|9355.7|9343.7|0
1689105000000|2023-07-11 19:50:00|9358.3|9346.3|9358.2|9346.2|9362.8|9350.8|9358.2|9346.2|0
1689105300000|2023-07-11 19:55:00|9358.1|9346.1|9360.3|9348.3|9360.5|9348.5|9358.1|9346.1|0
1689105600000|2023-07-11 20:00:00|9357.8|9345.8|9354.5|9342.5|9357.8|9345.8|9351.9|9339.9|0
1689105900000|2023-07-11 20:05:00|9354.3|9342.3|9355|9343|9356.1|9344.1|9353|9341|0
1689106200000|2023-07-11 20:10:00|9354.5|9342.5|9354.5|9342.5|9355.6|9343.6|9353.4|9341.4|0
1689106500000|2023-07-11 20:15:00|9354.9|9342.9|9357|9345|9357.1|9345.1|9354.5|9342.5|0
1689106800000|2023-07-11 20:20:00|9357.1|9345.1|9358.2|9346.2|9358.2|9346.2|9356.5|9344.5|0
1689107100000|2023-07-11 20:25:00|9357.6|9345.6|9358.2|9346.2|9358.7|9346.7|9357.1|9345.1|0
1689107400000|2023-07-11 20:30:00|9358.7|9346.7|9357.6|9345.6|9358.7|9346.7|9357.6|9345.6|0
1689107700000|2023-07-11 20:35:00|9357.1|9345.1|9357.6|9345.6|9357.6|9345.6|9357.1|9345.1|0
1689108000000|2023-07-11 20:40:00|9357.4|9345.4|9357.6|9345.6|9358.2|9346.2|9357.1|9345.1|0
1689108300000|2023-07-11 20:45:00|9357.1|9345.1|9357.4|9345.4|9358.4|9346.4|9357.1|9345.1|0
1689108600000|2023-07-11 20:50:00|9357.1|9345.1|9357.1|9345.1|9357.6|9345.6|9357.1|9345.1|0
1689108900000|2023-07-11 20:55:00|9357.2|9345.2|9357.8|9345.8|9358.2|9346.2|9357.1|9345.1|0
1689109200000|2023-07-11 21:00:00|9357.6|9345.6|9358|9346|9358.4|9346.4|9357.6|9345.6|0
1689109500000|2023-07-11 21:05:00|9357.8|9345.8|9358.7|9346.7|9358.7|9346.7|9357.8|9345.8|0
1689109800000|2023-07-11 21:10:00|9358.5|9346.5|9358.8|9346.8|9358.8|9346.8|9358.5|9346.5|0
1689110100000|2023-07-11 21:15:00|9358.6|9346.6|9358.8|9346.8|9358.8|9346.8|9358|9346|0
1689110700000|2023-07-11 21:25:00|9358.9|9346.9|9358.2|9346.2|9358.9|9346.9|9358.2|9346.2|0
1689111300000|2023-07-11 21:35:00|9358|9346|9358.2|9346.2|9358.2|9346.2|9358|9346|0
1689111600000|2023-07-11 21:40:00|9357.8|9345.8|9357.8|9345.8|9358|9346|9356.5|9344.5|0
1689111900000|2023-07-11 21:45:00|9357.6|9345.6|9357.8|9345.8|9358|9346|9357.1|9345.1|0
1689112200000|2023-07-11 21:50:00|9358|9346|9357.1|9345.1|9358.4|9346.4|9357.1|9345.1|0
1689112500000|2023-07-11 21:55:00|9356.9|9344.9|9357.1|9345.1|9357.6|9345.6|9356.7|9344.7|0
1689112800000|2023-07-11 22:00:00|9357|9345|9355|9343|9357|9345|9353|9341|0
1689113100000|2023-07-11 22:05:00|9354.9|9342.9|9358.2|9346.2|9359.3|9347.3|9354.7|9342.7|0
1689113400000|2023-07-11 22:10:00|9358.6|9346.6|9359.7|9347.7|9360.6|9348.6|9358.6|9346.6|0
1689113700000|2023-07-11 22:15:00|9359.5|9347.5|9358.6|9346.6|9359.7|9347.7|9358.6|9346.6|0
1689114000000|2023-07-11 22:20:00|9358.9|9346.9|9360.2|9348.2|9360.2|9348.2|9358.9|9346.9|0
1689114300000|2023-07-11 22:25:00|9360.1|9348.1|9358.6|9346.6|9360.1|9348.1|9358.6|9346.6|0
1689114600000|2023-07-11 22:30:00|9358.7|9346.7|9359.3|9347.3|9359.7|9347.7|9358.6|9346.6|0
1689114900000|2023-07-11 22:35:00|9358.6|9346.6|9358.6|9346.6|9359.7|9347.7|9358.6|9346.6|0
1689115200000|2023-07-11 22:40:00|9358.4|9346.4|9359.7|9347.7|9360.2|9348.2|9358.4|9346.4|0
1689115500000|2023-07-11 22:45:00|9359.3|9347.3|9361|9349|9361|9349|9359.3|9347.3|0
1689115800000|2023-07-11 22:50:00|9360.9|9348.9|9360.3|9348.3|9360.9|9348.9|9360.3|9348.3|0
1689116100000|2023-07-11 22:55:00|9361|9349|9362.5|9350.5|9363.1|9351.1|9360.3|9348.3|0
1689116400000|2023-07-11 23:00:00|9363.1|9351.1|9364.6|9352.6|9365.7|9353.7|9363.1|9351.1|0
1689116700000|2023-07-11 23:05:00|9364.9|9352.9|9365.1|9353.1|9365.7|9353.7|9364.6|9352.6|0
1689117000000|2023-07-11 23:10:00|9365.3|9353.3|9365.3|9353.3|9365.7|9353.7|9365.1|9353.1|0
1689117300000|2023-07-11 23:15:00|9365.1|9353.1|9362|9350|9366.2|9354.2|9362|9350|0
1689117600000|2023-07-11 23:20:00|9362.1|9350.1|9359.9|9347.9|9363.6|9351.6|9359|9347|0
1689117900000|2023-07-11 23:25:00|9359.4|9347.4|9356.6|9344.6|9360.3|9348.3|9356.6|9344.6|0
1689118200000|2023-07-11 23:30:00|9356.7|9344.7|9358.4|9346.4|9358.8|9346.8|9356.2|9344.2|0
1689118500000|2023-07-11 23:35:00|9358.3|9346.3|9357.7|9345.7|9358.4|9346.4|9357.3|9345.3|0
1689118800000|2023-07-11 23:40:00|9357.9|9345.9|9358.8|9346.8|9359.7|9347.7|9357.7|9345.7|0
1689119100000|2023-07-11 23:45:00|9359|9347|9358.4|9346.4|9359.4|9347.4|9357.7|9345.7|0
1689119400000|2023-07-11 23:50:00|9358.8|9346.8|9357.7|9345.7|9358.8|9346.8|9357.7|9345.7|0
1689119700000|2023-07-11 23:55:00|9357.3|9345.3|9357.7|9345.7|9358.4|9346.4|9357.3|9345.3|0
1689120000000|2023-07-12 00:00:00|9357.3|9345.3|9357.7|9345.7|9358.8|9346.8|9356.2|9344.2|0
1689120300000|2023-07-12 00:05:00|9357.9|9345.9|9359.4|9347.4|9359.4|9347.4|9357.7|9345.7|0
1689120600000|2023-07-12 00:10:00|9358.8|9346.8|9356.6|9344.6|9358.8|9346.8|9355.8|9343.8|0
1689120900000|2023-07-12 00:15:00|9356.2|9344.2|9357.7|9345.7|9359.8|9347.8|9356.2|9344.2|0
1689121200000|2023-07-12 00:20:00|9357.6|9345.6|9355.5|9343.5|9359.8|9347.8|9355.5|9343.5|0
1689121500000|2023-07-12 00:25:00|9357.6|9345.6|9357.7|9345.7|9357.7|9345.7|9355.5|9343.5|0
1689121800000|2023-07-12 00:30:00|9355.6|9343.6|9355.5|9343.5|9357.7|9345.7|9355.5|9343.5|0
1689122100000|2023-07-12 00:35:00|9355.6|9343.6|9355.5|9343.5|9357.7|9345.7|9355.5|9343.5|0
1689122400000|2023-07-12 00:40:00|9355.6|9343.6|9353.4|9341.4|9355.6|9343.6|9353.4|9341.4|0
1689122700000|2023-07-12 00:45:00|9355.5|9343.5|9355.5|9343.5|9355.5|9343.5|9353.4|9341.4|0
1689123000000|2023-07-12 00:50:00|9354.5|9342.5|9355.6|9343.6|9355.6|9343.6|9353.4|9341.4|0
1689123300000|2023-07-12 00:55:00|9355.5|9343.5|9357.6|9345.6|9357.7|9345.7|9355.5|9343.5|0
1689123600000|2023-07-12 01:00:00|9357.7|9345.7|9357.7|9345.7|9357.7|9345.7|9355.6|9343.6|0
1689123900000|2023-07-12 01:05:00|9359.8|9347.8|9359.8|9347.8|9359.8|9347.8|9359.8|9347.8|0
1689124200000|2023-07-12 01:10:00|9357.7|9345.7|9359.2|9347.2|9359.8|9347.8|9357.7|9345.7|0
1689124500000|2023-07-12 01:15:00|9357.1|9345.1|9359.2|9347.2|9361.3|9349.3|9357.1|9345.1|0
1689124800000|2023-07-12 01:20:00|9358.1|9346.1|9357|9345|9359.2|9347.2|9357|9345|0
1689125400000|2023-07-12 01:30:00|9354.9|9342.9|9354.9|9342.9|9354.9|9342.9|9352.8|9340.8|0
1689125700000|2023-07-12 01:35:00|9357|9345|9357|9345|9357|9345|9357|9345|0
1689126000000|2023-07-12 01:40:00|9357.1|9345.1|9361.3|9349.3|9361.3|9349.3|9357|9345|0
1689126300000|2023-07-12 01:45:00|9359.2|9347.2|9359.2|9347.2|9361.3|9349.3|9359.1|9347.1|0
1689126600000|2023-07-12 01:50:00|9359.1|9347.1|9359.2|9347.2|9361.3|9349.3|9357|9345|0
1689126900000|2023-07-12 01:55:00|9361.3|9349.3|9357|9345|9361.3|9349.3|9357|9345|0
1689127200000|2023-07-12 02:00:00|9359.1|9347.1|9359.1|9347.1|9359.1|9347.1|9357|9345|0
1689127500000|2023-07-12 02:05:00|9359.2|9347.2|9359.1|9347.1|9361.3|9349.3|9357|9345|0
1689127800000|2023-07-12 02:10:00|9361.2|9349.2|9361.2|9349.2|9361.3|9349.3|9359.1|9347.1|0
1689128100000|2023-07-12 02:15:00|9359.1|9347.1|9359.2|9347.2|9361.2|9349.2|9359.1|9347.1|0
1689128400000|2023-07-12 02:20:00|9361.3|9349.3|9361.3|9349.3|9361.4|9349.4|9359.2|9347.2|0
1689128700000|2023-07-12 02:25:00|9359.2|9347.2|9361.3|9349.3|9361.3|9349.3|9359.2|9347.2|0
1689129000000|2023-07-12 02:30:00|9360.2|9348.2|9361.4|9349.4|9361.4|9349.4|9359.2|9347.2|0
1689129300000|2023-07-12 02:35:00|9359.3|9347.3|9361.4|9349.4|9361.4|9349.4|9359.3|9347.3|0
1689129600000|2023-07-12 02:40:00|9361.3|9349.3|9361.4|9349.4|9361.4|9349.4|9359.2|9347.2|0
1689130200000|2023-07-12 02:50:00|9363.5|9351.5|9363.5|9351.5|9363.5|9351.5|9361.4|9349.4|0
1689130500000|2023-07-12 02:55:00|9361.4|9349.4|9363.6|9351.6|9363.6|9351.6|9361.4|9349.4|0
1689130800000|2023-07-12 03:00:00|9361.5|9349.5|9361.4|9349.4|9363.6|9351.6|9361.4|9349.4|0
1689131100000|2023-07-12 03:05:00|9361.5|9349.5|9363.6|9351.6|9363.6|9351.6|9361.4|9349.4|0
1689131400000|2023-07-12 03:10:00|9362.5|9350.5|9363.6|9351.6|9363.6|9351.6|9361.5|9349.5|0
1689132300000|2023-07-12 03:25:00|9361.5|9349.5|9363.6|9351.6|9363.6|9351.6|9361.5|9349.5|0
1689132600000|2023-07-12 03:30:00|9365.7|9353.7|9365.7|9353.7|9365.7|9353.7|9363.6|9351.6|0
1689132900000|2023-07-12 03:35:00|9365.8|9353.8|9365.8|9353.8|9367.9|9355.9|9365.7|9353.7|0
1689133200000|2023-07-12 03:40:00|9365.7|9353.7|9365.7|9353.7|9365.8|9353.8|9363.6|9351.6|0
1689133500000|2023-07-12 03:45:00|9365.6|9353.6|9365.6|9353.6|9365.6|9353.6|9364.5|9352.5|0
1689133800000|2023-07-12 03:50:00|9363.5|9351.5|9365.6|9353.6|9365.6|9353.6|9363.5|9351.5|0
1689134400000|2023-07-12 04:00:00|9367.7|9355.7|9365.6|9353.6|9367.7|9355.7|9365.6|9353.6|0
1689134700000|2023-07-12 04:05:00|9367.7|9355.7|9365.6|9353.6|9367.7|9355.7|9365.6|9353.6|0
1689135000000|2023-07-12 04:10:00|9367.7|9355.7|9365.6|9353.6|9367.7|9355.7|9365.6|9353.6|0
1689135300000|2023-07-12 04:15:00|9367.7|9355.7|9368.8|9356.8|9369.9|9357.9|9365.6|9353.6|0
1689135600000|2023-07-12 04:20:00|9367.8|9355.8|9367.8|9355.8|9367.8|9355.8|9367.8|9355.8|0
1689135900000|2023-07-12 04:25:00|9369.9|9357.9|9370|9358|9370|9358|9367.8|9355.8|0
1689136200000|2023-07-12 04:30:00|9369.9|9357.9|9367.8|9355.8|9370|9358|9367.8|9355.8|0
1689136800000|2023-07-12 04:40:00|9365.7|9353.7|9365.7|9353.7|9365.7|9353.7|9365.7|9353.7|0
1689137100000|2023-07-12 04:45:00|9367.8|9355.8|9367.9|9355.9|9367.9|9355.9|9367.8|9355.8|0
1689137400000|2023-07-12 04:50:00|9367.8|9355.8|9367.9|9355.9|9367.9|9355.9|9367.8|9355.8|0
1689137700000|2023-07-12 04:55:00|9367.8|9355.8|9367.9|9355.9|9367.9|9355.9|9367.8|9355.8|0
1689138000000|2023-07-12 05:00:00|9367.8|9355.8|9370|9358|9370|9358|9367.8|9355.8|0
1689138300000|2023-07-12 05:05:00|9367.9|9355.9|9367.8|9355.8|9367.9|9355.9|9367.8|9355.8|0
1689138600000|2023-07-12 05:10:00|9367.9|9355.9|9370|9358|9370|9358|9367.8|9355.8|0
1689138900000|2023-07-12 05:15:00|9367.9|9355.9|9370|9358|9370|9358|9367.9|9355.9|0
1689139200000|2023-07-12 05:20:00|9370.1|9358.1|9370|9358|9370.1|9358.1|9370|9358|0
1689139500000|2023-07-12 05:25:00|9370.5|9358.5|9370.5|9358.5|9370.5|9358.5|9370.5|9358.5|0
1689139800000|2023-07-12 05:30:00|9372.6|9360.6|9370.5|9358.5|9372.6|9360.6|9368.4|9356.4|0
1689140100000|2023-07-12 05:35:00|9368.4|9356.4|9368.4|9356.4|9370.5|9358.5|9368.4|9356.4|0
1689140400000|2023-07-12 05:40:00|9370.5|9358.5|9368.4|9356.4|9370.5|9358.5|9366.2|9354.2|0
1689140700000|2023-07-12 05:45:00|9367.3|9355.3|9367.3|9355.3|9367.3|9355.3|9367.3|9355.3|0
1689141000000|2023-07-12 05:50:00|9366.3|9354.3|9366.3|9354.3|9368.4|9356.4|9366.3|9354.3|0
1689141600000|2023-07-12 06:00:00|9364.2|9352.2|9358.4|9353.4|9364.2|9353.9|9349.4|9344.4|37
1689141900000|2023-07-12 06:05:00|9357.9|9352.9|9360.9|9355.9|9362.4|9357.4|9357.9|9352.9|22
1689142200000|2023-07-12 06:10:00|9361.4|9356.4|9364.9|9359.9|9365.9|9360.9|9360.9|9355.9|7
1689142500000|2023-07-12 06:15:00|9364.4|9359.4|9363.9|9358.9|9364.9|9359.9|9363.4|9358.4|3
1689142800000|2023-07-12 06:20:00|9363.4|9358.4|9362.9|9357.9|9363.4|9358.4|9362.4|9357.4|8
1689143100000|2023-07-12 06:25:00|9361.9|9356.9|9363.4|9358.4|9363.9|9358.9|9361.4|9356.4|4
1689143400000|2023-07-12 06:30:00|9363.9|9358.9|9368.9|9363.9|9368.9|9363.9|9363.9|9358.9|7
1689143700000|2023-07-12 06:35:00|9369.9|9364.9|9365.4|9360.4|9369.9|9364.9|9365.4|9360.4|6
1689144000000|2023-07-12 06:40:00|9367.4|9362.4|9363.9|9358.9|9367.9|9362.9|9363.9|9358.9|5
1689144300000|2023-07-12 06:45:00|9363.4|9358.4|9356.4|9351.4|9363.4|9358.4|9356.4|9351.4|23
1689144600000|2023-07-12 06:50:00|9355.4|9350.4|9355.4|9350.4|9360.4|9355.4|9354.9|9349.9|32
1689144900000|2023-07-12 06:55:00|9354.4|9349.4|9356.4|9351.4|9361.9|9356.9|9354.4|9349.4|38
1689145200000|2023-07-12 07:00:00|9356.9|9351.9|9356.4|9351.4|9361.4|9356.4|9344.4|9339.4|677
1689145500000|2023-07-12 07:05:00|9356.9|9351.9|9354.4|9349.4|9363.9|9358.9|9352.4|9347.4|229
1689145800000|2023-07-12 07:10:00|9355.9|9350.9|9350.4|9345.4|9364.9|9359.9|9349.4|9344.4|91
1689146100000|2023-07-12 07:15:00|9349.9|9344.9|9361.9|9356.9|9369.9|9364.9|9348.4|9343.4|124
1689146400000|2023-07-12 07:20:00|9362.4|9357.4|9344.9|9339.9|9362.4|9357.4|9344.4|9339.4|112
1689146700000|2023-07-12 07:25:00|9345.4|9340.4|9345.9|9340.9|9354.4|9349.4|9344.9|9339.9|93
1689147000000|2023-07-12 07:30:00|9346.9|9341.9|9356.9|9351.9|9356.9|9351.9|9342.9|9337.9|139
1689147300000|2023-07-12 07:35:00|9356.4|9351.4|9363.4|9358.4|9365.9|9360.9|9356.4|9351.4|66
1689147600000|2023-07-12 07:40:00|9365.1|9360.1|9359.1|9354.1|9365.1|9360.1|9359.1|9354.1|50
1689147900000|2023-07-12 07:45:00|9358.6|9353.6|9361.6|9356.6|9365.1|9360.1|9357.1|9352.1|57
1689148200000|2023-07-12 07:50:00|9361.1|9356.1|9372.1|9367.1|9372.6|9367.6|9360.6|9355.6|65
1689148500000|2023-07-12 07:55:00|9371.6|9366.6|9372.1|9367.1|9374.1|9369.1|9368.6|9363.6|54
1689148800000|2023-07-12 08:00:00|9372.6|9367.6|9372.1|9367.1|9377.6|9372.6|9370.6|9365.6|74
1689149100000|2023-07-12 08:05:00|9371.6|9366.6|9369.6|9364.6|9372.1|9367.1|9363.6|9358.6|111
1689149400000|2023-07-12 08:10:00|9369.1|9364.1|9372.1|9367.1|9373.1|9368.1|9366.6|9361.6|56
1689149700000|2023-07-12 08:15:00|9372.6|9367.6|9369.6|9364.6|9375.1|9370.1|9368.6|9363.6|81
1689150000000|2023-07-12 08:20:00|9369.1|9364.1|9356.6|9351.6|9369.6|9364.6|9356.6|9351.6|120
1689150300000|2023-07-12 08:25:00|9356.1|9351.1|9361.6|9356.6|9366.6|9361.6|9355.6|9350.6|122
1689150600000|2023-07-12 08:30:00|9361.1|9356.1|9368.6|9363.6|9373.1|9368.1|9361.1|9356.1|122
1689150900000|2023-07-12 08:35:00|9369.6|9364.6|9369.6|9364.6|9371.1|9366.1|9364.1|9359.1|67
1689151200000|2023-07-12 08:40:00|9368.6|9363.6|9377.6|9372.6|9380.6|9375.6|9367.6|9362.6|109
1689151500000|2023-07-12 08:45:00|9378.1|9373.1|9376.1|9371.1|9380.6|9375.6|9376.1|9371.1|59
1689151800000|2023-07-12 08:50:00|9376.6|9371.6|9366.6|9361.6|9378.6|9373.6|9365.1|9360.1|65
1689152100000|2023-07-12 08:55:00|9366.1|9361.1|9369.6|9364.6|9372.1|9367.1|9364.6|9359.6|41
1689152400000|2023-07-12 09:00:00|9369.1|9364.1|9371.6|9366.6|9373.6|9368.6|9369.1|9364.1|52
1689152700000|2023-07-12 09:05:00|9372.6|9367.6|9380.6|9375.6|9380.6|9375.6|9371.1|9366.1|55
1689153000000|2023-07-12 09:10:00|9380.1|9375.1|9384.6|9379.6|9385.6|9380.6|9379.6|9374.6|145
1689153300000|2023-07-12 09:15:00|9385.1|9380.1|9383.6|9378.6|9388.6|9383.6|9381.1|9376.1|119
1689153600000|2023-07-12 09:20:00|9383.1|9378.1|9380.6|9375.6|9387.6|9382.6|9379.6|9374.6|80
1689153900000|2023-07-12 09:25:00|9381.1|9376.1|9384.1|9379.1|9385.6|9380.6|9379.1|9374.1|55
1689154200000|2023-07-12 09:30:00|9383.6|9378.6|9380.6|9375.6|9387.1|9382.1|9377.1|9372.1|136
1689154500000|2023-07-12 09:35:00|9381.1|9376.1|9380.6|9375.6|9383.6|9378.6|9379.6|9374.6|50
1689154800000|2023-07-12 09:40:00|9380.1|9375.1|9381.6|9376.6|9383.1|9378.1|9378.1|9373.1|34
1689155100000|2023-07-12 09:45:00|9382.1|9377.1|9381.1|9376.1|9385.1|9380.1|9380.1|9375.1|67
1689155400000|2023-07-12 09:50:00|9381.6|9376.6|9383.6|9378.6|9383.6|9378.6|9379.1|9374.1|85
1689155700000|2023-07-12 09:55:00|9383.1|9378.1|9388.6|9383.6|9389.1|9384.1|9380.6|9375.6|107
1689156000000|2023-07-12 10:00:00|9388.1|9383.1|9385.6|9380.6|9388.1|9383.1|9383.1|9378.1|57
1689156300000|2023-07-12 10:05:00|9386.1|9381.1|9383.6|9378.6|9386.6|9381.6|9382.6|9377.6|40
1689156600000|2023-07-12 10:10:00|9383.1|9378.1|9380.6|9375.6|9383.1|9378.1|9379.6|9374.6|51
1689156900000|2023-07-12 10:15:00|9380.1|9375.1|9379.1|9374.1|9383.1|9378.1|9378.6|9373.6|40
1689157200000|2023-07-12 10:20:00|9379.6|9374.6|9376.6|9371.6|9380.1|9375.1|9374.6|9369.6|53
1689157500000|2023-07-12 10:25:00|9376.1|9371.1|9380.1|9375.1|9380.6|9375.6|9375.6|9370.6|54
1689157800000|2023-07-12 10:30:00|9381.1|9376.1|9381.6|9376.6|9382.6|9377.6|9379.6|9374.6|48
1689158100000|2023-07-12 10:35:00|9382.1|9377.1|9380.6|9375.6|9384.6|9379.6|9379.6|9374.6|60
1689158400000|2023-07-12 10:40:00|9381.1|9376.1|9384.1|9379.1|9385.1|9380.1|9379.6|9374.6|47
1689158700000|2023-07-12 10:45:00|9384.6|9379.6|9382.1|9377.1|9385.6|9380.6|9379.6|9374.6|46
1689159000000|2023-07-12 10:50:00|9381.6|9376.6|9378.6|9373.6|9381.6|9376.6|9378.1|9373.1|40
1689159300000|2023-07-12 10:55:00|9378.1|9373.1|9375.6|9370.6|9379.6|9374.6|9375.6|9370.6|41
1689159600000|2023-07-12 11:00:00|9376.1|9371.1|9381.6|9376.6|9382.6|9377.6|9376.1|9371.1|56
1689159900000|2023-07-12 11:05:00|9380.6|9375.6|9378.6|9373.6|9380.6|9375.6|9374.6|9369.6|38
1689160200000|2023-07-12 11:10:00|9379.6|9374.6|9382.6|9377.6|9383.1|9378.1|9378.1|9373.1|29
1689160500000|2023-07-12 11:15:00|9382.1|9377.1|9383.1|9378.1|9383.6|9378.6|9381.1|9376.1|58
1689160800000|2023-07-12 11:20:00|9383.6|9378.6|9377.6|9372.6|9383.6|9378.6|9376.1|9371.1|44
1689161100000|2023-07-12 11:25:00|9376.6|9371.6|9377.6|9372.6|9380.1|9375.1|9375.6|9370.6|32
1689161400000|2023-07-12 11:30:00|9378.1|9373.1|9378.6|9373.6|9381.1|9376.1|9377.6|9372.6|23
1689161700000|2023-07-12 11:35:00|9378.1|9373.1|9377.1|9372.1|9379.6|9374.6|9375.6|9370.6|34
1689162000000|2023-07-12 11:40:00|9375.2|9370.2|9375.2|9370.2|9377.2|9372.2|9374.7|9369.7|16
1689162300000|2023-07-12 11:45:00|9375.7|9370.7|9377.7|9372.7|9377.7|9372.7|9374.2|9369.2|37
1689162600000|2023-07-12 11:50:00|9376.7|9371.7|9377.2|9372.2|9377.2|9372.2|9375.2|9370.2|22
1689162900000|2023-07-12 11:55:00|9377.7|9372.7|9377.7|9372.7|9377.7|9372.7|9375.7|9370.7|19
1689163200000|2023-07-12 12:00:00|9377.2|9372.2|9379.2|9374.2|9380.7|9375.7|9376.7|9371.7|63
1689163500000|2023-07-12 12:05:00|9378.7|9373.7|9380.7|9375.7|9381.2|9376.2|9376.7|9371.7|51
1689163800000|2023-07-12 12:10:00|9381.2|9376.2|9380.2|9375.2|9382.2|9377.2|9378.2|9373.2|69
1689164100000|2023-07-12 12:15:00|9380.7|9375.7|9385.7|9380.7|9387.2|9382.2|9379.2|9374.2|98
1689164400000|2023-07-12 12:20:00|9385.2|9380.2|9375.7|9370.7|9385.7|9380.7|9375.2|9370.2|44
1689164700000|2023-07-12 12:25:00|9375.2|9370.2|9376.2|9371.2|9377.2|9372.2|9372.7|9367.7|45
1689165000000|2023-07-12 12:30:00|9378.2|9373.2|9401.2|9396.2|9413.2|9408.2|9378.2|9373.2|425
1689165300000|2023-07-12 12:35:00|9401.7|9396.7|9402.7|9397.7|9408.2|9403.2|9398.2|9393.2|98
1689165600000|2023-07-12 12:40:00|9404.7|9399.7|9397.2|9392.2|9404.7|9399.7|9394.7|9389.7|81
1689165900000|2023-07-12 12:45:00|9397.7|9392.7|9394.2|9389.2|9401.7|9396.7|9390.2|9385.2|61
1689166200000|2023-07-12 12:50:00|9393.7|9388.7|9394.2|9389.2|9400.7|9395.7|9391.2|9386.2|66
1689166500000|2023-07-12 12:55:00|9394.7|9389.7|9408.2|9403.2|9408.2|9403.2|9394.7|9389.7|37
1689166800000|2023-07-12 13:00:00|9407.2|9402.2|9417.2|9412.2|9417.2|9412.2|9405.7|9400.7|123
1689167100000|2023-07-12 13:05:00|9417.7|9412.7|9416.7|9411.7|9419.2|9414.2|9412.2|9407.2|119
1689167400000|2023-07-12 13:10:00|9417.7|9412.7|9425.7|9420.7|9426.2|9421.2|9413.2|9408.2|80
1689167700000|2023-07-12 13:15:00|9426.2|9421.2|9429.2|9424.2|9430.2|9425.2|9424.7|9419.7|64
1689168000000|2023-07-12 13:20:00|9428.7|9423.7|9417.2|9412.2|9428.7|9423.7|9415.2|9410.2|70
1689168300000|2023-07-12 13:25:00|9416.7|9411.7|9423.2|9418.2|9425.2|9420.2|9414.2|9409.2|71
1689168600000|2023-07-12 13:30:00|9422.7|9417.7|9424.7|9419.7|9427.2|9422.2|9420.2|9415.2|87
1689168900000|2023-07-12 13:35:00|9425.2|9420.2|9423.2|9418.2|9433.2|9428.2|9423.2|9418.2|111
1689169200000|2023-07-12 13:40:00|9422.7|9417.7|9421.2|9416.2|9424.2|9419.2|9416.7|9411.7|74
1689169500000|2023-07-12 13:45:00|9420.7|9415.7|9426.7|9421.7|9430.2|9425.2|9418.2|9413.2|120
1689169800000|2023-07-12 13:50:00|9427.7|9422.7|9423.2|9418.2|9427.7|9422.7|9420.7|9415.7|91
1689170100000|2023-07-12 13:55:00|9422.7|9417.7|9426.7|9421.7|9427.7|9422.7|9420.2|9415.2|64
1689170400000|2023-07-12 14:00:00|9427.2|9422.2|9428.2|9423.2|9428.2|9423.2|9421.7|9416.7|83
1689170700000|2023-07-12 14:05:00|9428.7|9423.7|9429.2|9424.2|9430.7|9425.7|9422.7|9417.7|64
1689171000000|2023-07-12 14:10:00|9428.7|9423.7|9436.2|9431.2|9438.7|9433.7|9425.7|9420.7|112
1689171300000|2023-07-12 14:15:00|9436.7|9431.7|9442.7|9437.7|9444.2|9439.2|9433.7|9428.7|123
1689171600000|2023-07-12 14:20:00|9443.2|9438.2|9443.2|9438.2|9445.2|9440.2|9439.7|9434.7|160
1689171900000|2023-07-12 14:25:00|9442.7|9437.7|9451.2|9446.2|9452.2|9447.2|9441.7|9436.7|81
1689172200000|2023-07-12 14:30:00|9450.7|9445.7|9454.2|9449.2|9454.7|9449.7|9449.2|9444.2|90
1689172500000|2023-07-12 14:35:00|9454.7|9449.7|9455.7|9450.7|9456.7|9451.7|9454.2|9449.2|71
1689172800000|2023-07-12 14:40:00|9456.7|9451.7|9452.2|9447.2|9456.7|9451.7|9450.7|9445.7|92
1689173100000|2023-07-12 14:45:00|9452.7|9447.7|9450.7|9445.7|9452.7|9447.7|9446.7|9441.7|98
1689173400000|2023-07-12 14:50:00|9451.7|9446.7|9452.7|9447.7|9453.7|9448.7|9450.2|9445.2|90
1689173700000|2023-07-12 14:55:00|9453.2|9448.2|9455.7|9450.7|9455.7|9450.7|9450.7|9445.7|86
1689174000000|2023-07-12 15:00:00|9456.7|9451.7|9454.7|9449.7|9457.7|9452.7|9453.7|9448.7|112
1689174300000|2023-07-12 15:05:00|9454.2|9449.2|9452.2|9447.2|9457.7|9452.7|9451.7|9446.7|105
1689174600000|2023-07-12 15:10:00|9452.7|9447.7|9459.7|9454.7|9462.7|9457.7|9452.7|9447.7|119
1689174900000|2023-07-12 15:15:00|9459.2|9454.2|9463.7|9458.7|9463.7|9458.7|9457.7|9452.7|138
1689175200000|2023-07-12 15:20:00|9464.2|9459.2|9466.7|9461.7|9467.7|9462.7|9462.7|9457.7|147
1689175500000|2023-07-12 15:25:00|9466.2|9461.2|9461.7|9456.7|9466.2|9461.2|9459.7|9454.7|305
1689175800000|2023-07-12 15:30:00|9460.7|9454.7|9452.7|9445.7|9460.7|9454.7|9449.7|9443.7|480
1689176100000|2023-07-12 15:35:00|9455.7|9446.7|9451.7|9445.7|9457.7|9451.7|9451.7|9444.7|124
1689176400000|2023-07-12 15:40:00|9450.7|9444.7|9445.7|9438.7|9451.7|9444.7|9438.7|9432.7|65
1689176700000|2023-07-12 15:45:00|9444.7|9439.7|9448.7|9441.7|9449.7|9442.7|9444.7|9437.7|34
1689177000000|2023-07-12 15:50:00|9449.7|9442.7|9445.7|9439.7|9449.7|9442.7|9442.7|9436.7|13
1689177300000|2023-07-12 15:55:00|9446.7|9440.7|9446.7|9439.7|9449.7|9443.7|9445.7|9438.7|42
1689177600000|2023-07-12 16:00:00|9445.7|9440.7|9442.7|9435.7|9447.7|9441.7|9439.7|9432.7|9
1689177900000|2023-07-12 16:05:00|9441.7|9434.7|9445.7|9438.7|9446.7|9440.7|9440.7|9433.7|12
1689178200000|2023-07-12 16:10:00|9444.7|9437.7|9447.7|9441.7|9449.7|9442.7|9442.7|9436.7|9
1689178500000|2023-07-12 16:15:00|9448.7|9442.7|9446.7|9440.7|9450.7|9444.7|9446.7|9440.7|58
1689178800000|2023-07-12 16:20:00|9447.7|9441.7|9447.7|9441.7|9449.7|9443.7|9445.7|9438.7|32
1689179100000|2023-07-12 16:25:00|9446.7|9440.7|9446.7|9440.7|9448.7|9441.7|9445.7|9438.7|8
1689179400000|2023-07-12 16:30:00|9447.7|9439.7|9451.7|9444.7|9451.7|9445.7|9447.7|9439.7|15
1689179700000|2023-07-12 16:35:00|9452.7|9445.7|9451.7|9445.7|9452.7|9446.7|9451.7|9444.7|9
1689180000000|2023-07-12 16:40:00|9450.7|9444.7|9450.7|9443.7|9452.7|9445.7|9449.7|9442.7|11
1689180300000|2023-07-12 16:45:00|9449.7|9442.7|9452.7|9446.7|9452.7|9446.7|9449.7|9442.7|3
1689180600000|2023-07-12 16:50:00|9451.7|9445.7|9452.7|9445.7|9452.7|9446.7|9451.7|9444.7|6
1689180900000|2023-07-12 16:55:00|9453.7|9447.7|9453.7|9446.7|9454.7|9447.7|9451.7|9444.7|3
1689181200000|2023-07-12 17:00:00|9452.7|9445.7|9453.7|9446.7|9454.7|9447.7|9451.7|9444.7|4
1689181500000|2023-07-12 17:05:00|9452.7|9445.7|9454.7|9447.7|9454.7|9447.7|9450.7|9443.7|2
1689181800000|2023-07-12 17:10:00|9453.7|9446.7|9454.7|9447.7|9456.7|9448.7|9452.7|9445.7|2
1689182100000|2023-07-12 17:15:00|9456.7|9448.7|9457.7|9450.7|9458.7|9451.7|9455.7|9448.7|12
1689182400000|2023-07-12 17:20:00|9458.7|9449.7|9457.7|9450.7|9458.7|9450.7|9457.7|9449.7|2
1689182700000|2023-07-12 17:25:00|9458.7|9451.7|9459.7|9451.7|9460.7|9453.7|9457.7|9450.7|5
1689183000000|2023-07-12 17:30:00|9460.7|9452.7|9459.7|9451.7|9461.7|9454.7|9458.7|9451.7|4
1689183300000|2023-07-12 17:35:00|9458.7|9452.7|9459.7|9451.7|9459.7|9452.7|9457.7|9450.7|1
1689183600000|2023-07-12 17:40:00|9461.7|9452.7|9461.7|9453.7|9461.7|9454.7|9459.7|9452.7|4
1689183900000|2023-07-12 17:45:00|9460.7|9451.7|9459.7|9451.7|9460.7|9451.7|9459.7|9451.7|1
1689184200000|2023-07-12 17:50:00|9458.7|9452.7|9461.7|9454.7|9461.7|9454.7|9457.7|9451.7|23
1689184500000|2023-07-12 17:55:00|9462.7|9453.7|9464.7|9452.7|9464.7|9456.2|9461.2|9452.7|15
1689184800000|2023-07-12 18:00:00|9464.6|9452.6|9464.6|9452.6|9464.7|9452.7|9460.3|9448.3|0
1689185100000|2023-07-12 18:05:00|9464.7|9452.7|9466.8|9454.8|9466.9|9454.9|9464.6|9452.6|0
1689185400000|2023-07-12 18:10:00|9466.7|9454.7|9466.9|9454.9|9469|9457|9466.7|9454.7|0
1689185700000|2023-07-12 18:15:00|9467|9455|9466.9|9454.9|9469.1|9457.1|9466.8|9454.8|0
1689186000000|2023-07-12 18:20:00|9466.8|9454.8|9466.8|9454.8|9466.9|9454.9|9464.7|9452.7|0
1689186300000|2023-07-12 18:25:00|9466.3|9454.3|9466.4|9454.4|9466.4|9454.4|9466.3|9454.3|0
1689186600000|2023-07-12 18:30:00|9466.3|9454.3|9466.3|9454.3|9466.4|9454.4|9464.2|9452.2|0
1689186900000|2023-07-12 18:35:00|9466.4|9454.4|9462.8|9450.8|9466.4|9454.4|9462.8|9450.8|0
1689187200000|2023-07-12 18:40:00|9460.7|9448.7|9460.6|9448.6|9460.7|9448.7|9458.4|9446.4|0
1689187500000|2023-07-12 18:45:00|9460.5|9448.5|9460.5|9448.5|9462.6|9450.6|9458.3|9446.3|0
1689187800000|2023-07-12 18:50:00|9460.4|9448.4|9460.4|9448.4|9460.5|9448.5|9458.2|9446.2|0
1689188100000|2023-07-12 18:55:00|9458.3|9446.3|9458.4|9446.4|9458.4|9446.4|9458.3|9446.3|0
1689188400000|2023-07-12 19:00:00|9458.3|9446.3|9458.4|9446.4|9458.4|9446.4|9456.2|9444.2|0
1689188700000|2023-07-12 19:05:00|9458.3|9446.3|9458.3|9446.3|9458.4|9446.4|9456.2|9444.2|0
1689189000000|2023-07-12 19:10:00|9458.2|9446.2|9458.3|9446.3|9458.3|9446.3|9458.2|9446.2|0
1689189300000|2023-07-12 19:15:00|9458.4|9446.4|9456.1|9444.1|9458.4|9446.4|9456.1|9444.1|0
1689189600000|2023-07-12 19:20:00|9456|9444|9449.4|9437.4|9456|9444|9449.3|9437.3|0
1689189900000|2023-07-12 19:25:00|9449.3|9437.3|9451.6|9439.6|9451.6|9439.6|9447.1|9435.1|0
1689190200000|2023-07-12 19:30:00|9451.5|9439.5|9453.9|9441.9|9453.9|9441.9|9449.5|9437.5|0
1689190500000|2023-07-12 19:35:00|9454|9442|9453.9|9441.9|9456.1|9444.1|9453.9|9441.9|0
1689190800000|2023-07-12 19:40:00|9456|9444|9456.1|9444.1|9456.1|9444.1|9453.9|9441.9|0
1689191100000|2023-07-12 19:45:00|9456|9444|9455.8|9443.8|9456.1|9444.1|9453.9|9441.9|0
1689191400000|2023-07-12 19:50:00|9453.7|9441.7|9455.8|9443.8|9455.8|9443.8|9451.4|9439.4|0
1689191700000|2023-07-12 19:55:00|9453.7|9441.7|9455.8|9443.8|9455.8|9443.8|9453.5|9441.5|0
1689192000000|2023-07-12 20:00:00|9459.8|9447.8|9463.5|9451.5|9463.5|9451.5|9457.2|9445.2|0
1689192300000|2023-07-12 20:05:00|9463.1|9451.1|9462.6|9450.6|9465.2|9453.2|9462.6|9450.6|0
1689192600000|2023-07-12 20:10:00|9462.8|9450.8|9463.1|9451.1|9464.6|9452.6|9462.6|9450.6|0
1689192900000|2023-07-12 20:15:00|9463|9451|9465.2|9453.2|9466.3|9454.3|9462.6|9450.6|0
1689193200000|2023-07-12 20:20:00|9465.6|9453.6|9465.2|9453.2|9466.3|9454.3|9465.2|9453.2|0
1689193500000|2023-07-12 20:25:00|9465.6|9453.6|9463.5|9451.5|9465.6|9453.6|9463.5|9451.5|0
1689193800000|2023-07-12 20:30:00|9464.1|9452.1|9464.1|9452.1|9464.1|9452.1|9463.5|9451.5|0
1689194100000|2023-07-12 20:35:00|9464.3|9452.3|9464.6|9452.6|9464.6|9452.6|9464.1|9452.1|0
1689194400000|2023-07-12 20:40:00|9464.5|9452.5|9464.1|9452.1|9464.5|9452.5|9464.1|9452.1|0
1689194700000|2023-07-12 20:45:00|9463.9|9451.9|9462|9450|9463.9|9451.9|9462|9450|0
1689195000000|2023-07-12 20:50:00|9462.6|9450.6|9462|9450|9462.6|9450.6|9461.5|9449.5|0
1689195300000|2023-07-12 20:55:00|9461.5|9449.5|9461.8|9449.8|9463.5|9451.5|9460.7|9448.7|0
1689195600000|2023-07-12 21:00:00|9462.6|9450.6|9462.2|9450.2|9462.6|9450.6|9461.8|9449.8|0
1689195900000|2023-07-12 21:05:00|9462.6|9450.6|9462.8|9450.8|9463.9|9451.9|9462.2|9450.2|0
1689196200000|2023-07-12 21:10:00|9463.1|9451.1|9461.1|9449.1|9463.1|9451.1|9461.1|9449.1|0
1689196500000|2023-07-12 21:15:00|9461.5|9449.5|9461.1|9449.1|9461.5|9449.5|9461.1|9449.1|0
1689196800000|2023-07-12 21:20:00|9461.3|9449.3|9460.9|9448.9|9461.5|9449.5|9460.9|9448.9|0
1689197100000|2023-07-12 21:25:00|9460.7|9448.7|9460.7|9448.7|9460.9|9448.9|9460.7|9448.7|0
1689197400000|2023-07-12 21:30:00|9460.9|9448.9|9460.9|9448.9|9460.9|9448.9|9460.7|9448.7|0
1689197700000|2023-07-12 21:35:00|9461.1|9449.1|9461.3|9449.3|9461.3|9449.3|9460.7|9448.7|0
1689198000000|2023-07-12 21:40:00|9461.8|9449.8|9461.1|9449.1|9462|9450|9461.1|9449.1|0
1689198300000|2023-07-12 21:45:00|9461.3|9449.3|9461.3|9449.3|9461.3|9449.3|9461.3|9449.3|0
1689198600000|2023-07-12 21:50:00|9461.1|9449.1|9461.3|9449.3|9461.3|9449.3|9461.1|9449.1|0
1689199200000|2023-07-12 22:00:00|9461.4|9449.4|9465.2|9453.2|9465.4|9453.4|9460.5|9448.5|0
1689199500000|2023-07-12 22:05:00|9465.4|9453.4|9465.6|9453.6|9467.2|9455.2|9465.2|9453.2|0
1689199800000|2023-07-12 22:10:00|9465.7|9453.7|9467.8|9455.8|9469.3|9457.3|9465.7|9453.7|0
1689200100000|2023-07-12 22:15:00|9467.2|9455.2|9467.2|9455.2|9468.2|9456.2|9466.3|9454.3|0
1689200400000|2023-07-12 22:20:00|9467.8|9455.8|9469.3|9457.3|9470|9458|9467.8|9455.8|0
1689200700000|2023-07-12 22:25:00|9469.5|9457.5|9468.9|9456.9|9470.8|9458.8|9468.9|9456.9|0
1689201000000|2023-07-12 22:30:00|9469.3|9457.3|9469.3|9457.3|9470|9458|9469.1|9457.1|0
1689201300000|2023-07-12 22:35:00|9469.1|9457.1|9470.4|9458.4|9470.4|9458.4|9468.9|9456.9|0
1689201600000|2023-07-12 22:40:00|9470|9458|9471.9|9459.9|9473|9461|9470|9458|0
1689201900000|2023-07-12 22:45:00|9471.7|9459.7|9471.5|9459.5|9471.9|9459.9|9470.8|9458.8|0
1689202200000|2023-07-12 22:50:00|9470.8|9458.8|9468.2|9456.2|9470.8|9458.8|9467.2|9455.2|0
1689202500000|2023-07-12 22:55:00|9468|9456|9468.2|9456.2|9468.5|9456.5|9467.8|9455.8|0
1689202800000|2023-07-12 23:00:00|9468.5|9456.5|9467.8|9455.8|9468.9|9456.9|9467.2|9455.2|0
1689203100000|2023-07-12 23:05:00|9467.2|9455.2|9467.8|9455.8|9467.8|9455.8|9466.7|9454.7|0
1689203400000|2023-07-12 23:10:00|9468|9456|9467.2|9455.2|9468.9|9456.9|9467.2|9455.2|0
1689203700000|2023-07-12 23:15:00|9467.6|9455.6|9467.2|9455.2|9467.8|9455.8|9466.7|9454.7|0
1689204000000|2023-07-12 23:20:00|9467.1|9455.1|9467.2|9455.2|9467.2|9455.2|9466.7|9454.7|0
1689204300000|2023-07-12 23:25:00|9467.6|9455.6|9466.7|9454.7|9467.8|9455.8|9466.3|9454.3|0
1689204600000|2023-07-12 23:30:00|9466.9|9454.9|9466.7|9454.7|9467.8|9455.8|9466.7|9454.7|0
1689204900000|2023-07-12 23:35:00|9467.2|9455.2|9467.2|9455.2|9467.8|9455.8|9466.7|9454.7|0
1689205200000|2023-07-12 23:40:00|9467.6|9455.6|9469.3|9457.3|9470.4|9458.4|9467.2|9455.2|0
1689205500000|2023-07-12 23:45:00|9469.5|9457.5|9467.8|9455.8|9469.5|9457.5|9466.7|9454.7|0
1689205800000|2023-07-12 23:50:00|9468|9456|9467.2|9455.2|9468.2|9456.2|9467.2|9455.2|0
1689206100000|2023-07-12 23:55:00|9467.8|9455.8|9467.2|9455.2|9467.8|9455.8|9466.7|9454.7|0
1689206400000|2023-07-13 00:00:00|9467.8|9455.8|9464.1|9452.1|9468.2|9456.2|9461.5|9449.5|0
1689206700000|2023-07-13 00:05:00|9464|9452|9464.1|9452.1|9465.8|9453.8|9463.6|9451.6|0
1689207000000|2023-07-13 00:10:00|9464|9452|9468.2|9456.2|9468.9|9456.9|9463.6|9451.6|0
1689207300000|2023-07-13 00:15:00|9467.8|9455.8|9470.8|9458.8|9470.8|9458.8|9467.8|9455.8|0
1689207900000|2023-07-13 00:25:00|9472.9|9460.9|9475.1|9463.1|9475.1|9463.1|9472.9|9460.9|0
1689208200000|2023-07-13 00:30:00|9475|9463|9475|9463|9475.1|9463.1|9473|9461|0
1689208500000|2023-07-13 00:35:00|9475.1|9463.1|9475|9463|9475.1|9463.1|9472.9|9460.9|0
1689208800000|2023-07-13 00:40:00|9475.1|9463.1|9475.1|9463.1|9475.1|9463.1|9475|9463|0
1689209100000|2023-07-13 00:45:00|9475|9463|9475.1|9463.1|9475.1|9463.1|9475|9463|0
1689209400000|2023-07-13 00:50:00|9475|9463|9475.1|9463.1|9475.1|9463.1|9475|9463|0
1689209700000|2023-07-13 00:55:00|9475|9463|9472.9|9460.9|9475.1|9463.1|9472.9|9460.9|0
1689210300000|2023-07-13 01:05:00|9470.8|9458.8|9470.8|9458.8|9470.8|9458.8|9470.8|9458.8|0
1689210600000|2023-07-13 01:10:00|9472.9|9460.9|9470.8|9458.8|9472.9|9460.9|9470.8|9458.8|0
1689210900000|2023-07-13 01:15:00|9470.7|9458.7|9470.7|9458.7|9470.8|9458.8|9468.6|9456.6|0
1689211200000|2023-07-13 01:20:00|9470.8|9458.8|9468.6|9456.6|9470.8|9458.8|9468.6|9456.6|0
1689211500000|2023-07-13 01:25:00|9470.7|9458.7|9470.7|9458.7|9470.7|9458.7|9468.6|9456.6|0
1689211800000|2023-07-13 01:30:00|9470.8|9458.8|9470.7|9458.7|9470.8|9458.8|9468.6|9456.6|0
1689212400000|2023-07-13 01:40:00|9469.6|9457.6|9468.6|9456.6|9470.7|9458.7|9468.6|9456.6|0
1689212700000|2023-07-13 01:45:00|9470.7|9458.7|9472.9|9460.9|9472.9|9460.9|9470.7|9458.7|0
1689213000000|2023-07-13 01:50:00|9472.8|9460.8|9472.9|9460.9|9472.9|9460.9|9470.7|9458.7|0
1689213600000|2023-07-13 02:00:00|9471.8|9459.8|9470.8|9458.8|9472.9|9460.9|9470.8|9458.8|0
1689213900000|2023-07-13 02:05:00|9470.7|9458.7|9472.9|9460.9|9472.9|9460.9|9470.7|9458.7|0
1689214200000|2023-07-13 02:10:00|9475|9463|9475|9463|9475|9463|9472.9|9460.9|0
1689214500000|2023-07-13 02:15:00|9475.6|9463.6|9475.6|9463.6|9475.6|9463.6|9473.4|9461.4|0
1689214800000|2023-07-13 02:20:00|9475.5|9463.5|9473.5|9461.5|9475.5|9463.5|9473.4|9461.4|0
1689215100000|2023-07-13 02:25:00|9473.4|9461.4|9475.6|9463.6|9475.6|9463.6|9473.4|9461.4|0
1689215400000|2023-07-13 02:30:00|9473.5|9461.5|9473.4|9461.4|9475.6|9463.6|9471.3|9459.3|0
1689215700000|2023-07-13 02:35:00|9473.5|9461.5|9473.4|9461.4|9473.5|9461.5|9473.4|9461.4|0
1689216000000|2023-07-13 02:40:00|9473.5|9461.5|9473.4|9461.4|9473.5|9461.5|9473.4|9461.4|0
1689216900000|2023-07-13 02:55:00|9475.5|9463.5|9475.6|9463.6|9475.6|9463.6|9475.5|9463.5|0
1689217200000|2023-07-13 03:00:00|9477.7|9465.7|9477.8|9465.8|9477.8|9465.8|9477.7|9465.7|0
1689217500000|2023-07-13 03:05:00|9477.7|9465.7|9477.7|9465.7|9477.8|9465.8|9477.7|9465.7|0
1689217800000|2023-07-13 03:10:00|9477.8|9465.8|9482|9470|9482|9470|9477.7|9465.7|0
1689218100000|2023-07-13 03:15:00|9484.1|9472.1|9482|9470|9484.1|9472.1|9482|9470|0
1689219000000|2023-07-13 03:30:00|9482.1|9470.1|9482|9470|9482.1|9470.1|9482|9470|0
1689219600000|2023-07-13 03:40:00|9479.9|9467.9|9477.8|9465.8|9479.9|9467.9|9475.7|9463.7|0
1689220200000|2023-07-13 03:50:00|9477.9|9465.9|9480|9468|9480|9468|9477.9|9465.9|0
1689220500000|2023-07-13 03:55:00|9482.1|9470.1|9482.1|9470.1|9482.1|9470.1|9480|9468|0
1689221400000|2023-07-13 04:10:00|9484.2|9472.2|9482.1|9470.1|9486.3|9474.3|9482.1|9470.1|0
1689222300000|2023-07-13 04:25:00|9484.2|9472.2|9482.1|9470.1|9484.2|9472.2|9482.1|9470.1|0
1689222600000|2023-07-13 04:30:00|9484.2|9472.2|9482.1|9470.1|9484.2|9472.2|9482.1|9470.1|0
1689223500000|2023-07-13 04:45:00|9480|9468|9482.1|9470.1|9482.1|9470.1|9480|9468|0
1689223800000|2023-07-13 04:50:00|9482|9470|9482|9470|9482.1|9470.1|9482|9470|0
1689224100000|2023-07-13 04:55:00|9479.9|9467.9|9475.7|9463.7|9479.9|9467.9|9475.7|9463.7|0
1689224400000|2023-07-13 05:00:00|9473.6|9461.6|9475.7|9463.7|9475.7|9463.7|9473.5|9461.5|0
1689224700000|2023-07-13 05:05:00|9475.6|9463.6|9475.7|9463.7|9475.7|9463.7|9475.6|9463.6|0
1689225000000|2023-07-13 05:10:00|9477.8|9465.8|9478|9466|9478|9466|9477.8|9465.8|0
1689225300000|2023-07-13 05:15:00|9480.1|9468.1|9480.1|9468.1|9480.2|9468.2|9478|9466|0
1689225600000|2023-07-13 05:20:00|9480.2|9468.2|9482.3|9470.3|9482.3|9470.3|9480.1|9468.1|0
1689225900000|2023-07-13 05:25:00|9482.2|9470.2|9480.1|9468.1|9482.3|9470.3|9480.1|9468.1|0
1689226200000|2023-07-13 05:30:00|9480.2|9468.2|9478|9466|9481.2|9469.2|9478|9466|0
1689226500000|2023-07-13 05:35:00|9478.1|9466.1|9480.2|9468.2|9480.2|9468.2|9478|9466|0
1689226800000|2023-07-13 05:40:00|9480.3|9468.3|9482.4|9470.4|9482.4|9470.4|9480.3|9468.3|0
1689227100000|2023-07-13 05:45:00|9480.3|9468.3|9476|9464|9480.3|9468.3|9476|9464|0
1689227400000|2023-07-13 05:50:00|9475|9463|9469.8|9457.8|9475|9463|9469.8|9457.8|0
1689227700000|2023-07-13 05:55:00|9471.9|9459.9|9465.8|9453.8|9471.9|9459.9|9465.8|9453.8|0
1689228000000|2023-07-13 06:00:00|9463.7|9451.7|9471.2|9466.2|9471.2|9466.2|9456.2|9449.6|48
1689228300000|2023-07-13 06:05:00|9471.7|9466.7|9472.7|9467.7|9476.2|9471.2|9471.7|9466.7|34
1689228600000|2023-07-13 06:10:00|9473.2|9468.2|9477.2|9472.2|9477.2|9472.2|9473.2|9468.2|5
1689228900000|2023-07-13 06:15:00|9480.2|9475.2|9481.2|9476.2|9481.7|9476.7|9478.2|9473.2|27
1689229200000|2023-07-13 06:20:00|9480.2|9475.2|9477.2|9472.2|9480.7|9475.7|9477.2|9472.2|4
1689229500000|2023-07-13 06:25:00|9477.7|9472.7|9477.2|9472.2|9477.7|9472.7|9477.2|9472.2|3
1689229800000|2023-07-13 06:30:00|9477.7|9472.7|9476.2|9471.2|9480.2|9475.2|9476.2|9471.2|12
1689230100000|2023-07-13 06:35:00|9474.2|9469.2|9470.2|9465.2|9474.2|9469.2|9470.2|9465.2|22
1689230400000|2023-07-13 06:40:00|9471.7|9466.7|9467.7|9462.7|9471.7|9466.7|9467.7|9462.7|14
1689230700000|2023-07-13 06:45:00|9467.2|9462.2|9468.2|9463.2|9469.2|9464.2|9465.2|9460.2|22
1689231000000|2023-07-13 06:50:00|9467.7|9462.7|9468.2|9463.2|9473.2|9468.2|9467.2|9462.2|50
1689231300000|2023-07-13 06:55:00|9468.7|9463.7|9465.7|9460.7|9470.2|9465.2|9464.2|9459.2|67
1689231600000|2023-07-13 07:00:00|9464.2|9459.2|9459.2|9454.2|9464.7|9459.7|9451.2|9446.2|833
1689231900000|2023-07-13 07:05:00|9459.7|9454.7|9449.7|9444.7|9460.7|9455.7|9446.7|9441.7|296
1689232200000|2023-07-13 07:10:00|9450.2|9445.2|9466.7|9461.7|9471.7|9466.7|9449.7|9444.7|156
1689232500000|2023-07-13 07:15:00|9466.2|9461.2|9448.7|9443.7|9466.2|9461.2|9440.7|9435.7|148
1689232800000|2023-07-13 07:20:00|9449.2|9444.2|9453.7|9448.7|9454.7|9449.7|9445.7|9440.7|184
1689233100000|2023-07-13 07:25:00|9453.2|9448.2|9455.7|9450.7|9456.2|9451.2|9446.7|9441.7|99
1689233400000|2023-07-13 07:30:00|9456.2|9451.2|9460.7|9455.7|9462.2|9457.2|9454.2|9449.2|58
1689233700000|2023-07-13 07:35:00|9461.2|9456.2|9466.7|9461.7|9469.2|9464.2|9460.7|9455.7|109
1689234000000|2023-07-13 07:40:00|9470.4|9465.4|9467.9|9462.9|9473.4|9468.4|9463.9|9458.9|166
1689234300000|2023-07-13 07:45:00|9466.9|9461.9|9464.4|9459.4|9469.9|9464.9|9462.9|9457.9|135
1689234600000|2023-07-13 07:50:00|9463.9|9458.9|9462.9|9457.9|9464.9|9459.9|9457.9|9452.9|135
1689234900000|2023-07-13 07:55:00|9462.4|9457.4|9466.9|9461.9|9467.4|9462.4|9453.9|9448.9|126
1689235200000|2023-07-13 08:00:00|9466.4|9461.4|9458.9|9453.9|9467.4|9462.4|9456.9|9451.9|110
1689235500000|2023-07-13 08:05:00|9459.9|9454.9|9461.4|9456.4|9462.9|9457.9|9454.4|9449.4|56
1689235800000|2023-07-13 08:10:00|9461.9|9456.9|9460.9|9455.9|9466.9|9461.9|9459.9|9454.9|104
1689236100000|2023-07-13 08:15:00|9460.4|9455.4|9460.4|9455.4|9463.4|9458.4|9456.9|9451.9|59
1689236400000|2023-07-13 08:20:00|9459.9|9454.9|9466.4|9461.4|9471.9|9466.9|9459.4|9454.4|77
1689236700000|2023-07-13 08:25:00|9465.9|9460.9|9474.4|9469.4|9475.9|9470.9|9465.9|9460.9|48
1689237000000|2023-07-13 08:30:00|9473.9|9468.9|9480.9|9475.9|9481.4|9476.4|9471.4|9466.4|68
1689237300000|2023-07-13 08:35:00|9481.4|9476.4|9480.4|9475.4|9481.9|9476.9|9473.4|9468.4|52
1689237600000|2023-07-13 08:40:00|9479.9|9474.9|9486.4|9481.4|9486.9|9481.9|9479.4|9474.4|46
1689237900000|2023-07-13 08:45:00|9485.9|9480.9|9484.4|9479.4|9488.4|9483.4|9482.4|9477.4|64
1689238200000|2023-07-13 08:50:00|9484.9|9479.9|9489.9|9484.9|9491.9|9486.9|9484.4|9479.4|60
1689238500000|2023-07-13 08:55:00|9489.4|9484.4|9491.4|9486.4|9494.4|9489.4|9489.4|9484.4|63
1689238800000|2023-07-13 09:00:00|9490.9|9485.9|9498.4|9493.4|9499.9|9494.9|9490.9|9485.9|103
1689239100000|2023-07-13 09:05:00|9498.9|9493.9|9506.9|9501.9|9507.4|9502.4|9497.9|9492.9|94
1689239400000|2023-07-13 09:10:00|9506.4|9501.4|9505.4|9500.4|9506.9|9501.9|9500.4|9495.4|63
1689239700000|2023-07-13 09:15:00|9505.9|9500.9|9512.4|9507.4|9514.9|9509.9|9505.4|9500.4|48
1689240000000|2023-07-13 09:20:00|9512.9|9507.9|9509.9|9504.9|9513.9|9508.9|9509.9|9504.9|45
1689240300000|2023-07-13 09:25:00|9510.4|9505.4|9509.4|9504.4|9512.9|9507.9|9508.9|9503.9|34
1689240600000|2023-07-13 09:30:00|9508.4|9503.4|9498.4|9493.4|9508.4|9503.4|9496.4|9491.4|54
1689240900000|2023-07-13 09:35:00|9498.9|9493.9|9500.9|9495.9|9503.4|9498.4|9496.9|9491.9|49
1689241200000|2023-07-13 09:40:00|9500.4|9495.4|9493.9|9488.9|9501.4|9496.4|9490.4|9485.4|57
1689241500000|2023-07-13 09:45:00|9495.4|9490.4|9498.4|9493.4|9498.9|9493.9|9495.4|9490.4|47
1689241800000|2023-07-13 09:50:00|9498.9|9493.9|9492.4|9487.4|9498.9|9493.9|9491.9|9486.9|26
1689242100000|2023-07-13 09:55:00|9491.9|9486.9|9488.4|9483.4|9492.4|9487.4|9485.9|9480.9|37
1689242400000|2023-07-13 10:00:00|9488.9|9483.9|9483.4|9478.4|9491.4|9486.4|9483.4|9478.4|68
1689242700000|2023-07-13 10:05:00|9482.9|9477.9|9479.4|9474.4|9485.4|9480.4|9477.9|9472.9|53
1689243000000|2023-07-13 10:10:00|9478.9|9473.9|9488.9|9483.9|9489.4|9484.4|9477.9|9472.9|23
1689243300000|2023-07-13 10:15:00|9488.4|9483.4|9490.4|9485.4|9490.4|9485.4|9486.4|9481.4|32
1689243600000|2023-07-13 10:20:00|9489.9|9484.9|9490.4|9485.4|9493.4|9488.4|9486.4|9481.4|19
1689243900000|2023-07-13 10:25:00|9490.9|9485.9|9485.9|9480.9|9490.9|9485.9|9485.4|9480.4|32
1689244200000|2023-07-13 10:30:00|9486.4|9481.4|9491.9|9486.9|9493.9|9488.9|9485.9|9480.9|88
1689244500000|2023-07-13 10:35:00|9492.4|9487.4|9496.4|9491.4|9496.9|9491.9|9491.9|9486.9|65
1689244800000|2023-07-13 10:40:00|9495.9|9490.9|9491.4|9486.4|9496.9|9491.9|9490.9|9485.9|54
1689245100000|2023-07-13 10:45:00|9490.9|9485.9|9494.4|9489.4|9494.9|9489.9|9489.9|9484.9|60
1689245400000|2023-07-13 10:50:00|9493.9|9488.9|9497.4|9492.4|9497.4|9492.4|9493.4|9488.4|39
1689245700000|2023-07-13 10:55:00|9497.9|9492.9|9494.9|9489.9|9499.9|9494.9|9494.4|9489.4|29
1689246000000|2023-07-13 11:00:00|9495.4|9490.4|9496.9|9491.9|9498.4|9493.4|9494.9|9489.9|37
1689246300000|2023-07-13 11:05:00|9496.4|9491.4|9496.9|9491.9|9496.9|9491.9|9494.4|9489.4|22
1689246600000|2023-07-13 11:10:00|9496.4|9491.4|9496.4|9491.4|9497.9|9492.9|9495.4|9490.4|11
1689246900000|2023-07-13 11:15:00|9496.9|9491.9|9498.4|9493.4|9499.4|9494.4|9494.4|9489.4|31
1689247200000|2023-07-13 11:20:00|9498.9|9493.9|9502.9|9497.9|9503.9|9498.9|9498.9|9493.9|127
1689247500000|2023-07-13 11:25:00|9503.9|9498.9|9502.4|9497.4|9504.9|9499.9|9501.9|9496.9|45
1689247800000|2023-07-13 11:30:00|9502.9|9497.9|9505.9|9500.9|9507.9|9502.9|9502.4|9497.4|30
1689248100000|2023-07-13 11:35:00|9505.4|9500.4|9507.4|9502.4|9510.4|9505.4|9505.4|9500.4|36
1689248400000|2023-07-13 11:40:00|9506.2|9501.2|9504.2|9499.2|9507.2|9502.2|9502.7|9497.7|32
1689248700000|2023-07-13 11:45:00|9504.7|9499.7|9501.2|9496.2|9509.2|9504.2|9501.2|9496.2|38
1689249000000|2023-07-13 11:50:00|9502.2|9497.2|9500.2|9495.2|9503.2|9498.2|9499.2|9494.2|29
1689249300000|2023-07-13 11:55:00|9500.7|9495.7|9498.2|9493.2|9500.7|9495.7|9496.7|9491.7|48
1689249600000|2023-07-13 12:00:00|9497.7|9492.7|9499.2|9494.2|9500.2|9495.2|9497.7|9492.7|87
1689249900000|2023-07-13 12:05:00|9499.7|9494.7|9492.7|9487.7|9499.7|9494.7|9492.7|9487.7|63
1689250200000|2023-07-13 12:10:00|9493.7|9488.7|9498.2|9493.2|9500.2|9495.2|9493.7|9488.7|26
1689250500000|2023-07-13 12:15:00|9497.7|9492.7|9500.7|9495.7|9501.7|9496.7|9497.2|9492.2|29
1689250800000|2023-07-13 12:20:00|9500.2|9495.2|9501.7|9496.7|9501.7|9496.7|9499.7|9494.7|27
1689251100000|2023-07-13 12:25:00|9502.7|9497.7|9498.7|9493.7|9503.7|9498.7|9498.7|9493.7|61
1689251400000|2023-07-13 12:30:00|9497.7|9492.7|9505.2|9500.2|9509.7|9504.7|9494.2|9489.2|132
1689251700000|2023-07-13 12:35:00|9504.7|9499.7|9499.2|9494.2|9506.2|9501.2|9493.7|9488.7|81
1689252000000|2023-07-13 12:40:00|9499.7|9494.7|9503.2|9498.2|9504.2|9499.2|9496.7|9491.7|50
1689252300000|2023-07-13 12:45:00|9502.7|9497.7|9502.2|9497.2|9507.7|9502.7|9502.2|9497.2|44
1689252600000|2023-07-13 12:50:00|9501.7|9496.7|9499.7|9494.7|9501.7|9496.7|9498.2|9493.2|49
1689252900000|2023-07-13 12:55:00|9499.2|9494.2|9505.2|9500.2|9508.7|9503.7|9498.2|9493.2|64
1689253200000|2023-07-13 13:00:00|9504.7|9499.7|9506.2|9501.2|9508.7|9503.7|9504.2|9499.2|62
1689253500000|2023-07-13 13:05:00|9506.7|9501.7|9509.7|9504.7|9510.7|9505.7|9506.2|9501.2|53
1689253800000|2023-07-13 13:10:00|9510.7|9505.7|9509.7|9504.7|9512.7|9507.7|9509.2|9504.2|47
1689254100000|2023-07-13 13:15:00|9510.7|9505.7|9511.2|9506.2|9511.7|9506.7|9508.7|9503.7|47
1689254400000|2023-07-13 13:20:00|9511.7|9506.7|9508.2|9503.2|9513.2|9508.2|9507.7|9502.7|65
1689254700000|2023-07-13 13:25:00|9507.7|9502.7|9508.7|9503.7|9511.2|9506.2|9507.2|9502.2|77
1689255000000|2023-07-13 13:30:00|9508.2|9503.2|9511.2|9506.2|9515.2|9510.2|9507.7|9502.7|132
1689255300000|2023-07-13 13:35:00|9511.7|9506.7|9515.2|9510.2|9519.7|9514.7|9508.7|9503.7|91
1689255600000|2023-07-13 13:40:00|9515.7|9510.7|9520.2|9515.2|9521.2|9516.2|9515.7|9510.7|73
1689255900000|2023-07-13 13:45:00|9520.7|9515.7|9519.2|9514.2|9523.7|9518.7|9519.2|9514.2|155
1689256200000|2023-07-13 13:50:00|9519.7|9514.7|9523.7|9518.7|9524.7|9519.7|9518.7|9513.7|66
1689256500000|2023-07-13 13:55:00|9523.2|9518.2|9525.7|9520.7|9525.7|9520.7|9520.7|9515.7|149
1689256800000|2023-07-13 14:00:00|9525.2|9520.2|9522.7|9517.7|9526.2|9521.2|9521.7|9516.7|100
1689257100000|2023-07-13 14:05:00|9523.2|9518.2|9519.7|9514.7|9523.7|9518.7|9517.7|9512.7|132
1689257400000|2023-07-13 14:10:00|9519.6|9514.6|9515.1|9510.1|9521.6|9516.6|9514.6|9509.6|74
1689257700000|2023-07-13 14:15:00|9515.6|9510.6|9509.6|9504.6|9516.6|9511.6|9506.6|9501.6|101
1689258000000|2023-07-13 14:20:00|9509.1|9504.1|9510.1|9505.1|9513.1|9508.1|9507.6|9502.6|68
1689258300000|2023-07-13 14:25:00|9509.6|9504.6|9506.6|9501.6|9511.1|9506.1|9506.6|9501.6|74
1689258600000|2023-07-13 14:30:00|9507.1|9502.1|9509.6|9504.6|9512.6|9507.6|9507.1|9502.1|109
1689258900000|2023-07-13 14:35:00|9511.1|9506.1|9507.1|9502.1|9511.6|9506.6|9504.6|9499.6|68
1689259200000|2023-07-13 14:40:00|9506.6|9501.6|9503.6|9498.6|9507.6|9502.6|9502.6|9497.6|81
1689259500000|2023-07-13 14:45:00|9504.1|9499.1|9500.1|9495.1|9505.6|9500.6|9499.6|9494.6|113
1689259800000|2023-07-13 14:50:00|9500.6|9495.6|9491.6|9486.6|9500.6|9495.6|9490.6|9485.6|86
1689260100000|2023-07-13 14:55:00|9491.1|9486.1|9489.6|9484.6|9493.6|9488.6|9489.6|9484.6|113
1689260400000|2023-07-13 15:00:00|9490.6|9485.6|9490.6|9485.6|9492.6|9487.6|9488.6|9483.6|176
1689260700000|2023-07-13 15:05:00|9489.6|9484.6|9490.6|9485.6|9492.6|9487.6|9488.6|9483.6|104
1689261000000|2023-07-13 15:10:00|9491.1|9486.1|9488.6|9483.6|9493.6|9488.6|9488.1|9483.1|93
1689261300000|2023-07-13 15:15:00|9489.6|9484.6|9489.6|9484.6|9492.6|9487.6|9487.6|9482.6|127
1689261600000|2023-07-13 15:20:00|9490.1|9485.1|9486.1|9481.1|9491.1|9486.1|9484.6|9479.6|193
1689261900000|2023-07-13 15:25:00|9485.6|9480.6|9487.6|9482.6|9490.6|9485.6|9484.6|9479.6|281
1689262200000|2023-07-13 15:30:00|9488.1|9482.1|9480.1|9474.1|9488.1|9482.1|9476.1|9470.1|480
1689262500000|2023-07-13 15:35:00|9478.1|9473.1|9480.1|9474.1|9482.1|9475.1|9475.1|9469.1|195
1689262800000|2023-07-13 15:40:00|9481.1|9475.1|9480.1|9473.1|9482.1|9475.1|9480.1|9473.1|19
1689263100000|2023-07-13 15:45:00|9481.1|9474.1|9477.1|9471.1|9481.1|9474.1|9477.1|9470.1|11
1689263400000|2023-07-13 15:50:00|9476.1|9470.1|9477.1|9471.1|9477.1|9471.1|9476.1|9469.1|18
1689263700000|2023-07-13 15:55:00|9478.1|9472.1|9480.1|9473.1|9480.1|9474.1|9478.1|9472.1|7
1689264000000|2023-07-13 16:00:00|9479.1|9474.1|9480.1|9474.1|9480.1|9474.1|9479.1|9474.1|1
1689264300000|2023-07-13 16:05:00|9482.1|9476.1|9481.1|9475.1|9482.1|9476.1|9480.1|9474.1|19
1689264600000|2023-07-13 16:10:00|9482.1|9476.1|9482.1|9476.1|9482.1|9476.1|9481.1|9475.1|10
1689264900000|2023-07-13 16:15:00|9481.1|9475.1|9482.1|9475.1|9482.1|9476.1|9481.1|9475.1|10
1689265200000|2023-07-13 16:20:00|9481.1|9476.1|9482.1|9476.1|9483.1|9477.1|9481.1|9475.1|14
1689265500000|2023-07-13 16:25:00|9483.1|9475.1|9481.1|9475.1|9483.1|9475.1|9481.1|9475.1|10
1689265800000|2023-07-13 16:30:00|9482.1|9476.1|9482.1|9475.1|9483.1|9477.1|9481.1|9475.1|7
1689266100000|2023-07-13 16:35:00|9481.1|9474.1|9480.1|9473.1|9481.1|9474.1|9479.1|9473.1|0
1689266400000|2023-07-13 16:40:00|9479.1|9472.1|9479.1|9472.1|9479.1|9472.1|9478.1|9471.1|3
1689266700000|2023-07-13 16:45:00|9478.1|9473.1|9479.1|9472.1|9479.1|9473.1|9478.1|9471.1|7
1689267000000|2023-07-13 16:50:00|9480.1|9474.1|9480.1|9473.1|9481.1|9475.1|9480.1|9473.1|9
1689267300000|2023-07-13 16:55:00|9479.1|9472.1|9482.1|9475.1|9482.1|9475.1|9479.1|9472.1|11
1689267600000|2023-07-13 17:00:00|9481.1|9476.1|9480.1|9473.1|9481.1|9476.1|9479.1|9472.1|2
1689267900000|2023-07-13 17:05:00|9479.1|9472.1|9478.1|9471.1|9479.1|9472.1|9478.1|9471.1|1
1689268200000|2023-07-13 17:10:00|9477.1|9472.1|9480.1|9473.1|9480.1|9473.1|9477.1|9471.1|5
1689268500000|2023-07-13 17:15:00|9481.1|9474.1|9481.1|9474.1|9481.1|9474.1|9481.1|9474.1|2
1689268800000|2023-07-13 17:20:00|9483.1|9476.1|9482.1|9475.1|9483.1|9476.1|9482.1|9475.1|2
1689269100000|2023-07-13 17:25:00|9483.1|9476.1|9483.1|9476.1|9483.1|9476.1|9482.1|9475.1|1
1689269400000|2023-07-13 17:30:00|9482.1|9477.1|9483.1|9476.1|9483.1|9477.1|9482.1|9476.1|8
1689269700000|2023-07-13 17:35:00|9482.1|9475.1|9481.1|9474.1|9482.1|9475.1|9481.1|9474.1|10
1689270000000|2023-07-13 17:40:00|9480.1|9475.1|9480.1|9473.1|9480.1|9475.1|9480.1|9473.1|6
1689270300000|2023-07-13 17:45:00|9479.1|9472.1|9478.1|9471.1|9479.1|9472.1|9476.1|9470.1|12
1689270600000|2023-07-13 17:50:00|9479.1|9472.1|9478.1|9471.1|9479.1|9472.1|9477.1|9470.1|8
1689270900000|2023-07-13 17:55:00|9479.1|9472.1|9480.6|9468.6|9480.6|9472.1|9476.6|9468.6|9
1689271200000|2023-07-13 18:00:00|9480.5|9468.5|9480.6|9468.6|9480.6|9468.6|9480.5|9468.5|0
1689271500000|2023-07-13 18:05:00|9482.7|9470.7|9485|9473|9485|9473|9482.7|9470.7|0
1689271800000|2023-07-13 18:10:00|9482.9|9470.9|9482.9|9470.9|9482.9|9470.9|9482.9|9470.9|0
1689272100000|2023-07-13 18:15:00|9483|9471|9483|9471|9485.1|9473.1|9482.9|9470.9|0
1689272400000|2023-07-13 18:20:00|9482.9|9470.9|9483|9471|9483|9471|9482.9|9470.9|0
1689272700000|2023-07-13 18:25:00|9482.9|9470.9|9482.8|9470.8|9483|9471|9480.7|9468.7|0
1689273000000|2023-07-13 18:30:00|9480.7|9468.7|9483.5|9471.5|9483.5|9471.5|9480.6|9468.6|0
1689273300000|2023-07-13 18:35:00|9483.6|9471.6|9483.5|9471.5|9483.6|9471.6|9483.4|9471.4|0
1689273600000|2023-07-13 18:40:00|9483.4|9471.4|9485.6|9473.6|9485.6|9473.6|9483.4|9471.4|0
1689273900000|2023-07-13 18:45:00|9485.7|9473.7|9485.7|9473.7|9487.8|9475.8|9485.6|9473.6|0
1689274200000|2023-07-13 18:50:00|9487.8|9475.8|9485.6|9473.6|9487.8|9475.8|9485.6|9473.6|0
1689274500000|2023-07-13 18:55:00|9487.7|9475.7|9487.8|9475.8|9487.8|9475.8|9485.6|9473.6|0
1689274800000|2023-07-13 19:00:00|9487.9|9475.9|9490|9478|9490.1|9478.1|9487.8|9475.8|0
1689275100000|2023-07-13 19:05:00|9490.1|9478.1|9490|9478|9490.1|9478.1|9487.9|9475.9|0
1689275400000|2023-07-13 19:10:00|9490.1|9478.1|9492.3|9480.3|9494.5|9482.5|9490|9478|0
1689275700000|2023-07-13 19:15:00|9494.4|9482.4|9492.2|9480.2|9494.4|9482.4|9492.1|9480.1|0
1689276000000|2023-07-13 19:20:00|9494.3|9482.3|9492.2|9480.2|9494.3|9482.3|9492.1|9480.1|0
1689276300000|2023-07-13 19:25:00|9492.1|9480.1|9492.3|9480.3|9492.3|9480.3|9490|9478|0
1689276600000|2023-07-13 19:30:00|9492.2|9480.2|9492.1|9480.1|9494.4|9482.4|9492.1|9480.1|0
1689276900000|2023-07-13 19:35:00|9492.2|9480.2|9494.3|9482.3|9494.3|9482.3|9492|9480|0
1689277200000|2023-07-13 19:40:00|9494.4|9482.4|9496.8|9484.8|9496.8|9484.8|9494.3|9482.3|0
1689277500000|2023-07-13 19:45:00|9496.7|9484.7|9492.3|9480.3|9496.8|9484.8|9492.3|9480.3|0
1689277800000|2023-07-13 19:50:00|9494.4|9482.4|9490.2|9478.2|9494.6|9482.6|9488|9476|0
1689278100000|2023-07-13 19:55:00|9490.1|9478.1|9487.9|9475.9|9490.2|9478.2|9483.8|9471.8|0
1689278400000|2023-07-13 20:00:00|9486.4|9474.4|9482.8|9470.8|9488.3|9476.3|9482.1|9470.1|0
1689278700000|2023-07-13 20:05:00|9483.2|9471.2|9484.3|9472.3|9485.8|9473.8|9482.8|9470.8|0
1689279000000|2023-07-13 20:10:00|9484.2|9472.2|9481.7|9469.7|9484.3|9472.3|9481.7|9469.7|0
1689279300000|2023-07-13 20:15:00|9481.9|9469.9|9481.7|9469.7|9483.2|9471.2|9481.7|9469.7|0
1689279600000|2023-07-13 20:20:00|9481|9469|9480.6|9468.6|9481.7|9469.7|9480.6|9468.6|0
1689279900000|2023-07-13 20:25:00|9480.4|9468.4|9479.1|9467.1|9480.4|9468.4|9479.1|9467.1|0
1689280200000|2023-07-13 20:30:00|9479.5|9467.5|9478|9466|9479.5|9467.5|9478|9466|0
1689280500000|2023-07-13 20:35:00|9477.4|9465.4|9479.5|9467.5|9480.2|9468.2|9477.4|9465.4|0
1689280800000|2023-07-13 20:40:00|9479.3|9467.3|9478|9466|9479.3|9467.3|9478|9466|0
1689281100000|2023-07-13 20:45:00|9477.4|9465.4|9478|9466|9478.5|9466.5|9477.4|9465.4|0
1689281400000|2023-07-13 20:50:00|9478.1|9466.1|9478.5|9466.5|9479.1|9467.1|9478.1|9466.1|0
1689281700000|2023-07-13 20:55:00|9478.7|9466.7|9479.1|9467.1|9480.6|9468.6|9478.5|9466.5|0
1689282000000|2023-07-13 21:00:00|9479.5|9467.5|9480|9468|9480|9468|9479.1|9467.1|0
1689282300000|2023-07-13 21:05:00|9479.8|9467.8|9480.2|9468.2|9480.4|9468.4|9479.8|9467.8|0
1689282600000|2023-07-13 21:10:00|9480.4|9468.4|9480|9468|9480.4|9468.4|9479.8|9467.8|0
1689283200000|2023-07-13 21:20:00|9479.8|9467.8|9480|9468|9480|9468|9479.8|9467.8|0
1689283500000|2023-07-13 21:25:00|9479.8|9467.8|9480.2|9468.2|9480.6|9468.6|9479.8|9467.8|0
1689283800000|2023-07-13 21:30:00|9480|9468|9480.4|9468.4|9481.3|9469.3|9480|9468|0
1689284100000|2023-07-13 21:35:00|9480.6|9468.6|9480.6|9468.6|9480.6|9468.6|9480.4|9468.4|0
1689284400000|2023-07-13 21:40:00|9480.4|9468.4|9480.4|9468.4|9480.4|9468.4|9480.4|9468.4|0
1689284700000|2023-07-13 21:45:00|9480.8|9468.8|9480.4|9468.4|9480.8|9468.8|9480.4|9468.4|0
1689285000000|2023-07-13 21:50:00|9480.8|9468.8|9480.6|9468.6|9480.8|9468.8|9480.2|9468.2|0
1689285300000|2023-07-13 21:55:00|9480.2|9468.2|9480.6|9468.6|9480.6|9468.6|9480.2|9468.2|0
1689285600000|2023-07-13 22:00:00|9480.5|9468.5|9480.2|9468.2|9481.5|9469.5|9478.3|9466.3|0
1689285900000|2023-07-13 22:05:00|9480.6|9468.6|9481.7|9469.7|9481.9|9469.9|9480.2|9468.2|0
1689286200000|2023-07-13 22:10:00|9481.9|9469.9|9484.7|9472.7|9485.6|9473.6|9481.7|9469.7|0
1689286500000|2023-07-13 22:15:00|9484.9|9472.9|9484.7|9472.7|9486.7|9474.7|9484.1|9472.1|0
1689286800000|2023-07-13 22:20:00|9484.3|9472.3|9484.1|9472.1|9485.2|9473.2|9484.1|9472.1|0
1689287100000|2023-07-13 22:25:00|9484.3|9472.3|9485.6|9473.6|9485.6|9473.6|9484.3|9472.3|0
1689287400000|2023-07-13 22:30:00|9485.2|9473.2|9486.2|9474.2|9486.7|9474.7|9485.2|9473.2|0
1689287700000|2023-07-13 22:35:00|9486.5|9474.5|9484.7|9472.7|9486.7|9474.7|9484.7|9472.7|0
1689288000000|2023-07-13 22:40:00|9484.8|9472.8|9484.7|9472.7|9485.2|9473.2|9484.1|9472.1|0
1689288300000|2023-07-13 22:45:00|9484.1|9472.1|9484.1|9472.1|9484.7|9472.7|9483.7|9471.7|0
1689288600000|2023-07-13 22:50:00|9484.7|9472.7|9484.1|9472.1|9485.2|9473.2|9484.1|9472.1|0
1689288900000|2023-07-13 22:55:00|9484.2|9472.2|9484.8|9472.8|9485.2|9473.2|9484.1|9472.1|0
1689289200000|2023-07-13 23:00:00|9484.1|9472.1|9485.6|9473.6|9485.6|9473.6|9484.1|9472.1|0
1689289500000|2023-07-13 23:05:00|9485.7|9473.7|9485.6|9473.6|9486.3|9474.3|9485.2|9473.2|0
1689289800000|2023-07-13 23:10:00|9485.2|9473.2|9486.7|9474.7|9486.7|9474.7|9485.2|9473.2|0
1689290100000|2023-07-13 23:15:00|9486.9|9474.9|9486.7|9474.7|9487.8|9475.8|9486.7|9474.7|0
1689290400000|2023-07-13 23:20:00|9487.4|9475.4|9486.7|9474.7|9487.4|9475.4|9486.3|9474.3|0
1689290700000|2023-07-13 23:25:00|9486.5|9474.5|9486.3|9474.3|9487.8|9475.8|9486.3|9474.3|0
1689291000000|2023-07-13 23:30:00|9486.1|9474.1|9485.2|9473.2|9486.1|9474.1|9484.8|9472.8|0
1689291300000|2023-07-13 23:35:00|9485.4|9473.4|9483.7|9471.7|9485.4|9473.4|9483.7|9471.7|0
1689291600000|2023-07-13 23:40:00|9483.9|9471.9|9483.7|9471.7|9484.1|9472.1|9483.1|9471.1|0
1689291900000|2023-07-13 23:45:00|9484.1|9472.1|9480.5|9468.5|9484.1|9472.1|9480.5|9468.5|0
1689292200000|2023-07-13 23:50:00|9480.1|9468.1|9481.1|9469.1|9481.6|9469.6|9479.4|9467.4|0
1689292500000|2023-07-13 23:55:00|9481.4|9469.4|9483.1|9471.1|9483.7|9471.7|9481.1|9469.1|0
1689292800000|2023-07-14 00:00:00|9483|9471|9476.2|9464.2|9483.1|9471.1|9476.2|9464.2|0
1689293100000|2023-07-14 00:05:00|9476.8|9464.8|9477.3|9465.3|9478.3|9466.3|9476.2|9464.2|0
1689293400000|2023-07-14 00:10:00|9477.5|9465.5|9481.4|9469.4|9482.5|9470.5|9476.8|9464.8|0
1689293700000|2023-07-14 00:15:00|9481.6|9469.6|9476|9464|9482.1|9470.1|9475.9|9463.9|0
1689294000000|2023-07-14 00:20:00|9475.9|9463.9|9471.7|9459.7|9476|9464|9471.7|9459.7|0
1689294300000|2023-07-14 00:25:00|9471.6|9459.6|9469.5|9457.5|9471.7|9459.7|9469.5|9457.5|0
1689294600000|2023-07-14 00:30:00|9469.6|9457.6|9471.7|9459.7|9471.7|9459.7|9469.5|9457.5|0
1689294900000|2023-07-14 00:35:00|9473.8|9461.8|9473.8|9461.8|9473.8|9461.8|9471.7|9459.7|0
1689295200000|2023-07-14 00:40:00|9473.7|9461.7|9473.8|9461.8|9473.8|9461.8|9473.7|9461.7|0
1689295500000|2023-07-14 00:45:00|9471.7|9459.7|9471.7|9459.7|9473.8|9461.8|9471.7|9459.7|0
1689295800000|2023-07-14 00:50:00|9471.6|9459.6|9469.6|9457.6|9471.6|9459.6|9469.6|9457.6|0
1689296100000|2023-07-14 00:55:00|9469.4|9457.4|9469.4|9457.4|9469.4|9457.4|9469.3|9457.3|0
1689296400000|2023-07-14 01:00:00|9471.5|9459.5|9469.4|9457.4|9471.5|9459.5|9467.3|9455.3|0
1689296700000|2023-07-14 01:05:00|9469.3|9457.3|9469.4|9457.4|9469.4|9457.4|9469.3|9457.3|0
1689297300000|2023-07-14 01:15:00|9471.5|9459.5|9469.4|9457.4|9473.6|9461.6|9469.4|9457.4|0
1689297600000|2023-07-14 01:20:00|9468.3|9456.3|9467.3|9455.3|9468.3|9456.3|9467.3|9455.3|0
1689297900000|2023-07-14 01:25:00|9469.4|9457.4|9469.4|9457.4|9469.4|9457.4|9465.2|9453.2|0
1689298200000|2023-07-14 01:30:00|9469.5|9457.5|9467.3|9455.3|9469.5|9457.5|9467.3|9455.3|0
1689298500000|2023-07-14 01:35:00|9467.4|9455.4|9465.2|9453.2|9467.4|9455.4|9465.2|9453.2|0
1689298800000|2023-07-14 01:40:00|9465.3|9453.3|9467.4|9455.4|9467.4|9455.4|9465.2|9453.2|0
1689299100000|2023-07-14 01:45:00|9469.4|9457.4|9469.5|9457.5|9471.6|9459.6|9469.4|9457.4|0
1689299400000|2023-07-14 01:50:00|9469.4|9457.4|9467.4|9455.4|9469.4|9457.4|9466.3|9454.3|0
1689299700000|2023-07-14 01:55:00|9467.5|9455.5|9469.5|9457.5|9469.6|9457.6|9467.5|9455.5|0
1689300000000|2023-07-14 02:00:00|9469.6|9457.6|9471.7|9459.7|9473.8|9461.8|9469.5|9457.5|0
1689300300000|2023-07-14 02:05:00|9471.6|9459.6|9469.5|9457.5|9473.7|9461.7|9469.5|9457.5|0
1689300600000|2023-07-14 02:10:00|9469.6|9457.6|9471.7|9459.7|9473.7|9461.7|9469.5|9457.5|0
1689300900000|2023-07-14 02:15:00|9471.6|9459.6|9471.7|9459.7|9471.7|9459.7|9471.6|9459.6|0
1689301200000|2023-07-14 02:20:00|9473.8|9461.8|9471.7|9459.7|9473.8|9461.8|9471.7|9459.7|0
1689301800000|2023-07-14 02:30:00|9469.6|9457.6|9469.6|9457.6|9469.6|9457.6|9469.6|9457.6|0
1689302100000|2023-07-14 02:35:00|9471.7|9459.7|9471.7|9459.7|9473.8|9461.8|9471.7|9459.7|0
1689302700000|2023-07-14 02:45:00|9473.8|9461.8|9473.9|9461.9|9476|9464|9473.8|9461.8|0
1689303600000|2023-07-14 03:00:00|9472.8|9460.8|9473.9|9461.9|9473.9|9461.9|9472.8|9460.8|0
1689304200000|2023-07-14 03:10:00|9476|9464|9476|9464|9476|9464|9476|9464|0
1689304500000|2023-07-14 03:15:00|9475.9|9463.9|9476|9464|9476|9464|9473.9|9461.9|0
1689304800000|2023-07-14 03:20:00|9475.9|9463.9|9475.9|9463.9|9476|9464|9473.9|9461.9|0
1689305100000|2023-07-14 03:25:00|9476|9464|9473.8|9461.8|9476|9464|9473.8|9461.8|0
1689305400000|2023-07-14 03:30:00|9473.9|9461.9|9475.9|9463.9|9476|9464|9473.8|9461.8|0
1689305700000|2023-07-14 03:35:00|9476|9464|9476|9464|9476|9464|9473.9|9461.9|0
1689306000000|2023-07-14 03:40:00|9477.1|9465.1|9478.1|9466.1|9478.1|9466.1|9477.1|9465.1|0
1689306300000|2023-07-14 03:45:00|9477.1|9465.1|9476|9464|9477.1|9465.1|9476|9464|0
1689306600000|2023-07-14 03:50:00|9478.1|9466.1|9476|9464|9478.1|9466.1|9476|9464|0
1689307200000|2023-07-14 04:00:00|9475.9|9463.9|9471.7|9459.7|9475.9|9463.9|9471.7|9459.7|0
1689307500000|2023-07-14 04:05:00|9471.8|9459.8|9471.8|9459.8|9471.8|9459.8|9471.7|9459.7|0
1689308100000|2023-07-14 04:15:00|9471.7|9459.7|9471.8|9459.8|9471.8|9459.8|9471.7|9459.7|0
1689309300000|2023-07-14 04:35:00|9471.7|9459.7|9471.8|9459.8|9471.8|9459.8|9471.7|9459.7|0
1689309600000|2023-07-14 04:40:00|9469.7|9457.7|9473.9|9461.9|9473.9|9461.9|9469.7|9457.7|0
1689309900000|2023-07-14 04:45:00|9473.8|9461.8|9471.8|9459.8|9473.8|9461.8|9471.8|9459.8|0
1689310500000|2023-07-14 04:55:00|9469.7|9457.7|9471.8|9459.8|9471.8|9459.8|9469.7|9457.7|0
1689310800000|2023-07-14 05:00:00|9471.7|9459.7|9469.7|9457.7|9471.8|9459.8|9467.5|9455.5|0
1689311100000|2023-07-14 05:05:00|9469.6|9457.6|9467.5|9455.5|9469.7|9457.7|9467.5|9455.5|0
1689311400000|2023-07-14 05:10:00|9465.4|9453.4|9469.7|9457.7|9471.7|9459.7|9465.4|9453.4|0
1689311700000|2023-07-14 05:15:00|9470.7|9458.7|9468.6|9456.6|9470.7|9458.7|9467.6|9455.6|0
1689312000000|2023-07-14 05:20:00|9469.7|9457.7|9469.7|9457.7|9469.7|9457.7|9467.6|9455.6|0
1689312300000|2023-07-14 05:25:00|9467.6|9455.6|9469.7|9457.7|9469.7|9457.7|9467.6|9455.6|0
1689312600000|2023-07-14 05:30:00|9467.6|9455.6|9467.6|9455.6|9467.6|9455.6|9467.6|9455.6|0
1689312900000|2023-07-14 05:35:00|9469.7|9457.7|9467.6|9455.6|9469.7|9457.7|9467.6|9455.6|0
1689313200000|2023-07-14 05:40:00|9465.5|9453.5|9465.5|9453.5|9465.5|9453.5|9465.4|9453.4|0
1689313500000|2023-07-14 05:45:00|9465.4|9453.4|9469.8|9457.8|9471.8|9459.8|9463.3|9451.3|0
1689313800000|2023-07-14 05:50:00|9471.8|9459.8|9469.7|9457.7|9471.9|9459.9|9469.7|9457.7|0
1689314100000|2023-07-14 05:55:00|9469.8|9457.8|9473.9|9461.9|9473.9|9461.9|9469.7|9457.7|0
1689314400000|2023-07-14 06:00:00|9476|9464|9472|9467|9478.1|9469.5|9465|9460|30
1689314700000|2023-07-14 06:05:00|9472.5|9467.5|9479|9474|9479|9474|9471.5|9466.5|8
1689315000000|2023-07-14 06:10:00|9479.5|9474.5|9479.5|9474.5|9482.5|9477.5|9479.5|9474.5|18
1689315300000|2023-07-14 06:15:00|9480.5|9475.5|9478.5|9473.5|9480.5|9475.5|9478|9473|5
1689315600000|2023-07-14 06:20:00|9478|9473|9479|9474|9479|9474|9477.5|9472.5|10
1689315900000|2023-07-14 06:25:00|9480|9475|9478.5|9473.5|9480|9475|9478.5|9473.5|1
1689316200000|2023-07-14 06:30:00|9478|9473|9475|9470|9478|9473|9475|9470|7
1689316500000|2023-07-14 06:35:00|9474|9469|9472.5|9467.5|9474|9469|9471|9466|6
1689316800000|2023-07-14 06:40:00|9472|9467|9473.5|9468.5|9476|9471|9471.5|9466.5|6
1689317100000|2023-07-14 06:45:00|9473|9468|9470|9465|9473|9468|9469|9464|3
1689317400000|2023-07-14 06:50:00|9472|9467|9474.5|9469.5|9474.5|9469.5|9472|9467|12
1689317700000|2023-07-14 06:55:00|9476.5|9471.5|9468|9463|9481.5|9476.5|9465|9460|56
1689318000000|2023-07-14 07:00:00|9471.5|9466.5|9481|9476|9488|9483|9464.5|9459.5|458
1689318300000|2023-07-14 07:05:00|9483|9478|9494|9489|9494|9489|9482|9477|138
1689318600000|2023-07-14 07:10:00|9494.5|9489.5|9496|9491|9496.5|9491.5|9491.5|9486.5|93
1689318900000|2023-07-14 07:15:00|9495.5|9490.5|9480|9475|9496|9491|9480|9475|93
1689319200000|2023-07-14 07:20:00|9479.5|9474.5|9492|9487|9492.5|9487.5|9478|9473|162
1689319500000|2023-07-14 07:25:00|9491.5|9486.5|9500|9495|9501|9496|9491|9486|81
1689319800000|2023-07-14 07:30:00|9500.5|9495.5|9496|9491|9503|9498|9492.5|9487.5|182
1689320100000|2023-07-14 07:35:00|9496.5|9491.5|9499|9494|9501.5|9496.5|9492|9487|98
1689320400000|2023-07-14 07:40:00|9500.8|9495.8|9494.8|9489.8|9503.3|9498.3|9491.3|9486.3|59
1689320700000|2023-07-14 07:45:00|9495.3|9490.3|9501.8|9496.8|9504.8|9499.8|9493.8|9488.8|43
1689321000000|2023-07-14 07:50:00|9501.3|9496.3|9496.8|9491.8|9502.8|9497.8|9494.8|9489.8|30
1689321300000|2023-07-14 07:55:00|9496.3|9491.3|9493.3|9488.3|9501.3|9496.3|9493.3|9488.3|33
1689321600000|2023-07-14 08:00:00|9492.8|9487.8|9493.3|9488.3|9495.3|9490.3|9488.8|9483.8|62
1689321900000|2023-07-14 08:05:00|9492.8|9487.8|9499.8|9494.8|9499.8|9494.8|9491.8|9486.8|81
1689322200000|2023-07-14 08:10:00|9500.3|9495.3|9500.8|9495.8|9500.8|9495.8|9497.3|9492.3|38
1689322500000|2023-07-14 08:15:00|9500.3|9495.3|9501.3|9496.3|9504.3|9499.3|9499.8|9494.8|49
1689322800000|2023-07-14 08:20:00|9500.3|9495.3|9502.8|9497.8|9503.3|9498.3|9499.8|9494.8|49
1689323100000|2023-07-14 08:25:00|9503.3|9498.3|9510.3|9505.3|9510.3|9505.3|9502.3|9497.3|84
1689323400000|2023-07-14 08:30:00|9510.8|9505.8|9507.3|9502.3|9511.8|9506.8|9506.8|9501.8|48
1689323700000|2023-07-14 08:35:00|9508.3|9503.3|9504.8|9499.8|9508.8|9503.8|9503.8|9498.8|25
1689324000000|2023-07-14 08:40:00|9505.3|9500.3|9504.8|9499.8|9508.3|9503.3|9503.8|9498.8|39
1689324300000|2023-07-14 08:45:00|9505.3|9500.3|9496.8|9491.8|9505.3|9500.3|9496.8|9491.8|48
1689324600000|2023-07-14 08:50:00|9497.3|9492.3|9490.8|9485.8|9498.8|9493.8|9490.3|9485.3|67
1689324900000|2023-07-14 08:55:00|9490.3|9485.3|9487.8|9482.8|9494.3|9489.3|9487.8|9482.8|35
1689325200000|2023-07-14 09:00:00|9487.3|9482.3|9483.3|9478.3|9487.8|9482.8|9480.8|9475.8|56
1689325500000|2023-07-14 09:05:00|9482.8|9477.8|9480.8|9475.8|9484.8|9479.8|9479.8|9474.8|31
1689325800000|2023-07-14 09:10:00|9480.3|9475.3|9481.8|9476.8|9482.3|9477.3|9479.3|9474.3|31
1689326100000|2023-07-14 09:15:00|9482.3|9477.3|9484.3|9479.3|9484.3|9479.3|9480.3|9475.3|24
1689326400000|2023-07-14 09:20:00|9483.8|9478.8|9484.8|9479.8|9489.8|9484.8|9483.3|9478.3|51
1689326700000|2023-07-14 09:25:00|9484.3|9479.3|9486.3|9481.3|9489.3|9484.3|9483.3|9478.3|21
1689327000000|2023-07-14 09:30:00|9485.8|9480.8|9482.8|9477.8|9485.8|9480.8|9480.8|9475.8|39
1689327300000|2023-07-14 09:35:00|9483.3|9478.3|9484.8|9479.8|9487.8|9482.8|9482.8|9477.8|30
1689327600000|2023-07-14 09:40:00|9484.3|9479.3|9482.8|9477.8|9484.8|9479.8|9481.8|9476.8|31
1689327900000|2023-07-14 09:45:00|9482.3|9477.3|9480.3|9475.3|9482.8|9477.8|9476.3|9471.3|35
1689328200000|2023-07-14 09:50:00|9479.8|9474.8|9475.8|9470.8|9482.8|9477.8|9474.8|9469.8|94
1689328500000|2023-07-14 09:55:00|9474.3|9469.3|9475.3|9470.3|9478.8|9473.8|9473.3|9468.3|93
1689328800000|2023-07-14 10:00:00|9475.8|9470.8|9481.3|9476.3|9481.3|9476.3|9474.3|9469.3|66
1689329100000|2023-07-14 10:05:00|9482.3|9477.3|9481.3|9476.3|9483.3|9478.3|9476.3|9471.3|59
1689329400000|2023-07-14 10:10:00|9482.3|9477.3|9478.8|9473.8|9483.3|9478.3|9478.3|9473.3|42
1689329700000|2023-07-14 10:15:00|9478.3|9473.3|9473.8|9468.8|9479.3|9474.3|9472.3|9467.3|35
1689330000000|2023-07-14 10:20:00|9473.3|9468.3|9483.8|9478.8|9484.8|9479.8|9472.8|9467.8|35
1689330300000|2023-07-14 10:25:00|9483.3|9478.3|9480.8|9475.8|9483.3|9478.3|9479.8|9474.8|40
1689330600000|2023-07-14 10:30:00|9480.3|9475.3|9484.8|9479.8|9484.8|9479.8|9479.3|9474.3|39
1689330900000|2023-07-14 10:35:00|9483.8|9478.8|9486.3|9481.3|9489.8|9484.8|9483.3|9478.3|81
1689331200000|2023-07-14 10:40:00|9485.8|9480.8|9476.8|9471.8|9485.8|9480.8|9476.3|9471.3|55
1689331500000|2023-07-14 10:45:00|9477.3|9472.3|9484.3|9479.3|9487.8|9482.8|9473.3|9468.3|118
1689331800000|2023-07-14 10:50:00|9483.8|9478.8|9481.8|9476.8|9484.3|9479.3|9476.8|9471.8|51
1689332100000|2023-07-14 10:55:00|9482.3|9477.3|9482.8|9477.8|9484.8|9479.8|9481.3|9476.3|64
1689332400000|2023-07-14 11:00:00|9484.3|9479.3|9479.3|9474.3|9484.3|9479.3|9478.8|9473.8|71
1689332700000|2023-07-14 11:05:00|9478.8|9473.8|9476.3|9471.3|9479.3|9474.3|9476.3|9471.3|35
1689333000000|2023-07-14 11:10:00|9475.8|9470.8|9477.3|9472.3|9477.3|9472.3|9473.3|9468.3|34
1689333300000|2023-07-14 11:15:00|9476.8|9471.8|9477.3|9472.3|9479.3|9474.3|9476.3|9471.3|36
1689333600000|2023-07-14 11:20:00|9476.8|9471.8|9476.8|9471.8|9477.3|9472.3|9474.3|9469.3|56
1689333900000|2023-07-14 11:25:00|9477.3|9472.3|9478.3|9473.3|9478.3|9473.3|9475.3|9470.3|49
1689334200000|2023-07-14 11:30:00|9477.8|9472.8|9482.3|9477.3|9483.3|9478.3|9477.3|9472.3|80
1689334500000|2023-07-14 11:35:00|9483.3|9478.3|9485.3|9480.3|9486.3|9481.3|9482.3|9477.3|90
1689334800000|2023-07-14 11:40:00|9485.2|9480.2|9485.2|9480.2|9485.2|9480.2|9483.2|9478.2|44
1689335100000|2023-07-14 11:45:00|9486.2|9481.2|9489.7|9484.7|9490.2|9485.2|9484.2|9479.2|90
1689335400000|2023-07-14 11:50:00|9489.2|9484.2|9488.2|9483.2|9489.2|9484.2|9486.2|9481.2|50
1689335700000|2023-07-14 11:55:00|9487.7|9482.7|9487.2|9482.2|9488.7|9483.7|9485.2|9480.2|34
1689336000000|2023-07-14 12:00:00|9486.2|9481.2|9488.7|9483.7|9490.2|9485.2|9486.2|9481.2|92
1689336300000|2023-07-14 12:05:00|9489.2|9484.2|9491.2|9486.2|9492.2|9487.2|9487.2|9482.2|42
1689336600000|2023-07-14 12:10:00|9491.7|9486.7|9493.2|9488.2|9496.2|9491.2|9491.7|9486.7|66
1689336900000|2023-07-14 12:15:00|9492.7|9487.7|9496.2|9491.2|9496.2|9491.2|9492.2|9487.2|60
1689337200000|2023-07-14 12:20:00|9495.7|9490.7|9494.7|9489.7|9496.2|9491.2|9493.7|9488.7|45
1689337500000|2023-07-14 12:25:00|9494.2|9489.2|9494.2|9489.2|9495.2|9490.2|9493.2|9488.2|20
1689337800000|2023-07-14 12:30:00|9495.2|9490.2|9496.2|9491.2|9497.2|9492.2|9494.2|9489.2|37
1689338100000|2023-07-14 12:35:00|9496.7|9491.7|9502.2|9497.2|9502.7|9497.7|9496.7|9491.7|24
1689338400000|2023-07-14 12:40:00|9501.7|9496.7|9502.2|9497.2|9504.2|9499.2|9501.7|9496.7|40
1689338700000|2023-07-14 12:45:00|9502.7|9497.7|9505.2|9500.2|9505.7|9500.7|9500.2|9495.2|52
1689339000000|2023-07-14 12:50:00|9505.7|9500.7|9505.7|9500.7|9507.2|9502.2|9505.2|9500.2|23
1689339300000|2023-07-14 12:55:00|9505.2|9500.2|9508.7|9503.7|9509.2|9504.2|9505.2|9500.2|16
1689339600000|2023-07-14 13:00:00|9508.2|9503.2|9504.2|9499.2|9508.2|9503.2|9503.2|9498.2|32
1689339900000|2023-07-14 13:05:00|9503.2|9498.2|9500.2|9495.2|9503.7|9498.7|9499.7|9494.7|71
1689340200000|2023-07-14 13:10:00|9499.7|9494.7|9499.2|9494.2|9500.2|9495.2|9496.7|9491.7|22
1689340500000|2023-07-14 13:15:00|9499.7|9494.7|9500.2|9495.2|9500.7|9495.7|9498.7|9493.7|19
1689340800000|2023-07-14 13:20:00|9499.7|9494.7|9496.2|9491.2|9500.2|9495.2|9495.7|9490.7|18
1689341100000|2023-07-14 13:25:00|9496.7|9491.7|9491.7|9486.7|9496.7|9491.7|9491.2|9486.2|43
1689341400000|2023-07-14 13:30:00|9491.2|9486.2|9486.2|9481.2|9492.2|9487.2|9485.7|9480.7|106
1689341700000|2023-07-14 13:35:00|9487.2|9482.2|9484.7|9479.7|9491.7|9486.7|9480.2|9475.2|60
1689342000000|2023-07-14 13:40:00|9484.2|9479.2|9480.7|9475.7|9484.7|9479.7|9479.7|9474.7|51
1689342300000|2023-07-14 13:45:00|9480.2|9475.2|9478.2|9473.2|9482.2|9477.2|9478.2|9473.2|92
1689342600000|2023-07-14 13:50:00|9478.7|9473.7|9468.7|9463.7|9479.2|9474.2|9468.2|9463.2|89
1689342900000|2023-07-14 13:55:00|9469.2|9464.2|9472.7|9467.7|9472.7|9467.7|9464.2|9459.2|56
1689343200000|2023-07-14 14:00:00|9465.7|9460.7|9474.2|9469.2|9474.7|9469.7|9465.2|9460.2|83
1689343500000|2023-07-14 14:05:00|9473.2|9468.2|9473.7|9468.7|9476.7|9471.7|9471.7|9466.7|56
1689343800000|2023-07-14 14:10:00|9473.3|9468.3|9471.3|9466.3|9478.3|9473.3|9471.3|9466.3|91
1689344100000|2023-07-14 14:15:00|9471.8|9466.8|9473.3|9468.3|9478.3|9473.3|9471.8|9466.8|59
1689344400000|2023-07-14 14:20:00|9472.8|9467.8|9470.3|9465.3|9473.3|9468.3|9469.3|9464.3|41
1689344700000|2023-07-14 14:25:00|9469.8|9464.8|9462.3|9457.3|9470.3|9465.3|9461.8|9456.8|74
1689345000000|2023-07-14 14:30:00|9462.8|9457.8|9460.3|9455.3|9464.8|9459.8|9459.3|9454.3|49
1689345300000|2023-07-14 14:35:00|9459.8|9454.8|9454.8|9449.8|9462.8|9457.8|9454.8|9449.8|68
1689345600000|2023-07-14 14:40:00|9454.3|9449.3|9445.3|9440.3|9455.3|9450.3|9445.3|9440.3|66
1689345900000|2023-07-14 14:45:00|9445.8|9440.8|9441.8|9436.8|9447.3|9442.3|9439.8|9434.8|68
1689346200000|2023-07-14 14:50:00|9442.3|9437.3|9446.3|9441.3|9446.3|9441.3|9440.8|9435.8|64
1689346500000|2023-07-14 14:55:00|9446.8|9441.8|9452.8|9447.8|9452.8|9447.8|9446.8|9441.8|55
1689346800000|2023-07-14 15:00:00|9452.3|9447.3|9446.3|9441.3|9452.8|9447.8|9443.8|9438.8|128
1689347100000|2023-07-14 15:05:00|9445.8|9440.8|9445.8|9440.8|9447.8|9442.8|9443.8|9438.8|43
1689347400000|2023-07-14 15:10:00|9446.3|9441.3|9447.3|9442.3|9449.8|9444.8|9445.8|9440.8|64
1689347700000|2023-07-14 15:15:00|9447.8|9442.8|9451.8|9446.8|9452.8|9447.8|9447.3|9442.3|85
1689348000000|2023-07-14 15:20:00|9452.3|9447.3|9449.3|9444.3|9452.8|9447.8|9448.8|9443.8|117
1689348300000|2023-07-14 15:25:00|9448.8|9443.8|9449.3|9444.3|9453.8|9448.8|9447.8|9442.8|380
1689348600000|2023-07-14 15:30:00|9450.3|9443.3|9442.3|9435.3|9450.3|9443.3|9439.3|9432.3|430
1689348900000|2023-07-14 15:35:00|9441.3|9434.3|9440.3|9434.3|9444.3|9438.3|9437.3|9431.3|202
1689349200000|2023-07-14 15:40:00|9439.3|9433.3|9434.3|9427.3|9439.3|9434.3|9434.3|9427.3|32
1689349500000|2023-07-14 15:45:00|9433.3|9428.3|9434.3|9428.3|9435.3|9429.3|9431.3|9424.3|42
1689349800000|2023-07-14 15:50:00|9433.3|9427.3|9434.3|9427.3|9434.3|9428.3|9431.3|9425.3|19
1689350100000|2023-07-14 15:55:00|9433.3|9426.3|9436.3|9430.3|9436.3|9430.3|9433.3|9426.3|9
1689350400000|2023-07-14 16:00:00|9437.3|9429.3|9434.3|9428.3|9437.3|9429.3|9433.3|9426.3|6
1689350700000|2023-07-14 16:05:00|9433.3|9427.3|9430.3|9424.3|9433.3|9427.3|9429.3|9423.3|10
1689351000000|2023-07-14 16:10:00|9429.3|9423.3|9428.3|9421.3|9429.3|9423.3|9427.3|9421.3|13
1689351300000|2023-07-14 16:15:00|9429.3|9422.3|9429.3|9422.3|9431.3|9424.3|9428.3|9421.3|6
1689351600000|2023-07-14 16:20:00|9428.3|9421.3|9425.3|9417.3|9429.3|9421.3|9425.3|9417.3|11
1689351900000|2023-07-14 16:25:00|9426.3|9418.3|9423.3|9417.3|9427.3|9420.3|9423.3|9417.3|14
1689352200000|2023-07-14 16:30:00|9424.3|9418.3|9428.3|9422.3|9430.3|9424.3|9423.3|9417.3|38
1689352500000|2023-07-14 16:35:00|9427.3|9421.3|9430.3|9424.3|9431.3|9425.3|9426.3|9420.3|30
1689352800000|2023-07-14 16:40:00|9429.3|9423.3|9429.3|9422.3|9431.3|9424.3|9428.3|9422.3|31
1689353100000|2023-07-14 16:45:00|9428.3|9421.3|9430.3|9423.3|9430.3|9424.3|9425.3|9419.3|18
1689353400000|2023-07-14 16:50:00|9429.3|9422.3|9428.3|9421.3|9430.3|9422.3|9427.3|9420.3|4
1689353700000|2023-07-14 16:55:00|9427.3|9422.3|9427.3|9420.3|9428.3|9422.3|9427.3|9420.3|10
1689354000000|2023-07-14 17:00:00|9426.3|9421.3|9423.3|9416.3|9426.3|9421.3|9423.3|9416.3|3
1689354300000|2023-07-14 17:05:00|9422.3|9417.3|9425.3|9418.3|9425.3|9419.3|9422.3|9415.3|5
1689354600000|2023-07-14 17:10:00|9426.3|9419.3|9428.3|9421.3|9429.3|9422.3|9424.3|9417.3|6
1689354900000|2023-07-14 17:15:00|9429.3|9422.3|9429.3|9422.3|9429.3|9422.3|9429.3|9422.3|3
1689355200000|2023-07-14 17:20:00|9431.3|9424.3|9428.3|9422.3|9432.3|9425.3|9428.3|9422.3|16
1689355500000|2023-07-14 17:25:00|9427.3|9421.3|9428.3|9421.3|9430.3|9423.3|9427.3|9420.3|14
1689355800000|2023-07-14 17:30:00|9430.3|9422.3|9429.3|9422.3|9430.3|9422.3|9429.3|9422.3|3
1689356100000|2023-07-14 17:35:00|9430.3|9423.3|9430.3|9423.3|9430.3|9423.3|9430.3|9423.3|3
1689356400000|2023-07-14 17:40:00|9431.3|9424.3|9430.3|9423.3|9431.3|9424.3|9430.3|9423.3|9
1689356700000|2023-07-14 17:45:00|9431.3|9424.3|9430.3|9423.3|9431.3|9424.3|9428.3|9422.3|10
1689357000000|2023-07-14 17:50:00|9429.3|9422.3|9430.3|9424.3|9431.3|9425.3|9429.3|9422.3|11
1689357300000|2023-07-14 17:55:00|9431.3|9423.3|9435.3|9423.3|9435.3|9425.3|9428.3|9422.3|18
1689357600000|2023-07-14 18:00:00|9435.4|9423.4|9435.5|9423.5|9437.7|9425.7|9435.4|9423.4|0
1689357900000|2023-07-14 18:05:00|9435.6|9423.6|9437.6|9425.6|9437.7|9425.7|9435.5|9423.5|0
1689358200000|2023-07-14 18:10:00|9437.7|9425.7|9437.7|9425.7|9437.7|9425.7|9435.5|9423.5|0
1689358500000|2023-07-14 18:15:00|9437.6|9425.6|9435.6|9423.6|9437.6|9425.6|9435.5|9423.5|0
1689358800000|2023-07-14 18:20:00|9435.5|9423.5|9433.3|9421.3|9435.5|9423.5|9431.1|9419.1|0
1689359100000|2023-07-14 18:25:00|9433.2|9421.2|9429|9417|9433.3|9421.3|9429|9417|0
1689359400000|2023-07-14 18:30:00|9431.1|9419.1|9429|9417|9431.2|9419.2|9428.9|9416.9|0
1689359700000|2023-07-14 18:35:00|9428.9|9416.9|9428.8|9416.8|9428.9|9416.9|9426.7|9414.7|0
1689360000000|2023-07-14 18:40:00|9428.9|9416.9|9428.9|9416.9|9431|9419|9426.8|9414.8|0
1689360300000|2023-07-14 18:45:00|9428.8|9416.8|9428.9|9416.9|9428.9|9416.9|9426.7|9414.7|0
1689360600000|2023-07-14 18:50:00|9429|9417|9431.1|9419.1|9431.2|9419.2|9428.9|9416.9|0
1689360900000|2023-07-14 18:55:00|9431.2|9419.2|9426.7|9414.7|9431.2|9419.2|9426.7|9414.7|0
1689361200000|2023-07-14 19:00:00|9426.6|9414.6|9420.1|9408.1|9426.6|9414.6|9419.9|9407.9|0
1689361500000|2023-07-14 19:05:00|9420|9408|9424.5|9412.5|9424.5|9412.5|9417.8|9405.8|0
1689361800000|2023-07-14 19:10:00|9424.4|9412.4|9424.6|9412.6|9424.6|9412.6|9422.3|9410.3|0
1689362100000|2023-07-14 19:15:00|9425.7|9413.7|9426.7|9414.7|9426.8|9414.8|9424.6|9412.6|0
1689362400000|2023-07-14 19:20:00|9424.6|9412.6|9422.4|9410.4|9426.7|9414.7|9422.3|9410.3|0
1689362700000|2023-07-14 19:25:00|9422.3|9410.3|9422.4|9410.4|9424.5|9412.5|9420.2|9408.2|0
1689363000000|2023-07-14 19:30:00|9424.5|9412.5|9424.5|9412.5|9424.5|9412.5|9422.3|9410.3|0
1689363300000|2023-07-14 19:35:00|9424.4|9412.4|9424.4|9412.4|9424.5|9412.5|9422.3|9410.3|0
1689363600000|2023-07-14 19:40:00|9424.5|9412.5|9422.3|9410.3|9424.5|9412.5|9422.3|9410.3|0
1689363900000|2023-07-14 19:45:00|9422.4|9410.4|9420|9408|9422.4|9410.4|9420|9408|0
1689364200000|2023-07-14 19:50:00|9417.9|9405.9|9422.3|9410.3|9424.6|9412.6|9417.9|9405.9|0
1689364500000|2023-07-14 19:55:00|9422.4|9410.4|9422.6|9410.6|9424.5|9412.5|9417.9|9405.9|0
1689364800000|2023-07-14 20:00:00|9422.5|9410.5|9420.3|9408.3|9426.5|9414.5|9418.2|9406.2|0
1689365100000|2023-07-14 20:05:00|9421.4|9409.4|9418.2|9406.2|9421.8|9409.8|9417.1|9405.1|0
1689365400000|2023-07-14 20:10:00|9418.1|9406.1|9419.2|9407.2|9419.9|9407.9|9417.7|9405.7|0
1689365700000|2023-07-14 20:15:00|9418.8|9406.8|9418.8|9406.8|9420.3|9408.3|9418.8|9406.8|0
1689366000000|2023-07-14 20:20:00|9418.2|9406.2|9418.8|9406.8|9418.8|9406.8|9417.1|9405.1|0
1689366300000|2023-07-14 20:25:00|9418.4|9406.4|9417.1|9405.1|9418.8|9406.8|9417.1|9405.1|0
1689366600000|2023-07-14 20:30:00|9417.7|9405.7|9417.1|9405.1|9417.9|9405.9|9417.1|9405.1|0
1689366900000|2023-07-14 20:35:00|9417.5|9405.5|9417.7|9405.7|9417.7|9405.7|9417.1|9405.1|0
1689367200000|2023-07-14 20:40:00|9417.5|9405.5|9417.1|9405.1|9417.9|9405.9|9416.7|9404.7|0
1689367500000|2023-07-14 20:45:00|9416.7|9404.7|9417.1|9405.1|9417.1|9405.1|9416.7|9404.7|0
1689367800000|2023-07-14 20:50:00|9417.5|9405.5|9418.2|9406.2|9418.2|9406.2|9417.5|9405.5|0
1689368100000|2023-07-14 20:55:00|9418.1|9406.1|9417.4|9405.4|9418.8|9406.8|9416.1|9404.1|0
1689368400000|2023-07-14 21:00:00|9417.2|9405.2|9417.2|9405.2|9417.2|9405.2|9417.2|9405.2|0
1689544800000|2023-07-16 22:00:00|9415.7|9403.7|9413.8|9401.8|9416.4|9404.4|9413.2|9401.2|0
1689545100000|2023-07-16 22:05:00|9414.3|9402.3|9412.1|9400.1|9415.8|9403.8|9412.1|9400.1|0
1689545400000|2023-07-16 22:10:00|9411.7|9399.7|9411.1|9399.1|9412.1|9400.1|9409.1|9397.1|0
1689545700000|2023-07-16 22:15:00|9411|9399|9411.7|9399.7|9412.1|9400.1|9409.1|9397.1|0
1689546000000|2023-07-16 22:20:00|9411.5|9399.5|9411.7|9399.7|9413.4|9401.4|9411.1|9399.1|0
1689546300000|2023-07-16 22:25:00|9411.1|9399.1|9411.7|9399.7|9411.9|9399.9|9410.6|9398.6|0
1689546600000|2023-07-16 22:30:00|9412.1|9400.1|9413|9401|9413.4|9401.4|9412.1|9400.1|0
1689546900000|2023-07-16 22:35:00|9412.8|9400.8|9411.1|9399.1|9413.2|9401.2|9411.1|9399.1|0
1689547200000|2023-07-16 22:40:00|9411.7|9399.7|9407.4|9395.4|9411.7|9399.7|9407|9395|0
1689547500000|2023-07-16 22:45:00|9407|9395|9408.3|9396.3|9409.1|9397.1|9407|9395|0
1689547800000|2023-07-16 22:50:00|9408.5|9396.5|9407|9395|9408.5|9396.5|9406.6|9394.6|0
1689548100000|2023-07-16 22:55:00|9406.8|9394.8|9407.4|9395.4|9408.1|9396.1|9406.8|9394.8|0
1689548400000|2023-07-16 23:00:00|9408.1|9396.1|9407.4|9395.4|9408.5|9396.5|9407.4|9395.4|0
1689548700000|2023-07-16 23:05:00|9407.2|9395.2|9406.6|9394.6|9407.2|9395.2|9406.6|9394.6|0
1689549000000|2023-07-16 23:10:00|9406.5|9394.5|9406.8|9394.8|9406.8|9394.8|9405.5|9393.5|0
1689549300000|2023-07-16 23:15:00|9406.4|9394.4|9404|9392|9406.4|9394.4|9404|9392|0
1689549600000|2023-07-16 23:20:00|9404.6|9392.6|9403.1|9391.1|9405.1|9393.1|9403.1|9391.1|0
1689549900000|2023-07-16 23:25:00|9403.2|9391.2|9404.6|9392.6|9404.6|9392.6|9403.1|9391.1|0
1689550200000|2023-07-16 23:30:00|9404|9392|9405|9393|9405|9393|9403.6|9391.6|0
1689550500000|2023-07-16 23:35:00|9405.4|9393.4|9405.6|9393.6|9406|9394|9405|9393|0
1689550800000|2023-07-16 23:40:00|9405.8|9393.8|9407.1|9395.1|9407.1|9395.1|9405|9393|0
1689551100000|2023-07-16 23:45:00|9407.3|9395.3|9405|9393|9408.2|9396.2|9405|9393|0
1689551400000|2023-07-16 23:50:00|9405.6|9393.6|9404.5|9392.5|9406|9394|9403.5|9391.5|0
1689551700000|2023-07-16 23:55:00|9403.9|9391.9|9405.6|9393.6|9405.6|9393.6|9403.9|9391.9|0
1689552000000|2023-07-17 00:00:00|9404.5|9392.5|9404.5|9392.5|9406|9394|9403.5|9391.5|0
1689552300000|2023-07-17 00:05:00|9404.3|9392.3|9405|9393|9405.6|9393.6|9404.3|9392.3|0
1689552600000|2023-07-17 00:10:00|9407|9395|9407.7|9395.7|9408.1|9396.1|9405.1|9393.1|0
1689552900000|2023-07-17 00:15:00|9408.1|9396.1|9405.6|9393.6|9409.8|9397.8|9405.6|9393.6|0
1689553200000|2023-07-17 00:20:00|9407.7|9395.7|9405.6|9393.6|9407.7|9395.7|9405.6|9393.6|0
1689553500000|2023-07-17 00:25:00|9404.5|9392.5|9404.5|9392.5|9404.5|9392.5|9404.5|9392.5|0
1689553800000|2023-07-17 00:30:00|9403.5|9391.5|9409.8|9397.8|9409.8|9397.8|9403.5|9391.5|0
1689554100000|2023-07-17 00:35:00|9407.7|9395.7|9407.7|9395.7|9407.7|9395.7|9407.7|9395.7|0
1689554400000|2023-07-17 00:40:00|9407.8|9395.8|9409.9|9397.9|9409.9|9397.9|9407.8|9395.8|0
1689554700000|2023-07-17 00:45:00|9409.8|9397.8|9409.8|9397.8|9409.9|9397.9|9409.8|9397.8|0
1689555000000|2023-07-17 00:50:00|9407.8|9395.8|9409.8|9397.8|9409.8|9397.8|9407.7|9395.7|0
1689555300000|2023-07-17 00:55:00|9407.8|9395.8|9409.8|9397.8|9409.8|9397.8|9407.7|9395.7|0
1689555600000|2023-07-17 01:00:00|9409.9|9397.9|9409.9|9397.9|9409.9|9397.9|9409.9|9397.9|0
1689555900000|2023-07-17 01:05:00|9409.8|9397.8|9412|9400|9412|9400|9407.7|9395.7|0
1689556200000|2023-07-17 01:10:00|9414.1|9402.1|9414.1|9402.1|9414.1|9402.1|9414.1|9402.1|0
1689556500000|2023-07-17 01:15:00|9419.4|9407.4|9419.4|9407.4|9419.4|9407.4|9419.4|9407.4|0
1689556800000|2023-07-17 01:20:00|9417.3|9405.3|9417.4|9405.4|9417.4|9405.4|9417.3|9405.3|0
1689557100000|2023-07-17 01:25:00|9417.3|9405.3|9419.5|9407.5|9419.5|9407.5|9417.3|9405.3|0
1689557400000|2023-07-17 01:30:00|9418.4|9406.4|9414.1|9402.1|9418.4|9406.4|9414.1|9402.1|0
1689557700000|2023-07-17 01:35:00|9414.2|9402.2|9409.9|9397.9|9414.2|9402.2|9409.9|9397.9|0
1689558000000|2023-07-17 01:40:00|9407.9|9395.9|9409.9|9397.9|9409.9|9397.9|9407.8|9395.8|0
1689558600000|2023-07-17 01:50:00|9410|9398|9410|9398|9410|9398|9410|9398|0
1689558900000|2023-07-17 01:55:00|9409.9|9397.9|9407.9|9395.9|9410|9398|9407.9|9395.9|0
1689559200000|2023-07-17 02:00:00|9407.8|9395.8|9412.1|9400.1|9412.1|9400.1|9405.7|9393.7|0
1689559500000|2023-07-17 02:05:00|9414.2|9402.2|9414.2|9402.2|9414.2|9402.2|9414.2|9402.2|0
1689559800000|2023-07-17 02:10:00|9412.1|9400.1|9412.1|9400.1|9414.2|9402.2|9412.1|9400.1|0
1689560400000|2023-07-17 02:20:00|9414.1|9402.1|9414.2|9402.2|9414.2|9402.2|9412.1|9400.1|0
1689560700000|2023-07-17 02:25:00|9413.1|9401.1|9412.1|9400.1|9414.2|9402.2|9412.1|9400.1|0
1689561000000|2023-07-17 02:30:00|9410|9398|9410|9398|9410|9398|9407.9|9395.9|0
1689561300000|2023-07-17 02:35:00|9407.9|9395.9|9405.8|9393.8|9407.9|9395.9|9405.8|9393.8|0
1689561600000|2023-07-17 02:40:00|9403.8|9391.8|9403.7|9391.7|9403.8|9391.8|9403.7|9391.7|0
1689561900000|2023-07-17 02:45:00|9403.8|9391.8|9403.8|9391.8|9403.8|9391.8|9403.7|9391.7|0
1689562200000|2023-07-17 02:50:00|9405.8|9393.8|9405.9|9393.9|9405.9|9393.9|9405.8|9393.8|0
1689562500000|2023-07-17 02:55:00|9405.8|9393.8|9405.8|9393.8|9405.9|9393.9|9405.8|9393.8|0
1689562800000|2023-07-17 03:00:00|9405.9|9393.9|9405.9|9393.9|9405.9|9393.9|9405.8|9393.8|0
1689563700000|2023-07-17 03:15:00|9405.8|9393.8|9407.9|9395.9|9408|9396|9405.8|9393.8|0
1689564000000|2023-07-17 03:20:00|9408|9396|9408|9396|9408|9396|9407.9|9395.9|0
1689564300000|2023-07-17 03:25:00|9407.9|9395.9|9407.9|9395.9|9407.9|9395.9|9405.8|9393.8|0
1689564600000|2023-07-17 03:30:00|9408|9396|9407.9|9395.9|9408|9396|9405.9|9393.9|0
1689564900000|2023-07-17 03:35:00|9408|9396|9410|9398|9410.1|9398.1|9408|9396|0
1689565200000|2023-07-17 03:40:00|9408|9396|9405.8|9393.8|9408|9396|9405.8|9393.8|0
1689565500000|2023-07-17 03:45:00|9406.9|9394.9|9405.8|9393.8|9406.9|9394.9|9405.8|9393.8|0
1689565800000|2023-07-17 03:50:00|9405.9|9393.9|9405.8|9393.8|9405.9|9393.9|9405.8|9393.8|0
1689566100000|2023-07-17 03:55:00|9407.9|9395.9|9407.9|9395.9|9407.9|9395.9|9407.9|9395.9|0
1689566400000|2023-07-17 04:00:00|9405.8|9393.8|9405.8|9393.8|9405.8|9393.8|9405.8|9393.8|0
1689566700000|2023-07-17 04:05:00|9407.9|9395.9|9407.9|9395.9|9407.9|9395.9|9405.8|9393.8|0
1689567000000|2023-07-17 04:10:00|9405.8|9393.8|9405.8|9393.8|9406.8|9394.8|9405.8|9393.8|0
1689567300000|2023-07-17 04:15:00|9406.9|9394.9|9407.9|9395.9|9407.9|9395.9|9406.9|9394.9|0
1689568500000|2023-07-17 04:35:00|9408|9396|9410|9398|9410|9398|9407.9|9395.9|0
1689568800000|2023-07-17 04:40:00|9409|9397|9409|9397|9409|9397|9409|9397|0
1689569100000|2023-07-17 04:45:00|9407.9|9395.9|9410|9398|9410|9398|9407.9|9395.9|0
1689569400000|2023-07-17 04:50:00|9407.9|9395.9|9410|9398|9410|9398|9407.9|9395.9|0
1689569700000|2023-07-17 04:55:00|9409|9397|9407.9|9395.9|9409|9397|9407.9|9395.9|0
1689570000000|2023-07-17 05:00:00|9410|9398|9410|9398|9410.1|9398.1|9410|9398|0
1689570300000|2023-07-17 05:05:00|9410.1|9398.1|9410|9398|9410.1|9398.1|9407.9|9395.9|0
1689570600000|2023-07-17 05:10:00|9410.1|9398.1|9410.1|9398.1|9410.1|9398.1|9408|9396|0
1689570900000|2023-07-17 05:15:00|9408|9396|9410.1|9398.1|9410.1|9398.1|9408|9396|0
1689571200000|2023-07-17 05:20:00|9408|9396|9408|9396|9410.1|9398.1|9408|9396|0
1689571500000|2023-07-17 05:25:00|9410.1|9398.1|9408|9396|9410.1|9398.1|9408|9396|0
1689571800000|2023-07-17 05:30:00|9405.9|9393.9|9403.9|9391.9|9405.9|9393.9|9403.8|9391.8|0
1689572100000|2023-07-17 05:35:00|9405.9|9393.9|9403.8|9391.8|9405.9|9393.9|9401.7|9389.7|0
1689572400000|2023-07-17 05:40:00|9401.8|9389.8|9405.3|9393.3|9405.3|9393.3|9401.8|9389.8|0
1689572700000|2023-07-17 05:45:00|9403.3|9391.3|9406.7|9394.7|9406.7|9394.7|9403.3|9391.3|0
1689573300000|2023-07-17 05:55:00|9405.7|9393.7|9404.6|9392.6|9406.7|9394.7|9404.6|9392.6|0
1689573600000|2023-07-17 06:00:00|9402.6|9390.6|9401.8|9396.8|9407.6|9398.8|9394.3|9389.3|43
1689573900000|2023-07-17 06:05:00|9402.8|9397.8|9400.3|9395.3|9402.8|9397.8|9395.8|9390.8|30
1689574200000|2023-07-17 06:10:00|9399.3|9394.3|9399.3|9394.3|9400.8|9395.8|9398.3|9393.3|14
1689574500000|2023-07-17 06:15:00|9399.8|9394.8|9401.8|9396.8|9401.8|9396.8|9399.3|9394.3|2
1689574800000|2023-07-17 06:20:00|9402.3|9397.3|9403.8|9398.8|9404.8|9399.8|9402.3|9397.3|4
1689575100000|2023-07-17 06:25:00|9402.8|9397.8|9408.3|9403.3|9412.3|9407.3|9402.3|9397.3|35
1689575400000|2023-07-17 06:30:00|9407.8|9402.8|9409.8|9404.8|9410.3|9405.3|9405.8|9400.8|10
1689575700000|2023-07-17 06:35:00|9408.8|9403.8|9411.3|9406.3|9411.3|9406.3|9406.8|9401.8|15
1689576000000|2023-07-17 06:40:00|9411.8|9406.8|9412.8|9407.8|9412.8|9407.8|9410.8|9405.8|157
1689576300000|2023-07-17 06:45:00|9413.3|9408.3|9412.3|9407.3|9413.3|9408.3|9411.8|9406.8|6
1689576600000|2023-07-17 06:50:00|9412.8|9407.8|9408.3|9403.3|9413.8|9408.8|9408.3|9403.3|11
1689576900000|2023-07-17 06:55:00|9408.8|9403.8|9416.3|9411.3|9416.3|9411.3|9408.8|9403.8|44
1689577200000|2023-07-17 07:00:00|9422.3|9417.3|9423.3|9418.3|9428.3|9423.3|9409.8|9404.8|682
1689577500000|2023-07-17 07:05:00|9422.8|9417.8|9439.8|9434.8|9439.8|9434.8|9419.3|9414.3|221
1689577800000|2023-07-17 07:10:00|9438.8|9433.8|9456.3|9451.3|9456.3|9451.3|9436.3|9431.3|185
1689578100000|2023-07-17 07:15:00|9455.3|9450.3|9446.8|9441.8|9455.3|9450.3|9442.8|9437.8|165
1689578400000|2023-07-17 07:20:00|9446.3|9441.3|9456.8|9451.8|9463.8|9458.8|9445.3|9440.3|217
1689578700000|2023-07-17 07:25:00|9455.8|9450.8|9459.3|9454.3|9459.8|9454.8|9452.3|9447.3|128
1689579000000|2023-07-17 07:30:00|9459.8|9454.8|9477.3|9472.3|9477.8|9472.8|9459.3|9454.3|134
1689579300000|2023-07-17 07:35:00|9476.8|9471.8|9480.8|9475.8|9482.3|9477.3|9469.3|9464.3|137
1689579600000|2023-07-17 07:40:00|9481.5|9476.5|9479.5|9474.5|9485.5|9480.5|9477|9472|265
1689579900000|2023-07-17 07:45:00|9479|9474|9477|9472|9480.5|9475.5|9470|9465|148
1689580200000|2023-07-17 07:50:00|9476.5|9471.5|9473|9468|9476.5|9471.5|9468.5|9463.5|252
1689580500000|2023-07-17 07:55:00|9472.5|9467.5|9470|9465|9474.5|9469.5|9467.5|9462.5|161
1689580800000|2023-07-17 08:00:00|9470.5|9465.5|9458|9453|9470.5|9465.5|9457.5|9452.5|451
1689581100000|2023-07-17 08:05:00|9458.5|9453.5|9457|9452|9465|9460|9457|9452|125
1689581400000|2023-07-17 08:10:00|9457.5|9452.5|9473|9468|9473|9468|9456.5|9451.5|76
1689581700000|2023-07-17 08:15:00|9473.5|9468.5|9475|9470|9478|9473|9468|9463|226
1689582000000|2023-07-17 08:20:00|9475.5|9470.5|9477|9472|9480|9475|9474|9469|60
1689582300000|2023-07-17 08:25:00|9477.5|9472.5|9466|9461|9477.5|9472.5|9465.5|9460.5|72
1689582600000|2023-07-17 08:30:00|9466.5|9461.5|9465|9460|9470|9465|9463.5|9458.5|60
1689582900000|2023-07-17 08:35:00|9464|9459|9464.5|9459.5|9467.5|9462.5|9462|9457|43
1689583200000|2023-07-17 08:40:00|9464|9459|9463|9458|9467|9462|9463|9458|57
1689583500000|2023-07-17 08:45:00|9463.5|9458.5|9464.5|9459.5|9467.5|9462.5|9463|9458|75
1689583800000|2023-07-17 08:50:00|9464|9459|9464|9459|9467|9462|9460.5|9455.5|39
1689584100000|2023-07-17 08:55:00|9463.5|9458.5|9458|9453|9464.5|9459.5|9457.5|9452.5|133
1689584400000|2023-07-17 09:00:00|9457.5|9452.5|9466|9461|9466.5|9461.5|9457.5|9452.5|73
1689584700000|2023-07-17 09:05:00|9466.5|9461.5|9466|9461|9472|9467|9465.5|9460.5|76
1689585000000|2023-07-17 09:10:00|9466.5|9461.5|9459|9454|9467.5|9462.5|9457.5|9452.5|95
1689585300000|2023-07-17 09:15:00|9459.5|9454.5|9462.5|9457.5|9467|9462|9457.5|9452.5|60
1689585600000|2023-07-17 09:20:00|9462|9457|9460.5|9455.5|9465.5|9460.5|9459.5|9454.5|90
1689585900000|2023-07-17 09:25:00|9460|9455|9457|9452|9461|9456|9454|9449|764
1689586200000|2023-07-17 09:30:00|9456.5|9451.5|9449.5|9444.5|9457|9452|9444|9439|81
1689586500000|2023-07-17 09:35:00|9450|9445|9445.5|9440.5|9450.5|9445.5|9445.5|9440.5|77
1689586800000|2023-07-17 09:40:00|9445|9440|9449.5|9444.5|9450|9445|9444.5|9439.5|50
1689587100000|2023-07-17 09:45:00|9449|9444|9428|9423|9450.5|9445.5|9428|9423|151
1689587400000|2023-07-17 09:50:00|9427|9422|9433.5|9428.5|9436.5|9431.5|9424|9419|133
1689587700000|2023-07-17 09:55:00|9433|9428|9426.5|9421.5|9436|9431|9425|9420|103
1689588000000|2023-07-17 10:00:00|9427.5|9422.5|9425.5|9420.5|9436.5|9431.5|9424.5|9419.5|117
1689588300000|2023-07-17 10:05:00|9425|9420|9435.5|9430.5|9436|9431|9423|9418|62
1689588600000|2023-07-17 10:10:00|9435|9430|9433|9428|9436|9431|9427.5|9422.5|55
1689588900000|2023-07-17 10:15:00|9433.5|9428.5|9431|9426|9434|9429|9424.5|9419.5|102
1689589200000|2023-07-17 10:20:00|9430.5|9425.5|9433.5|9428.5|9434.5|9429.5|9426|9421|54
1689589500000|2023-07-17 10:25:00|9433|9428|9429.5|9424.5|9433.5|9428.5|9427.5|9422.5|50
1689589800000|2023-07-17 10:30:00|9429|9424|9427.5|9422.5|9431|9426|9425.5|9420.5|67
1689590100000|2023-07-17 10:35:00|9428.5|9423.5|9425.5|9420.5|9428.5|9423.5|9422.5|9417.5|74
1689590400000|2023-07-17 10:40:00|9426|9421|9425.5|9420.5|9427|9422|9423|9418|317
1689590700000|2023-07-17 10:45:00|9425|9420|9432.5|9427.5|9433|9428|9425|9420|54
1689591000000|2023-07-17 10:50:00|9433|9428|9429|9424|9433.5|9428.5|9428|9423|47
1689591300000|2023-07-17 10:55:00|9429.5|9424.5|9421|9416|9429.5|9424.5|9420|9415|52
1689591600000|2023-07-17 11:00:00|9420.5|9415.5|9433|9428|9433|9428|9420.5|9415.5|35
1689591900000|2023-07-17 11:05:00|9433.5|9428.5|9432|9427|9434|9429|9430.5|9425.5|77
1689592200000|2023-07-17 11:10:00|9431.5|9426.5|9432|9427|9433.5|9428.5|9429|9424|136
1689592500000|2023-07-17 11:15:00|9432.5|9427.5|9437.5|9432.5|9438|9433|9432|9427|68
1689592800000|2023-07-17 11:20:00|9437|9432|9434.5|9429.5|9438.5|9433.5|9434.5|9429.5|293
1689593100000|2023-07-17 11:25:00|9435|9430|9430.5|9425.5|9435|9430|9430|9425|378
1689593400000|2023-07-17 11:30:00|9430|9425|9428.5|9423.5|9430.5|9425.5|9426|9421|53
1689593700000|2023-07-17 11:35:00|9427|9422|9425.5|9420.5|9427.5|9422.5|9424|9419|153
1689594000000|2023-07-17 11:40:00|9426.1|9421.1|9428.1|9423.1|9428.1|9423.1|9424.1|9419.1|172
1689594300000|2023-07-17 11:45:00|9428.6|9423.6|9419.6|9414.6|9428.6|9423.6|9419.6|9414.6|60
1689594600000|2023-07-17 11:50:00|9419.1|9414.1|9412.6|9407.6|9419.1|9414.1|9412.1|9407.1|55
1689594900000|2023-07-17 11:55:00|9413.1|9408.1|9411.6|9406.6|9415.1|9410.1|9411.6|9406.6|290
1689595200000|2023-07-17 12:00:00|9412.1|9407.1|9414.6|9409.6|9415.1|9410.1|9408.6|9403.6|76
1689595500000|2023-07-17 12:05:00|9415.1|9410.1|9409.1|9404.1|9418.1|9413.1|9409.1|9404.1|48
1689595800000|2023-07-17 12:10:00|9410.1|9405.1|9409.1|9404.1|9410.1|9405.1|9404.1|9399.1|52
1689596100000|2023-07-17 12:15:00|9409.6|9404.6|9408.1|9403.1|9413.1|9408.1|9408.1|9403.1|105
1689596400000|2023-07-17 12:20:00|9407.6|9402.6|9416.1|9411.1|9417.1|9412.1|9407.6|9402.6|146
1689596700000|2023-07-17 12:25:00|9416.6|9411.6|9414.1|9409.1|9418.1|9413.1|9414.1|9409.1|42
1689597000000|2023-07-17 12:30:00|9413.6|9408.6|9417.6|9412.6|9422.1|9417.1|9413.1|9408.1|137
1689597300000|2023-07-17 12:35:00|9418.1|9413.1|9416.1|9411.1|9421.6|9416.6|9415.1|9410.1|98
1689597600000|2023-07-17 12:40:00|9414.1|9409.1|9421.1|9416.1|9422.1|9417.1|9412.1|9407.1|33
1689597900000|2023-07-17 12:45:00|9420.6|9415.6|9420.6|9415.6|9423.6|9418.6|9418.6|9413.6|58
1689598200000|2023-07-17 12:50:00|9421.1|9416.1|9423.1|9418.1|9423.1|9418.1|9419.1|9414.1|64
1689598500000|2023-07-17 12:55:00|9422.1|9417.1|9424.1|9419.1|9425.6|9420.6|9421.6|9416.6|49
1689598800000|2023-07-17 13:00:00|9423.6|9418.6|9421.1|9416.1|9424.6|9419.6|9420.1|9415.1|263
1689599100000|2023-07-17 13:05:00|9420.6|9415.6|9422.1|9417.1|9423.1|9418.1|9420.1|9415.1|69
1689599400000|2023-07-17 13:10:00|9423.1|9418.1|9417.1|9412.1|9423.1|9418.1|9416.6|9411.6|62
1689599700000|2023-07-17 13:15:00|9417.6|9412.6|9420.1|9415.1|9422.1|9417.1|9416.6|9411.6|70
1689600000000|2023-07-17 13:20:00|9419.1|9414.1|9420.1|9415.1|9421.1|9416.1|9417.6|9412.6|50
1689600300000|2023-07-17 13:25:00|9420.6|9415.6|9426.1|9421.1|9426.1|9421.1|9420.6|9415.6|68
1689600600000|2023-07-17 13:30:00|9427.1|9422.1|9431.1|9426.1|9436.6|9431.6|9422.1|9417.1|147
1689600900000|2023-07-17 13:35:00|9430.6|9425.6|9431.6|9426.6|9442.1|9437.1|9428.6|9423.6|172
1689601200000|2023-07-17 13:40:00|9431.1|9426.1|9430.1|9425.1|9434.1|9429.1|9427.1|9422.1|132
1689601500000|2023-07-17 13:45:00|9430.6|9425.6|9439.1|9434.1|9439.1|9434.1|9430.6|9425.6|87
1689601800000|2023-07-17 13:50:00|9440.1|9435.1|9449.1|9444.1|9449.1|9444.1|9439.1|9434.1|117
1689602100000|2023-07-17 13:55:00|9449.6|9444.6|9445.6|9440.6|9451.1|9446.1|9442.1|9437.1|104
1689602400000|2023-07-17 14:00:00|9445.1|9440.1|9443.1|9438.1|9449.1|9444.1|9442.6|9437.6|96
1689602700000|2023-07-17 14:05:00|9443.6|9438.6|9449.1|9444.1|9451.1|9446.1|9443.1|9438.1|210
1689603000000|2023-07-17 14:10:00|9447.7|9442.7|9451.7|9446.7|9453.7|9448.7|9446.7|9441.7|163
1689603300000|2023-07-17 14:15:00|9452.7|9447.7|9446.2|9441.2|9454.2|9449.2|9445.7|9440.7|175
1689603600000|2023-07-17 14:20:00|9446.7|9441.7|9448.7|9443.7|9449.7|9444.7|9445.7|9440.7|120
1689603900000|2023-07-17 14:25:00|9447.7|9442.7|9451.7|9446.7|9451.7|9446.7|9444.7|9439.7|233
1689604200000|2023-07-17 14:30:00|9451.2|9446.2|9446.7|9441.7|9451.7|9446.7|9444.7|9439.7|136
1689604500000|2023-07-17 14:35:00|9447.2|9442.2|9445.2|9440.2|9448.7|9443.7|9443.7|9438.7|124
1689604800000|2023-07-17 14:40:00|9444.7|9439.7|9452.2|9447.2|9453.7|9448.7|9444.7|9439.7|133
1689605100000|2023-07-17 14:45:00|9452.7|9447.7|9450.7|9445.7|9453.7|9448.7|9450.7|9445.7|53
1689605400000|2023-07-17 14:50:00|9451.2|9446.2|9451.7|9446.7|9452.2|9447.2|9447.2|9442.2|82
1689605700000|2023-07-17 14:55:00|9451.2|9446.2|9454.7|9449.7|9455.7|9450.7|9450.7|9445.7|157
1689606000000|2023-07-17 15:00:00|9454.2|9449.2|9453.7|9448.7|9455.7|9450.7|9451.7|9446.7|116
1689606300000|2023-07-17 15:05:00|9453.2|9448.2|9454.2|9449.2|9455.2|9450.2|9451.7|9446.7|627
1689606600000|2023-07-17 15:10:00|9454.7|9449.7|9443.2|9438.2|9454.7|9449.7|9442.2|9437.2|196
1689606900000|2023-07-17 15:15:00|9443.7|9438.7|9442.7|9437.7|9445.7|9440.7|9441.2|9436.2|139
1689607200000|2023-07-17 15:20:00|9443.2|9438.2|9447.7|9442.7|9449.7|9444.7|9443.2|9438.2|167
1689607500000|2023-07-17 15:25:00|9447.2|9442.2|9442.2|9437.2|9447.2|9442.2|9439.7|9434.7|351
1689607800000|2023-07-17 15:30:00|9443.2|9436.2|9443.2|9436.2|9444.2|9438.2|9439.2|9433.2|605
1689608100000|2023-07-17 15:35:00|9442.2|9437.2|9438.2|9432.2|9446.2|9440.2|9438.2|9432.2|178
1689608400000|2023-07-17 15:40:00|9437.2|9431.2|9434.2|9427.2|9438.2|9431.2|9433.2|9426.2|66
1689608700000|2023-07-17 15:45:00|9433.2|9426.2|9433.2|9427.2|9434.2|9427.2|9431.2|9425.2|61
1689609000000|2023-07-17 15:50:00|9434.2|9426.2|9436.2|9430.2|9436.2|9430.2|9434.2|9426.2|37
1689609300000|2023-07-17 15:55:00|9437.2|9431.2|9439.2|9432.2|9439.2|9432.2|9437.2|9430.2|7
1689609600000|2023-07-17 16:00:00|9438.2|9433.2|9439.2|9432.2|9439.2|9433.2|9438.2|9432.2|2
1689609900000|2023-07-17 16:05:00|9438.2|9433.2|9439.2|9432.2|9439.2|9433.2|9438.2|9431.2|9
1689610200000|2023-07-17 16:10:00|9438.2|9433.2|9446.2|9440.2|9446.2|9440.2|9438.2|9433.2|19
1689610500000|2023-07-17 16:15:00|9445.2|9439.2|9445.2|9439.2|9446.2|9440.2|9444.2|9438.2|16
1689610800000|2023-07-17 16:20:00|9444.2|9437.2|9447.2|9441.2|9447.2|9441.2|9444.2|9437.2|18
1689611100000|2023-07-17 16:25:00|9449.2|9442.2|9448.2|9442.2|9449.2|9443.2|9448.2|9442.2|12
1689611400000|2023-07-17 16:30:00|9447.2|9441.2|9445.2|9438.2|9448.2|9442.2|9444.2|9437.2|20
1689611700000|2023-07-17 16:35:00|9444.2|9437.2|9444.2|9438.2|9445.2|9438.2|9443.2|9437.2|2
1689612000000|2023-07-17 16:40:00|9446.2|9439.2|9449.2|9442.2|9449.2|9443.2|9445.2|9439.2|6
1689612300000|2023-07-17 16:45:00|9448.2|9441.2|9448.2|9441.2|9448.2|9441.2|9448.2|9440.2|1
1689612600000|2023-07-17 16:50:00|9449.2|9442.2|9450.2|9443.2|9450.2|9443.2|9449.2|9442.2|0
1689612900000|2023-07-17 16:55:00|9451.2|9444.2|9452.2|9445.2|9452.2|9445.2|9451.2|9444.2|7
1689613200000|2023-07-17 17:00:00|9451.2|9444.2|9450.2|9443.2|9451.2|9444.2|9450.2|9443.2|1
1689613500000|2023-07-17 17:05:00|9451.2|9445.2|9452.2|9444.2|9453.2|9446.2|9450.2|9443.2|10
1689613800000|2023-07-17 17:10:00|9453.2|9445.2|9453.2|9445.2|9453.2|9445.2|9453.2|9445.2|0
1689614100000|2023-07-17 17:15:00|9452.2|9446.2|9452.2|9444.2|9453.2|9446.2|9452.2|9444.2|0
1689614400000|2023-07-17 17:20:00|9451.2|9443.2|9449.2|9441.2|9451.2|9443.2|9449.2|9441.2|2
1689614700000|2023-07-17 17:25:00|9447.2|9439.2|9447.2|9439.2|9447.2|9439.2|9447.2|9439.2|6
1689615000000|2023-07-17 17:30:00|9446.2|9440.2|9445.2|9438.2|9447.2|9440.2|9445.2|9438.2|6
1689615300000|2023-07-17 17:35:00|9444.2|9439.2|9445.2|9438.2|9445.2|9439.2|9444.2|9438.2|2
1689615600000|2023-07-17 17:40:00|9447.2|9439.2|9448.2|9442.2|9448.2|9442.2|9446.2|9439.2|16
1689615900000|2023-07-17 17:45:00|9447.2|9441.2|9447.2|9440.2|9447.2|9441.2|9446.2|9440.2|3
1689616200000|2023-07-17 17:50:00|9446.2|9439.2|9446.2|9439.2|9446.2|9439.2|9446.2|9439.2|3
1689616500000|2023-07-17 17:55:00|9444.2|9438.2|9447.2|9435.2|9447.2|9438.2|9443.2|9435.2|18
1689616800000|2023-07-17 18:00:00|9447.1|9435.1|9446.7|9434.7|9447.2|9435.2|9446.7|9434.7|0
1689617100000|2023-07-17 18:05:00|9446.6|9434.6|9446.7|9434.7|9446.7|9434.7|9446.6|9434.6|0
1689617400000|2023-07-17 18:10:00|9446.8|9434.8|9446.8|9434.8|9446.8|9434.8|9446.7|9434.7|0
1689617700000|2023-07-17 18:15:00|9446.7|9434.7|9446.7|9434.7|9446.8|9434.8|9446.7|9434.7|0
1689618000000|2023-07-17 18:20:00|9446.8|9434.8|9451.1|9439.1|9451.1|9439.1|9446.7|9434.7|0
1689618300000|2023-07-17 18:25:00|9451|9439|9451|9439|9451.1|9439.1|9448.9|9436.9|0
1689618600000|2023-07-17 18:30:00|9451.1|9439.1|9451|9439|9453.2|9441.2|9450.9|9438.9|0
1689618900000|2023-07-17 18:35:00|9450.9|9438.9|9446.7|9434.7|9451|9439|9446.7|9434.7|0
1689619200000|2023-07-17 18:40:00|9446.8|9434.8|9448.9|9436.9|9448.9|9436.9|9446.7|9434.7|0
1689619500000|2023-07-17 18:45:00|9448.8|9436.8|9448.9|9436.9|9448.9|9436.9|9446.8|9434.8|0
1689619800000|2023-07-17 18:50:00|9448.8|9436.8|9451|9439|9451|9439|9448.8|9436.8|0
1689620100000|2023-07-17 18:55:00|9451.1|9439.1|9451|9439|9453.2|9441.2|9451|9439|0
1689620400000|2023-07-17 19:00:00|9451.1|9439.1|9453.2|9441.2|9453.2|9441.2|9451|9439|0
1689621000000|2023-07-17 19:10:00|9455.3|9443.3|9455.4|9443.4|9455.4|9443.4|9455.3|9443.3|0
1689621300000|2023-07-17 19:15:00|9453.3|9441.3|9462.1|9450.1|9462.2|9450.2|9453.3|9441.3|0
1689621600000|2023-07-17 19:20:00|9462.2|9450.2|9459.9|9447.9|9462.2|9450.2|9457.6|9445.6|0
1689621900000|2023-07-17 19:25:00|9459.8|9447.8|9459.8|9447.8|9459.9|9447.9|9457.7|9445.7|0
1689622200000|2023-07-17 19:30:00|9457.7|9445.7|9457.5|9445.5|9459.8|9447.8|9455.4|9443.4|0
1689622500000|2023-07-17 19:35:00|9455.4|9443.4|9457.5|9445.5|9457.6|9445.6|9455.3|9443.3|0
1689622800000|2023-07-17 19:40:00|9457.6|9445.6|9455.4|9443.4|9457.6|9445.6|9455.4|9443.4|0
1689623100000|2023-07-17 19:45:00|9455.3|9443.3|9455.4|9443.4|9457.6|9445.6|9455.3|9443.3|0
1689623400000|2023-07-17 19:50:00|9455.2|9443.2|9455.4|9443.4|9455.5|9443.5|9450.9|9438.9|0
1689623700000|2023-07-17 19:55:00|9455.3|9443.3|9450.9|9438.9|9455.4|9443.4|9450.8|9438.8|0
1689624000000|2023-07-17 20:00:00|9453|9441|9445.7|9433.7|9453|9441|9444.6|9432.6|0
1689624300000|2023-07-17 20:05:00|9445.2|9433.2|9443.5|9431.5|9446.1|9434.1|9442.4|9430.4|0
1689624600000|2023-07-17 20:10:00|9443.1|9431.1|9442.4|9430.4|9443.7|9431.7|9442.4|9430.4|0
1689624900000|2023-07-17 20:15:00|9443.1|9431.1|9443.5|9431.5|9444.1|9432.1|9442.4|9430.4|0
1689625200000|2023-07-17 20:20:00|9444.1|9432.1|9445.6|9433.6|9446.1|9434.1|9443.5|9431.5|0
1689625500000|2023-07-17 20:25:00|9445.4|9433.4|9446.1|9434.1|9446.1|9434.1|9444.8|9432.8|0
1689625800000|2023-07-17 20:30:00|9445.6|9433.6|9444.6|9432.6|9445.6|9433.6|9444.6|9432.6|0
1689626100000|2023-07-17 20:35:00|9444.8|9432.8|9445.2|9433.2|9445.6|9433.6|9444.6|9432.6|0
1689626400000|2023-07-17 20:40:00|9444.8|9432.8|9445.7|9433.7|9445.7|9433.7|9444.6|9432.6|0
1689626700000|2023-07-17 20:45:00|9445.3|9433.3|9445.3|9433.3|9445.7|9433.7|9444.7|9432.7|0
1689627000000|2023-07-17 20:50:00|9444.7|9432.7|9445.3|9433.3|9446.2|9434.2|9444.2|9432.2|0
1689627300000|2023-07-17 20:55:00|9445.5|9433.5|9444|9432|9445.5|9433.5|9442.5|9430.5|0
1689627600000|2023-07-17 21:00:00|9443.8|9431.8|9444|9432|9444.2|9432.2|9443.8|9431.8|0
1689627900000|2023-07-17 21:05:00|9443.8|9431.8|9444|9432|9444|9432|9443.8|9431.8|0
1689628200000|2023-07-17 21:10:00|9443.8|9431.8|9444.7|9432.7|9444.7|9432.7|9443.8|9431.8|0
1689628500000|2023-07-17 21:15:00|9444.9|9432.9|9444.7|9432.7|9444.9|9432.9|9444.7|9432.7|0
1689628800000|2023-07-17 21:20:00|9444.4|9432.4|9444.7|9432.7|9444.7|9432.7|9443.8|9431.8|0
1689629100000|2023-07-17 21:25:00|9444.9|9432.9|9444.9|9432.9|9445.5|9433.5|9444.4|9432.4|0
1689629700000|2023-07-17 21:35:00|9445.1|9433.1|9445.1|9433.1|9445.3|9433.3|9444.9|9432.9|0
1689630300000|2023-07-17 21:45:00|9445.3|9433.3|9445.3|9433.3|9445.3|9433.3|9445.3|9433.3|0
1689630900000|2023-07-17 21:55:00|9445.1|9433.1|9445.5|9433.5|9445.7|9433.7|9445.1|9433.1|0
1689631200000|2023-07-17 22:00:00|9444.9|9432.9|9445.3|9433.3|9446.2|9434.2|9444.7|9432.7|0
1689631500000|2023-07-17 22:05:00|9445.7|9433.7|9444.7|9432.7|9445.7|9433.7|9444.7|9432.7|0
1689631800000|2023-07-17 22:10:00|9446.2|9434.2|9446.8|9434.8|9447.5|9435.5|9446.2|9434.2|0
1689632100000|2023-07-17 22:15:00|9447|9435|9446.8|9434.8|9447.2|9435.2|9446.2|9434.2|0
1689632400000|2023-07-17 22:20:00|9446.2|9434.2|9444.7|9432.7|9446.2|9434.2|9444.2|9432.2|0
1689632700000|2023-07-17 22:25:00|9444.4|9432.4|9444.7|9432.7|9444.7|9432.7|9444.4|9432.4|0
1689633000000|2023-07-17 22:30:00|9444.4|9432.4|9444.7|9432.7|9444.7|9432.7|9444.4|9432.4|0
1689633300000|2023-07-17 22:35:00|9444.4|9432.4|9442.5|9430.5|9444.7|9432.7|9441|9429|0
1689633600000|2023-07-17 22:40:00|9442.9|9430.9|9443.6|9431.6|9444.2|9432.2|9442.9|9430.9|0
1689633900000|2023-07-17 22:45:00|9443.2|9431.2|9443.2|9431.2|9443.2|9431.2|9443.2|9431.2|0
1689634200000|2023-07-17 22:50:00|9443.6|9431.6|9443.2|9431.2|9443.6|9431.6|9441.6|9429.6|0
1689634500000|2023-07-17 22:55:00|9443.4|9431.4|9442.5|9430.5|9443.6|9431.6|9442.3|9430.3|0
1689634800000|2023-07-17 23:00:00|9443.2|9431.2|9443.2|9431.2|9443.6|9431.6|9442.5|9430.5|0
1689635100000|2023-07-17 23:05:00|9443.1|9431.1|9441.6|9429.6|9443.1|9431.1|9441|9429|0
1689635400000|2023-07-17 23:10:00|9441|9429|9442.1|9430.1|9442.1|9430.1|9441|9429|0
1689635700000|2023-07-17 23:15:00|9441.6|9429.6|9442.1|9430.1|9442.1|9430.1|9440.6|9428.6|0
1689636000000|2023-07-17 23:20:00|9442.3|9430.3|9442.5|9430.5|9442.5|9430.5|9441.6|9429.6|0
1689636300000|2023-07-17 23:25:00|9442.1|9430.1|9441.6|9429.6|9442.1|9430.1|9441.6|9429.6|0
1689636600000|2023-07-17 23:30:00|9441.7|9429.7|9444.7|9432.7|9444.7|9432.7|9441.7|9429.7|0
1689636900000|2023-07-17 23:35:00|9444.4|9432.4|9444.7|9432.7|9444.7|9432.7|9444.2|9432.2|0
1689637200000|2023-07-17 23:40:00|9444.6|9432.6|9442.5|9430.5|9444.6|9432.6|9442.5|9430.5|0
1689637500000|2023-07-17 23:45:00|9442.9|9430.9|9445.7|9433.7|9446.3|9434.3|9442.5|9430.5|0
1689637800000|2023-07-17 23:50:00|9445.2|9433.2|9444.2|9432.2|9445.2|9433.2|9444.2|9432.2|0
1689638100000|2023-07-17 23:55:00|9444.1|9432.1|9440.6|9428.6|9444.2|9432.2|9440.6|9428.6|0
1689638400000|2023-07-18 00:00:00|9441|9429|9443.1|9431.1|9443.1|9431.1|9437.8|9425.8|0
1689638700000|2023-07-18 00:05:00|9443.5|9431.5|9440.5|9428.5|9444.1|9432.1|9440.5|9428.5|0
1689639000000|2023-07-18 00:10:00|9440.9|9428.9|9445.6|9433.6|9445.6|9433.6|9440.7|9428.7|0
1689639300000|2023-07-18 00:15:00|9446.2|9434.2|9444.5|9432.5|9446.2|9434.2|9438.1|9426.1|0
1689639600000|2023-07-18 00:20:00|9444.4|9432.4|9446.5|9434.5|9446.6|9434.6|9444.4|9432.4|0
1689639900000|2023-07-18 00:25:00|9446.6|9434.6|9443.4|9431.4|9446.6|9434.6|9442.3|9430.3|0
1689640200000|2023-07-18 00:30:00|9444.4|9432.4|9442.3|9430.3|9444.4|9432.4|9442.3|9430.3|0
1689640500000|2023-07-18 00:35:00|9444.4|9432.4|9444.4|9432.4|9444.4|9432.4|9444.4|9432.4|0
1689640800000|2023-07-18 00:40:00|9442.3|9430.3|9444.4|9432.4|9444.4|9432.4|9442.3|9430.3|0
1689641100000|2023-07-18 00:45:00|9442.3|9430.3|9446.6|9434.6|9446.6|9434.6|9442.3|9430.3|0
1689641400000|2023-07-18 00:50:00|9446.5|9434.5|9446.6|9434.6|9446.6|9434.6|9444.4|9432.4|0
1689641700000|2023-07-18 00:55:00|9444.5|9432.5|9444.5|9432.5|9444.5|9432.5|9444.5|9432.5|0
1689642000000|2023-07-18 01:00:00|9443.4|9431.4|9444.5|9432.5|9444.5|9432.5|9442.3|9430.3|0
1689642300000|2023-07-18 01:05:00|9442.4|9430.4|9444.5|9432.5|9444.5|9432.5|9442.4|9430.4|0
1689642900000|2023-07-18 01:15:00|9444.6|9432.6|9446.6|9434.6|9446.7|9434.7|9444.6|9432.6|0
1689643200000|2023-07-18 01:20:00|9445.6|9433.6|9448.8|9436.8|9448.8|9436.8|9444.5|9432.5|0
1689643500000|2023-07-18 01:25:00|9448.7|9436.7|9446.7|9434.7|9448.8|9436.8|9446.7|9434.7|0
1689643800000|2023-07-18 01:30:00|9444.6|9432.6|9444.6|9432.6|9444.6|9432.6|9442.4|9430.4|0
1689644100000|2023-07-18 01:35:00|9442.5|9430.5|9436.1|9424.1|9442.5|9430.5|9434|9422|0
1689644400000|2023-07-18 01:40:00|9434|9422|9429.6|9417.6|9434|9422|9429.6|9417.6|0
1689644700000|2023-07-18 01:45:00|9431.7|9419.7|9433.8|9421.8|9433.8|9421.8|9429.5|9417.5|0
1689645000000|2023-07-18 01:50:00|9435.9|9423.9|9435.9|9423.9|9435.9|9423.9|9435.9|9423.9|0
1689645600000|2023-07-18 02:00:00|9438|9426|9435.9|9423.9|9438|9426|9433.8|9421.8|0
1689645900000|2023-07-18 02:05:00|9433.8|9421.8|9435.9|9423.9|9438|9426|9433.8|9421.8|0
1689646200000|2023-07-18 02:10:00|9435.7|9423.7|9435.7|9423.7|9437.8|9425.8|9435.7|9423.7|0
1689646500000|2023-07-18 02:15:00|9437.8|9425.8|9437.8|9425.8|9437.8|9425.8|9437.8|9425.8|0
1689646800000|2023-07-18 02:20:00|9435.7|9423.7|9435.7|9423.7|9437.8|9425.8|9435.7|9423.7|0
1689647400000|2023-07-18 02:30:00|9433.6|9421.6|9435.7|9423.7|9435.7|9423.7|9433.6|9421.6|0
1689647700000|2023-07-18 02:35:00|9433.6|9421.6|9435.7|9423.7|9435.7|9423.7|9433.6|9421.6|0
1689648000000|2023-07-18 02:40:00|9435.8|9423.8|9435.7|9423.7|9435.8|9423.8|9433.6|9421.6|0
1689648600000|2023-07-18 02:50:00|9437.8|9425.8|9437.8|9425.8|9437.8|9425.8|9437.8|9425.8|0
1689649200000|2023-07-18 03:00:00|9435.7|9423.7|9435.7|9423.7|9435.7|9423.7|9435.7|9423.7|0
1689649500000|2023-07-18 03:05:00|9436.8|9424.8|9433.1|9421.1|9437.8|9425.8|9430.9|9418.9|0
1689649800000|2023-07-18 03:10:00|9433|9421|9433.1|9421.1|9433.1|9421.1|9433|9421|0
1689650400000|2023-07-18 03:20:00|9435.2|9423.2|9435.2|9423.2|9435.2|9423.2|9433.1|9421.1|0
1689650700000|2023-07-18 03:25:00|9437.3|9425.3|9435.2|9423.2|9437.3|9425.3|9435.2|9423.2|0
1689651000000|2023-07-18 03:30:00|9437.3|9425.3|9435.2|9423.2|9437.3|9425.3|9433.1|9421.1|0
1689651300000|2023-07-18 03:35:00|9433.1|9421.1|9435.2|9423.2|9435.2|9423.2|9433.1|9421.1|0
1689651600000|2023-07-18 03:40:00|9433.1|9421.1|9433.1|9421.1|9433.1|9421.1|9433.1|9421.1|0
1689652500000|2023-07-18 03:55:00|9431|9419|9431|9419|9433.1|9421.1|9430.9|9418.9|0
1689652800000|2023-07-18 04:00:00|9430.9|9418.9|9431|9419|9431|9419|9430.9|9418.9|0
1689653100000|2023-07-18 04:05:00|9430.9|9418.9|9430.9|9418.9|9430.9|9418.9|9428.8|9416.8|0
1689653400000|2023-07-18 04:10:00|9431|9419|9433.1|9421.1|9433.1|9421.1|9430.9|9418.9|0
1689653700000|2023-07-18 04:15:00|9431|9419|9431|9419|9431|9419|9431|9419|0
1689654000000|2023-07-18 04:20:00|9433.1|9421.1|9433.1|9421.1|9433.1|9421.1|9433.1|9421.1|0
1689655500000|2023-07-18 04:45:00|9435.2|9423.2|9435.2|9423.2|9435.2|9423.2|9435.2|9423.2|0
1689655800000|2023-07-18 04:50:00|9437.3|9425.3|9435.2|9423.2|9437.3|9425.3|9435.2|9423.2|0
1689656100000|2023-07-18 04:55:00|9437.3|9425.3|9437.3|9425.3|9437.3|9425.3|9435.2|9423.2|0
1689656400000|2023-07-18 05:00:00|9435.2|9423.2|9437.3|9425.3|9437.3|9425.3|9435.2|9423.2|0
1689656700000|2023-07-18 05:05:00|9435.2|9423.2|9437.3|9425.3|9437.3|9425.3|9435.2|9423.2|0
1689657000000|2023-07-18 05:10:00|9437.4|9425.4|9437.3|9425.3|9437.4|9425.4|9437.3|9425.3|0
1689657300000|2023-07-18 05:15:00|9437.4|9425.4|9437.3|9425.3|9437.4|9425.4|9437.3|9425.3|0
1689657600000|2023-07-18 05:20:00|9437.4|9425.4|9439.5|9427.5|9439.5|9427.5|9437.4|9425.4|0
1689657900000|2023-07-18 05:25:00|9439.4|9427.4|9437.4|9425.4|9439.4|9427.4|9437.3|9425.3|0
1689658200000|2023-07-18 05:30:00|9437.3|9425.3|9437.4|9425.4|9439.5|9427.5|9437.3|9425.3|0
1689658500000|2023-07-18 05:35:00|9439.5|9427.5|9439.5|9427.5|9439.5|9427.5|9439.5|9427.5|0
1689658800000|2023-07-18 05:40:00|9441.6|9429.6|9439.5|9427.5|9441.6|9429.6|9439.5|9427.5|0
1689659100000|2023-07-18 05:45:00|9439.6|9427.6|9441.6|9429.6|9441.7|9429.7|9439.5|9427.5|0
1689659400000|2023-07-18 05:50:00|9439.5|9427.5|9439.5|9427.5|9441.6|9429.6|9439.5|9427.5|0
1689659700000|2023-07-18 05:55:00|9441.6|9429.6|9441.6|9429.6|9441.6|9429.6|9441.6|9429.6|0
1689660000000|2023-07-18 06:00:00|9439.5|9427.5|9443.2|9438.2|9446.2|9441.2|9436.7|9425.4|55
1689660300000|2023-07-18 06:05:00|9444.2|9439.2|9438.2|9433.2|9444.2|9439.2|9438.2|9433.2|38
1689660600000|2023-07-18 06:10:00|9435.7|9430.7|9440.7|9435.7|9440.7|9435.7|9435.2|9430.2|9
1689660900000|2023-07-18 06:15:00|9442.2|9437.2|9441.7|9436.7|9443.7|9438.7|9437.7|9432.7|28
1689661200000|2023-07-18 06:20:00|9442.2|9437.2|9448.7|9443.7|9448.7|9443.7|9442.2|9437.2|17
1689661500000|2023-07-18 06:25:00|9449.2|9444.2|9452.2|9447.2|9452.7|9447.7|9447.7|9442.7|131
1689661800000|2023-07-18 06:30:00|9452.7|9447.7|9453.2|9448.2|9456.2|9451.2|9452.7|9447.7|18
1689662100000|2023-07-18 06:35:00|9451.7|9446.7|9454.7|9449.7|9456.7|9451.7|9451.7|9446.7|20
1689662400000|2023-07-18 06:40:00|9454.2|9449.2|9449.2|9444.2|9454.2|9449.2|9448.2|9443.2|21
1689662700000|2023-07-18 06:45:00|9448.7|9443.7|9446.2|9441.2|9449.2|9444.2|9444.2|9439.2|6
1689663000000|2023-07-18 06:50:00|9448.7|9443.7|9447.7|9442.7|9449.7|9444.7|9446.2|9441.2|44
1689663300000|2023-07-18 06:55:00|9447.2|9442.2|9446.7|9441.7|9450.2|9445.2|9445.2|9440.2|21
1689663600000|2023-07-18 07:00:00|9447.2|9442.2|9439.2|9434.2|9449.7|9444.7|9433.2|9428.2|1638
1689663900000|2023-07-18 07:05:00|9439.7|9434.7|9441.2|9436.2|9449.7|9444.7|9433.2|9428.2|244
1689664200000|2023-07-18 07:10:00|9440.2|9435.2|9436.2|9431.2|9442.2|9437.2|9430.2|9425.2|327
1689664500000|2023-07-18 07:15:00|9436.7|9431.7|9433.7|9428.7|9438.7|9433.7|9429.2|9424.2|157
1689664800000|2023-07-18 07:20:00|9432.2|9427.2|9425.2|9420.2|9435.2|9430.2|9424.2|9419.2|200
1689665100000|2023-07-18 07:25:00|9425.7|9420.7|9419.7|9414.7|9427.7|9422.7|9418.7|9413.7|290
1689665400000|2023-07-18 07:30:00|9420.7|9415.7|9407.2|9402.2|9421.7|9416.7|9405.7|9400.7|419
1689665700000|2023-07-18 07:35:00|9408.2|9403.2|9400.2|9395.2|9408.2|9403.2|9397.7|9392.7|469
1689666000000|2023-07-18 07:40:00|9402.2|9397.2|9399.2|9394.2|9402.2|9397.2|9395.7|9390.7|185
1689666300000|2023-07-18 07:45:00|9397.7|9392.7|9406.2|9401.2|9407.2|9402.2|9396.2|9391.2|184
1689666600000|2023-07-18 07:50:00|9406.7|9401.7|9416.2|9411.2|9420.2|9415.2|9406.2|9401.2|150
1689666900000|2023-07-18 07:55:00|9415.7|9410.7|9416.2|9411.2|9422.2|9417.2|9415.2|9410.2|364
1689667200000|2023-07-18 08:00:00|9417.2|9412.2|9425.7|9420.7|9425.7|9420.7|9416.7|9411.7|159
1689667500000|2023-07-18 08:05:00|9426.2|9421.2|9428.2|9423.2|9432.2|9427.2|9424.2|9419.2|95
1689667800000|2023-07-18 08:10:00|9427.7|9422.7|9425.7|9420.7|9429.7|9424.7|9423.2|9418.2|156
1689668100000|2023-07-18 08:15:00|9425.2|9420.2|9417.2|9412.2|9425.7|9420.7|9414.7|9409.7|118
1689668400000|2023-07-18 08:20:00|9417.7|9412.7|9417.7|9412.7|9421.2|9416.2|9416.7|9411.7|117
1689668700000|2023-07-18 08:25:00|9417.2|9412.2|9425.7|9420.7|9426.2|9421.2|9417.2|9412.2|113
1689669000000|2023-07-18 08:30:00|9426.2|9421.2|9430.7|9425.7|9432.7|9427.7|9421.2|9416.2|180
1689669300000|2023-07-18 08:35:00|9430.2|9425.2|9419.7|9414.7|9431.7|9426.7|9419.2|9414.2|134
1689669600000|2023-07-18 08:40:00|9419.2|9414.2|9410.7|9405.7|9419.2|9414.2|9410.2|9405.2|125
1689669900000|2023-07-18 08:45:00|9410.2|9405.2|9405.7|9400.7|9410.2|9405.2|9404.2|9399.2|134
1689670200000|2023-07-18 08:50:00|9406.2|9401.2|9403.2|9398.2|9408.7|9403.7|9399.7|9394.7|128
1689670500000|2023-07-18 08:55:00|9402.7|9397.7|9412.2|9407.2|9412.7|9407.7|9401.2|9396.2|398
1689670800000|2023-07-18 09:00:00|9412.7|9407.7|9412.7|9407.7|9413.7|9408.7|9410.2|9405.2|83
1689671100000|2023-07-18 09:05:00|9413.7|9408.7|9412.7|9407.7|9415.7|9410.7|9409.2|9404.2|119
1689671400000|2023-07-18 09:10:00|9413.2|9408.2|9415.2|9410.2|9419.2|9414.2|9411.2|9406.2|102
1689671700000|2023-07-18 09:15:00|9414.7|9409.7|9423.2|9418.2|9423.2|9418.2|9414.7|9409.7|128
1689672000000|2023-07-18 09:20:00|9422.7|9417.7|9418.7|9413.7|9423.2|9418.2|9417.2|9412.2|284
1689672300000|2023-07-18 09:25:00|9418.2|9413.2|9413.2|9408.2|9418.7|9413.7|9411.7|9406.7|136
1689672600000|2023-07-18 09:30:00|9413.7|9408.7|9419.2|9414.2|9419.7|9414.7|9413.2|9408.2|83
1689672900000|2023-07-18 09:35:00|9419.7|9414.7|9419.2|9414.2|9421.2|9416.2|9417.2|9412.2|52
1689673200000|2023-07-18 09:40:00|9419.7|9414.7|9417.7|9412.7|9421.7|9416.7|9417.7|9412.7|152
1689673500000|2023-07-18 09:45:00|9417.2|9412.2|9402.2|9397.2|9417.2|9412.2|9401.2|9396.2|697
1689673800000|2023-07-18 09:50:00|9402.7|9397.7|9413.7|9408.7|9413.7|9408.7|9402.7|9397.7|175
1689674100000|2023-07-18 09:55:00|9414.2|9409.2|9411.7|9406.7|9415.2|9410.2|9411.2|9406.2|83
1689674400000|2023-07-18 10:00:00|9412.2|9407.2|9409.7|9404.7|9413.7|9408.7|9409.7|9404.7|158
1689674700000|2023-07-18 10:05:00|9409.2|9404.2|9410.2|9405.2|9410.2|9405.2|9407.2|9402.2|93
1689675000000|2023-07-18 10:10:00|9409.7|9404.7|9409.2|9404.2|9411.7|9406.7|9408.7|9403.7|32
1689675300000|2023-07-18 10:15:00|9408.7|9403.7|9411.2|9406.2|9411.2|9406.2|9408.7|9403.7|135
1689675600000|2023-07-18 10:20:00|9411.7|9406.7|9411.7|9406.7|9413.7|9408.7|9409.7|9404.7|76
1689675900000|2023-07-18 10:25:00|9412.2|9407.2|9411.7|9406.7|9413.7|9408.7|9410.7|9405.7|123
1689676200000|2023-07-18 10:30:00|9412.2|9407.2|9409.2|9404.2|9412.2|9407.2|9409.2|9404.2|179
1689676500000|2023-07-18 10:35:00|9408.7|9403.7|9405.2|9400.2|9408.7|9403.7|9401.7|9396.7|172
1689676800000|2023-07-18 10:40:00|9405.7|9400.7|9409.2|9404.2|9409.2|9404.2|9404.7|9399.7|60
1689677100000|2023-07-18 10:45:00|9408.7|9403.7|9411.2|9406.2|9414.7|9409.7|9408.2|9403.2|66
1689677400000|2023-07-18 10:50:00|9411.7|9406.7|9416.2|9411.2|9416.2|9411.2|9411.7|9406.7|140
1689677700000|2023-07-18 10:55:00|9415.7|9410.7|9411.2|9406.2|9416.2|9411.2|9411.2|9406.2|36
1689678000000|2023-07-18 11:00:00|9411.7|9406.7|9409.2|9404.2|9415.7|9410.7|9409.2|9404.2|129
1689678300000|2023-07-18 11:05:00|9408.7|9403.7|9405.2|9400.2|9408.7|9403.7|9405.2|9400.2|47
1689678600000|2023-07-18 11:10:00|9404.7|9399.7|9400.2|9395.2|9404.7|9399.7|9399.2|9394.2|455
1689678900000|2023-07-18 11:15:00|9400.7|9395.7|9401.7|9396.7|9402.2|9397.2|9398.7|9393.7|109
1689679200000|2023-07-18 11:20:00|9401.2|9396.2|9395.2|9390.2|9401.2|9396.2|9395.2|9390.2|110
1689679500000|2023-07-18 11:25:00|9395.7|9390.7|9397.2|9392.2|9397.7|9392.7|9394.7|9389.7|69
1689679800000|2023-07-18 11:30:00|9397.7|9392.7|9394.7|9389.7|9397.7|9392.7|9391.7|9386.7|112
1689680100000|2023-07-18 11:35:00|9395.2|9390.2|9395.2|9390.2|9395.2|9390.2|9391.2|9386.2|176
1689680400000|2023-07-18 11:40:00|9395.6|9390.6|9396.1|9391.1|9396.1|9391.1|9392.6|9387.6|29
1689680700000|2023-07-18 11:45:00|9397.1|9392.1|9398.6|9393.6|9399.1|9394.1|9397.1|9392.1|121
1689681000000|2023-07-18 11:50:00|9399.1|9394.1|9398.6|9393.6|9401.1|9396.1|9397.1|9392.1|91
1689681300000|2023-07-18 11:55:00|9398.1|9393.1|9402.6|9397.6|9403.1|9398.1|9398.1|9393.1|111
1689681600000|2023-07-18 12:00:00|9402.1|9397.1|9401.6|9396.6|9403.6|9398.6|9400.1|9395.1|74
1689681900000|2023-07-18 12:05:00|9402.1|9397.1|9400.6|9395.6|9403.6|9398.6|9400.1|9395.1|87
1689682200000|2023-07-18 12:10:00|9400.1|9395.1|9399.6|9394.6|9401.1|9396.1|9396.6|9391.6|160
1689682500000|2023-07-18 12:15:00|9399.1|9394.1|9404.6|9399.6|9408.1|9403.1|9399.1|9394.1|86
1689682800000|2023-07-18 12:20:00|9405.1|9400.1|9404.6|9399.6|9406.6|9401.6|9403.6|9398.6|212
1689683100000|2023-07-18 12:25:00|9405.1|9400.1|9405.6|9400.6|9407.6|9402.6|9404.6|9399.6|79
1689683400000|2023-07-18 12:30:00|9404.6|9399.6|9405.1|9400.1|9407.6|9402.6|9398.1|9393.1|194
1689683700000|2023-07-18 12:35:00|9404.6|9399.6|9397.1|9392.1|9405.1|9400.1|9397.1|9392.1|102
1689684000000|2023-07-18 12:40:00|9398.1|9393.1|9393.1|9388.1|9401.6|9396.6|9393.1|9388.1|200
1689684300000|2023-07-18 12:45:00|9393.6|9388.6|9398.1|9393.1|9399.1|9394.1|9393.6|9388.6|151
1689684600000|2023-07-18 12:50:00|9397.6|9392.6|9398.1|9393.1|9399.6|9394.6|9396.6|9391.6|110
1689684900000|2023-07-18 12:55:00|9399.1|9394.1|9403.1|9398.1|9403.6|9398.6|9397.1|9392.1|906
1689685200000|2023-07-18 13:00:00|9403.6|9398.6|9405.6|9400.6|9406.1|9401.1|9401.1|9396.1|101
1689685500000|2023-07-18 13:05:00|9405.1|9400.1|9400.1|9395.1|9405.6|9400.6|9400.1|9395.1|143
1689685800000|2023-07-18 13:10:00|9399.6|9394.6|9397.1|9392.1|9401.1|9396.1|9397.1|9392.1|579
1689686100000|2023-07-18 13:15:00|9398.1|9393.1|9399.6|9394.6|9401.6|9396.6|9397.1|9392.1|192
1689686400000|2023-07-18 13:20:00|9400.1|9395.1|9404.6|9399.6|9404.6|9399.6|9398.1|9393.1|58
1689686700000|2023-07-18 13:25:00|9404.1|9399.1|9408.1|9403.1|9409.1|9404.1|9402.6|9397.6|162
1689687000000|2023-07-18 13:30:00|9407.6|9402.6|9415.6|9410.6|9416.1|9411.1|9407.1|9402.1|326
1689687300000|2023-07-18 13:35:00|9416.1|9411.1|9425.6|9420.6|9427.6|9422.6|9415.6|9410.6|219
1689687600000|2023-07-18 13:40:00|9426.6|9421.6|9433.6|9428.6|9434.6|9429.6|9426.1|9421.1|190
1689687900000|2023-07-18 13:45:00|9434.1|9429.1|9434.6|9429.6|9437.6|9432.6|9430.6|9425.6|270
1689688200000|2023-07-18 13:50:00|9434.1|9429.1|9441.6|9436.6|9442.6|9437.6|9433.6|9428.6|212
1689688500000|2023-07-18 13:55:00|9442.1|9437.1|9444.1|9439.1|9444.1|9439.1|9439.1|9434.1|136
1689688800000|2023-07-18 14:00:00|9444.6|9439.6|9450.6|9445.6|9451.1|9446.1|9443.1|9438.1|365
1689689100000|2023-07-18 14:05:00|9451.1|9446.1|9453.1|9448.1|9454.1|9449.1|9449.6|9444.6|227
1689689400000|2023-07-18 14:10:00|9451|9446|9459.5|9454.5|9461|9456|9448.5|9443.5|225
1689689700000|2023-07-18 14:15:00|9460|9455|9455.5|9450.5|9460.5|9455.5|9451.5|9446.5|176
1689690000000|2023-07-18 14:20:00|9456|9451|9455.5|9450.5|9456.5|9451.5|9453.5|9448.5|461
1689690300000|2023-07-18 14:25:00|9455|9450|9452|9447|9456|9451|9451.5|9446.5|207
1689690600000|2023-07-18 14:30:00|9451|9446|9452|9447|9459.5|9454.5|9448.5|9443.5|391
1689690900000|2023-07-18 14:35:00|9452.5|9447.5|9452|9447|9457|9452|9450.5|9445.5|463
1689691200000|2023-07-18 14:40:00|9451.5|9446.5|9451.5|9446.5|9452.5|9447.5|9449|9444|154
1689691500000|2023-07-18 14:45:00|9451|9446|9451.5|9446.5|9453|9448|9448|9443|222
1689691800000|2023-07-18 14:50:00|9451|9446|9452|9447|9454|9449|9451|9446|326
1689692100000|2023-07-18 14:55:00|9451|9446|9455.5|9450.5|9455.5|9450.5|9451|9446|311
1689692400000|2023-07-18 15:00:00|9456|9451|9461.5|9456.5|9461.5|9456.5|9456|9451|377
1689692700000|2023-07-18 15:05:00|9461|9456|9461|9456|9463|9458|9458|9453|1356
1689693000000|2023-07-18 15:10:00|9461.5|9456.5|9462|9457|9462.5|9457.5|9459|9454|285
1689693300000|2023-07-18 15:15:00|9462.5|9457.5|9462|9457|9463.5|9458.5|9460.5|9455.5|541
1689693600000|2023-07-18 15:20:00|9461.5|9456.5|9462|9457|9465|9460|9461|9456|167
1689693900000|2023-07-18 15:25:00|9461|9456|9460.5|9455.5|9463|9458|9460|9455|952
1689694200000|2023-07-18 15:30:00|9461.5|9454.5|9456.5|9449.5|9462.5|9456.5|9456.5|9449.5|342
1689694500000|2023-07-18 15:35:00|9457.5|9450.5|9461.5|9454.5|9462.5|9456.5|9456.5|9449.5|170
1689694800000|2023-07-18 15:40:00|9460.5|9455.5|9458.5|9452.5|9460.5|9455.5|9458.5|9451.5|68
1689695100000|2023-07-18 15:45:00|9459.5|9451.5|9460.5|9454.5|9462.5|9456.5|9459.5|9451.5|65
1689695400000|2023-07-18 15:50:00|9459.5|9453.5|9460.5|9453.5|9460.5|9454.5|9457.5|9451.5|41
1689695700000|2023-07-18 15:55:00|9459.5|9454.5|9459.5|9453.5|9460.5|9454.5|9459.5|9452.5|52
1689696000000|2023-07-18 16:00:00|9458.5|9452.5|9458.5|9451.5|9459.5|9453.5|9458.5|9451.5|18
1689696300000|2023-07-18 16:05:00|9457.5|9450.5|9455.5|9449.5|9457.5|9450.5|9453.5|9447.5|19
1689696600000|2023-07-18 16:10:00|9454.5|9448.5|9453.5|9447.5|9456.5|9450.5|9452.5|9446.5|13
1689696900000|2023-07-18 16:15:00|9452.5|9446.5|9454.5|9448.5|9454.5|9448.5|9452.5|9446.5|16
1689697200000|2023-07-18 16:20:00|9455.5|9449.5|9448.5|9442.5|9455.5|9449.5|9447.5|9441.5|16
1689697500000|2023-07-18 16:25:00|9447.5|9441.5|9451.5|9445.5|9451.5|9445.5|9447.5|9441.5|20
1689697800000|2023-07-18 16:30:00|9450.5|9444.5|9451.5|9445.5|9452.5|9446.5|9450.5|9444.5|25
1689698100000|2023-07-18 16:35:00|9452.5|9446.5|9451.5|9445.5|9452.5|9446.5|9450.5|9444.5|6
1689698400000|2023-07-18 16:40:00|9452.5|9446.5|9453.5|9446.5|9453.5|9446.5|9451.5|9445.5|59
1689698700000|2023-07-18 16:45:00|9452.5|9445.5|9453.5|9447.5|9453.5|9447.5|9451.5|9445.5|4
1689699000000|2023-07-18 16:50:00|9454.5|9446.5|9452.5|9445.5|9454.5|9447.5|9451.5|9445.5|4
1689699300000|2023-07-18 16:55:00|9453.5|9446.5|9453.5|9446.5|9453.5|9446.5|9453.5|9446.5|6
1689699600000|2023-07-18 17:00:00|9451.5|9444.5|9455.5|9448.5|9455.5|9448.5|9451.5|9444.5|18
1689699900000|2023-07-18 17:05:00||9449.5||9448.5||9449.5||9448.5|2
1689700500000|2023-07-18 17:15:00|9457.5|9450.5|9455.5|9449.5|9457.5|9450.5|9455.5|9448.5|4
1689700800000|2023-07-18 17:20:00|9456.5|9448.5|9454.5|9446.5|9456.5|9448.5|9454.5|9446.5|2
1689701100000|2023-07-18 17:25:00|9453.5|9445.5|9452.5|9445.5|9453.5|9445.5|9452.5|9445.5|5
1689701400000|2023-07-18 17:30:00|9453.5|9446.5|9453.5|9446.5|9453.5|9446.5|9453.5|9446.5|13
1689701700000|2023-07-18 17:35:00|9452.5|9445.5|9451.5|9444.5|9452.5|9445.5|9451.5|9444.5|4
1689702000000|2023-07-18 17:40:00|9452.5|9445.5|9453.5|9445.5|9454.5|9446.5|9452.5|9445.5|3
1689702300000|2023-07-18 17:45:00|||||||||1
1689702600000|2023-07-18 17:50:00|9454.5|9446.5|9454.5|9447.5|9454.5|9447.5|9454.5|9446.5|4
1689702900000|2023-07-18 17:55:00|9455.5|9446.5|9457.5|9445.5|9457.5|9449.5|9454.5|9445.5|30
1689703200000|2023-07-18 18:00:00|9457.6|9445.6|9459.7|9447.7|9459.7|9447.7|9457.5|9445.5|0
1689703500000|2023-07-18 18:05:00|9459.8|9447.8|9459.8|9447.8|9459.8|9447.8|9459.7|9447.7|0
1689703800000|2023-07-18 18:10:00|9459.9|9447.9|9459.9|9447.9|9459.9|9447.9|9459.8|9447.8|0
1689704100000|2023-07-18 18:15:00|9459.8|9447.8|9459.8|9447.8|9459.9|9447.9|9459.8|9447.8|0
1689704400000|2023-07-18 18:20:00|9459.9|9447.9|9462.1|9450.1|9462.2|9450.2|9459.8|9447.8|0
1689704700000|2023-07-18 18:25:00|9462|9450|9466.4|9454.4|9466.4|9454.4|9462|9450|0
1689705000000|2023-07-18 18:30:00|9464.3|9452.3|9464.2|9452.2|9466.5|9454.5|9464.2|9452.2|0
1689705300000|2023-07-18 18:35:00|9464.1|9452.1|9462|9450|9464.1|9452.1|9461.9|9449.9|0
1689705600000|2023-07-18 18:40:00|9461.9|9449.9|9464.1|9452.1|9464.1|9452.1|9461.9|9449.9|0
1689705900000|2023-07-18 18:45:00|9464.2|9452.2|9464.3|9452.3|9466.4|9454.4|9464.1|9452.1|0
1689706200000|2023-07-18 18:50:00|9464.2|9452.2|9464.2|9452.2|9464.3|9452.3|9463.2|9451.2|0
1689706500000|2023-07-18 18:55:00|9466.3|9454.3|9466.3|9454.3|9466.3|9454.3|9466.3|9454.3|0
1689706800000|2023-07-18 19:00:00|9466.2|9454.2|9466.3|9454.3|9466.3|9454.3|9464|9452|0
1689707100000|2023-07-18 19:05:00|9468.4|9456.4|9466.4|9454.4|9468.4|9456.4|9466.3|9454.3|0
1689707400000|2023-07-18 19:10:00|9466.3|9454.3|9472.8|9460.8|9472.9|9460.9|9466.3|9454.3|0
1689707700000|2023-07-18 19:15:00|9472.9|9460.9|9475.3|9463.3|9475.5|9463.5|9472.9|9460.9|0
1689708000000|2023-07-18 19:20:00|9475.4|9463.4|9477.5|9465.5|9477.5|9465.5|9475.2|9463.2|0
1689708300000|2023-07-18 19:25:00|9477.4|9465.4|9479.4|9467.4|9479.5|9467.5|9477.4|9465.4|0
1689708600000|2023-07-18 19:30:00|9477.3|9465.3|9475.1|9463.1|9477.4|9465.4|9472.9|9460.9|0
1689708900000|2023-07-18 19:35:00|9477.2|9465.2|9475.1|9463.1|9477.2|9465.2|9475|9463|0
1689709200000|2023-07-18 19:40:00|9477.2|9465.2|9475.1|9463.1|9477.3|9465.3|9475.1|9463.1|0
1689709500000|2023-07-18 19:45:00|9477.2|9465.2|9477.3|9465.3|9477.4|9465.4|9475|9463|0
1689709800000|2023-07-18 19:50:00|9477.4|9465.4|9475.1|9463.1|9477.5|9465.5|9475|9463|0
1689710100000|2023-07-18 19:55:00|9475|9463|9474.9|9462.9|9477|9465|9472.8|9460.8|0
1689710400000|2023-07-18 20:00:00|9473.8|9461.8|9468.3|9456.3|9473.8|9461.8|9468.3|9456.3|0
1689710700000|2023-07-18 20:05:00|9468.2|9456.2|9467.6|9455.6|9470.8|9458.8|9467.2|9455.2|0
1689711000000|2023-07-18 20:10:00|9467.4|9455.4|9467.2|9455.2|9468.3|9456.3|9465.7|9453.7|0
1689711300000|2023-07-18 20:15:00|9467.6|9455.6|9468.7|9456.7|9469.3|9457.3|9466.8|9454.8|0
1689711600000|2023-07-18 20:20:00|9469.3|9457.3|9466.1|9454.1|9469.8|9457.8|9466.1|9454.1|0
1689711900000|2023-07-18 20:25:00|9466.8|9454.8|9467.6|9455.6|9467.6|9455.6|9465.7|9453.7|0
1689712200000|2023-07-18 20:30:00|9467.2|9455.2|9467.2|9455.2|9467.6|9455.6|9466.8|9454.8|0
1689712500000|2023-07-18 20:35:00|9466.8|9454.8|9466.8|9454.8|9467.4|9455.4|9466.8|9454.8|0
1689712800000|2023-07-18 20:40:00|9467|9455|9467.6|9455.6|9467.6|9455.6|9466.8|9454.8|0
1689713100000|2023-07-18 20:45:00|9467.2|9455.2|9467.2|9455.2|9467.2|9455.2|9466.8|9454.8|0
1689713400000|2023-07-18 20:50:00|9467.6|9455.6|9467.6|9455.6|9468.7|9456.7|9467.2|9455.2|0
1689713700000|2023-07-18 20:55:00|9467.2|9455.2|9464.8|9452.8|9467.6|9455.6|9464.6|9452.6|0
1689714000000|2023-07-18 21:00:00|9465.5|9453.5|9465.3|9453.3|9465.9|9453.9|9465|9453|0
1689714300000|2023-07-18 21:05:00|9465.5|9453.5|9465|9453|9465.5|9453.5|9464.8|9452.8|0
1689714600000|2023-07-18 21:10:00|9465.3|9453.3|9465.3|9453.3|9465.3|9453.3|9465.3|9453.3|0
1689715200000|2023-07-18 21:20:00|9465.2|9453.2|9464.8|9452.8|9465.5|9453.5|9464.6|9452.6|0
1689715500000|2023-07-18 21:25:00|9465.3|9453.3|9464.4|9452.4|9465.5|9453.5|9464.4|9452.4|0
1689715800000|2023-07-18 21:30:00|9465|9453|9464.8|9452.8|9465|9453|9464.6|9452.6|0
1689716100000|2023-07-18 21:35:00|9465|9453|9465|9453|9465|9453|9464.8|9452.8|0
1689716400000|2023-07-18 21:40:00|9465.3|9453.3|9465.5|9453.5|9465.5|9453.5|9465|9453|0
1689716700000|2023-07-18 21:45:00|9465.3|9453.3|9465.3|9453.3|9465.3|9453.3|9465|9453|0
1689717000000|2023-07-18 21:50:00|9465.2|9453.2|9465|9453|9465.2|9453.2|9465|9453|0
1689717300000|2023-07-18 21:55:00|9464.4|9452.4|9464.6|9452.6|9464.8|9452.8|9464.4|9452.4|0
1689717600000|2023-07-18 22:00:00|9464.4|9452.4|9470.2|9458.2|9470.2|9458.2|9463.3|9451.3|0
1689717900000|2023-07-18 22:05:00|9470.6|9458.6|9469.3|9457.3|9471.1|9459.1|9469.3|9457.3|0
1689718200000|2023-07-18 22:10:00|9469.6|9457.6|9469.8|9457.8|9471.3|9459.3|9469.3|9457.3|0
1689718500000|2023-07-18 22:15:00|9470|9458|9470.8|9458.8|9471.3|9459.3|9469.8|9457.8|0
1689718800000|2023-07-18 22:20:00|9470.6|9458.6|9469.8|9457.8|9470.8|9458.8|9469.8|9457.8|0
1689719100000|2023-07-18 22:25:00|9469.3|9457.3|9469.8|9457.8|9470.2|9458.2|9468.7|9456.7|0
1689719400000|2023-07-18 22:30:00|9469.6|9457.6|9469.8|9457.8|9470.2|9458.2|9469.3|9457.3|0
1689719700000|2023-07-18 22:35:00|9469.3|9457.3|9469.3|9457.3|9469.8|9457.8|9468.7|9456.7|0
1689720000000|2023-07-18 22:40:00|9469.4|9457.4|9469.3|9457.3|9470.8|9458.8|9469.3|9457.3|0
1689720300000|2023-07-18 22:45:00|9469.6|9457.6|9469.3|9457.3|9470.2|9458.2|9469.3|9457.3|0
1689720600000|2023-07-18 22:50:00|9468.7|9456.7|9468.7|9456.7|9469.3|9457.3|9468.3|9456.3|0
1689720900000|2023-07-18 22:55:00|9468.9|9456.9|9468.7|9456.7|9468.9|9456.9|9468.7|9456.7|0
1689721200000|2023-07-18 23:00:00|9468.9|9456.9|9471.3|9459.3|9471.9|9459.9|9468.9|9456.9|0
1689721500000|2023-07-18 23:05:00|9470.8|9458.8|9470.2|9458.2|9471.3|9459.3|9470.2|9458.2|0
1689721800000|2023-07-18 23:10:00|9470.8|9458.8|9471.9|9459.9|9471.9|9459.9|9470.2|9458.2|0
1689722100000|2023-07-18 23:15:00|9472.4|9460.4|9471.9|9459.9|9472.4|9460.4|9471.3|9459.3|0
1689722400000|2023-07-18 23:20:00|9471.5|9459.5|9470.8|9458.8|9471.5|9459.5|9470.8|9458.8|0
1689722700000|2023-07-18 23:25:00|9470.9|9458.9|9471.3|9459.3|9471.3|9459.3|9470.8|9458.8|0
1689723000000|2023-07-18 23:30:00|9470.8|9458.8|9470.8|9458.8|9470.8|9458.8|9470.2|9458.2|0
1689723300000|2023-07-18 23:35:00|9470.2|9458.2|9470.2|9458.2|9470.8|9458.8|9470.2|9458.2|0
1689723600000|2023-07-18 23:40:00|9470.8|9458.8|9471.3|9459.3|9471.3|9459.3|9470.2|9458.2|0
1689723900000|2023-07-18 23:45:00|9471.1|9459.1|9472.4|9460.4|9472.4|9460.4|9470.8|9458.8|0
1689724200000|2023-07-18 23:50:00|9472.8|9460.8|9471.9|9459.9|9473.4|9461.4|9471.9|9459.9|0
1689724500000|2023-07-18 23:55:00|9472.4|9460.4|9472.9|9460.9|9473.4|9461.4|9470.2|9458.2|0
1689724800000|2023-07-19 00:00:00|9472.3|9460.3|9475|9463|9475|9463|9470.3|9458.3|0
1689725100000|2023-07-19 00:05:00|9474.8|9462.8|9472.9|9460.9|9475|9463|9472.9|9460.9|0
1689725400000|2023-07-19 00:10:00|9473.5|9461.5|9473.5|9461.5|9473.9|9461.9|9472.9|9460.9|0
1689725700000|2023-07-19 00:15:00|9473.9|9461.9|9474.8|9462.8|9476.9|9464.9|9472.7|9460.7|0
1689726000000|2023-07-19 00:20:00|9476.9|9464.9|9476.9|9464.9|9476.9|9464.9|9476.9|9464.9|0
1689726300000|2023-07-19 00:25:00|9474.8|9462.8|9476.9|9464.9|9476.9|9464.9|9474.8|9462.8|0
1689726600000|2023-07-19 00:30:00|9476.8|9464.8|9472.7|9460.7|9476.8|9464.8|9472.6|9460.6|0
1689726900000|2023-07-19 00:35:00|9474.8|9462.8|9474.8|9462.8|9474.8|9462.8|9472.7|9460.7|0
1689727200000|2023-07-19 00:40:00|9474.7|9462.7|9474.8|9462.8|9474.8|9462.8|9472.6|9460.6|0
1689727500000|2023-07-19 00:45:00|9474.7|9462.7|9472.7|9460.7|9474.8|9462.8|9472.7|9460.7|0
1689727800000|2023-07-19 00:50:00|9474.8|9462.8|9474.8|9462.8|9474.8|9462.8|9472.7|9460.7|0
1689728100000|2023-07-19 00:55:00|9476.9|9464.9|9474.8|9462.8|9476.9|9464.9|9474.8|9462.8|0
1689728400000|2023-07-19 01:00:00|9472.7|9460.7|9472.7|9460.7|9472.7|9460.7|9470.6|9458.6|0
1689729000000|2023-07-19 01:10:00|9473.7|9461.7|9474.8|9462.8|9474.8|9462.8|9472.7|9460.7|0
1689729300000|2023-07-19 01:15:00|9472.7|9460.7|9472.7|9460.7|9472.7|9460.7|9470.6|9458.6|0
1689729600000|2023-07-19 01:20:00|9470.6|9458.6|9472.7|9460.7|9472.7|9460.7|9470.6|9458.6|0
1689729900000|2023-07-19 01:25:00|9470.6|9458.6|9470.6|9458.6|9472.7|9460.7|9470.6|9458.6|0
1689730200000|2023-07-19 01:30:00|9472.7|9460.7|9474.8|9462.8|9474.8|9462.8|9472.7|9460.7|0
1689730500000|2023-07-19 01:35:00|9472.7|9460.7|9472.7|9460.7|9474.8|9462.8|9472.7|9460.7|0
1689731100000|2023-07-19 01:45:00|9474.8|9462.8|9474.8|9462.8|9474.8|9462.8|9472.7|9460.7|0
1689731400000|2023-07-19 01:50:00|9474.9|9462.9|9470.6|9458.6|9474.9|9462.9|9470.6|9458.6|0
1689731700000|2023-07-19 01:55:00|9472.7|9460.7|9470.6|9458.6|9472.7|9460.7|9470.6|9458.6|0
1689732000000|2023-07-19 02:00:00|9470.7|9458.7|9470.6|9458.6|9472.7|9460.7|9470.6|9458.6|0
1689732300000|2023-07-19 02:05:00|9468.5|9456.5|9466.4|9454.4|9468.5|9456.5|9466.4|9454.4|0
1689732600000|2023-07-19 02:10:00|9468.5|9456.5|9468.5|9456.5|9468.5|9456.5|9468.5|9456.5|0
1689732900000|2023-07-19 02:15:00|9466.4|9454.4|9466.4|9454.4|9466.4|9454.4|9466.4|9454.4|0
1689733200000|2023-07-19 02:20:00|9466.3|9454.3|9466.3|9454.3|9466.3|9454.3|9464.2|9452.2|0
1689733500000|2023-07-19 02:25:00|9464.2|9452.2|9466.3|9454.3|9466.3|9454.3|9464.2|9452.2|0
1689733800000|2023-07-19 02:30:00|9464.2|9452.2|9466.3|9454.3|9466.3|9454.3|9464.2|9452.2|0
1689734100000|2023-07-19 02:35:00|9468.4|9456.4|9468.4|9456.4|9468.4|9456.4|9468.4|9456.4|0
1689734400000|2023-07-19 02:40:00|9466.3|9454.3|9468.4|9456.4|9468.4|9456.4|9466.3|9454.3|0
1689735300000|2023-07-19 02:55:00|9466.4|9454.4|9466.3|9454.3|9466.4|9454.4|9466.3|9454.3|0
1689735600000|2023-07-19 03:00:00|9466.4|9454.4|9466.4|9454.4|9466.4|9454.4|9466.3|9454.3|0
1689736200000|2023-07-19 03:10:00|9468.5|9456.5|9468.5|9456.5|9468.5|9456.5|9468.5|9456.5|0
1689736500000|2023-07-19 03:15:00|9466.4|9454.4|9466.4|9454.4|9466.4|9454.4|9466.4|9454.4|0
1689736800000|2023-07-19 03:20:00|9464.3|9452.3|9466.4|9454.4|9466.4|9454.4|9464.3|9452.3|0
1689737100000|2023-07-19 03:25:00|9464.3|9452.3|9464.3|9452.3|9464.3|9452.3|9464.3|9452.3|0
1689737700000|2023-07-19 03:35:00|9462.2|9450.2|9462.2|9450.2|9462.2|9450.2|9462.2|9450.2|0
1689738300000|2023-07-19 03:45:00|9462|9450|9462|9450|9462|9450|9462|9450|0
1689739200000|2023-07-19 04:00:00|9464.1|9452.1|9462|9450|9464.1|9452.1|9462|9450|0
1689739800000|2023-07-19 04:10:00|9463|9451|9464.1|9452.1|9464.1|9452.1|9463|9451|0
1689740100000|2023-07-19 04:15:00|9462|9450|9462|9450|9462|9450|9462|9450|0
1689740400000|2023-07-19 04:20:00|9464.1|9452.1|9462|9450|9464.1|9452.1|9462|9450|0
1689740700000|2023-07-19 04:25:00|9464.1|9452.1|9464.1|9452.1|9464.1|9452.1|9464.1|9452.1|0
1689741000000|2023-07-19 04:30:00|9462|9450|9464.1|9452.1|9464.1|9452.1|9462|9450|0
1689741300000|2023-07-19 04:35:00|9464|9452|9464.1|9452.1|9464.1|9452.1|9462|9450|0
1689741600000|2023-07-19 04:40:00|9462|9450|9462|9450|9462|9450|9462|9450|0
1689741900000|2023-07-19 04:45:00|9464.1|9452.1|9464.1|9452.1|9464.1|9452.1|9464.1|9452.1|0
1689742500000|2023-07-19 04:55:00|9462|9450|9462|9450|9462|9450|9462|9450|0
1689742800000|2023-07-19 05:00:00|9464.1|9452.1|9476.6|9464.6|9487.2|9475.2|9464.1|9452.1|0
1689743100000|2023-07-19 05:05:00|9478.7|9466.7|9478.7|9466.7|9478.7|9466.7|9476.6|9464.6|0
1689743400000|2023-07-19 05:10:00|9480.8|9468.8|9476.6|9464.6|9480.8|9468.8|9476.6|9464.6|0
1689743700000|2023-07-19 05:15:00|9478.7|9466.7|9476.6|9464.6|9478.7|9466.7|9476.6|9464.6|0
1689744000000|2023-07-19 05:20:00|9474.5|9462.5|9469.6|9457.6|9476.6|9464.6|9469.6|9457.6|0
1689744300000|2023-07-19 05:25:00|9470.7|9458.7|9475.9|9463.9|9475.9|9463.9|9469.6|9457.6|0
1689744600000|2023-07-19 05:30:00|9473.8|9461.8|9473.8|9461.8|9475.9|9463.9|9473.8|9461.8|0
1689744900000|2023-07-19 05:35:00|9471.7|9459.7|9475.9|9463.9|9475.9|9463.9|9471.7|9459.7|0
1689745200000|2023-07-19 05:40:00|9474.8|9462.8|9480.1|9468.1|9480.1|9468.1|9473.8|9461.8|0
1689745500000|2023-07-19 05:45:00|9479|9467|9482.2|9470.2|9482.2|9470.2|9478|9466|0
1689745800000|2023-07-19 05:50:00|9482.1|9470.1|9480.1|9468.1|9482.1|9470.1|9480.1|9468.1|0
1689746100000|2023-07-19 05:55:00|9482.2|9470.2|9480|9468|9482.2|9470.2|9480|9468|0
1689746400000|2023-07-19 06:00:00|9480.1|9468.1|9481|9476|9484.5|9479.5|9473.5|9468|39
1689746700000|2023-07-19 06:05:00|9481.5|9476.5|9483.5|9478.5|9485.5|9480.5|9480|9475|9
1689747000000|2023-07-19 06:10:00|9484|9479|9487.5|9482.5|9490|9485|9481|9476|38
1689747300000|2023-07-19 06:15:00|9486.5|9481.5|9489|9484|9489|9484|9485.5|9480.5|7
1689747600000|2023-07-19 06:20:00|9490|9485|9492|9487|9492|9487|9488.5|9483.5|9
1689747900000|2023-07-19 06:25:00|9491.5|9486.5|9487|9482|9491.5|9486.5|9486|9481|24
1689748200000|2023-07-19 06:30:00|9486.5|9481.5|9485|9480|9487|9482|9484|9479|19
1689748500000|2023-07-19 06:35:00|9485.5|9480.5|9487|9482|9489|9484|9485.5|9480.5|99
1689748800000|2023-07-19 06:40:00|9486.5|9481.5|9481.5|9476.5|9486.5|9481.5|9478.5|9473.5|30
1689749100000|2023-07-19 06:45:00|9481|9476|9479.5|9474.5|9482.5|9477.5|9479.5|9474.5|88
1689749400000|2023-07-19 06:50:00|9480|9475|9484.5|9479.5|9484.5|9479.5|9480|9475|8
1689749700000|2023-07-19 06:55:00|9485|9480|9481|9476|9485|9480|9479.5|9474.5|35
1689750000000|2023-07-19 07:00:00|9484|9479|9509.5|9504.5|9509.5|9504.5|9482.5|9477.5|654
1689750300000|2023-07-19 07:05:00|9509|9504|9525.5|9520.5|9532.5|9527.5|9508.5|9503.5|339
1689750600000|2023-07-19 07:10:00|9526|9521|9512.5|9507.5|9527.5|9522.5|9511.5|9506.5|249
1689750900000|2023-07-19 07:15:00|9512|9507|9497.5|9492.5|9514.5|9509.5|9494|9489|181
1689751200000|2023-07-19 07:20:00|9498.5|9493.5|9487|9482|9498.5|9493.5|9484.5|9479.5|219
1689751500000|2023-07-19 07:25:00|9488|9483|9481.5|9476.5|9489.5|9484.5|9479.5|9474.5|184
1689751800000|2023-07-19 07:30:00|9481|9476|9477.5|9472.5|9483.5|9478.5|9474|9469|215
1689752100000|2023-07-19 07:35:00|9477|9472|9459|9454|9477.5|9472.5|9458|9453|150
1689752400000|2023-07-19 07:40:00|9462|9457|9462.5|9457.5|9469.5|9464.5|9461.5|9456.5|145
1689752700000|2023-07-19 07:45:00|9463|9458|9473.5|9468.5|9474.5|9469.5|9461.5|9456.5|217
1689753000000|2023-07-19 07:50:00|9472.5|9467.5|9479|9474|9479.5|9474.5|9467.5|9462.5|111
1689753300000|2023-07-19 07:55:00|9479.5|9474.5|9470.5|9465.5|9484.5|9479.5|9470|9465|103
1689753600000|2023-07-19 08:00:00|9471.5|9466.5|9476.5|9471.5|9477|9472|9464.5|9459.5|515
1689753900000|2023-07-19 08:05:00|9477.5|9472.5|9467.5|9462.5|9478|9473|9467.5|9462.5|312
1689754200000|2023-07-19 08:10:00|9468|9463|9472|9467|9476.5|9471.5|9468|9463|190
1689754500000|2023-07-19 08:15:00|9471.5|9466.5|9469|9464|9474.5|9469.5|9469|9464|384
1689754800000|2023-07-19 08:20:00|9468.5|9463.5|9473.5|9468.5|9475.5|9470.5|9468|9463|386
1689755100000|2023-07-19 08:25:00|9475.5|9470.5|9477.5|9472.5|9478.5|9473.5|9474.5|9469.5|127
1689755400000|2023-07-19 08:30:00|9477|9472|9479|9474|9481.5|9476.5|9474.5|9469.5|185
1689755700000|2023-07-19 08:35:00|9479.5|9474.5|9490.5|9485.5|9490.5|9485.5|9479.5|9474.5|239
1689756000000|2023-07-19 08:40:00|9491|9486|9484.5|9479.5|9492|9487|9483.5|9478.5|74
1689756300000|2023-07-19 08:45:00|9484|9479|9485.5|9480.5|9487.5|9482.5|9480.5|9475.5|98
1689756600000|2023-07-19 08:50:00|9485|9480|9474.5|9469.5|9485.5|9480.5|9472.5|9467.5|715
1689756900000|2023-07-19 08:55:00|9474|9469|9477.5|9472.5|9479.5|9474.5|9473.5|9468.5|107
1689757200000|2023-07-19 09:00:00|9477|9472|9474.5|9469.5|9477|9472|9470.5|9465.5|156
1689757500000|2023-07-19 09:05:00|9474|9469|9478.5|9473.5|9481.5|9476.5|9473.5|9468.5|85
1689757800000|2023-07-19 09:10:00|9479|9474|9480.5|9475.5|9481.5|9476.5|9476|9471|137
1689758100000|2023-07-19 09:15:00|9480|9475|9487.5|9482.5|9487.5|9482.5|9480|9475|120
1689758400000|2023-07-19 09:20:00|9488|9483|9483.5|9478.5|9488|9483|9480.5|9475.5|108
1689758700000|2023-07-19 09:25:00|9484|9479|9480.5|9475.5|9485.5|9480.5|9479.5|9474.5|173
1689759000000|2023-07-19 09:30:00|9481|9476|9481|9476|9483.5|9478.5|9477.5|9472.5|155
1689759300000|2023-07-19 09:35:00|9481.5|9476.5|9473.5|9468.5|9481.5|9476.5|9472.5|9467.5|121
1689759600000|2023-07-19 09:40:00|9474|9469|9467.5|9462.5|9476.5|9471.5|9467|9462|68
1689759900000|2023-07-19 09:45:00|9467|9462|9467.5|9462.5|9471.5|9466.5|9465.5|9460.5|96
1689760200000|2023-07-19 09:50:00|9468|9463|9465.5|9460.5|9469.5|9464.5|9464.5|9459.5|82
1689760500000|2023-07-19 09:55:00|9465|9460|9469|9464|9469.5|9464.5|9464.5|9459.5|107
1689760800000|2023-07-19 10:00:00|9469.5|9464.5|9473|9468|9473.5|9468.5|9468.5|9463.5|70
1689761100000|2023-07-19 10:05:00|9472|9467|9466.5|9461.5|9472|9467|9465|9460|1209
1689761400000|2023-07-19 10:10:00|9467|9462|9464.5|9459.5|9468|9463|9464|9459|119
1689761700000|2023-07-19 10:15:00|9465|9460|9467|9462|9468.5|9463.5|9464.5|9459.5|78
1689762000000|2023-07-19 10:20:00|9467.5|9462.5|9469.5|9464.5|9470|9465|9465.5|9460.5|118
1689762300000|2023-07-19 10:25:00|9469|9464|9472.5|9467.5|9473|9468|9467.5|9462.5|73
1689762600000|2023-07-19 10:30:00|9473|9468|9475.5|9470.5|9475.5|9470.5|9471.5|9466.5|93
1689762900000|2023-07-19 10:35:00|9475|9470|9479|9474|9479|9474|9475|9470|66
1689763200000|2023-07-19 10:40:00|9479.5|9474.5|9474|9469|9481|9476|9474|9469|91
1689763500000|2023-07-19 10:45:00|9474.5|9469.5|9473|9468|9475|9470|9471.5|9466.5|63
1689763800000|2023-07-19 10:50:00|9473.5|9468.5|9478|9473|9478|9473|9473|9468|97
1689764100000|2023-07-19 10:55:00|9477.5|9472.5|9480|9475|9480|9475|9477.5|9472.5|75
1689764400000|2023-07-19 11:00:00|9480.5|9475.5|9475.5|9470.5|9481|9476|9474|9469|80
1689764700000|2023-07-19 11:05:00|9476|9471|9473|9468|9476.5|9471.5|9470.5|9465.5|46
1689765000000|2023-07-19 11:10:00|9473.5|9468.5|9467|9462|9474.5|9469.5|9466.5|9461.5|43
1689765300000|2023-07-19 11:15:00|9466.5|9461.5|9465.5|9460.5|9469|9464|9465.5|9460.5|66
1689765600000|2023-07-19 11:20:00|9466|9461|9454.5|9449.5|9466|9461|9454.5|9449.5|123
1689765900000|2023-07-19 11:25:00|9454|9449|9464.5|9459.5|9465|9460|9450.5|9445.5|106
1689766200000|2023-07-19 11:30:00|9464|9459|9467|9462|9467.5|9462.5|9462.5|9457.5|279
1689766500000|2023-07-19 11:35:00|9466.5|9461.5|9464.5|9459.5|9467.5|9462.5|9464|9459|35
1689766800000|2023-07-19 11:40:00|9463.2|9458.2|9463.2|9458.2|9466.2|9461.2|9459.2|9454.2|80
1689767100000|2023-07-19 11:45:00|9462.7|9457.7|9456.2|9451.2|9463.2|9458.2|9456.2|9451.2|124
1689767400000|2023-07-19 11:50:00|9456.7|9451.7|9458.2|9453.2|9459.2|9454.2|9453.7|9448.7|54
1689767700000|2023-07-19 11:55:00|9457.7|9452.7|9457.2|9452.2|9459.2|9454.2|9456.7|9451.7|123
1689768000000|2023-07-19 12:00:00|9456.7|9451.7|9457.2|9452.2|9458.7|9453.7|9455.2|9450.2|134
1689768300000|2023-07-19 12:05:00|9457.7|9452.7|9451.7|9446.7|9459.2|9454.2|9451.7|9446.7|131
1689768600000|2023-07-19 12:10:00|9452.2|9447.2|9452.7|9447.7|9454.7|9449.7|9452.2|9447.2|126
1689768900000|2023-07-19 12:15:00|9452.2|9447.2|9447.2|9442.2|9452.2|9447.2|9446.2|9441.2|92
1689769200000|2023-07-19 12:20:00|9446.7|9441.7|9444.7|9439.7|9448.7|9443.7|9444.2|9439.2|87
1689769500000|2023-07-19 12:25:00|9444.2|9439.2|9445.7|9440.7|9445.7|9440.7|9442.7|9437.7|77
1689769800000|2023-07-19 12:30:00|9445.2|9440.2|9443.7|9438.7|9446.7|9441.7|9441.2|9436.2|118
1689770100000|2023-07-19 12:35:00|9444.7|9439.7|9440.7|9435.7|9445.7|9440.7|9434.7|9429.7|91
1689770400000|2023-07-19 12:40:00|9440.2|9435.2|9448.7|9443.7|9449.7|9444.7|9440.2|9435.2|95
1689770700000|2023-07-19 12:45:00|9448.2|9443.2|9446.7|9441.7|9449.2|9444.2|9444.2|9439.2|93
1689771000000|2023-07-19 12:50:00|9447.2|9442.2|9450.7|9445.7|9452.2|9447.2|9446.7|9441.7|99
1689771300000|2023-07-19 12:55:00|9450.2|9445.2|9446.7|9441.7|9450.7|9445.7|9443.7|9438.7|84
1689771600000|2023-07-19 13:00:00|9446.2|9441.2|9448.2|9443.2|9450.2|9445.2|9445.7|9440.7|121
1689771900000|2023-07-19 13:05:00|9448.7|9443.7|9449.7|9444.7|9450.2|9445.2|9444.7|9439.7|180
1689772200000|2023-07-19 13:10:00|9449.2|9444.2|9456.7|9451.7|9457.7|9452.7|9448.7|9443.7|87
1689772500000|2023-07-19 13:15:00|9457.2|9452.2|9449.7|9444.7|9457.2|9452.2|9449.7|9444.7|78
1689772800000|2023-07-19 13:20:00|9449.2|9444.2|9459.2|9454.2|9459.7|9454.7|9449.2|9444.2|109
1689773100000|2023-07-19 13:25:00|9459.7|9454.7|9459.7|9454.7|9463.7|9458.7|9457.2|9452.2|81
1689773400000|2023-07-19 13:30:00|9460.2|9455.2|9471.7|9466.7|9477.2|9472.2|9460.2|9455.2|127
1689773700000|2023-07-19 13:35:00|9472.2|9467.2|9465.2|9460.2|9473.7|9468.7|9462.7|9457.7|135
1689774000000|2023-07-19 13:40:00|9465.7|9460.7|9460.2|9455.2|9466.2|9461.2|9459.2|9454.2|104
1689774300000|2023-07-19 13:45:00|9459.7|9454.7|9462.2|9457.2|9466.2|9461.2|9459.2|9454.2|95
1689774600000|2023-07-19 13:50:00|9462.7|9457.7|9465.2|9460.2|9466.2|9461.2|9460.2|9455.2|96
1689774900000|2023-07-19 13:55:00|9464.7|9459.7|9465.7|9460.7|9467.7|9462.7|9461.7|9456.7|136
1689775200000|2023-07-19 14:00:00|9465.2|9460.2|9463.2|9458.2|9465.7|9460.7|9458.7|9453.7|106
1689775500000|2023-07-19 14:05:00|9463.7|9458.7|9468.2|9463.2|9470.7|9465.7|9460.7|9455.7|150
1689775800000|2023-07-19 14:10:00|9467.7|9462.7|9464.2|9459.2|9470.7|9465.7|9463.7|9458.7|127
1689776100000|2023-07-19 14:15:00|9463.7|9458.7|9464.2|9459.2|9467.2|9462.2|9458.2|9453.2|155
1689776400000|2023-07-19 14:20:00|9464.7|9459.7|9463.7|9458.7|9466.7|9461.7|9461.7|9456.7|116
1689776700000|2023-07-19 14:25:00|9464.2|9459.2|9453.2|9448.2|9464.2|9459.2|9452.2|9447.2|154
1689777000000|2023-07-19 14:30:00|9452.7|9447.7|9453.2|9448.2|9456.2|9451.2|9449.2|9444.2|112
1689777300000|2023-07-19 14:35:00|9452.7|9447.7|9449.2|9444.2|9453.7|9448.7|9448.2|9443.2|245
1689777600000|2023-07-19 14:40:00|9448.7|9443.7|9451.2|9446.2|9452.7|9447.7|9446.2|9441.2|97
1689777900000|2023-07-19 14:45:00|9451.7|9446.7|9449.7|9444.7|9451.7|9446.7|9448.2|9443.2|84
1689778200000|2023-07-19 14:50:00|9450.2|9445.2|9450.2|9445.2|9456.2|9451.2|9449.2|9444.2|179
1689778500000|2023-07-19 14:55:00|9449.7|9444.7|9452.7|9447.7|9455.2|9450.2|9445.7|9440.7|498
1689778800000|2023-07-19 15:00:00|9453.2|9448.2|9449.7|9444.7|9453.2|9448.2|9449.2|9444.2|78
1689779100000|2023-07-19 15:05:00|9450.2|9445.2|9455.7|9450.7|9456.7|9451.7|9450.2|9445.2|72
1689779400000|2023-07-19 15:10:00|9456.2|9451.2|9448.2|9443.2|9456.2|9451.2|9447.2|9442.2|598
1689779700000|2023-07-19 15:15:00|9447.2|9442.2|9454.7|9449.7|9455.2|9450.2|9446.7|9441.7|463
1689780000000|2023-07-19 15:20:00|9455.2|9450.2|9450.7|9445.7|9455.7|9450.7|9448.2|9443.2|156
1689780300000|2023-07-19 15:25:00|9451.2|9446.2|9451.2|9446.2|9455.2|9450.2|9450.2|9445.2|791
1689780600000|2023-07-19 15:30:00|9451.7|9445.7|9451.7|9444.7|9452.7|9446.7|9446.7|9439.7|223
1689780900000|2023-07-19 15:35:00|9452.7|9445.7|9455.7|9449.7|9456.7|9449.7|9450.7|9444.7|123
1689781200000|2023-07-19 15:40:00|9454.7|9448.7|9451.7|9445.7|9454.7|9448.7|9450.7|9444.7|26
1689781500000|2023-07-19 15:45:00|9452.7|9446.7|9450.7|9443.7|9453.7|9447.7|9449.7|9443.7|25
1689781800000|2023-07-19 15:50:00|9449.7|9442.7|9453.7|9446.7|9453.7|9446.7|9446.7|9440.7|21
1689782100000|2023-07-19 15:55:00|9454.7|9447.7|9453.7|9446.7|9455.7|9449.7|9452.7|9446.7|32
1689782400000|2023-07-19 16:00:00|9454.7|9447.7|9454.7|9447.7|9458.7|9451.7|9451.7|9445.7|54
1689782700000|2023-07-19 16:05:00|9453.7|9448.7|9457.7|9450.7|9457.7|9450.7|9451.7|9445.7|8
1689783000000|2023-07-19 16:10:00|9458.7|9451.7|9458.7|9452.7|9462.7|9456.7|9458.7|9451.7|24
1689783300000|2023-07-19 16:15:00|9459.7|9453.7|9458.7|9451.7|9460.7|9454.7|9458.7|9451.7|7
1689783600000|2023-07-19 16:20:00|9457.7|9452.7|9457.7|9451.7|9460.7|9454.7|9456.7|9449.7|10
1689783900000|2023-07-19 16:25:00|9456.7|9450.7|9456.7|9450.7|9457.7|9451.7|9455.7|9449.7|30
1689784200000|2023-07-19 16:30:00|9455.7|9449.7|9452.7|9445.7|9455.7|9450.7|9447.7|9440.7|15
1689784500000|2023-07-19 16:35:00|9451.7|9444.7|9447.7|9440.7|9451.7|9445.7|9447.7|9440.7|7
1689784800000|2023-07-19 16:40:00|9446.7|9439.7|9450.7|9443.7|9450.7|9443.7|9445.7|9439.7|12
1689785100000|2023-07-19 16:45:00|9451.7|9444.7|9450.7|9444.7|9452.7|9445.7|9448.7|9442.7|34
1689785400000|2023-07-19 16:50:00|9449.7|9443.7|9452.7|9445.7|9452.7|9446.7|9449.7|9443.7|10
1689785700000|2023-07-19 16:55:00|9451.7|9444.7|9457.7|9450.7|9458.7|9451.7|9451.7|9444.7|39
1689786000000|2023-07-19 17:00:00|9458.7|9451.7|9454.7|9446.7|9458.7|9451.7|9453.7|9446.7|2
1689786300000|2023-07-19 17:05:00|9453.7|9444.7|9451.7|9444.7|9453.7|9445.7|9450.7|9443.7|6
1689786600000|2023-07-19 17:10:00|9452.7|9445.7|9456.7|9449.7|9456.7|9449.7|9452.7|9445.7|2
1689786900000|2023-07-19 17:15:00|9455.7|9448.7|9456.7|9449.7|9456.7|9449.7|9454.7|9448.7|3
1689787200000|2023-07-19 17:20:00|9455.7|9448.7|9456.7|9449.7|9456.7|9449.7|9455.7|9448.7|1
1689787500000|2023-07-19 17:25:00|9455.7|9448.7|9456.7|9449.7|9456.7|9449.7|9455.7|9448.7|0
1689787800000|2023-07-19 17:30:00|9455.7|9448.7|9454.7|9447.7|9456.7|9448.7|9454.7|9447.7|1
1689788100000|2023-07-19 17:35:00|9453.7|9446.7|9453.7|9446.7|9454.7|9447.7|9453.7|9446.7|1
1689788400000|2023-07-19 17:40:00|9454.7|9447.7|9456.7|9448.7|9457.7|9451.7|9454.7|9447.7|16
1689788700000|2023-07-19 17:45:00|9455.7|9447.7|9454.7|9447.7|9455.7|9449.7|9454.7|9447.7|4
1689789000000|2023-07-19 17:50:00|9453.7|9446.7|9453.7|9444.7|9454.7|9446.7|9451.7|9443.7|12
1689789300000|2023-07-19 17:55:00|9455.7|9445.7|9457.7|9445.7|9457.7|9448.7|9452.7|9445.7|17
1689789600000|2023-07-19 18:00:00|9457.8|9445.8|9457.7|9445.7|9459.9|9447.9|9457.6|9445.6|4
1689789900000|2023-07-19 18:05:00|9457.6|9445.6|9453.3|9441.3|9457.7|9445.7|9453.2|9441.2|0
1689790200000|2023-07-19 18:10:00|9453.2|9441.2|9455.4|9443.4|9455.5|9443.5|9451.1|9439.1|0
1689790500000|2023-07-19 18:15:00|9454.3|9442.3|9453.2|9441.2|9455.4|9443.4|9453.2|9441.2|0
1689790800000|2023-07-19 18:20:00|9453.3|9441.3|9455.3|9443.3|9455.4|9443.4|9453.2|9441.2|0
1689791100000|2023-07-19 18:25:00|9455.4|9443.4|9457.5|9445.5|9457.6|9445.6|9455.4|9443.4|0
1689791400000|2023-07-19 18:30:00|9457.6|9445.6|9461.9|9449.9|9462|9450|9457.5|9445.5|0
1689791700000|2023-07-19 18:35:00|9462|9450|9461.9|9449.9|9462|9450|9461.9|9449.9|0
1689792000000|2023-07-19 18:40:00|9462|9450|9464.1|9452.1|9466.3|9454.3|9461.9|9449.9|0
1689792300000|2023-07-19 18:45:00|9462|9450|9462|9450|9464.1|9452.1|9462|9450|0
1689792600000|2023-07-19 18:50:00|9461.9|9449.9|9462|9450|9464.1|9452.1|9461.9|9449.9|0
1689792900000|2023-07-19 18:55:00|9461.9|9449.9|9462|9450|9462|9450|9461.9|9449.9|0
1689793200000|2023-07-19 19:00:00|9462.1|9450.1|9462.1|9450.1|9462.1|9450.1|9462|9450|0
1689793500000|2023-07-19 19:05:00|9464.2|9452.2|9460.1|9448.1|9464.2|9452.2|9460.1|9448.1|0
1689793800000|2023-07-19 19:10:00|9462.2|9450.2|9462.2|9450.2|9462.2|9450.2|9460|9448|0
1689794100000|2023-07-19 19:15:00|9462.3|9450.3|9462.3|9450.3|9462.3|9450.3|9462.2|9450.2|0
1689794400000|2023-07-19 19:20:00|9464.4|9452.4|9464.4|9452.4|9466.5|9454.5|9464.4|9452.4|0
1689794700000|2023-07-19 19:25:00|9466.5|9454.5|9464.3|9452.3|9466.5|9454.5|9464.3|9452.3|0
1689795000000|2023-07-19 19:30:00|9464.2|9452.2|9460|9448|9464.2|9452.2|9460|9448|0
1689795300000|2023-07-19 19:35:00|9457.9|9445.9|9460|9448|9460|9448|9455.7|9443.7|0
1689795600000|2023-07-19 19:40:00|9459.9|9447.9|9460|9448|9460|9448|9459.9|9447.9|0
1689795900000|2023-07-19 19:45:00|9459.9|9447.9|9457.8|9445.8|9460|9448|9457.8|9445.8|0
1689796200000|2023-07-19 19:50:00|9457.9|9445.9|9457.8|9445.8|9460|9448|9455.8|9443.8|0
1689796500000|2023-07-19 19:55:00|9457.9|9445.9|9457.7|9445.7|9462|9450|9455.7|9443.7|0
1689796800000|2023-07-19 20:00:00|9454.3|9442.3|9453.3|9441.3|9457.4|9445.4|9448.6|9436.6|0
1689797100000|2023-07-19 20:05:00|9452.9|9440.9|9455.9|9443.9|9456.3|9444.3|9447.5|9435.5|0
1689797400000|2023-07-19 20:10:00|9455.7|9443.7|9451.8|9439.8|9455.9|9443.9|9450.5|9438.5|0
1689797700000|2023-07-19 20:15:00|9451.6|9439.6|9453.9|9441.9|9454.4|9442.4|9451.4|9439.4|0
1689798000000|2023-07-19 20:20:00|9454|9442|9452.7|9440.7|9454.8|9442.8|9451.6|9439.6|0
1689798300000|2023-07-19 20:25:00|9452.9|9440.9|9452.4|9440.4|9453.5|9441.5|9452.4|9440.4|0
1689798600000|2023-07-19 20:30:00|9452.2|9440.2|9452|9440|9452.9|9440.9|9452|9440|0
1689798900000|2023-07-19 20:35:00|9452.2|9440.2|9453.9|9441.9|9453.9|9441.9|9452|9440|0
1689799200000|2023-07-19 20:40:00|9453.7|9441.7|9453.3|9441.3|9453.9|9441.9|9453.3|9441.3|0
1689799500000|2023-07-19 20:45:00|9453.5|9441.5|9455|9443|9455|9443|9453.5|9441.5|0
1689799800000|2023-07-19 20:50:00|9454.8|9442.8|9454.4|9442.4|9454.8|9442.8|9453.3|9441.3|0
1689800100000|2023-07-19 20:55:00|9454.6|9442.6|9454.2|9442.2|9455.9|9443.9|9453.3|9441.3|0
1689800400000|2023-07-19 21:00:00|9454.6|9442.6|9454.2|9442.2|9454.8|9442.8|9454|9442|0
1689800700000|2023-07-19 21:05:00|9454|9442|9454.2|9442.2|9454.8|9442.8|9453.7|9441.7|0
1689801000000|2023-07-19 21:10:00|9454|9442|9454.2|9442.2|9454.4|9442.4|9453.3|9441.3|0
1689801300000|2023-07-19 21:15:00|9454.6|9442.6|9453.9|9441.9|9454.6|9442.6|9453.9|9441.9|0
1689801600000|2023-07-19 21:20:00|9453.7|9441.7|9453.9|9441.9|9453.9|9441.9|9453.7|9441.7|0
1689801900000|2023-07-19 21:25:00|9454|9442|9456.2|9444.2|9456.2|9444.2|9453.9|9441.9|0
1689802200000|2023-07-19 21:30:00|9456|9444|9455.8|9443.8|9456|9444|9455.6|9443.6|0
1689802500000|2023-07-19 21:35:00|9456|9444|9455.6|9443.6|9456|9444|9455.4|9443.4|0
1689802800000|2023-07-19 21:40:00|9455.2|9443.2|9456.2|9444.2|9456.2|9444.2|9454.5|9442.5|0
1689803100000|2023-07-19 21:45:00|9456|9444|9455.4|9443.4|9456|9444|9455.4|9443.4|0
1689803400000|2023-07-19 21:50:00|9455.2|9443.2|9454.5|9442.5|9455.2|9443.2|9454.5|9442.5|0
1689803700000|2023-07-19 21:55:00|9454.7|9442.7|9454.1|9442.1|9455|9443|9453.2|9441.2|0
1689804000000|2023-07-19 22:00:00|9454|9442|9451.5|9439.5|9454|9442|9450|9438|0
1689804300000|2023-07-19 22:05:00|9451.7|9439.7|9450.6|9438.6|9453.4|9441.4|9450.2|9438.2|0
1689804600000|2023-07-19 22:10:00|9450.4|9438.4|9450.9|9438.9|9450.9|9438.9|9447.2|9435.2|0
1689804900000|2023-07-19 22:15:00|9451.1|9439.1|9444.8|9432.8|9451.4|9439.4|9444.8|9432.8|0
1689805200000|2023-07-19 22:20:00|9444.9|9432.9|9443.3|9431.3|9446.8|9434.8|9440.9|9428.9|0
1689805500000|2023-07-19 22:25:00|9443.5|9431.5|9442.4|9430.4|9444.4|9432.4|9441.6|9429.6|0
1689805800000|2023-07-19 22:30:00|9442.5|9430.5|9441.9|9429.9|9444.4|9432.4|9441.6|9429.6|0
1689806100000|2023-07-19 22:35:00|9442.3|9430.3|9440|9428|9443.2|9431.2|9439.8|9427.8|0
1689806400000|2023-07-19 22:40:00|9439.8|9427.8|9438.5|9426.5|9440.8|9428.8|9438.5|9426.5|0
1689806700000|2023-07-19 22:45:00|9438.7|9426.7|9440.5|9428.5|9441.6|9429.6|9438.7|9426.7|0
1689807000000|2023-07-19 22:50:00|9441|9429|9442|9430|9442.5|9430.5|9439.7|9427.7|0
1689807300000|2023-07-19 22:55:00|9442.3|9430.3|9442|9430|9443.1|9431.1|9442|9430|0
1689807600000|2023-07-19 23:00:00|9442.1|9430.1|9443.3|9431.3|9443.6|9431.6|9442|9430|0
1689807900000|2023-07-19 23:05:00|9442.9|9430.9|9443.3|9431.3|9443.6|9431.6|9442.5|9430.5|0
1689808200000|2023-07-19 23:10:00|9443.1|9431.1|9441.6|9429.6|9443.1|9431.1|9441|9429|0
1689808500000|2023-07-19 23:15:00|9441.4|9429.4|9444.4|9432.4|9444.8|9432.8|9441.4|9429.4|0
1689808800000|2023-07-19 23:20:00|9444.8|9432.8|9444.4|9432.4|9445.3|9433.3|9444.4|9432.4|0
1689809100000|2023-07-19 23:25:00|9444.8|9432.8|9445.9|9433.9|9446.4|9434.4|9444.4|9432.4|0
1689809400000|2023-07-19 23:30:00|9445.7|9433.7|9445.3|9433.3|9445.7|9433.7|9445.3|9433.3|0
1689809700000|2023-07-19 23:35:00|9444.8|9432.8|9443.3|9431.3|9444.8|9432.8|9443.1|9431.1|0
1689810000000|2023-07-19 23:40:00|9442.9|9430.9|9443.3|9431.3|9444|9432|9442.5|9430.5|0
1689810300000|2023-07-19 23:45:00|9443.1|9431.1|9444.4|9432.4|9444.4|9432.4|9442.9|9430.9|0
1689810600000|2023-07-19 23:50:00|9444.6|9432.6|9445.9|9433.9|9445.9|9433.9|9444|9432|0
1689810900000|2023-07-19 23:55:00|9445.5|9433.5|9445.5|9433.5|9445.5|9433.5|9444.8|9432.8|0
1689811200000|2023-07-20 00:00:00|9445.9|9433.9|9449.1|9437.1|9449.1|9437.1|9445.1|9433.1|0
1689811500000|2023-07-20 00:05:00|9448.9|9436.9|9450.8|9438.8|9450.8|9438.8|9448.7|9436.7|0
1689811800000|2023-07-20 00:10:00|9450.4|9438.4|9451.9|9439.9|9451.9|9439.9|9450.4|9438.4|0
1689812100000|2023-07-20 00:15:00|9451.5|9439.5|9453|9441|9453|9441|9446.7|9434.7|0
1689812400000|2023-07-20 00:20:00|9452.9|9440.9|9450.8|9438.8|9452.9|9440.9|9450.8|9438.8|0
1689812700000|2023-07-20 00:25:00|9452.9|9440.9|9452.9|9440.9|9452.9|9440.9|9450.8|9438.8|0
1689813000000|2023-07-20 00:30:00|9450.8|9438.8|9455.1|9443.1|9455.1|9443.1|9450.8|9438.8|0
1689813300000|2023-07-20 00:35:00|9455|9443|9457.1|9445.1|9457.2|9445.2|9455|9443|0
1689813600000|2023-07-20 00:40:00|9455|9443|9457.2|9445.2|9457.2|9445.2|9455|9443|0
1689813900000|2023-07-20 00:45:00|9455.1|9443.1|9455.1|9443.1|9455.1|9443.1|9455.1|9443.1|0
1689814500000|2023-07-20 00:55:00|9457.2|9445.2|9455.1|9443.1|9457.2|9445.2|9455.1|9443.1|0
1689814800000|2023-07-20 01:00:00|9457.2|9445.2|9455.1|9443.1|9457.2|9445.2|9455|9443|0
1689815100000|2023-07-20 01:05:00|9453|9441|9457.3|9445.3|9457.3|9445.3|9453|9441|0
1689815400000|2023-07-20 01:10:00|9457.2|9445.2|9457.2|9445.2|9457.3|9445.3|9457.2|9445.2|0
1689815700000|2023-07-20 01:15:00|9457.3|9445.3|9457.3|9445.3|9459.4|9447.4|9457.3|9445.3|0
1689816000000|2023-07-20 01:20:00|9457.2|9445.2|9457.3|9445.3|9457.3|9445.3|9457.2|9445.2|0
1689816300000|2023-07-20 01:25:00|9457.2|9445.2|9459.4|9447.4|9459.4|9447.4|9457.2|9445.2|0
1689816600000|2023-07-20 01:30:00|9461.5|9449.5|9461.5|9449.5|9461.5|9449.5|9461.5|9449.5|0
1689816900000|2023-07-20 01:35:00|9459.4|9447.4|9461.5|9449.5|9461.5|9449.5|9459.4|9447.4|0
1689817200000|2023-07-20 01:40:00|9459.4|9447.4|9461.5|9449.5|9461.6|9449.6|9459.3|9447.3|0
1689817500000|2023-07-20 01:45:00|9459.4|9447.4|9459.4|9447.4|9461.5|9449.5|9459.3|9447.3|0
1689817800000|2023-07-20 01:50:00|9457.3|9445.3|9457.3|9445.3|9459.4|9447.4|9457.3|9445.3|0
1689818100000|2023-07-20 01:55:00|9459.4|9447.4|9457.3|9445.3|9459.4|9447.4|9457.2|9445.2|0
1689818400000|2023-07-20 02:00:00|9457.2|9445.2|9459.4|9447.4|9459.4|9447.4|9457.2|9445.2|0
1689818700000|2023-07-20 02:05:00|9458.4|9446.4|9457.3|9445.3|9459.4|9447.4|9457.3|9445.3|0
1689819000000|2023-07-20 02:10:00|9459.4|9447.4|9457.2|9445.2|9459.4|9447.4|9457.1|9445.1|0
1689819300000|2023-07-20 02:15:00|9457.1|9445.1|9457.2|9445.2|9457.2|9445.2|9455|9443|0
1689819600000|2023-07-20 02:20:00|9457.1|9445.1|9455.1|9443.1|9457.1|9445.1|9455|9443|0
1689819900000|2023-07-20 02:25:00|9455|9443|9455.1|9443.1|9457.2|9445.2|9455|9443|0
1689820200000|2023-07-20 02:30:00|9455|9443|9457.2|9445.2|9457.2|9445.2|9455|9443|0
1689820500000|2023-07-20 02:35:00|9457.1|9445.1|9457.1|9445.1|9457.2|9445.2|9455|9443|0
1689820800000|2023-07-20 02:40:00|9457.2|9445.2|9455|9443|9457.2|9445.2|9455|9443|0
1689821400000|2023-07-20 02:50:00|9452.9|9440.9|9455|9443|9455|9443|9452.9|9440.9|0
1689821700000|2023-07-20 02:55:00|9455.1|9443.1|9457.2|9445.2|9457.2|9445.2|9455|9443|0
1689822000000|2023-07-20 03:00:00|9455.1|9443.1|9455.1|9443.1|9455.1|9443.1|9453|9441|0
1689822300000|2023-07-20 03:05:00|9454|9442|9453|9441|9454|9442|9452.9|9440.9|0
1689822900000|2023-07-20 03:15:00|9455.1|9443.1|9455.1|9443.1|9455.1|9443.1|9455.1|9443.1|0
1689823500000|2023-07-20 03:25:00|9453|9441|9453|9441|9453|9441|9453|9441|0
1689824100000|2023-07-20 03:35:00|9452.9|9440.9|9453|9441|9453|9441|9452.9|9440.9|0
1689824400000|2023-07-20 03:40:00|9452.9|9440.9|9455.1|9443.1|9455.1|9443.1|9450.8|9438.8|0
1689824700000|2023-07-20 03:45:00|9453|9441|9453|9441|9455.1|9443.1|9453|9441|0
1689825600000|2023-07-20 04:00:00|9455.1|9443.1|9455.1|9443.1|9455.2|9443.2|9455.1|9443.1|0
1689825900000|2023-07-20 04:05:00|9455.2|9443.2|9457.3|9445.3|9457.3|9445.3|9455.2|9443.2|0
1689826200000|2023-07-20 04:10:00|9457.4|9445.4|9457.3|9445.3|9459.5|9447.5|9457.3|9445.3|0
1689826800000|2023-07-20 04:20:00|9455.2|9443.2|9455.1|9443.1|9457.3|9445.3|9455.1|9443.1|0
1689827100000|2023-07-20 04:25:00|9455.2|9443.2|9455.2|9443.2|9455.2|9443.2|9455.1|9443.1|0
1689827700000|2023-07-20 04:35:00|9453.1|9441.1|9453.1|9441.1|9453.1|9441.1|9453.1|9441.1|0
1689828000000|2023-07-20 04:40:00|9455.2|9443.2|9455.2|9443.2|9455.2|9443.2|9453.1|9441.1|0
1689828300000|2023-07-20 04:45:00|9453.1|9441.1|9451|9439|9453.1|9441.1|9451|9439|0
1689828900000|2023-07-20 04:55:00|9453.1|9441.1|9451|9439|9453.1|9441.1|9451|9439|0
1689829200000|2023-07-20 05:00:00|9452.1|9440.1|9453.1|9441.1|9453.1|9441.1|9452.1|9440.1|0
1689829500000|2023-07-20 05:05:00|9452.1|9440.1|9451|9439|9453.1|9441.1|9451|9439|0
1689829800000|2023-07-20 05:10:00|9448.9|9436.9|9451|9439|9451|9439|9448.9|9436.9|0
1689830100000|2023-07-20 05:15:00|9448.9|9436.9|9448.9|9436.9|9451|9439|9448.9|9436.9|0
1689830400000|2023-07-20 05:20:00|9449|9437|9448.9|9436.9|9451.1|9439.1|9448.9|9436.9|0
1689830700000|2023-07-20 05:25:00|9451|9439|9451|9439|9451|9439|9448.9|9436.9|0
1689831000000|2023-07-20 05:30:00|9448.9|9436.9|9451|9439|9451|9439|9448.9|9436.9|0
1689831300000|2023-07-20 05:35:00|9451.1|9439.1|9451|9439|9451.1|9439.1|9448.9|9436.9|0
1689831600000|2023-07-20 05:40:00|9453.1|9441.1|9451|9439|9453.1|9441.1|9451|9439|0
1689831900000|2023-07-20 05:45:00|9452|9440|9451|9439|9453.1|9441.1|9451|9439|0
1689832200000|2023-07-20 05:50:00|9453.1|9441.1|9451|9439|9453.1|9441.1|9451|9439|0
1689832500000|2023-07-20 05:55:00|9451.1|9439.1|9453.2|9441.2|9453.2|9441.2|9451.1|9439.1|0
1689832800000|2023-07-20 06:00:00|9451.1|9439.1|9462.2|9457.2|9463.7|9458.7|9445.7|9439.1|21
1689833100000|2023-07-20 06:05:00|9462.7|9457.7|9461.2|9456.2|9463.2|9458.2|9459.7|9454.7|5
1689833400000|2023-07-20 06:10:00|9461.7|9456.7|9449.2|9444.2|9461.7|9456.7|9449.2|9444.2|26
1689833700000|2023-07-20 06:15:00|9448.7|9443.7|9446.7|9441.7|9449.2|9444.2|9445.2|9440.2|8
1689834000000|2023-07-20 06:20:00|9446.2|9441.2|9447.7|9442.7|9448.2|9443.2|9441.2|9436.2|39
1689834300000|2023-07-20 06:25:00|9448.2|9443.2|9448.2|9443.2|9451.7|9446.7|9447.7|9442.7|4
1689834600000|2023-07-20 06:30:00|9447.7|9442.7|9446.2|9441.2|9448.7|9443.7|9446.2|9441.2|2
1689834900000|2023-07-20 06:35:00|9446.7|9441.7|9448.2|9443.2|9449.2|9444.2|9444.7|9439.7|11
1689835200000|2023-07-20 06:40:00|9448.7|9443.7|9440.7|9435.7|9448.7|9443.7|9440.7|9435.7|10
1689835500000|2023-07-20 06:45:00|9440.2|9435.2|9438.7|9433.7|9442.2|9437.2|9437.2|9432.2|14
1689835800000|2023-07-20 06:50:00|9439.2|9434.2|9438.7|9433.7|9439.2|9434.2|9435.7|9430.7|9
1689836100000|2023-07-20 06:55:00|9438.2|9433.2|9440.7|9435.7|9442.7|9437.7|9434.2|9429.2|34
1689836400000|2023-07-20 07:00:00|9440.2|9435.2|9467.2|9462.2|9473.7|9468.7|9439.7|9434.7|312
1689836700000|2023-07-20 07:05:00|9466.7|9461.7|9486.7|9481.7|9486.7|9481.7|9466.7|9461.7|347
1689837000000|2023-07-20 07:10:00|9486.2|9481.2|9491.5|9486.5|9498.5|9493.5|9486.2|9481.2|185
1689837300000|2023-07-20 07:15:00|9492|9487|9501.5|9496.5|9509|9504|9492|9487|112
1689837600000|2023-07-20 07:20:00|9502|9497|9493.5|9488.5|9502.5|9497.5|9492.5|9487.5|105
1689837900000|2023-07-20 07:25:00|9494|9489|9506.5|9501.5|9507.5|9502.5|9493|9488|86
1689838200000|2023-07-20 07:30:00|9507|9502|9516.5|9511.5|9522|9517|9504.5|9499.5|294
1689838500000|2023-07-20 07:35:00|9516|9511|9524.5|9519.5|9528|9523|9514.5|9509.5|109
1689838800000|2023-07-20 07:40:00|9525.4|9520.4|9528.4|9523.4|9529.4|9524.4|9520.4|9515.4|106
1689839100000|2023-07-20 07:45:00|9527.9|9522.9|9538.4|9533.4|9543.4|9538.4|9525.4|9520.4|86
1689839400000|2023-07-20 07:50:00|9537.4|9532.4|9533.4|9528.4|9537.9|9532.9|9525.4|9520.4|119
1689839700000|2023-07-20 07:55:00|9533.9|9528.9|9523.9|9518.9|9534.4|9529.4|9521.9|9516.9|109
1689840000000|2023-07-20 08:00:00|9524.4|9519.4|9528.9|9523.9|9531.4|9526.4|9522.4|9517.4|89
1689840300000|2023-07-20 08:05:00|9528.4|9523.4|9517.9|9512.9|9529.4|9524.4|9517.9|9512.9|78
1689840600000|2023-07-20 08:10:00|9516.9|9511.9|9515.9|9510.9|9517.4|9512.4|9510.9|9505.9|92
1689840900000|2023-07-20 08:15:00|9515.4|9510.4|9514.4|9509.4|9516.4|9511.4|9510.4|9505.4|42
1689841200000|2023-07-20 08:20:00|9514.9|9509.9|9513.4|9508.4|9516.9|9511.9|9511.4|9506.4|56
1689841500000|2023-07-20 08:25:00|9512.9|9507.9|9513.4|9508.4|9515.4|9510.4|9509.4|9504.4|37
1689841800000|2023-07-20 08:30:00|9512.9|9507.9|9512.4|9507.4|9517.9|9512.9|9511.4|9506.4|49
1689842100000|2023-07-20 08:35:00|9511.9|9506.9|9511.4|9506.4|9517.4|9512.4|9509.9|9504.9|61
1689842400000|2023-07-20 08:40:00|9510.9|9505.9|9510.4|9505.4|9512.9|9507.9|9505.9|9500.9|59
1689842700000|2023-07-20 08:45:00|9509.9|9504.9|9509.9|9504.9|9510.9|9505.9|9503.4|9498.4|84
1689843000000|2023-07-20 08:50:00|9509.4|9504.4|9503.4|9498.4|9510.9|9505.9|9502.9|9497.9|49
1689843300000|2023-07-20 08:55:00|9502.9|9497.9|9501.9|9496.9|9505.9|9500.9|9500.9|9495.9|53
1689843600000|2023-07-20 09:00:00|9502.4|9497.4|9497.4|9492.4|9503.4|9498.4|9494.9|9489.9|36
1689843900000|2023-07-20 09:05:00|9496.9|9491.9|9497.4|9492.4|9498.4|9493.4|9492.4|9487.4|62
1689844200000|2023-07-20 09:10:00|9496.9|9491.9|9495.4|9490.4|9497.9|9492.9|9494.9|9489.9|94
1689844500000|2023-07-20 09:15:00|9494.9|9489.9|9500.9|9495.9|9501.4|9496.4|9494.9|9489.9|89
1689844800000|2023-07-20 09:20:00|9500.4|9495.4|9506.4|9501.4|9507.4|9502.4|9498.4|9493.4|53
1689845100000|2023-07-20 09:25:00|9506.9|9501.9|9505.4|9500.4|9508.4|9503.4|9503.4|9498.4|34
1689845400000|2023-07-20 09:30:00|9504.9|9499.9|9508.9|9503.9|9509.4|9504.4|9502.9|9497.9|213
1689845700000|2023-07-20 09:35:00|9509.4|9504.4|9504.4|9499.4|9515.4|9510.4|9504.4|9499.4|46
1689846000000|2023-07-20 09:40:00|9503.9|9498.9|9503.4|9498.4|9506.4|9501.4|9498.9|9493.9|58
1689846300000|2023-07-20 09:45:00|9503.9|9498.9|9511.4|9506.4|9513.9|9508.9|9503.9|9498.9|67
1689846600000|2023-07-20 09:50:00|9511.9|9506.9|9517.9|9512.9|9518.4|9513.4|9510.9|9505.9|45
1689846900000|2023-07-20 09:55:00|9518.4|9513.4|9521.9|9516.9|9524.4|9519.4|9517.4|9512.4|156
1689847200000|2023-07-20 10:00:00|9521.4|9516.4|9522.4|9517.4|9523.9|9518.9|9520.4|9515.4|46
1689847500000|2023-07-20 10:05:00|9522.9|9517.9|9520.4|9515.4|9522.9|9517.9|9518.4|9513.4|39
1689847800000|2023-07-20 10:10:00|9519.9|9514.9|9523.4|9518.4|9523.9|9518.9|9517.4|9512.4|93
1689848100000|2023-07-20 10:15:00|9523.9|9518.9|9518.4|9513.4|9524.4|9519.4|9518.4|9513.4|40
1689848400000|2023-07-20 10:20:00|9518.9|9513.9|9521.4|9516.4|9522.9|9517.9|9517.9|9512.9|105
1689848700000|2023-07-20 10:25:00|9521.9|9516.9|9517.9|9512.9|9522.4|9517.4|9515.9|9510.9|119
1689849000000|2023-07-20 10:30:00|9517.4|9512.4|9522.9|9517.9|9524.9|9519.9|9514.4|9509.4|55
1689849300000|2023-07-20 10:35:00|9523.4|9518.4|9516.4|9511.4|9524.9|9519.9|9515.4|9510.4|60
1689849600000|2023-07-20 10:40:00|9515.9|9510.9|9514.9|9509.9|9520.4|9515.4|9514.9|9509.9|39
1689849900000|2023-07-20 10:45:00|9515.4|9510.4|9512.4|9507.4|9517.9|9512.9|9511.4|9506.4|50
1689850200000|2023-07-20 10:50:00|9512.9|9507.9|9512.4|9507.4|9514.9|9509.9|9511.4|9506.4|51
1689850500000|2023-07-20 10:55:00|9511.9|9506.9|9511.4|9506.4|9512.4|9507.4|9509.4|9504.4|57
1689850800000|2023-07-20 11:00:00|9510.9|9505.9|9509.4|9504.4|9512.4|9507.4|9508.9|9503.9|108
1689851100000|2023-07-20 11:05:00|9509.9|9504.9|9508.9|9503.9|9511.4|9506.4|9508.4|9503.4|75
1689851400000|2023-07-20 11:10:00|9509.4|9504.4|9513.9|9508.9|9514.4|9509.4|9509.4|9504.4|66
1689851700000|2023-07-20 11:15:00|9514.4|9509.4|9511.4|9506.4|9517.4|9512.4|9510.9|9505.9|62
1689852000000|2023-07-20 11:20:00|9510.9|9505.9|9513.4|9508.4|9515.4|9510.4|9509.4|9504.4|72
1689852300000|2023-07-20 11:25:00|9513.9|9508.9|9517.9|9512.9|9518.4|9513.4|9512.4|9507.4|133
1689852600000|2023-07-20 11:30:00|9516.9|9511.9|9517.9|9512.9|9519.4|9514.4|9513.9|9508.9|70
1689852900000|2023-07-20 11:35:00|9518.4|9513.4|9515.4|9510.4|9518.9|9513.9|9513.9|9508.9|69
1689853200000|2023-07-20 11:40:00|9516.4|9511.4|9518.9|9513.9|9519.9|9514.9|9516.4|9511.4|65
1689853500000|2023-07-20 11:45:00|9518.4|9513.4|9518.4|9513.4|9519.4|9514.4|9513.4|9508.4|52
1689853800000|2023-07-20 11:50:00|9518.9|9513.9|9516.4|9511.4|9518.9|9513.9|9516.4|9511.4|61
1689854100000|2023-07-20 11:55:00|9516.9|9511.9|9518.9|9513.9|9519.4|9514.4|9516.9|9511.9|89
1689854400000|2023-07-20 12:00:00|9518.4|9513.4|9513.9|9508.9|9518.4|9513.4|9511.9|9506.9|46
1689854700000|2023-07-20 12:05:00|9513.4|9508.4|9511.4|9506.4|9515.9|9510.9|9511.4|9506.4|19
1689855000000|2023-07-20 12:10:00|9510.9|9505.9|9507.4|9502.4|9510.9|9505.9|9507.4|9502.4|54
1689855300000|2023-07-20 12:15:00|9507.9|9502.9|9507.9|9502.9|9508.9|9503.9|9506.9|9501.9|12
1689855600000|2023-07-20 12:20:00|9508.4|9503.4|9510.4|9505.4|9511.4|9506.4|9508.4|9503.4|37
1689855900000|2023-07-20 12:25:00|9509.9|9504.9|9503.9|9498.9|9510.4|9505.4|9503.9|9498.9|27
1689856200000|2023-07-20 12:30:00|9500.4|9495.4|9510.4|9505.4|9510.9|9505.9|9498.9|9493.9|78
1689856500000|2023-07-20 12:35:00|9510.9|9505.9|9511.4|9506.4|9511.9|9506.9|9507.4|9502.4|57
1689856800000|2023-07-20 12:40:00|9510.9|9505.9|9506.4|9501.4|9511.4|9506.4|9505.9|9500.9|33
1689857100000|2023-07-20 12:45:00|9506.9|9501.9|9513.4|9508.4|9513.4|9508.4|9504.4|9499.4|22
1689857400000|2023-07-20 12:50:00|9512.9|9507.9|9508.4|9503.4|9512.9|9507.9|9507.4|9502.4|28
1689857700000|2023-07-20 12:55:00|9507.9|9502.9|9509.4|9504.4|9510.4|9505.4|9506.4|9501.4|38
1689858000000|2023-07-20 13:00:00|9510.4|9505.4|9506.9|9501.9|9510.9|9505.9|9506.9|9501.9|30
1689858300000|2023-07-20 13:05:00|9506.4|9501.4|9507.4|9502.4|9507.9|9502.9|9504.4|9499.4|42
1689858600000|2023-07-20 13:10:00|9507.9|9502.9|9505.4|9500.4|9507.9|9502.9|9505.4|9500.4|27
1689858900000|2023-07-20 13:15:00|9504.9|9499.9|9503.9|9498.9|9504.9|9499.9|9503.4|9498.4|39
1689859200000|2023-07-20 13:20:00|9503.4|9498.4|9504.9|9499.9|9505.4|9500.4|9501.4|9496.4|55
1689859500000|2023-07-20 13:25:00|9505.4|9500.4|9506.4|9501.4|9506.9|9501.9|9503.9|9498.9|35
1689859800000|2023-07-20 13:30:00|9505.9|9500.9|9512.4|9507.4|9515.4|9510.4|9505.4|9500.4|58
1689860100000|2023-07-20 13:35:00|9511.9|9506.9|9515.4|9510.4|9520.9|9515.9|9511.4|9506.4|102
1689860400000|2023-07-20 13:40:00|9514.9|9509.9|9515.9|9510.9|9520.4|9515.4|9513.9|9508.9|96
1689860700000|2023-07-20 13:45:00|9516.4|9511.4|9521.9|9516.9|9521.9|9516.9|9514.4|9509.4|26
1689861000000|2023-07-20 13:50:00|9522.4|9517.4|9525.4|9520.4|9527.4|9522.4|9518.9|9513.9|29
1689861300000|2023-07-20 13:55:00|9524.9|9519.9|9530.4|9525.4|9530.4|9525.4|9524.9|9519.9|37
1689861600000|2023-07-20 14:00:00|9529.9|9524.9|9529.9|9524.9|9530.9|9525.9|9522.9|9517.9|78
1689861900000|2023-07-20 14:05:00|9529.4|9524.4|9524.9|9519.9|9529.4|9524.4|9524.4|9519.4|77
1689862200000|2023-07-20 14:10:00|9524.5|9519.5|9519.5|9514.5|9524.5|9519.5|9519.5|9514.5|64
1689862500000|2023-07-20 14:15:00|9519|9514|9517.5|9512.5|9522.5|9517.5|9515.5|9510.5|239
1689862800000|2023-07-20 14:20:00|9516.5|9511.5|9514|9509|9517.5|9512.5|9511|9506|76
1689863100000|2023-07-20 14:25:00|9513.5|9508.5|9515|9510|9515|9510|9508.5|9503.5|142
1689863400000|2023-07-20 14:30:00|9514.5|9509.5|9513|9508|9515|9510|9510.5|9505.5|128
1689863700000|2023-07-20 14:35:00|9512.5|9507.5|9512|9507|9517|9512|9512|9507|55
1689864000000|2023-07-20 14:40:00|9512.5|9507.5|9511|9506|9515|9510|9509|9504|65
1689864300000|2023-07-20 14:45:00|9511.5|9506.5|9515.5|9510.5|9515.5|9510.5|9511|9506|46
1689864600000|2023-07-20 14:50:00|9516.5|9511.5|9518.5|9513.5|9520.5|9515.5|9516.5|9511.5|46
1689864900000|2023-07-20 14:55:00|9517.5|9512.5|9519|9514|9520|9515|9514.5|9509.5|52
1689865200000|2023-07-20 15:00:00|9518.5|9513.5|9518.5|9513.5|9520.5|9515.5|9516|9511|39
1689865500000|2023-07-20 15:05:00|9517.5|9512.5|9517|9512|9517.5|9512.5|9514.5|9509.5|39
1689865800000|2023-07-20 15:10:00|9516.5|9511.5|9519|9514|9522|9517|9516|9511|72
1689866100000|2023-07-20 15:15:00|9519.5|9514.5|9524|9519|9524.5|9519.5|9519.5|9514.5|168
1689866400000|2023-07-20 15:20:00|9524.5|9519.5|9526|9521|9527.5|9522.5|9524.5|9519.5|226
1689866700000|2023-07-20 15:25:00|9525.5|9520.5|9522|9517|9526|9521|9521|9516|166
1689867000000|2023-07-20 15:30:00|9523|9516|9521|9514|9524|9518|9515|9509|263
1689867300000|2023-07-20 15:35:00|9522|9515|9521|9514|9524|9517|9520|9514|53
1689867600000|2023-07-20 15:40:00|9520|9515|9523|9516|9524|9518|9520|9514|36
1689867900000|2023-07-20 15:45:00|9524|9517|9523|9516|9524|9517|9521|9514|137
1689868200000|2023-07-20 15:50:00|9524|9517|9523|9516|9524|9517|9523|9516|69
1689868500000|2023-07-20 15:55:00|9524|9517|9525|9518|9525|9518|9523|9516|7
1689868800000|2023-07-20 16:00:00|9526|9519|9527|9520|9528|9521|9520|9513|11
1689869100000|2023-07-20 16:05:00|9526|9519|9528|9521|9528|9521|9526|9518|4
1689869400000|2023-07-20 16:10:00|9527|9520|9528|9522|9528|9522|9526|9519|1
1689869700000|2023-07-20 16:15:00|9529|9521|9527|9519|9531|9524|9527|9519|9
1689870000000|2023-07-20 16:20:00|9526|9518|9522|9516|9527|9520|9522|9516|37
1689870300000|2023-07-20 16:25:00|9524|9517|9529|9522|9532|9525|9523|9516|49
1689870600000|2023-07-20 16:30:00|9528|9523|9528|9520|9530|9523|9526|9520|73
1689870900000|2023-07-20 16:35:00|9527|9521|9526|9519|9530|9522|9525|9518|6
1689871200000|2023-07-20 16:40:00|9527|9520|9529|9521|9530|9524|9527|9520|7
1689871500000|2023-07-20 16:45:00|9528|9522|9528|9521|9528|9522|9528|9521|1
1689871800000|2023-07-20 16:50:00|9530|9523|9531|9523|9531|9523|9529|9523|4
1689872100000|2023-07-20 16:55:00|9530|9522|9529|9520|9530|9522|9527|9520|2
1689872400000|2023-07-20 17:00:00|9528|9521|9529|9521|9530|9522|9528|9521|2
1689872700000|2023-07-20 17:05:00|9528|9520|9525|9517|9529|9521|9525|9517|0
1689873000000|2023-07-20 17:10:00|9526|9516|9529|9521|9529|9521|9524|9516|13
1689873300000|2023-07-20 17:15:00|9527|9520|9529|9521|9529|9522|9527|9519|0
1689873600000|2023-07-20 17:20:00|9530|9522|9528|9521|9531|9523|9527|9521|0
1689873900000|2023-07-20 17:25:00|9529|9522|9530|9522|9530|9523|9529|9522|2
1689874200000|2023-07-20 17:30:00|9531|9523|9533|9524|9533|9526|9530|9521|3
1689874500000|2023-07-20 17:35:00|9532|9525|9529|9521|9532|9525|9529|9521|2
1689874800000|2023-07-20 17:40:00|9530|9522|9531|9523|9531|9524|9530|9522|1
1689875100000|2023-07-20 17:45:00|9530|9522|9529|9522|9531|9525|9529|9522|57
1689875400000|2023-07-20 17:50:00|9530|9521|9529|9520|9531|9524|9527|9519|38
1689875700000|2023-07-20 17:55:00|9528|9522|9524.8|9512.8|9528|9522|9522|9512.8|13
1689876000000|2023-07-20 18:00:00|9524.7|9512.7|9524.7|9512.7|9524.8|9512.8|9520.4|9508.4|0
1689876300000|2023-07-20 18:05:00|9522.6|9510.6|9524.8|9512.8|9524.9|9512.9|9522.6|9510.6|0
1689876600000|2023-07-20 18:10:00|9524.7|9512.7|9520.3|9508.3|9524.7|9512.7|9520.3|9508.3|0
1689876900000|2023-07-20 18:15:00|9520.4|9508.4|9515.9|9503.9|9520.4|9508.4|9515.9|9503.9|0
1689877200000|2023-07-20 18:20:00|9515.8|9503.8|9513.7|9501.7|9516|9504|9513.6|9501.6|0
1689877500000|2023-07-20 18:25:00|9513.6|9501.6|9504.9|9492.9|9513.7|9501.7|9502.8|9490.8|0
1689877800000|2023-07-20 18:30:00|9505|9493|9509.4|9497.4|9509.4|9497.4|9504.9|9492.9|0
1689878100000|2023-07-20 18:35:00|9509.3|9497.3|9508.9|9496.9|9509.6|9497.6|9507.2|9495.2|0
1689878400000|2023-07-20 18:40:00|9506.8|9494.8|9506.7|9494.7|9509|9497|9504.6|9492.6|0
1689878700000|2023-07-20 18:45:00|9506.8|9494.8|9511|9499|9511.1|9499.1|9506.8|9494.8|0
1689879000000|2023-07-20 18:50:00|9511.1|9499.1|9508.9|9496.9|9511.1|9499.1|9508.8|9496.8|0
1689879300000|2023-07-20 18:55:00|9508.8|9496.8|9508.8|9496.8|9511.1|9499.1|9508.8|9496.8|0
1689879600000|2023-07-20 19:00:00|9508.9|9496.9|9506.6|9494.6|9511.1|9499.1|9504.5|9492.5|0
1689879900000|2023-07-20 19:05:00|9506.7|9494.7|9504.5|9492.5|9506.7|9494.7|9502.4|9490.4|0
1689880200000|2023-07-20 19:10:00|9504.6|9492.6|9502.3|9490.3|9506.7|9494.7|9502.3|9490.3|0
1689880500000|2023-07-20 19:15:00|9502.4|9490.4|9493.7|9481.7|9502.4|9490.4|9491.5|9479.5|0
1689880800000|2023-07-20 19:20:00|9491.6|9479.6|9493.7|9481.7|9495.3|9483.3|9490.9|9478.9|0
1689881100000|2023-07-20 19:25:00|9493.6|9481.6|9491.5|9479.5|9493.7|9481.7|9489.3|9477.3|0
1689881400000|2023-07-20 19:30:00|9491.6|9479.6|9498|9486|9500.3|9488.3|9491.6|9479.6|0
1689881700000|2023-07-20 19:35:00|9498.1|9486.1|9498.1|9486.1|9500.3|9488.3|9498|9486|0
1689882000000|2023-07-20 19:40:00|9498.2|9486.2|9500.2|9488.2|9502.5|9490.5|9498.1|9486.1|0
1689882300000|2023-07-20 19:45:00|9500.1|9488.1|9500.1|9488.1|9500.2|9488.2|9497.9|9485.9|0
1689882600000|2023-07-20 19:50:00|9500.2|9488.2|9504.5|9492.5|9506.7|9494.7|9500.1|9488.1|0
1689882900000|2023-07-20 19:55:00|9504.4|9492.4|9506.6|9494.6|9508.8|9496.8|9504.4|9492.4|0
1689883200000|2023-07-20 20:00:00|9507.2|9495.2|9511.8|9499.8|9513.5|9501.5|9506.6|9494.6|0
1689883500000|2023-07-20 20:05:00|9512.2|9500.2|9510.9|9498.9|9513.5|9501.5|9509.8|9497.8|0
1689883800000|2023-07-20 20:10:00|9510.3|9498.3|9509.2|9497.2|9511.8|9499.8|9509.2|9497.2|0
1689884100000|2023-07-20 20:15:00|9508.7|9496.7|9510.9|9498.9|9511.3|9499.3|9507.6|9495.6|0
1689884400000|2023-07-20 20:20:00|9511.3|9499.3|9512.8|9500.8|9513.1|9501.1|9510.9|9498.9|0
1689884700000|2023-07-20 20:25:00|9512.9|9500.9|9512.8|9500.8|9514.1|9502.1|9512.8|9500.8|0
1689885000000|2023-07-20 20:30:00|9512.4|9500.4|9512.8|9500.8|9513.5|9501.5|9512.4|9500.4|0
1689885300000|2023-07-20 20:35:00|9512.4|9500.4|9513.5|9501.5|9513.5|9501.5|9510.9|9498.9|0
1689885600000|2023-07-20 20:40:00|9513|9501|9511.3|9499.3|9513|9501|9511.3|9499.3|0
1689885900000|2023-07-20 20:45:00|9511.5|9499.5|9511.7|9499.7|9513.5|9501.5|9511.3|9499.3|0
1689886200000|2023-07-20 20:50:00|9511.3|9499.3|9511.3|9499.3|9511.7|9499.7|9510.9|9498.9|0
1689886500000|2023-07-20 20:55:00|9511.2|9499.2|9511.2|9499.2|9512.8|9500.8|9509.5|9497.5|0
1689886800000|2023-07-20 21:00:00|9510.4|9498.4|9512.1|9500.1|9512.8|9500.8|9510.4|9498.4|0
1689887100000|2023-07-20 21:05:00|9512.3|9500.3|9512.1|9500.1|9512.8|9500.8|9511.7|9499.7|0
1689887400000|2023-07-20 21:10:00|9512.8|9500.8|9512.1|9500.1|9512.8|9500.8|9512.1|9500.1|0
1689887700000|2023-07-20 21:15:00|9511.9|9499.9|9512.5|9500.5|9512.5|9500.5|9511.9|9499.9|0
1689888000000|2023-07-20 21:20:00|9512.3|9500.3|9511.7|9499.7|9512.5|9500.5|9511.7|9499.7|0
1689888300000|2023-07-20 21:25:00|9511.5|9499.5|9511|9499|9511.7|9499.7|9511|9499|0
1689888600000|2023-07-20 21:30:00|9511.2|9499.2|9511.7|9499.7|9511.7|9499.7|9511.2|9499.2|0
1689888900000|2023-07-20 21:35:00|9511.5|9499.5|9511.2|9499.2|9511.5|9499.5|9511.2|9499.2|0
1689889200000|2023-07-20 21:40:00|9511|9499|9511.2|9499.2|9511.5|9499.5|9511|9499|0
1689889800000|2023-07-20 21:50:00|9510.8|9498.8|9511.2|9499.2|9511.2|9499.2|9510.8|9498.8|0
1689890100000|2023-07-20 21:55:00|9511.5|9499.5|9511.5|9499.5|9511.5|9499.5|9511.5|9499.5|0
1689890400000|2023-07-20 22:00:00|9511.4|9499.4|9510.8|9498.8|9511.4|9499.4|9508.6|9496.6|0
1689890700000|2023-07-20 22:05:00|9510.2|9498.2|9508.6|9496.6|9510.8|9498.8|9508.2|9496.2|0
1689891000000|2023-07-20 22:10:00|9508.8|9496.8|9512.3|9500.3|9512.8|9500.8|9508.8|9496.8|0
1689891300000|2023-07-20 22:15:00|9512.8|9500.8|9511.2|9499.2|9513.4|9501.4|9511.2|9499.2|0
1689891600000|2023-07-20 22:20:00|9511.3|9499.3|9511.7|9499.7|9511.7|9499.7|9511.2|9499.2|0
1689891900000|2023-07-20 22:25:00|9512.3|9500.3|9510.8|9498.8|9512.3|9500.3|9510.8|9498.8|0
1689892200000|2023-07-20 22:30:00|9511.2|9499.2|9510.2|9498.2|9511.2|9499.2|9510.2|9498.2|0
1689892500000|2023-07-20 22:35:00|9510.4|9498.4|9507.1|9495.1|9510.8|9498.8|9507.1|9495.1|0
1689892800000|2023-07-20 22:40:00|9507.5|9495.5|9507.1|9495.1|9508.2|9496.2|9505.6|9493.6|0
1689893100000|2023-07-20 22:45:00|9506.9|9494.9|9506.5|9494.5|9508.2|9496.2|9506.5|9494.5|0
1689893400000|2023-07-20 22:50:00|9506.4|9494.4|9506.5|9494.5|9507.1|9495.1|9505.6|9493.6|0
1689893700000|2023-07-20 22:55:00|9507.1|9495.1|9506.5|9494.5|9507.1|9495.1|9504.9|9492.9|0
1689894000000|2023-07-20 23:00:00|9506.9|9494.9|9508.6|9496.6|9509.1|9497.1|9506.9|9494.9|0
1689894300000|2023-07-20 23:05:00|9508.8|9496.8|9508.6|9496.6|9509.7|9497.7|9508.2|9496.2|0
1689894600000|2023-07-20 23:10:00|9508.4|9496.4|9509.1|9497.1|9509.1|9497.1|9508.2|9496.2|0
1689894900000|2023-07-20 23:15:00|9509.7|9497.7|9509.7|9497.7|9509.7|9497.7|9508.8|9496.8|0
1689895200000|2023-07-20 23:20:00|9509.5|9497.5|9509.7|9497.7|9510.2|9498.2|9509.1|9497.1|0
1689895500000|2023-07-20 23:25:00|9510.2|9498.2|9509.7|9497.7|9510.2|9498.2|9509.1|9497.1|0
1689895800000|2023-07-20 23:30:00|9510.2|9498.2|9510.8|9498.8|9511.2|9499.2|9510.2|9498.2|0
1689896100000|2023-07-20 23:35:00|9510.4|9498.4|9508.6|9496.6|9510.8|9498.8|9508.6|9496.6|0
1689896400000|2023-07-20 23:40:00|9508.2|9496.2|9508.6|9496.6|9508.8|9496.8|9507.5|9495.5|0
1689896700000|2023-07-20 23:45:00|9508.8|9496.8|9510.2|9498.2|9510.2|9498.2|9508.6|9496.6|0
1689897000000|2023-07-20 23:50:00|9510.4|9498.4|9507.1|9495.1|9510.8|9498.8|9507.1|9495.1|0
1689897300000|2023-07-20 23:55:00|9506.5|9494.5|9508.2|9496.2|9508.2|9496.2|9506.5|9494.5|0
1689897600000|2023-07-21 00:00:00|9507.5|9495.5|9506.5|9494.5|9508.2|9496.2|9504.5|9492.5|0
1689897900000|2023-07-21 00:05:00|9506.4|9494.4|9504.9|9492.9|9506.4|9494.4|9503.8|9491.8|0
1689898200000|2023-07-21 00:10:00|9504.5|9492.5|9497|9485|9504.5|9492.5|9497|9485|0
1689898500000|2023-07-21 00:15:00|9496.8|9484.8|9495.8|9483.8|9498.1|9486.1|9493.7|9481.7|0
1689898800000|2023-07-21 00:20:00|9495.9|9483.9|9495.9|9483.9|9495.9|9483.9|9495.9|9483.9|0
1689899100000|2023-07-21 00:25:00|9495.8|9483.8|9495.7|9483.7|9497.8|9485.8|9495.7|9483.7|0
1689899400000|2023-07-21 00:30:00|9497.8|9485.8|9497.8|9485.8|9497.9|9485.9|9493.6|9481.6|0
1689899700000|2023-07-21 00:35:00|9497.9|9485.9|9497.9|9485.9|9497.9|9485.9|9495.7|9483.7|0
1689900000000|2023-07-21 00:40:00|9497.8|9485.8|9497.9|9485.9|9497.9|9485.9|9497.8|9485.8|0
1689900300000|2023-07-21 00:45:00|9500|9488|9500|9488|9500|9488|9497.9|9485.9|0
1689900900000|2023-07-21 00:55:00|9502.1|9490.1|9502.1|9490.1|9502.2|9490.2|9502.1|9490.1|0
1689901200000|2023-07-21 01:00:00|9500|9488|9497.9|9485.9|9500|9488|9497.9|9485.9|0
1689901500000|2023-07-21 01:05:00|9497.8|9485.8|9495.7|9483.7|9497.9|9485.9|9495.7|9483.7|0
1689901800000|2023-07-21 01:10:00|9497.8|9485.8|9498.9|9486.9|9500|9488|9497.8|9485.8|0
1689902100000|2023-07-21 01:15:00|9500|9488|9502.1|9490.1|9502.2|9490.2|9497.9|9485.9|0
1689902400000|2023-07-21 01:20:00|9500|9488|9500|9488|9502.2|9490.2|9500|9488|0
1689902700000|2023-07-21 01:25:00|9502.1|9490.1|9502.1|9490.1|9504.3|9492.3|9502.1|9490.1|0
1689903000000|2023-07-21 01:30:00|9502.2|9490.2|9506.5|9494.5|9508.6|9496.6|9502.2|9490.2|0
1689903300000|2023-07-21 01:35:00|9508.6|9496.6|9508.6|9496.6|9508.6|9496.6|9506.5|9494.5|0
1689903600000|2023-07-21 01:40:00|9506.5|9494.5|9504.3|9492.3|9508.6|9496.6|9504.3|9492.3|0
1689903900000|2023-07-21 01:45:00|9506.5|9494.5|9506.5|9494.5|9506.5|9494.5|9502.2|9490.2|0
1689904200000|2023-07-21 01:50:00|9508.6|9496.6|9508.6|9496.6|9508.7|9496.7|9506.5|9494.5|0
1689904500000|2023-07-21 01:55:00|9507.5|9495.5|9506.5|9494.5|9508.6|9496.6|9504.3|9492.3|0
1689904800000|2023-07-21 02:00:00|9508.6|9496.6|9508.6|9496.6|9508.6|9496.6|9506.5|9494.5|0
1689905100000|2023-07-21 02:05:00|9507.6|9495.6|9508.6|9496.6|9508.6|9496.6|9506.5|9494.5|0
1689905400000|2023-07-21 02:10:00|9510.7|9498.7|9510.8|9498.8|9510.8|9498.8|9508.6|9496.6|0
1689905700000|2023-07-21 02:15:00|9510.7|9498.7|9512.9|9500.9|9512.9|9500.9|9508.6|9496.6|0
1689906000000|2023-07-21 02:20:00|9511.8|9499.8|9512.9|9500.9|9512.9|9500.9|9510.8|9498.8|0
1689906300000|2023-07-21 02:25:00|9510.8|9498.8|9510.8|9498.8|9512.9|9500.9|9510.7|9498.7|0
1689906600000|2023-07-21 02:30:00|9511.8|9499.8|9510.7|9498.7|9512.9|9500.9|9510.7|9498.7|0
1689906900000|2023-07-21 02:35:00|9508.6|9496.6|9508.6|9496.6|9508.6|9496.6|9506.4|9494.4|0
1689907200000|2023-07-21 02:40:00|9509.7|9497.7|9510.8|9498.8|9510.8|9498.8|9509.7|9497.7|0
1689907500000|2023-07-21 02:45:00|9512.9|9500.9|9512.9|9500.9|9512.9|9500.9|9512.9|9500.9|0
1689908100000|2023-07-21 02:55:00|9513|9501|9512.9|9500.9|9515.1|9503.1|9512.9|9500.9|0
1689908400000|2023-07-21 03:00:00|9513|9501|9513|9501|9515.1|9503.1|9513|9501|0
1689908700000|2023-07-21 03:05:00|9512.9|9500.9|9510.8|9498.8|9513|9501|9510.8|9498.8|0
1689909000000|2023-07-21 03:10:00|9511.8|9499.8|9512.9|9500.9|9512.9|9500.9|9510.8|9498.8|0
1689909300000|2023-07-21 03:15:00|9510.8|9498.8|9512.9|9500.9|9512.9|9500.9|9510.8|9498.8|0
1689909600000|2023-07-21 03:20:00|9513|9501|9513|9501|9513|9501|9512.9|9500.9|0
1689909900000|2023-07-21 03:25:00|9512.9|9500.9|9515.1|9503.1|9515.1|9503.1|9512.9|9500.9|0
1689910200000|2023-07-21 03:30:00|9513|9501|9513|9501|9513|9501|9513|9501|0
1689910500000|2023-07-21 03:35:00|9512.9|9500.9|9512.9|9500.9|9512.9|9500.9|9512.9|9500.9|0
1689910800000|2023-07-21 03:40:00|9513|9501|9510.8|9498.8|9513|9501|9510.8|9498.8|0
1689911100000|2023-07-21 03:45:00|9508.7|9496.7|9510.8|9498.8|9510.8|9498.8|9508.7|9496.7|0
1689911700000|2023-07-21 03:55:00|9512.9|9500.9|9510.8|9498.8|9512.9|9500.9|9510.8|9498.8|0
1689912000000|2023-07-21 04:00:00|9510.7|9498.7|9508.6|9496.6|9510.8|9498.8|9508.6|9496.6|0
1689912300000|2023-07-21 04:05:00|9508.7|9496.7|9510.8|9498.8|9510.8|9498.8|9508.6|9496.6|0
1689912600000|2023-07-21 04:10:00|9510.7|9498.7|9508.6|9496.6|9510.7|9498.7|9508.6|9496.6|0
1689912900000|2023-07-21 04:15:00|9510.7|9498.7|9508.6|9496.6|9510.8|9498.8|9508.6|9496.6|0
1689913200000|2023-07-21 04:20:00|9508.7|9496.7|9508.7|9496.7|9508.7|9496.7|9508.6|9496.6|0
1689913500000|2023-07-21 04:25:00|9510.8|9498.8|9510.8|9498.8|9510.8|9498.8|9508.6|9496.6|0
1689913800000|2023-07-21 04:30:00|9512.9|9500.9|9513|9501|9513|9501|9512.9|9500.9|0
1689915000000|2023-07-21 04:50:00|9515.1|9503.1|9512.9|9500.9|9515.1|9503.1|9512.9|9500.9|0
1689915300000|2023-07-21 04:55:00|9514|9502|9512.9|9500.9|9514|9502|9512.9|9500.9|0
1689915600000|2023-07-21 05:00:00|9510.8|9498.8|9510.8|9498.8|9513|9501|9510.8|9498.8|0
1689915900000|2023-07-21 05:05:00|9508.7|9496.7|9508.7|9496.7|9508.7|9496.7|9508.7|9496.7|0
1689916200000|2023-07-21 05:10:00|9510.8|9498.8|9508.7|9496.7|9510.8|9498.8|9508.7|9496.7|0
1689916500000|2023-07-21 05:15:00|9504.5|9492.5|9504.4|9492.4|9504.5|9492.5|9502.3|9490.3|0
1689916800000|2023-07-21 05:20:00|9502.3|9490.3|9504.4|9492.4|9504.5|9492.5|9502.3|9490.3|0
1689917100000|2023-07-21 05:25:00|9502.3|9490.3|9504.5|9492.5|9506.6|9494.6|9502.3|9490.3|0
1689917400000|2023-07-21 05:30:00|9504.4|9492.4|9506.6|9494.6|9506.6|9494.6|9504.4|9492.4|0
1689917700000|2023-07-21 05:35:00|9504.5|9492.5|9504.4|9492.4|9506.6|9494.6|9504.4|9492.4|0
1689918000000|2023-07-21 05:40:00|9502.3|9490.3|9504.4|9492.4|9504.4|9492.4|9502.3|9490.3|0
1689918300000|2023-07-21 05:45:00|9502.3|9490.3|9504.5|9492.5|9506.6|9494.6|9502.3|9490.3|0
1689918600000|2023-07-21 05:50:00|9504.4|9492.4|9504.5|9492.5|9504.5|9492.5|9504.4|9492.4|0
1689918900000|2023-07-21 05:55:00|9502.4|9490.4|9504.5|9492.5|9506.6|9494.6|9502.3|9490.3|0
1689919200000|2023-07-21 06:00:00|9502.5|9497.5|9510.5|9505.5|9511|9506|9502.5|9497.5|38
1689919500000|2023-07-21 06:05:00|9511|9506|9504.5|9499.5|9511.5|9506.5|9502.5|9497.5|37
1689919800000|2023-07-21 06:10:00|9504|9499|9513.5|9508.5|9515.5|9510.5|9502|9497|19
1689920100000|2023-07-21 06:15:00|9514|9509|9520.5|9515.5|9521.5|9516.5|9514|9509|14
1689920400000|2023-07-21 06:20:00|9521|9516|9520|9515|9521.5|9516.5|9517.5|9512.5|11
1689920700000|2023-07-21 06:25:00|9519.5|9514.5|9522|9517|9522|9517|9519.5|9514.5|6
1689921000000|2023-07-21 06:30:00|9523|9518|9528|9523|9529.5|9524.5|9523|9518|31
1689921300000|2023-07-21 06:35:00|9528.5|9523.5|9524|9519|9528.5|9523.5|9522.5|9517.5|8
1689921600000|2023-07-21 06:40:00|9523.5|9518.5|9519|9514|9523.5|9518.5|9518|9513|2
1689921900000|2023-07-21 06:45:00|9519.5|9514.5|9515|9510|9520|9515|9513|9508|11
1689922200000|2023-07-21 06:50:00|9514.5|9509.5|9519|9514|9519.5|9514.5|9514.5|9509.5|4
1689922500000|2023-07-21 06:55:00|9518.5|9513.5|9520|9515|9520.5|9515.5|9515|9510|24
1689922800000|2023-07-21 07:00:00|9519.5|9514.5|9539|9534|9545|9540|9519.5|9514.5|480
1689923100000|2023-07-21 07:05:00|9538|9533|9539.5|9534.5|9544|9539|9534|9529|246
1689923400000|2023-07-21 07:10:00|9539|9534|9519|9514|9539|9534|9516|9511|143
1689923700000|2023-07-21 07:15:00|9519.5|9514.5|9505|9500|9520|9515|9501.5|9496.5|128
1689924000000|2023-07-21 07:20:00|9504.5|9499.5|9516|9511|9516|9511|9504|9499|85
1689924300000|2023-07-21 07:25:00|9515.5|9510.5|9513|9508|9515.5|9510.5|9507|9502|106
1689924600000|2023-07-21 07:30:00|9513.5|9508.5|9523|9518|9528|9523|9513.5|9508.5|120
1689924900000|2023-07-21 07:35:00|9523.5|9518.5|9509|9504|9526|9521|9508|9503|386
1689925200000|2023-07-21 07:40:00|9509.8|9504.8|9497.8|9492.8|9511.8|9506.8|9497.8|9492.8|126
1689925500000|2023-07-21 07:45:00|9497.3|9492.3|9495.3|9490.3|9502.8|9497.8|9495.3|9490.3|83
1689925800000|2023-07-21 07:50:00|9494.8|9489.8|9493.8|9488.8|9496.8|9491.8|9488.8|9483.8|62
1689926100000|2023-07-21 07:55:00|9493.3|9488.3|9486.8|9481.8|9494.8|9489.8|9485.3|9480.3|89
1689926400000|2023-07-21 08:00:00|9486.3|9481.3|9491.8|9486.8|9492.8|9487.8|9482.3|9477.3|64
1689926700000|2023-07-21 08:05:00|9492.3|9487.3|9490.8|9485.8|9497.8|9492.8|9489.8|9484.8|35
1689927000000|2023-07-21 08:10:00|9489.8|9484.8|9492.8|9487.8|9493.8|9488.8|9487.3|9482.3|17
1689927300000|2023-07-21 08:15:00|9493.3|9488.3|9496.3|9491.3|9498.8|9493.8|9491.8|9486.8|23
1689927600000|2023-07-21 08:20:00|9495.8|9490.8|9497.8|9492.8|9498.8|9493.8|9493.8|9488.8|26
1689927900000|2023-07-21 08:25:00|9498.3|9493.3|9506.8|9501.8|9506.8|9501.8|9497.8|9492.8|38
1689928200000|2023-07-21 08:30:00|9506.3|9501.3|9513.8|9508.8|9513.8|9508.8|9505.3|9500.3|143
1689928500000|2023-07-21 08:35:00|9513.3|9508.3|9515.8|9510.8|9515.8|9510.8|9510.8|9505.8|79
1689928800000|2023-07-21 08:40:00|9516.3|9511.3|9526.8|9521.8|9526.8|9521.8|9514.3|9509.3|125
1689929100000|2023-07-21 08:45:00|9526.3|9521.3|9523.8|9518.8|9527.8|9522.8|9520.8|9515.8|47
1689929400000|2023-07-21 08:50:00|9524.3|9519.3|9526.3|9521.3|9526.8|9521.8|9521.8|9516.8|21
1689929700000|2023-07-21 08:55:00|9526.8|9521.8|9527.8|9522.8|9529.8|9524.8|9524.8|9519.8|52
1689930000000|2023-07-21 09:00:00|9527.3|9522.3|9523.8|9518.8|9530.3|9525.3|9523.8|9518.8|20
1689930300000|2023-07-21 09:05:00|9524.3|9519.3|9523.8|9518.8|9525.3|9520.3|9521.8|9516.8|23
1689930600000|2023-07-21 09:10:00|9524.3|9519.3|9524.8|9519.8|9528.8|9523.8|9522.8|9517.8|23
1689930900000|2023-07-21 09:15:00|9525.3|9520.3|9529.8|9524.8|9529.8|9524.8|9524.3|9519.3|50
1689931200000|2023-07-21 09:20:00|9529.3|9524.3|9525.3|9520.3|9529.3|9524.3|9523.8|9518.8|24
1689931500000|2023-07-21 09:25:00|9524.8|9519.8|9520.8|9515.8|9524.8|9519.8|9518.8|9513.8|31
1689931800000|2023-07-21 09:30:00|9520.3|9515.3|9510.3|9505.3|9521.8|9516.8|9509.8|9504.8|41
1689932100000|2023-07-21 09:35:00|9509.8|9504.8|9514.3|9509.3|9515.3|9510.3|9509.3|9504.3|53
1689932400000|2023-07-21 09:40:00|9514.8|9509.8|9515.8|9510.8|9517.8|9512.8|9513.3|9508.3|53
1689932700000|2023-07-21 09:45:00|9516.3|9511.3|9522.3|9517.3|9522.8|9517.8|9515.8|9510.8|51
1689933000000|2023-07-21 09:50:00|9521.8|9516.8|9536.8|9531.8|9539.3|9534.3|9521.8|9516.8|109
1689933300000|2023-07-21 09:55:00|9537.3|9532.3|9529.8|9524.8|9538.8|9533.8|9526.8|9521.8|52
1689933600000|2023-07-21 10:00:00|9529.3|9524.3|9524.8|9519.8|9530.8|9525.8|9521.3|9516.3|51
1689933900000|2023-07-21 10:05:00|9525.3|9520.3|9528.8|9523.8|9530.8|9525.8|9523.8|9518.8|18
1689934200000|2023-07-21 10:10:00|9529.3|9524.3|9531.8|9526.8|9536.3|9531.3|9529.3|9524.3|29
1689934500000|2023-07-21 10:15:00|9531.3|9526.3|9527.8|9522.8|9531.8|9526.8|9525.3|9520.3|230
1689934800000|2023-07-21 10:20:00|9527.3|9522.3|9530.8|9525.8|9532.8|9527.8|9525.3|9520.3|9
1689935100000|2023-07-21 10:25:00|9531.3|9526.3|9532.8|9527.8|9534.8|9529.8|9529.3|9524.3|12
1689935400000|2023-07-21 10:30:00|9533.3|9528.3|9536.8|9531.8|9536.8|9531.8|9532.8|9527.8|34
1689935700000|2023-07-21 10:35:00|9536.3|9531.3|9530.3|9525.3|9536.3|9531.3|9529.8|9524.8|22
1689936000000|2023-07-21 10:40:00|9529.8|9524.8|9526.8|9521.8|9530.8|9525.8|9524.8|9519.8|39
1689936300000|2023-07-21 10:45:00|9526.3|9521.3|9528.8|9523.8|9529.8|9524.8|9526.3|9521.3|6
1689936600000|2023-07-21 10:50:00|9529.3|9524.3|9532.8|9527.8|9533.8|9528.8|9526.8|9521.8|11
1689936900000|2023-07-21 10:55:00|9533.3|9528.3|9532.8|9527.8|9533.8|9528.8|9528.8|9523.8|33
1689937200000|2023-07-21 11:00:00|9531.3|9526.3|9528.8|9523.8|9533.8|9528.8|9527.8|9522.8|28
1689937500000|2023-07-21 11:05:00|9528.3|9523.3|9525.8|9520.8|9531.8|9526.8|9523.8|9518.8|67
1689937800000|2023-07-21 11:10:00|9525.3|9520.3|9527.3|9522.3|9527.8|9522.8|9524.8|9519.8|8
1689938100000|2023-07-21 11:15:00|9527.8|9522.8|9527.3|9522.3|9529.3|9524.3|9525.8|9520.8|9
1689938400000|2023-07-21 11:20:00|9526.8|9521.8|9522.8|9517.8|9527.8|9522.8|9522.8|9517.8|7
1689938700000|2023-07-21 11:25:00|9522.3|9517.3|9518.8|9513.8|9523.3|9518.3|9517.8|9512.8|17
1689939000000|2023-07-21 11:30:00|9518.3|9513.3|9515.8|9510.8|9520.8|9515.8|9514.8|9509.8|20
1689939300000|2023-07-21 11:35:00|9516.3|9511.3|9518.8|9513.8|9520.8|9515.8|9516.3|9511.3|13
1689939600000|2023-07-21 11:40:00|9519.5|9514.5|9523|9518|9524.5|9519.5|9519|9514|6
1689939900000|2023-07-21 11:45:00|9522.5|9517.5|9521.5|9516.5|9524|9519|9521|9516|16
1689940200000|2023-07-21 11:50:00|9522|9517|9523|9518|9524|9519|9520|9515|12
1689940500000|2023-07-21 11:55:00|9522.5|9517.5|9518|9513|9522.5|9517.5|9517.5|9512.5|22
1689940800000|2023-07-21 12:00:00|9517.5|9512.5|9520|9515|9521.5|9516.5|9517.5|9512.5|41
1689941100000|2023-07-21 12:05:00|9519|9514|9516|9511|9520|9515|9516|9511|18
1689941400000|2023-07-21 12:10:00|9516.5|9511.5|9519.5|9514.5|9520.5|9515.5|9516.5|9511.5|13
1689941700000|2023-07-21 12:15:00|9520|9515|9525|9520|9525|9520|9520|9515|25
1689942000000|2023-07-21 12:20:00|9524.5|9519.5|9533|9528|9533|9528|9524.5|9519.5|46
1689942300000|2023-07-21 12:25:00|9534|9529|9534.5|9529.5|9535.5|9530.5|9531.5|9526.5|36
1689942600000|2023-07-21 12:30:00|9535|9530|9536.5|9531.5|9537|9532|9533.5|9528.5|15
1689942900000|2023-07-21 12:35:00|9537|9532|9540|9535|9540|9535|9536|9531|48
1689943200000|2023-07-21 12:40:00|9540.5|9535.5|9542.5|9537.5|9542.5|9537.5|9537.5|9532.5|40
1689943500000|2023-07-21 12:45:00|9543|9538|9546|9541|9546|9541|9542|9537|117
1689943800000|2023-07-21 12:50:00|9547.5|9542.5|9547|9542|9551|9546|9546|9541|361
1689944100000|2023-07-21 12:55:00|9546.5|9541.5|9551.5|9546.5|9551.5|9546.5|9546|9541|32
1689944400000|2023-07-21 13:00:00|9552|9547|9550|9545|9552.5|9547.5|9549|9544|23
1689944700000|2023-07-21 13:05:00|9549.5|9544.5|9547.5|9542.5|9550.5|9545.5|9546.5|9541.5|58
1689945000000|2023-07-21 13:10:00|9548|9543|9548.5|9543.5|9552.5|9547.5|9546|9541|25
1689945300000|2023-07-21 13:15:00|9548|9543|9545|9540|9550|9545|9545|9540|25
1689945600000|2023-07-21 13:20:00|9545.5|9540.5|9544.5|9539.5|9547.5|9542.5|9543.5|9538.5|30
1689945900000|2023-07-21 13:25:00|9545|9540|9544.5|9539.5|9549|9544|9544|9539|33
1689946200000|2023-07-21 13:30:00|9544|9539|9544|9539|9548.5|9543.5|9541.5|9536.5|62
1689946500000|2023-07-21 13:35:00|9543|9538|9550.5|9545.5|9552|9547|9541.5|9536.5|81
1689946800000|2023-07-21 13:40:00|9550|9545|9538.5|9533.5|9550|9545|9538|9533|35
1689947100000|2023-07-21 13:45:00|9538|9533|9534.5|9529.5|9538.5|9533.5|9530|9525|77
1689947400000|2023-07-21 13:50:00|9535|9530|9536.5|9531.5|9538.5|9533.5|9532.5|9527.5|29
1689947700000|2023-07-21 13:55:00|9536|9531|9540.5|9535.5|9540.5|9535.5|9534.5|9529.5|32
1689948000000|2023-07-21 14:00:00|9540|9535|9547|9542|9549|9544|9539|9534|68
1689948300000|2023-07-21 14:05:00|9547.5|9542.5|9550.5|9545.5|9551|9546|9546|9541|155
1689948600000|2023-07-21 14:10:00|9550.6|9545.6|9553.1|9548.1|9554.1|9549.1|9548.6|9543.6|228
1689948900000|2023-07-21 14:15:00|9552.6|9547.6|9547.1|9542.1|9552.6|9547.6|9543.1|9538.1|170
1689949200000|2023-07-21 14:20:00|9546.1|9541.1|9530.6|9525.6|9546.6|9541.6|9530.6|9525.6|211
1689949500000|2023-07-21 14:25:00|9530.1|9525.1|9529.6|9524.6|9534.1|9529.1|9527.6|9522.6|251
1689949800000|2023-07-21 14:30:00|9530.1|9525.1|9537.1|9532.1|9539.6|9534.6|9529.6|9524.6|340
1689950100000|2023-07-21 14:35:00|9536.6|9531.6|9533.6|9528.6|9538.6|9533.6|9532.1|9527.1|170
1689950400000|2023-07-21 14:40:00|9534.1|9529.1|9544.6|9539.6|9545.1|9540.1|9534.1|9529.1|296
1689950700000|2023-07-21 14:45:00|9543.6|9538.6|9547.6|9542.6|9547.6|9542.6|9543.6|9538.6|77
1689951000000|2023-07-21 14:50:00|9547.1|9542.1|9550.6|9545.6|9554.1|9549.1|9546.1|9541.1|103
1689951300000|2023-07-21 14:55:00|9551.1|9546.1|9555.6|9550.6|9556.1|9551.1|9550.6|9545.6|126
1689951600000|2023-07-21 15:00:00|9556.1|9551.1|9558.6|9553.6|9560.6|9555.6|9555.1|9550.1|112
1689951900000|2023-07-21 15:05:00|9559.1|9554.1|9564.1|9559.1|9565.1|9560.1|9558.1|9553.1|210
1689952200000|2023-07-21 15:10:00|9564.6|9559.6|9563.1|9558.1|9566.1|9561.1|9558.1|9553.1|152
1689952500000|2023-07-21 15:15:00|9562.6|9557.6|9565.1|9560.1|9566.1|9561.1|9562.1|9557.1|90
1689952800000|2023-07-21 15:20:00|9564.6|9559.6|9565.6|9560.6|9569.1|9564.1|9564.1|9559.1|179
1689953100000|2023-07-21 15:25:00|9566.1|9561.1|9564.1|9559.1|9566.1|9561.1|9560.6|9555.6|246
1689953400000|2023-07-21 15:30:00|9564.6|9558.6|9572.6|9566.6|9574.6|9567.6|9563.6|9556.6|474
1689953700000|2023-07-21 15:35:00|9570.6|9564.6|9577.6|9571.6|9577.6|9571.6|9570.6|9563.6|213
1689954000000|2023-07-21 15:40:00|9578.6|9570.6|9574.6|9567.6|9578.6|9572.6|9573.6|9566.6|39
1689954300000|2023-07-21 15:45:00|9575.6|9569.6|9582.6|9575.6|9582.6|9575.6|9575.6|9568.6|20
1689954600000|2023-07-21 15:50:00|9581.6|9576.6|9578.6|9572.6|9583.6|9576.6|9577.6|9571.6|17
1689954900000|2023-07-21 15:55:00|9577.6|9571.6|9577.6|9570.6|9579.6|9572.6|9576.6|9570.6|9
1689955200000|2023-07-21 16:00:00|9576.6|9569.6|9574.6|9567.6|9577.6|9569.6|9573.6|9566.6|12
1689955500000|2023-07-21 16:05:00|9575.6|9568.6|9576.6|9569.6|9576.6|9570.6|9574.6|9567.6|8
1689955800000|2023-07-21 16:10:00|9575.6|9570.6|9575.6|9568.6|9576.6|9570.6|9575.6|9568.6|20
1689956100000|2023-07-21 16:15:00|9576.6|9569.6|9576.6|9570.6|9576.6|9570.6|9576.6|9568.6|9
1689956400000|2023-07-21 16:20:00|9577.6|9571.6|9572.6|9566.6|9577.6|9571.6|9572.6|9566.6|9
1689956700000|2023-07-21 16:25:00|9573.6|9567.6|9572.6|9566.6|9573.6|9567.6|9571.6|9564.6|9
1689957000000|2023-07-21 16:30:00|9573.6|9567.6|9574.6|9567.6|9574.6|9567.6|9573.6|9567.6|5
1689957300000|2023-07-21 16:35:00|9573.6|9566.6|9573.6|9566.6|9573.6|9566.6|9573.6|9566.6|3
1689957600000|2023-07-21 16:40:00|9572.6|9565.6|9572.6|9565.6|9573.6|9565.6|9570.6|9563.6|4
1689957900000|2023-07-21 16:45:00|9573.6|9566.6|9570.6|9563.6|9573.6|9566.6|9570.6|9563.6|12
1689958200000|2023-07-21 16:50:00|9569.6|9564.6|9576.6|9569.6|9576.6|9570.6|9569.6|9562.6|46
1689958500000|2023-07-21 16:55:00|9575.6|9570.6|9578.6|9571.6|9578.6|9571.6|9575.6|9570.6|23
1689958800000|2023-07-21 17:00:00|9577.6|9570.6|9577.6|9570.6|9578.6|9571.6|9576.6|9569.6|15
1689959100000|2023-07-21 17:05:00|9578.6|9571.6|9578.6|9571.6|9578.6|9571.6|9578.6|9570.6|6
1689959400000|2023-07-21 17:10:00|9579.6|9572.6|9579.6|9572.6|9579.6|9572.6|9579.6|9572.6|7
1689959700000|2023-07-21 17:15:00|||||||||2
1689960000000|2023-07-21 17:20:00|9581.6|9574.6|9583.6|9576.6|9584.6|9577.6|9580.6|9573.6|49
1689960300000|2023-07-21 17:25:00|9582.6|9575.6|9580.6|9573.6|9582.6|9575.6|9580.6|9573.6|10
1689960600000|2023-07-21 17:30:00|9581.6|9574.6|9584.6|9577.6|9584.6|9578.6|9581.6|9574.6|10
1689960900000|2023-07-21 17:35:00|9585.6|9578.6|9584.6|9577.6|9586.6|9579.6|9584.6|9577.6|6
1689961200000|2023-07-21 17:40:00|9583.6|9576.6|9587.6|9580.6|9589.6|9583.6|9583.6|9576.6|19
1689961500000|2023-07-21 17:45:00|9586.6|9579.6|9587.6|9581.6|9587.6|9581.6|9585.6|9578.6|6
1689961800000|2023-07-21 17:50:00|9588.6|9580.6|9593.6|9585.6|9593.6|9587.6|9588.6|9580.6|40
1689962100000|2023-07-21 17:55:00|9592.6|9584.6|9596.1|9584.1|9596.1|9585.6|9589.6|9582.6|55
1689962400000|2023-07-21 18:00:00|9596|9584|9591.6|9579.6|9596|9584|9591.6|9579.6|0
1689962700000|2023-07-21 18:05:00|9591.5|9579.5|9591.6|9579.6|9591.7|9579.7|9589.4|9577.4|0
1689963000000|2023-07-21 18:10:00|9591.5|9579.5|9586.8|9574.8|9591.6|9579.6|9586.8|9574.8|0
1689963300000|2023-07-21 18:15:00|9586.7|9574.7|9586.9|9574.9|9589.1|9577.1|9586.7|9574.7|0
1689963600000|2023-07-21 18:20:00|9587|9575|9586.9|9574.9|9589.1|9577.1|9586.8|9574.8|0
1689963900000|2023-07-21 18:25:00|9586.8|9574.8|9586.9|9574.9|9586.9|9574.9|9584.7|9572.7|0
1689964200000|2023-07-21 18:30:00|9586.8|9574.8|9586.9|9574.9|9586.9|9574.9|9584.7|9572.7|0
1689964500000|2023-07-21 18:35:00|9586.8|9574.8|9589.1|9577.1|9591.2|9579.2|9586.8|9574.8|0
1689964800000|2023-07-21 18:40:00|9591.2|9579.2|9591.3|9579.3|9591.3|9579.3|9589.1|9577.1|0
1689965100000|2023-07-21 18:45:00|9591.4|9579.4|9591.3|9579.3|9591.4|9579.4|9591.3|9579.3|0
1689965400000|2023-07-21 18:50:00|9589.2|9577.2|9591.2|9579.2|9591.3|9579.3|9589.1|9577.1|0
1689965700000|2023-07-21 18:55:00|9589.1|9577.1|9586.8|9574.8|9589.1|9577.1|9586.8|9574.8|0
1689966000000|2023-07-21 19:00:00|9586.7|9574.7|9584.5|9572.5|9586.8|9574.8|9582.4|9570.4|0
1689966300000|2023-07-21 19:05:00|9582.4|9570.4|9580|9568|9584.5|9572.5|9580|9568|0
1689966600000|2023-07-21 19:10:00|9577.8|9565.8|9577.9|9565.9|9577.9|9565.9|9575.6|9563.6|0
1689966900000|2023-07-21 19:15:00|9578|9566|9580.2|9568.2|9580.2|9568.2|9575.8|9563.8|0
1689967200000|2023-07-21 19:20:00|9580.3|9568.3|9580.2|9568.2|9582.4|9570.4|9577.9|9565.9|0
1689967500000|2023-07-21 19:25:00|9580.1|9568.1|9580.3|9568.3|9582.4|9570.4|9580.1|9568.1|0
1689967800000|2023-07-21 19:30:00|9580.2|9568.2|9578|9566|9580.3|9568.3|9577.9|9565.9|0
1689968100000|2023-07-21 19:35:00|9577.9|9565.9|9580.1|9568.1|9580.2|9568.2|9577.9|9565.9|0
1689968400000|2023-07-21 19:40:00|9580.2|9568.2|9580.1|9568.1|9582.3|9570.3|9577.8|9565.8|0
1689968700000|2023-07-21 19:45:00|9582.2|9570.2|9582.2|9570.2|9582.4|9570.4|9577.9|9565.9|0
1689969000000|2023-07-21 19:50:00|9580.1|9568.1|9586.5|9574.5|9588.7|9576.7|9580.1|9568.1|0
1689969300000|2023-07-21 19:55:00|9586.6|9574.6|9586.3|9574.3|9586.6|9574.6|9584.3|9572.3|0
1689969600000|2023-07-21 20:00:00|9585.2|9573.2|9585.2|9573.2|9587.4|9575.4|9583|9571|0
1689969900000|2023-07-21 20:05:00|9585.4|9573.4|9585.2|9573.2|9585.9|9573.9|9583|9571|0
1689970200000|2023-07-21 20:10:00|9585.9|9573.9|9584.8|9572.8|9587.8|9575.8|9583.7|9571.7|0
1689970500000|2023-07-21 20:15:00|9585.2|9573.2|9584.1|9572.1|9585.9|9573.9|9583|9571|0
1689970800000|2023-07-21 20:20:00|9584.8|9572.8|9583.7|9571.7|9586.7|9574.7|9583.4|9571.4|0
1689971100000|2023-07-21 20:25:00|9583.6|9571.6|9582.1|9570.1|9583.7|9571.7|9581.5|9569.5|0
1689971400000|2023-07-21 20:30:00|9582.6|9570.6|9585.2|9573.2|9586.3|9574.3|9581.5|9569.5|0
1689971700000|2023-07-21 20:35:00|9585.8|9573.8|9584.1|9572.1|9585.8|9573.8|9583|9571|0
1689972000000|2023-07-21 20:40:00|9584.7|9572.7|9585.2|9573.2|9586.3|9574.3|9584.7|9572.7|0
1689972300000|2023-07-21 20:45:00|9585|9573|9586.2|9574.2|9586.2|9574.2|9584.7|9572.7|0
1689972600000|2023-07-21 20:50:00|9586.1|9574.1|9584.6|9572.6|9586.1|9574.1|9584|9572|0
1689972900000|2023-07-21 20:55:00|9584.2|9572.2|9584.6|9572.6|9585.7|9573.7|9583.8|9571.8|0
1689973200000|2023-07-21 21:00:00|9584.7|9572.7|9584.7|9572.7|9584.7|9572.7|9584.7|9572.7|0
1690149600000|2023-07-23 22:00:00|9548.2|9532.2|9535.5|9519.5|9548.7|9532.7|9535.1|9519.1|0
1690149900000|2023-07-23 22:05:00|9535.6|9519.6|9517.8|9501.8|9537.9|9521.9|9517.8|9501.8|0
1690150200000|2023-07-23 22:10:00|9517.6|9501.6|9513.8|9497.8|9517.8|9501.8|9513.2|9497.2|0
1690150500000|2023-07-23 22:15:00|9513.2|9497.2|9517|9501|9517.5|9501.5|9510.7|9494.7|0
1690150800000|2023-07-23 22:20:00|9516.6|9500.6|9522.4|9506.4|9522.4|9506.4|9515.7|9499.7|0
1690151100000|2023-07-23 22:25:00|9521.9|9505.9|9524.2|9508.2|9525.8|9509.8|9521.9|9505.9|0
1690151400000|2023-07-23 22:30:00|9524.5|9508.5|9521.7|9505.7|9524.7|9508.7|9519.2|9503.2|0
1690151700000|2023-07-23 22:35:00|9521.5|9505.5|9518.5|9502.5|9521.7|9505.7|9517.8|9501.8|0
1690152000000|2023-07-23 22:40:00|9518.7|9502.7|9517.8|9501.8|9518.9|9502.9|9517.4|9501.4|0
1690152300000|2023-07-23 22:45:00|9517.6|9501.6|9518|9502|9520.7|9504.7|9517.6|9501.6|0
1690152600000|2023-07-23 22:50:00|9518.4|9502.4|9518.4|9502.4|9518.4|9502.4|9518|9502|0
1690152900000|2023-07-23 22:55:00|9518|9502|9506.1|9490.1|9518|9502|9505.4|9489.4|0
1690153200000|2023-07-23 23:00:00|9506|9490|9499.3|9483.3|9506.1|9490.1|9495.9|9479.9|0
1690153500000|2023-07-23 23:05:00|9498.6|9482.6|9498.2|9482.2|9498.6|9482.6|9497.5|9481.5|0
1690153800000|2023-07-23 23:10:00|9497.5|9481.5|9504.4|9488.4|9505|9489|9497.5|9481.5|0
1690154100000|2023-07-23 23:15:00|9504.3|9488.3|9505.1|9489.1|9506|9490|9503.9|9487.9|0
1690154400000|2023-07-23 23:20:00|9504.7|9488.7|9504.1|9488.1|9505.1|9489.1|9503.4|9487.4|0
1690154700000|2023-07-23 23:25:00|9504.5|9488.5|9502.7|9486.7|9504.5|9488.5|9502.7|9486.7|0
1690155000000|2023-07-23 23:30:00|9503.2|9487.2|9501.6|9485.6|9504.2|9488.2|9501.6|9485.6|0
1690155300000|2023-07-23 23:35:00|9501.2|9485.2|9500.5|9484.5|9501.2|9485.2|9500.5|9484.5|0
1690155600000|2023-07-23 23:40:00|9500.6|9484.6|9502.2|9486.2|9502.2|9486.2|9500.5|9484.5|0
1690155900000|2023-07-23 23:45:00|9502.6|9486.6|9504|9488|9504.5|9488.5|9502.6|9486.6|0
1690156200000|2023-07-23 23:50:00|9504.2|9488.2|9502.9|9486.9|9504.5|9488.5|9502.9|9486.9|0
1690156500000|2023-07-23 23:55:00|9503|9487|9504.5|9488.5|9504.5|9488.5|9502.9|9486.9|0
1690156800000|2023-07-24 00:00:00|9504|9488|9504|9488|9504.5|9488.5|9502.5|9486.5|0
1690157100000|2023-07-24 00:05:00|9504.5|9488.5|9506.1|9490.1|9506.6|9490.6|9503.4|9487.4|0
1690157400000|2023-07-24 00:10:00|9508.2|9492.2|9512.5|9496.5|9513.5|9497.5|9506.4|9490.4|0
1690157700000|2023-07-24 00:15:00|9512.7|9496.7|9509.9|9493.9|9512.9|9496.9|9505.6|9489.6|0
1690158000000|2023-07-24 00:20:00|9507.7|9491.7|9507.8|9491.8|9509.9|9493.9|9507.7|9491.7|0
1690158300000|2023-07-24 00:25:00|9509.9|9493.9|9507.8|9491.8|9509.9|9493.9|9507.8|9491.8|0
1690158600000|2023-07-24 00:30:00|9509.9|9493.9|9530.9|9514.9|9531.1|9515.1|9509.9|9493.9|0
1690158900000|2023-07-24 00:35:00|9531.9|9515.9|9530.8|9514.8|9535.1|9519.1|9530.8|9514.8|0
1690159200000|2023-07-24 00:40:00|9530.7|9514.7|9528.6|9512.6|9530.8|9514.8|9528.6|9512.6|0
1690159800000|2023-07-24 00:50:00|9526.5|9510.5|9526.5|9510.5|9528.6|9512.6|9526.4|9510.4|0
1690160100000|2023-07-24 00:55:00|9528.6|9512.6|9528.6|9512.6|9528.6|9512.6|9528.6|9512.6|0
1690160400000|2023-07-24 01:00:00|9528.7|9512.7|9528.7|9512.7|9528.7|9512.7|9528.6|9512.6|0
1690160700000|2023-07-24 01:05:00|9528.6|9512.6|9526.5|9510.5|9528.7|9512.7|9526.5|9510.5|0
1690161000000|2023-07-24 01:10:00|9528.6|9512.6|9528.7|9512.7|9530.8|9514.8|9526.5|9510.5|0
1690161300000|2023-07-24 01:15:00|9526.6|9510.6|9524.4|9508.4|9528.7|9512.7|9524.4|9508.4|0
1690161600000|2023-07-24 01:20:00|9524.3|9508.3|9517.9|9501.9|9524.3|9508.3|9517.9|9501.9|0
1690161900000|2023-07-24 01:25:00|9515.8|9499.8|9520.1|9504.1|9522.2|9506.2|9515.8|9499.8|0
1690162200000|2023-07-24 01:30:00|9522.2|9506.2|9520.1|9504.1|9524.4|9508.4|9520.1|9504.1|0
1690162500000|2023-07-24 01:35:00|9520.2|9504.2|9520.1|9504.1|9522.3|9506.3|9518|9502|0
1690162800000|2023-07-24 01:40:00|9520.2|9504.2|9524.5|9508.5|9524.5|9508.5|9520.2|9504.2|0
1690163100000|2023-07-24 01:45:00|9524.4|9508.4|9522.3|9506.3|9524.5|9508.5|9522.3|9506.3|0
1690163400000|2023-07-24 01:50:00|9520.2|9504.2|9520.2|9504.2|9522.3|9506.3|9520.2|9504.2|0
1690164000000|2023-07-24 02:00:00|9522.3|9506.3|9522.3|9506.3|9524.5|9508.5|9520.2|9504.2|0
1690164300000|2023-07-24 02:05:00|9520.2|9504.2|9520.2|9504.2|9522.3|9506.3|9520.2|9504.2|0
1690164600000|2023-07-24 02:10:00|9518.1|9502.1|9518|9502|9520.2|9504.2|9518|9502|0
1690164900000|2023-07-24 02:15:00|9518.1|9502.1|9518.1|9502.1|9520.2|9504.2|9518|9502|0
1690165200000|2023-07-24 02:20:00|9520.2|9504.2|9520.4|9504.4|9522.4|9506.4|9518.1|9502.1|0
1690165500000|2023-07-24 02:25:00|9522.5|9506.5|9522.6|9506.6|9526.8|9510.8|9520.4|9504.4|0
1690165800000|2023-07-24 02:30:00|9524.7|9508.7|9525.2|9509.2|9529.5|9513.5|9524.7|9508.7|0
1690166100000|2023-07-24 02:35:00|9527.3|9511.3|9527.4|9511.4|9527.4|9511.4|9525.2|9509.2|0
1690166400000|2023-07-24 02:40:00|9527.3|9511.3|9527.4|9511.4|9527.4|9511.4|9527.3|9511.3|0
1690166700000|2023-07-24 02:45:00|9529.5|9513.5|9527.4|9511.4|9529.5|9513.5|9527.4|9511.4|0
1690167000000|2023-07-24 02:50:00|9529.5|9513.5|9527.4|9511.4|9529.5|9513.5|9527.4|9511.4|0
1690167300000|2023-07-24 02:55:00|9529.5|9513.5|9527.4|9511.4|9529.5|9513.5|9527.3|9511.3|0
1690167600000|2023-07-24 03:00:00|9527.3|9511.3|9529.5|9513.5|9529.5|9513.5|9527.3|9511.3|0
1690168500000|2023-07-24 03:15:00|9527.4|9511.4|9529.3|9513.3|9529.5|9513.5|9527.2|9511.2|0
1690168800000|2023-07-24 03:20:00|9529.2|9513.2|9529.3|9513.3|9529.3|9513.3|9527.1|9511.1|0
1690169100000|2023-07-24 03:25:00|9527.2|9511.2|9525|9509|9527.2|9511.2|9525|9509|0
1690169400000|2023-07-24 03:30:00|9522.9|9506.9|9522.9|9506.9|9525|9509|9522.8|9506.8|0
1690170000000|2023-07-24 03:40:00|9520.8|9504.8|9520.8|9504.8|9520.8|9504.8|9520.8|9504.8|0
1690170300000|2023-07-24 03:45:00|9520.7|9504.7|9520.8|9504.8|9520.8|9504.8|9520.7|9504.7|0
1690170600000|2023-07-24 03:50:00|9522.9|9506.9|9520.8|9504.8|9522.9|9506.9|9520.8|9504.8|0
1690171200000|2023-07-24 04:00:00|9522.9|9506.9|9522.9|9506.9|9522.9|9506.9|9522.9|9506.9|0
1690171500000|2023-07-24 04:05:00|9520.8|9504.8|9520.8|9504.8|9520.8|9504.8|9520.8|9504.8|0
1690171800000|2023-07-24 04:10:00|9522.9|9506.9|9522.9|9506.9|9522.9|9506.9|9522.9|9506.9|0
1690172400000|2023-07-24 04:20:00|9520.8|9504.8|9520.8|9504.8|9520.8|9504.8|9520.8|9504.8|0
1690172700000|2023-07-24 04:25:00|9520.7|9504.7|9520.8|9504.8|9520.8|9504.8|9518.6|9502.6|0
1690173300000|2023-07-24 04:35:00|9521|9505|9520.9|9504.9|9521|9505|9520.9|9504.9|0
1690173600000|2023-07-24 04:40:00|9521|9505|9521|9505|9521|9505|9521|9505|0
1690173900000|2023-07-24 04:45:00|9520.9|9504.9|9519.1|9503.1|9521.2|9505.2|9519.1|9503.1|0
1690174200000|2023-07-24 04:50:00|9521.2|9505.2|9519.1|9503.1|9521.2|9505.2|9519.1|9503.1|0
1690174500000|2023-07-24 04:55:00|9521.2|9505.2|9521.2|9505.2|9521.2|9505.2|9521.2|9505.2|0
1690174800000|2023-07-24 05:00:00|9519.1|9503.1|9519.3|9503.3|9521.3|9505.3|9519.1|9503.1|0
1690175100000|2023-07-24 05:05:00|9517.2|9501.2|9517.2|9501.2|9517.2|9501.2|9517.2|9501.2|0
1690175400000|2023-07-24 05:10:00|9519.3|9503.3|9519.4|9503.4|9519.4|9503.4|9517.2|9501.2|0
1690175700000|2023-07-24 05:15:00|9519.3|9503.3|9514.8|9498.8|9519.4|9503.4|9514.8|9498.8|0
1690176000000|2023-07-24 05:20:00|9514.9|9498.9|9515.1|9499.1|9515.1|9499.1|9514.8|9498.8|0
1690176300000|2023-07-24 05:25:00|9515|9499|9512.9|9496.9|9515.1|9499.1|9512.9|9496.9|0
1690176600000|2023-07-24 05:30:00|9513|9497|9515.1|9499.1|9515.1|9499.1|9512.9|9496.9|0
1690176900000|2023-07-24 05:35:00|9517.2|9501.2|9513|9497|9517.2|9501.2|9512.9|9496.9|0
1690177200000|2023-07-24 05:40:00|9512.9|9496.9|9518.3|9502.3|9520.4|9504.4|9512.9|9496.9|0
1690177500000|2023-07-24 05:45:00|9516.2|9500.2|9514|9498|9516.2|9500.2|9514|9498|0
1690177800000|2023-07-24 05:50:00|9511.9|9495.9|9511.9|9495.9|9514|9498|9511.8|9495.8|0
1690178100000|2023-07-24 05:55:00|9512.9|9496.9|9513.9|9497.9|9517.9|9501.9|9512.9|9496.9|0
1690178400000|2023-07-24 06:00:00|9516|9500|9490.8|9485.8|9516|9509.3|9476.3|9471.3|162
1690178700000|2023-07-24 06:05:00|9488.3|9483.3|9479.8|9474.8|9488.3|9483.3|9476.8|9471.8|52
1690179000000|2023-07-24 06:10:00|9479.3|9474.3|9476.8|9471.8|9482.3|9477.3|9472.8|9467.8|42
1690179300000|2023-07-24 06:15:00|9477.3|9472.3|9483.8|9478.8|9490.3|9485.3|9477.3|9472.3|74
1690179600000|2023-07-24 06:20:00|9484.3|9479.3|9483.8|9478.8|9487.3|9482.3|9482.8|9477.8|17
1690179900000|2023-07-24 06:25:00|9481.3|9476.3|9473.8|9468.8|9484.8|9479.8|9469.8|9464.8|34
1690180200000|2023-07-24 06:30:00|9474.3|9469.3|9473.3|9468.3|9480.8|9475.8|9472.8|9467.8|36
1690180500000|2023-07-24 06:35:00|9474.8|9469.8|9468.8|9463.8|9474.8|9469.8|9466.8|9461.8|31
1690180800000|2023-07-24 06:40:00|9469.8|9464.8|9448.8|9443.8|9469.8|9464.8|9447.8|9442.8|57
1690181100000|2023-07-24 06:45:00|9449.3|9444.3|9457.3|9452.3|9457.3|9452.3|9449.3|9444.3|63
1690181400000|2023-07-24 06:50:00|9457.8|9452.8|9443.3|9438.3|9457.8|9452.8|9443.3|9438.3|104
1690181700000|2023-07-24 06:55:00|9442.8|9437.8|9413.8|9408.8|9446.3|9441.3|9410.3|9405.3|153
1690182000000|2023-07-24 07:00:00|9412.8|9407.8|9430.8|9425.8|9446.8|9441.8|9412.8|9407.8|938
1690182300000|2023-07-24 07:05:00|9430.3|9425.3|9455.3|9450.3|9474.3|9469.3|9424.3|9419.3|546
1690182600000|2023-07-24 07:10:00|9457.3|9452.3|9454.8|9449.8|9470.3|9465.3|9454.3|9449.3|384
1690182900000|2023-07-24 07:15:00|9456.8|9451.8|9465.4|9460.4|9472.3|9467.3|9446.8|9441.8|170
1690183200000|2023-07-24 07:20:00|9464.4|9459.4|9470|9465|9472|9467|9457|9452|136
1690183500000|2023-07-24 07:25:00|9469|9464|9471.5|9466.5|9475|9470|9469|9464|94
1690183800000|2023-07-24 07:30:00|9470.5|9465.5|9436|9431|9470.5|9465.5|9436|9431|246
1690184100000|2023-07-24 07:35:00|9436.5|9431.5|9442|9437|9446.5|9441.5|9432|9427|185
1690184400000|2023-07-24 07:40:00|9442.3|9437.3|9444.8|9439.8|9446.3|9441.3|9432.8|9427.8|167
1690184700000|2023-07-24 07:45:00|9445.8|9440.8|9446.3|9441.3|9452.8|9447.8|9442.8|9437.8|141
1690185000000|2023-07-24 07:50:00|9446.8|9441.8|9463.3|9458.3|9464.3|9459.3|9446.8|9441.8|84
1690185300000|2023-07-24 07:55:00|9462.8|9457.8|9465.3|9460.3|9465.3|9460.3|9456.3|9451.3|86
1690185600000|2023-07-24 08:00:00|9464.8|9459.8|9458.3|9453.3|9467.3|9462.3|9457.8|9452.8|97
1690185900000|2023-07-24 08:05:00|9459.3|9454.3|9461.3|9456.3|9465.3|9460.3|9454.3|9449.3|47
1690186200000|2023-07-24 08:10:00|9461.8|9456.8|9467.3|9462.3|9470.3|9465.3|9461.8|9456.8|75
1690186500000|2023-07-24 08:15:00|9466.8|9461.8|9472.3|9467.3|9473.3|9468.3|9465.3|9460.3|32
1690186800000|2023-07-24 08:20:00|9471.8|9466.8|9478.8|9473.8|9479.8|9474.8|9466.3|9461.3|64
1690187100000|2023-07-24 08:25:00|9479.3|9474.3|9504.3|9499.3|9504.8|9499.8|9479.3|9474.3|380
1690187400000|2023-07-24 08:30:00|9503.8|9498.8|9507.3|9502.3|9507.3|9502.3|9500.3|9495.3|160
1690187700000|2023-07-24 08:35:00|9506.8|9501.8|9514.8|9509.8|9514.8|9509.8|9504.3|9499.3|93
1690188000000|2023-07-24 08:40:00|9515.3|9510.3|9515.3|9510.3|9517.8|9512.8|9506.8|9501.8|148
1690188300000|2023-07-24 08:45:00|9515.8|9510.8|9508.3|9503.3|9515.8|9510.8|9507.3|9502.3|46
1690188600000|2023-07-24 08:50:00|9508.8|9503.8|9507.3|9502.3|9510.8|9505.8|9504.8|9499.8|100
1690188900000|2023-07-24 08:55:00|9507.8|9502.8|9507.8|9502.8|9513.8|9508.8|9507.3|9502.3|76
1690189200000|2023-07-24 09:00:00|9508.3|9503.3|9501.8|9496.8|9508.8|9503.8|9499.8|9494.8|32
1690189500000|2023-07-24 09:05:00|9501.3|9496.3|9503.3|9498.3|9503.8|9498.8|9497.8|9492.8|55
1690189800000|2023-07-24 09:10:00|9503.8|9498.8|9511.3|9506.3|9516.8|9511.8|9503.8|9498.8|38
1690190100000|2023-07-24 09:15:00|9510.8|9505.8|9514.3|9509.3|9516.8|9511.8|9508.3|9503.3|52
1690190400000|2023-07-24 09:20:00|9513.8|9508.8|9517.8|9512.8|9519.3|9514.3|9512.3|9507.3|40
1690190700000|2023-07-24 09:25:00|9518.3|9513.3|9511.3|9506.3|9518.3|9513.3|9511.3|9506.3|20
1690191000000|2023-07-24 09:30:00|9511.8|9506.8|9504.3|9499.3|9511.8|9506.8|9503.8|9498.8|38
1690191300000|2023-07-24 09:35:00|9504.8|9499.8|9512.3|9507.3|9513.3|9508.3|9504.8|9499.8|27
1690191600000|2023-07-24 09:40:00|9512.8|9507.8|9509.3|9504.3|9514.8|9509.8|9507.3|9502.3|39
1690191900000|2023-07-24 09:45:00|9509.8|9504.8|9511.3|9506.3|9512.3|9507.3|9507.3|9502.3|39
1690192200000|2023-07-24 09:50:00|9511.8|9506.8|9514.3|9509.3|9515.3|9510.3|9510.3|9505.3|34
1690192500000|2023-07-24 09:55:00|9513.8|9508.8|9513.8|9508.8|9514.8|9509.8|9509.8|9504.8|45
1690192800000|2023-07-24 10:00:00|9513.3|9508.3|9512.8|9507.8|9515.8|9510.8|9510.8|9505.8|70
1690193100000|2023-07-24 10:05:00|9513.8|9508.8|9513.8|9508.8|9515.8|9510.8|9509.8|9504.8|56
1690193400000|2023-07-24 10:10:00|9513.3|9508.3|9515.3|9510.3|9515.8|9510.8|9511.8|9506.8|27
1690193700000|2023-07-24 10:15:00|9515.8|9510.8|9510.3|9505.3|9516.3|9511.3|9509.8|9504.8|28
1690194000000|2023-07-24 10:20:00|9509.8|9504.8|9510.3|9505.3|9513.3|9508.3|9508.3|9503.3|31
1690194300000|2023-07-24 10:25:00|9510.8|9505.8|9516.3|9511.3|9516.3|9511.3|9510.3|9505.3|27
1690194600000|2023-07-24 10:30:00|9515.8|9510.8|9516.3|9511.3|9518.8|9513.8|9512.8|9507.8|11
1690194900000|2023-07-24 10:35:00|9515.8|9510.8|9517.3|9512.3|9518.8|9513.8|9515.3|9510.3|13
1690195200000|2023-07-24 10:40:00|9516.8|9511.8|9515.3|9510.3|9516.8|9511.8|9514.3|9509.3|17
1690195500000|2023-07-24 10:45:00|9514.8|9509.8|9508.8|9503.8|9515.8|9510.8|9508.3|9503.3|16
1690195800000|2023-07-24 10:50:00|9509.3|9504.3|9509.3|9504.3|9510.8|9505.8|9506.8|9501.8|19
1690196100000|2023-07-24 10:55:00|9508.8|9503.8|9508.8|9503.8|9508.8|9503.8|9504.3|9499.3|19
1690196400000|2023-07-24 11:00:00|9508.3|9503.3|9499.3|9494.3|9508.8|9503.8|9497.8|9492.8|49
1690196700000|2023-07-24 11:05:00|9498.8|9493.8|9503.3|9498.3|9503.3|9498.3|9497.8|9492.8|48
1690197000000|2023-07-24 11:10:00|9502.8|9497.8|9511.3|9506.3|9511.3|9506.3|9502.8|9497.8|22
1690197300000|2023-07-24 11:15:00|9511.8|9506.8|9509.3|9504.3|9512.3|9507.3|9504.8|9499.8|39
1690197600000|2023-07-24 11:20:00|9508.8|9503.8|9509.3|9504.3|9511.3|9506.3|9508.8|9503.8|14
1690197900000|2023-07-24 11:25:00|9509.8|9504.8|9513.3|9508.3|9513.3|9508.3|9509.3|9504.3|8
1690198200000|2023-07-24 11:30:00|9513.8|9508.8|9510.3|9505.3|9513.8|9508.8|9510.3|9505.3|33
1690198500000|2023-07-24 11:35:00|9510.8|9505.8|9510.3|9505.3|9512.8|9507.8|9509.3|9504.3|14
1690198800000|2023-07-24 11:40:00|9509.6|9504.6|9506.6|9501.6|9509.6|9504.6|9502.6|9497.6|33
1690199100000|2023-07-24 11:45:00|9506.1|9501.1|9500.6|9495.6|9508.1|9503.1|9500.6|9495.6|17
1690199400000|2023-07-24 11:50:00|9500.1|9495.1|9499.6|9494.6|9501.1|9496.1|9498.1|9493.1|10
1690199700000|2023-07-24 11:55:00|9499.1|9494.1|9498.6|9493.6|9499.1|9494.1|9496.6|9491.6|5
1690200000000|2023-07-24 12:00:00|9499.1|9494.1|9494.6|9489.6|9500.1|9495.1|9494.1|9489.1|25
1690200300000|2023-07-24 12:05:00|9494.1|9489.1|9496.1|9491.1|9496.1|9491.1|9493.1|9488.1|18
1690200600000|2023-07-24 12:10:00|9495.6|9490.6|9492.1|9487.1|9496.1|9491.1|9491.1|9486.1|29
1690200900000|2023-07-24 12:15:00|9491.1|9486.1|9492.6|9487.6|9495.1|9490.1|9491.1|9486.1|21
1690201200000|2023-07-24 12:20:00|9493.1|9488.1|9492.1|9487.1|9493.1|9488.1|9490.1|9485.1|35
1690201500000|2023-07-24 12:25:00|9493.1|9488.1|9497.1|9492.1|9497.1|9492.1|9492.6|9487.6|25
1690201800000|2023-07-24 12:30:00|9498.1|9493.1|9498.6|9493.6|9502.1|9497.1|9498.1|9493.1|37
1690202100000|2023-07-24 12:35:00|9499.1|9494.1|9504.6|9499.6|9504.6|9499.6|9499.1|9494.1|33
1690202400000|2023-07-24 12:40:00|9505.1|9500.1|9503.6|9498.6|9506.1|9501.1|9500.6|9495.6|28
1690202700000|2023-07-24 12:45:00|9503.1|9498.1|9506.6|9501.6|9506.6|9501.6|9501.1|9496.1|16
1690203000000|2023-07-24 12:50:00|9507.1|9502.1|9508.6|9503.6|9509.1|9504.1|9506.1|9501.1|16
1690203300000|2023-07-24 12:55:00|9508.1|9503.1|9513.1|9508.1|9513.1|9508.1|9507.6|9502.6|20
1690203600000|2023-07-24 13:00:00|9513.6|9508.6|9513.1|9508.1|9514.1|9509.1|9510.6|9505.6|15
1690203900000|2023-07-24 13:05:00|9512.6|9507.6|9509.6|9504.6|9513.1|9508.1|9508.6|9503.6|20
1690204200000|2023-07-24 13:10:00|9510.1|9505.1|9509.6|9504.6|9512.6|9507.6|9509.1|9504.1|14
1690204500000|2023-07-24 13:15:00|9510.1|9505.1|9509.6|9504.6|9511.1|9506.1|9506.6|9501.6|17
1690204800000|2023-07-24 13:20:00|9510.1|9505.1|9509.1|9504.1|9510.1|9505.1|9504.1|9499.1|88
1690205100000|2023-07-24 13:25:00|9509.6|9504.6|9515.1|9510.1|9515.1|9510.1|9507.6|9502.6|49
1690205400000|2023-07-24 13:30:00|9515.6|9510.6|9522.6|9517.6|9522.6|9517.6|9514.6|9509.6|92
1690205700000|2023-07-24 13:35:00|9523.1|9518.1|9529.6|9524.6|9529.6|9524.6|9519.6|9514.6|118
1690206000000|2023-07-24 13:40:00|9530.1|9525.1|9527.1|9522.1|9531.6|9526.6|9526.1|9521.1|39
1690206300000|2023-07-24 13:45:00|9526.6|9521.6|9526.1|9521.1|9529.6|9524.6|9522.6|9517.6|66
1690206600000|2023-07-24 13:50:00|9526.6|9521.6|9520.6|9515.6|9526.6|9521.6|9520.1|9515.1|51
1690206900000|2023-07-24 13:55:00|9520.1|9515.1|9515.6|9510.6|9520.1|9515.1|9511.6|9506.6|54
1690207200000|2023-07-24 14:00:00|9515.1|9510.1|9508.6|9503.6|9516.1|9511.1|9508.6|9503.6|58
1690207500000|2023-07-24 14:05:00|9508.1|9503.1|9514.1|9509.1|9516.6|9511.6|9506.6|9501.6|114
1690207800000|2023-07-24 14:10:00|9514.4|9509.4|9518.9|9513.9|9518.9|9513.9|9512.9|9507.9|106
1690208100000|2023-07-24 14:15:00|9518.4|9513.4|9514.9|9509.9|9518.4|9513.4|9512.9|9507.9|40
1690208400000|2023-07-24 14:20:00|9515.4|9510.4|9514.9|9509.9|9516.9|9511.9|9512.9|9507.9|17
1690208700000|2023-07-24 14:25:00|9515.4|9510.4|9510.9|9505.9|9516.4|9511.4|9510.4|9505.4|53
1690209000000|2023-07-24 14:30:00|9510.4|9505.4|9509.9|9504.9|9514.4|9509.4|9508.4|9503.4|54
1690209300000|2023-07-24 14:35:00|9510.4|9505.4|9509.9|9504.9|9513.9|9508.9|9508.4|9503.4|30
1690209600000|2023-07-24 14:40:00|9510.4|9505.4|9519.4|9514.4|9519.9|9514.9|9509.9|9504.9|40
1690209900000|2023-07-24 14:45:00|9518.9|9513.9|9520.9|9515.9|9521.4|9516.4|9516.4|9511.4|41
1690210200000|2023-07-24 14:50:00|9521.4|9516.4|9526.4|9521.4|9526.9|9521.9|9520.4|9515.4|58
1690210500000|2023-07-24 14:55:00|9525.9|9520.9|9522.9|9517.9|9526.4|9521.4|9521.4|9516.4|36
1690210800000|2023-07-24 15:00:00|9522.4|9517.4|9529.4|9524.4|9531.4|9526.4|9522.4|9517.4|183
1690211100000|2023-07-24 15:05:00|9528.9|9523.9|9530.4|9525.4|9532.4|9527.4|9526.4|9521.4|107
1690211400000|2023-07-24 15:10:00|9529.4|9524.4|9535.9|9530.9|9539.4|9534.4|9529.4|9524.4|120
1690211700000|2023-07-24 15:15:00|9536.4|9531.4|9535.9|9530.9|9537.9|9532.9|9532.9|9527.9|73
1690212000000|2023-07-24 15:20:00|9536.4|9531.4|9542.4|9537.4|9543.9|9538.9|9536.4|9531.4|135
1690212300000|2023-07-24 15:25:00|9541.9|9536.9|9540.4|9535.4|9543.9|9538.9|9540.4|9535.4|123
1690212600000|2023-07-24 15:30:00|9540.9|9534.9|9546.9|9539.9|9546.9|9539.9|9538.9|9531.9|244
1690212900000|2023-07-24 15:35:00|9545.9|9540.9|9550.9|9543.9|9552.9|9545.9|9544.9|9537.9|204
1690213200000|2023-07-24 15:40:00|9549.9|9542.9|9547.9|9541.9|9550.9|9542.9|9547.9|9540.9|18
1690213500000|2023-07-24 15:45:00|9548.9|9540.9|9554.9|9547.9|9554.9|9547.9|9547.9|9540.9|24
1690213800000|2023-07-24 15:50:00|9553.9|9548.9|9551.9|9545.9|9554.9|9548.9|9551.9|9545.9|43
1690214100000|2023-07-24 15:55:00|9550.9|9544.9|9548.9|9542.9|9550.9|9544.9|9545.9|9539.9|30
1690214400000|2023-07-24 16:00:00|9547.9|9541.9|9550.9|9544.9|9551.9|9544.9|9547.9|9541.9|6
1690214700000|2023-07-24 16:05:00|9551.9|9545.9|9548.9|9541.9|9551.9|9545.9|9548.9|9541.9|11
1690215000000|2023-07-24 16:10:00|9547.9|9542.9|9550.9|9544.9|9552.9|9545.9|9547.9|9542.9|11
1690215300000|2023-07-24 16:15:00|9551.9|9543.9|9549.9|9543.9|9551.9|9544.9|9548.9|9542.9|24
1690215600000|2023-07-24 16:20:00|9550.9|9544.9|9555.9|9548.9|9555.9|9548.9|9550.9|9544.9|17
1690215900000|2023-07-24 16:25:00|9556.9|9549.9|9556.9|9549.9|9557.9|9550.9|9554.9|9547.9|22
1690216200000|2023-07-24 16:30:00|9555.9|9550.9|9557.9|9550.9|9557.9|9551.9|9555.9|9550.9|7
1690216500000|2023-07-24 16:35:00|9558.9|9551.9|9560.9|9553.9|9561.9|9554.9|9558.9|9550.9|10
1690216800000|2023-07-24 16:40:00|9559.9|9552.9|9558.9|9551.9|9559.9|9552.9|9557.9|9550.9|4
1690217100000|2023-07-24 16:45:00|9560.9|9552.9|9560.9|9553.9|9560.9|9553.9|9559.9|9551.9|5
1690217400000|2023-07-24 16:50:00|9559.9|9552.9|9556.9|9549.9|9560.9|9552.9|9555.9|9548.9|13
1690217700000|2023-07-24 16:55:00|9557.9|9550.9|9558.9|9551.9|9559.9|9552.9|9557.9|9549.9|6
1690218000000|2023-07-24 17:00:00|9557.9|9550.9|9557.9|9550.9|9557.9|9550.9|9557.9|9550.9|0
1690218300000|2023-07-24 17:05:00|9558.9|9552.9|9556.9|9549.9|9559.9|9552.9|9556.9|9549.9|6
1690218600000|2023-07-24 17:10:00|9557.9|9550.9|9557.9|9550.9|9557.9|9550.9|9557.9|9549.9|2
1690218900000|2023-07-24 17:15:00|9556.9|9549.9|9556.9|9549.9|9556.9|9549.9|9556.9|9549.9|3
1690219200000|2023-07-24 17:20:00|9557.9|9551.9|9557.9|9550.9|9558.9|9551.9|9557.9|9550.9|5
1690219500000|2023-07-24 17:25:00|9559.9|9552.9|9561.9|9553.9|9561.9|9555.9|9559.9|9551.9|3
1690219800000|2023-07-24 17:30:00|9562.9|9554.9|9556.9|9549.9|9562.9|9555.9|9555.9|9548.9|12
1690220100000|2023-07-24 17:35:00|9555.9|9548.9|9559.9|9551.9|9559.9|9551.9|9554.9|9547.9|8
1690220400000|2023-07-24 17:40:00|9558.9|9549.9|9554.9|9548.9|9559.9|9551.9|9554.9|9548.9|6
1690220700000|2023-07-24 17:45:00|9556.9|9549.9|9557.9|9550.9|9557.9|9550.9|9555.9|9549.9|16
1690221000000|2023-07-24 17:50:00|9556.9|9549.9|9554.9|9548.9|9556.9|9549.9|9554.9|9548.9|12
1690221300000|2023-07-24 17:55:00|9553.9|9546.9|9554.5|9538.5|9554.9|9547.9|9548.9|9538.5|43
1690221600000|2023-07-24 18:00:00|9554.6|9538.6|9556.7|9540.7|9556.7|9540.7|9554.5|9538.5|0
1690221900000|2023-07-24 18:05:00|9556.6|9540.6|9556.6|9540.6|9556.7|9540.7|9556.6|9540.6|0
1690222200000|2023-07-24 18:10:00|9558.7|9542.7|9556.6|9540.6|9558.7|9542.7|9556.5|9540.5|0
1690222500000|2023-07-24 18:15:00|9556.5|9540.5|9556.5|9540.5|9556.6|9540.6|9556.5|9540.5|0
1690222800000|2023-07-24 18:20:00|9556.4|9540.4|9556.5|9540.5|9556.5|9540.5|9556.4|9540.4|0
1690223100000|2023-07-24 18:25:00|9556.6|9540.6|9554.3|9538.3|9556.6|9540.6|9554.3|9538.3|0
1690223400000|2023-07-24 18:30:00|9554.2|9538.2|9552.1|9536.1|9554.3|9538.3|9552.1|9536.1|0
1690223700000|2023-07-24 18:35:00|9552|9536|9552|9536|9552.1|9536.1|9552|9536|0
1690224000000|2023-07-24 18:40:00|9551.9|9535.9|9549.7|9533.7|9552|9536|9547.5|9531.5|0
1690224300000|2023-07-24 18:45:00|9549.8|9533.8|9549.8|9533.8|9549.8|9533.8|9547.5|9531.5|0
1690224600000|2023-07-24 18:50:00|9550.9|9534.9|9550.5|9534.5|9552.6|9536.6|9549.8|9533.8|0
1690224900000|2023-07-24 18:55:00|9550.4|9534.4|9550.5|9534.5|9550.5|9534.5|9550.4|9534.4|0
1690225200000|2023-07-24 19:00:00|9551.6|9535.6|9550.5|9534.5|9552.7|9536.7|9550.4|9534.4|0
1690225500000|2023-07-24 19:05:00|9552.6|9536.6|9550.4|9534.4|9552.6|9536.6|9550.3|9534.3|0
1690225800000|2023-07-24 19:10:00|9550.3|9534.3|9548.2|9532.2|9550.4|9534.4|9548.2|9532.2|0
1690226100000|2023-07-24 19:15:00|9550.3|9534.3|9552.5|9536.5|9552.5|9536.5|9550.3|9534.3|0
1690226400000|2023-07-24 19:20:00|9550.4|9534.4|9550.3|9534.3|9552.5|9536.5|9550.3|9534.3|0
1690226700000|2023-07-24 19:25:00|9550.2|9534.2|9545.7|9529.7|9550.2|9534.2|9545.7|9529.7|0
1690227000000|2023-07-24 19:30:00|9545.8|9529.8|9545.8|9529.8|9548.1|9532.1|9545.8|9529.8|0
1690227300000|2023-07-24 19:35:00|9545.9|9529.9|9547.9|9531.9|9548.1|9532.1|9545.9|9529.9|0
1690227600000|2023-07-24 19:40:00|9548|9532|9550.3|9534.3|9550.3|9534.3|9545.8|9529.8|0
1690227900000|2023-07-24 19:45:00|9548.2|9532.2|9550.3|9534.3|9550.4|9534.4|9548.2|9532.2|0
1690228200000|2023-07-24 19:50:00|9550.2|9534.2|9548.1|9532.1|9550.2|9534.2|9548|9532|0
1690228500000|2023-07-24 19:55:00|9548|9532|9552.5|9536.5|9552.6|9536.6|9548|9532|0
1690228800000|2023-07-24 20:00:00|9553.6|9537.6|9559.6|9543.6|9560.4|9544.4|9550.3|9534.3|0
1690229100000|2023-07-24 20:05:00|9560.2|9544.2|9560.3|9544.3|9562.9|9546.9|9559.6|9543.6|0
1690229400000|2023-07-24 20:10:00|9560.2|9544.2|9559.2|9543.2|9560.7|9544.7|9558.5|9542.5|0
1690229700000|2023-07-24 20:15:00|9559.6|9543.6|9560.7|9544.7|9560.7|9544.7|9559.2|9543.2|0
1690230000000|2023-07-24 20:20:00|9561.1|9545.1|9562.2|9546.2|9562.2|9546.2|9560.7|9544.7|0
1690230300000|2023-07-24 20:25:00|9561.8|9545.8|9562.2|9546.2|9562.2|9546.2|9561.8|9545.8|0
1690230600000|2023-07-24 20:30:00|9561.8|9545.8|9563.3|9547.3|9563.7|9547.7|9561.8|9545.8|0
1690230900000|2023-07-24 20:35:00|9562.9|9546.9|9562.2|9546.2|9562.9|9546.9|9561.8|9545.8|0
1690231200000|2023-07-24 20:40:00|9562.4|9546.4|9564.5|9548.5|9564.5|9548.5|9562.2|9546.2|0
1690231500000|2023-07-24 20:45:00|9564.4|9548.4|9562.3|9546.3|9564.5|9548.5|9562.3|9546.3|0
1690231800000|2023-07-24 20:50:00|9562.5|9546.5|9564.2|9548.2|9564.7|9548.7|9561.6|9545.6|0
1690232100000|2023-07-24 20:55:00|9563.6|9547.6|9561.6|9545.6|9564.2|9548.2|9561.4|9545.4|0
1690232400000|2023-07-24 21:00:00|9561.7|9545.7|9562.5|9546.5|9562.5|9546.5|9561.7|9545.7|0
1690232700000|2023-07-24 21:05:00|9562.3|9546.3|9562.5|9546.5|9562.7|9546.7|9561.4|9545.4|0
1690233000000|2023-07-24 21:10:00|9562.7|9546.7|9560.3|9548.3|9562.7|9548.3|9560.3|9546.3|0
1690233300000|2023-07-24 21:15:00|9560.5|9548.5|9560.3|9548.3|9560.5|9548.5|9560.1|9548.1|0
1690233900000|2023-07-24 21:25:00|9560.5|9548.5|9560.7|9548.7|9560.7|9548.7|9560.3|9548.3|0
1690234200000|2023-07-24 21:30:00|9560.3|9548.3|9560.3|9548.3|9560.5|9548.5|9560.3|9548.3|0
1690234500000|2023-07-24 21:35:00|9560.5|9548.5|9560.5|9548.5|9560.5|9548.5|9560.5|9548.5|0
1690235100000|2023-07-24 21:45:00|9560.3|9548.3|9560.3|9548.3|9560.5|9548.5|9560.3|9548.3|0
1690235400000|2023-07-24 21:50:00|9560.1|9548.1|9560.3|9548.3|9560.3|9548.3|9560.1|9548.1|0
1690235700000|2023-07-24 21:55:00|9560.1|9548.1|9560.3|9548.3|9560.3|9548.3|9560.1|9548.1|0
1690236000000|2023-07-24 22:00:00|9560.2|9548.2|9558.6|9546.6|9560.2|9548.2|9556.4|9544.4|0
1690236300000|2023-07-24 22:05:00|9558.8|9546.8|9559|9547|9559.6|9547.6|9558.1|9546.1|0
1690236600000|2023-07-24 22:10:00|9559.4|9547.4|9558.1|9546.1|9560.1|9548.1|9558.1|9546.1|0
1690236900000|2023-07-24 22:15:00|9558.3|9546.3|9557|9545|9559|9547|9557|9545|0
1690237200000|2023-07-24 22:20:00|9557.1|9545.1|9557.5|9545.5|9558.1|9546.1|9557|9545|0
1690237500000|2023-07-24 22:25:00|9557.7|9545.7|9557.5|9545.5|9558.1|9546.1|9557|9545|0
1690237800000|2023-07-24 22:30:00|9558.1|9546.1|9557|9545|9558.1|9546.1|9557|9545|0
1690238100000|2023-07-24 22:35:00|9557.3|9545.3|9557|9545|9557.5|9545.5|9557|9545|0
1690238400000|2023-07-24 22:40:00|9557.3|9545.3|9557|9545|9557.5|9545.5|9557|9545|0
1690238700000|2023-07-24 22:45:00|9557.3|9545.3|9557|9545|9557.5|9545.5|9556.4|9544.4|0
1690239000000|2023-07-24 22:50:00|9556.8|9544.8|9557|9545|9557|9545|9556.4|9544.4|0
1690239300000|2023-07-24 22:55:00|9557.3|9545.3|9557.5|9545.5|9558.1|9546.1|9557.3|9545.3|0
1690239600000|2023-07-24 23:00:00|9557|9545|9557|9545|9558.1|9546.1|9557|9545|0
1690239900000|2023-07-24 23:05:00|9557.1|9545.1|9557|9545|9557.5|9545.5|9557|9545|0
1690240200000|2023-07-24 23:10:00|9557.3|9545.3|9557|9545|9558.1|9546.1|9556|9544|0
1690240500000|2023-07-24 23:15:00|9557.1|9545.1|9557.7|9545.7|9558.1|9546.1|9557.1|9545.1|0
1690240800000|2023-07-24 23:20:00|9558.1|9546.1|9560.1|9548.1|9560.1|9548.1|9558.1|9546.1|0
1690241100000|2023-07-24 23:25:00|9559.6|9547.6|9560.3|9548.3|9560.3|9548.3|9559.6|9547.6|0
1690241400000|2023-07-24 23:30:00|9560.9|9548.9|9560.3|9548.3|9561.4|9549.4|9560.3|9548.3|0
1690241700000|2023-07-24 23:35:00|9560.5|9548.5|9560.3|9548.3|9560.9|9548.9|9560.3|9548.3|0
1690242000000|2023-07-24 23:40:00|9560.5|9548.5|9560.3|9548.3|9560.5|9548.5|9559.9|9547.9|0
1690242300000|2023-07-24 23:45:00|9560.1|9548.1|9560.9|9548.9|9560.9|9548.9|9559.9|9547.9|0
1690242600000|2023-07-24 23:50:00|9560.5|9548.5|9560.6|9548.6|9560.6|9548.6|9559.2|9547.2|0
1690242900000|2023-07-24 23:55:00|9560.5|9548.5|9559.5|9547.5|9560.5|9548.5|9559|9547|0
1690243200000|2023-07-25 00:00:00|9559|9547|9559.5|9547.5|9559.9|9547.9|9558.4|9546.4|0
1690243500000|2023-07-25 00:05:00|9559|9547|9555.3|9543.3|9559.5|9547.5|9554.7|9542.7|0
1690243800000|2023-07-25 00:10:00|9555.6|9543.6|9553.8|9541.8|9555.8|9543.8|9553.8|9541.8|0
1690244100000|2023-07-25 00:15:00|9553.2|9541.2|9542.1|9530.1|9553.2|9541.2|9539.9|9527.9|0
1690244400000|2023-07-25 00:20:00|9544.2|9532.2|9542|9530|9544.2|9532.2|9542|9530|0
1690244700000|2023-07-25 00:25:00|9543.1|9531.1|9542|9530|9544.1|9532.1|9542|9530|0
1690245000000|2023-07-25 00:30:00|9544.1|9532.1|9542.1|9530.1|9544.2|9532.2|9542|9530|0
1690245300000|2023-07-25 00:35:00|9544.2|9532.2|9544.2|9532.2|9544.2|9532.2|9544.2|9532.2|0
1690245600000|2023-07-25 00:40:00|9544.1|9532.1|9544.2|9532.2|9544.2|9532.2|9542|9530|0
1690245900000|2023-07-25 00:45:00|9544.1|9532.1|9542|9530|9544.2|9532.2|9542|9530|0
1690246200000|2023-07-25 00:50:00|9542.1|9530.1|9542|9530|9544.2|9532.2|9542|9530|0
1690246500000|2023-07-25 00:55:00|9542.1|9530.1|9544.2|9532.2|9546.3|9534.3|9542.1|9530.1|0
1690247400000|2023-07-25 01:10:00|9542.1|9530.1|9542.1|9530.1|9542.1|9530.1|9542.1|9530.1|0
1690247700000|2023-07-25 01:15:00|9544.2|9532.2|9544.2|9532.2|9546.3|9534.3|9542.1|9530.1|0
1690248000000|2023-07-25 01:20:00|9542.1|9530.1|9542|9530|9542.1|9530.1|9537.8|9525.8|0
1690248300000|2023-07-25 01:25:00|9542.1|9530.1|9544.1|9532.1|9546.3|9534.3|9542|9530|0
1690248600000|2023-07-25 01:30:00|9544.2|9532.2|9544.1|9532.1|9546.3|9534.3|9542|9530|0
1690248900000|2023-07-25 01:35:00|9542|9530|9548.4|9536.4|9548.4|9536.4|9542|9530|0
1690249200000|2023-07-25 01:40:00|9548.3|9536.3|9543|9531|9548.4|9536.4|9543|9531|0
1690249500000|2023-07-25 01:45:00|9541.9|9529.9|9541.9|9529.9|9544.1|9532.1|9539.8|9527.8|0
1690249800000|2023-07-25 01:50:00|9540.9|9528.9|9544.1|9532.1|9544.1|9532.1|9539.8|9527.8|0
1690250100000|2023-07-25 01:55:00|9542|9530|9542|9530|9544.1|9532.1|9542|9530|0
1690250400000|2023-07-25 02:00:00|9544.1|9532.1|9544.1|9532.1|9544.1|9532.1|9542|9530|0
1690250700000|2023-07-25 02:05:00|9543|9531|9542|9530|9544.1|9532.1|9542|9530|0
1690251000000|2023-07-25 02:10:00|9539.9|9527.9|9542|9530|9542|9530|9539.9|9527.9|0
1690251600000|2023-07-25 02:20:00|9539.9|9527.9|9542|9530|9542|9530|9539.9|9527.9|0
1690252200000|2023-07-25 02:30:00|9544.1|9532.1|9544.2|9532.2|9546.3|9534.3|9544.1|9532.1|0
1690252500000|2023-07-25 02:35:00|9546.3|9534.3|9546.3|9534.3|9546.3|9534.3|9544.1|9532.1|0
1690252800000|2023-07-25 02:40:00|9544.2|9532.2|9544.1|9532.1|9546.3|9534.3|9544.1|9532.1|0
1690253400000|2023-07-25 02:50:00|9544.2|9532.2|9546.2|9534.2|9546.3|9534.3|9544.1|9532.1|0
1690253700000|2023-07-25 02:55:00|9546.3|9534.3|9544.1|9532.1|9546.3|9534.3|9544.1|9532.1|0
1690254300000|2023-07-25 03:05:00|9542|9530|9544.1|9532.1|9544.1|9532.1|9542|9530|0
1690254600000|2023-07-25 03:10:00|9542|9530|9544.1|9532.1|9544.1|9532.1|9542|9530|0
1690254900000|2023-07-25 03:15:00|9542|9530|9544.1|9532.1|9544.1|9532.1|9542|9530|0
1690255800000|2023-07-25 03:30:00|9542|9530|9542|9530|9544.1|9532.1|9542|9530|0
1690256100000|2023-07-25 03:35:00|9544.1|9532.1|9544.1|9532.1|9544.1|9532.1|9544.1|9532.1|0
1690256400000|2023-07-25 03:40:00|9544.2|9532.2|9544.2|9532.2|9544.2|9532.2|9544.1|9532.1|0
1690256700000|2023-07-25 03:45:00|9544.1|9532.1|9542|9530|9544.2|9532.2|9539.9|9527.9|0
1690257000000|2023-07-25 03:50:00|9539.9|9527.9|9542|9530|9542|9530|9539.9|9527.9|0
1690257300000|2023-07-25 03:55:00|9542.1|9530.1|9544.2|9532.2|9544.2|9532.2|9542|9530|0
1690257600000|2023-07-25 04:00:00|9542.1|9530.1|9542.1|9530.1|9542.1|9530.1|9542.1|9530.1|0
1690257900000|2023-07-25 04:05:00|9544.2|9532.2|9544.2|9532.2|9544.2|9532.2|9544.2|9532.2|0
1690258500000|2023-07-25 04:15:00|9542.1|9530.1|9542.1|9530.1|9542.1|9530.1|9542.1|9530.1|0
1690259100000|2023-07-25 04:25:00|9544.2|9532.2|9544.2|9532.2|9544.2|9532.2|9544.2|9532.2|0
1690260300000|2023-07-25 04:45:00|9546.3|9534.3|9546.3|9534.3|9546.3|9534.3|9546.3|9534.3|0
1690260600000|2023-07-25 04:50:00|9544.2|9532.2|9544.2|9532.2|9546.3|9534.3|9544.2|9532.2|0
1690260900000|2023-07-25 04:55:00|9543.1|9531.1|9544.2|9532.2|9544.2|9532.2|9543.1|9531.1|0
1690261200000|2023-07-25 05:00:00|9542.1|9530.1|9542.1|9530.1|9542.1|9530.1|9542.1|9530.1|0
1690261500000|2023-07-25 05:05:00|9544.2|9532.2|9542.1|9530.1|9544.2|9532.2|9542.1|9530.1|0
1690261800000|2023-07-25 05:10:00|9544.2|9532.2|9544.2|9532.2|9544.2|9532.2|9542.1|9530.1|0
1690262100000|2023-07-25 05:15:00|9543.1|9531.1|9544.2|9532.2|9544.2|9532.2|9543.1|9531.1|0
1690262400000|2023-07-25 05:20:00|9542.1|9530.1|9544.2|9532.2|9544.2|9532.2|9542.1|9530.1|0
1690262700000|2023-07-25 05:25:00|9543.1|9531.1|9544.2|9532.2|9544.2|9532.2|9542.1|9530.1|0
1690263300000|2023-07-25 05:35:00|9546.3|9534.3|9546.3|9534.3|9546.3|9534.3|9546.3|9534.3|0
1690263600000|2023-07-25 05:40:00|9544.2|9532.2|9546.3|9534.3|9546.3|9534.3|9544.2|9532.2|0
1690263900000|2023-07-25 05:45:00|9544.2|9532.2|9546.3|9534.3|9546.3|9534.3|9544.2|9532.2|0
1690264200000|2023-07-25 05:50:00|9544.2|9532.2|9548.4|9536.4|9548.4|9536.4|9544.2|9532.2|0
1690264500000|2023-07-25 05:55:00|9550.5|9538.5|9552.7|9540.7|9552.7|9540.7|9548.5|9536.5|0
1690264800000|2023-07-25 06:00:00|9550.6|9538.6|9538.1|9533.1|9552.6|9540.6|9527.6|9522.6|28
1690265100000|2023-07-25 06:05:00|9538.6|9533.6|9537.6|9532.6|9541.1|9536.1|9535.6|9530.6|16
1690265400000|2023-07-25 06:10:00|9538.1|9533.1|9538.1|9533.1|9538.1|9533.1|9538.1|9533.1|0
1690265700000|2023-07-25 06:15:00|9536.1|9531.1|9539.6|9534.6|9539.6|9534.6|9536.1|9531.1|5
1690266000000|2023-07-25 06:20:00|9540.1|9535.1|9538.6|9533.6|9540.6|9535.6|9536.1|9531.1|12
1690266300000|2023-07-25 06:25:00|9539.1|9534.1|9546.6|9541.6|9546.6|9541.6|9539.1|9534.1|15
1690266600000|2023-07-25 06:30:00|9547.1|9542.1|9541.1|9536.1|9549.1|9544.1|9541.1|9536.1|31
1690266900000|2023-07-25 06:35:00|9540.6|9535.6|9541.1|9536.1|9541.1|9536.1|9537.1|9532.1|32
1690267200000|2023-07-25 06:40:00|9542.6|9537.6|9538.6|9533.6|9543.6|9538.6|9538.1|9533.1|25
1690267500000|2023-07-25 06:45:00|9539.1|9534.1|9544.1|9539.1|9544.1|9539.1|9539.1|9534.1|1
1690267800000|2023-07-25 06:50:00|9544.6|9539.6|9548.6|9543.6|9548.6|9543.6|9544.6|9539.6|2
1690268100000|2023-07-25 06:55:00|9548.1|9543.1|9537.1|9532.1|9548.1|9543.1|9532.6|9527.6|31
1690268400000|2023-07-25 07:00:00|9538.1|9533.1|9522.6|9517.6|9546.6|9541.6|9512.1|9507.1|496
1690268700000|2023-07-25 07:05:00|9524.6|9519.6|9520.3|9515.3|9528.3|9523.3|9519.3|9514.3|171
1690269000000|2023-07-25 07:10:00|9520.8|9515.8|9523.3|9518.3|9529.3|9524.3|9515.8|9510.8|146
1690269300000|2023-07-25 07:15:00|9523.8|9518.8|9531.3|9526.3|9534.3|9529.3|9523.8|9518.8|96
1690269600000|2023-07-25 07:20:00|9531.8|9526.8|9529.3|9524.3|9534.3|9529.3|9523.8|9518.8|84
1690269900000|2023-07-25 07:25:00|9528.8|9523.8|9517.3|9512.3|9528.8|9523.8|9516.3|9511.3|59
1690270200000|2023-07-25 07:30:00|9517.8|9512.8|9509.3|9504.3|9520.8|9515.8|9509.3|9504.3|129
1690270500000|2023-07-25 07:35:00|9508.8|9503.8|9509.3|9504.3|9519.8|9514.8|9506.3|9501.3|68
1690270800000|2023-07-25 07:40:00|9510.2|9505.2|9513.2|9508.2|9517.2|9512.2|9508.7|9503.7|64
1690271100000|2023-07-25 07:45:00|9513.7|9508.7|9510.7|9505.7|9516.2|9511.2|9509.2|9504.2|91
1690271400000|2023-07-25 07:50:00|9509.2|9504.2|9514.2|9509.2|9514.7|9509.7|9508.2|9503.2|80
1690271700000|2023-07-25 07:55:00|9514.7|9509.7|9510.7|9505.7|9519.2|9514.2|9510.7|9505.7|107
1690272000000|2023-07-25 08:00:00|9512.2|9507.2|9510.7|9505.7|9514.2|9509.2|9502.2|9497.2|101
1690272300000|2023-07-25 08:05:00|9509.7|9504.7|9509.7|9504.7|9512.2|9507.2|9505.2|9500.2|80
1690272600000|2023-07-25 08:10:00|9510.2|9505.2|9516.2|9511.2|9519.2|9514.2|9506.7|9501.7|86
1690272900000|2023-07-25 08:15:00|9516.7|9511.7|9515.2|9510.2|9518.2|9513.2|9510.2|9505.2|56
1690273200000|2023-07-25 08:20:00|9514.7|9509.7|9515.7|9510.7|9519.2|9514.2|9514.7|9509.7|86
1690273500000|2023-07-25 08:25:00|9515.2|9510.2|9518.7|9513.7|9518.7|9513.7|9513.2|9508.2|61
1690273800000|2023-07-25 08:30:00|9519.2|9514.2|9523.7|9518.7|9525.7|9520.7|9518.7|9513.7|32
1690274100000|2023-07-25 08:35:00|9523.2|9518.2|9526.7|9521.7|9526.7|9521.7|9521.7|9516.7|31
1690274400000|2023-07-25 08:40:00|9526.2|9521.2|9524.2|9519.2|9529.7|9524.7|9524.2|9519.2|50
1690274700000|2023-07-25 08:45:00|9524.7|9519.7|9524.2|9519.2|9526.7|9521.7|9520.7|9515.7|49
1690275000000|2023-07-25 08:50:00|9523.7|9518.7|9516.2|9511.2|9523.7|9518.7|9515.7|9510.7|37
1690275300000|2023-07-25 08:55:00|9515.7|9510.7|9514.2|9509.2|9518.2|9513.2|9513.2|9508.2|88
1690275600000|2023-07-25 09:00:00|9513.7|9508.7|9519.2|9514.2|9522.2|9517.2|9512.7|9507.7|30
1690275900000|2023-07-25 09:05:00|9520.7|9515.7|9516.2|9511.2|9521.7|9516.7|9515.2|9510.2|34
1690276200000|2023-07-25 09:10:00|9516.7|9511.7|9514.7|9509.7|9516.7|9511.7|9511.7|9506.7|29
1690276500000|2023-07-25 09:15:00|9514.2|9509.2|9510.2|9505.2|9515.2|9510.2|9504.2|9499.2|41
1690276800000|2023-07-25 09:20:00|9510.7|9505.7|9503.7|9498.7|9511.2|9506.2|9503.7|9498.7|33
1690277100000|2023-07-25 09:25:00|9503.2|9498.2|9504.7|9499.7|9507.2|9502.2|9502.2|9497.2|36
1690277400000|2023-07-25 09:30:00|9505.2|9500.2|9506.7|9501.7|9507.2|9502.2|9500.7|9495.7|43
1690277700000|2023-07-25 09:35:00|9505.7|9500.7|9511.7|9506.7|9512.7|9507.7|9503.7|9498.7|96
1690278000000|2023-07-25 09:40:00|9510.7|9505.7|9515.2|9510.2|9515.7|9510.7|9507.2|9502.2|115
1690278300000|2023-07-25 09:45:00|9515.7|9510.7|9511.7|9506.7|9516.7|9511.7|9511.2|9506.2|36
1690278600000|2023-07-25 09:50:00|9512.2|9507.2|9508.7|9503.7|9514.7|9509.7|9507.7|9502.7|27
1690278900000|2023-07-25 09:55:00|9509.2|9504.2|9509.7|9504.7|9511.2|9506.2|9508.7|9503.7|22
1690279200000|2023-07-25 10:00:00|9510.2|9505.2|9510.2|9505.2|9513.2|9508.2|9509.7|9504.7|18
1690279500000|2023-07-25 10:05:00|9510.7|9505.7|9507.7|9502.7|9511.7|9506.7|9507.7|9502.7|31
1690279800000|2023-07-25 10:10:00|9508.2|9503.2|9502.2|9497.2|9508.2|9503.2|9499.7|9494.7|52
1690280100000|2023-07-25 10:15:00|9502.7|9497.7|9508.7|9503.7|9508.7|9503.7|9501.2|9496.2|26
1690280400000|2023-07-25 10:20:00|9507.7|9502.7|9506.7|9501.7|9508.2|9503.2|9505.2|9500.2|17
1690280700000|2023-07-25 10:25:00|9506.2|9501.2|9506.7|9501.7|9506.7|9501.7|9504.7|9499.7|12
1690281000000|2023-07-25 10:30:00|9508.2|9503.2|9510.7|9505.7|9513.7|9508.7|9507.7|9502.7|22
1690281300000|2023-07-25 10:35:00|9511.2|9506.2|9512.7|9507.7|9514.2|9509.2|9509.2|9504.2|21
1690281600000|2023-07-25 10:40:00|9512.2|9507.2|9514.7|9509.7|9515.7|9510.7|9511.7|9506.7|18
1690281900000|2023-07-25 10:45:00|9515.7|9510.7|9517.2|9512.2|9519.7|9514.7|9515.2|9510.2|43
1690282200000|2023-07-25 10:50:00|9516.7|9511.7|9519.7|9514.7|9520.2|9515.2|9516.2|9511.2|10
1690282500000|2023-07-25 10:55:00|9520.2|9515.2|9517.4|9512.4|9520.2|9515.2|9515.7|9510.7|26
1690282800000|2023-07-25 11:00:00|9517.9|9512.9|9517.4|9512.4|9519.9|9514.9|9516.4|9511.4|17
1690283100000|2023-07-25 11:05:00|9516.9|9511.9|9513.4|9508.4|9518.4|9513.4|9513.4|9508.4|17
1690283400000|2023-07-25 11:10:00|9513.9|9508.9|9512.9|9507.9|9515.4|9510.4|9511.9|9506.9|23
1690283700000|2023-07-25 11:15:00|9513.4|9508.4|9510.9|9505.9|9513.9|9508.9|9508.9|9503.9|19
1690284000000|2023-07-25 11:20:00|9510.4|9505.4|9511.9|9506.9|9511.9|9506.9|9508.9|9503.9|18
1690284300000|2023-07-25 11:25:00|9511.4|9506.4|9513.4|9508.4|9515.4|9510.4|9510.9|9505.9|18
1690284600000|2023-07-25 11:30:00|9513.9|9508.9|9510.4|9505.4|9513.9|9508.9|9509.9|9504.9|19
1690284900000|2023-07-25 11:35:00|9509.9|9504.9|9513.9|9508.9|9513.9|9508.9|9509.9|9504.9|25
1690285200000|2023-07-25 11:40:00|9513.8|9508.8|9520.8|9515.8|9520.8|9515.8|9513.8|9508.8|26
1690285500000|2023-07-25 11:45:00|9518.8|9513.8|9515.3|9510.3|9519.8|9514.8|9514.8|9509.8|25
1690285800000|2023-07-25 11:50:00|9515.8|9510.8|9519.3|9514.3|9520.8|9515.8|9515.8|9510.8|19
1690286100000|2023-07-25 11:55:00|9519.8|9514.8|9517.3|9512.3|9521.8|9516.8|9517.3|9512.3|20
1690286400000|2023-07-25 12:00:00|9517.8|9512.8|9518.3|9513.3|9519.8|9514.8|9517.8|9512.8|15
1690286700000|2023-07-25 12:05:00|9517.8|9512.8|9518.3|9513.3|9521.8|9516.8|9516.8|9511.8|41
1690287000000|2023-07-25 12:10:00|9517.8|9512.8|9514.3|9509.3|9517.8|9512.8|9513.8|9508.8|25
1690287300000|2023-07-25 12:15:00|9514.8|9509.8|9510.3|9505.3|9514.8|9509.8|9509.8|9504.8|37
1690287600000|2023-07-25 12:20:00|9510.8|9505.8|9507.3|9502.3|9510.8|9505.8|9506.3|9501.3|33
1690287900000|2023-07-25 12:25:00|9506.8|9501.8|9508.3|9503.3|9508.3|9503.3|9506.3|9501.3|15
1690288200000|2023-07-25 12:30:00|9507.8|9502.8|9511.3|9506.3|9511.3|9506.3|9507.8|9502.8|23
1690288500000|2023-07-25 12:35:00|9510.8|9505.8|9511.8|9506.8|9512.3|9507.3|9509.8|9504.8|14
1690288800000|2023-07-25 12:40:00|9511.3|9506.3|9509.8|9504.8|9512.8|9507.8|9507.8|9502.8|16
1690289100000|2023-07-25 12:45:00|9510.3|9505.3|9508.8|9503.8|9510.3|9505.3|9504.8|9499.8|20
1690289400000|2023-07-25 12:50:00|9508.3|9503.3|9506.8|9501.8|9510.8|9505.8|9506.8|9501.8|13
1690289700000|2023-07-25 12:55:00|9507.8|9502.8|9510.8|9505.8|9512.3|9507.3|9507.8|9502.8|28
1690290000000|2023-07-25 13:00:00|9511.3|9506.3|9510.3|9505.3|9511.8|9506.8|9508.3|9503.3|63
1690290300000|2023-07-25 13:05:00|9509.8|9504.8|9513.3|9508.3|9516.8|9511.8|9509.8|9504.8|61
1690290600000|2023-07-25 13:10:00|9512.8|9507.8|9508.3|9503.3|9514.8|9509.8|9507.8|9502.8|35
1690290900000|2023-07-25 13:15:00|9508.8|9503.8|9503.3|9498.3|9509.8|9504.8|9503.3|9498.3|34
1690291200000|2023-07-25 13:20:00|9502.8|9497.8|9502.3|9497.3|9504.8|9499.8|9498.8|9493.8|44
1690291500000|2023-07-25 13:25:00|9501.8|9496.8|9503.3|9498.3|9505.8|9500.8|9500.8|9495.8|19
1690291800000|2023-07-25 13:30:00|9502.8|9497.8|9508.3|9503.3|9510.8|9505.8|9498.8|9493.8|92
1690292100000|2023-07-25 13:35:00|9508.8|9503.8|9508.3|9503.3|9510.8|9505.8|9503.8|9498.8|58
1690292400000|2023-07-25 13:40:00|9508.8|9503.8|9504.3|9499.3|9509.3|9504.3|9502.8|9497.8|49
1690292700000|2023-07-25 13:45:00|9504.8|9499.8|9501.8|9496.8|9504.8|9499.8|9500.3|9495.3|84
1690293000000|2023-07-25 13:50:00|9502.3|9497.3|9513.3|9508.3|9513.8|9508.8|9500.8|9495.8|101
1690293300000|2023-07-25 13:55:00|9513.8|9508.8|9514.8|9509.8|9517.8|9512.8|9512.3|9507.3|93
1690293600000|2023-07-25 14:00:00|9513.8|9508.8|9515.8|9510.8|9517.8|9512.8|9511.3|9506.3|60
1690293900000|2023-07-25 14:05:00|9515.3|9510.3|9517.3|9512.3|9517.3|9512.3|9510.3|9505.3|33
1690294200000|2023-07-25 14:10:00|9516.9|9511.9|9517.4|9512.4|9517.4|9512.4|9515.4|9510.4|59
1690294500000|2023-07-25 14:15:00|9516.9|9511.9|9518.9|9513.9|9519.4|9514.4|9514.4|9509.4|43
1690294800000|2023-07-25 14:20:00|9519.4|9514.4|9520.9|9515.9|9521.4|9516.4|9518.9|9513.9|19
1690295100000|2023-07-25 14:25:00|9521.4|9516.4|9521.9|9516.9|9522.4|9517.4|9520.9|9515.9|32
1690295400000|2023-07-25 14:30:00|9522.4|9517.4|9522.9|9517.9|9523.9|9518.9|9519.4|9514.4|59
1690295700000|2023-07-25 14:35:00|9523.4|9518.4|9519.9|9514.9|9525.4|9520.4|9519.9|9514.9|123
1690296000000|2023-07-25 14:40:00|9520.4|9515.4|9520.4|9515.4|9520.9|9515.9|9518.4|9513.4|122
1690296300000|2023-07-25 14:45:00|9519.9|9514.9|9515.4|9510.4|9520.4|9515.4|9515.4|9510.4|98
1690296600000|2023-07-25 14:50:00|9516.4|9511.4|9512.4|9507.4|9516.9|9511.9|9511.4|9506.4|182
1690296900000|2023-07-25 14:55:00|9512.9|9507.9|9513.4|9508.4|9515.4|9510.4|9511.9|9506.9|106
1690297200000|2023-07-25 15:00:00|9512.9|9507.9|9510.4|9505.4|9512.9|9507.9|9509.4|9504.4|135
1690297500000|2023-07-25 15:05:00|9509.9|9504.9|9505.4|9500.4|9510.4|9505.4|9505.4|9500.4|225
1690297800000|2023-07-25 15:10:00|9505.9|9500.9|9505.4|9500.4|9506.4|9501.4|9501.4|9496.4|322
1690298100000|2023-07-25 15:15:00|9504.4|9499.4|9505.4|9500.4|9505.4|9500.4|9501.4|9496.4|233
1690298400000|2023-07-25 15:20:00|9504.9|9499.9|9508.4|9503.4|9508.9|9503.9|9503.4|9498.4|236
1690298700000|2023-07-25 15:25:00|9509.4|9504.4|9507.9|9502.9|9511.4|9506.4|9505.4|9500.4|430
1690299000000|2023-07-25 15:30:00|9508.9|9501.9|9519.9|9512.9|9520.9|9513.9|9502.9|9496.9|629
1690299300000|2023-07-25 15:35:00|9520.9|9514.9|9519.9|9512.9|9521.9|9514.9|9511.9|9505.9|190
1690299600000|2023-07-25 15:40:00|9518.9|9510.9|9516.9|9509.9|9518.9|9510.9|9515.9|9508.9|4
1690299900000|2023-07-25 15:45:00|9517.9|9510.9|9507.9|9500.9|9518.9|9511.9|9505.9|9497.9|111
1690300200000|2023-07-25 15:50:00|9506.9|9499.9|9505.9|9498.9|9507.9|9501.9|9505.9|9498.9|14
1690300500000|2023-07-25 15:55:00|9506.9|9499.9|9507.9|9499.9|9508.9|9502.9|9504.9|9498.9|24
1690300800000|2023-07-25 16:00:00|9506.9|9500.9|9513.9|9507.9|9513.9|9507.9|9506.9|9499.9|36
1690301100000|2023-07-25 16:05:00|9514.9|9508.9|9513.9|9506.9|9518.9|9511.9|9513.9|9506.9|35
1690301400000|2023-07-25 16:10:00|9512.9|9507.9|9513.9|9506.9|9513.9|9507.9|9510.9|9503.9|47
1690301700000|2023-07-25 16:15:00|9512.9|9507.9|9513.9|9506.9|9514.9|9507.9|9512.9|9505.9|13
1690302000000|2023-07-25 16:20:00|9514.9|9507.9|9514.9|9507.9|9515.9|9509.9|9513.9|9507.9|7
1690302300000|2023-07-25 16:25:00|9515.9|9508.9|9516.9|9510.9|9517.9|9510.9|9513.9|9507.9|13
1690302600000|2023-07-25 16:30:00|9515.9|9509.9|9514.9|9508.9|9515.9|9509.9|9512.9|9506.9|28
1690302900000|2023-07-25 16:35:00|9515.9|9509.9|9517.9|9511.9|9518.9|9511.9|9515.9|9509.9|16
1690303200000|2023-07-25 16:40:00|9518.9|9510.9|9516.9|9509.9|9518.9|9510.9|9515.9|9508.9|8
1690303500000|2023-07-25 16:45:00|9515.9|9510.9|9516.9|9510.9|9517.9|9511.9|9514.9|9508.9|10
1690303800000|2023-07-25 16:50:00|9517.9|9511.9|9518.9|9511.9|9518.9|9512.9|9516.9|9509.9|10
1690304100000|2023-07-25 16:55:00|9519.9|9512.9|9520.9|9513.9|9520.9|9514.9|9519.9|9510.9|15
1690304400000|2023-07-25 17:00:00|9521.9|9514.9|9516.9|9509.9|9521.9|9514.9|9516.9|9509.9|4
1690304700000|2023-07-25 17:05:00|9515.9|9506.9|9515.9|9508.9|9515.9|9508.9|9514.9|9506.9|7
1690305000000|2023-07-25 17:10:00|9516.9|9507.9|9516.9|9508.9|9516.9|9508.9|9516.9|9507.9|0
1690305300000|2023-07-25 17:15:00|9517.9|9509.9|9516.9|9508.9|9517.9|9510.9|9516.9|9508.9|1
1690305600000|2023-07-25 17:20:00|9515.9|9509.9|9518.9|9511.9|9518.9|9511.9|9515.9|9509.9|2
1690305900000|2023-07-25 17:25:00|9517.9|9510.9|9515.9|9507.9|9517.9|9510.9|9515.9|9507.9|2
1690306200000|2023-07-25 17:30:00|9514.9|9506.9|9514.9|9506.9|9516.9|9508.9|9513.9|9506.9|4
1690306500000|2023-07-25 17:35:00|9512.9|9503.9|9512.9|9505.9|9513.9|9505.9|9512.9|9503.9|2
1690306800000|2023-07-25 17:40:00|9511.9|9506.9|9514.9|9506.9|9514.9|9506.9|9511.9|9506.9|4
1690307100000|2023-07-25 17:45:00|9513.9|9504.9|9511.9|9505.9|9513.9|9506.9|9511.9|9504.9|4
1690307400000|2023-07-25 17:50:00|9510.9|9504.9|9513.9|9506.9|9513.9|9506.9|9510.9|9503.9|15
1690307700000|2023-07-25 17:55:00|9514.9|9508.9|9517.9|9505.9|9519.9|9508.9|9512.9|9505.9|8
1690308000000|2023-07-25 18:00:00|9518.2|9506.2|9520.3|9508.3|9520.3|9508.3|9518.1|9506.1|0
1690308300000|2023-07-25 18:05:00|9520.4|9508.4|9520.3|9508.3|9520.4|9508.4|9520.3|9508.3|0
1690308600000|2023-07-25 18:10:00|9520.4|9508.4|9518.3|9506.3|9520.4|9508.4|9518.2|9506.2|0
1690308900000|2023-07-25 18:15:00|9520.4|9508.4|9518.4|9506.4|9520.5|9508.5|9516.2|9504.2|0
1690309200000|2023-07-25 18:20:00|9518.3|9506.3|9520.5|9508.5|9520.6|9508.6|9518.3|9506.3|0
1690309500000|2023-07-25 18:25:00|9520.6|9508.6|9520.6|9508.6|9520.6|9508.6|9520.5|9508.5|0
1690309800000|2023-07-25 18:30:00|9522.7|9510.7|9522.8|9510.8|9524.9|9512.9|9522.7|9510.7|0
1690310100000|2023-07-25 18:35:00|9524.9|9512.9|9524.8|9512.8|9527|9515|9522.7|9510.7|0
1690310400000|2023-07-25 18:40:00|9522.7|9510.7|9524.9|9512.9|9524.9|9512.9|9522.6|9510.6|0
1690310700000|2023-07-25 18:45:00|9524.8|9512.8|9518.4|9506.4|9524.9|9512.9|9518.4|9506.4|0
1690311000000|2023-07-25 18:50:00|9519.4|9507.4|9520.5|9508.5|9520.6|9508.6|9518.4|9506.4|0
1690311300000|2023-07-25 18:55:00|9519.4|9507.4|9514|9502|9520.5|9508.5|9514|9502|0
1690311600000|2023-07-25 19:00:00|9514.1|9502.1|9516.1|9504.1|9516.2|9504.2|9514|9502|0
1690311900000|2023-07-25 19:05:00|9516.2|9504.2|9520.4|9508.4|9520.4|9508.4|9516.2|9504.2|0
1690312200000|2023-07-25 19:10:00|9520.3|9508.3|9518.7|9506.7|9520.4|9508.4|9518.2|9506.2|0
1690312500000|2023-07-25 19:15:00|9518.6|9506.6|9514.7|9502.7|9518.7|9506.7|9514.7|9502.7|0
1690312800000|2023-07-25 19:20:00|9512.6|9500.6|9512.6|9500.6|9514.8|9502.8|9512.6|9500.6|0
1690313100000|2023-07-25 19:25:00|9510.5|9498.5|9510.5|9498.5|9510.5|9498.5|9510.5|9498.5|0
1690313400000|2023-07-25 19:30:00|9510.4|9498.4|9510.6|9498.6|9512.7|9500.7|9508.3|9496.3|0
1690313700000|2023-07-25 19:35:00|9510.7|9498.7|9512.8|9500.8|9512.8|9500.8|9510.7|9498.7|0
1690314000000|2023-07-25 19:40:00|9510.7|9498.7|9510.6|9498.6|9512.8|9500.8|9510.6|9498.6|0
1690314300000|2023-07-25 19:45:00|9510.5|9498.5|9510.6|9498.6|9510.6|9498.6|9508.5|9496.5|0
1690314600000|2023-07-25 19:50:00|9510.5|9498.5|9510.8|9498.8|9513|9501|9506.5|9494.5|0
1690314900000|2023-07-25 19:55:00|9508.7|9496.7|9501.1|9489.1|9508.7|9496.7|9500.1|9488.1|0
1690315200000|2023-07-25 20:00:00|9499.7|9487.7|9499|9487|9512.8|9500.8|9492|9480|0
1690315500000|2023-07-25 20:05:00|9498.9|9486.9|9507|9495|9507.6|9495.6|9498.5|9486.5|0
1690315800000|2023-07-25 20:10:00|9506.9|9494.9|9509.1|9497.1|9509.6|9497.6|9503.3|9491.3|0
1690316100000|2023-07-25 20:15:00|9508.9|9496.9|9507|9495|9510.6|9498.6|9506.8|9494.8|0
1690316400000|2023-07-25 20:20:00|9507.2|9495.2|9509.1|9497.1|9510.6|9498.6|9506.5|9494.5|0
1690316700000|2023-07-25 20:25:00|9509.4|9497.4|9510.2|9498.2|9510.4|9498.4|9508.1|9496.1|0
1690317000000|2023-07-25 20:30:00|9509.8|9497.8|9508.7|9496.7|9511.5|9499.5|9508.3|9496.3|0
1690317300000|2023-07-25 20:35:00|9509.1|9497.1|9512|9500|9512.4|9500.4|9508.5|9496.5|0
1690317600000|2023-07-25 20:40:00|9512.4|9500.4|9513.5|9501.5|9513.9|9501.9|9512|9500|0
1690317900000|2023-07-25 20:45:00|9513.3|9501.3|9512.4|9500.4|9514.1|9502.1|9512.4|9500.4|0
1690318200000|2023-07-25 20:50:00|9512|9500|9512.6|9500.6|9513|9501|9511.7|9499.7|0
1690318500000|2023-07-25 20:55:00|9512.4|9500.4|9512|9500|9513.5|9501.5|9511.3|9499.3|0
1690318800000|2023-07-25 21:00:00|9512.2|9500.2|9512.2|9500.2|9513|9501|9511.7|9499.7|0
1690319100000|2023-07-25 21:05:00|9512.6|9500.6|9512.4|9500.4|9513|9501|9512|9500|0
1690319400000|2023-07-25 21:10:00|9512.2|9500.2|9511.5|9499.5|9512.6|9500.6|9511.5|9499.5|0
1690319700000|2023-07-25 21:15:00|9511.3|9499.3|9511.5|9499.5|9511.5|9499.5|9511.1|9499.1|0
1690320000000|2023-07-25 21:20:00|9510.9|9498.9|9510.9|9498.9|9511.5|9499.5|9510.7|9498.7|0
1690320300000|2023-07-25 21:25:00|9510.7|9498.7|9510.7|9498.7|9510.9|9498.9|9509.8|9497.8|0
1690320600000|2023-07-25 21:30:00|9510.6|9498.6|9510|9498|9511.1|9499.1|9510|9498|0
1690320900000|2023-07-25 21:35:00|9509.6|9497.6|9508.9|9496.9|9510|9498|9507.8|9495.8|0
1690321200000|2023-07-25 21:40:00|9509.1|9497.1|9510.4|9498.4|9510.7|9498.7|9509.1|9497.1|0
1690321500000|2023-07-25 21:45:00|9510.7|9498.7|9510.9|9498.9|9510.9|9498.9|9510.2|9498.2|0
1690321800000|2023-07-25 21:50:00|9510.7|9498.7|9510.7|9498.7|9510.9|9498.9|9510.4|9498.4|0
1690322100000|2023-07-25 21:55:00|9510.9|9498.9|9509.8|9497.8|9511.5|9499.5|9509.3|9497.3|0
1690322400000|2023-07-25 22:00:00|9510.7|9498.7|9506.1|9494.1|9515.4|9503.4|9505.9|9493.9|0
1690322700000|2023-07-25 22:05:00|9505.9|9493.9|9500.5|9488.5|9506.5|9494.5|9500.5|9488.5|0
1690323000000|2023-07-25 22:10:00|9500.7|9488.7|9497.4|9485.4|9501.1|9489.1|9494.6|9482.6|0
1690323300000|2023-07-25 22:15:00|9497.5|9485.5|9496.5|9484.5|9498.9|9486.9|9495.1|9483.1|0
1690323600000|2023-07-25 22:20:00|9496.3|9484.3|9498.4|9486.4|9499.7|9487.7|9495.1|9483.1|0
1690323900000|2023-07-25 22:25:00|9498.2|9486.2|9499.2|9487.2|9499.9|9487.9|9497.1|9485.1|0
1690324200000|2023-07-25 22:30:00|9498.8|9486.8|9497.1|9485.1|9499.9|9487.9|9497.1|9485.1|0
1690324500000|2023-07-25 22:35:00|9497.3|9485.3|9498.8|9486.8|9498.8|9486.8|9496.2|9484.2|0
1690324800000|2023-07-25 22:40:00|9498.6|9486.6|9499.5|9487.5|9500.6|9488.6|9498.4|9486.4|0
1690325100000|2023-07-25 22:45:00|9499.7|9487.7|9499.9|9487.9|9501|9489|9499.3|9487.3|0
1690325400000|2023-07-25 22:50:00|9499.7|9487.7|9499.3|9487.3|9499.9|9487.9|9498.4|9486.4|0
1690325700000|2023-07-25 22:55:00|9498.8|9486.8|9499.3|9487.3|9499.5|9487.5|9498.4|9486.4|0
1690326000000|2023-07-25 23:00:00|9498.4|9486.4|9498.8|9486.8|9499.5|9487.5|9498.2|9486.2|0
1690326300000|2023-07-25 23:05:00|9498.4|9486.4|9498.2|9486.2|9498.8|9486.8|9497.3|9485.3|0
1690326600000|2023-07-25 23:10:00|9498|9486|9497.3|9485.3|9499.3|9487.3|9497.3|9485.3|0
1690326900000|2023-07-25 23:15:00|9497.8|9485.8|9497.8|9485.8|9498.1|9486.1|9497.1|9485.1|0
1690327200000|2023-07-25 23:20:00|9498|9486|9498.9|9486.9|9499.1|9487.1|9497.8|9485.8|0
1690327500000|2023-07-25 23:25:00|9499.1|9487.1|9500.2|9488.2|9500.6|9488.6|9498.9|9486.9|0
1690327800000|2023-07-25 23:30:00|9500|9488|9498.9|9486.9|9500|9488|9498.5|9486.5|0
1690328100000|2023-07-25 23:35:00|9499.1|9487.1|9499.1|9487.1|9499.1|9487.1|9498.5|9486.5|0
1690328400000|2023-07-25 23:40:00|9499.5|9487.5|9502.7|9490.7|9502.7|9490.7|9499.1|9487.1|0
1690328700000|2023-07-25 23:45:00|9503.2|9491.2|9502.7|9490.7|9503.4|9491.4|9502.7|9490.7|0
1690329000000|2023-07-25 23:50:00|9502.9|9490.9|9503.4|9491.4|9503.4|9491.4|9502.7|9490.7|0
1690329300000|2023-07-25 23:55:00|9503.2|9491.2|9503.4|9491.4|9503.4|9491.4|9502.7|9490.7|0
1690329600000|2023-07-26 00:00:00|9503.8|9491.8|9501.6|9489.6|9503.8|9491.8|9501.2|9489.2|0
1690329900000|2023-07-26 00:05:00|9501.7|9489.7|9503.2|9491.2|9503.2|9491.2|9501.2|9489.2|0
1690330200000|2023-07-26 00:10:00|9503.1|9491.1|9501.6|9489.6|9503.2|9491.2|9501.6|9489.6|0
1690330500000|2023-07-26 00:15:00|9501.7|9489.7|9494.3|9482.3|9502.1|9490.1|9494.3|9482.3|0
1690330800000|2023-07-26 00:20:00|9492.2|9480.2|9492.2|9480.2|9494.3|9482.3|9492.1|9480.1|0
1690331100000|2023-07-26 00:25:00|9492.1|9480.1|9496.4|9484.4|9496.4|9484.4|9492.1|9480.1|0
1690331400000|2023-07-26 00:30:00|9494.3|9482.3|9494.3|9482.3|9496.4|9484.4|9494.2|9482.2|0
1690331700000|2023-07-26 00:35:00|9496.4|9484.4|9496.4|9484.4|9496.4|9484.4|9496.4|9484.4|0
1690332000000|2023-07-26 00:40:00|9494.3|9482.3|9494.3|9482.3|9495.3|9483.3|9494.3|9482.3|0
1690332300000|2023-07-26 00:45:00|9494.2|9482.2|9494.3|9482.3|9494.3|9482.3|9494.2|9482.2|0
1690332600000|2023-07-26 00:50:00|9494.2|9482.2|9494.3|9482.3|9494.3|9482.3|9494.2|9482.2|0
1690332900000|2023-07-26 00:55:00|9494.2|9482.2|9494.3|9482.3|9494.3|9482.3|9494.2|9482.2|0
1690333200000|2023-07-26 01:00:00|9496.4|9484.4|9498.5|9486.5|9498.5|9486.5|9494.2|9482.2|0
1690333500000|2023-07-26 01:05:00|9496.4|9484.4|9496.4|9484.4|9496.4|9484.4|9496.4|9484.4|0
1690333800000|2023-07-26 01:10:00|9496.3|9484.3|9496.4|9484.4|9496.4|9484.4|9494.2|9482.2|0
1690334100000|2023-07-26 01:15:00|9494.3|9482.3|9498.5|9486.5|9498.5|9486.5|9494.3|9482.3|0
1690334400000|2023-07-26 01:20:00|9496.4|9484.4|9496.4|9484.4|9496.4|9484.4|9496.4|9484.4|0
1690334700000|2023-07-26 01:25:00|9498.5|9486.5|9496.4|9484.4|9498.5|9486.5|9496.4|9484.4|0
1690335000000|2023-07-26 01:30:00|9498.5|9486.5|9498.4|9486.4|9498.5|9486.5|9496.4|9484.4|0
1690335300000|2023-07-26 01:35:00|9498.5|9486.5|9496.4|9484.4|9498.5|9486.5|9496.4|9484.4|0
1690335600000|2023-07-26 01:40:00|9496.3|9484.3|9496.4|9484.4|9498.5|9486.5|9496.3|9484.3|0
1690335900000|2023-07-26 01:45:00|9496.3|9484.3|9500.6|9488.6|9500.6|9488.6|9494.2|9482.2|0
1690336200000|2023-07-26 01:50:00|9502.7|9490.7|9502.7|9490.7|9502.7|9490.7|9500.6|9488.6|0
1690336500000|2023-07-26 01:55:00|9500.6|9488.6|9502.7|9490.7|9502.7|9490.7|9500.6|9488.6|0
1690336800000|2023-07-26 02:00:00|9501.6|9489.6|9500.6|9488.6|9502.7|9490.7|9500.6|9488.6|0
1690337100000|2023-07-26 02:05:00|9498.5|9486.5|9500.6|9488.6|9500.6|9488.6|9498.5|9486.5|0
1690337400000|2023-07-26 02:10:00|9498.5|9486.5|9498.5|9486.5|9500.6|9488.6|9498.5|9486.5|0
1690337700000|2023-07-26 02:15:00|9500.6|9488.6|9502.7|9490.7|9502.7|9490.7|9500.6|9488.6|0
1690338000000|2023-07-26 02:20:00|9503.8|9491.8|9502.7|9490.7|9504.8|9492.8|9502.7|9490.7|0
1690338300000|2023-07-26 02:25:00|9504.8|9492.8|9502.7|9490.7|9504.8|9492.8|9502.7|9490.7|0
1690338600000|2023-07-26 02:30:00|9504.8|9492.8|9504.8|9492.8|9504.8|9492.8|9502.7|9490.7|0
1690338900000|2023-07-26 02:35:00|9502.7|9490.7|9504.8|9492.8|9504.8|9492.8|9502.7|9490.7|0
1690339200000|2023-07-26 02:40:00|9504.9|9492.9|9502.8|9490.8|9504.9|9492.9|9502.7|9490.7|0
1690340700000|2023-07-26 03:05:00|9504.9|9492.9|9504.9|9492.9|9504.9|9492.9|9504.9|9492.9|0
1690341000000|2023-07-26 03:10:00|9506|9494|9507|9495|9507|9495|9506|9494|0
1690341300000|2023-07-26 03:15:00|9507.1|9495.1|9509.2|9497.2|9509.2|9497.2|9507|9495|0
1690341600000|2023-07-26 03:20:00|9511.3|9499.3|9509.1|9497.1|9511.3|9499.3|9509.1|9497.1|0
1690343100000|2023-07-26 03:45:00|9508|9496|9507|9495|9508|9496|9507|9495|0
1690345800000|2023-07-26 04:30:00|9509.1|9497.1|9507|9495|9509.2|9497.2|9507|9495|0
1690346400000|2023-07-26 04:40:00|9504.9|9492.9|9504.9|9492.9|9504.9|9492.9|9504.9|9492.9|0
1690346700000|2023-07-26 04:45:00|9503.9|9491.9|9504.9|9492.9|9504.9|9492.9|9502.8|9490.8|0
1690347000000|2023-07-26 04:50:00|9503.9|9491.9|9509.8|9497.8|9509.9|9497.9|9503.9|9491.9|0
1690347300000|2023-07-26 04:55:00|9507.7|9495.7|9505.6|9493.6|9507.7|9495.7|9505.5|9493.5|0
1690347600000|2023-07-26 05:00:00|9507.7|9495.7|9509.8|9497.8|9509.8|9497.8|9507.6|9495.6|0
1690348200000|2023-07-26 05:10:00|9507.7|9495.7|9505.6|9493.6|9507.7|9495.7|9505.6|9493.6|0
1690348800000|2023-07-26 05:20:00|9504.5|9492.5|9505.6|9493.6|9505.6|9493.6|9503.5|9491.5|0
1690349100000|2023-07-26 05:25:00|9506.6|9494.6|9507.7|9495.7|9509.8|9497.8|9505.6|9493.6|0
1690349400000|2023-07-26 05:30:00|9509.8|9497.8|9505.6|9493.6|9509.8|9497.8|9505.6|9493.6|0
1690349700000|2023-07-26 05:35:00|9507.7|9495.7|9507.7|9495.7|9507.7|9495.7|9505.6|9493.6|0
1690350000000|2023-07-26 05:40:00|9505.6|9493.6|9505.6|9493.6|9507.7|9495.7|9505.6|9493.6|0
1690350300000|2023-07-26 05:45:00|9507.7|9495.7|9503.5|9491.5|9507.7|9495.7|9503.5|9491.5|0
1690350900000|2023-07-26 05:55:00|9505.6|9493.6|9503.5|9491.5|9505.6|9493.6|9503.5|9491.5|0
1690351200000|2023-07-26 06:00:00|9505.6|9493.6|9513.6|9508.6|9513.6|9508.6|9498.6|9489.4|30
1690351500000|2023-07-26 06:05:00|9513.1|9508.1|9508.1|9503.1|9516.6|9511.6|9507.6|9502.6|33
1690351800000|2023-07-26 06:10:00|9508.6|9503.6|9515.1|9510.1|9516.6|9511.6|9503.6|9498.6|17
1690352100000|2023-07-26 06:15:00|9515.6|9510.6|9519.6|9514.6|9519.6|9514.6|9515.6|9510.6|2
1690352400000|2023-07-26 06:20:00|9520.1|9515.1|9520.6|9515.6|9520.6|9515.6|9519.6|9514.6|1
1690352700000|2023-07-26 06:25:00|9522.1|9517.1|9520.1|9515.1|9522.6|9517.6|9520.1|9515.1|3
1690353000000|2023-07-26 06:30:00|9519.6|9514.6|9523.6|9518.6|9523.6|9518.6|9519.6|9514.6|12
1690353300000|2023-07-26 06:35:00|9525.6|9520.6|9520.6|9515.6|9526.1|9521.1|9519.1|9514.1|12
1690353600000|2023-07-26 06:40:00|9521.1|9516.1|9519.1|9514.1|9521.1|9516.1|9516.1|9511.1|18
1690353900000|2023-07-26 06:45:00|9518.6|9513.6|9523.1|9518.1|9526.1|9521.1|9518.6|9513.6|19
1690354200000|2023-07-26 06:50:00|9523.6|9518.6|9525.6|9520.6|9528.6|9523.6|9523.6|9518.6|17
1690354500000|2023-07-26 06:55:00|9525.1|9520.1|9511.6|9506.6|9530.6|9525.6|9511.6|9506.6|97
1690354800000|2023-07-26 07:00:00|9521.6|9516.6|9534.6|9529.6|9537.6|9532.6|9516.6|9511.6|1119
1690355100000|2023-07-26 07:05:00|9534.1|9529.1|9538.6|9533.6|9539.1|9534.1|9520.6|9515.6|486
1690355400000|2023-07-26 07:10:00|9538.1|9533.1|9536.6|9531.6|9553.6|9548.6|9532.1|9527.1|236
1690355700000|2023-07-26 07:15:00|9537.1|9532.1|9546.1|9541.1|9547.6|9542.6|9531.1|9526.1|152
1690356000000|2023-07-26 07:20:00|9546.6|9541.6|9528.6|9523.6|9547.6|9542.6|9524.6|9519.6|196
1690356300000|2023-07-26 07:25:00|9528.1|9523.1|9526.6|9521.6|9529.6|9524.6|9521.1|9516.1|103
1690356600000|2023-07-26 07:30:00|9526.1|9521.1|9540.1|9535.1|9540.6|9535.6|9525.6|9520.6|124
1690356900000|2023-07-26 07:35:00|9539.6|9534.6|9539.1|9534.1|9550.1|9545.1|9536.6|9531.6|121
1690357200000|2023-07-26 07:40:00|9540|9535|9541|9536|9544|9539|9529.5|9524.5|74
1690357500000|2023-07-26 07:45:00|9540.5|9535.5|9543.5|9538.5|9549.5|9544.5|9538.5|9533.5|73
1690357800000|2023-07-26 07:50:00|9544|9539|9537|9532|9545.5|9540.5|9537|9532|58
1690358100000|2023-07-26 07:55:00|9538|9533|9529.5|9524.5|9539|9534|9529|9524|81
1690358400000|2023-07-26 08:00:00|9530|9525|9525.5|9520.5|9532.5|9527.5|9522.5|9517.5|45
1690358700000|2023-07-26 08:05:00|9525|9520|9529.5|9524.5|9530.5|9525.5|9520.5|9515.5|68
1690359000000|2023-07-26 08:10:00|9530|9525|9519.5|9514.5|9533.5|9528.5|9519.5|9514.5|53
1690359300000|2023-07-26 08:15:00|9520|9515|9526.5|9521.5|9529|9524|9519.5|9514.5|42
1690359600000|2023-07-26 08:20:00|9526|9521|9518|9513|9527.5|9522.5|9518|9513|47
1690359900000|2023-07-26 08:25:00|9518.5|9513.5|9509|9504|9519.5|9514.5|9509|9504|73
1690360200000|2023-07-26 08:30:00|9508.5|9503.5|9495|9490|9510|9505|9492.5|9487.5|90
1690360500000|2023-07-26 08:35:00|9494.5|9489.5|9495.5|9490.5|9505|9500|9491.5|9486.5|102
1690360800000|2023-07-26 08:40:00|9495|9490|9496.5|9491.5|9500.5|9495.5|9493.5|9488.5|63
1690361100000|2023-07-26 08:45:00|9497|9492|9504.5|9499.5|9507|9502|9496.5|9491.5|62
1690361400000|2023-07-26 08:50:00|9505|9500|9510|9505|9512|9507|9504|9499|37
1690361700000|2023-07-26 08:55:00|9510.5|9505.5|9510|9505|9511.5|9506.5|9506.5|9501.5|39
1690362000000|2023-07-26 09:00:00|9508.5|9503.5|9513|9508|9518|9513|9508|9503|42
1690362300000|2023-07-26 09:05:00|9513.5|9508.5|9515|9510|9517.5|9512.5|9512.5|9507.5|55
1690362600000|2023-07-26 09:10:00|9514.5|9509.5|9512|9507|9518|9513|9511|9506|57
1690362900000|2023-07-26 09:15:00|9511.5|9506.5|9518|9513|9518|9513|9511|9506|38
1690363200000|2023-07-26 09:20:00|9517.5|9512.5|9522|9517|9526|9521|9516|9511|77
1690363500000|2023-07-26 09:25:00|9522.5|9517.5|9521|9516|9524|9519|9517.5|9512.5|52
1690363800000|2023-07-26 09:30:00|9521.5|9516.5|9522|9517|9530|9525|9521|9516|103
1690364100000|2023-07-26 09:35:00|9521|9516|9511.5|9506.5|9522|9517|9511.5|9506.5|95
1690364400000|2023-07-26 09:40:00|9512|9507|9519.5|9514.5|9519.5|9514.5|9509|9504|59
1690364700000|2023-07-26 09:45:00|9519|9514|9521.5|9516.5|9526.5|9521.5|9517.5|9512.5|70
1690365000000|2023-07-26 09:50:00|9522|9517|9526.5|9521.5|9528.5|9523.5|9522|9517|39
1690365300000|2023-07-26 09:55:00|9527|9522|9524.5|9519.5|9534.5|9529.5|9523|9518|75
1690365600000|2023-07-26 10:00:00|9525|9520|9522.5|9517.5|9528.5|9523.5|9521.5|9516.5|36
1690365900000|2023-07-26 10:05:00|9523|9518|9516.5|9511.5|9525|9520|9516|9511|37
1690366200000|2023-07-26 10:10:00|9517|9512|9511|9506|9517|9512|9508|9503|55
1690366500000|2023-07-26 10:15:00|9511.5|9506.5|9513|9508|9517.5|9512.5|9510|9505|39
1690366800000|2023-07-26 10:20:00|9513.5|9508.5|9514.5|9509.5|9520|9515|9512|9507|48
1690367100000|2023-07-26 10:25:00|9515|9510|9522|9517|9523.5|9518.5|9514|9509|93
1690367400000|2023-07-26 10:30:00|9522.5|9517.5|9520.5|9515.5|9527.5|9522.5|9520.5|9515.5|34
1690367700000|2023-07-26 10:35:00|9521|9516|9526.5|9521.5|9529.5|9524.5|9520|9515|42
1690368000000|2023-07-26 10:40:00|9527|9522|9530|9525|9531|9526|9523|9518|42
1690368300000|2023-07-26 10:45:00|9530.5|9525.5|9530.5|9525.5|9536|9531|9528|9523|30
1690368600000|2023-07-26 10:50:00|9530|9525|9531.5|9526.5|9534.5|9529.5|9527.5|9522.5|39
1690368900000|2023-07-26 10:55:00|9532|9527|9526.5|9521.5|9532|9527|9526.5|9521.5|29
1690369200000|2023-07-26 11:00:00|9527|9522|9527.5|9522.5|9531|9526|9526.5|9521.5|41
1690369500000|2023-07-26 11:05:00|9527|9522|9521.5|9516.5|9528|9523|9520.5|9515.5|26
1690369800000|2023-07-26 11:10:00|9522|9517|9522.5|9517.5|9524|9519|9521|9516|37
1690370100000|2023-07-26 11:15:00|9522|9517|9525.5|9520.5|9529|9524|9522|9517|24
1690370400000|2023-07-26 11:20:00|9524|9519|9529.5|9524.5|9530|9525|9523.5|9518.5|21
1690370700000|2023-07-26 11:25:00|9530|9525|9524.5|9519.5|9530.5|9525.5|9523.5|9518.5|17
1690371000000|2023-07-26 11:30:00|9524|9519|9528|9523|9528|9523|9519.5|9514.5|46
1690371300000|2023-07-26 11:35:00|9528.5|9523.5|9530|9525|9530|9525|9526|9521|44
1690371600000|2023-07-26 11:40:00|9529.7|9524.7|9529.2|9524.2|9531.7|9526.7|9526.7|9521.7|59
1690371900000|2023-07-26 11:45:00|9528.7|9523.7|9531.2|9526.2|9536.7|9531.7|9528.7|9523.7|44
1690372200000|2023-07-26 11:50:00|9531.7|9526.7|9535.7|9530.7|9535.7|9530.7|9530.2|9525.2|52
1690372500000|2023-07-26 11:55:00|9535.2|9530.2|9534.7|9529.7|9538.7|9533.7|9531.2|9526.2|57
1690372800000|2023-07-26 12:00:00|9535.2|9530.2|9534.2|9529.2|9537.7|9532.7|9529.7|9524.7|83
1690373100000|2023-07-26 12:05:00|9533.7|9528.7|9535.2|9530.2|9535.7|9530.7|9527.7|9522.7|56
1690373400000|2023-07-26 12:10:00|9535.7|9530.7|9538.2|9533.2|9539.7|9534.7|9533.7|9528.7|63
1690373700000|2023-07-26 12:15:00|9537.7|9532.7|9536.7|9531.7|9541.7|9536.7|9536.7|9531.7|41
1690374000000|2023-07-26 12:20:00|9535.7|9530.7|9532.2|9527.2|9537.7|9532.7|9531.7|9526.7|36
1690374300000|2023-07-26 12:25:00|9531.7|9526.7|9523.7|9518.7|9531.7|9526.7|9521.2|9516.2|115
1690374600000|2023-07-26 12:30:00|9524.2|9519.2|9522.7|9517.7|9528.7|9523.7|9520.2|9515.2|53
1690374900000|2023-07-26 12:35:00|9523.2|9518.2|9528.7|9523.7|9531.7|9526.7|9522.2|9517.2|41
1690375200000|2023-07-26 12:40:00|9528.2|9523.2|9525.2|9520.2|9531.2|9526.2|9521.7|9516.7|26
1690375500000|2023-07-26 12:45:00|9525.7|9520.7|9518.2|9513.2|9526.2|9521.2|9517.7|9512.7|44
1690375800000|2023-07-26 12:50:00|9517.7|9512.7|9509.7|9504.7|9517.7|9512.7|9508.2|9503.2|31
1690376100000|2023-07-26 12:55:00|9509.2|9504.2|9515.7|9510.7|9515.7|9510.7|9505.7|9500.7|66
1690376400000|2023-07-26 13:00:00|9515.2|9510.2|9513.7|9508.7|9515.2|9510.2|9508.7|9503.7|30
1690376700000|2023-07-26 13:05:00|9513.2|9508.2|9517.2|9512.2|9519.7|9514.7|9512.7|9507.7|71
1690377000000|2023-07-26 13:10:00|9516.7|9511.7|9515.7|9510.7|9519.7|9514.7|9513.7|9508.7|43
1690377300000|2023-07-26 13:15:00|9515.2|9510.2|9514.7|9509.7|9518.7|9513.7|9513.7|9508.7|51
1690377600000|2023-07-26 13:20:00|9515.2|9510.2|9510.2|9505.2|9515.2|9510.2|9509.2|9504.2|40
1690377900000|2023-07-26 13:25:00|9510.7|9505.7|9511.2|9506.2|9512.7|9507.7|9506.7|9501.7|44
1690378200000|2023-07-26 13:30:00|9511.7|9506.7|9524.2|9519.2|9527.7|9522.7|9508.7|9503.7|173
1690378500000|2023-07-26 13:35:00|9524.7|9519.7|9540.2|9535.2|9540.2|9535.2|9524.7|9519.7|149
1690378800000|2023-07-26 13:40:00|9540.7|9535.7|9544.2|9539.2|9546.7|9541.7|9536.2|9531.2|86
1690379100000|2023-07-26 13:45:00|9544.7|9539.7|9549.2|9544.2|9551.7|9546.7|9542.2|9537.2|69
1690379400000|2023-07-26 13:50:00|9549.7|9544.7|9555.7|9550.7|9556.2|9551.2|9548.7|9543.7|64
1690379700000|2023-07-26 13:55:00|9557.2|9552.2|9549.7|9544.7|9557.2|9552.2|9549.7|9544.7|64
1690380000000|2023-07-26 14:00:00|9549.2|9544.2|9544.2|9539.2|9551.2|9546.2|9541.7|9536.7|91
1690380300000|2023-07-26 14:05:00|9544.7|9539.7|9556.2|9551.2|9556.2|9551.2|9543.7|9538.7|113
1690380600000|2023-07-26 14:10:00|9555.7|9550.7|9561.7|9556.7|9565.7|9560.7|9554.7|9549.7|155
1690380900000|2023-07-26 14:15:00|9561.2|9556.2|9563.2|9558.2|9565.7|9560.7|9560.7|9555.7|66
1690381200000|2023-07-26 14:20:00|9563.7|9558.7|9567.2|9562.2|9569.2|9564.2|9561.7|9556.7|72
1690381500000|2023-07-26 14:25:00|9568.2|9563.2|9568.2|9563.2|9570.7|9565.7|9565.2|9560.2|77
1690381800000|2023-07-26 14:30:00|9569.2|9564.2|9561.2|9556.2|9571.2|9566.2|9561.2|9556.2|112
1690382100000|2023-07-26 14:35:00|9561.7|9556.7|9575.2|9570.2|9576.2|9571.2|9561.7|9556.7|202
1690382400000|2023-07-26 14:40:00|9575.7|9570.7|9573.7|9568.7|9576.2|9571.2|9566.7|9561.7|183
1690382700000|2023-07-26 14:45:00|9573.2|9568.2|9579.7|9574.7|9582.2|9577.2|9572.7|9567.7|160
1690383000000|2023-07-26 14:50:00|9580.2|9575.2|9578.7|9573.7|9581.2|9576.2|9576.7|9571.7|132
1690383300000|2023-07-26 14:55:00|9579.2|9574.2|9578.2|9573.2|9580.7|9575.7|9574.2|9569.2|148
1690383600000|2023-07-26 15:00:00|9577.7|9572.7|9589.2|9584.2|9589.2|9584.2|9576.7|9571.7|240
1690383900000|2023-07-26 15:05:00|9588.2|9583.2|9593.2|9588.2|9594.2|9589.2|9586.2|9581.2|221
1690384200000|2023-07-26 15:10:00|9593.7|9588.7|9600.2|9595.2|9602.2|9597.2|9593.2|9588.2|195
1690384500000|2023-07-26 15:15:00|9599.2|9594.2|9601.2|9596.2|9607.7|9602.7|9599.2|9594.2|292
1690384800000|2023-07-26 15:20:00|9602.2|9597.2|9598.2|9593.2|9603.2|9598.2|9597.2|9592.2|215
1690385100000|2023-07-26 15:25:00|9598.7|9593.7|9604.2|9599.2|9606.2|9601.2|9598.2|9593.2|430
1690385400000|2023-07-26 15:30:00|9604.7|9598.7|9602.7|9596.7|9618.7|9612.7|9602.7|9596.7|643
1690385700000|2023-07-26 15:35:00|9605.7|9599.7|9599.7|9593.7|9608.7|9602.7|9597.7|9591.7|193
1690386000000|2023-07-26 15:40:00|9600.7|9594.7|9606.7|9600.7|9607.7|9601.7|9600.7|9594.7|58
1690386300000|2023-07-26 15:45:00|9607.7|9601.7|9606.7|9599.7|9608.7|9602.7|9605.7|9599.7|51
1690386600000|2023-07-26 15:50:00|9605.7|9598.7|9605.7|9599.7|9607.7|9601.7|9604.7|9598.7|15
1690386900000|2023-07-26 15:55:00|9606.7|9600.7|9605.7|9598.7|9606.7|9600.7|9603.7|9597.7|35
1690387200000|2023-07-26 16:00:00|9604.7|9599.7|9611.7|9604.7|9611.7|9604.7|9604.7|9598.7|19
1690387500000|2023-07-26 16:05:00|9610.7|9602.7|9610.7|9604.7|9611.7|9604.7|9607.7|9600.7|15
1690387800000|2023-07-26 16:10:00|9609.7|9603.7|9608.7|9601.7|9611.7|9605.7|9608.7|9601.7|31
1690388100000|2023-07-26 16:15:00|9607.7|9602.7|9608.7|9601.7|9608.7|9602.7|9607.7|9601.7|5
1690388400000|2023-07-26 16:20:00|9609.7|9602.7|9605.7|9599.7|9609.7|9602.7|9605.7|9599.7|10
1690388700000|2023-07-26 16:25:00|9604.7|9598.7|9609.7|9603.7|9609.7|9603.7|9604.7|9598.7|44
1690389000000|2023-07-26 16:30:00|9610.7|9604.7|9615.7|9609.7|9615.7|9609.7|9610.7|9603.7|11
1690389300000|2023-07-26 16:35:00|9614.7|9608.7|9613.7|9606.7|9614.7|9608.7|9612.7|9605.7|10
1690389600000|2023-07-26 16:40:00|9614.7|9607.7|9613.7|9606.7|9614.7|9608.7|9610.7|9604.7|8
1690389900000|2023-07-26 16:45:00|9612.7|9604.7|9612.7|9605.7|9613.7|9606.7|9611.7|9604.7|6
1690390200000|2023-07-26 16:50:00|9611.7|9606.7|9612.7|9605.7|9612.7|9606.7|9611.7|9604.7|14
1690390500000|2023-07-26 16:55:00|9611.7|9604.7|9614.7|9607.7|9614.7|9607.7|9611.7|9604.7|28
1690390800000|2023-07-26 17:00:00|9613.7|9606.7|9614.7|9607.7|9614.7|9608.7|9613.7|9606.7|5
1690391100000|2023-07-26 17:05:00|9613.7|9606.7|9613.7|9607.7|9613.7|9607.7|9612.7|9606.7|4
1690391400000|2023-07-26 17:10:00|9611.7|9606.7|9605.7|9598.7|9611.7|9607.7|9604.7|9598.7|84
1690391700000|2023-07-26 17:15:00|9606.7|9599.7|9608.7|9600.7|9608.7|9600.7|9606.7|9599.7|9
1690392000000|2023-07-26 17:20:00|9609.7|9601.7|9613.7|9607.7|9615.7|9607.7|9609.7|9601.7|85
1690392300000|2023-07-26 17:25:00|9614.7|9608.7|9614.7|9608.7|9618.7|9611.7|9614.7|9607.7|64
1690392600000|2023-07-26 17:30:00|9613.7|9607.7|9609.7|9602.7|9614.7|9608.7|9607.7|9600.7|15
1690392900000|2023-07-26 17:35:00|9610.7|9603.7|9608.7|9602.7|9611.7|9604.7|9607.7|9601.7|29
1690393200000|2023-07-26 17:40:00|9609.7|9603.7|9608.7|9602.7|9609.7|9603.7|9608.7|9602.7|20
1690393500000|2023-07-26 17:45:00|9609.7|9603.7|9609.7|9603.7|9610.7|9603.7|9607.7|9601.7|26
1690393800000|2023-07-26 17:50:00|9610.7|9602.7|9618.7|9610.7|9622.7|9612.7|9609.7|9602.7|93
1690394100000|2023-07-26 17:55:00|9617.7|9611.7|9622.5|9610.5|9628.2|9617.7|9616.7|9610.5|93
1690394400000|2023-07-26 18:00:00|9622.4|9610.4|9627|9615|9629.2|9617.2|9619.2|9607.2|0
1690394700000|2023-07-26 18:05:00|9629.2|9617.2|9627|9615|9629.2|9617.2|9620.5|9608.5|0
1690395000000|2023-07-26 18:10:00|9627.1|9615.1|9628|9616|9632.5|9620.5|9624.9|9612.9|0
1690395300000|2023-07-26 18:15:00|9630.2|9618.2|9630.2|9618.2|9630.2|9618.2|9625.9|9613.9|0
1690395600000|2023-07-26 18:20:00|9631.3|9619.3|9632.1|9620.1|9634.4|9622.4|9630.1|9618.1|0
1690395900000|2023-07-26 18:25:00|9632|9620|9631.4|9619.4|9633.6|9621.6|9622.7|9610.7|0
1690396200000|2023-07-26 18:30:00|9630.3|9618.3|9631.5|9619.5|9635.9|9623.9|9629.2|9617.2|0
1690396500000|2023-07-26 18:35:00|9631.6|9619.6|9655.5|9643.5|9658.2|9646.2|9631.5|9619.5|0
1690396800000|2023-07-26 18:40:00|9655.4|9643.4|9653.3|9641.3|9663.3|9651.3|9651|9639|0
1690397100000|2023-07-26 18:45:00|9653.4|9641.4|9648.8|9636.8|9653.4|9641.4|9644.4|9632.4|0
1690397400000|2023-07-26 18:50:00|9647.7|9635.7|9655.4|9643.4|9655.4|9643.4|9644.4|9632.4|0
1690397700000|2023-07-26 18:55:00|9655.3|9643.3|9646.6|9634.6|9655.3|9643.3|9642.1|9630.1|0
1690398000000|2023-07-26 19:00:00|9645.5|9633.5|9644.4|9632.4|9648.8|9636.8|9642.1|9630.1|0
1690398300000|2023-07-26 19:05:00|9645.5|9633.5|9620.1|9608.1|9646.5|9634.5|9620|9608|0
1690398600000|2023-07-26 19:10:00|9617.9|9605.9|9623.6|9611.6|9628|9616|9617.9|9605.9|0
1690398900000|2023-07-26 19:15:00|9621.4|9609.4|9619.2|9607.2|9625.9|9613.9|9614.7|9602.7|0
1690399200000|2023-07-26 19:20:00|9619.3|9607.3|9625.8|9613.8|9630.3|9618.3|9619.3|9607.3|0
1690399500000|2023-07-26 19:25:00|9625.7|9613.7|9630.2|9618.2|9632.4|9620.4|9625.7|9613.7|0
1690399800000|2023-07-26 19:30:00|9628|9616|9630.3|9618.3|9630.3|9618.3|9623.6|9611.6|0
1690400100000|2023-07-26 19:35:00|9632.4|9620.4|9630.3|9618.3|9632.5|9620.5|9625.8|9613.8|0
1690400400000|2023-07-26 19:40:00|9630.4|9618.4|9637|9625|9637|9625|9630.3|9618.3|0
1690400700000|2023-07-26 19:45:00|9634.8|9622.8|9632.5|9620.5|9637|9625|9632.5|9620.5|0
1690401000000|2023-07-26 19:50:00|9630.3|9618.3|9625.8|9613.8|9630.4|9618.4|9623.7|9611.7|0
1690401300000|2023-07-26 19:55:00|9623.7|9611.7|9632.6|9620.6|9632.6|9620.6|9623.6|9611.6|0
1690401600000|2023-07-26 20:00:00|9630.9|9618.9|9632.6|9620.6|9633.7|9621.7|9627.8|9615.8|0
1690401900000|2023-07-26 20:05:00|9632.2|9620.2|9634.4|9622.4|9646.8|9634.8|9632.2|9620.2|0
1690402200000|2023-07-26 20:10:00|9634.2|9622.2|9634.5|9622.5|9635.5|9623.5|9629.3|9617.3|0
1690402500000|2023-07-26 20:15:00|9634.3|9622.3|9635|9623|9635.3|9623.3|9631.2|9619.2|0
1690402800000|2023-07-26 20:20:00|9634.5|9622.5|9634.5|9622.5|9636.1|9624.1|9633.4|9621.4|0
1690403100000|2023-07-26 20:25:00|9634.6|9622.6|9633.2|9621.2|9635.6|9623.6|9632.1|9620.1|0
1690403400000|2023-07-26 20:30:00|9633.4|9621.4|9632.3|9620.3|9633.9|9621.9|9630.1|9618.1|0
1690403700000|2023-07-26 20:35:00|9632.8|9620.8|9629.9|9617.9|9633.2|9621.2|9629.9|9617.9|0
1690404000000|2023-07-26 20:40:00|9629.5|9617.5|9627.9|9615.9|9629.9|9617.9|9627.7|9615.7|0
1690404300000|2023-07-26 20:45:00|9627.7|9615.7|9627.3|9615.3|9628.4|9616.4|9626.8|9614.8|0
1690404600000|2023-07-26 20:50:00|9627.2|9615.2|9626.8|9614.8|9627.7|9615.7|9626.6|9614.6|0
1690404900000|2023-07-26 20:55:00|9626.6|9614.6|9625.7|9613.7|9627.7|9615.7|9625.5|9613.5|0
1690405200000|2023-07-26 21:00:00|9625.5|9613.5|9628.7|9616.7|9628.9|9616.9|9625.5|9613.5|0
1690405500000|2023-07-26 21:05:00|9629.5|9617.5|9630.2|9618.2|9630.6|9618.6|9629.1|9617.1|0
1690405800000|2023-07-26 21:10:00|9630|9618|9630.2|9618.2|9630.9|9618.9|9630|9618|0
1690406100000|2023-07-26 21:15:00|9630.6|9618.6|9629.5|9617.5|9630.9|9618.9|9629.5|9617.5|0
1690406400000|2023-07-26 21:20:00|9629.3|9617.3|9629.5|9617.5|9629.8|9617.8|9629.1|9617.1|0
1690406700000|2023-07-26 21:25:00|9629.8|9617.8|9630|9618|9630.2|9618.2|9629.5|9617.5|0
1690407000000|2023-07-26 21:30:00|9630.6|9618.6|9630.9|9618.9|9630.9|9618.9|9630|9618|0
1690407300000|2023-07-26 21:35:00|9630.6|9618.6|9630.6|9618.6|9630.6|9618.6|9630.4|9618.4|0
1690407600000|2023-07-26 21:40:00|9630.7|9618.7|9630.6|9618.6|9630.9|9618.9|9630.4|9618.4|0
1690407900000|2023-07-26 21:45:00|9630.7|9618.7|9631.1|9619.1|9631.1|9619.1|9630.7|9618.7|0
1690408200000|2023-07-26 21:50:00|9630.9|9618.9|9631.3|9619.3|9631.3|9619.3|9630.9|9618.9|0
1690408500000|2023-07-26 21:55:00|9631.1|9619.1|9631.3|9619.3|9631.5|9619.5|9631.1|9619.1|0
1690408800000|2023-07-26 22:00:00|9631.4|9619.4|9632.6|9620.6|9634.8|9622.8|9631.4|9619.4|0
1690409100000|2023-07-26 22:05:00|9632.2|9620.2|9631.5|9619.5|9633.7|9621.7|9631.5|9619.5|0
1690409400000|2023-07-26 22:10:00|9631.7|9619.7|9630|9618|9632|9620|9628.2|9616.2|0
1690409700000|2023-07-26 22:15:00|9630.2|9618.2|9631.5|9619.5|9632|9620|9630|9618|0
1690410000000|2023-07-26 22:20:00|9632|9620|9633.3|9621.3|9633.7|9621.7|9632|9620|0
1690410300000|2023-07-26 22:25:00|9633.1|9621.1|9633.3|9621.3|9633.7|9621.7|9633.1|9621.1|0
1690410600000|2023-07-26 22:30:00|9633.5|9621.5|9634.2|9622.2|9634.8|9622.8|9633.5|9621.5|0
1690410900000|2023-07-26 22:35:00|9634.4|9622.4|9632|9620|9634.4|9622.4|9631.2|9619.2|0
1690411200000|2023-07-26 22:40:00|9632.3|9620.3|9632.7|9620.7|9633.1|9621.1|9632|9620|0
1690411500000|2023-07-26 22:45:00|9632.5|9620.5|9631.6|9619.6|9632.5|9620.5|9631.6|9619.6|0
1690411800000|2023-07-26 22:50:00|9632|9620|9632.3|9620.3|9632.3|9620.3|9631.2|9619.2|0
1690412100000|2023-07-26 22:55:00|9632.7|9620.7|9631.6|9619.6|9632.7|9620.7|9631.6|9619.6|0
1690412400000|2023-07-26 23:00:00|9632|9620|9632.7|9620.7|9633.1|9621.1|9631.6|9619.6|0
1690412700000|2023-07-26 23:05:00|9632.9|9620.9|9633.1|9621.1|9633.1|9621.1|9632.7|9620.7|0
1690413000000|2023-07-26 23:10:00|9632.9|9620.9|9633.4|9621.4|9633.4|9621.4|9632.7|9620.7|0
1690413300000|2023-07-26 23:15:00|9633.1|9621.1|9633.8|9621.8|9633.8|9621.8|9633.1|9621.1|0
1690413600000|2023-07-26 23:20:00|9634.2|9622.2|9634.5|9622.5|9634.9|9622.9|9634.2|9622.2|0
1690413900000|2023-07-26 23:25:00|9634.2|9622.2|9634.5|9622.5|9635.6|9623.6|9634.2|9622.2|0
1690414200000|2023-07-26 23:30:00|9634.2|9622.2|9632.7|9620.7|9634.2|9622.2|9632.7|9620.7|0
1690414500000|2023-07-26 23:35:00|9632.3|9620.3|9633.1|9621.1|9633.4|9621.4|9632.3|9620.3|0
1690414800000|2023-07-26 23:40:00|9633.2|9621.2|9633.1|9621.1|9633.4|9621.4|9632.7|9620.7|0
1690415100000|2023-07-26 23:45:00|9633.2|9621.2|9634.2|9622.2|9634.2|9622.2|9633.1|9621.1|0
1690415400000|2023-07-26 23:50:00|9634|9622|9633.8|9621.8|9634.2|9622.2|9633.4|9621.4|0
1690415700000|2023-07-26 23:55:00|9634|9622|9634.5|9622.5|9634.5|9622.5|9633.8|9621.8|0
1690416000000|2023-07-27 00:00:00|9634.2|9622.2|9630.5|9618.5|9634.2|9622.2|9630.5|9618.5|0
1690416300000|2023-07-27 00:05:00|9630.9|9618.9|9631.2|9619.2|9633.4|9621.4|9630.5|9618.5|0
1690416600000|2023-07-27 00:10:00|9631.6|9619.6|9633.1|9621.1|9633.1|9621.1|9631.2|9619.2|0
1690416900000|2023-07-27 00:15:00|9633.2|9621.2|9632.7|9620.7|9634.9|9622.9|9632.7|9620.7|0
1690417200000|2023-07-27 00:20:00|9633.8|9621.8|9634.9|9622.9|9637.1|9625.1|9632.7|9620.7|0
1690417500000|2023-07-27 00:25:00|9637.1|9625.1|9637.1|9625.1|9637.1|9625.1|9634.9|9622.9|0
1690417800000|2023-07-27 00:30:00|9638.2|9626.2|9638.4|9626.4|9640.5|9628.5|9638.2|9626.2|0
1690418100000|2023-07-27 00:35:00|9638.3|9626.3|9638.4|9626.4|9640.5|9628.5|9638.3|9626.3|0
1690418400000|2023-07-27 00:40:00|9640.5|9628.5|9638.4|9626.4|9640.5|9628.5|9638.4|9626.4|0
1690418700000|2023-07-27 00:45:00|9640.5|9628.5|9638.4|9626.4|9640.5|9628.5|9638.4|9626.4|0
1690419000000|2023-07-27 00:50:00|9640.6|9628.6|9640.6|9628.6|9640.6|9628.6|9640.6|9628.6|0
1690419300000|2023-07-27 00:55:00|9640.5|9628.5|9640.6|9628.6|9640.6|9628.6|9638.4|9626.4|0
1690419600000|2023-07-27 01:00:00|9642.8|9630.8|9640.6|9628.6|9642.8|9630.8|9640.6|9628.6|0
1690419900000|2023-07-27 01:05:00|9642.8|9630.8|9642.8|9630.8|9642.8|9630.8|9640.6|9628.6|0
1690420200000|2023-07-27 01:10:00|9640.7|9628.7|9640.7|9628.7|9642.8|9630.8|9640.6|9628.6|0
1690420500000|2023-07-27 01:15:00|9642.8|9630.8|9640.6|9628.6|9645|9633|9640.6|9628.6|0
1690420800000|2023-07-27 01:20:00|9642.8|9630.8|9642.8|9630.8|9645|9633|9640.6|9628.6|0
1690421100000|2023-07-27 01:25:00|9645|9633|9642.8|9630.8|9645|9633|9642.8|9630.8|0
1690421400000|2023-07-27 01:30:00|9645|9633|9645|9633|9647.2|9635.2|9642.8|9630.8|0
1690421700000|2023-07-27 01:35:00|9642.8|9630.8|9642.8|9630.8|9645|9633|9642.8|9630.8|0
1690422000000|2023-07-27 01:40:00|9642.9|9630.9|9642.8|9630.8|9645|9633|9642.8|9630.8|0
1690422300000|2023-07-27 01:45:00|9642.9|9630.9|9642.9|9630.9|9645|9633|9642.8|9630.8|0
1690422600000|2023-07-27 01:50:00|9645|9633|9642.9|9630.9|9647.2|9635.2|9640.7|9628.7|0
1690423200000|2023-07-27 02:00:00|9645.1|9633.1|9645.1|9633.1|9645.1|9633.1|9645.1|9633.1|0
1690423500000|2023-07-27 02:05:00|9647.2|9635.2|9647.3|9635.3|9647.3|9635.3|9645.1|9633.1|0
1690423800000|2023-07-27 02:10:00|9647.2|9635.2|9649.4|9637.4|9649.4|9637.4|9645.1|9633.1|0
1690424100000|2023-07-27 02:15:00|9651.6|9639.6|9651.6|9639.6|9651.6|9639.6|9651.5|9639.5|0
1690424400000|2023-07-27 02:20:00|9649.4|9637.4|9649.4|9637.4|9649.4|9637.4|9649.4|9637.4|0
1690424700000|2023-07-27 02:25:00|9651.5|9639.5|9649.4|9637.4|9651.6|9639.6|9649.4|9637.4|0
1690425000000|2023-07-27 02:30:00|9651.5|9639.5|9651.5|9639.5|9651.5|9639.5|9650.4|9638.4|0
1690425300000|2023-07-27 02:35:00|9651.6|9639.6|9651.6|9639.6|9653.7|9641.7|9651.5|9639.5|0
1690425600000|2023-07-27 02:40:00|9651.5|9639.5|9649.4|9637.4|9651.6|9639.6|9649.4|9637.4|0
1690425900000|2023-07-27 02:45:00|9651.6|9639.6|9651.5|9639.5|9653.7|9641.7|9649.4|9637.4|0
1690426200000|2023-07-27 02:50:00|9651.6|9639.6|9651.6|9639.6|9651.6|9639.6|9651.5|9639.5|0
1690426500000|2023-07-27 02:55:00|9651.5|9639.5|9651.5|9639.5|9651.6|9639.6|9651.5|9639.5|0
1690426800000|2023-07-27 03:00:00|9652.6|9640.6|9651.6|9639.6|9653.7|9641.7|9651.5|9639.5|0
1690427100000|2023-07-27 03:05:00|9651.5|9639.5|9651.6|9639.6|9653.7|9641.7|9651.5|9639.5|0
1690427400000|2023-07-27 03:10:00|9653.7|9641.7|9651.6|9639.6|9653.7|9641.7|9651.6|9639.6|0
1690427700000|2023-07-27 03:15:00|9653.7|9641.7|9651.6|9639.6|9653.7|9641.7|9651.6|9639.6|0
1690428900000|2023-07-27 03:35:00|9651.5|9639.5|9651.6|9639.6|9651.6|9639.6|9651.5|9639.5|0
1690429200000|2023-07-27 03:40:00|9651.5|9639.5|9651.5|9639.5|9651.6|9639.6|9651.5|9639.5|0
1690429500000|2023-07-27 03:45:00|9650.5|9638.5|9651.5|9639.5|9651.5|9639.5|9650.5|9638.5|0
1690429800000|2023-07-27 03:50:00|9651.6|9639.6|9651.6|9639.6|9653.7|9641.7|9651.5|9639.5|0
1690430400000|2023-07-27 04:00:00|9653.8|9641.8|9653.8|9641.8|9653.8|9641.8|9653.8|9641.8|0
1690430700000|2023-07-27 04:05:00|9656|9644|9658.1|9646.1|9658.1|9646.1|9656|9644|0
1690431000000|2023-07-27 04:10:00|9660.3|9648.3|9660.3|9648.3|9660.3|9648.3|9660.3|9648.3|0
1690431300000|2023-07-27 04:15:00|9661.4|9649.4|9662.4|9650.4|9662.4|9650.4|9660.3|9648.3|0
1690431600000|2023-07-27 04:20:00|9660.3|9648.3|9660.3|9648.3|9660.3|9648.3|9660.3|9648.3|0
1690432200000|2023-07-27 04:30:00|9660.2|9648.2|9660.2|9648.2|9662.4|9650.4|9660.2|9648.2|0
1690432500000|2023-07-27 04:35:00|9658.4|9646.4|9656.7|9644.7|9658.4|9646.4|9656.7|9644.7|0
1690432800000|2023-07-27 04:40:00|9656.6|9644.6|9656.6|9644.6|9656.6|9644.6|9656.6|9644.6|0
1690433400000|2023-07-27 04:50:00|9658.8|9646.8|9658.8|9646.8|9658.8|9646.8|9658.8|9646.8|0
1690433700000|2023-07-27 04:55:00|9658.9|9646.9|9656.8|9644.8|9658.9|9646.9|9656.8|9644.8|0
1690434000000|2023-07-27 05:00:00|9656.7|9644.7|9656.8|9644.8|9656.8|9644.8|9654.6|9642.6|0
1690434300000|2023-07-27 05:05:00|9656.7|9644.7|9654.7|9642.7|9656.9|9644.9|9654.7|9642.7|0
1690434600000|2023-07-27 05:10:00|9652.4|9640.4|9654.6|9642.6|9654.6|9642.6|9652.4|9640.4|0
1690434900000|2023-07-27 05:15:00|9652.4|9640.4|9654.6|9642.6|9654.6|9642.6|9652.4|9640.4|0
1690435200000|2023-07-27 05:20:00|9653.5|9641.5|9654.6|9642.6|9654.6|9642.6|9652.4|9640.4|0
1690435500000|2023-07-27 05:25:00|9652.4|9640.4|9652.4|9640.4|9654.6|9642.6|9650.2|9638.2|0
1690435800000|2023-07-27 05:30:00|9650.2|9638.2|9648.1|9636.1|9650.2|9638.2|9648.1|9636.1|0
1690436100000|2023-07-27 05:35:00|9648|9636|9648|9636|9648.1|9636.1|9648|9636|0
1690436400000|2023-07-27 05:40:00|9646.9|9634.9|9648|9636|9648|9636|9645.9|9633.9|0
1690436700000|2023-07-27 05:45:00|9650.2|9638.2|9650.2|9638.2|9652.4|9640.4|9650.2|9638.2|0
1690437000000|2023-07-27 05:50:00|9648.1|9636.1|9650.2|9638.2|9650.2|9638.2|9648|9636|0
1690437300000|2023-07-27 05:55:00|9650.3|9638.3|9650.3|9638.3|9652.4|9640.4|9650.2|9638.2|0
1690437600000|2023-07-27 06:00:00|9652.4|9640.4|9642.2|9637.2|9656.7|9645.2|9641.7|9636.7|66
1690437900000|2023-07-27 06:05:00|9642.7|9637.7|9644.2|9639.2|9650.7|9645.7|9642.7|9637.7|33
1690438200000|2023-07-27 06:10:00|9644.7|9639.7|9643.2|9638.2|9648.2|9643.2|9641.7|9636.7|23
1690438500000|2023-07-27 06:15:00|9643.7|9638.7|9641.7|9636.7|9644.2|9639.2|9641.2|9636.2|8
1690438800000|2023-07-27 06:20:00|9642.2|9637.2|9634.2|9629.2|9642.2|9637.2|9631.2|9626.2|30
1690439100000|2023-07-27 06:25:00|9635.2|9630.2|9641.7|9636.7|9641.7|9636.7|9634.7|9629.7|8
1690439400000|2023-07-27 06:30:00|9643.2|9638.2|9640.2|9635.2|9643.7|9638.7|9634.7|9629.7|16
1690439700000|2023-07-27 06:35:00|9640.7|9635.7|9643.7|9638.7|9643.7|9638.7|9640.2|9635.2|6
1690440000000|2023-07-27 06:40:00|9644.2|9639.2|9642.2|9637.2|9647.2|9642.2|9642.2|9637.2|25
1690440300000|2023-07-27 06:45:00|9642.7|9637.7|9649.7|9644.7|9651.7|9646.7|9642.7|9637.7|24
1690440600000|2023-07-27 06:50:00|9649.2|9644.2|9644.2|9639.2|9649.2|9644.2|9644.2|9639.2|13
1690440900000|2023-07-27 06:55:00|9646.2|9641.2|9631.7|9626.7|9649.7|9644.7|9630.7|9625.7|115
1690441200000|2023-07-27 07:00:00|9632.2|9627.2|9652.2|9647.2|9654.7|9649.7|9632.2|9627.2|446
1690441500000|2023-07-27 07:05:00|9652.7|9647.7|9639.6|9634.6|9653.7|9648.7|9634.1|9629.1|365
1690441800000|2023-07-27 07:10:00|9640.6|9635.6|9624.1|9619.1|9644.6|9639.6|9622.1|9617.1|174
1690442100000|2023-07-27 07:15:00|9623.6|9618.6|9631.6|9626.6|9631.6|9626.6|9614.6|9609.6|187
1690442400000|2023-07-27 07:20:00|9631.1|9626.1|9619.1|9614.1|9636.1|9631.1|9618.6|9613.6|183
1690442700000|2023-07-27 07:25:00|9618.6|9613.6|9619.6|9614.6|9622.6|9617.6|9613.6|9608.6|158
1690443000000|2023-07-27 07:30:00|9620.1|9615.1|9634.1|9629.1|9638.1|9633.1|9620.1|9615.1|294
1690443300000|2023-07-27 07:35:00|9634.6|9629.6|9631.6|9626.6|9634.6|9629.6|9627.1|9622.1|125
1690443600000|2023-07-27 07:40:00|9631.3|9626.3|9630.3|9625.3|9635.3|9630.3|9624.3|9619.3|156
1690443900000|2023-07-27 07:45:00|9630.8|9625.8|9642.3|9637.3|9642.3|9637.3|9629.8|9624.8|130
1690444200000|2023-07-27 07:50:00|9641.8|9636.8|9645.3|9640.3|9650.8|9645.8|9638.8|9633.8|243
1690444500000|2023-07-27 07:55:00|9644.8|9639.8|9657.3|9652.3|9658.3|9653.3|9644.3|9639.3|194
1690444800000|2023-07-27 08:00:00|9657.8|9652.8|9664.3|9659.3|9664.3|9659.3|9657.3|9652.3|189
1690445100000|2023-07-27 08:05:00|9663.8|9658.8|9664.8|9659.8|9668.3|9663.3|9659.3|9654.3|81
1690445400000|2023-07-27 08:10:00|9664.3|9659.3|9666.3|9661.3|9670.3|9665.3|9657.3|9652.3|80
1690445700000|2023-07-27 08:15:00|9666.8|9661.8|9667.3|9662.3|9669.3|9664.3|9665.3|9660.3|78
1690446000000|2023-07-27 08:20:00|9668.3|9663.3|9676.3|9671.3|9676.8|9671.8|9667.8|9662.8|135
1690446300000|2023-07-27 08:25:00|9675.8|9670.8|9679.3|9674.3|9679.8|9674.8|9674.3|9669.3|55
1690446600000|2023-07-27 08:30:00|9678.8|9673.8|9683.8|9678.8|9686.3|9681.3|9677.8|9672.8|74
1690446900000|2023-07-27 08:35:00|9684.3|9679.3|9675.3|9670.3|9685.3|9680.3|9674.3|9669.3|76
1690447200000|2023-07-27 08:40:00|9674.8|9669.8|9684.3|9679.3|9688.3|9683.3|9673.3|9668.3|66
1690447500000|2023-07-27 08:45:00|9683.8|9678.8|9690.3|9685.3|9690.8|9685.8|9681.3|9676.3|37
1690447800000|2023-07-27 08:50:00|9689.8|9684.8|9689.3|9684.3|9692.3|9687.3|9686.3|9681.3|50
1690448100000|2023-07-27 08:55:00|9689.8|9684.8|9696.3|9691.3|9698.3|9693.3|9688.3|9683.3|69
1690448400000|2023-07-27 09:00:00|9695.8|9690.8|9689.3|9684.3|9695.8|9690.8|9685.3|9680.3|58
1690448700000|2023-07-27 09:05:00|9688.8|9683.8|9693.3|9688.3|9693.3|9688.3|9688.3|9683.3|25
1690449000000|2023-07-27 09:10:00|9692.8|9687.8|9691.3|9686.3|9693.3|9688.3|9688.8|9683.8|80
1690449300000|2023-07-27 09:15:00|9692.3|9687.3|9689.3|9684.3|9694.3|9689.3|9688.3|9683.3|53
1690449600000|2023-07-27 09:20:00|9689.8|9684.8|9679.8|9674.8|9692.3|9687.3|9679.3|9674.3|87
1690449900000|2023-07-27 09:25:00|9679.3|9674.3|9682.3|9677.3|9687.3|9682.3|9678.3|9673.3|61
1690450200000|2023-07-27 09:30:00|9682.8|9677.8|9686.8|9681.8|9687.3|9682.3|9682.3|9677.3|54
1690450500000|2023-07-27 09:35:00|9686.3|9681.3|9683.8|9678.8|9686.3|9681.3|9679.3|9674.3|125
1690450800000|2023-07-27 09:40:00|9683.3|9678.3|9680.3|9675.3|9684.3|9679.3|9676.3|9671.3|37
1690451100000|2023-07-27 09:45:00|9679.8|9674.8|9685.3|9680.3|9687.3|9682.3|9678.8|9673.8|58
1690451400000|2023-07-27 09:50:00|9685.8|9680.8|9690.3|9685.3|9691.3|9686.3|9685.3|9680.3|33
1690451700000|2023-07-27 09:55:00|9689.8|9684.8|9684.3|9679.3|9691.3|9686.3|9683.3|9678.3|47
1690452000000|2023-07-27 10:00:00|9683.8|9678.8|9684.3|9679.3|9685.3|9680.3|9679.3|9674.3|39
1690452300000|2023-07-27 10:05:00|9684.8|9679.8|9682.3|9677.3|9688.3|9683.3|9681.8|9676.8|47
1690452600000|2023-07-27 10:10:00|9683.3|9678.3|9681.3|9676.3|9683.3|9678.3|9679.3|9674.3|43
1690452900000|2023-07-27 10:15:00|9680.8|9675.8|9677.3|9672.3|9681.8|9676.8|9674.8|9669.8|45
1690453200000|2023-07-27 10:20:00|9676.8|9671.8|9677.3|9672.3|9681.8|9676.8|9674.8|9669.8|34
1690453500000|2023-07-27 10:25:00|9677.8|9672.8|9677.3|9672.3|9682.3|9677.3|9676.8|9671.8|45
1690453800000|2023-07-27 10:30:00|9677.8|9672.8|9681.3|9676.3|9684.3|9679.3|9677.3|9672.3|17
1690454100000|2023-07-27 10:35:00|9681.8|9676.8|9678.8|9673.8|9681.8|9676.8|9678.8|9673.8|19
1690454400000|2023-07-27 10:40:00|9677.8|9672.8|9672.3|9667.3|9677.8|9672.8|9671.3|9666.3|30
1690454700000|2023-07-27 10:45:00|9672.8|9667.8|9667.8|9662.8|9674.3|9669.3|9666.8|9661.8|57
1690455000000|2023-07-27 10:50:00|9668.3|9663.3|9662.3|9657.3|9668.8|9663.8|9659.3|9654.3|67
1690455300000|2023-07-27 10:55:00|9662.8|9657.8|9667.3|9662.3|9667.8|9662.8|9661.8|9656.8|32
1690455600000|2023-07-27 11:00:00|9667.8|9662.8|9669.3|9664.3|9671.8|9666.8|9663.3|9658.3|41
1690455900000|2023-07-27 11:05:00|9669.8|9664.8|9656.3|9651.3|9670.3|9665.3|9656.3|9651.3|23
1690456200000|2023-07-27 11:10:00|9655.8|9650.8|9660.3|9655.3|9666.8|9661.8|9655.8|9650.8|87
1690456500000|2023-07-27 11:15:00|9659.8|9654.8|9668.3|9663.3|9668.3|9663.3|9659.8|9654.8|31
1690456800000|2023-07-27 11:20:00|9668.8|9663.8|9673.3|9668.3|9675.8|9670.8|9667.3|9662.3|29
1690457100000|2023-07-27 11:25:00|9673.8|9668.8|9675.8|9670.8|9677.8|9672.8|9673.8|9668.8|13
1690457400000|2023-07-27 11:30:00|9676.3|9671.3|9681.3|9676.3|9681.3|9676.3|9674.3|9669.3|34
1690457700000|2023-07-27 11:35:00|9682.8|9677.8|9681.3|9676.3|9684.3|9679.3|9680.3|9675.3|48
1690458000000|2023-07-27 11:40:00|9680.2|9675.2|9679.2|9674.2|9682.2|9677.2|9677.2|9672.2|21
1690458300000|2023-07-27 11:45:00|9679.7|9674.7|9685.2|9680.2|9686.7|9681.7|9679.2|9674.2|28
1690458600000|2023-07-27 11:50:00|9685.7|9680.7|9685.2|9680.2|9687.2|9682.2|9682.2|9677.2|19
1690458900000|2023-07-27 11:55:00|9685.7|9680.7|9683.2|9678.2|9689.7|9684.7|9682.7|9677.7|45
1690459200000|2023-07-27 12:00:00|9682.7|9677.7|9686.2|9681.2|9692.7|9687.7|9680.7|9675.7|70
1690459500000|2023-07-27 12:05:00|9686.7|9681.7|9693.2|9688.2|9694.2|9689.2|9685.7|9680.7|48
1690459800000|2023-07-27 12:10:00|9694.7|9689.7|9695.7|9690.7|9698.2|9693.2|9693.2|9688.2|70
1690460100000|2023-07-27 12:15:00|9696.2|9691.2|9703.2|9698.2|9705.7|9700.7|9696.2|9691.2|210
1690460400000|2023-07-27 12:20:00|9703.7|9698.7|9694.7|9689.7|9706.2|9701.2|9694.7|9689.7|74
1690460700000|2023-07-27 12:25:00|9693.2|9688.2|9688.2|9683.2|9695.2|9690.2|9687.7|9682.7|41
1690461000000|2023-07-27 12:30:00|9682.7|9677.7|9694.2|9689.2|9695.2|9690.2|9682.7|9677.7|70
1690461300000|2023-07-27 12:35:00|9694.7|9689.7|9682.2|9677.2|9695.2|9690.2|9667.2|9662.2|148
1690461600000|2023-07-27 12:40:00|9681.7|9676.7|9681.2|9676.2|9685.7|9680.7|9671.2|9666.2|191
1690461900000|2023-07-27 12:45:00|9681.7|9676.7|9696.7|9691.7|9696.7|9691.7|9681.2|9676.2|75
1690462200000|2023-07-27 12:50:00|9697.2|9692.2|9686.2|9681.2|9701.7|9696.7|9685.2|9680.2|85
1690462500000|2023-07-27 12:55:00|9686.7|9681.7|9689.7|9684.7|9694.2|9689.2|9685.2|9680.2|70
1690462800000|2023-07-27 13:00:00|9690.2|9685.2|9683.2|9678.2|9695.7|9690.7|9683.2|9678.2|41
1690463100000|2023-07-27 13:05:00|9683.7|9678.7|9690.7|9685.7|9696.2|9691.2|9680.7|9675.7|168
1690463400000|2023-07-27 13:10:00|9691.2|9686.2|9694.2|9689.2|9697.2|9692.2|9690.2|9685.2|60
1690463700000|2023-07-27 13:15:00|9693.7|9688.7|9700.2|9695.2|9700.2|9695.2|9690.7|9685.7|37
1690464000000|2023-07-27 13:20:00|9699.7|9694.7|9711.2|9706.2|9714.2|9709.2|9697.7|9692.7|80
1690464300000|2023-07-27 13:25:00|9710.7|9705.7|9711.2|9706.2|9713.7|9708.7|9703.2|9698.2|65
1690464600000|2023-07-27 13:30:00|9710.2|9705.2|9707.2|9702.2|9711.2|9706.2|9698.2|9693.2|166
1690464900000|2023-07-27 13:35:00|9707.7|9702.7|9713.2|9708.2|9714.7|9709.7|9704.2|9699.2|109
1690465200000|2023-07-27 13:40:00|9712.7|9707.7|9711.2|9706.2|9716.2|9711.2|9705.2|9700.2|84
1690465500000|2023-07-27 13:45:00|9710.7|9705.7|9700.2|9695.2|9712.2|9707.2|9696.2|9691.2|142
1690465800000|2023-07-27 13:50:00|9700.7|9695.7|9712.7|9707.7|9716.2|9711.2|9699.2|9694.2|102
1690466100000|2023-07-27 13:55:00|9712.2|9707.2|9709.2|9704.2|9715.7|9710.7|9708.7|9703.7|94
1690466400000|2023-07-27 14:00:00|9708.7|9703.7|9698.7|9693.7|9709.7|9704.7|9697.7|9692.7|179
1690466700000|2023-07-27 14:05:00|9700.2|9695.2|9708.2|9703.2|9709.7|9704.7|9699.7|9694.7|108
1690467000000|2023-07-27 14:10:00|9708.9|9703.9|9709.9|9704.9|9714.4|9709.4|9708.4|9703.4|88
1690467300000|2023-07-27 14:15:00|9709.4|9704.4|9707.4|9702.4|9713.9|9708.9|9703.4|9698.4|117
1690467600000|2023-07-27 14:20:00|9707.9|9702.9|9706.9|9701.9|9710.9|9705.9|9705.4|9700.4|105
1690467900000|2023-07-27 14:25:00|9706.4|9701.4|9708.9|9703.9|9709.4|9704.4|9697.4|9692.4|216
1690468200000|2023-07-27 14:30:00|9708.4|9703.4|9710.9|9705.9|9712.4|9707.4|9704.4|9699.4|139
1690468500000|2023-07-27 14:35:00|9711.4|9706.4|9715.9|9710.9|9716.9|9711.9|9710.4|9705.4|90
1690468800000|2023-07-27 14:40:00|9716.4|9711.4|9714.4|9709.4|9717.9|9712.9|9714.4|9709.4|85
1690469100000|2023-07-27 14:45:00|9713.9|9708.9|9717.4|9712.4|9717.9|9712.9|9711.4|9706.4|109
1690469400000|2023-07-27 14:50:00|9717.9|9712.9|9709.9|9704.9|9718.4|9713.4|9709.4|9704.4|150
1690469700000|2023-07-27 14:55:00|9709.4|9704.4|9703.9|9698.9|9710.4|9705.4|9702.9|9697.9|229
1690470000000|2023-07-27 15:00:00|9703.4|9698.4|9704.4|9699.4|9704.4|9699.4|9700.4|9695.4|140
1690470300000|2023-07-27 15:05:00|9704.9|9699.9|9697.4|9692.4|9705.4|9700.4|9696.4|9691.4|92
1690470600000|2023-07-27 15:10:00|9696.9|9691.9|9702.9|9697.9|9704.4|9699.4|9696.4|9691.4|242
1690470900000|2023-07-27 15:15:00|9703.4|9698.4|9704.4|9699.4|9706.9|9701.9|9701.9|9696.9|115
1690471200000|2023-07-27 15:20:00|9705.4|9700.4|9706.4|9701.4|9706.4|9701.4|9703.9|9698.9|192
1690471500000|2023-07-27 15:25:00|9705.4|9700.4|9706.4|9701.4|9708.4|9703.4|9703.4|9698.4|259
1690471800000|2023-07-27 15:30:00|9706.9|9700.9|9694.9|9687.9|9710.9|9704.9|9690.9|9683.9|1023
1690472100000|2023-07-27 15:35:00|9698.9|9692.9|9701.9|9694.9|9706.9|9699.9|9696.9|9690.9|289
1690472400000|2023-07-27 15:40:00|9700.9|9693.9|9702.9|9696.9|9702.9|9696.9|9699.9|9693.9|59
1690472700000|2023-07-27 15:45:00|9701.9|9695.9|9695.9|9688.9|9704.9|9697.9|9691.9|9684.9|79
1690473000000|2023-07-27 15:50:00|9696.9|9689.9|9695.9|9688.9|9696.9|9690.9|9694.9|9688.9|25
1690473300000|2023-07-27 15:55:00|9694.9|9687.9|9696.9|9690.9|9697.9|9690.9|9693.9|9686.9|23
1690473600000|2023-07-27 16:00:00|9697.9|9691.9|9701.9|9695.9|9701.9|9695.9|9696.9|9690.9|37
1690473900000|2023-07-27 16:05:00|9702.9|9694.9|9703.9|9696.9|9704.9|9698.9|9701.9|9694.9|18
1690474200000|2023-07-27 16:10:00|9702.9|9695.9|9700.9|9694.9|9702.9|9696.9|9699.9|9693.9|20
1690474500000|2023-07-27 16:15:00|9701.9|9695.9|9706.9|9700.9|9708.9|9700.9|9701.9|9695.9|30
1690474800000|2023-07-27 16:20:00|9707.9|9702.9|9707.9|9701.9|9712.9|9704.9|9706.9|9701.9|26
1690475100000|2023-07-27 16:25:00|9708.9|9702.9|9709.9|9703.9|9709.9|9703.9|9707.9|9701.9|18
1690475400000|2023-07-27 16:30:00|9710.9|9704.9|9707.9|9701.9|9712.9|9706.9|9707.9|9701.9|24
1690475700000|2023-07-27 16:35:00|9708.9|9702.9|9709.9|9703.9|9710.9|9703.9|9708.9|9702.9|20
1690476000000|2023-07-27 16:40:00|9710.9|9704.9|9710.9|9704.9|9712.9|9705.9|9710.9|9704.9|21
1690476300000|2023-07-27 16:45:00|9711.9|9705.9|9713.9|9707.9|9716.9|9709.9|9711.9|9705.9|12
1690476600000|2023-07-27 16:50:00|9712.9|9706.9|9708.9|9702.9|9713.9|9707.9|9708.9|9701.9|27
1690476900000|2023-07-27 16:55:00|9707.9|9701.9|9711.9|9703.9|9712.9|9705.9|9707.9|9701.9|22
1690477200000|2023-07-27 17:00:00|9712.9|9704.9|9706.9|9699.9|9715.9|9707.9|9706.9|9699.9|63
1690477500000|2023-07-27 17:05:00|9704.9|9697.9|9702.9|9695.9|9704.9|9698.9|9691.9|9684.9|106
1690477800000|2023-07-27 17:10:00|9703.9|9696.9|9701.9|9694.9|9704.9|9696.9|9698.9|9691.9|20
1690478100000|2023-07-27 17:15:00|9700.9|9693.9|9691.9|9684.9|9700.9|9693.9|9689.9|9682.9|28
1690478400000|2023-07-27 17:20:00|9690.9|9683.9|9690.9|9683.9|9694.9|9687.9|9686.9|9679.9|14
1690478700000|2023-07-27 17:25:00|9689.9|9682.9|9688.9|9680.9|9692.9|9685.9|9686.9|9679.9|11
1690479000000|2023-07-27 17:30:00|9687.9|9679.9|9687.9|9680.9|9689.9|9682.9|9684.9|9678.9|9
1690479300000|2023-07-27 17:35:00|9686.9|9679.9|9679.9|9672.9|9688.9|9681.9|9678.9|9672.9|26
1690479600000|2023-07-27 17:40:00|9680.9|9673.9|9686.9|9679.9|9688.9|9681.9|9680.9|9672.9|18
1690479900000|2023-07-27 17:45:00|9687.9|9678.9|9681.9|9674.9|9687.9|9680.9|9680.9|9673.9|18
1690480200000|2023-07-27 17:50:00|9682.9|9675.9|9678.9|9670.9|9684.9|9677.9|9676.9|9669.9|16
1690480500000|2023-07-27 17:55:00|9680.9|9671.9|9682.4|9670.4|9686.4|9676.4|9675.9|9668.9|24
1690480800000|2023-07-27 18:00:00|9682.3|9670.3|9682.3|9670.3|9684.7|9672.7|9678|9666|0
1690481100000|2023-07-27 18:05:00|9680.2|9668.2|9673.5|9661.5|9684.5|9672.5|9673.5|9661.5|0
1690481400000|2023-07-27 18:10:00|9673.4|9661.4|9658.7|9646.7|9673.5|9661.5|9658.6|9646.6|0
1690481700000|2023-07-27 18:15:00|9658.8|9646.8|9667.3|9655.3|9667.4|9655.4|9658.7|9646.7|0
1690482000000|2023-07-27 18:20:00|9667.4|9655.4|9663|9651|9669.7|9657.7|9662.9|9650.9|0
1690482300000|2023-07-27 18:25:00|9662.9|9650.9|9652.4|9640.4|9663|9651|9652.4|9640.4|0
1690482600000|2023-07-27 18:30:00|9652.5|9640.5|9648.7|9636.7|9657.1|9645.1|9648.3|9636.3|0
1690482900000|2023-07-27 18:35:00|9648.6|9636.6|9640.5|9628.5|9650.8|9638.8|9638.1|9626.1|0
1690483200000|2023-07-27 18:40:00|9640.4|9628.4|9646|9634|9648.1|9636.1|9638.3|9626.3|0
1690483500000|2023-07-27 18:45:00|9645.9|9633.9|9641.8|9629.8|9648.2|9636.2|9641.8|9629.8|0
1690483800000|2023-07-27 18:50:00|9641.7|9629.7|9644.8|9632.8|9644.8|9632.8|9639.5|9627.5|0
1690484100000|2023-07-27 18:55:00|9644.7|9632.7|9636.3|9624.3|9644.7|9632.7|9636.3|9624.3|0
1690484400000|2023-07-27 19:00:00|9636.4|9624.4|9638.7|9626.7|9638.8|9626.8|9634.2|9622.2|0
1690484700000|2023-07-27 19:05:00|9636.5|9624.5|9640.2|9628.2|9640.2|9628.2|9632|9620|0
1690485000000|2023-07-27 19:10:00|9640.3|9628.3|9651.8|9639.8|9651.9|9639.9|9640.3|9628.3|0
1690485300000|2023-07-27 19:15:00|9649.7|9637.7|9651.7|9639.7|9654|9642|9647.3|9635.3|0
1690485600000|2023-07-27 19:20:00|9649.6|9637.6|9640.8|9628.8|9651.7|9639.7|9638.6|9626.6|0
1690485900000|2023-07-27 19:25:00|9640.7|9628.7|9640.6|9628.6|9643|9631|9638.5|9626.5|0
1690486200000|2023-07-27 19:30:00|9642.8|9630.8|9640.5|9628.5|9647.2|9635.2|9640.5|9628.5|0
1690486500000|2023-07-27 19:35:00|9638.4|9626.4|9636.2|9624.2|9640.6|9628.6|9636.1|9624.1|0
1690486800000|2023-07-27 19:40:00|9638.3|9626.3|9631.7|9619.7|9638.4|9626.4|9631.7|9619.7|0
1690487100000|2023-07-27 19:45:00|9631.8|9619.8|9626.8|9614.8|9634|9622|9625.1|9613.1|0
1690487400000|2023-07-27 19:50:00|9626.9|9614.9|9633.5|9621.5|9635.8|9623.8|9626.8|9614.8|0
1690487700000|2023-07-27 19:55:00|9633.4|9621.4|9635.9|9623.9|9640.2|9628.2|9631.3|9619.3|0
1690488000000|2023-07-27 20:00:00|9633.8|9621.8|9643.2|9631.2|9645.1|9633.1|9632.5|9620.5|0
1690488300000|2023-07-27 20:05:00|9643.6|9631.6|9642.1|9630.1|9645.8|9633.8|9641.5|9629.5|0
1690488600000|2023-07-27 20:10:00|9642.5|9630.5|9643.6|9631.6|9643.6|9631.6|9641|9629|0
1690488900000|2023-07-27 20:15:00|9643.2|9631.2|9643.8|9631.8|9644.1|9632.1|9642.1|9630.1|0
1690489200000|2023-07-27 20:20:00|9643.4|9631.4|9644.4|9632.4|9645.5|9633.5|9642.3|9630.3|0
1690489500000|2023-07-27 20:25:00|9644.5|9632.5|9643.6|9631.6|9645.5|9633.5|9643.4|9631.4|0
1690489800000|2023-07-27 20:30:00|9643.4|9631.4|9644.4|9632.4|9644.4|9632.4|9643.4|9631.4|0
1690490100000|2023-07-27 20:35:00|9644.2|9632.2|9645.5|9633.5|9645.5|9633.5|9644.2|9632.2|0
1690490400000|2023-07-27 20:40:00|9645.8|9633.8|9646.7|9634.7|9646.7|9634.7|9645.5|9633.5|0
1690490700000|2023-07-27 20:45:00|9646.1|9634.1|9643.5|9631.5|9646.1|9634.1|9642.4|9630.4|0
1690491000000|2023-07-27 20:50:00|9643.3|9631.3|9645.2|9633.2|9645.7|9633.7|9643.1|9631.1|0
1690491300000|2023-07-27 20:55:00|9644.9|9632.9|9643.4|9631.4|9645.6|9633.6|9642.6|9630.6|0
1690491600000|2023-07-27 21:00:00|9643.6|9631.6|9643.2|9631.2|9643.6|9631.6|9642.6|9630.6|0
1690491900000|2023-07-27 21:05:00|9643|9631|9643.4|9631.4|9643.4|9631.4|9642.8|9630.8|0
1690492200000|2023-07-27 21:10:00|9643.2|9631.2|9643.6|9631.6|9644.1|9632.1|9643.2|9631.2|0
1690492500000|2023-07-27 21:15:00|9643.7|9631.7|9644.3|9632.3|9644.3|9632.3|9643.7|9631.7|0
1690492800000|2023-07-27 21:20:00|9644.1|9632.1|9643.9|9631.9|9644.3|9632.3|9643|9631|0
1690493100000|2023-07-27 21:25:00|9644.1|9632.1|9643.9|9631.9|9644.1|9632.1|9643.9|9631.9|0
1690493400000|2023-07-27 21:30:00|9644.1|9632.1|9643.4|9631.4|9644.1|9632.1|9643.4|9631.4|0
1690494000000|2023-07-27 21:40:00|9643|9631|9642.6|9630.6|9643|9631|9642.1|9630.1|0
1690494300000|2023-07-27 21:45:00|9642.8|9630.8|9643|9631|9643|9631|9642.8|9630.8|0
1690494600000|2023-07-27 21:50:00|9642.8|9630.8|9643|9631|9643.2|9631.2|9642.8|9630.8|0
1690494900000|2023-07-27 21:55:00|9643.2|9631.2|9643|9631|9643.4|9631.4|9643|9631|0
1690495200000|2023-07-27 22:00:00|9644.7|9632.7|9640.2|9628.2|9645.2|9633.2|9639.3|9627.3|0
1690495500000|2023-07-27 22:05:00|9640.6|9628.6|9641.3|9629.3|9641.3|9629.3|9638.6|9626.6|0
1690495800000|2023-07-27 22:10:00|9641.5|9629.5|9642.6|9630.6|9643.4|9631.4|9641.3|9629.3|0
1690496100000|2023-07-27 22:15:00|9642.5|9630.5|9639.3|9627.3|9643.9|9631.9|9639.3|9627.3|0
1690496400000|2023-07-27 22:20:00|9639.7|9627.7|9639.7|9627.7|9641.3|9629.3|9639.3|9627.3|0
1690496700000|2023-07-27 22:25:00|9639.8|9627.8|9643.6|9631.6|9644.1|9632.1|9639.8|9627.8|0
1690497000000|2023-07-27 22:30:00|9644|9632|9642.8|9630.8|9644.1|9632.1|9642.8|9630.8|0
1690497300000|2023-07-27 22:35:00|9643|9631|9643.9|9631.9|9644.1|9632.1|9642.2|9630.2|0
1690497600000|2023-07-27 22:40:00|9643.5|9631.5|9643.9|9631.9|9644.8|9632.8|9642.2|9630.2|0
1690497900000|2023-07-27 22:45:00|9644.3|9632.3|9643.9|9631.9|9644.8|9632.8|9643.2|9631.2|0
1690498200000|2023-07-27 22:50:00|9643.5|9631.5|9644.3|9632.3|9645.4|9633.4|9643.2|9631.2|0
1690498500000|2023-07-27 22:55:00|9644.1|9632.1|9644.5|9632.5|9644.8|9632.8|9643.9|9631.9|0
1690498800000|2023-07-27 23:00:00|9644.3|9632.3|9645.8|9633.8|9646.5|9634.5|9644.3|9632.3|0
1690499100000|2023-07-27 23:05:00|9645.6|9633.6|9643.2|9631.2|9645.6|9633.6|9642.8|9630.8|0
1690499400000|2023-07-27 23:10:00|9643.3|9631.3|9641.7|9629.7|9643.9|9631.9|9641.7|9629.7|0
1690499700000|2023-07-27 23:15:00|9641.9|9629.9|9643.2|9631.2|9643.2|9631.2|9641.7|9629.7|0
1690500000000|2023-07-27 23:20:00|9643.5|9631.5|9644.8|9632.8|9644.8|9632.8|9643.5|9631.5|0
1690500300000|2023-07-27 23:25:00|9644.5|9632.5|9644.8|9632.8|9644.8|9632.8|9643.2|9631.2|0
1690500600000|2023-07-27 23:30:00|9644.5|9632.5|9643.2|9631.2|9644.8|9632.8|9642.2|9630.2|0
1690500900000|2023-07-27 23:35:00|9643|9631|9642.8|9630.8|9643.9|9631.9|9642.4|9630.4|0
1690501200000|2023-07-27 23:40:00|9643.2|9631.2|9642.2|9630.2|9643.2|9631.2|9641.7|9629.7|0
1690501500000|2023-07-27 23:45:00|9642.8|9630.8|9641.1|9629.1|9643.2|9631.2|9641.1|9629.1|0
1690501800000|2023-07-27 23:50:00|9641.7|9629.7|9639.5|9627.5|9641.7|9629.7|9638|9626|0
1690502100000|2023-07-27 23:55:00|9639.6|9627.6|9641.1|9629.1|9641.7|9629.7|9639.1|9627.1|0
1690502400000|2023-07-28 00:00:00|9641.7|9629.7|9643.2|9631.2|9643.2|9631.2|9639.5|9627.5|0
1690502700000|2023-07-28 00:05:00|9642.8|9630.8|9648.5|9636.5|9648.5|9636.5|9642.2|9630.2|0
1690503000000|2023-07-28 00:10:00|9648.4|9636.4|9649.5|9637.5|9650.2|9638.2|9646.9|9634.9|0
1690503300000|2023-07-28 00:15:00|9649.1|9637.1|9645.7|9633.7|9658.4|9646.4|9645.7|9633.7|0
1690503600000|2023-07-28 00:20:00|9643.6|9631.6|9643.5|9631.5|9645.7|9633.7|9641.4|9629.4|0
1690503900000|2023-07-28 00:25:00|9643.6|9631.6|9639.3|9627.3|9645.7|9633.7|9639.3|9627.3|0
1690504200000|2023-07-28 00:30:00|9637.2|9625.2|9635.1|9623.1|9639.3|9627.3|9635.1|9623.1|0
1690504500000|2023-07-28 00:35:00|9637.2|9625.2|9635|9623|9637.2|9625.2|9635|9623|0
1690504800000|2023-07-28 00:40:00|9635.1|9623.1|9637.2|9625.2|9637.2|9625.2|9632.9|9620.9|0
1690505100000|2023-07-28 00:45:00|9637.3|9625.3|9641.5|9629.5|9643.7|9631.7|9637.3|9625.3|0
1690505400000|2023-07-28 00:50:00|9639.4|9627.4|9641.6|9629.6|9643.7|9631.7|9639.4|9627.4|0
1690505700000|2023-07-28 00:55:00|9643.7|9631.7|9641.5|9629.5|9643.7|9631.7|9641.5|9629.5|0
1690506000000|2023-07-28 01:00:00|9641.6|9629.6|9642.3|9630.3|9644.4|9632.4|9641.6|9629.6|0
1690506300000|2023-07-28 01:05:00|9642.2|9630.2|9640.1|9628.1|9642.3|9630.3|9640.1|9628.1|0
1690506600000|2023-07-28 01:10:00|9642.2|9630.2|9638|9626|9642.2|9630.2|9637.9|9625.9|0
1690506900000|2023-07-28 01:15:00|9640.1|9628.1|9640|9628|9644.4|9632.4|9640|9628|0
1690507200000|2023-07-28 01:20:00|9640.1|9628.1|9637.9|9625.9|9642.2|9630.2|9637.9|9625.9|0
1690507500000|2023-07-28 01:25:00|9638|9626|9642.2|9630.2|9642.3|9630.3|9637.9|9625.9|0
1690507800000|2023-07-28 01:30:00|9642.3|9630.3|9642.3|9630.3|9642.3|9630.3|9640.1|9628.1|0
1690508100000|2023-07-28 01:35:00|9642.2|9630.2|9640.2|9628.2|9644.4|9632.4|9640.1|9628.1|0
1690508400000|2023-07-28 01:40:00|9640.1|9628.1|9644.5|9632.5|9646.6|9634.6|9640.1|9628.1|0
1690508700000|2023-07-28 01:45:00|9644.4|9632.4|9644.4|9632.4|9644.5|9632.5|9642.3|9630.3|0
1690509000000|2023-07-28 01:50:00|9642.3|9630.3|9644.4|9632.4|9644.5|9632.5|9642.3|9630.3|0
1690509300000|2023-07-28 01:55:00|9644.5|9632.5|9640.2|9628.2|9644.5|9632.5|9640.2|9628.2|0
1690509600000|2023-07-28 02:00:00|9638.1|9626.1|9638|9626|9638.1|9626.1|9635.9|9623.9|0
1690509900000|2023-07-28 02:05:00|9635.9|9623.9|9638|9626|9638|9626|9635.9|9623.9|0
1690510500000|2023-07-28 02:15:00|9639.1|9627.1|9638.1|9626.1|9640.1|9628.1|9638|9626|0
1690510800000|2023-07-28 02:20:00|9638|9626|9638|9626|9638.1|9626.1|9638|9626|0
1690511100000|2023-07-28 02:25:00|9638.1|9626.1|9641.3|9629.3|9642.3|9630.3|9638|9626|0
1690511400000|2023-07-28 02:30:00|9640.2|9628.2|9640.2|9628.2|9642.3|9630.3|9640.2|9628.2|0
1690511700000|2023-07-28 02:35:00|9640.3|9628.3|9640.3|9628.3|9641.4|9629.4|9640.3|9628.3|0
1690512000000|2023-07-28 02:40:00|9642.4|9630.4|9640.3|9628.3|9642.4|9630.4|9640.3|9628.3|0
1690512300000|2023-07-28 02:45:00|9640.2|9628.2|9634.3|9622.3|9640.2|9628.2|9632.1|9620.1|0
1690512900000|2023-07-28 02:55:00|9635.3|9623.3|9638.6|9626.6|9638.6|9626.6|9635.3|9623.3|0
1690513200000|2023-07-28 03:00:00|9639.6|9627.6|9638.6|9626.6|9640.7|9628.7|9638.5|9626.5|0
1690513500000|2023-07-28 03:05:00|9640.7|9628.7|9642.8|9630.8|9645|9633|9640.7|9628.7|0
1690513800000|2023-07-28 03:10:00|9640.7|9628.7|9640.7|9628.7|9640.7|9628.7|9640.7|9628.7|0
1690514100000|2023-07-28 03:15:00|9638.6|9626.6|9640.7|9628.7|9640.7|9628.7|9638.6|9626.6|0
1690514400000|2023-07-28 03:20:00|9640.8|9628.8|9641.8|9629.8|9642.9|9630.9|9638.6|9626.6|0
1690514700000|2023-07-28 03:25:00|9640.7|9628.7|9657.8|9645.8|9660.2|9648.2|9634.1|9622.1|0
1690515000000|2023-07-28 03:30:00|9655.7|9643.7|9667.1|9655.1|9672.6|9660.6|9653.6|9641.6|0
1690515300000|2023-07-28 03:35:00|9666.1|9654.1|9670.3|9658.3|9674.7|9662.7|9666|9654|0
1690515600000|2023-07-28 03:40:00|9670.2|9658.2|9643.3|9631.3|9670.2|9658.2|9642.2|9630.2|0
1690515900000|2023-07-28 03:45:00|9642.2|9630.2|9634.2|9622.2|9643.2|9631.2|9629.7|9617.7|0
1690516200000|2023-07-28 03:50:00|9634.3|9622.3|9640.7|9628.7|9642.9|9630.9|9629.9|9617.9|0
1690516500000|2023-07-28 03:55:00|9642.8|9630.8|9639.7|9627.7|9649.3|9637.3|9639.7|9627.7|0
1690516800000|2023-07-28 04:00:00|9640.7|9628.7|9625.5|9613.5|9642.9|9630.9|9623.4|9611.4|0
1690517100000|2023-07-28 04:05:00|9624.5|9612.5|9627.5|9615.5|9631.8|9619.8|9621.1|9609.1|0
1690517400000|2023-07-28 04:10:00|9628.6|9616.6|9622|9610|9629.7|9617.7|9618.8|9606.8|0
1690517700000|2023-07-28 04:15:00|9623.1|9611.1|9627.4|9615.4|9633.8|9621.8|9620.9|9608.9|0
1690518000000|2023-07-28 04:20:00|9627.5|9615.5|9636.1|9624.1|9638.2|9626.2|9627.5|9615.5|0
1690518300000|2023-07-28 04:25:00|9637.1|9625.1|9631.8|9619.8|9638.2|9626.2|9631.8|9619.8|0
1690518600000|2023-07-28 04:30:00|9630.7|9618.7|9642.5|9630.5|9642.6|9630.6|9629.7|9617.7|0
1690518900000|2023-07-28 04:35:00|9642.6|9630.6|9657.5|9645.5|9659.6|9647.6|9642.5|9630.5|0
1690519200000|2023-07-28 04:40:00|9657.4|9645.4|9659.8|9647.8|9661.7|9649.7|9655.3|9643.3|0
1690519500000|2023-07-28 04:45:00|9657.7|9645.7|9655.6|9643.6|9659.9|9647.9|9655.6|9643.6|0
1690519800000|2023-07-28 04:50:00|9655.7|9643.7|9670.9|9658.9|9671.5|9659.5|9649.2|9637.2|0
1690520100000|2023-07-28 04:55:00|9669.8|9657.8|9684|9672|9684|9672|9668.8|9656.8|0
1690520400000|2023-07-28 05:00:00|9681.9|9669.9|9688.3|9676.3|9688.3|9676.3|9681.9|9669.9|0
1690520700000|2023-07-28 05:05:00|9686.2|9674.2|9684|9672|9686.2|9674.2|9684|9672|0
1690521000000|2023-07-28 05:10:00|9684.1|9672.1|9686.1|9674.1|9686.2|9674.2|9684|9672|0
1690521300000|2023-07-28 05:15:00|9686.2|9674.2|9688.3|9676.3|9688.3|9676.3|9686.1|9674.1|0
1690521600000|2023-07-28 05:20:00|9690.4|9678.4|9692.5|9680.5|9692.6|9680.6|9686.2|9674.2|0
1690521900000|2023-07-28 05:25:00|9690.4|9678.4|9692.6|9680.6|9696.9|9684.9|9690.4|9678.4|0
1690522200000|2023-07-28 05:30:00|9690.5|9678.5|9711.7|9699.7|9713.9|9701.9|9688.3|9676.3|0
1690522500000|2023-07-28 05:35:00|9709.6|9697.6|9703.1|9691.1|9715.9|9703.9|9699|9687|0
1690522800000|2023-07-28 05:40:00|9703.2|9691.2|9707.5|9695.5|9707.6|9695.6|9703.1|9691.1|0
1690523100000|2023-07-28 05:45:00|9707.6|9695.6|9712.7|9700.7|9715.9|9703.9|9707.5|9695.5|0
1690523400000|2023-07-28 05:50:00|9711.6|9699.6|9711.7|9699.7|9715.9|9703.9|9711.6|9699.6|0
1690523700000|2023-07-28 05:55:00|9711.6|9699.6|9720.8|9708.8|9720.8|9708.8|9711.6|9699.6|0
1690524000000|2023-07-28 06:00:00|9720.9|9708.9|9716.6|9711.6|9721.6|9716.6|9693.1|9688.1|78
1690524300000|2023-07-28 06:05:00|9716.1|9711.1|9706.1|9701.1|9716.1|9711.1|9705.1|9700.1|70
1690524600000|2023-07-28 06:10:00|9707.1|9702.1|9703.1|9698.1|9711.1|9706.1|9703.1|9698.1|14
1690524900000|2023-07-28 06:15:00|9702.6|9697.6|9702.6|9697.6|9704.1|9699.1|9700.1|9695.1|12
1690525200000|2023-07-28 06:20:00|9702.1|9697.1|9700.1|9695.1|9702.1|9697.1|9699.1|9694.1|7
1690525500000|2023-07-28 06:25:00|9699.6|9694.6|9697.6|9692.6|9699.6|9694.6|9696.1|9691.1|15
1690525800000|2023-07-28 06:30:00|9695.1|9690.1|9694.1|9689.1|9697.6|9692.6|9691.6|9686.6|13
1690526100000|2023-07-28 06:35:00|9693.6|9688.6|9700.1|9695.1|9700.1|9695.1|9691.6|9686.6|12
1690526400000|2023-07-28 06:40:00|9700.6|9695.6|9701.1|9696.1|9704.1|9699.1|9700.6|9695.6|5
1690526700000|2023-07-28 06:45:00|9700.6|9695.6|9700.1|9695.1|9704.6|9699.6|9690.6|9685.6|12
1690527000000|2023-07-28 06:50:00|9700.6|9695.6|9692.6|9687.6|9701.1|9696.1|9692.6|9687.6|14
1690527300000|2023-07-28 06:55:00|9692.1|9687.1|9670.6|9665.6|9698.1|9693.1|9670.6|9665.6|47
1690527600000|2023-07-28 07:00:00|9672.1|9667.1|9731.6|9726.6|9737.6|9732.6|9672.1|9667.1|850
1690527900000|2023-07-28 07:05:00|9731.1|9726.1|9717.6|9712.6|9737.6|9732.6|9715.1|9710.1|383
1690528200000|2023-07-28 07:10:00|9718.1|9713.1|9716.6|9711.6|9733.6|9728.6|9713.6|9708.6|253
1690528500000|2023-07-28 07:15:00|9716.1|9711.1|9698.6|9693.6|9718.6|9713.6|9697.1|9692.1|201
1690528800000|2023-07-28 07:20:00|9699.1|9694.1|9708.6|9703.6|9708.6|9703.6|9697.1|9692.1|125
1690529100000|2023-07-28 07:25:00|9708.1|9703.1|9704.1|9699.1|9715.6|9710.6|9701.6|9696.6|107
1690529400000|2023-07-28 07:30:00|9704.6|9699.6|9705.6|9700.6|9716.6|9711.6|9704.6|9699.6|121
1690529700000|2023-07-28 07:35:00|9706.1|9701.1|9709.6|9704.6|9713.6|9708.6|9706.1|9701.1|59
1690530000000|2023-07-28 07:40:00|9709.1|9704.1|9707.1|9702.1|9714.6|9709.6|9706.1|9701.1|115
1690530300000|2023-07-28 07:45:00|9706.6|9701.6|9710.1|9705.1|9711.6|9706.6|9704.1|9699.1|97
1690530600000|2023-07-28 07:50:00|9709.6|9704.6|9705.1|9700.1|9709.6|9704.6|9702.6|9697.6|82
1690530900000|2023-07-28 07:55:00|9705.6|9700.6|9709.6|9704.6|9713.6|9708.6|9704.1|9699.1|74
1690531200000|2023-07-28 08:00:00|9709.1|9704.1|9717.1|9712.1|9719.6|9714.6|9705.1|9700.1|85
1690531500000|2023-07-28 08:05:00|9717.6|9712.6|9715.6|9710.6|9721.6|9716.6|9715.1|9710.1|85
1690531800000|2023-07-28 08:10:00|9716.1|9711.1|9715.1|9710.1|9722.6|9717.6|9713.1|9708.1|68
1690532100000|2023-07-28 08:15:00|9714.6|9709.6|9713.6|9708.6|9718.6|9713.6|9706.1|9701.1|57
1690532400000|2023-07-28 08:20:00|9714.6|9709.6|9708.1|9703.1|9717.6|9712.6|9705.1|9700.1|89
1690532700000|2023-07-28 08:25:00|9707.6|9702.6|9702.1|9697.1|9715.1|9710.1|9701.6|9696.6|72
1690533000000|2023-07-28 08:30:00|9701.6|9696.6|9711.1|9706.1|9711.1|9706.1|9697.6|9692.6|63
1690533300000|2023-07-28 08:35:00|9711.6|9706.6|9726.1|9721.1|9726.1|9721.1|9707.1|9702.1|63
1690533600000|2023-07-28 08:40:00|9725.6|9720.6|9729.1|9724.1|9735.1|9730.1|9725.6|9720.6|73
1690533900000|2023-07-28 08:45:00|9729.6|9724.6|9745.1|9740.1|9745.6|9740.6|9729.6|9724.6|69
1690534200000|2023-07-28 08:50:00|9744.6|9739.6|9737.1|9732.1|9745.1|9740.1|9736.1|9731.1|62
1690534500000|2023-07-28 08:55:00|9736.6|9731.6|9737.1|9732.1|9740.1|9735.1|9735.6|9730.6|24
1690534800000|2023-07-28 09:00:00|9737.6|9732.6|9739.1|9734.1|9740.6|9735.6|9736.1|9731.1|114
1690535100000|2023-07-28 09:05:00|9738.6|9733.6|9727.6|9722.6|9741.6|9736.6|9727.6|9722.6|110
1690535400000|2023-07-28 09:10:00|9728.1|9723.1|9723.6|9718.6|9731.1|9726.1|9720.6|9715.6|97
1690535700000|2023-07-28 09:15:00|9722.6|9717.6|9726.1|9721.1|9726.1|9721.1|9721.1|9716.1|33
1690536000000|2023-07-28 09:20:00|9725.6|9720.6|9714.1|9709.1|9729.1|9724.1|9712.6|9707.6|36
1690536300000|2023-07-28 09:25:00|9713.6|9708.6|9718.1|9713.1|9719.1|9714.1|9710.1|9705.1|43
1690536600000|2023-07-28 09:30:00|9718.6|9713.6|9719.6|9714.6|9723.1|9718.1|9717.1|9712.1|52
1690536900000|2023-07-28 09:35:00|9720.1|9715.1|9726.1|9721.1|9726.1|9721.1|9717.1|9712.1|40
1690537200000|2023-07-28 09:40:00|9726.6|9721.6|9723.1|9718.1|9728.6|9723.6|9722.6|9717.6|34
1690537500000|2023-07-28 09:45:00|9723.6|9718.6|9729.1|9724.1|9731.1|9726.1|9721.6|9716.6|32
1690537800000|2023-07-28 09:50:00|9728.6|9723.6|9728.1|9723.1|9730.1|9725.1|9723.1|9718.1|74
1690538100000|2023-07-28 09:55:00|9729.1|9724.1|9724.1|9719.1|9729.1|9724.1|9718.6|9713.6|65
1690538400000|2023-07-28 10:00:00|9724.6|9719.6|9713.6|9708.6|9725.1|9720.1|9713.6|9708.6|34
1690538700000|2023-07-28 10:05:00|9713.1|9708.1|9713.1|9708.1|9720.1|9715.1|9712.6|9707.6|49
1690539000000|2023-07-28 10:10:00|9713.6|9708.6|9709.1|9704.1|9714.1|9709.1|9708.1|9703.1|83
1690539300000|2023-07-28 10:15:00|9708.6|9703.6|9705.1|9700.1|9709.6|9704.6|9705.1|9700.1|42
1690539600000|2023-07-28 10:20:00|9705.6|9700.6|9708.6|9703.6|9711.1|9706.1|9704.6|9699.6|14
1690539900000|2023-07-28 10:25:00|9707.6|9702.6|9708.1|9703.1|9711.6|9706.6|9706.1|9701.1|12
1690540200000|2023-07-28 10:30:00|9707.6|9702.6|9705.6|9700.6|9710.1|9705.1|9702.1|9697.1|31
1690540500000|2023-07-28 10:35:00|9705.1|9700.1|9695.1|9690.1|9706.1|9701.1|9693.1|9688.1|53
1690540800000|2023-07-28 10:40:00|9695.6|9690.6|9698.1|9693.1|9699.6|9694.6|9694.6|9689.6|23
1690541100000|2023-07-28 10:45:00|9697.6|9692.6|9694.1|9689.1|9700.1|9695.1|9693.6|9688.6|59
1690541400000|2023-07-28 10:50:00|9693.6|9688.6|9684.6|9679.6|9696.1|9691.1|9683.6|9678.6|108
1690541700000|2023-07-28 10:55:00|9684.1|9679.1|9685.1|9680.1|9688.6|9683.6|9680.6|9675.6|51
1690542000000|2023-07-28 11:00:00|9684.1|9679.1|9678.1|9673.1|9686.6|9681.6|9678.1|9673.1|55
1690542300000|2023-07-28 11:05:00|9678.6|9673.6|9680.6|9675.6|9683.6|9678.6|9676.1|9671.1|70
1690542600000|2023-07-28 11:10:00|9680.1|9675.1|9683.1|9678.1|9685.6|9680.6|9679.1|9674.1|54
1690542900000|2023-07-28 11:15:00|9683.6|9678.6|9694.1|9689.1|9694.1|9689.1|9682.6|9677.6|43
1690543200000|2023-07-28 11:20:00|9693.6|9688.6|9694.6|9689.6|9695.6|9690.6|9691.1|9686.1|37
1690543500000|2023-07-28 11:25:00|9695.1|9690.1|9691.1|9686.1|9695.1|9690.1|9691.1|9686.1|63
1690543800000|2023-07-28 11:30:00|9690.6|9685.6|9689.1|9684.1|9696.6|9691.6|9689.1|9684.1|11
1690544100000|2023-07-28 11:35:00|9688.6|9683.6|9680.1|9675.1|9690.1|9685.1|9679.6|9674.6|23
1690544400000|2023-07-28 11:40:00|9681.2|9676.2|9686.2|9681.2|9687.2|9682.2|9681.2|9676.2|28
1690544700000|2023-07-28 11:45:00|9685.7|9680.7|9686.7|9681.7|9688.2|9683.2|9682.2|9677.2|24
1690545000000|2023-07-28 11:50:00|9686.2|9681.2|9692.2|9687.2|9695.2|9690.2|9684.2|9679.2|28
1690545300000|2023-07-28 11:55:00|9691.7|9686.7|9689.2|9684.2|9694.2|9689.2|9689.2|9684.2|25
1690545600000|2023-07-28 12:00:00|9688.2|9683.2|9692.2|9687.2|9694.2|9689.2|9685.7|9680.7|32
1690545900000|2023-07-28 12:05:00|9691.7|9686.7|9700.2|9695.2|9700.2|9695.2|9690.7|9685.7|67
1690546200000|2023-07-28 12:10:00|9700.7|9695.7|9696.2|9691.2|9705.2|9700.2|9695.7|9690.7|52
1690546500000|2023-07-28 12:15:00|9696.7|9691.7|9700.7|9695.7|9700.7|9695.7|9696.2|9691.2|37
1690546800000|2023-07-28 12:20:00|9700.2|9695.2|9701.7|9696.7|9704.7|9699.7|9699.7|9694.7|24
1690547100000|2023-07-28 12:25:00|9701.2|9696.2|9696.7|9691.7|9701.2|9696.2|9695.7|9690.7|41
1690547400000|2023-07-28 12:30:00|9697.2|9692.2|9697.7|9692.7|9702.2|9697.2|9697.2|9692.2|24
1690547700000|2023-07-28 12:35:00|9697.2|9692.2|9699.2|9694.2|9705.2|9700.2|9692.2|9687.2|38
1690548000000|2023-07-28 12:40:00|9698.7|9693.7|9695.2|9690.2|9700.2|9695.2|9693.2|9688.2|34
1690548300000|2023-07-28 12:45:00|9695.7|9690.7|9691.2|9686.2|9696.2|9691.2|9690.2|9685.2|23
1690548600000|2023-07-28 12:50:00|9691.7|9686.7|9713.2|9708.2|9713.2|9708.2|9690.7|9685.7|39
1690548900000|2023-07-28 12:55:00|9712.7|9707.7|9710.2|9705.2|9713.7|9708.7|9708.2|9703.2|33
1690549200000|2023-07-28 13:00:00|9709.7|9704.7|9718.7|9713.7|9720.7|9715.7|9708.7|9703.7|37
1690549500000|2023-07-28 13:05:00|9718.2|9713.2|9717.2|9712.2|9719.7|9714.7|9714.2|9709.2|15
1690549800000|2023-07-28 13:10:00|9716.7|9711.7|9709.2|9704.2|9716.7|9711.7|9706.7|9701.7|50
1690550100000|2023-07-28 13:15:00|9708.7|9703.7|9710.2|9705.2|9711.2|9706.2|9708.2|9703.2|30
1690550400000|2023-07-28 13:20:00|9710.7|9705.7|9699.2|9694.2|9711.2|9706.2|9699.2|9694.2|29
1690550700000|2023-07-28 13:25:00|9699.7|9694.7|9696.7|9691.7|9699.7|9694.7|9693.2|9688.2|15
1690551000000|2023-07-28 13:30:00|9696.2|9691.2|9698.7|9693.7|9705.2|9700.2|9695.2|9690.2|131
1690551300000|2023-07-28 13:35:00|9698.2|9693.2|9690.2|9685.2|9699.2|9694.2|9687.7|9682.7|105
1690551600000|2023-07-28 13:40:00|9690.7|9685.7|9686.7|9681.7|9695.7|9690.7|9685.7|9680.7|98
1690551900000|2023-07-28 13:45:00|9687.2|9682.2|9694.2|9689.2|9694.7|9689.7|9685.2|9680.2|94
1690552200000|2023-07-28 13:50:00|9694.7|9689.7|9692.7|9687.7|9700.2|9695.2|9692.2|9687.2|53
1690552500000|2023-07-28 13:55:00|9694.2|9689.2|9687.2|9682.2|9695.7|9690.7|9687.2|9682.2|51
1690552800000|2023-07-28 14:00:00|9689.7|9684.7|9693.7|9688.7|9694.2|9689.2|9683.2|9678.2|104
1690553100000|2023-07-28 14:05:00|9693.2|9688.2|9689.7|9684.7|9694.2|9689.2|9685.7|9680.7|66
1690553400000|2023-07-28 14:10:00|9689.6|9684.6|9690.1|9685.1|9692.1|9687.1|9684.6|9679.6|55
1690553700000|2023-07-28 14:15:00|9689.6|9684.6|9689.1|9684.1|9694.1|9689.1|9684.6|9679.6|69
1690554000000|2023-07-28 14:20:00|9689.6|9684.6|9694.1|9689.1|9695.6|9690.6|9689.1|9684.1|29
1690554300000|2023-07-28 14:25:00|9693.6|9688.6|9687.6|9682.6|9693.6|9688.6|9682.6|9677.6|76
1690554600000|2023-07-28 14:30:00|9687.1|9682.1|9685.1|9680.1|9691.1|9686.1|9685.1|9680.1|81
1690554900000|2023-07-28 14:35:00|9684.6|9679.6|9681.1|9676.1|9685.1|9680.1|9681.1|9676.1|103
1690555200000|2023-07-28 14:40:00|9680.6|9675.6|9676.1|9671.1|9682.1|9677.1|9675.6|9670.6|84
1690555500000|2023-07-28 14:45:00|9676.6|9671.6|9682.6|9677.6|9685.1|9680.1|9675.1|9670.1|47
1690555800000|2023-07-28 14:50:00|9683.6|9678.6|9684.1|9679.1|9685.6|9680.6|9683.1|9678.1|59
1690556100000|2023-07-28 14:55:00|9684.6|9679.6|9688.1|9683.1|9689.6|9684.6|9684.6|9679.6|61
1690556400000|2023-07-28 15:00:00|9687.6|9682.6|9689.6|9684.6|9690.6|9685.6|9684.6|9679.6|82
1690556700000|2023-07-28 15:05:00|9690.1|9685.1|9696.6|9691.6|9697.6|9692.6|9688.6|9683.6|112
1690557000000|2023-07-28 15:10:00|9696.1|9691.1|9696.6|9691.6|9699.6|9694.6|9694.6|9689.6|118
1690557300000|2023-07-28 15:15:00|9697.6|9692.6|9690.6|9685.6|9697.6|9692.6|9689.6|9684.6|186
1690557600000|2023-07-28 15:20:00|9691.1|9686.1|9693.6|9688.6|9695.1|9690.1|9690.1|9685.1|175
1690557900000|2023-07-28 15:25:00|9693.1|9688.1|9689.1|9684.1|9693.6|9688.6|9687.1|9682.1|375
1690558200000|2023-07-28 15:30:00|9690.1|9683.1|9687.1|9680.1|9694.1|9688.1|9686.1|9680.1|402
1690558500000|2023-07-28 15:35:00|9686.1|9679.1|9685.1|9678.1|9689.1|9682.1|9682.1|9675.1|325
1690558800000|2023-07-28 15:40:00|9684.1|9677.1|9686.1|9680.1|9688.1|9681.1|9683.1|9676.1|36
1690559100000|2023-07-28 15:45:00|9685.1|9679.1|9685.1|9679.1|9689.1|9683.1|9685.1|9678.1|34
1690559400000|2023-07-28 15:50:00|9684.1|9678.1|9683.1|9676.1|9684.1|9679.1|9680.1|9673.1|24
1690559700000|2023-07-28 15:55:00|9682.1|9675.1|9683.1|9676.1|9683.1|9676.1|9680.1|9674.1|17
1690560000000|2023-07-28 16:00:00|9681.1|9675.1|9677.1|9670.1|9682.1|9675.1|9677.1|9670.1|36
1690560300000|2023-07-28 16:05:00|9676.1|9669.1|9676.1|9670.1|9676.1|9670.1|9675.1|9668.1|10
1690560600000|2023-07-28 16:10:00|9677.1|9671.1|9677.1|9670.1|9678.1|9672.1|9676.1|9670.1|33
1690560900000|2023-07-28 16:15:00|9676.1|9671.1|9673.1|9667.1|9677.1|9671.1|9673.1|9666.1|14
1690561200000|2023-07-28 16:20:00|9674.1|9666.1|9673.1|9667.1|9675.1|9669.1|9673.1|9666.1|10
1690561500000|2023-07-28 16:25:00|9674.1|9668.1|9674.1|9667.1|9674.1|9668.1|9674.1|9667.1|4
1690561800000|2023-07-28 16:30:00|9673.1|9666.1|9672.1|9665.1|9673.1|9666.1|9669.1|9663.1|44
1690562100000|2023-07-28 16:35:00|9671.1|9666.1|9670.1|9663.1|9673.1|9667.1|9669.1|9663.1|33
1690562400000|2023-07-28 16:40:00|9669.1|9664.1|9669.1|9663.1|9670.1|9664.1|9668.1|9662.1|16
1690562700000|2023-07-28 16:45:00|9670.1|9664.1|9672.1|9665.1|9672.1|9666.1|9670.1|9664.1|13
1690563000000|2023-07-28 16:50:00|9671.1|9666.1|9677.1|9671.1|9677.1|9671.1|9671.1|9666.1|32
1690563300000|2023-07-28 16:55:00|9678.1|9670.1|9678.1|9671.1|9678.1|9671.1|9675.1|9669.1|11
1690563600000|2023-07-28 17:00:00|9677.1|9670.1|9674.1|9667.1|9677.1|9670.1|9672.1|9665.1|11
1690563900000|2023-07-28 17:05:00|9673.1|9666.1|9669.1|9662.1|9673.1|9666.1|9668.1|9662.1|5
1690564200000|2023-07-28 17:10:00|9670.1|9664.1|9673.1|9665.1|9673.1|9666.1|9670.1|9663.1|9
1690564500000|2023-07-28 17:15:00|9674.1|9666.1|9673.1|9666.1|9674.1|9666.1|9673.1|9665.1|0
1690564800000|2023-07-28 17:20:00|9672.1|9665.1|9673.1|9666.1|9673.1|9666.1|9671.1|9663.1|1
1690565100000|2023-07-28 17:25:00|9674.1|9667.1|9673.1|9666.1|9674.1|9667.1|9673.1|9666.1|1
1690565400000|2023-07-28 17:30:00|9672.1|9665.1|9669.1|9661.1|9673.1|9666.1|9667.1|9660.1|9
1690565700000|2023-07-28 17:35:00|9668.1|9660.1|9668.1|9660.1|9668.1|9660.1|9666.1|9659.1|3
1690566000000|2023-07-28 17:40:00|9667.1|9659.1|9664.1|9658.1|9667.1|9659.1|9660.1|9653.1|7
1690566300000|2023-07-28 17:45:00|9665.1|9657.1|9664.1|9656.1|9666.1|9658.1|9663.1|9656.1|4
1690566600000|2023-07-28 17:50:00|9665.1|9657.1|9664.1|9656.1|9668.1|9660.1|9664.1|9656.1|14
1690566900000|2023-07-28 17:55:00|9663.1|9655.1|9669.1|9657.1|9671.1|9663.1|9663.1|9655.1|7
1690567200000|2023-07-28 18:00:00|9669.2|9657.2|9669.4|9657.4|9671.4|9659.4|9667.1|9655.1|0
1690567500000|2023-07-28 18:05:00|9671.5|9659.5|9673.6|9661.6|9673.6|9661.6|9669.3|9657.3|0
1690567800000|2023-07-28 18:10:00|9671.5|9659.5|9669.2|9657.2|9673.6|9661.6|9669.2|9657.2|0
1690568100000|2023-07-28 18:15:00|9669.3|9657.3|9671.4|9659.4|9671.4|9659.4|9669.2|9657.2|0
1690568400000|2023-07-28 18:20:00|9671.5|9659.5|9671.5|9659.5|9673.8|9661.8|9671.4|9659.4|0
1690568700000|2023-07-28 18:25:00|9671.6|9659.6|9673.7|9661.7|9673.7|9661.7|9671.5|9659.5|0
1690569000000|2023-07-28 18:30:00|9673.8|9661.8|9671.6|9659.6|9673.8|9661.8|9671.5|9659.5|0
1690569300000|2023-07-28 18:35:00|9671.5|9659.5|9667|9655|9671.6|9659.6|9667|9655|0
1690569600000|2023-07-28 18:40:00|9667.1|9655.1|9671.6|9659.6|9671.6|9659.6|9664.9|9652.9|0
1690569900000|2023-07-28 18:45:00|9671.5|9659.5|9673.7|9661.7|9673.8|9661.8|9671.5|9659.5|0
1690570200000|2023-07-28 18:50:00|9673.8|9661.8|9676.1|9664.1|9678.2|9666.2|9673.7|9661.7|0
1690570500000|2023-07-28 18:55:00|9676|9664|9673.8|9661.8|9676|9664|9673.7|9661.7|0
1690570800000|2023-07-28 19:00:00|9675.9|9663.9|9675.9|9663.9|9678|9666|9673.6|9661.6|0
1690571100000|2023-07-28 19:05:00|9675.8|9663.8|9678|9666|9678.1|9666.1|9675.8|9663.8|0
1690571400000|2023-07-28 19:10:00|9677.9|9665.9|9680.1|9668.1|9680.2|9668.2|9677.9|9665.9|0
1690571700000|2023-07-28 19:15:00|9680.2|9668.2|9682.3|9670.3|9682.3|9670.3|9680.1|9668.1|0
1690572000000|2023-07-28 19:20:00|9680.2|9668.2|9677.8|9665.8|9680.2|9668.2|9677.8|9665.8|0
1690572300000|2023-07-28 19:25:00|9679.9|9667.9|9675.6|9663.6|9682.1|9670.1|9675.6|9663.6|0
1690572600000|2023-07-28 19:30:00|9675.7|9663.7|9680|9668|9680|9668|9675.7|9663.7|0
1690572900000|2023-07-28 19:35:00|9680.1|9668.1|9677.7|9665.7|9680.1|9668.1|9677.7|9665.7|0
1690573200000|2023-07-28 19:40:00|9677.8|9665.8|9675.6|9663.6|9679.9|9667.9|9673.4|9661.4|0
1690573500000|2023-07-28 19:45:00|9675.5|9663.5|9673.4|9661.4|9677.8|9665.8|9673.3|9661.3|0
1690573800000|2023-07-28 19:50:00|9673.3|9661.3|9678|9666|9680.1|9668.1|9671.2|9659.2|0
1690574100000|2023-07-28 19:55:00|9675.9|9663.9|9674.7|9662.7|9677.9|9665.9|9673.7|9661.7|0
1690574400000|2023-07-28 20:00:00|9677.8|9665.8|9676.1|9664.1|9679.4|9667.4|9674.2|9662.2|0
1690574700000|2023-07-28 20:05:00|9676.5|9664.5|9678.3|9666.3|9678.9|9666.9|9675.3|9663.3|0
1690575000000|2023-07-28 20:10:00|9678.1|9666.1|9676.8|9664.8|9678.3|9666.3|9676.8|9664.8|0
1690575300000|2023-07-28 20:15:00|9677.2|9665.2|9678.3|9666.3|9679.8|9667.8|9676.8|9664.8|0
1690575600000|2023-07-28 20:20:00|9678.9|9666.9|9678.3|9666.3|9678.9|9666.9|9677.8|9665.8|0
1690575900000|2023-07-28 20:25:00|9677.8|9665.8|9679.3|9667.3|9679.3|9667.3|9677.2|9665.2|0
1690576200000|2023-07-28 20:30:00|9678.9|9666.9|9677.2|9665.2|9679.3|9667.3|9677.2|9665.2|0
1690576500000|2023-07-28 20:35:00|9676.7|9664.7|9676.1|9664.1|9677.8|9665.8|9676.1|9664.1|0
1690576800000|2023-07-28 20:40:00|9676.7|9664.7|9676.1|9664.1|9676.7|9664.7|9676.1|9664.1|0
1690577100000|2023-07-28 20:45:00|9676.7|9664.7|9677.2|9665.2|9677.2|9665.2|9676.1|9664.1|0
1690577400000|2023-07-28 20:50:00|9677.8|9665.8|9677.8|9665.8|9678.5|9666.5|9677.2|9665.2|0
1690577700000|2023-07-28 20:55:00|9677.4|9665.4|9678.2|9666.2|9679.1|9667.1|9677.2|9665.2|0
1690754400000|2023-07-30 22:00:00|9686.6|9674.6|9681.4|9669.4|9686.6|9674.6|9680.3|9668.3|0
1690754700000|2023-07-30 22:05:00|9681.6|9669.6|9683.5|9671.5|9684|9672|9680.3|9668.3|0
1690755000000|2023-07-30 22:10:00|9684|9672|9685.9|9673.9|9685.9|9673.9|9682.5|9670.5|0
1690755300000|2023-07-30 22:15:00|9685.5|9673.5|9688.3|9676.3|9689.6|9677.6|9684|9672|0
1690755600000|2023-07-30 22:20:00|9687.6|9675.6|9687.6|9675.6|9689.8|9677.8|9687.6|9675.6|0
1690755900000|2023-07-30 22:25:00|9687.2|9675.2|9689.8|9677.8|9689.8|9677.8|9686.8|9674.8|0
1690756200000|2023-07-30 22:30:00|9689.2|9677.2|9689.2|9677.2|9690.5|9678.5|9688.9|9676.9|0
1690756500000|2023-07-30 22:35:00|9689.1|9677.1|9693.5|9681.5|9693.5|9681.5|9688.3|9676.3|0
1690756800000|2023-07-30 22:40:00|9693.3|9681.3|9694.6|9682.6|9697.1|9685.1|9692.8|9680.8|0
1690757100000|2023-07-30 22:45:00|9694.8|9682.8|9695|9683|9696.7|9684.7|9694.6|9682.6|0
1690757400000|2023-07-30 22:50:00|9694.8|9682.8|9691.3|9679.3|9695|9683|9691.3|9679.3|0
1690757700000|2023-07-30 22:55:00|9691.1|9679.1|9692|9680|9692|9680|9689.8|9677.8|0
1690758000000|2023-07-30 23:00:00|9692.4|9680.4|9689.2|9677.2|9692.4|9680.4|9688.7|9676.7|0
1690758300000|2023-07-30 23:05:00|9689.1|9677.1|9689.2|9677.2|9690.2|9678.2|9688.9|9676.9|0
1690758600000|2023-07-30 23:10:00|9689.1|9677.1|9690.9|9678.9|9692.4|9680.4|9688.7|9676.7|0
1690758900000|2023-07-30 23:15:00|9690.5|9678.5|9689.6|9677.6|9690.9|9678.9|9689.6|9677.6|0
1690759200000|2023-07-30 23:20:00|9689.8|9677.8|9692.4|9680.4|9693.7|9681.7|9689.2|9677.2|0
1690759500000|2023-07-30 23:25:00|9692|9680|9690.9|9678.9|9692.4|9680.4|9690.2|9678.2|0
1690759800000|2023-07-30 23:30:00|9692|9680|9688.7|9676.7|9692.8|9680.8|9688.3|9676.3|0
1690760100000|2023-07-30 23:35:00|9688.9|9676.9|9689.2|9677.2|9689.8|9677.8|9688.7|9676.7|0
1690760400000|2023-07-30 23:40:00|9689.1|9677.1|9689.8|9677.8|9689.8|9677.8|9688.3|9676.3|0
1690760700000|2023-07-30 23:45:00|9690.2|9678.2|9688.5|9676.5|9690.2|9678.2|9687.2|9675.2|0
1690761000000|2023-07-30 23:50:00|9688.7|9676.7|9686.6|9674.6|9689.2|9677.2|9686.1|9674.1|0
1690761300000|2023-07-30 23:55:00|9686.3|9674.3|9685.5|9673.5|9687.2|9675.2|9684.6|9672.6|0
1690761600000|2023-07-31 00:00:00|9685|9673|9679.7|9667.7|9685.5|9673.5|9679.7|9667.7|0
1690761900000|2023-07-31 00:05:00|9680.4|9668.4|9679.3|9667.3|9680.4|9668.4|9678.2|9666.2|0
1690762200000|2023-07-31 00:10:00|9679.5|9667.5|9678.6|9666.6|9680.4|9668.4|9677.1|9665.1|0
1690762500000|2023-07-31 00:15:00|9678.7|9666.7|9682.4|9670.4|9683.5|9671.5|9678.2|9666.2|0
1690762800000|2023-07-31 00:20:00|9683.5|9671.5|9684.5|9672.5|9686.6|9674.6|9682.4|9670.4|0
1690763100000|2023-07-31 00:25:00|9686.6|9674.6|9684.5|9672.5|9686.6|9674.6|9684.4|9672.4|0
1690763400000|2023-07-31 00:30:00|9684.4|9672.4|9686.6|9674.6|9686.6|9674.6|9684.4|9672.4|0
1690763700000|2023-07-31 00:35:00|9686.5|9674.5|9684.5|9672.5|9686.6|9674.6|9684.5|9672.5|0
1690764000000|2023-07-31 00:40:00|9684.4|9672.4|9682.4|9670.4|9684.5|9672.5|9682.3|9670.3|0
1690764300000|2023-07-31 00:45:00|9684.5|9672.5|9684.5|9672.5|9686.6|9674.6|9684.5|9672.5|0
1690764600000|2023-07-31 00:50:00|9684.4|9672.4|9684.4|9672.4|9685.5|9673.5|9684.4|9672.4|0
1690764900000|2023-07-31 00:55:00|9683.4|9671.4|9684.4|9672.4|9684.4|9672.4|9683.4|9671.4|0
1690765200000|2023-07-31 01:00:00|9682.3|9670.3|9682.3|9670.3|9684.4|9672.4|9682.2|9670.2|0
1690765500000|2023-07-31 01:05:00|9682.2|9670.2|9680|9668|9682.3|9670.3|9680|9668|0
1690765800000|2023-07-31 01:10:00|9682.1|9670.1|9682.1|9670.1|9682.2|9670.2|9679.9|9667.9|0
1690766100000|2023-07-31 01:15:00|9682.2|9670.2|9674|9662|9682.2|9670.2|9674|9662|0
1690766400000|2023-07-31 01:20:00|9674.1|9662.1|9676.2|9664.2|9676.2|9664.2|9674|9662|0
1690767000000|2023-07-31 01:30:00|9676.3|9664.3|9678.4|9666.4|9678.4|9666.4|9676.2|9664.2|0
1690767300000|2023-07-31 01:35:00|9680.5|9668.5|9686.5|9674.5|9688.8|9676.8|9680.5|9668.5|0
1690767600000|2023-07-31 01:40:00|9686.6|9674.6|9682.3|9670.3|9688.7|9676.7|9682.2|9670.2|0
1690767900000|2023-07-31 01:45:00|9682.2|9670.2|9675.8|9663.8|9682.3|9670.3|9675.7|9663.7|0
1690768200000|2023-07-31 01:50:00|9675.7|9663.7|9675.7|9663.7|9677.9|9665.9|9671.4|9659.4|0
1690768500000|2023-07-31 01:55:00|9676.8|9664.8|9673.5|9661.5|9677.8|9665.8|9671.4|9659.4|0
1690768800000|2023-07-31 02:00:00|9672.5|9660.5|9675.8|9663.8|9675.8|9663.8|9671.3|9659.3|0
1690769100000|2023-07-31 02:05:00|9675.7|9663.7|9673.6|9661.6|9675.8|9663.8|9671.5|9659.5|0
1690769400000|2023-07-31 02:10:00|9671.5|9659.5|9667.1|9655.1|9673.6|9661.6|9665|9653|0
1690769700000|2023-07-31 02:15:00|9667.2|9655.2|9667.1|9655.1|9667.2|9655.2|9665|9653|0
1690770000000|2023-07-31 02:20:00|9667.2|9655.2|9667.2|9655.2|9667.2|9655.2|9665|9653|0
1690770300000|2023-07-31 02:25:00|9667.1|9655.1|9662.9|9650.9|9667.2|9655.2|9662.9|9650.9|0
1690770600000|2023-07-31 02:30:00|9662.8|9650.8|9665|9653|9665|9653|9662.8|9650.8|0
1690770900000|2023-07-31 02:35:00|9662.9|9650.9|9665|9653|9665|9653|9662.9|9650.9|0
1690771200000|2023-07-31 02:40:00|9662.9|9650.9|9665.1|9653.1|9665.1|9653.1|9662.9|9650.9|0
1690771500000|2023-07-31 02:45:00|9667.2|9655.2|9669.3|9657.3|9669.4|9657.4|9667.2|9655.2|0
1690771800000|2023-07-31 02:50:00|9667.2|9655.2|9667.2|9655.2|9669.3|9657.3|9667.2|9655.2|0
1690772100000|2023-07-31 02:55:00|9666.1|9654.1|9665.1|9653.1|9667.2|9655.2|9665|9653|0
1690772400000|2023-07-31 03:00:00|9665|9653|9660.7|9648.7|9665.1|9653.1|9658.5|9646.5|0
1690772700000|2023-07-31 03:05:00|9660.8|9648.8|9662.9|9650.9|9662.9|9650.9|9658.7|9646.7|0
1690773000000|2023-07-31 03:10:00|9663|9651|9663|9651|9663|9651|9660.8|9648.8|0
1690773300000|2023-07-31 03:15:00|9661.9|9649.9|9660.9|9648.9|9661.9|9649.9|9660.8|9648.8|0
1690773600000|2023-07-31 03:20:00|9660.8|9648.8|9658.7|9646.7|9660.9|9648.9|9658.7|9646.7|0
1690773900000|2023-07-31 03:25:00|9658.8|9646.8|9656.6|9644.6|9660.9|9648.9|9656.6|9644.6|0
1690774200000|2023-07-31 03:30:00|9656.5|9644.5|9656.6|9644.6|9658.8|9646.8|9654.4|9642.4|0
1690774500000|2023-07-31 03:35:00|9654.5|9642.5|9654.5|9642.5|9656.6|9644.6|9654.5|9642.5|0
1690774800000|2023-07-31 03:40:00|9652.4|9640.4|9654.5|9642.5|9654.5|9642.5|9652.4|9640.4|0
1690775100000|2023-07-31 03:45:00|9656.6|9644.6|9656.6|9644.6|9656.6|9644.6|9652.4|9640.4|0
1690775400000|2023-07-31 03:50:00|9658.7|9646.7|9656.6|9644.6|9658.7|9646.7|9656.6|9644.6|0
1690775700000|2023-07-31 03:55:00|9658.7|9646.7|9656.6|9644.6|9658.8|9646.8|9656.6|9644.6|0
1690776000000|2023-07-31 04:00:00|9654.5|9642.5|9652.4|9640.4|9654.5|9642.5|9650.2|9638.2|0
1690776300000|2023-07-31 04:05:00|9650.3|9638.3|9652.4|9640.4|9652.5|9640.5|9650.3|9638.3|0
1690777200000|2023-07-31 04:20:00|9652.5|9640.5|9652.5|9640.5|9654.6|9642.6|9652.5|9640.5|0
1690777500000|2023-07-31 04:25:00|9652.4|9640.4|9654.6|9642.6|9654.6|9642.6|9652.4|9640.4|0
1690777800000|2023-07-31 04:30:00|9654.5|9642.5|9654.5|9642.5|9654.5|9642.5|9652.4|9640.4|0
1690778100000|2023-07-31 04:35:00|9652.4|9640.4|9652.4|9640.4|9652.4|9640.4|9652.4|9640.4|0
1690778400000|2023-07-31 04:40:00|9654.5|9642.5|9654.5|9642.5|9654.6|9642.6|9654.5|9642.5|0
1690778700000|2023-07-31 04:45:00|9652.4|9640.4|9654.6|9642.6|9656.7|9644.7|9652.4|9640.4|0
1690779000000|2023-07-31 04:50:00|9656.7|9644.7|9654.6|9642.6|9656.7|9644.7|9654.6|9642.6|0
1690779300000|2023-07-31 04:55:00|9656.7|9644.7|9654.6|9642.6|9656.7|9644.7|9654.6|9642.6|0
1690779600000|2023-07-31 05:00:00|9652.5|9640.5|9652.4|9640.4|9654.6|9642.6|9652.4|9640.4|0
1690779900000|2023-07-31 05:05:00|9652.5|9640.5|9654.5|9642.5|9656.7|9644.7|9650.3|9638.3|0
1690780200000|2023-07-31 05:10:00|9654.6|9642.6|9656.8|9644.8|9661|9649|9652.4|9640.4|0
1690780500000|2023-07-31 05:15:00|9658.9|9646.9|9661|9649|9661|9649|9656.7|9644.7|0
1690780800000|2023-07-31 05:20:00|9658.9|9646.9|9658.9|9646.9|9661|9649|9656.8|9644.8|0
1690781100000|2023-07-31 05:25:00|9659|9647|9658.9|9646.9|9661|9649|9658.9|9646.9|0
1690781400000|2023-07-31 05:30:00|9653.9|9641.9|9651.2|9639.2|9657.1|9645.1|9651.1|9639.1|0
1690781700000|2023-07-31 05:35:00|9651.1|9639.1|9651.1|9639.1|9655.4|9643.4|9651.1|9639.1|0
1690782000000|2023-07-31 05:40:00|9649|9637|9651.1|9639.1|9651.2|9639.2|9649|9637|0
1690782300000|2023-07-31 05:45:00|9655.1|9643.1|9657.2|9645.2|9657.2|9645.2|9653|9641|0
1690782600000|2023-07-31 05:50:00|9659.3|9647.3|9657.2|9645.2|9659.4|9647.4|9657.2|9645.2|0
1690782900000|2023-07-31 05:55:00|9659.3|9647.3|9655.1|9643.1|9659.4|9647.4|9655.1|9643.1|0
1690783200000|2023-07-31 06:00:00|9659.3|9647.3|9665.6|9660.6|9666.1|9661.1|9649.1|9638.8|33
1690783500000|2023-07-31 06:05:00|9666.1|9661.1|9671.1|9666.1|9671.1|9666.1|9662.6|9657.6|24
1690783800000|2023-07-31 06:10:00|9672.6|9667.6|9675.1|9670.1|9675.1|9670.1|9667.1|9662.1|5
1690784100000|2023-07-31 06:15:00|9674.6|9669.6|9676.6|9671.6|9678.6|9673.6|9674.1|9669.1|12
1690784400000|2023-07-31 06:20:00|9676.1|9671.1|9676.1|9671.1|9678.6|9673.6|9674.1|9669.1|17
1690784700000|2023-07-31 06:25:00|9676.6|9671.6|9679.1|9674.1|9680.1|9675.1|9676.1|9671.1|14
1690785000000|2023-07-31 06:30:00|9679.6|9674.6|9678.6|9673.6|9679.6|9674.6|9678.6|9673.6|2
1690785300000|2023-07-31 06:35:00|9679.1|9674.1|9679.6|9674.6|9679.6|9674.6|9678.6|9673.6|2
1690785600000|2023-07-31 06:40:00|9679.1|9674.1|9681.1|9676.1|9681.1|9676.1|9677.6|9672.6|3
1690785900000|2023-07-31 06:45:00|9680.1|9675.1|9683.1|9678.1|9683.6|9678.6|9677.6|9672.6|16
1690786200000|2023-07-31 06:50:00|9683.6|9678.6|9681.1|9676.1|9688.6|9683.6|9681.1|9676.1|2
1690786500000|2023-07-31 06:55:00|9680.6|9675.6|9681.6|9676.6|9682.1|9677.1|9672.6|9667.6|48
1690786800000|2023-07-31 07:00:00|9683.1|9678.1|9686.6|9681.6|9695.1|9690.1|9662.1|9657.1|617
1690787100000|2023-07-31 07:05:00|9686.1|9681.1|9665.1|9660.1|9687.1|9682.1|9660.1|9655.1|277
1690787400000|2023-07-31 07:10:00|9664.6|9659.6|9658.1|9653.1|9667.1|9662.1|9652.1|9647.1|112
1690787700000|2023-07-31 07:15:00|9659.1|9654.1|9662.1|9657.1|9665.1|9660.1|9655.6|9650.6|76
1690788000000|2023-07-31 07:20:00|9663.1|9658.1|9650.1|9645.1|9664.1|9659.1|9649.1|9644.1|47
1690788300000|2023-07-31 07:25:00|9650.6|9645.6|9668.6|9663.6|9670.1|9665.1|9650.1|9645.1|60
1690788600000|2023-07-31 07:30:00|9668.1|9663.1|9679.1|9674.1|9686.1|9681.1|9668.1|9663.1|93
1690788900000|2023-07-31 07:35:00|9679.6|9674.6|9663.1|9658.1|9680.1|9675.1|9661.6|9656.6|119
1690789200000|2023-07-31 07:40:00|9663.9|9658.9|9666.4|9661.4|9667.9|9662.9|9659.9|9654.9|56
1690789500000|2023-07-31 07:45:00|9665.9|9660.9|9663.9|9658.9|9667.9|9662.9|9661.9|9656.9|37
1690789800000|2023-07-31 07:50:00|9664.4|9659.4|9679.9|9674.9|9680.9|9675.9|9664.4|9659.4|46
1690790100000|2023-07-31 07:55:00|9679.4|9674.4|9678.9|9673.9|9686.9|9681.9|9677.9|9672.9|44
1690790400000|2023-07-31 08:00:00|9679.4|9674.4|9684.9|9679.9|9686.9|9681.9|9677.4|9672.4|26
1690790700000|2023-07-31 08:05:00|9685.4|9680.4|9680.9|9675.9|9685.4|9680.4|9674.9|9669.9|33
1690791000000|2023-07-31 08:10:00|9681.4|9676.4|9687.9|9682.9|9689.9|9684.9|9681.4|9676.4|22
1690791300000|2023-07-31 08:15:00|9688.4|9683.4|9684.9|9679.9|9688.9|9683.9|9683.9|9678.9|29
1690791600000|2023-07-31 08:20:00|9685.4|9680.4|9685.9|9680.9|9686.9|9681.9|9681.9|9676.9|18
1690791900000|2023-07-31 08:25:00|9686.4|9681.4|9685.9|9680.9|9687.9|9682.9|9682.9|9677.9|19
1690792200000|2023-07-31 08:30:00|9686.4|9681.4|9683.9|9678.9|9687.9|9682.9|9683.4|9678.4|46
1690792500000|2023-07-31 08:35:00|9683.4|9678.4|9674.4|9669.4|9683.4|9678.4|9671.9|9666.9|31
1690792800000|2023-07-31 08:40:00|9673.9|9668.9|9669.9|9664.9|9678.4|9673.4|9669.9|9664.9|17
1690793100000|2023-07-31 08:45:00|9669.4|9664.4|9674.9|9669.9|9675.9|9670.9|9667.9|9662.9|18
1690793400000|2023-07-31 08:50:00|9674.4|9669.4|9677.9|9672.9|9680.4|9675.4|9672.9|9667.9|22
1690793700000|2023-07-31 08:55:00|9678.4|9673.4|9679.9|9674.9|9679.9|9674.9|9674.9|9669.9|11
1690794000000|2023-07-31 09:00:00|9677.9|9672.9|9677.9|9672.9|9681.9|9676.9|9676.9|9671.9|16
1690794300000|2023-07-31 09:05:00|9678.4|9673.4|9686.9|9681.9|9687.9|9682.9|9677.9|9672.9|37
1690794600000|2023-07-31 09:10:00|9687.4|9682.4|9683.4|9678.4|9687.9|9682.9|9680.9|9675.9|18
1690794900000|2023-07-31 09:15:00|9683.9|9678.9|9685.9|9680.9|9687.4|9682.4|9683.9|9678.9|38
1690795200000|2023-07-31 09:20:00|9686.4|9681.4|9688.9|9683.9|9689.9|9684.9|9686.4|9681.4|23
1690795500000|2023-07-31 09:25:00|9688.4|9683.4|9684.9|9679.9|9689.9|9684.9|9684.9|9679.9|16
1690795800000|2023-07-31 09:30:00|9683.9|9678.9|9684.9|9679.9|9687.4|9682.4|9682.4|9677.4|30
1690796100000|2023-07-31 09:35:00|9684.4|9679.4|9684.9|9679.9|9688.9|9683.9|9681.9|9676.9|15
1690796400000|2023-07-31 09:40:00|9683.9|9678.9|9682.9|9677.9|9687.9|9682.9|9679.9|9674.9|13
1690796700000|2023-07-31 09:45:00|9682.4|9677.4|9680.9|9675.9|9685.9|9680.9|9678.9|9673.9|23
1690797000000|2023-07-31 09:50:00|9680.4|9675.4|9677.9|9672.9|9683.4|9678.4|9675.4|9670.4|71
1690797300000|2023-07-31 09:55:00|9677.4|9672.4|9677.4|9672.4|9678.9|9673.9|9675.4|9670.4|13
1690797600000|2023-07-31 10:00:00|9676.9|9671.9|9673.4|9668.4|9677.4|9672.4|9671.9|9666.9|24
1690797900000|2023-07-31 10:05:00|9673.9|9668.9|9679.9|9674.9|9679.9|9674.9|9671.9|9666.9|24
1690798200000|2023-07-31 10:10:00|9680.4|9675.4|9673.9|9668.9|9680.4|9675.4|9672.9|9667.9|18
1690798500000|2023-07-31 10:15:00|9674.4|9669.4|9673.9|9668.9|9674.4|9669.4|9670.4|9665.4|75
1690798800000|2023-07-31 10:20:00|9674.4|9669.4|9682.9|9677.9|9682.9|9677.9|9673.9|9668.9|13
1690799100000|2023-07-31 10:25:00|9682.4|9677.4|9680.4|9675.4|9682.9|9677.9|9678.9|9673.9|22
1690799400000|2023-07-31 10:30:00|9681.9|9676.9|9680.9|9675.9|9681.9|9676.9|9677.9|9672.9|22
1690799700000|2023-07-31 10:35:00|9681.4|9676.4|9678.9|9673.9|9681.9|9676.9|9677.9|9672.9|15
1690800000000|2023-07-31 10:40:00|9679.4|9674.4|9676.9|9671.9|9680.4|9675.4|9676.4|9671.4|13
1690800300000|2023-07-31 10:45:00|9676.4|9671.4|9681.9|9676.9|9681.9|9676.9|9676.4|9671.4|22
1690800600000|2023-07-31 10:50:00|9682.4|9677.4|9681.9|9676.9|9682.4|9677.4|9679.9|9674.9|12
1690800900000|2023-07-31 10:55:00|9681.4|9676.4|9681.9|9676.9|9684.9|9679.9|9680.4|9675.4|19
1690801200000|2023-07-31 11:00:00|9680.9|9675.9|9675.9|9670.9|9680.9|9675.9|9671.9|9666.9|14
1690801500000|2023-07-31 11:05:00|9675.4|9670.4|9673.9|9668.9|9676.4|9671.4|9673.9|9668.9|16
1690801800000|2023-07-31 11:10:00|9674.4|9669.4|9673.4|9668.4|9675.4|9670.4|9672.4|9667.4|13
1690802100000|2023-07-31 11:15:00|9672.9|9667.9|9677.9|9672.9|9677.9|9672.9|9669.9|9664.9|41
1690802400000|2023-07-31 11:20:00|9678.4|9673.4|9672.9|9667.9|9679.9|9674.9|9672.9|9667.9|93
1690802700000|2023-07-31 11:25:00|9673.4|9668.4|9679.4|9674.4|9679.4|9674.4|9673.4|9668.4|39
1690803000000|2023-07-31 11:30:00|9678.9|9673.9|9678.4|9673.4|9678.9|9673.9|9675.4|9670.4|23
1690803300000|2023-07-31 11:35:00|9678.9|9673.9|9679.9|9674.9|9681.4|9676.4|9676.9|9671.9|25
1690803600000|2023-07-31 11:40:00|9679.7|9674.7|9675.2|9670.2|9680.7|9675.7|9675.2|9670.2|45
1690803900000|2023-07-31 11:45:00|9674.2|9669.2|9676.7|9671.7|9678.2|9673.2|9672.7|9667.7|56
1690804200000|2023-07-31 11:50:00|9677.2|9672.2|9679.7|9674.7|9680.2|9675.2|9677.2|9672.2|22
1690804500000|2023-07-31 11:55:00|9679.2|9674.2|9675.7|9670.7|9679.7|9674.7|9675.7|9670.7|54
1690804800000|2023-07-31 12:00:00|9675.2|9670.2|9664.7|9659.7|9675.2|9670.2|9662.2|9657.2|78
1690805100000|2023-07-31 12:05:00|9664.2|9659.2|9663.2|9658.2|9664.7|9659.7|9659.7|9654.7|29
1690805400000|2023-07-31 12:10:00|9663.7|9658.7|9667.7|9662.7|9670.2|9665.2|9663.7|9658.7|23
1690805700000|2023-07-31 12:15:00|9668.2|9663.2|9666.7|9661.7|9671.2|9666.2|9665.2|9660.2|32
1690806000000|2023-07-31 12:20:00|9667.2|9662.2|9663.2|9658.2|9667.2|9662.2|9663.2|9658.2|15
1690806300000|2023-07-31 12:25:00|9663.7|9658.7|9670.7|9665.7|9670.7|9665.7|9662.7|9657.7|30
1690806600000|2023-07-31 12:30:00|9671.2|9666.2|9680.7|9675.7|9681.2|9676.2|9670.7|9665.7|96
1690806900000|2023-07-31 12:35:00|9680.2|9675.2|9681.7|9676.7|9681.7|9676.7|9678.2|9673.2|91
1690807200000|2023-07-31 12:40:00|9681.2|9676.2|9682.7|9677.7|9685.7|9680.7|9681.2|9676.2|30
1690807500000|2023-07-31 12:45:00|9683.2|9678.2|9677.7|9672.7|9683.7|9678.7|9677.7|9672.7|23
1690807800000|2023-07-31 12:50:00|9677.2|9672.2|9669.7|9664.7|9677.2|9672.2|9664.7|9659.7|58
1690808100000|2023-07-31 12:55:00|9670.2|9665.2|9669.2|9664.2|9673.2|9668.2|9668.7|9663.7|24
1690808400000|2023-07-31 13:00:00|9668.7|9663.7|9669.7|9664.7|9669.7|9664.7|9665.7|9660.7|21
1690808700000|2023-07-31 13:05:00|9669.2|9664.2|9662.7|9657.7|9669.7|9664.7|9658.2|9653.2|45
1690809000000|2023-07-31 13:10:00|9663.2|9658.2|9659.7|9654.7|9664.7|9659.7|9657.7|9652.7|23
1690809300000|2023-07-31 13:15:00|9659.2|9654.2|9662.7|9657.7|9663.2|9658.2|9657.2|9652.2|34
1690809600000|2023-07-31 13:20:00|9663.2|9658.2|9665.7|9660.7|9665.7|9660.7|9661.2|9656.2|27
1690809900000|2023-07-31 13:25:00|9666.2|9661.2|9666.7|9661.7|9668.2|9663.2|9664.2|9659.2|35
1690810200000|2023-07-31 13:30:00|9667.2|9662.2|9673.2|9668.2|9675.7|9670.7|9665.7|9660.7|66
1690810500000|2023-07-31 13:35:00|9674.2|9669.2|9671.7|9666.7|9676.7|9671.7|9665.7|9660.7|55
1690810800000|2023-07-31 13:40:00|9672.7|9667.7|9669.7|9664.7|9672.7|9667.7|9666.7|9661.7|33
1690811100000|2023-07-31 13:45:00|9670.2|9665.2|9678.7|9673.7|9679.2|9674.2|9670.2|9665.2|55
1690811400000|2023-07-31 13:50:00|9679.2|9674.2|9680.7|9675.7|9683.7|9678.7|9677.7|9672.7|51
1690811700000|2023-07-31 13:55:00|9681.2|9676.2|9684.7|9679.7|9685.7|9680.7|9678.2|9673.2|106
1690812000000|2023-07-31 14:00:00|9685.2|9680.2|9689.7|9684.7|9690.7|9685.7|9683.2|9678.2|27
1690812300000|2023-07-31 14:05:00|9690.2|9685.2|9685.2|9680.2|9691.2|9686.2|9684.2|9679.2|71
1690812600000|2023-07-31 14:10:00|9684.9|9679.9|9680.4|9675.4|9685.9|9680.9|9677.9|9672.9|41
1690812900000|2023-07-31 14:15:00|9680.9|9675.9|9674.9|9669.9|9681.4|9676.4|9672.9|9667.9|102
1690813200000|2023-07-31 14:20:00|9675.4|9670.4|9674.9|9669.9|9676.4|9671.4|9670.9|9665.9|39
1690813500000|2023-07-31 14:25:00|9675.4|9670.4|9672.4|9667.4|9675.9|9670.9|9670.9|9665.9|39
1690813800000|2023-07-31 14:30:00|9672.9|9667.9|9669.4|9664.4|9673.4|9668.4|9667.9|9662.9|56
1690814100000|2023-07-31 14:35:00|9669.9|9664.9|9670.4|9665.4|9674.4|9669.4|9668.4|9663.4|57
1690814400000|2023-07-31 14:40:00|9669.9|9664.9|9668.9|9663.9|9671.9|9666.9|9667.9|9662.9|36
1690814700000|2023-07-31 14:45:00|9669.4|9664.4|9668.9|9663.9|9671.9|9666.9|9665.4|9660.4|46
1690815000000|2023-07-31 14:50:00|9670.9|9665.9|9669.4|9664.4|9671.9|9666.9|9666.9|9661.9|68
1690815300000|2023-07-31 14:55:00|9668.9|9663.9|9670.9|9665.9|9671.4|9666.4|9667.4|9662.4|37
1690815600000|2023-07-31 15:00:00|9671.4|9666.4|9667.4|9662.4|9671.9|9666.9|9665.9|9660.9|47
1690815900000|2023-07-31 15:05:00|9666.9|9661.9|9668.9|9663.9|9668.9|9663.9|9665.9|9660.9|88
1690816200000|2023-07-31 15:10:00|9669.4|9664.4|9665.9|9660.9|9669.9|9664.9|9665.9|9660.9|105
1690816500000|2023-07-31 15:15:00|9666.9|9661.9|9668.4|9663.4|9671.9|9666.9|9666.9|9661.9|93
1690816800000|2023-07-31 15:20:00|9668.9|9663.9|9664.9|9659.9|9671.4|9666.4|9663.9|9658.9|153
1690817100000|2023-07-31 15:25:00|9665.4|9660.4|9656.9|9651.9|9667.9|9662.9|9654.9|9649.9|529
1690817400000|2023-07-31 15:30:00|9657.4|9651.4|9648.4|9641.4|9659.4|9653.4|9634.4|9628.4|904
1690817700000|2023-07-31 15:35:00|9649.4|9642.4|9643.4|9637.4|9649.4|9643.4|9642.4|9636.4|229
1690818000000|2023-07-31 15:40:00|9644.4|9636.4|9642.4|9635.4|9644.4|9637.4|9639.4|9632.4|67
1690818300000|2023-07-31 15:45:00|9641.4|9634.4|9640.4|9633.4|9642.4|9635.4|9639.4|9632.4|32
1690818600000|2023-07-31 15:50:00|9639.4|9632.4|9637.4|9630.4|9640.4|9633.4|9636.4|9629.4|42
1690818900000|2023-07-31 15:55:00|9636.4|9628.4|9636.4|9630.4|9638.4|9631.4|9635.4|9628.4|9
1690819200000|2023-07-31 16:00:00|9637.4|9631.4|9638.4|9632.4|9640.4|9634.4|9637.4|9630.4|26
1690819500000|2023-07-31 16:05:00|9637.4|9631.4|9635.4|9628.4|9637.4|9631.4|9634.4|9627.4|14
1690819800000|2023-07-31 16:10:00|9634.4|9627.4|9637.4|9630.4|9638.4|9632.4|9634.4|9627.4|3
1690820100000|2023-07-31 16:15:00|9636.4|9629.4|9637.4|9629.4|9637.4|9630.4|9635.4|9628.4|6
1690820400000|2023-07-31 16:20:00|9638.4|9630.4|9638.4|9631.4|9638.4|9631.4|9635.4|9629.4|1
1690820700000|2023-07-31 16:25:00|9637.4|9630.4|9638.4|9631.4|9638.4|9631.4|9637.4|9630.4|0
1690821000000|2023-07-31 16:30:00|9637.4|9630.4|9637.4|9629.4|9638.4|9632.4|9636.4|9629.4|1
1690821300000|2023-07-31 16:35:00|9636.4|9628.4|9637.4|9631.4|9638.4|9632.4|9635.4|9628.4|8
1690821600000|2023-07-31 16:40:00|9636.4|9630.4|9637.4|9630.4|9637.4|9630.4|9635.4|9628.4|4
1690821900000|2023-07-31 16:45:00|9636.4|9629.4|9638.4|9632.4|9639.4|9632.4|9635.4|9629.4|12
1690822200000|2023-07-31 16:50:00|9637.4|9631.4|9636.4|9629.4|9637.4|9631.4|9634.4|9628.4|10
1690822500000|2023-07-31 16:55:00|9635.4|9628.4|9633.4|9626.4|9636.4|9628.4|9633.4|9626.4|5
1690822800000|2023-07-31 17:00:00|9634.4|9627.4|9633.4|9627.4|9636.4|9629.4|9630.4|9623.4|16
1690823100000|2023-07-31 17:05:00|9634.4|9628.4|9638.4|9631.4|9638.4|9631.4|9633.4|9628.4|3
1690823400000|2023-07-31 17:10:00|9639.4|9632.4|9638.4|9631.4|9639.4|9633.4|9638.4|9631.4|4
1690823700000|2023-07-31 17:15:00|9637.4|9632.4|9632.4|9626.4|9637.4|9632.4|9632.4|9626.4|9
1690824000000|2023-07-31 17:20:00|9633.4|9627.4|9633.4|9626.4|9635.4|9628.4|9632.4|9626.4|29
1690824300000|2023-07-31 17:25:00|9632.4|9625.4|9634.4|9627.4|9636.4|9630.4|9632.4|9625.4|6
1690824600000|2023-07-31 17:30:00|9633.4|9626.4|9638.4|9631.4|9638.4|9631.4|9633.4|9626.4|9
1690824900000|2023-07-31 17:35:00|9639.4|9632.4|9639.4|9632.4|9640.4|9633.4|9638.4|9632.4|1
1690825200000|2023-07-31 17:40:00|9638.4|9631.4|9638.4|9630.4|9638.4|9631.4|9637.4|9630.4|1
1690825500000|2023-07-31 17:45:00|9637.4|9629.4|9636.4|9628.4|9637.4|9629.4|9635.4|9628.4|1
1690825800000|2023-07-31 17:50:00|9635.4|9627.4|9633.4|9626.4|9635.4|9627.4|9633.4|9626.4|5
1690826100000|2023-07-31 17:55:00|9634.4|9627.4|9638.4|9626.4|9641.4|9629.9|9633.4|9626.4|19
1690826400000|2023-07-31 18:00:00|9639.5|9627.5|9642.6|9630.6|9642.7|9630.7|9639.5|9627.5|0
1690826700000|2023-07-31 18:05:00|9642.7|9630.7|9642.5|9630.5|9642.7|9630.7|9640.4|9628.4|0
1690827000000|2023-07-31 18:10:00|9642.4|9630.4|9640.3|9628.3|9642.5|9630.5|9640.3|9628.3|0
1690827300000|2023-07-31 18:15:00|9640.4|9628.4|9640.3|9628.3|9640.4|9628.4|9640.3|9628.3|0
1690827600000|2023-07-31 18:20:00|9640.4|9628.4|9640.3|9628.3|9640.4|9628.4|9638.1|9626.1|0
1690827900000|2023-07-31 18:25:00|9639.2|9627.2|9642.4|9630.4|9642.5|9630.5|9638.1|9626.1|0
1690828200000|2023-07-31 18:30:00|9642.5|9630.5|9642.5|9630.5|9642.5|9630.5|9640.3|9628.3|0
1690828500000|2023-07-31 18:35:00|9642.6|9630.6|9642.4|9630.4|9642.6|9630.6|9642.4|9630.4|0
1690828800000|2023-07-31 18:40:00|9642.5|9630.5|9642.5|9630.5|9642.5|9630.5|9640.3|9628.3|0
1690829100000|2023-07-31 18:45:00|9642.4|9630.4|9642.6|9630.6|9642.6|9630.6|9640.3|9628.3|0
1690829400000|2023-07-31 18:50:00|9642.7|9630.7|9642.6|9630.6|9644.8|9632.8|9642.6|9630.6|0
1690829700000|2023-07-31 18:55:00|9644.7|9632.7|9644.8|9632.8|9646.9|9634.9|9644.7|9632.7|0
1690830000000|2023-07-31 19:00:00|9645.6|9633.6|9643.3|9631.3|9645.6|9633.6|9643.3|9631.3|0
1690830300000|2023-07-31 19:05:00|9641.2|9629.2|9643.3|9631.3|9645.4|9633.4|9641.2|9629.2|0
1690830600000|2023-07-31 19:10:00|9643.2|9631.2|9641.2|9629.2|9643.3|9631.3|9641.1|9629.1|0
1690830900000|2023-07-31 19:15:00|9641.1|9629.1|9645.4|9633.4|9645.4|9633.4|9641.1|9629.1|0
1690831200000|2023-07-31 19:20:00|9645.5|9633.5|9645.3|9633.3|9647.6|9635.6|9643.3|9631.3|0
1690831500000|2023-07-31 19:25:00|9645.4|9633.4|9645.4|9633.4|9645.4|9633.4|9643.2|9631.2|0
1690831800000|2023-07-31 19:30:00|9645.5|9633.5|9643.2|9631.2|9645.5|9633.5|9643.2|9631.2|0
1690832100000|2023-07-31 19:35:00|9643.1|9631.1|9645.1|9633.1|9645.3|9633.3|9643|9631|0
1690832400000|2023-07-31 19:40:00|9643|9631|9645.3|9633.3|9647.4|9635.4|9643|9631|0
1690832700000|2023-07-31 19:45:00|9647.4|9635.4|9640.9|9628.9|9647.4|9635.4|9640.8|9628.8|0
1690833000000|2023-07-31 19:50:00|9642|9630|9645.3|9633.3|9645.4|9633.4|9640.9|9628.9|0
1690833300000|2023-07-31 19:55:00|9645|9633|9647.8|9635.8|9649.8|9637.8|9643.1|9631.1|0
1690833600000|2023-07-31 20:00:00|9650.9|9638.9|9651.4|9639.4|9652.9|9640.9|9648.2|9636.2|0
1690833900000|2023-07-31 20:05:00|9651.3|9639.3|9651.4|9639.4|9651.8|9639.8|9649.8|9637.8|0
1690834200000|2023-07-31 20:10:00|9651.8|9639.8|9654|9642|9654.6|9642.6|9651.4|9639.4|0
1690834500000|2023-07-31 20:15:00|9653.9|9641.9|9656.5|9644.5|9657|9645|9652.2|9640.2|0
1690834800000|2023-07-31 20:20:00|9656.7|9644.7|9656.3|9644.3|9657.1|9645.1|9656.3|9644.3|0
1690835100000|2023-07-31 20:25:00|9656.2|9644.2|9654.1|9642.1|9656.2|9644.2|9654.1|9642.1|0
1690835400000|2023-07-31 20:30:00|9654.5|9642.5|9654.1|9642.1|9655.6|9643.6|9654.1|9642.1|0
1690835700000|2023-07-31 20:35:00|9654.5|9642.5|9654.5|9642.5|9654.8|9642.8|9654.1|9642.1|0
1690836000000|2023-07-31 20:40:00|9654.8|9642.8|9654.1|9642.1|9654.8|9642.8|9653.5|9641.5|0
1690836300000|2023-07-31 20:45:00|9653.9|9641.9|9654.1|9642.1|9654.1|9642.1|9653|9641|0
1690836600000|2023-07-31 20:50:00|9654.5|9642.5|9654.5|9642.5|9654.5|9642.5|9654.1|9642.1|0
1690836900000|2023-07-31 20:55:00|9654.6|9642.6|9655|9643|9655.6|9643.6|9654.5|9642.5|0
1690837200000|2023-07-31 21:00:00|9654.8|9642.8|9654.5|9642.5|9655|9643|9654.3|9642.3|0
1690837500000|2023-07-31 21:05:00|9654.3|9642.3|9654.3|9642.3|9654.8|9642.8|9653.7|9641.7|0
1690837800000|2023-07-31 21:10:00|9653.7|9641.7|9654.5|9642.5|9654.5|9642.5|9653.7|9641.7|0
1690838700000|2023-07-31 21:25:00|9654.7|9642.7|9654.5|9642.5|9654.7|9642.7|9654.3|9642.3|0
1690839000000|2023-07-31 21:30:00|9654.7|9642.7|9654.7|9642.7|9654.7|9642.7|9654.7|9642.7|0
1690839300000|2023-07-31 21:35:00|9654.3|9642.3|9654.3|9642.3|9654.5|9642.5|9654.3|9642.3|0
1690839900000|2023-07-31 21:45:00|9654.5|9642.5|9654.7|9642.7|9654.7|9642.7|9654.3|9642.3|0
1690840500000|2023-07-31 21:55:00|9654.9|9642.9|9655.4|9643.4|9655.4|9643.4|9654.9|9642.9|0
1690840800000|2023-07-31 22:00:00|9655.1|9643.1|9657.1|9645.1|9658.2|9646.2|9654.7|9642.7|0
1690841100000|2023-07-31 22:05:00|9657.7|9645.7|9656.7|9644.7|9657.7|9645.7|9655.6|9643.6|0
1690841400000|2023-07-31 22:10:00|9656.6|9644.6|9657.1|9645.1|9657.1|9645.1|9656.2|9644.2|0
1690841700000|2023-07-31 22:15:00|9657.7|9645.7|9656.2|9644.2|9657.7|9645.7|9656.2|9644.2|0
1690842000000|2023-07-31 22:20:00|9655.8|9643.8|9655.6|9643.6|9656.2|9644.2|9654.5|9642.5|0
1690842300000|2023-07-31 22:25:00|9655.4|9643.4|9653.4|9641.4|9655.4|9643.4|9653.4|9641.4|0
1690842600000|2023-07-31 22:30:00|9653|9641|9651.9|9639.9|9653.2|9641.2|9651.5|9639.5|0
1690842900000|2023-07-31 22:35:00|9652.4|9640.4|9651.9|9639.9|9653|9641|9651.5|9639.5|0
1690843200000|2023-07-31 22:40:00|9652.1|9640.1|9651.9|9639.9|9652.4|9640.4|9651.5|9639.5|0
1690843500000|2023-07-31 22:45:00|9651.7|9639.7|9652.4|9640.4|9652.4|9640.4|9651.5|9639.5|0
1690843800000|2023-07-31 22:50:00|9652.3|9640.3|9650.4|9638.4|9653|9641|9650.4|9638.4|0
1690844100000|2023-07-31 22:55:00|9650.9|9638.9|9650.9|9638.9|9651.5|9639.5|9650.9|9638.9|0
1690844400000|2023-07-31 23:00:00|9651.1|9639.1|9651.5|9639.5|9651.9|9639.9|9650.9|9638.9|0
1690844700000|2023-07-31 23:05:00|9651.1|9639.1|9650.4|9638.4|9651.5|9639.5|9650.4|9638.4|0
1690845000000|2023-07-31 23:10:00|9650.9|9638.9|9650.9|9638.9|9650.9|9638.9|9650.4|9638.4|0
1690845300000|2023-07-31 23:15:00|9651.5|9639.5|9650.4|9638.4|9651.9|9639.9|9650.4|9638.4|0
1690845600000|2023-07-31 23:20:00|9650.9|9638.9|9650.9|9638.9|9650.9|9638.9|9650.4|9638.4|0
1690845900000|2023-07-31 23:25:00|9650.8|9638.8|9649.3|9637.3|9650.8|9638.8|9649.3|9637.3|0
1690846200000|2023-07-31 23:30:00|9649.4|9637.4|9650.4|9638.4|9650.4|9638.4|9649.4|9637.4|0
1690846500000|2023-07-31 23:35:00|9650.6|9638.6|9650.9|9638.9|9652.4|9640.4|9650.6|9638.6|0
1690846800000|2023-07-31 23:40:00|9650.8|9638.8|9650.4|9638.4|9650.9|9638.9|9650.4|9638.4|0
1690847100000|2023-07-31 23:45:00|9650.6|9638.6|9651.5|9639.5|9651.5|9639.5|9650.4|9638.4|0
1690847400000|2023-07-31 23:50:00|9650.9|9638.9|9650.9|9638.9|9651.5|9639.5|9650.6|9638.6|0
1690847700000|2023-07-31 23:55:00|9651.5|9639.5|9651.5|9639.5|9651.5|9639.5|9650.9|9638.9|0
1690848000000|2023-08-01 00:00:00|9650.9|9638.9|9653|9641|9653|9641|9650.4|9638.4|0
1690848300000|2023-08-01 00:05:00|9652.8|9640.8|9651.9|9639.9|9653.2|9641.2|9650.9|9638.9|0
1690848600000|2023-08-01 00:10:00|9652.4|9640.4|9653|9641|9653.4|9641.4|9651.9|9639.9|0
1690848900000|2023-08-01 00:15:00|9652.3|9640.3|9656.7|9644.7|9656.8|9644.8|9652.3|9640.3|0
1690849200000|2023-08-01 00:20:00|9656.8|9644.8|9656.8|9644.8|9658.9|9646.9|9656.7|9644.7|0
1690849500000|2023-08-01 00:25:00|9654.7|9642.7|9652.5|9640.5|9654.7|9642.7|9652.5|9640.5|0
1690849800000|2023-08-01 00:30:00|9650.4|9638.4|9650.4|9638.4|9652.5|9640.5|9650.4|9638.4|0
1690850100000|2023-08-01 00:35:00|9648.3|9636.3|9648.3|9636.3|9650.5|9638.5|9648.3|9636.3|0
1690850400000|2023-08-01 00:40:00|9650.4|9638.4|9650.4|9638.4|9650.4|9638.4|9650.4|9638.4|0
1690850700000|2023-08-01 00:45:00|9650.5|9638.5|9652.6|9640.6|9652.6|9640.6|9650.5|9638.5|0
1690851000000|2023-08-01 00:50:00|9652.7|9640.7|9654.8|9642.8|9654.8|9642.8|9652.7|9640.7|0
1690851300000|2023-08-01 00:55:00|9652.7|9640.7|9654.8|9642.8|9654.8|9642.8|9652.7|9640.7|0
1690851900000|2023-08-01 01:05:00|9654.7|9642.7|9654.8|9642.8|9654.8|9642.8|9654.7|9642.7|0
1690852200000|2023-08-01 01:10:00|9654.7|9642.7|9652.7|9640.7|9654.8|9642.8|9652.7|9640.7|0
1690852500000|2023-08-01 01:15:00|9654.8|9642.8|9657|9645|9657|9645|9652.7|9640.7|0
1690852800000|2023-08-01 01:20:00|9656.9|9644.9|9652.7|9640.7|9657|9645|9652.7|9640.7|0
1690853100000|2023-08-01 01:25:00|9652.8|9640.8|9652.8|9640.8|9654.9|9642.9|9652.7|9640.7|0
1690853400000|2023-08-01 01:30:00|9652.7|9640.7|9654.8|9642.8|9654.9|9642.9|9652.7|9640.7|0
1690853700000|2023-08-01 01:35:00|9654.9|9642.9|9654.8|9642.8|9654.9|9642.9|9652.7|9640.7|0
1690854000000|2023-08-01 01:40:00|9654.9|9642.9|9655.9|9643.9|9657|9645|9654.8|9642.8|0
1690854300000|2023-08-01 01:45:00|9654.9|9642.9|9655.2|9643.2|9655.2|9643.2|9652.7|9640.7|0
1690854600000|2023-08-01 01:50:00|9654.1|9642.1|9648.4|9636.4|9655.2|9643.2|9648.4|9636.4|0
1690854900000|2023-08-01 01:55:00|9648.5|9636.5|9648.4|9636.4|9650.6|9638.6|9648.4|9636.4|0
1690855200000|2023-08-01 02:00:00|9650.5|9638.5|9648.4|9636.4|9650.5|9638.5|9648.4|9636.4|0
1690855500000|2023-08-01 02:05:00|9648.3|9636.3|9648.3|9636.3|9648.4|9636.4|9648.3|9636.3|0
1690855800000|2023-08-01 02:10:00|9646.2|9634.2|9646.2|9634.2|9648.3|9636.3|9645.2|9633.2|0
1690856100000|2023-08-01 02:15:00|9645.2|9633.2|9646.3|9634.3|9646.3|9634.3|9644.1|9632.1|0
1690856400000|2023-08-01 02:20:00|9646.2|9634.2|9648.4|9636.4|9648.4|9636.4|9646.2|9634.2|0
1690856700000|2023-08-01 02:25:00|9646.3|9634.3|9648.4|9636.4|9648.4|9636.4|9646.3|9634.3|0
1690857000000|2023-08-01 02:30:00|9647.3|9635.3|9646.3|9634.3|9648.4|9636.4|9646.3|9634.3|0
1690857300000|2023-08-01 02:35:00|9648.4|9636.4|9646.3|9634.3|9648.4|9636.4|9646.3|9634.3|0
1690857900000|2023-08-01 02:45:00|9646.2|9634.2|9644.1|9632.1|9646.2|9634.2|9644.1|9632.1|0
1690858200000|2023-08-01 02:50:00|9642|9630|9642|9630|9642|9630|9642|9630|0
1690858500000|2023-08-01 02:55:00|9639.9|9627.9|9642|9630|9642|9630|9639.9|9627.9|0
1690859100000|2023-08-01 03:05:00|9644.1|9632.1|9644.1|9632.1|9644.1|9632.1|9642|9630|0
1690859700000|2023-08-01 03:15:00|9642|9630|9642|9630|9642|9630|9642|9630|0
1690860000000|2023-08-01 03:20:00|9644.1|9632.1|9644.1|9632.1|9646.2|9634.2|9644.1|9632.1|0
1690860300000|2023-08-01 03:25:00|9643.1|9631.1|9642|9630|9643.1|9631.1|9642|9630|0
1690860600000|2023-08-01 03:30:00|9639.9|9627.9|9639.9|9627.9|9642|9630|9637.8|9625.8|0
1690860900000|2023-08-01 03:35:00|9639.8|9627.8|9639.9|9627.9|9639.9|9627.9|9639.8|9627.8|0
1690861800000|2023-08-01 03:50:00|9642|9630|9642|9630|9642|9630|9642|9630|0
1690862400000|2023-08-01 04:00:00|9644.1|9632.1|9642|9630|9644.1|9632.1|9642|9630|0
1690862700000|2023-08-01 04:05:00|9641|9629|9642|9630|9642|9630|9639.9|9627.9|0
1690863300000|2023-08-01 04:15:00|9640.9|9628.9|9642|9630|9642|9630|9639.9|9627.9|0
1690864200000|2023-08-01 04:30:00|9644.1|9632.1|9644.2|9632.2|9644.2|9632.2|9642|9630|0
1690864500000|2023-08-01 04:35:00|9644.1|9632.1|9644.1|9632.1|9646.2|9634.2|9644.1|9632.1|0
1690865100000|2023-08-01 04:45:00|9646.2|9634.2|9644.1|9632.1|9646.2|9634.2|9644.1|9632.1|0
1690866000000|2023-08-01 05:00:00|9642|9630|9644.1|9632.1|9644.1|9632.1|9642|9630|0
1690866300000|2023-08-01 05:05:00|9642|9630|9641.9|9629.9|9644.1|9632.1|9641.9|9629.9|0
1690866900000|2023-08-01 05:15:00|9639.8|9627.8|9639.8|9627.8|9640.9|9628.9|9639.8|9627.8|0
1690867200000|2023-08-01 05:20:00|9640.9|9628.9|9637.7|9625.7|9641.9|9629.9|9637.7|9625.7|0
1690867500000|2023-08-01 05:25:00|9637.8|9625.8|9641.9|9629.9|9641.9|9629.9|9637.7|9625.7|0
1690867800000|2023-08-01 05:30:00|9639.8|9627.8|9639.8|9627.8|9639.8|9627.8|9639.8|9627.8|0
1690868100000|2023-08-01 05:35:00|9638.8|9626.8|9637.7|9625.7|9639.8|9627.8|9637.7|9625.7|0
1690868400000|2023-08-01 05:40:00|9639.8|9627.8|9637.7|9625.7|9639.8|9627.8|9637.7|9625.7|0
1690868700000|2023-08-01 05:45:00|9638.7|9626.7|9637.7|9625.7|9639.8|9627.8|9637.7|9625.7|0
1690869300000|2023-08-01 05:55:00|9639.8|9627.8|9639.8|9627.8|9639.8|9627.8|9639.8|9627.8|0
1690869600000|2023-08-01 06:00:00|9637.7|9625.7|9635.4|9630.4|9637.7|9632.4|9629.9|9623.6|22
1690869900000|2023-08-01 06:05:00|9638.4|9633.4|9638.9|9633.9|9638.9|9633.9|9636.9|9631.9|13
1690870200000|2023-08-01 06:10:00|9640.4|9635.4|9641.4|9636.4|9641.4|9636.4|9631.9|9626.9|12
1690870500000|2023-08-01 06:15:00|9643.9|9638.9|9643.4|9638.4|9643.9|9638.9|9641.9|9636.9|6
1690870800000|2023-08-01 06:20:00|9644.4|9639.4|9643.4|9638.4|9644.4|9639.4|9643.4|9638.4|4
1690871100000|2023-08-01 06:25:00|||||||||5
1690871400000|2023-08-01 06:30:00|9642.9|9637.9|9631.9|9626.9|9642.9|9637.9|9630.9|9625.9|14
1690871700000|2023-08-01 06:35:00|9632.4|9627.4|9633.4|9628.4|9633.4|9628.4|9632.4|9627.4|3
1690872000000|2023-08-01 06:40:00|9632.4|9627.4|9633.4|9628.4|9633.4|9628.4|9632.4|9627.4|2
1690872300000|2023-08-01 06:45:00|9631.9|9626.9|9629.9|9624.9|9631.9|9626.9|9629.9|9624.9|9
1690872600000|2023-08-01 06:50:00|9630.4|9625.4|9630.4|9625.4|9630.4|9625.4|9630.4|9625.4|2
1690872900000|2023-08-01 06:55:00|9629.9|9624.9|9645.4|9640.4|9645.4|9640.4|9629.4|9624.4|49
1690873200000|2023-08-01 07:00:00|9642.9|9637.9|9650.9|9645.9|9657.4|9652.4|9634.4|9629.4|600
1690873500000|2023-08-01 07:05:00|9650.4|9645.4|9657.4|9652.4|9658.4|9653.4|9648.4|9643.4|123
1690873800000|2023-08-01 07:10:00|9656.4|9651.4|9647.4|9642.4|9659.4|9654.4|9647.4|9642.4|75
1690874100000|2023-08-01 07:15:00|9645.4|9640.4|9636.9|9631.9|9647.4|9642.4|9636.9|9631.9|57
1690874400000|2023-08-01 07:20:00|9636.4|9631.4|9626.9|9621.9|9638.4|9633.4|9625.4|9620.4|66
1690874700000|2023-08-01 07:25:00|9627.4|9622.4|9620.4|9615.4|9632.4|9627.4|9619.4|9614.4|102
1690875000000|2023-08-01 07:30:00|9619.4|9614.4|9621.4|9616.4|9625.4|9620.4|9616.9|9611.9|70
1690875300000|2023-08-01 07:35:00|9621.9|9616.9|9622.4|9617.4|9628.4|9623.4|9619.9|9614.9|57
1690875600000|2023-08-01 07:40:00|9623.6|9618.6|9618.6|9613.6|9626.6|9621.6|9618.1|9613.1|65
1690875900000|2023-08-01 07:45:00|9619.1|9614.1|9612.6|9607.6|9620.6|9615.6|9609.1|9604.1|72
1690876200000|2023-08-01 07:50:00|9614.1|9609.1|9597.6|9592.6|9614.1|9609.1|9595.1|9590.1|132
1690876500000|2023-08-01 07:55:00|9598.6|9593.6|9596.1|9591.1|9605.6|9600.6|9596.1|9591.1|98
1690876800000|2023-08-01 08:00:00|9596.6|9591.6|9584.6|9579.6|9602.6|9597.6|9583.1|9578.1|129
1690877100000|2023-08-01 08:05:00|9585.1|9580.1|9577.1|9572.1|9585.6|9580.6|9566.1|9561.1|137
1690877400000|2023-08-01 08:10:00|9575.6|9570.6|9583.6|9578.6|9583.6|9578.6|9574.6|9569.6|81
1690877700000|2023-08-01 08:15:00|9581.6|9576.6|9579.6|9574.6|9583.6|9578.6|9575.6|9570.6|70
1690878000000|2023-08-01 08:20:00|9580.1|9575.1|9582.6|9577.6|9590.6|9585.6|9580.1|9575.1|79
1690878300000|2023-08-01 08:25:00|9582.1|9577.1|9575.6|9570.6|9582.1|9577.1|9575.6|9570.6|53
1690878600000|2023-08-01 08:30:00|9576.1|9571.1|9571.6|9566.6|9577.6|9572.6|9569.6|9564.6|77
1690878900000|2023-08-01 08:35:00|9571.1|9566.1|9586.1|9581.1|9587.1|9582.1|9570.6|9565.6|88
1690879200000|2023-08-01 08:40:00|9585.6|9580.6|9584.6|9579.6|9588.6|9583.6|9583.6|9578.6|70
1690879500000|2023-08-01 08:45:00|9585.6|9580.6|9575.6|9570.6|9585.6|9580.6|9574.1|9569.1|48
1690879800000|2023-08-01 08:50:00|9576.1|9571.1|9582.1|9577.1|9583.6|9578.6|9573.6|9568.6|77
1690880100000|2023-08-01 08:55:00|9581.6|9576.6|9587.6|9582.6|9590.6|9585.6|9581.6|9576.6|52
1690880400000|2023-08-01 09:00:00|9587.1|9582.1|9589.6|9584.6|9590.6|9585.6|9582.6|9577.6|80
1690880700000|2023-08-01 09:05:00|9590.1|9585.1|9583.6|9578.6|9593.6|9588.6|9581.6|9576.6|52
1690881000000|2023-08-01 09:10:00|9584.1|9579.1|9580.6|9575.6|9589.6|9584.6|9580.1|9575.1|53
1690881300000|2023-08-01 09:15:00|9580.1|9575.1|9580.6|9575.6|9585.6|9580.6|9577.6|9572.6|77
1690881600000|2023-08-01 09:20:00|9581.1|9576.1|9579.6|9574.6|9581.6|9576.6|9574.1|9569.1|40
1690881900000|2023-08-01 09:25:00|9579.1|9574.1|9582.6|9577.6|9585.6|9580.6|9577.6|9572.6|65
1690882200000|2023-08-01 09:30:00|9579.6|9574.6|9565.6|9560.6|9581.1|9576.1|9565.6|9560.6|214
1690882500000|2023-08-01 09:35:00|9565.1|9560.1|9562.6|9557.6|9565.1|9560.1|9556.1|9551.1|205
1690882800000|2023-08-01 09:40:00|9562.1|9557.1|9551.6|9546.6|9562.1|9557.1|9548.1|9543.1|136
1690883100000|2023-08-01 09:45:00|9551.1|9546.1|9555.6|9550.6|9558.6|9553.6|9550.6|9545.6|89
1690883400000|2023-08-01 09:50:00|9555.1|9550.1|9543.1|9538.1|9555.1|9550.1|9541.6|9536.6|139
1690883700000|2023-08-01 09:55:00|9542.6|9537.6|9549.6|9544.6|9556.6|9551.6|9538.6|9533.6|122
1690884000000|2023-08-01 10:00:00|9551.6|9546.6|9546.1|9541.1|9554.6|9549.6|9546.1|9541.1|84
1690884300000|2023-08-01 10:05:00|9546.6|9541.6|9557.1|9552.1|9560.6|9555.6|9546.6|9541.6|40
1690884600000|2023-08-01 10:10:00|9557.6|9552.6|9555.6|9550.6|9559.6|9554.6|9554.1|9549.1|61
1690884900000|2023-08-01 10:15:00|9556.1|9551.1|9554.6|9549.6|9557.6|9552.6|9553.6|9548.6|26
1690885200000|2023-08-01 10:20:00|9555.1|9550.1|9556.1|9551.1|9560.6|9555.6|9555.1|9550.1|35
1690885500000|2023-08-01 10:25:00|9556.6|9551.6|9556.6|9551.6|9559.1|9554.1|9554.6|9549.6|22
1690885800000|2023-08-01 10:30:00|9556.1|9551.1|9558.6|9553.6|9558.6|9553.6|9554.6|9549.6|35
1690886100000|2023-08-01 10:35:00|9559.1|9554.1|9565.1|9560.1|9565.1|9560.1|9559.1|9554.1|43
1690886400000|2023-08-01 10:40:00|9565.6|9560.6|9565.6|9560.6|9566.6|9561.6|9562.1|9557.1|41
1690886700000|2023-08-01 10:45:00|9566.1|9561.1|9564.6|9559.6|9567.6|9562.6|9562.1|9557.1|31
1690887000000|2023-08-01 10:50:00|9565.1|9560.1|9573.6|9568.6|9574.6|9569.6|9564.6|9559.6|52
1690887300000|2023-08-01 10:55:00|9574.6|9569.6|9575.6|9570.6|9577.1|9572.1|9570.6|9565.6|39
1690887600000|2023-08-01 11:00:00|9576.6|9571.6|9575.6|9570.6|9578.6|9573.6|9573.6|9568.6|28
1690887900000|2023-08-01 11:05:00|9575.1|9570.1|9571.6|9566.6|9575.1|9570.1|9569.6|9564.6|17
1690888200000|2023-08-01 11:10:00|9572.1|9567.1|9572.6|9567.6|9574.6|9569.6|9571.6|9566.6|9
1690888500000|2023-08-01 11:15:00|9572.1|9567.1|9565.6|9560.6|9572.6|9567.6|9565.1|9560.1|34
1690888800000|2023-08-01 11:20:00|9565.1|9560.1|9561.6|9556.6|9565.6|9560.6|9560.6|9555.6|32
1690889100000|2023-08-01 11:25:00|9562.1|9557.1|9563.1|9558.1|9563.6|9558.6|9561.6|9556.6|2
1690889400000|2023-08-01 11:30:00|9562.1|9557.1|9561.6|9556.6|9563.6|9558.6|9561.1|9556.1|62
1690889700000|2023-08-01 11:35:00|9562.1|9557.1|9558.1|9553.1|9562.1|9557.1|9558.1|9553.1|32
1690890000000|2023-08-01 11:40:00|9558.9|9553.9|9556.9|9551.9|9560.9|9555.9|9556.4|9551.4|28
1690890300000|2023-08-01 11:45:00|9557.4|9552.4|9564.4|9559.4|9565.4|9560.4|9557.4|9552.4|14
1690890600000|2023-08-01 11:50:00|9563.9|9558.9|9559.4|9554.4|9564.4|9559.4|9559.4|9554.4|20
1690890900000|2023-08-01 11:55:00|9559.9|9554.9|9563.4|9558.4|9564.9|9559.9|9558.9|9553.9|19
1690891200000|2023-08-01 12:00:00|9563.9|9558.9|9558.4|9553.4|9564.4|9559.4|9556.9|9551.9|36
1690891500000|2023-08-01 12:05:00|9557.9|9552.9|9551.4|9546.4|9558.9|9553.9|9551.4|9546.4|27
1690891800000|2023-08-01 12:10:00|9551.9|9546.9|9560.4|9555.4|9560.9|9555.9|9550.9|9545.9|46
1690892100000|2023-08-01 12:15:00|9559.9|9554.9|9563.4|9558.4|9563.9|9558.9|9558.4|9553.4|53
1690892400000|2023-08-01 12:20:00|9563.9|9558.9|9562.9|9557.9|9565.9|9560.9|9562.4|9557.4|42
1690892700000|2023-08-01 12:25:00|9563.4|9558.4|9562.9|9557.9|9565.9|9560.9|9561.4|9556.4|89
1690893000000|2023-08-01 12:30:00|9562.4|9557.4|9563.4|9558.4|9564.9|9559.9|9555.4|9550.4|111
1690893300000|2023-08-01 12:35:00|9562.9|9557.9|9564.9|9559.9|9566.9|9561.9|9561.9|9556.9|109
1690893600000|2023-08-01 12:40:00|9565.4|9560.4|9576.4|9571.4|9576.4|9571.4|9564.9|9559.9|100
1690893900000|2023-08-01 12:45:00|9575.9|9570.9|9571.4|9566.4|9576.9|9571.9|9570.9|9565.9|51
1690894200000|2023-08-01 12:50:00|9571.9|9566.9|9569.4|9564.4|9571.9|9566.9|9566.9|9561.9|42
1690894500000|2023-08-01 12:55:00|9569.9|9564.9|9569.4|9564.4|9572.9|9567.9|9568.4|9563.4|33
1690894800000|2023-08-01 13:00:00|9568.9|9563.9|9566.4|9561.4|9569.4|9564.4|9560.4|9555.4|32
1690895100000|2023-08-01 13:05:00|9566.9|9561.9|9561.9|9556.9|9571.4|9566.4|9559.9|9554.9|63
1690895400000|2023-08-01 13:10:00|9561.4|9556.4|9566.4|9561.4|9566.9|9561.9|9560.4|9555.4|55
1690895700000|2023-08-01 13:15:00|9565.9|9560.9|9562.4|9557.4|9566.4|9561.4|9559.9|9554.9|52
1690896000000|2023-08-01 13:20:00|9561.9|9556.9|9559.4|9554.4|9561.9|9556.9|9557.9|9552.9|23
1690896300000|2023-08-01 13:25:00|9558.9|9553.9|9562.9|9557.9|9562.9|9557.9|9557.4|9552.4|31
1690896600000|2023-08-01 13:30:00|9562.4|9557.4|9567.4|9562.4|9571.9|9566.9|9561.9|9556.9|91
1690896900000|2023-08-01 13:35:00|9566.9|9561.9|9572.4|9567.4|9577.9|9572.9|9566.4|9561.4|66
1690897200000|2023-08-01 13:40:00|9571.9|9566.9|9570.9|9565.9|9578.4|9573.4|9570.9|9565.9|71
1690897500000|2023-08-01 13:45:00|9570.4|9565.4|9572.9|9567.9|9572.9|9567.9|9564.9|9559.9|73
1690897800000|2023-08-01 13:50:00|9572.4|9567.4|9569.4|9564.4|9573.4|9568.4|9566.4|9561.4|42
1690898100000|2023-08-01 13:55:00|9569.9|9564.9|9569.4|9564.4|9569.9|9564.9|9565.4|9560.4|34
1690898400000|2023-08-01 14:00:00|9566.4|9561.4|9567.9|9562.9|9572.4|9567.4|9566.4|9561.4|318
1690898700000|2023-08-01 14:05:00|9567.4|9562.4|9557.4|9552.4|9567.4|9562.4|9555.9|9550.9|120
1690899000000|2023-08-01 14:10:00|9556.2|9551.2|9549.7|9544.7|9559.7|9554.7|9548.2|9543.2|103
1690899300000|2023-08-01 14:15:00|9549.2|9544.2|9542.2|9537.2|9550.7|9545.7|9539.2|9534.2|58
1690899600000|2023-08-01 14:20:00|9541.7|9536.7|9540.7|9535.7|9542.2|9537.2|9537.7|9532.7|94
1690899900000|2023-08-01 14:25:00|9540.2|9535.2|9540.2|9535.2|9542.7|9537.7|9538.7|9533.7|93
1690900200000|2023-08-01 14:30:00|9539.7|9534.7|9538.2|9533.2|9541.7|9536.7|9535.7|9530.7|98
1690900500000|2023-08-01 14:35:00|9538.7|9533.7|9532.7|9527.7|9540.7|9535.7|9532.2|9527.2|301
1690900800000|2023-08-01 14:40:00|9532.2|9527.2|9526.7|9521.7|9537.2|9532.2|9526.7|9521.7|259
1690901100000|2023-08-01 14:45:00|9527.2|9522.2|9526.7|9521.7|9527.7|9522.7|9523.7|9518.7|203
1690901400000|2023-08-01 14:50:00|9527.2|9522.2|9514.7|9509.7|9527.2|9522.2|9513.7|9508.7|231
1690901700000|2023-08-01 14:55:00|9514.2|9509.2|9516.2|9511.2|9517.7|9512.7|9509.2|9504.2|226
1690902000000|2023-08-01 15:00:00|9516.7|9511.7|9512.7|9507.7|9516.7|9511.7|9507.7|9502.7|226
1690902300000|2023-08-01 15:05:00|9513.2|9508.2|9512.2|9507.2|9513.7|9508.7|9510.7|9505.7|150
1690902600000|2023-08-01 15:10:00|9512.7|9507.7|9496.2|9491.2|9515.7|9510.7|9496.2|9491.2|234
1690902900000|2023-08-01 15:15:00|9496.7|9491.7|9501.2|9496.2|9501.2|9496.2|9492.7|9487.7|258
1690903200000|2023-08-01 15:20:00|9500.7|9495.7|9495.7|9490.7|9501.7|9496.7|9494.2|9489.2|220
1690903500000|2023-08-01 15:25:00|9495.2|9490.2|9495.2|9490.2|9499.7|9494.7|9493.2|9488.2|382
1690903800000|2023-08-01 15:30:00|9496.2|9489.2|9503.2|9497.2|9504.2|9497.2|9486.2|9479.2|958
1690904100000|2023-08-01 15:35:00|9504.2|9496.2|9494.2|9487.2|9504.2|9497.2|9491.2|9484.2|258
1690904400000|2023-08-01 15:40:00|9493.2|9488.2|9492.2|9486.2|9494.2|9488.2|9489.2|9483.2|53
1690904700000|2023-08-01 15:45:00|9493.2|9487.2|9495.2|9489.2|9495.2|9489.2|9488.2|9482.2|14
1690905000000|2023-08-01 15:50:00|9496.2|9488.2|9495.2|9489.2|9498.2|9491.2|9495.2|9488.2|22
1690905300000|2023-08-01 15:55:00|9496.2|9490.2|9500.2|9493.2|9500.2|9494.2|9495.2|9488.2|21
1690905600000|2023-08-01 16:00:00|9501.2|9494.2|9496.2|9489.2|9501.2|9494.2|9496.2|9489.2|6
1690905900000|2023-08-01 16:05:00|9495.2|9487.2|9495.2|9489.2|9495.2|9489.2|9490.2|9484.2|15
1690906200000|2023-08-01 16:10:00|9494.2|9488.2|9497.2|9490.2|9497.2|9490.2|9494.2|9487.2|4
1690906500000|2023-08-01 16:15:00|9496.2|9491.2|9491.2|9484.2|9497.2|9491.2|9491.2|9484.2|7
1690906800000|2023-08-01 16:20:00|9489.2|9482.2|9488.2|9481.2|9490.2|9483.2|9486.2|9479.2|10
1690907100000|2023-08-01 16:25:00|9487.2|9480.2|9490.2|9483.2|9490.2|9484.2|9487.2|9480.2|1
1690907400000|2023-08-01 16:30:00|9489.2|9482.2|9491.2|9485.2|9492.2|9486.2|9487.2|9480.2|20
1690907700000|2023-08-01 16:35:00|9492.2|9486.2|9490.2|9484.2|9493.2|9486.2|9490.2|9484.2|5
1690908000000|2023-08-01 16:40:00|9491.2|9485.2|9491.2|9485.2|9491.2|9485.2|9490.2|9485.2|3
1690908300000|2023-08-01 16:45:00|9492.2|9486.2|9491.2|9485.2|9493.2|9487.2|9491.2|9485.2|19
1690908600000|2023-08-01 16:50:00|9490.2|9483.2|9492.2|9485.2|9492.2|9485.2|9488.2|9482.2|15
1690908900000|2023-08-01 16:55:00|9491.2|9484.2|9491.2|9485.2|9492.2|9485.2|9488.2|9481.2|19
1690909200000|2023-08-01 17:00:00|9492.2|9484.2|9496.2|9490.2|9496.2|9490.2|9491.2|9484.2|11
1690909500000|2023-08-01 17:05:00|9495.2|9488.2|9493.2|9486.2|9500.2|9493.2|9493.2|9486.2|68
1690909800000|2023-08-01 17:10:00|9495.2|9487.2|9493.2|9486.2|9496.2|9489.2|9493.2|9486.2|6
1690910100000|2023-08-01 17:15:00|9494.2|9487.2|9495.2|9487.2|9497.2|9489.2|9494.2|9487.2|4
1690910400000|2023-08-01 17:20:00|9496.2|9488.2|9499.2|9492.2|9499.2|9492.2|9496.2|9488.2|1
1690910700000|2023-08-01 17:25:00|9497.2|9491.2|9497.2|9489.2|9498.2|9491.2|9497.2|9489.2|5
1690911000000|2023-08-01 17:30:00|9496.2|9490.2|9495.2|9488.2|9496.2|9490.2|9493.2|9486.2|9
1690911300000|2023-08-01 17:35:00|9496.2|9487.2|9493.2|9486.2|9496.2|9487.2|9493.2|9486.2|3
1690911600000|2023-08-01 17:40:00|9492.2|9484.2|9493.2|9485.2|9493.2|9485.2|9491.2|9484.2|9
1690911900000|2023-08-01 17:45:00|9492.2|9484.2|9496.2|9489.2|9496.2|9489.2|9492.2|9484.2|8
1690912200000|2023-08-01 17:50:00|9497.2|9490.2|9499.2|9492.2|9499.2|9492.2|9497.2|9489.2|20
1690912500000|2023-08-01 17:55:00|9500.2|9493.2|9501.1|9489.1|9502.2|9495.2|9497.2|9489.1|20
1690912800000|2023-08-01 18:00:00|9501.2|9489.2|9501.3|9489.3|9501.3|9489.3|9499|9487|0
1690913100000|2023-08-01 18:05:00|9501.2|9489.2|9501.2|9489.2|9501.2|9489.2|9499|9487|0
1690913400000|2023-08-01 18:10:00|9501.3|9489.3|9503.3|9491.3|9503.3|9491.3|9501.1|9489.1|0
1690913700000|2023-08-01 18:15:00|9503.4|9491.4|9507.7|9495.7|9507.7|9495.7|9503.3|9491.3|0
1690914000000|2023-08-01 18:20:00|9507.6|9495.6|9505.5|9493.5|9507.6|9495.6|9503.4|9491.4|0
1690914300000|2023-08-01 18:25:00|9505.6|9493.6|9503.4|9491.4|9505.6|9493.6|9501.2|9489.2|0
1690914600000|2023-08-01 18:30:00|9503.3|9491.3|9501.3|9489.3|9503.4|9491.4|9501.2|9489.2|0
1690914900000|2023-08-01 18:35:00|9503.4|9491.4|9503.5|9491.5|9505.6|9493.6|9503.4|9491.4|0
1690915200000|2023-08-01 18:40:00|9503.4|9491.4|9501.3|9489.3|9503.5|9491.5|9501.3|9489.3|0
1690915500000|2023-08-01 18:45:00|9503.4|9491.4|9505.6|9493.6|9505.6|9493.6|9503.4|9491.4|0
1690915800000|2023-08-01 18:50:00|9505.5|9493.5|9501.3|9489.3|9505.6|9493.6|9501.3|9489.3|0
1690916100000|2023-08-01 18:55:00|9501.2|9489.2|9501.4|9489.4|9503.4|9491.4|9501.2|9489.2|0
1690916400000|2023-08-01 19:00:00|9503.5|9491.5|9503.5|9491.5|9503.5|9491.5|9503.4|9491.4|0
1690916700000|2023-08-01 19:05:00|9503.6|9491.6|9503.6|9491.6|9505.7|9493.7|9503.5|9491.5|0
1690917000000|2023-08-01 19:10:00|9505.7|9493.7|9503.4|9491.4|9505.7|9493.7|9503.4|9491.4|0
1690917300000|2023-08-01 19:15:00|9503.5|9491.5|9503.4|9491.4|9505.6|9493.6|9503.4|9491.4|0
1690917600000|2023-08-01 19:20:00|9505.5|9493.5|9503.3|9491.3|9505.5|9493.5|9503.3|9491.3|0
1690917900000|2023-08-01 19:25:00|9503.4|9491.4|9503.3|9491.3|9503.4|9491.4|9501.2|9489.2|0
1690918200000|2023-08-01 19:30:00|9501.2|9489.2|9503.4|9491.4|9505.5|9493.5|9501.2|9489.2|0
1690918500000|2023-08-01 19:35:00|9503.3|9491.3|9499.1|9487.1|9503.4|9491.4|9499|9487|0
1690918800000|2023-08-01 19:40:00|9499|9487|9496.8|9484.8|9499|9487|9496.8|9484.8|0
1690919100000|2023-08-01 19:45:00|9496.9|9484.9|9501.2|9489.2|9501.2|9489.2|9496.8|9484.8|0
1690919400000|2023-08-01 19:50:00|9501.3|9489.3|9503.4|9491.4|9505.6|9493.6|9501.2|9489.2|0
1690919700000|2023-08-01 19:55:00|9503.3|9491.3|9501.1|9489.1|9503.3|9491.3|9501.1|9489.1|0
1690920000000|2023-08-01 20:00:00|9502.1|9490.1|9498.1|9486.1|9502.8|9490.8|9498.1|9486.1|0
1690920300000|2023-08-01 20:05:00|9498|9486|9498.1|9486.1|9499.1|9487.1|9497|9485|0
1690920600000|2023-08-01 20:10:00|9498|9486|9497.6|9485.6|9498.5|9486.5|9495.5|9483.5|0
1690920900000|2023-08-01 20:15:00|9498.1|9486.1|9500.3|9488.3|9501.7|9489.7|9497|9485|0
1690921200000|2023-08-01 20:20:00|9499.7|9487.7|9500.8|9488.8|9500.8|9488.8|9498.2|9486.2|0
1690921500000|2023-08-01 20:25:00|9501|9489|9502.9|9490.9|9503.3|9491.3|9500.3|9488.3|0
1690921800000|2023-08-01 20:30:00|9502.3|9490.3|9501.8|9489.8|9502.3|9490.3|9501.2|9489.2|0
1690922100000|2023-08-01 20:35:00|9501.6|9489.6|9502.3|9490.3|9502.9|9490.9|9501.6|9489.6|0
1690922400000|2023-08-01 20:40:00|9502.1|9490.1|9502.9|9490.9|9502.9|9490.9|9501.8|9489.8|0
1690922700000|2023-08-01 20:45:00|9502.3|9490.3|9499.7|9487.7|9502.9|9490.9|9499.7|9487.7|0
1690923000000|2023-08-01 20:50:00|9499.9|9487.9|9502.3|9490.3|9502.3|9490.3|9499.9|9487.9|0
1690923300000|2023-08-01 20:55:00|9502.1|9490.1|9497.6|9485.6|9502.1|9490.1|9496.9|9484.9|0
1690923600000|2023-08-01 21:00:00|9498|9486|9498|9486|9498.4|9486.4|9498|9486|0
1690923900000|2023-08-01 21:05:00|9498.2|9486.2|9496.9|9484.9|9498.2|9486.2|9496.7|9484.7|0
1690924200000|2023-08-01 21:10:00|9496.5|9484.5|9494.1|9482.1|9496.9|9484.9|9486.2|9474.2|0
1690924500000|2023-08-01 21:15:00|9493.7|9481.7|9480.2|9468.2|9494.5|9482.5|9478|9466|0
1690924800000|2023-08-01 21:20:00|9480.1|9468.1|9492.1|9480.1|9492.1|9480.1|9478|9466|0
1690925100000|2023-08-01 21:25:00|9492|9480|9491.2|9479.2|9493.6|9481.6|9489.3|9477.3|0
1690925400000|2023-08-01 21:30:00|9491.7|9479.7|9489.1|9477.1|9492.1|9480.1|9488.4|9476.4|0
1690925700000|2023-08-01 21:35:00|9488.9|9476.9|9481.8|9469.8|9488.9|9476.9|9481.8|9469.8|0
1690926000000|2023-08-01 21:40:00|9482|9470|9482.9|9470.9|9482.9|9470.9|9476.6|9464.6|0
1690926300000|2023-08-01 21:45:00|9482.8|9470.8|9483.7|9471.7|9485.2|9473.2|9482.2|9470.2|0
1690926600000|2023-08-01 21:50:00|9483.9|9471.9|9483.5|9471.5|9484.4|9472.4|9482.9|9470.9|0
1690926900000|2023-08-01 21:55:00|9483.9|9471.9|9483.2|9471.2|9484.2|9472.2|9483|9471|0
1690927200000|2023-08-01 22:00:00|9482.6|9470.6|9473.3|9461.3|9482.6|9470.6|9449.1|9437.1|0
1690927500000|2023-08-01 22:05:00|9473.2|9461.2|9473.9|9461.9|9477.5|9465.5|9471.7|9459.7|0
1690927800000|2023-08-01 22:10:00|9473.5|9461.5|9471.2|9459.2|9475.8|9463.8|9468|9456|0
1690928100000|2023-08-01 22:15:00|9470.5|9458.5|9476.3|9464.3|9478.9|9466.9|9469|9457|0
1690928400000|2023-08-01 22:20:00|9476.6|9464.6|9477.8|9465.8|9480|9468|9475.7|9463.7|0
1690928700000|2023-08-01 22:25:00|9477.4|9465.4|9483.6|9471.6|9485.1|9473.1|9477.4|9465.4|0
1690929000000|2023-08-01 22:30:00|9483.7|9471.7|9483.6|9471.6|9486.2|9474.2|9482.6|9470.6|0
1690929300000|2023-08-01 22:35:00|9482.6|9470.6|9478.4|9466.4|9482.6|9470.6|9477.9|9465.9|0
1690929600000|2023-08-01 22:40:00|9478.6|9466.6|9480.7|9468.7|9480.7|9468.7|9477.9|9465.9|0
1690929900000|2023-08-01 22:45:00|9480.1|9468.1|9476.4|9464.4|9480.7|9468.7|9476.4|9464.4|0
1690930200000|2023-08-01 22:50:00|9476.5|9464.5|9479.7|9467.7|9481.2|9469.2|9476.5|9464.5|0
1690930500000|2023-08-01 22:55:00|9479.9|9467.9|9481.6|9469.6|9482.2|9470.2|9479|9467|0
1690930800000|2023-08-01 23:00:00|9481.8|9469.8|9479|9467|9483.7|9471.7|9479|9467|0
1690931100000|2023-08-01 23:05:00|9479.2|9467.2|9479.2|9467.2|9480.7|9468.7|9478.6|9466.6|0
1690931400000|2023-08-01 23:10:00|9479|9467|9479.2|9467.2|9480.1|9468.1|9479|9467|0
1690931700000|2023-08-01 23:15:00|9479.7|9467.7|9477.9|9465.9|9479.7|9467.7|9477.1|9465.1|0
1690932000000|2023-08-01 23:20:00|9478.4|9466.4|9477.1|9465.1|9478.6|9466.6|9476|9464|0
1690932300000|2023-08-01 23:25:00|9477.5|9465.5|9477.1|9465.1|9478.6|9466.6|9477.1|9465.1|0
1690932600000|2023-08-01 23:30:00|9476.4|9464.4|9477.1|9465.1|9477.5|9465.5|9476.4|9464.4|0
1690932900000|2023-08-01 23:35:00|9476.4|9464.4|9475.4|9463.4|9476.4|9464.4|9474.5|9462.5|0
1690933200000|2023-08-01 23:40:00|9476|9464|9477.5|9465.5|9477.9|9465.9|9476|9464|0
1690933500000|2023-08-01 23:45:00|9477.9|9465.9|9477.9|9465.9|9479|9467|9477.1|9465.1|0
1690933800000|2023-08-01 23:50:00|9478|9466|9479.6|9467.6|9480.1|9468.1|9477|9465|0
1690934100000|2023-08-01 23:55:00|9479.2|9467.2|9480.7|9468.7|9481.1|9469.1|9479|9467|0
1690934400000|2023-08-02 00:00:00|9480.1|9468.1|9481.1|9469.1|9483.6|9471.6|9475.3|9463.3|0
1690934700000|2023-08-02 00:05:00|9481.3|9469.3|9471.8|9459.8|9482.1|9470.1|9470.7|9458.7|0
1690935000000|2023-08-02 00:10:00|9472|9460|9472.4|9460.4|9472.8|9460.8|9468.7|9456.7|0
1690935300000|2023-08-02 00:15:00|9471.8|9459.8|9464.8|9452.8|9472.8|9460.8|9456.4|9444.4|0
1690935600000|2023-08-02 00:20:00|9464.9|9452.9|9466.9|9454.9|9467|9455|9464.8|9452.8|0
1690935900000|2023-08-02 00:25:00|9469|9457|9469|9457|9469|9457|9466.9|9454.9|0
1690936200000|2023-08-02 00:30:00|9469.1|9457.1|9473.2|9461.2|9473.3|9461.3|9469.1|9457.1|0
1690936500000|2023-08-02 00:35:00|9473.3|9461.3|9471.1|9459.1|9473.3|9461.3|9471.1|9459.1|0
1690936800000|2023-08-02 00:40:00|9471.2|9459.2|9473.2|9461.2|9473.3|9461.3|9471.1|9459.1|0
1690937100000|2023-08-02 00:45:00|9471.1|9459.1|9473.3|9461.3|9473.3|9461.3|9471.1|9459.1|0
1690937400000|2023-08-02 00:50:00|9475.4|9463.4|9477.6|9465.6|9477.7|9465.7|9475.4|9463.4|0
1690937700000|2023-08-02 00:55:00|9477.7|9465.7|9475.5|9463.5|9477.7|9465.7|9473.4|9461.4|0
1690938000000|2023-08-02 01:00:00|9476.5|9464.5|9477.6|9465.6|9477.6|9465.6|9476.5|9464.5|0
1690938300000|2023-08-02 01:05:00|9475.5|9463.5|9473.4|9461.4|9476.5|9464.5|9473.4|9461.4|0
1690938600000|2023-08-02 01:10:00|9475.5|9463.5|9479.9|9467.9|9479.9|9467.9|9475.5|9463.5|0
1690938900000|2023-08-02 01:15:00|9480.9|9468.9|9479.9|9467.9|9482|9470|9479.9|9467.9|0
1690939200000|2023-08-02 01:20:00|9482|9470|9482|9470|9482|9470|9479.9|9467.9|0
1690939500000|2023-08-02 01:25:00|9479.9|9467.9|9479.8|9467.8|9482|9470|9479.8|9467.8|0
1690939800000|2023-08-02 01:30:00|9477.8|9465.8|9477.8|9465.8|9479.9|9467.9|9477.7|9465.7|0
1690940100000|2023-08-02 01:35:00|9479.8|9467.8|9482|9470|9482|9470|9479.8|9467.8|0
1690940400000|2023-08-02 01:40:00|9479.9|9467.9|9479.9|9467.9|9482|9470|9479.8|9467.8|0
1690940700000|2023-08-02 01:45:00|9482|9470|9479.9|9467.9|9482|9470|9479.8|9467.8|0
1690941000000|2023-08-02 01:50:00|9480.9|9468.9|9479.9|9467.9|9482|9470|9479.9|9467.9|0
1690941300000|2023-08-02 01:55:00|9479.8|9467.8|9477.7|9465.7|9479.8|9467.8|9477.7|9465.7|0
1690941600000|2023-08-02 02:00:00|9477.8|9465.8|9475.5|9463.5|9477.8|9465.8|9475.5|9463.5|0
1690941900000|2023-08-02 02:05:00|9473.4|9461.4|9473.5|9461.5|9475.6|9463.6|9473.4|9461.4|0
1690942200000|2023-08-02 02:10:00|9473.4|9461.4|9467.1|9455.1|9473.5|9461.5|9465|9453|0
1690942500000|2023-08-02 02:15:00|9467|9455|9464.9|9452.9|9467.1|9455.1|9462.8|9450.8|0
1690942800000|2023-08-02 02:20:00|9465|9453|9464.9|9452.9|9467|9455|9462.8|9450.8|0
1690943100000|2023-08-02 02:25:00|9462.8|9450.8|9460.7|9448.7|9464.9|9452.9|9460.7|9448.7|0
1690943400000|2023-08-02 02:30:00|9460.4|9448.4|9460.3|9448.3|9460.4|9448.4|9458.2|9446.2|0
1690943700000|2023-08-02 02:35:00|9458.2|9446.2|9458.2|9446.2|9460.3|9448.3|9458.1|9446.1|0
1690944000000|2023-08-02 02:40:00|9458.1|9446.1|9460.3|9448.3|9460.3|9448.3|9458.1|9446.1|0
1690944300000|2023-08-02 02:45:00|9458.2|9446.2|9451.8|9439.8|9458.2|9446.2|9451.8|9439.8|0
1690944600000|2023-08-02 02:50:00|9452.8|9440.8|9453.6|9441.6|9453.9|9441.9|9451.5|9439.5|0
1690944900000|2023-08-02 02:55:00|9453.7|9441.7|9451.6|9439.6|9453.7|9441.7|9451.6|9439.6|0
1690945200000|2023-08-02 03:00:00|9453.7|9441.7|9451.7|9439.7|9453.8|9441.8|9451.6|9439.6|0
1690945500000|2023-08-02 03:05:00|9450.6|9438.6|9449.6|9437.6|9451.7|9439.7|9449.6|9437.6|0
1690945800000|2023-08-02 03:10:00|9447.5|9435.5|9448.2|9436.2|9449.3|9437.3|9447.5|9435.5|0
1690946400000|2023-08-02 03:20:00|9448.3|9436.3|9448.3|9436.3|9449.3|9437.3|9448.2|9436.2|0
1690946700000|2023-08-02 03:25:00|9450.4|9438.4|9448.3|9436.3|9450.4|9438.4|9448.3|9436.3|0
1690947000000|2023-08-02 03:30:00|9448.2|9436.2|9448.5|9436.5|9448.5|9436.5|9448.2|9436.2|0
1690947300000|2023-08-02 03:35:00|9450.6|9438.6|9450.6|9438.6|9450.6|9438.6|9448.5|9436.5|0
1690947600000|2023-08-02 03:40:00|9450.7|9438.7|9448.6|9436.6|9450.7|9438.7|9448.6|9436.6|0
1690947900000|2023-08-02 03:45:00|9448.5|9436.5|9448.6|9436.6|9448.6|9436.6|9448.5|9436.5|0
1690948200000|2023-08-02 03:50:00|9448.7|9436.7|9448.6|9436.6|9448.7|9436.7|9448.6|9436.6|0
1690948800000|2023-08-02 04:00:00|9448.8|9436.8|9448.8|9436.8|9448.8|9436.8|9448.8|9436.8|0
1690949100000|2023-08-02 04:05:00|9448.9|9436.9|9448.8|9436.8|9448.9|9436.9|9448.8|9436.8|0
1690949400000|2023-08-02 04:10:00|9448.9|9436.9|9448.9|9436.9|9448.9|9436.9|9448.9|9436.9|0
1690950000000|2023-08-02 04:20:00|9446.8|9434.8|9446.8|9434.8|9448.9|9436.9|9446.8|9434.8|0
1690950300000|2023-08-02 04:25:00|9446.9|9434.9|9448.9|9436.9|9449|9437|9446.9|9434.9|0
1690950600000|2023-08-02 04:30:00|9446.8|9434.8|9446.8|9434.8|9448.9|9436.9|9446.8|9434.8|0
1690950900000|2023-08-02 04:35:00|9446.7|9434.7|9446.9|9434.9|9449|9437|9446.7|9434.7|0
1690951200000|2023-08-02 04:40:00|9446.8|9434.8|9446.6|9434.6|9446.9|9434.9|9446.6|9434.6|0
1690951500000|2023-08-02 04:45:00|9445.6|9433.6|9444.6|9432.6|9445.6|9433.6|9442.5|9430.5|0
1690951800000|2023-08-02 04:50:00|9444.5|9432.5|9444.6|9432.6|9446.7|9434.7|9442.4|9430.4|0
1690952100000|2023-08-02 04:55:00|9442.5|9430.5|9442.7|9430.7|9442.7|9430.7|9442.5|9430.5|0
1690952400000|2023-08-02 05:00:00|9442.8|9430.8|9434.5|9422.5|9442.8|9430.8|9434.5|9422.5|0
1690952700000|2023-08-02 05:05:00|9432.4|9420.4|9432.4|9420.4|9434.6|9422.6|9432.4|9420.4|0
1690953000000|2023-08-02 05:10:00|9432.5|9420.5|9442.2|9430.2|9444.3|9432.3|9432.5|9420.5|0
1690953300000|2023-08-02 05:15:00|9444.3|9432.3|9443.5|9431.5|9444.7|9432.7|9442.2|9430.2|0
1690953600000|2023-08-02 05:20:00|9444.6|9432.6|9442.5|9430.5|9444.6|9432.6|9440.4|9428.4|0
1690953900000|2023-08-02 05:25:00|9443.6|9431.6|9444.8|9432.8|9444.8|9432.8|9442.6|9430.6|0
1690954200000|2023-08-02 05:30:00|9444.7|9432.7|9440.5|9428.5|9444.8|9432.8|9440.5|9428.5|0
1690954500000|2023-08-02 05:35:00|9440.6|9428.6|9446.9|9434.9|9446.9|9434.9|9440.5|9428.5|0
1690954800000|2023-08-02 05:40:00|9447|9435|9440.5|9428.5|9449.1|9437.1|9440.5|9428.5|0
1690955100000|2023-08-02 05:45:00|9440.6|9428.6|9434.2|9422.2|9440.6|9428.6|9434.2|9422.2|0
1690955400000|2023-08-02 05:50:00|9432.1|9420.1|9434.3|9422.3|9438.4|9426.4|9432.1|9420.1|0
1690955700000|2023-08-02 05:55:00|9435.3|9423.3|9432.3|9420.3|9438.5|9426.5|9430.2|9418.2|0
1690956000000|2023-08-02 06:00:00|9430.2|9418.2|9428.2|9423.2|9439.2|9434.2|9426|9414|64
1690956300000|2023-08-02 06:05:00|9427.7|9422.7|9428.7|9423.7|9430.2|9425.2|9426.2|9421.2|23
1690956600000|2023-08-02 06:10:00|9428.2|9423.2|9422.7|9417.7|9428.2|9423.2|9422.2|9417.2|18
1690956900000|2023-08-02 06:15:00|9424.7|9419.7|9419.7|9414.7|9425.2|9420.2|9417.7|9412.7|10
1690957200000|2023-08-02 06:20:00|9420.2|9415.2|9415.2|9410.2|9422.2|9417.2|9415.2|9410.2|10
1690957500000|2023-08-02 06:25:00|9414.7|9409.7|9417.2|9412.2|9417.7|9412.7|9411.7|9406.7|16
1690957800000|2023-08-02 06:30:00|9417.7|9412.7|9407.2|9402.2|9417.7|9412.7|9407.2|9402.2|17
1690958100000|2023-08-02 06:35:00|9407.7|9402.7|9411.2|9406.2|9413.2|9408.2|9405.2|9400.2|30
1690958400000|2023-08-02 06:40:00|9411.7|9406.7|9412.2|9407.2|9417.7|9412.7|9411.7|9406.7|18
1690958700000|2023-08-02 06:45:00|9411.7|9406.7|9417.2|9412.2|9417.2|9412.2|9409.7|9404.7|26
1690959000000|2023-08-02 06:50:00|9416.2|9411.2|9403.7|9398.7|9416.2|9411.2|9401.7|9396.7|31
1690959300000|2023-08-02 06:55:00|9404.7|9399.7|9411.7|9406.7|9411.7|9406.7|9404.7|9399.7|34
1690959600000|2023-08-02 07:00:00|9412.2|9407.2|9382.2|9377.2|9416.7|9411.7|9376.2|9371.2|928
1690959900000|2023-08-02 07:05:00|9382.7|9377.7|9411.7|9406.7|9411.7|9406.7|9382.2|9377.2|479
1690960200000|2023-08-02 07:10:00|9412.2|9407.2|9417.2|9412.2|9418.2|9413.2|9403.7|9398.7|408
1690960500000|2023-08-02 07:15:00|9417.7|9412.7|9411.2|9406.2|9428.2|9423.2|9409.2|9404.2|215
1690960800000|2023-08-02 07:20:00|9411.7|9406.7|9407.7|9402.7|9421.7|9416.7|9404.2|9399.2|151
1690961100000|2023-08-02 07:25:00|9408.2|9403.2|9416.2|9411.2|9416.2|9411.2|9406.2|9401.2|164
1690961400000|2023-08-02 07:30:00|9415.2|9410.2|9415.7|9410.7|9424.2|9419.2|9411.2|9406.2|192
1690961700000|2023-08-02 07:35:00|9416.7|9411.7|9404.2|9399.2|9421.7|9416.7|9404.2|9399.2|214
1690962000000|2023-08-02 07:40:00|9407.4|9402.4|9400.4|9395.4|9407.4|9402.4|9395.9|9390.9|174
1690962300000|2023-08-02 07:45:00|9399.9|9394.9|9390.4|9385.4|9406.9|9401.9|9390.4|9385.4|121
1690962600000|2023-08-02 07:50:00|9390.9|9385.9|9372.4|9367.4|9392.4|9387.4|9371.4|9366.4|188
1690962900000|2023-08-02 07:55:00|9371.9|9366.9|9375.4|9370.4|9380.4|9375.4|9370.9|9365.9|116
1690963200000|2023-08-02 08:00:00|9375.9|9370.9|9355.4|9350.4|9376.4|9371.4|9354.9|9349.9|117
1690963500000|2023-08-02 08:05:00|9354.9|9349.9|9355.9|9350.9|9363.4|9358.4|9353.9|9348.9|115
1690963800000|2023-08-02 08:10:00|9355.4|9350.4|9348.4|9343.4|9355.9|9350.9|9347.9|9342.9|153
1690964100000|2023-08-02 08:15:00|9347.9|9342.9|9327.4|9322.4|9351.4|9346.4|9324.9|9319.9|241
1690964400000|2023-08-02 08:20:00|9327.9|9322.9|9347.4|9342.4|9347.4|9342.4|9327.9|9322.9|128
1690964700000|2023-08-02 08:25:00|9344.9|9339.9|9353.4|9348.4|9354.4|9349.4|9342.9|9337.9|191
1690965000000|2023-08-02 08:30:00|9353.9|9348.9|9333.4|9328.4|9356.4|9351.4|9332.4|9327.4|185
1690965300000|2023-08-02 08:35:00|9332.9|9327.9|9332.4|9327.4|9340.4|9335.4|9330.9|9325.9|172
1690965600000|2023-08-02 08:40:00|9332.9|9327.9|9338.4|9333.4|9341.4|9336.4|9332.9|9327.9|79
1690965900000|2023-08-02 08:45:00|9336.9|9331.9|9341.4|9336.4|9347.9|9342.9|9332.4|9327.4|103
1690966200000|2023-08-02 08:50:00|9340.9|9335.9|9343.4|9338.4|9349.4|9344.4|9337.4|9332.4|61
1690966500000|2023-08-02 08:55:00|9343.9|9338.9|9359.4|9354.4|9361.4|9356.4|9341.4|9336.4|89
1690966800000|2023-08-02 09:00:00|9359.9|9354.9|9355.4|9350.4|9362.4|9357.4|9348.4|9343.4|50
1690967100000|2023-08-02 09:05:00|9355.9|9350.9|9366.4|9361.4|9373.4|9368.4|9355.4|9350.4|71
1690967400000|2023-08-02 09:10:00|9366.9|9361.9|9368.9|9363.9|9370.4|9365.4|9361.4|9356.4|56
1690967700000|2023-08-02 09:15:00|9369.9|9364.9|9374.4|9369.4|9376.4|9371.4|9367.4|9362.4|99
1690968000000|2023-08-02 09:20:00|9374.9|9369.9|9368.9|9363.9|9375.4|9370.4|9364.4|9359.4|73
1690968300000|2023-08-02 09:25:00|9369.9|9364.9|9369.4|9364.4|9372.4|9367.4|9367.4|9362.4|30
1690968600000|2023-08-02 09:30:00|9369.9|9364.9|9363.4|9358.4|9371.9|9366.9|9360.9|9355.9|66
1690968900000|2023-08-02 09:35:00|9363.9|9358.9|9366.4|9361.4|9368.4|9363.4|9362.9|9357.9|82
1690969200000|2023-08-02 09:40:00|9366.9|9361.9|9369.9|9364.9|9371.9|9366.9|9366.4|9361.4|117
1690969500000|2023-08-02 09:45:00|9371.9|9366.9|9374.9|9369.9|9376.4|9371.4|9369.4|9364.4|74
1690969800000|2023-08-02 09:50:00|9374.4|9369.4|9366.4|9361.4|9374.4|9369.4|9363.4|9358.4|53
1690970100000|2023-08-02 09:55:00|9365.9|9360.9|9369.4|9364.4|9372.9|9367.9|9363.9|9358.9|40
1690970400000|2023-08-02 10:00:00|9368.9|9363.9|9371.9|9366.9|9373.4|9368.4|9367.4|9362.4|70
1690970700000|2023-08-02 10:05:00|9371.4|9366.4|9376.4|9371.4|9378.4|9373.4|9369.4|9364.4|79
1690971000000|2023-08-02 10:10:00|9376.9|9371.9|9373.9|9368.9|9378.4|9373.4|9371.4|9366.4|54
1690971300000|2023-08-02 10:15:00|9372.4|9367.4|9377.9|9372.9|9379.4|9374.4|9368.9|9363.9|108
1690971600000|2023-08-02 10:20:00|9378.4|9373.4|9378.9|9373.9|9379.9|9374.9|9374.9|9369.9|73
1690971900000|2023-08-02 10:25:00|9379.4|9374.4|9384.9|9379.9|9385.4|9380.4|9376.9|9371.9|92
1690972200000|2023-08-02 10:30:00|9384.4|9379.4|9388.4|9383.4|9388.9|9383.9|9380.9|9375.9|206
1690972500000|2023-08-02 10:35:00|9387.9|9382.9|9396.4|9391.4|9398.4|9393.4|9387.4|9382.4|139
1690972800000|2023-08-02 10:40:00|9396.9|9391.9|9402.4|9397.4|9404.9|9399.9|9394.9|9389.9|198
1690973100000|2023-08-02 10:45:00|9402.9|9397.9|9407.9|9402.9|9409.9|9404.9|9398.4|9393.4|194
1690973400000|2023-08-02 10:50:00|9408.4|9403.4|9410.4|9405.4|9410.4|9405.4|9403.9|9398.9|106
1690973700000|2023-08-02 10:55:00|9410.9|9405.9|9409.4|9404.4|9412.4|9407.4|9406.9|9401.9|220
1690974000000|2023-08-02 11:00:00|9408.9|9403.9|9417.4|9412.4|9419.9|9414.9|9408.9|9403.9|313
1690974300000|2023-08-02 11:05:00|9417.9|9412.9|9400.4|9395.4|9419.4|9414.4|9399.9|9394.9|105
1690974600000|2023-08-02 11:10:00|9400.9|9395.9|9397.9|9392.9|9404.4|9399.4|9393.9|9388.9|51
1690974900000|2023-08-02 11:15:00|9397.4|9392.4|9391.4|9386.4|9397.4|9392.4|9383.9|9378.9|101
1690975200000|2023-08-02 11:20:00|9390.9|9385.9|9392.9|9387.9|9399.4|9394.4|9386.4|9381.4|88
1690975500000|2023-08-02 11:25:00|9392.4|9387.4|9396.4|9391.4|9400.4|9395.4|9390.4|9385.4|40
1690975800000|2023-08-02 11:30:00|9395.9|9390.9|9380.4|9375.4|9397.4|9392.4|9378.4|9373.4|65
1690976100000|2023-08-02 11:35:00|9379.9|9374.9|9391.4|9386.4|9391.4|9386.4|9378.9|9373.9|59
1690976400000|2023-08-02 11:40:00|9391.1|9386.1|9395.6|9390.6|9397.6|9392.6|9388.6|9383.6|75
1690976700000|2023-08-02 11:45:00|9396.1|9391.1|9391.1|9386.1|9399.1|9394.1|9390.6|9385.6|68
1690977000000|2023-08-02 11:50:00|9390.6|9385.6|9390.1|9385.1|9394.6|9389.6|9389.1|9384.1|68
1690977300000|2023-08-02 11:55:00|9390.6|9385.6|9385.6|9380.6|9392.6|9387.6|9385.1|9380.1|67
1690977600000|2023-08-02 12:00:00|9385.1|9380.1|9391.1|9386.1|9391.6|9386.6|9385.1|9380.1|97
1690977900000|2023-08-02 12:05:00|9390.6|9385.6|9389.6|9384.6|9395.6|9390.6|9388.1|9383.1|65
1690978200000|2023-08-02 12:10:00|9390.1|9385.1|9382.6|9377.6|9390.6|9385.6|9382.6|9377.6|42
1690978500000|2023-08-02 12:15:00|9379.1|9374.1|9371.1|9366.1|9384.1|9379.1|9369.6|9364.6|72
1690978800000|2023-08-02 12:20:00|9371.6|9366.6|9371.1|9366.1|9372.6|9367.6|9362.6|9357.6|50
1690979100000|2023-08-02 12:25:00|9370.6|9365.6|9370.1|9365.1|9376.6|9371.6|9367.1|9362.1|43
1690979400000|2023-08-02 12:30:00|9369.1|9364.1|9369.1|9364.1|9370.6|9365.6|9363.6|9358.6|44
1690979700000|2023-08-02 12:35:00|9368.6|9363.6|9364.1|9359.1|9368.6|9363.6|9362.1|9357.1|60
1690980000000|2023-08-02 12:40:00|9363.6|9358.6|9359.1|9354.1|9368.1|9363.1|9359.1|9354.1|78
1690980300000|2023-08-02 12:45:00|9359.6|9354.6|9356.1|9351.1|9361.1|9356.1|9353.1|9348.1|87
1690980600000|2023-08-02 12:50:00|9355.6|9350.6|9363.6|9358.6|9364.6|9359.6|9354.6|9349.6|42
1690980900000|2023-08-02 12:55:00|9364.1|9359.1|9353.1|9348.1|9364.1|9359.1|9353.1|9348.1|23
1690981200000|2023-08-02 13:00:00|9354.1|9349.1|9351.1|9346.1|9355.1|9350.1|9349.1|9344.1|45
1690981500000|2023-08-02 13:05:00|9350.6|9345.6|9347.1|9342.1|9350.6|9345.6|9346.1|9341.1|65
1690981800000|2023-08-02 13:10:00|9346.6|9341.6|9350.1|9345.1|9351.6|9346.6|9346.6|9341.6|44
1690982100000|2023-08-02 13:15:00|9350.6|9345.6|9343.6|9338.6|9350.6|9345.6|9343.1|9338.1|42
1690982400000|2023-08-02 13:20:00|9344.1|9339.1|9350.1|9345.1|9351.1|9346.1|9343.1|9338.1|30
1690982700000|2023-08-02 13:25:00|9350.6|9345.6|9358.1|9353.1|9360.1|9355.1|9350.6|9345.6|88
1690983000000|2023-08-02 13:30:00|9357.6|9352.6|9355.1|9350.1|9361.6|9356.6|9347.6|9342.6|124
1690983300000|2023-08-02 13:35:00|9354.1|9349.1|9364.1|9359.1|9364.1|9359.1|9349.1|9344.1|91
1690983600000|2023-08-02 13:40:00|9363.6|9358.6|9373.1|9368.1|9376.1|9371.1|9361.6|9356.6|105
1690983900000|2023-08-02 13:45:00|9373.6|9368.6|9363.6|9358.6|9373.6|9368.6|9363.1|9358.1|99
1690984200000|2023-08-02 13:50:00|9363.1|9358.1|9361.1|9356.1|9365.1|9360.1|9358.1|9353.1|63
1690984500000|2023-08-02 13:55:00|9360.6|9355.6|9361.6|9356.6|9361.6|9356.6|9355.1|9350.1|70
1690984800000|2023-08-02 14:00:00|9363.6|9358.6|9350.6|9345.6|9363.6|9358.6|9350.6|9345.6|146
1690985100000|2023-08-02 14:05:00|9351.6|9346.6|9336.1|9331.1|9351.6|9346.6|9335.1|9330.1|144
1690985400000|2023-08-02 14:10:00|9336.3|9331.3|9334.8|9329.8|9339.3|9334.3|9331.3|9326.3|163
1690985700000|2023-08-02 14:15:00|9333.3|9328.3|9324.8|9319.8|9333.8|9328.8|9323.8|9318.8|201
1690986000000|2023-08-02 14:20:00|9323.8|9318.8|9334.8|9329.8|9335.8|9330.8|9319.3|9314.3|249
1690986300000|2023-08-02 14:25:00|9335.8|9330.8|9340.8|9335.8|9344.8|9339.8|9332.3|9327.3|132
1690986600000|2023-08-02 14:30:00|9341.8|9336.8|9347.8|9342.8|9350.8|9345.8|9341.8|9336.8|156
1690986900000|2023-08-02 14:35:00|9346.8|9341.8|9333.8|9328.8|9347.3|9342.3|9333.3|9328.3|134
1690987200000|2023-08-02 14:40:00|9333.3|9328.3|9326.8|9321.8|9335.8|9330.8|9325.8|9320.8|120
1690987500000|2023-08-02 14:45:00|9327.3|9322.3|9322.3|9317.3|9329.3|9324.3|9320.3|9315.3|216
1690987800000|2023-08-02 14:50:00|9321.8|9316.8|9322.3|9317.3|9324.8|9319.8|9318.8|9313.8|84
1690988100000|2023-08-02 14:55:00|9321.8|9316.8|9316.8|9311.8|9321.8|9316.8|9314.3|9309.3|153
1690988400000|2023-08-02 15:00:00|9317.3|9312.3|9323.8|9318.8|9323.8|9318.8|9313.8|9308.8|171
1690988700000|2023-08-02 15:05:00|9322.3|9317.3|9322.3|9317.3|9323.8|9318.8|9318.8|9313.8|159
1690989000000|2023-08-02 15:10:00|9322.8|9317.8|9319.3|9314.3|9327.3|9322.3|9318.8|9313.8|172
1690989300000|2023-08-02 15:15:00|9320.3|9315.3|9322.8|9317.8|9324.8|9319.8|9319.8|9314.8|112
1690989600000|2023-08-02 15:20:00|9323.3|9318.3|9325.3|9320.3|9328.8|9323.8|9317.8|9312.8|184
1690989900000|2023-08-02 15:25:00|9324.8|9319.8|9323.8|9318.8|9328.8|9323.8|9319.8|9314.8|334
1690990200000|2023-08-02 15:30:00|9322.4|9316.4|9333.4|9326.4|9337.4|9331.4|9322.4|9316.4|657
1690990500000|2023-08-02 15:35:00|9335.4|9328.4|9339.4|9332.4|9344.4|9337.4|9335.4|9328.4|275
1690990800000|2023-08-02 15:40:00|9338.4|9331.4|9332.4|9325.4|9338.4|9331.4|9329.4|9322.4|38
1690991100000|2023-08-02 15:45:00|9333.4|9326.4|9333.4|9326.4|9338.4|9331.4|9330.4|9323.4|53
1690991400000|2023-08-02 15:50:00|9332.4|9325.4|9333.4|9327.4|9338.4|9331.4|9332.4|9325.4|41
1690991700000|2023-08-02 15:55:00|9334.4|9328.4|9330.4|9323.4|9335.4|9328.4|9330.4|9323.4|17
1690992000000|2023-08-02 16:00:00|9331.4|9324.4|9328.4|9321.4|9331.4|9324.4|9326.4|9320.4|12
1690992300000|2023-08-02 16:05:00|9329.4|9322.4|9326.4|9319.4|9330.4|9323.4|9323.4|9315.4|23
1690992600000|2023-08-02 16:10:00|9325.4|9320.4|9324.4|9318.4|9326.4|9320.4|9317.4|9311.4|47
1690992900000|2023-08-02 16:15:00|9326.4|9317.4|9330.4|9324.4|9332.4|9324.4|9325.4|9317.4|34
1690993200000|2023-08-02 16:20:00|9331.4|9323.4|9324.4|9318.4|9331.4|9323.4|9324.4|9318.4|22
1690993500000|2023-08-02 16:25:00|9325.4|9317.4|9328.4|9321.4|9328.4|9322.4|9324.4|9317.4|13
1690993800000|2023-08-02 16:30:00|9327.4|9320.4|9331.4|9325.4|9331.4|9325.4|9326.4|9319.4|10
1690994100000|2023-08-02 16:35:00|9330.4|9324.4|9331.4|9324.4|9336.4|9329.4|9330.4|9323.4|14
1690994400000|2023-08-02 16:40:00|9330.4|9323.4|9333.4|9326.4|9333.4|9326.4|9328.4|9321.4|7
1690994700000|2023-08-02 16:45:00|9334.4|9325.4|9334.4|9326.4|9334.4|9327.4|9331.4|9324.4|6
1690995000000|2023-08-02 16:50:00|9333.4|9325.4|9328.4|9321.4|9333.4|9325.4|9327.4|9321.4|7
1690995300000|2023-08-02 16:55:00|9329.4|9322.4|9329.4|9321.4|9330.4|9322.4|9327.4|9320.4|3
1690995600000|2023-08-02 17:00:00|9330.4|9322.4|9331.4|9324.4|9333.4|9325.4|9329.4|9322.4|5
1690995900000|2023-08-02 17:05:00|9330.4|9322.4|9332.4|9325.4|9332.4|9325.4|9329.4|9322.4|5
1690996200000|2023-08-02 17:10:00|9333.4|9326.4|9331.4|9324.4|9335.4|9328.4|9331.4|9324.4|5
1690996500000|2023-08-02 17:15:00|9330.4|9323.4|9332.4|9325.4|9333.4|9326.4|9330.4|9323.4|2
1690996800000|2023-08-02 17:20:00|9331.4|9324.4|9331.4|9324.4|9333.4|9325.4|9330.4|9322.4|1
1690997100000|2023-08-02 17:25:00|9330.4|9323.4|9331.4|9325.4|9332.4|9325.4|9329.4|9322.4|2
1690997400000|2023-08-02 17:30:00|9332.4|9326.4|9336.4|9329.4|9338.4|9331.4|9332.4|9325.4|18
1690997700000|2023-08-02 17:35:00|9338.4|9331.4|9337.4|9330.4|9339.4|9333.4|9337.4|9330.4|3
1690998000000|2023-08-02 17:40:00|9334.4|9327.4|9331.4|9324.4|9336.4|9328.4|9331.4|9324.4|6
1690998300000|2023-08-02 17:45:00|9333.4|9326.4|9331.4|9323.4|9333.4|9326.4|9330.4|9323.4|7
1690998600000|2023-08-02 17:50:00|9332.4|9324.4|9331.4|9324.4|9332.4|9325.4|9328.4|9321.4|7
1690998900000|2023-08-02 17:55:00|9330.4|9323.4|9331.3|9319.3|9332.4|9325.4|9330.4|9319.3|15
1690999200000|2023-08-02 18:00:00|9331.2|9319.2|9337.7|9325.7|9337.7|9325.7|9331.2|9319.2|0
1690999500000|2023-08-02 18:05:00|9335.6|9323.6|9335.6|9323.6|9335.6|9323.6|9333.4|9321.4|0
1690999800000|2023-08-02 18:10:00|9335.5|9323.5|9337.7|9325.7|9337.7|9325.7|9333.3|9321.3|0
1691000100000|2023-08-02 18:15:00|9337.8|9325.8|9339.9|9327.9|9339.9|9327.9|9335.6|9323.6|0
1691000400000|2023-08-02 18:20:00|9339.8|9327.8|9335.5|9323.5|9339.9|9327.9|9335.5|9323.5|0
1691000700000|2023-08-02 18:25:00|9335.6|9323.6|9333.4|9321.4|9335.6|9323.6|9333.3|9321.3|0
1691001000000|2023-08-02 18:30:00|9335.5|9323.5|9333.4|9321.4|9335.6|9323.6|9331.2|9319.2|0
1691001300000|2023-08-02 18:35:00|9335.5|9323.5|9333.3|9321.3|9335.5|9323.5|9331.1|9319.1|0
1691001600000|2023-08-02 18:40:00|9333.2|9321.2|9331|9319|9333.2|9321.2|9331|9319|0
1691001900000|2023-08-02 18:45:00|9328.9|9316.9|9333.3|9321.3|9333.4|9321.4|9328.9|9316.9|0
1691002200000|2023-08-02 18:50:00|9333.4|9321.4|9334.6|9322.6|9335.5|9323.5|9331.2|9319.2|0
1691002500000|2023-08-02 18:55:00|9332.5|9320.5|9332.5|9320.5|9334.6|9322.6|9330.3|9318.3|0
1691002800000|2023-08-02 19:00:00|9334.6|9322.6|9334.8|9322.8|9334.8|9322.8|9332.5|9320.5|0
1691003100000|2023-08-02 19:05:00|9334.7|9322.7|9328.2|9316.2|9334.8|9322.8|9328.1|9316.1|0
1691003400000|2023-08-02 19:10:00|9328.1|9316.1|9326|9314|9328.2|9316.2|9323.9|9311.9|0
1691003700000|2023-08-02 19:15:00|9323.9|9311.9|9325.9|9313.9|9326|9314|9323.7|9311.7|0
1691004000000|2023-08-02 19:20:00|9326|9314|9321.7|9309.7|9328.1|9316.1|9321.7|9309.7|0
1691004300000|2023-08-02 19:25:00|9321.8|9309.8|9313|9301|9321.8|9309.8|9310.9|9298.9|0
1691004600000|2023-08-02 19:30:00|9315.1|9303.1|9317.2|9305.2|9319.4|9307.4|9312.9|9300.9|0
1691004900000|2023-08-02 19:35:00|9319.3|9307.3|9321.6|9309.6|9321.7|9309.7|9319.3|9307.3|0
1691005200000|2023-08-02 19:40:00|9321.8|9309.8|9324.1|9312.1|9324.2|9312.2|9317.6|9305.6|0
1691005500000|2023-08-02 19:45:00|9326.2|9314.2|9328.4|9316.4|9328.5|9316.5|9326.2|9314.2|0
1691005800000|2023-08-02 19:50:00|9328.3|9316.3|9326.3|9314.3|9332.7|9320.7|9324.1|9312.1|0
1691006100000|2023-08-02 19:55:00|9326.2|9314.2|9324.2|9312.2|9332.7|9320.7|9324.1|9312.1|0
1691006400000|2023-08-02 20:00:00|9324.1|9312.1|9320|9308|9328.8|9316.8|9318.3|9306.3|0
1691006700000|2023-08-02 20:05:00|9319.3|9307.3|9325.7|9313.7|9325.7|9313.7|9318.1|9306.1|0
1691007000000|2023-08-02 20:10:00|9325.3|9313.3|9326.8|9314.8|9328.3|9316.3|9324.9|9312.9|0
1691007300000|2023-08-02 20:15:00|9325.7|9313.7|9324.9|9312.9|9326.4|9314.4|9323.2|9311.2|0
1691007600000|2023-08-02 20:20:00|9325.3|9313.3|9324.2|9312.2|9325.3|9313.3|9323.8|9311.8|0
1691007900000|2023-08-02 20:25:00|9324.3|9312.3|9324.9|9312.9|9325.3|9313.3|9324.2|9312.2|0
1691008200000|2023-08-02 20:30:00|9324.2|9312.2|9324.2|9312.2|9324.9|9312.9|9323.8|9311.8|0
1691008500000|2023-08-02 20:35:00|9323.8|9311.8|9322.7|9310.7|9323.8|9311.8|9322.3|9310.3|0
1691008800000|2023-08-02 20:40:00|9322.3|9310.3|9316|9304|9322.3|9310.3|9316|9304|0
1691009100000|2023-08-02 20:45:00|9316.4|9304.4|9315.4|9303.4|9316.4|9304.4|9314.5|9302.5|0
1691009400000|2023-08-02 20:50:00|9315.3|9303.3|9316|9304|9316|9304|9313.4|9301.4|0
1691009700000|2023-08-02 20:55:00|9315.4|9303.4|9318.4|9306.4|9318.8|9306.8|9314.5|9302.5|0
1691010000000|2023-08-02 21:00:00|9318.3|9306.3|9318.8|9306.8|9318.8|9306.8|9317.5|9305.5|0
1691010300000|2023-08-02 21:05:00|9318.4|9306.4|9318.6|9306.6|9318.8|9306.8|9318.1|9306.1|0
1691010600000|2023-08-02 21:10:00|9318.1|9306.1|9317.9|9305.9|9318.4|9306.4|9317.1|9305.1|0
1691010900000|2023-08-02 21:15:00|9318.1|9306.1|9318.4|9306.4|9318.6|9306.6|9318.1|9306.1|0
1691011200000|2023-08-02 21:20:00|9318.6|9306.6|9318.4|9306.4|9318.6|9306.6|9317.8|9305.8|0
1691011500000|2023-08-02 21:25:00|9318|9306|9319.3|9307.3|9319.3|9307.3|9318|9306|0
1691011800000|2023-08-02 21:30:00|9319.7|9307.7|9318.1|9306.1|9319.8|9307.8|9318.1|9306.1|0
1691012100000|2023-08-02 21:35:00|9318.5|9306.5|9319.2|9307.2|9319.4|9307.4|9318.5|9306.5|0
1691012400000|2023-08-02 21:40:00|9318.9|9306.9|9319.4|9307.4|9319.6|9307.6|9318.9|9306.9|0
1691012700000|2023-08-02 21:45:00|9319.2|9307.2|9318.1|9306.1|9319.4|9307.4|9317.9|9305.9|0
1691013000000|2023-08-02 21:50:00|9318.3|9306.3|9318.7|9306.7|9319.6|9307.6|9318.3|9306.3|0
1691013300000|2023-08-02 21:55:00|9318.5|9306.5|9318.5|9306.5|9318.5|9306.5|9318.1|9306.1|0
1691013600000|2023-08-02 22:00:00|9319.2|9307.2|9325.6|9313.6|9326.7|9314.7|9318.1|9306.1|0
1691013900000|2023-08-02 22:05:00|9325.2|9313.2|9325.2|9313.2|9326.5|9314.5|9325.2|9313.2|0
1691014200000|2023-08-02 22:10:00|9325.4|9313.4|9326.7|9314.7|9328.6|9316.6|9325.4|9313.4|0
1691014500000|2023-08-02 22:15:00|9326.9|9314.9|9327.7|9315.7|9327.7|9315.7|9326|9314|0
1691014800000|2023-08-02 22:20:00|9327.8|9315.8|9331.2|9319.2|9331.8|9319.8|9327.8|9315.8|0
1691015100000|2023-08-02 22:25:00|9330.7|9318.7|9331.2|9319.2|9332.2|9320.2|9329.7|9317.7|0
1691015400000|2023-08-02 22:30:00|9331|9319|9328.6|9316.6|9331.8|9319.8|9328.6|9316.6|0
1691015700000|2023-08-02 22:35:00|9329.2|9317.2|9327.1|9315.1|9329.2|9317.2|9327.1|9315.1|0
1691016000000|2023-08-02 22:40:00|9327.7|9315.7|9329.2|9317.2|9329.7|9317.7|9327.7|9315.7|0
1691016300000|2023-08-02 22:45:00|9328.6|9316.6|9330.3|9318.3|9330.5|9318.5|9328.2|9316.2|0
1691016600000|2023-08-02 22:50:00|9330.5|9318.5|9332.2|9320.2|9332.9|9320.9|9329.7|9317.7|0
1691016900000|2023-08-02 22:55:00|9331.8|9319.8|9334.4|9322.4|9334.4|9322.4|9331.8|9319.8|0
1691017200000|2023-08-02 23:00:00|9334.8|9322.8|9337|9325|9337.4|9325.4|9334.8|9322.8|0
1691017500000|2023-08-02 23:05:00|9337.4|9325.4|9336.3|9324.3|9337.8|9325.8|9335.3|9323.3|0
1691017800000|2023-08-02 23:10:00|9337|9325|9337|9325|9337.4|9325.4|9335.9|9323.9|0
1691018100000|2023-08-02 23:15:00|9336.3|9324.3|9337|9325|9337|9325|9334.8|9322.8|0
1691018400000|2023-08-02 23:20:00|9337.4|9325.4|9336.3|9324.3|9337.8|9325.8|9336.3|9324.3|0
1691018700000|2023-08-02 23:25:00|9335.9|9323.9|9335.3|9323.3|9335.9|9323.9|9334.8|9322.8|0
1691019000000|2023-08-02 23:30:00|9335.2|9323.2|9334.4|9322.4|9335.3|9323.3|9333.8|9321.8|0
1691019300000|2023-08-02 23:35:00|9334|9322|9333.8|9321.8|9334.8|9322.8|9333.3|9321.3|0
1691019600000|2023-08-02 23:40:00|9334.4|9322.4|9334.4|9322.4|9335|9323|9333.8|9321.8|0
1691019900000|2023-08-02 23:45:00|9334|9322|9335.7|9323.7|9337|9325|9333.8|9321.8|0
1691020200000|2023-08-02 23:50:00|9335.3|9323.3|9333.8|9321.8|9335.9|9323.9|9333.2|9321.2|0
1691020500000|2023-08-02 23:55:00|9334.2|9322.2|9335.8|9323.8|9335.8|9323.8|9333.8|9321.8|0
1691020800000|2023-08-03 00:00:00|9335.7|9323.7|9332.8|9320.8|9335.7|9323.7|9330.2|9318.2|0
1691021100000|2023-08-03 00:05:00|9332.4|9320.4|9335.3|9323.3|9336.4|9324.4|9332.1|9320.1|0
1691021400000|2023-08-03 00:10:00|9334.9|9322.9|9329.1|9317.1|9335.7|9323.7|9328.1|9316.1|0
1691021700000|2023-08-03 00:15:00|9329.6|9317.6|9316.9|9304.9|9329.6|9317.6|9314.8|9302.8|0
1691022000000|2023-08-03 00:20:00|9314.8|9302.8|9321.1|9309.1|9323.2|9311.2|9314.8|9302.8|0
1691022300000|2023-08-03 00:25:00|9321.2|9309.2|9323.3|9311.3|9325.4|9313.4|9321.2|9309.2|0
1691022600000|2023-08-03 00:30:00|9321.2|9309.2|9317|9305|9321.2|9309.2|9313.8|9301.8|0
1691022900000|2023-08-03 00:35:00|9319.1|9307.1|9321.2|9309.2|9323.3|9311.3|9319.1|9307.1|0
1691023200000|2023-08-03 00:40:00|9319.1|9307.1|9317|9305|9319.1|9307.1|9316.9|9304.9|0
1691023500000|2023-08-03 00:45:00|9318|9306|9319.1|9307.1|9320.1|9308.1|9317|9305|0
1691023800000|2023-08-03 00:50:00|9321.2|9309.2|9323.3|9311.3|9323.3|9311.3|9319.1|9307.1|0
1691024100000|2023-08-03 00:55:00|9321.2|9309.2|9323.3|9311.3|9323.3|9311.3|9321.2|9309.2|0
1691024400000|2023-08-03 01:00:00|9321.2|9309.2|9321.2|9309.2|9321.2|9309.2|9319.1|9307.1|0
1691024700000|2023-08-03 01:05:00|9321.1|9309.1|9323.3|9311.3|9323.3|9311.3|9319.1|9307.1|0
1691025000000|2023-08-03 01:10:00|9325.4|9313.4|9323.3|9311.3|9325.4|9313.4|9323.3|9311.3|0
1691025300000|2023-08-03 01:15:00|9325.4|9313.4|9327.5|9315.5|9327.5|9315.5|9323.3|9311.3|0
1691025600000|2023-08-03 01:20:00|9327.6|9315.6|9331.8|9319.8|9331.8|9319.8|9327.5|9315.5|0
1691025900000|2023-08-03 01:25:00|9331.7|9319.7|9338|9326|9338|9326|9331.7|9319.7|0
1691026200000|2023-08-03 01:30:00|9335.9|9323.9|9346.4|9334.4|9346.4|9334.4|9335.9|9323.9|0
1691026500000|2023-08-03 01:35:00|9348.5|9336.5|9345.3|9333.3|9348.5|9336.5|9344.2|9332.2|0
1691026800000|2023-08-03 01:40:00|9344.2|9332.2|9342.3|9330.3|9346.3|9334.3|9340.1|9328.1|0
1691027100000|2023-08-03 01:45:00|9344.4|9332.4|9346.5|9334.5|9346.5|9334.5|9344.4|9332.4|0
1691027400000|2023-08-03 01:50:00|9344.4|9332.4|9337|9325|9346.5|9334.5|9337|9325|0
1691027700000|2023-08-03 01:55:00|9338.1|9326.1|9336|9324|9338.1|9326.1|9333.9|9321.9|0
1691028000000|2023-08-03 02:00:00|9333.9|9321.9|9338.1|9326.1|9338.1|9326.1|9333.9|9321.9|0
1691028300000|2023-08-03 02:05:00|9336|9324|9331.7|9319.7|9337|9325|9327.4|9315.4|0
1691028600000|2023-08-03 02:10:00|9330.6|9318.6|9335.9|9323.9|9335.9|9323.9|9330.6|9318.6|0
1691028900000|2023-08-03 02:15:00|9335.8|9323.8|9333.7|9321.7|9335.9|9323.9|9333.7|9321.7|0
1691029200000|2023-08-03 02:20:00|9333.8|9321.8|9335.8|9323.8|9338|9326|9333.8|9321.8|0
1691029500000|2023-08-03 02:25:00|9335.9|9323.9|9331.6|9319.6|9335.9|9323.9|9331.6|9319.6|0
1691029800000|2023-08-03 02:30:00|9330.6|9318.6|9325.3|9313.3|9331.6|9319.6|9325.3|9313.3|0
1691030100000|2023-08-03 02:35:00|9326.4|9314.4|9325.3|9313.3|9328.5|9316.5|9323.2|9311.2|0
1691030400000|2023-08-03 02:40:00|9325.4|9313.4|9327.4|9315.4|9327.4|9315.4|9325.3|9313.3|0
1691030700000|2023-08-03 02:45:00|9325.4|9313.4|9325.3|9313.3|9327.4|9315.4|9323.2|9311.2|0
1691031000000|2023-08-03 02:50:00|9325.4|9313.4|9325.4|9313.4|9327.5|9315.5|9325.4|9313.4|0
1691031300000|2023-08-03 02:55:00|9326.4|9314.4|9325.4|9313.4|9327.5|9315.5|9324.3|9312.3|0
1691031600000|2023-08-03 03:00:00|9325.3|9313.3|9323.3|9311.3|9325.4|9313.4|9323.3|9311.3|0
1691031900000|2023-08-03 03:05:00|9325.4|9313.4|9323.3|9311.3|9325.4|9313.4|9323.3|9311.3|0
1691032200000|2023-08-03 03:10:00|9325.4|9313.4|9325.4|9313.4|9325.4|9313.4|9325.4|9313.4|0
1691032500000|2023-08-03 03:15:00|9327.5|9315.5|9325.4|9313.4|9327.5|9315.5|9325.4|9313.4|0
1691032800000|2023-08-03 03:20:00|9325.5|9313.5|9327.5|9315.5|9327.6|9315.6|9325.5|9313.5|0
1691033100000|2023-08-03 03:25:00|9326.5|9314.5|9325.5|9313.5|9327.6|9315.6|9325.5|9313.5|0
1691033400000|2023-08-03 03:30:00|9327.6|9315.6|9321.2|9309.2|9327.6|9315.6|9321.2|9309.2|0
1691033700000|2023-08-03 03:35:00|9321.3|9309.3|9321.2|9309.2|9323.3|9311.3|9321.2|9309.2|0
1691034000000|2023-08-03 03:40:00|9321.3|9309.3|9325.4|9313.4|9325.4|9313.4|9321.2|9309.2|0
1691034300000|2023-08-03 03:45:00|9323.3|9311.3|9327.5|9315.5|9327.5|9315.5|9323.3|9311.3|0
1691034600000|2023-08-03 03:50:00|9329.6|9317.6|9329.8|9317.8|9329.8|9317.8|9329.6|9317.6|0
1691034900000|2023-08-03 03:55:00|9329.7|9317.7|9329.7|9317.7|9329.7|9317.7|9329.7|9317.7|0
1691035200000|2023-08-03 04:00:00|9327.6|9315.6|9329.7|9317.7|9329.7|9317.7|9327.6|9315.6|0
1691035800000|2023-08-03 04:10:00|9327.6|9315.6|9325.4|9313.4|9327.6|9315.6|9325.4|9313.4|0
1691036100000|2023-08-03 04:15:00|9325.5|9313.5|9325.4|9313.4|9326.5|9314.5|9325.4|9313.4|0
1691036400000|2023-08-03 04:20:00|9323.3|9311.3|9321.2|9309.2|9324.4|9312.4|9321.2|9309.2|0
1691036700000|2023-08-03 04:25:00|9319.1|9307.1|9319.1|9307.1|9320.2|9308.2|9319.1|9307.1|0
1691037000000|2023-08-03 04:30:00|9317.1|9305.1|9319.1|9307.1|9319.1|9307.1|9317.1|9305.1|0
1691037300000|2023-08-03 04:35:00|9317.1|9305.1|9317|9305|9317.1|9305.1|9314.9|9302.9|0
1691037600000|2023-08-03 04:40:00|9317.1|9305.1|9319.1|9307.1|9319.1|9307.1|9317|9305|0
1691037900000|2023-08-03 04:45:00|9317|9305|9317|9305|9317|9305|9317|9305|0
1691038200000|2023-08-03 04:50:00|9314.9|9302.9|9312.8|9300.8|9314.9|9302.9|9312.8|9300.8|0
1691038500000|2023-08-03 04:55:00|9313.8|9301.8|9314.9|9302.9|9314.9|9302.9|9312.8|9300.8|0
1691038800000|2023-08-03 05:00:00|9317|9305|9316.9|9304.9|9317|9305|9314.9|9302.9|0
1691039100000|2023-08-03 05:05:00|9314.9|9302.9|9317|9305|9319.1|9307.1|9314.8|9302.8|0
1691039700000|2023-08-03 05:15:00|9317.3|9305.3|9321.5|9309.5|9321.5|9309.5|9317.2|9305.2|0
1691040000000|2023-08-03 05:20:00|9323.6|9311.6|9330.6|9318.6|9330.6|9318.6|9323.6|9311.6|0
1691040300000|2023-08-03 05:25:00|9328.5|9316.5|9326.4|9314.4|9328.5|9316.5|9326.4|9314.4|0
1691040600000|2023-08-03 05:30:00|9324.3|9312.3|9324.3|9312.3|9326.4|9314.4|9324.3|9312.3|0
1691040900000|2023-08-03 05:35:00|9326.4|9314.4|9319.3|9307.3|9326.7|9314.7|9319.3|9307.3|0
1691041200000|2023-08-03 05:40:00|9318.2|9306.2|9318.1|9306.1|9318.2|9306.2|9311.9|9299.9|0
1691041500000|2023-08-03 05:45:00|9317.1|9305.1|9318.2|9306.2|9320.3|9308.3|9313.9|9301.9|0
1691041800000|2023-08-03 05:50:00|9319.2|9307.2|9324.5|9312.5|9328.7|9316.7|9319.2|9307.2|0
1691042100000|2023-08-03 05:55:00|9324.4|9312.4|9324.5|9312.5|9324.5|9312.5|9320.3|9308.3|0
1691042400000|2023-08-03 06:00:00|9322.4|9310.4|9325.4|9320.4|9328.9|9323.9|9318.4|9310.4|51
1691042700000|2023-08-03 06:05:00|9324.9|9319.9|9331.9|9326.9|9333.4|9328.4|9322.9|9317.9|22
1691043000000|2023-08-03 06:10:00|9331.4|9326.4|9329.4|9324.4|9331.9|9326.9|9326.9|9321.9|9
1691043300000|2023-08-03 06:15:00|9327.9|9322.9|9331.4|9326.4|9332.4|9327.4|9327.9|9322.9|28
1691043600000|2023-08-03 06:20:00|9330.9|9325.9|9328.9|9323.9|9333.9|9328.9|9326.4|9321.4|15
1691043900000|2023-08-03 06:25:00|9328.4|9323.4|9328.4|9323.4|9331.9|9326.9|9325.9|9320.9|43
1691044200000|2023-08-03 06:30:00|9326.9|9321.9|9321.4|9316.4|9327.9|9322.9|9320.4|9315.4|29
1691044500000|2023-08-03 06:35:00|9321.9|9316.9|9326.4|9321.4|9326.9|9321.9|9321.9|9316.9|11
1691044800000|2023-08-03 06:40:00|9325.9|9320.9|9317.4|9312.4|9326.9|9321.9|9317.4|9312.4|39
1691045100000|2023-08-03 06:45:00|9317.9|9312.9|9313.4|9308.4|9319.4|9314.4|9311.4|9306.4|36
1691045400000|2023-08-03 06:50:00|9312.9|9307.9|9306.4|9301.4|9313.4|9308.4|9306.4|9301.4|32
1691045700000|2023-08-03 06:55:00|9306.9|9301.9|9293.9|9288.9|9306.9|9301.9|9291.4|9286.4|79
1691046000000|2023-08-03 07:00:00|9294.4|9289.4|9297.4|9292.4|9312.4|9307.4|9283.9|9278.9|990
1691046300000|2023-08-03 07:05:00|9298.4|9293.4|9304.4|9299.4|9311.9|9306.9|9296.4|9291.4|281
1691046600000|2023-08-03 07:10:00|9303.9|9298.9|9304.4|9299.4|9310.4|9305.4|9293.9|9288.9|166
1691046900000|2023-08-03 07:15:00|9303.4|9298.4|9288.4|9283.4|9307.4|9302.4|9282.4|9277.4|139
1691047200000|2023-08-03 07:20:00|9288.9|9283.9|9289.9|9284.9|9294.4|9289.4|9282.9|9277.9|179
1691047500000|2023-08-03 07:25:00|9289.4|9284.4|9275.4|9270.4|9294.4|9289.4|9271.9|9266.9|183
1691047800000|2023-08-03 07:30:00|9274.4|9269.4|9260.4|9255.4|9278.4|9273.4|9258.9|9253.9|190
1691048100000|2023-08-03 07:35:00|9260.9|9255.9|9247.4|9242.4|9271.9|9266.9|9245.9|9240.9|397
1691048400000|2023-08-03 07:40:00|9251.2|9246.2|9271.2|9266.2|9271.7|9266.7|9250.2|9245.2|87
1691048700000|2023-08-03 07:45:00|9270.7|9265.7|9272.7|9267.7|9286.2|9281.2|9270.7|9265.7|111
1691049000000|2023-08-03 07:50:00|9272.2|9267.2|9270.2|9265.2|9277.7|9272.7|9260.2|9255.2|94
1691049300000|2023-08-03 07:55:00|9269.7|9264.7|9248.7|9243.7|9269.7|9264.7|9246.2|9241.2|117
1691049600000|2023-08-03 08:00:00|9250.2|9245.2|9259.2|9254.2|9259.2|9254.2|9246.7|9241.7|118
1691049900000|2023-08-03 08:05:00|9258.7|9253.7|9263.2|9258.2|9276.7|9271.7|9252.7|9247.7|93
1691050200000|2023-08-03 08:10:00|9262.7|9257.7|9258.2|9253.2|9263.2|9258.2|9253.7|9248.7|162
1691050500000|2023-08-03 08:15:00|9257.7|9252.7|9276.2|9271.2|9276.7|9271.7|9257.2|9252.2|49
1691050800000|2023-08-03 08:20:00|9277.7|9272.7|9292.2|9287.2|9295.2|9290.2|9277.7|9272.7|126
1691051100000|2023-08-03 08:25:00|9291.7|9286.7|9284.2|9279.2|9295.7|9290.7|9282.2|9277.2|73
1691051400000|2023-08-03 08:30:00|9283.7|9278.7|9276.2|9271.2|9285.2|9280.2|9275.2|9270.2|77
1691051700000|2023-08-03 08:35:00|9275.7|9270.7|9264.7|9259.7|9277.2|9272.2|9264.7|9259.7|79
1691052000000|2023-08-03 08:40:00|9265.2|9260.2|9250.2|9245.2|9266.7|9261.7|9249.2|9244.2|99
1691052300000|2023-08-03 08:45:00|9250.7|9245.7|9256.2|9251.2|9258.2|9253.2|9250.2|9245.2|73
1691052600000|2023-08-03 08:50:00|9255.7|9250.7|9249.2|9244.2|9255.7|9250.7|9247.2|9242.2|68
1691052900000|2023-08-03 08:55:00|9248.7|9243.7|9254.7|9249.7|9261.2|9256.2|9246.7|9241.7|54
1691053200000|2023-08-03 09:00:00|9255.2|9250.2|9263.7|9258.7|9265.2|9260.2|9254.2|9249.2|50
1691053500000|2023-08-03 09:05:00|9264.2|9259.2|9280.2|9275.2|9282.2|9277.2|9262.2|9257.2|71
1691053800000|2023-08-03 09:10:00|9280.7|9275.7|9268.2|9263.2|9284.2|9279.2|9267.7|9262.7|75
1691054100000|2023-08-03 09:15:00|9267.7|9262.7|9283.2|9278.2|9284.2|9279.2|9267.2|9262.2|55
1691054400000|2023-08-03 09:20:00|9282.7|9277.7|9281.7|9276.7|9284.7|9279.7|9276.7|9271.7|54
1691054700000|2023-08-03 09:25:00|9281.2|9276.2|9278.2|9273.2|9286.7|9281.7|9276.2|9271.2|48
1691055000000|2023-08-03 09:30:00|9277.7|9272.7|9280.2|9275.2|9282.7|9277.7|9273.2|9268.2|76
1691055300000|2023-08-03 09:35:00|9279.7|9274.7|9280.2|9275.2|9280.2|9275.2|9276.2|9271.2|55
1691055600000|2023-08-03 09:40:00|9280.7|9275.7|9291.7|9286.7|9293.7|9288.7|9280.2|9275.2|48
1691055900000|2023-08-03 09:45:00|9291.2|9286.2|9291.2|9286.2|9292.2|9287.2|9283.7|9278.7|50
1691056200000|2023-08-03 09:50:00|9290.7|9285.7|9297.7|9292.7|9297.7|9292.7|9287.2|9282.2|48
1691056500000|2023-08-03 09:55:00|9297.2|9292.2|9301.2|9296.2|9301.7|9296.7|9295.2|9290.2|31
1691056800000|2023-08-03 10:00:00|9301.7|9296.7|9304.7|9299.7|9306.2|9301.2|9300.2|9295.2|56
1691057100000|2023-08-03 10:05:00|9305.2|9300.2|9312.2|9307.2|9312.2|9307.2|9305.2|9300.2|54
1691057400000|2023-08-03 10:10:00|9311.7|9306.7|9313.2|9308.2|9313.2|9308.2|9306.7|9301.7|65
1691057700000|2023-08-03 10:15:00|9313.7|9308.7|9317.2|9312.2|9318.7|9313.7|9312.2|9307.2|52
1691058000000|2023-08-03 10:20:00|9317.7|9312.7|9305.7|9300.7|9318.2|9313.2|9302.2|9297.2|42
1691058300000|2023-08-03 10:25:00|9306.2|9301.2|9315.2|9310.2|9315.7|9310.7|9305.2|9300.2|14
1691058600000|2023-08-03 10:30:00|9314.7|9309.7|9316.2|9311.2|9321.2|9316.2|9310.7|9305.7|60
1691058900000|2023-08-03 10:35:00|9315.7|9310.7|9316.2|9311.2|9317.7|9312.7|9312.7|9307.7|48
1691059200000|2023-08-03 10:40:00|9315.7|9310.7|9322.2|9317.2|9324.2|9319.2|9315.7|9310.7|39
1691059500000|2023-08-03 10:45:00|9321.7|9316.7|9323.2|9318.2|9326.7|9321.7|9320.7|9315.7|26
1691059800000|2023-08-03 10:50:00|9323.7|9318.7|9315.2|9310.2|9325.7|9320.7|9314.7|9309.7|32
1691060100000|2023-08-03 10:55:00|9315.7|9310.7|9315.2|9310.2|9318.7|9313.7|9313.7|9308.7|54
1691060400000|2023-08-03 11:00:00|9315.7|9310.7|9328.2|9323.2|9333.2|9328.2|9315.7|9310.7|86
1691060700000|2023-08-03 11:05:00|9328.7|9323.7|9329.2|9324.2|9330.2|9325.2|9321.2|9316.2|22
1691061000000|2023-08-03 11:10:00|9329.7|9324.7|9331.2|9326.2|9333.2|9328.2|9328.2|9323.2|15
1691061300000|2023-08-03 11:15:00|9331.7|9326.7|9332.2|9327.2|9335.2|9330.2|9329.7|9324.7|39
1691061600000|2023-08-03 11:20:00|9332.7|9327.7|9335.2|9330.2|9338.2|9333.2|9330.7|9325.7|98
1691061900000|2023-08-03 11:25:00|9334.7|9329.7|9329.7|9324.7|9336.2|9331.2|9326.7|9321.7|46
1691062200000|2023-08-03 11:30:00|9330.2|9325.2|9337.7|9332.7|9342.2|9337.2|9329.7|9324.7|70
1691062500000|2023-08-03 11:35:00|9338.2|9333.2|9346.2|9341.2|9348.2|9343.2|9335.7|9330.7|94
1691062800000|2023-08-03 11:40:00|9344.7|9339.7|9331.7|9326.7|9344.7|9339.7|9330.2|9325.2|112
1691063100000|2023-08-03 11:45:00|9332.2|9327.2|9325.7|9320.7|9332.7|9327.7|9319.7|9314.7|42
1691063400000|2023-08-03 11:50:00|9325.2|9320.2|9319.7|9314.7|9325.7|9320.7|9314.2|9309.2|111
1691063700000|2023-08-03 11:55:00|9320.2|9315.2|9319.7|9314.7|9325.2|9320.2|9318.2|9313.2|70
1691064000000|2023-08-03 12:00:00|9319.2|9314.2|9318.2|9313.2|9321.7|9316.7|9314.7|9309.7|90
1691064300000|2023-08-03 12:05:00|9317.7|9312.7|9318.7|9313.7|9320.7|9315.7|9313.2|9308.2|59
1691064600000|2023-08-03 12:10:00|9318.2|9313.2|9315.2|9310.2|9319.7|9314.7|9314.2|9309.2|106
1691064900000|2023-08-03 12:15:00|9314.7|9309.7|9312.7|9307.7|9318.2|9313.2|9311.7|9306.7|64
1691065200000|2023-08-03 12:20:00|9312.2|9307.2|9313.7|9308.7|9314.7|9309.7|9309.2|9304.2|34
1691065500000|2023-08-03 12:25:00|9314.2|9309.2|9311.2|9306.2|9314.7|9309.7|9309.7|9304.7|47
1691065800000|2023-08-03 12:30:00|9313.7|9308.7|9310.2|9305.2|9315.7|9310.7|9309.2|9304.2|79
1691066100000|2023-08-03 12:35:00|9309.7|9304.7|9319.7|9314.7|9321.2|9316.2|9305.7|9300.7|50
1691066400000|2023-08-03 12:40:00|9319.2|9314.2|9318.2|9313.2|9321.2|9316.2|9306.2|9301.2|78
1691066700000|2023-08-03 12:45:00|9317.7|9312.7|9323.2|9318.2|9325.2|9320.2|9316.7|9311.7|60
1691067000000|2023-08-03 12:50:00|9322.7|9317.7|9327.2|9322.2|9328.2|9323.2|9319.7|9314.7|48
1691067300000|2023-08-03 12:55:00|9326.7|9321.7|9322.7|9317.7|9328.2|9323.2|9317.7|9312.7|59
1691067600000|2023-08-03 13:00:00|9322.2|9317.2|9311.2|9306.2|9322.2|9317.2|9310.2|9305.2|89
1691067900000|2023-08-03 13:05:00|9311.7|9306.7|9308.2|9303.2|9312.2|9307.2|9304.7|9299.7|63
1691068200000|2023-08-03 13:10:00|9308.7|9303.7|9306.2|9301.2|9309.7|9304.7|9304.2|9299.2|40
1691068500000|2023-08-03 13:15:00|9305.7|9300.7|9310.2|9305.2|9310.7|9305.7|9304.7|9299.7|35
1691068800000|2023-08-03 13:20:00|9309.7|9304.7|9306.7|9301.7|9315.7|9310.7|9306.7|9301.7|42
1691069100000|2023-08-03 13:25:00|9307.2|9302.2|9298.2|9293.2|9307.7|9302.7|9296.7|9291.7|60
1691069400000|2023-08-03 13:30:00|9298.7|9293.7|9297.2|9292.2|9300.7|9295.7|9288.7|9283.7|139
1691069700000|2023-08-03 13:35:00|9297.7|9292.7|9300.7|9295.7|9308.2|9303.2|9294.2|9289.2|114
1691070000000|2023-08-03 13:40:00|9300.2|9295.2|9292.7|9287.7|9302.2|9297.2|9291.7|9286.7|75
1691070300000|2023-08-03 13:45:00|9291.7|9286.7|9292.7|9287.7|9295.2|9290.2|9282.2|9277.2|152
1691070600000|2023-08-03 13:50:00|9292.2|9287.2|9304.7|9299.7|9304.7|9299.7|9290.2|9285.2|90
1691070900000|2023-08-03 13:55:00|9305.2|9300.2|9300.2|9295.2|9309.2|9304.2|9300.2|9295.2|64
1691071200000|2023-08-03 14:00:00|9299.7|9294.7|9297.2|9292.2|9306.2|9301.2|9295.2|9290.2|123
1691071500000|2023-08-03 14:05:00|9296.2|9291.2|9292.2|9287.2|9299.2|9294.2|9290.7|9285.7|134
1691071800000|2023-08-03 14:10:00|9292.3|9287.3|9287.3|9282.3|9298.3|9293.3|9285.8|9280.8|108
1691072100000|2023-08-03 14:15:00|9286.8|9281.8|9300.3|9295.3|9300.3|9295.3|9285.3|9280.3|107
1691072400000|2023-08-03 14:20:00|9299.8|9294.8|9296.3|9291.3|9300.3|9295.3|9294.8|9289.8|77
1691072700000|2023-08-03 14:25:00|9294.3|9289.3|9283.8|9278.8|9297.8|9292.8|9283.3|9278.3|146
1691073000000|2023-08-03 14:30:00|9283.3|9278.3|9288.3|9283.3|9289.3|9284.3|9282.8|9277.8|147
1691073300000|2023-08-03 14:35:00|9289.3|9284.3|9290.3|9285.3|9292.3|9287.3|9285.8|9280.8|162
1691073600000|2023-08-03 14:40:00|9289.3|9284.3|9303.3|9298.3|9303.3|9298.3|9289.3|9284.3|77
1691073900000|2023-08-03 14:45:00|9302.8|9297.8|9308.3|9303.3|9309.3|9304.3|9298.8|9293.8|74
1691074200000|2023-08-03 14:50:00|9307.3|9302.3|9294.8|9289.8|9308.8|9303.8|9294.8|9289.8|91
1691074500000|2023-08-03 14:55:00|9295.3|9290.3|9288.3|9283.3|9295.3|9290.3|9285.3|9280.3|132
1691074800000|2023-08-03 15:00:00|9287.8|9282.8|9290.3|9285.3|9291.8|9286.8|9283.3|9278.3|131
1691075100000|2023-08-03 15:05:00|9292.3|9287.3|9288.8|9283.8|9293.3|9288.3|9287.3|9282.3|117
1691075400000|2023-08-03 15:10:00|9289.3|9284.3|9291.3|9286.3|9293.8|9288.8|9286.8|9281.8|93
1691075700000|2023-08-03 15:15:00|9290.8|9285.8|9297.3|9292.3|9298.3|9293.3|9288.3|9283.3|136
1691076000000|2023-08-03 15:20:00|9296.3|9291.3|9299.8|9294.8|9301.3|9296.3|9295.3|9290.3|171
1691076300000|2023-08-03 15:25:00|9300.3|9295.3|9294.3|9289.3|9304.8|9299.8|9291.8|9286.8|787
1691076600000|2023-08-03 15:30:00|9294.8|9288.8|9309.8|9303.8|9313.8|9307.8|9294.8|9287.8|720
1691076900000|2023-08-03 15:35:00|9310.8|9302.8|9309.8|9302.8|9317.8|9310.8|9307.8|9300.8|226
1691077200000|2023-08-03 15:40:00|9310.8|9303.8|9311.8|9304.8|9316.8|9309.8|9308.8|9301.8|34
1691077500000|2023-08-03 15:45:00|9310.8|9303.8|9313.8|9307.8|9313.8|9307.8|9309.8|9303.8|18
1691077800000|2023-08-03 15:50:00|9314.8|9308.8|9319.8|9312.8|9322.8|9315.8|9313.8|9307.8|21
1691078100000|2023-08-03 15:55:00|9318.8|9311.8|9312.8|9306.8|9319.8|9311.8|9312.8|9305.8|17
1691078400000|2023-08-03 16:00:00|9311.8|9305.8|9310.8|9303.8|9313.8|9306.8|9309.8|9302.8|17
1691078700000|2023-08-03 16:05:00|9311.8|9304.8|9312.8|9305.8|9312.8|9306.8|9309.8|9302.8|8
1691079000000|2023-08-03 16:10:00|9313.8|9306.8|9312.8|9306.8|9314.8|9307.8|9311.8|9305.8|14
1691079300000|2023-08-03 16:15:00|9313.8|9307.8|9318.8|9311.8|9318.8|9311.8|9310.8|9304.8|27
1691079600000|2023-08-03 16:20:00|9317.8|9312.8|9320.8|9314.8|9321.8|9315.8|9317.8|9310.8|20
1691079900000|2023-08-03 16:25:00|9319.8|9313.8|9316.8|9310.8|9319.8|9313.8|9314.8|9307.8|14
1691080200000|2023-08-03 16:30:00|9317.8|9311.8|9319.8|9312.8|9320.8|9314.8|9317.8|9310.8|6
1691080500000|2023-08-03 16:35:00|9320.8|9313.8|9319.8|9313.8|9321.8|9314.8|9318.8|9312.8|1
1691080800000|2023-08-03 16:40:00|9320.8|9314.8|9323.8|9316.8|9323.8|9317.8|9320.8|9313.8|9
1691081100000|2023-08-03 16:45:00|9324.8|9317.8|9327.8|9320.8|9328.8|9321.8|9324.8|9317.8|8
1691081400000|2023-08-03 16:50:00|9328.8|9321.8|9325.8|9318.8|9328.8|9321.8|9324.8|9317.8|7
1691081700000|2023-08-03 16:55:00|9324.8|9319.8|9325.8|9318.8|9326.8|9319.8|9324.8|9318.8|3
1691082000000|2023-08-03 17:00:00|9324.8|9317.8|9323.8|9316.8|9324.8|9317.8|9321.8|9315.8|3
1691082300000|2023-08-03 17:05:00|9322.8|9314.8|9320.8|9313.8|9322.8|9314.8|9319.8|9312.8|4
1691082600000|2023-08-03 17:10:00|9321.8|9314.8|9321.8|9313.8|9322.8|9314.8|9320.8|9313.8|0
1691082900000|2023-08-03 17:15:00|9320.8|9314.8|9322.8|9315.8|9323.8|9315.8|9320.8|9314.8|0
1691083200000|2023-08-03 17:20:00|9323.8|9316.8|9323.8|9316.8|9323.8|9316.8|9323.8|9316.8|0
1691083500000|2023-08-03 17:25:00|9322.8|9315.8|9321.8|9314.8|9322.8|9315.8|9321.8|9314.8|3
1691083800000|2023-08-03 17:30:00|9319.8|9312.8|9318.8|9311.8|9321.8|9315.8|9317.8|9311.8|22
1691084100000|2023-08-03 17:35:00|9317.8|9310.8|9320.8|9313.8|9320.8|9313.8|9316.8|9309.8|1
1691084400000|2023-08-03 17:40:00|9319.8|9312.8|9314.8|9307.8|9319.8|9312.8|9314.8|9307.8|4
1691084700000|2023-08-03 17:45:00|9313.8|9306.8|9313.8|9306.8|9315.8|9308.8|9311.8|9305.8|7
1691085000000|2023-08-03 17:50:00|9312.8|9305.8|9315.8|9309.8|9316.8|9309.8|9312.8|9305.8|11
1691085300000|2023-08-03 17:55:00|9316.8|9310.8|9317.7|9305.7|9317.8|9310.8|9313.8|9305.7|12
1691085600000|2023-08-03 18:00:00|9316.7|9304.7|9315.7|9303.7|9317.8|9305.8|9311.3|9299.3|0
1691085900000|2023-08-03 18:05:00|9315.6|9303.6|9313.5|9301.5|9315.7|9303.7|9313.5|9301.5|0
1691086200000|2023-08-03 18:10:00|9311.4|9299.4|9313.5|9301.5|9313.6|9301.6|9309.3|9297.3|0
1691086500000|2023-08-03 18:15:00|9313.6|9301.6|9317.9|9305.9|9317.9|9305.9|9313.5|9301.5|0
1691086800000|2023-08-03 18:20:00|9317.8|9305.8|9320.1|9308.1|9320.1|9308.1|9315.8|9303.8|0
1691087100000|2023-08-03 18:25:00|9320|9308|9319.9|9307.9|9320.1|9308.1|9317.8|9305.8|0
1691087400000|2023-08-03 18:30:00|9320|9308|9317.9|9305.9|9320|9308|9317.8|9305.8|0
1691087700000|2023-08-03 18:35:00|9317.8|9305.8|9313.6|9301.6|9317.9|9305.9|9311.4|9299.4|0
1691088000000|2023-08-03 18:40:00|9313.7|9301.7|9317.9|9305.9|9317.9|9305.9|9313.7|9301.7|0
1691088300000|2023-08-03 18:45:00|9318|9306|9315.7|9303.7|9318|9306|9313.6|9301.6|0
1691088600000|2023-08-03 18:50:00|9315.8|9303.8|9320.1|9308.1|9320.1|9308.1|9313.6|9301.6|0
1691088900000|2023-08-03 18:55:00|9320|9308|9320|9308|9320.1|9308.1|9317.9|9305.9|0
1691089200000|2023-08-03 19:00:00|9320.1|9308.1|9319.8|9307.8|9320.1|9308.1|9317.8|9305.8|0
1691089500000|2023-08-03 19:05:00|9319.7|9307.7|9315.4|9303.4|9319.7|9307.7|9313.3|9301.3|0
1691089800000|2023-08-03 19:10:00|9315.3|9303.3|9306.8|9294.8|9315.3|9303.3|9306.7|9294.7|0
1691090100000|2023-08-03 19:15:00|9304.7|9292.7|9311|9299|9311.1|9299.1|9304.6|9292.6|0
1691090400000|2023-08-03 19:20:00|9308.9|9296.9|9313.2|9301.2|9313.2|9301.2|9308.8|9296.8|0
1691090700000|2023-08-03 19:25:00|9311.1|9299.1|9311|9299|9313.2|9301.2|9311|9299|0
1691091000000|2023-08-03 19:30:00|9311.1|9299.1|9311.1|9299.1|9313.3|9301.3|9309|9297|0
1691091300000|2023-08-03 19:35:00|9313.2|9301.2|9311|9299|9313.2|9301.2|9308.9|9296.9|0
1691091600000|2023-08-03 19:40:00|9312|9300|9313.1|9301.1|9313.1|9301.1|9311|9299|0
1691091900000|2023-08-03 19:45:00|9311|9299|9310.9|9298.9|9313.1|9301.1|9308.8|9296.8|0
1691092200000|2023-08-03 19:50:00|9311|9299|9315.2|9303.2|9317.4|9305.4|9310.9|9298.9|0
1691092500000|2023-08-03 19:55:00|9317.3|9305.3|9317.1|9305.1|9323.7|9311.7|9315.2|9303.2|0
1691092800000|2023-08-03 20:00:00|9317.5|9305.5|9334.9|9322.9|9342.3|9330.3|9313.2|9301.2|0
1691093100000|2023-08-03 20:05:00|9334.7|9322.7|9338.5|9326.5|9339.2|9327.2|9332.1|9320.1|0
1691093400000|2023-08-03 20:10:00|9337.9|9325.9|9339.2|9327.2|9343.3|9331.3|9337.2|9325.2|0
1691093700000|2023-08-03 20:15:00|9339.6|9327.6|9340.3|9328.3|9340.5|9328.5|9336.6|9324.6|0
1691094000000|2023-08-03 20:20:00|9340|9328|9341.8|9329.8|9343.9|9331.9|9339.6|9327.6|0
1691094300000|2023-08-03 20:25:00|9341.3|9329.3|9341.1|9329.1|9343.3|9331.3|9340.9|9328.9|0
1691094600000|2023-08-03 20:30:00|9341|9329|9331.2|9319.2|9349.7|9337.7|9326.3|9314.3|0
1691094900000|2023-08-03 20:35:00|9331|9319|9327.1|9315.1|9331|9319|9325.2|9313.2|0
1691095200000|2023-08-03 20:40:00|9326.9|9314.9|9322.6|9310.6|9328.4|9316.4|9320.4|9308.4|0
1691095500000|2023-08-03 20:45:00|9322.8|9310.8|9318.3|9306.3|9325.2|9313.2|9317.6|9305.6|0
1691095800000|2023-08-03 20:50:00|9318.5|9306.5|9322.8|9310.8|9323|9311|9318.3|9306.3|0
1691096100000|2023-08-03 20:55:00|9323|9311|9323.5|9311.5|9324.7|9312.7|9321.3|9309.3|0
1691096400000|2023-08-03 21:00:00|9323.4|9311.4|9323.5|9311.5|9323.9|9311.9|9322.6|9310.6|0
1691096700000|2023-08-03 21:05:00|9323.4|9311.4|9322.8|9310.8|9324.5|9312.5|9322.8|9310.8|0
1691097000000|2023-08-03 21:10:00|9323.2|9311.2|9323.7|9311.7|9324.7|9312.7|9323.2|9311.2|0
1691097300000|2023-08-03 21:15:00|9324.5|9312.5|9323.9|9311.9|9324.5|9312.5|9323.5|9311.5|0
1691097600000|2023-08-03 21:20:00|9324.7|9312.7|9323.5|9311.5|9324.7|9312.7|9320.9|9308.9|0
1691097900000|2023-08-03 21:25:00|9323.7|9311.7|9321.7|9309.7|9323.7|9311.7|9320.7|9308.7|0
1691098200000|2023-08-03 21:30:00|9321.5|9309.5|9318.5|9306.5|9321.5|9309.5|9318.5|9306.5|0
1691098500000|2023-08-03 21:35:00|9318.9|9306.9|9319.4|9307.4|9319.8|9307.8|9318.5|9306.5|0
1691098800000|2023-08-03 21:40:00|9319.1|9307.1|9318.7|9306.7|9319.1|9307.1|9318.5|9306.5|0
1691099100000|2023-08-03 21:45:00|9319.1|9307.1|9320|9308|9320|9308|9318.7|9306.7|0
1691099400000|2023-08-03 21:50:00|9319.8|9307.8|9319.8|9307.8|9320.2|9308.2|9319.6|9307.6|0
1691099700000|2023-08-03 21:55:00|9320|9308|9322.4|9310.4|9322.6|9310.6|9320|9308|0
1691100000000|2023-08-03 22:00:00|9321.7|9309.7|9324.1|9312.1|9328.8|9316.8|9320|9308|0
1691100300000|2023-08-03 22:05:00|9323.7|9311.7|9321.9|9309.9|9324.5|9312.5|9321.1|9309.1|0
1691100600000|2023-08-03 22:10:00|9321.7|9309.7|9321.9|9309.9|9324.5|9312.5|9320.9|9308.9|0
1691100900000|2023-08-03 22:15:00|9322|9310|9322.2|9310.2|9322.6|9310.6|9320.4|9308.4|0
1691101200000|2023-08-03 22:20:00|9322.6|9310.6|9326.3|9314.3|9326.3|9314.3|9322.2|9310.2|0
1691101500000|2023-08-03 22:25:00|9326.2|9314.2|9326.3|9314.3|9326.7|9314.7|9324.5|9312.5|0
1691101800000|2023-08-03 22:30:00|9326.7|9314.7|9327.8|9315.8|9328|9316|9326.3|9314.3|0
1691102100000|2023-08-03 22:35:00|9328|9316|9326.3|9314.3|9328|9316|9326.3|9314.3|0
1691102400000|2023-08-03 22:40:00|9326.5|9314.5|9325.8|9313.8|9326.5|9314.5|9325.2|9313.2|0
1691102700000|2023-08-03 22:45:00|9325.6|9313.6|9329.1|9317.1|9329.1|9317.1|9325.6|9313.6|0
1691103000000|2023-08-03 22:50:00|9329.3|9317.3|9329.5|9317.5|9329.5|9317.5|9328.8|9316.8|0
1691103300000|2023-08-03 22:55:00|9329.7|9317.7|9332.1|9320.1|9333.8|9321.8|9329.5|9317.5|0
1691103600000|2023-08-03 23:00:00|9332.3|9320.3|9331.6|9319.6|9333.4|9321.4|9331.2|9319.2|0
1691103900000|2023-08-03 23:05:00|9331.7|9319.7|9334.9|9322.9|9337|9325|9331.7|9319.7|0
1691104200000|2023-08-03 23:10:00|9335.1|9323.1|9333.4|9321.4|9335.3|9323.3|9332.7|9320.7|0
1691104500000|2023-08-03 23:15:00|9333.2|9321.2|9333.4|9321.4|9334.4|9322.4|9333.2|9321.2|0
1691104800000|2023-08-03 23:20:00|9333.2|9321.2|9331.6|9319.6|9333.8|9321.8|9331.6|9319.6|0
1691105100000|2023-08-03 23:25:00|9331.9|9319.9|9330.1|9318.1|9332.1|9320.1|9329.9|9317.9|0
1691105400000|2023-08-03 23:30:00|9329.9|9317.9|9329.1|9317.1|9331|9319|9328.4|9316.4|0
1691105700000|2023-08-03 23:35:00|9329.3|9317.3|9328.8|9316.8|9329.5|9317.5|9328.8|9316.8|0
1691106000000|2023-08-03 23:40:00|9328.4|9316.4|9329.5|9317.5|9329.5|9317.5|9327.3|9315.3|0
1691106300000|2023-08-03 23:45:00|9329.7|9317.7|9329.9|9317.9|9330.6|9318.6|9329.1|9317.1|0
1691106600000|2023-08-03 23:50:00|9330.1|9318.1|9332.3|9320.3|9332.3|9320.3|9329.1|9317.1|0
1691106900000|2023-08-03 23:55:00|9332.1|9320.1|9332.1|9320.1|9332.7|9320.7|9331.2|9319.2|0
1691107200000|2023-08-04 00:00:00|9332.3|9320.3|9332.3|9320.3|9333.2|9321.2|9329.9|9317.9|0
1691107500000|2023-08-04 00:05:00|9332.1|9320.1|9324.9|9312.9|9332.1|9320.1|9323.6|9311.6|0
1691107800000|2023-08-04 00:10:00|9325.3|9313.3|9322.3|9310.3|9325.4|9313.4|9321.6|9309.6|0
1691108100000|2023-08-04 00:15:00|9321.9|9309.9|9317.7|9305.7|9322.3|9310.3|9311.4|9299.4|0
1691108400000|2023-08-04 00:20:00|9319.8|9307.8|9319.8|9307.8|9321.9|9309.9|9319.8|9307.8|0
1691108700000|2023-08-04 00:25:00|9317.7|9305.7|9319.8|9307.8|9321.9|9309.9|9317.7|9305.7|0
1691109000000|2023-08-04 00:30:00|9321.9|9309.9|9321.9|9309.9|9321.9|9309.9|9319.8|9307.8|0
1691109300000|2023-08-04 00:35:00|9324|9312|9328.3|9316.3|9328.3|9316.3|9323|9311|0
1691109600000|2023-08-04 00:40:00|9328.4|9316.4|9330.5|9318.5|9332.6|9320.6|9328.3|9316.3|0
1691109900000|2023-08-04 00:45:00|9330.6|9318.6|9328.3|9316.3|9330.6|9318.6|9328.3|9316.3|0
1691110200000|2023-08-04 00:50:00|9326.2|9314.2|9326.2|9314.2|9328.4|9316.4|9326.2|9314.2|0
1691110500000|2023-08-04 00:55:00|9326.3|9314.3|9332.6|9320.6|9332.6|9320.6|9326.3|9314.3|0
1691110800000|2023-08-04 01:00:00|9332.7|9320.7|9334.8|9322.8|9336.9|9324.9|9332.6|9320.6|0
1691111100000|2023-08-04 01:05:00|9334.7|9322.7|9336.9|9324.9|9336.9|9324.9|9334.7|9322.7|0
1691111400000|2023-08-04 01:10:00|9334.8|9322.8|9334.8|9322.8|9336.9|9324.9|9332.7|9320.7|0
1691111700000|2023-08-04 01:15:00|9334.7|9322.7|9330.5|9318.5|9334.8|9322.8|9330.5|9318.5|0
1691112000000|2023-08-04 01:20:00|9331.6|9319.6|9330.5|9318.5|9332.6|9320.6|9330.5|9318.5|0
1691112300000|2023-08-04 01:25:00|9330.4|9318.4|9330.5|9318.5|9330.5|9318.5|9326.2|9314.2|0
1691112600000|2023-08-04 01:30:00|9330.6|9318.6|9330.6|9318.6|9334.8|9322.8|9330.5|9318.5|0
1691112900000|2023-08-04 01:35:00|9332.7|9320.7|9339.1|9327.1|9339.2|9327.2|9332.7|9320.7|0
1691113200000|2023-08-04 01:40:00|9337|9325|9334.9|9322.9|9339.1|9327.1|9334.9|9322.9|0
1691113500000|2023-08-04 01:45:00|9334.8|9322.8|9332.7|9320.7|9337|9325|9332.7|9320.7|0
1691113800000|2023-08-04 01:50:00|9330.6|9318.6|9330.6|9318.6|9332.7|9320.7|9330.5|9318.5|0
1691114100000|2023-08-04 01:55:00|9330.5|9318.5|9330.6|9318.6|9330.6|9318.6|9328.4|9316.4|0
1691114400000|2023-08-04 02:00:00|9329.5|9317.5|9330.6|9318.6|9334.9|9322.9|9329.5|9317.5|0
1691114700000|2023-08-04 02:05:00|9328.5|9316.5|9322|9310|9330.6|9318.6|9322|9310|0
1691115000000|2023-08-04 02:10:00|9324.1|9312.1|9324.1|9312.1|9324.2|9312.2|9322|9310|0
1691115300000|2023-08-04 02:15:00|9324.2|9312.2|9326.3|9314.3|9328.4|9316.4|9324.1|9312.1|0
1691115600000|2023-08-04 02:20:00|9328.4|9316.4|9326.3|9314.3|9330.5|9318.5|9326.2|9314.2|0
1691115900000|2023-08-04 02:25:00|9324.2|9312.2|9320|9308|9324.3|9312.3|9320|9308|0
1691116200000|2023-08-04 02:30:00|9317.9|9305.9|9315.7|9303.7|9322.1|9310.1|9315.7|9303.7|0
1691116500000|2023-08-04 02:35:00|9317.8|9305.8|9317.8|9305.8|9317.8|9305.8|9315.7|9303.7|0
1691116800000|2023-08-04 02:40:00|9315.7|9303.7|9317.9|9305.9|9317.9|9305.9|9315.7|9303.7|0
1691117100000|2023-08-04 02:45:00|9317.8|9305.8|9322.2|9310.2|9322.2|9310.2|9315.7|9303.7|0
1691117400000|2023-08-04 02:50:00|9320.1|9308.1|9320.1|9308.1|9322.2|9310.2|9320|9308|0
1691117700000|2023-08-04 02:55:00|9320|9308|9320|9308|9320.1|9308.1|9320|9308|0
1691118000000|2023-08-04 03:00:00|9317.9|9305.9|9318|9306|9318|9306|9317.9|9305.9|0
1691118300000|2023-08-04 03:05:00|9319|9307|9322.3|9310.3|9324.4|9312.4|9319|9307|0
1691118600000|2023-08-04 03:10:00|9324.4|9312.4|9326.5|9314.5|9328.6|9316.6|9324.4|9312.4|0
1691118900000|2023-08-04 03:15:00|9324.4|9312.4|9322.2|9310.2|9324.4|9312.4|9320.1|9308.1|0
1691119200000|2023-08-04 03:20:00|9322.3|9310.3|9320.1|9308.1|9322.3|9310.3|9320.1|9308.1|0
1691119500000|2023-08-04 03:25:00|9322.2|9310.2|9322.4|9310.4|9322.4|9310.4|9322.2|9310.2|0
1691119800000|2023-08-04 03:30:00|9324.5|9312.5|9322.6|9310.6|9324.8|9312.8|9322.4|9310.4|0
1691120100000|2023-08-04 03:35:00|9320.5|9308.5|9322.6|9310.6|9322.6|9310.6|9320.5|9308.5|0
1691120400000|2023-08-04 03:40:00|9320.5|9308.5|9320.5|9308.5|9322.6|9310.6|9320.5|9308.5|0
1691120700000|2023-08-04 03:45:00|9322.6|9310.6|9320.5|9308.5|9322.6|9310.6|9320.5|9308.5|0
1691121000000|2023-08-04 03:50:00|9320.4|9308.4|9318.3|9306.3|9320.5|9308.5|9318.3|9306.3|0
1691121300000|2023-08-04 03:55:00|9319.4|9307.4|9320.5|9308.5|9320.5|9308.5|9318.3|9306.3|0
1691121600000|2023-08-04 04:00:00|9322.6|9310.6|9322.6|9310.6|9322.6|9310.6|9322.6|9310.6|0
1691121900000|2023-08-04 04:05:00|9324.7|9312.7|9322.6|9310.6|9324.8|9312.8|9322.6|9310.6|0
1691122500000|2023-08-04 04:15:00|9322.7|9310.7|9324.8|9312.8|9324.8|9312.8|9322.7|9310.7|0
1691122800000|2023-08-04 04:20:00|9324.7|9312.7|9324.7|9312.7|9326.8|9314.8|9324.7|9312.7|0
1691123400000|2023-08-04 04:30:00|9323.6|9311.6|9324.7|9312.7|9324.7|9312.7|9322.6|9310.6|0
1691123700000|2023-08-04 04:35:00|9324.8|9312.8|9324.7|9312.7|9324.8|9312.8|9324.7|9312.7|0
1691124600000|2023-08-04 04:50:00|9326.8|9314.8|9326.8|9314.8|9326.8|9314.8|9326.8|9314.8|0
1691124900000|2023-08-04 04:55:00|9324.7|9312.7|9324.7|9312.7|9324.7|9312.7|9324.7|9312.7|0
1691125200000|2023-08-04 05:00:00|9324.5|9312.5|9324.4|9312.4|9328.7|9316.7|9324.4|9312.4|0
1691125500000|2023-08-04 05:05:00|9324.5|9312.5|9326.6|9314.6|9326.6|9314.6|9324.5|9312.5|0
1691125800000|2023-08-04 05:10:00|9328.7|9316.7|9326.6|9314.6|9328.7|9316.7|9324.5|9312.5|0
1691126100000|2023-08-04 05:15:00|9326.7|9314.7|9328.8|9316.8|9328.8|9316.8|9326.6|9314.6|0
1691126400000|2023-08-04 05:20:00|9330.8|9318.8|9333|9321|9333|9321|9330.8|9318.8|0
1691126700000|2023-08-04 05:25:00|9330.9|9318.9|9330.9|9318.9|9330.9|9318.9|9328.7|9316.7|0
1691127000000|2023-08-04 05:30:00|9330.8|9318.8|9330.9|9318.9|9333|9321|9330.8|9318.8|0
1691127300000|2023-08-04 05:35:00|9333|9321|9332.9|9320.9|9335.1|9323.1|9330.8|9318.8|0
1691127600000|2023-08-04 05:40:00|9335|9323|9335.1|9323.1|9337.2|9325.2|9332.9|9320.9|0
1691127900000|2023-08-04 05:45:00|9337.2|9325.2|9343.6|9331.6|9345.7|9333.7|9337.2|9325.2|0
1691128200000|2023-08-04 05:50:00|9345.7|9333.7|9352|9340|9352|9340|9345.7|9333.7|0
1691128500000|2023-08-04 05:55:00|9353|9341|9349.9|9337.9|9353|9341|9347.8|9335.8|0
1691128800000|2023-08-04 06:00:00|9347.8|9335.8|9349.3|9344.3|9349.9|9344.3|9333.3|9328.3|36
1691129100000|2023-08-04 06:05:00|9344.8|9339.8|9345.3|9340.3|9347.8|9342.8|9343.3|9338.3|22
1691129400000|2023-08-04 06:10:00|9346.3|9341.3|9337.8|9332.8|9346.8|9341.8|9336.3|9331.3|16
1691129700000|2023-08-04 06:15:00|9337.3|9332.3|9333.8|9328.8|9338.8|9333.8|9333.8|9328.8|7
1691130000000|2023-08-04 06:20:00|9333.3|9328.3|9331.3|9326.3|9333.3|9328.3|9329.3|9324.3|10
1691130300000|2023-08-04 06:25:00|9333.3|9328.3|9335.8|9330.8|9335.8|9330.8|9333.3|9328.3|13
1691130600000|2023-08-04 06:30:00|9335.3|9330.3|9335.3|9330.3|9335.8|9330.8|9333.8|9328.8|13
1691130900000|2023-08-04 06:35:00|9334.8|9329.8|9334.8|9329.8|9335.8|9330.8|9334.3|9329.3|2
1691131200000|2023-08-04 06:40:00|9334.3|9329.3|9336.8|9331.8|9336.8|9331.8|9332.8|9327.8|11
1691131500000|2023-08-04 06:45:00|9336.3|9331.3|9343.8|9338.8|9346.8|9341.8|9335.3|9330.3|84
1691131800000|2023-08-04 06:50:00|9344.3|9339.3|9347.3|9342.3|9348.8|9343.8|9340.3|9335.3|74
1691132100000|2023-08-04 06:55:00|9346.8|9341.8|9347.3|9342.3|9362.8|9357.8|9345.3|9340.3|138
1691132400000|2023-08-04 07:00:00|9347.8|9342.8|9339.8|9334.8|9347.8|9342.8|9329.8|9324.8|619
1691132700000|2023-08-04 07:05:00|9340.8|9335.8|9330.8|9325.8|9343.8|9338.8|9322.3|9317.3|389
1691133000000|2023-08-04 07:10:00|9331.3|9326.3|9322.8|9317.8|9337.8|9332.8|9321.8|9316.8|221
1691133300000|2023-08-04 07:15:00|9323.3|9318.3|9344.8|9339.8|9347.3|9342.3|9323.3|9318.3|193
1691133600000|2023-08-04 07:20:00|9344.3|9339.3|9337.8|9332.8|9347.8|9342.8|9334.8|9329.8|178
1691133900000|2023-08-04 07:25:00|9338.3|9333.3|9331.3|9326.3|9342.3|9337.3|9330.3|9325.3|158
1691134200000|2023-08-04 07:30:00|9330.3|9325.3|9335.8|9330.8|9345.3|9340.3|9329.8|9324.8|211
1691134500000|2023-08-04 07:35:00|9335.3|9330.3|9325.8|9320.8|9338.8|9333.8|9319.8|9314.8|160
1691134800000|2023-08-04 07:40:00|9326.2|9321.2|9319.2|9314.2|9329.2|9324.2|9316.2|9311.2|137
1691135100000|2023-08-04 07:45:00|9318.7|9313.7|9332.2|9327.2|9334.2|9329.2|9313.7|9308.7|102
1691135400000|2023-08-04 07:50:00|9332.7|9327.7|9343.2|9338.2|9343.7|9338.7|9332.2|9327.2|103
1691135700000|2023-08-04 07:55:00|9342.7|9337.7|9345.2|9340.2|9349.2|9344.2|9340.7|9335.7|86
1691136000000|2023-08-04 08:00:00|9346.2|9341.2|9350.2|9345.2|9353.2|9348.2|9344.7|9339.7|81
1691136300000|2023-08-04 08:05:00|9350.7|9345.7|9352.2|9347.2|9353.7|9348.7|9348.2|9343.2|62
1691136600000|2023-08-04 08:10:00|9352.7|9347.7|9350.2|9345.2|9354.2|9349.2|9348.2|9343.2|70
1691136900000|2023-08-04 08:15:00|9350.7|9345.7|9351.2|9346.2|9353.2|9348.2|9347.2|9342.2|48
1691137200000|2023-08-04 08:20:00|9350.7|9345.7|9346.7|9341.7|9353.2|9348.2|9342.7|9337.7|59
1691137500000|2023-08-04 08:25:00|9345.2|9340.2|9342.2|9337.2|9351.2|9346.2|9341.2|9336.2|134
1691137800000|2023-08-04 08:30:00|9342.7|9337.7|9336.2|9331.2|9347.2|9342.2|9334.7|9329.7|52
1691138100000|2023-08-04 08:35:00|9336.7|9331.7|9332.2|9327.2|9337.7|9332.7|9331.2|9326.2|57
1691138400000|2023-08-04 08:40:00|9332.7|9327.7|9336.2|9331.2|9336.7|9331.7|9329.2|9324.2|54
1691138700000|2023-08-04 08:45:00|9335.7|9330.7|9338.2|9333.2|9343.7|9338.7|9335.7|9330.7|34
1691139000000|2023-08-04 08:50:00|9338.7|9333.7|9339.7|9334.7|9343.2|9338.2|9335.7|9330.7|58
1691139300000|2023-08-04 08:55:00|9338.7|9333.7|9332.7|9327.7|9338.7|9333.7|9332.7|9327.7|50
1691139600000|2023-08-04 09:00:00|9333.2|9328.2|9338.2|9333.2|9341.7|9336.7|9332.7|9327.7|56
1691139900000|2023-08-04 09:05:00|9337.7|9332.7|9333.7|9328.7|9337.7|9332.7|9324.7|9319.7|107
1691140200000|2023-08-04 09:10:00|9335.2|9330.2|9337.2|9332.2|9340.7|9335.7|9335.2|9330.2|56
1691140500000|2023-08-04 09:15:00|9337.7|9332.7|9333.7|9328.7|9338.2|9333.2|9333.2|9328.2|50
1691140800000|2023-08-04 09:20:00|9332.7|9327.7|9338.7|9333.7|9339.2|9334.2|9332.2|9327.2|60
1691141100000|2023-08-04 09:25:00|9338.2|9333.2|9334.2|9329.2|9340.2|9335.2|9333.2|9328.2|54
1691141400000|2023-08-04 09:30:00|9333.7|9328.7|9328.7|9323.7|9334.2|9329.2|9325.2|9320.2|85
1691141700000|2023-08-04 09:35:00|9328.2|9323.2|9327.2|9322.2|9333.7|9328.7|9325.7|9320.7|58
1691142000000|2023-08-04 09:40:00|9327.7|9322.7|9321.7|9316.7|9331.7|9326.7|9319.7|9314.7|44
1691142300000|2023-08-04 09:45:00|9322.2|9317.2|9317.2|9312.2|9325.2|9320.2|9317.2|9312.2|32
1691142600000|2023-08-04 09:50:00|9316.7|9311.7|9329.7|9324.7|9331.2|9326.2|9316.2|9311.2|69
1691142900000|2023-08-04 09:55:00|9329.2|9324.2|9328.7|9323.7|9338.2|9333.2|9326.7|9321.7|88
1691143200000|2023-08-04 10:00:00|9329.2|9324.2|9334.7|9329.7|9336.7|9331.7|9324.7|9319.7|50
1691143500000|2023-08-04 10:05:00|9336.7|9331.7|9333.7|9328.7|9336.7|9331.7|9330.2|9325.2|71
1691143800000|2023-08-04 10:10:00|9332.7|9327.7|9336.7|9331.7|9336.7|9331.7|9329.2|9324.2|62
1691144100000|2023-08-04 10:15:00|9335.7|9330.7|9339.7|9334.7|9341.2|9336.2|9333.7|9328.7|35
1691144400000|2023-08-04 10:20:00|9340.7|9335.7|9332.7|9327.7|9340.7|9335.7|9331.7|9326.7|48
1691144700000|2023-08-04 10:25:00|9332.2|9327.2|9340.2|9335.2|9340.2|9335.2|9330.7|9325.7|20
1691145000000|2023-08-04 10:30:00|9339.7|9334.7|9336.2|9331.2|9340.2|9335.2|9336.2|9331.2|29
1691145300000|2023-08-04 10:35:00|9336.7|9331.7|9327.7|9322.7|9336.7|9331.7|9324.7|9319.7|33
1691145600000|2023-08-04 10:40:00|9328.2|9323.2|9327.7|9322.7|9330.7|9325.7|9324.7|9319.7|19
1691145900000|2023-08-04 10:45:00|9327.2|9322.2|9324.7|9319.7|9331.2|9326.2|9324.7|9319.7|26
1691146200000|2023-08-04 10:50:00|9323.7|9318.7|9317.7|9312.7|9323.7|9318.7|9316.7|9311.7|45
1691146500000|2023-08-04 10:55:00|9318.2|9313.2|9310.7|9305.7|9318.2|9313.2|9307.7|9302.7|43
1691146800000|2023-08-04 11:00:00|9308.7|9303.7|9306.2|9301.2|9311.2|9306.2|9303.7|9298.7|54
1691147100000|2023-08-04 11:05:00|9305.7|9300.7|9305.7|9300.7|9309.2|9304.2|9301.2|9296.2|18
1691147400000|2023-08-04 11:10:00|9304.7|9299.7|9309.2|9304.2|9310.2|9305.2|9304.2|9299.2|28
1691147700000|2023-08-04 11:15:00|9308.7|9303.7|9302.2|9297.2|9309.7|9304.7|9299.2|9294.2|73
1691148000000|2023-08-04 11:20:00|9301.7|9296.7|9299.7|9294.7|9304.2|9299.2|9299.7|9294.7|70
1691148300000|2023-08-04 11:25:00|9300.2|9295.2|9287.7|9282.7|9301.7|9296.7|9287.7|9282.7|79
1691148600000|2023-08-04 11:30:00|9287.2|9282.2|9286.7|9281.7|9290.7|9285.7|9285.7|9280.7|42
1691148900000|2023-08-04 11:35:00|9287.2|9282.2|9287.2|9282.2|9289.2|9284.2|9286.7|9281.7|38
1691149200000|2023-08-04 11:40:00|9288.7|9283.7|9292.2|9287.2|9293.7|9288.7|9284.7|9279.7|399
1691149500000|2023-08-04 11:45:00|9292.7|9287.7|9283.7|9278.7|9293.7|9288.7|9281.2|9276.2|116
1691149800000|2023-08-04 11:50:00|9283.2|9278.2|9288.7|9283.7|9290.2|9285.2|9282.7|9277.7|63
1691150100000|2023-08-04 11:55:00|9288.2|9283.2|9295.7|9290.7|9296.7|9291.7|9287.2|9282.2|103
1691150400000|2023-08-04 12:00:00|9295.2|9290.2|9296.7|9291.7|9300.2|9295.2|9294.2|9289.2|78
1691150700000|2023-08-04 12:05:00|9296.2|9291.2|9295.2|9290.2|9298.2|9293.2|9294.2|9289.2|53
1691151000000|2023-08-04 12:10:00|9295.7|9290.7|9293.2|9288.2|9296.7|9291.7|9291.2|9286.2|47
1691151300000|2023-08-04 12:15:00|9293.7|9288.7|9290.2|9285.2|9296.2|9291.2|9287.7|9282.7|78
1691151600000|2023-08-04 12:20:00|9289.2|9284.2|9303.2|9298.2|9303.2|9298.2|9289.2|9284.2|106
1691151900000|2023-08-04 12:25:00|9302.7|9297.7|9302.2|9297.2|9307.2|9302.2|9298.2|9293.2|85
1691152200000|2023-08-04 12:30:00|9297.7|9292.7|9300.2|9295.2|9319.2|9314.2|9297.2|9292.2|164
1691152500000|2023-08-04 12:35:00|9300.7|9295.7|9285.7|9280.7|9303.7|9298.7|9280.2|9275.2|116
1691152800000|2023-08-04 12:40:00|9285.2|9280.2|9298.2|9293.2|9302.7|9297.7|9283.2|9278.2|98
1691153100000|2023-08-04 12:45:00|9298.7|9293.7|9311.2|9306.2|9312.2|9307.2|9298.7|9293.7|161
1691153400000|2023-08-04 12:50:00|9311.7|9306.7|9312.7|9307.7|9316.7|9311.7|9304.7|9299.7|79
1691153700000|2023-08-04 12:55:00|9313.2|9308.2|9311.2|9306.2|9313.2|9308.2|9305.2|9300.2|102
1691154000000|2023-08-04 13:00:00|9310.2|9305.2|9316.2|9311.2|9317.2|9312.2|9303.7|9298.7|122
1691154300000|2023-08-04 13:05:00|9316.7|9311.7|9319.2|9314.2|9319.7|9314.7|9311.2|9306.2|86
1691154600000|2023-08-04 13:10:00|9319.7|9314.7|9315.2|9310.2|9321.2|9316.2|9314.2|9309.2|90
1691154900000|2023-08-04 13:15:00|9316.2|9311.2|9319.7|9314.7|9323.2|9318.2|9315.2|9310.2|79
1691155200000|2023-08-04 13:20:00|9320.2|9315.2|9320.7|9315.7|9324.7|9319.7|9319.2|9314.2|47
1691155500000|2023-08-04 13:25:00|9320.2|9315.2|9322.2|9317.2|9323.7|9318.7|9317.2|9312.2|43
1691155800000|2023-08-04 13:30:00|9322.7|9317.7|9334.2|9329.2|9335.2|9330.2|9318.2|9313.2|125
1691156100000|2023-08-04 13:35:00|9333.7|9328.7|9338.7|9333.7|9339.7|9334.7|9327.2|9322.2|109
1691156400000|2023-08-04 13:40:00|9339.2|9334.2|9344.7|9339.7|9345.7|9340.7|9336.7|9331.7|92
1691156700000|2023-08-04 13:45:00|9345.2|9340.2|9351.7|9346.7|9354.2|9349.2|9344.2|9339.2|105
1691157000000|2023-08-04 13:50:00|9351.2|9346.2|9344.2|9339.2|9353.7|9348.7|9343.2|9338.2|109
1691157300000|2023-08-04 13:55:00|9343.7|9338.7|9338.7|9333.7|9345.7|9340.7|9338.7|9333.7|100
1691157600000|2023-08-04 14:00:00|9339.2|9334.2|9339.2|9334.2|9345.2|9340.2|9335.2|9330.2|115
1691157900000|2023-08-04 14:05:00|9338.2|9333.2|9324.7|9319.7|9338.2|9333.2|9322.7|9317.7|108
1691158200000|2023-08-04 14:10:00|9323.9|9318.9|9337.9|9332.9|9340.4|9335.4|9323.9|9318.9|114
1691158500000|2023-08-04 14:15:00|9338.4|9333.4|9348.9|9343.9|9349.4|9344.4|9336.4|9331.4|95
1691158800000|2023-08-04 14:20:00|9348.4|9343.4|9358.9|9353.9|9359.4|9354.4|9346.4|9341.4|72
1691159100000|2023-08-04 14:25:00|9359.4|9354.4|9357.9|9352.9|9363.4|9358.4|9357.9|9352.9|81
1691159400000|2023-08-04 14:30:00|9357.4|9352.4|9367.4|9362.4|9367.4|9362.4|9356.4|9351.4|108
1691159700000|2023-08-04 14:35:00|9367.9|9362.9|9368.9|9363.9|9371.4|9366.4|9365.9|9360.9|104
1691160000000|2023-08-04 14:40:00|9369.4|9364.4|9372.9|9367.9|9373.4|9368.4|9366.9|9361.9|100
1691160300000|2023-08-04 14:45:00|9372.4|9367.4|9373.4|9368.4|9374.4|9369.4|9369.4|9364.4|100
1691160600000|2023-08-04 14:50:00|9372.9|9367.9|9375.9|9370.9|9377.4|9372.4|9366.9|9361.9|107
1691160900000|2023-08-04 14:55:00|9375.4|9370.4|9379.9|9374.9|9381.4|9376.4|9374.4|9369.4|136
1691161200000|2023-08-04 15:00:00|9380.4|9375.4|9369.4|9364.4|9380.4|9375.4|9369.4|9364.4|119
1691161500000|2023-08-04 15:05:00|9368.9|9363.9|9366.4|9361.4|9376.4|9371.4|9365.9|9360.9|108
1691161800000|2023-08-04 15:10:00|9366.9|9361.9|9367.4|9362.4|9370.9|9365.9|9365.4|9360.4|107
1691162100000|2023-08-04 15:15:00|9367.9|9362.9|9370.4|9365.4|9371.9|9366.9|9365.4|9360.4|117
1691162400000|2023-08-04 15:20:00|9370.9|9365.9|9371.9|9366.9|9375.4|9370.4|9370.4|9365.4|110
1691162700000|2023-08-04 15:25:00|9371.4|9366.4|9375.4|9370.4|9376.9|9371.9|9371.4|9366.4|232
1691163000000|2023-08-04 15:30:00|9375.9|9369.9|9371.9|9365.9|9379.9|9373.9|9371.9|9364.9|326
1691163300000|2023-08-04 15:35:00|9372.9|9366.9|9374.9|9367.9|9375.9|9369.9|9371.9|9365.9|186
1691163600000|2023-08-04 15:40:00|9373.9|9366.9|9377.9|9371.9|9378.9|9372.9|9370.9|9363.9|40
1691163900000|2023-08-04 15:45:00|9379.9|9372.9|9373.9|9367.9|9379.9|9372.9|9373.9|9366.9|30
1691164200000|2023-08-04 15:50:00|9372.9|9366.9|9370.9|9364.9|9372.9|9367.9|9368.9|9361.9|25
1691164500000|2023-08-04 15:55:00|9371.9|9365.9|9370.9|9364.9|9371.9|9365.9|9368.9|9362.9|39
1691164800000|2023-08-04 16:00:00|9371.9|9365.9|9371.9|9365.9|9372.9|9366.9|9370.9|9364.9|30
1691165100000|2023-08-04 16:05:00|9372.9|9364.9|9370.9|9364.9|9372.9|9364.9|9368.9|9362.9|43
1691165400000|2023-08-04 16:10:00|9371.9|9365.9|9370.9|9363.9|9371.9|9365.9|9369.9|9363.9|13
1691165700000|2023-08-04 16:15:00|9369.9|9364.9|9370.9|9363.9|9370.9|9364.9|9369.9|9362.9|9
1691166000000|2023-08-04 16:20:00|9369.9|9364.9|9371.9|9365.9|9371.9|9365.9|9367.9|9361.9|13
1691166300000|2023-08-04 16:25:00|9372.9|9366.9|9377.9|9371.9|9378.9|9371.9|9372.9|9366.9|13
1691166600000|2023-08-04 16:30:00|9378.9|9372.9|9376.9|9370.9|9379.9|9372.9|9374.9|9368.9|19
1691166900000|2023-08-04 16:35:00|9377.9|9371.9|9379.9|9373.9|9379.9|9373.9|9375.9|9369.9|9
1691167200000|2023-08-04 16:40:00|9380.9|9374.9|9383.9|9377.9|9383.9|9377.9|9380.9|9374.9|22
1691167500000|2023-08-04 16:45:00|9382.9|9376.9|9380.9|9374.9|9382.9|9377.9|9380.9|9373.9|7
1691167800000|2023-08-04 16:50:00|9379.9|9373.9|9378.9|9372.9|9379.9|9373.9|9377.9|9371.9|25
1691168100000|2023-08-04 16:55:00|9379.9|9373.9|9378.9|9371.9|9379.9|9373.9|9378.9|9371.9|10
1691168400000|2023-08-04 17:00:00|9377.9|9370.9|9376.9|9370.9|9377.9|9371.9|9376.9|9369.9|8
1691168700000|2023-08-04 17:05:00|9375.9|9368.9|9376.9|9370.9|9376.9|9370.9|9374.9|9368.9|9
1691169000000|2023-08-04 17:10:00|9375.9|9369.9|9378.9|9372.9|9378.9|9372.9|9374.9|9368.9|13
1691169300000|2023-08-04 17:15:00|9377.9|9371.9|9378.9|9372.9|9378.9|9372.9|9376.9|9369.9|9
1691169600000|2023-08-04 17:20:00|9377.9|9371.9|9375.9|9369.9|9378.9|9372.9|9375.9|9369.9|8
1691169900000|2023-08-04 17:25:00|9373.9|9366.9|9371.9|9364.9|9373.9|9366.9|9371.9|9364.9|9
1691170200000|2023-08-04 17:30:00|9372.9|9363.9|9374.9|9367.9|9375.9|9369.9|9372.9|9363.9|16
1691170500000|2023-08-04 17:35:00|9373.9|9368.9|9371.9|9364.9|9373.9|9368.9|9370.9|9363.9|7
1691170800000|2023-08-04 17:40:00|9370.9|9363.9|9370.9|9363.9|9372.9|9366.9|9369.9|9362.9|11
1691171100000|2023-08-04 17:45:00|9369.9|9364.9|9368.9|9361.9|9371.9|9364.9|9368.9|9361.9|8
1691171400000|2023-08-04 17:50:00|9369.9|9362.9|9367.9|9359.9|9370.9|9364.9|9367.9|9358.9|23
1691171700000|2023-08-04 17:55:00|9365.9|9358.9|9364|9352|9367.9|9358.9|9357.9|9350.9|24
1691172000000|2023-08-04 18:00:00|9363.9|9351.9|9346.1|9334.1|9363.9|9351.9|9346.1|9334.1|0
1691172300000|2023-08-04 18:05:00|9344|9332|9348.3|9336.3|9350.5|9338.5|9343.9|9331.9|0
1691172600000|2023-08-04 18:10:00|9348.2|9336.2|9348.4|9336.4|9350.6|9338.6|9343.9|9331.9|0
1691172900000|2023-08-04 18:15:00|9348.3|9336.3|9341.6|9329.6|9348.4|9336.4|9337.3|9325.3|0
1691173200000|2023-08-04 18:20:00|9340.6|9328.6|9329.1|9317.1|9340.6|9328.6|9329|9317|0
1691173500000|2023-08-04 18:25:00|9329|9317|9329.2|9317.2|9335.8|9323.8|9326.8|9314.8|0
1691173800000|2023-08-04 18:30:00|9329.3|9317.3|9329.2|9317.2|9333.5|9321.5|9324.8|9312.8|0
1691174100000|2023-08-04 18:35:00|9329.1|9317.1|9322.2|9310.2|9329.1|9317.1|9322.2|9310.2|0
1691174400000|2023-08-04 18:40:00|9324.3|9312.3|9325.9|9313.9|9328.5|9316.5|9319.6|9307.6|0
1691174700000|2023-08-04 18:45:00|9325.8|9313.8|9323.4|9311.4|9325.9|9313.9|9321.4|9309.4|0
1691175000000|2023-08-04 18:50:00|9323.5|9311.5|9323.2|9311.2|9334.3|9322.3|9321.1|9309.1|0
1691175300000|2023-08-04 18:55:00|9322.2|9310.2|9319.1|9307.1|9323.5|9311.5|9316.8|9304.8|0
1691175600000|2023-08-04 19:00:00|9319.2|9307.2|9319.1|9307.1|9323.5|9311.5|9317|9305|0
1691175900000|2023-08-04 19:05:00|9319.2|9307.2|9314.7|9302.7|9319.2|9307.2|9314.6|9302.6|0
1691176200000|2023-08-04 19:10:00|9314.6|9302.6|9323.3|9311.3|9323.5|9311.5|9314.6|9302.6|0
1691176500000|2023-08-04 19:15:00|9323.2|9311.2|9318.9|9306.9|9325.5|9313.5|9318.9|9306.9|0
1691176800000|2023-08-04 19:20:00|9318.8|9306.8|9314.3|9302.3|9321.1|9309.1|9312.1|9300.1|0
1691177100000|2023-08-04 19:25:00|9314.2|9302.2|9316.5|9304.5|9316.5|9304.5|9312.1|9300.1|0
1691177400000|2023-08-04 19:30:00|9316.6|9304.6|9315.7|9303.7|9322.2|9310.2|9315.6|9303.6|0
1691177700000|2023-08-04 19:35:00|9315.8|9303.8|9304.9|9292.9|9317.9|9305.9|9304.9|9292.9|0
1691178000000|2023-08-04 19:40:00|9305|9293|9304.2|9292.2|9305.7|9293.7|9301|9289|0
1691178300000|2023-08-04 19:45:00|9305.2|9293.2|9305|9293|9307.5|9295.5|9301.1|9289.1|0
1691178600000|2023-08-04 19:50:00|9304.9|9292.9|9300.7|9288.7|9309.4|9297.4|9300.7|9288.7|0
1691178900000|2023-08-04 19:55:00|9301.8|9289.8|9313.3|9301.3|9315.3|9303.3|9300.7|9288.7|0
1691179200000|2023-08-04 20:00:00|9314.8|9302.8|9312.8|9300.8|9317.4|9305.4|9312.8|9300.8|0
1691179500000|2023-08-04 20:05:00|9313|9301|9319.9|9307.9|9319.9|9307.9|9312.8|9300.8|0
1691179800000|2023-08-04 20:10:00|9319.5|9307.5|9319.9|9307.9|9320.6|9308.6|9316.9|9304.9|0
1691180100000|2023-08-04 20:15:00|9319.5|9307.5|9321.4|9309.4|9322.1|9310.1|9316.3|9304.3|0
1691180400000|2023-08-04 20:20:00|9321|9309|9316.3|9304.3|9321.2|9309.2|9316.3|9304.3|0
1691180700000|2023-08-04 20:25:00|9315.8|9303.8|9317.4|9305.4|9318|9306|9314.8|9302.8|0
1691181000000|2023-08-04 20:30:00|9317.3|9305.3|9315.4|9303.4|9318.9|9306.9|9315.4|9303.4|0
1691181300000|2023-08-04 20:35:00|9315.6|9303.6|9316.9|9304.9|9316.9|9304.9|9315.6|9303.6|0
1691181600000|2023-08-04 20:40:00|9317.4|9305.4|9314.8|9302.8|9317.4|9305.4|9313.7|9301.7|0
1691181900000|2023-08-04 20:45:00|9314.7|9302.7|9314.3|9302.3|9314.8|9302.8|9312.8|9300.8|0
1691182200000|2023-08-04 20:50:00|9314.8|9302.8|9315.4|9303.4|9315.4|9303.4|9314.3|9302.3|0
1691182500000|2023-08-04 20:55:00|9314.8|9302.8|9312.8|9300.8|9315.4|9303.4|9312.2|9300.2|0
1691182800000|2023-08-04 21:00:00|9310.2|9298.2|9310.2|9298.2|9310.2|9298.2|9310.2|9298.2|0
1691359200000|2023-08-06 22:00:00|9326.4|9314.4|9322.1|9310.1|9326.6|9314.6|9321.5|9309.5|0
1691359500000|2023-08-06 22:05:00|9321.5|9309.5|9323.1|9311.1|9325.2|9313.2|9321.5|9309.5|0
1691359800000|2023-08-06 22:10:00|9323.3|9311.3|9325.6|9313.6|9325.9|9313.9|9323.3|9311.3|0
1691360100000|2023-08-06 22:15:00|9325.2|9313.2|9326.5|9314.5|9326.5|9314.5|9324.5|9312.5|0
1691360400000|2023-08-06 22:20:00|9326.3|9314.3|9326|9314|9328.2|9316.2|9325|9313|0
1691360700000|2023-08-06 22:25:00|9326.1|9314.1|9325|9313|9326.9|9314.9|9324.5|9312.5|0
1691361000000|2023-08-06 22:30:00|9325.6|9313.6|9323.5|9311.5|9325.6|9313.6|9323|9311|0
1691361300000|2023-08-06 22:35:00|9323.4|9311.4|9323.5|9311.5|9323.7|9311.7|9322|9310|0
1691361600000|2023-08-06 22:40:00|9323.2|9311.2|9323|9311|9323.5|9311.5|9321.3|9309.3|0
1691361900000|2023-08-06 22:45:00|9323.2|9311.2|9323.5|9311.5|9323.9|9311.9|9323.2|9311.2|0
1691362200000|2023-08-06 22:50:00|9323.9|9311.9|9323.9|9311.9|9323.9|9311.9|9323.5|9311.5|0
1691362500000|2023-08-06 22:55:00|9324.3|9312.3|9326.5|9314.5|9327.1|9315.1|9324.3|9312.3|0
1691362800000|2023-08-06 23:00:00|9326|9314|9325.6|9313.6|9326.5|9314.5|9325|9313|0
1691363100000|2023-08-06 23:05:00|9325.2|9313.2|9325|9313|9325.6|9313.6|9324.5|9312.5|0
1691363400000|2023-08-06 23:10:00|9325.2|9313.2|9325.6|9313.6|9325.6|9313.6|9325|9313|0
1691363700000|2023-08-06 23:15:00|9325.8|9313.8|9326.5|9314.5|9327.1|9315.1|9325.8|9313.8|0
1691364000000|2023-08-06 23:20:00|9327.1|9315.1|9324.5|9312.5|9327.1|9315.1|9323.7|9311.7|0
1691364300000|2023-08-06 23:25:00|9323.9|9311.9|9324.5|9312.5|9325|9313|9323.9|9311.9|0
1691364600000|2023-08-06 23:30:00|9323.9|9311.9|9321.3|9309.3|9325.8|9313.8|9320.9|9308.9|0
1691364900000|2023-08-06 23:35:00|9321.7|9309.7|9323|9311|9323.2|9311.2|9319.8|9307.8|0
1691365200000|2023-08-06 23:40:00|9323.2|9311.2|9324.5|9312.5|9324.5|9312.5|9323|9311|0
1691365500000|2023-08-06 23:45:00|9324.3|9312.3|9327.1|9315.1|9328.2|9316.2|9323.5|9311.5|0
1691365800000|2023-08-06 23:50:00|9327.6|9315.6|9326|9314|9327.6|9315.6|9325.6|9313.6|0
1691366100000|2023-08-06 23:55:00|9325.6|9313.6|9327.6|9315.6|9327.6|9315.6|9325.2|9313.2|0
1691366400000|2023-08-07 00:00:00|9328.2|9316.2|9323.5|9311.5|9328.2|9316.2|9322.4|9310.4|0
1691366700000|2023-08-07 00:05:00|9323.7|9311.7|9324.5|9312.5|9325.4|9313.4|9323.5|9311.5|0
1691367000000|2023-08-07 00:10:00|9322.4|9310.4|9320.9|9308.9|9323.6|9311.6|9319.7|9307.7|0
1691367300000|2023-08-07 00:15:00|9321.1|9309.1|9338|9326|9338.1|9326.1|9320.9|9308.9|0
1691367600000|2023-08-07 00:20:00|9335.9|9323.9|9340.1|9328.1|9342.2|9330.2|9333.8|9321.8|0
1691367900000|2023-08-07 00:25:00|9338|9326|9338|9326|9340.1|9328.1|9337.9|9325.9|0
1691368200000|2023-08-07 00:30:00|9337.9|9325.9|9335.8|9323.8|9338|9326|9335.8|9323.8|0
1691368500000|2023-08-07 00:35:00|9335.9|9323.9|9335.9|9323.9|9338|9326|9335.8|9323.8|0
1691368800000|2023-08-07 00:40:00|9338|9326|9340.2|9328.2|9340.2|9328.2|9335.9|9323.9|0
1691369100000|2023-08-07 00:45:00|9342.3|9330.3|9338.1|9326.1|9342.3|9330.3|9338.1|9326.1|0
1691369400000|2023-08-07 00:50:00|9340.2|9328.2|9340.2|9328.2|9340.2|9328.2|9338.1|9326.1|0
1691370000000|2023-08-07 01:00:00|9338.1|9326.1|9338|9326|9338.1|9326.1|9335.9|9323.9|0
1691370300000|2023-08-07 01:05:00|9338.1|9326.1|9338|9326|9340.2|9328.2|9338|9326|0
1691370600000|2023-08-07 01:10:00|9338.1|9326.1|9340.2|9328.2|9340.2|9328.2|9338|9326|0
1691370900000|2023-08-07 01:15:00|9340.1|9328.1|9342.3|9330.3|9342.3|9330.3|9338|9326|0
1691371200000|2023-08-07 01:20:00|9340.2|9328.2|9342.3|9330.3|9342.3|9330.3|9340.2|9328.2|0
1691371500000|2023-08-07 01:25:00|9344.4|9332.4|9340.1|9328.1|9344.4|9332.4|9340.1|9328.1|0
1691371800000|2023-08-07 01:30:00|9338|9326|9335.9|9323.9|9340.1|9328.1|9335.9|9323.9|0
1691372100000|2023-08-07 01:35:00|9335.8|9323.8|9340.1|9328.1|9342.3|9330.3|9333.8|9321.8|0
1691372400000|2023-08-07 01:40:00|9338|9326|9338|9326|9340.2|9328.2|9338|9326|0
1691372700000|2023-08-07 01:45:00|9338.1|9326.1|9344.4|9332.4|9344.4|9332.4|9338.1|9326.1|0
1691373000000|2023-08-07 01:50:00|9346.5|9334.5|9348.7|9336.7|9348.7|9336.7|9346.5|9334.5|0
1691373300000|2023-08-07 01:55:00|9348.6|9336.6|9346.6|9334.6|9348.7|9336.7|9346.5|9334.5|0
1691373600000|2023-08-07 02:00:00|9347.9|9335.9|9347.9|9335.9|9350.1|9338.1|9347.9|9335.9|0
1691373900000|2023-08-07 02:05:00|9345.8|9333.8|9345.8|9333.8|9347.9|9335.9|9345.8|9333.8|0
1691374200000|2023-08-07 02:10:00|9347.9|9335.9|9342.7|9330.7|9347.9|9335.9|9342.7|9330.7|0
1691374500000|2023-08-07 02:15:00|9344.5|9332.5|9346.6|9334.6|9346.6|9334.6|9344.5|9332.5|0
1691375100000|2023-08-07 02:25:00|9348.7|9336.7|9346.6|9334.6|9348.7|9336.7|9346.6|9334.6|0
1691375400000|2023-08-07 02:30:00|9348.7|9336.7|9348.7|9336.7|9348.7|9336.7|9346.6|9334.6|0
1691375700000|2023-08-07 02:35:00|9348.8|9336.8|9348.7|9336.7|9350.8|9338.8|9348.7|9336.7|0
1691376000000|2023-08-07 02:40:00|9348.8|9336.8|9350.8|9338.8|9350.9|9338.9|9348.7|9336.7|0
1691376300000|2023-08-07 02:45:00|9350.9|9338.9|9350.8|9338.8|9350.9|9338.9|9350.8|9338.8|0
1691376900000|2023-08-07 02:55:00|9350.9|9338.9|9350.8|9338.8|9350.9|9338.9|9350.8|9338.8|0
1691377200000|2023-08-07 03:00:00|9350.9|9338.9|9348.7|9336.7|9350.9|9338.9|9348.7|9336.7|0
1691377500000|2023-08-07 03:05:00|9350.8|9338.8|9350.9|9338.9|9350.9|9338.9|9350.8|9338.8|0
1691377800000|2023-08-07 03:10:00|9350.8|9338.8|9348.8|9336.8|9350.9|9338.9|9348.7|9336.7|0
1691378100000|2023-08-07 03:15:00|9348.7|9336.7|9348.7|9336.7|9350.9|9338.9|9348.7|9336.7|0
1691378400000|2023-08-07 03:20:00|9350.8|9338.8|9348.7|9336.7|9350.8|9338.8|9348.7|9336.7|0
1691378700000|2023-08-07 03:25:00|9348.8|9336.8|9350.9|9338.9|9350.9|9338.9|9348.7|9336.7|0
1691379000000|2023-08-07 03:30:00|9350.8|9338.8|9350.9|9338.9|9350.9|9338.9|9350.8|9338.8|0
1691379300000|2023-08-07 03:35:00|9350.8|9338.8|9350.8|9338.8|9350.9|9338.9|9348.7|9336.7|0
1691379600000|2023-08-07 03:40:00|9350.9|9338.9|9350.9|9338.9|9350.9|9338.9|9350.8|9338.8|0
1691379900000|2023-08-07 03:45:00|9353|9341|9353|9341|9353|9341|9350.9|9338.9|0
1691380200000|2023-08-07 03:50:00|9353.2|9341.2|9353.1|9341.1|9353.2|9341.2|9352.1|9340.1|0
1691380500000|2023-08-07 03:55:00|9353.2|9341.2|9351|9339|9353.2|9341.2|9348.9|9336.9|0
1691380800000|2023-08-07 04:00:00|9350.9|9338.9|9348.8|9336.8|9350.9|9338.9|9346.7|9334.7|0
1691381100000|2023-08-07 04:05:00|9348.9|9336.9|9348.8|9336.8|9348.9|9336.9|9348.8|9336.8|0
1691381400000|2023-08-07 04:10:00|9348.9|9336.9|9347.8|9335.8|9348.9|9336.9|9346.7|9334.7|0
1691381700000|2023-08-07 04:15:00|9348.8|9336.8|9346.6|9334.6|9348.8|9336.8|9346.6|9334.6|0
1691382000000|2023-08-07 04:20:00|9346.7|9334.7|9346.7|9334.7|9348.8|9336.8|9346.6|9334.6|0
1691382600000|2023-08-07 04:30:00|9348.8|9336.8|9348.8|9336.8|9348.8|9336.8|9348.8|9336.8|0
1691382900000|2023-08-07 04:35:00|9350.9|9338.9|9353|9341|9353|9341|9350.9|9338.9|0
1691383200000|2023-08-07 04:40:00|9352|9340|9350.9|9338.9|9353|9341|9350.9|9338.9|0
1691383800000|2023-08-07 04:50:00|9348.8|9336.8|9350.9|9338.9|9350.9|9338.9|9348.8|9336.8|0
1691384100000|2023-08-07 04:55:00|9349.8|9337.8|9348.8|9336.8|9349.8|9337.8|9348.8|9336.8|0
1691384400000|2023-08-07 05:00:00|9350.9|9338.9|9348.8|9336.8|9350.9|9338.9|9348.8|9336.8|0
1691384700000|2023-08-07 05:05:00|9348.7|9336.7|9342.4|9330.4|9348.7|9336.7|9342.4|9330.4|0
1691385000000|2023-08-07 05:10:00|9344.5|9332.5|9346.7|9334.7|9346.7|9334.7|9344.5|9332.5|0
1691385300000|2023-08-07 05:15:00|9346.6|9334.6|9348.8|9336.8|9348.8|9336.8|9344.5|9332.5|0
1691385600000|2023-08-07 05:20:00|9349.9|9337.9|9348.8|9336.8|9349.9|9337.9|9348.8|9336.8|0
1691385900000|2023-08-07 05:25:00|9346.7|9334.7|9351|9339|9351|9339|9346.7|9334.7|0
1691386200000|2023-08-07 05:30:00|9349.9|9337.9|9348.8|9336.8|9351|9339|9348.8|9336.8|0
1691386500000|2023-08-07 05:35:00|9348.9|9336.9|9340.4|9328.4|9348.9|9336.9|9340.3|9328.3|0
1691386800000|2023-08-07 05:40:00|9340.3|9328.3|9345|9333|9345.1|9333.1|9340.3|9328.3|0
1691387100000|2023-08-07 05:45:00|9345.1|9333.1|9349.3|9337.3|9349.3|9337.3|9345.1|9333.1|0
1691387400000|2023-08-07 05:50:00|9350.4|9338.4|9354.7|9342.7|9354.7|9342.7|9350.4|9338.4|0
1691387700000|2023-08-07 05:55:00|9354.6|9342.6|9347.4|9335.4|9354.7|9342.7|9347.4|9335.4|0
1691388000000|2023-08-07 06:00:00|9345.3|9333.3|9354.4|9349.4|9358.9|9353.9|9343.2|9331.2|85
1691388300000|2023-08-07 06:05:00|9353.9|9348.9|9353.4|9348.4|9354.4|9349.4|9353.4|9348.4|9
1691388600000|2023-08-07 06:10:00|9352.9|9347.9|9353.4|9348.4|9358.9|9353.9|9350.4|9345.4|23
1691388900000|2023-08-07 06:15:00|9353.9|9348.9|9360.9|9355.9|9365.4|9360.4|9352.9|9347.9|36
1691389200000|2023-08-07 06:20:00|9360.4|9355.4|9353.9|9348.9|9360.4|9355.4|9353.9|9348.9|7
1691389500000|2023-08-07 06:25:00|9353.4|9348.4|9351.9|9346.9|9353.9|9348.9|9351.9|9346.9|1
1691389800000|2023-08-07 06:30:00|9351.4|9346.4|9349.4|9344.4|9351.4|9346.4|9349.4|9344.4|3
1691390100000|2023-08-07 06:35:00|9348.4|9343.4|9347.4|9342.4|9350.9|9345.9|9347.4|9342.4|4
1691390400000|2023-08-07 06:40:00|9347.9|9342.9|9350.4|9345.4|9350.9|9345.9|9347.9|9342.9|12
1691390700000|2023-08-07 06:45:00|9351.4|9346.4|9355.4|9350.4|9356.9|9351.9|9351.4|9346.4|10
1691391000000|2023-08-07 06:50:00|9354.9|9349.9|9351.9|9346.9|9355.9|9350.9|9350.9|9345.9|5
1691391300000|2023-08-07 06:55:00|9352.4|9347.4|9354.4|9349.4|9356.4|9351.4|9351.9|9346.9|27
1691391600000|2023-08-07 07:00:00|9355.4|9350.4|9347.4|9342.4|9356.4|9351.4|9335.9|9330.9|500
1691391900000|2023-08-07 07:05:00|9348.9|9343.9|9364.4|9359.4|9366.9|9361.9|9346.9|9341.9|162
1691392200000|2023-08-07 07:10:00|9363.4|9358.4|9358.9|9353.9|9365.4|9360.4|9354.9|9349.9|139
1691392500000|2023-08-07 07:15:00|9359.4|9354.4|9360.4|9355.4|9362.9|9357.9|9352.9|9347.9|118
1691392800000|2023-08-07 07:20:00|9359.9|9354.9|9354.9|9349.9|9364.9|9359.9|9353.9|9348.9|82
1691393100000|2023-08-07 07:25:00|9355.4|9350.4|9354.9|9349.9|9360.9|9355.9|9353.4|9348.4|44
1691393400000|2023-08-07 07:30:00|9354.4|9349.4|9368.4|9363.4|9370.9|9365.9|9353.4|9348.4|82
1691393700000|2023-08-07 07:35:00|9367.9|9362.9|9368.9|9363.9|9370.9|9365.9|9363.4|9358.4|62
1691394000000|2023-08-07 07:40:00|9369.6|9364.6|9367.6|9362.6|9372.1|9367.1|9366.6|9361.6|73
1691394300000|2023-08-07 07:45:00|9367.1|9362.1|9360.6|9355.6|9373.1|9368.1|9359.6|9354.6|50
1691394600000|2023-08-07 07:50:00|9360.1|9355.1|9361.6|9356.6|9362.6|9357.6|9355.1|9350.1|66
1691394900000|2023-08-07 07:55:00|9361.1|9356.1|9365.1|9360.1|9365.6|9360.6|9357.1|9352.1|22
1691395200000|2023-08-07 08:00:00|9364.6|9359.6|9355.6|9350.6|9367.1|9362.1|9353.1|9348.1|51
1691395500000|2023-08-07 08:05:00|9356.1|9351.1|9354.1|9349.1|9361.6|9356.6|9351.6|9346.6|43
1691395800000|2023-08-07 08:10:00|9354.6|9349.6|9340.6|9335.6|9355.1|9350.1|9340.1|9335.1|93
1691396100000|2023-08-07 08:15:00|9341.1|9336.1|9343.1|9338.1|9346.6|9341.6|9339.1|9334.1|40
1691396400000|2023-08-07 08:20:00|9343.6|9338.6|9342.1|9337.1|9346.6|9341.6|9341.1|9336.1|26
1691396700000|2023-08-07 08:25:00|9341.6|9336.6|9336.6|9331.6|9342.6|9337.6|9336.6|9331.6|44
1691397000000|2023-08-07 08:30:00|9337.1|9332.1|9331.1|9326.1|9339.6|9334.6|9329.6|9324.6|66
1691397300000|2023-08-07 08:35:00|9330.6|9325.6|9326.6|9321.6|9332.1|9327.1|9325.6|9320.6|73
1691397600000|2023-08-07 08:40:00|9327.1|9322.1|9307.1|9302.1|9328.1|9323.1|9303.1|9298.1|132
1691397900000|2023-08-07 08:45:00|9307.6|9302.6|9298.1|9293.1|9307.6|9302.6|9298.1|9293.1|119
1691398200000|2023-08-07 08:50:00|9298.6|9293.6|9311.6|9306.6|9314.6|9309.6|9296.6|9291.6|97
1691398500000|2023-08-07 08:55:00|9311.1|9306.1|9301.1|9296.1|9311.1|9306.1|9298.1|9293.1|55
1691398800000|2023-08-07 09:00:00|9303.1|9298.1|9294.1|9289.1|9305.1|9300.1|9294.1|9289.1|88
1691399100000|2023-08-07 09:05:00|9293.1|9288.1|9298.1|9293.1|9307.6|9302.6|9293.1|9288.1|63
1691399400000|2023-08-07 09:10:00|9297.6|9292.6|9291.6|9286.6|9300.1|9295.1|9288.6|9283.6|69
1691399700000|2023-08-07 09:15:00|9291.1|9286.1|9294.1|9289.1|9297.1|9292.1|9290.1|9285.1|111
1691400000000|2023-08-07 09:20:00|9293.1|9288.1|9303.1|9298.1|9303.6|9298.6|9290.1|9285.1|37
1691400300000|2023-08-07 09:25:00|9302.6|9297.6|9299.1|9294.1|9305.6|9300.6|9297.6|9292.6|45
1691400600000|2023-08-07 09:30:00|9298.6|9293.6|9304.1|9299.1|9309.6|9304.6|9298.6|9293.6|58
1691400900000|2023-08-07 09:35:00|9304.6|9299.6|9316.1|9311.1|9317.1|9312.1|9302.1|9297.1|55
1691401200000|2023-08-07 09:40:00|9315.6|9310.6|9316.1|9311.1|9317.1|9312.1|9309.1|9304.1|51
1691401500000|2023-08-07 09:45:00|9316.6|9311.6|9315.1|9310.1|9317.6|9312.6|9312.6|9307.6|47
1691401800000|2023-08-07 09:50:00|9315.6|9310.6|9314.1|9309.1|9316.1|9311.1|9309.6|9304.6|77
1691402100000|2023-08-07 09:55:00|9313.6|9308.6|9312.1|9307.1|9318.1|9313.1|9311.1|9306.1|38
1691402400000|2023-08-07 10:00:00|9311.6|9306.6|9313.1|9308.1|9319.1|9314.1|9310.1|9305.1|35
1691402700000|2023-08-07 10:05:00|9313.6|9308.6|9307.6|9302.6|9316.1|9311.1|9306.1|9301.1|43
1691403000000|2023-08-07 10:10:00|9308.1|9303.1|9305.6|9300.6|9310.1|9305.1|9302.1|9297.1|42
1691403300000|2023-08-07 10:15:00|9305.1|9300.1|9307.1|9302.1|9310.6|9305.6|9303.1|9298.1|42
1691403600000|2023-08-07 10:20:00|9308.1|9303.1|9291.6|9286.6|9308.1|9303.1|9291.1|9286.1|63
1691403900000|2023-08-07 10:25:00|9291.1|9286.1|9280.1|9275.1|9292.6|9287.6|9278.1|9273.1|95
1691404200000|2023-08-07 10:30:00|9279.1|9274.1|9285.1|9280.1|9286.6|9281.6|9276.1|9271.1|89
1691404500000|2023-08-07 10:35:00|9285.6|9280.6|9286.1|9281.1|9288.6|9283.6|9284.1|9279.1|22
1691404800000|2023-08-07 10:40:00|9286.6|9281.6|9278.1|9273.1|9286.6|9281.6|9274.6|9269.6|43
1691405100000|2023-08-07 10:45:00|9278.6|9273.6|9285.1|9280.1|9286.1|9281.1|9278.6|9273.6|42
1691405400000|2023-08-07 10:50:00|9284.1|9279.1|9285.1|9280.1|9288.1|9283.1|9282.1|9277.1|24
1691405700000|2023-08-07 10:55:00|9286.1|9281.1|9287.1|9282.1|9289.1|9284.1|9284.1|9279.1|37
1691406000000|2023-08-07 11:00:00|9287.6|9282.6|9295.1|9290.1|9298.1|9293.1|9287.6|9282.6|39
1691406300000|2023-08-07 11:05:00|9294.6|9289.6|9300.1|9295.1|9300.1|9295.1|9293.1|9288.1|31
1691406600000|2023-08-07 11:10:00|9300.6|9295.6|9306.1|9301.1|9308.1|9303.1|9299.6|9294.6|55
1691406900000|2023-08-07 11:15:00|9305.6|9300.6|9313.1|9308.1|9314.1|9309.1|9304.6|9299.6|63
1691407200000|2023-08-07 11:20:00|9312.6|9307.6|9313.1|9308.1|9319.1|9314.1|9312.1|9307.1|31
1691407500000|2023-08-07 11:25:00|9313.6|9308.6|9316.6|9311.6|9317.6|9312.6|9310.6|9305.6|41
1691407800000|2023-08-07 11:30:00|9316.1|9311.1|9313.6|9308.6|9317.1|9312.1|9312.6|9307.6|13
1691408100000|2023-08-07 11:35:00|9314.1|9309.1|9312.1|9307.1|9315.6|9310.6|9312.1|9307.1|72
1691408400000|2023-08-07 11:40:00|9311.3|9306.3|9307.8|9302.8|9312.3|9307.3|9305.3|9300.3|71
1691408700000|2023-08-07 11:45:00|9307.3|9302.3|9316.3|9311.3|9316.8|9311.8|9305.8|9300.8|27
1691409000000|2023-08-07 11:50:00|9315.8|9310.8|9323.3|9318.3|9324.3|9319.3|9315.3|9310.3|44
1691409300000|2023-08-07 11:55:00|9322.3|9317.3|9321.8|9316.8|9323.3|9318.3|9318.8|9313.8|47
1691409600000|2023-08-07 12:00:00|9321.3|9316.3|9323.8|9318.8|9324.8|9319.8|9320.3|9315.3|70
1691409900000|2023-08-07 12:05:00|9323.3|9318.3|9318.8|9313.8|9326.3|9321.3|9318.3|9313.3|55
1691410200000|2023-08-07 12:10:00|9319.3|9314.3|9324.8|9319.8|9325.3|9320.3|9319.3|9314.3|26
1691410500000|2023-08-07 12:15:00|9325.3|9320.3|9317.3|9312.3|9327.8|9322.8|9316.8|9311.8|40
1691410800000|2023-08-07 12:20:00|9318.3|9313.3|9315.3|9310.3|9320.8|9315.8|9313.3|9308.3|39
1691411100000|2023-08-07 12:25:00|9316.8|9311.8|9322.8|9317.8|9324.3|9319.3|9316.8|9311.8|33
1691411400000|2023-08-07 12:30:00|9323.3|9318.3|9333.3|9328.3|9333.3|9328.3|9323.3|9318.3|62
1691411700000|2023-08-07 12:35:00|9333.8|9328.8|9335.3|9330.3|9336.8|9331.8|9333.3|9328.3|42
1691412000000|2023-08-07 12:40:00|9335.8|9330.8|9340.3|9335.3|9345.3|9340.3|9335.8|9330.8|65
1691412300000|2023-08-07 12:45:00|9340.8|9335.8|9347.3|9342.3|9348.3|9343.3|9340.8|9335.8|51
1691412600000|2023-08-07 12:50:00|9347.8|9342.8|9351.8|9346.8|9354.3|9349.3|9347.3|9342.3|107
1691412900000|2023-08-07 12:55:00|9352.3|9347.3|9353.8|9348.8|9357.3|9352.3|9351.3|9346.3|80
1691413200000|2023-08-07 13:00:00|9353.3|9348.3|9349.3|9344.3|9357.3|9352.3|9349.3|9344.3|129
1691413500000|2023-08-07 13:05:00|9348.8|9343.8|9355.3|9350.3|9357.3|9352.3|9348.3|9343.3|68
1691413800000|2023-08-07 13:10:00|9356.3|9351.3|9359.8|9354.8|9359.8|9354.8|9356.3|9351.3|62
1691414100000|2023-08-07 13:15:00|9359.3|9354.3|9350.3|9345.3|9359.3|9354.3|9350.3|9345.3|45
1691414400000|2023-08-07 13:20:00|9349.8|9344.8|9352.3|9347.3|9354.3|9349.3|9349.3|9344.3|21
1691414700000|2023-08-07 13:25:00|9351.8|9346.8|9347.3|9342.3|9351.8|9346.8|9345.3|9340.3|71
1691415000000|2023-08-07 13:30:00|9346.8|9341.8|9357.3|9352.3|9360.3|9355.3|9346.3|9341.3|170
1691415300000|2023-08-07 13:35:00|9356.8|9351.8|9353.8|9348.8|9362.3|9357.3|9353.3|9348.3|80
1691415600000|2023-08-07 13:40:00|9354.3|9349.3|9339.3|9334.3|9358.8|9353.8|9338.3|9333.3|90
1691415900000|2023-08-07 13:45:00|9338.8|9333.8|9333.3|9328.3|9344.3|9339.3|9333.3|9328.3|126
1691416200000|2023-08-07 13:50:00|9334.3|9329.3|9333.3|9328.3|9337.3|9332.3|9331.3|9326.3|63
1691416500000|2023-08-07 13:55:00|9332.3|9327.3|9327.3|9322.3|9334.8|9329.8|9327.3|9322.3|66
1691416800000|2023-08-07 14:00:00|9326.8|9321.8|9324.3|9319.3|9328.3|9323.3|9320.8|9315.8|79
1691417100000|2023-08-07 14:05:00|9323.8|9318.8|9330.3|9325.3|9333.3|9328.3|9323.3|9318.3|101
1691417400000|2023-08-07 14:10:00|9330.1|9325.1|9330.1|9325.1|9335.1|9330.1|9328.1|9323.1|82
1691417700000|2023-08-07 14:15:00|9330.6|9325.6|9334.1|9329.1|9336.1|9331.1|9329.6|9324.6|86
1691418000000|2023-08-07 14:20:00|9333.6|9328.6|9341.6|9336.6|9342.1|9337.1|9333.1|9328.1|94
1691418300000|2023-08-07 14:25:00|9342.1|9337.1|9346.1|9341.1|9346.1|9341.1|9340.1|9335.1|90
1691418600000|2023-08-07 14:30:00|9345.6|9340.6|9344.1|9339.1|9345.6|9340.6|9341.1|9336.1|60
1691418900000|2023-08-07 14:35:00|9344.6|9339.6|9353.1|9348.1|9353.1|9348.1|9343.6|9338.6|115
1691419200000|2023-08-07 14:40:00|9352.6|9347.6|9351.1|9346.1|9356.1|9351.1|9351.1|9346.1|90
1691419500000|2023-08-07 14:45:00|9351.6|9346.6|9354.1|9349.1|9354.1|9349.1|9350.1|9345.1|67
1691419800000|2023-08-07 14:50:00|9353.1|9348.1|9352.1|9347.1|9354.1|9349.1|9350.1|9345.1|65
1691420100000|2023-08-07 14:55:00|9351.6|9346.6|9351.1|9346.1|9353.1|9348.1|9348.1|9343.1|56
1691420400000|2023-08-07 15:00:00|9350.6|9345.6|9351.1|9346.1|9352.6|9347.6|9346.6|9341.6|136
1691420700000|2023-08-07 15:05:00|9351.6|9346.6|9352.1|9347.1|9354.6|9349.6|9349.1|9344.1|149
1691421000000|2023-08-07 15:10:00|9353.1|9348.1|9357.6|9352.6|9358.1|9353.1|9353.1|9348.1|135
1691421300000|2023-08-07 15:15:00|9357.1|9352.1|9354.1|9349.1|9359.6|9354.6|9353.1|9348.1|113
1691421600000|2023-08-07 15:20:00|9353.6|9348.6|9357.1|9352.1|9360.1|9355.1|9353.1|9348.1|135
1691421900000|2023-08-07 15:25:00|9356.1|9351.1|9357.1|9352.1|9357.6|9352.6|9354.1|9349.1|184
1691422200000|2023-08-07 15:30:00|9357.6|9351.6|9359.6|9353.6|9359.6|9353.6|9350.6|9344.6|423
1691422500000|2023-08-07 15:35:00|9360.6|9352.6|9363.6|9356.6|9366.6|9359.6|9358.6|9352.6|145
1691422800000|2023-08-07 15:40:00|9364.6|9357.6|9366.6|9359.6|9366.6|9359.6|9363.6|9356.6|21
1691423100000|2023-08-07 15:45:00|9367.6|9360.6|9368.6|9361.6|9369.6|9363.6|9365.6|9359.6|33
1691423400000|2023-08-07 15:50:00|9367.6|9362.6|9371.6|9364.6|9371.6|9365.6|9367.6|9360.6|14
1691423700000|2023-08-07 15:55:00|9372.6|9365.6|9372.6|9365.6|9374.6|9368.6|9370.6|9364.6|35
1691424000000|2023-08-07 16:00:00|9371.6|9364.6|9371.6|9365.6|9372.6|9366.6|9370.6|9364.6|11
1691424300000|2023-08-07 16:05:00|9370.6|9364.6|9368.6|9361.6|9371.6|9365.6|9368.6|9361.6|5
1691424600000|2023-08-07 16:10:00|9367.6|9362.6|9368.6|9362.6|9370.6|9364.6|9367.6|9361.6|11
1691424900000|2023-08-07 16:15:00|9367.6|9361.6|9367.6|9361.6|9367.6|9361.6|9365.6|9359.6|5
1691425200000|2023-08-07 16:20:00|9366.6|9360.6|9366.6|9360.6|9366.6|9361.6|9364.6|9358.6|12
1691425500000|2023-08-07 16:25:00|9367.6|9361.6|9367.6|9361.6|9369.6|9362.6|9367.6|9360.6|6
1691425800000|2023-08-07 16:30:00|9368.6|9360.6|9365.6|9359.6|9368.6|9360.6|9365.6|9358.6|2
1691426100000|2023-08-07 16:35:00|9366.6|9360.6|9364.6|9358.6|9366.6|9360.6|9364.6|9358.6|2
1691426400000|2023-08-07 16:40:00|9365.6|9359.6|9364.6|9358.6|9365.6|9359.6|9364.6|9357.6|34
1691426700000|2023-08-07 16:45:00|9365.6|9357.6|9367.6|9361.6|9367.6|9361.6|9364.6|9357.6|8
1691427000000|2023-08-07 16:50:00|9368.6|9362.6|9374.6|9368.6|9374.6|9368.6|9367.6|9362.6|15
1691427300000|2023-08-07 16:55:00|9373.6|9367.6|9374.6|9367.6|9374.6|9367.6|9371.6|9364.6|16
1691427600000|2023-08-07 17:00:00|9373.6|9368.6|9372.6|9365.6|9373.6|9368.6|9370.6|9364.6|9
1691427900000|2023-08-07 17:05:00|9373.6|9366.6|9371.6|9364.6|9374.6|9367.6|9371.6|9364.6|4
1691428200000|2023-08-07 17:10:00|9372.6|9365.6|9370.6|9363.6|9374.6|9367.6|9370.6|9363.6|6
1691428500000|2023-08-07 17:15:00|9369.6|9362.6|9373.6|9366.6|9373.6|9366.6|9369.6|9362.6|7
1691428800000|2023-08-07 17:20:00|9372.6|9365.6|9373.6|9366.6|9373.6|9366.6|9372.6|9365.6|2
1691429100000|2023-08-07 17:25:00|9372.6|9367.6|9372.6|9364.6|9372.6|9367.6|9372.6|9364.6|1
1691429400000|2023-08-07 17:30:00|9371.6|9365.6|9373.6|9365.6|9373.6|9365.6|9371.6|9365.6|0
1691429700000|2023-08-07 17:35:00||9366.6||9365.6||9366.6||9365.6|2
1691430000000|2023-08-07 17:40:00|9372.6|9366.6|9374.6|9367.6|9374.6|9368.6|9372.6|9366.6|11
1691430300000|2023-08-07 17:45:00|9373.6|9366.6|9376.6|9369.6|9377.6|9371.6|9371.6|9364.6|17
1691430600000|2023-08-07 17:50:00|9377.6|9370.6|9379.6|9372.6|9379.6|9372.6|9377.6|9369.6|16
1691430900000|2023-08-07 17:55:00|9380.6|9373.6|9384.8|9372.8|9384.8|9375.1|9374.6|9368.6|35
1691431200000|2023-08-07 18:00:00|9384.7|9372.7|9385.1|9373.1|9387.4|9375.4|9384.7|9372.7|0
1691431500000|2023-08-07 18:05:00|9385.2|9373.2|9385|9373|9385.2|9373.2|9382.9|9370.9|0
1691431800000|2023-08-07 18:10:00|9385.1|9373.1|9382.8|9370.8|9387.1|9375.1|9382.8|9370.8|0
1691432100000|2023-08-07 18:15:00|9384.9|9372.9|9385|9373|9385|9373|9382.8|9370.8|0
1691432400000|2023-08-07 18:20:00|9384.9|9372.9|9384.9|9372.9|9385|9373|9382.8|9370.8|0
1691432700000|2023-08-07 18:25:00|9382.8|9370.8|9378.5|9366.5|9382.8|9370.8|9376.3|9364.3|0
1691433000000|2023-08-07 18:30:00|9379.5|9367.5|9386.1|9374.1|9387.2|9375.2|9378.5|9366.5|0
1691433300000|2023-08-07 18:35:00|9387.1|9375.1|9385|9373|9389.3|9377.3|9385|9373|0
1691433600000|2023-08-07 18:40:00|9384.9|9372.9|9385|9373|9385|9373|9382.8|9370.8|0
1691433900000|2023-08-07 18:45:00|9384.9|9372.9|9385|9373|9385|9373|9382.8|9370.8|0
1691434200000|2023-08-07 18:50:00|9384|9372|9382.9|9370.9|9385|9373|9382.8|9370.8|0
1691434500000|2023-08-07 18:55:00|9385|9373|9383|9371|9385.1|9373.1|9382.9|9370.9|0
1691434800000|2023-08-07 19:00:00|9383.1|9371.1|9384.8|9372.8|9387.4|9375.4|9383|9371|0
1691435100000|2023-08-07 19:05:00|9384.9|9372.9|9382.6|9370.6|9384.9|9372.9|9382.6|9370.6|0
1691435400000|2023-08-07 19:10:00|9384.7|9372.7|9382.5|9370.5|9384.8|9372.8|9380.4|9368.4|0
1691435700000|2023-08-07 19:15:00|9380.4|9368.4|9380.4|9368.4|9382.6|9370.6|9380.3|9368.3|0
1691436000000|2023-08-07 19:20:00|9380.5|9368.5|9380.4|9368.4|9382.6|9370.6|9380.4|9368.4|0
1691436300000|2023-08-07 19:25:00|9378.3|9366.3|9378.2|9366.2|9380.4|9368.4|9378.2|9366.2|0
1691436600000|2023-08-07 19:30:00|9376.1|9364.1|9378.3|9366.3|9380.4|9368.4|9376.1|9364.1|0
1691436900000|2023-08-07 19:35:00|9380.4|9368.4|9380.5|9368.5|9382.6|9370.6|9380.4|9368.4|0
1691437200000|2023-08-07 19:40:00|9382.6|9370.6|9382.6|9370.6|9382.7|9370.7|9382.6|9370.6|0
1691437500000|2023-08-07 19:45:00|9382.5|9370.5|9384.8|9372.8|9386.9|9374.9|9380.4|9368.4|0
1691437800000|2023-08-07 19:50:00|9384.9|9372.9|9389.1|9377.1|9389.2|9377.2|9384.8|9372.8|0
1691438100000|2023-08-07 19:55:00|9389.2|9377.2|9391.3|9379.3|9393.6|9381.6|9384.9|9372.9|0
1691438400000|2023-08-07 20:00:00|9390.6|9378.6|9392.8|9380.8|9393.2|9381.2|9388.1|9376.1|0
1691438700000|2023-08-07 20:05:00|9392.6|9380.6|9394.2|9382.2|9395.2|9383.2|9392|9380|0
1691439000000|2023-08-07 20:10:00|9394.6|9382.6|9394.6|9382.6|9394.6|9382.6|9393.5|9381.5|0
1691439300000|2023-08-07 20:15:00|9395.2|9383.2|9396.1|9384.1|9397.2|9385.2|9395.2|9383.2|0
1691439600000|2023-08-07 20:20:00|9396.7|9384.7|9395.2|9383.2|9396.7|9384.7|9395.2|9383.2|0
1691439900000|2023-08-07 20:25:00|9395.4|9383.4|9396.1|9384.1|9396.7|9384.7|9395.2|9383.2|0
1691440200000|2023-08-07 20:30:00|9396.5|9384.5|9396.1|9384.1|9397.2|9385.2|9395.7|9383.7|0
1691440500000|2023-08-07 20:35:00|9396.5|9384.5|9397.8|9385.8|9398|9386|9396.1|9384.1|0
1691440800000|2023-08-07 20:40:00|9398|9386|9397.2|9385.2|9398.2|9386.2|9397.2|9385.2|0
1691441100000|2023-08-07 20:45:00|9397.4|9385.4|9397.8|9385.8|9397.8|9385.8|9397.2|9385.2|0
1691441400000|2023-08-07 20:50:00|9397.2|9385.2|9396.7|9384.7|9398.2|9386.2|9396.7|9384.7|0
1691441700000|2023-08-07 20:55:00|9396.1|9384.1|9395.2|9383.2|9397.2|9385.2|9394.4|9382.4|0
1691442000000|2023-08-07 21:00:00|9395|9383|9395|9383|9395.7|9383.7|9394.2|9382.2|0
1691442300000|2023-08-07 21:05:00|9395.2|9383.2|9395.2|9383.2|9395.9|9383.9|9395|9383|0
1691442600000|2023-08-07 21:10:00|9395.4|9383.4|9396.1|9384.1|9396.3|9384.3|9395.4|9383.4|0
1691442900000|2023-08-07 21:15:00|9396.5|9384.5|9395.7|9383.7|9396.7|9384.7|9395.4|9383.4|0
1691443200000|2023-08-07 21:20:00|9395.9|9383.9|9396.3|9384.3|9396.3|9384.3|9395.9|9383.9|0
1691443500000|2023-08-07 21:25:00|9396.1|9384.1|9396|9384|9396.7|9384.7|9395.7|9383.7|0
1691444100000|2023-08-07 21:35:00|9396.4|9384.4|9396|9384|9396.4|9384.4|9396|9384|0
1691444400000|2023-08-07 21:40:00|9395.4|9383.4|9395.4|9383.4|9395.4|9383.4|9395.4|9383.4|0
1691444700000|2023-08-07 21:45:00|9395.2|9383.2|9395.6|9383.6|9395.8|9383.8|9394.9|9382.9|0
1691445000000|2023-08-07 21:50:00|9395.8|9383.8|9396.2|9384.2|9396.4|9384.4|9395.8|9383.8|0
1691445300000|2023-08-07 21:55:00|9396|9384|9396.5|9384.5|9397.1|9385.1|9395.8|9383.8|0
1691445600000|2023-08-07 22:00:00|9396.4|9384.4|9395.4|9383.4|9396.9|9384.9|9393.9|9381.9|0
1691445900000|2023-08-07 22:05:00|9395.2|9383.2|9393.4|9381.4|9395.6|9383.6|9393|9381|0
1691446200000|2023-08-07 22:10:00|9393.2|9381.2|9393|9381|9394.1|9382.1|9392.6|9380.6|0
1691446500000|2023-08-07 22:15:00|9392.9|9380.9|9390.7|9378.7|9392.9|9380.9|9390.7|9378.7|0
1691446800000|2023-08-07 22:20:00|9391.2|9379.2|9390.3|9378.3|9391.8|9379.8|9390.3|9378.3|0
1691447100000|2023-08-07 22:25:00|9390.5|9378.5|9389.9|9377.9|9390.7|9378.7|9389.9|9377.9|0
1691447400000|2023-08-07 22:30:00|9390.1|9378.1|9390.7|9378.7|9391.2|9379.2|9389.9|9377.9|0
1691447700000|2023-08-07 22:35:00|9391.2|9379.2|9392.4|9380.4|9392.4|9380.4|9390.7|9378.7|0
1691448000000|2023-08-07 22:40:00|9392.5|9380.5|9391.4|9379.4|9393.3|9381.3|9391.4|9379.4|0
1691448600000|2023-08-07 22:50:00|9391.2|9379.2|9391.4|9379.4|9391.8|9379.8|9390.7|9378.7|0
1691448900000|2023-08-07 22:55:00|9390.7|9378.7|9390.7|9378.7|9390.7|9378.7|9390.3|9378.3|0
1691449200000|2023-08-07 23:00:00|9391.4|9379.4|9391.8|9379.8|9391.8|9379.8|9390.7|9378.7|0
1691449500000|2023-08-07 23:05:00|9391.4|9379.4|9390.3|9378.3|9391.4|9379.4|9389.2|9377.2|0
1691449800000|2023-08-07 23:10:00|9390.1|9378.1|9389.1|9377.1|9390.3|9378.3|9389.1|9377.1|0
1691450100000|2023-08-07 23:15:00|9389.3|9377.3|9390.6|9378.6|9390.6|9378.6|9389.3|9377.3|0
1691450400000|2023-08-07 23:20:00|9390.4|9378.4|9390.6|9378.6|9391.3|9379.3|9390.2|9378.2|0
1691450700000|2023-08-07 23:25:00|9391|9379|9390.6|9378.6|9391.3|9379.3|9390.6|9378.6|0
1691451000000|2023-08-07 23:30:00|9391.3|9379.3|9390.6|9378.6|9391.5|9379.5|9390.6|9378.6|0
1691451600000|2023-08-07 23:40:00|9390.2|9378.2|9392.1|9380.1|9392.5|9380.5|9389.1|9377.1|0
1691451900000|2023-08-07 23:45:00|9392.3|9380.3|9393.3|9381.3|9393.6|9381.6|9391.4|9379.4|0
1691452200000|2023-08-07 23:50:00|9393.1|9381.1|9391.4|9379.4|9393.6|9381.6|9391|9379|0
1691452500000|2023-08-07 23:55:00|9391.8|9379.8|9392.5|9380.5|9392.5|9380.5|9391.4|9379.4|0
1691452800000|2023-08-08 00:00:00|9393.1|9381.1|9389.5|9377.5|9394.6|9382.6|9389.5|9377.5|0
1691453100000|2023-08-08 00:05:00|9389.3|9377.3|9390.5|9378.5|9392.5|9380.5|9387.3|9375.3|0
1691453400000|2023-08-08 00:10:00|9389.9|9377.9|9389.5|9377.5|9391|9379|9388.4|9376.4|0
1691453700000|2023-08-08 00:15:00|9389.7|9377.7|9389.9|9377.9|9392|9380|9385.7|9373.7|0
1691454000000|2023-08-08 00:20:00|9392|9380|9389.9|9377.9|9392|9380|9389.9|9377.9|0
1691454300000|2023-08-08 00:25:00|9392|9380|9389.9|9377.9|9392|9380|9389.9|9377.9|0
1691454600000|2023-08-08 00:30:00|9389.8|9377.8|9387.8|9375.8|9389.9|9377.9|9387.7|9375.7|0
1691454900000|2023-08-08 00:35:00|9389.9|9377.9|9392|9380|9394.1|9382.1|9389.9|9377.9|0
1691455200000|2023-08-08 00:40:00|9394.1|9382.1|9392|9380|9394.1|9382.1|9392|9380|0
1691455800000|2023-08-08 00:50:00|9393|9381|9392|9380|9394.1|9382.1|9392|9380|0
1691456400000|2023-08-08 01:00:00|9389.9|9377.9|9389.8|9377.8|9392|9380|9385.6|9373.6|0
1691456700000|2023-08-08 01:05:00|9389.9|9377.9|9387.7|9375.7|9391.9|9379.9|9387.7|9375.7|0
1691457000000|2023-08-08 01:10:00|9389.8|9377.8|9381.3|9369.3|9389.8|9377.8|9381.3|9369.3|0
1691457300000|2023-08-08 01:15:00|9383.4|9371.4|9379.1|9367.1|9383.5|9371.5|9379.1|9367.1|0
1691457600000|2023-08-08 01:20:00|9381.2|9369.2|9379.2|9367.2|9381.3|9369.3|9379.1|9367.1|0
1691457900000|2023-08-08 01:25:00|9377.1|9365.1|9368.6|9356.6|9377.1|9365.1|9368.6|9356.6|0
1691458200000|2023-08-08 01:30:00|9370.7|9358.7|9372.8|9360.8|9374.9|9362.9|9366.4|9354.4|0
1691458500000|2023-08-08 01:35:00|9370.7|9358.7|9366.5|9354.5|9370.7|9358.7|9366.4|9354.4|0
1691458800000|2023-08-08 01:40:00|9368.6|9356.6|9364.5|9352.5|9368.6|9356.6|9364.5|9352.5|0
1691459100000|2023-08-08 01:45:00|9366.6|9354.6|9366.6|9354.6|9366.6|9354.6|9364.5|9352.5|0
1691459400000|2023-08-08 01:50:00|9366.7|9354.7|9364.5|9352.5|9368.8|9356.8|9364.5|9352.5|0
1691459700000|2023-08-08 01:55:00|9364.4|9352.4|9357.9|9345.9|9364.4|9352.4|9357.9|9345.9|0
1691460000000|2023-08-08 02:00:00|9357.8|9345.8|9360|9348|9360|9348|9355.7|9343.7|0
1691460300000|2023-08-08 02:05:00|9362.1|9350.1|9362.1|9350.1|9362.1|9350.1|9360|9348|0
1691460600000|2023-08-08 02:10:00|9364.2|9352.2|9362.1|9350.1|9364.2|9352.2|9362.1|9350.1|0
1691460900000|2023-08-08 02:15:00|9364.2|9352.2|9366.4|9354.4|9366.5|9354.5|9364.2|9352.2|0
1691461200000|2023-08-08 02:20:00|9364.3|9352.3|9364.2|9352.2|9366.4|9354.4|9364.2|9352.2|0
1691461500000|2023-08-08 02:25:00|9364.3|9352.3|9366.4|9354.4|9366.4|9354.4|9364.2|9352.2|0
1691461800000|2023-08-08 02:30:00|9366.3|9354.3|9368.5|9356.5|9368.5|9356.5|9365.3|9353.3|0
1691462100000|2023-08-08 02:35:00|9366.4|9354.4|9370.7|9358.7|9370.7|9358.7|9366.4|9354.4|0
1691462400000|2023-08-08 02:40:00|9372.8|9360.8|9372.7|9360.7|9374.8|9362.8|9370.6|9358.6|0
1691462700000|2023-08-08 02:45:00|9370.6|9358.6|9368.5|9356.5|9370.6|9358.6|9368.4|9356.4|0
1691463000000|2023-08-08 02:50:00|9368.4|9356.4|9370.6|9358.6|9370.6|9358.6|9368.4|9356.4|0
1691463300000|2023-08-08 02:55:00|9372.7|9360.7|9370.6|9358.6|9372.7|9360.7|9370.6|9358.6|0
1691463600000|2023-08-08 03:00:00|9370.5|9358.5|9370.5|9358.5|9370.6|9358.6|9368.5|9356.5|0
1691463900000|2023-08-08 03:05:00|9368.4|9356.4|9368.4|9356.4|9370.5|9358.5|9366.3|9354.3|0
1691464200000|2023-08-08 03:10:00|9366.3|9354.3|9372.7|9360.7|9372.7|9360.7|9366.3|9354.3|0
1691464500000|2023-08-08 03:15:00|9374.8|9362.8|9364.2|9352.2|9374.8|9362.8|9364.2|9352.2|0
1691464800000|2023-08-08 03:20:00|9365.2|9353.2|9364.2|9352.2|9365.2|9353.2|9362|9350|0
1691465100000|2023-08-08 03:25:00|9364.1|9352.1|9364.2|9352.2|9364.2|9352.2|9364.1|9352.1|0
1691465400000|2023-08-08 03:30:00|9364.1|9352.1|9359.9|9347.9|9364.2|9352.2|9359.9|9347.9|0
1691465700000|2023-08-08 03:35:00|9360|9348|9357.9|9345.9|9360|9348|9357.9|9345.9|0
1691466000000|2023-08-08 03:40:00|9360|9348|9360|9348|9360|9348|9357.9|9345.9|0
1691466300000|2023-08-08 03:45:00|9357.9|9345.9|9360|9348|9362.1|9350.1|9357.9|9345.9|0
1691466600000|2023-08-08 03:50:00|9360.1|9348.1|9360|9348|9360.1|9348.1|9360|9348|0
1691466900000|2023-08-08 03:55:00|9357.9|9345.9|9357.9|9345.9|9360|9348|9357.9|9345.9|0
1691467500000|2023-08-08 04:05:00|9355.8|9343.8|9355.8|9343.8|9357.9|9345.9|9355.8|9343.8|0
1691467800000|2023-08-08 04:10:00|9356.9|9344.9|9355.8|9343.8|9356.9|9344.9|9355.8|9343.8|0
1691468100000|2023-08-08 04:15:00|9357.9|9345.9|9357.9|9345.9|9358|9346|9357.9|9345.9|0
1691468700000|2023-08-08 04:25:00|9358|9346|9358|9346|9358|9346|9358|9346|0
1691469000000|2023-08-08 04:30:00|9360.1|9348.1|9358|9346|9362.2|9350.2|9357.9|9345.9|0
1691469300000|2023-08-08 04:35:00|9360.1|9348.1|9358|9346|9360.1|9348.1|9358|9346|0
1691469600000|2023-08-08 04:40:00|9359|9347|9358|9346|9360.1|9348.1|9358|9346|0
1691470200000|2023-08-08 04:50:00|9360.1|9348.1|9362.2|9350.2|9362.2|9350.2|9360.1|9348.1|0
1691470500000|2023-08-08 04:55:00|9364.3|9352.3|9362.2|9350.2|9364.3|9352.3|9362.2|9350.2|0
1691470800000|2023-08-08 05:00:00|9360.1|9348.1|9360.1|9348.1|9362.2|9350.2|9358|9346|0
1691471100000|2023-08-08 05:05:00|9362.2|9350.2|9362.2|9350.2|9362.2|9350.2|9362.2|9350.2|0
1691471400000|2023-08-08 05:10:00|9363.2|9351.2|9362.2|9350.2|9364.3|9352.3|9362.2|9350.2|0
1691471700000|2023-08-08 05:15:00|9364.3|9352.3|9362.2|9350.2|9364.3|9352.3|9362.1|9350.1|0
1691472000000|2023-08-08 05:20:00|9361.1|9349.1|9357.9|9345.9|9361.1|9349.1|9357.9|9345.9|0
1691472300000|2023-08-08 05:25:00|9358|9346|9360|9348|9360.1|9348.1|9358|9346|0
1691472600000|2023-08-08 05:30:00|9358|9346|9359|9347|9360.1|9348.1|9357.9|9345.9|0
1691472900000|2023-08-08 05:35:00|9357.9|9345.9|9360.1|9348.1|9361.1|9349.1|9357.9|9345.9|0
1691473200000|2023-08-08 05:40:00|9360|9348|9358|9346|9360.1|9348.1|9358|9346|0
1691473500000|2023-08-08 05:45:00|9359|9347|9353.7|9341.7|9360.1|9348.1|9353.7|9341.7|0
1691473800000|2023-08-08 05:50:00|9353.8|9341.8|9339.9|9327.9|9353.8|9341.8|9339.9|9327.9|0
1691474100000|2023-08-08 05:55:00|9337.8|9325.8|9337.6|9325.6|9337.8|9325.8|9333.5|9321.5|0
1691474400000|2023-08-08 06:00:00|9341.8|9329.8|9314.4|9309.4|9345.4|9340.4|9308.4|9303.4|68
1691474700000|2023-08-08 06:05:00|9314.9|9309.9|9306.9|9301.9|9315.4|9310.4|9306.9|9301.9|22
1691475000000|2023-08-08 06:10:00|9306.4|9301.4|9312.9|9307.9|9312.9|9307.9|9306.4|9301.4|14
1691475300000|2023-08-08 06:15:00|9314.4|9309.4|9316.4|9311.4|9316.4|9311.4|9314.4|9309.4|2
1691475600000|2023-08-08 06:20:00|9315.9|9310.9|9316.4|9311.4|9316.4|9311.4|9315.9|9310.9|3
1691475900000|2023-08-08 06:25:00|9314.9|9309.9|9307.4|9302.4|9314.9|9309.9|9304.9|9299.9|49
1691476200000|2023-08-08 06:30:00|9306.9|9301.9|9307.9|9302.9|9312.4|9307.4|9306.9|9301.9|17
1691476500000|2023-08-08 06:35:00|9307.4|9302.4|9310.9|9305.9|9310.9|9305.9|9307.4|9302.4|3
1691476800000|2023-08-08 06:40:00|9309.9|9304.9|9310.9|9305.9|9313.4|9308.4|9308.9|9303.9|8
1691477100000|2023-08-08 06:45:00|9309.9|9304.9|9296.4|9291.4|9309.9|9304.9|9293.4|9288.4|34
1691477400000|2023-08-08 06:50:00|9295.9|9290.9|9294.4|9289.4|9303.4|9298.4|9291.9|9286.9|22
1691477700000|2023-08-08 06:55:00|9292.9|9287.9|9290.4|9285.4|9292.9|9287.9|9280.9|9275.9|69
1691478000000|2023-08-08 07:00:00|9289.9|9284.9|9313.9|9308.9|9315.4|9310.4|9283.9|9278.9|624
1691478300000|2023-08-08 07:05:00|9314.4|9309.4|9316.4|9311.4|9316.4|9311.4|9300.4|9295.4|269
1691478600000|2023-08-08 07:10:00|9316.9|9311.9|9308.9|9303.9|9320.9|9315.9|9307.4|9302.4|201
1691478900000|2023-08-08 07:15:00|9308.4|9303.4|9316.4|9311.4|9317.9|9312.9|9302.4|9297.4|109
1691479200000|2023-08-08 07:20:00|9315.4|9310.4|9308.4|9303.4|9316.4|9311.4|9300.9|9295.9|82
1691479500000|2023-08-08 07:25:00|9308.9|9303.9|9321.4|9316.4|9323.9|9318.9|9302.4|9297.4|160
1691479800000|2023-08-08 07:30:00|9321.9|9316.9|9341.4|9336.4|9346.4|9341.4|9320.4|9315.4|177
1691480100000|2023-08-08 07:35:00|9340.4|9335.4|9340.4|9335.4|9349.9|9344.9|9336.9|9331.9|131
1691480400000|2023-08-08 07:40:00|9339.9|9334.9|9335.4|9330.4|9342.4|9337.4|9325.4|9320.4|136
1691480700000|2023-08-08 07:45:00|9335.9|9330.9|9355.4|9350.4|9357.4|9352.4|9335.9|9330.9|86
1691481000000|2023-08-08 07:50:00|9355.9|9350.9|9357.4|9352.4|9362.9|9357.9|9351.4|9346.4|68
1691481300000|2023-08-08 07:55:00|9356.9|9351.9|9360.4|9355.4|9365.4|9360.4|9354.4|9349.4|61
1691481600000|2023-08-08 08:00:00|9360.9|9355.9|9352.4|9347.4|9362.9|9357.9|9348.9|9343.9|65
1691481900000|2023-08-08 08:05:00|9351.4|9346.4|9345.4|9340.4|9357.9|9352.9|9340.4|9335.4|35
1691482200000|2023-08-08 08:10:00|9345.9|9340.9|9334.4|9329.4|9345.9|9340.9|9331.4|9326.4|26
1691482500000|2023-08-08 08:15:00|9334.9|9329.9|9332.9|9327.9|9338.9|9333.9|9326.4|9321.4|46
1691482800000|2023-08-08 08:20:00|9329.4|9324.4|9328.4|9323.4|9334.4|9329.4|9323.9|9318.9|40
1691483100000|2023-08-08 08:25:00|9328.9|9323.9|9322.4|9317.4|9329.4|9324.4|9321.9|9316.9|36
1691483400000|2023-08-08 08:30:00|9322.9|9317.9|9320.4|9315.4|9324.9|9319.9|9316.9|9311.9|28
1691483700000|2023-08-08 08:35:00|9320.9|9315.9|9323.4|9318.4|9333.4|9328.4|9320.4|9315.4|71
1691484000000|2023-08-08 08:40:00|9322.9|9317.9|9327.4|9322.4|9334.4|9329.4|9320.4|9315.4|54
1691484300000|2023-08-08 08:45:00|9327.9|9322.9|9338.4|9333.4|9339.4|9334.4|9327.9|9322.9|45
1691484600000|2023-08-08 08:50:00|9337.4|9332.4|9336.9|9331.9|9339.4|9334.4|9331.4|9326.4|31
1691484900000|2023-08-08 08:55:00|9336.4|9331.4|9330.9|9325.9|9336.4|9331.4|9325.4|9320.4|31
1691485200000|2023-08-08 09:00:00|9330.4|9325.4|9321.9|9316.9|9332.9|9327.9|9321.4|9316.4|88
1691485500000|2023-08-08 09:05:00|9320.9|9315.9|9310.4|9305.4|9322.9|9317.9|9310.4|9305.4|87
1691485800000|2023-08-08 09:10:00|9309.9|9304.9|9295.9|9290.9|9312.4|9307.4|9295.9|9290.9|111
1691486100000|2023-08-08 09:15:00|9295.4|9290.4|9295.4|9290.4|9297.9|9292.9|9291.9|9286.9|191
1691486400000|2023-08-08 09:20:00|9294.9|9289.9|9288.9|9283.9|9297.4|9292.4|9288.4|9283.4|68
1691486700000|2023-08-08 09:25:00|9289.4|9284.4|9284.4|9279.4|9289.9|9284.9|9278.9|9273.9|82
1691487000000|2023-08-08 09:30:00|9284.9|9279.9|9278.9|9273.9|9285.4|9280.4|9276.9|9271.9|92
1691487300000|2023-08-08 09:35:00|9278.4|9273.4|9265.9|9260.9|9278.9|9273.9|9263.9|9258.9|107
1691487600000|2023-08-08 09:40:00|9265.4|9260.4|9259.9|9254.9|9267.9|9262.9|9258.9|9253.9|123
1691487900000|2023-08-08 09:45:00|9260.4|9255.4|9260.9|9255.9|9264.9|9259.9|9256.9|9251.9|163
1691488200000|2023-08-08 09:50:00|9261.4|9256.4|9248.9|9243.9|9263.4|9258.4|9247.4|9242.4|86
1691488500000|2023-08-08 09:55:00|9248.4|9243.4|9266.9|9261.9|9269.4|9264.4|9248.4|9243.4|123
1691488800000|2023-08-08 10:00:00|9267.4|9262.4|9258.4|9253.4|9271.9|9266.9|9252.4|9247.4|87
1691489100000|2023-08-08 10:05:00|9257.9|9252.9|9263.9|9258.9|9264.9|9259.9|9255.4|9250.4|123
1691489400000|2023-08-08 10:10:00|9264.4|9259.4|9258.9|9253.9|9264.9|9259.9|9253.9|9248.9|63
1691489700000|2023-08-08 10:15:00|9258.4|9253.4|9262.9|9257.9|9266.9|9261.9|9257.9|9252.9|58
1691490000000|2023-08-08 10:20:00|9261.9|9256.9|9261.4|9256.4|9265.9|9260.9|9257.9|9252.9|56
1691490300000|2023-08-08 10:25:00|9260.9|9255.9|9256.9|9251.9|9261.9|9256.9|9251.4|9246.4|67
1691490600000|2023-08-08 10:30:00|9256.4|9251.4|9250.9|9245.9|9258.9|9253.9|9249.9|9244.9|57
1691490900000|2023-08-08 10:35:00|9251.9|9246.9|9247.4|9242.4|9253.9|9248.9|9243.9|9238.9|112
1691491200000|2023-08-08 10:40:00|9246.9|9241.9|9257.9|9252.9|9258.9|9253.9|9246.4|9241.4|48
1691491500000|2023-08-08 10:45:00|9258.4|9253.4|9254.9|9249.9|9261.9|9256.9|9254.9|9249.9|56
1691491800000|2023-08-08 10:50:00|9255.4|9250.4|9240.9|9235.9|9256.9|9251.9|9236.9|9231.9|161
1691492100000|2023-08-08 10:55:00|9239.9|9234.9|9243.9|9238.9|9243.9|9238.9|9235.4|9230.4|68
1691492400000|2023-08-08 11:00:00|9244.4|9239.4|9248.9|9243.9|9249.9|9244.9|9238.9|9233.9|56
1691492700000|2023-08-08 11:05:00|9247.4|9242.4|9249.9|9244.9|9250.9|9245.9|9245.4|9240.4|29
1691493000000|2023-08-08 11:10:00|9249.4|9244.4|9238.9|9233.9|9249.4|9244.4|9237.9|9232.9|65
1691493300000|2023-08-08 11:15:00|9238.4|9233.4|9231.9|9226.9|9238.9|9233.9|9228.9|9223.9|66
1691493600000|2023-08-08 11:20:00|9231.4|9226.4|9231.9|9226.9|9236.9|9231.9|9229.4|9224.4|71
1691493900000|2023-08-08 11:25:00|9230.9|9225.9|9229.4|9224.4|9237.4|9232.4|9227.9|9222.9|48
1691494200000|2023-08-08 11:30:00|9228.9|9223.9|9218.9|9213.9|9228.9|9223.9|9216.9|9211.9|70
1691494500000|2023-08-08 11:35:00|9218.4|9213.4|9219.4|9214.4|9220.4|9215.4|9213.4|9208.4|76
1691494800000|2023-08-08 11:40:00|9221.2|9216.2|9231.2|9226.2|9233.2|9228.2|9220.7|9215.7|81
1691495100000|2023-08-08 11:45:00|9230.7|9225.7|9224.7|9219.7|9231.2|9226.2|9224.2|9219.2|36
1691495400000|2023-08-08 11:50:00|9225.2|9220.2|9241.7|9236.7|9242.7|9237.7|9224.7|9219.7|50
1691495700000|2023-08-08 11:55:00|9241.2|9236.2|9246.2|9241.2|9246.7|9241.7|9237.2|9232.2|102
1691496000000|2023-08-08 12:00:00|9245.7|9240.7|9231.7|9226.7|9245.7|9240.7|9230.2|9225.2|103
1691496300000|2023-08-08 12:05:00|9232.2|9227.2|9237.7|9232.7|9237.7|9232.7|9227.2|9222.2|115
1691496600000|2023-08-08 12:10:00|9236.7|9231.7|9239.2|9234.2|9242.7|9237.7|9236.7|9231.7|76
1691496900000|2023-08-08 12:15:00|9239.7|9234.7|9243.7|9238.7|9248.7|9243.7|9239.7|9234.7|48
1691497200000|2023-08-08 12:20:00|9243.2|9238.2|9246.2|9241.2|9253.2|9248.2|9241.7|9236.7|115
1691497500000|2023-08-08 12:25:00|9246.7|9241.7|9255.2|9250.2|9257.2|9252.2|9244.7|9239.7|106
1691497800000|2023-08-08 12:30:00|9254.7|9249.7|9247.2|9242.2|9255.2|9250.2|9246.2|9241.2|51
1691498100000|2023-08-08 12:35:00|9247.7|9242.7|9257.2|9252.2|9258.2|9253.2|9245.7|9240.7|49
1691498400000|2023-08-08 12:40:00|9256.7|9251.7|9259.2|9254.2|9261.7|9256.7|9254.7|9249.7|55
1691498700000|2023-08-08 12:45:00|9259.7|9254.7|9260.2|9255.2|9262.7|9257.7|9257.7|9252.7|35
1691499000000|2023-08-08 12:50:00|9259.7|9254.7|9261.2|9256.2|9264.2|9259.2|9258.7|9253.7|82
1691499300000|2023-08-08 12:55:00|9260.7|9255.7|9259.7|9254.7|9263.7|9258.7|9256.7|9251.7|112
1691499600000|2023-08-08 13:00:00|9258.7|9253.7|9257.7|9252.7|9258.7|9253.7|9253.7|9248.7|91
1691499900000|2023-08-08 13:05:00|9258.2|9253.2|9255.2|9250.2|9258.7|9253.7|9251.7|9246.7|62
1691500200000|2023-08-08 13:10:00|9254.7|9249.7|9263.2|9258.2|9264.7|9259.7|9254.2|9249.2|35
1691500500000|2023-08-08 13:15:00|9262.7|9257.7|9275.2|9270.2|9275.2|9270.2|9262.7|9257.7|40
1691500800000|2023-08-08 13:20:00|9275.7|9270.7|9279.7|9274.7|9280.7|9275.7|9274.2|9269.2|56
1691501100000|2023-08-08 13:25:00|9280.7|9275.7|9281.2|9276.2|9281.2|9276.2|9275.7|9270.7|30
1691501400000|2023-08-08 13:30:00|9281.7|9276.7|9278.2|9273.2|9281.7|9276.7|9269.7|9264.7|169
1691501700000|2023-08-08 13:35:00|9277.7|9272.7|9273.2|9268.2|9278.2|9273.2|9269.7|9264.7|153
1691502000000|2023-08-08 13:40:00|9272.7|9267.7|9278.7|9273.7|9284.7|9279.7|9272.7|9267.7|145
1691502300000|2023-08-08 13:45:00|9278.2|9273.2|9264.2|9259.2|9279.7|9274.7|9264.2|9259.2|107
1691502600000|2023-08-08 13:50:00|9264.7|9259.7|9276.2|9271.2|9277.2|9272.2|9261.7|9256.7|70
1691502900000|2023-08-08 13:55:00|9275.7|9270.7|9281.2|9276.2|9281.2|9276.2|9273.2|9268.2|90
1691503200000|2023-08-08 14:00:00|9279.7|9274.7|9284.7|9279.7|9284.7|9279.7|9276.7|9271.7|81
1691503500000|2023-08-08 14:05:00|9284.2|9279.2|9296.7|9291.7|9296.7|9291.7|9282.7|9277.7|93
1691503800000|2023-08-08 14:10:00|9295|9290|9281|9276|9295|9290|9277|9272|108
1691504100000|2023-08-08 14:15:00|9280.5|9275.5|9281.5|9276.5|9285|9280|9277.5|9272.5|92
1691504400000|2023-08-08 14:20:00|9281|9276|9283|9278|9286|9281|9276|9271|61
1691504700000|2023-08-08 14:25:00|9282.5|9277.5|9293|9288|9293.5|9288.5|9282|9277|95
1691505000000|2023-08-08 14:30:00|9292|9287|9282.5|9277.5|9292|9287|9282|9277|73
1691505300000|2023-08-08 14:35:00|9282|9277|9280|9275|9286|9281|9274|9269|54
1691505600000|2023-08-08 14:40:00|9280.5|9275.5|9289|9284|9290|9285|9278|9273|54
1691505900000|2023-08-08 14:45:00|9289.5|9284.5|9288.5|9283.5|9291|9286|9284.5|9279.5|31
1691506200000|2023-08-08 14:50:00|9288|9283|9291|9286|9293|9288|9285|9280|70
1691506500000|2023-08-08 14:55:00|9291.5|9286.5|9279|9274|9291.5|9286.5|9277|9272|182
1691506800000|2023-08-08 15:00:00|9279.5|9274.5|9275|9270|9280.5|9275.5|9272.5|9267.5|109
1691507100000|2023-08-08 15:05:00|9274.5|9269.5|9283|9278|9283.5|9278.5|9274.5|9269.5|72
1691507400000|2023-08-08 15:10:00|9283.5|9278.5|9290.5|9285.5|9291|9286|9280|9275|67
1691507700000|2023-08-08 15:15:00|9290|9285|9292|9287|9292|9287|9288|9283|109
1691508000000|2023-08-08 15:20:00|9291.5|9286.5|9292|9287|9293|9288|9291|9286|121
1691508300000|2023-08-08 15:25:00|9292.5|9287.5|9295.5|9290.5|9298|9293|9292.5|9287.5|195
1691508600000|2023-08-08 15:30:00|9296.5|9289.5|9301.5|9295.5|9307.5|9301.5|9295.5|9289.5|637
1691508900000|2023-08-08 15:35:00|9302.5|9296.5|9303.5|9297.5|9308.5|9302.5|9301.5|9295.5|208
1691509200000|2023-08-08 15:40:00|9302.5|9296.5|9301.5|9295.5|9304.5|9298.5|9295.5|9289.5|65
1691509500000|2023-08-08 15:45:00|9300.5|9294.5|9304.5|9298.5|9307.5|9300.5|9300.5|9293.5|14
1691509800000|2023-08-08 15:50:00|9305.5|9297.5|9307.5|9300.5|9309.5|9302.5|9303.5|9297.5|25
1691510100000|2023-08-08 15:55:00|9306.5|9301.5|9308.5|9302.5|9310.5|9304.5|9306.5|9300.5|12
1691510400000|2023-08-08 16:00:00|9307.5|9301.5|9308.5|9301.5|9310.5|9303.5|9306.5|9300.5|13
1691510700000|2023-08-08 16:05:00|9309.5|9302.5|9310.5|9304.5|9311.5|9304.5|9309.5|9302.5|10
1691511000000|2023-08-08 16:10:00|9311.5|9305.5|9314.5|9308.5|9315.5|9308.5|9310.5|9305.5|19
1691511300000|2023-08-08 16:15:00|9315.5|9309.5|9317.5|9311.5|9318.5|9311.5|9314.5|9307.5|12
1691511600000|2023-08-08 16:20:00|9316.5|9310.5|9314.5|9307.5|9319.5|9312.5|9314.5|9307.5|21
1691511900000|2023-08-08 16:25:00|9313.5|9308.5|9312.5|9306.5|9314.5|9308.5|9312.5|9305.5|12
1691512200000|2023-08-08 16:30:00|9313.5|9305.5|9315.5|9308.5|9315.5|9309.5|9313.5|9305.5|14
1691512500000|2023-08-08 16:35:00|9316.5|9309.5|9313.5|9307.5|9316.5|9310.5|9312.5|9306.5|2
1691512800000|2023-08-08 16:40:00|9314.5|9308.5|9311.5|9304.5|9316.5|9309.5|9311.5|9304.5|9
1691513100000|2023-08-08 16:45:00|9310.5|9305.5|9312.5|9306.5|9313.5|9307.5|9310.5|9303.5|2
1691513400000|2023-08-08 16:50:00|9313.5|9305.5|9316.5|9309.5|9316.5|9310.5|9309.5|9303.5|19
1691513700000|2023-08-08 16:55:00|9317.5|9310.5|9320.5|9313.5|9320.5|9313.5|9317.5|9310.5|18
1691514000000|2023-08-08 17:00:00|9321.5|9314.5|9322.5|9314.5|9324.5|9316.5|9321.5|9314.5|7
1691514300000|2023-08-08 17:05:00|9321.5|9315.5|9320.5|9312.5|9321.5|9315.5|9319.5|9311.5|4
1691514600000|2023-08-08 17:10:00|9319.5|9311.5|9321.5|9313.5|9321.5|9313.5|9316.5|9310.5|8
1691514900000|2023-08-08 17:15:00|9322.5|9314.5|9324.5|9317.5|9327.5|9320.5|9322.5|9314.5|4
1691515200000|2023-08-08 17:20:00|9323.5|9318.5|9323.5|9315.5|9328.5|9320.5|9323.5|9315.5|11
1691515500000|2023-08-08 17:25:00|9322.5|9314.5|9327.5|9319.5|9327.5|9319.5|9321.5|9313.5|0
1691515800000|2023-08-08 17:30:00|9328.5|9321.5|9322.5|9316.5|9329.5|9321.5|9322.5|9316.5|8
1691516100000|2023-08-08 17:35:00|9320.5|9314.5|9326.5|9318.5|9326.5|9318.5|9319.5|9311.5|18
1691516400000|2023-08-08 17:40:00|9325.5|9319.5|9327.5|9319.5|9328.5|9320.5|9324.5|9317.5|1
1691516700000|2023-08-08 17:45:00|9326.5|9318.5|9323.5|9316.5|9326.5|9319.5|9323.5|9315.5|1
1691517000000|2023-08-08 17:50:00|9324.5|9315.5|9328.5|9321.5|9330.5|9323.5|9323.5|9315.5|12
1691517300000|2023-08-08 17:55:00|9329.5|9322.5|9331.7|9319.7|9331.7|9324.5|9325.5|9319.5|19
1691517600000|2023-08-08 18:00:00|9331.6|9319.6|9327.3|9315.3|9331.7|9319.7|9327.2|9315.2|0
1691517900000|2023-08-08 18:05:00|9329.4|9317.4|9327.3|9315.3|9329.5|9317.5|9323|9311|0
1691518200000|2023-08-08 18:10:00|9327.4|9315.4|9333.8|9321.8|9333.9|9321.9|9325.1|9313.1|0
1691518500000|2023-08-08 18:15:00|9333.9|9321.9|9338.2|9326.2|9340.4|9328.4|9333.8|9321.8|0
1691518800000|2023-08-08 18:20:00|9338.3|9326.3|9338.2|9326.2|9340.4|9328.4|9338.2|9326.2|0
1691519100000|2023-08-08 18:25:00|9340.3|9328.3|9338.1|9326.1|9340.4|9328.4|9335.9|9323.9|0
1691519400000|2023-08-08 18:30:00|9338.2|9326.2|9338.2|9326.2|9340.3|9328.3|9336|9324|0
1691519700000|2023-08-08 18:35:00|9339.3|9327.3|9338.1|9326.1|9340.4|9328.4|9335.9|9323.9|0
1691520000000|2023-08-08 18:40:00|9336|9324|9335.9|9323.9|9338.1|9326.1|9335.9|9323.9|0
1691520300000|2023-08-08 18:45:00|9338|9326|9338.1|9326.1|9340.2|9328.2|9335.9|9323.9|0
1691520600000|2023-08-08 18:50:00|9340.2|9328.2|9340.3|9328.3|9340.3|9328.3|9338.1|9326.1|0
1691520900000|2023-08-08 18:55:00|9342.4|9330.4|9347|9335|9349.2|9337.2|9342.4|9330.4|0
1691521200000|2023-08-08 19:00:00|9346.9|9334.9|9348.6|9336.6|9350.7|9338.7|9344.2|9332.2|0
1691521500000|2023-08-08 19:05:00|9348.5|9336.5|9348.5|9336.5|9352.9|9340.9|9348.4|9336.4|0
1691521800000|2023-08-08 19:10:00|9348.4|9336.4|9350.4|9338.4|9350.7|9338.7|9348.3|9336.3|0
1691522100000|2023-08-08 19:15:00|9350.5|9338.5|9350.1|9338.1|9350.5|9338.5|9348|9336|0
1691522400000|2023-08-08 19:20:00|9349.1|9337.1|9356.6|9344.6|9356.6|9344.6|9349.1|9337.1|0
1691522700000|2023-08-08 19:25:00|9354.6|9342.6|9358.5|9346.5|9358.8|9346.8|9354.5|9342.5|0
1691523000000|2023-08-08 19:30:00|9358.6|9346.6|9354.4|9342.4|9358.6|9346.6|9352|9340|0
1691523300000|2023-08-08 19:35:00|9354.3|9342.3|9354.4|9342.4|9354.5|9342.5|9352.2|9340.2|0
1691523600000|2023-08-08 19:40:00|9356.5|9344.5|9360.9|9348.9|9363.2|9351.2|9356.5|9344.5|0
1691523900000|2023-08-08 19:45:00|9360.8|9348.8|9361|9349|9363.2|9351.2|9360.8|9348.8|0
1691524200000|2023-08-08 19:50:00|9360.9|9348.9|9360.8|9348.8|9365.3|9353.3|9360.8|9348.8|0
1691524500000|2023-08-08 19:55:00|9360.7|9348.7|9364.9|9352.9|9365.2|9353.2|9360.7|9348.7|0
1691524800000|2023-08-08 20:00:00|9362.4|9350.4|9359.8|9347.8|9365|9353|9359.4|9347.4|0
1691525100000|2023-08-08 20:05:00|9359.4|9347.4|9361.3|9349.3|9362.4|9350.4|9358.8|9346.8|0
1691525400000|2023-08-08 20:10:00|9361.4|9349.4|9362.4|9350.4|9363.5|9351.5|9360.9|9348.9|0
1691525700000|2023-08-08 20:15:00|9362.6|9350.6|9361|9349|9362.6|9350.6|9360.3|9348.3|0
1691526000000|2023-08-08 20:20:00|9360.9|9348.9|9360.5|9348.5|9361|9349|9360.5|9348.5|0
1691526300000|2023-08-08 20:25:00|9359.9|9347.9|9360.5|9348.5|9360.5|9348.5|9359.7|9347.7|0
1691526600000|2023-08-08 20:30:00|9359.9|9347.9|9360.9|9348.9|9360.9|9348.9|9359.9|9347.9|0
1691526900000|2023-08-08 20:35:00|9360.5|9348.5|9360.5|9348.5|9361.6|9349.6|9360.5|9348.5|0
1691527200000|2023-08-08 20:40:00|9360.7|9348.7|9360.9|9348.9|9361.6|9349.6|9360.5|9348.5|0
1691527500000|2023-08-08 20:45:00|9361|9349|9360.9|9348.9|9362|9350|9360.9|9348.9|0
1691527800000|2023-08-08 20:50:00|9361|9349|9360.7|9348.7|9361.2|9349.2|9360.5|9348.5|0
1691528100000|2023-08-08 20:55:00|9360.5|9348.5|9361.6|9349.6|9362.2|9350.2|9359.9|9347.9|0
1691528400000|2023-08-08 21:00:00|9361.4|9349.4|9361.4|9349.4|9361.8|9349.8|9360.9|9348.9|0
1691528700000|2023-08-08 21:05:00|9361.8|9349.8|9361.6|9349.6|9362|9350|9361.4|9349.4|0
1691529000000|2023-08-08 21:10:00|9361.4|9349.4|9360.9|9348.9|9361.6|9349.6|9360.9|9348.9|0
1691529300000|2023-08-08 21:15:00|9360.7|9348.7|9360.7|9348.7|9360.9|9348.9|9360.7|9348.7|0
1691529600000|2023-08-08 21:20:00|9360.3|9348.3|9360.1|9348.1|9360.3|9348.3|9360.1|9348.1|0
1691529900000|2023-08-08 21:25:00|9359.9|9347.9|9360.1|9348.1|9360.3|9348.3|9359.7|9347.7|0
1691530200000|2023-08-08 21:30:00|9360.7|9348.7|9360.7|9348.7|9360.7|9348.7|9360.7|9348.7|0
1691530500000|2023-08-08 21:35:00|9361.4|9349.4|9360.9|9348.9|9361.4|9349.4|9360.5|9348.5|0
1691531100000|2023-08-08 21:45:00|9361|9349|9361.2|9349.2|9361.4|9349.4|9361|9349|0
1691531400000|2023-08-08 21:50:00|9360.9|9348.9|9361.2|9349.2|9361.2|9349.2|9360.9|9348.9|0
1691531700000|2023-08-08 21:55:00|9360.9|9348.9|9360.9|9348.9|9361.4|9349.4|9360.9|9348.9|0
1691532000000|2023-08-08 22:00:00|9360.7|9348.7|9362.5|9350.5|9363.1|9351.1|9360.3|9348.3|0
1691532300000|2023-08-08 22:05:00|9362.4|9350.4|9360.9|9348.9|9362.4|9350.4|9360.9|9348.9|0
1691532600000|2023-08-08 22:10:00|9361|9349|9363.9|9351.9|9363.9|9351.9|9361|9349|0
1691532900000|2023-08-08 22:15:00|9363.3|9351.3|9362.8|9350.8|9363.3|9351.3|9362.4|9350.4|0
1691533200000|2023-08-08 22:20:00|9362.4|9350.4|9361.7|9349.7|9363.3|9351.3|9361.7|9349.7|0
1691533500000|2023-08-08 22:25:00|9361.3|9349.3|9361.7|9349.7|9361.7|9349.7|9361.1|9349.1|0
1691533800000|2023-08-08 22:30:00|9361.8|9349.8|9360.2|9348.2|9362|9350|9359.2|9347.2|0
1691534100000|2023-08-08 22:35:00|9360|9348|9360.2|9348.2|9360.7|9348.7|9359.4|9347.4|0
1691534400000|2023-08-08 22:40:00|9360|9348|9360.2|9348.2|9360.7|9348.7|9359.8|9347.8|0
1691534700000|2023-08-08 22:45:00|9360.4|9348.4|9359.2|9347.2|9361.3|9349.3|9359.2|9347.2|0
1691535000000|2023-08-08 22:50:00|9359.4|9347.4|9359.8|9347.8|9360.2|9348.2|9359.4|9347.4|0
1691535300000|2023-08-08 22:55:00|9360|9348|9360.7|9348.7|9361.3|9349.3|9359.2|9347.2|0
1691535600000|2023-08-08 23:00:00|9360.2|9348.2|9363.3|9351.3|9363.3|9351.3|9360.2|9348.2|0
1691535900000|2023-08-08 23:05:00|9363.2|9351.2|9360.2|9348.2|9363.2|9351.2|9359.2|9347.2|0
1691536200000|2023-08-08 23:10:00|9360|9348|9361.3|9349.3|9361.3|9349.3|9359.8|9347.8|0
1691536500000|2023-08-08 23:15:00|9361.7|9349.7|9360.4|9348.4|9361.7|9349.7|9360|9348|0
1691536800000|2023-08-08 23:20:00|9360.2|9348.2|9360.4|9348.4|9360.8|9348.8|9359.5|9347.5|0
1691537100000|2023-08-08 23:25:00|9360|9348|9360|9348|9360|9348|9359.5|9347.5|0
1691537400000|2023-08-08 23:30:00|9360.2|9348.2|9359.5|9347.5|9360.4|9348.4|9358.9|9346.9|0
1691537700000|2023-08-08 23:35:00|9359.8|9347.8|9360|9348|9360.4|9348.4|9359.5|9347.5|0
1691538000000|2023-08-08 23:40:00|9360.2|9348.2|9359.5|9347.5|9360.2|9348.2|9359.5|9347.5|0
1691538300000|2023-08-08 23:45:00|9359.6|9347.6|9361.2|9349.2|9361.9|9349.9|9359.5|9347.5|0
1691538600000|2023-08-08 23:50:00|9361|9349|9360.1|9348.1|9361.2|9349.2|9359.7|9347.7|0
1691538900000|2023-08-08 23:55:00|9360.2|9348.2|9360.1|9348.1|9360.8|9348.8|9359.3|9347.3|0
1691539200000|2023-08-09 00:00:00|9359.9|9347.9|9358.6|9346.6|9360.1|9348.1|9358.6|9346.6|0
1691539500000|2023-08-09 00:05:00|9359.3|9347.3|9361.9|9349.9|9361.9|9349.9|9359.3|9347.3|0
1691539800000|2023-08-09 00:10:00|9361.4|9349.4|9367.9|9355.9|9368.8|9356.8|9361.4|9349.4|0
1691540100000|2023-08-09 00:15:00|9367.5|9355.5|9373.4|9361.4|9373.5|9361.5|9362.9|9350.9|0
1691540400000|2023-08-09 00:20:00|9375.5|9363.5|9371.3|9359.3|9375.6|9363.6|9371.2|9359.2|0
1691540700000|2023-08-09 00:25:00|9369.2|9357.2|9367|9355|9369.2|9357.2|9367|9355|0
1691541000000|2023-08-09 00:30:00|9367.1|9355.1|9370.3|9358.3|9373.5|9361.5|9367|9355|0
1691541300000|2023-08-09 00:35:00|9371.3|9359.3|9369.2|9357.2|9371.4|9359.4|9369.2|9357.2|0
1691541600000|2023-08-09 00:40:00|9367.1|9355.1|9369.2|9357.2|9369.2|9357.2|9367.1|9355.1|0
1691541900000|2023-08-09 00:45:00|9368.2|9356.2|9369.2|9357.2|9369.2|9357.2|9367.1|9355.1|0
1691542200000|2023-08-09 00:50:00|9371.3|9359.3|9371.3|9359.3|9371.3|9359.3|9369.2|9357.2|0
1691542500000|2023-08-09 00:55:00|9373.4|9361.4|9371.3|9359.3|9373.4|9361.4|9371.3|9359.3|0
1691542800000|2023-08-09 01:00:00|9373.4|9361.4|9375.5|9363.5|9375.6|9363.6|9371.3|9359.3|0
1691543100000|2023-08-09 01:05:00|9375.6|9363.6|9375.5|9363.5|9377.7|9365.7|9375.5|9363.5|0
1691543400000|2023-08-09 01:10:00|9375.6|9363.6|9379.8|9367.8|9379.9|9367.9|9375.6|9363.6|0
1691543700000|2023-08-09 01:15:00|9377.8|9365.8|9379.8|9367.8|9382|9370|9377.7|9365.7|0
1691544000000|2023-08-09 01:20:00|9381.9|9369.9|9381.9|9369.9|9381.9|9369.9|9379.8|9367.8|0
1691544600000|2023-08-09 01:30:00|9384|9372|9384|9372|9384|9372|9379.8|9367.8|0
1691544900000|2023-08-09 01:35:00|9381.9|9369.9|9384|9372|9384.1|9372.1|9381.9|9369.9|0
1691545200000|2023-08-09 01:40:00|9381.9|9369.9|9384.1|9372.1|9386.2|9374.2|9381.9|9369.9|0
1691545500000|2023-08-09 01:45:00|9384|9372|9383.4|9371.4|9384.1|9372.1|9381.2|9369.2|0
1691545800000|2023-08-09 01:50:00|9383.3|9371.3|9381.1|9369.1|9383.3|9371.3|9381.1|9369.1|0
1691546100000|2023-08-09 01:55:00|9379|9367|9376.8|9364.8|9380.1|9368.1|9374.7|9362.7|0
1691546400000|2023-08-09 02:00:00|9376.9|9364.9|9381.1|9369.1|9381.1|9369.1|9376.9|9364.9|0
1691547000000|2023-08-09 02:10:00|9381|9369|9376.8|9364.8|9381.1|9369.1|9376.8|9364.8|0
1691547300000|2023-08-09 02:15:00|9378.9|9366.9|9383.2|9371.2|9383.2|9371.2|9376.7|9364.7|0
1691547600000|2023-08-09 02:20:00|9383.1|9371.1|9378.2|9366.2|9383.2|9371.2|9378.2|9366.2|0
1691547900000|2023-08-09 02:25:00|9376.1|9364.1|9376.1|9364.1|9378.2|9366.2|9376|9364|0
1691548200000|2023-08-09 02:30:00|9378.2|9366.2|9379.3|9367.3|9380.3|9368.3|9378.2|9366.2|0
1691548500000|2023-08-09 02:35:00|9380.3|9368.3|9380.3|9368.3|9380.4|9368.4|9380.3|9368.3|0
1691549400000|2023-08-09 02:50:00|9382.4|9370.4|9382.5|9370.5|9382.5|9370.5|9382.4|9370.4|0
1691550000000|2023-08-09 03:00:00|9382.4|9370.4|9382.4|9370.4|9382.4|9370.4|9382.4|9370.4|0
1691550300000|2023-08-09 03:05:00|9380.3|9368.3|9380.2|9368.2|9382.4|9370.4|9380.2|9368.2|0
1691550600000|2023-08-09 03:10:00|9382.3|9370.3|9380.2|9368.2|9382.3|9370.3|9380.2|9368.2|0
1691550900000|2023-08-09 03:15:00|9382.3|9370.3|9380.2|9368.2|9382.3|9370.3|9380.2|9368.2|0
1691551500000|2023-08-09 03:25:00|9380.1|9368.1|9380.2|9368.2|9380.2|9368.2|9380.1|9368.1|0
1691551800000|2023-08-09 03:30:00|9380.1|9368.1|9380.1|9368.1|9380.2|9368.2|9380.1|9368.1|0
1691552100000|2023-08-09 03:35:00|9380.2|9368.2|9380.1|9368.1|9382.3|9370.3|9380.1|9368.1|0
1691552400000|2023-08-09 03:40:00|9380.2|9368.2|9380.1|9368.1|9380.2|9368.2|9380.1|9368.1|0
1691552700000|2023-08-09 03:45:00|9380.2|9368.2|9380.1|9368.1|9380.2|9368.2|9380.1|9368.1|0
1691553300000|2023-08-09 03:55:00|9380.2|9368.2|9380.2|9368.2|9380.2|9368.2|9380.1|9368.1|0
1691553600000|2023-08-09 04:00:00|9380.1|9368.1|9380.2|9368.2|9380.2|9368.2|9380.1|9368.1|0
1691553900000|2023-08-09 04:05:00|9382.3|9370.3|9380.2|9368.2|9382.3|9370.3|9380.2|9368.2|0
1691554200000|2023-08-09 04:10:00|9380.1|9368.1|9380.2|9368.2|9380.2|9368.2|9380.1|9368.1|0
1691554500000|2023-08-09 04:15:00|9380.1|9368.1|9380.2|9368.2|9380.2|9368.2|9380.1|9368.1|0
1691554800000|2023-08-09 04:20:00|9380.1|9368.1|9380.1|9368.1|9380.2|9368.2|9380.1|9368.1|0
1691555400000|2023-08-09 04:30:00|9380.2|9368.2|9380.2|9368.2|9380.2|9368.2|9380.1|9368.1|0
1691556000000|2023-08-09 04:40:00|9380.3|9368.3|9382.4|9370.4|9382.4|9370.4|9380.2|9368.2|0
1691556300000|2023-08-09 04:45:00|9382.3|9370.3|9380.3|9368.3|9382.4|9370.4|9380.2|9368.2|0
1691556600000|2023-08-09 04:50:00|9380.2|9368.2|9380.2|9368.2|9380.3|9368.3|9380.2|9368.2|0
1691557200000|2023-08-09 05:00:00|9382.3|9370.3|9382.4|9370.4|9382.4|9370.4|9380.2|9368.2|0
1691557500000|2023-08-09 05:05:00|9382.3|9370.3|9380.2|9368.2|9382.4|9370.4|9380.2|9368.2|0
1691557800000|2023-08-09 05:10:00|9381.3|9369.3|9380.3|9368.3|9382.4|9370.4|9380.2|9368.2|0
1691558100000|2023-08-09 05:15:00|9382.4|9370.4|9382.4|9370.4|9382.4|9370.4|9382.4|9370.4|0
1691558400000|2023-08-09 05:20:00|9382.5|9370.5|9383.4|9371.4|9383.4|9371.4|9382.4|9370.4|0
1691558700000|2023-08-09 05:25:00|9381.3|9369.3|9383.4|9371.4|9383.4|9371.4|9381.3|9369.3|0
1691559000000|2023-08-09 05:30:00|9381.3|9369.3|9381.2|9369.2|9381.3|9369.3|9381.2|9369.2|0
1691559300000|2023-08-09 05:35:00|9381.3|9369.3|9381.2|9369.2|9381.3|9369.3|9381.2|9369.2|0
1691559600000|2023-08-09 05:40:00|9381.3|9369.3|9381.3|9369.3|9383.4|9371.4|9381.2|9369.2|0
1691559900000|2023-08-09 05:45:00|9383.4|9371.4|9383.5|9371.5|9383.5|9371.5|9383.4|9371.4|0
1691560200000|2023-08-09 05:50:00|9383.4|9371.4|9385.6|9373.6|9385.7|9373.7|9382.4|9370.4|0
1691560500000|2023-08-09 05:55:00|9383.5|9371.5|9378.4|9366.4|9383.5|9371.5|9377.3|9365.3|0
1691560800000|2023-08-09 06:00:00|9380.5|9368.5|9372.3|9367.3|9380.5|9373.8|9365.8|9360.8|42
1691561100000|2023-08-09 06:05:00|9372.8|9367.8|9380.3|9375.3|9381.8|9376.8|9372.8|9367.8|5
1691561400000|2023-08-09 06:10:00|9380.8|9375.8|9381.8|9376.8|9385.8|9380.8|9380.8|9375.8|13
1691561700000|2023-08-09 06:15:00|9381.3|9376.3|9380.3|9375.3|9381.3|9376.3|9380.3|9375.3|1
1691562000000|2023-08-09 06:20:00|9378.3|9373.3|9380.8|9375.8|9380.8|9375.8|9378.3|9373.3|4
1691562300000|2023-08-09 06:25:00|9380.3|9375.3|9380.3|9375.3|9380.8|9375.8|9379.8|9374.8|4
1691562600000|2023-08-09 06:30:00|9380.8|9375.8|9378.8|9373.8|9383.3|9378.3|9376.8|9371.8|12
1691562900000|2023-08-09 06:35:00|9379.3|9374.3|9383.3|9378.3|9383.3|9378.3|9379.3|9374.3|3
1691563200000|2023-08-09 06:40:00|9383.8|9378.8|9386.8|9381.8|9389.3|9384.3|9383.8|9378.8|41
1691563500000|2023-08-09 06:45:00|9386.3|9381.3|9386.8|9381.8|9388.8|9383.8|9385.8|9380.8|6
1691563800000|2023-08-09 06:50:00|9387.3|9382.3|9397.8|9392.8|9402.3|9397.3|9386.8|9381.8|39
1691564100000|2023-08-09 06:55:00|9398.3|9393.3|9408.8|9403.8|9411.3|9406.3|9397.8|9392.8|107
1691564400000|2023-08-09 07:00:00|9407.3|9402.3|9406.3|9401.3|9416.8|9411.8|9397.3|9392.3|498
1691564700000|2023-08-09 07:05:00|9404.3|9399.3|9384.3|9379.3|9404.3|9399.3|9378.3|9373.3|244
1691565000000|2023-08-09 07:10:00|9385.8|9380.8|9368.8|9363.8|9387.3|9382.3|9367.3|9362.3|142
1691565300000|2023-08-09 07:15:00|9368.3|9363.3|9357.3|9352.3|9375.8|9370.8|9354.3|9349.3|161
1691565600000|2023-08-09 07:20:00|9356.8|9351.8|9385.3|9380.3|9387.3|9382.3|9345.3|9340.3|159
1691565900000|2023-08-09 07:25:00|9385.8|9380.8|9392.3|9387.3|9395.3|9390.3|9377.3|9372.3|97
1691566200000|2023-08-09 07:30:00|9391.8|9386.8|9395.8|9390.8|9399.3|9394.3|9390.3|9385.3|50
1691566500000|2023-08-09 07:35:00|9396.3|9391.3|9404.3|9399.3|9409.3|9404.3|9395.3|9390.3|113
1691566800000|2023-08-09 07:40:00|9403.1|9398.1|9402.1|9397.1|9404.6|9399.6|9397.1|9392.1|77
1691567100000|2023-08-09 07:45:00|9401.6|9396.6|9403.1|9398.1|9410.1|9405.1|9401.1|9396.1|67
1691567400000|2023-08-09 07:50:00|9403.6|9398.6|9385.1|9380.1|9406.1|9401.1|9382.1|9377.1|46
1691567700000|2023-08-09 07:55:00|9386.6|9381.6|9401.1|9396.1|9404.1|9399.1|9386.6|9381.6|49
1691568000000|2023-08-09 08:00:00|9402.1|9397.1|9405.6|9400.6|9406.6|9401.6|9398.1|9393.1|64
1691568300000|2023-08-09 08:05:00|9406.1|9401.1|9407.1|9402.1|9413.6|9408.6|9405.1|9400.1|74
1691568600000|2023-08-09 08:10:00|9406.6|9401.6|9398.1|9393.1|9407.1|9402.1|9394.1|9389.1|29
1691568900000|2023-08-09 08:15:00|9398.6|9393.6|9396.6|9391.6|9405.1|9400.1|9394.1|9389.1|30
1691569200000|2023-08-09 08:20:00|9397.1|9392.1|9411.6|9406.6|9412.1|9407.1|9394.6|9389.6|68
1691569500000|2023-08-09 08:25:00|9412.1|9407.1|9416.1|9411.1|9416.6|9411.6|9411.1|9406.1|120
1691569800000|2023-08-09 08:30:00|9416.6|9411.6|9417.1|9412.1|9419.1|9414.1|9415.1|9410.1|40
1691570100000|2023-08-09 08:35:00|9417.6|9412.6|9419.1|9414.1|9420.1|9415.1|9416.6|9411.6|63
1691570400000|2023-08-09 08:40:00|9419.6|9414.6|9412.1|9407.1|9420.1|9415.1|9411.1|9406.1|38
1691570700000|2023-08-09 08:45:00|9411.6|9406.6|9423.1|9418.1|9423.6|9418.6|9411.1|9406.1|32
1691571000000|2023-08-09 08:50:00|9422.6|9417.6|9416.1|9411.1|9422.6|9417.6|9412.1|9407.1|35
1691571300000|2023-08-09 08:55:00|9415.6|9410.6|9418.1|9413.1|9420.1|9415.1|9413.6|9408.6|35
1691571600000|2023-08-09 09:00:00|9417.6|9412.6|9421.1|9416.1|9422.1|9417.1|9415.1|9410.1|30
1691571900000|2023-08-09 09:05:00|9420.6|9415.6|9422.1|9417.1|9422.1|9417.1|9420.1|9415.1|18
1691572200000|2023-08-09 09:10:00|9421.6|9416.6|9419.1|9414.1|9423.1|9418.1|9417.6|9412.6|47
1691572500000|2023-08-09 09:15:00|9418.6|9413.6|9408.1|9403.1|9421.1|9416.1|9407.6|9402.6|39
1691572800000|2023-08-09 09:20:00|9407.6|9402.6|9411.1|9406.1|9413.1|9408.1|9405.1|9400.1|38
1691573100000|2023-08-09 09:25:00|9411.6|9406.6|9407.1|9402.1|9413.1|9408.1|9405.6|9400.6|19
1691573400000|2023-08-09 09:30:00|9406.6|9401.6|9407.1|9402.1|9408.6|9403.6|9401.6|9396.6|123
1691573700000|2023-08-09 09:35:00|9407.6|9402.6|9397.1|9392.1|9408.6|9403.6|9394.6|9389.6|83
1691574000000|2023-08-09 09:40:00|9397.6|9392.6|9408.6|9403.6|9409.1|9404.1|9397.1|9392.1|71
1691574300000|2023-08-09 09:45:00|9408.1|9403.1|9402.6|9397.6|9408.1|9403.1|9402.6|9397.6|65
1691574600000|2023-08-09 09:50:00|9402.1|9397.1|9410.6|9405.6|9411.1|9406.1|9398.6|9393.6|28
1691574900000|2023-08-09 09:55:00|9411.1|9406.1|9410.1|9405.1|9412.1|9407.1|9406.6|9401.6|8
1691575200000|2023-08-09 10:00:00|9409.1|9404.1|9405.6|9400.6|9412.1|9407.1|9405.1|9400.1|23
1691575500000|2023-08-09 10:05:00|9404.6|9399.6|9407.1|9402.1|9407.6|9402.6|9401.1|9396.1|14
1691575800000|2023-08-09 10:10:00|9406.6|9401.6|9397.1|9392.1|9407.6|9402.6|9396.1|9391.1|13
1691576100000|2023-08-09 10:15:00|9397.6|9392.6|9398.1|9393.1|9398.6|9393.6|9394.6|9389.6|16
1691576400000|2023-08-09 10:20:00|9397.6|9392.6|9406.1|9401.1|9406.1|9401.1|9397.1|9392.1|3
1691576700000|2023-08-09 10:25:00|9406.6|9401.6|9404.1|9399.1|9407.6|9402.6|9403.1|9398.1|27
1691577000000|2023-08-09 10:30:00|9403.6|9398.6|9401.6|9396.6|9406.1|9401.1|9401.6|9396.6|30
1691577300000|2023-08-09 10:35:00|9402.1|9397.1|9392.1|9387.1|9402.6|9397.6|9392.1|9387.1|21
1691577600000|2023-08-09 10:40:00|9392.6|9387.6|9389.1|9384.1|9395.1|9390.1|9387.6|9382.6|24
1691577900000|2023-08-09 10:45:00|9388.6|9383.6|9389.1|9384.1|9391.1|9386.1|9385.6|9380.6|16
1691578200000|2023-08-09 10:50:00|9388.6|9383.6|9390.1|9385.1|9391.6|9386.6|9388.6|9383.6|25
1691578500000|2023-08-09 10:55:00|9389.6|9384.6|9389.1|9384.1|9391.1|9386.1|9388.6|9383.6|8
1691578800000|2023-08-09 11:00:00|9388.6|9383.6|9390.1|9385.1|9390.6|9385.6|9386.1|9381.1|17
1691579100000|2023-08-09 11:05:00|9389.6|9384.6|9389.1|9384.1|9390.6|9385.6|9386.1|9381.1|29
1691579400000|2023-08-09 11:10:00|9389.6|9384.6|9383.6|9378.6|9391.1|9386.1|9383.1|9378.1|21
1691579700000|2023-08-09 11:15:00|9383.1|9378.1|9380.1|9375.1|9384.6|9379.6|9379.6|9374.6|11
1691580000000|2023-08-09 11:20:00|9379.6|9374.6|9386.6|9381.6|9388.1|9383.1|9379.6|9374.6|34
1691580300000|2023-08-09 11:25:00|9387.1|9382.1|9380.1|9375.1|9387.1|9382.1|9380.1|9375.1|28
1691580600000|2023-08-09 11:30:00|9379.1|9374.1|9387.1|9382.1|9390.1|9385.1|9379.1|9374.1|86
1691580900000|2023-08-09 11:35:00|9386.6|9381.6|9385.1|9380.1|9388.1|9383.1|9382.1|9377.1|9
1691581200000|2023-08-09 11:40:00|9386.3|9381.3|9386.3|9381.3|9386.3|9381.3|9382.8|9377.8|11
1691581500000|2023-08-09 11:45:00|9385.8|9380.8|9388.8|9383.8|9390.8|9385.8|9385.3|9380.3|12
1691581800000|2023-08-09 11:50:00|9389.3|9384.3|9385.3|9380.3|9389.3|9384.3|9384.8|9379.8|15
1691582100000|2023-08-09 11:55:00|9385.8|9380.8|9381.8|9376.8|9387.8|9382.8|9379.8|9374.8|19
1691582400000|2023-08-09 12:00:00|9382.3|9377.3|9388.3|9383.3|9389.3|9384.3|9379.3|9374.3|32
1691582700000|2023-08-09 12:05:00|9387.8|9382.8|9386.3|9381.3|9390.8|9385.8|9384.8|9379.8|26
1691583000000|2023-08-09 12:10:00|9386.8|9381.8|9382.8|9377.8|9387.3|9382.3|9382.8|9377.8|19
1691583300000|2023-08-09 12:15:00|9382.3|9377.3|9377.8|9372.8|9382.8|9377.8|9375.3|9370.3|35
1691583600000|2023-08-09 12:20:00|9377.3|9372.3|9371.3|9366.3|9377.3|9372.3|9367.3|9362.3|74
1691583900000|2023-08-09 12:25:00|9370.8|9365.8|9370.8|9365.8|9375.8|9370.8|9368.3|9363.3|17
1691584200000|2023-08-09 12:30:00|9371.8|9366.8|9371.3|9366.3|9374.3|9369.3|9369.8|9364.8|32
1691584500000|2023-08-09 12:35:00|9371.8|9366.8|9368.3|9363.3|9372.3|9367.3|9366.8|9361.8|57
1691584800000|2023-08-09 12:40:00|9367.8|9362.8|9361.3|9356.3|9368.3|9363.3|9361.3|9356.3|54
1691585100000|2023-08-09 12:45:00|9360.8|9355.8|9356.3|9351.3|9364.8|9359.8|9354.8|9349.8|59
1691585400000|2023-08-09 12:50:00|9355.8|9350.8|9348.8|9343.8|9355.8|9350.8|9348.8|9343.8|57
1691585700000|2023-08-09 12:55:00|9349.8|9344.8|9344.3|9339.3|9349.8|9344.8|9342.8|9337.8|66
1691586000000|2023-08-09 13:00:00|9343.8|9338.8|9344.3|9339.3|9345.3|9340.3|9336.8|9331.8|76
1691586300000|2023-08-09 13:05:00|9343.8|9338.8|9347.3|9342.3|9349.3|9344.3|9343.8|9338.8|85
1691586600000|2023-08-09 13:10:00|9346.8|9341.8|9336.3|9331.3|9347.8|9342.8|9334.8|9329.8|83
1691586900000|2023-08-09 13:15:00|9335.8|9330.8|9339.8|9334.8|9340.8|9335.8|9335.3|9330.3|87
1691587200000|2023-08-09 13:20:00|9339.3|9334.3|9345.8|9340.8|9347.8|9342.8|9338.8|9333.8|48
1691587500000|2023-08-09 13:25:00|9346.3|9341.3|9341.8|9336.8|9349.8|9344.8|9340.8|9335.8|81
1691587800000|2023-08-09 13:30:00|9343.3|9338.3|9342.8|9337.8|9345.3|9340.3|9336.8|9331.8|212
1691588100000|2023-08-09 13:35:00|9342.3|9337.3|9341.8|9336.8|9344.8|9339.8|9335.8|9330.8|95
1691588400000|2023-08-09 13:40:00|9342.3|9337.3|9356.3|9351.3|9356.8|9351.8|9340.3|9335.3|102
1691588700000|2023-08-09 13:45:00|9355.8|9350.8|9360.3|9355.3|9363.8|9358.8|9354.8|9349.8|48
1691589000000|2023-08-09 13:50:00|9359.8|9354.8|9356.8|9351.8|9360.3|9355.3|9349.8|9344.8|89
1691589300000|2023-08-09 13:55:00|9355.8|9350.8|9367.3|9362.3|9367.3|9362.3|9353.3|9348.3|37
1691589600000|2023-08-09 14:00:00|9366.8|9361.8|9373.8|9368.8|9374.8|9369.8|9366.3|9361.3|91
1691589900000|2023-08-09 14:05:00|9373.3|9368.3|9366.3|9361.3|9373.3|9368.3|9360.8|9355.8|116
1691590200000|2023-08-09 14:10:00|9365.7|9360.7|9367.2|9362.2|9369.2|9364.2|9362.7|9357.7|49
1691590500000|2023-08-09 14:15:00|9366.7|9361.7|9370.7|9365.7|9375.2|9370.2|9365.7|9360.7|44
1691590800000|2023-08-09 14:20:00|9371.2|9366.2|9368.2|9363.2|9372.7|9367.7|9368.2|9363.2|31
1691591100000|2023-08-09 14:25:00|9368.7|9363.7|9372.2|9367.2|9374.7|9369.7|9368.2|9363.2|42
1691591400000|2023-08-09 14:30:00|9371.2|9366.2|9377.2|9372.2|9378.2|9373.2|9370.7|9365.7|73
1691591700000|2023-08-09 14:35:00|9376.7|9371.7|9384.2|9379.2|9384.2|9379.2|9376.7|9371.7|59
1691592000000|2023-08-09 14:40:00|9383.7|9378.7|9381.7|9376.7|9385.7|9380.7|9380.2|9375.2|89
1691592300000|2023-08-09 14:45:00|9382.2|9377.2|9378.2|9373.2|9383.2|9378.2|9377.2|9372.2|53
1691592600000|2023-08-09 14:50:00|9378.7|9373.7|9370.2|9365.2|9379.2|9374.2|9370.2|9365.2|91
1691592900000|2023-08-09 14:55:00|9370.7|9365.7|9370.2|9365.2|9373.2|9368.2|9365.2|9360.2|64
1691593200000|2023-08-09 15:00:00|9371.2|9366.2|9371.2|9366.2|9372.2|9367.2|9367.2|9362.2|46
1691593500000|2023-08-09 15:05:00|9371.7|9366.7|9367.7|9362.7|9371.7|9366.7|9364.7|9359.7|65
1691593800000|2023-08-09 15:10:00|9367.2|9362.2|9363.7|9358.7|9368.2|9363.2|9363.7|9358.7|38
1691594100000|2023-08-09 15:15:00|9364.2|9359.2|9355.2|9350.2|9364.7|9359.7|9354.2|9349.2|104
1691594400000|2023-08-09 15:20:00|9354.7|9349.7|9350.2|9345.2|9355.2|9350.2|9349.2|9344.2|94
1691594700000|2023-08-09 15:25:00|9349.7|9344.7|9349.2|9344.2|9352.7|9347.7|9346.2|9341.2|207
1691595000000|2023-08-09 15:30:00|9349.7|9343.7|9356.7|9350.7|9357.7|9350.7|9343.7|9337.7|372
1691595300000|2023-08-09 15:35:00|9355.7|9349.7|9357.7|9350.7|9358.7|9351.7|9352.7|9346.7|144
1691595600000|2023-08-09 15:40:00|9358.7|9351.7|9357.7|9350.7|9359.7|9353.7|9353.7|9347.7|37
1691595900000|2023-08-09 15:45:00|9356.7|9349.7|9351.7|9345.7|9357.7|9351.7|9351.7|9345.7|25
1691596200000|2023-08-09 15:50:00|9352.7|9346.7|9348.7|9342.7|9352.7|9346.7|9347.7|9340.7|16
1691596500000|2023-08-09 15:55:00|9349.7|9341.7|9350.7|9343.7|9350.7|9344.7|9345.7|9339.7|40
1691596800000|2023-08-09 16:00:00|9349.7|9344.7|9353.7|9346.7|9354.7|9348.7|9349.7|9343.7|18
1691597100000|2023-08-09 16:05:00|9352.7|9347.7|9357.7|9350.7|9359.7|9352.7|9352.7|9346.7|14
1691597400000|2023-08-09 16:10:00|9358.7|9351.7|9355.7|9348.7|9358.7|9352.7|9351.7|9345.7|6
1691597700000|2023-08-09 16:15:00|9354.7|9349.7|9351.7|9344.7|9355.7|9349.7|9350.7|9344.7|9
1691598000000|2023-08-09 16:20:00|9350.7|9343.7|9352.7|9345.7|9352.7|9345.7|9348.7|9341.7|4
1691598300000|2023-08-09 16:25:00|9351.7|9344.7|9351.7|9345.7|9354.7|9347.7|9351.7|9344.7|3
1691598600000|2023-08-09 16:30:00|9352.7|9346.7|9357.7|9350.7|9357.7|9350.7|9351.7|9345.7|13
1691598900000|2023-08-09 16:35:00|9356.7|9349.7|9355.7|9348.7|9356.7|9350.7|9354.7|9347.7|14
1691599200000|2023-08-09 16:40:00|9354.7|9349.7|9354.7|9347.7|9358.7|9351.7|9354.7|9347.7|8
1691599500000|2023-08-09 16:45:00|9353.7|9348.7|9360.7|9353.7|9360.7|9354.7|9353.7|9346.7|5
1691599800000|2023-08-09 16:50:00|9359.7|9352.7|9359.7|9352.7|9359.7|9353.7|9357.7|9351.7|10
1691600100000|2023-08-09 16:55:00|9360.7|9353.7|9357.7|9351.7|9361.7|9355.7|9357.7|9350.7|21
1691600400000|2023-08-09 17:00:00|9356.7|9350.7|9363.7|9356.7|9365.7|9358.7|9356.7|9350.7|12
1691600700000|2023-08-09 17:05:00|9364.7|9357.7|9369.7|9362.7|9370.7|9362.7|9364.7|9357.7|10
1691601000000|2023-08-09 17:10:00|9368.7|9363.7|9373.7|9366.7|9373.7|9366.7|9368.7|9361.7|17
1691601300000|2023-08-09 17:15:00|9374.7|9367.7|9371.7|9364.7|9374.7|9367.7|9370.7|9363.7|9
1691601600000|2023-08-09 17:20:00|9370.7|9363.7|9371.7|9364.7|9372.7|9365.7|9369.7|9362.7|3
1691601900000|2023-08-09 17:25:00|9370.7|9363.7|9371.7|9363.7|9373.7|9365.7|9370.7|9363.7|0
1691602200000|2023-08-09 17:30:00|9372.7|9364.7|9373.7|9365.7|9374.7|9367.7|9372.7|9364.7|1
1691602500000|2023-08-09 17:35:00|9374.7|9366.7|9376.7|9368.7|9376.7|9369.7|9374.7|9366.7|1
1691602800000|2023-08-09 17:40:00|9375.7|9369.7|9374.7|9367.7|9375.7|9369.7|9372.7|9365.7|4
1691603100000|2023-08-09 17:45:00|9375.7|9368.7|9371.7|9364.7|9375.7|9368.7|9371.7|9364.7|5
1691603400000|2023-08-09 17:50:00|9372.7|9363.7|9371.7|9364.7|9372.7|9364.7|9369.7|9363.7|8
1691603700000|2023-08-09 17:55:00|9372.7|9363.7|9373.7|9361.7|9373.7|9365.7|9368.7|9361.7|11
1691604000000|2023-08-09 18:00:00|9373.6|9361.6|9376|9364|9376|9364|9371.5|9359.5|0
1691604300000|2023-08-09 18:05:00|9378.1|9366.1|9378.2|9366.2|9380.3|9368.3|9376|9364|0
1691604600000|2023-08-09 18:10:00|9380.3|9368.3|9382.6|9370.6|9382.6|9370.6|9378.1|9366.1|0
1691604900000|2023-08-09 18:15:00|9382.7|9370.7|9386.9|9374.9|9387|9375|9380.5|9368.5|0
1691605200000|2023-08-09 18:20:00|9387|9375|9384.8|9372.8|9389.1|9377.1|9382.6|9370.6|0
1691605500000|2023-08-09 18:25:00|9384.7|9372.7|9386.9|9374.9|9389|9377|9384.7|9372.7|0
1691605800000|2023-08-09 18:30:00|9387|9375|9389.2|9377.2|9393.6|9381.6|9386.9|9374.9|0
1691606100000|2023-08-09 18:35:00|9389.3|9377.3|9389.3|9377.3|9391.4|9379.4|9389.2|9377.2|0
1691606400000|2023-08-09 18:40:00|9389.2|9377.2|9387.1|9375.1|9389.3|9377.3|9387|9375|0
1691606700000|2023-08-09 18:45:00|9387|9375|9387.1|9375.1|9387.2|9375.2|9384.9|9372.9|0
1691607000000|2023-08-09 18:50:00|9387.2|9375.2|9382.7|9370.7|9387.2|9375.2|9382.7|9370.7|0
1691607300000|2023-08-09 18:55:00|9382.8|9370.8|9384.8|9372.8|9387.1|9375.1|9382.7|9370.7|0
1691607600000|2023-08-09 19:00:00|9382.7|9370.7|9382.7|9370.7|9384.8|9372.8|9382.6|9370.6|0
1691607900000|2023-08-09 19:05:00|9384.8|9372.8|9376|9364|9384.8|9372.8|9376|9364|0
1691608200000|2023-08-09 19:10:00|9373.9|9361.9|9377.2|9365.2|9378.2|9366.2|9373.8|9361.8|0
1691608500000|2023-08-09 19:15:00|9376.1|9364.1|9376.1|9364.1|9378.2|9366.2|9376|9364|0
1691608800000|2023-08-09 19:20:00|9376|9364|9380.5|9368.5|9380.5|9368.5|9376|9364|0
1691609100000|2023-08-09 19:25:00|9380.6|9368.6|9378.2|9366.2|9382.7|9370.7|9378.2|9366.2|0
1691609400000|2023-08-09 19:30:00|9378.3|9366.3|9376|9364|9380.4|9368.4|9375.9|9363.9|0
1691609700000|2023-08-09 19:35:00|9376.1|9364.1|9371.6|9359.6|9378.2|9366.2|9371.6|9359.6|0
1691610000000|2023-08-09 19:40:00|9373.7|9361.7|9371.5|9359.5|9373.8|9361.8|9371.5|9359.5|0
1691610300000|2023-08-09 19:45:00|9371.4|9359.4|9358.3|9346.3|9371.5|9359.5|9356.1|9344.1|0
1691610600000|2023-08-09 19:50:00|9358.2|9346.2|9358.4|9346.4|9360.6|9348.6|9353.9|9341.9|0
1691610900000|2023-08-09 19:55:00|9358.3|9346.3|9356.2|9344.2|9359.5|9347.5|9349.6|9337.6|0
1691611200000|2023-08-09 20:00:00|9358.7|9346.7|9367.6|9355.6|9369.1|9357.1|9358.7|9346.7|0
1691611500000|2023-08-09 20:05:00|9368|9356|9370.6|9358.6|9370.6|9358.6|9366.9|9354.9|0
1691611800000|2023-08-09 20:10:00|9370.4|9358.4|9371.7|9359.7|9373.4|9361.4|9368.6|9356.6|0
1691612100000|2023-08-09 20:15:00|9371.6|9359.6|9369.9|9357.9|9372.3|9360.3|9368.8|9356.8|0
1691612400000|2023-08-09 20:20:00|9369.4|9357.4|9370.3|9358.3|9371.4|9359.4|9368.8|9356.8|0
1691612700000|2023-08-09 20:25:00|9371|9359|9372.5|9360.5|9373.1|9361.1|9370.3|9358.3|0
1691613000000|2023-08-09 20:30:00|9372|9360|9371|9359|9372.3|9360.3|9370.3|9358.3|0
1691613300000|2023-08-09 20:35:00|9370.9|9358.9|9371|9359|9371|9359|9369.4|9357.4|0
1691613600000|2023-08-09 20:40:00|9371.2|9359.2|9369.9|9357.9|9371.4|9359.4|9369.4|9357.4|0
1691613900000|2023-08-09 20:45:00|9370.3|9358.3|9371|9359|9371|9359|9369.4|9357.4|0
1691614200000|2023-08-09 20:50:00|9371.2|9359.2|9372.5|9360.5|9372.5|9360.5|9371.2|9359.2|0
1691614500000|2023-08-09 20:55:00|9372.3|9360.3|9372.7|9360.7|9373.3|9361.3|9369.9|9357.9|0
1691614800000|2023-08-09 21:00:00|9372.5|9360.5|9372.5|9360.5|9372.9|9360.9|9372|9360|0
1691615100000|2023-08-09 21:05:00|9373.1|9361.1|9372.7|9360.7|9373.1|9361.1|9372.5|9360.5|0
1691615400000|2023-08-09 21:10:00|9372.9|9360.9|9372.9|9360.9|9373.8|9361.8|9372.5|9360.5|0
1691615700000|2023-08-09 21:15:00|9372.5|9360.5|9370.5|9358.5|9372.9|9360.9|9369.7|9357.7|0
1691616000000|2023-08-09 21:20:00|9370.7|9358.7|9370.3|9358.3|9371|9359|9369.5|9357.5|0
1691616300000|2023-08-09 21:25:00|9370.7|9358.7|9371|9359|9371|9359|9370.3|9358.3|0
1691616600000|2023-08-09 21:30:00|9370.7|9358.7|9370.3|9358.3|9370.7|9358.7|9370.3|9358.3|0
1691616900000|2023-08-09 21:35:00|9369.9|9357.9|9370.3|9358.3|9370.5|9358.5|9369.9|9357.9|0
1691617200000|2023-08-09 21:40:00|9369.5|9357.5|9370.7|9358.7|9370.7|9358.7|9369.5|9357.5|0
1691617500000|2023-08-09 21:45:00|9370.8|9358.8|9371|9359|9371|9359|9370.7|9358.7|0
1691617800000|2023-08-09 21:50:00|9371.2|9359.2|9371.6|9359.6|9371.6|9359.6|9371.2|9359.2|0
1691618100000|2023-08-09 21:55:00|9371.8|9359.8|9371.6|9359.6|9372|9360|9371.4|9359.4|0
1691618400000|2023-08-09 22:00:00|9372.3|9360.3|9376.1|9364.1|9377|9365|9372.3|9360.3|0
1691618700000|2023-08-09 22:05:00|9375.7|9363.7|9375.1|9363.1|9375.9|9363.9|9373.5|9361.5|0
1691619000000|2023-08-09 22:10:00|9375.7|9363.7|9376.1|9364.1|9376.6|9364.6|9375.1|9363.1|0
1691619300000|2023-08-09 22:15:00|9375.7|9363.7|9375.3|9363.3|9377.3|9365.3|9375.3|9363.3|0
1691619600000|2023-08-09 22:20:00|9374.7|9362.7|9376.4|9364.4|9376.4|9364.4|9374.5|9362.5|0
1691619900000|2023-08-09 22:25:00|9376.6|9364.6|9377.3|9365.3|9378.1|9366.1|9375.8|9363.8|0
1691620200000|2023-08-09 22:30:00|9377.9|9365.9|9376.8|9364.8|9378.3|9366.3|9376.8|9364.8|0
1691620500000|2023-08-09 22:35:00|9376.4|9364.4|9376.8|9364.8|9376.8|9364.8|9375.8|9363.8|0
1691620800000|2023-08-09 22:40:00|9376.4|9364.4|9378.3|9366.3|9378.3|9366.3|9375.3|9363.3|0
1691621100000|2023-08-09 22:45:00|9378.4|9366.4|9379.4|9367.4|9380.1|9368.1|9378.4|9366.4|0
1691621400000|2023-08-09 22:50:00|9379|9367|9378.3|9366.3|9379.4|9367.4|9378.3|9366.3|0
1691621700000|2023-08-09 22:55:00|9378.4|9366.4|9378.6|9366.6|9379|9367|9377.9|9365.9|0
1691622000000|2023-08-09 23:00:00|9378.3|9366.3|9378.3|9366.3|9379|9367|9377.9|9365.9|0
1691622300000|2023-08-09 23:05:00|9378.4|9366.4|9377.9|9365.9|9379|9367|9376.8|9364.8|0
1691622600000|2023-08-09 23:10:00|9377.7|9365.7|9379.4|9367.4|9379.4|9367.4|9377.3|9365.3|0
1691622900000|2023-08-09 23:15:00|9379|9367|9377.3|9365.3|9379.4|9367.4|9376.8|9364.8|0
1691623200000|2023-08-09 23:20:00|9377.9|9365.9|9378.3|9366.3|9378.3|9366.3|9376.4|9364.4|0
1691623500000|2023-08-09 23:25:00|9377.9|9365.9|9378.3|9366.3|9379|9367|9377.9|9365.9|0
1691623800000|2023-08-09 23:30:00|9377.9|9365.9|9378.3|9366.3|9378.3|9366.3|9377.9|9365.9|0
1691624100000|2023-08-09 23:35:00|9378.4|9366.4|9379.6|9367.6|9380.1|9368.1|9378.4|9366.4|0
1691624400000|2023-08-09 23:40:00|9379.4|9367.4|9382.7|9370.7|9383.5|9371.5|9379.4|9367.4|0
1691624700000|2023-08-09 23:45:00|9382.6|9370.6|9380.9|9368.9|9382.7|9370.7|9380.9|9368.9|0
1691625000000|2023-08-09 23:50:00|9381.4|9369.4|9380.6|9368.6|9382.7|9370.7|9379.9|9367.9|0
1691625300000|2023-08-09 23:55:00|9379.9|9367.9|9378.9|9366.9|9379.9|9367.9|9378.9|9366.9|0
1691625600000|2023-08-10 00:00:00|9379.5|9367.5|9379.9|9367.9|9380.6|9368.6|9376.9|9364.9|0
1691625900000|2023-08-10 00:05:00|9380.1|9368.1|9378.5|9366.5|9380.1|9368.1|9377.4|9365.4|0
1691626200000|2023-08-10 00:10:00|9377.8|9365.8|9374.7|9362.7|9378.5|9366.5|9374.7|9362.7|0
1691626500000|2023-08-10 00:15:00|9374.2|9362.2|9374.1|9362.1|9374.7|9362.7|9365.7|9353.7|0
1691626800000|2023-08-10 00:20:00|9375.2|9363.2|9373.1|9361.1|9378.4|9366.4|9372|9360|0
1691627100000|2023-08-10 00:25:00|9374.1|9362.1|9372|9360|9374.2|9362.2|9372|9360|0
1691627400000|2023-08-10 00:30:00|9369.9|9357.9|9369.9|9357.9|9372|9360|9369.9|9357.9|0
1691627700000|2023-08-10 00:35:00|9372|9360|9372|9360|9374.2|9362.2|9369.9|9357.9|0
1691628000000|2023-08-10 00:40:00|9372.1|9360.1|9372.1|9360.1|9374.2|9362.2|9372|9360|0
1691628300000|2023-08-10 00:45:00|9373.1|9361.1|9374.2|9362.2|9378.4|9366.4|9372.1|9360.1|0
1691628600000|2023-08-10 00:50:00|9375.3|9363.3|9374.2|9362.2|9375.3|9363.3|9374.2|9362.2|0
1691628900000|2023-08-10 00:55:00|9376.3|9364.3|9376.3|9364.3|9376.4|9364.4|9374.2|9362.2|0
1691629200000|2023-08-10 01:00:00|9374.3|9362.3|9372.1|9360.1|9376.3|9364.3|9372.1|9360.1|0
1691629500000|2023-08-10 01:05:00|9374.2|9362.2|9372.1|9360.1|9374.2|9362.2|9372.1|9360.1|0
1691629800000|2023-08-10 01:10:00|9370|9358|9372.1|9360.1|9372.1|9360.1|9369.9|9357.9|0
1691630100000|2023-08-10 01:15:00|9372|9360|9374.2|9362.2|9374.2|9362.2|9369.9|9357.9|0
1691630400000|2023-08-10 01:20:00|9374.1|9362.1|9374.2|9362.2|9374.2|9362.2|9372|9360|0
1691630700000|2023-08-10 01:25:00|9376.3|9364.3|9376.3|9364.3|9376.3|9364.3|9374.2|9362.2|0
1691631000000|2023-08-10 01:30:00|9374.2|9362.2|9376.3|9364.3|9376.3|9364.3|9374.2|9362.2|0
1691631300000|2023-08-10 01:35:00|9378.4|9366.4|9374.1|9362.1|9380.5|9368.5|9374.1|9362.1|0
1691631600000|2023-08-10 01:40:00|9375.2|9363.2|9371.9|9359.9|9376.2|9364.2|9369.8|9357.8|0
1691631900000|2023-08-10 01:45:00|9372|9360|9374|9362|9376.2|9364.2|9372|9360|0
1691632200000|2023-08-10 01:50:00|9374.1|9362.1|9374|9362|9374.1|9362.1|9369.8|9357.8|0
1691632500000|2023-08-10 01:55:00|9374.1|9362.1|9374|9362|9374.1|9362.1|9374|9362|0
1691632800000|2023-08-10 02:00:00|9374.1|9362.1|9376.2|9364.2|9376.2|9364.2|9374|9362|0
1691633100000|2023-08-10 02:05:00|9377.2|9365.2|9378.3|9366.3|9380.5|9368.5|9377.2|9365.2|0
1691633400000|2023-08-10 02:10:00|9378.4|9366.4|9384.8|9372.8|9384.8|9372.8|9376.2|9364.2|0
1691633700000|2023-08-10 02:15:00|9384.7|9372.7|9380.5|9368.5|9386.9|9374.9|9380.5|9368.5|0
1691634000000|2023-08-10 02:20:00|9378.4|9366.4|9380.5|9368.5|9380.6|9368.6|9378.4|9366.4|0
1691634300000|2023-08-10 02:25:00|9380.6|9368.6|9386.9|9374.9|9386.9|9374.9|9380.5|9368.5|0
1691634600000|2023-08-10 02:30:00|9384.8|9372.8|9386.9|9374.9|9386.9|9374.9|9382.7|9370.7|0
1691634900000|2023-08-10 02:35:00|9386.8|9374.8|9386.9|9374.9|9386.9|9374.9|9384.7|9372.7|0
1691635200000|2023-08-10 02:40:00|9386.8|9374.8|9384.7|9372.7|9386.9|9374.9|9384.7|9372.7|0
1691635500000|2023-08-10 02:45:00|9386.8|9374.8|9386.8|9374.8|9386.9|9374.9|9384.7|9372.7|0
1691635800000|2023-08-10 02:50:00|9386.9|9374.9|9386.8|9374.8|9386.9|9374.9|9386.8|9374.8|0
1691636100000|2023-08-10 02:55:00|9386.9|9374.9|9386.9|9374.9|9386.9|9374.9|9386.8|9374.8|0
1691636400000|2023-08-10 03:00:00|9389|9377|9391.1|9379.1|9391.1|9379.1|9389|9377|0
1691636700000|2023-08-10 03:05:00|9393.2|9381.2|9391.1|9379.1|9393.2|9381.2|9389|9377|0
1691637000000|2023-08-10 03:10:00|9393.2|9381.2|9393.2|9381.2|9393.2|9381.2|9391.1|9379.1|0
1691637300000|2023-08-10 03:15:00|9393.3|9381.3|9395.3|9383.3|9395.4|9383.4|9393.2|9381.2|0
1691637600000|2023-08-10 03:20:00|9395.4|9383.4|9395.4|9383.4|9395.4|9383.4|9395.3|9383.3|0
1691637900000|2023-08-10 03:25:00|9395.3|9383.3|9397.5|9385.5|9397.5|9385.5|9395.3|9383.3|0
1691638200000|2023-08-10 03:30:00|9397.4|9385.4|9397.4|9385.4|9397.5|9385.5|9395.3|9383.3|0
1691638500000|2023-08-10 03:35:00|9397.7|9385.7|9395.6|9383.6|9397.7|9385.7|9395.6|9383.6|0
1691639100000|2023-08-10 03:45:00|9397.7|9385.7|9395.5|9383.5|9397.7|9385.7|9395.5|9383.5|0
1691639400000|2023-08-10 03:50:00|9395.6|9383.6|9395.6|9383.6|9395.6|9383.6|9395.5|9383.5|0
1691640000000|2023-08-10 04:00:00|9397.7|9385.7|9397.7|9385.7|9397.7|9385.7|9396.6|9384.6|0
1691640300000|2023-08-10 04:05:00|9397.8|9385.8|9397.7|9385.7|9397.8|9385.8|9397.7|9385.7|0
1691640900000|2023-08-10 04:15:00|9395.6|9383.6|9395.6|9383.6|9395.6|9383.6|9395.6|9383.6|0
1691642100000|2023-08-10 04:35:00|9395.5|9383.5|9395.5|9383.5|9395.6|9383.6|9395.5|9383.5|0
1691643600000|2023-08-10 05:00:00|9393.4|9381.4|9387|9375|9393.4|9381.4|9384.9|9372.9|0
1691643900000|2023-08-10 05:05:00|9384.9|9372.9|9384.9|9372.9|9389.2|9377.2|9384.9|9372.9|0
1691644200000|2023-08-10 05:10:00|9382.8|9370.8|9380.7|9368.7|9382.8|9370.8|9378.6|9366.6|0
1691644500000|2023-08-10 05:15:00|9382.8|9370.8|9384.9|9372.9|9384.9|9372.9|9378.6|9366.6|0
1691644800000|2023-08-10 05:20:00|9385|9373|9389.2|9377.2|9389.2|9377.2|9384.9|9372.9|0
1691645400000|2023-08-10 05:30:00|9387.1|9375.1|9391.4|9379.4|9391.4|9379.4|9387.1|9375.1|0
1691645700000|2023-08-10 05:35:00|9393.5|9381.5|9393.5|9381.5|9397.7|9385.7|9393.5|9381.5|0
1691646000000|2023-08-10 05:40:00|9395.6|9383.6|9395.6|9383.6|9395.6|9383.6|9393.5|9381.5|0
1691646300000|2023-08-10 05:45:00|9397.7|9385.7|9397.7|9385.7|9397.7|9385.7|9395.6|9383.6|0
1691646600000|2023-08-10 05:50:00|9395.6|9383.6|9395.6|9383.6|9397.7|9385.7|9395.6|9383.6|0
1691646900000|2023-08-10 05:55:00|9397.7|9385.7|9397.7|9385.7|9397.7|9385.7|9395.6|9383.6|0
1691647200000|2023-08-10 06:00:00|9388.4|9383.4|9406.4|9401.4|9406.4|9401.4|9388.4|9383.4|47
1691647500000|2023-08-10 06:05:00|9405.9|9400.9|9413.4|9408.4|9413.4|9408.4|9403.9|9398.9|23
1691647800000|2023-08-10 06:10:00|9415.4|9410.4|9415.9|9410.9|9418.9|9413.9|9413.9|9408.9|40
1691648100000|2023-08-10 06:15:00|9416.4|9411.4|9407.9|9402.9|9416.4|9411.4|9407.9|9402.9|10
1691648400000|2023-08-10 06:20:00|9409.4|9404.4|9410.4|9405.4|9411.9|9406.9|9409.4|9404.4|5
1691648700000|2023-08-10 06:25:00|9409.9|9404.9|9410.4|9405.4|9410.4|9405.4|9409.9|9404.9|1
1691649000000|2023-08-10 06:30:00|9411.9|9406.9|9410.9|9405.9|9412.9|9407.9|9410.9|9405.9|9
1691649300000|2023-08-10 06:35:00|9411.4|9406.4|9413.9|9408.9|9413.9|9408.9|9411.4|9406.4|5
1691649600000|2023-08-10 06:40:00|9411.4|9406.4|9407.4|9402.4|9411.4|9406.4|9407.4|9402.4|2
1691649900000|2023-08-10 06:45:00|9406.9|9401.9|9411.9|9406.9|9411.9|9406.9|9405.4|9400.4|19
1691650200000|2023-08-10 06:50:00|9409.9|9404.9|9408.9|9403.9|9409.9|9404.9|9407.9|9402.9|11
1691650500000|2023-08-10 06:55:00|9409.4|9404.4|9399.4|9394.4|9411.4|9406.4|9399.4|9394.4|21
1691650800000|2023-08-10 07:00:00|9399.9|9394.9|9421.4|9416.4|9421.4|9416.4|9393.9|9388.9|556
1691651100000|2023-08-10 07:05:00|9422.4|9417.4|9424.4|9419.4|9429.4|9424.4|9418.9|9413.9|196
1691651400000|2023-08-10 07:10:00|9424.9|9419.9|9430.4|9425.4|9435.4|9430.4|9424.9|9419.9|193
1691651700000|2023-08-10 07:15:00|9429.4|9424.4|9439.4|9434.4|9439.4|9434.4|9428.4|9423.4|138
1691652000000|2023-08-10 07:20:00|9438.9|9433.9|9440.4|9435.4|9446.4|9441.4|9430.4|9425.4|226
1691652300000|2023-08-10 07:25:00|9440.9|9435.9|9442.4|9437.4|9446.4|9441.4|9434.9|9429.9|162
1691652600000|2023-08-10 07:30:00|9442.9|9437.9|9448.9|9443.9|9451.4|9446.4|9442.4|9437.4|142
1691652900000|2023-08-10 07:35:00|9447.9|9442.9|9445.9|9440.9|9453.4|9448.4|9445.9|9440.9|119
1691653200000|2023-08-10 07:40:00|9446.4|9441.4|9440.9|9435.9|9447.9|9442.9|9438.9|9433.9|88
1691653500000|2023-08-10 07:45:00|9441.4|9436.4|9440.4|9435.4|9444.9|9439.9|9437.9|9432.9|42
1691653800000|2023-08-10 07:50:00|9440.9|9435.9|9440.4|9435.4|9454.4|9449.4|9440.4|9435.4|167
1691654100000|2023-08-10 07:55:00|9439.9|9434.9|9437.9|9432.9|9446.9|9441.9|9432.9|9427.9|52
1691654400000|2023-08-10 08:00:00|9436.9|9431.9|9442.9|9437.9|9448.9|9443.9|9434.9|9429.9|152
1691654700000|2023-08-10 08:05:00|9442.4|9437.4|9449.4|9444.4|9449.9|9444.9|9440.9|9435.9|32
1691655000000|2023-08-10 08:10:00|9448.4|9443.4|9442.9|9437.9|9450.9|9445.9|9439.9|9434.9|57
1691655300000|2023-08-10 08:15:00|9442.4|9437.4|9447.9|9442.9|9449.4|9444.4|9439.4|9434.4|68
1691655600000|2023-08-10 08:20:00|9448.4|9443.4|9445.9|9440.9|9451.4|9446.4|9444.4|9439.4|74
1691655900000|2023-08-10 08:25:00|9446.4|9441.4|9450.9|9445.9|9450.9|9445.9|9444.4|9439.4|22
1691656200000|2023-08-10 08:30:00|9451.4|9446.4|9456.4|9451.4|9456.9|9451.9|9450.9|9445.9|71
1691656500000|2023-08-10 08:35:00|9455.9|9450.9|9457.9|9452.9|9458.4|9453.4|9452.9|9447.9|45
1691656800000|2023-08-10 08:40:00|9457.4|9452.4|9456.9|9451.9|9460.4|9455.4|9455.9|9450.9|101
1691657100000|2023-08-10 08:45:00|9456.4|9451.4|9461.4|9456.4|9462.4|9457.4|9455.4|9450.4|75
1691657400000|2023-08-10 08:50:00|9461.9|9456.9|9454.4|9449.4|9463.9|9458.9|9453.4|9448.4|39
1691657700000|2023-08-10 08:55:00|9454.9|9449.9|9445.9|9440.9|9455.4|9450.4|9444.9|9439.9|30
1691658000000|2023-08-10 09:00:00|9445.4|9440.4|9444.9|9439.9|9447.4|9442.4|9443.4|9438.4|32
1691658300000|2023-08-10 09:05:00|9445.4|9440.4|9450.4|9445.4|9451.9|9446.9|9445.4|9440.4|20
1691658600000|2023-08-10 09:10:00|9450.9|9445.9|9452.9|9447.9|9452.9|9447.9|9447.9|9442.9|45
1691658900000|2023-08-10 09:15:00|9452.4|9447.4|9443.4|9438.4|9453.4|9448.4|9443.4|9438.4|65
1691659200000|2023-08-10 09:20:00|9443.9|9438.9|9444.4|9439.4|9448.4|9443.4|9443.4|9438.4|31
1691659500000|2023-08-10 09:25:00|9444.9|9439.9|9447.9|9442.9|9449.4|9444.4|9442.4|9437.4|28
1691659800000|2023-08-10 09:30:00|9447.4|9442.4|9443.9|9438.9|9449.4|9444.4|9443.4|9438.4|68
1691660100000|2023-08-10 09:35:00|9444.4|9439.4|9445.9|9440.9|9446.4|9441.4|9438.9|9433.9|71
1691660400000|2023-08-10 09:40:00|9445.4|9440.4|9446.9|9441.9|9448.4|9443.4|9444.4|9439.4|10
1691660700000|2023-08-10 09:45:00|9448.4|9443.4|9449.4|9444.4|9452.4|9447.4|9448.4|9443.4|17
1691661000000|2023-08-10 09:50:00|9449.9|9444.9|9447.9|9442.9|9450.9|9445.9|9446.9|9441.9|17
1691661300000|2023-08-10 09:55:00|9447.4|9442.4|9452.4|9447.4|9453.9|9448.9|9445.4|9440.4|65
1691661600000|2023-08-10 10:00:00|9453.9|9448.9|9453.9|9448.9|9456.4|9451.4|9450.4|9445.4|38
1691661900000|2023-08-10 10:05:00|9453.4|9448.4|9446.9|9441.9|9453.4|9448.4|9446.9|9441.9|30
1691662200000|2023-08-10 10:10:00|9447.4|9442.4|9450.9|9445.9|9453.9|9448.9|9446.9|9441.9|32
1691662500000|2023-08-10 10:15:00|9451.4|9446.4|9451.4|9446.4|9453.9|9448.9|9450.9|9445.9|20
1691662800000|2023-08-10 10:20:00|9451.9|9446.9|9453.9|9448.9|9455.4|9450.4|9451.9|9446.9|18
1691663100000|2023-08-10 10:25:00|9453.4|9448.4|9449.9|9444.9|9453.9|9448.9|9448.9|9443.9|23
1691663400000|2023-08-10 10:30:00|9450.4|9445.4|9449.9|9444.9|9450.4|9445.4|9447.4|9442.4|23
1691663700000|2023-08-10 10:35:00|9449.4|9444.4|9456.4|9451.4|9456.4|9451.4|9449.4|9444.4|20
1691664000000|2023-08-10 10:40:00|9456.9|9451.9|9447.9|9442.9|9458.9|9453.9|9447.9|9442.9|36
1691664300000|2023-08-10 10:45:00|9447.4|9442.4|9452.9|9447.9|9454.4|9449.4|9447.4|9442.4|20
1691664600000|2023-08-10 10:50:00|9453.4|9448.4|9453.9|9448.9|9454.4|9449.4|9451.4|9446.4|13
1691664900000|2023-08-10 10:55:00|9454.4|9449.4|9452.4|9447.4|9456.9|9451.9|9451.4|9446.4|28
1691665200000|2023-08-10 11:00:00|9452.9|9447.9|9452.9|9447.9|9456.4|9451.4|9451.4|9446.4|41
1691665500000|2023-08-10 11:05:00|9453.4|9448.4|9456.9|9451.9|9458.9|9453.9|9453.4|9448.4|31
1691665800000|2023-08-10 11:10:00|9457.4|9452.4|9459.4|9454.4|9459.4|9454.4|9454.9|9449.9|16
1691666100000|2023-08-10 11:15:00|9458.9|9453.9|9454.9|9449.9|9460.9|9455.9|9454.9|9449.9|33
1691666400000|2023-08-10 11:20:00|9454.4|9449.4|9450.4|9445.4|9455.4|9450.4|9449.4|9444.4|38
1691666700000|2023-08-10 11:25:00|9450.9|9445.9|9444.4|9439.4|9450.9|9445.9|9443.9|9438.9|28
1691667000000|2023-08-10 11:30:00|9444.9|9439.9|9438.9|9433.9|9444.9|9439.9|9438.9|9433.9|48
1691667300000|2023-08-10 11:35:00|9438.4|9433.4|9438.4|9433.4|9440.9|9435.9|9437.4|9432.4|72
1691667600000|2023-08-10 11:40:00|9440.1|9435.1|9433.1|9428.1|9440.1|9435.1|9432.6|9427.6|72
1691667900000|2023-08-10 11:45:00|9433.6|9428.6|9431.6|9426.6|9433.6|9428.6|9429.6|9424.6|33
1691668200000|2023-08-10 11:50:00|9431.1|9426.1|9437.6|9432.6|9440.1|9435.1|9430.1|9425.1|36
1691668500000|2023-08-10 11:55:00|9437.1|9432.1|9430.6|9425.6|9437.1|9432.1|9430.1|9425.1|48
1691668800000|2023-08-10 12:00:00|9430.1|9425.1|9434.1|9429.1|9434.6|9429.6|9429.1|9424.1|86
1691669100000|2023-08-10 12:05:00|9434.6|9429.6|9441.6|9436.6|9443.1|9438.1|9434.6|9429.6|27
1691669400000|2023-08-10 12:10:00|9441.1|9436.1|9444.1|9439.1|9444.6|9439.6|9438.6|9433.6|10
1691669700000|2023-08-10 12:15:00|9443.6|9438.6|9443.1|9438.1|9448.1|9443.1|9442.6|9437.6|45
1691670000000|2023-08-10 12:20:00|9442.6|9437.6|9449.1|9444.1|9449.6|9444.6|9442.1|9437.1|24
1691670300000|2023-08-10 12:25:00|9449.6|9444.6|9440.1|9435.1|9449.6|9444.6|9440.1|9435.1|44
1691670600000|2023-08-10 12:30:00|9441.1|9436.1|9448.6|9443.6|9468.6|9463.6|9441.1|9436.1|192
1691670900000|2023-08-10 12:35:00|9449.1|9444.1|9446.1|9441.1|9459.6|9454.6|9445.6|9440.6|93
1691671200000|2023-08-10 12:40:00|9445.6|9440.6|9439.6|9434.6|9445.6|9440.6|9425.6|9420.6|80
1691671500000|2023-08-10 12:45:00|9438.6|9433.6|9457.6|9452.6|9459.6|9454.6|9438.1|9433.1|39
1691671800000|2023-08-10 12:50:00|9457.1|9452.1|9460.1|9455.1|9461.6|9456.6|9451.6|9446.6|33
1691672100000|2023-08-10 12:55:00|9460.6|9455.6|9467.6|9462.6|9468.6|9463.6|9457.6|9452.6|24
1691672400000|2023-08-10 13:00:00|9468.1|9463.1|9473.1|9468.1|9473.1|9468.1|9464.1|9459.1|48
1691672700000|2023-08-10 13:05:00|9473.6|9468.6|9471.6|9466.6|9477.6|9472.6|9464.6|9459.6|67
1691673000000|2023-08-10 13:10:00|9472.1|9467.1|9469.6|9464.6|9473.6|9468.6|9467.6|9462.6|31
1691673300000|2023-08-10 13:15:00|9470.1|9465.1|9474.6|9469.6|9478.6|9473.6|9467.1|9462.1|49
1691673600000|2023-08-10 13:20:00|9475.1|9470.1|9475.1|9470.1|9479.1|9474.1|9471.6|9466.6|37
1691673900000|2023-08-10 13:25:00|9476.6|9471.6|9479.1|9474.1|9479.6|9474.6|9473.1|9468.1|54
1691674200000|2023-08-10 13:30:00|9479.6|9474.6|9489.6|9484.6|9492.1|9487.1|9478.6|9473.6|185
1691674500000|2023-08-10 13:35:00|9490.1|9485.1|9488.1|9483.1|9492.6|9487.6|9486.1|9481.1|85
1691674800000|2023-08-10 13:40:00|9488.6|9483.6|9487.6|9482.6|9492.6|9487.6|9486.1|9481.1|43
1691675100000|2023-08-10 13:45:00|9488.1|9483.1|9499.6|9494.6|9501.6|9496.6|9487.6|9482.6|115
1691675400000|2023-08-10 13:50:00|9500.1|9495.1|9505.6|9500.6|9507.6|9502.6|9498.1|9493.1|79
1691675700000|2023-08-10 13:55:00|9506.1|9501.1|9508.1|9503.1|9508.1|9503.1|9499.6|9494.6|52
1691676000000|2023-08-10 14:00:00|9508.6|9503.6|9520.6|9515.6|9522.1|9517.1|9508.6|9503.6|160
1691676300000|2023-08-10 14:05:00|9520.1|9515.1|9522.1|9517.1|9527.1|9522.1|9519.6|9514.6|102
1691676600000|2023-08-10 14:10:00|9521.6|9516.6|9521.6|9516.6|9525.1|9520.1|9518.1|9513.1|126
1691676900000|2023-08-10 14:15:00|9522.1|9517.1|9516.6|9511.6|9524.6|9519.6|9515.6|9510.6|78
1691677200000|2023-08-10 14:20:00|9515.6|9510.6|9513.1|9508.1|9515.6|9510.6|9502.6|9497.6|180
1691677500000|2023-08-10 14:25:00|9512.6|9507.6|9516.1|9511.1|9516.1|9511.1|9509.6|9504.6|153
1691677800000|2023-08-10 14:30:00|9515.1|9510.1|9520.1|9515.1|9524.1|9519.1|9514.6|9509.6|88
1691678100000|2023-08-10 14:35:00|9519.6|9514.6|9507.1|9502.1|9519.6|9514.6|9504.6|9499.6|124
1691678400000|2023-08-10 14:40:00|9506.6|9501.6|9495.1|9490.1|9511.1|9506.1|9494.1|9489.1|98
1691678700000|2023-08-10 14:45:00|9494.6|9489.6|9501.1|9496.1|9501.6|9496.6|9486.6|9481.6|94
1691679000000|2023-08-10 14:50:00|9500.6|9495.6|9504.1|9499.1|9504.1|9499.1|9496.6|9491.6|53
1691679300000|2023-08-10 14:55:00|9503.6|9498.6|9498.1|9493.1|9508.1|9503.1|9497.6|9492.6|71
1691679600000|2023-08-10 15:00:00|9498.6|9493.6|9497.6|9492.6|9501.1|9496.1|9494.1|9489.1|69
1691679900000|2023-08-10 15:05:00|9497.1|9492.1|9501.1|9496.1|9505.6|9500.6|9494.6|9489.6|65
1691680200000|2023-08-10 15:10:00|9500.6|9495.6|9504.6|9499.6|9507.6|9502.6|9498.6|9493.6|72
1691680500000|2023-08-10 15:15:00|9504.1|9499.1|9502.1|9497.1|9505.6|9500.6|9499.1|9494.1|72
1691680800000|2023-08-10 15:20:00|9502.6|9497.6|9499.1|9494.1|9503.6|9498.6|9496.6|9491.6|124
1691681100000|2023-08-10 15:25:00|9499.6|9494.6|9502.6|9497.6|9508.1|9503.1|9499.6|9494.6|229
1691681400000|2023-08-10 15:30:00|9503.1|9497.1|9506.1|9500.1|9510.1|9503.1|9499.1|9493.1|489
1691681700000|2023-08-10 15:35:00|9505.1|9498.1|9509.1|9502.1|9510.1|9504.1|9503.1|9496.1|176
1691682000000|2023-08-10 15:40:00|9510.1|9503.1|9499.1|9492.1|9510.1|9503.1|9497.1|9490.1|43
1691682300000|2023-08-10 15:45:00|9500.1|9493.1|9496.1|9489.1|9500.1|9493.1|9492.1|9485.1|39
1691682600000|2023-08-10 15:50:00|9495.1|9490.1|9494.1|9487.1|9497.1|9490.1|9490.1|9483.1|40
1691682900000|2023-08-10 15:55:00|9495.1|9488.1|9500.1|9493.1|9500.1|9493.1|9493.1|9486.1|35
1691683200000|2023-08-10 16:00:00|9499.1|9492.1|9502.1|9495.1|9502.1|9496.1|9495.1|9489.1|28
1691683500000|2023-08-10 16:05:00|9503.1|9496.1|9501.1|9495.1|9506.1|9499.1|9500.1|9493.1|19
1691683800000|2023-08-10 16:10:00|9502.1|9494.1|9499.1|9492.1|9502.1|9495.1|9494.1|9488.1|16
1691684100000|2023-08-10 16:15:00|9498.1|9491.1|9498.1|9491.1|9501.1|9495.1|9494.1|9487.1|15
1691684400000|2023-08-10 16:20:00|9497.1|9490.1|9497.1|9490.1|9501.1|9494.1|9494.1|9488.1|13
1691684700000|2023-08-10 16:25:00|9496.1|9489.1|9494.1|9487.1|9496.1|9489.1|9488.1|9481.1|15
1691685000000|2023-08-10 16:30:00|9493.1|9486.1|9495.1|9488.1|9495.1|9488.1|9492.1|9485.1|1
1691685300000|2023-08-10 16:35:00|9496.1|9489.1|9501.1|9494.1|9501.1|9494.1|9492.1|9485.1|5
1691685600000|2023-08-10 16:40:00|9499.1|9493.1|9500.1|9493.1|9500.1|9493.1|9495.1|9489.1|10
1691685900000|2023-08-10 16:45:00|9499.1|9492.1|9500.1|9493.1|9503.1|9497.1|9498.1|9491.1|4
1691686200000|2023-08-10 16:50:00|9499.1|9492.1|9494.1|9487.1|9501.1|9494.1|9493.1|9486.1|25
1691686500000|2023-08-10 16:55:00|9493.1|9488.1|9491.1|9484.1|9494.1|9488.1|9487.1|9479.1|31
1691686800000|2023-08-10 17:00:00|9490.1|9483.1|9490.1|9482.1|9494.1|9488.1|9486.1|9479.1|28
1691687100000|2023-08-10 17:05:00|9489.1|9483.1|9491.1|9484.1|9493.1|9486.1|9488.1|9481.1|4
1691687400000|2023-08-10 17:10:00|9490.1|9483.1|9493.1|9486.1|9494.1|9486.1|9489.1|9482.1|4
1691687700000|2023-08-10 17:15:00|9492.1|9485.1|9492.1|9485.1|9495.1|9488.1|9490.1|9483.1|2
1691688000000|2023-08-10 17:20:00|9491.1|9484.1|9490.1|9483.1|9492.1|9485.1|9486.1|9479.1|19
1691688300000|2023-08-10 17:25:00|9489.1|9482.1|9491.1|9484.1|9493.1|9486.1|9489.1|9482.1|4
1691688600000|2023-08-10 17:30:00|9490.1|9483.1|9491.1|9484.1|9492.1|9484.1|9487.1|9480.1|10
1691688900000|2023-08-10 17:35:00|9490.1|9483.1|9490.1|9483.1|9491.1|9484.1|9487.1|9480.1|8
1691689200000|2023-08-10 17:40:00|9489.1|9482.1|9486.1|9479.1|9489.1|9483.1|9483.1|9477.1|32
1691689500000|2023-08-10 17:45:00|9485.1|9478.1|9489.1|9482.1|9491.1|9484.1|9485.1|9478.1|12
1691689800000|2023-08-10 17:50:00|9490.1|9483.1|9488.1|9481.1|9491.1|9484.1|9487.1|9480.1|24
1691690100000|2023-08-10 17:55:00|9487.1|9479.1|9486.8|9474.8|9487.1|9480.1|9481.1|9474.1|19
1691690400000|2023-08-10 18:00:00|9486.7|9474.7|9489.2|9477.2|9489.2|9477.2|9482.6|9470.6|0
1691690700000|2023-08-10 18:05:00|9489.3|9477.3|9498|9486|9500.2|9488.2|9489.3|9477.3|0
1691691000000|2023-08-10 18:10:00|9498.1|9486.1|9506.9|9494.9|9509.1|9497.1|9498|9486|0
1691691300000|2023-08-10 18:15:00|9507|9495|9502.5|9490.5|9511.4|9499.4|9502.5|9490.5|0
1691691600000|2023-08-10 18:20:00|9502.6|9490.6|9506.9|9494.9|9507|9495|9500.4|9488.4|0
1691691900000|2023-08-10 18:25:00|9507|9495|9501.4|9489.4|9509.1|9497.1|9499.2|9487.2|0
1691692200000|2023-08-10 18:30:00|9503.5|9491.5|9501.2|9489.2|9505.8|9493.8|9501.2|9489.2|0
1691692500000|2023-08-10 18:35:00|9501.3|9489.3|9503.5|9491.5|9504.5|9492.5|9496.9|9484.9|0
1691692800000|2023-08-10 18:40:00|9503.4|9491.4|9503.4|9491.4|9503.5|9491.5|9496.8|9484.8|0
1691693100000|2023-08-10 18:45:00|9501.3|9489.3|9505.8|9493.8|9510.1|9498.1|9499|9487|0
1691693400000|2023-08-10 18:50:00|9505.7|9493.7|9514.2|9502.2|9514.2|9502.2|9503.5|9491.5|0
1691693700000|2023-08-10 18:55:00|9513.2|9501.2|9516.5|9504.5|9516.5|9504.5|9512|9500|0
1691694000000|2023-08-10 19:00:00|9516.4|9504.4|9509.7|9497.7|9516.4|9504.4|9505.3|9493.3|0
1691694300000|2023-08-10 19:05:00|9509.8|9497.8|9511.9|9499.9|9512|9500|9507.6|9495.6|0
1691694600000|2023-08-10 19:10:00|9512|9500|9514.2|9502.2|9516.4|9504.4|9511.9|9499.9|0
1691694900000|2023-08-10 19:15:00|9515.3|9503.3|9514.2|9502.2|9516.4|9504.4|9512|9500|0
1691695200000|2023-08-10 19:20:00|9514.1|9502.1|9509.7|9497.7|9516.4|9504.4|9507.5|9495.5|0
1691695500000|2023-08-10 19:25:00|9509.6|9497.6|9505.1|9493.1|9509.7|9497.7|9502.9|9490.9|0
1691695800000|2023-08-10 19:30:00|9503|9491|9496.4|9484.4|9503|9491|9496.3|9484.3|0
1691696100000|2023-08-10 19:35:00|9496.3|9484.3|9496.3|9484.3|9498.6|9486.6|9494.1|9482.1|0
1691696400000|2023-08-10 19:40:00|9494.2|9482.2|9491.8|9479.8|9496.4|9484.4|9489.7|9477.7|0
1691696700000|2023-08-10 19:45:00|9491.9|9479.9|9498.5|9486.5|9500.8|9488.8|9491.7|9479.7|0
1691697000000|2023-08-10 19:50:00|9498.4|9486.4|9498.6|9486.6|9502.9|9490.9|9494.1|9482.1|0
1691697300000|2023-08-10 19:55:00|9498.5|9486.5|9496.5|9484.5|9500.9|9488.9|9496.4|9484.4|0
1691697600000|2023-08-10 20:00:00|9501.2|9489.2|9494.9|9482.9|9503.7|9491.7|9494.2|9482.2|0
1691697900000|2023-08-10 20:05:00|9496|9484|9500.1|9488.1|9500.1|9488.1|9495.7|9483.7|0
1691698200000|2023-08-10 20:10:00|9500.5|9488.5|9501.6|9489.6|9501.6|9489.6|9499.6|9487.6|0
1691698500000|2023-08-10 20:15:00|9501.5|9489.5|9502.5|9490.5|9502.5|9490.5|9501.1|9489.1|0
1691698800000|2023-08-10 20:20:00|9503.6|9491.6|9504.2|9492.2|9504.2|9492.2|9503.1|9491.1|0
1691699100000|2023-08-10 20:25:00|9504.6|9492.6|9505.7|9493.7|9505.7|9493.7|9504.2|9492.2|0
1691699400000|2023-08-10 20:30:00|9505.3|9493.3|9508.3|9496.3|9508.3|9496.3|9505.3|9493.3|0
1691699700000|2023-08-10 20:35:00|9508.1|9496.1|9505.7|9493.7|9509|9497|9505.7|9493.7|0
1691700000000|2023-08-10 20:40:00|9505.9|9493.9|9505.3|9493.3|9506.8|9494.8|9505.3|9493.3|0
1691700300000|2023-08-10 20:45:00|9504.9|9492.9|9504.6|9492.6|9505.3|9493.3|9503.6|9491.6|0
1691700600000|2023-08-10 20:50:00|9504.4|9492.4|9505.7|9493.7|9505.7|9493.7|9504.2|9492.2|0
1691700900000|2023-08-10 20:55:00|9505.5|9493.5|9504.9|9492.9|9506.2|9494.2|9504.6|9492.6|0
1691701200000|2023-08-10 21:00:00|9505.5|9493.5|9505.5|9493.5|9505.7|9493.7|9505.5|9493.5|0
1691701500000|2023-08-10 21:05:00|9505.7|9493.7|9505.7|9493.7|9505.7|9493.7|9505.7|9493.7|0
1691701800000|2023-08-10 21:10:00|9505.9|9493.9|9505.1|9493.1|9505.9|9493.9|9504.9|9492.9|0
1691702100000|2023-08-10 21:15:00|9504.9|9492.9|9504.9|9492.9|9505.1|9493.1|9504.9|9492.9|0
1691702400000|2023-08-10 21:20:00|9505.1|9493.1|9505.1|9493.1|9505.5|9493.5|9504.9|9492.9|0
1691702700000|2023-08-10 21:25:00|9504.9|9492.9|9504.9|9492.9|9504.9|9492.9|9504.9|9492.9|0
1691703000000|2023-08-10 21:30:00|9504.8|9492.8|9504.4|9492.4|9504.8|9492.8|9504|9492|0
1691703300000|2023-08-10 21:35:00|9504.2|9492.2|9504|9492|9504.6|9492.6|9504|9492|0
1691703600000|2023-08-10 21:40:00|9504.2|9492.2|9504.9|9492.9|9505.3|9493.3|9504.2|9492.2|0
1691703900000|2023-08-10 21:45:00|9505.1|9493.1|9505.3|9493.3|9506.2|9494.2|9505.1|9493.1|0
1691704200000|2023-08-10 21:50:00|9505.5|9493.5|9505.3|9493.3|9505.5|9493.5|9505.1|9493.1|0
1691704500000|2023-08-10 21:55:00|9504.9|9492.9|9505.5|9493.5|9505.5|9493.5|9504.9|9492.9|0
1691704800000|2023-08-10 22:00:00|9505.9|9493.9|9508.4|9496.4|9509|9497|9505.5|9493.5|0
1691705100000|2023-08-10 22:05:00|9508.6|9496.6|9508.7|9496.7|9508.8|9496.8|9507.5|9495.5|0
1691705400000|2023-08-10 22:10:00|9509.1|9497.1|9510.6|9498.6|9510.6|9498.6|9509.1|9497.1|0
1691705700000|2023-08-10 22:15:00|9510.8|9498.8|9508.7|9496.7|9511.3|9499.3|9508|9496|0
1691706000000|2023-08-10 22:20:00|9508.6|9496.6|9509.1|9497.1|9509.1|9497.1|9507.6|9495.6|0
1691706300000|2023-08-10 22:25:00|9508.7|9496.7|9512.8|9500.8|9512.8|9500.8|9508|9496|0
1691706600000|2023-08-10 22:30:00|9512.3|9500.3|9510.8|9498.8|9512.3|9500.3|9510.6|9498.6|0
1691706900000|2023-08-10 22:35:00|9510.6|9498.6|9510.6|9498.6|9511.7|9499.7|9510.2|9498.2|0
1691707200000|2023-08-10 22:40:00|9510.2|9498.2|9511.9|9499.9|9512.3|9500.3|9509.5|9497.5|0
1691707500000|2023-08-10 22:45:00|9511.7|9499.7|9512.3|9500.3|9513.4|9501.4|9511.7|9499.7|0
1691707800000|2023-08-10 22:50:00|9511.7|9499.7|9511.7|9499.7|9511.7|9499.7|9511.3|9499.3|0
1691708100000|2023-08-10 22:55:00|9511.3|9499.3|9511.3|9499.3|9511.3|9499.3|9510.6|9498.6|0
1691708400000|2023-08-10 23:00:00|9511.5|9499.5|9509.5|9497.5|9511.7|9499.7|9508.9|9496.9|0
1691708700000|2023-08-10 23:05:00|9510.2|9498.2|9508|9496|9510.2|9498.2|9506.9|9494.9|0
1691709000000|2023-08-10 23:10:00|9507.6|9495.6|9510.2|9498.2|9510.2|9498.2|9507.6|9495.6|0
1691709300000|2023-08-10 23:15:00|9510|9498|9510.5|9498.5|9510.8|9498.8|9509.5|9497.5|0
1691709600000|2023-08-10 23:20:00|9510.2|9498.2|9511.1|9499.1|9511.1|9499.1|9510.2|9498.2|0
1691709900000|2023-08-10 23:25:00|9511.3|9499.3|9512.2|9500.2|9512.2|9500.2|9511.1|9499.1|0
1691710200000|2023-08-10 23:30:00|9512.6|9500.6|9514.6|9502.6|9514.8|9502.8|9512.2|9500.2|0
1691710500000|2023-08-10 23:35:00|9514.8|9502.8|9514.8|9502.8|9515.9|9503.9|9514.2|9502.2|0
1691710800000|2023-08-10 23:40:00|9514.6|9502.6|9513.7|9501.7|9514.8|9502.8|9513.7|9501.7|0
1691711100000|2023-08-10 23:45:00|9513.9|9501.9|9515.9|9503.9|9516.3|9504.3|9513.7|9501.7|0
1691711400000|2023-08-10 23:50:00|9515.5|9503.5|9512.6|9500.6|9515.9|9503.9|9512.6|9500.6|0
1691711700000|2023-08-10 23:55:00|9512.9|9500.9|9513.7|9501.7|9513.7|9501.7|9512.2|9500.2|0
1691712000000|2023-08-11 00:00:00|9513.3|9501.3|9514.2|9502.2|9514.8|9502.8|9513.3|9501.3|0
1691712300000|2023-08-11 00:05:00|9514.6|9502.6|9514.2|9502.2|9514.8|9502.8|9513.3|9501.3|0
1691712600000|2023-08-11 00:10:00|9514.1|9502.1|9513.8|9501.8|9515.2|9503.2|9512.7|9500.7|0
1691712900000|2023-08-11 00:15:00|9513.1|9501.1|9518.9|9506.9|9518.9|9506.9|9513.1|9501.1|0
1691713200000|2023-08-11 00:20:00|9518.8|9506.8|9521|9509|9521|9509|9516.7|9504.7|0
1691713500000|2023-08-11 00:25:00|9518.9|9506.9|9518.9|9506.9|9521|9509|9518.9|9506.9|0
1691713800000|2023-08-11 00:30:00|9516.8|9504.8|9516.7|9504.7|9516.8|9504.8|9516.7|9504.7|0
1691714100000|2023-08-11 00:35:00|9514.6|9502.6|9514.7|9502.7|9516.8|9504.8|9514.6|9502.6|0
1691714400000|2023-08-11 00:40:00|9514.6|9502.6|9514.7|9502.7|9516.8|9504.8|9514.6|9502.6|0
1691714700000|2023-08-11 00:45:00|9516.8|9504.8|9521.1|9509.1|9521.1|9509.1|9516.8|9504.8|0
1691715000000|2023-08-11 00:50:00|9523.2|9511.2|9521.1|9509.1|9523.3|9511.3|9521.1|9509.1|0
1691715300000|2023-08-11 00:55:00|9523.2|9511.2|9523|9511|9523.2|9511.2|9521.1|9509.1|0
1691715600000|2023-08-11 01:00:00|9523.1|9511.1|9526.2|9514.2|9527.3|9515.3|9523.1|9511.1|0
1691715900000|2023-08-11 01:05:00|9525.2|9513.2|9523|9511|9527.3|9515.3|9523|9511|0
1691716200000|2023-08-11 01:10:00|9520.9|9508.9|9520.9|9508.9|9520.9|9508.9|9520.9|9508.9|0
1691716500000|2023-08-11 01:15:00|9523|9511|9523.1|9511.1|9525.2|9513.2|9520.9|9508.9|0
1691716800000|2023-08-11 01:20:00|9523|9511|9520.9|9508.9|9523.1|9511.1|9518.8|9506.8|0
1691717100000|2023-08-11 01:25:00|9523|9511|9520.9|9508.9|9523|9511|9520.9|9508.9|0
1691717400000|2023-08-11 01:30:00|9522|9510|9516.6|9504.6|9523|9511|9514.5|9502.5|0
1691717700000|2023-08-11 01:35:00|9518.7|9506.7|9520.9|9508.9|9520.9|9508.9|9516.6|9504.6|0
1691718000000|2023-08-11 01:40:00|9519.8|9507.8|9518.7|9506.7|9520.9|9508.9|9516.6|9504.6|0
1691718300000|2023-08-11 01:45:00|9517.6|9505.6|9520.9|9508.9|9520.9|9508.9|9516.6|9504.6|0
1691718600000|2023-08-11 01:50:00|9518.8|9506.8|9516.6|9504.6|9518.8|9506.8|9516.6|9504.6|0
1691718900000|2023-08-11 01:55:00|9517.7|9505.7|9515.5|9503.5|9518.7|9506.7|9514.4|9502.4|0
1691719200000|2023-08-11 02:00:00|9514.4|9502.4|9510.1|9498.1|9514.4|9502.4|9510.1|9498.1|0
1691719500000|2023-08-11 02:05:00|9512.2|9500.2|9512.3|9500.3|9514.4|9502.4|9510.1|9498.1|0
1691719800000|2023-08-11 02:10:00|9514.4|9502.4|9516.5|9504.5|9516.6|9504.6|9512.3|9500.3|0
1691720100000|2023-08-11 02:15:00|9514.4|9502.4|9516.5|9504.5|9516.5|9504.5|9514.4|9502.4|0
1691720400000|2023-08-11 02:20:00|9514.4|9502.4|9507.9|9495.9|9514.4|9502.4|9507.9|9495.9|0
1691720700000|2023-08-11 02:25:00|9505.8|9493.8|9505.8|9493.8|9507.9|9495.9|9505.7|9493.7|0
1691721000000|2023-08-11 02:30:00|9505.7|9493.7|9507.9|9495.9|9507.9|9495.9|9503.6|9491.6|0
1691721300000|2023-08-11 02:35:00|9510|9498|9507.9|9495.9|9510|9498|9507.9|9495.9|0
1691721600000|2023-08-11 02:40:00|9510|9498|9510|9498|9510|9498|9507.9|9495.9|0
1691722200000|2023-08-11 02:50:00|9507.9|9495.9|9507.8|9495.8|9510|9498|9505.7|9493.7|0
1691722500000|2023-08-11 02:55:00|9505.7|9493.7|9510|9498|9510|9498|9505.7|9493.7|0
1691722800000|2023-08-11 03:00:00|9511.1|9499.1|9511.1|9499.1|9512.2|9500.2|9510|9498|0
1691723100000|2023-08-11 03:05:00|9510.1|9498.1|9508|9496|9512.2|9500.2|9507.9|9495.9|0
1691723400000|2023-08-11 03:10:00|9505.9|9493.9|9505.9|9493.9|9505.9|9493.9|9505.8|9493.8|0
1691723700000|2023-08-11 03:15:00|9505.8|9493.8|9501.6|9489.6|9505.9|9493.9|9501.5|9489.5|0
1691724000000|2023-08-11 03:20:00|9501.7|9489.7|9501.6|9489.6|9501.7|9489.7|9501.6|9489.6|0
1691724300000|2023-08-11 03:25:00|9499.5|9487.5|9501.7|9489.7|9501.7|9489.7|9499.5|9487.5|0
1691724600000|2023-08-11 03:30:00|9501.6|9489.6|9501.6|9489.6|9503.8|9491.8|9499.5|9487.5|0
1691724900000|2023-08-11 03:35:00|9499.5|9487.5|9497.2|9485.2|9501.6|9489.6|9495|9483|0
1691725200000|2023-08-11 03:40:00|9495.1|9483.1|9497.2|9485.2|9499.3|9487.3|9495|9483|0
1691725500000|2023-08-11 03:45:00|9499.3|9487.3|9497.1|9485.1|9499.3|9487.3|9497.1|9485.1|0
1691725800000|2023-08-11 03:50:00|9497.2|9485.2|9499.3|9487.3|9499.3|9487.3|9497.1|9485.1|0
1691726100000|2023-08-11 03:55:00|9501.4|9489.4|9499.3|9487.3|9501.4|9489.4|9499.3|9487.3|0
1691726400000|2023-08-11 04:00:00|9497.2|9485.2|9497.1|9485.1|9499.3|9487.3|9497.1|9485.1|0
1691726700000|2023-08-11 04:05:00|9497|9485|9497|9485|9497|9485|9497|9485|0
1691727000000|2023-08-11 04:10:00|9494.9|9482.9|9494.8|9482.8|9494.9|9482.9|9494.8|9482.8|0
1691727300000|2023-08-11 04:15:00|9494.9|9482.9|9494.8|9482.8|9494.9|9482.9|9492.7|9480.7|0
1691727600000|2023-08-11 04:20:00|9494.9|9482.9|9494.9|9482.9|9494.9|9482.9|9492.7|9480.7|0
1691727900000|2023-08-11 04:25:00|9494.8|9482.8|9494.9|9482.9|9497|9485|9494.8|9482.8|0
1691728200000|2023-08-11 04:30:00|9497|9485|9492.8|9480.8|9497|9485|9492.8|9480.8|0
1691728500000|2023-08-11 04:35:00|9490.7|9478.7|9490.7|9478.7|9491.7|9479.7|9490.6|9478.6|0
1691728800000|2023-08-11 04:40:00|9492.8|9480.8|9490.7|9478.7|9492.8|9480.8|9490.7|9478.7|0
1691729100000|2023-08-11 04:45:00|9488.6|9476.6|9490.7|9478.7|9490.7|9478.7|9488.5|9476.5|0
1691729400000|2023-08-11 04:50:00|9490.6|9478.6|9482.6|9470.6|9490.7|9478.7|9482.5|9470.5|0
1691729700000|2023-08-11 04:55:00|9482.7|9470.7|9485|9473|9485|9473|9482.7|9470.7|0
1691730000000|2023-08-11 05:00:00|9483.9|9471.9|9485|9473|9485|9473|9482.8|9470.8|0
1691730300000|2023-08-11 05:05:00|9484.9|9472.9|9482.8|9470.8|9484.9|9472.9|9482.8|9470.8|0
1691730600000|2023-08-11 05:10:00|9480.7|9468.7|9480.7|9468.7|9480.7|9468.7|9480.7|9468.7|0
1691730900000|2023-08-11 05:15:00|9482.8|9470.8|9482.9|9470.9|9482.9|9470.9|9482.8|9470.8|0
1691731200000|2023-08-11 05:20:00|9482.8|9470.8|9487.2|9475.2|9489.3|9477.3|9482.8|9470.8|0
1691731500000|2023-08-11 05:25:00|9485.1|9473.1|9487.2|9475.2|9487.2|9475.2|9485|9473|0
1691731800000|2023-08-11 05:30:00|9485.1|9473.1|9491.5|9479.5|9491.5|9479.5|9485.1|9473.1|0
1691732100000|2023-08-11 05:35:00|9489.4|9477.4|9489.3|9477.3|9491.5|9479.5|9489.3|9477.3|0
1691732400000|2023-08-11 05:40:00|9489.4|9477.4|9491.4|9479.4|9491.5|9479.5|9489.3|9477.3|0
1691732700000|2023-08-11 05:45:00|9490.4|9478.4|9499.9|9487.9|9500|9488|9490.4|9478.4|0
1691733000000|2023-08-11 05:50:00|9500|9488|9507.1|9495.1|9507.1|9495.1|9497.8|9485.8|0
1691733300000|2023-08-11 05:55:00|9506|9494|9507.1|9495.1|9507.1|9495.1|9504.9|9492.9|0
1691733600000|2023-08-11 06:00:00|9505|9493|9488.3|9483.3|9507.1|9495.1|9488.3|9483.3|79
1691733900000|2023-08-11 06:05:00|9487.8|9482.8|9486.8|9481.8|9487.8|9482.8|9486.3|9481.3|10
1691734200000|2023-08-11 06:10:00|9487.3|9482.3|9494.3|9489.3|9495.3|9490.3|9486.8|9481.8|13
1691734500000|2023-08-11 06:15:00|9493.8|9488.8|9483.8|9478.8|9493.8|9488.8|9483.8|9478.8|7
1691734800000|2023-08-11 06:20:00|9483.3|9478.3|9485.3|9480.3|9487.3|9482.3|9482.8|9477.8|6
1691735100000|2023-08-11 06:25:00|9485.8|9480.8|9486.3|9481.3|9486.8|9481.8|9483.3|9478.3|6
1691735400000|2023-08-11 06:30:00|9487.8|9482.8|9486.3|9481.3|9488.3|9483.3|9482.8|9477.8|9
1691735700000|2023-08-11 06:35:00|9485.8|9480.8|9481.3|9476.3|9486.8|9481.8|9481.3|9476.3|9
1691736000000|2023-08-11 06:40:00|9481.8|9476.8|9480.3|9475.3|9481.8|9476.8|9478.3|9473.3|4
1691736300000|2023-08-11 06:45:00|9480.8|9475.8|9484.3|9479.3|9486.8|9481.8|9480.8|9475.8|8
1691736600000|2023-08-11 06:50:00|9484.8|9479.8|9487.8|9482.8|9490.8|9485.8|9484.8|9479.8|11
1691736900000|2023-08-11 06:55:00|9487.3|9482.3|9478.3|9473.3|9490.8|9485.8|9478.3|9473.3|26
1691737200000|2023-08-11 07:00:00|9476.3|9471.3|9487.3|9482.3|9490.8|9485.8|9474.3|9469.3|280
1691737500000|2023-08-11 07:05:00|9486.8|9481.8|9487.8|9482.8|9491.8|9486.8|9478.8|9473.8|116
1691737800000|2023-08-11 07:10:00|9487.3|9482.3|9484.3|9479.3|9492.8|9487.8|9473.8|9468.8|163
1691738100000|2023-08-11 07:15:00|9484.8|9479.8|9484.3|9479.3|9486.3|9481.3|9478.3|9473.3|88
1691738400000|2023-08-11 07:20:00|9483.8|9478.8|9482.3|9477.3|9485.3|9480.3|9475.8|9470.8|96
1691738700000|2023-08-11 07:25:00|9482.8|9477.8|9482.8|9477.8|9485.8|9480.8|9477.8|9472.8|61
1691739000000|2023-08-11 07:30:00|9483.3|9478.3|9495.8|9490.8|9496.8|9491.8|9483.3|9478.3|108
1691739300000|2023-08-11 07:35:00|9496.3|9491.3|9488.8|9483.8|9496.8|9491.8|9486.8|9481.8|53
1691739600000|2023-08-11 07:40:00|9490.2|9485.2|9487.2|9482.2|9491.2|9486.2|9483.2|9478.2|55
1691739900000|2023-08-11 07:45:00|9486.7|9481.7|9489.2|9484.2|9489.2|9484.2|9481.2|9476.2|26
1691740200000|2023-08-11 07:50:00|9490.2|9485.2|9479.2|9474.2|9490.7|9485.7|9479.2|9474.2|28
1691740500000|2023-08-11 07:55:00|9478.7|9473.7|9476.2|9471.2|9479.2|9474.2|9475.2|9470.2|20
1691740800000|2023-08-11 08:00:00|9475.7|9470.7|9471.2|9466.2|9475.7|9470.7|9467.2|9462.2|77
1691741100000|2023-08-11 08:05:00|9470.7|9465.7|9455.2|9450.2|9473.7|9468.7|9454.2|9449.2|126
1691741400000|2023-08-11 08:10:00|9454.7|9449.7|9456.2|9451.2|9456.7|9451.7|9449.7|9444.7|95
1691741700000|2023-08-11 08:15:00|9455.7|9450.7|9462.2|9457.2|9466.7|9461.7|9452.2|9447.2|60
1691742000000|2023-08-11 08:20:00|9461.7|9456.7|9448.2|9443.2|9461.7|9456.7|9447.7|9442.7|64
1691742300000|2023-08-11 08:25:00|9448.7|9443.7|9461.2|9456.2|9466.2|9461.2|9448.7|9443.7|66
1691742600000|2023-08-11 08:30:00|9460.7|9455.7|9457.2|9452.2|9460.7|9455.7|9451.2|9446.2|52
1691742900000|2023-08-11 08:35:00|9456.7|9451.7|9453.2|9448.2|9457.2|9452.2|9449.7|9444.7|79
1691743200000|2023-08-11 08:40:00|9453.7|9448.7|9464.2|9459.2|9468.2|9463.2|9453.2|9448.2|67
1691743500000|2023-08-11 08:45:00|9463.7|9458.7|9461.2|9456.2|9463.7|9458.7|9458.2|9453.2|36
1691743800000|2023-08-11 08:50:00|9461.7|9456.7|9464.2|9459.2|9466.2|9461.2|9460.7|9455.7|33
1691744100000|2023-08-11 08:55:00|9464.7|9459.7|9464.2|9459.2|9469.2|9464.2|9462.7|9457.7|40
1691744400000|2023-08-11 09:00:00|9463.7|9458.7|9466.2|9461.2|9469.2|9464.2|9463.7|9458.7|43
1691744700000|2023-08-11 09:05:00|9465.2|9460.2|9467.7|9462.7|9470.7|9465.7|9465.2|9460.2|55
1691745000000|2023-08-11 09:10:00|9467.2|9462.2|9465.2|9460.2|9467.7|9462.7|9463.7|9458.7|38
1691745300000|2023-08-11 09:15:00|9464.7|9459.7|9468.7|9463.7|9470.2|9465.2|9461.2|9456.2|50
1691745600000|2023-08-11 09:20:00|9469.2|9464.2|9470.2|9465.2|9471.2|9466.2|9465.7|9460.7|58
1691745900000|2023-08-11 09:25:00|9469.7|9464.7|9472.2|9467.2|9472.7|9467.7|9469.2|9464.2|18
1691746200000|2023-08-11 09:30:00|9472.7|9467.7|9474.7|9469.7|9476.7|9471.7|9471.7|9466.7|37
1691746500000|2023-08-11 09:35:00|9473.7|9468.7|9479.7|9474.7|9480.2|9475.2|9470.2|9465.2|41
1691746800000|2023-08-11 09:40:00|9479.2|9474.2|9476.7|9471.7|9483.7|9478.7|9475.7|9470.7|36
1691747100000|2023-08-11 09:45:00|9476.2|9471.2|9476.2|9471.2|9480.2|9475.2|9473.7|9468.7|24
1691747400000|2023-08-11 09:50:00|9475.2|9470.2|9462.2|9457.2|9476.2|9471.2|9460.2|9455.2|63
1691747700000|2023-08-11 09:55:00|9461.7|9456.7|9470.2|9465.2|9471.2|9466.2|9459.7|9454.7|64
1691748000000|2023-08-11 10:00:00|9470.7|9465.7|9477.2|9472.2|9478.2|9473.2|9466.2|9461.2|39
1691748300000|2023-08-11 10:05:00|9477.7|9472.7|9478.2|9473.2|9483.2|9478.2|9476.2|9471.2|36
1691748600000|2023-08-11 10:10:00|9477.7|9472.7|9479.2|9474.2|9481.7|9476.7|9475.7|9470.7|21
1691748900000|2023-08-11 10:15:00|9478.7|9473.7|9481.7|9476.7|9483.2|9478.2|9476.2|9471.2|28
1691749200000|2023-08-11 10:20:00|9482.7|9477.7|9485.7|9480.7|9485.7|9480.7|9480.2|9475.2|34
1691749500000|2023-08-11 10:25:00|9485.2|9480.2|9483.2|9478.2|9486.7|9481.7|9482.2|9477.2|37
1691749800000|2023-08-11 10:30:00|9483.7|9478.7|9486.2|9481.2|9488.7|9483.7|9483.2|9478.2|48
1691750100000|2023-08-11 10:35:00|9486.7|9481.7|9481.7|9476.7|9491.2|9486.2|9481.7|9476.7|25
1691750400000|2023-08-11 10:40:00|9481.2|9476.2|9472.2|9467.2|9484.7|9479.7|9471.7|9466.7|39
1691750700000|2023-08-11 10:45:00|9471.7|9466.7|9473.2|9468.2|9476.7|9471.7|9469.2|9464.2|41
1691751000000|2023-08-11 10:50:00|9472.7|9467.7|9468.7|9463.7|9475.2|9470.2|9468.2|9463.2|26
1691751300000|2023-08-11 10:55:00|9468.2|9463.2|9466.7|9461.7|9469.7|9464.7|9464.7|9459.7|30
1691751600000|2023-08-11 11:00:00|9466.2|9461.2|9472.2|9467.2|9472.2|9467.2|9463.2|9458.2|40
1691751900000|2023-08-11 11:05:00|9472.7|9467.7|9472.7|9467.7|9476.7|9471.7|9471.7|9466.7|16
1691752200000|2023-08-11 11:10:00|9472.2|9467.2|9472.2|9467.2|9473.2|9468.2|9467.2|9462.2|22
1691752500000|2023-08-11 11:15:00|9471.7|9466.7|9471.7|9466.7|9477.7|9472.7|9471.2|9466.2|41
1691752800000|2023-08-11 11:20:00|9471.2|9466.2|9469.7|9464.7|9476.7|9471.7|9468.7|9463.7|35
1691753100000|2023-08-11 11:25:00|9469.2|9464.2|9470.2|9465.2|9471.7|9466.7|9467.7|9462.7|9
1691753400000|2023-08-11 11:30:00|9469.7|9464.7|9472.2|9467.2|9473.2|9468.2|9466.7|9461.7|30
1691753700000|2023-08-11 11:35:00|9471.7|9466.7|9471.7|9466.7|9472.2|9467.2|9469.7|9464.7|10
1691754000000|2023-08-11 11:40:00|9470.1|9465.1|9463.6|9458.6|9470.1|9465.1|9460.1|9455.1|36
1691754300000|2023-08-11 11:45:00|9463.1|9458.1|9466.6|9461.6|9468.6|9463.6|9462.1|9457.1|25
1691754600000|2023-08-11 11:50:00|9466.1|9461.1|9459.1|9454.1|9467.6|9462.6|9458.1|9453.1|23
1691754900000|2023-08-11 11:55:00|9458.6|9453.6|9463.1|9458.1|9463.1|9458.1|9457.6|9452.6|43
1691755200000|2023-08-11 12:00:00|9462.1|9457.1|9464.6|9459.6|9469.1|9464.1|9460.1|9455.1|61
1691755500000|2023-08-11 12:05:00|9465.1|9460.1|9460.6|9455.6|9465.1|9460.1|9458.1|9453.1|33
1691755800000|2023-08-11 12:10:00|9460.1|9455.1|9465.1|9460.1|9466.6|9461.6|9460.1|9455.1|32
1691756100000|2023-08-11 12:15:00|9464.6|9459.6|9463.1|9458.1|9466.6|9461.6|9462.1|9457.1|33
1691756400000|2023-08-11 12:20:00|9464.1|9459.1|9460.1|9455.1|9464.1|9459.1|9459.6|9454.6|38
1691756700000|2023-08-11 12:25:00|9460.6|9455.6|9454.6|9449.6|9460.6|9455.6|9453.6|9448.6|92
1691757000000|2023-08-11 12:30:00|9457.1|9452.1|9441.1|9436.1|9457.1|9452.1|9437.1|9432.1|319
1691757300000|2023-08-11 12:35:00|9439.6|9434.6|9445.6|9440.6|9450.6|9445.6|9439.1|9434.1|62
1691757600000|2023-08-11 12:40:00|9445.1|9440.1|9439.6|9434.6|9447.6|9442.6|9439.1|9434.1|24
1691757900000|2023-08-11 12:45:00|9439.1|9434.1|9434.6|9429.6|9443.6|9438.6|9434.6|9429.6|44
1691758200000|2023-08-11 12:50:00|9434.1|9429.1|9415.1|9410.1|9435.1|9430.1|9415.1|9410.1|85
1691758500000|2023-08-11 12:55:00|9414.6|9409.6|9419.6|9414.6|9420.6|9415.6|9414.6|9409.6|41
1691758800000|2023-08-11 13:00:00|9419.1|9414.1|9429.6|9424.6|9429.6|9424.6|9415.6|9410.6|37
1691759100000|2023-08-11 13:05:00|9429.1|9424.1|9438.1|9433.1|9438.6|9433.6|9429.1|9424.1|33
1691759400000|2023-08-11 13:10:00|9439.1|9434.1|9442.1|9437.1|9443.1|9438.1|9437.1|9432.1|34
1691759700000|2023-08-11 13:15:00|9441.6|9436.6|9434.6|9429.6|9442.6|9437.6|9432.6|9427.6|17
1691760000000|2023-08-11 13:20:00|9434.1|9429.1|9437.6|9432.6|9442.6|9437.6|9434.1|9429.1|13
1691760300000|2023-08-11 13:25:00|9438.1|9433.1|9435.6|9430.6|9442.1|9437.1|9434.1|9429.1|32
1691760600000|2023-08-11 13:30:00|9435.1|9430.1|9433.1|9428.1|9437.1|9432.1|9423.1|9418.1|101
1691760900000|2023-08-11 13:35:00|9432.6|9427.6|9440.6|9435.6|9444.1|9439.1|9432.6|9427.6|60
1691761200000|2023-08-11 13:40:00|9441.1|9436.1|9436.6|9431.6|9441.6|9436.6|9428.6|9423.6|81
1691761500000|2023-08-11 13:45:00|9437.1|9432.1|9430.6|9425.6|9437.1|9432.1|9426.1|9421.1|70
1691761800000|2023-08-11 13:50:00|9430.1|9425.1|9427.1|9422.1|9432.6|9427.6|9422.6|9417.6|49
1691762100000|2023-08-11 13:55:00|9428.1|9423.1|9434.1|9429.1|9436.1|9431.1|9427.6|9422.6|24
1691762400000|2023-08-11 14:00:00|9440.6|9435.6|9443.6|9438.6|9447.1|9442.1|9437.6|9432.6|121
1691762700000|2023-08-11 14:05:00|9443.1|9438.1|9440.6|9435.6|9448.6|9443.6|9436.1|9431.1|42
1691763000000|2023-08-11 14:10:00|9441.8|9436.8|9440.8|9435.8|9445.8|9440.8|9432.8|9427.8|68
1691763300000|2023-08-11 14:15:00|9440.3|9435.3|9441.8|9436.8|9447.8|9442.8|9439.3|9434.3|43
1691763600000|2023-08-11 14:20:00|9442.3|9437.3|9445.8|9440.8|9446.8|9441.8|9440.8|9435.8|86
1691763900000|2023-08-11 14:25:00|9445.3|9440.3|9437.8|9432.8|9445.8|9440.8|9436.3|9431.3|29
1691764200000|2023-08-11 14:30:00|9438.3|9433.3|9434.8|9429.8|9440.3|9435.3|9432.8|9427.8|54
1691764500000|2023-08-11 14:35:00|9434.3|9429.3|9447.3|9442.3|9448.8|9443.8|9433.3|9428.3|46
1691764800000|2023-08-11 14:40:00|9446.8|9441.8|9445.8|9440.8|9449.3|9444.3|9442.3|9437.3|37
1691765100000|2023-08-11 14:45:00|9446.3|9441.3|9444.3|9439.3|9447.8|9442.8|9442.3|9437.3|31
1691765400000|2023-08-11 14:50:00|9443.8|9438.8|9436.3|9431.3|9444.3|9439.3|9434.3|9429.3|45
1691765700000|2023-08-11 14:55:00|9436.8|9431.8|9434.8|9429.8|9439.8|9434.8|9432.3|9427.3|37
1691766000000|2023-08-11 15:00:00|9435.3|9430.3|9441.3|9436.3|9442.3|9437.3|9434.3|9429.3|33
1691766300000|2023-08-11 15:05:00|9440.8|9435.8|9440.8|9435.8|9442.8|9437.8|9438.3|9433.3|40
1691766600000|2023-08-11 15:10:00|9441.3|9436.3|9436.8|9431.8|9441.8|9436.8|9433.8|9428.8|59
1691766900000|2023-08-11 15:15:00|9436.3|9431.3|9437.3|9432.3|9438.3|9433.3|9431.8|9426.8|51
1691767200000|2023-08-11 15:20:00|9436.3|9431.3|9438.3|9433.3|9439.3|9434.3|9433.8|9428.8|114
1691767500000|2023-08-11 15:25:00|9437.8|9432.8|9431.8|9426.8|9437.8|9432.8|9430.3|9425.3|257
1691767800000|2023-08-11 15:30:00|9432.8|9425.8|9435.8|9429.8|9437.8|9431.8|9431.8|9425.8|372
1691768100000|2023-08-11 15:35:00|9433.8|9426.8|9428.8|9421.8|9437.8|9430.8|9428.8|9421.8|271
1691768400000|2023-08-11 15:40:00|9429.8|9422.8|9435.8|9428.8|9436.8|9429.8|9428.8|9421.8|31
1691768700000|2023-08-11 15:45:00|9436.8|9429.8|9435.8|9428.8|9436.8|9430.8|9432.8|9426.8|12
1691769000000|2023-08-11 15:50:00|9434.8|9427.8|9433.8|9426.8|9435.8|9428.8|9431.8|9425.8|12
1691769300000|2023-08-11 15:55:00|9434.8|9427.8|9445.8|9439.8|9445.8|9439.8|9431.8|9425.8|79
1691769600000|2023-08-11 16:00:00|9446.8|9440.8|9445.8|9439.8|9448.8|9442.8|9442.8|9436.8|29
1691769900000|2023-08-11 16:05:00|9446.8|9438.8|9444.8|9437.8|9449.8|9443.8|9443.8|9436.8|7
1691770200000|2023-08-11 16:10:00|9443.8|9436.8|9447.8|9440.8|9447.8|9440.8|9441.8|9435.8|5
1691770500000|2023-08-11 16:15:00|9448.8|9441.8|9443.8|9436.8|9449.8|9443.8|9443.8|9436.8|12
1691770800000|2023-08-11 16:20:00|9444.8|9437.8|9444.8|9437.8|9446.8|9439.8|9443.8|9437.8|9
1691771100000|2023-08-11 16:25:00|9443.8|9436.8|9444.8|9438.8|9444.8|9438.8|9438.8|9431.8|9
1691771400000|2023-08-11 16:30:00|9445.8|9439.8|9447.8|9441.8|9448.8|9441.8|9445.8|9438.8|6
1691771700000|2023-08-11 16:35:00|9446.8|9440.8|9441.8|9435.8|9446.8|9440.8|9440.8|9433.8|7
1691772000000|2023-08-11 16:40:00|9442.8|9436.8|9441.8|9435.8|9442.8|9436.8|9440.8|9434.8|7
1691772300000|2023-08-11 16:45:00|9442.8|9436.8|9440.8|9433.8|9442.8|9436.8|9439.8|9432.8|11
1691772600000|2023-08-11 16:50:00|9439.8|9432.8|9441.8|9434.8|9443.8|9437.8|9439.8|9432.8|5
1691772900000|2023-08-11 16:55:00|9440.8|9433.8|9442.8|9435.8|9442.8|9435.8|9439.8|9432.8|7
1691773200000|2023-08-11 17:00:00|9443.8|9436.8|9444.8|9436.8|9444.8|9437.8|9442.8|9435.8|4
1691773500000|2023-08-11 17:05:00|9443.8|9435.8|9437.8|9429.8|9443.8|9435.8|9435.8|9429.8|10
1691773800000|2023-08-11 17:10:00|9438.8|9430.8|9438.8|9430.8|9439.8|9431.8|9437.8|9430.8|2
1691774100000|2023-08-11 17:15:00|9437.8|9431.8|9441.8|9433.8|9441.8|9433.8|9437.8|9431.8|3
1691774400000|2023-08-11 17:20:00|9442.8|9434.8|9444.8|9436.8|9445.8|9438.8|9441.8|9434.8|4
1691774700000|2023-08-11 17:25:00|9445.8|9437.8|9446.8|9439.8|9447.8|9440.8|9445.8|9437.8|3
1691775000000|2023-08-11 17:30:00|9444.8|9437.8|9444.8|9437.8|9446.8|9439.8|9443.8|9436.8|6
1691775300000|2023-08-11 17:35:00|9445.8|9438.8|9442.8|9435.8|9445.8|9438.8|9439.8|9432.8|12
1691775600000|2023-08-11 17:40:00|9441.8|9434.8|9438.8|9431.8|9443.8|9436.8|9435.8|9429.8|11
1691775900000|2023-08-11 17:45:00|9439.8|9430.8|9440.8|9433.8|9441.8|9434.8|9437.8|9430.8|2
1691776200000|2023-08-11 17:50:00|9439.8|9432.8|9441.8|9433.8|9442.8|9436.8|9437.8|9430.8|22
1691776500000|2023-08-11 17:55:00|9440.8|9431.8|9443.1|9431.1|9443.1|9432.3|9437.3|9430.8|10
1691776800000|2023-08-11 18:00:00|9443|9431|9447.4|9435.4|9447.5|9435.5|9442|9430|0
1691777100000|2023-08-11 18:05:00|9447.5|9435.5|9447.6|9435.6|9451.9|9439.9|9447.5|9435.5|0
1691777400000|2023-08-11 18:10:00|9447.5|9435.5|9447.6|9435.6|9449.8|9437.8|9445.4|9433.4|0
1691777700000|2023-08-11 18:15:00|9449.8|9437.8|9452|9440|9452.1|9440.1|9447.6|9435.6|0
1691778000000|2023-08-11 18:20:00|9449.9|9437.9|9452.1|9440.1|9452.1|9440.1|9445.5|9433.5|0
1691778300000|2023-08-11 18:25:00|9452.2|9440.2|9452.2|9440.2|9456.6|9444.6|9452.1|9440.1|0
1691778600000|2023-08-11 18:30:00|9450.1|9438.1|9451.2|9439.2|9456.8|9444.8|9450.1|9438.1|0
1691778900000|2023-08-11 18:35:00|9451.1|9439.1|9452.4|9440.4|9452.4|9440.4|9446.7|9434.7|0
1691779200000|2023-08-11 18:40:00|9452.3|9440.3|9449.1|9437.1|9452.4|9440.4|9447.9|9435.9|0
1691779500000|2023-08-11 18:45:00|9448|9436|9452.4|9440.4|9452.5|9440.5|9448|9436|0
1691779800000|2023-08-11 18:50:00|9452.5|9440.5|9452.4|9440.4|9454.6|9442.6|9450.2|9438.2|0
1691780100000|2023-08-11 18:55:00|9454.5|9442.5|9454.5|9442.5|9456.8|9444.8|9452.4|9440.4|0
1691780400000|2023-08-11 19:00:00|9453.5|9441.5|9452.3|9440.3|9454.6|9442.6|9450|9438|0
1691780700000|2023-08-11 19:05:00|9453.4|9441.4|9446.6|9434.6|9454.5|9442.5|9446.6|9434.6|0
1691781000000|2023-08-11 19:10:00|9445.6|9433.6|9447.8|9435.8|9450|9438|9445.5|9433.5|0
1691781300000|2023-08-11 19:15:00|9445.7|9433.7|9450.1|9438.1|9450.1|9438.1|9445.7|9433.7|0
1691781600000|2023-08-11 19:20:00|9450.2|9438.2|9452.3|9440.3|9452.4|9440.4|9447.9|9435.9|0
1691781900000|2023-08-11 19:25:00|9452.4|9440.4|9452.3|9440.3|9454.6|9442.6|9452.3|9440.3|0
1691782200000|2023-08-11 19:30:00|9450.1|9438.1|9454.5|9442.5|9454.5|9442.5|9450.1|9438.1|0
1691782500000|2023-08-11 19:35:00|9454.6|9442.6|9450|9438|9454.6|9442.6|9450|9438|0
1691782800000|2023-08-11 19:40:00|9447.9|9435.9|9452.2|9440.2|9452.2|9440.2|9447.8|9435.8|0
1691783100000|2023-08-11 19:45:00|9452.1|9440.1|9452|9440|9454.3|9442.3|9447.7|9435.7|0
1691783400000|2023-08-11 19:50:00|9451.9|9439.9|9454.1|9442.1|9456.4|9444.4|9449.8|9437.8|0
1691783700000|2023-08-11 19:55:00|9452|9440|9456.4|9444.4|9456.4|9444.4|9445.4|9433.4|0
1691784000000|2023-08-11 20:00:00|9460|9448|9463|9451|9464.1|9452.1|9458.5|9446.5|0
1691784300000|2023-08-11 20:05:00|9462.6|9450.6|9463|9451|9463.7|9451.7|9462.1|9450.1|0
1691784600000|2023-08-11 20:10:00|9463.7|9451.7|9466.7|9454.7|9467.8|9455.8|9462.6|9450.6|0
1691784900000|2023-08-11 20:15:00|9466.3|9454.3|9464.8|9452.8|9466.7|9454.7|9463.7|9451.7|0
1691785200000|2023-08-11 20:20:00|9464.7|9452.7|9465.6|9453.6|9465.6|9453.6|9462.6|9450.6|0
1691785500000|2023-08-11 20:25:00|9465.4|9453.4|9463.7|9451.7|9465.4|9453.4|9463.7|9451.7|0
1691785800000|2023-08-11 20:30:00|9463.6|9451.6|9462.6|9450.6|9463.7|9451.7|9462.6|9450.6|0
1691786100000|2023-08-11 20:35:00|9462.8|9450.8|9463.7|9451.7|9463.7|9451.7|9462.6|9450.6|0
1691786400000|2023-08-11 20:40:00|9463.4|9451.4|9464.1|9452.1|9464.1|9452.1|9463|9451|0
1691786700000|2023-08-11 20:45:00|9464.3|9452.3|9463|9451|9464.8|9452.8|9462.6|9450.6|0
1691787000000|2023-08-11 20:50:00|9463.1|9451.1|9465.2|9453.2|9465.6|9453.6|9463|9451|0
1691787300000|2023-08-11 20:55:00|9464.7|9452.7|9463.2|9451.2|9465.2|9453.2|9461.7|9449.7|0
1691787600000|2023-08-11 21:00:00|9461.5|9449.5|9461.5|9449.5|9461.5|9449.5|9461.5|9449.5|0
1691964000000|2023-08-13 22:00:00|9473.9|9461.9|9471.7|9459.7|9474.3|9462.3|9470.9|9458.9|0
1691964300000|2023-08-13 22:05:00|9472.2|9460.2|9469.1|9457.1|9472.4|9460.4|9467.2|9455.2|0
1691964600000|2023-08-13 22:10:00|9468.7|9456.7|9471.1|9459.1|9471.1|9459.1|9465.3|9453.3|0
1691964900000|2023-08-13 22:15:00|9471.2|9459.2|9469.6|9457.6|9472.2|9460.2|9469|9457|0
1691965200000|2023-08-13 22:20:00|9470.1|9458.1|9473.8|9461.8|9474.4|9462.4|9469|9457|0
1691965500000|2023-08-13 22:25:00|9473.7|9461.7|9473.8|9461.8|9474.8|9462.8|9472.5|9460.5|0
1691965800000|2023-08-13 22:30:00|9474.4|9462.4|9472.7|9460.7|9474.4|9462.4|9472.2|9460.2|0
1691966100000|2023-08-13 22:35:00|9472.2|9460.2|9472.2|9460.2|9472.7|9460.7|9471.8|9459.8|0
1691966400000|2023-08-13 22:40:00|9471.8|9459.8|9471.8|9459.8|9472.2|9460.2|9470.7|9458.7|0
1691966700000|2023-08-13 22:45:00|9472.7|9460.7|9471.1|9459.1|9473.3|9461.3|9470.7|9458.7|0
1691967000000|2023-08-13 22:50:00|9470.7|9458.7|9471.1|9459.1|9472.2|9460.2|9470.7|9458.7|0
1691967300000|2023-08-13 22:55:00|9470.7|9458.7|9471.1|9459.1|9472.5|9460.5|9470.1|9458.1|0
1691967600000|2023-08-13 23:00:00|9470.7|9458.7|9468.5|9456.5|9470.7|9458.7|9467.2|9455.2|0
1691967900000|2023-08-13 23:05:00|9468.1|9456.1|9469.6|9457.6|9469.6|9457.6|9467.4|9455.4|0
1691968200000|2023-08-13 23:10:00|9469.3|9457.3|9471.7|9459.7|9473.3|9461.3|9468.9|9456.9|0
1691968500000|2023-08-13 23:15:00|9471.8|9459.8|9474.3|9462.3|9474.3|9462.3|9471.7|9459.7|0
1691968800000|2023-08-13 23:20:00|9473.7|9461.7|9472.2|9460.2|9473.7|9461.7|9472.2|9460.2|0
1691969100000|2023-08-13 23:25:00|9472.6|9460.6|9472.2|9460.2|9472.6|9460.6|9471.1|9459.1|0
1691969400000|2023-08-13 23:30:00|9472.6|9460.6|9471.1|9459.1|9473.3|9461.3|9471.1|9459.1|0
1691969700000|2023-08-13 23:35:00|9471.7|9459.7|9470.6|9458.6|9472.2|9460.2|9470.6|9458.6|0
1691970000000|2023-08-13 23:40:00|9470|9458|9471.1|9459.1|9471.7|9459.7|9470|9458|0
1691970300000|2023-08-13 23:45:00|9471.7|9459.7|9469.6|9457.6|9472.6|9460.6|9469.6|9457.6|0
1691970600000|2023-08-13 23:50:00|9469.5|9457.5|9469.6|9457.6|9469.8|9457.8|9468.9|9456.9|0
1691970900000|2023-08-13 23:55:00|9469.3|9457.3|9467.9|9455.9|9471.1|9459.1|9467.9|9455.9|0
1691971200000|2023-08-14 00:00:00|9468.5|9456.5|9464.8|9452.8|9469.6|9457.6|9463.8|9451.8|0
1691971500000|2023-08-14 00:05:00|9464.2|9452.2|9470.5|9458.5|9470.5|9458.5|9463.8|9451.8|0
1691971800000|2023-08-14 00:10:00|9471.2|9459.2|9467.5|9455.5|9471.2|9459.2|9464.7|9452.7|0
1691972100000|2023-08-14 00:15:00|9468|9456|9457.5|9445.5|9468|9456|9453.2|9441.2|0
1691972400000|2023-08-14 00:20:00|9459.6|9447.6|9461.8|9449.8|9463.9|9451.9|9457.5|9445.5|0
1691972700000|2023-08-14 00:25:00|9461.3|9449.3|9463.5|9451.5|9465.6|9453.6|9461.3|9449.3|0
1691973000000|2023-08-14 00:30:00|9465.6|9453.6|9459.2|9447.2|9465.6|9453.6|9454.9|9442.9|0
1691973300000|2023-08-14 00:35:00|9459.1|9447.1|9456.9|9444.9|9459.1|9447.1|9456.9|9444.9|0
1691973600000|2023-08-14 00:40:00|9456.8|9444.8|9452.6|9440.6|9456.8|9444.8|9452.6|9440.6|0
1691973900000|2023-08-14 00:45:00|9450.5|9438.5|9450.5|9438.5|9452.6|9440.6|9450.4|9438.4|0
1691974200000|2023-08-14 00:50:00|9450.4|9438.4|9452.6|9440.6|9452.6|9440.6|9450.4|9438.4|0
1691974500000|2023-08-14 00:55:00|9452.5|9440.5|9450.4|9438.4|9452.5|9440.5|9448.2|9436.2|0
1691974800000|2023-08-14 01:00:00|9448.3|9436.3|9446.1|9434.1|9450.4|9438.4|9446.1|9434.1|0
1691975100000|2023-08-14 01:05:00|9446.2|9434.2|9450.5|9438.5|9450.5|9438.5|9446.1|9434.1|0
1691975400000|2023-08-14 01:10:00|9450.4|9438.4|9450.4|9438.4|9452.6|9440.6|9450.4|9438.4|0
1691975700000|2023-08-14 01:15:00|9452.5|9440.5|9449.4|9437.4|9452.6|9440.6|9447.3|9435.3|0
1691976000000|2023-08-14 01:20:00|9449.5|9437.5|9442.9|9430.9|9449.5|9437.5|9434.3|9422.3|0
1691976300000|2023-08-14 01:25:00|9440.8|9428.8|9445.1|9433.1|9445.1|9433.1|9440.8|9428.8|0
1691976600000|2023-08-14 01:30:00|9443|9431|9436.5|9424.5|9443|9431|9436.4|9424.4|0
1691976900000|2023-08-14 01:35:00|9436.4|9424.4|9434.3|9422.3|9438.6|9426.6|9429.9|9417.9|0
1691977200000|2023-08-14 01:40:00|9434.4|9422.4|9443|9431|9445.1|9433.1|9434.3|9422.3|0
1691977500000|2023-08-14 01:45:00|9442.9|9430.9|9438.6|9426.6|9443|9431|9436.5|9424.5|0
1691977800000|2023-08-14 01:50:00|9438.7|9426.7|9438.6|9426.6|9447.3|9435.3|9436.5|9424.5|0
1691978100000|2023-08-14 01:55:00|9438.7|9426.7|9438.7|9426.7|9440.9|9428.9|9438.7|9426.7|0
1691978400000|2023-08-14 02:00:00|9439.7|9427.7|9432.2|9420.2|9440.8|9428.8|9430.1|9418.1|0
1691978700000|2023-08-14 02:05:00|9431.1|9419.1|9432.2|9420.2|9438.7|9426.7|9431.1|9419.1|0
1691979000000|2023-08-14 02:10:00|9430|9418|9416.8|9404.8|9430|9418|9414.7|9402.7|0
1691979300000|2023-08-14 02:15:00|9416.7|9404.7|9416.8|9404.8|9419|9407|9412.5|9400.5|0
1691979600000|2023-08-14 02:20:00|9416.9|9404.9|9416.8|9404.8|9419|9407|9414.7|9402.7|0
1691979900000|2023-08-14 02:25:00|9416.9|9404.9|9412.6|9400.6|9416.9|9404.9|9412.6|9400.6|0
1691980200000|2023-08-14 02:30:00|9412.5|9400.5|9412.6|9400.6|9414.8|9402.8|9412.5|9400.5|0
1691980500000|2023-08-14 02:35:00|9414.7|9402.7|9414.8|9402.8|9417|9405|9412.6|9400.6|0
1691980800000|2023-08-14 02:40:00|9412.7|9400.7|9410.4|9398.4|9412.7|9400.7|9406.1|9394.1|0
1691981100000|2023-08-14 02:45:00|9410.5|9398.5|9412.6|9400.6|9414.8|9402.8|9410.4|9398.4|0
1691981400000|2023-08-14 02:50:00|9414.7|9402.7|9410.4|9398.4|9414.7|9402.7|9410.4|9398.4|0
1691981700000|2023-08-14 02:55:00|9410.5|9398.5|9410.4|9398.4|9412.6|9400.6|9410.4|9398.4|0
1691982000000|2023-08-14 03:00:00|9412.5|9400.5|9410.4|9398.4|9412.6|9400.6|9408.2|9396.2|0
1691982300000|2023-08-14 03:05:00|9410.5|9398.5|9410.4|9398.4|9412.6|9400.6|9410.4|9398.4|0
1691982600000|2023-08-14 03:10:00|9410.5|9398.5|9404.9|9392.9|9410.5|9398.5|9404.9|9392.9|0
1691982900000|2023-08-14 03:15:00|9405|9393|9409.2|9397.2|9409.2|9397.2|9405|9393|0
1691983200000|2023-08-14 03:20:00|9407.1|9395.1|9402.7|9390.7|9409.2|9397.2|9400.6|9388.6|0
1691983500000|2023-08-14 03:25:00|9404.9|9392.9|9404.9|9392.9|9407.1|9395.1|9402.7|9390.7|0
1691983800000|2023-08-14 03:30:00|9407|9395|9402.7|9390.7|9407|9395|9402.7|9390.7|0
1691984100000|2023-08-14 03:35:00|9400.6|9388.6|9400.6|9388.6|9402.8|9390.8|9400.6|9388.6|0
1691984400000|2023-08-14 03:40:00|9400.7|9388.7|9398.5|9386.5|9402.8|9390.8|9398.5|9386.5|0
1691984700000|2023-08-14 03:45:00|9400.6|9388.6|9400.7|9388.7|9402.8|9390.8|9400.6|9388.6|0
1691985000000|2023-08-14 03:50:00|9400.6|9388.6|9394.1|9382.1|9400.6|9388.6|9389.7|9377.7|0
1691985300000|2023-08-14 03:55:00|9394.2|9382.2|9402.8|9390.8|9402.8|9390.8|9394.1|9382.1|0
1691985600000|2023-08-14 04:00:00|9402.7|9390.7|9402.8|9390.8|9402.8|9390.8|9398.4|9386.4|0
1691985900000|2023-08-14 04:05:00|9402.7|9390.7|9400.6|9388.6|9402.8|9390.8|9400.6|9388.6|0
1691986200000|2023-08-14 04:10:00|9402.7|9390.7|9404.9|9392.9|9404.9|9392.9|9400.6|9388.6|0
1691986500000|2023-08-14 04:15:00|9402.8|9390.8|9404.9|9392.9|9405|9393|9400.6|9388.6|0
1691986800000|2023-08-14 04:20:00|9402.8|9390.8|9402.8|9390.8|9405|9393|9402.8|9390.8|0
1691987100000|2023-08-14 04:25:00|9404.9|9392.9|9405|9393|9405|9393|9402.8|9390.8|0
1691987400000|2023-08-14 04:30:00|9404.9|9392.9|9402.8|9390.8|9405|9393|9402.8|9390.8|0
1691987700000|2023-08-14 04:35:00|9402.9|9390.9|9400.8|9388.8|9402.9|9390.9|9400.8|9388.8|0
1691988000000|2023-08-14 04:40:00|9400.7|9388.7|9400.8|9388.8|9402.9|9390.9|9400.7|9388.7|0
1691988300000|2023-08-14 04:45:00|9401.2|9389.2|9401.2|9389.2|9401.2|9389.2|9401.2|9389.2|0
1691988600000|2023-08-14 04:50:00|9403.3|9391.3|9399|9387|9403.4|9391.4|9399|9387|0
1691988900000|2023-08-14 04:55:00|9399.1|9387.1|9394.7|9382.7|9399.1|9387.1|9394.7|9382.7|0
1691989200000|2023-08-14 05:00:00|9396.8|9384.8|9401.1|9389.1|9401.1|9389.1|9396.8|9384.8|0
1691989500000|2023-08-14 05:05:00|9399|9387|9399|9387|9401.1|9389.1|9399|9387|0
1691989800000|2023-08-14 05:10:00|9401.1|9389.1|9401.2|9389.2|9403.4|9391.4|9399|9387|0
1691990100000|2023-08-14 05:15:00|9401.3|9389.3|9401.2|9389.2|9403.4|9391.4|9399.1|9387.1|0
1691990400000|2023-08-14 05:20:00|9401.3|9389.3|9405.6|9393.6|9407.8|9395.8|9401.3|9389.3|0
1691990700000|2023-08-14 05:25:00|9407.7|9395.7|9407.8|9395.8|9407.8|9395.8|9405.6|9393.6|0
1691991000000|2023-08-14 05:30:00|9407.7|9395.7|9405.6|9393.6|9407.8|9395.8|9403.5|9391.5|0
1691991300000|2023-08-14 05:35:00|9407.8|9395.8|9409.9|9397.9|9409.9|9397.9|9407.7|9395.7|0
1691991600000|2023-08-14 05:40:00|9412|9400|9414.1|9402.1|9414.2|9402.2|9409.9|9397.9|0
1691991900000|2023-08-14 05:45:00|9412|9400|9406|9394|9412|9400|9403.9|9391.9|0
1691992200000|2023-08-14 05:50:00|9408.2|9396.2|9403.8|9391.8|9412.4|9400.4|9403.7|9391.7|0
1691992500000|2023-08-14 05:55:00|9403.7|9391.7|9403.8|9391.8|9405.9|9393.9|9401.6|9389.6|0
1691992800000|2023-08-14 06:00:00|9405.9|9393.9|9418.3|9413.3|9423.3|9418.3|9405.9|9393.9|38
1691993100000|2023-08-14 06:05:00|9417.3|9412.3|9417.3|9412.3|9417.3|9412.3|9417.3|9412.3|4
1691993400000|2023-08-14 06:10:00|9416.8|9411.8|9418.8|9413.8|9418.8|9413.8|9416.8|9411.8|6
1691993700000|2023-08-14 06:15:00|9418.3|9413.3|9422.8|9417.8|9423.3|9418.3|9418.3|9413.3|5
1691994000000|2023-08-14 06:20:00|9423.3|9418.3|9424.8|9419.8|9425.3|9420.3|9423.3|9418.3|5
1691994300000|2023-08-14 06:25:00|9425.3|9420.3|9427.8|9422.8|9427.8|9422.8|9425.3|9420.3|2
1691994600000|2023-08-14 06:30:00|9428.3|9423.3|9429.3|9424.3|9429.3|9424.3|9428.3|9423.3|6
1691994900000|2023-08-14 06:35:00|9428.8|9423.8|9422.3|9417.3|9428.8|9423.8|9422.3|9417.3|17
1691995200000|2023-08-14 06:40:00|9421.3|9416.3|9425.3|9420.3|9425.3|9420.3|9421.3|9416.3|21
1691995500000|2023-08-14 06:45:00|9424.8|9419.8|9425.3|9420.3|9425.8|9420.8|9424.8|9419.8|1
1691995800000|2023-08-14 06:50:00|9425.8|9420.8|9429.8|9424.8|9429.8|9424.8|9425.8|9420.8|6
1691996100000|2023-08-14 06:55:00|9430.3|9425.3|9428.8|9423.8|9434.8|9429.8|9426.3|9421.3|51
1691996400000|2023-08-14 07:00:00|9428.3|9423.3|9426.8|9421.8|9438.8|9433.8|9421.8|9416.8|375
1691996700000|2023-08-14 07:05:00|9427.3|9422.3|9435.3|9430.3|9439.3|9434.3|9423.3|9418.3|203
1691997000000|2023-08-14 07:10:00|9435.8|9430.8|9420.8|9415.8|9436.8|9431.8|9416.3|9411.3|156
1691997300000|2023-08-14 07:15:00|9419.3|9414.3|9431.3|9426.3|9436.3|9431.3|9416.8|9411.8|113
1691997600000|2023-08-14 07:20:00|9431.8|9426.8|9445.3|9440.3|9446.3|9441.3|9427.8|9422.8|79
1691997900000|2023-08-14 07:25:00|9443.8|9438.8|9439.8|9434.8|9446.8|9441.8|9438.8|9433.8|62
1691998200000|2023-08-14 07:30:00|9440.3|9435.3|9453.8|9448.8|9455.8|9450.8|9440.3|9435.3|113
1691998500000|2023-08-14 07:35:00|9453.3|9448.3|9446.8|9441.8|9456.8|9451.8|9446.3|9441.3|69
1691998800000|2023-08-14 07:40:00|9447.1|9442.1|9439.6|9434.6|9452.1|9447.1|9438.6|9433.6|77
1691999100000|2023-08-14 07:45:00|9440.6|9435.6|9448.1|9443.1|9448.6|9443.6|9437.1|9432.1|59
1691999400000|2023-08-14 07:50:00|9448.6|9443.6|9460.1|9455.1|9463.1|9458.1|9448.6|9443.6|150
1691999700000|2023-08-14 07:55:00|9460.6|9455.6|9466.6|9461.6|9474.1|9469.1|9460.1|9455.1|179
1692000000000|2023-08-14 08:00:00|9467.1|9462.1|9467.1|9462.1|9473.6|9468.6|9465.1|9460.1|747
1692000300000|2023-08-14 08:05:00|9467.6|9462.6|9472.1|9467.1|9473.1|9468.1|9465.6|9460.6|116
1692000600000|2023-08-14 08:10:00|9471.6|9466.6|9458.1|9453.1|9474.1|9469.1|9456.6|9451.6|83
1692000900000|2023-08-14 08:15:00|9457.6|9452.6|9454.6|9449.6|9460.1|9455.1|9452.1|9447.1|62
1692001200000|2023-08-14 08:20:00|9455.1|9450.1|9460.1|9455.1|9462.6|9457.6|9452.1|9447.1|36
1692001500000|2023-08-14 08:25:00|9460.6|9455.6|9450.6|9445.6|9461.6|9456.6|9450.1|9445.1|43
1692001800000|2023-08-14 08:30:00|9450.1|9445.1|9450.1|9445.1|9453.1|9448.1|9445.1|9440.1|122
1692002100000|2023-08-14 08:35:00|9450.6|9445.6|9459.1|9454.1|9461.1|9456.1|9450.1|9445.1|205
1692002400000|2023-08-14 08:40:00|9458.6|9453.6|9461.1|9456.1|9464.1|9459.1|9456.1|9451.1|56
1692002700000|2023-08-14 08:45:00|9461.6|9456.6|9462.1|9457.1|9467.1|9462.1|9460.1|9455.1|33
1692003000000|2023-08-14 08:50:00|9462.6|9457.6|9464.6|9459.6|9472.1|9467.1|9462.1|9457.1|46
1692003300000|2023-08-14 08:55:00|9464.1|9459.1|9466.1|9461.1|9467.1|9462.1|9462.1|9457.1|85
1692003600000|2023-08-14 09:00:00|9466.6|9461.6|9467.1|9462.1|9467.6|9462.6|9460.1|9455.1|54
1692003900000|2023-08-14 09:05:00|9467.6|9462.6|9463.6|9458.6|9469.1|9464.1|9463.1|9458.1|61
1692004200000|2023-08-14 09:10:00|9463.1|9458.1|9467.1|9462.1|9469.1|9464.1|9455.6|9450.6|54
1692004500000|2023-08-14 09:15:00|9467.6|9462.6|9472.1|9467.1|9473.1|9468.1|9463.1|9458.1|54
1692004800000|2023-08-14 09:20:00|9471.6|9466.6|9465.6|9460.6|9473.6|9468.6|9464.6|9459.6|33
1692005100000|2023-08-14 09:25:00|9466.1|9461.1|9469.1|9464.1|9471.1|9466.1|9465.1|9460.1|65
1692005400000|2023-08-14 09:30:00|9469.6|9464.6|9462.1|9457.1|9469.6|9464.6|9462.1|9457.1|55
1692005700000|2023-08-14 09:35:00|9462.6|9457.6|9456.6|9451.6|9466.1|9461.1|9455.6|9450.6|57
1692006000000|2023-08-14 09:40:00|9456.1|9451.1|9455.6|9450.6|9461.1|9456.1|9452.6|9447.6|41
1692006300000|2023-08-14 09:45:00|9455.1|9450.1|9454.6|9449.6|9457.6|9452.6|9452.6|9447.6|49
1692006600000|2023-08-14 09:50:00|9454.1|9449.1|9453.6|9448.6|9456.6|9451.6|9451.6|9446.6|53
1692006900000|2023-08-14 09:55:00|9454.1|9449.1|9459.1|9454.1|9459.1|9454.1|9453.6|9448.6|35
1692007200000|2023-08-14 10:00:00|9459.6|9454.6|9458.1|9453.1|9460.1|9455.1|9455.1|9450.1|163
1692007500000|2023-08-14 10:05:00|9458.6|9453.6|9464.1|9459.1|9466.6|9461.6|9458.1|9453.1|67
1692007800000|2023-08-14 10:10:00|9463.6|9458.6|9463.1|9458.1|9467.6|9462.6|9462.1|9457.1|1490
1692008100000|2023-08-14 10:15:00|9463.6|9458.6|9464.6|9459.6|9466.1|9461.1|9463.1|9458.1|226
1692008400000|2023-08-14 10:20:00|9465.1|9460.1|9461.1|9456.1|9467.6|9462.6|9461.1|9456.1|187
1692008700000|2023-08-14 10:25:00|9460.1|9455.1|9458.6|9453.6|9460.1|9455.1|9455.6|9450.6|44
1692009000000|2023-08-14 10:30:00|9458.1|9453.1|9461.6|9456.6|9462.6|9457.6|9457.6|9452.6|67
1692009300000|2023-08-14 10:35:00|9461.1|9456.1|9461.1|9456.1|9463.6|9458.6|9459.6|9454.6|147
1692009600000|2023-08-14 10:40:00|9461.6|9456.6|9462.6|9457.6|9462.6|9457.6|9460.1|9455.1|68
1692009900000|2023-08-14 10:45:00|9463.1|9458.1|9467.1|9462.1|9467.1|9462.1|9462.6|9457.6|64
1692010200000|2023-08-14 10:50:00|9467.6|9462.6|9466.1|9461.1|9468.1|9463.1|9465.6|9460.6|431
1692010500000|2023-08-14 10:55:00|9466.6|9461.6|9460.6|9455.6|9468.6|9463.6|9460.1|9455.1|73
1692010800000|2023-08-14 11:00:00|9460.1|9455.1|9457.1|9452.1|9461.1|9456.1|9456.1|9451.1|32
1692011100000|2023-08-14 11:05:00|9456.6|9451.6|9458.1|9453.1|9462.1|9457.1|9456.1|9451.1|69
1692011400000|2023-08-14 11:10:00|9457.6|9452.6|9454.1|9449.1|9459.1|9454.1|9452.1|9447.1|34
1692011700000|2023-08-14 11:15:00|9453.6|9448.6|9451.6|9446.6|9454.1|9449.1|9449.1|9444.1|106
1692012000000|2023-08-14 11:20:00|9451.1|9446.1|9449.6|9444.6|9454.1|9449.1|9449.6|9444.6|33
1692012300000|2023-08-14 11:25:00|9449.1|9444.1|9451.1|9446.1|9451.6|9446.6|9448.6|9443.6|33
1692012600000|2023-08-14 11:30:00|9450.6|9445.6|9450.6|9445.6|9451.6|9446.6|9447.6|9442.6|154
1692012900000|2023-08-14 11:35:00|9450.1|9445.1|9445.6|9440.6|9450.6|9445.6|9444.6|9439.6|390
1692013200000|2023-08-14 11:40:00|9447.6|9442.6|9446.1|9441.1|9449.1|9444.1|9444.6|9439.6|104
1692013500000|2023-08-14 11:45:00|9446.6|9441.6|9446.1|9441.1|9447.6|9442.6|9443.6|9438.6|50
1692013800000|2023-08-14 11:50:00|9445.6|9440.6|9449.6|9444.6|9450.1|9445.1|9444.6|9439.6|76
1692014100000|2023-08-14 11:55:00|9449.1|9444.1|9452.6|9447.6|9452.6|9447.6|9448.1|9443.1|30
1692014400000|2023-08-14 12:00:00|9453.6|9448.6|9445.6|9440.6|9453.6|9448.6|9445.6|9440.6|43
1692014700000|2023-08-14 12:05:00|9445.1|9440.1|9446.1|9441.1|9446.6|9441.6|9441.1|9436.1|67
1692015000000|2023-08-14 12:10:00|9446.6|9441.6|9444.1|9439.1|9447.1|9442.1|9441.1|9436.1|48
1692015300000|2023-08-14 12:15:00|9443.6|9438.6|9433.1|9428.1|9447.1|9442.1|9433.1|9428.1|50
1692015600000|2023-08-14 12:20:00|9432.6|9427.6|9428.1|9423.1|9435.1|9430.1|9427.1|9422.1|79
1692015900000|2023-08-14 12:25:00|9427.6|9422.6|9429.6|9424.6|9432.6|9427.6|9427.1|9422.1|57
1692016200000|2023-08-14 12:30:00|9429.1|9424.1|9429.1|9424.1|9431.1|9426.1|9423.1|9418.1|92
1692016500000|2023-08-14 12:35:00|9428.6|9423.6|9431.1|9426.1|9433.6|9428.6|9428.1|9423.1|48
1692016800000|2023-08-14 12:40:00|9431.6|9426.6|9430.1|9425.1|9433.1|9428.1|9429.1|9424.1|103
1692017100000|2023-08-14 12:45:00|9429.6|9424.6|9427.6|9422.6|9430.1|9425.1|9423.1|9418.1|46
1692017400000|2023-08-14 12:50:00|9427.1|9422.1|9436.6|9431.6|9438.1|9433.1|9426.6|9421.6|33
1692017700000|2023-08-14 12:55:00|9435.6|9430.6|9438.6|9433.6|9439.6|9434.6|9435.1|9430.1|87
1692018000000|2023-08-14 13:00:00|9439.1|9434.1|9441.1|9436.1|9442.6|9437.6|9436.1|9431.1|94
1692018300000|2023-08-14 13:05:00|9440.6|9435.6|9438.1|9433.1|9440.6|9435.6|9434.1|9429.1|70
1692018600000|2023-08-14 13:10:00|9437.6|9432.6|9441.6|9436.6|9442.1|9437.1|9434.1|9429.1|63
1692018900000|2023-08-14 13:15:00|9441.1|9436.1|9438.6|9433.6|9442.1|9437.1|9436.6|9431.6|107
1692019200000|2023-08-14 13:20:00|9438.1|9433.1|9437.6|9432.6|9441.6|9436.6|9437.1|9432.1|51
1692019500000|2023-08-14 13:25:00|9437.1|9432.1|9423.6|9418.6|9437.1|9432.1|9422.6|9417.6|141
1692019800000|2023-08-14 13:30:00|9425.1|9420.1|9425.1|9420.1|9425.1|9420.1|9420.1|9415.1|107
1692020100000|2023-08-14 13:35:00|9424.6|9419.6|9418.1|9413.1|9425.1|9420.1|9415.1|9410.1|87
1692020400000|2023-08-14 13:40:00|9418.6|9413.6|9412.1|9407.1|9422.1|9417.1|9410.1|9405.1|270
1692020700000|2023-08-14 13:45:00|9411.6|9406.6|9408.1|9403.1|9415.1|9410.1|9402.6|9397.6|107
1692021000000|2023-08-14 13:50:00|9407.6|9402.6|9406.1|9401.1|9415.6|9410.6|9404.1|9399.1|376
1692021300000|2023-08-14 13:55:00|9405.6|9400.6|9413.1|9408.1|9414.6|9409.6|9403.1|9398.1|352
1692021600000|2023-08-14 14:00:00|9412.1|9407.1|9412.1|9407.1|9414.1|9409.1|9406.6|9401.6|89
1692021900000|2023-08-14 14:05:00|9412.6|9407.6|9417.1|9412.1|9419.6|9414.6|9411.6|9406.6|141
1692022200000|2023-08-14 14:10:00|9415.9|9410.9|9418.9|9413.9|9420.4|9415.4|9411.9|9406.9|107
1692022500000|2023-08-14 14:15:00|9418.4|9413.4|9416.4|9411.4|9421.9|9416.9|9416.4|9411.4|71
1692022800000|2023-08-14 14:20:00|9416.9|9411.9|9409.9|9404.9|9418.9|9413.9|9409.9|9404.9|65
1692023100000|2023-08-14 14:25:00|9410.4|9405.4|9414.4|9409.4|9417.4|9412.4|9410.4|9405.4|118
1692023400000|2023-08-14 14:30:00|9414.9|9409.9|9423.9|9418.9|9424.4|9419.4|9414.4|9409.4|105
1692023700000|2023-08-14 14:35:00|9423.4|9418.4|9427.4|9422.4|9428.4|9423.4|9422.4|9417.4|98
1692024000000|2023-08-14 14:40:00|9426.9|9421.9|9425.4|9420.4|9428.4|9423.4|9424.9|9419.9|72
1692024300000|2023-08-14 14:45:00|9425.9|9420.9|9423.9|9418.9|9427.9|9422.9|9423.4|9418.4|70
1692024600000|2023-08-14 14:50:00|9424.4|9419.4|9428.9|9423.9|9429.4|9424.4|9421.4|9416.4|72
1692024900000|2023-08-14 14:55:00|9428.4|9423.4|9427.9|9422.9|9430.4|9425.4|9424.4|9419.4|83
1692025200000|2023-08-14 15:00:00|9427.4|9422.4|9421.9|9416.9|9427.9|9422.9|9419.9|9414.9|57
1692025500000|2023-08-14 15:05:00|9421.4|9416.4|9418.9|9413.9|9422.4|9417.4|9413.9|9408.9|84
1692025800000|2023-08-14 15:10:00|9419.4|9414.4|9418.4|9413.4|9421.4|9416.4|9414.9|9409.9|68
1692026100000|2023-08-14 15:15:00|9417.9|9412.9|9420.4|9415.4|9421.4|9416.4|9416.4|9411.4|400
1692026400000|2023-08-14 15:20:00|9420.9|9415.9|9427.4|9422.4|9428.4|9423.4|9420.9|9415.9|220
1692026700000|2023-08-14 15:25:00|9426.4|9421.4|9429.9|9424.9|9430.4|9425.4|9424.4|9419.4|278
1692027000000|2023-08-14 15:30:00|9430.9|9423.9|9430.9|9424.9|9432.9|9425.9|9428.9|9422.9|401
1692027300000|2023-08-14 15:35:00|9429.9|9423.9|9428.9|9421.9|9430.9|9423.9|9425.9|9418.9|131
1692027600000|2023-08-14 15:40:00|9427.9|9422.9|9430.9|9423.9|9432.9|9426.9|9427.9|9421.9|52
1692027900000|2023-08-14 15:45:00|9431.9|9424.9|9431.9|9425.9|9433.9|9427.9|9430.9|9423.9|5
1692028200000|2023-08-14 15:50:00|9432.9|9426.9|9430.9|9424.9|9434.9|9427.9|9430.9|9423.9|15
1692028500000|2023-08-14 15:55:00|9431.9|9425.9|9427.9|9421.9|9431.9|9425.9|9427.9|9421.9|18
1692028800000|2023-08-14 16:00:00|9428.9|9422.9|9430.9|9423.9|9430.9|9423.9|9427.9|9421.9|11
1692029100000|2023-08-14 16:05:00|9429.9|9422.9|9427.9|9420.9|9430.9|9423.9|9427.9|9420.9|9
1692029400000|2023-08-14 16:10:00|9426.9|9421.9|9426.9|9420.9|9427.9|9421.9|9425.9|9419.9|4
1692029700000|2023-08-14 16:15:00|9425.9|9419.9|9425.9|9418.9|9425.9|9419.9|9421.9|9415.9|27
1692030000000|2023-08-14 16:20:00|9424.9|9417.9|9421.9|9415.9|9425.9|9418.9|9419.9|9413.9|14
1692030300000|2023-08-14 16:25:00|9422.9|9414.9|9421.9|9415.9|9424.9|9417.9|9421.9|9414.9|7
1692030600000|2023-08-14 16:30:00|9420.9|9414.9|9419.9|9413.9|9423.9|9417.9|9419.9|9413.9|20
1692030900000|2023-08-14 16:35:00|9420.9|9412.9|9423.9|9416.9|9423.9|9416.9|9419.9|9412.9|12
1692031200000|2023-08-14 16:40:00|9422.9|9415.9|9424.9|9417.9|9424.9|9418.9|9421.9|9414.9|5
1692031500000|2023-08-14 16:45:00|9425.9|9418.9|9427.9|9421.9|9428.9|9422.9|9424.9|9417.9|22
1692031800000|2023-08-14 16:50:00|9428.9|9420.9|9425.9|9419.9|9428.9|9422.9|9424.9|9418.9|7
1692032100000|2023-08-14 16:55:00|9426.9|9418.9|9426.9|9420.9|9426.9|9420.9|9425.9|9418.9|2
1692032400000|2023-08-14 17:00:00|9428.9|9419.9|9428.9|9421.9|9430.9|9422.9|9427.9|9419.9|7
1692032700000|2023-08-14 17:05:00|9429.9|9420.9|9430.9|9423.9|9430.9|9424.9|9428.9|9420.9|22
1692033000000|2023-08-14 17:10:00|9431.9|9425.9|9431.9|9424.9|9431.9|9425.9|9428.9|9421.9|16
1692033300000|2023-08-14 17:15:00|9432.9|9426.9|9433.9|9425.9|9433.9|9426.9|9432.9|9424.9|8
1692033600000|2023-08-14 17:20:00|9437.9|9426.9|9431.9|9424.9|9437.9|9429.9|9431.9|9424.9|10
1692033900000|2023-08-14 17:25:00|9430.9|9422.9|9432.9|9425.9|9432.9|9425.9|9429.9|9422.9|19
1692034200000|2023-08-14 17:30:00|9433.9|9426.9|9429.9|9421.9|9433.9|9426.9|9429.9|9421.9|2
1692034500000|2023-08-14 17:35:00|9430.9|9422.9|9429.9|9422.9|9430.9|9423.9|9428.9|9420.9|8
1692034800000|2023-08-14 17:40:00|9430.9|9421.9|9429.9|9422.9|9430.9|9422.9|9428.9|9421.9|0
1692035100000|2023-08-14 17:45:00|9427.9|9421.9|9427.9|9420.9|9428.9|9422.9|9427.9|9420.9|13
1692035400000|2023-08-14 17:50:00|9426.9|9419.9|9425.9|9418.9|9427.9|9419.9|9423.9|9414.9|7
1692035700000|2023-08-14 17:55:00|9427.9|9419.9|9431.8|9419.8|9431.8|9420.9|9424.9|9416.9|14
1692036000000|2023-08-14 18:00:00|9431.7|9419.7|9431.7|9419.7|9431.8|9419.8|9427.4|9415.4|0
1692036300000|2023-08-14 18:05:00|9431.8|9419.8|9427.3|9415.3|9431.8|9419.8|9427.2|9415.2|0
1692036600000|2023-08-14 18:10:00|9427.2|9415.2|9429.4|9417.4|9431.7|9419.7|9425|9413|0
1692036900000|2023-08-14 18:15:00|9429.5|9417.5|9425.1|9413.1|9429.5|9417.5|9425|9413|0
1692037200000|2023-08-14 18:20:00|9425|9413|9427.3|9415.3|9429.5|9417.5|9425|9413|0
1692037500000|2023-08-14 18:25:00|9429.4|9417.4|9429.4|9417.4|9429.5|9417.5|9427.2|9415.2|0
1692037800000|2023-08-14 18:30:00|9429.5|9417.5|9429.4|9417.4|9429.5|9417.5|9422.8|9410.8|0
1692038100000|2023-08-14 18:35:00|9429.5|9417.5|9429.3|9417.3|9431.6|9419.6|9427.1|9415.1|0
1692038400000|2023-08-14 18:40:00|9428.2|9416.2|9429.3|9417.3|9431.5|9419.5|9427.1|9415.1|0
1692038700000|2023-08-14 18:45:00|9429.2|9417.2|9429.4|9417.4|9431.5|9419.5|9427.1|9415.1|0
1692039000000|2023-08-14 18:50:00|9429.3|9417.3|9431.6|9419.6|9433.8|9421.8|9429.3|9417.3|0
1692039300000|2023-08-14 18:55:00|9431.5|9419.5|9431.5|9419.5|9431.6|9419.6|9429.4|9417.4|0
1692039600000|2023-08-14 19:00:00|9431.4|9419.4|9433.7|9421.7|9435.9|9423.9|9429.3|9417.3|0
1692039900000|2023-08-14 19:05:00|9434.8|9422.8|9431.4|9419.4|9435.8|9423.8|9431.3|9419.3|0
1692040200000|2023-08-14 19:10:00|9432.5|9420.5|9435.8|9423.8|9435.8|9423.8|9431.4|9419.4|0
1692040500000|2023-08-14 19:15:00|9435.9|9423.9|9435.8|9423.8|9435.9|9423.9|9433.6|9421.6|0
1692040800000|2023-08-14 19:20:00|9435.9|9423.9|9438|9426|9438.1|9426.1|9435.9|9423.9|0
1692041100000|2023-08-14 19:25:00|9437.9|9425.9|9435.8|9423.8|9437.9|9425.9|9435.7|9423.7|0
1692041400000|2023-08-14 19:30:00|9435.7|9423.7|9435.8|9423.8|9435.8|9423.8|9433.6|9421.6|0
1692041700000|2023-08-14 19:35:00|9435.9|9423.9|9437|9425|9438.1|9426.1|9435.9|9423.9|0
1692042000000|2023-08-14 19:40:00|9435.9|9423.9|9442.5|9430.5|9442.5|9430.5|9435.9|9423.9|0
1692042300000|2023-08-14 19:45:00|9440.4|9428.4|9440.3|9428.3|9442.5|9430.5|9438.1|9426.1|0
1692042600000|2023-08-14 19:50:00|9440.2|9428.2|9440.3|9428.3|9440.3|9428.3|9438|9426|0
1692042900000|2023-08-14 19:55:00|9440.4|9428.4|9451.3|9439.3|9451.3|9439.3|9440.3|9428.3|0
1692043200000|2023-08-14 20:00:00|9452.8|9440.8|9452.8|9440.8|9454.3|9442.3|9450.2|9438.2|0
1692043500000|2023-08-14 20:05:00|9452.2|9440.2|9451.7|9439.7|9452.8|9440.8|9451.7|9439.7|0
1692043800000|2023-08-14 20:10:00|9452.1|9440.1|9451.7|9439.7|9452.8|9440.8|9451.2|9439.2|0
1692044100000|2023-08-14 20:15:00|9451.2|9439.2|9451.2|9439.2|9451.7|9439.7|9450.2|9438.2|0
1692044400000|2023-08-14 20:20:00|9450.6|9438.6|9451.7|9439.7|9451.7|9439.7|9450.6|9438.6|0
1692044700000|2023-08-14 20:25:00|9451.9|9439.9|9452.8|9440.8|9452.8|9440.8|9451.2|9439.2|0
1692045000000|2023-08-14 20:30:00|9452.7|9440.7|9452.1|9440.1|9452.8|9440.8|9451.2|9439.2|0
1692045300000|2023-08-14 20:35:00|9452.5|9440.5|9452.1|9440.1|9452.8|9440.8|9452.1|9440.1|0
1692045600000|2023-08-14 20:40:00|9452.5|9440.5|9452.1|9440.1|9452.8|9440.8|9452.1|9440.1|0
1692045900000|2023-08-14 20:45:00|9452.8|9440.8|9451.7|9439.7|9452.8|9440.8|9451.7|9439.7|0
1692046200000|2023-08-14 20:50:00|9452.1|9440.1|9451.2|9439.2|9452.1|9440.1|9451.2|9439.2|0
1692046500000|2023-08-14 20:55:00|9451.3|9439.3|9452.1|9440.1|9453.2|9441.2|9451.2|9439.2|0
1692046800000|2023-08-14 21:00:00|9452.8|9440.8|9453|9441|9453.6|9441.6|9452.3|9440.3|0
1692047100000|2023-08-14 21:05:00|9452.5|9440.5|9453|9441|9453|9441|9452.5|9440.5|0
1692047400000|2023-08-14 21:10:00|9452.5|9440.5|9451.9|9439.9|9452.8|9440.8|9451.7|9439.7|0
1692047700000|2023-08-14 21:15:00|9451.7|9439.7|9451.8|9439.8|9451.8|9439.8|9451.2|9439.2|0
1692048000000|2023-08-14 21:20:00|9452.1|9440.1|9452.3|9440.3|9452.3|9440.3|9451.6|9439.6|0
1692048300000|2023-08-14 21:25:00|9452.5|9440.5|9451.8|9439.8|9452.5|9440.5|9451.8|9439.8|0
1692048600000|2023-08-14 21:30:00|9452.1|9440.1|9451.8|9439.8|9452.3|9440.3|9451.8|9439.8|0
1692048900000|2023-08-14 21:35:00|9451.9|9439.9|9452.3|9440.3|9452.3|9440.3|9451.9|9439.9|0
1692049200000|2023-08-14 21:40:00|9452.5|9440.5|9452.5|9440.5|9452.5|9440.5|9452.5|9440.5|0
1692049500000|2023-08-14 21:45:00|9451.6|9439.6|9452.5|9440.5|9452.5|9440.5|9451.6|9439.6|0
1692049800000|2023-08-14 21:50:00|9452.3|9440.3|9452.5|9440.5|9452.7|9440.7|9452.3|9440.3|0
1692050100000|2023-08-14 21:55:00|9452.7|9440.7|9452.9|9440.9|9452.9|9440.9|9452.1|9440.1|0
1692050400000|2023-08-14 22:00:00|9452.8|9440.8|9450.1|9438.1|9452.8|9440.8|9450.1|9438.1|0
1692050700000|2023-08-14 22:05:00|9449.9|9437.9|9451.6|9439.6|9453.1|9441.1|9448.6|9436.6|0
1692051000000|2023-08-14 22:10:00|9452.1|9440.1|9451.6|9439.6|9453.1|9441.1|9451.2|9439.2|0
1692051300000|2023-08-14 22:15:00|9452.1|9440.1|9453|9441|9453|9441|9451.2|9439.2|0
1692051600000|2023-08-14 22:20:00|9452.6|9440.6|9456.7|9444.7|9456.7|9444.7|9452|9440|0
1692051900000|2023-08-14 22:25:00|9456.3|9444.3|9458.9|9446.9|9459.4|9447.4|9454.1|9442.1|0
1692052200000|2023-08-14 22:30:00|9459.1|9447.1|9460|9448|9462|9450|9458.5|9446.5|0
1692052500000|2023-08-14 22:35:00|9460.4|9448.4|9460.4|9448.4|9460.4|9448.4|9458.9|9446.9|0
1692052800000|2023-08-14 22:40:00|9460.5|9448.5|9464.3|9452.3|9464.8|9452.8|9460.5|9448.5|0
1692053100000|2023-08-14 22:45:00|9464.4|9452.4|9465.2|9453.2|9465.7|9453.7|9463|9451|0
1692053400000|2023-08-14 22:50:00|9465|9453|9462.6|9450.6|9465.7|9453.7|9462.6|9450.6|0
1692053700000|2023-08-14 22:55:00|9463|9451|9469.7|9457.7|9470.1|9458.1|9463|9451|0
1692054000000|2023-08-14 23:00:00|9470.1|9458.1|9468.8|9456.8|9471|9459|9468.1|9456.1|0
1692054300000|2023-08-14 23:05:00|9468.1|9456.1|9466.2|9454.2|9468.8|9456.8|9464.7|9452.7|0
1692054600000|2023-08-14 23:10:00|9466.6|9454.6|9464.5|9452.5|9466.6|9454.6|9463.9|9451.9|0
1692054900000|2023-08-14 23:15:00|9465|9453|9465|9453|9465.4|9453.4|9464.5|9452.5|0
1692055200000|2023-08-14 23:20:00|9465.4|9453.4|9463.7|9451.7|9465.4|9453.4|9463.7|9451.7|0
1692055500000|2023-08-14 23:25:00|9463.9|9451.9|9463.4|9451.4|9463.9|9451.9|9461.7|9449.7|0
1692055800000|2023-08-14 23:30:00|9463.5|9451.5|9463.4|9451.4|9464.5|9452.5|9463.4|9451.4|0
1692056100000|2023-08-14 23:35:00|9462.8|9450.8|9466.1|9454.1|9467.1|9455.1|9462.8|9450.8|0
1692056400000|2023-08-14 23:40:00|9466|9454|9465.4|9453.4|9467.1|9455.1|9465|9453|0
1692056700000|2023-08-14 23:45:00|9465|9453|9465|9453|9465.4|9453.4|9462.8|9450.8|0
1692057000000|2023-08-14 23:50:00|9464.5|9452.5|9465.7|9453.7|9465.7|9453.7|9463.4|9451.4|0
1692057300000|2023-08-14 23:55:00|9466.1|9454.1|9464.8|9452.8|9466.3|9454.3|9464.4|9452.4|0
1692057600000|2023-08-15 00:00:00|9465.2|9453.2|9463.1|9451.1|9467|9455|9462|9450|0
1692057900000|2023-08-15 00:05:00|9463.3|9451.3|9465.7|9453.7|9466.3|9454.3|9463.1|9451.1|0
1692058200000|2023-08-15 00:10:00|9466.1|9454.1|9464.7|9452.7|9466.3|9454.3|9464.7|9452.7|0
1692058500000|2023-08-15 00:15:00|9464.9|9452.9|9454.9|9442.9|9464.9|9452.9|9454.9|9442.9|0
1692058800000|2023-08-15 00:20:00|9457|9445|9461.3|9449.3|9461.4|9449.4|9457|9445|0
1692059100000|2023-08-15 00:25:00|9459.2|9447.2|9457.1|9445.1|9459.2|9447.2|9457.1|9445.1|0
1692059400000|2023-08-15 00:30:00|9459.2|9447.2|9459.2|9447.2|9459.2|9447.2|9459.2|9447.2|0
1692059700000|2023-08-15 00:35:00|9461.3|9449.3|9457.1|9445.1|9461.3|9449.3|9457.1|9445.1|0
1692060000000|2023-08-15 00:40:00|9457|9445|9454.9|9442.9|9457|9445|9452.8|9440.8|0
1692060300000|2023-08-15 00:45:00|9453.9|9441.9|9452.8|9440.8|9455|9443|9450.7|9438.7|0
1692060600000|2023-08-15 00:50:00|9451.8|9439.8|9452.8|9440.8|9455|9443|9450.7|9438.7|0
1692060900000|2023-08-15 00:55:00|9452.9|9440.9|9452.8|9440.8|9452.9|9440.9|9452.8|9440.8|0
1692061200000|2023-08-15 01:00:00|9452.9|9440.9|9455|9443|9455|9443|9452.8|9440.8|0
1692061500000|2023-08-15 01:05:00|9454.9|9442.9|9452.8|9440.8|9455|9443|9452.8|9440.8|0
1692061800000|2023-08-15 01:10:00|9453.9|9441.9|9450.7|9438.7|9455|9443|9450.7|9438.7|0
1692062100000|2023-08-15 01:15:00|9452.8|9440.8|9450.7|9438.7|9452.8|9440.8|9450.7|9438.7|0
1692062400000|2023-08-15 01:20:00|9452.8|9440.8|9459.3|9447.3|9459.4|9447.4|9450.7|9438.7|0
1692062700000|2023-08-15 01:25:00|9459.4|9447.4|9463.7|9451.7|9470.2|9458.2|9459.4|9447.4|0
1692063000000|2023-08-15 01:30:00|9465.8|9453.8|9455.1|9443.1|9468|9456|9453|9441|0
1692063300000|2023-08-15 01:35:00|9454|9442|9452.9|9440.9|9455.1|9443.1|9450.7|9438.7|0
1692063600000|2023-08-15 01:40:00|9450.8|9438.8|9457.2|9445.2|9457.3|9445.3|9450.8|9438.8|0
1692063900000|2023-08-15 01:45:00|9455.1|9443.1|9461.6|9449.6|9463.7|9451.7|9455.1|9443.1|0
1692064200000|2023-08-15 01:50:00|9463.7|9451.7|9463.7|9451.7|9468|9456|9463.7|9451.7|0
1692064500000|2023-08-15 01:55:00|9461.6|9449.6|9461.6|9449.6|9461.6|9449.6|9461.5|9449.5|0
1692064800000|2023-08-15 02:00:00|9461.5|9449.5|9457.2|9445.2|9461.5|9449.5|9457.2|9445.2|0
1692065100000|2023-08-15 02:05:00|9455.1|9443.1|9455|9443|9455.1|9443.1|9450.8|9438.8|0
1692065400000|2023-08-15 02:10:00|9455.1|9443.1|9455|9443|9455.1|9443.1|9450.8|9438.8|0
1692065700000|2023-08-15 02:15:00|9452.9|9440.9|9453|9441|9455.1|9443.1|9450.8|9438.8|0
1692066000000|2023-08-15 02:20:00|9452.9|9440.9|9457.2|9445.2|9459.4|9447.4|9452.9|9440.9|0
1692066300000|2023-08-15 02:25:00|9455.1|9443.1|9457.2|9445.2|9459.4|9447.4|9455|9443|0
1692066600000|2023-08-15 02:30:00|9457.3|9445.3|9461.5|9449.5|9461.5|9449.5|9457.3|9445.3|0
1692066900000|2023-08-15 02:35:00|9459.4|9447.4|9459.4|9447.4|9463.7|9451.7|9459.4|9447.4|0
1692067200000|2023-08-15 02:40:00|9459.3|9447.3|9461.5|9449.5|9461.5|9449.5|9459.3|9447.3|0
1692067500000|2023-08-15 02:45:00|9459.4|9447.4|9457.2|9445.2|9459.4|9447.4|9457.2|9445.2|0
1692068400000|2023-08-15 03:00:00|9459.3|9447.3|9461.4|9449.4|9461.4|9449.4|9459.3|9447.3|0
1692069000000|2023-08-15 03:10:00|9463.5|9451.5|9463.6|9451.6|9463.6|9451.6|9463.5|9451.5|0
1692069300000|2023-08-15 03:15:00|9463.5|9451.5|9463.5|9451.5|9463.5|9451.5|9463.5|9451.5|0
1692069600000|2023-08-15 03:20:00|9463.6|9451.6|9465.7|9453.7|9465.7|9453.7|9463.6|9451.6|0
1692069900000|2023-08-15 03:25:00|9467.8|9455.8|9467.8|9455.8|9467.8|9455.8|9467.8|9455.8|0
1692070200000|2023-08-15 03:30:00|9465.7|9453.7|9459.3|9447.3|9467.8|9455.8|9459.3|9447.3|0
1692070500000|2023-08-15 03:35:00|9461.4|9449.4|9461.5|9449.5|9461.5|9449.5|9459.3|9447.3|0
1692070800000|2023-08-15 03:40:00|9461.4|9449.4|9459.3|9447.3|9461.5|9449.5|9459.3|9447.3|0
1692071100000|2023-08-15 03:45:00|9459.4|9447.4|9459.4|9447.4|9461.5|9449.5|9459.3|9447.3|0
1692071400000|2023-08-15 03:50:00|9461.5|9449.5|9463.6|9451.6|9465.8|9453.8|9461.5|9449.5|0
1692071700000|2023-08-15 03:55:00|9464.7|9452.7|9465.8|9453.8|9465.8|9453.8|9464.7|9452.7|0
1692072000000|2023-08-15 04:00:00|9465.7|9453.7|9472.1|9460.1|9472.1|9460.1|9465.7|9453.7|0
1692072300000|2023-08-15 04:05:00|9472.2|9460.2|9470|9458|9472.2|9460.2|9470|9458|0
1692072600000|2023-08-15 04:10:00|9467.9|9455.9|9470|9458|9470|9458|9467.9|9455.9|0
1692072900000|2023-08-15 04:15:00|9467.9|9455.9|9470|9458|9470|9458|9467.8|9455.8|0
1692073200000|2023-08-15 04:20:00|9468.9|9456.9|9467.9|9455.9|9468.9|9456.9|9467.9|9455.9|0
1692073500000|2023-08-15 04:25:00|9470|9458|9470|9458|9470|9458|9470|9458|0
1692073800000|2023-08-15 04:30:00|9468.9|9456.9|9467.8|9455.8|9468.9|9456.9|9467.8|9455.8|0
1692074100000|2023-08-15 04:35:00|9469.9|9457.9|9467.8|9455.8|9470|9458|9467.8|9455.8|0
1692074400000|2023-08-15 04:40:00|9469.9|9457.9|9467.4|9455.4|9469.9|9457.9|9467.3|9455.3|0
1692074700000|2023-08-15 04:45:00|9469.5|9457.5|9467.4|9455.4|9469.5|9457.5|9467.4|9455.4|0
1692075000000|2023-08-15 04:50:00|9469.5|9457.5|9469.5|9457.5|9469.6|9457.6|9469.5|9457.5|0
1692075300000|2023-08-15 04:55:00|9469.6|9457.6|9467.4|9455.4|9469.6|9457.6|9467.4|9455.4|0
1692075600000|2023-08-15 05:00:00|9465.3|9453.3|9465.2|9453.2|9465.3|9453.3|9465.2|9453.2|0
1692075900000|2023-08-15 05:05:00|9463.1|9451.1|9465.2|9453.2|9465.2|9453.2|9463.1|9451.1|0
1692076200000|2023-08-15 05:10:00|9464.1|9452.1|9467.4|9455.4|9469.5|9457.5|9463.1|9451.1|0
1692076500000|2023-08-15 05:15:00|9467.3|9455.3|9473.8|9461.8|9473.8|9461.8|9467.3|9455.3|0
1692076800000|2023-08-15 05:20:00|9472.7|9460.7|9467.8|9455.8|9473.8|9461.8|9465.6|9453.6|0
1692077100000|2023-08-15 05:25:00|9465.7|9453.7|9463.5|9451.5|9467.8|9455.8|9463.5|9451.5|0
1692077400000|2023-08-15 05:30:00|9463.6|9451.6|9457.2|9445.2|9463.6|9451.6|9457.2|9445.2|0
1692077700000|2023-08-15 05:35:00|9457.1|9445.1|9452.8|9440.8|9457.1|9445.1|9450.7|9438.7|0
1692078000000|2023-08-15 05:40:00|9452.9|9440.9|9455|9443|9455.1|9443.1|9452.8|9440.8|0
1692078300000|2023-08-15 05:45:00|9455.1|9443.1|9457.1|9445.1|9457.2|9445.2|9455|9443|0
1692078600000|2023-08-15 05:50:00|9455|9443|9461.4|9449.4|9461.4|9449.4|9455|9443|0
1692078900000|2023-08-15 05:55:00|9461.3|9449.3|9463.4|9451.4|9464.4|9452.4|9459.2|9447.2|0
1692079200000|2023-08-15 06:00:00|9460.4|9448.4|9450.9|9445.9|9460.4|9450.9|9449.9|9444.9|51
1692079500000|2023-08-15 06:05:00|9450.4|9445.4|9446.9|9441.9|9450.4|9445.4|9446.9|9441.9|5
1692079800000|2023-08-15 06:10:00|9445.4|9440.4|9447.9|9442.9|9447.9|9442.9|9445.4|9440.4|8
1692080100000|2023-08-15 06:15:00|9447.4|9442.4|9441.9|9436.9|9447.4|9442.4|9441.9|9436.9|4
1692080400000|2023-08-15 06:20:00|9442.4|9437.4|9444.9|9439.9|9444.9|9439.9|9442.4|9437.4|4
1692080700000|2023-08-15 06:25:00|9444.4|9439.4|9444.4|9439.4|9444.9|9439.9|9443.9|9438.9|5
1692081000000|2023-08-15 06:30:00|9443.9|9438.9|9440.9|9435.9|9443.9|9438.9|9440.4|9435.4|2
1692081300000|2023-08-15 06:35:00|9440.4|9435.4|9436.4|9431.4|9440.4|9435.4|9436.4|9431.4|3
1692081600000|2023-08-15 06:40:00|9435.9|9430.9|9428.9|9423.9|9435.9|9430.9|9428.9|9423.9|3
1692081900000|2023-08-15 06:45:00|9430.9|9425.9|9425.9|9420.9|9430.9|9425.9|9425.9|9420.9|13
1692082200000|2023-08-15 06:50:00|||||||||1
1692082500000|2023-08-15 06:55:00|9425.4|9420.4|9418.9|9413.9|9425.4|9420.4|9417.4|9412.4|31
1692082800000|2023-08-15 07:00:00|9420.4|9415.4|9428.4|9423.4|9433.9|9428.9|9417.4|9412.4|613
1692083100000|2023-08-15 07:05:00|9426.9|9421.9|9434.9|9429.9|9435.9|9430.9|9426.9|9421.9|62
1692083400000|2023-08-15 07:10:00|9434.4|9429.4|9425.4|9420.4|9434.4|9429.4|9422.9|9417.9|325
1692083700000|2023-08-15 07:15:00|9425.9|9420.9|9423.9|9418.9|9434.9|9429.9|9421.9|9416.9|65
1692084000000|2023-08-15 07:20:00|9424.9|9419.9|9403.9|9398.9|9424.9|9419.9|9403.9|9398.9|86
1692084300000|2023-08-15 07:25:00|9403.4|9398.4|9386.9|9381.9|9403.4|9398.4|9386.4|9381.4|147
1692084600000|2023-08-15 07:30:00|9386.4|9381.4|9386.9|9381.9|9395.9|9390.9|9376.9|9371.9|275
1692084900000|2023-08-15 07:35:00|9386.4|9381.4|9380.4|9375.4|9392.9|9387.9|9379.4|9374.4|235
1692085200000|2023-08-15 07:40:00|9379.9|9374.9|9372.9|9367.9|9379.9|9374.9|9367.9|9362.9|137
1692085500000|2023-08-15 07:45:00|9372.4|9367.4|9374.9|9369.9|9376.4|9371.4|9367.9|9362.9|301
1692085800000|2023-08-15 07:50:00|9376.9|9371.9|9369.1|9364.1|9378.9|9373.9|9365.9|9360.9|190
1692086100000|2023-08-15 07:55:00|9368.6|9363.6|9365.1|9360.1|9371.1|9366.1|9364.1|9359.1|300
1692086400000|2023-08-15 08:00:00|9364.6|9359.6|9357.6|9352.6|9364.6|9359.6|9352.6|9347.6|170
1692086700000|2023-08-15 08:05:00|9358.1|9353.1|9356.1|9351.1|9363.1|9358.1|9351.1|9346.1|1257
1692087000000|2023-08-15 08:10:00|9355.6|9350.6|9360.1|9355.1|9360.1|9355.1|9353.6|9348.6|136
1692087300000|2023-08-15 08:15:00|9359.6|9354.6|9365.1|9360.1|9367.1|9362.1|9358.1|9353.1|75
1692087600000|2023-08-15 08:20:00|9365.6|9360.6|9359.1|9354.1|9366.1|9361.1|9355.1|9350.1|72
1692087900000|2023-08-15 08:25:00|9358.6|9353.6|9355.6|9350.6|9362.6|9357.6|9355.1|9350.1|52
1692088200000|2023-08-15 08:30:00|9354.6|9349.6|9351.1|9346.1|9354.6|9349.6|9347.1|9342.1|130
1692088500000|2023-08-15 08:35:00|9351.6|9346.6|9360.1|9355.1|9365.6|9360.6|9350.1|9345.1|709
1692088800000|2023-08-15 08:40:00|9360.6|9355.6|9360.1|9355.1|9363.1|9358.1|9354.6|9349.6|188
1692089100000|2023-08-15 08:45:00|9359.6|9354.6|9367.1|9362.1|9370.1|9365.1|9358.1|9353.1|70
1692089400000|2023-08-15 08:50:00|9366.6|9361.6|9372.1|9367.1|9375.1|9370.1|9365.6|9360.6|136
1692089700000|2023-08-15 08:55:00|9372.6|9367.6|9373.1|9368.1|9378.1|9373.1|9372.1|9367.1|158
1692090000000|2023-08-15 09:00:00|9372.6|9367.6|9366.1|9361.1|9373.1|9368.1|9362.6|9357.6|74
1692090300000|2023-08-15 09:05:00|9366.6|9361.6|9377.1|9372.1|9377.1|9372.1|9363.1|9358.1|969
1692090600000|2023-08-15 09:10:00|9376.6|9371.6|9367.6|9362.6|9376.6|9371.6|9364.6|9359.6|70
1692090900000|2023-08-15 09:15:00|9368.1|9363.1|9369.6|9364.6|9370.1|9365.1|9363.6|9358.6|69
1692091200000|2023-08-15 09:20:00|9370.1|9365.1|9371.6|9366.6|9372.6|9367.6|9367.6|9362.6|29
1692091500000|2023-08-15 09:25:00|9372.1|9367.1|9366.6|9361.6|9376.6|9371.6|9363.1|9358.1|61
1692091800000|2023-08-15 09:30:00|9367.1|9362.1|9374.1|9369.1|9376.1|9371.1|9364.6|9359.6|30
1692092100000|2023-08-15 09:35:00|9373.6|9368.6|9375.6|9370.6|9376.6|9371.6|9372.6|9367.6|34
1692092400000|2023-08-15 09:40:00|9375.1|9370.1|9369.1|9364.1|9375.1|9370.1|9367.6|9362.6|171
1692092700000|2023-08-15 09:45:00|9368.6|9363.6|9371.1|9366.1|9372.1|9367.1|9366.6|9361.6|121
1692093000000|2023-08-15 09:50:00|9370.6|9365.6|9357.1|9352.1|9370.6|9365.6|9355.6|9350.6|71
1692093300000|2023-08-15 09:55:00|9357.6|9352.6|9355.6|9350.6|9362.6|9357.6|9355.1|9350.1|65
1692093600000|2023-08-15 10:00:00|9356.1|9351.1|9346.1|9341.1|9363.6|9358.6|9346.1|9341.1|114
1692093900000|2023-08-15 10:05:00|9345.6|9340.6|9343.1|9338.1|9349.6|9344.6|9340.6|9335.6|113
1692094200000|2023-08-15 10:10:00|9342.6|9337.6|9345.1|9340.1|9345.6|9340.6|9339.6|9334.6|123
1692094500000|2023-08-15 10:15:00|9344.6|9339.6|9336.1|9331.1|9344.6|9339.6|9332.6|9327.6|174
1692094800000|2023-08-15 10:20:00|9335.6|9330.6|9323.1|9318.1|9338.6|9333.6|9322.1|9317.1|81
1692095100000|2023-08-15 10:25:00|9322.6|9317.6|9321.6|9316.6|9327.6|9322.6|9319.6|9314.6|185
1692095400000|2023-08-15 10:30:00|9321.1|9316.1|9324.1|9319.1|9325.6|9320.6|9315.1|9310.1|159
1692095700000|2023-08-15 10:35:00|9324.6|9319.6|9324.1|9319.1|9329.6|9324.6|9322.1|9317.1|158
1692096000000|2023-08-15 10:40:00|9323.6|9318.6|9324.6|9319.6|9327.6|9322.6|9320.1|9315.1|59
1692096300000|2023-08-15 10:45:00|9324.1|9319.1|9318.6|9313.6|9325.6|9320.6|9317.1|9312.1|49
1692096600000|2023-08-15 10:50:00|9319.1|9314.1|9322.1|9317.1|9326.1|9321.1|9318.1|9313.1|203
1692096900000|2023-08-15 10:55:00|9322.6|9317.6|9325.1|9320.1|9328.6|9323.6|9316.6|9311.6|134
1692097200000|2023-08-15 11:00:00|9324.1|9319.1|9317.1|9312.1|9324.1|9319.1|9315.6|9310.6|784
1692097500000|2023-08-15 11:05:00|9316.6|9311.6|9329.1|9324.1|9329.6|9324.6|9310.1|9305.1|98
1692097800000|2023-08-15 11:10:00|9329.6|9324.6|9329.6|9324.6|9334.1|9329.1|9327.1|9322.1|141
1692098100000|2023-08-15 11:15:00|9329.1|9324.1|9330.1|9325.1|9333.6|9328.6|9326.6|9321.6|33
1692098400000|2023-08-15 11:20:00|9329.6|9324.6|9332.1|9327.1|9335.1|9330.1|9329.1|9324.1|33
1692098700000|2023-08-15 11:25:00|9332.6|9327.6|9333.6|9328.6|9337.1|9332.1|9332.1|9327.1|132
1692099000000|2023-08-15 11:30:00|9333.1|9328.1|9334.1|9329.1|9334.1|9329.1|9330.6|9325.6|27
1692099300000|2023-08-15 11:35:00|9333.6|9328.6|9327.6|9322.6|9336.1|9331.1|9327.1|9322.1|76
1692099600000|2023-08-15 11:40:00|9324.7|9319.7|9324.2|9319.2|9324.7|9319.7|9317.7|9312.7|138
1692099900000|2023-08-15 11:45:00|9323.7|9318.7|9322.2|9317.2|9323.7|9318.7|9317.2|9312.2|47
1692100200000|2023-08-15 11:50:00|9321.7|9316.7|9324.2|9319.2|9324.7|9319.7|9319.7|9314.7|29
1692100500000|2023-08-15 11:55:00|9324.7|9319.7|9325.2|9320.2|9326.2|9321.2|9319.7|9314.7|231
1692100800000|2023-08-15 12:00:00|9325.7|9320.7|9331.2|9326.2|9331.7|9326.7|9325.2|9320.2|37
1692101100000|2023-08-15 12:05:00|9331.7|9326.7|9337.2|9332.2|9338.2|9333.2|9331.7|9326.7|59
1692101400000|2023-08-15 12:10:00|9336.7|9331.7|9340.7|9335.7|9340.7|9335.7|9333.7|9328.7|175
1692101700000|2023-08-15 12:15:00|9340.2|9335.2|9337.7|9332.7|9340.2|9335.2|9336.7|9331.7|21
1692102000000|2023-08-15 12:20:00|9337.2|9332.2|9333.2|9328.2|9338.2|9333.2|9333.2|9328.2|38
1692102300000|2023-08-15 12:25:00|9333.7|9328.7|9337.2|9332.2|9340.7|9335.7|9333.7|9328.7|135
1692102600000|2023-08-15 12:30:00|9330.2|9325.2|9340.7|9335.7|9341.2|9336.2|9329.2|9324.2|140
1692102900000|2023-08-15 12:35:00|9341.2|9336.2|9337.2|9332.2|9347.7|9342.7|9336.7|9331.7|60
1692103200000|2023-08-15 12:40:00|9337.7|9332.7|9345.7|9340.7|9345.7|9340.7|9337.7|9332.7|138
1692103500000|2023-08-15 12:45:00|9346.7|9341.7|9349.2|9344.2|9351.2|9346.2|9346.2|9341.2|889
1692103800000|2023-08-15 12:50:00|9349.7|9344.7|9338.2|9333.2|9350.2|9345.2|9337.7|9332.7|204
1692104100000|2023-08-15 12:55:00|9337.7|9332.7|9339.2|9334.2|9340.7|9335.7|9334.7|9329.7|156
1692104400000|2023-08-15 13:00:00|9338.7|9333.7|9344.7|9339.7|9344.7|9339.7|9338.7|9333.7|629
1692104700000|2023-08-15 13:05:00|9345.2|9340.2|9350.2|9345.2|9350.7|9345.7|9345.2|9340.2|222
1692105000000|2023-08-15 13:10:00|9350.7|9345.7|9348.2|9343.2|9352.7|9347.7|9346.7|9341.7|74
1692105300000|2023-08-15 13:15:00|9347.7|9342.7|9352.2|9347.2|9355.7|9350.7|9345.2|9340.2|172
1692105600000|2023-08-15 13:20:00|9352.7|9347.7|9354.2|9349.2|9354.2|9349.2|9350.7|9345.7|592
1692105900000|2023-08-15 13:25:00|9354.7|9349.7|9352.7|9347.7|9354.7|9349.7|9348.2|9343.2|585
1692106200000|2023-08-15 13:30:00|9353.7|9348.7|9344.7|9339.7|9358.7|9353.7|9342.2|9337.2|191
1692106500000|2023-08-15 13:35:00|9344.2|9339.2|9343.2|9338.2|9348.2|9343.2|9338.2|9333.2|204
1692106800000|2023-08-15 13:40:00|9343.7|9338.7|9337.2|9332.2|9343.7|9338.7|9335.2|9330.2|198
1692107100000|2023-08-15 13:45:00|9336.7|9331.7|9337.2|9332.2|9340.7|9335.7|9333.2|9328.2|1136
1692107400000|2023-08-15 13:50:00|9336.7|9331.7|9342.7|9337.7|9344.2|9339.2|9333.7|9328.7|196
1692107700000|2023-08-15 13:55:00|9342.2|9337.2|9335.7|9330.7|9344.7|9339.7|9335.2|9330.2|127
1692108000000|2023-08-15 14:00:00|9337.7|9332.7|9329.2|9324.2|9337.7|9332.7|9329.2|9324.2|214
1692108300000|2023-08-15 14:05:00|9328.7|9323.7|9324.2|9319.2|9329.2|9324.2|9321.2|9316.2|246
1692108600000|2023-08-15 14:10:00|9325.1|9320.1|9322.1|9317.1|9327.1|9322.1|9321.1|9316.1|271
1692108900000|2023-08-15 14:15:00|9322.6|9317.6|9317.6|9312.6|9324.1|9319.1|9315.1|9310.1|313
1692109200000|2023-08-15 14:20:00|9317.1|9312.1|9315.1|9310.1|9325.6|9320.6|9313.6|9308.6|287
1692109500000|2023-08-15 14:25:00|9314.6|9309.6|9313.6|9308.6|9317.1|9312.1|9310.1|9305.1|357
1692109800000|2023-08-15 14:30:00|9313.1|9308.1|9309.6|9304.6|9317.1|9312.1|9309.6|9304.6|440
1692110100000|2023-08-15 14:35:00|9310.1|9305.1|9315.1|9310.1|9316.6|9311.6|9307.1|9302.1|261
1692110400000|2023-08-15 14:40:00|9315.6|9310.6|9320.6|9315.6|9322.6|9317.6|9313.6|9308.6|292
1692110700000|2023-08-15 14:45:00|9320.1|9315.1|9319.1|9314.1|9323.6|9318.6|9318.1|9313.1|266
1692111000000|2023-08-15 14:50:00|9319.6|9314.6|9315.6|9310.6|9324.6|9319.6|9315.1|9310.1|263
1692111300000|2023-08-15 14:55:00|9316.1|9311.1|9317.6|9312.6|9321.1|9316.1|9315.6|9310.6|275
1692111600000|2023-08-15 15:00:00|9318.1|9313.1|9332.6|9327.6|9333.1|9328.1|9317.6|9312.6|222
1692111900000|2023-08-15 15:05:00|9333.1|9328.1|9340.6|9335.6|9342.6|9337.6|9331.6|9326.6|388
1692112200000|2023-08-15 15:10:00|9341.6|9336.6|9349.6|9344.6|9350.1|9345.1|9341.6|9336.6|628
1692112500000|2023-08-15 15:15:00|9348.1|9343.1|9345.1|9340.1|9349.6|9344.6|9340.6|9335.6|288
1692112800000|2023-08-15 15:20:00|9344.6|9339.6|9339.6|9334.6|9344.6|9339.6|9339.1|9334.1|203
1692113100000|2023-08-15 15:25:00|9340.6|9335.6|9344.1|9339.1|9344.6|9339.6|9338.6|9333.6|446
1692113400000|2023-08-15 15:30:00|9345.1|9338.1|9349.1|9342.1|9349.1|9342.1|9342.1|9335.1|917
1692113700000|2023-08-15 15:35:00|9348.1|9343.1|9350.1|9344.1|9355.1|9348.1|9344.1|9338.1|187
1692114000000|2023-08-15 15:40:00|9351.1|9343.1|9344.1|9338.1|9351.1|9344.1|9344.1|9338.1|59
1692114300000|2023-08-15 15:45:00|9346.1|9337.1|9343.1|9336.1|9346.1|9340.1|9341.1|9334.1|79
1692114600000|2023-08-15 15:50:00|9344.1|9337.1|9344.1|9337.1|9346.1|9339.1|9343.1|9337.1|13
1692114900000|2023-08-15 15:55:00|9345.1|9338.1|9345.1|9338.1|9345.1|9339.1|9342.1|9336.1|8
1692115200000|2023-08-15 16:00:00|9344.1|9339.1|9343.1|9336.1|9346.1|9340.1|9342.1|9335.1|18
1692115500000|2023-08-15 16:05:00|9342.1|9337.1|9335.1|9328.1|9344.1|9337.1|9334.1|9327.1|21
1692115800000|2023-08-15 16:10:00|9336.1|9329.1|9337.1|9330.1|9337.1|9330.1|9331.1|9325.1|15
1692116100000|2023-08-15 16:15:00|9336.1|9329.1|9337.1|9331.1|9338.1|9331.1|9331.1|9325.1|19
1692116400000|2023-08-15 16:20:00|9336.1|9330.1|9337.1|9330.1|9339.1|9332.1|9336.1|9329.1|9
1692116700000|2023-08-15 16:25:00|9336.1|9329.1|9337.1|9330.1|9337.1|9330.1|9334.1|9327.1|6
1692117000000|2023-08-15 16:30:00|9336.1|9329.1|9335.1|9328.1|9337.1|9330.1|9334.1|9327.1|6
1692117300000|2023-08-15 16:35:00|9334.1|9329.1|9336.1|9330.1|9337.1|9331.1|9334.1|9328.1|17
1692117600000|2023-08-15 16:40:00|9337.1|9329.1|9332.1|9325.1|9337.1|9330.1|9332.1|9325.1|7
1692117900000|2023-08-15 16:45:00|9331.1|9324.1|9328.1|9321.1|9333.1|9326.1|9328.1|9321.1|12
1692118200000|2023-08-15 16:50:00|9327.1|9320.1|9330.1|9323.1|9331.1|9324.1|9327.1|9320.1|8
1692118500000|2023-08-15 16:55:00|9329.1|9322.1|9331.1|9324.1|9333.1|9326.1|9328.1|9322.1|17
1692118800000|2023-08-15 17:00:00|9332.1|9325.1|9331.1|9324.1|9334.1|9327.1|9330.1|9323.1|8
1692119100000|2023-08-15 17:05:00|9330.1|9323.1|9329.1|9322.1|9331.1|9323.1|9329.1|9322.1|6
1692119400000|2023-08-15 17:10:00|9330.1|9323.1|9334.1|9327.1|9334.1|9327.1|9330.1|9322.1|12
1692119700000|2023-08-15 17:15:00|9335.1|9326.1|9333.1|9326.1|9335.1|9326.1|9333.1|9326.1|6
1692120000000|2023-08-15 17:20:00|9332.1|9325.1|9333.1|9325.1|9333.1|9325.1|9332.1|9325.1|4
1692120300000|2023-08-15 17:25:00|9332.1|9326.1|9333.1|9326.1|9333.1|9327.1|9332.1|9325.1|25
1692120600000|2023-08-15 17:30:00|9332.1|9325.1|9330.1|9322.1|9332.1|9325.1|9330.1|9322.1|17
1692120900000|2023-08-15 17:35:00|9331.1|9323.1|9330.1|9322.1|9332.1|9324.1|9330.1|9322.1|4
1692121200000|2023-08-15 17:40:00|9329.1|9321.1|9330.1|9323.1|9331.1|9324.1|9328.1|9321.1|13
1692121500000|2023-08-15 17:45:00|9329.1|9322.1|9331.1|9324.1|9333.1|9325.1|9329.1|9322.1|32
1692121800000|2023-08-15 17:50:00|9332.1|9325.1|9329.1|9322.1|9332.1|9325.1|9328.1|9321.1|13
1692122100000|2023-08-15 17:55:00|9330.1|9323.1|9330.6|9318.6|9330.6|9323.1|9328.1|9318.6|29
1692122400000|2023-08-15 18:00:00|9330.7|9318.7|9328.4|9316.4|9332.8|9320.8|9328.4|9316.4|13
1692122700000|2023-08-15 18:05:00|9328.5|9316.5|9330.8|9318.8|9331.8|9319.8|9328.5|9316.5|0
1692123000000|2023-08-15 18:10:00|9330.7|9318.7|9330.7|9318.7|9332.9|9320.9|9330.7|9318.7|0
1692123300000|2023-08-15 18:15:00|9329.6|9317.6|9330.8|9318.8|9332.9|9320.9|9328.6|9316.6|0
1692123600000|2023-08-15 18:20:00|9330.7|9318.7|9326.4|9314.4|9330.8|9318.8|9325.3|9313.3|0
1692123900000|2023-08-15 18:25:00|9326.3|9314.3|9326.4|9314.4|9328.6|9316.6|9326.3|9314.3|0
1692124200000|2023-08-15 18:30:00|9326.5|9314.5|9333|9321|9333.1|9321.1|9326.4|9314.4|0
1692124500000|2023-08-15 18:35:00|9333.1|9321.1|9330.9|9318.9|9333.1|9321.1|9330.8|9318.8|0
1692124800000|2023-08-15 18:40:00|9332|9320|9335.3|9323.3|9335.3|9323.3|9330.9|9318.9|0
1692125100000|2023-08-15 18:45:00|9333.2|9321.2|9333.1|9321.1|9335.3|9323.3|9333|9321|0
1692125400000|2023-08-15 18:50:00|9333|9321|9335.2|9323.2|9335.2|9323.2|9330.9|9318.9|0
1692125700000|2023-08-15 18:55:00|9334.1|9322.1|9333|9321|9335.2|9323.2|9330.7|9318.7|0
1692126000000|2023-08-15 19:00:00|9332.9|9320.9|9330.8|9318.8|9333|9321|9330.7|9318.7|0
1692126300000|2023-08-15 19:05:00|9332.9|9320.9|9330.8|9318.8|9332.9|9320.9|9328.6|9316.6|0
1692126600000|2023-08-15 19:10:00|9330.9|9318.9|9326.4|9314.4|9333.1|9321.1|9326.4|9314.4|0
1692126900000|2023-08-15 19:15:00|9326.5|9314.5|9328.6|9316.6|9328.6|9316.6|9326.4|9314.4|0
1692127200000|2023-08-15 19:20:00|9328.5|9316.5|9328.3|9316.3|9330.7|9318.7|9326.3|9314.3|0
1692127500000|2023-08-15 19:25:00|9328.4|9316.4|9310.7|9298.7|9328.4|9316.4|9310.7|9298.7|0
1692127800000|2023-08-15 19:30:00|9310.8|9298.8|9315.1|9303.1|9317.3|9305.3|9308.5|9296.5|0
1692128100000|2023-08-15 19:35:00|9315.2|9303.2|9310.9|9298.9|9317.3|9305.3|9310.7|9298.7|0
1692128400000|2023-08-15 19:40:00|9310.8|9298.8|9310.8|9298.8|9313.1|9301.1|9308.7|9296.7|0
1692128700000|2023-08-15 19:45:00|9310.7|9298.7|9315.2|9303.2|9315.3|9303.3|9310.7|9298.7|0
1692129000000|2023-08-15 19:50:00|9315.1|9303.1|9315.3|9303.3|9319.6|9307.6|9312.9|9300.9|0
1692129300000|2023-08-15 19:55:00|9313.2|9301.2|9318.6|9306.6|9324.1|9312.1|9313.2|9301.2|0
1692129600000|2023-08-15 20:00:00|9321.1|9309.1|9320|9308|9325.2|9313.2|9316.9|9304.9|0
1692129900000|2023-08-15 20:05:00|9319.1|9307.1|9322.2|9310.2|9322.2|9310.2|9316.9|9304.9|0
1692130200000|2023-08-15 20:10:00|9322.6|9310.6|9321.5|9309.5|9324.8|9312.8|9320.4|9308.4|0
1692130500000|2023-08-15 20:15:00|9321.1|9309.1|9321.5|9309.5|9323|9311|9320|9308|0
1692130800000|2023-08-15 20:20:00|9322.2|9310.2|9322.6|9310.6|9323|9311|9321.5|9309.5|0
1692131100000|2023-08-15 20:25:00|9322.2|9310.2|9322.5|9310.5|9323.7|9311.7|9322.1|9310.1|0
1692131400000|2023-08-15 20:30:00|9322.1|9310.1|9321.4|9309.4|9322.5|9310.5|9321.4|9309.4|0
1692131700000|2023-08-15 20:35:00|9321.5|9309.5|9320.4|9308.4|9322.1|9310.1|9319.9|9307.9|0
1692132000000|2023-08-15 20:40:00|9320.3|9308.3|9321|9309|9321|9309|9319.9|9307.9|0
1692132300000|2023-08-15 20:45:00|9321.4|9309.4|9321.4|9309.4|9322.1|9310.1|9321|9309|0
1692132600000|2023-08-15 20:50:00|9321|9309|9321|9309|9321|9309|9321|9309|0
1692132900000|2023-08-15 20:55:00|9320.8|9308.8|9319.9|9307.9|9321|9309|9319.5|9307.5|0
1692133200000|2023-08-15 21:00:00|9320.1|9308.1|9320.3|9308.3|9320.6|9308.6|9320.1|9308.1|0
1692133500000|2023-08-15 21:05:00|9320.4|9308.4|9320.1|9308.1|9320.4|9308.4|9319.9|9307.9|0
1692133800000|2023-08-15 21:10:00|9320.4|9308.4|9320.1|9308.1|9320.4|9308.4|9319.9|9307.9|0
1692134100000|2023-08-15 21:15:00|9320.4|9308.4|9320.1|9308.1|9320.4|9308.4|9320.1|9308.1|0
1692134400000|2023-08-15 21:20:00|9320.6|9308.6|9320.4|9308.4|9320.6|9308.6|9320.3|9308.3|0
1692134700000|2023-08-15 21:25:00|9320.3|9308.3|9320.6|9308.6|9321.4|9309.4|9319.9|9307.9|0
1692135000000|2023-08-15 21:30:00|9320.8|9308.8|9321.2|9309.2|9322.1|9310.1|9320.8|9308.8|0
1692135300000|2023-08-15 21:35:00|9321.3|9309.3|9321|9309|9322.3|9310.3|9321|9309|0
1692135600000|2023-08-15 21:40:00|9321.7|9309.7|9321|9309|9321.7|9309.7|9320.8|9308.8|0
1692135900000|2023-08-15 21:45:00|9321.7|9309.7|9321|9309|9321.7|9309.7|9321|9309|0
1692136500000|2023-08-15 21:55:00|9321.2|9309.2|9321.2|9309.2|9321.2|9309.2|9321|9309|0
1692136800000|2023-08-15 22:00:00|9320.8|9308.8|9321.4|9309.4|9323.8|9311.8|9319.7|9307.7|0
1692137100000|2023-08-15 22:05:00|9321.7|9309.7|9319.9|9307.9|9322.1|9310.1|9319.5|9307.5|0
1692137400000|2023-08-15 22:10:00|9320.4|9308.4|9325.1|9313.1|9325.1|9313.1|9320.4|9308.4|0
1692137700000|2023-08-15 22:15:00|9326|9314|9325.6|9313.6|9326|9314|9324.5|9312.5|0
1692138000000|2023-08-15 22:20:00|9326|9314|9323.9|9311.9|9326|9314|9323.4|9311.4|0
1692138300000|2023-08-15 22:25:00|9324.5|9312.5|9323.9|9311.9|9324.5|9312.5|9323|9311|0
1692138600000|2023-08-15 22:30:00|9324.5|9312.5|9322.6|9310.6|9325|9313|9322.3|9310.3|0
1692138900000|2023-08-15 22:35:00|9322.3|9310.3|9323.4|9311.4|9324.3|9312.3|9319.7|9307.7|0
1692139200000|2023-08-15 22:40:00|9323.6|9311.6|9322.3|9310.3|9323.9|9311.9|9322.3|9310.3|0
1692139500000|2023-08-15 22:45:00|9322.4|9310.4|9323.4|9311.4|9323.4|9311.4|9322.4|9310.4|0
1692139800000|2023-08-15 22:50:00|9323|9311|9323.4|9311.4|9323.4|9311.4|9322.3|9310.3|0
1692140100000|2023-08-15 22:55:00|9323.9|9311.9|9324.5|9312.5|9325|9313|9323.9|9311.9|0
1692140400000|2023-08-15 23:00:00|9324.7|9312.7|9325.6|9313.6|9325.6|9313.6|9323.9|9311.9|0
1692140700000|2023-08-15 23:05:00|9325|9313|9324.5|9312.5|9325.6|9313.6|9324.5|9312.5|0
1692141000000|2023-08-15 23:10:00|9325|9313|9325|9313|9325.6|9313.6|9324.5|9312.5|0
1692141300000|2023-08-15 23:15:00|9325.2|9313.2|9325.6|9313.6|9326|9314|9325|9313|0
1692141600000|2023-08-15 23:20:00|9325.2|9313.2|9327.1|9315.1|9327.1|9315.1|9325|9313|0
1692141900000|2023-08-15 23:25:00|9327.6|9315.6|9327.1|9315.1|9327.6|9315.6|9326.5|9314.5|0
1692142200000|2023-08-15 23:30:00|9327.6|9315.6|9328.2|9316.2|9328.6|9316.6|9327.6|9315.6|0
1692142500000|2023-08-15 23:35:00|9328.6|9316.6|9329.3|9317.3|9329.7|9317.7|9327.6|9315.6|0
1692142800000|2023-08-15 23:40:00|9329.7|9317.7|9327.1|9315.1|9329.7|9317.7|9327.1|9315.1|0
1692143100000|2023-08-15 23:45:00|9327.6|9315.6|9327.3|9315.3|9328.6|9316.6|9326.5|9314.5|0
1692143400000|2023-08-15 23:50:00|9327.6|9315.6|9326.5|9314.5|9327.6|9315.6|9325.6|9313.6|0
1692143700000|2023-08-15 23:55:00|9327.1|9315.1|9327.6|9315.6|9328.2|9316.2|9326.5|9314.5|0
1692144000000|2023-08-16 00:00:00|9328.2|9316.2|9323.5|9311.5|9328.2|9316.2|9321.8|9309.8|0
1692144300000|2023-08-16 00:05:00|9323.7|9311.7|9322.4|9310.4|9325|9313|9321.3|9309.3|0
1692144600000|2023-08-16 00:10:00|9321.8|9309.8|9323.9|9311.9|9323.9|9311.9|9319.8|9307.8|0
1692144900000|2023-08-16 00:15:00|9323.5|9311.5|9323.2|9311.2|9325.2|9313.2|9320.9|9308.9|0
1692145200000|2023-08-16 00:20:00|9323.1|9311.1|9323.1|9311.1|9327.4|9315.4|9321|9309|0
1692145500000|2023-08-16 00:25:00|9321|9309|9316.7|9304.7|9323.1|9311.1|9316.7|9304.7|0
1692145800000|2023-08-16 00:30:00|9318.8|9306.8|9316.6|9304.6|9321|9309|9316.6|9304.6|0
1692146100000|2023-08-16 00:35:00|9315.6|9303.6|9310.1|9298.1|9316.6|9304.6|9310.1|9298.1|0
1692146400000|2023-08-16 00:40:00|9310|9298|9297.6|9285.6|9310|9298|9293.3|9281.3|0
1692146700000|2023-08-16 00:45:00|9299.7|9287.7|9310.4|9298.4|9310.4|9298.4|9299.7|9287.7|0
1692147000000|2023-08-16 00:50:00|9308.3|9296.3|9308.3|9296.3|9312.6|9300.6|9306.2|9294.2|0
1692147300000|2023-08-16 00:55:00|9308.4|9296.4|9306.2|9294.2|9310.5|9298.5|9304.1|9292.1|0
1692147600000|2023-08-16 01:00:00|9305.2|9293.2|9306.2|9294.2|9310.5|9298.5|9305.2|9293.2|0
1692147900000|2023-08-16 01:05:00|9306.3|9294.3|9305.2|9293.2|9307.3|9295.3|9304.1|9292.1|0
1692148200000|2023-08-16 01:10:00|9306.2|9294.2|9304.1|9292.1|9312.6|9300.6|9301.9|9289.9|0
1692148500000|2023-08-16 01:15:00|9306.2|9294.2|9303.7|9291.7|9308.3|9296.3|9301.9|9289.9|0
1692148800000|2023-08-16 01:20:00|9305.8|9293.8|9305.9|9293.9|9310.2|9298.2|9303.8|9291.8|0
1692149100000|2023-08-16 01:25:00|9307|9295|9314.5|9302.5|9314.5|9302.5|9305.9|9293.9|0
1692149400000|2023-08-16 01:30:00|9312.4|9300.4|9312.4|9300.4|9318.8|9306.8|9308.1|9296.1|0
1692149700000|2023-08-16 01:35:00|9312.3|9300.3|9312.4|9300.4|9314.5|9302.5|9308.1|9296.1|0
1692150000000|2023-08-16 01:40:00|9312.3|9300.3|9308.1|9296.1|9314.5|9302.5|9308.1|9296.1|0
1692150300000|2023-08-16 01:45:00|9310.3|9298.3|9312.3|9300.3|9312.4|9300.4|9308.1|9296.1|0
1692150600000|2023-08-16 01:50:00|9311.3|9299.3|9321|9309|9321|9309|9310.2|9298.2|0
1692150900000|2023-08-16 01:55:00|9320.9|9308.9|9310.3|9298.3|9320.9|9308.9|9310.3|9298.3|0
1692151200000|2023-08-16 02:00:00|9312.4|9300.4|9303.9|9291.9|9314.6|9302.6|9301.8|9289.8|0
1692151500000|2023-08-16 02:05:00|9304|9292|9312.6|9300.6|9314.7|9302.7|9304|9292|0
1692151800000|2023-08-16 02:10:00|9313.6|9301.6|9316.8|9304.8|9316.8|9304.8|9310.4|9298.4|0
1692152100000|2023-08-16 02:15:00|9318.9|9306.9|9316.8|9304.8|9323.2|9311.2|9314.7|9302.7|0
1692152400000|2023-08-16 02:20:00|9316.7|9304.7|9316.8|9304.8|9316.8|9304.8|9314.6|9302.6|0
1692152700000|2023-08-16 02:25:00|9316.7|9304.7|9314.7|9302.7|9316.8|9304.8|9314.6|9302.6|0
1692153000000|2023-08-16 02:30:00|9316.8|9304.8|9314.6|9302.6|9316.8|9304.8|9314.6|9302.6|0
1692153300000|2023-08-16 02:35:00|9315.7|9303.7|9314.6|9302.6|9316.8|9304.8|9312.5|9300.5|0
1692153600000|2023-08-16 02:40:00|9316.7|9304.7|9314.6|9302.6|9316.8|9304.8|9312.5|9300.5|0
1692153900000|2023-08-16 02:45:00|9314.7|9302.7|9314.7|9302.7|9316.8|9304.8|9314.6|9302.6|0
1692154200000|2023-08-16 02:50:00|9314.6|9302.6|9314.7|9302.7|9314.7|9302.7|9312.5|9300.5|0
1692154500000|2023-08-16 02:55:00|9314.6|9302.6|9312.5|9300.5|9314.7|9302.7|9312.5|9300.5|0
1692154800000|2023-08-16 03:00:00|9314.6|9302.6|9316.8|9304.8|9316.8|9304.8|9312.5|9300.5|0
1692155100000|2023-08-16 03:05:00|9318.9|9306.9|9314.7|9302.7|9321.1|9309.1|9314.7|9302.7|0
1692155400000|2023-08-16 03:10:00|9316.8|9304.8|9323.2|9311.2|9323.2|9311.2|9316.8|9304.8|0
1692155700000|2023-08-16 03:15:00|9323.1|9311.1|9321.1|9309.1|9323.1|9311.1|9318.9|9306.9|0
1692156000000|2023-08-16 03:20:00|9320|9308|9321.1|9309.1|9321.1|9309.1|9316.8|9304.8|0
1692156300000|2023-08-16 03:25:00|9319|9307|9319|9307|9319|9307|9316.8|9304.8|0
1692156600000|2023-08-16 03:30:00|9316.9|9304.9|9319|9307|9321.1|9309.1|9316.8|9304.8|0
1692156900000|2023-08-16 03:35:00|9318.9|9306.9|9321.1|9309.1|9321.1|9309.1|9318.9|9306.9|0
1692157200000|2023-08-16 03:40:00|9321|9309|9318.9|9306.9|9321|9309|9316.8|9304.8|0
1692157500000|2023-08-16 03:45:00|9319|9307|9316.8|9304.8|9320|9308|9316.8|9304.8|0
1692157800000|2023-08-16 03:50:00|9314.7|9302.7|9314.7|9302.7|9316.8|9304.8|9312.6|9300.6|0
1692158100000|2023-08-16 03:55:00|9312.6|9300.6|9314.7|9302.7|9314.7|9302.7|9312.6|9300.6|0
1692158400000|2023-08-16 04:00:00|9316.8|9304.8|9316.8|9304.8|9316.8|9304.8|9314.7|9302.7|0
1692158700000|2023-08-16 04:05:00|9315.8|9303.8|9308.2|9296.2|9316.8|9304.8|9306|9294|0
1692159000000|2023-08-16 04:10:00|9309.3|9297.3|9310.3|9298.3|9312.5|9300.5|9308.2|9296.2|0
1692159300000|2023-08-16 04:15:00|9310.4|9298.4|9310.3|9298.3|9312.5|9300.5|9310.3|9298.3|0
1692159600000|2023-08-16 04:20:00|9311.4|9299.4|9308.2|9296.2|9311.4|9299.4|9308.2|9296.2|0
1692159900000|2023-08-16 04:25:00|9310.3|9298.3|9309.2|9297.2|9310.3|9298.3|9308.2|9296.2|0
1692160200000|2023-08-16 04:30:00|9310.3|9298.3|9306.1|9294.1|9310.3|9298.3|9303.9|9291.9|0
1692160500000|2023-08-16 04:35:00|9304|9292|9306.1|9294.1|9306.1|9294.1|9303.9|9291.9|0
1692160800000|2023-08-16 04:40:00|9308.2|9296.2|9306.1|9294.1|9308.2|9296.2|9306.1|9294.1|0
1692161100000|2023-08-16 04:45:00|9304|9292|9304|9292|9304|9292|9304|9292|0
1692161400000|2023-08-16 04:50:00|9306.1|9294.1|9306.2|9294.2|9306.2|9294.2|9304|9292|0
1692161700000|2023-08-16 04:55:00|9306.1|9294.1|9306.1|9294.1|9306.2|9294.2|9304|9292|0
1692162000000|2023-08-16 05:00:00|9304|9292|9307.2|9295.2|9310.4|9298.4|9304|9292|0
1692162300000|2023-08-16 05:05:00|9306.2|9294.2|9308.2|9296.2|9308.3|9296.3|9306.1|9294.1|0
1692162600000|2023-08-16 05:10:00|9308.3|9296.3|9308.2|9296.2|9308.3|9296.3|9308.2|9296.2|0
1692162900000|2023-08-16 05:15:00|9306.1|9294.1|9304|9292|9308.3|9296.3|9301.8|9289.8|0
1692163200000|2023-08-16 05:20:00|9303.9|9291.9|9304|9292|9306.1|9294.1|9301.8|9289.8|0
1692163500000|2023-08-16 05:25:00|9303.9|9291.9|9308.3|9296.3|9310.4|9298.4|9303.9|9291.9|0
1692163800000|2023-08-16 05:30:00|9309.3|9297.3|9306.1|9294.1|9310.4|9298.4|9306.1|9294.1|0
1692164100000|2023-08-16 05:35:00|9304|9292|9304|9292|9306.2|9294.2|9304|9292|0
1692164400000|2023-08-16 05:40:00|9304.1|9292.1|9299.8|9287.8|9304.1|9292.1|9299.8|9287.8|0
1692164700000|2023-08-16 05:45:00|9297.7|9285.7|9299.8|9287.8|9302|9290|9295.6|9283.6|0
1692165000000|2023-08-16 05:50:00|9297.7|9285.7|9295.6|9283.6|9297.7|9285.7|9293.4|9281.4|0
1692165300000|2023-08-16 05:55:00|9297.7|9285.7|9297.7|9285.7|9299.8|9287.8|9297.7|9285.7|0
1692165600000|2023-08-16 06:00:00|9299.8|9287.8|9294.1|9289.1|9303.6|9298.6|9294.1|9283.5|19
1692165900000|2023-08-16 06:05:00|9294.6|9289.6|9290.6|9285.6|9294.6|9289.6|9287.6|9282.6|27
1692166200000|2023-08-16 06:10:00|9290.1|9285.1|9290.1|9285.1|9291.6|9286.6|9283.1|9278.1|21
1692166500000|2023-08-16 06:15:00|9291.1|9286.1|9304.6|9299.6|9306.6|9301.6|9291.1|9286.1|23
1692166800000|2023-08-16 06:20:00|9304.1|9299.1|9308.1|9303.1|9308.6|9303.6|9304.1|9299.1|25
1692167100000|2023-08-16 06:25:00|9310.6|9305.6|9306.6|9301.6|9311.6|9306.6|9306.1|9301.1|58
1692167400000|2023-08-16 06:30:00|9307.1|9302.1|9311.1|9306.1|9311.1|9306.1|9307.1|9302.1|27
1692167700000|2023-08-16 06:35:00|9311.6|9306.6|9311.6|9306.6|9311.6|9306.6|9309.1|9304.1|23
1692168000000|2023-08-16 06:40:00|9312.1|9307.1|9307.1|9302.1|9313.6|9308.6|9307.1|9302.1|16
1692168300000|2023-08-16 06:45:00|9306.6|9301.6|9306.1|9301.1|9306.6|9301.6|9304.6|9299.6|21
1692168600000|2023-08-16 06:50:00|9307.1|9302.1|9305.1|9300.1|9307.6|9302.6|9305.1|9300.1|15
1692168900000|2023-08-16 06:55:00|9304.6|9299.6|9314.6|9309.6|9314.6|9309.6|9302.6|9297.6|71
1692169200000|2023-08-16 07:00:00|9314.1|9309.1|9343.6|9338.6|9344.1|9339.1|9310.6|9305.6|779
1692169500000|2023-08-16 07:05:00|9344.1|9339.1|9353.1|9348.1|9359.6|9354.6|9343.1|9338.1|303
1692169800000|2023-08-16 07:10:00|9351.1|9346.1|9330.1|9325.1|9351.1|9346.1|9330.1|9325.1|308
1692170100000|2023-08-16 07:15:00|9330.6|9325.6|9347.1|9342.1|9347.1|9342.1|9330.6|9325.6|168
1692170400000|2023-08-16 07:20:00|9349.1|9344.1|9361.1|9356.1|9363.1|9358.1|9347.1|9342.1|191
1692170700000|2023-08-16 07:25:00|9361.6|9356.6|9367.1|9362.1|9371.1|9366.1|9361.6|9356.6|142
1692171000000|2023-08-16 07:30:00|9368.1|9363.1|9375.1|9370.1|9375.1|9370.1|9363.1|9358.1|197
1692171300000|2023-08-16 07:35:00|9374.1|9369.1|9386.1|9381.1|9386.1|9381.1|9374.1|9369.1|164
1692171600000|2023-08-16 07:40:00|9387|9382|9391.5|9386.5|9395|9390|9385|9380|103
1692171900000|2023-08-16 07:45:00|9392|9387|9399|9394|9400|9395|9391|9386|231
1692172200000|2023-08-16 07:50:00|9398|9393|9387|9382|9399|9394|9385.5|9380.5|92
1692172500000|2023-08-16 07:55:00|9387.5|9382.5|9384|9379|9391.5|9386.5|9382|9377|174
1692172800000|2023-08-16 08:00:00|9385|9380|9394|9389|9394|9389|9384|9379|952
1692173100000|2023-08-16 08:05:00|9393.5|9388.5|9400|9395|9403|9398|9393|9388|136
1692173400000|2023-08-16 08:10:00|9400.5|9395.5|9395|9390|9402|9397|9394|9389|94
1692173700000|2023-08-16 08:15:00|9395.5|9390.5|9391|9386|9401.5|9396.5|9389.5|9384.5|88
1692174000000|2023-08-16 08:20:00|9391.5|9386.5|9396|9391|9400|9395|9391.5|9386.5|136
1692174300000|2023-08-16 08:25:00|9396.5|9391.5|9403|9398|9407|9402|9396|9391|100
1692174600000|2023-08-16 08:30:00|9402.5|9397.5|9397|9392|9406.5|9401.5|9396|9391|172
1692174900000|2023-08-16 08:35:00|9396.5|9391.5|9399|9394|9400.5|9395.5|9390.5|9385.5|88
1692175200000|2023-08-16 08:40:00|9398.5|9393.5|9397|9392|9404|9399|9395.5|9390.5|87
1692175500000|2023-08-16 08:45:00|9397.5|9392.5|9389|9384|9399|9394|9388.5|9383.5|154
1692175800000|2023-08-16 08:50:00|9389.5|9384.5|9397|9392|9398|9393|9389|9384|165
1692176100000|2023-08-16 08:55:00|9396.5|9391.5|9393|9388|9398|9393|9390.5|9385.5|161
1692176400000|2023-08-16 09:00:00|9392.5|9387.5|9394.5|9389.5|9398.5|9393.5|9392.5|9387.5|162
1692176700000|2023-08-16 09:05:00|9395|9390|9399|9394|9399|9394|9388|9383|92
1692177000000|2023-08-16 09:10:00|9398.5|9393.5|9390|9385|9400.5|9395.5|9389|9384|65
1692177300000|2023-08-16 09:15:00|9389.5|9384.5|9376.5|9371.5|9389.5|9384.5|9376|9371|810
1692177600000|2023-08-16 09:20:00|9375|9370|9376|9371|9379|9374|9369|9364|184
1692177900000|2023-08-16 09:25:00|9375.5|9370.5|9378.5|9373.5|9380|9375|9373|9368|54
1692178200000|2023-08-16 09:30:00|9379|9374|9385|9380|9387|9382|9379|9374|82
1692178500000|2023-08-16 09:35:00|9385.5|9380.5|9379|9374|9386|9381|9378|9373|79
1692178800000|2023-08-16 09:40:00|9379.5|9374.5|9370|9365|9381|9376|9369|9364|293
1692179100000|2023-08-16 09:45:00|9369.5|9364.5|9364|9359|9370|9365|9361.5|9356.5|99
1692179400000|2023-08-16 09:50:00|9363.5|9358.5|9364.5|9359.5|9365|9360|9357.5|9352.5|141
1692179700000|2023-08-16 09:55:00|9364|9359|9364|9359|9364.5|9359.5|9359|9354|61
1692180000000|2023-08-16 10:00:00|9365|9360|9364|9359|9366|9361|9359.5|9354.5|93
1692180300000|2023-08-16 10:05:00|9364.5|9359.5|9374|9369|9374|9369|9364.5|9359.5|89
1692180600000|2023-08-16 10:10:00|9373.5|9368.5|9359.5|9354.5|9374|9369|9359.5|9354.5|402
1692180900000|2023-08-16 10:15:00|9358.5|9353.5|9363.5|9358.5|9364.5|9359.5|9357|9352|739
1692181200000|2023-08-16 10:20:00|9364|9359|9364.5|9359.5|9366.5|9361.5|9361|9356|137
1692181500000|2023-08-16 10:25:00|9366|9361|9372|9367|9372.5|9367.5|9364.5|9359.5|151
1692181800000|2023-08-16 10:30:00|9372.5|9367.5|9378.5|9373.5|9380.5|9375.5|9370.5|9365.5|165
1692182100000|2023-08-16 10:35:00|9379|9374|9381|9376|9381.5|9376.5|9376|9371|102
1692182400000|2023-08-16 10:40:00|9380.5|9375.5|9374|9369|9381.5|9376.5|9371.5|9366.5|111
1692182700000|2023-08-16 10:45:00|9374.5|9369.5|9376.5|9371.5|9379.5|9374.5|9373.5|9368.5|66
1692183000000|2023-08-16 10:50:00|9376|9371|9376.5|9371.5|9379|9374|9371.5|9366.5|67
1692183300000|2023-08-16 10:55:00|9376|9371|9374|9369|9381|9376|9373.5|9368.5|77
1692183600000|2023-08-16 11:00:00|9373.5|9368.5|9374|9369|9376|9371|9369.5|9364.5|69
1692183900000|2023-08-16 11:05:00|9373.5|9368.5|9368|9363|9373.5|9368.5|9368|9363|59
1692184200000|2023-08-16 11:10:00|9368.5|9363.5|9362|9357|9368.5|9363.5|9360|9355|66
1692184500000|2023-08-16 11:15:00|9361.5|9356.5|9365|9360|9367|9362|9361|9356|103
1692184800000|2023-08-16 11:20:00|9363.5|9358.5|9364.5|9359.5|9366.5|9361.5|9362.5|9357.5|53
1692185100000|2023-08-16 11:25:00|9364|9359|9375|9370|9375.5|9370.5|9364|9359|98
1692185400000|2023-08-16 11:30:00|9374.5|9369.5|9379|9374|9379.5|9374.5|9372.5|9367.5|99
1692185700000|2023-08-16 11:35:00|9379.5|9374.5|9378.5|9373.5|9380|9375|9377.5|9372.5|46
1692186000000|2023-08-16 11:40:00|9376.7|9371.7|9376.7|9371.7|9379.7|9374.7|9376.2|9371.2|138
1692186300000|2023-08-16 11:45:00|9377.2|9372.2|9370.2|9365.2|9377.7|9372.7|9369.2|9364.2|61
1692186600000|2023-08-16 11:50:00|9369.7|9364.7|9366.2|9361.2|9370.2|9365.2|9364.7|9359.7|83
1692186900000|2023-08-16 11:55:00|9365.7|9360.7|9371.2|9366.2|9372.7|9367.7|9365.7|9360.7|91
1692187200000|2023-08-16 12:00:00|9370.7|9365.7|9371.7|9366.7|9374.7|9369.7|9370.2|9365.2|69
1692187500000|2023-08-16 12:05:00|9372.2|9367.2|9369.2|9364.2|9373.7|9368.7|9368.2|9363.2|72
1692187800000|2023-08-16 12:10:00|9369.7|9364.7|9358.7|9353.7|9370.7|9365.7|9356.2|9351.2|101
1692188100000|2023-08-16 12:15:00|9359.2|9354.2|9366.7|9361.7|9367.2|9362.2|9358.2|9353.2|183
1692188400000|2023-08-16 12:20:00|9366.2|9361.2|9359.7|9354.7|9367.2|9362.2|9359.7|9354.7|184
1692188700000|2023-08-16 12:25:00|9360.2|9355.2|9359.2|9354.2|9362.2|9357.2|9357.2|9352.2|221
1692189000000|2023-08-16 12:30:00|9359.7|9354.7|9368.2|9363.2|9369.2|9364.2|9357.7|9352.7|160
1692189300000|2023-08-16 12:35:00|9368.7|9363.7|9367.2|9362.2|9371.7|9366.7|9366.7|9361.7|97
1692189600000|2023-08-16 12:40:00|9366.7|9361.7|9361.7|9356.7|9366.7|9361.7|9360.2|9355.2|46
1692189900000|2023-08-16 12:45:00|9361.2|9356.2|9357.2|9352.2|9363.2|9358.2|9356.2|9351.2|65
1692190200000|2023-08-16 12:50:00|9356.7|9351.7|9350.7|9345.7|9360.2|9355.2|9349.7|9344.7|76
1692190500000|2023-08-16 12:55:00|9351.2|9346.2|9351.7|9346.7|9352.2|9347.2|9346.2|9341.2|78
1692190800000|2023-08-16 13:00:00|9351.2|9346.2|9350.2|9345.2|9354.2|9349.2|9349.7|9344.7|64
1692191100000|2023-08-16 13:05:00|9349.7|9344.7|9347.7|9342.7|9351.2|9346.2|9346.7|9341.7|69
1692191400000|2023-08-16 13:10:00|9346.7|9341.7|9351.2|9346.2|9352.7|9347.7|9345.2|9340.2|123
1692191700000|2023-08-16 13:15:00|9351.7|9346.7|9353.2|9348.2|9356.2|9351.2|9349.2|9344.2|58
1692192000000|2023-08-16 13:20:00|9353.7|9348.7|9354.2|9349.2|9355.7|9350.7|9349.7|9344.7|126
1692192300000|2023-08-16 13:25:00|9353.7|9348.7|9353.2|9348.2|9354.7|9349.7|9350.2|9345.2|183
1692192600000|2023-08-16 13:30:00|9354.2|9349.2|9363.2|9358.2|9370.7|9365.7|9353.2|9348.2|231
1692192900000|2023-08-16 13:35:00|9362.7|9357.7|9371.2|9366.2|9376.7|9371.7|9362.2|9357.2|164
1692193200000|2023-08-16 13:40:00|9370.2|9365.2|9373.2|9368.2|9378.2|9373.2|9369.7|9364.7|87
1692193500000|2023-08-16 13:45:00|9373.7|9368.7|9380.7|9375.7|9383.2|9378.2|9373.2|9368.2|140
1692193800000|2023-08-16 13:50:00|9379.7|9374.7|9367.7|9362.7|9379.7|9374.7|9367.7|9362.7|128
1692194100000|2023-08-16 13:55:00|9367.2|9362.2|9365.2|9360.2|9369.7|9364.7|9363.2|9358.2|80
1692194400000|2023-08-16 14:00:00|9364.2|9359.2|9358.7|9353.7|9365.2|9360.2|9354.7|9349.7|81
1692194700000|2023-08-16 14:05:00|9358.2|9353.2|9361.2|9356.2|9368.2|9363.2|9358.2|9353.2|97
1692195000000|2023-08-16 14:10:00|9361.9|9356.9|9360.9|9355.9|9371.9|9366.9|9360.9|9355.9|76
1692195300000|2023-08-16 14:15:00|9361.4|9356.4|9359.9|9354.9|9365.4|9360.4|9358.4|9353.4|289
1692195600000|2023-08-16 14:20:00|9360.4|9355.4|9359.9|9354.9|9364.9|9359.9|9358.4|9353.4|136
1692195900000|2023-08-16 14:25:00|9360.4|9355.4|9357.9|9352.9|9361.4|9356.4|9354.9|9349.9|222
1692196200000|2023-08-16 14:30:00|9357.4|9352.4|9355.9|9350.9|9361.4|9356.4|9353.9|9348.9|222
1692196500000|2023-08-16 14:35:00|9355.4|9350.4|9356.4|9351.4|9357.9|9352.9|9352.4|9347.4|190
1692196800000|2023-08-16 14:40:00|9356.9|9351.9|9360.4|9355.4|9361.4|9356.4|9355.9|9350.9|87
1692197100000|2023-08-16 14:45:00|9359.9|9354.9|9356.4|9351.4|9360.4|9355.4|9355.4|9350.4|87
1692197400000|2023-08-16 14:50:00|9356.9|9351.9|9364.9|9359.9|9366.9|9361.9|9356.4|9351.4|86
1692197700000|2023-08-16 14:55:00|9364.4|9359.4|9364.4|9359.4|9366.9|9361.9|9364.4|9359.4|512
1692198000000|2023-08-16 15:00:00|9363.9|9358.9|9365.9|9360.9|9367.4|9362.4|9363.4|9358.4|134
1692198300000|2023-08-16 15:05:00|9366.4|9361.4|9356.9|9351.9|9366.9|9361.9|9355.9|9350.9|128
1692198600000|2023-08-16 15:10:00|9356.4|9351.4|9352.9|9347.9|9357.4|9352.4|9351.9|9346.9|76
1692198900000|2023-08-16 15:15:00|9353.4|9348.4|9354.9|9349.9|9355.9|9350.9|9352.9|9347.9|73
1692199200000|2023-08-16 15:20:00|9354.4|9349.4|9355.4|9350.4|9356.4|9351.4|9352.9|9347.9|452
1692199500000|2023-08-16 15:25:00|9354.9|9349.9|9353.9|9348.9|9355.4|9350.4|9350.9|9345.9|338
1692199800000|2023-08-16 15:30:00|9354.9|9347.9|9356.9|9350.9|9359.9|9353.9|9354.9|9347.9|392
1692200100000|2023-08-16 15:35:00|9357.9|9351.9|9355.9|9349.9|9359.9|9353.9|9355.9|9349.9|108
1692200400000|2023-08-16 15:40:00|9356.9|9350.9|9356.9|9349.9|9359.9|9352.9|9355.9|9349.9|25
1692200700000|2023-08-16 15:45:00|9355.9|9350.9|9356.9|9349.9|9359.9|9353.9|9354.9|9348.9|30
1692201000000|2023-08-16 15:50:00|9355.9|9348.9|9353.9|9346.9|9358.9|9351.9|9353.9|9346.9|45
1692201300000|2023-08-16 15:55:00|9352.9|9347.9|9350.9|9344.9|9353.9|9347.9|9348.9|9341.9|42
1692201600000|2023-08-16 16:00:00|9351.9|9343.9|9352.9|9345.9|9354.9|9347.9|9350.9|9343.9|8
1692201900000|2023-08-16 16:05:00|9353.9|9346.9|9347.9|9341.9|9353.9|9346.9|9347.9|9340.9|3
1692202200000|2023-08-16 16:10:00|9346.9|9340.9|9345.9|9338.9|9348.9|9341.9|9344.9|9338.9|31
1692202500000|2023-08-16 16:15:00|9344.9|9339.9|9345.9|9339.9|9348.9|9341.9|9343.9|9337.9|21
1692202800000|2023-08-16 16:20:00|9346.9|9338.9|9344.9|9337.9|9346.9|9339.9|9340.9|9333.9|18
1692203100000|2023-08-16 16:25:00|9343.9|9336.9|9342.9|9335.9|9345.9|9338.9|9341.9|9335.9|14
1692203400000|2023-08-16 16:30:00|9343.9|9336.9|9346.9|9339.9|9346.9|9340.9|9342.9|9335.9|5
1692203700000|2023-08-16 16:35:00|9347.9|9340.9|9345.9|9337.9|9347.9|9340.9|9344.9|9337.9|4
1692204000000|2023-08-16 16:40:00|9344.9|9338.9|9343.9|9337.9|9345.9|9338.9|9343.9|9337.9|1
1692204300000|2023-08-16 16:45:00|9342.9|9336.9|9341.9|9335.9|9342.9|9336.9|9340.9|9334.9|7
1692204600000|2023-08-16 16:50:00|9342.9|9334.9|9341.9|9334.9|9342.9|9335.9|9341.9|9334.9|4
1692204900000|2023-08-16 16:55:00|9340.9|9333.9|9341.9|9334.9|9342.9|9336.9|9340.9|9333.9|5
1692205200000|2023-08-16 17:00:00|9342.9|9335.9|9340.9|9333.9|9342.9|9336.9|9340.9|9333.9|2
1692205500000|2023-08-16 17:05:00|9339.9|9332.9|9332.9|9324.9|9339.9|9332.9|9331.9|9324.9|18
1692205800000|2023-08-16 17:10:00|9330.9|9325.9|9330.9|9323.9|9332.9|9326.9|9328.9|9321.9|27
1692206100000|2023-08-16 17:15:00|9329.9|9321.9|9330.9|9322.9|9333.9|9326.9|9329.9|9321.9|5
1692206400000|2023-08-16 17:20:00|9329.9|9323.9|9334.9|9326.9|9335.9|9327.9|9329.9|9322.9|1
1692206700000|2023-08-16 17:25:00|9333.9|9327.9|9332.9|9324.9|9336.9|9329.9|9330.9|9323.9|3
1692207000000|2023-08-16 17:30:00|9331.9|9323.9|9333.9|9326.9|9334.9|9328.9|9328.9|9321.9|14
1692207300000|2023-08-16 17:35:00|9331.9|9324.9|9335.9|9328.9|9335.9|9328.9|9331.9|9324.9|7
1692207600000|2023-08-16 17:40:00|9336.9|9329.9|9338.9|9331.9|9340.9|9333.9|9335.9|9328.9|13
1692207900000|2023-08-16 17:45:00|9339.9|9332.9|9343.9|9336.9|9345.9|9337.9|9339.9|9332.9|9
1692208200000|2023-08-16 17:50:00|9344.9|9337.9|9342.9|9334.9|9347.9|9340.9|9341.9|9333.9|11
1692208500000|2023-08-16 17:55:00|9343.9|9335.9|9350.5|9338.5|9350.5|9339.9|9342.9|9334.9|17
1692208800000|2023-08-16 18:00:00|9350.3|9338.3|9341.5|9329.5|9350.4|9338.4|9335|9323|1
1692209100000|2023-08-16 18:05:00|9341.4|9329.4|9343.7|9331.7|9343.8|9331.8|9337.2|9325.2|0
1692209400000|2023-08-16 18:10:00|9342.6|9330.6|9339.2|9327.2|9342.6|9330.6|9332.6|9320.6|0
1692209700000|2023-08-16 18:15:00|9337.1|9325.1|9350.3|9338.3|9352.4|9340.4|9337.1|9325.1|0
1692210000000|2023-08-16 18:20:00|9352.4|9340.4|9354.9|9342.9|9359.2|9347.2|9350.3|9338.3|0
1692210300000|2023-08-16 18:25:00|9356|9344|9354.9|9342.9|9357.2|9345.2|9350.4|9338.4|0
1692210600000|2023-08-16 18:30:00|9357.1|9345.1|9359.2|9347.2|9361.5|9349.5|9354.9|9342.9|0
1692210900000|2023-08-16 18:35:00|9358.2|9346.2|9357|9345|9359.3|9347.3|9354.8|9342.8|0
1692211200000|2023-08-16 18:40:00|9356.9|9344.9|9352.5|9340.5|9357|9345|9348.1|9336.1|0
1692211500000|2023-08-16 18:45:00|9352.6|9340.6|9345.9|9333.9|9354.8|9342.8|9345.9|9333.9|0
1692211800000|2023-08-16 18:50:00|9345.8|9333.8|9343.7|9331.7|9346|9334|9341.4|9329.4|0
1692212100000|2023-08-16 18:55:00|9343.6|9331.6|9348|9336|9348.1|9336.1|9343.6|9331.6|0
1692212400000|2023-08-16 19:00:00|9347.9|9335.9|9343.5|9331.5|9347.9|9335.9|9341.3|9329.3|0
1692212700000|2023-08-16 19:05:00|9343.4|9331.4|9339.1|9327.1|9343.5|9331.5|9336.9|9324.9|0
1692213000000|2023-08-16 19:10:00|9339.2|9327.2|9327.9|9315.9|9341.3|9329.3|9327.8|9315.8|0
1692213300000|2023-08-16 19:15:00|9330|9318|9327.8|9315.8|9330|9318|9323.4|9311.4|0
1692213600000|2023-08-16 19:20:00|9325.7|9313.7|9323.5|9311.5|9330.1|9318.1|9323.4|9311.4|0
1692213900000|2023-08-16 19:25:00|9323.4|9311.4|9323.6|9311.6|9323.6|9311.6|9321.3|9309.3|0
1692214200000|2023-08-16 19:30:00|9323.5|9311.5|9328.1|9316.1|9328.1|9316.1|9321.3|9309.3|0
1692214500000|2023-08-16 19:35:00|9328|9316|9325.8|9313.8|9330.3|9318.3|9323.6|9311.6|0
1692214800000|2023-08-16 19:40:00|9323.7|9311.7|9325.7|9313.7|9326.8|9314.8|9321.2|9309.2|0
1692215100000|2023-08-16 19:45:00|9325.6|9313.6|9325.5|9313.5|9327.9|9315.9|9323.3|9311.3|0
1692215400000|2023-08-16 19:50:00|9325.4|9313.4|9318.8|9306.8|9325.5|9313.5|9316.6|9304.6|0
1692215700000|2023-08-16 19:55:00|9321|9309|9317.4|9305.4|9322.9|9310.9|9314.1|9302.1|0
1692216000000|2023-08-16 20:00:00|9316.9|9304.9|9320|9308|9321.3|9309.3|9312.1|9300.1|0
1692216300000|2023-08-16 20:05:00|9320.6|9308.6|9323|9311|9323.4|9311.4|9318.9|9306.9|0
1692216600000|2023-08-16 20:10:00|9322.4|9310.4|9320.8|9308.8|9323.4|9311.4|9319.7|9307.7|0
1692216900000|2023-08-16 20:15:00|9319.7|9307.7|9317|9305|9320.8|9308.8|9317|9305|0
1692217200000|2023-08-16 20:20:00|9316.8|9304.8|9314.4|9302.4|9317.4|9305.4|9313.7|9301.7|0
1692217500000|2023-08-16 20:25:00|9314.3|9302.3|9313.7|9301.7|9314.8|9302.8|9312.8|9300.8|0
1692217800000|2023-08-16 20:30:00|9313.3|9301.3|9315.5|9303.5|9315.5|9303.5|9313.3|9301.3|0
1692218100000|2023-08-16 20:35:00|9315.4|9303.4|9316.5|9304.5|9317|9305|9314.8|9302.8|0
1692218400000|2023-08-16 20:40:00|9315.9|9303.9|9315.9|9303.9|9317.4|9305.4|9314.4|9302.4|0
1692218700000|2023-08-16 20:45:00|9316.5|9304.5|9315.5|9303.5|9317|9305|9315.5|9303.5|0
1692219000000|2023-08-16 20:50:00|9315.9|9303.9|9316.5|9304.5|9317.2|9305.2|9315.5|9303.5|0
1692219300000|2023-08-16 20:55:00|9316.6|9304.6|9316.5|9304.5|9317.2|9305.2|9315.5|9303.5|0
1692219600000|2023-08-16 21:00:00|9316.8|9304.8|9316.3|9304.3|9317|9305|9316.3|9304.3|0
1692219900000|2023-08-16 21:05:00|9317|9305|9316.8|9304.8|9317|9305|9316.5|9304.5|0
1692220200000|2023-08-16 21:10:00|9317|9305|9316.8|9304.8|9317|9305|9316.8|9304.8|0
1692220500000|2023-08-16 21:15:00|9317|9305|9317|9305|9317.4|9305.4|9316.8|9304.8|0
1692220800000|2023-08-16 21:20:00|9316.8|9304.8|9316.8|9304.8|9317|9305|9316.8|9304.8|0
1692221100000|2023-08-16 21:25:00|9317|9305|9316.8|9304.8|9317|9305|9316.8|9304.8|0
1692221400000|2023-08-16 21:30:00|9316.5|9304.5|9316.3|9304.3|9316.5|9304.5|9316.1|9304.1|0
1692221700000|2023-08-16 21:35:00|9316.1|9304.1|9315.5|9303.5|9316.3|9304.3|9315.5|9303.5|0
1692222000000|2023-08-16 21:40:00|9315.4|9303.4|9316.1|9304.1|9316.1|9304.1|9315.4|9303.4|0
1692222300000|2023-08-16 21:45:00|9315.7|9303.7|9315.7|9303.7|9315.9|9303.9|9315.5|9303.5|0
1692222600000|2023-08-16 21:50:00|9315.9|9303.9|9315.9|9303.9|9315.9|9303.9|9315.9|9303.9|0
1692222900000|2023-08-16 21:55:00|9316.1|9304.1|9315.9|9303.9|9316.1|9304.1|9315.9|9303.9|0
1692223200000|2023-08-16 22:00:00|9316|9304|9322.2|9310.2|9323.1|9311.1|9316|9304|0
1692223500000|2023-08-16 22:05:00|9322.4|9310.4|9321.8|9309.8|9323.7|9311.7|9320.2|9308.2|0
1692223800000|2023-08-16 22:10:00|9322.2|9310.2|9322.2|9310.2|9323.7|9311.7|9322.2|9310.2|0
1692224100000|2023-08-16 22:15:00|9322.9|9310.9|9322.9|9310.9|9323.3|9311.3|9322.2|9310.2|0
1692224400000|2023-08-16 22:20:00|9322.8|9310.8|9323.3|9311.3|9323.3|9311.3|9321.8|9309.8|0
1692224700000|2023-08-16 22:25:00|9322.9|9310.9|9324.4|9312.4|9324.4|9312.4|9322.9|9310.9|0
1692225000000|2023-08-16 22:30:00|9324.8|9312.8|9323.1|9311.1|9325.5|9313.5|9323.1|9311.1|0
1692225300000|2023-08-16 22:35:00|9322.9|9310.9|9321.1|9309.1|9323.3|9311.3|9321.1|9309.1|0
1692225600000|2023-08-16 22:40:00|9321.8|9309.8|9321.8|9309.8|9321.8|9309.8|9320.2|9308.2|0
1692225900000|2023-08-16 22:45:00|9321.1|9309.1|9321.8|9309.8|9322.2|9310.2|9321.1|9309.1|0
1692226200000|2023-08-16 22:50:00|9322.2|9310.2|9321.8|9309.8|9322.2|9310.2|9321.8|9309.8|0
1692226500000|2023-08-16 22:55:00|9321.1|9309.1|9318.5|9306.5|9321.1|9309.1|9318.5|9306.5|0
1692226800000|2023-08-16 23:00:00|9319.2|9307.2|9318.5|9306.5|9319.2|9307.2|9315.9|9303.9|0
1692227100000|2023-08-16 23:05:00|9319.2|9307.2|9319.6|9307.6|9319.6|9307.6|9317.4|9305.4|0
1692227400000|2023-08-16 23:10:00|9319.8|9307.8|9319.2|9307.2|9319.8|9307.8|9318.5|9306.5|0
1692227700000|2023-08-16 23:15:00|9319.4|9307.4|9320.2|9308.2|9320.2|9308.2|9319.4|9307.4|0
1692228000000|2023-08-16 23:20:00|9319.6|9307.6|9318.5|9306.5|9319.6|9307.6|9318.5|9306.5|0
1692228300000|2023-08-16 23:25:00|9319.2|9307.2|9318.5|9306.5|9319.2|9307.2|9318.1|9306.1|0
1692228600000|2023-08-16 23:30:00|9319.2|9307.2|9317.4|9305.4|9320.2|9308.2|9316.5|9304.5|0
1692228900000|2023-08-16 23:35:00|9317|9305|9314.8|9302.8|9318.5|9306.5|9314.4|9302.4|0
1692229200000|2023-08-16 23:40:00|9314.6|9302.6|9313.3|9301.3|9315.5|9303.5|9313.3|9301.3|0
1692229500000|2023-08-16 23:45:00|9313.7|9301.7|9315.5|9303.5|9315.5|9303.5|9313.7|9301.7|0
1692229800000|2023-08-16 23:50:00|9315.4|9303.4|9315.5|9303.5|9315.9|9303.9|9313.7|9301.7|0
1692230100000|2023-08-16 23:55:00|9315.7|9303.7|9314.8|9302.8|9315.7|9303.7|9313.7|9301.7|0
1692230400000|2023-08-17 00:00:00|9313.7|9301.7|9307.5|9295.5|9314.4|9302.4|9305.9|9293.9|0
1692230700000|2023-08-17 00:05:00|9308.1|9296.1|9309|9297|9311.2|9299.2|9307.5|9295.5|0
1692231000000|2023-08-17 00:10:00|9309.6|9297.6|9306.4|9294.4|9310.1|9298.1|9304.9|9292.9|0
1692231300000|2023-08-17 00:15:00|9306|9294|9282.2|9270.2|9306.2|9294.2|9282.1|9270.1|0
1692231600000|2023-08-17 00:20:00|9280.1|9268.1|9280.3|9268.3|9282.4|9270.4|9275.9|9263.9|0
1692231900000|2023-08-17 00:25:00|9282.4|9270.4|9282.3|9270.3|9284.6|9272.6|9282.3|9270.3|0
1692232200000|2023-08-17 00:30:00|9280.2|9268.2|9280.2|9268.2|9280.2|9268.2|9275.9|9263.9|0
1692232500000|2023-08-17 00:35:00|9279.2|9267.2|9273.8|9261.8|9280.2|9268.2|9273.8|9261.8|0
1692232800000|2023-08-17 00:40:00|9275.9|9263.9|9280.2|9268.2|9282.3|9270.3|9273.8|9261.8|0
1692233100000|2023-08-17 00:45:00|9278.1|9266.1|9284.4|9272.4|9284.5|9272.5|9273.8|9261.8|0
1692233400000|2023-08-17 00:50:00|9283.4|9271.4|9276|9264|9284.5|9272.5|9273.9|9261.9|0
1692233700000|2023-08-17 00:55:00|9278.1|9266.1|9277.1|9265.1|9278.1|9266.1|9273.9|9261.9|0
1692234000000|2023-08-17 01:00:00|9278.1|9266.1|9278.1|9266.1|9282.4|9270.4|9276|9264|0
1692234300000|2023-08-17 01:05:00|9276|9264|9278.2|9266.2|9278.2|9266.2|9275.9|9263.9|0
1692234600000|2023-08-17 01:10:00|9276.1|9264.1|9273.6|9261.6|9276.1|9264.1|9269.5|9257.5|0
1692234900000|2023-08-17 01:15:00|9273.5|9261.5|9273.4|9261.4|9277.7|9265.7|9271.3|9259.3|0
1692235200000|2023-08-17 01:20:00|9271.3|9259.3|9269.3|9257.3|9273.6|9261.6|9264.7|9252.7|0
1692235500000|2023-08-17 01:25:00|9270.4|9258.4|9269.3|9257.3|9271.4|9259.4|9265|9253|0
1692235800000|2023-08-17 01:30:00|9268.2|9256.2|9275|9263|9275|9263|9267.1|9255.1|0
1692236100000|2023-08-17 01:35:00|9274.9|9262.9|9281.4|9269.4|9281.4|9269.4|9270.7|9258.7|0
1692236400000|2023-08-17 01:40:00|9281.5|9269.5|9279.4|9267.4|9285.8|9273.8|9279.3|9267.3|0
1692236700000|2023-08-17 01:45:00|9281.5|9269.5|9283.6|9271.6|9285.8|9273.8|9281.5|9269.5|0
1692237000000|2023-08-17 01:50:00|9283.5|9271.5|9277.2|9265.2|9283.6|9271.6|9275|9263|0
1692237300000|2023-08-17 01:55:00|9279.3|9267.3|9287.9|9275.9|9287.9|9275.9|9278.3|9266.3|0
1692237600000|2023-08-17 02:00:00|9285.8|9273.8|9293.3|9281.3|9294.3|9282.3|9285.8|9273.8|0
1692237900000|2023-08-17 02:05:00|9292.2|9280.2|9287.9|9275.9|9292.2|9280.2|9287.8|9275.8|0
1692238200000|2023-08-17 02:10:00|9287.8|9275.8|9290|9278|9292.2|9280.2|9287.8|9275.8|0
1692238500000|2023-08-17 02:15:00|9292.1|9280.1|9294.3|9282.3|9295.3|9283.3|9287.8|9275.8|0
1692238800000|2023-08-17 02:20:00|9296.4|9284.4|9296.4|9284.4|9300.7|9288.7|9296.4|9284.4|0
1692239100000|2023-08-17 02:25:00|9298.5|9286.5|9298.5|9286.5|9298.5|9286.5|9296.3|9284.3|0
1692239400000|2023-08-17 02:30:00|9296.4|9284.4|9298.6|9286.6|9298.6|9286.6|9294.3|9282.3|0
1692239700000|2023-08-17 02:35:00|9299.6|9287.6|9302.9|9290.9|9307.1|9295.1|9299.6|9287.6|0
1692240000000|2023-08-17 02:40:00|9304|9292|9296.5|9284.5|9304|9292|9294.3|9282.3|0
1692240300000|2023-08-17 02:45:00|9298.6|9286.6|9298.5|9286.5|9300.7|9288.7|9296.4|9284.4|0
1692240600000|2023-08-17 02:50:00|9300.6|9288.6|9300.7|9288.7|9302.8|9290.8|9300.6|9288.6|0
1692240900000|2023-08-17 02:55:00|9300.6|9288.6|9307.6|9295.6|9307.6|9295.6|9300.6|9288.6|0
1692241200000|2023-08-17 03:00:00|9305.5|9293.5|9314|9302|9314|9302|9305.5|9293.5|0
1692241500000|2023-08-17 03:05:00|9313.9|9301.9|9307.6|9295.6|9316.1|9304.1|9307.6|9295.6|0
1692241800000|2023-08-17 03:10:00|9305.5|9293.5|9307.7|9295.7|9311.9|9299.9|9305.5|9293.5|0
1692242100000|2023-08-17 03:15:00|9307.6|9295.6|9307.7|9295.7|9309.8|9297.8|9305.5|9293.5|0
1692242400000|2023-08-17 03:20:00|9308.7|9296.7|9311.9|9299.9|9311.9|9299.9|9307.7|9295.7|0
1692242700000|2023-08-17 03:25:00|9309.8|9297.8|9312|9300|9312|9300|9307.6|9295.6|0
1692243000000|2023-08-17 03:30:00|9314.1|9302.1|9314.1|9302.1|9316.3|9304.3|9312|9300|0
1692243300000|2023-08-17 03:35:00|9313.1|9301.1|9314.2|9302.2|9314.2|9302.2|9312|9300|0
1692243600000|2023-08-17 03:40:00|9314.1|9302.1|9314.2|9302.2|9314.2|9302.2|9314.1|9302.1|0
1692243900000|2023-08-17 03:45:00|9314.1|9302.1|9314.2|9302.2|9314.2|9302.2|9312|9300|0
1692244200000|2023-08-17 03:50:00|9312.1|9300.1|9312|9300|9312.1|9300.1|9309.8|9297.8|0
1692244500000|2023-08-17 03:55:00|9309.9|9297.9|9316.3|9304.3|9316.3|9304.3|9309.9|9297.9|0
1692244800000|2023-08-17 04:00:00|9314.1|9302.1|9316.3|9304.3|9316.3|9304.3|9314.1|9302.1|0
1692245100000|2023-08-17 04:05:00|9318.4|9306.4|9318.4|9306.4|9320.6|9308.6|9316.3|9304.3|0
1692245400000|2023-08-17 04:10:00|9316.3|9304.3|9316.3|9304.3|9318.4|9306.4|9316.3|9304.3|0
1692245700000|2023-08-17 04:15:00|9318.4|9306.4|9318.5|9306.5|9318.5|9306.5|9316.3|9304.3|0
1692246000000|2023-08-17 04:20:00|9320.6|9308.6|9318.5|9306.5|9320.6|9308.6|9318.4|9306.4|0
1692246300000|2023-08-17 04:25:00|9318.4|9306.4|9318.4|9306.4|9320.6|9308.6|9316.3|9304.3|0
1692246600000|2023-08-17 04:30:00|9318.5|9306.5|9316.3|9304.3|9320.6|9308.6|9316.3|9304.3|0
1692246900000|2023-08-17 04:35:00|9314.2|9302.2|9316.3|9304.3|9316.3|9304.3|9314.2|9302.2|0
1692247200000|2023-08-17 04:40:00|9314.2|9302.2|9314.2|9302.2|9315.3|9303.3|9314.2|9302.2|0
1692247500000|2023-08-17 04:45:00|9308.2|9296.2|9308.2|9296.2|9310.3|9298.3|9308.2|9296.2|0
1692248100000|2023-08-17 04:55:00|9310.3|9298.3|9308.1|9296.1|9310.3|9298.3|9306|9294|0
1692248400000|2023-08-17 05:00:00|9308.2|9296.2|9301.7|9289.7|9308.2|9296.2|9301.7|9289.7|0
1692248700000|2023-08-17 05:05:00|9303.8|9291.8|9303.8|9291.8|9306|9294|9301.7|9289.7|0
1692249000000|2023-08-17 05:10:00|9301.7|9289.7|9303.9|9291.9|9303.9|9291.9|9301.7|9289.7|0
1692249300000|2023-08-17 05:15:00|9301.7|9289.7|9299.6|9287.6|9303.9|9291.9|9297.4|9285.4|0
1692249600000|2023-08-17 05:20:00|9297.4|9285.4|9297.4|9285.4|9297.5|9285.5|9295.3|9283.3|0
1692249900000|2023-08-17 05:25:00|9297.5|9285.5|9295.3|9283.3|9297.5|9285.5|9293.1|9281.1|0
1692250200000|2023-08-17 05:30:00|9294.2|9282.2|9290.1|9278.1|9295.3|9283.3|9286.7|9274.7|0
1692250500000|2023-08-17 05:35:00|9292.2|9280.2|9283.5|9271.5|9292.2|9280.2|9283.5|9271.5|0
1692250800000|2023-08-17 05:40:00|9283.4|9271.4|9291.5|9279.5|9293.6|9281.6|9283.4|9271.4|0
1692251100000|2023-08-17 05:45:00|9293.6|9281.6|9287.1|9275.1|9293.7|9281.7|9287.1|9275.1|0
1692251400000|2023-08-17 05:50:00|9287.2|9275.2|9291.5|9279.5|9291.6|9279.6|9285|9273|0
1692251700000|2023-08-17 05:55:00|9291.6|9279.6|9300|9288|9300|9288|9291.5|9279.5|0
1692252000000|2023-08-17 06:00:00|9299.9|9287.9|9295.4|9290.4|9303.9|9298.9|9290.9|9285.8|80
1692252300000|2023-08-17 06:05:00|9294.9|9289.9|9304.9|9299.9|9305.9|9300.9|9294.9|9289.9|11
1692252600000|2023-08-17 06:10:00|9305.4|9300.4|9306.9|9301.9|9306.9|9301.9|9304.9|9299.9|20
1692252900000|2023-08-17 06:15:00|9306.4|9301.4|9306.4|9301.4|9306.4|9301.4|9300.9|9295.9|15
1692253200000|2023-08-17 06:20:00|9309.4|9304.4|9309.9|9304.9|9310.4|9305.4|9304.4|9299.4|8
1692253500000|2023-08-17 06:25:00|9308.9|9303.9|9310.9|9305.9|9311.4|9306.4|9307.9|9302.9|96
1692253800000|2023-08-17 06:30:00|9309.9|9304.9|9312.4|9307.4|9313.9|9308.9|9309.9|9304.9|15
1692254100000|2023-08-17 06:35:00|9312.9|9307.9|9313.9|9308.9|9314.9|9309.9|9312.4|9307.4|106
1692254400000|2023-08-17 06:40:00|9313.4|9308.4|9309.9|9304.9|9313.9|9308.9|9309.9|9304.9|68
1692254700000|2023-08-17 06:45:00|9309.4|9304.4|9309.4|9304.4|9309.9|9304.9|9306.4|9301.4|24
1692255000000|2023-08-17 06:50:00|9308.9|9303.9|9308.4|9303.4|9310.4|9305.4|9305.9|9300.9|146
1692255300000|2023-08-17 06:55:00|9308.9|9303.9|9312.4|9307.4|9312.4|9307.4|9308.4|9303.4|84
1692255600000|2023-08-17 07:00:00|9314.4|9309.4|9325.9|9320.9|9326.9|9321.9|9304.9|9299.9|327
1692255900000|2023-08-17 07:05:00|9325.4|9320.4|9320.4|9315.4|9327.9|9322.9|9312.9|9307.9|211
1692256200000|2023-08-17 07:10:00|9319.9|9314.9|9297.9|9292.9|9322.9|9317.9|9294.4|9289.4|134
1692256500000|2023-08-17 07:15:00|9297.4|9292.4|9299.9|9294.9|9312.4|9307.4|9291.4|9286.4|109
1692256800000|2023-08-17 07:20:00|9298.9|9293.9|9299.9|9294.9|9304.4|9299.4|9290.9|9285.9|94
1692257100000|2023-08-17 07:25:00|9299.4|9294.4|9300.9|9295.9|9302.9|9297.9|9291.4|9286.4|87
1692257400000|2023-08-17 07:30:00|9300.4|9295.4|9311.9|9306.9|9314.9|9309.9|9297.9|9292.9|265
1692257700000|2023-08-17 07:35:00|9311.4|9306.4|9319.4|9314.4|9320.4|9315.4|9306.9|9301.9|112
1692258000000|2023-08-17 07:40:00|9323.2|9318.2|9314.7|9309.7|9323.2|9318.2|9307.2|9302.2|66
1692258300000|2023-08-17 07:45:00|9314.2|9309.2|9323.2|9318.2|9323.7|9318.7|9308.7|9303.7|99
1692258600000|2023-08-17 07:50:00|9320.7|9315.7|9313.2|9308.2|9323.2|9318.2|9309.7|9304.7|72
1692258900000|2023-08-17 07:55:00|9312.7|9307.7|9331.2|9326.2|9333.7|9328.7|9311.7|9306.7|166
1692259200000|2023-08-17 08:00:00|9331.7|9326.7|9331.7|9326.7|9335.7|9330.7|9326.7|9321.7|63
1692259500000|2023-08-17 08:05:00|9332.2|9327.2|9331.7|9326.7|9343.7|9338.7|9331.2|9326.2|72
1692259800000|2023-08-17 08:10:00|9333.2|9328.2|9339.7|9334.7|9341.7|9336.7|9331.7|9326.7|128
1692260100000|2023-08-17 08:15:00|9339.2|9334.2|9349.7|9344.7|9349.7|9344.7|9338.2|9333.2|114
1692260400000|2023-08-17 08:20:00|9349.2|9344.2|9337.2|9332.2|9353.7|9348.7|9335.7|9330.7|74
1692260700000|2023-08-17 08:25:00|9337.7|9332.7|9342.2|9337.2|9346.2|9341.2|9334.7|9329.7|136
1692261000000|2023-08-17 08:30:00|9341.7|9336.7|9349.2|9344.2|9349.2|9344.2|9341.7|9336.7|57
1692261300000|2023-08-17 08:35:00|9350.2|9345.2|9350.7|9345.7|9352.7|9347.7|9347.2|9342.2|66
1692261600000|2023-08-17 08:40:00|9351.2|9346.2|9356.7|9351.7|9358.7|9353.7|9350.2|9345.2|108
1692261900000|2023-08-17 08:45:00|9357.2|9352.2|9355.7|9350.7|9357.7|9352.7|9350.7|9345.7|81
1692262200000|2023-08-17 08:50:00|9356.2|9351.2|9352.2|9347.2|9358.7|9353.7|9350.7|9345.7|59
1692262500000|2023-08-17 08:55:00|9352.7|9347.7|9345.7|9340.7|9355.2|9350.2|9344.7|9339.7|106
1692262800000|2023-08-17 09:00:00|9346.2|9341.2|9353.7|9348.7|9354.7|9349.7|9346.2|9341.2|58
1692263100000|2023-08-17 09:05:00|9354.2|9349.2|9347.7|9342.7|9354.7|9349.7|9346.2|9341.2|61
1692263400000|2023-08-17 09:10:00|9347.2|9342.2|9343.7|9338.7|9356.2|9351.2|9343.7|9338.7|52
1692263700000|2023-08-17 09:15:00|9344.2|9339.2|9335.7|9330.7|9346.2|9341.2|9335.2|9330.2|70
1692264000000|2023-08-17 09:20:00|9336.2|9331.2|9335.7|9330.7|9340.7|9335.7|9335.2|9330.2|41
1692264300000|2023-08-17 09:25:00|9336.7|9331.7|9331.7|9326.7|9340.7|9335.7|9330.7|9325.7|40
1692264600000|2023-08-17 09:30:00|9332.2|9327.2|9331.2|9326.2|9336.2|9331.2|9330.2|9325.2|76
1692264900000|2023-08-17 09:35:00|9331.7|9326.7|9336.7|9331.7|9337.2|9332.2|9329.7|9324.7|55
1692265200000|2023-08-17 09:40:00|9336.2|9331.2|9333.2|9328.2|9336.7|9331.7|9329.7|9324.7|89
1692265500000|2023-08-17 09:45:00|9332.2|9327.2|9333.7|9328.7|9337.7|9332.7|9330.2|9325.2|138
1692265800000|2023-08-17 09:50:00|9334.2|9329.2|9334.7|9329.7|9337.7|9332.7|9333.7|9328.7|115
1692266100000|2023-08-17 09:55:00|9334.2|9329.2|9338.7|9333.7|9340.2|9335.2|9331.2|9326.2|518
1692266400000|2023-08-17 10:00:00|9339.2|9334.2|9348.2|9343.2|9348.7|9343.7|9337.7|9332.7|89
1692266700000|2023-08-17 10:05:00|9348.7|9343.7|9344.7|9339.7|9350.2|9345.2|9344.7|9339.7|51
1692267000000|2023-08-17 10:10:00|9344.2|9339.2|9341.7|9336.7|9348.7|9343.7|9340.2|9335.2|64
1692267300000|2023-08-17 10:15:00|9341.2|9336.2|9345.7|9340.7|9345.7|9340.7|9336.7|9331.7|74
1692267600000|2023-08-17 10:20:00|9345.2|9340.2|9343.2|9338.2|9345.2|9340.2|9341.7|9336.7|48
1692267900000|2023-08-17 10:25:00|9343.7|9338.7|9341.2|9336.2|9348.7|9343.7|9340.7|9335.7|48
1692268200000|2023-08-17 10:30:00|9342.7|9337.7|9350.7|9345.7|9351.2|9346.2|9342.7|9337.7|66
1692268500000|2023-08-17 10:35:00|9350.2|9345.2|9343.7|9338.7|9350.7|9345.7|9343.7|9338.7|61
1692268800000|2023-08-17 10:40:00|9346.2|9341.2|9342.7|9337.7|9347.2|9342.2|9341.2|9336.2|128
1692269100000|2023-08-17 10:45:00|9342.2|9337.2|9340.7|9335.7|9343.7|9338.7|9339.7|9334.7|47
1692269400000|2023-08-17 10:50:00|9341.2|9336.2|9347.7|9342.7|9348.7|9343.7|9339.7|9334.7|51
1692269700000|2023-08-17 10:55:00|9347.2|9342.2|9350.7|9345.7|9352.2|9347.2|9346.2|9341.2|66
1692270000000|2023-08-17 11:00:00|9350.2|9345.2|9352.2|9347.2|9352.2|9347.2|9347.2|9342.2|28
1692270300000|2023-08-17 11:05:00|9352.7|9347.7|9356.7|9351.7|9356.7|9351.7|9351.7|9346.7|49
1692270600000|2023-08-17 11:10:00|9357.2|9352.2|9355.2|9350.2|9357.7|9352.7|9351.7|9346.7|42
1692270900000|2023-08-17 11:15:00|9356.2|9351.2|9359.7|9354.7|9359.7|9354.7|9355.7|9350.7|49
1692271200000|2023-08-17 11:20:00|9360.2|9355.2|9356.2|9351.2|9360.2|9355.2|9353.2|9348.2|37
1692271500000|2023-08-17 11:25:00|9355.7|9350.7|9349.7|9344.7|9357.2|9352.2|9349.7|9344.7|53
1692271800000|2023-08-17 11:30:00|9348.2|9343.2|9347.2|9342.2|9349.7|9344.7|9347.2|9342.2|33
1692272100000|2023-08-17 11:35:00|9347.7|9342.7|9347.7|9342.7|9350.7|9345.7|9347.2|9342.2|46
1692272400000|2023-08-17 11:40:00|9346.7|9341.7|9348.2|9343.2|9348.7|9343.7|9346.7|9341.7|46
1692272700000|2023-08-17 11:45:00|9348.7|9343.7|9351.7|9346.7|9352.2|9347.2|9346.7|9341.7|41
1692273000000|2023-08-17 11:50:00|9350.7|9345.7|9349.7|9344.7|9350.7|9345.7|9346.7|9341.7|32
1692273300000|2023-08-17 11:55:00|9350.2|9345.2|9351.7|9346.7|9352.2|9347.2|9348.7|9343.7|54
1692273600000|2023-08-17 12:00:00|9351.2|9346.2|9345.2|9340.2|9352.2|9347.2|9344.2|9339.2|33
1692273900000|2023-08-17 12:05:00|9345.7|9340.7|9340.7|9335.7|9346.2|9341.2|9339.7|9334.7|35
1692274200000|2023-08-17 12:10:00|9339.7|9334.7|9336.7|9331.7|9341.2|9336.2|9336.7|9331.7|52
1692274500000|2023-08-17 12:15:00|9336.2|9331.2|9334.2|9329.2|9337.2|9332.2|9333.7|9328.7|42
1692274800000|2023-08-17 12:20:00|9333.7|9328.7|9333.7|9328.7|9334.7|9329.7|9333.2|9328.2|42
1692275100000|2023-08-17 12:25:00|9333.2|9328.2|9335.7|9330.7|9336.7|9331.7|9333.2|9328.2|47
1692275400000|2023-08-17 12:30:00|9334.7|9329.7|9345.9|9340.9|9346.9|9341.9|9333.7|9328.7|58
1692275700000|2023-08-17 12:35:00|9346.4|9341.4|9350.4|9345.4|9355.4|9350.4|9346.4|9341.4|69
1692276000000|2023-08-17 12:40:00|9350.9|9345.9|9346.9|9341.9|9351.9|9346.9|9346.4|9341.4|47
1692276300000|2023-08-17 12:45:00|9346.4|9341.4|9337.4|9332.4|9346.4|9341.4|9336.9|9331.9|142
1692276600000|2023-08-17 12:50:00|9336.9|9331.9|9334.9|9329.9|9342.4|9337.4|9334.9|9329.9|55
1692276900000|2023-08-17 12:55:00|9335.4|9330.4|9339.4|9334.4|9340.9|9335.9|9334.9|9329.9|40
1692277200000|2023-08-17 13:00:00|9338.9|9333.9|9326.9|9321.9|9339.9|9334.9|9326.9|9321.9|210
1692277500000|2023-08-17 13:05:00|9327.4|9322.4|9318.9|9313.9|9327.4|9322.4|9318.9|9313.9|48
1692277800000|2023-08-17 13:10:00|9319.4|9314.4|9313.9|9308.9|9319.4|9314.4|9313.9|9308.9|116
1692278100000|2023-08-17 13:15:00|9313.4|9308.4|9313.4|9308.4|9313.9|9308.9|9307.4|9302.4|55
1692278400000|2023-08-17 13:20:00|9312.4|9307.4|9309.9|9304.9|9313.9|9308.9|9309.4|9304.4|39
1692278700000|2023-08-17 13:25:00|9309.4|9304.4|9306.9|9301.9|9309.4|9304.4|9303.9|9298.9|36
1692279000000|2023-08-17 13:30:00|9306.4|9301.4|9301.9|9296.9|9312.9|9307.9|9300.9|9295.9|312
1692279300000|2023-08-17 13:35:00|9301.4|9296.4|9299.4|9294.4|9302.9|9297.9|9295.9|9290.9|39
1692279600000|2023-08-17 13:40:00|9298.9|9293.9|9296.8|9291.8|9309.9|9304.9|9295.9|9290.9|47
1692279900000|2023-08-17 13:45:00|9296.3|9291.3|9289.9|9284.9|9296.3|9291.3|9289.4|9284.4|87
1692280200000|2023-08-17 13:50:00|9289.4|9284.4|9279.9|9274.9|9292.4|9287.4|9279.9|9274.9|93
1692280500000|2023-08-17 13:55:00|9280.4|9275.4|9281.4|9276.4|9281.9|9276.9|9275.4|9270.4|127
1692280800000|2023-08-17 14:00:00|9280.9|9275.9|9290.4|9285.4|9292.9|9287.9|9279.9|9274.9|89
1692281100000|2023-08-17 14:05:00|9291.4|9286.4|9302.9|9297.9|9302.9|9297.9|9281.9|9276.9|62
1692281400000|2023-08-17 14:10:00|9301.7|9296.7|9296.7|9291.7|9301.7|9296.7|9288.2|9283.2|61
1692281700000|2023-08-17 14:15:00|9296.2|9291.2|9301.7|9296.7|9304.2|9299.2|9294.7|9289.7|55
1692282000000|2023-08-17 14:20:00|9302.2|9297.2|9301.7|9296.7|9307.2|9302.2|9298.7|9293.7|71
1692282300000|2023-08-17 14:25:00|9301.2|9296.2|9290.7|9285.7|9301.7|9296.7|9290.2|9285.2|71
1692282600000|2023-08-17 14:30:00|9291.2|9286.2|9277.7|9272.7|9294.7|9289.7|9277.2|9272.2|57
1692282900000|2023-08-17 14:35:00|9278.2|9273.2|9282.2|9277.2|9283.2|9278.2|9272.2|9267.2|91
1692283200000|2023-08-17 14:40:00|9282.7|9277.7|9291.2|9286.2|9293.2|9288.2|9280.7|9275.7|52
1692283500000|2023-08-17 14:45:00|9292.7|9287.7|9291.2|9286.2|9293.7|9288.7|9286.2|9281.2|55
1692283800000|2023-08-17 14:50:00|9292.2|9287.2|9299.7|9294.7|9300.2|9295.2|9291.7|9286.7|46
1692284100000|2023-08-17 14:55:00|9299.2|9294.2|9292.7|9287.7|9302.2|9297.2|9292.7|9287.7|70
1692284400000|2023-08-17 15:00:00|9293.2|9288.2|9282.2|9277.2|9293.2|9288.2|9281.7|9276.7|54
1692284700000|2023-08-17 15:05:00|9282.7|9277.7|9280.7|9275.7|9286.2|9281.2|9280.2|9275.2|80
1692285000000|2023-08-17 15:10:00|9281.2|9276.2|9287.7|9282.7|9288.7|9283.7|9280.2|9275.2|104
1692285300000|2023-08-17 15:15:00|9287.2|9282.2|9282.7|9277.7|9287.2|9282.2|9281.7|9276.7|83
1692285600000|2023-08-17 15:20:00|9283.2|9278.2|9279.2|9274.2|9283.7|9278.7|9278.2|9273.2|92
1692285900000|2023-08-17 15:25:00|9278.7|9273.7|9282.7|9277.7|9283.7|9278.7|9274.7|9269.7|199
1692286200000|2023-08-17 15:30:00|9283.7|9276.7|9277.7|9270.7|9292.7|9285.7|9275.7|9269.7|791
1692286500000|2023-08-17 15:35:00|9278.7|9269.7|9275.7|9269.7|9281.7|9275.7|9272.7|9266.7|116
1692286800000|2023-08-17 15:40:00|9274.7|9268.7|9281.7|9274.7|9281.7|9275.7|9274.7|9267.7|103
1692287100000|2023-08-17 15:45:00|9280.7|9273.7|9277.7|9270.7|9283.7|9275.7|9277.7|9270.7|29
1692287400000|2023-08-17 15:50:00|9279.7|9271.7|9279.7|9272.7|9285.7|9279.7|9277.7|9270.7|32
1692287700000|2023-08-17 15:55:00|9278.7|9271.7|9286.7|9279.7|9287.7|9279.7|9278.7|9271.7|13
1692288000000|2023-08-17 16:00:00|9287.7|9280.7|9285.7|9278.7|9289.7|9283.7|9283.7|9277.7|12
1692288300000|2023-08-17 16:05:00|9284.7|9277.7|9284.7|9277.7|9285.7|9278.7|9280.7|9274.7|11
1692288600000|2023-08-17 16:10:00|9285.7|9278.7|9285.7|9278.7|9287.7|9279.7|9284.7|9276.7|17
1692288900000|2023-08-17 16:15:00|9286.7|9277.7|9285.7|9277.7|9286.7|9278.7|9282.7|9275.7|8
1692289200000|2023-08-17 16:20:00|9284.7|9276.7|9290.7|9283.7|9290.7|9283.7|9282.7|9276.7|23
1692289500000|2023-08-17 16:25:00|9291.7|9284.7|9292.7|9285.7|9294.7|9287.7|9288.7|9280.7|13
1692289800000|2023-08-17 16:30:00|9293.7|9286.7|9288.7|9281.7|9293.7|9286.7|9288.7|9280.7|30
1692290100000|2023-08-17 16:35:00|9289.7|9283.7|9287.7|9279.7|9290.7|9283.7|9284.7|9277.7|5
1692290400000|2023-08-17 16:40:00|9288.7|9280.7|9288.7|9281.7|9289.7|9281.7|9288.7|9280.7|2
1692290700000|2023-08-17 16:45:00|9287.7|9280.7|9289.7|9282.7|9289.7|9282.7|9286.7|9278.7|8
1692291000000|2023-08-17 16:50:00|9290.7|9283.7|9292.7|9286.7|9292.7|9286.7|9290.7|9283.7|3
1692291300000|2023-08-17 16:55:00|9293.7|9285.7|9294.7|9288.7|9294.7|9288.7|9291.7|9284.7|11
1692291600000|2023-08-17 17:00:00|9296.7|9289.7|9294.7|9287.7|9296.7|9289.7|9293.7|9285.7|52
1692291900000|2023-08-17 17:05:00|9293.7|9286.7|9290.7|9284.7|9293.7|9286.7|9290.7|9284.7|8
1692292200000|2023-08-17 17:10:00|9289.7|9281.7|9288.7|9281.7|9289.7|9281.7|9287.7|9279.7|5
1692292500000|2023-08-17 17:15:00|9290.7|9283.7|9289.7|9282.7|9291.7|9284.7|9289.7|9281.7|7
1692292800000|2023-08-17 17:20:00|9288.7|9280.7|9283.7|9276.7|9288.7|9280.7|9283.7|9276.7|3
1692293100000|2023-08-17 17:25:00|9282.7|9274.7|9280.7|9274.7|9282.7|9274.7|9280.7|9274.7|2
1692293400000|2023-08-17 17:30:00|9279.7|9273.7|9281.7|9275.7|9281.7|9275.7|9277.7|9271.7|11
1692293700000|2023-08-17 17:35:00|9282.7|9276.7|9282.7|9274.7|9282.7|9276.7|9282.7|9274.7|1
1692294000000|2023-08-17 17:40:00|9281.7|9273.7|9277.7|9269.7|9281.7|9273.7|9276.7|9267.7|14
1692294300000|2023-08-17 17:45:00|9276.7|9268.7|9275.7|9267.7|9277.7|9270.7|9275.7|9267.7|1
1692294600000|2023-08-17 17:50:00|9276.7|9270.7|9271.7|9264.7|9276.7|9270.7|9271.7|9261.7|8
1692294900000|2023-08-17 17:55:00|9276.7|9265.7|9275.7|9263.7|9276.7|9269.7|9270.2|9263.6|8
1692295200000|2023-08-17 18:00:00|9275.6|9263.6|9272.4|9260.4|9276.9|9264.9|9272.4|9260.4|0
1692295500000|2023-08-17 18:05:00|9272.3|9260.3|9274.6|9262.6|9274.6|9262.6|9270.1|9258.1|0
1692295800000|2023-08-17 18:10:00|9274.5|9262.5|9272.3|9260.3|9274.6|9262.6|9272.3|9260.3|0
1692296100000|2023-08-17 18:15:00|9270.1|9258.1|9270.1|9258.1|9272.3|9260.3|9267.9|9255.9|0
1692296400000|2023-08-17 18:20:00|9270|9258|9272.3|9260.3|9272.3|9260.3|9267.8|9255.8|0
1692296700000|2023-08-17 18:25:00|9270.1|9258.1|9272.4|9260.4|9274.6|9262.6|9270.1|9258.1|0
1692297000000|2023-08-17 18:30:00|9272.3|9260.3|9267.9|9255.9|9272.3|9260.3|9267.8|9255.8|0
1692297300000|2023-08-17 18:35:00|9267.8|9255.8|9270.1|9258.1|9270.1|9258.1|9265.6|9253.6|0
1692297600000|2023-08-17 18:40:00|9270|9258|9265.5|9253.5|9270.1|9258.1|9265.5|9253.5|0
1692297900000|2023-08-17 18:45:00|9263.3|9251.3|9261.1|9249.1|9265.5|9253.5|9261|9249|0
1692298200000|2023-08-17 18:50:00|9261.2|9249.2|9258.8|9246.8|9263.3|9251.3|9258.8|9246.8|0
1692298500000|2023-08-17 18:55:00|9256.7|9244.7|9256.9|9244.9|9259|9247|9254.3|9242.3|0
1692298800000|2023-08-17 19:00:00|9256.8|9244.8|9250.2|9238.2|9259.1|9247.1|9250.2|9238.2|0
1692299100000|2023-08-17 19:05:00|9250.3|9238.3|9243.9|9231.9|9252.6|9240.6|9243.9|9231.9|0
1692299400000|2023-08-17 19:10:00|9243.8|9231.8|9241.8|9229.8|9243.9|9231.9|9239.5|9227.5|0
1692299700000|2023-08-17 19:15:00|9239.7|9227.7|9246.3|9234.3|9246.3|9234.3|9237.3|9225.3|0
1692300000000|2023-08-17 19:20:00|9244.2|9232.2|9239.7|9227.7|9246.4|9234.4|9239.6|9227.6|0
1692300300000|2023-08-17 19:25:00|9239.8|9227.8|9248.7|9236.7|9248.7|9236.7|9239.7|9227.7|0
1692300600000|2023-08-17 19:30:00|9248.6|9236.6|9246.3|9234.3|9253.3|9241.3|9244|9232|0
1692300900000|2023-08-17 19:35:00|9245.2|9233.2|9246.3|9234.3|9250.8|9238.8|9244.1|9232.1|0
1692301200000|2023-08-17 19:40:00|9246.4|9234.4|9241.9|9229.9|9250.8|9238.8|9239.7|9227.7|0
1692301500000|2023-08-17 19:45:00|9239.8|9227.8|9241.9|9229.9|9244.3|9232.3|9237.5|9225.5|0
1692301800000|2023-08-17 19:50:00|9242|9230|9248.9|9236.9|9251|9239|9242|9230|0
1692302100000|2023-08-17 19:55:00|9251|9239|9241.9|9229.9|9251.1|9239.1|9241.9|9229.9|0
1692302400000|2023-08-17 20:00:00|9243.6|9231.6|9241|9229|9246.7|9234.7|9238.1|9226.1|0
1692302700000|2023-08-17 20:05:00|9241.4|9229.4|9243.6|9231.6|9244.1|9232.1|9241|9229|0
1692303000000|2023-08-17 20:10:00|9243|9231|9243.6|9231.6|9245.6|9233.6|9243|9231|0
1692303300000|2023-08-17 20:15:00|9244.1|9232.1|9234.6|9222.6|9244.1|9232.1|9234.6|9222.6|0
1692303600000|2023-08-17 20:20:00|9234|9222|9236.7|9224.7|9241.3|9229.3|9233|9221|0
1692303900000|2023-08-17 20:25:00|9237.1|9225.1|9236.7|9224.7|9237.6|9225.6|9235|9223|0
1692304200000|2023-08-17 20:30:00|9237.1|9225.1|9236.1|9224.1|9238.7|9226.7|9235.6|9223.6|0
1692304500000|2023-08-17 20:35:00|9236.7|9224.7|9235.6|9223.6|9237.1|9225.1|9235.6|9223.6|0
1692304800000|2023-08-17 20:40:00|9234.1|9222.1|9235|9223|9235.6|9223.6|9233|9221|0
1692305100000|2023-08-17 20:45:00|9234.9|9222.9|9232.3|9220.3|9234.9|9222.9|9231.9|9219.9|0
1692305400000|2023-08-17 20:50:00|9232.4|9220.4|9233.1|9221.1|9234.1|9222.1|9231.9|9219.9|0
1692305700000|2023-08-17 20:55:00|9233.5|9221.5|9233.7|9221.7|9235|9223|9233.1|9221.1|0
1692306000000|2023-08-17 21:00:00|9234.2|9222.2|9234.2|9222.2|9234.8|9222.8|9234.2|9222.2|0
1692306300000|2023-08-17 21:05:00|9233.9|9221.9|9234.2|9222.2|9234.2|9222.2|9233.7|9221.7|0
1692306600000|2023-08-17 21:10:00|9234.1|9222.1|9233.9|9221.9|9234.6|9222.6|9233.7|9221.7|0
1692306900000|2023-08-17 21:15:00|9233.5|9221.5|9234.2|9222.2|9234.4|9222.4|9233.5|9221.5|0
1692307200000|2023-08-17 21:20:00|9234.4|9222.4|9233.7|9221.7|9234.4|9222.4|9233.5|9221.5|0
1692307500000|2023-08-17 21:25:00|9233.8|9221.8|9234.4|9222.4|9234.8|9222.8|9233.1|9221.1|0
1692307800000|2023-08-17 21:30:00|9234.2|9222.2|9234.4|9222.4|9234.4|9222.4|9234.2|9222.2|0
1692308100000|2023-08-17 21:35:00|9234.2|9222.2|9234.8|9222.8|9235.1|9223.1|9233.7|9221.7|0
1692308400000|2023-08-17 21:40:00|9235.1|9223.1|9235.3|9223.3|9235.5|9223.5|9234.8|9222.8|0
1692308700000|2023-08-17 21:45:00|9235.1|9223.1|9234.8|9222.8|9235.3|9223.3|9234.8|9222.8|0
1692309000000|2023-08-17 21:50:00|9234.4|9222.4|9234|9222|9234.4|9222.4|9233.5|9221.5|0
1692309300000|2023-08-17 21:55:00|9233.9|9221.9|9234|9222|9234.4|9222.4|9233.3|9221.3|0
1692309600000|2023-08-17 22:00:00|9235.5|9223.5|9235.9|9223.9|9242.1|9230.1|9233.3|9221.3|0
1692309900000|2023-08-17 22:05:00|9235.7|9223.7|9230.2|9218.2|9237.7|9225.7|9229.1|9217.1|0
1692310200000|2023-08-17 22:10:00|9230.5|9218.5|9231.5|9219.5|9233.1|9221.1|9226.7|9214.7|0
1692310500000|2023-08-17 22:15:00|9230.9|9218.9|9228.9|9216.9|9232.4|9220.4|9228.9|9216.9|0
1692310800000|2023-08-17 22:20:00|9228.3|9216.3|9230.5|9218.5|9230.9|9218.9|9228.3|9216.3|0
1692311100000|2023-08-17 22:25:00|9230.9|9218.9|9231.8|9219.8|9231.8|9219.8|9229.4|9217.4|0
1692311400000|2023-08-17 22:30:00|9232|9220|9231.5|9219.5|9232.4|9220.4|9230.5|9218.5|0
1692311700000|2023-08-17 22:35:00|9230.9|9218.9|9228.4|9216.4|9232|9220|9227.8|9215.8|0
1692312000000|2023-08-17 22:40:00|9228.6|9216.6|9230.4|9218.4|9231.7|9219.7|9228|9216|0
1692312300000|2023-08-17 22:45:00|9229.9|9217.9|9231.7|9219.7|9232.1|9220.1|9229.9|9217.9|0
1692312600000|2023-08-17 22:50:00|9231.3|9219.3|9231.7|9219.7|9232.4|9220.4|9230.6|9218.6|0
1692312900000|2023-08-17 22:55:00|9232.1|9220.1|9233.7|9221.7|9234.3|9222.3|9231.7|9219.7|0
1692313200000|2023-08-17 23:00:00|9234.3|9222.3|9239.6|9227.6|9239.6|9227.6|9234.3|9222.3|0
1692313500000|2023-08-17 23:05:00|9238.9|9226.9|9237.1|9225.1|9240.4|9228.4|9237.1|9225.1|0
1692313800000|2023-08-17 23:10:00|9236.7|9224.7|9238.2|9226.2|9238.7|9226.7|9236.7|9224.7|0
1692314100000|2023-08-17 23:15:00|9237.6|9225.6|9238.2|9226.2|9239.3|9227.3|9237.6|9225.6|0
1692314400000|2023-08-17 23:20:00|9238.3|9226.3|9238.7|9226.7|9239.8|9227.8|9238.2|9226.2|0
1692314700000|2023-08-17 23:25:00|9239.3|9227.3|9239.8|9227.8|9239.8|9227.8|9238.7|9226.7|0
1692315000000|2023-08-17 23:30:00|9240.4|9228.4|9243.5|9231.5|9243.5|9231.5|9240.4|9228.4|0
1692315300000|2023-08-17 23:35:00|9243.9|9231.9|9243.5|9231.5|9245|9233|9243.1|9231.1|0
1692315600000|2023-08-17 23:40:00|9243.7|9231.7|9243.5|9231.5|9244.6|9232.6|9243.5|9231.5|0
1692315900000|2023-08-17 23:45:00|9243.1|9231.1|9241.3|9229.3|9243.1|9231.1|9240.9|9228.9|0
1692316200000|2023-08-17 23:50:00|9239.8|9227.8|9240.4|9228.4|9241.3|9229.3|9239.3|9227.3|0
1692316500000|2023-08-17 23:55:00|9239.8|9227.8|9238.7|9226.7|9240.4|9228.4|9238.7|9226.7|0
1692316800000|2023-08-18 00:00:00|9238.2|9226.2|9234.9|9222.9|9238.7|9226.7|9232.3|9220.3|0
1692317100000|2023-08-18 00:05:00|9235|9223|9242|9230|9243.1|9231.1|9235|9223|0
1692317400000|2023-08-18 00:10:00|9241.9|9229.9|9243.9|9231.9|9244.6|9232.6|9240.4|9228.4|0
1692317700000|2023-08-18 00:15:00|9243.5|9231.5|9245.6|9233.6|9247.8|9235.8|9241.3|9229.3|0
1692318000000|2023-08-18 00:20:00|9243.5|9231.5|9243.4|9231.4|9243.5|9231.5|9239.1|9227.1|0
1692318300000|2023-08-18 00:25:00|9243.5|9231.5|9239.1|9227.1|9245.6|9233.6|9239.1|9227.1|0
1692318600000|2023-08-18 00:30:00|9241.3|9229.3|9237|9225|9241.3|9229.3|9237|9225|0
1692318900000|2023-08-18 00:35:00|9239.2|9227.2|9247.9|9235.9|9250|9238|9238.1|9226.1|0
1692319200000|2023-08-18 00:40:00|9247.8|9235.8|9247.8|9235.8|9250|9238|9245.7|9233.7|0
1692319500000|2023-08-18 00:45:00|9247.9|9235.9|9245.7|9233.7|9250|9238|9245.7|9233.7|0
1692319800000|2023-08-18 00:50:00|9246.8|9234.8|9247.8|9235.8|9250|9238|9245.7|9233.7|0
1692320100000|2023-08-18 00:55:00|9247.9|9235.9|9245.7|9233.7|9247.9|9235.9|9243.5|9231.5|0
1692320400000|2023-08-18 01:00:00|9246.8|9234.8|9247.8|9235.8|9247.9|9235.9|9243.5|9231.5|0
1692320700000|2023-08-18 01:05:00|9248.9|9236.9|9247.9|9235.9|9250|9238|9245.6|9233.6|0
1692321000000|2023-08-18 01:10:00|9247.8|9235.8|9250|9238|9250|9238|9247.8|9235.8|0
1692321300000|2023-08-18 01:15:00|9250.1|9238.1|9254.2|9242.2|9256.5|9244.5|9247.9|9235.9|0
1692321600000|2023-08-18 01:20:00|9254.3|9242.3|9254.2|9242.2|9256.4|9244.4|9252.1|9240.1|0
1692321900000|2023-08-18 01:25:00|9256.4|9244.4|9256.3|9244.3|9258.5|9246.5|9254.2|9242.2|0
1692322200000|2023-08-18 01:30:00|9258.4|9246.4|9256.5|9244.5|9261|9249|9256.5|9244.5|0
1692322500000|2023-08-18 01:35:00|9260.8|9248.8|9265.7|9253.7|9267.8|9255.8|9260.8|9248.8|0
1692322800000|2023-08-18 01:40:00|9270|9258|9272.1|9260.1|9274.3|9262.3|9269.9|9257.9|0
1692323100000|2023-08-18 01:45:00|9274.2|9262.2|9269.9|9257.9|9274.2|9262.2|9267.8|9255.8|0
1692323400000|2023-08-18 01:50:00|9268.8|9256.8|9272.1|9260.1|9272.1|9260.1|9267.8|9255.8|0
1692323700000|2023-08-18 01:55:00|9270|9258|9269.9|9257.9|9272.1|9260.1|9269.9|9257.9|0
1692324000000|2023-08-18 02:00:00|9270|9258|9272.1|9260.1|9272.1|9260.1|9270|9258|0
1692324300000|2023-08-18 02:05:00|9270|9258|9276.4|9264.4|9276.4|9264.4|9270|9258|0
1692324600000|2023-08-18 02:10:00|9278.5|9266.5|9278.5|9266.5|9278.5|9266.5|9276.4|9264.4|0
1692324900000|2023-08-18 02:15:00|9276.4|9264.4|9274.2|9262.2|9277.5|9265.5|9272.1|9260.1|0
1692325200000|2023-08-18 02:20:00|9272|9260|9272|9260|9274.2|9262.2|9272|9260|0
1692325500000|2023-08-18 02:25:00|9270.9|9258.9|9272|9260|9272|9260|9269.8|9257.8|0
1692325800000|2023-08-18 02:30:00|9269.9|9257.9|9265.5|9253.5|9272|9260|9265.5|9253.5|0
1692326100000|2023-08-18 02:35:00|9267.6|9255.6|9267.6|9255.6|9267.7|9255.7|9265.5|9253.5|0
1692326400000|2023-08-18 02:40:00|9267.7|9255.7|9267.7|9255.7|9269.8|9257.8|9267.6|9255.6|0
1692326700000|2023-08-18 02:45:00|9267.6|9255.6|9265.5|9253.5|9267.7|9255.7|9265.5|9253.5|0
1692327000000|2023-08-18 02:50:00|9267.6|9255.6|9267.6|9255.6|9267.7|9255.7|9265.5|9253.5|0
1692327300000|2023-08-18 02:55:00|9267.7|9255.7|9267.7|9255.7|9267.7|9255.7|9267.7|9255.7|0
1692327600000|2023-08-18 03:00:00|9266.6|9254.6|9265.6|9253.6|9269.8|9257.8|9263.4|9251.4|0
1692327900000|2023-08-18 03:05:00|9265.5|9253.5|9261.2|9249.2|9265.6|9253.6|9261.2|9249.2|0
1692328200000|2023-08-18 03:10:00|9260.1|9248.1|9259|9247|9261.2|9249.2|9254.7|9242.7|0
1692328500000|2023-08-18 03:15:00|9260.1|9248.1|9256.9|9244.9|9261.2|9249.2|9256.9|9244.9|0
1692328800000|2023-08-18 03:20:00|9257.9|9245.9|9261.2|9249.2|9261.2|9249.2|9256.9|9244.9|0
1692329100000|2023-08-18 03:25:00|9259.1|9247.1|9263.4|9251.4|9263.4|9251.4|9259.1|9247.1|0
1692329400000|2023-08-18 03:30:00|9261.3|9249.3|9263.7|9251.7|9263.7|9251.7|9261.3|9249.3|0
1692329700000|2023-08-18 03:35:00|9261.6|9249.6|9261.6|9249.6|9263.8|9251.8|9259.4|9247.4|0
1692330000000|2023-08-18 03:40:00|9263.7|9251.7|9265|9253|9267.2|9255.2|9261.6|9249.6|0
1692330300000|2023-08-18 03:45:00|9262.8|9250.8|9258.5|9246.5|9262.9|9250.9|9258.4|9246.4|0
1692330600000|2023-08-18 03:50:00|9260.6|9248.6|9260.6|9248.6|9262.8|9250.8|9258.4|9246.4|0
1692330900000|2023-08-18 03:55:00|9260.7|9248.7|9260.6|9248.6|9262.8|9250.8|9260.6|9248.6|0
1692331200000|2023-08-18 04:00:00|9262.8|9250.8|9258.5|9246.5|9262.8|9250.8|9258.5|9246.5|0
1692331500000|2023-08-18 04:05:00|9260.6|9248.6|9260.7|9248.7|9260.7|9248.7|9256.3|9244.3|0
1692331800000|2023-08-18 04:10:00|9258.6|9246.6|9256.4|9244.4|9260.7|9248.7|9256.4|9244.4|0
1692332100000|2023-08-18 04:15:00|9258.5|9246.5|9256.3|9244.3|9258.5|9246.5|9254.2|9242.2|0
1692332400000|2023-08-18 04:20:00|9256.4|9244.4|9258.5|9246.5|9258.5|9246.5|9256.3|9244.3|0
1692332700000|2023-08-18 04:25:00|9258.4|9246.4|9256.3|9244.3|9258.5|9246.5|9256.3|9244.3|0
1692333000000|2023-08-18 04:30:00|9256.4|9244.4|9256.4|9244.4|9258.5|9246.5|9256.4|9244.4|0
1692333300000|2023-08-18 04:35:00|9254.2|9242.2|9264.9|9252.9|9264.9|9252.9|9252.1|9240.1|0
1692333600000|2023-08-18 04:40:00|9264.8|9252.8|9262.7|9250.7|9264.9|9252.9|9262.7|9250.7|0
1692333900000|2023-08-18 04:45:00|9260.6|9248.6|9260.6|9248.6|9262.7|9250.7|9260.6|9248.6|0
1692334200000|2023-08-18 04:50:00|9259.9|9247.9|9257.8|9245.8|9262.1|9250.1|9257.8|9245.8|0
1692334500000|2023-08-18 04:55:00|9258.9|9246.9|9261|9249|9262.1|9250.1|9257.8|9245.8|0
1692334800000|2023-08-18 05:00:00|9262.1|9250.1|9253.5|9241.5|9262.1|9250.1|9251.4|9239.4|0
1692335100000|2023-08-18 05:05:00|9251.4|9239.4|9251.4|9239.4|9257.8|9245.8|9251.3|9239.3|0
1692335400000|2023-08-18 05:10:00|9251.3|9239.3|9247|9235|9251.4|9239.4|9247|9235|0
1692335700000|2023-08-18 05:15:00|9249.2|9237.2|9240.6|9228.6|9249.2|9237.2|9240.6|9228.6|0
1692336000000|2023-08-18 05:20:00|9242.7|9230.7|9244.7|9232.7|9244.7|9232.7|9240.6|9228.6|0
1692336300000|2023-08-18 05:25:00|9244.6|9232.6|9254.9|9242.9|9255|9243|9244.6|9232.6|0
1692336600000|2023-08-18 05:30:00|9252.8|9240.8|9250.7|9238.7|9252.8|9240.8|9248.5|9236.5|0
1692336900000|2023-08-18 05:35:00|9252.8|9240.8|9250.7|9238.7|9255|9243|9250.7|9238.7|0
1692337200000|2023-08-18 05:40:00|9252.8|9240.8|9252.9|9240.9|9252.9|9240.9|9250.7|9238.7|0
1692337500000|2023-08-18 05:45:00|9250.7|9238.7|9252.9|9240.9|9253|9241|9250.7|9238.7|0
1692337800000|2023-08-18 05:50:00|9252.8|9240.8|9251.9|9239.9|9255|9243|9249.7|9237.7|0
1692338100000|2023-08-18 05:55:00|9251.8|9239.8|9254.1|9242.1|9254.1|9242.1|9251.8|9239.8|0
1692338400000|2023-08-18 06:00:00|9252|9240|9255.4|9243.4|9261.8|9249.8|9251.9|9239.9|0
1692338700000|2023-08-18 06:05:00|9255.5|9243.5|9247.7|9242.7|9257.6|9250.2|9246.2|9241.2|40
1692339000000|2023-08-18 06:10:00|9245.7|9240.7|9253.7|9248.7|9254.2|9249.2|9245.7|9240.7|20
1692339300000|2023-08-18 06:15:00|9254.2|9249.2|9254.2|9249.2|9256.7|9251.7|9254.2|9249.2|3
1692339600000|2023-08-18 06:20:00|9254.7|9249.7|9257.2|9252.2|9257.2|9252.2|9253.7|9248.7|1
1692339900000|2023-08-18 06:25:00|9257.7|9252.7|9256.7|9251.7|9259.2|9254.2|9256.7|9251.7|1
1692340200000|2023-08-18 06:30:00|9255.7|9250.7|9253.7|9248.7|9258.2|9253.2|9251.2|9246.2|36
1692340500000|2023-08-18 06:35:00|9253.2|9248.2|9251.7|9246.7|9253.2|9248.2|9250.2|9245.2|5
1692340800000|2023-08-18 06:40:00|9252.2|9247.2|9250.2|9245.2|9252.2|9247.2|9250.2|9245.2|4
1692341100000|2023-08-18 06:45:00|9250.7|9245.7|9249.2|9244.2|9252.2|9247.2|9245.7|9240.7|5
1692341400000|2023-08-18 06:50:00|9249.7|9244.7|9246.7|9241.7|9253.2|9248.2|9245.7|9240.7|29
1692341700000|2023-08-18 06:55:00|9246.2|9241.2|9254.7|9249.7|9254.7|9249.7|9246.2|9241.2|31
1692342000000|2023-08-18 07:00:00|9253.2|9248.2|9249.2|9244.2|9260.2|9255.2|9247.2|9242.2|777
1692342300000|2023-08-18 07:05:00|9248.2|9243.2|9273.7|9268.7|9276.2|9271.2|9248.2|9243.2|496
1692342600000|2023-08-18 07:10:00|9273.2|9268.2|9258.7|9253.7|9273.7|9268.7|9254.7|9249.7|249
1692342900000|2023-08-18 07:15:00|9259.2|9254.2|9247.2|9242.2|9262.7|9257.7|9243.7|9238.7|209
1692343200000|2023-08-18 07:20:00|9247.7|9242.7|9235.7|9230.7|9252.7|9247.7|9235.2|9230.2|161
1692343500000|2023-08-18 07:25:00|9235.2|9230.2|9227.7|9222.7|9239.7|9234.7|9220.2|9215.2|187
1692343800000|2023-08-18 07:30:00|9228.2|9223.2|9205.2|9200.2|9229.7|9224.7|9205.2|9200.2|395
1692344100000|2023-08-18 07:35:00|9205.7|9200.7|9196.7|9191.7|9216.7|9211.7|9195.7|9190.7|180
1692344400000|2023-08-18 07:40:00|9199|9194|9213|9208|9213|9208|9194.5|9189.5|196
1692344700000|2023-08-18 07:45:00|9212.5|9207.5|9220|9215|9226|9221|9211|9206|160
1692345000000|2023-08-18 07:50:00|9220.5|9215.5|9223|9218|9223|9218|9208|9203|234
1692345300000|2023-08-18 07:55:00|9222.5|9217.5|9217|9212|9225|9220|9214.5|9209.5|95
1692345600000|2023-08-18 08:00:00|9216.5|9211.5|9233.5|9228.5|9236|9231|9213|9208|97
1692345900000|2023-08-18 08:05:00|9235|9230|9227|9222|9238|9233|9226.5|9221.5|54
1692346200000|2023-08-18 08:10:00|9227.5|9222.5|9232.5|9227.5|9234|9229|9227|9222|105
1692346500000|2023-08-18 08:15:00|9232|9227|9227|9222|9236|9231|9221|9216|113
1692346800000|2023-08-18 08:20:00|9227.5|9222.5|9219|9214|9228.5|9223.5|9217.5|9212.5|46
1692347100000|2023-08-18 08:25:00|9219.5|9214.5|9215|9210|9223|9218|9212|9207|40
1692347400000|2023-08-18 08:30:00|9214.5|9209.5|9230|9225|9230|9225|9210.5|9205.5|57
1692347700000|2023-08-18 08:35:00|9229.5|9224.5|9223|9218|9229.5|9224.5|9216|9211|57
1692348000000|2023-08-18 08:40:00|9222.5|9217.5|9223.5|9218.5|9226|9221|9217.5|9212.5|44
1692348300000|2023-08-18 08:45:00|9223|9218|9230.5|9225.5|9232.5|9227.5|9218.5|9213.5|108
1692348600000|2023-08-18 08:50:00|9230|9225|9234|9229|9238|9233|9228|9223|53
1692348900000|2023-08-18 08:55:00|9233.5|9228.5|9243|9238|9244|9239|9233.5|9228.5|36
1692349200000|2023-08-18 09:00:00|9242.5|9237.5|9245|9240|9251.5|9246.5|9241.5|9236.5|93
1692349500000|2023-08-18 09:05:00|9245.5|9240.5|9238.5|9233.5|9245.5|9240.5|9235.5|9230.5|40
1692349800000|2023-08-18 09:10:00|9238|9233|9229.5|9224.5|9245|9240|9229|9224|57
1692350100000|2023-08-18 09:15:00|9229|9224|9226.5|9221.5|9233.5|9228.5|9224|9219|79
1692350400000|2023-08-18 09:20:00|9226|9221|9222|9217|9228.5|9223.5|9218.5|9213.5|70
1692350700000|2023-08-18 09:25:00|9221.5|9216.5|9216.5|9211.5|9223.5|9218.5|9215.5|9210.5|27
1692351000000|2023-08-18 09:30:00|9217|9212|9230|9225|9230|9225|9213.5|9208.5|58
1692351300000|2023-08-18 09:35:00|9230.5|9225.5|9231|9226|9234.5|9229.5|9224|9219|75
1692351600000|2023-08-18 09:40:00|9230.5|9225.5|9231|9226|9236|9231|9224.5|9219.5|58
1692351900000|2023-08-18 09:45:00|9231.5|9226.5|9237|9232|9239|9234|9230|9225|64
1692352200000|2023-08-18 09:50:00|9237.5|9232.5|9253|9248|9254.5|9249.5|9237.5|9232.5|246
1692352500000|2023-08-18 09:55:00|9253.5|9248.5|9243.5|9238.5|9258|9253|9240.5|9235.5|135
1692352800000|2023-08-18 10:00:00|9243|9238|9251.5|9246.5|9252|9247|9239.5|9234.5|82
1692353100000|2023-08-18 10:05:00|9252|9247|9255|9250|9263|9258|9251.5|9246.5|94
1692353400000|2023-08-18 10:10:00|9255.5|9250.5|9263.5|9258.5|9263.5|9258.5|9252|9247|69
1692353700000|2023-08-18 10:15:00|9264.5|9259.5|9260.5|9255.5|9264.5|9259.5|9257.5|9252.5|55
1692354000000|2023-08-18 10:20:00|9261|9256|9261|9256|9267.5|9262.5|9259.5|9254.5|78
1692354300000|2023-08-18 10:25:00|9261.5|9256.5|9256.5|9251.5|9264.5|9259.5|9255|9250|50
1692354600000|2023-08-18 10:30:00|9257|9252|9247.5|9242.5|9257.5|9252.5|9246|9241|51
1692354900000|2023-08-18 10:35:00|9247|9242|9253|9248|9254|9249|9244|9239|36
1692355200000|2023-08-18 10:40:00|9253.5|9248.5|9247.5|9242.5|9257|9252|9247|9242|30
1692355500000|2023-08-18 10:45:00|9248|9243|9241.5|9236.5|9250.5|9245.5|9241.5|9236.5|50
1692355800000|2023-08-18 10:50:00|9242.5|9237.5|9242|9237|9245.5|9240.5|9241|9236|62
1692356100000|2023-08-18 10:55:00|9242.5|9237.5|9245.5|9240.5|9247|9242|9239.5|9234.5|29
1692356400000|2023-08-18 11:00:00|9245|9240|9238|9233|9247.5|9242.5|9235.5|9230.5|61
1692356700000|2023-08-18 11:05:00|9238.5|9233.5|9244.5|9239.5|9245|9240|9234.5|9229.5|39
1692357000000|2023-08-18 11:10:00|9245|9240|9245|9240|9249|9244|9242.5|9237.5|22
1692357300000|2023-08-18 11:15:00|9244.5|9239.5|9237|9232|9246.5|9241.5|9235.5|9230.5|28
1692357600000|2023-08-18 11:20:00|9236.5|9231.5|9231|9226|9237.5|9232.5|9230.5|9225.5|31
1692357900000|2023-08-18 11:25:00|9230.5|9225.5|9233|9228|9235.5|9230.5|9228.5|9223.5|41
1692358200000|2023-08-18 11:30:00|9232.5|9227.5|9234|9229|9236|9231|9228.5|9223.5|64
1692358500000|2023-08-18 11:35:00|9234.5|9229.5|9226|9221|9234.5|9229.5|9225.5|9220.5|79
1692358800000|2023-08-18 11:40:00|9225.2|9220.2|9234.2|9229.2|9235.2|9230.2|9225.2|9220.2|56
1692359100000|2023-08-18 11:45:00|9233.7|9228.7|9231.2|9226.2|9233.7|9228.7|9228.7|9223.7|39
1692359400000|2023-08-18 11:50:00|9230.7|9225.7|9224.7|9219.7|9231.7|9226.7|9223.2|9218.2|26
1692359700000|2023-08-18 11:55:00|9225.7|9220.7|9231.7|9226.7|9234.7|9229.7|9225.2|9220.2|31
1692360000000|2023-08-18 12:00:00|9232.2|9227.2|9232.7|9227.7|9236.2|9231.2|9228.2|9223.2|44
1692360300000|2023-08-18 12:05:00|9232.2|9227.2|9228.2|9223.2|9234.7|9229.7|9225.2|9220.2|42
1692360600000|2023-08-18 12:10:00|9227.7|9222.7|9227.7|9222.7|9233.7|9228.7|9226.7|9221.7|54
1692360900000|2023-08-18 12:15:00|9227.2|9222.2|9222.2|9217.2|9230.7|9225.7|9219.2|9214.2|93
1692361200000|2023-08-18 12:20:00|9222.7|9217.7|9221.7|9216.7|9224.7|9219.7|9219.2|9214.2|36
1692361500000|2023-08-18 12:25:00|9223.2|9218.2|9224.2|9219.2|9230.2|9225.2|9222.7|9217.7|39
1692361800000|2023-08-18 12:30:00|9223.7|9218.7|9217.7|9212.7|9223.7|9218.7|9216.2|9211.2|47
1692362100000|2023-08-18 12:35:00|9216.7|9211.7|9208.7|9203.7|9217.7|9212.7|9208.2|9203.2|62
1692362400000|2023-08-18 12:40:00|9208.2|9203.2|9207.7|9202.7|9211.7|9206.7|9204.7|9199.7|67
1692362700000|2023-08-18 12:45:00|9208.2|9203.2|9203.7|9198.7|9209.2|9204.2|9201.2|9196.2|57
1692363000000|2023-08-18 12:50:00|9204.2|9199.2|9203.2|9198.2|9207.2|9202.2|9201.7|9196.7|64
1692363300000|2023-08-18 12:55:00|9203.7|9198.7|9218.2|9213.2|9218.7|9213.7|9203.2|9198.2|110
1692363600000|2023-08-18 13:00:00|9217.7|9212.7|9211.7|9206.7|9226.7|9221.7|9211.2|9206.2|69
1692363900000|2023-08-18 13:05:00|9212.2|9207.2|9223.2|9218.2|9227.7|9222.7|9210.7|9205.7|123
1692364200000|2023-08-18 13:10:00|9223.7|9218.7|9217.7|9212.7|9224.7|9219.7|9217.2|9212.2|105
1692364500000|2023-08-18 13:15:00|9217.2|9212.2|9215.7|9210.7|9217.7|9212.7|9212.7|9207.7|76
1692364800000|2023-08-18 13:20:00|9215.2|9210.2|9218.2|9213.2|9218.7|9213.7|9211.7|9206.7|83
1692365100000|2023-08-18 13:25:00|9217.7|9212.7|9208.7|9203.7|9218.7|9213.7|9207.7|9202.7|73
1692365400000|2023-08-18 13:30:00|9209.7|9204.7|9222.7|9217.7|9224.7|9219.7|9206.7|9201.7|231
1692365700000|2023-08-18 13:35:00|9222.2|9217.2|9232.2|9227.2|9237.7|9232.7|9217.2|9212.2|132
1692366000000|2023-08-18 13:40:00|9232.7|9227.7|9227.7|9222.7|9232.7|9227.7|9219.7|9214.7|135
1692366300000|2023-08-18 13:45:00|9227.2|9222.2|9233.2|9228.2|9233.7|9228.7|9220.2|9215.2|82
1692366600000|2023-08-18 13:50:00|9232.7|9227.7|9236.2|9231.2|9240.2|9235.2|9231.7|9226.7|119
1692366900000|2023-08-18 13:55:00|9236.7|9231.7|9229.2|9224.2|9237.2|9232.2|9227.2|9222.2|105
1692367200000|2023-08-18 14:00:00|9228.7|9223.7|9225.2|9220.2|9231.2|9226.2|9222.2|9217.2|133
1692367500000|2023-08-18 14:05:00|9225.7|9220.7|9239.2|9234.2|9240.2|9235.2|9224.2|9219.2|95
1692367800000|2023-08-18 14:10:00|9238.3|9233.3|9229.8|9224.8|9238.3|9233.3|9227.8|9222.8|168
1692368100000|2023-08-18 14:15:00|9228.3|9223.3|9222.3|9217.3|9229.8|9224.8|9213.3|9208.3|184
1692368400000|2023-08-18 14:20:00|9221.8|9216.8|9223.8|9218.8|9230.3|9225.3|9221.8|9216.8|142
1692368700000|2023-08-18 14:25:00|9224.3|9219.3|9213.3|9208.3|9225.3|9220.3|9212.8|9207.8|90
1692369000000|2023-08-18 14:30:00|9212.3|9207.3|9225.3|9220.3|9225.8|9220.8|9211.8|9206.8|305
1692369300000|2023-08-18 14:35:00|9224.8|9219.8|9226.8|9221.8|9231.8|9226.8|9224.3|9219.3|304
1692369600000|2023-08-18 14:40:00|9227.8|9222.8|9231.8|9226.8|9234.8|9229.8|9226.8|9221.8|225
1692369900000|2023-08-18 14:45:00|9232.3|9227.3|9234.8|9229.8|9235.8|9230.8|9226.3|9221.3|65
1692370200000|2023-08-18 14:50:00|9235.8|9230.8|9249.3|9244.3|9250.8|9245.8|9233.8|9228.8|291
1692370500000|2023-08-18 14:55:00|9249.8|9244.8|9260.8|9255.8|9260.8|9255.8|9248.8|9243.8|114
1692370800000|2023-08-18 15:00:00|9261.8|9256.8|9269.8|9264.8|9269.8|9264.8|9261.3|9256.3|139
1692371100000|2023-08-18 15:05:00|9269.3|9264.3|9274.3|9269.3|9274.3|9269.3|9266.8|9261.8|99
1692371400000|2023-08-18 15:10:00|9273.8|9268.8|9265.8|9260.8|9276.8|9271.8|9264.8|9259.8|121
1692371700000|2023-08-18 15:15:00|9265.3|9260.3|9266.8|9261.8|9270.8|9265.8|9264.8|9259.8|117
1692372000000|2023-08-18 15:20:00|9267.3|9262.3|9263.8|9258.8|9267.8|9262.8|9261.3|9256.3|94
1692372300000|2023-08-18 15:25:00|9264.3|9259.3|9264.8|9259.8|9266.8|9261.8|9260.8|9255.8|209
1692372600000|2023-08-18 15:30:00|9265.3|9259.3|9269.3|9263.3|9274.3|9268.3|9265.3|9259.3|559
1692372900000|2023-08-18 15:35:00|9271.3|9264.3|9265.3|9259.3|9271.3|9264.3|9265.3|9258.3|147
1692373200000|2023-08-18 15:40:00|9266.3|9260.3|9268.3|9262.3|9269.3|9262.3|9257.3|9251.3|53
1692373500000|2023-08-18 15:45:00|9267.3|9261.3|9270.3|9264.3|9272.3|9265.3|9267.3|9260.3|24
1692373800000|2023-08-18 15:50:00|9271.3|9265.3|9274.3|9268.3|9278.3|9272.3|9270.3|9263.3|56
1692374100000|2023-08-18 15:55:00|9275.3|9267.3|9279.3|9272.3|9280.3|9274.3|9272.3|9266.3|53
1692374400000|2023-08-18 16:00:00|9278.3|9273.3|9281.3|9274.3|9282.3|9275.3|9276.3|9270.3|29
1692374700000|2023-08-18 16:05:00|9280.3|9273.3|9275.3|9269.3|9281.3|9274.3|9275.3|9269.3|27
1692375000000|2023-08-18 16:10:00|9276.3|9270.3|9274.3|9268.3|9278.3|9271.3|9271.3|9265.3|26
1692375300000|2023-08-18 16:15:00|9275.3|9267.3|9273.3|9267.3|9277.3|9270.3|9272.3|9266.3|26
1692375600000|2023-08-18 16:20:00|9274.3|9268.3|9273.3|9266.3|9275.3|9269.3|9271.3|9265.3|28
1692375900000|2023-08-18 16:25:00|9274.3|9267.3|9272.3|9265.3|9275.3|9269.3|9272.3|9265.3|13
1692376200000|2023-08-18 16:30:00|9271.3|9266.3|9274.3|9267.3|9275.3|9268.3|9271.3|9265.3|4
1692376500000|2023-08-18 16:35:00|9275.3|9268.3|9276.3|9270.3|9277.3|9271.3|9272.3|9265.3|22
1692376800000|2023-08-18 16:40:00|9277.3|9269.3|9278.3|9271.3|9279.3|9272.3|9276.3|9269.3|14
1692377100000|2023-08-18 16:45:00|9279.3|9272.3|9280.3|9273.3|9281.3|9274.3|9277.3|9270.3|9
1692377400000|2023-08-18 16:50:00|9279.3|9274.3|9281.3|9274.3|9282.3|9276.3|9277.3|9271.3|25
1692377700000|2023-08-18 16:55:00|9280.3|9275.3|9276.3|9269.3|9282.3|9275.3|9275.3|9268.3|7
1692378000000|2023-08-18 17:00:00|9275.3|9268.3|9277.3|9271.3|9278.3|9271.3|9272.3|9265.3|12
1692378300000|2023-08-18 17:05:00|9278.3|9270.3|9276.3|9269.3|9279.3|9272.3|9275.3|9269.3|7
1692378600000|2023-08-18 17:10:00|9275.3|9267.3|9273.3|9266.3|9277.3|9270.3|9273.3|9266.3|24
1692378900000|2023-08-18 17:15:00|9272.3|9265.3|9272.3|9265.3|9275.3|9268.3|9271.3|9265.3|10
1692379200000|2023-08-18 17:20:00|9271.3|9266.3|9268.3|9262.3|9274.3|9267.3|9268.3|9262.3|35
1692379500000|2023-08-18 17:25:00|9267.3|9260.3|9274.3|9267.3|9276.3|9268.3|9265.3|9259.3|12
1692379800000|2023-08-18 17:30:00|9275.3|9268.3|9279.3|9271.3|9279.3|9272.3|9275.3|9268.3|2
1692380100000|2023-08-18 17:35:00|9278.3|9270.3|9276.3|9269.3|9279.3|9272.3|9275.3|9269.3|6
1692380400000|2023-08-18 17:40:00|9275.3|9268.3|9277.3|9270.3|9277.3|9270.3|9273.3|9266.3|6
1692380700000|2023-08-18 17:45:00|9276.3|9269.3|9278.3|9270.3|9278.3|9272.3|9276.3|9269.3|4
1692381000000|2023-08-18 17:50:00|9277.3|9271.3|9281.3|9275.3|9282.3|9275.3|9277.3|9270.3|19
1692381300000|2023-08-18 17:55:00|9282.3|9274.3|9285.7|9273.7|9285.7|9274.3|9277.3|9270.3|19
1692381600000|2023-08-18 18:00:00|9284.6|9272.6|9287.9|9275.9|9288|9276|9283.6|9271.6|0
1692381900000|2023-08-18 18:05:00|9288|9276|9285.7|9273.7|9290.2|9278.2|9285.7|9273.7|0
1692382200000|2023-08-18 18:10:00|9285.6|9273.6|9285.6|9273.6|9285.7|9273.7|9279|9267|0
1692382500000|2023-08-18 18:15:00|9283.5|9271.5|9287.8|9275.8|9288|9276|9283.4|9271.4|0
1692382800000|2023-08-18 18:20:00|9287.9|9275.9|9287.8|9275.8|9290.1|9278.1|9285.6|9273.6|0
1692383100000|2023-08-18 18:25:00|9287.9|9275.9|9290|9278|9290|9278|9285.5|9273.5|0
1692383400000|2023-08-18 18:30:00|9289.9|9277.9|9290.2|9278.2|9292.4|9280.4|9287.8|9275.8|0
1692383700000|2023-08-18 18:35:00|9292.3|9280.3|9292.5|9280.5|9292.5|9280.5|9290.2|9278.2|0
1692384000000|2023-08-18 18:40:00|9294.6|9282.6|9290.2|9278.2|9294.8|9282.8|9290.1|9278.1|0
1692384300000|2023-08-18 18:45:00|9290.1|9278.1|9292.4|9280.4|9292.5|9280.5|9290.1|9278.1|0
1692384600000|2023-08-18 18:50:00|9290.2|9278.2|9287.9|9275.9|9290.2|9278.2|9285.7|9273.7|0
1692384900000|2023-08-18 18:55:00|9286.8|9274.8|9287.8|9275.8|9290.2|9278.2|9285.7|9273.7|0
1692385200000|2023-08-18 19:00:00|9287.7|9275.7|9287.7|9275.7|9287.8|9275.8|9283.3|9271.3|0
1692385500000|2023-08-18 19:05:00|9287.8|9275.8|9285.6|9273.6|9290.1|9278.1|9285.6|9273.6|0
1692385800000|2023-08-18 19:10:00|9285.7|9273.7|9283.2|9271.2|9285.7|9273.7|9281|9269|0
1692386100000|2023-08-18 19:15:00|9281.1|9269.1|9285.5|9273.5|9287.6|9275.6|9281|9269|0
1692386400000|2023-08-18 19:20:00|9287.7|9275.7|9287.6|9275.6|9289.9|9277.9|9285.4|9273.4|0
1692386700000|2023-08-18 19:25:00|9287.7|9275.7|9292.2|9280.2|9292.2|9280.2|9287.6|9275.6|0
1692387000000|2023-08-18 19:30:00|9292.1|9280.1|9292.2|9280.2|9292.2|9280.2|9289.9|9277.9|0
1692387300000|2023-08-18 19:35:00|9292.1|9280.1|9292.2|9280.2|9292.3|9280.3|9290|9278|0
1692387600000|2023-08-18 19:40:00|9292.3|9280.3|9296.9|9284.9|9297|9285|9292.3|9280.3|0
1692387900000|2023-08-18 19:45:00|9297|9285|9301.4|9289.4|9303.8|9291.8|9297|9285|0
1692388200000|2023-08-18 19:50:00|9301.5|9289.5|9287.9|9275.9|9301.5|9289.5|9287.9|9275.9|0
1692388500000|2023-08-18 19:55:00|9285.8|9273.8|9288.1|9276.1|9292.2|9280.2|9283.4|9271.4|0
1692388800000|2023-08-18 20:00:00|9287.4|9275.4|9289|9277|9298|9286|9285.4|9273.4|0
1692389100000|2023-08-18 20:05:00|9289.6|9277.6|9286.3|9274.3|9292.3|9280.3|9285.4|9273.4|0
1692389400000|2023-08-18 20:10:00|9285.9|9273.9|9286.3|9274.3|9286.3|9274.3|9283.7|9271.7|0
1692389700000|2023-08-18 20:15:00|9285.4|9273.4|9284.3|9272.3|9285.9|9273.9|9283.2|9271.2|0
1692390000000|2023-08-18 20:20:00|9284.1|9272.1|9282.1|9270.1|9284.3|9272.3|9281.7|9269.7|0
1692390300000|2023-08-18 20:25:00|9282.2|9270.2|9282.8|9270.8|9283.2|9271.2|9282.1|9270.1|0
1692390600000|2023-08-18 20:30:00|9282.1|9270.1|9282.1|9270.1|9283.2|9271.2|9282.1|9270.1|0
1692390900000|2023-08-18 20:35:00|9281.7|9269.7|9282.1|9270.1|9282.1|9270.1|9281.7|9269.7|0
1692391200000|2023-08-18 20:40:00|9281.7|9269.7|9279.9|9267.9|9281.7|9269.7|9279.9|9267.9|0
1692391500000|2023-08-18 20:45:00|9280|9268|9279.1|9267.1|9281.7|9269.7|9279.1|9267.1|0
1692391800000|2023-08-18 20:50:00|9279.3|9267.3|9277.3|9265.3|9279.5|9267.5|9276.9|9264.9|0
1692392100000|2023-08-18 20:55:00|9276.9|9264.9|9277.3|9265.3|9278.4|9266.4|9275.8|9263.8|0
1692568800000|2023-08-20 22:00:00|9285.2|9273.2|9286.3|9274.3|9288.5|9276.5|9284.8|9272.8|0
1692569100000|2023-08-20 22:05:00|9285.9|9273.9|9289.6|9277.6|9291.1|9279.1|9285|9273|0
1692569400000|2023-08-20 22:10:00|9289.8|9277.8|9291.6|9279.6|9292.2|9280.2|9289.8|9277.8|0
1692569700000|2023-08-20 22:15:00|9291.8|9279.8|9292.2|9280.2|9292.7|9280.7|9290.5|9278.5|0
1692570000000|2023-08-20 22:20:00|9291.8|9279.8|9289.6|9277.6|9292.2|9280.2|9288.9|9276.9|0
1692570300000|2023-08-20 22:25:00|9288.9|9276.9|9289.6|9277.6|9290.5|9278.5|9288.9|9276.9|0
1692570600000|2023-08-20 22:30:00|9288.9|9276.9|9289.6|9277.6|9290.5|9278.5|9288.9|9276.9|0
1692570900000|2023-08-20 22:35:00|9289.8|9277.8|9290|9278|9290.3|9278.3|9289.6|9277.6|0
1692571200000|2023-08-20 22:40:00|9289.6|9277.6|9285.9|9273.9|9289.6|9277.6|9284.1|9272.1|0
1692571500000|2023-08-20 22:45:00|9285.8|9273.8|9286.8|9274.8|9287.4|9275.4|9285.2|9273.2|0
1692571800000|2023-08-20 22:50:00|9286.7|9274.7|9285.9|9273.9|9286.7|9274.7|9285.9|9273.9|0
1692572100000|2023-08-20 22:55:00|9286.1|9274.1|9285.9|9273.9|9286.3|9274.3|9285.9|9273.9|0
1692572400000|2023-08-20 23:00:00|9286.3|9274.3|9284.8|9272.8|9286.3|9274.3|9284.1|9272.1|0
1692572700000|2023-08-20 23:05:00|9284.5|9272.5|9282.6|9270.6|9284.8|9272.8|9281|9269|0
1692573000000|2023-08-20 23:10:00|9282.1|9270.1|9282.6|9270.6|9284.1|9272.1|9282.1|9270.1|0
1692573300000|2023-08-20 23:15:00|9282.1|9270.1|9281.9|9269.9|9283.2|9271.2|9280.6|9268.6|0
1692573600000|2023-08-20 23:20:00|9282.1|9270.1|9285.2|9273.2|9286.3|9274.3|9281.5|9269.5|0
1692573900000|2023-08-20 23:25:00|9285.4|9273.4|9284.8|9272.8|9285.9|9273.9|9284.8|9272.8|0
1692574200000|2023-08-20 23:30:00|9285.2|9273.2|9285.2|9273.2|9285.9|9273.9|9284.8|9272.8|0
1692574500000|2023-08-20 23:35:00|9285.9|9273.9|9285.2|9273.2|9285.9|9273.9|9284.8|9272.8|0
1692574800000|2023-08-20 23:40:00|9284.8|9272.8|9285.2|9273.2|9286.3|9274.3|9284.8|9272.8|0
1692575100000|2023-08-20 23:45:00|9285.4|9273.4|9287.8|9275.8|9288.7|9276.7|9284.5|9272.5|0
1692575400000|2023-08-20 23:50:00|9287.9|9275.9|9288.9|9276.9|9289.6|9277.6|9287.4|9275.4|0
1692575700000|2023-08-20 23:55:00|9289|9277|9290|9278|9290.5|9278.5|9288.9|9276.9|0
1692576000000|2023-08-21 00:00:00|9289.6|9277.6|9288.9|9276.9|9290|9278|9286.8|9274.8|0
1692576300000|2023-08-21 00:05:00|9289.5|9277.5|9290.6|9278.6|9291.1|9279.1|9288.4|9276.4|0
1692576600000|2023-08-21 00:10:00|9290.9|9278.9|9291.6|9279.6|9294.8|9282.8|9290|9278|0
1692576900000|2023-08-21 00:15:00|9291.1|9279.1|9292.2|9280.2|9294.4|9282.4|9290|9278|0
1692577200000|2023-08-21 00:20:00|9292.3|9280.3|9294.4|9282.4|9294.4|9282.4|9292.2|9280.2|0
1692577500000|2023-08-21 00:25:00|9296.6|9284.6|9298.7|9286.7|9298.7|9286.7|9294.4|9282.4|0
1692577800000|2023-08-21 00:30:00|9311.6|9299.6|9311.7|9299.7|9311.7|9299.7|9309.5|9297.5|0
1692578100000|2023-08-21 00:35:00|9311.6|9299.6|9311.7|9299.7|9311.7|9299.7|9309.5|9297.5|0
1692578400000|2023-08-21 00:40:00|9311.6|9299.6|9308.4|9296.4|9311.6|9299.6|9307.3|9295.3|0
1692578700000|2023-08-21 00:45:00|9294.4|9282.4|9296.5|9284.5|9298.7|9286.7|9294.4|9282.4|0
1692579000000|2023-08-21 00:50:00|9295.5|9283.5|9298.8|9286.8|9298.8|9286.8|9294.4|9282.4|0
1692579300000|2023-08-21 00:55:00|9300.9|9288.9|9298.8|9286.8|9301|9289|9296.6|9284.6|0
1692579600000|2023-08-21 01:00:00|9297.7|9285.7|9294.4|9282.4|9297.7|9285.7|9292.2|9280.2|0
1692579900000|2023-08-21 01:05:00|9296.5|9284.5|9296.5|9284.5|9296.6|9284.6|9294.4|9282.4|0
1692580200000|2023-08-21 01:10:00|9296.6|9284.6|9298.7|9286.7|9298.7|9286.7|9294.4|9282.4|0
1692580500000|2023-08-21 01:15:00|9296.6|9284.6|9281.4|9269.4|9296.6|9284.6|9270.4|9258.4|0
1692580800000|2023-08-21 01:20:00|9283.5|9271.5|9283.5|9271.5|9290|9278|9281.4|9269.4|0
1692581100000|2023-08-21 01:25:00|9281.4|9269.4|9287.9|9275.9|9290|9278|9281.3|9269.3|0
1692581400000|2023-08-21 01:30:00|9290|9278|9287.8|9275.8|9290|9278|9285.7|9273.7|0
1692581700000|2023-08-21 01:35:00|9285.7|9273.7|9287.8|9275.8|9292.1|9280.1|9283.5|9271.5|0
1692582000000|2023-08-21 01:40:00|9290|9278|9290|9278|9294.4|9282.4|9290|9278|0
1692582300000|2023-08-21 01:45:00|9289.9|9277.9|9283.5|9271.5|9290|9278|9283.5|9271.5|0
1692582600000|2023-08-21 01:50:00|9285.6|9273.6|9279.4|9267.4|9286|9274|9275.1|9263.1|0
1692582900000|2023-08-21 01:55:00|9281.6|9269.6|9285.9|9273.9|9288.1|9276.1|9279.4|9267.4|0
1692583200000|2023-08-21 02:00:00|9301|9289|9301|9289|9301|9289|9298.8|9286.8|0
1692583500000|2023-08-21 02:05:00|9303.1|9291.1|9306.4|9294.4|9307.5|9295.5|9303.1|9291.1|0
1692583800000|2023-08-21 02:10:00|9305.4|9293.4|9308.6|9296.6|9309.8|9297.8|9305.4|9293.4|0
1692584100000|2023-08-21 02:15:00|9294.6|9282.6|9296.7|9284.7|9299|9287|9294.6|9282.6|0
1692584400000|2023-08-21 02:20:00|9296.8|9284.8|9298.9|9286.9|9299|9287|9294.6|9282.6|0
1692584700000|2023-08-21 02:25:00|9299|9287|9301.1|9289.1|9301.1|9289.1|9298.9|9286.9|0
1692585000000|2023-08-21 02:30:00|9299|9287|9299|9287|9301.1|9289.1|9298.9|9286.9|0
1692585300000|2023-08-21 02:35:00|9301.1|9289.1|9301.1|9289.1|9301.1|9289.1|9298.9|9286.9|0
1692585600000|2023-08-21 02:40:00|9299|9287|9296.8|9284.8|9301.2|9289.2|9296.8|9284.8|0
1692585900000|2023-08-21 02:45:00|9296.9|9284.9|9296.8|9284.8|9299|9287|9296.8|9284.8|0
1692586200000|2023-08-21 02:50:00|9296.9|9284.9|9296.8|9284.8|9299|9287|9296.8|9284.8|0
1692586800000|2023-08-21 03:00:00|9309.7|9297.7|9309.8|9297.8|9311.9|9299.9|9309.7|9297.7|0
1692587100000|2023-08-21 03:05:00|9311.9|9299.9|9309.8|9297.8|9312|9300|9307.6|9295.6|0
1692587400000|2023-08-21 03:10:00|9309.7|9297.7|9307.6|9295.6|9309.8|9297.8|9307.6|9295.6|0
1692587700000|2023-08-21 03:15:00|9307.5|9295.5|9307.6|9295.6|9307.6|9295.6|9307.5|9295.5|0
1692588000000|2023-08-21 03:20:00|9307.5|9295.5|9305.4|9293.4|9307.5|9295.5|9303.2|9291.2|0
1692588300000|2023-08-21 03:25:00|9307.5|9295.5|9307.5|9295.5|9307.5|9295.5|9305.3|9293.3|0
1692588600000|2023-08-21 03:30:00|9294.5|9282.5|9290.2|9278.2|9294.6|9282.6|9290.2|9278.2|0
1692588900000|2023-08-21 03:35:00|9290.3|9278.3|9292.4|9280.4|9292.4|9280.4|9288.1|9276.1|0
1692589200000|2023-08-21 03:40:00|9290.2|9278.2|9290.2|9278.2|9292.4|9280.4|9290.2|9278.2|0
1692589500000|2023-08-21 03:45:00|9292.4|9280.4|9290.3|9278.3|9292.4|9280.4|9290.2|9278.2|0
1692589800000|2023-08-21 03:50:00|9290.2|9278.2|9290.2|9278.2|9290.3|9278.3|9288.1|9276.1|0
1692590100000|2023-08-21 03:55:00|9288.1|9276.1|9290.2|9278.2|9290.3|9278.3|9288.1|9276.1|0
1692590400000|2023-08-21 04:00:00|9288.1|9276.1|9286|9274|9290.3|9278.3|9286|9274|0
1692590700000|2023-08-21 04:05:00|9285.9|9273.9|9288|9276|9288.1|9276.1|9285.9|9273.9|0
1692591000000|2023-08-21 04:10:00|9288.1|9276.1|9292.3|9280.3|9292.3|9280.3|9288.1|9276.1|0
1692591300000|2023-08-21 04:15:00|9290.2|9278.2|9290.2|9278.2|9292.4|9280.4|9290.2|9278.2|0
1692591600000|2023-08-21 04:20:00|9290.1|9278.1|9290.2|9278.2|9290.2|9278.2|9290.1|9278.1|0
1692591900000|2023-08-21 04:25:00|9291.2|9279.2|9290.2|9278.2|9291.3|9279.3|9290.2|9278.2|0
1692592500000|2023-08-21 04:35:00|9290.1|9278.1|9290.1|9278.1|9290.2|9278.2|9285.7|9273.7|0
1692592800000|2023-08-21 04:40:00|9288|9276|9288|9276|9290.1|9278.1|9287.9|9275.9|0
1692593100000|2023-08-21 04:45:00|9287.9|9275.9|9285.8|9273.8|9288|9276|9285.8|9273.8|0
1692593400000|2023-08-21 04:50:00|9287.9|9275.9|9285.8|9273.8|9287.9|9275.9|9285.8|9273.8|0
1692594000000|2023-08-21 05:00:00|9287.9|9275.9|9288|9276|9288|9276|9285.8|9273.8|0
1692594300000|2023-08-21 05:05:00|9287.9|9275.9|9287.9|9275.9|9292.3|9280.3|9287.9|9275.9|0
1692594600000|2023-08-21 05:10:00|9285.8|9273.8|9279.2|9267.2|9285.8|9273.8|9279.2|9267.2|0
1692594900000|2023-08-21 05:15:00|9279.3|9267.3|9281.4|9269.4|9281.4|9269.4|9279.2|9267.2|0
1692595200000|2023-08-21 05:20:00|9283.5|9271.5|9283.5|9271.5|9285.6|9273.6|9281.3|9269.3|0
1692595500000|2023-08-21 05:25:00|9285.6|9273.6|9281.3|9269.3|9285.6|9273.6|9281.3|9269.3|0
1692595800000|2023-08-21 05:30:00|9283.4|9271.4|9285.6|9273.6|9285.6|9273.6|9283.4|9271.4|0
1692596100000|2023-08-21 05:35:00|9285.5|9273.5|9285.6|9273.6|9285.6|9273.6|9281.2|9269.2|0
1692596400000|2023-08-21 05:40:00|9283.4|9271.4|9286.2|9274.2|9288.4|9276.4|9283.4|9271.4|0
1692596700000|2023-08-21 05:45:00|9284.1|9272.1|9284|9272|9286.1|9274.1|9282.9|9270.9|0
1692597000000|2023-08-21 05:50:00|9286|9274|9283.8|9271.8|9286|9274|9281.6|9269.6|0
1692597300000|2023-08-21 05:55:00|9286|9274|9283.8|9271.8|9286|9274|9281.7|9269.7|0
1692597600000|2023-08-21 06:00:00|9281.7|9269.7|9270.8|9265.8|9281.7|9269.7|9265.3|9260.3|47
1692597900000|2023-08-21 06:05:00|9271.8|9266.8|9281.3|9276.3|9281.8|9276.8|9270.3|9265.3|53
1692598200000|2023-08-21 06:10:00|9280.8|9275.8|9283.3|9278.3|9283.3|9278.3|9279.8|9274.8|9
1692598500000|2023-08-21 06:15:00|9282.8|9277.8|9283.8|9278.8|9283.8|9278.8|9282.8|9277.8|4
1692598800000|2023-08-21 06:20:00|9285.3|9280.3|9291.8|9286.8|9291.8|9286.8|9284.8|9279.8|33
1692599100000|2023-08-21 06:25:00|9291.3|9286.3|9285.3|9280.3|9291.3|9286.3|9285.3|9280.3|11
1692599400000|2023-08-21 06:30:00|9285.8|9280.8|9285.8|9280.8|9290.3|9285.3|9285.3|9280.3|13
1692599700000|2023-08-21 06:35:00|9286.3|9281.3|9288.3|9283.3|9288.3|9283.3|9285.8|9280.8|11
1692600000000|2023-08-21 06:40:00|9289.8|9284.8|9292.3|9287.3|9292.3|9287.3|9289.3|9284.3|14
1692600300000|2023-08-21 06:45:00|9292.8|9287.8|9293.3|9288.3|9295.3|9290.3|9291.8|9286.8|18
1692600600000|2023-08-21 06:50:00|9292.8|9287.8|9291.8|9286.8|9295.3|9290.3|9291.8|9286.8|18
1692600900000|2023-08-21 06:55:00|9292.3|9287.3|9279.3|9274.3|9292.3|9287.3|9279.3|9274.3|52
1692601200000|2023-08-21 07:00:00|9271.8|9266.8|9288.3|9283.3|9292.3|9287.3|9269.3|9264.3|569
1692601500000|2023-08-21 07:05:00|9288.8|9283.8|9310.3|9305.3|9310.3|9305.3|9288.8|9283.8|165
1692601800000|2023-08-21 07:10:00|9310.8|9305.8|9305.3|9300.3|9316.3|9311.3|9301.3|9296.3|161
1692602100000|2023-08-21 07:15:00|9304.8|9299.8|9304.3|9299.3|9310.3|9305.3|9294.8|9289.8|73
1692602400000|2023-08-21 07:20:00|9305.3|9300.3|9294.3|9289.3|9308.3|9303.3|9291.3|9286.3|78
1692602700000|2023-08-21 07:25:00|9294.8|9289.8|9304.3|9299.3|9305.8|9300.8|9293.3|9288.3|83
1692603000000|2023-08-21 07:30:00|9303.8|9298.8|9312.8|9307.8|9314.8|9309.8|9297.8|9292.8|116
1692603300000|2023-08-21 07:35:00|9312.3|9307.3|9310.8|9305.8|9318.3|9313.3|9309.8|9304.8|87
1692603600000|2023-08-21 07:40:00|9311.5|9306.5|9326|9321|9326|9321|9307.5|9302.5|82
1692603900000|2023-08-21 07:45:00|9325.5|9320.5|9331|9326|9331|9326|9324|9319|45
1692604200000|2023-08-21 07:50:00|9330.5|9325.5|9330|9325|9336|9331|9327|9322|73
1692604500000|2023-08-21 07:55:00|9330.5|9325.5|9342|9337|9344|9339|9324|9319|62
1692604800000|2023-08-21 08:00:00|9342.5|9337.5|9338|9333|9345|9340|9337|9332|60
1692605100000|2023-08-21 08:05:00|9337|9332|9338|9333|9345.5|9340.5|9336|9331|43
1692605400000|2023-08-21 08:10:00|9337.5|9332.5|9329|9324|9338.5|9333.5|9324.5|9319.5|58
1692605700000|2023-08-21 08:15:00|9328.5|9323.5|9330.5|9325.5|9334|9329|9328|9323|53
1692606000000|2023-08-21 08:20:00|9330|9325|9336|9331|9337.5|9332.5|9330|9325|31
1692606300000|2023-08-21 08:25:00|9335.5|9330.5|9335|9330|9337.5|9332.5|9334|9329|22
1692606600000|2023-08-21 08:30:00|9334.5|9329.5|9337.5|9332.5|9341.5|9336.5|9333.5|9328.5|62
1692606900000|2023-08-21 08:35:00|9337|9332|9332|9327|9337|9332|9328|9323|57
1692607200000|2023-08-21 08:40:00|9332.5|9327.5|9334.5|9329.5|9340|9335|9332|9327|40
1692607500000|2023-08-21 08:45:00|9335|9330|9333|9328|9336.5|9331.5|9330|9325|37
1692607800000|2023-08-21 08:50:00|9332.5|9327.5|9332|9327|9334.5|9329.5|9329.5|9324.5|40
1692608100000|2023-08-21 08:55:00|9332.5|9327.5|9342|9337|9343|9338|9330.5|9325.5|57
1692608400000|2023-08-21 09:00:00|9341.5|9336.5|9338|9333|9343|9338|9337|9332|28
1692608700000|2023-08-21 09:05:00|9338.5|9333.5|9337|9332|9343|9338|9337|9332|27
1692609000000|2023-08-21 09:10:00|9337.5|9332.5|9340.5|9335.5|9341|9336|9335.5|9330.5|19
1692609300000|2023-08-21 09:15:00|9340|9335|9341.5|9336.5|9343|9338|9337.5|9332.5|32
1692609600000|2023-08-21 09:20:00|9342|9337|9351|9346|9353|9348|9341.5|9336.5|68
1692609900000|2023-08-21 09:25:00|9351.5|9346.5|9357|9352|9359|9354|9351.5|9346.5|53
1692610200000|2023-08-21 09:30:00|9356.5|9351.5|9357|9352|9359|9354|9355|9350|68
1692610500000|2023-08-21 09:35:00|9356.5|9351.5|9362.5|9357.5|9363.5|9358.5|9356|9351|51
1692610800000|2023-08-21 09:40:00|9363.5|9358.5|9364.5|9359.5|9367.5|9362.5|9362.5|9357.5|89
1692611100000|2023-08-21 09:45:00|9364|9359|9368|9363|9370|9365|9364|9359|48
1692611400000|2023-08-21 09:50:00|9367.5|9362.5|9370.5|9365.5|9372|9367|9367.5|9362.5|42
1692611700000|2023-08-21 09:55:00|9369.5|9364.5|9364|9359|9370|9365|9364|9359|28
1692612000000|2023-08-21 10:00:00|9364.5|9359.5|9356.5|9351.5|9368|9363|9355.5|9350.5|61
1692612300000|2023-08-21 10:05:00|9357|9352|9361.5|9356.5|9365.5|9360.5|9356|9351|33
1692612600000|2023-08-21 10:10:00|9362|9357|9355.5|9350.5|9363.5|9358.5|9354.5|9349.5|26
1692612900000|2023-08-21 10:15:00|9355|9350|9355|9350|9362|9357|9354.5|9349.5|23
1692613200000|2023-08-21 10:20:00|9355.5|9350.5|9352|9347|9356|9351|9348.5|9343.5|17
1692613500000|2023-08-21 10:25:00|9351.5|9346.5|9347|9342|9355|9350|9347|9342|27
1692613800000|2023-08-21 10:30:00|9347.5|9342.5|9346.5|9341.5|9353.5|9348.5|9345.5|9340.5|28
1692614100000|2023-08-21 10:35:00|9345.5|9340.5|9339.5|9334.5|9345.5|9340.5|9339.5|9334.5|50
1692614400000|2023-08-21 10:40:00|9340|9335|9343|9338|9345|9340|9340|9335|19
1692614700000|2023-08-21 10:45:00|9342.5|9337.5|9339.5|9334.5|9343.5|9338.5|9339.5|9334.5|92
1692615000000|2023-08-21 10:50:00|9340|9335|9340|9335|9341.5|9336.5|9337|9332|46
1692615300000|2023-08-21 10:55:00|9339.5|9334.5|9334.5|9329.5|9339.5|9334.5|9334|9329|81
1692615600000|2023-08-21 11:00:00|9335|9330|9340|9335|9341|9336|9334|9329|64
1692615900000|2023-08-21 11:05:00|9339.5|9334.5|9344.5|9339.5|9344.5|9339.5|9338.5|9333.5|53
1692616200000|2023-08-21 11:10:00|9345|9340|9336|9331|9346.5|9341.5|9335|9330|41
1692616500000|2023-08-21 11:15:00|9336.5|9331.5|9341.5|9336.5|9341.5|9336.5|9334|9329|36
1692616800000|2023-08-21 11:20:00|9341|9336|9344.5|9339.5|9345|9340|9339|9334|15
1692617100000|2023-08-21 11:25:00|9343.5|9338.5|9341|9336|9343.5|9338.5|9338|9333|29
1692617400000|2023-08-21 11:30:00|9340.5|9335.5|9343|9338|9346.5|9341.5|9340|9335|42
1692617700000|2023-08-21 11:35:00|9342.5|9337.5|9339|9334|9343.5|9338.5|9337|9332|25
1692618000000|2023-08-21 11:40:00|9338.5|9333.5|9339.5|9334.5|9340.5|9335.5|9338|9333|16
1692618300000|2023-08-21 11:45:00|9340|9335|9343.5|9338.5|9344.5|9339.5|9339.5|9334.5|19
1692618600000|2023-08-21 11:50:00|9343|9338|9338.5|9333.5|9345.5|9340.5|9337.5|9332.5|23
1692618900000|2023-08-21 11:55:00|9338|9333|9334.5|9329.5|9338|9333|9334.5|9329.5|31
1692619200000|2023-08-21 12:00:00|9335|9330|9338|9333|9339|9334|9334.5|9329.5|39
1692619500000|2023-08-21 12:05:00|9338.5|9333.5|9330.5|9325.5|9339|9334|9329.5|9324.5|37
1692619800000|2023-08-21 12:10:00|9331|9326|9327|9322|9332|9327|9326.5|9321.5|36
1692620100000|2023-08-21 12:15:00|9327.5|9322.5|9320.5|9315.5|9328|9323|9319|9314|54
1692620400000|2023-08-21 12:20:00|9321|9316|9322|9317|9324|9319|9320|9315|31
1692620700000|2023-08-21 12:25:00|9321|9316|9314|9309|9321.5|9316.5|9314|9309|53
1692621000000|2023-08-21 12:30:00|9314.5|9309.5|9305|9300|9318|9313|9305|9300|58
1692621300000|2023-08-21 12:35:00|9305.5|9300.5|9311|9306|9311|9306|9304.5|9299.5|28
1692621600000|2023-08-21 12:40:00|9310|9305|9311.5|9306.5|9315.5|9310.5|9310|9305|27
1692621900000|2023-08-21 12:45:00|9312|9307|9305.5|9300.5|9313|9308|9304.5|9299.5|32
1692622200000|2023-08-21 12:50:00|9305|9300|9306.5|9301.5|9307.5|9302.5|9302.5|9297.5|10
1692622500000|2023-08-21 12:55:00|9306|9301|9306.5|9301.5|9309.5|9304.5|9305|9300|23
1692622800000|2023-08-21 13:00:00|9306|9301|9304|9299|9307|9302|9303.5|9298.5|24
1692623100000|2023-08-21 13:05:00|9303.5|9298.5|9297.5|9292.5|9304|9299|9297|9292|36
1692623400000|2023-08-21 13:10:00|9297|9292|9295.5|9290.5|9299.5|9294.5|9295.5|9290.5|63
1692623700000|2023-08-21 13:15:00|9295|9290|9287|9282|9296.5|9291.5|9283|9278|64
1692624000000|2023-08-21 13:20:00|9286.5|9281.5|9288|9283|9291.5|9286.5|9285|9280|31
1692624300000|2023-08-21 13:25:00|9288.5|9283.5|9289|9284|9289|9284|9283|9278|28
1692624600000|2023-08-21 13:30:00|9289.5|9284.5|9289|9284|9291.5|9286.5|9283|9278|95
1692624900000|2023-08-21 13:35:00|9288.5|9283.5|9289|9284|9293|9288|9285|9280|80
1692625200000|2023-08-21 13:40:00|9288.5|9283.5|9271|9266|9289|9284|9270.5|9265.5|85
1692625500000|2023-08-21 13:45:00|9271.5|9266.5|9272|9267|9273.5|9268.5|9269|9264|65
1692625800000|2023-08-21 13:50:00|9271|9266|9265|9260|9271.5|9266.5|9262.5|9257.5|92
1692626100000|2023-08-21 13:55:00|9265.5|9260.5|9266|9261|9267.5|9262.5|9263|9258|92
1692626400000|2023-08-21 14:00:00|9267.5|9262.5|9257|9252|9268|9263|9254|9249|151
1692626700000|2023-08-21 14:05:00|9259|9254|9255.5|9250.5|9266|9261|9255.5|9250.5|94
1692627000000|2023-08-21 14:10:00|9257.2|9252.2|9250.7|9245.7|9258.7|9253.7|9249.7|9244.7|89
1692627300000|2023-08-21 14:15:00|9249.7|9244.7|9252.2|9247.2|9257.7|9252.7|9248.2|9243.2|96
1692627600000|2023-08-21 14:20:00|9251.7|9246.7|9251.7|9246.7|9258.7|9253.7|9249.7|9244.7|97
1692627900000|2023-08-21 14:25:00|9251.2|9246.2|9244.2|9239.2|9251.7|9246.7|9242.7|9237.7|92
1692628200000|2023-08-21 14:30:00|9244.7|9239.7|9243.7|9238.7|9249.2|9244.2|9242.2|9237.2|70
1692628500000|2023-08-21 14:35:00|9243.2|9238.2|9250.2|9245.2|9251.7|9246.7|9241.2|9236.2|90
1692628800000|2023-08-21 14:40:00|9249.7|9244.7|9251.7|9246.7|9253.2|9248.2|9248.7|9243.7|65
1692629100000|2023-08-21 14:45:00|9250.7|9245.7|9251.7|9246.7|9256.7|9251.7|9250.7|9245.7|39
1692629400000|2023-08-21 14:50:00|9252.7|9247.7|9251.2|9246.2|9253.7|9248.7|9246.7|9241.7|80
1692629700000|2023-08-21 14:55:00|9251.7|9246.7|9261.7|9256.7|9263.7|9258.7|9250.7|9245.7|111
1692630000000|2023-08-21 15:00:00|9261.2|9256.2|9259.2|9254.2|9266.7|9261.7|9258.7|9253.7|97
1692630300000|2023-08-21 15:05:00|9259.7|9254.7|9261.2|9256.2|9263.7|9258.7|9258.7|9253.7|63
1692630600000|2023-08-21 15:10:00|9260.7|9255.7|9260.2|9255.2|9265.2|9260.2|9257.7|9252.7|99
1692630900000|2023-08-21 15:15:00|9260.7|9255.7|9261.7|9256.7|9262.7|9257.7|9256.7|9251.7|88
1692631200000|2023-08-21 15:20:00|9261.2|9256.2|9256.7|9251.7|9262.7|9257.7|9255.7|9250.7|92
1692631500000|2023-08-21 15:25:00|9255.7|9250.7|9258.7|9253.7|9259.7|9254.7|9255.7|9250.7|203
1692631800000|2023-08-21 15:30:00|9259.2|9253.2|9263.2|9257.2|9269.2|9262.2|9259.2|9253.2|472
1692632100000|2023-08-21 15:35:00|9264.2|9256.2|9262.2|9255.2|9268.2|9261.2|9260.2|9253.2|100
1692632400000|2023-08-21 15:40:00|9261.2|9254.2|9255.2|9248.2|9262.2|9255.2|9253.2|9245.2|25
1692632700000|2023-08-21 15:45:00|9254.2|9247.2|9252.2|9245.2|9256.2|9249.2|9252.2|9245.2|22
1692633000000|2023-08-21 15:50:00|9251.2|9244.2|9248.2|9242.2|9254.2|9248.2|9248.2|9242.2|5
1692633300000|2023-08-21 15:55:00|9247.2|9241.2|9252.2|9245.2|9254.2|9247.2|9247.2|9240.2|12
1692633600000|2023-08-21 16:00:00|9253.2|9246.2|9254.2|9247.2|9254.2|9248.2|9250.2|9244.2|6
1692633900000|2023-08-21 16:05:00|9253.2|9248.2|9253.2|9246.2|9254.2|9248.2|9252.2|9245.2|5
1692634200000|2023-08-21 16:10:00|9252.2|9245.2|9256.2|9250.2|9256.2|9250.2|9250.2|9243.2|6
1692634500000|2023-08-21 16:15:00|9255.2|9249.2|9257.2|9251.2|9258.2|9251.2|9254.2|9247.2|11
1692634800000|2023-08-21 16:20:00|9258.2|9250.2|9262.2|9255.2|9262.2|9255.2|9257.2|9250.2|13
1692635100000|2023-08-21 16:25:00|9263.2|9256.2|9263.2|9256.2|9264.2|9257.2|9262.2|9255.2|4
1692635400000|2023-08-21 16:30:00|9262.2|9257.2|9262.2|9255.2|9262.2|9257.2|9261.2|9255.2|10
1692635700000|2023-08-21 16:35:00|9261.2|9254.2|9259.2|9253.2|9261.2|9255.2|9258.2|9251.2|6
1692636000000|2023-08-21 16:40:00|9260.2|9252.2|9260.2|9253.2|9262.2|9255.2|9259.2|9252.2|5
1692636300000|2023-08-21 16:45:00|9261.2|9254.2|9264.2|9257.2|9264.2|9257.2|9260.2|9253.2|6
1692636600000|2023-08-21 16:50:00|9263.2|9256.2|9261.2|9254.2|9264.2|9257.2|9261.2|9254.2|8
1692636900000|2023-08-21 16:55:00|9260.2|9255.2|9268.2|9261.2|9268.2|9261.2|9260.2|9254.2|11
1692637200000|2023-08-21 17:00:00|9269.2|9262.2|9264.2|9257.2|9269.2|9262.2|9264.2|9257.2|8
1692637500000|2023-08-21 17:05:00|9265.2|9258.2|9267.2|9260.2|9268.2|9261.2|9264.2|9257.2|5
1692637800000|2023-08-21 17:10:00|9266.2|9261.2|9263.2|9256.2|9266.2|9261.2|9263.2|9256.2|5
1692638100000|2023-08-21 17:15:00|9264.2|9257.2|9269.2|9262.2|9269.2|9262.2|9264.2|9257.2|3
1692638400000|2023-08-21 17:20:00|9270.2|9263.2|9272.2|9265.2|9272.2|9266.2|9270.2|9263.2|3
1692638700000|2023-08-21 17:25:00|9273.2|9266.2|9271.2|9264.2|9275.2|9269.2|9270.2|9264.2|13
1692639000000|2023-08-21 17:30:00|9272.2|9265.2|9275.2|9267.2|9275.2|9268.2|9271.2|9264.2|4
1692639300000|2023-08-21 17:35:00|9276.2|9268.2|9274.2|9266.2|9276.2|9269.2|9274.2|9266.2|5
1692639600000|2023-08-21 17:40:00|9275.2|9267.2|9278.2|9270.2|9282.2|9271.2|9274.2|9267.2|6
1692639900000|2023-08-21 17:45:00|9277.2|9271.2|9276.2|9269.2|9277.2|9271.2|9275.2|9268.2|0
1692640200000|2023-08-21 17:50:00|9277.2|9270.2|9273.2|9266.2|9278.2|9271.2|9272.2|9265.2|7
1692640500000|2023-08-21 17:55:00|9272.2|9265.2|9280|9268|9280|9271.2|9271.2|9264.2|23
1692640800000|2023-08-21 18:00:00|9280.1|9268.1|9281.4|9269.4|9283.6|9271.6|9279.1|9267.1|0
1692641100000|2023-08-21 18:05:00|9281.3|9269.3|9283.6|9271.6|9285.8|9273.8|9281.3|9269.3|0
1692641400000|2023-08-21 18:10:00|9283.7|9271.7|9288.1|9276.1|9288.1|9276.1|9283.6|9271.6|0
1692641700000|2023-08-21 18:15:00|9286|9274|9281.7|9269.7|9288.2|9276.2|9281.7|9269.7|0
1692642000000|2023-08-21 18:20:00|9283.8|9271.8|9281.6|9269.6|9283.9|9271.9|9281.6|9269.6|0
1692642300000|2023-08-21 18:25:00|9281.7|9269.7|9281.6|9269.6|9283.8|9271.8|9279.3|9267.3|0
1692642600000|2023-08-21 18:30:00|9283.8|9271.8|9281.5|9269.5|9283.9|9271.9|9281.5|9269.5|0
1692642900000|2023-08-21 18:35:00|9281.6|9269.6|9285.9|9273.9|9286|9274|9281.6|9269.6|0
1692643200000|2023-08-21 18:40:00|9286|9274|9286.1|9274.1|9290.4|9278.4|9285.9|9273.9|0
1692643500000|2023-08-21 18:45:00|9286|9274|9290.5|9278.5|9292.6|9280.6|9286|9274|0
1692643800000|2023-08-21 18:50:00|9292.6|9280.6|9290.6|9278.6|9292.7|9280.7|9290.4|9278.4|0
1692644100000|2023-08-21 18:55:00|9290.5|9278.5|9290.1|9278.1|9292.7|9280.7|9288.3|9276.3|0
1692644400000|2023-08-21 19:00:00|9290.2|9278.2|9296.6|9284.6|9296.8|9284.8|9290.2|9278.2|0
1692644700000|2023-08-21 19:05:00|9296.7|9284.7|9296.6|9284.6|9298.9|9286.9|9294.4|9282.4|0
1692645000000|2023-08-21 19:10:00|9296.5|9284.5|9298.8|9286.8|9298.8|9286.8|9294.4|9282.4|0
1692645300000|2023-08-21 19:15:00|9298.9|9286.9|9300.9|9288.9|9303.2|9291.2|9298.8|9286.8|0
1692645600000|2023-08-21 19:20:00|9301|9289|9303.2|9291.2|9303.3|9291.3|9300.9|9288.9|0
1692645900000|2023-08-21 19:25:00|9303.3|9291.3|9298.8|9286.8|9303.3|9291.3|9298.7|9286.7|0
1692646200000|2023-08-21 19:30:00|9298.7|9286.7|9301.1|9289.1|9301.1|9289.1|9298.7|9286.7|0
1692646500000|2023-08-21 19:35:00|9301|9289|9301.1|9289.1|9301.1|9289.1|9298.8|9286.8|0
1692646800000|2023-08-21 19:40:00|9301.2|9289.2|9303.4|9291.4|9305.6|9293.6|9301.1|9289.1|0
1692647100000|2023-08-21 19:45:00|9303.3|9291.3|9300.9|9288.9|9303.3|9291.3|9300.9|9288.9|0
1692647400000|2023-08-21 19:50:00|9301|9289|9298.8|9286.8|9301.1|9289.1|9296.6|9284.6|0
1692647700000|2023-08-21 19:55:00|9296.7|9284.7|9294.4|9282.4|9298.7|9286.7|9294.2|9282.2|0
1692648000000|2023-08-21 20:00:00|9295.4|9283.4|9288.5|9276.5|9295.4|9283.4|9286.5|9274.5|0
1692648300000|2023-08-21 20:05:00|9288.4|9276.4|9288|9276|9290.2|9278.2|9286.5|9274.5|0
1692648600000|2023-08-21 20:10:00|9287.6|9275.6|9286.5|9274.5|9288|9276|9285.4|9273.4|0
1692648900000|2023-08-21 20:15:00|9286.9|9274.9|9287.6|9275.6|9288.5|9276.5|9285.8|9273.8|0
1692649200000|2023-08-21 20:20:00|9287.5|9275.5|9287.6|9275.6|9288|9276|9286.9|9274.9|0
1692649500000|2023-08-21 20:25:00|9287.5|9275.5|9286.5|9274.5|9287.6|9275.6|9285.8|9273.8|0
1692649800000|2023-08-21 20:30:00|9286.9|9274.9|9286.5|9274.5|9286.9|9274.9|9285.8|9273.8|0
1692650100000|2023-08-21 20:35:00|9286.4|9274.4|9286.5|9274.5|9286.5|9274.5|9285.8|9273.8|0
1692650400000|2023-08-21 20:40:00|9286.9|9274.9|9286.6|9274.6|9287.3|9275.3|9286.6|9274.6|0
1692650700000|2023-08-21 20:45:00|9286.2|9274.2|9286.6|9274.6|9287.3|9275.3|9285.5|9273.5|0
1692651000000|2023-08-21 20:50:00|9287.3|9275.3|9288.2|9276.2|9289.2|9277.2|9286.6|9274.6|0
1692651300000|2023-08-21 20:55:00|9288.1|9276.1|9287.5|9275.5|9288.8|9276.8|9287.3|9275.3|0
1692651600000|2023-08-21 21:00:00|9287.3|9275.3|9287.7|9275.7|9287.9|9275.9|9287.1|9275.1|0
1692651900000|2023-08-21 21:05:00|9288.1|9276.1|9287.9|9275.9|9288.1|9276.1|9287.5|9275.5|0
1692652200000|2023-08-21 21:10:00|9288.1|9276.1|9287.9|9275.9|9288.6|9276.6|9287.9|9275.9|0
1692652500000|2023-08-21 21:15:00|9288.1|9276.1|9288.4|9276.4|9288.4|9276.4|9287.9|9275.9|0
1692652800000|2023-08-21 21:20:00|9287.9|9275.9|9287.5|9275.5|9288.4|9276.4|9287.5|9275.5|0
1692653100000|2023-08-21 21:25:00|9287.7|9275.7|9288.6|9276.6|9288.6|9276.6|9287.7|9275.7|0
1692653400000|2023-08-21 21:30:00|9288.4|9276.4|9288.4|9276.4|9288.4|9276.4|9288.4|9276.4|0
1692653700000|2023-08-21 21:35:00|9288.6|9276.6|9288.4|9276.4|9288.6|9276.6|9288.4|9276.4|0
1692654000000|2023-08-21 21:40:00|9288.6|9276.6|9289|9277|9289|9277|9288.6|9276.6|0
1692654300000|2023-08-21 21:45:00|9288.8|9276.8|9287.7|9275.7|9288.8|9276.8|9287.7|9275.7|0
1692654600000|2023-08-21 21:50:00|9287.9|9275.9|9288.4|9276.4|9288.4|9276.4|9287.9|9275.9|0
1692655200000|2023-08-21 22:00:00|9289.5|9277.5|9285.3|9273.3|9289.5|9277.5|9283.6|9271.6|0
1692655500000|2023-08-21 22:05:00|9285.1|9273.1|9286.2|9274.2|9286.2|9274.2|9284|9272|0
1692655800000|2023-08-21 22:10:00|9286|9274|9280.3|9268.3|9286.2|9274.2|9280.3|9268.3|0
1692656100000|2023-08-21 22:15:00|9280.9|9268.9|9282.5|9270.5|9283.6|9271.6|9280.3|9268.3|0
1692656400000|2023-08-21 22:20:00|9282.9|9270.9|9282.5|9270.5|9283.6|9271.6|9282.5|9270.5|0
1692656700000|2023-08-21 22:25:00|9282.4|9270.4|9282.5|9270.5|9282.9|9270.9|9280.9|9268.9|0
1692657000000|2023-08-21 22:30:00|9282.9|9270.9|9282|9270|9284|9272|9282|9270|0
1692657300000|2023-08-21 22:35:00|9281.6|9269.6|9282|9270|9282.5|9270.5|9281.4|9269.4|0
1692657600000|2023-08-21 22:40:00|9281.6|9269.6|9282|9270|9282|9270|9281.4|9269.4|0
1692657900000|2023-08-21 22:45:00|9281.4|9269.4|9281.4|9269.4|9282.5|9270.5|9281.4|9269.4|0
1692658200000|2023-08-21 22:50:00|9281.1|9269.1|9281.4|9269.4|9281.4|9269.4|9280.9|9268.9|0
1692658500000|2023-08-21 22:55:00|9282|9270|9281.4|9269.4|9282.5|9270.5|9280.9|9268.9|0
1692658800000|2023-08-21 23:00:00|9282|9270|9282.5|9270.5|9282.5|9270.5|9281.4|9269.4|0
1692659100000|2023-08-21 23:05:00|9282.9|9270.9|9284|9272|9284|9272|9282.5|9270.5|0
1692659400000|2023-08-21 23:10:00|9283.8|9271.8|9286.2|9274.2|9286.2|9274.2|9283.8|9271.8|0
1692659700000|2023-08-21 23:15:00|9286.6|9274.6|9286.7|9274.7|9286.7|9274.7|9286.2|9274.2|0
1692660000000|2023-08-21 23:20:00|9286.8|9274.8|9287.5|9275.5|9288.5|9276.5|9286.4|9274.4|0
1692660300000|2023-08-21 23:25:00|9287.4|9275.4|9287.9|9275.9|9288.5|9276.5|9287|9275|0
1692660600000|2023-08-21 23:30:00|9287.5|9275.5|9287.9|9275.9|9288.5|9276.5|9287|9275|0
1692660900000|2023-08-21 23:35:00|9287.7|9275.7|9287.5|9275.5|9287.9|9275.9|9287|9275|0
1692661200000|2023-08-21 23:40:00|9287.9|9275.9|9285.9|9273.9|9287.9|9275.9|9285.9|9273.9|0
1692661500000|2023-08-21 23:45:00|9285.3|9273.3|9283.7|9271.7|9285.3|9273.3|9283.7|9271.7|0
1692661800000|2023-08-21 23:50:00|9283.3|9271.3|9279.6|9267.6|9283.7|9271.7|9279.6|9267.6|0
1692662100000|2023-08-21 23:55:00|9279.5|9267.5|9280|9268|9280|9268|9278.5|9266.5|0
1692662400000|2023-08-22 00:00:00|9280.7|9268.7|9279.1|9267.1|9281.8|9269.8|9278.5|9266.5|0
1692662700000|2023-08-22 00:05:00|9278.5|9266.5|9274.3|9262.3|9279.1|9267.1|9273.7|9261.7|0
1692663000000|2023-08-22 00:10:00|9273.2|9261.2|9280.5|9268.5|9281.2|9269.2|9273.2|9261.2|0
1692663300000|2023-08-22 00:15:00|9281.2|9269.2|9281.6|9269.6|9285.9|9273.9|9278.4|9266.4|0
1692663600000|2023-08-22 00:20:00|9282.7|9270.7|9286.9|9274.9|9289.1|9277.1|9282.7|9270.7|0
1692663900000|2023-08-22 00:25:00|9284.8|9272.8|9284.8|9272.8|9287|9275|9282.7|9270.7|0
1692664200000|2023-08-22 00:30:00|9285.9|9273.9|9284.8|9272.8|9287|9275|9280.5|9268.5|0
1692664500000|2023-08-22 00:35:00|9286.9|9274.9|9287|9275|9287|9275|9284.8|9272.8|0
1692664800000|2023-08-22 00:40:00|9289.1|9277.1|9288.1|9276.1|9289.2|9277.2|9287|9275|0
1692665100000|2023-08-22 00:45:00|9287|9275|9289.2|9277.2|9289.3|9277.3|9287|9275|0
1692665400000|2023-08-22 00:50:00|9289.3|9277.3|9289.2|9277.2|9289.3|9277.3|9289.2|9277.2|0
1692665700000|2023-08-22 00:55:00|9289.3|9277.3|9291.4|9279.4|9291.4|9279.4|9289.2|9277.2|0
1692666000000|2023-08-22 01:00:00|9290.3|9278.3|9289.2|9277.2|9291.4|9279.4|9287|9275|0
1692666300000|2023-08-22 01:05:00|9288.1|9276.1|9284.8|9272.8|9289.2|9277.2|9280.5|9268.5|0
1692666600000|2023-08-22 01:10:00|9284.9|9272.9|9282.7|9270.7|9287|9275|9282.7|9270.7|0
1692666900000|2023-08-22 01:15:00|9281.6|9269.6|9282.6|9270.6|9283.8|9271.8|9280.5|9268.5|0
1692667200000|2023-08-22 01:20:00|9280.5|9268.5|9287|9275|9287|9275|9280.5|9268.5|0
1692667500000|2023-08-22 01:25:00|9287.1|9275.1|9293.5|9281.5|9293.5|9281.5|9287|9275|0
1692667800000|2023-08-22 01:30:00|9295.7|9283.7|9297.8|9285.8|9300|9288|9293.6|9281.6|0
1692668100000|2023-08-22 01:35:00|9297.7|9285.7|9293.5|9281.5|9297.7|9285.7|9293.4|9281.4|0
1692668400000|2023-08-22 01:40:00|9295.6|9283.6|9291.3|9279.3|9295.6|9283.6|9291.3|9279.3|0
1692668700000|2023-08-22 01:45:00|9291.2|9279.2|9291.2|9279.2|9293.4|9281.4|9289.1|9277.1|0
1692669000000|2023-08-22 01:50:00|9289.1|9277.1|9284.8|9272.8|9289.1|9277.1|9282.6|9270.6|0
1692669300000|2023-08-22 01:55:00|9284.7|9272.7|9291.3|9279.3|9293.4|9281.4|9284.7|9272.7|0
1692669600000|2023-08-22 02:00:00|9293.4|9281.4|9293.4|9281.4|9295.6|9283.6|9291.2|9279.2|0
1692669900000|2023-08-22 02:05:00|9295.5|9283.5|9289.2|9277.2|9295.5|9283.5|9287.1|9275.1|0
1692670200000|2023-08-22 02:10:00|9291.4|9279.4|9291.4|9279.4|9291.4|9279.4|9287.1|9275.1|0
1692670500000|2023-08-22 02:15:00|9291.3|9279.3|9293.5|9281.5|9295.6|9283.6|9289.2|9277.2|0
1692670800000|2023-08-22 02:20:00|9295.6|9283.6|9297.8|9285.8|9297.8|9285.8|9293.5|9281.5|0
1692671100000|2023-08-22 02:25:00|9299.9|9287.9|9299.9|9287.9|9302.1|9290.1|9297.8|9285.8|0
1692671400000|2023-08-22 02:30:00|9300|9288|9300|9288|9302.1|9290.1|9297.8|9285.8|0
1692671700000|2023-08-22 02:35:00|9299.9|9287.9|9297.8|9285.8|9299.9|9287.9|9297.8|9285.8|0
1692672000000|2023-08-22 02:40:00|9297.7|9285.7|9297.7|9285.7|9297.7|9285.7|9297.7|9285.7|0
1692672300000|2023-08-22 02:45:00|9295.5|9283.5|9297.7|9285.7|9299.8|9287.8|9295.5|9283.5|0
1692672600000|2023-08-22 02:50:00|9299.8|9287.8|9299.9|9287.9|9299.9|9287.9|9297.7|9285.7|0
1692672900000|2023-08-22 02:55:00|9297.7|9285.7|9297.7|9285.7|9299.9|9287.9|9297.7|9285.7|0
1692673500000|2023-08-22 03:05:00|9297.8|9285.8|9299.9|9287.9|9302.1|9290.1|9297.8|9285.8|0
1692673800000|2023-08-22 03:10:00|9300|9288|9300|9288|9302.1|9290.1|9299.9|9287.9|0
1692674100000|2023-08-22 03:15:00|9299.9|9287.9|9302.1|9290.1|9302.2|9290.2|9299.9|9287.9|0
1692674400000|2023-08-22 03:20:00|9301.1|9289.1|9302.1|9290.1|9302.1|9290.1|9300|9288|0
1692674700000|2023-08-22 03:25:00|9300|9288|9300|9288|9302.1|9290.1|9300|9288|0
1692675000000|2023-08-22 03:30:00|9297.9|9285.9|9297.8|9285.8|9297.9|9285.9|9295.7|9283.7|0
1692675600000|2023-08-22 03:40:00|9297.9|9285.9|9297.8|9285.8|9300|9288|9295.7|9283.7|0
1692675900000|2023-08-22 03:45:00|9300|9288|9297.8|9285.8|9300|9288|9297.8|9285.8|0
1692676200000|2023-08-22 03:50:00|9300|9288|9300|9288|9300|9288|9297.8|9285.8|0
1692676500000|2023-08-22 03:55:00|9302.1|9290.1|9300|9288|9302.1|9290.1|9299.9|9287.9|0
1692676800000|2023-08-22 04:00:00|9299.9|9287.9|9297.8|9285.8|9300|9288|9297.8|9285.8|0
1692677100000|2023-08-22 04:05:00|9296.7|9284.7|9297.8|9285.8|9297.8|9285.8|9296.7|9284.7|0
1692678000000|2023-08-22 04:20:00|9295.7|9283.7|9297.8|9285.8|9297.8|9285.8|9295.7|9283.7|0
1692678300000|2023-08-22 04:25:00|9295.7|9283.7|9295.7|9283.7|9297.8|9285.8|9295.7|9283.7|0
1692678600000|2023-08-22 04:30:00|9296.7|9284.7|9297.8|9285.8|9297.8|9285.8|9295.6|9283.6|0
1692678900000|2023-08-22 04:35:00|9297.7|9285.7|9297.7|9285.7|9297.7|9285.7|9295.6|9283.6|0
1692679200000|2023-08-22 04:40:00|9297.8|9285.8|9297.7|9285.7|9297.8|9285.8|9295.6|9283.6|0
1692679500000|2023-08-22 04:45:00|9297.8|9285.8|9297.7|9285.7|9297.8|9285.8|9295.6|9283.6|0
1692679800000|2023-08-22 04:50:00|9295.6|9283.6|9295.6|9283.6|9297.7|9285.7|9295.6|9283.6|0
1692680100000|2023-08-22 04:55:00|9295.5|9283.5|9295.6|9283.6|9297.7|9285.7|9295.5|9283.5|0
1692680400000|2023-08-22 05:00:00|9295.5|9283.5|9295.6|9283.6|9295.6|9283.6|9295.5|9283.5|0
1692680700000|2023-08-22 05:05:00|9297.7|9285.7|9292.3|9280.3|9302|9290|9291.2|9279.2|0
1692681000000|2023-08-22 05:10:00|9293.3|9281.3|9297.7|9285.7|9297.7|9285.7|9291.2|9279.2|0
1692681300000|2023-08-22 05:15:00|9295.6|9283.6|9293.4|9281.4|9295.6|9283.6|9293.4|9281.4|0
1692681600000|2023-08-22 05:20:00|9295.5|9283.5|9293.4|9281.4|9295.6|9283.6|9293.4|9281.4|0
1692681900000|2023-08-22 05:25:00|9295.5|9283.5|9295.6|9283.6|9295.6|9283.6|9293.4|9281.4|0
1692682200000|2023-08-22 05:30:00|9293.5|9281.5|9289.1|9277.1|9295.6|9283.6|9289.1|9277.1|0
1692682500000|2023-08-22 05:35:00|9290.2|9278.2|9291.2|9279.2|9291.3|9279.3|9289.1|9277.1|0
1692682800000|2023-08-22 05:40:00|9291.3|9279.3|9291.3|9279.3|9295.6|9283.6|9291.3|9279.3|0
1692683100000|2023-08-22 05:45:00|9293.4|9281.4|9293.5|9281.5|9293.5|9281.5|9291.3|9279.3|0
1692683400000|2023-08-22 05:50:00|9293.4|9281.4|9295.6|9283.6|9297.8|9285.8|9291.3|9279.3|0
1692683700000|2023-08-22 05:55:00|9297.7|9285.7|9295.7|9283.7|9297.7|9285.7|9293.5|9281.5|0
1692684000000|2023-08-22 06:00:00|9293.5|9281.5|9291.2|9286.2|9296.5|9286.7|9287.2|9281.5|28
1692684300000|2023-08-22 06:05:00|9291.7|9286.7|9299.7|9294.7|9301.2|9296.2|9291.7|9286.7|41
1692684600000|2023-08-22 06:10:00|9299.2|9294.2|9303.2|9298.2|9303.2|9298.2|9296.7|9291.7|12
1692684900000|2023-08-22 06:15:00|9301.2|9296.2|9306.7|9301.7|9308.7|9303.7|9299.2|9294.2|19
1692685200000|2023-08-22 06:20:00|9307.7|9302.7|9306.7|9301.7|9310.7|9305.7|9306.7|9301.7|6
1692685500000|2023-08-22 06:25:00|9304.7|9299.7|9303.2|9298.2|9305.7|9300.7|9303.2|9298.2|12
1692685800000|2023-08-22 06:30:00|9305.2|9300.2|9305.2|9300.2|9305.7|9300.7|9303.7|9298.7|14
1692686100000|2023-08-22 06:35:00|9304.7|9299.7|9298.2|9293.2|9305.2|9300.2|9297.7|9292.7|14
1692686400000|2023-08-22 06:40:00|9297.7|9292.7|9300.7|9295.7|9301.2|9296.2|9295.7|9290.7|27
1692686700000|2023-08-22 06:45:00|9300.2|9295.2|9296.2|9291.2|9300.2|9295.2|9295.7|9290.7|1
1692687000000|2023-08-22 06:50:00|9296.7|9291.7|9303.2|9298.2|9303.2|9298.2|9296.7|9291.7|6
1692687300000|2023-08-22 06:55:00|9302.7|9297.7|9310.2|9305.2|9311.2|9306.2|9302.2|9297.2|30
1692687600000|2023-08-22 07:00:00|9309.7|9304.7|9316.2|9311.2|9322.2|9317.2|9306.2|9301.2|513
1692687900000|2023-08-22 07:05:00|9315.7|9310.7|9325.2|9320.2|9325.7|9320.7|9313.2|9308.2|178
1692688200000|2023-08-22 07:10:00|9325.7|9320.7|9316.2|9311.2|9326.7|9321.7|9311.2|9306.2|182
1692688500000|2023-08-22 07:15:00|9316.7|9311.7|9312.2|9307.2|9326.2|9321.2|9310.7|9305.7|102
1692688800000|2023-08-22 07:20:00|9310.7|9305.7|9308.2|9303.2|9317.7|9312.7|9304.2|9299.2|76
1692689100000|2023-08-22 07:25:00|9308.7|9303.7|9312.2|9307.2|9315.2|9310.2|9300.2|9295.2|124
1692689400000|2023-08-22 07:30:00|9311.7|9306.7|9326.7|9321.7|9327.7|9322.7|9310.2|9305.2|117
1692689700000|2023-08-22 07:35:00|9327.2|9322.2|9334.7|9329.7|9335.7|9330.7|9323.2|9318.2|79
1692690000000|2023-08-22 07:40:00|9335|9330|9344|9339|9344.5|9339.5|9328.5|9323.5|137
1692690300000|2023-08-22 07:45:00|9344.5|9339.5|9348.5|9343.5|9348.5|9343.5|9342.5|9337.5|57
1692690600000|2023-08-22 07:50:00|9349|9344|9347|9342|9357.5|9352.5|9343.5|9338.5|94
1692690900000|2023-08-22 07:55:00|9347.5|9342.5|9349|9344|9350|9345|9340|9335|81
1692691200000|2023-08-22 08:00:00|9349.5|9344.5|9354.5|9349.5|9354.5|9349.5|9347.5|9342.5|67
1692691500000|2023-08-22 08:05:00|9354|9349|9349.5|9344.5|9354.5|9349.5|9346|9341|40
1692691800000|2023-08-22 08:10:00|9350|9345|9346.5|9341.5|9351.5|9346.5|9344.5|9339.5|33
1692692100000|2023-08-22 08:15:00|9346|9341|9339|9334|9349|9344|9334.5|9329.5|49
1692692400000|2023-08-22 08:20:00|9338.5|9333.5|9348|9343|9348|9343|9338|9333|42
1692692700000|2023-08-22 08:25:00|9347|9342|9337.5|9332.5|9347|9342|9336|9331|68
1692693000000|2023-08-22 08:30:00|9338|9333|9335.5|9330.5|9341|9336|9334.5|9329.5|39
1692693300000|2023-08-22 08:35:00|9335|9330|9337.5|9332.5|9340.5|9335.5|9332.5|9327.5|37
1692693600000|2023-08-22 08:40:00|9337|9332|9344.5|9339.5|9344.5|9339.5|9334|9329|31
1692693900000|2023-08-22 08:45:00|9344|9339|9340.5|9335.5|9344|9339|9336.5|9331.5|24
1692694200000|2023-08-22 08:50:00|9341|9336|9341.5|9336.5|9343.5|9338.5|9338|9333|24
1692694500000|2023-08-22 08:55:00|9341|9336|9349|9344|9349.5|9344.5|9335.5|9330.5|48
1692694800000|2023-08-22 09:00:00|9351|9346|9351.5|9346.5|9352.5|9347.5|9347|9342|65
1692695100000|2023-08-22 09:05:00|9352|9347|9349.5|9344.5|9354|9349|9349|9344|58
1692695400000|2023-08-22 09:10:00|9350|9345|9351.5|9346.5|9354|9349|9350|9345|44
1692695700000|2023-08-22 09:15:00|9351|9346|9347.5|9342.5|9353|9348|9347.5|9342.5|27
1692696000000|2023-08-22 09:20:00|9347|9342|9357|9352|9357|9352|9344|9339|60
1692696300000|2023-08-22 09:25:00|9356.5|9351.5|9358.5|9353.5|9360.5|9355.5|9354.5|9349.5|52
1692696600000|2023-08-22 09:30:00|9359|9354|9360.5|9355.5|9361|9356|9357|9352|45
1692696900000|2023-08-22 09:35:00|9361|9356|9363|9358|9363.5|9358.5|9359|9354|52
1692697200000|2023-08-22 09:40:00|9362.5|9357.5|9369.5|9364.5|9369.5|9364.5|9362.5|9357.5|61
1692697500000|2023-08-22 09:45:00|9369|9364|9368.5|9363.5|9371.5|9366.5|9366|9361|63
1692697800000|2023-08-22 09:50:00|9369|9364|9372.5|9367.5|9374|9369|9368.5|9363.5|57
1692698100000|2023-08-22 09:55:00|9373|9368|9364.5|9359.5|9373.5|9368.5|9364.5|9359.5|55
1692698400000|2023-08-22 10:00:00|9364|9359|9367.5|9362.5|9373.5|9368.5|9364|9359|14
1692698700000|2023-08-22 10:05:00|9368|9363|9373|9368|9374.5|9369.5|9368|9363|32
1692699000000|2023-08-22 10:10:00|9374|9369|9371.5|9366.5|9374.5|9369.5|9369.5|9364.5|24
1692699300000|2023-08-22 10:15:00|9371|9366|9364.5|9359.5|9372|9367|9363|9358|26
1692699600000|2023-08-22 10:20:00|9365|9360|9368.5|9363.5|9370|9365|9363|9358|31
1692699900000|2023-08-22 10:25:00|9369|9364|9369.5|9364.5|9370.5|9365.5|9366.5|9361.5|17
1692700200000|2023-08-22 10:30:00|9370|9365|9369.5|9364.5|9373.5|9368.5|9369.5|9364.5|21
1692700500000|2023-08-22 10:35:00|9370|9365|9371.5|9366.5|9371.5|9366.5|9367.5|9362.5|24
1692700800000|2023-08-22 10:40:00|9371|9366|9370.5|9365.5|9372.5|9367.5|9368.5|9363.5|14
1692701100000|2023-08-22 10:45:00|9371|9366|9369.5|9364.5|9373|9368|9369|9364|11
1692701400000|2023-08-22 10:50:00|9370|9365|9366.5|9361.5|9370.5|9365.5|9365.5|9360.5|16
1692701700000|2023-08-22 10:55:00|9366|9361|9363|9358|9366|9361|9360.5|9355.5|25
1692702000000|2023-08-22 11:00:00|9362|9357|9362|9357|9364|9359|9360.5|9355.5|18
1692702300000|2023-08-22 11:05:00|9362.5|9357.5|9362|9357|9365|9360|9361|9356|26
1692702600000|2023-08-22 11:10:00|9362.5|9357.5|9364|9359|9365|9360|9360|9355|43
1692702900000|2023-08-22 11:15:00|9363.5|9358.5|9364|9359|9365.5|9360.5|9362|9357|41
1692703200000|2023-08-22 11:20:00|9363.5|9358.5|9364|9359|9365.5|9360.5|9361.5|9356.5|15
1692703500000|2023-08-22 11:25:00|9363.5|9358.5|9363.5|9358.5|9364|9359|9361.5|9356.5|24
1692703800000|2023-08-22 11:30:00|9364|9359|9363|9358|9367|9362|9362.5|9357.5|20
1692704100000|2023-08-22 11:35:00|9362.5|9357.5|9364|9359|9364|9359|9360|9355|30
1692704400000|2023-08-22 11:40:00|9363.3|9358.3|9365.3|9360.3|9366.3|9361.3|9363.3|9358.3|12
1692704700000|2023-08-22 11:45:00|9365.8|9360.8|9367.8|9362.8|9369.3|9364.3|9365.3|9360.3|32
1692705000000|2023-08-22 11:50:00|9367.3|9362.3|9368.3|9363.3|9369.8|9364.8|9367.3|9362.3|19
1692705300000|2023-08-22 11:55:00|9368.8|9363.8|9366.8|9361.8|9370.3|9365.3|9366.8|9361.8|10
1692705600000|2023-08-22 12:00:00|9367.3|9362.3|9370.8|9365.8|9371.3|9366.3|9366.3|9361.3|16
1692705900000|2023-08-22 12:05:00|9370.3|9365.3|9372.3|9367.3|9374.3|9369.3|9370.3|9365.3|64
1692706200000|2023-08-22 12:10:00|9371.8|9366.8|9370.3|9365.3|9372.3|9367.3|9369.3|9364.3|48
1692706500000|2023-08-22 12:15:00|9369.8|9364.8|9367.3|9362.3|9369.8|9364.8|9364.8|9359.8|36
1692706800000|2023-08-22 12:20:00|9366.8|9361.8|9364.3|9359.3|9367.3|9362.3|9363.3|9358.3|24
1692707100000|2023-08-22 12:25:00|9364.8|9359.8|9361.3|9356.3|9365.3|9360.3|9360.3|9355.3|37
1692707400000|2023-08-22 12:30:00|9360.8|9355.8|9364.3|9359.3|9365.3|9360.3|9360.3|9355.3|54
1692707700000|2023-08-22 12:35:00|9363.8|9358.8|9356.8|9351.8|9365.3|9360.3|9356.3|9351.3|240
1692708000000|2023-08-22 12:40:00|9357.3|9352.3|9349.3|9344.3|9357.3|9352.3|9349.3|9344.3|59
1692708300000|2023-08-22 12:45:00|9350.3|9345.3|9353.8|9348.8|9358.3|9353.3|9349.8|9344.8|65
1692708600000|2023-08-22 12:50:00|9354.3|9349.3|9358.3|9353.3|9359.8|9354.8|9353.8|9348.8|25
1692708900000|2023-08-22 12:55:00|9357.8|9352.8|9356.8|9351.8|9360.3|9355.3|9355.3|9350.3|39
1692709200000|2023-08-22 13:00:00|9356.3|9351.3|9354.3|9349.3|9358.3|9353.3|9352.3|9347.3|28
1692709500000|2023-08-22 13:05:00|9354.8|9349.8|9353.8|9348.8|9355.8|9350.8|9352.3|9347.3|25
1692709800000|2023-08-22 13:10:00|9353.3|9348.3|9344.8|9339.8|9354.8|9349.8|9344.3|9339.3|21
1692710100000|2023-08-22 13:15:00|9344.3|9339.3|9343.3|9338.3|9346.8|9341.8|9341.3|9336.3|45
1692710400000|2023-08-22 13:20:00|9342.8|9337.8|9344.3|9339.3|9345.8|9340.8|9342.3|9337.3|44
1692710700000|2023-08-22 13:25:00|9344.8|9339.8|9347.3|9342.3|9347.3|9342.3|9342.3|9337.3|34
1692711000000|2023-08-22 13:30:00|9347.8|9342.8|9345.8|9340.8|9350.8|9345.8|9340.8|9335.8|71
1692711300000|2023-08-22 13:35:00|9345.3|9340.3|9343.8|9338.8|9352.3|9347.3|9342.8|9337.8|45
1692711600000|2023-08-22 13:40:00|9343.3|9338.3|9334.8|9329.8|9343.8|9338.8|9334.8|9329.8|74
1692711900000|2023-08-22 13:45:00|9334.3|9329.3|9328.8|9323.8|9335.8|9330.8|9328.3|9323.3|128
1692712200000|2023-08-22 13:50:00|9328.3|9323.3|9318.8|9313.8|9328.8|9323.8|9315.3|9310.3|102
1692712500000|2023-08-22 13:55:00|9318.3|9313.3|9320.8|9315.8|9325.8|9320.8|9316.8|9311.8|71
1692712800000|2023-08-22 14:00:00|9320.3|9315.3|9330.3|9325.3|9331.3|9326.3|9318.8|9313.8|51
1692713100000|2023-08-22 14:05:00|9330.8|9325.8|9325.8|9320.8|9332.3|9327.3|9325.3|9320.3|48
1692713400000|2023-08-22 14:10:00|9326.7|9321.7|9332.2|9327.2|9337.7|9332.7|9326.2|9321.2|67
1692713700000|2023-08-22 14:15:00|9331.7|9326.7|9335.7|9330.7|9336.7|9331.7|9329.2|9324.2|60
1692714000000|2023-08-22 14:20:00|9335.2|9330.2|9334.2|9329.2|9339.7|9334.7|9333.2|9328.2|79
1692714300000|2023-08-22 14:25:00|9335.2|9330.2|9330.2|9325.2|9336.2|9331.2|9330.2|9325.2|41
1692714600000|2023-08-22 14:30:00|9329.7|9324.7|9318.2|9313.2|9330.7|9325.7|9316.2|9311.2|80
1692714900000|2023-08-22 14:35:00|9318.7|9313.7|9328.2|9323.2|9329.2|9324.2|9316.7|9311.7|47
1692715200000|2023-08-22 14:40:00|9327.2|9322.2|9324.2|9319.2|9329.7|9324.7|9323.2|9318.2|62
1692715500000|2023-08-22 14:45:00|9323.7|9318.7|9326.2|9321.2|9328.7|9323.7|9321.2|9316.2|51
1692715800000|2023-08-22 14:50:00|9325.2|9320.2|9327.2|9322.2|9329.2|9324.2|9321.2|9316.2|64
1692716100000|2023-08-22 14:55:00|9328.2|9323.2|9323.2|9318.2|9328.2|9323.2|9322.2|9317.2|51
1692716400000|2023-08-22 15:00:00|9322.7|9317.7|9316.7|9311.7|9324.2|9319.2|9316.7|9311.7|55
1692716700000|2023-08-22 15:05:00|9316.2|9311.2|9314.7|9309.7|9317.7|9312.7|9312.7|9307.7|63
1692717000000|2023-08-22 15:10:00|9314.2|9309.2|9316.7|9311.7|9321.7|9316.7|9312.2|9307.2|78
1692717300000|2023-08-22 15:15:00|9316.2|9311.2|9316.2|9311.2|9320.2|9315.2|9314.7|9309.7|74
1692717600000|2023-08-22 15:20:00|9315.2|9310.2|9317.7|9312.7|9321.2|9316.2|9315.2|9310.2|60
1692717900000|2023-08-22 15:25:00|9317.2|9312.2|9318.7|9313.7|9320.2|9315.2|9315.2|9310.2|141
1692718200000|2023-08-22 15:30:00|9319.7|9312.7|9315.7|9309.7|9320.7|9314.7|9313.7|9307.7|325
1692718500000|2023-08-22 15:35:00|9316.7|9310.7|9314.7|9308.7|9322.7|9316.7|9314.7|9308.7|219
1692718800000|2023-08-22 15:40:00|9315.7|9309.7|9313.7|9306.7|9317.7|9311.7|9312.7|9305.7|34
1692719100000|2023-08-22 15:45:00|9312.7|9307.7|9314.7|9307.7|9317.7|9310.7|9312.7|9305.7|17
1692719400000|2023-08-22 15:50:00|9313.7|9308.7|9309.7|9303.7|9313.7|9308.7|9309.7|9302.7|14
1692719700000|2023-08-22 15:55:00|9308.7|9302.7|9309.7|9302.7|9309.7|9303.7|9307.7|9301.7|24
1692720000000|2023-08-22 16:00:00|9308.7|9301.7|9305.7|9299.7|9308.7|9302.7|9304.7|9297.7|27
1692720300000|2023-08-22 16:05:00|9306.7|9300.7|9304.7|9298.7|9307.7|9301.7|9304.7|9297.7|9
1692720600000|2023-08-22 16:10:00|9303.7|9297.7|9300.7|9294.7|9305.7|9299.7|9300.7|9294.7|24
1692720900000|2023-08-22 16:15:00|9301.7|9295.7|9304.7|9297.7|9304.7|9297.7|9299.7|9293.7|24
1692721200000|2023-08-22 16:20:00|9303.7|9296.7|9305.7|9298.7|9305.7|9299.7|9302.7|9296.7|11
1692721500000|2023-08-22 16:25:00|9304.7|9297.7|9311.7|9304.7|9312.7|9305.7|9303.7|9297.7|12
1692721800000|2023-08-22 16:30:00|9310.7|9305.7|9307.7|9301.7|9312.7|9305.7|9307.7|9301.7|13
1692722100000|2023-08-22 16:35:00|9308.7|9300.7|9314.7|9307.7|9315.7|9308.7|9307.7|9300.7|2
1692722400000|2023-08-22 16:40:00|9316.7|9309.7|9316.7|9309.7|9318.7|9311.7|9315.7|9309.7|11
1692722700000|2023-08-22 16:45:00|9315.7|9308.7|9312.7|9305.7|9316.7|9309.7|9311.7|9305.7|4
1692723000000|2023-08-22 16:50:00|9311.7|9306.7|9316.7|9309.7|9318.7|9311.7|9311.7|9306.7|5
1692723300000|2023-08-22 16:55:00|9317.7|9310.7|9311.7|9303.7|9317.7|9310.7|9310.7|9303.7|8
1692723600000|2023-08-22 17:00:00|9310.7|9304.7|9302.7|9295.7|9310.7|9304.7|9301.7|9295.7|24
1692723900000|2023-08-22 17:05:00|9303.7|9296.7|9301.7|9295.7|9303.7|9296.7|9299.7|9292.7|12
1692724200000|2023-08-22 17:10:00|9303.7|9296.7|9297.7|9290.7|9303.7|9297.7|9297.7|9290.7|9
1692724500000|2023-08-22 17:15:00|9298.7|9291.7|9295.7|9288.7|9298.7|9291.7|9292.7|9286.7|17
1692724800000|2023-08-22 17:20:00|9296.7|9289.7|9296.7|9289.7|9298.7|9291.7|9295.7|9288.7|4
1692725100000|2023-08-22 17:25:00|9295.7|9290.7|9299.7|9292.7|9299.7|9292.7|9295.7|9289.7|7
1692725400000|2023-08-22 17:30:00|9298.7|9291.7|9296.7|9289.7|9298.7|9291.7|9294.7|9288.7|9
1692725700000|2023-08-22 17:35:00|9297.7|9290.7|9295.7|9288.7|9298.7|9290.7|9295.7|9288.7|7
1692726000000|2023-08-22 17:40:00|9294.7|9287.7|9293.7|9286.7|9296.7|9289.7|9292.7|9285.7|13
1692726300000|2023-08-22 17:45:00|9294.7|9287.7|9292.7|9285.7|9294.7|9287.7|9290.7|9284.7|5
1692726600000|2023-08-22 17:50:00|9293.7|9284.7|9292.7|9285.7|9294.7|9288.7|9290.7|9284.7|10
1692726900000|2023-08-22 17:55:00|9291.7|9284.7|9296.2|9284.2|9296.2|9287.7|9290.7|9284.2|27
1692727200000|2023-08-22 18:00:00|9294.1|9282.1|9294|9282|9298.4|9286.4|9289.6|9277.6|0
1692727500000|2023-08-22 18:05:00|9294.1|9282.1|9298.4|9286.4|9298.4|9286.4|9291.9|9279.9|0
1692727800000|2023-08-22 18:10:00|9296.3|9284.3|9294|9282|9298.5|9286.5|9291.8|9279.8|0
1692728100000|2023-08-22 18:15:00|9291.9|9279.9|9294|9282|9296.2|9284.2|9291.8|9279.8|0
1692728400000|2023-08-22 18:20:00|9293.9|9281.9|9296.1|9284.1|9296.2|9284.2|9291.7|9279.7|0
1692728700000|2023-08-22 18:25:00|9296.2|9284.2|9302.8|9290.8|9302.9|9290.9|9296.1|9284.1|0
1692729000000|2023-08-22 18:30:00|9302.9|9290.9|9305.1|9293.1|9305.1|9293.1|9302.8|9290.8|0
1692729300000|2023-08-22 18:35:00|9307.2|9295.2|9305|9293|9307.3|9295.3|9302.8|9290.8|0
1692729600000|2023-08-22 18:40:00|9305.1|9293.1|9298.4|9286.4|9305.1|9293.1|9298.3|9286.3|0
1692729900000|2023-08-22 18:45:00|9298.3|9286.3|9298.3|9286.3|9300.5|9288.5|9296.1|9284.1|0
1692730200000|2023-08-22 18:50:00|9298.4|9286.4|9298.3|9286.3|9298.4|9286.4|9296.1|9284.1|0
1692730500000|2023-08-22 18:55:00|9296.2|9284.2|9300.6|9288.6|9300.7|9288.7|9296.1|9284.1|0
1692730800000|2023-08-22 19:00:00|9300.7|9288.7|9302.9|9290.9|9305.1|9293.1|9300.7|9288.7|0
1692731100000|2023-08-22 19:05:00|9303|9291|9307.4|9295.4|9307.4|9295.4|9302.9|9290.9|0
1692731400000|2023-08-22 19:10:00|9307.5|9295.5|9309.7|9297.7|9309.7|9297.7|9307.3|9295.3|0
1692731700000|2023-08-22 19:15:00|9309.8|9297.8|9305.2|9293.2|9309.8|9297.8|9305.1|9293.1|0
1692732000000|2023-08-22 19:20:00|9307.3|9295.3|9302.8|9290.8|9307.3|9295.3|9302.8|9290.8|0
1692732300000|2023-08-22 19:25:00|9302.9|9290.9|9300.6|9288.6|9305.1|9293.1|9300.5|9288.5|0
1692732600000|2023-08-22 19:30:00|9300.4|9288.4|9296.1|9284.1|9300.4|9288.4|9293.9|9281.9|0
1692732900000|2023-08-22 19:35:00|9296|9284|9291.6|9279.6|9296.1|9284.1|9291.6|9279.6|0
1692733200000|2023-08-22 19:40:00|9289.5|9277.5|9289.5|9277.5|9291.7|9279.7|9289.5|9277.5|0
1692733500000|2023-08-22 19:45:00|9289.6|9277.6|9291.6|9279.6|9293.9|9281.9|9289.5|9277.5|0
1692733800000|2023-08-22 19:50:00|9291.7|9279.7|9293.9|9281.9|9298.3|9286.3|9291.7|9279.7|0
1692734100000|2023-08-22 19:55:00|9294|9282|9298.2|9286.2|9300.5|9288.5|9294|9282|0
1692734400000|2023-08-22 20:00:00|9296.1|9284.1|9294.6|9282.6|9299.3|9287.3|9293.9|9281.9|0
1692734700000|2023-08-22 20:05:00|9294.8|9282.8|9296.8|9284.8|9297.2|9285.2|9294.6|9282.6|0
1692735000000|2023-08-22 20:10:00|9297.2|9285.2|9295.7|9283.7|9297.2|9285.2|9295.7|9283.7|0
1692735300000|2023-08-22 20:15:00|9295|9283|9295.7|9283.7|9295.7|9283.7|9294.6|9282.6|0
1692735600000|2023-08-22 20:20:00|9295|9283|9296.1|9284.1|9296.8|9284.8|9295|9283|0
1692735900000|2023-08-22 20:25:00|9295.9|9283.9|9293.9|9281.9|9296.1|9284.1|9293.9|9281.9|0
1692736200000|2023-08-22 20:30:00|9293.5|9281.5|9295|9283|9295|9283|9293.5|9281.5|0
1692736500000|2023-08-22 20:35:00|9295.7|9283.7|9295|9283|9296.1|9284.1|9295|9283|0
1692736800000|2023-08-22 20:40:00|9295.3|9283.3|9295|9283|9295.7|9283.7|9295|9283|0
1692737100000|2023-08-22 20:45:00|9294.8|9282.8|9295|9283|9295|9283|9294.6|9282.6|0
1692737400000|2023-08-22 20:50:00|9295.3|9283.3|9296.1|9284.1|9296.1|9284.1|9295|9283|0
1692737700000|2023-08-22 20:55:00|9296.3|9284.3|9297.9|9285.9|9298.5|9286.5|9296.1|9284.1|0
1692738000000|2023-08-22 21:00:00|9297.4|9285.4|9298.5|9286.5|9298.7|9286.7|9297.4|9285.4|0
1692738300000|2023-08-22 21:05:00|9298.1|9286.1|9299.6|9287.6|9300.7|9288.7|9298.1|9286.1|0
1692738600000|2023-08-22 21:10:00|9299.7|9287.7|9300.9|9288.9|9301.8|9289.8|9299.7|9287.7|0
1692738900000|2023-08-22 21:15:00|9301.1|9289.1|9299.8|9287.8|9301.1|9289.1|9299.8|9287.8|0
1692739200000|2023-08-22 21:20:00|9299.9|9287.9|9301.1|9289.1|9301.4|9289.4|9299.9|9287.9|0
1692739500000|2023-08-22 21:25:00|9300.9|9288.9|9301.1|9289.1|9301.1|9289.1|9300.3|9288.3|0
1692739800000|2023-08-22 21:30:00|9300.3|9288.3|9299.8|9287.8|9300.3|9288.3|9299.6|9287.6|0
1692740100000|2023-08-22 21:35:00|9299.6|9287.6|9299.8|9287.8|9300.1|9288.1|9299.6|9287.6|0
1692740400000|2023-08-22 21:40:00|9299.6|9287.6|9299.2|9287.2|9300.1|9288.1|9299.2|9287.2|0
1692740700000|2023-08-22 21:45:00|9299.4|9287.4|9299.2|9287.2|9299.4|9287.4|9299.2|9287.2|0
1692741000000|2023-08-22 21:50:00|9299.6|9287.6|9299.4|9287.4|9299.6|9287.6|9299.4|9287.4|0
1692741300000|2023-08-22 21:55:00|9299.2|9287.2|9299.7|9287.7|9299.7|9287.7|9298.7|9286.7|0
1692741600000|2023-08-22 22:00:00|9299.6|9287.6|9303.4|9291.4|9303.4|9291.4|9297.7|9285.7|0
1692741900000|2023-08-22 22:05:00|9303|9291|9301.9|9289.9|9303.4|9291.4|9301.4|9289.4|0
1692742200000|2023-08-22 22:10:00|9302.3|9290.3|9304.1|9292.1|9304.5|9292.5|9301.9|9289.9|0
1692742500000|2023-08-22 22:15:00|9303.4|9291.4|9304.9|9292.9|9306|9294|9303|9291|0
1692742800000|2023-08-22 22:20:00|9305|9293|9304.5|9292.5|9306|9294|9304.1|9292.1|0
1692743100000|2023-08-22 22:25:00|9304.1|9292.1|9303.4|9291.4|9304.1|9292.1|9303.4|9291.4|0
1692743400000|2023-08-22 22:30:00|9304.1|9292.1|9303.4|9291.4|9304.1|9292.1|9302.3|9290.3|0
1692743700000|2023-08-22 22:35:00|9303|9291|9301.9|9289.9|9303|9291|9301.4|9289.4|0
1692744000000|2023-08-22 22:40:00|9302.1|9290.1|9302.3|9290.3|9303|9291|9301.9|9289.9|0
1692744300000|2023-08-22 22:45:00|9303|9291|9304.1|9292.1|9304.1|9292.1|9303|9291|0
1692744600000|2023-08-22 22:50:00|9303.4|9291.4|9301.9|9289.9|9304.1|9292.1|9301.9|9289.9|0
1692744900000|2023-08-22 22:55:00|9302.1|9290.1|9302.3|9290.3|9302.3|9290.3|9301.4|9289.4|0
1692745200000|2023-08-22 23:00:00|9301.9|9289.9|9301.9|9289.9|9301.9|9289.9|9301.4|9289.4|0
1692745500000|2023-08-22 23:05:00|9301.7|9289.7|9301.4|9289.4|9302.3|9290.3|9301.4|9289.4|0
1692745800000|2023-08-22 23:10:00|9301.5|9289.5|9301.9|9289.9|9301.9|9289.9|9301.5|9289.5|0
1692746100000|2023-08-22 23:15:00|9302.3|9290.3|9301.9|9289.9|9302.3|9290.3|9301.4|9289.4|0
1692746400000|2023-08-22 23:20:00|9302.3|9290.3|9301.9|9289.9|9302.3|9290.3|9301.9|9289.9|0
1692746700000|2023-08-22 23:25:00|9302.3|9290.3|9302.3|9290.3|9302.3|9290.3|9301.9|9289.9|0
1692747000000|2023-08-22 23:30:00|9303|9291|9301.9|9289.9|9303.4|9291.4|9301.4|9289.4|0
1692747300000|2023-08-22 23:35:00|9302.3|9290.3|9301.9|9289.9|9302.3|9290.3|9301.4|9289.4|0
1692747600000|2023-08-22 23:40:00|9302.3|9290.3|9301.9|9289.9|9303|9291|9301.4|9289.4|0
1692747900000|2023-08-22 23:45:00|9301.4|9289.4|9300.8|9288.8|9301.9|9289.9|9298.6|9286.6|0
1692748200000|2023-08-22 23:50:00|9300.6|9288.6|9298.6|9286.6|9300.8|9288.8|9298.6|9286.6|0
1692748500000|2023-08-22 23:55:00|9298.2|9286.2|9300.4|9288.4|9300.4|9288.4|9298.2|9286.2|0
1692748800000|2023-08-23 00:00:00|9300.3|9288.3|9301.4|9289.4|9301.4|9289.4|9298.6|9286.6|0
1692749100000|2023-08-23 00:05:00|9301|9289|9304.9|9292.9|9304.9|9292.9|9300.6|9288.6|0
1692749400000|2023-08-23 00:10:00|9304.5|9292.5|9304.6|9292.6|9305.7|9293.7|9302.4|9290.4|0
1692749700000|2023-08-23 00:15:00|9305|9293|9314.4|9302.4|9316.5|9304.5|9304.6|9292.6|0
1692750000000|2023-08-23 00:20:00|9313.3|9301.3|9314.4|9302.4|9316.5|9304.5|9313.3|9301.3|0
1692750300000|2023-08-23 00:25:00|9316.5|9304.5|9316.5|9304.5|9316.6|9304.6|9314.4|9302.4|0
1692750600000|2023-08-23 00:30:00|9316.6|9304.6|9319.8|9307.8|9320.8|9308.8|9316.6|9304.6|0
1692750900000|2023-08-23 00:35:00|9319.7|9307.7|9320.8|9308.8|9320.8|9308.8|9318.6|9306.6|0
1692751200000|2023-08-23 00:40:00|9319.7|9307.7|9320.8|9308.8|9320.8|9308.8|9318.7|9306.7|0
1692752100000|2023-08-23 00:55:00|9323|9311|9320.8|9308.8|9323|9311|9320.8|9308.8|0
1692752400000|2023-08-23 01:00:00|9318.7|9306.7|9321.9|9309.9|9323|9311|9318.7|9306.7|0
1692752700000|2023-08-23 01:05:00|9323|9311|9323|9311|9323|9311|9323|9311|0
1692753000000|2023-08-23 01:10:00|9325.2|9313.2|9323|9311|9325.2|9313.2|9323|9311|0
1692753300000|2023-08-23 01:15:00|9325.1|9313.1|9329.5|9317.5|9329.6|9317.6|9323|9311|0
1692753600000|2023-08-23 01:20:00|9329.6|9317.6|9329.5|9317.5|9329.6|9317.6|9327.4|9315.4|0
1692753900000|2023-08-23 01:25:00|9331.6|9319.6|9331.6|9319.6|9331.6|9319.6|9329.5|9317.5|0
1692754200000|2023-08-23 01:30:00|9331.7|9319.7|9336|9324|9338.1|9326.1|9329.5|9317.5|0
1692754500000|2023-08-23 01:35:00|9337|9325|9331.6|9319.6|9338.1|9326.1|9331.6|9319.6|0
1692754800000|2023-08-23 01:40:00|9333.7|9321.7|9333.9|9321.9|9336|9324|9331.6|9319.6|0
1692755100000|2023-08-23 01:45:00|9331.7|9319.7|9333.8|9321.8|9333.9|9321.9|9329.6|9317.6|0
1692755400000|2023-08-23 01:50:00|9333.9|9321.9|9336|9324|9336|9324|9333.8|9321.8|0
1692755700000|2023-08-23 01:55:00|9334.9|9322.9|9333.8|9321.8|9336|9324|9333.8|9321.8|0
1692756000000|2023-08-23 02:00:00|9333.9|9321.9|9333.9|9321.9|9336|9324|9331.7|9319.7|0
1692756300000|2023-08-23 02:05:00|9336|9324|9333.9|9321.9|9336|9324|9333.9|9321.9|0
1692756600000|2023-08-23 02:10:00|9336|9324|9333.9|9321.9|9336|9324|9331.7|9319.7|0
1692756900000|2023-08-23 02:15:00|9333.8|9321.8|9333.9|9321.9|9333.9|9321.9|9331.7|9319.7|0
1692757200000|2023-08-23 02:20:00|9333.8|9321.8|9336|9324|9336|9324|9331.7|9319.7|0
1692757800000|2023-08-23 02:30:00|9333.9|9321.9|9336|9324|9338.2|9326.2|9333.9|9321.9|0
1692758100000|2023-08-23 02:35:00|9335|9323|9333.9|9321.9|9336|9324|9333.9|9321.9|0
1692758400000|2023-08-23 02:40:00|9333.8|9321.8|9331.7|9319.7|9333.9|9321.9|9331.7|9319.7|0
1692758700000|2023-08-23 02:45:00|9331.6|9319.6|9331.7|9319.7|9331.7|9319.7|9329.5|9317.5|0
1692759000000|2023-08-23 02:50:00|9331.6|9319.6|9329.5|9317.5|9331.7|9319.7|9329.5|9317.5|0
1692759300000|2023-08-23 02:55:00|9331.6|9319.6|9331.7|9319.7|9331.7|9319.7|9329.5|9317.5|0
1692759600000|2023-08-23 03:00:00|9329.6|9317.6|9331.7|9319.7|9331.7|9319.7|9329.6|9317.6|0
1692759900000|2023-08-23 03:05:00|9333.8|9321.8|9333.8|9321.8|9333.9|9321.9|9331.7|9319.7|0
1692760200000|2023-08-23 03:10:00|9331.7|9319.7|9331.6|9319.6|9333.8|9321.8|9331.6|9319.6|0
1692760500000|2023-08-23 03:15:00|9332.7|9320.7|9333.8|9321.8|9333.8|9321.8|9331.6|9319.6|0
1692760800000|2023-08-23 03:20:00|9333.7|9321.7|9333.7|9321.7|9333.8|9321.8|9333.7|9321.7|0
1692761100000|2023-08-23 03:25:00|9331.6|9319.6|9331.6|9319.6|9333.8|9321.8|9331.6|9319.6|0
1692761400000|2023-08-23 03:30:00|9333.7|9321.7|9340.2|9328.2|9340.2|9328.2|9333.7|9321.7|0
1692761700000|2023-08-23 03:35:00|9339.1|9327.1|9340.2|9328.2|9340.2|9328.2|9338.1|9326.1|0
1692762000000|2023-08-23 03:40:00|9338.1|9326.1|9338.1|9326.1|9338.1|9326.1|9338.1|9326.1|0
1692762300000|2023-08-23 03:45:00|9340.2|9328.2|9338.1|9326.1|9340.2|9328.2|9338.1|9326.1|0
1692762600000|2023-08-23 03:50:00|9336|9324|9335.9|9323.9|9338.1|9326.1|9335.9|9323.9|0
1692762900000|2023-08-23 03:55:00|9333.8|9321.8|9333.8|9321.8|9335.9|9323.9|9333.8|9321.8|0
1692763800000|2023-08-23 04:10:00|9331.7|9319.7|9331.6|9319.6|9331.7|9319.7|9330.6|9318.6|0
1692764100000|2023-08-23 04:15:00|9331.7|9319.7|9329.5|9317.5|9331.7|9319.7|9329.5|9317.5|0
1692764400000|2023-08-23 04:20:00|9331.6|9319.6|9329.5|9317.5|9331.6|9319.6|9329.5|9317.5|0
1692764700000|2023-08-23 04:25:00|9330.6|9318.6|9331.6|9319.6|9331.6|9319.6|9329.5|9317.5|0
1692765000000|2023-08-23 04:30:00|9329.5|9317.5|9329.5|9317.5|9329.5|9317.5|9329.5|9317.5|0
1692765300000|2023-08-23 04:35:00|9331.7|9319.7|9331.6|9319.6|9331.7|9319.7|9329.5|9317.5|0
1692765600000|2023-08-23 04:40:00|9331.7|9319.7|9331.7|9319.7|9331.7|9319.7|9330.6|9318.6|0
1692765900000|2023-08-23 04:45:00|9331.6|9319.6|9331.7|9319.7|9331.7|9319.7|9330.6|9318.6|0
1692766500000|2023-08-23 04:55:00|9333.8|9321.8|9333.8|9321.8|9333.8|9321.8|9331.7|9319.7|0
1692766800000|2023-08-23 05:00:00|9331.7|9319.7|9331.7|9319.7|9333.8|9321.8|9331.6|9319.6|0
1692767100000|2023-08-23 05:05:00|9331.8|9319.8|9331.8|9319.8|9331.8|9319.8|9331.8|9319.8|0
1692767400000|2023-08-23 05:10:00|9333.9|9321.9|9336.1|9324.1|9336.1|9324.1|9331.8|9319.8|0
1692767700000|2023-08-23 05:15:00|9338.2|9326.2|9338.2|9326.2|9338.2|9326.2|9337.1|9325.1|0
1692768000000|2023-08-23 05:20:00|9337.1|9325.1|9336|9324|9338.2|9326.2|9333.9|9321.9|0
1692768300000|2023-08-23 05:25:00|9335|9323|9336.1|9324.1|9338.2|9326.2|9333.9|9321.9|0
1692768600000|2023-08-23 05:30:00|9338.2|9326.2|9338.2|9326.2|9338.2|9326.2|9336.1|9324.1|0
1692768900000|2023-08-23 05:35:00|9340.4|9328.4|9338.2|9326.2|9340.4|9328.4|9338.2|9326.2|0
1692769200000|2023-08-23 05:40:00|9340.4|9328.4|9340.4|9328.4|9342.5|9330.5|9340.4|9328.4|0
1692769500000|2023-08-23 05:45:00|9341.5|9329.5|9342.3|9330.3|9342.5|9330.5|9340.2|9328.2|0
1692769800000|2023-08-23 05:50:00|9344.4|9332.4|9346.6|9334.6|9346.6|9334.6|9342.3|9330.3|0
1692770400000|2023-08-23 06:00:00|9344.5|9332.5|9331.4|9326.4|9344.5|9332.5|9328.9|9323.9|58
1692770700000|2023-08-23 06:05:00|9330.4|9325.4|9330.9|9325.9|9331.9|9326.9|9323.4|9318.4|46
1692771000000|2023-08-23 06:10:00|9331.4|9326.4|9331.9|9326.9|9333.9|9328.9|9329.9|9324.9|9
1692771300000|2023-08-23 06:15:00|9332.4|9327.4|9332.9|9327.9|9332.9|9327.9|9330.4|9325.4|12
1692771600000|2023-08-23 06:20:00|9332.4|9327.4|9328.4|9323.4|9332.9|9327.9|9328.4|9323.4|4
1692771900000|2023-08-23 06:25:00|9329.4|9324.4|9329.4|9324.4|9332.4|9327.4|9322.9|9317.9|41
1692772200000|2023-08-23 06:30:00|9329.9|9324.9|9326.9|9321.9|9330.4|9325.4|9325.9|9320.9|2
1692772500000|2023-08-23 06:35:00|9327.4|9322.4|9331.4|9326.4|9333.9|9328.9|9327.4|9322.4|14
1692772800000|2023-08-23 06:40:00|9331.9|9326.9|9335.4|9330.4|9338.4|9333.4|9331.9|9326.9|20
1692773100000|2023-08-23 06:45:00|9333.4|9328.4|9335.4|9330.4|9338.4|9333.4|9331.4|9326.4|22
1692773400000|2023-08-23 06:50:00|9336.9|9331.9|9335.4|9330.4|9340.4|9335.4|9331.9|9326.9|42
1692773700000|2023-08-23 06:55:00|9337.4|9332.4|9334.9|9329.9|9337.4|9332.4|9332.4|9327.4|16
1692774000000|2023-08-23 07:00:00|9335.4|9330.4|9347.9|9342.9|9347.9|9342.9|9333.9|9328.9|206
1692774300000|2023-08-23 07:05:00|9346.4|9341.4|9351.4|9346.4|9351.4|9346.4|9340.4|9335.4|151
1692774600000|2023-08-23 07:10:00|9351.9|9346.9|9351.4|9346.4|9354.4|9349.4|9348.4|9343.4|57
1692774900000|2023-08-23 07:15:00|9355.9|9350.9|9361.4|9356.4|9362.4|9357.4|9354.4|9349.4|98
1692775200000|2023-08-23 07:20:00|9361.9|9356.9|9365.9|9360.9|9368.4|9363.4|9358.4|9353.4|79
1692775500000|2023-08-23 07:25:00|9366.4|9361.4|9372.4|9367.4|9377.9|9372.9|9366.4|9361.4|103
1692775800000|2023-08-23 07:30:00|9373.9|9368.9|9368.4|9363.4|9379.4|9374.4|9352.4|9347.4|279
1692776100000|2023-08-23 07:35:00|9367.9|9362.9|9358.4|9353.4|9369.4|9364.4|9358.4|9353.4|113
1692776400000|2023-08-23 07:40:00|9357.3|9352.3|9350.3|9345.3|9357.3|9352.3|9343.3|9338.3|66
1692776700000|2023-08-23 07:45:00|9350.8|9345.8|9354.3|9349.3|9360.3|9355.3|9350.8|9345.8|49
1692777000000|2023-08-23 07:50:00|9353.8|9348.8|9359.3|9354.3|9360.8|9355.8|9347.3|9342.3|52
1692777300000|2023-08-23 07:55:00|9358.8|9353.8|9353.3|9348.3|9359.3|9354.3|9353.3|9348.3|19
1692777600000|2023-08-23 08:00:00|9352.8|9347.8|9363.3|9358.3|9363.8|9358.8|9351.8|9346.8|43
1692777900000|2023-08-23 08:05:00|9363.8|9358.8|9366.8|9361.8|9367.3|9362.3|9361.3|9356.3|50
1692778200000|2023-08-23 08:10:00|9366.3|9361.3|9376.3|9371.3|9376.8|9371.8|9365.3|9360.3|50
1692778500000|2023-08-23 08:15:00|9376.8|9371.8|9383.8|9378.8|9383.8|9378.8|9374.3|9369.3|39
1692778800000|2023-08-23 08:20:00|9382.8|9377.8|9378.3|9373.3|9383.3|9378.3|9372.8|9367.8|26
1692779100000|2023-08-23 08:25:00|9378.8|9373.8|9381.3|9376.3|9385.3|9380.3|9378.3|9373.3|26
1692779400000|2023-08-23 08:30:00|9382.3|9377.3|9381.3|9376.3|9383.8|9378.8|9374.3|9369.3|54
1692779700000|2023-08-23 08:35:00|9380.8|9375.8|9383.3|9378.3|9384.3|9379.3|9379.3|9374.3|40
1692780000000|2023-08-23 08:40:00|9382.3|9377.3|9375.3|9370.3|9384.3|9379.3|9374.3|9369.3|44
1692780300000|2023-08-23 08:45:00|9374.8|9369.8|9371.8|9366.8|9376.8|9371.8|9370.8|9365.8|34
1692780600000|2023-08-23 08:50:00|9372.3|9367.3|9368.3|9363.3|9372.3|9367.3|9367.3|9362.3|19
1692780900000|2023-08-23 08:55:00|9368.8|9363.8|9368.3|9363.3|9370.8|9365.8|9364.8|9359.8|15
1692781200000|2023-08-23 09:00:00|9369.3|9364.3|9377.3|9372.3|9377.3|9372.3|9366.3|9361.3|23
1692781500000|2023-08-23 09:05:00|9377.8|9372.8|9377.3|9372.3|9380.3|9375.3|9376.3|9371.3|27
1692781800000|2023-08-23 09:10:00|9377.8|9372.8|9374.3|9369.3|9381.3|9376.3|9373.3|9368.3|41
1692782100000|2023-08-23 09:15:00|9374.8|9369.8|9363.3|9358.3|9375.3|9370.3|9361.3|9356.3|27
1692782400000|2023-08-23 09:20:00|9362.8|9357.8|9370.3|9365.3|9370.8|9365.8|9360.8|9355.8|16
1692782700000|2023-08-23 09:25:00|9369.8|9364.8|9375.3|9370.3|9376.3|9371.3|9369.3|9364.3|10
1692783000000|2023-08-23 09:30:00|9375.8|9370.8|9380.3|9375.3|9382.3|9377.3|9375.8|9370.8|29
1692783300000|2023-08-23 09:35:00|9379.8|9374.8|9387.3|9382.3|9387.8|9382.8|9379.8|9374.8|34
1692783600000|2023-08-23 09:40:00|9386.8|9381.8|9392.8|9387.8|9394.3|9389.3|9385.3|9380.3|184
1692783900000|2023-08-23 09:45:00|9393.8|9388.8|9393.3|9388.3|9394.8|9389.8|9388.8|9383.8|27
1692784200000|2023-08-23 09:50:00|9393.8|9388.8|9398.3|9393.3|9399.8|9394.8|9392.8|9387.8|23
1692784500000|2023-08-23 09:55:00|9396.3|9391.3|9390.3|9385.3|9398.3|9393.3|9390.3|9385.3|21
1692784800000|2023-08-23 10:00:00|9390.8|9385.8|9390.8|9385.8|9394.8|9389.8|9388.3|9383.3|51
1692785100000|2023-08-23 10:05:00|9390.3|9385.3|9382.8|9377.8|9390.3|9385.3|9381.8|9376.8|23
1692785400000|2023-08-23 10:10:00|9383.3|9378.3|9383.3|9378.3|9385.8|9380.8|9379.8|9374.8|18
1692785700000|2023-08-23 10:15:00|9383.8|9378.8|9383.3|9378.3|9388.8|9383.8|9383.3|9378.3|18
1692786000000|2023-08-23 10:20:00|9383.8|9378.8|9382.3|9377.3|9386.8|9381.8|9381.8|9376.8|21
1692786300000|2023-08-23 10:25:00|9382.8|9377.8|9376.3|9371.3|9383.8|9378.8|9376.3|9371.3|28
1692786600000|2023-08-23 10:30:00|9375.8|9370.8|9373.3|9368.3|9377.3|9372.3|9371.8|9366.8|21
1692786900000|2023-08-23 10:35:00|9373.8|9368.8|9367.3|9362.3|9375.3|9370.3|9367.3|9362.3|38
1692787200000|2023-08-23 10:40:00|9366.8|9361.8|9356.8|9351.8|9367.3|9362.3|9355.8|9350.8|46
1692787500000|2023-08-23 10:45:00|9356.3|9351.3|9342.3|9337.3|9356.3|9351.3|9340.8|9335.8|131
1692787800000|2023-08-23 10:50:00|9341.8|9336.8|9339.3|9334.3|9341.8|9336.8|9336.3|9331.3|41
1692788100000|2023-08-23 10:55:00|9338.8|9333.8|9337.3|9332.3|9339.3|9334.3|9329.3|9324.3|71
1692788400000|2023-08-23 11:00:00|9337.8|9332.8|9338.3|9333.3|9340.3|9335.3|9332.8|9327.8|67
1692788700000|2023-08-23 11:05:00|9337.8|9332.8|9330.3|9325.3|9337.8|9332.8|9328.8|9323.8|44
1692789000000|2023-08-23 11:10:00|9329.8|9324.8|9327.8|9322.8|9334.3|9329.3|9324.8|9319.8|101
1692789300000|2023-08-23 11:15:00|9327.3|9322.3|9327.8|9322.8|9334.3|9329.3|9326.3|9321.3|66
1692789600000|2023-08-23 11:20:00|9327.3|9322.3|9330.3|9325.3|9330.3|9325.3|9323.8|9318.8|32
1692789900000|2023-08-23 11:25:00|9329.8|9324.8|9328.3|9323.3|9330.3|9325.3|9325.3|9320.3|24
1692790200000|2023-08-23 11:30:00|9327.8|9322.8|9333.3|9328.3|9336.3|9331.3|9327.3|9322.3|28
1692790500000|2023-08-23 11:35:00|9333.8|9328.8|9330.3|9325.3|9334.3|9329.3|9327.3|9322.3|18
1692790800000|2023-08-23 11:40:00|9329.5|9324.5|9328|9323|9333.5|9328.5|9326.5|9321.5|20
1692791100000|2023-08-23 11:45:00|9328.5|9323.5|9330.5|9325.5|9331.5|9326.5|9324.5|9319.5|25
1692791400000|2023-08-23 11:50:00|9330|9325|9330|9325|9336.5|9331.5|9328.5|9323.5|15
1692791700000|2023-08-23 11:55:00|9329.5|9324.5|9335.5|9330.5|9337.5|9332.5|9329.5|9324.5|29
1692792000000|2023-08-23 12:00:00|9336|9331|9329.5|9324.5|9336.5|9331.5|9329.5|9324.5|26
1692792300000|2023-08-23 12:05:00|9330|9325|9340|9335|9341|9336|9329.5|9324.5|35
1692792600000|2023-08-23 12:10:00|9340.5|9335.5|9343.5|9338.5|9347.5|9342.5|9340.5|9335.5|58
1692792900000|2023-08-23 12:15:00|9343|9338|9332.5|9327.5|9345.5|9340.5|9332.5|9327.5|27
1692793200000|2023-08-23 12:20:00|9332|9327|9329.5|9324.5|9332|9327|9328|9323|21
1692793500000|2023-08-23 12:25:00|9329|9324|9318|9313|9329|9324|9315.5|9310.5|95
1692793800000|2023-08-23 12:30:00|9317.5|9312.5|9322.5|9317.5|9322.5|9317.5|9313.5|9308.5|35
1692794100000|2023-08-23 12:35:00|9322|9317|9330.5|9325.5|9333|9328|9315.5|9310.5|29
1692794400000|2023-08-23 12:40:00|9330|9325|9330|9325|9330.5|9325.5|9324.5|9319.5|24
1692794700000|2023-08-23 12:45:00|9329.5|9324.5|9320.5|9315.5|9330.5|9325.5|9320.5|9315.5|13
1692795000000|2023-08-23 12:50:00|9320|9315|9317.5|9312.5|9322.5|9317.5|9315.5|9310.5|19
1692795300000|2023-08-23 12:55:00|9317|9312|9315.5|9310.5|9319.5|9314.5|9314|9309|49
1692795600000|2023-08-23 13:00:00|9315|9310|9321.5|9316.5|9323|9318|9312.5|9307.5|46
1692795900000|2023-08-23 13:05:00|9321|9316|9326.5|9321.5|9327|9322|9319|9314|23
1692796200000|2023-08-23 13:10:00|9327|9322|9328.5|9323.5|9330|9325|9325.5|9320.5|27
1692796500000|2023-08-23 13:15:00|9328|9323|9323.5|9318.5|9329.5|9324.5|9323|9318|21
1692796800000|2023-08-23 13:20:00|9324|9319|9319.5|9314.5|9324.5|9319.5|9317.5|9312.5|57
1692797100000|2023-08-23 13:25:00|9319|9314|9311.5|9306.5|9319|9314|9311.5|9306.5|52
1692797400000|2023-08-23 13:30:00|9311|9306|9306.5|9301.5|9319|9314|9303.5|9298.5|92
1692797700000|2023-08-23 13:35:00|9307|9302|9308|9303|9310|9305|9306|9301|55
1692798000000|2023-08-23 13:40:00|9308.5|9303.5|9311|9306|9316|9311|9306.5|9301.5|55
1692798300000|2023-08-23 13:45:00|9312|9307|9303|9298|9315.5|9310.5|9302.5|9297.5|152
1692798600000|2023-08-23 13:50:00|9303.5|9298.5|9293.5|9288.5|9308|9303|9292.5|9287.5|89
1692798900000|2023-08-23 13:55:00|9294|9289|9301.5|9296.5|9305.5|9300.5|9291|9286|58
1692799200000|2023-08-23 14:00:00|9302.5|9297.5|9304.5|9299.5|9304.5|9299.5|9296|9291|75
1692799500000|2023-08-23 14:05:00|9305|9300|9307.5|9302.5|9311.5|9306.5|9304|9299|63
1692799800000|2023-08-23 14:10:00|9308.9|9303.9|9312.9|9307.9|9314.4|9309.4|9306.4|9301.4|44
1692800100000|2023-08-23 14:15:00|9313.4|9308.4|9308.9|9303.9|9317.9|9312.9|9307.4|9302.4|54
1692800400000|2023-08-23 14:20:00|9309.4|9304.4|9307.9|9302.9|9309.4|9304.4|9304.9|9299.9|61
1692800700000|2023-08-23 14:25:00|9307.4|9302.4|9307.4|9302.4|9310.4|9305.4|9303.9|9298.9|32
1692801000000|2023-08-23 14:30:00|9306.9|9301.9|9306.9|9301.9|9309.9|9304.9|9306.4|9301.4|22
1692801300000|2023-08-23 14:35:00|9306.4|9301.4|9305.9|9300.9|9306.4|9301.4|9302.4|9297.4|50
1692801600000|2023-08-23 14:40:00|9305.4|9300.4|9310.9|9305.9|9313.4|9308.4|9304.4|9299.4|52
1692801900000|2023-08-23 14:45:00|9311.4|9306.4|9315.9|9310.9|9315.9|9310.9|9305.4|9300.4|30
1692802200000|2023-08-23 14:50:00|9315.4|9310.4|9316.9|9311.9|9318.9|9313.9|9312.4|9307.4|40
1692802500000|2023-08-23 14:55:00|9316.4|9311.4|9324.4|9319.4|9325.9|9320.9|9316.4|9311.4|34
1692802800000|2023-08-23 15:00:00|9324.9|9319.9|9321.9|9316.9|9327.4|9322.4|9321.4|9316.4|74
1692803100000|2023-08-23 15:05:00|9322.4|9317.4|9321.9|9316.9|9326.4|9321.4|9320.9|9315.9|38
1692803400000|2023-08-23 15:10:00|9322.4|9317.4|9325.4|9320.4|9325.4|9320.4|9319.4|9314.4|23
1692803700000|2023-08-23 15:15:00|9324.9|9319.9|9320.9|9315.9|9324.9|9319.9|9320.4|9315.4|25
1692804000000|2023-08-23 15:20:00|9321.4|9316.4|9322.4|9317.4|9323.4|9318.4|9318.4|9313.4|58
1692804300000|2023-08-23 15:25:00|9321.9|9316.9|9323.4|9318.4|9325.4|9320.4|9320.4|9315.4|157
1692804600000|2023-08-23 15:30:00|9322.9|9316.9|9315.9|9309.9|9328.9|9322.9|9315.9|9309.9|296
1692804900000|2023-08-23 15:35:00|9314.9|9308.9|9314.9|9307.9|9318.9|9312.9|9312.9|9305.9|200
1692805200000|2023-08-23 15:40:00|9315.9|9308.9|9313.9|9306.9|9317.9|9311.9|9311.9|9304.9|20
1692805500000|2023-08-23 15:45:00|9314.9|9307.9|9310.9|9304.9|9316.9|9310.9|9310.9|9304.9|21
1692805800000|2023-08-23 15:50:00|9309.9|9303.9|9312.9|9305.9|9315.9|9308.9|9309.9|9302.9|28
1692806100000|2023-08-23 15:55:00|9314.9|9306.9|9314.9|9307.9|9316.9|9309.9|9313.9|9306.9|15
1692806400000|2023-08-23 16:00:00|9313.9|9306.9|9309.9|9302.9|9314.9|9306.9|9308.9|9302.9|2
1692806700000|2023-08-23 16:05:00|9308.9|9303.9|9315.9|9308.9|9315.9|9309.9|9308.9|9303.9|14
1692807000000|2023-08-23 16:10:00|9314.9|9307.9|9314.9|9307.9|9315.9|9308.9|9311.9|9304.9|19
1692807300000|2023-08-23 16:15:00|9313.9|9306.9|9311.9|9304.9|9314.9|9307.9|9311.9|9304.9|1
1692807600000|2023-08-23 16:20:00|9310.9|9303.9|9312.9|9305.9|9314.9|9308.9|9309.9|9303.9|4
1692807900000|2023-08-23 16:25:00|9313.9|9306.9|9313.9|9306.9|9315.9|9308.9|9311.9|9305.9|4
1692808200000|2023-08-23 16:30:00|9314.9|9307.9|9314.9|9307.9|9314.9|9307.9|9311.9|9305.9|6
1692808500000|2023-08-23 16:35:00|9313.9|9306.9|9315.9|9308.9|9315.9|9308.9|9313.9|9306.9|1
1692808800000|2023-08-23 16:40:00|9316.9|9309.9|9316.9|9309.9|9316.9|9309.9|9315.9|9308.9|1
1692809100000|2023-08-23 16:45:00|9317.9|9310.9|9319.9|9312.9|9320.9|9312.9|9317.9|9310.9|9
1692809400000|2023-08-23 16:50:00|9320.9|9313.9|9314.9|9308.9|9321.9|9314.9|9314.9|9308.9|12
1692809700000|2023-08-23 16:55:00|9315.9|9309.9|9310.9|9303.9|9316.9|9309.9|9308.9|9302.9|20
1692810000000|2023-08-23 17:00:00|9311.9|9304.9|9316.9|9309.9|9319.9|9309.9|9311.9|9304.9|3
1692810300000|2023-08-23 17:05:00|9317.9|9310.9|9319.9|9311.9|9319.9|9312.9|9317.9|9309.9|4
1692810600000|2023-08-23 17:10:00|9318.9|9310.9|9318.9|9310.9|9318.9|9310.9|9318.9|9310.9|0
1692810900000|2023-08-23 17:15:00|9319.9|9311.9|9326.9|9318.9|9326.9|9318.9|9319.9|9311.9|5
1692811200000|2023-08-23 17:20:00|9325.9|9317.9|9327.9|9319.9|9327.9|9320.9|9324.9|9317.9|0
1692811800000|2023-08-23 17:30:00|9328.9|9320.9|9328.9|9320.9|9332.9|9325.9|9328.9|9320.9|6
1692812100000|2023-08-23 17:35:00|9327.9|9319.9|9326.9|9318.9|9327.9|9319.9|9324.9|9317.9|0
1692812700000|2023-08-23 17:45:00|9329.9|9319.9|9329.9|9321.9|9329.9|9321.9|9329.9|9319.9|2
1692813000000|2023-08-23 17:50:00|9327.9|9320.9|9329.9|9322.9|9331.9|9324.9|9327.9|9320.9|13
1692813300000|2023-08-23 17:55:00|9327.9|9321.9|9332.9|9320.9|9332.9|9323.9|9327.9|9320.9|9
1692813600000|2023-08-23 18:00:00|9330.8|9318.8|9332.9|9320.9|9335|9323|9330.7|9318.7|0
1692813900000|2023-08-23 18:05:00|9332.8|9320.8|9330.7|9318.7|9332.9|9320.9|9330.7|9318.7|0
1692814200000|2023-08-23 18:10:00|9330.6|9318.6|9328.5|9316.5|9330.7|9318.7|9326.3|9314.3|0
1692814500000|2023-08-23 18:15:00|9326.4|9314.4|9324.3|9312.3|9328.5|9316.5|9322.1|9310.1|0
1692814800000|2023-08-23 18:20:00|9324.2|9312.2|9324.3|9312.3|9324.3|9312.3|9320|9308|0
1692815100000|2023-08-23 18:25:00|9324.4|9312.4|9324.3|9312.3|9326.5|9314.5|9324.3|9312.3|0
1692815400000|2023-08-23 18:30:00|9323.2|9311.2|9324.2|9312.2|9324.3|9312.3|9322.1|9310.1|0
1692815700000|2023-08-23 18:35:00|9324.3|9312.3|9317.8|9305.8|9324.3|9312.3|9317.8|9305.8|0
1692816000000|2023-08-23 18:40:00|9319.9|9307.9|9319.9|9307.9|9322.1|9310.1|9317.8|9305.8|0
1692816300000|2023-08-23 18:45:00|9322.1|9310.1|9322.1|9310.1|9324.2|9312.2|9322.1|9310.1|0
1692816600000|2023-08-23 18:50:00|9324.2|9312.2|9326.3|9314.3|9326.4|9314.4|9322|9310|0
1692816900000|2023-08-23 18:55:00|9326.4|9314.4|9324.2|9312.2|9326.4|9314.4|9324.2|9312.2|0
1692817200000|2023-08-23 19:00:00|9324.1|9312.1|9328.5|9316.5|9328.5|9316.5|9321.9|9309.9|0
1692817500000|2023-08-23 19:05:00|9326.4|9314.4|9328.6|9316.6|9330.7|9318.7|9326.4|9314.4|0
1692817800000|2023-08-23 19:10:00|9328.5|9316.5|9328.5|9316.5|9328.6|9316.6|9326.4|9314.4|0
1692818100000|2023-08-23 19:15:00|9328.6|9316.6|9328.6|9316.6|9328.6|9316.6|9326.4|9314.4|0
1692818400000|2023-08-23 19:20:00|9328.5|9316.5|9326.4|9314.4|9328.5|9316.5|9324.2|9312.2|0
1692818700000|2023-08-23 19:25:00|9328.5|9316.5|9330.7|9318.7|9330.7|9318.7|9326.4|9314.4|0
1692819000000|2023-08-23 19:30:00|9328.6|9316.6|9329.9|9317.9|9329.9|9317.9|9326.4|9314.4|0
1692819300000|2023-08-23 19:35:00|9329.8|9317.8|9329.9|9317.9|9332|9320|9329.8|9317.8|0
1692819600000|2023-08-23 19:40:00|9332|9320|9332.1|9320.1|9334.2|9322.2|9329.9|9317.9|0
1692819900000|2023-08-23 19:45:00|9332|9320|9329.9|9317.9|9332.1|9320.1|9327.8|9315.8|0
1692820200000|2023-08-23 19:50:00|9327.8|9315.8|9323.3|9311.3|9327.8|9315.8|9323.3|9311.3|0
1692820500000|2023-08-23 19:55:00|9325.4|9313.4|9326.6|9314.6|9326.6|9314.6|9319.1|9307.1|0
1692820800000|2023-08-23 20:00:00|9326.2|9314.2|9328|9316|9329.3|9317.3|9322.5|9310.5|0
1692821100000|2023-08-23 20:05:00|9327.9|9315.9|9326.6|9314.6|9330.4|9318.4|9326.2|9314.2|0
1692821400000|2023-08-23 20:10:00|9326.7|9314.7|9327.3|9315.3|9327.5|9315.5|9324.9|9312.9|0
1692821700000|2023-08-23 20:15:00|9327.1|9315.1|9326.8|9314.8|9330.3|9318.3|9324.9|9312.9|0
1692822000000|2023-08-23 20:20:00|9326.9|9314.9|9351.6|9339.6|9354.4|9342.4|9325.1|9313.1|0
1692822300000|2023-08-23 20:25:00|9351.5|9339.5|9347.8|9335.8|9352.4|9340.4|9342.8|9330.8|0
1692822600000|2023-08-23 20:30:00|9347.6|9335.6|9347.2|9335.2|9349.4|9337.4|9343.7|9331.7|0
1692822900000|2023-08-23 20:35:00|9347|9335|9351.3|9339.3|9351.3|9339.3|9347|9335|0
1692823200000|2023-08-23 20:40:00|9351.1|9339.1|9359.8|9347.8|9360.3|9348.3|9350.9|9338.9|0
1692823500000|2023-08-23 20:45:00|9359.9|9347.9|9359.8|9347.8|9362.2|9350.2|9359.8|9347.8|0
1692823800000|2023-08-23 20:50:00|9359.9|9347.9|9361.8|9349.8|9362.6|9350.6|9359.8|9347.8|0
1692824100000|2023-08-23 20:55:00|9361.7|9349.7|9355.3|9343.3|9361.7|9349.7|9354.2|9342.2|0
1692824400000|2023-08-23 21:00:00|9355.1|9343.1|9355.3|9343.3|9355.3|9343.3|9354.2|9342.2|0
1692824700000|2023-08-23 21:05:00|9354.9|9342.9|9355.7|9343.7|9356.2|9344.2|9354.8|9342.8|0
1692825000000|2023-08-23 21:10:00|9356.2|9344.2|9355.3|9343.3|9356.2|9344.2|9355.1|9343.1|0
1692825300000|2023-08-23 21:15:00|9355.1|9343.1|9354.4|9342.4|9355.5|9343.5|9354.2|9342.2|0
1692825600000|2023-08-23 21:20:00|9354.2|9342.2|9354.8|9342.8|9355.1|9343.1|9354.2|9342.2|0
1692825900000|2023-08-23 21:25:00|9354.9|9342.9|9354.4|9342.4|9354.9|9342.9|9354|9342|0
1692826200000|2023-08-23 21:30:00|9354.2|9342.2|9354.4|9342.4|9354.6|9342.6|9354.2|9342.2|0
1692826500000|2023-08-23 21:35:00|9354.2|9342.2|9354.2|9342.2|9354.6|9342.6|9354.2|9342.2|0
1692826800000|2023-08-23 21:40:00|9354.4|9342.4|9353.8|9341.8|9354.4|9342.4|9353.8|9341.8|0
1692827100000|2023-08-23 21:45:00|9354|9342|9353.8|9341.8|9354|9342|9352.9|9340.9|0
1692827400000|2023-08-23 21:50:00|9353.7|9341.7|9353.5|9341.5|9353.8|9341.8|9353.1|9341.1|0
1692827700000|2023-08-23 21:55:00|9353.8|9341.8|9351.8|9339.8|9353.8|9341.8|9351.1|9339.1|0
1692828000000|2023-08-23 22:00:00|9351.7|9339.7|9352.3|9340.3|9352.9|9340.9|9347|9335|0
1692828300000|2023-08-23 22:05:00|9351.6|9339.6|9354.4|9342.4|9355.1|9343.1|9350.1|9338.1|0
1692828600000|2023-08-23 22:10:00|9354.5|9342.5|9351.5|9339.5|9355.2|9343.2|9351.5|9339.5|0
1692828900000|2023-08-23 22:15:00|9351.3|9339.3|9349.2|9337.2|9351.5|9339.5|9347.7|9335.7|0
1692829200000|2023-08-23 22:20:00|9348.8|9336.8|9347|9335|9349.4|9337.4|9346.2|9334.2|0
1692829500000|2023-08-23 22:25:00|9346.8|9334.8|9350.5|9338.5|9351.2|9339.2|9346.8|9334.8|0
1692829800000|2023-08-23 22:30:00|9351|9339|9349|9337|9351.8|9339.8|9348.6|9336.6|0
1692830100000|2023-08-23 22:35:00|9349.2|9337.2|9349.9|9337.9|9349.9|9337.9|9348.6|9336.6|0
1692830400000|2023-08-23 22:40:00|9350.1|9338.1|9349.9|9337.9|9350.1|9338.1|9349.4|9337.4|0
1692830700000|2023-08-23 22:45:00|9350.1|9338.1|9351|9339|9351|9339|9349.2|9337.2|0
1692831000000|2023-08-23 22:50:00|9350.5|9338.5|9351.8|9339.8|9352.5|9340.5|9350.1|9338.1|0
1692831300000|2023-08-23 22:55:00|9351.9|9339.9|9352.5|9340.5|9352.7|9340.7|9351.9|9339.9|0
1692831600000|2023-08-23 23:00:00|9352.3|9340.3|9353.2|9341.2|9353.2|9341.2|9351.8|9339.8|0
1692831900000|2023-08-23 23:05:00|9353.6|9341.6|9352.5|9340.5|9353.6|9341.6|9351.2|9339.2|0
1692832200000|2023-08-23 23:10:00|9352.9|9340.9|9352.5|9340.5|9352.9|9340.9|9352.3|9340.3|0
1692832500000|2023-08-23 23:15:00|9352.3|9340.3|9352.3|9340.3|9352.5|9340.5|9351.8|9339.8|0
1692832800000|2023-08-23 23:20:00|9352.5|9340.5|9352.9|9340.9|9353.2|9341.2|9351.8|9339.8|0
1692833100000|2023-08-23 23:25:00|9353.2|9341.2|9352.4|9340.4|9354.2|9342.2|9352.2|9340.2|0
1692833400000|2023-08-23 23:30:00|9352.2|9340.2|9352.4|9340.4|9352.4|9340.4|9351.8|9339.8|0
1692833700000|2023-08-23 23:35:00|9352.9|9340.9|9351.6|9339.6|9352.9|9340.9|9351.1|9339.1|0
1692834000000|2023-08-23 23:40:00|9351.5|9339.5|9351.8|9339.8|9352.2|9340.2|9351.1|9339.1|0
1692834300000|2023-08-23 23:45:00|9351.6|9339.6|9351.6|9339.6|9351.8|9339.8|9351.6|9339.6|0
1692834600000|2023-08-23 23:50:00|9351.8|9339.8|9350.5|9338.5|9351.8|9339.8|9349.8|9337.8|0
1692834900000|2023-08-23 23:55:00|9350.9|9338.9|9352.4|9340.4|9352.9|9340.9|9350.9|9338.9|0
1692835200000|2023-08-24 00:00:00|9352.2|9340.2|9353|9341|9356.1|9344.1|9351.1|9339.1|0
1692835500000|2023-08-24 00:05:00|9352.6|9340.6|9353.7|9341.7|9354.3|9342.3|9352.1|9340.1|0
1692835800000|2023-08-24 00:10:00|9351.6|9339.6|9360.9|9348.9|9360.9|9348.9|9351.6|9339.6|0
1692836100000|2023-08-24 00:15:00|9360.5|9348.5|9361.1|9349.1|9365.4|9353.4|9356.9|9344.9|0
1692836400000|2023-08-24 00:20:00|9359|9347|9364.3|9352.3|9365.4|9353.4|9356.9|9344.9|0
1692836700000|2023-08-24 00:25:00|9363.3|9351.3|9359|9347|9364.3|9352.3|9354.8|9342.8|0
1692837000000|2023-08-24 00:30:00|9357.9|9345.9|9359|9347|9360|9348|9356.9|9344.9|0
1692837300000|2023-08-24 00:35:00|9360.1|9348.1|9359|9347|9361.1|9349.1|9357.9|9345.9|0
1692837600000|2023-08-24 00:40:00|9357.9|9345.9|9356.9|9344.9|9359|9347|9354.7|9342.7|0
1692837900000|2023-08-24 00:45:00|9355.8|9343.8|9356.9|9344.9|9356.9|9344.9|9352.6|9340.6|0
1692838200000|2023-08-24 00:50:00|9354.7|9342.7|9356.9|9344.9|9359|9347|9354.7|9342.7|0
1692838500000|2023-08-24 00:55:00|9359|9347|9356.9|9344.9|9359|9347|9356.9|9344.9|0
1692838800000|2023-08-24 01:00:00|9359|9347|9356.9|9344.9|9359|9347|9356.9|9344.9|0
1692839100000|2023-08-24 01:05:00|9354.8|9342.8|9350.5|9338.5|9354.8|9342.8|9350.5|9338.5|0
1692839400000|2023-08-24 01:10:00|9348.4|9336.4|9350.5|9338.5|9350.5|9338.5|9348.4|9336.4|0
1692839700000|2023-08-24 01:15:00|9348.4|9336.4|9348.4|9336.4|9350.5|9338.5|9348.4|9336.4|0
1692840000000|2023-08-24 01:20:00|9346.3|9334.3|9348.4|9336.4|9348.4|9336.4|9344.1|9332.1|0
1692840300000|2023-08-24 01:25:00|9350.5|9338.5|9352.6|9340.6|9354.8|9342.8|9350.5|9338.5|0
1692840600000|2023-08-24 01:30:00|9352.7|9340.7|9350.5|9338.5|9354.8|9342.8|9350.5|9338.5|0
1692840900000|2023-08-24 01:35:00|9350.6|9338.6|9357|9345|9357|9345|9350.5|9338.5|0
1692841200000|2023-08-24 01:40:00|9359.1|9347.1|9359.1|9347.1|9361.2|9349.2|9359.1|9347.1|0
1692841500000|2023-08-24 01:45:00|9357|9345|9354.8|9342.8|9359.1|9347.1|9352.7|9340.7|0
1692841800000|2023-08-24 01:50:00|9352.7|9340.7|9357|9345|9357|9345|9350.6|9338.6|0
1692842100000|2023-08-24 01:55:00|9354.9|9342.9|9354.8|9342.8|9359.1|9347.1|9352.7|9340.7|0
1692842400000|2023-08-24 02:00:00|9354.9|9342.9|9357|9345|9361.3|9349.3|9352.7|9340.7|0
1692842700000|2023-08-24 02:05:00|9354.9|9342.9|9357|9345|9357|9345|9354.9|9342.9|0
1692843000000|2023-08-24 02:10:00|9354.9|9342.9|9359.2|9347.2|9359.2|9347.2|9354.9|9342.9|0
1692843300000|2023-08-24 02:15:00|9357|9345|9361.3|9349.3|9363.5|9351.5|9357|9345|0
1692843600000|2023-08-24 02:20:00|9359.2|9347.2|9357|9345|9361.3|9349.3|9354.9|9342.9|0
1692843900000|2023-08-24 02:25:00|9354.9|9342.9|9354.9|9342.9|9357|9345|9354.9|9342.9|0
1692844200000|2023-08-24 02:30:00|9357|9345|9357.1|9345.1|9357.1|9345.1|9354.9|9342.9|0
1692844500000|2023-08-24 02:35:00|9358.2|9346.2|9359.2|9347.2|9359.2|9347.2|9357.1|9345.1|0
1692844800000|2023-08-24 02:40:00|9358.1|9346.1|9359.2|9347.2|9359.2|9347.2|9357.1|9345.1|0
1692845100000|2023-08-24 02:45:00|9361.3|9349.3|9361.3|9349.3|9361.4|9349.4|9359.2|9347.2|0
1692845400000|2023-08-24 02:50:00|9359.2|9347.2|9363.5|9351.5|9365.7|9353.7|9359.2|9347.2|0
1692845700000|2023-08-24 02:55:00|9365.6|9353.6|9365.7|9353.7|9365.7|9353.7|9361.4|9349.4|0
1692846000000|2023-08-24 03:00:00|9364.6|9352.6|9365.7|9353.7|9365.7|9353.7|9363.5|9351.5|0
1692846300000|2023-08-24 03:05:00|9367.8|9355.8|9367.8|9355.8|9369.9|9357.9|9367.8|9355.8|0
1692846600000|2023-08-24 03:10:00|9369.9|9357.9|9367.8|9355.8|9369.9|9357.9|9367.8|9355.8|0
1692846900000|2023-08-24 03:15:00|9368.9|9356.9|9368.4|9356.4|9372.8|9360.8|9367.8|9355.8|0
1692847200000|2023-08-24 03:20:00|9368.5|9356.5|9372.7|9360.7|9372.7|9360.7|9368.4|9356.4|0
1692847500000|2023-08-24 03:25:00|9372.8|9360.8|9374.8|9362.8|9374.9|9362.9|9372.7|9360.7|0
1692847800000|2023-08-24 03:30:00|9374.9|9362.9|9372.7|9360.7|9374.9|9362.9|9372.7|9360.7|0
1692848100000|2023-08-24 03:35:00|9374.8|9362.8|9374.8|9362.8|9376.9|9364.9|9372.7|9360.7|0
1692848400000|2023-08-24 03:40:00|9372.7|9360.7|9372.7|9360.7|9372.7|9360.7|9372.7|9360.7|0
1692848700000|2023-08-24 03:45:00|9372.6|9360.6|9372.6|9360.6|9372.6|9360.6|9370.5|9358.5|0
1692849000000|2023-08-24 03:50:00|9371.6|9359.6|9370.5|9358.5|9372.6|9360.6|9370.5|9358.5|0
1692850200000|2023-08-24 04:10:00|9372.6|9360.6|9372.6|9360.6|9372.7|9360.7|9372.6|9360.6|0
1692850500000|2023-08-24 04:15:00|9370.5|9358.5|9372.6|9360.6|9372.7|9360.7|9370.5|9358.5|0
1692850800000|2023-08-24 04:20:00|9370.5|9358.5|9370.5|9358.5|9370.5|9358.5|9370.5|9358.5|0
1692851100000|2023-08-24 04:25:00|9370.6|9358.6|9370.5|9358.5|9370.6|9358.6|9370.5|9358.5|0
1692851400000|2023-08-24 04:30:00|9370.6|9358.6|9370.5|9358.5|9372.7|9360.7|9370.5|9358.5|0
1692851700000|2023-08-24 04:35:00|9372.6|9360.6|9372.6|9360.6|9372.6|9360.6|9370.5|9358.5|0
1692852000000|2023-08-24 04:40:00|9370.5|9358.5|9372.6|9360.6|9372.6|9360.6|9370.5|9358.5|0
1692852300000|2023-08-24 04:45:00|9374.7|9362.7|9379|9367|9379|9367|9374.7|9362.7|0
1692852600000|2023-08-24 04:50:00|9379.1|9367.1|9385.3|9373.3|9385.4|9373.4|9379|9367|0
1692852900000|2023-08-24 04:55:00|9384.3|9372.3|9387.5|9375.5|9387.5|9375.5|9383.2|9371.2|0
1692853200000|2023-08-24 05:00:00|9389.6|9377.6|9387.5|9375.5|9391.8|9379.8|9387.4|9375.4|0
1692853500000|2023-08-24 05:05:00|9387.4|9375.4|9391.6|9379.6|9393.8|9381.8|9387.4|9375.4|0
1692853800000|2023-08-24 05:10:00|9392.7|9380.7|9391.6|9379.6|9393.7|9381.7|9391.6|9379.6|0
1692854100000|2023-08-24 05:15:00|9393.7|9381.7|9393.6|9381.6|9395.7|9383.7|9391.6|9379.6|0
1692854400000|2023-08-24 05:20:00|9393.5|9381.5|9393.6|9381.6|9395.7|9383.7|9393.4|9381.4|0
1692854700000|2023-08-24 05:25:00|9395.7|9383.7|9393.6|9381.6|9395.7|9383.7|9393.5|9381.5|0
1692855000000|2023-08-24 05:30:00|9394.7|9382.7|9393.7|9381.7|9395.8|9383.8|9393.6|9381.6|0
1692855300000|2023-08-24 05:35:00|9393.6|9381.6|9391.5|9379.5|9393.7|9381.7|9391.5|9379.5|0
1692855600000|2023-08-24 05:40:00|9391.4|9379.4|9389.3|9377.3|9391.5|9379.5|9389.3|9377.3|0
1692855900000|2023-08-24 05:45:00|9389.2|9377.2|9387.2|9375.2|9389.3|9377.3|9387.1|9375.1|0
1692856200000|2023-08-24 05:50:00|9388.2|9376.2|9389.3|9377.3|9391.4|9379.4|9387.2|9375.2|0
1692856500000|2023-08-24 05:55:00|9391.4|9379.4|9380.7|9368.7|9391.4|9379.4|9377.5|9365.5|0
1692856800000|2023-08-24 06:00:00|9378.5|9366.5|9359.2|9354.2|9380.7|9368.7|9359.2|9354.2|38
1692857100000|2023-08-24 06:05:00|9358.7|9353.7|9363.7|9358.7|9363.7|9358.7|9357.7|9352.7|16
1692857400000|2023-08-24 06:10:00|9365.2|9360.2|9367.7|9362.7|9367.7|9362.7|9365.2|9360.2|1
1692857700000|2023-08-24 06:15:00|9368.2|9363.2|9364.2|9359.2|9368.7|9363.7|9364.2|9359.2|7
1692858000000|2023-08-24 06:20:00|9365.2|9360.2|9367.2|9362.2|9367.2|9362.2|9365.2|9360.2|3
1692858300000|2023-08-24 06:25:00|9368.2|9363.2|9362.7|9357.7|9368.7|9363.7|9362.2|9357.2|7
1692858600000|2023-08-24 06:30:00|9363.2|9358.2|9361.2|9356.2|9363.2|9358.2|9360.7|9355.7|5
1692858900000|2023-08-24 06:35:00|9361.7|9356.7|9365.2|9360.2|9365.2|9360.2|9361.2|9356.2|5
1692859200000|2023-08-24 06:40:00|9365.7|9360.7|9365.7|9360.7|9366.2|9361.2|9365.2|9360.2|3
1692859500000|2023-08-24 06:45:00|9365.2|9360.2|9375.2|9370.2|9375.2|9370.2|9364.7|9359.7|21
1692859800000|2023-08-24 06:50:00|9375.7|9370.7|9370.2|9365.2|9376.7|9371.7|9369.7|9364.7|13
1692860100000|2023-08-24 06:55:00|9370.7|9365.7|9369.2|9364.2|9373.2|9368.2|9366.7|9361.7|28
1692860400000|2023-08-24 07:00:00|9374.2|9369.2|9402.2|9397.2|9411.7|9406.7|9374.2|9369.2|656
1692860700000|2023-08-24 07:05:00|9401.2|9396.2|9406.7|9401.7|9418.7|9413.7|9401.2|9396.2|174
1692861000000|2023-08-24 07:10:00|9407.2|9402.2|9394.7|9389.7|9408.7|9403.7|9388.7|9383.7|214
1692861300000|2023-08-24 07:15:00|9393.7|9388.7|9383.7|9378.7|9395.7|9390.7|9382.7|9377.7|166
1692861600000|2023-08-24 07:20:00|9383.2|9378.2|9391.7|9386.7|9391.7|9386.7|9381.7|9376.7|160
1692861900000|2023-08-24 07:25:00|9392.2|9387.2|9391.2|9386.2|9399.7|9394.7|9386.7|9381.7|73
1692862200000|2023-08-24 07:30:00|9391.7|9386.7|9376.7|9371.7|9391.7|9386.7|9371.7|9366.7|145
1692862500000|2023-08-24 07:35:00|9377.2|9372.2|9381.7|9376.7|9387.2|9382.2|9377.2|9372.2|119
1692862800000|2023-08-24 07:40:00|9383.2|9378.2|9394.2|9389.2|9398.7|9393.7|9383.2|9378.2|232
1692863100000|2023-08-24 07:45:00|9393.7|9388.7|9384.2|9379.2|9398.2|9393.2|9383.2|9378.2|94
1692863400000|2023-08-24 07:50:00|9384.7|9379.7|9373.2|9368.2|9385.2|9380.2|9372.2|9367.2|147
1692863700000|2023-08-24 07:55:00|9373.7|9368.7|9378.7|9373.7|9381.2|9376.2|9372.2|9367.2|59
1692864000000|2023-08-24 08:00:00|9379.2|9374.2|9392.7|9387.7|9395.2|9390.2|9375.7|9370.7|75
1692864300000|2023-08-24 08:05:00|9392.2|9387.2|9392.2|9387.2|9400.7|9395.7|9391.2|9386.2|88
1692864600000|2023-08-24 08:10:00|9392.7|9387.7|9391.7|9386.7|9393.7|9388.7|9385.2|9380.2|86
1692864900000|2023-08-24 08:15:00|9390.7|9385.7|9387.7|9382.7|9391.7|9386.7|9381.2|9376.2|99
1692865200000|2023-08-24 08:20:00|9387.2|9382.2|9393.2|9388.2|9395.2|9390.2|9385.7|9380.7|69
1692865500000|2023-08-24 08:25:00|9392.7|9387.7|9396.7|9391.7|9401.7|9396.7|9390.7|9385.7|55
1692865800000|2023-08-24 08:30:00|9397.2|9392.2|9393.2|9388.2|9399.2|9394.2|9390.7|9385.7|29
1692866100000|2023-08-24 08:35:00|9393.7|9388.7|9389.7|9384.7|9396.7|9391.7|9389.7|9384.7|55
1692866400000|2023-08-24 08:40:00|9389.2|9384.2|9389.2|9384.2|9393.2|9388.2|9386.2|9381.2|29
1692866700000|2023-08-24 08:45:00|9390.2|9385.2|9381.7|9376.7|9391.7|9386.7|9381.2|9376.2|44
1692867000000|2023-08-24 08:50:00|9381.2|9376.2|9378.7|9373.7|9383.2|9378.2|9376.7|9371.7|51
1692867300000|2023-08-24 08:55:00|9379.2|9374.2|9372.7|9367.7|9379.7|9374.7|9370.7|9365.7|51
1692867600000|2023-08-24 09:00:00|9372.2|9367.2|9377.7|9372.7|9379.7|9374.7|9371.7|9366.7|54
1692867900000|2023-08-24 09:05:00|9377.2|9372.2|9377.2|9372.2|9379.2|9374.2|9371.2|9366.2|33
1692868200000|2023-08-24 09:10:00|9377.7|9372.7|9374.7|9369.7|9380.7|9375.7|9373.2|9368.2|39
1692868500000|2023-08-24 09:15:00|9374.2|9369.2|9368.7|9363.7|9375.7|9370.7|9367.7|9362.7|27
1692868800000|2023-08-24 09:20:00|9368.2|9363.2|9375.2|9370.2|9376.7|9371.7|9368.2|9363.2|41
1692869100000|2023-08-24 09:25:00|9374.7|9369.7|9368.2|9363.2|9375.2|9370.2|9364.7|9359.7|67
1692869400000|2023-08-24 09:30:00|9367.7|9362.7|9355.2|9350.2|9369.2|9364.2|9353.2|9348.2|81
1692869700000|2023-08-24 09:35:00|9354.7|9349.7|9341.7|9336.7|9354.7|9349.7|9341.7|9336.7|110
1692870000000|2023-08-24 09:40:00|9340.7|9335.7|9345.2|9340.2|9348.7|9343.7|9332.7|9327.7|137
1692870300000|2023-08-24 09:45:00|9345.7|9340.7|9347.7|9342.7|9349.7|9344.7|9343.2|9338.2|41
1692870600000|2023-08-24 09:50:00|9346.7|9341.7|9346.2|9341.2|9349.2|9344.2|9343.7|9338.7|36
1692870900000|2023-08-24 09:55:00|9346.7|9341.7|9343.2|9338.2|9348.2|9343.2|9341.7|9336.7|52
1692871200000|2023-08-24 10:00:00|9342.7|9337.7|9350.7|9345.7|9354.7|9349.7|9341.2|9336.2|110
1692871500000|2023-08-24 10:05:00|9351.2|9346.2|9359.2|9354.2|9359.2|9354.2|9351.2|9346.2|15
1692871800000|2023-08-24 10:10:00|9358.7|9353.7|9355.2|9350.2|9359.7|9354.7|9353.7|9348.7|22
1692872100000|2023-08-24 10:15:00|9355.7|9350.7|9358.2|9353.2|9360.2|9355.2|9355.2|9350.2|26
1692872400000|2023-08-24 10:20:00|9358.7|9353.7|9354.7|9349.7|9363.2|9358.2|9354.7|9349.7|20
1692872700000|2023-08-24 10:25:00|9354.2|9349.2|9358.7|9353.7|9362.7|9357.7|9352.7|9347.7|21
1692873000000|2023-08-24 10:30:00|9358.2|9353.2|9347.7|9342.7|9358.2|9353.2|9347.2|9342.2|35
1692873300000|2023-08-24 10:35:00|9347.2|9342.2|9349.2|9344.2|9352.2|9347.2|9345.7|9340.7|29
1692873600000|2023-08-24 10:40:00|9348.7|9343.7|9354.2|9349.2|9356.2|9351.2|9345.2|9340.2|10
1692873900000|2023-08-24 10:45:00|9354.7|9349.7|9359.2|9354.2|9359.7|9354.7|9352.7|9347.7|22
1692874200000|2023-08-24 10:50:00|9359.7|9354.7|9359.2|9354.2|9362.7|9357.7|9358.2|9353.2|20
1692874500000|2023-08-24 10:55:00|9358.7|9353.7|9355.7|9350.7|9358.7|9353.7|9353.7|9348.7|16
1692874800000|2023-08-24 11:00:00|9355.2|9350.2|9354.2|9349.2|9355.7|9350.7|9348.7|9343.7|40
1692875100000|2023-08-24 11:05:00|9354.7|9349.7|9355.7|9350.7|9357.7|9352.7|9352.7|9347.7|27
1692875400000|2023-08-24 11:10:00|9356.2|9351.2|9360.7|9355.7|9362.2|9357.2|9356.2|9351.2|39
1692875700000|2023-08-24 11:15:00|9361.7|9356.7|9366.7|9361.7|9367.7|9362.7|9361.7|9356.7|58
1692876000000|2023-08-24 11:20:00|9366.2|9361.2|9370.2|9365.2|9371.2|9366.2|9365.7|9360.7|17
1692876300000|2023-08-24 11:25:00|9370.7|9365.7|9361.2|9356.2|9371.2|9366.2|9360.2|9355.2|12
1692876600000|2023-08-24 11:30:00|9361.7|9356.7|9362.7|9357.7|9363.2|9358.2|9357.2|9352.2|22
1692876900000|2023-08-24 11:35:00|9362.2|9357.2|9359.2|9354.2|9362.2|9357.2|9358.2|9353.2|22
1692877200000|2023-08-24 11:40:00|9358.8|9353.8|9350.3|9345.3|9359.3|9354.3|9350.3|9345.3|52
1692877500000|2023-08-24 11:45:00|9349.3|9344.3|9348.8|9343.8|9351.8|9346.8|9347.3|9342.3|32
1692877800000|2023-08-24 11:50:00|9348.3|9343.3|9347.3|9342.3|9350.3|9345.3|9346.3|9341.3|21
1692878100000|2023-08-24 11:55:00|9346.8|9341.8|9346.8|9341.8|9350.3|9345.3|9344.8|9339.8|26
1692878400000|2023-08-24 12:00:00|9346.3|9341.3|9342.8|9337.8|9346.3|9341.3|9339.3|9334.3|39
1692878700000|2023-08-24 12:05:00|9342.3|9337.3|9341.3|9336.3|9344.3|9339.3|9336.3|9331.3|38
1692879000000|2023-08-24 12:10:00|9341.8|9336.8|9332.8|9327.8|9342.3|9337.3|9332.8|9327.8|70
1692879300000|2023-08-24 12:15:00|9332.3|9327.3|9335.3|9330.3|9336.3|9331.3|9328.8|9323.8|70
1692879600000|2023-08-24 12:20:00|9334.8|9329.8|9328.3|9323.3|9337.3|9332.3|9328.3|9323.3|6
1692879900000|2023-08-24 12:25:00|9328.8|9323.8|9339.8|9334.8|9339.8|9334.8|9327.3|9322.3|36
1692880200000|2023-08-24 12:30:00|9339.3|9334.3|9338.8|9333.8|9341.3|9336.3|9332.8|9327.8|52
1692880500000|2023-08-24 12:35:00|9338.3|9333.3|9333.3|9328.3|9338.3|9333.3|9330.8|9325.8|43
1692880800000|2023-08-24 12:40:00|9332.8|9327.8|9336.3|9331.3|9337.8|9332.8|9328.8|9323.8|42
1692881100000|2023-08-24 12:45:00|9336.8|9331.8|9335.8|9330.8|9342.3|9337.3|9334.8|9329.8|48
1692881400000|2023-08-24 12:50:00|9335.3|9330.3|9333.8|9328.8|9336.8|9331.8|9333.3|9328.3|37
1692881700000|2023-08-24 12:55:00|9333.3|9328.3|9336.8|9331.8|9336.8|9331.8|9329.8|9324.8|30
1692882000000|2023-08-24 13:00:00|9336.3|9331.3|9342.3|9337.3|9342.3|9337.3|9333.8|9328.8|29
1692882300000|2023-08-24 13:05:00|9342.8|9337.8|9337.8|9332.8|9343.3|9338.3|9337.3|9332.3|15
1692882600000|2023-08-24 13:10:00|9338.3|9333.3|9342.8|9337.8|9343.3|9338.3|9336.3|9331.3|25
1692882900000|2023-08-24 13:15:00|9342.3|9337.3|9341.8|9336.8|9344.8|9339.8|9338.8|9333.8|17
1692883200000|2023-08-24 13:20:00|9342.3|9337.3|9333.8|9328.8|9344.8|9339.8|9332.8|9327.8|35
1692883500000|2023-08-24 13:25:00|9334.3|9329.3|9327.8|9322.8|9334.8|9329.8|9326.3|9321.3|66
1692883800000|2023-08-24 13:30:00|9328.3|9323.3|9333.3|9328.3|9338.8|9333.8|9327.3|9322.3|147
1692884100000|2023-08-24 13:35:00|9333.8|9328.8|9343.3|9338.3|9345.3|9340.3|9332.8|9327.8|103
1692884400000|2023-08-24 13:40:00|9342.8|9337.8|9340.3|9335.3|9344.3|9339.3|9335.8|9330.8|103
1692884700000|2023-08-24 13:45:00|9339.8|9334.8|9349.3|9344.3|9354.8|9349.8|9338.3|9333.3|73
1692885000000|2023-08-24 13:50:00|9348.8|9343.8|9362.8|9357.8|9362.8|9357.8|9348.8|9343.8|83
1692885300000|2023-08-24 13:55:00|9363.3|9358.3|9373.3|9368.3|9373.3|9368.3|9362.3|9357.3|132
1692885600000|2023-08-24 14:00:00|9372.8|9367.8|9368.3|9363.3|9374.8|9369.8|9363.8|9358.8|110
1692885900000|2023-08-24 14:05:00|9368.8|9363.8|9355.3|9350.3|9369.3|9364.3|9354.3|9349.3|88
1692886200000|2023-08-24 14:10:00|9354.8|9349.8|9356.3|9351.3|9359.3|9354.3|9350.8|9345.8|82
1692886500000|2023-08-24 14:15:00|9355.8|9350.8|9353.8|9348.8|9358.3|9353.3|9352.8|9347.8|59
1692886800000|2023-08-24 14:20:00|9354.3|9349.3|9349.8|9344.8|9362.8|9357.8|9349.3|9344.3|98
1692887100000|2023-08-24 14:25:00|9349.3|9344.3|9346.8|9341.8|9355.8|9350.8|9346.8|9341.8|79
1692887400000|2023-08-24 14:30:00|9345.8|9340.8|9336.3|9331.3|9346.8|9341.8|9333.3|9328.3|125
1692887700000|2023-08-24 14:35:00|9335.8|9330.8|9341.8|9336.8|9342.8|9337.8|9331.3|9326.3|95
1692888000000|2023-08-24 14:40:00|9342.3|9337.3|9329.3|9324.3|9345.3|9340.3|9325.8|9320.8|84
1692888300000|2023-08-24 14:45:00|9328.8|9323.8|9327.8|9322.8|9331.8|9326.8|9324.8|9319.8|48
1692888600000|2023-08-24 14:50:00|9327.3|9322.3|9331.3|9326.3|9332.3|9327.3|9324.3|9319.3|125
1692888900000|2023-08-24 14:55:00|9330.8|9325.8|9331.3|9326.3|9334.3|9329.3|9329.3|9324.3|50
1692889200000|2023-08-24 15:00:00|9330.8|9325.8|9331.3|9326.3|9333.3|9328.3|9321.8|9316.8|88
1692889500000|2023-08-24 15:05:00|9331.8|9326.8|9327.8|9322.8|9332.3|9327.3|9323.3|9318.3|78
1692889800000|2023-08-24 15:10:00|9328.3|9323.3|9332.3|9327.3|9333.8|9328.8|9327.8|9322.8|105
1692890100000|2023-08-24 15:15:00|9332.8|9327.8|9331.3|9326.3|9333.8|9328.8|9328.3|9323.3|73
1692890400000|2023-08-24 15:20:00|9330.8|9325.8|9329.8|9324.8|9333.8|9328.8|9328.3|9323.3|65
1692890700000|2023-08-24 15:25:00|9330.8|9325.8|9333.3|9328.3|9333.8|9328.8|9328.8|9323.8|201
1692891000000|2023-08-24 15:30:00|9334.3|9327.3|9326.3|9319.3|9334.3|9328.3|9324.3|9318.3|292
1692891300000|2023-08-24 15:35:00|9325.3|9320.3|9317.3|9310.3|9329.3|9323.3|9316.3|9310.3|169
1692891600000|2023-08-24 15:40:00|9318.3|9311.3|9313.3|9306.3|9318.3|9311.3|9312.3|9306.3|32
1692891900000|2023-08-24 15:45:00|9312.3|9305.3|9312.3|9305.3|9313.3|9307.3|9309.3|9303.3|23
1692892200000|2023-08-24 15:50:00|9313.3|9306.3|9311.3|9304.3|9313.3|9306.3|9309.3|9303.3|8
1692892500000|2023-08-24 15:55:00|9310.3|9305.3|9305.3|9298.3|9312.3|9305.3|9304.3|9297.3|20
1692892800000|2023-08-24 16:00:00|9304.3|9297.3|9310.3|9303.3|9311.3|9304.3|9304.3|9297.3|11
1692893100000|2023-08-24 16:05:00|9311.3|9304.3|9316.3|9310.3|9318.3|9311.3|9311.3|9303.3|8
1692893400000|2023-08-24 16:10:00|9315.3|9309.3|9322.3|9315.3|9322.3|9315.3|9315.3|9309.3|12
1692893700000|2023-08-24 16:15:00|9323.3|9316.3|9322.3|9315.3|9324.3|9318.3|9319.3|9313.3|5
1692894000000|2023-08-24 16:20:00|9323.3|9316.3|9324.3|9317.3|9326.3|9319.3|9322.3|9315.3|5
1692894300000|2023-08-24 16:25:00|9325.3|9318.3|9320.3|9313.3|9326.3|9319.3|9320.3|9313.3|2
1692894600000|2023-08-24 16:30:00|9318.3|9312.3|9324.3|9317.3|9325.3|9318.3|9318.3|9312.3|3
1692894900000|2023-08-24 16:35:00|9325.3|9318.3|9328.3|9321.3|9328.3|9322.3|9325.3|9317.3|3
1692895200000|2023-08-24 16:40:00|9329.3|9322.3|9331.3|9324.3|9332.3|9325.3|9328.3|9321.3|18
1692895500000|2023-08-24 16:45:00|9330.3|9323.3|9333.3|9326.3|9334.3|9328.3|9328.3|9321.3|5
1692895800000|2023-08-24 16:50:00|9334.3|9327.3|9331.3|9324.3|9335.3|9328.3|9330.3|9324.3|6
1692896100000|2023-08-24 16:55:00|9330.3|9323.3|9325.3|9317.3|9330.3|9323.3|9324.3|9317.3|11
1692896400000|2023-08-24 17:00:00|9326.3|9318.3|9323.3|9315.3|9326.3|9319.3|9322.3|9314.3|5
1692896700000|2023-08-24 17:05:00|9322.3|9314.3|9326.3|9319.3|9326.3|9319.3|9321.3|9314.3|6
1692897000000|2023-08-24 17:10:00|9328.3|9321.3|9326.3|9319.3|9328.3|9321.3|9323.3|9316.3|10
1692897300000|2023-08-24 17:15:00|9325.3|9317.3|9321.3|9313.3|9326.3|9319.3|9320.3|9312.3|2
1692897600000|2023-08-24 17:20:00|9320.3|9312.3|9321.3|9313.3|9321.3|9313.3|9318.3|9311.3|1
1692897900000|2023-08-24 17:25:00|9320.3|9311.3|9316.3|9309.3|9320.3|9311.3|9314.3|9307.3|3
1692898200000|2023-08-24 17:30:00|9317.3|9311.3|9318.3|9311.3|9322.3|9315.3|9316.3|9311.3|2
1692898500000|2023-08-24 17:35:00|9319.3|9312.3|9323.3|9316.3|9323.3|9316.3|9319.3|9312.3|1
1692898800000|2023-08-24 17:40:00|9322.3|9315.3|9317.3|9311.3|9323.3|9316.3|9317.3|9311.3|15
1692899100000|2023-08-24 17:45:00|9319.3|9312.3|9322.3|9315.3|9323.3|9316.3|9319.3|9312.3|4
1692899400000|2023-08-24 17:50:00|9323.3|9313.3|9321.3|9313.3|9323.3|9313.3|9321.3|9313.3|4
1692899700000|2023-08-24 17:55:00|9323.3|9315.3|9327.1|9315.1|9332.3|9320.3|9321.8|9315.1|28
1692900000000|2023-08-24 18:00:00|9327.2|9315.2|9329.3|9317.3|9331.6|9319.6|9327.2|9315.2|0
1692900300000|2023-08-24 18:05:00|9331.5|9319.5|9329.3|9317.3|9331.5|9319.5|9327|9315|0
1692900600000|2023-08-24 18:10:00|9331.5|9319.5|9331.6|9319.6|9332.8|9320.8|9329.3|9317.3|0
1692900900000|2023-08-24 18:15:00|9331.7|9319.7|9324.7|9312.7|9331.7|9319.7|9324.7|9312.7|0
1692901200000|2023-08-24 18:20:00|9324.8|9312.8|9327|9315|9329.2|9317.2|9324.7|9312.7|0
1692901500000|2023-08-24 18:25:00|9326.9|9314.9|9324.7|9312.7|9327|9315|9322.5|9310.5|0
1692901800000|2023-08-24 18:30:00|9324.8|9312.8|9326.9|9314.9|9329.2|9317.2|9324.8|9312.8|0
1692902100000|2023-08-24 18:35:00|9326.8|9314.8|9320.2|9308.2|9326.9|9314.9|9320.2|9308.2|0
1692902400000|2023-08-24 18:40:00|9320.3|9308.3|9315.8|9303.8|9320.3|9308.3|9315.8|9303.8|0
1692902700000|2023-08-24 18:45:00|9315.9|9303.9|9318|9306|9320.4|9308.4|9313.7|9301.7|0
1692903000000|2023-08-24 18:50:00|9318.1|9306.1|9315.9|9303.9|9320.3|9308.3|9315.8|9303.8|0
1692903300000|2023-08-24 18:55:00|9317|9305|9322.5|9310.5|9324.8|9312.8|9313.7|9301.7|0
1692903600000|2023-08-24 19:00:00|9322.6|9310.6|9320.3|9308.3|9324.8|9312.8|9320.3|9308.3|0
1692903900000|2023-08-24 19:05:00|9320.4|9308.4|9318.1|9306.1|9322.6|9310.6|9318.1|9306.1|0
1692904200000|2023-08-24 19:10:00|9320.2|9308.2|9320.3|9308.3|9322.6|9310.6|9318|9306|0
1692904500000|2023-08-24 19:15:00|9320.4|9308.4|9320.3|9308.3|9322.6|9310.6|9318.1|9306.1|0
1692904800000|2023-08-24 19:20:00|9320.4|9308.4|9315.9|9303.9|9322.7|9310.7|9315.9|9303.9|0
1692905100000|2023-08-24 19:25:00|9316|9304|9313.7|9301.7|9318.2|9306.2|9313.6|9301.6|0
1692905400000|2023-08-24 19:30:00|9313.8|9301.8|9311.4|9299.4|9316|9304|9309.2|9297.2|0
1692905700000|2023-08-24 19:35:00|9311.3|9299.3|9306.8|9294.8|9311.4|9299.4|9306.8|9294.8|0
1692906000000|2023-08-24 19:40:00|9306.9|9294.9|9302.5|9290.5|9306.9|9294.9|9302.4|9290.4|0
1692906300000|2023-08-24 19:45:00|9302.4|9290.4|9295.9|9283.9|9302.5|9290.5|9293.6|9281.6|0
1692906600000|2023-08-24 19:50:00|9298.1|9286.1|9295.9|9283.9|9302.6|9290.6|9293.8|9281.8|0
1692906900000|2023-08-24 19:55:00|9296|9284|9295.8|9283.8|9300.7|9288.7|9291.3|9279.3|0
1692907200000|2023-08-24 20:00:00|9294.3|9282.3|9292.2|9280.2|9301.1|9289.1|9285.3|9273.3|0
1692907500000|2023-08-24 20:05:00|9292.8|9280.8|9295.5|9283.5|9296.4|9284.4|9291.1|9279.1|0
1692907800000|2023-08-24 20:10:00|9295.9|9283.9|9290.6|9278.6|9295.9|9283.9|9290.6|9278.6|0
1692908100000|2023-08-24 20:15:00|9290|9278|9285.3|9273.3|9290.6|9278.6|9284.2|9272.2|0
1692908400000|2023-08-24 20:20:00|9285.8|9273.8|9290.6|9278.6|9291.1|9279.1|9285.3|9273.3|0
1692908700000|2023-08-24 20:25:00|9291.1|9279.1|9284.4|9272.4|9291.1|9279.1|9284|9272|0
1692909000000|2023-08-24 20:30:00|9285.1|9273.1|9284|9272|9286.2|9274.2|9280.9|9268.9|0
1692909300000|2023-08-24 20:35:00|9283.6|9271.6|9286.2|9274.2|9286.7|9274.7|9281.8|9269.8|0
1692909600000|2023-08-24 20:40:00|9285.3|9273.3|9285.6|9273.6|9285.6|9273.6|9284.2|9272.2|0
1692909900000|2023-08-24 20:45:00|9286.7|9274.7|9288.2|9276.2|9290.4|9278.4|9286.7|9274.7|0
1692910200000|2023-08-24 20:50:00|9288|9276|9290.7|9278.7|9291.1|9279.1|9287.8|9275.8|0
1692910500000|2023-08-24 20:55:00|9290.6|9278.6|9291.8|9279.8|9292.4|9280.4|9289.1|9277.1|0
1692910800000|2023-08-24 21:00:00|9291.5|9279.5|9292.4|9280.4|9292.6|9280.6|9290.7|9278.7|0
1692911100000|2023-08-24 21:05:00|9291.8|9279.8|9292.4|9280.4|9292.9|9280.9|9291.8|9279.8|0
1692911400000|2023-08-24 21:10:00|9292.2|9280.2|9290.2|9278.2|9292.2|9280.2|9290.2|9278.2|0
1692911700000|2023-08-24 21:15:00|9290.4|9278.4|9290.7|9278.7|9290.9|9278.9|9290.2|9278.2|0
1692912000000|2023-08-24 21:20:00|9291|9279|9291.8|9279.8|9292.5|9280.5|9291|9279|0
1692912300000|2023-08-24 21:25:00|9291.6|9279.6|9291.6|9279.6|9291.6|9279.6|9291.6|9279.6|0
1692912600000|2023-08-24 21:30:00|9291.4|9279.4|9294.3|9282.3|9295|9283|9290.7|9278.7|0
1692912900000|2023-08-24 21:35:00|9294.1|9282.1|9295|9283|9295|9283|9293.7|9281.7|0
1692913200000|2023-08-24 21:40:00|9295.2|9283.2|9296.3|9284.3|9296.3|9284.3|9295.2|9283.2|0
1692913500000|2023-08-24 21:45:00|9296.5|9284.5|9297.4|9285.4|9297.6|9285.6|9296.3|9284.3|0
1692913800000|2023-08-24 21:50:00|9297.6|9285.6|9297.4|9285.4|9298.3|9286.3|9297.4|9285.4|0
1692914100000|2023-08-24 21:55:00|9297.6|9285.6|9298.4|9286.4|9298.9|9286.9|9297|9285|0
1692914400000|2023-08-24 22:00:00|9298|9286|9303.7|9291.7|9305.7|9293.7|9296.5|9284.5|0
1692914700000|2023-08-24 22:05:00|9303.1|9291.1|9305.4|9293.4|9306.5|9294.5|9303.1|9291.1|0
1692915000000|2023-08-24 22:10:00|9304.7|9292.7|9303.9|9291.9|9305.8|9293.8|9303.2|9291.2|0
1692915300000|2023-08-24 22:15:00|9303.8|9291.8|9304.7|9292.7|9305.4|9293.4|9303|9291|0
1692915600000|2023-08-24 22:20:00|9304.8|9292.8|9305.4|9293.4|9306.9|9294.9|9303.9|9291.9|0
1692915900000|2023-08-24 22:25:00|9305.6|9293.6|9306.5|9294.5|9306.9|9294.9|9305.4|9293.4|0
1692916200000|2023-08-24 22:30:00|9306.9|9294.9|9306.9|9294.9|9307.6|9295.6|9306.5|9294.5|0
1692916500000|2023-08-24 22:35:00|9306.7|9294.7|9310.7|9298.7|9311.1|9299.1|9306.7|9294.7|0
1692916800000|2023-08-24 22:40:00|9310.2|9298.2|9308.5|9296.5|9310.2|9298.2|9307.6|9295.6|0
1692917100000|2023-08-24 22:45:00|9309.1|9297.1|9309.1|9297.1|9310.2|9298.2|9308.5|9296.5|0
1692917400000|2023-08-24 22:50:00|9308.5|9296.5|9310.2|9298.2|9310.2|9298.2|9308.5|9296.5|0
1692917700000|2023-08-24 22:55:00|9310.3|9298.3|9311.1|9299.1|9311.8|9299.8|9309.6|9297.6|0
1692918000000|2023-08-24 23:00:00|9310.7|9298.7|9305.8|9293.8|9310.7|9298.7|9305.6|9293.6|0
1692918300000|2023-08-24 23:05:00|9305.9|9293.9|9303.2|9291.2|9306.5|9294.5|9302.1|9290.1|0
1692918600000|2023-08-24 23:10:00|9302.8|9290.8|9301.2|9289.2|9303.2|9291.2|9299|9287|0
1692918900000|2023-08-24 23:15:00|9301.7|9289.7|9303.9|9291.9|9303.9|9291.9|9301.7|9289.7|0
1692919200000|2023-08-24 23:20:00|9304.3|9292.3|9304.7|9292.7|9305.8|9293.8|9303.9|9291.9|0
1692919500000|2023-08-24 23:25:00|9304.8|9292.8|9306.9|9294.9|9306.9|9294.9|9304.7|9292.7|0
1692919800000|2023-08-24 23:30:00|9307|9295|9308.5|9296.5|9309.1|9297.1|9307|9295|0
1692920100000|2023-08-24 23:35:00|9308|9296|9309.6|9297.6|9309.6|9297.6|9307.6|9295.6|0
1692920400000|2023-08-24 23:40:00|9309.1|9297.1|9309.6|9297.6|9309.6|9297.6|9308|9296|0
1692920700000|2023-08-24 23:45:00|9310.2|9298.2|9309.6|9297.6|9310.2|9298.2|9309.1|9297.1|0
1692921000000|2023-08-24 23:50:00|9309.1|9297.1|9306.5|9294.5|9309.4|9297.4|9306.5|9294.5|0
1692921300000|2023-08-24 23:55:00|9306.9|9294.9|9306.5|9294.5|9307.6|9295.6|9304.7|9292.7|0
1692921600000|2023-08-25 00:00:00|9305.8|9293.8|9306|9294|9310.7|9298.7|9304.9|9292.9|0
1692921900000|2023-08-25 00:05:00|9306.4|9294.4|9308|9296|9309.1|9297.1|9303.8|9291.8|0
1692922200000|2023-08-25 00:10:00|9307.7|9295.7|9308|9296|9309.1|9297.1|9306|9294|0
1692922500000|2023-08-25 00:15:00|9308.6|9296.6|9314.8|9302.8|9314.8|9302.8|9307.5|9295.5|0
1692922800000|2023-08-25 00:20:00|9314.7|9302.7|9316.9|9304.9|9317|9305|9314.7|9302.7|0
1692923100000|2023-08-25 00:25:00|9319.1|9307.1|9321.2|9309.2|9323.4|9311.4|9316.9|9304.9|0
1692923400000|2023-08-25 00:30:00|9321.3|9309.3|9323.4|9311.4|9323.4|9311.4|9321.2|9309.2|0
1692923700000|2023-08-25 00:35:00|9321.3|9309.3|9317|9305|9321.3|9309.3|9314.8|9302.8|0
1692924000000|2023-08-25 00:40:00|9315.9|9303.9|9315.9|9303.9|9317|9305|9314.8|9302.8|0
1692924300000|2023-08-25 00:45:00|9314.8|9302.8|9319.1|9307.1|9319.1|9307.1|9314.8|9302.8|0
1692924600000|2023-08-25 00:50:00|9319.2|9307.2|9319.1|9307.1|9321.3|9309.3|9319.1|9307.1|0
1692924900000|2023-08-25 00:55:00|9320.2|9308.2|9319.1|9307.1|9320.2|9308.2|9319.1|9307.1|0
1692925200000|2023-08-25 01:00:00|9321.2|9309.2|9321.3|9309.3|9323.4|9311.4|9321.2|9309.2|0
1692925500000|2023-08-25 01:05:00|9321.2|9309.2|9321.2|9309.2|9321.2|9309.2|9319.1|9307.1|0
1692925800000|2023-08-25 01:10:00|9319.1|9307.1|9323.4|9311.4|9323.4|9311.4|9319.1|9307.1|0
1692926100000|2023-08-25 01:15:00|9322.3|9310.3|9323.4|9311.4|9323.4|9311.4|9319|9307|0
1692926400000|2023-08-25 01:20:00|9321.2|9309.2|9323.4|9311.4|9323.4|9311.4|9321.2|9309.2|0
1692926700000|2023-08-25 01:25:00|9321.3|9309.3|9323.4|9311.4|9323.4|9311.4|9321.2|9309.2|0
1692927000000|2023-08-25 01:30:00|9321.3|9309.3|9319|9307|9321.3|9309.3|9316.8|9304.8|0
1692927300000|2023-08-25 01:35:00|9316.8|9304.8|9310.3|9298.3|9319|9307|9308.1|9296.1|0
1692927600000|2023-08-25 01:40:00|9312.5|9300.5|9310.3|9298.3|9314.6|9302.6|9310.3|9298.3|0
1692927900000|2023-08-25 01:45:00|9311.4|9299.4|9314.6|9302.6|9314.6|9302.6|9310.3|9298.3|0
1692928200000|2023-08-25 01:50:00|9316.8|9304.8|9318.9|9306.9|9320|9308|9316.7|9304.7|0
1692928500000|2023-08-25 01:55:00|9316.7|9304.7|9322.2|9310.2|9323.2|9311.2|9316.7|9304.7|0
1692928800000|2023-08-25 02:00:00|9321.1|9309.1|9321.1|9309.1|9323.3|9311.3|9318.9|9306.9|0
1692929100000|2023-08-25 02:05:00|9318.9|9306.9|9318.9|9306.9|9319|9307|9316.7|9304.7|0
1692929400000|2023-08-25 02:10:00|9316.7|9304.7|9321.1|9309.1|9321.1|9309.1|9316.7|9304.7|0
1692929700000|2023-08-25 02:15:00|9322.2|9310.2|9318.9|9306.9|9323.3|9311.3|9318.9|9306.9|0
1692930000000|2023-08-25 02:20:00|9316.7|9304.7|9318.9|9306.9|9321.1|9309.1|9316.7|9304.7|0
1692930300000|2023-08-25 02:25:00|9318.8|9306.8|9321|9309|9321|9309|9310.2|9298.2|0
1692930600000|2023-08-25 02:30:00|9322.1|9310.1|9323.1|9311.1|9323.2|9311.2|9321|9309|0
1692930900000|2023-08-25 02:35:00|9321|9309|9314.5|9302.5|9322.1|9310.1|9314.5|9302.5|0
1692931200000|2023-08-25 02:40:00|9315.6|9303.6|9316.7|9304.7|9316.7|9304.7|9312.3|9300.3|0
1692931500000|2023-08-25 02:45:00|9315.6|9303.6|9314.5|9302.5|9316.6|9304.6|9308.5|9296.5|0
1692931800000|2023-08-25 02:50:00|9315.6|9303.6|9316.7|9304.7|9318.9|9306.9|9314.5|9302.5|0
1692932100000|2023-08-25 02:55:00|9317.8|9305.8|9316.7|9304.7|9318.8|9306.8|9316.7|9304.7|0
1692932400000|2023-08-25 03:00:00|9318.9|9306.9|9318.9|9306.9|9318.9|9306.9|9316.7|9304.7|0
1692932700000|2023-08-25 03:05:00|9316.7|9304.7|9316.7|9304.7|9318.9|9306.9|9316.7|9304.7|0
1692933000000|2023-08-25 03:10:00|9317.8|9305.8|9316.7|9304.7|9318.9|9306.9|9316.7|9304.7|0
1692933300000|2023-08-25 03:15:00|9314.6|9302.6|9314.5|9302.5|9314.6|9302.6|9312.4|9300.4|0
1692933600000|2023-08-25 03:20:00|9314.6|9302.6|9312.4|9300.4|9316.7|9304.7|9312.4|9300.4|0
1692933900000|2023-08-25 03:25:00|9314.5|9302.5|9310.3|9298.3|9314.6|9302.6|9310.3|9298.3|0
1692934200000|2023-08-25 03:30:00|9312.4|9300.4|9314.6|9302.6|9314.6|9302.6|9310.2|9298.2|0
1692934500000|2023-08-25 03:35:00|9313.5|9301.5|9314.5|9302.5|9316.7|9304.7|9312.3|9300.3|0
1692934800000|2023-08-25 03:40:00|9316.7|9304.7|9314.5|9302.5|9316.7|9304.7|9312.3|9300.3|0
1692935100000|2023-08-25 03:45:00|9312.3|9300.3|9315.6|9303.6|9316.6|9304.6|9312.3|9300.3|0
1692935400000|2023-08-25 03:50:00|9316.6|9304.6|9316.6|9304.6|9316.6|9304.6|9314.4|9302.4|0
1692935700000|2023-08-25 03:55:00|9316.7|9304.7|9318.8|9306.8|9318.8|9306.8|9316.6|9304.6|0
1692936000000|2023-08-25 04:00:00|9321|9309|9318.8|9306.8|9321|9309|9318.8|9306.8|0
1692936300000|2023-08-25 04:05:00|9319.9|9307.9|9321|9309|9321|9309|9318.8|9306.8|0
1692936600000|2023-08-25 04:10:00|9318.9|9306.9|9318.9|9306.9|9321|9309|9318.9|9306.9|0
1692936900000|2023-08-25 04:15:00|9321|9309|9321|9309|9321|9309|9318.8|9306.8|0
1692937200000|2023-08-25 04:20:00|9318.8|9306.8|9318.8|9306.8|9318.8|9306.8|9318.8|9306.8|0
1692937500000|2023-08-25 04:25:00|9318.9|9306.9|9314.6|9302.6|9318.9|9306.9|9314.6|9302.6|0
1692937800000|2023-08-25 04:30:00|9314.7|9302.7|9314.6|9302.6|9316.8|9304.8|9314.6|9302.6|0
1692938100000|2023-08-25 04:35:00|9315.7|9303.7|9314.6|9302.6|9316.8|9304.8|9312.4|9300.4|0
1692938400000|2023-08-25 04:40:00|9312.5|9300.5|9310.3|9298.3|9312.5|9300.5|9310.3|9298.3|0
1692939300000|2023-08-25 04:55:00|9312.5|9300.5|9308|9296|9312.5|9300.5|9308|9296|0
1692939600000|2023-08-25 05:00:00|9310.2|9298.2|9308|9296|9310.2|9298.2|9308|9296|0
1692939900000|2023-08-25 05:05:00|9305.9|9293.9|9305.8|9293.8|9308|9296|9305.8|9293.8|0
1692940200000|2023-08-25 05:10:00|9308|9296|9308|9296|9308|9296|9308|9296|0
1692940500000|2023-08-25 05:15:00|9310.2|9298.2|9308|9296|9310.2|9298.2|9305.8|9293.8|0
1692940800000|2023-08-25 05:20:00|9307.9|9295.9|9303.6|9291.6|9307.9|9295.9|9303.6|9291.6|0
1692941100000|2023-08-25 05:25:00|9305.8|9293.8|9301.5|9289.5|9305.8|9293.8|9301.4|9289.4|0
1692941400000|2023-08-25 05:30:00|9300.4|9288.4|9299.3|9287.3|9301.5|9289.5|9297.1|9285.1|0
1692941700000|2023-08-25 05:35:00|9301.4|9289.4|9299.4|9287.4|9301.5|9289.5|9299.3|9287.3|0
1692942000000|2023-08-25 05:40:00|9300.5|9288.5|9301.5|9289.5|9301.5|9289.5|9299.3|9287.3|0
1692942300000|2023-08-25 05:45:00|9299.3|9287.3|9297.2|9285.2|9299.4|9287.4|9295|9283|0
1692942600000|2023-08-25 05:50:00|9299.3|9287.3|9310.4|9298.4|9318.9|9306.9|9299.3|9287.3|0
1692942900000|2023-08-25 05:55:00|9309.3|9297.3|9304.7|9292.7|9310.3|9298.3|9303.2|9291.2|0
1692943200000|2023-08-25 06:00:00|9311.1|9299.1|9323.1|9318.1|9328.6|9323.6|9302.1|9297|62
1692943500000|2023-08-25 06:05:00|9322.6|9317.6|9319.1|9314.1|9322.6|9317.6|9319.1|9314.1|12
1692943800000|2023-08-25 06:10:00|9318.6|9313.6|9319.1|9314.1|9319.1|9314.1|9315.1|9310.1|22
1692944100000|2023-08-25 06:15:00|9318.6|9313.6|9318.6|9313.6|9322.1|9317.1|9318.6|9313.6|15
1692944400000|2023-08-25 06:20:00|9317.6|9312.6|9307.6|9302.6|9317.6|9312.6|9307.6|9302.6|14
1692944700000|2023-08-25 06:25:00|9308.1|9303.1|9307.1|9302.1|9308.6|9303.6|9302.6|9297.6|16
1692945000000|2023-08-25 06:30:00|9307.6|9302.6|9312.1|9307.1|9313.1|9308.1|9307.6|9302.6|20
1692945300000|2023-08-25 06:35:00|9311.6|9306.6|9305.6|9300.6|9311.6|9306.6|9304.6|9299.6|3
1692945600000|2023-08-25 06:40:00|9304.1|9299.1|9309.1|9304.1|9309.1|9304.1|9304.1|9299.1|4
1692945900000|2023-08-25 06:45:00|9308.6|9303.6|9308.6|9303.6|9310.1|9305.1|9308.1|9303.1|4
1692946200000|2023-08-25 06:50:00|9308.1|9303.1|9305.1|9300.1|9308.6|9303.6|9305.1|9300.1|13
1692946500000|2023-08-25 06:55:00|9305.6|9300.6|9307.6|9302.6|9314.6|9309.6|9304.1|9299.1|82
1692946800000|2023-08-25 07:00:00|9309.1|9304.1|9330.1|9325.1|9337.1|9332.1|9307.1|9302.1|391
1692947100000|2023-08-25 07:05:00|9329.6|9324.6|9324.6|9319.6|9332.1|9327.1|9322.6|9317.6|195
1692947400000|2023-08-25 07:10:00|9324.1|9319.1|9318.1|9313.1|9327.1|9322.1|9318.1|9313.1|116
1692947700000|2023-08-25 07:15:00|9318.6|9313.6|9320.1|9315.1|9326.1|9321.1|9318.1|9313.1|94
1692948000000|2023-08-25 07:20:00|9320.6|9315.6|9322.1|9317.1|9322.1|9317.1|9318.1|9313.1|56
1692948300000|2023-08-25 07:25:00|9320.6|9315.6|9334.6|9329.6|9338.1|9333.1|9319.6|9314.6|49
1692948600000|2023-08-25 07:30:00|9335.6|9330.6|9336.6|9331.6|9341.1|9336.1|9334.1|9329.1|64
1692948900000|2023-08-25 07:35:00|9336.1|9331.1|9343.1|9338.1|9346.6|9341.6|9335.1|9330.1|50
1692949200000|2023-08-25 07:40:00|9344|9339|9336|9331|9344.5|9339.5|9335|9330|58
1692949500000|2023-08-25 07:45:00|9336.5|9331.5|9337|9332|9339|9334|9331.5|9326.5|32
1692949800000|2023-08-25 07:50:00|9336.5|9331.5|9337|9332|9342|9337|9334|9329|35
1692950100000|2023-08-25 07:55:00|9337.5|9332.5|9339|9334|9343.5|9338.5|9335|9330|35
1692950400000|2023-08-25 08:00:00|9340|9335|9346|9341|9349|9344|9339.5|9334.5|65
1692950700000|2023-08-25 08:05:00|9346.5|9341.5|9342.5|9337.5|9351|9346|9338.5|9333.5|39
1692951000000|2023-08-25 08:10:00|9342|9337|9347.5|9342.5|9347.5|9342.5|9342|9337|34
1692951300000|2023-08-25 08:15:00|9348|9343|9349|9344|9350|9345|9346|9341|29
1692951600000|2023-08-25 08:20:00|9349.5|9344.5|9363|9358|9364|9359|9348.5|9343.5|185
1692951900000|2023-08-25 08:25:00|9363.5|9358.5|9358.5|9353.5|9364|9359|9356|9351|56
1692952200000|2023-08-25 08:30:00|9358|9353|9360.5|9355.5|9362.5|9357.5|9358|9353|22
1692952500000|2023-08-25 08:35:00|9360|9355|9357.5|9352.5|9364|9359|9356|9351|25
1692952800000|2023-08-25 08:40:00|9358|9353|9350|9345|9359.5|9354.5|9347.5|9342.5|62
1692953100000|2023-08-25 08:45:00|9350.5|9345.5|9344|9339|9352|9347|9344|9339|42
1692953400000|2023-08-25 08:50:00|9344.5|9339.5|9351.5|9346.5|9353.5|9348.5|9344|9339|26
1692953700000|2023-08-25 08:55:00|9350.5|9345.5|9359|9354|9359.5|9354.5|9350.5|9345.5|40
1692954000000|2023-08-25 09:00:00|9358.5|9353.5|9356.5|9351.5|9363|9358|9355.5|9350.5|34
1692954300000|2023-08-25 09:05:00|9357|9352|9352.5|9347.5|9357.5|9352.5|9349.5|9344.5|34
1692954600000|2023-08-25 09:10:00|9353|9348|9355|9350|9356.5|9351.5|9352|9347|20
1692954900000|2023-08-25 09:15:00|9355.5|9350.5|9356|9351|9358|9353|9353.5|9348.5|17
1692955200000|2023-08-25 09:20:00|9356.5|9351.5|9361.5|9356.5|9361.5|9356.5|9356.5|9351.5|44
1692955500000|2023-08-25 09:25:00|9361|9356|9364|9359|9365|9360|9360.5|9355.5|56
1692955800000|2023-08-25 09:30:00|9364.5|9359.5|9363|9358|9366.5|9361.5|9360.5|9355.5|36
1692956100000|2023-08-25 09:35:00|9364.5|9359.5|9369.5|9364.5|9370.5|9365.5|9363.5|9358.5|63
1692956400000|2023-08-25 09:40:00|9369|9364|9372|9367|9373|9368|9368|9363|43
1692956700000|2023-08-25 09:45:00|9372.5|9367.5|9363|9358|9373|9368|9360.5|9355.5|45
1692957000000|2023-08-25 09:50:00|9363.5|9358.5|9362.5|9357.5|9365.5|9360.5|9361|9356|42
1692957300000|2023-08-25 09:55:00|9363|9358|9365|9360|9365.5|9360.5|9358.5|9353.5|23
1692957600000|2023-08-25 10:00:00|9365.5|9360.5|9375|9370|9375.5|9370.5|9365.5|9360.5|61
1692957900000|2023-08-25 10:05:00|9375.5|9370.5|9380|9375|9380|9375|9375|9370|42
1692958200000|2023-08-25 10:10:00|9380.5|9375.5|9377.5|9372.5|9380.5|9375.5|9374.5|9369.5|33
1692958500000|2023-08-25 10:15:00|9378|9373|9380|9375|9381.5|9376.5|9377.5|9372.5|38
1692958800000|2023-08-25 10:20:00|9379.5|9374.5|9382|9377|9383|9378|9379|9374|20
1692959100000|2023-08-25 10:25:00|9381.5|9376.5|9384.5|9379.5|9386|9381|9381.5|9376.5|34
1692959400000|2023-08-25 10:30:00|9385|9380|9383|9378|9386|9381|9382|9377|33
1692959700000|2023-08-25 10:35:00|9383.5|9378.5|9386|9381|9388|9383|9382.5|9377.5|46
1692960000000|2023-08-25 10:40:00|9386.5|9381.5|9385|9380|9387|9382|9382|9377|75
1692960300000|2023-08-25 10:45:00|9385.5|9380.5|9393|9388|9393.5|9388.5|9385.5|9380.5|60
1692960600000|2023-08-25 10:50:00|9393.5|9388.5|9393|9388|9394.5|9389.5|9390.5|9385.5|61
1692960900000|2023-08-25 10:55:00|9392.5|9387.5|9392|9387|9396|9391|9391|9386|20
1692961200000|2023-08-25 11:00:00|9391.5|9386.5|9397|9392|9398|9393|9390.5|9385.5|44
1692961500000|2023-08-25 11:05:00|9397.5|9392.5|9394.5|9389.5|9397.5|9392.5|9393.5|9388.5|36
1692961800000|2023-08-25 11:10:00|9394|9389|9397|9392|9399|9394|9394|9389|17
1692962100000|2023-08-25 11:15:00|9397.5|9392.5|9395|9390|9399|9394|9394|9389|12
1692962400000|2023-08-25 11:20:00|9395.5|9390.5|9397.5|9392.5|9397.5|9392.5|9394.5|9389.5|33
1692962700000|2023-08-25 11:25:00|9398.5|9393.5|9394|9389|9398.5|9393.5|9394|9389|16
1692963000000|2023-08-25 11:30:00|9394.5|9389.5|9388|9383|9395|9390|9388|9383|26
1692963300000|2023-08-25 11:35:00|9388.5|9383.5|9391.5|9386.5|9393|9388|9386|9381|35
1692963600000|2023-08-25 11:40:00|9391.8|9386.8|9392.8|9387.8|9393.3|9388.3|9389.3|9384.3|27
1692963900000|2023-08-25 11:45:00|9393.3|9388.3|9391.3|9386.3|9394.3|9389.3|9390.8|9385.8|19
1692964200000|2023-08-25 11:50:00|9390.8|9385.8|9388.3|9383.3|9391.3|9386.3|9386.3|9381.3|24
1692964500000|2023-08-25 11:55:00|9387.8|9382.8|9391.3|9386.3|9392.3|9387.3|9387.8|9382.8|12
1692964800000|2023-08-25 12:00:00|9391.8|9386.8|9392.8|9387.8|9393.3|9388.3|9389.3|9384.3|21
1692965100000|2023-08-25 12:05:00|9393.3|9388.3|9400.3|9395.3|9400.3|9395.3|9391.8|9386.8|50
1692965400000|2023-08-25 12:10:00|9400.8|9395.8|9404.8|9399.8|9404.8|9399.8|9398.8|9393.8|45
1692965700000|2023-08-25 12:15:00|9405.8|9400.8|9404.8|9399.8|9407.8|9402.8|9403.8|9398.8|84
1692966000000|2023-08-25 12:20:00|9405.3|9400.3|9409.3|9404.3|9409.8|9404.8|9403.8|9398.8|32
1692966300000|2023-08-25 12:25:00|9409.8|9404.8|9414.3|9409.3|9414.3|9409.3|9409.8|9404.8|55
1692966600000|2023-08-25 12:30:00|9414.8|9409.8|9409.8|9404.8|9417.8|9412.8|9409.8|9404.8|87
1692966900000|2023-08-25 12:35:00|9410.3|9405.3|9407.3|9402.3|9413.8|9408.8|9406.8|9401.8|30
1692967200000|2023-08-25 12:40:00|9406.8|9401.8|9410.8|9405.8|9413.3|9408.3|9405.8|9400.8|24
1692967500000|2023-08-25 12:45:00|9409.8|9404.8|9408.3|9403.3|9410.8|9405.8|9406.3|9401.3|20
1692967800000|2023-08-25 12:50:00|9407.8|9402.8|9404.8|9399.8|9408.3|9403.3|9403.3|9398.3|27
1692968100000|2023-08-25 12:55:00|9405.3|9400.3|9402.8|9397.8|9405.8|9400.8|9400.8|9395.8|43
1692968400000|2023-08-25 13:00:00|9402.3|9397.3|9397.3|9392.3|9403.8|9398.8|9396.8|9391.8|28
1692968700000|2023-08-25 13:05:00|9396.8|9391.8|9393.8|9388.8|9397.3|9392.3|9392.8|9387.8|41
1692969000000|2023-08-25 13:10:00|9394.3|9389.3|9391.8|9386.8|9394.8|9389.8|9390.8|9385.8|28
1692969300000|2023-08-25 13:15:00|9390.8|9385.8|9385.8|9380.8|9390.8|9385.8|9384.3|9379.3|19
1692969600000|2023-08-25 13:20:00|9386.3|9381.3|9383.3|9378.3|9386.3|9381.3|9381.3|9376.3|51
1692969900000|2023-08-25 13:25:00|9383.8|9378.8|9386.8|9381.8|9387.3|9382.3|9382.3|9377.3|32
1692970200000|2023-08-25 13:30:00|9386.3|9381.3|9387.8|9382.8|9393.3|9388.3|9385.8|9380.8|83
1692970500000|2023-08-25 13:35:00|9387.3|9382.3|9383.3|9378.3|9387.8|9382.8|9378.3|9373.3|71
1692970800000|2023-08-25 13:40:00|9382.8|9377.8|9373.3|9368.3|9385.3|9380.3|9372.3|9367.3|61
1692971100000|2023-08-25 13:45:00|9372.8|9367.8|9370.8|9365.8|9374.8|9369.8|9370.3|9365.3|121
1692971400000|2023-08-25 13:50:00|9369.8|9364.8|9364.3|9359.3|9371.8|9366.8|9363.8|9358.8|107
1692971700000|2023-08-25 13:55:00|9363.8|9358.8|9363.8|9358.8|9366.3|9361.3|9357.8|9352.8|92
1692972000000|2023-08-25 14:00:00|9363.3|9358.3|9364.3|9359.3|9373.3|9368.3|9354.3|9349.3|148
1692972300000|2023-08-25 14:05:00|9363.8|9358.8|9348.3|9343.3|9366.8|9361.8|9346.3|9341.3|71
1692972600000|2023-08-25 14:10:00|9349.3|9344.3|9365.8|9360.8|9366.8|9361.8|9348.8|9343.8|96
1692972900000|2023-08-25 14:15:00|9365.3|9360.3|9352.3|9347.3|9375.8|9370.8|9350.8|9345.8|124
1692973200000|2023-08-25 14:20:00|9351.8|9346.8|9348.3|9343.3|9355.8|9350.8|9347.8|9342.8|107
1692973500000|2023-08-25 14:25:00|9347.8|9342.8|9351.3|9346.3|9353.8|9348.8|9342.8|9337.8|79
1692973800000|2023-08-25 14:30:00|9351.8|9346.8|9347.3|9342.3|9353.3|9348.3|9345.3|9340.3|62
1692974100000|2023-08-25 14:35:00|9347.8|9342.8|9345.8|9340.8|9352.8|9347.8|9343.3|9338.3|74
1692974400000|2023-08-25 14:40:00|9346.3|9341.3|9330.3|9325.3|9350.3|9345.3|9329.8|9324.8|96
1692974700000|2023-08-25 14:45:00|9330.8|9325.8|9329.8|9324.8|9333.8|9328.8|9325.8|9320.8|112
1692975000000|2023-08-25 14:50:00|9329.3|9324.3|9326.8|9321.8|9336.8|9331.8|9326.8|9321.8|104
1692975300000|2023-08-25 14:55:00|9326.3|9321.3|9325.3|9320.3|9330.3|9325.3|9323.8|9318.8|95
1692975600000|2023-08-25 15:00:00|9325.8|9320.8|9320.8|9315.8|9328.8|9323.8|9319.8|9314.8|72
1692975900000|2023-08-25 15:05:00|9321.3|9316.3|9330.8|9325.8|9333.3|9328.3|9319.8|9314.8|156
1692976200000|2023-08-25 15:10:00|9331.8|9326.8|9329.8|9324.8|9336.3|9331.3|9327.8|9322.8|103
1692976500000|2023-08-25 15:15:00|9329.3|9324.3|9332.3|9327.3|9332.8|9327.8|9325.8|9320.8|69
1692976800000|2023-08-25 15:20:00|9332.8|9327.8|9335.8|9330.8|9335.8|9330.8|9327.8|9322.8|83
1692977100000|2023-08-25 15:25:00|9337.3|9332.3|9342.8|9337.8|9344.8|9339.8|9336.8|9331.8|236
1692977400000|2023-08-25 15:30:00|9343.3|9337.3|9340.3|9334.3|9343.3|9337.3|9335.3|9329.3|208
1692977700000|2023-08-25 15:35:00|9339.3|9333.3|9349.3|9342.3|9352.3|9345.3|9339.3|9332.3|174
1692978000000|2023-08-25 15:40:00|9350.3|9343.3|9343.3|9336.3|9350.3|9343.3|9338.3|9332.3|15
1692978300000|2023-08-25 15:45:00|9342.3|9335.3|9341.3|9335.3|9343.3|9336.3|9338.3|9331.3|3
1692978600000|2023-08-25 15:50:00|9342.3|9334.3|9339.3|9333.3|9343.3|9337.3|9336.3|9329.3|12
1692978900000|2023-08-25 15:55:00|9338.3|9332.3|9335.3|9328.3|9339.3|9332.3|9331.3|9325.3|28
1692979200000|2023-08-25 16:00:00|9334.3|9329.3|9341.3|9333.3|9343.3|9337.3|9334.3|9329.3|10
1692979500000|2023-08-25 16:05:00|9342.3|9334.3|9342.3|9335.3|9344.3|9337.3|9338.3|9332.3|7
1692979800000|2023-08-25 16:10:00|9343.3|9337.3|9344.3|9337.3|9345.3|9337.3|9339.3|9332.3|3
1692980100000|2023-08-25 16:15:00|9345.3|9336.3|9343.3|9337.3|9345.3|9337.3|9339.3|9332.3|17
1692980400000|2023-08-25 16:20:00|9342.3|9336.3|9351.3|9344.3|9352.3|9345.3|9342.3|9334.3|14
1692980700000|2023-08-25 16:25:00|9350.3|9345.3|9358.3|9351.3|9358.3|9351.3|9350.3|9345.3|26
1692981000000|2023-08-25 16:30:00|9357.3|9350.3|9357.3|9349.3|9361.3|9355.3|9356.3|9349.3|8
1692981300000|2023-08-25 16:35:00|9356.3|9350.3|9358.3|9352.3|9362.3|9355.3|9356.3|9350.3|10
1692981600000|2023-08-25 16:40:00|9357.3|9351.3|9355.3|9349.3|9359.3|9353.3|9353.3|9346.3|22
1692981900000|2023-08-25 16:45:00|9354.3|9348.3|9357.3|9351.3|9359.3|9353.3|9353.3|9347.3|9
1692982200000|2023-08-25 16:50:00|9358.3|9350.3|9351.3|9344.3|9359.3|9352.3|9350.3|9344.3|9
1692982500000|2023-08-25 16:55:00|9350.3|9345.3|9355.3|9349.3|9356.3|9349.3|9350.3|9343.3|8
1692982800000|2023-08-25 17:00:00|9356.3|9348.3|9357.3|9350.3|9358.3|9351.3|9356.3|9348.3|7
1692983100000|2023-08-25 17:05:00|9356.3|9349.3|9351.3|9344.3|9356.3|9349.3|9351.3|9344.3|12
1692983400000|2023-08-25 17:10:00|9350.3|9343.3|9355.3|9348.3|9356.3|9348.3|9348.3|9341.3|5
1692983700000|2023-08-25 17:15:00|9356.3|9349.3|9348.3|9340.3|9357.3|9349.3|9347.3|9340.3|8
1692984000000|2023-08-25 17:20:00|9347.3|9339.3|9345.3|9337.3|9349.3|9341.3|9344.3|9337.3|13
1692984300000|2023-08-25 17:25:00|9344.3|9336.3|9345.3|9337.3|9345.3|9337.3|9341.3|9334.3|6
1692984600000|2023-08-25 17:30:00|9346.3|9338.3|9340.3|9332.3|9346.3|9338.3|9338.3|9331.3|3
1692984900000|2023-08-25 17:35:00|9341.3|9333.3|9338.3|9331.3|9343.3|9336.3|9338.3|9331.3|0
1692985200000|2023-08-25 17:40:00|9337.3|9330.3|9344.3|9337.3|9345.3|9337.3|9337.3|9330.3|7
1692985500000|2023-08-25 17:45:00|9343.3|9335.3|9344.3|9336.3|9345.3|9337.3|9338.3|9331.3|4
1692985800000|2023-08-25 17:50:00|9345.3|9337.3|9356.3|9345.3|9356.3|9345.3|9345.3|9337.3|18
1692986100000|2023-08-25 17:55:00|9355.3|9344.3|9353.3|9341.3|9355.3|9344.8|9349.3|9341.3|8
1692986400000|2023-08-25 18:00:00|9353.4|9341.4|9353.3|9341.3|9355.6|9343.6|9351.1|9339.1|0
1692986700000|2023-08-25 18:05:00|9353.4|9341.4|9355.6|9343.6|9357.9|9345.9|9353.3|9341.3|0
1692987000000|2023-08-25 18:10:00|9355.7|9343.7|9360.2|9348.2|9360.2|9348.2|9353.4|9341.4|0
1692987300000|2023-08-25 18:15:00|9360.1|9348.1|9364.7|9352.7|9366.9|9354.9|9355.6|9343.6|0
1692987600000|2023-08-25 18:20:00|9366.9|9354.9|9369|9357|9371.3|9359.3|9366.8|9354.8|0
1692987900000|2023-08-25 18:25:00|9369.1|9357.1|9374.7|9362.7|9375.8|9363.8|9369|9357|0
1692988200000|2023-08-25 18:30:00|9375.8|9363.8|9378.1|9366.1|9378.1|9366.1|9373.5|9361.5|0
1692988500000|2023-08-25 18:35:00|9378.2|9366.2|9375.7|9363.7|9380.4|9368.4|9373.5|9361.5|0
1692988800000|2023-08-25 18:40:00|9375.8|9363.8|9371.3|9359.3|9378|9366|9371.2|9359.2|0
1692989100000|2023-08-25 18:45:00|9373.4|9361.4|9375.7|9363.7|9375.7|9363.7|9370|9358|0
1692989400000|2023-08-25 18:50:00|9375.8|9363.8|9380.2|9368.2|9380.2|9368.2|9373.5|9361.5|0
1692989700000|2023-08-25 18:55:00|9380.1|9368.1|9382.5|9370.5|9384.6|9372.6|9378|9366|0
1692990000000|2023-08-25 19:00:00|9382.6|9370.6|9382.5|9370.5|9387.2|9375.2|9378|9366|0
1692990300000|2023-08-25 19:05:00|9381.4|9369.4|9382.4|9370.4|9382.6|9370.6|9377.9|9365.9|0
1692990600000|2023-08-25 19:10:00|9382.5|9370.5|9380.1|9368.1|9384.6|9372.6|9380|9368|0
1692990900000|2023-08-25 19:15:00|9380.2|9368.2|9382.4|9370.4|9384.7|9372.7|9380.1|9368.1|0
1692991200000|2023-08-25 19:20:00|9384.6|9372.6|9386.9|9374.9|9386.9|9374.9|9382.4|9370.4|0
1692991500000|2023-08-25 19:25:00|9386.8|9374.8|9386.7|9374.7|9389.1|9377.1|9386.7|9374.7|0
1692991800000|2023-08-25 19:30:00|9386.8|9374.8|9384.5|9372.5|9386.9|9374.9|9382.4|9370.4|0
1692992100000|2023-08-25 19:35:00|9386.6|9374.6|9382.2|9370.2|9386.7|9374.7|9379.9|9367.9|0
1692992400000|2023-08-25 19:40:00|9381.1|9369.1|9384.5|9372.5|9384.5|9372.5|9377.7|9365.7|0
1692992700000|2023-08-25 19:45:00|9384.4|9372.4|9377.7|9365.7|9386.7|9374.7|9377.6|9365.6|0
1692993000000|2023-08-25 19:50:00|9377.6|9365.6|9375.2|9363.2|9377.7|9365.7|9373.1|9361.1|0
1692993300000|2023-08-25 19:55:00|9377.3|9365.3|9377.5|9365.5|9384.1|9372.1|9375.4|9363.4|0
1692993600000|2023-08-25 20:00:00|9380.5|9368.5|9381.1|9369.1|9386.5|9374.5|9379.6|9367.6|0
1692993900000|2023-08-25 20:05:00|9381.6|9369.6|9378.9|9366.9|9381.6|9369.6|9378.5|9366.5|0
1692994200000|2023-08-25 20:10:00|9378.5|9366.5|9382.2|9370.2|9382.2|9370.2|9377.8|9365.8|0
1692994500000|2023-08-25 20:15:00|9381.3|9369.3|9380.5|9368.5|9381.6|9369.6|9380|9368|0
1692994800000|2023-08-25 20:20:00|9381.1|9369.1|9380.5|9368.5|9381.6|9369.6|9380.5|9368.5|0
1692995100000|2023-08-25 20:25:00|9380.9|9368.9|9380|9368|9381.1|9369.1|9379.6|9367.6|0
1692995400000|2023-08-25 20:30:00|9380.2|9368.2|9381.1|9369.1|9381.6|9369.6|9380|9368|0
1692995700000|2023-08-25 20:35:00|9380.9|9368.9|9379.6|9367.6|9381.1|9369.1|9378.9|9366.9|0
1692996000000|2023-08-25 20:40:00|9380.5|9368.5|9378.5|9366.5|9380.5|9368.5|9377.8|9365.8|0
1692996300000|2023-08-25 20:45:00|9378.9|9366.9|9378.5|9366.5|9378.9|9366.9|9377.8|9365.8|0
1692996600000|2023-08-25 20:50:00|9378.7|9366.7|9378.5|9366.5|9378.9|9366.9|9378.5|9366.5|0
1692996900000|2023-08-25 20:55:00|9378.4|9366.4|9375.6|9363.6|9378.5|9366.5|9374.5|9362.5|0
1693173600000|2023-08-27 22:00:00|9395.1|9383.1|9398.7|9386.7|9398.7|9386.7|9394.4|9382.4|0
1693173900000|2023-08-27 22:05:00|9398.3|9386.3|9398.9|9386.9|9400.1|9388.1|9396.7|9384.7|0
1693174200000|2023-08-27 22:10:00|9399.1|9387.1|9398.3|9386.3|9399.7|9387.7|9396.7|9384.7|0
1693174500000|2023-08-27 22:15:00|9397.7|9385.7|9395.8|9383.8|9398.3|9386.3|9394.9|9382.9|0
1693174800000|2023-08-27 22:20:00|9396.4|9384.4|9396.4|9384.4|9398.8|9386.8|9395.8|9383.8|0
1693175100000|2023-08-27 22:25:00|9395.8|9383.8|9394.8|9382.8|9396.4|9384.4|9394.4|9382.4|0
1693175400000|2023-08-27 22:30:00|9394.4|9382.4|9393|9381|9394.4|9382.4|9392|9380|0
1693175700000|2023-08-27 22:35:00|9392.6|9380.6|9393|9381|9393.4|9381.4|9392|9380|0
1693176000000|2023-08-27 22:40:00|9392.4|9380.4|9391.4|9379.4|9393.8|9381.8|9390.6|9378.6|0
1693176300000|2023-08-27 22:45:00|9391|9379|9391.4|9379.4|9392|9380|9390.6|9378.6|0
1693176600000|2023-08-27 22:50:00|9391.5|9379.5|9392.4|9380.4|9392.4|9380.4|9391|9379|0
1693176900000|2023-08-27 22:55:00|9392.3|9380.3|9391.9|9379.9|9393.3|9381.3|9391.3|9379.3|0
1693177200000|2023-08-27 23:00:00|9392.3|9380.3|9389.5|9377.5|9392.3|9380.3|9388.9|9376.9|0
1693177500000|2023-08-27 23:05:00|9389.9|9377.9|9389.5|9377.5|9389.9|9377.9|9388.9|9376.9|0
1693177800000|2023-08-27 23:10:00|9389.9|9377.9|9394.7|9382.7|9395.3|9383.3|9389.5|9377.5|0
1693178100000|2023-08-27 23:15:00|9394.3|9382.3|9392.9|9380.9|9394.7|9382.7|9391.9|9379.9|0
1693178400000|2023-08-27 23:20:00|9392.5|9380.5|9391.9|9379.9|9392.9|9380.9|9390.9|9378.9|0
1693178700000|2023-08-27 23:25:00|9391.3|9379.3|9390.9|9378.9|9391.9|9379.9|9390.5|9378.5|0
1693179000000|2023-08-27 23:30:00|9391.3|9379.3|9391.3|9379.3|9392.3|9380.3|9390.5|9378.5|0
1693179300000|2023-08-27 23:35:00|9391.9|9379.9|9392.3|9380.3|9392.3|9380.3|9391.3|9379.3|0
1693179600000|2023-08-27 23:40:00|9392.9|9380.9|9393.7|9381.7|9393.7|9381.7|9392.3|9380.3|0
1693179900000|2023-08-27 23:45:00|9393.3|9381.3|9392.9|9380.9|9393.7|9381.7|9391.3|9379.3|0
1693180200000|2023-08-27 23:50:00|9392.3|9380.3|9393.3|9381.3|9393.3|9381.3|9391.3|9379.3|0
1693180500000|2023-08-27 23:55:00|9392.9|9380.9|9392.3|9380.3|9393.3|9381.3|9391.9|9379.9|0
1693180800000|2023-08-28 00:00:00|9392.9|9380.9|9385.6|9373.6|9392.9|9380.9|9385.2|9373.2|0
1693181100000|2023-08-28 00:05:00|9386.1|9374.1|9385.6|9373.6|9387.5|9375.5|9384.8|9372.8|0
1693181400000|2023-08-28 00:10:00|9386.1|9374.1|9384.2|9372.2|9386.5|9374.5|9383|9371|0
1693181700000|2023-08-28 00:15:00|9384.1|9372.1|9392|9380|9392.1|9380.1|9383.8|9371.8|0
1693182000000|2023-08-28 00:20:00|9390.1|9378.1|9392|9380|9392|9380|9390|9378|0
1693182300000|2023-08-28 00:25:00|9390|9378|9388.7|9376.7|9390.1|9378.1|9388.1|9376.1|0
1693182600000|2023-08-28 00:30:00|9386.8|9374.8|9386.8|9374.8|9387.8|9375.8|9384.8|9372.8|0
1693182900000|2023-08-28 00:35:00|9384.9|9372.9|9385.8|9373.8|9386.8|9374.8|9384.9|9372.9|0
1693183200000|2023-08-28 00:40:00|9384.9|9372.9|9386.8|9374.8|9386.9|9374.9|9384.9|9372.9|0
1693183500000|2023-08-28 00:45:00|9386.9|9374.9|9392.7|9380.7|9392.7|9380.7|9386.8|9374.8|0
1693183800000|2023-08-28 00:50:00|9393.6|9381.6|9386.8|9374.8|9393.6|9381.6|9386.8|9374.8|0
1693184100000|2023-08-28 00:55:00|9388.7|9376.7|9388.8|9376.8|9390.7|9378.7|9388.7|9376.7|0
1693184400000|2023-08-28 01:00:00|9389.7|9377.7|9395.6|9383.6|9396.6|9384.6|9389.7|9377.7|0
1693184700000|2023-08-28 01:05:00|9396.6|9384.6|9394.7|9382.7|9396.6|9384.6|9394.6|9382.6|0
1693185000000|2023-08-28 01:10:00|9396.6|9384.6|9394.6|9382.6|9396.6|9384.6|9394.6|9382.6|0
1693185300000|2023-08-28 01:15:00|9396.5|9384.5|9400.4|9388.4|9400.5|9388.5|9396.5|9384.5|0
1693185600000|2023-08-28 01:20:00|9400.5|9388.5|9402.5|9390.5|9404.5|9392.5|9400.5|9388.5|0
1693185900000|2023-08-28 01:25:00|9402.4|9390.4|9404.4|9392.4|9404.4|9392.4|9402.4|9390.4|0
1693186200000|2023-08-28 01:30:00|9404.5|9392.5|9400.4|9388.4|9404.5|9392.5|9398.5|9386.5|0
1693186500000|2023-08-28 01:35:00|9402.4|9390.4|9402.4|9390.4|9402.5|9390.5|9398.5|9386.5|0
1693186800000|2023-08-28 01:40:00|9402.5|9390.5|9400.5|9388.5|9402.5|9390.5|9400.5|9388.5|0
1693187100000|2023-08-28 01:45:00|9401.5|9389.5|9398.5|9386.5|9404.4|9392.4|9398.5|9386.5|0
1693187400000|2023-08-28 01:50:00|9396.6|9384.6|9400.5|9388.5|9400.5|9388.5|9396.6|9384.6|0
1693187700000|2023-08-28 01:55:00|9402.4|9390.4|9402.4|9390.4|9404.3|9392.3|9400.5|9388.5|0
1693188000000|2023-08-28 02:00:00|9401.4|9389.4|9404.3|9392.3|9404.4|9392.4|9400.4|9388.4|0
1693188300000|2023-08-28 02:05:00|9404.4|9392.4|9396.5|9384.5|9404.4|9392.4|9394.6|9382.6|0
1693188600000|2023-08-28 02:10:00|9394.6|9382.6|9398.5|9386.5|9398.5|9386.5|9392.6|9380.6|0
1693188900000|2023-08-28 02:15:00|9396.6|9384.6|9392.6|9380.6|9396.6|9384.6|9392.6|9380.6|0
1693189200000|2023-08-28 02:20:00|9392.7|9380.7|9394.6|9382.6|9394.6|9382.6|9392.6|9380.6|0
1693189500000|2023-08-28 02:25:00|9396.5|9384.5|9396.5|9384.5|9396.5|9384.5|9394.6|9382.6|0
1693189800000|2023-08-28 02:30:00|9398.5|9386.5|9398.5|9386.5|9398.5|9386.5|9396.5|9384.5|0
1693190100000|2023-08-28 02:35:00|9400.4|9388.4|9400.4|9388.4|9400.5|9388.5|9398.5|9386.5|0
1693190400000|2023-08-28 02:40:00|9400.5|9388.5|9399.4|9387.4|9400.5|9388.5|9398.4|9386.4|0
1693190700000|2023-08-28 02:45:00|9398.4|9386.4|9400.4|9388.4|9400.4|9388.4|9398.4|9386.4|0
1693191000000|2023-08-28 02:50:00|9402.3|9390.3|9400.4|9388.4|9402.3|9390.3|9400.3|9388.3|0
1693191300000|2023-08-28 02:55:00|9400.3|9388.3|9400.3|9388.3|9400.4|9388.4|9400.3|9388.3|0
1693191600000|2023-08-28 03:00:00|9398.4|9386.4|9400.3|9388.3|9400.3|9388.3|9398.4|9386.4|0
1693191900000|2023-08-28 03:05:00|9398.4|9386.4|9396.4|9384.4|9400.3|9388.3|9396.4|9384.4|0
1693192200000|2023-08-28 03:10:00|9397.4|9385.4|9398.3|9386.3|9400.3|9388.3|9396.4|9384.4|0
1693192500000|2023-08-28 03:15:00|9396.3|9384.3|9396.3|9384.3|9396.3|9384.3|9396.3|9384.3|0
1693192800000|2023-08-28 03:20:00|9396.4|9384.4|9394.4|9382.4|9398.3|9386.3|9394.4|9382.4|0
1693193100000|2023-08-28 03:25:00|9394.5|9382.5|9396.4|9384.4|9396.4|9384.4|9394.4|9382.4|0
1693193400000|2023-08-28 03:30:00|9394.5|9382.5|9396.4|9384.4|9396.4|9384.4|9394.4|9382.4|0
1693193700000|2023-08-28 03:35:00|9394.4|9382.4|9394.4|9382.4|9394.4|9382.4|9394.4|9382.4|0
1693194000000|2023-08-28 03:40:00|9396.4|9384.4|9396.4|9384.4|9396.4|9384.4|9394.4|9382.4|0
1693194300000|2023-08-28 03:45:00|9396.3|9384.3|9394.4|9382.4|9396.3|9384.3|9394.4|9382.4|0
1693194600000|2023-08-28 03:50:00|9396.3|9384.3|9396.3|9384.3|9396.3|9384.3|9396.3|9384.3|0
1693194900000|2023-08-28 03:55:00|9394.4|9382.4|9392.4|9380.4|9394.4|9382.4|9392.4|9380.4|0
1693195200000|2023-08-28 04:00:00|9394.3|9382.3|9392.4|9380.4|9394.4|9382.4|9392.4|9380.4|0
1693195500000|2023-08-28 04:05:00|9390.5|9378.5|9392.4|9380.4|9392.4|9380.4|9390.5|9378.5|0
1693195800000|2023-08-28 04:10:00|9390.5|9378.5|9392.5|9380.5|9392.5|9380.5|9390.5|9378.5|0
1693196100000|2023-08-28 04:15:00|9392.4|9380.4|9394.4|9382.4|9394.4|9382.4|9390.5|9378.5|0
1693196700000|2023-08-28 04:25:00|9392.5|9380.5|9392.4|9380.4|9392.5|9380.5|9392.4|9380.4|0
1693197000000|2023-08-28 04:30:00|9392.5|9380.5|9394.4|9382.4|9394.4|9382.4|9392.5|9380.5|0
1693197300000|2023-08-28 04:35:00|9393.4|9381.4|9394.4|9382.4|9394.4|9382.4|9393.4|9381.4|0
1693197600000|2023-08-28 04:40:00|9392.4|9380.4|9394.4|9382.4|9394.4|9382.4|9392.4|9380.4|0
1693198500000|2023-08-28 04:55:00|9392.4|9380.4|9392.5|9380.5|9393.4|9381.4|9392.4|9380.4|0
1693198800000|2023-08-28 05:00:00|9392.4|9380.4|9392.4|9380.4|9392.5|9380.5|9390.5|9378.5|0
1693199100000|2023-08-28 05:05:00|9392.5|9380.5|9390.5|9378.5|9392.5|9380.5|9388.6|9376.6|0
1693199400000|2023-08-28 05:10:00|9388.6|9376.6|9390.5|9378.5|9390.5|9378.5|9388.5|9376.5|0
1693199700000|2023-08-28 05:15:00|9388.5|9376.5|9390.5|9378.5|9390.5|9378.5|9388.5|9376.5|0
1693200300000|2023-08-28 05:25:00|9389.5|9377.5|9388.6|9376.6|9390.5|9378.5|9388.5|9376.5|0
1693200600000|2023-08-28 05:30:00|9389.5|9377.5|9394.5|9382.5|9396.4|9384.4|9389.5|9377.5|0
1693200900000|2023-08-28 05:35:00|9394.4|9382.4|9394.5|9382.5|9394.5|9382.5|9392.5|9380.5|0
1693201200000|2023-08-28 05:40:00|9396.4|9384.4|9396.5|9384.5|9398.5|9386.5|9394.5|9382.5|0
1693201500000|2023-08-28 05:45:00|9398.4|9386.4|9406.5|9394.5|9408.5|9396.5|9396.5|9384.5|0
1693201800000|2023-08-28 05:50:00|9405.6|9393.6|9404.6|9392.6|9406.5|9394.5|9403.6|9391.6|0
1693202100000|2023-08-28 05:55:00|9406.5|9394.5|9403.4|9391.4|9406.5|9394.5|9403.4|9391.4|0
1693202400000|2023-08-28 06:00:00|9405.3|9393.3|9391.3|9386.3|9405.4|9393.8|9386.8|9381.8|30
1693202700000|2023-08-28 06:05:00|9391.8|9386.8|9396.8|9391.8|9397.3|9392.3|9391.8|9386.8|8
1693203000000|2023-08-28 06:10:00|9397.8|9392.8|9398.3|9393.3|9398.3|9393.3|9397.8|9392.8|4
1693203300000|2023-08-28 06:15:00|9398.8|9393.8|9404.8|9399.8|9404.8|9399.8|9398.8|9393.8|12
1693203900000|2023-08-28 06:25:00|||||||||1
1693204200000|2023-08-28 06:30:00|9405.3|9400.3|9406.8|9401.8|9408.3|9403.3|9405.3|9400.3|11
1693204500000|2023-08-28 06:35:00|9407.3|9402.3|9404.3|9399.3|9410.3|9405.3|9402.3|9397.3|32
1693204800000|2023-08-28 06:40:00|9404.8|9399.8|9407.3|9402.3|9407.3|9402.3|9404.8|9399.8|6
1693205100000|2023-08-28 06:45:00|9406.8|9401.8|9403.3|9398.3|9406.8|9401.8|9403.3|9398.3|1
1693205400000|2023-08-28 06:50:00|9402.3|9397.3|9397.3|9392.3|9402.3|9397.3|9397.3|9392.3|7
1693205700000|2023-08-28 06:55:00|9396.8|9391.8|9397.8|9392.8|9401.8|9396.8|9395.8|9390.8|54
1693206000000|2023-08-28 07:00:00|9400.3|9395.3|9408.3|9403.3|9415.8|9410.8|9397.8|9392.8|311
1693206300000|2023-08-28 07:05:00|9407.8|9402.8|9413.8|9408.8|9422.3|9417.3|9407.3|9402.3|193
1693206600000|2023-08-28 07:10:00|9412.3|9407.3|9404.3|9399.3|9415.3|9410.3|9404.3|9399.3|171
1693206900000|2023-08-28 07:15:00|9403.8|9398.8|9413.3|9408.3|9413.3|9408.3|9402.3|9397.3|111
1693207200000|2023-08-28 07:20:00|9413.8|9408.8|9416.3|9411.3|9418.3|9413.3|9411.3|9406.3|58
1693207500000|2023-08-28 07:25:00|9416.8|9411.8|9416.8|9411.8|9418.8|9413.8|9411.8|9406.8|42
1693207800000|2023-08-28 07:30:00|9417.8|9412.8|9427.8|9422.8|9427.8|9422.8|9415.3|9410.3|91
1693208100000|2023-08-28 07:35:00|9427.3|9422.3|9421.8|9416.8|9431.8|9426.8|9419.3|9414.3|99
1693208400000|2023-08-28 07:40:00|9421.2|9416.2|9411.7|9406.7|9421.7|9416.7|9408.2|9403.2|85
1693208700000|2023-08-28 07:45:00|9412.2|9407.2|9419.7|9414.7|9421.7|9416.7|9410.2|9405.2|79
1693209000000|2023-08-28 07:50:00|9419.2|9414.2|9424.7|9419.7|9426.2|9421.2|9417.7|9412.7|65
1693209300000|2023-08-28 07:55:00|9424.2|9419.2|9419.2|9414.2|9425.2|9420.2|9417.7|9412.7|64
1693209600000|2023-08-28 08:00:00|9418.2|9413.2|9416.7|9411.7|9422.2|9417.2|9416.2|9411.2|87
1693209900000|2023-08-28 08:05:00|9416.2|9411.2|9422.2|9417.2|9423.7|9418.7|9414.2|9409.2|125
1693210200000|2023-08-28 08:10:00|9421.7|9416.7|9421.2|9416.2|9426.7|9421.7|9420.2|9415.2|100
1693210500000|2023-08-28 08:15:00|9421.7|9416.7|9428.7|9423.7|9429.7|9424.7|9420.2|9415.2|62
1693210800000|2023-08-28 08:20:00|9429.2|9424.2|9430.2|9425.2|9433.2|9428.2|9426.2|9421.2|112
1693211100000|2023-08-28 08:25:00|9430.7|9425.7|9434.7|9429.7|9437.2|9432.2|9430.7|9425.7|58
1693211400000|2023-08-28 08:30:00|9434.2|9429.2|9443.2|9438.2|9444.7|9439.7|9433.2|9428.2|223
1693211700000|2023-08-28 08:35:00|9444.2|9439.2|9446.7|9441.7|9450.2|9445.2|9443.7|9438.7|149
1693212000000|2023-08-28 08:40:00|9447.2|9442.2|9446.7|9441.7|9449.2|9444.2|9443.7|9438.7|110
1693212300000|2023-08-28 08:45:00|9447.2|9442.2|9441.7|9436.7|9447.7|9442.7|9439.7|9434.7|87
1693212600000|2023-08-28 08:50:00|9441.2|9436.2|9442.2|9437.2|9445.2|9440.2|9436.7|9431.7|113
1693212900000|2023-08-28 08:55:00|9442.7|9437.7|9440.2|9435.2|9444.2|9439.2|9438.7|9433.7|34
1693213200000|2023-08-28 09:00:00|9440.7|9435.7|9437.2|9432.2|9440.7|9435.7|9437.2|9432.2|19
1693213500000|2023-08-28 09:05:00|9436.7|9431.7|9430.2|9425.2|9437.7|9432.7|9430.2|9425.2|30
1693213800000|2023-08-28 09:10:00|9430.7|9425.7|9432.2|9427.2|9432.7|9427.7|9427.7|9422.7|36
1693214100000|2023-08-28 09:15:00|9432.7|9427.7|9438.7|9433.7|9439.2|9434.2|9430.2|9425.2|46
1693214400000|2023-08-28 09:20:00|9438.2|9433.2|9437.7|9432.7|9438.7|9433.7|9437.7|9432.7|3
1693218900000|2023-08-28 10:35:00|9441.2|9429.2|9433|9421|9441.2|9429.2|9429.1|9417.1|0
1693219200000|2023-08-28 10:40:00|9432.1|9420.1|9431|9419|9433|9421|9431|9419|0
1693219500000|2023-08-28 10:45:00|9429|9417|9435.5|9423.5|9435.5|9423.5|9429|9417|0
1693219800000|2023-08-28 10:50:00|9437.4|9425.4|9435.5|9423.5|9437.4|9425.4|9435.5|9423.5|0
1693220100000|2023-08-28 10:55:00|9435.4|9423.4|9431.7|9419.7|9435.5|9423.5|9429.6|9417.6|0
1693220400000|2023-08-28 11:00:00|9433.6|9421.6|9441.5|9429.5|9441.6|9429.6|9433.6|9421.6|0
1693220700000|2023-08-28 11:05:00|9443.4|9431.4|9437.6|9425.6|9443.4|9431.4|9437.6|9425.6|0
1693221000000|2023-08-28 11:10:00|9437.5|9425.5|9441.4|9429.4|9441.5|9429.5|9437.5|9425.5|0
1693221300000|2023-08-28 11:15:00|9443.4|9431.4|9442.3|9430.3|9444.3|9432.3|9439.3|9427.3|0
1693221600000|2023-08-28 11:20:00|9442.2|9430.2|9441.3|9429.3|9445.2|9433.2|9441.3|9429.3|0
1693221900000|2023-08-28 11:25:00|9439.4|9427.4|9435.4|9423.4|9441.3|9429.3|9434.5|9422.5|0
1693222200000|2023-08-28 11:30:00|9433.5|9421.5|9442.9|9430.9|9442.9|9430.9|9433.5|9421.5|0
1693222500000|2023-08-28 11:35:00|9443|9431|9442.9|9430.9|9443|9431|9442.8|9430.8|0
1693222800000|2023-08-28 11:40:00|9442.8|9430.8|9446.8|9434.8|9446.8|9434.8|9442.8|9430.8|0
1693223100000|2023-08-28 11:45:00|9446.7|9434.7|9444.8|9432.8|9446.8|9434.8|9444.7|9432.7|0
1693223400000|2023-08-28 11:50:00|9444.7|9432.7|9448.5|9436.5|9448.6|9436.6|9444.7|9432.7|0
1693223700000|2023-08-28 11:55:00|9450.5|9438.5|9450.4|9438.4|9450.5|9438.5|9448.5|9436.5|0
1693224000000|2023-08-28 12:00:00|9452.3|9440.3|9452|9440|9454|9442|9450.2|9438.2|0
1693224300000|2023-08-28 12:05:00|9452.1|9440.1|9456.2|9444.2|9456.2|9444.2|9452.1|9440.1|0
1693224600000|2023-08-28 12:10:00|9456.1|9444.1|9457.7|9445.7|9457.7|9445.7|9454.2|9442.2|0
1693224900000|2023-08-28 12:15:00|9455.7|9443.7|9461.6|9449.6|9461.6|9449.6|9455.7|9443.7|0
1693225200000|2023-08-28 12:20:00|9461.7|9449.7|9461.9|9449.9|9466.1|9454.1|9459.9|9447.9|0
1693225500000|2023-08-28 12:25:00|9462|9450|9467.9|9455.9|9467.9|9455.9|9462|9450|0
1693225800000|2023-08-28 12:30:00|9469.8|9457.8|9472.1|9460.1|9472.6|9460.6|9467.9|9455.9|0
1693226100000|2023-08-28 12:35:00|9470.2|9458.2|9470.1|9458.1|9472.2|9460.2|9468.2|9456.2|0
1693226400000|2023-08-28 12:40:00|9472|9460|9473.2|9461.2|9474|9462|9472|9460|0
1693226700000|2023-08-28 12:45:00|9473.3|9461.3|9465.5|9453.5|9473.3|9461.3|9465.5|9453.5|0
1693227000000|2023-08-28 12:50:00|9465.6|9453.6|9466.2|9454.2|9466.3|9454.3|9460.3|9448.3|0
1693227300000|2023-08-28 12:55:00|9466.3|9454.3|9468.3|9456.3|9470.3|9458.3|9466.3|9454.3|0
1693227600000|2023-08-28 13:00:00|9470.3|9458.3|9469.8|9457.8|9470.3|9458.3|9468.3|9456.3|0
1693227900000|2023-08-28 13:05:00|9469.9|9457.9|9475.6|9463.6|9475.7|9463.7|9469.8|9457.8|0
1693228200000|2023-08-28 13:10:00|9473.7|9461.7|9478.7|9466.7|9478.8|9466.8|9473.7|9461.7|0
1693228500000|2023-08-28 13:15:00|9476.8|9464.8|9478.2|9466.2|9482.1|9470.1|9476.3|9464.3|0
1693228800000|2023-08-28 13:20:00|9478.3|9466.3|9482.5|9470.5|9484|9472|9478.3|9466.3|0
1693229100000|2023-08-28 13:25:00|9480.6|9468.6|9485.7|9473.7|9486.3|9474.3|9478.5|9466.5|0
1693229400000|2023-08-28 13:30:00|9485.8|9473.8|9491.5|9479.5|9493.7|9481.7|9483.6|9471.6|0
1693229700000|2023-08-28 13:35:00|9491.6|9479.6|9484.8|9472.8|9495.6|9483.6|9484.7|9472.7|0
1693230000000|2023-08-28 13:40:00|9486.7|9474.7|9494.2|9482.2|9494.2|9482.2|9484.7|9472.7|0
1693230300000|2023-08-28 13:45:00|9494.3|9482.3|9493.3|9481.3|9505.9|9493.9|9491.3|9479.3|0
1693230600000|2023-08-28 13:50:00|9493.4|9481.4|9487.5|9475.5|9494.5|9482.5|9481.9|9469.9|0
1693230900000|2023-08-28 13:55:00|9487.4|9475.4|9485.8|9473.8|9489.5|9477.5|9483.6|9471.6|0
1693231200000|2023-08-28 14:00:00|9485.9|9473.9|9489.7|9477.7|9493.6|9481.6|9483.7|9471.7|0
1693231500000|2023-08-28 14:05:00|9489.6|9477.6|9495.5|9483.5|9495.5|9483.5|9488.5|9476.5|0
1693231800000|2023-08-28 14:10:00|9495.4|9483.4|9489.4|9477.4|9497.5|9485.5|9489.3|9477.3|0
1693232100000|2023-08-28 14:15:00|9489.3|9477.3|9487.5|9475.5|9493.5|9481.5|9483.5|9471.5|0
1693232400000|2023-08-28 14:20:00|9487.6|9475.6|9497.4|9485.4|9497.4|9485.4|9487.5|9475.5|0
1693232700000|2023-08-28 14:25:00|9497.5|9485.5|9495.2|9483.2|9497.5|9485.5|9493.2|9481.2|0
1693233000000|2023-08-28 14:30:00|9495.1|9483.1|9497.1|9485.1|9497.2|9485.2|9493.1|9481.1|0
1693233300000|2023-08-28 14:35:00|9497|9485|9492.9|9480.9|9499|9487|9490.9|9478.9|0
1693233600000|2023-08-28 14:40:00|9492.8|9480.8|9486.9|9474.9|9492.9|9480.9|9486.8|9474.8|0
1693233900000|2023-08-28 14:45:00|9485|9473|9480.8|9468.8|9487|9475|9480.8|9468.8|0
1693234200000|2023-08-28 14:50:00|9480.7|9468.7|9473|9461|9482.5|9470.5|9470.8|9458.8|0
1693234500000|2023-08-28 14:55:00|9471|9459|9492.1|9480.1|9492.1|9480.1|9471|9459|0
1693234800000|2023-08-28 15:00:00|9494|9482|9491.9|9479.9|9494|9482|9488|9476|0
1693235100000|2023-08-28 15:05:00|9491.8|9479.8|9493.7|9481.7|9493.8|9481.8|9489.9|9477.9|0
1693235400000|2023-08-28 15:10:00|9491.7|9479.7|9496.6|9484.6|9497.6|9485.6|9491.6|9479.6|0
1693235700000|2023-08-28 15:15:00|9496.8|9484.8|9493.6|9481.6|9497.4|9485.4|9493.4|9481.4|0
1693236000000|2023-08-28 15:20:00|9495.5|9483.5|9510.6|9498.6|9510.9|9498.9|9492.9|9480.9|0
1693236300000|2023-08-28 15:25:00|9512.4|9500.4|9520.6|9508.6|9525.3|9513.3|9510.8|9498.8|0
1693236600000|2023-08-28 15:30:00|9518.7|9506.7|9514.3|9502.3|9522.7|9510.7|9512.4|9500.4|0
1693236900000|2023-08-28 15:35:00|9516.2|9504.2|9518.6|9506.6|9521.8|9509.8|9514.3|9502.3|0
1693237200000|2023-08-28 15:40:00|9516.6|9504.6|9508.2|9496.2|9516.6|9504.6|9504.3|9492.3|0
1693237500000|2023-08-28 15:45:00|9506.4|9494.4|9490.9|9478.9|9506.4|9494.4|9490.8|9478.8|0
1693237800000|2023-08-28 15:50:00|9491|9479|9492.1|9480.1|9492.2|9480.2|9488|9476|0
1693238100000|2023-08-28 15:55:00|9490.2|9478.2|9492.3|9480.3|9492.4|9480.4|9490.2|9478.2|0
1693238400000|2023-08-28 16:00:00|9492.2|9480.2|9492.3|9480.3|9492.3|9480.3|9490.2|9478.2|0
1693238700000|2023-08-28 16:05:00|9492.2|9480.2|9492.3|9480.3|9494.3|9482.3|9490.2|9478.2|0
1693239000000|2023-08-28 16:10:00|9492.2|9480.2|9494.3|9482.3|9494.4|9482.4|9490.3|9478.3|0
1693239300000|2023-08-28 16:15:00|9492.4|9480.4|9490.2|9478.2|9494.3|9482.3|9490.2|9478.2|3915
1693239600000|2023-08-28 16:20:00|9490.1|9478.1|9492.6|9480.6|9492.9|9480.9|9489.8|9477.8|85
1693239900000|2023-08-28 16:25:00|9492.5|9480.5|9496.4|9484.4|9496.5|9484.5|9492.5|9480.5|94
1693240200000|2023-08-28 16:30:00|9496.5|9484.5|9502.7|9495.7|9502.7|9495.7|9494.4|9482.4|58
1693240500000|2023-08-28 16:35:00|9501.7|9494.7|9500.7|9493.7|9502.7|9495.7|9500.7|9493.7|21
1693240800000|2023-08-28 16:40:00|9499.7|9492.7|9501.7|9495.7|9504.7|9497.7|9499.7|9492.7|46
1693241100000|2023-08-28 16:45:00|9502.7|9496.7|9508.7|9502.7|9510.7|9503.7|9502.7|9496.7|43
1693241400000|2023-08-28 16:50:00|9509.7|9503.7|9522.7|9515.7|9522.7|9515.7|9509.7|9502.7|31
1693241700000|2023-08-28 16:55:00|9524.7|9514.7|9523.7|9515.7|9531.7|9522.7|9521.7|9513.7|46
1693242000000|2023-08-28 17:00:00|9524.7|9518.7|9529.7|9521.7|9531.7|9522.7|9522.7|9515.7|11
1693242300000|2023-08-28 17:05:00|9528.7|9520.7|9529.7|9521.7|9530.7|9522.7|9528.7|9520.7|11
1693242600000|2023-08-28 17:10:00|9525.7|9517.7|9522.7|9514.7|9525.7|9517.7|9522.7|9513.7|4
1693242900000|2023-08-28 17:15:00|9521.7|9513.7|9524.7|9516.7|9524.7|9516.7|9516.7|9504.7|14
1693243200000|2023-08-28 17:20:00|9523.7|9518.7|9523.7|9515.7|9523.7|9518.7|9522.7|9515.7|3
1693243500000|2023-08-28 17:25:00|9524.7|9516.7|9523.7|9515.7|9524.7|9516.7|9523.7|9515.7|2
1693243800000|2023-08-28 17:30:00|9524.7|9517.7|9525.7|9517.7|9527.7|9520.7|9524.7|9517.7|13
1693244100000|2023-08-28 17:35:00|9524.7|9516.7|9522.7|9514.7|9524.7|9516.7|9514.7|9502.7|8
1693244400000|2023-08-28 17:40:00|9521.7|9513.7|9520.7|9513.7|9521.7|9513.7|9520.7|9513.7|1
1693244700000|2023-08-28 17:45:00|9519.7||9521.7||9521.7||9519.7||1
1693245000000|2023-08-28 17:50:00|9520.7|9511.7|9522.7|9513.7|9525.7|9513.7|9517.7|9511.7|15
1693245300000|2023-08-28 17:55:00|9521.7|9511.7|9510.7|9498.7|9521.7|9511.7|9507.7|9495.7|22
1693245600000|2023-08-28 18:00:00|9510.6|9498.6|9510.8|9498.8|9512.8|9500.8|9508.5|9496.5|0
1693245900000|2023-08-28 18:05:00|9510.9|9498.9|9515.1|9503.1|9515.1|9503.1|9510.8|9498.8|0
1693246200000|2023-08-28 18:10:00|9515.6|9503.6|9513.5|9501.5|9515.6|9503.6|9511.5|9499.5|0
1693246500000|2023-08-28 18:15:00|9513.6|9501.6|9511.5|9499.5|9513.6|9501.6|9511.5|9499.5|0
1693246800000|2023-08-28 18:20:00|9511.6|9499.6|9513.4|9501.4|9513.6|9501.6|9511.4|9499.4|0
1693247100000|2023-08-28 18:25:00|9512.4|9500.4|9513.5|9501.5|9515.5|9503.5|9511.4|9499.4|0
1693247400000|2023-08-28 18:30:00|9513.4|9501.4|9513.5|9501.5|9513.5|9501.5|9511.4|9499.4|0
1693247700000|2023-08-28 18:35:00|9512.5|9500.5|9513.6|9501.6|9517.7|9505.7|9512.5|9500.5|0
1693248000000|2023-08-28 18:40:00|9513.7|9501.7|9515.6|9503.6|9515.7|9503.7|9513.7|9501.7|0
1693248300000|2023-08-28 18:45:00|9515.7|9503.7|9515.6|9503.6|9515.7|9503.7|9513.6|9501.6|0
1693248600000|2023-08-28 18:50:00|9513.7|9501.7|9515.8|9503.8|9515.8|9503.8|9513.7|9501.7|0
1693248900000|2023-08-28 18:55:00|9517.8|9505.8|9515.8|9503.8|9517.8|9505.8|9513.7|9501.7|0
1693249200000|2023-08-28 19:00:00|9515.9|9503.9|9517.4|9505.4|9517.4|9505.4|9513.5|9501.5|0
1693249500000|2023-08-28 19:05:00|9515.5|9503.5|9519.5|9507.5|9519.6|9507.6|9515.4|9503.4|0
1693249800000|2023-08-28 19:10:00|9519.6|9507.6|9515.5|9503.5|9519.6|9507.6|9515.4|9503.4|0
1693250100000|2023-08-28 19:15:00|9515.4|9503.4|9515.4|9503.4|9517.5|9505.5|9513.4|9501.4|0
1693250400000|2023-08-28 19:20:00|9515.5|9503.5|9513.3|9501.3|9517.4|9505.4|9511.2|9499.2|0
1693250700000|2023-08-28 19:25:00|9511.3|9499.3|9515.4|9503.4|9515.5|9503.5|9511.3|9499.3|0
1693251000000|2023-08-28 19:30:00|9513.4|9501.4|9515.5|9503.5|9517.5|9505.5|9513.3|9501.3|0
1693251300000|2023-08-28 19:35:00|9517.5|9505.5|9517.4|9505.4|9519.5|9507.5|9515.5|9503.5|0
1693251600000|2023-08-28 19:40:00|9517.5|9505.5|9521.5|9509.5|9521.5|9509.5|9517.4|9505.4|0
1693251900000|2023-08-28 19:45:00|9523.5|9511.5|9526.1|9514.1|9532|9520|9521.5|9509.5|0
1693252200000|2023-08-28 19:50:00|9526|9514|9526|9514|9528|9516|9524|9512|0
1693252500000|2023-08-28 19:55:00|9524|9512|9527.4|9515.4|9529.4|9517.4|9524|9512|0
1693252800000|2023-08-28 20:00:00|9525|9513|9528|9516|9529.8|9517.8|9523.1|9511.1|0
1693253100000|2023-08-28 20:05:00|9527.4|9515.4|9528|9516|9528.8|9516.8|9525.4|9513.4|0
1693253400000|2023-08-28 20:10:00|9527.4|9515.4|9528|9516|9528.4|9516.4|9526.4|9514.4|0
1693253700000|2023-08-28 20:15:00|9528.4|9516.4|9528|9516|9528.8|9516.8|9526.4|9514.4|0
1693254000000|2023-08-28 20:20:00|9528.4|9516.4|9528|9516|9528.4|9516.4|9527|9515|0
1693254300000|2023-08-28 20:25:00|9528.4|9516.4|9529.4|9517.4|9529.4|9517.4|9528.4|9516.4|0
1693254600000|2023-08-28 20:30:00|9528.8|9516.8|9529.8|9517.8|9530.4|9518.4|9528.8|9516.8|0
1693254900000|2023-08-28 20:35:00|9529.4|9517.4|9528.8|9516.8|9530.4|9518.4|9528.8|9516.8|0
1693255200000|2023-08-28 20:40:00|9529.4|9517.4|9528.3|9516.3|9529.4|9517.4|9528.3|9516.3|0
1693255500000|2023-08-28 20:45:00|9528.4|9516.4|9528.3|9516.3|9528.9|9516.9|9527.9|9515.9|0
1693255800000|2023-08-28 20:50:00|9528.4|9516.4|9527.6|9515.6|9528.9|9516.9|9527.6|9515.6|0
1693256100000|2023-08-28 20:55:00|9527.7|9515.7|9529.4|9517.4|9530|9518|9527.7|9515.7|0
1693256400000|2023-08-28 21:00:00|9529.2|9517.2|9529.6|9517.6|9529.6|9517.6|9529.2|9517.2|0
1693256700000|2023-08-28 21:05:00|9529.4|9517.4|9529.8|9517.8|9529.8|9517.8|9529.4|9517.4|0
1693257000000|2023-08-28 21:10:00|9529.6|9517.6|9529.8|9517.8|9529.8|9517.8|9529.4|9517.4|0
1693257300000|2023-08-28 21:15:00|9530|9518|9529.2|9517.2|9530|9518|9529.2|9517.2|0
1693257600000|2023-08-28 21:20:00|9529|9517|9529.4|9517.4|9529.8|9517.8|9529|9517|0
1693257900000|2023-08-28 21:25:00|9529.5|9517.5|9529.8|9517.8|9530|9518|9529.5|9517.5|0
1693258200000|2023-08-28 21:30:00|9530|9518|9530|9518|9530|9518|9530|9518|0
1693259100000|2023-08-28 21:45:00|9529.8|9517.8|9530|9518|9530|9518|9529.8|9517.8|0
1693259400000|2023-08-28 21:50:00|9529.8|9517.8|9530|9518|9530|9518|9529.8|9517.8|0
1693259700000|2023-08-28 21:55:00|9529.8|9517.8|9529.4|9517.4|9529.8|9517.8|9529.4|9517.4|0
1693260000000|2023-08-28 22:00:00|9529.8|9517.8|9533.6|9521.6|9534.4|9522.4|9529.2|9517.2|0
1693260300000|2023-08-28 22:05:00|9534.2|9522.2|9532.2|9520.2|9534.2|9522.2|9531.6|9519.6|0
1693260600000|2023-08-28 22:10:00|9531.6|9519.6|9533.5|9521.5|9534.7|9522.7|9531.6|9519.6|0
1693260900000|2023-08-28 22:15:00|9533.7|9521.7|9534.7|9522.7|9534.7|9522.7|9533.3|9521.3|0
1693261200000|2023-08-28 22:20:00|9535.1|9523.1|9534.3|9522.3|9535.1|9523.1|9534.3|9522.3|0
1693261500000|2023-08-28 22:25:00|9534.7|9522.7|9533.3|9521.3|9534.7|9522.7|9532.7|9520.7|0
1693261800000|2023-08-28 22:30:00|9533.2|9521.2|9532.7|9520.7|9533.2|9521.2|9532.3|9520.3|0
1693262100000|2023-08-28 22:35:00|9532.6|9520.6|9532.7|9520.7|9533.7|9521.7|9532.3|9520.3|0
1693262400000|2023-08-28 22:40:00|9532.6|9520.6|9533.3|9521.3|9533.3|9521.3|9531.3|9519.3|0
1693262700000|2023-08-28 22:45:00|9533.5|9521.5|9532.7|9520.7|9533.7|9521.7|9532.7|9520.7|0
1693263000000|2023-08-28 22:50:00|9532.6|9520.6|9532.7|9520.7|9532.7|9520.7|9532.3|9520.3|0
1693263300000|2023-08-28 22:55:00|9532.6|9520.6|9532.3|9520.3|9532.7|9520.7|9532.3|9520.3|0
1693263600000|2023-08-28 23:00:00|9532.7|9520.7|9530.3|9518.3|9532.7|9520.7|9530.3|9518.3|0
1693263900000|2023-08-28 23:05:00|9529.9|9517.9|9529.9|9517.9|9530.9|9518.9|9529.9|9517.9|0
1693264200000|2023-08-28 23:10:00|9529.3|9517.3|9528.9|9516.9|9529.9|9517.9|9528.3|9516.3|0
1693264500000|2023-08-28 23:15:00|9527.9|9515.9|9527.9|9515.9|9528.9|9516.9|9527.9|9515.9|0
1693264800000|2023-08-28 23:20:00|9528.3|9516.3|9528.9|9516.9|9528.9|9516.9|9527.3|9515.3|0
1693265100000|2023-08-28 23:25:00|9528.8|9516.8|9528.9|9516.9|9528.9|9516.9|9528.3|9516.3|0
1693265400000|2023-08-28 23:30:00|9529.1|9517.1|9528.3|9516.3|9529.3|9517.3|9527.9|9515.9|0
1693265700000|2023-08-28 23:35:00|9528.2|9516.2|9527.3|9515.3|9528.2|9516.2|9527.3|9515.3|0
1693266000000|2023-08-28 23:40:00|9527.2|9515.2|9527.9|9515.9|9527.9|9515.9|9526.9|9514.9|0
1693266300000|2023-08-28 23:45:00|9528.1|9516.1|9527.3|9515.3|9528.1|9516.1|9526.9|9514.9|0
1693266600000|2023-08-28 23:50:00|9527.2|9515.2|9526.1|9514.1|9527.2|9515.2|9525.9|9513.9|0
1693266900000|2023-08-28 23:55:00|9525.9|9513.9|9525.9|9513.9|9526.5|9514.5|9525.5|9513.5|0
1693267200000|2023-08-29 00:00:00|9526.5|9514.5|9523.4|9511.4|9526.5|9514.5|9523|9511|0
1693267500000|2023-08-29 00:05:00|9523|9511|9519.9|9507.9|9523|9511|9519.1|9507.1|0
1693267800000|2023-08-29 00:10:00|9520.3|9508.3|9523.3|9511.3|9523.3|9511.3|9520.3|9508.3|0
1693268100000|2023-08-29 00:15:00|9522.9|9510.9|9514.6|9502.6|9524.9|9512.9|9510.7|9498.7|0
1693268400000|2023-08-29 00:20:00|9515.6|9503.6|9521.4|9509.4|9522.4|9510.4|9514.6|9502.6|0
1693268700000|2023-08-29 00:25:00|9522.4|9510.4|9522.4|9510.4|9522.4|9510.4|9521.4|9509.4|0
1693269000000|2023-08-29 00:30:00|9524.3|9512.3|9520.5|9508.5|9524.4|9512.4|9520.4|9508.4|0
1693269300000|2023-08-29 00:35:00|9522.4|9510.4|9524.4|9512.4|9524.4|9512.4|9520.5|9508.5|0
1693269600000|2023-08-29 00:40:00|9524.3|9512.3|9522.4|9510.4|9524.4|9512.4|9520.4|9508.4|0
1693269900000|2023-08-29 00:45:00|9520.5|9508.5|9522.4|9510.4|9522.4|9510.4|9520.5|9508.5|0
1693270200000|2023-08-29 00:50:00|9524.4|9512.4|9524.4|9512.4|9524.4|9512.4|9522.4|9510.4|0
1693270500000|2023-08-29 00:55:00|9524.3|9512.3|9524.3|9512.3|9524.4|9512.4|9524.3|9512.3|0
1693270800000|2023-08-29 01:00:00|9524.4|9512.4|9522.4|9510.4|9524.4|9512.4|9520.4|9508.4|0
1693271100000|2023-08-29 01:05:00|9520.4|9508.4|9522.4|9510.4|9524.4|9512.4|9520.4|9508.4|0
1693271700000|2023-08-29 01:15:00|9524.3|9512.3|9524.4|9512.4|9526.3|9514.3|9522.4|9510.4|0
1693272000000|2023-08-29 01:20:00|9524.3|9512.3|9520.4|9508.4|9524.4|9512.4|9518.5|9506.5|0
1693272300000|2023-08-29 01:25:00|9520.5|9508.5|9524.3|9512.3|9524.3|9512.3|9520.4|9508.4|0
1693272600000|2023-08-29 01:30:00|9522.4|9510.4|9522.4|9510.4|9524.4|9512.4|9522.4|9510.4|0
1693272900000|2023-08-29 01:35:00|9523.4|9511.4|9522.4|9510.4|9526.3|9514.3|9522.4|9510.4|0
1693273200000|2023-08-29 01:40:00|9524.3|9512.3|9526.3|9514.3|9526.3|9514.3|9524.3|9512.3|0
1693273500000|2023-08-29 01:45:00|9526.4|9514.4|9526.3|9514.3|9528.4|9516.4|9526.3|9514.3|0
1693273800000|2023-08-29 01:50:00|9524.4|9512.4|9520.4|9508.4|9524.4|9512.4|9520.4|9508.4|0
1693274100000|2023-08-29 01:55:00|9522.3|9510.3|9516.4|9504.4|9522.3|9510.3|9516.4|9504.4|0
1693274400000|2023-08-29 02:00:00|9518.4|9506.4|9520.4|9508.4|9520.4|9508.4|9516.4|9504.4|0
1693274700000|2023-08-29 02:05:00|9520.3|9508.3|9522.3|9510.3|9522.3|9510.3|9520.3|9508.3|0
1693275000000|2023-08-29 02:10:00|9523.3|9511.3|9523.3|9511.3|9524.3|9512.3|9522.3|9510.3|0
1693275300000|2023-08-29 02:15:00|9522.4|9510.4|9520.4|9508.4|9523.3|9511.3|9520.4|9508.4|0
1693275600000|2023-08-29 02:20:00|9521.4|9509.4|9522.4|9510.4|9522.4|9510.4|9520.4|9508.4|0
1693275900000|2023-08-29 02:25:00|9522.3|9510.3|9522.4|9510.4|9522.4|9510.4|9522.3|9510.3|0
1693276200000|2023-08-29 02:30:00|9524.3|9512.3|9524.3|9512.3|9524.3|9512.3|9522.3|9510.3|0
1693276500000|2023-08-29 02:35:00|9525.3|9513.3|9526.3|9514.3|9526.3|9514.3|9525.3|9513.3|0
1693276800000|2023-08-29 02:40:00|9526.2|9514.2|9526.3|9514.3|9526.3|9514.3|9524.3|9512.3|0
1693277100000|2023-08-29 02:45:00|9526.2|9514.2|9526.2|9514.2|9526.3|9514.3|9526.2|9514.2|0
1693277400000|2023-08-29 02:50:00|9526.3|9514.3|9526.2|9514.2|9528.2|9516.2|9526.2|9514.2|0
1693277700000|2023-08-29 02:55:00|9528.2|9516.2|9528.2|9516.2|9528.2|9516.2|9526.2|9514.2|0
1693278000000|2023-08-29 03:00:00|9529.2|9517.2|9526.3|9514.3|9529.2|9517.2|9526.3|9514.3|0
1693278300000|2023-08-29 03:05:00|9528.2|9516.2|9528.2|9516.2|9528.2|9516.2|9526.3|9514.3|0
1693278600000|2023-08-29 03:10:00|9526.3|9514.3|9526.3|9514.3|9528.2|9516.2|9526.2|9514.2|0
1693278900000|2023-08-29 03:15:00|9528.2|9516.2|9528.2|9516.2|9528.2|9516.2|9526.3|9514.3|0
1693279500000|2023-08-29 03:25:00|9530.2|9518.2|9530.2|9518.2|9532.2|9520.2|9528.2|9516.2|0
1693279800000|2023-08-29 03:30:00|9532.2|9520.2|9530.2|9518.2|9532.2|9520.2|9530.2|9518.2|0
1693280100000|2023-08-29 03:35:00|9532.1|9520.1|9532.1|9520.1|9532.2|9520.2|9530.2|9518.2|0
1693280400000|2023-08-29 03:40:00|9532.2|9520.2|9532.1|9520.1|9534.1|9522.1|9532.1|9520.1|0
1693280700000|2023-08-29 03:45:00|9532.2|9520.2|9532.2|9520.2|9532.2|9520.2|9532.2|9520.2|0
1693281000000|2023-08-29 03:50:00|9532.1|9520.1|9532.1|9520.1|9532.1|9520.1|9530.2|9518.2|0
1693281300000|2023-08-29 03:55:00|9530.2|9518.2|9530.2|9518.2|9532.1|9520.1|9530.2|9518.2|0
1693281600000|2023-08-29 04:00:00|9532.1|9520.1|9530.2|9518.2|9532.2|9520.2|9530.2|9518.2|0
1693281900000|2023-08-29 04:05:00|9531.2|9519.2|9530.2|9518.2|9532.1|9520.1|9530.2|9518.2|0
1693282500000|2023-08-29 04:15:00|9532.1|9520.1|9531.2|9519.2|9532.1|9520.1|9530.2|9518.2|0
1693282800000|2023-08-29 04:20:00|9532.1|9520.1|9534.1|9522.1|9534.1|9522.1|9532.1|9520.1|0
1693283100000|2023-08-29 04:25:00|9536|9524|9534.1|9522.1|9536.1|9524.1|9534.1|9522.1|0
1693283700000|2023-08-29 04:35:00|9532.1|9520.1|9532.1|9520.1|9534.1|9522.1|9532.1|9520.1|0
1693284000000|2023-08-29 04:40:00|9533.1|9521.1|9530.2|9518.2|9533.1|9521.1|9530.2|9518.2|0
1693284300000|2023-08-29 04:45:00|9532.1|9520.1|9530.2|9518.2|9532.1|9520.1|9530.2|9518.2|0
1693284900000|2023-08-29 04:55:00|9532.1|9520.1|9530.2|9518.2|9532.1|9520.1|9530.2|9518.2|0
1693285200000|2023-08-29 05:00:00|9532.1|9520.1|9530.2|9518.2|9532.1|9520.1|9530.2|9518.2|0
1693285500000|2023-08-29 05:05:00|9528.2|9516.2|9532.2|9520.2|9532.2|9520.2|9528.2|9516.2|0
1693285800000|2023-08-29 05:10:00|9533.2|9521.2|9536.1|9524.1|9536.2|9524.2|9533.2|9521.2|0
1693286100000|2023-08-29 05:15:00|9535.2|9523.2|9534.2|9522.2|9535.2|9523.2|9534.2|9522.2|0
1693286400000|2023-08-29 05:20:00|9536.1|9524.1|9537.8|9525.8|9538.8|9526.8|9534.2|9522.2|0
1693286700000|2023-08-29 05:25:00|9538.8|9526.8|9537.7|9525.7|9539.6|9527.6|9536.9|9524.9|0
1693287000000|2023-08-29 05:30:00|9537.6|9525.6|9537.7|9525.7|9537.7|9525.7|9535.7|9523.7|0
1693287300000|2023-08-29 05:35:00|9539.6|9527.6|9539.6|9527.6|9539.6|9527.6|9537.7|9525.7|0
1693287600000|2023-08-29 05:40:00|9537.7|9525.7|9535.7|9523.7|9538.6|9526.6|9535.7|9523.7|0
1693287900000|2023-08-29 05:45:00|9537.6|9525.6|9539.6|9527.6|9539.6|9527.6|9537.6|9525.6|0
1693288200000|2023-08-29 05:50:00|9538.7|9526.7|9539.6|9527.6|9539.6|9527.6|9537.7|9525.7|0
1693288500000|2023-08-29 05:55:00|9537.7|9525.7|9539.6|9527.6|9539.6|9527.6|9537.7|9525.7|0
1693288800000|2023-08-29 06:00:00|9541.6|9529.6|9532.7|9527.7|9541.6|9529.7|9525.2|9520.2|40
1693289100000|2023-08-29 06:05:00|9534.2|9529.2|9538.2|9533.2|9542.7|9537.7|9534.2|9529.2|28
1693289400000|2023-08-29 06:10:00|9538.7|9533.7|9531.2|9526.2|9546.7|9541.7|9531.2|9526.2|30
1693289700000|2023-08-29 06:15:00|9531.7|9526.7|9533.2|9528.2|9535.7|9530.7|9531.7|9526.7|12
1693290000000|2023-08-29 06:20:00|9532.2|9527.2|9536.2|9531.2|9536.2|9531.2|9530.7|9525.7|10
1693290300000|2023-08-29 06:25:00|9536.7|9531.7|9537.2|9532.2|9541.2|9536.2|9536.7|9531.7|13
1693290600000|2023-08-29 06:30:00|9536.7|9531.7|9538.7|9533.7|9544.2|9539.2|9536.2|9531.2|37
1693290900000|2023-08-29 06:35:00|9539.7|9534.7|9543.2|9538.2|9547.2|9542.2|9539.7|9534.7|17
1693291200000|2023-08-29 06:40:00|9543.7|9538.7|9537.2|9532.2|9543.7|9538.7|9535.7|9530.7|40
1693291500000|2023-08-29 06:45:00|9535.2|9530.2|9527.2|9522.2|9536.7|9531.7|9526.7|9521.7|72
1693291800000|2023-08-29 06:50:00|9528.2|9523.2|9532.7|9527.7|9538.2|9533.2|9526.7|9521.7|42
1693292100000|2023-08-29 06:55:00|9533.2|9528.2|9519.2|9514.2|9538.7|9533.7|9519.2|9514.2|102
1693292400000|2023-08-29 07:00:00|9519.7|9514.7|9518.8|9513.8|9543.7|9538.7|9510.2|9505.2|637
1693292700000|2023-08-29 07:05:00|9518.3|9513.3|9524.8|9519.8|9524.8|9519.8|9513.8|9508.8|382
1693293000000|2023-08-29 07:10:00|9524.3|9519.3|9498.8|9493.8|9524.3|9519.3|9495.3|9490.3|204
1693293300000|2023-08-29 07:15:00|9498.3|9493.3|9507.8|9502.8|9511.8|9506.8|9495.3|9490.3|160
1693293600000|2023-08-29 07:20:00|9508.3|9503.3|9525.3|9520.3|9526.8|9521.8|9506.3|9501.3|236
1693293900000|2023-08-29 07:25:00|9526.8|9521.8|9529.3|9524.3|9532.3|9527.3|9522.3|9517.3|198
1693294200000|2023-08-29 07:30:00|9529.8|9524.8|9532.3|9527.3|9541.8|9536.8|9528.3|9523.3|172
1693294500000|2023-08-29 07:35:00|9532.8|9527.8|9530.8|9525.8|9538.8|9533.8|9528.3|9523.3|118
1693294800000|2023-08-29 07:40:00|9529.2|9524.2|9524.2|9519.2|9530.2|9525.2|9519.7|9514.7|149
1693295100000|2023-08-29 07:45:00|9524.7|9519.7|9522.2|9517.2|9531.2|9526.2|9521.2|9516.2|77
1693295400000|2023-08-29 07:50:00|9521.7|9516.7|9508.2|9503.2|9523.2|9518.2|9508.2|9503.2|80
1693295700000|2023-08-29 07:55:00|9507.7|9502.7|9506.2|9501.2|9513.2|9508.2|9503.2|9498.2|173
1693296000000|2023-08-29 08:00:00|9506.7|9501.7|9519.7|9514.7|9522.2|9517.2|9504.7|9499.7|113
1693296300000|2023-08-29 08:05:00|9520.2|9515.2|9518.7|9513.7|9525.7|9520.7|9516.7|9511.7|111
1693296600000|2023-08-29 08:10:00|9519.2|9514.2|9511.2|9506.2|9519.2|9514.2|9508.7|9503.7|58
1693296900000|2023-08-29 08:15:00|9511.7|9506.7|9523.7|9518.7|9524.2|9519.2|9511.2|9506.2|57
1693297200000|2023-08-29 08:20:00|9522.2|9517.2|9531.2|9526.2|9533.7|9528.7|9522.2|9517.2|89
1693297500000|2023-08-29 08:25:00|9531.7|9526.7|9535.2|9530.2|9537.7|9532.7|9531.7|9526.7|72
1693297800000|2023-08-29 08:30:00|9535.7|9530.7|9545.7|9540.7|9547.2|9542.2|9534.2|9529.2|88
1693298100000|2023-08-29 08:35:00|9545.2|9540.2|9538.2|9533.2|9554.7|9549.7|9538.2|9533.2|120
1693298400000|2023-08-29 08:40:00|9538.7|9533.7|9541.2|9536.2|9543.2|9538.2|9536.7|9531.7|60
1693298700000|2023-08-29 08:45:00|9540.7|9535.7|9541.2|9536.2|9543.2|9538.2|9534.7|9529.7|47
1693299000000|2023-08-29 08:50:00|9540.7|9535.7|9535.2|9530.2|9540.7|9535.7|9533.2|9528.2|40
1693299300000|2023-08-29 08:55:00|9535.7|9530.7|9528.2|9523.2|9541.2|9536.2|9526.2|9521.2|57
1693299600000|2023-08-29 09:00:00|9529.2|9524.2|9538.2|9533.2|9538.7|9533.7|9528.2|9523.2|43
1693299900000|2023-08-29 09:05:00|9537.7|9532.7|9548.2|9543.2|9548.2|9543.2|9536.7|9531.7|50
1693300200000|2023-08-29 09:10:00|9547.7|9542.7|9542.7|9537.7|9549.7|9544.7|9542.7|9537.7|45
1693300500000|2023-08-29 09:15:00|9543.2|9538.2|9533.2|9528.2|9543.2|9538.2|9529.2|9524.2|114
1693300800000|2023-08-29 09:20:00|9532.7|9527.7|9538.2|9533.2|9542.2|9537.2|9532.7|9527.7|104
1693301100000|2023-08-29 09:25:00|9538.7|9533.7|9542.7|9537.7|9546.7|9541.7|9537.2|9532.2|61
1693301400000|2023-08-29 09:30:00|9543.2|9538.2|9547.7|9542.7|9548.7|9543.7|9538.7|9533.7|46
1693301700000|2023-08-29 09:35:00|9546.2|9541.2|9554.2|9549.2|9554.7|9549.7|9545.7|9540.7|70
1693302000000|2023-08-29 09:40:00|9554.7|9549.7|9562.2|9557.2|9563.7|9558.7|9547.7|9542.7|145
1693302300000|2023-08-29 09:45:00|9562.7|9557.7|9570.2|9565.2|9570.7|9565.7|9559.7|9554.7|83
1693302600000|2023-08-29 09:50:00|9569.7|9564.7|9573.2|9568.2|9573.2|9568.2|9566.2|9561.2|87
1693302900000|2023-08-29 09:55:00|9573.7|9568.7|9568.7|9563.7|9574.7|9569.7|9568.2|9563.2|97
1693303200000|2023-08-29 10:00:00|9568.2|9563.2|9562.2|9557.2|9570.7|9565.7|9561.2|9556.2|93
1693303500000|2023-08-29 10:05:00|9563.2|9558.2|9573.7|9568.7|9574.7|9569.7|9562.2|9557.2|81
1693303800000|2023-08-29 10:10:00|9574.7|9569.7|9565.7|9560.7|9575.7|9570.7|9565.7|9560.7|108
1693304100000|2023-08-29 10:15:00|9566.7|9561.7|9561.2|9556.2|9569.7|9564.7|9559.2|9554.2|84
1693304400000|2023-08-29 10:20:00|9560.7|9555.7|9570.7|9565.7|9571.7|9566.7|9560.7|9555.7|84
1693304700000|2023-08-29 10:25:00|9571.2|9566.2|9568.2|9563.2|9573.2|9568.2|9565.7|9560.7|29
1693305000000|2023-08-29 10:30:00|9567.7|9562.7|9572.7|9567.7|9574.2|9569.2|9566.2|9561.2|61
1693305300000|2023-08-29 10:35:00|9571.7|9566.7|9570.2|9565.2|9573.7|9568.7|9570.2|9565.2|32
1693305600000|2023-08-29 10:40:00|9571.2|9566.2|9569.7|9564.7|9571.2|9566.2|9567.7|9562.7|25
1693305900000|2023-08-29 10:45:00|9568.7|9563.7|9567.7|9562.7|9570.7|9565.7|9566.7|9561.7|47
1693306200000|2023-08-29 10:50:00|9567.2|9562.2|9561.7|9556.7|9567.7|9562.7|9558.7|9553.7|41
1693306500000|2023-08-29 10:55:00|9561.2|9556.2|9557.2|9552.2|9563.2|9558.2|9556.7|9551.7|37
1693306800000|2023-08-29 11:00:00|9556.7|9551.7|9555.2|9550.2|9562.7|9557.7|9555.2|9550.2|25
1693307100000|2023-08-29 11:05:00|9556.7|9551.7|9561.2|9556.2|9562.2|9557.2|9556.2|9551.2|16
1693307400000|2023-08-29 11:10:00|9561.7|9556.7|9553.7|9548.7|9563.7|9558.7|9553.7|9548.7|45
1693307700000|2023-08-29 11:15:00|9553.2|9548.2|9553.7|9548.7|9555.7|9550.7|9550.7|9545.7|43
1693308000000|2023-08-29 11:20:00|9554.7|9549.7|9560.2|9555.2|9562.7|9557.7|9554.7|9549.7|45
1693308300000|2023-08-29 11:25:00|9559.7|9554.7|9554.7|9549.7|9565.2|9560.2|9554.7|9549.7|126
1693308600000|2023-08-29 11:30:00|9555.2|9550.2|9555.2|9550.2|9558.7|9553.7|9551.2|9546.2|31
1693308900000|2023-08-29 11:35:00|9554.7|9549.7|9545.7|9540.7|9555.7|9550.7|9543.7|9538.7|32
1693309200000|2023-08-29 11:40:00|9545.6|9540.6|9539.6|9534.6|9547.1|9542.1|9539.1|9534.1|74
1693309500000|2023-08-29 11:45:00|9540.6|9535.6|9544.1|9539.1|9545.1|9540.1|9540.6|9535.6|51
1693309800000|2023-08-29 11:50:00|9543.6|9538.6|9547.6|9542.6|9547.6|9542.6|9540.1|9535.1|36
1693310100000|2023-08-29 11:55:00|9547.1|9542.1|9546.1|9541.1|9549.6|9544.6|9546.1|9541.1|35
1693310400000|2023-08-29 12:00:00|9546.6|9541.6|9543.1|9538.1|9547.1|9542.1|9542.1|9537.1|40
1693310700000|2023-08-29 12:05:00|9543.6|9538.6|9538.6|9533.6|9544.6|9539.6|9538.6|9533.6|96
1693311000000|2023-08-29 12:10:00|9539.1|9534.1|9529.1|9524.1|9542.1|9537.1|9529.1|9524.1|103
1693311300000|2023-08-29 12:15:00|9529.6|9524.6|9521.1|9516.1|9531.1|9526.1|9521.1|9516.1|98
1693311600000|2023-08-29 12:20:00|9520.6|9515.6|9520.1|9515.1|9524.1|9519.1|9519.1|9514.1|49
1693311900000|2023-08-29 12:25:00|9520.6|9515.6|9518.6|9513.6|9522.1|9517.1|9516.1|9511.1|33
1693312200000|2023-08-29 12:30:00|9517.1|9512.1|9522.6|9517.6|9524.1|9519.1|9515.1|9510.1|51
1693312500000|2023-08-29 12:35:00|9522.1|9517.1|9519.1|9514.1|9523.1|9518.1|9512.1|9507.1|72
1693312800000|2023-08-29 12:40:00|9518.6|9513.6|9520.1|9515.1|9521.1|9516.1|9515.1|9510.1|22
1693313100000|2023-08-29 12:45:00|9519.6|9514.6|9519.1|9514.1|9520.1|9515.1|9511.6|9506.6|38
1693313400000|2023-08-29 12:50:00|9519.6|9514.6|9519.1|9514.1|9527.6|9522.6|9517.6|9512.6|61
1693313700000|2023-08-29 12:55:00|9518.6|9513.6|9527.6|9522.6|9528.1|9523.1|9517.1|9512.1|23
1693314000000|2023-08-29 13:00:00|9528.1|9523.1|9524.1|9519.1|9529.6|9524.6|9522.6|9517.6|49
1693314300000|2023-08-29 13:05:00|9523.6|9518.6|9529.1|9524.1|9529.6|9524.6|9522.1|9517.1|66
1693314600000|2023-08-29 13:10:00|9529.6|9524.6|9531.1|9526.1|9532.1|9527.1|9527.1|9522.1|47
1693314900000|2023-08-29 13:15:00|9531.6|9526.6|9537.1|9532.1|9537.6|9532.6|9530.1|9525.1|60
1693315200000|2023-08-29 13:20:00|9536.6|9531.6|9541.6|9536.6|9541.6|9536.6|9536.6|9531.6|43
1693315500000|2023-08-29 13:25:00|9540.1|9535.1|9539.6|9534.6|9540.6|9535.6|9536.6|9531.6|58
1693315800000|2023-08-29 13:30:00|9538.6|9533.6|9532.1|9527.1|9540.6|9535.6|9528.1|9523.1|178
1693316100000|2023-08-29 13:35:00|9531.6|9526.6|9551.1|9546.1|9552.1|9547.1|9531.1|9526.1|167
1693316400000|2023-08-29 13:40:00|9550.6|9545.6|9558.6|9553.6|9561.6|9556.6|9550.1|9545.1|92
1693316700000|2023-08-29 13:45:00|9559.1|9554.1|9566.1|9561.1|9566.1|9561.1|9557.1|9552.1|107
1693317000000|2023-08-29 13:50:00|9566.6|9561.6|9567.1|9562.1|9569.1|9564.1|9564.1|9559.1|81
1693317300000|2023-08-29 13:55:00|9566.6|9561.6|9561.1|9556.1|9568.6|9563.6|9560.6|9555.6|70
1693317600000|2023-08-29 14:00:00|9565.6|9560.6|9571.1|9566.1|9577.6|9572.6|9565.1|9560.1|217
1693317900000|2023-08-29 14:05:00|9571.6|9566.6|9578.1|9573.1|9580.1|9575.1|9571.6|9566.6|177
1693318200000|2023-08-29 14:10:00|9576.7|9571.7|9574.7|9569.7|9578.7|9573.7|9567.7|9562.7|110
1693318500000|2023-08-29 14:15:00|9574.2|9569.2|9582.7|9577.7|9583.7|9578.7|9573.7|9568.7|123
1693318800000|2023-08-29 14:20:00|9583.2|9578.2|9585.7|9580.7|9586.7|9581.7|9581.2|9576.2|105
1693319100000|2023-08-29 14:25:00|9585.2|9580.2|9580.7|9575.7|9585.7|9580.7|9579.7|9574.7|74
1693319400000|2023-08-29 14:30:00|9580.2|9575.2|9587.2|9582.2|9587.7|9582.7|9580.2|9575.2|121
1693319700000|2023-08-29 14:35:00|9587.7|9582.7|9577.7|9572.7|9590.2|9585.2|9577.2|9572.2|137
1693320000000|2023-08-29 14:40:00|9577.2|9572.2|9580.7|9575.7|9583.7|9578.7|9574.7|9569.7|84
1693320300000|2023-08-29 14:45:00|9580.2|9575.2|9583.2|9578.2|9584.2|9579.2|9576.7|9571.7|78
1693320600000|2023-08-29 14:50:00|9583.7|9578.7|9576.2|9571.2|9584.2|9579.2|9576.2|9571.2|120
1693320900000|2023-08-29 14:55:00|9575.2|9570.2|9577.7|9572.7|9579.2|9574.2|9574.2|9569.2|67
1693321200000|2023-08-29 15:00:00|9578.2|9573.2|9575.7|9570.7|9580.2|9575.2|9575.2|9570.2|61
1693321500000|2023-08-29 15:05:00|9575.2|9570.2|9579.2|9574.2|9580.7|9575.7|9575.2|9570.2|107
1693321800000|2023-08-29 15:10:00|9580.2|9575.2|9587.2|9582.2|9587.2|9582.2|9577.7|9572.7|115
1693322100000|2023-08-29 15:15:00|9586.7|9581.7|9590.7|9585.7|9591.2|9586.2|9586.7|9581.7|112
1693322400000|2023-08-29 15:20:00|9591.2|9586.2|9592.2|9587.2|9593.2|9588.2|9587.2|9582.2|182
1693322700000|2023-08-29 15:25:00|9591.7|9586.7|9591.2|9586.2|9596.2|9591.2|9589.2|9584.2|277
1693323000000|2023-08-29 15:30:00|9591.7|9585.7|9582.7|9576.7|9591.7|9585.7|9580.7|9573.7|542
1693323300000|2023-08-29 15:35:00|9581.7|9575.7|9580.7|9573.7|9587.7|9580.7|9579.7|9573.7|159
1693323600000|2023-08-29 15:40:00|9581.7|9574.7|9587.7|9580.7|9590.7|9584.7|9580.7|9574.7|112
1693323900000|2023-08-29 15:45:00|9588.7|9581.7|9587.7|9581.7|9589.7|9582.7|9584.7|9577.7|22
1693324200000|2023-08-29 15:50:00|9586.7|9580.7|9590.7|9584.7|9592.7|9586.7|9586.7|9580.7|24
1693324500000|2023-08-29 15:55:00|9591.7|9583.7|9593.7|9587.7|9594.7|9588.7|9589.7|9583.7|13
1693324800000|2023-08-29 16:00:00|9592.7|9586.7|9594.7|9587.7|9595.7|9588.7|9592.7|9586.7|18
1693325100000|2023-08-29 16:05:00|9593.7|9586.7|9593.7|9586.7|9594.7|9587.7|9591.7|9585.7|23
1693325400000|2023-08-29 16:10:00|9594.7|9587.7|9595.7|9588.7|9595.7|9589.7|9593.7|9586.7|15
1693325700000|2023-08-29 16:15:00|9596.7|9589.7|9595.7|9588.7|9597.7|9591.7|9594.7|9588.7|25
1693326000000|2023-08-29 16:20:00|9596.7|9590.7|9602.7|9595.7|9602.7|9595.7|9596.7|9590.7|40
1693326300000|2023-08-29 16:25:00|9603.7|9596.7|9600.7|9594.7|9605.7|9598.7|9599.7|9593.7|27
1693326600000|2023-08-29 16:30:00|9601.7|9595.7|9599.7|9592.7|9601.7|9595.7|9598.7|9592.7|10
1693326900000|2023-08-29 16:35:00|9598.7|9593.7|9598.7|9592.7|9598.7|9593.7|9596.7|9589.7|7
1693327200000|2023-08-29 16:40:00|9597.7|9591.7|9596.7|9589.7|9597.7|9591.7|9596.7|9589.7|3
1693327500000|2023-08-29 16:45:00|9597.7|9590.7|9596.7|9589.7|9598.7|9592.7|9594.7|9587.7|14
1693327800000|2023-08-29 16:50:00|9597.7|9590.7|9595.7|9588.7|9597.7|9590.7|9593.7|9586.7|10
1693328100000|2023-08-29 16:55:00|9594.7|9589.7|9594.7|9587.7|9596.7|9589.7|9594.7|9587.7|12
1693328400000|2023-08-29 17:00:00|9592.7|9585.7|9597.7|9590.7|9598.7|9591.7|9592.7|9585.7|15
1693328700000|2023-08-29 17:05:00|9596.7|9589.7|9596.7|9588.7|9596.7|9589.7|9594.7|9587.7|2
1693329000000|2023-08-29 17:10:00|9597.7|9589.7|9595.7|9589.7|9597.7|9591.7|9593.7|9586.7|12
1693329300000|2023-08-29 17:15:00|9596.7|9588.7|9594.7|9587.7|9597.7|9590.7|9594.7|9587.7|2
1693329600000|2023-08-29 17:20:00|9592.7|9586.7|9597.7|9589.7|9597.7|9589.7|9592.7|9586.7|1
1693329900000|2023-08-29 17:25:00|9598.7|9590.7|9595.7|9587.7|9598.7|9590.7|9595.7|9587.7|2
1693330200000|2023-08-29 17:30:00|9596.7|9589.7|9596.7|9588.7|9597.7|9589.7|9595.7|9588.7|7
1693330500000|2023-08-29 17:35:00|9597.7|9589.7|9600.7|9593.7|9600.7|9593.7|9597.7|9589.7|6
1693330800000|2023-08-29 17:40:00|9601.7|9594.7|9600.7|9593.7|9601.7|9594.7|9600.7|9592.7|1
1693331100000|2023-08-29 17:45:00|9601.7|9594.7|9603.7|9595.7|9603.7|9595.7|9601.7|9594.7|4
1693331400000|2023-08-29 17:50:00|9602.7|9594.7|9599.7|9590.7|9603.7|9595.7|9598.7|9590.7|11
1693331700000|2023-08-29 17:55:00|9598.7|9589.7|9596.2|9584.2|9598.7|9589.7|9593.7|9584.2|13
1693332000000|2023-08-29 18:00:00|9598.1|9586.1|9598.1|9586.1|9598.2|9586.2|9594.1|9582.1|0
1693332300000|2023-08-29 18:05:00|9596.2|9584.2|9600.2|9588.2|9600.2|9588.2|9596.2|9584.2|0
1693332600000|2023-08-29 18:10:00|9599.2|9587.2|9598.1|9586.1|9600.2|9588.2|9598.1|9586.1|0
1693332900000|2023-08-29 18:15:00|9597.6|9585.6|9599.6|9587.6|9599.6|9587.6|9597.5|9585.5|0
1693333200000|2023-08-29 18:20:00|9601.5|9589.5|9601.5|9589.5|9605.5|9593.5|9599.5|9587.5|0
1693333500000|2023-08-29 18:25:00|9601.6|9589.6|9603.5|9591.5|9603.6|9591.6|9599.5|9587.5|0
1693333800000|2023-08-29 18:30:00|9601.5|9589.5|9605.5|9593.5|9605.6|9593.6|9601.5|9589.5|0
1693334100000|2023-08-29 18:35:00|9605.6|9593.6|9603.6|9591.6|9607.7|9595.7|9603.6|9591.6|0
1693334400000|2023-08-29 18:40:00|9605.5|9593.5|9605.7|9593.7|9605.7|9593.7|9603.6|9591.6|0
1693334700000|2023-08-29 18:45:00|9605.8|9593.8|9605.6|9593.6|9607.7|9595.7|9603.7|9591.7|0
1693335000000|2023-08-29 18:50:00|9605.7|9593.7|9603.6|9591.6|9605.7|9593.7|9601.6|9589.6|0
1693335300000|2023-08-29 18:55:00|9603.7|9591.7|9603.7|9591.7|9605.6|9593.6|9601.6|9589.6|0
1693335600000|2023-08-29 19:00:00|9603.6|9591.6|9603.6|9591.6|9603.7|9591.7|9601.4|9589.4|0
1693335900000|2023-08-29 19:05:00|9603.5|9591.5|9603.5|9591.5|9605.5|9593.5|9601.6|9589.6|0
1693336200000|2023-08-29 19:10:00|9603.6|9591.6|9603.7|9591.7|9605.6|9593.6|9601.5|9589.5|0
1693336500000|2023-08-29 19:15:00|9603.6|9591.6|9607.7|9595.7|9607.7|9595.7|9603.6|9591.6|0
1693336800000|2023-08-29 19:20:00|9607.6|9595.6|9605.8|9593.8|9607.8|9595.8|9605.7|9593.7|0
1693337100000|2023-08-29 19:25:00|9605.9|9593.9|9607.8|9595.8|9609.8|9597.8|9605.8|9593.8|0
1693337400000|2023-08-29 19:30:00|9607.7|9595.7|9605.8|9593.8|9607.8|9595.8|9605.7|9593.7|0
1693337700000|2023-08-29 19:35:00|9605.9|9593.9|9607.7|9595.7|9607.8|9595.8|9605.8|9593.8|0
1693338000000|2023-08-29 19:40:00|9607.8|9595.8|9609.9|9597.9|9609.9|9597.9|9605.8|9593.8|0
1693338300000|2023-08-29 19:45:00|9609.8|9597.8|9607.7|9595.7|9609.9|9597.9|9605.7|9593.7|0
1693338600000|2023-08-29 19:50:00|9605.7|9593.7|9607.6|9595.6|9609.6|9597.6|9605.5|9593.5|0
1693338900000|2023-08-29 19:55:00|9607.5|9595.5|9607.7|9595.7|9609.7|9597.7|9605.6|9593.6|0
1693339200000|2023-08-29 20:00:00|9605.4|9593.4|9606.8|9594.8|9608.8|9596.8|9604|9592|0
1693339500000|2023-08-29 20:05:00|9607.4|9595.4|9607.7|9595.7|9607.7|9595.7|9604.3|9592.3|0
1693339800000|2023-08-29 20:10:00|9608.1|9596.1|9608.1|9596.1|9609.1|9597.1|9607.3|9595.3|0
1693340100000|2023-08-29 20:15:00|9608.7|9596.7|9610.5|9598.5|9611.5|9599.5|9608.1|9596.1|0
1693340400000|2023-08-29 20:20:00|9610.1|9598.1|9609.7|9597.7|9610.5|9598.5|9609.7|9597.7|0
1693340700000|2023-08-29 20:25:00|9609.1|9597.1|9608.7|9596.7|9609.7|9597.7|9608.1|9596.1|0
1693341000000|2023-08-29 20:30:00|9608.5|9596.5|9607.7|9595.7|9609.7|9597.7|9607.7|9595.7|0
1693341300000|2023-08-29 20:35:00|9608.1|9596.1|9608.1|9596.1|9608.1|9596.1|9607.7|9595.7|0
1693341600000|2023-08-29 20:40:00|9607.7|9595.7|9607.7|9595.7|9608.7|9596.7|9607.7|9595.7|0
1693341900000|2023-08-29 20:45:00|9608.1|9596.1|9607.3|9595.3|9608.7|9596.7|9607.3|9595.3|0
1693342200000|2023-08-29 20:50:00|9606.7|9594.7|9607.9|9595.9|9608.3|9596.3|9606.7|9594.7|0
1693342500000|2023-08-29 20:55:00|9608.3|9596.3|9609.3|9597.3|9609.5|9597.5|9608.3|9596.3|0
1693342800000|2023-08-29 21:00:00|9609.1|9597.1|9608.9|9596.9|9609.3|9597.3|9608.9|9596.9|0
1693343100000|2023-08-29 21:05:00|9609.1|9597.1|9608.9|9596.9|9609.1|9597.1|9608.7|9596.7|0
1693343400000|2023-08-29 21:10:00|9609.1|9597.1|9609.3|9597.3|9609.3|9597.3|9608.9|9596.9|0
1693343700000|2023-08-29 21:15:00|9608.9|9596.9|9608.9|9596.9|9609.1|9597.1|9608.9|9596.9|0
1693344000000|2023-08-29 21:20:00|9609.1|9597.1|9609.1|9597.1|9609.7|9597.7|9608.9|9596.9|0
1693344300000|2023-08-29 21:25:00|9609.3|9597.3|9609.1|9597.1|9609.9|9597.9|9609.1|9597.1|0
1693344600000|2023-08-29 21:30:00|9609.3|9597.3|9609.9|9597.9|9609.9|9597.9|9609.3|9597.3|0
1693344900000|2023-08-29 21:35:00|9610.1|9598.1|9611.3|9599.3|9611.3|9599.3|9609.5|9597.5|0
1693345200000|2023-08-29 21:40:00|9611.5|9599.5|9611.1|9599.1|9611.5|9599.5|9611.1|9599.1|0
1693345500000|2023-08-29 21:45:00|9610.9|9598.9|9610.7|9598.7|9611.1|9599.1|9610.7|9598.7|0
1693345800000|2023-08-29 21:50:00|9610.9|9598.9|9611.1|9599.1|9611.1|9599.1|9610.9|9598.9|0
1693346100000|2023-08-29 21:55:00|9611.7|9599.7|9612|9600|9612.1|9600.1|9611.1|9599.1|0
1693346400000|2023-08-29 22:00:00|9611.9|9599.9|9611.6|9599.6|9613.4|9601.4|9607.8|9595.8|0
1693346700000|2023-08-29 22:05:00|9611.4|9599.4|9614.4|9602.4|9615.6|9603.6|9610.6|9598.6|0
1693347000000|2023-08-29 22:10:00|9614.5|9602.5|9612.7|9600.7|9615|9603|9612.1|9600.1|0
1693347300000|2023-08-29 22:15:00|9612.6|9600.6|9612.7|9600.7|9613.5|9601.5|9612.1|9600.1|0
1693347600000|2023-08-29 22:20:00|9613.1|9601.1|9614.4|9602.4|9614.4|9602.4|9613.1|9601.1|0
1693347900000|2023-08-29 22:25:00|9614|9602|9614.4|9602.4|9614.4|9602.4|9614|9602|0
1693348200000|2023-08-29 22:30:00|9614|9602|9614.4|9602.4|9614.4|9602.4|9614|9602|0
1693348500000|2023-08-29 22:35:00|9614|9602|9613.5|9601.5|9615|9603|9613.5|9601.5|0
1693348800000|2023-08-29 22:40:00|9613.4|9601.4|9611.7|9599.7|9613.4|9601.4|9611.1|9599.1|0
1693349100000|2023-08-29 22:45:00|9611.6|9599.6|9611.7|9599.7|9612.1|9600.1|9610.7|9598.7|0
1693349400000|2023-08-29 22:50:00|9612.1|9600.1|9610.7|9598.7|9612.1|9600.1|9610.7|9598.7|0
1693349700000|2023-08-29 22:55:00|9611.1|9599.1|9611|9599|9611.7|9599.7|9610.1|9598.1|0
1693350000000|2023-08-29 23:00:00|9611.6|9599.6|9612.6|9600.6|9612.6|9600.6|9610.6|9598.6|0
1693350300000|2023-08-29 23:05:00|9612.5|9600.5|9613|9601|9613.2|9601.2|9612|9600|0
1693350600000|2023-08-29 23:10:00|9612.9|9600.9|9611.6|9599.6|9613|9601|9611.6|9599.6|0
1693350900000|2023-08-29 23:15:00|9611.5|9599.5|9611.6|9599.6|9611.6|9599.6|9609.6|9597.6|0
1693351200000|2023-08-29 23:20:00|9611.5|9599.5|9611|9599|9611.6|9599.6|9610.6|9598.6|0
1693351500000|2023-08-29 23:25:00|9610.8|9598.8|9610|9598|9610.8|9598.8|9609.6|9597.6|0
1693351800000|2023-08-29 23:30:00|9610.6|9598.6|9610|9598|9611|9599|9610|9598|0
1693352100000|2023-08-29 23:35:00|9609.6|9597.6|9609.6|9597.6|9610|9598|9609.6|9597.6|0
1693352400000|2023-08-29 23:40:00|9610|9598|9610.6|9598.6|9611|9599|9610|9598|0
1693352700000|2023-08-29 23:45:00|9610|9598|9610|9598|9610.6|9598.6|9610|9598|0
1693353000000|2023-08-29 23:50:00|9610.6|9598.6|9610|9598|9610.6|9598.6|9609.2|9597.2|0
1693353300000|2023-08-29 23:55:00|9610.6|9598.6|9610|9598|9610.6|9598.6|9609.6|9597.6|0
1693353600000|2023-08-30 00:00:00|9610.6|9598.6|9610.5|9598.5|9612.9|9600.9|9609.6|9597.6|0
1693353900000|2023-08-30 00:05:00|9611.1|9599.1|9611.1|9599.1|9611.5|9599.5|9610.5|9598.5|0
1693354200000|2023-08-30 00:10:00|9611.5|9599.5|9611.7|9599.7|9612.9|9600.9|9611.1|9599.1|0
1693354500000|2023-08-30 00:15:00|9611.9|9599.9|9623|9611|9623|9611|9611.5|9599.5|0
1693354800000|2023-08-30 00:20:00|9625|9613|9626.9|9614.9|9627|9615|9623.1|9611.1|0
1693355100000|2023-08-30 00:25:00|9628.8|9616.8|9626.9|9614.9|9628.8|9616.8|9626.9|9614.9|0
1693355400000|2023-08-30 00:30:00|9624.9|9612.9|9624.9|9612.9|9626.9|9614.9|9624.9|9612.9|0
1693356000000|2023-08-30 00:40:00|9622.9|9610.9|9621|9609|9622.9|9610.9|9620|9608|0
1693356300000|2023-08-30 00:45:00|9620|9608|9623|9611|9623|9611|9620|9608|0
1693356600000|2023-08-30 00:50:00|9624.9|9612.9|9624.9|9612.9|9624.9|9612.9|9623|9611|0
1693356900000|2023-08-30 00:55:00|9623|9611|9621.1|9609.1|9624.9|9612.9|9621.1|9609.1|0
1693357200000|2023-08-30 01:00:00|9619.1|9607.1|9621|9609|9621.1|9609.1|9619.1|9607.1|0
1693357500000|2023-08-30 01:05:00|9623|9611|9620.9|9608.9|9623|9611|9620.9|9608.9|0
1693357800000|2023-08-30 01:10:00|9619.9|9607.9|9620.9|9608.9|9620.9|9608.9|9618.9|9606.9|0
1693358100000|2023-08-30 01:15:00|9622.9|9610.9|9622.8|9610.8|9622.9|9610.9|9618.9|9606.9|0
1693358400000|2023-08-30 01:20:00|9622.9|9610.9|9624.8|9612.8|9624.8|9612.8|9622.8|9610.8|0
1693358700000|2023-08-30 01:25:00|9624.9|9612.9|9624.8|9612.8|9626.8|9614.8|9624.8|9612.8|0
1693359000000|2023-08-30 01:30:00|9624.9|9612.9|9622.8|9610.8|9626.8|9614.8|9621.9|9609.9|0
1693359300000|2023-08-30 01:35:00|9622.9|9610.9|9625.8|9613.8|9628.7|9616.7|9622.8|9610.8|0
1693359600000|2023-08-30 01:40:00|9626.6|9614.6|9623.7|9611.7|9627.6|9615.6|9623.6|9611.6|0
1693359900000|2023-08-30 01:45:00|9625.6|9613.6|9627.6|9615.6|9628.6|9616.6|9625.6|9613.6|0
1693360200000|2023-08-30 01:50:00|9629.5|9617.5|9629.6|9617.6|9631.5|9619.5|9627.6|9615.6|0
1693360500000|2023-08-30 01:55:00|9628.6|9616.6|9629.6|9617.6|9629.6|9617.6|9627.6|9615.6|0
1693360800000|2023-08-30 02:00:00|9627.7|9615.7|9629.6|9617.6|9631.6|9619.6|9627.6|9615.6|0
1693361100000|2023-08-30 02:05:00|9631.5|9619.5|9633.6|9621.6|9633.7|9621.7|9629.6|9617.6|0
1693361400000|2023-08-30 02:10:00|9633.7|9621.7|9635.6|9623.6|9635.6|9623.6|9633.6|9621.6|0
1693361700000|2023-08-30 02:15:00|9635.7|9623.7|9635.5|9623.5|9637.6|9625.6|9635.5|9623.5|0
1693362000000|2023-08-30 02:20:00|9635.4|9623.4|9631.6|9619.6|9635.5|9623.5|9631.6|9619.6|0
1693362300000|2023-08-30 02:25:00|9629.7|9617.7|9627.7|9615.7|9629.7|9617.7|9627.7|9615.7|0
1693362600000|2023-08-30 02:30:00|9629.7|9617.7|9631.6|9619.6|9631.6|9619.6|9629.7|9617.7|0
1693362900000|2023-08-30 02:35:00|9629.7|9617.7|9629.6|9617.6|9631.6|9619.6|9627.7|9615.7|0
1693363200000|2023-08-30 02:40:00|9628.7|9616.7|9627.7|9615.7|9629.6|9617.6|9625.7|9613.7|0
1693363500000|2023-08-30 02:45:00|9626.7|9614.7|9625.8|9613.8|9627.7|9615.7|9623.8|9611.8|0
1693363800000|2023-08-30 02:50:00|9625.7|9613.7|9626.7|9614.7|9627.7|9615.7|9623.8|9611.8|0
1693364100000|2023-08-30 02:55:00|9625.7|9613.7|9625.7|9613.7|9627.7|9615.7|9623.8|9611.8|0
1693364400000|2023-08-30 03:00:00|9623.8|9611.8|9625.7|9613.7|9625.8|9613.8|9623.8|9611.8|0
1693364700000|2023-08-30 03:05:00|9625.8|9613.8|9627.7|9615.7|9627.7|9615.7|9625.8|9613.8|0
1693365000000|2023-08-30 03:10:00|9625.8|9613.8|9627.7|9615.7|9627.7|9615.7|9625.7|9613.7|0
1693365300000|2023-08-30 03:15:00|9625.8|9613.8|9627.7|9615.7|9627.7|9615.7|9625.7|9613.7|0
1693365600000|2023-08-30 03:20:00|9626.7|9614.7|9625.8|9613.8|9627.7|9615.7|9625.8|9613.8|0
1693366200000|2023-08-30 03:30:00|9625.7|9613.7|9625.8|9613.8|9625.8|9613.8|9623.8|9611.8|0
1693366500000|2023-08-30 03:35:00|9625.7|9613.7|9627.7|9615.7|9627.7|9615.7|9625.7|9613.7|0
1693366800000|2023-08-30 03:40:00|9625.7|9613.7|9626.7|9614.7|9626.7|9614.7|9624.7|9612.7|0
1693367100000|2023-08-30 03:45:00|9626.6|9614.6|9628.6|9616.6|9628.6|9616.6|9626.6|9614.6|0
1693367400000|2023-08-30 03:50:00|9626.7|9614.7|9626.7|9614.7|9626.7|9614.7|9626.6|9614.6|0
1693367700000|2023-08-30 03:55:00|9626.6|9614.6|9626.6|9614.6|9627.6|9615.6|9626.6|9614.6|0
1693368000000|2023-08-30 04:00:00|9624.7|9612.7|9626.6|9614.6|9626.6|9614.6|9624.7|9612.7|0
1693368300000|2023-08-30 04:05:00|9624.7|9612.7|9626.6|9614.6|9626.6|9614.6|9624.7|9612.7|0
1693368600000|2023-08-30 04:10:00|9626.7|9614.7|9626.7|9614.7|9626.7|9614.7|9626.7|9614.7|0
1693368900000|2023-08-30 04:15:00|9626.6|9614.6|9626.7|9614.7|9626.7|9614.7|9624.7|9612.7|0
1693369200000|2023-08-30 04:20:00|9626.5|9614.5|9626.5|9614.5|9626.5|9614.5|9626.5|9614.5|0
1693369500000|2023-08-30 04:25:00|9626.6|9614.6|9626.5|9614.5|9626.6|9614.6|9626.5|9614.5|0
1693369800000|2023-08-30 04:30:00|9626.6|9614.6|9624.5|9612.5|9626.6|9614.6|9624.5|9612.5|0
1693370100000|2023-08-30 04:35:00|9626.5|9614.5|9626.5|9614.5|9626.5|9614.5|9624.5|9612.5|0
1693370400000|2023-08-30 04:40:00|9624.5|9612.5|9624.5|9612.5|9626.5|9614.5|9624.5|9612.5|0
1693370700000|2023-08-30 04:45:00|9623.5|9611.5|9622.6|9610.6|9623.5|9611.5|9622.6|9610.6|0
1693371000000|2023-08-30 04:50:00|9622.5|9610.5|9622.5|9610.5|9622.6|9610.6|9622.5|9610.5|0
1693371300000|2023-08-30 04:55:00|9620.6|9608.6|9620.6|9608.6|9620.6|9608.6|9620.6|9608.6|0
1693371600000|2023-08-30 05:00:00|9622.5|9610.5|9620.6|9608.6|9622.6|9610.6|9620.6|9608.6|0
1693371900000|2023-08-30 05:05:00|9622.5|9610.5|9620.6|9608.6|9622.5|9610.5|9620.6|9608.6|0
1693372200000|2023-08-30 05:10:00|9618.7|9606.7|9620.6|9608.6|9620.6|9608.6|9618.7|9606.7|0
1693372500000|2023-08-30 05:15:00|9621.6|9609.6|9622.6|9610.6|9624.5|9612.5|9621.6|9609.6|0
1693372800000|2023-08-30 05:20:00|9620.7|9608.7|9626.4|9614.4|9626.5|9614.5|9618.7|9606.7|0
1693373100000|2023-08-30 05:25:00|9622.5|9610.5|9618.6|9606.6|9622.5|9610.5|9618.6|9606.6|0
1693373400000|2023-08-30 05:30:00|9616.6|9604.6|9606.9|9594.9|9620.6|9608.6|9606.9|9594.9|0
1693373700000|2023-08-30 05:35:00|9607.9|9595.9|9608.8|9596.8|9610.8|9598.8|9606.9|9594.9|0
1693374000000|2023-08-30 05:40:00|9610.9|9598.9|9610.9|9598.9|9613.8|9601.8|9610.9|9598.9|0
1693374300000|2023-08-30 05:45:00|9610.8|9598.8|9610.8|9598.8|9610.9|9598.9|9608.9|9596.9|0
1693374600000|2023-08-30 05:50:00|9609.8|9597.8|9606.9|9594.9|9609.8|9597.8|9603|9591|0
1693374900000|2023-08-30 05:55:00|9607.9|9595.9|9610.8|9598.8|9610.8|9598.8|9606.9|9594.9|0
1693375200000|2023-08-30 06:00:00|9608.8|9596.8|9603.2|9598.2|9610.2|9605.2|9601.2|9592.9|75
1693375500000|2023-08-30 06:05:00|9603.7|9598.7|9613.2|9608.2|9613.2|9608.2|9603.7|9598.7|19
1693375800000|2023-08-30 06:10:00|9613.7|9608.7|9611.2|9606.2|9613.7|9608.7|9611.2|9606.2|7
1693376100000|2023-08-30 06:15:00|9610.7|9605.7|9612.7|9607.7|9613.7|9608.7|9609.2|9604.2|6
1693376400000|2023-08-30 06:20:00|9611.7|9606.7|9609.7|9604.7|9612.2|9607.2|9609.7|9604.7|14
1693376700000|2023-08-30 06:25:00|9611.2|9606.2|9618.2|9613.2|9621.7|9616.7|9611.2|9606.2|56
1693377000000|2023-08-30 06:30:00|9618.7|9613.7|9617.2|9612.2|9618.7|9613.7|9617.2|9612.2|3
1693377300000|2023-08-30 06:35:00|9617.7|9612.7|9618.7|9613.7|9620.7|9615.7|9617.7|9612.7|16
1693377600000|2023-08-30 06:40:00|9619.2|9614.2|9619.2|9614.2|9620.7|9615.7|9617.2|9612.2|11
1693377900000|2023-08-30 06:45:00|9618.7|9613.7|9617.2|9612.2|9619.2|9614.2|9613.7|9608.7|14
1693378200000|2023-08-30 06:50:00|9616.7|9611.7|9611.2|9606.2|9618.2|9613.2|9610.7|9605.7|39
1693378500000|2023-08-30 06:55:00|9610.7|9605.7|9596.2|9591.2|9612.7|9607.7|9596.2|9591.2|48
1693378800000|2023-08-30 07:00:00|9596.7|9591.7|9576.2|9571.2|9617.2|9612.2|9574.7|9569.7|589
1693379100000|2023-08-30 07:05:00|9577.2|9572.2|9573.2|9568.2|9577.7|9572.7|9566.2|9561.2|370
1693379400000|2023-08-30 07:10:00|9573.7|9568.7|9570.2|9565.2|9574.7|9569.7|9563.2|9558.2|185
1693379700000|2023-08-30 07:15:00|9572.7|9567.7|9579.7|9574.7|9581.2|9576.2|9568.7|9563.7|168
1693380000000|2023-08-30 07:20:00|9580.2|9575.2|9581.7|9576.7|9582.2|9577.2|9575.2|9570.2|213
1693380300000|2023-08-30 07:25:00|9581.2|9576.2|9582.7|9577.7|9587.7|9582.7|9579.7|9574.7|113
1693380600000|2023-08-30 07:30:00|9583.2|9578.2|9591.7|9586.7|9597.2|9592.2|9580.7|9575.7|104
1693380900000|2023-08-30 07:35:00|9591.2|9586.2|9593.2|9588.2|9598.7|9593.7|9589.7|9584.7|172
1693381200000|2023-08-30 07:40:00|9594.4|9589.4|9594.9|9589.9|9604.9|9599.9|9592.4|9587.4|114
1693381500000|2023-08-30 07:45:00|9594.4|9589.4|9612.9|9607.9|9612.9|9607.9|9594.4|9589.4|147
1693381800000|2023-08-30 07:50:00|9613.4|9608.4|9607.4|9602.4|9616.9|9611.9|9607.4|9602.4|134
1693382100000|2023-08-30 07:55:00|9608.4|9603.4|9611.4|9606.4|9617.9|9612.9|9606.4|9601.4|121
1693382400000|2023-08-30 08:00:00|9611.9|9606.9|9604.4|9599.4|9618.4|9613.4|9604.4|9599.4|119
1693382700000|2023-08-30 08:05:00|9604.9|9599.9|9593.9|9588.9|9604.9|9599.9|9590.4|9585.4|73
1693383000000|2023-08-30 08:10:00|9593.4|9588.4|9575.9|9570.9|9593.4|9588.4|9573.9|9568.9|79
1693383300000|2023-08-30 08:15:00|9575.4|9570.4|9579.4|9574.4|9585.9|9580.9|9572.9|9567.9|38
1693383600000|2023-08-30 08:20:00|9578.9|9573.9|9568.4|9563.4|9582.4|9577.4|9565.9|9560.9|60
1693383900000|2023-08-30 08:25:00|9567.9|9562.9|9560.9|9555.9|9572.9|9567.9|9559.9|9554.9|82
1693384200000|2023-08-30 08:30:00|9560.4|9555.4|9570.9|9565.9|9570.9|9565.9|9559.4|9554.4|79
1693384500000|2023-08-30 08:35:00|9570.4|9565.4|9568.9|9563.9|9572.4|9567.4|9560.9|9555.9|73
1693384800000|2023-08-30 08:40:00|9569.4|9564.4|9564.9|9559.9|9570.4|9565.4|9562.9|9557.9|25
1693385100000|2023-08-30 08:45:00|9564.4|9559.4|9565.9|9560.9|9566.4|9561.4|9559.4|9554.4|51
1693385400000|2023-08-30 08:50:00|9565.4|9560.4|9555.4|9550.4|9565.9|9560.9|9553.4|9548.4|46
1693385700000|2023-08-30 08:55:00|9556.9|9551.9|9551.9|9546.9|9559.9|9554.9|9551.4|9546.4|17
1693386000000|2023-08-30 09:00:00|9551.4|9546.4|9553.9|9548.9|9558.4|9553.4|9551.4|9546.4|41
1693386300000|2023-08-30 09:05:00|9554.4|9549.4|9549.9|9544.9|9555.9|9550.9|9549.9|9544.9|33
1693386600000|2023-08-30 09:10:00|9549.4|9544.4|9552.4|9547.4|9553.9|9548.9|9545.9|9540.9|67
1693386900000|2023-08-30 09:15:00|9552.9|9547.9|9542.9|9537.9|9552.9|9547.9|9541.4|9536.4|31
1693387200000|2023-08-30 09:20:00|9542.4|9537.4|9547.9|9542.9|9554.9|9549.9|9541.4|9536.4|48
1693387500000|2023-08-30 09:25:00|9547.4|9542.4|9546.9|9541.9|9547.9|9542.9|9541.4|9536.4|47
1693387800000|2023-08-30 09:30:00|9546.4|9541.4|9538.9|9533.9|9546.4|9541.4|9535.4|9530.4|85
1693388100000|2023-08-30 09:35:00|9538.4|9533.4|9537.9|9532.9|9540.9|9535.9|9532.9|9527.9|53
1693388400000|2023-08-30 09:40:00|9537.4|9532.4|9537.4|9532.4|9538.4|9533.4|9534.4|9529.4|41
1693388700000|2023-08-30 09:45:00|9536.4|9531.4|9541.9|9536.9|9542.9|9537.9|9535.4|9530.4|52
1693389000000|2023-08-30 09:50:00|9541.4|9536.4|9549.4|9544.4|9550.4|9545.4|9540.9|9535.9|141
1693389300000|2023-08-30 09:55:00|9549.9|9544.9|9549.9|9544.9|9555.4|9550.4|9547.9|9542.9|54
1693389600000|2023-08-30 10:00:00|9550.4|9545.4|9550.9|9545.9|9552.9|9547.9|9546.9|9541.9|26
1693389900000|2023-08-30 10:05:00|9551.4|9546.4|9556.4|9551.4|9557.4|9552.4|9547.9|9542.9|33
1693390200000|2023-08-30 10:10:00|9556.9|9551.9|9562.9|9557.9|9563.4|9558.4|9556.9|9551.9|44
1693390500000|2023-08-30 10:15:00|9562.4|9557.4|9557.9|9552.9|9562.9|9557.9|9553.9|9548.9|21
1693390800000|2023-08-30 10:20:00|9558.4|9553.4|9562.4|9557.4|9566.4|9561.4|9557.4|9552.4|28
1693391100000|2023-08-30 10:25:00|9562.9|9557.9|9565.9|9560.9|9570.4|9565.4|9562.4|9557.4|27
1693391400000|2023-08-30 10:30:00|9566.4|9561.4|9570.4|9565.4|9571.4|9566.4|9565.4|9560.4|31
1693391700000|2023-08-30 10:35:00|9570.9|9565.9|9572.9|9567.9|9574.4|9569.4|9569.9|9564.9|72
1693392000000|2023-08-30 10:40:00|9573.4|9568.4|9580.9|9575.9|9583.4|9578.4|9573.4|9568.4|83
1693392300000|2023-08-30 10:45:00|9580.4|9575.4|9566.9|9561.9|9580.9|9575.9|9565.9|9560.9|70
1693392600000|2023-08-30 10:50:00|9567.4|9562.4|9568.9|9563.9|9570.4|9565.4|9566.9|9561.9|29
1693392900000|2023-08-30 10:55:00|9569.4|9564.4|9574.9|9569.9|9580.4|9575.4|9567.4|9562.4|29
1693393200000|2023-08-30 11:00:00|9573.9|9568.9|9565.9|9560.9|9574.4|9569.4|9563.4|9558.4|30
1693393500000|2023-08-30 11:05:00|9565.4|9560.4|9566.4|9561.4|9569.9|9564.9|9563.9|9558.9|16
1693393800000|2023-08-30 11:10:00|9565.9|9560.9|9572.4|9567.4|9573.4|9568.4|9564.4|9559.4|17
1693394100000|2023-08-30 11:15:00|9572.9|9567.9|9568.9|9563.9|9575.4|9570.4|9568.9|9563.9|20
1693394400000|2023-08-30 11:20:00|9569.4|9564.4|9578.9|9573.9|9580.9|9575.9|9567.9|9562.9|46
1693394700000|2023-08-30 11:25:00|9578.4|9573.4|9579.4|9574.4|9580.4|9575.4|9577.4|9572.4|26
1693395000000|2023-08-30 11:30:00|9578.9|9573.9|9577.9|9572.9|9579.9|9574.9|9574.4|9569.4|52
1693395300000|2023-08-30 11:35:00|9577.4|9572.4|9576.9|9571.9|9578.4|9573.4|9573.4|9568.4|27
1693395600000|2023-08-30 11:40:00|9577.3|9572.3|9580.8|9575.8|9580.8|9575.8|9576.3|9571.3|26
1693395900000|2023-08-30 11:45:00|9579.8|9574.8|9578.8|9573.8|9581.8|9576.8|9576.3|9571.3|31
1693396200000|2023-08-30 11:50:00|9578.3|9573.3|9577.8|9572.8|9581.8|9576.8|9576.8|9571.8|27
1693396500000|2023-08-30 11:55:00|9578.3|9573.3|9578.8|9573.8|9581.8|9576.8|9577.8|9572.8|26
1693396800000|2023-08-30 12:00:00|9577.8|9572.8|9579.8|9574.8|9582.3|9577.3|9574.3|9569.3|56
1693397100000|2023-08-30 12:05:00|9580.3|9575.3|9585.8|9580.8|9585.8|9580.8|9580.3|9575.3|38
1693397400000|2023-08-30 12:10:00|9585.3|9580.3|9581.3|9576.3|9586.8|9581.8|9581.3|9576.3|55
1693397700000|2023-08-30 12:15:00|9581.8|9576.8|9588.3|9583.3|9590.8|9585.8|9581.8|9576.8|93
1693398000000|2023-08-30 12:20:00|9588.8|9583.8|9584.3|9579.3|9589.3|9584.3|9581.3|9576.3|22
1693398300000|2023-08-30 12:25:00|9583.8|9578.8|9589.8|9584.8|9589.8|9584.8|9582.8|9577.8|15
1693398600000|2023-08-30 12:30:00|9591.3|9586.3|9591.3|9586.3|9601.8|9596.8|9589.8|9584.8|116
1693398900000|2023-08-30 12:35:00|9590.8|9585.8|9597.3|9592.3|9597.8|9592.8|9584.8|9579.8|47
1693399200000|2023-08-30 12:40:00|9597.8|9592.8|9597.8|9592.8|9601.8|9596.8|9594.8|9589.8|73
1693399500000|2023-08-30 12:45:00|9597.3|9592.3|9592.3|9587.3|9600.3|9595.3|9589.3|9584.3|44
1693399800000|2023-08-30 12:50:00|9592.8|9587.8|9595.3|9590.3|9599.8|9594.8|9592.8|9587.8|34
1693400100000|2023-08-30 12:55:00|9595.8|9590.8|9602.8|9597.8|9602.8|9597.8|9593.8|9588.8|28
1693400400000|2023-08-30 13:00:00|9603.8|9598.8|9597.8|9592.8|9603.8|9598.8|9597.3|9592.3|38
1693400700000|2023-08-30 13:05:00|9598.3|9593.3|9600.3|9595.3|9601.8|9596.8|9597.3|9592.3|29
1693401000000|2023-08-30 13:10:00|9599.8|9594.8|9596.8|9591.8|9599.8|9594.8|9595.3|9590.3|22
1693401300000|2023-08-30 13:15:00|9596.3|9591.3|9593.8|9588.8|9597.8|9592.8|9590.8|9585.8|39
1693401600000|2023-08-30 13:20:00|9594.3|9589.3|9589.3|9584.3|9594.3|9589.3|9588.8|9583.8|25
1693401900000|2023-08-30 13:25:00|9589.8|9584.8|9580.3|9575.3|9589.8|9584.8|9579.3|9574.3|32
1693402200000|2023-08-30 13:30:00|9579.8|9574.8|9585.8|9580.8|9587.8|9582.8|9579.3|9574.3|106
1693402500000|2023-08-30 13:35:00|9586.3|9581.3|9588.3|9583.3|9589.8|9584.8|9583.3|9578.3|84
1693402800000|2023-08-30 13:40:00|9588.8|9583.8|9594.3|9589.3|9595.3|9590.3|9584.3|9579.3|52
1693403100000|2023-08-30 13:45:00|9594.8|9589.8|9604.8|9599.8|9606.3|9601.3|9594.3|9589.3|110
1693403400000|2023-08-30 13:50:00|9605.3|9600.3|9605.3|9600.3|9607.3|9602.3|9603.8|9598.8|62
1693403700000|2023-08-30 13:55:00|9605.8|9600.8|9603.3|9598.3|9607.3|9602.3|9603.3|9598.3|58
1693404000000|2023-08-30 14:00:00|9603.8|9598.8|9604.8|9599.8|9608.3|9603.3|9601.8|9596.8|99
1693404300000|2023-08-30 14:05:00|9605.8|9600.8|9598.8|9593.8|9607.8|9602.8|9598.8|9593.8|112
1693404600000|2023-08-30 14:10:00|9599.1|9594.1|9603.1|9598.1|9605.1|9600.1|9596.1|9591.1|81
1693404900000|2023-08-30 14:15:00|9602.6|9597.6|9590.1|9585.1|9603.6|9598.6|9589.6|9584.6|82
1693405200000|2023-08-30 14:20:00|9589.1|9584.1|9578.6|9573.6|9589.6|9584.6|9576.6|9571.6|99
1693405500000|2023-08-30 14:25:00|9579.1|9574.1|9567.1|9562.1|9579.1|9574.1|9564.6|9559.6|101
1693405800000|2023-08-30 14:30:00|9567.6|9562.6|9574.1|9569.1|9575.1|9570.1|9567.1|9562.1|106
1693406100000|2023-08-30 14:35:00|9573.6|9568.6|9571.6|9566.6|9574.1|9569.1|9567.1|9562.1|80
1693406400000|2023-08-30 14:40:00|9571.1|9566.1|9574.1|9569.1|9578.1|9573.1|9570.1|9565.1|54
1693406700000|2023-08-30 14:45:00|9574.6|9569.6|9564.6|9559.6|9575.1|9570.1|9563.6|9558.6|70
1693407000000|2023-08-30 14:50:00|9564.1|9559.1|9574.1|9569.1|9575.1|9570.1|9560.1|9555.1|56
1693407300000|2023-08-30 14:55:00|9574.6|9569.6|9571.1|9566.1|9577.1|9572.1|9568.6|9563.6|63
1693407600000|2023-08-30 15:00:00|9571.6|9566.6|9569.1|9564.1|9572.6|9567.6|9564.6|9559.6|64
1693407900000|2023-08-30 15:05:00|9569.6|9564.6|9571.1|9566.1|9574.6|9569.6|9569.1|9564.1|71
1693408200000|2023-08-30 15:10:00|9571.6|9566.6|9571.1|9566.1|9574.1|9569.1|9570.6|9565.6|96
1693408500000|2023-08-30 15:15:00|9572.6|9567.6|9567.1|9562.1|9573.1|9568.1|9567.1|9562.1|95
1693408800000|2023-08-30 15:20:00|9567.6|9562.6|9563.1|9558.1|9568.1|9563.1|9563.1|9558.1|74
1693409100000|2023-08-30 15:25:00|9562.6|9557.6|9565.1|9560.1|9565.1|9560.1|9560.1|9555.1|214
1693409400000|2023-08-30 15:30:00|9565.6|9559.6|9555.6|9548.6|9565.6|9559.6|9554.6|9548.6|420
1693409700000|2023-08-30 15:35:00|9554.6|9549.6|9557.6|9551.6|9558.6|9552.6|9552.6|9546.6|195
1693410000000|2023-08-30 15:40:00|9558.6|9552.6|9556.6|9550.6|9560.6|9553.6|9555.6|9549.6|28
1693410300000|2023-08-30 15:45:00|9557.6|9551.6|9555.6|9548.6|9558.6|9552.6|9554.6|9548.6|27
1693410600000|2023-08-30 15:50:00|9554.6|9549.6|9554.6|9548.6|9555.6|9549.6|9550.6|9544.6|21
1693410900000|2023-08-30 15:55:00|9556.6|9547.6|9558.6|9552.6|9560.6|9553.6|9556.6|9547.6|22
1693411200000|2023-08-30 16:00:00|9557.6|9551.6|9557.6|9551.6|9558.6|9552.6|9554.6|9547.6|11
1693411500000|2023-08-30 16:05:00|9556.6|9550.6|9556.6|9549.6|9556.6|9551.6|9554.6|9548.6|4
1693411800000|2023-08-30 16:10:00|9555.6|9548.6|9558.6|9552.6|9558.6|9552.6|9555.6|9548.6|16
1693412100000|2023-08-30 16:15:00|9557.6|9551.6|9561.6|9554.6|9562.6|9556.6|9557.6|9550.6|25
1693412400000|2023-08-30 16:20:00|9562.6|9555.6|9562.6|9555.6|9562.6|9555.6|9560.6|9553.6|15
1693412700000|2023-08-30 16:25:00|9561.6|9556.6|9563.6|9557.6|9564.6|9558.6|9561.6|9555.6|12
1693413000000|2023-08-30 16:30:00|9562.6|9556.6|9564.6|9558.6|9565.6|9558.6|9562.6|9556.6|6
1693413300000|2023-08-30 16:35:00|9565.6|9557.6|9561.6|9554.6|9565.6|9557.6|9559.6|9552.6|7
1693413600000|2023-08-30 16:40:00|9563.6|9555.6|9565.6|9558.6|9565.6|9559.6|9563.6|9555.6|10
1693413900000|2023-08-30 16:45:00|9566.6|9559.6|9565.6|9558.6|9567.6|9561.6|9562.6|9556.6|12
1693414200000|2023-08-30 16:50:00|9564.6|9557.6|9561.6|9554.6|9565.6|9558.6|9560.6|9553.6|5
1693414500000|2023-08-30 16:55:00|9562.6|9555.6|9563.6|9555.6|9563.6|9557.6|9560.6|9554.6|5
1693414800000|2023-08-30 17:00:00|9562.6|9554.6|9563.6|9555.6|9564.6|9557.6|9561.6|9554.6|2
1693415100000|2023-08-30 17:05:00|9562.6|9554.6|9561.6|9554.6|9562.6|9555.6|9560.6|9554.6|4
1693415400000|2023-08-30 17:10:00|9562.6|9553.6|9561.6|9554.6|9562.6|9554.6|9559.6|9552.6|1
1693415700000|2023-08-30 17:15:00|9560.6|9553.6|9559.6|9552.6|9560.6|9553.6|9558.6|9551.6|1
1693416000000|2023-08-30 17:20:00|9560.6|9553.6|9557.6|9550.6|9560.6|9553.6|9557.6|9550.6|2
1693416300000|2023-08-30 17:25:00|9555.6|9549.6|9555.6|9548.6|9558.6|9551.6|9555.6|9548.6|10
1693416600000|2023-08-30 17:30:00|9556.6|9549.6|9561.6|9554.6|9561.6|9555.6|9556.6|9549.6|13
1693416900000|2023-08-30 17:35:00|9562.6|9553.6|9558.6|9551.6|9562.6|9553.6|9558.6|9551.6|7
1693417200000|2023-08-30 17:40:00|9557.6|9550.6|9557.6|9550.6|9558.6|9550.6|9556.6|9549.6|8
1693417500000|2023-08-30 17:45:00|9558.6|9551.6|9555.6|9548.6|9558.6|9551.6|9553.6|9547.6|17
1693417800000|2023-08-30 17:50:00|9553.6|9547.6|9547.6|9540.6|9553.6|9547.6|9547.6|9540.6|24
1693418100000|2023-08-30 17:55:00|9546.6|9539.6|9549.2|9537.2|9549.6|9542.6|9542.6|9534.6|20
1693418400000|2023-08-30 18:00:00|9551.1|9539.1|9547.1|9535.1|9551.2|9539.2|9547.1|9535.1|0
1693418700000|2023-08-30 18:05:00|9547.2|9535.2|9545.1|9533.1|9549.1|9537.1|9543.1|9531.1|0
1693419000000|2023-08-30 18:10:00|9545|9533|9549.1|9537.1|9549.1|9537.1|9543|9531|0
1693419300000|2023-08-30 18:15:00|9549.2|9537.2|9549|9537|9551.1|9539.1|9545|9533|0
1693419600000|2023-08-30 18:20:00|9549.1|9537.1|9547.1|9535.1|9549.1|9537.1|9547|9535|0
1693419900000|2023-08-30 18:25:00|9547|9535|9543|9531|9547.1|9535.1|9543|9531|0
1693420200000|2023-08-30 18:30:00|9543.1|9531.1|9547.2|9535.2|9547.2|9535.2|9543|9531|0
1693420500000|2023-08-30 18:35:00|9547.1|9535.1|9549.2|9537.2|9551.2|9539.2|9545.2|9533.2|0
1693420800000|2023-08-30 18:40:00|9549.3|9537.3|9553.3|9541.3|9553.3|9541.3|9549.2|9537.2|0
1693421100000|2023-08-30 18:45:00|9553.4|9541.4|9553.2|9541.2|9553.4|9541.4|9551.3|9539.3|0
1693421400000|2023-08-30 18:50:00|9553.3|9541.3|9551.3|9539.3|9553.4|9541.4|9551.3|9539.3|0
1693421700000|2023-08-30 18:55:00|9551.4|9539.4|9553.4|9541.4|9553.4|9541.4|9551.3|9539.3|0
1693422000000|2023-08-30 19:00:00|9555.3|9543.3|9555.4|9543.4|9557.3|9545.3|9553.3|9541.3|0
1693422300000|2023-08-30 19:05:00|9557.3|9545.3|9555.3|9543.3|9557.4|9545.4|9555.3|9543.3|0
1693422600000|2023-08-30 19:10:00|9555.4|9543.4|9555.4|9543.4|9557.4|9545.4|9553.4|9541.4|0
1693422900000|2023-08-30 19:15:00|9555.3|9543.3|9553.4|9541.4|9555.4|9543.4|9553.3|9541.3|0
1693423200000|2023-08-30 19:20:00|9553.3|9541.3|9552.3|9540.3|9553.4|9541.4|9551.2|9539.2|0
1693423500000|2023-08-30 19:25:00|9551.4|9539.4|9551.3|9539.3|9552.3|9540.3|9550.3|9538.3|0
1693423800000|2023-08-30 19:30:00|9551.4|9539.4|9549.4|9537.4|9551.4|9539.4|9549.3|9537.3|0
1693424100000|2023-08-30 19:35:00|9549.3|9537.3|9551.3|9539.3|9551.4|9539.4|9549.3|9537.3|0
1693424400000|2023-08-30 19:40:00|9549.4|9537.4|9549.3|9537.3|9551.3|9539.3|9549.3|9537.3|0
1693424700000|2023-08-30 19:45:00|9549.4|9537.4|9549.3|9537.3|9553.4|9541.4|9549.3|9537.3|0
1693425000000|2023-08-30 19:50:00|9547.3|9535.3|9551.2|9539.2|9551.3|9539.3|9547.3|9535.3|0
1693425300000|2023-08-30 19:55:00|9551.3|9539.3|9557.2|9545.2|9557.2|9545.2|9549.2|9537.2|0
1693425600000|2023-08-30 20:00:00|9556.8|9544.8|9556.6|9544.6|9558.2|9546.2|9553.8|9541.8|0
1693425900000|2023-08-30 20:05:00|9556.2|9544.2|9560.8|9548.8|9560.8|9548.8|9556.2|9544.2|0
1693426200000|2023-08-30 20:10:00|9560.4|9548.4|9562.5|9550.5|9562.6|9550.6|9559.8|9547.8|0
1693426500000|2023-08-30 20:15:00|9562.2|9550.2|9562.2|9550.2|9562.6|9550.6|9561.8|9549.8|0
1693426800000|2023-08-30 20:20:00|9562.6|9550.6|9562.6|9550.6|9562.6|9550.6|9562.2|9550.2|0
1693427100000|2023-08-30 20:25:00|9563.2|9551.2|9564.1|9552.1|9564.1|9552.1|9562.6|9550.6|0
1693427400000|2023-08-30 20:30:00|9563.6|9551.6|9564.1|9552.1|9564.5|9552.5|9563.6|9551.6|0
1693427700000|2023-08-30 20:35:00|9564.2|9552.2|9565.5|9553.5|9565.5|9553.5|9564.2|9552.2|0
1693428000000|2023-08-30 20:40:00|9564.9|9552.9|9563.2|9551.2|9564.9|9552.9|9562.6|9550.6|0
1693428300000|2023-08-30 20:45:00|9563.1|9551.1|9563.6|9551.6|9563.6|9551.6|9562.6|9550.6|0
1693428600000|2023-08-30 20:50:00|9563.8|9551.8|9563.6|9551.6|9563.8|9551.8|9563.6|9551.6|0
1693428900000|2023-08-30 20:55:00|9564.1|9552.1|9564.3|9552.3|9564.9|9552.9|9563.8|9551.8|0
1693429200000|2023-08-30 21:00:00|9564|9552|9564|9552|9564.1|9552.1|9563.4|9551.4|0
1693429500000|2023-08-30 21:05:00|9564.1|9552.1|9564.4|9552.4|9564.4|9552.4|9564|9552|0
1693429800000|2023-08-30 21:10:00|9564.7|9552.7|9565.1|9553.1|9565.1|9553.1|9564.4|9552.4|0
1693430100000|2023-08-30 21:15:00|9564.9|9552.9|9565.1|9553.1|9565.1|9553.1|9564.9|9552.9|0
1693430400000|2023-08-30 21:20:00|9565.3|9553.3|9564.9|9552.9|9565.3|9553.3|9564.7|9552.7|0
1693430700000|2023-08-30 21:25:00|9564.7|9552.7|9564.9|9552.9|9564.9|9552.9|9564.6|9552.6|0
1693431300000|2023-08-30 21:35:00|9564.7|9552.7|9564.9|9552.9|9564.9|9552.9|9564.7|9552.7|0
1693431600000|2023-08-30 21:40:00|9564.7|9552.7|9564.7|9552.7|9564.7|9552.7|9564.7|9552.7|0
1693431900000|2023-08-30 21:45:00|9564.6|9552.6|9564.7|9552.7|9564.9|9552.9|9564.6|9552.6|0
1693432200000|2023-08-30 21:50:00|9564.6|9552.6|9564.1|9552.1|9564.6|9552.6|9564.1|9552.1|0
1693432500000|2023-08-30 21:55:00|9564.2|9552.2|9564.9|9552.9|9564.9|9552.9|9564.2|9552.2|0
1693432800000|2023-08-30 22:00:00|9563.8|9551.8|9561.8|9549.8|9563.8|9551.8|9561.2|9549.2|0
1693433100000|2023-08-30 22:05:00|9562.2|9550.2|9562.6|9550.6|9562.6|9550.6|9561.8|9549.8|0
1693433400000|2023-08-30 22:10:00|9563.2|9551.2|9561.8|9549.8|9563.2|9551.2|9561.8|9549.8|0
1693433700000|2023-08-30 22:15:00|9561.7|9549.7|9562.6|9550.6|9562.6|9550.6|9561.2|9549.2|0
1693434000000|2023-08-30 22:20:00|9562.5|9550.5|9562.2|9550.2|9562.5|9550.5|9562.2|9550.2|0
1693434300000|2023-08-30 22:25:00|9562.6|9550.6|9562.2|9550.2|9562.6|9550.6|9562.2|9550.2|0
1693434600000|2023-08-30 22:30:00|9562.1|9550.1|9561.8|9549.8|9562.1|9550.1|9561.8|9549.8|0
1693434900000|2023-08-30 22:35:00|9562.2|9550.2|9562.6|9550.6|9562.6|9550.6|9561.8|9549.8|0
1693435200000|2023-08-30 22:40:00|9562.5|9550.5|9562.2|9550.2|9562.6|9550.6|9561.8|9549.8|0
1693435500000|2023-08-30 22:45:00|9562.1|9550.1|9561.2|9549.2|9562.1|9550.1|9561.2|9549.2|0
1693435800000|2023-08-30 22:50:00|9561.8|9549.8|9561.2|9549.2|9561.8|9549.8|9561.2|9549.2|0
1693436100000|2023-08-30 22:55:00|9561.8|9549.8|9560.8|9548.8|9561.8|9549.8|9560.8|9548.8|0
1693436400000|2023-08-30 23:00:00|9561.2|9549.2|9560.8|9548.8|9561.2|9549.2|9560.8|9548.8|0
1693436700000|2023-08-30 23:05:00|9561.2|9549.2|9561.2|9549.2|9561.2|9549.2|9560.8|9548.8|0
1693437000000|2023-08-30 23:10:00|9561.1|9549.1|9560.8|9548.8|9561.1|9549.1|9560.8|9548.8|0
1693437300000|2023-08-30 23:15:00|9560.7|9548.7|9560.8|9548.8|9560.8|9548.8|9560.2|9548.2|0
1693437600000|2023-08-30 23:20:00|9561.2|9549.2|9561.2|9549.2|9561.2|9549.2|9560.8|9548.8|0
1693437900000|2023-08-30 23:25:00|9561.1|9549.1|9560.8|9548.8|9561.1|9549.1|9560.8|9548.8|0
1693438200000|2023-08-30 23:30:00|9560.7|9548.7|9560.2|9548.2|9560.7|9548.7|9559.8|9547.8|0
1693438500000|2023-08-30 23:35:00|9560.6|9548.6|9560.2|9548.2|9560.6|9548.6|9560.2|9548.2|0
1693438800000|2023-08-30 23:40:00|9559.8|9547.8|9559.4|9547.4|9559.8|9547.8|9558.8|9546.8|0
1693439100000|2023-08-30 23:45:00|9559.8|9547.8|9560.2|9548.2|9560.8|9548.8|9559.6|9547.6|0
1693439400000|2023-08-30 23:50:00|9559.8|9547.8|9558.8|9546.8|9559.8|9547.8|9558.8|9546.8|0
1693439700000|2023-08-30 23:55:00|9559|9547|9559.8|9547.8|9559.8|9547.8|9558.8|9546.8|0
1693440000000|2023-08-31 00:00:00|9560.2|9548.2|9561.2|9549.2|9561.8|9549.8|9559.8|9547.8|0
1693440300000|2023-08-31 00:05:00|9563.1|9551.1|9564.1|9552.1|9564.1|9552.1|9562.7|9550.7|0
1693440600000|2023-08-31 00:10:00|9563.7|9551.7|9565.6|9553.6|9565.6|9553.6|9563.1|9551.1|0
1693440900000|2023-08-31 00:15:00|9566|9554|9565.7|9553.7|9566|9554|9563.7|9551.7|0
1693441200000|2023-08-31 00:20:00|9567.6|9555.6|9567.6|9555.6|9567.6|9555.6|9567.6|9555.6|0
1693441500000|2023-08-31 00:25:00|9567.7|9555.7|9567.7|9555.7|9567.7|9555.7|9565.7|9553.7|0
1693441800000|2023-08-31 00:30:00|9566.7|9554.7|9561.8|9549.8|9567.7|9555.7|9561.8|9549.8|0
1693442100000|2023-08-31 00:35:00|9559.9|9547.9|9559.8|9547.8|9559.9|9547.9|9557.9|9545.9|0
1693442400000|2023-08-31 00:40:00|9558.9|9546.9|9561.8|9549.8|9561.8|9549.8|9557.9|9545.9|0
1693442700000|2023-08-31 00:45:00|9560.8|9548.8|9561.8|9549.8|9561.8|9549.8|9559.8|9547.8|0
1693443300000|2023-08-31 00:55:00|9560.8|9548.8|9561.8|9549.8|9561.8|9549.8|9559.8|9547.8|0
1693443600000|2023-08-31 01:00:00|9559.8|9547.8|9559.8|9547.8|9561.8|9549.8|9558.9|9546.9|0
1693443900000|2023-08-31 01:05:00|9558.9|9546.9|9559.8|9547.8|9559.8|9547.8|9557.9|9545.9|0
1693444500000|2023-08-31 01:15:00|9561.8|9549.8|9567.6|9555.6|9567.6|9555.6|9561.8|9549.8|0
1693444800000|2023-08-31 01:20:00|9565.7|9553.7|9563.7|9551.7|9565.7|9553.7|9563.7|9551.7|0
1693445400000|2023-08-31 01:30:00|9563.8|9551.8|9569.6|9557.6|9571.5|9559.5|9563.8|9551.8|0
1693445700000|2023-08-31 01:35:00|9571.5|9559.5|9565.7|9553.7|9571.6|9559.6|9563.7|9551.7|0
1693446000000|2023-08-31 01:40:00|9564.7|9552.7|9563.8|9551.8|9565.7|9553.7|9561.8|9549.8|0
1693446300000|2023-08-31 01:45:00|9565.7|9553.7|9563.8|9551.8|9565.7|9553.7|9563.8|9551.8|0
1693446600000|2023-08-31 01:50:00|9561.9|9549.9|9561.9|9549.9|9561.9|9549.9|9561.9|9549.9|0
1693446900000|2023-08-31 01:55:00|9559.9|9547.9|9559.9|9547.9|9559.9|9547.9|9558|9546|0
1693447200000|2023-08-31 02:00:00|9561.8|9549.8|9561.9|9549.9|9561.9|9549.9|9561.8|9549.8|0
1693447500000|2023-08-31 02:05:00|9560.9|9548.9|9561.8|9549.8|9562.8|9550.8|9559.9|9547.9|0
1693447800000|2023-08-31 02:10:00|9563.8|9551.8|9561.9|9549.9|9563.8|9551.8|9559.9|9547.9|0
1693448100000|2023-08-31 02:15:00|9563.8|9551.8|9565.8|9553.8|9565.8|9553.8|9563.8|9551.8|0
1693448400000|2023-08-31 02:20:00|9567.7|9555.7|9567.8|9555.8|9571.7|9559.7|9565.8|9553.8|0
1693448700000|2023-08-31 02:25:00|9569.8|9557.8|9567.8|9555.8|9569.8|9557.8|9565.8|9553.8|0
1693449000000|2023-08-31 02:30:00|9567.7|9555.7|9571.6|9559.6|9571.6|9559.6|9567.7|9555.7|0
1693449300000|2023-08-31 02:35:00|9573.6|9561.6|9571.6|9559.6|9573.6|9561.6|9569.7|9557.7|0
1693449600000|2023-08-31 02:40:00|9569.7|9557.7|9567.8|9555.8|9569.7|9557.7|9567.7|9555.7|0
1693449900000|2023-08-31 02:45:00|9567.7|9555.7|9565.8|9553.8|9567.7|9555.7|9565.8|9553.8|0
1693450200000|2023-08-31 02:50:00|9565.7|9553.7|9563.8|9551.8|9565.7|9553.7|9561.9|9549.9|0
1693450500000|2023-08-31 02:55:00|9561.9|9549.9|9559.9|9547.9|9563.8|9551.8|9559.9|9547.9|0
1693450800000|2023-08-31 03:00:00|9561.9|9549.9|9561.9|9549.9|9561.9|9549.9|9557.9|9545.9|0
1693451100000|2023-08-31 03:05:00|9559.9|9547.9|9561.9|9549.9|9561.9|9549.9|9559.9|9547.9|0
1693451400000|2023-08-31 03:10:00|9559.9|9547.9|9561.9|9549.9|9561.9|9549.9|9559.9|9547.9|0
1693451700000|2023-08-31 03:15:00|9561.8|9549.8|9561.9|9549.9|9561.9|9549.9|9559.9|9547.9|0
1693452000000|2023-08-31 03:20:00|9559.9|9547.9|9559.9|9547.9|9559.9|9547.9|9558|9546|0
1693452300000|2023-08-31 03:25:00|9561.8|9549.8|9559.9|9547.9|9561.9|9549.9|9559.9|9547.9|0
1693452600000|2023-08-31 03:30:00|9560.9|9548.9|9561.9|9549.9|9563.8|9551.8|9559.9|9547.9|0
1693452900000|2023-08-31 03:35:00|9563.8|9551.8|9563.8|9551.8|9563.8|9551.8|9561.9|9549.9|0
1693453200000|2023-08-31 03:40:00|9562.9|9550.9|9563.8|9551.8|9563.8|9551.8|9561.9|9549.9|0
1693453500000|2023-08-31 03:45:00|9563.9|9551.9|9563.8|9551.8|9565.8|9553.8|9563.8|9551.8|0
1693453800000|2023-08-31 03:50:00|9565.8|9553.8|9565.7|9553.7|9569.7|9557.7|9563.8|9551.8|0
1693454100000|2023-08-31 03:55:00|9563.8|9551.8|9563.8|9551.8|9563.8|9551.8|9561.9|9549.9|0
1693454400000|2023-08-31 04:00:00|9564.8|9552.8|9569.6|9557.6|9569.6|9557.6|9564.8|9552.8|0
1693454700000|2023-08-31 04:05:00|9567.7|9555.7|9567.7|9555.7|9569.6|9557.6|9567.7|9555.7|0
1693455000000|2023-08-31 04:10:00|9569.6|9557.6|9569.6|9557.6|9569.7|9557.7|9567.7|9555.7|0
1693455300000|2023-08-31 04:15:00|9569.7|9557.7|9569.7|9557.7|9569.7|9557.7|9569.6|9557.6|0
1693455600000|2023-08-31 04:20:00|9569.6|9557.6|9569.7|9557.7|9569.7|9557.7|9569.6|9557.6|0
1693455900000|2023-08-31 04:25:00|9569.6|9557.6|9569.6|9557.6|9571.6|9559.6|9569.6|9557.6|0
1693456200000|2023-08-31 04:30:00|9571.6|9559.6|9571.6|9559.6|9571.6|9559.6|9569.6|9557.6|0
1693456500000|2023-08-31 04:35:00|9569.7|9557.7|9569.7|9557.7|9569.7|9557.7|9569.6|9557.6|0
1693456800000|2023-08-31 04:40:00|9569.6|9557.6|9567.7|9555.7|9569.7|9557.7|9567.7|9555.7|0
1693457100000|2023-08-31 04:45:00|9569.6|9557.6|9569.6|9557.6|9569.6|9557.6|9567.7|9555.7|0
1693457400000|2023-08-31 04:50:00|9567.7|9555.7|9569.6|9557.6|9569.6|9557.6|9567.7|9555.7|0
1693457700000|2023-08-31 04:55:00|9568.6|9556.6|9567.7|9555.7|9568.6|9556.6|9567.7|9555.7|0
1693458000000|2023-08-31 05:00:00|9567.6|9555.6|9569.6|9557.6|9569.6|9557.6|9567.6|9555.6|0
1693458300000|2023-08-31 05:05:00|9571.5|9559.5|9569.6|9557.6|9571.5|9559.5|9569.6|9557.6|0
1693458600000|2023-08-31 05:10:00|9568.6|9556.6|9569.6|9557.6|9569.6|9557.6|9567.6|9555.6|0
1693458900000|2023-08-31 05:15:00|9567.6|9555.6|9567.6|9555.6|9569.6|9557.6|9567.6|9555.6|0
1693459200000|2023-08-31 05:20:00|9569.5|9557.5|9563.7|9551.7|9569.5|9557.5|9561.7|9549.7|0
1693459800000|2023-08-31 05:30:00|9561.7|9549.7|9563.7|9551.7|9563.7|9551.7|9561.7|9549.7|0
1693460100000|2023-08-31 05:35:00|9561.8|9549.8|9561.8|9549.8|9561.8|9549.8|9561.8|9549.8|0
1693460400000|2023-08-31 05:40:00|9561.7|9549.7|9561.8|9549.8|9561.8|9549.8|9559.8|9547.8|0
1693460700000|2023-08-31 05:45:00|9562.8|9550.8|9565.7|9553.7|9567.7|9555.7|9562.8|9550.8|0
1693461000000|2023-08-31 05:50:00|9567.6|9555.6|9565.7|9553.7|9567.6|9555.6|9563.7|9551.7|0
1693461300000|2023-08-31 05:55:00|9567.6|9555.6|9567.7|9555.7|9567.7|9555.7|9567.6|9555.6|0
1693461600000|2023-08-31 06:00:00|9569.6|9557.6|9563.1|9558.1|9573.5|9561.5|9563.1|9555.7|14
1693461900000|2023-08-31 06:05:00|9561.6|9556.6|9563.1|9558.1|9563.6|9558.6|9561.1|9556.1|6
1693462200000|2023-08-31 06:10:00|9563.6|9558.6|9558.6|9553.6|9563.6|9558.6|9558.6|9553.6|14
1693462500000|2023-08-31 06:15:00|9563.1|9558.1|9563.6|9558.6|9563.6|9558.6|9563.1|9558.1|4
1693462800000|2023-08-31 06:20:00|9564.6|9559.6|9564.6|9559.6|9564.6|9559.6|9564.6|9559.6|0
1693463100000|2023-08-31 06:25:00|9567.1|9562.1|9562.6|9557.6|9571.6|9566.6|9562.6|9557.6|16
1693463400000|2023-08-31 06:30:00|9560.6|9555.6|9561.1|9556.1|9562.1|9557.1|9560.6|9555.6|4
1693463700000|2023-08-31 06:35:00|9565.6|9560.6|9569.1|9564.1|9569.1|9564.1|9565.6|9560.6|15
1693464000000|2023-08-31 06:40:00|9568.6|9563.6|9570.1|9565.1|9570.1|9565.1|9568.1|9563.1|3
1693464300000|2023-08-31 06:45:00|9569.6|9564.6|9568.1|9563.1|9569.6|9564.6|9567.1|9562.1|12
1693464600000|2023-08-31 06:50:00|9568.6|9563.6|9567.1|9562.1|9568.6|9563.6|9567.1|9562.1|5
1693464900000|2023-08-31 06:55:00|9566.6|9561.6|9558.1|9553.1|9566.6|9561.6|9558.1|9553.1|12
1693465200000|2023-08-31 07:00:00|9569.6|9564.6|9566.1|9561.1|9570.1|9565.1|9556.1|9551.1|414
1693465500000|2023-08-31 07:05:00|9567.6|9562.6|9579.6|9574.6|9581.1|9576.1|9559.6|9554.6|162
1693465800000|2023-08-31 07:10:00|9579.1|9574.1|9556.6|9551.6|9580.1|9575.1|9555.6|9550.6|85
1693466100000|2023-08-31 07:15:00|9557.1|9552.1|9570.6|9565.6|9576.6|9571.6|9553.1|9548.1|94
1693466400000|2023-08-31 07:20:00|9570.1|9565.1|9560.6|9555.6|9570.1|9565.1|9559.1|9554.1|76
1693466700000|2023-08-31 07:25:00|9561.1|9556.1|9574.1|9569.1|9575.1|9570.1|9560.6|9555.6|84
1693467000000|2023-08-31 07:30:00|9574.6|9569.6|9587.6|9582.6|9588.1|9583.1|9573.6|9568.6|137
1693467300000|2023-08-31 07:35:00|9588.1|9583.1|9600.1|9595.1|9600.1|9595.1|9588.1|9583.1|89
1693467600000|2023-08-31 07:40:00|9602.7|9597.7|9594.2|9589.2|9602.7|9597.7|9592.2|9587.2|50
1693467900000|2023-08-31 07:45:00|9594.7|9589.7|9600.7|9595.7|9601.2|9596.2|9594.2|9589.2|52
1693468200000|2023-08-31 07:50:00|9599.7|9594.7|9598.2|9593.2|9599.7|9594.7|9596.2|9591.2|25
1693468500000|2023-08-31 07:55:00|9599.7|9594.7|9603.2|9598.2|9604.7|9599.7|9595.7|9590.7|33
1693468800000|2023-08-31 08:00:00|9603.7|9598.7|9591.2|9586.2|9609.2|9604.2|9587.7|9582.7|64
1693469100000|2023-08-31 08:05:00|9591.7|9586.7|9603.2|9598.2|9604.2|9599.2|9591.7|9586.7|56
1693469400000|2023-08-31 08:10:00|9603.7|9598.7|9604.2|9599.2|9606.2|9601.2|9599.2|9594.2|51
1693469700000|2023-08-31 08:15:00|9603.7|9598.7|9595.2|9590.2|9603.7|9598.7|9593.2|9588.2|26
1693470000000|2023-08-31 08:20:00|9595.7|9590.7|9588.2|9583.2|9595.7|9590.7|9587.2|9582.2|31
1693470300000|2023-08-31 08:25:00|9587.7|9582.7|9591.7|9586.7|9592.7|9587.7|9587.2|9582.2|33
1693470600000|2023-08-31 08:30:00|9592.2|9587.2|9582.7|9577.7|9594.7|9589.7|9582.7|9577.7|34
1693470900000|2023-08-31 08:35:00|9583.2|9578.2|9578.7|9573.7|9585.2|9580.2|9575.2|9570.2|89
1693471200000|2023-08-31 08:40:00|9579.2|9574.2|9581.2|9576.2|9584.2|9579.2|9578.2|9573.2|34
1693471500000|2023-08-31 08:45:00|9581.7|9576.7|9586.2|9581.2|9588.2|9583.2|9578.2|9573.2|22
1693471800000|2023-08-31 08:50:00|9586.7|9581.7|9582.2|9577.2|9587.2|9582.2|9579.7|9574.7|15
1693472100000|2023-08-31 08:55:00|9582.7|9577.7|9583.7|9578.7|9587.2|9582.2|9582.7|9577.7|13
1693472400000|2023-08-31 09:00:00|9584.2|9579.2|9572.2|9567.2|9585.2|9580.2|9572.2|9567.2|29
1693472700000|2023-08-31 09:05:00|9572.7|9567.7|9565.2|9560.2|9576.2|9571.2|9565.2|9560.2|44
1693473000000|2023-08-31 09:10:00|9565.7|9560.7|9579.2|9574.2|9580.7|9575.7|9563.2|9558.2|48
1693473300000|2023-08-31 09:15:00|9578.7|9573.7|9588.2|9583.2|9590.2|9585.2|9577.2|9572.2|41
1693473600000|2023-08-31 09:20:00|9588.7|9583.7|9584.7|9579.7|9589.2|9584.2|9582.2|9577.2|42
1693473900000|2023-08-31 09:25:00|9585.2|9580.2|9582.2|9577.2|9586.2|9581.2|9579.7|9574.7|15
1693474200000|2023-08-31 09:30:00|9582.7|9577.7|9573.2|9568.2|9583.2|9578.2|9572.7|9567.7|18
1693474500000|2023-08-31 09:35:00|9572.7|9567.7|9563.7|9558.7|9572.7|9567.7|9563.2|9558.2|50
1693474800000|2023-08-31 09:40:00|9564.2|9559.2|9564.2|9559.2|9567.2|9562.2|9560.7|9555.7|46
1693475100000|2023-08-31 09:45:00|9564.7|9559.7|9564.2|9559.2|9570.7|9565.7|9559.7|9554.7|60
1693475400000|2023-08-31 09:50:00|9563.7|9558.7|9572.2|9567.2|9573.2|9568.2|9562.2|9557.2|47
1693475700000|2023-08-31 09:55:00|9571.7|9566.7|9572.7|9567.7|9572.7|9567.7|9562.7|9557.7|37
1693476000000|2023-08-31 10:00:00|9572.2|9567.2|9582.7|9577.7|9584.2|9579.2|9572.2|9567.2|63
1693476300000|2023-08-31 10:05:00|9583.2|9578.2|9579.2|9574.2|9583.2|9578.2|9576.7|9571.7|30
1693476600000|2023-08-31 10:10:00|9578.2|9573.2|9577.2|9572.2|9581.7|9576.7|9576.2|9571.2|20
1693476900000|2023-08-31 10:15:00|9577.7|9572.7|9580.7|9575.7|9580.7|9575.7|9576.2|9571.2|19
1693477200000|2023-08-31 10:20:00|9580.2|9575.2|9577.2|9572.2|9582.2|9577.2|9576.7|9571.7|28
1693477500000|2023-08-31 10:25:00|9576.7|9571.7|9577.2|9572.2|9578.7|9573.7|9575.2|9570.2|26
1693477800000|2023-08-31 10:30:00|9576.7|9571.7|9575.7|9570.7|9578.2|9573.2|9573.7|9568.7|20
1693478100000|2023-08-31 10:35:00|9576.7|9571.7|9572.2|9567.2|9576.7|9571.7|9572.2|9567.2|19
1693478400000|2023-08-31 10:40:00|9572.7|9567.7|9571.2|9566.2|9575.2|9570.2|9568.7|9563.7|26
1693478700000|2023-08-31 10:45:00|9571.7|9566.7|9572.2|9567.2|9575.2|9570.2|9571.2|9566.2|15
1693479000000|2023-08-31 10:50:00|9572.7|9567.7|9572.2|9567.2|9574.2|9569.2|9571.2|9566.2|27
1693479300000|2023-08-31 10:55:00|9572.7|9567.7|9576.2|9571.2|9580.2|9575.2|9572.7|9567.7|9
1693479600000|2023-08-31 11:00:00|9576.7|9571.7|9570.2|9565.2|9577.2|9572.2|9568.2|9563.2|39
1693479900000|2023-08-31 11:05:00|9570.7|9565.7|9574.2|9569.2|9574.2|9569.2|9568.7|9563.7|12
1693480200000|2023-08-31 11:10:00|9573.7|9568.7|9571.2|9566.2|9575.7|9570.7|9571.2|9566.2|26
1693480500000|2023-08-31 11:15:00|9571.7|9566.7|9565.2|9560.2|9573.2|9568.2|9564.2|9559.2|41
1693480800000|2023-08-31 11:20:00|9565.7|9560.7|9570.2|9565.2|9570.2|9565.2|9565.7|9560.7|22
1693481100000|2023-08-31 11:25:00|9569.7|9564.7|9571.7|9566.7|9574.2|9569.2|9569.7|9564.7|22
1693481400000|2023-08-31 11:30:00|9572.7|9567.7|9581.2|9576.2|9582.2|9577.2|9571.2|9566.2|43
1693481700000|2023-08-31 11:35:00|9580.7|9575.7|9585.2|9580.2|9585.7|9580.7|9580.2|9575.2|14
1693482000000|2023-08-31 11:40:00|9585.3|9580.3|9590.3|9585.3|9590.3|9585.3|9583.8|9578.8|31
1693482300000|2023-08-31 11:45:00|9589.8|9584.8|9594.3|9589.3|9594.3|9589.3|9588.3|9583.3|32
1693482600000|2023-08-31 11:50:00|9593.8|9588.8|9590.3|9585.3|9594.3|9589.3|9589.8|9584.8|20
1693482900000|2023-08-31 11:55:00|9589.8|9584.8|9591.3|9586.3|9593.3|9588.3|9589.3|9584.3|21
1693483200000|2023-08-31 12:00:00|9590.8|9585.8|9591.8|9586.8|9592.8|9587.8|9589.8|9584.8|27
1693483500000|2023-08-31 12:05:00|9592.8|9587.8|9596.8|9591.8|9597.3|9592.3|9589.8|9584.8|38
1693483800000|2023-08-31 12:10:00|9595.8|9590.8|9598.3|9593.3|9599.3|9594.3|9594.3|9589.3|51
1693484100000|2023-08-31 12:15:00|9598.8|9593.8|9598.8|9593.8|9600.8|9595.8|9596.8|9591.8|43
1693484400000|2023-08-31 12:20:00|9598.3|9593.3|9594.8|9589.8|9598.3|9593.3|9592.3|9587.3|51
1693484700000|2023-08-31 12:25:00|9594.3|9589.3|9591.8|9586.8|9599.3|9594.3|9591.8|9586.8|84
1693485000000|2023-08-31 12:30:00|9595.8|9590.8|9594.8|9589.8|9599.3|9594.3|9591.3|9586.3|52
1693485300000|2023-08-31 12:35:00|9594.3|9589.3|9590.3|9585.3|9599.3|9594.3|9588.8|9583.8|48
1693485600000|2023-08-31 12:40:00|9590.8|9585.8|9583.3|9578.3|9594.3|9589.3|9582.3|9577.3|34
1693485900000|2023-08-31 12:45:00|9584.3|9579.3|9585.3|9580.3|9593.8|9588.8|9581.8|9576.8|39
1693486200000|2023-08-31 12:50:00|9584.8|9579.8|9580.3|9575.3|9586.3|9581.3|9577.3|9572.3|31
1693486500000|2023-08-31 12:55:00|9579.8|9574.8|9585.3|9580.3|9585.3|9580.3|9578.8|9573.8|24
1693486800000|2023-08-31 13:00:00|9584.8|9579.8|9580.3|9575.3|9586.8|9581.8|9580.3|9575.3|22
1693487100000|2023-08-31 13:05:00|9579.8|9574.8|9576.3|9571.3|9579.8|9574.8|9573.3|9568.3|43
1693487400000|2023-08-31 13:10:00|9575.8|9570.8|9573.8|9568.8|9579.3|9574.3|9568.3|9563.3|28
1693487700000|2023-08-31 13:15:00|9573.3|9568.3|9569.3|9564.3|9575.3|9570.3|9568.8|9563.8|32
1693488000000|2023-08-31 13:20:00|9568.8|9563.8|9577.3|9572.3|9578.3|9573.3|9568.3|9563.3|39
1693488300000|2023-08-31 13:25:00|9576.8|9571.8|9572.3|9567.3|9576.8|9571.8|9572.3|9567.3|21
1693488600000|2023-08-31 13:30:00|9572.8|9567.8|9571.3|9566.3|9573.3|9568.3|9565.3|9560.3|76
1693488900000|2023-08-31 13:35:00|9570.8|9565.8|9561.3|9556.3|9572.3|9567.3|9561.3|9556.3|86
1693489200000|2023-08-31 13:40:00|9560.8|9555.8|9551.8|9546.8|9561.3|9556.3|9551.8|9546.8|68
1693489500000|2023-08-31 13:45:00|9552.3|9547.3|9563.3|9558.3|9563.3|9558.3|9550.8|9545.8|72
1693489800000|2023-08-31 13:50:00|9564.3|9559.3|9570.3|9565.3|9572.3|9567.3|9564.3|9559.3|37
1693490100000|2023-08-31 13:55:00|9569.8|9564.8|9573.3|9568.3|9580.3|9575.3|9569.8|9564.8|38
1693490400000|2023-08-31 14:00:00|9572.3|9567.3|9569.3|9564.3|9572.3|9567.3|9567.3|9562.3|40
1693490700000|2023-08-31 14:05:00|9568.8|9563.8|9559.3|9554.3|9568.8|9563.8|9555.8|9550.8|66
1693491000000|2023-08-31 14:10:00|9559.6|9554.6|9570.6|9565.6|9572.6|9567.6|9558.1|9553.1|71
1693491300000|2023-08-31 14:15:00|9571.1|9566.1|9570.1|9565.1|9574.1|9569.1|9569.1|9564.1|82
1693491600000|2023-08-31 14:20:00|9570.6|9565.6|9568.1|9563.1|9574.1|9569.1|9567.6|9562.6|53
1693491900000|2023-08-31 14:25:00|9567.1|9562.1|9563.1|9558.1|9567.6|9562.6|9560.6|9555.6|66
1693492200000|2023-08-31 14:30:00|9562.6|9557.6|9557.6|9552.6|9562.6|9557.6|9556.6|9551.6|43
1693492500000|2023-08-31 14:35:00|9558.1|9553.1|9551.6|9546.6|9559.6|9554.6|9551.6|9546.6|67
1693492800000|2023-08-31 14:40:00|9551.1|9546.1|9539.1|9534.1|9551.6|9546.6|9538.6|9533.6|95
1693493100000|2023-08-31 14:45:00|9539.6|9534.6|9542.6|9537.6|9543.6|9538.6|9537.1|9532.1|62
1693493400000|2023-08-31 14:50:00|9543.1|9538.1|9545.1|9540.1|9547.1|9542.1|9533.6|9528.6|105
1693493700000|2023-08-31 14:55:00|9544.6|9539.6|9528.6|9523.6|9544.6|9539.6|9528.6|9523.6|48
1693494000000|2023-08-31 15:00:00|9528.1|9523.1|9516.6|9511.6|9531.6|9526.6|9516.1|9511.1|231
1693494300000|2023-08-31 15:05:00|9516.1|9511.1|9522.6|9517.6|9523.1|9518.1|9510.6|9505.6|123
1693494600000|2023-08-31 15:10:00|9523.1|9518.1|9522.6|9517.6|9527.1|9522.1|9519.1|9514.1|100
1693494900000|2023-08-31 15:15:00|9522.1|9517.1|9524.6|9519.6|9526.6|9521.6|9521.6|9516.6|72
1693495200000|2023-08-31 15:20:00|9525.1|9520.1|9524.1|9519.1|9525.1|9520.1|9520.6|9515.6|89
1693495500000|2023-08-31 15:25:00|9524.6|9519.6|9519.6|9514.6|9529.1|9524.1|9519.1|9514.1|321
1693495800000|2023-08-31 15:30:00|9520.6|9513.6|9504.6|9497.6|9521.6|9515.6|9500.6|9494.6|862
1693496100000|2023-08-31 15:35:00|9505.6|9498.6|9510.6|9503.6|9511.6|9505.6|9499.6|9492.6|243
1693496400000|2023-08-31 15:40:00|9509.6|9502.6|9500.6|9493.6|9510.6|9503.6|9499.6|9492.6|37
1693496700000|2023-08-31 15:45:00|9499.6|9492.6|9500.6|9494.6|9503.6|9496.6|9498.6|9490.6|34
1693497000000|2023-08-31 15:50:00|9501.6|9495.6|9507.6|9500.6|9509.6|9503.6|9501.6|9495.6|19
1693497300000|2023-08-31 15:55:00|9506.6|9499.6|9509.6|9502.6|9510.6|9503.6|9505.6|9498.6|17
1693497600000|2023-08-31 16:00:00|9508.6|9501.6|9504.6|9497.6|9508.6|9501.6|9500.6|9493.6|20
1693497900000|2023-08-31 16:05:00|9505.6|9498.6|9506.6|9500.6|9506.6|9500.6|9502.6|9495.6|22
1693498200000|2023-08-31 16:10:00|9507.6|9501.6|9508.6|9501.6|9509.6|9502.6|9504.6|9497.6|9
1693498500000|2023-08-31 16:15:00|9507.6|9500.6|9497.6|9491.6|9507.6|9500.6|9495.6|9488.6|47
1693498800000|2023-08-31 16:20:00|9496.6|9490.6|9496.6|9489.6|9499.6|9492.6|9492.6|9486.6|33
1693499100000|2023-08-31 16:25:00|9497.6|9490.6|9498.6|9491.6|9499.6|9493.6|9496.6|9490.6|19
1693499400000|2023-08-31 16:30:00|9497.6|9490.6|9496.6|9490.6|9500.6|9494.6|9496.6|9490.6|13
1693499700000|2023-08-31 16:35:00|9497.6|9491.6|9495.6|9488.6|9498.6|9491.6|9494.6|9488.6|16
1693500000000|2023-08-31 16:40:00|9496.6|9489.6|9491.6|9484.6|9497.6|9490.6|9490.6|9483.6|13
1693500300000|2023-08-31 16:45:00|9490.6|9483.6|9487.6|9480.6|9491.6|9484.6|9486.6|9480.6|24
1693500600000|2023-08-31 16:50:00|9488.6|9481.6|9494.6|9487.6|9494.6|9487.6|9488.6|9481.6|15
1693500900000|2023-08-31 16:55:00|9493.6|9488.6|9500.6|9493.6|9501.6|9494.6|9493.6|9487.6|68
1693501200000|2023-08-31 17:00:00|9498.6|9492.6|9500.6|9493.6|9501.6|9494.6|9497.6|9490.6|14
1693501500000|2023-08-31 17:05:00|9499.6|9492.6|9502.6|9495.6|9502.6|9495.6|9497.6|9491.6|15
1693501800000|2023-08-31 17:10:00|9504.6|9496.6|9504.6|9497.6|9506.6|9499.6|9503.6|9496.6|24
1693502100000|2023-08-31 17:15:00|9505.6|9498.6|9507.6|9500.6|9507.6|9500.6|9504.6|9498.6|7
1693502400000|2023-08-31 17:20:00|9508.6|9501.6|9508.6|9501.6|9509.6|9502.6|9506.6|9500.6|19
1693502700000|2023-08-31 17:25:00|9509.6|9502.6|9508.6|9501.6|9510.6|9503.6|9505.6|9499.6|6
1693503000000|2023-08-31 17:30:00|9509.6|9500.6|9509.6|9502.6|9509.6|9502.6|9507.6|9500.6|2
1693503300000|2023-08-31 17:35:00|9510.6|9503.6|9509.6|9502.6|9510.6|9503.6|9507.6|9501.6|13
1693503600000|2023-08-31 17:40:00|9510.6|9503.6|9507.6|9501.6|9510.6|9503.6|9507.6|9501.6|5
1693503900000|2023-08-31 17:45:00|9505.6|9499.6|9502.6|9495.6|9505.6|9499.6|9500.6|9494.6|9
1693504200000|2023-08-31 17:50:00|9503.6|9496.6|9501.6|9494.6|9503.6|9496.6|9499.6|9492.6|14
1693504500000|2023-08-31 17:55:00|9504.6|9497.6|9506.8|9494.8|9507.6|9499.1|9504.1|9494.8|28
1693504800000|2023-08-31 18:00:00|9506.7|9494.7|9508.9|9496.9|9508.9|9496.9|9506.7|9494.7|0
1693505100000|2023-08-31 18:05:00|9508.8|9496.8|9510.8|9498.8|9512.9|9500.9|9508.8|9496.8|0
1693505400000|2023-08-31 18:10:00|9510.9|9498.9|9512.9|9500.9|9512.9|9500.9|9510.8|9498.8|0
1693505700000|2023-08-31 18:15:00|9514.9|9502.9|9514.8|9502.8|9514.9|9502.9|9512.9|9500.9|0
1693506000000|2023-08-31 18:20:00|9514.7|9502.7|9516.8|9504.8|9516.9|9504.9|9512.8|9500.8|0
1693506300000|2023-08-31 18:25:00|9516.9|9504.9|9514.8|9502.8|9516.9|9504.9|9514.8|9502.8|0
1693506600000|2023-08-31 18:30:00|9514.9|9502.9|9514.7|9502.7|9514.9|9502.9|9512.8|9500.8|0
1693506900000|2023-08-31 18:35:00|9512.8|9500.8|9508.7|9496.7|9513.8|9501.8|9508.7|9496.7|0
1693507200000|2023-08-31 18:40:00|9508.8|9496.8|9504.6|9492.6|9508.8|9496.8|9502.6|9490.6|0
1693507500000|2023-08-31 18:45:00|9504.7|9492.7|9502.6|9490.6|9504.7|9492.7|9502.6|9490.6|0
1693507800000|2023-08-31 18:50:00|9502.7|9490.7|9502.8|9490.8|9504.6|9492.6|9500.8|9488.8|0
1693508100000|2023-08-31 18:55:00|9502.7|9490.7|9500.8|9488.8|9502.8|9490.8|9500.7|9488.7|0
1693508400000|2023-08-31 19:00:00|9500.9|9488.9|9500.9|9488.9|9502.9|9490.9|9498.9|9486.9|0
1693508700000|2023-08-31 19:05:00|9502.8|9490.8|9504.9|9492.9|9504.9|9492.9|9500.8|9488.8|0
1693509000000|2023-08-31 19:10:00|9506.8|9494.8|9506.8|9494.8|9508.8|9496.8|9504.9|9492.9|0
1693509300000|2023-08-31 19:15:00|9504.8|9492.8|9508.8|9496.8|9508.8|9496.8|9504.8|9492.8|0
1693509600000|2023-08-31 19:20:00|9508.9|9496.9|9508.8|9496.8|9510.8|9498.8|9506.8|9494.8|0
1693509900000|2023-08-31 19:25:00|9508.7|9496.7|9508.7|9496.7|9508.9|9496.9|9506.8|9494.8|0
1693510200000|2023-08-31 19:30:00|9508.8|9496.8|9510.7|9498.7|9512.8|9500.8|9508.7|9496.7|0
1693510500000|2023-08-31 19:35:00|9510.6|9498.6|9512.6|9500.6|9512.7|9500.7|9508.7|9496.7|0
1693510800000|2023-08-31 19:40:00|9512.7|9500.7|9516.7|9504.7|9516.7|9504.7|9512.6|9500.6|0
1693511100000|2023-08-31 19:45:00|9516.6|9504.6|9520.5|9508.5|9520.6|9508.6|9516.6|9504.6|0
1693511400000|2023-08-31 19:50:00|9520.4|9508.4|9516.3|9504.3|9520.5|9508.5|9516.3|9504.3|0
1693511700000|2023-08-31 19:55:00|9516.2|9504.2|9510.2|9498.2|9520.1|9508.1|9510.1|9498.1|0
1693512000000|2023-08-31 20:00:00|9508|9496|9514.2|9502.2|9516.4|9504.4|9507.5|9495.5|0
1693512300000|2023-08-31 20:05:00|9514.6|9502.6|9516|9504|9517|9505|9513.2|9501.2|0
1693512600000|2023-08-31 20:10:00|9516.4|9504.4|9515|9503|9517|9505|9513.6|9501.6|0
1693512900000|2023-08-31 20:15:00|9515.6|9503.6|9514.6|9502.6|9516|9504|9513|9501|0
1693513200000|2023-08-31 20:20:00|9515|9503|9516|9504|9516.4|9504.4|9514.2|9502.2|0
1693513500000|2023-08-31 20:25:00|9515.6|9503.6|9514.6|9502.6|9516.4|9504.4|9514.2|9502.2|0
1693513800000|2023-08-31 20:30:00|9514.4|9502.4|9514.2|9502.2|9516|9504|9513.6|9501.6|0
1693514100000|2023-08-31 20:35:00|9513.6|9501.6|9514.6|9502.6|9515|9503|9513.6|9501.6|0
1693514400000|2023-08-31 20:40:00|9515|9503|9514.2|9502.2|9516|9504|9514.2|9502.2|0
1693514700000|2023-08-31 20:45:00|9514.6|9502.6|9514.2|9502.2|9514.6|9502.6|9512.6|9500.6|0
1693515000000|2023-08-31 20:50:00|9513.6|9501.6|9513.6|9501.6|9514.2|9502.2|9513.2|9501.2|0
1693515300000|2023-08-31 20:55:00|9514.2|9502.2|9513.4|9501.4|9514.2|9502.2|9512.6|9500.6|0
1693515600000|2023-08-31 21:00:00|9513.2|9501.2|9513.5|9501.5|9513.9|9501.9|9513.2|9501.2|0
1693515900000|2023-08-31 21:05:00|9513.3|9501.3|9512.9|9500.9|9513.7|9501.7|9512.9|9500.9|0
1693516200000|2023-08-31 21:10:00|9513.3|9501.3|9512.9|9500.9|9513.3|9501.3|9512.3|9500.3|0
1693516800000|2023-08-31 21:20:00|9513.1|9501.1|9513.5|9501.5|9514.1|9502.1|9513.1|9501.1|0
1693517100000|2023-08-31 21:25:00|9513.3|9501.3|9514.1|9502.1|9514.7|9502.7|9513.3|9501.3|0
1693517400000|2023-08-31 21:30:00|9513.9|9501.9|9514.1|9502.1|9514.7|9502.7|9513.5|9501.5|0
1693517700000|2023-08-31 21:35:00|9513.9|9501.9|9513.9|9501.9|9513.9|9501.9|9513.7|9501.7|0
1693518000000|2023-08-31 21:40:00|9514.5|9502.5|9514.5|9502.5|9514.5|9502.5|9514.5|9502.5|0
1693518300000|2023-08-31 21:45:00|9514.7|9502.7|9514.1|9502.1|9514.7|9502.7|9513.9|9501.9|0
1693518600000|2023-08-31 21:50:00|9514.3|9502.3|9514.5|9502.5|9514.5|9502.5|9513.7|9501.7|0
1693518900000|2023-08-31 21:55:00|9514.3|9502.3|9513.3|9501.3|9514.3|9502.3|9513.3|9501.3|0
1693519200000|2023-08-31 22:00:00|9513.7|9501.7|9511.9|9499.9|9514.9|9502.9|9511.9|9499.9|0
1693519500000|2023-08-31 22:05:00|9511.7|9499.7|9510.5|9498.5|9511.9|9499.9|9509.1|9497.1|0
1693519800000|2023-08-31 22:10:00|9510.1|9498.1|9510.1|9498.1|9510.9|9498.9|9510.1|9498.1|0
1693520100000|2023-08-31 22:15:00|9510.2|9498.2|9512.9|9500.9|9512.9|9500.9|9510.2|9498.2|0
1693520400000|2023-08-31 22:20:00|9512.5|9500.5|9512.9|9500.9|9513.3|9501.3|9511.9|9499.9|0
1693520700000|2023-08-31 22:25:00|9512.5|9500.5|9512.5|9500.5|9512.5|9500.5|9511.9|9499.9|0
1693521000000|2023-08-31 22:30:00|9512.6|9500.6|9512.5|9500.5|9513.3|9501.3|9511.9|9499.9|0
1693521300000|2023-08-31 22:35:00|9511.9|9499.9|9512.9|9500.9|9512.9|9500.9|9511.9|9499.9|0
1693521600000|2023-08-31 22:40:00|9512.5|9500.5|9511.5|9499.5|9512.9|9500.9|9511.5|9499.5|0
1693521900000|2023-08-31 22:45:00|9510.9|9498.9|9511.5|9499.5|9511.9|9499.9|9510.5|9498.5|0
1693522200000|2023-08-31 22:50:00|9511.9|9499.9|9511.5|9499.5|9512.9|9500.9|9510.9|9498.9|0
1693522500000|2023-08-31 22:55:00|9511.3|9499.3|9512.9|9500.9|9512.9|9500.9|9510.9|9498.9|0
1693522800000|2023-08-31 23:00:00|9512.8|9500.8|9512.5|9500.5|9513.3|9501.3|9511.9|9499.9|0
1693523100000|2023-08-31 23:05:00|9512.9|9500.9|9513.9|9501.9|9513.9|9501.9|9512.9|9500.9|0
1693523400000|2023-08-31 23:10:00|9514.3|9502.3|9513.9|9501.9|9514.8|9502.8|9513.9|9501.9|0
1693523700000|2023-08-31 23:15:00|9514.3|9502.3|9514.3|9502.3|9514.3|9502.3|9513.3|9501.3|0
1693524000000|2023-08-31 23:20:00|9514.2|9502.2|9514.3|9502.3|9514.3|9502.3|9513.9|9501.9|0
1693524300000|2023-08-31 23:25:00|9514.2|9502.2|9514.3|9502.3|9514.8|9502.8|9513.9|9501.9|0
1693524600000|2023-08-31 23:30:00|9514.8|9502.8|9515.6|9503.6|9516.6|9504.6|9514.8|9502.8|0
1693524900000|2023-08-31 23:35:00|9515.2|9503.2|9515.6|9503.6|9516.2|9504.2|9515.2|9503.2|0
1693525200000|2023-08-31 23:40:00|9515.7|9503.7|9515.6|9503.6|9516.2|9504.2|9515.2|9503.2|0
1693525500000|2023-08-31 23:45:00|9515.7|9503.7|9514.8|9502.8|9516.6|9504.6|9513.9|9501.9|0
1693525800000|2023-08-31 23:50:00|9514.9|9502.9|9516.2|9504.2|9516.6|9504.6|9514.9|9502.9|0
1693526100000|2023-08-31 23:55:00|9515.6|9503.6|9516.2|9504.2|9516.6|9504.6|9515.2|9503.2|0
1693526400000|2023-09-01 00:00:00|9516.3|9504.3|9517.6|9505.6|9518|9506|9515.6|9503.6|0
1693526700000|2023-09-01 00:05:00|9517|9505|9517.6|9505.6|9518|9506|9516.2|9504.2|0
1693527000000|2023-09-01 00:10:00|9517.4|9505.4|9518.2|9506.2|9519|9507|9516.6|9504.6|0
1693527300000|2023-09-01 00:15:00|9517.6|9505.6|9527.4|9515.4|9527.4|9515.4|9517.2|9505.2|0
1693527600000|2023-09-01 00:20:00|9526.5|9514.5|9528.4|9516.4|9530.4|9518.4|9526.4|9514.4|0
1693527900000|2023-09-01 00:25:00|9528.3|9516.3|9530.4|9518.4|9530.4|9518.4|9528.3|9516.3|0
1693528200000|2023-09-01 00:30:00|9530.3|9518.3|9532.3|9520.3|9532.3|9520.3|9530.3|9518.3|0
1693528500000|2023-09-01 00:35:00|9534.2|9522.2|9538.1|9526.1|9538.2|9526.2|9534.2|9522.2|0
1693528800000|2023-09-01 00:40:00|9538.2|9526.2|9538.1|9526.1|9538.2|9526.2|9536.2|9524.2|0
1693529100000|2023-09-01 00:45:00|9536.2|9524.2|9538.1|9526.1|9538.1|9526.1|9536.2|9524.2|0
1693529400000|2023-09-01 00:50:00|9537.2|9525.2|9536.2|9524.2|9538.1|9526.1|9536.2|9524.2|0
1693529700000|2023-09-01 00:55:00|9534.2|9522.2|9534.2|9522.2|9536.2|9524.2|9534.2|9522.2|0
1693530000000|2023-09-01 01:00:00|9535.2|9523.2|9536.2|9524.2|9536.2|9524.2|9535.2|9523.2|0
1693530300000|2023-09-01 01:05:00|9534.2|9522.2|9538.1|9526.1|9538.1|9526.1|9534.2|9522.2|0
1693530900000|2023-09-01 01:15:00|9538.2|9526.2|9540.1|9528.1|9540.1|9528.1|9538.1|9526.1|0
1693531200000|2023-09-01 01:20:00|9538.2|9526.2|9540.1|9528.1|9540.1|9528.1|9538.2|9526.2|0
1693532100000|2023-09-01 01:35:00|9538.2|9526.2|9538.2|9526.2|9538.2|9526.2|9538.2|9526.2|0
1693532400000|2023-09-01 01:40:00|9536.2|9524.2|9536.2|9524.2|9538.2|9526.2|9536.2|9524.2|0
1693532700000|2023-09-01 01:45:00|9538.2|9526.2|9538.1|9526.1|9538.2|9526.2|9532.2|9520.2|0
1693533000000|2023-09-01 01:50:00|9540.1|9528.1|9540.1|9528.1|9540.1|9528.1|9538.1|9526.1|0
1693533300000|2023-09-01 01:55:00|9542|9530|9543.9|9531.9|9544|9532|9542|9530|0
1693533600000|2023-09-01 02:00:00|9544|9532|9544|9532|9544|9532|9543.9|9531.9|0
1693533900000|2023-09-01 02:05:00|9543.9|9531.9|9544|9532|9544|9532|9543.9|9531.9|0
1693534200000|2023-09-01 02:10:00|9543.9|9531.9|9547.8|9535.8|9547.8|9535.8|9543.9|9531.9|0
1693535100000|2023-09-01 02:25:00|9547.9|9535.9|9545.8|9533.8|9549.8|9537.8|9545.8|9533.8|0
1693535400000|2023-09-01 02:30:00|9545.7|9533.7|9543.8|9531.8|9545.7|9533.7|9543.8|9531.8|0
1693535700000|2023-09-01 02:35:00|9544.8|9532.8|9545.8|9533.8|9545.8|9533.8|9543.8|9531.8|0
1693536000000|2023-09-01 02:40:00|9543.8|9531.8|9541.8|9529.8|9545.8|9533.8|9541.8|9529.8|0
1693536300000|2023-09-01 02:45:00|9543.7|9531.7|9541.8|9529.8|9543.7|9531.7|9539.8|9527.8|0
1693536600000|2023-09-01 02:50:00|9539.8|9527.8|9539.8|9527.8|9539.8|9527.8|9537.9|9525.9|0
1693537200000|2023-09-01 03:00:00|9539.9|9527.9|9541.8|9529.8|9541.8|9529.8|9539.9|9527.9|0
1693537500000|2023-09-01 03:05:00|9540.8|9528.8|9541.8|9529.8|9541.8|9529.8|9539.8|9527.8|0
1693537800000|2023-09-01 03:10:00|9540.8|9528.8|9539.8|9527.8|9541.8|9529.8|9539.8|9527.8|0
1693539000000|2023-09-01 03:30:00|9541.8|9529.8|9541.7|9529.7|9541.8|9529.8|9539.8|9527.8|0
1693539300000|2023-09-01 03:35:00|9541.8|9529.8|9541.8|9529.8|9543.7|9531.7|9541.7|9529.7|0
1693539600000|2023-09-01 03:40:00|9539.8|9527.8|9539.8|9527.8|9539.8|9527.8|9539.8|9527.8|0
1693539900000|2023-09-01 03:45:00|9541.7|9529.7|9541.8|9529.8|9541.8|9529.8|9539.8|9527.8|0
1693540200000|2023-09-01 03:50:00|9539.8|9527.8|9539.8|9527.8|9541.8|9529.8|9537.9|9525.9|0
1693540500000|2023-09-01 03:55:00|9539.9|9527.9|9539.9|9527.9|9539.9|9527.9|9537.9|9525.9|0
1693540800000|2023-09-01 04:00:00|9541.8|9529.8|9541.8|9529.8|9541.9|9529.9|9541.8|9529.8|0
1693541100000|2023-09-01 04:05:00|9541.9|9529.9|9543.8|9531.8|9544.8|9532.8|9541.9|9529.9|0
1693541400000|2023-09-01 04:10:00|9545.7|9533.7|9545.7|9533.7|9545.7|9533.7|9545.7|9533.7|0
1693541700000|2023-09-01 04:15:00|9543.8|9531.8|9543.8|9531.8|9545.7|9533.7|9543.8|9531.8|0
1693542300000|2023-09-01 04:25:00|9545.7|9533.7|9545.8|9533.8|9545.8|9533.8|9543.8|9531.8|0
1693542600000|2023-09-01 04:30:00|9545.7|9533.7|9543.8|9531.8|9545.7|9533.7|9543.8|9531.8|0
1693542900000|2023-09-01 04:35:00|9543.9|9531.9|9541.9|9529.9|9543.9|9531.9|9541.9|9529.9|0
1693543200000|2023-09-01 04:40:00|9543.8|9531.8|9541.9|9529.9|9543.9|9531.9|9541.9|9529.9|0
1693543500000|2023-09-01 04:45:00|9543.8|9531.8|9543.8|9531.8|9543.8|9531.8|9541.9|9529.9|0
1693543800000|2023-09-01 04:50:00|9541.9|9529.9|9541.9|9529.9|9543.8|9531.8|9539.9|9527.9|0
1693544100000|2023-09-01 04:55:00|9541.8|9529.8|9541.8|9529.8|9541.8|9529.8|9541.8|9529.8|0
1693544400000|2023-09-01 05:00:00|9539.8|9527.8|9541.7|9529.7|9541.8|9529.8|9539.8|9527.8|0
1693544700000|2023-09-01 05:05:00|9539.8|9527.8|9539.8|9527.8|9540.8|9528.8|9539.8|9527.8|0
1693545000000|2023-09-01 05:10:00|9541.7|9529.7|9541.7|9529.7|9541.8|9529.8|9539.8|9527.8|0
1693545300000|2023-09-01 05:15:00|9541.8|9529.8|9541.3|9529.3|9541.8|9529.8|9539.4|9527.4|0
1693545600000|2023-09-01 05:20:00|9540.3|9528.3|9539.4|9527.4|9540.3|9528.3|9537.4|9525.4|0
1693546500000|2023-09-01 05:35:00|9539.3|9527.3|9539.3|9527.3|9539.4|9527.4|9539.3|9527.3|0
1693546800000|2023-09-01 05:40:00|9539.4|9527.4|9539.4|9527.4|9539.4|9527.4|9539.3|9527.3|0
1693547100000|2023-09-01 05:45:00|9539.3|9527.3|9539.3|9527.3|9539.3|9527.3|9537.4|9525.4|0
1693547400000|2023-09-01 05:50:00|9537.4|9525.4|9533.5|9521.5|9537.4|9525.4|9533.5|9521.5|0
1693547700000|2023-09-01 05:55:00|9535.4|9523.4|9532.4|9520.4|9535.4|9523.4|9530.5|9518.5|0
1693548000000|2023-09-01 06:00:00|9530.5|9518.5|9527.1|9522.1|9530.5|9523.6|9521.6|9515.5|22
1693548300000|2023-09-01 06:05:00|9526.6|9521.6|9526.1|9521.1|9526.6|9521.6|9526.1|9521.1|7
1693548600000|2023-09-01 06:10:00|9525.6|9520.6|9525.1|9520.1|9525.6|9520.6|9525.1|9520.1|3
1693548900000|2023-09-01 06:15:00|9523.1|9518.1|9518.6|9513.6|9523.1|9518.1|9518.6|9513.6|4
1693549200000|2023-09-01 06:20:00|9518.1|9513.1|9511.1|9506.1|9518.1|9513.1|9509.6|9504.6|5
1693549500000|2023-09-01 06:25:00|9511.6|9506.6|9508.1|9503.1|9512.6|9507.6|9508.1|9503.1|9
1693549800000|2023-09-01 06:30:00|9508.6|9503.6|9508.6|9503.6|9509.1|9504.1|9508.6|9503.6|7
1693550100000|2023-09-01 06:35:00|9509.1|9504.1|9512.1|9507.1|9512.1|9507.1|9509.1|9504.1|1
1693550400000|2023-09-01 06:40:00|9510.1|9505.1|9505.1|9500.1|9510.1|9505.1|9505.1|9500.1|15
1693550700000|2023-09-01 06:45:00|9506.1|9501.1|9503.6|9498.6|9506.6|9501.6|9503.6|9498.6|5
1693551000000|2023-09-01 06:50:00|9504.1|9499.1|9502.1|9497.1|9504.1|9499.1|9499.1|9494.1|8
1693551300000|2023-09-01 06:55:00|9502.6|9497.6|9518.1|9513.1|9518.1|9513.1|9502.1|9497.1|17
1693551600000|2023-09-01 07:00:00|9516.1|9511.1|9510.6|9505.6|9525.1|9520.1|9508.6|9503.6|795
1693551900000|2023-09-01 07:05:00|9511.1|9506.1|9520.6|9515.6|9529.1|9524.1|9507.6|9502.6|233
1693552200000|2023-09-01 07:10:00|9519.6|9514.6|9511.6|9506.6|9519.6|9514.6|9508.1|9503.1|94
1693552500000|2023-09-01 07:15:00|9512.1|9507.1|9520.1|9515.1|9524.6|9519.6|9512.1|9507.1|103
1693552800000|2023-09-01 07:20:00|9519.6|9514.6|9511.1|9506.1|9520.1|9515.1|9501.1|9496.1|114
1693553100000|2023-09-01 07:25:00|9510.1|9505.1|9511.1|9506.1|9520.6|9515.6|9506.6|9501.6|111
1693553400000|2023-09-01 07:30:00|9511.6|9506.6|9531.6|9526.6|9533.6|9528.6|9511.6|9506.6|119
1693553700000|2023-09-01 07:35:00|9532.1|9527.1|9524.6|9519.6|9536.6|9531.6|9523.1|9518.1|75
1693554000000|2023-09-01 07:40:00|9525.2|9520.2|9530.7|9525.7|9531.2|9526.2|9520.7|9515.7|48
1693554300000|2023-09-01 07:45:00|9531.2|9526.2|9529.2|9524.2|9540.2|9535.2|9528.7|9523.7|47
1693554600000|2023-09-01 07:50:00|9529.7|9524.7|9535.2|9530.2|9536.2|9531.2|9529.7|9524.7|19
1693554900000|2023-09-01 07:55:00|9534.2|9529.2|9554.2|9549.2|9554.2|9549.2|9534.2|9529.2|96
1693555200000|2023-09-01 08:00:00|9553.7|9548.7|9546.2|9541.2|9555.7|9550.7|9545.2|9540.2|43
1693555500000|2023-09-01 08:05:00|9545.7|9540.7|9538.2|9533.2|9548.2|9543.2|9534.2|9529.2|37
1693555800000|2023-09-01 08:10:00|9538.7|9533.7|9546.2|9541.2|9550.2|9545.2|9538.7|9533.7|62
1693556100000|2023-09-01 08:15:00|9546.7|9541.7|9537.7|9532.7|9547.2|9542.2|9536.7|9531.7|49
1693556400000|2023-09-01 08:20:00|9537.2|9532.2|9538.2|9533.2|9542.7|9537.7|9533.7|9528.7|42
1693556700000|2023-09-01 08:25:00|9537.7|9532.7|9539.2|9534.2|9542.2|9537.2|9535.7|9530.7|24
1693557000000|2023-09-01 08:30:00|9538.7|9533.7|9549.2|9544.2|9549.2|9544.2|9535.2|9530.2|44
1693557300000|2023-09-01 08:35:00|9548.7|9543.7|9547.2|9542.2|9548.7|9543.7|9543.2|9538.2|46
1693557600000|2023-09-01 08:40:00|9547.7|9542.7|9539.2|9534.2|9547.7|9542.7|9535.2|9530.2|49
1693557900000|2023-09-01 08:45:00|9539.7|9534.7|9537.2|9532.2|9541.7|9536.7|9531.2|9526.2|11
1693558200000|2023-09-01 08:50:00|9537.7|9532.7|9536.2|9531.2|9540.2|9535.2|9535.2|9530.2|31
1693558500000|2023-09-01 08:55:00|9536.7|9531.7|9531.2|9526.2|9536.7|9531.7|9528.7|9523.7|25
1693558800000|2023-09-01 09:00:00|9530.7|9525.7|9537.2|9532.2|9537.2|9532.2|9530.7|9525.7|21
1693559100000|2023-09-01 09:05:00|9537.7|9532.7|9538.7|9533.7|9538.7|9533.7|9530.2|9525.2|55
1693559400000|2023-09-01 09:10:00|9539.2|9534.2|9542.2|9537.2|9545.2|9540.2|9534.2|9529.2|92
1693559700000|2023-09-01 09:15:00|9542.7|9537.7|9542.2|9537.2|9545.7|9540.7|9540.7|9535.7|42
1693560000000|2023-09-01 09:20:00|9542.7|9537.7|9548.7|9543.7|9548.7|9543.7|9540.2|9535.2|42
1693560300000|2023-09-01 09:25:00|9549.2|9544.2|9548.2|9543.2|9550.2|9545.2|9545.7|9540.7|23
1693560600000|2023-09-01 09:30:00|9547.7|9542.7|9547.7|9542.7|9551.7|9546.7|9546.7|9541.7|37
1693560900000|2023-09-01 09:35:00|9546.7|9541.7|9550.7|9545.7|9552.7|9547.7|9542.7|9537.7|65
1693561200000|2023-09-01 09:40:00|9550.2|9545.2|9547.7|9542.7|9551.7|9546.7|9546.2|9541.2|42
1693561500000|2023-09-01 09:45:00|9548.2|9543.2|9553.2|9548.2|9553.2|9548.2|9547.2|9542.2|26
1693561800000|2023-09-01 09:50:00|9552.7|9547.7|9539.7|9534.7|9552.7|9547.7|9539.7|9534.7|54
1693562100000|2023-09-01 09:55:00|9539.2|9534.2|9533.2|9528.2|9539.7|9534.7|9532.7|9527.7|26
1693562400000|2023-09-01 10:00:00|9534.2|9529.2|9529.2|9524.2|9534.2|9529.2|9521.2|9516.2|55
1693562700000|2023-09-01 10:05:00|9528.7|9523.7|9533.2|9528.2|9535.2|9530.2|9528.2|9523.2|18
1693563000000|2023-09-01 10:10:00|9532.7|9527.7|9542.2|9537.2|9543.2|9538.2|9532.2|9527.2|19
1693563300000|2023-09-01 10:15:00|9542.7|9537.7|9539.7|9534.7|9544.2|9539.2|9536.7|9531.7|11
1693563600000|2023-09-01 10:20:00|9540.2|9535.2|9543.7|9538.7|9544.2|9539.2|9539.2|9534.2|22
1693563900000|2023-09-01 10:25:00|9544.7|9539.7|9543.2|9538.2|9546.7|9541.7|9542.7|9537.7|25
1693564200000|2023-09-01 10:30:00|9542.7|9537.7|9549.2|9544.2|9549.2|9544.2|9540.7|9535.7|15
1693564500000|2023-09-01 10:35:00|9548.7|9543.7|9551.7|9546.7|9552.7|9547.7|9547.2|9542.2|13
1693564800000|2023-09-01 10:40:00|9551.2|9546.2|9554.7|9549.7|9554.7|9549.7|9550.2|9545.2|24
1693565100000|2023-09-01 10:45:00|9554.2|9549.2|9551.2|9546.2|9554.7|9549.7|9549.7|9544.7|79
1693565400000|2023-09-01 10:50:00|9550.7|9545.7|9548.7|9543.7|9551.7|9546.7|9547.7|9542.7|72
1693565700000|2023-09-01 10:55:00|9548.2|9543.2|9544.7|9539.7|9548.7|9543.7|9544.2|9539.2|12
1693566000000|2023-09-01 11:00:00|9544.2|9539.2|9541.2|9536.2|9544.2|9539.2|9536.7|9531.7|26
1693566300000|2023-09-01 11:05:00|9540.7|9535.7|9538.2|9533.2|9541.2|9536.2|9537.2|9532.2|12
1693566600000|2023-09-01 11:10:00|9538.7|9533.7|9538.7|9533.7|9540.7|9535.7|9537.2|9532.2|16
1693566900000|2023-09-01 11:15:00|9539.7|9534.7|9543.2|9538.2|9544.7|9539.7|9539.2|9534.2|15
1693567200000|2023-09-01 11:20:00|9542.7|9537.7|9545.2|9540.2|9545.2|9540.2|9541.2|9536.2|13
1693567500000|2023-09-01 11:25:00|9545.7|9540.7|9538.7|9533.7|9547.2|9542.2|9538.7|9533.7|12
1693567800000|2023-09-01 11:30:00|9539.2|9534.2|9532.2|9527.2|9540.7|9535.7|9530.7|9525.7|34
1693568100000|2023-09-01 11:35:00|9531.7|9526.7|9531.2|9526.2|9532.2|9527.2|9528.2|9523.2|23
1693568400000|2023-09-01 11:40:00|9532.2|9527.2|9538.2|9533.2|9538.2|9533.2|9532.2|9527.2|35
1693568700000|2023-09-01 11:45:00|9537.7|9532.7|9534.2|9529.2|9538.7|9533.7|9533.7|9528.7|23
1693569000000|2023-09-01 11:50:00|9534.7|9529.7|9529.2|9524.2|9534.7|9529.7|9527.7|9522.7|19
1693569300000|2023-09-01 11:55:00|9528.7|9523.7|9523.2|9518.2|9529.2|9524.2|9522.2|9517.2|36
1693569600000|2023-09-01 12:00:00|9522.7|9517.7|9523.2|9518.2|9523.2|9518.2|9519.7|9514.7|28
1693569900000|2023-09-01 12:05:00|9522.7|9517.7|9526.7|9521.7|9528.2|9523.2|9521.2|9516.2|29
1693570200000|2023-09-01 12:10:00|9527.2|9522.2|9515.7|9510.7|9527.2|9522.2|9514.7|9509.7|52
1693570500000|2023-09-01 12:15:00|9516.2|9511.2|9513.7|9508.7|9517.7|9512.7|9511.7|9506.7|21
1693570800000|2023-09-01 12:20:00|9513.2|9508.2|9517.2|9512.2|9517.7|9512.7|9511.7|9506.7|22
1693571100000|2023-09-01 12:25:00|9516.7|9511.7|9518.7|9513.7|9519.2|9514.2|9513.7|9508.7|25
1693571400000|2023-09-01 12:30:00|9521.7|9516.7|9519.2|9514.2|9529.7|9524.7|9514.2|9509.2|125
1693571700000|2023-09-01 12:35:00|9519.7|9514.7|9522.2|9517.2|9522.2|9517.2|9513.2|9508.2|59
1693572000000|2023-09-01 12:40:00|9521.7|9516.7|9508.2|9503.2|9521.7|9516.7|9507.7|9502.7|33
1693572300000|2023-09-01 12:45:00|9507.7|9502.7|9499.2|9494.2|9511.2|9506.2|9494.2|9489.2|135
1693572600000|2023-09-01 12:50:00|9498.7|9493.7|9504.7|9499.7|9507.7|9502.7|9497.7|9492.7|46
1693572900000|2023-09-01 12:55:00|9504.2|9499.2|9501.2|9496.2|9508.7|9503.7|9494.7|9489.7|37
1693573200000|2023-09-01 13:00:00|9501.7|9496.7|9506.2|9501.2|9506.7|9501.7|9494.2|9489.2|36
1693573500000|2023-09-01 13:05:00|9506.7|9501.7|9526.2|9521.2|9526.2|9521.2|9506.7|9501.7|60
1693573800000|2023-09-01 13:10:00|9526.7|9521.7|9520.2|9515.2|9528.2|9523.2|9519.2|9514.2|27
1693574100000|2023-09-01 13:15:00|9520.7|9515.7|9516.2|9511.2|9521.7|9516.7|9512.2|9507.2|34
1693574400000|2023-09-01 13:20:00|9516.7|9511.7|9510.2|9505.2|9517.7|9512.7|9510.2|9505.2|27
1693574700000|2023-09-01 13:25:00|9509.7|9504.7|9501.7|9496.7|9509.7|9504.7|9500.7|9495.7|44
1693575000000|2023-09-01 13:30:00|9501.2|9496.2|9491.2|9486.2|9504.7|9499.7|9491.2|9486.2|165
1693575300000|2023-09-01 13:35:00|9490.7|9485.7|9471.7|9466.7|9490.7|9485.7|9464.7|9459.7|365
1693575600000|2023-09-01 13:40:00|9471.2|9466.2|9478.2|9473.2|9479.7|9474.7|9463.2|9458.2|119
1693575900000|2023-09-01 13:45:00|9477.2|9472.2|9460.7|9455.7|9477.2|9472.2|9455.7|9450.7|170
1693576200000|2023-09-01 13:50:00|9460.2|9455.2|9459.7|9454.7|9466.2|9461.2|9453.7|9448.7|130
1693576500000|2023-09-01 13:55:00|9460.2|9455.2|9471.7|9466.7|9471.7|9466.7|9458.2|9453.2|124
1693576800000|2023-09-01 14:00:00|9467.2|9462.2|9472.2|9467.2|9473.7|9468.7|9457.2|9452.2|155
1693577100000|2023-09-01 14:05:00|9472.7|9467.7|9482.2|9477.2|9484.2|9479.2|9470.2|9465.2|98
1693577400000|2023-09-01 14:10:00|9483.2|9478.2|9484.2|9479.2|9494.2|9489.2|9482.2|9477.2|92
1693577700000|2023-09-01 14:15:00|9484.7|9479.7|9486.2|9481.2|9486.7|9481.7|9475.7|9470.7|82
1693578000000|2023-09-01 14:20:00|9485.7|9480.7|9484.7|9479.7|9493.2|9488.2|9481.7|9476.7|149
1693578300000|2023-09-01 14:25:00|9486.2|9481.2|9488.7|9483.7|9488.7|9483.7|9476.7|9471.7|123
1693578600000|2023-09-01 14:30:00|9488.2|9483.2|9474.2|9469.2|9488.2|9483.2|9473.7|9468.7|196
1693578900000|2023-09-01 14:35:00|9473.7|9468.7|9481.7|9476.7|9485.2|9480.2|9473.2|9468.2|184
1693579200000|2023-09-01 14:40:00|9482.2|9477.2|9477.7|9472.7|9482.7|9477.7|9475.2|9470.2|180
1693579500000|2023-09-01 14:45:00|9477.2|9472.2|9464.2|9459.2|9477.7|9472.7|9461.7|9456.7|238
1693579800000|2023-09-01 14:50:00|9463.7|9458.7|9461.7|9456.7|9466.7|9461.7|9460.7|9455.7|138
1693580100000|2023-09-01 14:55:00|9461.2|9456.2|9459.7|9454.7|9465.2|9460.2|9456.2|9451.2|126
1693580400000|2023-09-01 15:00:00|9458.7|9453.7|9458.2|9453.2|9461.7|9456.7|9455.2|9450.2|182
1693580700000|2023-09-01 15:05:00|9457.7|9452.7|9454.7|9449.7|9460.7|9455.7|9454.7|9449.7|160
1693581000000|2023-09-01 15:10:00|9455.7|9450.7|9454.7|9449.7|9460.7|9455.7|9454.2|9449.2|223
1693581300000|2023-09-01 15:15:00|9455.7|9450.7|9458.7|9453.7|9459.2|9454.2|9452.2|9447.2|165
1693581600000|2023-09-01 15:20:00|9458.2|9453.2|9464.2|9459.2|9464.7|9459.7|9455.7|9450.7|187
1693581900000|2023-09-01 15:25:00|9463.7|9458.7|9452.7|9447.7|9466.2|9461.2|9450.7|9445.7|461
1693582200000|2023-09-01 15:30:00|9453.2|9447.2|9452.2|9445.2|9455.2|9448.2|9444.2|9438.2|512
1693582500000|2023-09-01 15:35:00|9451.2|9446.2|9448.2|9442.2|9455.2|9448.2|9446.2|9440.2|188
1693582800000|2023-09-01 15:40:00|9447.2|9441.2|9450.2|9443.2|9450.2|9444.2|9446.2|9439.2|54
1693583100000|2023-09-01 15:45:00|9449.2|9442.2|9445.2|9438.2|9450.2|9442.2|9444.2|9438.2|23
1693583400000|2023-09-01 15:50:00|9446.2|9439.2|9450.2|9443.2|9450.2|9443.2|9444.2|9438.2|22
1693583700000|2023-09-01 15:55:00|9449.2|9442.2|9447.2|9441.2|9451.2|9444.2|9447.2|9441.2|37
1693584000000|2023-09-01 16:00:00|9446.2|9440.2|9444.2|9437.2|9446.2|9440.2|9443.2|9437.2|14
1693584300000|2023-09-01 16:05:00|9443.2|9438.2|9452.2|9446.2|9452.2|9446.2|9443.2|9436.2|18
1693584600000|2023-09-01 16:10:00|9453.2|9445.2|9453.2|9447.2|9455.2|9449.2|9451.2|9445.2|21
1693584900000|2023-09-01 16:15:00|9454.2|9448.2|9456.2|9450.2|9457.2|9451.2|9453.2|9448.2|19
1693585200000|2023-09-01 16:20:00|9457.2|9451.2|9457.2|9450.2|9459.2|9453.2|9454.2|9448.2|31
1693585500000|2023-09-01 16:25:00|9458.2|9451.2|9453.2|9446.2|9458.2|9451.2|9452.2|9446.2|15
1693585800000|2023-09-01 16:30:00|9452.2|9447.2|9453.2|9447.2|9457.2|9450.2|9452.2|9447.2|12
1693586100000|2023-09-01 16:35:00|9452.2|9446.2|9451.2|9444.2|9453.2|9447.2|9449.2|9443.2|7
1693586400000|2023-09-01 16:40:00|9450.2|9443.2|9449.2|9442.2|9451.2|9444.2|9447.2|9440.2|6
1693586700000|2023-09-01 16:45:00|9448.2|9441.2|9454.2|9448.2|9454.2|9448.2|9447.2|9440.2|5
1693587000000|2023-09-01 16:50:00|9455.2|9447.2|9457.2|9450.2|9457.2|9451.2|9453.2|9447.2|13
1693587300000|2023-09-01 16:55:00|9456.2|9449.2|9451.2|9444.2|9458.2|9452.2|9450.2|9444.2|5
1693587600000|2023-09-01 17:00:00|9453.2|9446.2|9450.2|9443.2|9454.2|9447.2|9449.2|9443.2|8
1693587900000|2023-09-01 17:05:00|9451.2|9444.2|9448.2|9441.2|9452.2|9444.2|9448.2|9441.2|3
1693588200000|2023-09-01 17:10:00|9450.2|9443.2|9451.2|9443.2|9451.2|9443.2|9450.2|9443.2|2
1693588500000|2023-09-01 17:15:00|9449.2|9444.2|9449.2|9442.2|9449.2|9444.2|9449.2|9442.2|3
1693588800000|2023-09-01 17:20:00|9451.2|9444.2|9450.2|9443.2|9456.2|9449.2|9450.2|9443.2|27
1693589100000|2023-09-01 17:25:00|9448.2|9441.2|9449.2|9442.2|9449.2|9443.2|9447.2|9440.2|7
1693589400000|2023-09-01 17:30:00|9450.2|9443.2|9452.2|9445.2|9454.2|9447.2|9450.2|9442.2|2
1693589700000|2023-09-01 17:35:00|9453.2|9446.2|9455.2|9448.2|9456.2|9449.2|9453.2|9446.2|5
1693590000000|2023-09-01 17:40:00|9453.2|9446.2|9450.2|9443.2|9454.2|9447.2|9450.2|9443.2|6
1693590300000|2023-09-01 17:45:00|9451.2|9444.2|9452.2|9445.2|9452.2|9445.2|9450.2|9443.2|3
1693590600000|2023-09-01 17:50:00|9450.2|9443.2|9448.2|9441.2|9453.2|9446.2|9447.2|9441.2|23
1693590900000|2023-09-01 17:55:00|9447.2|9442.2|9456.2|9444.2|9456.2|9448.2|9447.2|9440.2|13
1693591200000|2023-09-01 18:00:00|9454.3|9442.3|9456.3|9444.3|9456.3|9444.3|9454.2|9442.2|0
1693591500000|2023-09-01 18:05:00|9456.2|9444.2|9458.2|9446.2|9458.2|9446.2|9454.3|9442.3|0
1693591800000|2023-09-01 18:10:00|9458.1|9446.1|9458.1|9446.1|9458.2|9446.2|9456.2|9444.2|0
1693592100000|2023-09-01 18:15:00|9457.1|9445.1|9456.1|9444.1|9457.1|9445.1|9454.2|9442.2|0
1693592400000|2023-09-01 18:20:00|9454.2|9442.2|9452.1|9440.1|9454.2|9442.2|9452.1|9440.1|0
1693592700000|2023-09-01 18:25:00|9452|9440|9452.1|9440.1|9452.1|9440.1|9450|9438|0
1693593000000|2023-09-01 18:30:00|9452|9440|9450|9438|9452.1|9440.1|9450|9438|0
1693593300000|2023-09-01 18:35:00|9450.1|9438.1|9452|9440|9452|9440|9450|9438|0
1693593600000|2023-09-01 18:40:00|9452.1|9440.1|9452.1|9440.1|9454.1|9442.1|9452|9440|0
1693593900000|2023-09-01 18:45:00|9453.1|9441.1|9454|9442|9454.1|9442.1|9453.1|9441.1|0
1693594200000|2023-09-01 18:50:00|9454.1|9442.1|9456|9444|9456.1|9444.1|9454|9442|0
1693594500000|2023-09-01 18:55:00|9456.1|9444.1|9458|9446|9458.1|9446.1|9456|9444|0
1693594800000|2023-09-01 19:00:00|9458.1|9446.1|9456.1|9444.1|9460.1|9448.1|9456|9444|0
1693595100000|2023-09-01 19:05:00|9457|9445|9456.1|9444.1|9458|9446|9454.1|9442.1|0
1693595400000|2023-09-01 19:10:00|9456.2|9444.2|9458.1|9446.1|9460.1|9448.1|9456.1|9444.1|0
1693595700000|2023-09-01 19:15:00|9458|9446|9458.1|9446.1|9459.1|9447.1|9458|9446|0
1693596000000|2023-09-01 19:20:00|9458|9446|9460.1|9448.1|9460.1|9448.1|9458|9446|0
1693596300000|2023-09-01 19:25:00|9458.1|9446.1|9460.2|9448.2|9460.2|9448.2|9458.1|9446.1|0
1693596600000|2023-09-01 19:30:00|9462.1|9450.1|9462.2|9450.2|9464.2|9452.2|9462.1|9450.1|0
1693596900000|2023-09-01 19:35:00|9462.1|9450.1|9460.2|9448.2|9462.1|9450.1|9458.2|9446.2|0
1693597200000|2023-09-01 19:40:00|9462.2|9450.2|9460.2|9448.2|9462.2|9450.2|9460.2|9448.2|0
1693597500000|2023-09-01 19:45:00|9460.1|9448.1|9460.1|9448.1|9460.2|9448.2|9458.1|9446.1|0
1693597800000|2023-09-01 19:50:00|9460|9448|9464.1|9452.1|9464.1|9452.1|9458|9446|0
1693598100000|2023-09-01 19:55:00|9464.2|9452.2|9468|9456|9470|9458|9464.1|9452.1|0
1693598400000|2023-09-01 20:00:00|9471.1|9459.1|9469.3|9457.3|9472.4|9460.4|9468.7|9456.7|0
1693598700000|2023-09-01 20:05:00|9468.7|9456.7|9468.7|9456.7|9469.3|9457.3|9467.3|9455.3|0
1693599000000|2023-09-01 20:10:00|9468.3|9456.3|9469.3|9457.3|9469.3|9457.3|9468.3|9456.3|0
1693599300000|2023-09-01 20:15:00|9468.7|9456.7|9468.3|9456.3|9468.7|9456.7|9467.3|9455.3|0
1693599600000|2023-09-01 20:20:00|9467.9|9455.9|9468.3|9456.3|9468.7|9456.7|9467.9|9455.9|0
1693599900000|2023-09-01 20:25:00|9467.9|9455.9|9468.3|9456.3|9468.3|9456.3|9467.3|9455.3|0
1693600200000|2023-09-01 20:30:00|9468.7|9456.7|9466.9|9454.9|9468.7|9456.7|9466.9|9454.9|0
1693600500000|2023-09-01 20:35:00|9466.3|9454.3|9464.9|9452.9|9466.3|9454.3|9464.9|9452.9|0
1693600800000|2023-09-01 20:40:00|9465.5|9453.5|9465.9|9453.9|9465.9|9453.9|9464.5|9452.5|0
1693601100000|2023-09-01 20:45:00|9465.7|9453.7|9464.9|9452.9|9465.9|9453.9|9464.5|9452.5|0
1693601400000|2023-09-01 20:50:00|9465.5|9453.5|9464.9|9452.9|9465.5|9453.5|9464.9|9452.9|0
1693601700000|2023-09-01 20:55:00|9465.5|9453.5|9464.3|9452.3|9465.5|9453.5|9463.9|9451.9|0
1693602000000|2023-09-01 21:00:00|9459.4|9447.4|9459.4|9447.4|9459.4|9447.4|9459.4|9447.4|0
1693778400000|2023-09-03 22:00:00|9466.2|9454.2|9464.8|9452.8|9466.8|9454.8|9464.6|9452.6|0
1693778700000|2023-09-03 22:05:00|9465|9453|9461.3|9449.3|9465.2|9453.2|9461.3|9449.3|0
1693779000000|2023-09-03 22:10:00|9461.1|9449.1|9461.3|9449.3|9464.1|9452.1|9460.7|9448.7|0
1693779300000|2023-09-03 22:15:00|9461.7|9449.7|9460.7|9448.7|9462.3|9450.3|9459.9|9447.9|0
1693779600000|2023-09-03 22:20:00|9460.3|9448.3|9461.3|9449.3|9461.3|9449.3|9460.3|9448.3|0
1693779900000|2023-09-03 22:25:00|9460.7|9448.7|9460.7|9448.7|9461.3|9449.3|9459.9|9447.9|0
1693780200000|2023-09-03 22:30:00|9460.3|9448.3|9460.7|9448.7|9460.7|9448.7|9459.9|9447.9|0
1693780500000|2023-09-03 22:35:00|9461.3|9449.3|9460.3|9448.3|9462.3|9450.3|9460.3|9448.3|0
1693780800000|2023-09-03 22:40:00|9459.9|9447.9|9461.7|9449.7|9461.7|9449.7|9459.9|9447.9|0
1693781100000|2023-09-03 22:45:00|9461.3|9449.3|9460.7|9448.7|9461.7|9449.7|9460.3|9448.3|0
1693781400000|2023-09-03 22:50:00|9460.5|9448.5|9461.3|9449.3|9461.3|9449.3|9460.3|9448.3|0
1693781700000|2023-09-03 22:55:00|9461.7|9449.7|9460.7|9448.7|9462.3|9450.3|9460.3|9448.3|0
1693782000000|2023-09-03 23:00:00|9461.3|9449.3|9460.7|9448.7|9461.3|9449.3|9459.9|9447.9|0
1693782300000|2023-09-03 23:05:00|9460.3|9448.3|9460.7|9448.7|9460.7|9448.7|9459.9|9447.9|0
1693782600000|2023-09-03 23:10:00|9460.3|9448.3|9460.3|9448.3|9460.3|9448.3|9460.3|9448.3|0
1693782900000|2023-09-03 23:15:00|9460.7|9448.7|9460.7|9448.7|9460.7|9448.7|9459.9|9447.9|0
1693783200000|2023-09-03 23:20:00|9460.3|9448.3|9460.3|9448.3|9460.7|9448.7|9460.3|9448.3|0
1693783500000|2023-09-03 23:25:00|9459.9|9447.9|9460.3|9448.3|9460.3|9448.3|9459.9|9447.9|0
1693783800000|2023-09-03 23:30:00|9460.7|9448.7|9460.3|9448.3|9461.3|9449.3|9460.3|9448.3|0
1693784100000|2023-09-03 23:35:00|9459.9|9447.9|9460.3|9448.3|9460.7|9448.7|9459.9|9447.9|0
1693784400000|2023-09-03 23:40:00|9459.9|9447.9|9462.3|9450.3|9462.3|9450.3|9459.9|9447.9|0
1693784700000|2023-09-03 23:45:00|9472.9|9460.9|9474.3|9462.3|9474.3|9462.3|9472.9|9460.9|0
1693785000000|2023-09-03 23:50:00|9473.9|9461.9|9475|9463|9475|9463|9473.7|9461.7|0
1693785300000|2023-09-03 23:55:00|9474.5|9462.5|9474.1|9462.1|9474.7|9462.7|9473.1|9461.1|0
1693785600000|2023-09-04 00:00:00|9474.5|9462.5|9473.7|9461.7|9475.8|9463.8|9473.7|9461.7|0
1693785900000|2023-09-04 00:05:00|9474.1|9462.1|9475|9463|9475.4|9463.4|9473.1|9461.1|0
1693786200000|2023-09-04 00:10:00|9475.1|9463.1|9473|9461|9475.5|9463.5|9473|9461|0
1693786500000|2023-09-04 00:15:00|9463.2|9451.2|9465.4|9453.4|9467.3|9455.3|9462.4|9450.4|0
1693786800000|2023-09-04 00:20:00|9467.3|9455.3|9467.4|9455.4|9467.4|9455.4|9465.4|9453.4|0
1693787100000|2023-09-04 00:25:00|9465.5|9453.5|9465.4|9453.4|9465.5|9453.5|9465.4|9453.4|0
1693787400000|2023-09-04 00:30:00|9465.5|9453.5|9465.5|9453.5|9467.4|9455.4|9465.4|9453.4|0
1693787700000|2023-09-04 00:35:00|9467.4|9455.4|9467.4|9455.4|9469.3|9457.3|9465.5|9453.5|0
1693788000000|2023-09-04 00:40:00|9465.5|9453.5|9465.5|9453.5|9467.4|9455.4|9463.5|9451.5|0
1693788300000|2023-09-04 00:45:00|9467.4|9455.4|9469.4|9457.4|9469.4|9457.4|9467.4|9455.4|0
1693788600000|2023-09-04 00:50:00|9467.4|9455.4|9469.4|9457.4|9469.4|9457.4|9467.4|9455.4|0
1693788900000|2023-09-04 00:55:00|9469.3|9457.3|9467.3|9455.3|9469.3|9457.3|9465.4|9453.4|0
1693789200000|2023-09-04 01:00:00|9465.4|9453.4|9465.4|9453.4|9465.4|9453.4|9463.4|9451.4|0
1693789500000|2023-09-04 01:05:00|9467.3|9455.3|9465.4|9453.4|9467.4|9455.4|9465.4|9453.4|0
1693789800000|2023-09-04 01:10:00|9467.3|9455.3|9467.3|9455.3|9467.3|9455.3|9467.3|9455.3|0
1693790100000|2023-09-04 01:15:00|9465.4|9453.4|9465.3|9453.3|9467.3|9455.3|9463.4|9451.4|0
1693790400000|2023-09-04 01:20:00|9463.4|9451.4|9467.3|9455.3|9469.3|9457.3|9463.4|9451.4|0
1693790700000|2023-09-04 01:25:00|9469.3|9457.3|9471.3|9459.3|9473.2|9461.2|9469.2|9457.2|0
1693791000000|2023-09-04 01:30:00|9471.2|9459.2|9467.3|9455.3|9471.2|9459.2|9465.4|9453.4|0
1693791300000|2023-09-04 01:35:00|9467.4|9455.4|9463.4|9451.4|9467.4|9455.4|9463.4|9451.4|0
1693791600000|2023-09-04 01:40:00|9465.4|9453.4|9465.4|9453.4|9467.3|9455.3|9463.4|9451.4|0
1693791900000|2023-09-04 01:45:00|9474|9462|9474.1|9462.1|9474.1|9462.1|9474|9462|0
1693792200000|2023-09-04 01:50:00|9474|9462|9470.2|9458.2|9474.1|9462.1|9470.2|9458.2|0
1693792500000|2023-09-04 01:55:00|9472.1|9460.1|9474.1|9462.1|9474.1|9462.1|9472.1|9460.1|0
1693792800000|2023-09-04 02:00:00|9467.3|9455.3|9467.3|9455.3|9467.3|9455.3|9467.3|9455.3|0
1693793100000|2023-09-04 02:05:00|9465.4|9453.4|9467.2|9455.2|9467.2|9455.2|9465.3|9453.3|0
1693793400000|2023-09-04 02:10:00|9467.3|9455.3|9467.2|9455.2|9467.3|9455.3|9467.2|9455.2|0
1693793700000|2023-09-04 02:15:00|9467.3|9455.3|9467.2|9455.2|9467.3|9455.3|9467.2|9455.2|0
1693794000000|2023-09-04 02:20:00|9467.3|9455.3|9473|9461|9473|9461|9467.2|9455.2|0
1693794300000|2023-09-04 02:25:00|9471.1|9459.1|9473.1|9461.1|9473.1|9461.1|9471.1|9459.1|0
1693794600000|2023-09-04 02:30:00|9471.2|9459.2|9473.1|9461.1|9473.1|9461.1|9471.2|9459.2|0
1693794900000|2023-09-04 02:35:00|9475.1|9463.1|9473.1|9461.1|9475.1|9463.1|9473.1|9461.1|0
1693795200000|2023-09-04 02:40:00|9473.2|9461.2|9477|9465|9477|9465|9473.1|9461.1|0
1693795500000|2023-09-04 02:45:00|9477.1|9465.1|9477|9465|9479|9467|9477|9465|0
1693795800000|2023-09-04 02:50:00|9477.1|9465.1|9477.1|9465.1|9477.1|9465.1|9477|9465|0
1693796100000|2023-09-04 02:55:00|9478|9466|9477.1|9465.1|9479|9467|9477.1|9465.1|0
1693796400000|2023-09-04 03:00:00|9479|9467|9477.1|9465.1|9479|9467|9477.1|9465.1|0
1693796700000|2023-09-04 03:05:00|9475.2|9463.2|9475.2|9463.2|9476.1|9464.1|9475.2|9463.2|0
1693797000000|2023-09-04 03:10:00|9477.1|9465.1|9475.2|9463.2|9477.1|9465.1|9475.2|9463.2|0
1693797300000|2023-09-04 03:15:00|9477.1|9465.1|9477.1|9465.1|9477.1|9465.1|9477.1|9465.1|0
1693797600000|2023-09-04 03:20:00|9479|9467|9477.1|9465.1|9479.1|9467.1|9477.1|9465.1|0
1693797900000|2023-09-04 03:25:00|9477|9465|9475.1|9463.1|9477|9465|9475.1|9463.1|0
1693798200000|2023-09-04 03:30:00|9475.2|9463.2|9475|9463|9477.1|9465.1|9475|9463|0
1693798500000|2023-09-04 03:35:00|9476.9|9464.9|9475|9463|9476.9|9464.9|9473|9461|0
1693798800000|2023-09-04 03:40:00|9473.1|9461.1|9475|9463|9475|9463|9473.1|9461.1|0
1693799100000|2023-09-04 03:45:00|9474|9462|9475|9463|9475|9463|9473|9461|0
1693799400000|2023-09-04 03:50:00|9474.9|9462.9|9475|9463|9475|9463|9474.9|9462.9|0
1693799700000|2023-09-04 03:55:00|9474.9|9462.9|9475|9463|9475|9463|9474.9|9462.9|0
1693800000000|2023-09-04 04:00:00|9474.9|9462.9|9475|9463|9475|9463|9474.9|9462.9|0
1693800300000|2023-09-04 04:05:00|9474.9|9462.9|9475|9463|9475|9463|9474.9|9462.9|0
1693800600000|2023-09-04 04:10:00|9474.9|9462.9|9474.9|9462.9|9475|9463|9474.9|9462.9|0
1693800900000|2023-09-04 04:15:00|9475|9463|9474.9|9462.9|9475|9463|9474.9|9462.9|0
1693801200000|2023-09-04 04:20:00|9475|9463|9475|9463|9476.9|9464.9|9474.9|9462.9|0
1693801500000|2023-09-04 04:25:00|9476.9|9464.9|9475|9463|9476.9|9464.9|9475|9463|0
1693801800000|2023-09-04 04:30:00|9476.9|9464.9|9474.9|9462.9|9476.9|9464.9|9474.9|9462.9|0
1693802400000|2023-09-04 04:40:00|9475|9463|9474.9|9462.9|9475|9463|9474.9|9462.9|0
1693803300000|2023-09-04 04:55:00|9475|9463|9475|9463|9476.9|9464.9|9475|9463|0
1693803600000|2023-09-04 05:00:00|9474.9|9462.9|9475.9|9463.9|9476.9|9464.9|9474.9|9462.9|0
1693803900000|2023-09-04 05:05:00|9474.9|9462.9|9474.9|9462.9|9476.9|9464.9|9474.9|9462.9|0
1693804200000|2023-09-04 05:10:00|9475|9463|9476.9|9464.9|9476.9|9464.9|9475|9463|0
1693804500000|2023-09-04 05:15:00|9478.8|9466.8|9480.9|9468.9|9480.9|9468.9|9478.8|9466.8|0
1693804800000|2023-09-04 05:20:00|9480.8|9468.8|9479.9|9467.9|9480.9|9468.9|9478.9|9466.9|0
1693805100000|2023-09-04 05:25:00|9480.8|9468.8|9478.9|9466.9|9480.8|9468.8|9478.9|9466.9|0
1693805400000|2023-09-04 05:30:00|9480.8|9468.8|9480.8|9468.8|9480.8|9468.8|9478.9|9466.9|0
1693805700000|2023-09-04 05:35:00|9478.9|9466.9|9477|9465|9478.9|9466.9|9475|9463|0
1693806000000|2023-09-04 05:40:00|9478.9|9466.9|9478.9|9466.9|9478.9|9466.9|9478.9|9466.9|0
1693806300000|2023-09-04 05:45:00|9477|9465|9478.9|9466.9|9478.9|9466.9|9475|9463|0
1693806600000|2023-09-04 05:50:00|9480.8|9468.8|9480.9|9468.9|9480.9|9468.9|9478.9|9466.9|0
1693806900000|2023-09-04 05:55:00|9479|9467|9480.9|9468.9|9480.9|9468.9|9477|9465|0
1693807200000|2023-09-04 06:00:00|9479|9467|9479.8|9474.8|9482.7|9476.3|9475|9463|22
1693807500000|2023-09-04 06:05:00|9479.3|9474.3|9477.3|9472.3|9481.8|9476.8|9477.3|9472.3|23
1693807800000|2023-09-04 06:10:00|9476.8|9471.8|9470.8|9465.8|9476.8|9471.8|9469.8|9464.8|44
1693808100000|2023-09-04 06:15:00|9470.3|9465.3|9481.8|9476.8|9481.8|9476.8|9470.3|9465.3|4
1693808400000|2023-09-04 06:20:00|9482.3|9477.3|9486.8|9481.8|9487.8|9482.8|9479.3|9474.3|50
1693808700000|2023-09-04 06:25:00|9487.3|9482.3|9495.3|9490.3|9495.8|9490.8|9485.3|9480.3|68
1693809000000|2023-09-04 06:30:00|9495.8|9490.8|9506.3|9501.3|9507.8|9502.8|9495.8|9490.8|68
1693809300000|2023-09-04 06:35:00|9505.3|9500.3|9499.3|9494.3|9505.8|9500.8|9497.8|9492.8|19
1693809600000|2023-09-04 06:40:00|9499.8|9494.8|9488.8|9483.8|9500.8|9495.8|9488.8|9483.8|20
1693809900000|2023-09-04 06:45:00|9488.3|9483.3|9486.8|9481.8|9490.3|9485.3|9485.8|9480.8|8
1693810200000|2023-09-04 06:50:00|9488.3|9483.3|9495.8|9490.8|9497.3|9492.3|9487.8|9482.8|46
1693810500000|2023-09-04 06:55:00|9496.8|9491.8|9489.3|9484.3|9496.8|9491.8|9489.3|9484.3|48
1693810800000|2023-09-04 07:00:00|9488.8|9483.8|9493.3|9488.3|9504.3|9499.3|9483.8|9478.8|299
1693811100000|2023-09-04 07:05:00|9493.8|9488.8|9492.3|9487.3|9496.3|9491.3|9485.8|9480.8|146
1693811400000|2023-09-04 07:10:00|9491.8|9486.8|9481.3|9476.3|9493.3|9488.3|9479.8|9474.8|91
1693811700000|2023-09-04 07:15:00|9481.8|9476.8|9482.3|9477.3|9489.8|9484.8|9480.8|9475.8|160
1693812000000|2023-09-04 07:20:00|9482.8|9477.8|9495.3|9490.3|9495.8|9490.8|9477.3|9472.3|131
1693812300000|2023-09-04 07:25:00|9494.8|9489.8|9489.3|9484.3|9496.3|9491.3|9487.8|9482.8|83
1693812600000|2023-09-04 07:30:00|9489.8|9484.8|9494.3|9489.3|9495.8|9490.8|9485.8|9480.8|90
1693812900000|2023-09-04 07:35:00|9494.8|9489.8|9503.3|9498.3|9505.8|9500.8|9494.3|9489.3|90
1693813200000|2023-09-04 07:40:00|9501.6|9496.6|9496.1|9491.1|9502.1|9497.1|9495.6|9490.6|69
1693813500000|2023-09-04 07:45:00|9496.6|9491.6|9497.1|9492.1|9498.6|9493.6|9493.6|9488.6|66
1693813800000|2023-09-04 07:50:00|9497.6|9492.6|9484.6|9479.6|9500.6|9495.6|9484.6|9479.6|60
1693814100000|2023-09-04 07:55:00|9485.1|9480.1|9491.6|9486.6|9492.1|9487.1|9483.6|9478.6|44
1693814400000|2023-09-04 08:00:00|9492.1|9487.1|9491.6|9486.6|9492.1|9487.1|9485.6|9480.6|46
1693814700000|2023-09-04 08:05:00|9492.1|9487.1|9495.6|9490.6|9497.6|9492.6|9490.1|9485.1|58
1693815000000|2023-09-04 08:10:00|9496.1|9491.1|9506.1|9501.1|9506.6|9501.6|9496.1|9491.1|50
1693815300000|2023-09-04 08:15:00|9506.6|9501.6|9506.1|9501.1|9507.6|9502.6|9502.6|9497.6|70
1693815600000|2023-09-04 08:20:00|9507.1|9502.1|9516.1|9511.1|9518.1|9513.1|9506.1|9501.1|63
1693815900000|2023-09-04 08:25:00|9517.1|9512.1|9514.1|9509.1|9518.6|9513.6|9512.6|9507.6|93
1693816200000|2023-09-04 08:30:00|9515.1|9510.1|9512.6|9507.6|9516.6|9511.6|9507.6|9502.6|82
1693816500000|2023-09-04 08:35:00|9513.1|9508.1|9515.6|9510.6|9517.6|9512.6|9511.6|9506.6|42
1693816800000|2023-09-04 08:40:00|9515.1|9510.1|9511.6|9506.6|9516.6|9511.6|9509.1|9504.1|45
1693817100000|2023-09-04 08:45:00|9512.6|9507.6|9513.1|9508.1|9515.1|9510.1|9508.1|9503.1|76
1693817400000|2023-09-04 08:50:00|9513.6|9508.6|9502.6|9497.6|9514.1|9509.1|9501.1|9496.1|79
1693817700000|2023-09-04 08:55:00|9502.1|9497.1|9504.6|9499.6|9507.1|9502.1|9500.1|9495.1|83
1693818000000|2023-09-04 09:00:00|9505.1|9500.1|9502.1|9497.1|9506.6|9501.6|9501.6|9496.6|34
1693818300000|2023-09-04 09:05:00|9501.6|9496.6|9506.1|9501.1|9507.1|9502.1|9500.6|9495.6|25
1693818600000|2023-09-04 09:10:00|9505.6|9500.6|9507.1|9502.1|9509.6|9504.6|9503.6|9498.6|57
1693818900000|2023-09-04 09:15:00|9506.6|9501.6|9511.6|9506.6|9513.1|9508.1|9506.1|9501.1|64
1693819200000|2023-09-04 09:20:00|9512.1|9507.1|9516.6|9511.6|9517.1|9512.1|9511.1|9506.1|81
1693819500000|2023-09-04 09:25:00|9516.1|9511.1|9513.6|9508.6|9519.1|9514.1|9513.1|9508.1|86
1693819800000|2023-09-04 09:30:00|9513.1|9508.1|9508.1|9503.1|9515.1|9510.1|9508.1|9503.1|82
1693820100000|2023-09-04 09:35:00|9508.6|9503.6|9502.6|9497.6|9509.1|9504.1|9502.1|9497.1|20
1693820400000|2023-09-04 09:40:00|9503.1|9498.1|9497.6|9492.6|9504.6|9499.6|9497.1|9492.1|26
1693820700000|2023-09-04 09:45:00|9497.1|9492.1|9494.6|9489.6|9498.6|9493.6|9492.1|9487.1|30
1693821000000|2023-09-04 09:50:00|9494.1|9489.1|9490.6|9485.6|9494.1|9489.1|9488.1|9483.1|30
1693821300000|2023-09-04 09:55:00|9490.1|9485.1|9491.6|9486.6|9491.6|9486.6|9486.6|9481.6|27
1693821600000|2023-09-04 10:00:00|9491.1|9486.1|9492.1|9487.1|9492.6|9487.6|9490.6|9485.6|19
1693821900000|2023-09-04 10:05:00|9491.1|9486.1|9491.1|9486.1|9491.6|9486.6|9488.6|9483.6|36
1693822200000|2023-09-04 10:10:00|9490.1|9485.1|9489.1|9484.1|9494.1|9489.1|9488.1|9483.1|50
1693822500000|2023-09-04 10:15:00|9488.6|9483.6|9490.6|9485.6|9492.1|9487.1|9488.1|9483.1|20
1693822800000|2023-09-04 10:20:00|9490.1|9485.1|9487.6|9482.6|9490.6|9485.6|9486.1|9481.1|25
1693823100000|2023-09-04 10:25:00|9487.1|9482.1|9481.6|9476.6|9488.1|9483.1|9481.6|9476.6|25
1693823400000|2023-09-04 10:30:00|9482.1|9477.1|9479.1|9474.1|9482.1|9477.1|9479.1|9474.1|28
1693823700000|2023-09-04 10:35:00|9479.6|9474.6|9479.1|9474.1|9479.6|9474.6|9476.1|9471.1|46
1693824000000|2023-09-04 10:40:00|9479.6|9474.6|9476.1|9471.1|9479.6|9474.6|9475.6|9470.6|29
1693824300000|2023-09-04 10:45:00|9475.6|9470.6|9473.6|9468.6|9477.1|9472.1|9473.1|9468.1|25
1693824600000|2023-09-04 10:50:00|9473.1|9468.1|9471.6|9466.6|9474.1|9469.1|9469.1|9464.1|37
1693824900000|2023-09-04 10:55:00|9472.1|9467.1|9480.6|9475.6|9480.6|9475.6|9469.6|9464.6|34
1693825200000|2023-09-04 11:00:00|9480.1|9475.1|9480.6|9475.6|9480.6|9475.6|9477.1|9472.1|23
1693825500000|2023-09-04 11:05:00|9481.1|9476.1|9474.6|9469.6|9481.1|9476.1|9473.1|9468.1|8
1693825800000|2023-09-04 11:10:00|9474.1|9469.1|9475.6|9470.6|9477.1|9472.1|9474.1|9469.1|9
1693826100000|2023-09-04 11:15:00|9475.1|9470.1|9470.6|9465.6|9477.1|9472.1|9470.6|9465.6|17
1693826400000|2023-09-04 11:20:00|9471.1|9466.1|9468.1|9463.1|9472.6|9467.6|9467.1|9462.1|23
1693826700000|2023-09-04 11:25:00|9467.6|9462.6|9464.6|9459.6|9468.1|9463.1|9462.1|9457.1|40
1693827000000|2023-09-04 11:30:00|9464.1|9459.1|9471.6|9466.6|9471.6|9466.6|9464.1|9459.1|74
1693827300000|2023-09-04 11:35:00|9471.1|9466.1|9465.6|9460.6|9471.6|9466.6|9462.1|9457.1|57
1693827600000|2023-09-04 11:40:00|9465.4|9460.4|9466.9|9461.9|9467.4|9462.4|9461.9|9456.9|30
1693827900000|2023-09-04 11:45:00|9467.4|9462.4|9462.4|9457.4|9468.9|9463.9|9461.4|9456.4|17
1693828200000|2023-09-04 11:50:00|9461.9|9456.9|9462.4|9457.4|9465.4|9460.4|9460.9|9455.9|16
1693828500000|2023-09-04 11:55:00|9462.9|9457.9|9462.4|9457.4|9464.4|9459.4|9460.9|9455.9|14
1693828800000|2023-09-04 12:00:00|9461.9|9456.9|9456.4|9451.4|9464.4|9459.4|9455.9|9450.9|28
1693829100000|2023-09-04 12:05:00|9456.9|9451.9|9454.4|9449.4|9457.9|9452.9|9451.9|9446.9|34
1693829400000|2023-09-04 12:10:00|9453.9|9448.9|9455.9|9450.9|9456.9|9451.9|9452.4|9447.4|9
1693829700000|2023-09-04 12:15:00|9455.4|9450.4|9454.9|9449.9|9456.4|9451.4|9453.9|9448.9|11
1693830000000|2023-09-04 12:20:00|9455.4|9450.4|9448.9|9443.9|9455.9|9450.9|9447.4|9442.4|44
1693830300000|2023-09-04 12:25:00|9448.4|9443.4|9449.9|9444.9|9453.9|9448.9|9448.4|9443.4|30
1693830600000|2023-09-04 12:30:00|9449.4|9444.4|9441.9|9436.9|9449.9|9444.9|9441.9|9436.9|25
1693830900000|2023-09-04 12:35:00|9442.4|9437.4|9442.4|9437.4|9443.9|9438.9|9439.9|9434.9|27
1693831200000|2023-09-04 12:40:00|9441.9|9436.9|9441.4|9436.4|9442.4|9437.4|9438.9|9433.9|39
1693831500000|2023-09-04 12:45:00|9440.9|9435.9|9443.4|9438.4|9443.4|9438.4|9436.9|9431.9|33
1693831800000|2023-09-04 12:50:00|9442.9|9437.9|9450.9|9445.9|9450.9|9445.9|9441.4|9436.4|16
1693832100000|2023-09-04 12:55:00|9450.4|9445.4|9444.4|9439.4|9453.4|9448.4|9444.4|9439.4|30
1693832400000|2023-09-04 13:00:00|9443.9|9438.9|9439.4|9434.4|9443.9|9438.9|9437.9|9432.9|30
1693832700000|2023-09-04 13:05:00|9439.9|9434.9|9442.4|9437.4|9443.4|9438.4|9438.4|9433.4|16
1693833000000|2023-09-04 13:10:00|9441.9|9436.9|9440.9|9435.9|9443.9|9438.9|9440.4|9435.4|14
1693833300000|2023-09-04 13:15:00|9441.4|9436.4|9446.4|9441.4|9446.9|9441.9|9437.9|9432.9|30
1693833600000|2023-09-04 13:20:00|9446.9|9441.9|9444.4|9439.4|9446.9|9441.9|9442.9|9437.9|14
1693833900000|2023-09-04 13:25:00|9443.9|9438.9|9445.4|9440.4|9445.4|9440.4|9443.4|9438.4|13
1693834200000|2023-09-04 13:30:00|9444.9|9439.9|9441.4|9436.4|9445.4|9440.4|9439.4|9434.4|27
1693834500000|2023-09-04 13:35:00|9441.9|9436.9|9434.4|9429.4|9441.9|9436.9|9434.4|9429.4|52
1693834800000|2023-09-04 13:40:00|9434.9|9429.9|9445.9|9440.9|9446.4|9441.4|9434.9|9429.9|38
1693835100000|2023-09-04 13:45:00|9445.4|9440.4|9438.4|9433.4|9445.4|9440.4|9436.9|9431.9|30
1693835400000|2023-09-04 13:50:00|9437.9|9432.9|9436.9|9431.9|9438.4|9433.4|9434.4|9429.4|18
1693835700000|2023-09-04 13:55:00|9435.4|9430.4|9436.9|9431.9|9436.9|9431.9|9435.4|9430.4|55
1693836000000|2023-09-04 14:00:00|9435.4|9430.4|9421.4|9416.4|9435.4|9430.4|9421.4|9416.4|99
1693836300000|2023-09-04 14:05:00|9421.9|9416.9|9422.4|9417.4|9422.9|9417.9|9417.9|9412.9|68
1693836600000|2023-09-04 14:10:00|9423.3|9418.3|9426.8|9421.8|9427.8|9422.8|9418.3|9413.3|47
1693836900000|2023-09-04 14:15:00|9426.3|9421.3|9422.8|9417.8|9426.8|9421.8|9421.8|9416.8|57
1693837200000|2023-09-04 14:20:00|9422.3|9417.3|9419.3|9414.3|9422.8|9417.8|9418.8|9413.8|69
1693837500000|2023-09-04 14:25:00|9419.8|9414.8|9410.3|9405.3|9419.8|9414.8|9406.3|9401.3|68
1693837800000|2023-09-04 14:30:00|9409.8|9404.8|9407.3|9402.3|9410.8|9405.8|9405.3|9400.3|101
1693838100000|2023-09-04 14:35:00|9406.8|9401.8|9410.3|9405.3|9411.8|9406.8|9403.8|9398.8|97
1693838400000|2023-09-04 14:40:00|9409.8|9404.8|9416.8|9411.8|9418.8|9413.8|9409.3|9404.3|69
1693838700000|2023-09-04 14:45:00|9416.3|9411.3|9405.8|9400.8|9416.8|9411.8|9404.3|9399.3|91
1693839000000|2023-09-04 14:50:00|9405.3|9400.3|9409.8|9404.8|9409.8|9404.8|9402.8|9397.8|59
1693839300000|2023-09-04 14:55:00|9408.8|9403.8|9399.3|9394.3|9409.8|9404.8|9398.3|9393.3|82
1693839600000|2023-09-04 15:00:00|9398.8|9393.8|9408.3|9403.3|9408.3|9403.3|9398.3|9393.3|26
1693839900000|2023-09-04 15:05:00|9407.8|9402.8|9412.3|9407.3|9412.8|9407.8|9399.8|9394.8|111
1693840200000|2023-09-04 15:10:00|9411.8|9406.8|9412.8|9407.8|9412.8|9407.8|9409.3|9404.3|40
1693840500000|2023-09-04 15:15:00|9413.3|9408.3|9416.8|9411.8|9416.8|9411.8|9411.3|9406.3|90
1693840800000|2023-09-04 15:20:00|9417.8|9412.8|9408.8|9403.8|9417.8|9412.8|9408.8|9403.8|88
1693841100000|2023-09-04 15:25:00|9409.8|9404.8|9414.3|9409.3|9414.8|9409.8|9409.8|9404.8|176
1693841400000|2023-09-04 15:30:00|9415.3|9408.3|9421.3|9415.3|9422.3|9416.3|9415.3|9408.3|205
1693841700000|2023-09-04 15:35:00|9422.3|9416.3|9426.3|9419.3|9426.3|9419.3|9420.3|9414.3|105
1693842000000|2023-09-04 15:40:00|9425.3|9420.3|9426.3|9420.3|9426.3|9420.3|9425.3|9419.3|38
1693842300000|2023-09-04 15:45:00|9425.3|9419.3|9427.3|9421.3|9427.3|9421.3|9425.3|9418.3|24
1693842600000|2023-09-04 15:50:00|9426.3|9420.3|9424.3|9417.3|9428.3|9421.3|9424.3|9417.3|18
1693842900000|2023-09-04 15:55:00|9425.3|9418.3|9424.3|9418.3|9425.3|9418.3|9424.3|9418.3|5
1693843200000|2023-09-04 16:00:00|9425.3|9419.3|9427.3|9420.3|9427.3|9420.3|9425.3|9419.3|7
1693843500000|2023-09-04 16:05:00|9426.3|9419.3|9426.3|9419.3|9427.3|9419.3|9425.3|9418.3|6
1693843800000|2023-09-04 16:10:00|9425.3|9418.3|9426.3|9419.3|9426.3|9420.3|9425.3|9418.3|2
1693844100000|2023-09-04 16:15:00|9425.3||9426.3||9426.3||9425.3||0
1693844400000|2023-09-04 16:20:00|9425.3||9426.3||9426.3||9425.3||2
1693844700000|2023-09-04 16:25:00|9425.3|9420.3|9426.3|9420.3|9426.3|9420.3|9425.3|9419.3|9
1693845000000|2023-09-04 16:30:00|9427.3|9421.3|9428.3|9421.3|9428.3|9421.3|9427.3|9421.3|8
1693845300000|2023-09-04 16:35:00|9427.3||9428.3||9428.3||9427.3||2
1693845600000|2023-09-04 16:40:00||9420.3||9421.3||9421.3||9420.3|0
1693845900000|2023-09-04 16:45:00||9420.3||9419.3||9421.3||9419.3|11
1693846500000|2023-09-04 16:55:00|9429.3|9421.3|9427.3|9418.3|9429.3|9421.3|9427.3|9418.3|18
1693846800000|2023-09-04 17:00:00|9426.3||9425.3||9426.3||9425.3||0
1693847100000|2023-09-04 17:05:00|9426.3|9419.3|9426.3|9418.3|9426.3|9419.3|9424.3|9418.3|1
1693848900000|2023-09-04 17:35:00|9425.3||9425.3||9425.3||9425.3||0
1693849200000|2023-09-04 17:40:00||9416.3||9416.3||9416.3||9416.3|2
1693850100000|2023-09-04 17:55:00|9426.3|9420.3|9426.8|9414.8|9426.8|9420.3|9423.3|9414.8|5
1693850700000|2023-09-04 18:05:00|9428.7|9416.7|9428.8|9416.8|9428.8|9416.8|9428.7|9416.7|0
1693851900000|2023-09-04 18:25:00|9426.9|9414.9|9426.8|9414.8|9426.9|9414.9|9426.8|9414.8|0
1693852500000|2023-09-04 18:35:00|9426.2|9414.2|9426.2|9414.2|9426.2|9414.2|9426.2|9414.2|0
1693853700000|2023-09-04 18:55:00|9427.1|9415.1|9426.2|9414.2|9427.1|9415.1|9426.2|9414.2|0
1693855500000|2023-09-04 19:25:00|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|0
1693857000000|2023-09-04 19:50:00|9426.2|9414.2|9426.2|9414.2|9426.2|9414.2|9426.2|9414.2|0
1693857300000|2023-09-04 19:55:00|9428.1|9416.1|9426.2|9414.2|9428.1|9416.1|9426.2|9414.2|0
1693857600000|2023-09-04 20:00:00|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|0
1693860900000|2023-09-04 20:55:00|9425.8|9413.8|9425.8|9413.8|9425.8|9413.8|9425.8|9413.8|0
1693861200000|2023-09-04 21:00:00|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|9427.9|9415.9|0
1693862100000|2023-09-04 21:15:00|9425.8|9413.8|9425.8|9413.8|9425.8|9413.8|9425.8|9413.8|0
1693864800000|2023-09-04 22:00:00|9425.9|9413.9|9426.8|9414.8|9430.6|9418.6|9425.9|9413.9|0
1693865100000|2023-09-04 22:05:00|9426.2|9414.2|9425.8|9413.8|9426.8|9414.8|9425.8|9413.8|0
1693865400000|2023-09-04 22:10:00|9425.2|9413.2|9424.4|9412.4|9425.2|9413.2|9423|9411|0
1693865700000|2023-09-04 22:15:00|9423.8|9411.8|9424.8|9412.8|9424.8|9412.8|9423.8|9411.8|0
1693866000000|2023-09-04 22:20:00|9425|9413|9423.8|9411.8|9425.2|9413.2|9423|9411|0
1693866300000|2023-09-04 22:25:00|9423.9|9411.9|9425.8|9413.8|9425.8|9413.8|9423.9|9411.9|0
1693866600000|2023-09-04 22:30:00|9425.2|9413.2|9423.8|9411.8|9425.2|9413.2|9423.8|9411.8|0
1693866900000|2023-09-04 22:35:00|9423.9|9411.9|9424.6|9412.6|9424.8|9412.8|9423.6|9411.6|0
1693867200000|2023-09-04 22:40:00|9424|9412|9425.4|9413.4|9425.4|9413.4|9424|9412|0
1693867500000|2023-09-04 22:45:00|9425|9413|9425.4|9413.4|9425.4|9413.4|9425|9413|0
1693867800000|2023-09-04 22:50:00|9425|9413|9426.4|9414.4|9427|9415|9425|9413|0
1693868100000|2023-09-04 22:55:00|9426|9414|9426|9414|9426|9414|9426|9414|0
1693868400000|2023-09-04 23:00:00|9426.4|9414.4|9424.6|9412.6|9426.4|9414.4|9424.6|9412.6|0
1693868700000|2023-09-04 23:05:00|9424.4|9412.4|9426|9414|9426|9414|9424|9412|0
1693869000000|2023-09-04 23:10:00|9426.4|9414.4|9426.4|9414.4|9427|9415|9426|9414|0
1693869300000|2023-09-04 23:15:00|9426|9414|9427.4|9415.4|9427.4|9415.4|9426|9414|0
1693869600000|2023-09-04 23:20:00|9427.8|9415.8|9427.4|9415.4|9427.8|9415.8|9427|9415|0
1693869900000|2023-09-04 23:25:00|9427.3|9415.3|9427.4|9415.4|9427.4|9415.4|9427|9415|0
1693870200000|2023-09-04 23:30:00|9427.3|9415.3|9429.1|9417.1|9429.7|9417.7|9426.4|9414.4|0
1693870500000|2023-09-04 23:35:00|9428.7|9416.7|9429.1|9417.1|9429.1|9417.1|9428.3|9416.3|0
1693870800000|2023-09-04 23:40:00|9429.2|9417.2|9430.1|9418.1|9430.1|9418.1|9429.1|9417.1|0
1693871100000|2023-09-04 23:45:00|9429.7|9417.7|9429.7|9417.7|9430.1|9418.1|9429.1|9417.1|0
1693871400000|2023-09-04 23:50:00|9430.1|9418.1|9429.1|9417.1|9430.1|9418.1|9428.7|9416.7|0
1693871700000|2023-09-04 23:55:00|9428.9|9416.9|9427.8|9415.8|9429.1|9417.1|9427.8|9415.8|0
1693872000000|2023-09-05 00:00:00|9428.3|9416.3|9428.7|9416.7|9429.1|9417.1|9427.4|9415.4|0
1693872300000|2023-09-05 00:05:00|9428.8|9416.8|9423.6|9411.6|9429.1|9417.1|9422.2|9410.2|0
1693872600000|2023-09-05 00:10:00|9423.2|9411.2|9421.4|9409.4|9424.6|9412.6|9420.8|9408.8|0
1693872900000|2023-09-05 00:15:00|9421.8|9409.8|9424.3|9412.3|9428.1|9416.1|9421.2|9409.2|0
1693873200000|2023-09-05 00:20:00|9426.2|9414.2|9420.3|9408.3|9426.2|9414.2|9418.4|9406.4|0
1693873500000|2023-09-05 00:25:00|9419.4|9407.4|9420.4|9408.4|9422.3|9410.3|9418.4|9406.4|0
1693873800000|2023-09-05 00:30:00|9419.4|9407.4|9419.4|9407.4|9420.4|9408.4|9416.5|9404.5|0
1693874100000|2023-09-05 00:35:00|9420.4|9408.4|9420.4|9408.4|9420.4|9408.4|9420.4|9408.4|0
1693874400000|2023-09-05 00:40:00|9418.4|9406.4|9416.4|9404.4|9418.4|9406.4|9414.5|9402.5|0
1693874700000|2023-09-05 00:45:00|9414.5|9402.5|9418.4|9406.4|9418.4|9406.4|9414.5|9402.5|0
1693875000000|2023-09-05 00:50:00|9420.3|9408.3|9416.5|9404.5|9420.3|9408.3|9414.5|9402.5|0
1693875300000|2023-09-05 00:55:00|9416.4|9404.4|9414.5|9402.5|9418.4|9406.4|9414.5|9402.5|0
1693875600000|2023-09-05 01:00:00|9414.6|9402.6|9414.6|9402.6|9416.5|9404.5|9412.6|9400.6|0
1693875900000|2023-09-05 01:05:00|9414.5|9402.5|9414.5|9402.5|9414.6|9402.6|9412.6|9400.6|0
1693876200000|2023-09-05 01:10:00|9414.6|9402.6|9414.5|9402.5|9416.5|9404.5|9414.5|9402.5|0
1693876500000|2023-09-05 01:15:00|9412.6|9400.6|9414.5|9402.5|9414.5|9402.5|9410.6|9398.6|0
1693876800000|2023-09-05 01:20:00|9414.6|9402.6|9416.5|9404.5|9418.4|9406.4|9414.5|9402.5|0
1693877100000|2023-09-05 01:25:00|9414.6|9402.6|9420.4|9408.4|9420.4|9408.4|9413.6|9401.6|0
1693877400000|2023-09-05 01:30:00|9418.5|9406.5|9420.5|9408.5|9422.4|9410.4|9416.6|9404.6|0
1693877700000|2023-09-05 01:35:00|9420.4|9408.4|9416.5|9404.5|9420.4|9408.4|9414.6|9402.6|0
1693878000000|2023-09-05 01:40:00|9416.6|9404.6|9416.6|9404.6|9418.5|9406.5|9416.6|9404.6|0
1693878300000|2023-09-05 01:45:00|9414.6|9402.6|9410.7|9398.7|9416.6|9404.6|9408.8|9396.8|0
1693878600000|2023-09-05 01:50:00|9408.8|9396.8|9412.7|9400.7|9412.7|9400.7|9408.8|9396.8|0
1693878900000|2023-09-05 01:55:00|9410.8|9398.8|9408.8|9396.8|9410.8|9398.8|9408.8|9396.8|0
1693879200000|2023-09-05 02:00:00|9408.9|9396.9|9409|9397|9409|9397|9408.9|9396.9|0
1693879500000|2023-09-05 02:05:00|9408.9|9396.9|9409|9397|9410.9|9398.9|9408.9|9396.9|0
1693879800000|2023-09-05 02:10:00|9407.1|9395.1|9407|9395|9409|9397|9405.1|9393.1|0
1693880100000|2023-09-05 02:15:00|9405.1|9393.1|9409|9397|9409|9397|9405.1|9393.1|0
1693880400000|2023-09-05 02:20:00|9408.9|9396.9|9405.1|9393.1|9408.9|9396.9|9405|9393|0
1693880700000|2023-09-05 02:25:00|9405|9393|9405.1|9393.1|9405.1|9393.1|9405|9393|0
1693881000000|2023-09-05 02:30:00|9405|9393|9405|9393|9405|9393|9403.1|9391.1|0
1693881300000|2023-09-05 02:35:00|9405.1|9393.1|9405.1|9393.1|9407|9395|9405|9393|0
1693881600000|2023-09-05 02:40:00|9405|9393|9407|9395|9407|9395|9405|9393|0
1693881900000|2023-09-05 02:45:00|9408.9|9396.9|9410.9|9398.9|9410.9|9398.9|9407|9395|0
1693882200000|2023-09-05 02:50:00|9409|9397|9409|9397|9410.9|9398.9|9408.9|9396.9|0
1693882500000|2023-09-05 02:55:00|9408.9|9396.9|9410.9|9398.9|9410.9|9398.9|9408.9|9396.9|0
1693882800000|2023-09-05 03:00:00|9408.9|9396.9|9407|9395|9408.9|9396.9|9407|9395|0
1693883400000|2023-09-05 03:10:00|9405|9393|9405|9393|9405|9393|9405|9393|0
1693883700000|2023-09-05 03:15:00|9403.1|9391.1|9403.1|9391.1|9405.1|9393.1|9403.1|9391.1|0
1693884000000|2023-09-05 03:20:00|9405|9393|9407|9395|9407|9395|9405|9393|0
1693884300000|2023-09-05 03:25:00|9405.1|9393.1|9407|9395|9408.9|9396.9|9405.1|9393.1|0
1693884600000|2023-09-05 03:30:00|9406|9394|9407|9395|9409|9397|9405.1|9393.1|0
1693884900000|2023-09-05 03:35:00|9406|9394|9405.1|9393.1|9407|9395|9405.1|9393.1|0
1693885200000|2023-09-05 03:40:00|9406|9394|9407|9395|9407|9395|9405.1|9393.1|0
1693885500000|2023-09-05 03:45:00|9406|9394|9405.1|9393.1|9407|9395|9405.1|9393.1|0
1693885800000|2023-09-05 03:50:00|9406|9394|9407|9395|9407|9395|9405.1|9393.1|0
1693886100000|2023-09-05 03:55:00|9405|9393|9407|9395|9408.9|9396.9|9405|9393|0
1693886400000|2023-09-05 04:00:00|9408.9|9396.9|9407|9395|9408.9|9396.9|9407|9395|0
1693886700000|2023-09-05 04:05:00|9408.9|9396.9|9409|9397|9409|9397|9408.9|9396.9|0
1693887000000|2023-09-05 04:10:00|9408.9|9396.9|9407|9395|9409|9397|9407|9395|0
1693887600000|2023-09-05 04:20:00|9407.1|9395.1|9409|9397|9409|9397|9407.1|9395.1|0
1693887900000|2023-09-05 04:25:00|9407.1|9395.1|9407.1|9395.1|9407.1|9395.1|9407.1|9395.1|0
1693888200000|2023-09-05 04:30:00|9407|9395|9407|9395|9407.1|9395.1|9407|9395|0
1693888500000|2023-09-05 04:35:00|9407.1|9395.1|9407.1|9395.1|9409|9397|9407|9395|0
1693888800000|2023-09-05 04:40:00|9409|9397|9409|9397|9409|9397|9407.1|9395.1|0
1693889100000|2023-09-05 04:45:00|9407.1|9395.1|9409|9397|9409|9397|9407|9395|0
1693889400000|2023-09-05 04:50:00|9409.1|9397.1|9409.1|9397.1|9409.1|9397.1|9409.1|9397.1|0
1693889700000|2023-09-05 04:55:00|9407.2|9395.2|9407.2|9395.2|9407.2|9395.2|9407.2|9395.2|0
1693890000000|2023-09-05 05:00:00|9409.2|9397.2|9409.1|9397.1|9409.2|9397.2|9407.2|9395.2|0
1693890300000|2023-09-05 05:05:00|9407.2|9395.2|9407.2|9395.2|9409.1|9397.1|9407.2|9395.2|0
1693890600000|2023-09-05 05:10:00|9408.2|9396.2|9408.2|9396.2|9408.2|9396.2|9407.2|9395.2|0
1693890900000|2023-09-05 05:15:00|9407.2|9395.2|9407.2|9395.2|9409.1|9397.1|9407.2|9395.2|0
1693891200000|2023-09-05 05:20:00|9405.2|9393.2|9403.2|9391.2|9405.2|9393.2|9403.2|9391.2|0
1693891500000|2023-09-05 05:25:00|9403.3|9391.3|9403.1|9391.1|9403.3|9391.3|9403.1|9391.1|0
1693891800000|2023-09-05 05:30:00|9401.2|9389.2|9403.1|9391.1|9403.1|9391.1|9401.2|9389.2|0
1693892100000|2023-09-05 05:35:00|9402.2|9390.2|9405.1|9393.1|9405.1|9393.1|9402.2|9390.2|0
1693892400000|2023-09-05 05:40:00|9407|9395|9407|9395|9407|9395|9405|9393|0
1693892700000|2023-09-05 05:45:00|9405.1|9393.1|9410|9398|9410.9|9398.9|9405.1|9393.1|0
1693893000000|2023-09-05 05:50:00|9410.9|9398.9|9407|9395|9410.9|9398.9|9405.1|9393.1|0
1693893300000|2023-09-05 05:55:00|9409|9397|9405|9393|9409|9397|9405|9393|0
1693893600000|2023-09-05 06:00:00|9405.1|9393.1|9406.8|9401.8|9418.8|9413.8|9401.8|9393|54
1693893900000|2023-09-05 06:05:00|9407.8|9402.8|9411.3|9406.3|9413.8|9408.8|9405.3|9400.3|39
1693894200000|2023-09-05 06:10:00|9412.3|9407.3|9411.8|9406.8|9415.8|9410.8|9411.8|9406.8|15
1693894500000|2023-09-05 06:15:00|9412.3|9407.3|9407.3|9402.3|9412.3|9407.3|9405.8|9400.8|22
1693894800000|2023-09-05 06:20:00|9406.8|9401.8|9409.3|9404.3|9410.8|9405.8|9405.3|9400.3|37
1693895100000|2023-09-05 06:25:00|9407.8|9402.8|9407.8|9402.8|9407.8|9402.8|9407.8|9402.8|1
1693895400000|2023-09-05 06:30:00|9405.3|9400.3|9408.8|9403.8|9408.8|9403.8|9404.3|9399.3|27
1693895700000|2023-09-05 06:35:00|9409.3|9404.3|9403.3|9398.3|9409.8|9404.8|9402.8|9397.8|26
1693896000000|2023-09-05 06:40:00|9402.8|9397.8|9399.8|9394.8|9403.8|9398.8|9396.3|9391.3|47
1693896300000|2023-09-05 06:45:00|9402.3|9397.3|9400.8|9395.8|9402.3|9397.3|9398.3|9393.3|13
1693896600000|2023-09-05 06:50:00|9401.3|9396.3|9400.3|9395.3|9401.3|9396.3|9399.8|9394.8|8
1693896900000|2023-09-05 06:55:00|9400.8|9395.8|9402.8|9397.8|9402.8|9397.8|9400.8|9395.8|16
1693897200000|2023-09-05 07:00:00|9402.3|9397.3|9395.3|9390.3|9405.8|9400.8|9383.3|9378.3|633
1693897500000|2023-09-05 07:05:00|9394.8|9389.8|9374.3|9369.3|9399.8|9394.8|9374.3|9369.3|227
1693897800000|2023-09-05 07:10:00|9373.8|9368.8|9376.3|9371.3|9380.3|9375.3|9360.3|9355.3|271
1693898100000|2023-09-05 07:15:00|9376.8|9371.8|9361.3|9356.3|9378.3|9373.3|9356.8|9351.8|245
1693898400000|2023-09-05 07:20:00|9361.8|9356.8|9380.3|9375.3|9380.8|9375.8|9353.3|9348.3|188
1693898700000|2023-09-05 07:25:00|9380.8|9375.8|9377.8|9372.8|9384.3|9379.3|9371.3|9366.3|157
1693899000000|2023-09-05 07:30:00|9376.8|9371.8|9371.8|9366.8|9378.3|9373.3|9365.8|9360.8|181
1693899300000|2023-09-05 07:35:00|9372.3|9367.3|9372.3|9367.3|9377.3|9372.3|9363.3|9358.3|189
1693899600000|2023-09-05 07:40:00|9372.9|9367.9|9373.9|9368.9|9381.9|9376.9|9367.4|9362.4|126
1693899900000|2023-09-05 07:45:00|9373.4|9368.4|9376.9|9371.9|9378.4|9373.4|9366.9|9361.9|54
1693900200000|2023-09-05 07:50:00|9376.4|9371.4|9378.9|9373.9|9385.9|9380.9|9374.9|9369.9|89
1693900500000|2023-09-05 07:55:00|9379.4|9374.4|9369.9|9364.9|9379.4|9374.4|9366.9|9361.9|62
1693900800000|2023-09-05 08:00:00|9369.4|9364.4|9369.9|9364.9|9373.4|9368.4|9367.4|9362.4|61
1693901100000|2023-09-05 08:05:00|9370.4|9365.4|9366.4|9361.4|9374.9|9369.9|9364.4|9359.4|49
1693901400000|2023-09-05 08:10:00|9366.9|9361.9|9361.4|9356.4|9369.9|9364.9|9357.9|9352.9|77
1693901700000|2023-09-05 08:15:00|9362.9|9357.9|9357.9|9352.9|9365.4|9360.4|9354.9|9349.9|52
1693902000000|2023-09-05 08:20:00|9358.4|9353.4|9361.4|9356.4|9364.9|9359.9|9354.9|9349.9|97
1693902300000|2023-09-05 08:25:00|9362.4|9357.4|9374.9|9369.9|9374.9|9369.9|9361.9|9356.9|73
1693902600000|2023-09-05 08:30:00|9374.4|9369.4|9378.9|9373.9|9381.9|9376.9|9369.4|9364.4|51
1693902900000|2023-09-05 08:35:00|9379.4|9374.4|9385.4|9380.4|9386.9|9381.9|9378.4|9373.4|57
1693903200000|2023-09-05 08:40:00|9385.9|9380.9|9396.4|9391.4|9396.9|9391.9|9385.9|9380.9|36
1693903500000|2023-09-05 08:45:00|9396.9|9391.9|9393.9|9388.9|9396.9|9391.9|9386.9|9381.9|39
1693903800000|2023-09-05 08:50:00|9394.4|9389.4|9393.4|9388.4|9395.9|9390.9|9390.9|9385.9|15
1693904100000|2023-09-05 08:55:00|9392.9|9387.9|9392.9|9387.9|9400.4|9395.4|9392.9|9387.9|47
1693904400000|2023-09-05 09:00:00|9393.4|9388.4|9389.9|9384.9|9394.9|9389.9|9389.9|9384.9|32
1693904700000|2023-09-05 09:05:00|9390.4|9385.4|9395.9|9390.9|9395.9|9390.9|9387.9|9382.9|40
1693905000000|2023-09-05 09:10:00|9396.4|9391.4|9413.4|9408.4|9415.4|9410.4|9396.4|9391.4|92
1693905300000|2023-09-05 09:15:00|9414.4|9409.4|9415.4|9410.4|9415.4|9410.4|9410.4|9405.4|79
1693905600000|2023-09-05 09:20:00|9416.4|9411.4|9409.4|9404.4|9416.9|9411.9|9408.4|9403.4|62
1693905900000|2023-09-05 09:25:00|9409.9|9404.9|9418.9|9413.9|9419.9|9414.9|9408.4|9403.4|71
1693906200000|2023-09-05 09:30:00|9419.4|9414.4|9425.4|9420.4|9426.9|9421.9|9418.4|9413.4|115
1693906500000|2023-09-05 09:35:00|9426.4|9421.4|9424.4|9419.4|9428.9|9423.9|9423.9|9418.9|48
1693906800000|2023-09-05 09:40:00|9424.9|9419.9|9416.9|9411.9|9425.4|9420.4|9413.4|9408.4|41
1693907100000|2023-09-05 09:45:00|9417.4|9412.4|9420.9|9415.9|9423.9|9418.9|9416.9|9411.9|37
1693907400000|2023-09-05 09:50:00|9421.4|9416.4|9416.9|9411.9|9424.4|9419.4|9416.4|9411.4|51
1693907700000|2023-09-05 09:55:00|9417.4|9412.4|9417.4|9412.4|9422.4|9417.4|9413.9|9408.9|58
1693908000000|2023-09-05 10:00:00|9415.9|9410.9|9419.9|9414.9|9420.4|9415.4|9411.9|9406.9|80
1693908300000|2023-09-05 10:05:00|9419.4|9414.4|9420.4|9415.4|9422.9|9417.9|9415.4|9410.4|69
1693908600000|2023-09-05 10:10:00|9419.9|9414.9|9421.9|9416.9|9422.9|9417.9|9417.9|9412.9|59
1693908900000|2023-09-05 10:15:00|9421.4|9416.4|9428.4|9423.4|9428.9|9423.9|9419.9|9414.9|49
1693909200000|2023-09-05 10:20:00|9429.4|9424.4|9428.9|9423.9|9429.4|9424.4|9423.4|9418.4|66
1693909500000|2023-09-05 10:25:00|9429.4|9424.4|9426.9|9421.9|9429.9|9424.9|9421.9|9416.9|24
1693909800000|2023-09-05 10:30:00|9427.4|9422.4|9427.4|9422.4|9430.4|9425.4|9423.4|9418.4|38
1693910100000|2023-09-05 10:35:00|9427.9|9422.9|9428.9|9423.9|9430.4|9425.4|9425.9|9420.9|23
1693910400000|2023-09-05 10:40:00|9429.4|9424.4|9431.4|9426.4|9433.4|9428.4|9427.9|9422.9|36
1693910700000|2023-09-05 10:45:00|9432.4|9427.4|9426.9|9421.9|9433.4|9428.4|9426.9|9421.9|31
1693911000000|2023-09-05 10:50:00|9427.4|9422.4|9429.9|9424.9|9431.4|9426.4|9427.4|9422.4|27
1693911300000|2023-09-05 10:55:00|9430.4|9425.4|9422.9|9417.9|9432.4|9427.4|9418.9|9413.9|40
1693911600000|2023-09-05 11:00:00|9422.4|9417.4|9414.4|9409.4|9422.4|9417.4|9414.4|9409.4|29
1693911900000|2023-09-05 11:05:00|9413.9|9408.9|9414.9|9409.9|9415.9|9410.9|9410.9|9405.9|23
1693912200000|2023-09-05 11:10:00|9415.4|9410.4|9418.9|9413.9|9419.4|9414.4|9414.9|9409.9|32
1693912500000|2023-09-05 11:15:00|9418.4|9413.4|9423.4|9418.4|9423.4|9418.4|9416.9|9411.9|26
1693912800000|2023-09-05 11:20:00|9422.9|9417.9|9422.9|9417.9|9422.9|9417.9|9417.9|9412.9|28
1693913100000|2023-09-05 11:25:00|9423.4|9418.4|9429.4|9424.4|9429.4|9424.4|9422.9|9417.9|16
1693913400000|2023-09-05 11:30:00|9429.9|9424.9|9427.9|9422.9|9432.9|9427.9|9427.4|9422.4|33
1693913700000|2023-09-05 11:35:00|9427.4|9422.4|9436.9|9431.9|9437.4|9432.4|9426.9|9421.9|19
1693914000000|2023-09-05 11:40:00|9435.3|9430.3|9439.3|9434.3|9440.3|9435.3|9435.3|9430.3|35
1693914300000|2023-09-05 11:45:00|9439.8|9434.8|9445.3|9440.3|9446.8|9441.8|9439.8|9434.8|45
1693914600000|2023-09-05 11:50:00|9445.8|9440.8|9446.3|9441.3|9447.8|9442.8|9444.3|9439.3|17
1693914900000|2023-09-05 11:55:00|9446.8|9441.8|9442.3|9437.3|9446.8|9441.8|9439.3|9434.3|34
1693915200000|2023-09-05 12:00:00|9441.8|9436.8|9442.3|9437.3|9446.8|9441.8|9441.3|9436.3|40
1693915500000|2023-09-05 12:05:00|9442.8|9437.8|9447.8|9442.8|9448.8|9443.8|9441.3|9436.3|76
1693915800000|2023-09-05 12:10:00|9448.8|9443.8|9444.8|9439.8|9448.8|9443.8|9442.8|9437.8|127
1693916100000|2023-09-05 12:15:00|9444.3|9439.3|9433.8|9428.8|9444.3|9439.3|9432.8|9427.8|60
1693916400000|2023-09-05 12:20:00|9433.3|9428.3|9437.8|9432.8|9438.3|9433.3|9432.8|9427.8|57
1693916700000|2023-09-05 12:25:00|9438.3|9433.3|9437.8|9432.8|9439.8|9434.8|9434.8|9429.8|19
1693917000000|2023-09-05 12:30:00|9438.8|9433.8|9432.3|9427.3|9439.3|9434.3|9430.8|9425.8|34
1693917300000|2023-09-05 12:35:00|9431.8|9426.8|9423.3|9418.3|9435.8|9430.8|9422.3|9417.3|20
1693917600000|2023-09-05 12:40:00|9422.8|9417.8|9438.3|9433.3|9441.8|9436.8|9422.3|9417.3|67
1693917900000|2023-09-05 12:45:00|9438.8|9433.8|9442.3|9437.3|9442.8|9437.8|9433.3|9428.3|49
1693918200000|2023-09-05 12:50:00|9441.8|9436.8|9437.8|9432.8|9442.8|9437.8|9435.8|9430.8|44
1693918500000|2023-09-05 12:55:00|9438.3|9433.3|9448.3|9443.3|9449.3|9444.3|9437.8|9432.8|33
1693918800000|2023-09-05 13:00:00|9447.8|9442.8|9447.3|9442.3|9450.8|9445.8|9445.8|9440.8|73
1693919100000|2023-09-05 13:05:00|9447.8|9442.8|9445.8|9440.8|9451.8|9446.8|9445.3|9440.3|29
1693919400000|2023-09-05 13:10:00|9445.3|9440.3|9436.3|9431.3|9447.3|9442.3|9434.8|9429.8|30
1693919700000|2023-09-05 13:15:00|9435.8|9430.8|9436.3|9431.3|9438.3|9433.3|9433.8|9428.8|17
1693920000000|2023-09-05 13:20:00|9435.8|9430.8|9444.8|9439.8|9445.3|9440.3|9435.8|9430.8|32
1693920300000|2023-09-05 13:25:00|9444.3|9439.3|9445.3|9440.3|9447.8|9442.8|9443.8|9438.8|55
1693920600000|2023-09-05 13:30:00|9445.8|9440.8|9444.3|9439.3|9447.8|9442.8|9441.3|9436.3|105
1693920900000|2023-09-05 13:35:00|9443.8|9438.8|9434.3|9429.3|9448.8|9443.8|9433.8|9428.8|60
1693921200000|2023-09-05 13:40:00|9434.8|9429.8|9422.8|9417.8|9434.8|9429.8|9420.3|9415.3|74
1693921500000|2023-09-05 13:45:00|9423.3|9418.3|9418.3|9413.3|9427.3|9422.3|9416.8|9411.8|75
1693921800000|2023-09-05 13:50:00|9417.8|9412.8|9421.8|9416.8|9423.3|9418.3|9413.3|9408.3|48
1693922100000|2023-09-05 13:55:00|9422.3|9417.3|9419.8|9414.8|9424.3|9419.3|9419.3|9414.3|34
1693922400000|2023-09-05 14:00:00|9421.3|9416.3|9421.3|9416.3|9425.8|9420.8|9418.3|9413.3|85
1693922700000|2023-09-05 14:05:00|9421.8|9416.8|9408.3|9403.3|9422.8|9417.8|9407.3|9402.3|86
1693923000000|2023-09-05 14:10:00|9409.5|9404.5|9404|9399|9414.5|9409.5|9403.5|9398.5|49
1693923300000|2023-09-05 14:15:00|9403.5|9398.5|9409.5|9404.5|9413|9408|9403|9398|67
1693923600000|2023-09-05 14:20:00|9409|9404|9415|9410|9420|9415|9408|9403|52
1693923900000|2023-09-05 14:25:00|9414.5|9409.5|9414|9409|9419|9414|9411.5|9406.5|70
1693924200000|2023-09-05 14:30:00|9413|9408|9406.5|9401.5|9415|9410|9405.5|9400.5|55
1693924500000|2023-09-05 14:35:00|9407|9402|9408|9403|9412|9407|9405|9400|82
1693924800000|2023-09-05 14:40:00|9407.5|9402.5|9407|9402|9408|9403|9399|9394|78
1693925100000|2023-09-05 14:45:00|9406.5|9401.5|9403.5|9398.5|9409|9404|9400.5|9395.5|75
1693925400000|2023-09-05 14:50:00|9402|9397|9401.5|9396.5|9406.5|9401.5|9401|9396|63
1693925700000|2023-09-05 14:55:00|9402|9397|9402|9397|9404.5|9399.5|9400.5|9395.5|73
1693926000000|2023-09-05 15:00:00|9402.5|9397.5|9407.5|9402.5|9408|9403|9399|9394|105
1693926300000|2023-09-05 15:05:00|9407|9402|9406.5|9401.5|9408|9403|9405|9400|95
1693926600000|2023-09-05 15:10:00|9406|9401|9404|9399|9410|9405|9404|9399|97
1693926900000|2023-09-05 15:15:00|9404.5|9399.5|9405|9400|9407|9402|9402|9397|77
1693927200000|2023-09-05 15:20:00|9404.5|9399.5|9404|9399|9407|9402|9402|9397|136
1693927500000|2023-09-05 15:25:00|9403.5|9398.5|9398|9393|9405|9400|9397.5|9392.5|228
1693927800000|2023-09-05 15:30:00|9398.5|9392.5|9395.5|9388.5|9400.5|9394.5|9394.5|9388.5|264
1693928100000|2023-09-05 15:35:00|9396.5|9389.5|9407.5|9400.5|9407.5|9401.5|9396.5|9389.5|151
1693928400000|2023-09-05 15:40:00|9405.5|9399.5|9406.5|9400.5|9408.5|9401.5|9404.5|9398.5|24
1693928700000|2023-09-05 15:45:00|9407.5|9399.5|9409.5|9402.5|9410.5|9403.5|9406.5|9399.5|9
1693929000000|2023-09-05 15:50:00|9408.5|9401.5|9403.5|9396.5|9409.5|9403.5|9402.5|9396.5|25
1693929300000|2023-09-05 15:55:00|9404.5|9397.5|9404.5|9397.5|9405.5|9399.5|9402.5|9395.5|37
1693929600000|2023-09-05 16:00:00|9405.5|9398.5|9406.5|9400.5|9408.5|9401.5|9405.5|9398.5|4
1693929900000|2023-09-05 16:05:00|9407.5|9401.5|9408.5|9401.5|9408.5|9401.5|9406.5|9399.5|17
1693930200000|2023-09-05 16:10:00|9407.5|9400.5|9407.5|9401.5|9408.5|9402.5|9406.5|9400.5|9
1693930500000|2023-09-05 16:15:00|9408.5|9400.5|9407.5|9401.5|9408.5|9401.5|9403.5|9397.5|14
1693930800000|2023-09-05 16:20:00|9408.5|9402.5|9408.5|9401.5|9409.5|9402.5|9406.5|9400.5|16
1693931100000|2023-09-05 16:25:00|9407.5|9402.5|9407.5|9401.5|9409.5|9402.5|9407.5|9401.5|14
1693931400000|2023-09-05 16:30:00|9406.5|9400.5|9405.5|9399.5|9407.5|9401.5|9405.5|9399.5|10
1693931700000|2023-09-05 16:35:00|9404.5|9398.5|9405.5|9398.5|9406.5|9399.5|9404.5|9398.5|4
1693932000000|2023-09-05 16:40:00|9404.5|9399.5|9405.5|9398.5|9405.5|9399.5|9403.5|9397.5|12
1693932300000|2023-09-05 16:45:00|9406.5|9400.5|9403.5|9396.5|9407.5|9400.5|9403.5|9396.5|9
1693932600000|2023-09-05 16:50:00|9402.5|9395.5|9399.5|9392.5|9402.5|9395.5|9399.5|9392.5|3
1693932900000|2023-09-05 16:55:00|9398.5|9391.5|9399.5|9392.5|9399.5|9392.5|9396.5|9389.5|15
1693933200000|2023-09-05 17:00:00|9398.5|9391.5|9395.5|9389.5|9399.5|9391.5|9395.5|9389.5|7
1693933500000|2023-09-05 17:05:00|9394.5|9388.5|9395.5|9388.5|9397.5|9390.5|9394.5|9387.5|12
1693933800000|2023-09-05 17:10:00|9394.5|9389.5|9396.5|9389.5|9396.5|9389.5|9392.5|9385.5|8
1693934100000|2023-09-05 17:15:00|9395.5|9388.5|9399.5|9391.5|9399.5|9392.5|9394.5|9388.5|2
1693934400000|2023-09-05 17:20:00|9398.5|9390.5|9396.5|9389.5|9398.5|9391.5|9393.5|9386.5|6
1693934700000|2023-09-05 17:25:00|9395.5|9388.5|9394.5|9387.5|9395.5|9389.5|9394.5|9387.5|6
1693935000000|2023-09-05 17:30:00|9393.5|9386.5|9395.5|9388.5|9397.5|9389.5|9393.5|9386.5|4
1693935300000|2023-09-05 17:35:00|9397.5|9389.5|9396.5|9389.5|9398.5|9390.5|9395.5|9388.5|8
1693935600000|2023-09-05 17:40:00|9395.5|9388.5|9396.5|9388.5|9397.5|9390.5|9395.5|9388.5|1
1693935900000|2023-09-05 17:45:00|9397.5|9389.5|9397.5|9390.5|9397.5|9390.5|9397.5|9389.5|2
1693936200000|2023-09-05 17:50:00|9396.5|9391.5|9396.5|9390.5|9397.5|9391.5|9395.5|9389.5|8
1693936500000|2023-09-05 17:55:00|9397.5|9389.5|9398|9386|9399.5|9392|9394.5|9386|19
1693936800000|2023-09-05 18:00:00|9398.1|9386.1|9399.9|9387.9|9400|9388|9398|9386|0
1693937100000|2023-09-05 18:05:00|9398|9386|9397.8|9385.8|9399.9|9387.9|9395.8|9383.8|0
1693937400000|2023-09-05 18:10:00|9396.8|9384.8|9397.9|9385.9|9397.9|9385.9|9395.8|9383.8|0
1693937700000|2023-09-05 18:15:00|9395.9|9383.9|9401.9|9389.9|9401.9|9389.9|9395.9|9383.9|0
1693938000000|2023-09-05 18:20:00|9400|9388|9401.9|9389.9|9401.9|9389.9|9399.9|9387.9|0
1693938300000|2023-09-05 18:25:00|9402|9390|9403.9|9391.9|9404|9392|9402|9390|0
1693938600000|2023-09-05 18:30:00|9404|9392|9403.9|9391.9|9405.9|9393.9|9403.8|9391.8|0
1693938900000|2023-09-05 18:35:00|9403.8|9391.8|9401.9|9389.9|9403.9|9391.9|9401.8|9389.8|0
1693939200000|2023-09-05 18:40:00|9402|9390|9401.9|9389.9|9402|9390|9401.9|9389.9|0
1693939500000|2023-09-05 18:45:00|9400|9388|9403.9|9391.9|9404|9392|9400|9388|0
1693939800000|2023-09-05 18:50:00|9404|9392|9404|9392|9405.9|9393.9|9403.9|9391.9|0
1693940100000|2023-09-05 18:55:00|9403.9|9391.9|9405.9|9393.9|9406|9394|9403.9|9391.9|0
1693940400000|2023-09-05 19:00:00|9405.8|9393.8|9401.8|9389.8|9405.9|9393.9|9401.8|9389.8|0
1693940700000|2023-09-05 19:05:00|9399.8|9387.8|9399.8|9387.8|9399.9|9387.9|9399.8|9387.8|0
1693941000000|2023-09-05 19:10:00|9397.8|9385.8|9395.8|9383.8|9397.8|9385.8|9395.7|9383.7|0
1693941300000|2023-09-05 19:15:00|9395.7|9383.7|9395.8|9383.8|9397.8|9385.8|9395.7|9383.7|0
1693941600000|2023-09-05 19:20:00|9397.7|9385.7|9403.1|9391.1|9403.1|9391.1|9395.8|9383.8|0
1693941900000|2023-09-05 19:25:00|9401.2|9389.2|9409|9397|9409|9397|9401.1|9389.1|0
1693942200000|2023-09-05 19:30:00|9411|9399|9415|9403|9417|9405|9411|9399|0
1693942500000|2023-09-05 19:35:00|9415.1|9403.1|9423.1|9411.1|9423.1|9411.1|9415|9403|0
1693942800000|2023-09-05 19:40:00|9423.2|9411.2|9423.3|9411.3|9425.1|9413.1|9423.1|9411.1|0
1693943100000|2023-09-05 19:45:00|9425.2|9413.2|9421|9409|9425.2|9413.2|9421|9409|0
1693943400000|2023-09-05 19:50:00|9421.1|9409.1|9419|9407|9421.1|9409.1|9417|9405|0
1693943700000|2023-09-05 19:55:00|9418.9|9406.9|9415|9403|9419|9407|9414.9|9402.9|0
1693944000000|2023-09-05 20:00:00|9416.5|9404.5|9414.5|9402.5|9419.7|9407.7|9413.5|9401.5|0
1693944300000|2023-09-05 20:05:00|9415.1|9403.1|9412.7|9400.7|9415.9|9403.9|9411.7|9399.7|0
1693944600000|2023-09-05 20:10:00|9412.1|9400.1|9415.1|9403.1|9415.9|9403.9|9411.7|9399.7|0
1693944900000|2023-09-05 20:15:00|9414.5|9402.5|9413.5|9401.5|9414.5|9402.5|9412.7|9400.7|0
1693945200000|2023-09-05 20:20:00|9413.1|9401.1|9414.1|9402.1|9414.1|9402.1|9413.1|9401.1|0
1693945500000|2023-09-05 20:25:00|9413.5|9401.5|9413.5|9401.5|9414.1|9402.1|9413.1|9401.1|0
1693945800000|2023-09-05 20:30:00|9413.1|9401.1|9412.3|9400.3|9413.1|9401.1|9411.9|9399.9|0
1693946100000|2023-09-05 20:35:00|9411.9|9399.9|9411|9399|9412.3|9400.3|9411|9399|0
1693946400000|2023-09-05 20:40:00|9410.9|9398.9|9409.2|9397.2|9411|9399|9409.2|9397.2|0
1693946700000|2023-09-05 20:45:00|9409.6|9397.6|9411.6|9399.6|9411.6|9399.6|9409.6|9397.6|0
1693947000000|2023-09-05 20:50:00|9411.5|9399.5|9410.6|9398.6|9411.6|9399.6|9410.6|9398.6|0
1693947300000|2023-09-05 20:55:00|9410.4|9398.4|9411.4|9399.4|9411.7|9399.7|9410.2|9398.2|0
1693947600000|2023-09-05 21:00:00|9411.6|9399.6|9411.6|9399.6|9411.6|9399.6|9411.4|9399.4|0
1693947900000|2023-09-05 21:05:00|9412|9400|9411.7|9399.7|9412|9400|9411.7|9399.7|0
1693948200000|2023-09-05 21:10:00|9411.4|9399.4|9411.7|9399.7|9411.7|9399.7|9411.4|9399.4|0
1693948500000|2023-09-05 21:15:00|9411.8|9399.8|9411.9|9399.9|9411.9|9399.9|9411.2|9399.2|0
1693948800000|2023-09-05 21:20:00|9411.4|9399.4|9411.9|9399.9|9412|9400|9411.4|9399.4|0
1693949100000|2023-09-05 21:25:00|9411.4|9399.4|9412|9400|9412.3|9400.3|9411.4|9399.4|0
1693949400000|2023-09-05 21:30:00|9411.9|9399.9|9412.1|9400.1|9412.1|9400.1|9411.8|9399.8|0
1693949700000|2023-09-05 21:35:00|9412.2|9400.2|9411.2|9399.2|9412.3|9400.3|9411.2|9399.2|0
1693950300000|2023-09-05 21:45:00|9411.4|9399.4|9411.4|9399.4|9411.9|9399.9|9411.2|9399.2|0
1693950600000|2023-09-05 21:50:00|9411.2|9399.2|9410.6|9398.6|9411.2|9399.2|9410.6|9398.6|0
1693950900000|2023-09-05 21:55:00|9410.8|9398.8|9409.8|9397.8|9411.2|9399.2|9409.8|9397.8|0
1693951200000|2023-09-05 22:00:00|9409.7|9397.7|9409.6|9397.6|9410|9398|9407.6|9395.6|0
1693951500000|2023-09-05 22:05:00|9409.8|9397.8|9410.9|9398.9|9411.9|9399.9|9409.6|9397.6|0
1693951800000|2023-09-05 22:10:00|9411|9399|9411.3|9399.3|9411.9|9399.9|9410.9|9398.9|0
1693952100000|2023-09-05 22:15:00|9411.4|9399.4|9412.9|9400.9|9412.9|9400.9|9411.4|9399.4|0
1693952400000|2023-09-05 22:20:00|9412.3|9400.3|9412.9|9400.9|9413.3|9401.3|9412.3|9400.3|0
1693952700000|2023-09-05 22:25:00|9412.3|9400.3|9412.6|9400.6|9413|9401|9412|9400|0
1693953000000|2023-09-05 22:30:00|9412|9400|9412.6|9400.6|9413.6|9401.6|9412|9400|0
1693953300000|2023-09-05 22:35:00|9412.7|9400.7|9413.6|9401.6|9413.6|9401.6|9412.7|9400.7|0
1693953600000|2023-09-05 22:40:00|9414|9402|9413.6|9401.6|9414|9402|9413.6|9401.6|0
1693953900000|2023-09-05 22:45:00|9413|9401|9413|9401|9413|9401|9412.6|9400.6|0
1693954200000|2023-09-05 22:50:00|9413.1|9401.1|9414|9402|9414|9402|9413.1|9401.1|0
1693954500000|2023-09-05 22:55:00|9413.6|9401.6|9413.8|9401.8|9414|9402|9413.6|9401.6|0
1693954800000|2023-09-05 23:00:00|9413.6|9401.6|9413.6|9401.6|9414|9402|9413.6|9401.6|0
1693955100000|2023-09-05 23:05:00|9414|9402|9412|9400|9414|9402|9412|9400|0
1693955400000|2023-09-05 23:10:00|9412.1|9400.1|9412.6|9400.6|9413.6|9401.6|9412.1|9400.1|0
1693955700000|2023-09-05 23:15:00|9412|9400|9412|9400|9412.6|9400.6|9411.6|9399.6|0
1693956000000|2023-09-05 23:20:00|9411.4|9399.4|9411.3|9399.3|9411.6|9399.6|9410.7|9398.7|0
1693956300000|2023-09-05 23:25:00|9411.6|9399.6|9411.6|9399.6|9411.6|9399.6|9411.6|9399.6|0
1693956600000|2023-09-05 23:30:00|9411.4|9399.4|9411.6|9399.6|9412|9400|9411.3|9399.3|0
1693956900000|2023-09-05 23:35:00|9411.7|9399.7|9413.6|9401.6|9413.6|9401.6|9411.6|9399.6|0
1693957200000|2023-09-05 23:40:00|9413|9401|9413|9401|9413.6|9401.6|9412.6|9400.6|0
1693957500000|2023-09-05 23:45:00|9412.8|9400.8|9412.6|9400.6|9413|9401|9411.6|9399.6|0
1693957800000|2023-09-05 23:50:00|9412.7|9400.7|9413.6|9401.6|9413.6|9401.6|9412.6|9400.6|0
1693958100000|2023-09-05 23:55:00|9414|9402|9412.6|9400.6|9414|9402|9412.6|9400.6|0
1693958400000|2023-09-06 00:00:00|9412.8|9400.8|9411.6|9399.6|9412.8|9400.8|9410.7|9398.7|0
1693958700000|2023-09-06 00:05:00|9411.7|9399.7|9412.6|9400.6|9413.4|9401.4|9410.8|9398.8|0
1693959000000|2023-09-06 00:10:00|9412|9400|9412|9400|9413|9401|9411|9399|0
1693959300000|2023-09-06 00:15:00|9411.6|9399.6|9412.5|9400.5|9412.5|9400.5|9406.6|9394.6|0
1693959600000|2023-09-06 00:20:00|9414.4|9402.4|9414.4|9402.4|9416.4|9404.4|9412.5|9400.5|0
1693959900000|2023-09-06 00:25:00|9412.5|9400.5|9412.5|9400.5|9412.5|9400.5|9412.5|9400.5|0
1693960200000|2023-09-06 00:30:00|9414.4|9402.4|9412.5|9400.5|9414.4|9402.4|9412.4|9400.4|0
1693960500000|2023-09-06 00:35:00|9414.4|9402.4|9410.5|9398.5|9414.4|9402.4|9410.5|9398.5|0
1693960800000|2023-09-06 00:40:00|9412.5|9400.5|9412.4|9400.4|9412.5|9400.5|9412.4|9400.4|0
1693961100000|2023-09-06 00:45:00|9412.5|9400.5|9414.4|9402.4|9414.4|9402.4|9412.5|9400.5|0
1693961400000|2023-09-06 00:50:00|9412.4|9400.4|9414.4|9402.4|9414.4|9402.4|9412.4|9400.4|0
1693961700000|2023-09-06 00:55:00|9416.3|9404.3|9416.3|9404.3|9416.3|9404.3|9416.3|9404.3|0
1693962000000|2023-09-06 01:00:00|9418.2|9406.2|9414.4|9402.4|9418.2|9406.2|9414.4|9402.4|0
1693962300000|2023-09-06 01:05:00|9416.3|9404.3|9418.2|9406.2|9418.2|9406.2|9416.3|9404.3|0
1693962900000|2023-09-06 01:15:00|9416.2|9404.2|9410.4|9398.4|9416.2|9404.2|9410.4|9398.4|0
1693963200000|2023-09-06 01:20:00|9412.4|9400.4|9410.4|9398.4|9412.4|9400.4|9410.4|9398.4|0
1693963500000|2023-09-06 01:25:00|9411.4|9399.4|9410.4|9398.4|9412.3|9400.3|9408.4|9396.4|0
1693963800000|2023-09-06 01:30:00|9408.5|9396.5|9410.4|9398.4|9410.4|9398.4|9408.4|9396.4|0
1693964100000|2023-09-06 01:35:00|9408.5|9396.5|9408.5|9396.5|9412.4|9400.4|9408.5|9396.5|0
1693964400000|2023-09-06 01:40:00|9408.4|9396.4|9406.5|9394.5|9408.4|9396.4|9406.5|9394.5|0
1693964700000|2023-09-06 01:45:00|9406.4|9394.4|9406.5|9394.5|9406.5|9394.5|9404.5|9392.5|0
1693965000000|2023-09-06 01:50:00|9406.4|9394.4|9404.5|9392.5|9406.4|9394.4|9404.5|9392.5|0
1693965300000|2023-09-06 01:55:00|9402.5|9390.5|9403.5|9391.5|9404.5|9392.5|9402.5|9390.5|0
1693965600000|2023-09-06 02:00:00|9404.5|9392.5|9404.5|9392.5|9406.5|9394.5|9402.5|9390.5|0
1693965900000|2023-09-06 02:05:00|9402.6|9390.6|9406.5|9394.5|9406.5|9394.5|9402.6|9390.6|0
1693966200000|2023-09-06 02:10:00|9404.6|9392.6|9406.6|9394.6|9408.5|9396.5|9404.6|9392.6|0
1693966500000|2023-09-06 02:15:00|9408.5|9396.5|9408.5|9396.5|9408.5|9396.5|9406.6|9394.6|0
1693966800000|2023-09-06 02:20:00|9406.6|9394.6|9410.5|9398.5|9410.5|9398.5|9406.6|9394.6|0
1693967100000|2023-09-06 02:25:00|9412.4|9400.4|9412.3|9400.3|9412.4|9400.4|9410.5|9398.5|0
1693967700000|2023-09-06 02:35:00|9412.2|9400.2|9412.2|9400.2|9412.3|9400.3|9412.2|9400.2|0
1693968000000|2023-09-06 02:40:00|9412.3|9400.3|9414.2|9402.2|9414.2|9402.2|9412.2|9400.2|0
1693968300000|2023-09-06 02:45:00|9414.1|9402.1|9410.3|9398.3|9414.1|9402.1|9410.3|9398.3|0
1693968600000|2023-09-06 02:50:00|9408.4|9396.4|9406.4|9394.4|9408.4|9396.4|9406.4|9394.4|0
1693969200000|2023-09-06 03:00:00|9404.5|9392.5|9400.6|9388.6|9404.5|9392.5|9400.6|9388.6|0
1693969500000|2023-09-06 03:05:00|9398.7|9386.7|9394.8|9382.8|9398.7|9386.7|9394.7|9382.7|0
1693969800000|2023-09-06 03:10:00|9396.7|9384.7|9396.7|9384.7|9396.7|9384.7|9396.7|9384.7|0
1693970100000|2023-09-06 03:15:00|9394.8|9382.8|9394.8|9382.8|9396.7|9384.7|9394.8|9382.8|0
1693970400000|2023-09-06 03:20:00|9396.7|9384.7|9396.7|9384.7|9396.7|9384.7|9394.8|9382.8|0
1693971000000|2023-09-06 03:30:00|9394.8|9382.8|9394.8|9382.8|9396.7|9384.7|9394.8|9382.8|0
1693971300000|2023-09-06 03:35:00|9392.8|9380.8|9394.8|9382.8|9394.8|9382.8|9392.8|9380.8|0
1693971600000|2023-09-06 03:40:00|9392.8|9380.8|9392.8|9380.8|9392.8|9380.8|9392.8|9380.8|0
1693971900000|2023-09-06 03:45:00|9394.8|9382.8|9394.8|9382.8|9394.8|9382.8|9392.8|9380.8|0
1693972800000|2023-09-06 04:00:00|9392.8|9380.8|9392.8|9380.8|9394.8|9382.8|9392.8|9380.8|0
1693973100000|2023-09-06 04:05:00|9392.9|9380.9|9394.8|9382.8|9394.8|9382.8|9392.9|9380.9|0
1693973400000|2023-09-06 04:10:00|9392.9|9380.9|9392.9|9380.9|9392.9|9380.9|9392.9|9380.9|0
1693973700000|2023-09-06 04:15:00|9391|9379|9392.9|9380.9|9392.9|9380.9|9390.9|9378.9|0
1693974300000|2023-09-06 04:25:00|9394.9|9382.9|9402|9390|9402|9390|9394.9|9382.9|0
1693974600000|2023-09-06 04:30:00|9400|9388|9402|9390|9402.1|9390.1|9400|9388|0
1693974900000|2023-09-06 04:35:00|9400.1|9388.1|9400.1|9388.1|9400.1|9388.1|9400.1|9388.1|0
1693975200000|2023-09-06 04:40:00|9402|9390|9400.1|9388.1|9402|9390|9400.1|9388.1|0
1693975500000|2023-09-06 04:45:00|9402|9390|9402|9390|9402|9390|9400|9388|0
1693975800000|2023-09-06 04:50:00|9401|9389|9400|9388|9402|9390|9400|9388|0
1693976100000|2023-09-06 04:55:00|9400.1|9388.1|9402|9390|9402|9390|9400.1|9388.1|0
1693976400000|2023-09-06 05:00:00|9400|9388|9400|9388|9402|9390|9400|9388|0
1693976700000|2023-09-06 05:05:00|9398.1|9386.1|9395.3|9383.3|9398.1|9386.1|9390.1|9378.1|0
1693977000000|2023-09-06 05:10:00|9397.2|9385.2|9397.3|9385.3|9399.2|9387.2|9397.2|9385.2|0
1693977300000|2023-09-06 05:15:00|9397.2|9385.2|9399.2|9387.2|9399.2|9387.2|9397.2|9385.2|0
1693977600000|2023-09-06 05:20:00|9397.3|9385.3|9399.2|9387.2|9399.2|9387.2|9397.3|9385.3|0
1693977900000|2023-09-06 05:25:00|9397.3|9385.3|9399.2|9387.2|9399.2|9387.2|9397.3|9385.3|0
1693978200000|2023-09-06 05:30:00|9397.3|9385.3|9403.1|9391.1|9403.1|9391.1|9397.3|9385.3|0
1693978500000|2023-09-06 05:35:00|9405|9393|9410.8|9398.8|9410.8|9398.8|9405|9393|0
1693978800000|2023-09-06 05:40:00|9409.8|9397.8|9405|9393|9410.8|9398.8|9403|9391|0
1693979100000|2023-09-06 05:45:00|9403.1|9391.1|9403.1|9391.1|9405|9393|9401.1|9389.1|0
1693979400000|2023-09-06 05:50:00|9402.1|9390.1|9401.1|9389.1|9402.1|9390.1|9399.1|9387.1|0
1693979700000|2023-09-06 05:55:00|9403|9391|9405|9393|9405|9393|9403|9391|0
1693980000000|2023-09-06 06:00:00|9403.1|9391.1|9386.7|9381.7|9405|9393|9386.2|9381.2|19
1693980300000|2023-09-06 06:05:00|9389.7|9384.7|9386.2|9381.2|9390.2|9385.2|9381.7|9376.7|80
1693980600000|2023-09-06 06:10:00|9385.7|9380.7|9378.2|9373.2|9385.7|9380.7|9376.7|9371.7|19
1693980900000|2023-09-06 06:15:00|9379.2|9374.2|9376.7|9371.7|9380.7|9375.7|9375.7|9370.7|13
1693981200000|2023-09-06 06:20:00|9377.2|9372.2|9374.2|9369.2|9377.7|9372.7|9372.7|9367.7|8
1693981500000|2023-09-06 06:25:00|9374.7|9369.7|9374.7|9369.7|9375.7|9370.7|9372.7|9367.7|8
1693981800000|2023-09-06 06:30:00|9374.2|9369.2|9373.7|9368.7|9375.7|9370.7|9372.7|9367.7|13
1693982100000|2023-09-06 06:35:00|9373.2|9368.2|9373.7|9368.7|9374.2|9369.2|9370.2|9365.2|9
1693982400000|2023-09-06 06:40:00|9373.2|9368.2|9371.7|9366.7|9373.2|9368.2|9368.2|9363.2|22
1693982700000|2023-09-06 06:45:00|9372.2|9367.2|9370.2|9365.2|9372.2|9367.2|9368.2|9363.2|3
1693983000000|2023-09-06 06:50:00|9372.2|9367.2|9377.2|9372.2|9377.2|9372.2|9372.2|9367.2|7
1693983300000|2023-09-06 06:55:00|9377.7|9372.7|9387.2|9382.2|9388.2|9383.2|9373.2|9368.2|95
1693983600000|2023-09-06 07:00:00|9391.2|9386.2|9359.2|9354.2|9392.7|9387.7|9356.2|9351.2|696
1693983900000|2023-09-06 07:05:00|9359.7|9354.7|9350.2|9345.2|9364.7|9359.7|9348.2|9343.2|351
1693984200000|2023-09-06 07:10:00|9350.7|9345.7|9358.2|9353.2|9361.2|9356.2|9347.2|9342.2|195
1693984500000|2023-09-06 07:15:00|9357.7|9352.7|9346.2|9341.2|9357.7|9352.7|9341.2|9336.2|229
1693984800000|2023-09-06 07:20:00|9345.7|9340.7|9364.2|9359.2|9368.2|9363.2|9344.7|9339.7|112
1693985100000|2023-09-06 07:25:00|9363.7|9358.7|9361.2|9356.2|9374.2|9369.2|9359.2|9354.2|84
1693985400000|2023-09-06 07:30:00|9361.7|9356.7|9361.7|9356.7|9367.2|9362.2|9357.2|9352.2|137
1693985700000|2023-09-06 07:35:00|9362.2|9357.2|9365.2|9360.2|9378.2|9373.2|9356.2|9351.2|198
1693986000000|2023-09-06 07:40:00|9367.2|9362.2|9373.2|9368.2|9380.2|9375.2|9366.2|9361.2|85
1693986300000|2023-09-06 07:45:00|9373.7|9368.7|9365.7|9360.7|9376.7|9371.7|9363.2|9358.2|61
1693986600000|2023-09-06 07:50:00|9365.2|9360.2|9360.7|9355.7|9367.2|9362.2|9359.7|9354.7|67
1693986900000|2023-09-06 07:55:00|9359.7|9354.7|9349.2|9344.2|9360.2|9355.2|9345.2|9340.2|116
1693987200000|2023-09-06 08:00:00|9348.2|9343.2|9353.2|9348.2|9357.7|9352.7|9345.2|9340.2|78
1693987500000|2023-09-06 08:05:00|9352.7|9347.7|9367.2|9362.2|9369.7|9364.7|9351.2|9346.2|88
1693987800000|2023-09-06 08:10:00|9367.7|9362.7|9366.2|9361.2|9369.2|9364.2|9361.7|9356.7|59
1693988100000|2023-09-06 08:15:00|9366.7|9361.7|9357.2|9352.2|9367.2|9362.2|9355.2|9350.2|52
1693988400000|2023-09-06 08:20:00|9356.7|9351.7|9357.2|9352.2|9360.7|9355.7|9351.2|9346.2|98
1693988700000|2023-09-06 08:25:00|9357.7|9352.7|9350.2|9345.2|9357.7|9352.7|9350.2|9345.2|35
1693989000000|2023-09-06 08:30:00|9349.7|9344.7|9348.2|9343.2|9351.2|9346.2|9339.7|9334.7|151
1693989300000|2023-09-06 08:35:00|9347.7|9342.7|9338.7|9333.7|9348.7|9343.7|9336.7|9331.7|207
1693989600000|2023-09-06 08:40:00|9337.7|9332.7|9342.2|9337.2|9343.7|9338.7|9335.7|9330.7|164
1693989900000|2023-09-06 08:45:00|9342.7|9337.7|9343.2|9338.2|9346.7|9341.7|9340.2|9335.2|93
1693990200000|2023-09-06 08:50:00|9342.7|9337.7|9345.7|9340.7|9353.2|9348.2|9341.2|9336.2|49
1693990500000|2023-09-06 08:55:00|9346.2|9341.2|9353.2|9348.2|9354.7|9349.7|9346.2|9341.2|42
1693990800000|2023-09-06 09:00:00|9352.7|9347.7|9359.2|9354.2|9364.2|9359.2|9352.2|9347.2|78
1693991100000|2023-09-06 09:05:00|9359.7|9354.7|9353.2|9348.2|9360.7|9355.7|9350.7|9345.7|46
1693991400000|2023-09-06 09:10:00|9352.7|9347.7|9341.2|9336.2|9353.2|9348.2|9341.2|9336.2|69
1693991700000|2023-09-06 09:15:00|9341.7|9336.7|9349.2|9344.2|9349.2|9344.2|9341.2|9336.2|64
1693992000000|2023-09-06 09:20:00|9349.7|9344.7|9355.2|9350.2|9358.2|9353.2|9347.7|9342.7|90
1693992300000|2023-09-06 09:25:00|9355.7|9350.7|9351.7|9346.7|9356.7|9351.7|9351.2|9346.2|82
1693992600000|2023-09-06 09:30:00|9352.2|9347.2|9353.2|9348.2|9361.2|9356.2|9351.7|9346.7|84
1693992900000|2023-09-06 09:35:00|9353.7|9348.7|9341.2|9336.2|9353.7|9348.7|9340.7|9335.7|78
1693993200000|2023-09-06 09:40:00|9340.7|9335.7|9334.7|9329.7|9342.2|9337.2|9333.2|9328.2|80
1693993500000|2023-09-06 09:45:00|9335.7|9330.7|9341.7|9336.7|9343.7|9338.7|9335.2|9330.2|115
1693993800000|2023-09-06 09:50:00|9342.2|9337.2|9335.7|9330.7|9343.7|9338.7|9332.7|9327.7|119
1693994100000|2023-09-06 09:55:00|9336.2|9331.2|9335.2|9330.2|9343.2|9338.2|9334.7|9329.7|101
1693994400000|2023-09-06 10:00:00|9335.7|9330.7|9333.7|9328.7|9336.2|9331.2|9330.2|9325.2|108
1693994700000|2023-09-06 10:05:00|9334.2|9329.2|9326.7|9321.7|9334.7|9329.7|9325.7|9320.7|75
1693995000000|2023-09-06 10:10:00|9327.2|9322.2|9343.7|9338.7|9344.2|9339.2|9326.2|9321.2|79
1693995300000|2023-09-06 10:15:00|9343.2|9338.2|9341.7|9336.7|9343.7|9338.7|9337.7|9332.7|68
1693995600000|2023-09-06 10:20:00|9341.2|9336.2|9339.7|9334.7|9344.7|9339.7|9339.2|9334.2|38
1693995900000|2023-09-06 10:25:00|9338.7|9333.7|9339.2|9334.2|9340.2|9335.2|9334.2|9329.2|47
1693996200000|2023-09-06 10:30:00|9338.7|9333.7|9331.7|9326.7|9340.7|9335.7|9331.7|9326.7|37
1693996500000|2023-09-06 10:35:00|9331.2|9326.2|9326.7|9321.7|9331.7|9326.7|9321.7|9316.7|70
1693996800000|2023-09-06 10:40:00|9327.2|9322.2|9324.2|9319.2|9328.2|9323.2|9320.7|9315.7|41
1693997100000|2023-09-06 10:45:00|9323.7|9318.7|9324.7|9319.7|9326.7|9321.7|9321.2|9316.2|54
1693997400000|2023-09-06 10:50:00|9324.2|9319.2|9325.7|9320.7|9329.2|9324.2|9324.2|9319.2|19
1693997700000|2023-09-06 10:55:00|9324.2|9319.2|9329.7|9324.7|9330.2|9325.2|9319.7|9314.7|68
1693998000000|2023-09-06 11:00:00|9328.7|9323.7|9326.2|9321.2|9332.2|9327.2|9325.2|9320.2|158
1693998300000|2023-09-06 11:05:00|9326.7|9321.7|9323.7|9318.7|9328.7|9323.7|9319.7|9314.7|85
1693998600000|2023-09-06 11:10:00|9323.2|9318.2|9334.2|9329.2|9334.2|9329.2|9323.2|9318.2|77
1693998900000|2023-09-06 11:15:00|9333.7|9328.7|9335.2|9330.2|9335.2|9330.2|9329.7|9324.7|47
1693999200000|2023-09-06 11:20:00|9335.7|9330.7|9325.7|9320.7|9335.7|9330.7|9325.2|9320.2|45
1693999500000|2023-09-06 11:25:00|9325.2|9320.2|9322.7|9317.7|9325.2|9320.2|9319.7|9314.7|61
1693999800000|2023-09-06 11:30:00|9322.2|9317.2|9318.2|9313.2|9322.7|9317.7|9316.7|9311.7|86
1694000100000|2023-09-06 11:35:00|9318.7|9313.7|9312.7|9307.7|9321.7|9316.7|9311.7|9306.7|147
1694000400000|2023-09-06 11:40:00|9313|9308|9302|9297|9313|9308|9300.5|9295.5|164
1694000700000|2023-09-06 11:45:00|9301.5|9296.5|9306|9301|9306|9301|9300|9295|91
1694001000000|2023-09-06 11:50:00|9305.5|9300.5|9301.5|9296.5|9307|9302|9300|9295|41
1694001300000|2023-09-06 11:55:00|9301|9296|9305|9300|9306|9301|9300|9295|46
1694001600000|2023-09-06 12:00:00|9303|9298|9302.5|9297.5|9304|9299|9296.5|9291.5|70
1694001900000|2023-09-06 12:05:00|9302|9297|9300.5|9295.5|9303|9298|9296|9291|37
1694002200000|2023-09-06 12:10:00|9300|9295|9293.5|9288.5|9300|9295|9292|9287|92
1694002500000|2023-09-06 12:15:00|9294|9289|9298.5|9293.5|9299.5|9294.5|9292|9287|43
1694002800000|2023-09-06 12:20:00|9298|9293|9299.5|9294.5|9306.5|9301.5|9298|9293|70
1694003100000|2023-09-06 12:25:00|9299|9294|9299.5|9294.5|9303|9298|9295|9290|66
1694003400000|2023-09-06 12:30:00|9298.5|9293.5|9299.5|9294.5|9301.5|9296.5|9296|9291|144
1694003700000|2023-09-06 12:35:00|9299|9294|9310.5|9305.5|9310.5|9305.5|9298|9293|120
1694004000000|2023-09-06 12:40:00|9310|9305|9313|9308|9313.5|9308.5|9307.5|9302.5|41
1694004300000|2023-09-06 12:45:00|9313.5|9308.5|9323.5|9318.5|9323.5|9318.5|9313|9308|51
1694004600000|2023-09-06 12:50:00|9323|9318|9332.5|9327.5|9333.5|9328.5|9322.5|9317.5|45
1694004900000|2023-09-06 12:55:00|9332|9327|9326.5|9321.5|9332|9327|9323.5|9318.5|58
1694005200000|2023-09-06 13:00:00|9326|9321|9320.5|9315.5|9327|9322|9319|9314|83
1694005500000|2023-09-06 13:05:00|9321|9316|9320.5|9315.5|9321.5|9316.5|9315.5|9310.5|30
1694005800000|2023-09-06 13:10:00|9320|9315|9324.5|9319.5|9325|9320|9317.5|9312.5|70
1694006100000|2023-09-06 13:15:00|9325|9320|9320.5|9315.5|9325|9320|9317|9312|35
1694006400000|2023-09-06 13:20:00|9318.5|9313.5|9316.5|9311.5|9320.5|9315.5|9314|9309|64
1694006700000|2023-09-06 13:25:00|9316|9311|9315.5|9310.5|9318.5|9313.5|9315|9310|79
1694007000000|2023-09-06 13:30:00|9316|9311|9325.5|9320.5|9325.5|9320.5|9315|9310|100
1694007300000|2023-09-06 13:35:00|9325|9320|9328.5|9323.5|9329.5|9324.5|9321|9316|51
1694007600000|2023-09-06 13:40:00|9329|9324|9333|9328|9337.5|9332.5|9329|9324|63
1694007900000|2023-09-06 13:45:00|9332.5|9327.5|9327.5|9322.5|9334|9329|9322.5|9317.5|58
1694008200000|2023-09-06 13:50:00|9328|9323|9330.5|9325.5|9333|9328|9325|9320|77
1694008500000|2023-09-06 13:55:00|9330|9325|9331|9326|9338|9333|9327.5|9322.5|59
1694008800000|2023-09-06 14:00:00|9323.5|9318.5|9341.5|9336.5|9346.5|9341.5|9322.5|9317.5|168
1694009100000|2023-09-06 14:05:00|9341|9336|9345.5|9340.5|9351.5|9346.5|9341|9336|74
1694009400000|2023-09-06 14:10:00|9344.9|9339.9|9338.9|9333.9|9347.9|9342.9|9335.9|9330.9|63
1694009700000|2023-09-06 14:15:00|9339.4|9334.4|9337.9|9332.9|9341.4|9336.4|9332.4|9327.4|83
1694010000000|2023-09-06 14:20:00|9338.4|9333.4|9317.4|9312.4|9338.4|9333.4|9316.9|9311.9|65
1694010300000|2023-09-06 14:25:00|9317.9|9312.9|9303.9|9298.9|9320.9|9315.9|9303.9|9298.9|58
1694010600000|2023-09-06 14:30:00|9303.4|9298.4|9316.9|9311.9|9316.9|9311.9|9302.9|9297.9|65
1694010900000|2023-09-06 14:35:00|9316.4|9311.4|9317.4|9312.4|9321.9|9316.9|9313.9|9308.9|56
1694011200000|2023-09-06 14:40:00|9317.9|9312.9|9317.9|9312.9|9320.9|9315.9|9314.9|9309.9|52
1694011500000|2023-09-06 14:45:00|9316.9|9311.9|9312.9|9307.9|9318.4|9313.4|9309.4|9304.4|63
1694011800000|2023-09-06 14:50:00|9312.4|9307.4|9310.4|9305.4|9312.9|9307.9|9304.4|9299.4|38
1694012100000|2023-09-06 14:55:00|9309.9|9304.9|9317.4|9312.4|9318.4|9313.4|9308.4|9303.4|71
1694012400000|2023-09-06 15:00:00|9316.9|9311.9|9317.9|9312.9|9320.9|9315.9|9313.4|9308.4|91
1694012700000|2023-09-06 15:05:00|9317.4|9312.4|9311.4|9306.4|9322.4|9317.4|9310.4|9305.4|72
1694013000000|2023-09-06 15:10:00|9312.4|9307.4|9316.4|9311.4|9318.9|9313.9|9310.4|9305.4|86
1694013300000|2023-09-06 15:15:00|9316.9|9311.9|9318.4|9313.4|9319.4|9314.4|9313.4|9308.4|68
1694013600000|2023-09-06 15:20:00|9318.9|9313.9|9317.9|9312.9|9319.4|9314.4|9311.4|9306.4|142
1694013900000|2023-09-06 15:25:00|9316.9|9311.9|9315.9|9310.9|9318.9|9313.9|9315.4|9310.4|248
1694014200000|2023-09-06 15:30:00|9316.9|9309.9|9322.9|9316.9|9325.9|9318.9|9315.9|9309.9|952
1694014500000|2023-09-06 15:35:00|9321.9|9315.9|9319.9|9312.9|9325.9|9319.9|9317.9|9310.9|197
1694014800000|2023-09-06 15:40:00|9318.9|9313.9|9325.9|9318.9|9325.9|9318.9|9316.9|9310.9|53
1694015100000|2023-09-06 15:45:00|9323.9|9319.9|9319.9|9312.9|9323.9|9319.9|9318.9|9312.9|20
1694015400000|2023-09-06 15:50:00|9318.9|9313.9|9321.9|9314.9|9323.9|9316.9|9318.9|9313.9|23
1694015700000|2023-09-06 15:55:00|9320.9|9313.9|9317.9|9311.9|9322.9|9315.9|9317.9|9311.9|10
1694016000000|2023-09-06 16:00:00|9316.9|9310.9|9314.9|9308.9|9318.9|9311.9|9314.9|9308.9|19
1694016300000|2023-09-06 16:05:00|9315.9|9309.9|9308.9|9302.9|9316.9|9309.9|9308.9|9302.9|19
1694016600000|2023-09-06 16:10:00|9309.9|9301.9|9312.9|9305.9|9312.9|9306.9|9309.9|9301.9|5
1694016900000|2023-09-06 16:15:00|9311.9|9306.9|9306.9|9299.9|9313.9|9307.9|9305.9|9299.9|28
1694017200000|2023-09-06 16:20:00|9307.9|9300.9|9309.9|9302.9|9309.9|9303.9|9305.9|9299.9|18
1694017500000|2023-09-06 16:25:00|9308.9|9301.9|9302.9|9295.9|9308.9|9301.9|9301.9|9294.9|23
1694017800000|2023-09-06 16:30:00|9301.9|9294.9|9307.9|9299.9|9307.9|9299.9|9301.9|9294.9|2
1694018100000|2023-09-06 16:35:00|9306.9|9298.9|9302.9|9295.9|9306.9|9298.9|9301.9|9295.9|9
1694018400000|2023-09-06 16:40:00|9301.9|9294.9|9297.9|9291.9|9301.9|9295.9|9297.9|9290.9|27
1694018700000|2023-09-06 16:45:00|9296.9|9290.9|9296.9|9289.9|9297.9|9291.9|9296.9|9289.9|8
1694019000000|2023-09-06 16:50:00|9297.9|9290.9|9296.9|9289.9|9297.9|9290.9|9295.9|9289.9|6
1694019300000|2023-09-06 16:55:00|9295.9|9288.9|9294.9|9287.9|9295.9|9288.9|9293.9|9287.9|7
1694019600000|2023-09-06 17:00:00|9293.9|9286.9|9292.9|9284.9|9293.9|9286.9|9291.9|9284.9|2
1694019900000|2023-09-06 17:05:00|9291.9|9285.9|9296.9|9288.9|9296.9|9289.9|9291.9|9285.9|8
1694020200000|2023-09-06 17:10:00|9298.9|9289.9|9300.9|9292.9|9300.9|9292.9|9298.9|9289.9|1
1694020500000|2023-09-06 17:15:00|9302.9|9294.9|9306.9|9298.9|9306.9|9298.9|9302.9|9294.9|5
1694020800000|2023-09-06 17:20:00|9305.9|9296.9|9302.9|9294.9|9305.9|9297.9|9302.9|9294.9|101
1694021100000|2023-09-06 17:25:00|9303.9|9295.9|9304.9|9296.9|9304.9|9296.9|9303.9|9295.9|1
1694021400000|2023-09-06 17:30:00|9303.9|9297.9|9305.9|9298.9|9305.9|9298.9|9303.9|9296.9|5
1694021700000|2023-09-06 17:35:00|9304.9|9297.9|9304.9|9296.9|9305.9|9298.9|9303.9|9296.9|5
1694022000000|2023-09-06 17:40:00|9303.9|9294.9|9304.9|9296.9|9304.9|9296.9|9302.9|9294.9|3
1694022300000|2023-09-06 17:45:00|9303.9|9297.9|9307.9|9300.9|9307.9|9300.9|9303.9|9297.9|3
1694022600000|2023-09-06 17:50:00|9308.9|9301.9|9308.9|9301.9|9311.9|9304.9|9307.9|9299.9|12
1694022900000|2023-09-06 17:55:00|9310.9|9302.9|9315.9|9303.9|9315.9|9308.9|9309.9|9301.9|24
1694023200000|2023-09-06 18:00:00|9316|9304|9315.9|9303.9|9318|9306|9315.8|9303.8|0
1694023500000|2023-09-06 18:05:00|9315.8|9303.8|9318|9306|9318|9306|9313.9|9301.9|0
1694023800000|2023-09-06 18:10:00|9317.9|9305.9|9318|9306|9318|9306|9315.9|9303.9|0
1694024100000|2023-09-06 18:15:00|9317.9|9305.9|9318|9306|9318|9306|9315.9|9303.9|0
1694024400000|2023-09-06 18:20:00|9317.9|9305.9|9317.9|9305.9|9318|9306|9316|9304|0
1694024700000|2023-09-06 18:25:00|9318|9306|9321.9|9309.9|9323.9|9311.9|9317.9|9305.9|0
1694025000000|2023-09-06 18:30:00|9322|9310|9325.9|9313.9|9327.9|9315.9|9321.9|9309.9|0
1694025300000|2023-09-06 18:35:00|9325.8|9313.8|9326|9314|9327.9|9315.9|9325.8|9313.8|0
1694025600000|2023-09-06 18:40:00|9325.9|9313.9|9327.9|9315.9|9327.9|9315.9|9325.9|9313.9|0
1694025900000|2023-09-06 18:45:00|9325.9|9313.9|9327.9|9315.9|9327.9|9315.9|9325.9|9313.9|0
1694026200000|2023-09-06 18:50:00|9328|9316|9327.9|9315.9|9328|9316|9327.9|9315.9|0
1694026500000|2023-09-06 18:55:00|9328|9316|9324|9312|9328|9316|9323.9|9311.9|0
1694026800000|2023-09-06 19:00:00|9325.9|9313.9|9319.9|9307.9|9326|9314|9319.9|9307.9|0
1694027100000|2023-09-06 19:05:00|9317.9|9305.9|9319.8|9307.8|9319.9|9307.9|9317.9|9305.9|0
1694027400000|2023-09-06 19:10:00|9319.9|9307.9|9323.9|9311.9|9323.9|9311.9|9319.8|9307.8|0
1694027700000|2023-09-06 19:15:00|9324|9312|9326|9314|9326|9314|9323.9|9311.9|0
1694028000000|2023-09-06 19:20:00|9327|9315|9326|9314|9327|9315|9325.9|9313.9|0
1694028300000|2023-09-06 19:25:00|9326.1|9314.1|9322|9310|9326.1|9314.1|9322|9310|0
1694028600000|2023-09-06 19:30:00|9323|9311|9324.1|9312.1|9324.1|9312.1|9322|9310|0
1694028900000|2023-09-06 19:35:00|9324|9312|9326|9314|9326.1|9314.1|9324|9312|0
1694029200000|2023-09-06 19:40:00|9325|9313|9326|9314|9326.1|9314.1|9324|9312|0
1694029500000|2023-09-06 19:45:00|9326.1|9314.1|9326|9314|9326.1|9314.1|9323.9|9311.9|0
1694029800000|2023-09-06 19:50:00|9325.9|9313.9|9325.9|9313.9|9328|9316|9323.9|9311.9|0
1694030100000|2023-09-06 19:55:00|9327.9|9315.9|9328|9316|9331.9|9319.9|9325.9|9313.9|0
1694030400000|2023-09-06 20:00:00|9328.9|9316.9|9326.2|9314.2|9329.9|9317.9|9326.2|9314.2|0
1694030700000|2023-09-06 20:05:00|9326.1|9314.1|9324.4|9312.4|9326.2|9314.2|9323.4|9311.4|0
1694031000000|2023-09-06 20:10:00|9324.8|9312.8|9326.6|9314.6|9326.6|9314.6|9324.4|9312.4|0
1694031300000|2023-09-06 20:15:00|9326.5|9314.5|9324.9|9312.9|9326.6|9314.6|9324.5|9312.5|0
1694031600000|2023-09-06 20:20:00|9325.3|9313.3|9325.3|9313.3|9325.9|9313.9|9325.3|9313.3|0
1694031900000|2023-09-06 20:25:00|9324.9|9312.9|9325.3|9313.3|9325.3|9313.3|9324.9|9312.9|0
1694032200000|2023-09-06 20:30:00|9325.9|9313.9|9326.3|9314.3|9326.7|9314.7|9325.9|9313.9|0
1694032500000|2023-09-06 20:35:00|9325.9|9313.9|9326.3|9314.3|9326.7|9314.7|9325.9|9313.9|0
1694032800000|2023-09-06 20:40:00|9326.7|9314.7|9326.7|9314.7|9327.3|9315.3|9326.7|9314.7|0
1694033100000|2023-09-06 20:45:00|9327.3|9315.3|9325.9|9313.9|9327.3|9315.3|9325.3|9313.3|0
1694033400000|2023-09-06 20:50:00|9326.1|9314.1|9325.9|9313.9|9326.3|9314.3|9325.9|9313.9|0
1694033700000|2023-09-06 20:55:00|9325.3|9313.3|9326.9|9314.9|9327.1|9315.1|9325.3|9313.3|0
1694034000000|2023-09-06 21:00:00|9326.7|9314.7|9326.5|9314.5|9326.9|9314.9|9324.7|9312.7|0
1694034300000|2023-09-06 21:05:00|9326.7|9314.7|9324.5|9312.5|9326.9|9314.9|9324.5|9312.5|0
1694034600000|2023-09-06 21:10:00|9325.3|9313.3|9325.1|9313.1|9325.5|9313.5|9324.7|9312.7|0
1694034900000|2023-09-06 21:15:00|9325.3|9313.3|9325.5|9313.5|9325.5|9313.5|9325.1|9313.1|0
1694035200000|2023-09-06 21:20:00|9325.3|9313.3|9325.5|9313.5|9325.5|9313.5|9325.3|9313.3|0
1694035500000|2023-09-06 21:25:00|9325.3|9313.3|9325.3|9313.3|9325.5|9313.5|9325.3|9313.3|0
1694035800000|2023-09-06 21:30:00|9325.5|9313.5|9325.5|9313.5|9325.5|9313.5|9325.5|9313.5|0
1694036100000|2023-09-06 21:35:00|9325.7|9313.7|9325.9|9313.9|9325.9|9313.9|9325.7|9313.7|0
1694036400000|2023-09-06 21:40:00|9325.7|9313.7|9325.5|9313.5|9325.7|9313.7|9325.5|9313.5|0
1694036700000|2023-09-06 21:45:00|9325.7|9313.7|9325.5|9313.5|9325.7|9313.7|9325.5|9313.5|0
1694037000000|2023-09-06 21:50:00|9325.7|9313.7|9325.7|9313.7|9325.7|9313.7|9325.7|9313.7|0
1694037300000|2023-09-06 21:55:00|9325.5|9313.5|9326.3|9314.3|9326.3|9314.3|9325.5|9313.5|0
1694037600000|2023-09-06 22:00:00|9327.5|9315.5|9327.3|9315.3|9328.7|9316.7|9326.7|9314.7|0
1694037900000|2023-09-06 22:05:00|9327.5|9315.5|9327.7|9315.7|9327.7|9315.7|9326.7|9314.7|0
1694038200000|2023-09-06 22:10:00|9327.3|9315.3|9326.3|9314.3|9327.3|9315.3|9326.3|9314.3|0
1694038500000|2023-09-06 22:15:00|9326.7|9314.7|9326.3|9314.3|9327.3|9315.3|9326.3|9314.3|0
1694038800000|2023-09-06 22:20:00|9326.7|9314.7|9325.9|9313.9|9326.7|9314.7|9325.3|9313.3|0
1694039100000|2023-09-06 22:25:00|9325.3|9313.3|9324.5|9312.5|9325.3|9313.3|9323.9|9311.9|0
1694039400000|2023-09-06 22:30:00|9324.9|9312.9|9323.9|9311.9|9324.9|9312.9|9323.5|9311.5|0
1694039700000|2023-09-06 22:35:00|9324.5|9312.5|9324.1|9312.1|9324.5|9312.5|9323.9|9311.9|0
1694040000000|2023-09-06 22:40:00|9323.9|9311.9|9325.3|9313.3|9325.3|9313.3|9323.9|9311.9|0
1694040300000|2023-09-06 22:45:00|9324.9|9312.9|9326.3|9314.3|9326.3|9314.3|9324.9|9312.9|0
1694040600000|2023-09-06 22:50:00|9325.9|9313.9|9325.3|9313.3|9326.3|9314.3|9324.9|9312.9|0
1694040900000|2023-09-06 22:55:00|9324.9|9312.9|9324.9|9312.9|9324.9|9312.9|9324.5|9312.5|0
1694041200000|2023-09-06 23:00:00|9325.3|9313.3|9326.7|9314.7|9326.7|9314.7|9324.9|9312.9|0
1694041500000|2023-09-06 23:05:00|9327.3|9315.3|9326.7|9314.7|9327.3|9315.3|9326.7|9314.7|0
1694041800000|2023-09-06 23:10:00|9327.3|9315.3|9327.3|9315.3|9327.7|9315.7|9326.7|9314.7|0
1694042100000|2023-09-06 23:15:00|9327.7|9315.7|9327.7|9315.7|9327.7|9315.7|9326.7|9314.7|0
1694042400000|2023-09-06 23:20:00|9327.3|9315.3|9327.3|9315.3|9327.7|9315.7|9327.3|9315.3|0
1694042700000|2023-09-06 23:25:00|9326.7|9314.7|9327.3|9315.3|9327.7|9315.7|9326.7|9314.7|0
1694043000000|2023-09-06 23:30:00|9327.7|9315.7|9328.7|9316.7|9328.7|9316.7|9327.3|9315.3|0
1694043300000|2023-09-06 23:35:00|9329.4|9317.4|9329.8|9317.8|9329.8|9317.8|9329|9317|0
1694043600000|2023-09-06 23:40:00|9329.4|9317.4|9327.4|9315.4|9329.4|9317.4|9326.6|9314.6|0
1694043900000|2023-09-06 23:45:00|9328|9316|9327.4|9315.4|9328.4|9316.4|9327|9315|0
1694044200000|2023-09-06 23:50:00|9328|9316|9328|9316|9328.4|9316.4|9327.4|9315.4|0
1694044500000|2023-09-06 23:55:00|9328.4|9316.4|9329|9317|9329|9317|9327.4|9315.4|0
1694044800000|2023-09-07 00:00:00|9328.4|9316.4|9330.9|9318.9|9331.7|9319.7|9328.4|9316.4|0
1694045100000|2023-09-07 00:05:00|9331.1|9319.1|9330.3|9318.3|9331.3|9319.3|9330.3|9318.3|0
1694045400000|2023-09-07 00:10:00|9330.9|9318.9|9330.3|9318.3|9330.9|9318.9|9329.3|9317.3|0
1694045700000|2023-09-07 00:15:00|9330.9|9318.9|9332.6|9320.6|9332.6|9320.6|9328.8|9316.8|0
1694046000000|2023-09-07 00:20:00|9330.7|9318.7|9330.7|9318.7|9330.7|9318.7|9330.7|9318.7|0
1694046300000|2023-09-07 00:25:00|9328.8|9316.8|9328.8|9316.8|9330.7|9318.7|9328.8|9316.8|0
1694046600000|2023-09-07 00:30:00|9326.9|9314.9|9326.9|9314.9|9328.8|9316.8|9326.9|9314.9|0
1694046900000|2023-09-07 00:35:00|9325|9313|9324.9|9312.9|9325|9313|9324.9|9312.9|0
1694047200000|2023-09-07 00:40:00|9326.8|9314.8|9326.8|9314.8|9326.9|9314.9|9326.8|9314.8|0
1694047500000|2023-09-07 00:45:00|9324.9|9312.9|9322.9|9310.9|9324.9|9312.9|9321|9309|0
1694047800000|2023-09-07 00:50:00|9321.9|9309.9|9322.9|9310.9|9322.9|9310.9|9321|9309|0
1694048100000|2023-09-07 00:55:00|9321|9309|9322.9|9310.9|9322.9|9310.9|9321|9309|0
1694048400000|2023-09-07 01:00:00|9321|9309|9326.8|9314.8|9326.8|9314.8|9321|9309|0
1694048700000|2023-09-07 01:05:00|9326.9|9314.9|9328.8|9316.8|9328.8|9316.8|9326.9|9314.9|0
1694049000000|2023-09-07 01:10:00|9330.7|9318.7|9330.7|9318.7|9330.7|9318.7|9328.8|9316.8|0
1694049300000|2023-09-07 01:15:00|9330.6|9318.6|9330.7|9318.7|9332.6|9320.6|9326.7|9314.7|0
1694049600000|2023-09-07 01:20:00|9328.7|9316.7|9329.7|9317.7|9330.7|9318.7|9328.7|9316.7|0
1694049900000|2023-09-07 01:25:00|9330.7|9318.7|9326.8|9314.8|9330.7|9318.7|9326.8|9314.8|0
1694050200000|2023-09-07 01:30:00|9328.7|9316.7|9322.9|9310.9|9328.7|9316.7|9322.8|9310.8|0
1694050500000|2023-09-07 01:35:00|9320.9|9308.9|9326.8|9314.8|9326.8|9314.8|9320.9|9308.9|0
1694050800000|2023-09-07 01:40:00|9326.7|9314.7|9322.9|9310.9|9326.8|9314.8|9320.9|9308.9|0
1694051100000|2023-09-07 01:45:00|9324.8|9312.8|9322.9|9310.9|9324.8|9312.8|9322.9|9310.9|0
1694051400000|2023-09-07 01:50:00|9324.8|9312.8|9322.9|9310.9|9324.9|9312.9|9322.9|9310.9|0
1694051700000|2023-09-07 01:55:00|9323|9311|9322.9|9310.9|9324.9|9312.9|9322.9|9310.9|0
1694052000000|2023-09-07 02:00:00|9324.9|9312.9|9321|9309|9324.9|9312.9|9321|9309|0
1694052300000|2023-09-07 02:05:00|9319|9307|9321|9309|9321|9309|9319|9307|0
1694052600000|2023-09-07 02:10:00|9322.9|9310.9|9324.8|9312.8|9324.8|9312.8|9322.9|9310.9|0
1694052900000|2023-09-07 02:15:00|9326.8|9314.8|9326.7|9314.7|9326.8|9314.8|9326.7|9314.7|0
1694053200000|2023-09-07 02:20:00|9324.8|9312.8|9324.8|9312.8|9326.8|9314.8|9324.8|9312.8|0
1694053500000|2023-09-07 02:25:00|9326.8|9314.8|9326.8|9314.8|9326.8|9314.8|9324.8|9312.8|0
1694053800000|2023-09-07 02:30:00|9326.7|9314.7|9317.1|9305.1|9326.8|9314.8|9315.2|9303.2|0
1694054100000|2023-09-07 02:35:00|9319|9307|9315.2|9303.2|9321|9309|9315.2|9303.2|0
1694054400000|2023-09-07 02:40:00|9317.1|9305.1|9319|9307|9319.1|9307.1|9317.1|9305.1|0
1694054700000|2023-09-07 02:45:00|9318.1|9306.1|9319.1|9307.1|9319.1|9307.1|9318.1|9306.1|0
1694055000000|2023-09-07 02:50:00|9318.1|9306.1|9317.1|9305.1|9319.1|9307.1|9317.1|9305.1|0
1694055300000|2023-09-07 02:55:00|9318.1|9306.1|9317.1|9305.1|9318.1|9306.1|9317.1|9305.1|0
1694055600000|2023-09-07 03:00:00|9315.2|9303.2|9317.1|9305.1|9317.1|9305.1|9315.2|9303.2|0
1694055900000|2023-09-07 03:05:00|9315.2|9303.2|9315.2|9303.2|9317.1|9305.1|9315.2|9303.2|0
1694056200000|2023-09-07 03:10:00|9317.2|9305.2|9317.2|9305.2|9317.2|9305.2|9315.2|9303.2|0
1694056500000|2023-09-07 03:15:00|9315.2|9303.2|9315.2|9303.2|9317.2|9305.2|9315.2|9303.2|0
1694056800000|2023-09-07 03:20:00|9315.3|9303.3|9315.3|9303.3|9315.3|9303.3|9315.2|9303.2|0
1694057100000|2023-09-07 03:25:00|9315.2|9303.2|9315.3|9303.3|9315.3|9303.3|9315.2|9303.2|0
1694057400000|2023-09-07 03:30:00|9315.2|9303.2|9315.3|9303.3|9315.3|9303.3|9313.3|9301.3|0
1694057700000|2023-09-07 03:35:00|9313.3|9301.3|9315.3|9303.3|9315.3|9303.3|9313.3|9301.3|0
1694058000000|2023-09-07 03:40:00|9317.2|9305.2|9317.2|9305.2|9317.3|9305.3|9317.2|9305.2|0
1694058300000|2023-09-07 03:45:00|9316.3|9304.3|9315.3|9303.3|9317.3|9305.3|9315.3|9303.3|0
1694058600000|2023-09-07 03:50:00|9317.2|9305.2|9315.3|9303.3|9317.3|9305.3|9315.3|9303.3|0
1694058900000|2023-09-07 03:55:00|9313.4|9301.4|9313.4|9301.4|9313.4|9301.4|9313.4|9301.4|0
1694059200000|2023-09-07 04:00:00|9311.5|9299.5|9311.4|9299.4|9311.5|9299.5|9311.4|9299.4|0
1694059500000|2023-09-07 04:05:00|9311.5|9299.5|9311.4|9299.4|9311.5|9299.5|9311.4|9299.4|0
1694059800000|2023-09-07 04:10:00|9311.5|9299.5|9311.4|9299.4|9311.5|9299.5|9311.4|9299.4|0
1694060100000|2023-09-07 04:15:00|9309.5|9297.5|9309.5|9297.5|9311.4|9299.4|9307.6|9295.6|0
1694060700000|2023-09-07 04:25:00|9307.6|9295.6|9309.4|9297.4|9309.5|9297.5|9307.5|9295.5|0
1694061000000|2023-09-07 04:30:00|9307.5|9295.5|9305.5|9293.5|9309.4|9297.4|9305.4|9293.4|0
1694061300000|2023-09-07 04:35:00|9305.4|9293.4|9305.4|9293.4|9307.4|9295.4|9305.4|9293.4|0
1694061600000|2023-09-07 04:40:00|9304.4|9292.4|9301.5|9289.5|9304.4|9292.4|9301.5|9289.5|0
1694061900000|2023-09-07 04:45:00|9299.6|9287.6|9301.5|9289.5|9301.5|9289.5|9299.6|9287.6|0
1694062200000|2023-09-07 04:50:00|9299.6|9287.6|9301.5|9289.5|9301.5|9289.5|9299.6|9287.6|0
1694062500000|2023-09-07 04:55:00|9301.6|9289.6|9301.6|9289.6|9303.5|9291.5|9301.5|9289.5|0
1694062800000|2023-09-07 05:00:00|9301.5|9289.5|9301.5|9289.5|9301.6|9289.6|9299.6|9287.6|0
1694063100000|2023-09-07 05:05:00|9300.6|9288.6|9301.5|9289.5|9301.6|9289.6|9299.6|9287.6|0
1694063400000|2023-09-07 05:10:00|9301.6|9289.6|9301.5|9289.5|9301.6|9289.6|9301.5|9289.5|0
1694063700000|2023-09-07 05:15:00|9299.6|9287.6|9303.4|9291.4|9303.5|9291.5|9299.6|9287.6|0
1694064000000|2023-09-07 05:20:00|9301.5|9289.5|9299.5|9287.5|9301.5|9289.5|9299.5|9287.5|0
1694064300000|2023-09-07 05:25:00|9300.5|9288.5|9301.5|9289.5|9301.5|9289.5|9299.5|9287.5|0
1694064600000|2023-09-07 05:30:00|9299.5|9287.5|9299.4|9287.4|9301.5|9289.5|9299.4|9287.4|0
1694064900000|2023-09-07 05:35:00|9299.5|9287.5|9299.5|9287.5|9299.5|9287.5|9299.4|9287.4|0
1694065200000|2023-09-07 05:40:00|9299.4|9287.4|9299.3|9287.3|9301.4|9289.4|9299.3|9287.3|0
1694065500000|2023-09-07 05:45:00|9301.2|9289.2|9305.1|9293.1|9305.1|9293.1|9301.2|9289.2|0
1694065800000|2023-09-07 05:50:00|9305|9293|9299.3|9287.3|9305.1|9293.1|9299.3|9287.3|0
1694066100000|2023-09-07 05:55:00|9301.2|9289.2|9301.2|9289.2|9301.2|9289.2|9299.2|9287.2|0
1694066400000|2023-09-07 06:00:00|9300.3|9288.3|9301.1|9296.1|9303.2|9298.1|9295.1|9288.3|28
1694066700000|2023-09-07 06:05:00|9301.6|9296.6|9296.6|9291.6|9302.6|9297.6|9295.1|9290.1|5
1694067000000|2023-09-07 06:10:00|9296.1|9291.1|9293.6|9288.6|9296.1|9291.1|9293.6|9288.6|0
1694067300000|2023-09-07 06:15:00|9293.1|9288.1|9292.1|9287.1|9293.6|9288.6|9291.6|9286.6|2
1694067600000|2023-09-07 06:20:00|9292.6|9287.6|9294.1|9289.1|9296.1|9291.1|9292.6|9287.6|8
1694067900000|2023-09-07 06:25:00|9294.6|9289.6|9295.1|9290.1|9295.1|9290.1|9294.1|9289.1|9
1694068200000|2023-09-07 06:30:00|9294.6|9289.6|9293.6|9288.6|9294.6|9289.6|9292.1|9287.1|211
1694068500000|2023-09-07 06:35:00|9293.1|9288.1|9283.6|9278.6|9293.1|9288.1|9283.1|9278.1|20
1694068800000|2023-09-07 06:40:00|9282.6|9277.6|9292.1|9287.1|9292.1|9287.1|9282.6|9277.6|6
1694069100000|2023-09-07 06:45:00|9292.6|9287.6|9294.1|9289.1|9296.6|9291.6|9290.6|9285.6|3
1694069400000|2023-09-07 06:50:00|9293.1|9288.1|9294.1|9289.1|9296.1|9291.1|9293.1|9288.1|0
1694069700000|2023-09-07 06:55:00|9293.6|9288.6|9297.1|9292.1|9297.1|9292.1|9288.1|9283.1|47
1694070000000|2023-09-07 07:00:00|9298.1|9293.1|9299.1|9294.1|9300.6|9295.6|9284.6|9279.6|556
1694070300000|2023-09-07 07:05:00|9298.6|9293.6|9314.6|9309.6|9315.6|9310.6|9296.1|9291.1|158
1694070600000|2023-09-07 07:10:00|9314.1|9309.1|9307.1|9302.1|9314.6|9309.6|9296.1|9291.1|190
1694070900000|2023-09-07 07:15:00|9308.1|9303.1|9306.1|9301.1|9319.6|9314.6|9299.1|9294.1|155
1694071200000|2023-09-07 07:20:00|9304.1|9299.1|9290.6|9285.6|9306.6|9301.6|9286.1|9281.1|229
1694071500000|2023-09-07 07:25:00|9290.1|9285.1|9288.6|9283.6|9292.6|9287.6|9279.1|9274.1|170
1694071800000|2023-09-07 07:30:00|9289.1|9284.1|9292.6|9287.6|9292.6|9287.6|9280.6|9275.6|213
1694072100000|2023-09-07 07:35:00|9292.1|9287.1|9276.6|9271.6|9292.6|9287.6|9276.1|9271.1|69
1694072400000|2023-09-07 07:40:00|9279.8|9274.8|9301.8|9296.8|9301.8|9296.8|9279.3|9274.3|80
1694072700000|2023-09-07 07:45:00|9301.3|9296.3|9300.3|9295.3|9308.8|9303.8|9298.8|9293.8|45
1694073000000|2023-09-07 07:50:00|9299.8|9294.8|9314.8|9309.8|9315.3|9310.3|9297.8|9292.8|60
1694073300000|2023-09-07 07:55:00|9314.3|9309.3|9318.8|9313.8|9321.3|9316.3|9307.8|9302.8|49
1694073600000|2023-09-07 08:00:00|9317.8|9312.8|9315.8|9310.8|9319.8|9314.8|9311.3|9306.3|46
1694073900000|2023-09-07 08:05:00|9316.3|9311.3|9316.8|9311.8|9325.8|9320.8|9313.8|9308.8|59
1694074200000|2023-09-07 08:10:00|9316.3|9311.3|9312.3|9307.3|9320.8|9315.8|9311.3|9306.3|35
1694074500000|2023-09-07 08:15:00|9312.8|9307.8|9321.3|9316.3|9323.8|9318.8|9312.8|9307.8|38
1694074800000|2023-09-07 08:20:00|9321.8|9316.8|9314.8|9309.8|9321.8|9316.8|9311.8|9306.8|35
1694075100000|2023-09-07 08:25:00|9314.3|9309.3|9317.8|9312.8|9319.8|9314.8|9311.3|9306.3|38
1694075400000|2023-09-07 08:30:00|9317.3|9312.3|9331.3|9326.3|9332.8|9327.8|9315.8|9310.8|61
1694075700000|2023-09-07 08:35:00|9330.8|9325.8|9333.8|9328.8|9334.8|9329.8|9326.8|9321.8|27
1694076000000|2023-09-07 08:40:00|9333.3|9328.3|9338.3|9333.3|9339.3|9334.3|9331.3|9326.3|52
1694076300000|2023-09-07 08:45:00|9337.8|9332.8|9347.8|9342.8|9348.8|9343.8|9336.8|9331.8|82
1694076600000|2023-09-07 08:50:00|9348.3|9343.3|9359.3|9354.3|9360.3|9355.3|9345.8|9340.8|109
1694076900000|2023-09-07 08:55:00|9358.3|9353.3|9357.8|9352.8|9358.8|9353.8|9352.8|9347.8|60
1694077200000|2023-09-07 09:00:00|9358.3|9353.3|9358.8|9353.8|9361.3|9356.3|9353.8|9348.8|39
1694077500000|2023-09-07 09:05:00|9358.3|9353.3|9373.8|9368.8|9374.8|9369.8|9358.3|9353.3|64
1694077800000|2023-09-07 09:10:00|9373.3|9368.3|9370.8|9365.8|9376.3|9371.3|9370.8|9365.8|41
1694078100000|2023-09-07 09:15:00|9371.3|9366.3|9372.3|9367.3|9376.3|9371.3|9371.3|9366.3|41
1694078400000|2023-09-07 09:20:00|9371.3|9366.3|9374.3|9369.3|9376.8|9371.8|9367.3|9362.3|101
1694078700000|2023-09-07 09:25:00|9375.3|9370.3|9379.8|9374.8|9381.3|9376.3|9372.8|9367.8|45
1694079000000|2023-09-07 09:30:00|9379.3|9374.3|9374.8|9369.8|9385.3|9380.3|9374.8|9369.8|45
1694079300000|2023-09-07 09:35:00|9375.3|9370.3|9373.8|9368.8|9380.3|9375.3|9373.3|9368.3|63
1694079600000|2023-09-07 09:40:00|9374.3|9369.3|9364.3|9359.3|9374.3|9369.3|9363.8|9358.8|77
1694079900000|2023-09-07 09:45:00|9363.8|9358.8|9358.8|9353.8|9366.3|9361.3|9357.3|9352.3|46
1694080200000|2023-09-07 09:50:00|9358.3|9353.3|9355.3|9350.3|9358.3|9353.3|9346.8|9341.8|42
1694080500000|2023-09-07 09:55:00|9354.8|9349.8|9353.3|9348.3|9358.3|9353.3|9347.8|9342.8|32
1694080800000|2023-09-07 10:00:00|9353.8|9348.8|9362.3|9357.3|9362.3|9357.3|9353.3|9348.3|46
1694081100000|2023-09-07 10:05:00|9362.8|9357.8|9354.3|9349.3|9362.8|9357.8|9352.8|9347.8|47
1694081400000|2023-09-07 10:10:00|9351.8|9346.8|9360.3|9355.3|9360.3|9355.3|9350.8|9345.8|56
1694081700000|2023-09-07 10:15:00|9360.8|9355.8|9360.3|9355.3|9362.8|9357.8|9358.3|9353.3|37
1694082000000|2023-09-07 10:20:00|9359.8|9354.8|9360.8|9355.8|9364.8|9359.8|9358.3|9353.3|53
1694082300000|2023-09-07 10:25:00|9360.3|9355.3|9359.8|9354.8|9362.3|9357.3|9355.3|9350.3|34
1694082600000|2023-09-07 10:30:00|9359.3|9354.3|9350.3|9345.3|9359.3|9354.3|9346.8|9341.8|19
1694082900000|2023-09-07 10:35:00|9350.8|9345.8|9353.8|9348.8|9354.8|9349.8|9348.8|9343.8|12
1694083200000|2023-09-07 10:40:00|9354.3|9349.3|9355.3|9350.3|9358.3|9353.3|9353.3|9348.3|26
1694083500000|2023-09-07 10:45:00|9354.8|9349.8|9352.3|9347.3|9358.8|9353.8|9349.8|9344.8|26
1694083800000|2023-09-07 10:50:00|9351.3|9346.3|9351.8|9346.8|9353.8|9348.8|9348.8|9343.8|22
1694084100000|2023-09-07 10:55:00|9351.3|9346.3|9348.8|9343.8|9356.8|9351.8|9348.8|9343.8|25
1694084400000|2023-09-07 11:00:00|9348.3|9343.3|9349.8|9344.8|9351.8|9346.8|9345.3|9340.3|16
1694084700000|2023-09-07 11:05:00|9349.3|9344.3|9341.8|9336.8|9350.8|9345.8|9341.8|9336.8|28
1694085000000|2023-09-07 11:10:00|9341.3|9336.3|9337.8|9332.8|9343.3|9338.3|9336.3|9331.3|39
1694085300000|2023-09-07 11:15:00|9337.3|9332.3|9335.8|9330.8|9340.8|9335.8|9332.3|9327.3|23
1694085600000|2023-09-07 11:20:00|9336.3|9331.3|9327.3|9322.3|9336.3|9331.3|9326.8|9321.8|33
1694085900000|2023-09-07 11:25:00|9327.8|9322.8|9319.3|9314.3|9328.3|9323.3|9318.8|9313.8|40
1694086200000|2023-09-07 11:30:00|9318.8|9313.8|9323.3|9318.3|9323.8|9318.8|9315.3|9310.3|58
1694086500000|2023-09-07 11:35:00|9323.8|9318.8|9327.8|9322.8|9327.8|9322.8|9321.8|9316.8|23
1694086800000|2023-09-07 11:40:00|9327.3|9322.3|9337.3|9332.3|9337.3|9332.3|9327.3|9322.3|35
1694087100000|2023-09-07 11:45:00|9336.8|9331.8|9333.3|9328.3|9339.3|9334.3|9327.3|9322.3|109
1694087400000|2023-09-07 11:50:00|9333.8|9328.8|9331.8|9326.8|9338.3|9333.3|9331.3|9326.3|123
1694087700000|2023-09-07 11:55:00|9331.3|9326.3|9332.3|9327.3|9337.8|9332.8|9330.3|9325.3|154
1694088000000|2023-09-07 12:00:00|9331.8|9326.8|9325.3|9320.3|9332.3|9327.3|9322.8|9317.8|47
1694088300000|2023-09-07 12:05:00|9325.8|9320.8|9336.8|9331.8|9338.3|9333.3|9325.8|9320.8|40
1694088600000|2023-09-07 12:10:00|9337.3|9332.3|9333.3|9328.3|9337.8|9332.8|9332.8|9327.8|50
1694088900000|2023-09-07 12:15:00|9332.8|9327.8|9334.8|9329.8|9336.8|9331.8|9329.3|9324.3|91
1694089200000|2023-09-07 12:20:00|9334.3|9329.3|9331.8|9326.8|9335.8|9330.8|9330.3|9325.3|46
1694089500000|2023-09-07 12:25:00|9332.3|9327.3|9330.3|9325.3|9333.8|9328.8|9329.8|9324.8|30
1694089800000|2023-09-07 12:30:00|9328.3|9323.3|9321.8|9316.8|9328.3|9323.3|9319.3|9314.3|65
1694090100000|2023-09-07 12:35:00|9320.8|9315.8|9324.3|9319.3|9326.8|9321.8|9319.8|9314.8|43
1694090400000|2023-09-07 12:40:00|9324.8|9319.8|9328.3|9323.3|9328.8|9323.8|9320.3|9315.3|38
1694090700000|2023-09-07 12:45:00|9327.8|9322.8|9310.3|9305.3|9327.8|9322.8|9309.8|9304.8|43
1694091000000|2023-09-07 12:50:00|9310.8|9305.8|9302.8|9297.8|9313.3|9308.3|9302.8|9297.8|68
1694091300000|2023-09-07 12:55:00|9303.3|9298.3|9311.8|9306.8|9312.8|9307.8|9299.8|9294.8|78
1694091600000|2023-09-07 13:00:00|9311.3|9306.3|9311.8|9306.8|9314.8|9309.8|9306.3|9301.3|37
1694091900000|2023-09-07 13:05:00|9311.3|9306.3|9322.3|9317.3|9325.3|9320.3|9311.3|9306.3|37
1694092200000|2023-09-07 13:10:00|9322.8|9317.8|9321.3|9316.3|9324.3|9319.3|9319.3|9314.3|100
1694092500000|2023-09-07 13:15:00|9320.8|9315.8|9327.8|9322.8|9328.3|9323.3|9320.3|9315.3|46
1694092800000|2023-09-07 13:20:00|9326.8|9321.8|9325.3|9320.3|9327.3|9322.3|9321.3|9316.3|33
1694093100000|2023-09-07 13:25:00|9325.8|9320.8|9331.3|9326.3|9333.3|9328.3|9325.8|9320.8|47
1694093400000|2023-09-07 13:30:00|9331.8|9326.8|9352.8|9347.8|9355.8|9350.8|9331.8|9326.8|168
1694093700000|2023-09-07 13:35:00|9353.3|9348.3|9342.5|9337.5|9354.8|9349.8|9337.4|9332.4|84
1694094000000|2023-09-07 13:40:00|9342|9337|9347|9342|9349.5|9344.5|9335|9330|75
1694094300000|2023-09-07 13:45:00|9347.5|9342.5|9339.2|9334.2|9351|9346|9338.2|9333.2|80
1694094600000|2023-09-07 13:50:00|9338.7|9333.7|9334.2|9329.2|9342.2|9337.2|9333.7|9328.7|55
1694094900000|2023-09-07 13:55:00|9333.7|9328.7|9330.2|9325.2|9336.2|9331.2|9328.2|9323.2|55
1694095200000|2023-09-07 14:00:00|9330.7|9325.7|9314.2|9309.2|9332.2|9327.2|9311.7|9306.7|108
1694095500000|2023-09-07 14:05:00|9313.7|9308.7|9316.2|9311.2|9318.7|9313.7|9311.2|9306.2|69
1694095800000|2023-09-07 14:10:00|9316.8|9311.8|9307.8|9302.8|9324.3|9319.3|9307.3|9302.3|109
1694096100000|2023-09-07 14:15:00|9308.3|9303.3|9306.3|9301.3|9315.3|9310.3|9305.8|9300.8|60
1694096400000|2023-09-07 14:20:00|9306.8|9301.8|9301.3|9296.3|9310.3|9305.3|9301.3|9296.3|54
1694096700000|2023-09-07 14:25:00|9301.8|9296.8|9307.8|9302.8|9313.8|9308.8|9299.3|9294.3|61
1694097000000|2023-09-07 14:30:00|9307.3|9302.3|9292.8|9287.8|9309.8|9304.8|9291.8|9286.8|109
1694097300000|2023-09-07 14:35:00|9292.3|9287.3|9311.5|9306.5|9314|9309|9290.3|9285.3|151
1694097600000|2023-09-07 14:40:00|9311|9306|9323|9318|9326|9321|9310|9305|84
1694097900000|2023-09-07 14:45:00|9323.5|9318.5|9317.5|9312.5|9327.5|9322.5|9316.5|9311.5|130
1694098200000|2023-09-07 14:50:00|9317|9312|9312.5|9307.5|9319|9314|9308|9303|120
1694098500000|2023-09-07 14:55:00|9312|9307|9312|9307|9317|9312|9308|9303|86
1694098800000|2023-09-07 15:00:00|9311.5|9306.5|9315.5|9310.5|9318.5|9313.5|9310.5|9305.5|99
1694099100000|2023-09-07 15:05:00|9315|9310|9311.5|9306.5|9315.5|9310.5|9305|9300|139
1694099400000|2023-09-07 15:10:00|9311|9306|9306|9301|9311.5|9306.5|9304|9299|152
1694099700000|2023-09-07 15:15:00|9306.5|9301.5|9307|9302|9311|9306|9305|9300|92
1694100000000|2023-09-07 15:20:00|9307.5|9302.5|9309.5|9304.5|9310.5|9305.5|9306.5|9301.5|74
1694100300000|2023-09-07 15:25:00|9310|9305|9307|9302|9315.5|9310.5|9307|9302|172
1694100600000|2023-09-07 15:30:00|9307.5|9301.5|9313.5|9306.5|9314.5|9308.5|9306.5|9300.5|175
1694100900000|2023-09-07 15:35:00|9312.5|9307.5|9319.5|9312.5|9322.5|9315.5|9312.5|9306.5|92
1694101200000|2023-09-07 15:40:00|9318.5|9313.5|9316.5|9309.5|9321.5|9314.5|9315.5|9309.5|54
1694101500000|2023-09-07 15:45:00|9317.5|9310.5|9318.5|9311.5|9319.5|9313.5|9316.5|9309.5|15
1694101800000|2023-09-07 15:50:00|9317.5|9312.5|9314.5|9307.5|9317.5|9312.5|9311.5|9305.5|28
1694102100000|2023-09-07 15:55:00|9313.5|9306.5|9315.5|9308.5|9317.5|9310.5|9312.5|9305.5|16
1694102400000|2023-09-07 16:00:00|9314.5|9309.5|9320.5|9314.5|9322.5|9316.5|9314.5|9309.5|11
1694102700000|2023-09-07 16:05:00|9321.5|9315.5|9323.5|9316.5|9325.5|9318.5|9321.5|9314.5|14
1694103000000|2023-09-07 16:10:00|9322.5|9315.5|9321.5|9315.5|9323.5|9317.5|9320.5|9314.5|20
1694103300000|2023-09-07 16:15:00|9322.5|9316.5|9322.5|9315.5|9324.5|9318.5|9321.5|9315.5|28
1694103600000|2023-09-07 16:20:00|9321.5|9314.5|9323.5|9317.5|9323.5|9317.5|9317.5|9310.5|8
1694103900000|2023-09-07 16:25:00|9324.5|9318.5|9323.5|9316.5|9326.5|9319.5|9322.5|9316.5|13
1694104200000|2023-09-07 16:30:00|9324.5|9317.5|9325.5|9318.5|9326.5|9320.5|9322.5|9315.5|10
1694104500000|2023-09-07 16:35:00|9324.5|9319.5|9322.5|9315.5|9324.5|9319.5|9320.5|9314.5|11
1694104800000|2023-09-07 16:40:00|9321.5|9314.5|9318.5|9311.5|9322.5|9315.5|9318.5|9311.5|8
1694105100000|2023-09-07 16:45:00|9319.5|9312.5|9319.5|9312.5|9322.5|9316.5|9317.5|9311.5|14
1694105400000|2023-09-07 16:50:00|9320.5|9313.5|9320.5|9314.5|9321.5|9314.5|9317.5|9311.5|6
1694105700000|2023-09-07 16:55:00|9321.5|9313.5|9318.5|9311.5|9321.5|9313.5|9316.5|9309.5|17
1694106000000|2023-09-07 17:00:00|9319.5|9312.5|9322.5|9314.5|9323.5|9316.5|9319.5|9312.5|3
1694106300000|2023-09-07 17:05:00|9321.5|9313.5|9317.5|9309.5|9321.5|9313.5|9316.5|9308.5|6
1694106600000|2023-09-07 17:10:00|9318.5|9310.5|9319.5|9311.5|9320.5|9312.5|9316.5|9309.5|6
1694106900000|2023-09-07 17:15:00|9318.5|9312.5|9324.5|9316.5|9324.5|9316.5|9317.5|9312.5|1
1694107200000|2023-09-07 17:20:00|9325.5|9317.5|9325.5|9317.5|9325.5|9317.5|9324.5|9316.5|0
1694107500000|2023-09-07 17:25:00|9324.5|9316.5|9326.5|9318.5|9326.5|9318.5|9324.5|9316.5|1
1694107800000|2023-09-07 17:30:00|9325.5|9317.5|9323.5|9315.5|9325.5|9318.5|9322.5|9315.5|1
1694108100000|2023-09-07 17:35:00|9322.5|9314.5|9322.5|9314.5|9323.5|9315.5|9321.5|9314.5|1
1694108400000|2023-09-07 17:40:00|9321.5|9313.5|9323.5|9316.5|9325.5|9317.5|9320.5|9312.5|2
1694108700000|2023-09-07 17:45:00|9322.5|9315.5|9323.5|9315.5|9325.5|9318.5|9322.5|9315.5|2
1694109000000|2023-09-07 17:50:00|9324.5|9316.5|9324.5|9315.5|9324.5|9316.5|9324.5|9315.5|2
1694109300000|2023-09-07 17:55:00|9323.5|9314.5|9329|9317|9329|9319.5|9322.5|9314.5|15
1694109600000|2023-09-07 18:00:00|9329.1|9317.1|9331|9319|9331.1|9319.1|9329|9317|0
1694109900000|2023-09-07 18:05:00|9329.1|9317.1|9328.9|9316.9|9331|9319|9328.9|9316.9|0
1694110200000|2023-09-07 18:10:00|9329|9317|9327|9315|9330.9|9318.9|9326.9|9314.9|0
1694110500000|2023-09-07 18:15:00|9326.9|9314.9|9326.9|9314.9|9329|9317|9326.9|9314.9|0
1694110800000|2023-09-07 18:20:00|9327|9315|9325|9313|9327|9315|9324.9|9312.9|0
1694111100000|2023-09-07 18:25:00|9324.9|9312.9|9319|9307|9324.9|9312.9|9319|9307|0
1694111400000|2023-09-07 18:30:00|9318.9|9306.9|9320.8|9308.8|9322.9|9310.9|9318.8|9306.8|0
1694111700000|2023-09-07 18:35:00|9318.9|9306.9|9318.8|9306.8|9320.8|9308.8|9318.8|9306.8|0
1694112000000|2023-09-07 18:40:00|9318.9|9306.9|9322.9|9310.9|9322.9|9310.9|9318.9|9306.9|0
1694112300000|2023-09-07 18:45:00|9320.9|9308.9|9324.9|9312.9|9324.9|9312.9|9320.9|9308.9|0
1694112600000|2023-09-07 18:50:00|9323.9|9311.9|9326.9|9314.9|9326.9|9314.9|9322.9|9310.9|0
1694112900000|2023-09-07 18:55:00|9327|9315|9328.9|9316.9|9329|9317|9326.9|9314.9|0
1694113200000|2023-09-07 19:00:00|9329|9317|9326.9|9314.9|9329|9317|9326.9|9314.9|0
1694113500000|2023-09-07 19:05:00|9324.9|9312.9|9322.8|9310.8|9326.9|9314.9|9320.8|9308.8|0
1694113800000|2023-09-07 19:10:00|9322.9|9310.9|9325|9313|9326.9|9314.9|9322.8|9310.8|0
1694114100000|2023-09-07 19:15:00|9325.9|9313.9|9325|9313|9327|9315|9325|9313|0
1694114400000|2023-09-07 19:20:00|9325.1|9313.1|9323|9311|9325.1|9313.1|9323|9311|0
1694114700000|2023-09-07 19:25:00|9323.1|9311.1|9325|9313|9325.1|9313.1|9322.9|9310.9|0
1694115000000|2023-09-07 19:30:00|9325.1|9313.1|9323.1|9311.1|9325.1|9313.1|9323.1|9311.1|0
1694115300000|2023-09-07 19:35:00|9323|9311|9321|9309|9323.1|9311.1|9321|9309|0
1694115600000|2023-09-07 19:40:00|9321.1|9309.1|9325.2|9313.2|9325.2|9313.2|9321|9309|0
1694115900000|2023-09-07 19:45:00|9327.1|9315.1|9332.9|9320.9|9332.9|9320.9|9327|9315|0
1694116200000|2023-09-07 19:50:00|9334.8|9322.8|9330.8|9318.8|9335|9323|9328.8|9316.8|0
1694116500000|2023-09-07 19:55:00|9328.9|9316.9|9328.8|9316.8|9332.8|9320.8|9326.7|9314.7|0
1694116800000|2023-09-07 20:00:00|9329.2|9317.2|9327|9315|9329.8|9317.8|9322.7|9310.7|0
1694117100000|2023-09-07 20:05:00|9326.5|9314.5|9328.4|9316.4|9328.4|9316.4|9326.5|9314.5|0
1694117400000|2023-09-07 20:10:00|9327.8|9315.8|9331.2|9319.2|9331.2|9319.2|9327.8|9315.8|0
1694117700000|2023-09-07 20:15:00|9331|9319|9329.2|9317.2|9331.2|9319.2|9329.2|9317.2|0
1694118000000|2023-09-07 20:20:00|9329.8|9317.8|9330.6|9318.6|9330.6|9318.6|9329.2|9317.2|0
1694118300000|2023-09-07 20:25:00|9331.2|9319.2|9332.2|9320.2|9332.6|9320.6|9331.2|9319.2|0
1694118600000|2023-09-07 20:30:00|9332.6|9320.6|9332.6|9320.6|9332.6|9320.6|9332.2|9320.2|0
1694118900000|2023-09-07 20:35:00|9333|9321|9332.6|9320.6|9333|9321|9332.2|9320.2|0
1694119200000|2023-09-07 20:40:00|9332.2|9320.2|9332.2|9320.2|9332.6|9320.6|9331.6|9319.6|0
1694119500000|2023-09-07 20:45:00|9331.6|9319.6|9332.2|9320.2|9332.6|9320.6|9331.6|9319.6|0
1694119800000|2023-09-07 20:50:00|9332.6|9320.6|9332.2|9320.2|9332.6|9320.6|9332.2|9320.2|0
1694120100000|2023-09-07 20:55:00|9332.4|9320.4|9332.2|9320.2|9332.8|9320.8|9331.8|9319.8|0
1694120400000|2023-09-07 21:00:00|9332|9320|9332|9320|9332.2|9320.2|9331.8|9319.8|0
1694120700000|2023-09-07 21:05:00|9332.2|9320.2|9332.2|9320.2|9332.4|9320.4|9332.2|9320.2|0
1694121000000|2023-09-07 21:10:00|9332.4|9320.4|9332.4|9320.4|9332.4|9320.4|9332.2|9320.2|0
1694121300000|2023-09-07 21:15:00|9332.2|9320.2|9332.4|9320.4|9332.4|9320.4|9332.2|9320.2|0
1694121600000|2023-09-07 21:20:00|9332.2|9320.2|9332.6|9320.6|9332.6|9320.6|9332|9320|0
1694122200000|2023-09-07 21:30:00|9332.8|9320.8|9333|9321|9333|9321|9332.8|9320.8|0
1694122500000|2023-09-07 21:35:00|9332.8|9320.8|9333.4|9321.4|9333.8|9321.8|9332.8|9320.8|0
1694122800000|2023-09-07 21:40:00|9333.6|9321.6|9333.1|9321.1|9334.5|9322.5|9333.1|9321.1|0
1694123100000|2023-09-07 21:45:00|9332.9|9320.9|9333.7|9321.7|9333.9|9321.9|9332.7|9320.7|0
1694123400000|2023-09-07 21:50:00|9333.5|9321.5|9333.3|9321.3|9333.7|9321.7|9332.9|9320.9|0
1694123700000|2023-09-07 21:55:00|9333.5|9321.5|9334.1|9322.1|9335.3|9323.3|9333.5|9321.5|0
1694124000000|2023-09-07 22:00:00|9334.3|9322.3|9334.1|9322.1|9334.9|9322.9|9333.2|9321.2|0
1694124300000|2023-09-07 22:05:00|9333.6|9321.6|9334.5|9322.5|9334.5|9322.5|9333.6|9321.6|0
1694124600000|2023-09-07 22:10:00|9334.1|9322.1|9334.1|9322.1|9334.5|9322.5|9334.1|9322.1|0
1694124900000|2023-09-07 22:15:00|9333.6|9321.6|9333.2|9321.2|9333.6|9321.6|9333.2|9321.2|0
1694125200000|2023-09-07 22:20:00|9333.4|9321.4|9333.6|9321.6|9333.6|9321.6|9332.2|9320.2|0
1694125500000|2023-09-07 22:25:00|9333.5|9321.5|9334.1|9322.1|9334.1|9322.1|9333.2|9321.2|0
1694125800000|2023-09-07 22:30:00|9333.6|9321.6|9333.6|9321.6|9334.1|9322.1|9333.6|9321.6|0
1694126100000|2023-09-07 22:35:00|9334.1|9322.1|9333.6|9321.6|9334.1|9322.1|9333.6|9321.6|0
1694126400000|2023-09-07 22:40:00|9334.1|9322.1|9333.6|9321.6|9334.1|9322.1|9333.6|9321.6|0
1694126700000|2023-09-07 22:45:00|9334.1|9322.1|9333.6|9321.6|9334.1|9322.1|9333.6|9321.6|0
1694127000000|2023-09-07 22:50:00|9333.5|9321.5|9334.1|9322.1|9334.1|9322.1|9333|9321|0
1694127300000|2023-09-07 22:55:00|9333.8|9321.8|9334.8|9322.8|9334.8|9322.8|9333.6|9321.6|0
1694127600000|2023-09-07 23:00:00|9334.4|9322.4|9332.4|9320.4|9334.4|9322.4|9332.4|9320.4|0
1694127900000|2023-09-07 23:05:00|9332.2|9320.2|9332.4|9320.4|9333|9321|9331.4|9319.4|0
1694128200000|2023-09-07 23:10:00|9332|9320|9332|9320|9332.4|9320.4|9331|9319|0
1694128500000|2023-09-07 23:15:00|9331.4|9319.4|9331.4|9319.4|9332|9320|9331|9319|0
1694128800000|2023-09-07 23:20:00|9331|9319|9329.6|9317.6|9331|9319|9329.6|9317.6|0
1694129100000|2023-09-07 23:25:00|9329.2|9317.2|9329.6|9317.6|9329.6|9317.6|9328.7|9316.7|0
1694129400000|2023-09-07 23:30:00|9329.7|9317.7|9331.4|9319.4|9332|9320|9329.7|9317.7|0
1694129700000|2023-09-07 23:35:00|9331|9319|9332|9320|9332|9320|9331|9319|0
1694130000000|2023-09-07 23:40:00|9332.2|9320.2|9333.7|9321.7|9333.7|9321.7|9332.2|9320.2|0
1694130300000|2023-09-07 23:45:00|9334.3|9322.3|9333.7|9321.7|9334.3|9322.3|9333.3|9321.3|0
1694130600000|2023-09-07 23:50:00|9334.3|9322.3|9334.3|9322.3|9334.7|9322.7|9333.5|9321.5|0
1694130900000|2023-09-07 23:55:00|9334.5|9322.5|9332.3|9320.3|9334.7|9322.7|9332.3|9320.3|0
1694131200000|2023-09-08 00:00:00|9332.9|9320.9|9333.7|9321.7|9334.3|9322.3|9332.9|9320.9|0
1694131500000|2023-09-08 00:05:00|9333.3|9321.3|9332.3|9320.3|9333.7|9321.7|9332.3|9320.3|0
1694131800000|2023-09-08 00:10:00|9332.5|9320.5|9330.4|9318.4|9332.9|9320.9|9330|9318|0
1694132100000|2023-09-08 00:15:00|9331|9319|9329.6|9317.6|9331.8|9319.8|9327.7|9315.7|0
1694132400000|2023-09-08 00:20:00|9331.6|9319.6|9327.7|9315.7|9331.6|9319.6|9327.7|9315.7|0
1694132700000|2023-09-08 00:25:00|9327.6|9315.6|9321.7|9309.7|9327.7|9315.7|9319.8|9307.8|0
1694133000000|2023-09-08 00:30:00|9321.8|9309.8|9315.9|9303.9|9321.8|9309.8|9315.9|9303.9|0
1694133300000|2023-09-08 00:35:00|9313.9|9301.9|9315.9|9303.9|9317.8|9305.8|9313.9|9301.9|0
1694133600000|2023-09-08 00:40:00|9315.8|9303.8|9313.9|9301.9|9315.9|9303.9|9313.9|9301.9|0
1694133900000|2023-09-08 00:45:00|9315.9|9303.9|9317.8|9305.8|9317.8|9305.8|9315.9|9303.9|0
1694134200000|2023-09-08 00:50:00|9319.7|9307.7|9321.7|9309.7|9321.7|9309.7|9319.7|9307.7|0
1694134500000|2023-09-08 00:55:00|9320.8|9308.8|9321.8|9309.8|9321.8|9309.8|9320.8|9308.8|0
1694134800000|2023-09-08 01:00:00|9321.7|9309.7|9321.8|9309.8|9321.8|9309.8|9321.7|9309.7|0
1694135100000|2023-09-08 01:05:00|9321.7|9309.7|9319.8|9307.8|9321.7|9309.7|9319.8|9307.8|0
1694135400000|2023-09-08 01:10:00|9321.7|9309.7|9323.7|9311.7|9323.7|9311.7|9319.8|9307.8|0
1694135700000|2023-09-08 01:15:00|9321.8|9309.8|9317.9|9305.9|9321.8|9309.8|9313.9|9301.9|0
1694136000000|2023-09-08 01:20:00|9315.9|9303.9|9315.9|9303.9|9319.9|9307.9|9315.9|9303.9|0
1694136300000|2023-09-08 01:25:00|9316|9304|9317.9|9305.9|9319.8|9307.8|9315.9|9303.9|0
1694136600000|2023-09-08 01:30:00|9316|9304|9317.9|9305.9|9319.9|9307.9|9316|9304|0
1694136900000|2023-09-08 01:35:00|9318|9306|9323.8|9311.8|9325.7|9313.7|9318|9306|0
1694137200000|2023-09-08 01:40:00|9323.7|9311.7|9327.6|9315.6|9327.6|9315.6|9321.8|9309.8|0
1694137500000|2023-09-08 01:45:00|9325.7|9313.7|9325.6|9313.6|9327.6|9315.6|9325.6|9313.6|0
1694137800000|2023-09-08 01:50:00|9327.5|9315.5|9329.6|9317.6|9331.5|9319.5|9327.5|9315.5|0
1694138100000|2023-09-08 01:55:00|9328.6|9316.6|9327.6|9315.6|9328.6|9316.6|9327.6|9315.6|0
1694138400000|2023-09-08 02:00:00|9327.7|9315.7|9327.6|9315.6|9327.7|9315.7|9327.6|9315.6|0
1694138700000|2023-09-08 02:05:00|9327.7|9315.7|9327.7|9315.7|9329.6|9317.6|9327.6|9315.6|0
1694139000000|2023-09-08 02:10:00|9329.6|9317.6|9331.5|9319.5|9331.5|9319.5|9329.6|9317.6|0
1694139300000|2023-09-08 02:15:00|9329.6|9317.6|9329.6|9317.6|9329.6|9317.6|9329.6|9317.6|0
1694139600000|2023-09-08 02:20:00|9330.6|9318.6|9331.5|9319.5|9333.4|9321.4|9329.5|9317.5|0
1694139900000|2023-09-08 02:25:00|9333.4|9321.4|9333.4|9321.4|9333.4|9321.4|9332.4|9320.4|0
1694140200000|2023-09-08 02:30:00|9335.4|9323.4|9334.4|9322.4|9335.4|9323.4|9333.4|9321.4|0
1694140500000|2023-09-08 02:35:00|9333.4|9321.4|9335.4|9323.4|9337.3|9325.3|9333.4|9321.4|0
1694140800000|2023-09-08 02:40:00|9335.9|9323.9|9333.9|9321.9|9335.9|9323.9|9333.9|9321.9|0
1694141100000|2023-09-08 02:45:00|9335.9|9323.9|9333.9|9321.9|9335.9|9323.9|9333.9|9321.9|0
1694142300000|2023-09-08 03:05:00|9332|9320|9331.9|9319.9|9332|9320|9331.9|9319.9|0
1694142600000|2023-09-08 03:10:00|9333.9|9321.9|9332|9320|9333.9|9321.9|9332|9320|0
1694142900000|2023-09-08 03:15:00|9333.9|9321.9|9333.9|9321.9|9333.9|9321.9|9333.9|9321.9|0
1694143200000|2023-09-08 03:20:00|9331.9|9319.9|9333.9|9321.9|9333.9|9321.9|9331.9|9319.9|0
1694144100000|2023-09-08 03:35:00|9335.8|9323.8|9337.8|9325.8|9337.8|9325.8|9335.8|9323.8|0
1694144400000|2023-09-08 03:40:00|9335.9|9323.9|9335.9|9323.9|9337.8|9325.8|9335.9|9323.9|0
1694145000000|2023-09-08 03:50:00|9336.8|9324.8|9337.8|9325.8|9337.8|9325.8|9336.8|9324.8|0
1694145600000|2023-09-08 04:00:00|9335.8|9323.8|9333.8|9321.8|9335.8|9323.8|9331.9|9319.9|0
1694145900000|2023-09-08 04:05:00|9335.7|9323.7|9332.9|9320.9|9337.7|9325.7|9332.9|9320.9|0
1694146200000|2023-09-08 04:10:00|9333.8|9321.8|9335.8|9323.8|9335.8|9323.8|9331.9|9319.9|0
1694146500000|2023-09-08 04:15:00|9337.7|9325.7|9335.8|9323.8|9337.7|9325.7|9335.8|9323.8|0
1694147100000|2023-09-08 04:25:00|9337.7|9325.7|9335.8|9323.8|9337.7|9325.7|9335.8|9323.8|0
1694147400000|2023-09-08 04:30:00|9337.7|9325.7|9333.8|9321.8|9337.7|9325.7|9333.8|9321.8|0
1694147700000|2023-09-08 04:35:00|9331.9|9319.9|9331.9|9319.9|9333.8|9321.8|9331.9|9319.9|0
1694148000000|2023-09-08 04:40:00|9329.9|9317.9|9329.9|9317.9|9331.9|9319.9|9329.9|9317.9|0
1694148300000|2023-09-08 04:45:00|9330.9|9318.9|9329.9|9317.9|9331.9|9319.9|9329.9|9317.9|0
1694148600000|2023-09-08 04:50:00|9328|9316|9328|9316|9328|9316|9326.1|9314.1|0
1694148900000|2023-09-08 04:55:00|9326.1|9314.1|9328|9316|9328|9316|9326.1|9314.1|0
1694149200000|2023-09-08 05:00:00|9326.1|9314.1|9328|9316|9328|9316|9326.1|9314.1|0
1694149500000|2023-09-08 05:05:00|9328.1|9316.1|9329.9|9317.9|9330|9318|9328.1|9316.1|0
1694149800000|2023-09-08 05:10:00|9330|9318|9329.9|9317.9|9330|9318|9329.9|9317.9|0
1694150100000|2023-09-08 05:15:00|9330|9318|9333.9|9321.9|9339.7|9327.7|9330|9318|0
1694150400000|2023-09-08 05:20:00|9334.9|9322.9|9341.7|9329.7|9341.7|9329.7|9334.9|9322.9|0
1694150700000|2023-09-08 05:25:00|9339.8|9327.8|9341.7|9329.7|9341.7|9329.7|9339.8|9327.8|0
1694151000000|2023-09-08 05:30:00|9341.8|9329.8|9347.8|9335.8|9349.8|9337.8|9341.7|9329.7|0
1694151300000|2023-09-08 05:35:00|9345.9|9333.9|9343.9|9331.9|9347.8|9335.8|9343.9|9331.9|0
1694151600000|2023-09-08 05:40:00|9344|9332|9346.9|9334.9|9347.9|9335.9|9344|9332|0
1694151900000|2023-09-08 05:45:00|9347.9|9335.9|9347.9|9335.9|9349.8|9337.8|9347.9|9335.9|0
1694152200000|2023-09-08 05:50:00|9348.8|9336.8|9355.6|9343.6|9357.6|9345.6|9348.8|9336.8|0
1694152500000|2023-09-08 05:55:00|9357.6|9345.6|9353.7|9341.7|9357.6|9345.6|9353.6|9341.6|0
1694152800000|2023-09-08 06:00:00|9351.7|9339.7|9341.2|9336.2|9351.8|9339.8|9339.7|9334.7|18
1694153100000|2023-09-08 06:05:00|9342.2|9337.2|9347.2|9342.2|9347.7|9342.7|9341.2|9336.2|21
1694153400000|2023-09-08 06:10:00|9347.7|9342.7|9347.7|9342.7|9351.2|9346.2|9347.2|9342.2|10
1694153700000|2023-09-08 06:15:00|9348.2|9343.2|9347.2|9342.2|9350.2|9345.2|9343.7|9338.7|12
1694154000000|2023-09-08 06:20:00|9345.7|9340.7|9348.7|9343.7|9349.7|9344.7|9345.7|9340.7|9
1694154300000|2023-09-08 06:25:00|9348.2|9343.2|9349.2|9344.2|9350.2|9345.2|9347.7|9342.7|5
1694154600000|2023-09-08 06:30:00|9347.7|9342.7|9340.7|9335.7|9347.7|9342.7|9340.2|9335.2|17
1694154900000|2023-09-08 06:35:00|9341.2|9336.2|9340.7|9335.7|9345.2|9340.2|9340.2|9335.2|6
1694155200000|2023-09-08 06:40:00|9340.2|9335.2|9340.2|9335.2|9340.7|9335.7|9337.7|9332.7|6
1694155500000|2023-09-08 06:45:00|9336.2|9331.2|9339.2|9334.2|9339.7|9334.7|9336.2|9331.2|5
1694155800000|2023-09-08 06:50:00|9339.7|9334.7|9337.2|9332.2|9341.7|9336.7|9335.7|9330.7|18
1694156100000|2023-09-08 06:55:00|9336.2|9331.2|9352.7|9347.7|9355.2|9350.2|9335.7|9330.7|48
1694156400000|2023-09-08 07:00:00|9354.2|9349.2|9347.2|9342.2|9357.7|9352.7|9341.2|9336.2|357
1694156700000|2023-09-08 07:05:00|9347.7|9342.7|9348.2|9343.2|9357.7|9352.7|9343.2|9338.2|193
1694157000000|2023-09-08 07:10:00|9348.7|9343.7|9333.2|9328.2|9352.2|9347.2|9333.2|9328.2|100
1694157300000|2023-09-08 07:15:00|9332.7|9327.7|9336.7|9331.7|9338.2|9333.2|9322.7|9317.7|123
1694157600000|2023-09-08 07:20:00|9336.2|9331.2|9338.2|9333.2|9344.2|9339.2|9334.2|9329.2|83
1694157900000|2023-09-08 07:25:00|9337.7|9332.7|9324.2|9319.2|9337.7|9332.7|9322.7|9317.7|57
1694158200000|2023-09-08 07:30:00|9324.7|9319.7|9319.2|9314.2|9326.2|9321.2|9316.2|9311.2|46
1694158500000|2023-09-08 07:35:00|9318.7|9313.7|9319.2|9314.2|9321.2|9316.2|9311.2|9306.2|90
1694158800000|2023-09-08 07:40:00|9320.5|9315.5|9319.5|9314.5|9323.5|9318.5|9315|9310|47
1694159100000|2023-09-08 07:45:00|9319|9314|9325.5|9320.5|9325.5|9320.5|9315.5|9310.5|101
1694159400000|2023-09-08 07:50:00|9325|9320|9325.5|9320.5|9330|9325|9321.5|9316.5|56
1694159700000|2023-09-08 07:55:00|9326|9321|9322.5|9317.5|9330.5|9325.5|9320.5|9315.5|81
1694160000000|2023-09-08 08:00:00|9323.5|9318.5|9312|9307|9328.5|9323.5|9306.5|9301.5|362
1694160300000|2023-09-08 08:05:00|9312.5|9307.5|9301.5|9296.5|9320.5|9315.5|9299.5|9294.5|72
1694160600000|2023-09-08 08:10:00|9301|9296|9289.5|9284.5|9301.5|9296.5|9286.5|9281.5|173
1694160900000|2023-09-08 08:15:00|9288.5|9283.5|9275.5|9270.5|9288.5|9283.5|9274|9269|175
1694161200000|2023-09-08 08:20:00|9275|9270|9270.5|9265.5|9282|9277|9267.5|9262.5|151
1694161500000|2023-09-08 08:25:00|9271|9266|9276.5|9271.5|9279.5|9274.5|9268.5|9263.5|99
1694161800000|2023-09-08 08:30:00|9276|9271|9262.5|9257.5|9276.5|9271.5|9262.5|9257.5|111
1694162100000|2023-09-08 08:35:00|9262|9257|9270.5|9265.5|9271.5|9266.5|9258|9253|127
1694162400000|2023-09-08 08:40:00|9271|9266|9279.5|9274.5|9280|9275|9271|9266|79
1694162700000|2023-09-08 08:45:00|9279|9274|9276.5|9271.5|9290|9285|9271.5|9266.5|110
1694163000000|2023-09-08 08:50:00|9277|9272|9270.5|9265.5|9278|9273|9265.5|9260.5|65
1694163300000|2023-09-08 08:55:00|9271|9266|9261.5|9256.5|9272|9267|9256.5|9251.5|91
1694163600000|2023-09-08 09:00:00|9261|9256|9246.5|9241.5|9261.5|9256.5|9240|9235|151
1694163900000|2023-09-08 09:05:00|9247|9242|9249.5|9244.5|9252.5|9247.5|9243|9238|104
1694164200000|2023-09-08 09:10:00|9250|9245|9259.5|9254.5|9263.5|9258.5|9249.5|9244.5|58
1694164500000|2023-09-08 09:15:00|9260|9255|9257.5|9252.5|9260|9255|9249|9244|44
1694164800000|2023-09-08 09:20:00|9257|9252|9258.5|9253.5|9262.5|9257.5|9253|9248|32
1694165100000|2023-09-08 09:25:00|9258|9253|9257.5|9252.5|9262.5|9257.5|9252.5|9247.5|276
1694165400000|2023-09-08 09:30:00|9257|9252|9253.5|9248.5|9257|9252|9245|9240|93
1694165700000|2023-09-08 09:35:00|9254|9249|9248.5|9243.5|9254.5|9249.5|9241.5|9236.5|55
1694166000000|2023-09-08 09:40:00|9248|9243|9257.5|9252.5|9261.5|9256.5|9248|9243|78
1694166300000|2023-09-08 09:45:00|9258|9253|9266.5|9261.5|9271|9266|9255|9250|71
1694166600000|2023-09-08 09:50:00|9266|9261|9254.5|9249.5|9266.5|9261.5|9247.5|9242.5|104
1694166900000|2023-09-08 09:55:00|9255|9250|9248|9243|9258.5|9253.5|9247|9242|82
1694167200000|2023-09-08 10:00:00|9247.5|9242.5|9245.5|9240.5|9254|9249|9243.5|9238.5|96
1694167500000|2023-09-08 10:05:00|9246|9241|9267.5|9262.5|9268|9263|9240|9235|104
1694167800000|2023-09-08 10:10:00|9267|9262|9271.5|9266.5|9275|9270|9267|9262|83
1694168100000|2023-09-08 10:15:00|9272|9267|9274.5|9269.5|9276|9271|9265.5|9260.5|71
1694168400000|2023-09-08 10:20:00|9274|9269|9286.5|9281.5|9290|9285|9274|9269|77
1694168700000|2023-09-08 10:25:00|9287|9282|9296.5|9291.5|9297|9292|9285|9280|75
1694169000000|2023-09-08 10:30:00|9297|9292|9301.5|9296.5|9302.5|9297.5|9294.5|9289.5|70
1694169300000|2023-09-08 10:35:00|9302|9297|9301|9296|9311|9306|9301|9296|96
1694169600000|2023-09-08 10:40:00|9301.5|9296.5|9298.5|9293.5|9306.5|9301.5|9297.5|9292.5|81
1694169900000|2023-09-08 10:45:00|9299|9294|9298|9293|9302|9297|9295.5|9290.5|155
1694170200000|2023-09-08 10:50:00|9298.5|9293.5|9310.5|9305.5|9311|9306|9296|9291|277
1694170500000|2023-09-08 10:55:00|9311|9306|9312.5|9307.5|9314.5|9309.5|9307|9302|39
1694170800000|2023-09-08 11:00:00|9313|9308|9305|9300|9316.5|9311.5|9305|9300|44
1694171100000|2023-09-08 11:05:00|9306|9301|9311.5|9306.5|9313|9308|9304.5|9299.5|20
1694171400000|2023-09-08 11:10:00|9312|9307|9297.5|9292.5|9312|9307|9297.5|9292.5|28
1694171700000|2023-09-08 11:15:00|9297|9292|9295.5|9290.5|9303.5|9298.5|9294|9289|43
1694172000000|2023-09-08 11:20:00|9296|9291|9287.5|9282.5|9299.5|9294.5|9287.5|9282.5|40
1694172300000|2023-09-08 11:25:00|9288|9283|9284.5|9279.5|9289.5|9284.5|9283|9278|24
1694172600000|2023-09-08 11:30:00|9284|9279|9286.5|9281.5|9288.5|9283.5|9280|9275|36
1694172900000|2023-09-08 11:35:00|9287|9282|9281.5|9276.5|9290|9285|9277.5|9272.5|21
1694173200000|2023-09-08 11:40:00|9281.9|9276.9|9292.9|9287.9|9293.9|9288.9|9278.9|9273.9|38
1694173500000|2023-09-08 11:45:00|9292.4|9287.4|9290.4|9285.4|9294.4|9289.4|9284.4|9279.4|30
1694173800000|2023-09-08 11:50:00|9290.9|9285.9|9300.9|9295.9|9304.9|9299.9|9290.4|9285.4|95
1694174100000|2023-09-08 11:55:00|9300.4|9295.4|9301.9|9296.9|9302.9|9297.9|9299.9|9294.9|22
1694174400000|2023-09-08 12:00:00|9301.4|9296.4|9302.4|9297.4|9307.4|9302.4|9300.4|9295.4|55
1694174700000|2023-09-08 12:05:00|9302.9|9297.9|9308.9|9303.9|9309.9|9304.9|9301.9|9296.9|94
1694175000000|2023-09-08 12:10:00|9308.4|9303.4|9315.4|9310.4|9316.4|9311.4|9305.9|9300.9|89
1694175300000|2023-09-08 12:15:00|9314.9|9309.9|9315.9|9310.9|9317.4|9312.4|9311.9|9306.9|52
1694175600000|2023-09-08 12:20:00|9315.4|9310.4|9319.4|9314.4|9321.9|9316.9|9314.9|9309.9|34
1694175900000|2023-09-08 12:25:00|9319.9|9314.9|9319.9|9314.9|9323.4|9318.4|9316.4|9311.4|122
1694176200000|2023-09-08 12:30:00|9320.4|9315.4|9331.9|9326.9|9332.4|9327.4|9320.4|9315.4|155
1694176500000|2023-09-08 12:35:00|9332.4|9327.4|9326.9|9321.9|9336.4|9331.4|9326.4|9321.4|86
1694176800000|2023-09-08 12:40:00|9326.4|9321.4|9327.9|9322.9|9328.9|9323.9|9323.9|9318.9|33
1694177100000|2023-09-08 12:45:00|9328.4|9323.4|9329.9|9324.9|9335.9|9330.9|9327.9|9322.9|39
1694177400000|2023-09-08 12:50:00|9329.4|9324.4|9324.9|9319.9|9329.9|9324.9|9321.4|9316.4|26
1694177700000|2023-09-08 12:55:00|9325.4|9320.4|9321.9|9316.9|9325.9|9320.9|9317.9|9312.9|28
1694178000000|2023-09-08 13:00:00|9322.4|9317.4|9332.9|9327.9|9333.4|9328.4|9318.9|9313.9|239
1694178300000|2023-09-08 13:05:00|9333.4|9328.4|9331.4|9326.4|9333.4|9328.4|9323.9|9318.9|39
1694178600000|2023-09-08 13:10:00|9331.9|9326.9|9329.9|9324.9|9334.4|9329.4|9327.9|9322.9|17
1694178900000|2023-09-08 13:15:00|9329.4|9324.4|9334.4|9329.4|9340.4|9335.4|9329.4|9324.4|45
1694179200000|2023-09-08 13:20:00|9334.9|9329.9|9335.9|9330.9|9339.4|9334.4|9329.4|9324.4|31
1694179500000|2023-09-08 13:25:00|9335.4|9330.4|9335.9|9330.9|9338.4|9333.4|9328.9|9323.9|47
1694179800000|2023-09-08 13:30:00|9336.9|9331.9|9330.9|9325.9|9340.9|9335.9|9329.4|9324.4|105
1694180100000|2023-09-08 13:35:00|9331.4|9326.4|9327.4|9322.4|9335.4|9330.4|9324.9|9319.9|60
1694180400000|2023-09-08 13:40:00|9327.9|9322.9|9325.9|9320.9|9329.4|9324.4|9322.4|9317.4|59
1694180700000|2023-09-08 13:45:00|9326.4|9321.4|9327.9|9322.9|9328.4|9323.4|9317.9|9312.9|112
1694181000000|2023-09-08 13:50:00|9328.4|9323.4|9328.9|9323.9|9333.4|9328.4|9327.9|9322.9|52
1694181300000|2023-09-08 13:55:00|9328.4|9323.4|9334.4|9329.4|9335.4|9330.4|9324.4|9319.4|52
1694181600000|2023-09-08 14:00:00|9334.9|9329.9|9348.4|9343.4|9348.9|9343.9|9333.9|9328.9|77
1694181900000|2023-09-08 14:05:00|9348.9|9343.9|9343.9|9338.9|9354.4|9349.4|9343.9|9338.9|51
1694182200000|2023-09-08 14:10:00|9342.6|9337.6|9355.1|9350.1|9355.6|9350.6|9342.1|9337.1|62
1694182500000|2023-09-08 14:15:00|9356.1|9351.1|9352.1|9347.1|9357.1|9352.1|9351.6|9346.6|73
1694182800000|2023-09-08 14:20:00|9350.1|9345.1|9359.1|9354.1|9362.1|9357.1|9350.1|9345.1|157
1694183100000|2023-09-08 14:25:00|9360.1|9355.1|9364.6|9359.6|9365.1|9360.1|9358.1|9353.1|94
1694183400000|2023-09-08 14:30:00|9364.1|9359.1|9355.1|9350.1|9366.1|9361.1|9351.6|9346.6|77
1694183700000|2023-09-08 14:35:00|9355.6|9350.6|9356.6|9351.6|9359.1|9354.1|9354.1|9349.1|81
1694184000000|2023-09-08 14:40:00|9356.1|9351.1|9357.1|9352.1|9358.1|9353.1|9353.1|9348.1|73
1694184300000|2023-09-08 14:45:00|9356.1|9351.1|9357.6|9352.6|9358.1|9353.1|9351.1|9346.1|58
1694184600000|2023-09-08 14:50:00|9358.1|9353.1|9369.1|9364.1|9370.6|9365.6|9358.1|9353.1|106
1694184900000|2023-09-08 14:55:00|9368.6|9363.6|9367.1|9362.1|9372.1|9367.1|9367.1|9362.1|41
1694185200000|2023-09-08 15:00:00|9368.1|9363.1|9370.1|9365.1|9376.1|9371.1|9367.1|9362.1|117
1694185500000|2023-09-08 15:05:00|9371.1|9366.1|9365.6|9360.6|9373.1|9368.1|9365.1|9360.1|55
1694185800000|2023-09-08 15:10:00|9365.1|9360.1|9373.1|9368.1|9373.1|9368.1|9364.1|9359.1|63
1694186100000|2023-09-08 15:15:00|9372.6|9367.6|9370.1|9365.1|9373.1|9368.1|9369.1|9364.1|52
1694186400000|2023-09-08 15:20:00|9369.6|9364.6|9367.1|9362.1|9372.6|9367.6|9365.1|9360.1|115
1694186700000|2023-09-08 15:25:00|9366.1|9361.1|9368.1|9363.1|9370.6|9365.6|9365.1|9360.1|286
1694187000000|2023-09-08 15:30:00|9368.6|9362.6|9369.6|9363.6|9379.6|9372.6|9367.6|9361.6|411
1694187300000|2023-09-08 15:35:00|9368.6|9362.6|9377.6|9370.6|9377.6|9370.6|9368.6|9361.6|250
1694187600000|2023-09-08 15:40:00|9376.6|9371.6|9371.6|9364.6|9376.6|9371.6|9369.6|9363.6|21
1694187900000|2023-09-08 15:45:00|9370.6|9365.6|9370.6|9364.6|9374.6|9368.6|9369.6|9363.6|24
1694188200000|2023-09-08 15:50:00|9369.6|9363.6|9366.6|9360.6|9370.6|9364.6|9366.6|9360.6|11
1694188500000|2023-09-08 15:55:00|9365.6|9359.6|9363.6|9356.6|9368.6|9361.6|9361.6|9354.6|53
1694188800000|2023-09-08 16:00:00|9362.6|9355.6|9364.6|9358.6|9364.6|9358.6|9360.6|9353.6|21
1694189100000|2023-09-08 16:05:00|9365.6|9359.6|9367.6|9360.6|9367.6|9361.6|9364.6|9358.6|6
1694189400000|2023-09-08 16:10:00|9366.6|9361.6|9370.6|9363.6|9371.6|9364.6|9366.6|9361.6|6
1694189700000|2023-09-08 16:15:00|9371.6|9364.6|9372.6|9366.6|9372.6|9366.6|9370.6|9364.6|16
1694190000000|2023-09-08 16:20:00|9371.6|9365.6|9375.6|9368.6|9375.6|9369.6|9371.6|9365.6|6
1694190300000|2023-09-08 16:25:00|9374.6|9367.6|9370.6|9364.6|9374.6|9367.6|9370.6|9364.6|13
1694190600000|2023-09-08 16:30:00|9369.6|9363.6|9369.6|9363.6|9370.6|9364.6|9366.6|9360.6|10
1694190900000|2023-09-08 16:35:00|9368.6|9362.6|9369.6|9362.6|9369.6|9363.6|9366.6|9360.6|14
1694191200000|2023-09-08 16:40:00|9370.6|9363.6|9372.6|9366.6|9373.6|9366.6|9370.6|9363.6|3
1694191500000|2023-09-08 16:45:00|9373.6|9367.6|9372.6|9366.6|9373.6|9367.6|9370.6|9364.6|11
1694191800000|2023-09-08 16:50:00|9371.6|9365.6|9373.6|9366.6|9374.6|9367.6|9371.6|9364.6|19
1694192100000|2023-09-08 16:55:00|9374.6|9367.6|9373.6|9367.6|9374.6|9368.6|9373.6|9365.6|5
1694192400000|2023-09-08 17:00:00|9372.6|9366.6|9372.6|9365.6|9372.6|9366.6|9369.6|9363.6|5
1694192700000|2023-09-08 17:05:00|9371.6|9364.6|9372.6|9365.6|9373.6|9365.6|9370.6|9363.6|7
1694193000000|2023-09-08 17:10:00|9371.6|9364.6|9374.6|9366.6|9374.6|9366.6|9371.6|9364.6|2
1694193300000|2023-09-08 17:15:00|9375.6|9367.6|9376.6|9369.6|9376.6|9369.6|9375.6|9367.6|1
1694193600000|2023-09-08 17:20:00|9377.6|9370.6|9376.6|9367.6|9379.6|9371.6|9376.6|9367.6|5
1694193900000|2023-09-08 17:25:00|9375.6|9365.6|9372.6|9364.6|9375.6|9365.6|9372.6|9364.6|1
1694194200000|2023-09-08 17:30:00|9373.6|9365.6|9373.6|9365.6|9373.6|9366.6|9372.6|9364.6|1
1694194500000|2023-09-08 17:35:00|9371.6|9363.6|9374.6|9366.6|9374.6|9366.6|9371.6|9363.6|2
1694194800000|2023-09-08 17:40:00|9373.6|9365.6|9373.6|9365.6|9373.6|9365.6|9373.6|9365.6|1
1694195100000|2023-09-08 17:45:00|9372.6|9366.6|9373.6|9365.6|9373.6|9366.6|9372.6|9365.6|2
1694195400000|2023-09-08 17:50:00|9374.6|9366.6|9375.6|9368.6|9376.6|9369.6|9373.6|9366.6|30
1694195700000|2023-09-08 17:55:00|9376.6|9369.6|9378.6|9366.6|9378.6|9370.1|9374.6|9366.6|20
1694196000000|2023-09-08 18:00:00|9378.7|9366.7|9382.6|9370.6|9382.7|9370.7|9378.6|9366.6|0
1694196300000|2023-09-08 18:05:00|9382.7|9370.7|9382.6|9370.6|9384.6|9372.6|9382.5|9370.5|0
1694196600000|2023-09-08 18:10:00|9382.5|9370.5|9370.5|9358.5|9382.5|9370.5|9368.5|9356.5|0
1694196900000|2023-09-08 18:15:00|9368.5|9356.5|9370.5|9358.5|9372.5|9360.5|9368.5|9356.5|0
1694197200000|2023-09-08 18:20:00|9371.5|9359.5|9370.5|9358.5|9372.5|9360.5|9368.5|9356.5|0
1694197500000|2023-09-08 18:25:00|9370.6|9358.6|9370.6|9358.6|9372.5|9360.5|9368.5|9356.5|0
1694197800000|2023-09-08 18:30:00|9370.5|9358.5|9368.5|9356.5|9370.6|9358.6|9366.6|9354.6|0
1694198100000|2023-09-08 18:35:00|9368.6|9356.6|9368.4|9356.4|9372.6|9360.6|9368.4|9356.4|0
1694198400000|2023-09-08 18:40:00|9368.5|9356.5|9372.5|9360.5|9372.5|9360.5|9368.5|9356.5|0
1694198700000|2023-09-08 18:45:00|9372.4|9360.4|9370.4|9358.4|9372.5|9360.5|9370.4|9358.4|0
1694199000000|2023-09-08 18:50:00|9370.5|9358.5|9372.3|9360.3|9374.4|9362.4|9370.4|9358.4|0
1694199300000|2023-09-08 18:55:00|9372.2|9360.2|9370.3|9358.3|9372.3|9360.3|9368.4|9356.4|0
1694199600000|2023-09-08 19:00:00|9368.3|9356.3|9364.4|9352.4|9370.3|9358.3|9364.3|9352.3|0
1694199900000|2023-09-08 19:05:00|9365.4|9353.4|9366.3|9354.3|9368.4|9356.4|9364.4|9352.4|0
1694200200000|2023-09-08 19:10:00|9366.4|9354.4|9368.3|9356.3|9368.4|9356.4|9364.4|9352.4|0
1694200500000|2023-09-08 19:15:00|9366.4|9354.4|9366.3|9354.3|9368.3|9356.3|9366.3|9354.3|0
1694200800000|2023-09-08 19:20:00|9364.3|9352.3|9366.3|9354.3|9366.4|9354.4|9362.3|9350.3|0
1694201100000|2023-09-08 19:25:00|9364.4|9352.4|9364.3|9352.3|9366.3|9354.3|9364.2|9352.2|0
1694201400000|2023-09-08 19:30:00|9366.3|9354.3|9370.3|9358.3|9370.3|9358.3|9366.3|9354.3|0
1694201700000|2023-09-08 19:35:00|9370.2|9358.2|9368.3|9356.3|9370.2|9358.2|9366.3|9354.3|0
1694202000000|2023-09-08 19:40:00|9368.4|9356.4|9368.4|9356.4|9370.3|9358.3|9366.3|9354.3|0
1694202300000|2023-09-08 19:45:00|9368.3|9356.3|9368.4|9356.4|9370.4|9358.4|9366.4|9354.4|0
1694202600000|2023-09-08 19:50:00|9368.3|9356.3|9366.5|9354.5|9370.4|9358.4|9364.4|9352.4|0
1694202900000|2023-09-08 19:55:00|9368.5|9356.5|9372.5|9360.5|9372.6|9360.6|9366.5|9354.5|0
1694203200000|2023-09-08 20:00:00|9369.6|9357.6|9374|9362|9374.4|9362.4|9368.2|9356.2|0
1694203500000|2023-09-08 20:05:00|9374.8|9362.8|9378.6|9366.6|9379.6|9367.6|9374.8|9362.8|0
1694203800000|2023-09-08 20:10:00|9379.2|9367.2|9377.2|9365.2|9379.2|9367.2|9376.4|9364.4|0
1694204100000|2023-09-08 20:15:00|9376.8|9364.8|9379.2|9367.2|9379.2|9367.2|9376.8|9364.8|0
1694204400000|2023-09-08 20:20:00|9378.6|9366.6|9380.6|9368.6|9380.6|9368.6|9378.2|9366.2|0
1694204700000|2023-09-08 20:25:00|9380.2|9368.2|9380.6|9368.6|9381|9369|9380.2|9368.2|0
1694205000000|2023-09-08 20:30:00|9381|9369|9378.2|9366.2|9381|9369|9378.2|9366.2|0
1694205300000|2023-09-08 20:35:00|9378.6|9366.6|9378.2|9366.2|9379.6|9367.6|9378.2|9366.2|0
1694205600000|2023-09-08 20:40:00|9378.6|9366.6|9377.8|9365.8|9378.6|9366.6|9377.8|9365.8|0
1694205900000|2023-09-08 20:45:00|9378.2|9366.2|9377.2|9365.2|9378.2|9366.2|9377.2|9365.2|0
1694206200000|2023-09-08 20:50:00|9376.8|9364.8|9375.8|9363.8|9376.8|9364.8|9375.4|9363.4|0
1694206500000|2023-09-08 20:55:00|9375.4|9363.4|9373.6|9361.6|9375.8|9363.8|9373|9361|0
1694383200000|2023-09-10 22:00:00|9373.1|9361.1|9371.1|9359.1|9373.1|9361.1|9370.4|9358.4|0
1694383500000|2023-09-10 22:05:00|9371.2|9359.2|9372.3|9360.3|9372.5|9360.5|9369.4|9357.4|0
1694383800000|2023-09-10 22:10:00|9372.5|9360.5|9372.7|9360.7|9372.7|9360.7|9372.3|9360.3|0
1694384100000|2023-09-10 22:15:00|9372.8|9360.8|9371.3|9359.3|9373.1|9361.1|9371.3|9359.3|0
1694384400000|2023-09-10 22:20:00|9371.4|9359.4|9373.1|9361.1|9373.1|9361.1|9371.3|9359.3|0
1694384700000|2023-09-10 22:25:00|9372.9|9360.9|9372.7|9360.7|9373.1|9361.1|9372.7|9360.7|0
1694385000000|2023-09-10 22:30:00|9372.8|9360.8|9374.3|9362.3|9374.5|9362.5|9372.8|9360.8|0
1694385300000|2023-09-10 22:35:00|9374.1|9362.1|9374.3|9362.3|9375.1|9363.1|9373.1|9361.1|0
1694385600000|2023-09-10 22:40:00|9374.1|9362.1|9374.9|9362.9|9376.5|9364.5|9374.1|9362.1|0
1694385900000|2023-09-10 22:45:00|9374.5|9362.5|9374.9|9362.9|9376.1|9364.1|9374.1|9362.1|0
1694386200000|2023-09-10 22:50:00|9375.1|9363.1|9375.7|9363.7|9376.5|9364.5|9375.1|9363.1|0
1694386500000|2023-09-10 22:55:00|9376.1|9364.1|9376.9|9364.9|9376.9|9364.9|9375.5|9363.5|0
1694386800000|2023-09-10 23:00:00|9376.5|9364.5|9374.5|9362.5|9376.9|9364.9|9374.1|9362.1|0
1694387100000|2023-09-10 23:05:00|9374.9|9362.9|9373.1|9361.1|9375.1|9363.1|9373.1|9361.1|0
1694387400000|2023-09-10 23:10:00|9373.3|9361.3|9374.1|9362.1|9375.5|9363.5|9373.3|9361.3|0
1694387700000|2023-09-10 23:15:00|9373.7|9361.7|9374.5|9362.5|9375.1|9363.1|9373.7|9361.7|0
1694388000000|2023-09-10 23:20:00|9374.1|9362.1|9375.3|9363.3|9376.1|9364.1|9374.1|9362.1|0
1694388300000|2023-09-10 23:25:00|9375.5|9363.5|9377.5|9365.5|9377.5|9365.5|9375.5|9363.5|0
1694388600000|2023-09-10 23:30:00|9376.9|9364.9|9376.5|9364.5|9377.5|9365.5|9376.5|9364.5|0
1694388900000|2023-09-10 23:35:00|9376.9|9364.9|9377.5|9365.5|9377.9|9365.9|9376.1|9364.1|0
1694389200000|2023-09-10 23:40:00|9376.9|9364.9|9376.9|9364.9|9377.9|9365.9|9376.5|9364.5|0
1694389500000|2023-09-10 23:45:00|9377.1|9365.1|9377.5|9365.5|9377.9|9365.9|9376.5|9364.5|0
1694389800000|2023-09-10 23:50:00|9377.7|9365.7|9377.7|9365.7|9378.1|9366.1|9376.9|9364.9|0
1694390100000|2023-09-10 23:55:00|9377.9|9365.9|9378.3|9366.3|9378.9|9366.9|9377.5|9365.5|0
1694390400000|2023-09-11 00:00:00|9378.7|9366.7|9378.8|9366.8|9381.2|9369.2|9376|9364|0
1694390700000|2023-09-11 00:05:00|9378.4|9366.4|9374.2|9362.2|9379.4|9367.4|9372.6|9360.6|0
1694391000000|2023-09-11 00:10:00|9374.6|9362.6|9373|9361|9375|9363|9371.2|9359.2|0
1694391300000|2023-09-11 00:15:00|9373.2|9361.2|9370.7|9358.7|9373.2|9361.2|9366.8|9354.8|0
1694391600000|2023-09-11 00:20:00|9372.6|9360.6|9374.6|9362.6|9376.6|9364.6|9372.6|9360.6|0
1694391900000|2023-09-11 00:25:00|9376.6|9364.6|9376.5|9364.5|9376.6|9364.6|9372.6|9360.6|0
1694392200000|2023-09-11 00:30:00|9375.5|9363.5|9376.5|9364.5|9378.4|9366.4|9374.5|9362.5|0
1694392500000|2023-09-11 00:35:00|9376.4|9364.4|9376.5|9364.5|9378.5|9366.5|9374.5|9362.5|0
1694392800000|2023-09-11 00:40:00|9378.4|9366.4|9376.5|9364.5|9378.4|9366.4|9376.5|9364.5|0
1694393100000|2023-09-11 00:45:00|9378.4|9366.4|9374.5|9362.5|9378.4|9366.4|9374.5|9362.5|0
1694393400000|2023-09-11 00:50:00|9372.6|9360.6|9372.6|9360.6|9374.5|9362.5|9372.6|9360.6|0
1694393700000|2023-09-11 00:55:00|9372.5|9360.5|9372.5|9360.5|9374.5|9362.5|9372.5|9360.5|0
1694394000000|2023-09-11 01:00:00|9374.5|9362.5|9374.5|9362.5|9376.5|9364.5|9372.5|9360.5|0
1694394300000|2023-09-11 01:05:00|9372.5|9360.5|9376.4|9364.4|9376.4|9364.4|9372.5|9360.5|0
1694394600000|2023-09-11 01:10:00|9378.3|9366.3|9374.5|9362.5|9378.4|9366.4|9374.5|9362.5|0
1694394900000|2023-09-11 01:15:00|9372.6|9360.6|9372.5|9360.5|9377.4|9365.4|9372.5|9360.5|0
1694395200000|2023-09-11 01:20:00|9370.6|9358.6|9369.6|9357.6|9370.6|9358.6|9366.7|9354.7|0
1694395500000|2023-09-11 01:25:00|9370.6|9358.6|9366.7|9354.7|9370.6|9358.6|9366.7|9354.7|0
1694395800000|2023-09-11 01:30:00|9365|9353|9361|9349|9366.9|9354.9|9361|9349|0
1694396100000|2023-09-11 01:35:00|9362|9350|9366.9|9354.9|9368.9|9356.9|9361|9349|0
1694396400000|2023-09-11 01:40:00|9365|9353|9366.9|9354.9|9366.9|9354.9|9364.9|9352.9|0
1694396700000|2023-09-11 01:45:00|9368.7|9356.7|9372.6|9360.6|9374.5|9362.5|9368.6|9356.6|0
1694397000000|2023-09-11 01:50:00|9373.6|9361.6|9372.6|9360.6|9374.6|9362.6|9372.6|9360.6|0
1694397300000|2023-09-11 01:55:00|9372.5|9360.5|9372.6|9360.6|9374.6|9362.6|9370.6|9358.6|0
1694397600000|2023-09-11 02:00:00|9374.6|9362.6|9372.6|9360.6|9374.6|9362.6|9372.6|9360.6|0
1694397900000|2023-09-11 02:05:00|9374.6|9362.6|9372.6|9360.6|9374.6|9362.6|9372.6|9360.6|0
1694398200000|2023-09-11 02:10:00|9370.7|9358.7|9370.7|9358.7|9372.6|9360.6|9368.7|9356.7|0
1694398500000|2023-09-11 02:15:00|9370.6|9358.6|9366.7|9354.7|9370.6|9358.6|9366.7|9354.7|0
1694398800000|2023-09-11 02:20:00|9366.8|9354.8|9370.7|9358.7|9370.7|9358.7|9366.7|9354.7|0
1694399100000|2023-09-11 02:25:00|9372.6|9360.6|9374.6|9362.6|9376.6|9364.6|9372.6|9360.6|0
1694399400000|2023-09-11 02:30:00|9372.7|9360.7|9374.6|9362.6|9374.6|9362.6|9370.7|9358.7|0
1694399700000|2023-09-11 02:35:00|9372.7|9360.7|9372.7|9360.7|9376.6|9364.6|9372.6|9360.6|0
1694400000000|2023-09-11 02:40:00|9373.6|9361.6|9370.7|9358.7|9374.6|9362.6|9370.7|9358.7|0
1694400300000|2023-09-11 02:45:00|9370.8|9358.8|9371.7|9359.7|9372.7|9360.7|9370.7|9358.7|0
1694400600000|2023-09-11 02:50:00|9372.6|9360.6|9374.7|9362.7|9374.7|9362.7|9371.7|9359.7|0
1694400900000|2023-09-11 02:55:00|9374.6|9362.6|9372.7|9360.7|9374.7|9362.7|9372.7|9360.7|0
1694401500000|2023-09-11 03:05:00|9374.7|9362.7|9372.7|9360.7|9374.7|9362.7|9372.7|9360.7|0
1694401800000|2023-09-11 03:10:00|9374.6|9362.6|9372.7|9360.7|9374.7|9362.7|9372.7|9360.7|0
1694402100000|2023-09-11 03:15:00|9374.6|9362.6|9370.7|9358.7|9374.7|9362.7|9370.7|9358.7|0
1694402700000|2023-09-11 03:25:00|9370.8|9358.8|9370.7|9358.7|9370.8|9358.8|9370.7|9358.7|0
1694403000000|2023-09-11 03:30:00|9368.8|9356.8|9370.7|9358.7|9370.7|9358.7|9368.8|9356.8|0
1694403300000|2023-09-11 03:35:00|9370.8|9358.8|9372.7|9360.7|9372.7|9360.7|9370.8|9358.8|0
1694403600000|2023-09-11 03:40:00|9371.7|9359.7|9370.8|9358.8|9372.7|9360.7|9370.8|9358.8|0
1694403900000|2023-09-11 03:45:00|9371.7|9359.7|9368.8|9356.8|9372.7|9360.7|9368.8|9356.8|0
1694404200000|2023-09-11 03:50:00|9370.7|9358.7|9368.8|9356.8|9370.8|9358.8|9368.8|9356.8|0
1694404500000|2023-09-11 03:55:00|9370.7|9358.7|9370.7|9358.7|9370.7|9358.7|9370.7|9358.7|0
1694404800000|2023-09-11 04:00:00|9372.7|9360.7|9372.7|9360.7|9374.7|9362.7|9372.7|9360.7|0
1694405100000|2023-09-11 04:05:00|9373.7|9361.7|9374.7|9362.7|9374.7|9362.7|9373.7|9361.7|0
1694405400000|2023-09-11 04:10:00|9372.7|9360.7|9372.7|9360.7|9372.7|9360.7|9372.7|9360.7|0
1694405700000|2023-09-11 04:15:00|9372.8|9360.8|9374.7|9362.7|9374.7|9362.7|9372.7|9360.7|0
1694406000000|2023-09-11 04:20:00|9376.6|9364.6|9376.7|9364.7|9376.7|9364.7|9374.7|9362.7|0
1694406300000|2023-09-11 04:25:00|9378.6|9366.6|9377.6|9365.6|9378.6|9366.6|9376.7|9364.7|0
1694406600000|2023-09-11 04:30:00|9377.7|9365.7|9378.6|9366.6|9378.6|9366.6|9376.7|9364.7|0
1694406900000|2023-09-11 04:35:00|9378.7|9366.7|9380.6|9368.6|9380.6|9368.6|9378.7|9366.7|0
1694407200000|2023-09-11 04:40:00|9378.7|9366.7|9380.6|9368.6|9380.6|9368.6|9378.7|9366.7|0
1694407500000|2023-09-11 04:45:00|9381.6|9369.6|9380.6|9368.6|9381.6|9369.6|9380.6|9368.6|0
1694407800000|2023-09-11 04:50:00|9380.7|9368.7|9382.6|9370.6|9382.6|9370.6|9380.6|9368.6|0
1694408100000|2023-09-11 04:55:00|9384.5|9372.5|9384.5|9372.5|9384.5|9372.5|9384.5|9372.5|0
1694408400000|2023-09-11 05:00:00|9386.4|9374.4|9386.5|9374.5|9390.4|9378.4|9384.5|9372.5|0
1694408700000|2023-09-11 05:05:00|9385.5|9373.5|9382.6|9370.6|9386.5|9374.5|9382.6|9370.6|0
1694409000000|2023-09-11 05:10:00|9384.5|9372.5|9388.5|9376.5|9390.5|9378.5|9384.5|9372.5|0
1694409300000|2023-09-11 05:15:00|9390.5|9378.5|9388.5|9376.5|9390.5|9378.5|9386.5|9374.5|0
1694409600000|2023-09-11 05:20:00|9390.5|9378.5|9392.3|9380.3|9392.4|9380.4|9388.5|9376.5|0
1694409900000|2023-09-11 05:25:00|9391.4|9379.4|9394.2|9382.2|9396.2|9384.2|9390.3|9378.3|0
1694410200000|2023-09-11 05:30:00|9396.2|9384.2|9396.1|9384.1|9398.1|9386.1|9394.2|9382.2|0
1694410500000|2023-09-11 05:35:00|9398.1|9386.1|9396.1|9384.1|9398.1|9386.1|9394.1|9382.1|0
1694410800000|2023-09-11 05:40:00|9395.1|9383.1|9396.1|9384.1|9396.1|9384.1|9394.2|9382.2|0
1694411100000|2023-09-11 05:45:00|9398|9386|9400|9388|9400|9388|9396.1|9384.1|0
1694411400000|2023-09-11 05:50:00|9402|9390|9394.2|9382.2|9402|9390|9394.2|9382.2|0
1694411700000|2023-09-11 05:55:00|9396.2|9384.2|9400.1|9388.1|9400.1|9388.1|9392.3|9380.3|0
1694412000000|2023-09-11 06:00:00|9398.1|9386.1|9402.1|9397.1|9408.1|9403.1|9393.2|9381.2|40
1694412300000|2023-09-11 06:05:00|9402.6|9397.6|9402.6|9397.6|9405.6|9400.6|9402.6|9397.6|27
1694412600000|2023-09-11 06:10:00|9402.1|9397.1|9403.1|9398.1|9407.1|9402.1|9402.1|9397.1|23
1694412900000|2023-09-11 06:15:00|9402.6|9397.6|9395.6|9390.6|9402.6|9397.6|9395.1|9390.1|16
1694413200000|2023-09-11 06:20:00|9396.1|9391.1|9396.6|9391.6|9397.1|9392.1|9396.1|9391.1|1
1694413500000|2023-09-11 06:25:00|9396.1|9391.1|9396.1|9391.1|9396.6|9391.6|9394.6|9389.6|12
1694413800000|2023-09-11 06:30:00|9396.6|9391.6|9400.6|9395.6|9400.6|9395.6|9396.6|9391.6|6
1694414100000|2023-09-11 06:35:00|9397.6|9392.6|9395.1|9390.1|9398.1|9393.1|9395.1|9390.1|13
1694414400000|2023-09-11 06:40:00|9395.6|9390.6|9410.6|9405.6|9413.6|9408.6|9393.6|9388.6|47
1694414700000|2023-09-11 06:45:00|9411.1|9406.1|9402.1|9397.1|9411.1|9406.1|9402.1|9397.1|17
1694415000000|2023-09-11 06:50:00|9402.6|9397.6|9400.6|9395.6|9403.1|9398.1|9398.6|9393.6|32
1694415300000|2023-09-11 06:55:00|9400.1|9395.1|9401.1|9396.1|9405.6|9400.6|9398.1|9393.1|50
1694415600000|2023-09-11 07:00:00|9397.1|9392.1|9430.6|9425.6|9436.6|9431.6|9397.1|9392.1|584
1694415900000|2023-09-11 07:05:00|9431.1|9426.1|9435.6|9430.6|9443.1|9438.1|9431.1|9426.1|224
1694416200000|2023-09-11 07:10:00|9436.1|9431.1|9436.3|9431.3|9442.8|9437.8|9432.6|9427.6|1139
1694416500000|2023-09-11 07:15:00|9436.8|9431.8|9448.6|9443.6|9448.6|9443.6|9433.8|9428.8|116
1694416800000|2023-09-11 07:20:00|9449.1|9444.1|9449.6|9444.6|9451.6|9446.6|9439.6|9434.6|163
1694417100000|2023-09-11 07:25:00|9450.1|9445.1|9449.1|9444.1|9454.1|9449.1|9446.1|9441.1|107
1694417400000|2023-09-11 07:30:00|9449.6|9444.6|9454.6|9449.6|9461.6|9456.6|9448.1|9443.1|169
1694417700000|2023-09-11 07:35:00|9455.6|9450.6|9451.1|9446.1|9459.1|9454.1|9449.1|9444.1|75
1694418000000|2023-09-11 07:40:00|9451.5|9446.5|9443.5|9438.5|9454.5|9449.5|9443|9438|168
1694418300000|2023-09-11 07:45:00|9444|9439|9448.5|9443.5|9453|9448|9439.5|9434.5|97
1694418600000|2023-09-11 07:50:00|9448|9443|9441.5|9436.5|9450|9445|9440|9435|117
1694418900000|2023-09-11 07:55:00|9441|9436|9440.5|9435.5|9446|9441|9439.5|9434.5|86
1694419200000|2023-09-11 08:00:00|9440|9435|9432.5|9427.5|9447.5|9442.5|9431|9426|116
1694419500000|2023-09-11 08:05:00|9432|9427|9417.5|9412.5|9432.5|9427.5|9416|9411|628
1694419800000|2023-09-11 08:10:00|9417|9412|9416|9411|9424.5|9419.5|9412|9407|493
1694420100000|2023-09-11 08:15:00|9416.5|9411.5|9416.5|9411.5|9418|9413|9410|9405|141
1694420400000|2023-09-11 08:20:00|9417|9412|9415.5|9410.5|9421.5|9416.5|9410|9405|287
1694420700000|2023-09-11 08:25:00|9415|9410|9420.5|9415.5|9422|9417|9412.5|9407.5|81
1694421000000|2023-09-11 08:30:00|9421|9416|9421.5|9416.5|9425.5|9420.5|9419.5|9414.5|98
1694421300000|2023-09-11 08:35:00|9422|9417|9413|9408|9423|9418|9404.5|9399.5|103
1694421600000|2023-09-11 08:40:00|9412.5|9407.5|9406.5|9401.5|9415.5|9410.5|9404.5|9399.5|82
1694421900000|2023-09-11 08:45:00|9406|9401|9402.5|9397.5|9409|9404|9401.5|9396.5|67
1694422200000|2023-09-11 08:50:00|9403|9398|9391.5|9386.5|9403|9398|9389|9384|88
1694422500000|2023-09-11 08:55:00|9391|9386|9388.5|9383.5|9391.5|9386.5|9382|9377|306
1694422800000|2023-09-11 09:00:00|9388|9383|9399.5|9394.5|9399.5|9394.5|9385.5|9380.5|41
1694423100000|2023-09-11 09:05:00|9399|9394|9405.5|9400.5|9406|9401|9399|9394|90
1694423400000|2023-09-11 09:10:00|9405|9400|9390|9385|9405|9400|9389.5|9384.5|547
1694423700000|2023-09-11 09:15:00|9389.5|9384.5|9391.5|9386.5|9395|9390|9385|9380|420
1694424000000|2023-09-11 09:20:00|9392|9387|9401|9396|9402.5|9397.5|9390.5|9385.5|33
1694424300000|2023-09-11 09:25:00|9401.5|9396.5|9403|9398|9405.5|9400.5|9400.5|9395.5|75
1694424600000|2023-09-11 09:30:00|9402.5|9397.5|9407|9402|9410|9405|9399.5|9394.5|101
1694424900000|2023-09-11 09:35:00|9407.5|9402.5|9413.5|9408.5|9417|9412|9407|9402|182
1694425200000|2023-09-11 09:40:00|9413|9408|9420.5|9415.5|9421|9416|9413|9408|62
1694425500000|2023-09-11 09:45:00|9420|9415|9416.5|9411.5|9420.5|9415.5|9411|9406|62
1694425800000|2023-09-11 09:50:00|9417|9412|9410|9405|9418.5|9413.5|9408.5|9403.5|152
1694426100000|2023-09-11 09:55:00|9410.5|9405.5|9412|9407|9412.5|9407.5|9405.5|9400.5|294
1694426400000|2023-09-11 10:00:00|9413|9408|9407.5|9402.5|9416|9411|9406.5|9401.5|79
1694426700000|2023-09-11 10:05:00|9408|9403|9400|9395|9409.5|9404.5|9400|9395|438
1694427000000|2023-09-11 10:10:00|9399.5|9394.5|9392|9387|9401.5|9396.5|9392|9387|157
1694427300000|2023-09-11 10:15:00|9392.5|9387.5|9395.5|9390.5|9397|9392|9391.5|9386.5|78
1694427600000|2023-09-11 10:20:00|9395|9390|9401.5|9396.5|9402.5|9397.5|9393|9388|44
1694427900000|2023-09-11 10:25:00|9402|9397|9410|9405|9411.5|9406.5|9402|9397|92
1694428200000|2023-09-11 10:30:00|9410.5|9405.5|9414|9409|9416.5|9411.5|9410.5|9405.5|71
1694428500000|2023-09-11 10:35:00|9415|9410|9407.5|9402.5|9415.5|9410.5|9406|9401|92
1694428800000|2023-09-11 10:40:00|9408|9403|9406.5|9401.5|9408.5|9403.5|9403|9398|46
1694429100000|2023-09-11 10:45:00|9406|9401|9413.5|9408.5|9413.5|9408.5|9404.5|9399.5|23
1694429400000|2023-09-11 10:50:00|9413|9408|9409.5|9404.5|9415.5|9410.5|9407.5|9402.5|69
1694429700000|2023-09-11 10:55:00|9409|9404|9408|9403|9412.5|9407.5|9406.5|9401.5|19
1694430000000|2023-09-11 11:00:00|9407|9402|9406.5|9401.5|9410.5|9405.5|9403.5|9398.5|83
1694430300000|2023-09-11 11:05:00|9406|9401|9401.5|9396.5|9409.5|9404.5|9397.5|9392.5|32
1694430600000|2023-09-11 11:10:00|9401|9396|9395|9390|9402.5|9397.5|9394.5|9389.5|31
1694430900000|2023-09-11 11:15:00|9395.5|9390.5|9395.5|9390.5|9398|9393|9392|9387|107
1694431200000|2023-09-11 11:20:00|9395|9390|9394.5|9389.5|9397.5|9392.5|9391.5|9386.5|45
1694431500000|2023-09-11 11:25:00|9395|9390|9387.5|9382.5|9395|9390|9387.5|9382.5|122
1694431800000|2023-09-11 11:30:00|9387|9382|9383.5|9378.5|9388.5|9383.5|9379.5|9374.5|52
1694432100000|2023-09-11 11:35:00|9384|9379|9381.5|9376.5|9384.5|9379.5|9380|9375|59
1694432400000|2023-09-11 11:40:00|9382.5|9377.5|9377.5|9372.5|9383|9378|9377.5|9372.5|25
1694432700000|2023-09-11 11:45:00|9377|9372|9383.5|9378.5|9385.5|9380.5|9373.5|9368.5|71
1694433000000|2023-09-11 11:50:00|9384|9379|9375.5|9370.5|9385|9380|9374.5|9369.5|31
1694433300000|2023-09-11 11:55:00|9374.5|9369.5|9375|9370|9378|9373|9373.5|9368.5|42
1694433600000|2023-09-11 12:00:00|9374.5|9369.5|9370.5|9365.5|9377.5|9372.5|9370|9365|90
1694433900000|2023-09-11 12:05:00|9370|9365|9378.5|9373.5|9379|9374|9368|9363|53
1694434200000|2023-09-11 12:10:00|9378|9373|9386.5|9381.5|9386.5|9381.5|9377.5|9372.5|35
1694434500000|2023-09-11 12:15:00|9387|9382|9390.5|9385.5|9391.5|9386.5|9385|9380|62
1694434800000|2023-09-11 12:20:00|9390|9385|9387.5|9382.5|9391|9386|9385.5|9380.5|66
1694435100000|2023-09-11 12:25:00|9388|9383|9390.5|9385.5|9393.5|9388.5|9388|9383|76
1694435400000|2023-09-11 12:30:00|9390|9385|9386.5|9381.5|9392.5|9387.5|9385.5|9380.5|104
1694435700000|2023-09-11 12:35:00|9387|9382|9386.5|9381.5|9392|9387|9385.5|9380.5|44
1694436000000|2023-09-11 12:40:00|9386|9381|9383.5|9378.5|9386.5|9381.5|9379|9374|899
1694436300000|2023-09-11 12:45:00|9383|9378|9385.5|9380.5|9388.5|9383.5|9381|9376|60
1694436600000|2023-09-11 12:50:00|9386|9381|9383.5|9378.5|9387|9382|9382|9377|49
1694436900000|2023-09-11 12:55:00|9383|9378|9391|9386|9391|9386|9382|9377|35
1694437200000|2023-09-11 13:00:00|9390.5|9385.5|9399.5|9394.5|9399.5|9394.5|9388|9383|56
1694437500000|2023-09-11 13:05:00|9400|9395|9398|9393|9403.5|9398.5|9398|9393|78
1694437800000|2023-09-11 13:10:00|9398.5|9393.5|9396.5|9391.5|9402.5|9397.5|9395.5|9390.5|160
1694438100000|2023-09-11 13:15:00|9396|9391|9407|9402|9407|9402|9395|9390|303
1694438400000|2023-09-11 13:20:00|9406|9401|9412|9407|9412|9407|9404.5|9399.5|98
1694438700000|2023-09-11 13:25:00|9412.5|9407.5|9419.5|9414.5|9421|9416|9412|9407|71
1694439000000|2023-09-11 13:30:00|9420|9415|9421|9416|9425.5|9420.5|9418.5|9413.5|124
1694439300000|2023-09-11 13:35:00|9421.5|9416.5|9425|9420|9430|9425|9420.5|9415.5|124
1694439600000|2023-09-11 13:40:00|9425.5|9420.5|9418.5|9413.5|9428|9423|9417|9412|189
1694439900000|2023-09-11 13:45:00|9420.5|9415.5|9413|9408|9420.5|9415.5|9409|9404|165
1694440200000|2023-09-11 13:50:00|9412.5|9407.5|9406.5|9401.5|9413|9408|9403.5|9398.5|149
1694440500000|2023-09-11 13:55:00|9407|9402|9408.5|9403.5|9409|9404|9404.5|9399.5|144
1694440800000|2023-09-11 14:00:00|9408|9403|9410|9405|9416|9411|9406|9401|184
1694441100000|2023-09-11 14:05:00|9409|9404|9415|9410|9417|9412|9408|9403|152
1694441400000|2023-09-11 14:10:00|9413.6|9408.6|9416.6|9411.6|9418.6|9413.6|9411.1|9406.1|154
1694441700000|2023-09-11 14:15:00|9416.1|9411.1|9429.1|9424.1|9431.6|9426.6|9416.1|9411.1|340
1694442000000|2023-09-11 14:20:00|9428.6|9423.6|9438.1|9433.1|9443.1|9438.1|9428.6|9423.6|205
1694442300000|2023-09-11 14:25:00|9437.6|9432.6|9449.1|9444.1|9453.6|9448.6|9437.6|9432.6|1330
1694442600000|2023-09-11 14:30:00|9449.6|9444.6|9436.1|9431.1|9449.6|9444.6|9433.6|9428.6|183
1694442900000|2023-09-11 14:35:00|9435.6|9430.6|9438.1|9433.1|9442.6|9437.6|9434.6|9429.6|113
1694443200000|2023-09-11 14:40:00|9438.6|9433.6|9441.1|9436.1|9445.6|9440.6|9436.6|9431.6|84
1694443500000|2023-09-11 14:45:00|9441.6|9436.6|9445.1|9440.1|9446.6|9441.6|9440.6|9435.6|106
1694443800000|2023-09-11 14:50:00|9445.6|9440.6|9448.6|9443.6|9450.6|9445.6|9443.6|9438.6|86
1694444100000|2023-09-11 14:55:00|9448.1|9443.1|9445.1|9440.1|9451.6|9446.6|9444.1|9439.1|85
1694444400000|2023-09-11 15:00:00|9444.6|9439.6|9432.6|9427.6|9445.6|9440.6|9429.1|9424.1|206
1694444700000|2023-09-11 15:05:00|9433.1|9428.1|9428.6|9423.6|9438.1|9433.1|9427.6|9422.6|191
1694445000000|2023-09-11 15:10:00|9427.6|9422.6|9431.1|9426.1|9431.1|9426.1|9425.6|9420.6|140
1694445300000|2023-09-11 15:15:00|9431.6|9426.6|9435.6|9430.6|9437.6|9432.6|9430.6|9425.6|137
1694445600000|2023-09-11 15:20:00|9436.1|9431.1|9436.6|9431.6|9440.1|9435.1|9435.6|9430.6|374
1694445900000|2023-09-11 15:25:00|9437.6|9432.6|9439.6|9434.6|9442.6|9437.6|9437.6|9432.6|329
1694446200000|2023-09-11 15:30:00|9440.1|9434.1|9440.1|9434.1|9448.1|9442.1|9440.1|9434.1|285
1694446500000|2023-09-11 15:35:00|9438.1|9432.1|9440.1|9433.1|9444.1|9438.1|9438.1|9432.1|194
1694446800000|2023-09-11 15:40:00|9441.1|9434.1|9439.1|9433.1|9443.1|9436.1|9434.1|9428.1|28
1694447100000|2023-09-11 15:45:00|9440.1|9434.1|9441.1|9434.1|9444.1|9437.1|9439.1|9433.1|25
1694447400000|2023-09-11 15:50:00|9440.1|9435.1|9443.1|9437.1|9445.1|9438.1|9440.1|9434.1|12
1694447700000|2023-09-11 15:55:00|9444.1|9438.1|9444.1|9437.1|9445.1|9439.1|9441.1|9435.1|26
1694448000000|2023-09-11 16:00:00|9443.1|9438.1|9445.1|9438.1|9446.1|9440.1|9443.1|9437.1|12
1694448300000|2023-09-11 16:05:00|9446.1|9440.1|9451.1|9444.1|9452.1|9445.1|9444.1|9438.1|36
1694448600000|2023-09-11 16:10:00|9450.1|9445.1|9449.1|9442.1|9451.1|9445.1|9448.1|9442.1|5
1694448900000|2023-09-11 16:15:00|9450.1|9443.1|9449.1|9443.1|9451.1|9444.1|9449.1|9442.1|7
1694449200000|2023-09-11 16:20:00|9450.1|9442.1|9450.1|9443.1|9451.1|9445.1|9449.1|9442.1|5
1694449500000|2023-09-11 16:25:00|9451.1|9444.1|9453.1|9447.1|9453.1|9447.1|9451.1|9444.1|17
1694449800000|2023-09-11 16:30:00|9454.1|9446.1|9450.1|9444.1|9454.1|9447.1|9450.1|9444.1|6
1694450100000|2023-09-11 16:35:00|9451.1|9445.1|9452.1|9445.1|9453.1|9446.1|9450.1|9444.1|9
1694450400000|2023-09-11 16:40:00|9451.1|9444.1|9453.1|9447.1|9454.1|9447.1|9450.1|9444.1|6
1694450700000|2023-09-11 16:45:00|9454.1|9448.1|9453.1|9446.1|9454.1|9448.1|9452.1|9446.1|4
1694451000000|2023-09-11 16:50:00|9452.1|9447.1|9454.1|9447.1|9454.1|9448.1|9451.1|9445.1|12
1694451300000|2023-09-11 16:55:00|9453.1|9448.1|9454.1|9447.1|9454.1|9448.1|9453.1|9447.1|4
1694451600000|2023-09-11 17:00:00|9453.1|9446.1|9454.1|9447.1|9454.1|9447.1|9452.1|9445.1|3
1694451900000|2023-09-11 17:05:00|9453.1|9448.1|9455.1|9448.1|9455.1|9448.1|9452.1|9445.1|1
1694452200000|2023-09-11 17:10:00|9454.1|9447.1|9454.1|9447.1|9454.1|9447.1|9453.1|9446.1|3
1694452500000|2023-09-11 17:15:00|9455.1|9448.1|9457.1|9451.1|9459.1|9452.1|9454.1|9447.1|29
1694452800000|2023-09-11 17:20:00|9459.1|9452.1|9457.1|9450.1|9459.1|9452.1|9456.1|9449.1|7
1694453100000|2023-09-11 17:25:00||9451.1||9451.1||9451.1||9450.1|3
1694453400000|2023-09-11 17:30:00|9458.1|9452.1|9459.1|9452.1|9459.1|9452.1|9457.1|9450.1|4
1694453700000|2023-09-11 17:35:00|9458.1|9453.1|9460.1|9453.1|9460.1|9453.1|9458.1|9453.1|2
1694454000000|2023-09-11 17:40:00|9461.1|9454.1|9454.1|9448.1|9461.1|9454.1|9454.1|9448.1|14
1694454300000|2023-09-11 17:45:00|9455.1|9447.1|9451.1|9445.1|9455.1|9447.1|9451.1|9445.1|9
1694454600000|2023-09-11 17:50:00|9452.1|9446.1|9456.1|9449.1|9457.1|9450.1|9452.1|9446.1|14
1694454900000|2023-09-11 17:55:00|9455.1|9446.1|9455.6|9443.6|9456.1|9448.6|9453.1|9443.6|9
1694455200000|2023-09-11 18:00:00|9453.6|9441.6|9453.5|9441.5|9453.6|9441.6|9453.5|9441.5|0
1694455500000|2023-09-11 18:05:00|9455.4|9443.4|9457.4|9445.4|9457.4|9445.4|9453.5|9441.5|0
1694455800000|2023-09-11 18:10:00|9457.3|9445.3|9461.4|9449.4|9461.4|9449.4|9457.3|9445.3|0
1694456100000|2023-09-11 18:15:00|9459.5|9447.5|9459.5|9447.5|9459.5|9447.5|9457.4|9445.4|0
1694456400000|2023-09-11 18:20:00|9459.4|9447.4|9457.5|9445.5|9459.5|9447.5|9457.5|9445.5|0
1694456700000|2023-09-11 18:25:00|9455.5|9443.5|9457.5|9445.5|9457.5|9445.5|9455.5|9443.5|0
1694457000000|2023-09-11 18:30:00|9459.5|9447.5|9457.5|9445.5|9459.5|9447.5|9457.5|9445.5|0
1694457300000|2023-09-11 18:35:00|9457.6|9445.6|9461.4|9449.4|9461.4|9449.4|9457.5|9445.5|0
1694457600000|2023-09-11 18:40:00|9461.3|9449.3|9457.5|9445.5|9461.4|9449.4|9457.4|9445.4|0
1694457900000|2023-09-11 18:45:00|9457.4|9445.4|9457.5|9445.5|9457.6|9445.6|9457.4|9445.4|0
1694458200000|2023-09-11 18:50:00|9457.6|9445.6|9459.5|9447.5|9459.5|9447.5|9457.5|9445.5|0
1694458500000|2023-09-11 18:55:00|9459.4|9447.4|9457.5|9445.5|9459.4|9447.4|9457.4|9445.4|0
1694458800000|2023-09-11 19:00:00|9458.5|9446.5|9457.5|9445.5|9458.5|9446.5|9457.5|9445.5|0
1694459100000|2023-09-11 19:05:00|9459.5|9447.5|9459.5|9447.5|9459.5|9447.5|9459.1|9447.1|0
1694459400000|2023-09-11 19:10:00|9459.4|9447.4|9457.5|9445.5|9459.4|9447.4|9455.5|9443.5|0
1694459700000|2023-09-11 19:15:00|9457.4|9445.4|9455.5|9443.5|9457.4|9445.4|9455.4|9443.4|0
1694460000000|2023-09-11 19:20:00|9457.4|9445.4|9459.6|9447.6|9459.6|9447.6|9457.4|9445.4|0
1694460300000|2023-09-11 19:25:00|9459.5|9447.5|9457.6|9445.6|9459.6|9447.6|9457.5|9445.5|0
1694460600000|2023-09-11 19:30:00|9459.6|9447.6|9459.5|9447.5|9459.6|9447.6|9455.6|9443.6|0
1694460900000|2023-09-11 19:35:00|9457.6|9445.6|9457.6|9445.6|9458.5|9446.5|9457.5|9445.5|0
1694461200000|2023-09-11 19:40:00|9457.5|9445.5|9457.5|9445.5|9459.5|9447.5|9457.5|9445.5|0
1694461500000|2023-09-11 19:45:00|9455.6|9443.6|9455.5|9443.5|9457.5|9445.5|9455.5|9443.5|0
1694461800000|2023-09-11 19:50:00|9455.4|9443.4|9455|9443|9456|9444|9455|9443|0
1694462100000|2023-09-11 19:55:00|9454.9|9442.9|9459.1|9447.1|9459.1|9447.1|9454.9|9442.9|0
1694462400000|2023-09-11 20:00:00|9459.5|9447.5|9461.5|9449.5|9461.5|9449.5|9457.7|9445.7|0
1694462700000|2023-09-11 20:05:00|9461.3|9449.3|9457.7|9445.7|9461.5|9449.5|9457.7|9445.7|0
1694463000000|2023-09-11 20:10:00|9458.1|9446.1|9458.1|9446.1|9458.7|9446.7|9455.7|9443.7|0
1694463300000|2023-09-11 20:15:00|9458.3|9446.3|9458.1|9446.1|9459.1|9447.1|9457.7|9445.7|0
1694463600000|2023-09-11 20:20:00|9457.7|9445.7|9458.1|9446.1|9458.1|9446.1|9457.1|9445.1|0
1694463900000|2023-09-11 20:25:00|9457.7|9445.7|9458.1|9446.1|9458.1|9446.1|9457.7|9445.7|0
1694464200000|2023-09-11 20:30:00|9457.7|9445.7|9458.1|9446.1|9458.1|9446.1|9457.7|9445.7|0
1694464500000|2023-09-11 20:35:00|9457.7|9445.7|9457.1|9445.1|9457.7|9445.7|9456.7|9444.7|0
1694464800000|2023-09-11 20:40:00|9456.9|9444.9|9456.3|9444.3|9457.1|9445.1|9456.3|9444.3|0
1694465100000|2023-09-11 20:45:00|9455.7|9443.7|9455.7|9443.7|9455.7|9443.7|9455.3|9443.3|0
1694465400000|2023-09-11 20:50:00|9455.5|9443.5|9455.3|9443.3|9455.7|9443.7|9455.3|9443.3|0
1694465700000|2023-09-11 20:55:00|9455.4|9443.4|9455.3|9443.3|9456.3|9444.3|9454.5|9442.5|0
1694466000000|2023-09-11 21:00:00|9455.5|9443.5|9455.5|9443.5|9455.7|9443.7|9455.3|9443.3|0
1694466300000|2023-09-11 21:05:00|9455.3|9443.3|9455.5|9443.5|9455.7|9443.7|9455.3|9443.3|0
1694466600000|2023-09-11 21:10:00|9455.7|9443.7|9455.3|9443.3|9455.7|9443.7|9455.3|9443.3|0
1694467500000|2023-09-11 21:25:00|9454.9|9442.9|9454.5|9442.5|9454.9|9442.9|9454.3|9442.3|0
1694467800000|2023-09-11 21:30:00|9454.6|9442.6|9454.3|9442.3|9454.7|9442.7|9454.3|9442.3|0
1694468100000|2023-09-11 21:35:00|9454.1|9442.1|9454.3|9442.3|9454.9|9442.9|9454.1|9442.1|0
1694468400000|2023-09-11 21:40:00|9454.1|9442.1|9453.9|9441.9|9454.1|9442.1|9453.7|9441.7|0
1694468700000|2023-09-11 21:45:00|9453.7|9441.7|9453.5|9441.5|9453.9|9441.9|9453.3|9441.3|0
1694469000000|2023-09-11 21:50:00|9453.6|9441.6|9452.8|9440.8|9453.9|9441.9|9452.6|9440.6|0
1694469300000|2023-09-11 21:55:00|9453|9441|9452.8|9440.8|9453.3|9441.3|9452.4|9440.4|0
1694469600000|2023-09-11 22:00:00|9453.1|9441.1|9452|9440|9453.4|9441.4|9451.6|9439.6|0
1694469900000|2023-09-11 22:05:00|9452.2|9440.2|9453.2|9441.2|9454.9|9442.9|9452|9440|0
1694470200000|2023-09-11 22:10:00|9453.4|9441.4|9451.6|9439.6|9453.4|9441.4|9451.6|9439.6|0
1694470500000|2023-09-11 22:15:00|9451.5|9439.5|9451.6|9439.6|9451.8|9439.8|9449.6|9437.6|0
1694470800000|2023-09-11 22:20:00|9452|9440|9451.5|9439.5|9452|9440|9451.1|9439.1|0
1694471100000|2023-09-11 22:25:00|9451.7|9439.7|9451.5|9439.5|9451.9|9439.9|9451.5|9439.5|0
1694471400000|2023-09-11 22:30:00|9451.7|9439.7|9451.9|9439.9|9452.5|9440.5|9451.7|9439.7|0
1694471700000|2023-09-11 22:35:00|9451.5|9439.5|9449.1|9437.1|9451.9|9439.9|9449.1|9437.1|0
1694472000000|2023-09-11 22:40:00|9449.5|9437.5|9450.1|9438.1|9450.1|9438.1|9449.5|9437.5|0
1694472300000|2023-09-11 22:45:00|9449.5|9437.5|9449.5|9437.5|9450.1|9438.1|9449.5|9437.5|0
1694472600000|2023-09-11 22:50:00|9450.1|9438.1|9449.5|9437.5|9450.1|9438.1|9449.1|9437.1|0
1694472900000|2023-09-11 22:55:00|9449.3|9437.3|9450.1|9438.1|9451.1|9439.1|9448.7|9436.7|0
1694473200000|2023-09-11 23:00:00|9449.9|9437.9|9450.1|9438.1|9451.1|9439.1|9449.5|9437.5|0
1694473500000|2023-09-11 23:05:00|9450.5|9438.5|9451.1|9439.1|9451.9|9439.9|9450.5|9438.5|0
1694473800000|2023-09-11 23:10:00|9450.7|9438.7|9451.1|9439.1|9451.1|9439.1|9450.3|9438.3|0
1694474100000|2023-09-11 23:15:00|9450.7|9438.7|9451.5|9439.5|9451.7|9439.7|9450.5|9438.5|0
1694474400000|2023-09-11 23:20:00|9451.7|9439.7|9451.1|9439.1|9452.5|9440.5|9451.1|9439.1|0
1694474700000|2023-09-11 23:25:00|9451.5|9439.5|9451.9|9439.9|9452.9|9440.9|9451.5|9439.5|0
1694475000000|2023-09-11 23:30:00|9452.1|9440.1|9451.1|9439.1|9452.5|9440.5|9450.3|9438.3|0
1694475300000|2023-09-11 23:35:00|9450.7|9438.7|9450.5|9438.5|9451.1|9439.1|9450.5|9438.5|0
1694475600000|2023-09-11 23:40:00|9450.7|9438.7|9449.1|9437.1|9450.7|9438.7|9449.1|9437.1|0
1694475900000|2023-09-11 23:45:00|9448.7|9436.7|9450.5|9438.5|9450.5|9438.5|9448.7|9436.7|0
1694476200000|2023-09-11 23:50:00|9450.3|9438.3|9451.1|9439.1|9451.9|9439.9|9450.1|9438.1|0
1694476500000|2023-09-11 23:55:00|9450.5|9438.5|9450.1|9438.1|9451.1|9439.1|9449.5|9437.5|0
1694476800000|2023-09-12 00:00:00|9449.5|9437.5|9451.6|9439.6|9454|9442|9448.1|9436.1|0
1694477100000|2023-09-12 00:05:00|9452|9440|9451.2|9439.2|9453|9441|9448.8|9436.8|0
1694477400000|2023-09-12 00:10:00|9451.1|9439.1|9449.2|9437.2|9451.6|9439.6|9448.8|9436.8|0
1694477700000|2023-09-12 00:15:00|9448.8|9436.8|9445.1|9433.1|9450.2|9438.2|9445.1|9433.1|0
1694478000000|2023-09-12 00:20:00|9447.1|9435.1|9445.1|9433.1|9447.1|9435.1|9445.1|9433.1|0
1694478300000|2023-09-12 00:25:00|9443.2|9431.2|9443.2|9431.2|9443.2|9431.2|9443.2|9431.2|0
1694478600000|2023-09-12 00:30:00|9441.2|9429.2|9443.2|9431.2|9443.2|9431.2|9441.2|9429.2|0
1694478900000|2023-09-12 00:35:00|9445.1|9433.1|9443.1|9431.1|9445.1|9433.1|9443.1|9431.1|0
1694479200000|2023-09-12 00:40:00|9443.2|9431.2|9445.1|9433.1|9445.1|9433.1|9443.1|9431.1|0
1694479500000|2023-09-12 00:45:00|9444.1|9432.1|9443.1|9431.1|9445.1|9433.1|9443.1|9431.1|0
1694479800000|2023-09-12 00:50:00|9443.2|9431.2|9445.1|9433.1|9445.1|9433.1|9443.2|9431.2|0
1694480100000|2023-09-12 00:55:00|9443.2|9431.2|9445.1|9433.1|9445.1|9433.1|9443.1|9431.1|0
1694480400000|2023-09-12 01:00:00|9444.1|9432.1|9443.1|9431.1|9445.1|9433.1|9443.1|9431.1|0
1694480700000|2023-09-12 01:05:00|9441.2|9429.2|9441.2|9429.2|9441.2|9429.2|9441.2|9429.2|0
1694481000000|2023-09-12 01:10:00|9443.1|9431.1|9443.2|9431.2|9449.1|9437.1|9443.1|9431.1|0
1694481300000|2023-09-12 01:15:00|9441.2|9429.2|9441.3|9429.3|9441.3|9429.3|9439.2|9427.2|0
1694481600000|2023-09-12 01:20:00|9441.2|9429.2|9439.3|9427.3|9441.3|9429.3|9439.3|9427.3|0
1694481900000|2023-09-12 01:25:00|9441.2|9429.2|9443.2|9431.2|9443.2|9431.2|9439.2|9427.2|0
1694482200000|2023-09-12 01:30:00|9441.2|9429.2|9439.2|9427.2|9441.2|9429.2|9439.2|9427.2|0
1694482500000|2023-09-12 01:35:00|9440.2|9428.2|9435.3|9423.3|9440.2|9428.2|9435.3|9423.3|0
1694482800000|2023-09-12 01:40:00|9435.4|9423.4|9437.3|9425.3|9437.3|9425.3|9435.3|9423.3|0
1694483100000|2023-09-12 01:45:00|9439.2|9427.2|9441.2|9429.2|9443.1|9431.1|9439.2|9427.2|0
1694483400000|2023-09-12 01:50:00|9441.1|9429.1|9439.2|9427.2|9441.2|9429.2|9439.2|9427.2|0
1694483700000|2023-09-12 01:55:00|9441.2|9429.2|9441.2|9429.2|9443.2|9431.2|9439.2|9427.2|0
1694484000000|2023-09-12 02:00:00|9439.2|9427.2|9439.2|9427.2|9439.3|9427.3|9439.2|9427.2|0
1694484300000|2023-09-12 02:05:00|9439.3|9427.3|9443.2|9431.2|9443.2|9431.2|9439.2|9427.2|0
1694484600000|2023-09-12 02:10:00|9445.1|9433.1|9445.1|9433.1|9447.1|9435.1|9445.1|9433.1|0
1694484900000|2023-09-12 02:15:00|9447.1|9435.1|9449.1|9437.1|9451|9439|9446.1|9434.1|0
1694485200000|2023-09-12 02:20:00|9449|9437|9449.1|9437.1|9449.1|9437.1|9449|9437|0
1694485500000|2023-09-12 02:25:00|9449|9437|9451|9439|9451|9439|9449|9437|0
1694485800000|2023-09-12 02:30:00|9449|9437|9452.9|9440.9|9452.9|9440.9|9449|9437|0
1694486100000|2023-09-12 02:35:00|9451.9|9439.9|9454.9|9442.9|9454.9|9442.9|9451|9439|0
1694486400000|2023-09-12 02:40:00|9452.9|9440.9|9452.9|9440.9|9452.9|9440.9|9452.9|9440.9|0
1694486700000|2023-09-12 02:45:00|9451|9439|9452.9|9440.9|9452.9|9440.9|9451|9439|0
1694487000000|2023-09-12 02:50:00|9453|9441|9453|9441|9453|9441|9452.9|9440.9|0
1694487300000|2023-09-12 02:55:00|9452.9|9440.9|9453|9441|9453|9441|9452.9|9440.9|0
1694487600000|2023-09-12 03:00:00|9452.9|9440.9|9453|9441|9453|9441|9451|9439|0
1694487900000|2023-09-12 03:05:00|9454.9|9442.9|9453|9441|9454.9|9442.9|9452.9|9440.9|0
1694488200000|2023-09-12 03:10:00|9452.9|9440.9|9453|9441|9453|9441|9451|9439|0
1694488500000|2023-09-12 03:15:00|9452.9|9440.9|9453|9441|9453|9441|9452.9|9440.9|0
1694488800000|2023-09-12 03:20:00|9452.9|9440.9|9453|9441|9454.9|9442.9|9452.9|9440.9|0
1694489100000|2023-09-12 03:25:00|9452.9|9440.9|9454.9|9442.9|9454.9|9442.9|9452.9|9440.9|0
1694489400000|2023-09-12 03:30:00|9453|9441|9455|9443|9456.9|9444.9|9452.9|9440.9|0
1694489700000|2023-09-12 03:35:00|9456.9|9444.9|9456.9|9444.9|9456.9|9444.9|9455|9443|0
1694490000000|2023-09-12 03:40:00|9455|9443|9456.9|9444.9|9456.9|9444.9|9454.9|9442.9|0
1694490600000|2023-09-12 03:50:00|9457|9445|9456.9|9444.9|9457|9445|9456.9|9444.9|0
1694491200000|2023-09-12 04:00:00|9455|9443|9457|9445|9457|9445|9455|9443|0
1694491500000|2023-09-12 04:05:00|9456.9|9444.9|9457|9445|9457|9445|9456.9|9444.9|0
1694491800000|2023-09-12 04:10:00|9456.9|9444.9|9456.9|9444.9|9457|9445|9456.9|9444.9|0
1694492100000|2023-09-12 04:15:00|9455|9443|9453|9441|9455|9443|9453|9441|0
1694492400000|2023-09-12 04:20:00|9451|9439|9453|9441|9453|9441|9451|9439|0
1694492700000|2023-09-12 04:25:00|9452.9|9440.9|9451|9439|9452.9|9440.9|9450|9438|0
1694493000000|2023-09-12 04:30:00|9453|9441|9453|9441|9453|9441|9453|9441|0
1694493300000|2023-09-12 04:35:00|9452.9|9440.9|9452.9|9440.9|9453|9441|9451|9439|0
1694493600000|2023-09-12 04:40:00|9453|9441|9452.9|9440.9|9453|9441|9452.9|9440.9|0
1694493900000|2023-09-12 04:45:00|9454.9|9442.9|9452.9|9440.9|9454.9|9442.9|9452.9|9440.9|0
1694494200000|2023-09-12 04:50:00|9454.9|9442.9|9456.8|9444.8|9456.9|9444.9|9454.9|9442.9|0
1694494500000|2023-09-12 04:55:00|9454.9|9442.9|9454.9|9442.9|9454.9|9442.9|9454.8|9442.8|0
1694494800000|2023-09-12 05:00:00|9456.8|9444.8|9452.9|9440.9|9456.8|9444.8|9452.9|9440.9|0
1694495100000|2023-09-12 05:05:00|9450.9|9438.9|9450.9|9438.9|9451|9439|9450.9|9438.9|0
1694495400000|2023-09-12 05:10:00|9451|9439|9450.9|9438.9|9451|9439|9450.9|9438.9|0
1694495700000|2023-09-12 05:15:00|9451|9439|9452.9|9440.9|9452.9|9440.9|9450.9|9438.9|0
1694496000000|2023-09-12 05:20:00|9453|9441|9454.9|9442.9|9455|9443|9452.9|9440.9|0
1694496300000|2023-09-12 05:25:00|9455|9443|9452.9|9440.9|9455|9443|9452.9|9440.9|0
1694496600000|2023-09-12 05:30:00|9453|9441|9452.9|9440.9|9453|9441|9451|9439|0
1694496900000|2023-09-12 05:35:00|9453|9441|9454.9|9442.9|9454.9|9442.9|9452.9|9440.9|0
1694497200000|2023-09-12 05:40:00|9452.9|9440.9|9451|9439|9453|9441|9451|9439|0
1694497500000|2023-09-12 05:45:00|9453|9441|9451.1|9439.1|9454.9|9442.9|9449.1|9437.1|0
1694497800000|2023-09-12 05:50:00|9451|9439|9452.9|9440.9|9453|9441|9451|9439|0
1694498100000|2023-09-12 05:55:00|9453|9441|9453|9441|9453|9441|9452|9440|0
1694498400000|2023-09-12 06:00:00|9452|9440|9449.6|9444.6|9453.1|9446.1|9449.6|9439.1|2
1694498700000|2023-09-12 06:05:00|9450.1|9445.1|9450.6|9445.6|9450.6|9445.6|9450.1|9445.1|2
1694499000000|2023-09-12 06:10:00|9451.6|9446.6|9455.1|9450.1|9455.6|9450.6|9451.6|9446.6|7
1694499300000|2023-09-12 06:15:00|9455.6|9450.6|9457.6|9452.6|9457.6|9452.6|9455.6|9450.6|3
1694499600000|2023-09-12 06:20:00|9457.1|9452.1|9456.1|9451.1|9457.1|9452.1|9453.1|9448.1|7
1694499900000|2023-09-12 06:25:00|9456.6|9451.6|9456.6|9451.6|9456.6|9451.6|9456.1|9451.1|2
1694500200000|2023-09-12 06:30:00|9456.1|9451.1|9458.1|9453.1|9458.1|9453.1|9456.1|9451.1|12
1694500500000|2023-09-12 06:35:00|9462.6|9457.6|9459.6|9454.6|9462.6|9457.6|9459.1|9454.1|10
1694500800000|2023-09-12 06:40:00|9460.1|9455.1|9459.1|9454.1|9460.1|9455.1|9457.6|9452.6|2
1694501100000|2023-09-12 06:45:00|9459.6|9454.6|9458.6|9453.6|9459.6|9454.6|9458.1|9453.1|6
1694501400000|2023-09-12 06:50:00|9459.1|9454.1|9459.1|9454.1|9459.1|9454.1|9458.1|9453.1|1
1694501700000|2023-09-12 06:55:00|9458.1|9453.1|9457.6|9452.6|9461.6|9456.6|9453.6|9448.6|48
1694502000000|2023-09-12 07:00:00|9458.1|9453.1|9463.4|9458.4|9478.1|9473.1|9455.1|9450.1|715
1694502300000|2023-09-12 07:05:00|9463.9|9458.9|9464.4|9459.4|9474.4|9469.4|9461.9|9456.9|236
1694502600000|2023-09-12 07:10:00|9463.4|9458.4|9457.4|9452.4|9467.4|9462.4|9451.4|9446.4|142
1694502900000|2023-09-12 07:15:00|9456.4|9451.4|9468|9463|9472|9467|9455.4|9450.4|120
1694503200000|2023-09-12 07:20:00|9468.5|9463.5|9463|9458|9472|9467|9460|9455|536
1694503500000|2023-09-12 07:25:00|9462|9457|9460.3|9455.3|9463|9458|9455|9450|68
1694503800000|2023-09-12 07:30:00|9460.8|9455.8|9471.3|9466.3|9472.8|9467.8|9456.8|9451.8|102
1694504100000|2023-09-12 07:35:00|9470.8|9465.8|9478.3|9473.3|9479.3|9474.3|9468.8|9463.8|146
1694504400000|2023-09-12 07:40:00|9478.8|9473.8|9480.8|9475.8|9487.8|9482.8|9474.8|9469.8|129
1694504700000|2023-09-12 07:45:00|9481.3|9476.3|9481.3|9476.3|9482.8|9477.8|9475.8|9470.8|75
1694505000000|2023-09-12 07:50:00|9481.8|9476.8|9474.3|9469.3|9483.8|9478.8|9467.8|9462.8|104
1694505300000|2023-09-12 07:55:00|9473.8|9468.8|9466.8|9461.8|9474.3|9469.3|9462.3|9457.3|145
1694505600000|2023-09-12 08:00:00|9466.3|9461.3|9459.3|9454.3|9466.3|9461.3|9458.8|9453.8|119
1694505900000|2023-09-12 08:05:00|9458.8|9453.8|9463.8|9458.8|9465.8|9460.8|9457.8|9452.8|88
1694506200000|2023-09-12 08:10:00|9463.3|9458.3|9477.8|9472.8|9479.3|9474.3|9461.8|9456.8|490
1694506500000|2023-09-12 08:15:00|9477.3|9472.3|9484.3|9479.3|9484.8|9479.8|9473.8|9468.8|90
1694506800000|2023-09-12 08:20:00|9483.8|9478.8|9491.8|9486.8|9494.8|9489.8|9482.8|9477.8|85
1694507100000|2023-09-12 08:25:00|9491.3|9486.3|9486.3|9481.3|9493.8|9488.8|9484.8|9479.8|189
1694507400000|2023-09-12 08:30:00|9485.8|9480.8|9469.8|9464.8|9485.8|9480.8|9469.8|9464.8|372
1694507700000|2023-09-12 08:35:00|9469.3|9464.3|9475.8|9470.8|9480.3|9475.3|9469.3|9464.3|80
1694508000000|2023-09-12 08:40:00|9475.3|9470.3|9473.8|9468.8|9477.8|9472.8|9472.8|9467.8|127
1694508300000|2023-09-12 08:45:00|9473.3|9468.3|9470.3|9465.3|9473.3|9468.3|9461.8|9456.8|136
1694508600000|2023-09-12 08:50:00|9469.8|9464.8|9471.3|9466.3|9477.3|9472.3|9467.8|9462.8|109
1694508900000|2023-09-12 08:55:00|9470.8|9465.8|9471.3|9466.3|9474.3|9469.3|9469.3|9464.3|309
1694509200000|2023-09-12 09:00:00|9470.8|9465.8|9479.8|9474.8|9482.8|9477.8|9468.8|9463.8|95
1694509500000|2023-09-12 09:05:00|9479.3|9474.3|9472.8|9467.8|9481.8|9476.8|9472.8|9467.8|203
1694509800000|2023-09-12 09:10:00|9473.3|9468.3|9468.5|9463.5|9473.8|9468.8|9466.5|9461.5|73
1694510100000|2023-09-12 09:15:00|9469|9464|9470|9465|9475.5|9470.5|9468|9463|100
1694510400000|2023-09-12 09:20:00|9470.5|9465.5|9467.5|9462.5|9472.5|9467.5|9465.5|9460.5|104
1694510700000|2023-09-12 09:25:00|9468|9463|9476.5|9471.5|9476.5|9471.5|9467.5|9462.5|39
1694511000000|2023-09-12 09:30:00|9476|9471|9465.5|9460.5|9476.5|9471.5|9460.5|9455.5|59
1694511300000|2023-09-12 09:35:00|9466.5|9461.5|9469.5|9464.5|9472|9467|9465.5|9460.5|111
1694511600000|2023-09-12 09:40:00|9469|9464|9479.5|9474.5|9480|9475|9469|9464|119
1694511900000|2023-09-12 09:45:00|9479|9474|9481|9476|9484|9479|9472|9467|107
1694512200000|2023-09-12 09:50:00|9480.5|9475.5|9477.5|9472.5|9484|9479|9474|9469|160
1694512500000|2023-09-12 09:55:00|9477|9472|9480|9475|9483.5|9478.5|9476|9471|52
1694512800000|2023-09-12 10:00:00|9479|9474|9487|9482|9487.5|9482.5|9476.5|9471.5|37
1694513100000|2023-09-12 10:05:00|9486|9481|9487.5|9482.5|9490.5|9485.5|9485.5|9480.5|34
1694513400000|2023-09-12 10:10:00|9488|9483|9496.5|9491.5|9497|9492|9488|9483|57
1694513700000|2023-09-12 10:15:00|9497|9492|9501|9496|9505|9500|9496.5|9491.5|100
1694514000000|2023-09-12 10:20:00|9500.5|9495.5|9502.5|9497.5|9503.5|9498.5|9499|9494|146
1694514300000|2023-09-12 10:25:00|9503|9498|9500.5|9495.5|9505|9500|9498.5|9493.5|27
1694514600000|2023-09-12 10:30:00|9500|9495|9503.5|9498.5|9507|9502|9498|9493|66
1694514900000|2023-09-12 10:35:00|9504|9499|9498|9493|9505.5|9500.5|9495.5|9490.5|164
1694515200000|2023-09-12 10:40:00|9497.5|9492.5|9490|9485|9498|9493|9488.5|9483.5|71
1694515500000|2023-09-12 10:45:00|9489.5|9484.5|9490|9485|9492.5|9487.5|9484.5|9479.5|83
1694515800000|2023-09-12 10:50:00|9490.5|9485.5|9489.5|9484.5|9495.5|9490.5|9488.5|9483.5|105
1694516100000|2023-09-12 10:55:00|9489|9484|9501.5|9496.5|9502|9497|9489|9484|71
1694516400000|2023-09-12 11:00:00|9502|9497|9500.5|9495.5|9504|9499|9492.5|9487.5|81
1694516700000|2023-09-12 11:05:00|9501|9496|9496|9491|9503.5|9498.5|9493.5|9488.5|81
1694517000000|2023-09-12 11:10:00|9495.5|9490.5|9487.5|9482.5|9497.5|9492.5|9486.5|9481.5|71
1694517300000|2023-09-12 11:15:00|9487|9482|9480|9475|9489|9484|9479|9474|334
1694517600000|2023-09-12 11:20:00|9479.5|9474.5|9462.5|9457.5|9480.5|9475.5|9462|9457|203
1694517900000|2023-09-12 11:25:00|9462|9457|9473.5|9468.5|9474.5|9469.5|9462|9457|75
1694518200000|2023-09-12 11:30:00|9473|9468|9469.5|9464.5|9473.5|9468.5|9466.5|9461.5|84
1694518500000|2023-09-12 11:35:00|9469|9464|9466.5|9461.5|9470|9465|9464.5|9459.5|119
1694518800000|2023-09-12 11:40:00|9466.1|9461.1|9467.1|9462.1|9471.1|9466.1|9464.1|9459.1|965
1694519100000|2023-09-12 11:45:00|9466.6|9461.6|9457.1|9452.1|9466.6|9461.6|9456.6|9451.6|156
1694519400000|2023-09-12 11:50:00|9456.6|9451.6|9460.1|9455.1|9461.1|9456.1|9450.6|9445.6|197
1694519700000|2023-09-12 11:55:00|9459.6|9454.6|9461.6|9456.6|9463.6|9458.6|9459.6|9454.6|154
1694520000000|2023-09-12 12:00:00|9460.1|9455.1|9462.6|9457.6|9468.1|9463.1|9458.1|9453.1|150
1694520300000|2023-09-12 12:05:00|9462.1|9457.1|9468.6|9463.6|9469.1|9464.1|9460.6|9455.6|303
1694520600000|2023-09-12 12:10:00|9468.1|9463.1|9477.1|9472.1|9477.6|9472.6|9468.1|9463.1|885
1694520900000|2023-09-12 12:15:00|9477.6|9472.6|9482.1|9477.1|9483.6|9478.6|9477.6|9472.6|117
1694521200000|2023-09-12 12:20:00|9481.6|9476.6|9482.1|9477.1|9482.1|9477.1|9475.6|9470.6|1109
1694521500000|2023-09-12 12:25:00|9482.6|9477.6|9486.6|9481.6|9487.6|9482.6|9482.6|9477.6|152
1694521800000|2023-09-12 12:30:00|9486.1|9481.1|9493.6|9488.6|9493.6|9488.6|9482.1|9477.1|145
1694522100000|2023-09-12 12:35:00|9494.1|9489.1|9493.1|9488.1|9497.6|9492.6|9491.6|9486.6|114
1694522400000|2023-09-12 12:40:00|9493.6|9488.6|9490.1|9485.1|9498.1|9493.1|9487.6|9482.6|153
1694522700000|2023-09-12 12:45:00|9490.6|9485.6|9493.6|9488.6|9494.6|9489.6|9488.6|9483.6|139
1694523000000|2023-09-12 12:50:00|9494.6|9489.6|9494.6|9489.6|9496.6|9491.6|9490.6|9485.6|169
1694523300000|2023-09-12 12:55:00|9494.1|9489.1|9488.6|9483.6|9494.6|9489.6|9486.1|9481.1|171
1694523600000|2023-09-12 13:00:00|9487.1|9482.1|9480.1|9475.1|9488.1|9483.1|9476.6|9471.6|228
1694523900000|2023-09-12 13:05:00|9479.6|9474.6|9476.1|9471.1|9484.1|9479.1|9475.6|9470.6|401
1694524200000|2023-09-12 13:10:00|9476.6|9471.6|9470.6|9465.6|9476.6|9471.6|9470.6|9465.6|166
1694524500000|2023-09-12 13:15:00|9470.1|9465.1|9462.1|9457.1|9470.1|9465.1|9459.6|9454.6|160
1694524800000|2023-09-12 13:20:00|9462.6|9457.6|9458.1|9453.1|9465.1|9460.1|9455.6|9450.6|181
1694525100000|2023-09-12 13:25:00|9458.6|9453.6|9460.6|9455.6|9462.6|9457.6|9458.1|9453.1|181
1694525400000|2023-09-12 13:30:00|9459.6|9454.6|9468.6|9463.6|9469.6|9464.6|9458.6|9453.6|501
1694525700000|2023-09-12 13:35:00|9469.6|9464.6|9472.6|9467.6|9476.1|9471.1|9468.6|9463.6|512
1694526000000|2023-09-12 13:40:00|9473.1|9468.1|9474.1|9469.1|9479.6|9474.6|9471.6|9466.6|659
1694526300000|2023-09-12 13:45:00|9474.6|9469.6|9460.6|9455.6|9476.1|9471.1|9459.6|9454.6|186
1694526600000|2023-09-12 13:50:00|9459.1|9454.1|9460.6|9455.6|9465.1|9460.1|9456.1|9451.1|173
1694526900000|2023-09-12 13:55:00|9460.1|9455.1|9473.1|9468.1|9473.1|9468.1|9460.1|9455.1|398
1694527200000|2023-09-12 14:00:00|9472.6|9467.6|9462.1|9457.1|9473.6|9468.6|9462.1|9457.1|238
1694527500000|2023-09-12 14:05:00|9462.6|9457.6|9460.6|9455.6|9462.6|9457.6|9453.1|9448.1|394
1694527800000|2023-09-12 14:10:00|9459.9|9454.9|9474.4|9469.4|9474.9|9469.9|9458.9|9453.9|191
1694528100000|2023-09-12 14:15:00|9474.9|9469.9|9468.4|9463.4|9475.4|9470.4|9464.9|9459.9|158
1694528400000|2023-09-12 14:20:00|9470.4|9465.4|9457.4|9452.4|9470.4|9465.4|9457.4|9452.4|339
1694528700000|2023-09-12 14:25:00|9456.9|9451.9|9457.4|9452.4|9458.9|9453.9|9450.9|9445.9|197
1694529000000|2023-09-12 14:30:00|9456.9|9451.9|9467.4|9462.4|9467.9|9462.9|9452.9|9447.9|401
1694529300000|2023-09-12 14:35:00|9466.9|9461.9|9469.4|9464.4|9469.4|9464.4|9465.4|9460.4|246
1694529600000|2023-09-12 14:40:00|9469.9|9464.9|9474.4|9469.4|9476.9|9471.9|9468.4|9463.4|262
1694529900000|2023-09-12 14:45:00|9474.9|9469.9|9465.4|9460.4|9475.4|9470.4|9465.4|9460.4|187
1694530200000|2023-09-12 14:50:00|9464.9|9459.9|9460.9|9455.9|9466.9|9461.9|9460.9|9455.9|380
1694530500000|2023-09-12 14:55:00|9461.4|9456.4|9460.4|9455.4|9465.4|9460.4|9458.9|9453.9|166
1694530800000|2023-09-12 15:00:00|9459.9|9454.9|9475.4|9470.4|9479.4|9474.4|9459.9|9454.9|594
1694531100000|2023-09-12 15:05:00|9475.9|9470.9|9477.4|9472.4|9479.9|9474.9|9474.9|9469.9|373
1694531400000|2023-09-12 15:10:00|9476.9|9471.9|9473.4|9468.4|9479.9|9474.9|9472.9|9467.9|303
1694531700000|2023-09-12 15:15:00|9473.9|9468.9|9467.9|9462.9|9474.9|9469.9|9467.4|9462.4|224
1694532000000|2023-09-12 15:20:00|9467.4|9462.4|9464.9|9459.9|9469.9|9464.9|9464.9|9459.9|753
1694532300000|2023-09-12 15:25:00|9464.4|9459.4|9462.9|9457.9|9465.9|9460.9|9459.9|9454.9|342
1694532600000|2023-09-12 15:30:00|9463.4|9457.4|9457.4|9450.4|9466.4|9460.4|9457.4|9450.4|650
1694532900000|2023-09-12 15:35:00|9456.4|9451.4|9452.4|9445.4|9458.4|9452.4|9452.4|9445.4|184
1694533200000|2023-09-12 15:40:00|9453.4|9446.4|9455.4|9449.4|9458.4|9451.4|9453.4|9446.4|25
1694533500000|2023-09-12 15:45:00|9454.4|9448.4|9458.4|9451.4|9459.4|9452.4|9452.4|9445.4|33
1694533800000|2023-09-12 15:50:00|9459.4|9452.4|9460.4|9453.4|9460.4|9454.4|9457.4|9451.4|17
1694534100000|2023-09-12 15:55:00|9461.4|9454.4|9461.4|9454.4|9462.4|9455.4|9457.4|9451.4|38
1694534400000|2023-09-12 16:00:00|9462.4|9455.4|9467.4|9461.4|9468.4|9461.4|9462.4|9455.4|20
1694534700000|2023-09-12 16:05:00|9466.4|9460.4|9468.4|9462.4|9468.4|9462.4|9465.4|9458.4|9
1694535000000|2023-09-12 16:10:00|9467.4|9461.4|9470.4|9463.4|9471.4|9464.4|9464.4|9458.4|34
1694535300000|2023-09-12 16:15:00|9471.4|9464.4|9470.4|9463.4|9472.4|9465.4|9469.4|9463.4|8
1694535600000|2023-09-12 16:20:00|9471.4|9464.4|9469.4|9463.4|9472.4|9465.4|9468.4|9461.4|19
1694535900000|2023-09-12 16:25:00|9470.4|9462.4|9466.4|9460.4|9470.4|9463.4|9465.4|9459.4|18
1694536200000|2023-09-12 16:30:00|9465.4|9459.4|9464.4|9458.4|9467.4|9461.4|9463.4|9456.4|27
1694536500000|2023-09-12 16:35:00|9463.4|9456.4|9469.4|9462.4|9469.4|9462.4|9463.4|9456.4|30
1694536800000|2023-09-12 16:40:00|9468.4|9461.4|9472.4|9466.4|9472.4|9466.4|9468.4|9461.4|18
1694537100000|2023-09-12 16:45:00|9473.4|9467.4|9473.4|9467.4|9473.4|9467.4|9471.4|9465.4|9
1694537400000|2023-09-12 16:50:00|9474.4|9468.4|9472.4|9466.4|9474.4|9468.4|9471.4|9465.4|18
1694537700000|2023-09-12 16:55:00|9471.4|9465.4|9471.4|9464.4|9472.4|9465.4|9470.4|9464.4|13
1694538000000|2023-09-12 17:00:00|9472.4|9465.4|9475.4|9468.4|9475.4|9468.4|9471.4|9464.4|9
1694538300000|2023-09-12 17:05:00|9476.4|9469.4|9475.4|9468.4|9476.4|9469.4|9475.4|9468.4|7
1694538600000|2023-09-12 17:10:00|9476.4|9469.4|9475.4|9469.4|9476.4|9470.4|9475.4|9468.4|5
1694538900000|2023-09-12 17:15:00|9476.4|9468.4|9477.4|9470.4|9477.4|9471.4|9475.4|9468.4|12
1694539200000|2023-09-12 17:20:00|9478.4|9471.4|9482.4|9475.4|9484.4|9477.4|9477.4|9469.4|30
1694539500000|2023-09-12 17:25:00|9481.4|9474.4|9483.4|9477.4|9483.4|9477.4|9481.4|9474.4|5
1694539800000|2023-09-12 17:30:00|9485.4|9478.4|9483.4|9476.4|9485.4|9479.4|9482.4|9475.4|10
1694540100000|2023-09-12 17:35:00|9482.4|9475.4|9479.4|9472.4|9483.4|9476.4|9478.4|9471.4|4
1694540400000|2023-09-12 17:40:00|9478.4|9471.4|9474.4|9468.4|9480.4|9474.4|9471.4|9465.4|15
1694540700000|2023-09-12 17:45:00|9475.4|9469.4|9472.4|9464.4|9475.4|9469.4|9468.4|9461.4|13
1694541000000|2023-09-12 17:50:00|9473.4|9465.4|9472.4|9465.4|9475.4|9468.4|9471.4|9464.4|18
1694541300000|2023-09-12 17:55:00|9471.4|9464.4|9473.4|9461.4|9476.4|9469.4|9471.4|9461.4|26
1694541600000|2023-09-12 18:00:00|9473.3|9461.3|9473.2|9461.2|9473.4|9461.4|9471.3|9459.3|0
1694541900000|2023-09-12 18:05:00|9473.1|9461.1|9473.2|9461.2|9473.3|9461.3|9471.2|9459.2|0
1694542200000|2023-09-12 18:10:00|9474.2|9462.2|9473.2|9461.2|9475.3|9463.3|9473.2|9461.2|0
1694542500000|2023-09-12 18:15:00|9473.3|9461.3|9473.2|9461.2|9475.3|9463.3|9469.2|9457.2|0
1694542800000|2023-09-12 18:20:00|9473.1|9461.1|9471.2|9459.2|9473.2|9461.2|9469.1|9457.1|0
1694543100000|2023-09-12 18:25:00|9473.1|9461.1|9475.1|9463.1|9475.2|9463.2|9471.2|9459.2|0
1694543400000|2023-09-12 18:30:00|9473.2|9461.2|9475.1|9463.1|9475.2|9463.2|9471.1|9459.1|0
1694543700000|2023-09-12 18:35:00|9473.1|9461.1|9473.1|9461.1|9475.1|9463.1|9473.1|9461.1|0
1694544000000|2023-09-12 18:40:00|9473.2|9461.2|9473|9461|9473.2|9461.2|9471|9459|0
1694544300000|2023-09-12 18:45:00|9471.1|9459.1|9468.9|9456.9|9473|9461|9468.9|9456.9|0
1694544600000|2023-09-12 18:50:00|9468.8|9456.8|9464.7|9452.7|9468.8|9456.8|9464.7|9452.7|0
1694544900000|2023-09-12 18:55:00|9464.2|9452.2|9466.1|9454.1|9466.2|9454.2|9464.1|9452.1|0
1694545200000|2023-09-12 19:00:00|9464.1|9452.1|9462|9450|9466.1|9454.1|9462|9450|0
1694545500000|2023-09-12 19:05:00|9462.1|9450.1|9462|9450|9464.1|9452.1|9462|9450|0
1694545800000|2023-09-12 19:10:00|9462.1|9450.1|9462|9450|9464.1|9452.1|9462|9450|0
1694546100000|2023-09-12 19:15:00|9462.1|9450.1|9460|9448|9462.1|9450.1|9460|9448|0
1694546400000|2023-09-12 19:20:00|9460.1|9448.1|9456.1|9444.1|9460.1|9448.1|9456.1|9444.1|0
1694546700000|2023-09-12 19:25:00|9458.1|9446.1|9460.6|9448.6|9460.6|9448.6|9456.1|9444.1|0
1694547000000|2023-09-12 19:30:00|9460.7|9448.7|9462.7|9450.7|9462.8|9450.8|9460.7|9448.7|0
1694547300000|2023-09-12 19:35:00|9462.8|9450.8|9462.8|9450.8|9464.8|9452.8|9460.7|9448.7|0
1694547600000|2023-09-12 19:40:00|9462.9|9450.9|9463|9451|9464.9|9452.9|9462.8|9450.8|0
1694547900000|2023-09-12 19:45:00|9462.9|9450.9|9462.9|9450.9|9465|9453|9460.9|9448.9|0
1694548200000|2023-09-12 19:50:00|9463|9451|9465.1|9453.1|9465.1|9453.1|9461|9449|0
1694548500000|2023-09-12 19:55:00|9465|9453|9459|9447|9465|9453|9457|9445|0
1694548800000|2023-09-12 20:00:00|9459.4|9447.4|9461.4|9449.4|9462.2|9450.2|9458.6|9446.6|0
1694549100000|2023-09-12 20:05:00|9461.8|9449.8|9463.2|9451.2|9464.2|9452.2|9461.4|9449.4|0
1694549400000|2023-09-12 20:10:00|9462.8|9450.8|9462.8|9450.8|9464.2|9452.2|9462.8|9450.8|0
1694549700000|2023-09-12 20:15:00|9462.2|9450.2|9461.8|9449.8|9462.8|9450.8|9460.6|9448.6|0
1694550000000|2023-09-12 20:20:00|9461.4|9449.4|9460.8|9448.8|9461.8|9449.8|9460.8|9448.8|0
1694550300000|2023-09-12 20:25:00|9460.4|9448.4|9461.8|9449.8|9461.8|9449.8|9460.4|9448.4|0
1694550900000|2023-09-12 20:35:00|9462.2|9450.2|9460.4|9448.4|9462.8|9450.8|9460.4|9448.4|0
1694551200000|2023-09-12 20:40:00|9460.8|9448.8|9462.2|9450.2|9462.8|9450.8|9460.8|9448.8|0
1694551500000|2023-09-12 20:45:00|9462.6|9450.6|9463.8|9451.8|9463.8|9451.8|9462.2|9450.2|0
1694551800000|2023-09-12 20:50:00|9464.2|9452.2|9461.8|9449.8|9464.2|9452.2|9461.8|9449.8|0
1694552100000|2023-09-12 20:55:00|9462.2|9450.2|9459.4|9447.4|9462.2|9450.2|9458.8|9446.8|0
1694552400000|2023-09-12 21:00:00|9460.2|9448.2|9459.6|9447.6|9460.2|9448.2|9459|9447|0
1694552700000|2023-09-12 21:05:00|9459.8|9447.8|9459.4|9447.4|9460|9448|9459|9447|0
1694553000000|2023-09-12 21:10:00|9459.6|9447.6|9459.6|9447.6|9459.6|9447.6|9459.6|9447.6|0
1694553300000|2023-09-12 21:15:00|9459.4|9447.4|9458.6|9446.6|9459.6|9447.6|9458.6|9446.6|0
1694553600000|2023-09-12 21:20:00|9459.4|9447.4|9459.2|9447.2|9459.4|9447.4|9459|9447|0
1694553900000|2023-09-12 21:25:00|9459|9447|9459|9447|9459|9447|9459|9447|0
1694554200000|2023-09-12 21:30:00|9459.4|9447.4|9458.6|9446.6|9459.6|9447.6|9458.4|9446.4|0
1694554500000|2023-09-12 21:35:00|9458.8|9446.8|9458.6|9446.6|9459|9447|9458.2|9446.2|0
1694554800000|2023-09-12 21:40:00|9458.2|9446.2|9458|9446|9458.6|9446.6|9457.8|9445.8|0
1694555100000|2023-09-12 21:45:00|9457.8|9445.8|9457|9445|9458|9446|9456.8|9444.8|0
1694555400000|2023-09-12 21:50:00|9456.8|9444.8|9457.8|9445.8|9458|9446|9456.8|9444.8|0
1694555700000|2023-09-12 21:55:00|9458|9446|9457.4|9445.4|9458|9446|9457.4|9445.4|0
1694556000000|2023-09-12 22:00:00|9459.2|9447.2|9458.6|9446.6|9459.6|9447.6|9457.4|9445.4|0
1694556300000|2023-09-12 22:05:00|9459|9447|9457.2|9445.2|9459|9447|9456.6|9444.6|0
1694556600000|2023-09-12 22:10:00|9457.6|9445.6|9458|9446|9458.6|9446.6|9456.6|9444.6|0
1694556900000|2023-09-12 22:15:00|9457.6|9445.6|9457.2|9445.2|9458|9446|9456.6|9444.6|0
1694557200000|2023-09-12 22:20:00|9457.1|9445.1|9456.6|9444.6|9457.2|9445.2|9456.2|9444.2|0
1694557500000|2023-09-12 22:25:00|9456.2|9444.2|9457.2|9445.2|9457.2|9445.2|9456.2|9444.2|0
1694557800000|2023-09-12 22:30:00|9456.6|9444.6|9459|9447|9459.4|9447.4|9456.6|9444.6|0
1694558100000|2023-09-12 22:35:00|9458.6|9446.6|9459.4|9447.4|9460|9448|9458.6|9446.6|0
1694558400000|2023-09-12 22:40:00|9459|9447|9458.6|9446.6|9459.4|9447.4|9458|9446|0
1694558700000|2023-09-12 22:45:00|9458|9446|9459.4|9447.4|9459.4|9447.4|9457.6|9445.6|0
1694559000000|2023-09-12 22:50:00|9460.4|9448.4|9459|9447|9460.4|9448.4|9459|9447|0
1694559300000|2023-09-12 22:55:00|9459.4|9447.4|9458.6|9446.6|9459.4|9447.4|9458.6|9446.6|0
1694559600000|2023-09-12 23:00:00|9458.8|9446.8|9457.6|9445.6|9459|9447|9457.2|9445.2|0
1694559900000|2023-09-12 23:05:00|9457.2|9445.2|9458.6|9446.6|9458.6|9446.6|9456.6|9444.6|0
1694560200000|2023-09-12 23:10:00|9458|9446|9457.2|9445.2|9458.6|9446.6|9457.2|9445.2|0
1694560500000|2023-09-12 23:15:00|9457.6|9445.6|9458.6|9446.6|9458.6|9446.6|9457.2|9445.2|0
1694560800000|2023-09-12 23:20:00|9458|9446|9459|9447|9459|9447|9457.6|9445.6|0
1694561100000|2023-09-12 23:25:00|9459.4|9447.4|9460|9448|9460|9448|9458.6|9446.6|0
1694561400000|2023-09-12 23:30:00|9459.4|9447.4|9459.4|9447.4|9460|9448|9459.4|9447.4|0
1694561700000|2023-09-12 23:35:00|9460|9448|9460|9448|9460.4|9448.4|9459.4|9447.4|0
1694562000000|2023-09-12 23:40:00|9460.4|9448.4|9460.6|9448.6|9460.8|9448.8|9460|9448|0
1694562300000|2023-09-12 23:45:00|9460.8|9448.8|9461.8|9449.8|9461.8|9449.8|9460.8|9448.8|0
1694562600000|2023-09-12 23:50:00|9461.6|9449.6|9460.8|9448.8|9461.8|9449.8|9460.8|9448.8|0
1694562900000|2023-09-12 23:55:00|9460.4|9448.4|9460.4|9448.4|9460.8|9448.8|9460.4|9448.4|0
1694563200000|2023-09-13 00:00:00|9460.8|9448.8|9460.4|9448.4|9460.8|9448.8|9459|9447|0
1694563500000|2023-09-13 00:05:00|9460.2|9448.2|9463.7|9451.7|9464.1|9452.1|9459|9447|0
1694563800000|2023-09-13 00:10:00|9463.3|9451.3|9462.7|9450.7|9463.7|9451.7|9462.7|9450.7|0
1694564100000|2023-09-13 00:15:00|9463.3|9451.3|9453.2|9441.2|9463.7|9451.7|9453.2|9441.2|0
1694564400000|2023-09-13 00:20:00|9451.2|9439.2|9449.2|9437.2|9453.2|9441.2|9449.2|9437.2|0
1694564700000|2023-09-13 00:25:00|9449.3|9437.3|9447.3|9435.3|9449.3|9437.3|9447.3|9435.3|0
1694565000000|2023-09-13 00:30:00|9445.4|9433.4|9449.3|9437.3|9449.3|9437.3|9443.4|9431.4|0
1694565300000|2023-09-13 00:35:00|9450.3|9438.3|9447.3|9435.3|9451.2|9439.2|9446.4|9434.4|0
1694565600000|2023-09-13 00:40:00|9445.4|9433.4|9449.3|9437.3|9449.3|9437.3|9445.4|9433.4|0
1694565900000|2023-09-13 00:45:00|9447.4|9435.4|9449.3|9437.3|9449.3|9437.3|9447.4|9435.4|0
1694566200000|2023-09-13 00:50:00|9447.3|9435.3|9448.3|9436.3|9449.3|9437.3|9447.3|9435.3|0
1694566500000|2023-09-13 00:55:00|9447.4|9435.4|9448.3|9436.3|9449.3|9437.3|9447.3|9435.3|0
1694566800000|2023-09-13 01:00:00|9447.3|9435.3|9447.3|9435.3|9449.3|9437.3|9447.3|9435.3|0
1694567100000|2023-09-13 01:05:00|9445.4|9433.4|9446.3|9434.3|9447.3|9435.3|9445.4|9433.4|0
1694567400000|2023-09-13 01:10:00|9445.4|9433.4|9449.3|9437.3|9449.3|9437.3|9445.4|9433.4|0
1694567700000|2023-09-13 01:15:00|9448.3|9436.3|9453.3|9441.3|9453.3|9441.3|9447.3|9435.3|0
1694568000000|2023-09-13 01:20:00|9451.3|9439.3|9449.3|9437.3|9453.3|9441.3|9447.4|9435.4|0
1694568300000|2023-09-13 01:25:00|9449.4|9437.4|9447.4|9435.4|9449.4|9437.4|9445.4|9433.4|0
1694568600000|2023-09-13 01:30:00|9447.3|9435.3|9441.5|9429.5|9447.4|9435.4|9439.5|9427.5|0
1694568900000|2023-09-13 01:35:00|9443.4|9431.4|9429.6|9417.6|9443.5|9431.5|9429.6|9417.6|0
1694569200000|2023-09-13 01:40:00|9430.6|9418.6|9431.5|9419.5|9433.5|9421.5|9427.6|9415.6|0
1694569500000|2023-09-13 01:45:00|9429.6|9417.6|9431.5|9419.5|9433.5|9421.5|9429.5|9417.5|0
1694569800000|2023-09-13 01:50:00|9431.6|9419.6|9431.5|9419.5|9433.5|9421.5|9429.5|9417.5|0
1694570100000|2023-09-13 01:55:00|9433.5|9421.5|9431.5|9419.5|9433.5|9421.5|9429.5|9417.5|0
1694570400000|2023-09-13 02:00:00|9431.6|9419.6|9435.5|9423.5|9437.5|9425.5|9431.6|9419.6|0
1694570700000|2023-09-13 02:05:00|9434.5|9422.5|9433.5|9421.5|9435.5|9423.5|9433.5|9421.5|0
1694571000000|2023-09-13 02:10:00|9431.5|9419.5|9421.7|9409.7|9433.5|9421.5|9419.7|9407.7|0
1694571300000|2023-09-13 02:15:00|9419.8|9407.8|9421.8|9409.8|9421.8|9409.8|9419.7|9407.7|0
1694571600000|2023-09-13 02:20:00|9421.7|9409.7|9417.9|9405.9|9421.7|9409.7|9415.9|9403.9|0
1694571900000|2023-09-13 02:25:00|9415.9|9403.9|9412|9400|9417.9|9405.9|9410|9398|0
1694572200000|2023-09-13 02:30:00|9410|9398|9412|9400|9412|9400|9410|9398|0
1694572500000|2023-09-13 02:35:00|9410|9398|9408.3|9396.3|9410.2|9398.2|9408|9396|0
1694572800000|2023-09-13 02:40:00|9410.2|9398.2|9408.3|9396.3|9412.2|9400.2|9406.3|9394.3|0
1694573100000|2023-09-13 02:45:00|9410.2|9398.2|9412.2|9400.2|9412.2|9400.2|9410.2|9398.2|0
1694573400000|2023-09-13 02:50:00|9410.2|9398.2|9410.2|9398.2|9413.2|9401.2|9410.2|9398.2|0
1694573700000|2023-09-13 02:55:00|9411.2|9399.2|9412.2|9400.2|9412.2|9400.2|9411.2|9399.2|0
1694574000000|2023-09-13 03:00:00|9411.2|9399.2|9412.2|9400.2|9412.2|9400.2|9410.2|9398.2|0
1694574300000|2023-09-13 03:05:00|9414.2|9402.2|9410.2|9398.2|9414.2|9402.2|9410.2|9398.2|0
1694574600000|2023-09-13 03:10:00|9410.3|9398.3|9414.2|9402.2|9414.2|9402.2|9410.2|9398.2|0
1694574900000|2023-09-13 03:15:00|9412.3|9400.3|9410.2|9398.2|9412.3|9400.3|9410.2|9398.2|0
1694575200000|2023-09-13 03:20:00|9410.3|9398.3|9410.2|9398.2|9410.3|9398.3|9406.3|9394.3|0
1694575500000|2023-09-13 03:25:00|9410.3|9398.3|9410.2|9398.2|9410.3|9398.3|9410.2|9398.2|0
1694575800000|2023-09-13 03:30:00|9408.3|9396.3|9410.2|9398.2|9412.2|9400.2|9408.3|9396.3|0
1694576100000|2023-09-13 03:35:00|9410.3|9398.3|9410.2|9398.2|9412.2|9400.2|9410.2|9398.2|0
1694576400000|2023-09-13 03:40:00|9409.2|9397.2|9408.3|9396.3|9410.2|9398.2|9408.3|9396.3|0
1694576700000|2023-09-13 03:45:00|9406.3|9394.3|9406.3|9394.3|9406.3|9394.3|9404.3|9392.3|0
1694577000000|2023-09-13 03:50:00|9404.3|9392.3|9404.4|9392.4|9404.4|9392.4|9404.3|9392.3|0
1694577600000|2023-09-13 04:00:00|9402.5|9390.5|9402.8|9390.8|9404.7|9392.7|9402.4|9390.4|0
1694577900000|2023-09-13 04:05:00|9400.8|9388.8|9400.9|9388.9|9402.9|9390.9|9400.8|9388.8|0
1694578200000|2023-09-13 04:10:00|9401.9|9389.9|9404.8|9392.8|9404.8|9392.8|9401.9|9389.9|0
1694578500000|2023-09-13 04:15:00|9404.9|9392.9|9408.8|9396.8|9408.8|9396.8|9404.9|9392.9|0
1694578800000|2023-09-13 04:20:00|9410.8|9398.8|9408.9|9396.9|9410.9|9398.9|9408.8|9396.8|0
1694579100000|2023-09-13 04:25:00|9409|9397|9408.9|9396.9|9410.9|9398.9|9408.9|9396.9|0
1694579400000|2023-09-13 04:30:00|9409|9397|9412.9|9400.9|9412.9|9400.9|9408.9|9396.9|0
1694579700000|2023-09-13 04:35:00|9410.9|9398.9|9410.9|9398.9|9410.9|9398.9|9410.9|9398.9|0
1694580000000|2023-09-13 04:40:00|9412.9|9400.9|9414.7|9402.7|9414.9|9402.9|9412.9|9400.9|0
1694580300000|2023-09-13 04:45:00|9416.6|9404.6|9414.9|9402.9|9416.8|9404.8|9414.8|9402.8|0
1694580600000|2023-09-13 04:50:00|9416.8|9404.8|9418.8|9406.8|9418.8|9406.8|9416.8|9404.8|0
1694580900000|2023-09-13 04:55:00|9420.8|9408.8|9422.8|9410.8|9422.8|9410.8|9419.8|9407.8|0
1694581200000|2023-09-13 05:00:00|9424.7|9412.7|9422.8|9410.8|9424.8|9412.8|9422.8|9410.8|0
1694581500000|2023-09-13 05:05:00|9424.7|9412.7|9422.8|9410.8|9424.7|9412.7|9422.7|9410.7|0
1694581800000|2023-09-13 05:10:00|9424.7|9412.7|9424.7|9412.7|9426.7|9414.7|9424.7|9412.7|0
1694582100000|2023-09-13 05:15:00|9422.7|9410.7|9422.7|9410.7|9424.7|9412.7|9420.8|9408.8|0
1694582400000|2023-09-13 05:20:00|9421.7|9409.7|9421.1|9409.1|9423|9411|9419.1|9407.1|0
1694582700000|2023-09-13 05:25:00|9421|9409|9415.2|9403.2|9421|9409|9415.2|9403.2|0
1694583000000|2023-09-13 05:30:00|9413.2|9401.2|9419.1|9407.1|9419.1|9407.1|9411.2|9399.2|0
1694583300000|2023-09-13 05:35:00|9417.1|9405.1|9421|9409|9421|9409|9417.1|9405.1|0
1694583600000|2023-09-13 05:40:00|9423|9411|9425|9413|9427|9415|9423|9411|0
1694583900000|2023-09-13 05:45:00|9427|9415|9427.1|9415.1|9427.1|9415.1|9423.1|9411.1|0
1694584200000|2023-09-13 05:50:00|9427|9415|9419.1|9407.1|9427|9415|9419.1|9407.1|0
1694584500000|2023-09-13 05:55:00|9420.1|9408.1|9428.9|9416.9|9428.9|9416.9|9420.1|9408.1|0
1694584800000|2023-09-13 06:00:00|9425|9413|9427.4|9422.4|9428.9|9423.9|9417.1|9405.1|38
1694585100000|2023-09-13 06:05:00|9431.4|9426.4|9429.4|9424.4|9433.4|9428.4|9427.9|9422.9|28
1694585400000|2023-09-13 06:10:00|9429.9|9424.9|9426.4|9421.4|9429.9|9424.9|9423.4|9418.4|21
1694585700000|2023-09-13 06:15:00|9429.4|9424.4|9429.4|9424.4|9433.4|9428.4|9429.4|9424.4|8
1694586000000|2023-09-13 06:20:00|9429.9|9424.9|9437.4|9432.4|9437.4|9432.4|9428.9|9423.9|20
1694586300000|2023-09-13 06:25:00|9436.4|9431.4|9435.4|9430.4|9438.9|9433.9|9435.4|9430.4|12
1694586600000|2023-09-13 06:30:00|9434.9|9429.9|9433.9|9428.9|9434.9|9429.9|9431.9|9426.9|9
1694586900000|2023-09-13 06:35:00|9434.9|9429.9|9437.4|9432.4|9440.4|9435.4|9433.4|9428.4|21
1694587200000|2023-09-13 06:40:00|9437.9|9432.9|9436.4|9431.4|9438.9|9433.9|9435.9|9430.9|3
1694587500000|2023-09-13 06:45:00|9435.9|9430.9|9441.4|9436.4|9442.4|9437.4|9435.9|9430.9|9
1694587800000|2023-09-13 06:50:00|9440.9|9435.9|9436.4|9431.4|9440.9|9435.9|9435.9|9430.9|61
1694588100000|2023-09-13 06:55:00|9435.9|9430.9|9441.4|9436.4|9441.9|9436.9|9432.9|9427.9|44
1694588400000|2023-09-13 07:00:00|9439.4|9434.4|9413.4|9408.4|9442.9|9437.9|9412.4|9407.4|646
1694588700000|2023-09-13 07:05:00|9412.9|9407.9|9414.4|9409.4|9419.4|9414.4|9410.4|9405.4|214
1694589000000|2023-09-13 07:10:00|9414.9|9409.9|9415.4|9410.4|9423.9|9418.9|9408.4|9403.4|108
1694589300000|2023-09-13 07:15:00|9415.9|9410.9|9413.4|9408.4|9422.4|9417.4|9409.4|9404.4|147
1694589600000|2023-09-13 07:20:00|9414.4|9409.4|9414.4|9409.4|9419.9|9414.9|9410.4|9405.4|446
1694589900000|2023-09-13 07:25:00|9413.4|9408.4|9422.8|9417.8|9427.8|9422.8|9409.4|9404.4|91
1694590200000|2023-09-13 07:30:00|9423.3|9418.3|9416.8|9411.8|9428.8|9423.8|9412.8|9407.8|218
1694590500000|2023-09-13 07:35:00|9417.3|9412.3|9416.8|9411.8|9425.8|9420.8|9412.8|9407.8|64
1694590800000|2023-09-13 07:40:00|9417.2|9412.2|9415.7|9410.7|9421.7|9416.7|9406.2|9401.2|255
1694591100000|2023-09-13 07:45:00|9416.2|9411.2|9413.7|9408.7|9421.2|9416.2|9410.2|9405.2|191
1694591400000|2023-09-13 07:50:00|9414.2|9409.2|9413.2|9408.2|9424.7|9419.7|9413.2|9408.2|188
1694591700000|2023-09-13 07:55:00|9412.7|9407.7|9395.7|9390.7|9412.7|9407.7|9391.7|9386.7|143
1694592000000|2023-09-13 08:00:00|9396.2|9391.2|9405.2|9400.2|9408.2|9403.2|9392.2|9387.2|139
1694592300000|2023-09-13 08:05:00|9404.7|9399.7|9395.2|9390.2|9405.2|9400.2|9388.2|9383.2|186
1694592600000|2023-09-13 08:10:00|9395.7|9390.7|9395.2|9390.2|9396.2|9391.2|9385.2|9380.2|144
1694592900000|2023-09-13 08:15:00|9394.7|9389.7|9371.7|9366.7|9394.7|9389.7|9369.7|9364.7|382
1694593200000|2023-09-13 08:20:00|9372.2|9367.2|9381.2|9376.2|9382.7|9377.7|9369.7|9364.7|492
1694593500000|2023-09-13 08:25:00|9381.7|9376.7|9369.7|9364.7|9384.7|9379.7|9369.2|9364.2|163
1694593800000|2023-09-13 08:30:00|9369.2|9364.2|9355.2|9350.2|9370.2|9365.2|9354.7|9349.7|418
1694594100000|2023-09-13 08:35:00|9354.7|9349.7|9349.2|9344.2|9359.7|9354.7|9348.7|9343.7|106
1694594400000|2023-09-13 08:40:00|9348.7|9343.7|9346.2|9341.2|9348.7|9343.7|9340.2|9335.2|184
1694594700000|2023-09-13 08:45:00|9345.7|9340.7|9332.2|9327.2|9348.2|9343.2|9332.2|9327.2|198
1694595000000|2023-09-13 08:50:00|9331.7|9326.7|9340.2|9335.2|9342.2|9337.2|9330.2|9325.2|559
1694595300000|2023-09-13 08:55:00|9340.7|9335.7|9338.7|9333.7|9348.2|9343.2|9332.7|9327.7|111
1694595600000|2023-09-13 09:00:00|9338.2|9333.2|9343.7|9338.7|9345.2|9340.2|9336.2|9331.2|73
1694595900000|2023-09-13 09:05:00|9344.7|9339.7|9343.2|9338.2|9350.2|9345.2|9340.2|9335.2|69
1694596200000|2023-09-13 09:10:00|9343.7|9338.7|9348.7|9343.7|9349.7|9344.7|9342.7|9337.7|64
1694596500000|2023-09-13 09:15:00|9346.7|9341.7|9357.2|9352.2|9359.2|9354.2|9345.7|9340.7|465
1694596800000|2023-09-13 09:20:00|9356.7|9351.7|9352.2|9347.2|9360.2|9355.2|9348.2|9343.2|86
1694597100000|2023-09-13 09:25:00|9352.7|9347.7|9354.2|9349.2|9358.7|9353.7|9349.7|9344.7|36
1694597400000|2023-09-13 09:30:00|9354.7|9349.7|9355.7|9350.7|9357.2|9352.2|9345.2|9340.2|134
1694597700000|2023-09-13 09:35:00|9355.2|9350.2|9360.2|9355.2|9360.2|9355.2|9351.7|9346.7|36
1694598000000|2023-09-13 09:40:00|9360.7|9355.7|9349.7|9344.7|9364.2|9359.2|9348.2|9343.2|221
1694598300000|2023-09-13 09:45:00|9349.2|9344.2|9349.7|9344.7|9354.2|9349.2|9345.2|9340.2|87
1694598600000|2023-09-13 09:50:00|9350.2|9345.2|9349.2|9344.2|9354.2|9349.2|9346.7|9341.7|97
1694598900000|2023-09-13 09:55:00|9349.7|9344.7|9360.7|9355.7|9362.2|9357.2|9345.7|9340.7|43
1694599200000|2023-09-13 10:00:00|9360.2|9355.2|9351.2|9346.2|9362.2|9357.2|9350.7|9345.7|261
1694599500000|2023-09-13 10:05:00|9351.7|9346.7|9349.7|9344.7|9356.7|9351.7|9349.7|9344.7|46
1694599800000|2023-09-13 10:10:00|9350.2|9345.2|9348.7|9343.7|9351.2|9346.2|9343.2|9338.2|89
1694600100000|2023-09-13 10:15:00|9348.2|9343.2|9343.2|9338.2|9350.7|9345.7|9342.7|9337.7|376
1694600400000|2023-09-13 10:20:00|9343.7|9338.7|9338.2|9333.2|9345.2|9340.2|9335.2|9330.2|213
1694600700000|2023-09-13 10:25:00|9337.7|9332.7|9333.7|9328.7|9338.2|9333.2|9331.7|9326.7|104
1694601000000|2023-09-13 10:30:00|9334.7|9329.7|9340.2|9335.2|9346.2|9341.2|9332.7|9327.7|54
1694601300000|2023-09-13 10:35:00|9339.7|9334.7|9340.2|9335.2|9340.2|9335.2|9335.7|9330.7|162
1694601600000|2023-09-13 10:40:00|9341.2|9336.2|9340.2|9335.2|9344.2|9339.2|9338.2|9333.2|56
1694601900000|2023-09-13 10:45:00|9340.7|9335.7|9346.2|9341.2|9346.2|9341.2|9339.2|9334.2|50
1694602200000|2023-09-13 10:50:00|9346.7|9341.7|9347.2|9342.2|9352.2|9347.2|9343.2|9338.2|134
1694602500000|2023-09-13 10:55:00|9347.7|9342.7|9349.7|9344.7|9352.2|9347.2|9346.7|9341.7|96
1694602800000|2023-09-13 11:00:00|9348.7|9343.7|9344.2|9339.2|9349.7|9344.7|9342.7|9337.7|57
1694603100000|2023-09-13 11:05:00|9343.7|9338.7|9333.7|9328.7|9346.7|9341.7|9333.7|9328.7|35
1694603400000|2023-09-13 11:10:00|9334.2|9329.2|9336.2|9331.2|9339.7|9334.7|9330.2|9325.2|100
1694603700000|2023-09-13 11:15:00|9336.7|9331.7|9340.2|9335.2|9341.7|9336.7|9336.2|9331.2|28
1694604000000|2023-09-13 11:20:00|9339.7|9334.7|9347.7|9342.7|9347.7|9342.7|9338.7|9333.7|67
1694604300000|2023-09-13 11:25:00|9347.2|9342.2|9356.2|9351.2|9356.7|9351.7|9346.7|9341.7|41
1694604600000|2023-09-13 11:30:00|9355.7|9350.7|9351.2|9346.2|9356.2|9351.2|9347.7|9342.7|208
1694604900000|2023-09-13 11:35:00|9351.7|9346.7|9346.2|9341.2|9355.2|9350.2|9346.2|9341.2|32
1694605200000|2023-09-13 11:40:00|9346.9|9341.9|9349.9|9344.9|9352.9|9347.9|9343.9|9338.9|93
1694605500000|2023-09-13 11:45:00|9351.4|9346.4|9358.9|9353.9|9360.9|9355.9|9351.4|9346.4|17
1694605800000|2023-09-13 11:50:00|9359.4|9354.4|9362.9|9357.9|9363.9|9358.9|9357.9|9352.9|20
1694606100000|2023-09-13 11:55:00|9363.4|9358.4|9365.9|9360.9|9367.9|9362.9|9363.4|9358.4|48
1694606400000|2023-09-13 12:00:00|9366.4|9361.4|9363.4|9358.4|9367.4|9362.4|9357.9|9352.9|66
1694606700000|2023-09-13 12:05:00|9362.9|9357.9|9376.4|9371.4|9376.9|9371.9|9362.9|9357.9|139
1694607000000|2023-09-13 12:10:00|9376.9|9371.9|9383.4|9378.4|9383.4|9378.4|9376.4|9371.4|78
1694607300000|2023-09-13 12:15:00|9384.4|9379.4|9389.9|9384.9|9389.9|9384.9|9379.4|9374.4|156
1694607600000|2023-09-13 12:20:00|9390.4|9385.4|9387.9|9382.9|9395.9|9390.9|9386.9|9381.9|128
1694607900000|2023-09-13 12:25:00|9388.4|9383.4|9381.9|9376.9|9389.9|9384.9|9381.9|9376.9|180
1694608200000|2023-09-13 12:30:00|9382.9|9377.9|9376.9|9371.9|9382.9|9377.9|9362.9|9357.9|276
1694608500000|2023-09-13 12:35:00|9377.4|9372.4|9391.4|9386.4|9401.9|9396.9|9372.9|9367.9|353
1694608800000|2023-09-13 12:40:00|9391.9|9386.9|9400.9|9395.9|9403.4|9398.4|9387.4|9382.4|92
1694609100000|2023-09-13 12:45:00|9401.4|9396.4|9406.9|9401.9|9413.4|9408.4|9398.4|9393.4|86
1694609400000|2023-09-13 12:50:00|9407.4|9402.4|9416.4|9411.4|9416.4|9411.4|9404.9|9399.9|96
1694609700000|2023-09-13 12:55:00|9416.9|9411.9|9412.9|9407.9|9419.4|9414.4|9409.9|9404.9|180
1694610000000|2023-09-13 13:00:00|9413.4|9408.4|9401.9|9396.9|9413.4|9408.4|9399.4|9394.4|94
1694610300000|2023-09-13 13:05:00|9402.4|9397.4|9420.4|9415.4|9423.9|9418.9|9401.9|9396.9|127
1694610600000|2023-09-13 13:10:00|9420.9|9415.9|9401.4|9396.4|9422.4|9417.4|9399.4|9394.4|199
1694610900000|2023-09-13 13:15:00|9401.9|9396.9|9404.9|9399.9|9407.9|9402.9|9400.9|9395.9|278
1694611200000|2023-09-13 13:20:00|9405.4|9400.4|9415.4|9410.4|9416.9|9411.9|9405.4|9400.4|85
1694611500000|2023-09-13 13:25:00|9414.9|9409.9|9414.4|9409.4|9415.9|9410.9|9410.4|9405.4|109
1694611800000|2023-09-13 13:30:00|9414.9|9409.9|9424.4|9419.4|9424.9|9419.9|9410.4|9405.4|157
1694612100000|2023-09-13 13:35:00|9424.9|9419.9|9428.9|9423.9|9429.9|9424.9|9420.9|9415.9|97
1694612400000|2023-09-13 13:40:00|9428.4|9423.4|9436.9|9431.9|9436.9|9431.9|9426.9|9421.9|137
1694612700000|2023-09-13 13:45:00|9436.4|9431.4|9445.4|9440.4|9446.9|9441.9|9431.9|9426.9|114
1694613000000|2023-09-13 13:50:00|9444.9|9439.9|9437.9|9432.9|9447.4|9442.4|9436.4|9431.4|267
1694613300000|2023-09-13 13:55:00|9437.4|9432.4|9439.4|9434.4|9442.9|9437.9|9428.4|9423.4|105
1694613600000|2023-09-13 14:00:00|9440.4|9435.4|9432.4|9427.4|9442.4|9437.4|9431.9|9426.9|170
1694613900000|2023-09-13 14:05:00|9431.9|9426.9|9426.9|9421.9|9432.4|9427.4|9425.9|9420.9|71
1694614200000|2023-09-13 14:10:00|9427.2|9422.2|9422.2|9417.2|9430.7|9425.7|9420.7|9415.7|156
1694614500000|2023-09-13 14:15:00|9421.7|9416.7|9413.2|9408.2|9424.7|9419.7|9412.2|9407.2|99
1694614800000|2023-09-13 14:20:00|9412.7|9407.7|9415.7|9410.7|9418.7|9413.7|9412.7|9407.7|77
1694615100000|2023-09-13 14:25:00|9415.2|9410.2|9415.2|9410.2|9420.7|9415.7|9414.2|9409.2|55
1694615400000|2023-09-13 14:30:00|9414.7|9409.7|9422.7|9417.7|9423.7|9418.7|9414.2|9409.2|141
1694615700000|2023-09-13 14:35:00|9423.2|9418.2|9434.7|9429.7|9435.2|9430.2|9419.7|9414.7|59
1694616000000|2023-09-13 14:40:00|9435.7|9430.7|9435.2|9430.2|9438.7|9433.7|9433.2|9428.2|653
1694616300000|2023-09-13 14:45:00|9435.7|9430.7|9438.2|9433.2|9439.7|9434.7|9433.2|9428.2|38
1694616600000|2023-09-13 14:50:00|9437.7|9432.7|9445.7|9440.7|9446.2|9441.2|9436.7|9431.7|460
1694616900000|2023-09-13 14:55:00|9446.2|9441.2|9447.2|9442.2|9451.2|9446.2|9444.7|9439.7|113
1694617200000|2023-09-13 15:00:00|9446.7|9441.7|9444.2|9439.2|9448.7|9443.7|9440.7|9435.7|152
1694617500000|2023-09-13 15:05:00|9444.7|9439.7|9437.2|9432.2|9446.2|9441.2|9437.2|9432.2|413
1694617800000|2023-09-13 15:10:00|9437.7|9432.7|9439.2|9434.2|9442.7|9437.7|9437.2|9432.2|65
1694618100000|2023-09-13 15:15:00|9438.7|9433.7|9432.2|9427.2|9438.7|9433.7|9431.2|9426.2|217
1694618400000|2023-09-13 15:20:00|9431.7|9426.7|9432.7|9427.7|9433.7|9428.7|9427.7|9422.7|123
1694618700000|2023-09-13 15:25:00|9433.2|9428.2|9431.7|9426.7|9437.7|9432.7|9431.2|9426.2|444
1694619000000|2023-09-13 15:30:00|9432.2|9426.2|9422.2|9416.2|9434.2|9428.2|9418.2|9411.2|570
1694619300000|2023-09-13 15:35:00|9423.2|9415.2|9418.2|9411.2|9424.2|9417.2|9415.2|9409.2|149
1694619600000|2023-09-13 15:40:00|9417.2|9410.2|9417.2|9411.2|9418.2|9411.2|9415.2|9409.2|29
1694619900000|2023-09-13 15:45:00|9418.2|9410.2|9421.2|9414.2|9424.2|9418.2|9417.2|9410.2|19
1694620200000|2023-09-13 15:50:00|9420.2|9415.2|9413.2|9407.2|9421.2|9415.2|9411.2|9404.2|18
1694620500000|2023-09-13 15:55:00|9412.2|9406.2|9417.2|9410.2|9417.2|9411.2|9411.2|9405.2|17
1694620800000|2023-09-13 16:00:00|9418.2|9411.2|9413.2|9407.2|9419.2|9413.2|9412.2|9405.2|22
1694621100000|2023-09-13 16:05:00|9412.2|9406.2|9413.2|9406.2|9416.2|9409.2|9412.2|9406.2|41
1694621400000|2023-09-13 16:10:00|9412.2|9405.2|9407.2|9400.2|9412.2|9405.2|9406.2|9400.2|49
1694621700000|2023-09-13 16:15:00|9406.2|9399.2|9412.2|9405.2|9413.2|9406.2|9404.2|9397.2|13
1694622000000|2023-09-13 16:20:00|9413.2|9406.2|9412.2|9406.2|9414.2|9407.2|9411.2|9404.2|153
1694622300000|2023-09-13 16:25:00|9413.2|9407.2|9412.2|9406.2|9414.2|9407.2|9409.2|9403.2|23
1694622600000|2023-09-13 16:30:00|9413.2|9405.2|9413.2|9406.2|9414.2|9407.2|9407.2|9400.2|24
1694622900000|2023-09-13 16:35:00|9412.2|9405.2|9408.2|9402.2|9413.2|9405.2|9408.2|9402.2|2
1694623200000|2023-09-13 16:40:00|9407.2|9401.2|9407.2|9400.2|9410.2|9403.2|9405.2|9398.2|5
1694623500000|2023-09-13 16:45:00|9406.2|9399.2|9410.2|9404.2|9413.2|9406.2|9405.2|9398.2|6
1694623800000|2023-09-13 16:50:00|9411.2|9403.2|9412.2|9406.2|9414.2|9407.2|9409.2|9403.2|8
1694624100000|2023-09-13 16:55:00|9413.2|9407.2|9412.2|9404.2|9417.2|9409.2|9410.2|9401.2|9
1694624400000|2023-09-13 17:00:00|9411.2|9403.2|9409.2|9402.2|9414.2|9407.2|9408.2|9401.2|7
1694624700000|2023-09-13 17:05:00|9410.2|9404.2|9412.2|9404.2|9413.2|9406.2|9409.2|9402.2|6
1694625000000|2023-09-13 17:10:00|9414.2|9405.2|9413.2|9405.2|9416.2|9409.2|9412.2|9404.2|35
1694625300000|2023-09-13 17:15:00|9414.2|9406.2|9413.2|9406.2|9415.2|9408.2|9412.2|9405.2|7
1694625600000|2023-09-13 17:20:00|9414.2|9405.2|9416.2|9408.2|9416.2|9408.2|9413.2|9405.2|0
1694625900000|2023-09-13 17:25:00|9415.2|9407.2|9412.2|9404.2|9415.2|9407.2|9412.2|9404.2|0
1694626200000|2023-09-13 17:30:00|9411.2|9405.2|9416.2|9408.2|9416.2|9409.2|9411.2|9403.2|1
1694626500000|2023-09-13 17:35:00|9415.2|9407.2|9410.2|9402.2|9415.2|9407.2|9410.2|9402.2|14
1694626800000|2023-09-13 17:40:00|9411.2|9403.2|9411.2|9403.2|9411.2|9403.2|9411.2|9403.2|0
1694627100000|2023-09-13 17:45:00|9413.2|9404.2|9410.2|9404.2|9413.2|9405.2|9410.2|9404.2|7
1694627400000|2023-09-13 17:50:00|9409.2|9403.2|9409.2|9400.2|9410.2|9403.2|9408.2|9398.2|17
1694627700000|2023-09-13 17:55:00|9408.2|9399.2|9410.2|9398.2|9413.2|9403.2|9408.2|9398.2|10
1694628000000|2023-09-13 18:00:00|9412.2|9400.2|9408.1|9396.1|9412.2|9400.2|9408.1|9396.1|0
1694628300000|2023-09-13 18:05:00|9408|9396|9408|9396|9408.1|9396.1|9406|9394|0
1694628600000|2023-09-13 18:10:00|9408.1|9396.1|9408.1|9396.1|9410.1|9398.1|9408|9396|0
1694628900000|2023-09-13 18:15:00|9408|9396|9406.3|9394.3|9408.2|9396.2|9406|9394|0
1694629200000|2023-09-13 18:20:00|9408.2|9396.2|9408.3|9396.3|9408.3|9396.3|9406.2|9394.2|0
1694629500000|2023-09-13 18:25:00|9408.2|9396.2|9410.2|9398.2|9410.3|9398.3|9408.2|9396.2|0
1694629800000|2023-09-13 18:30:00|9408.3|9396.3|9406.1|9394.1|9410.2|9398.2|9404.1|9392.1|0
1694630100000|2023-09-13 18:35:00|9406.2|9394.2|9408.2|9396.2|9410.2|9398.2|9406.1|9394.1|0
1694630400000|2023-09-13 18:40:00|9408.3|9396.3|9406.1|9394.1|9410.2|9398.2|9406.1|9394.1|0
1694630700000|2023-09-13 18:45:00|9405.1|9393.1|9404|9392|9408.1|9396.1|9404|9392|0
1694631000000|2023-09-13 18:50:00|9403|9391|9393.9|9381.9|9404|9392|9393.9|9381.9|0
1694631300000|2023-09-13 18:55:00|9391.9|9379.9|9398.2|9386.2|9400.1|9388.1|9389.8|9377.8|0
1694631600000|2023-09-13 19:00:00|9398.1|9386.1|9392|9380|9398.2|9386.2|9392|9380|0
1694631900000|2023-09-13 19:05:00|9391.9|9379.9|9392.1|9380.1|9394.2|9382.2|9390|9378|0
1694632200000|2023-09-13 19:10:00|9392|9380|9390|9378|9395.1|9383.1|9388.1|9376.1|0
1694632500000|2023-09-13 19:15:00|9389.1|9377.1|9394.1|9382.1|9394.2|9382.2|9388|9376|0
1694632800000|2023-09-13 19:20:00|9394.2|9382.2|9394.2|9382.2|9396.1|9384.1|9392.1|9380.1|0
1694633100000|2023-09-13 19:25:00|9396.1|9384.1|9394.5|9382.5|9396.4|9384.4|9394.2|9382.2|0
1694633400000|2023-09-13 19:30:00|9394.6|9382.6|9398.6|9386.6|9398.6|9386.6|9394.5|9382.5|0
1694633700000|2023-09-13 19:35:00|9398.5|9386.5|9398.6|9386.6|9398.6|9386.6|9396.5|9384.5|0
1694634000000|2023-09-13 19:40:00|9398.7|9386.7|9398.6|9386.6|9398.7|9386.7|9398.6|9386.6|0
1694634300000|2023-09-13 19:45:00|9398.5|9386.5|9402.5|9390.5|9404.5|9392.5|9396.6|9384.6|0
1694634600000|2023-09-13 19:50:00|9400.5|9388.5|9402.6|9390.6|9404.5|9392.5|9398.5|9386.5|0
1694634900000|2023-09-13 19:55:00|9402.5|9390.5|9408.5|9396.5|9408.5|9396.5|9400.6|9388.6|0
1694635200000|2023-09-13 20:00:00|9407.3|9395.3|9410.7|9398.7|9412.9|9400.9|9404.1|9392.1|0
1694635500000|2023-09-13 20:05:00|9410.1|9398.1|9412.5|9400.5|9412.9|9400.9|9409.9|9397.9|0
1694635800000|2023-09-13 20:10:00|9412.1|9400.1|9410.7|9398.7|9412.9|9400.9|9410.7|9398.7|0
1694636100000|2023-09-13 20:15:00|9410.1|9398.1|9411.5|9399.5|9412.1|9400.1|9410.1|9398.1|0
1694636400000|2023-09-13 20:20:00|9412.1|9400.1|9411|9399|9412.1|9400.1|9411|9399|0
1694636700000|2023-09-13 20:25:00|9411.4|9399.4|9411.4|9399.4|9411.4|9399.4|9411|9399|0
1694637000000|2023-09-13 20:30:00|9412|9400|9413.4|9401.4|9413.4|9401.4|9411.4|9399.4|0
1694637300000|2023-09-13 20:35:00|9413.8|9401.8|9413.4|9401.4|9414.2|9402.2|9412.8|9400.8|0
1694637600000|2023-09-13 20:40:00|9413.3|9401.3|9412.8|9400.8|9413.4|9401.4|9412|9400|0
1694637900000|2023-09-13 20:45:00|9413.4|9401.4|9413.4|9401.4|9413.4|9401.4|9412.8|9400.8|0
1694638200000|2023-09-13 20:50:00|9413.3|9401.3|9412.4|9400.4|9413.4|9401.4|9412.4|9400.4|0
1694638500000|2023-09-13 20:55:00|9412.3|9400.3|9413.6|9401.6|9414.4|9402.4|9410.6|9398.6|0
1694638800000|2023-09-13 21:00:00|9413.4|9401.4|9413.6|9401.6|9414|9402|9413|9401|0
1694639100000|2023-09-13 21:05:00|9413.4|9401.4|9413|9401|9413.8|9401.8|9412.4|9400.4|0
1694639400000|2023-09-13 21:10:00|9413.2|9401.2|9412.6|9400.6|9413.2|9401.2|9412.6|9400.6|0
1694639700000|2023-09-13 21:15:00|9412.8|9400.8|9412.6|9400.6|9413.2|9401.2|9412.4|9400.4|0
1694640000000|2023-09-13 21:20:00|9412.8|9400.8|9412.8|9400.8|9413.2|9401.2|9412.8|9400.8|0
1694640300000|2023-09-13 21:25:00|9413|9401|9413|9401|9413.2|9401.2|9412.8|9400.8|0
1694640900000|2023-09-13 21:35:00|9412.6|9400.6|9412.4|9400.4|9413|9401|9412.4|9400.4|0
1694641200000|2023-09-13 21:40:00|9412.8|9400.8|9413.2|9401.2|9413.2|9401.2|9412.8|9400.8|0
1694641500000|2023-09-13 21:45:00|9413|9401|9413.2|9401.2|9413.2|9401.2|9413|9401|0
1694641800000|2023-09-13 21:50:00|9413|9401|9413.2|9401.2|9413.2|9401.2|9413|9401|0
1694642100000|2023-09-13 21:55:00|9413|9401|9411.6|9399.6|9413|9401|9411.6|9399.6|0
1694642400000|2023-09-13 22:00:00|9412.6|9400.6|9410|9398|9414|9402|9410|9398|0
1694642700000|2023-09-13 22:05:00|9409.8|9397.8|9410.6|9398.6|9410.6|9398.6|9409.2|9397.2|0
1694643000000|2023-09-13 22:10:00|9410|9398|9409.6|9397.6|9410|9398|9409.2|9397.2|0
1694643300000|2023-09-13 22:15:00|9410|9398|9411.4|9399.4|9411.4|9399.4|9410|9398|0
1694643600000|2023-09-13 22:20:00|9411.6|9399.6|9412|9400|9412.4|9400.4|9411.4|9399.4|0
1694643900000|2023-09-13 22:25:00|9411|9399|9411.4|9399.4|9412|9400|9411|9399|0
1694644200000|2023-09-13 22:30:00|9412|9400|9411.4|9399.4|9412|9400|9411.4|9399.4|0
1694644500000|2023-09-13 22:35:00|9411|9399|9410.6|9398.6|9411|9399|9410|9398|0
1694644800000|2023-09-13 22:40:00|9410.8|9398.8|9409.6|9397.6|9411|9399|9409.6|9397.6|0
1694645100000|2023-09-13 22:45:00|9410|9398|9410|9398|9410.6|9398.6|9409.8|9397.8|0
1694645400000|2023-09-13 22:50:00|9409.6|9397.6|9410|9398|9410|9398|9409.6|9397.6|0
1694645700000|2023-09-13 22:55:00|9410.6|9398.6|9411.4|9399.4|9411.4|9399.4|9410|9398|0
1694646000000|2023-09-13 23:00:00|9411.6|9399.6|9411.4|9399.4|9412|9400|9411|9399|0
1694646300000|2023-09-13 23:05:00|9411|9399|9411|9399|9411|9399|9411|9399|0
1694646600000|2023-09-13 23:10:00|9410.6|9398.6|9414.8|9402.8|9415.6|9403.6|9410.6|9398.6|0
1694646900000|2023-09-13 23:15:00|9415.2|9403.2|9415.2|9403.2|9415.2|9403.2|9414.2|9402.2|0
1694647200000|2023-09-13 23:20:00|9414.8|9402.8|9414.2|9402.2|9415.2|9403.2|9414.2|9402.2|0
1694647500000|2023-09-13 23:25:00|9414.4|9402.4|9414.2|9402.2|9415.2|9403.2|9414.2|9402.2|0
1694647800000|2023-09-13 23:30:00|9414.8|9402.8|9414.2|9402.2|9415.2|9403.2|9413.8|9401.8|0
1694648100000|2023-09-13 23:35:00|9414|9402|9414.2|9402.2|9414.2|9402.2|9413.8|9401.8|0
1694648400000|2023-09-13 23:40:00|9414|9402|9414.2|9402.2|9415.2|9403.2|9414|9402|0
1694648700000|2023-09-13 23:45:00|9414.8|9402.8|9416.2|9404.2|9416.6|9404.6|9414.8|9402.8|0
1694649000000|2023-09-13 23:50:00|9416.6|9404.6|9416.2|9404.2|9417|9405|9416.2|9404.2|0
1694649300000|2023-09-13 23:55:00|9416.6|9404.6|9416.2|9404.2|9416.6|9404.6|9416.2|9404.2|0
1694649600000|2023-09-14 00:00:00|9416.6|9404.6|9411.7|9399.7|9417|9405|9410.3|9398.3|0
1694649900000|2023-09-14 00:05:00|9411.5|9399.5|9413.7|9401.7|9415.1|9403.1|9411.3|9399.3|0
1694650200000|2023-09-14 00:10:00|9413.1|9401.1|9413.7|9401.7|9413.7|9401.7|9410.9|9398.9|0
1694650500000|2023-09-14 00:15:00|9414.3|9402.3|9420.3|9408.3|9420.3|9408.3|9412.5|9400.5|0
1694650800000|2023-09-14 00:20:00|9422.3|9410.3|9424.2|9412.2|9426.2|9414.2|9420.3|9408.3|0
1694651100000|2023-09-14 00:25:00|9426.2|9414.2|9427.2|9415.2|9428.1|9416.1|9424.2|9412.2|0
1694651400000|2023-09-14 00:30:00|9428.1|9416.1|9430.1|9418.1|9430.1|9418.1|9428.1|9416.1|0
1694651700000|2023-09-14 00:35:00|9428.1|9416.1|9430.1|9418.1|9432|9420|9428.1|9416.1|0
1694652000000|2023-09-14 00:40:00|9432.1|9420.1|9430.1|9418.1|9432.1|9420.1|9430.1|9418.1|0
1694652300000|2023-09-14 00:45:00|9432.1|9420.1|9434.1|9422.1|9436.1|9424.1|9432.1|9420.1|0
1694652600000|2023-09-14 00:50:00|9436|9424|9440.5|9428.5|9440.5|9428.5|9436|9424|0
1694652900000|2023-09-14 00:55:00|9438.5|9426.5|9438.5|9426.5|9440.5|9428.5|9438.5|9426.5|0
1694653200000|2023-09-14 01:00:00|9440.5|9428.5|9438.5|9426.5|9440.5|9428.5|9438.5|9426.5|0
1694653500000|2023-09-14 01:05:00|9436.6|9424.6|9436.6|9424.6|9438.6|9426.6|9436.6|9424.6|0
1694653800000|2023-09-14 01:10:00|9438.6|9426.6|9436.5|9424.5|9438.6|9426.6|9436.4|9424.4|0
1694654100000|2023-09-14 01:15:00|9438.4|9426.4|9438.4|9426.4|9438.5|9426.5|9438.4|9426.4|0
1694654400000|2023-09-14 01:20:00|9436.5|9424.5|9434.5|9422.5|9436.5|9424.5|9433.5|9421.5|0
1694654700000|2023-09-14 01:25:00|9432.5|9420.5|9432.5|9420.5|9432.5|9420.5|9430.6|9418.6|0
1694655000000|2023-09-14 01:30:00|9430.5|9418.5|9430.6|9418.6|9432.5|9420.5|9430.5|9418.5|0
1694655300000|2023-09-14 01:35:00|9430.5|9418.5|9430.5|9418.5|9430.6|9418.6|9428.6|9416.6|0
1694655600000|2023-09-14 01:40:00|9430.6|9418.6|9442.4|9430.4|9442.4|9430.4|9430.6|9418.6|0
1694655900000|2023-09-14 01:45:00|9444.4|9432.4|9442.4|9430.4|9446.3|9434.3|9442.4|9430.4|0
1694656200000|2023-09-14 01:50:00|9442.3|9430.3|9438.5|9426.5|9442.4|9430.4|9436.5|9424.5|0
1694656500000|2023-09-14 01:55:00|9438.4|9426.4|9436.5|9424.5|9438.4|9426.4|9434.5|9422.5|0
1694656800000|2023-09-14 02:00:00|9436.4|9424.4|9434.5|9422.5|9436.5|9424.5|9432.5|9420.5|0
1694657100000|2023-09-14 02:05:00|9432.5|9420.5|9432.5|9420.5|9433.5|9421.5|9432.5|9420.5|0
1694657400000|2023-09-14 02:10:00|9430.6|9418.6|9426.6|9414.6|9430.6|9418.6|9426.6|9414.6|0
1694657700000|2023-09-14 02:15:00|9428.6|9416.6|9430.5|9418.5|9430.5|9418.5|9426.6|9414.6|0
1694658000000|2023-09-14 02:20:00|9432.5|9420.5|9432.5|9420.5|9432.5|9420.5|9430.5|9418.5|0
1694658300000|2023-09-14 02:25:00|9432.6|9420.6|9434.5|9422.5|9436.5|9424.5|9432.5|9420.5|0
1694658600000|2023-09-14 02:30:00|9436.5|9424.5|9438.5|9426.5|9438.6|9426.6|9436.5|9424.5|0
1694658900000|2023-09-14 02:35:00|9438.6|9426.6|9444.6|9432.6|9444.6|9432.6|9438.5|9426.5|0
1694659200000|2023-09-14 02:40:00|9442.6|9430.6|9444.6|9432.6|9444.6|9432.6|9442.6|9430.6|0
1694659500000|2023-09-14 02:45:00|9442.6|9430.6|9442.6|9430.6|9444.6|9432.6|9442.6|9430.6|0
1694660100000|2023-09-14 02:55:00|9444.6|9432.6|9444.6|9432.6|9444.6|9432.6|9444.6|9432.6|0
1694660400000|2023-09-14 03:00:00|9446.5|9434.5|9448.5|9436.5|9450.5|9438.5|9446.5|9434.5|0
1694660700000|2023-09-14 03:05:00|9448.6|9436.6|9450.5|9438.5|9450.5|9438.5|9448.6|9436.6|0
1694661000000|2023-09-14 03:10:00|9448.5|9436.5|9446.6|9434.6|9448.5|9436.5|9446.6|9434.6|0
1694661300000|2023-09-14 03:15:00|9444.6|9432.6|9442.7|9430.7|9444.6|9432.6|9442.7|9430.7|0
1694661600000|2023-09-14 03:20:00|9444.6|9432.6|9444.7|9432.7|9444.7|9432.7|9442.7|9430.7|0
1694661900000|2023-09-14 03:25:00|9446.6|9434.6|9448.6|9436.6|9448.6|9436.6|9446.6|9434.6|0
1694662200000|2023-09-14 03:30:00|9450.5|9438.5|9452.5|9440.5|9452.5|9440.5|9450.5|9438.5|0
1694662800000|2023-09-14 03:40:00|9450.5|9438.5|9450.6|9438.6|9452.5|9440.5|9450.5|9438.5|0
1694663100000|2023-09-14 03:45:00|9450.5|9438.5|9452.5|9440.5|9452.5|9440.5|9450.5|9438.5|0
1694663400000|2023-09-14 03:50:00|9454.5|9442.5|9454.5|9442.5|9454.5|9442.5|9454.5|9442.5|0
1694663700000|2023-09-14 03:55:00|9452.5|9440.5|9454.5|9442.5|9454.5|9442.5|9450.6|9438.6|0
1694664300000|2023-09-14 04:05:00|9452.5|9440.5|9452.5|9440.5|9452.5|9440.5|9452.5|9440.5|0
1694664600000|2023-09-14 04:10:00|9452.6|9440.6|9452.6|9440.6|9454.5|9442.5|9452.5|9440.5|0
1694664900000|2023-09-14 04:15:00|9452.5|9440.5|9454.5|9442.5|9454.5|9442.5|9450.6|9438.6|0
1694665200000|2023-09-14 04:20:00|9455.5|9443.5|9456.5|9444.5|9456.5|9444.5|9455.5|9443.5|0
1694665500000|2023-09-14 04:25:00|9456.4|9444.4|9458.3|9446.3|9458.5|9446.5|9456.4|9444.4|0
1694666100000|2023-09-14 04:35:00|9458.2|9446.2|9456.3|9444.3|9458.3|9446.3|9456.3|9444.3|0
1694666400000|2023-09-14 04:40:00|9458.2|9446.2|9458.2|9446.2|9458.2|9446.2|9456.3|9444.3|0
1694666700000|2023-09-14 04:45:00|9456.3|9444.3|9456.2|9444.2|9456.3|9444.3|9456.2|9444.2|0
1694667000000|2023-09-14 04:50:00|9454.3|9442.3|9458.3|9446.3|9458.3|9446.3|9454.3|9442.3|0
1694667300000|2023-09-14 04:55:00|9456.3|9444.3|9456.3|9444.3|9458.3|9446.3|9456.3|9444.3|0
1694667600000|2023-09-14 05:00:00|9454.3|9442.3|9456.3|9444.3|9458.3|9446.3|9454.3|9442.3|0
1694667900000|2023-09-14 05:05:00|9454.4|9442.4|9456.3|9444.3|9456.4|9444.4|9454.3|9442.3|0
1694668200000|2023-09-14 05:10:00|9456.4|9444.4|9458.3|9446.3|9458.3|9446.3|9456.3|9444.3|0
1694668500000|2023-09-14 05:15:00|9460.2|9448.2|9458.3|9446.3|9460.2|9448.2|9458.3|9446.3|0
1694668800000|2023-09-14 05:20:00|9456.3|9444.3|9458.3|9446.3|9458.3|9446.3|9454.4|9442.4|0
1694669100000|2023-09-14 05:25:00|9459.3|9447.3|9460.3|9448.3|9460.3|9448.3|9459.3|9447.3|0
1694669400000|2023-09-14 05:30:00|9462.3|9450.3|9462.1|9450.1|9464.1|9452.1|9459.9|9447.9|0
1694669700000|2023-09-14 05:35:00|9460.1|9448.1|9456.2|9444.2|9462.1|9450.1|9456.2|9444.2|0
1694670000000|2023-09-14 05:40:00|9456.1|9444.1|9456.2|9444.2|9458.1|9446.1|9456.1|9444.1|0
1694670300000|2023-09-14 05:45:00|9454.2|9442.2|9452.2|9440.2|9454.2|9442.2|9452.2|9440.2|0
1694670600000|2023-09-14 05:50:00|9454.2|9442.2|9456.2|9444.2|9456.2|9444.2|9450.3|9438.3|0
1694670900000|2023-09-14 05:55:00|9458.1|9446.1|9456.2|9444.2|9460.1|9448.1|9454.2|9442.2|0
1694671200000|2023-09-14 06:00:00|9454.3|9442.3|9426.2|9421.2|9454.3|9442.3|9423.7|9418.7|83
1694671500000|2023-09-14 06:05:00|9425.7|9420.7|9426.2|9421.2|9426.7|9421.7|9419.7|9414.7|40
1694671800000|2023-09-14 06:10:00|9426.7|9421.7|9425.7|9420.7|9429.7|9424.7|9422.2|9417.2|8
1694672100000|2023-09-14 06:15:00|9425.2|9420.2|9424.2|9419.2|9427.7|9422.7|9423.2|9418.2|11
1694672400000|2023-09-14 06:20:00|9421.2|9416.2|9428.7|9423.7|9429.2|9424.2|9420.2|9415.2|19
1694672700000|2023-09-14 06:25:00|9430.7|9425.7|9429.2|9424.2|9434.7|9429.7|9429.2|9424.2|7
1694673000000|2023-09-14 06:30:00|9430.7|9425.7|9426.7|9421.7|9432.2|9427.2|9425.7|9420.7|6
1694673300000|2023-09-14 06:35:00|9426.2|9421.2|9423.7|9418.7|9427.2|9422.2|9423.7|9418.7|531
1694673600000|2023-09-14 06:40:00|9423.2|9418.2|9420.2|9415.2|9424.7|9419.7|9419.7|9414.7|5
1694673900000|2023-09-14 06:45:00|9421.7|9416.7|9415.7|9410.7|9421.7|9416.7|9415.7|9410.7|20
1694674200000|2023-09-14 06:50:00|9416.2|9411.2|9412.2|9407.2|9416.2|9411.2|9411.7|9406.7|14
1694674500000|2023-09-14 06:55:00|9412.7|9407.7|9418.2|9413.2|9418.2|9413.2|9410.7|9405.7|22
1694674800000|2023-09-14 07:00:00|9419.2|9414.2|9415.2|9410.2|9421.2|9416.2|9402.2|9397.2|355
1694675100000|2023-09-14 07:05:00|9415.7|9410.7|9412.1|9407.1|9419.2|9414.2|9401.2|9396.2|153
1694675400000|2023-09-14 07:10:00|9412.6|9407.6|9405.6|9400.6|9413.6|9408.6|9403.1|9398.1|149
1694675700000|2023-09-14 07:15:00|9405.1|9400.1|9412.6|9407.6|9414.6|9409.6|9401.6|9396.6|246
1694676000000|2023-09-14 07:20:00|9412.1|9407.1|9423.6|9418.6|9424.6|9419.6|9405.6|9400.6|108
1694676300000|2023-09-14 07:25:00|9424.1|9419.1|9421.6|9416.6|9427.6|9422.6|9414.6|9409.6|80
1694676600000|2023-09-14 07:30:00|9422.1|9417.1|9423.6|9418.6|9424.6|9419.6|9414.6|9409.6|148
1694676900000|2023-09-14 07:35:00|9423.1|9418.1|9420.6|9415.6|9427.1|9422.1|9419.6|9414.6|160
1694677200000|2023-09-14 07:40:00|9421.4|9416.4|9407.4|9402.4|9421.4|9416.4|9402.9|9397.9|85
1694677500000|2023-09-14 07:45:00|9405.4|9400.4|9417.4|9412.4|9417.4|9412.4|9403.4|9398.4|97
1694677800000|2023-09-14 07:50:00|9417.9|9412.9|9406.4|9401.4|9420.4|9415.4|9404.9|9399.9|105
1694678100000|2023-09-14 07:55:00|9405.9|9400.9|9409.4|9404.4|9412.4|9407.4|9403.4|9398.4|68
1694678400000|2023-09-14 08:00:00|9408.9|9403.9|9413.9|9408.9|9415.4|9410.4|9405.4|9400.4|81
1694678700000|2023-09-14 08:05:00|9413.4|9408.4|9405.4|9400.4|9416.4|9411.4|9403.4|9398.4|87
1694679000000|2023-09-14 08:10:00|9405.9|9400.9|9401.4|9396.4|9411.9|9406.9|9400.4|9395.4|89
1694679300000|2023-09-14 08:15:00|9400.9|9395.9|9401.9|9396.9|9403.9|9398.9|9394.4|9389.4|77
1694679600000|2023-09-14 08:20:00|9400.4|9395.4|9396.9|9391.9|9401.9|9396.9|9394.9|9389.9|91
1694679900000|2023-09-14 08:25:00|9396.4|9391.4|9389.4|9384.4|9396.9|9391.9|9385.4|9380.4|143
1694680200000|2023-09-14 08:30:00|9388.9|9383.9|9394.4|9389.4|9396.4|9391.4|9380.9|9375.9|102
1694680500000|2023-09-14 08:35:00|9393.9|9388.9|9403.4|9398.4|9405.4|9400.4|9391.4|9386.4|83
1694680800000|2023-09-14 08:40:00|9403.9|9398.9|9408.9|9403.9|9409.9|9404.9|9401.4|9396.4|800
1694681100000|2023-09-14 08:45:00|9408.4|9403.4|9410.4|9405.4|9415.4|9410.4|9407.4|9402.4|193
1694681400000|2023-09-14 08:50:00|9409.9|9404.9|9414.4|9409.4|9417.4|9412.4|9406.9|9401.9|62
1694681700000|2023-09-14 08:55:00|9413.9|9408.9|9414.4|9409.4|9420.4|9415.4|9412.4|9407.4|57
1694682000000|2023-09-14 09:00:00|9414.9|9409.9|9415.4|9410.4|9416.4|9411.4|9408.9|9403.9|37
1694682300000|2023-09-14 09:05:00|9414.9|9409.9|9424.4|9419.4|9424.9|9419.9|9413.4|9408.4|89
1694682600000|2023-09-14 09:10:00|9423.4|9418.4|9435.4|9430.4|9436.9|9431.9|9421.4|9416.4|132
1694682900000|2023-09-14 09:15:00|9435.9|9430.9|9434.4|9429.4|9436.9|9431.9|9432.9|9427.9|65
1694683200000|2023-09-14 09:20:00|9433.9|9428.9|9439.4|9434.4|9439.9|9434.9|9433.4|9428.4|58
1694683500000|2023-09-14 09:25:00|9438.9|9433.9|9443.9|9438.9|9445.4|9440.4|9437.9|9432.9|108
1694683800000|2023-09-14 09:30:00|9444.4|9439.4|9440.4|9435.4|9445.9|9440.9|9440.4|9435.4|69
1694684100000|2023-09-14 09:35:00|9439.9|9434.9|9434.9|9429.9|9441.9|9436.9|9434.4|9429.4|91
1694684400000|2023-09-14 09:40:00|9435.4|9430.4|9427.4|9422.4|9435.4|9430.4|9425.9|9420.9|65
1694684700000|2023-09-14 09:45:00|9426.9|9421.9|9433.4|9428.4|9433.9|9428.9|9426.4|9421.4|78
1694685000000|2023-09-14 09:50:00|9432.9|9427.9|9434.9|9429.9|9434.9|9429.9|9428.4|9423.4|65
1694685300000|2023-09-14 09:55:00|9434.4|9429.4|9441.4|9436.4|9441.9|9436.9|9433.4|9428.4|52
1694685600000|2023-09-14 10:00:00|9440.9|9435.9|9446.9|9441.9|9446.9|9441.9|9439.4|9434.4|86
1694685900000|2023-09-14 10:05:00|9447.4|9442.4|9448.4|9443.4|9451.4|9446.4|9445.9|9440.9|74
1694686200000|2023-09-14 10:10:00|9448.9|9443.9|9449.9|9444.9|9451.4|9446.4|9447.4|9442.4|51
1694686500000|2023-09-14 10:15:00|9449.4|9444.4|9449.4|9444.4|9450.9|9445.9|9445.9|9440.9|40
1694686800000|2023-09-14 10:20:00|9448.9|9443.9|9447.4|9442.4|9454.4|9449.4|9446.4|9441.4|133
1694687100000|2023-09-14 10:25:00|9445.9|9440.9|9452.9|9447.9|9455.4|9450.4|9445.9|9440.9|44
1694687400000|2023-09-14 10:30:00|9452.4|9447.4|9455.4|9450.4|9458.4|9453.4|9451.4|9446.4|110
1694687700000|2023-09-14 10:35:00|9454.9|9449.9|9462.4|9457.4|9463.9|9458.9|9453.4|9448.4|45
1694688000000|2023-09-14 10:40:00|9462.9|9457.9|9457.4|9452.4|9463.9|9458.9|9455.9|9450.9|75
1694688300000|2023-09-14 10:45:00|9457.9|9452.9|9463.4|9458.4|9465.4|9460.4|9457.4|9452.4|113
1694688600000|2023-09-14 10:50:00|9463.9|9458.9|9457.9|9452.9|9464.4|9459.4|9457.4|9452.4|50
1694688900000|2023-09-14 10:55:00|9458.4|9453.4|9462.4|9457.4|9463.4|9458.4|9458.4|9453.4|54
1694689200000|2023-09-14 11:00:00|9461.9|9456.9|9467.4|9462.4|9469.4|9464.4|9461.9|9456.9|77
1694689500000|2023-09-14 11:05:00|9467.9|9462.9|9468.9|9463.9|9469.9|9464.9|9467.4|9462.4|51
1694689800000|2023-09-14 11:10:00|9468.4|9463.4|9464.4|9459.4|9468.9|9463.9|9462.4|9457.4|98
1694690100000|2023-09-14 11:15:00|9463.9|9458.9|9455.9|9450.9|9464.4|9459.4|9454.4|9449.4|69
1694690400000|2023-09-14 11:20:00|9456.4|9451.4|9449.4|9444.4|9457.4|9452.4|9448.4|9443.4|66
1694690700000|2023-09-14 11:25:00|9448.9|9443.9|9439.4|9434.4|9448.9|9443.9|9437.4|9432.4|69
1694691000000|2023-09-14 11:30:00|9439.9|9434.9|9436.4|9431.4|9444.4|9439.4|9436.4|9431.4|56
1694691300000|2023-09-14 11:35:00|9436.9|9431.9|9426.4|9421.4|9436.9|9431.9|9425.4|9420.4|81
1694691600000|2023-09-14 11:40:00|9425.5|9420.5|9423.5|9418.5|9431|9426|9422.5|9417.5|151
1694691900000|2023-09-14 11:45:00|9423|9418|9416|9411|9425|9420|9415.5|9410.5|95
1694692200000|2023-09-14 11:50:00|9415.5|9410.5|9417.5|9412.5|9421|9416|9413|9408|106
1694692500000|2023-09-14 11:55:00|9418|9413|9420.5|9415.5|9424|9419|9418|9413|67
1694692800000|2023-09-14 12:00:00|9420|9415|9431.5|9426.5|9433|9428|9418.5|9413.5|150
1694693100000|2023-09-14 12:05:00|9432|9427|9439.5|9434.5|9439.5|9434.5|9431|9426|29
1694693400000|2023-09-14 12:10:00|9440|9435|9438.5|9433.5|9443.5|9438.5|9438|9433|44
1694693700000|2023-09-14 12:15:00|9436.5|9431.5|9459.5|9454.5|9462.5|9457.5|9423|9418|352
1694694000000|2023-09-14 12:20:00|9460|9455|9466.5|9461.5|9468|9463|9458.5|9453.5|104
1694694300000|2023-09-14 12:25:00|9467|9462|9476.5|9471.5|9484.5|9479.5|9466.5|9461.5|105
1694694600000|2023-09-14 12:30:00|9475|9470|9475.5|9470.5|9477.5|9472.5|9461|9456|156
1694694900000|2023-09-14 12:35:00|9475|9470|9471.5|9466.5|9476|9471|9457.5|9452.5|69
1694695200000|2023-09-14 12:40:00|9471|9466|9499.5|9494.5|9503|9498|9470.5|9465.5|176
1694695500000|2023-09-14 12:45:00|9500|9495|9495.5|9490.5|9505.5|9500.5|9493.5|9488.5|128
1694695800000|2023-09-14 12:50:00|9495|9490|9516.5|9511.5|9519.5|9514.5|9491.5|9486.5|109
1694696100000|2023-09-14 12:55:00|9516|9511|9527.5|9522.5|9528.5|9523.5|9513|9508|75
1694696400000|2023-09-14 13:00:00|9527|9522|9527.5|9522.5|9538.5|9533.5|9523.5|9518.5|134
1694696700000|2023-09-14 13:05:00|9528|9523|9540.5|9535.5|9541.5|9536.5|9527.5|9522.5|151
1694697000000|2023-09-14 13:10:00|9541|9536|9529.5|9524.5|9544.5|9539.5|9527.5|9522.5|136
1694697300000|2023-09-14 13:15:00|9530|9525|9527.5|9522.5|9534.5|9529.5|9522.5|9517.5|71
1694697600000|2023-09-14 13:20:00|9528|9523|9513|9508|9540.5|9535.5|9513|9508|267
1694697900000|2023-09-14 13:25:00|9513.5|9508.5|9506.5|9501.5|9519|9514|9504.5|9499.5|154
1694698200000|2023-09-14 13:30:00|9506|9501|9519.5|9514.5|9525.5|9520.5|9506|9501|120
1694698500000|2023-09-14 13:35:00|9520|9515|9530|9525|9536|9531|9520|9515|89
1694698800000|2023-09-14 13:40:00|9530.5|9525.5|9523|9518|9531.5|9526.5|9520.5|9515.5|49
1694699100000|2023-09-14 13:45:00|9522.5|9517.5|9528.5|9523.5|9528.5|9523.5|9516|9511|64
1694699400000|2023-09-14 13:50:00|9529|9524|9524.5|9519.5|9534.5|9529.5|9518.5|9513.5|76
1694699700000|2023-09-14 13:55:00|9524|9519|9540.5|9535.5|9540.5|9535.5|9518|9513|37
1694700000000|2023-09-14 14:00:00|9542|9537|9522.5|9517.5|9543|9538|9522|9517|76
1694700300000|2023-09-14 14:05:00|9522|9517|9526|9521|9539.5|9534.5|9519.5|9514.5|72
1694700600000|2023-09-14 14:10:00|9525.5|9520.5|9534.5|9529.5|9537.5|9532.5|9520|9515|137
1694700900000|2023-09-14 14:15:00|9534|9529|9526|9521|9540.5|9535.5|9525|9520|70
1694701200000|2023-09-14 14:20:00|9525.5|9520.5|9536.5|9531.5|9539|9534|9524|9519|37
1694701500000|2023-09-14 14:25:00|9536|9531|9539.5|9534.5|9539.5|9534.5|9529.5|9524.5|57
1694701800000|2023-09-14 14:30:00|9539|9534|9546|9541|9547.5|9542.5|9537.5|9532.5|72
1694702100000|2023-09-14 14:35:00|9545.5|9540.5|9548|9543|9549|9544|9545.5|9540.5|136
1694702400000|2023-09-14 14:40:00|9547|9542|9547|9542|9550|9545|9544|9539|76
1694702700000|2023-09-14 14:45:00|9546|9541|9553|9548|9555.5|9550.5|9546|9541|96
1694703000000|2023-09-14 14:50:00|9553.5|9548.5|9554|9549|9559|9554|9553.5|9548.5|78
1694703300000|2023-09-14 14:55:00|9554.5|9549.5|9557|9552|9560.5|9555.5|9554|9549|127
1694703600000|2023-09-14 15:00:00|9557.5|9552.5|9553|9548|9562|9557|9552.5|9547.5|82
1694703900000|2023-09-14 15:05:00|9552.5|9547.5|9558|9553|9558.5|9553.5|9552.5|9547.5|104
1694704200000|2023-09-14 15:10:00|9557|9552|9559|9554|9559|9554|9555|9550|254
1694704500000|2023-09-14 15:15:00|9558.5|9553.5|9565|9560|9565|9560|9558|9553|244
1694704800000|2023-09-14 15:20:00|9565.5|9560.5|9571.5|9566.5|9573.5|9568.5|9565.5|9560.5|330
1694705100000|2023-09-14 15:25:00|9571|9566|9573.5|9568.5|9574|9569|9564|9559|368
1694705400000|2023-09-14 15:30:00|9574.5|9567.5|9561.5|9554.5|9580.5|9573.5|9556.5|9549.5|475
1694705700000|2023-09-14 15:35:00|9562.5|9555.5|9566.5|9559.5|9572.5|9565.5|9558.5|9551.5|160
1694706000000|2023-09-14 15:40:00|9565.5|9560.5|9571.5|9562.5|9571.5|9564.5|9562.5|9555.5|52
1694706300000|2023-09-14 15:45:00|9572.5|9563.5|9571.5|9564.5|9573.5|9567.5|9568.5|9560.5|40
1694706600000|2023-09-14 15:50:00|9572.5|9565.5|9573.5|9566.5|9573.5|9567.5|9571.5|9564.5|106
1694706900000|2023-09-14 15:55:00|9572.5|9567.5|9576.5|9570.5|9576.5|9570.5|9571.5|9565.5|69
1694707200000|2023-09-14 16:00:00|9577.5|9571.5|9574.5|9567.5|9578.5|9572.5|9574.5|9567.5|92
1694707500000|2023-09-14 16:05:00|9573.5|9566.5|9575.5|9567.5|9575.5|9569.5|9573.5|9566.5|18
1694707800000|2023-09-14 16:10:00|9574.5|9568.5|9573.5|9565.5|9575.5|9568.5|9571.5|9565.5|23
1694708100000|2023-09-14 16:15:00|9572.5|9566.5|9574.5|9567.5|9575.5|9567.5|9572.5|9565.5|19
1694708400000|2023-09-14 16:20:00|9575.5|9568.5|9575.5|9568.5|9576.5|9568.5|9574.5|9568.5|19
1694708700000|2023-09-14 16:25:00|9574.5|9567.5|9579.5|9572.5|9580.5|9572.5|9574.5|9567.5|5
1694709000000|2023-09-14 16:30:00|9580.5|9573.5|9582.5|9573.5|9582.5|9575.5|9579.5|9572.5|3
1694709300000|2023-09-14 16:35:00|9581.5|9571.5|9582.5|9574.5|9582.5|9574.5|9578.5|9571.5|8
1694709600000|2023-09-14 16:40:00|9583.5|9575.5|9583.5|9574.5|9585.5|9576.5|9581.5|9574.5|2
1694709900000|2023-09-14 16:45:00|9585.5|9575.5|9587.5|9578.5|9587.5|9579.5|9583.5|9575.5|8
1694710200000|2023-09-14 16:50:00|9586.5|9579.5|9592.5|9584.5|9593.5|9585.5|9586.5|9579.5|3
1694710500000|2023-09-14 16:55:00|9591.5|9585.5|9587.5|9580.5|9593.5|9586.5|9587.5|9580.5|32
1694710800000|2023-09-14 17:00:00|9586.5|9578.5|9583.5|9575.5|9587.5|9579.5|9582.5|9574.5|30
1694711100000|2023-09-14 17:05:00|9582.5|9574.5|9581.5|9573.5|9583.5|9575.5|9580.5|9572.5|1
1694711400000|2023-09-14 17:10:00|9582.5|9574.5|9584.5|9575.5|9584.5|9575.5|9580.5|9573.5|2
1694711700000|2023-09-14 17:15:00|9583.5|9574.5|9584.5|9576.5|9584.5|9577.5|9581.5|9574.5|6
1694712000000|2023-09-14 17:20:00|9585.5|9577.5|9583.5|9573.5|9588.5|9582.5|9582.5|9573.5|2
1694712300000|2023-09-14 17:25:00|9582.5|9574.5|9587.5|9577.5|9587.5|9577.5|9581.5|9574.5|1
1694712600000|2023-09-14 17:30:00|9588.5|9578.5|9588.5|9579.5|9588.5|9580.5|9587.5|9578.5|2
1694712900000|2023-09-14 17:35:00|9590.5|9580.5|9590.5|9580.5|9590.5|9581.5|9587.5|9580.5|6
1694713200000|2023-09-14 17:40:00|9589.5|9581.5|9588.5|9580.5|9589.5|9581.5|9586.5|9580.5|5
1694713500000|2023-09-14 17:45:00|9589.5|9583.5|9586.5|9578.5|9589.5|9583.5|9586.5|9578.5|30
1694713800000|2023-09-14 17:50:00|9588.5|9580.5|9598.5|9588.5|9598.5|9591.5|9588.5|9579.5|26
1694714100000|2023-09-14 17:55:00|9597.5|9587.5|9593|9581|9597.5|9587.5|9588.5|9579.5|46
1694714400000|2023-09-14 18:00:00|9591|9579|9591|9579|9593.1|9581.1|9591|9579|0
1694714700000|2023-09-14 18:05:00|9591.1|9579.1|9590.7|9578.7|9592.7|9580.7|9588.7|9576.7|0
1694715000000|2023-09-14 18:10:00|9590.6|9578.6|9592.6|9580.6|9592.7|9580.7|9590.6|9578.6|0
1694715300000|2023-09-14 18:15:00|9592.5|9580.5|9590.6|9578.6|9592.6|9580.6|9590.6|9578.6|0
1694715600000|2023-09-14 18:20:00|9590.7|9578.7|9590.6|9578.6|9592.7|9580.7|9590.6|9578.6|0
1694715900000|2023-09-14 18:25:00|9590.7|9578.7|9590.6|9578.6|9592.6|9580.6|9590.6|9578.6|0
1694716200000|2023-09-14 18:30:00|9590.5|9578.5|9590.7|9578.7|9590.7|9578.7|9588.6|9576.6|0
1694716500000|2023-09-14 18:35:00|9592.7|9580.7|9592.6|9580.6|9592.7|9580.7|9590.6|9578.6|0
1694716800000|2023-09-14 18:40:00|9592.5|9580.5|9596.6|9584.6|9596.6|9584.6|9592.5|9580.5|0
1694717100000|2023-09-14 18:45:00|9597.3|9585.3|9597.3|9585.3|9599.2|9587.2|9597.2|9585.2|0
1694717400000|2023-09-14 18:50:00|9597.2|9585.2|9595.3|9583.3|9597.3|9585.3|9593.3|9581.3|0
1694717700000|2023-09-14 18:55:00|9597.3|9585.3|9595.5|9583.5|9597.4|9585.4|9595.5|9583.5|0
1694718000000|2023-09-14 19:00:00|9597.4|9585.4|9603.2|9591.2|9603.2|9591.2|9597.4|9585.4|0
1694718300000|2023-09-14 19:05:00|9603.3|9591.3|9605.1|9593.1|9605.2|9593.2|9603.2|9591.2|0
1694718600000|2023-09-14 19:10:00|9605.2|9593.2|9607|9595|9609|9597|9605.1|9593.1|0
1694718900000|2023-09-14 19:15:00|9606.9|9594.9|9605|9593|9607|9595|9603|9591|0
1694719200000|2023-09-14 19:20:00|9604.9|9592.9|9602.9|9590.9|9605|9593|9602.9|9590.9|0
1694719500000|2023-09-14 19:25:00|9600.9|9588.9|9600.8|9588.8|9602.9|9590.9|9600.8|9588.8|0
1694719800000|2023-09-14 19:30:00|9598.9|9586.9|9600.8|9588.8|9600.8|9588.8|9598.8|9586.8|0
1694720100000|2023-09-14 19:35:00|9598.8|9586.8|9598.9|9586.9|9602.9|9590.9|9598.8|9586.8|0
1694720400000|2023-09-14 19:40:00|9599.9|9587.9|9600.9|9588.9|9601|9589|9598.9|9586.9|0
1694720700000|2023-09-14 19:45:00|9601|9589|9598.9|9586.9|9601|9589|9598.9|9586.9|0
1694721000000|2023-09-14 19:50:00|9599|9587|9600.8|9588.8|9601|9589|9598.8|9586.8|0
1694721300000|2023-09-14 19:55:00|9600.7|9588.7|9597|9585|9601.7|9589.7|9595|9583|0
1694721600000|2023-09-14 20:00:00|9598.3|9586.3|9598.8|9586.8|9599.8|9587.8|9595.5|9583.5|0
1694721900000|2023-09-14 20:05:00|9599.3|9587.3|9604.5|9592.5|9605.9|9593.9|9599.3|9587.3|0
1694722200000|2023-09-14 20:10:00|9604.6|9592.6|9605.9|9593.9|9606.3|9594.3|9604.5|9592.5|0
1694722500000|2023-09-14 20:15:00|9605.5|9593.5|9606.3|9594.3|9606.9|9594.9|9604.9|9592.9|0
1694722800000|2023-09-14 20:20:00|9605.9|9593.9|9605.9|9593.9|9606.3|9594.3|9605.3|9593.3|0
1694723100000|2023-09-14 20:25:00|9605.5|9593.5|9608.7|9596.7|9608.7|9596.7|9605.5|9593.5|0
1694723400000|2023-09-14 20:30:00|9608.8|9596.8|9609.7|9597.7|9610.7|9598.7|9608.8|9596.8|0
1694723700000|2023-09-14 20:35:00|9609.3|9597.3|9607.3|9595.3|9609.3|9597.3|9606.9|9594.9|0
1694724000000|2023-09-14 20:40:00|9607.4|9595.4|9608.7|9596.7|9608.7|9596.7|9607.4|9595.4|0
1694724300000|2023-09-14 20:45:00|9608.3|9596.3|9607.9|9595.9|9608.3|9596.3|9607.3|9595.3|0
1694724600000|2023-09-14 20:50:00|9607.3|9595.3|9607.9|9595.9|9608.7|9596.7|9607.3|9595.3|0
1694724900000|2023-09-14 20:55:00|9607.5|9595.5|9603.4|9591.4|9607.9|9595.9|9602.2|9590.2|0
1694725200000|2023-09-14 21:00:00|9603.8|9591.8|9604.2|9592.2|9604.4|9592.4|9603.6|9591.6|0
1694725500000|2023-09-14 21:05:00|9604|9592|9603.8|9591.8|9604.2|9592.2|9603.4|9591.4|0
1694725800000|2023-09-14 21:10:00|9603.4|9591.4|9603.2|9591.2|9604.4|9592.4|9602.4|9590.4|0
1694726100000|2023-09-14 21:15:00|9603.6|9591.6|9603.2|9591.2|9603.6|9591.6|9603.2|9591.2|0
1694726400000|2023-09-14 21:20:00|9602.2|9590.2|9603.2|9591.2|9603.4|9591.4|9602.2|9590.2|0
1694726700000|2023-09-14 21:25:00|9603.6|9591.6|9603.6|9591.6|9603.8|9591.8|9603.4|9591.4|0
1694727000000|2023-09-14 21:30:00|9603.8|9591.8|9603.4|9591.4|9604|9592|9603.2|9591.2|0
1694727300000|2023-09-14 21:35:00|9603.2|9591.2|9603.4|9591.4|9603.4|9591.4|9603.2|9591.2|0
1694727600000|2023-09-14 21:40:00|9603.6|9591.6|9603.2|9591.2|9603.6|9591.6|9603.2|9591.2|0
1694727900000|2023-09-14 21:45:00|9603|9591|9602.8|9590.8|9603|9591|9602.8|9590.8|0
1694728200000|2023-09-14 21:50:00|9603|9591|9602.4|9590.4|9603|9591|9602.4|9590.4|0
1694728500000|2023-09-14 21:55:00|9602.6|9590.6|9602.7|9590.7|9602.7|9590.7|9602.6|9590.6|0
1694728800000|2023-09-14 22:00:00|9602.6|9590.6|9602.8|9590.8|9603.2|9591.2|9600.4|9588.4|0
1694729100000|2023-09-14 22:05:00|9603|9591|9603|9591|9603.2|9591.2|9602|9590|0
1694729400000|2023-09-14 22:10:00|9602.4|9590.4|9601|9589|9602.4|9590.4|9600.6|9588.6|0
1694729700000|2023-09-14 22:15:00|9600.6|9588.6|9602.4|9590.4|9602.4|9590.4|9600.6|9588.6|0
1694730000000|2023-09-14 22:20:00|9602.5|9590.5|9603|9591|9604|9592|9602.4|9590.4|0
1694730300000|2023-09-14 22:25:00|9602.4|9590.4|9603|9591|9603.4|9591.4|9602.4|9590.4|0
1694730600000|2023-09-14 22:30:00|9603.4|9591.4|9602.4|9590.4|9604|9592|9601.6|9589.6|0
1694730900000|2023-09-14 22:35:00|9602.2|9590.2|9603|9591|9603.4|9591.4|9602|9590|0
1694731200000|2023-09-14 22:40:00|9603.4|9591.4|9602.4|9590.4|9603.4|9591.4|9602.4|9590.4|0
1694731500000|2023-09-14 22:45:00|9603|9591|9604|9592|9604.4|9592.4|9602.4|9590.4|0
1694731800000|2023-09-14 22:50:00|9604.4|9592.4|9604|9592|9604.4|9592.4|9604|9592|0
1694732100000|2023-09-14 22:55:00|9603.4|9591.4|9602.4|9590.4|9604|9592|9602|9590|0
1694732400000|2023-09-14 23:00:00|9602|9590|9602.4|9590.4|9602.4|9590.4|9601|9589|0
1694732700000|2023-09-14 23:05:00|9603|9591|9604.4|9592.4|9604.4|9592.4|9602.4|9590.4|0
1694733000000|2023-09-14 23:10:00|9604.8|9592.8|9604.8|9592.8|9604.8|9592.8|9604|9592|0
1694733300000|2023-09-14 23:15:00|9604.4|9592.4|9605.4|9593.4|9605.4|9593.4|9604.4|9592.4|0
1694733600000|2023-09-14 23:20:00|9605.8|9593.8|9604.8|9592.8|9605.8|9593.8|9604.4|9592.4|0
1694733900000|2023-09-14 23:25:00|9604.4|9592.4|9604.8|9592.8|9605.4|9593.4|9604.4|9592.4|0
1694734200000|2023-09-14 23:30:00|9605.2|9593.2|9604.8|9592.8|9605.2|9593.2|9604.4|9592.4|0
1694734500000|2023-09-14 23:35:00|9604.4|9592.4|9604.8|9592.8|9605.4|9593.4|9604.4|9592.4|0
1694734800000|2023-09-14 23:40:00|9605.4|9593.4|9606.2|9594.2|9606.2|9594.2|9604.4|9592.4|0
1694735100000|2023-09-14 23:45:00|9605.8|9593.8|9602|9590|9605.8|9593.8|9602|9590|0
1694735400000|2023-09-14 23:50:00|9602.4|9590.4|9603|9591|9603|9591|9602|9590|0
1694735700000|2023-09-14 23:55:00|9602.4|9590.4|9602.3|9590.3|9603|9591|9601.6|9589.6|0
1694736000000|2023-09-15 00:00:00|9601.9|9589.9|9598|9586|9602.3|9590.3|9597|9585|0
1694736300000|2023-09-15 00:05:00|9598.4|9586.4|9603.4|9591.4|9603.4|9591.4|9598|9586|0
1694736600000|2023-09-15 00:10:00|9603.6|9591.6|9603.4|9591.4|9604.2|9592.2|9602.8|9590.8|0
1694736900000|2023-09-15 00:15:00|9603.3|9591.3|9610.5|9598.5|9610.6|9598.6|9602.8|9590.8|0
1694737200000|2023-09-15 00:20:00|9608.6|9596.6|9608.6|9596.6|9610.5|9598.5|9606.6|9594.6|0
1694737500000|2023-09-15 00:25:00|9610.5|9598.5|9610.3|9598.3|9612.5|9600.5|9608.6|9596.6|0
1694737800000|2023-09-15 00:30:00|9610.4|9598.4|9608.4|9596.4|9612.3|9600.3|9608.4|9596.4|0
1694738100000|2023-09-15 00:35:00|9608.5|9596.5|9610.4|9598.4|9610.4|9598.4|9608.4|9596.4|0
1694738400000|2023-09-15 00:40:00|9609.4|9597.4|9610.4|9598.4|9612.3|9600.3|9606.5|9594.5|0
1694738700000|2023-09-15 00:45:00|9612.3|9600.3|9608.4|9596.4|9612.3|9600.3|9606.4|9594.4|0
1694739000000|2023-09-15 00:50:00|9609.4|9597.4|9608.4|9596.4|9610.3|9598.3|9608.4|9596.4|0
1694739300000|2023-09-15 00:55:00|9609.3|9597.3|9610.3|9598.3|9610.3|9598.3|9606.4|9594.4|0
1694739600000|2023-09-15 01:00:00|9608.3|9596.3|9610.3|9598.3|9612.3|9600.3|9608.3|9596.3|0
1694739900000|2023-09-15 01:05:00|9608.4|9596.4|9604.4|9592.4|9608.4|9596.4|9602.5|9590.5|0
1694740200000|2023-09-15 01:10:00|9604.5|9592.5|9604.4|9592.4|9606.4|9594.4|9602.5|9590.5|0
1694740500000|2023-09-15 01:15:00|9604.5|9592.5|9602.5|9590.5|9608.3|9596.3|9602.5|9590.5|0
1694740800000|2023-09-15 01:20:00|9600.5|9588.5|9600.6|9588.6|9600.6|9588.6|9598.6|9586.6|0
1694741100000|2023-09-15 01:25:00|9600.2|9588.2|9602.1|9590.1|9604.2|9592.2|9600.2|9588.2|0
1694741400000|2023-09-15 01:30:00|9604.1|9592.1|9606|9594|9606|9594|9603.1|9591.1|0
1694741700000|2023-09-15 01:35:00|9605|9593|9604|9592|9606|9594|9604|9592|0
1694742000000|2023-09-15 01:40:00|9604.1|9592.1|9611.9|9599.9|9611.9|9599.9|9604.1|9592.1|0
1694742300000|2023-09-15 01:45:00|9610|9598|9610|9598|9610.9|9598.9|9608|9596|0
1694742600000|2023-09-15 01:50:00|9610.3|9598.3|9612.3|9600.3|9612.3|9600.3|9610.3|9598.3|0
1694742900000|2023-09-15 01:55:00|9612.2|9600.2|9614.3|9602.3|9614.3|9602.3|9612.2|9600.2|0
1694743200000|2023-09-15 02:00:00|9616.2|9604.2|9620.9|9608.9|9626.8|9614.8|9616.2|9604.2|0
1694743500000|2023-09-15 02:05:00|9620.8|9608.8|9624.7|9612.7|9626.7|9614.7|9618.9|9606.9|0
1694743800000|2023-09-15 02:10:00|9622.7|9610.7|9624.7|9612.7|9626.6|9614.6|9622.7|9610.7|0
1694744100000|2023-09-15 02:15:00|9626.6|9614.6|9626.6|9614.6|9628.6|9616.6|9624.7|9612.7|0
1694744400000|2023-09-15 02:20:00|9626.7|9614.7|9628.6|9616.6|9628.6|9616.6|9626.6|9614.6|0
1694744700000|2023-09-15 02:25:00|9630.5|9618.5|9630.6|9618.6|9630.6|9618.6|9630.5|9618.5|0
1694745000000|2023-09-15 02:30:00|9630.5|9618.5|9626.6|9614.6|9632.5|9620.5|9626.6|9614.6|0
1694745300000|2023-09-15 02:35:00|9627.6|9615.6|9630.5|9618.5|9630.5|9618.5|9627.6|9615.6|0
1694745600000|2023-09-15 02:40:00|9628.6|9616.6|9630.5|9618.5|9630.5|9618.5|9628.6|9616.6|0
1694745900000|2023-09-15 02:45:00|9632.5|9620.5|9632.4|9620.4|9632.5|9620.5|9630.5|9618.5|0
1694746200000|2023-09-15 02:50:00|9632.5|9620.5|9632.3|9620.3|9634.4|9622.4|9632.3|9620.3|0
1694746500000|2023-09-15 02:55:00|9630.4|9618.4|9632.3|9620.3|9632.3|9620.3|9630.4|9618.4|0
1694746800000|2023-09-15 03:00:00|9630.4|9618.4|9630.4|9618.4|9630.4|9618.4|9630.4|9618.4|0
1694747100000|2023-09-15 03:05:00|9628.5|9616.5|9630.4|9618.4|9630.4|9618.4|9628.4|9616.4|0
1694747400000|2023-09-15 03:10:00|9628.5|9616.5|9630.4|9618.4|9630.4|9618.4|9628.4|9616.4|0
1694747700000|2023-09-15 03:15:00|9628.4|9616.4|9632.4|9620.4|9632.4|9620.4|9628.4|9616.4|0
1694748000000|2023-09-15 03:20:00|9634.4|9622.4|9634.3|9622.3|9634.4|9622.4|9634.3|9622.3|0
1694748300000|2023-09-15 03:25:00|9634.4|9622.4|9638|9626|9638.2|9626.2|9634.3|9622.3|0
1694748600000|2023-09-15 03:30:00|9636.1|9624.1|9634.1|9622.1|9638|9626|9634.1|9622.1|0
1694748900000|2023-09-15 03:35:00|9636|9624|9636|9624|9636.1|9624.1|9635.1|9623.1|0
1694749200000|2023-09-15 03:40:00|9636.1|9624.1|9636|9624|9636.1|9624.1|9636|9624|0
1694749500000|2023-09-15 03:45:00|9636.1|9624.1|9636.1|9624.1|9638|9626|9636|9624|0
1694750100000|2023-09-15 03:55:00|9636|9624|9636.1|9624.1|9636.1|9624.1|9634.1|9622.1|0
1694750400000|2023-09-15 04:00:00|9636|9624|9634.1|9622.1|9636.1|9624.1|9634.1|9622.1|0
1694750700000|2023-09-15 04:05:00|9636.1|9624.1|9636|9624|9636.1|9624.1|9634.1|9622.1|0
1694751000000|2023-09-15 04:10:00|9636.1|9624.1|9636.1|9624.1|9638|9626|9635.1|9623.1|0
1694751300000|2023-09-15 04:15:00|9636|9624|9636.1|9624.1|9638|9626|9634.1|9622.1|0
1694751600000|2023-09-15 04:20:00|9638|9626|9638|9626|9638|9626|9638|9626|0
1694752200000|2023-09-15 04:30:00|9636.1|9624.1|9636.1|9624.1|9638|9626|9636|9624|0
1694752800000|2023-09-15 04:40:00|9638|9626|9622.5|9610.5|9638.1|9626.1|9622.5|9610.5|0
1694753100000|2023-09-15 04:45:00|9621.5|9609.5|9622.6|9610.6|9622.6|9610.6|9620.6|9608.6|0
1694753400000|2023-09-15 04:50:00|9624.5|9612.5|9622.6|9610.6|9624.6|9612.6|9622.6|9610.6|0
1694753700000|2023-09-15 04:55:00|9624.6|9612.6|9624.9|9612.9|9626.9|9614.9|9624.6|9612.6|0
1694754000000|2023-09-15 05:00:00|9623|9611|9626.9|9614.9|9626.9|9614.9|9623|9611|0
1694754300000|2023-09-15 05:05:00|9627.9|9615.9|9625|9613|9627.9|9615.9|9624.9|9612.9|0
1694754600000|2023-09-15 05:10:00|9625.9|9613.9|9626.8|9614.8|9626.9|9614.9|9624.9|9612.9|0
1694754900000|2023-09-15 05:15:00|9628.8|9616.8|9624.9|9612.9|9628.8|9616.8|9624.9|9612.9|0
1694755200000|2023-09-15 05:20:00|9622.9|9610.9|9622.9|9610.9|9624.9|9612.9|9621|9609|0
1694755500000|2023-09-15 05:25:00|9624.8|9612.8|9624.9|9612.9|9624.9|9612.9|9621|9609|0
1694755800000|2023-09-15 05:30:00|9626.8|9614.8|9623|9611|9626.9|9614.9|9622.9|9610.9|0
1694756100000|2023-09-15 05:35:00|9622.9|9610.9|9617.1|9605.1|9622.9|9610.9|9617.1|9605.1|0
1694756400000|2023-09-15 05:40:00|9619|9607|9623.1|9611.1|9623.1|9611.1|9618|9606|0
1694756700000|2023-09-15 05:45:00|9621.2|9609.2|9619.2|9607.2|9621.2|9609.2|9617.2|9605.2|0
1694757000000|2023-09-15 05:50:00|9621.2|9609.2|9621.1|9609.1|9621.2|9609.2|9619.2|9607.2|0
1694757300000|2023-09-15 05:55:00|9620.2|9608.2|9623.1|9611.1|9627|9615|9620.2|9608.2|0
1694757600000|2023-09-15 06:00:00|9621.2|9609.2|9619|9614|9623.1|9617|9617.2|9605.2|26
1694757900000|2023-09-15 06:05:00|9618.5|9613.5|9618.5|9613.5|9621|9616|9617.5|9612.5|26
1694758200000|2023-09-15 06:10:00|9616|9611|9620|9615|9620.5|9615.5|9611.5|9606.5|40
1694758500000|2023-09-15 06:15:00|9620.5|9615.5|9628|9623|9628|9623|9620.5|9615.5|21
1694758800000|2023-09-15 06:20:00|9627.5|9622.5|9631.5|9626.5|9634|9629|9627.5|9622.5|21
1694759100000|2023-09-15 06:25:00|9631|9626|9625|9620|9631|9626|9625|9620|8
1694759400000|2023-09-15 06:30:00|9624.5|9619.5|9626|9621|9629|9624|9622|9617|12
1694759700000|2023-09-15 06:35:00|9625.5|9620.5|9625.5|9620.5|9629|9624|9625|9620|18
1694760000000|2023-09-15 06:40:00|9625|9620|9621.5|9616.5|9625.5|9620.5|9621.5|9616.5|24
1694760300000|2023-09-15 06:45:00|9625|9620|9623|9618|9625|9620|9622.5|9617.5|4
1694760600000|2023-09-15 06:50:00|9622.5|9617.5|9627|9622|9632.5|9627.5|9620|9615|12
1694760900000|2023-09-15 06:55:00|9627.5|9622.5|9614.5|9609.5|9632|9627|9614.5|9609.5|73
1694761200000|2023-09-15 07:00:00|9615|9610|9613.5|9608.5|9625.5|9620.5|9604.5|9599.5|704
1694761500000|2023-09-15 07:05:00|9610.5|9605.5|9613|9608|9625.5|9620.5|9608|9603|292
1694761800000|2023-09-15 07:10:00|9613.5|9608.5|9629.5|9624.5|9637.5|9632.5|9613.5|9608.5|295
1694762100000|2023-09-15 07:15:00|9630|9625|9647.5|9642.5|9648|9643|9629.5|9624.5|269
1694762400000|2023-09-15 07:20:00|9648|9643|9636|9631|9648.5|9643.5|9630.5|9625.5|276
1694762700000|2023-09-15 07:25:00|9635.5|9630.5|9606.5|9601.5|9637.5|9632.5|9606.5|9601.5|136
1694763000000|2023-09-15 07:30:00|9606|9601|9616|9611|9621.5|9616.5|9596.5|9591.5|174
1694763300000|2023-09-15 07:35:00|9614.5|9609.5|9610.5|9605.5|9621.5|9616.5|9610.5|9605.5|99
1694763600000|2023-09-15 07:40:00|9611|9606|9612.5|9607.5|9626.5|9621.5|9609.5|9604.5|138
1694763900000|2023-09-15 07:45:00|9613|9608|9630.5|9625.5|9633.5|9628.5|9611.5|9606.5|67
1694764200000|2023-09-15 07:50:00|9631|9626|9620.5|9615.5|9631.5|9626.5|9616.5|9611.5|310
1694764500000|2023-09-15 07:55:00|9620|9615|9629.5|9624.5|9630.5|9625.5|9619.5|9614.5|64
1694764800000|2023-09-15 08:00:00|9629|9624|9617.5|9612.5|9630|9625|9614.5|9609.5|97
1694765100000|2023-09-15 08:05:00|9618|9613|9621.5|9616.5|9624.5|9619.5|9612|9607|70
1694765400000|2023-09-15 08:10:00|9621|9616|9618.5|9613.5|9626|9621|9614.5|9609.5|33
1694765700000|2023-09-15 08:15:00|9619|9614|9615|9610|9620|9615|9609.5|9604.5|21
1694766000000|2023-09-15 08:20:00|9614.5|9609.5|9616.5|9611.5|9625.5|9620.5|9614.5|9609.5|70
1694766300000|2023-09-15 08:25:00|9616|9611|9625|9620|9627.5|9622.5|9614.5|9609.5|55
1694766600000|2023-09-15 08:30:00|9625.5|9620.5|9625.7|9620.7|9630.5|9625.5|9620|9615|64
1694766900000|2023-09-15 08:35:00|9624.7|9619.7|9618.7|9613.7|9627.2|9622.2|9616.7|9611.7|128
1694767200000|2023-09-15 08:40:00|9619.2|9614.2|9627.2|9622.2|9627.7|9622.7|9617.2|9612.2|68
1694767500000|2023-09-15 08:45:00|9626.7|9621.7|9629.7|9624.7|9632.2|9627.2|9624.2|9619.2|57
1694767800000|2023-09-15 08:50:00|9630.7|9625.7|9625.2|9620.2|9632.7|9627.7|9624.2|9619.2|64
1694768100000|2023-09-15 08:55:00|9625.7|9620.7|9615.2|9610.2|9627.7|9622.7|9613.7|9608.7|94
1694768400000|2023-09-15 09:00:00|9615.7|9610.7|9610.2|9605.2|9618.7|9613.7|9604.7|9599.7|119
1694768700000|2023-09-15 09:05:00|9609.7|9604.7|9613.2|9608.2|9619.2|9614.2|9607.2|9602.2|114
1694769000000|2023-09-15 09:10:00|9614.7|9609.7|9613.2|9608.2|9620.7|9615.7|9611.2|9606.2|341
1694769300000|2023-09-15 09:15:00|9612.7|9607.7|9612.7|9607.7|9624.2|9619.2|9608.2|9603.2|155
1694769600000|2023-09-15 09:20:00|9612.2|9607.2|9607.7|9602.7|9616.7|9611.7|9605.2|9600.2|70
1694769900000|2023-09-15 09:25:00|9607.2|9602.2|9610.7|9605.7|9612.2|9607.2|9604.7|9599.7|35
1694770200000|2023-09-15 09:30:00|9611.2|9606.2|9616.7|9611.7|9616.7|9611.7|9608.2|9603.2|32
1694770500000|2023-09-15 09:35:00|9617.2|9612.2|9626.2|9621.2|9626.2|9621.2|9616.2|9611.2|65
1694770800000|2023-09-15 09:40:00|9627.2|9622.2|9623.7|9618.7|9627.2|9622.2|9621.2|9616.2|44
1694771100000|2023-09-15 09:45:00|9623.2|9618.2|9620.7|9615.7|9624.7|9619.7|9615.7|9610.7|77
1694771400000|2023-09-15 09:50:00|9621.2|9616.2|9619.7|9614.7|9623.2|9618.2|9610.7|9605.7|203
1694771700000|2023-09-15 09:55:00|9619.2|9614.2|9615.7|9610.7|9622.2|9617.2|9615.2|9610.2|215
1694772000000|2023-09-15 10:00:00|9615.2|9610.2|9609.2|9604.2|9617.7|9612.7|9605.7|9600.7|81
1694772300000|2023-09-15 10:05:00|9610.7|9605.7|9607.2|9602.2|9615.7|9610.7|9606.7|9601.7|58
1694772600000|2023-09-15 10:10:00|9607.7|9602.7|9598.7|9593.7|9607.7|9602.7|9594.7|9589.7|89
1694772900000|2023-09-15 10:15:00|9599.2|9594.2|9599.7|9594.7|9601.2|9596.2|9597.2|9592.2|61
1694773200000|2023-09-15 10:20:00|9599.2|9594.2|9605.7|9600.7|9606.7|9601.7|9597.7|9592.7|29
1694773500000|2023-09-15 10:25:00|9605.2|9600.2|9597.7|9592.7|9606.7|9601.7|9596.2|9591.2|23
1694773800000|2023-09-15 10:30:00|9597.2|9592.2|9602.2|9597.2|9604.7|9599.7|9594.7|9589.7|64
1694774100000|2023-09-15 10:35:00|9601.7|9596.7|9606.7|9601.7|9608.2|9603.2|9600.7|9595.7|27
1694774400000|2023-09-15 10:40:00|9607.2|9602.2|9606.7|9601.7|9607.7|9602.7|9602.7|9597.7|17
1694774700000|2023-09-15 10:45:00|9606.2|9601.2|9607.7|9602.7|9609.2|9604.2|9605.7|9600.7|20
1694775000000|2023-09-15 10:50:00|9607.2|9602.2|9599.2|9594.2|9607.2|9602.2|9599.2|9594.2|33
1694775300000|2023-09-15 10:55:00|9600.2|9595.2|9601.7|9596.7|9604.2|9599.2|9599.2|9594.2|22
1694775600000|2023-09-15 11:00:00|9598.7|9593.7|9598.2|9593.2|9602.2|9597.2|9596.7|9591.7|68
1694775900000|2023-09-15 11:05:00|9598.7|9593.7|9597.7|9592.7|9604.7|9599.7|9597.7|9592.7|33
1694776200000|2023-09-15 11:10:00|9598.2|9593.2|9591.7|9586.7|9602.7|9597.7|9591.7|9586.7|15
1694776500000|2023-09-15 11:15:00|9591.2|9586.2|9589.2|9584.2|9592.7|9587.7|9586.7|9581.7|39
1694776800000|2023-09-15 11:20:00|9589.7|9584.7|9591.7|9586.7|9592.7|9587.7|9588.7|9583.7|35
1694777100000|2023-09-15 11:25:00|9592.2|9587.2|9595.7|9590.7|9595.7|9590.7|9588.2|9583.2|15
1694777400000|2023-09-15 11:30:00|9595.2|9590.2|9594.2|9589.2|9595.2|9590.2|9591.2|9586.2|16
1694777700000|2023-09-15 11:35:00|9594.7|9589.7|9594.7|9589.7|9595.2|9590.2|9592.7|9587.7|23
1694778000000|2023-09-15 11:40:00|9593.8|9588.8|9594.8|9589.8|9596.8|9591.8|9592.8|9587.8|43
1694778300000|2023-09-15 11:45:00|9594.3|9589.3|9587.3|9582.3|9594.3|9589.3|9587.3|9582.3|22
1694778600000|2023-09-15 11:50:00|9587.8|9582.8|9585.8|9580.8|9588.8|9583.8|9584.3|9579.3|22
1694778900000|2023-09-15 11:55:00|9585.3|9580.3|9586.8|9581.8|9588.8|9583.8|9583.3|9578.3|16
1694779200000|2023-09-15 12:00:00|9587.3|9582.3|9585.8|9580.8|9588.8|9583.8|9582.3|9577.3|41
1694779500000|2023-09-15 12:05:00|9585.3|9580.3|9597.3|9592.3|9598.3|9593.3|9585.3|9580.3|59
1694779800000|2023-09-15 12:10:00|9596.8|9591.8|9587.3|9582.3|9599.3|9594.3|9587.3|9582.3|40
1694780100000|2023-09-15 12:15:00|9586.8|9581.8|9583.8|9578.8|9588.3|9583.3|9582.3|9577.3|39
1694780400000|2023-09-15 12:20:00|9584.3|9579.3|9574.3|9569.3|9584.8|9579.8|9574.3|9569.3|57
1694780700000|2023-09-15 12:25:00|9573.3|9568.3|9585.3|9580.3|9585.3|9580.3|9573.3|9568.3|51
1694781000000|2023-09-15 12:30:00|9583.8|9578.8|9578.8|9573.8|9586.3|9581.3|9578.8|9573.8|63
1694781300000|2023-09-15 12:35:00|9577.8|9572.8|9571.8|9566.8|9579.8|9574.8|9570.8|9565.8|87
1694781600000|2023-09-15 12:40:00|9572.3|9567.3|9579.3|9574.3|9582.3|9577.3|9571.8|9566.8|33
1694781900000|2023-09-15 12:45:00|9578.8|9573.8|9565.8|9560.8|9578.8|9573.8|9562.3|9557.3|63
1694782200000|2023-09-15 12:50:00|9566.3|9561.3|9562.8|9557.8|9566.8|9561.8|9559.8|9554.8|49
1694782500000|2023-09-15 12:55:00|9562.3|9557.3|9556.8|9551.8|9563.8|9558.8|9556.8|9551.8|81
1694782800000|2023-09-15 13:00:00|9556.3|9551.3|9556.8|9551.8|9563.8|9558.8|9555.3|9550.3|51
1694783100000|2023-09-15 13:05:00|9556.3|9551.3|9553.8|9548.8|9560.8|9555.8|9551.8|9546.8|69
1694783400000|2023-09-15 13:10:00|9554.3|9549.3|9548.8|9543.8|9554.8|9549.8|9546.3|9541.3|53
1694783700000|2023-09-15 13:15:00|9549.3|9544.3|9550.3|9545.3|9554.8|9549.8|9544.8|9539.8|77
1694784000000|2023-09-15 13:20:00|9549.8|9544.8|9544.8|9539.8|9549.8|9544.8|9544.3|9539.3|89
1694784300000|2023-09-15 13:25:00|9545.3|9540.3|9547.3|9542.3|9548.3|9543.3|9541.8|9536.8|91
1694784600000|2023-09-15 13:30:00|9546.8|9541.8|9559.8|9554.8|9560.8|9555.8|9544.8|9539.8|142
1694784900000|2023-09-15 13:35:00|9560.3|9555.3|9556.3|9551.3|9563.8|9558.8|9552.8|9547.8|126
1694785200000|2023-09-15 13:40:00|9555.8|9550.8|9549.8|9544.8|9559.8|9554.8|9548.8|9543.8|80
1694785500000|2023-09-15 13:45:00|9550.3|9545.3|9558.8|9553.8|9560.8|9555.8|9546.8|9541.8|67
1694785800000|2023-09-15 13:50:00|9558.3|9553.3|9558.8|9553.8|9559.8|9554.8|9553.3|9548.3|68
1694786100000|2023-09-15 13:55:00|9559.3|9554.3|9555.8|9550.8|9561.8|9556.8|9551.3|9546.3|76
1694786400000|2023-09-15 14:00:00|9558.3|9553.3|9557.8|9552.8|9562.3|9557.3|9554.8|9549.8|90
1694786700000|2023-09-15 14:05:00|9558.3|9553.3|9554.8|9549.8|9565.8|9560.8|9550.3|9545.3|94
1694787000000|2023-09-15 14:10:00|9555.8|9550.8|9552.8|9547.8|9561.3|9556.3|9549.8|9544.8|156
1694787300000|2023-09-15 14:15:00|9552.3|9547.3|9534.8|9529.8|9552.3|9547.3|9530.3|9525.3|786
1694787600000|2023-09-15 14:20:00|9534.3|9529.3|9541.8|9536.8|9544.8|9539.8|9530.3|9525.3|326
1694787900000|2023-09-15 14:25:00|9541.3|9536.3|9542.3|9537.3|9546.3|9541.3|9538.8|9533.8|188
1694788200000|2023-09-15 14:30:00|9541.8|9536.8|9532.3|9527.3|9541.8|9536.8|9530.8|9525.8|299
1694788500000|2023-09-15 14:35:00|9531.8|9526.8|9540.3|9535.3|9541.3|9536.3|9530.8|9525.8|307
1694788800000|2023-09-15 14:40:00|9539.8|9534.8|9537.3|9532.3|9542.3|9537.3|9532.8|9527.8|335
1694789100000|2023-09-15 14:45:00|9538.3|9533.3|9546.3|9541.3|9547.8|9542.8|9537.8|9532.8|104
1694789400000|2023-09-15 14:50:00|9545.8|9540.8|9538.8|9533.8|9545.8|9540.8|9536.3|9531.3|152
1694789700000|2023-09-15 14:55:00|9538.3|9533.3|9532.8|9527.8|9540.8|9535.8|9530.8|9525.8|90
1694790000000|2023-09-15 15:00:00|9533.3|9528.3|9533.8|9528.8|9535.3|9530.3|9527.8|9522.8|109
1694790300000|2023-09-15 15:05:00|9534.3|9529.3|9536.3|9531.3|9538.3|9533.3|9530.3|9525.3|87
1694790600000|2023-09-15 15:10:00|9537.3|9532.3|9536.3|9531.3|9541.3|9536.3|9535.8|9530.8|70
1694790900000|2023-09-15 15:15:00|9535.8|9530.8|9539.3|9534.3|9540.8|9535.8|9534.3|9529.3|115
1694791200000|2023-09-15 15:20:00|9539.8|9534.8|9541.3|9536.3|9541.3|9536.3|9538.3|9533.3|101
1694791500000|2023-09-15 15:25:00|9540.8|9535.8|9544.3|9539.3|9547.8|9542.8|9540.8|9535.8|368
1694791800000|2023-09-15 15:30:00|9544.8|9538.8|9551.8|9545.8|9558.8|9552.8|9541.8|9535.8|820
1694792100000|2023-09-15 15:35:00|9552.8|9546.8|9551.8|9544.8|9554.8|9547.8|9544.8|9537.8|360
1694792400000|2023-09-15 15:40:00|9550.8|9543.8|9554.8|9547.8|9556.8|9550.8|9548.8|9542.8|75
1694792700000|2023-09-15 15:45:00|9553.8|9546.8|9549.8|9542.8|9553.8|9547.8|9548.8|9541.8|22
1694793000000|2023-09-15 15:50:00|9548.8|9541.8|9545.8|9538.8|9550.8|9544.8|9545.8|9538.8|25
1694793300000|2023-09-15 15:55:00|9546.8|9539.8|9548.8|9542.8|9555.8|9548.8|9546.8|9539.8|48
1694793600000|2023-09-15 16:00:00|9547.8|9541.8|9547.8|9540.8|9548.8|9542.8|9547.8|9540.8|7
1694793900000|2023-09-15 16:05:00|9548.8|9541.8|9544.8|9538.8|9548.8|9541.8|9544.8|9537.8|40
1694794200000|2023-09-15 16:10:00|9545.8|9539.8|9549.8|9543.8|9550.8|9544.8|9545.8|9539.8|13
1694794500000|2023-09-15 16:15:00|9550.8|9542.8|9550.8|9543.8|9550.8|9544.8|9546.8|9540.8|17
1694794800000|2023-09-15 16:20:00|9551.8|9544.8|9551.8|9545.8|9552.8|9545.8|9550.8|9544.8|16
1694795100000|2023-09-15 16:25:00|9552.8|9544.8|9552.8|9545.8|9553.8|9546.8|9550.8|9544.8|19
1694795400000|2023-09-15 16:30:00|9551.8|9546.8|9556.8|9549.8|9556.8|9549.8|9551.8|9545.8|30
1694795700000|2023-09-15 16:35:00|9555.8|9550.8|9556.8|9550.8|9557.8|9550.8|9553.8|9547.8|19
1694796000000|2023-09-15 16:40:00|9555.8|9549.8|9556.8|9549.8|9557.8|9551.8|9554.8|9548.8|22
1694796300000|2023-09-15 16:45:00|9555.8|9548.8|9555.8|9548.8|9555.8|9548.8|9553.8|9546.8|7
1694796600000|2023-09-15 16:50:00|9554.8|9549.8|9555.8|9548.8|9555.8|9549.8|9554.8|9548.8|3
1694796900000|2023-09-15 16:55:00|9554.8|9547.8|9553.8|9546.8|9554.8|9547.8|9550.8|9544.8|7
1694797200000|2023-09-15 17:00:00|9552.8|9545.8|9549.8|9542.8|9553.8|9546.8|9547.8|9540.8|7
1694797500000|2023-09-15 17:05:00|9548.8|9540.8|9546.8|9539.8|9548.8|9540.8|9544.8|9537.8|16
1694797800000|2023-09-15 17:10:00|9545.8|9538.8|9544.8|9536.8|9545.8|9538.8|9539.8|9533.8|12
1694798100000|2023-09-15 17:15:00|9545.8|9537.8|9539.8|9531.8|9545.8|9537.8|9539.8|9531.8|12
1694798400000|2023-09-15 17:20:00|9540.8|9532.8|9539.8|9531.8|9540.8|9533.8|9536.8|9529.8|14
1694798700000|2023-09-15 17:25:00|9538.8|9532.8|9539.8|9532.8|9540.8|9533.8|9535.8|9528.8|6
1694799000000|2023-09-15 17:30:00|9538.8|9531.8|9541.8|9533.8|9542.8|9534.8|9533.8|9526.8|19
1694799300000|2023-09-15 17:35:00|9540.8|9532.8|9546.8|9539.8|9546.8|9540.8|9540.8|9532.8|10
1694799600000|2023-09-15 17:40:00|9547.8|9540.8|9548.8|9541.8|9551.8|9544.8|9544.8|9536.8|8
1694799900000|2023-09-15 17:45:00|9547.8|9540.8|9548.8|9540.8|9549.8|9541.8|9545.8|9538.8|6
1694800200000|2023-09-15 17:50:00|9547.8|9539.8|9550.8|9543.8|9551.8|9545.8|9545.8|9538.8|15
1694800500000|2023-09-15 17:55:00|9551.8|9542.8|9552.8|9540.8|9552.8|9543.8|9544.8|9537.8|21
1694800800000|2023-09-15 18:00:00|9552.7|9540.7|9550.7|9538.7|9552.7|9540.7|9550.6|9538.6|0
1694801100000|2023-09-15 18:05:00|9552.7|9540.7|9548.7|9536.7|9552.7|9540.7|9548.6|9536.6|0
1694801400000|2023-09-15 18:10:00|9548.6|9536.6|9546.6|9534.6|9550.7|9538.7|9546.6|9534.6|0
1694801700000|2023-09-15 18:15:00|9544.7|9532.7|9548.6|9536.6|9548.7|9536.7|9544.7|9532.7|0
1694802000000|2023-09-15 18:20:00|9546.7|9534.7|9546.6|9534.6|9550.6|9538.6|9546.6|9534.6|0
1694802300000|2023-09-15 18:25:00|9544.6|9532.6|9544.6|9532.6|9546.7|9534.7|9544.6|9532.6|0
1694802600000|2023-09-15 18:30:00|9544.7|9532.7|9546.7|9534.7|9546.7|9534.7|9544.6|9532.6|0
1694802900000|2023-09-15 18:35:00|9546.8|9534.8|9546.8|9534.8|9548.8|9536.8|9544.7|9532.7|0
1694803200000|2023-09-15 18:40:00|9548.8|9536.8|9546.8|9534.8|9548.8|9536.8|9546.7|9534.7|0
1694803500000|2023-09-15 18:45:00|9547.8|9535.8|9548.8|9536.8|9548.8|9536.8|9546.8|9534.8|0
1694803800000|2023-09-15 18:50:00|9548.9|9536.9|9544.8|9532.8|9548.9|9536.9|9542.8|9530.8|0
1694804100000|2023-09-15 18:55:00|9544.9|9532.9|9548.9|9536.9|9548.9|9536.9|9544.8|9532.8|0
1694804400000|2023-09-15 19:00:00|9548.8|9536.8|9544.8|9532.8|9548.9|9536.9|9544.7|9532.7|0
1694804700000|2023-09-15 19:05:00|9544.7|9532.7|9542.8|9530.8|9544.8|9532.8|9542.7|9530.7|0
1694805000000|2023-09-15 19:10:00|9542.9|9530.9|9544.9|9532.9|9544.9|9532.9|9542.8|9530.8|0
1694805300000|2023-09-15 19:15:00|9544.8|9532.8|9546.9|9534.9|9547|9535|9544.8|9532.8|0
1694805600000|2023-09-15 19:20:00|9546.8|9534.8|9542.9|9530.9|9546.8|9534.8|9542.8|9530.8|0
1694805900000|2023-09-15 19:25:00|9544.9|9532.9|9546.8|9534.8|9546.9|9534.9|9542.8|9530.8|0
1694806200000|2023-09-15 19:30:00|9546.9|9534.9|9542.9|9530.9|9547|9535|9542.9|9530.9|0
1694806500000|2023-09-15 19:35:00|9544.8|9532.8|9542.7|9530.7|9544.9|9532.9|9542.6|9530.6|0
1694806800000|2023-09-15 19:40:00|9542.6|9530.6|9538.8|9526.8|9542.7|9530.7|9538.8|9526.8|0
1694807100000|2023-09-15 19:45:00|9538.7|9526.7|9538.9|9526.9|9540.9|9528.9|9536.8|9524.8|0
1694807400000|2023-09-15 19:50:00|9538.8|9526.8|9540.9|9528.9|9543|9531|9538.8|9526.8|0
1694807700000|2023-09-15 19:55:00|9541|9529|9545.8|9533.8|9550.7|9538.7|9536.9|9524.9|0
1694808000000|2023-09-15 20:00:00|9546.5|9534.5|9544.2|9532.2|9551.9|9539.9|9543.8|9531.8|0
1694808300000|2023-09-15 20:05:00|9544.1|9532.1|9546.6|9534.6|9548.1|9536.1|9543.8|9531.8|0
1694808600000|2023-09-15 20:10:00|9547.1|9535.1|9553.3|9541.3|9554.3|9542.3|9547.1|9535.1|0
1694808900000|2023-09-15 20:15:00|9552.9|9540.9|9551|9539|9553.3|9541.3|9549.9|9537.9|0
1694809200000|2023-09-15 20:20:00|9551.2|9539.2|9551|9539|9551.8|9539.8|9549.4|9537.4|0
1694809500000|2023-09-15 20:25:00|9551.2|9539.2|9551.4|9539.4|9551.8|9539.8|9550.4|9538.4|0
1694809800000|2023-09-15 20:30:00|9551.8|9539.8|9553.4|9541.4|9553.4|9541.4|9551.4|9539.4|0
1694810100000|2023-09-15 20:35:00|9553.3|9541.3|9551.8|9539.8|9553.4|9541.4|9551.4|9539.4|0
1694810400000|2023-09-15 20:40:00|9552.4|9540.4|9552.8|9540.8|9552.8|9540.8|9551.8|9539.8|0
1694810700000|2023-09-15 20:45:00|9553.4|9541.4|9553.4|9541.4|9553.8|9541.8|9552.8|9540.8|0
1694811000000|2023-09-15 20:50:00|9553.3|9541.3|9550.4|9538.4|9553.4|9541.4|9549.4|9537.4|0
1694811300000|2023-09-15 20:55:00|9551|9539|9548.6|9536.6|9551|9539|9547.8|9535.8|0
1694988000000|2023-09-17 22:00:00|9557.1|9545.1|9561.5|9549.5|9561.5|9549.5|9557.1|9545.1|0
1694988300000|2023-09-17 22:05:00|9561.3|9549.3|9560.5|9548.5|9561.5|9549.5|9559.7|9547.7|0
1694988600000|2023-09-17 22:10:00|9560.9|9548.9|9560.5|9548.5|9561.1|9549.1|9560.1|9548.1|0
1694988900000|2023-09-17 22:15:00|9560.3|9548.3|9561.1|9549.1|9561.1|9549.1|9559.7|9547.7|0
1694989200000|2023-09-17 22:20:00|9560.5|9548.5|9559.6|9547.6|9560.5|9548.5|9557.8|9545.8|0
1694989500000|2023-09-17 22:25:00|9559.5|9547.5|9559.4|9547.4|9559.6|9547.6|9559.2|9547.2|0
1694989800000|2023-09-17 22:30:00|9559.6|9547.6|9560.5|9548.5|9560.5|9548.5|9559.2|9547.2|0
1694990100000|2023-09-17 22:35:00|9560.1|9548.1|9559.4|9547.4|9560.5|9548.5|9558.6|9546.6|0
1694990400000|2023-09-17 22:40:00|9559.6|9547.6|9560.5|9548.5|9560.9|9548.9|9559.2|9547.2|0
1694990700000|2023-09-17 22:45:00|9560.6|9548.6|9560.5|9548.5|9560.7|9548.7|9559.6|9547.6|0
1694991000000|2023-09-17 22:50:00|9560.6|9548.6|9560.9|9548.9|9560.9|9548.9|9560.5|9548.5|0
1694991300000|2023-09-17 22:55:00|9560.5|9548.5|9560.5|9548.5|9560.9|9548.9|9560.5|9548.5|0
1694991600000|2023-09-17 23:00:00|9560.1|9548.1|9559.4|9547.4|9560.5|9548.5|9559.2|9547.2|0
1694991900000|2023-09-17 23:05:00|9559.6|9547.6|9560.5|9548.5|9560.5|9548.5|9559.4|9547.4|0
1694992200000|2023-09-17 23:10:00|9560.1|9548.1|9560.1|9548.1|9560.5|9548.5|9560.1|9548.1|0
1694992500000|2023-09-17 23:15:00|9559.6|9547.6|9558.6|9546.6|9560.1|9548.1|9558.2|9546.2|0
1694992800000|2023-09-17 23:20:00|9558.9|9546.9|9559.2|9547.2|9559.6|9547.6|9558.2|9546.2|0
1694993100000|2023-09-17 23:25:00|9559.1|9547.1|9560.1|9548.1|9560.1|9548.1|9558.6|9546.6|0
1694993400000|2023-09-17 23:30:00|9560.2|9548.2|9560.5|9548.5|9560.9|9548.9|9559.6|9547.6|0
1694993700000|2023-09-17 23:35:00|9560.6|9548.6|9560.7|9548.7|9560.9|9548.9|9560.5|9548.5|0
1694994000000|2023-09-17 23:40:00|9560.5|9548.5|9561.5|9549.5|9561.5|9549.5|9560.1|9548.1|0
1694994300000|2023-09-17 23:45:00|9561.6|9549.6|9561.5|9549.5|9562.5|9550.5|9561.5|9549.5|0
1694994600000|2023-09-17 23:50:00|9560.9|9548.9|9563.9|9551.9|9564.3|9552.3|9560.9|9548.9|0
1694994900000|2023-09-17 23:55:00|9564.1|9552.1|9564.3|9552.3|9565.3|9553.3|9563.9|9551.9|0
1694995200000|2023-09-18 00:00:00|9563.9|9551.9|9566.3|9554.3|9566.3|9554.3|9563.9|9551.9|0
1694995500000|2023-09-18 00:05:00|9565.7|9553.7|9564.9|9552.9|9566.7|9554.7|9564.3|9552.3|0
1694995800000|2023-09-18 00:10:00|9563|9551|9568.2|9556.2|9568.2|9556.2|9562.4|9550.4|0
1694996100000|2023-09-18 00:15:00|9568.8|9556.8|9562.5|9550.5|9568.8|9556.8|9560.6|9548.6|0
1694996400000|2023-09-18 00:20:00|9560.6|9548.6|9558.6|9546.6|9562.5|9550.5|9558.6|9546.6|0
1694996700000|2023-09-18 00:25:00|9560.6|9548.6|9560.6|9548.6|9560.6|9548.6|9556.7|9544.7|0
1694997000000|2023-09-18 00:30:00|9561.6|9549.6|9562.6|9550.6|9564.5|9552.5|9560.6|9548.6|0
1694997300000|2023-09-18 00:35:00|9562.5|9550.5|9560.6|9548.6|9562.5|9550.5|9560.6|9548.6|0
1694997600000|2023-09-18 00:40:00|9558.6|9546.6|9562.6|9550.6|9562.6|9550.6|9558.6|9546.6|0
1694997900000|2023-09-18 00:45:00|9560.6|9548.6|9562.6|9550.6|9564.6|9552.6|9560.6|9548.6|0
1694998200000|2023-09-18 00:50:00|9563.6|9551.6|9562.6|9550.6|9564.5|9552.5|9562.6|9550.6|0
1694998500000|2023-09-18 00:55:00|9564.5|9552.5|9562.6|9550.6|9564.5|9552.5|9562.6|9550.6|0
1694998800000|2023-09-18 01:00:00|9563.6|9551.6|9564.5|9552.5|9564.5|9552.5|9562.6|9550.6|0
1694999100000|2023-09-18 01:05:00|9566.5|9554.5|9564.5|9552.5|9566.5|9554.5|9564.5|9552.5|0
1694999400000|2023-09-18 01:10:00|9562.5|9550.5|9564.5|9552.5|9564.5|9552.5|9562.5|9550.5|0
1694999700000|2023-09-18 01:15:00|9562.5|9550.5|9558.7|9546.7|9564.5|9552.5|9558.6|9546.6|0
1695000000000|2023-09-18 01:20:00|9558.6|9546.6|9561.6|9549.6|9562.6|9550.6|9556.7|9544.7|0
1695000300000|2023-09-18 01:25:00|9560.6|9548.6|9558.7|9546.7|9560.6|9548.6|9558.6|9546.6|0
1695000600000|2023-09-18 01:30:00|9560.6|9548.6|9554.8|9542.8|9560.6|9548.6|9554.7|9542.7|0
1695000900000|2023-09-18 01:35:00|9554.7|9542.7|9558.7|9546.7|9558.7|9546.7|9550.9|9538.9|0
1695001200000|2023-09-18 01:40:00|9559.7|9547.7|9558.7|9546.7|9560.7|9548.7|9554.8|9542.8|0
1695001500000|2023-09-18 01:45:00|9557.7|9545.7|9558.6|9546.6|9560.6|9548.6|9556.6|9544.6|0
1695001800000|2023-09-18 01:50:00|9556.7|9544.7|9556.6|9544.6|9558.6|9546.6|9556.6|9544.6|0
1695002100000|2023-09-18 01:55:00|9556.7|9544.7|9554.7|9542.7|9556.7|9544.7|9550.8|9538.8|0
1695002400000|2023-09-18 02:00:00|9556.6|9544.6|9556.7|9544.7|9558.7|9546.7|9556.6|9544.6|0
1695002700000|2023-09-18 02:05:00|9558.6|9546.6|9560.6|9548.6|9560.6|9548.6|9556.7|9544.7|0
1695003000000|2023-09-18 02:10:00|9558.7|9546.7|9558.6|9546.6|9559.6|9547.6|9558.6|9546.6|0
1695003300000|2023-09-18 02:15:00|9560.7|9548.7|9556.8|9544.8|9562.6|9550.6|9556.7|9544.7|0
1695003600000|2023-09-18 02:20:00|9558.7|9546.7|9560.6|9548.6|9560.7|9548.7|9556.7|9544.7|0
1695003900000|2023-09-18 02:25:00|9560.7|9548.7|9560.6|9548.6|9560.7|9548.7|9558.7|9546.7|0
1695004200000|2023-09-18 02:30:00|9559.7|9547.7|9558.7|9546.7|9560.7|9548.7|9556.8|9544.8|0
1695004500000|2023-09-18 02:35:00|9560.6|9548.6|9562.6|9550.6|9562.6|9550.6|9558.7|9546.7|0
1695004800000|2023-09-18 02:40:00|9560.6|9548.6|9554.8|9542.8|9560.7|9548.7|9552.8|9540.8|0
1695005100000|2023-09-18 02:45:00|9556.7|9544.7|9558.7|9546.7|9558.7|9546.7|9554.8|9542.8|0
1695005400000|2023-09-18 02:50:00|9556.7|9544.7|9556.7|9544.7|9556.7|9544.7|9556.7|9544.7|0
1695005700000|2023-09-18 02:55:00|9556.8|9544.8|9556.8|9544.8|9556.8|9544.8|9556.7|9544.7|0
1695006000000|2023-09-18 03:00:00|9558.7|9546.7|9556.8|9544.8|9558.7|9546.7|9556.8|9544.8|0
1695006300000|2023-09-18 03:05:00|9554.9|9542.9|9556.7|9544.7|9556.8|9544.8|9554.8|9542.8|0
1695006600000|2023-09-18 03:10:00|9556.8|9544.8|9560.7|9548.7|9560.7|9548.7|9556.8|9544.8|0
1695006900000|2023-09-18 03:15:00|9562.6|9550.6|9562.6|9550.6|9562.6|9550.6|9562.6|9550.6|0
1695007500000|2023-09-18 03:25:00|9560.7|9548.7|9558.7|9546.7|9560.7|9548.7|9558.7|9546.7|0
1695007800000|2023-09-18 03:30:00|9556.8|9544.8|9558.7|9546.7|9558.7|9546.7|9554.8|9542.8|0
1695008100000|2023-09-18 03:35:00|9560.6|9548.6|9556.8|9544.8|9560.7|9548.7|9556.8|9544.8|0
1695008400000|2023-09-18 03:40:00|9558.7|9546.7|9560.7|9548.7|9560.7|9548.7|9558.7|9546.7|0
1695009000000|2023-09-18 03:50:00|9562.6|9550.6|9560.7|9548.7|9562.6|9550.6|9560.7|9548.7|0
1695009600000|2023-09-18 04:00:00|9562.6|9550.6|9562.7|9550.7|9562.7|9550.7|9562.6|9550.6|0
1695010500000|2023-09-18 04:15:00|9564.6|9552.6|9566.6|9554.6|9566.6|9554.6|9564.6|9552.6|0
1695010800000|2023-09-18 04:20:00|9564.6|9552.6|9562.7|9550.7|9564.6|9552.6|9562.7|9550.7|0
1695011100000|2023-09-18 04:25:00|9560.8|9548.8|9562.7|9550.7|9562.7|9550.7|9560.7|9548.7|0
1695011400000|2023-09-18 04:30:00|9564.6|9552.6|9564.6|9552.6|9564.7|9552.7|9562.7|9550.7|0
1695011700000|2023-09-18 04:35:00|9562.7|9550.7|9564.6|9552.6|9564.6|9552.6|9562.7|9550.7|0
1695012000000|2023-09-18 04:40:00|9562.6|9550.6|9562.6|9550.6|9562.7|9550.7|9562.6|9550.6|0
1695012300000|2023-09-18 04:45:00|9562.7|9550.7|9562.6|9550.6|9562.7|9550.7|9562.6|9550.6|0
1695012600000|2023-09-18 04:50:00|9562.7|9550.7|9564.6|9552.6|9566.5|9554.5|9562.7|9550.7|0
1695012900000|2023-09-18 04:55:00|9562.7|9550.7|9560.4|9548.4|9562.7|9550.7|9560.4|9548.4|0
1695013200000|2023-09-18 05:00:00|9562.4|9550.4|9564.3|9552.3|9564.4|9552.4|9560.4|9548.4|0
1695013500000|2023-09-18 05:05:00|9564.4|9552.4|9564.4|9552.4|9564.4|9552.4|9564.3|9552.3|0
1695013800000|2023-09-18 05:10:00|9564.3|9552.3|9562.4|9550.4|9564.4|9552.4|9562.4|9550.4|0
1695014100000|2023-09-18 05:15:00|9560.5|9548.5|9560.5|9548.5|9562.4|9550.4|9560.5|9548.5|0
1695014400000|2023-09-18 05:20:00|9558.5|9546.5|9560.4|9548.4|9560.5|9548.5|9558.5|9546.5|0
1695014700000|2023-09-18 05:25:00|9558.5|9546.5|9558.5|9546.5|9560.4|9548.4|9558.5|9546.5|0
1695015000000|2023-09-18 05:30:00|9560.4|9548.4|9564.3|9552.3|9564.4|9552.4|9560.4|9548.4|0
1695015300000|2023-09-18 05:35:00|9564.4|9552.4|9564.4|9552.4|9564.4|9552.4|9562.4|9550.4|0
1695015600000|2023-09-18 05:40:00|9562.4|9550.4|9554.6|9542.6|9562.4|9550.4|9554.6|9542.6|0
1695015900000|2023-09-18 05:45:00|9556.5|9544.5|9556.5|9544.5|9556.6|9544.6|9552.6|9540.6|0
1695016200000|2023-09-18 05:50:00|9556.6|9544.6|9556.6|9544.6|9558.5|9546.5|9554.6|9542.6|0
1695016500000|2023-09-18 05:55:00|9556.5|9544.5|9548.8|9536.8|9556.6|9544.6|9548.8|9536.8|0
1695016800000|2023-09-18 06:00:00|9550.7|9538.7|9533.5|9528.5|9552.7|9540.7|9532.5|9527.5|22
1695017100000|2023-09-18 06:05:00|9534|9529|9536|9531|9539|9534|9534|9529|18
1695017400000|2023-09-18 06:10:00|9536.5|9531.5|9541.5|9536.5|9541.5|9536.5|9536.5|9531.5|3
1695017700000|2023-09-18 06:15:00|9542|9537|9542.5|9537.5|9542.5|9537.5|9542|9537|1
1695018000000|2023-09-18 06:20:00|||||||||3
1695018300000|2023-09-18 06:25:00|9542|9537|9542|9537|9542|9537|9542|9537|1
1695018600000|2023-09-18 06:30:00|9541.5|9536.5|9534|9529|9541.5|9536.5|9534|9529|13
1695018900000|2023-09-18 06:35:00|9532.5|9527.5|9531.5|9526.5|9532.5|9527.5|9530.5|9525.5|9
1695019200000|2023-09-18 06:40:00|9529.5|9524.5|9531.5|9526.5|9531.5|9526.5|9529.5|9524.5|3
1695019500000|2023-09-18 06:45:00|9532.5|9527.5|9533|9528|9533|9528|9532.5|9527.5|0
1695019800000|2023-09-18 06:50:00|9534|9529|9536.5|9531.5|9536.5|9531.5|9534|9529|4
1695020100000|2023-09-18 06:55:00|9537|9532|9535.5|9530.5|9543|9538|9535.5|9530.5|37
1695020400000|2023-09-18 07:00:00|9536|9531|9543.5|9538.5|9558|9553|9536|9531|458
1695020700000|2023-09-18 07:05:00|9545|9540|9523|9518|9549|9544|9518.5|9513.5|115
1695021000000|2023-09-18 07:10:00|9522|9517|9519.5|9514.5|9529|9524|9517|9512|81
1695021300000|2023-09-18 07:15:00|9519|9514|9518.5|9513.5|9519|9514|9509.5|9504.5|42
1695021600000|2023-09-18 07:20:00|9519|9514|9521.1|9516.1|9521.6|9516.6|9510.6|9505.6|57
1695021900000|2023-09-18 07:25:00|9521.6|9516.6|9513.6|9508.6|9526.6|9521.6|9502.1|9497.1|79
1695022200000|2023-09-18 07:30:00|9514.1|9509.1|9533.6|9528.6|9536.6|9531.6|9514.1|9509.1|136
1695022500000|2023-09-18 07:35:00|9534.6|9529.6|9531.6|9526.6|9534.6|9529.6|9522.1|9517.1|117
1695022800000|2023-09-18 07:40:00|9531.5|9526.5|9534|9529|9535.5|9530.5|9528|9523|85
1695023100000|2023-09-18 07:45:00|9535|9530|9549|9544|9551.5|9546.5|9533.5|9528.5|122
1695023400000|2023-09-18 07:50:00|9549.5|9544.5|9537|9532|9554.5|9549.5|9534|9529|146
1695023700000|2023-09-18 07:55:00|9536.5|9531.5|9556|9551|9559|9554|9534|9529|134
1695024000000|2023-09-18 08:00:00|9556.5|9551.5|9554|9549|9556.5|9551.5|9550|9545|120
1695024300000|2023-09-18 08:05:00|9554.5|9549.5|9548|9543|9554.5|9549.5|9547.5|9542.5|51
1695024600000|2023-09-18 08:10:00|9547|9542|9553|9548|9556|9551|9545|9540|36
1695024900000|2023-09-18 08:15:00|9552.5|9547.5|9550|9545|9553.5|9548.5|9547|9542|67
1695025200000|2023-09-18 08:20:00|9548|9543|9544|9539|9552.5|9547.5|9543|9538|46
1695025500000|2023-09-18 08:25:00|9543.5|9538.5|9542.5|9537.5|9545|9540|9538|9533|32
1695025800000|2023-09-18 08:30:00|9543|9538|9546.5|9541.5|9553.5|9548.5|9542.5|9537.5|47
1695026100000|2023-09-18 08:35:00|9547|9542|9550.5|9545.5|9550.5|9545.5|9543|9538|16
1695026400000|2023-09-18 08:40:00|9550|9545|9551|9546|9553.5|9548.5|9544.5|9539.5|29
1695026700000|2023-09-18 08:45:00|9550.5|9545.5|9546|9541|9553|9548|9545.5|9540.5|44
1695027000000|2023-09-18 08:50:00|9546.5|9541.5|9546.5|9541.5|9551|9546|9545|9540|22
1695027300000|2023-09-18 08:55:00|9547|9542|9539.5|9534.5|9547|9542|9538|9533|29
1695027600000|2023-09-18 09:00:00|9540|9535|9537|9532|9546.5|9541.5|9536.5|9531.5|127
1695027900000|2023-09-18 09:05:00|9536.5|9531.5|9546.5|9541.5|9547.5|9542.5|9536|9531|59
1695028200000|2023-09-18 09:10:00|9546|9541|9533|9528|9546|9541|9531|9526|160
1695028500000|2023-09-18 09:15:00|9532.5|9527.5|9532.5|9527.5|9535.5|9530.5|9529.5|9524.5|140
1695028800000|2023-09-18 09:20:00|9532|9527|9521.5|9516.5|9532.5|9527.5|9516.5|9511.5|329
1695029100000|2023-09-18 09:25:00|9521|9516|9522.5|9517.5|9524.5|9519.5|9517.5|9512.5|151
1695029400000|2023-09-18 09:30:00|9522|9517|9524.5|9519.5|9528.5|9523.5|9512|9507|170
1695029700000|2023-09-18 09:35:00|9524|9519|9527|9522|9527.5|9522.5|9519.5|9514.5|141
1695030000000|2023-09-18 09:40:00|9526.5|9521.5|9526.5|9521.5|9534.5|9529.5|9524.5|9519.5|127
1695030300000|2023-09-18 09:45:00|9526|9521|9532.5|9527.5|9535.5|9530.5|9526|9521|98
1695030600000|2023-09-18 09:50:00|9532|9527|9528|9523|9533|9528|9525|9520|61
1695030900000|2023-09-18 09:55:00|9527.5|9522.5|9527|9522|9530|9525|9524|9519|23
1695031200000|2023-09-18 10:00:00|9526.5|9521.5|9529|9524|9537.5|9532.5|9524|9519|97
1695031500000|2023-09-18 10:05:00|9529.5|9524.5|9525|9520|9530.5|9525.5|9523.5|9518.5|56
1695031800000|2023-09-18 10:10:00|9524.5|9519.5|9520.2|9515.2|9526.7|9521.7|9519|9514|36
1695032100000|2023-09-18 10:15:00|9519.7|9514.7|9525.2|9520.2|9526.2|9521.2|9515.7|9510.7|22
1695032400000|2023-09-18 10:20:00|9525.7|9520.7|9528.2|9523.2|9531.2|9526.2|9524.2|9519.2|55
1695032700000|2023-09-18 10:25:00|9527.7|9522.7|9524.2|9519.2|9528.7|9523.7|9523.7|9518.7|29
1695033000000|2023-09-18 10:30:00|9523.7|9518.7|9530.7|9525.7|9532.2|9527.2|9523.2|9518.2|50
1695033300000|2023-09-18 10:35:00|9531.2|9526.2|9528.2|9523.2|9532.7|9527.7|9526.2|9521.2|51
1695033600000|2023-09-18 10:40:00|9528.7|9523.7|9522.7|9517.7|9529.2|9524.2|9522.2|9517.2|40
1695033900000|2023-09-18 10:45:00|9522.2|9517.2|9527.2|9522.2|9530.2|9525.2|9522.2|9517.2|42
1695034200000|2023-09-18 10:50:00|9526.7|9521.7|9532.2|9527.2|9536.2|9531.2|9526.2|9521.2|40
1695034500000|2023-09-18 10:55:00|9531.7|9526.7|9535.2|9530.2|9535.2|9530.2|9529.2|9524.2|30
1695034800000|2023-09-18 11:00:00|9535.7|9530.7|9529.2|9524.2|9535.7|9530.7|9528.7|9523.7|37
1695035100000|2023-09-18 11:05:00|9528.7|9523.7|9519.2|9514.2|9528.7|9523.7|9518.7|9513.7|49
1695035400000|2023-09-18 11:10:00|9519.7|9514.7|9523.2|9518.2|9526.7|9521.7|9518.7|9513.7|28
1695035700000|2023-09-18 11:15:00|9522.7|9517.7|9527.2|9522.2|9527.2|9522.2|9521.2|9516.2|52
1695036000000|2023-09-18 11:20:00|9525.7|9520.7|9515.2|9510.2|9526.2|9521.2|9514.2|9509.2|35
1695036300000|2023-09-18 11:25:00|9515.7|9510.7|9517.2|9512.2|9518.7|9513.7|9514.7|9509.7|12
1695036600000|2023-09-18 11:30:00|9516.7|9511.7|9510.2|9505.2|9516.7|9511.7|9508.2|9503.2|92
1695036900000|2023-09-18 11:35:00|9510.7|9505.7|9503.2|9498.2|9512.2|9507.2|9502.7|9497.7|35
1695037200000|2023-09-18 11:40:00|9503.1|9498.1|9494.1|9489.1|9503.1|9498.1|9493.6|9488.6|121
1695037500000|2023-09-18 11:45:00|9493.6|9488.6|9490.6|9485.6|9494.6|9489.6|9490.1|9485.1|53
1695037800000|2023-09-18 11:50:00|9490.1|9485.1|9495.1|9490.1|9495.1|9490.1|9489.1|9484.1|39
1695038100000|2023-09-18 11:55:00|9494.6|9489.6|9496.1|9491.1|9497.1|9492.1|9491.1|9486.1|27
1695038400000|2023-09-18 12:00:00|9495.1|9490.1|9505.6|9500.6|9510.1|9505.1|9493.6|9488.6|42
1695038700000|2023-09-18 12:05:00|9505.1|9500.1|9508.1|9503.1|9508.1|9503.1|9499.6|9494.6|32
1695039000000|2023-09-18 12:10:00|9507.6|9502.6|9506.6|9501.6|9512.1|9507.1|9504.1|9499.1|65
1695039300000|2023-09-18 12:15:00|9507.1|9502.1|9514.1|9509.1|9515.1|9510.1|9507.1|9502.1|33
1695039600000|2023-09-18 12:20:00|9514.6|9509.6|9515.6|9510.6|9521.1|9516.1|9511.6|9506.6|156
1695039900000|2023-09-18 12:25:00|9516.1|9511.1|9512.6|9507.6|9517.6|9512.6|9512.6|9507.6|19
1695040200000|2023-09-18 12:30:00|9513.1|9508.1|9510.6|9505.6|9513.1|9508.1|9509.6|9504.6|29
1695040500000|2023-09-18 12:35:00|9511.1|9506.1|9506.1|9501.1|9513.6|9508.6|9505.6|9500.6|34
1695040800000|2023-09-18 12:40:00|9505.6|9500.6|9503.6|9498.6|9508.1|9503.1|9502.1|9497.1|20
1695041100000|2023-09-18 12:45:00|9504.1|9499.1|9515.1|9510.1|9515.6|9510.6|9503.1|9498.1|34
1695041400000|2023-09-18 12:50:00|9514.6|9509.6|9504.1|9499.1|9514.6|9509.6|9503.6|9498.6|92
1695041700000|2023-09-18 12:55:00|9503.6|9498.6|9516.1|9511.1|9516.1|9511.1|9503.1|9498.1|28
1695042000000|2023-09-18 13:00:00|9516.6|9511.6|9511.1|9506.1|9519.6|9514.6|9511.1|9506.1|41
1695042300000|2023-09-18 13:05:00|9511.6|9506.6|9508.1|9503.1|9512.6|9507.6|9505.6|9500.6|51
1695042600000|2023-09-18 13:10:00|9507.6|9502.6|9510.6|9505.6|9513.6|9508.6|9507.1|9502.1|52
1695042900000|2023-09-18 13:15:00|9511.1|9506.1|9516.6|9511.6|9520.6|9515.6|9510.6|9505.6|56
1695043200000|2023-09-18 13:20:00|9516.1|9511.1|9509.1|9504.1|9519.1|9514.1|9509.1|9504.1|61
1695043500000|2023-09-18 13:25:00|9508.6|9503.6|9507.1|9502.1|9511.1|9506.1|9505.6|9500.6|25
1695043800000|2023-09-18 13:30:00|9506.1|9501.1|9508.1|9503.1|9509.1|9504.1|9494.1|9489.1|213
1695044100000|2023-09-18 13:35:00|9508.6|9503.6|9486.6|9481.6|9508.6|9503.6|9483.6|9478.6|195
1695044400000|2023-09-18 13:40:00|9487.1|9482.1|9475.6|9470.6|9491.6|9486.6|9470.6|9465.6|215
1695044700000|2023-09-18 13:45:00|9475.1|9470.1|9466.1|9461.1|9480.6|9475.6|9464.6|9459.6|227
1695045000000|2023-09-18 13:50:00|9466.6|9461.6|9477.6|9472.6|9481.6|9476.6|9464.1|9459.1|113
1695045300000|2023-09-18 13:55:00|9478.1|9473.1|9480.6|9475.6|9480.6|9475.6|9467.6|9462.6|112
1695045600000|2023-09-18 14:00:00|9480.1|9475.1|9484.6|9479.6|9493.6|9488.6|9479.6|9474.6|114
1695045900000|2023-09-18 14:05:00|9484.1|9479.1|9483.6|9478.6|9488.6|9483.6|9479.6|9474.6|87
1695046200000|2023-09-18 14:10:00|9485.6|9480.6|9488.6|9483.6|9493.1|9488.1|9484.1|9479.1|147
1695046500000|2023-09-18 14:15:00|9490.1|9485.1|9500.6|9495.6|9502.1|9497.1|9488.6|9483.6|73
1695046800000|2023-09-18 14:20:00|9500.1|9495.1|9498.1|9493.1|9502.1|9497.1|9495.1|9490.1|104
1695047100000|2023-09-18 14:25:00|9498.6|9493.6|9483.1|9478.1|9503.6|9498.6|9474.1|9469.1|496
1695047400000|2023-09-18 14:30:00|9482.6|9477.6|9499.1|9494.1|9499.1|9494.1|9480.6|9475.6|92
1695047700000|2023-09-18 14:35:00|9499.6|9494.6|9483.1|9478.1|9502.6|9497.6|9482.1|9477.1|89
1695048000000|2023-09-18 14:40:00|9483.6|9478.6|9481.1|9476.1|9484.1|9479.1|9476.1|9471.1|109
1695048300000|2023-09-18 14:45:00|9480.6|9475.6|9476.1|9471.1|9483.1|9478.1|9474.1|9469.1|88
1695048600000|2023-09-18 14:50:00|9475.6|9470.6|9470.6|9465.6|9475.6|9470.6|9466.1|9461.1|132
1695048900000|2023-09-18 14:55:00|9471.1|9466.1|9473.1|9468.1|9476.1|9471.1|9470.1|9465.1|42
1695049200000|2023-09-18 15:00:00|9472.6|9467.6|9471.1|9466.1|9473.6|9468.6|9468.1|9463.1|50
1695049500000|2023-09-18 15:05:00|9470.6|9465.6|9463.1|9458.1|9471.1|9466.1|9463.1|9458.1|91
1695049800000|2023-09-18 15:10:00|9463.6|9458.6|9460.1|9455.1|9466.1|9461.1|9457.6|9452.6|96
1695050100000|2023-09-18 15:15:00|9460.6|9455.6|9468.1|9463.1|9468.6|9463.6|9458.1|9453.1|72
1695050400000|2023-09-18 15:20:00|9467.6|9462.6|9473.1|9468.1|9474.1|9469.1|9465.6|9460.6|187
1695050700000|2023-09-18 15:25:00|9473.6|9468.6|9475.6|9470.6|9478.6|9473.6|9470.6|9465.6|250
1695051000000|2023-09-18 15:30:00|9476.1|9470.1|9489.1|9483.1|9492.1|9484.1|9476.1|9470.1|526
1695051300000|2023-09-18 15:35:00|9488.1|9482.1|9491.1|9484.1|9491.1|9484.1|9482.1|9475.1|237
1695051600000|2023-09-18 15:40:00|9490.1|9483.1|9493.1|9486.1|9493.1|9486.1|9489.1|9483.1|18
1695051900000|2023-09-18 15:45:00|9494.1|9487.1|9486.1|9480.1|9494.1|9487.1|9486.1|9480.1|20
1695052200000|2023-09-18 15:50:00|9487.1|9481.1|9491.1|9484.1|9491.1|9484.1|9486.1|9479.1|10
1695052500000|2023-09-18 15:55:00|9492.1|9485.1|9496.1|9490.1|9496.1|9490.1|9491.1|9484.1|35
1695052800000|2023-09-18 16:00:00|9498.1|9491.1|9496.1|9489.1|9498.1|9492.1|9492.1|9486.1|33
1695053100000|2023-09-18 16:05:00|9495.1|9488.1|9491.1|9484.1|9495.1|9488.1|9490.1|9483.1|12
1695053400000|2023-09-18 16:10:00|9490.1|9483.1|9489.1|9483.1|9490.1|9483.1|9487.1|9480.1|10
1695053700000|2023-09-18 16:15:00|9490.1|9484.1|9492.1|9486.1|9493.1|9486.1|9488.1|9482.1|10
1695054000000|2023-09-18 16:20:00|9493.1|9485.1|9491.1|9484.1|9493.1|9487.1|9488.1|9481.1|3
1695054300000|2023-09-18 16:25:00|9490.1|9483.1|9489.1|9483.1|9493.1|9485.1|9489.1|9483.1|4
1695054600000|2023-09-18 16:30:00|9490.1|9484.1|9492.1|9485.1|9494.1|9487.1|9490.1|9484.1|6
1695054900000|2023-09-18 16:35:00|9493.1|9486.1|9490.1|9483.1|9493.1|9486.1|9489.1|9482.1|0
1695055200000|2023-09-18 16:40:00|9491.1|9485.1|9488.1|9482.1|9493.1|9486.1|9488.1|9482.1|8
1695055500000|2023-09-18 16:45:00|9487.1|9481.1|9489.1|9482.1|9489.1|9483.1|9487.1|9480.1|9
1695055800000|2023-09-18 16:50:00|9488.1|9483.1|9489.1|9482.1|9489.1|9483.1|9488.1|9482.1|2
1695056100000|2023-09-18 16:55:00|9488.1|9481.1|9486.1|9480.1|9489.1|9481.1|9486.1|9479.1|7
1695056400000|2023-09-18 17:00:00|9487.1|9479.1|9493.1|9487.1|9493.1|9487.1|9487.1|9479.1|27
1695056700000|2023-09-18 17:05:00|9494.1|9488.1|9493.1|9486.1|9498.1|9491.1|9493.1|9486.1|56
1695057000000|2023-09-18 17:10:00|9494.1|9487.1|9493.1|9484.1|9494.1|9487.1|9493.1|9484.1|5
1695057300000|2023-09-18 17:15:00|9492.1|9485.1|9489.1|9482.1|9492.1|9485.1|9487.1|9480.1|10
1695057600000|2023-09-18 17:20:00|9491.1|9484.1|9489.1|9482.1|9491.1|9484.1|9489.1|9482.1|9
1695057900000|2023-09-18 17:25:00|9491.1|9484.1|9490.1|9482.1|9492.1|9486.1|9490.1|9482.1|8
1695058200000|2023-09-18 17:30:00|9491.1|9483.1|9492.1|9484.1|9492.1|9484.1|9491.1|9483.1|0
1695058500000|2023-09-18 17:35:00|9491.1|9483.1|9490.1|9483.1|9491.1|9483.1|9490.1|9483.1|1
1695058800000|2023-09-18 17:40:00|9489.1|9482.1|9488.1|9480.1|9490.1|9483.1|9487.1|9480.1|14
1695059100000|2023-09-18 17:45:00|9486.1|9479.1|9487.1|9480.1|9487.1|9480.1|9486.1|9479.1|4
1695059400000|2023-09-18 17:50:00|9486.1|9479.1|9487.1|9480.1|9488.1|9481.1|9486.1|9479.1|12
1695059700000|2023-09-18 17:55:00|9489.1|9481.1|9489.1|9477.1|9490.1|9483.1|9487.1|9477.1|18
1695060000000|2023-09-18 18:00:00|9489.2|9477.2|9491.1|9479.1|9491.2|9479.2|9489.1|9477.1|0
1695060300000|2023-09-18 18:05:00|9491.2|9479.2|9491.1|9479.1|9491.2|9479.2|9491.1|9479.1|0
1695060600000|2023-09-18 18:10:00|9491|9479|9491.1|9479.1|9491.1|9479.1|9489.1|9477.1|0
1695060900000|2023-09-18 18:15:00|9491.2|9479.2|9491.1|9479.1|9493.1|9481.1|9491.1|9479.1|0
1695061200000|2023-09-18 18:20:00|9491|9479|9489.1|9477.1|9491.1|9479.1|9489.1|9477.1|0
1695061500000|2023-09-18 18:25:00|9489|9477|9489|9477|9491|9479|9489|9477|0
1695061800000|2023-09-18 18:30:00|9489.6|9477.6|9493.6|9481.6|9493.7|9481.7|9489.6|9477.6|0
1695062100000|2023-09-18 18:35:00|9492.7|9480.7|9491.6|9479.6|9493.7|9481.7|9491.6|9479.6|0
1695062400000|2023-09-18 18:40:00|9491.7|9479.7|9491.6|9479.6|9493.6|9481.6|9491.6|9479.6|0
1695062700000|2023-09-18 18:45:00|9491.7|9479.7|9491.5|9479.5|9493.6|9481.6|9491.5|9479.5|0
1695063000000|2023-09-18 18:50:00|9489.6|9477.6|9483.4|9471.4|9489.6|9477.6|9483.3|9471.3|0
1695063300000|2023-09-18 18:55:00|9483.3|9471.3|9483.5|9471.5|9485.5|9473.5|9481.4|9469.4|0
1695063600000|2023-09-18 19:00:00|9483.4|9471.4|9483.5|9471.5|9485.4|9473.4|9483.4|9471.4|0
1695063900000|2023-09-18 19:05:00|9485.5|9473.5|9483.6|9471.6|9485.6|9473.6|9483.5|9471.5|0
1695064200000|2023-09-18 19:10:00|9484.6|9472.6|9483.5|9471.5|9485.5|9473.5|9483.5|9471.5|0
1695064500000|2023-09-18 19:15:00|9483.6|9471.6|9483.8|9471.8|9485.8|9473.8|9483.5|9471.5|0
1695064800000|2023-09-18 19:20:00|9483.7|9471.7|9479.7|9467.7|9483.8|9471.8|9479.7|9467.7|0
1695065100000|2023-09-18 19:25:00|9479.8|9467.8|9483.8|9471.8|9483.8|9471.8|9479.8|9467.8|0
1695065400000|2023-09-18 19:30:00|9481.8|9469.8|9479.7|9467.7|9481.8|9469.8|9479.7|9467.7|0
1695065700000|2023-09-18 19:35:00|9479.5|9467.5|9477.5|9465.5|9479.5|9467.5|9477.5|9465.5|0
1695066000000|2023-09-18 19:40:00|9479.5|9467.5|9479.5|9467.5|9481.5|9469.5|9477.5|9465.5|0
1695066300000|2023-09-18 19:45:00|9479.4|9467.4|9481.4|9469.4|9481.5|9469.5|9479.4|9467.4|0
1695066600000|2023-09-18 19:50:00|9481.5|9469.5|9481.4|9469.4|9483.5|9471.5|9479.5|9467.5|0
1695066900000|2023-09-18 19:55:00|9481.5|9469.5|9491.3|9479.3|9491.3|9479.3|9481.5|9469.5|0
1695067200000|2023-09-18 20:00:00|9488.4|9476.4|9488|9476|9491.2|9479.2|9488|9476|0
1695067500000|2023-09-18 20:05:00|9488.4|9476.4|9490.4|9478.4|9490.4|9478.4|9488.4|9476.4|0
1695067800000|2023-09-18 20:10:00|9489.8|9477.8|9492.2|9480.2|9493.6|9481.6|9489.8|9477.8|0
1695068100000|2023-09-18 20:15:00|9491.8|9479.8|9491.2|9479.2|9492.2|9480.2|9491.2|9479.2|0
1695068400000|2023-09-18 20:20:00|9490.8|9478.8|9493.6|9481.6|9493.6|9481.6|9490.8|9478.8|0
1695068700000|2023-09-18 20:25:00|9493.2|9481.2|9493.2|9481.2|9493.2|9481.2|9492.8|9480.8|0
1695069000000|2023-09-18 20:30:00|9492.8|9480.8|9492.8|9480.8|9492.8|9480.8|9492.2|9480.2|0
1695069300000|2023-09-18 20:35:00|9492.2|9480.2|9492.2|9480.2|9492.8|9480.8|9492.2|9480.2|0
1695069600000|2023-09-18 20:40:00|9492.8|9480.8|9491.8|9479.8|9492.8|9480.8|9491.8|9479.8|0
1695069900000|2023-09-18 20:45:00|9492|9480|9491.8|9479.8|9492|9480|9490.8|9478.8|0
1695070200000|2023-09-18 20:50:00|9491.2|9479.2|9491.8|9479.8|9491.8|9479.8|9491|9479|0
1695070500000|2023-09-18 20:55:00|9491.2|9479.2|9490.6|9478.6|9492.2|9480.2|9490.6|9478.6|0
1695070800000|2023-09-18 21:00:00|9490|9478|9490|9478|9490.4|9478.4|9489.4|9477.4|0
1695071100000|2023-09-18 21:05:00|9489.4|9477.4|9489.8|9477.8|9489.8|9477.8|9489.2|9477.2|0
1695071400000|2023-09-18 21:10:00|9490|9478|9490.2|9478.2|9490.2|9478.2|9489.8|9477.8|0
1695071700000|2023-09-18 21:15:00|9490|9478|9490.2|9478.2|9490.2|9478.2|9490|9478|0
1695072000000|2023-09-18 21:20:00|9490|9478|9490.2|9478.2|9490.2|9478.2|9489.8|9477.8|0
1695072300000|2023-09-18 21:25:00|9489.8|9477.8|9489.2|9477.2|9490|9478|9489.2|9477.2|0
1695072600000|2023-09-18 21:30:00|9489.8|9477.8|9490.4|9478.4|9490.6|9478.6|9489.8|9477.8|0
1695072900000|2023-09-18 21:35:00|9490.6|9478.6|9490.6|9478.6|9490.6|9478.6|9490.6|9478.6|0
1695073500000|2023-09-18 21:45:00|9490.8|9478.8|9491|9479|9491|9479|9490.8|9478.8|0
1695073800000|2023-09-18 21:50:00|9490.6|9478.6|9490.8|9478.8|9490.8|9478.8|9490.6|9478.6|0
1695074100000|2023-09-18 21:55:00|9491|9479|9490.6|9478.6|9491|9479|9490.4|9478.4|0
1695074400000|2023-09-18 22:00:00|9490.7|9478.7|9493.2|9481.2|9493.4|9481.4|9490.7|9478.7|0
1695074700000|2023-09-18 22:05:00|9492.8|9480.8|9492.2|9480.2|9492.8|9480.8|9492.2|9480.2|0
1695075000000|2023-09-18 22:10:00|9492.4|9480.4|9494.4|9482.4|9494.8|9482.8|9492.4|9480.4|0
1695075300000|2023-09-18 22:15:00|9494.3|9482.3|9495.3|9483.3|9495.5|9483.5|9493.8|9481.8|0
1695075600000|2023-09-18 22:20:00|9495.2|9483.2|9495.5|9483.5|9495.9|9483.9|9495.1|9483.1|0
1695075900000|2023-09-18 22:25:00|9495.9|9483.9|9495.9|9483.9|9495.9|9483.9|9495.5|9483.5|0
1695076200000|2023-09-18 22:30:00|9495.8|9483.8|9495.1|9483.1|9495.8|9483.8|9494.5|9482.5|0
1695076500000|2023-09-18 22:35:00|9495|9483|9495.1|9483.1|9495.1|9483.1|9494.5|9482.5|0
1695076800000|2023-09-18 22:40:00|9495|9483|9494.5|9482.5|9495.1|9483.1|9494.5|9482.5|0
1695077100000|2023-09-18 22:45:00|9495.1|9483.1|9495.1|9483.1|9495.1|9483.1|9494.5|9482.5|0
1695077400000|2023-09-18 22:50:00|9495|9483|9494.5|9482.5|9495.1|9483.1|9494.1|9482.1|0
1695077700000|2023-09-18 22:55:00|9495.5|9483.5|9495.1|9483.1|9495.5|9483.5|9495.1|9483.1|0
1695078000000|2023-09-18 23:00:00|9495|9483|9495.5|9483.5|9495.9|9483.9|9494.5|9482.5|0
1695078300000|2023-09-18 23:05:00|9495.9|9483.9|9495.1|9483.1|9495.9|9483.9|9494.5|9482.5|0
1695078600000|2023-09-18 23:10:00|9495.5|9483.5|9494.5|9482.5|9495.5|9483.5|9494.5|9482.5|0
1695078900000|2023-09-18 23:15:00|9495.1|9483.1|9494.5|9482.5|9495.1|9483.1|9494.1|9482.1|0
1695079200000|2023-09-18 23:20:00|9495.1|9483.1|9495.1|9483.1|9495.1|9483.1|9494.5|9482.5|0
1695079500000|2023-09-18 23:25:00|9495|9483|9494.1|9482.1|9495|9483|9494.1|9482.1|0
1695079800000|2023-09-18 23:30:00|9494.5|9482.5|9493.1|9481.1|9494.5|9482.5|9492.9|9480.9|0
1695080100000|2023-09-18 23:35:00|9493.7|9481.7|9493.9|9481.9|9494.1|9482.1|9493.7|9481.7|0
1695080400000|2023-09-18 23:40:00|9493.8|9481.8|9494.1|9482.1|9494.5|9482.5|9493.7|9481.7|0
1695080700000|2023-09-18 23:45:00|9494.5|9482.5|9494.1|9482.1|9494.5|9482.5|9494.1|9482.1|0
1695081000000|2023-09-18 23:50:00|9494|9482|9493.7|9481.7|9494.1|9482.1|9493.1|9481.1|0
1695081300000|2023-09-18 23:55:00|9494.1|9482.1|9494.5|9482.5|9494.5|9482.5|9493.7|9481.7|0
1695081600000|2023-09-19 00:00:00|9494.4|9482.4|9496.5|9484.5|9497.5|9485.5|9494.1|9482.1|0
1695081900000|2023-09-19 00:05:00|9496.9|9484.9|9496.5|9484.5|9497.5|9485.5|9495.9|9483.9|0
1695082200000|2023-09-19 00:10:00|9496.9|9484.9|9498.4|9486.4|9499.4|9487.4|9496.5|9484.5|0
1695082500000|2023-09-19 00:15:00|9497.8|9485.8|9496.2|9484.2|9498.2|9486.2|9493.3|9481.3|0
1695082800000|2023-09-19 00:20:00|9496.3|9484.3|9490.4|9478.4|9498.2|9486.2|9490.4|9478.4|0
1695083100000|2023-09-19 00:25:00|9492.4|9480.4|9494.3|9482.3|9494.3|9482.3|9490.4|9478.4|0
1695083400000|2023-09-19 00:30:00|9496.2|9484.2|9496.2|9484.2|9496.2|9484.2|9496.2|9484.2|0
1695083700000|2023-09-19 00:35:00|9495.2|9483.2|9494.3|9482.3|9495.2|9483.2|9488.4|9476.4|0
1695084000000|2023-09-19 00:40:00|9494.2|9482.2|9492.3|9480.3|9496.2|9484.2|9492.3|9480.3|0
1695084300000|2023-09-19 00:45:00|9490.3|9478.3|9492.3|9480.3|9494.2|9482.2|9490.3|9478.3|0
1695084600000|2023-09-19 00:50:00|9493.2|9481.2|9496.2|9484.2|9500.1|9488.1|9492.3|9480.3|0
1695084900000|2023-09-19 00:55:00|9496.1|9484.1|9498.1|9486.1|9500|9488|9496.1|9484.1|0
1695085200000|2023-09-19 01:00:00|9499.1|9487.1|9500|9488|9502|9490|9498.1|9486.1|0
1695085500000|2023-09-19 01:05:00|9498|9486|9498|9486|9498.1|9486.1|9496.1|9484.1|0
1695085800000|2023-09-19 01:10:00|9498.1|9486.1|9496.1|9484.1|9500|9488|9496.1|9484.1|0
1695086100000|2023-09-19 01:15:00|9494.1|9482.1|9496.1|9484.1|9496.1|9484.1|9494.1|9482.1|0
1695086400000|2023-09-19 01:20:00|9498|9486|9498|9486|9498|9486|9496.1|9484.1|0
1695086700000|2023-09-19 01:25:00|9498.1|9486.1|9494.1|9482.1|9498.1|9486.1|9494.1|9482.1|0
1695087000000|2023-09-19 01:30:00|9490.2|9478.2|9488.3|9476.3|9492.2|9480.2|9488.3|9476.3|0
1695087300000|2023-09-19 01:35:00|9490.2|9478.2|9486.3|9474.3|9490.2|9478.2|9486.3|9474.3|0
1695087600000|2023-09-19 01:40:00|9488.2|9476.2|9489.3|9477.3|9490.2|9478.2|9486.3|9474.3|0
1695087900000|2023-09-19 01:45:00|9488.3|9476.3|9488.3|9476.3|9488.3|9476.3|9486.3|9474.3|0
1695088200000|2023-09-19 01:50:00|9487.3|9475.3|9486.3|9474.3|9487.3|9475.3|9486.3|9474.3|0
1695088500000|2023-09-19 01:55:00|9488.2|9476.2|9486.3|9474.3|9488.3|9476.3|9486.3|9474.3|0
1695088800000|2023-09-19 02:00:00|9488.3|9476.3|9488|9476|9488.3|9476.3|9486.3|9474.3|0
1695089100000|2023-09-19 02:05:00|9490|9478|9490|9478|9490|9478|9490|9478|0
1695089400000|2023-09-19 02:10:00|9491.9|9479.9|9491.9|9479.9|9491.9|9479.9|9490|9478|0
1695089700000|2023-09-19 02:15:00|9490|9478|9491.9|9479.9|9491.9|9479.9|9490|9478|0
1695090000000|2023-09-19 02:20:00|9490|9478|9489|9477|9490|9478|9488|9476|0
1695090300000|2023-09-19 02:25:00|9490|9478|9488|9476|9490|9478|9488|9476|0
1695090600000|2023-09-19 02:30:00|9486|9474|9489.9|9477.9|9490|9478|9486|9474|0
1695090900000|2023-09-19 02:35:00|9490|9478|9491.9|9479.9|9491.9|9479.9|9489.9|9477.9|0
1695091200000|2023-09-19 02:40:00|9493.8|9481.8|9491.9|9479.9|9493.9|9481.9|9491.9|9479.9|0
1695091500000|2023-09-19 02:45:00|9493.8|9481.8|9491.9|9479.9|9493.8|9481.8|9491.9|9479.9|0
1695092100000|2023-09-19 02:55:00|9493.8|9481.8|9493.9|9481.9|9493.9|9481.9|9493.8|9481.8|0
1695092400000|2023-09-19 03:00:00|9491.9|9479.9|9492.9|9480.9|9493.9|9481.9|9491.9|9479.9|0
1695092700000|2023-09-19 03:05:00|9491.9|9479.9|9491.9|9479.9|9493.9|9481.9|9491.9|9479.9|0
1695093300000|2023-09-19 03:15:00|9492|9480|9492|9480|9493.9|9481.9|9492|9480|0
1695093600000|2023-09-19 03:20:00|9492.9|9480.9|9492|9480|9493.9|9481.9|9491.9|9479.9|0
1695093900000|2023-09-19 03:25:00|9492.9|9480.9|9491.9|9479.9|9493.9|9481.9|9491.9|9479.9|0
1695094200000|2023-09-19 03:30:00|9492.9|9480.9|9493.9|9481.9|9493.9|9481.9|9491.9|9479.9|0
1695095700000|2023-09-19 03:55:00|9493.8|9481.8|9493.8|9481.8|9493.9|9481.9|9491.9|9479.9|0
1695096000000|2023-09-19 04:00:00|9491.9|9479.9|9493.8|9481.8|9493.8|9481.8|9491.9|9479.9|0
1695096300000|2023-09-19 04:05:00|9493.9|9481.9|9491.9|9479.9|9493.9|9481.9|9491.9|9479.9|0
1695096600000|2023-09-19 04:10:00|9493.9|9481.9|9493.9|9481.9|9493.9|9481.9|9493.9|9481.9|0
1695096900000|2023-09-19 04:15:00|9491.9|9479.9|9491.9|9479.9|9491.9|9479.9|9491.9|9479.9|0
1695097800000|2023-09-19 04:30:00|9489.9|9477.9|9488|9476|9490|9478|9488|9476|0
1695098400000|2023-09-19 04:40:00|9486|9474|9484|9472|9486|9474|9484|9472|0
1695098700000|2023-09-19 04:45:00|9482.1|9470.1|9482.1|9470.1|9482.1|9470.1|9482.1|9470.1|0
1695099000000|2023-09-19 04:50:00|9480.2|9468.2|9480.2|9468.2|9482.1|9470.1|9480.2|9468.2|0
1695099300000|2023-09-19 04:55:00|9482.1|9470.1|9482.1|9470.1|9482.1|9470.1|9482.1|9470.1|0
1695099600000|2023-09-19 05:00:00|9480.2|9468.2|9478.2|9466.2|9482.1|9470.1|9478.2|9466.2|0
1695099900000|2023-09-19 05:05:00|9480.1|9468.1|9480.2|9468.2|9482.1|9470.1|9478.2|9466.2|0
1695100200000|2023-09-19 05:10:00|9481.1|9469.1|9482.1|9470.1|9482.1|9470.1|9480.2|9468.2|0
1695100500000|2023-09-19 05:15:00|9480.1|9468.1|9480.2|9468.2|9480.2|9468.2|9480.1|9468.1|0
1695100800000|2023-09-19 05:20:00|9480.1|9468.1|9476.2|9464.2|9482.1|9470.1|9476.2|9464.2|0
1695101100000|2023-09-19 05:25:00|9477.2|9465.2|9475.2|9463.2|9478.2|9466.2|9474.3|9462.3|0
1695101400000|2023-09-19 05:30:00|9476.2|9464.2|9474.3|9462.3|9476.2|9464.2|9474.3|9462.3|0
1695101700000|2023-09-19 05:35:00|9472.3|9460.3|9472.3|9460.3|9472.3|9460.3|9472.3|9460.3|0
1695102300000|2023-09-19 05:45:00|9474.3|9462.3|9474.3|9462.3|9474.3|9462.3|9474.3|9462.3|0
1695102600000|2023-09-19 05:50:00|9476.2|9464.2|9476.2|9464.2|9476.2|9464.2|9476.2|9464.2|0
1695102900000|2023-09-19 05:55:00|9478.1|9466.1|9470.5|9458.5|9480.2|9468.2|9468.6|9456.6|0
1695103200000|2023-09-19 06:00:00|9474.4|9462.4|9467.3|9462.3|9474.4|9466.8|9463.3|9458.3|45
1695103500000|2023-09-19 06:05:00|9466.8|9461.8|9468.3|9463.3|9468.8|9463.8|9462.8|9457.8|19
1695103800000|2023-09-19 06:10:00|9468.8|9463.8|9460.8|9455.8|9469.8|9464.8|9460.3|9455.3|3
1695104100000|2023-09-19 06:15:00|9460.3|9455.3|9463.8|9458.8|9464.3|9459.3|9460.3|9455.3|3
1695104400000|2023-09-19 06:20:00|9463.3|9458.3|9461.8|9456.8|9463.3|9458.3|9457.8|9452.8|0
1695104700000|2023-09-19 06:25:00|9462.3|9457.3|9460.3|9455.3|9462.3|9457.3|9460.3|9455.3|4
1695105000000|2023-09-19 06:30:00|9460.8|9455.8|9457.8|9452.8|9460.8|9455.8|9457.8|9452.8|4
1695105300000|2023-09-19 06:35:00|9457.3|9452.3|9457.3|9452.3|9457.8|9452.8|9455.3|9450.3|3
1695105600000|2023-09-19 06:40:00|9457.8|9452.8|9459.3|9454.3|9460.3|9455.3|9457.8|9452.8|3
1695105900000|2023-09-19 06:45:00|9459.8|9454.8|9460.3|9455.3|9460.3|9455.3|9458.8|9453.8|3
1695106200000|2023-09-19 06:50:00|9461.3|9456.3|9460.8|9455.8|9462.3|9457.3|9460.8|9455.8|2
1695106500000|2023-09-19 06:55:00|9461.3|9456.3|9467.8|9462.8|9467.8|9462.8|9461.3|9456.3|20
1695106800000|2023-09-19 07:00:00|9468.3|9463.3|9468.3|9463.3|9476.8|9471.8|9463.3|9458.3|591
1695107100000|2023-09-19 07:05:00|9468.8|9463.8|9474.8|9469.8|9484.8|9479.8|9461.8|9456.8|339
1695107400000|2023-09-19 07:10:00|9474.3|9469.3|9475.8|9470.8|9484.3|9479.3|9471.8|9466.8|187
1695107700000|2023-09-19 07:15:00|9476.3|9471.3|9490.3|9485.3|9490.8|9485.8|9476.3|9471.3|79
1695108000000|2023-09-19 07:20:00|9489.8|9484.8|9502.8|9497.8|9505.8|9500.8|9489.8|9484.8|100
1695108300000|2023-09-19 07:25:00|9503.3|9498.3|9500.8|9495.8|9505.8|9500.8|9493.8|9488.8|89
1695108600000|2023-09-19 07:30:00|9501.3|9496.3|9507.3|9502.3|9507.8|9502.8|9493.3|9488.3|173
1695108900000|2023-09-19 07:35:00|9506.8|9501.8|9525.3|9520.3|9525.3|9520.3|9504.3|9499.3|272
1695109200000|2023-09-19 07:40:00|9522.9|9517.9|9520.4|9515.4|9522.9|9517.9|9513.9|9508.9|274
1695109500000|2023-09-19 07:45:00|9520.9|9515.9|9525.9|9520.9|9527.4|9522.4|9513.9|9508.9|253
1695109800000|2023-09-19 07:50:00|9525.4|9520.4|9526.4|9521.4|9527.4|9522.4|9512.4|9507.4|82
1695110100000|2023-09-19 07:55:00|9525.9|9520.9|9520.4|9515.4|9526.4|9521.4|9518.4|9513.4|55
1695110400000|2023-09-19 08:00:00|9520.9|9515.9|9533.4|9528.4|9533.4|9528.4|9517.4|9512.4|117
1695110700000|2023-09-19 08:05:00|9532.9|9527.9|9534.9|9529.9|9537.9|9532.9|9530.4|9525.4|89
1695111000000|2023-09-19 08:10:00|9535.4|9530.4|9535.4|9530.4|9537.9|9532.9|9526.9|9521.9|70
1695111300000|2023-09-19 08:15:00|9535.9|9530.9|9530.4|9525.4|9537.4|9532.4|9528.4|9523.4|48
1695111600000|2023-09-19 08:20:00|9530.9|9525.9|9531.4|9526.4|9539.4|9534.4|9529.4|9524.4|40
1695111900000|2023-09-19 08:25:00|9531.9|9526.9|9531.9|9526.9|9536.4|9531.4|9528.9|9523.9|50
1695112200000|2023-09-19 08:30:00|9532.4|9527.4|9529.4|9524.4|9532.9|9527.9|9524.9|9519.9|65
1695112500000|2023-09-19 08:35:00|9528.9|9523.9|9530.9|9525.9|9535.4|9530.4|9523.9|9518.9|39
1695112800000|2023-09-19 08:40:00|9531.4|9526.4|9528.9|9523.9|9531.9|9526.9|9524.4|9519.4|37
1695113100000|2023-09-19 08:45:00|9530.4|9525.4|9532.4|9527.4|9534.4|9529.4|9525.4|9520.4|32
1695113400000|2023-09-19 08:50:00|9532.9|9527.9|9530.4|9525.4|9534.4|9529.4|9527.9|9522.9|25
1695113700000|2023-09-19 08:55:00|9530.9|9525.9|9533.4|9528.4|9533.4|9528.4|9529.9|9524.9|23
1695114000000|2023-09-19 09:00:00|9534.9|9529.9|9529.9|9524.9|9534.9|9529.9|9528.4|9523.4|80
1695114300000|2023-09-19 09:05:00|9530.9|9525.9|9523.9|9518.9|9530.9|9525.9|9519.9|9514.9|104
1695114600000|2023-09-19 09:10:00|9522.9|9517.9|9521.9|9516.9|9524.9|9519.9|9517.4|9512.4|112
1695114900000|2023-09-19 09:15:00|9522.4|9517.4|9531.4|9526.4|9531.9|9526.9|9522.4|9517.4|45
1695115200000|2023-09-19 09:20:00|9530.9|9525.9|9527.4|9522.4|9530.9|9525.9|9523.9|9518.9|39
1695115500000|2023-09-19 09:25:00|9527.9|9522.9|9538.4|9533.4|9538.4|9533.4|9527.9|9522.9|40
1695115800000|2023-09-19 09:30:00|9538.9|9533.9|9534.4|9529.4|9539.4|9534.4|9533.9|9528.9|32
1695116100000|2023-09-19 09:35:00|9533.9|9528.9|9530.9|9525.9|9534.4|9529.4|9526.9|9521.9|75
1695116400000|2023-09-19 09:40:00|9531.9|9526.9|9533.4|9528.4|9534.9|9529.9|9529.9|9524.9|55
1695116700000|2023-09-19 09:45:00|9533.9|9528.9|9530.4|9525.4|9536.4|9531.4|9529.4|9524.4|48
1695117000000|2023-09-19 09:50:00|9530.9|9525.9|9531.4|9526.4|9532.9|9527.9|9527.9|9522.9|46
1695117300000|2023-09-19 09:55:00|9530.9|9525.9|9540.4|9535.4|9540.4|9535.4|9527.4|9522.4|44
1695117600000|2023-09-19 10:00:00|9539.9|9534.9|9539.4|9534.4|9539.9|9534.9|9531.4|9526.4|43
1695117900000|2023-09-19 10:05:00|9538.9|9533.9|9542.9|9537.9|9542.9|9537.9|9535.9|9530.9|35
1695118200000|2023-09-19 10:10:00|9543.4|9538.4|9545.9|9540.9|9546.4|9541.4|9543.4|9538.4|24
1695118500000|2023-09-19 10:15:00|9546.4|9541.4|9541.9|9536.9|9548.9|9543.9|9541.9|9536.9|22
1695118800000|2023-09-19 10:20:00|9542.4|9537.4|9542.4|9537.4|9544.4|9539.4|9540.4|9535.4|19
1695119100000|2023-09-19 10:25:00|9541.9|9536.9|9533.4|9528.4|9543.9|9538.9|9531.9|9526.9|75
1695119400000|2023-09-19 10:30:00|9532.9|9527.9|9537.4|9532.4|9538.9|9533.9|9531.4|9526.4|56
1695119700000|2023-09-19 10:35:00|9536.9|9531.9|9535.4|9530.4|9536.9|9531.9|9533.4|9528.4|58
1695120000000|2023-09-19 10:40:00|9535.9|9530.9|9539.4|9534.4|9540.4|9535.4|9533.4|9528.4|34
1695120300000|2023-09-19 10:45:00|9538.9|9533.9|9532.4|9527.4|9539.4|9534.4|9529.9|9524.9|28
1695120600000|2023-09-19 10:50:00|9532.9|9527.9|9533.4|9528.4|9536.4|9531.4|9531.9|9526.9|23
1695120900000|2023-09-19 10:55:00|9532.9|9527.9|9527.4|9522.4|9532.9|9527.9|9526.9|9521.9|15
1695121200000|2023-09-19 11:00:00|9526.9|9521.9|9526.4|9521.4|9528.4|9523.4|9524.9|9519.9|33
1695121500000|2023-09-19 11:05:00|9526.9|9521.9|9527.9|9522.9|9530.9|9525.9|9526.4|9521.4|29
1695121800000|2023-09-19 11:10:00|9528.4|9523.4|9521.9|9516.9|9529.4|9524.4|9521.9|9516.9|16
1695122100000|2023-09-19 11:15:00|9521.4|9516.4|9520.4|9515.4|9522.9|9517.9|9518.4|9513.4|24
1695122400000|2023-09-19 11:20:00|9520.9|9515.9|9521.4|9516.4|9524.4|9519.4|9519.9|9514.9|44
1695122700000|2023-09-19 11:25:00|9522.4|9517.4|9523.9|9518.9|9524.4|9519.4|9517.9|9512.9|52
1695123000000|2023-09-19 11:30:00|9524.4|9519.4|9522.4|9517.4|9524.4|9519.4|9520.4|9515.4|22
1695123300000|2023-09-19 11:35:00|9522.9|9517.9|9522.4|9517.4|9525.4|9520.4|9521.9|9516.9|17
1695123600000|2023-09-19 11:40:00|9524.1|9519.1|9521.6|9516.6|9525.1|9520.1|9521.1|9516.1|37
1695123900000|2023-09-19 11:45:00|9522.6|9517.6|9528.1|9523.1|9528.1|9523.1|9519.6|9514.6|34
1695124200000|2023-09-19 11:50:00|9527.6|9522.6|9526.1|9521.1|9528.1|9523.1|9524.6|9519.6|19
1695124500000|2023-09-19 11:55:00|9525.6|9520.6|9526.1|9521.1|9528.1|9523.1|9522.1|9517.1|23
1695124800000|2023-09-19 12:00:00|9525.6|9520.6|9524.6|9519.6|9527.1|9522.1|9521.6|9516.6|53
1695125100000|2023-09-19 12:05:00|9524.1|9519.1|9521.6|9516.6|9525.6|9520.6|9521.6|9516.6|108
1695125400000|2023-09-19 12:10:00|9521.1|9516.1|9523.1|9518.1|9524.6|9519.6|9516.1|9511.1|64
1695125700000|2023-09-19 12:15:00|9522.6|9517.6|9515.1|9510.1|9523.6|9518.6|9513.6|9508.6|39
1695126000000|2023-09-19 12:20:00|9514.6|9509.6|9514.6|9509.6|9516.6|9511.6|9511.1|9506.1|44
1695126300000|2023-09-19 12:25:00|9514.1|9509.1|9519.1|9514.1|9520.1|9515.1|9513.6|9508.6|19
1695126600000|2023-09-19 12:30:00|9519.6|9514.6|9517.6|9512.6|9521.6|9516.6|9515.1|9510.1|93
1695126900000|2023-09-19 12:35:00|9517.1|9512.1|9516.1|9511.1|9517.6|9512.6|9510.1|9505.1|41
1695127200000|2023-09-19 12:40:00|9516.6|9511.6|9512.1|9507.1|9518.6|9513.6|9511.6|9506.6|42
1695127500000|2023-09-19 12:45:00|9511.6|9506.6|9518.1|9513.1|9518.6|9513.6|9506.6|9501.6|60
1695127800000|2023-09-19 12:50:00|9518.6|9513.6|9512.6|9507.6|9519.1|9514.1|9507.1|9502.1|37
1695128100000|2023-09-19 12:55:00|9512.1|9507.1|9507.6|9502.6|9512.6|9507.6|9507.1|9502.1|44
1695128400000|2023-09-19 13:00:00|9507.1|9502.1|9502.1|9497.1|9510.1|9505.1|9501.1|9496.1|64
1695128700000|2023-09-19 13:05:00|9501.6|9496.6|9509.1|9504.1|9509.1|9504.1|9496.1|9491.1|58
1695129000000|2023-09-19 13:10:00|9508.6|9503.6|9516.1|9511.1|9516.6|9511.6|9505.1|9500.1|42
1695129300000|2023-09-19 13:15:00|9515.6|9510.6|9518.1|9513.1|9519.6|9514.6|9513.1|9508.1|66
1695129600000|2023-09-19 13:20:00|9517.6|9512.6|9527.1|9522.1|9527.1|9522.1|9516.6|9511.6|58
1695129900000|2023-09-19 13:25:00|9526.6|9521.6|9527.1|9522.1|9532.1|9527.1|9525.1|9520.1|49
1695130200000|2023-09-19 13:30:00|9527.6|9522.6|9539.6|9534.6|9544.1|9539.1|9527.1|9522.1|146
1695130500000|2023-09-19 13:35:00|9539.1|9534.1|9542.1|9537.1|9545.6|9540.6|9536.1|9531.1|57
1695130800000|2023-09-19 13:40:00|9542.6|9537.6|9540.6|9535.6|9543.6|9538.6|9535.1|9530.1|69
1695131100000|2023-09-19 13:45:00|9541.1|9536.1|9548.1|9543.1|9550.1|9545.1|9540.6|9535.6|117
1695131400000|2023-09-19 13:50:00|9548.6|9543.6|9544.1|9539.1|9554.6|9549.6|9543.1|9538.1|124
1695131700000|2023-09-19 13:55:00|9543.6|9538.6|9540.1|9535.1|9546.6|9541.6|9537.1|9532.1|58
1695132000000|2023-09-19 14:00:00|9540.6|9535.6|9532.1|9527.1|9540.6|9535.6|9530.1|9525.1|68
1695132300000|2023-09-19 14:05:00|9532.6|9527.6|9533.1|9528.1|9536.1|9531.1|9530.6|9525.6|62
1695132600000|2023-09-19 14:10:00|9532|9527|9525.5|9520.5|9534.5|9529.5|9524.5|9519.5|89
1695132900000|2023-09-19 14:15:00|9525|9520|9531|9526|9531.5|9526.5|9521.5|9516.5|73
1695133200000|2023-09-19 14:20:00|9530.5|9525.5|9531|9526|9532.5|9527.5|9527.5|9522.5|57
1695133500000|2023-09-19 14:25:00|9531.5|9526.5|9530|9525|9532.5|9527.5|9525|9520|58
1695133800000|2023-09-19 14:30:00|9529.5|9524.5|9524.5|9519.5|9529.5|9524.5|9520|9515|100
1695134100000|2023-09-19 14:35:00|9524|9519|9511|9506|9528.5|9523.5|9511|9506|79
1695134400000|2023-09-19 14:40:00|9510.5|9505.5|9526.5|9521.5|9529|9524|9510|9505|76
1695134700000|2023-09-19 14:45:00|9527|9522|9528|9523|9533.5|9528.5|9526|9521|95
1695135000000|2023-09-19 14:50:00|9527.5|9522.5|9528|9523|9531.5|9526.5|9525|9520|65
1695135300000|2023-09-19 14:55:00|9527.5|9522.5|9526.5|9521.5|9532.5|9527.5|9526.5|9521.5|71
1695135600000|2023-09-19 15:00:00|9527|9522|9520|9515|9527|9522|9519.5|9514.5|63
1695135900000|2023-09-19 15:05:00|9519.5|9514.5|9516.5|9511.5|9520.5|9515.5|9514.5|9509.5|47
1695136200000|2023-09-19 15:10:00|9515.5|9510.5|9520|9515|9520|9515|9512|9507|71
1695136500000|2023-09-19 15:15:00|9519.5|9514.5|9519.5|9514.5|9521|9516|9516|9511|56
1695136800000|2023-09-19 15:20:00|9520|9515|9520|9515|9524.5|9519.5|9519.5|9514.5|140
1695137100000|2023-09-19 15:25:00|9520.5|9515.5|9523.5|9518.5|9526|9521|9519.5|9514.5|374
1695137400000|2023-09-19 15:30:00|9524|9518|9530|9523|9532|9525|9524|9518|250
1695137700000|2023-09-19 15:35:00|9532|9524|9536|9530|9540|9534|9532|9523|173
1695138000000|2023-09-19 15:40:00|9537|9531|9532|9526|9538|9532|9531|9525|36
1695138300000|2023-09-19 15:45:00|9531|9525|9533|9526|9534|9527|9530|9523|20
1695138600000|2023-09-19 15:50:00|9532|9527|9535|9528|9536|9529|9532|9527|15
1695138900000|2023-09-19 15:55:00|9534|9527|9536|9529|9537|9530|9532|9525|35
1695139200000|2023-09-19 16:00:00|9535|9528|9534|9527|9535|9529|9534|9527|13
1695139500000|2023-09-19 16:05:00|9533|9528|9530|9523|9533|9528|9530|9523|26
1695139800000|2023-09-19 16:10:00|9531|9524|9528|9521|9531|9524|9526|9519|51
1695140100000|2023-09-19 16:15:00|9527|9522|9530|9523|9530|9524|9527|9520|10
1695140400000|2023-09-19 16:20:00|9529|9522|9528|9522|9529|9522|9526|9520|1
1695140700000|2023-09-19 16:25:00|9529|9523|9528|9521|9529|9523|9526|9520|5
1695141000000|2023-09-19 16:30:00|9527|9520|9526|9519|9528|9520|9525|9518|2
1695141300000|2023-09-19 16:35:00|9525|9518|9522|9515|9526|9519|9521|9514|10
1695141600000|2023-09-19 16:40:00|9521|9514|9522|9515|9523|9517|9521|9514|0
1695141900000|2023-09-19 16:45:00|9521|9514|9520|9514|9521|9514|9517|9510|27
1695142200000|2023-09-19 16:50:00|9521|9515|9522|9515|9523|9516|9519|9513|9
1695142500000|2023-09-19 16:55:00|9523|9516|9525|9518|9527|9520|9523|9515|9
1695142800000|2023-09-19 17:00:00|9524|9517|9527|9520|9527|9520|9524|9517|0
1695143100000|2023-09-19 17:05:00|9529|9522|9528|9521|9529|9522|9524|9517|5
1695143400000|2023-09-19 17:10:00|9527|9520|9528|9521|9528|9521|9527|9520|0
1695143700000|2023-09-19 17:15:00|9529|9522|9531|9524|9531|9524|9529|9522|0
1695144000000|2023-09-19 17:20:00|9530|9522|9530|9523|9531|9525|9529|9522|2
1695144300000|2023-09-19 17:25:00|9529|9522|9528|9521|9530|9523|9527|9520|0
1695144600000|2023-09-19 17:30:00|9529|9522|9532|9525|9533|9526|9529|9522|10
1695144900000|2023-09-19 17:35:00|9533|9526|9535|9528|9536|9529|9530|9524|8
1695145200000|2023-09-19 17:40:00|9536|9529|9535|9529|9536|9530|9534|9527|9
1695145500000|2023-09-19 17:45:00|9536|9530|9541|9534|9543|9536|9536|9530|12
1695145800000|2023-09-19 17:50:00|9542|9535|9538|9532|9542|9535|9538|9531|14
1695146100000|2023-09-19 17:55:00|9537|9531|9538|9526|9538|9532|9533.5|9526|78
1695146400000|2023-09-19 18:00:00|9538.1|9526.1|9540.1|9528.1|9540.1|9528.1|9538|9526|0
1695146700000|2023-09-19 18:05:00|9538.1|9526.1|9538.1|9526.1|9540.1|9528.1|9538|9526|0
1695147000000|2023-09-19 18:10:00|9540.1|9528.1|9538|9526|9540.1|9528.1|9538|9526|0
1695147300000|2023-09-19 18:15:00|9536|9524|9536.1|9524.1|9538|9526|9534|9522|0
1695147600000|2023-09-19 18:20:00|9538.1|9526.1|9536.1|9524.1|9538.1|9526.1|9536.1|9524.1|0
1695147900000|2023-09-19 18:25:00|9536|9524|9534.1|9522.1|9538.1|9526.1|9534.1|9522.1|0
1695148200000|2023-09-19 18:30:00|9534|9522|9538.2|9526.2|9538.2|9526.2|9534|9522|0
1695148500000|2023-09-19 18:35:00|9540.2|9528.2|9546.5|9534.5|9548.7|9536.7|9540.2|9528.2|0
1695148800000|2023-09-19 18:40:00|9546.4|9534.4|9546.4|9534.4|9548.5|9536.5|9544.4|9532.4|0
1695149100000|2023-09-19 18:45:00|9546.5|9534.5|9544.5|9532.5|9546.5|9534.5|9544.4|9532.4|0
1695149400000|2023-09-19 18:50:00|9544.4|9532.4|9539.7|9527.7|9544.4|9532.4|9539.6|9527.6|0
1695149700000|2023-09-19 18:55:00|9539.6|9527.6|9535.6|9523.6|9539.7|9527.7|9535.6|9523.6|0
1695150000000|2023-09-19 19:00:00|9535.5|9523.5|9535.6|9523.6|9535.7|9523.7|9533.5|9521.5|0
1695150300000|2023-09-19 19:05:00|9533.6|9521.6|9535.6|9523.6|9535.6|9523.6|9533.6|9521.6|0
1695150600000|2023-09-19 19:10:00|9535.5|9523.5|9535.5|9523.5|9535.6|9523.6|9533.5|9521.5|0
1695150900000|2023-09-19 19:15:00|9533.5|9521.5|9535.6|9523.6|9535.6|9523.6|9533.5|9521.5|0
1695151200000|2023-09-19 19:20:00|9535.5|9523.5|9534.6|9522.6|9535.7|9523.7|9533.5|9521.5|0
1695151500000|2023-09-19 19:25:00|9535.6|9523.6|9537.7|9525.7|9539.7|9527.7|9534.6|9522.6|0
1695151800000|2023-09-19 19:30:00|9537.8|9525.8|9537.7|9525.7|9539.7|9527.7|9535.7|9523.7|0
1695152100000|2023-09-19 19:35:00|9537.8|9525.8|9535.8|9523.8|9539.8|9527.8|9535.7|9523.7|0
1695152400000|2023-09-19 19:40:00|9537.8|9525.8|9539.9|9527.9|9541.9|9529.9|9535.8|9523.8|0
1695152700000|2023-09-19 19:45:00|9540|9528|9541|9529|9544|9532|9540|9528|0
1695153000000|2023-09-19 19:50:00|9541.9|9529.9|9539.9|9527.9|9542|9530|9538.9|9526.9|0
1695153300000|2023-09-19 19:55:00|9537.9|9525.9|9538.9|9526.9|9541.9|9529.9|9537.7|9525.7|0
1695153600000|2023-09-19 20:00:00|9542.6|9530.6|9542.7|9530.7|9547.4|9535.4|9542.6|9530.6|0
1695153900000|2023-09-19 20:05:00|9543.3|9531.3|9543.7|9531.7|9544.7|9532.7|9543.3|9531.3|0
1695154200000|2023-09-19 20:10:00|9543.3|9531.3|9544.7|9532.7|9545.1|9533.1|9543.3|9531.3|0
1695154500000|2023-09-19 20:15:00|9543.7|9531.7|9543.3|9531.3|9544.1|9532.1|9542.7|9530.7|0
1695154800000|2023-09-19 20:20:00|9542.7|9530.7|9543.3|9531.3|9543.3|9531.3|9542.7|9530.7|0
1695155100000|2023-09-19 20:25:00|9543.7|9531.7|9542.7|9530.7|9543.7|9531.7|9542.7|9530.7|0
1695155400000|2023-09-19 20:30:00|9543.3|9531.3|9543.3|9531.3|9543.3|9531.3|9542.7|9530.7|0
1695156000000|2023-09-19 20:40:00|9543.2|9531.2|9542.7|9530.7|9543.2|9531.2|9542.7|9530.7|0
1695156300000|2023-09-19 20:45:00|9543.3|9531.3|9543.7|9531.7|9543.7|9531.7|9542.7|9530.7|0
1695156600000|2023-09-19 20:50:00|9543.5|9531.5|9542.7|9530.7|9543.7|9531.7|9542.7|9530.7|0
1695156900000|2023-09-19 20:55:00|9543.3|9531.3|9543.9|9531.9|9543.9|9531.9|9543.3|9531.3|0
1695157200000|2023-09-19 21:00:00|9543.7|9531.7|9544.1|9532.1|9544.3|9532.3|9543.7|9531.7|0
1695157500000|2023-09-19 21:05:00|9543.9|9531.9|9543.9|9531.9|9543.9|9531.9|9543.9|9531.9|0
1695157800000|2023-09-19 21:10:00|9544.3|9532.3|9544.1|9532.1|9544.3|9532.3|9544.1|9532.1|0
1695158100000|2023-09-19 21:15:00|9544.3|9532.3|9544.3|9532.3|9544.5|9532.5|9544.1|9532.1|0
1695158400000|2023-09-19 21:20:00|9544.1|9532.1|9543.9|9531.9|9544.3|9532.3|9543.9|9531.9|0
1695159000000|2023-09-19 21:30:00|9543.7|9531.7|9543.9|9531.9|9544.1|9532.1|9543.7|9531.7|0
1695159300000|2023-09-19 21:35:00|9544.1|9532.1|9543.9|9531.9|9544.1|9532.1|9543.9|9531.9|0
1695159600000|2023-09-19 21:40:00|9544.1|9532.1|9544.1|9532.1|9544.1|9532.1|9544.1|9532.1|0
1695159900000|2023-09-19 21:45:00|9544.3|9532.3|9544.3|9532.3|9544.5|9532.5|9544.1|9532.1|0
1695160200000|2023-09-19 21:50:00|9544.5|9532.5|9543.5|9531.5|9544.5|9532.5|9543.5|9531.5|0
1695160500000|2023-09-19 21:55:00|9544.1|9532.1|9543.7|9531.7|9544.1|9532.1|9543.5|9531.5|0
1695160800000|2023-09-19 22:00:00|9543.6|9531.6|9543.7|9531.7|9544.1|9532.1|9541.1|9529.1|0
1695161100000|2023-09-19 22:05:00|9543.3|9531.3|9544.9|9532.9|9545.1|9533.1|9543.3|9531.3|0
1695161400000|2023-09-19 22:10:00|9545.1|9533.1|9545.6|9533.6|9545.6|9533.6|9544.6|9532.6|0
1695161700000|2023-09-19 22:15:00|9545.8|9533.8|9545.6|9533.6|9546.2|9534.2|9545.4|9533.4|0
1695162000000|2023-09-19 22:20:00|9545.8|9533.8|9545.2|9533.2|9545.8|9533.8|9544.6|9532.6|0
1695162300000|2023-09-19 22:25:00|9545|9533|9544.6|9532.6|9545.2|9533.2|9544.6|9532.6|0
1695162600000|2023-09-19 22:30:00|9544.2|9532.2|9543.8|9531.8|9544.6|9532.6|9543.8|9531.8|0
1695162900000|2023-09-19 22:35:00|9543.2|9531.2|9542.8|9530.8|9543.8|9531.8|9542.8|9530.8|0
1695163200000|2023-09-19 22:40:00|9543.2|9531.2|9542.8|9530.8|9543.2|9531.2|9542.8|9530.8|0
1695163500000|2023-09-19 22:45:00|9542.6|9530.6|9543.2|9531.2|9543.2|9531.2|9542.4|9530.4|0
1695163800000|2023-09-19 22:50:00|9542.8|9530.8|9542.8|9530.8|9543.2|9531.2|9542.8|9530.8|0
1695164100000|2023-09-19 22:55:00|9543.2|9531.2|9543.8|9531.8|9543.8|9531.8|9542.8|9530.8|0
1695164400000|2023-09-19 23:00:00|9544|9532|9542.8|9530.8|9544.6|9532.6|9541.8|9529.8|0
1695164700000|2023-09-19 23:05:00|9543.2|9531.2|9543.2|9531.2|9544.2|9532.2|9542.8|9530.8|0
1695165000000|2023-09-19 23:10:00|9543.4|9531.4|9543.2|9531.2|9543.4|9531.4|9542.4|9530.4|0
1695165300000|2023-09-19 23:15:00|9542.8|9530.8|9543.1|9531.1|9544.1|9532.1|9542.6|9530.6|0
1695165600000|2023-09-19 23:20:00|9543.7|9531.7|9544.5|9532.5|9544.5|9532.5|9543.1|9531.1|0
1695165900000|2023-09-19 23:25:00|9544.3|9532.3|9544.1|9532.1|9544.9|9532.9|9544.1|9532.1|0
1695166200000|2023-09-19 23:30:00|9544.5|9532.5|9544.5|9532.5|9545.1|9533.1|9544.1|9532.1|0
1695166500000|2023-09-19 23:35:00|9545.1|9533.1|9545.1|9533.1|9545.5|9533.5|9544.5|9532.5|0
1695166800000|2023-09-19 23:40:00|9544.9|9532.9|9545.5|9533.5|9546.1|9534.1|9544.9|9532.9|0
1695167100000|2023-09-19 23:45:00|9545.3|9533.3|9545.5|9533.5|9545.5|9533.5|9544.1|9532.1|0
1695167400000|2023-09-19 23:50:00|9545.4|9533.4|9544.1|9532.1|9545.5|9533.5|9544.1|9532.1|0
1695167700000|2023-09-19 23:55:00|9544.3|9532.3|9545.1|9533.1|9545.1|9533.1|9544.1|9532.1|0
1695081600000|2023-09-19 00:00:00|9494.4|9482.4|9496.5|9484.5|9497.5|9485.5|9494.1|9482.1|0
1695081900000|2023-09-19 00:05:00|9496.9|9484.9|9496.5|9484.5|9497.5|9485.5|9495.9|9483.9|0
1695082200000|2023-09-19 00:10:00|9496.9|9484.9|9498.4|9486.4|9499.4|9487.4|9496.5|9484.5|0
1695082500000|2023-09-19 00:15:00|9497.8|9485.8|9496.2|9484.2|9498.2|9486.2|9493.3|9481.3|0
1695082800000|2023-09-19 00:20:00|9496.3|9484.3|9490.4|9478.4|9498.2|9486.2|9490.4|9478.4|0
1695083100000|2023-09-19 00:25:00|9492.4|9480.4|9494.3|9482.3|9494.3|9482.3|9490.4|9478.4|0
1695083400000|2023-09-19 00:30:00|9496.2|9484.2|9496.2|9484.2|9496.2|9484.2|9496.2|9484.2|0
1695083700000|2023-09-19 00:35:00|9495.2|9483.2|9494.3|9482.3|9495.2|9483.2|9488.4|9476.4|0
1695084000000|2023-09-19 00:40:00|9494.2|9482.2|9492.3|9480.3|9496.2|9484.2|9492.3|9480.3|0
1695084300000|2023-09-19 00:45:00|9490.3|9478.3|9492.3|9480.3|9494.2|9482.2|9490.3|9478.3|0
1695084600000|2023-09-19 00:50:00|9493.2|9481.2|9496.2|9484.2|9500.1|9488.1|9492.3|9480.3|0
1695084900000|2023-09-19 00:55:00|9496.1|9484.1|9498.1|9486.1|9500|9488|9496.1|9484.1|0
1695085200000|2023-09-19 01:00:00|9499.1|9487.1|9500|9488|9502|9490|9498.1|9486.1|0
1695085500000|2023-09-19 01:05:00|9498|9486|9498|9486|9498.1|9486.1|9496.1|9484.1|0
1695085800000|2023-09-19 01:10:00|9498.1|9486.1|9496.1|9484.1|9500|9488|9496.1|9484.1|0
1695086100000|2023-09-19 01:15:00|9494.1|9482.1|9496.1|9484.1|9496.1|9484.1|9494.1|9482.1|0
1695086400000|2023-09-19 01:20:00|9498|9486|9498|9486|9498|9486|9496.1|9484.1|0
1695086700000|2023-09-19 01:25:00|9498.1|9486.1|9494.1|9482.1|9498.1|9486.1|9494.1|9482.1|0
1695087000000|2023-09-19 01:30:00|9490.2|9478.2|9488.3|9476.3|9492.2|9480.2|9488.3|9476.3|0
1695087300000|2023-09-19 01:35:00|9490.2|9478.2|9486.3|9474.3|9490.2|9478.2|9486.3|9474.3|0
1695087600000|2023-09-19 01:40:00|9488.2|9476.2|9489.3|9477.3|9490.2|9478.2|9486.3|9474.3|0
1695087900000|2023-09-19 01:45:00|9488.3|9476.3|9488.3|9476.3|9488.3|9476.3|9486.3|9474.3|0
1695088200000|2023-09-19 01:50:00|9487.3|9475.3|9486.3|9474.3|9487.3|9475.3|9486.3|9474.3|0
1695088500000|2023-09-19 01:55:00|9488.2|9476.2|9486.3|9474.3|9488.3|9476.3|9486.3|9474.3|0
1695088800000|2023-09-19 02:00:00|9488.3|9476.3|9488|9476|9488.3|9476.3|9486.3|9474.3|0
1695089100000|2023-09-19 02:05:00|9490|9478|9490|9478|9490|9478|9490|9478|0
1695089400000|2023-09-19 02:10:00|9491.9|9479.9|9491.9|9479.9|9491.9|9479.9|9490|9478|0
1695089700000|2023-09-19 02:15:00|9490|9478|9491.9|9479.9|9491.9|9479.9|9490|9478|0
1695090000000|2023-09-19 02:20:00|9490|9478|9489|9477|9490|9478|9488|9476|0
1695090300000|2023-09-19 02:25:00|9490|9478|9488|9476|9490|9478|9488|9476|0
1695090600000|2023-09-19 02:30:00|9486|9474|9489.9|9477.9|9490|9478|9486|9474|0
1695090900000|2023-09-19 02:35:00|9490|9478|9491.9|9479.9|9491.9|9479.9|9489.9|9477.9|0
1695091200000|2023-09-19 02:40:00|9493.8|9481.8|9491.9|9479.9|9493.9|9481.9|9491.9|9479.9|0
1695091500000|2023-09-19 02:45:00|9493.8|9481.8|9491.9|9479.9|9493.8|9481.8|9491.9|9479.9|0
1695092100000|2023-09-19 02:55:00|9493.8|9481.8|9493.9|9481.9|9493.9|9481.9|9493.8|9481.8|0
1695092400000|2023-09-19 03:00:00|9491.9|9479.9|9492.9|9480.9|9493.9|9481.9|9491.9|9479.9|0
1695092700000|2023-09-19 03:05:00|9491.9|9479.9|9491.9|9479.9|9493.9|9481.9|9491.9|9479.9|0
1695093300000|2023-09-19 03:15:00|9492|9480|9492|9480|9493.9|9481.9|9492|9480|0
1695093600000|2023-09-19 03:20:00|9492.9|9480.9|9492|9480|9493.9|9481.9|9491.9|9479.9|0
1695093900000|2023-09-19 03:25:00|9492.9|9480.9|9491.9|9479.9|9493.9|9481.9|9491.9|9479.9|0
1695094200000|2023-09-19 03:30:00|9492.9|9480.9|9493.9|9481.9|9493.9|9481.9|9491.9|9479.9|0
1695095700000|2023-09-19 03:55:00|9493.8|9481.8|9493.8|9481.8|9493.9|9481.9|9491.9|9479.9|0
1695096000000|2023-09-19 04:00:00|9491.9|9479.9|9493.8|9481.8|9493.8|9481.8|9491.9|9479.9|0
1695096300000|2023-09-19 04:05:00|9493.9|9481.9|9491.9|9479.9|9493.9|9481.9|9491.9|9479.9|0
1695096600000|2023-09-19 04:10:00|9493.9|9481.9|9493.9|9481.9|9493.9|9481.9|9493.9|9481.9|0
1695096900000|2023-09-19 04:15:00|9491.9|9479.9|9491.9|9479.9|9491.9|9479.9|9491.9|9479.9|0
1695097800000|2023-09-19 04:30:00|9489.9|9477.9|9488|9476|9490|9478|9488|9476|0
1695098400000|2023-09-19 04:40:00|9486|9474|9484|9472|9486|9474|9484|9472|0
1695098700000|2023-09-19 04:45:00|9482.1|9470.1|9482.1|9470.1|9482.1|9470.1|9482.1|9470.1|0
1695099000000|2023-09-19 04:50:00|9480.2|9468.2|9480.2|9468.2|9482.1|9470.1|9480.2|9468.2|0
1695099300000|2023-09-19 04:55:00|9482.1|9470.1|9482.1|9470.1|9482.1|9470.1|9482.1|9470.1|0
1695099600000|2023-09-19 05:00:00|9480.2|9468.2|9478.2|9466.2|9482.1|9470.1|9478.2|9466.2|0
1695099900000|2023-09-19 05:05:00|9480.1|9468.1|9480.2|9468.2|9482.1|9470.1|9478.2|9466.2|0
1695100200000|2023-09-19 05:10:00|9481.1|9469.1|9482.1|9470.1|9482.1|9470.1|9480.2|9468.2|0
1695100500000|2023-09-19 05:15:00|9480.1|9468.1|9480.2|9468.2|9480.2|9468.2|9480.1|9468.1|0
1695100800000|2023-09-19 05:20:00|9480.1|9468.1|9476.2|9464.2|9482.1|9470.1|9476.2|9464.2|0
1695101100000|2023-09-19 05:25:00|9477.2|9465.2|9475.2|9463.2|9478.2|9466.2|9474.3|9462.3|0
1695101400000|2023-09-19 05:30:00|9476.2|9464.2|9474.3|9462.3|9476.2|9464.2|9474.3|9462.3|0
1695101700000|2023-09-19 05:35:00|9472.3|9460.3|9472.3|9460.3|9472.3|9460.3|9472.3|9460.3|0
1695102300000|2023-09-19 05:45:00|9474.3|9462.3|9474.3|9462.3|9474.3|9462.3|9474.3|9462.3|0
1695102600000|2023-09-19 05:50:00|9476.2|9464.2|9476.2|9464.2|9476.2|9464.2|9476.2|9464.2|0
1695102900000|2023-09-19 05:55:00|9478.1|9466.1|9470.5|9458.5|9480.2|9468.2|9468.6|9456.6|0
1695103200000|2023-09-19 06:00:00|9474.4|9462.4|9467.3|9462.3|9474.4|9466.8|9463.3|9458.3|45
1695103500000|2023-09-19 06:05:00|9466.8|9461.8|9468.3|9463.3|9468.8|9463.8|9462.8|9457.8|19
1695103800000|2023-09-19 06:10:00|9468.8|9463.8|9460.8|9455.8|9469.8|9464.8|9460.3|9455.3|3
1695104100000|2023-09-19 06:15:00|9460.3|9455.3|9463.8|9458.8|9464.3|9459.3|9460.3|9455.3|3
1695104400000|2023-09-19 06:20:00|9463.3|9458.3|9461.8|9456.8|9463.3|9458.3|9457.8|9452.8|0
1695104700000|2023-09-19 06:25:00|9462.3|9457.3|9460.3|9455.3|9462.3|9457.3|9460.3|9455.3|4
1695105000000|2023-09-19 06:30:00|9460.8|9455.8|9457.8|9452.8|9460.8|9455.8|9457.8|9452.8|4
1695105300000|2023-09-19 06:35:00|9457.3|9452.3|9457.3|9452.3|9457.8|9452.8|9455.3|9450.3|3
1695105600000|2023-09-19 06:40:00|9457.8|9452.8|9459.3|9454.3|9460.3|9455.3|9457.8|9452.8|3
1695105900000|2023-09-19 06:45:00|9459.8|9454.8|9460.3|9455.3|9460.3|9455.3|9458.8|9453.8|3
1695106200000|2023-09-19 06:50:00|9461.3|9456.3|9460.8|9455.8|9462.3|9457.3|9460.8|9455.8|2
1695106500000|2023-09-19 06:55:00|9461.3|9456.3|9467.8|9462.8|9467.8|9462.8|9461.3|9456.3|20
1695106800000|2023-09-19 07:00:00|9468.3|9463.3|9468.3|9463.3|9476.8|9471.8|9463.3|9458.3|591
1695107100000|2023-09-19 07:05:00|9468.8|9463.8|9474.8|9469.8|9484.8|9479.8|9461.8|9456.8|339
1695107400000|2023-09-19 07:10:00|9474.3|9469.3|9475.8|9470.8|9484.3|9479.3|9471.8|9466.8|187
1695107700000|2023-09-19 07:15:00|9476.3|9471.3|9490.3|9485.3|9490.8|9485.8|9476.3|9471.3|79
1695108000000|2023-09-19 07:20:00|9489.8|9484.8|9502.8|9497.8|9505.8|9500.8|9489.8|9484.8|100
1695108300000|2023-09-19 07:25:00|9503.3|9498.3|9500.8|9495.8|9505.8|9500.8|9493.8|9488.8|89
1695108600000|2023-09-19 07:30:00|9501.3|9496.3|9507.3|9502.3|9507.8|9502.8|9493.3|9488.3|173
1695108900000|2023-09-19 07:35:00|9506.8|9501.8|9525.3|9520.3|9525.3|9520.3|9504.3|9499.3|272
1695109200000|2023-09-19 07:40:00|9522.9|9517.9|9520.4|9515.4|9522.9|9517.9|9513.9|9508.9|274
1695109500000|2023-09-19 07:45:00|9520.9|9515.9|9525.9|9520.9|9527.4|9522.4|9513.9|9508.9|253
1695109800000|2023-09-19 07:50:00|9525.4|9520.4|9526.4|9521.4|9527.4|9522.4|9512.4|9507.4|82
1695110100000|2023-09-19 07:55:00|9525.9|9520.9|9520.4|9515.4|9526.4|9521.4|9518.4|9513.4|55
1695110400000|2023-09-19 08:00:00|9520.9|9515.9|9533.4|9528.4|9533.4|9528.4|9517.4|9512.4|117
1695110700000|2023-09-19 08:05:00|9532.9|9527.9|9534.9|9529.9|9537.9|9532.9|9530.4|9525.4|89
1695111000000|2023-09-19 08:10:00|9535.4|9530.4|9535.4|9530.4|9537.9|9532.9|9526.9|9521.9|70
1695111300000|2023-09-19 08:15:00|9535.9|9530.9|9530.4|9525.4|9537.4|9532.4|9528.4|9523.4|48
1695111600000|2023-09-19 08:20:00|9530.9|9525.9|9531.4|9526.4|9539.4|9534.4|9529.4|9524.4|40
1695111900000|2023-09-19 08:25:00|9531.9|9526.9|9531.9|9526.9|9536.4|9531.4|9528.9|9523.9|50
1695112200000|2023-09-19 08:30:00|9532.4|9527.4|9529.4|9524.4|9532.9|9527.9|9524.9|9519.9|65
1695112500000|2023-09-19 08:35:00|9528.9|9523.9|9530.9|9525.9|9535.4|9530.4|9523.9|9518.9|39
1695112800000|2023-09-19 08:40:00|9531.4|9526.4|9528.9|9523.9|9531.9|9526.9|9524.4|9519.4|37
1695113100000|2023-09-19 08:45:00|9530.4|9525.4|9532.4|9527.4|9534.4|9529.4|9525.4|9520.4|32
1695113400000|2023-09-19 08:50:00|9532.9|9527.9|9530.4|9525.4|9534.4|9529.4|9527.9|9522.9|25
1695113700000|2023-09-19 08:55:00|9530.9|9525.9|9533.4|9528.4|9533.4|9528.4|9529.9|9524.9|23
1695114000000|2023-09-19 09:00:00|9534.9|9529.9|9529.9|9524.9|9534.9|9529.9|9528.4|9523.4|80
1695114300000|2023-09-19 09:05:00|9530.9|9525.9|9523.9|9518.9|9530.9|9525.9|9519.9|9514.9|104
1695114600000|2023-09-19 09:10:00|9522.9|9517.9|9521.9|9516.9|9524.9|9519.9|9517.4|9512.4|112
1695114900000|2023-09-19 09:15:00|9522.4|9517.4|9531.4|9526.4|9531.9|9526.9|9522.4|9517.4|45
1695115200000|2023-09-19 09:20:00|9530.9|9525.9|9527.4|9522.4|9530.9|9525.9|9523.9|9518.9|39
1695115500000|2023-09-19 09:25:00|9527.9|9522.9|9538.4|9533.4|9538.4|9533.4|9527.9|9522.9|40
1695115800000|2023-09-19 09:30:00|9538.9|9533.9|9534.4|9529.4|9539.4|9534.4|9533.9|9528.9|32
1695116100000|2023-09-19 09:35:00|9533.9|9528.9|9530.9|9525.9|9534.4|9529.4|9526.9|9521.9|75
1695116400000|2023-09-19 09:40:00|9531.9|9526.9|9533.4|9528.4|9534.9|9529.9|9529.9|9524.9|55
1695116700000|2023-09-19 09:45:00|9533.9|9528.9|9530.4|9525.4|9536.4|9531.4|9529.4|9524.4|48
1695117000000|2023-09-19 09:50:00|9530.9|9525.9|9531.4|9526.4|9532.9|9527.9|9527.9|9522.9|46
1695117300000|2023-09-19 09:55:00|9530.9|9525.9|9540.4|9535.4|9540.4|9535.4|9527.4|9522.4|44
1695117600000|2023-09-19 10:00:00|9539.9|9534.9|9539.4|9534.4|9539.9|9534.9|9531.4|9526.4|43
1695117900000|2023-09-19 10:05:00|9538.9|9533.9|9542.9|9537.9|9542.9|9537.9|9535.9|9530.9|35
1695118200000|2023-09-19 10:10:00|9543.4|9538.4|9545.9|9540.9|9546.4|9541.4|9543.4|9538.4|24
1695118500000|2023-09-19 10:15:00|9546.4|9541.4|9541.9|9536.9|9548.9|9543.9|9541.9|9536.9|22
1695118800000|2023-09-19 10:20:00|9542.4|9537.4|9542.4|9537.4|9544.4|9539.4|9540.4|9535.4|19
1695119100000|2023-09-19 10:25:00|9541.9|9536.9|9533.4|9528.4|9543.9|9538.9|9531.9|9526.9|75
1695119400000|2023-09-19 10:30:00|9532.9|9527.9|9537.4|9532.4|9538.9|9533.9|9531.4|9526.4|56
1695119700000|2023-09-19 10:35:00|9536.9|9531.9|9535.4|9530.4|9536.9|9531.9|9533.4|9528.4|58
1695120000000|2023-09-19 10:40:00|9535.9|9530.9|9539.4|9534.4|9540.4|9535.4|9533.4|9528.4|34
1695120300000|2023-09-19 10:45:00|9538.9|9533.9|9532.4|9527.4|9539.4|9534.4|9529.9|9524.9|28
1695120600000|2023-09-19 10:50:00|9532.9|9527.9|9533.4|9528.4|9536.4|9531.4|9531.9|9526.9|23
1695120900000|2023-09-19 10:55:00|9532.9|9527.9|9527.4|9522.4|9532.9|9527.9|9526.9|9521.9|15
1695121200000|2023-09-19 11:00:00|9526.9|9521.9|9526.4|9521.4|9528.4|9523.4|9524.9|9519.9|33
1695121500000|2023-09-19 11:05:00|9526.9|9521.9|9527.9|9522.9|9530.9|9525.9|9526.4|9521.4|29
1695121800000|2023-09-19 11:10:00|9528.4|9523.4|9521.9|9516.9|9529.4|9524.4|9521.9|9516.9|16
1695122100000|2023-09-19 11:15:00|9521.4|9516.4|9520.4|9515.4|9522.9|9517.9|9518.4|9513.4|24
1695122400000|2023-09-19 11:20:00|9520.9|9515.9|9521.4|9516.4|9524.4|9519.4|9519.9|9514.9|44
1695122700000|2023-09-19 11:25:00|9522.4|9517.4|9523.9|9518.9|9524.4|9519.4|9517.9|9512.9|52
1695123000000|2023-09-19 11:30:00|9524.4|9519.4|9522.4|9517.4|9524.4|9519.4|9520.4|9515.4|22
1695123300000|2023-09-19 11:35:00|9522.9|9517.9|9522.4|9517.4|9525.4|9520.4|9521.9|9516.9|17
1695123600000|2023-09-19 11:40:00|9524.1|9519.1|9521.6|9516.6|9525.1|9520.1|9521.1|9516.1|37
1695123900000|2023-09-19 11:45:00|9522.6|9517.6|9528.1|9523.1|9528.1|9523.1|9519.6|9514.6|34
1695124200000|2023-09-19 11:50:00|9527.6|9522.6|9526.1|9521.1|9528.1|9523.1|9524.6|9519.6|19
1695124500000|2023-09-19 11:55:00|9525.6|9520.6|9526.1|9521.1|9528.1|9523.1|9522.1|9517.1|23
1695124800000|2023-09-19 12:00:00|9525.6|9520.6|9524.6|9519.6|9527.1|9522.1|9521.6|9516.6|53
1695125100000|2023-09-19 12:05:00|9524.1|9519.1|9521.6|9516.6|9525.6|9520.6|9521.6|9516.6|108
1695125400000|2023-09-19 12:10:00|9521.1|9516.1|9523.1|9518.1|9524.6|9519.6|9516.1|9511.1|64
1695125700000|2023-09-19 12:15:00|9522.6|9517.6|9515.1|9510.1|9523.6|9518.6|9513.6|9508.6|39
1695126000000|2023-09-19 12:20:00|9514.6|9509.6|9514.6|9509.6|9516.6|9511.6|9511.1|9506.1|44
1695126300000|2023-09-19 12:25:00|9514.1|9509.1|9519.1|9514.1|9520.1|9515.1|9513.6|9508.6|19
1695126600000|2023-09-19 12:30:00|9519.6|9514.6|9517.6|9512.6|9521.6|9516.6|9515.1|9510.1|93
1695126900000|2023-09-19 12:35:00|9517.1|9512.1|9516.1|9511.1|9517.6|9512.6|9510.1|9505.1|41
1695127200000|2023-09-19 12:40:00|9516.6|9511.6|9512.1|9507.1|9518.6|9513.6|9511.6|9506.6|42
1695127500000|2023-09-19 12:45:00|9511.6|9506.6|9518.1|9513.1|9518.6|9513.6|9506.6|9501.6|60
1695127800000|2023-09-19 12:50:00|9518.6|9513.6|9512.6|9507.6|9519.1|9514.1|9507.1|9502.1|37
1695128100000|2023-09-19 12:55:00|9512.1|9507.1|9507.6|9502.6|9512.6|9507.6|9507.1|9502.1|44
1695128400000|2023-09-19 13:00:00|9507.1|9502.1|9502.1|9497.1|9510.1|9505.1|9501.1|9496.1|64
1695128700000|2023-09-19 13:05:00|9501.6|9496.6|9509.1|9504.1|9509.1|9504.1|9496.1|9491.1|58
1695129000000|2023-09-19 13:10:00|9508.6|9503.6|9516.1|9511.1|9516.6|9511.6|9505.1|9500.1|42
1695129300000|2023-09-19 13:15:00|9515.6|9510.6|9518.1|9513.1|9519.6|9514.6|9513.1|9508.1|66
1695129600000|2023-09-19 13:20:00|9517.6|9512.6|9527.1|9522.1|9527.1|9522.1|9516.6|9511.6|58
1695129900000|2023-09-19 13:25:00|9526.6|9521.6|9527.1|9522.1|9532.1|9527.1|9525.1|9520.1|49
1695130200000|2023-09-19 13:30:00|9527.6|9522.6|9539.6|9534.6|9544.1|9539.1|9527.1|9522.1|146
1695130500000|2023-09-19 13:35:00|9539.1|9534.1|9542.1|9537.1|9545.6|9540.6|9536.1|9531.1|57
1695130800000|2023-09-19 13:40:00|9542.6|9537.6|9540.6|9535.6|9543.6|9538.6|9535.1|9530.1|69
1695131100000|2023-09-19 13:45:00|9541.1|9536.1|9548.1|9543.1|9550.1|9545.1|9540.6|9535.6|117
1695131400000|2023-09-19 13:50:00|9548.6|9543.6|9544.1|9539.1|9554.6|9549.6|9543.1|9538.1|124
1695131700000|2023-09-19 13:55:00|9543.6|9538.6|9540.1|9535.1|9546.6|9541.6|9537.1|9532.1|58
1695132000000|2023-09-19 14:00:00|9540.6|9535.6|9532.1|9527.1|9540.6|9535.6|9530.1|9525.1|68
1695132300000|2023-09-19 14:05:00|9532.6|9527.6|9533.1|9528.1|9536.1|9531.1|9530.6|9525.6|62
1695132600000|2023-09-19 14:10:00|9532|9527|9525.5|9520.5|9534.5|9529.5|9524.5|9519.5|89
1695132900000|2023-09-19 14:15:00|9525|9520|9531|9526|9531.5|9526.5|9521.5|9516.5|73
1695133200000|2023-09-19 14:20:00|9530.5|9525.5|9531|9526|9532.5|9527.5|9527.5|9522.5|57
1695133500000|2023-09-19 14:25:00|9531.5|9526.5|9530|9525|9532.5|9527.5|9525|9520|58
1695133800000|2023-09-19 14:30:00|9529.5|9524.5|9524.5|9519.5|9529.5|9524.5|9520|9515|100
1695134100000|2023-09-19 14:35:00|9524|9519|9511|9506|9528.5|9523.5|9511|9506|79
1695134400000|2023-09-19 14:40:00|9510.5|9505.5|9526.5|9521.5|9529|9524|9510|9505|76
1695134700000|2023-09-19 14:45:00|9527|9522|9528|9523|9533.5|9528.5|9526|9521|95
1695135000000|2023-09-19 14:50:00|9527.5|9522.5|9528|9523|9531.5|9526.5|9525|9520|65
1695135300000|2023-09-19 14:55:00|9527.5|9522.5|9526.5|9521.5|9532.5|9527.5|9526.5|9521.5|71
1695135600000|2023-09-19 15:00:00|9527|9522|9520|9515|9527|9522|9519.5|9514.5|63
1695135900000|2023-09-19 15:05:00|9519.5|9514.5|9516.5|9511.5|9520.5|9515.5|9514.5|9509.5|47
1695136200000|2023-09-19 15:10:00|9515.5|9510.5|9520|9515|9520|9515|9512|9507|71
1695136500000|2023-09-19 15:15:00|9519.5|9514.5|9519.5|9514.5|9521|9516|9516|9511|56
1695136800000|2023-09-19 15:20:00|9520|9515|9520|9515|9524.5|9519.5|9519.5|9514.5|140
1695137100000|2023-09-19 15:25:00|9520.5|9515.5|9523.5|9518.5|9526|9521|9519.5|9514.5|374
1695137400000|2023-09-19 15:30:00|9524|9518|9530|9523|9532|9525|9524|9518|250
1695137700000|2023-09-19 15:35:00|9532|9524|9536|9530|9540|9534|9532|9523|173
1695138000000|2023-09-19 15:40:00|9537|9531|9532|9526|9538|9532|9531|9525|36
1695138300000|2023-09-19 15:45:00|9531|9525|9533|9526|9534|9527|9530|9523|20
1695138600000|2023-09-19 15:50:00|9532|9527|9535|9528|9536|9529|9532|9527|15
1695138900000|2023-09-19 15:55:00|9534|9527|9536|9529|9537|9530|9532|9525|35
1695139200000|2023-09-19 16:00:00|9535|9528|9534|9527|9535|9529|9534|9527|13
1695139500000|2023-09-19 16:05:00|9533|9528|9530|9523|9533|9528|9530|9523|26
1695139800000|2023-09-19 16:10:00|9531|9524|9528|9521|9531|9524|9526|9519|51
1695140100000|2023-09-19 16:15:00|9527|9522|9530|9523|9530|9524|9527|9520|10
1695140400000|2023-09-19 16:20:00|9529|9522|9528|9522|9529|9522|9526|9520|1
1695140700000|2023-09-19 16:25:00|9529|9523|9528|9521|9529|9523|9526|9520|5
1695141000000|2023-09-19 16:30:00|9527|9520|9526|9519|9528|9520|9525|9518|2
1695141300000|2023-09-19 16:35:00|9525|9518|9522|9515|9526|9519|9521|9514|10
1695141600000|2023-09-19 16:40:00|9521|9514|9522|9515|9523|9517|9521|9514|0
1695141900000|2023-09-19 16:45:00|9521|9514|9520|9514|9521|9514|9517|9510|27
1695142200000|2023-09-19 16:50:00|9521|9515|9522|9515|9523|9516|9519|9513|9
1695142500000|2023-09-19 16:55:00|9523|9516|9525|9518|9527|9520|9523|9515|9
1695142800000|2023-09-19 17:00:00|9524|9517|9527|9520|9527|9520|9524|9517|0
1695143100000|2023-09-19 17:05:00|9529|9522|9528|9521|9529|9522|9524|9517|5
1695143400000|2023-09-19 17:10:00|9527|9520|9528|9521|9528|9521|9527|9520|0
1695143700000|2023-09-19 17:15:00|9529|9522|9531|9524|9531|9524|9529|9522|0
1695144000000|2023-09-19 17:20:00|9530|9522|9530|9523|9531|9525|9529|9522|2
1695144300000|2023-09-19 17:25:00|9529|9522|9528|9521|9530|9523|9527|9520|0
1695144600000|2023-09-19 17:30:00|9529|9522|9532|9525|9533|9526|9529|9522|10
1695144900000|2023-09-19 17:35:00|9533|9526|9535|9528|9536|9529|9530|9524|8
1695145200000|2023-09-19 17:40:00|9536|9529|9535|9529|9536|9530|9534|9527|9
1695145500000|2023-09-19 17:45:00|9536|9530|9541|9534|9543|9536|9536|9530|12
1695145800000|2023-09-19 17:50:00|9542|9535|9538|9532|9542|9535|9538|9531|14
1695146100000|2023-09-19 17:55:00|9537|9531|9538|9526|9538|9532|9533.5|9526|78
1695146400000|2023-09-19 18:00:00|9538.1|9526.1|9540.1|9528.1|9540.1|9528.1|9538|9526|0
1695146700000|2023-09-19 18:05:00|9538.1|9526.1|9538.1|9526.1|9540.1|9528.1|9538|9526|0
1695147000000|2023-09-19 18:10:00|9540.1|9528.1|9538|9526|9540.1|9528.1|9538|9526|0
1695147300000|2023-09-19 18:15:00|9536|9524|9536.1|9524.1|9538|9526|9534|9522|0
1695147600000|2023-09-19 18:20:00|9538.1|9526.1|9536.1|9524.1|9538.1|9526.1|9536.1|9524.1|0
1695147900000|2023-09-19 18:25:00|9536|9524|9534.1|9522.1|9538.1|9526.1|9534.1|9522.1|0
1695148200000|2023-09-19 18:30:00|9534|9522|9538.2|9526.2|9538.2|9526.2|9534|9522|0
1695148500000|2023-09-19 18:35:00|9540.2|9528.2|9546.5|9534.5|9548.7|9536.7|9540.2|9528.2|0
1695148800000|2023-09-19 18:40:00|9546.4|9534.4|9546.4|9534.4|9548.5|9536.5|9544.4|9532.4|0
1695149100000|2023-09-19 18:45:00|9546.5|9534.5|9544.5|9532.5|9546.5|9534.5|9544.4|9532.4|0
1695149400000|2023-09-19 18:50:00|9544.4|9532.4|9539.7|9527.7|9544.4|9532.4|9539.6|9527.6|0
1695149700000|2023-09-19 18:55:00|9539.6|9527.6|9535.6|9523.6|9539.7|9527.7|9535.6|9523.6|0
1695150000000|2023-09-19 19:00:00|9535.5|9523.5|9535.6|9523.6|9535.7|9523.7|9533.5|9521.5|0
1695150300000|2023-09-19 19:05:00|9533.6|9521.6|9535.6|9523.6|9535.6|9523.6|9533.6|9521.6|0
1695150600000|2023-09-19 19:10:00|9535.5|9523.5|9535.5|9523.5|9535.6|9523.6|9533.5|9521.5|0
1695150900000|2023-09-19 19:15:00|9533.5|9521.5|9535.6|9523.6|9535.6|9523.6|9533.5|9521.5|0
1695151200000|2023-09-19 19:20:00|9535.5|9523.5|9534.6|9522.6|9535.7|9523.7|9533.5|9521.5|0
1695151500000|2023-09-19 19:25:00|9535.6|9523.6|9537.7|9525.7|9539.7|9527.7|9534.6|9522.6|0
1695151800000|2023-09-19 19:30:00|9537.8|9525.8|9537.7|9525.7|9539.7|9527.7|9535.7|9523.7|0
1695152100000|2023-09-19 19:35:00|9537.8|9525.8|9535.8|9523.8|9539.8|9527.8|9535.7|9523.7|0
1695152400000|2023-09-19 19:40:00|9537.8|9525.8|9539.9|9527.9|9541.9|9529.9|9535.8|9523.8|0
1695152700000|2023-09-19 19:45:00|9540|9528|9541|9529|9544|9532|9540|9528|0
1695153000000|2023-09-19 19:50:00|9541.9|9529.9|9539.9|9527.9|9542|9530|9538.9|9526.9|0
1695153300000|2023-09-19 19:55:00|9537.9|9525.9|9538.9|9526.9|9541.9|9529.9|9537.7|9525.7|0
1695153600000|2023-09-19 20:00:00|9542.6|9530.6|9542.7|9530.7|9547.4|9535.4|9542.6|9530.6|0
1695153900000|2023-09-19 20:05:00|9543.3|9531.3|9543.7|9531.7|9544.7|9532.7|9543.3|9531.3|0
1695154200000|2023-09-19 20:10:00|9543.3|9531.3|9544.7|9532.7|9545.1|9533.1|9543.3|9531.3|0
1695154500000|2023-09-19 20:15:00|9543.7|9531.7|9543.3|9531.3|9544.1|9532.1|9542.7|9530.7|0
1695154800000|2023-09-19 20:20:00|9542.7|9530.7|9543.3|9531.3|9543.3|9531.3|9542.7|9530.7|0
1695155100000|2023-09-19 20:25:00|9543.7|9531.7|9542.7|9530.7|9543.7|9531.7|9542.7|9530.7|0
1695155400000|2023-09-19 20:30:00|9543.3|9531.3|9543.3|9531.3|9543.3|9531.3|9542.7|9530.7|0
1695156000000|2023-09-19 20:40:00|9543.2|9531.2|9542.7|9530.7|9543.2|9531.2|9542.7|9530.7|0
1695156300000|2023-09-19 20:45:00|9543.3|9531.3|9543.7|9531.7|9543.7|9531.7|9542.7|9530.7|0
1695156600000|2023-09-19 20:50:00|9543.5|9531.5|9542.7|9530.7|9543.7|9531.7|9542.7|9530.7|0
1695156900000|2023-09-19 20:55:00|9543.3|9531.3|9543.9|9531.9|9543.9|9531.9|9543.3|9531.3|0
1695157200000|2023-09-19 21:00:00|9543.7|9531.7|9544.1|9532.1|9544.3|9532.3|9543.7|9531.7|0
1695157500000|2023-09-19 21:05:00|9543.9|9531.9|9543.9|9531.9|9543.9|9531.9|9543.9|9531.9|0
1695157800000|2023-09-19 21:10:00|9544.3|9532.3|9544.1|9532.1|9544.3|9532.3|9544.1|9532.1|0
1695158100000|2023-09-19 21:15:00|9544.3|9532.3|9544.3|9532.3|9544.5|9532.5|9544.1|9532.1|0
1695158400000|2023-09-19 21:20:00|9544.1|9532.1|9543.9|9531.9|9544.3|9532.3|9543.9|9531.9|0
1695159000000|2023-09-19 21:30:00|9543.7|9531.7|9543.9|9531.9|9544.1|9532.1|9543.7|9531.7|0
1695159300000|2023-09-19 21:35:00|9544.1|9532.1|9543.9|9531.9|9544.1|9532.1|9543.9|9531.9|0
1695159600000|2023-09-19 21:40:00|9544.1|9532.1|9544.1|9532.1|9544.1|9532.1|9544.1|9532.1|0
1695159900000|2023-09-19 21:45:00|9544.3|9532.3|9544.3|9532.3|9544.5|9532.5|9544.1|9532.1|0
1695160200000|2023-09-19 21:50:00|9544.5|9532.5|9543.5|9531.5|9544.5|9532.5|9543.5|9531.5|0
1695160500000|2023-09-19 21:55:00|9544.1|9532.1|9543.7|9531.7|9544.1|9532.1|9543.5|9531.5|0
1695160800000|2023-09-19 22:00:00|9543.6|9531.6|9543.7|9531.7|9544.1|9532.1|9541.1|9529.1|0
1695161100000|2023-09-19 22:05:00|9543.3|9531.3|9544.9|9532.9|9545.1|9533.1|9543.3|9531.3|0
1695161400000|2023-09-19 22:10:00|9545.1|9533.1|9545.6|9533.6|9545.6|9533.6|9544.6|9532.6|0
1695161700000|2023-09-19 22:15:00|9545.8|9533.8|9545.6|9533.6|9546.2|9534.2|9545.4|9533.4|0
1695162000000|2023-09-19 22:20:00|9545.8|9533.8|9545.2|9533.2|9545.8|9533.8|9544.6|9532.6|0
1695162300000|2023-09-19 22:25:00|9545|9533|9544.6|9532.6|9545.2|9533.2|9544.6|9532.6|0
1695162600000|2023-09-19 22:30:00|9544.2|9532.2|9543.8|9531.8|9544.6|9532.6|9543.8|9531.8|0
1695162900000|2023-09-19 22:35:00|9543.2|9531.2|9542.8|9530.8|9543.8|9531.8|9542.8|9530.8|0
1695163200000|2023-09-19 22:40:00|9543.2|9531.2|9542.8|9530.8|9543.2|9531.2|9542.8|9530.8|0
1695163500000|2023-09-19 22:45:00|9542.6|9530.6|9543.2|9531.2|9543.2|9531.2|9542.4|9530.4|0
1695163800000|2023-09-19 22:50:00|9542.8|9530.8|9542.8|9530.8|9543.2|9531.2|9542.8|9530.8|0
1695164100000|2023-09-19 22:55:00|9543.2|9531.2|9543.8|9531.8|9543.8|9531.8|9542.8|9530.8|0
1695164400000|2023-09-19 23:00:00|9544|9532|9542.8|9530.8|9544.6|9532.6|9541.8|9529.8|0
1695164700000|2023-09-19 23:05:00|9543.2|9531.2|9543.2|9531.2|9544.2|9532.2|9542.8|9530.8|0
1695165000000|2023-09-19 23:10:00|9543.4|9531.4|9543.2|9531.2|9543.4|9531.4|9542.4|9530.4|0
1695165300000|2023-09-19 23:15:00|9542.8|9530.8|9543.1|9531.1|9544.1|9532.1|9542.6|9530.6|0
1695165600000|2023-09-19 23:20:00|9543.7|9531.7|9544.5|9532.5|9544.5|9532.5|9543.1|9531.1|0
1695165900000|2023-09-19 23:25:00|9544.3|9532.3|9544.1|9532.1|9544.9|9532.9|9544.1|9532.1|0
1695166200000|2023-09-19 23:30:00|9544.5|9532.5|9544.5|9532.5|9545.1|9533.1|9544.1|9532.1|0
1695166500000|2023-09-19 23:35:00|9545.1|9533.1|9545.1|9533.1|9545.5|9533.5|9544.5|9532.5|0
1695166800000|2023-09-19 23:40:00|9544.9|9532.9|9545.5|9533.5|9546.1|9534.1|9544.9|9532.9|0
1695167100000|2023-09-19 23:45:00|9545.3|9533.3|9545.5|9533.5|9545.5|9533.5|9544.1|9532.1|0
1695167400000|2023-09-19 23:50:00|9545.4|9533.4|9544.1|9532.1|9545.5|9533.5|9544.1|9532.1|0
1695167700000|2023-09-19 23:55:00|9544.3|9532.3|9545.1|9533.1|9545.1|9533.1|9544.1|9532.1|0
1695168000000|2023-09-20 00:00:00|9545|9533|9543.7|9531.7|9545.5|9533.5|9543.7|9531.7|0
1695168300000|2023-09-20 00:05:00|9543.6|9531.6|9540.3|9528.3|9543.7|9531.7|9538.3|9526.3|0
1695168600000|2023-09-20 00:10:00|9539.7|9527.7|9532.5|9520.5|9540.3|9528.3|9532.1|9520.1|0
1695168900000|2023-09-20 00:15:00|9532.4|9520.4|9528.6|9516.6|9532.5|9520.5|9526.6|9514.6|0
1695169200000|2023-09-20 00:20:00|9526.7|9514.7|9524.7|9512.7|9526.7|9514.7|9524.7|9512.7|0
1695169500000|2023-09-20 00:25:00|9522.7|9510.7|9522.5|9510.5|9524.5|9512.5|9522.5|9510.5|0
1695169800000|2023-09-20 00:30:00|9523.5|9511.5|9524.5|9512.5|9524.5|9512.5|9522.5|9510.5|0
1695170100000|2023-09-20 00:35:00|9522.5|9510.5|9524.5|9512.5|9524.5|9512.5|9522.5|9510.5|0
1695170400000|2023-09-20 00:40:00|9524.4|9512.4|9524.4|9512.4|9524.4|9512.4|9522.5|9510.5|0
1695170700000|2023-09-20 00:45:00|9523.4|9511.4|9524.4|9512.4|9524.4|9512.4|9522.5|9510.5|0
1695171000000|2023-09-20 00:50:00|9523.5|9511.5|9522.5|9510.5|9524.4|9512.4|9522.5|9510.5|0
1695171300000|2023-09-20 00:55:00|9524.4|9512.4|9524.4|9512.4|9524.5|9512.5|9522.5|9510.5|0
1695171600000|2023-09-20 01:00:00|9522.5|9510.5|9524.4|9512.4|9524.4|9512.4|9520.5|9508.5|0
1695171900000|2023-09-20 01:05:00|9522.4|9510.4|9524.4|9512.4|9524.4|9512.4|9522.4|9510.4|0
1695172200000|2023-09-20 01:10:00|9522.4|9510.4|9524.4|9512.4|9524.4|9512.4|9520.5|9508.5|0
1695172500000|2023-09-20 01:15:00|9522.5|9510.5|9522.4|9510.4|9524.4|9512.4|9520.4|9508.4|0
1695172800000|2023-09-20 01:20:00|9524.4|9512.4|9522.4|9510.4|9526.3|9514.3|9522.4|9510.4|0
1695173100000|2023-09-20 01:25:00|9520.4|9508.4|9522.4|9510.4|9522.4|9510.4|9520.4|9508.4|0
1695173400000|2023-09-20 01:30:00|9521.4|9509.4|9520.4|9508.4|9521.4|9509.4|9520.4|9508.4|0
1695173700000|2023-09-20 01:35:00|9520.5|9508.5|9522.4|9510.4|9524.3|9512.3|9520.4|9508.4|0
1695174000000|2023-09-20 01:40:00|9520.5|9508.5|9524.4|9512.4|9528.4|9516.4|9520.4|9508.4|0
1695174300000|2023-09-20 01:45:00|9522.5|9510.5|9522.4|9510.4|9524.4|9512.4|9520.5|9508.5|0
1695174600000|2023-09-20 01:50:00|9522.5|9510.5|9526.4|9514.4|9526.4|9514.4|9522.4|9510.4|0
1695174900000|2023-09-20 01:55:00|9528.3|9516.3|9528.3|9516.3|9528.4|9516.4|9528.3|9516.3|0
1695175200000|2023-09-20 02:00:00|9530.3|9518.3|9526.4|9514.4|9530.3|9518.3|9526.4|9514.4|0
1695175500000|2023-09-20 02:05:00|9526.3|9514.3|9524.3|9512.3|9526.3|9514.3|9522.4|9510.4|0
1695175800000|2023-09-20 02:10:00|9523.4|9511.4|9524.4|9512.4|9526.3|9514.3|9523.4|9511.4|0
1695176100000|2023-09-20 02:15:00|9524.3|9512.3|9524.3|9512.3|9524.3|9512.3|9522.4|9510.4|0
1695176400000|2023-09-20 02:20:00|9523.3|9511.3|9524.3|9512.3|9524.3|9512.3|9523.3|9511.3|0
1695176700000|2023-09-20 02:25:00|9522.3|9510.3|9524.3|9512.3|9524.3|9512.3|9522.3|9510.3|0
1695177000000|2023-09-20 02:30:00|9522.3|9510.3|9524.3|9512.3|9524.3|9512.3|9522.3|9510.3|0
1695177300000|2023-09-20 02:35:00|9522.3|9510.3|9522.3|9510.3|9524.3|9512.3|9522.3|9510.3|0
1695177600000|2023-09-20 02:40:00|9524.3|9512.3|9522.4|9510.4|9524.3|9512.3|9522.3|9510.3|0
1695177900000|2023-09-20 02:45:00|9522.3|9510.3|9522.3|9510.3|9522.3|9510.3|9522.3|9510.3|0
1695178200000|2023-09-20 02:50:00|9520.4|9508.4|9522.3|9510.3|9522.3|9510.3|9520.4|9508.4|0
1695178500000|2023-09-20 02:55:00|9521.3|9509.3|9522.3|9510.3|9522.3|9510.3|9520.4|9508.4|0
1695178800000|2023-09-20 03:00:00|9520.4|9508.4|9522.3|9510.3|9522.3|9510.3|9520.4|9508.4|0
1695179400000|2023-09-20 03:10:00|9522.4|9510.4|9522.3|9510.3|9522.4|9510.4|9522.3|9510.3|0
1695179700000|2023-09-20 03:15:00|9522.4|9510.4|9523.3|9511.3|9524.3|9512.3|9522.4|9510.4|0
1695180000000|2023-09-20 03:20:00|9522.4|9510.4|9522.3|9510.3|9523.3|9511.3|9522.3|9510.3|0
1695180600000|2023-09-20 03:30:00|9522.4|9510.4|9522.3|9510.3|9522.4|9510.4|9520.4|9508.4|0
1695180900000|2023-09-20 03:35:00|9520.4|9508.4|9520.4|9508.4|9522.3|9510.3|9520.3|9508.3|0
1695181200000|2023-09-20 03:40:00|9522.3|9510.3|9522.3|9510.3|9522.3|9510.3|9520.3|9508.3|0
1695181500000|2023-09-20 03:45:00|9520.3|9508.3|9520.3|9508.3|9520.3|9508.3|9520.3|9508.3|0
1695181800000|2023-09-20 03:50:00|9519.3|9507.3|9518.3|9506.3|9519.3|9507.3|9518.3|9506.3|0
1695182100000|2023-09-20 03:55:00|9520.3|9508.3|9518.3|9506.3|9520.3|9508.3|9518.3|9506.3|0
1695182400000|2023-09-20 04:00:00|9518.4|9506.4|9520.3|9508.3|9520.3|9508.3|9518.3|9506.3|0
1695182700000|2023-09-20 04:05:00|9518.4|9506.4|9518.3|9506.3|9520.3|9508.3|9518.3|9506.3|0
1695183000000|2023-09-20 04:10:00|9518.4|9506.4|9518.3|9506.3|9518.4|9506.4|9518.3|9506.3|0
1695183600000|2023-09-20 04:20:00|9518.4|9506.4|9518.4|9506.4|9518.4|9506.4|9518.4|9506.4|0
1695184500000|2023-09-20 04:35:00|9518.3|9506.3|9518.4|9506.4|9518.4|9506.4|9518.3|9506.3|0
1695184800000|2023-09-20 04:40:00|9518.3|9506.3|9518.3|9506.3|9518.4|9506.4|9518.3|9506.3|0
1695185100000|2023-09-20 04:45:00|9518.4|9506.4|9518.3|9506.3|9518.4|9506.4|9518.3|9506.3|0
1695185400000|2023-09-20 04:50:00|9518.4|9506.4|9519.1|9507.1|9519.1|9507.1|9518.3|9506.3|0
1695185700000|2023-09-20 04:55:00|9521.1|9509.1|9511.1|9499.1|9521.1|9509.1|9511.1|9499.1|0
1695186000000|2023-09-20 05:00:00|9509.2|9497.2|9511.2|9499.2|9511.2|9499.2|9509.1|9497.1|0
1695186300000|2023-09-20 05:05:00|9513.2|9501.2|9515.1|9503.1|9515.1|9503.1|9513.2|9501.2|0
1695186600000|2023-09-20 05:10:00|9513.1|9501.1|9509.2|9497.2|9515.1|9503.1|9509.2|9497.2|0
1695186900000|2023-09-20 05:15:00|9511.2|9499.2|9509.2|9497.2|9511.2|9499.2|9507.3|9495.3|0
1695187200000|2023-09-20 05:20:00|9507.3|9495.3|9511.2|9499.2|9511.2|9499.2|9507.3|9495.3|0
1695187800000|2023-09-20 05:30:00|9513.2|9501.2|9515.1|9503.1|9515.2|9503.2|9513.2|9501.2|0
1695188100000|2023-09-20 05:35:00|9513.2|9501.2|9514.2|9502.2|9517.2|9505.2|9513.2|9501.2|0
1695188700000|2023-09-20 05:45:00|9516.1|9504.1|9514.2|9502.2|9516.1|9504.1|9514.2|9502.2|0
1695189000000|2023-09-20 05:50:00|9516.1|9504.1|9514.2|9502.2|9516.2|9504.2|9514.1|9502.1|0
1695189300000|2023-09-20 05:55:00|9514.1|9502.1|9521.1|9509.1|9521.1|9509.1|9514.1|9502.1|0
1695189600000|2023-09-20 06:00:00|9523.1|9511.1|9540|9535|9546.5|9541.5|9522.5|9511.1|65
1695189900000|2023-09-20 06:05:00|9539|9534|9540|9535|9541|9536|9539|9534|13
1695190200000|2023-09-20 06:10:00|9540.5|9535.5|9546|9541|9546|9541|9540.5|9535.5|12
1695190500000|2023-09-20 06:15:00|9547.5|9542.5|9549.5|9544.5|9556|9551|9546.5|9541.5|21
1695190800000|2023-09-20 06:20:00|9550|9545|9551.5|9546.5|9551.5|9546.5|9550|9545|2
1695191100000|2023-09-20 06:25:00|9552|9547|9553.5|9548.5|9557.5|9552.5|9552|9547|25
1695191400000|2023-09-20 06:30:00|9554|9549|9557.5|9552.5|9557.5|9552.5|9554|9549|1
1695191700000|2023-09-20 06:35:00|9557|9552|9556|9551|9557.5|9552.5|9556|9551|7
1695192000000|2023-09-20 06:40:00|9557.5|9552.5|9557|9552|9559|9554|9557|9552|20
1695192300000|2023-09-20 06:45:00|9556.5|9551.5|9547|9542|9558.5|9553.5|9547|9542|35
1695192600000|2023-09-20 06:50:00|9546|9541|9537.5|9532.5|9546|9541|9536|9531|37
1695192900000|2023-09-20 06:55:00|9538|9533|9538.5|9533.5|9545|9540|9535.5|9530.5|59
1695193200000|2023-09-20 07:00:00|9539|9534|9559|9554|9567|9562|9537.5|9532.5|494
1695193500000|2023-09-20 07:05:00|9559.5|9554.5|9557|9552|9566.5|9561.5|9550.5|9545.5|187
1695193800000|2023-09-20 07:10:00|9556|9551|9547|9542|9558|9553|9541|9536|167
1695194100000|2023-09-20 07:15:00|9546.5|9541.5|9558|9553|9561|9556|9539|9534|172
1695194400000|2023-09-20 07:20:00|9559|9554|9571|9566|9571|9566|9559|9554|97
1695194700000|2023-09-20 07:25:00|9570.5|9565.5|9576|9571|9578.5|9573.5|9566|9561|105
1695195000000|2023-09-20 07:30:00|9576.5|9571.5|9578|9573|9586.5|9581.5|9575.5|9570.5|161
1695195300000|2023-09-20 07:35:00|9578.5|9573.5|9587|9582|9588|9583|9577|9572|203
1695195600000|2023-09-20 07:40:00|9587.6|9582.6|9574.1|9569.1|9587.6|9582.6|9572.1|9567.1|158
1695195900000|2023-09-20 07:45:00|9573.6|9568.6|9580.1|9575.1|9586.6|9581.6|9572.6|9567.6|156
1695196200000|2023-09-20 07:50:00|9578.6|9573.6|9580.1|9575.1|9585.6|9580.6|9577.6|9572.6|83
1695196500000|2023-09-20 07:55:00|9579.1|9574.1|9585.1|9580.1|9586.1|9581.1|9573.6|9568.6|62
1695196800000|2023-09-20 08:00:00|9584.6|9579.6|9589.1|9584.1|9595.1|9590.1|9584.6|9579.6|108
1695197100000|2023-09-20 08:05:00|9588.6|9583.6|9594.6|9589.6|9598.6|9593.6|9586.6|9581.6|55
1695197400000|2023-09-20 08:10:00|9595.1|9590.1|9589.1|9584.1|9596.6|9591.6|9586.1|9581.1|31
1695197700000|2023-09-20 08:15:00|9589.6|9584.6|9604.1|9599.1|9607.1|9602.1|9588.6|9583.6|84
1695198000000|2023-09-20 08:20:00|9604.6|9599.6|9609.6|9604.6|9613.1|9608.1|9602.1|9597.1|89
1695198300000|2023-09-20 08:25:00|9609.1|9604.1|9609.6|9604.6|9617.6|9612.6|9605.6|9600.6|66
1695198600000|2023-09-20 08:30:00|9608.6|9603.6|9612.6|9607.6|9612.6|9607.6|9605.6|9600.6|49
1695198900000|2023-09-20 08:35:00|9613.1|9608.1|9613.6|9608.6|9613.6|9608.6|9607.6|9602.6|48
1695199200000|2023-09-20 08:40:00|9616.1|9611.1|9618.6|9613.6|9619.6|9614.6|9613.1|9608.1|76
1695199500000|2023-09-20 08:45:00|9617.6|9612.6|9616.6|9611.6|9625.1|9620.1|9616.6|9611.6|65
1695199800000|2023-09-20 08:50:00|9617.1|9612.1|9616.1|9611.1|9617.6|9612.6|9609.1|9604.1|20
1695200100000|2023-09-20 08:55:00|9615.6|9610.6|9613.6|9608.6|9620.6|9615.6|9611.6|9606.6|69
1695200400000|2023-09-20 09:00:00|9613.1|9608.1|9623.6|9618.6|9625.1|9620.1|9613.1|9608.1|72
1695200700000|2023-09-20 09:05:00|9624.1|9619.1|9614.6|9609.6|9624.6|9619.6|9612.6|9607.6|26
1695201000000|2023-09-20 09:10:00|9612.6|9607.6|9618.6|9613.6|9622.6|9617.6|9612.6|9607.6|109
1695201300000|2023-09-20 09:15:00|9619.1|9614.1|9624.6|9619.6|9624.6|9619.6|9617.6|9612.6|62
1695201600000|2023-09-20 09:20:00|9626.6|9621.6|9625.6|9620.6|9627.1|9622.1|9621.1|9616.1|64
1695201900000|2023-09-20 09:25:00|9626.1|9621.1|9618.6|9613.6|9626.1|9621.1|9616.1|9611.1|72
1695202200000|2023-09-20 09:30:00|9619.1|9614.1|9619.6|9614.6|9620.6|9615.6|9616.6|9611.6|98
1695202500000|2023-09-20 09:35:00|9620.1|9615.1|9620.6|9615.6|9626.6|9621.6|9619.6|9614.6|52
1695202800000|2023-09-20 09:40:00|9620.1|9615.1|9622.1|9617.1|9625.1|9620.1|9619.1|9614.1|42
1695203100000|2023-09-20 09:45:00|9620.6|9615.6|9622.6|9617.6|9625.1|9620.1|9620.6|9615.6|33
1695203400000|2023-09-20 09:50:00|9623.1|9618.1|9625.6|9620.6|9628.1|9623.1|9623.1|9618.1|46
1695203700000|2023-09-20 09:55:00|9626.1|9621.1|9630.6|9625.6|9632.1|9627.1|9625.6|9620.6|44
1695204000000|2023-09-20 10:00:00|9630.1|9625.1|9622.6|9617.6|9631.1|9626.1|9621.6|9616.6|44
1695204300000|2023-09-20 10:05:00|9623.1|9618.1|9620.1|9615.1|9626.1|9621.1|9620.1|9615.1|43
1695204600000|2023-09-20 10:10:00|9619.6|9614.6|9628.6|9623.6|9628.6|9623.6|9619.6|9614.6|43
1695204900000|2023-09-20 10:15:00|9628.1|9623.1|9614.1|9609.1|9631.1|9626.1|9614.1|9609.1|65
1695205200000|2023-09-20 10:20:00|9614.6|9609.6|9623.6|9618.6|9623.6|9618.6|9614.1|9609.1|33
1695205500000|2023-09-20 10:25:00|9623.1|9618.1|9620.6|9615.6|9623.6|9618.6|9620.6|9615.6|16
1695205800000|2023-09-20 10:30:00|9620.1|9615.1|9618.6|9613.6|9621.6|9616.6|9614.6|9609.6|36
1695206100000|2023-09-20 10:35:00|9618.1|9613.1|9620.6|9615.6|9621.1|9616.1|9616.1|9611.1|15
1695206400000|2023-09-20 10:40:00|9620.1|9615.1|9625.1|9620.1|9626.6|9621.6|9618.1|9613.1|22
1695206700000|2023-09-20 10:45:00|9625.6|9620.6|9619.6|9614.6|9625.6|9620.6|9617.1|9612.1|27
1695207000000|2023-09-20 10:50:00|9620.1|9615.1|9625.1|9620.1|9626.6|9621.6|9620.1|9615.1|27
1695207300000|2023-09-20 10:55:00|9624.6|9619.6|9632.1|9627.1|9632.1|9627.1|9624.6|9619.6|57
1695207600000|2023-09-20 11:00:00|9631.6|9626.6|9632.1|9627.1|9632.1|9627.1|9628.6|9623.6|75
1695207900000|2023-09-20 11:05:00|9632.6|9627.6|9634.6|9629.6|9637.1|9632.1|9631.6|9626.6|60
1695208200000|2023-09-20 11:10:00|9634.1|9629.1|9633.6|9628.6|9636.1|9631.1|9631.1|9626.1|50
1695208500000|2023-09-20 11:15:00|9634.1|9629.1|9634.1|9629.1|9637.1|9632.1|9633.1|9628.1|31
1695208800000|2023-09-20 11:20:00|9633.6|9628.6|9635.6|9630.6|9636.1|9631.1|9632.1|9627.1|26
1695209100000|2023-09-20 11:25:00|9635.1|9630.1|9639.1|9634.1|9640.6|9635.6|9634.1|9629.1|43
1695209400000|2023-09-20 11:30:00|9639.6|9634.6|9640.6|9635.6|9640.6|9635.6|9635.1|9630.1|42
1695209700000|2023-09-20 11:35:00|9641.1|9636.1|9645.1|9640.1|9646.6|9641.6|9640.6|9635.6|39
1695210000000|2023-09-20 11:40:00|9645.3|9640.3|9646.3|9641.3|9649.3|9644.3|9643.8|9638.8|101
1695210300000|2023-09-20 11:45:00|9646.8|9641.8|9642.3|9637.3|9647.3|9642.3|9640.3|9635.3|30
1695210600000|2023-09-20 11:50:00|9641.8|9636.8|9639.3|9634.3|9643.3|9638.3|9637.8|9632.8|39
1695210900000|2023-09-20 11:55:00|9638.8|9633.8|9641.3|9636.3|9643.8|9638.8|9638.8|9633.8|39
1695211200000|2023-09-20 12:00:00|9641.8|9636.8|9638.8|9633.8|9644.3|9639.3|9638.8|9633.8|35
1695211500000|2023-09-20 12:05:00|9638.3|9633.3|9637.3|9632.3|9641.3|9636.3|9636.8|9631.8|44
1695211800000|2023-09-20 12:10:00|9636.3|9631.3|9632.3|9627.3|9636.3|9631.3|9630.3|9625.3|68
1695212100000|2023-09-20 12:15:00|9633.3|9628.3|9642.3|9637.3|9642.3|9637.3|9633.3|9628.3|40
1695212400000|2023-09-20 12:20:00|9642.8|9637.8|9644.3|9639.3|9645.3|9640.3|9637.8|9632.8|48
1695212700000|2023-09-20 12:25:00|9643.8|9638.8|9637.8|9632.8|9645.3|9640.3|9636.8|9631.8|27
1695213000000|2023-09-20 12:30:00|9638.3|9633.3|9636.8|9631.8|9639.3|9634.3|9633.8|9628.8|38
1695213300000|2023-09-20 12:35:00|9637.3|9632.3|9631.8|9626.8|9638.3|9633.3|9631.3|9626.3|49
1695213600000|2023-09-20 12:40:00|9631.3|9626.3|9639.3|9634.3|9639.8|9634.8|9630.3|9625.3|49
1695213900000|2023-09-20 12:45:00|9639.8|9634.8|9647.3|9642.3|9647.3|9642.3|9634.3|9629.3|34
1695214200000|2023-09-20 12:50:00|9648.3|9643.3|9647.3|9642.3|9649.3|9644.3|9645.8|9640.8|90
1695214500000|2023-09-20 12:55:00|9646.8|9641.8|9647.3|9642.3|9649.8|9644.8|9645.8|9640.8|48
1695214800000|2023-09-20 13:00:00|9647.8|9642.8|9645.3|9640.3|9650.3|9645.3|9643.3|9638.3|35
1695215100000|2023-09-20 13:05:00|9645.8|9640.8|9647.3|9642.3|9649.8|9644.8|9645.3|9640.3|26
1695215400000|2023-09-20 13:10:00|9646.3|9641.3|9648.8|9643.8|9650.3|9645.3|9646.3|9641.3|24
1695215700000|2023-09-20 13:15:00|9648.3|9643.3|9651.8|9646.8|9651.8|9646.8|9645.3|9640.3|24
1695216000000|2023-09-20 13:20:00|9652.3|9647.3|9648.3|9643.3|9652.8|9647.8|9648.3|9643.3|39
1695216300000|2023-09-20 13:25:00|9649.3|9644.3|9649.8|9644.8|9652.3|9647.3|9647.3|9642.3|52
1695216600000|2023-09-20 13:30:00|9649.3|9644.3|9660.8|9655.8|9660.8|9655.8|9647.8|9642.8|92
1695216900000|2023-09-20 13:35:00|9661.3|9656.3|9662.8|9657.8|9662.8|9657.8|9656.3|9651.3|111
1695217200000|2023-09-20 13:40:00|9663.3|9658.3|9668.3|9663.3|9668.3|9663.3|9660.3|9655.3|80
1695217500000|2023-09-20 13:45:00|9667.8|9662.8|9663.3|9658.3|9667.8|9662.8|9659.3|9654.3|97
1695217800000|2023-09-20 13:50:00|9662.8|9657.8|9663.3|9658.3|9666.3|9661.3|9660.3|9655.3|121
1695218100000|2023-09-20 13:55:00|9662.8|9657.8|9664.3|9659.3|9665.3|9660.3|9661.3|9656.3|102
1695218400000|2023-09-20 14:00:00|9663.8|9658.8|9663.8|9658.8|9666.3|9661.3|9661.3|9656.3|125
1695218700000|2023-09-20 14:05:00|9664.3|9659.3|9670.3|9665.3|9675.3|9670.3|9661.8|9656.8|259
1695219000000|2023-09-20 14:10:00|9669.7|9664.7|9659.7|9654.7|9671.7|9666.7|9659.2|9654.2|89
1695219300000|2023-09-20 14:15:00|9660.7|9655.7|9661.2|9656.2|9665.7|9660.7|9657.7|9652.7|114
1695219600000|2023-09-20 14:20:00|9660.7|9655.7|9661.2|9656.2|9664.7|9659.7|9658.7|9653.7|80
1695219900000|2023-09-20 14:25:00|9661.7|9656.7|9664.7|9659.7|9666.7|9661.7|9661.7|9656.7|117
1695220200000|2023-09-20 14:30:00|9664.2|9659.2|9657.7|9652.7|9664.7|9659.7|9656.7|9651.7|82
1695220500000|2023-09-20 14:35:00|9656.7|9651.7|9652.2|9647.2|9656.7|9651.7|9650.7|9645.7|114
1695220800000|2023-09-20 14:40:00|9651.7|9646.7|9649.2|9644.2|9653.2|9648.2|9645.7|9640.7|122
1695221100000|2023-09-20 14:45:00|9648.7|9643.7|9651.2|9646.2|9653.7|9648.7|9648.7|9643.7|77
1695221400000|2023-09-20 14:50:00|9650.7|9645.7|9655.7|9650.7|9655.7|9650.7|9649.7|9644.7|165
1695221700000|2023-09-20 14:55:00|9656.2|9651.2|9657.7|9652.7|9662.2|9657.2|9656.2|9651.2|169
1695222000000|2023-09-20 15:00:00|9657.2|9652.2|9649.2|9644.2|9660.2|9655.2|9648.2|9643.2|99
1695222300000|2023-09-20 15:05:00|9649.7|9644.7|9654.7|9649.7|9655.7|9650.7|9649.2|9644.2|56
1695222600000|2023-09-20 15:10:00|9655.2|9650.2|9660.2|9655.2|9660.7|9655.7|9653.7|9648.7|86
1695222900000|2023-09-20 15:15:00|9659.7|9654.7|9657.2|9652.2|9659.7|9654.7|9656.7|9651.7|121
1695223200000|2023-09-20 15:20:00|9657.7|9652.7|9660.7|9655.7|9661.7|9656.7|9657.7|9652.7|195
1695223500000|2023-09-20 15:25:00|9661.2|9656.2|9654.7|9649.7|9661.7|9656.7|9653.7|9648.7|216
1695223800000|2023-09-20 15:30:00|9655.2|9649.2|9647.2|9640.2|9663.2|9657.2|9647.2|9640.2|557
1695224100000|2023-09-20 15:35:00|9648.2|9642.2|9656.2|9650.2|9659.2|9653.2|9647.2|9640.2|319
1695224400000|2023-09-20 15:40:00|9657.2|9651.2|9658.2|9652.2|9661.2|9655.2|9653.2|9647.2|70
1695224700000|2023-09-20 15:45:00|9657.2|9651.2|9654.2|9648.2|9658.2|9652.2|9654.2|9647.2|57
1695225000000|2023-09-20 15:50:00|9653.2|9647.2|9655.2|9649.2|9656.2|9650.2|9653.2|9647.2|6
1695225300000|2023-09-20 15:55:00|9656.2|9648.2|9654.2|9648.2|9656.2|9650.2|9654.2|9648.2|9
1695225600000|2023-09-20 16:00:00|9655.2|9647.2|9650.2|9643.2|9655.2|9647.2|9650.2|9643.2|17
1695225900000|2023-09-20 16:05:00|9649.2|9644.2|9650.2|9644.2|9651.2|9645.2|9649.2|9643.2|10
1695226200000|2023-09-20 16:10:00|9651.2|9643.2|9651.2|9644.2|9652.2|9646.2|9651.2|9643.2|13
1695226500000|2023-09-20 16:15:00|9652.2|9645.2|9652.2|9645.2|9652.2|9646.2|9651.2|9644.2|15
1695226800000|2023-09-20 16:20:00|9651.2|9646.2|9652.2|9645.2|9653.2|9647.2|9651.2|9645.2|25
1695227100000|2023-09-20 16:25:00|9651.2|9646.2|9651.2|9645.2|9652.2|9646.2|9651.2|9645.2|19
1695227400000|2023-09-20 16:30:00|9652.2||9651.2||9652.2||9651.2||8
1695227700000|2023-09-20 16:35:00|9650.2|9644.2|9650.2|9644.2|9651.2|9645.2|9650.2|9644.2|16
1695228000000|2023-09-20 16:40:00|9651.2|9645.2|9652.2|9646.2|9652.2|9646.2|9650.2|9644.2|18
1695228300000|2023-09-20 16:45:00|9653.2|9647.2|9655.2|9648.2|9655.2|9649.2|9652.2|9647.2|28
1695228600000|2023-09-20 16:50:00|9654.2|9649.2|9655.2|9649.2|9656.2|9649.2|9653.2|9647.2|17
1695228900000|2023-09-20 16:55:00|9656.2|9650.2|9658.2|9652.2|9659.2|9652.2|9656.2|9650.2|10
1695229200000|2023-09-20 17:00:00|9657.2|9651.2|9656.2|9649.2|9657.2|9651.2|9654.2|9647.2|13
1695229500000|2023-09-20 17:05:00|9655.2|9648.2|9654.2|9647.2|9657.2|9650.2|9653.2|9647.2|19
1695229800000|2023-09-20 17:10:00|9653.2|9646.2|9649.2|9642.2|9653.2|9646.2|9648.2|9642.2|41
1695230100000|2023-09-20 17:15:00|9650.2|9643.2|9651.2|9644.2|9651.2|9644.2|9650.2|9643.2|5
1695230400000|2023-09-20 17:20:00|9652.2|9645.2|9651.2|9644.2|9652.2|9646.2|9651.2|9644.2|5
1695230700000|2023-09-20 17:25:00|9650.2|9643.2|9650.2|9643.2|9651.2|9644.2|9649.2|9642.2|2
1695231000000|2023-09-20 17:30:00||9644.2||9643.2||9644.2||9643.2|3
1695231300000|2023-09-20 17:35:00|9649.2|9642.2|9647.2|9640.2|9650.2|9643.2|9647.2|9640.2|7
1695231600000|2023-09-20 17:40:00|9646.2|9639.2|9645.2|9639.2|9646.2|9640.2|9645.2|9639.2|12
1695231900000|2023-09-20 17:45:00|9646.2|9640.2|9647.2|9640.2|9647.2|9640.2|9646.2|9639.2|4
1695232200000|2023-09-20 17:50:00|9648.2|9641.2|9649.2|9641.2|9650.2|9643.2|9648.2|9641.2|3
1695232500000|2023-09-20 17:55:00|9648.2|9640.2|9650.2|9638.2|9650.2|9643.2|9643.2|9637.2|43
1695232800000|2023-09-20 18:00:00|9649.7|9637.7|9639.7|9627.7|9649.7|9637.7|9627.5|9615.5|0
1695233100000|2023-09-20 18:05:00|9637.7|9625.7|9637.8|9625.8|9645.2|9633.2|9630.9|9618.9|0
1695233400000|2023-09-20 18:10:00|9635.8|9623.8|9639.9|9627.9|9646|9634|9633.7|9621.7|0
1695233700000|2023-09-20 18:15:00|9639.8|9627.8|9644.6|9632.6|9646.2|9634.2|9637.8|9625.8|0
1695234000000|2023-09-20 18:20:00|9643.6|9631.6|9647.5|9635.5|9647.5|9635.5|9638.6|9626.6|0
1695234300000|2023-09-20 18:25:00|9646.5|9634.5|9643.5|9631.5|9649.6|9637.6|9643.5|9631.5|0
1695234600000|2023-09-20 18:30:00|9643.4|9631.4|9647.6|9635.6|9655.9|9643.9|9639.4|9627.4|0
1695234900000|2023-09-20 18:35:00|9647.5|9635.5|9653.7|9641.7|9657.8|9645.8|9645.6|9633.6|0
1695235200000|2023-09-20 18:40:00|9653.6|9641.6|9645.1|9633.1|9653.6|9641.6|9640.8|9628.8|0
1695235500000|2023-09-20 18:45:00|9646|9634|9632.8|9620.8|9647.1|9635.1|9632.7|9620.7|0
1695235800000|2023-09-20 18:50:00|9632.7|9620.7|9632.7|9620.7|9637|9625|9626.7|9614.7|0
1695236100000|2023-09-20 18:55:00|9630.8|9618.8|9630.8|9618.8|9639|9627|9628.7|9616.7|0
1695236400000|2023-09-20 19:00:00|9630.7|9618.7|9631.1|9619.1|9635.2|9623.2|9627|9615|0
1695236700000|2023-09-20 19:05:00|9631|9619|9626.9|9614.9|9633.2|9621.2|9625.8|9613.8|0
1695237000000|2023-09-20 19:10:00|9626.8|9614.8|9617|9605|9628.9|9616.9|9614.9|9602.9|0
1695237300000|2023-09-20 19:15:00|9616.9|9604.9|9613.6|9601.6|9619.9|9607.9|9609.7|9597.7|0
1695237600000|2023-09-20 19:20:00|9611.7|9599.7|9617.8|9605.8|9617.9|9605.9|9611.6|9599.6|0
1695237900000|2023-09-20 19:25:00|9617.9|9605.9|9619.8|9607.8|9621.9|9609.9|9617.7|9605.7|0
1695238200000|2023-09-20 19:30:00|9619.9|9607.9|9608.8|9596.8|9620.9|9608.9|9605.4|9593.4|0
1695238500000|2023-09-20 19:35:00|9608.7|9596.7|9606.8|9594.8|9611|9599|9604.8|9592.8|0
1695238800000|2023-09-20 19:40:00|9606.9|9594.9|9605.1|9593.1|9607.2|9595.2|9604.7|9592.7|0
1695239100000|2023-09-20 19:45:00|9603.1|9591.1|9605.3|9593.3|9607.3|9595.3|9601|9589|0
1695239400000|2023-09-20 19:50:00|9605.4|9593.4|9601.1|9589.1|9607.4|9595.4|9601.1|9589.1|0
1695239700000|2023-09-20 19:55:00|9603.1|9591.1|9600.7|9588.7|9605.1|9593.1|9596.7|9584.7|0
1695240000000|2023-09-20 20:00:00|9603.1|9591.1|9598.2|9586.2|9605.5|9593.5|9594.4|9582.4|0
1695240300000|2023-09-20 20:05:00|9597.2|9585.2|9596.6|9584.6|9598.5|9586.5|9595.4|9583.4|0
1695240600000|2023-09-20 20:10:00|9597|9585|9596|9584|9598.6|9586.6|9595.1|9583.1|0
1695240900000|2023-09-20 20:15:00|9596.6|9584.6|9601.6|9589.6|9601.6|9589.6|9595.1|9583.1|0
1695241200000|2023-09-20 20:20:00|9602|9590|9601.2|9589.2|9602.6|9590.6|9600.6|9588.6|0
1695241500000|2023-09-20 20:25:00|9600.6|9588.6|9601.2|9589.2|9601.2|9589.2|9600.2|9588.2|0
1695241800000|2023-09-20 20:30:00|9601.6|9589.6|9602.1|9590.1|9603.1|9591.1|9601.6|9589.6|0
1695242100000|2023-09-20 20:35:00|9601.7|9589.7|9601.3|9589.3|9603.1|9591.1|9601.3|9589.3|0
1695242400000|2023-09-20 20:40:00|9600.7|9588.7|9599.8|9587.8|9602.2|9590.2|9599.8|9587.8|0
1695242700000|2023-09-20 20:45:00|9600.4|9588.4|9595.9|9583.9|9601.4|9589.4|9595.9|9583.9|0
1695243000000|2023-09-20 20:50:00|9596|9584|9598|9586|9598|9586|9596|9584|0
1695243300000|2023-09-20 20:55:00|9597.9|9585.9|9596.1|9584.1|9597.9|9585.9|9594.5|9582.5|0
1695243600000|2023-09-20 21:00:00|9596.2|9584.2|9597|9585|9597|9585|9596.1|9584.1|0
1695243900000|2023-09-20 21:05:00|9596.9|9584.9|9596.8|9584.8|9597.6|9585.6|9596.1|9584.1|0
1695244200000|2023-09-20 21:10:00|9596.7|9584.7|9595.5|9583.5|9596.7|9584.7|9594.7|9582.7|0
1695244500000|2023-09-20 21:15:00|9595.1|9583.1|9595.9|9583.9|9596.1|9584.1|9594.7|9582.7|0
1695244800000|2023-09-20 21:20:00|9595.7|9583.7|9596.7|9584.7|9596.7|9584.7|9595.5|9583.5|0
1695245100000|2023-09-20 21:25:00|9596.8|9584.8|9596.7|9584.7|9596.8|9584.8|9596.5|9584.5|0
1695245400000|2023-09-20 21:30:00|9596.8|9584.8|9596.4|9584.4|9596.9|9584.9|9596.3|9584.3|0
1695245700000|2023-09-20 21:35:00|9595.8|9583.8|9596|9584|9596.6|9584.6|9595.8|9583.8|0
1695246000000|2023-09-20 21:40:00|9595.6|9583.6|9595.6|9583.6|9596.2|9584.2|9595.4|9583.4|0
1695246600000|2023-09-20 21:50:00|9596.4|9584.4|9596.6|9584.6|9597|9585|9596.2|9584.2|0
1695246900000|2023-09-20 21:55:00|9596.8|9584.8|9596.2|9584.2|9596.8|9584.8|9595.4|9583.4|0
1695247200000|2023-09-20 22:00:00|9596.3|9584.3|9608.4|9596.4|9608.4|9596.4|9596.3|9584.3|0
1695247500000|2023-09-20 22:05:00|9607.8|9595.8|9606.9|9594.9|9608.4|9596.4|9606.8|9594.8|0
1695247800000|2023-09-20 22:10:00|9607.3|9595.3|9602.1|9590.1|9608.3|9596.3|9602.1|9590.1|0
1695248100000|2023-09-20 22:15:00|9602.3|9590.3|9601.5|9589.5|9603.3|9591.3|9601.1|9589.1|0
1695248400000|2023-09-20 22:20:00|9602.1|9590.1|9602.1|9590.1|9603.5|9591.5|9602.1|9590.1|0
1695248700000|2023-09-20 22:25:00|9602.3|9590.3|9600.7|9588.7|9602.5|9590.5|9599|9587|0
1695249000000|2023-09-20 22:30:00|9600.6|9588.6|9599.6|9587.6|9602.1|9590.1|9598.2|9586.2|0
1695249300000|2023-09-20 22:35:00|9598.6|9586.6|9599|9587|9600.1|9588.1|9597.8|9585.8|0
1695249600000|2023-09-20 22:40:00|9599.1|9587.1|9600.1|9588.1|9601.1|9589.1|9599|9587|0
1695249900000|2023-09-20 22:45:00|9600.7|9588.7|9599.8|9587.8|9600.8|9588.8|9599.8|9587.8|0
1695250200000|2023-09-20 22:50:00|9599.7|9587.7|9600.8|9588.8|9600.8|9588.8|9599.4|9587.4|0
1695250500000|2023-09-20 22:55:00|9600.4|9588.4|9603.3|9591.3|9603.7|9591.7|9600.4|9588.4|0
1695250800000|2023-09-20 23:00:00|9602.7|9590.7|9601.1|9589.1|9602.7|9590.7|9599.9|9587.9|0
1695251100000|2023-09-20 23:05:00|9600.9|9588.9|9600.2|9588.2|9602.3|9590.3|9600.2|9588.2|0
1695251400000|2023-09-20 23:10:00|9600.8|9588.8|9601.6|9589.6|9601.6|9589.6|9600.2|9588.2|0
1695251700000|2023-09-20 23:15:00|9602|9590|9603.2|9591.2|9603.2|9591.2|9601.6|9589.6|0
1695252000000|2023-09-20 23:20:00|9602.6|9590.6|9603.5|9591.5|9603.5|9591.5|9602.2|9590.2|0
1695252300000|2023-09-20 23:25:00|9603.7|9591.7|9605.3|9593.3|9605.3|9593.3|9603.5|9591.5|0
1695252600000|2023-09-20 23:30:00|9604.9|9592.9|9598.9|9586.9|9605.3|9593.3|9598.9|9586.9|0
1695252900000|2023-09-20 23:35:00|9599.3|9587.3|9597|9585|9599.3|9587.3|9591.5|9579.5|0
1695253200000|2023-09-20 23:40:00|9596.4|9584.4|9594|9582|9596.4|9584.4|9594|9582|0
1695253500000|2023-09-20 23:45:00|9594.6|9582.6|9593.8|9581.8|9597.6|9585.6|9593.5|9581.5|0
1695253800000|2023-09-20 23:50:00|9593.7|9581.7|9592.5|9580.5|9594|9582|9591.1|9579.1|0
1695254100000|2023-09-20 23:55:00|9592.6|9580.6|9590.6|9578.6|9593.1|9581.1|9590.6|9578.6|0
1695254400000|2023-09-21 00:00:00|9590.5|9578.5|9586.8|9574.8|9592.2|9580.2|9584.3|9572.3|0
1695254700000|2023-09-21 00:05:00|9586.7|9574.7|9583.4|9571.4|9587.8|9575.8|9583.3|9571.3|0
1695255000000|2023-09-21 00:10:00|9584|9572|9589.3|9577.3|9589.3|9577.3|9584|9572|0
1695255300000|2023-09-21 00:15:00|9589.7|9577.7|9587.6|9575.6|9590.3|9578.3|9583.6|9571.6|0
1695255600000|2023-09-21 00:20:00|9588.6|9576.6|9583.6|9571.6|9591.5|9579.5|9583.6|9571.6|0
1695255900000|2023-09-21 00:25:00|9583.5|9571.5|9581.6|9569.6|9583.6|9571.6|9579.6|9567.6|0
1695256200000|2023-09-21 00:30:00|9579.7|9567.7|9577.6|9565.6|9581.6|9569.6|9577.6|9565.6|0
1695256500000|2023-09-21 00:35:00|9577.5|9565.5|9577.5|9565.5|9577.6|9565.6|9577.5|9565.5|0
1695256800000|2023-09-21 00:40:00|9577.6|9565.6|9573.5|9561.5|9577.6|9565.6|9573.5|9561.5|0
1695257100000|2023-09-21 00:45:00|9571.6|9559.6|9571.4|9559.4|9573.6|9561.6|9569.4|9557.4|0
1695257400000|2023-09-21 00:50:00|9570.4|9558.4|9571.5|9559.5|9573.4|9561.4|9569.5|9557.5|0
1695257700000|2023-09-21 00:55:00|9569.5|9557.5|9569.5|9557.5|9571.5|9559.5|9569.5|9557.5|0
1695258000000|2023-09-21 01:00:00|9569.4|9557.4|9571.4|9559.4|9571.4|9559.4|9567.4|9555.4|0
1695258300000|2023-09-21 01:05:00|9569.5|9557.5|9569.5|9557.5|9571.5|9559.5|9569.5|9557.5|0
1695258600000|2023-09-21 01:10:00|9571.5|9559.5|9569.5|9557.5|9573.5|9561.5|9569.5|9557.5|0
1695258900000|2023-09-21 01:15:00|9568.5|9556.5|9569.7|9557.7|9571.5|9559.5|9567.5|9555.5|0
1695259200000|2023-09-21 01:20:00|9568.7|9556.7|9567.7|9555.7|9571.7|9559.7|9565.7|9553.7|0
1695259500000|2023-09-21 01:25:00|9569.7|9557.7|9567.7|9555.7|9569.7|9557.7|9567.7|9555.7|0
1695259800000|2023-09-21 01:30:00|9569.7|9557.7|9565.7|9553.7|9569.7|9557.7|9563.7|9551.7|0
1695260100000|2023-09-21 01:35:00|9563.8|9551.8|9563.7|9551.7|9563.8|9551.8|9561.7|9549.7|0
1695260400000|2023-09-21 01:40:00|9561.8|9549.8|9561.8|9549.8|9565.7|9553.7|9561.8|9549.8|0
1695260700000|2023-09-21 01:45:00|9563.8|9551.8|9563.8|9551.8|9565.8|9553.8|9563.8|9551.8|0
1695261000000|2023-09-21 01:50:00|9561.9|9549.9|9558.2|9546.2|9563.8|9551.8|9558.2|9546.2|0
1695261300000|2023-09-21 01:55:00|9558.1|9546.1|9556.1|9544.1|9558.2|9546.2|9556.1|9544.1|0
1695261600000|2023-09-21 02:00:00|9556.2|9544.2|9558.1|9546.1|9558.1|9546.1|9556.1|9544.1|0
1695261900000|2023-09-21 02:05:00|9560.1|9548.1|9562|9550|9562|9550|9560|9548|0
1695262200000|2023-09-21 02:10:00|9564|9552|9564|9552|9564|9552|9564|9552|0
1695262500000|2023-09-21 02:15:00|9562|9550|9560.1|9548.1|9562.1|9550.1|9560.1|9548.1|0
1695262800000|2023-09-21 02:20:00|9558.1|9546.1|9554.2|9542.2|9560.1|9548.1|9554.1|9542.1|0
1695263100000|2023-09-21 02:25:00|9552.2|9540.2|9548.5|9536.5|9554.2|9542.2|9548.2|9536.2|0
1695263400000|2023-09-21 02:30:00|9546.6|9534.6|9548.5|9536.5|9548.5|9536.5|9546.5|9534.5|0
1695263700000|2023-09-21 02:35:00|9550.4|9538.4|9548.5|9536.5|9550.5|9538.5|9546.5|9534.5|0
1695264000000|2023-09-21 02:40:00|9547.5|9535.5|9542.6|9530.6|9548.5|9536.5|9542.6|9530.6|0
1695264300000|2023-09-21 02:45:00|9543.6|9531.6|9544.6|9532.6|9544.6|9532.6|9542.6|9530.6|0
1695264600000|2023-09-21 02:50:00|9545.6|9533.6|9543.6|9531.6|9547.6|9535.6|9543.6|9531.6|0
1695264900000|2023-09-21 02:55:00|9543.7|9531.7|9545.7|9533.7|9545.7|9533.7|9543.6|9531.6|0
1695265200000|2023-09-21 03:00:00|9543.7|9531.7|9547.6|9535.6|9547.7|9535.7|9543.7|9531.7|0
1695265500000|2023-09-21 03:05:00|9547.7|9535.7|9551.9|9539.9|9551.9|9539.9|9547.6|9535.6|0
1695265800000|2023-09-21 03:10:00|9550.9|9538.9|9551.9|9539.9|9551.9|9539.9|9549.9|9537.9|0
1695266100000|2023-09-21 03:15:00|9553.8|9541.8|9553.8|9541.8|9553.9|9541.9|9553.8|9541.8|0
1695266400000|2023-09-21 03:20:00|9553.9|9541.9|9557.8|9545.8|9557.8|9545.8|9553.8|9541.8|0
1695266700000|2023-09-21 03:25:00|9559.8|9547.8|9553.9|9541.9|9559.8|9547.8|9552|9540|0
1695267000000|2023-09-21 03:30:00|9552|9540|9552|9540|9553|9541|9551|9539|0
1695267300000|2023-09-21 03:35:00|9550|9538|9552|9540|9554|9542|9550|9538|0
1695267600000|2023-09-21 03:40:00|9553.9|9541.9|9554|9542|9555.9|9543.9|9553.9|9541.9|0
1695267900000|2023-09-21 03:45:00|9553.9|9541.9|9553.9|9541.9|9554|9542|9553.9|9541.9|0
1695268200000|2023-09-21 03:50:00|9554.3|9542.3|9554.5|9542.5|9556.4|9544.4|9554.3|9542.3|0
1695268500000|2023-09-21 03:55:00|9552.5|9540.5|9552.5|9540.5|9554.5|9542.5|9552.5|9540.5|0
1695268800000|2023-09-21 04:00:00|9552.6|9540.6|9550.6|9538.6|9552.6|9540.6|9550.6|9538.6|0
1695269100000|2023-09-21 04:05:00|9552.6|9540.6|9552.6|9540.6|9554.6|9542.6|9552.6|9540.6|0
1695269400000|2023-09-21 04:10:00|9550.6|9538.6|9550.6|9538.6|9552.6|9540.6|9550.6|9538.6|0
1695269700000|2023-09-21 04:15:00|9552.6|9540.6|9553.6|9541.6|9553.6|9541.6|9552.6|9540.6|0
1695270000000|2023-09-21 04:20:00|9552.6|9540.6|9554.5|9542.5|9554.6|9542.6|9552.5|9540.5|0
1695270300000|2023-09-21 04:25:00|9556.5|9544.5|9556.5|9544.5|9556.5|9544.5|9554.6|9542.6|0
1695270600000|2023-09-21 04:30:00|9556.6|9544.6|9556.5|9544.5|9556.6|9544.6|9556.5|9544.5|0
1695270900000|2023-09-21 04:35:00|9558.5|9546.5|9558.5|9546.5|9558.5|9546.5|9557.5|9545.5|0
1695271200000|2023-09-21 04:40:00|9557.5|9545.5|9556.5|9544.5|9558.5|9546.5|9556.5|9544.5|0
1695271500000|2023-09-21 04:45:00|9554.5|9542.5|9552.6|9540.6|9554.5|9542.5|9552.5|9540.5|0
1695271800000|2023-09-21 04:50:00|9552.5|9540.5|9552.5|9540.5|9552.5|9540.5|9552.5|9540.5|0
1695272100000|2023-09-21 04:55:00|9552.6|9540.6|9558.5|9546.5|9560.5|9548.5|9552.6|9540.6|0
1695272400000|2023-09-21 05:00:00|9556.5|9544.5|9552.5|9540.5|9556.5|9544.5|9550.6|9538.6|0
1695272700000|2023-09-21 05:05:00|9551.5|9539.5|9554.5|9542.5|9554.5|9542.5|9551.5|9539.5|0
1695273000000|2023-09-21 05:10:00|9555.5|9543.5|9556.7|9544.7|9556.7|9544.7|9554.5|9542.5|0
1695273300000|2023-09-21 05:15:00|9554.7|9542.7|9552.7|9540.7|9554.7|9542.7|9552.7|9540.7|0
1695273600000|2023-09-21 05:20:00|9553.7|9541.7|9550.7|9538.7|9554.7|9542.7|9550.7|9538.7|0
1695273900000|2023-09-21 05:25:00|9550.6|9538.6|9546.7|9534.7|9550.7|9538.7|9546.7|9534.7|0
1695274200000|2023-09-21 05:30:00|9548.7|9536.7|9552.6|9540.6|9552.6|9540.6|9547.7|9535.7|0
1695274500000|2023-09-21 05:35:00|9552.7|9540.7|9558.6|9546.6|9558.6|9546.6|9552.7|9540.7|0
1695274800000|2023-09-21 05:40:00|9560.5|9548.5|9568.5|9556.5|9568.5|9556.5|9558.6|9546.6|0
1695275100000|2023-09-21 05:45:00|9570.4|9558.4|9572.5|9560.5|9572.5|9560.5|9568.5|9556.5|0
1695275400000|2023-09-21 05:50:00|9572.4|9560.4|9568.4|9556.4|9572.4|9560.4|9568.4|9556.4|0
1695275700000|2023-09-21 05:55:00|9567.5|9555.5|9565.5|9553.5|9567.5|9555.5|9565.4|9553.4|0
1695276000000|2023-09-21 06:00:00|9567.4|9555.4|9574.7|9569.7|9578.2|9573.2|9559.2|9554.2|93
1695276300000|2023-09-21 06:05:00|9575.2|9570.2|9565.2|9560.2|9575.7|9570.7|9563.7|9558.7|33
1695276600000|2023-09-21 06:10:00|9565.7|9560.7|9575.2|9570.2|9575.2|9570.2|9565.7|9560.7|13
1695276900000|2023-09-21 06:15:00|9572.7|9567.7|9573.2|9568.2|9576.7|9571.7|9570.7|9565.7|22
1695277200000|2023-09-21 06:20:00|9572.2|9567.2|9572.2|9567.2|9572.7|9567.7|9570.7|9565.7|12
1695277500000|2023-09-21 06:25:00|9573.7|9568.7|9574.7|9569.7|9576.2|9571.2|9572.2|9567.2|23
1695277800000|2023-09-21 06:30:00|9573.7|9568.7|9572.2|9567.2|9574.7|9569.7|9570.7|9565.7|15
1695278100000|2023-09-21 06:35:00|9575.7|9570.7|9578.7|9573.7|9580.7|9575.7|9573.2|9568.2|25
1695278400000|2023-09-21 06:40:00|9579.2|9574.2|9592.7|9587.7|9593.7|9588.7|9579.2|9574.2|43
1695278700000|2023-09-21 06:45:00|9594.2|9589.2|9591.2|9586.2|9594.7|9589.7|9591.2|9586.2|11
1695279000000|2023-09-21 06:50:00|9591.7|9586.7|9593.2|9588.2|9593.2|9588.2|9591.7|9586.7|14
1695279300000|2023-09-21 06:55:00|9592.7|9587.7|9578.2|9573.2|9592.7|9587.7|9578.2|9573.2|33
1695279600000|2023-09-21 07:00:00|9579.2|9574.2|9587.7|9582.7|9593.2|9588.2|9574.2|9569.2|510
1695279900000|2023-09-21 07:05:00|9588.2|9583.2|9586.7|9581.7|9593.7|9588.7|9582.7|9577.7|204
1695280200000|2023-09-21 07:10:00|9586.2|9581.2|9578.2|9573.2|9587.2|9582.2|9576.2|9571.2|155
1695280500000|2023-09-21 07:15:00|9577.7|9572.7|9577.2|9572.2|9587.2|9582.2|9573.2|9568.2|142
1695280800000|2023-09-21 07:20:00|9576.7|9571.7|9569.7|9564.7|9580.2|9575.2|9569.7|9564.7|56
1695281100000|2023-09-21 07:25:00|9571.2|9566.2|9571.2|9566.2|9575.2|9570.2|9568.2|9563.2|109
1695281400000|2023-09-21 07:30:00|9575.2|9570.2|9593.2|9588.2|9599.2|9594.2|9575.2|9570.2|259
1695281700000|2023-09-21 07:35:00|9593.7|9588.7|9590.2|9585.2|9597.2|9592.2|9582.2|9577.2|96
1695282000000|2023-09-21 07:40:00|9590.7|9585.7|9599.1|9594.1|9604.4|9599.4|9580.2|9575.2|116
1695282300000|2023-09-21 07:45:00|9599.6|9594.6|9600.1|9595.1|9609.1|9604.1|9595.1|9590.1|116
1695282600000|2023-09-21 07:50:00|9599.6|9594.6|9597.6|9592.6|9609.6|9604.6|9596.6|9591.6|110
1695282900000|2023-09-21 07:55:00|9597.1|9592.1|9592.6|9587.6|9598.6|9593.6|9589.6|9584.6|119
1695283200000|2023-09-21 08:00:00|9593.6|9588.6|9579.6|9574.6|9600.1|9595.1|9578.6|9573.6|197
1695283500000|2023-09-21 08:05:00|9577.6|9572.6|9580.1|9575.1|9591.1|9586.1|9577.1|9572.1|61
1695283800000|2023-09-21 08:10:00|9580.6|9575.6|9576.6|9571.6|9586.1|9581.1|9572.1|9567.1|54
1695284100000|2023-09-21 08:15:00|9576.1|9571.1|9576.6|9571.6|9581.6|9576.6|9571.1|9566.1|63
1695284400000|2023-09-21 08:20:00|9576.1|9571.1|9581.1|9576.1|9582.1|9577.1|9575.1|9570.1|32
1695284700000|2023-09-21 08:25:00|9580.6|9575.6|9592.1|9587.1|9593.6|9588.6|9579.1|9574.1|73
1695285000000|2023-09-21 08:30:00|9591.1|9586.1|9583.1|9578.1|9592.1|9587.1|9577.1|9572.1|45
1695285300000|2023-09-21 08:35:00|9583.6|9578.6|9579.6|9574.6|9587.1|9582.1|9577.6|9572.6|21
1695285600000|2023-09-21 08:40:00|9580.1|9575.1|9575.1|9570.1|9580.6|9575.6|9571.1|9566.1|45
1695285900000|2023-09-21 08:45:00|9574.6|9569.6|9580.1|9575.1|9584.6|9579.6|9572.1|9567.1|21
1695286200000|2023-09-21 08:50:00|9580.6|9575.6|9568.1|9563.1|9582.6|9577.6|9566.6|9561.6|40
1695286500000|2023-09-21 08:55:00|9567.6|9562.6|9574.1|9569.1|9578.1|9573.1|9565.6|9560.6|49
1695286800000|2023-09-21 09:00:00|9573.6|9568.6|9573.6|9568.6|9579.1|9574.1|9572.1|9567.1|69
1695287100000|2023-09-21 09:05:00|9574.1|9569.1|9570.1|9565.1|9579.1|9574.1|9568.6|9563.6|61
1695287400000|2023-09-21 09:10:00|9570.6|9565.6|9561.6|9556.6|9571.1|9566.1|9560.6|9555.6|127
1695287700000|2023-09-21 09:15:00|9562.1|9557.1|9555.6|9550.6|9565.1|9560.1|9554.1|9549.1|68
1695288000000|2023-09-21 09:20:00|9556.1|9551.1|9553.1|9548.1|9556.1|9551.1|9545.1|9540.1|83
1695288300000|2023-09-21 09:25:00|9552.6|9547.6|9558.1|9553.1|9558.1|9553.1|9550.6|9545.6|68
1695288600000|2023-09-21 09:30:00|9557.6|9552.6|9560.1|9555.1|9561.1|9556.1|9551.1|9546.1|57
1695288900000|2023-09-21 09:35:00|9560.6|9555.6|9563.1|9558.1|9568.1|9563.1|9558.1|9553.1|76
1695289200000|2023-09-21 09:40:00|9562.6|9557.6|9558.1|9553.1|9563.6|9558.6|9554.6|9549.6|82
1695289500000|2023-09-21 09:45:00|9557.6|9552.6|9549.1|9544.1|9562.1|9557.1|9547.1|9542.1|55
1695289800000|2023-09-21 09:50:00|9547.6|9542.6|9546.1|9541.1|9551.6|9546.6|9546.1|9541.1|40
1695290100000|2023-09-21 09:55:00|9545.6|9540.6|9540.1|9535.1|9545.6|9540.6|9539.1|9534.1|54
1695290400000|2023-09-21 10:00:00|9539.6|9534.6|9543.1|9538.1|9546.1|9541.1|9536.6|9531.6|61
1695290700000|2023-09-21 10:05:00|9543.6|9538.6|9532.1|9527.1|9543.6|9538.6|9528.1|9523.1|69
1695291000000|2023-09-21 10:10:00|9531.6|9526.6|9534.1|9529.1|9536.6|9531.6|9530.1|9525.1|87
1695291300000|2023-09-21 10:15:00|9533.6|9528.6|9525.6|9520.6|9535.1|9530.1|9525.1|9520.1|128
1695291600000|2023-09-21 10:20:00|9525.1|9520.1|9514.1|9509.1|9525.6|9520.6|9512.6|9507.6|209
1695291900000|2023-09-21 10:25:00|9513.6|9508.6|9508.1|9503.1|9516.6|9511.6|9503.6|9498.6|227
1695292200000|2023-09-21 10:30:00|9507.6|9502.6|9498.6|9493.6|9509.6|9504.6|9494.6|9489.6|219
1695292500000|2023-09-21 10:35:00|9497.6|9492.6|9487.6|9482.6|9498.6|9493.6|9486.6|9481.6|212
1695292800000|2023-09-21 10:40:00|9487.1|9482.1|9485.1|9480.1|9489.6|9484.6|9477.6|9472.6|223
1695293100000|2023-09-21 10:45:00|9484.6|9479.6|9478.6|9473.6|9489.6|9484.6|9478.6|9473.6|145
1695293400000|2023-09-21 10:50:00|9477.6|9472.6|9485.1|9480.1|9485.6|9480.6|9474.6|9469.6|200
1695293700000|2023-09-21 10:55:00|9485.6|9480.6|9485.1|9480.1|9487.6|9482.6|9478.6|9473.6|185
1695294000000|2023-09-21 11:00:00|9484.1|9479.1|9497.1|9492.1|9500.1|9495.1|9483.1|9478.1|133
1695294300000|2023-09-21 11:05:00|9496.6|9491.6|9499.1|9494.1|9509.6|9504.6|9495.1|9490.1|118
1695294600000|2023-09-21 11:10:00|9498.6|9493.6|9502.6|9497.6|9506.1|9501.1|9497.1|9492.1|80
1695294900000|2023-09-21 11:15:00|9503.1|9498.1|9507.1|9502.1|9512.6|9507.6|9495.1|9490.1|50
1695295200000|2023-09-21 11:20:00|9507.6|9502.6|9503.1|9498.1|9510.1|9505.1|9502.1|9497.1|79
1695295500000|2023-09-21 11:25:00|9502.6|9497.6|9508.1|9503.1|9514.1|9509.1|9501.6|9496.6|28
1695295800000|2023-09-21 11:30:00|9507.6|9502.6|9514.6|9509.6|9517.6|9512.6|9505.1|9500.1|37
1695296100000|2023-09-21 11:35:00|9514.1|9509.1|9516.1|9511.1|9523.1|9518.1|9512.6|9507.6|55
1695296400000|2023-09-21 11:40:00|9517.6|9512.6|9520.6|9515.6|9523.6|9518.6|9516.1|9511.1|34
1695296700000|2023-09-21 11:45:00|9521.1|9516.1|9519.1|9514.1|9522.1|9517.1|9516.1|9511.1|48
1695297000000|2023-09-21 11:50:00|9519.6|9514.6|9509.6|9504.6|9521.6|9516.6|9506.1|9501.1|55
1695297300000|2023-09-21 11:55:00|9510.1|9505.1|9515.1|9510.1|9515.6|9510.6|9509.1|9504.1|66
1695297600000|2023-09-21 12:00:00|9516.1|9511.1|9521.6|9516.6|9522.1|9517.1|9515.6|9510.6|50
1695297900000|2023-09-21 12:05:00|9521.1|9516.1|9518.6|9513.6|9523.1|9518.1|9513.6|9508.6|66
1695298200000|2023-09-21 12:10:00|9519.1|9514.1|9507.1|9502.1|9519.1|9514.1|9505.1|9500.1|67
1695298500000|2023-09-21 12:15:00|9507.6|9502.6|9497.6|9492.6|9510.1|9505.1|9497.6|9492.6|47
1695298800000|2023-09-21 12:20:00|9497.1|9492.1|9491.6|9486.6|9497.1|9492.1|9489.1|9484.1|68
1695299100000|2023-09-21 12:25:00|9492.1|9487.1|9500.1|9495.1|9500.1|9495.1|9491.6|9486.6|58
1695299400000|2023-09-21 12:30:00|9499.1|9494.1|9497.6|9492.6|9500.6|9495.6|9492.6|9487.6|101
1695299700000|2023-09-21 12:35:00|9497.1|9492.1|9498.6|9493.6|9503.6|9498.6|9494.6|9489.6|37
1695300000000|2023-09-21 12:40:00|9497.6|9492.6|9499.6|9494.6|9507.1|9502.1|9496.6|9491.6|102
1695300300000|2023-09-21 12:45:00|9500.1|9495.1|9506.6|9501.6|9509.1|9504.1|9495.6|9490.6|67
1695300600000|2023-09-21 12:50:00|9506.1|9501.1|9513.6|9508.6|9514.6|9509.6|9505.6|9500.6|75
1695300900000|2023-09-21 12:55:00|9513.1|9508.1|9528.6|9523.6|9528.6|9523.6|9513.1|9508.1|65
1695301200000|2023-09-21 13:00:00|9529.6|9524.6|9529.7|9524.7|9540.2|9535.2|9525.6|9520.6|116
1695301500000|2023-09-21 13:05:00|9529.2|9524.2|9538.2|9533.2|9540.2|9535.2|9521.2|9516.2|85
1695301800000|2023-09-21 13:10:00|9538.7|9533.7|9538.7|9533.7|9541.2|9536.2|9534.2|9529.2|65
1695302100000|2023-09-21 13:15:00|9538.2|9533.2|9538.2|9533.2|9543.7|9538.7|9534.2|9529.2|68
1695302400000|2023-09-21 13:20:00|9538.7|9533.7|9536.2|9531.2|9539.2|9534.2|9531.2|9526.2|37
1695302700000|2023-09-21 13:25:00|9536.7|9531.7|9540.7|9535.7|9542.7|9537.7|9535.7|9530.7|98
1695303000000|2023-09-21 13:30:00|9541.2|9536.2|9539.2|9534.2|9546.2|9541.2|9538.2|9533.2|136
1695303300000|2023-09-21 13:35:00|9539.7|9534.7|9535.2|9530.2|9547.7|9542.7|9533.2|9528.2|96
1695303600000|2023-09-21 13:40:00|9534.7|9529.7|9539.2|9534.2|9542.7|9537.7|9532.7|9527.7|83
1695303900000|2023-09-21 13:45:00|9539.7|9534.7|9541.2|9536.2|9546.2|9541.2|9537.7|9532.7|84
1695304200000|2023-09-21 13:50:00|9540.7|9535.7|9550.7|9545.7|9552.2|9547.2|9539.7|9534.7|83
1695304500000|2023-09-21 13:55:00|9549.7|9544.7|9544.7|9539.7|9551.7|9546.7|9544.2|9539.2|91
1695304800000|2023-09-21 14:00:00|9544.2|9539.2|9539.2|9534.2|9548.7|9543.7|9539.2|9534.2|90
1695305100000|2023-09-21 14:05:00|9539.7|9534.7|9549.7|9544.7|9549.7|9544.7|9535.7|9530.7|91
1695305400000|2023-09-21 14:10:00|9550|9545|9549|9544|9559.5|9554.5|9548|9543|95
1695305700000|2023-09-21 14:15:00|9548.5|9543.5|9554|9549|9558|9553|9548.5|9543.5|61
1695306000000|2023-09-21 14:20:00|9553.5|9548.5|9555|9550|9560|9555|9552.5|9547.5|76
1695306300000|2023-09-21 14:25:00|9555.5|9550.5|9557|9552|9562|9557|9552|9547|106
1695306600000|2023-09-21 14:30:00|9556.5|9551.5|9554|9549|9557.5|9552.5|9552|9547|119
1695306900000|2023-09-21 14:35:00|9554.5|9549.5|9554.5|9549.5|9558|9553|9548.5|9543.5|142
1695307200000|2023-09-21 14:40:00|9555.5|9550.5|9552.5|9547.5|9557.5|9552.5|9551.5|9546.5|102
1695307500000|2023-09-21 14:45:00|9552|9547|9549.5|9544.5|9553|9548|9546.5|9541.5|83
1695307800000|2023-09-21 14:50:00|9549|9544|9543|9538|9549|9544|9542|9537|67
1695308100000|2023-09-21 14:55:00|9542.5|9537.5|9544|9539|9544.5|9539.5|9538|9533|122
1695308400000|2023-09-21 15:00:00|9543.5|9538.5|9544|9539|9546|9541|9540|9535|151
1695308700000|2023-09-21 15:05:00|9544.5|9539.5|9544|9539|9549|9544|9542|9537|101
1695309000000|2023-09-21 15:10:00|9543.5|9538.5|9544|9539|9545|9540|9537|9532|135
1695309300000|2023-09-21 15:15:00|9543|9538|9545.5|9540.5|9547|9542|9541|9536|268
1695309600000|2023-09-21 15:20:00|9545|9540|9549|9544|9549|9544|9543.5|9538.5|316
1695309900000|2023-09-21 15:25:00|9549.5|9544.5|9551.5|9546.5|9552.5|9547.5|9545|9540|515
1695310200000|2023-09-21 15:30:00|9552.5|9545.5|9555.5|9548.5|9564.5|9558.5|9550.5|9544.5|898
1695310500000|2023-09-21 15:35:00|9556.5|9550.5|9554.5|9548.5|9561.5|9555.5|9552.5|9546.5|336
1695310800000|2023-09-21 15:40:00|9555.5|9549.5|9551.5|9545.5|9555.5|9549.5|9546.5|9539.5|57
1695311100000|2023-09-21 15:45:00|9552.5|9544.5|9553.5|9547.5|9554.5|9548.5|9549.5|9543.5|31
1695311400000|2023-09-21 15:50:00|9554.5|9548.5|9550.5|9544.5|9557.5|9551.5|9550.5|9544.5|25
1695311700000|2023-09-21 15:55:00|9551.5|9545.5|9550.5|9543.5|9556.5|9549.5|9549.5|9542.5|18
1695312000000|2023-09-21 16:00:00|9549.5|9544.5|9546.5|9540.5|9549.5|9544.5|9544.5|9538.5|17
1695312300000|2023-09-21 16:05:00|9547.5|9539.5|9553.5|9546.5|9553.5|9546.5|9545.5|9539.5|10
1695312600000|2023-09-21 16:10:00|9552.5|9545.5|9552.5|9546.5|9552.5|9546.5|9548.5|9542.5|21
1695312900000|2023-09-21 16:15:00|9551.5|9545.5|9552.5|9545.5|9553.5|9547.5|9548.5|9541.5|19
1695313200000|2023-09-21 16:20:00|9551.5|9546.5|9553.5|9546.5|9553.5|9547.5|9549.5|9543.5|8
1695313500000|2023-09-21 16:25:00|9552.5|9545.5|9554.5|9548.5|9554.5|9548.5|9548.5|9541.5|14
1695313800000|2023-09-21 16:30:00|9553.5|9547.5|9559.5|9552.5|9559.5|9553.5|9553.5|9546.5|14
1695314100000|2023-09-21 16:35:00|9558.5|9551.5|9552.5|9545.5|9558.5|9551.5|9550.5|9543.5|13
1695314400000|2023-09-21 16:40:00|9553.5|9546.5|9552.5|9546.5|9557.5|9551.5|9549.5|9543.5|19
1695314700000|2023-09-21 16:45:00|9553.5|9547.5|9554.5|9547.5|9555.5|9548.5|9551.5|9544.5|23
1695315000000|2023-09-21 16:50:00|9553.5|9546.5|9552.5|9545.5|9554.5|9548.5|9550.5|9543.5|13
1695315300000|2023-09-21 16:55:00|9551.5|9544.5|9550.5|9543.5|9551.5|9545.5|9548.5|9542.5|7
1695315600000|2023-09-21 17:00:00|9549.5|9542.5|9551.5|9543.5|9551.5|9544.5|9547.5|9540.5|7
1695315900000|2023-09-21 17:05:00|9550.5|9544.5|9552.5|9545.5|9555.5|9548.5|9550.5|9544.5|16
1695316200000|2023-09-21 17:10:00|9553.5|9546.5|9555.5|9548.5|9557.5|9549.5|9551.5|9545.5|13
1695316500000|2023-09-21 17:15:00|9556.5|9549.5|9561.5|9554.5|9561.5|9554.5|9554.5|9549.5|25
1695316800000|2023-09-21 17:20:00|9560.5|9553.5|9557.5|9550.5|9561.5|9554.5|9556.5|9549.5|21
1695317100000|2023-09-21 17:25:00|9558.5|9551.5|9557.5|9551.5|9561.5|9554.5|9557.5|9551.5|18
1695317400000|2023-09-21 17:30:00|9558.5|9552.5|9557.5|9551.5|9559.5|9552.5|9555.5|9548.5|24
1695317700000|2023-09-21 17:35:00|9558.5|9552.5|9556.5|9550.5|9561.5|9554.5|9556.5|9550.5|21
1695318000000|2023-09-21 17:40:00|9555.5|9549.5|9555.5|9548.5|9559.5|9552.5|9553.5|9546.5|17
1695318300000|2023-09-21 17:45:00|9556.5|9547.5|9555.5|9548.5|9556.5|9549.5|9554.5|9547.5|7
1695318600000|2023-09-21 17:50:00|9556.5|9549.5|9555.5|9548.5|9558.5|9551.5|9551.5|9545.5|17
1695318900000|2023-09-21 17:55:00|9554.5|9549.5|9557|9545|9557|9549.5|9551.5|9544.5|26
1695319200000|2023-09-21 18:00:00|9556.9|9544.9|9552.8|9540.8|9556.9|9544.9|9552.8|9540.8|0
1695319500000|2023-09-21 18:05:00|9552.9|9540.9|9548.9|9536.9|9553|9541|9548.9|9536.9|0
1695319800000|2023-09-21 18:10:00|9549|9537|9540.8|9528.8|9551|9539|9536.9|9524.9|0
1695320100000|2023-09-21 18:15:00|9538.8|9526.8|9542.7|9530.7|9544.8|9532.8|9536.8|9524.8|0
1695320400000|2023-09-21 18:20:00|9540.7|9528.7|9540.7|9528.7|9542.7|9530.7|9540.6|9528.6|0
1695320700000|2023-09-21 18:25:00|9540.6|9528.6|9537.1|9525.1|9540.6|9528.6|9534.6|9522.6|0
1695321000000|2023-09-21 18:30:00|9537.2|9525.2|9533.2|9521.2|9537.2|9525.2|9529.2|9517.2|0
1695321300000|2023-09-21 18:35:00|9531.2|9519.2|9535.3|9523.3|9537.4|9525.4|9531.2|9519.2|0
1695321600000|2023-09-21 18:40:00|9536.3|9524.3|9537.3|9525.3|9539.4|9527.4|9535.3|9523.3|0
1695321900000|2023-09-21 18:45:00|9535.4|9523.4|9535.2|9523.2|9537.4|9525.4|9535.2|9523.2|0
1695322200000|2023-09-21 18:50:00|9536.2|9524.2|9535.2|9523.2|9536.2|9524.2|9531.1|9519.1|0
1695322500000|2023-09-21 18:55:00|9533.2|9521.2|9533.1|9521.1|9535.2|9523.2|9533.1|9521.1|0
1695322800000|2023-09-21 19:00:00|9532.9|9520.9|9534.7|9522.7|9536.7|9524.7|9530.6|9518.6|0
1695323100000|2023-09-21 19:05:00|9535.7|9523.7|9532.6|9520.6|9536.7|9524.7|9532.5|9520.5|0
1695323400000|2023-09-21 19:10:00|9534.5|9522.5|9528.4|9516.4|9534.6|9522.6|9528.4|9516.4|0
1695323700000|2023-09-21 19:15:00|9526.4|9514.4|9526.4|9514.4|9528.4|9516.4|9524.3|9512.3|0
1695324000000|2023-09-21 19:20:00|9526.3|9514.3|9527.4|9515.4|9528.5|9516.5|9526.3|9514.3|0
1695324300000|2023-09-21 19:25:00|9528.4|9516.4|9523.2|9511.2|9528.4|9516.4|9520.2|9508.2|0
1695324600000|2023-09-21 19:30:00|9522.2|9510.2|9520.2|9508.2|9524.2|9512.2|9518|9506|0
1695324900000|2023-09-21 19:35:00|9520.3|9508.3|9522.3|9510.3|9524.5|9512.5|9520.3|9508.3|0
1695325200000|2023-09-21 19:40:00|9522.4|9510.4|9522.4|9510.4|9522.5|9510.5|9518.2|9506.2|0
1695325500000|2023-09-21 19:45:00|9522.3|9510.3|9518.4|9506.4|9522.5|9510.5|9518.3|9506.3|0
1695325800000|2023-09-21 19:50:00|9518.3|9506.3|9514.3|9502.3|9518.3|9506.3|9512.2|9500.2|0
1695326100000|2023-09-21 19:55:00|9514.4|9502.4|9512|9500|9514.4|9502.4|9507.9|9495.9|0
1695326400000|2023-09-21 20:00:00|9513.3|9501.3|9510|9498|9519|9507|9508.3|9496.3|0
1695326700000|2023-09-21 20:05:00|9509.9|9497.9|9513.4|9501.4|9514.2|9502.2|9509.4|9497.4|0
1695327000000|2023-09-21 20:10:00|9512.8|9500.8|9510|9498|9513.4|9501.4|9509.4|9497.4|0
1695327300000|2023-09-21 20:15:00|9509.9|9497.9|9507.9|9495.9|9511|9499|9507.5|9495.5|0
1695327600000|2023-09-21 20:20:00|9507.5|9495.5|9504.5|9492.5|9507.7|9495.7|9503.9|9491.9|0
1695327900000|2023-09-21 20:25:00|9504.9|9492.9|9504|9492|9505|9493|9503.5|9491.5|0
1695328200000|2023-09-21 20:30:00|9503.6|9491.6|9506.5|9494.5|9506.5|9494.5|9503|9491|0
1695328500000|2023-09-21 20:35:00|9506.4|9494.4|9508.9|9496.9|9509.5|9497.5|9506.1|9494.1|0
1695328800000|2023-09-21 20:40:00|9508.5|9496.5|9503.6|9491.6|9508.5|9496.5|9503.6|9491.6|0
1695329100000|2023-09-21 20:45:00|9503|9491|9504.6|9492.6|9505|9493|9503|9491|0
1695329400000|2023-09-21 20:50:00|9505|9493|9504.6|9492.6|9505.4|9493.4|9504|9492|0
1695329700000|2023-09-21 20:55:00|9504.2|9492.2|9507.1|9495.1|9507.3|9495.3|9504|9492|0
1695330000000|2023-09-21 21:00:00|9506.9|9494.9|9506.3|9494.3|9506.9|9494.9|9505.7|9493.7|0
1695330300000|2023-09-21 21:05:00|9505.9|9493.9|9506.7|9494.7|9506.7|9494.7|9505.3|9493.3|0
1695330600000|2023-09-21 21:10:00|9506.5|9494.5|9505.7|9493.7|9506.7|9494.7|9505.3|9493.3|0
1695330900000|2023-09-21 21:15:00|9505.3|9493.3|9505.5|9493.5|9505.7|9493.7|9504.1|9492.1|0
1695331200000|2023-09-21 21:20:00|9505.1|9493.1|9506.1|9494.1|9506.1|9494.1|9504.9|9492.9|0
1695331500000|2023-09-21 21:25:00|9506.7|9494.7|9506.5|9494.5|9506.7|9494.7|9506.1|9494.1|0
1695331800000|2023-09-21 21:30:00|9506.3|9494.3|9506.3|9494.3|9507.1|9495.1|9506.3|9494.3|0
1695332100000|2023-09-21 21:35:00|9506.5|9494.5|9504.9|9492.9|9506.5|9494.5|9504.9|9492.9|0
1695332400000|2023-09-21 21:40:00|9505.1|9493.1|9505.5|9493.5|9505.5|9493.5|9505.1|9493.1|0
1695332700000|2023-09-21 21:45:00|9505.3|9493.3|9506.3|9494.3|9506.7|9494.7|9505.1|9493.1|0
1695333000000|2023-09-21 21:50:00|9506.7|9494.7|9506.2|9494.2|9506.8|9494.8|9505.5|9493.5|0
1695333300000|2023-09-21 21:55:00|9506.4|9494.4|9507.5|9495.5|9507.5|9495.5|9506.4|9494.4|0
1695333600000|2023-09-21 22:00:00|9509.7|9497.7|9511.3|9499.3|9514.8|9502.8|9509.7|9497.7|0
1695333900000|2023-09-21 22:05:00|9511.7|9499.7|9511.7|9499.7|9512.3|9500.3|9510.5|9498.5|0
1695334200000|2023-09-21 22:10:00|9512.1|9500.1|9515.3|9503.3|9515.7|9503.7|9512.1|9500.1|0
1695334500000|2023-09-21 22:15:00|9515.7|9503.7|9517.1|9505.1|9517.1|9505.1|9515.3|9503.3|0
1695334800000|2023-09-21 22:20:00|9516.9|9504.9|9518.1|9506.1|9518.7|9506.7|9516.7|9504.7|0
1695335100000|2023-09-21 22:25:00|9517.7|9505.7|9517.7|9505.7|9517.7|9505.7|9515.7|9503.7|0
1695335400000|2023-09-21 22:30:00|9518.1|9506.1|9515.7|9503.7|9518.1|9506.1|9515.3|9503.3|0
1695335700000|2023-09-21 22:35:00|9515.5|9503.5|9516.1|9504.1|9516.1|9504.1|9515.3|9503.3|0
1695336000000|2023-09-21 22:40:00|9515.7|9503.7|9516.7|9504.7|9517.1|9505.1|9515.7|9503.7|0
1695336300000|2023-09-21 22:45:00|9516.5|9504.5|9515.3|9503.3|9516.5|9504.5|9515.3|9503.3|0
1695336600000|2023-09-21 22:50:00|9515.7|9503.7|9515.7|9503.7|9515.7|9503.7|9515.3|9503.3|0
1695336900000|2023-09-21 22:55:00|9516.1|9504.1|9515.7|9503.7|9516.7|9504.7|9515.7|9503.7|0
1695337200000|2023-09-21 23:00:00|9515.6|9503.6|9511.8|9499.8|9516.1|9504.1|9511.2|9499.2|0
1695337500000|2023-09-21 23:05:00|9512.2|9500.2|9511.8|9499.8|9513.6|9501.6|9511.8|9499.8|0
1695337800000|2023-09-21 23:10:00|9512.2|9500.2|9512.8|9500.8|9513.2|9501.2|9512|9500|0
1695338100000|2023-09-21 23:15:00|9512.2|9500.2|9512.8|9500.8|9513.2|9501.2|9511.8|9499.8|0
1695338400000|2023-09-21 23:20:00|9512.4|9500.4|9513.2|9501.2|9513.6|9501.6|9512.2|9500.2|0
1695338700000|2023-09-21 23:25:00|9513|9501|9512.2|9500.2|9513.2|9501.2|9511.2|9499.2|0
1695339000000|2023-09-21 23:30:00|9511.8|9499.8|9512.2|9500.2|9512.8|9500.8|9511.8|9499.8|0
1695339300000|2023-09-21 23:35:00|9511.8|9499.8|9514.2|9502.2|9514.2|9502.2|9511.8|9499.8|0
1695339600000|2023-09-21 23:40:00|9513.6|9501.6|9514|9502|9514.2|9502.2|9513.2|9501.2|0
1695339900000|2023-09-21 23:45:00|9514.2|9502.2|9512.8|9500.8|9514.2|9502.2|9512.8|9500.8|0
1695340200000|2023-09-21 23:50:00|9512.2|9500.2|9507.7|9495.7|9512.2|9500.2|9506.3|9494.3|0
1695340500000|2023-09-21 23:55:00|9507.3|9495.3|9508.8|9496.8|9509.4|9497.4|9507.3|9495.3|0
1695340800000|2023-09-22 00:00:00|9509.4|9497.4|9507.3|9495.3|9513.2|9501.2|9506.8|9494.8|0
1695341100000|2023-09-22 00:05:00|9507.9|9495.9|9509.3|9497.3|9509.7|9497.7|9505.8|9493.8|0
1695341400000|2023-09-22 00:10:00|9508.9|9496.9|9506.4|9494.4|9508.9|9496.9|9505.8|9493.8|0
1695341700000|2023-09-22 00:15:00|9505.8|9493.8|9503.3|9491.3|9505.8|9493.8|9501.3|9489.3|0
1695342000000|2023-09-22 00:20:00|9505.3|9493.3|9501.3|9489.3|9505.3|9493.3|9501.3|9489.3|0
1695342300000|2023-09-22 00:25:00|9499.3|9487.3|9499.3|9487.3|9501.3|9489.3|9499.3|9487.3|0
1695342600000|2023-09-22 00:30:00|9501.3|9489.3|9501.3|9489.3|9501.3|9489.3|9495.3|9483.3|0
1695342900000|2023-09-22 00:35:00|9503.3|9491.3|9501.1|9489.1|9503.3|9491.3|9497.3|9485.3|0
1695343200000|2023-09-22 00:40:00|9501|9489|9499.1|9487.1|9503|9491|9499.1|9487.1|0
1695343500000|2023-09-22 00:45:00|9499|9487|9501.1|9489.1|9501.1|9489.1|9499|9487|0
1695343800000|2023-09-22 00:50:00|9503.1|9491.1|9507.1|9495.1|9507.1|9495.1|9503|9491|0
1695344100000|2023-09-22 00:55:00|9508.1|9496.1|9511.1|9499.1|9511.1|9499.1|9507.1|9495.1|0
1695344400000|2023-09-22 01:00:00|9511|9499|9503.1|9491.1|9511|9499|9503.1|9491.1|0
1695344700000|2023-09-22 01:05:00|9501.1|9489.1|9505.1|9493.1|9507.1|9495.1|9499.1|9487.1|0
1695345000000|2023-09-22 01:10:00|9503.1|9491.1|9503.1|9491.1|9507.1|9495.1|9503.1|9491.1|0
1695345300000|2023-09-22 01:15:00|9503.2|9491.2|9509.1|9497.1|9511.1|9499.1|9503.1|9491.1|0
1695345600000|2023-09-22 01:20:00|9507.1|9495.1|9513.2|9501.2|9513.2|9501.2|9507.1|9495.1|0
1695345900000|2023-09-22 01:25:00|9511.2|9499.2|9515.1|9503.1|9515.1|9503.1|9511.2|9499.2|0
1695346200000|2023-09-22 01:30:00|9514.2|9502.2|9513.2|9501.2|9517.2|9505.2|9511.2|9499.2|0
1695346500000|2023-09-22 01:35:00|9514.2|9502.2|9513.2|9501.2|9515.1|9503.1|9511.1|9499.1|0
1695346800000|2023-09-22 01:40:00|9515.2|9503.2|9513.2|9501.2|9517.2|9505.2|9513.2|9501.2|0
1695347100000|2023-09-22 01:45:00|9514.2|9502.2|9517.2|9505.2|9517.2|9505.2|9514.2|9502.2|0
1695347400000|2023-09-22 01:50:00|9515.2|9503.2|9515.1|9503.1|9517.2|9505.2|9513.2|9501.2|0
1695347700000|2023-09-22 01:55:00|9515.2|9503.2|9517.1|9505.1|9517.2|9505.2|9513.2|9501.2|0
1695348000000|2023-09-22 02:00:00|9517.2|9505.2|9519.1|9507.1|9519.2|9507.2|9517.1|9505.1|0
1695348300000|2023-09-22 02:05:00|9519.2|9507.2|9525.1|9513.1|9525.1|9513.1|9519.1|9507.1|0
1695348600000|2023-09-22 02:10:00|9523.1|9511.1|9527.1|9515.1|9527.1|9515.1|9523.1|9511.1|0
1695348900000|2023-09-22 02:15:00|9527.2|9515.2|9529.1|9517.1|9529.1|9517.1|9527.1|9515.1|0
1695349200000|2023-09-22 02:20:00|9529|9517|9538|9526|9538|9526|9527.1|9515.1|0
1695349500000|2023-09-22 02:25:00|9538.6|9526.6|9538.6|9526.6|9538.6|9526.6|9536.6|9524.6|0
1695349800000|2023-09-22 02:30:00|9538.5|9526.5|9538.5|9526.5|9540.5|9528.5|9538.5|9526.5|0
1695350100000|2023-09-22 02:35:00|9538.6|9526.6|9538.5|9526.5|9540.5|9528.5|9538.5|9526.5|0
1695350400000|2023-09-22 02:40:00|9534.6|9522.6|9538.5|9526.5|9540.5|9528.5|9534.6|9522.6|0
1695350700000|2023-09-22 02:45:00|9539.5|9527.5|9538.5|9526.5|9540.5|9528.5|9536.5|9524.5|0
1695351000000|2023-09-22 02:50:00|9536.6|9524.6|9536.4|9524.4|9542.5|9530.5|9534.5|9522.5|0
1695351300000|2023-09-22 02:55:00|9536.5|9524.5|9536.4|9524.4|9538.4|9526.4|9534.4|9522.4|0
1695351600000|2023-09-22 03:00:00|9536.5|9524.5|9536.5|9524.5|9537.4|9525.4|9533.5|9521.5|0
1695351900000|2023-09-22 03:05:00|9538.5|9526.5|9538.5|9526.5|9538.5|9526.5|9537.5|9525.5|0
1695352200000|2023-09-22 03:10:00|9540.5|9528.5|9546.4|9534.4|9546.4|9534.4|9540.5|9528.5|0
1695352500000|2023-09-22 03:15:00|9548.4|9536.4|9550.4|9538.4|9550.4|9538.4|9548.4|9536.4|0
1695352800000|2023-09-22 03:20:00|9548.4|9536.4|9546.5|9534.5|9548.4|9536.4|9544.5|9532.5|0
1695353100000|2023-09-22 03:25:00|9546.4|9534.4|9546.5|9534.5|9546.5|9534.5|9544.5|9532.5|0
1695353400000|2023-09-22 03:30:00|9548.5|9536.5|9550.7|9538.7|9550.7|9538.7|9548.5|9536.5|0
1695353700000|2023-09-22 03:35:00|9548.8|9536.8|9553.8|9541.8|9554.8|9542.8|9548.7|9536.7|0
1695354000000|2023-09-22 03:40:00|9552.8|9540.8|9552.1|9540.1|9555|9543|9552.1|9540.1|0
1695354300000|2023-09-22 03:45:00|9553.1|9541.1|9552.1|9540.1|9553.1|9541.1|9550|9538|0
1695354600000|2023-09-22 03:50:00|9550.1|9538.1|9552.1|9540.1|9554.1|9542.1|9550.1|9538.1|0
1695354900000|2023-09-22 03:55:00|9553.1|9541.1|9552.1|9540.1|9556.1|9544.1|9552.1|9540.1|0
1695355200000|2023-09-22 04:00:00|9552|9540|9552.1|9540.1|9552.1|9540.1|9552|9540|0
1695355500000|2023-09-22 04:05:00|9554.1|9542.1|9554.1|9542.1|9554.1|9542.1|9554.1|9542.1|0
1695355800000|2023-09-22 04:10:00|9554.2|9542.2|9556.1|9544.1|9558.1|9546.1|9554.1|9542.1|0
1695356100000|2023-09-22 04:15:00|9557.1|9545.1|9556.1|9544.1|9557.1|9545.1|9556.1|9544.1|0
1695356400000|2023-09-22 04:20:00|9556|9544|9554.1|9542.1|9556.1|9544.1|9552.1|9540.1|0
1695356700000|2023-09-22 04:25:00|9553.1|9541.1|9554.1|9542.1|9554.1|9542.1|9553.1|9541.1|0
1695357000000|2023-09-22 04:30:00|9553.1|9541.1|9550.1|9538.1|9554.1|9542.1|9548.1|9536.1|0
1695357300000|2023-09-22 04:35:00|9549.1|9537.1|9550.1|9538.1|9550.1|9538.1|9549.1|9537.1|0
1695357600000|2023-09-22 04:40:00|9548.1|9536.1|9550.1|9538.1|9550.1|9538.1|9548.1|9536.1|0
1695357900000|2023-09-22 04:45:00|9551.1|9539.1|9548.1|9536.1|9551.1|9539.1|9548.1|9536.1|0
1695358200000|2023-09-22 04:50:00|9548.2|9536.2|9552.1|9540.1|9552.2|9540.2|9548.1|9536.1|0
1695358800000|2023-09-22 05:00:00|9551.1|9539.1|9552.1|9540.1|9552.1|9540.1|9550.1|9538.1|0
1695359100000|2023-09-22 05:05:00|9551.1|9539.1|9554.1|9542.1|9554.1|9542.1|9550.1|9538.1|0
1695359700000|2023-09-22 05:15:00|9552.1|9540.1|9552.1|9540.1|9554.1|9542.1|9552.1|9540.1|0
1695360000000|2023-09-22 05:20:00|9550.1|9538.1|9550.6|9538.6|9552.1|9540.1|9548.6|9536.6|0
1695360300000|2023-09-22 05:25:00|9548.6|9536.6|9548.6|9536.6|9550.6|9538.6|9548.6|9536.6|0
1695360600000|2023-09-22 05:30:00|9546.6|9534.6|9550.6|9538.6|9550.6|9538.6|9546.6|9534.6|0
1695360900000|2023-09-22 05:35:00|9549.6|9537.6|9550.6|9538.6|9552.6|9540.6|9548.6|9536.6|0
1695361200000|2023-09-22 05:40:00|9552.5|9540.5|9554.7|9542.7|9556.2|9544.2|9550.1|9538.1|0
1695361500000|2023-09-22 05:45:00|9553.7|9541.7|9552.2|9540.2|9554.7|9542.7|9550.2|9538.2|0
1695361800000|2023-09-22 05:50:00|9550.2|9538.2|9548.3|9536.3|9551.2|9539.2|9548.2|9536.2|0
1695362100000|2023-09-22 05:55:00|9548.2|9536.2|9544.3|9532.3|9548.3|9536.3|9544.3|9532.3|0
1695362400000|2023-09-22 06:00:00|9543.3|9531.3|9536|9531|9543.3|9532|9533|9525.3|58
1695362700000|2023-09-22 06:05:00|9537|9532|9539|9534|9539.5|9534.5|9536.5|9531.5|7
1695363000000|2023-09-22 06:10:00|9539.5|9534.5|9538|9533|9539.5|9534.5|9538|9533|8
1695363300000|2023-09-22 06:15:00|9535|9530|9535|9530|9535.5|9530.5|9535|9530|11
1695363600000|2023-09-22 06:20:00|9535.5|9530.5|9532|9527|9535.5|9530.5|9531.5|9526.5|14
1695363900000|2023-09-22 06:25:00|9530|9525|9532|9527|9532.5|9527.5|9530|9525|5
1695364200000|2023-09-22 06:30:00|9531.5|9526.5|9533.5|9528.5|9533.5|9528.5|9531.5|9526.5|3
1695364500000|2023-09-22 06:35:00|9532|9527|9531.5|9526.5|9532|9527|9531.5|9526.5|12
1695364800000|2023-09-22 06:40:00|9530.5|9525.5|9529|9524|9530.5|9525.5|9525.5|9520.5|20
1695365100000|2023-09-22 06:45:00|9529.5|9524.5|9530.5|9525.5|9531|9526|9527|9522|11
1695365400000|2023-09-22 06:50:00|9529|9524|9524.5|9519.5|9530.5|9525.5|9524|9519|17
1695365700000|2023-09-22 06:55:00|9526|9521|9516|9511|9526|9521|9514|9509|33
1695366000000|2023-09-22 07:00:00|9515.5|9510.5|9499.5|9494.5|9515.5|9510.5|9476|9471|809
1695366300000|2023-09-22 07:05:00|9500|9495|9488.5|9483.5|9504|9499|9484.5|9479.5|335
1695366600000|2023-09-22 07:10:00|9488|9483|9497|9492|9498|9493|9485.5|9480.5|213
1695366900000|2023-09-22 07:15:00|9498.5|9493.5|9518.5|9513.5|9520.5|9515.5|9485.5|9480.5|251
1695367200000|2023-09-22 07:20:00|9519|9514|9512.5|9507.5|9523.5|9518.5|9507|9502|138
1695367500000|2023-09-22 07:25:00|9512|9507|9510.5|9505.5|9512.5|9507.5|9492|9487|107
1695367800000|2023-09-22 07:30:00|9511|9506|9503|9498|9524.5|9519.5|9501.5|9496.5|144
1695368100000|2023-09-22 07:35:00|9503.5|9498.5|9489.5|9484.5|9510.5|9505.5|9489.5|9484.5|78
1695368400000|2023-09-22 07:40:00|9490.4|9485.4|9517.4|9512.4|9519.4|9514.4|9487.4|9482.4|99
1695368700000|2023-09-22 07:45:00|9517.9|9512.9|9524.4|9519.4|9526.9|9521.9|9516.4|9511.4|131
1695369000000|2023-09-22 07:50:00|9524.9|9519.9|9512.9|9507.9|9526.4|9521.4|9510.9|9505.9|155
1695369300000|2023-09-22 07:55:00|9511.4|9506.4|9508.4|9503.4|9514.9|9509.9|9504.4|9499.4|106
1695369600000|2023-09-22 08:00:00|9508.9|9503.9|9499.4|9494.4|9511.9|9506.9|9494.4|9489.4|151
1695369900000|2023-09-22 08:05:00|9499.9|9494.9|9489.9|9484.9|9500.9|9495.9|9489.9|9484.9|75
1695370200000|2023-09-22 08:10:00|9488.4|9483.4|9495.4|9490.4|9502.4|9497.4|9481.4|9476.4|86
1695370500000|2023-09-22 08:15:00|9495.9|9490.9|9508.4|9503.4|9509.4|9504.4|9495.9|9490.9|44
1695370800000|2023-09-22 08:20:00|9508.9|9503.9|9498.4|9493.4|9511.4|9506.4|9488.9|9483.9|59
1695371100000|2023-09-22 08:25:00|9497.9|9492.9|9498.4|9493.4|9498.4|9493.4|9491.4|9486.4|25
1695371400000|2023-09-22 08:30:00|9497.9|9492.9|9514.4|9509.4|9520.4|9515.4|9494.4|9489.4|70
1695371700000|2023-09-22 08:35:00|9514.9|9509.9|9518.4|9513.4|9519.4|9514.4|9507.9|9502.9|41
1695372000000|2023-09-22 08:40:00|9518.9|9513.9|9520.4|9515.4|9526.4|9521.4|9517.4|9512.4|57
1695372300000|2023-09-22 08:45:00|9520.9|9515.9|9507.9|9502.9|9523.4|9518.4|9506.4|9501.4|38
1695372600000|2023-09-22 08:50:00|9508.4|9503.4|9521.4|9516.4|9521.9|9516.9|9507.4|9502.4|27
1695372900000|2023-09-22 08:55:00|9520.9|9515.9|9520.4|9515.4|9524.4|9519.4|9515.4|9510.4|25
1695373200000|2023-09-22 09:00:00|9520.9|9515.9|9508.4|9503.4|9523.4|9518.4|9508.4|9503.4|21
1695373500000|2023-09-22 09:05:00|9507.9|9502.9|9508.4|9503.4|9515.9|9510.9|9505.9|9500.9|48
1695373800000|2023-09-22 09:10:00|9507.9|9502.9|9510.4|9505.4|9514.4|9509.4|9504.4|9499.4|69
1695374100000|2023-09-22 09:15:00|9510.9|9505.9|9515.9|9510.9|9519.4|9514.4|9508.4|9503.4|21
1695374400000|2023-09-22 09:20:00|9516.4|9511.4|9520.4|9515.4|9524.9|9519.9|9514.4|9509.4|33
1695374700000|2023-09-22 09:25:00|9519.9|9514.9|9520.4|9515.4|9523.4|9518.4|9516.4|9511.4|30
1695375000000|2023-09-22 09:30:00|9520.9|9515.9|9526.4|9521.4|9526.4|9521.4|9517.4|9512.4|39
1695375300000|2023-09-22 09:35:00|9525.9|9520.9|9534.4|9529.4|9537.4|9532.4|9525.4|9520.4|62
1695375600000|2023-09-22 09:40:00|9534.9|9529.9|9534.4|9529.4|9539.9|9534.9|9533.4|9528.4|60
1695375900000|2023-09-22 09:45:00|9534.9|9529.9|9540.4|9535.4|9545.9|9540.9|9534.9|9529.9|57
1695376200000|2023-09-22 09:50:00|9540.9|9535.9|9539.9|9534.9|9544.4|9539.4|9536.9|9531.9|48
1695376500000|2023-09-22 09:55:00|9540.4|9535.4|9534.4|9529.4|9543.4|9538.4|9533.4|9528.4|28
1695376800000|2023-09-22 10:00:00|9534.9|9529.9|9536.4|9531.4|9543.4|9538.4|9534.4|9529.4|40
1695377100000|2023-09-22 10:05:00|9536.9|9531.9|9536.4|9531.4|9542.4|9537.4|9532.9|9527.9|97
1695377400000|2023-09-22 10:10:00|9536.9|9531.9|9537.9|9532.9|9539.9|9534.9|9534.4|9529.4|27
1695377700000|2023-09-22 10:15:00|9538.4|9533.4|9535.9|9530.9|9538.9|9533.9|9528.4|9523.4|38
1695378000000|2023-09-22 10:20:00|9536.4|9531.4|9530.9|9525.9|9536.9|9531.9|9530.4|9525.4|21
1695378300000|2023-09-22 10:25:00|9529.9|9524.9|9531.4|9526.4|9533.9|9528.9|9526.9|9521.9|32
1695378600000|2023-09-22 10:30:00|9531.9|9526.9|9527.9|9522.9|9533.9|9528.9|9524.4|9519.4|27
1695378900000|2023-09-22 10:35:00|9528.4|9523.4|9526.4|9521.4|9531.9|9526.9|9524.4|9519.4|22
1695379200000|2023-09-22 10:40:00|9525.9|9520.9|9532.4|9527.4|9534.4|9529.4|9524.4|9519.4|27
1695379500000|2023-09-22 10:45:00|9532.9|9527.9|9537.9|9532.9|9538.9|9533.9|9532.9|9527.9|23
1695379800000|2023-09-22 10:50:00|9538.4|9533.4|9538.4|9533.4|9545.4|9540.4|9537.4|9532.4|32
1695380100000|2023-09-22 10:55:00|9537.9|9532.9|9536.9|9531.9|9539.4|9534.4|9534.4|9529.4|23
1695380400000|2023-09-22 11:00:00|9537.4|9532.4|9527.4|9522.4|9537.4|9532.4|9526.4|9521.4|43
1695380700000|2023-09-22 11:05:00|9527.9|9522.9|9526.4|9521.4|9530.4|9525.4|9520.9|9515.9|16
1695381000000|2023-09-22 11:10:00|9526.9|9521.9|9527.4|9522.4|9531.4|9526.4|9523.4|9518.4|25
1695381300000|2023-09-22 11:15:00|9526.9|9521.9|9530.4|9525.4|9530.4|9525.4|9522.9|9517.9|31
1695381600000|2023-09-22 11:20:00|9529.9|9524.9|9533.4|9528.4|9533.4|9528.4|9527.4|9522.4|17
1695381900000|2023-09-22 11:25:00|9532.9|9527.9|9524.4|9519.4|9532.9|9527.9|9523.9|9518.9|20
1695382200000|2023-09-22 11:30:00|9524.9|9519.9|9521.4|9516.4|9526.9|9521.9|9520.4|9515.4|26
1695382500000|2023-09-22 11:35:00|9521.9|9516.9|9522.9|9517.9|9523.9|9518.9|9518.9|9513.9|33
1695382800000|2023-09-22 11:40:00|9523.7|9518.7|9524.2|9519.2|9528.2|9523.2|9520.7|9515.7|41
1695383100000|2023-09-22 11:45:00|9524.7|9519.7|9527.7|9522.7|9531.2|9526.2|9519.7|9514.7|56
1695383400000|2023-09-22 11:50:00|9528.7|9523.7|9528.2|9523.2|9530.2|9525.2|9524.2|9519.2|27
1695383700000|2023-09-22 11:55:00|9528.7|9523.7|9524.2|9519.2|9528.7|9523.7|9523.7|9518.7|69
1695384000000|2023-09-22 12:00:00|9524.7|9519.7|9531.7|9526.7|9536.7|9531.7|9524.7|9519.7|119
1695384300000|2023-09-22 12:05:00|9532.2|9527.2|9531.2|9526.2|9535.7|9530.7|9526.7|9521.7|62
1695384600000|2023-09-22 12:10:00|9530.7|9525.7|9530.2|9525.2|9531.2|9526.2|9524.7|9519.7|80
1695384900000|2023-09-22 12:15:00|9530.7|9525.7|9532.2|9527.2|9533.7|9528.7|9529.2|9524.2|43
1695385200000|2023-09-22 12:20:00|9532.7|9527.7|9539.7|9534.7|9540.7|9535.7|9531.7|9526.7|35
1695385500000|2023-09-22 12:25:00|9540.2|9535.2|9540.7|9535.7|9544.7|9539.7|9539.2|9534.2|45
1695385800000|2023-09-22 12:30:00|9540.2|9535.2|9530.2|9525.2|9541.2|9536.2|9529.2|9524.2|27
1695386100000|2023-09-22 12:35:00|9529.7|9524.7|9534.7|9529.7|9535.2|9530.2|9528.2|9523.2|23
1695386400000|2023-09-22 12:40:00|9535.2|9530.2|9533.2|9528.2|9537.2|9532.2|9530.2|9525.2|29
1695386700000|2023-09-22 12:45:00|9533.7|9528.7|9528.2|9523.2|9536.2|9531.2|9526.2|9521.2|26
1695387000000|2023-09-22 12:50:00|9527.7|9522.7|9521.2|9516.2|9527.7|9522.7|9519.2|9514.2|36
1695387300000|2023-09-22 12:55:00|9520.7|9515.7|9518.2|9513.2|9522.2|9517.2|9514.2|9509.2|46
1695387600000|2023-09-22 13:00:00|9519.2|9514.2|9523.7|9518.7|9527.7|9522.7|9519.2|9514.2|75
1695387900000|2023-09-22 13:05:00|9523.2|9518.2|9524.7|9519.7|9527.2|9522.2|9522.2|9517.2|35
1695388200000|2023-09-22 13:10:00|9523.7|9518.7|9523.7|9518.7|9524.2|9519.2|9516.2|9511.2|45
1695388500000|2023-09-22 13:15:00|9523.2|9518.2|9525.7|9520.7|9531.2|9526.2|9522.2|9517.2|34
1695388800000|2023-09-22 13:20:00|9525.2|9520.2|9523.7|9518.7|9528.7|9523.7|9523.7|9518.7|17
1695389100000|2023-09-22 13:25:00|9523.2|9518.2|9520.2|9515.2|9524.7|9519.7|9515.7|9510.7|54
1695389400000|2023-09-22 13:30:00|9519.7|9514.7|9514.7|9509.7|9525.7|9520.7|9514.2|9509.2|123
1695389700000|2023-09-22 13:35:00|9513.7|9508.7|9520.2|9515.2|9522.7|9517.7|9512.2|9507.2|82
1695390000000|2023-09-22 13:40:00|9519.7|9514.7|9509.7|9504.7|9519.7|9514.7|9506.2|9501.2|54
1695390300000|2023-09-22 13:45:00|9510.2|9505.2|9508.2|9503.2|9514.2|9509.2|9505.2|9500.2|91
1695390600000|2023-09-22 13:50:00|9507.7|9502.7|9492.2|9487.2|9510.2|9505.2|9490.2|9485.2|93
1695390900000|2023-09-22 13:55:00|9492.7|9487.7|9509.7|9504.7|9510.2|9505.2|9486.7|9481.7|47
1695391200000|2023-09-22 14:00:00|9509.2|9504.2|9515.7|9510.7|9519.7|9514.7|9506.2|9501.2|79
1695391500000|2023-09-22 14:05:00|9514.7|9509.7|9524.2|9519.2|9528.7|9523.7|9514.7|9509.7|98
1695391800000|2023-09-22 14:10:00|9524.7|9519.7|9521.2|9516.2|9527.2|9522.2|9520.7|9515.7|67
1695392100000|2023-09-22 14:15:00|9521.7|9516.7|9518.2|9513.2|9521.7|9516.7|9514.2|9509.2|65
1695392400000|2023-09-22 14:20:00|9518.7|9513.7|9531.2|9526.2|9532.7|9527.7|9518.2|9513.2|67
1695392700000|2023-09-22 14:25:00|9530.7|9525.7|9522.2|9517.2|9530.7|9525.7|9518.2|9513.2|55
1695393000000|2023-09-22 14:30:00|9522.7|9517.7|9533.2|9528.2|9533.7|9528.7|9522.7|9517.7|44
1695393300000|2023-09-22 14:35:00|9533.7|9528.7|9533.7|9528.7|9534.7|9529.7|9526.7|9521.7|94
1695393600000|2023-09-22 14:40:00|9534.2|9529.2|9525.7|9520.7|9534.7|9529.7|9525.7|9520.7|81
1695393900000|2023-09-22 14:45:00|9526.2|9521.2|9521.7|9516.7|9528.7|9523.7|9521.7|9516.7|25
1695394200000|2023-09-22 14:50:00|9520.7|9515.7|9522.2|9517.2|9524.2|9519.2|9517.7|9512.7|49
1695394500000|2023-09-22 14:55:00|9521.7|9516.7|9512.7|9507.7|9523.2|9518.2|9512.7|9507.7|55
1695394800000|2023-09-22 15:00:00|9513.7|9508.7|9498.7|9493.7|9514.7|9509.7|9497.2|9492.2|92
1695395100000|2023-09-22 15:05:00|9497.2|9492.2|9499.7|9494.7|9502.2|9497.2|9492.7|9487.7|99
1695395400000|2023-09-22 15:10:00|9500.2|9495.2|9486.7|9481.7|9501.7|9496.7|9486.7|9481.7|108
1695395700000|2023-09-22 15:15:00|9487.2|9482.2|9497.2|9492.2|9501.7|9496.7|9487.2|9482.2|82
1695396000000|2023-09-22 15:20:00|9497.7|9492.7|9502.2|9497.2|9502.2|9497.2|9497.2|9492.2|112
1695396300000|2023-09-22 15:25:00|9501.7|9496.7|9507.7|9502.7|9507.7|9502.7|9499.2|9494.2|219
1695396600000|2023-09-22 15:30:00|9506|9500|9503|9496|9506|9500|9497|9491|328
1695396900000|2023-09-22 15:35:00|9504|9497|9497|9491|9505|9498|9495|9489|170
1695397200000|2023-09-22 15:40:00|9496|9490|9494|9488|9497|9491|9492|9486|57
1695397500000|2023-09-22 15:45:00|9495|9487|9494|9487|9500|9493|9493|9487|30
1695397800000|2023-09-22 15:50:00|9493|9488|9490|9483|9495|9489|9489|9483|14
1695398100000|2023-09-22 15:55:00|9491|9484|9487|9480|9491|9485|9487|9480|21
1695398400000|2023-09-22 16:00:00|9486|9479|9482|9475|9486|9480|9481|9475|34
1695398700000|2023-09-22 16:05:00|9481|9474|9479|9473|9482|9475|9475|9468|63
1695399000000|2023-09-22 16:10:00|9478|9472|9479|9473|9481|9474|9476|9469|14
1695399300000|2023-09-22 16:15:00|9478|9472|9484|9477|9484|9478|9477|9471|9
1695399600000|2023-09-22 16:20:00|9483|9478|9483|9476|9483|9478|9479|9473|27
1695399900000|2023-09-22 16:25:00|9482|9475|9480|9473|9483|9476|9478|9472|8
1695400200000|2023-09-22 16:30:00|9481|9474|9484|9477|9484|9478|9480|9473|3
1695400500000|2023-09-22 16:35:00|9483|9478|9486|9479|9486|9479|9483|9476|1
1695400800000|2023-09-22 16:40:00|9487|9480|9486|9479|9488|9481|9485|9479|13
1695401100000|2023-09-22 16:45:00|9485|9478|9488|9481|9488|9481|9485|9478|13
1695401400000|2023-09-22 16:50:00|9489|9482|9488|9481|9489|9483|9488|9481|8
1695401700000|2023-09-22 16:55:00|9489|9482|9485|9478|9490|9484|9485|9478|8
1695402000000|2023-09-22 17:00:00|9486|9479|9484|9476|9486|9479|9482|9475|3
1695402300000|2023-09-22 17:05:00|9483|9475|9480|9473|9485|9478|9480|9473|1
1695402600000|2023-09-22 17:10:00|9479|9472|9480|9473|9483|9476|9479|9472|1
1695402900000|2023-09-22 17:15:00|9479|9472|9477|9470|9480|9473|9477|9470|3
1695403200000|2023-09-22 17:20:00|9476|9469|9476|9470|9479|9472|9474|9467|91
1695403500000|2023-09-22 17:25:00|9477|9471|9476|9469|9478|9471|9473|9466|12
1695403800000|2023-09-22 17:30:00|9475|9467|9473|9467|9475|9467|9470|9464|35
1695404100000|2023-09-22 17:35:00|9474|9468|9467|9459|9477|9470|9464|9458|14
1695404400000|2023-09-22 17:40:00|9466|9460|9466|9458|9469|9462|9464|9457|8
1695404700000|2023-09-22 17:45:00|9465|9459|9468|9460|9470|9463|9465|9458|10
1695405000000|2023-09-22 17:50:00|9467|9461|9473|9465|9473|9466|9467|9461|18
1695405300000|2023-09-22 17:55:00|9474|9466|9472.9|9460.9|9474.9|9468|9468|9460.9|14
1695405600000|2023-09-22 18:00:00|9473|9461|9472.9|9460.9|9475|9463|9470.9|9458.9|0
1695405900000|2023-09-22 18:05:00|9473|9461|9472.9|9460.9|9475|9463|9472.8|9460.8|0
1695406200000|2023-09-22 18:10:00|9472.8|9460.8|9466.6|9454.6|9472.8|9460.8|9464.7|9452.7|0
1695406500000|2023-09-22 18:15:00|9464.7|9452.7|9462.6|9450.6|9468.7|9456.7|9460.5|9448.5|0
1695406800000|2023-09-22 18:20:00|9464.6|9452.6|9468.7|9456.7|9470.7|9458.7|9462.6|9450.6|0
1695407100000|2023-09-22 18:25:00|9470.7|9458.7|9470.6|9458.6|9472.8|9460.8|9468.7|9456.7|0
1695407400000|2023-09-22 18:30:00|9468.6|9456.6|9470.7|9458.7|9470.8|9458.8|9466.5|9454.5|0
1695407700000|2023-09-22 18:35:00|9468.7|9456.7|9464.6|9452.6|9470.8|9458.8|9464.6|9452.6|0
1695408000000|2023-09-22 18:40:00|9464.7|9452.7|9460.6|9448.6|9466.7|9454.7|9460.6|9448.6|0
1695408300000|2023-09-22 18:45:00|9460.5|9448.5|9464.8|9452.8|9464.8|9452.8|9460.5|9448.5|0
1695408600000|2023-09-22 18:50:00|9464.7|9452.7|9467|9455|9467|9455|9463|9451|0
1695408900000|2023-09-22 18:55:00|9466.9|9454.9|9467|9455|9469|9457|9464.9|9452.9|0
1695409200000|2023-09-22 19:00:00|9466.9|9454.9|9473.2|9461.2|9477.3|9465.3|9466.9|9454.9|0
1695409500000|2023-09-22 19:05:00|9475.2|9463.2|9487.5|9475.5|9487.5|9475.5|9473.2|9461.2|0
1695409800000|2023-09-22 19:10:00|9487.6|9475.6|9487.5|9475.5|9489.5|9477.5|9485.4|9473.4|0
1695410100000|2023-09-22 19:15:00|9487.6|9475.6|9487.6|9475.6|9489.6|9477.6|9485.4|9473.4|0
1695410400000|2023-09-22 19:20:00|9487.5|9475.5|9491.6|9479.6|9493.7|9481.7|9485.4|9473.4|0
1695410700000|2023-09-22 19:25:00|9489.6|9477.6|9487.4|9475.4|9491.6|9479.6|9487.4|9475.4|0
1695411000000|2023-09-22 19:30:00|9487.5|9475.5|9481.2|9469.2|9489.5|9477.5|9481.2|9469.2|0
1695411300000|2023-09-22 19:35:00|9481.1|9469.1|9481.2|9469.2|9483.2|9471.2|9479.1|9467.1|0
1695411600000|2023-09-22 19:40:00|9483.1|9471.1|9472.7|9460.7|9483.2|9471.2|9472.7|9460.7|0
1695411900000|2023-09-22 19:45:00|9472.8|9460.8|9470.6|9458.6|9476.8|9464.8|9468.5|9456.5|0
1695412200000|2023-09-22 19:50:00|9468.6|9456.6|9466.4|9454.4|9470.6|9458.6|9462.4|9450.4|0
1695412500000|2023-09-22 19:55:00|9467.4|9455.4|9466.5|9454.5|9474.5|9462.5|9465.4|9453.4|0
1695412800000|2023-09-22 20:00:00|9465.1|9453.1|9466.5|9454.5|9475.4|9463.4|9465.1|9453.1|0
1695413100000|2023-09-22 20:05:00|9466.1|9454.1|9470.5|9458.5|9472.4|9460.4|9465.5|9453.5|0
1695413400000|2023-09-22 20:10:00|9469.9|9457.9|9473|9461|9475.4|9463.4|9469.5|9457.5|0
1695413700000|2023-09-22 20:15:00|9472.4|9460.4|9469.9|9457.9|9473|9461|9469.9|9457.9|0
1695414000000|2023-09-22 20:20:00|9469.5|9457.5|9471.1|9459.1|9473.4|9461.4|9469.5|9457.5|0
1695414300000|2023-09-22 20:25:00|9470.9|9458.9|9473.6|9461.6|9474.6|9462.6|9470.5|9458.5|0
1695414600000|2023-09-22 20:30:00|9474.2|9462.2|9472.5|9460.5|9475|9463|9472.1|9460.1|0
1695414900000|2023-09-22 20:35:00|9472.6|9460.6|9473.5|9461.5|9475|9463|9472.5|9460.5|0
1695415200000|2023-09-22 20:40:00|9472.9|9460.9|9470.5|9458.5|9472.9|9460.9|9469.5|9457.5|0
1695415500000|2023-09-22 20:45:00|9471.1|9459.1|9469.5|9457.5|9472.5|9460.5|9469.1|9457.1|0
1695415800000|2023-09-22 20:50:00|9469.1|9457.1|9468.1|9456.1|9470.1|9458.1|9467.7|9455.7|0
1695416100000|2023-09-22 20:55:00|9467.9|9455.9|9470.5|9458.5|9471.3|9459.3|9467.7|9455.7|0
1695416400000|2023-09-22 21:00:00|9470.4|9458.4|9470.4|9458.4|9470.4|9458.4|9470.4|9458.4|0
1695592800000|2023-09-24 22:00:00|9477.1|9465.1|9480.6|9468.6|9481|9469|9476.5|9464.5|0
1695593100000|2023-09-24 22:05:00|9480|9468|9482.4|9470.4|9483.4|9471.4|9479.6|9467.6|0
1695593400000|2023-09-24 22:10:00|9482|9470|9483.4|9471.4|9484.5|9472.5|9481.4|9469.4|0
1695593700000|2023-09-24 22:15:00|9483.2|9471.2|9484|9472|9484.5|9472.5|9482|9470|0
1695594000000|2023-09-24 22:20:00|9483.4|9471.4|9484.5|9472.5|9484.9|9472.9|9483.2|9471.2|0
1695594300000|2023-09-24 22:25:00|9484.7|9472.7|9485.9|9473.9|9486.5|9474.5|9484.7|9472.7|0
1695594600000|2023-09-24 22:30:00|9486.1|9474.1|9484|9472|9486.5|9474.5|9483.4|9471.4|0
1695594900000|2023-09-24 22:35:00|9483.4|9471.4|9483|9471|9484|9472|9482.4|9470.4|0
1695595200000|2023-09-24 22:40:00|9482.4|9470.4|9481.4|9469.4|9483|9471|9481.4|9469.4|0
1695595500000|2023-09-24 22:45:00|9482|9470|9481.4|9469.4|9483|9471|9481.4|9469.4|0
1695595800000|2023-09-24 22:50:00|9481.8|9469.8|9481|9469|9482|9470|9481|9469|0
1695596100000|2023-09-24 22:55:00|9481.4|9469.4|9480.1|9468.1|9481.4|9469.4|9480.1|9468.1|0
1695596400000|2023-09-24 23:00:00|9480.2|9468.2|9479.7|9467.7|9480.7|9468.7|9478.7|9466.7|0
1695596700000|2023-09-24 23:05:00|9479.1|9467.1|9479.1|9467.1|9480.7|9468.7|9478.7|9466.7|0
1695597000000|2023-09-24 23:10:00|9478.9|9466.9|9480.1|9468.1|9480.7|9468.7|9478.7|9466.7|0
1695597300000|2023-09-24 23:15:00|9480.2|9468.2|9478.7|9466.7|9480.7|9468.7|9478.3|9466.3|0
1695597600000|2023-09-24 23:20:00|9479.1|9467.1|9477.7|9465.7|9479.1|9467.1|9476.7|9464.7|0
1695597900000|2023-09-24 23:25:00|9477.3|9465.3|9478.3|9466.3|9480.1|9468.1|9476.9|9464.9|0
1695598200000|2023-09-24 23:30:00|9477.7|9465.7|9479.7|9467.7|9479.7|9467.7|9477.7|9465.7|0
1695598500000|2023-09-24 23:35:00|9479.1|9467.1|9480.1|9468.1|9480.7|9468.7|9479.1|9467.1|0
1695598800000|2023-09-24 23:40:00|9480.2|9468.2|9481.1|9469.1|9481.6|9469.6|9480.2|9468.2|0
1695599100000|2023-09-24 23:45:00|9481.2|9469.2|9480.1|9468.1|9481.6|9469.6|9478.7|9466.7|0
1695599400000|2023-09-24 23:50:00|9479.7|9467.7|9480.1|9468.1|9480.1|9468.1|9479.1|9467.1|0
1695599700000|2023-09-24 23:55:00|9479.7|9467.7|9479.9|9467.9|9480.7|9468.7|9478.9|9466.9|0
1695600000000|2023-09-25 00:00:00|9479.8|9467.8|9473|9461|9479.9|9467.9|9472.6|9460.6|0
1695600300000|2023-09-25 00:05:00|9473.2|9461.2|9473.5|9461.5|9475.8|9463.8|9472.6|9460.6|0
1695600600000|2023-09-25 00:10:00|9473.4|9461.4|9470.6|9458.6|9474.5|9462.5|9470|9458|0
1695600900000|2023-09-25 00:15:00|9474|9462|9466.8|9454.8|9474|9462|9464.9|9452.9|0
1695601200000|2023-09-25 00:20:00|9468.8|9456.8|9466.8|9454.8|9468.9|9456.9|9466.8|9454.8|0
1695601500000|2023-09-25 00:25:00|9466.9|9454.9|9470.8|9458.8|9470.9|9458.9|9466.8|9454.8|0
1695601800000|2023-09-25 00:30:00|9470.9|9458.9|9468.9|9456.9|9470.9|9458.9|9468.9|9456.9|0
1695602100000|2023-09-25 00:35:00|9469.9|9457.9|9470.9|9458.9|9470.9|9458.9|9468.9|9456.9|0
1695602400000|2023-09-25 00:40:00|9472.9|9460.9|9470.9|9458.9|9472.9|9460.9|9470.9|9458.9|0
1695602700000|2023-09-25 00:45:00|9469.9|9457.9|9473.9|9461.9|9473.9|9461.9|9469.9|9457.9|0
1695603000000|2023-09-25 00:50:00|9473.8|9461.8|9473.8|9461.8|9473.9|9461.9|9471.8|9459.8|0
1695603300000|2023-09-25 00:55:00|9475.8|9463.8|9475.8|9463.8|9477.8|9465.8|9475.8|9463.8|0
1695603600000|2023-09-25 01:00:00|9475.9|9463.9|9477.8|9465.8|9477.8|9465.8|9475.8|9463.8|0
1695603900000|2023-09-25 01:05:00|9475.9|9463.9|9477.8|9465.8|9477.8|9465.8|9475.8|9463.8|0
1695604200000|2023-09-25 01:10:00|9475.9|9463.9|9477.9|9465.9|9477.9|9465.9|9475.9|9463.9|0
1695604500000|2023-09-25 01:15:00|9480.9|9468.9|9482.9|9470.9|9482.9|9470.9|9480.8|9468.8|0
1695604800000|2023-09-25 01:20:00|9483.9|9471.9|9483|9471|9484.9|9472.9|9480.9|9468.9|0
1695605100000|2023-09-25 01:25:00|9482.9|9470.9|9482.9|9470.9|9484.9|9472.9|9480.9|9468.9|0
1695605400000|2023-09-25 01:30:00|9478|9466|9483.9|9471.9|9483.9|9471.9|9477.9|9465.9|0
1695605700000|2023-09-25 01:35:00|9481.9|9469.9|9483.9|9471.9|9486|9474|9481.9|9469.9|0
1695606000000|2023-09-25 01:40:00|9482|9470|9479.9|9467.9|9484|9472|9479.9|9467.9|0
1695606300000|2023-09-25 01:45:00|9481.9|9469.9|9481.9|9469.9|9482|9470|9479.9|9467.9|0
1695606600000|2023-09-25 01:50:00|9480|9468|9478|9466|9482|9470|9478|9466|0
1695606900000|2023-09-25 01:55:00|9477.9|9465.9|9477.9|9465.9|9478|9466|9476|9464|0
1695607200000|2023-09-25 02:00:00|9477|9465|9476|9464|9481.9|9469.9|9475.9|9463.9|0
1695607500000|2023-09-25 02:05:00|9475.9|9463.9|9478|9466|9478|9466|9475.9|9463.9|0
1695607800000|2023-09-25 02:10:00|9476|9464|9478|9466|9480|9468|9476|9464|0
1695608100000|2023-09-25 02:15:00|9480|9468|9482|9470|9482|9470|9478|9466|0
1695608400000|2023-09-25 02:20:00|9484|9472|9482|9470|9484|9472|9480|9468|0
1695608700000|2023-09-25 02:25:00|9480|9468|9481.9|9469.9|9483.9|9471.9|9480|9468|0
1695609000000|2023-09-25 02:30:00|9483.9|9471.9|9484|9472|9484|9472|9483.8|9471.8|0
1695609300000|2023-09-25 02:35:00|9483.9|9471.9|9486|9474|9486|9474|9483.9|9471.9|0
1695609600000|2023-09-25 02:40:00|9484|9472|9486|9474|9486|9474|9483.9|9471.9|0
1695610200000|2023-09-25 02:50:00|9488|9476|9487.9|9475.9|9488|9476|9485.9|9473.9|0
1695610800000|2023-09-25 03:00:00|9488|9476|9487.9|9475.9|9488|9476|9486|9474|0
1695611100000|2023-09-25 03:05:00|9488|9476|9490|9478|9490|9478|9487.9|9475.9|0
1695611400000|2023-09-25 03:10:00|9489.9|9477.9|9490|9478|9490|9478|9488|9476|0
1695611700000|2023-09-25 03:15:00|9489.9|9477.9|9488|9476|9490|9478|9488|9476|0
1695612300000|2023-09-25 03:25:00|9489|9477|9488.1|9476.1|9490|9478|9488|9476|0
1695612600000|2023-09-25 03:30:00|9488|9476|9488|9476|9488.1|9476.1|9486|9474|0
1695613200000|2023-09-25 03:40:00|9489.9|9477.9|9490|9478|9490|9478|9489.9|9477.9|0
1695613500000|2023-09-25 03:45:00|9489.9|9477.9|9488|9476|9490|9478|9488|9476|0
1695613800000|2023-09-25 03:50:00|9489.9|9477.9|9490|9478|9490|9478|9489.9|9477.9|0
1695614100000|2023-09-25 03:55:00|9489.9|9477.9|9490.3|9478.3|9490.3|9478.3|9489.9|9477.9|0
1695614400000|2023-09-25 04:00:00|9490.2|9478.2|9490.2|9478.2|9490.3|9478.3|9490.2|9478.2|0
1695614700000|2023-09-25 04:05:00|9490.3|9478.3|9490.3|9478.3|9490.3|9478.3|9490.2|9478.2|0
1695615000000|2023-09-25 04:10:00|9490.2|9478.2|9490.1|9478.1|9490.3|9478.3|9490.1|9478.1|0
1695615300000|2023-09-25 04:15:00|9492.1|9480.1|9492.1|9480.1|9492.1|9480.1|9492.1|9480.1|0
1695615900000|2023-09-25 04:25:00|9490.2|9478.2|9492.1|9480.1|9492.1|9480.1|9490.2|9478.2|0
1695616500000|2023-09-25 04:35:00|9490.1|9478.1|9492.1|9480.1|9492.1|9480.1|9488.1|9476.1|0
1695616800000|2023-09-25 04:40:00|9491.1|9479.1|9488.1|9476.1|9492.1|9480.1|9488.1|9476.1|0
1695617100000|2023-09-25 04:45:00|9489.1|9477.1|9488.1|9476.1|9490.1|9478.1|9488.1|9476.1|0
1695617400000|2023-09-25 04:50:00|9490.1|9478.1|9490.1|9478.1|9490.1|9478.1|9490.1|9478.1|0
1695617700000|2023-09-25 04:55:00|9492.1|9480.1|9490.1|9478.1|9492.1|9480.1|9490.1|9478.1|0
1695618000000|2023-09-25 05:00:00|9492.1|9480.1|9492.1|9480.1|9494.1|9482.1|9490.2|9478.2|0
1695618300000|2023-09-25 05:05:00|9491.1|9479.1|9492.1|9480.1|9492.1|9480.1|9490.1|9478.1|0
1695618600000|2023-09-25 05:10:00|9490.1|9478.1|9490.1|9478.1|9491.1|9479.1|9488.1|9476.1|0
1695618900000|2023-09-25 05:15:00|9491.1|9479.1|9492.1|9480.1|9492.1|9480.1|9490.1|9478.1|0
1695619200000|2023-09-25 05:20:00|9494|9482|9492.1|9480.1|9494.1|9482.1|9492.1|9480.1|0
1695619800000|2023-09-25 05:30:00|9495|9483|9493|9481|9495.1|9483.1|9491.1|9479.1|0
1695620100000|2023-09-25 05:35:00|9493.1|9481.1|9493.1|9481.1|9495|9483|9492.1|9480.1|0
1695620400000|2023-09-25 05:40:00|9493|9481|9493|9481|9495|9483|9493|9481|0
1695620700000|2023-09-25 05:45:00|9490|9478|9490|9478|9492|9480|9488|9476|0
1695621000000|2023-09-25 05:50:00|9489|9477|9490|9478|9490|9478|9488|9476|0
1695621300000|2023-09-25 05:55:00|9488|9476|9488|9476|9490|9478|9488|9476|0
1695621600000|2023-09-25 06:00:00|9478.5|9473.5|9477|9472|9478.5|9473.5|9475.5|9470.5|27
1695621900000|2023-09-25 06:05:00|9481.5|9476.5|9485|9480|9485|9480|9475.5|9470.5|32
1695622200000|2023-09-25 06:10:00|9485.5|9480.5|9487|9482|9487|9482|9484.5|9479.5|4
1695622500000|2023-09-25 06:15:00|9486.5|9481.5|9482|9477|9486.5|9481.5|9482|9477|14
1695622800000|2023-09-25 06:20:00|9480.5|9475.5|9480.5|9475.5|9481|9476|9478.5|9473.5|6
1695623100000|2023-09-25 06:25:00|9481|9476|9477.5|9472.5|9484.5|9479.5|9477.5|9472.5|10
1695623400000|2023-09-25 06:30:00|9477|9472|9476.5|9471.5|9479.5|9474.5|9475.5|9470.5|28
1695623700000|2023-09-25 06:35:00|9477|9472|9477.5|9472.5|9480|9475|9477|9472|7
1695624000000|2023-09-25 06:40:00|9478|9473|9479|9474|9480.5|9475.5|9477.5|9472.5|4
1695624300000|2023-09-25 06:45:00|9478.5|9473.5|9480|9475|9481|9476|9478.5|9473.5|5
1695624600000|2023-09-25 06:50:00|9480.5|9475.5|9481|9476|9482|9477|9480|9475|11
1695624900000|2023-09-25 06:55:00|9480.5|9475.5|9470|9465|9481|9476|9468.5|9463.5|62
1695625200000|2023-09-25 07:00:00|9469.5|9464.5|9462|9457|9470.5|9465.5|9456.5|9451.5|404
1695625500000|2023-09-25 07:05:00|9463|9458|9460.5|9455.5|9468|9463|9453|9448|223
1695625800000|2023-09-25 07:10:00|9461|9456|9479|9474|9481|9476|9459.5|9454.5|271
1695626100000|2023-09-25 07:15:00|9479.5|9474.5|9496|9491|9497|9492|9479.5|9474.5|145
1695626400000|2023-09-25 07:20:00|9496.5|9491.5|9511.5|9506.5|9512|9507|9496.5|9491.5|232
1695626700000|2023-09-25 07:25:00|9512|9507|9522|9517|9525|9520|9509|9504|149
1695627000000|2023-09-25 07:30:00|9521.5|9516.5|9523.5|9518.5|9526|9521|9506|9501|93
1695627300000|2023-09-25 07:35:00|9523|9518|9511.5|9506.5|9523.5|9518.5|9508.5|9503.5|82
1695627600000|2023-09-25 07:40:00|9511.8|9506.8|9517.8|9512.8|9522.3|9517.3|9510.8|9505.8|69
1695627900000|2023-09-25 07:45:00|9519.3|9514.3|9497.3|9492.3|9519.3|9514.3|9495.8|9490.8|56
1695628200000|2023-09-25 07:50:00|9496.8|9491.8|9491.3|9486.3|9498.8|9493.8|9488.8|9483.8|71
1695628500000|2023-09-25 07:55:00|9490.8|9485.8|9494.3|9489.3|9497.3|9492.3|9489.3|9484.3|23
1695628800000|2023-09-25 08:00:00|9493.3|9488.3|9495.3|9490.3|9501.3|9496.3|9491.3|9486.3|49
1695629100000|2023-09-25 08:05:00|9494.8|9489.8|9499.3|9494.3|9502.3|9497.3|9490.3|9485.3|26
1695629400000|2023-09-25 08:10:00|9499.8|9494.8|9495.3|9490.3|9505.8|9500.8|9493.3|9488.3|47
1695629700000|2023-09-25 08:15:00|9494.8|9489.8|9483.3|9478.3|9495.3|9490.3|9480.8|9475.8|49
1695630000000|2023-09-25 08:20:00|9482.8|9477.8|9474.3|9469.3|9483.3|9478.3|9468.3|9463.3|70
1695630300000|2023-09-25 08:25:00|9473.8|9468.8|9460.8|9455.8|9473.8|9468.8|9457.3|9452.3|30
1695630600000|2023-09-25 08:30:00|9460.3|9455.3|9455.3|9450.3|9460.3|9455.3|9450.3|9445.3|53
1695630900000|2023-09-25 08:35:00|9454.8|9449.8|9432.8|9427.8|9456.3|9451.3|9432.8|9427.8|75
1695631200000|2023-09-25 08:40:00|9432.3|9427.3|9423.3|9418.3|9442.8|9437.8|9421.3|9416.3|134
1695631500000|2023-09-25 08:45:00|9422.3|9417.3|9429.3|9424.3|9430.8|9425.8|9419.3|9414.3|55
1695631800000|2023-09-25 08:50:00|9428.3|9423.3|9420.3|9415.3|9430.3|9425.3|9416.3|9411.3|108
1695632100000|2023-09-25 08:55:00|9420.8|9415.8|9419.8|9414.8|9425.3|9420.3|9415.3|9410.3|88
1695632400000|2023-09-25 09:00:00|9419.3|9414.3|9414.3|9409.3|9422.3|9417.3|9412.3|9407.3|129
1695632700000|2023-09-25 09:05:00|9413.8|9408.8|9426.8|9421.8|9431.8|9426.8|9412.3|9407.3|174
1695633000000|2023-09-25 09:10:00|9426.3|9421.3|9424.8|9419.8|9426.8|9421.8|9418.8|9413.8|53
1695633300000|2023-09-25 09:15:00|9424.3|9419.3|9428.3|9423.3|9429.8|9424.8|9421.8|9416.8|79
1695633600000|2023-09-25 09:20:00|9428.8|9423.8|9439.3|9434.3|9439.3|9434.3|9428.8|9423.8|58
1695633900000|2023-09-25 09:25:00|9439.8|9434.8|9440.3|9435.3|9444.3|9439.3|9437.3|9432.3|40
1695634200000|2023-09-25 09:30:00|9440.8|9435.8|9440.3|9435.3|9442.3|9437.3|9434.8|9429.8|32
1695634500000|2023-09-25 09:35:00|9439.8|9434.8|9434.3|9429.3|9439.8|9434.8|9429.3|9424.3|20
1695634800000|2023-09-25 09:40:00|9434.8|9429.8|9432.3|9427.3|9440.3|9435.3|9431.3|9426.3|38
1695635100000|2023-09-25 09:45:00|9431.8|9426.8|9432.3|9427.3|9434.3|9429.3|9427.3|9422.3|25
1695635400000|2023-09-25 09:50:00|9431.8|9426.8|9439.3|9434.3|9439.3|9434.3|9431.3|9426.3|14
1695635700000|2023-09-25 09:55:00|9439.8|9434.8|9443.3|9438.3|9449.3|9444.3|9438.3|9433.3|18
1695636000000|2023-09-25 10:00:00|9444.3|9439.3|9440.3|9435.3|9448.3|9443.3|9439.3|9434.3|25
1695636300000|2023-09-25 10:05:00|9439.8|9434.8|9433.3|9428.3|9441.3|9436.3|9430.3|9425.3|34
1695636600000|2023-09-25 10:10:00|9432.8|9427.8|9432.8|9427.8|9436.3|9431.3|9427.3|9422.3|26
1695636900000|2023-09-25 10:15:00|9433.8|9428.8|9437.8|9432.8|9441.3|9436.3|9433.8|9428.8|33
1695637200000|2023-09-25 10:20:00|9438.3|9433.3|9436.3|9431.3|9441.3|9436.3|9432.8|9427.8|19
1695637500000|2023-09-25 10:25:00|9436.8|9431.8|9436.3|9431.3|9437.3|9432.3|9429.8|9424.8|26
1695637800000|2023-09-25 10:30:00|9436.8|9431.8|9430.3|9425.3|9438.3|9433.3|9428.3|9423.3|36
1695638100000|2023-09-25 10:35:00|9429.8|9424.8|9421.3|9416.3|9435.3|9430.3|9420.8|9415.8|37
1695638400000|2023-09-25 10:40:00|9420.8|9415.8|9418.8|9413.8|9420.8|9415.8|9411.8|9406.8|27
1695638700000|2023-09-25 10:45:00|9419.3|9414.3|9429.3|9424.3|9436.3|9431.3|9417.3|9412.3|38
1695639000000|2023-09-25 10:50:00|9429.8|9424.8|9434.8|9429.8|9435.3|9430.3|9429.8|9424.8|19
1695639300000|2023-09-25 10:55:00|9435.3|9430.3|9434.3|9429.3|9436.3|9431.3|9429.3|9424.3|21
1695639600000|2023-09-25 11:00:00|9436.8|9431.8|9441.8|9436.8|9441.8|9436.8|9433.8|9428.8|70
1695639900000|2023-09-25 11:05:00|9440.8|9435.8|9447.3|9442.3|9448.3|9443.3|9440.8|9435.8|57
1695640200000|2023-09-25 11:10:00|9446.8|9441.8|9444.8|9439.8|9448.3|9443.3|9438.3|9433.3|47
1695640500000|2023-09-25 11:15:00|9445.3|9440.3|9433.8|9428.8|9446.8|9441.8|9432.8|9427.8|33
1695640800000|2023-09-25 11:20:00|9434.3|9429.3|9434.8|9429.8|9435.8|9430.8|9430.8|9425.8|62
1695641100000|2023-09-25 11:25:00|9435.3|9430.3|9438.3|9433.3|9440.3|9435.3|9433.8|9428.8|22
1695641400000|2023-09-25 11:30:00|9437.8|9432.8|9416.3|9411.3|9437.8|9432.8|9415.3|9410.3|51
1695641700000|2023-09-25 11:35:00|9416.8|9411.8|9424.3|9419.3|9424.3|9419.3|9416.8|9411.8|50
1695642000000|2023-09-25 11:40:00|9425.7|9420.7|9421.2|9416.2|9427.2|9422.2|9420.2|9415.2|15
1695642300000|2023-09-25 11:45:00|9421.7|9416.7|9419.7|9414.7|9423.2|9418.2|9418.7|9413.7|18
1695642600000|2023-09-25 11:50:00|9419.2|9414.2|9415.7|9410.7|9419.7|9414.7|9414.2|9409.2|25
1695642900000|2023-09-25 11:55:00|9416.7|9411.7|9410.7|9405.7|9416.7|9411.7|9408.7|9403.7|45
1695643200000|2023-09-25 12:00:00|9411.2|9406.2|9412.7|9407.7|9417.7|9412.7|9409.2|9404.2|43
1695643500000|2023-09-25 12:05:00|9413.2|9408.2|9412.2|9407.2|9417.2|9412.2|9411.2|9406.2|39
1695643800000|2023-09-25 12:10:00|9411.7|9406.7|9397.7|9392.7|9411.7|9406.7|9393.2|9388.2|324
1695644100000|2023-09-25 12:15:00|9398.2|9393.2|9392.7|9387.7|9400.2|9395.2|9392.2|9387.2|21
1695644400000|2023-09-25 12:20:00|9393.2|9388.2|9394.2|9389.2|9394.2|9389.2|9386.7|9381.7|38
1695644700000|2023-09-25 12:25:00|9393.7|9388.7|9400.2|9395.2|9400.2|9395.2|9393.7|9388.7|22
1695645000000|2023-09-25 12:30:00|9399.2|9394.2|9394.7|9389.7|9399.7|9394.7|9393.7|9388.7|39
1695645300000|2023-09-25 12:35:00|9395.2|9390.2|9400.7|9395.7|9403.7|9398.7|9392.7|9387.7|61
1695645600000|2023-09-25 12:40:00|9400.2|9395.2|9398.7|9393.7|9400.7|9395.7|9393.7|9388.7|26
1695645900000|2023-09-25 12:45:00|9399.2|9394.2|9391.7|9386.7|9402.2|9397.2|9390.7|9385.7|45
1695646200000|2023-09-25 12:50:00|9392.2|9387.2|9398.2|9393.2|9399.2|9394.2|9392.2|9387.2|39
1695646500000|2023-09-25 12:55:00|9397.7|9392.7|9397.7|9392.7|9398.7|9393.7|9390.7|9385.7|55
1695646800000|2023-09-25 13:00:00|9397.2|9392.2|9391.7|9386.7|9398.7|9393.7|9390.2|9385.2|39
1695647100000|2023-09-25 13:05:00|9391.2|9386.2|9380.7|9375.7|9394.7|9389.7|9378.2|9373.2|66
1695647400000|2023-09-25 13:10:00|9380.2|9375.2|9375.7|9370.7|9381.7|9376.7|9368.7|9363.7|115
1695647700000|2023-09-25 13:15:00|9375.2|9370.2|9379.7|9374.7|9383.7|9378.7|9371.2|9366.2|52
1695648000000|2023-09-25 13:20:00|9380.2|9375.2|9372.7|9367.7|9381.2|9376.2|9368.2|9363.2|59
1695648300000|2023-09-25 13:25:00|9373.2|9368.2|9364.7|9359.7|9374.7|9369.7|9361.2|9356.2|57
1695648600000|2023-09-25 13:30:00|9365.2|9360.2|9348.7|9343.7|9367.7|9362.7|9347.7|9342.7|112
1695648900000|2023-09-25 13:35:00|9349.2|9344.2|9364.7|9359.7|9364.7|9359.7|9347.2|9342.2|209
1695649200000|2023-09-25 13:40:00|9365.2|9360.2|9366.7|9361.7|9375.7|9370.7|9363.2|9358.2|269
1695649500000|2023-09-25 13:45:00|9367.2|9362.2|9363.2|9358.2|9370.2|9365.2|9361.2|9356.2|92
1695649800000|2023-09-25 13:50:00|9362.7|9357.7|9367.2|9362.2|9372.7|9367.7|9362.2|9357.2|153
1695650100000|2023-09-25 13:55:00|9367.7|9362.7|9376.7|9371.7|9381.2|9376.2|9365.7|9360.7|114
1695650400000|2023-09-25 14:00:00|9376.2|9371.2|9373.7|9368.7|9377.2|9372.2|9365.7|9360.7|90
1695650700000|2023-09-25 14:05:00|9373.2|9368.2|9374.7|9369.7|9382.2|9377.2|9369.7|9364.7|94
1695651000000|2023-09-25 14:10:00|9373.9|9368.9|9369.9|9364.9|9375.4|9370.4|9368.9|9363.9|55
1695651300000|2023-09-25 14:15:00|9369.4|9364.4|9366.4|9361.4|9376.9|9371.9|9364.4|9359.4|75
1695651600000|2023-09-25 14:20:00|9366.9|9361.9|9356.9|9351.9|9370.9|9365.9|9356.9|9351.9|54
1695651900000|2023-09-25 14:25:00|9357.4|9352.4|9351.4|9346.4|9358.9|9353.9|9350.9|9345.9|62
1695652200000|2023-09-25 14:30:00|9350.9|9345.9|9356.9|9351.9|9359.4|9354.4|9348.9|9343.9|52
1695652500000|2023-09-25 14:35:00|9357.4|9352.4|9350.4|9345.4|9357.4|9352.4|9347.9|9342.9|83
1695652800000|2023-09-25 14:40:00|9350.9|9345.9|9353.9|9348.9|9355.9|9350.9|9349.4|9344.4|77
1695653100000|2023-09-25 14:45:00|9353.4|9348.4|9356.4|9351.4|9362.4|9357.4|9353.4|9348.4|65
1695653400000|2023-09-25 14:50:00|9355.9|9350.9|9340.9|9335.9|9356.9|9351.9|9340.9|9335.9|102
1695653700000|2023-09-25 14:55:00|9341.4|9336.4|9343.9|9338.9|9347.9|9342.9|9337.9|9332.9|79
1695654000000|2023-09-25 15:00:00|9344.4|9339.4|9346.4|9341.4|9349.9|9344.9|9339.4|9334.4|148
1695654300000|2023-09-25 15:05:00|9345.9|9340.9|9356.3|9351.3|9356.3|9351.3|9343.9|9338.9|73
1695654600000|2023-09-25 15:10:00|9356.8|9351.8|9362.3|9357.3|9364.8|9359.8|9352.3|9347.3|125
1695654900000|2023-09-25 15:15:00|9363.3|9358.3|9376.8|9371.8|9376.8|9371.8|9362.3|9357.3|238
1695655200000|2023-09-25 15:20:00|9377.3|9372.3|9378.3|9373.3|9378.8|9373.8|9370.8|9365.8|192
1695655500000|2023-09-25 15:25:00|9378.8|9373.8|9382.3|9377.3|9384.8|9379.8|9377.3|9372.3|403
1695655800000|2023-09-25 15:30:00|9382.8|9376.8|9388.8|9381.8|9388.8|9382.8|9381.8|9374.8|482
1695656100000|2023-09-25 15:35:00|9387.8|9382.8|9381.8|9375.8|9389.8|9382.8|9381.8|9375.8|164
1695656400000|2023-09-25 15:40:00|9380.8|9374.8|9394.8|9387.8|9394.8|9388.8|9380.8|9373.8|71
1695656700000|2023-09-25 15:45:00|9395.8|9388.8|9392.8|9385.8|9396.8|9389.8|9391.8|9384.8|25
1695657000000|2023-09-25 15:50:00|9393.8|9386.8|9392.8|9385.8|9396.8|9389.8|9392.8|9385.8|5
1695657300000|2023-09-25 15:55:00|9391.8|9386.8|9391.8|9384.8|9395.8|9389.8|9389.8|9383.8|22
1695657600000|2023-09-25 16:00:00|9390.8|9385.8|9389.8|9383.8|9394.8|9388.8|9389.8|9382.8|12
1695657900000|2023-09-25 16:05:00|9390.8|9384.8|9389.8|9382.8|9391.8|9384.8|9388.8|9381.8|10
1695658200000|2023-09-25 16:10:00|9390.8|9383.8|9391.8|9385.8|9392.8|9386.8|9390.8|9383.8|19
1695658500000|2023-09-25 16:15:00|9392.8|9386.8|9395.8|9388.8|9395.8|9389.8|9391.8|9385.8|10
1695658800000|2023-09-25 16:20:00|9394.8|9389.8|9399.8|9392.8|9399.8|9393.8|9394.8|9388.8|4
1695659100000|2023-09-25 16:25:00|9398.8|9393.8|9398.8|9391.8|9398.8|9393.8|9398.8|9391.8|0
1695659400000|2023-09-25 16:30:00|9397.8||9398.8||9398.8||9397.8||0
1695659700000|2023-09-25 16:35:00|9397.8|9390.8|9396.8|9390.8|9400.8|9394.8|9396.8|9390.8|13
1695660000000|2023-09-25 16:40:00|9397.8|9391.8|9397.8|9390.8|9400.8|9393.8|9397.8|9390.8|3
1695660300000|2023-09-25 16:45:00|9398.8|9391.8|9395.8|9388.8|9398.8|9391.8|9395.8|9388.8|8
1695660600000|2023-09-25 16:50:00|9394.8|9389.8|9394.8|9387.8|9394.8|9389.8|9389.8|9383.8|36
1695660900000|2023-09-25 16:55:00|9393.8|9388.8|9392.8|9385.8|9395.8|9388.8|9391.8|9384.8|25
1695661200000|2023-09-25 17:00:00|9391.8|9386.8|9391.8|9383.8|9392.8|9386.8|9390.8|9383.8|3
1695661500000|2023-09-25 17:05:00|9392.8|9384.8|9398.8|9390.8|9398.8|9391.8|9392.8|9384.8|1
1695661800000|2023-09-25 17:10:00|9397.8|9391.8|9399.8|9392.8|9402.8|9394.8|9397.8|9390.8|10
1695662100000|2023-09-25 17:15:00|9400.8|9393.8|9398.8|9391.8|9401.8|9394.8|9398.8|9391.8|1
1695662400000|2023-09-25 17:20:00|9397.8|9389.8|9393.8|9386.8|9399.8|9392.8|9393.8|9386.8|5
1695662700000|2023-09-25 17:25:00|9392.8|9385.8|9389.8|9382.8|9392.8|9386.8|9386.8|9380.8|11
1695663000000|2023-09-25 17:30:00|9390.8|9383.8|9389.8|9382.8|9390.8|9384.8|9387.8|9380.8|4
1695663300000|2023-09-25 17:35:00|9390.8|9383.8|9390.8|9383.8|9390.8|9383.8|9388.8|9381.8|0
1695663600000|2023-09-25 17:40:00|9389.8|9382.8|9389.8|9382.8|9390.8|9384.8|9388.8|9381.8|8
1695663900000|2023-09-25 17:45:00|9390.8|9383.8|9392.8|9385.8|9393.8|9386.8|9386.8|9380.8|9
1695664200000|2023-09-25 17:50:00|9393.8|9386.8|9394.8|9387.8|9396.8|9390.8|9391.8|9384.8|9
1695664500000|2023-09-25 17:55:00|9395.8|9388.8|9397.8|9385.8|9397.8|9389.8|9391.8|9384.8|17
1695664800000|2023-09-25 18:00:00|9397.9|9385.9|9401.9|9389.9|9401.9|9389.9|9397.9|9385.9|0
1695665100000|2023-09-25 18:05:00|9401.8|9389.8|9397.8|9385.8|9401.9|9389.9|9397.8|9385.8|0
1695665400000|2023-09-25 18:10:00|9397.7|9385.7|9397.7|9385.7|9399.8|9387.8|9397.7|9385.7|0
1695665700000|2023-09-25 18:15:00|9397.8|9385.8|9397.7|9385.7|9399.8|9387.8|9395.6|9383.6|0
1695666000000|2023-09-25 18:20:00|9397.8|9385.8|9393.6|9381.6|9397.8|9385.8|9393.6|9381.6|0
1695666300000|2023-09-25 18:25:00|9395.6|9383.6|9395.6|9383.6|9399.6|9387.6|9393.6|9381.6|0
1695666600000|2023-09-25 18:30:00|9395.5|9383.5|9397.7|9385.7|9399.7|9387.7|9393.6|9381.6|0
1695666900000|2023-09-25 18:35:00|9397.6|9385.6|9399.7|9387.7|9405.8|9393.8|9397.6|9385.6|0
1695667200000|2023-09-25 18:40:00|9401.7|9389.7|9397.6|9385.6|9403.7|9391.7|9397.6|9385.6|0
1695667500000|2023-09-25 18:45:00|9398.6|9386.6|9397.6|9385.6|9401.7|9389.7|9397.6|9385.6|0
1695667800000|2023-09-25 18:50:00|9397.7|9385.7|9397.6|9385.6|9399.7|9387.7|9395.6|9383.6|0
1695668100000|2023-09-25 18:55:00|9397.5|9385.5|9395.5|9383.5|9399.6|9387.6|9395.5|9383.5|0
1695668400000|2023-09-25 19:00:00|9395.4|9383.4|9389.3|9377.3|9397.5|9385.5|9387.3|9375.3|0
1695668700000|2023-09-25 19:05:00|9389.2|9377.2|9387.2|9375.2|9391.3|9379.3|9387.1|9375.1|0
1695669000000|2023-09-25 19:10:00|9387.1|9375.1|9391.4|9379.4|9393.3|9381.3|9387.1|9375.1|0
1695669300000|2023-09-25 19:15:00|9393.3|9381.3|9401.7|9389.7|9403.6|9391.6|9393.3|9381.3|0
1695669600000|2023-09-25 19:20:00|9401.6|9389.6|9395.6|9383.6|9403.7|9391.7|9394.6|9382.6|0
1695669900000|2023-09-25 19:25:00|9393.6|9381.6|9395.6|9383.6|9395.6|9383.6|9391.5|9379.5|0
1695670200000|2023-09-25 19:30:00|9393.7|9381.7|9393.8|9381.8|9397.8|9385.8|9391.6|9379.6|0
1695670500000|2023-09-25 19:35:00|9395.7|9383.7|9399.9|9387.9|9399.9|9387.9|9393.7|9381.7|0
1695670800000|2023-09-25 19:40:00|9399.8|9387.8|9395.7|9383.7|9399.9|9387.9|9395.7|9383.7|0
1695671100000|2023-09-25 19:45:00|9395.8|9383.8|9401.8|9389.8|9401.8|9389.8|9395.7|9383.7|0
1695671400000|2023-09-25 19:50:00|9401.7|9389.7|9397.8|9385.8|9404|9392|9395.7|9383.7|0
1695671700000|2023-09-25 19:55:00|9397.7|9385.7|9404.4|9392.4|9408.1|9396.1|9397.7|9385.7|0
1695672000000|2023-09-25 20:00:00|9407.7|9395.7|9405.7|9393.7|9410.6|9398.6|9405.3|9393.3|0
1695672300000|2023-09-25 20:05:00|9405.8|9393.8|9406.3|9394.3|9408.2|9396.2|9405.3|9393.3|0
1695672600000|2023-09-25 20:10:00|9406.4|9394.4|9408.2|9396.2|9410.6|9398.6|9406.3|9394.3|0
1695672900000|2023-09-25 20:15:00|9408.1|9396.1|9411.3|9399.3|9412.3|9400.3|9407.8|9395.8|0
1695673200000|2023-09-25 20:20:00|9411.7|9399.7|9410.9|9398.9|9411.7|9399.7|9410.3|9398.3|0
1695673500000|2023-09-25 20:25:00|9411.3|9399.3|9410.9|9398.9|9411.7|9399.7|9410.9|9398.9|0
1695673800000|2023-09-25 20:30:00|9411.1|9399.1|9411.3|9399.3|9411.7|9399.7|9410.9|9398.9|0
1695674100000|2023-09-25 20:35:00|9410.9|9398.9|9412.3|9400.3|9412.3|9400.3|9410.9|9398.9|0
1695674400000|2023-09-25 20:40:00|9411.7|9399.7|9411.7|9399.7|9412.3|9400.3|9411.7|9399.7|0
1695674700000|2023-09-25 20:45:00|9411.8|9399.8|9413.3|9401.3|9413.8|9401.8|9411.8|9399.8|0
1695675000000|2023-09-25 20:50:00|9413.4|9401.4|9413.8|9401.8|9414.2|9402.2|9413.3|9401.3|0
1695675300000|2023-09-25 20:55:00|9413.7|9401.7|9413.7|9401.7|9414.2|9402.2|9412.9|9400.9|0
1695675600000|2023-09-25 21:00:00|9413.8|9401.8|9413.3|9401.3|9414.2|9402.2|9413.3|9401.3|0
1695675900000|2023-09-25 21:05:00|9413.4|9401.4|9413.1|9401.1|9413.5|9401.5|9413.1|9401.1|0
1695676200000|2023-09-25 21:10:00|9412.9|9400.9|9412.7|9400.7|9413.5|9401.5|9412.5|9400.5|0
1695676500000|2023-09-25 21:15:00|9412.8|9400.8|9413.1|9401.1|9413.1|9401.1|9412.5|9400.5|0
1695676800000|2023-09-25 21:20:00|9413.2|9401.2|9413.3|9401.3|9413.6|9401.6|9413.2|9401.2|0
1695677100000|2023-09-25 21:25:00|9413.4|9401.4|9413.7|9401.7|9413.8|9401.8|9413.3|9401.3|0
1695677400000|2023-09-25 21:30:00|9413.6|9401.6|9413.6|9401.6|9413.7|9401.7|9413.6|9401.6|0
1695677700000|2023-09-25 21:35:00|9413.7|9401.7|9413.7|9401.7|9414|9402|9413.6|9401.6|0
1695678000000|2023-09-25 21:40:00|9413.5|9401.5|9413.3|9401.3|9414|9402|9413.3|9401.3|0
1695678300000|2023-09-25 21:45:00|9413.4|9401.4|9413.7|9401.7|9414|9402|9413.4|9401.4|0
1695678600000|2023-09-25 21:50:00|9413.8|9401.8|9413.5|9401.5|9413.8|9401.8|9413.5|9401.5|0
1695678900000|2023-09-25 21:55:00|9413.6|9401.6|9413.5|9401.5|9413.6|9401.6|9413.3|9401.3|0
1695679200000|2023-09-25 22:00:00|9411.1|9399.1|9409.3|9397.3|9411.5|9399.5|9408.5|9396.5|0
1695679500000|2023-09-25 22:05:00|9408.9|9396.9|9409.3|9397.3|9411.3|9399.3|9408.9|9396.9|0
1695679800000|2023-09-25 22:10:00|9408.9|9396.9|9408.5|9396.5|9410.5|9398.5|9407.9|9395.9|0
1695680100000|2023-09-25 22:15:00|9407.9|9395.9|9407.5|9395.5|9409.4|9397.4|9406.9|9394.9|0
1695680400000|2023-09-25 22:20:00|9407.9|9395.9|9407.9|9395.9|9407.9|9395.9|9406.9|9394.9|0
1695680700000|2023-09-25 22:25:00|9408.5|9396.5|9408.5|9396.5|9408.5|9396.5|9408.5|9396.5|0
1695681000000|2023-09-25 22:30:00|9409.3|9397.3|9407.9|9395.9|9409.3|9397.3|9407.9|9395.9|0
1695681300000|2023-09-25 22:35:00|9408.5|9396.5|9408.9|9396.9|9408.9|9396.9|9408.5|9396.5|0
1695681900000|2023-09-25 22:45:00|9409.3|9397.3|9407.9|9395.9|9409.3|9397.3|9407.9|9395.9|0
1695682200000|2023-09-25 22:50:00|9407.7|9395.7|9407.9|9395.9|9407.9|9395.9|9407.5|9395.5|0
1695682500000|2023-09-25 22:55:00|9408.5|9396.5|9407.5|9395.5|9408.5|9396.5|9407.5|9395.5|0
1695682800000|2023-09-25 23:00:00|9406.9|9394.9|9405.5|9393.5|9406.9|9394.9|9405.1|9393.1|0
1695683100000|2023-09-25 23:05:00|9406.1|9394.1|9405.3|9393.3|9406.1|9394.1|9405.1|9393.1|0
1695683400000|2023-09-25 23:10:00|9405.1|9393.1|9405.5|9393.5|9406.1|9394.1|9405.1|9393.1|0
1695683700000|2023-09-25 23:15:00|9406.1|9394.1|9406.1|9394.1|9408|9396|9404.5|9392.5|0
1695684000000|2023-09-25 23:20:00|9408|9396|9405.1|9393.1|9408|9396|9404.1|9392.1|0
1695684300000|2023-09-25 23:25:00|9404.9|9392.9|9405.1|9393.1|9406.1|9394.1|9401.6|9389.6|0
1695684600000|2023-09-25 23:30:00|9404.5|9392.5|9405.1|9393.1|9407|9395|9404.5|9392.5|0
1695684900000|2023-09-25 23:35:00|9405.5|9393.5|9405.1|9393.1|9405.5|9393.5|9405.1|9393.1|0
1695685200000|2023-09-25 23:40:00|9405.5|9393.5|9406.1|9394.1|9406.3|9394.3|9405.5|9393.5|0
1695685500000|2023-09-25 23:45:00|9406.5|9394.5|9405.5|9393.5|9406.5|9394.5|9405.1|9393.1|0
1695685800000|2023-09-25 23:50:00|9406.1|9394.1|9405.5|9393.5|9406.1|9394.1|9405.1|9393.1|0
1695686100000|2023-09-25 23:55:00|9405.3|9393.3|9403.7|9391.7|9405.5|9393.5|9403.7|9391.7|0
1695686400000|2023-09-26 00:00:00|9404.1|9392.1|9399.2|9387.2|9404.1|9392.1|9398.2|9386.2|0
1695686700000|2023-09-26 00:05:00|9398.8|9386.8|9398.8|9386.8|9401.6|9389.6|9398.2|9386.2|0
1695687000000|2023-09-26 00:10:00|9398.2|9386.2|9395.4|9383.4|9398.8|9386.8|9395.2|9383.2|0
1695687300000|2023-09-26 00:15:00|9394.8|9382.8|9382.2|9370.2|9394.8|9382.8|9382.2|9370.2|0
1695687600000|2023-09-26 00:20:00|9382.3|9370.3|9384.2|9372.2|9384.2|9372.2|9382.3|9370.3|0
1695687900000|2023-09-26 00:25:00|9382.2|9370.2|9382.2|9370.2|9384.2|9372.2|9380.3|9368.3|0
1695688200000|2023-09-26 00:30:00|9383.2|9371.2|9380.2|9368.2|9384.2|9372.2|9378.2|9366.2|0
1695688500000|2023-09-26 00:35:00|9378.2|9366.2|9378.2|9366.2|9380.2|9368.2|9378.2|9366.2|0
1695688800000|2023-09-26 00:40:00|9380.2|9368.2|9382.2|9370.2|9382.2|9370.2|9378.2|9366.2|0
1695689100000|2023-09-26 00:45:00|9384.1|9372.1|9372.1|9360.1|9384.1|9372.1|9372.1|9360.1|0
1695689400000|2023-09-26 00:50:00|9372|9360|9376|9364|9378|9366|9368.1|9356.1|0
1695689700000|2023-09-26 00:55:00|9374|9362|9372.1|9360.1|9374.1|9362.1|9372.1|9360.1|0
1695690000000|2023-09-26 01:00:00|9372|9360|9372.1|9360.1|9372.1|9360.1|9368.1|9356.1|0
1695690300000|2023-09-26 01:05:00|9374.1|9362.1|9374.1|9362.1|9374.1|9362.1|9370|9358|0
1695690600000|2023-09-26 01:10:00|9374|9362|9372.1|9360.1|9374.1|9362.1|9372|9360|0
1695690900000|2023-09-26 01:15:00|9372|9360|9372.1|9360.1|9372.1|9360.1|9366.1|9354.1|0
1695691200000|2023-09-26 01:20:00|9370.1|9358.1|9370.1|9358.1|9374.1|9362.1|9368.1|9356.1|0
1695691500000|2023-09-26 01:25:00|9372.1|9360.1|9374|9362|9374.1|9362.1|9372.1|9360.1|0
1695691800000|2023-09-26 01:30:00|9374.1|9362.1|9372|9360|9376|9364|9371.1|9359.1|0
1695692100000|2023-09-26 01:35:00|9370|9358|9366|9354|9370|9358|9366|9354|0
1695692400000|2023-09-26 01:40:00|9368|9356|9361.9|9349.9|9368|9356|9360|9348|0
1695692700000|2023-09-26 01:45:00|9361|9349|9365.6|9353.6|9365.6|9353.6|9359.6|9347.6|0
1695693000000|2023-09-26 01:50:00|9367.5|9355.5|9361.6|9349.6|9367.6|9355.6|9361.6|9349.6|0
1695693300000|2023-09-26 01:55:00|9362.6|9350.6|9361.7|9349.7|9363.7|9351.7|9359.7|9347.7|0
1695693600000|2023-09-26 02:00:00|9359.7|9347.7|9363.7|9351.7|9363.7|9351.7|9359.7|9347.7|0
1695693900000|2023-09-26 02:05:00|9363.6|9351.6|9363.7|9351.7|9363.7|9351.7|9361.7|9349.7|0
1695694200000|2023-09-26 02:10:00|9363.6|9351.6|9359.6|9347.6|9363.7|9351.7|9359.6|9347.6|0
1695694500000|2023-09-26 02:15:00|9357.6|9345.6|9363.6|9351.6|9365.6|9353.6|9357.6|9345.6|0
1695694800000|2023-09-26 02:20:00|9365.6|9353.6|9361.6|9349.6|9365.6|9353.6|9361.6|9349.6|0
1695695100000|2023-09-26 02:25:00|9363.6|9351.6|9359.6|9347.6|9365.5|9353.5|9359.6|9347.6|0
1695695400000|2023-09-26 02:30:00|9360.6|9348.6|9357.6|9345.6|9360.6|9348.6|9357.6|9345.6|0
1695695700000|2023-09-26 02:35:00|9359.5|9347.5|9359.6|9347.6|9361.6|9349.6|9357.6|9345.6|0
1695696000000|2023-09-26 02:40:00|9359.7|9347.7|9361.7|9349.7|9361.7|9349.7|9359.7|9347.7|0
1695696300000|2023-09-26 02:45:00|9363.7|9351.7|9361.7|9349.7|9365.6|9353.6|9361.7|9349.7|0
1695696600000|2023-09-26 02:50:00|9359.7|9347.7|9359.7|9347.7|9359.7|9347.7|9359.7|9347.7|0
1695696900000|2023-09-26 02:55:00|9357.7|9345.7|9357.7|9345.7|9361.6|9349.6|9357.7|9345.7|0
1695697200000|2023-09-26 03:00:00|9358.7|9346.7|9361.6|9349.6|9361.7|9349.7|9357.7|9345.7|0
1695697500000|2023-09-26 03:05:00|9361.7|9349.7|9363.6|9351.6|9363.6|9351.6|9361.6|9349.6|0
1695698100000|2023-09-26 03:15:00|9363.7|9351.7|9363.7|9351.7|9365.7|9353.7|9363.7|9351.7|0
1695698400000|2023-09-26 03:20:00|9361.7|9349.7|9365.6|9353.6|9365.7|9353.7|9361.7|9349.7|0
1695698700000|2023-09-26 03:25:00|9365.7|9353.7|9365.6|9353.6|9367.6|9355.6|9365.6|9353.6|0
1695699000000|2023-09-26 03:30:00|9367.6|9355.6|9365.6|9353.6|9367.6|9355.6|9365.6|9353.6|0
1695699300000|2023-09-26 03:35:00|9366.6|9354.6|9367.6|9355.6|9367.6|9355.6|9366.6|9354.6|0
1695699600000|2023-09-26 03:40:00|9369.6|9357.6|9371.6|9359.6|9371.6|9359.6|9369.6|9357.6|0
1695699900000|2023-09-26 03:45:00|9372.6|9360.6|9369.6|9357.6|9372.6|9360.6|9369.6|9357.6|0
1695700200000|2023-09-26 03:50:00|9369.7|9357.7|9371.6|9359.6|9371.6|9359.6|9369.7|9357.7|0
1695700500000|2023-09-26 03:55:00|9373.6|9361.6|9371.9|9359.9|9373.7|9361.7|9371.7|9359.7|0
1695700800000|2023-09-26 04:00:00|9372|9360|9368|9356|9372|9360|9368|9356|0
1695701100000|2023-09-26 04:05:00|9370|9358|9370|9358|9370|9358|9370|9358|0
1695701400000|2023-09-26 04:10:00|9368|9356|9370|9358|9372|9360|9368|9356|0
1695701700000|2023-09-26 04:15:00|9368|9356|9370|9358|9370|9358|9368|9356|0
1695702000000|2023-09-26 04:20:00|9371|9359|9372|9360|9372|9360|9370|9358|0
1695702600000|2023-09-26 04:30:00|9370|9358|9372|9360|9372|9360|9370|9358|0
1695702900000|2023-09-26 04:35:00|9370|9358|9370|9358|9370|9358|9370|9358|0
1695703200000|2023-09-26 04:40:00|9372|9360|9372|9360|9372|9360|9372|9360|0
1695703500000|2023-09-26 04:45:00|9370|9358|9372|9360|9372|9360|9370|9358|0
1695704400000|2023-09-26 05:00:00|9374|9362|9373.9|9361.9|9376|9364|9373.9|9361.9|0
1695704700000|2023-09-26 05:05:00|9372|9360|9373.9|9361.9|9373.9|9361.9|9371.9|9359.9|0
1695705000000|2023-09-26 05:10:00|9375.9|9363.9|9376|9364|9376.1|9364.1|9374.1|9362.1|0
1695705300000|2023-09-26 05:15:00|9376.1|9364.1|9376|9364|9378|9366|9376|9364|0
1695705600000|2023-09-26 05:20:00|9372.1|9360.1|9368.1|9356.1|9372.1|9360.1|9368.1|9356.1|0
1695705900000|2023-09-26 05:25:00|9370.1|9358.1|9372.1|9360.1|9372.1|9360.1|9370.1|9358.1|0
1695706200000|2023-09-26 05:30:00|9372|9360|9374|9362|9374|9362|9370.1|9358.1|0
1695706500000|2023-09-26 05:35:00|9375.9|9363.9|9376|9364|9378|9366|9375.9|9363.9|0
1695706800000|2023-09-26 05:40:00|9378|9366|9376|9364|9378|9366|9374|9362|0
1695707100000|2023-09-26 05:45:00|9375|9363|9368.1|9356.1|9376|9364|9368.1|9356.1|0
1695707400000|2023-09-26 05:50:00|9366.1|9354.1|9366.1|9354.1|9368.1|9356.1|9360.1|9348.1|0
1695707700000|2023-09-26 05:55:00|9368.1|9356.1|9371|9359|9373|9361|9368|9356|0
1695708000000|2023-09-26 06:00:00|9373|9361|9364.3|9359.3|9378|9368.8|9364.3|9359.3|12
1695708300000|2023-09-26 06:05:00|9363.8|9358.8|9363.8|9358.8|9365.8|9360.8|9363.3|9358.3|21
1695708600000|2023-09-26 06:10:00|9362.3|9357.3|9355.8|9350.8|9362.3|9357.3|9352.8|9347.8|13
1695708900000|2023-09-26 06:15:00|9355.3|9350.3|9351.8|9346.8|9355.3|9350.3|9350.8|9345.8|1
1695709200000|2023-09-26 06:20:00|9352.3|9347.3|9353.8|9348.8|9353.8|9348.8|9352.3|9347.3|4
1695709500000|2023-09-26 06:25:00|9353.3|9348.3|9354.8|9349.8|9354.8|9349.8|9352.8|9347.8|6
1695709800000|2023-09-26 06:30:00|9354.3|9349.3|9352.8|9347.8|9354.3|9349.3|9351.8|9346.8|4
1695710100000|2023-09-26 06:35:00|9352.3|9347.3|9348.8|9343.8|9352.8|9347.8|9348.3|9343.3|5
1695710400000|2023-09-26 06:40:00|9349.8|9344.8|9347.8|9342.8|9351.3|9346.3|9347.8|9342.8|8
1695710700000|2023-09-26 06:45:00|9347.3|9342.3|9335.8|9330.8|9347.3|9342.3|9335.8|9330.8|13
1695711000000|2023-09-26 06:50:00|9336.8|9331.8|9337.8|9332.8|9339.8|9334.8|9334.8|9329.8|14
1695711300000|2023-09-26 06:55:00|9337.3|9332.3|9335.8|9330.8|9338.8|9333.8|9331.3|9326.3|34
1695711600000|2023-09-26 07:00:00|9333.3|9328.3|9326.8|9321.8|9341.8|9336.8|9287.8|9282.8|608
1695711900000|2023-09-26 07:05:00|9327.8|9322.8|9329.8|9324.8|9336.3|9331.3|9323.8|9318.8|222
1695712200000|2023-09-26 07:10:00|9329.3|9324.3|9326.3|9321.3|9333.8|9328.8|9324.8|9319.8|232
1695712500000|2023-09-26 07:15:00|9326.8|9321.8|9321.8|9316.8|9326.8|9321.8|9314.3|9309.3|276
1695712800000|2023-09-26 07:20:00|9322.3|9317.3|9336.8|9331.8|9336.8|9331.8|9320.8|9315.8|231
1695713100000|2023-09-26 07:25:00|9336.3|9331.3|9313.8|9308.8|9338.3|9333.3|9312.3|9307.3|163
1695713400000|2023-09-26 07:30:00|9314.3|9309.3|9317.8|9312.8|9320.3|9315.3|9308.3|9303.3|197
1695713700000|2023-09-26 07:35:00|9318.3|9313.3|9343.8|9338.8|9344.3|9339.3|9317.8|9312.8|181
1695714000000|2023-09-26 07:40:00|9344|9339|9369|9364|9369.5|9364.5|9341.5|9336.5|135
1695714300000|2023-09-26 07:45:00|9369.5|9364.5|9352|9347|9370|9365|9341.5|9336.5|134
1695714600000|2023-09-26 07:50:00|9353|9348|9346|9341|9361|9356|9343|9338|104
1695714900000|2023-09-26 07:55:00|9346.5|9341.5|9351.5|9346.5|9352|9347|9340|9335|79
1695715200000|2023-09-26 08:00:00|9351|9346|9367|9362|9368|9363|9349|9344|114
1695715500000|2023-09-26 08:05:00|9368|9363|9371|9366|9374|9369|9354|9349|118
1695715800000|2023-09-26 08:10:00|9370.5|9365.5|9377|9372|9383|9378|9369|9364|102
1695716100000|2023-09-26 08:15:00|9377.5|9372.5|9379|9374|9384.5|9379.5|9373|9368|97
1695716400000|2023-09-26 08:20:00|9379.5|9374.5|9382|9377|9390|9385|9377|9372|100
1695716700000|2023-09-26 08:25:00|9381.5|9376.5|9384|9379|9390.5|9385.5|9381|9376|77
1695717000000|2023-09-26 08:30:00|9384.5|9379.5|9390|9385|9394.5|9389.5|9378|9373|102
1695717300000|2023-09-26 08:35:00|9390.5|9385.5|9394|9389|9400|9395|9390|9385|88
1695717600000|2023-09-26 08:40:00|9394.5|9389.5|9388|9383|9398|9393|9386|9381|94
1695717900000|2023-09-26 08:45:00|9388.5|9383.5|9394|9389|9399|9394|9386.5|9381.5|81
1695718200000|2023-09-26 08:50:00|9393.5|9388.5|9400|9395|9406|9401|9393|9388|59
1695718500000|2023-09-26 08:55:00|9399.5|9394.5|9402|9397|9407|9402|9395|9390|53
1695718800000|2023-09-26 09:00:00|9402.5|9397.5|9398|9393|9406|9401|9396|9391|64
1695719100000|2023-09-26 09:05:00|9398.5|9393.5|9391|9386|9406.5|9401.5|9389.5|9384.5|69
1695719400000|2023-09-26 09:10:00|9390.5|9385.5|9403|9398|9403|9398|9384.5|9379.5|65
1695719700000|2023-09-26 09:15:00|9404|9399|9397|9392|9408.5|9403.5|9396|9391|55
1695720000000|2023-09-26 09:20:00|9396.5|9391.5|9405|9400|9406|9401|9396.5|9391.5|50
1695720300000|2023-09-26 09:25:00|9405.5|9400.5|9402|9397|9405.5|9400.5|9393|9388|40
1695720600000|2023-09-26 09:30:00|9401.5|9396.5|9403|9398|9404|9399|9397|9392|47
1695720900000|2023-09-26 09:35:00|9404.5|9399.5|9404|9399|9407|9402|9400|9395|54
1695721200000|2023-09-26 09:40:00|9403.5|9398.5|9401|9396|9409.5|9404.5|9400.5|9395.5|76
1695721500000|2023-09-26 09:45:00|9400.5|9395.5|9396|9391|9401|9396|9391.5|9386.5|48
1695721800000|2023-09-26 09:50:00|9395.5|9390.5|9388|9383|9400|9395|9385|9380|95
1695722100000|2023-09-26 09:55:00|9387.5|9382.5|9376|9371|9387.5|9382.5|9375|9370|61
1695722400000|2023-09-26 10:00:00|9375.5|9370.5|9381|9376|9383|9378|9374|9369|60
1695722700000|2023-09-26 10:05:00|9380.5|9375.5|9377|9372|9383|9378|9371.5|9366.5|30
1695723000000|2023-09-26 10:10:00|9376.5|9371.5|9378|9373|9382|9377|9372|9367|19
1695723300000|2023-09-26 10:15:00|9377.5|9372.5|9383|9378|9385|9380|9377|9372|11
1695723600000|2023-09-26 10:20:00|9382.5|9377.5|9382|9377|9383|9378|9376|9371|26
1695723900000|2023-09-26 10:25:00|9381|9376|9382|9377|9385.5|9380.5|9379|9374|18
1695724200000|2023-09-26 10:30:00|9382.5|9377.5|9383|9378|9384|9379|9377.5|9372.5|79
1695724500000|2023-09-26 10:35:00|9382.5|9377.5|9385|9380|9385.5|9380.5|9378|9373|20
1695724800000|2023-09-26 10:40:00|9384.5|9379.5|9381|9376|9386|9381|9375.5|9370.5|28
1695725100000|2023-09-26 10:45:00|9380.5|9375.5|9375|9370|9382|9377|9374|9369|20
1695725400000|2023-09-26 10:50:00|9374.5|9369.5|9376|9371|9378|9373|9371|9366|17
1695725700000|2023-09-26 10:55:00|9375.5|9370.5|9380|9375|9385|9380|9373|9368|41
1695726000000|2023-09-26 11:00:00|9379.5|9374.5|9372|9367|9380|9375|9371.5|9366.5|43
1695726300000|2023-09-26 11:05:00|9372.5|9367.5|9368.5|9363.5|9373.5|9368.5|9367|9362|44
1695726600000|2023-09-26 11:10:00|9369|9364|9376|9371|9376|9371|9367.5|9362.5|21
1695726900000|2023-09-26 11:15:00|9375.5|9370.5|9389|9384|9389|9384|9375|9370|20
1695727200000|2023-09-26 11:20:00|9388.5|9383.5|9387|9382|9390|9385|9386.5|9381.5|20
1695727500000|2023-09-26 11:25:00|9386.5|9381.5|9387|9382|9390|9385|9384|9379|26
1695727800000|2023-09-26 11:30:00|9386.5|9381.5|9388.5|9383.5|9397.5|9392.5|9386.5|9381.5|51
1695728100000|2023-09-26 11:35:00|9388|9383|9389|9384|9392|9387|9386.5|9381.5|27
1695728400000|2023-09-26 11:40:00|9389.1|9384.1|9385.1|9380.1|9391.6|9386.6|9383.6|9378.6|24
1695728700000|2023-09-26 11:45:00|9384.6|9379.6|9375.1|9370.1|9384.6|9379.6|9375.1|9370.1|31
1695729000000|2023-09-26 11:50:00|9374.6|9369.6|9372.1|9367.1|9374.6|9369.6|9367.1|9362.1|43
1695729300000|2023-09-26 11:55:00|9371.6|9366.6|9374.1|9369.1|9377.1|9372.1|9371.1|9366.1|12
1695729600000|2023-09-26 12:00:00|9373.6|9368.6|9383.1|9378.1|9384.6|9379.6|9373.1|9368.1|65
1695729900000|2023-09-26 12:05:00|9383.6|9378.6|9381.1|9376.1|9385.1|9380.1|9377.6|9372.6|61
1695730200000|2023-09-26 12:10:00|9380.6|9375.6|9371.6|9366.6|9383.1|9378.1|9371.1|9366.1|120
1695730500000|2023-09-26 12:15:00|9371.1|9366.1|9380.1|9375.1|9381.6|9376.6|9367.6|9362.6|121
1695730800000|2023-09-26 12:20:00|9379.6|9374.6|9373.6|9368.6|9380.1|9375.1|9371.6|9366.6|48
1695731100000|2023-09-26 12:25:00|9373.1|9368.1|9379.1|9374.1|9379.6|9374.6|9371.6|9366.6|66
1695731400000|2023-09-26 12:30:00|9378.1|9373.1|9372.6|9367.6|9378.1|9373.1|9367.1|9362.1|27
1695731700000|2023-09-26 12:35:00|9373.1|9368.1|9373.1|9368.1|9377.1|9372.1|9370.1|9365.1|31
1695732000000|2023-09-26 12:40:00|9372.6|9367.6|9376.1|9371.1|9377.1|9372.1|9370.1|9365.1|19
1695732300000|2023-09-26 12:45:00|9375.6|9370.6|9364.6|9359.6|9375.6|9370.6|9364.6|9359.6|49
1695732600000|2023-09-26 12:50:00|9365.1|9360.1|9370.1|9365.1|9373.1|9368.1|9362.1|9357.1|29
1695732900000|2023-09-26 12:55:00|9369.6|9364.6|9367.1|9362.1|9370.6|9365.6|9362.1|9357.1|12
1695733200000|2023-09-26 13:00:00|9367.6|9362.6|9363.1|9358.1|9370.1|9365.1|9362.1|9357.1|27
1695733500000|2023-09-26 13:05:00|9362.6|9357.6|9354.1|9349.1|9362.6|9357.6|9353.1|9348.1|35
1695733800000|2023-09-26 13:10:00|9353.6|9348.6|9354.1|9349.1|9356.1|9351.1|9350.1|9345.1|61
1695734100000|2023-09-26 13:15:00|9353.6|9348.6|9351.1|9346.1|9358.1|9353.1|9348.1|9343.1|32
1695734400000|2023-09-26 13:20:00|9350.6|9345.6|9350.1|9345.1|9352.6|9347.6|9345.6|9340.6|48
1695734700000|2023-09-26 13:25:00|9349.6|9344.6|9349.1|9344.1|9354.6|9349.6|9347.1|9342.1|38
1695735000000|2023-09-26 13:30:00|9350.1|9345.1|9359.1|9354.1|9361.1|9356.1|9347.1|9342.1|87
1695735300000|2023-09-26 13:35:00|9359.6|9354.6|9367.1|9362.1|9371.1|9366.1|9359.6|9354.6|66
1695735600000|2023-09-26 13:40:00|9366.6|9361.6|9383.1|9378.1|9383.6|9378.6|9361.6|9356.6|96
1695735900000|2023-09-26 13:45:00|9382.6|9377.6|9376.6|9371.6|9383.1|9378.1|9368.6|9363.6|160
1695736200000|2023-09-26 13:50:00|9376.1|9371.1|9376.1|9371.1|9379.1|9374.1|9370.1|9365.1|68
1695736500000|2023-09-26 13:55:00|9376.6|9371.6|9380.1|9375.1|9382.1|9377.1|9372.1|9367.1|31
1695736800000|2023-09-26 14:00:00|9380.6|9375.6|9376.1|9371.1|9388.1|9383.1|9376.1|9371.1|111
1695737100000|2023-09-26 14:05:00|9375.6|9370.6|9374.1|9369.1|9382.1|9377.1|9372.1|9367.1|38
1695737400000|2023-09-26 14:10:00|9373.8|9368.8|9348.8|9343.8|9375.3|9370.3|9347.8|9342.8|60
1695737700000|2023-09-26 14:15:00|9348.3|9343.3|9343.8|9338.8|9349.3|9344.3|9337.8|9332.8|86
1695738000000|2023-09-26 14:20:00|9342.8|9337.8|9355.3|9350.3|9358.8|9353.8|9340.8|9335.8|73
1695738300000|2023-09-26 14:25:00|9354.8|9349.8|9374.3|9369.3|9374.3|9369.3|9352.3|9347.3|99
1695738600000|2023-09-26 14:30:00|9374.8|9369.8|9370.3|9365.3|9378.3|9373.3|9366.3|9361.3|214
1695738900000|2023-09-26 14:35:00|9369.3|9364.3|9389.8|9384.8|9390.8|9385.8|9368.8|9363.8|162
1695739200000|2023-09-26 14:40:00|9389.3|9384.3|9406.3|9401.3|9406.3|9401.3|9389.3|9384.3|172
1695739500000|2023-09-26 14:45:00|9405.8|9400.8|9394.8|9389.8|9405.8|9400.8|9392.8|9387.8|141
1695739800000|2023-09-26 14:50:00|9395.3|9390.3|9389.3|9384.3|9398.8|9393.8|9388.8|9383.8|115
1695740100000|2023-09-26 14:55:00|9390.3|9385.3|9390.8|9385.8|9393.3|9388.3|9375.3|9370.3|228
1695740400000|2023-09-26 15:00:00|9391.3|9386.3|9392.8|9387.8|9395.8|9390.8|9387.3|9382.3|137
1695740700000|2023-09-26 15:05:00|9393.3|9388.3|9386.3|9381.3|9393.3|9388.3|9379.8|9374.8|131
1695741000000|2023-09-26 15:10:00|9386.8|9381.8|9382.8|9377.8|9387.3|9382.3|9377.8|9372.8|135
1695741300000|2023-09-26 15:15:00|9383.3|9378.3|9380.8|9375.8|9383.3|9378.3|9376.3|9371.3|119
1695741600000|2023-09-26 15:20:00|9381.3|9376.3|9378.3|9373.3|9382.8|9377.8|9376.3|9371.3|169
1695741900000|2023-09-26 15:25:00|9378.8|9373.8|9377.8|9372.8|9382.8|9377.8|9376.8|9371.8|220
1695742200000|2023-09-26 15:30:00|9378.8|9371.8|9372.8|9366.8|9381.8|9374.8|9370.8|9364.8|602
1695742500000|2023-09-26 15:35:00|9373.8|9365.8|9369.8|9362.8|9374.8|9367.8|9367.8|9360.8|241
1695742800000|2023-09-26 15:40:00|9368.8|9361.8|9366.8|9360.8|9370.8|9363.8|9366.8|9359.8|42
1695743100000|2023-09-26 15:45:00|9367.8|9359.8|9365.8|9359.8|9367.8|9361.8|9359.8|9352.8|44
1695743400000|2023-09-26 15:50:00|9366.8|9360.8|9364.8|9357.8|9366.8|9360.8|9362.8|9356.8|23
1695743700000|2023-09-26 15:55:00|9363.8|9356.8|9365.8|9358.8|9367.8|9360.8|9361.8|9355.8|16
1695744000000|2023-09-26 16:00:00|9366.8|9359.8|9365.8|9358.8|9369.8|9362.8|9363.8|9356.8|8
1695744300000|2023-09-26 16:05:00|9364.8|9359.8|9370.8|9363.8|9370.8|9363.8|9364.8|9359.8|16
1695744600000|2023-09-26 16:10:00|9369.8|9362.8|9370.8|9363.8|9372.8|9365.8|9369.8|9362.8|11
1695744900000|2023-09-26 16:15:00|9371.8|9364.8|9368.8|9361.8|9374.8|9367.8|9367.8|9361.8|16
1695745200000|2023-09-26 16:20:00|9366.8|9359.8|9368.8|9360.8|9368.8|9361.8|9364.8|9358.8|54
1695745500000|2023-09-26 16:25:00|9366.8|9361.8|9367.8|9360.8|9368.8|9362.8|9366.8|9360.8|9
1695745800000|2023-09-26 16:30:00|9366.8|9359.8|9367.8|9360.8|9368.8|9362.8|9364.8|9358.8|16
1695746100000|2023-09-26 16:35:00|9368.8|9361.8|9369.8|9362.8|9369.8|9363.8|9368.8|9361.8|13
1695746400000|2023-09-26 16:40:00|9370.8|9363.8|9370.8|9364.8|9372.8|9365.8|9369.8|9363.8|5
1695746700000|2023-09-26 16:45:00|9371.8|9365.8|9371.8|9364.8|9373.8|9366.8|9371.8|9364.8|7
1695747000000|2023-09-26 16:50:00|9370.8|9363.8|9371.8|9364.8|9372.8|9366.8|9370.8|9363.8|12
1695747300000|2023-09-26 16:55:00|9370.8|9363.8|9368.8|9361.8|9372.8|9365.8|9367.8|9361.8|7
1695747600000|2023-09-26 17:00:00|9367.8|9360.8|9368.8|9361.8|9373.8|9365.8|9365.8|9358.8|16
1695747900000|2023-09-26 17:05:00|9367.8|9360.8|9371.8|9363.8|9374.8|9364.8|9361.8|9354.8|9
1695748200000|2023-09-26 17:10:00|9370.8|9362.8|9367.8|9360.8|9370.8|9362.8|9367.8|9360.8|1
1695748500000|2023-09-26 17:15:00|9368.8|9361.8|9365.8|9357.8|9371.8|9364.8|9365.8|9357.8|34
1695748800000|2023-09-26 17:20:00|9364.8|9358.8|9364.8|9357.8|9367.8|9360.8|9364.8|9357.8|7
1695749100000|2023-09-26 17:25:00|9363.8|9356.8|9360.8|9352.8|9366.8|9359.8|9360.8|9352.8|1
1695749400000|2023-09-26 17:30:00|9359.8|9351.8|9359.8|9351.8|9363.8|9356.8|9359.8|9351.8|5
1695749700000|2023-09-26 17:35:00|9358.8|9350.8|9351.8|9344.8|9358.8|9350.8|9350.8|9342.8|24
1695750000000|2023-09-26 17:40:00|9350.8|9343.8|9354.8|9346.8|9355.8|9348.8|9349.8|9342.8|15
1695750300000|2023-09-26 17:45:00|9353.8|9347.8|9354.8|9347.8|9355.8|9348.8|9352.8|9345.8|2
1695750600000|2023-09-26 17:50:00|9355.8|9348.8|9353.8|9346.8|9357.8|9350.8|9352.8|9345.8|13
1695750900000|2023-09-26 17:55:00|9354.8|9345.8|9361.8|9349.8|9364.3|9353.3|9353.8|9345.8|23
1695751200000|2023-09-26 18:00:00|9361.7|9349.7|9359.7|9347.7|9361.8|9349.8|9357.7|9345.7|0
1695751500000|2023-09-26 18:05:00|9357.7|9345.7|9353.7|9341.7|9359.8|9347.8|9353.7|9341.7|0
1695751800000|2023-09-26 18:10:00|9351.7|9339.7|9351.6|9339.6|9355.8|9343.8|9349.5|9337.5|0
1695752100000|2023-09-26 18:15:00|9351.5|9339.5|9349.5|9337.5|9353.7|9341.7|9349.5|9337.5|0
1695752400000|2023-09-26 18:20:00|9351.5|9339.5|9354|9342|9356.1|9344.1|9349.5|9337.5|0
1695752700000|2023-09-26 18:25:00|9354.1|9342.1|9349.9|9337.9|9354.1|9342.1|9347.9|9335.9|0
1695753000000|2023-09-26 18:30:00|9348.9|9336.9|9349.4|9337.4|9352.2|9340.2|9347.9|9335.9|0
1695753300000|2023-09-26 18:35:00|9347.4|9335.4|9345.3|9333.3|9349.4|9337.4|9345.3|9333.3|0
1695753600000|2023-09-26 18:40:00|9347.3|9335.3|9345.3|9333.3|9347.4|9335.4|9345.2|9333.2|0
1695753900000|2023-09-26 18:45:00|9347.3|9335.3|9347.3|9335.3|9349.3|9337.3|9345.2|9333.2|0
1695754200000|2023-09-26 18:50:00|9347.2|9335.2|9345.2|9333.2|9347.3|9335.3|9345.2|9333.2|0
1695754500000|2023-09-26 18:55:00|9345.3|9333.3|9349.3|9337.3|9349.3|9337.3|9345.2|9333.2|0
1695754800000|2023-09-26 19:00:00|9347.3|9335.3|9343.3|9331.3|9349.3|9337.3|9343.2|9331.2|0
1695755100000|2023-09-26 19:05:00|9343.4|9331.4|9347.5|9335.5|9347.5|9335.5|9343.3|9331.3|0
1695755400000|2023-09-26 19:10:00|9347.4|9335.4|9345.3|9333.3|9349.5|9337.5|9345.3|9333.3|0
1695755700000|2023-09-26 19:15:00|9345.4|9333.4|9341.1|9329.1|9345.4|9333.4|9341.1|9329.1|0
1695756000000|2023-09-26 19:20:00|9341.2|9329.2|9341.1|9329.1|9343.2|9331.2|9341.1|9329.1|0
1695756300000|2023-09-26 19:25:00|9341|9329|9341.3|9329.3|9343.4|9331.4|9339|9327|0
1695756600000|2023-09-26 19:30:00|9343.3|9331.3|9339.2|9327.2|9343.4|9331.4|9339.2|9327.2|0
1695756900000|2023-09-26 19:35:00|9339.3|9327.3|9343.4|9331.4|9343.4|9331.4|9339.2|9327.2|0
1695757200000|2023-09-26 19:40:00|9345.4|9333.4|9349.6|9337.6|9349.6|9337.6|9343.4|9331.4|0
1695757500000|2023-09-26 19:45:00|9349.5|9337.5|9343.4|9331.4|9349.6|9337.6|9343.4|9331.4|0
1695757800000|2023-09-26 19:50:00|9343.3|9331.3|9341.6|9329.6|9345.6|9333.6|9339.3|9327.3|0
1695758100000|2023-09-26 19:55:00|9341.7|9329.7|9345.6|9333.6|9349.6|9337.6|9341.6|9329.6|0
1695758400000|2023-09-26 20:00:00|9346.6|9334.6|9348.6|9336.6|9349.6|9337.6|9345.6|9333.6|0
1695758700000|2023-09-26 20:05:00|9348|9336|9359.8|9347.8|9360.8|9348.8|9348|9336|0
1695759000000|2023-09-26 20:10:00|9360.2|9348.2|9357.6|9345.6|9362.5|9350.5|9357.6|9345.6|0
1695759300000|2023-09-26 20:15:00|9357|9345|9356.8|9344.8|9359.1|9347.1|9356.8|9344.8|0
1695759600000|2023-09-26 20:20:00|9357.2|9345.2|9356.4|9344.4|9358.8|9346.8|9356.4|9344.4|0
1695759900000|2023-09-26 20:25:00|9356.3|9344.3|9357.2|9345.2|9357.2|9345.2|9355.8|9343.8|0
1695760200000|2023-09-26 20:30:00|9356.8|9344.8|9356.8|9344.8|9357.2|9345.2|9356.4|9344.4|0
1695760500000|2023-09-26 20:35:00|9357.2|9345.2|9357.2|9345.2|9357.2|9345.2|9356.8|9344.8|0
1695760800000|2023-09-26 20:40:00|9356.8|9344.8|9356.4|9344.4|9356.8|9344.8|9355.8|9343.8|0
1695761100000|2023-09-26 20:45:00|9356.8|9344.8|9355.8|9343.8|9356.8|9344.8|9355.8|9343.8|0
1695761400000|2023-09-26 20:50:00|9356.4|9344.4|9356.4|9344.4|9356.4|9344.4|9356.4|9344.4|0
1695761700000|2023-09-26 20:55:00|9356.6|9344.6|9356.6|9344.6|9356.6|9344.6|9356|9344|0
1695762000000|2023-09-26 21:00:00|9356.8|9344.8|9357.2|9345.2|9357.4|9345.4|9356.2|9344.2|0
1695762300000|2023-09-26 21:05:00|9357.4|9345.4|9357.2|9345.2|9358.6|9346.6|9357.2|9345.2|0
1695762600000|2023-09-26 21:10:00|9357.4|9345.4|9356.8|9344.8|9357.4|9345.4|9356.8|9344.8|0
1695762900000|2023-09-26 21:15:00|9357|9345|9356.8|9344.8|9357|9345|9356.8|9344.8|0
1695763200000|2023-09-26 21:20:00|9357|9345|9357|9345|9357|9345|9356.6|9344.6|0
1695763500000|2023-09-26 21:25:00|9357.2|9345.2|9356.8|9344.8|9357.4|9345.4|9356.8|9344.8|0
1695763800000|2023-09-26 21:30:00|9356.6|9344.6|9356.8|9344.8|9357.2|9345.2|9356.6|9344.6|0
1695764100000|2023-09-26 21:35:00|9357.4|9345.4|9357|9345|9357.8|9345.8|9356.8|9344.8|0
1695764400000|2023-09-26 21:40:00|9357.2|9345.2|9356.8|9344.8|9357.2|9345.2|9356.6|9344.6|0
1695764700000|2023-09-26 21:45:00|9356.6|9344.6|9356.6|9344.6|9356.8|9344.8|9356.6|9344.6|0
1695765000000|2023-09-26 21:50:00|9356.8|9344.8|9357.4|9345.4|9357.8|9345.8|9356.8|9344.8|0
1695765300000|2023-09-26 21:55:00|9357.8|9345.8|9357.6|9345.6|9357.8|9345.8|9357.2|9345.2|0
1695765600000|2023-09-26 22:00:00|9359|9347|9356.2|9344.2|9360.2|9348.2|9355.1|9343.1|0
1695765900000|2023-09-26 22:05:00|9356.8|9344.8|9357.6|9345.6|9357.6|9345.6|9356.2|9344.2|0
1695766200000|2023-09-26 22:10:00|9357.2|9345.2|9355.9|9343.9|9357.2|9345.2|9355.5|9343.5|0
1695766500000|2023-09-26 22:15:00|9356.5|9344.5|9352|9340|9356.5|9344.5|9352|9340|0
1695766800000|2023-09-26 22:20:00|9352.1|9340.1|9353.5|9341.5|9354.1|9342.1|9352|9340|0
1695767100000|2023-09-26 22:25:00|9353.4|9341.4|9354.9|9342.9|9354.9|9342.9|9353.1|9341.1|0
1695767400000|2023-09-26 22:30:00|9355.3|9343.3|9356.5|9344.5|9356.5|9344.5|9354.9|9342.9|0
1695767700000|2023-09-26 22:35:00|9355.9|9343.9|9352|9340|9356.1|9344.1|9351.6|9339.6|0
1695768000000|2023-09-26 22:40:00|9352.1|9340.1|9354.1|9342.1|9354.5|9342.5|9352|9340|0
1695768300000|2023-09-26 22:45:00|9353.5|9341.5|9352.5|9340.5|9354.5|9342.5|9352.5|9340.5|0
1695768600000|2023-09-26 22:50:00|9353.1|9341.1|9352.9|9340.9|9353.1|9341.1|9352|9340|0
1695768900000|2023-09-26 22:55:00|9353.1|9341.1|9353.5|9341.5|9353.5|9341.5|9353.1|9341.1|0
1695769200000|2023-09-26 23:00:00|9354.1|9342.1|9354.5|9342.5|9354.5|9342.5|9353.1|9341.1|0
1695769500000|2023-09-26 23:05:00|9354.7|9342.7|9353.5|9341.5|9354.9|9342.9|9353.5|9341.5|0
1695769800000|2023-09-26 23:10:00|9354.1|9342.1|9355.5|9343.5|9355.5|9343.5|9353.5|9341.5|0
1695770100000|2023-09-26 23:15:00|9355.9|9343.9|9358.9|9346.9|9359.4|9347.4|9355.9|9343.9|0
1695770400000|2023-09-26 23:20:00|9358.3|9346.3|9356.5|9344.5|9358.9|9346.9|9354.9|9342.9|0
1695770700000|2023-09-26 23:25:00|9356.9|9344.9|9357.3|9345.3|9358.3|9346.3|9356.5|9344.5|0
1695771000000|2023-09-26 23:30:00|9357.9|9345.9|9357.3|9345.3|9358.9|9346.9|9357.3|9345.3|0
1695771300000|2023-09-26 23:35:00|9357.9|9345.9|9358.3|9346.3|9359.4|9347.4|9357.3|9345.3|0
1695771600000|2023-09-26 23:40:00|9357.9|9345.9|9357.3|9345.3|9359.4|9347.4|9357.3|9345.3|0
1695771900000|2023-09-26 23:45:00|9356.9|9344.9|9356.9|9344.9|9358.3|9346.3|9355.9|9343.9|0
1695772200000|2023-09-26 23:50:00|9356.7|9344.7|9357.3|9345.3|9357.3|9345.3|9355.9|9343.9|0
1695772500000|2023-09-26 23:55:00|9357.9|9345.9|9357.8|9345.8|9359.4|9347.4|9357.3|9345.3|0
1695772800000|2023-09-27 00:00:00|9358.4|9346.4|9359.4|9347.4|9360.2|9348.2|9357|9345|0
1695773100000|2023-09-27 00:05:00|9358.8|9346.8|9361.9|9349.9|9362.3|9350.3|9357.8|9345.8|0
1695773400000|2023-09-27 00:10:00|9361.8|9349.8|9361.9|9349.9|9362.3|9350.3|9359.8|9347.8|0
1695773700000|2023-09-27 00:15:00|9361.8|9349.8|9355.5|9343.5|9361.8|9349.8|9351.6|9339.6|0
1695774000000|2023-09-27 00:20:00|9353.6|9341.6|9351.5|9339.5|9355.5|9343.5|9349.5|9337.5|0
1695774300000|2023-09-27 00:25:00|9353.5|9341.5|9351.5|9339.5|9353.5|9341.5|9349.5|9337.5|0
1695774600000|2023-09-27 00:30:00|9351.4|9339.4|9351.5|9339.5|9351.5|9339.5|9349.5|9337.5|0
1695774900000|2023-09-27 00:35:00|9349.5|9337.5|9347.5|9335.5|9349.5|9337.5|9345.5|9333.5|0
1695775200000|2023-09-27 00:40:00|9347.4|9335.4|9345.4|9333.4|9349.4|9337.4|9345.4|9333.4|0
1695775500000|2023-09-27 00:45:00|9345.5|9333.5|9349.5|9337.5|9351.4|9339.4|9345.5|9333.5|0
1695775800000|2023-09-27 00:50:00|9351.4|9339.4|9345.4|9333.4|9351.4|9339.4|9345.4|9333.4|0
1695776100000|2023-09-27 00:55:00|9347.4|9335.4|9349.4|9337.4|9351.4|9339.4|9347.4|9335.4|0
1695776400000|2023-09-27 01:00:00|9347.4|9335.4|9351.4|9339.4|9351.4|9339.4|9347.4|9335.4|0
1695776700000|2023-09-27 01:05:00|9353.4|9341.4|9353.4|9341.4|9353.4|9341.4|9351.4|9339.4|0
1695777000000|2023-09-27 01:10:00|9353.5|9341.5|9355.5|9343.5|9355.5|9343.5|9353.4|9341.4|0
1695777300000|2023-09-27 01:15:00|9355.4|9343.4|9357.5|9345.5|9357.5|9345.5|9355.4|9343.4|0
1695777600000|2023-09-27 01:20:00|9357.4|9345.4|9361.5|9349.5|9361.5|9349.5|9355.5|9343.5|0
1695777900000|2023-09-27 01:25:00|9362.5|9350.5|9361.4|9349.4|9363.5|9351.5|9361.4|9349.4|0
1695778200000|2023-09-27 01:30:00|9361.5|9349.5|9367.5|9355.5|9367.5|9355.5|9361.4|9349.4|0
1695778500000|2023-09-27 01:35:00|9365.5|9353.5|9363.5|9351.5|9365.5|9353.5|9361.5|9349.5|0
1695778800000|2023-09-27 01:40:00|9363.4|9351.4|9361.5|9349.5|9363.5|9351.5|9359.5|9347.5|0
1695779100000|2023-09-27 01:45:00|9359.5|9347.5|9361.5|9349.5|9361.5|9349.5|9357.5|9345.5|0
1695779400000|2023-09-27 01:50:00|9359.5|9347.5|9361.6|9349.6|9361.6|9349.6|9359.5|9347.5|0
1695779700000|2023-09-27 01:55:00|9361.5|9349.5|9363.6|9351.6|9363.6|9351.6|9361.5|9349.5|0
1695780000000|2023-09-27 02:00:00|9363.5|9351.5|9363.5|9351.5|9365.5|9353.5|9361.5|9349.5|0
1695780300000|2023-09-27 02:05:00|9361.5|9349.5|9361.5|9349.5|9363.5|9351.5|9361.5|9349.5|0
1695780600000|2023-09-27 02:10:00|9363.5|9351.5|9369.4|9357.4|9369.4|9357.4|9363.4|9351.4|0
1695780900000|2023-09-27 02:15:00|9367.5|9355.5|9363.5|9351.5|9367.5|9355.5|9363.4|9351.4|0
1695781200000|2023-09-27 02:20:00|9363.4|9351.4|9361.4|9349.4|9363.5|9351.5|9361.4|9349.4|0
1695781500000|2023-09-27 02:25:00|9361.5|9349.5|9363.4|9351.4|9363.5|9351.5|9361.5|9349.5|0
1695781800000|2023-09-27 02:30:00|9363.5|9351.5|9365.4|9353.4|9365.4|9353.4|9361.4|9349.4|0
1695782100000|2023-09-27 02:35:00|9365.5|9353.5|9367.4|9355.4|9369.4|9357.4|9365.4|9353.4|0
1695782400000|2023-09-27 02:40:00|9365.4|9353.4|9363.5|9351.5|9365.4|9353.4|9363.4|9351.4|0
1695782700000|2023-09-27 02:45:00|9364.5|9352.5|9363.5|9351.5|9365.5|9353.5|9363.4|9351.4|0
1695783000000|2023-09-27 02:50:00|9363.4|9351.4|9365.5|9353.5|9365.5|9353.5|9363.4|9351.4|0
1695783300000|2023-09-27 02:55:00|9365.4|9353.4|9363.4|9351.4|9365.4|9353.4|9363.4|9351.4|0
1695783600000|2023-09-27 03:00:00|9363.5|9351.5|9359.4|9347.4|9363.5|9351.5|9357.5|9345.5|0
1695783900000|2023-09-27 03:05:00|9357.4|9345.4|9361.4|9349.4|9361.4|9349.4|9357.4|9345.4|0
1695784200000|2023-09-27 03:10:00|9361.5|9349.5|9361.5|9349.5|9363.4|9351.4|9361.4|9349.4|0
1695784500000|2023-09-27 03:15:00|9361.4|9349.4|9363.5|9351.5|9363.5|9351.5|9361.4|9349.4|0
1695784800000|2023-09-27 03:20:00|9361.5|9349.5|9361.5|9349.5|9361.5|9349.5|9361.5|9349.5|0
1695785100000|2023-09-27 03:25:00|9363.5|9351.5|9359.5|9347.5|9363.5|9351.5|9359.5|9347.5|0
1695785400000|2023-09-27 03:30:00|9361.5|9349.5|9361.5|9349.5|9361.5|9349.5|9359.5|9347.5|0
1695785700000|2023-09-27 03:35:00|9359.5|9347.5|9355.5|9343.5|9359.5|9347.5|9355.5|9343.5|0
1695786000000|2023-09-27 03:40:00|9356.5|9344.5|9357.5|9345.5|9359.5|9347.5|9356.5|9344.5|0
1695786300000|2023-09-27 03:45:00|9355.5|9343.5|9355.5|9343.5|9357.5|9345.5|9355.5|9343.5|0
1695786600000|2023-09-27 03:50:00|9357.5|9345.5|9359.5|9347.5|9359.5|9347.5|9355.5|9343.5|0
1695786900000|2023-09-27 03:55:00|9359.4|9347.4|9357.5|9345.5|9359.4|9347.4|9355.5|9343.5|0
1695787500000|2023-09-27 04:05:00|9355.5|9343.5|9357.5|9345.5|9357.5|9345.5|9355.5|9343.5|0
1695787800000|2023-09-27 04:10:00|9355.5|9343.5|9357.5|9345.5|9357.5|9345.5|9355.5|9343.5|0
1695788100000|2023-09-27 04:15:00|9355.5|9343.5|9357.5|9345.5|9357.5|9345.5|9355.5|9343.5|0
1695788400000|2023-09-27 04:20:00|9355.5|9343.5|9355.5|9343.5|9355.5|9343.5|9355.5|9343.5|0
1695788700000|2023-09-27 04:25:00|9355.6|9343.6|9353.5|9341.5|9355.6|9343.6|9353.5|9341.5|0
1695789000000|2023-09-27 04:30:00|9353.6|9341.6|9357.6|9345.6|9357.6|9345.6|9353.6|9341.6|0
1695789300000|2023-09-27 04:35:00|9359.6|9347.6|9359.6|9347.6|9359.6|9347.6|9359.6|9347.6|0
1695789600000|2023-09-27 04:40:00|9357.6|9345.6|9359.6|9347.6|9361.6|9349.6|9357.6|9345.6|0
1695789900000|2023-09-27 04:45:00|9361.6|9349.6|9365.5|9353.5|9365.5|9353.5|9361.6|9349.6|0
1695790200000|2023-09-27 04:50:00|9363.6|9351.6|9361.6|9349.6|9365.6|9353.6|9361.6|9349.6|0
1695790500000|2023-09-27 04:55:00|9363.6|9351.6|9369.5|9357.5|9369.5|9357.5|9363.6|9351.6|0
1695790800000|2023-09-27 05:00:00|9368.5|9356.5|9367.5|9355.5|9369.5|9357.5|9367.5|9355.5|0
1695791100000|2023-09-27 05:05:00|9365.5|9353.5|9367.4|9355.4|9367.5|9355.5|9363.5|9351.5|0
1695791400000|2023-09-27 05:10:00|9367.3|9355.3|9365.4|9353.4|9367.4|9355.4|9365.4|9353.4|0
1695791700000|2023-09-27 05:15:00|9365.3|9353.3|9361.4|9349.4|9365.3|9353.3|9361.4|9349.4|0
1695792000000|2023-09-27 05:20:00|9363.4|9351.4|9365.3|9353.3|9365.4|9353.4|9363.3|9351.3|0
1695792300000|2023-09-27 05:25:00|9365.4|9353.4|9367.4|9355.4|9367.4|9355.4|9365.3|9353.3|0
1695792600000|2023-09-27 05:30:00|9367.3|9355.3|9369.3|9357.3|9369.4|9357.4|9367.3|9355.3|0
1695792900000|2023-09-27 05:35:00|9369.4|9357.4|9371.4|9359.4|9373.4|9361.4|9367.4|9355.4|0
1695793200000|2023-09-27 05:40:00|9371.3|9359.3|9371.4|9359.4|9373.4|9361.4|9371.3|9359.3|0
1695793500000|2023-09-27 05:45:00|9370.7|9358.7|9372.6|9360.6|9372.6|9360.6|9370.6|9358.6|0
1695793800000|2023-09-27 05:50:00|9372.7|9360.7|9376.6|9364.6|9378.6|9366.6|9372.7|9360.7|0
1695794100000|2023-09-27 05:55:00|9378.6|9366.6|9376.6|9364.6|9380.6|9368.6|9376.6|9364.6|0
1695794400000|2023-09-27 06:00:00|9374.6|9362.6|9376.3|9371.3|9379.3|9374.3|9370.8|9360.6|56
1695794700000|2023-09-27 06:05:00|9375.3|9370.3|9373.3|9368.3|9375.3|9370.3|9372.8|9367.8|15
1695795000000|2023-09-27 06:10:00|9372.8|9367.8|9370.8|9365.8|9372.8|9367.8|9369.8|9364.8|12
1695795300000|2023-09-27 06:15:00|9371.3|9366.3|9366.3|9361.3|9371.3|9366.3|9366.3|9361.3|7
1695795600000|2023-09-27 06:20:00|9365.8|9360.8|9371.3|9366.3|9371.8|9366.8|9365.8|9360.8|20
1695795900000|2023-09-27 06:25:00|9372.3|9367.3|9374.3|9369.3|9376.8|9371.8|9372.3|9367.3|8
1695796200000|2023-09-27 06:30:00|9374.8|9369.8|9374.3|9369.3|9376.8|9371.8|9374.3|9369.3|7
1695796500000|2023-09-27 06:35:00|9373.8|9368.8|9374.8|9369.8|9378.3|9373.3|9373.8|9368.8|25
1695796800000|2023-09-27 06:40:00|9374.3|9369.3|9377.3|9372.3|9377.3|9372.3|9374.3|9369.3|7
1695797100000|2023-09-27 06:45:00|9376.3|9371.3|9375.3|9370.3|9376.8|9371.8|9374.8|9369.8|4
1695797400000|2023-09-27 06:50:00|9374.8|9369.8|9372.8|9367.8|9375.3|9370.3|9371.3|9366.3|8
1695797700000|2023-09-27 06:55:00|9372.3|9367.3|9366.3|9361.3|9372.3|9367.3|9364.3|9359.3|55
1695798000000|2023-09-27 07:00:00|9365.8|9360.8|9361.1|9356.1|9370.8|9365.8|9348.8|9343.8|504
1695798300000|2023-09-27 07:05:00|9363.1|9358.1|9351.1|9346.1|9367.1|9362.1|9347.1|9342.1|222
1695798600000|2023-09-27 07:10:00|9351.6|9346.6|9357.6|9352.6|9357.6|9352.6|9343.6|9338.6|167
1695798900000|2023-09-27 07:15:00|9358.6|9353.6|9368.6|9363.6|9369.6|9364.6|9354.6|9349.6|113
1695799200000|2023-09-27 07:20:00|9369.1|9364.1|9387.6|9382.6|9387.6|9382.6|9368.1|9363.1|89
1695799500000|2023-09-27 07:25:00|9387.1|9382.1|9402.6|9397.6|9404.6|9399.6|9381.6|9376.6|138
1695799800000|2023-09-27 07:30:00|9402.1|9397.1|9397.6|9392.6|9402.6|9397.6|9385.6|9380.6|69
1695800100000|2023-09-27 07:35:00|9398.1|9393.1|9392.6|9387.6|9398.6|9393.6|9388.6|9383.6|66
1695800400000|2023-09-27 07:40:00|9392.8|9387.8|9400.3|9395.3|9401.8|9396.8|9390.8|9385.8|67
1695800700000|2023-09-27 07:45:00|9400.8|9395.8|9397.8|9392.8|9400.8|9395.8|9389.8|9384.8|42
1695801000000|2023-09-27 07:50:00|9396.3|9391.3|9398.8|9393.8|9406.3|9401.3|9395.8|9390.8|37
1695801300000|2023-09-27 07:55:00|9398.3|9393.3|9404.8|9399.8|9404.8|9399.8|9394.8|9389.8|27
1695801600000|2023-09-27 08:00:00|9405.8|9400.8|9417.8|9412.8|9418.3|9413.3|9404.3|9399.3|72
1695801900000|2023-09-27 08:05:00|9418.3|9413.3|9420.8|9415.8|9421.3|9416.3|9411.8|9406.8|55
1695802200000|2023-09-27 08:10:00|9421.3|9416.3|9417.8|9412.8|9422.8|9417.8|9416.8|9411.8|37
1695802500000|2023-09-27 08:15:00|9418.3|9413.3|9409.3|9404.3|9421.3|9416.3|9407.3|9402.3|35
1695802800000|2023-09-27 08:20:00|9409.8|9404.8|9414.3|9409.3|9418.8|9413.8|9402.8|9397.8|54
1695803100000|2023-09-27 08:25:00|9414.8|9409.8|9401.8|9396.8|9414.8|9409.8|9397.3|9392.3|60
1695803400000|2023-09-27 08:30:00|9401.3|9396.3|9404.3|9399.3|9407.8|9402.8|9396.8|9391.8|44
1695803700000|2023-09-27 08:35:00|9403.8|9398.8|9390.8|9385.8|9404.8|9399.8|9388.8|9383.8|49
1695804000000|2023-09-27 08:40:00|9390.3|9385.3|9386.8|9381.8|9393.3|9388.3|9379.8|9374.8|43
1695804300000|2023-09-27 08:45:00|9385.8|9380.8|9381.8|9376.8|9385.8|9380.8|9378.3|9373.3|51
1695804600000|2023-09-27 08:50:00|9381.3|9376.3|9374|9369|9385.8|9380.8|9373|9368|40
1695804900000|2023-09-27 08:55:00|9374.5|9369.5|9378|9373|9380|9375|9372|9367|48
1695805200000|2023-09-27 09:00:00|9379|9374|9384.5|9379.5|9386|9381|9377|9372|71
1695805500000|2023-09-27 09:05:00|9384|9379|9378|9373|9385|9380|9375.5|9370.5|54
1695805800000|2023-09-27 09:10:00|9377.5|9372.5|9375|9370|9380.5|9375.5|9369.5|9364.5|118
1695806100000|2023-09-27 09:15:00|9375.5|9370.5|9369|9364|9375.5|9370.5|9364.5|9359.5|56
1695806400000|2023-09-27 09:20:00|9368.5|9363.5|9363|9358|9369|9364|9359|9354|41
1695806700000|2023-09-27 09:25:00|9362.5|9357.5|9373|9368|9376|9371|9361.5|9356.5|35
1695807000000|2023-09-27 09:30:00|9372.5|9367.5|9372.5|9367.5|9376|9371|9371|9366|48
1695807300000|2023-09-27 09:35:00|9372|9367|9368.5|9363.5|9377|9372|9367|9362|31
1695807600000|2023-09-27 09:40:00|9368|9363|9362|9357|9368|9363|9355.5|9350.5|64
1695807900000|2023-09-27 09:45:00|9361.5|9356.5|9366.5|9361.5|9367.5|9362.5|9361|9356|57
1695808200000|2023-09-27 09:50:00|9366|9361|9369|9364|9369|9364|9363|9358|30
1695808500000|2023-09-27 09:55:00|9369.5|9364.5|9370.5|9365.5|9374.5|9369.5|9366.5|9361.5|49
1695808800000|2023-09-27 10:00:00|9370|9365|9375.5|9370.5|9376.5|9371.5|9368.5|9363.5|40
1695809100000|2023-09-27 10:05:00|9376|9371|9368.5|9363.5|9378|9373|9368|9363|36
1695809400000|2023-09-27 10:10:00|9369|9364|9369|9364|9371.5|9366.5|9365.5|9360.5|29
1695809700000|2023-09-27 10:15:00|9368.5|9363.5|9369.5|9364.5|9372.5|9367.5|9367.5|9362.5|28
1695810000000|2023-09-27 10:20:00|9368.5|9363.5|9367|9362|9372.5|9367.5|9366|9361|42
1695810300000|2023-09-27 10:25:00|9367.5|9362.5|9373|9368|9373.5|9368.5|9364|9359|28
1695810600000|2023-09-27 10:30:00|9373.5|9368.5|9372|9367|9374.5|9369.5|9368.5|9363.5|22
1695810900000|2023-09-27 10:35:00|9371.5|9366.5|9365.5|9360.5|9371.5|9366.5|9362.5|9357.5|30
1695811200000|2023-09-27 10:40:00|9365|9360|9354|9349|9365|9360|9354|9349|24
1695811500000|2023-09-27 10:45:00|9353.5|9348.5|9354|9349|9357|9352|9349.5|9344.5|61
1695811800000|2023-09-27 10:50:00|9354.5|9349.5|9368|9363|9369|9364|9353.5|9348.5|24
1695812100000|2023-09-27 10:55:00|9368.5|9363.5|9363|9358|9369|9364|9358|9353|54
1695812400000|2023-09-27 11:00:00|9363.5|9358.5|9370|9365|9370|9365|9361.5|9356.5|44
1695812700000|2023-09-27 11:05:00|9369.5|9364.5|9371|9366|9372|9367|9365.5|9360.5|33
1695813000000|2023-09-27 11:10:00|9370.5|9365.5|9365.5|9360.5|9373.5|9368.5|9364|9359|29
1695813300000|2023-09-27 11:15:00|9365|9360|9369|9364|9369.5|9364.5|9362.5|9357.5|26
1695813600000|2023-09-27 11:20:00|9368.5|9363.5|9370.5|9365.5|9372.5|9367.5|9366.5|9361.5|47
1695813900000|2023-09-27 11:25:00|9370|9365|9369.5|9364.5|9371.5|9366.5|9367|9362|30
1695814200000|2023-09-27 11:30:00|9370|9365|9363.3|9358.3|9371.5|9366.5|9361.8|9356.8|41
1695814500000|2023-09-27 11:35:00|9362.8|9357.8|9348.8|9343.8|9363.3|9358.3|9348.8|9343.8|25
1695814800000|2023-09-27 11:40:00|9349.4|9344.4|9348.4|9343.4|9354.4|9349.4|9348.4|9343.4|45
1695815100000|2023-09-27 11:45:00|9347.9|9342.9|9357.9|9352.9|9358.4|9353.4|9347.4|9342.4|38
1695815400000|2023-09-27 11:50:00|9358.4|9353.4|9366.9|9361.9|9368.4|9363.4|9358.4|9353.4|18
1695815700000|2023-09-27 11:55:00|9367.4|9362.4|9369.9|9364.9|9370.4|9365.4|9364.4|9359.4|8
1695816000000|2023-09-27 12:00:00|9369.4|9364.4|9362.9|9357.9|9372.4|9367.4|9362.9|9357.9|56
1695816300000|2023-09-27 12:05:00|9362.4|9357.4|9356.4|9351.4|9363.4|9358.4|9356.4|9351.4|36
1695816600000|2023-09-27 12:10:00|9356.9|9351.9|9354.9|9349.9|9359.4|9354.4|9350.9|9345.9|25
1695816900000|2023-09-27 12:15:00|9355.4|9350.4|9359.4|9354.4|9362.9|9357.9|9354.9|9349.9|31
1695817200000|2023-09-27 12:20:00|9358.9|9353.9|9346.4|9341.4|9362.9|9357.9|9345.4|9340.4|71
1695817500000|2023-09-27 12:25:00|9345.9|9340.9|9351.4|9346.4|9351.4|9346.4|9345.4|9340.4|27
1695817800000|2023-09-27 12:30:00|9350.9|9345.9|9362.9|9357.9|9364.9|9359.9|9349.9|9344.9|53
1695818100000|2023-09-27 12:35:00|9363.4|9358.4|9360.9|9355.9|9367.4|9362.4|9360.4|9355.4|45
1695818400000|2023-09-27 12:40:00|9360.4|9355.4|9359.4|9354.4|9363.9|9358.9|9354.4|9349.4|36
1695818700000|2023-09-27 12:45:00|9358.9|9353.9|9357.9|9352.9|9364.4|9359.4|9356.9|9351.9|33
1695819000000|2023-09-27 12:50:00|9358.4|9353.4|9362.4|9357.4|9363.4|9358.4|9355.9|9350.9|18
1695819300000|2023-09-27 12:55:00|9363.4|9358.4|9372.9|9367.9|9374.4|9369.4|9363.4|9358.4|43
1695819600000|2023-09-27 13:00:00|9371.9|9366.9|9373.4|9368.4|9373.4|9368.4|9367.9|9362.9|18
1695819900000|2023-09-27 13:05:00|9372.9|9367.9|9380.4|9375.4|9382.9|9377.9|9370.4|9365.4|42
1695820200000|2023-09-27 13:10:00|9380.9|9375.9|9377.9|9372.9|9383.4|9378.4|9377.4|9372.4|53
1695820500000|2023-09-27 13:15:00|9378.4|9373.4|9379.9|9374.9|9380.9|9375.9|9376.4|9371.4|30
1695820800000|2023-09-27 13:20:00|9379.4|9374.4|9379.9|9374.9|9382.4|9377.4|9374.9|9369.9|33
1695821100000|2023-09-27 13:25:00|9379.4|9374.4|9370.9|9365.9|9379.9|9374.9|9370.4|9365.4|36
1695821400000|2023-09-27 13:30:00|9371.4|9366.4|9367.9|9362.9|9376.4|9371.4|9363.9|9358.9|95
1695821700000|2023-09-27 13:35:00|9368.4|9363.4|9353.4|9348.4|9369.9|9364.9|9351.9|9346.9|92
1695822000000|2023-09-27 13:40:00|9352.9|9347.9|9365.9|9360.9|9366.4|9361.4|9346.9|9341.9|119
1695822300000|2023-09-27 13:45:00|9366.4|9361.4|9360.4|9355.4|9368.4|9363.4|9357.4|9352.4|187
1695822600000|2023-09-27 13:50:00|9360.9|9355.9|9358.4|9353.4|9363.4|9358.4|9354.4|9349.4|89
1695822900000|2023-09-27 13:55:00|9358.9|9353.9|9355.9|9350.9|9360.4|9355.4|9353.4|9348.4|68
1695823200000|2023-09-27 14:00:00|9357.4|9352.4|9347.9|9342.9|9361.9|9356.9|9346.9|9341.9|84
1695823500000|2023-09-27 14:05:00|9348.4|9343.4|9342.4|9337.4|9349.4|9344.4|9340.9|9335.9|83
1695823800000|2023-09-27 14:10:00|9342.6|9337.6|9337.6|9332.6|9344.1|9339.1|9332.6|9327.6|119
1695824100000|2023-09-27 14:15:00|9337.1|9332.1|9341.6|9336.6|9344.1|9339.1|9334.6|9329.6|44
1695824400000|2023-09-27 14:20:00|9342.6|9337.6|9348.6|9343.6|9353.1|9348.1|9340.6|9335.6|106
1695824700000|2023-09-27 14:25:00|9349.6|9344.6|9341.6|9336.6|9351.1|9346.1|9339.1|9334.1|55
1695825000000|2023-09-27 14:30:00|9341.1|9336.1|9337.1|9332.1|9341.1|9336.1|9329.1|9324.1|90
1695825300000|2023-09-27 14:35:00|9337.6|9332.6|9338.6|9333.6|9341.1|9336.1|9332.6|9327.6|90
1695825600000|2023-09-27 14:40:00|9338.1|9333.1|9336.1|9331.1|9338.6|9333.6|9332.1|9327.1|63
1695825900000|2023-09-27 14:45:00|9336.6|9331.6|9331.6|9326.6|9336.6|9331.6|9326.6|9321.6|59
1695826200000|2023-09-27 14:50:00|9331.1|9326.1|9317.6|9312.6|9332.6|9327.6|9315.6|9310.6|145
1695826500000|2023-09-27 14:55:00|9318.6|9313.6|9316.1|9311.1|9320.1|9315.1|9312.6|9307.6|129
1695826800000|2023-09-27 15:00:00|9315.6|9310.6|9322.6|9317.6|9325.6|9320.6|9312.6|9307.6|136
1695827100000|2023-09-27 15:05:00|9322.1|9317.1|9330.6|9325.6|9331.6|9326.6|9320.6|9315.6|98
1695827400000|2023-09-27 15:10:00|9331.6|9326.6|9332.6|9327.6|9334.6|9329.6|9327.6|9322.6|105
1695827700000|2023-09-27 15:15:00|9332.1|9327.1|9326.6|9321.6|9332.6|9327.6|9324.6|9319.6|125
1695828000000|2023-09-27 15:20:00|9327.1|9322.1|9328.1|9323.1|9329.6|9324.6|9322.6|9317.6|182
1695828300000|2023-09-27 15:25:00|9328.6|9323.6|9329.1|9324.1|9330.6|9325.6|9324.6|9319.6|162
1695828600000|2023-09-27 15:30:00|9330.1|9323.1|9336.1|9330.1|9337.1|9330.1|9329.1|9322.1|298
1695828900000|2023-09-27 15:35:00|9337.1|9331.1|9332.1|9325.1|9338.1|9332.1|9329.1|9323.1|251
1695829200000|2023-09-27 15:40:00|9331.1|9324.1|9321.1|9314.1|9331.1|9324.1|9320.1|9313.1|28
1695829500000|2023-09-27 15:45:00|9320.1|9313.1|9319.1|9312.1|9321.1|9315.1|9313.1|9306.1|63
1695829800000|2023-09-27 15:50:00|9320.1|9313.1|9321.1|9315.1|9321.1|9315.1|9317.1|9310.1|40
1695830100000|2023-09-27 15:55:00|9320.1|9314.1|9323.1|9317.1|9325.1|9318.1|9320.1|9313.1|17
1695830400000|2023-09-27 16:00:00|9322.1|9316.1|9315.1|9309.1|9323.1|9317.1|9314.1|9307.1|42
1695830700000|2023-09-27 16:05:00|9316.1|9308.1|9316.1|9310.1|9320.1|9314.1|9313.1|9307.1|44
1695831000000|2023-09-27 16:10:00|9317.1|9309.1|9315.1|9308.1|9319.1|9312.1|9314.1|9308.1|20
1695831300000|2023-09-27 16:15:00|9314.1|9309.1|9315.1|9308.1|9316.1|9310.1|9312.1|9306.1|18
1695831600000|2023-09-27 16:20:00|9314.1|9307.1|9313.1|9307.1|9315.1|9309.1|9310.1|9304.1|49
1695831900000|2023-09-27 16:25:00|9314.1|9308.1|9318.1|9311.1|9319.1|9313.1|9312.1|9306.1|43
1695832200000|2023-09-27 16:30:00|9317.1|9310.1|9322.1|9316.1|9322.1|9316.1|9316.1|9310.1|35
1695832500000|2023-09-27 16:35:00|9321.1|9315.1|9320.1|9313.1|9323.1|9316.1|9319.1|9313.1|29
1695832800000|2023-09-27 16:40:00|9319.1|9312.1|9328.1|9321.1|9328.1|9321.1|9319.1|9312.1|42
1695833100000|2023-09-27 16:45:00|9327.1|9322.1|9327.1|9321.1|9328.1|9322.1|9326.1|9320.1|27
1695833400000|2023-09-27 16:50:00|9326.1|9320.1|9325.1|9319.1|9327.1|9321.1|9323.1|9317.1|26
1695833700000|2023-09-27 16:55:00|9324.1|9318.1|9321.1|9314.1|9325.1|9318.1|9320.1|9313.1|22
1695834000000|2023-09-27 17:00:00|9320.1|9315.1|9324.1|9317.1|9325.1|9318.1|9320.1|9314.1|25
1695834300000|2023-09-27 17:05:00|9325.1|9318.1|9323.1|9317.1|9325.1|9318.1|9320.1|9313.1|10
1695834600000|2023-09-27 17:10:00|9322.1|9316.1|9315.1|9308.1|9324.1|9317.1|9314.1|9307.1|34
1695834900000|2023-09-27 17:15:00|9314.1|9307.1|9317.1|9309.1|9318.1|9310.1|9314.1|9307.1|30
1695835200000|2023-09-27 17:20:00|9316.1|9308.1|9313.1|9306.1|9316.1|9308.1|9310.1|9299.1|20
1695835500000|2023-09-27 17:25:00|9312.1|9305.1|9308.1|9301.1|9312.1|9305.1|9306.1|9299.1|34
1695835800000|2023-09-27 17:30:00|9307.1|9300.1|9309.1|9302.1|9311.1|9305.1|9307.1|9300.1|45
1695836100000|2023-09-27 17:35:00|9310.1|9303.1|9305.1|9299.1|9310.1|9303.1|9305.1|9298.1|45
1695836400000|2023-09-27 17:40:00|9304.1|9298.1|9308.1|9301.1|9309.1|9301.1|9296.1|9290.1|35
1695836700000|2023-09-27 17:45:00|9309.1|9302.1|9309.1|9301.1|9311.1|9305.1|9306.1|9299.1|16
1695837000000|2023-09-27 17:50:00|9308.1|9302.1|9318.1|9310.1|9318.1|9310.1|9308.1|9301.1|30
1695837300000|2023-09-27 17:55:00|9317.1|9311.1|9317.1|9305.1|9318.1|9311.1|9310.1|9303.1|38
1695837600000|2023-09-27 18:00:00|9317.2|9305.2|9315.1|9303.1|9317.2|9305.2|9314|9302|0
1695837900000|2023-09-27 18:05:00|9315.2|9303.2|9309.1|9297.1|9317.2|9305.2|9309.1|9297.1|0
1695838200000|2023-09-27 18:10:00|9309|9297|9313.2|9301.2|9313.2|9301.2|9307.1|9295.1|0
1695838500000|2023-09-27 18:15:00|9313.1|9301.1|9315.2|9303.2|9317.3|9305.3|9313.1|9301.1|0
1695838800000|2023-09-27 18:20:00|9315.1|9303.1|9318.6|9306.6|9320.5|9308.5|9315.1|9303.1|0
1695839100000|2023-09-27 18:25:00|9320.5|9308.5|9332.9|9320.9|9332.9|9320.9|9318.5|9306.5|0
1695839400000|2023-09-27 18:30:00|9333|9321|9343.2|9331.2|9345.3|9333.3|9333|9321|0
1695839700000|2023-09-27 18:35:00|9343.3|9331.3|9351.5|9339.5|9351.5|9339.5|9343.3|9331.3|0
1695840000000|2023-09-27 18:40:00|9350.5|9338.5|9353.6|9341.6|9353.7|9341.7|9347.4|9335.4|0
1695840300000|2023-09-27 18:45:00|9353.7|9341.7|9349.3|9337.3|9355.7|9343.7|9349.3|9337.3|0
1695840600000|2023-09-27 18:50:00|9349.4|9337.4|9349.4|9337.4|9350.4|9338.4|9346.3|9334.3|0
1695840900000|2023-09-27 18:55:00|9351.4|9339.4|9352|9340|9353.4|9341.4|9349.3|9337.3|0
1695841200000|2023-09-27 19:00:00|9352.1|9340.1|9366.3|9354.3|9366.3|9354.3|9351.9|9339.9|0
1695841500000|2023-09-27 19:05:00|9368.3|9356.3|9366.4|9354.4|9372.5|9360.5|9364.3|9352.3|0
1695841800000|2023-09-27 19:10:00|9367.4|9355.4|9364.3|9352.3|9372.6|9360.6|9362.3|9350.3|0
1695842100000|2023-09-27 19:15:00|9363.3|9351.3|9360.1|9348.1|9364.3|9352.3|9360.1|9348.1|0
1695842400000|2023-09-27 19:20:00|9360.2|9348.2|9360.3|9348.3|9362.3|9350.3|9358.2|9346.2|0
1695842700000|2023-09-27 19:25:00|9360.2|9348.2|9362.2|9350.2|9364.4|9352.4|9360.2|9348.2|0
1695843000000|2023-09-27 19:30:00|9362.1|9350.1|9362.2|9350.2|9362.2|9350.2|9358.1|9346.1|0
1695843300000|2023-09-27 19:35:00|9362.1|9350.1|9356|9344|9362.1|9350.1|9353.9|9341.9|0
1695843600000|2023-09-27 19:40:00|9355.9|9343.9|9349.5|9337.5|9355.9|9343.9|9345.4|9333.4|0
1695843900000|2023-09-27 19:45:00|9347.5|9335.5|9349.5|9337.5|9351.6|9339.6|9345.4|9333.4|0
1695844200000|2023-09-27 19:50:00|9349.6|9337.6|9357.8|9345.8|9357.9|9345.9|9349.5|9337.5|0
1695844500000|2023-09-27 19:55:00|9355.8|9343.8|9361.9|9349.9|9361.9|9349.9|9353.8|9341.8|0
1695844800000|2023-09-27 20:00:00|9364.6|9352.6|9366.6|9354.6|9371.5|9359.5|9362.2|9350.2|0
1695845100000|2023-09-27 20:05:00|9366.2|9354.2|9369.7|9357.7|9370.5|9358.5|9365.6|9353.6|0
1695845400000|2023-09-27 20:10:00|9369.1|9357.1|9374.5|9362.5|9374.9|9362.9|9369.1|9357.1|0
1695845700000|2023-09-27 20:15:00|9374.6|9362.6|9372|9360|9375.5|9363.5|9371.4|9359.4|0
1695846000000|2023-09-27 20:20:00|9371.4|9359.4|9372|9360|9373.5|9361.5|9371|9359|0
1695846300000|2023-09-27 20:25:00|9372.1|9360.1|9374.5|9362.5|9374.9|9362.9|9372|9360|0
1695846600000|2023-09-27 20:30:00|9374.9|9362.9|9374.5|9362.5|9376.3|9364.3|9374.5|9362.5|0
1695846900000|2023-09-27 20:35:00|9374.9|9362.9|9376.3|9364.3|9376.3|9364.3|9373.9|9361.9|0
1695847200000|2023-09-27 20:40:00|9376.9|9364.9|9375.9|9363.9|9376.9|9364.9|9374.9|9362.9|0
1695847500000|2023-09-27 20:45:00|9375.5|9363.5|9375.5|9363.5|9376.3|9364.3|9374.9|9362.9|0
1695847800000|2023-09-27 20:50:00|9375.9|9363.9|9379.7|9367.7|9380.3|9368.3|9375.9|9363.9|0
1695848100000|2023-09-27 20:55:00|9379.3|9367.3|9378.5|9366.5|9380.3|9368.3|9376.5|9364.5|0
1695848400000|2023-09-27 21:00:00|9378.3|9366.3|9377.7|9365.7|9378.9|9366.9|9377.7|9365.7|0
1695848700000|2023-09-27 21:05:00|9378.5|9366.5|9378.9|9366.9|9379.1|9367.1|9376.9|9364.9|0
1695849000000|2023-09-27 21:10:00|9379.3|9367.3|9379.3|9367.3|9379.7|9367.7|9379.3|9367.3|0
1695849300000|2023-09-27 21:15:00|9379.1|9367.1|9380.5|9368.5|9380.5|9368.5|9379.1|9367.1|0
1695849600000|2023-09-27 21:20:00|9380.4|9368.4|9379.7|9367.7|9380.5|9368.5|9379.7|9367.7|0
1695849900000|2023-09-27 21:25:00|9379.3|9367.3|9379.3|9367.3|9379.7|9367.7|9379.3|9367.3|0
1695850200000|2023-09-27 21:30:00|9379.1|9367.1|9379.1|9367.1|9379.5|9367.5|9378.9|9366.9|0
1695850500000|2023-09-27 21:35:00|9378.9|9366.9|9379.7|9367.7|9379.7|9367.7|9378.9|9366.9|0
1695850800000|2023-09-27 21:40:00|9379.9|9367.9|9380.1|9368.1|9380.1|9368.1|9379.9|9367.9|0
1695851100000|2023-09-27 21:45:00|9379.9|9367.9|9379.9|9367.9|9379.9|9367.9|9379.5|9367.5|0
1695851400000|2023-09-27 21:50:00|9380.1|9368.1|9379.9|9367.9|9380.1|9368.1|9379.7|9367.7|0
1695851700000|2023-09-27 21:55:00|9380.1|9368.1|9380.5|9368.5|9380.5|9368.5|9379.9|9367.9|0
1695852000000|2023-09-27 22:00:00|9379.9|9367.9|9372|9360|9380.5|9368.5|9372|9360|0
1695852300000|2023-09-27 22:05:00|9372.4|9360.4|9371.4|9359.4|9373.4|9361.4|9370|9358|0
1695852600000|2023-09-27 22:10:00|9371|9359|9371|9359|9372|9360|9370|9358|0
1695852900000|2023-09-27 22:15:00|9371.4|9359.4|9370|9358|9371.4|9359.4|9369|9357|0
1695853200000|2023-09-27 22:20:00|9369.8|9357.8|9365.1|9353.1|9370.4|9358.4|9364.1|9352.1|0
1695853500000|2023-09-27 22:25:00|9365.5|9353.5|9365.1|9353.1|9366.5|9354.5|9363.1|9351.1|0
1695853800000|2023-09-27 22:30:00|9365.5|9353.5|9366.1|9354.1|9367.1|9355.1|9365.1|9353.1|0
1695854100000|2023-09-27 22:35:00|9366.5|9354.5|9367.1|9355.1|9367.6|9355.6|9366.1|9354.1|0
1695854400000|2023-09-27 22:40:00|9367.2|9355.2|9370|9358|9370|9358|9367.1|9355.1|0
1695854700000|2023-09-27 22:45:00|9369.6|9357.6|9369.6|9357.6|9370|9358|9368.6|9356.6|0
1695855000000|2023-09-27 22:50:00|9369|9357|9369.6|9357.6|9370|9358|9368.6|9356.6|0
1695855300000|2023-09-27 22:55:00|9369|9357|9370|9358|9370|9358|9369|9357|0
1695855600000|2023-09-27 23:00:00|9369.8|9357.8|9367.6|9355.6|9370.4|9358.4|9367.1|9355.1|0
1695855900000|2023-09-27 23:05:00|9368|9356|9371.4|9359.4|9371.4|9359.4|9368|9356|0
1695856200000|2023-09-27 23:10:00|9372|9360|9371.4|9359.4|9372.8|9360.8|9371|9359|0
1695856500000|2023-09-27 23:15:00|9371|9359|9372.4|9360.4|9373.4|9361.4|9371|9359|0
1695856800000|2023-09-27 23:20:00|9372.8|9360.8|9371.4|9359.4|9372.8|9360.8|9371.4|9359.4|0
1695857100000|2023-09-27 23:25:00|9372|9360|9372|9360|9372.8|9360.8|9371.4|9359.4|0
1695857400000|2023-09-27 23:30:00|9372.4|9360.4|9372|9360|9373.4|9361.4|9372|9360|0
1695857700000|2023-09-27 23:35:00|9372.4|9360.4|9373.8|9361.8|9374.4|9362.4|9372|9360|0
1695858000000|2023-09-27 23:40:00|9373.4|9361.4|9373.8|9361.8|9374.4|9362.4|9372.8|9360.8|0
1695858300000|2023-09-27 23:45:00|9373.4|9361.4|9374.4|9362.4|9374.8|9362.8|9373.4|9361.4|0
1695858600000|2023-09-27 23:50:00|9374.5|9362.5|9370.4|9358.4|9376.9|9364.9|9370|9358|0
1695858900000|2023-09-27 23:55:00|9370|9358|9370|9358|9370.4|9358.4|9369|9357|0
1695859200000|2023-09-28 00:00:00|9370.4|9358.4|9369.6|9357.6|9371|9359|9366.9|9354.9|0
1695859500000|2023-09-28 00:05:00|9369|9357|9371|9359|9372.4|9360.4|9368.6|9356.6|0
1695859800000|2023-09-28 00:10:00|9370.4|9358.4|9371|9359|9371.4|9359.4|9369|9357|0
1695860100000|2023-09-28 00:15:00|9370.4|9358.4|9369.1|9357.1|9371.4|9359.4|9364.1|9352.1|0
1695860400000|2023-09-28 00:20:00|9368.1|9356.1|9370|9358|9370|9358|9366.1|9354.1|0
1695860700000|2023-09-28 00:25:00|9368.1|9356.1|9371.1|9359.1|9372.1|9360.1|9368|9356|0
1695861000000|2023-09-28 00:30:00|9372|9360|9374.1|9362.1|9374.1|9362.1|9370.1|9358.1|0
1695861300000|2023-09-28 00:35:00|9374|9362|9378.1|9366.1|9378.1|9366.1|9372.1|9360.1|0
1695861600000|2023-09-28 00:40:00|9377.1|9365.1|9376.1|9364.1|9378.1|9366.1|9376.1|9364.1|0
1695861900000|2023-09-28 00:45:00|9378.1|9366.1|9374.1|9362.1|9378.2|9366.2|9374.1|9362.1|0
1695862200000|2023-09-28 00:50:00|9373.1|9361.1|9370.1|9358.1|9373.1|9361.1|9370.1|9358.1|0
1695862500000|2023-09-28 00:55:00|9372.1|9360.1|9374.1|9362.1|9374.1|9362.1|9372.1|9360.1|0
1695862800000|2023-09-28 01:00:00|9372.1|9360.1|9374.1|9362.1|9374.1|9362.1|9372.1|9360.1|0
1695863100000|2023-09-28 01:05:00|9372.1|9360.1|9376.1|9364.1|9378.1|9366.1|9372.1|9360.1|0
1695863400000|2023-09-28 01:10:00|9374.1|9362.1|9380|9368|9380|9368|9374.1|9362.1|0
1695863700000|2023-09-28 01:15:00|9378|9366|9376|9364|9378|9366|9376|9364|0
1695864000000|2023-09-28 01:20:00|9377|9365|9380|9368|9380|9368|9377|9365|0
1695864300000|2023-09-28 01:25:00|9378|9366|9382|9370|9382|9370|9378|9366|0
1695864600000|2023-09-28 01:30:00|9381.9|9369.9|9375.9|9363.9|9382|9370|9375.9|9363.9|0
1695864900000|2023-09-28 01:35:00|9374.9|9362.9|9375.9|9363.9|9375.9|9363.9|9371.9|9359.9|0
1695865200000|2023-09-28 01:40:00|9377.9|9365.9|9375.9|9363.9|9377.9|9365.9|9375.9|9363.9|0
1695865500000|2023-09-28 01:45:00|9377.9|9365.9|9379.9|9367.9|9379.9|9367.9|9375.8|9363.8|0
1695865800000|2023-09-28 01:50:00|9378.9|9366.9|9379.9|9367.9|9381.9|9369.9|9378.9|9366.9|0
1695866100000|2023-09-28 01:55:00|9381.8|9369.8|9383.8|9371.8|9383.9|9371.9|9379.9|9367.9|0
1695866400000|2023-09-28 02:00:00|9383.9|9371.9|9383.8|9371.8|9385.8|9373.8|9381.9|9369.9|0
1695866700000|2023-09-28 02:05:00|9383.9|9371.9|9379.9|9367.9|9383.9|9371.9|9379.9|9367.9|0
1695867000000|2023-09-28 02:10:00|9377.9|9365.9|9379.9|9367.9|9381.9|9369.9|9377.9|9365.9|0
1695867300000|2023-09-28 02:15:00|9378.9|9366.9|9375.9|9363.9|9378.9|9366.9|9375.8|9363.8|0
1695867600000|2023-09-28 02:20:00|9376.9|9364.9|9375.9|9363.9|9376.9|9364.9|9373.9|9361.9|0
1695867900000|2023-09-28 02:25:00|9374.9|9362.9|9367.8|9355.8|9374.9|9362.9|9365.8|9353.8|0
1695868200000|2023-09-28 02:30:00|9365.8|9353.8|9363.8|9351.8|9367.8|9355.8|9363.8|9351.8|0
1695868500000|2023-09-28 02:35:00|9365.8|9353.8|9367.8|9355.8|9367.8|9355.8|9365.8|9353.8|0
1695868800000|2023-09-28 02:40:00|9365.8|9353.8|9367.8|9355.8|9367.9|9355.9|9365.8|9353.8|0
1695869100000|2023-09-28 02:45:00|9365.9|9353.9|9365.8|9353.8|9367.8|9355.8|9363.8|9351.8|0
1695869400000|2023-09-28 02:50:00|9365.9|9353.9|9363.8|9351.8|9365.9|9353.9|9363.8|9351.8|0
1695869700000|2023-09-28 02:55:00|9361.8|9349.8|9360.8|9348.8|9361.8|9349.8|9359.8|9347.8|0
1695870000000|2023-09-28 03:00:00|9359.8|9347.8|9359.8|9347.8|9361.8|9349.8|9357.8|9345.8|0
1695870300000|2023-09-28 03:05:00|9357.8|9345.8|9359.7|9347.7|9359.8|9347.8|9357.8|9345.8|0
1695870600000|2023-09-28 03:10:00|9359.8|9347.8|9357.7|9345.7|9359.8|9347.8|9355.7|9343.7|0
1695870900000|2023-09-28 03:15:00|9358.7|9346.7|9358.7|9346.7|9359.7|9347.7|9357.7|9345.7|0
1695871200000|2023-09-28 03:20:00|9359.7|9347.7|9361.7|9349.7|9361.7|9349.7|9357.7|9345.7|0
1695871500000|2023-09-28 03:25:00|9359.7|9347.7|9359.7|9347.7|9359.7|9347.7|9357.7|9345.7|0
1695871800000|2023-09-28 03:30:00|9359.8|9347.8|9355.8|9343.8|9361.7|9349.7|9353.8|9341.8|0
1695872100000|2023-09-28 03:35:00|9355.7|9343.7|9355.8|9343.8|9355.8|9343.8|9355.7|9343.7|0
1695872400000|2023-09-28 03:40:00|9356.8|9344.8|9355.8|9343.8|9356.8|9344.8|9355.8|9343.8|0
1695873000000|2023-09-28 03:50:00|9357.8|9345.8|9357.8|9345.8|9357.8|9345.8|9355.8|9343.8|0
1695873300000|2023-09-28 03:55:00|9356.8|9344.8|9353.8|9341.8|9357.8|9345.8|9353.8|9341.8|0
1695873600000|2023-09-28 04:00:00|9351.9|9339.9|9349.9|9337.9|9351.9|9339.9|9349.9|9337.9|0
1695873900000|2023-09-28 04:05:00|9348|9336|9336.9|9324.9|9349.9|9337.9|9335.9|9323.9|0
1695874200000|2023-09-28 04:10:00|9336|9324|9331.9|9319.9|9338|9326|9331.9|9319.9|0
1695874500000|2023-09-28 04:15:00|9333.9|9321.9|9337.9|9325.9|9337.9|9325.9|9331.9|9319.9|0
1695874800000|2023-09-28 04:20:00|9337.8|9325.8|9337.8|9325.8|9337.9|9325.9|9337.8|9325.8|0
1695875100000|2023-09-28 04:25:00|9337.9|9325.9|9339.9|9327.9|9339.9|9327.9|9337.8|9325.8|0
1695875400000|2023-09-28 04:30:00|9339.8|9327.8|9341.8|9329.8|9341.9|9329.9|9339.8|9327.8|0
1695875700000|2023-09-28 04:35:00|9343.8|9331.8|9345.9|9333.9|9345.9|9333.9|9343.8|9331.8|0
1695876000000|2023-09-28 04:40:00|9344.9|9332.9|9345.9|9333.9|9345.9|9333.9|9343.9|9331.9|0
1695876300000|2023-09-28 04:45:00|9347.9|9335.9|9348|9336|9349.9|9337.9|9347.9|9335.9|0
1695876600000|2023-09-28 04:50:00|9349.9|9337.9|9348|9336|9350|9338|9348|9336|0
1695876900000|2023-09-28 04:55:00|9350|9338|9352|9340|9352|9340|9350|9338|0
1695877200000|2023-09-28 05:00:00|9351|9339|9360|9348|9360|9348|9351|9339|0
1695877500000|2023-09-28 05:05:00|9359|9347|9355.2|9343.2|9360|9348|9353.2|9341.2|0
1695877800000|2023-09-28 05:10:00|9355.3|9343.3|9357.2|9345.2|9360.2|9348.2|9355.3|9343.3|0
1695878100000|2023-09-28 05:15:00|9357.3|9345.3|9361.2|9349.2|9361.3|9349.3|9357.2|9345.2|0
1695878400000|2023-09-28 05:20:00|9361.3|9349.3|9361.2|9349.2|9361.3|9349.3|9357.3|9345.3|0
1695878700000|2023-09-28 05:25:00|9359.3|9347.3|9361.2|9349.2|9363.2|9351.2|9359.3|9347.3|0
1695879000000|2023-09-28 05:30:00|9361.3|9349.3|9379.1|9367.1|9385|9373|9361.3|9349.3|0
1695879300000|2023-09-28 05:35:00|9378.1|9366.1|9376.2|9364.2|9379.1|9367.1|9375.1|9363.1|0
1695879600000|2023-09-28 05:40:00|9375.2|9363.2|9377.2|9365.2|9379.1|9367.1|9375.2|9363.2|0
1695879900000|2023-09-28 05:45:00|9377.1|9365.1|9375.2|9363.2|9377.2|9365.2|9373.2|9361.2|0
1695880200000|2023-09-28 05:50:00|9373.2|9361.2|9375.2|9363.2|9375.2|9363.2|9371.2|9359.2|0
1695880500000|2023-09-28 05:55:00|9377.2|9365.2|9371.3|9359.3|9379.1|9367.1|9369.3|9357.3|0
1695880800000|2023-09-28 06:00:00|9373.2|9361.2|9352.1|9347.1|9373.2|9361.2|9351.6|9346.6|49
1695881100000|2023-09-28 06:05:00|9349.1|9344.1|9351.1|9346.1|9354.6|9349.6|9349.1|9344.1|34
1695881400000|2023-09-28 06:10:00|9350.6|9345.6|9347.1|9342.1|9351.1|9346.1|9346.6|9341.6|19
1695881700000|2023-09-28 06:15:00|9346.6|9341.6|9350.1|9345.1|9352.1|9347.1|9346.1|9341.1|11
1695882000000|2023-09-28 06:20:00|9349.6|9344.6|9344.1|9339.1|9350.1|9345.1|9343.6|9338.6|7
1695882300000|2023-09-28 06:25:00|9343.6|9338.6|9342.1|9337.1|9346.6|9341.6|9340.1|9335.1|18
1695882600000|2023-09-28 06:30:00|9342.6|9337.6|9349.6|9344.6|9349.6|9344.6|9342.6|9337.6|12
1695882900000|2023-09-28 06:35:00|9346.6|9341.6|9348.6|9343.6|9348.6|9343.6|9346.1|9341.1|10
1695883200000|2023-09-28 06:40:00|9349.1|9344.1|9353.1|9348.1|9354.1|9349.1|9346.6|9341.6|27
1695883500000|2023-09-28 06:45:00|9352.6|9347.6|9347.1|9342.1|9353.1|9348.1|9345.6|9340.6|8
1695883800000|2023-09-28 06:50:00|9346.6|9341.6|9346.6|9341.6|9347.6|9342.6|9343.6|9338.6|10
1695884100000|2023-09-28 06:55:00|9346.1|9341.1|9345.1|9340.1|9348.6|9343.6|9342.6|9337.6|33
1695884400000|2023-09-28 07:00:00|9347.1|9342.1|9349.1|9344.1|9358.6|9353.6|9335.1|9330.1|522
1695884700000|2023-09-28 07:05:00|9350.1|9345.1|9352.9|9347.9|9360.1|9355.1|9335.9|9330.9|292
1695885000000|2023-09-28 07:10:00|9351.9|9346.9|9360.9|9355.9|9360.9|9355.9|9342.9|9337.9|85
1695885300000|2023-09-28 07:15:00|9361.4|9356.4|9364.9|9359.9|9371.4|9366.4|9360.9|9355.9|76
1695885600000|2023-09-28 07:20:00|9365.4|9360.4|9372.9|9367.9|9379.9|9374.9|9365.4|9360.4|99
1695885900000|2023-09-28 07:25:00|9372.4|9367.4|9368.9|9363.9|9378.9|9373.9|9368.4|9363.4|143
1695886200000|2023-09-28 07:30:00|9368.4|9363.4|9366.9|9361.9|9368.4|9363.4|9352.9|9347.9|102
1695886500000|2023-09-28 07:35:00|9367.4|9362.4|9374.9|9369.9|9376.9|9371.9|9365.4|9360.4|69
1695886800000|2023-09-28 07:40:00|9376.3|9371.3|9367.3|9362.3|9381.3|9376.3|9367.3|9362.3|48
1695887100000|2023-09-28 07:45:00|9367.8|9362.8|9359|9354|9373.3|9368.3|9356|9351|48
1695887400000|2023-09-28 07:50:00|9359.5|9354.5|9348|9343|9360|9355|9347|9342|33
1695887700000|2023-09-28 07:55:00|9347.5|9342.5|9347|9342|9353|9348|9344|9339|42
1695888000000|2023-09-28 08:00:00|9346.5|9341.5|9325|9320|9349|9344|9324|9319|110
1695888300000|2023-09-28 08:05:00|9324.5|9319.5|9332|9327|9335|9330|9320|9315|46
1695888600000|2023-09-28 08:10:00|9331.5|9326.5|9341.5|9336.5|9350|9345|9331|9326|181
1695888900000|2023-09-28 08:15:00|9341|9336|9335|9330|9345|9340|9327|9322|131
1695889200000|2023-09-28 08:20:00|9334.5|9329.5|9320|9315|9338.5|9333.5|9320|9315|48
1695889500000|2023-09-28 08:25:00|9319.5|9314.5|9319|9314|9325|9320|9317|9312|83
1695889800000|2023-09-28 08:30:00|9318.5|9313.5|9331|9326|9333|9328|9314|9309|125
1695890100000|2023-09-28 08:35:00|9332|9327|9338|9333|9342|9337|9329|9324|229
1695890400000|2023-09-28 08:40:00|9337.5|9332.5|9344|9339|9346|9341|9334|9329|179
1695890700000|2023-09-28 08:45:00|9343.5|9338.5|9346|9341|9353|9348|9337.5|9332.5|61
1695891000000|2023-09-28 08:50:00|9346.5|9341.5|9349|9344|9355|9350|9346|9341|39
1695891300000|2023-09-28 08:55:00|9349.5|9344.5|9346.5|9341.5|9350.5|9345.5|9342|9337|47
1695891600000|2023-09-28 09:00:00|9346|9341|9336|9331|9355.5|9350.5|9336|9331|71
1695891900000|2023-09-28 09:05:00|9336.5|9331.5|9327|9322|9338|9333|9325|9320|56
1695892200000|2023-09-28 09:10:00|9326.5|9321.5|9320.5|9315.5|9328.5|9323.5|9317|9312|66
1695892500000|2023-09-28 09:15:00|9321|9316|9316.5|9311.5|9323|9318|9314|9309|48
1695892800000|2023-09-28 09:20:00|9316|9311|9323.5|9318.5|9328|9323|9313.5|9308.5|270
1695893100000|2023-09-28 09:25:00|9323|9318|9319|9314|9327|9322|9314|9309|62
1695893400000|2023-09-28 09:30:00|9318.5|9313.5|9318|9313|9325|9320|9316|9311|65
1695893700000|2023-09-28 09:35:00|9317.5|9312.5|9325.5|9320.5|9326.5|9321.5|9317|9312|119
1695894000000|2023-09-28 09:40:00|9326|9321|9338.5|9333.5|9339|9334|9324.5|9319.5|130
1695894300000|2023-09-28 09:45:00|9338|9333|9337|9332|9340.5|9335.5|9330|9325|53
1695894600000|2023-09-28 09:50:00|9336.5|9331.5|9347|9342|9347|9342|9336.5|9331.5|47
1695894900000|2023-09-28 09:55:00|9347.5|9342.5|9360|9355|9362|9357|9346.5|9341.5|60
1695895200000|2023-09-28 10:00:00|9361|9356|9365|9360|9369|9364|9360|9355|28
1695895500000|2023-09-28 10:05:00|9364.5|9359.5|9365|9360|9368|9363|9362.5|9357.5|23
1695895800000|2023-09-28 10:10:00|9364.5|9359.5|9370.5|9365.5|9379|9374|9363.5|9358.5|101
1695896100000|2023-09-28 10:15:00|9370|9365|9371.5|9366.5|9373.5|9368.5|9366|9361|54
1695896400000|2023-09-28 10:20:00|9373|9368|9369.5|9364.5|9377.5|9372.5|9368.5|9363.5|99
1695896700000|2023-09-28 10:25:00|9369|9364|9370.5|9365.5|9373.5|9368.5|9364|9359|58
1695897000000|2023-09-28 10:30:00|9370|9365|9378.5|9373.5|9382|9377|9370|9365|50
1695897300000|2023-09-28 10:35:00|9379|9374|9381|9376|9384.5|9379.5|9379|9374|31
1695897600000|2023-09-28 10:40:00|9380.5|9375.5|9384|9379|9386|9381|9378.5|9373.5|36
1695897900000|2023-09-28 10:45:00|9384.5|9379.5|9378.5|9373.5|9385|9380|9377.5|9372.5|32
1695898200000|2023-09-28 10:50:00|9378|9373|9374|9369|9379|9374|9371.5|9366.5|20
1695898500000|2023-09-28 10:55:00|9374.5|9369.5|9382|9377|9383|9378|9371|9366|33
1695898800000|2023-09-28 11:00:00|9381|9376|9378.5|9373.5|9382.5|9377.5|9373.5|9368.5|40
1695899100000|2023-09-28 11:05:00|9379|9374|9371|9366|9380.5|9375.5|9369|9364|41
1695899400000|2023-09-28 11:10:00|9371.5|9366.5|9372|9367|9373|9368|9368|9363|28
1695899700000|2023-09-28 11:15:00|9371.5|9366.5|9374.5|9369.5|9377|9372|9371|9366|56
1695900000000|2023-09-28 11:20:00|9374|9369|9381.5|9376.5|9383.5|9378.5|9373.5|9368.5|35
1695900300000|2023-09-28 11:25:00|9381|9376|9379|9374|9383.5|9378.5|9378|9373|43
1695900600000|2023-09-28 11:30:00|9379.5|9374.5|9382.5|9377.5|9383|9378|9375.5|9370.5|62
1695900900000|2023-09-28 11:35:00|9383|9378|9380.5|9375.5|9386.5|9381.5|9377.5|9372.5|45
1695901200000|2023-09-28 11:40:00|9379.2|9374.2|9376.7|9371.7|9385.2|9380.2|9374.7|9369.7|71
1695901500000|2023-09-28 11:45:00|9377.2|9372.2|9378.7|9373.7|9383.7|9378.7|9375.7|9370.7|28
1695901800000|2023-09-28 11:50:00|9378.2|9373.2|9380.2|9375.2|9383.7|9378.7|9376.7|9371.7|33
1695902100000|2023-09-28 11:55:00|9381.2|9376.2|9382.7|9377.7|9385.7|9380.7|9381.2|9376.2|53
1695902400000|2023-09-28 12:00:00|9382.2|9377.2|9403.2|9398.2|9403.7|9398.7|9381.7|9376.7|89
1695902700000|2023-09-28 12:05:00|9403.7|9398.7|9405.7|9400.7|9412.2|9407.2|9401.7|9396.7|67
1695903000000|2023-09-28 12:10:00|9406.2|9401.2|9405.7|9400.7|9409.7|9404.7|9400.7|9395.7|52
1695903300000|2023-09-28 12:15:00|9405.2|9400.2|9416.7|9411.7|9418.2|9413.2|9403.7|9398.7|76
1695903600000|2023-09-28 12:20:00|9417.2|9412.2|9407.7|9402.7|9417.2|9412.2|9407.2|9402.2|87
1695903900000|2023-09-28 12:25:00|9408.2|9403.2|9411.2|9406.2|9411.7|9406.7|9405.7|9400.7|26
1695904200000|2023-09-28 12:30:00|9408.7|9403.7|9422.7|9417.7|9422.7|9417.7|9406.7|9401.7|92
1695904500000|2023-09-28 12:35:00|9422.2|9417.2|9419.2|9414.2|9422.2|9417.2|9413.7|9408.7|60
1695904800000|2023-09-28 12:40:00|9418.7|9413.7|9418.7|9413.7|9423.2|9418.2|9413.7|9408.7|50
1695905100000|2023-09-28 12:45:00|9419.2|9414.2|9400.7|9395.7|9421.2|9416.2|9399.7|9394.7|84
1695905400000|2023-09-28 12:50:00|9400.2|9395.2|9394.2|9389.2|9400.7|9395.7|9388.2|9383.2|77
1695905700000|2023-09-28 12:55:00|9393.7|9388.7|9395.7|9390.7|9399.2|9394.2|9386.7|9381.7|62
1695906000000|2023-09-28 13:00:00|9396.2|9391.2|9402.7|9397.7|9403.2|9398.2|9394.7|9389.7|59
1695906300000|2023-09-28 13:05:00|9403.2|9398.2|9410.2|9405.2|9414.7|9409.7|9401.2|9396.2|83
1695906600000|2023-09-28 13:10:00|9409.7|9404.7|9410.2|9405.2|9413.7|9408.7|9407.2|9402.2|141
1695906900000|2023-09-28 13:15:00|9410.7|9405.7|9406.7|9401.7|9415.7|9410.7|9404.7|9399.7|109
1695907200000|2023-09-28 13:20:00|9406.2|9401.2|9404.7|9399.7|9408.7|9403.7|9402.7|9397.7|139
1695907500000|2023-09-28 13:25:00|9404.2|9399.2|9393.7|9388.7|9405.2|9400.2|9390.7|9385.7|85
1695907800000|2023-09-28 13:30:00|9394.2|9389.2|9405.7|9400.7|9406.7|9401.7|9392.2|9387.2|112
1695908100000|2023-09-28 13:35:00|9405.2|9400.2|9404.7|9399.7|9408.2|9403.2|9389.7|9384.7|122
1695908400000|2023-09-28 13:40:00|9405.2|9400.2|9392.2|9387.2|9407.7|9402.7|9388.7|9383.7|99
1695908700000|2023-09-28 13:45:00|9392.7|9387.7|9390.7|9385.7|9401.7|9396.7|9388.2|9383.2|83
1695909000000|2023-09-28 13:50:00|9391.2|9386.2|9406.2|9401.2|9407.2|9402.2|9390.2|9385.2|66
1695909300000|2023-09-28 13:55:00|9405.7|9400.7|9405.2|9400.2|9408.2|9403.2|9398.2|9393.2|50
1695909600000|2023-09-28 14:00:00|9404.7|9399.7|9412.7|9407.7|9415.7|9410.7|9404.7|9399.7|102
1695909900000|2023-09-28 14:05:00|9413.2|9408.2|9414.2|9409.2|9416.7|9411.7|9402.2|9397.2|40
1695910200000|2023-09-28 14:10:00|9414.3|9409.3|9417.8|9412.8|9421.8|9416.8|9410.8|9405.8|64
1695910500000|2023-09-28 14:15:00|9418.8|9413.8|9418.8|9413.8|9422.8|9417.8|9405.8|9400.8|64
1695910800000|2023-09-28 14:20:00|9419.3|9414.3|9427.8|9422.8|9427.8|9422.8|9419.3|9414.3|118
1695911100000|2023-09-28 14:25:00|9428.3|9423.3|9423.8|9418.8|9430.3|9425.3|9420.3|9415.3|75
1695911400000|2023-09-28 14:30:00|9424.3|9419.3|9414.3|9409.3|9425.3|9420.3|9411.8|9406.8|107
1695911700000|2023-09-28 14:35:00|9414.8|9409.8|9416.3|9411.3|9422.8|9417.8|9413.8|9408.8|84
1695912000000|2023-09-28 14:40:00|9416.8|9411.8|9423.3|9418.3|9423.3|9418.3|9407.8|9402.8|88
1695912300000|2023-09-28 14:45:00|9422.8|9417.8|9431.3|9426.3|9433.3|9428.3|9422.3|9417.3|132
1695912600000|2023-09-28 14:50:00|9430.8|9425.8|9432.3|9427.3|9432.8|9427.8|9422.3|9417.3|170
1695912900000|2023-09-28 14:55:00|9431.8|9426.8|9438.3|9433.3|9439.3|9434.3|9429.3|9424.3|155
1695913200000|2023-09-28 15:00:00|9438.8|9433.8|9436.8|9431.8|9444.3|9439.3|9432.8|9427.8|135
1695913500000|2023-09-28 15:05:00|9437.3|9432.3|9442.3|9437.3|9443.8|9438.8|9432.3|9427.3|113
1695913800000|2023-09-28 15:10:00|9442.8|9437.8|9437.3|9432.3|9445.3|9440.3|9435.3|9430.3|93
1695914100000|2023-09-28 15:15:00|9436.3|9431.3|9437.3|9432.3|9440.3|9435.3|9434.8|9429.8|70
1695914400000|2023-09-28 15:20:00|9436.8|9431.8|9434.3|9429.3|9436.8|9431.8|9429.8|9424.8|152
1695914700000|2023-09-28 15:25:00|9433.8|9428.8|9430.3|9425.3|9436.8|9431.8|9428.8|9423.8|479
1695915000000|2023-09-28 15:30:00|9430.8|9424.8|9430.8|9424.8|9442.8|9435.8|9422.8|9416.8|842
1695915300000|2023-09-28 15:35:00|9432.8|9425.8|9442.8|9435.8|9444.8|9437.8|9430.8|9424.8|288
1695915600000|2023-09-28 15:40:00|9441.8|9434.8|9449.8|9443.8|9450.8|9443.8|9441.8|9434.8|38
1695915900000|2023-09-28 15:45:00|9450.8|9442.8|9449.8|9443.8|9452.8|9445.8|9448.8|9441.8|36
1695916200000|2023-09-28 15:50:00|9450.8|9444.8|9447.8|9441.8|9451.8|9445.8|9447.8|9440.8|17
1695916500000|2023-09-28 15:55:00|9446.8|9440.8|9446.8|9439.8|9447.8|9440.8|9442.8|9436.8|17
1695916800000|2023-09-28 16:00:00|9445.8|9438.8|9441.8|9434.8|9445.8|9438.8|9438.8|9431.8|6
1695917100000|2023-09-28 16:05:00|9442.8|9435.8|9444.8|9437.8|9445.8|9439.8|9440.8|9434.8|2
1695917400000|2023-09-28 16:10:00|9443.8|9438.8|9443.8|9436.8|9444.8|9438.8|9441.8|9435.8|5
1695917700000|2023-09-28 16:15:00|9444.8|9437.8|9445.8|9438.8|9447.8|9440.8|9443.8|9437.8|7
1695918000000|2023-09-28 16:20:00|9446.8|9439.8|9447.8|9440.8|9447.8|9441.8|9444.8|9437.8|13
1695918300000|2023-09-28 16:25:00|9448.8|9441.8|9456.8|9449.8|9456.8|9450.8|9447.8|9440.8|14
1695918600000|2023-09-28 16:30:00|9457.8|9450.8|9452.8|9445.8|9458.8|9452.8|9450.8|9443.8|22
1695918900000|2023-09-28 16:35:00|9451.8|9446.8|9449.8|9442.8|9451.8|9446.8|9449.8|9442.8|6
1695919200000|2023-09-28 16:40:00|9448.8|9441.8|9450.8|9443.8|9451.8|9444.8|9448.8|9441.8|6
1695919500000|2023-09-28 16:45:00|9449.8|9444.8|9441.8|9434.8|9449.8|9444.8|9441.8|9434.8|15
1695919800000|2023-09-28 16:50:00|9440.8|9435.8|9438.8|9431.8|9448.8|9441.8|9438.8|9431.8|40
1695920100000|2023-09-28 16:55:00|9437.8|9432.8|9442.8|9435.8|9444.8|9437.8|9437.8|9429.8|27
1695920400000|2023-09-28 17:00:00|9441.8|9434.8|9435.8|9429.8|9446.8|9438.8|9435.8|9429.8|9
1695920700000|2023-09-28 17:05:00|9436.8|9428.8|9441.8|9434.8|9441.8|9434.8|9430.8|9424.8|22
1695921000000|2023-09-28 17:10:00|9440.8|9433.8|9440.8|9432.8|9443.8|9435.8|9435.8|9429.8|1
1695921300000|2023-09-28 17:15:00|9439.8|9431.8|9436.8|9428.8|9439.8|9431.8|9436.8|9428.8|0
1695921600000|2023-09-28 17:20:00|9437.8|9429.8|9439.8|9433.8|9443.8|9435.8|9437.8|9429.8|1
1695921900000|2023-09-28 17:25:00|9438.8|9432.8|9434.8|9426.8|9438.8|9432.8|9433.8|9425.8|1
1695922200000|2023-09-28 17:30:00|9433.8|9427.8|9431.8|9424.8|9436.8|9428.8|9429.8|9423.8|22
1695922500000|2023-09-28 17:35:00|9432.8|9423.8|9434.8|9427.8|9435.8|9428.8|9432.8|9423.8|2
1695922800000|2023-09-28 17:40:00|9433.8|9426.8|9431.8|9423.8|9433.8|9426.8|9428.8|9421.8|11
1695923100000|2023-09-28 17:45:00|9430.8|9422.8|9438.8|9431.8|9438.8|9432.8|9429.8|9422.8|12
1695923400000|2023-09-28 17:50:00|9439.8|9432.8|9435.8|9428.8|9439.8|9433.8|9429.8|9422.8|13
1695923700000|2023-09-28 17:55:00|9433.8|9426.8|9433.4|9421.4|9435.8|9426.8|9429.8|9421.3|7
1695924000000|2023-09-28 18:00:00|9433.3|9421.3|9431.3|9419.3|9435.4|9423.4|9431.3|9419.3|0
1695924300000|2023-09-28 18:05:00|9431.2|9419.2|9435.5|9423.5|9435.5|9423.5|9429.2|9417.2|0
1695924600000|2023-09-28 18:10:00|9435.4|9423.4|9439.6|9427.6|9439.6|9427.6|9433.3|9421.3|0
1695924900000|2023-09-28 18:15:00|9439.7|9427.7|9441.7|9429.7|9443.8|9431.8|9439.6|9427.6|0
1695925200000|2023-09-28 18:20:00|9441.8|9429.8|9437.6|9425.6|9443.7|9431.7|9437.6|9425.6|0
1695925500000|2023-09-28 18:25:00|9437.7|9425.7|9439.7|9427.7|9441.8|9429.8|9437.6|9425.6|0
1695925800000|2023-09-28 18:30:00|9441.7|9429.7|9431.4|9419.4|9441.7|9429.7|9431.4|9419.4|0
1695926100000|2023-09-28 18:35:00|9431.3|9419.3|9431.1|9419.1|9431.4|9419.4|9423|9411|0
1695926400000|2023-09-28 18:40:00|9431.2|9419.2|9431.3|9419.3|9435.4|9423.4|9427.1|9415.1|0
1695926700000|2023-09-28 18:45:00|9433.3|9421.3|9427.2|9415.2|9433.3|9421.3|9425.1|9413.1|0
1695927000000|2023-09-28 18:50:00|9428.2|9416.2|9429.2|9417.2|9431.3|9419.3|9425.1|9413.1|0
1695927300000|2023-09-28 18:55:00|9429.1|9417.1|9433.4|9421.4|9433.4|9421.4|9427.1|9415.1|0
1695927600000|2023-09-28 19:00:00|9434.4|9422.4|9439.4|9427.4|9439.4|9427.4|9433.3|9421.3|0
1695927900000|2023-09-28 19:05:00|9439.5|9427.5|9439.4|9427.4|9441.5|9429.5|9437.3|9425.3|0
1695928200000|2023-09-28 19:10:00|9438.4|9426.4|9441.7|9429.7|9441.7|9429.7|9437.4|9425.4|0
1695928500000|2023-09-28 19:15:00|9442.7|9430.7|9443.9|9431.9|9445.9|9433.9|9441.7|9429.7|0
1695928800000|2023-09-28 19:20:00|9443.8|9431.8|9447.9|9435.9|9448|9436|9443.8|9431.8|0
1695929100000|2023-09-28 19:25:00|9448|9436|9448|9436|9452|9440|9447.9|9435.9|0
1695929400000|2023-09-28 19:30:00|9448.1|9436.1|9439.8|9427.8|9450|9438|9439.8|9427.8|0
1695929700000|2023-09-28 19:35:00|9439.7|9427.7|9431.3|9419.3|9439.8|9427.8|9429.3|9417.3|0
1695930000000|2023-09-28 19:40:00|9430.3|9418.3|9435.5|9423.5|9435.5|9423.5|9429.3|9417.3|0
1695930300000|2023-09-28 19:45:00|9433.5|9421.5|9429.3|9417.3|9435.6|9423.6|9427.3|9415.3|0
1695930600000|2023-09-28 19:50:00|9429.4|9417.4|9429.4|9417.4|9431.5|9419.5|9427.3|9415.3|0
1695930900000|2023-09-28 19:55:00|9429.5|9417.5|9438.5|9426.5|9439.5|9427.5|9429.4|9417.4|0
1695931200000|2023-09-28 20:00:00|9439.4|9427.4|9434.5|9422.5|9441.8|9429.8|9433.9|9421.9|0
1695931500000|2023-09-28 20:05:00|9434.9|9422.9|9438.4|9426.4|9438.4|9426.4|9434.9|9422.9|0
1695931800000|2023-09-28 20:10:00|9437.8|9425.8|9440.2|9428.2|9441.2|9429.2|9437.4|9425.4|0
1695932100000|2023-09-28 20:15:00|9439.8|9427.8|9444.3|9432.3|9444.7|9432.7|9438.8|9426.8|0
1695932400000|2023-09-28 20:20:00|9444.2|9432.2|9443.7|9431.7|9444.7|9432.7|9442.2|9430.2|0
1695932700000|2023-09-28 20:25:00|9443.6|9431.6|9444.3|9432.3|9444.7|9432.7|9443.2|9431.2|0
1695933000000|2023-09-28 20:30:00|9444.2|9432.2|9444.3|9432.3|9444.3|9432.3|9442.8|9430.8|0
1695933300000|2023-09-28 20:35:00|9444.7|9432.7|9445.7|9433.7|9446.1|9434.1|9443.7|9431.7|0
1695933600000|2023-09-28 20:40:00|9445.5|9433.5|9446.7|9434.7|9447.1|9435.1|9445.3|9433.3|0
1695933900000|2023-09-28 20:45:00|9446.1|9434.1|9451.2|9439.2|9451.6|9439.6|9446.1|9434.1|0
1695934200000|2023-09-28 20:50:00|9451.1|9439.1|9450.1|9438.1|9451.2|9439.2|9448.7|9436.7|0
1695934500000|2023-09-28 20:55:00|9449.7|9437.7|9448.9|9436.9|9450.1|9438.1|9448.3|9436.3|0
1695934800000|2023-09-28 21:00:00|9448.7|9436.7|9448.7|9436.7|9448.9|9436.9|9448.5|9436.5|0
1695935100000|2023-09-28 21:05:00|9448.3|9436.3|9446.5|9434.5|9448.3|9436.3|9446.3|9434.3|0
1695935400000|2023-09-28 21:10:00|9446.3|9434.3|9445.1|9433.1|9446.3|9434.3|9444.3|9432.3|0
1695935700000|2023-09-28 21:15:00|9445.3|9433.3|9444.9|9432.9|9445.3|9433.3|9444.3|9432.3|0
1695936000000|2023-09-28 21:20:00|9445.1|9433.1|9445.3|9433.3|9445.3|9433.3|9444.3|9432.3|0
1695936300000|2023-09-28 21:25:00|9445.5|9433.5|9445.5|9433.5|9445.5|9433.5|9445.1|9433.1|0
1695936600000|2023-09-28 21:30:00|9444.9|9432.9|9444.3|9432.3|9444.9|9432.9|9444.3|9432.3|0
1695936900000|2023-09-28 21:35:00|9444.5|9432.5|9445.1|9433.1|9445.1|9433.1|9444.5|9432.5|0
1695937200000|2023-09-28 21:40:00|9445.3|9433.3|9445.3|9433.3|9445.3|9433.3|9444.7|9432.7|0
1695937500000|2023-09-28 21:45:00|9445.1|9433.1|9445.3|9433.3|9445.3|9433.3|9445.1|9433.1|0
1695937800000|2023-09-28 21:50:00|9445.5|9433.5|9445.7|9433.7|9445.7|9433.7|9445.5|9433.5|0
1695938100000|2023-09-28 21:55:00|9446.3|9434.3|9446.3|9434.3|9446.9|9434.9|9446.3|9434.3|0
1695938400000|2023-09-28 22:00:00|9447.9|9435.9|9454.4|9442.4|9454.4|9442.4|9446.9|9434.9|0
1695938700000|2023-09-28 22:05:00|9450.5|9438.5|9452.1|9440.1|9452.1|9440.1|9449.7|9437.7|0
1695939000000|2023-09-28 22:10:00|9452.5|9440.5|9453.1|9441.1|9453.5|9441.5|9452.1|9440.1|0
1695939300000|2023-09-28 22:15:00|9452.7|9440.7|9450.5|9438.5|9452.7|9440.7|9449.7|9437.7|0
1695939600000|2023-09-28 22:20:00|9450.1|9438.1|9450.1|9438.1|9451.5|9439.5|9449.1|9437.1|0
1695939900000|2023-09-28 22:25:00|9450.5|9438.5|9449.7|9437.7|9450.5|9438.5|9449.1|9437.1|0
1695940200000|2023-09-28 22:30:00|9449.3|9437.3|9447.6|9435.6|9449.7|9437.7|9447.6|9435.6|0
1695940500000|2023-09-28 22:35:00|9448|9436|9449.1|9437.1|9449.7|9437.7|9447.6|9435.6|0
1695940800000|2023-09-28 22:40:00|9449|9437|9448|9436|9449.1|9437.1|9447.6|9435.6|0
1695941100000|2023-09-28 22:45:00|9447.6|9435.6|9448|9436|9448|9436|9447.2|9435.2|0
1695941400000|2023-09-28 22:50:00|9447.6|9435.6|9447.6|9435.6|9448.6|9436.6|9447.6|9435.6|0
1695941700000|2023-09-28 22:55:00|9448|9436|9447.6|9435.6|9448.6|9436.6|9447.2|9435.2|0
1695942000000|2023-09-28 23:00:00|9448|9436|9445.6|9433.6|9448|9436|9445.2|9433.2|0
1695942300000|2023-09-28 23:05:00|9445.2|9433.2|9445.2|9433.2|9445.6|9433.6|9444.2|9432.2|0
1695942600000|2023-09-28 23:10:00|9445.6|9433.6|9445.6|9433.6|9446.2|9434.2|9445.2|9433.2|0
1695942900000|2023-09-28 23:15:00|9445.8|9433.8|9444.2|9432.2|9445.8|9433.8|9443.8|9431.8|0
1695943200000|2023-09-28 23:20:00|9444.8|9432.8|9443.2|9431.2|9444.8|9432.8|9443.2|9431.2|0
1695943500000|2023-09-28 23:25:00|9443.8|9431.8|9443.2|9431.2|9444.2|9432.2|9442.8|9430.8|0
1695943800000|2023-09-28 23:30:00|9443.8|9431.8|9442.8|9430.8|9443.8|9431.8|9442.8|9430.8|0
1695944100000|2023-09-28 23:35:00|9442.7|9430.7|9441.8|9429.8|9442.7|9430.7|9441.8|9429.8|0
1695944400000|2023-09-28 23:40:00|9442.2|9430.2|9441.3|9429.3|9442.2|9430.2|9440.7|9428.7|0
1695944700000|2023-09-28 23:45:00|9441.4|9429.4|9441.3|9429.3|9441.8|9429.8|9440.7|9428.7|0
1695945000000|2023-09-28 23:50:00|9441.4|9429.4|9439.3|9427.3|9441.8|9429.8|9439.3|9427.3|0
1695945300000|2023-09-28 23:55:00|9438.9|9426.9|9438.9|9426.9|9439.7|9427.7|9438.3|9426.3|0
1695945600000|2023-09-29 00:00:00|9439.3|9427.3|9434.9|9422.9|9439.7|9427.7|9434.9|9422.9|0
1695945900000|2023-09-29 00:05:00|9435.5|9423.5|9433.8|9421.8|9436.3|9424.3|9433|9421|0
1695946200000|2023-09-29 00:10:00|9433.9|9421.9|9435.5|9423.5|9438.2|9426.2|9433.9|9421.9|0
1695946500000|2023-09-29 00:15:00|9435.4|9423.4|9427.5|9415.5|9435.5|9423.5|9425.5|9413.5|0
1695946800000|2023-09-29 00:20:00|9425.5|9413.5|9425.5|9413.5|9425.6|9413.6|9423.5|9411.5|0
1695947100000|2023-09-29 00:25:00|9425.4|9413.4|9425.5|9413.5|9427.5|9415.5|9423.5|9411.5|0
1695947400000|2023-09-29 00:30:00|9423.5|9411.5|9421.5|9409.5|9425.5|9413.5|9421.4|9409.4|0
1695947700000|2023-09-29 00:35:00|9423.4|9411.4|9421.4|9409.4|9425.4|9413.4|9421.4|9409.4|0
1695948000000|2023-09-29 00:40:00|9421.5|9409.5|9419.4|9407.4|9423.4|9411.4|9418.4|9406.4|0
1695948300000|2023-09-29 00:45:00|9418.4|9406.4|9417.4|9405.4|9419.4|9407.4|9417.4|9405.4|0
1695948600000|2023-09-29 00:50:00|9415.4|9403.4|9413.4|9401.4|9417.4|9405.4|9413.4|9401.4|0
1695948900000|2023-09-29 00:55:00|9413.3|9401.3|9413.4|9401.4|9413.4|9401.4|9413.3|9401.3|0
1695949200000|2023-09-29 01:00:00|9413.3|9401.3|9415.4|9403.4|9415.4|9403.4|9413.3|9401.3|0
1695949500000|2023-09-29 01:05:00|9417.4|9405.4|9415.4|9403.4|9417.4|9405.4|9415.4|9403.4|0
1695949800000|2023-09-29 01:10:00|9417.4|9405.4|9413.4|9401.4|9417.4|9405.4|9413.3|9401.3|0
1695950100000|2023-09-29 01:15:00|9413.3|9401.3|9419.3|9407.3|9419.3|9407.3|9413.3|9401.3|0
1695950400000|2023-09-29 01:20:00|9417.3|9405.3|9415.3|9403.3|9417.4|9405.4|9413.3|9401.3|0
1695950700000|2023-09-29 01:25:00|9415.5|9403.5|9413.5|9401.5|9415.5|9403.5|9413.5|9401.5|0
1695951000000|2023-09-29 01:30:00|9413.4|9401.4|9415.5|9403.5|9419.5|9407.5|9413.4|9401.4|0
1695951300000|2023-09-29 01:35:00|9413.5|9401.5|9417.5|9405.5|9419.5|9407.5|9413.5|9401.5|0
1695951600000|2023-09-29 01:40:00|9419.5|9407.5|9417.5|9405.5|9423.5|9411.5|9413.6|9401.6|0
1695951900000|2023-09-29 01:45:00|9416.5|9404.5|9421.5|9409.5|9423.5|9411.5|9416.5|9404.5|0
1695952200000|2023-09-29 01:50:00|9423.5|9411.5|9419.6|9407.6|9423.5|9411.5|9418.5|9406.5|0
1695952500000|2023-09-29 01:55:00|9419.5|9407.5|9419.6|9407.6|9421.6|9409.6|9419.5|9407.5|0
1695952800000|2023-09-29 02:00:00|9421.6|9409.6|9421.6|9409.6|9423.6|9411.6|9421.6|9409.6|0
1695953100000|2023-09-29 02:05:00|9421.7|9409.7|9419.7|9407.7|9421.7|9409.7|9419.7|9407.7|0
1695953400000|2023-09-29 02:10:00|9421.6|9409.6|9421.6|9409.6|9421.6|9409.6|9419.7|9407.7|0
1695953700000|2023-09-29 02:15:00|9419.7|9407.7|9421.7|9409.7|9421.7|9409.7|9419.7|9407.7|0
1695954000000|2023-09-29 02:20:00|9421.8|9409.8|9423.8|9411.8|9423.8|9411.8|9421.7|9409.7|0
1695954300000|2023-09-29 02:25:00|9421.8|9409.8|9423.8|9411.8|9425.8|9413.8|9421.8|9409.8|0
1695954600000|2023-09-29 02:30:00|9421.8|9409.8|9423.8|9411.8|9423.8|9411.8|9421.8|9409.8|0
1695954900000|2023-09-29 02:35:00|9421.8|9409.8|9433.7|9421.7|9435.7|9423.7|9421.8|9409.8|0
1695955200000|2023-09-29 02:40:00|9435.7|9423.7|9441.6|9429.6|9441.7|9429.7|9433.7|9421.7|0
1695955500000|2023-09-29 02:45:00|9439.7|9427.7|9441.7|9429.7|9441.7|9429.7|9439.7|9427.7|0
1695955800000|2023-09-29 02:50:00|9439.7|9427.7|9441.7|9429.7|9443.6|9431.6|9439.7|9427.7|0
1695956100000|2023-09-29 02:55:00|9443.6|9431.6|9441.7|9429.7|9443.7|9431.7|9441.7|9429.7|0
1695956400000|2023-09-29 03:00:00|9443.7|9431.7|9443.7|9431.7|9443.7|9431.7|9441.7|9429.7|0
1695956700000|2023-09-29 03:05:00|9441.7|9429.7|9441.7|9429.7|9443.8|9431.8|9441.7|9429.7|0
1695957000000|2023-09-29 03:10:00|9439.8|9427.8|9437.8|9425.8|9439.8|9427.8|9437.8|9425.8|0
1695957300000|2023-09-29 03:15:00|9439.8|9427.8|9439.8|9427.8|9439.8|9427.8|9439.8|9427.8|0
1695957600000|2023-09-29 03:20:00|9437.8|9425.8|9439.7|9427.7|9441.7|9429.7|9437.8|9425.8|0
1695957900000|2023-09-29 03:25:00|9437.7|9425.7|9437.7|9425.7|9439.7|9427.7|9437.7|9425.7|0
1695958200000|2023-09-29 03:30:00|9439.7|9427.7|9441.7|9429.7|9441.7|9429.7|9439.7|9427.7|0
1695958500000|2023-09-29 03:35:00|9443.7|9431.7|9445.7|9433.7|9445.7|9433.7|9443.7|9431.7|0
1695958800000|2023-09-29 03:40:00|9443.7|9431.7|9441.7|9429.7|9445.7|9433.7|9441.7|9429.7|0
1695959100000|2023-09-29 03:45:00|9441.8|9429.8|9445.8|9433.8|9445.8|9433.8|9441.7|9429.7|0
1695959400000|2023-09-29 03:50:00|9443.8|9431.8|9443.8|9431.8|9445.8|9433.8|9443.8|9431.8|0
1695959700000|2023-09-29 03:55:00|9445.8|9433.8|9445.8|9433.8|9445.8|9433.8|9445.8|9433.8|0
1695960000000|2023-09-29 04:00:00|9443.8|9431.8|9441.8|9429.8|9445.8|9433.8|9441.8|9429.8|0
1695960300000|2023-09-29 04:05:00|9443.8|9431.8|9445.8|9433.8|9445.8|9433.8|9443.8|9431.8|0
1695960600000|2023-09-29 04:10:00|9444.8|9432.8|9445.8|9433.8|9445.8|9433.8|9444.8|9432.8|0
1695960900000|2023-09-29 04:15:00|9443.8|9431.8|9443.8|9431.8|9443.8|9431.8|9443.8|9431.8|0
1695961200000|2023-09-29 04:20:00|9441.8|9429.8|9441.8|9429.8|9443.8|9431.8|9439.8|9427.8|0
1695961500000|2023-09-29 04:25:00|9439.8|9427.8|9439.8|9427.8|9441.8|9429.8|9439.8|9427.8|0
1695961800000|2023-09-29 04:30:00|9441.8|9429.8|9443.8|9431.8|9443.8|9431.8|9441.8|9429.8|0
1695962100000|2023-09-29 04:35:00|9445.8|9433.8|9443.9|9431.9|9445.8|9433.8|9443.8|9431.8|0
1695962400000|2023-09-29 04:40:00|9442|9430|9441.9|9429.9|9442|9430|9441.9|9429.9|0
1695962700000|2023-09-29 04:45:00|9439.9|9427.9|9437.9|9425.9|9439.9|9427.9|9435.9|9423.9|0
1695963000000|2023-09-29 04:50:00|9435.9|9423.9|9435.9|9423.9|9435.9|9423.9|9435.9|9423.9|0
1695963300000|2023-09-29 04:55:00|9434.9|9422.9|9433.9|9421.9|9435.9|9423.9|9433.9|9421.9|0
1695963600000|2023-09-29 05:00:00|9435.9|9423.9|9439.8|9427.8|9439.8|9427.8|9435.9|9423.9|0
1695963900000|2023-09-29 05:05:00|9439.9|9427.9|9439.8|9427.8|9441.9|9429.9|9439.8|9427.8|0
1695964200000|2023-09-29 05:10:00|9439.9|9427.9|9441.9|9429.9|9443.9|9431.9|9439.9|9427.9|0
1695964500000|2023-09-29 05:15:00|9439.9|9427.9|9439.9|9427.9|9439.9|9427.9|9435.9|9423.9|0
1695964800000|2023-09-29 05:20:00|9441.9|9429.9|9435.9|9423.9|9441.9|9429.9|9435.9|9423.9|0
1695965100000|2023-09-29 05:25:00|9436|9424|9431.9|9419.9|9436|9424|9431.9|9419.9|0
1695965400000|2023-09-29 05:30:00|9433.9|9421.9|9432|9420|9433.9|9421.9|9431.9|9419.9|0
1695965700000|2023-09-29 05:35:00|9431.9|9419.9|9430|9418|9432|9420|9430|9418|0
1695966000000|2023-09-29 05:40:00|9432|9420|9432|9420|9436|9424|9432|9420|0
1695966300000|2023-09-29 05:45:00|9434|9422|9442.1|9430.1|9442.1|9430.1|9432|9420|0
1695966600000|2023-09-29 05:50:00|9440.1|9428.1|9446.1|9434.1|9446.2|9434.2|9440.1|9428.1|0
1695966900000|2023-09-29 05:55:00|9445.1|9433.1|9444|9432|9446.1|9434.1|9440|9428|0
1695967200000|2023-09-29 06:00:00|9443|9431|9448.3|9443.3|9448.3|9443.3|9439.8|9430|15
1695967500000|2023-09-29 06:05:00|9449.3|9444.3|9448.8|9443.8|9452.3|9447.3|9447.8|9442.8|24
1695967800000|2023-09-29 06:10:00|9449.3|9444.3|9450.8|9445.8|9454.3|9449.3|9446.3|9441.3|41
1695968100000|2023-09-29 06:15:00|9451.8|9446.8|9446.8|9441.8|9456.8|9451.8|9445.3|9440.3|20
1695968400000|2023-09-29 06:20:00|9450.8|9445.8|9448.3|9443.3|9455.3|9450.3|9448.3|9443.3|14
1695968700000|2023-09-29 06:25:00|9447.8|9442.8|9446.3|9441.3|9450.8|9445.8|9444.3|9439.3|22
1695969000000|2023-09-29 06:30:00|9447.8|9442.8|9440.3|9435.3|9447.8|9442.8|9435.3|9430.3|39
1695969300000|2023-09-29 06:35:00|9440.8|9435.8|9445.3|9440.3|9450.3|9445.3|9439.3|9434.3|24
1695969600000|2023-09-29 06:40:00|9444.8|9439.8|9442.8|9437.8|9448.8|9443.8|9442.8|9437.8|18
1695969900000|2023-09-29 06:45:00|9443.8|9438.8|9455.3|9450.3|9456.8|9451.8|9443.8|9438.8|56
1695970200000|2023-09-29 06:50:00|9454.8|9449.8|9453.3|9448.3|9456.8|9451.8|9451.3|9446.3|23
1695970500000|2023-09-29 06:55:00|9452.3|9447.3|9463.8|9458.8|9467.8|9462.8|9451.3|9446.3|63
1695970800000|2023-09-29 07:00:00|9464.3|9459.3|9462.8|9457.8|9476.8|9471.8|9454.8|9449.8|792
1695971100000|2023-09-29 07:05:00|9463.8|9458.8|9471.8|9466.8|9474.8|9469.8|9459.8|9454.8|221
1695971400000|2023-09-29 07:10:00|9471.3|9466.3|9470.8|9465.8|9477.8|9472.8|9457.8|9452.8|137
1695971700000|2023-09-29 07:15:00|9471.3|9466.3|9473.8|9468.8|9481.3|9476.3|9466.3|9461.3|231
1695972000000|2023-09-29 07:20:00|9472.8|9467.8|9477.3|9472.3|9483.8|9478.8|9469.3|9464.3|75
1695972300000|2023-09-29 07:25:00|9476.8|9471.8|9451.3|9446.3|9479.3|9474.3|9450.8|9445.8|146
1695972600000|2023-09-29 07:30:00|9450.3|9445.3|9471.8|9466.8|9471.8|9466.8|9448.8|9443.8|191
1695972900000|2023-09-29 07:35:00|9472.3|9467.3|9479.8|9474.8|9491.3|9486.3|9468.8|9463.8|137
1695973200000|2023-09-29 07:40:00|9481.9|9476.9|9472.9|9467.9|9484.9|9479.9|9469.9|9464.9|75
1695973500000|2023-09-29 07:45:00|9472.4|9467.4|9480.9|9475.9|9482.9|9477.9|9467.4|9462.4|140
1695973800000|2023-09-29 07:50:00|9479.4|9474.4|9468.9|9463.9|9479.4|9474.4|9463.4|9458.4|73
1695974100000|2023-09-29 07:55:00|9468.4|9463.4|9471.9|9466.9|9473.9|9468.9|9459.4|9454.4|103
1695974400000|2023-09-29 08:00:00|9472.4|9467.4|9468.9|9463.9|9478.4|9473.4|9465.9|9460.9|97
1695974700000|2023-09-29 08:05:00|9469.4|9464.4|9471.9|9466.9|9481.9|9476.9|9463.4|9458.4|98
1695975000000|2023-09-29 08:10:00|9471.4|9466.4|9466.9|9461.9|9474.9|9469.9|9460.9|9455.9|78
1695975300000|2023-09-29 08:15:00|9467.4|9462.4|9457.9|9452.9|9468.4|9463.4|9454.9|9449.9|124
1695975600000|2023-09-29 08:20:00|9458.4|9453.4|9471.9|9466.9|9472.4|9467.4|9454.9|9449.9|114
1695975900000|2023-09-29 08:25:00|9472.4|9467.4|9470.9|9465.9|9472.4|9467.4|9459.9|9454.9|59
1695976200000|2023-09-29 08:30:00|9471.4|9466.4|9473.4|9468.4|9480.4|9475.4|9469.9|9464.9|72
1695976500000|2023-09-29 08:35:00|9473.9|9468.9|9475.9|9470.9|9480.4|9475.4|9468.9|9463.9|62
1695976800000|2023-09-29 08:40:00|9477.4|9472.4|9477.4|9472.4|9482.4|9477.4|9474.9|9469.9|58
1695977100000|2023-09-29 08:45:00|9477.9|9472.9|9469.9|9464.9|9478.9|9473.9|9466.9|9461.9|97
1695977400000|2023-09-29 08:50:00|9470.4|9465.4|9464.9|9459.9|9471.9|9466.9|9458.9|9453.9|100
1695977700000|2023-09-29 08:55:00|9464.4|9459.4|9461.9|9456.9|9467.9|9462.9|9460.4|9455.4|59
1695978000000|2023-09-29 09:00:00|9462.4|9457.4|9473.4|9468.4|9474.9|9469.9|9462.4|9457.4|76
1695978300000|2023-09-29 09:05:00|9474.4|9469.4|9484.4|9479.4|9488.4|9483.4|9472.9|9467.9|65
1695978600000|2023-09-29 09:10:00|9485.4|9480.4|9482.4|9477.4|9489.4|9484.4|9481.4|9476.4|70
1695978900000|2023-09-29 09:15:00|9483.4|9478.4|9485.9|9480.9|9489.4|9484.4|9483.4|9478.4|77
1695979200000|2023-09-29 09:20:00|9486.4|9481.4|9483.9|9478.9|9486.4|9481.4|9478.4|9473.4|52
1695979500000|2023-09-29 09:25:00|9484.4|9479.4|9481.4|9476.4|9486.4|9481.4|9481.4|9476.4|76
1695979800000|2023-09-29 09:30:00|9482.9|9477.9|9482.9|9477.9|9483.4|9478.4|9478.9|9473.9|73
1695980100000|2023-09-29 09:35:00|9482.4|9477.4|9482.9|9477.9|9488.4|9483.4|9482.4|9477.4|79
1695980400000|2023-09-29 09:40:00|9482.4|9477.4|9487.9|9482.9|9489.4|9484.4|9477.9|9472.9|137
1695980700000|2023-09-29 09:45:00|9488.4|9483.4|9481.9|9476.9|9490.9|9485.9|9480.9|9475.9|52
1695981000000|2023-09-29 09:50:00|9482.4|9477.4|9488.9|9483.9|9489.9|9484.9|9481.9|9476.9|131
1695981300000|2023-09-29 09:55:00|9488.4|9483.4|9488.9|9483.9|9489.9|9484.9|9483.9|9478.9|80
1695981600000|2023-09-29 10:00:00|9488.4|9483.4|9482.9|9477.9|9488.9|9483.9|9480.4|9475.4|40
1695981900000|2023-09-29 10:05:00|9482.4|9477.4|9483.9|9478.9|9484.9|9479.9|9477.9|9472.9|45
1695982200000|2023-09-29 10:10:00|9484.4|9479.4|9493.9|9488.9|9495.4|9490.4|9480.9|9475.9|36
1695982500000|2023-09-29 10:15:00|9494.4|9489.4|9487.4|9482.4|9497.4|9492.4|9487.4|9482.4|61
1695982800000|2023-09-29 10:20:00|9488.4|9483.4|9492.9|9487.9|9492.9|9487.9|9487.4|9482.4|34
1695983100000|2023-09-29 10:25:00|9492.4|9487.4|9493.4|9488.4|9496.4|9491.4|9492.4|9487.4|101
1695983400000|2023-09-29 10:30:00|9493.9|9488.9|9491.4|9486.4|9496.9|9491.9|9491.4|9486.4|102
1695983700000|2023-09-29 10:35:00|9491.9|9486.9|9496.9|9491.9|9499.4|9494.4|9488.9|9483.9|74
1695984000000|2023-09-29 10:40:00|9496.4|9491.4|9503.4|9498.4|9503.9|9498.9|9496.4|9491.4|38
1695984300000|2023-09-29 10:45:00|9502.9|9497.9|9510.4|9505.4|9510.4|9505.4|9502.4|9497.4|58
1695984600000|2023-09-29 10:50:00|9509.9|9504.9|9508.9|9503.9|9511.4|9506.4|9504.4|9499.4|83
1695984900000|2023-09-29 10:55:00|9509.4|9504.4|9500.9|9495.9|9509.4|9504.4|9500.9|9495.9|33
1695985200000|2023-09-29 11:00:00|9501.4|9496.4|9502.9|9497.9|9505.9|9500.9|9498.9|9493.9|57
1695985500000|2023-09-29 11:05:00|9502.4|9497.4|9505.9|9500.9|9507.9|9502.9|9498.9|9493.9|45
1695985800000|2023-09-29 11:10:00|9506.4|9501.4|9498.9|9493.9|9507.9|9502.9|9495.9|9490.9|61
1695986100000|2023-09-29 11:15:00|9499.4|9494.4|9497.9|9492.9|9500.4|9495.4|9494.9|9489.9|130
1695986400000|2023-09-29 11:20:00|9497.4|9492.4|9500.4|9495.4|9501.9|9496.9|9495.9|9490.9|95
1695986700000|2023-09-29 11:25:00|9499.9|9494.9|9490.4|9485.4|9499.9|9494.9|9489.4|9484.4|84
1695987000000|2023-09-29 11:30:00|9489.9|9484.9|9480.4|9475.4|9490.4|9485.4|9479.4|9474.4|125
1695987300000|2023-09-29 11:35:00|9480.9|9475.9|9473.9|9468.9|9481.4|9476.4|9471.4|9466.4|134
1695987600000|2023-09-29 11:40:00|9473.6|9468.6|9476.1|9471.1|9479.6|9474.6|9471.1|9466.1|70
1695987900000|2023-09-29 11:45:00|9476.6|9471.6|9483.1|9478.1|9485.6|9480.6|9475.1|9470.1|47
1695988200000|2023-09-29 11:50:00|9482.6|9477.6|9477.6|9472.6|9483.6|9478.6|9472.1|9467.1|32
1695988500000|2023-09-29 11:55:00|9477.1|9472.1|9474.6|9469.6|9477.6|9472.6|9473.1|9468.1|36
1695988800000|2023-09-29 12:00:00|9474.1|9469.1|9475.1|9470.1|9479.1|9474.1|9468.6|9463.6|86
1695989100000|2023-09-29 12:05:00|9474.6|9469.6|9483.1|9478.1|9486.1|9481.1|9473.1|9468.1|77
1695989400000|2023-09-29 12:10:00|9484.1|9479.1|9491.1|9486.1|9492.1|9487.1|9483.6|9478.6|61
1695989700000|2023-09-29 12:15:00|9491.6|9486.6|9489.6|9484.6|9492.1|9487.1|9486.6|9481.6|62
1695990000000|2023-09-29 12:20:00|9490.1|9485.1|9488.1|9483.1|9492.6|9487.6|9481.6|9476.6|96
1695990300000|2023-09-29 12:25:00|9487.6|9482.6|9488.1|9483.1|9491.1|9486.1|9486.6|9481.6|39
1695990600000|2023-09-29 12:30:00|9484.6|9479.6|9490.6|9485.6|9493.1|9488.1|9482.1|9477.1|99
1695990900000|2023-09-29 12:35:00|9491.1|9486.1|9501.1|9496.1|9504.1|9499.1|9490.6|9485.6|90
1695991200000|2023-09-29 12:40:00|9500.6|9495.6|9503.6|9498.6|9506.1|9501.1|9497.6|9492.6|49
1695991500000|2023-09-29 12:45:00|9503.1|9498.1|9505.6|9500.6|9507.6|9502.6|9497.6|9492.6|49
1695991800000|2023-09-29 12:50:00|9505.1|9500.1|9502.6|9497.6|9506.1|9501.1|9497.6|9492.6|36
1695992100000|2023-09-29 12:55:00|9502.1|9497.1|9504.1|9499.1|9509.6|9504.6|9499.6|9494.6|44
1695992400000|2023-09-29 13:00:00|9503.6|9498.6|9503.6|9498.6|9508.6|9503.6|9501.1|9496.1|43
1695992700000|2023-09-29 13:05:00|9503.1|9498.1|9495.1|9490.1|9503.1|9498.1|9494.6|9489.6|52
1695993000000|2023-09-29 13:10:00|9494.6|9489.6|9504.6|9499.6|9504.6|9499.6|9494.6|9489.6|61
1695993300000|2023-09-29 13:15:00|9504.1|9499.1|9503.1|9498.1|9505.1|9500.1|9501.1|9496.1|34
1695993600000|2023-09-29 13:20:00|9502.6|9497.6|9499.6|9494.6|9503.6|9498.6|9495.6|9490.6|42
1695993900000|2023-09-29 13:25:00|9499.1|9494.1|9501.6|9496.6|9505.6|9500.6|9499.1|9494.1|56
1695994200000|2023-09-29 13:30:00|9501.1|9496.1|9498.6|9493.6|9502.6|9497.6|9493.6|9488.6|130
1695994500000|2023-09-29 13:35:00|9499.1|9494.1|9509.6|9504.6|9513.1|9508.1|9499.1|9494.1|90
1695994800000|2023-09-29 13:40:00|9510.1|9505.1|9496.1|9491.1|9510.1|9505.1|9495.1|9490.1|60
1695995100000|2023-09-29 13:45:00|9495.6|9490.6|9488.6|9483.6|9500.1|9495.1|9486.6|9481.6|88
1695995400000|2023-09-29 13:50:00|9488.1|9483.1|9497.1|9492.1|9498.1|9493.1|9484.1|9479.1|71
1695995700000|2023-09-29 13:55:00|9496.6|9491.6|9490.1|9485.1|9498.6|9493.6|9490.1|9485.1|57
1695996000000|2023-09-29 14:00:00|9490.6|9485.6|9492.1|9487.1|9496.1|9491.1|9487.1|9482.1|90
1695996300000|2023-09-29 14:05:00|9492.6|9487.6|9473.1|9468.1|9493.1|9488.1|9472.6|9467.6|140
1695996600000|2023-09-29 14:10:00|9473.7|9468.7|9465.2|9460.2|9475.2|9470.2|9460.7|9455.7|140
1695996900000|2023-09-29 14:15:00|9464.7|9459.7|9460.2|9455.2|9465.2|9460.2|9453.2|9448.2|176
1695997200000|2023-09-29 14:20:00|9459.7|9454.7|9448.7|9443.7|9461.7|9456.7|9448.2|9443.2|125
1695997500000|2023-09-29 14:25:00|9448.2|9443.2|9459.2|9454.2|9460.2|9455.2|9447.2|9442.2|104
1695997800000|2023-09-29 14:30:00|9459.7|9454.7|9462.7|9457.7|9466.7|9461.7|9456.2|9451.2|93
1695998100000|2023-09-29 14:35:00|9463.2|9458.2|9458.2|9453.2|9465.7|9460.7|9454.2|9449.2|165
1695998400000|2023-09-29 14:40:00|9457.7|9452.7|9449.7|9444.7|9458.2|9453.2|9445.2|9440.2|108
1695998700000|2023-09-29 14:45:00|9449.2|9444.2|9449.2|9444.2|9455.2|9450.2|9447.2|9442.2|94
1695999000000|2023-09-29 14:50:00|9448.7|9443.7|9459.7|9454.7|9461.2|9456.2|9448.2|9443.2|98
1695999300000|2023-09-29 14:55:00|9459.2|9454.2|9440.7|9435.7|9461.2|9456.2|9439.7|9434.7|194
1695999600000|2023-09-29 15:00:00|9441.2|9436.2|9430.2|9425.2|9445.2|9440.2|9428.7|9423.7|158
1695999900000|2023-09-29 15:05:00|9430.7|9425.7|9432.2|9427.2|9432.7|9427.7|9424.2|9419.2|194
1696000200000|2023-09-29 15:10:00|9433.2|9428.2|9429.2|9424.2|9436.2|9431.2|9428.2|9423.2|155
1696000500000|2023-09-29 15:15:00|9430.2|9425.2|9435.7|9430.7|9439.2|9434.2|9427.2|9422.2|114
1696000800000|2023-09-29 15:20:00|9435.2|9430.2|9459.2|9454.2|9460.2|9455.2|9433.7|9428.7|309
1696001100000|2023-09-29 15:25:00|9458.7|9453.7|9436.7|9431.7|9460.2|9455.2|9435.2|9430.2|596
1696001400000|2023-09-29 15:30:00|9437.7|9430.7|9427.7|9420.7|9438.7|9432.7|9421.7|9415.7|931
1696001700000|2023-09-29 15:35:00|9426.7|9422.7|9420.7|9413.7|9429.7|9423.7|9414.7|9407.7|318
1696002000000|2023-09-29 15:40:00|9419.7|9412.7|9418.7|9411.7|9422.7|9416.7|9414.7|9407.7|42
1696002300000|2023-09-29 15:45:00|9419.7|9412.7|9418.7|9411.7|9420.7|9413.7|9413.7|9407.7|31
1696002600000|2023-09-29 15:50:00|9417.7|9410.7|9417.7|9410.7|9419.7|9413.7|9412.7|9405.7|25
1696002900000|2023-09-29 15:55:00|9418.7|9411.7|9421.7|9414.7|9422.7|9415.7|9416.7|9410.7|19
1696003200000|2023-09-29 16:00:00|9422.7|9415.7|9421.7|9414.7|9422.7|9416.7|9418.7|9411.7|16
1696003500000|2023-09-29 16:05:00|9420.7|9413.7|9429.7|9422.7|9429.7|9422.7|9420.7|9413.7|16
1696003800000|2023-09-29 16:10:00|9428.7|9421.7|9422.7|9415.7|9433.7|9426.7|9418.7|9412.7|20
1696004100000|2023-09-29 16:15:00|9421.7|9414.7|9429.7|9422.7|9430.7|9423.7|9419.7|9413.7|23
1696004400000|2023-09-29 16:20:00|9428.7|9421.7|9428.7|9422.7|9435.7|9429.7|9428.7|9421.7|24
1696004700000|2023-09-29 16:25:00|9427.7|9421.7|9430.7|9423.7|9432.7|9426.7|9427.7|9421.7|5
1696005000000|2023-09-29 16:30:00|9429.7|9422.7|9424.7|9417.7|9431.7|9424.7|9422.7|9415.7|6
1696005300000|2023-09-29 16:35:00|9423.7|9418.7|9423.7|9416.7|9427.7|9421.7|9423.7|9416.7|10
1696005600000|2023-09-29 16:40:00|9422.7|9415.7|9419.7|9412.7|9426.7|9420.7|9418.7|9412.7|15
1696005900000|2023-09-29 16:45:00|9420.7|9413.7|9414.7|9407.7|9423.7|9416.7|9412.7|9406.7|10
1696006200000|2023-09-29 16:50:00|9413.7|9408.7|9413.7|9406.7|9417.7|9410.7|9412.7|9406.7|21
1696006500000|2023-09-29 16:55:00|9414.7|9407.7|9417.7|9411.7|9417.7|9411.7|9413.7|9406.7|13
1696006800000|2023-09-29 17:00:00|9416.7|9409.7|9410.7|9403.7|9416.7|9409.7|9407.7|9401.7|26
1696007100000|2023-09-29 17:05:00|9409.7|9402.7|9405.7|9397.7|9409.7|9402.7|9401.7|9394.7|21
1696007400000|2023-09-29 17:10:00|9406.7|9398.7|9403.7|9396.7|9406.7|9399.7|9400.7|9394.7|11
1696007700000|2023-09-29 17:15:00|9402.7|9395.7|9403.7|9396.7|9405.7|9398.7|9400.7|9394.7|6
1696008000000|2023-09-29 17:20:00|9404.7|9397.7|9406.7|9399.7|9408.7|9401.7|9403.7|9396.7|23
1696008300000|2023-09-29 17:25:00|9408.7|9400.7|9410.7|9403.7|9412.7|9405.7|9406.7|9399.7|32
1696008600000|2023-09-29 17:30:00|9409.7|9402.7|9408.7|9401.7|9411.7|9404.7|9406.7|9399.7|7
1696008900000|2023-09-29 17:35:00|9407.7|9400.7|9408.7|9401.7|9410.7|9403.7|9405.7|9399.7|11
1696009200000|2023-09-29 17:40:00|9409.7|9400.7|9407.7|9399.7|9409.7|9402.7|9406.7|9399.7|10
1696009500000|2023-09-29 17:45:00|9408.7|9400.7|9400.7|9392.7|9408.7|9400.7|9399.7|9392.7|21
1696009800000|2023-09-29 17:50:00|9401.7|9393.7|9400.7|9393.7|9408.7|9402.7|9399.7|9392.7|51
1696010100000|2023-09-29 17:55:00|9401.7|9394.7|9402.2|9390.2|9406.7|9398.7|9397.2|9389.7|40
1696010400000|2023-09-29 18:00:00|9402.3|9390.3|9404.5|9392.5|9404.5|9392.5|9400.2|9388.2|0
1696010700000|2023-09-29 18:05:00|9405.5|9393.5|9402.4|9390.4|9406.6|9394.6|9402.3|9390.3|0
1696011000000|2023-09-29 18:10:00|9402.3|9390.3|9404.4|9392.4|9406.5|9394.5|9402.3|9390.3|0
1696011300000|2023-09-29 18:15:00|9404.5|9392.5|9402.4|9390.4|9406.5|9394.5|9402.3|9390.3|0
1696011600000|2023-09-29 18:20:00|9402.3|9390.3|9408.5|9396.5|9408.6|9396.6|9402.3|9390.3|0
1696011900000|2023-09-29 18:25:00|9408.6|9396.6|9402.3|9390.3|9412.6|9400.6|9402.3|9390.3|0
1696012200000|2023-09-29 18:30:00|9404.3|9392.3|9404.3|9392.3|9404.4|9392.4|9398.2|9386.2|0
1696012500000|2023-09-29 18:35:00|9402.4|9390.4|9404.4|9392.4|9406.4|9394.4|9400.3|9388.3|0
1696012800000|2023-09-29 18:40:00|9406.4|9394.4|9412.7|9400.7|9416.7|9404.7|9406.4|9394.4|0
1696013100000|2023-09-29 18:45:00|9412.6|9400.6|9410.6|9398.6|9412.8|9400.8|9408.6|9396.6|0
1696013400000|2023-09-29 18:50:00|9408.6|9396.6|9412.8|9400.8|9412.8|9400.8|9408.6|9396.6|0
1696013700000|2023-09-29 18:55:00|9412.7|9400.7|9428.1|9416.1|9428.1|9416.1|9412.7|9400.7|0
1696014000000|2023-09-29 19:00:00|9427.2|9415.2|9418.9|9406.9|9429.3|9417.3|9414.8|9402.8|0
1696014300000|2023-09-29 19:05:00|9419|9407|9416.9|9404.9|9423.1|9411.1|9416.9|9404.9|0
1696014600000|2023-09-29 19:10:00|9414.9|9402.9|9421|9409|9425.2|9413.2|9414.8|9402.8|0
1696014900000|2023-09-29 19:15:00|9421.1|9409.1|9421.1|9409.1|9425.2|9413.2|9419|9407|0
1696015200000|2023-09-29 19:20:00|9421|9409|9416.9|9404.9|9421.1|9409.1|9416.9|9404.9|0
1696015500000|2023-09-29 19:25:00|9417|9405|9417.9|9405.9|9419|9407|9412.7|9400.7|0
1696015800000|2023-09-29 19:30:00|9417|9405|9410.8|9398.8|9419|9407|9410.7|9398.7|0
1696016100000|2023-09-29 19:35:00|9410.7|9398.7|9414.9|9402.9|9416.9|9404.9|9408.7|9396.7|0
1696016400000|2023-09-29 19:40:00|9412.9|9400.9|9410.7|9398.7|9415|9403|9408.7|9396.7|0
1696016700000|2023-09-29 19:45:00|9408.8|9396.8|9417.1|9405.1|9419.1|9407.1|9408.8|9396.8|0
1696017000000|2023-09-29 19:50:00|9417.2|9405.2|9415.2|9403.2|9425.6|9413.6|9413.1|9401.1|0
1696017300000|2023-09-29 19:55:00|9415.1|9403.1|9412|9400|9417|9405|9406.6|9394.6|0
1696017600000|2023-09-29 20:00:00|9414.9|9402.9|9415.3|9403.3|9416.7|9404.7|9405.6|9393.6|0
1696017900000|2023-09-29 20:05:00|9414.9|9402.9|9419.8|9407.8|9420.8|9408.8|9414.9|9402.9|0
1696018200000|2023-09-29 20:10:00|9420.2|9408.2|9420.8|9408.8|9420.8|9408.8|9417.7|9405.7|0
1696018500000|2023-09-29 20:15:00|9420.2|9408.2|9421.8|9409.8|9422.2|9410.2|9419.8|9407.8|0
1696018800000|2023-09-29 20:20:00|9422.2|9410.2|9424.6|9412.6|9424.6|9412.6|9422.2|9410.2|0
1696019100000|2023-09-29 20:25:00|9424.2|9412.2|9424.6|9412.6|9427|9415|9424.2|9412.2|0
1696019400000|2023-09-29 20:30:00|9425.6|9413.6|9425.6|9413.6|9427|9415|9424.4|9412.4|0
1696019700000|2023-09-29 20:35:00|9425.2|9413.2|9425.2|9413.2|9426|9414|9423.2|9411.2|0
1696020000000|2023-09-29 20:40:00|9425.6|9413.6|9426|9414|9426.6|9414.6|9425.6|9413.6|0
1696020300000|2023-09-29 20:45:00|9425.6|9413.6|9426.6|9414.6|9426.6|9414.6|9425.2|9413.2|0
1696020600000|2023-09-29 20:50:00|9426|9414|9424.2|9412.2|9426|9414|9424.2|9412.2|0
1696020900000|2023-09-29 20:55:00|9424.4|9412.4|9420.6|9408.6|9425.2|9413.2|9420|9408|0
1696021200000|2023-09-29 21:00:00|9421.6|9409.6|9421.6|9409.6|9421.6|9409.6|9421.6|9409.6|0
1696197600000|2023-10-01 22:00:00|9450.3|9438.3|9436.5|9424.5|9452.2|9440.2|9435.7|9423.7|0
1696197900000|2023-10-01 22:05:00|9437.5|9425.5|9449.3|9437.3|9450.3|9438.3|9433.6|9421.6|0
1696198200000|2023-10-01 22:10:00|9449.1|9437.1|9446.4|9434.4|9451.3|9439.3|9445|9433|0
1696198500000|2023-10-01 22:15:00|9446|9434|9447|9435|9451.5|9439.5|9445.6|9433.6|0
1696198800000|2023-10-01 22:20:00|9446|9434|9446|9434|9447.4|9435.4|9444|9432|0
1696199100000|2023-10-01 22:25:00|9445.6|9433.6|9441.6|9429.6|9448.4|9436.4|9440.1|9428.1|0
1696199400000|2023-10-01 22:30:00|9442.2|9430.2|9441.6|9429.6|9442.6|9430.6|9438.1|9426.1|0
1696199700000|2023-10-01 22:35:00|9441.5|9429.5|9438.7|9426.7|9444.6|9432.6|9436.9|9424.9|0
1696200000000|2023-10-01 22:40:00|9439.1|9427.1|9440.1|9428.1|9442.6|9430.6|9438.7|9426.7|0
1696200300000|2023-10-01 22:45:00|9440.5|9428.5|9444.6|9432.6|9445|9433|9437.7|9425.7|0
1696200600000|2023-10-01 22:50:00|9443.6|9431.6|9442.6|9430.6|9444.6|9432.6|9441.1|9429.1|0
1696200900000|2023-10-01 22:55:00|9442.5|9430.5|9440.5|9428.5|9442.5|9430.5|9438.1|9426.1|0
1696201200000|2023-10-01 23:00:00|9440.6|9428.6|9439.1|9427.1|9443.6|9431.6|9437.7|9425.7|0
1696201500000|2023-10-01 23:05:00|9439.7|9427.7|9443.4|9431.4|9444|9432|9439.7|9427.7|0
1696201800000|2023-10-01 23:10:00|9443.6|9431.6|9443.6|9431.6|9445|9433|9442.2|9430.2|0
1696202100000|2023-10-01 23:15:00|9444|9432|9446|9434|9446.4|9434.4|9444|9432|0
1696202400000|2023-10-01 23:20:00|9446.4|9434.4|9445|9433|9447.4|9435.4|9445|9433|0
1696202700000|2023-10-01 23:25:00|9444.6|9432.6|9444|9432|9446|9434|9443.6|9431.6|0
1696203000000|2023-10-01 23:30:00|9444.6|9432.6|9446|9434|9446.4|9434.4|9441.6|9429.6|0
1696203300000|2023-10-01 23:35:00|9446.4|9434.4|9446.4|9434.4|9446.4|9434.4|9444.4|9432.4|0
1696203600000|2023-10-01 23:40:00|9446|9434|9447|9435|9448|9436|9446|9434|0
1696203900000|2023-10-01 23:45:00|9447.4|9435.4|9449.4|9437.4|9449.8|9437.8|9446.8|9434.8|0
1696204200000|2023-10-01 23:50:00|9449|9437|9448.4|9436.4|9449.4|9437.4|9448|9436|0
1696204500000|2023-10-01 23:55:00|9448.6|9436.6|9448|9436|9450.9|9438.9|9447.4|9435.4|0
1696204800000|2023-10-02 00:00:00|9448.4|9436.4|9446.5|9434.5|9449.8|9437.8|9443.5|9431.5|0
1696205100000|2023-10-02 00:05:00|9445.9|9433.9|9447.5|9435.5|9448|9436|9445.7|9433.7|0
1696205400000|2023-10-02 00:10:00|9447.6|9435.6|9450.8|9438.8|9452.8|9440.8|9447.6|9435.6|0
1696205700000|2023-10-02 00:15:00|9450.4|9438.4|9479.1|9467.1|9479.1|9467.1|9449.8|9437.8|0
1696206000000|2023-10-02 00:20:00|9478.1|9466.1|9475.1|9463.1|9478.2|9466.2|9475.1|9463.1|0
1696206300000|2023-10-02 00:25:00|9473.1|9461.1|9477.1|9465.1|9481.1|9469.1|9473.1|9461.1|0
1696206600000|2023-10-02 00:30:00|9477.2|9465.2|9479.1|9467.1|9481.1|9469.1|9477.1|9465.1|0
1696206900000|2023-10-02 00:35:00|9481|9469|9475.1|9463.1|9481|9469|9475.1|9463.1|0
1696207200000|2023-10-02 00:40:00|9477.1|9465.1|9473|9461|9477.1|9465.1|9467|9455|0
1696207500000|2023-10-02 00:45:00|9473.1|9461.1|9471|9459|9475|9463|9471|9459|0
1696207800000|2023-10-02 00:50:00|9469.1|9457.1|9473.1|9461.1|9473.1|9461.1|9469.1|9457.1|0
1696208100000|2023-10-02 00:55:00|9472.1|9460.1|9471.1|9459.1|9475.1|9463.1|9471.1|9459.1|0
1696208400000|2023-10-02 01:00:00|9473.1|9461.1|9477.1|9465.1|9477.1|9465.1|9471.1|9459.1|0
1696208700000|2023-10-02 01:05:00|9476.1|9464.1|9477.1|9465.1|9477.1|9465.1|9473.1|9461.1|0
1696209000000|2023-10-02 01:10:00|9477.2|9465.2|9475.2|9463.2|9479.1|9467.1|9473.2|9461.2|0
1696209300000|2023-10-02 01:15:00|9475.1|9463.1|9475.1|9463.1|9477.2|9465.2|9473.1|9461.1|0
1696209600000|2023-10-02 01:20:00|9475.2|9463.2|9475.2|9463.2|9477.1|9465.1|9473.1|9461.1|0
1696209900000|2023-10-02 01:25:00|9477.2|9465.2|9477.2|9465.2|9481.1|9469.1|9477.2|9465.2|0
1696210200000|2023-10-02 01:30:00|9479.2|9467.2|9475.2|9463.2|9479.2|9467.2|9473.3|9461.3|0
1696210500000|2023-10-02 01:35:00|9473.2|9461.2|9477.2|9465.2|9479.2|9467.2|9473.2|9461.2|0
1696210800000|2023-10-02 01:40:00|9475.2|9463.2|9477.2|9465.2|9479.2|9467.2|9475.2|9463.2|0
1696211100000|2023-10-02 01:45:00|9479.2|9467.2|9477.2|9465.2|9479.2|9467.2|9475.2|9463.2|0
1696211400000|2023-10-02 01:50:00|9479.2|9467.2|9479.2|9467.2|9481.2|9469.2|9477.2|9465.2|0
1696211700000|2023-10-02 01:55:00|9477.2|9465.2|9475.2|9463.2|9477.2|9465.2|9475.2|9463.2|0
1696212000000|2023-10-02 02:00:00|9475.3|9463.3|9475.3|9463.3|9477.2|9465.2|9473.3|9461.3|0
1696212300000|2023-10-02 02:05:00|9474.3|9462.3|9475.3|9463.3|9475.3|9463.3|9473.3|9461.3|0
1696212600000|2023-10-02 02:10:00|9474.3|9462.3|9473.3|9461.3|9475.3|9463.3|9473.3|9461.3|0
1696212900000|2023-10-02 02:15:00|9473.2|9461.2|9475.3|9463.3|9475.3|9463.3|9471.3|9459.3|0
1696213200000|2023-10-02 02:20:00|9475.2|9463.2|9475.3|9463.3|9477.3|9465.3|9473.3|9461.3|0
1696213500000|2023-10-02 02:25:00|9477.3|9465.3|9475.3|9463.3|9477.3|9465.3|9473.3|9461.3|0
1696213800000|2023-10-02 02:30:00|9473.3|9461.3|9475.3|9463.3|9477.3|9465.3|9473.3|9461.3|0
1696214100000|2023-10-02 02:35:00|9477.3|9465.3|9477.3|9465.3|9477.3|9465.3|9475.3|9463.3|0
1696214400000|2023-10-02 02:40:00|9475.3|9463.3|9475.3|9463.3|9479.3|9467.3|9475.3|9463.3|0
1696214700000|2023-10-02 02:45:00|9477.3|9465.3|9475.3|9463.3|9477.3|9465.3|9473.3|9461.3|0
1696215000000|2023-10-02 02:50:00|9473.3|9461.3|9467.4|9455.4|9473.3|9461.3|9467.4|9455.4|0
1696215300000|2023-10-02 02:55:00|9466.4|9454.4|9467.2|9455.2|9467.4|9455.4|9465.4|9453.4|0
1696215600000|2023-10-02 03:00:00|9469.2|9457.2|9469.2|9457.2|9471.2|9459.2|9469.2|9457.2|0
1696216500000|2023-10-02 03:15:00|9467.2|9455.2|9469.2|9457.2|9469.2|9457.2|9467.2|9455.2|0
1696216800000|2023-10-02 03:20:00|9467.2|9455.2|9469.2|9457.2|9469.2|9457.2|9467.2|9455.2|0
1696217100000|2023-10-02 03:25:00|9467.2|9455.2|9469.2|9457.2|9469.2|9457.2|9467.2|9455.2|0
1696217400000|2023-10-02 03:30:00|9467.2|9455.2|9463.2|9451.2|9467.2|9455.2|9461.2|9449.2|0
1696217700000|2023-10-02 03:35:00|9461.2|9449.2|9463.2|9451.2|9463.2|9451.2|9461.2|9449.2|0
1696218000000|2023-10-02 03:40:00|9461.2|9449.2|9454.2|9442.2|9461.2|9449.2|9454.2|9442.2|0
1696218300000|2023-10-02 03:45:00|9447.6|9435.6|9447.6|9435.6|9449.7|9437.7|9447.6|9435.6|0
1696218600000|2023-10-02 03:50:00|9447.7|9435.7|9445.7|9433.7|9447.7|9435.7|9445.7|9433.7|0
1696218900000|2023-10-02 03:55:00|9447.6|9435.6|9449.6|9437.6|9449.6|9437.6|9447.6|9435.6|0
1696219200000|2023-10-02 04:00:00|9455.3|9443.3|9454.2|9442.2|9455.3|9443.3|9454.2|9442.2|0
1696219500000|2023-10-02 04:05:00|9454.3|9442.3|9454.3|9442.3|9456.2|9444.2|9454.2|9442.2|0
1696220100000|2023-10-02 04:15:00|9456.2|9444.2|9456.3|9444.3|9456.3|9444.3|9456.2|9444.2|0
1696220700000|2023-10-02 04:25:00|9456.2|9444.2|9456.2|9444.2|9456.3|9444.3|9456.2|9444.2|0
1696221000000|2023-10-02 04:30:00|9455.3|9443.3|9444.3|9432.3|9456.2|9444.2|9442.3|9430.3|0
1696221300000|2023-10-02 04:35:00|9445.3|9433.3|9450.2|9438.2|9450.2|9438.2|9444.2|9432.2|0
1696221600000|2023-10-02 04:40:00|9450.3|9438.3|9450.3|9438.3|9452.2|9440.2|9450.2|9438.2|0
1696221900000|2023-10-02 04:45:00|9452.2|9440.2|9450.2|9438.2|9452.3|9440.3|9450.2|9438.2|0
1696222200000|2023-10-02 04:50:00|9452.2|9440.2|9450.6|9438.6|9452.2|9440.2|9448.3|9436.3|0
1696222500000|2023-10-02 04:55:00|9449.6|9437.6|9446.7|9434.7|9450.6|9438.6|9445.7|9433.7|0
1696222800000|2023-10-02 05:00:00|9446.6|9434.6|9448.6|9436.6|9448.7|9436.7|9446.6|9434.6|0
1696223100000|2023-10-02 05:05:00|9446.7|9434.7|9448.7|9436.7|9452.6|9440.6|9446.7|9434.7|0
1696223400000|2023-10-02 05:10:00|9448.6|9436.6|9444.7|9432.7|9448.6|9436.6|9444.7|9432.7|0
1696223700000|2023-10-02 05:15:00|9438|9426|9439.8|9427.8|9442|9430|9436.1|9424.1|0
1696224000000|2023-10-02 05:20:00|9437.9|9425.9|9435.8|9423.8|9437.9|9425.9|9435.8|9423.8|0
1696224300000|2023-10-02 05:25:00|9435.9|9423.9|9435.8|9423.8|9435.9|9423.9|9435.8|9423.8|0
1696224600000|2023-10-02 05:30:00|9442.5|9430.5|9440.4|9428.4|9442.5|9430.5|9440.4|9428.4|0
1696224900000|2023-10-02 05:35:00|9438.4|9426.4|9428.5|9416.5|9440.4|9428.4|9426.6|9414.6|0
1696225200000|2023-10-02 05:40:00|9428.6|9416.6|9422.6|9410.6|9430.5|9418.5|9422.6|9410.6|0
1696225500000|2023-10-02 05:45:00|9420.6|9408.6|9409.7|9397.7|9424.6|9412.6|9409.7|9397.7|0
1696225800000|2023-10-02 05:50:00|9407.8|9395.8|9409.7|9397.7|9413.7|9401.7|9407.7|9395.7|0
1696226100000|2023-10-02 05:55:00|9407.7|9395.7|9411.6|9399.6|9411.6|9399.6|9405.7|9393.7|0
1696226400000|2023-10-02 06:00:00|9415.5|9403.5|9415.2|9410.2|9417.5|9412.2|9410.7|9403.5|34
1696226700000|2023-10-02 06:05:00|9415.7|9410.7|9423.2|9418.2|9423.2|9418.2|9414.7|9409.7|10
1696227000000|2023-10-02 06:10:00|9422.7|9417.7|9419.2|9414.2|9422.7|9417.7|9417.7|9412.7|18
1696227300000|2023-10-02 06:15:00|9420.7|9415.7|9421.2|9416.2|9421.7|9416.7|9420.2|9415.2|4
1696227600000|2023-10-02 06:20:00|9422.2|9417.2|9421.2|9416.2|9422.7|9417.7|9421.2|9416.2|2
1696227900000|2023-10-02 06:25:00|9420.2|9415.2|9420.7|9415.7|9422.7|9417.7|9420.2|9415.2|4
1696228200000|2023-10-02 06:30:00|9421.2|9416.2|9429.7|9424.7|9429.7|9424.7|9421.2|9416.2|20
1696228500000|2023-10-02 06:35:00|9430.2|9425.2|9438.2|9433.2|9438.7|9433.7|9430.2|9425.2|12
1696228800000|2023-10-02 06:40:00|9438.7|9433.7|9437.7|9432.7|9438.7|9433.7|9437.7|9432.7|5
1696229100000|2023-10-02 06:45:00|9438.2|9433.2|9438.7|9433.7|9442.2|9437.2|9437.7|9432.7|11
1696229400000|2023-10-02 06:50:00|9438.2|9433.2|9445.7|9440.7|9445.7|9440.7|9437.2|9432.2|10
1696229700000|2023-10-02 06:55:00|9445.2|9440.2|9447.7|9442.7|9447.7|9442.7|9439.2|9434.2|66
1696230000000|2023-10-02 07:00:00|9449.2|9444.2|9456.7|9451.7|9460.2|9455.2|9442.7|9437.7|637
1696230300000|2023-10-02 07:05:00|9456.2|9451.2|9460.2|9455.2|9462.2|9457.2|9451.2|9446.2|246
1696230600000|2023-10-02 07:10:00|9461.2|9456.2|9471.7|9466.7|9475.7|9470.7|9460.2|9455.2|338
1696230900000|2023-10-02 07:15:00|9472.2|9467.2|9474.7|9469.7|9479.2|9474.2|9463.7|9458.7|188
1696231200000|2023-10-02 07:20:00|9475.2|9470.2|9485.7|9480.7|9487.2|9482.2|9473.2|9468.2|135
1696231500000|2023-10-02 07:25:00|9486.2|9481.2|9490.7|9485.7|9493.7|9488.7|9481.2|9476.2|97
1696231800000|2023-10-02 07:30:00|9491.7|9486.7|9487.7|9482.7|9498.7|9493.7|9483.7|9478.7|237
1696232100000|2023-10-02 07:35:00|9488.2|9483.2|9486.2|9481.2|9496.2|9491.2|9485.2|9480.2|148
1696232400000|2023-10-02 07:40:00|9486.3|9481.3|9487.8|9482.8|9490.8|9485.8|9483.8|9478.8|91
1696232700000|2023-10-02 07:45:00|9487.3|9482.3|9485.3|9480.3|9489.8|9484.8|9477.3|9472.3|194
1696233000000|2023-10-02 07:50:00|9484.3|9479.3|9472.8|9467.8|9488.3|9483.3|9471.3|9466.3|116
1696233300000|2023-10-02 07:55:00|9473.8|9468.8|9473.8|9468.8|9478.8|9473.8|9472.3|9467.3|63
1696233600000|2023-10-02 08:00:00|9473.3|9468.3|9486.3|9481.3|9486.8|9481.8|9471.8|9466.8|66
1696233900000|2023-10-02 08:05:00|9487.8|9482.8|9478.3|9473.3|9489.8|9484.8|9468.8|9463.8|81
1696234200000|2023-10-02 08:10:00|9477.8|9472.8|9477.8|9472.8|9482.8|9477.8|9474.3|9469.3|52
1696234500000|2023-10-02 08:15:00|9478.3|9473.3|9465.3|9460.3|9478.3|9473.3|9463.8|9458.8|63
1696234800000|2023-10-02 08:20:00|9465.8|9460.8|9476.8|9471.8|9476.8|9471.8|9462.8|9457.8|89
1696235100000|2023-10-02 08:25:00|9477.3|9472.3|9480.8|9475.8|9484.3|9479.3|9474.8|9469.8|56
1696235400000|2023-10-02 08:30:00|9481.3|9476.3|9480.8|9475.8|9481.3|9476.3|9470.8|9465.8|48
1696235700000|2023-10-02 08:35:00|9481.3|9476.3|9486.3|9481.3|9488.8|9483.8|9480.3|9475.3|88
1696236000000|2023-10-02 08:40:00|9486.8|9481.8|9492.3|9487.3|9494.3|9489.3|9485.8|9480.8|84
1696236300000|2023-10-02 08:45:00|9491.8|9486.8|9481.3|9476.3|9492.8|9487.8|9478.8|9473.8|60
1696236600000|2023-10-02 08:50:00|9480.3|9475.3|9476.8|9471.8|9487.8|9482.8|9476.8|9471.8|64
1696236900000|2023-10-02 08:55:00|9476.3|9471.3|9470.3|9465.3|9478.8|9473.8|9468.8|9463.8|24
1696237200000|2023-10-02 09:00:00|9469.8|9464.8|9457.8|9452.8|9470.8|9465.8|9456.8|9451.8|33
1696237500000|2023-10-02 09:05:00|9457.3|9452.3|9453.8|9448.8|9458.3|9453.3|9445.8|9440.8|121
1696237800000|2023-10-02 09:10:00|9454.3|9449.3|9459.8|9454.8|9465.8|9460.8|9453.8|9448.8|58
1696238100000|2023-10-02 09:15:00|9457.8|9452.8|9449.8|9444.8|9459.8|9454.8|9448.8|9443.8|73
1696238400000|2023-10-02 09:20:00|9449.3|9444.3|9450.8|9445.8|9458.8|9453.8|9448.8|9443.8|49
1696238700000|2023-10-02 09:25:00|9451.3|9446.3|9442.3|9437.3|9452.8|9447.8|9436.8|9431.8|63
1696239000000|2023-10-02 09:30:00|9441.3|9436.3|9443.8|9438.8|9449.8|9444.8|9438.3|9433.3|73
1696239300000|2023-10-02 09:35:00|9443.3|9438.3|9444.8|9439.8|9448.8|9443.8|9438.8|9433.8|41
1696239600000|2023-10-02 09:40:00|9444.3|9439.3|9441.8|9436.8|9446.3|9441.3|9437.8|9432.8|35
1696239900000|2023-10-02 09:45:00|9441.3|9436.3|9430.3|9425.3|9442.3|9437.3|9427.3|9422.3|134
1696240200000|2023-10-02 09:50:00|9429.8|9424.8|9422.8|9417.8|9432.3|9427.3|9419.8|9414.8|38
1696240500000|2023-10-02 09:55:00|9422.3|9417.3|9426.8|9421.8|9427.8|9422.8|9417.8|9412.8|74
1696240800000|2023-10-02 10:00:00|9425.3|9420.3|9427.3|9422.3|9430.8|9425.8|9421.8|9416.8|84
1696241100000|2023-10-02 10:05:00|9426.8|9421.8|9434.8|9429.8|9437.8|9432.8|9426.8|9421.8|40
1696241400000|2023-10-02 10:10:00|9435.3|9430.3|9434.3|9429.3|9435.3|9430.3|9423.3|9418.3|65
1696241700000|2023-10-02 10:15:00|9433.8|9428.8|9448.8|9443.8|9448.8|9443.8|9430.3|9425.3|52
1696242000000|2023-10-02 10:20:00|9448.3|9443.3|9437.3|9432.3|9448.8|9443.8|9433.8|9428.8|54
1696242300000|2023-10-02 10:25:00|9437.8|9432.8|9428.8|9423.8|9441.3|9436.3|9428.3|9423.3|68
1696242600000|2023-10-02 10:30:00|9428.3|9423.3|9439.8|9434.8|9441.8|9436.8|9426.8|9421.8|37
1696242900000|2023-10-02 10:35:00|9439.3|9434.3|9439.8|9434.8|9444.3|9439.3|9434.3|9429.3|81
1696243200000|2023-10-02 10:40:00|9439.3|9434.3|9435.3|9430.3|9440.8|9435.8|9431.8|9426.8|33
1696243500000|2023-10-02 10:45:00|9434.8|9429.8|9437.8|9432.8|9441.3|9436.3|9433.3|9428.3|37
1696243800000|2023-10-02 10:50:00|9438.3|9433.3|9444.8|9439.8|9444.8|9439.8|9433.8|9428.8|53
1696244100000|2023-10-02 10:55:00|9444.3|9439.3|9436.8|9431.8|9446.8|9441.8|9436.3|9431.3|39
1696244400000|2023-10-02 11:00:00|9437.3|9432.3|9446.3|9441.3|9448.3|9443.3|9437.3|9432.3|120
1696244700000|2023-10-02 11:05:00|9445.8|9440.8|9452.8|9447.8|9452.8|9447.8|9444.8|9439.8|25
1696245000000|2023-10-02 11:10:00|9452.3|9447.3|9462.8|9457.8|9462.8|9457.8|9450.8|9445.8|186
1696245300000|2023-10-02 11:15:00|9462.3|9457.3|9460.3|9455.3|9462.8|9457.8|9456.8|9451.8|34
1696245600000|2023-10-02 11:20:00|9459.8|9454.8|9463.8|9458.8|9466.3|9461.3|9459.8|9454.8|30
1696245900000|2023-10-02 11:25:00|9464.3|9459.3|9462.8|9457.8|9464.8|9459.8|9457.8|9452.8|47
1696246200000|2023-10-02 11:30:00|9462.3|9457.3|9454.8|9449.8|9464.3|9459.3|9452.3|9447.3|49
1696246500000|2023-10-02 11:35:00|9455.3|9450.3|9459.3|9454.3|9463.8|9458.8|9454.3|9449.3|31
1696246800000|2023-10-02 11:40:00|9458.6|9453.6|9441.1|9436.1|9458.6|9453.6|9439.6|9434.6|39
1696247100000|2023-10-02 11:45:00|9441.6|9436.6|9437.1|9432.1|9442.6|9437.6|9434.1|9429.1|38
1696247400000|2023-10-02 11:50:00|9436.6|9431.6|9439.1|9434.1|9444.6|9439.6|9435.6|9430.6|50
1696247700000|2023-10-02 11:55:00|9439.6|9434.6|9442.1|9437.1|9442.1|9437.1|9437.1|9432.1|22
1696248000000|2023-10-02 12:00:00|9441.6|9436.6|9430.1|9425.1|9442.6|9437.6|9429.6|9424.6|36
1696248300000|2023-10-02 12:05:00|9429.6|9424.6|9428.6|9423.6|9433.1|9428.1|9426.6|9421.6|46
1696248600000|2023-10-02 12:10:00|9428.1|9423.1|9433.1|9428.1|9436.6|9431.6|9426.6|9421.6|38
1696248900000|2023-10-02 12:15:00|9433.6|9428.6|9435.6|9430.6|9435.6|9430.6|9427.6|9422.6|49
1696249200000|2023-10-02 12:20:00|9436.1|9431.1|9441.1|9436.1|9441.1|9436.1|9430.1|9425.1|44
1696249500000|2023-10-02 12:25:00|9440.6|9435.6|9441.1|9436.1|9444.1|9439.1|9437.6|9432.6|35
1696249800000|2023-10-02 12:30:00|9440.6|9435.6|9440.6|9435.6|9445.6|9440.6|9438.1|9433.1|19
1696250100000|2023-10-02 12:35:00|9440.1|9435.1|9443.1|9438.1|9445.1|9440.1|9436.6|9431.6|33
1696250400000|2023-10-02 12:40:00|9442.6|9437.6|9441.1|9436.1|9442.6|9437.6|9436.1|9431.1|26
1696250700000|2023-10-02 12:45:00|9440.6|9435.6|9435.1|9430.1|9444.6|9439.6|9434.6|9429.6|21
1696251000000|2023-10-02 12:50:00|9435.6|9430.6|9428.1|9423.1|9437.1|9432.1|9427.6|9422.6|36
1696251300000|2023-10-02 12:55:00|9428.6|9423.6|9422.1|9417.1|9429.1|9424.1|9420.6|9415.6|48
1696251600000|2023-10-02 13:00:00|9421.6|9416.6|9411.6|9406.6|9423.1|9418.1|9411.6|9406.6|41
1696251900000|2023-10-02 13:05:00|9411.1|9406.1|9409.1|9404.1|9413.1|9408.1|9406.6|9401.6|63
1696252200000|2023-10-02 13:10:00|9408.6|9403.6|9416.1|9411.1|9416.6|9411.6|9407.1|9402.1|31
1696252500000|2023-10-02 13:15:00|9415.6|9410.6|9415.1|9410.1|9418.1|9413.1|9412.1|9407.1|48
1696252800000|2023-10-02 13:20:00|9415.6|9410.6|9427.6|9422.6|9427.6|9422.6|9410.1|9405.1|75
1696253100000|2023-10-02 13:25:00|9427.1|9422.1|9429.1|9424.1|9434.6|9429.6|9424.6|9419.6|28
1696253400000|2023-10-02 13:30:00|9428.6|9423.6|9429.6|9424.6|9436.6|9431.6|9424.6|9419.6|68
1696253700000|2023-10-02 13:35:00|9431.1|9426.1|9425.1|9420.1|9434.1|9429.1|9422.6|9417.6|140
1696254000000|2023-10-02 13:40:00|9424.6|9419.6|9412.6|9407.6|9424.6|9419.6|9408.6|9403.6|304
1696254300000|2023-10-02 13:45:00|9412.1|9407.1|9393.6|9388.6|9412.1|9407.1|9393.6|9388.6|328
1696254600000|2023-10-02 13:50:00|9392.1|9387.1|9375.1|9370.1|9396.6|9391.6|9372.6|9367.6|281
1696254900000|2023-10-02 13:55:00|9374.6|9369.6|9370.1|9365.1|9375.6|9370.6|9369.1|9364.1|177
1696255200000|2023-10-02 14:00:00|9368.6|9363.6|9376.6|9371.6|9386.6|9381.6|9362.1|9357.1|234
1696255500000|2023-10-02 14:05:00|9376.1|9371.1|9354.1|9349.1|9381.1|9376.1|9351.1|9346.1|213
1696255800000|2023-10-02 14:10:00|9356.6|9351.6|9343.6|9338.6|9365.6|9360.6|9343.6|9338.6|144
1696256100000|2023-10-02 14:15:00|9344.6|9339.6|9343.6|9338.6|9359.1|9354.1|9342.6|9337.6|148
1696256400000|2023-10-02 14:20:00|9344.1|9339.1|9347.6|9342.6|9349.1|9344.1|9330.6|9325.6|206
1696256700000|2023-10-02 14:25:00|9348.1|9343.1|9330.6|9325.6|9353.1|9348.1|9329.1|9324.1|280
1696257000000|2023-10-02 14:30:00|9331.1|9326.1|9334.1|9329.1|9337.1|9332.1|9322.6|9317.6|249
1696257300000|2023-10-02 14:35:00|9334.6|9329.6|9335.1|9330.1|9338.1|9333.1|9327.1|9322.1|159
1696257600000|2023-10-02 14:40:00|9334.6|9329.6|9326.6|9321.6|9340.6|9335.6|9314.1|9309.1|277
1696257900000|2023-10-02 14:45:00|9327.1|9322.1|9314.6|9309.6|9332.1|9327.1|9314.6|9309.6|274
1696258200000|2023-10-02 14:50:00|9315.1|9310.1|9302.1|9297.1|9321.1|9316.1|9299.1|9294.1|394
1696258500000|2023-10-02 14:55:00|9302.6|9297.6|9307.1|9302.1|9313.1|9308.1|9301.1|9296.1|281
1696258800000|2023-10-02 15:00:00|9307.6|9302.6|9313.6|9308.6|9325.1|9320.1|9305.6|9300.6|336
1696259100000|2023-10-02 15:05:00|9313.1|9308.1|9309.1|9304.1|9316.1|9311.1|9303.1|9298.1|225
1696259400000|2023-10-02 15:10:00|9308.6|9303.6|9314.1|9309.1|9315.1|9310.1|9306.1|9301.1|221
1696259700000|2023-10-02 15:15:00|9313.1|9308.1|9321.1|9316.1|9323.1|9318.1|9313.1|9308.1|242
1696260000000|2023-10-02 15:20:00|9321.6|9316.6|9322.6|9317.6|9327.1|9322.1|9317.6|9312.6|389
1696260300000|2023-10-02 15:25:00|9323.1|9318.1|9318.1|9313.1|9325.1|9320.1|9316.6|9311.6|460
1696260600000|2023-10-02 15:30:00|9318.6|9313.6|9322.6|9315.6|9333.6|9327.6|9318.6|9312.6|705
1696260900000|2023-10-02 15:35:00|9321.6|9314.6|9316.6|9310.6|9321.6|9314.6|9306.6|9300.6|298
1696261200000|2023-10-02 15:40:00|9317.6|9309.6|9304.6|9298.6|9317.6|9310.6|9304.6|9298.6|66
1696261500000|2023-10-02 15:45:00|9303.6|9297.6|9305.6|9298.6|9305.6|9299.6|9299.6|9293.6|34
1696261800000|2023-10-02 15:50:00|9306.6|9299.6|9296.6|9289.6|9308.6|9301.6|9293.6|9287.6|53
1696262100000|2023-10-02 15:55:00|9295.6|9288.6|9296.6|9290.6|9298.6|9291.6|9292.6|9286.6|28
1696262400000|2023-10-02 16:00:00|9295.6|9289.6|9295.6|9288.6|9297.6|9291.6|9292.6|9285.6|17
1696262700000|2023-10-02 16:05:00|9294.6|9289.6|9288.6|9281.6|9295.6|9289.6|9286.6|9280.6|42
1696263000000|2023-10-02 16:10:00|9289.6|9282.6|9296.6|9289.6|9298.6|9291.6|9288.6|9281.6|30
1696263300000|2023-10-02 16:15:00|9295.6|9288.6|9291.6|9284.6|9298.6|9292.6|9290.6|9283.6|22
1696263600000|2023-10-02 16:20:00|9290.6|9283.6|9295.6|9288.6|9295.6|9288.6|9289.6|9282.6|15
1696263900000|2023-10-02 16:25:00|9294.6|9287.6|9290.6|9284.6|9297.6|9290.6|9287.6|9281.6|22
1696264200000|2023-10-02 16:30:00|9289.6|9282.6|9289.6|9282.6|9290.6|9284.6|9287.6|9280.6|24
1696264500000|2023-10-02 16:35:00|9288.6|9281.6|9291.6|9284.6|9292.6|9286.6|9283.6|9277.6|66
1696264800000|2023-10-02 16:40:00|9292.6|9285.6|9286.6|9279.6|9293.6|9287.6|9285.6|9279.6|28
1696265100000|2023-10-02 16:45:00|9285.6|9280.6|9281.6|9275.6|9290.6|9283.6|9281.6|9274.6|32
1696265400000|2023-10-02 16:50:00|9282.6|9274.6|9288.6|9281.6|9290.6|9284.6|9281.6|9274.6|23
1696265700000|2023-10-02 16:55:00|9289.6|9282.6|9289.6|9281.6|9291.6|9284.6|9286.6|9280.6|10
1696266000000|2023-10-02 17:00:00|9288.6|9282.6|9283.6|9275.6|9292.6|9285.6|9283.6|9275.6|20
1696266300000|2023-10-02 17:05:00|9282.6|9276.6|9281.6|9273.6|9284.6|9277.6|9280.6|9273.6|11
1696266600000|2023-10-02 17:10:00|9282.6|9274.6|9279.6|9271.6|9282.6|9275.6|9277.6|9271.6|12
1696266900000|2023-10-02 17:15:00|9280.6|9272.6|9287.6|9280.6|9288.6|9281.6|9280.6|9271.6|18
1696267200000|2023-10-02 17:20:00|9288.6|9281.6|9286.6|9279.6|9288.6|9282.6|9284.6|9277.6|27
1696267500000|2023-10-02 17:25:00|9287.6|9280.6|9288.6|9281.6|9288.6|9282.6|9285.6|9278.6|34
1696267800000|2023-10-02 17:30:00|9287.6|9282.6|9283.6|9276.6|9288.6|9282.6|9282.6|9274.6|16
1696268100000|2023-10-02 17:35:00|9284.6|9277.6|9282.6|9275.6|9285.6|9278.6|9282.6|9274.6|5
1696268400000|2023-10-02 17:40:00|9283.6|9276.6|9285.6|9277.6|9286.6|9279.6|9282.6|9275.6|8
1696268700000|2023-10-02 17:45:00|9284.6|9276.6|9283.6|9275.6|9286.6|9280.6|9281.6|9274.6|16
1696269000000|2023-10-02 17:50:00|9282.6|9276.6|9283.6|9277.6|9286.6|9280.6|9282.6|9274.6|30
1696269300000|2023-10-02 17:55:00|9284.6|9278.6|9284.6|9272.6|9285.6|9279.6|9279.6|9272.6|30
1696269600000|2023-10-02 18:00:00|9284.7|9272.7|9282.6|9270.6|9286.7|9274.7|9282.6|9270.6|0
1696269900000|2023-10-02 18:05:00|9282.7|9270.7|9286.8|9274.8|9288.9|9276.9|9282.7|9270.7|0
1696270200000|2023-10-02 18:10:00|9288.8|9276.8|9295.2|9283.2|9297.2|9285.2|9288.8|9276.8|0
1696270500000|2023-10-02 18:15:00|9295.3|9283.3|9287|9275|9297.2|9285.2|9286.9|9274.9|0
1696270800000|2023-10-02 18:20:00|9286.9|9274.9|9282.8|9270.8|9287|9275|9280.7|9268.7|0
1696271100000|2023-10-02 18:25:00|9282.7|9270.7|9274.5|9262.5|9282.7|9270.7|9274.5|9262.5|0
1696271400000|2023-10-02 18:30:00|9274.6|9262.6|9276.8|9264.8|9278.8|9266.8|9274.6|9262.6|0
1696271700000|2023-10-02 18:35:00|9276.9|9264.9|9270.8|9258.8|9278.8|9266.8|9270.8|9258.8|0
1696272000000|2023-10-02 18:40:00|9270.7|9258.7|9272.8|9260.8|9274.8|9262.8|9268.7|9256.7|0
1696272300000|2023-10-02 18:45:00|9270.8|9258.8|9276.9|9264.9|9276.9|9264.9|9270.8|9258.8|0
1696272600000|2023-10-02 18:50:00|9277|9265|9276.9|9264.9|9281.1|9269.1|9274.9|9262.9|0
1696272900000|2023-10-02 18:55:00|9274.9|9262.9|9277|9265|9277|9265|9274.8|9262.8|0
1696273200000|2023-10-02 19:00:00|9276.9|9264.9|9270.8|9258.8|9277|9265|9268.8|9256.8|0
1696273500000|2023-10-02 19:05:00|9270.9|9258.9|9277.1|9265.1|9279.1|9267.1|9268.8|9256.8|0
1696273800000|2023-10-02 19:10:00|9277|9265|9275|9263|9281.2|9269.2|9273|9261|0
1696274100000|2023-10-02 19:15:00|9275.1|9263.1|9277.1|9265.1|9281.2|9269.2|9275|9263|0
1696274400000|2023-10-02 19:20:00|9277|9265|9286|9274|9286.1|9274.1|9275.6|9263.6|0
1696274700000|2023-10-02 19:25:00|9285.9|9273.9|9281.9|9269.9|9286|9274|9279.9|9267.9|0
1696275000000|2023-10-02 19:30:00|9282|9270|9288.1|9276.1|9288.2|9276.2|9279.9|9267.9|0
1696275300000|2023-10-02 19:35:00|9287.1|9275.1|9286.1|9274.1|9288.1|9276.1|9282|9270|0
1696275600000|2023-10-02 19:40:00|9286.2|9274.2|9286.1|9274.1|9290.1|9278.1|9286|9274|0
1696275900000|2023-10-02 19:45:00|9286.2|9274.2|9288|9276|9292.1|9280.1|9286|9274|0
1696276200000|2023-10-02 19:50:00|9287.9|9275.9|9294.3|9282.3|9294.4|9282.4|9285.9|9273.9|0
1696276500000|2023-10-02 19:55:00|9294.4|9282.4|9298.5|9286.5|9298.5|9286.5|9292.5|9280.5|0
1696276800000|2023-10-02 20:00:00|9299.3|9287.3|9303.4|9291.4|9307.6|9295.6|9299|9287|0
1696277100000|2023-10-02 20:05:00|9303.3|9291.3|9303|9291|9304.1|9292.1|9302.2|9290.2|0
1696277400000|2023-10-02 20:10:00|9303.1|9291.1|9303|9291|9305.5|9293.5|9303|9291|0
1696277700000|2023-10-02 20:15:00|9302.6|9290.6|9304.9|9292.9|9305.5|9293.5|9302.6|9290.6|0
1696278000000|2023-10-02 20:20:00|9305.1|9293.1|9304.7|9292.7|9305.1|9293.1|9303|9291|0
1696278300000|2023-10-02 20:25:00|9304.9|9292.9|9304.7|9292.7|9305.1|9293.1|9304.1|9292.1|0
1696278600000|2023-10-02 20:30:00|9305.1|9293.1|9306.6|9294.6|9307|9295|9305.1|9293.1|0
1696278900000|2023-10-02 20:35:00|9306.4|9294.4|9307|9295|9307.6|9295.6|9305.2|9293.2|0
1696279200000|2023-10-02 20:40:00|9307.6|9295.6|9307.6|9295.6|9307.6|9295.6|9307|9295|0
1696279500000|2023-10-02 20:45:00|9307|9295|9306.6|9294.6|9308|9296|9306|9294|0
1696279800000|2023-10-02 20:50:00|9306.8|9294.8|9307|9295|9307.2|9295.2|9306.6|9294.6|0
1696280100000|2023-10-02 20:55:00|9306.8|9294.8|9303.7|9291.7|9307|9295|9303.7|9291.7|0
1696280400000|2023-10-02 21:00:00|9303.5|9291.5|9302.9|9290.9|9304.7|9292.7|9302.9|9290.9|0
1696280700000|2023-10-02 21:05:00|9302.5|9290.5|9302.3|9290.3|9302.9|9290.9|9301.5|9289.5|0
1696281000000|2023-10-02 21:10:00|9302.4|9290.4|9302.8|9290.8|9303.2|9291.2|9302.2|9290.2|0
1696281300000|2023-10-02 21:15:00|9302.4|9290.4|9301.4|9289.4|9302.8|9290.8|9301.2|9289.2|0
1696281600000|2023-10-02 21:20:00|9301.6|9289.6|9301.2|9289.2|9301.8|9289.8|9300.8|9288.8|0
1696281900000|2023-10-02 21:25:00|9301.4|9289.4|9302|9290|9302.2|9290.2|9301.4|9289.4|0
1696282200000|2023-10-02 21:30:00|9302.2|9290.2|9301.8|9289.8|9302.4|9290.4|9301.8|9289.8|0
1696282500000|2023-10-02 21:35:00|9302|9290|9302.2|9290.2|9302.2|9290.2|9302|9290|0
1696282800000|2023-10-02 21:40:00|9302|9290|9302|9290|9302|9290|9302|9290|0
1696283100000|2023-10-02 21:45:00|9302.2|9290.2|9302|9290|9302.2|9290.2|9302|9290|0
1696283400000|2023-10-02 21:50:00|9302.2|9290.2|9302.2|9290.2|9302.4|9290.4|9301.4|9289.4|0
1696283700000|2023-10-02 21:55:00|9301.8|9289.8|9301.6|9289.6|9302|9290|9300.8|9288.8|0
1696284000000|2023-10-02 22:00:00|9302.4|9290.4|9301.8|9289.8|9303.4|9291.4|9300|9288|0
1696284300000|2023-10-02 22:05:00|9302.2|9290.2|9301.2|9289.2|9302.8|9290.8|9301.2|9289.2|0
1696284600000|2023-10-02 22:10:00|9301.8|9289.8|9305.4|9293.4|9305.6|9293.6|9301.8|9289.8|0
1696284900000|2023-10-02 22:15:00|9305.2|9293.2|9306|9294|9306.6|9294.6|9305.2|9293.2|0
1696285200000|2023-10-02 22:20:00|9305.6|9293.6|9307.6|9295.6|9307.6|9295.6|9305.6|9293.6|0
1696285500000|2023-10-02 22:25:00|9307|9295|9308.4|9296.4|9308.4|9296.4|9307|9295|0
1696285800000|2023-10-02 22:30:00|9308|9296|9307.6|9295.6|9308|9296|9307|9295|0
1696286100000|2023-10-02 22:35:00|9307|9295|9306|9294|9307|9295|9306|9294|0
1696286400000|2023-10-02 22:40:00|9306.6|9294.6|9304.2|9292.2|9306.6|9294.6|9303.6|9291.6|0
1696286700000|2023-10-02 22:45:00|9303.6|9291.6|9304.2|9292.2|9304.6|9292.6|9303.6|9291.6|0
1696287000000|2023-10-02 22:50:00|9304.6|9292.6|9304|9292|9304.6|9292.6|9303.2|9291.2|0
1696287300000|2023-10-02 22:55:00|9304.2|9292.2|9301.8|9289.8|9304.2|9292.2|9300.4|9288.4|0
1696287600000|2023-10-02 23:00:00|9302|9290|9302.2|9290.2|9303.6|9291.6|9301|9289|0
1696287900000|2023-10-02 23:05:00|9302.8|9290.8|9302.2|9290.2|9302.8|9290.8|9301.8|9289.8|0
1696288200000|2023-10-02 23:10:00|9302.8|9290.8|9300.8|9288.8|9303.2|9291.2|9300.4|9288.4|0
1696288500000|2023-10-02 23:15:00|9301.2|9289.2|9299.6|9287.6|9301.2|9289.2|9299.4|9287.4|0
1696288800000|2023-10-02 23:20:00|9299.8|9287.8|9298.2|9286.2|9299.8|9287.8|9297.9|9285.9|0
1696289100000|2023-10-02 23:25:00|9298.1|9286.1|9296.3|9284.3|9298.4|9286.4|9296.3|9284.3|0
1696289400000|2023-10-02 23:30:00|9296.4|9284.4|9300.4|9288.4|9300.4|9288.4|9296.4|9284.4|0
1696289700000|2023-10-02 23:35:00|9299.8|9287.8|9300.8|9288.8|9301.8|9289.8|9299.8|9287.8|0
1696290000000|2023-10-02 23:40:00|9301.2|9289.2|9302.1|9290.1|9302.1|9290.1|9301.2|9289.2|0
1696290300000|2023-10-02 23:45:00|9302.5|9290.5|9304.9|9292.9|9307.9|9295.9|9302.5|9290.5|0
1696290600000|2023-10-02 23:50:00|9305.1|9293.1|9303.5|9291.5|9305.5|9293.5|9303.1|9291.1|0
1696290900000|2023-10-02 23:55:00|9303.9|9291.9|9303.1|9291.1|9303.9|9291.9|9302.1|9290.1|0
1696291200000|2023-10-03 00:00:00|9302.5|9290.5|9297.7|9285.7|9303.1|9291.1|9297.7|9285.7|0
1696291500000|2023-10-03 00:05:00|9297.6|9285.6|9291.3|9279.3|9298.3|9286.3|9290.3|9278.3|0
1696291800000|2023-10-03 00:10:00|9290.9|9278.9|9287.3|9275.3|9290.9|9278.9|9286.8|9274.8|0
1696292100000|2023-10-03 00:15:00|9287.9|9275.9|9284.6|9272.6|9287.9|9275.9|9276.7|9264.7|0
1696292400000|2023-10-03 00:20:00|9286.6|9274.6|9288.5|9276.5|9290.5|9278.5|9286.5|9274.5|0
1696292700000|2023-10-03 00:25:00|9286.6|9274.6|9286.6|9274.6|9288.6|9276.6|9286.6|9274.6|0
1696293000000|2023-10-03 00:30:00|9288.5|9276.5|9294.5|9282.5|9294.5|9282.5|9286.6|9274.6|0
1696293300000|2023-10-03 00:35:00|9295.5|9283.5|9300.5|9288.5|9305.4|9293.4|9295.5|9283.5|0
1696293600000|2023-10-03 00:40:00|9302.5|9290.5|9304.4|9292.4|9304.4|9292.4|9302.4|9290.4|0
1696293900000|2023-10-03 00:45:00|9302.5|9290.5|9306.4|9294.4|9306.4|9294.4|9302.4|9290.4|0
1696294200000|2023-10-03 00:50:00|9304.4|9292.4|9310.3|9298.3|9310.4|9298.4|9304.4|9292.4|0
1696294500000|2023-10-03 00:55:00|9308.4|9296.4|9306.4|9294.4|9308.4|9296.4|9302.4|9290.4|0
1696294800000|2023-10-03 01:00:00|9304.4|9292.4|9306.4|9294.4|9306.4|9294.4|9304.4|9292.4|0
1696295100000|2023-10-03 01:05:00|9304.4|9292.4|9300.4|9288.4|9306.4|9294.4|9300.4|9288.4|0
1696295400000|2023-10-03 01:10:00|9298.4|9286.4|9292.5|9280.5|9298.5|9286.5|9292.5|9280.5|0
1696295700000|2023-10-03 01:15:00|9292.6|9280.6|9302.5|9290.5|9302.5|9290.5|9292.6|9280.6|0
1696296000000|2023-10-03 01:20:00|9300.5|9288.5|9302.5|9290.5|9302.5|9290.5|9300.5|9288.5|0
1696296300000|2023-10-03 01:25:00|9300.5|9288.5|9296.5|9284.5|9302.5|9290.5|9294.6|9282.6|0
1696296600000|2023-10-03 01:30:00|9294.5|9282.5|9294.5|9282.5|9298.5|9286.5|9290.5|9278.5|0
1696296900000|2023-10-03 01:35:00|9294.6|9282.6|9300.6|9288.6|9302.6|9290.6|9292.6|9280.6|0
1696297200000|2023-10-03 01:40:00|9301.6|9289.6|9302.6|9290.6|9304.6|9292.6|9298.6|9286.6|0
1696297500000|2023-10-03 01:45:00|9302.5|9290.5|9302.6|9290.6|9302.6|9290.6|9296.6|9284.6|0
1696297800000|2023-10-03 01:50:00|9300.6|9288.6|9298.3|9286.3|9300.6|9288.6|9298.3|9286.3|0
1696298100000|2023-10-03 01:55:00|9299.3|9287.3|9300.3|9288.3|9300.3|9288.3|9298.3|9286.3|0
1696298400000|2023-10-03 02:00:00|9300.2|9288.2|9300.2|9288.2|9302.2|9290.2|9298.2|9286.2|0
1696298700000|2023-10-03 02:05:00|9298.3|9286.3|9296.3|9284.3|9300.2|9288.2|9296.3|9284.3|0
1696299000000|2023-10-03 02:10:00|9297.3|9285.3|9300.3|9288.3|9300.3|9288.3|9296.3|9284.3|0
1696299300000|2023-10-03 02:15:00|9302.2|9290.2|9304.2|9292.2|9304.3|9292.3|9302.2|9290.2|0
1696299600000|2023-10-03 02:20:00|9302.3|9290.3|9300.3|9288.3|9304.3|9292.3|9298.2|9286.2|0
1696299900000|2023-10-03 02:25:00|9301.2|9289.2|9302.3|9290.3|9304.2|9292.2|9300.3|9288.3|0
1696300200000|2023-10-03 02:30:00|9304.2|9292.2|9304.3|9292.3|9306.3|9294.3|9302.2|9290.2|0
1696300500000|2023-10-03 02:35:00|9304.2|9292.2|9300.3|9288.3|9304.3|9292.3|9300.3|9288.3|0
1696300800000|2023-10-03 02:40:00|9298.3|9286.3|9300.2|9288.2|9300.3|9288.3|9298.3|9286.3|0
1696301100000|2023-10-03 02:45:00|9300.3|9288.3|9300.3|9288.3|9302.3|9290.3|9300.2|9288.2|0
1696301400000|2023-10-03 02:50:00|9298.3|9286.3|9296.3|9284.3|9300.3|9288.3|9296.3|9284.3|0
1696301700000|2023-10-03 02:55:00|9295.4|9283.4|9296.3|9284.3|9298.3|9286.3|9294.3|9282.3|0
1696302000000|2023-10-03 03:00:00|9298.3|9286.3|9298.3|9286.3|9298.4|9286.4|9296.4|9284.4|0
1696302300000|2023-10-03 03:05:00|9296.4|9284.4|9294.4|9282.4|9297.4|9285.4|9294.4|9282.4|0
1696302600000|2023-10-03 03:10:00|9296.4|9284.4|9290.5|9278.5|9296.4|9284.4|9290.5|9278.5|0
1696302900000|2023-10-03 03:15:00|9292.4|9280.4|9291.4|9279.4|9292.4|9280.4|9290.4|9278.4|0
1696303200000|2023-10-03 03:20:00|9290.4|9278.4|9292.4|9280.4|9294.4|9282.4|9290.4|9278.4|0
1696303500000|2023-10-03 03:25:00|9291.4|9279.4|9292.4|9280.4|9292.4|9280.4|9290.4|9278.4|0
1696303800000|2023-10-03 03:30:00|9290.4|9278.4|9290.5|9278.5|9292.5|9280.5|9288.5|9276.5|0
1696304100000|2023-10-03 03:35:00|9288.5|9276.5|9292.5|9280.5|9294.5|9282.5|9288.5|9276.5|0
1696304400000|2023-10-03 03:40:00|9293.5|9281.5|9294.5|9282.5|9298.5|9286.5|9292.5|9280.5|0
1696304700000|2023-10-03 03:45:00|9296.5|9284.5|9292.5|9280.5|9296.5|9284.5|9292.5|9280.5|0
1696305000000|2023-10-03 03:50:00|9290.5|9278.5|9292.5|9280.5|9292.5|9280.5|9290.5|9278.5|0
1696305300000|2023-10-03 03:55:00|9292.4|9280.4|9290.5|9278.5|9292.5|9280.5|9290.5|9278.5|0
1696305600000|2023-10-03 04:00:00|9290.4|9278.4|9284.5|9272.5|9290.5|9278.5|9284.5|9272.5|0
1696305900000|2023-10-03 04:05:00|9286.5|9274.5|9288.4|9276.4|9288.5|9276.5|9286.5|9274.5|0
1696306200000|2023-10-03 04:10:00|9288.5|9276.5|9288.4|9276.4|9288.5|9276.5|9288.4|9276.4|0
1696306500000|2023-10-03 04:15:00|9288.5|9276.5|9282.5|9270.5|9288.5|9276.5|9282.5|9270.5|0
1696306800000|2023-10-03 04:20:00|9280.5|9268.5|9272.6|9260.6|9282.5|9270.5|9270.6|9258.6|0
1696307100000|2023-10-03 04:25:00|9274.5|9262.5|9273.1|9261.1|9274.8|9262.8|9272.8|9260.8|0
1696307400000|2023-10-03 04:30:00|9273.2|9261.2|9275.1|9263.1|9277.1|9265.1|9273.2|9261.2|0
1696307700000|2023-10-03 04:35:00|9276.1|9264.1|9279.1|9267.1|9279.1|9267.1|9275.1|9263.1|0
1696308000000|2023-10-03 04:40:00|9281.1|9269.1|9277.1|9265.1|9281.1|9269.1|9277.1|9265.1|0
1696308300000|2023-10-03 04:45:00|9275.1|9263.1|9273.1|9261.1|9275.1|9263.1|9273.1|9261.1|0
1696308600000|2023-10-03 04:50:00|9273.2|9261.2|9277.1|9265.1|9277.1|9265.1|9271.1|9259.1|0
1696308900000|2023-10-03 04:55:00|9279|9267|9271|9259|9279.1|9267.1|9269.1|9257.1|0
1696309200000|2023-10-03 05:00:00|9270.1|9258.1|9259.4|9247.4|9271.1|9259.1|9253.4|9241.4|0
1696309500000|2023-10-03 05:05:00|9261.4|9249.4|9257.4|9245.4|9263.3|9251.3|9253.4|9241.4|0
1696309800000|2023-10-03 05:10:00|9257.6|9245.6|9259.5|9247.5|9269.4|9257.4|9257.5|9245.5|0
1696310100000|2023-10-03 05:15:00|9259.6|9247.6|9258.3|9246.3|9265.4|9253.4|9258.3|9246.3|0
1696310400000|2023-10-03 05:20:00|9258.2|9246.2|9258.2|9246.2|9266.1|9254.1|9258.2|9246.2|0
1696310700000|2023-10-03 05:25:00|9259.1|9247.1|9258.2|9246.2|9260.2|9248.2|9256.2|9244.2|0
1696311000000|2023-10-03 05:30:00|9256.2|9244.2|9260.1|9248.1|9264.1|9252.1|9254.2|9242.2|0
1696311300000|2023-10-03 05:35:00|9262.1|9250.1|9264.1|9252.1|9268|9256|9260.1|9248.1|0
1696311600000|2023-10-03 05:40:00|9262.1|9250.1|9264.1|9252.1|9264.1|9252.1|9262.1|9250.1|0
1696311900000|2023-10-03 05:45:00|9263.1|9251.1|9266|9254|9270|9258|9262.1|9250.1|0
1696312200000|2023-10-03 05:50:00|9268|9256|9264.9|9252.9|9268|9256|9262.9|9250.9|0
1696312500000|2023-10-03 05:55:00|9263|9251|9266.9|9254.9|9266.9|9254.9|9263|9251|0
1696312800000|2023-10-03 06:00:00|9265|9253|9271.6|9266.6|9275.1|9270.1|9263.6|9253|76
1696313100000|2023-10-03 06:05:00|9270.1|9265.1|9271.1|9266.1|9272.1|9267.1|9262.6|9257.6|66
1696313400000|2023-10-03 06:10:00|9270.6|9265.6|9279.1|9274.1|9279.1|9274.1|9266.6|9261.6|36
1696313700000|2023-10-03 06:15:00|9279.6|9274.6|9278.6|9273.6|9283.6|9278.6|9277.6|9272.6|22
1696314000000|2023-10-03 06:20:00|9276.1|9271.1|9274.1|9269.1|9276.1|9271.1|9272.1|9267.1|8
1696314300000|2023-10-03 06:25:00|9274.6|9269.6|9277.6|9272.6|9277.6|9272.6|9274.6|9269.6|10
1696314600000|2023-10-03 06:30:00|9277.1|9272.1|9276.6|9271.6|9279.1|9274.1|9276.6|9271.6|9
1696314900000|2023-10-03 06:35:00|9275.1|9270.1|9276.6|9271.6|9278.1|9273.1|9273.1|9268.1|18
1696315200000|2023-10-03 06:40:00|9276.1|9271.1|9276.6|9271.6|9276.6|9271.6|9275.1|9270.1|4
1696315500000|2023-10-03 06:45:00|9277.1|9272.1|9273.1|9268.1|9277.1|9272.1|9270.6|9265.6|22
1696315800000|2023-10-03 06:50:00|9273.6|9268.6|9271.6|9266.6|9275.6|9270.6|9269.6|9264.6|25
1696316100000|2023-10-03 06:55:00|9272.1|9267.1|9290.1|9285.1|9290.6|9285.6|9271.6|9266.6|133
1696316400000|2023-10-03 07:00:00|9290.6|9285.6|9295.1|9290.1|9299.6|9294.6|9268.1|9263.1|979
1696316700000|2023-10-03 07:05:00|9295.6|9290.6|9311.6|9306.6|9315.1|9310.1|9292.1|9287.1|505
1696317000000|2023-10-03 07:10:00|9312.1|9307.1|9314.1|9309.1|9321.1|9316.1|9306.6|9301.6|297
1696317300000|2023-10-03 07:15:00|9314.6|9309.6|9291.6|9286.6|9318.1|9313.1|9291.1|9286.1|253
1696317600000|2023-10-03 07:20:00|9292.1|9287.1|9297.6|9292.6|9308.1|9303.1|9287.1|9282.1|141
1696317900000|2023-10-03 07:25:00|9298.1|9293.1|9295.1|9290.1|9304.1|9299.1|9285.6|9280.6|95
1696318200000|2023-10-03 07:30:00|9296.6|9291.6|9295.6|9290.6|9303.6|9298.6|9288.1|9283.1|109
1696318500000|2023-10-03 07:35:00|9295.1|9290.1|9318.6|9313.6|9319.6|9314.6|9295.1|9290.1|107
1696318800000|2023-10-03 07:40:00|9319.3|9314.3|9326.8|9321.8|9333.8|9328.8|9318.8|9313.8|90
1696319100000|2023-10-03 07:45:00|9327.3|9322.3|9324.3|9319.3|9330.3|9325.3|9313.3|9308.3|117
1696319400000|2023-10-03 07:50:00|9324.8|9319.8|9328.8|9323.8|9331.8|9326.8|9320.8|9315.8|64
1696319700000|2023-10-03 07:55:00|9328.3|9323.3|9321.3|9316.3|9336.8|9331.8|9318.3|9313.3|91
1696320000000|2023-10-03 08:00:00|9322.3|9317.3|9336.8|9331.8|9336.8|9331.8|9321.3|9316.3|92
1696320300000|2023-10-03 08:05:00|9337.8|9332.8|9344.3|9339.3|9344.8|9339.8|9333.8|9328.8|135
1696320600000|2023-10-03 08:10:00|9344.8|9339.8|9355.3|9350.3|9358.3|9353.3|9343.8|9338.8|171
1696320900000|2023-10-03 08:15:00|9355.8|9350.8|9363.3|9358.3|9364.3|9359.3|9355.8|9350.8|152
1696321200000|2023-10-03 08:20:00|9362.8|9357.8|9361.3|9356.3|9367.3|9362.3|9358.8|9353.8|189
1696321500000|2023-10-03 08:25:00|9360.8|9355.8|9369.8|9364.8|9373.3|9368.3|9360.8|9355.8|147
1696321800000|2023-10-03 08:30:00|9370.8|9365.8|9365.3|9360.3|9374.8|9369.8|9361.3|9356.3|127
1696322100000|2023-10-03 08:35:00|9365.8|9360.8|9354.8|9349.8|9365.8|9360.8|9353.3|9348.3|87
1696322400000|2023-10-03 08:40:00|9355.3|9350.3|9357.3|9352.3|9360.3|9355.3|9353.8|9348.8|92
1696322700000|2023-10-03 08:45:00|9356.8|9351.8|9359.8|9354.8|9363.3|9358.3|9351.8|9346.8|52
1696323000000|2023-10-03 08:50:00|9360.3|9355.3|9362.3|9357.3|9364.3|9359.3|9354.3|9349.3|87
1696323300000|2023-10-03 08:55:00|9361.8|9356.8|9361.3|9356.3|9365.8|9360.8|9356.8|9351.8|95
1696323600000|2023-10-03 09:00:00|9361.8|9356.8|9353.8|9348.8|9362.3|9357.3|9344.8|9339.8|110
1696323900000|2023-10-03 09:05:00|9352.8|9347.8|9346.8|9341.8|9352.8|9347.8|9342.8|9337.8|91
1696324200000|2023-10-03 09:10:00|9345.3|9340.3|9342.3|9337.3|9345.8|9340.8|9332.8|9327.8|99
1696324500000|2023-10-03 09:15:00|9341.8|9336.8|9353.8|9348.8|9354.3|9349.3|9341.3|9336.3|101
1696324800000|2023-10-03 09:20:00|9352.8|9347.8|9340.8|9335.8|9352.8|9347.8|9335.8|9330.8|73
1696325100000|2023-10-03 09:25:00|9340.3|9335.3|9349.3|9344.3|9350.8|9345.8|9340.3|9335.3|55
1696325400000|2023-10-03 09:30:00|9348.8|9343.8|9335.8|9330.8|9350.3|9345.3|9335.3|9330.3|68
1696325700000|2023-10-03 09:35:00|9335.3|9330.3|9334.3|9329.3|9340.8|9335.8|9333.8|9328.8|46
1696326000000|2023-10-03 09:40:00|9333.8|9328.8|9315.8|9310.8|9335.3|9330.3|9314.8|9309.8|152
1696326300000|2023-10-03 09:45:00|9315.3|9310.3|9311.3|9306.3|9319.8|9314.8|9309.3|9304.3|72
1696326600000|2023-10-03 09:50:00|9310.8|9305.8|9315.8|9310.8|9319.3|9314.3|9309.8|9304.8|100
1696326900000|2023-10-03 09:55:00|9316.3|9311.3|9303.3|9298.3|9316.8|9311.8|9299.8|9294.8|96
1696327200000|2023-10-03 10:00:00|9303.8|9298.8|9313.3|9308.3|9318.8|9313.8|9303.8|9298.8|95
1696327500000|2023-10-03 10:05:00|9313.8|9308.8|9299.3|9294.3|9315.3|9310.3|9297.8|9292.8|122
1696327800000|2023-10-03 10:10:00|9299.8|9294.8|9288.3|9283.3|9302.8|9297.8|9286.8|9281.8|95
1696328100000|2023-10-03 10:15:00|9288.8|9283.8|9276.3|9271.3|9288.8|9283.8|9275.3|9270.3|128
1696328400000|2023-10-03 10:20:00|9275.8|9270.8|9287.3|9282.3|9292.8|9287.8|9273.8|9268.8|97
1696328700000|2023-10-03 10:25:00|9286.8|9281.8|9302.3|9297.3|9302.8|9297.8|9286.3|9281.3|82
1696329000000|2023-10-03 10:30:00|9301.8|9296.8|9305.3|9300.3|9306.8|9301.8|9299.8|9294.8|95
1696329300000|2023-10-03 10:35:00|9304.8|9299.8|9290.3|9285.3|9305.3|9300.3|9285.8|9280.8|76
1696329600000|2023-10-03 10:40:00|9289.8|9284.8|9270.8|9265.8|9290.3|9285.3|9270.3|9265.3|74
1696329900000|2023-10-03 10:45:00|9270.3|9265.3|9280.3|9275.3|9280.3|9275.3|9269.3|9264.3|70
1696330200000|2023-10-03 10:50:00|9279.8|9274.8|9280.3|9275.3|9281.3|9276.3|9276.3|9271.3|33
1696330500000|2023-10-03 10:55:00|9279.8|9274.8|9269.8|9264.8|9280.8|9275.8|9269.8|9264.8|38
1696330800000|2023-10-03 11:00:00|9267.3|9262.3|9265.8|9260.8|9273.3|9268.3|9262.3|9257.3|101
1696331100000|2023-10-03 11:05:00|9265.3|9260.3|9266.3|9261.3|9274.3|9269.3|9264.8|9259.8|58
1696331400000|2023-10-03 11:10:00|9265.8|9260.8|9258.8|9253.8|9267.3|9262.3|9256.8|9251.8|65
1696331700000|2023-10-03 11:15:00|9258.3|9253.3|9252.3|9247.3|9258.8|9253.8|9248.3|9243.3|92
1696332000000|2023-10-03 11:20:00|9251.8|9246.8|9249.3|9244.3|9262.3|9257.3|9247.8|9242.8|85
1696332300000|2023-10-03 11:25:00|9249.8|9244.8|9248.3|9243.3|9251.3|9246.3|9244.8|9239.8|73
1696332600000|2023-10-03 11:30:00|9247.8|9242.8|9252.3|9247.3|9255.3|9250.3|9246.8|9241.8|77
1696332900000|2023-10-03 11:35:00|9251.8|9246.8|9250.3|9245.3|9252.8|9247.8|9240.8|9235.8|71
1696333200000|2023-10-03 11:40:00|9250.5|9245.5|9245.5|9240.5|9252.5|9247.5|9245|9240|53
1696333500000|2023-10-03 11:45:00|9246|9241|9232.5|9227.5|9247.5|9242.5|9232|9227|93
1696333800000|2023-10-03 11:50:00|9232|9227|9237.5|9232.5|9240|9235|9229|9224|95
1696334100000|2023-10-03 11:55:00|9237|9232|9246|9241|9247|9242|9236.5|9231.5|61
1696334400000|2023-10-03 12:00:00|9245|9240|9238|9233|9247|9242|9231|9226|115
1696334700000|2023-10-03 12:05:00|9239|9234|9229.5|9224.5|9239|9234|9223.5|9218.5|138
1696335000000|2023-10-03 12:10:00|9229|9224|9237|9232|9241|9236|9228.5|9223.5|120
1696335300000|2023-10-03 12:15:00|9237.5|9232.5|9231.5|9226.5|9237.5|9232.5|9219.5|9214.5|124
1696335600000|2023-10-03 12:20:00|9231|9226|9232.5|9227.5|9238.5|9233.5|9226|9221|95
1696335900000|2023-10-03 12:25:00|9233|9228|9232.5|9227.5|9240|9235|9232.5|9227.5|63
1696336200000|2023-10-03 12:30:00|9232|9227|9227.5|9222.5|9232.5|9227.5|9217.5|9212.5|93
1696336500000|2023-10-03 12:35:00|9227|9222|9213|9208|9230|9225|9211.5|9206.5|128
1696336800000|2023-10-03 12:40:00|9212|9207|9205.5|9200.5|9215.5|9210.5|9204|9199|98
1696337100000|2023-10-03 12:45:00|9205|9200|9215|9210|9218.5|9213.5|9204.5|9199.5|43
1696337400000|2023-10-03 12:50:00|9215.5|9210.5|9206.5|9201.5|9215.5|9210.5|9206.5|9201.5|72
1696337700000|2023-10-03 12:55:00|9205.5|9200.5|9206.5|9201.5|9210.5|9205.5|9201|9196|87
1696338000000|2023-10-03 13:00:00|9205.5|9200.5|9215.5|9210.5|9220.5|9215.5|9199.5|9194.5|116
1696338300000|2023-10-03 13:05:00|9215|9210|9202.5|9197.5|9215.5|9210.5|9201.5|9196.5|102
1696338600000|2023-10-03 13:10:00|9203|9198|9194.5|9189.5|9205|9200|9194.5|9189.5|43
1696338900000|2023-10-03 13:15:00|9195.5|9190.5|9193.5|9188.5|9199.5|9194.5|9192.5|9187.5|127
1696339200000|2023-10-03 13:20:00|9194|9189|9204.5|9199.5|9205.5|9200.5|9194|9189|47
1696339500000|2023-10-03 13:25:00|9205.5|9200.5|9213.5|9208.5|9219|9214|9205.5|9200.5|79
1696339800000|2023-10-03 13:30:00|9214.5|9209.5|9226.5|9221.5|9230|9225|9212.5|9207.5|244
1696340100000|2023-10-03 13:35:00|9227|9222|9211.5|9206.5|9228|9223|9199.5|9194.5|167
1696340400000|2023-10-03 13:40:00|9212|9207|9222.5|9217.5|9227|9222|9204.5|9199.5|96
1696340700000|2023-10-03 13:45:00|9223|9218|9230.5|9225.5|9231.5|9226.5|9208.5|9203.5|104
1696341000000|2023-10-03 13:50:00|9230|9225|9221.5|9216.5|9232.5|9227.5|9218.5|9213.5|124
1696341300000|2023-10-03 13:55:00|9222|9217|9216|9211|9226|9221|9215|9210|107
1696341600000|2023-10-03 14:00:00|9215.5|9210.5|9191|9186|9215.5|9210.5|9190.5|9185.5|263
1696341900000|2023-10-03 14:05:00|9189.5|9184.5|9189|9184|9198.5|9193.5|9181.5|9176.5|201
1696342200000|2023-10-03 14:10:00|9188.5|9183.5|9192|9187|9210.5|9205.5|9188.5|9183.5|225
1696342500000|2023-10-03 14:15:00|9191.5|9186.5|9183|9178|9192|9187|9178|9173|176
1696342800000|2023-10-03 14:20:00|9183.5|9178.5|9184|9179|9197|9192|9179|9174|129
1696343100000|2023-10-03 14:25:00|9183.5|9178.5|9195|9190|9207|9202|9183.5|9178.5|127
1696343400000|2023-10-03 14:30:00|9194.5|9189.5|9197.5|9192.5|9208|9203|9191|9186|135
1696343700000|2023-10-03 14:35:00|9197|9192|9183|9178|9205|9200|9182.5|9177.5|187
1696344000000|2023-10-03 14:40:00|9182.5|9177.5|9186|9181|9194.5|9189.5|9181.5|9176.5|113
1696344300000|2023-10-03 14:45:00|9185.5|9180.5|9180|9175|9186.5|9181.5|9175.5|9170.5|98
1696344600000|2023-10-03 14:50:00|9179.5|9174.5|9185|9180|9185.5|9180.5|9170|9165|125
1696344900000|2023-10-03 14:55:00|9185.5|9180.5|9185|9180|9192|9187|9181.5|9176.5|137
1696345200000|2023-10-03 15:00:00|9184.5|9179.5|9177.5|9172.5|9192|9187|9176.5|9171.5|102
1696345500000|2023-10-03 15:05:00|9177|9172|9183|9178|9188.5|9183.5|9175.5|9170.5|128
1696345800000|2023-10-03 15:10:00|9183.5|9178.5|9170.5|9165.5|9184|9179|9167|9162|119
1696346100000|2023-10-03 15:15:00|9170|9165|9176|9171|9178|9173|9170|9165|166
1696346400000|2023-10-03 15:20:00|9175.5|9170.5|9172|9167|9178.5|9173.5|9169.5|9164.5|268
1696346700000|2023-10-03 15:25:00|9171.5|9166.5|9170.5|9165.5|9173|9168|9165.5|9160.5|392
1696347000000|2023-10-03 15:30:00|9171|9165|9170|9164|9178|9172|9160|9154|660
1696347300000|2023-10-03 15:35:00|9171|9163|9176|9169|9176|9169|9167|9160|265
1696347600000|2023-10-03 15:40:00|9175|9170|9178|9171|9180|9173|9175|9169|64
1696347900000|2023-10-03 15:45:00|9177|9169|9176|9170|9179|9173|9174|9167|27
1696348200000|2023-10-03 15:50:00|9177|9169|9176|9169|9183|9177|9175|9168|46
1696348500000|2023-10-03 15:55:00|9175|9170|9182|9175|9184|9178|9175|9169|66
1696348800000|2023-10-03 16:00:00|9184|9176|9192|9185|9193|9186|9182|9176|22
1696349100000|2023-10-03 16:05:00|9191|9184|9188|9181|9194|9188|9187|9180|35
1696349400000|2023-10-03 16:10:00|9187|9180|9185|9178|9188|9181|9183|9176|17
1696349700000|2023-10-03 16:15:00|9186|9179|9187|9181|9191|9184|9183|9176|22
1696350000000|2023-10-03 16:20:00|9188|9180|9184|9177|9188|9182|9179|9173|12
1696350300000|2023-10-03 16:25:00|9183|9176|9188|9181|9190|9183|9180|9173|17
1696350600000|2023-10-03 16:30:00|9190|9183|9187|9181|9191|9185|9186|9180|18
1696350900000|2023-10-03 16:35:00|9188|9180|9184|9177|9188|9180|9182|9175|3
1696351200000|2023-10-03 16:40:00|9185|9178|9179|9172|9189|9183|9179|9172|25
1696351500000|2023-10-03 16:45:00|9180|9173|9187|9180|9187|9181|9180|9173|15
1696351800000|2023-10-03 16:50:00|9186|9179|9179|9172|9186|9179|9178|9171|17
1696352100000|2023-10-03 16:55:00|9178|9171|9178|9171|9184|9177|9176|9169|22
1696352400000|2023-10-03 17:00:00|9180|9172|9184|9177|9188|9181|9180|9172|18
1696352700000|2023-10-03 17:05:00|9183|9176|9180|9173|9183|9176|9177|9170|26
1696353000000|2023-10-03 17:10:00|9181|9174|9173|9166|9182|9175|9169|9163|57
1696353300000|2023-10-03 17:15:00|9174|9167|9171|9164|9174|9167|9170|9164|8
1696353600000|2023-10-03 17:20:00|9170|9163|9171|9165|9173|9165|9167|9161|20
1696353900000|2023-10-03 17:25:00|9170|9164|9172|9164|9172|9164|9166|9158|15
1696354200000|2023-10-03 17:30:00|9171|9166|9168|9160|9173|9166|9166|9159|17
1696354500000|2023-10-03 17:35:00|9167|9158|9167|9161|9169|9162|9165|9155|24
1696354800000|2023-10-03 17:40:00|9168|9162|9169|9161|9173|9166|9168|9161|15
1696355100000|2023-10-03 17:45:00|9168|9159|9161|9154|9168|9160|9159|9151|14
1696355400000|2023-10-03 17:50:00|9162|9155|9161|9153|9163|9156|9159|9152|43
1696355700000|2023-10-03 17:55:00|9160|9155|9161.5|9149.5|9164|9155|9157|9146|52
1696356000000|2023-10-03 18:00:00|9163.5|9151.5|9159.4|9147.4|9165.6|9153.6|9157.4|9145.4|0
1696356300000|2023-10-03 18:05:00|9161.4|9149.4|9155.3|9143.3|9161.4|9149.4|9155.3|9143.3|0
1696356600000|2023-10-03 18:10:00|9155.4|9143.4|9155.4|9143.4|9157.5|9145.5|9155.3|9143.3|0
1696356900000|2023-10-03 18:15:00|9155.5|9143.5|9157.4|9145.4|9157.4|9145.4|9151.4|9139.4|0
1696357200000|2023-10-03 18:20:00|9156.4|9144.4|9155.4|9143.4|9157.5|9145.5|9153.4|9141.4|0
1696357500000|2023-10-03 18:25:00|9156.3|9144.3|9157.4|9145.4|9159.5|9147.5|9153.4|9141.4|0
1696357800000|2023-10-03 18:30:00|9155.4|9143.4|9158.9|9146.9|9160.9|9148.9|9155.4|9143.4|0
1696358100000|2023-10-03 18:35:00|9158.8|9146.8|9163|9151|9164.9|9152.9|9156.8|9144.8|0
1696358400000|2023-10-03 18:40:00|9162.9|9150.9|9164.9|9152.9|9165|9153|9160.9|9148.9|0
1696358700000|2023-10-03 18:45:00|9165|9153|9165|9153|9167|9155|9162.9|9150.9|0
1696359000000|2023-10-03 18:50:00|9167|9155|9164.3|9152.3|9169|9157|9162.2|9150.2|0
1696359300000|2023-10-03 18:55:00|9164.2|9152.2|9164.2|9152.2|9166.3|9154.3|9162.2|9150.2|0
1696359600000|2023-10-03 19:00:00|9164.1|9152.1|9164.2|9152.2|9166.3|9154.3|9160.1|9148.1|0
1696359900000|2023-10-03 19:05:00|9162.3|9150.3|9160.1|9148.1|9164.2|9152.2|9156|9144|0
1696360200000|2023-10-03 19:10:00|9159.1|9147.1|9156.1|9144.1|9160.2|9148.2|9154.1|9142.1|0
1696360500000|2023-10-03 19:15:00|9156|9144|9158.2|9146.2|9160.2|9148.2|9154.1|9142.1|0
1696360800000|2023-10-03 19:20:00|9160.2|9148.2|9160.3|9148.3|9162.3|9150.3|9158.2|9146.2|0
1696361100000|2023-10-03 19:25:00|9160.2|9148.2|9158|9146|9160.3|9148.3|9156.1|9144.1|0
1696361400000|2023-10-03 19:30:00|9158.1|9146.1|9154|9142|9158.1|9146.1|9154|9142|0
1696361700000|2023-10-03 19:35:00|9154.1|9142.1|9157.1|9145.1|9158.1|9146.1|9154|9142|0
1696362000000|2023-10-03 19:40:00|9158.1|9146.1|9161.3|9149.3|9164.4|9152.4|9156.1|9144.1|0
1696362300000|2023-10-03 19:45:00|9162.2|9150.2|9162.3|9150.3|9162.3|9150.3|9158.2|9146.2|0
1696362600000|2023-10-03 19:50:00|9162.2|9150.2|9160.3|9148.3|9166.4|9154.4|9160.2|9148.2|0
1696362900000|2023-10-03 19:55:00|9161.3|9149.3|9166.5|9154.5|9166.5|9154.5|9160.3|9148.3|0
1696363200000|2023-10-03 20:00:00|9169.2|9157.2|9173.6|9161.6|9174|9162|9168.8|9156.8|0
1696363500000|2023-10-03 20:05:00|9174|9162|9171.1|9159.1|9174.6|9162.6|9170.6|9158.6|0
1696363800000|2023-10-03 20:10:00|9170.7|9158.7|9171.1|9159.1|9171.7|9159.7|9170.3|9158.3|0
1696364100000|2023-10-03 20:15:00|9171.7|9159.7|9172.7|9160.7|9172.7|9160.7|9170.3|9158.3|0
1696364400000|2023-10-03 20:20:00|9172.3|9160.3|9171.7|9159.7|9173.1|9161.1|9171.7|9159.7|0
1696364700000|2023-10-03 20:25:00|9169.1|9157.1|9168.1|9156.1|9169.1|9157.1|9167.7|9155.7|0
1696365000000|2023-10-03 20:30:00|9167.1|9155.1|9159.2|9147.2|9167.1|9155.1|9159.2|9147.2|0
1696365300000|2023-10-03 20:35:00|9159.6|9147.6|9149.9|9137.9|9159.6|9147.6|9149.1|9137.1|0
1696365600000|2023-10-03 20:40:00|9150.5|9138.5|9151.5|9139.5|9151.5|9139.5|9149.9|9137.9|0
1696365900000|2023-10-03 20:45:00|9151.9|9139.9|9150.5|9138.5|9152.9|9140.9|9150.5|9138.5|0
1696366200000|2023-10-03 20:50:00|9150.9|9138.9|9147.1|9135.1|9151.5|9139.5|9147.1|9135.1|0
1696366500000|2023-10-03 20:55:00|9146.7|9134.7|9146.3|9134.3|9147.5|9135.5|9145.9|9133.9|0
1696366800000|2023-10-03 21:00:00|9146.5|9134.5|9144.3|9132.3|9146.5|9134.5|9144.3|9132.3|0
1696367100000|2023-10-03 21:05:00|9144.7|9132.7|9145.5|9133.5|9146.3|9134.3|9144.5|9132.5|0
1696367400000|2023-10-03 21:10:00|9145.9|9133.9|9144.9|9132.9|9146.7|9134.7|9143.9|9131.9|0
1696367700000|2023-10-03 21:15:00|9144.5|9132.5|9144.3|9132.3|9144.9|9132.9|9143.9|9131.9|0
1696368000000|2023-10-03 21:20:00|9144.1|9132.1|9144.8|9132.8|9145.4|9133.4|9143.8|9131.8|0
1696368300000|2023-10-03 21:25:00|9145|9133|9144.6|9132.6|9145|9133|9144|9132|0
1696368600000|2023-10-03 21:30:00|9144.8|9132.8|9145|9133|9145|9133|9144.6|9132.6|0
1696368900000|2023-10-03 21:35:00|9145.2|9133.2|9144|9132|9145.2|9133.2|9144|9132|0
1696369200000|2023-10-03 21:40:00|9143.8|9131.8|9143.8|9131.8|9143.8|9131.8|9143.6|9131.6|0
1696369500000|2023-10-03 21:45:00|9143.6|9131.6|9143.8|9131.8|9144|9132|9143.6|9131.6|0
1696369800000|2023-10-03 21:50:00|9144|9132|9144.6|9132.6|9145|9133|9143.6|9131.6|0
1696370100000|2023-10-03 21:55:00|9144.8|9132.8|9144.6|9132.6|9145|9133|9144.2|9132.2|0
1696370400000|2023-10-03 22:00:00|9145|9133|9144.4|9132.4|9148.2|9136.2|9144.2|9132.2|0
1696370700000|2023-10-03 22:05:00|9143.8|9131.8|9143|9131|9144.4|9132.4|9142.4|9130.4|0
1696371000000|2023-10-03 22:10:00|9143.4|9131.4|9143.8|9131.8|9145.4|9133.4|9143|9131|0
1696371300000|2023-10-03 22:15:00|9143.6|9131.6|9145.4|9133.4|9145.4|9133.4|9143.4|9131.4|0
1696371600000|2023-10-03 22:20:00|9145.8|9133.8|9145.8|9133.8|9147.2|9135.2|9145.8|9133.8|0
1696371900000|2023-10-03 22:25:00|9146.4|9134.4|9146.8|9134.8|9147.2|9135.2|9146.4|9134.4|0
1696372200000|2023-10-03 22:30:00|9147|9135|9148.4|9136.4|9149.6|9137.6|9146.4|9134.4|0
1696372500000|2023-10-03 22:35:00|9149|9137|9149.4|9137.4|9149.8|9137.8|9147.4|9135.4|0
1696372800000|2023-10-03 22:40:00|9149.6|9137.6|9150.4|9138.4|9150.4|9138.4|9149|9137|0
1696373100000|2023-10-03 22:45:00|9150.6|9138.6|9150.4|9138.4|9150.8|9138.8|9149.8|9137.8|0
1696373400000|2023-10-03 22:50:00|9150.6|9138.6|9151.8|9139.8|9152.2|9140.2|9150.4|9138.4|0
1696373700000|2023-10-03 22:55:00|9151.4|9139.4|9150.8|9138.8|9151.8|9139.8|9150.4|9138.4|0
1696374000000|2023-10-03 23:00:00|9150.4|9138.4|9145.1|9133.1|9150.5|9138.5|9145.1|9133.1|0
1696374300000|2023-10-03 23:05:00|9145.7|9133.7|9144.7|9132.7|9145.7|9133.7|9143.3|9131.3|0
1696374600000|2023-10-03 23:10:00|9144.1|9132.1|9144.7|9132.7|9145.1|9133.1|9143.3|9131.3|0
1696374900000|2023-10-03 23:15:00|9144.1|9132.1|9144.1|9132.1|9145.1|9133.1|9142.7|9130.7|0
1696375200000|2023-10-03 23:20:00|9144.7|9132.7|9146.1|9134.1|9146.1|9134.1|9144.1|9132.1|0
1696375500000|2023-10-03 23:25:00|9145.7|9133.7|9147.5|9135.5|9148.1|9136.1|9145.7|9133.7|0
1696375800000|2023-10-03 23:30:00|9147.9|9135.9|9149.6|9137.6|9149.6|9137.6|9147.5|9135.5|0
1696376100000|2023-10-03 23:35:00|9150|9138|9152.4|9140.4|9153|9141|9150|9138|0
1696376400000|2023-10-03 23:40:00|9153|9141|9153|9141|9153.4|9141.4|9152|9140|0
1696376700000|2023-10-03 23:45:00|9152.4|9140.4|9153|9141|9153.4|9141.4|9151.6|9139.6|0
1696377000000|2023-10-03 23:50:00|9152.4|9140.4|9153|9141|9153|9141|9152|9140|0
1696377300000|2023-10-03 23:55:00|9152.4|9140.4|9152|9140|9153|9141|9151.6|9139.6|0
1696377600000|2023-10-04 00:00:00|9151.6|9139.6|9147.2|9135.2|9151.6|9139.6|9144.2|9132.2|0
1696377900000|2023-10-04 00:05:00|9146.8|9134.8|9152.4|9140.4|9152.4|9140.4|9146.8|9134.8|0
1696378200000|2023-10-04 00:10:00|9152|9140|9155.3|9143.3|9155.3|9143.3|9149.6|9137.6|0
1696378500000|2023-10-04 00:15:00|9154.9|9142.9|9155.5|9143.5|9159.5|9147.5|9153.5|9141.5|0
1696378800000|2023-10-04 00:20:00|9153.6|9141.6|9147.6|9135.6|9153.6|9141.6|9147.6|9135.6|0
1696379100000|2023-10-04 00:25:00|9147.5|9135.5|9151.6|9139.6|9151.6|9139.6|9147.5|9135.5|0
1696379400000|2023-10-04 00:30:00|9149.6|9137.6|9147.6|9135.6|9151.6|9139.6|9145.6|9133.6|0
1696379700000|2023-10-04 00:35:00|9147.5|9135.5|9152.6|9140.6|9152.7|9140.7|9145.6|9133.6|0
1696380000000|2023-10-04 00:40:00|9153.6|9141.6|9151.6|9139.6|9153.7|9141.7|9151.6|9139.6|0
1696380300000|2023-10-04 00:45:00|9149.6|9137.6|9157.6|9145.6|9157.6|9145.6|9149.6|9137.6|0
1696380600000|2023-10-04 00:50:00|9159.6|9147.6|9149.5|9137.5|9165.5|9153.5|9149.5|9137.5|0
1696380900000|2023-10-04 00:55:00|9147.5|9135.5|9151.5|9139.5|9157.5|9145.5|9147.5|9135.5|0
1696381200000|2023-10-04 01:00:00|9151.6|9139.6|9151.4|9139.4|9155.5|9143.5|9149.5|9137.5|0
1696381500000|2023-10-04 01:05:00|9150.4|9138.4|9147.4|9135.4|9151.4|9139.4|9145.4|9133.4|0
1696381800000|2023-10-04 01:10:00|9147.5|9135.5|9147.4|9135.4|9151.4|9139.4|9145.5|9133.5|0
1696382100000|2023-10-04 01:15:00|9147.5|9135.5|9145.4|9133.4|9151.4|9139.4|9141.4|9129.4|0
1696382400000|2023-10-04 01:20:00|9143.4|9131.4|9147.4|9135.4|9149.4|9137.4|9143.4|9131.4|0
1696382700000|2023-10-04 01:25:00|9145.4|9133.4|9147.3|9135.3|9149.3|9137.3|9145.3|9133.3|0
1696383000000|2023-10-04 01:30:00|9145.4|9133.4|9133.6|9121.6|9145.4|9133.4|9131.6|9119.6|0
1696383300000|2023-10-04 01:35:00|9133.5|9121.5|9131.7|9119.7|9137.5|9125.5|9129.5|9117.5|0
1696383600000|2023-10-04 01:40:00|9133.6|9121.6|9133.4|9121.4|9135.6|9123.6|9129.7|9117.7|0
1696383900000|2023-10-04 01:45:00|9131.5|9119.5|9137.5|9125.5|9139.5|9127.5|9131.4|9119.4|0
1696384200000|2023-10-04 01:50:00|9137.6|9125.6|9143.4|9131.4|9143.4|9131.4|9137.5|9125.5|0
1696384500000|2023-10-04 01:55:00|9143.5|9131.5|9147.4|9135.4|9147.4|9135.4|9143.4|9131.4|0
1696384800000|2023-10-04 02:00:00|9145.4|9133.4|9143.4|9131.4|9149.4|9137.4|9139.5|9127.5|0
1696385100000|2023-10-04 02:05:00|9141.4|9129.4|9147.4|9135.4|9147.4|9135.4|9141.4|9129.4|0
1696385400000|2023-10-04 02:10:00|9145.5|9133.5|9147.4|9135.4|9149.4|9137.4|9145.4|9133.4|0
1696385700000|2023-10-04 02:15:00|9145.5|9133.5|9147.4|9135.4|9147.4|9135.4|9145.4|9133.4|0
1696386000000|2023-10-04 02:20:00|9145.4|9133.4|9143.5|9131.5|9145.4|9133.4|9143.4|9131.4|0
1696386300000|2023-10-04 02:25:00|9143.3|9131.3|9145.3|9133.3|9147.4|9135.4|9143.3|9131.3|0
1696386600000|2023-10-04 02:30:00|9144.3|9132.3|9147.3|9135.3|9147.3|9135.3|9144.3|9132.3|0
1696386900000|2023-10-04 02:35:00|9147.2|9135.2|9147.2|9135.2|9147.3|9135.3|9145.3|9133.3|0
1696387200000|2023-10-04 02:40:00|9147.3|9135.3|9147.3|9135.3|9147.3|9135.3|9145.3|9133.3|0
1696387500000|2023-10-04 02:45:00|9145.3|9133.3|9141.3|9129.3|9147.3|9135.3|9139.4|9127.4|0
1696387800000|2023-10-04 02:50:00|9139.4|9127.4|9145.3|9133.3|9145.3|9133.3|9137.3|9125.3|0
1696388100000|2023-10-04 02:55:00|9147.3|9135.3|9149.3|9137.3|9149.3|9137.3|9145.3|9133.3|0
1696388400000|2023-10-04 03:00:00|9151.3|9139.3|9151.3|9139.3|9151.3|9139.3|9151.3|9139.3|0
1696388700000|2023-10-04 03:05:00|9151.2|9139.2|9151.2|9139.2|9151.3|9139.3|9149.3|9137.3|0
1696389000000|2023-10-04 03:10:00|9151.3|9139.3|9153.2|9141.2|9153.3|9141.3|9151.2|9139.2|0
1696389300000|2023-10-04 03:15:00|9152.3|9140.3|9147.3|9135.3|9152.3|9140.3|9147.3|9135.3|0
1696389600000|2023-10-04 03:20:00|9145.3|9133.3|9147.3|9135.3|9147.3|9135.3|9145.3|9133.3|0
1696389900000|2023-10-04 03:25:00|9147.4|9135.4|9143.3|9131.3|9149.3|9137.3|9143.3|9131.3|0
1696390200000|2023-10-04 03:30:00|9143.4|9131.4|9135.4|9123.4|9145.3|9133.3|9135.4|9123.4|0
1696390500000|2023-10-04 03:35:00|9133.4|9121.4|9135.5|9123.5|9137.4|9125.4|9133.4|9121.4|0
1696390800000|2023-10-04 03:40:00|9135.4|9123.4|9135.4|9123.4|9137.4|9125.4|9133.4|9121.4|0
1696391100000|2023-10-04 03:45:00|9135.5|9123.5|9127.4|9115.4|9135.5|9123.5|9125.5|9113.5|0
1696391400000|2023-10-04 03:50:00|9127.5|9115.5|9131.4|9119.4|9131.4|9119.4|9127.4|9115.4|0
1696391700000|2023-10-04 03:55:00|9129.5|9117.5|9129.5|9117.5|9131.4|9119.4|9129.5|9117.5|0
1696392000000|2023-10-04 04:00:00|9131.4|9119.4|9127.5|9115.5|9131.4|9119.4|9127.5|9115.5|0
1696392300000|2023-10-04 04:05:00|9127.6|9115.6|9127.6|9115.6|9127.6|9115.6|9127.5|9115.5|0
1696392600000|2023-10-04 04:10:00|9125.7|9113.7|9129.6|9117.6|9129.6|9117.6|9125.7|9113.7|0
1696392900000|2023-10-04 04:15:00|9131.6|9119.6|9131.6|9119.6|9131.6|9119.6|9129.6|9117.6|0
1696393200000|2023-10-04 04:20:00|9131.7|9119.7|9131.6|9119.6|9135.6|9123.6|9131.6|9119.6|0
1696393500000|2023-10-04 04:25:00|9131.7|9119.7|9133.6|9121.6|9133.6|9121.6|9131.6|9119.6|0
1696393800000|2023-10-04 04:30:00|9135.5|9123.5|9145.4|9133.4|9145.5|9133.5|9135.5|9123.5|0
1696394100000|2023-10-04 04:35:00|9145.5|9133.5|9149.5|9137.5|9151.4|9139.4|9145.4|9133.4|0
1696394400000|2023-10-04 04:40:00|9149.4|9137.4|9147.4|9135.4|9149.5|9137.5|9147.4|9135.4|0
1696394700000|2023-10-04 04:45:00|9145.5|9133.5|9147.5|9135.5|9149.4|9137.4|9145.4|9133.4|0
1696395000000|2023-10-04 04:50:00|9147.4|9135.4|9151.4|9139.4|9151.4|9139.4|9147.4|9135.4|0
1696395300000|2023-10-04 04:55:00|9151.5|9139.5|9149.4|9137.4|9153.4|9141.4|9149.4|9137.4|0
1696395600000|2023-10-04 05:00:00|9151.4|9139.4|9149.4|9137.4|9151.4|9139.4|9147.4|9135.4|0
1696395900000|2023-10-04 05:05:00|9151.4|9139.4|9153.4|9141.4|9153.4|9141.4|9147.4|9135.4|0
1696396200000|2023-10-04 05:10:00|9153.3|9141.3|9151.3|9139.3|9153.4|9141.4|9147.4|9135.4|0
1696396500000|2023-10-04 05:15:00|9149.3|9137.3|9147.3|9135.3|9149.4|9137.4|9145.4|9133.4|0
1696396800000|2023-10-04 05:20:00|9149.2|9137.2|9149.2|9137.2|9149.3|9137.3|9148.3|9136.3|0
1696397100000|2023-10-04 05:25:00|9149.3|9137.3|9147.2|9135.2|9151.2|9139.2|9147.2|9135.2|0
1696397400000|2023-10-04 05:30:00|9147.3|9135.3|9149.3|9137.3|9155.2|9143.2|9147.2|9135.2|0
1696397700000|2023-10-04 05:35:00|9149.2|9137.2|9143.3|9131.3|9149.3|9137.3|9141.4|9129.4|0
1696398000000|2023-10-04 05:40:00|9142.3|9130.3|9141.2|9129.2|9142.3|9130.3|9137.3|9125.3|0
1696398300000|2023-10-04 05:45:00|9143.2|9131.2|9141.2|9129.2|9143.2|9131.2|9141.1|9129.1|0
1696398600000|2023-10-04 05:50:00|9143.1|9131.1|9135.3|9123.3|9143.1|9131.1|9131.3|9119.3|0
1696398900000|2023-10-04 05:55:00|9137.3|9125.3|9147.1|9135.1|9147.1|9135.1|9137.3|9125.3|0
1696399200000|2023-10-04 06:00:00|9149|9137|9146|9141|9152.9|9147.5|9140.5|9135.5|89
1696399500000|2023-10-04 06:05:00|9145.5|9140.5|9135|9130|9145.5|9140.5|9133|9128|19
1696399800000|2023-10-04 06:10:00|9135.5|9130.5|9135|9130|9139.5|9134.5|9134|9129|18
1696400100000|2023-10-04 06:15:00|9134.5|9129.5|9126|9121|9134.5|9129.5|9124.5|9119.5|17
1696400400000|2023-10-04 06:20:00|9125.5|9120.5|9125.5|9120.5|9129.5|9124.5|9125.5|9120.5|2
1696400700000|2023-10-04 06:25:00|9125|9120|9131.5|9126.5|9132|9127|9124|9119|6
1696401000000|2023-10-04 06:30:00|9131|9126|9135|9130|9136|9131|9127.5|9122.5|14
1696401300000|2023-10-04 06:35:00|9136|9131|9131|9126|9137.5|9132.5|9130.5|9125.5|11
1696401600000|2023-10-04 06:40:00|9130.5|9125.5|9141.5|9136.5|9142|9137|9127.5|9122.5|9
1696401900000|2023-10-04 06:45:00|9141|9136|9142|9137|9142.5|9137.5|9136.5|9131.5|45
1696402200000|2023-10-04 06:50:00|9142.5|9137.5|9136.5|9131.5|9144.5|9139.5|9134|9129|96
1696402500000|2023-10-04 06:55:00|9135.5|9130.5|9145|9140|9145.5|9140.5|9131|9126|127
1696402800000|2023-10-04 07:00:00|9144.5|9139.5|9113.5|9108.5|9144.5|9139.5|9106|9101|949
1696403100000|2023-10-04 07:05:00|9113|9108|9117.5|9112.5|9119|9114|9102|9097|500
1696403400000|2023-10-04 07:10:00|9118|9113|9119|9114|9124|9119|9110|9105|366
1696403700000|2023-10-04 07:15:00|9118.5|9113.5|9125|9120|9133.5|9128.5|9108|9103|199
1696404000000|2023-10-04 07:20:00|9125.5|9120.5|9120.5|9115.5|9132|9127|9116|9111|142
1696404300000|2023-10-04 07:25:00|9120|9115|9125|9120|9137|9132|9116.5|9111.5|109
1696404600000|2023-10-04 07:30:00|9124.5|9119.5|9087|9082|9127.5|9122.5|9081.5|9076.5|331
1696404900000|2023-10-04 07:35:00|9088|9083|9109|9104|9110|9105|9085.5|9080.5|176
1696405200000|2023-10-04 07:40:00|9110.3|9105.3|9141.3|9136.3|9142.3|9137.3|9103.3|9098.3|183
1696405500000|2023-10-04 07:45:00|9141.8|9136.8|9146.8|9141.8|9153.3|9148.3|9140.8|9135.8|81
1696405800000|2023-10-04 07:50:00|9147.3|9142.3|9136.3|9131.3|9152.8|9147.8|9134.3|9129.3|74
1696406100000|2023-10-04 07:55:00|9135.8|9130.8|9149.3|9144.3|9150.3|9145.3|9135.8|9130.8|86
1696406400000|2023-10-04 08:00:00|9148.8|9143.8|9130.3|9125.3|9152.3|9147.3|9124.3|9119.3|129
1696406700000|2023-10-04 08:05:00|9129.8|9124.8|9146.3|9141.3|9149.8|9144.8|9126.3|9121.3|101
1696407000000|2023-10-04 08:10:00|9145.8|9140.8|9141.8|9136.8|9146.3|9141.3|9134.3|9129.3|181
1696407300000|2023-10-04 08:15:00|9142.3|9137.3|9142.3|9137.3|9152.3|9147.3|9138.3|9133.3|69
1696407600000|2023-10-04 08:20:00|9142.8|9137.8|9147.3|9142.3|9147.8|9142.8|9135.3|9130.3|86
1696407900000|2023-10-04 08:25:00|9147.8|9142.8|9155.8|9150.8|9160.3|9155.3|9141.3|9136.3|139
1696408200000|2023-10-04 08:30:00|9155.3|9150.3|9155.8|9150.8|9160.3|9155.3|9148.3|9143.3|77
1696408500000|2023-10-04 08:35:00|9156.3|9151.3|9160.8|9155.8|9164.3|9159.3|9147.3|9142.3|240
1696408800000|2023-10-04 08:40:00|9161.3|9156.3|9164.3|9159.3|9169.8|9164.8|9161.3|9156.3|193
1696409100000|2023-10-04 08:45:00|9163.8|9158.8|9154.3|9149.3|9164.3|9159.3|9152.3|9147.3|78
1696409400000|2023-10-04 08:50:00|9153.8|9148.8|9151.3|9146.3|9159.3|9154.3|9149.8|9144.8|65
1696409700000|2023-10-04 08:55:00|9150.8|9145.8|9148.8|9143.8|9161.3|9156.3|9148.3|9143.3|45
1696410000000|2023-10-04 09:00:00|9149.3|9144.3|9148.3|9143.3|9151.3|9146.3|9142.3|9137.3|83
1696410300000|2023-10-04 09:05:00|9147.8|9142.8|9155.8|9150.8|9160.8|9155.8|9147.3|9142.3|101
1696410600000|2023-10-04 09:10:00|9154.3|9149.3|9154.3|9149.3|9157.3|9152.3|9147.3|9142.3|55
1696410900000|2023-10-04 09:15:00|9154.8|9149.8|9157.3|9152.3|9157.8|9152.8|9149.3|9144.3|87
1696411200000|2023-10-04 09:20:00|9156.8|9151.8|9157.3|9152.3|9158.3|9153.3|9144.3|9139.3|66
1696411500000|2023-10-04 09:25:00|9157.8|9152.8|9156.8|9151.8|9160.3|9155.3|9151.8|9146.8|45
1696411800000|2023-10-04 09:30:00|9156.3|9151.3|9157.8|9152.8|9165.8|9160.8|9153.8|9148.8|108
1696412100000|2023-10-04 09:35:00|9157.3|9152.3|9163.3|9158.3|9166.3|9161.3|9157.3|9152.3|146
1696412400000|2023-10-04 09:40:00|9162.8|9157.8|9162.3|9157.3|9164.3|9159.3|9158.8|9153.8|108
1696412700000|2023-10-04 09:45:00|9162.8|9157.8|9168.3|9163.3|9172.8|9167.8|9162.8|9157.8|119
1696413000000|2023-10-04 09:50:00|9167.8|9162.8|9171.3|9166.3|9176.3|9171.3|9167.3|9162.3|70
1696413300000|2023-10-04 09:55:00|9170.8|9165.8|9174.3|9169.3|9175.3|9170.3|9164.3|9159.3|35
1696413600000|2023-10-04 10:00:00|9173.8|9168.8|9176.8|9171.8|9180.8|9175.8|9172.3|9167.3|54
1696413900000|2023-10-04 10:05:00|9176.3|9171.3|9179.3|9174.3|9182.8|9177.8|9175.8|9170.8|46
1696414200000|2023-10-04 10:10:00|9178.8|9173.8|9183.8|9178.8|9186.3|9181.3|9176.3|9171.3|50
1696414500000|2023-10-04 10:15:00|9183.3|9178.3|9184.8|9179.8|9185.8|9180.8|9180.3|9175.3|135
1696414800000|2023-10-04 10:20:00|9183.8|9178.8|9184.3|9179.3|9186.3|9181.3|9180.8|9175.8|106
1696415100000|2023-10-04 10:25:00|9183.8|9178.8|9171.3|9166.3|9183.8|9178.8|9171.3|9166.3|88
1696415400000|2023-10-04 10:30:00|9171.8|9166.8|9169.3|9164.3|9175.8|9170.8|9165.8|9160.8|95
1696415700000|2023-10-04 10:35:00|9168.8|9163.8|9176.3|9171.3|9183.3|9178.3|9168.3|9163.3|67
1696416000000|2023-10-04 10:40:00|9175.8|9170.8|9172.3|9167.3|9176.8|9171.8|9165.8|9160.8|71
1696416300000|2023-10-04 10:45:00|9172.8|9167.8|9163.8|9158.8|9173.3|9168.3|9162.8|9157.8|103
1696416600000|2023-10-04 10:50:00|9162.8|9157.8|9161.3|9156.3|9164.8|9159.8|9158.3|9153.3|63
1696416900000|2023-10-04 10:55:00|9160.8|9155.8|9164.8|9159.8|9170.8|9165.8|9160.8|9155.8|64
1696417200000|2023-10-04 11:00:00|9164.3|9159.3|9159.3|9154.3|9168.3|9163.3|9156.8|9151.8|70
1696417500000|2023-10-04 11:05:00|9158.8|9153.8|9179.8|9174.8|9180.3|9175.3|9158.3|9153.3|79
1696417800000|2023-10-04 11:10:00|9180.3|9175.3|9179.3|9174.3|9180.8|9175.8|9172.3|9167.3|67
1696418100000|2023-10-04 11:15:00|9178.8|9173.8|9174.3|9169.3|9181.3|9176.3|9172.3|9167.3|55
1696418400000|2023-10-04 11:20:00|9173.8|9168.8|9165.3|9160.3|9173.8|9168.8|9163.8|9158.8|40
1696418700000|2023-10-04 11:25:00|9164.8|9159.8|9160.8|9155.8|9168.3|9163.3|9160.3|9155.3|61
1696419000000|2023-10-04 11:30:00|9160.3|9155.3|9162.8|9157.8|9167.3|9162.3|9158.8|9153.8|50
1696419300000|2023-10-04 11:35:00|9162.3|9157.3|9156.3|9151.3|9162.8|9157.8|9152.3|9147.3|110
1696419600000|2023-10-04 11:40:00|9156.4|9151.4|9153.9|9148.9|9156.4|9151.4|9150.9|9145.9|48
1696419900000|2023-10-04 11:45:00|9153.4|9148.4|9157.9|9152.9|9162.4|9157.4|9153.4|9148.4|49
1696420200000|2023-10-04 11:50:00|9157.4|9152.4|9160.4|9155.4|9164.4|9159.4|9155.4|9150.4|47
1696420500000|2023-10-04 11:55:00|9159.9|9154.9|9163.4|9158.4|9164.4|9159.4|9156.4|9151.4|49
1696420800000|2023-10-04 12:00:00|9162.4|9157.4|9154.4|9149.4|9164.9|9159.9|9154.4|9149.4|65
1696421100000|2023-10-04 12:05:00|9154.9|9149.9|9144.4|9139.4|9160.9|9155.9|9143.4|9138.4|80
1696421400000|2023-10-04 12:10:00|9143.9|9138.9|9146.9|9141.9|9149.9|9144.9|9142.4|9137.4|39
1696421700000|2023-10-04 12:15:00|9150.9|9145.9|9152.9|9147.9|9170.9|9165.9|9150.4|9145.4|153
1696422000000|2023-10-04 12:20:00|9153.4|9148.4|9158.9|9153.9|9163.4|9158.4|9144.4|9139.4|89
1696422300000|2023-10-04 12:25:00|9158.4|9153.4|9161.9|9156.9|9162.9|9157.9|9154.4|9149.4|102
1696422600000|2023-10-04 12:30:00|9161.4|9156.4|9174.4|9169.4|9174.4|9169.4|9158.4|9153.4|100
1696422900000|2023-10-04 12:35:00|9173.9|9168.9|9179.9|9174.9|9181.4|9176.4|9169.9|9164.9|103
1696423200000|2023-10-04 12:40:00|9179.4|9174.4|9181.4|9176.4|9184.9|9179.9|9178.4|9173.4|62
1696423500000|2023-10-04 12:45:00|9180.9|9175.9|9189.9|9184.9|9189.9|9184.9|9178.4|9173.4|75
1696423800000|2023-10-04 12:50:00|9189.4|9184.4|9176.4|9171.4|9189.9|9184.9|9172.9|9167.9|70
1696424100000|2023-10-04 12:55:00|9176.9|9171.9|9168.9|9163.9|9180.4|9175.4|9167.4|9162.4|70
1696424400000|2023-10-04 13:00:00|9169.4|9164.4|9167.9|9162.9|9171.9|9166.9|9160.4|9155.4|50
1696424700000|2023-10-04 13:05:00|9167.4|9162.4|9165.9|9160.9|9175.4|9170.4|9160.9|9155.9|54
1696425000000|2023-10-04 13:10:00|9165.4|9160.4|9159.9|9154.9|9168.4|9163.4|9159.4|9154.4|67
1696425300000|2023-10-04 13:15:00|9159.4|9154.4|9153.9|9148.9|9160.9|9155.9|9149.9|9144.9|49
1696425600000|2023-10-04 13:20:00|9154.4|9149.4|9152.9|9147.9|9156.4|9151.4|9151.9|9146.9|40
1696425900000|2023-10-04 13:25:00|9152.4|9147.4|9157.4|9152.4|9160.9|9155.9|9150.4|9145.4|142
1696426200000|2023-10-04 13:30:00|9156.9|9151.9|9150.9|9145.9|9160.4|9155.4|9146.4|9141.4|292
1696426500000|2023-10-04 13:35:00|9150.4|9145.4|9136.4|9131.4|9150.4|9145.4|9130.9|9125.9|270
1696426800000|2023-10-04 13:40:00|9135.9|9130.9|9127.4|9122.4|9137.9|9132.9|9126.9|9121.9|122
1696427100000|2023-10-04 13:45:00|9126.4|9121.4|9123.4|9118.4|9128.4|9123.4|9112.9|9107.9|159
1696427400000|2023-10-04 13:50:00|9122.9|9117.9|9118.4|9113.4|9128.9|9123.9|9113.4|9108.4|126
1696427700000|2023-10-04 13:55:00|9117.9|9112.9|9122.9|9117.9|9131.9|9126.9|9114.4|9109.4|108
1696428000000|2023-10-04 14:00:00|9118.4|9113.4|9101.4|9096.4|9128.4|9123.4|9096.4|9091.4|173
1696428300000|2023-10-04 14:05:00|9101.9|9096.9|9102.4|9097.4|9109.9|9104.9|9091.4|9086.4|146
1696428600000|2023-10-04 14:10:00|9103.5|9098.5|9101|9096|9108.5|9103.5|9093|9088|152
1696428900000|2023-10-04 14:15:00|9100.5|9095.5|9096|9091|9101|9096|9083.5|9078.5|156
1696429200000|2023-10-04 14:20:00|9096.5|9091.5|9091.5|9086.5|9099.5|9094.5|9082.5|9077.5|146
1696429500000|2023-10-04 14:25:00|9091|9086|9083|9078|9099.5|9094.5|9082|9077|162
1696429800000|2023-10-04 14:30:00|9084.5|9079.5|9107|9102|9107|9102|9084|9079|201
1696430100000|2023-10-04 14:35:00|9107.5|9102.5|9099.5|9094.5|9110.5|9105.5|9097.5|9092.5|148
1696430400000|2023-10-04 14:40:00|9099|9094|9092.5|9087.5|9111|9106|9091.5|9086.5|100
1696430700000|2023-10-04 14:45:00|9093|9088|9084.5|9079.5|9095.5|9090.5|9083.5|9078.5|85
1696431000000|2023-10-04 14:50:00|9085|9080|9090.5|9085.5|9097|9092|9085|9080|98
1696431300000|2023-10-04 14:55:00|9091|9086|9086|9081|9091.5|9086.5|9082.5|9077.5|120
1696431600000|2023-10-04 15:00:00|9085.5|9080.5|9085|9080|9088.5|9083.5|9079|9074|235
1696431900000|2023-10-04 15:05:00|9085.5|9080.5|9098.5|9093.5|9099.5|9094.5|9084.5|9079.5|123
1696432200000|2023-10-04 15:10:00|9099|9094|9100|9095|9110|9105|9098|9093|130
1696432500000|2023-10-04 15:15:00|9100.5|9095.5|9117.5|9112.5|9118|9113|9100|9095|147
1696432800000|2023-10-04 15:20:00|9118|9113|9113.5|9108.5|9120|9115|9113|9108|189
1696433100000|2023-10-04 15:25:00|9114|9109|9114|9109|9123|9118|9113|9108|282
1696433400000|2023-10-04 15:30:00|9114.5|9108.5|9111.5|9104.5|9119.5|9112.5|9108.5|9102.5|516
1696433700000|2023-10-04 15:35:00|9110.5|9103.5|9103.5|9097.5|9110.5|9103.5|9102.5|9096.5|270
1696434000000|2023-10-04 15:40:00|9102.5|9096.5|9109.5|9102.5|9109.5|9103.5|9098.5|9091.5|68
1696434300000|2023-10-04 15:45:00|9108.5|9101.5|9117.5|9110.5|9118.5|9111.5|9104.5|9097.5|48
1696434600000|2023-10-04 15:50:00|9116.5|9109.5|9123.5|9117.5|9123.5|9117.5|9111.5|9104.5|85
1696434900000|2023-10-04 15:55:00|9124.5|9118.5|9129.5|9122.5|9129.5|9122.5|9120.5|9114.5|46
1696435200000|2023-10-04 16:00:00|9128.5|9123.5|9121.5|9114.5|9129.5|9123.5|9120.5|9113.5|23
1696435500000|2023-10-04 16:05:00|9120.5|9113.5|9124.5|9117.5|9125.5|9119.5|9120.5|9113.5|4
1696435800000|2023-10-04 16:10:00|9125.5|9118.5|9124.5|9117.5|9131.5|9124.5|9122.5|9115.5|7
1696436100000|2023-10-04 16:15:00|9123.5|9118.5|9128.5|9122.5|9130.5|9124.5|9122.5|9116.5|21
1696436400000|2023-10-04 16:20:00|9129.5|9123.5|9119.5|9113.5|9132.5|9125.5|9118.5|9112.5|56
1696436700000|2023-10-04 16:25:00|9120.5|9114.5|9131.5|9125.5|9131.5|9125.5|9119.5|9113.5|26
1696437000000|2023-10-04 16:30:00|9132.5|9124.5|9135.5|9129.5|9137.5|9131.5|9130.5|9123.5|21
1696437300000|2023-10-04 16:35:00|9134.5|9128.5|9130.5|9124.5|9135.5|9128.5|9129.5|9122.5|20
1696437600000|2023-10-04 16:40:00|9131.5|9123.5|9130.5|9123.5|9135.5|9128.5|9128.5|9121.5|19
1696437900000|2023-10-04 16:45:00|9129.5|9122.5|9135.5|9129.5|9136.5|9130.5|9128.5|9121.5|44
1696438200000|2023-10-04 16:50:00|9136.5|9128.5|9133.5|9126.5|9137.5|9131.5|9132.5|9126.5|60
1696438500000|2023-10-04 16:55:00|9134.5|9127.5|9133.5|9126.5|9135.5|9128.5|9129.5|9122.5|13
1696438800000|2023-10-04 17:00:00|9132.5|9125.5|9129.5|9122.5|9136.5|9129.5|9128.5|9117.5|15
1696439100000|2023-10-04 17:05:00|9130.5|9123.5|9132.5|9125.5|9133.5|9126.5|9129.5|9122.5|9
1696439400000|2023-10-04 17:10:00|9131.5|9124.5|9127.5|9120.5|9132.5|9125.5|9127.5|9119.5|7
1696439700000|2023-10-04 17:15:00|9128.5|9121.5|9131.5|9124.5|9133.5|9126.5|9128.5|9121.5|19
1696440000000|2023-10-04 17:20:00|9132.5|9125.5|9127.5|9119.5|9134.5|9127.5|9126.5|9118.5|7
1696440300000|2023-10-04 17:25:00|9126.5|9117.5|9125.5|9118.5|9126.5|9119.5|9123.5|9116.5|6
1696440600000|2023-10-04 17:30:00|9124.5|9117.5|9126.5|9119.5|9128.5|9121.5|9121.5|9114.5|38
1696440900000|2023-10-04 17:35:00|9127.5|9120.5|9124.5|9117.5|9127.5|9120.5|9123.5|9116.5|9
1696441200000|2023-10-04 17:40:00|9125.5|9116.5|9124.5|9116.5|9125.5|9117.5|9120.5|9112.5|6
1696441500000|2023-10-04 17:45:00|9125.5|9117.5|9125.5|9118.5|9125.5|9118.5|9121.5|9114.5|5
1696441800000|2023-10-04 17:50:00|9124.5|9117.5|9117.5|9108.5|9124.5|9117.5|9116.5|9107.5|12
1696442100000|2023-10-04 17:55:00|9118.5|9109.5|9121.5|9109.5|9122.5|9115|9118.5|9109.5|10
1696442400000|2023-10-04 18:00:00|9120.6|9108.6|9122.6|9110.6|9122.6|9110.6|9116.5|9104.5|0
1696442700000|2023-10-04 18:05:00|9124.6|9112.6|9118.4|9106.4|9124.6|9112.6|9116.4|9104.4|0
1696443000000|2023-10-04 18:10:00|9117.4|9105.4|9122.5|9110.5|9124.4|9112.4|9116.4|9104.4|0
1696443300000|2023-10-04 18:15:00|9122.6|9110.6|9118.6|9106.6|9124.6|9112.6|9118.6|9106.6|0
1696443600000|2023-10-04 18:20:00|9112.6|9100.6|9095.6|9083.6|9112.6|9100.6|9093.6|9081.6|0
1696443900000|2023-10-04 18:25:00|9095.7|9083.7|9103.7|9091.7|9105.7|9093.7|9095.6|9083.6|0
1696444200000|2023-10-04 18:30:00|9103.8|9091.8|9101.7|9089.7|9107.8|9095.8|9101.7|9089.7|0
1696444500000|2023-10-04 18:35:00|9101.6|9089.6|9105.7|9093.7|9105.8|9093.8|9099.7|9087.7|0
1696444800000|2023-10-04 18:40:00|9105.8|9093.8|9109.8|9097.8|9109.8|9097.8|9104.7|9092.7|0
1696445100000|2023-10-04 18:45:00|9109.9|9097.9|9108|9096|9112|9100|9108|9096|0
1696445400000|2023-10-04 18:50:00|9107.9|9095.9|9108|9096|9110|9098|9106|9094|0
1696445700000|2023-10-04 18:55:00|9106|9094|9110.1|9098.1|9112.1|9100.1|9106|9094|0
1696446000000|2023-10-04 19:00:00|9111.1|9099.1|9112.1|9100.1|9114.2|9102.2|9110.1|9098.1|0
1696446300000|2023-10-04 19:05:00|9112|9100|9114.2|9102.2|9114.2|9102.2|9110|9098|0
1696446600000|2023-10-04 19:10:00|9114.1|9102.1|9120.2|9108.2|9120.3|9108.3|9114.1|9102.1|0
1696446900000|2023-10-04 19:15:00|9120.3|9108.3|9126.4|9114.4|9128.5|9116.5|9120.2|9108.2|0
1696447200000|2023-10-04 19:20:00|9125.4|9113.4|9126.5|9114.5|9128.5|9116.5|9122.4|9110.4|0
1696447500000|2023-10-04 19:25:00|9128.5|9116.5|9124.5|9112.5|9128.5|9116.5|9124.4|9112.4|0
1696447800000|2023-10-04 19:30:00|9126.4|9114.4|9130.5|9118.5|9130.5|9118.5|9124.4|9112.4|0
1696448100000|2023-10-04 19:35:00|9130.6|9118.6|9128.7|9116.7|9134.7|9122.7|9128.7|9116.7|0
1696448400000|2023-10-04 19:40:00|9128.8|9116.8|9130.6|9118.6|9134.7|9122.7|9128.7|9116.7|0
1696448700000|2023-10-04 19:45:00|9128.6|9116.6|9124.7|9112.7|9132.7|9120.7|9124.7|9112.7|0
1696449000000|2023-10-04 19:50:00|9124.6|9112.6|9128.8|9116.8|9128.8|9116.8|9118.6|9106.6|0
1696449300000|2023-10-04 19:55:00|9126.9|9114.9|9129.4|9117.4|9130.7|9118.7|9126.8|9114.8|0
1696449600000|2023-10-04 20:00:00|9124.8|9112.8|9124.5|9112.5|9125.5|9113.5|9118.5|9106.5|0
1696449900000|2023-10-04 20:05:00|9124.1|9112.1|9129.5|9117.5|9129.9|9117.9|9123.5|9111.5|0
1696450200000|2023-10-04 20:10:00|9128.9|9116.9|9126.1|9114.1|9129.5|9117.5|9125.5|9113.5|0
1696450500000|2023-10-04 20:15:00|9125.1|9113.1|9126.5|9114.5|9127.1|9115.1|9124.6|9112.6|0
1696450800000|2023-10-04 20:20:00|9126.3|9114.3|9125.5|9113.5|9127.1|9115.1|9125.1|9113.1|0
1696451100000|2023-10-04 20:25:00|9125.6|9113.6|9126.2|9114.2|9126.8|9114.8|9125.5|9113.5|0
1696451400000|2023-10-04 20:30:00|9126|9114|9124.8|9112.8|9126.2|9114.2|9124.4|9112.4|0
1696451700000|2023-10-04 20:35:00|9124.4|9112.4|9124.4|9112.4|9124.8|9112.8|9123.4|9111.4|0
1696452000000|2023-10-04 20:40:00|9124.8|9112.8|9123.8|9111.8|9125.2|9113.2|9123.4|9111.4|0
1696452300000|2023-10-04 20:45:00|9123.4|9111.4|9122.4|9110.4|9124.4|9112.4|9122.4|9110.4|0
1696452600000|2023-10-04 20:50:00|9122.8|9110.8|9122.8|9110.8|9123.8|9111.8|9122.4|9110.4|0
1696452900000|2023-10-04 20:55:00|9122.4|9110.4|9121.6|9109.6|9122.4|9110.4|9120.8|9108.8|0
1696453200000|2023-10-04 21:00:00|9122|9110|9120.2|9108.2|9122.2|9110.2|9120|9108|0
1696453500000|2023-10-04 21:05:00|9120|9108|9120.2|9108.2|9120.2|9108.2|9120|9108|0
1696453800000|2023-10-04 21:10:00|9120.4|9108.4|9119.4|9107.4|9120.4|9108.4|9119.2|9107.2|0
1696454100000|2023-10-04 21:15:00|9119.8|9107.8|9120.6|9108.6|9121.2|9109.2|9119.8|9107.8|0
1696454400000|2023-10-04 21:20:00|9120.4|9108.4|9122.5|9110.5|9122.5|9110.5|9120.4|9108.4|0
1696454700000|2023-10-04 21:25:00|9122.7|9110.7|9123|9111|9123.4|9111.4|9122.7|9110.7|0
1696455000000|2023-10-04 21:30:00|9123.4|9111.4|9123|9111|9123.4|9111.4|9123|9111|0
1696455300000|2023-10-04 21:35:00|9122.8|9110.8|9123|9111|9123|9111|9122.8|9110.8|0
1696455900000|2023-10-04 21:45:00|9122.8|9110.8|9123|9111|9123.2|9111.2|9122.8|9110.8|0
1696456200000|2023-10-04 21:50:00|9123.2|9111.2|9122.3|9110.3|9123.2|9111.2|9122|9110|0
1696456500000|2023-10-04 21:55:00|9122.4|9110.4|9123.2|9111.2|9123.2|9111.2|9121.9|9109.9|0
1696456800000|2023-10-04 22:00:00|9123.3|9111.3|9122|9110|9124.8|9112.8|9120.9|9108.9|0
1696457100000|2023-10-04 22:05:00|9122.1|9110.1|9121.3|9109.3|9122.6|9110.6|9121.3|9109.3|0
1696457400000|2023-10-04 22:10:00|9121.8|9109.8|9121.7|9109.7|9123.1|9111.1|9121.3|9109.3|0
1696457700000|2023-10-04 22:15:00|9122.1|9110.1|9122.5|9110.5|9123.5|9111.5|9122.1|9110.1|0
1696458000000|2023-10-04 22:20:00|9122.9|9110.9|9123.5|9111.5|9125.5|9113.5|9122.5|9110.5|0
1696458300000|2023-10-04 22:25:00|9123.1|9111.1|9122.5|9110.5|9123.5|9111.5|9122.1|9110.1|0
1696458600000|2023-10-04 22:30:00|9122.9|9110.9|9124.2|9112.2|9125|9113|9122.5|9110.5|0
1696458900000|2023-10-04 22:35:00|9124.4|9112.4|9126.6|9114.6|9127|9115|9124.4|9112.4|0
1696459200000|2023-10-04 22:40:00|9126.2|9114.2|9124.6|9112.6|9127|9115|9124.6|9112.6|0
1696459500000|2023-10-04 22:45:00|9124.5|9112.5|9126|9114|9126|9114|9123.6|9111.6|0
1696459800000|2023-10-04 22:50:00|9125.6|9113.6|9124.6|9112.6|9125.6|9113.6|9123.6|9111.6|0
1696460100000|2023-10-04 22:55:00|9124.2|9112.2|9123.6|9111.6|9124.2|9112.2|9123.2|9111.2|0
1696460400000|2023-10-04 23:00:00|9124.2|9112.2|9124.9|9112.9|9125|9113|9123.8|9111.8|0
1696460700000|2023-10-04 23:05:00|9124.5|9112.5|9124.9|9112.9|9125.5|9113.5|9124.5|9112.5|0
1696461000000|2023-10-04 23:10:00|9125.5|9113.5|9124.9|9112.9|9125.9|9113.9|9124.9|9112.9|0
1696461300000|2023-10-04 23:15:00|9125.3|9113.3|9123.1|9111.1|9125.5|9113.5|9121.7|9109.7|0
1696461600000|2023-10-04 23:20:00|9122.9|9110.9|9124.1|9112.1|9124.1|9112.1|9122.5|9110.5|0
1696461900000|2023-10-04 23:25:00|9123.5|9111.5|9124.9|9112.9|9125.5|9113.5|9123.1|9111.1|0
1696462200000|2023-10-04 23:30:00|9124.5|9112.5|9124.1|9112.1|9125.5|9113.5|9124.1|9112.1|0
1696462500000|2023-10-04 23:35:00|9124.5|9112.5|9123.1|9111.1|9124.9|9112.9|9122.1|9110.1|0
1696462800000|2023-10-04 23:40:00|9123.5|9111.5|9123.1|9111.1|9124.1|9112.1|9123.1|9111.1|0
1696463100000|2023-10-04 23:45:00|9123.5|9111.5|9123.5|9111.5|9124.9|9112.9|9123.1|9111.1|0
1696463400000|2023-10-04 23:50:00|9124.1|9112.1|9124.5|9112.5|9124.9|9112.9|9123.5|9111.5|0
1696463700000|2023-10-04 23:55:00|9124.9|9112.9|9127.4|9115.4|9127.4|9115.4|9123.5|9111.5|0
1696464000000|2023-10-05 00:00:00|9126.8|9114.8|9121.7|9109.7|9127.4|9115.4|9120.7|9108.7|0
1696464300000|2023-10-05 00:05:00|9122.1|9110.1|9117.9|9105.9|9122.1|9110.1|9117.3|9105.3|0
1696464600000|2023-10-05 00:10:00|9118.3|9106.3|9118.3|9106.3|9122.6|9110.6|9117.9|9105.9|0
1696464900000|2023-10-05 00:15:00|9118.9|9106.9|9113.7|9101.7|9119.3|9107.3|9113.7|9101.7|0
1696465200000|2023-10-05 00:20:00|9111.8|9099.8|9113.7|9101.7|9113.7|9101.7|9111.7|9099.7|0
1696465500000|2023-10-05 00:25:00|9115.6|9103.6|9109.8|9097.8|9115.6|9103.6|9107.8|9095.8|0
1696465800000|2023-10-05 00:30:00|9111.7|9099.7|9115.7|9103.7|9115.7|9103.7|9109.8|9097.8|0
1696466100000|2023-10-05 00:35:00|9117.6|9105.6|9117.6|9105.6|9121.6|9109.6|9117.6|9105.6|0
1696466400000|2023-10-05 00:40:00|9117.7|9105.7|9119.6|9107.6|9119.7|9107.7|9117.7|9105.7|0
1696466700000|2023-10-05 00:45:00|9121.6|9109.6|9125.5|9113.5|9125.5|9113.5|9121.5|9109.5|0
1696467000000|2023-10-05 00:50:00|9126.5|9114.5|9127.4|9115.4|9127.5|9115.5|9125.5|9113.5|0
1696467300000|2023-10-05 00:55:00|9127.5|9115.5|9131.4|9119.4|9131.4|9119.4|9127.4|9115.4|0
1696467600000|2023-10-05 01:00:00|9133.3|9121.3|9131.3|9119.3|9133.3|9121.3|9129.4|9117.4|0
1696467900000|2023-10-05 01:05:00|9131.4|9119.4|9133.3|9121.3|9135.3|9123.3|9131.3|9119.3|0
1696468200000|2023-10-05 01:10:00|9133.4|9121.4|9137.2|9125.2|9137.2|9125.2|9133.3|9121.3|0
1696468500000|2023-10-05 01:15:00|9139.2|9127.2|9143.1|9131.1|9145|9133|9139.2|9127.2|0
1696468800000|2023-10-05 01:20:00|9145|9133|9143|9131|9147|9135|9141.1|9129.1|0
1696469100000|2023-10-05 01:25:00|9143.1|9131.1|9139.1|9127.1|9145|9133|9139.1|9127.1|0
1696469400000|2023-10-05 01:30:00|9137.1|9125.1|9143|9131|9143|9131|9135.1|9123.1|0
1696469700000|2023-10-05 01:35:00|9143.1|9131.1|9139.1|9127.1|9143.1|9131.1|9139.1|9127.1|0
1696470000000|2023-10-05 01:40:00|9141|9129|9141.1|9129.1|9143|9131|9139.1|9127.1|0
1696470300000|2023-10-05 01:45:00|9143|9131|9141.1|9129.1|9143|9131|9137.2|9125.2|0
1696470600000|2023-10-05 01:50:00|9141|9129|9147|9135|9147|9135|9139.1|9127.1|0
1696470900000|2023-10-05 01:55:00|9146.9|9134.9|9149|9137|9149|9137|9146.9|9134.9|0
1696471200000|2023-10-05 02:00:00|9147|9135|9145.1|9133.1|9147.1|9135.1|9143.1|9131.1|0
1696471500000|2023-10-05 02:05:00|9143.1|9131.1|9141.1|9129.1|9143.2|9131.2|9139.2|9127.2|0
1696471800000|2023-10-05 02:10:00|9139.2|9127.2|9143.1|9131.1|9145|9133|9139.2|9127.2|0
1696472100000|2023-10-05 02:15:00|9143|9131|9145.1|9133.1|9147|9135|9143|9131|0
1696472400000|2023-10-05 02:20:00|9145|9133|9147|9135|9147|9135|9143.1|9131.1|0
1696472700000|2023-10-05 02:25:00|9145.1|9133.1|9145.1|9133.1|9147|9135|9143.1|9131.1|0
1696473000000|2023-10-05 02:30:00|9145|9133|9143.1|9131.1|9145.1|9133.1|9141.2|9129.2|0
1696473300000|2023-10-05 02:35:00|9141.2|9129.2|9141.2|9129.2|9143.1|9131.1|9139.2|9127.2|0
1696473600000|2023-10-05 02:40:00|9139.2|9127.2|9139.2|9127.2|9139.3|9127.3|9139.2|9127.2|0
1696473900000|2023-10-05 02:45:00|9139.3|9127.3|9139.2|9127.2|9141.2|9129.2|9139.2|9127.2|0
1696474200000|2023-10-05 02:50:00|9139.3|9127.3|9141.2|9129.2|9141.2|9129.2|9139.2|9127.2|0
1696474500000|2023-10-05 02:55:00|9139.3|9127.3|9139.3|9127.3|9141.3|9129.3|9139.3|9127.3|0
1696474800000|2023-10-05 03:00:00|9141.2|9129.2|9143.2|9131.2|9143.2|9131.2|9141.2|9129.2|0
1696475100000|2023-10-05 03:05:00|9143.1|9131.1|9143.2|9131.2|9143.2|9131.2|9141.2|9129.2|0
1696475400000|2023-10-05 03:10:00|9143.1|9131.1|9155.1|9143.1|9157.1|9145.1|9141.2|9129.2|0
1696475700000|2023-10-05 03:15:00|9153.1|9141.1|9149.1|9137.1|9155.1|9143.1|9148.1|9136.1|0
1696476000000|2023-10-05 03:20:00|9147.2|9135.2|9147.2|9135.2|9147.2|9135.2|9147.2|9135.2|0
1696476300000|2023-10-05 03:25:00|9149.1|9137.1|9151|9139|9153|9141|9149.1|9137.1|0
1696476600000|2023-10-05 03:30:00|9151.1|9139.1|9158.9|9146.9|9158.9|9146.9|9151.1|9139.1|0
1696476900000|2023-10-05 03:35:00|9160.8|9148.8|9158.9|9146.9|9160.8|9148.8|9158.9|9146.9|0
1696477200000|2023-10-05 03:40:00|9160.8|9148.8|9160.8|9148.8|9160.9|9148.9|9158.9|9146.9|0
1696477500000|2023-10-05 03:45:00|9160.9|9148.9|9160.8|9148.8|9160.9|9148.9|9160.8|9148.8|0
1696477800000|2023-10-05 03:50:00|9160.9|9148.9|9160.9|9148.9|9160.9|9148.9|9160.9|9148.9|0
1696478100000|2023-10-05 03:55:00|9158.9|9146.9|9160.9|9148.9|9160.9|9148.9|9158.9|9146.9|0
1696478400000|2023-10-05 04:00:00|9159.9|9147.9|9159|9147|9160.9|9148.9|9159|9147|0
1696478700000|2023-10-05 04:05:00|9160.9|9148.9|9159|9147|9161|9149|9157.1|9145.1|0
1696479000000|2023-10-05 04:10:00|9159.1|9147.1|9157.1|9145.1|9159.1|9147.1|9157.1|9145.1|0
1696479300000|2023-10-05 04:15:00|9155.1|9143.1|9151.9|9139.9|9155.1|9143.1|9149.9|9137.9|0
1696479600000|2023-10-05 04:20:00|9153.8|9141.8|9149.9|9137.9|9153.8|9141.8|9149.9|9137.9|0
1696479900000|2023-10-05 04:25:00|9150|9138|9149.9|9137.9|9150|9138|9146.1|9134.1|0
1696480200000|2023-10-05 04:30:00|9148|9136|9148|9136|9149.9|9137.9|9148|9136|0
1696480500000|2023-10-05 04:35:00|9149.9|9137.9|9149.9|9137.9|9149.9|9137.9|9148|9136|0
1696480800000|2023-10-05 04:40:00|9150|9138|9149.9|9137.9|9150|9138|9149.9|9137.9|0
1696481100000|2023-10-05 04:45:00|9148|9136|9148|9136|9149.9|9137.9|9148|9136|0
1696481400000|2023-10-05 04:50:00|9149.9|9137.9|9149.9|9137.9|9149.9|9137.9|9149.9|9137.9|0
1696481700000|2023-10-05 04:55:00|9148|9136|9149.9|9137.9|9149.9|9137.9|9148|9136|0
1696482000000|2023-10-05 05:00:00|9149|9137|9144.1|9132.1|9149.9|9137.9|9144|9132|0
1696482300000|2023-10-05 05:05:00|9144|9132|9142|9130|9144.1|9132.1|9142|9130|0
1696482600000|2023-10-05 05:10:00|9142.1|9130.1|9150|9138|9150|9138|9142|9130|0
1696482900000|2023-10-05 05:15:00|9149|9137|9148.1|9136.1|9150.1|9138.1|9148.1|9136.1|0
1696483200000|2023-10-05 05:20:00|9150|9138|9149.9|9137.9|9150|9138|9149.9|9137.9|0
1696483500000|2023-10-05 05:25:00|9151.8|9139.8|9151.7|9139.7|9151.8|9139.8|9147.8|9135.8|0
1696483800000|2023-10-05 05:30:00|9149.8|9137.8|9147.8|9135.8|9149.8|9137.8|9143.8|9131.8|0
1696484100000|2023-10-05 05:35:00|9147.7|9135.7|9155.6|9143.6|9155.6|9143.6|9147.7|9135.7|0
1696484400000|2023-10-05 05:40:00|9153.7|9141.7|9147.7|9135.7|9153.7|9141.7|9147.7|9135.7|0
1696484700000|2023-10-05 05:45:00|9145.8|9133.8|9147.8|9135.8|9149.7|9137.7|9141.9|9129.9|0
1696485000000|2023-10-05 05:50:00|9148.7|9136.7|9145.8|9133.8|9149.7|9137.7|9145.8|9133.8|0
1696485300000|2023-10-05 05:55:00|9146.8|9134.8|9151.7|9139.7|9151.7|9139.7|9146.8|9134.8|0
1696485600000|2023-10-05 06:00:00|9149.7|9137.7|9134.5|9129.5|9153.7|9142|9134.5|9129.5|27
1696485900000|2023-10-05 06:05:00|9134|9129|9139|9134|9140.5|9135.5|9132|9127|19
1696486200000|2023-10-05 06:10:00|9138.5|9133.5|9133|9128|9138.5|9133.5|9132.5|9127.5|1
1696486500000|2023-10-05 06:15:00|9133.5|9128.5|9134|9129|9134.5|9129.5|9133.5|9128.5|0
1696486800000|2023-10-05 06:20:00|9135.5|9130.5|9135|9130|9136.5|9131.5|9134|9129|8
1696487100000|2023-10-05 06:25:00|9133.5|9128.5|9138.5|9133.5|9141|9136|9131.5|9126.5|42
1696487400000|2023-10-05 06:30:00|9140|9135|9148|9143|9149|9144|9139.5|9134.5|65
1696487700000|2023-10-05 06:35:00|9147.5|9142.5|9154|9149|9155|9150|9146.5|9141.5|69
1696488000000|2023-10-05 06:40:00|9154.5|9149.5|9162|9157|9167|9162|9154.5|9149.5|68
1696488300000|2023-10-05 06:45:00|9161.5|9156.5|9168|9163|9171.5|9166.5|9154|9149|54
1696488600000|2023-10-05 06:50:00|9168.5|9163.5|9168|9163|9172|9167|9164|9159|56
1696488900000|2023-10-05 06:55:00|9168.5|9163.5|9165.5|9160.5|9175.5|9170.5|9165.5|9160.5|102
1696489200000|2023-10-05 07:00:00|9159.5|9154.5|9144.5|9139.5|9159.5|9154.5|9137.5|9132.5|746
1696489500000|2023-10-05 07:05:00|9144|9139|9136.5|9131.5|9148.5|9143.5|9129|9124|362
1696489800000|2023-10-05 07:10:00|9137|9132|9126.5|9121.5|9141.5|9136.5|9126.5|9121.5|252
1696490100000|2023-10-05 07:15:00|9127|9122|9129|9124|9138.5|9133.5|9121.5|9116.5|202
1696490400000|2023-10-05 07:20:00|9131.5|9126.5|9121.5|9116.5|9133|9128|9117.5|9112.5|193
1696490700000|2023-10-05 07:25:00|9121|9116|9121.5|9116.5|9130.5|9125.5|9115.5|9110.5|107
1696491000000|2023-10-05 07:30:00|9121|9116|9096.5|9091.5|9125.5|9120.5|9096.5|9091.5|183
1696491300000|2023-10-05 07:35:00|9096|9091|9104|9099|9112|9107|9096|9091|78
1696491600000|2023-10-05 07:40:00|9106.9|9101.9|9101.4|9096.4|9111.9|9106.9|9096.9|9091.9|139
1696491900000|2023-10-05 07:45:00|9099.4|9094.4|9115.9|9110.9|9117.4|9112.4|9099.4|9094.4|90
1696492200000|2023-10-05 07:50:00|9116.4|9111.4|9121.4|9116.4|9123.9|9118.9|9110.4|9105.4|94
1696492500000|2023-10-05 07:55:00|9121.9|9116.9|9131.4|9126.4|9132.9|9127.9|9119.9|9114.9|56
1696492800000|2023-10-05 08:00:00|9130.9|9125.9|9143.4|9138.4|9146.4|9141.4|9130.4|9125.4|67
1696493100000|2023-10-05 08:05:00|9143.9|9138.9|9151.4|9146.4|9151.4|9146.4|9137.4|9132.4|56
1696493400000|2023-10-05 08:10:00|9151.9|9146.9|9156.4|9151.4|9159.4|9154.4|9145.9|9140.9|59
1696493700000|2023-10-05 08:15:00|9156.9|9151.9|9157.4|9152.4|9160.9|9155.9|9147.4|9142.4|64
1696494000000|2023-10-05 08:20:00|9157.9|9152.9|9166.4|9161.4|9166.4|9161.4|9157.4|9152.4|51
1696494300000|2023-10-05 08:25:00|9165.9|9160.9|9164.4|9159.4|9168.9|9163.9|9160.4|9155.4|57
1696494600000|2023-10-05 08:30:00|9164.9|9159.9|9163.4|9158.4|9172.9|9167.9|9162.4|9157.4|156
1696494900000|2023-10-05 08:35:00|9163.9|9158.9|9150.4|9145.4|9164.9|9159.9|9149.4|9144.4|84
1696495200000|2023-10-05 08:40:00|9150.9|9145.9|9144.9|9139.9|9153.4|9148.4|9142.4|9137.4|74
1696495500000|2023-10-05 08:45:00|9145.4|9140.4|9136.4|9131.4|9147.9|9142.9|9136.4|9131.4|88
1696495800000|2023-10-05 08:50:00|9135.9|9130.9|9125.4|9120.4|9137.9|9132.9|9125.4|9120.4|115
1696496100000|2023-10-05 08:55:00|9125.9|9120.9|9119.9|9114.9|9126.4|9121.4|9118.4|9113.4|76
1696496400000|2023-10-05 09:00:00|9120.4|9115.4|9112.9|9107.9|9121.4|9116.4|9111.4|9106.4|49
1696496700000|2023-10-05 09:05:00|9112.4|9107.4|9119.4|9114.4|9120.9|9115.9|9105.9|9100.9|146
1696497000000|2023-10-05 09:10:00|9118.9|9113.9|9108.9|9103.9|9125.9|9120.9|9108.4|9103.4|169
1696497300000|2023-10-05 09:15:00|9108.4|9103.4|9104.9|9099.9|9109.9|9104.9|9099.9|9094.9|118
1696497600000|2023-10-05 09:20:00|9105.4|9100.4|9103.9|9098.9|9109.4|9104.4|9099.9|9094.9|157
1696497900000|2023-10-05 09:25:00|9103.4|9098.4|9111.4|9106.4|9112.9|9107.9|9098.9|9093.9|55
1696498200000|2023-10-05 09:30:00|9110.9|9105.9|9107.9|9102.9|9111.9|9106.9|9099.9|9094.9|61
1696498500000|2023-10-05 09:35:00|9108.4|9103.4|9110.4|9105.4|9114.9|9109.9|9106.4|9101.4|91
1696498800000|2023-10-05 09:40:00|9109.9|9104.9|9107.9|9102.9|9110.9|9105.9|9103.9|9098.9|67
1696499100000|2023-10-05 09:45:00|9108.9|9103.9|9103.4|9098.4|9110.4|9105.4|9101.9|9096.9|89
1696499400000|2023-10-05 09:50:00|9103.9|9098.9|9118.4|9113.4|9121.9|9116.9|9102.9|9097.9|54
1696499700000|2023-10-05 09:55:00|9117.9|9112.9|9120.4|9115.4|9122.9|9117.9|9116.4|9111.4|34
1696500000000|2023-10-05 10:00:00|9119.9|9114.9|9126.4|9121.4|9126.9|9121.9|9115.4|9110.4|42
1696500300000|2023-10-05 10:05:00|9125.9|9120.9|9129.4|9124.4|9129.4|9124.4|9119.4|9114.4|21
1696500600000|2023-10-05 10:10:00|9128.9|9123.9|9134.4|9129.4|9134.9|9129.9|9126.4|9121.4|116
1696500900000|2023-10-05 10:15:00|9134.9|9129.9|9133.4|9128.4|9136.9|9131.9|9129.9|9124.9|60
1696501200000|2023-10-05 10:20:00|9132.9|9127.9|9129.4|9124.4|9134.4|9129.4|9127.9|9122.9|32
1696501500000|2023-10-05 10:25:00|9129.9|9124.9|9134.9|9129.9|9135.4|9130.4|9128.4|9123.4|29
1696501800000|2023-10-05 10:30:00|9134.4|9129.4|9141.4|9136.4|9142.4|9137.4|9133.4|9128.4|37
1696502100000|2023-10-05 10:35:00|9141.9|9136.9|9145.4|9140.4|9150.4|9145.4|9140.4|9135.4|57
1696502400000|2023-10-05 10:40:00|9145.9|9140.9|9145.9|9140.9|9147.9|9142.9|9139.9|9134.9|39
1696502700000|2023-10-05 10:45:00|9146.4|9141.4|9138.4|9133.4|9148.9|9143.9|9137.9|9132.9|49
1696503000000|2023-10-05 10:50:00|9137.9|9132.9|9139.9|9134.9|9140.9|9135.9|9134.9|9129.9|20
1696503300000|2023-10-05 10:55:00|9140.4|9135.4|9145.9|9140.9|9149.4|9144.4|9140.4|9135.4|52
1696503600000|2023-10-05 11:00:00|9146.4|9141.4|9139.9|9134.9|9150.4|9145.4|9138.4|9133.4|23
1696503900000|2023-10-05 11:05:00|9139.4|9134.4|9139.4|9134.4|9142.9|9137.9|9134.9|9129.9|24
1696504200000|2023-10-05 11:10:00|9139.9|9134.9|9147.4|9142.4|9151.4|9146.4|9138.4|9133.4|53
1696504500000|2023-10-05 11:15:00|9147.9|9142.9|9146.4|9141.4|9150.4|9145.4|9144.4|9139.4|38
1696504800000|2023-10-05 11:20:00|9146.9|9141.9|9159.4|9154.4|9159.4|9154.4|9146.9|9141.9|32
1696505100000|2023-10-05 11:25:00|9158.9|9153.9|9158.9|9153.9|9165.4|9160.4|9157.4|9152.4|25
1696505400000|2023-10-05 11:30:00|9158.4|9153.4|9160.4|9155.4|9165.4|9160.4|9158.4|9153.4|88
1696505700000|2023-10-05 11:35:00|9159.9|9154.9|9169.4|9164.4|9171.4|9166.4|9158.4|9153.4|75
1696506000000|2023-10-05 11:40:00|9168.5|9163.5|9172.5|9167.5|9176|9171|9167.5|9162.5|44
1696506300000|2023-10-05 11:45:00|9172|9167|9179|9174|9179|9174|9172|9167|65
1696506600000|2023-10-05 11:50:00|9178.5|9173.5|9177.5|9172.5|9179.5|9174.5|9173.5|9168.5|136
1696506900000|2023-10-05 11:55:00|9178|9173|9180.5|9175.5|9181.5|9176.5|9176|9171|85
1696507200000|2023-10-05 12:00:00|9179.5|9174.5|9189|9184|9190|9185|9178.5|9173.5|68
1696507500000|2023-10-05 12:05:00|9188.5|9183.5|9181|9176|9190|9185|9178|9173|67
1696507800000|2023-10-05 12:10:00|9180|9175|9171|9166|9180.5|9175.5|9169|9164|72
1696508100000|2023-10-05 12:15:00|9170.5|9165.5|9180.5|9175.5|9183.5|9178.5|9170.5|9165.5|126
1696508400000|2023-10-05 12:20:00|9180|9175|9176.5|9171.5|9186.5|9181.5|9176.5|9171.5|56
1696508700000|2023-10-05 12:25:00|9176|9171|9181|9176|9182|9177|9175|9170|48
1696509000000|2023-10-05 12:30:00|9180.5|9175.5|9170.5|9165.5|9184|9179|9169.5|9164.5|85
1696509300000|2023-10-05 12:35:00|9171|9166|9169.5|9164.5|9174.5|9169.5|9163.5|9158.5|172
1696509600000|2023-10-05 12:40:00|9169|9164|9164|9159|9169.5|9164.5|9157.5|9152.5|60
1696509900000|2023-10-05 12:45:00|9163.5|9158.5|9166|9161|9175.5|9170.5|9163.5|9158.5|41
1696510200000|2023-10-05 12:50:00|9166.5|9161.5|9159.5|9154.5|9167|9162|9158.5|9153.5|52
1696510500000|2023-10-05 12:55:00|9160|9155|9164.5|9159.5|9167.5|9162.5|9160|9155|52
1696510800000|2023-10-05 13:00:00|9164|9159|9159.5|9154.5|9173|9168|9159.5|9154.5|43
1696511100000|2023-10-05 13:05:00|9158.5|9153.5|9173|9168|9173|9168|9157.5|9152.5|74
1696511400000|2023-10-05 13:10:00|9173.5|9168.5|9161.5|9156.5|9174|9169|9160.5|9155.5|40
1696511700000|2023-10-05 13:15:00|9162|9157|9166.5|9161.5|9170|9165|9158.5|9153.5|18
1696512000000|2023-10-05 13:20:00|9166|9161|9164|9159|9167|9162|9160|9155|34
1696512300000|2023-10-05 13:25:00|9163|9158|9167.5|9162.5|9179.5|9174.5|9160|9155|77
1696512600000|2023-10-05 13:30:00|9167|9162|9181.5|9176.5|9188|9183|9164.5|9159.5|117
1696512900000|2023-10-05 13:35:00|9181|9176|9171|9166|9189.5|9184.5|9171|9166|90
1696513200000|2023-10-05 13:40:00|9171.5|9166.5|9165.5|9160.5|9175.5|9170.5|9162.5|9157.5|70
1696513500000|2023-10-05 13:45:00|9163.5|9158.5|9168.5|9163.5|9170.5|9165.5|9159.5|9154.5|56
1696513800000|2023-10-05 13:50:00|9169|9164|9182.5|9177.5|9182.5|9177.5|9169|9164|103
1696514100000|2023-10-05 13:55:00|9183|9178|9193.5|9188.5|9196.5|9191.5|9182|9177|81
1696514400000|2023-10-05 14:00:00|9195|9190|9187.5|9182.5|9195|9190|9179.5|9174.5|102
1696514700000|2023-10-05 14:05:00|9188|9183|9187.5|9182.5|9189|9184|9176.5|9171.5|79
1696515000000|2023-10-05 14:10:00|9187.8|9182.8|9187.8|9182.8|9191.3|9186.3|9179.8|9174.8|45
1696515300000|2023-10-05 14:15:00|9187.3|9182.3|9188.3|9183.3|9191.8|9186.8|9179.3|9174.3|70
1696515600000|2023-10-05 14:20:00|9188.8|9183.8|9176.3|9171.3|9189.8|9184.8|9175.8|9170.8|76
1696515900000|2023-10-05 14:25:00|9175.8|9170.8|9194.8|9189.8|9196.8|9191.8|9175.3|9170.3|114
1696516200000|2023-10-05 14:30:00|9194.3|9189.3|9190.3|9185.3|9197.3|9192.3|9188.3|9183.3|169
1696516500000|2023-10-05 14:35:00|9190.8|9185.8|9167.8|9162.8|9192.3|9187.3|9167.8|9162.8|146
1696516800000|2023-10-05 14:40:00|9168.3|9163.3|9175.8|9170.8|9176.3|9171.3|9163.8|9158.8|167
1696517100000|2023-10-05 14:45:00|9175.3|9170.3|9180.3|9175.3|9184.3|9179.3|9172.3|9167.3|91
1696517400000|2023-10-05 14:50:00|9180.8|9175.8|9183.8|9178.8|9184.8|9179.8|9177.8|9172.8|115
1696517700000|2023-10-05 14:55:00|9184.3|9179.3|9176.8|9171.8|9186.8|9181.8|9172.8|9167.8|57
1696518000000|2023-10-05 15:00:00|9176.3|9171.3|9167.8|9162.8|9176.8|9171.8|9166.3|9161.3|112
1696518300000|2023-10-05 15:05:00|9168.8|9163.8|9157.8|9152.8|9168.8|9163.8|9155.8|9150.8|97
1696518600000|2023-10-05 15:10:00|9158.3|9153.3|9159.8|9154.8|9163.8|9158.8|9153.8|9148.8|165
1696518900000|2023-10-05 15:15:00|9160.3|9155.3|9157.8|9152.8|9164.3|9159.3|9157.3|9152.3|113
1696519200000|2023-10-05 15:20:00|9157.3|9152.3|9169.3|9164.3|9170.8|9165.8|9155.3|9150.3|251
1696519500000|2023-10-05 15:25:00|9170.3|9165.3|9168.8|9163.8|9172.3|9167.3|9164.3|9159.3|632
1696519800000|2023-10-05 15:30:00|9169.8|9162.8|9160.8|9153.8|9173.8|9167.8|9158.8|9151.8|551
1696520100000|2023-10-05 15:35:00|9159.8|9154.8|9162.8|9155.8|9163.8|9156.8|9155.8|9149.8|316
1696520400000|2023-10-05 15:40:00|9161.8|9156.8|9157.8|9150.8|9165.8|9159.8|9157.8|9150.8|54
1696520700000|2023-10-05 15:45:00|9156.8|9149.8|9157.8|9150.8|9160.8|9153.8|9154.8|9147.8|64
1696521000000|2023-10-05 15:50:00|9156.8|9149.8|9165.8|9157.8|9165.8|9159.8|9154.8|9147.8|28
1696521300000|2023-10-05 15:55:00|9164.8|9158.8|9159.8|9152.8|9164.8|9158.8|9156.8|9149.8|9
1696521600000|2023-10-05 16:00:00|9158.8|9153.8|9162.8|9155.8|9164.8|9157.8|9157.8|9150.8|10
1696521900000|2023-10-05 16:05:00|9161.8|9156.8|9162.8|9155.8|9164.8|9157.8|9160.8|9154.8|25
1696522200000|2023-10-05 16:10:00|9163.8|9156.8|9167.8|9161.8|9168.8|9162.8|9163.8|9155.8|32
1696522500000|2023-10-05 16:15:00|9168.8|9160.8|9166.8|9159.8|9168.8|9162.8|9163.8|9156.8|10
1696522800000|2023-10-05 16:20:00|9167.8|9160.8|9168.8|9161.8|9171.8|9164.8|9166.8|9159.8|25
1696523100000|2023-10-05 16:25:00|9169.8|9162.8|9172.8|9165.8|9173.8|9167.8|9169.8|9161.8|11
1696523400000|2023-10-05 16:30:00|9173.8|9166.8|9169.8|9162.8|9175.8|9168.8|9168.8|9161.8|19
1696523700000|2023-10-05 16:35:00|9168.8|9163.8|9170.8|9163.8|9172.8|9166.8|9168.8|9161.8|11
1696524000000|2023-10-05 16:40:00|9169.8|9162.8|9167.8|9160.8|9169.8|9162.8|9165.8|9158.8|7
1696524300000|2023-10-05 16:45:00|9166.8|9159.8|9161.8|9154.8|9168.8|9162.8|9160.8|9153.8|9
1696524600000|2023-10-05 16:50:00|9162.8|9155.8|9163.8|9156.8|9165.8|9159.8|9161.8|9154.8|29
1696524900000|2023-10-05 16:55:00|9162.8|9155.8|9165.8|9158.8|9165.8|9158.8|9160.8|9153.8|20
1696525200000|2023-10-05 17:00:00|9164.8|9157.8|9160.8|9153.8|9167.8|9160.8|9159.8|9149.8|8
1696525500000|2023-10-05 17:05:00|9161.8|9154.8|9157.8|9150.8|9161.8|9154.8|9156.8|9149.8|7
1696525800000|2023-10-05 17:10:00|9158.8|9151.8|9166.8|9159.8|9166.8|9159.8|9158.8|9151.8|1
1696526100000|2023-10-05 17:15:00|9165.8|9158.8|9167.8|9160.8|9170.8|9163.8|9164.8|9158.8|4
1696526400000|2023-10-05 17:20:00|9168.8|9161.8|9170.8|9162.8|9172.8|9165.8|9165.8|9158.8|3
1696526700000|2023-10-05 17:25:00|9171.8|9163.8|9174.8|9166.8|9174.8|9167.8|9168.8|9161.8|0
1696527000000|2023-10-05 17:30:00|9173.8|9165.8|9179.8|9171.8|9180.8|9173.8|9167.8|9161.8|13
1696527300000|2023-10-05 17:35:00|9181.8|9172.8|9182.8|9175.8|9188.8|9181.8|9181.8|9172.8|16
1696527600000|2023-10-05 17:40:00|9183.8|9176.8|9187.8|9179.8|9187.8|9180.8|9183.8|9176.8|12
1696527900000|2023-10-05 17:45:00|9189.8|9180.8|9188.8|9180.8|9189.8|9182.8|9184.8|9178.8|9
1696528200000|2023-10-05 17:50:00|9187.8|9181.8|9184.8|9177.8|9189.8|9182.8|9184.8|9176.8|23
1696528500000|2023-10-05 17:55:00|9186.8|9178.8|9191.3|9179.3|9191.3|9181.8|9185.8|9177.8|28
1696528800000|2023-10-05 18:00:00|9189.4|9177.4|9195.4|9183.4|9197.4|9185.4|9189.4|9177.4|0
1696529100000|2023-10-05 18:05:00|9197.4|9185.4|9187.5|9175.5|9197.4|9185.4|9187.4|9175.4|0
1696529400000|2023-10-05 18:10:00|9187.4|9175.4|9189.4|9177.4|9189.5|9177.5|9185.4|9173.4|0
1696529700000|2023-10-05 18:15:00|9189.5|9177.5|9189.6|9177.6|9191.6|9179.6|9189.4|9177.4|0
1696530000000|2023-10-05 18:20:00|9189.5|9177.5|9187.5|9175.5|9191.5|9179.5|9185.5|9173.5|0
1696530300000|2023-10-05 18:25:00|9186.5|9174.5|9187.6|9175.6|9187.6|9175.6|9183.5|9171.5|0
1696530600000|2023-10-05 18:30:00|9189.6|9177.6|9195.7|9183.7|9195.7|9183.7|9187.6|9175.6|0
1696530900000|2023-10-05 18:35:00|9195.6|9183.6|9199.8|9187.8|9199.8|9187.8|9193.6|9181.6|0
1696531200000|2023-10-05 18:40:00|9199.7|9187.7|9197.8|9185.8|9201.9|9189.9|9195.7|9183.7|0
1696531500000|2023-10-05 18:45:00|9197.9|9185.9|9197.8|9185.8|9199.8|9187.8|9197.7|9185.7|0
1696531800000|2023-10-05 18:50:00|9197.9|9185.9|9197.8|9185.8|9197.9|9185.9|9195.9|9183.9|0
1696532100000|2023-10-05 18:55:00|9197.9|9185.9|9197.9|9185.9|9197.9|9185.9|9193.8|9181.8|0
1696532400000|2023-10-05 19:00:00|9199.9|9187.9|9197.3|9185.3|9199.9|9187.9|9195.8|9183.8|0
1696532700000|2023-10-05 19:05:00|9197.4|9185.4|9195.3|9183.3|9197.4|9185.4|9193.3|9181.3|0
1696533000000|2023-10-05 19:10:00|9195.2|9183.2|9191.2|9179.2|9195.2|9183.2|9189.2|9177.2|0
1696533300000|2023-10-05 19:15:00|9191.3|9179.3|9189.3|9177.3|9191.4|9179.4|9187.2|9175.2|0
1696533600000|2023-10-05 19:20:00|9189.2|9177.2|9187.2|9175.2|9191.3|9179.3|9185.2|9173.2|0
1696533900000|2023-10-05 19:25:00|9187.3|9175.3|9193.4|9181.4|9193.4|9181.4|9187.3|9175.3|0
1696534200000|2023-10-05 19:30:00|9193.3|9181.3|9193.2|9181.2|9195.4|9183.4|9193.2|9181.2|0
1696534500000|2023-10-05 19:35:00|9193.3|9181.3|9195.2|9183.2|9197.2|9185.2|9193.2|9181.2|0
1696534800000|2023-10-05 19:40:00|9195.1|9183.1|9193.2|9181.2|9195.2|9183.2|9191.2|9179.2|0
1696535100000|2023-10-05 19:45:00|9193.1|9181.1|9195.2|9183.2|9197.3|9185.3|9191.2|9179.2|0
1696535400000|2023-10-05 19:50:00|9195.3|9183.3|9191.2|9179.2|9195.3|9183.3|9191.2|9179.2|0
1696535700000|2023-10-05 19:55:00|9191.1|9179.1|9190.2|9178.2|9195.2|9183.2|9189.1|9177.1|0
1696536000000|2023-10-05 20:00:00|9193.9|9181.9|9190.5|9178.5|9195.3|9183.3|9190.1|9178.1|0
1696536300000|2023-10-05 20:05:00|9190.1|9178.1|9187.3|9175.3|9191.1|9179.1|9186.7|9174.7|0
1696536600000|2023-10-05 20:10:00|9186.7|9174.7|9188.1|9176.1|9190.5|9178.5|9186.7|9174.7|0
1696536900000|2023-10-05 20:15:00|9187.7|9175.7|9186.3|9174.3|9188.5|9176.5|9186.3|9174.3|0
1696537200000|2023-10-05 20:20:00|9186.5|9174.5|9185.7|9173.7|9187.3|9175.3|9185.7|9173.7|0
1696537500000|2023-10-05 20:25:00|9185.9|9173.9|9184.3|9172.3|9187.7|9175.7|9184.3|9172.3|0
1696537800000|2023-10-05 20:30:00|9184.9|9172.9|9185.3|9173.3|9185.7|9173.7|9184.3|9172.3|0
1696538100000|2023-10-05 20:35:00|9185.7|9173.7|9186.7|9174.7|9188.1|9176.1|9185.5|9173.5|0
1696538400000|2023-10-05 20:40:00|9186.3|9174.3|9187.7|9175.7|9187.7|9175.7|9186.3|9174.3|0
1696538700000|2023-10-05 20:45:00|9187.3|9175.3|9186.7|9174.7|9187.7|9175.7|9186.7|9174.7|0
1696539000000|2023-10-05 20:50:00|9186.9|9174.9|9188.1|9176.1|9188.1|9176.1|9186.7|9174.7|0
1696539300000|2023-10-05 20:55:00|9188.7|9176.7|9187.9|9175.9|9189.1|9177.1|9187.5|9175.5|0
1696539600000|2023-10-05 21:00:00|9187.7|9175.7|9186.9|9174.9|9188.5|9176.5|9186.5|9174.5|0
1696539900000|2023-10-05 21:05:00|9187.1|9175.1|9186.9|9174.9|9187.3|9175.3|9186.9|9174.9|0
1696540200000|2023-10-05 21:10:00|9186.8|9174.8|9186.3|9174.3|9187.1|9175.1|9183.7|9171.7|0
1696540500000|2023-10-05 21:15:00|9186.5|9174.5|9186.1|9174.1|9186.5|9174.5|9185.3|9173.3|0
1696540800000|2023-10-05 21:20:00|9186.3|9174.3|9186.1|9174.1|9186.7|9174.7|9186.1|9174.1|0
1696541100000|2023-10-05 21:25:00|9185.9|9173.9|9185.9|9173.9|9185.9|9173.9|9185.9|9173.9|0
1696541400000|2023-10-05 21:30:00|9185.7|9173.7|9185.9|9173.9|9186.5|9174.5|9185.7|9173.7|0
1696541700000|2023-10-05 21:35:00|9186.1|9174.1|9185.9|9173.9|9186.5|9174.5|9185.1|9173.1|0
1696542000000|2023-10-05 21:40:00|9184.7|9172.7|9186.1|9174.1|9186.9|9174.9|9184.3|9172.3|0
1696542300000|2023-10-05 21:45:00|9186.3|9174.3|9185.9|9173.9|9186.3|9174.3|9185.9|9173.9|0
1696542600000|2023-10-05 21:50:00|9186.1|9174.1|9185.9|9173.9|9186.1|9174.1|9185.9|9173.9|0
1696542900000|2023-10-05 21:55:00|9185.7|9173.7|9185.7|9173.7|9186.3|9174.3|9185.5|9173.5|0
1696543200000|2023-10-05 22:00:00|9185.9|9173.9|9187.7|9175.7|9188.1|9176.1|9185.9|9173.9|0
1696543500000|2023-10-05 22:05:00|9187.3|9175.3|9187.7|9175.7|9187.7|9175.7|9186.3|9174.3|0
1696543800000|2023-10-05 22:10:00|9188.1|9176.1|9187.9|9175.9|9188.7|9176.7|9187.7|9175.7|0
1696544100000|2023-10-05 22:15:00|9188.1|9176.1|9187.7|9175.7|9188.1|9176.1|9187.3|9175.3|0
1696544400000|2023-10-05 22:20:00|9187.5|9175.5|9187.3|9175.3|9188.1|9176.1|9186.7|9174.7|0
1696544700000|2023-10-05 22:25:00|9187.7|9175.7|9188.1|9176.1|9188.7|9176.7|9187.5|9175.5|0
1696545000000|2023-10-05 22:30:00|9188.7|9176.7|9188.1|9176.1|9188.7|9176.7|9187.7|9175.7|0
1696545300000|2023-10-05 22:35:00|9188.7|9176.7|9187.7|9175.7|9188.7|9176.7|9187.3|9175.3|0
1696545600000|2023-10-05 22:40:00|9188.1|9176.1|9187.7|9175.7|9188.1|9176.1|9186.3|9174.3|0
1696545900000|2023-10-05 22:45:00|9187.3|9175.3|9189.7|9177.7|9189.7|9177.7|9187.3|9175.3|0
1696546200000|2023-10-05 22:50:00|9189.1|9177.1|9188.1|9176.1|9189.1|9177.1|9187.7|9175.7|0
1696546500000|2023-10-05 22:55:00|9187.7|9175.7|9187.7|9175.7|9188.1|9176.1|9187.7|9175.7|0
1696546800000|2023-10-05 23:00:00|9187.3|9175.3|9186.9|9174.9|9187.7|9175.7|9186.7|9174.7|0
1696547100000|2023-10-05 23:05:00|9187.3|9175.3|9188.1|9176.1|9188.7|9176.7|9187.3|9175.3|0
1696547400000|2023-10-05 23:10:00|9187.7|9175.7|9187.3|9175.3|9188.1|9176.1|9187.3|9175.3|0
1696547700000|2023-10-05 23:15:00|9186.7|9174.7|9185.3|9173.3|9186.7|9174.7|9184.9|9172.9|0
1696548000000|2023-10-05 23:20:00|9185.7|9173.7|9186.7|9174.7|9186.7|9174.7|9185.3|9173.3|0
1696548300000|2023-10-05 23:25:00|9186.3|9174.3|9185.7|9173.7|9186.7|9174.7|9185.7|9173.7|0
1696548600000|2023-10-05 23:30:00|9185.3|9173.3|9184.9|9172.9|9185.5|9173.5|9183.9|9171.9|0
1696548900000|2023-10-05 23:35:00|9184.3|9172.3|9184.3|9172.3|9184.9|9172.9|9183.9|9171.9|0
1696549200000|2023-10-05 23:40:00|9183.9|9171.9|9184.9|9172.9|9184.9|9172.9|9183.9|9171.9|0
1696549500000|2023-10-05 23:45:00|9184.5|9172.5|9184.3|9172.3|9185.7|9173.7|9183.9|9171.9|0
1696549800000|2023-10-05 23:50:00|9183.9|9171.9|9182.9|9170.9|9184.3|9172.3|9182.3|9170.3|0
1696550100000|2023-10-05 23:55:00|9183.3|9171.3|9183.3|9171.3|9183.9|9171.9|9181.9|9169.9|0
1696550400000|2023-10-06 00:00:00|9183.9|9171.9|9181.9|9169.9|9186.3|9174.3|9180.5|9168.5|0
1696550700000|2023-10-06 00:05:00|9181.5|9169.5|9184.1|9172.1|9185.3|9173.3|9180.9|9168.9|0
1696551000000|2023-10-06 00:10:00|9183.9|9171.9|9185.1|9173.1|9185.7|9173.7|9183.9|9171.9|0
1696551300000|2023-10-06 00:15:00|9184.9|9172.9|9183.2|9171.2|9185.3|9173.3|9181.2|9169.2|0
1696551600000|2023-10-06 00:20:00|9185.1|9173.1|9187.1|9175.1|9189.1|9177.1|9185.1|9173.1|0
1696551900000|2023-10-06 00:25:00|9185.1|9173.1|9189.1|9177.1|9189.1|9177.1|9185.1|9173.1|0
1696552200000|2023-10-06 00:30:00|9189|9177|9179.2|9167.2|9189|9177|9179.2|9167.2|0
1696552500000|2023-10-06 00:35:00|9181.1|9169.1|9185|9173|9187|9175|9181.1|9169.1|0
1696552800000|2023-10-06 00:40:00|9185.1|9173.1|9185.1|9173.1|9185.1|9173.1|9181.2|9169.2|0
1696553100000|2023-10-06 00:45:00|9183.1|9171.1|9191.1|9179.1|9191.1|9179.1|9183.1|9171.1|0
1696553400000|2023-10-06 00:50:00|9191|9179|9190.1|9178.1|9191.1|9179.1|9189.1|9177.1|0
1696553700000|2023-10-06 00:55:00|9189.1|9177.1|9191.1|9179.1|9191.1|9179.1|9189.1|9177.1|0
1696554000000|2023-10-06 01:00:00|9189.1|9177.1|9193|9181|9193.1|9181.1|9189.1|9177.1|0
1696554300000|2023-10-06 01:05:00|9191.1|9179.1|9195|9183|9196.9|9184.9|9191.1|9179.1|0
1696554600000|2023-10-06 01:10:00|9195.9|9183.9|9195|9183|9196|9184|9193|9181|0
1696554900000|2023-10-06 01:15:00|9196.9|9184.9|9194.9|9182.9|9196.9|9184.9|9193|9181|0
1696555200000|2023-10-06 01:20:00|9196.9|9184.9|9196.9|9184.9|9196.9|9184.9|9193|9181|0
1696555500000|2023-10-06 01:25:00|9195|9183|9192.9|9180.9|9195|9183|9192.9|9180.9|0
1696555800000|2023-10-06 01:30:00|9193|9181|9187|9175|9196.9|9184.9|9187|9175|0
1696556100000|2023-10-06 01:35:00|9189|9177|9196.9|9184.9|9198.9|9186.9|9189|9177|0
1696556400000|2023-10-06 01:40:00|9197.9|9185.9|9194.9|9182.9|9198.9|9186.9|9191|9179|0
1696556700000|2023-10-06 01:45:00|9194|9182|9193|9181|9196.9|9184.9|9187|9175|0
1696557000000|2023-10-06 01:50:00|9192.9|9180.9|9191|9179|9193|9181|9189.1|9177.1|0
1696557300000|2023-10-06 01:55:00|9189.1|9177.1|9191.1|9179.1|9192|9180|9189|9177|0
1696557600000|2023-10-06 02:00:00|9191|9179|9191|9179|9191.1|9179.1|9189.1|9177.1|0
1696557900000|2023-10-06 02:05:00|9189.1|9177.1|9193|9181|9193|9181|9189.1|9177.1|0
1696558200000|2023-10-06 02:10:00|9191.1|9179.1|9196.9|9184.9|9196.9|9184.9|9189.1|9177.1|0
1696558500000|2023-10-06 02:15:00|9195.9|9183.9|9194.8|9182.8|9196.9|9184.9|9194.8|9182.8|0
1696558800000|2023-10-06 02:20:00|9194.9|9182.9|9194.9|9182.9|9196.9|9184.9|9194.8|9182.8|0
1696559100000|2023-10-06 02:25:00|9195.9|9183.9|9193|9181|9196.9|9184.9|9192.9|9180.9|0
1696559400000|2023-10-06 02:30:00|9193.9|9181.9|9195|9183|9196.9|9184.9|9193|9181|0
1696559700000|2023-10-06 02:35:00|9196.9|9184.9|9198.9|9186.9|9198.9|9186.9|9195|9183|0
1696560000000|2023-10-06 02:40:00|9200.8|9188.8|9198.9|9186.9|9200.8|9188.8|9198.9|9186.9|0
1696560300000|2023-10-06 02:45:00|9200.8|9188.8|9200.8|9188.8|9200.8|9188.8|9198.9|9186.9|0
1696560600000|2023-10-06 02:50:00|9199.9|9187.9|9206.8|9194.8|9206.8|9194.8|9199.9|9187.9|0
1696560900000|2023-10-06 02:55:00|9204.9|9192.9|9204.8|9192.8|9204.9|9192.9|9202.9|9190.9|0
1696561200000|2023-10-06 03:00:00|9204.9|9192.9|9203.4|9191.4|9204.9|9192.9|9200.9|9188.9|0
1696561500000|2023-10-06 03:05:00|9203.3|9191.3|9199.4|9187.4|9203.4|9191.4|9199.4|9187.4|0
1696561800000|2023-10-06 03:10:00|9201.4|9189.4|9195.4|9183.4|9201.4|9189.4|9193.5|9181.5|0
1696562100000|2023-10-06 03:15:00|9197.4|9185.4|9197.4|9185.4|9199.4|9187.4|9197.4|9185.4|0
1696562400000|2023-10-06 03:20:00|9199.3|9187.3|9199.3|9187.3|9199.4|9187.4|9197.4|9185.4|0
1696562700000|2023-10-06 03:25:00|9197.4|9185.4|9199.4|9187.4|9201.3|9189.3|9197.4|9185.4|0
1696563000000|2023-10-06 03:30:00|9199.3|9187.3|9197.4|9185.4|9199.4|9187.4|9197.4|9185.4|0
1696563300000|2023-10-06 03:35:00|9195.5|9183.5|9195.4|9183.4|9197.4|9185.4|9195.4|9183.4|0
1696563600000|2023-10-06 03:40:00|9197.4|9185.4|9197.4|9185.4|9199.4|9187.4|9197.4|9185.4|0
1696563900000|2023-10-06 03:45:00|9199.4|9187.4|9197.4|9185.4|9199.4|9187.4|9197.4|9185.4|0
1696564200000|2023-10-06 03:50:00|9195.5|9183.5|9197.4|9185.4|9198.4|9186.4|9195.4|9183.4|0
1696564500000|2023-10-06 03:55:00|9199.4|9187.4|9197.4|9185.4|9199.4|9187.4|9197.4|9185.4|0
1696564800000|2023-10-06 04:00:00|9199.4|9187.4|9199.4|9187.4|9199.4|9187.4|9199.4|9187.4|0
1696565400000|2023-10-06 04:10:00|9199.3|9187.3|9199.3|9187.3|9199.3|9187.3|9199.3|9187.3|0
1696565700000|2023-10-06 04:15:00|9199.4|9187.4|9199.4|9187.4|9199.4|9187.4|9199.3|9187.3|0
1696566000000|2023-10-06 04:20:00|9199.3|9187.3|9199.3|9187.3|9199.3|9187.3|9199.3|9187.3|0
1696566300000|2023-10-06 04:25:00|9199.4|9187.4|9199.4|9187.4|9201.3|9189.3|9199.3|9187.3|0
1696566600000|2023-10-06 04:30:00|9199.3|9187.3|9199.3|9187.3|9199.4|9187.4|9197.4|9185.4|0
1696566900000|2023-10-06 04:35:00|9199.4|9187.4|9197.4|9185.4|9199.4|9187.4|9197.4|9185.4|0
1696567200000|2023-10-06 04:40:00|9195.4|9183.4|9197.4|9185.4|9197.4|9185.4|9195.4|9183.4|0
1696567500000|2023-10-06 04:45:00|9197.3|9185.3|9195.4|9183.4|9197.4|9185.4|9195.4|9183.4|0
1696568100000|2023-10-06 04:55:00|9193.5|9181.5|9193.4|9181.4|9193.5|9181.5|9191.4|9179.4|0
1696568400000|2023-10-06 05:00:00|9191.5|9179.5|9191.5|9179.5|9193.4|9181.4|9189.5|9177.5|0
1696568700000|2023-10-06 05:05:00|9191.4|9179.4|9189.4|9177.4|9193.4|9181.4|9189.4|9177.4|0
1696569000000|2023-10-06 05:10:00|9191.4|9179.4|9189.4|9177.4|9191.4|9179.4|9187.4|9175.4|0
1696569300000|2023-10-06 05:15:00|9187.5|9175.5|9187.5|9175.5|9189.4|9177.4|9187.4|9175.4|0
1696569600000|2023-10-06 05:20:00|9188.4|9176.4|9187.5|9175.5|9189.4|9177.4|9187.5|9175.5|0
1696569900000|2023-10-06 05:25:00|9185.5|9173.5|9183.6|9171.6|9185.5|9173.5|9183.5|9171.5|0
1696570200000|2023-10-06 05:30:00|9185.5|9173.5|9185.5|9173.5|9187.5|9175.5|9184.5|9172.5|0
1696570500000|2023-10-06 05:35:00|9187.4|9175.4|9187.5|9175.5|9189.5|9177.5|9187.4|9175.4|0
1696570800000|2023-10-06 05:40:00|9185.5|9173.5|9181.8|9169.8|9187.5|9175.5|9181.5|9169.5|0
1696571100000|2023-10-06 05:45:00|9180.8|9168.8|9180.8|9168.8|9181.8|9169.8|9179.8|9167.8|0
1696571400000|2023-10-06 05:50:00|9179.8|9167.8|9177.9|9165.9|9179.9|9167.9|9175.9|9163.9|0
1696571700000|2023-10-06 05:55:00|9179.8|9167.8|9179.8|9167.8|9179.8|9167.8|9177.9|9165.9|0
1696572000000|2023-10-06 06:00:00|9180.8|9168.8|9190.3|9185.3|9196.3|9191.3|9179.8|9167.8|40
1696572300000|2023-10-06 06:05:00|9190.8|9185.8|9196.3|9191.3|9198.8|9193.8|9190.3|9185.3|29
1696572600000|2023-10-06 06:10:00|9196.8|9191.8|9197.3|9192.3|9199.8|9194.8|9195.8|9190.8|15
1696572900000|2023-10-06 06:15:00|9196.8|9191.8|9194.8|9189.8|9197.8|9192.8|9193.3|9188.3|19
1696573200000|2023-10-06 06:20:00|9195.3|9190.3|9198.3|9193.3|9199.3|9194.3|9195.3|9190.3|3
1696573500000|2023-10-06 06:25:00|9197.8|9192.8|9187.8|9182.8|9197.8|9192.8|9187.3|9182.3|35
1696573800000|2023-10-06 06:30:00|9188.3|9183.3|9190.3|9185.3|9197.3|9192.3|9188.3|9183.3|21
1696574100000|2023-10-06 06:35:00|9189.8|9184.8|9189.8|9184.8|9189.8|9184.8|9188.8|9183.8|0
1696574400000|2023-10-06 06:40:00|9190.8|9185.8|9188.3|9183.3|9192.8|9187.8|9188.3|9183.3|9
1696574700000|2023-10-06 06:45:00|9188.8|9183.8|9190.3|9185.3|9191.3|9186.3|9187.3|9182.3|1
1696575000000|2023-10-06 06:50:00|9190.8|9185.8|9188.3|9183.3|9195.3|9190.3|9188.3|9183.3|7
1696575300000|2023-10-06 06:55:00|9188.8|9183.8|9187.3|9182.3|9195.3|9190.3|9186.8|9181.8|75
1696575600000|2023-10-06 07:00:00|9187.8|9182.8|9163.3|9158.3|9187.8|9182.8|9157.8|9152.8|991
1696575900000|2023-10-06 07:05:00|9160.8|9155.8|9167.8|9162.8|9173.8|9168.8|9160.8|9155.8|416
1696576200000|2023-10-06 07:10:00|9166.8|9161.8|9176.3|9171.3|9180.8|9175.8|9164.3|9159.3|193
1696576500000|2023-10-06 07:15:00|9176.8|9171.8|9185.3|9180.3|9185.8|9180.8|9167.8|9162.8|112
1696576800000|2023-10-06 07:20:00|9186.8|9181.8|9199.8|9194.8|9202.8|9197.8|9184.8|9179.8|194
1696577100000|2023-10-06 07:25:00|9200.3|9195.3|9192.8|9187.8|9201.8|9196.8|9187.8|9182.8|106
1696577400000|2023-10-06 07:30:00|9192.3|9187.3|9193.3|9188.3|9202.8|9197.8|9191.8|9186.8|172
1696577700000|2023-10-06 07:35:00|9192.8|9187.8|9197.8|9192.8|9198.8|9193.8|9182.8|9177.8|87
1696578000000|2023-10-06 07:40:00|9198.6|9193.6|9184.6|9179.6|9200.6|9195.6|9182.6|9177.6|87
1696578300000|2023-10-06 07:45:00|9185.1|9180.1|9175.1|9170.1|9187.1|9182.1|9173.1|9168.1|80
1696578600000|2023-10-06 07:50:00|9175.6|9170.6|9192.6|9187.6|9194.1|9189.1|9174.6|9169.6|59
1696578900000|2023-10-06 07:55:00|9193.1|9188.1|9198.1|9193.1|9199.6|9194.6|9193.1|9188.1|51
1696579200000|2023-10-06 08:00:00|9198.6|9193.6|9191.6|9186.6|9205.6|9200.6|9188.6|9183.6|115
1696579500000|2023-10-06 08:05:00|9192.1|9187.1|9197.6|9192.6|9200.1|9195.1|9190.1|9185.1|47
1696579800000|2023-10-06 08:10:00|9198.1|9193.1|9194.6|9189.6|9204.6|9199.6|9192.6|9187.6|54
1696580100000|2023-10-06 08:15:00|9195.1|9190.1|9202.6|9197.6|9202.6|9197.6|9195.1|9190.1|28
1696580400000|2023-10-06 08:20:00|9202.1|9197.1|9193.6|9188.6|9206.1|9201.1|9188.6|9183.6|60
1696580700000|2023-10-06 08:25:00|9193.1|9188.1|9195.1|9190.1|9196.6|9191.6|9190.6|9185.6|41
1696581000000|2023-10-06 08:30:00|9194.6|9189.6|9177.6|9172.6|9195.1|9190.1|9173.1|9168.1|60
1696581300000|2023-10-06 08:35:00|9177.1|9172.1|9182.6|9177.6|9183.1|9178.1|9175.6|9170.6|32
1696581600000|2023-10-06 08:40:00|9182.1|9177.1|9187.6|9182.6|9190.6|9185.6|9177.6|9172.6|30
1696581900000|2023-10-06 08:45:00|9188.1|9183.1|9185.6|9180.6|9188.6|9183.6|9182.6|9177.6|41
1696582200000|2023-10-06 08:50:00|9185.1|9180.1|9169.6|9164.6|9185.6|9180.6|9168.1|9163.1|58
1696582500000|2023-10-06 08:55:00|9169.1|9164.1|9166.6|9161.6|9172.6|9167.6|9165.1|9160.1|42
1696582800000|2023-10-06 09:00:00|9167.1|9162.1|9167.6|9162.6|9170.1|9165.1|9155.1|9150.1|81
1696583100000|2023-10-06 09:05:00|9168.1|9163.1|9167.1|9162.1|9169.6|9164.6|9162.6|9157.6|56
1696583400000|2023-10-06 09:10:00|9167.6|9162.6|9176.1|9171.1|9177.6|9172.6|9166.6|9161.6|28
1696583700000|2023-10-06 09:15:00|9176.6|9171.6|9176.1|9171.1|9182.1|9177.1|9172.6|9167.6|36
1696584000000|2023-10-06 09:20:00|9175.6|9170.6|9186.6|9181.6|9188.6|9183.6|9173.6|9168.6|36
1696584300000|2023-10-06 09:25:00|9187.1|9182.1|9196.6|9191.6|9197.1|9192.1|9183.1|9178.1|50
1696584600000|2023-10-06 09:30:00|9197.1|9192.1|9201.6|9196.6|9203.1|9198.1|9193.1|9188.1|74
1696584900000|2023-10-06 09:35:00|9202.1|9197.1|9195.6|9190.6|9204.6|9199.6|9194.6|9189.6|50
1696585200000|2023-10-06 09:40:00|9196.1|9191.1|9202.6|9197.6|9205.1|9200.1|9195.6|9190.6|55
1696585500000|2023-10-06 09:45:00|9203.1|9198.1|9197.6|9192.6|9204.1|9199.1|9195.6|9190.6|57
1696585800000|2023-10-06 09:50:00|9198.1|9193.1|9203.1|9198.1|9204.6|9199.6|9193.1|9188.1|55
1696586100000|2023-10-06 09:55:00|9203.6|9198.6|9207.6|9202.6|9208.6|9203.6|9202.1|9197.1|53
1696586400000|2023-10-06 10:00:00|9208.1|9203.1|9211.6|9206.6|9213.6|9208.6|9202.6|9197.6|75
1696586700000|2023-10-06 10:05:00|9212.1|9207.1|9214.1|9209.1|9216.1|9211.1|9209.6|9204.6|31
1696587000000|2023-10-06 10:10:00|9214.6|9209.6|9215.1|9210.1|9217.1|9212.1|9212.1|9207.1|29
1696587300000|2023-10-06 10:15:00|9215.6|9210.6|9210.1|9205.1|9218.1|9213.1|9210.1|9205.1|28
1696587600000|2023-10-06 10:20:00|9210.6|9205.6|9214.6|9209.6|9217.6|9212.6|9210.1|9205.1|49
1696587900000|2023-10-06 10:25:00|9213.6|9208.6|9218.6|9213.6|9220.6|9215.6|9213.1|9208.1|26
1696588200000|2023-10-06 10:30:00|9219.1|9214.1|9220.6|9215.6|9222.6|9217.6|9217.6|9212.6|67
1696588500000|2023-10-06 10:35:00|9221.1|9216.1|9224.1|9219.1|9225.6|9220.6|9220.6|9215.6|33
1696588800000|2023-10-06 10:40:00|9223.6|9218.6|9229.6|9224.6|9230.6|9225.6|9223.6|9218.6|19
1696589100000|2023-10-06 10:45:00|9230.1|9225.1|9218.1|9213.1|9230.1|9225.1|9215.6|9210.6|47
1696589400000|2023-10-06 10:50:00|9218.6|9213.6|9213.6|9208.6|9222.1|9217.1|9212.6|9207.6|45
1696589700000|2023-10-06 10:55:00|9213.1|9208.1|9212.1|9207.1|9215.6|9210.6|9208.6|9203.6|31
1696590000000|2023-10-06 11:00:00|9213.1|9208.1|9212.1|9207.1|9213.6|9208.6|9208.1|9203.1|37
1696590300000|2023-10-06 11:05:00|9211.6|9206.6|9208.6|9203.6|9215.1|9210.1|9206.6|9201.6|16
1696590600000|2023-10-06 11:10:00|9208.1|9203.1|9209.6|9204.6|9217.6|9212.6|9208.1|9203.1|32
1696590900000|2023-10-06 11:15:00|9210.1|9205.1|9219.6|9214.6|9219.6|9214.6|9210.1|9205.1|42
1696591200000|2023-10-06 11:20:00|9220.1|9215.1|9213.6|9208.6|9223.1|9218.1|9213.6|9208.6|27
1696591500000|2023-10-06 11:25:00|9213.1|9208.1|9213.6|9208.6|9215.6|9210.6|9210.6|9205.6|38
1696591800000|2023-10-06 11:30:00|9213.1|9208.1|9218.6|9213.6|9220.6|9215.6|9212.1|9207.1|39
1696592100000|2023-10-06 11:35:00|9219.1|9214.1|9217.6|9212.6|9220.1|9215.1|9213.6|9208.6|25
1696592400000|2023-10-06 11:40:00|9217.1|9212.1|9215.6|9210.6|9218.1|9213.1|9213.1|9208.1|21
1696592700000|2023-10-06 11:45:00|9215.1|9210.1|9219.1|9214.1|9224.1|9219.1|9215.1|9210.1|14
1696593000000|2023-10-06 11:50:00|9220.1|9215.1|9214.6|9209.6|9222.1|9217.1|9214.1|9209.1|30
1696593300000|2023-10-06 11:55:00|9215.1|9210.1|9214.6|9209.6|9215.6|9210.6|9210.1|9205.1|34
1696593600000|2023-10-06 12:00:00|9214.1|9209.1|9219.6|9214.6|9221.6|9216.6|9211.6|9206.6|36
1696593900000|2023-10-06 12:05:00|9219.1|9214.1|9219.6|9214.6|9225.6|9220.6|9214.1|9209.1|98
1696594200000|2023-10-06 12:10:00|9219.1|9214.1|9217.6|9212.6|9221.6|9216.6|9214.6|9209.6|42
1696594500000|2023-10-06 12:15:00|9218.1|9213.1|9216.1|9211.1|9224.1|9219.1|9214.6|9209.6|85
1696594800000|2023-10-06 12:20:00|9215.6|9210.6|9216.6|9211.6|9220.6|9215.6|9213.1|9208.1|51
1696595100000|2023-10-06 12:25:00|9217.1|9212.1|9218.1|9213.1|9220.6|9215.6|9215.1|9210.1|39
1696595400000|2023-10-06 12:30:00|9218.6|9213.6|9167.6|9162.6|9220.1|9215.1|9165.1|9160.1|476
1696595700000|2023-10-06 12:35:00|9167.1|9162.1|9175.1|9170.1|9184.6|9179.6|9166.1|9161.1|239
1696596000000|2023-10-06 12:40:00|9175.6|9170.6|9177.1|9172.1|9186.6|9181.6|9169.6|9164.6|143
1696596300000|2023-10-06 12:45:00|9177.6|9172.6|9155.6|9150.6|9179.6|9174.6|9155.6|9150.6|165
1696596600000|2023-10-06 12:50:00|9155.1|9150.1|9141.1|9136.1|9160.6|9155.6|9127.1|9122.1|273
1696596900000|2023-10-06 12:55:00|9139.1|9134.1|9138.1|9133.1|9141.1|9136.1|9129.1|9124.1|194
1696597200000|2023-10-06 13:00:00|9136.6|9131.6|9135.6|9130.6|9143.6|9138.6|9129.6|9124.6|140
1696597500000|2023-10-06 13:05:00|9136.1|9131.1|9143.1|9138.1|9150.1|9145.1|9133.1|9128.1|181
1696597800000|2023-10-06 13:10:00|9141.6|9136.6|9144.1|9139.1|9147.6|9142.6|9130.1|9125.1|116
1696598100000|2023-10-06 13:15:00|9143.6|9138.6|9161.6|9156.6|9162.6|9157.6|9143.6|9138.6|120
1696598400000|2023-10-06 13:20:00|9162.1|9157.1|9183.6|9178.6|9184.6|9179.6|9160.1|9155.1|140
1696598700000|2023-10-06 13:25:00|9184.1|9179.1|9170.1|9165.1|9184.6|9179.6|9167.6|9162.6|60
1696599000000|2023-10-06 13:30:00|9170.6|9165.6|9185.6|9180.6|9188.1|9183.1|9169.6|9164.6|181
1696599300000|2023-10-06 13:35:00|9185.1|9180.1|9176.1|9171.1|9188.6|9183.6|9175.1|9170.1|143
1696599600000|2023-10-06 13:40:00|9175.6|9170.6|9165.6|9160.6|9178.6|9173.6|9163.6|9158.6|114
1696599900000|2023-10-06 13:45:00|9166.1|9161.1|9163.1|9158.1|9179.6|9174.6|9161.6|9156.6|226
1696600200000|2023-10-06 13:50:00|9163.6|9158.6|9155.6|9150.6|9172.6|9167.6|9150.6|9145.6|129
1696600500000|2023-10-06 13:55:00|9155.1|9150.1|9149.6|9144.6|9158.6|9153.6|9139.1|9134.1|176
1696600800000|2023-10-06 14:00:00|9148.1|9143.1|9146.6|9141.6|9155.6|9150.6|9136.1|9131.1|105
1696601100000|2023-10-06 14:05:00|9147.1|9142.1|9131.6|9126.6|9148.1|9143.1|9128.6|9123.6|97
1696601400000|2023-10-06 14:10:00|9132.2|9127.2|9137.2|9132.2|9144.7|9139.7|9122.2|9117.2|130
1696601700000|2023-10-06 14:15:00|9137.7|9132.7|9123.2|9118.2|9137.7|9132.7|9122.7|9117.7|81
1696602000000|2023-10-06 14:20:00|9122.7|9117.7|9134.2|9129.2|9135.7|9130.7|9111.2|9106.2|133
1696602300000|2023-10-06 14:25:00|9134.7|9129.7|9151.2|9146.2|9151.7|9146.7|9130.2|9125.2|151
1696602600000|2023-10-06 14:30:00|9151.7|9146.7|9145.2|9140.2|9157.2|9152.2|9144.2|9139.2|104
1696602900000|2023-10-06 14:35:00|9145.7|9140.7|9171.2|9166.2|9171.7|9166.7|9144.2|9139.2|125
1696603200000|2023-10-06 14:40:00|9171.7|9166.7|9178.7|9173.7|9182.2|9177.2|9170.2|9165.2|98
1696603500000|2023-10-06 14:45:00|9178.2|9173.2|9185.7|9180.7|9188.2|9183.2|9176.2|9171.2|77
1696603800000|2023-10-06 14:50:00|9186.2|9181.2|9175.2|9170.2|9191.2|9186.2|9172.7|9167.7|109
1696604100000|2023-10-06 14:55:00|9175.7|9170.7|9187.2|9182.2|9189.2|9184.2|9172.2|9167.2|68
1696604400000|2023-10-06 15:00:00|9187.7|9182.7|9194.2|9189.2|9194.7|9189.7|9183.2|9178.2|141
1696604700000|2023-10-06 15:05:00|9194.7|9189.7|9204.2|9199.2|9206.2|9201.2|9191.2|9186.2|187
1696605000000|2023-10-06 15:10:00|9204.7|9199.7|9213.2|9208.2|9220.2|9215.2|9204.7|9199.7|130
1696605300000|2023-10-06 15:15:00|9213.7|9208.7|9221.2|9216.2|9228.2|9223.2|9213.7|9208.7|119
1696605600000|2023-10-06 15:20:00|9221.7|9216.7|9224.7|9219.7|9228.2|9223.2|9220.2|9215.2|145
1696605900000|2023-10-06 15:25:00|9225.2|9220.2|9231.7|9226.7|9235.7|9230.7|9222.7|9217.7|419
1696606200000|2023-10-06 15:30:00|9213.8|9207.8|9220.8|9213.8|9220.8|9214.8|9212.8|9206.8|502
1696606500000|2023-10-06 15:35:00|9219.8|9214.8|9227.8|9221.8|9229.8|9222.8|9218.8|9212.8|176
1696606800000|2023-10-06 15:40:00|9228.8|9220.8|9235.8|9228.8|9239.8|9232.8|9228.8|9220.8|74
1696607100000|2023-10-06 15:45:00|9236.8|9229.8|9248.8|9241.8|9248.8|9241.8|9232.8|9226.8|66
1696607400000|2023-10-06 15:50:00|9247.8|9242.8|9246.8|9239.8|9247.8|9242.8|9239.8|9232.8|40
1696607700000|2023-10-06 15:55:00|9245.8|9238.8|9253.8|9247.8|9255.8|9248.8|9244.8|9238.8|36
1696608000000|2023-10-06 16:00:00|9254.8|9248.8|9251.8|9244.8|9259.8|9252.8|9250.8|9243.8|45
1696608300000|2023-10-06 16:05:00|9252.8|9245.8|9252.8|9245.8|9255.8|9249.8|9249.8|9243.8|19
1696608600000|2023-10-06 16:10:00|9251.8|9244.8|9246.8|9239.8|9253.8|9246.8|9245.8|9239.8|16
1696608900000|2023-10-06 16:15:00|9247.8|9240.8|9248.8|9241.8|9248.8|9241.8|9243.8|9236.8|22
1696609200000|2023-10-06 16:20:00|9247.8|9242.8|9239.8|9232.8|9248.8|9242.8|9236.8|9229.8|17
1696609500000|2023-10-06 16:25:00|9238.8|9231.8|9240.8|9233.8|9243.8|9236.8|9237.8|9230.8|25
1696609800000|2023-10-06 16:30:00|9241.8|9234.8|9235.8|9229.8|9243.8|9236.8|9235.8|9229.8|13
1696610100000|2023-10-06 16:35:00|9236.8|9230.8|9235.8|9228.8|9241.8|9234.8|9233.8|9227.8|19
1696610400000|2023-10-06 16:40:00|9236.8|9229.8|9244.8|9237.8|9245.8|9238.8|9236.8|9228.8|22
1696610700000|2023-10-06 16:45:00|9245.8|9238.8|9245.8|9238.8|9246.8|9240.8|9243.8|9236.8|22
1696611000000|2023-10-06 16:50:00|9246.8|9239.8|9238.8|9231.8|9246.8|9240.8|9237.8|9231.8|11
1696611300000|2023-10-06 16:55:00|9239.8|9232.8|9239.8|9232.8|9241.8|9234.8|9236.8|9229.8|10
1696611600000|2023-10-06 17:00:00|9240.8|9233.8|9240.8|9233.8|9243.8|9236.8|9239.8|9231.8|0
1696611900000|2023-10-06 17:05:00|9239.8|9232.8|9243.8|9236.8|9245.8|9238.8|9239.8|9231.8|5
1696612200000|2023-10-06 17:10:00|9242.8|9235.8|9251.8|9244.8|9251.8|9244.8|9239.8|9232.8|9
1696612500000|2023-10-06 17:15:00|9250.8|9243.8|9250.8|9243.8|9252.8|9245.8|9248.8|9242.8|6
1696612800000|2023-10-06 17:20:00|9249.8|9244.8|9254.8|9247.8|9256.8|9248.8|9249.8|9242.8|30
1696613100000|2023-10-06 17:25:00|9252.8|9245.8|9254.8|9246.8|9256.8|9250.8|9252.8|9245.8|7
1696613400000|2023-10-06 17:30:00|9256.8|9247.8|9256.8|9249.8|9258.8|9251.8|9253.8|9246.8|15
1696613700000|2023-10-06 17:35:00|9255.8|9248.8|9255.8|9248.8|9256.8|9249.8|9250.8|9243.8|14
1696614000000|2023-10-06 17:40:00|9256.8|9249.8|9252.8|9244.8|9256.8|9249.8|9251.8|9244.8|8
1696614300000|2023-10-06 17:45:00|9251.8|9243.8|9254.8|9247.8|9256.8|9249.8|9249.8|9242.8|7
1696614600000|2023-10-06 17:50:00|9255.8|9248.8|9258.8|9251.8|9259.8|9252.8|9252.8|9245.8|32
1696614900000|2023-10-06 17:55:00|9257.8|9250.8|9265.3|9253.3|9265.3|9255.8|9257.8|9250.8|20
1696615200000|2023-10-06 18:00:00|9265.2|9253.2|9263.3|9251.3|9265.3|9253.3|9261.2|9249.2|0
1696615500000|2023-10-06 18:05:00|9263.2|9251.2|9263.3|9251.3|9263.4|9251.4|9259.3|9247.3|0
1696615800000|2023-10-06 18:10:00|9263.4|9251.4|9263.3|9251.3|9265.4|9253.4|9261.4|9249.4|0
1696616100000|2023-10-06 18:15:00|9261.4|9249.4|9261.4|9249.4|9263.4|9251.4|9261.3|9249.3|0
1696616400000|2023-10-06 18:20:00|9263.3|9251.3|9263.4|9251.4|9265.4|9253.4|9261.4|9249.4|0
1696616700000|2023-10-06 18:25:00|9264.4|9252.4|9269.4|9257.4|9269.4|9257.4|9263.4|9251.4|0
1696617000000|2023-10-06 18:30:00|9267.4|9255.4|9269.4|9257.4|9269.4|9257.4|9267.3|9255.3|0
1696617300000|2023-10-06 18:35:00|9269.5|9257.5|9275.5|9263.5|9275.5|9263.5|9269.4|9257.4|0
1696617600000|2023-10-06 18:40:00|9275.4|9263.4|9273.5|9261.5|9277.5|9265.5|9273.4|9261.4|0
1696617900000|2023-10-06 18:45:00|9274.5|9262.5|9275.5|9263.5|9277.5|9265.5|9273.5|9261.5|0
1696618200000|2023-10-06 18:50:00|9275.4|9263.4|9271.4|9259.4|9275.5|9263.5|9271.4|9259.4|0
1696618500000|2023-10-06 18:55:00|9273.4|9261.4|9273.4|9261.4|9273.4|9261.4|9269.4|9257.4|0
1696618800000|2023-10-06 19:00:00|9271.4|9259.4|9269.3|9257.3|9273.4|9261.4|9267.3|9255.3|0
1696619100000|2023-10-06 19:05:00|9269.2|9257.2|9273.4|9261.4|9273.4|9261.4|9267.3|9255.3|0
1696619400000|2023-10-06 19:10:00|9273.3|9261.3|9271.2|9259.2|9273.3|9261.3|9269.2|9257.2|0
1696619700000|2023-10-06 19:15:00|9273.2|9261.2|9268.9|9256.9|9273.2|9261.2|9268.8|9256.8|0
1696620000000|2023-10-06 19:20:00|9269|9257|9273|9261|9273.1|9261.1|9268.9|9256.9|0
1696620300000|2023-10-06 19:25:00|9272.9|9260.9|9275|9263|9275.1|9263.1|9271|9259|0
1696620600000|2023-10-06 19:30:00|9273.1|9261.1|9271|9259|9275.1|9263.1|9269|9257|0
1696620900000|2023-10-06 19:35:00|9273|9261|9275.1|9263.1|9275.1|9263.1|9271|9259|0
1696621200000|2023-10-06 19:40:00|9275|9263|9272.9|9260.9|9275.1|9263.1|9271|9259|0
1696621500000|2023-10-06 19:45:00|9271.9|9259.9|9272.9|9260.9|9275|9263|9270.9|9258.9|0
1696621800000|2023-10-06 19:50:00|9272.8|9260.8|9266.6|9254.6|9272.9|9260.9|9266.6|9254.6|0
1696622100000|2023-10-06 19:55:00|9266.7|9254.7|9262.7|9250.7|9268.7|9256.7|9258.8|9246.8|0
1696622400000|2023-10-06 20:00:00|9267.3|9255.3|9271.8|9259.8|9271.8|9259.8|9261.2|9249.2|0
1696622700000|2023-10-06 20:05:00|9272.2|9260.2|9271.8|9259.8|9273.6|9261.6|9271.6|9259.6|0
1696623000000|2023-10-06 20:10:00|9271.2|9259.2|9272.8|9260.8|9273.6|9261.6|9270.4|9258.4|0
1696623300000|2023-10-06 20:15:00|9272.2|9260.2|9271.2|9259.2|9274.2|9262.2|9271.2|9259.2|0
1696623600000|2023-10-06 20:20:00|9270.8|9258.8|9271.8|9259.8|9272.2|9260.2|9270.8|9258.8|0
1696623900000|2023-10-06 20:25:00|9272.2|9260.2|9271.8|9259.8|9272.8|9260.8|9271.2|9259.2|0
1696624200000|2023-10-06 20:30:00|9271.6|9259.6|9271.2|9259.2|9272.2|9260.2|9270.8|9258.8|0
1696624500000|2023-10-06 20:35:00|9271.6|9259.6|9271.2|9259.2|9272.2|9260.2|9270.8|9258.8|0
1696624800000|2023-10-06 20:40:00|9271.8|9259.8|9271.2|9259.2|9272.2|9260.2|9271.2|9259.2|0
1696625100000|2023-10-06 20:45:00|9270.8|9258.8|9269.4|9257.4|9271.2|9259.2|9268.8|9256.8|0
1696625400000|2023-10-06 20:50:00|9269.8|9257.8|9270.4|9258.4|9271.2|9259.2|9269.8|9257.8|0
1696625700000|2023-10-06 20:55:00|9269.8|9257.8|9271|9259|9272|9260|9269.4|9257.4|0
1696626000000|2023-10-06 21:00:00|9266.6|9254.6|9266.6|9254.6|9266.6|9254.6|9266.6|9254.6|0
1696802400000|2023-10-08 22:00:00|9213.2|9201.2|9205.8|9193.8|9214.4|9202.4|9202.8|9190.8|0
1696802700000|2023-10-08 22:05:00|9205.9|9193.9|9196.3|9184.3|9216.6|9204.6|9196.1|9184.1|0
1696803000000|2023-10-08 22:10:00|9196.5|9184.5|9199.9|9187.9|9210.9|9198.9|9196.3|9184.3|0
1696803300000|2023-10-08 22:15:00|9200.3|9188.3|9207.1|9195.1|9211.9|9199.9|9200.3|9188.3|0
1696803600000|2023-10-08 22:20:00|9206.7|9194.7|9215.9|9203.9|9215.9|9203.9|9206.1|9194.1|0
1696803900000|2023-10-08 22:25:00|9216.3|9204.3|9216.3|9204.3|9218.3|9206.3|9214.9|9202.9|0
1696804200000|2023-10-08 22:30:00|9216.1|9204.1|9213.9|9201.9|9217.3|9205.3|9211.5|9199.5|0
1696804500000|2023-10-08 22:35:00|9214.3|9202.3|9210.5|9198.5|9218.3|9206.3|9209.5|9197.5|0
1696804800000|2023-10-08 22:40:00|9210.3|9198.3|9211.5|9199.5|9218.3|9206.3|9209.7|9197.7|0
1696805100000|2023-10-08 22:45:00|9211.4|9199.4|9204.2|9192.2|9214.9|9202.9|9204.2|9192.2|0
1696805400000|2023-10-08 22:50:00|9204.8|9192.8|9200.8|9188.8|9204.8|9192.8|9198.4|9186.4|0
1696805700000|2023-10-08 22:55:00|9200.4|9188.4|9207.5|9195.5|9208.5|9196.5|9200.4|9188.4|0
1696806000000|2023-10-08 23:00:00|9207.9|9195.9|9209.5|9197.5|9210.9|9198.9|9207.1|9195.1|0
1696806300000|2023-10-08 23:05:00|9209.9|9197.9|9209.1|9197.1|9210.9|9198.9|9204.1|9192.1|0
1696806600000|2023-10-08 23:10:00|9209.5|9197.5|9207.9|9195.9|9210.3|9198.3|9207.1|9195.1|0
1696806900000|2023-10-08 23:15:00|9208.5|9196.5|9210.3|9198.3|9214.3|9202.3|9207.9|9195.9|0
1696807200000|2023-10-08 23:20:00|9210.9|9198.9|9212.1|9200.1|9212.3|9200.3|9207.5|9195.5|0
1696807500000|2023-10-08 23:25:00|9212.3|9200.3|9212.8|9200.8|9214.7|9202.7|9210.3|9198.3|0
1696807800000|2023-10-08 23:30:00|9199.7|9187.7|9196.3|9184.3|9200.1|9188.1|9195.7|9183.7|0
1696808100000|2023-10-08 23:35:00|9196.7|9184.7|9201.1|9189.1|9201.5|9189.5|9196.7|9184.7|0
1696808400000|2023-10-08 23:40:00|9201|9189|9202.5|9190.5|9204.4|9192.4|9200.5|9188.5|0
1696808700000|2023-10-08 23:45:00|9215.8|9203.8|9213.4|9201.4|9216.2|9204.2|9211|9199|0
1696809000000|2023-10-08 23:50:00|9213.2|9201.2|9214.5|9202.5|9215.5|9203.5|9212.7|9200.7|0
1696809300000|2023-10-08 23:55:00|9214.1|9202.1|9222.3|9210.3|9223.1|9211.1|9213.1|9201.1|0
1696809600000|2023-10-09 00:00:00|9221.7|9209.7|9217.3|9205.3|9223.7|9211.7|9217.3|9205.3|0
1696809900000|2023-10-09 00:05:00|9217.4|9205.4|9212.6|9200.6|9220.7|9208.7|9212.6|9200.6|0
1696810200000|2023-10-09 00:10:00|9213.1|9201.1|9213|9201|9216.8|9204.8|9212|9200|0
1696810500000|2023-10-09 00:15:00|9213.4|9201.4|9208.2|9196.2|9218.7|9206.7|9206.3|9194.3|0
1696810800000|2023-10-09 00:20:00|9206.3|9194.3|9212.1|9200.1|9216|9204|9206.3|9194.3|0
1696811100000|2023-10-09 00:25:00|9212.2|9200.2|9212.1|9200.1|9214.1|9202.1|9210.1|9198.1|0
1696811400000|2023-10-09 00:30:00|9210.2|9198.2|9214|9202|9214|9202|9210.1|9198.1|0
1696811700000|2023-10-09 00:35:00|9214.1|9202.1|9217|9205|9218|9206|9214|9202|0
1696812000000|2023-10-09 00:40:00|9216|9204|9212.1|9200.1|9218|9206|9212|9200|0
1696812300000|2023-10-09 00:45:00|9212|9200|9216|9204|9218|9206|9210.1|9198.1|0
1696812600000|2023-10-09 00:50:00|9214.1|9202.1|9217|9205|9218|9206|9214.1|9202.1|0
1696812900000|2023-10-09 00:55:00|9218|9206|9216|9204|9218|9206|9214|9202|0
1696813200000|2023-10-09 01:00:00|9215|9203|9210|9198|9216|9204|9210|9198|0
1696813500000|2023-10-09 01:05:00|9210.1|9198.1|9204.2|9192.2|9214|9202|9202.2|9190.2|0
1696813800000|2023-10-09 01:10:00|9204.1|9192.1|9202.2|9190.2|9204.2|9192.2|9200.2|9188.2|0
1696814100000|2023-10-09 01:15:00|9201.2|9189.2|9208.1|9196.1|9208.1|9196.1|9200.3|9188.3|0
1696814400000|2023-10-09 01:20:00|9208.2|9196.2|9210.1|9198.1|9212|9200|9208.1|9196.1|0
1696814700000|2023-10-09 01:25:00|9211|9199|9212.1|9200.1|9214|9202|9210.1|9198.1|0
1696815000000|2023-10-09 01:30:00|9212|9200|9206.1|9194.1|9212|9200|9204.1|9192.1|0
1696815300000|2023-10-09 01:35:00|9206.2|9194.2|9208.1|9196.1|9210|9198|9204.2|9192.2|0
1696815600000|2023-10-09 01:40:00|9209.1|9197.1|9212|9200|9212|9200|9208|9196|0
1696815900000|2023-10-09 01:45:00|9204.2|9192.2|9204.2|9192.2|9207.1|9195.1|9202.2|9190.2|0
1696816200000|2023-10-09 01:50:00|9206.1|9194.1|9206.1|9194.1|9208.1|9196.1|9202.2|9190.2|0
1696816500000|2023-10-09 01:55:00|9208.1|9196.1|9210.1|9198.1|9210.1|9198.1|9206.2|9194.2|0
1696816800000|2023-10-09 02:00:00|9214|9202|9213.9|9201.9|9216|9204|9212|9200|0
1696817100000|2023-10-09 02:05:00|9214|9202|9215.9|9203.9|9219.9|9207.9|9213.9|9201.9|0
1696817400000|2023-10-09 02:10:00|9216.9|9204.9|9215.9|9203.9|9217.9|9205.9|9215.9|9203.9|0
1696817700000|2023-10-09 02:15:00|9214|9202|9215.9|9203.9|9215.9|9203.9|9214|9202|0
1696818000000|2023-10-09 02:20:00|9216|9204|9219.9|9207.9|9219.9|9207.9|9216|9204|0
1696818300000|2023-10-09 02:25:00|9218|9206|9217.9|9205.9|9219.9|9207.9|9216|9204|0
1696818600000|2023-10-09 02:30:00|9218|9206|9214|9202|9218|9206|9214|9202|0
1696818900000|2023-10-09 02:35:00|9215.9|9203.9|9213|9201|9215.9|9203.9|9210.1|9198.1|0
1696819200000|2023-10-09 02:40:00|9214|9202|9216|9204|9216|9204|9212|9200|0
1696819500000|2023-10-09 02:45:00|9215|9203|9214|9202|9216|9204|9212.1|9200.1|0
1696819800000|2023-10-09 02:50:00|9216|9204|9214|9202|9216|9204|9214|9202|0
1696820100000|2023-10-09 02:55:00|9216|9204|9214|9202|9216|9204|9214|9202|0
1696820400000|2023-10-09 03:00:00|9213|9201|9212.1|9200.1|9214|9202|9210.1|9198.1|0
1696820700000|2023-10-09 03:05:00|9210.1|9198.1|9212.1|9200.1|9212.1|9200.1|9210.1|9198.1|0
1696821300000|2023-10-09 03:15:00|9210.1|9198.1|9210.1|9198.1|9212.1|9200.1|9208.1|9196.1|0
1696821600000|2023-10-09 03:20:00|9208.1|9196.1|9208.1|9196.1|9208.1|9196.1|9206.2|9194.2|0
1696821900000|2023-10-09 03:25:00|9207.2|9195.2|9208.1|9196.1|9208.1|9196.1|9207.1|9195.1|0
1696822200000|2023-10-09 03:30:00|9206.2|9194.2|9206.1|9194.1|9206.2|9194.2|9204.2|9192.2|0
1696822500000|2023-10-09 03:35:00|9206.2|9194.2|9208.1|9196.1|9208.1|9196.1|9206.1|9194.1|0
1696822800000|2023-10-09 03:40:00|9206.2|9194.2|9206.2|9194.2|9208.1|9196.1|9206.1|9194.1|0
1696823100000|2023-10-09 03:45:00|9202.2|9190.2|9198.3|9186.3|9202.2|9190.2|9198.3|9186.3|0
1696823400000|2023-10-09 03:50:00|9198.4|9186.4|9198.3|9186.3|9200.3|9188.3|9196.4|9184.4|0
1696823700000|2023-10-09 03:55:00|9196.4|9184.4|9192.4|9180.4|9196.4|9184.4|9190.4|9178.4|0
1696824000000|2023-10-09 04:00:00|9200.2|9188.2|9201.2|9189.2|9204.1|9192.1|9200.1|9188.1|0
1696824300000|2023-10-09 04:05:00|9200.2|9188.2|9200.2|9188.2|9202.1|9190.1|9198.2|9186.2|0
1696824600000|2023-10-09 04:10:00|9202.2|9190.2|9200.2|9188.2|9202.2|9190.2|9200.2|9188.2|0
1696824900000|2023-10-09 04:15:00|9200.3|9188.3|9200.2|9188.2|9202.2|9190.2|9198.3|9186.3|0
1696825200000|2023-10-09 04:20:00|9201.2|9189.2|9202.2|9190.2|9202.2|9190.2|9200.2|9188.2|0
1696825500000|2023-10-09 04:25:00|9200.3|9188.3|9204.1|9192.1|9204.2|9192.2|9200.3|9188.3|0
1696825800000|2023-10-09 04:30:00|9206.1|9194.1|9205.1|9193.1|9206.1|9194.1|9203.1|9191.1|0
1696826100000|2023-10-09 04:35:00|9206.1|9194.1|9208.1|9196.1|9208.1|9196.1|9206.1|9194.1|0
1696826400000|2023-10-09 04:40:00|9207.1|9195.1|9211|9199|9212|9200|9206.1|9194.1|0
1696826700000|2023-10-09 04:45:00|9210|9198|9210|9198|9212|9200|9208.1|9196.1|0
1696827000000|2023-10-09 04:50:00|9210.1|9198.1|9210|9198|9210.1|9198.1|9210|9198|0
1696827300000|2023-10-09 04:55:00|9209.1|9197.1|9208.1|9196.1|9210.1|9198.1|9208.1|9196.1|0
1696827600000|2023-10-09 05:00:00|9206.2|9194.2|9212|9200|9214|9202|9206.1|9194.1|0
1696827900000|2023-10-09 05:05:00|9212.1|9200.1|9210.1|9198.1|9216|9204|9210.1|9198.1|0
1696828200000|2023-10-09 05:10:00|9208.2|9196.2|9210.1|9198.1|9212.1|9200.1|9208.2|9196.2|0
1696828500000|2023-10-09 05:15:00|9209.1|9197.1|9210.1|9198.1|9212.1|9200.1|9208.2|9196.2|0
1696828800000|2023-10-09 05:20:00|9208.2|9196.2|9208.1|9196.1|9210.1|9198.1|9208.1|9196.1|0
1696829100000|2023-10-09 05:25:00|9208.2|9196.2|9210.2|9198.2|9210.2|9198.2|9208.1|9196.1|0
1696829400000|2023-10-09 05:30:00|9209.2|9197.2|9210.2|9198.2|9212.2|9200.2|9208.2|9196.2|0
1696829700000|2023-10-09 05:35:00|9212.1|9200.1|9210.2|9198.2|9212.2|9200.2|9208.3|9196.3|0
1696830000000|2023-10-09 05:40:00|9208.3|9196.3|9206.4|9194.4|9208.3|9196.3|9206.3|9194.3|0
1696830300000|2023-10-09 05:45:00|9200.4|9188.4|9197.5|9185.5|9200.4|9188.4|9196.5|9184.5|0
1696830600000|2023-10-09 05:50:00|9196.5|9184.5|9198.4|9186.4|9200.4|9188.4|9196.5|9184.5|0
1696830900000|2023-10-09 05:55:00|9197.5|9185.5|9202.4|9190.4|9202.4|9190.4|9196.5|9184.5|0
1696831200000|2023-10-09 06:00:00|9204.3|9192.3|9200.8|9195.8|9204.3|9195.8|9186.8|9181.8|39
1696831500000|2023-10-09 06:05:00|9201.3|9196.3|9207.8|9202.8|9207.8|9202.8|9198.8|9193.8|32
1696831800000|2023-10-09 06:10:00|9208.3|9203.3|9215.3|9210.3|9215.3|9210.3|9208.3|9203.3|21
1696832100000|2023-10-09 06:15:00|9216.3|9211.3|9210.8|9205.8|9216.3|9211.3|9208.8|9203.8|16
1696832400000|2023-10-09 06:20:00|9211.3|9206.3|9213.3|9208.3|9214.3|9209.3|9211.3|9206.3|1
1696832700000|2023-10-09 06:25:00|9212.3|9207.3|9213.3|9208.3|9213.3|9208.3|9209.8|9204.8|10
1696833000000|2023-10-09 06:30:00|9213.8|9208.8|9214.3|9209.3|9215.3|9210.3|9209.8|9204.8|19
1696833300000|2023-10-09 06:35:00|9214.8|9209.8|9217.3|9212.3|9220.3|9215.3|9213.8|9208.8|25
1696833600000|2023-10-09 06:40:00|9222.3|9217.3|9218.8|9213.8|9223.8|9218.8|9218.8|9213.8|24
1696833900000|2023-10-09 06:45:00|9219.3|9214.3|9211.8|9206.8|9221.3|9216.3|9202.8|9197.8|76
1696834200000|2023-10-09 06:50:00|9211.3|9206.3|9200.3|9195.3|9212.3|9207.3|9200.3|9195.3|29
1696834500000|2023-10-09 06:55:00|9200.8|9195.8|9182.3|9177.3|9200.8|9195.8|9176.3|9171.3|170
1696834800000|2023-10-09 07:00:00|9181.8|9176.8|9180.3|9175.3|9182.8|9177.8|9165.8|9160.8|763
1696835100000|2023-10-09 07:05:00|9179.8|9174.8|9169.3|9164.3|9187.8|9182.8|9168.8|9163.8|341
1696835400000|2023-10-09 07:10:00|9169.8|9164.8|9160.8|9155.8|9186.3|9181.3|9158.3|9153.3|332
1696835700000|2023-10-09 07:15:00|9160.3|9155.3|9157.8|9152.8|9169.8|9164.8|9153.3|9148.3|224
1696836000000|2023-10-09 07:20:00|9157.3|9152.3|9157.3|9152.3|9162.3|9157.3|9147.8|9142.8|227
1696836300000|2023-10-09 07:25:00|9159.8|9154.8|9173.8|9168.8|9177.8|9172.8|9155.8|9150.8|182
1696836600000|2023-10-09 07:30:00|9173.3|9168.3|9173.3|9168.3|9174.8|9169.8|9165.3|9160.3|223
1696836900000|2023-10-09 07:35:00|9174.8|9169.8|9163.3|9158.3|9184.8|9179.8|9162.3|9157.3|270
1696837200000|2023-10-09 07:40:00|9166|9161|9142|9137|9166.5|9161.5|9141|9136|262
1696837500000|2023-10-09 07:45:00|9141.5|9136.5|9158.5|9153.5|9162.5|9157.5|9138.5|9133.5|123
1696837800000|2023-10-09 07:50:00|9157.5|9152.5|9168|9163|9175.5|9170.5|9155|9150|131
1696838100000|2023-10-09 07:55:00|9169|9164|9176|9171|9180|9175|9169|9164|142
1696838400000|2023-10-09 08:00:00|9175.5|9170.5|9175.5|9170.5|9186.5|9181.5|9167|9162|113
1696838700000|2023-10-09 08:05:00|9176|9171|9183.5|9178.5|9183.5|9178.5|9169.5|9164.5|93
1696839000000|2023-10-09 08:10:00|9183|9178|9186.5|9181.5|9194|9189|9180|9175|117
1696839300000|2023-10-09 08:15:00|9187|9182|9188.5|9183.5|9190|9185|9180|9175|84
1696839600000|2023-10-09 08:20:00|9189|9184|9173.5|9168.5|9189|9184|9171.5|9166.5|74
1696839900000|2023-10-09 08:25:00|9173|9168|9163|9158|9178|9173|9161|9156|103
1696840200000|2023-10-09 08:30:00|9162.5|9157.5|9173.5|9168.5|9180.5|9175.5|9160|9155|63
1696840500000|2023-10-09 08:35:00|9173|9168|9189|9184|9189.5|9184.5|9171.5|9166.5|69
1696840800000|2023-10-09 08:40:00|9188.5|9183.5|9195|9190|9197.5|9192.5|9187|9182|51
1696841100000|2023-10-09 08:45:00|9195.5|9190.5|9206.5|9201.5|9208.5|9203.5|9195.5|9190.5|138
1696841400000|2023-10-09 08:50:00|9207|9202|9214|9209|9215|9210|9205.5|9200.5|105
1696841700000|2023-10-09 08:55:00|9214.5|9209.5|9224.5|9219.5|9225|9220|9214.5|9209.5|91
1696842000000|2023-10-09 09:00:00|9225|9220|9219|9214|9225|9220|9214|9209|110
1696842300000|2023-10-09 09:05:00|9219.5|9214.5|9221.5|9216.5|9226|9221|9216.5|9211.5|100
1696842600000|2023-10-09 09:10:00|9221|9216|9219|9214|9226|9221|9214|9209|122
1696842900000|2023-10-09 09:15:00|9218|9213|9220|9215|9226|9221|9216.5|9211.5|182
1696843200000|2023-10-09 09:20:00|9220.5|9215.5|9218.5|9213.5|9223|9218|9216|9211|49
1696843500000|2023-10-09 09:25:00|9218|9213|9212.5|9207.5|9223.5|9218.5|9212.5|9207.5|54
1696843800000|2023-10-09 09:30:00|9213|9208|9208.5|9203.5|9215.5|9210.5|9206.5|9201.5|45
1696844100000|2023-10-09 09:35:00|9208|9203|9203.5|9198.5|9212.5|9207.5|9203.5|9198.5|34
1696844400000|2023-10-09 09:40:00|9203|9198|9200.5|9195.5|9204|9199|9197.5|9192.5|42
1696844700000|2023-10-09 09:45:00|9201|9196|9187|9182|9202.5|9197.5|9187|9182|91
1696845000000|2023-10-09 09:50:00|9186.5|9181.5|9193.5|9188.5|9198.5|9193.5|9186.5|9181.5|72
1696845300000|2023-10-09 09:55:00|9193|9188|9190.5|9185.5|9196.5|9191.5|9189.5|9184.5|49
1696845600000|2023-10-09 10:00:00|9190|9185|9195|9190|9198.5|9193.5|9190|9185|30
1696845900000|2023-10-09 10:05:00|9194.5|9189.5|9194.5|9189.5|9201|9196|9192|9187|80
1696846200000|2023-10-09 10:10:00|9194|9189|9192|9187|9196|9191|9189|9184|56
1696846500000|2023-10-09 10:15:00|9191.5|9186.5|9186.5|9181.5|9195|9190|9185|9180|109
1696846800000|2023-10-09 10:20:00|9186|9181|9187|9182|9192.5|9187.5|9181.5|9176.5|87
1696847100000|2023-10-09 10:25:00|9186.5|9181.5|9183.5|9178.5|9189|9184|9183|9178|27
1696847400000|2023-10-09 10:30:00|9183|9178|9178|9173|9187.5|9182.5|9178|9173|44
1696847700000|2023-10-09 10:35:00|9177.5|9172.5|9190|9185|9195|9190|9176|9171|71
1696848000000|2023-10-09 10:40:00|9189.5|9184.5|9178.5|9173.5|9190|9185|9177.5|9172.5|40
1696848300000|2023-10-09 10:45:00|9180|9175|9182.5|9177.5|9183.5|9178.5|9178.5|9173.5|30
1696848600000|2023-10-09 10:50:00|9182|9177|9174|9169|9183.5|9178.5|9172.5|9167.5|33
1696848900000|2023-10-09 10:55:00|9173.5|9168.5|9168|9163|9176|9171|9167|9162|69
1696849200000|2023-10-09 11:00:00|9169|9164|9161.5|9156.5|9174|9169|9160|9155|97
1696849500000|2023-10-09 11:05:00|9161|9156|9158.5|9153.5|9163.5|9158.5|9155|9150|76
1696849800000|2023-10-09 11:10:00|9159|9154|9157.5|9152.5|9166.5|9161.5|9156.5|9151.5|49
1696850100000|2023-10-09 11:15:00|9158|9153|9154|9149|9160|9155|9149|9144|96
1696850400000|2023-10-09 11:20:00|9153.5|9148.5|9150|9145|9154|9149|9147.5|9142.5|61
1696850700000|2023-10-09 11:25:00|9150.5|9145.5|9147.5|9142.5|9151|9146|9145.5|9140.5|115
1696851000000|2023-10-09 11:30:00|9147|9142|9142|9137|9147.5|9142.5|9141.5|9136.5|106
1696851300000|2023-10-09 11:35:00|9141.5|9136.5|9143|9138|9146.5|9141.5|9140.5|9135.5|60
1696851600000|2023-10-09 11:40:00|9144.9|9139.9|9143.4|9138.4|9146.9|9141.9|9140.9|9135.9|79
1696851900000|2023-10-09 11:45:00|9142.9|9137.9|9142.9|9137.9|9144.9|9139.9|9141.4|9136.4|70
1696852200000|2023-10-09 11:50:00|9143.9|9138.9|9142.4|9137.4|9144.4|9139.4|9141.4|9136.4|96
1696852500000|2023-10-09 11:55:00|9141.9|9136.9|9141.4|9136.4|9142.9|9137.9|9138.9|9133.9|99
1696852800000|2023-10-09 12:00:00|9140.9|9135.9|9141.4|9136.4|9142.9|9137.9|9139.9|9134.9|95
1696853100000|2023-10-09 12:05:00|9141.9|9136.9|9146.9|9141.9|9148.9|9143.9|9141.4|9136.4|55
1696853400000|2023-10-09 12:10:00|9146.4|9141.4|9147.9|9142.9|9149.4|9144.4|9145.9|9140.9|57
1696853700000|2023-10-09 12:15:00|9148.4|9143.4|9158.4|9153.4|9158.9|9153.9|9148.4|9143.4|97
1696854000000|2023-10-09 12:20:00|9157.9|9152.9|9148.4|9143.4|9157.9|9152.9|9147.9|9142.9|67
1696854300000|2023-10-09 12:25:00|9147.9|9142.9|9153.4|9148.4|9155.4|9150.4|9146.9|9141.9|50
1696854600000|2023-10-09 12:30:00|9153.9|9148.9|9148.4|9143.4|9155.9|9150.9|9143.4|9138.4|91
1696854900000|2023-10-09 12:35:00|9147.9|9142.9|9137.9|9132.9|9155.4|9150.4|9137.9|9132.9|102
1696855200000|2023-10-09 12:40:00|9138.4|9133.4|9130.9|9125.9|9141.4|9136.4|9127.9|9122.9|153
1696855500000|2023-10-09 12:45:00|9129.9|9124.9|9135.9|9130.9|9135.9|9130.9|9124.9|9119.9|60
1696855800000|2023-10-09 12:50:00|9136.4|9131.4|9140.4|9135.4|9142.4|9137.4|9133.4|9128.4|34
1696856100000|2023-10-09 12:55:00|9139.9|9134.9|9126.4|9121.4|9139.9|9134.9|9125.4|9120.4|52
1696856400000|2023-10-09 13:00:00|9125.9|9120.9|9135.9|9130.9|9139.4|9134.4|9124.9|9119.9|91
1696856700000|2023-10-09 13:05:00|9136.4|9131.4|9133.4|9128.4|9137.9|9132.9|9127.4|9122.4|35
1696857000000|2023-10-09 13:10:00|9133.9|9128.9|9128.9|9123.9|9135.4|9130.4|9126.9|9121.9|39
1696857300000|2023-10-09 13:15:00|9128.4|9123.4|9117.4|9112.4|9129.9|9124.9|9116.9|9111.9|88
1696857600000|2023-10-09 13:20:00|9116.9|9111.9|9129.4|9124.4|9130.4|9125.4|9113.9|9108.9|73
1696857900000|2023-10-09 13:25:00|9128.9|9123.9|9133.9|9128.9|9139.9|9134.9|9128.9|9123.9|44
1696858200000|2023-10-09 13:30:00|9133.4|9128.4|9147.4|9142.4|9151.4|9146.4|9132.9|9127.9|142
1696858500000|2023-10-09 13:35:00|9146.9|9141.9|9148.4|9143.4|9152.9|9147.9|9135.4|9130.4|81
1696858800000|2023-10-09 13:40:00|9147.9|9142.9|9157.4|9152.4|9162.9|9157.9|9145.9|9140.9|137
1696859100000|2023-10-09 13:45:00|9157.9|9152.9|9163.4|9158.4|9167.9|9162.9|9155.4|9150.4|77
1696859400000|2023-10-09 13:50:00|9163.9|9158.9|9162.4|9157.4|9166.9|9161.9|9158.9|9153.9|60
1696859700000|2023-10-09 13:55:00|9161.9|9156.9|9172.4|9167.4|9174.9|9169.9|9160.4|9155.4|98
1696860000000|2023-10-09 14:00:00|9171.9|9166.9|9156.9|9151.9|9174.9|9169.9|9155.9|9150.9|118
1696860300000|2023-10-09 14:05:00|9156.4|9151.4|9149.9|9144.9|9159.4|9154.4|9148.9|9143.9|109
1696860600000|2023-10-09 14:10:00|9148|9143|9147|9142|9151.5|9146.5|9141|9136|100
1696860900000|2023-10-09 14:15:00|9146.5|9141.5|9151.5|9146.5|9154.5|9149.5|9144|9139|91
1696861200000|2023-10-09 14:20:00|9151|9146|9151.5|9146.5|9152.5|9147.5|9143|9138|67
1696861500000|2023-10-09 14:25:00|9151|9146|9138|9133|9152|9147|9136.5|9131.5|72
1696861800000|2023-10-09 14:30:00|9138.5|9133.5|9138.5|9133.5|9145.5|9140.5|9136.5|9131.5|80
1696862100000|2023-10-09 14:35:00|9138|9133|9144|9139|9147|9142|9137|9132|66
1696862400000|2023-10-09 14:40:00|9144.5|9139.5|9148.5|9143.5|9151|9146|9138.5|9133.5|74
1696862700000|2023-10-09 14:45:00|9149|9144|9130|9125|9149.5|9144.5|9129.5|9124.5|101
1696863000000|2023-10-09 14:50:00|9129|9124|9134.5|9129.5|9137|9132|9128|9123|137
1696863300000|2023-10-09 14:55:00|9134|9129|9135|9130|9137|9132|9130|9125|98
1696863600000|2023-10-09 15:00:00|9135.5|9130.5|9141.5|9136.5|9143.5|9138.5|9133.5|9128.5|74
1696863900000|2023-10-09 15:05:00|9141|9136|9138.5|9133.5|9141.5|9136.5|9136|9131|142
1696864200000|2023-10-09 15:10:00|9139|9134|9148.5|9143.5|9152|9147|9138|9133|99
1696864500000|2023-10-09 15:15:00|9149|9144|9151|9146|9151|9146|9146|9141|91
1696864800000|2023-10-09 15:20:00|9151.5|9146.5|9149.5|9144.5|9152|9147|9148|9143|112
1696865100000|2023-10-09 15:25:00|9150|9145|9146.5|9141.5|9151.5|9146.5|9145|9140|234
1696865400000|2023-10-09 15:30:00|9147.5|9140.5|9157.5|9150.5|9158.5|9151.5|9147.5|9140.5|393
1696865700000|2023-10-09 15:35:00|9156.5|9149.5|9154.5|9147.5|9156.5|9149.5|9151.5|9145.5|141
1696866000000|2023-10-09 15:40:00|9153.5|9146.5|9150.5|9143.5|9153.5|9146.5|9148.5|9142.5|35
1696866300000|2023-10-09 15:45:00|9149.5|9142.5|9146.5|9140.5|9150.5|9144.5|9144.5|9138.5|35
1696866600000|2023-10-09 15:50:00|9145.5|9139.5|9145.5|9139.5|9147.5|9141.5|9144.5|9138.5|35
1696866900000|2023-10-09 15:55:00|9144.5|9138.5|9148.5|9142.5|9149.5|9142.5|9144.5|9138.5|20
1696867200000|2023-10-09 16:00:00|9149.5|9143.5|9147.5|9140.5|9151.5|9144.5|9146.5|9140.5|15
1696867500000|2023-10-09 16:05:00|9145.5|9139.5|9153.5|9147.5|9155.5|9149.5|9145.5|9138.5|41
1696867800000|2023-10-09 16:10:00|9154.5|9146.5|9153.5|9147.5|9155.5|9149.5|9152.5|9145.5|10
1696868100000|2023-10-09 16:15:00|9154.5|9148.5|9154.5|9148.5|9155.5|9149.5|9153.5|9147.5|19
1696868400000|2023-10-09 16:20:00|9155.5|9147.5|9155.5|9148.5|9157.5|9150.5|9153.5|9147.5|45
1696868700000|2023-10-09 16:25:00|9154.5|9149.5|9146.5|9140.5|9154.5|9149.5|9146.5|9140.5|33
1696869000000|2023-10-09 16:30:00|9147.5|9141.5|9148.5|9141.5|9151.5|9144.5|9145.5|9138.5|13
1696869300000|2023-10-09 16:35:00|9147.5|9140.5|9143.5|9137.5|9147.5|9140.5|9142.5|9136.5|26
1696869600000|2023-10-09 16:40:00|9144.5|9138.5|9140.5|9134.5|9145.5|9138.5|9140.5|9134.5|11
1696869900000|2023-10-09 16:45:00|9141.5|9135.5|9139.5|9133.5|9142.5|9136.5|9138.5|9131.5|18
1696870200000|2023-10-09 16:50:00|9141.5|9134.5|9141.5|9135.5|9143.5|9136.5|9140.5|9133.5|32
1696870500000|2023-10-09 16:55:00|9140.5|9134.5|9141.5|9134.5|9142.5|9136.5|9138.5|9132.5|18
1696870800000|2023-10-09 17:00:00|9140.5|9135.5|9140.5|9133.5|9141.5|9135.5|9138.5|9131.5|20
1696871100000|2023-10-09 17:05:00|9139.5|9134.5|9142.5|9136.5|9142.5|9136.5|9138.5|9131.5|13
1696871400000|2023-10-09 17:10:00|9143.5|9137.5|9144.5|9137.5|9144.5|9138.5|9141.5|9134.5|10
1696871700000|2023-10-09 17:15:00|9146.5|9138.5|9148.5|9142.5|9149.5|9142.5|9146.5|9138.5|13
1696872000000|2023-10-09 17:20:00|9147.5|9141.5|9149.5|9142.5|9149.5|9142.5|9146.5|9139.5|22
1696872300000|2023-10-09 17:25:00|9151.5|9144.5|9156.5|9149.5|9156.5|9150.5|9150.5|9143.5|15
1696872600000|2023-10-09 17:30:00|9158.5|9150.5|9162.5|9156.5|9163.5|9156.5|9158.5|9150.5|11
1696872900000|2023-10-09 17:35:00|9161.5|9155.5|9163.5|9156.5|9164.5|9157.5|9159.5|9152.5|28
1696873200000|2023-10-09 17:40:00|9164.5|9157.5|9171.5|9164.5|9173.5|9166.5|9164.5|9157.5|17
1696873500000|2023-10-09 17:45:00|9170.5|9165.5|9172.5|9166.5|9176.5|9169.5|9170.5|9163.5|19
1696873800000|2023-10-09 17:50:00|9173.5|9165.5|9176.5|9168.5|9176.5|9169.5|9173.5|9165.5|20
1696874100000|2023-10-09 17:55:00|9177.5|9169.5|9181.5|9169.5|9181.6|9171.5|9174.5|9168.5|26
1696874400000|2023-10-09 18:00:00|9181.6|9169.6|9181.5|9169.5|9183.5|9171.5|9177.5|9165.5|0
1696874700000|2023-10-09 18:05:00|9179.6|9167.6|9183.6|9171.6|9185.7|9173.7|9179.6|9167.6|0
1696875000000|2023-10-09 18:10:00|9183.7|9171.7|9181.6|9169.6|9185.6|9173.6|9181.6|9169.6|0
1696875300000|2023-10-09 18:15:00|9183.6|9171.6|9181.6|9169.6|9185.6|9173.6|9181.6|9169.6|0
1696875600000|2023-10-09 18:20:00|9181.5|9169.5|9183.6|9171.6|9183.6|9171.6|9181.5|9169.5|0
1696875900000|2023-10-09 18:25:00|9181.7|9169.7|9183.7|9171.7|9183.7|9171.7|9181.6|9169.6|0
1696876200000|2023-10-09 18:30:00|9185.6|9173.6|9181.5|9169.5|9185.7|9173.7|9181.5|9169.5|0
1696876500000|2023-10-09 18:35:00|9181.6|9169.6|9183.5|9171.5|9183.5|9171.5|9177.5|9165.5|0
1696876800000|2023-10-09 18:40:00|9183.6|9171.6|9189.7|9177.7|9189.8|9177.8|9183.5|9171.5|0
1696877100000|2023-10-09 18:45:00|9189.6|9177.6|9188.3|9176.3|9189.6|9177.6|9185.7|9173.7|0
1696877400000|2023-10-09 18:50:00|9186.4|9174.4|9188.3|9176.3|9188.4|9176.4|9184.3|9172.3|0
1696877700000|2023-10-09 18:55:00|9188.4|9176.4|9186.4|9174.4|9190.4|9178.4|9186.4|9174.4|0
1696878000000|2023-10-09 19:00:00|9188.4|9176.4|9184.4|9172.4|9188.4|9176.4|9182.3|9170.3|0
1696878300000|2023-10-09 19:05:00|9184.5|9172.5|9184.4|9172.4|9186.5|9174.5|9182.4|9170.4|0
1696878600000|2023-10-09 19:10:00|9184.5|9172.5|9184.3|9172.3|9186.5|9174.5|9182.4|9170.4|0
1696878900000|2023-10-09 19:15:00|9184.2|9172.2|9180.3|9168.3|9184.3|9172.3|9180.2|9168.2|0
1696879200000|2023-10-09 19:20:00|9180.2|9168.2|9182.2|9170.2|9182.3|9170.3|9180.1|9168.1|0
1696879500000|2023-10-09 19:25:00|9182.1|9170.1|9182|9170|9184.1|9172.1|9180.1|9168.1|0
1696879800000|2023-10-09 19:30:00|9181.9|9169.9|9179.9|9167.9|9183.9|9171.9|9179.9|9167.9|0
1696880100000|2023-10-09 19:35:00|9181.9|9169.9|9179.9|9167.9|9181.9|9169.9|9177.9|9165.9|0
1696880400000|2023-10-09 19:40:00|9177.9|9165.9|9177.8|9165.8|9179.9|9167.9|9175.9|9163.9|0
1696880700000|2023-10-09 19:45:00|9176.8|9164.8|9178|9166|9178|9166|9175.8|9163.8|0
1696881000000|2023-10-09 19:50:00|9177.9|9165.9|9179.2|9167.2|9179.9|9167.9|9175.2|9163.2|0
1696881300000|2023-10-09 19:55:00|9179.3|9167.3|9179.4|9167.4|9181.2|9169.2|9177.3|9165.3|0
1696881600000|2023-10-09 20:00:00|9180.7|9168.7|9184.1|9172.1|9184.1|9172.1|9178.9|9166.9|0
1696881900000|2023-10-09 20:05:00|9183.5|9171.5|9182.7|9170.7|9185.1|9173.1|9181.7|9169.7|0
1696882200000|2023-10-09 20:10:00|9183.1|9171.1|9182.1|9170.1|9183.1|9171.1|9181.7|9169.7|0
1696882500000|2023-10-09 20:15:00|9182.7|9170.7|9183.1|9171.1|9183.5|9171.5|9182.1|9170.1|0
1696882800000|2023-10-09 20:20:00|9182.7|9170.7|9181.7|9169.7|9182.7|9170.7|9181.3|9169.3|0
1696883100000|2023-10-09 20:25:00|9182.1|9170.1|9179.7|9167.7|9182.1|9170.1|9179.3|9167.3|0
1696883400000|2023-10-09 20:30:00|9180.3|9168.3|9180.7|9168.7|9180.7|9168.7|9179.7|9167.7|0
1696883700000|2023-10-09 20:35:00|9180.3|9168.3|9179.7|9167.7|9180.3|9168.3|9179.3|9167.3|0
1696884000000|2023-10-09 20:40:00|9179.3|9167.3|9178.9|9166.9|9179.3|9167.3|9178.3|9166.3|0
1696884300000|2023-10-09 20:45:00|9178.3|9166.3|9178.3|9166.3|9178.9|9166.9|9178.3|9166.3|0
1696884600000|2023-10-09 20:50:00|9178.9|9166.9|9179.3|9167.3|9180.7|9168.7|9178.3|9166.3|0
1696884900000|2023-10-09 20:55:00|9178.9|9166.9|9178.9|9166.9|9179.5|9167.5|9178.3|9166.3|0
1696885200000|2023-10-09 21:00:00|9179.3|9167.3|9179.3|9167.3|9179.3|9167.3|9178.9|9166.9|0
1696885500000|2023-10-09 21:05:00|9179.9|9167.9|9179.3|9167.3|9179.9|9167.9|9179.3|9167.3|0
1696886100000|2023-10-09 21:15:00|9179.5|9167.5|9179.5|9167.5|9179.5|9167.5|9179.5|9167.5|0
1696886400000|2023-10-09 21:20:00|9179.7|9167.7|9179.1|9167.1|9179.9|9167.9|9179.1|9167.1|0
1696886700000|2023-10-09 21:25:00|9179.5|9167.5|9179.5|9167.5|9179.5|9167.5|9179.3|9167.3|0
1696887000000|2023-10-09 21:30:00|9179.7|9167.7|9179.5|9167.5|9179.7|9167.7|9179.3|9167.3|0
1696887300000|2023-10-09 21:35:00|9179.7|9167.7|9180.1|9168.1|9180.1|9168.1|9179.5|9167.5|0
1696887600000|2023-10-09 21:40:00|9180.5|9168.5|9178.7|9166.7|9180.5|9168.5|9178.7|9166.7|0
1696888200000|2023-10-09 21:50:00|9178.5|9166.5|9178.7|9166.7|9178.7|9166.7|9178.5|9166.5|0
1696888500000|2023-10-09 21:55:00|9178.9|9166.9|9178.5|9166.5|9178.9|9166.9|9178.5|9166.5|0
1696888800000|2023-10-09 22:00:00|9179.5|9167.5|9177.3|9165.3|9179.7|9167.7|9177.3|9165.3|0
1696889100000|2023-10-09 22:05:00|9176.9|9164.9|9177.3|9165.3|9177.3|9165.3|9176.5|9164.5|0
1696889400000|2023-10-09 22:10:00|9177.9|9165.9|9177.9|9165.9|9177.9|9165.9|9177.3|9165.3|0
1696889700000|2023-10-09 22:15:00|9178.3|9166.3|9178.3|9166.3|9178.9|9166.9|9177.9|9165.9|0
1696890000000|2023-10-09 22:20:00|9178.9|9166.9|9178.9|9166.9|9179.1|9167.1|9177.9|9165.9|0
1696890300000|2023-10-09 22:25:00|9179.3|9167.3|9179.3|9167.3|9179.7|9167.7|9177.9|9165.9|0
1696890600000|2023-10-09 22:30:00|9179.7|9167.7|9179.3|9167.3|9179.7|9167.7|9178.9|9166.9|0
1696891200000|2023-10-09 22:40:00|9178.9|9166.9|9179.3|9167.3|9179.3|9167.3|9178.9|9166.9|0
1696891500000|2023-10-09 22:45:00|9178.9|9166.9|9178.9|9166.9|9179.3|9167.3|9178.3|9166.3|0
1696891800000|2023-10-09 22:50:00|9179.3|9167.3|9178.3|9166.3|9179.3|9167.3|9178.3|9166.3|0
1696892100000|2023-10-09 22:55:00|9178.1|9166.1|9178.3|9166.3|9178.3|9166.3|9177.9|9165.9|0
1696892400000|2023-10-09 23:00:00|9177.9|9165.9|9178.3|9166.3|9178.3|9166.3|9177.9|9165.9|0
1696892700000|2023-10-09 23:05:00|9178.9|9166.9|9179.3|9167.3|9179.3|9167.3|9178.3|9166.3|0
1696893000000|2023-10-09 23:10:00|9178.9|9166.9|9180.3|9168.3|9180.3|9168.3|9178.9|9166.9|0
1696893300000|2023-10-09 23:15:00|9179.7|9167.7|9179.7|9167.7|9180.3|9168.3|9179.7|9167.7|0
1696893600000|2023-10-09 23:20:00|9179.5|9167.5|9180.3|9168.3|9180.3|9168.3|9179.5|9167.5|0
1696893900000|2023-10-09 23:25:00|9179.7|9167.7|9179.7|9167.7|9180.3|9168.3|9179.7|9167.7|0
1696894200000|2023-10-09 23:30:00|9180.3|9168.3|9179.7|9167.7|9180.3|9168.3|9179.7|9167.7|0
1696894500000|2023-10-09 23:35:00|9179.3|9167.3|9179.7|9167.7|9179.7|9167.7|9179.1|9167.1|0
1696894800000|2023-10-09 23:40:00|9179.3|9167.3|9177.9|9165.9|9179.3|9167.3|9177.3|9165.3|0
1696895100000|2023-10-09 23:45:00|9178.1|9166.1|9178.9|9166.9|9179.3|9167.3|9177.9|9165.9|0
1696895400000|2023-10-09 23:50:00|9179.1|9167.1|9180.3|9168.3|9180.3|9168.3|9178.9|9166.9|0
1696895700000|2023-10-09 23:55:00|9180.1|9168.1|9180.3|9168.3|9180.7|9168.7|9179.7|9167.7|0
1696896000000|2023-10-10 00:00:00|9180.7|9168.7|9179.3|9167.3|9181.3|9169.3|9179.3|9167.3|0
1696896300000|2023-10-10 00:05:00|9178.9|9166.9|9181.7|9169.7|9183.1|9171.1|9177.9|9165.9|0
1696896600000|2023-10-10 00:10:00|9181.9|9169.9|9178.9|9166.9|9182.1|9170.1|9177.8|9165.8|0
1696896900000|2023-10-10 00:15:00|9178.3|9166.3|9194.7|9182.7|9196.7|9184.7|9178.3|9166.3|0
1696897200000|2023-10-10 00:20:00|9193.7|9181.7|9197.6|9185.6|9197.6|9185.6|9193.7|9181.7|0
1696897500000|2023-10-10 00:25:00|9199.5|9187.5|9199.1|9187.1|9201.5|9189.5|9199|9187|0
1696897800000|2023-10-10 00:30:00|9200.1|9188.1|9201|9189|9201|9189|9199|9187|0
1696898100000|2023-10-10 00:35:00|9202.9|9190.9|9204.9|9192.9|9204.9|9192.9|9201|9189|0
1696898400000|2023-10-10 00:40:00|9202.9|9190.9|9201|9189|9204.9|9192.9|9201|9189|0
1696898700000|2023-10-10 00:45:00|9202.9|9190.9|9206.8|9194.8|9206.8|9194.8|9202.9|9190.9|0
1696899000000|2023-10-10 00:50:00|9205.9|9193.9|9206.9|9194.9|9206.9|9194.9|9205.9|9193.9|0
1696899300000|2023-10-10 00:55:00|9204.9|9192.9|9203|9191|9206.9|9194.9|9202.9|9190.9|0
1696899600000|2023-10-10 01:00:00|9202.9|9190.9|9206.8|9194.8|9206.9|9194.9|9202.9|9190.9|0
1696899900000|2023-10-10 01:05:00|9205.8|9193.8|9204.9|9192.9|9206.8|9194.8|9204.8|9192.8|0
1696900200000|2023-10-10 01:10:00|9202.9|9190.9|9210.7|9198.7|9210.8|9198.8|9202.9|9190.9|0
1696900500000|2023-10-10 01:15:00|9210.8|9198.8|9212.7|9200.7|9212.8|9200.8|9210.7|9198.7|0
1696900800000|2023-10-10 01:20:00|9212.8|9200.8|9213.7|9201.7|9214.7|9202.7|9208.9|9196.9|0
1696901100000|2023-10-10 01:25:00|9214.7|9202.7|9216|9204|9216|9204|9212.8|9200.8|0
1696901400000|2023-10-10 01:30:00|9214|9202|9216|9204|9216|9204|9212.1|9200.1|0
1696901700000|2023-10-10 01:35:00|9214|9202|9214|9202|9216|9204|9212.1|9200.1|0
1696902000000|2023-10-10 01:40:00|9214.2|9202.2|9212.2|9200.2|9216.2|9204.2|9212.2|9200.2|0
1696902300000|2023-10-10 01:45:00|9214.1|9202.1|9214.1|9202.1|9214.1|9202.1|9212.1|9200.1|0
1696902600000|2023-10-10 01:50:00|9212.1|9200.1|9212.1|9200.1|9214.1|9202.1|9212.1|9200.1|0
1696902900000|2023-10-10 01:55:00|9210.2|9198.2|9212.1|9200.1|9214.1|9202.1|9210.2|9198.2|0
1696903200000|2023-10-10 02:00:00|9214|9202|9216|9204|9218|9206|9214|9202|0
1696903500000|2023-10-10 02:05:00|9218|9206|9214|9202|9218|9206|9212.1|9200.1|0
1696903800000|2023-10-10 02:10:00|9215|9203|9212.1|9200.1|9216|9204|9212.1|9200.1|0
1696904100000|2023-10-10 02:15:00|9214|9202|9215.9|9203.9|9215.9|9203.9|9212.1|9200.1|0
1696904400000|2023-10-10 02:20:00|9215.8|9203.8|9210|9198|9215.9|9203.9|9210|9198|0
1696904700000|2023-10-10 02:25:00|9211.9|9199.9|9213.9|9201.9|9213.9|9201.9|9210|9198|0
1696905000000|2023-10-10 02:30:00|9215.8|9203.8|9211.9|9199.9|9215.8|9203.8|9211.9|9199.9|0
1696905300000|2023-10-10 02:35:00|9213.9|9201.9|9215.9|9203.9|9217.8|9205.8|9213.9|9201.9|0
1696905600000|2023-10-10 02:40:00|9214.9|9202.9|9217.7|9205.7|9219.6|9207.6|9214.9|9202.9|0
1696905900000|2023-10-10 02:45:00|9219.6|9207.6|9213.7|9201.7|9219.6|9207.6|9213.7|9201.7|0
1696906200000|2023-10-10 02:50:00|9211.7|9199.7|9211.7|9199.7|9213.7|9201.7|9211.7|9199.7|0
1696906500000|2023-10-10 02:55:00|9213.7|9201.7|9209.8|9197.8|9213.7|9201.7|9209.8|9197.8|0
1696906800000|2023-10-10 03:00:00|9210.7|9198.7|9211.7|9199.7|9211.7|9199.7|9209.7|9197.7|0
1696907100000|2023-10-10 03:05:00|9213.7|9201.7|9209.7|9197.7|9213.7|9201.7|9209.7|9197.7|0
1696907400000|2023-10-10 03:10:00|9209.8|9197.8|9211.7|9199.7|9213.7|9201.7|9209.7|9197.7|0
1696907700000|2023-10-10 03:15:00|9209.8|9197.8|9211.7|9199.7|9211.7|9199.7|9209.8|9197.8|0
1696908000000|2023-10-10 03:20:00|9209.8|9197.8|9209.8|9197.8|9211.7|9199.7|9209.8|9197.8|0
1696908300000|2023-10-10 03:25:00|9208.8|9196.8|9211.8|9199.8|9211.8|9199.8|9208.8|9196.8|0
1696908600000|2023-10-10 03:30:00|9211.7|9199.7|9211.7|9199.7|9213.7|9201.7|9209.8|9197.8|0
1696908900000|2023-10-10 03:35:00|9213.6|9201.6|9211.7|9199.7|9213.7|9201.7|9211.7|9199.7|0
1696909200000|2023-10-10 03:40:00|9209.8|9197.8|9211.7|9199.7|9211.7|9199.7|9209.8|9197.8|0
1696909500000|2023-10-10 03:45:00|9211.8|9199.8|9209.8|9197.8|9211.8|9199.8|9209.8|9197.8|0
1696909800000|2023-10-10 03:50:00|9207.9|9195.9|9209.8|9197.8|9209.8|9197.8|9207.8|9195.8|0
1696910100000|2023-10-10 03:55:00|9207.9|9195.9|9209.8|9197.8|9209.8|9197.8|9207.8|9195.8|0
1696910400000|2023-10-10 04:00:00|9208.8|9196.8|9207.8|9195.8|9209.8|9197.8|9207.8|9195.8|0
1696910700000|2023-10-10 04:05:00|9208.8|9196.8|9207.8|9195.8|9209.8|9197.8|9207.8|9195.8|0
1696911000000|2023-10-10 04:10:00|9205.9|9193.9|9207.8|9195.8|9207.8|9195.8|9205.8|9193.8|0
1696911600000|2023-10-10 04:20:00|9209.7|9197.7|9209.7|9197.7|9209.7|9197.7|9209.7|9197.7|0
1696911900000|2023-10-10 04:25:00|9209.8|9197.8|9209.7|9197.7|9209.8|9197.8|9209.7|9197.7|0
1696912200000|2023-10-10 04:30:00|9209.8|9197.8|9211.7|9199.7|9211.7|9199.7|9209.7|9197.7|0
1696912500000|2023-10-10 04:35:00|9213.6|9201.6|9211.7|9199.7|9213.6|9201.6|9211.7|9199.7|0
1696912800000|2023-10-10 04:40:00|9213.6|9201.6|9209.8|9197.8|9213.7|9201.7|9209.8|9197.8|0
1696913100000|2023-10-10 04:45:00|9210.7|9198.7|9211.7|9199.7|9211.7|9199.7|9209.8|9197.8|0
1696913400000|2023-10-10 04:50:00|9210.7|9198.7|9211.7|9199.7|9211.7|9199.7|9209.7|9197.7|0
1696913700000|2023-10-10 04:55:00|9209.7|9197.7|9209.7|9197.7|9211.7|9199.7|9208.8|9196.8|0
1696914000000|2023-10-10 05:00:00|9210.7|9198.7|9205.8|9193.8|9211.7|9199.7|9205.8|9193.8|0
1696914300000|2023-10-10 05:05:00|9206.8|9194.8|9205.9|9193.9|9209.8|9197.8|9205.8|9193.8|0
1696914600000|2023-10-10 05:10:00|9206.8|9194.8|9205.8|9193.8|9207.8|9195.8|9205.8|9193.8|0
1696914900000|2023-10-10 05:15:00|9206.8|9194.8|9203.9|9191.9|9206.8|9194.8|9203.9|9191.9|0
1696915200000|2023-10-10 05:20:00|9205.8|9193.8|9203.9|9191.9|9205.9|9193.9|9203.9|9191.9|0
1696915500000|2023-10-10 05:25:00|9202|9190|9203.9|9191.9|9203.9|9191.9|9202|9190|0
1696915800000|2023-10-10 05:30:00|9205.9|9193.9|9202|9190|9210.8|9198.8|9202|9190|0
1696916100000|2023-10-10 05:35:00|9200|9188|9203.9|9191.9|9205.9|9193.9|9200|9188|0
1696916400000|2023-10-10 05:40:00|9205.9|9193.9|9207.7|9195.7|9215.5|9203.5|9205.9|9193.9|0
1696916700000|2023-10-10 05:45:00|9209.6|9197.6|9211.5|9199.5|9213.5|9201.5|9209.6|9197.6|0
1696917000000|2023-10-10 05:50:00|9211.6|9199.6|9205.7|9193.7|9211.6|9199.6|9203.8|9191.8|0
1696917300000|2023-10-10 05:55:00|9206.7|9194.7|9211.5|9199.5|9213.5|9201.5|9206.7|9194.7|0
1696917600000|2023-10-10 06:00:00|9209.6|9197.6|9218.5|9213.5|9220|9215|9209.5|9197.6|64
1696917900000|2023-10-10 06:05:00|9219|9214|9210|9205|9219|9214|9210|9205|55
1696918200000|2023-10-10 06:10:00|9211.5|9206.5|9217.5|9212.5|9218.5|9213.5|9211|9206|35
1696918500000|2023-10-10 06:15:00|9218|9213|9207|9202|9218.5|9213.5|9206.5|9201.5|38
1696918800000|2023-10-10 06:20:00|9207.5|9202.5|9215|9210|9215.5|9210.5|9207.5|9202.5|25
1696919100000|2023-10-10 06:25:00|9215.5|9210.5|9212.5|9207.5|9218|9213|9209|9204|20
1696919400000|2023-10-10 06:30:00|9213|9208|9224|9219|9224.5|9219.5|9212.5|9207.5|58
1696919700000|2023-10-10 06:35:00|9224.5|9219.5|9221.5|9216.5|9227|9222|9219.5|9214.5|23
1696920000000|2023-10-10 06:40:00|9221|9216|9215.5|9210.5|9221.5|9216.5|9214.5|9209.5|29
1696920300000|2023-10-10 06:45:00|9216|9211|9219.5|9214.5|9220|9215|9215.5|9210.5|0
1696920600000|2023-10-10 06:50:00|9220|9215|9222.5|9217.5|9225|9220|9219|9214|8
1696920900000|2023-10-10 06:55:00|9223|9218|9219.5|9214.5|9223.5|9218.5|9217.5|9212.5|37
1696921200000|2023-10-10 07:00:00|9220.5|9215.5|9244.5|9239.5|9251.5|9246.5|9220.5|9215.5|474
1696921500000|2023-10-10 07:05:00|9245|9240|9262.5|9257.5|9270.5|9265.5|9245|9240|430
1696921800000|2023-10-10 07:10:00|9263|9258|9266.5|9261.5|9276.5|9271.5|9262.5|9257.5|351
1696922100000|2023-10-10 07:15:00|9266|9261|9282.5|9277.5|9286|9281|9263|9258|325
1696922400000|2023-10-10 07:20:00|9283|9278|9278.5|9273.5|9291.5|9286.5|9277.5|9272.5|199
1696922700000|2023-10-10 07:25:00|9279.5|9274.5|9282.5|9277.5|9285.5|9280.5|9273.5|9268.5|130
1696923000000|2023-10-10 07:30:00|9283|9278|9285.5|9280.5|9292.5|9287.5|9281.5|9276.5|197
1696923300000|2023-10-10 07:35:00|9285|9280|9280.5|9275.5|9287.5|9282.5|9279.5|9274.5|134
1696923600000|2023-10-10 07:40:00|9280.2|9275.2|9286.7|9281.7|9288.7|9283.7|9280.2|9275.2|141
1696923900000|2023-10-10 07:45:00|9287.2|9282.2|9283.2|9278.2|9291.2|9286.2|9280.7|9275.7|131
1696924200000|2023-10-10 07:50:00|9283.7|9278.7|9285.2|9280.2|9289.7|9284.7|9276.2|9271.2|88
1696924500000|2023-10-10 07:55:00|9285.7|9280.7|9287.7|9282.7|9290.7|9285.7|9284.2|9279.2|77
1696924800000|2023-10-10 08:00:00|9288.2|9283.2|9275.7|9270.7|9293.2|9288.2|9272.2|9267.2|97
1696925100000|2023-10-10 08:05:00|9276.2|9271.2|9272.7|9267.7|9282.7|9277.7|9270.2|9265.2|78
1696925400000|2023-10-10 08:10:00|9272.2|9267.2|9282.7|9277.7|9290.7|9285.7|9269.7|9264.7|182
1696925700000|2023-10-10 08:15:00|9283.2|9278.2|9275.2|9270.2|9288.7|9283.7|9270.2|9265.2|118
1696926000000|2023-10-10 08:20:00|9275.7|9270.7|9288.2|9283.2|9290.2|9285.2|9275.7|9270.7|81
1696926300000|2023-10-10 08:25:00|9288.7|9283.7|9287.7|9282.7|9295.2|9290.2|9286.2|9281.2|99
1696926600000|2023-10-10 08:30:00|9288.2|9283.2|9289.7|9284.7|9290.7|9285.7|9283.2|9278.2|71
1696926900000|2023-10-10 08:35:00|9290.2|9285.2|9292.7|9287.7|9293.2|9288.2|9287.2|9282.2|51
1696927200000|2023-10-10 08:40:00|9292.2|9287.2|9294.2|9289.2|9298.2|9293.2|9289.2|9284.2|73
1696927500000|2023-10-10 08:45:00|9294.7|9289.7|9300.2|9295.2|9301.2|9296.2|9294.2|9289.2|53
1696927800000|2023-10-10 08:50:00|9300.7|9295.7|9304.2|9299.2|9306.7|9301.7|9299.2|9294.2|58
1696928100000|2023-10-10 08:55:00|9304.7|9299.7|9300.7|9295.7|9307.2|9302.2|9297.2|9292.2|80
1696928400000|2023-10-10 09:00:00|9301.2|9296.2|9291.2|9286.2|9302.2|9297.2|9291.2|9286.2|58
1696928700000|2023-10-10 09:05:00|9291.7|9286.7|9289.2|9284.2|9297.2|9292.2|9287.2|9282.2|41
1696929000000|2023-10-10 09:10:00|9288.7|9283.7|9289.2|9284.2|9295.7|9290.7|9287.2|9282.2|57
1696929300000|2023-10-10 09:15:00|9289.7|9284.7|9301.2|9296.2|9301.2|9296.2|9287.7|9282.7|78
1696929600000|2023-10-10 09:20:00|9301.7|9296.7|9301.7|9296.7|9305.7|9300.7|9299.2|9294.2|49
1696929900000|2023-10-10 09:25:00|9301.2|9296.2|9303.7|9298.7|9307.2|9302.2|9298.2|9293.2|51
1696930200000|2023-10-10 09:30:00|9303.2|9298.2|9306.2|9301.2|9309.2|9304.2|9295.2|9290.2|67
1696930500000|2023-10-10 09:35:00|9306.7|9301.7|9298.2|9293.2|9306.7|9301.7|9295.2|9290.2|53
1696930800000|2023-10-10 09:40:00|9298.7|9293.7|9305.2|9300.2|9306.2|9301.2|9298.2|9293.2|57
1696931100000|2023-10-10 09:45:00|9304.7|9299.7|9295.2|9290.2|9305.2|9300.2|9293.2|9288.2|70
1696931400000|2023-10-10 09:50:00|9295.7|9290.7|9308.7|9303.7|9309.2|9304.2|9295.7|9290.7|140
1696931700000|2023-10-10 09:55:00|9309.2|9304.2|9304.2|9299.2|9310.7|9305.7|9302.7|9297.7|98
1696932000000|2023-10-10 10:00:00|9303.7|9298.7|9306.7|9301.7|9307.7|9302.7|9300.7|9295.7|80
1696932300000|2023-10-10 10:05:00|9305.2|9300.2|9311.7|9306.7|9314.7|9309.7|9304.7|9299.7|110
1696932600000|2023-10-10 10:10:00|9311.2|9306.2|9304.2|9299.2|9312.7|9307.7|9297.7|9292.7|95
1696932900000|2023-10-10 10:15:00|9303.7|9298.7|9302.7|9297.7|9304.7|9299.7|9296.2|9291.2|35
1696933200000|2023-10-10 10:20:00|9302.2|9297.2|9306.2|9301.2|9307.2|9302.2|9300.2|9295.2|30
1696933500000|2023-10-10 10:25:00|9306.7|9301.7|9308.2|9303.2|9311.2|9306.2|9306.2|9301.2|39
1696933800000|2023-10-10 10:30:00|9307.7|9302.7|9316.2|9311.2|9318.2|9313.2|9307.7|9302.7|49
1696934100000|2023-10-10 10:35:00|9316.7|9311.7|9312.7|9307.7|9317.2|9312.2|9312.2|9307.2|19
1696934400000|2023-10-10 10:40:00|9313.2|9308.2|9316.2|9311.2|9317.2|9312.2|9311.7|9306.7|20
1696934700000|2023-10-10 10:45:00|9315.7|9310.7|9315.2|9310.2|9315.7|9310.7|9311.2|9306.2|29
1696935000000|2023-10-10 10:50:00|9314.7|9309.7|9313.7|9308.7|9320.2|9315.2|9313.7|9308.7|77
1696935300000|2023-10-10 10:55:00|9314.2|9309.2|9317.2|9312.2|9318.2|9313.2|9311.2|9306.2|26
1696935600000|2023-10-10 11:00:00|9317.7|9312.7|9320.2|9315.2|9322.2|9317.2|9317.7|9312.7|52
1696935900000|2023-10-10 11:05:00|9320.7|9315.7|9320.7|9315.7|9323.7|9318.7|9318.7|9313.7|54
1696936200000|2023-10-10 11:10:00|9321.2|9316.2|9322.2|9317.2|9324.2|9319.2|9314.2|9309.2|72
1696936500000|2023-10-10 11:15:00|9322.7|9317.7|9321.2|9316.2|9324.7|9319.7|9318.7|9313.7|26
1696936800000|2023-10-10 11:20:00|9321.7|9316.7|9323.7|9318.7|9324.2|9319.2|9319.7|9314.7|31
1696937100000|2023-10-10 11:25:00|9324.2|9319.2|9316.2|9311.2|9325.7|9320.7|9315.7|9310.7|41
1696937400000|2023-10-10 11:30:00|9316.7|9311.7|9321.2|9316.2|9325.2|9320.2|9316.7|9311.7|32
1696937700000|2023-10-10 11:35:00|9320.7|9315.7|9323.2|9318.2|9324.2|9319.2|9317.7|9312.7|34
1696938000000|2023-10-10 11:40:00|9323.3|9318.3|9320.3|9315.3|9323.3|9318.3|9317.3|9312.3|26
1696938300000|2023-10-10 11:45:00|9320.8|9315.8|9316.3|9311.3|9323.3|9318.3|9314.8|9309.8|14
1696938600000|2023-10-10 11:50:00|9315.8|9310.8|9306.3|9301.3|9316.8|9311.8|9306.3|9301.3|48
1696938900000|2023-10-10 11:55:00|9305.8|9300.8|9308.8|9303.8|9314.3|9309.3|9305.3|9300.3|37
1696939200000|2023-10-10 12:00:00|9308.3|9303.3|9307.3|9302.3|9311.8|9306.8|9301.3|9296.3|64
1696939500000|2023-10-10 12:05:00|9307.8|9302.8|9316.3|9311.3|9316.3|9311.3|9307.3|9302.3|52
1696939800000|2023-10-10 12:10:00|9315.8|9310.8|9317.3|9312.3|9319.3|9314.3|9314.8|9309.8|30
1696940100000|2023-10-10 12:15:00|9317.8|9312.8|9312.3|9307.3|9318.3|9313.3|9309.3|9304.3|59
1696940400000|2023-10-10 12:20:00|9311.8|9306.8|9314.3|9309.3|9317.8|9312.8|9309.3|9304.3|27
1696940700000|2023-10-10 12:25:00|9314.8|9309.8|9307.3|9302.3|9316.3|9311.3|9307.3|9302.3|30
1696941000000|2023-10-10 12:30:00|9307.8|9302.8|9308.8|9303.8|9312.8|9307.8|9306.3|9301.3|27
1696941300000|2023-10-10 12:35:00|9308.3|9303.3|9309.8|9304.8|9311.3|9306.3|9304.3|9299.3|15
1696941600000|2023-10-10 12:40:00|9309.3|9304.3|9301.8|9296.8|9312.8|9307.8|9300.8|9295.8|118
1696941900000|2023-10-10 12:45:00|9302.8|9297.8|9307.3|9302.3|9308.3|9303.3|9297.3|9292.3|70
1696942200000|2023-10-10 12:50:00|9307.8|9302.8|9318.3|9313.3|9318.8|9313.8|9303.8|9298.8|78
1696942500000|2023-10-10 12:55:00|9318.8|9313.8|9313.8|9308.8|9320.8|9315.8|9313.3|9308.3|73
1696942800000|2023-10-10 13:00:00|9313.3|9308.3|9322.3|9317.3|9323.3|9318.3|9312.3|9307.3|65
1696943100000|2023-10-10 13:05:00|9321.8|9316.8|9323.3|9318.3|9325.3|9320.3|9320.3|9315.3|70
1696943400000|2023-10-10 13:10:00|9323.8|9318.8|9326.3|9321.3|9326.8|9321.8|9317.8|9312.8|83
1696943700000|2023-10-10 13:15:00|9326.8|9321.8|9330.3|9325.3|9333.3|9328.3|9326.3|9321.3|73
1696944000000|2023-10-10 13:20:00|9329.8|9324.8|9321.8|9316.8|9333.3|9328.3|9320.8|9315.8|79
1696944300000|2023-10-10 13:25:00|9321.3|9316.3|9329.3|9324.3|9331.3|9326.3|9318.8|9313.8|87
1696944600000|2023-10-10 13:30:00|9329.8|9324.8|9332.8|9327.8|9336.3|9331.3|9326.8|9321.8|273
1696944900000|2023-10-10 13:35:00|9333.3|9328.3|9331.3|9326.3|9334.8|9329.8|9327.8|9322.8|184
1696945200000|2023-10-10 13:40:00|9330.8|9325.8|9331.3|9326.3|9335.8|9330.8|9327.8|9322.8|103
1696945500000|2023-10-10 13:45:00|9330.8|9325.8|9338.3|9333.3|9338.3|9333.3|9325.3|9320.3|76
1696945800000|2023-10-10 13:50:00|9338.8|9333.8|9337.3|9332.3|9343.8|9338.8|9335.3|9330.3|86
1696946100000|2023-10-10 13:55:00|9336.8|9331.8|9342.3|9337.3|9342.8|9337.8|9331.8|9326.8|278
1696946400000|2023-10-10 14:00:00|9342.8|9337.8|9342.3|9337.3|9349.8|9344.8|9338.8|9333.8|234
1696946700000|2023-10-10 14:05:00|9342.8|9337.8|9351.3|9346.3|9351.8|9346.8|9340.8|9335.8|104
1696947000000|2023-10-10 14:10:00|9351|9346|9356.5|9351.5|9359.5|9354.5|9351|9346|203
1696947300000|2023-10-10 14:15:00|9356|9351|9365|9360|9365|9360|9354|9349|159
1696947600000|2023-10-10 14:20:00|9365.5|9360.5|9369.5|9364.5|9369.5|9364.5|9362.5|9357.5|162
1696947900000|2023-10-10 14:25:00|9369|9364|9365.5|9360.5|9374.5|9369.5|9365.5|9360.5|167
1696948200000|2023-10-10 14:30:00|9366.5|9361.5|9368.5|9363.5|9370.5|9365.5|9363.5|9358.5|162
1696948500000|2023-10-10 14:35:00|9369.5|9364.5|9365.5|9360.5|9375|9370|9365.5|9360.5|201
1696948800000|2023-10-10 14:40:00|9365|9360|9360.5|9355.5|9365.5|9360.5|9359.5|9354.5|159
1696949100000|2023-10-10 14:45:00|9360|9355|9358.5|9353.5|9363.5|9358.5|9354.5|9349.5|118
1696949400000|2023-10-10 14:50:00|9358|9353|9364|9359|9367.5|9362.5|9355.5|9350.5|189
1696949700000|2023-10-10 14:55:00|9364.5|9359.5|9353|9348|9364.5|9359.5|9352|9347|135
1696950000000|2023-10-10 15:00:00|9354|9349|9358|9353|9358.5|9353.5|9351.5|9346.5|217
1696950300000|2023-10-10 15:05:00|9358.5|9353.5|9361.5|9356.5|9368.5|9363.5|9356.5|9351.5|124
1696950600000|2023-10-10 15:10:00|9362|9357|9359.5|9354.5|9365|9360|9359.5|9354.5|131
1696950900000|2023-10-10 15:15:00|9360.5|9355.5|9364|9359|9366.5|9361.5|9360|9355|170
1696951200000|2023-10-10 15:20:00|9364.5|9359.5|9364|9359|9367.5|9362.5|9362.5|9357.5|215
1696951500000|2023-10-10 15:25:00|9363.5|9358.5|9362|9357|9365|9360|9360.5|9355.5|312
1696951800000|2023-10-10 15:30:00|9363|9356|9354|9348|9363|9356|9351|9345|791
1696952100000|2023-10-10 15:35:00|9353|9347|9352|9346|9356|9349|9347|9340|201
1696952400000|2023-10-10 15:40:00|9351|9345|9349|9343|9355|9349|9348|9342|129
1696952700000|2023-10-10 15:45:00|9350|9341|9342|9335|9353|9347|9340|9334|138
1696953000000|2023-10-10 15:50:00|9343|9336|9346|9339|9349|9342|9342|9335|64
1696953300000|2023-10-10 15:55:00|9345|9340|9345|9339|9351|9345|9345|9339|12
1696953600000|2023-10-10 16:00:00|9344|9337|9343|9337|9346|9339|9342|9335|19
1696953900000|2023-10-10 16:05:00|9344|9336|9338|9331|9344|9337|9338|9331|45
1696954200000|2023-10-10 16:10:00|9339|9332|9345|9339|9347|9340|9338|9332|49
1696954500000|2023-10-10 16:15:00|9344|9338|9347|9340|9348|9341|9344|9337|37
1696954800000|2023-10-10 16:20:00|9348|9341|9346|9340|9349|9343|9341|9334|34
1696955100000|2023-10-10 16:25:00|9345|9339|9344|9337|9346|9340|9343|9336|7
1696955400000|2023-10-10 16:30:00|9343|9336|9344|9337|9345|9339|9340|9334|10
1696955700000|2023-10-10 16:35:00|9343|9336|9343|9337|9344|9337|9340|9333|27
1696956000000|2023-10-10 16:40:00|9344|9338|9341|9334|9345|9339|9340|9334|17
1696956300000|2023-10-10 16:45:00|9340|9335|9336|9330|9343|9336|9336|9330|30
1696956600000|2023-10-10 16:50:00|9337|9329|9338|9331|9341|9335|9337|9329|7
1696956900000|2023-10-10 16:55:00|9337|9330|9336|9330|9338|9332|9333|9327|19
1696957200000|2023-10-10 17:00:00|9335|9329|9323|9317|9336|9329|9323|9317|43
1696957500000|2023-10-10 17:05:00|9322|9316|9322|9315|9327|9320|9318|9311|35
1696957800000|2023-10-10 17:10:00|9323|9316|9315|9308|9325|9318|9315|9308|24
1696958100000|2023-10-10 17:15:00|9314|9306|9323|9316|9323|9316|9312|9306|32
1696958400000|2023-10-10 17:20:00|9322|9315|9321|9314|9326|9319|9319|9312|17
1696958700000|2023-10-10 17:25:00|9320|9313|9321|9314|9321|9314|9313|9307|106
1696959000000|2023-10-10 17:30:00|9320|9313|9322|9315|9324|9317|9317|9311|27
1696959300000|2023-10-10 17:35:00|9323|9316|9325|9318|9328|9321|9322|9316|15
1696959600000|2023-10-10 17:40:00|9326|9319|9332|9325|9332|9325|9325|9318|18
1696959900000|2023-10-10 17:45:00|9331|9324|9332|9326|9333|9326|9328|9321|14
1696960200000|2023-10-10 17:50:00|9331|9325|9333|9325|9335|9327|9327|9320|34
1696960500000|2023-10-10 17:55:00|9332|9324|9335.5|9323.5|9335.5|9328|9332|9323.5|17
1696960800000|2023-10-10 18:00:00|9333.5|9321.5|9337.5|9325.5|9339.5|9327.5|9333.5|9321.5|0
1696961100000|2023-10-10 18:05:00|9337.4|9325.4|9333.4|9321.4|9337.5|9325.5|9333.4|9321.4|0
1696961400000|2023-10-10 18:10:00|9331.5|9319.5|9331.3|9319.3|9335.5|9323.5|9331.3|9319.3|0
1696961700000|2023-10-10 18:15:00|9331.2|9319.2|9333.3|9321.3|9333.3|9321.3|9329.1|9317.1|0
1696962000000|2023-10-10 18:20:00|9335.2|9323.2|9331.1|9319.1|9335.2|9323.2|9331.1|9319.1|0
1696962300000|2023-10-10 18:25:00|9331|9319|9331.1|9319.1|9337.2|9325.2|9327|9315|0
1696962600000|2023-10-10 18:30:00|9332.1|9320.1|9335.2|9323.2|9337.1|9325.1|9331.1|9319.1|0
1696962900000|2023-10-10 18:35:00|9336.1|9324.1|9333.1|9321.1|9337.2|9325.2|9331|9319|0
1696963200000|2023-10-10 18:40:00|9331.1|9319.1|9337.1|9325.1|9337.2|9325.2|9331.1|9319.1|0
1696963500000|2023-10-10 18:45:00|9337.2|9325.2|9339.1|9327.1|9345.2|9333.2|9337.1|9325.1|0
1696963800000|2023-10-10 18:50:00|9337.2|9325.2|9329|9317|9339.1|9327.1|9329|9317|0
1696964100000|2023-10-10 18:55:00|9328.9|9316.9|9331|9319|9332.9|9320.9|9326.9|9314.9|0
1696964400000|2023-10-10 19:00:00|9330.9|9318.9|9333.1|9321.1|9333.1|9321.1|9329|9317|0
1696964700000|2023-10-10 19:05:00|9333|9321|9333.1|9321.1|9333.2|9321.2|9329.1|9317.1|0
1696965000000|2023-10-10 19:10:00|9333.2|9321.2|9331.1|9319.1|9333.2|9321.2|9331|9319|0
1696965300000|2023-10-10 19:15:00|9329.1|9317.1|9331.1|9319.1|9335.2|9323.2|9329.1|9317.1|0
1696965600000|2023-10-10 19:20:00|9329.1|9317.1|9333.1|9321.1|9333.1|9321.1|9327|9315|0
1696965900000|2023-10-10 19:25:00|9333|9321|9331.1|9319.1|9333.1|9321.1|9331|9319|0
1696966200000|2023-10-10 19:30:00|9331|9319|9333.1|9321.1|9333.2|9321.2|9331|9319|0
1696966500000|2023-10-10 19:35:00|9331.1|9319.1|9331.1|9319.1|9331.2|9319.2|9329|9317|0
1696966800000|2023-10-10 19:40:00|9331|9319|9333.1|9321.1|9333.1|9321.1|9331|9319|0
1696967100000|2023-10-10 19:45:00|9335.1|9323.1|9337|9325|9337|9325|9331.1|9319.1|0
1696967400000|2023-10-10 19:50:00|9335.1|9323.1|9328.9|9316.9|9335.1|9323.1|9327|9315|0
1696967700000|2023-10-10 19:55:00|9329|9317|9327|9315|9331.1|9319.1|9327|9315|0
1696968000000|2023-10-10 20:00:00|9327.1|9315.1|9330.4|9318.4|9330.4|9318.4|9324.6|9312.6|0
1696968300000|2023-10-10 20:05:00|9330|9318|9328|9316|9330.4|9318.4|9326.6|9314.6|0
1696968600000|2023-10-10 20:10:00|9328.1|9316.1|9328.2|9316.2|9331.4|9319.4|9328|9316|0
1696968900000|2023-10-10 20:15:00|9328.3|9316.3|9328|9316|9330|9318|9327.6|9315.6|0
1696969200000|2023-10-10 20:20:00|9327.6|9315.6|9328.4|9316.4|9328.6|9316.6|9327|9315|0
1696969500000|2023-10-10 20:25:00|9328.8|9316.8|9327.8|9315.8|9329.8|9317.8|9327.8|9315.8|0
1696969800000|2023-10-10 20:30:00|9328.4|9316.4|9327.8|9315.8|9328.8|9316.8|9327.8|9315.8|0
1696970100000|2023-10-10 20:35:00|9327.9|9315.9|9327.9|9315.9|9328.5|9316.5|9327.9|9315.9|0
1696970400000|2023-10-10 20:40:00|9328.5|9316.5|9327.9|9315.9|9328.5|9316.5|9327.9|9315.9|0
1696970700000|2023-10-10 20:45:00|9328.5|9316.5|9327.7|9315.7|9328.5|9316.5|9327.7|9315.7|0
1696971000000|2023-10-10 20:50:00|9328.3|9316.3|9328.3|9316.3|9328.3|9316.3|9328.3|9316.3|0
1696971300000|2023-10-10 20:55:00|9327.7|9315.7|9327.7|9315.7|9328.5|9316.5|9327.5|9315.5|0
1696971600000|2023-10-10 21:00:00|9327.9|9315.9|9328.1|9316.1|9328.1|9316.1|9327.7|9315.7|0
1696971900000|2023-10-10 21:05:00|9327.9|9315.9|9327.5|9315.5|9327.9|9315.9|9327.5|9315.5|0
1696972200000|2023-10-10 21:10:00|9327.7|9315.7|9327.7|9315.7|9327.9|9315.9|9327.7|9315.7|0
1696972500000|2023-10-10 21:15:00|9327.5|9315.5|9328.1|9316.1|9328.5|9316.5|9327.5|9315.5|0
1696972800000|2023-10-10 21:20:00|9328.3|9316.3|9328.1|9316.1|9328.3|9316.3|9328.1|9316.1|0
1696973100000|2023-10-10 21:25:00|9327.9|9315.9|9327.9|9315.9|9327.9|9315.9|9327.9|9315.9|0
1696973400000|2023-10-10 21:30:00|9328.1|9316.1|9327.1|9315.1|9328.1|9316.1|9327.1|9315.1|0
1696974300000|2023-10-10 21:45:00|9326.9|9314.9|9328.1|9316.1|9328.1|9316.1|9326.1|9314.1|0
1696974600000|2023-10-10 21:50:00|9327.1|9315.1|9326.7|9314.7|9327.1|9315.1|9326.7|9314.7|0
1696974900000|2023-10-10 21:55:00|9326.9|9314.9|9326.9|9314.9|9326.9|9314.9|9326.5|9314.5|0
1696975200000|2023-10-10 22:00:00|9327|9315|9326.9|9314.9|9329.5|9317.5|9326.9|9314.9|0
1696975500000|2023-10-10 22:05:00|9327.3|9315.3|9325.9|9313.9|9327.3|9315.3|9324.5|9312.5|0
1696975800000|2023-10-10 22:10:00|9325.3|9313.3|9326.3|9314.3|9326.3|9314.3|9325.3|9313.3|0
1696976100000|2023-10-10 22:15:00|9325.9|9313.9|9326.9|9314.9|9326.9|9314.9|9324.5|9312.5|0
1696976400000|2023-10-10 22:20:00|9327.3|9315.3|9327.3|9315.3|9327.7|9315.7|9326.9|9314.9|0
1696976700000|2023-10-10 22:25:00|9326.9|9314.9|9326.9|9314.9|9327.3|9315.3|9326.9|9314.9|0
1696977000000|2023-10-10 22:30:00|9327.3|9315.3|9328.3|9316.3|9328.3|9316.3|9326.9|9314.9|0
1696977300000|2023-10-10 22:35:00|9327.7|9315.7|9328.3|9316.3|9328.7|9316.7|9327.3|9315.3|0
1696977600000|2023-10-10 22:40:00|9328.7|9316.7|9328.3|9316.3|9329.3|9317.3|9328.3|9316.3|0
1696977900000|2023-10-10 22:45:00|9328.7|9316.7|9329.3|9317.3|9329.3|9317.3|9328.3|9316.3|0
1696978200000|2023-10-10 22:50:00|9328.9|9316.9|9328.3|9316.3|9329.3|9317.3|9327.7|9315.7|0
1696978500000|2023-10-10 22:55:00|9327.7|9315.7|9328.3|9316.3|9328.3|9316.3|9327.7|9315.7|0
1696978800000|2023-10-10 23:00:00|9328.7|9316.7|9328.7|9316.7|9329.3|9317.3|9328.3|9316.3|0
1696979100000|2023-10-10 23:05:00|9329.3|9317.3|9330.7|9318.7|9330.7|9318.7|9328.7|9316.7|0
1696979400000|2023-10-10 23:10:00|9330.5|9318.5|9330.7|9318.7|9330.7|9318.7|9329.7|9317.7|0
1696979700000|2023-10-10 23:15:00|9331.1|9319.1|9331.1|9319.1|9331.1|9319.1|9330.7|9318.7|0
1696980000000|2023-10-10 23:20:00|9331.7|9319.7|9331.1|9319.1|9332.1|9320.1|9331.1|9319.1|0
1696980300000|2023-10-10 23:25:00|9331.7|9319.7|9330.7|9318.7|9331.7|9319.7|9330.7|9318.7|0
1696980600000|2023-10-10 23:30:00|9331.1|9319.1|9330.7|9318.7|9331.7|9319.7|9330.7|9318.7|0
1696980900000|2023-10-10 23:35:00|9330.1|9318.1|9330.1|9318.1|9330.7|9318.7|9330.1|9318.1|0
1696981200000|2023-10-10 23:40:00|9330.7|9318.7|9331.1|9319.1|9331.1|9319.1|9330.1|9318.1|0
1696981500000|2023-10-10 23:45:00|9331.3|9319.3|9330.1|9318.1|9331.3|9319.3|9329.9|9317.9|0
1696981800000|2023-10-10 23:50:00|9329.9|9317.9|9330.7|9318.7|9330.7|9318.7|9329.7|9317.7|0
1696982100000|2023-10-10 23:55:00|9330.1|9318.1|9330.7|9318.7|9331.1|9319.1|9329.7|9317.7|0
1696982400000|2023-10-11 00:00:00|9330.1|9318.1|9334.1|9322.1|9335.9|9323.9|9330.1|9318.1|0
1696982700000|2023-10-11 00:05:00|9334.5|9322.5|9333.1|9321.1|9334.9|9322.9|9332.5|9320.5|0
1696983000000|2023-10-11 00:10:00|9333.5|9321.5|9334.1|9322.1|9334.1|9322.1|9332.5|9320.5|0
1696983300000|2023-10-11 00:15:00|9334.5|9322.5|9333.5|9321.5|9341.5|9329.5|9333.1|9321.1|0
1696983600000|2023-10-11 00:20:00|9333.6|9321.6|9335.6|9323.6|9337.5|9325.5|9333.6|9321.6|0
1696983900000|2023-10-11 00:25:00|9333.6|9321.6|9331.7|9319.7|9333.7|9321.7|9331.7|9319.7|0
1696984200000|2023-10-11 00:30:00|9330.7|9318.7|9333.7|9321.7|9335.7|9323.7|9329.7|9317.7|0
1696984500000|2023-10-11 00:35:00|9331.7|9319.7|9337.6|9325.6|9340.6|9328.6|9331.7|9319.7|0
1696984800000|2023-10-11 00:40:00|9335.7|9323.7|9337.6|9325.6|9337.6|9325.6|9333.7|9321.7|0
1696985100000|2023-10-11 00:45:00|9336.6|9324.6|9337.6|9325.6|9337.6|9325.6|9333.7|9321.7|0
1696985400000|2023-10-11 00:50:00|9336.6|9324.6|9329.8|9317.8|9337.6|9325.6|9329.7|9317.7|0
1696985700000|2023-10-11 00:55:00|9329.7|9317.7|9323.9|9311.9|9333.6|9321.6|9323.9|9311.9|0
1696986000000|2023-10-11 01:00:00|9321.9|9309.9|9323.8|9311.8|9325.9|9313.9|9320|9308|0
1696986300000|2023-10-11 01:05:00|9324.7|9312.7|9323.7|9311.7|9325.7|9313.7|9321.8|9309.8|0
1696986600000|2023-10-11 01:10:00|9323.8|9311.8|9325.7|9313.7|9325.7|9313.7|9323.7|9311.7|0
1696986900000|2023-10-11 01:15:00|9323.8|9311.8|9323.8|9311.8|9325.8|9313.8|9319.9|9307.9|0
1696987200000|2023-10-11 01:20:00|9325.7|9313.7|9323.7|9311.7|9329.6|9317.6|9322.7|9310.7|0
1696987500000|2023-10-11 01:25:00|9325.6|9313.6|9325.7|9313.7|9327.6|9315.6|9325.6|9313.6|0
1696987800000|2023-10-11 01:30:00|9325.6|9313.6|9325.8|9313.8|9325.8|9313.8|9319.8|9307.8|0
1696988100000|2023-10-11 01:35:00|9324.8|9312.8|9323.8|9311.8|9327.8|9315.8|9323.8|9311.8|0
1696988400000|2023-10-11 01:40:00|9323.9|9311.9|9327.8|9315.8|9329.7|9317.7|9323.8|9311.8|0
1696988700000|2023-10-11 01:45:00|9325.9|9313.9|9329.7|9317.7|9329.8|9317.8|9325.9|9313.9|0
1696989000000|2023-10-11 01:50:00|9327.8|9315.8|9329.7|9317.7|9331.7|9319.7|9327.8|9315.8|0
1696989300000|2023-10-11 01:55:00|9327.8|9315.8|9327.8|9315.8|9329.7|9317.7|9327.7|9315.7|0
1696989600000|2023-10-11 02:00:00|9325.8|9313.8|9327.7|9315.7|9329.7|9317.7|9323.8|9311.8|0
1696989900000|2023-10-11 02:05:00|9325.8|9313.8|9331.8|9319.8|9331.8|9319.8|9325.8|9313.8|0
1696990200000|2023-10-11 02:10:00|9333.7|9321.7|9332.8|9320.8|9335.7|9323.7|9329.8|9317.8|0
1696990500000|2023-10-11 02:15:00|9331.8|9319.8|9331.8|9319.8|9331.8|9319.8|9327.9|9315.9|0
1696990800000|2023-10-11 02:20:00|9329.8|9317.8|9331.8|9319.8|9333.7|9321.7|9329.8|9317.8|0
1696991100000|2023-10-11 02:25:00|9330.8|9318.8|9331.8|9319.8|9331.8|9319.8|9328.8|9316.8|0
1696991400000|2023-10-11 02:30:00|9329.8|9317.8|9333.8|9321.8|9334.7|9322.7|9329.8|9317.8|0
1696991700000|2023-10-11 02:35:00|9334.8|9322.8|9335.8|9323.8|9335.8|9323.8|9333.8|9321.8|0
1696992000000|2023-10-11 02:40:00|9335.7|9323.7|9337.7|9325.7|9337.7|9325.7|9333.8|9321.8|0
1696992600000|2023-10-11 02:50:00|9339.7|9327.7|9339.7|9327.7|9339.7|9327.7|9337.7|9325.7|0
1696992900000|2023-10-11 02:55:00|9339.6|9327.6|9337.7|9325.7|9339.7|9327.7|9337.7|9325.7|0
1696993200000|2023-10-11 03:00:00|9335.7|9323.7|9333.8|9321.8|9337.7|9325.7|9333.8|9321.8|0
1696993500000|2023-10-11 03:05:00|9331.9|9319.9|9331.9|9319.9|9333.8|9321.8|9329.9|9317.9|0
1696993800000|2023-10-11 03:10:00|9333.8|9321.8|9328|9316|9333.8|9321.8|9328|9316|0
1696994100000|2023-10-11 03:15:00|9326|9314|9326|9314|9329.9|9317.9|9326|9314|0
1696994400000|2023-10-11 03:20:00|9324.1|9312.1|9326.1|9314.1|9328|9316|9324.1|9312.1|0
1696994700000|2023-10-11 03:25:00|9326|9314|9327.4|9315.4|9328|9316|9325.4|9313.4|0
1696995000000|2023-10-11 03:30:00|9327.3|9315.3|9331.3|9319.3|9331.3|9319.3|9325.4|9313.4|0
1696995300000|2023-10-11 03:35:00|9330.3|9318.3|9331.3|9319.3|9333.2|9321.2|9329.3|9317.3|0
1696995900000|2023-10-11 03:45:00|9330.3|9318.3|9329.3|9317.3|9330.3|9318.3|9329.3|9317.3|0
1696996200000|2023-10-11 03:50:00|9331.3|9319.3|9329.3|9317.3|9331.3|9319.3|9329.3|9317.3|0
1696996500000|2023-10-11 03:55:00|9327.3|9315.3|9329.3|9317.3|9329.3|9317.3|9327.3|9315.3|0
1696996800000|2023-10-11 04:00:00|9331.3|9319.3|9329.3|9317.3|9331.3|9319.3|9329.3|9317.3|0
1696997400000|2023-10-11 04:10:00|9331.3|9319.3|9329.3|9317.3|9331.3|9319.3|9329.3|9317.3|0
1696997700000|2023-10-11 04:15:00|9331.2|9319.2|9337.1|9325.1|9337.1|9325.1|9331.2|9319.2|0
1696998000000|2023-10-11 04:20:00|9339|9327|9335.1|9323.1|9339|9327|9335.1|9323.1|0
1696998300000|2023-10-11 04:25:00|9337.1|9325.1|9335.1|9323.1|9337.1|9325.1|9335.1|9323.1|0
1696998600000|2023-10-11 04:30:00|9333.2|9321.2|9331.2|9319.2|9333.2|9321.2|9331.2|9319.2|0
1696998900000|2023-10-11 04:35:00|9333.1|9321.1|9327.3|9315.3|9333.2|9321.2|9327.3|9315.3|0
1696999200000|2023-10-11 04:40:00|9325.4|9313.4|9325.4|9313.4|9327.3|9315.3|9325.4|9313.4|0
1696999500000|2023-10-11 04:45:00|9324.4|9312.4|9325.6|9313.6|9325.6|9313.6|9323.4|9311.4|0
1696999800000|2023-10-11 04:50:00|9324.7|9312.7|9325.6|9313.6|9325.6|9313.6|9323.7|9311.7|0
1697000400000|2023-10-11 05:00:00|9324.6|9312.6|9333.4|9321.4|9333.4|9321.4|9323.7|9311.7|0
1697000700000|2023-10-11 05:05:00|9331.5|9319.5|9331.4|9319.4|9333.4|9321.4|9329.5|9317.5|0
1697001000000|2023-10-11 05:10:00|9329.5|9317.5|9331.4|9319.4|9331.4|9319.4|9329.5|9317.5|0
1697001300000|2023-10-11 05:15:00|9329.5|9317.5|9331.5|9319.5|9333.4|9321.4|9329.5|9317.5|0
1697001600000|2023-10-11 05:20:00|9332.4|9320.4|9335.3|9323.3|9335.4|9323.4|9332.4|9320.4|0
1697001900000|2023-10-11 05:25:00|9335.5|9323.5|9336.5|9324.5|9337.4|9325.4|9333.5|9321.5|0
1697002200000|2023-10-11 05:30:00|9335.5|9323.5|9334.5|9322.5|9337.5|9325.5|9333.5|9321.5|0
1697002500000|2023-10-11 05:35:00|9333.6|9321.6|9331.6|9319.6|9335.5|9323.5|9331.6|9319.6|0
1697002800000|2023-10-11 05:40:00|9331.5|9319.5|9331.5|9319.5|9331.6|9319.6|9327.6|9315.6|0
1697003100000|2023-10-11 05:45:00|9329.6|9317.6|9334.5|9322.5|9335.5|9323.5|9329.6|9317.6|0
1697003400000|2023-10-11 05:50:00|9333.5|9321.5|9331.5|9319.5|9335.4|9323.4|9331.5|9319.5|0
1697003700000|2023-10-11 05:55:00|9330.6|9318.6|9329.6|9317.6|9333.5|9321.5|9329.6|9317.6|0
1697004000000|2023-10-11 06:00:00|9327.6|9315.6|9315.5|9310.5|9329.6|9320|9307|9302|65
1697004300000|2023-10-11 06:05:00|9315|9310|9317|9312|9318.5|9313.5|9311.5|9306.5|32
1697004600000|2023-10-11 06:10:00|9317.5|9312.5|9324|9319|9325.5|9320.5|9317|9312|27
1697004900000|2023-10-11 06:15:00|9322.5|9317.5|9321|9316|9322.5|9317.5|9313.5|9308.5|28
1697005200000|2023-10-11 06:20:00|9322.5|9317.5|9317.5|9312.5|9325.5|9320.5|9316|9311|4
1697005500000|2023-10-11 06:25:00|9317|9312|9326|9321|9329|9324|9317|9312|25
1697005800000|2023-10-11 06:30:00|9325.5|9320.5|9333.5|9328.5|9333.5|9328.5|9325.5|9320.5|34
1697006100000|2023-10-11 06:35:00|9334|9329|9328|9323|9334|9329|9325|9320|29
1697006400000|2023-10-11 06:40:00|9327.5|9322.5|9334|9329|9337|9332|9327.5|9322.5|14
1697006700000|2023-10-11 06:45:00|9333.5|9328.5|9328.5|9323.5|9333.5|9328.5|9327.5|9322.5|9
1697007000000|2023-10-11 06:50:00|9329|9324|9328|9323|9329|9324|9321.5|9316.5|32
1697007300000|2023-10-11 06:55:00|9327|9322|9302|9297|9327.5|9322.5|9298.5|9293.5|122
1697007600000|2023-10-11 07:00:00|9302.5|9297.5|9323|9318|9328|9323|9292|9287|864
1697007900000|2023-10-11 07:05:00|9322.5|9317.5|9331|9326|9334.5|9329.5|9317.5|9312.5|292
1697008200000|2023-10-11 07:10:00|9331.5|9326.5|9346|9341|9346|9341|9331.5|9326.5|238
1697008500000|2023-10-11 07:15:00|9345.5|9340.5|9340.5|9335.5|9348|9343|9330|9325|140
1697008800000|2023-10-11 07:20:00|9340|9335|9347|9342|9348.5|9343.5|9332|9327|80
1697009100000|2023-10-11 07:25:00|9347.5|9342.5|9353|9348|9353.5|9348.5|9342|9337|112
1697009400000|2023-10-11 07:30:00|9353.5|9348.5|9362|9357|9364|9359|9352|9347|134
1697009700000|2023-10-11 07:35:00|9361.5|9356.5|9359|9354|9363|9358|9349.5|9344.5|48
1697010000000|2023-10-11 07:40:00|9360.9|9355.9|9371.9|9366.9|9373.9|9368.9|9359.9|9354.9|112
1697010300000|2023-10-11 07:45:00|9372.4|9367.4|9370.9|9365.9|9376.9|9371.9|9362.9|9357.9|168
1697010600000|2023-10-11 07:50:00|9371.4|9366.4|9347.9|9342.9|9372.9|9367.9|9347.9|9342.9|124
1697010900000|2023-10-11 07:55:00|9348.4|9343.4|9350.9|9345.9|9352.9|9347.9|9343.4|9338.4|105
1697011200000|2023-10-11 08:00:00|9350.4|9345.4|9364.9|9359.9|9364.9|9359.9|9349.9|9344.9|183
1697011500000|2023-10-11 08:05:00|9365.4|9360.4|9354.4|9349.4|9368.9|9363.9|9352.9|9347.9|94
1697011800000|2023-10-11 08:10:00|9353.9|9348.9|9351.9|9346.9|9360.9|9355.9|9350.9|9345.9|52
1697012100000|2023-10-11 08:15:00|9351.4|9346.4|9351.9|9346.9|9355.4|9350.4|9340.4|9335.4|41
1697012400000|2023-10-11 08:20:00|9352.4|9347.4|9339.9|9334.9|9357.9|9352.9|9338.9|9333.9|41
1697012700000|2023-10-11 08:25:00|9340.4|9335.4|9335.9|9330.9|9343.9|9338.9|9329.9|9324.9|59
1697013000000|2023-10-11 08:30:00|9335.4|9330.4|9345.9|9340.9|9345.9|9340.9|9331.9|9326.9|63
1697013300000|2023-10-11 08:35:00|9345.4|9340.4|9355.9|9350.9|9356.4|9351.4|9342.9|9337.9|69
1697013600000|2023-10-11 08:40:00|9355.4|9350.4|9348.9|9343.9|9356.9|9351.9|9346.9|9341.9|108
1697013900000|2023-10-11 08:45:00|9348.4|9343.4|9360.9|9355.9|9364.9|9359.9|9348.4|9343.4|73
1697014200000|2023-10-11 08:50:00|9361.4|9356.4|9368.9|9363.9|9371.4|9366.4|9359.9|9354.9|54
1697014500000|2023-10-11 08:55:00|9369.4|9364.4|9361.9|9356.9|9373.9|9368.9|9360.9|9355.9|73
1697014800000|2023-10-11 09:00:00|9361.4|9356.4|9367.9|9362.9|9373.4|9368.4|9359.9|9354.9|84
1697015100000|2023-10-11 09:05:00|9367.4|9362.4|9355.4|9350.4|9367.4|9362.4|9354.9|9349.9|56
1697015400000|2023-10-11 09:10:00|9354.9|9349.9|9362.9|9357.9|9366.9|9361.9|9350.4|9345.4|105
1697015700000|2023-10-11 09:15:00|9363.4|9358.4|9363.4|9358.4|9366.4|9361.4|9357.9|9352.9|40
1697016000000|2023-10-11 09:20:00|9362.9|9357.9|9358.9|9353.9|9363.9|9358.9|9354.4|9349.4|103
1697016300000|2023-10-11 09:25:00|9359.4|9354.4|9349.9|9344.9|9363.9|9358.9|9348.9|9343.9|27
1697016600000|2023-10-11 09:30:00|9350.4|9345.4|9349.9|9344.9|9353.9|9348.9|9348.9|9343.9|42
1697016900000|2023-10-11 09:35:00|9350.4|9345.4|9347.4|9342.4|9352.9|9347.9|9346.4|9341.4|20
1697017200000|2023-10-11 09:40:00|9347.9|9342.9|9354.4|9349.4|9355.9|9350.9|9347.9|9342.9|67
1697017500000|2023-10-11 09:45:00|9355.9|9350.9|9348.9|9343.9|9358.4|9353.4|9347.4|9342.4|101
1697017800000|2023-10-11 09:50:00|9349.4|9344.4|9344.4|9339.4|9352.4|9347.4|9343.9|9338.9|37
1697018100000|2023-10-11 09:55:00|9343.4|9338.4|9334.9|9329.9|9345.9|9340.9|9330.4|9325.4|69
1697018400000|2023-10-11 10:00:00|9335.4|9330.4|9336.9|9331.9|9344.9|9339.9|9334.4|9329.4|57
1697018700000|2023-10-11 10:05:00|9336.4|9331.4|9335.9|9330.9|9341.9|9336.9|9335.4|9330.4|46
1697019000000|2023-10-11 10:10:00|9335.4|9330.4|9334.4|9329.4|9338.4|9333.4|9329.9|9324.9|64
1697019300000|2023-10-11 10:15:00|9334.9|9329.9|9342.4|9337.4|9342.4|9337.4|9331.9|9326.9|131
1697019600000|2023-10-11 10:20:00|9341.9|9336.9|9343.9|9338.9|9345.9|9340.9|9337.9|9332.9|113
1697019900000|2023-10-11 10:25:00|9343.4|9338.4|9350.4|9345.4|9350.9|9345.9|9343.4|9338.4|89
1697020200000|2023-10-11 10:30:00|9349.9|9344.9|9349.9|9344.9|9353.4|9348.4|9347.4|9342.4|78
1697020500000|2023-10-11 10:35:00|9349.4|9344.4|9347.9|9342.9|9349.9|9344.9|9345.4|9340.4|36
1697020800000|2023-10-11 10:40:00|9347.4|9342.4|9347.9|9342.9|9348.4|9343.4|9343.9|9338.9|32
1697021100000|2023-10-11 10:45:00|9348.4|9343.4|9347.9|9342.9|9349.9|9344.9|9342.9|9337.9|34
1697021400000|2023-10-11 10:50:00|9347.4|9342.4|9331.9|9326.9|9347.4|9342.4|9328.9|9323.9|414
1697021700000|2023-10-11 10:55:00|9331.4|9326.4|9338.4|9333.4|9343.4|9338.4|9330.4|9325.4|66
1697022000000|2023-10-11 11:00:00|9337.9|9332.9|9339.9|9334.9|9340.9|9335.9|9332.9|9327.9|43
1697022300000|2023-10-11 11:05:00|9339.4|9334.4|9347.9|9342.9|9349.4|9344.4|9338.9|9333.9|38
1697022600000|2023-10-11 11:10:00|9348.4|9343.4|9355.4|9350.4|9355.9|9350.9|9348.4|9343.4|37
1697022900000|2023-10-11 11:15:00|9355.9|9350.9|9357.4|9352.4|9362.4|9357.4|9354.9|9349.9|35
1697023200000|2023-10-11 11:20:00|9356.9|9351.9|9358.9|9353.9|9359.4|9354.4|9354.9|9349.9|25
1697023500000|2023-10-11 11:25:00|9359.4|9354.4|9361.4|9356.4|9363.4|9358.4|9358.4|9353.4|30
1697023800000|2023-10-11 11:30:00|9361.9|9356.9|9365.9|9360.9|9366.9|9361.9|9356.9|9351.9|33
1697024100000|2023-10-11 11:35:00|9366.4|9361.4|9361.9|9356.9|9367.4|9362.4|9358.9|9353.9|31
1697024400000|2023-10-11 11:40:00|9362.1|9357.1|9362.1|9357.1|9364.6|9359.6|9359.6|9354.6|30
1697024700000|2023-10-11 11:45:00|9361.6|9356.6|9360.1|9355.1|9365.6|9360.6|9360.1|9355.1|19
1697025000000|2023-10-11 11:50:00|9360.6|9355.6|9362.1|9357.1|9365.6|9360.6|9356.1|9351.1|14
1697025300000|2023-10-11 11:55:00|9361.6|9356.6|9360.6|9355.6|9364.6|9359.6|9359.6|9354.6|30
1697025600000|2023-10-11 12:00:00|9361.1|9356.1|9362.1|9357.1|9366.1|9361.1|9355.6|9350.6|55
1697025900000|2023-10-11 12:05:00|9362.6|9357.6|9366.1|9361.1|9368.1|9363.1|9362.1|9357.1|30
1697026200000|2023-10-11 12:10:00|9366.6|9361.6|9366.6|9361.6|9370.6|9365.6|9363.1|9358.1|80
1697026500000|2023-10-11 12:15:00|9366.1|9361.1|9366.1|9361.1|9367.6|9362.6|9360.1|9355.1|68
1697026800000|2023-10-11 12:20:00|9365.6|9360.6|9366.6|9361.6|9370.6|9365.6|9361.1|9356.1|53
1697027100000|2023-10-11 12:25:00|9365.6|9360.6|9362.6|9357.6|9368.1|9363.1|9358.6|9353.6|55
1697027400000|2023-10-11 12:30:00|9354.1|9349.1|9351.1|9346.1|9357.1|9352.1|9345.6|9340.6|164
1697027700000|2023-10-11 12:35:00|9351.6|9346.6|9343.1|9338.1|9359.6|9354.6|9339.6|9334.6|111
1697028000000|2023-10-11 12:40:00|9342.6|9337.6|9345.6|9340.6|9348.6|9343.6|9341.6|9336.6|57
1697028300000|2023-10-11 12:45:00|9346.1|9341.1|9351.1|9346.1|9355.1|9350.1|9345.1|9340.1|54
1697028600000|2023-10-11 12:50:00|9350.6|9345.6|9360.6|9355.6|9363.1|9358.1|9347.1|9342.1|44
1697028900000|2023-10-11 12:55:00|9360.1|9355.1|9362.6|9357.6|9363.6|9358.6|9356.1|9351.1|50
1697029200000|2023-10-11 13:00:00|9362.1|9357.1|9361.1|9356.1|9366.6|9361.6|9349.1|9344.1|58
1697029500000|2023-10-11 13:05:00|9361.6|9356.6|9361.6|9356.6|9364.1|9359.1|9358.6|9353.6|46
1697029800000|2023-10-11 13:10:00|9361.1|9356.1|9350.6|9345.6|9363.6|9358.6|9349.1|9344.1|38
1697030100000|2023-10-11 13:15:00|9351.1|9346.1|9350.1|9345.1|9353.6|9348.6|9349.6|9344.6|58
1697030400000|2023-10-11 13:20:00|9350.6|9345.6|9348.6|9343.6|9353.6|9348.6|9345.1|9340.1|43
1697030700000|2023-10-11 13:25:00|9349.1|9344.1|9361.6|9356.6|9361.6|9356.6|9348.1|9343.1|50
1697031000000|2023-10-11 13:30:00|9362.1|9357.1|9362.6|9357.6|9372.6|9367.6|9355.6|9350.6|134
1697031300000|2023-10-11 13:35:00|9363.1|9358.1|9369.6|9364.6|9369.6|9364.6|9355.1|9350.1|99
1697031600000|2023-10-11 13:40:00|9370.1|9365.1|9382.1|9377.1|9382.6|9377.6|9362.6|9357.6|177
1697031900000|2023-10-11 13:45:00|9382.6|9377.6|9377.6|9372.6|9383.6|9378.6|9374.6|9369.6|116
1697032200000|2023-10-11 13:50:00|9378.1|9373.1|9366.6|9361.6|9383.1|9378.1|9365.1|9360.1|89
1697032500000|2023-10-11 13:55:00|9367.1|9362.1|9376.1|9371.1|9378.1|9373.1|9367.1|9362.1|71
1697032800000|2023-10-11 14:00:00|9376.6|9371.6|9372.6|9367.6|9381.1|9376.1|9372.1|9367.1|96
1697033100000|2023-10-11 14:05:00|9372.1|9367.1|9369.1|9364.1|9377.6|9372.6|9366.6|9361.6|58
1697033400000|2023-10-11 14:10:00|9369.3|9364.3|9352.3|9347.3|9369.8|9364.8|9351.3|9346.3|63
1697033700000|2023-10-11 14:15:00|9351.8|9346.8|9352.8|9347.8|9358.8|9353.8|9351.3|9346.3|70
1697034000000|2023-10-11 14:20:00|9352.3|9347.3|9356.8|9351.8|9362.3|9357.3|9351.3|9346.3|81
1697034300000|2023-10-11 14:25:00|9357.3|9352.3|9362.3|9357.3|9363.8|9358.8|9349.8|9344.8|134
1697034600000|2023-10-11 14:30:00|9362.8|9357.8|9364.8|9359.8|9370.3|9365.3|9362.8|9357.8|182
1697034900000|2023-10-11 14:35:00|9364.3|9359.3|9357.8|9352.8|9364.3|9359.3|9350.8|9345.8|154
1697035200000|2023-10-11 14:40:00|9356.8|9351.8|9360.8|9355.8|9363.3|9358.3|9355.8|9350.8|106
1697035500000|2023-10-11 14:45:00|9361.8|9356.8|9353.8|9348.8|9362.3|9357.3|9353.8|9348.8|97
1697035800000|2023-10-11 14:50:00|9354.3|9349.3|9359.8|9354.8|9367.3|9362.3|9354.3|9349.3|138
1697036100000|2023-10-11 14:55:00|9359.3|9354.3|9366.8|9361.8|9367.3|9362.3|9357.8|9352.8|104
1697036400000|2023-10-11 15:00:00|9367.3|9362.3|9368.8|9363.8|9370.8|9365.8|9365.3|9360.3|132
1697036700000|2023-10-11 15:05:00|9369.3|9364.3|9368.8|9363.8|9371.8|9366.8|9365.8|9360.8|109
1697037000000|2023-10-11 15:10:00|9369.8|9364.8|9364.8|9359.8|9371.8|9366.8|9364.3|9359.3|89
1697037300000|2023-10-11 15:15:00|9364.3|9359.3|9359.3|9354.3|9364.8|9359.8|9355.8|9350.8|163
1697037600000|2023-10-11 15:20:00|9359.8|9354.8|9359.3|9354.3|9360.8|9355.8|9354.8|9349.8|176
1697037900000|2023-10-11 15:25:00|9358.8|9353.8|9360.8|9355.8|9361.8|9356.8|9357.8|9352.8|199
1697038200000|2023-10-11 15:30:00|9361.3|9355.3|9361.3|9354.3|9363.3|9357.3|9354.3|9347.3|435
1697038500000|2023-10-11 15:35:00|9360.3|9355.3|9350.3|9343.3|9360.3|9355.3|9346.3|9340.3|175
1697038800000|2023-10-11 15:40:00|9349.3|9342.3|9340.3|9333.3|9350.3|9344.3|9340.3|9333.3|119
1697039100000|2023-10-11 15:45:00|9341.3|9334.3|9344.3|9337.3|9346.3|9339.3|9341.3|9334.3|31
1697039400000|2023-10-11 15:50:00|9345.3|9338.3|9350.3|9344.3|9354.3|9347.3|9344.3|9337.3|65
1697039700000|2023-10-11 15:55:00|9349.3|9343.3|9347.3|9341.3|9351.3|9345.3|9347.3|9340.3|25
1697040000000|2023-10-11 16:00:00|9346.3|9340.3|9347.3|9340.3|9348.3|9342.3|9345.3|9339.3|2
1697040300000|2023-10-11 16:05:00|9346.3|9339.3|9348.3|9341.3|9349.3|9343.3|9344.3|9337.3|17
1697040600000|2023-10-11 16:10:00|9347.3|9340.3|9343.3|9336.3|9348.3|9341.3|9343.3|9336.3|3
1697040900000|2023-10-11 16:15:00|9342.3|9335.3|9342.3|9335.3|9345.3|9338.3|9339.3|9332.3|57
1697041200000|2023-10-11 16:20:00|9343.3|9336.3|9339.3|9332.3|9343.3|9337.3|9338.3|9332.3|7
1697041500000|2023-10-11 16:25:00|9340.3|9333.3|9342.3|9336.3|9343.3|9337.3|9337.3|9331.3|11
1697041800000|2023-10-11 16:30:00|9343.3|9337.3|9339.3|9332.3|9346.3|9339.3|9338.3|9332.3|13
1697042100000|2023-10-11 16:35:00|9340.3|9333.3|9343.3|9336.3|9344.3|9338.3|9338.3|9331.3|8
1697042400000|2023-10-11 16:40:00|9342.3|9337.3|9342.3|9335.3|9344.3|9338.3|9342.3|9335.3|9
1697042700000|2023-10-11 16:45:00|9341.3|9334.3|9342.3|9335.3|9343.3|9337.3|9338.3|9332.3|25
1697043000000|2023-10-11 16:50:00|9343.3|9336.3|9339.3|9332.3|9344.3|9338.3|9336.3|9330.3|15
1697043300000|2023-10-11 16:55:00|9338.3|9331.3|9344.3|9337.3|9344.3|9337.3|9337.3|9331.3|4
1697043600000|2023-10-11 17:00:00|9345.3|9338.3|9343.3|9336.3|9347.3|9340.3|9340.3|9333.3|5
1697043900000|2023-10-11 17:05:00|9345.3|9337.3|9349.3|9343.3|9349.3|9343.3|9344.3|9336.3|10
1697044200000|2023-10-11 17:10:00|9350.3|9344.3|9349.3|9342.3|9351.3|9345.3|9347.3|9341.3|9
1697044500000|2023-10-11 17:15:00|9350.3|9343.3|9340.3|9333.3|9350.3|9343.3|9337.3|9330.3|13
1697044800000|2023-10-11 17:20:00|9339.3|9332.3|9343.3|9337.3|9346.3|9340.3|9337.3|9330.3|26
1697045100000|2023-10-11 17:25:00|9344.3|9336.3|9347.3|9340.3|9347.3|9340.3|9344.3|9336.3|12
1697045400000|2023-10-11 17:30:00|9346.3|9337.3|9343.3|9336.3|9346.3|9337.3|9340.3|9334.3|20
1697045700000|2023-10-11 17:35:00|9342.3|9334.3|9342.3|9335.3|9344.3|9337.3|9340.3|9333.3|11
1697046000000|2023-10-11 17:40:00|9341.3|9336.3|9342.3|9335.3|9344.3|9337.3|9341.3|9334.3|8
1697046300000|2023-10-11 17:45:00|9341.3|9334.3|9342.3|9335.3|9343.3|9336.3|9339.3|9332.3|5
1697046600000|2023-10-11 17:50:00|9343.3|9336.3|9349.3|9342.3|9349.3|9342.3|9343.3|9335.3|12
1697046900000|2023-10-11 17:55:00|9348.3|9339.3|9347.8|9335.8|9355.3|9346.8|9344.3|9335.8|37
1697047200000|2023-10-11 18:00:00|9349.7|9337.7|9351.7|9339.7|9355.8|9343.8|9347.8|9335.8|0
1697047500000|2023-10-11 18:05:00|9349.8|9337.8|9349.8|9337.8|9353.8|9341.8|9349.8|9337.8|0
1697047800000|2023-10-11 18:10:00|9348.8|9336.8|9349.9|9337.9|9353.9|9341.9|9347.8|9335.8|0
1697048100000|2023-10-11 18:15:00|9351.8|9339.8|9351.9|9339.9|9355.9|9343.9|9349.9|9337.9|0
1697048400000|2023-10-11 18:20:00|9352|9340|9361.8|9349.8|9361.8|9349.8|9352|9340|0
1697048700000|2023-10-11 18:25:00|9359.9|9347.9|9359.7|9347.7|9365.9|9353.9|9359.7|9347.7|0
1697049000000|2023-10-11 18:30:00|9361.6|9349.6|9363.7|9351.7|9365.7|9353.7|9360.7|9348.7|0
1697049300000|2023-10-11 18:35:00|9363.8|9351.8|9361.7|9349.7|9365.8|9353.8|9361.7|9349.7|0
1697049600000|2023-10-11 18:40:00|9361.8|9349.8|9363.8|9351.8|9365.8|9353.8|9361.8|9349.8|0
1697049900000|2023-10-11 18:45:00|9361.8|9349.8|9363.6|9351.6|9365.7|9353.7|9361.7|9349.7|0
1697050200000|2023-10-11 18:50:00|9361.7|9349.7|9363.7|9351.7|9365.7|9353.7|9361.6|9349.6|0
1697050500000|2023-10-11 18:55:00|9363.8|9351.8|9361.7|9349.7|9365.7|9353.7|9359.7|9347.7|0
1697050800000|2023-10-11 19:00:00|9361.8|9349.8|9363.8|9351.8|9365.8|9353.8|9361.7|9349.7|0
1697051100000|2023-10-11 19:05:00|9363.7|9351.7|9363.7|9351.7|9363.8|9351.8|9359.7|9347.7|0
1697051400000|2023-10-11 19:10:00|9363.8|9351.8|9361.7|9349.7|9365.7|9353.7|9361.7|9349.7|0
1697051700000|2023-10-11 19:15:00|9360.7|9348.7|9361.8|9349.8|9361.8|9349.8|9359.7|9347.7|0
1697052000000|2023-10-11 19:20:00|9361.7|9349.7|9363.8|9351.8|9363.8|9351.8|9359.7|9347.7|0
1697052300000|2023-10-11 19:25:00|9363.7|9351.7|9363.9|9351.9|9365.9|9353.9|9361.7|9349.7|0
1697052600000|2023-10-11 19:30:00|9363.8|9351.8|9365.9|9353.9|9367.8|9355.8|9363.8|9351.8|0
1697052900000|2023-10-11 19:35:00|9365.8|9353.8|9368|9356|9370|9358|9363.8|9351.8|0
1697053200000|2023-10-11 19:40:00|9368.1|9356.1|9370.1|9358.1|9372.1|9360.1|9367.9|9355.9|0
1697053500000|2023-10-11 19:45:00|9370.2|9358.2|9372.1|9360.1|9374.2|9362.2|9370.2|9358.2|0
1697053800000|2023-10-11 19:50:00|9372|9360|9374|9362|9374.1|9362.1|9370.1|9358.1|0
1697054100000|2023-10-11 19:55:00|9372|9360|9374|9362|9376.1|9364.1|9372|9360|0
1697054400000|2023-10-11 20:00:00|9372.7|9360.7|9382.9|9370.9|9385.4|9373.4|9372.1|9360.1|0
1697054700000|2023-10-11 20:05:00|9383.3|9371.3|9387|9375|9388|9376|9382.3|9370.3|0
1697055000000|2023-10-11 20:10:00|9387.1|9375.1|9389|9377|9389.4|9377.4|9386.6|9374.6|0
1697055300000|2023-10-11 20:15:00|9388.4|9376.4|9390|9378|9390.8|9378.8|9388.4|9376.4|0
1697055600000|2023-10-11 20:20:00|9389.4|9377.4|9389.4|9377.4|9389.4|9377.4|9387.6|9375.6|0
1697055900000|2023-10-11 20:25:00|9390|9378|9388.4|9376.4|9390|9378|9388|9376|0
1697056200000|2023-10-11 20:30:00|9389|9377|9388|9376|9389.4|9377.4|9387.6|9375.6|0
1697056500000|2023-10-11 20:35:00|9388.4|9376.4|9389|9377|9389|9377|9388|9376|0
1697056800000|2023-10-11 20:40:00|9389.4|9377.4|9390|9378|9390.4|9378.4|9389|9377|0
1697057100000|2023-10-11 20:45:00|9389.4|9377.4|9390|9378|9390.2|9378.2|9389.4|9377.4|0
1697057400000|2023-10-11 20:50:00|9390.4|9378.4|9391.8|9379.8|9391.8|9379.8|9390.4|9378.4|0
1697057700000|2023-10-11 20:55:00|9391.4|9379.4|9391.5|9379.5|9392.7|9380.7|9391.1|9379.1|0
1697058000000|2023-10-11 21:00:00|9391.9|9379.9|9391.3|9379.3|9391.9|9379.9|9390.9|9378.9|0
1697058300000|2023-10-11 21:05:00|9391.1|9379.1|9391.3|9379.3|9391.7|9379.7|9391.1|9379.1|0
1697058600000|2023-10-11 21:10:00|9391.1|9379.1|9387.5|9375.5|9391.3|9379.3|9387.5|9375.5|0
1697058900000|2023-10-11 21:15:00|9386.5|9374.5|9386.5|9374.5|9387.1|9375.1|9386.3|9374.3|0
1697059200000|2023-10-11 21:20:00|9386.3|9374.3|9385.8|9373.8|9386.3|9374.3|9385.3|9373.3|0
1697059500000|2023-10-11 21:25:00|9385.9|9373.9|9385.8|9373.8|9385.9|9373.9|9385.2|9373.2|0
1697059800000|2023-10-11 21:30:00|9385.7|9373.7|9385.9|9373.9|9386.1|9374.1|9385.2|9373.2|0
1697060100000|2023-10-11 21:35:00|9385.7|9373.7|9385.9|9373.9|9386.1|9374.1|9385.7|9373.7|0
1697060700000|2023-10-11 21:45:00|9385.6|9373.6|9385.8|9373.8|9386.3|9374.3|9385.5|9373.5|0
1697061000000|2023-10-11 21:50:00|9385.6|9373.6|9385.8|9373.8|9386|9374|9385.6|9373.6|0
1697061300000|2023-10-11 21:55:00|9385.6|9373.6|9385.6|9373.6|9386|9374|9385.6|9373.6|0
1697061600000|2023-10-11 22:00:00|9384.2|9372.2|9382.6|9370.6|9385.2|9373.2|9381.6|9369.6|0
1697061900000|2023-10-11 22:05:00|9382.8|9370.8|9382.2|9370.2|9383.2|9371.2|9381.6|9369.6|0
1697062200000|2023-10-11 22:10:00|9382.4|9370.4|9381.6|9369.6|9382.6|9370.6|9381.6|9369.6|0
1697062500000|2023-10-11 22:15:00|9381.2|9369.2|9380.2|9368.2|9381.6|9369.6|9380.2|9368.2|0
1697062800000|2023-10-11 22:20:00|9380.8|9368.8|9381.6|9369.6|9381.8|9369.8|9380.8|9368.8|0
1697063100000|2023-10-11 22:25:00|9381.2|9369.2|9381.6|9369.6|9381.6|9369.6|9381.2|9369.2|0
1697063400000|2023-10-11 22:30:00|9382.2|9370.2|9383.2|9371.2|9383.2|9371.2|9381.6|9369.6|0
1697063700000|2023-10-11 22:35:00|9382.6|9370.6|9383.2|9371.2|9383.2|9371.2|9382.6|9370.6|0
1697064000000|2023-10-11 22:40:00|9382.6|9370.6|9382.8|9370.8|9383.2|9371.2|9382.6|9370.6|0
1697064300000|2023-10-11 22:45:00|9382.6|9370.6|9383.6|9371.6|9384|9372|9382.6|9370.6|0
1697064600000|2023-10-11 22:50:00|9383.2|9371.2|9383.6|9371.6|9383.6|9371.6|9383.2|9371.2|0
1697064900000|2023-10-11 22:55:00|9384|9372|9386.3|9374.3|9386.3|9374.3|9383.6|9371.6|0
1697065200000|2023-10-11 23:00:00|9386.7|9374.7|9385.7|9373.7|9387.3|9375.3|9385.3|9373.3|0
1697065500000|2023-10-11 23:05:00|9385.9|9373.9|9385.7|9373.7|9386.7|9374.7|9385.7|9373.7|0
1697065800000|2023-10-11 23:10:00|9385.5|9373.5|9385.7|9373.7|9385.7|9373.7|9385.3|9373.3|0
1697066100000|2023-10-11 23:15:00|9386.3|9374.3|9386.3|9374.3|9386.7|9374.7|9385.7|9373.7|0
1697066400000|2023-10-11 23:20:00|9385.7|9373.7|9386.3|9374.3|9386.3|9374.3|9385.7|9373.7|0
1697066700000|2023-10-11 23:25:00|9386.7|9374.7|9388.7|9376.7|9389.5|9377.5|9386.3|9374.3|0
1697067000000|2023-10-11 23:30:00|9389.1|9377.1|9391.4|9379.4|9391.4|9379.4|9388.7|9376.7|0
1697067300000|2023-10-11 23:35:00|9390.8|9378.8|9390.2|9378.2|9391.4|9379.4|9390|9378|0
1697067600000|2023-10-11 23:40:00|9390.4|9378.4|9390|9378|9390.4|9378.4|9389.4|9377.4|0
1697067900000|2023-10-11 23:45:00|9389.4|9377.4|9390.4|9378.4|9390.8|9378.8|9389.4|9377.4|0
1697068200000|2023-10-11 23:50:00|9390.6|9378.6|9391.4|9379.4|9391.4|9379.4|9390.4|9378.4|0
1697068500000|2023-10-11 23:55:00|9391.6|9379.6|9391.4|9379.4|9391.8|9379.8|9390.4|9378.4|0
1697068800000|2023-10-12 00:00:00|9390.8|9378.8|9390.1|9378.1|9391.4|9379.4|9389.1|9377.1|0
1697069100000|2023-10-12 00:05:00|9389.7|9377.7|9395.5|9383.5|9396.5|9384.5|9389.7|9377.7|0
1697069400000|2023-10-12 00:10:00|9395.4|9383.4|9390.7|9378.7|9395.4|9383.4|9390.7|9378.7|0
1697069700000|2023-10-12 00:15:00|9390.1|9378.1|9388.5|9376.5|9392.5|9380.5|9386.6|9374.6|0
1697070000000|2023-10-12 00:20:00|9390.5|9378.5|9388.5|9376.5|9390.5|9378.5|9388.5|9376.5|0
1697070300000|2023-10-12 00:25:00|9386.6|9374.6|9384.6|9372.6|9386.6|9374.6|9384.6|9372.6|0
1697070600000|2023-10-12 00:30:00|9384.7|9372.7|9382.7|9370.7|9384.7|9372.7|9382.7|9370.7|0
1697070900000|2023-10-12 00:35:00|9380.8|9368.8|9380.8|9368.8|9380.8|9368.8|9378.8|9366.8|0
1697071200000|2023-10-12 00:40:00|9382.7|9370.7|9384.7|9372.7|9384.7|9372.7|9382.7|9370.7|0
1697071500000|2023-10-12 00:45:00|9386.6|9374.6|9390.6|9378.6|9390.6|9378.6|9386.6|9374.6|0
1697071800000|2023-10-12 00:50:00|9389.6|9377.6|9386.6|9374.6|9390.6|9378.6|9384.7|9372.7|0
1697072100000|2023-10-12 00:55:00|9385.7|9373.7|9392.5|9380.5|9392.5|9380.5|9385.7|9373.7|0
1697072400000|2023-10-12 01:00:00|9390.6|9378.6|9392.5|9380.5|9392.5|9380.5|9390.5|9378.5|0
1697072700000|2023-10-12 01:05:00|9392.4|9380.4|9392.4|9380.4|9392.5|9380.5|9391.5|9379.5|0
1697073000000|2023-10-12 01:10:00|9392.5|9380.5|9392.4|9380.4|9392.5|9380.5|9390.5|9378.5|0
1697073300000|2023-10-12 01:15:00|9394.4|9382.4|9394.4|9382.4|9396.4|9384.4|9392.5|9380.5|0
1697073600000|2023-10-12 01:20:00|9393.4|9381.4|9394.4|9382.4|9396.4|9384.4|9392.5|9380.5|0
1697073900000|2023-10-12 01:25:00|9393.4|9381.4|9396.4|9384.4|9396.4|9384.4|9392.5|9380.5|0
1697074200000|2023-10-12 01:30:00|9396.3|9384.3|9396.4|9384.4|9396.4|9384.4|9392.4|9380.4|0
1697074500000|2023-10-12 01:35:00|9398.3|9386.3|9396.2|9384.2|9400.3|9388.3|9396.2|9384.2|0
1697074800000|2023-10-12 01:40:00|9398.2|9386.2|9398.2|9386.2|9398.2|9386.2|9396.2|9384.2|0
1697075100000|2023-10-12 01:45:00|9396.3|9384.3|9398.2|9386.2|9398.2|9386.2|9395.2|9383.2|0
1697075400000|2023-10-12 01:50:00|9398.1|9386.1|9400.1|9388.1|9400.2|9388.2|9398.1|9386.1|0
1697075700000|2023-10-12 01:55:00|9400.2|9388.2|9396.2|9384.2|9400.2|9388.2|9396.2|9384.2|0
1697076000000|2023-10-12 02:00:00|9394.3|9382.3|9396.2|9384.2|9396.2|9384.2|9394.3|9382.3|0
1697076300000|2023-10-12 02:05:00|9395.2|9383.2|9394.2|9382.2|9396.2|9384.2|9394.2|9382.2|0
1697076600000|2023-10-12 02:10:00|9396.2|9384.2|9394.2|9382.2|9396.2|9384.2|9394.2|9382.2|0
1697076900000|2023-10-12 02:15:00|9396.2|9384.2|9396.2|9384.2|9396.2|9384.2|9394.2|9382.2|0
1697077200000|2023-10-12 02:20:00|9394.2|9382.2|9396.2|9384.2|9396.2|9384.2|9394.2|9382.2|0
1697077500000|2023-10-12 02:25:00|9395.2|9383.2|9394.2|9382.2|9395.2|9383.2|9394.2|9382.2|0
1697077800000|2023-10-12 02:30:00|9394.3|9382.3|9394.3|9382.3|9396.2|9384.2|9392.3|9380.3|0
1697078100000|2023-10-12 02:35:00|9393.3|9381.3|9392.3|9380.3|9394.3|9382.3|9392.3|9380.3|0
1697078400000|2023-10-12 02:40:00|9391.3|9379.3|9390.3|9378.3|9391.3|9379.3|9390.3|9378.3|0
1697078700000|2023-10-12 02:45:00|9390.4|9378.4|9390.3|9378.3|9390.4|9378.4|9388.4|9376.4|0
1697079000000|2023-10-12 02:50:00|9389.4|9377.4|9386.5|9374.5|9390.4|9378.4|9386.5|9374.5|0
1697079300000|2023-10-12 02:55:00|9388.4|9376.4|9390.4|9378.4|9392.3|9380.3|9387.4|9375.4|0
1697079600000|2023-10-12 03:00:00|9388.4|9376.4|9392.3|9380.3|9392.3|9380.3|9388.4|9376.4|0
1697079900000|2023-10-12 03:05:00|9394.3|9382.3|9396.2|9384.2|9396.2|9384.2|9392.3|9380.3|0
1697080200000|2023-10-12 03:10:00|9398.1|9386.1|9396.2|9384.2|9398.1|9386.1|9396.2|9384.2|0
1697080500000|2023-10-12 03:15:00|9398.1|9386.1|9394.3|9382.3|9398.2|9386.2|9393.3|9381.3|0
1697080800000|2023-10-12 03:20:00|9396.2|9384.2|9394.3|9382.3|9396.2|9384.2|9393.3|9381.3|0
1697081100000|2023-10-12 03:25:00|9392.3|9380.3|9392.3|9380.3|9394.3|9382.3|9392.3|9380.3|0
1697081400000|2023-10-12 03:30:00|9394.3|9382.3|9396.2|9384.2|9398.2|9386.2|9394.3|9382.3|0
1697081700000|2023-10-12 03:35:00|9398.2|9386.2|9394.3|9382.3|9398.2|9386.2|9394.3|9382.3|0
1697082000000|2023-10-12 03:40:00|9395.2|9383.2|9396.2|9384.2|9398.2|9386.2|9394.3|9382.3|0
1697082300000|2023-10-12 03:45:00|9397.2|9385.2|9396.2|9384.2|9398.2|9386.2|9396.2|9384.2|0
1697082600000|2023-10-12 03:50:00|9396.3|9384.3|9396.3|9384.3|9398.2|9386.2|9396.3|9384.3|0
1697082900000|2023-10-12 03:55:00|9397.2|9385.2|9396.3|9384.3|9398.2|9386.2|9396.3|9384.3|0
1697083200000|2023-10-12 04:00:00|9397.3|9385.3|9398.2|9386.2|9398.2|9386.2|9396.3|9384.3|0
1697083500000|2023-10-12 04:05:00|9398.4|9386.4|9398.4|9386.4|9398.4|9386.4|9396.4|9384.4|0
1697083800000|2023-10-12 04:10:00|9396.5|9384.5|9396.5|9384.5|9396.5|9384.5|9396.4|9384.4|0
1697084400000|2023-10-12 04:20:00|9397.4|9385.4|9398.4|9386.4|9398.4|9386.4|9397.4|9385.4|0
1697084700000|2023-10-12 04:25:00|9396.4|9384.4|9396.4|9384.4|9396.5|9384.5|9396.4|9384.4|0
1697085000000|2023-10-12 04:30:00|9396.5|9384.5|9398.4|9386.4|9398.4|9386.4|9396.4|9384.4|0
1697085300000|2023-10-12 04:35:00|9398.9|9386.9|9397|9385|9398.9|9386.9|9397|9385|0
1697085600000|2023-10-12 04:40:00|9396|9384|9397|9385|9397|9385|9395|9383|0
1697085900000|2023-10-12 04:45:00|9398.9|9386.9|9400.9|9388.9|9400.9|9388.9|9398.9|9386.9|0
1697086200000|2023-10-12 04:50:00|9399|9387|9398.9|9386.9|9399|9387|9397|9385|0
1697086500000|2023-10-12 04:55:00|9399|9387|9404.5|9392.5|9406.7|9394.7|9398.9|9386.9|0
1697086800000|2023-10-12 05:00:00|9402.5|9390.5|9404.5|9392.5|9404.5|9392.5|9402.5|9390.5|0
1697087100000|2023-10-12 05:05:00|9406.4|9394.4|9402.5|9390.5|9406.4|9394.4|9402.5|9390.5|0
1697087400000|2023-10-12 05:10:00|9404.4|9392.4|9402.5|9390.5|9404.4|9392.4|9402.5|9390.5|0
1697087700000|2023-10-12 05:15:00|9400.5|9388.5|9400.5|9388.5|9402.5|9390.5|9400.5|9388.5|0
1697088000000|2023-10-12 05:20:00|9398.6|9386.6|9396.6|9384.6|9398.6|9386.6|9394.7|9382.7|0
1697088300000|2023-10-12 05:25:00|9394.7|9382.7|9394.7|9382.7|9396.7|9384.7|9394.7|9382.7|0
1697088600000|2023-10-12 05:30:00|9396.6|9384.6|9396.6|9384.6|9398.5|9386.5|9394.7|9382.7|0
1697088900000|2023-10-12 05:35:00|9398.5|9386.5|9400.5|9388.5|9404.4|9392.4|9398.5|9386.5|0
1697089200000|2023-10-12 05:40:00|9398.5|9386.5|9403.8|9391.8|9403.8|9391.8|9396.6|9384.6|0
1697089500000|2023-10-12 05:45:00|9401.9|9389.9|9399.9|9387.9|9401.9|9389.9|9398|9386|0
1697089800000|2023-10-12 05:50:00|9401.8|9389.8|9396|9384|9401.8|9389.8|9396|9384|0
1697090100000|2023-10-12 05:55:00|9395|9383|9399.9|9387.9|9399.9|9387.9|9394|9382|0
1697090400000|2023-10-12 06:00:00|9398|9386|9414.3|9409.3|9417.3|9412.3|9397.3|9386|25
1697090700000|2023-10-12 06:05:00|9413.8|9408.8|9409.8|9404.8|9413.8|9408.8|9407.8|9402.8|12
1697091000000|2023-10-12 06:10:00|9404.8|9399.8|9401.8|9396.8|9404.8|9399.8|9401.8|9396.8|8
1697091300000|2023-10-12 06:15:00|9402.3|9397.3|9405.8|9400.8|9407.3|9402.3|9402.3|9397.3|13
1697091600000|2023-10-12 06:20:00|9405.3|9400.3|9404.8|9399.8|9405.3|9400.3|9400.3|9395.3|6
1697091900000|2023-10-12 06:25:00|9405.3|9400.3|9403.8|9398.8|9406.8|9401.8|9403.3|9398.3|11
1697092200000|2023-10-12 06:30:00|9401.8|9396.8|9399.3|9394.3|9401.8|9396.8|9398.8|9393.8|3
1697092500000|2023-10-12 06:35:00|9399.8|9394.8|9410.3|9405.3|9410.3|9405.3|9398.8|9393.8|8
1697092800000|2023-10-12 06:40:00|9409.8|9404.8|9407.3|9402.3|9409.8|9404.8|9405.8|9400.8|17
1697093100000|2023-10-12 06:45:00|9407.8|9402.8|9411.8|9406.8|9411.8|9406.8|9407.8|9402.8|6
1697093400000|2023-10-12 06:50:00|9412.8|9407.8|9415.8|9410.8|9416.8|9411.8|9411.8|9406.8|11
1697093700000|2023-10-12 06:55:00|9413.8|9408.8|9400.3|9395.3|9418.8|9413.8|9391.8|9386.8|133
1697094000000|2023-10-12 07:00:00|9400.8|9395.8|9388.8|9383.8|9401.3|9396.3|9386.8|9381.8|515
1697094300000|2023-10-12 07:05:00|9388.3|9383.3|9408.3|9403.3|9411.3|9406.3|9388.3|9383.3|344
1697094600000|2023-10-12 07:10:00|9408.8|9403.8|9389.3|9384.3|9413.8|9408.8|9387.8|9382.8|173
1697094900000|2023-10-12 07:15:00|9388.8|9383.8|9383.8|9378.8|9388.8|9383.8|9367.8|9362.8|215
1697095200000|2023-10-12 07:20:00|9384.8|9379.8|9378.3|9373.3|9385.3|9380.3|9375.3|9370.3|151
1697095500000|2023-10-12 07:25:00|9377.3|9372.3|9379.3|9374.3|9382.8|9377.8|9372.3|9367.3|165
1697095800000|2023-10-12 07:30:00|9378.8|9373.8|9378.3|9373.3|9389.3|9384.3|9373.8|9368.8|181
1697096100000|2023-10-12 07:35:00|9377.8|9372.8|9380.3|9375.3|9380.3|9375.3|9371.8|9366.8|124
1697096400000|2023-10-12 07:40:00|9380.8|9375.8|9377.3|9372.3|9387.3|9382.3|9373.8|9368.8|82
1697096700000|2023-10-12 07:45:00|9376.8|9371.8|9379.3|9374.3|9380.8|9375.8|9376.3|9371.3|128
1697097000000|2023-10-12 07:50:00|9379.8|9374.8|9386.3|9381.3|9389.3|9384.3|9379.3|9374.3|103
1697097300000|2023-10-12 07:55:00|9386.8|9381.8|9388.3|9383.3|9388.8|9383.8|9383.3|9378.3|51
1697097600000|2023-10-12 08:00:00|9387.8|9382.8|9388.8|9383.8|9391.8|9386.8|9386.8|9381.8|120
1697097900000|2023-10-12 08:05:00|9388.3|9383.3|9400.8|9395.8|9400.8|9395.8|9387.3|9382.3|66
1697098200000|2023-10-12 08:10:00|9400.3|9395.3|9393.3|9388.3|9400.3|9395.3|9390.8|9385.8|35
1697098500000|2023-10-12 08:15:00|9392.8|9387.8|9398.8|9393.8|9398.8|9393.8|9389.3|9384.3|32
1697098800000|2023-10-12 08:20:00|9398.3|9393.3|9402.8|9397.8|9404.3|9399.3|9397.3|9392.3|34
1697099100000|2023-10-12 08:25:00|9403.8|9398.8|9404.3|9399.3|9409.3|9404.3|9401.3|9396.3|71
1697099400000|2023-10-12 08:30:00|9404.8|9399.8|9409.3|9404.3|9409.8|9404.8|9403.3|9398.3|70
1697099700000|2023-10-12 08:35:00|9408.8|9403.8|9401.3|9396.3|9411.8|9406.8|9397.8|9392.8|40
1697100000000|2023-10-12 08:40:00|9401.8|9396.8|9407.3|9402.3|9411.3|9406.3|9401.8|9396.8|18
1697100300000|2023-10-12 08:45:00|9407.8|9402.8|9406.3|9401.3|9408.3|9403.3|9403.3|9398.3|42
1697100600000|2023-10-12 08:50:00|9405.8|9400.8|9411.3|9406.3|9412.3|9407.3|9403.3|9398.3|29
1697100900000|2023-10-12 08:55:00|9410.8|9405.8|9414.3|9409.3|9414.3|9409.3|9408.8|9403.8|38
1697101200000|2023-10-12 09:00:00|9414.8|9409.8|9410.8|9405.8|9415.3|9410.3|9408.3|9403.3|47
1697101500000|2023-10-12 09:05:00|9410.3|9405.3|9416.8|9411.8|9418.8|9413.8|9410.3|9405.3|42
1697101800000|2023-10-12 09:10:00|9418.3|9413.3|9418.8|9413.8|9419.3|9414.3|9412.3|9407.3|75
1697102100000|2023-10-12 09:15:00|9419.3|9414.3|9421.3|9416.3|9422.8|9417.8|9417.3|9412.3|72
1697102400000|2023-10-12 09:20:00|9421.8|9416.8|9421.3|9416.3|9423.8|9418.8|9419.3|9414.3|26
1697102700000|2023-10-12 09:25:00|9420.8|9415.8|9411.8|9406.8|9420.8|9415.8|9411.8|9406.8|39
1697103000000|2023-10-12 09:30:00|9412.3|9407.3|9409.3|9404.3|9414.3|9409.3|9407.8|9402.8|67
1697103300000|2023-10-12 09:35:00|9409.8|9404.8|9412.8|9407.8|9416.3|9411.3|9409.3|9404.3|13
1697103600000|2023-10-12 09:40:00|9413.3|9408.3|9417.8|9412.8|9417.8|9412.8|9410.3|9405.3|29
1697103900000|2023-10-12 09:45:00|9418.3|9413.3|9419.8|9414.8|9420.3|9415.3|9413.3|9408.3|36
1697104200000|2023-10-12 09:50:00|9419.3|9414.3|9417.3|9412.3|9419.8|9414.8|9412.8|9407.8|18
1697104500000|2023-10-12 09:55:00|9417.8|9412.8|9417.3|9412.3|9420.8|9415.8|9416.3|9411.3|19
1697104800000|2023-10-12 10:00:00|9417.8|9412.8|9419.8|9414.8|9419.8|9414.8|9414.8|9409.8|36
1697105100000|2023-10-12 10:05:00|9420.8|9415.8|9416.8|9411.8|9422.3|9417.3|9414.3|9409.3|30
1697105400000|2023-10-12 10:10:00|9416.3|9411.3|9418.3|9413.3|9422.8|9417.8|9415.8|9410.8|25
1697105700000|2023-10-12 10:15:00|9417.8|9412.8|9426.3|9421.3|9428.3|9423.3|9417.3|9412.3|52
1697106000000|2023-10-12 10:20:00|9425.8|9420.8|9424.8|9419.8|9428.8|9423.8|9423.3|9418.3|34
1697106300000|2023-10-12 10:25:00|9425.3|9420.3|9421.8|9416.8|9425.3|9420.3|9420.8|9415.8|22
1697106600000|2023-10-12 10:30:00|9421.3|9416.3|9429.8|9424.8|9429.8|9424.8|9419.8|9414.8|68
1697106900000|2023-10-12 10:35:00|9429.3|9424.3|9430.3|9425.3|9433.8|9428.8|9427.8|9422.8|52
1697107200000|2023-10-12 10:40:00|9429.8|9424.8|9433.8|9428.8|9433.8|9428.8|9428.8|9423.8|23
1697107500000|2023-10-12 10:45:00|9433.3|9428.3|9426.3|9421.3|9434.8|9429.8|9425.8|9420.8|38
1697107800000|2023-10-12 10:50:00|9426.8|9421.8|9422.3|9417.3|9428.8|9423.8|9422.3|9417.3|33
1697108100000|2023-10-12 10:55:00|9421.8|9416.8|9423.8|9418.8|9424.8|9419.8|9419.3|9414.3|40
1697108400000|2023-10-12 11:00:00|9424.3|9419.3|9428.3|9423.3|9428.8|9423.8|9423.8|9418.8|34
1697108700000|2023-10-12 11:05:00|9428.8|9423.8|9421.3|9416.3|9429.3|9424.3|9420.3|9415.3|27
1697109000000|2023-10-12 11:10:00|9421.8|9416.8|9423.3|9418.3|9425.3|9420.3|9419.8|9414.8|21
1697109300000|2023-10-12 11:15:00|9422.8|9417.8|9425.3|9420.3|9429.3|9424.3|9422.3|9417.3|26
1697109600000|2023-10-12 11:20:00|9424.8|9419.8|9417.8|9412.8|9426.8|9421.8|9417.8|9412.8|37
1697109900000|2023-10-12 11:25:00|9417.3|9412.3|9414.3|9409.3|9419.8|9414.8|9413.8|9408.8|20
1697110200000|2023-10-12 11:30:00|9414.8|9409.8|9407.3|9402.3|9416.3|9411.3|9407.3|9402.3|26
1697110500000|2023-10-12 11:35:00|9407.8|9402.8|9412.1|9407.1|9413.8|9408.8|9407.8|9402.8|24
1697110800000|2023-10-12 11:40:00|9415.1|9410.1|9417.1|9412.1|9420.6|9415.6|9415.1|9410.1|25
1697111100000|2023-10-12 11:45:00|9417.6|9412.6|9415.6|9410.6|9422.6|9417.6|9414.1|9409.1|27
1697111400000|2023-10-12 11:50:00|9414.6|9409.6|9412.1|9407.1|9418.1|9413.1|9409.6|9404.6|84
1697111700000|2023-10-12 11:55:00|9412.6|9407.6|9419.1|9414.1|9420.6|9415.6|9412.1|9407.1|31
1697112000000|2023-10-12 12:00:00|9418.6|9413.6|9418.6|9413.6|9419.1|9414.1|9412.6|9407.6|34
1697112300000|2023-10-12 12:05:00|9419.1|9414.1|9422.1|9417.1|9422.6|9417.6|9415.6|9410.6|33
1697112600000|2023-10-12 12:10:00|9422.6|9417.6|9422.1|9417.1|9427.1|9422.1|9421.1|9416.1|23
1697112900000|2023-10-12 12:15:00|9421.6|9416.6|9428.6|9423.6|9429.1|9424.1|9421.6|9416.6|43
1697113200000|2023-10-12 12:20:00|9428.1|9423.1|9425.1|9420.1|9429.6|9424.6|9424.1|9419.1|57
1697113500000|2023-10-12 12:25:00|9425.6|9420.6|9425.6|9420.6|9428.1|9423.1|9422.6|9417.6|31
1697113800000|2023-10-12 12:30:00|9421.1|9416.1|9399.1|9394.1|9421.1|9416.1|9395.1|9390.1|153
1697114100000|2023-10-12 12:35:00|9399.6|9394.6|9397.6|9392.6|9401.6|9396.6|9390.1|9385.1|71
1697114400000|2023-10-12 12:40:00|9397.1|9392.1|9405.6|9400.6|9407.6|9402.6|9395.1|9390.1|57
1697114700000|2023-10-12 12:45:00|9406.1|9401.1|9412.6|9407.6|9413.6|9408.6|9404.1|9399.1|42
1697115000000|2023-10-12 12:50:00|9413.1|9408.1|9397.1|9392.1|9413.6|9408.6|9396.6|9391.6|50
1697115300000|2023-10-12 12:55:00|9396.6|9391.6|9390.1|9385.1|9399.1|9394.1|9389.6|9384.6|32
1697115600000|2023-10-12 13:00:00|9391.1|9386.1|9389.1|9384.1|9397.1|9392.1|9386.6|9381.6|52
1697115900000|2023-10-12 13:05:00|9388.6|9383.6|9389.6|9384.6|9392.1|9387.1|9386.1|9381.1|114
1697116200000|2023-10-12 13:10:00|9388.6|9383.6|9387.6|9382.6|9390.1|9385.1|9384.1|9379.1|61
1697116500000|2023-10-12 13:15:00|9387.1|9382.1|9389.6|9384.6|9392.1|9387.1|9386.6|9381.6|75
1697116800000|2023-10-12 13:20:00|9389.1|9384.1|9389.1|9384.1|9389.6|9384.6|9382.1|9377.1|46
1697117100000|2023-10-12 13:25:00|9389.6|9384.6|9390.6|9385.6|9392.6|9387.6|9387.1|9382.1|37
1697117400000|2023-10-12 13:30:00|9390.1|9385.1|9370.6|9365.6|9392.6|9387.6|9370.1|9365.1|73
1697117700000|2023-10-12 13:35:00|9369.6|9364.6|9372.6|9367.6|9374.6|9369.6|9366.1|9361.1|103
1697118000000|2023-10-12 13:40:00|9372.1|9367.1|9358.6|9353.6|9375.6|9370.6|9358.6|9353.6|185
1697118300000|2023-10-12 13:45:00|9358.1|9353.1|9357.1|9352.1|9363.6|9358.6|9352.6|9347.6|173
1697118600000|2023-10-12 13:50:00|9356.6|9351.6|9346.6|9341.6|9365.6|9360.6|9346.1|9341.1|114
1697118900000|2023-10-12 13:55:00|9347.1|9342.1|9347.1|9342.1|9349.1|9344.1|9342.6|9337.6|138
1697119200000|2023-10-12 14:00:00|9346.6|9341.6|9339.6|9334.6|9347.6|9342.6|9333.1|9328.1|221
1697119500000|2023-10-12 14:05:00|9339.1|9334.1|9348.6|9343.6|9353.6|9348.6|9335.1|9330.1|126
1697119800000|2023-10-12 14:10:00|9348.1|9343.1|9354.6|9349.6|9355.6|9350.6|9345.6|9340.6|41
1697120100000|2023-10-12 14:15:00|9353.6|9348.6|9345.6|9340.6|9355.6|9350.6|9336.6|9331.6|99
1697120400000|2023-10-12 14:20:00|9345.1|9340.1|9340.6|9335.6|9348.6|9343.6|9340.6|9335.6|83
1697120700000|2023-10-12 14:25:00|9339.6|9334.6|9344.1|9339.1|9349.1|9344.1|9337.6|9332.6|66
1697121000000|2023-10-12 14:30:00|9344.6|9339.6|9347.6|9342.6|9349.1|9344.1|9341.6|9336.6|93
1697121300000|2023-10-12 14:35:00|9346.6|9341.6|9340.1|9335.1|9350.1|9345.1|9340.1|9335.1|66
1697121600000|2023-10-12 14:40:00|9340.6|9335.6|9340.6|9335.6|9347.1|9342.1|9339.6|9334.6|60
1697121900000|2023-10-12 14:45:00|9340.1|9335.1|9340.1|9335.1|9347.6|9342.6|9338.6|9333.6|83
1697122200000|2023-10-12 14:50:00|9339.6|9334.6|9330.6|9325.6|9339.6|9334.6|9328.1|9323.1|81
1697122500000|2023-10-12 14:55:00|9330.1|9325.1|9335.1|9330.1|9338.1|9333.1|9326.1|9321.1|94
1697122800000|2023-10-12 15:00:00|9334.6|9329.6|9331.1|9326.1|9338.1|9333.1|9329.6|9324.6|86
1697123100000|2023-10-12 15:05:00|9331.6|9326.6|9329.6|9324.6|9335.6|9330.6|9324.1|9319.1|108
1697123400000|2023-10-12 15:10:00|9329.1|9324.1|9334.6|9329.6|9336.1|9331.1|9328.6|9323.6|126
1697123700000|2023-10-12 15:15:00|9334.1|9329.1|9335.1|9330.1|9336.6|9331.6|9330.6|9325.6|77
1697124000000|2023-10-12 15:20:00|9334.6|9329.6|9333.6|9328.6|9339.1|9334.1|9330.6|9325.6|131
1697124300000|2023-10-12 15:25:00|9333.1|9328.1|9333.6|9328.6|9336.6|9331.6|9332.6|9327.6|280
1697124600000|2023-10-12 15:30:00|9334.1|9328.1|9337.1|9330.1|9338.1|9332.1|9329.1|9322.1|318
1697124900000|2023-10-12 15:35:00|9336.1|9331.1|9334.1|9327.1|9337.1|9331.1|9323.1|9316.1|251
1697125200000|2023-10-12 15:40:00|9333.1|9326.1|9328.1|9321.1|9334.1|9327.1|9325.1|9319.1|51
1697125500000|2023-10-12 15:45:00|9329.1|9322.1|9322.1|9315.1|9329.1|9322.1|9320.1|9314.1|31
1697125800000|2023-10-12 15:50:00|9321.1|9316.1|9328.1|9322.1|9329.1|9322.1|9320.1|9312.1|25
1697126100000|2023-10-12 15:55:00|9327.1|9321.1|9333.1|9326.1|9333.1|9327.1|9327.1|9320.1|13
1697126400000|2023-10-12 16:00:00|9334.1|9327.1|9329.1|9322.1|9337.1|9331.1|9326.1|9319.1|17
1697126700000|2023-10-12 16:05:00|9330.1|9323.1|9332.1|9325.1|9333.1|9327.1|9329.1|9323.1|8
1697127000000|2023-10-12 16:10:00|9331.1|9326.1|9330.1|9323.1|9333.1|9327.1|9329.1|9322.1|14
1697127300000|2023-10-12 16:15:00|9332.1|9324.1|9335.1|9329.1|9336.1|9330.1|9332.1|9324.1|20
1697127600000|2023-10-12 16:20:00|9336.1|9328.1|9339.1|9333.1|9341.1|9334.1|9332.1|9326.1|19
1697127900000|2023-10-12 16:25:00|9340.1|9334.1|9339.1|9333.1|9341.1|9334.1|9336.1|9330.1|16
1697128200000|2023-10-12 16:30:00|9340.1|9334.1|9337.1|9330.1|9340.1|9334.1|9335.1|9328.1|5
1697128500000|2023-10-12 16:35:00|9338.1|9331.1|9339.1|9332.1|9340.1|9333.1|9334.1|9327.1|16
1697128800000|2023-10-12 16:40:00|9338.1|9333.1|9338.1|9332.1|9340.1|9334.1|9336.1|9329.1|6
1697129100000|2023-10-12 16:45:00|9337.1|9331.1|9334.1|9327.1|9339.1|9332.1|9334.1|9327.1|1
1697129400000|2023-10-12 16:50:00|9333.1|9328.1|9334.1|9327.1|9335.1|9328.1|9332.1|9325.1|12
1697129700000|2023-10-12 16:55:00|9333.1|9328.1|9330.1|9324.1|9333.1|9328.1|9327.1|9320.1|30
1697130000000|2023-10-12 17:00:00|9329.1|9323.1|9321.1|9313.1|9330.1|9323.1|9315.1|9308.1|60
1697130300000|2023-10-12 17:05:00|9320.1|9312.1|9309.1|9302.1|9320.1|9313.1|9306.1|9299.1|52
1697130600000|2023-10-12 17:10:00|9308.1|9301.1|9302.1|9295.1|9310.1|9304.1|9302.1|9295.1|35
1697130900000|2023-10-12 17:15:00|9301.1|9294.1|9304.1|9297.1|9306.1|9299.1|9300.1|9294.1|26
1697131200000|2023-10-12 17:20:00|9305.1|9298.1|9303.1|9296.1|9307.1|9300.1|9302.1|9295.1|28
1697131500000|2023-10-12 17:25:00|9302.1|9297.1|9300.1|9292.1|9304.1|9297.1|9299.1|9292.1|39
1697131800000|2023-10-12 17:30:00|9299.1|9290.1|9297.1|9290.1|9304.1|9297.1|9297.1|9290.1|21
1697132100000|2023-10-12 17:35:00|9298.1|9291.1|9296.1|9289.1|9301.1|9295.1|9295.1|9288.1|35
1697132400000|2023-10-12 17:40:00|9297.1|9290.1|9296.1|9289.1|9299.1|9292.1|9294.1|9287.1|39
1697132700000|2023-10-12 17:45:00|9297.1|9290.1|9298.1|9291.1|9301.1|9294.1|9295.1|9288.1|22
1697133000000|2023-10-12 17:50:00|9297.1|9292.1|9297.1|9290.1|9300.1|9294.1|9292.1|9285.1|31
1697133300000|2023-10-12 17:55:00|9299.1|9291.1|9299.6|9287.6|9301.1|9295.1|9292.6|9285.1|21
1697133600000|2023-10-12 18:00:00|9299.7|9287.7|9295.7|9283.7|9303.8|9291.8|9295.7|9283.7|0
1697133900000|2023-10-12 18:05:00|9295.6|9283.6|9291.6|9279.6|9297.8|9285.8|9289.7|9277.7|0
1697134200000|2023-10-12 18:10:00|9290.7|9278.7|9289.9|9277.9|9291.7|9279.7|9283.8|9271.8|0
1697134500000|2023-10-12 18:15:00|9290|9278|9285.9|9273.9|9291.9|9279.9|9285.8|9273.8|0
1697134800000|2023-10-12 18:20:00|9286|9274|9298.1|9286.1|9300.1|9288.1|9286|9274|0
1697135100000|2023-10-12 18:25:00|9298.3|9286.3|9302.3|9290.3|9302.4|9290.4|9296.3|9284.3|0
1697135400000|2023-10-12 18:30:00|9300.3|9288.3|9306.8|9294.8|9308.7|9296.7|9300.3|9288.3|0
1697135700000|2023-10-12 18:35:00|9306.7|9294.7|9306.8|9294.8|9308.9|9296.9|9304.8|9292.8|0
1697136000000|2023-10-12 18:40:00|9306.9|9294.9|9311.2|9299.2|9311.2|9299.2|9304.9|9292.9|0
1697136300000|2023-10-12 18:45:00|9311.3|9299.3|9315.3|9303.3|9317.3|9305.3|9309.1|9297.1|0
1697136600000|2023-10-12 18:50:00|9315.2|9303.2|9311.3|9299.3|9315.3|9303.3|9311.2|9299.2|0
1697136900000|2023-10-12 18:55:00|9312.3|9300.3|9309.3|9297.3|9313.3|9301.3|9309.2|9297.2|0
1697137200000|2023-10-12 19:00:00|9311.3|9299.3|9311.5|9299.5|9313.4|9301.4|9309.3|9297.3|0
1697137500000|2023-10-12 19:05:00|9313.4|9301.4|9311.5|9299.5|9313.5|9301.5|9307.4|9295.4|0
1697137800000|2023-10-12 19:10:00|9311.4|9299.4|9315.4|9303.4|9315.4|9303.4|9307.4|9295.4|0
1697138100000|2023-10-12 19:15:00|9313.4|9301.4|9318.5|9306.5|9319.5|9307.5|9313.4|9301.4|0
1697138400000|2023-10-12 19:20:00|9317.5|9305.5|9315.4|9303.4|9319.5|9307.5|9313.4|9301.4|0
1697138700000|2023-10-12 19:25:00|9314.4|9302.4|9314.4|9302.4|9315.4|9303.4|9311.3|9299.3|0
1697139000000|2023-10-12 19:30:00|9313.4|9301.4|9319.5|9307.5|9321.5|9309.5|9313.4|9301.4|0
1697139300000|2023-10-12 19:35:00|9319.6|9307.6|9321.6|9309.6|9323.6|9311.6|9319.5|9307.5|0
1697139600000|2023-10-12 19:40:00|9321.5|9309.5|9317.5|9305.5|9321.6|9309.6|9317.5|9305.5|0
1697139900000|2023-10-12 19:45:00|9317.6|9305.6|9317.6|9305.6|9319.5|9307.5|9315.5|9303.5|0
1697140200000|2023-10-12 19:50:00|9317.7|9305.7|9317.5|9305.5|9321.7|9309.7|9315.5|9303.5|0
1697140500000|2023-10-12 19:55:00|9317.4|9305.4|9317.4|9305.4|9321.4|9309.4|9315.5|9303.5|0
1697140800000|2023-10-12 20:00:00|9317.5|9305.5|9317|9305|9319.7|9307.7|9314.6|9302.6|0
1697141100000|2023-10-12 20:05:00|9317.4|9305.4|9320.8|9308.8|9322.2|9310.2|9317|9305|0
1697141400000|2023-10-12 20:10:00|9321.2|9309.2|9319.8|9307.8|9323.6|9311.6|9317|9305|0
1697141700000|2023-10-12 20:15:00|9319.4|9307.4|9317.8|9305.8|9319.8|9307.8|9317.4|9305.4|0
1697142000000|2023-10-12 20:20:00|9318.2|9306.2|9318.8|9306.8|9320.8|9308.8|9317.8|9305.8|0
1697142300000|2023-10-12 20:25:00|9318.4|9306.4|9318.4|9306.4|9320.2|9308.2|9317.8|9305.8|0
1697142600000|2023-10-12 20:30:00|9318.8|9306.8|9318.4|9306.4|9319.4|9307.4|9318.4|9306.4|0
1697142900000|2023-10-12 20:35:00|9318.8|9306.8|9317.4|9305.4|9318.8|9306.8|9317.4|9305.4|0
1697143200000|2023-10-12 20:40:00|9317.8|9305.8|9318.4|9306.4|9318.4|9306.4|9317.4|9305.4|0
1697143500000|2023-10-12 20:45:00|9317.8|9305.8|9317.4|9305.4|9318.4|9306.4|9317|9305|0
1697143800000|2023-10-12 20:50:00|9317|9305|9317|9305|9317.4|9305.4|9316.4|9304.4|0
1697144100000|2023-10-12 20:55:00|9316.4|9304.4|9317.2|9305.2|9317.2|9305.2|9315.4|9303.4|0
1697144400000|2023-10-12 21:00:00|9317|9305|9318|9306|9318|9306|9317|9305|0
1697144700000|2023-10-12 21:05:00|9318.2|9306.2|9316.9|9304.9|9318.2|9306.2|9316.9|9304.9|0
1697145000000|2023-10-12 21:10:00|9317.3|9305.3|9317.3|9305.3|9317.3|9305.3|9316.9|9304.9|0
1697145300000|2023-10-12 21:15:00|9317.5|9305.5|9317.5|9305.5|9317.7|9305.7|9317.5|9305.5|0
1697145600000|2023-10-12 21:20:00|9317.7|9305.7|9317.7|9305.7|9317.9|9305.9|9317.7|9305.7|0
1697145900000|2023-10-12 21:25:00|9317.5|9305.5|9317.3|9305.3|9318.3|9306.3|9316.9|9304.9|0
1697146200000|2023-10-12 21:30:00|9317.5|9305.5|9318.3|9306.3|9318.3|9306.3|9317.5|9305.5|0
1697146800000|2023-10-12 21:40:00|9317.3|9305.3|9317.5|9305.5|9317.7|9305.7|9317.3|9305.3|0
1697147100000|2023-10-12 21:45:00|9317.3|9305.3|9317.5|9305.5|9317.5|9305.5|9317.3|9305.3|0
1697147400000|2023-10-12 21:50:00|9317.3|9305.3|9316.9|9304.9|9317.3|9305.3|9316.9|9304.9|0
1697147700000|2023-10-12 21:55:00|9317.1|9305.1|9317.1|9305.1|9317.7|9305.7|9316.9|9304.9|0
1697148000000|2023-10-12 22:00:00|9318.5|9306.5|9312.9|9300.9|9319.5|9307.5|9312.9|9300.9|0
1697148300000|2023-10-12 22:05:00|9313.5|9301.5|9313.9|9301.9|9314.5|9302.5|9312.5|9300.5|0
1697148600000|2023-10-12 22:10:00|9313.5|9301.5|9313.9|9301.9|9314.5|9302.5|9313.3|9301.3|0
1697148900000|2023-10-12 22:15:00|9314.5|9302.5|9314.5|9302.5|9314.7|9302.7|9314.5|9302.5|0
1697149200000|2023-10-12 22:20:00|9315.3|9303.3|9316.9|9304.9|9316.9|9304.9|9315.3|9303.3|0
1697149500000|2023-10-12 22:25:00|9317.3|9305.3|9318.7|9306.7|9319.7|9307.7|9317.3|9305.3|0
1697149800000|2023-10-12 22:30:00|9319.3|9307.3|9317.3|9305.3|9319.3|9307.3|9316.9|9304.9|0
1697150100000|2023-10-12 22:35:00|9317.7|9305.7|9319.3|9307.3|9319.3|9307.3|9317.7|9305.7|0
1697150400000|2023-10-12 22:40:00|9318.7|9306.7|9316.9|9304.9|9318.7|9306.7|9316.9|9304.9|0
1697150700000|2023-10-12 22:45:00|9317.3|9305.3|9318.3|9306.3|9318.7|9306.7|9317.3|9305.3|0
1697151000000|2023-10-12 22:50:00|9317.7|9305.7|9316.9|9304.9|9317.7|9305.7|9316.9|9304.9|0
1697151300000|2023-10-12 22:55:00|9317.3|9305.3|9318.7|9306.7|9319.3|9307.3|9317.3|9305.3|0
1697151600000|2023-10-12 23:00:00|9318.5|9306.5|9317.7|9305.7|9318.7|9306.7|9317.7|9305.7|0
1697151900000|2023-10-12 23:05:00|9318.3|9306.3|9317.7|9305.7|9318.3|9306.3|9315.9|9303.9|0
1697152200000|2023-10-12 23:10:00|9318.3|9306.3|9318.3|9306.3|9318.3|9306.3|9316.9|9304.9|0
1697152500000|2023-10-12 23:15:00|9318.7|9306.7|9319.3|9307.3|9319.3|9307.3|9317.7|9305.7|0
1697152800000|2023-10-12 23:20:00|9319.7|9307.7|9319.3|9307.3|9319.7|9307.7|9318.7|9306.7|0
1697153100000|2023-10-12 23:25:00|9319.7|9307.7|9321.3|9309.3|9321.7|9309.7|9319.3|9307.3|0
1697153400000|2023-10-12 23:30:00|9321.7|9309.7|9322.1|9310.1|9322.1|9310.1|9320.7|9308.7|0
1697153700000|2023-10-12 23:35:00|9321.7|9309.7|9318.7|9306.7|9322.5|9310.5|9318.7|9306.7|0
1697154000000|2023-10-12 23:40:00|9319.3|9307.3|9319.3|9307.3|9320.1|9308.1|9318.7|9306.7|0
1697154300000|2023-10-12 23:45:00|9319.7|9307.7|9322.1|9310.1|9322.5|9310.5|9318.7|9306.7|0
1697154600000|2023-10-12 23:50:00|9321.7|9309.7|9322.5|9310.5|9323.5|9311.5|9321.7|9309.7|0
1697154900000|2023-10-12 23:55:00|9322.1|9310.1|9321.1|9309.1|9323.1|9311.1|9321.1|9309.1|0
1697155200000|2023-10-13 00:00:00|9321.7|9309.7|9324.5|9312.5|9324.5|9312.5|9321.1|9309.1|0
1697155500000|2023-10-13 00:05:00|9324.9|9312.9|9324.5|9312.5|9325.4|9313.4|9323.5|9311.5|0
1697155800000|2023-10-13 00:10:00|9324.4|9312.4|9323.5|9311.5|9324.5|9312.5|9321.1|9309.1|0
1697156100000|2023-10-13 00:15:00|9324.1|9312.1|9330.9|9318.9|9336.8|9324.8|9323.5|9311.5|0
1697156400000|2023-10-13 00:20:00|9331|9319|9327|9315|9331|9319|9327|9315|0
1697156700000|2023-10-13 00:25:00|9328.9|9316.9|9329|9317|9329|9317|9327|9315|0
1697157000000|2023-10-13 00:30:00|9330.9|9318.9|9330.9|9318.9|9332.9|9320.9|9329|9317|0
1697157300000|2023-10-13 00:35:00|9330|9318|9325|9313|9331|9319|9325|9313|0
1697157600000|2023-10-13 00:40:00|9325.1|9313.1|9325.1|9313.1|9327|9315|9325|9313|0
1697157900000|2023-10-13 00:45:00|9326|9314|9334.8|9322.8|9334.8|9322.8|9326|9314|0
1697158200000|2023-10-13 00:50:00|9333.8|9321.8|9329|9317|9334.8|9322.8|9329|9317|0
1697158500000|2023-10-13 00:55:00|9330|9318|9332.9|9320.9|9332.9|9320.9|9329|9317|0
1697158800000|2023-10-13 01:00:00|9331|9319|9332.9|9320.9|9332.9|9320.9|9329|9317|0
1697159100000|2023-10-13 01:05:00|9334.8|9322.8|9334.8|9322.8|9336.8|9324.8|9332.9|9320.9|0
1697159400000|2023-10-13 01:10:00|9336.8|9324.8|9333.8|9321.8|9336.8|9324.8|9330.9|9318.9|0
1697159700000|2023-10-13 01:15:00|9332.9|9320.9|9336.8|9324.8|9336.8|9324.8|9332.9|9320.9|0
1697160000000|2023-10-13 01:20:00|9334.8|9322.8|9336.8|9324.8|9336.8|9324.8|9334.8|9322.8|0
1697160300000|2023-10-13 01:25:00|9338.8|9326.8|9338.8|9326.8|9338.8|9326.8|9338.8|9326.8|0
1697160600000|2023-10-13 01:30:00|9340.7|9328.7|9340.7|9328.7|9342.6|9330.6|9338.7|9326.7|0
1697160900000|2023-10-13 01:35:00|9338.7|9326.7|9333.9|9321.9|9338.7|9326.7|9333.9|9321.9|0
1697161200000|2023-10-13 01:40:00|9334.8|9322.8|9338.8|9326.8|9338.8|9326.8|9332.9|9320.9|0
1697161500000|2023-10-13 01:45:00|9338.7|9326.7|9338.8|9326.8|9338.8|9326.8|9336.8|9324.8|0
1697161800000|2023-10-13 01:50:00|9338.7|9326.7|9334.9|9322.9|9340.7|9328.7|9334.8|9322.8|0
1697162100000|2023-10-13 01:55:00|9334.8|9322.8|9334.9|9322.9|9338.7|9326.7|9334.8|9322.8|0
1697162400000|2023-10-13 02:00:00|9334.8|9322.8|9333.8|9321.8|9336.7|9324.7|9332.8|9320.8|0
1697162700000|2023-10-13 02:05:00|9334.8|9322.8|9338.7|9326.7|9344.6|9332.6|9334.8|9322.8|0
1697163000000|2023-10-13 02:10:00|9340.7|9328.7|9338.8|9326.8|9343.7|9331.7|9338.7|9326.7|0
1697163300000|2023-10-13 02:15:00|9336.8|9324.8|9339.7|9327.7|9342.7|9330.7|9336.8|9324.8|0
1697163600000|2023-10-13 02:20:00|9338.8|9326.8|9338.8|9326.8|9342.6|9330.6|9338.7|9326.7|0
1697163900000|2023-10-13 02:25:00|9338.7|9326.7|9334.8|9322.8|9340.7|9328.7|9334.8|9322.8|0
1697164200000|2023-10-13 02:30:00|9333.9|9321.9|9332.9|9320.9|9334.8|9322.8|9330.9|9318.9|0
1697164500000|2023-10-13 02:35:00|9333.9|9321.9|9332.9|9320.9|9334.8|9322.8|9332.9|9320.9|0
1697164800000|2023-10-13 02:40:00|9331.9|9319.9|9332.9|9320.9|9334.8|9322.8|9330.9|9318.9|0
1697165100000|2023-10-13 02:45:00|9334.8|9322.8|9334.8|9322.8|9334.8|9322.8|9332.8|9320.8|0
1697165400000|2023-10-13 02:50:00|9332.9|9320.9|9332.9|9320.9|9334.8|9322.8|9332.9|9320.9|0
1697165700000|2023-10-13 02:55:00|9332.8|9320.8|9330.9|9318.9|9332.9|9320.9|9330.9|9318.9|0
1697166000000|2023-10-13 03:00:00|9332.9|9320.9|9332.9|9320.9|9334.8|9322.8|9330.9|9318.9|0
1697166300000|2023-10-13 03:05:00|9333.9|9321.9|9332.9|9320.9|9333.9|9321.9|9332.9|9320.9|0
1697166600000|2023-10-13 03:10:00|9331|9319|9331|9319|9331|9319|9330.9|9318.9|0
1697166900000|2023-10-13 03:15:00|9332.9|9320.9|9331|9319|9332.9|9320.9|9331|9319|0
1697167200000|2023-10-13 03:20:00|9330.9|9318.9|9328.9|9316.9|9331|9319|9328.9|9316.9|0
1697167500000|2023-10-13 03:25:00|9328|9316|9327|9315|9328|9316|9325|9313|0
1697167800000|2023-10-13 03:30:00|9328.9|9316.9|9325|9313|9328.9|9316.9|9325|9313|0
1697168100000|2023-10-13 03:35:00|9325.1|9313.1|9325|9313|9327|9315|9325|9313|0
1697168400000|2023-10-13 03:40:00|9325.1|9313.1|9325.1|9313.1|9325.1|9313.1|9325|9313|0
1697168700000|2023-10-13 03:45:00|9327|9315|9328.9|9316.9|9329.9|9317.9|9325|9313|0
1697169000000|2023-10-13 03:50:00|9327.9|9315.9|9325.1|9313.1|9328.9|9316.9|9325.1|9313.1|0
1697169300000|2023-10-13 03:55:00|9324.1|9312.1|9325.1|9313.1|9327|9315|9323.1|9311.1|0
1697169600000|2023-10-13 04:00:00|9325|9313|9323.1|9311.1|9325|9313|9323.1|9311.1|0
1697169900000|2023-10-13 04:05:00|9324.1|9312.1|9325.1|9313.1|9327|9315|9323.1|9311.1|0
1697170200000|2023-10-13 04:10:00|9323.1|9311.1|9323.1|9311.1|9323.1|9311.1|9322.1|9310.1|0
1697170500000|2023-10-13 04:15:00|9325|9313|9327|9315|9327|9315|9325|9313|0
1697170800000|2023-10-13 04:20:00|9325|9313|9327|9315|9327|9315|9325|9313|0
1697171100000|2023-10-13 04:25:00|9328.9|9316.9|9330.9|9318.9|9332.9|9320.9|9328.9|9316.9|0
1697171400000|2023-10-13 04:30:00|9329|9317|9329|9317|9329|9317|9329|9317|0
1697171700000|2023-10-13 04:35:00|9330|9318|9327|9315|9330.9|9318.9|9327|9315|0
1697172000000|2023-10-13 04:40:00|9325.1|9313.1|9323.1|9311.1|9326|9314|9323.1|9311.1|0
1697172300000|2023-10-13 04:45:00|9325|9313|9323.1|9311.1|9325|9313|9323.1|9311.1|0
1697172900000|2023-10-13 04:55:00|9321.1|9309.1|9321.1|9309.1|9323.1|9311.1|9321.1|9309.1|0
1697173200000|2023-10-13 05:00:00|9323|9311|9322.1|9310.1|9323|9311|9321.1|9309.1|0
1697173500000|2023-10-13 05:05:00|9321.1|9309.1|9323|9311|9323|9311|9321.1|9309.1|0
1697173800000|2023-10-13 05:10:00|9321.1|9309.1|9319.2|9307.2|9324|9312|9319.2|9307.2|0
1697174100000|2023-10-13 05:15:00|9320.2|9308.2|9325|9313|9325|9313|9319.2|9307.2|0
1697174400000|2023-10-13 05:20:00|9323.1|9311.1|9327|9315|9327|9315|9323.1|9311.1|0
1697174700000|2023-10-13 05:25:00|9325|9313|9323.1|9311.1|9325|9313|9323.1|9311.1|0
1697175000000|2023-10-13 05:30:00|9321.1|9309.1|9323.1|9311.1|9323.1|9311.1|9319.2|9307.2|0
1697175300000|2023-10-13 05:35:00|9325|9313|9319.1|9307.1|9325|9313|9319.1|9307.1|0
1697175600000|2023-10-13 05:40:00|9317.2|9305.2|9314.5|9302.5|9319.1|9307.1|9312.6|9300.6|0
1697175900000|2023-10-13 05:45:00|9312.6|9300.6|9312.6|9300.6|9314.6|9302.6|9310.7|9298.7|0
1697176200000|2023-10-13 05:50:00|9314.6|9302.6|9315.5|9303.5|9315.6|9303.6|9312.6|9300.6|0
1697176500000|2023-10-13 05:55:00|9315.6|9303.6|9313.7|9301.7|9317.5|9305.5|9313.6|9301.6|0
1697176800000|2023-10-13 06:00:00|9315.6|9303.6|9304.1|9299.1|9315.6|9305.6|9303.1|9298.1|39
1697177100000|2023-10-13 06:05:00|9303.6|9298.6|9309.1|9304.1|9311.6|9306.6|9301.1|9296.1|26
1697177400000|2023-10-13 06:10:00|9309.6|9304.6|9303.6|9298.6|9311.1|9306.1|9303.6|9298.6|7
1697177700000|2023-10-13 06:15:00|9304.1|9299.1|9306.1|9301.1|9310.6|9305.6|9304.1|9299.1|8
1697178000000|2023-10-13 06:20:00|9306.6|9301.6|9304.1|9299.1|9307.6|9302.6|9303.1|9298.1|7
1697178300000|2023-10-13 06:25:00|9304.6|9299.6|9311.1|9306.1|9311.1|9306.1|9304.6|9299.6|1
1697178600000|2023-10-13 06:30:00|9310.6|9305.6|9311.1|9306.1|9312.1|9307.1|9308.1|9303.1|22
1697178900000|2023-10-13 06:35:00|9311.6|9306.6|9312.6|9307.6|9313.1|9308.1|9311.1|9306.1|8
1697179200000|2023-10-13 06:40:00|9313.1|9308.1|9320.1|9315.1|9320.6|9315.6|9312.6|9307.6|7
1697179500000|2023-10-13 06:45:00|9320.6|9315.6|9319.6|9314.6|9322.1|9317.1|9319.6|9314.6|13
1697179800000|2023-10-13 06:50:00|9319.1|9314.1|9318.1|9313.1|9319.1|9314.1|9318.1|9313.1|3
1697180100000|2023-10-13 06:55:00|9319.6|9314.6|9318.1|9313.1|9321.6|9316.6|9315.6|9310.6|53
1697180400000|2023-10-13 07:00:00|9318.6|9313.6|9323.1|9318.1|9325.6|9320.6|9304.6|9299.6|427
1697180700000|2023-10-13 07:05:00|9325.1|9320.1|9334.1|9329.1|9336.1|9331.1|9324.1|9319.1|216
1697181000000|2023-10-13 07:10:00|9334.6|9329.6|9355.1|9350.1|9357.1|9352.1|9331.6|9326.6|162
1697181300000|2023-10-13 07:15:00|9355.6|9350.6|9344.6|9339.6|9359.1|9354.1|9343.6|9338.6|247
1697181600000|2023-10-13 07:20:00|9345.6|9340.6|9346.1|9341.1|9351.1|9346.1|9338.1|9333.1|95
1697181900000|2023-10-13 07:25:00|9345.6|9340.6|9357.1|9352.1|9357.6|9352.6|9345.6|9340.6|82
1697182200000|2023-10-13 07:30:00|9356.6|9351.6|9352.1|9347.1|9359.6|9354.6|9347.1|9342.1|90
1697182500000|2023-10-13 07:35:00|9351.6|9346.6|9355.6|9350.6|9356.6|9351.6|9338.1|9333.1|81
1697182800000|2023-10-13 07:40:00|9356|9351|9355.5|9350.5|9358.5|9353.5|9346.5|9341.5|84
1697183100000|2023-10-13 07:45:00|9356|9351|9356.5|9351.5|9361|9356|9353.5|9348.5|60
1697183400000|2023-10-13 07:50:00|9356|9351|9357|9352|9360.5|9355.5|9352.5|9347.5|90
1697183700000|2023-10-13 07:55:00|9356.5|9351.5|9353.5|9348.5|9357|9352|9344.5|9339.5|81
1697184000000|2023-10-13 08:00:00|9354|9349|9363.5|9358.5|9365|9360|9353.5|9348.5|66
1697184300000|2023-10-13 08:05:00|9363|9358|9363.5|9358.5|9364|9359|9359.5|9354.5|48
1697184600000|2023-10-13 08:10:00|9364|9359|9365|9360|9367.5|9362.5|9359|9354|79
1697184900000|2023-10-13 08:15:00|9364.5|9359.5|9352.5|9347.5|9364.5|9359.5|9350|9345|31
1697185200000|2023-10-13 08:20:00|9353|9348|9351|9346|9358.5|9353.5|9351|9346|25
1697185500000|2023-10-13 08:25:00|9350.5|9345.5|9341|9336|9351.5|9346.5|9341|9336|54
1697185800000|2023-10-13 08:30:00|9341.5|9336.5|9345.5|9340.5|9347.5|9342.5|9338.5|9333.5|73
1697186100000|2023-10-13 08:35:00|9345|9340|9334.5|9329.5|9352|9347|9333.5|9328.5|54
1697186400000|2023-10-13 08:40:00|9334|9329|9330.5|9325.5|9336|9331|9329.5|9324.5|78
1697186700000|2023-10-13 08:45:00|9328.5|9323.5|9320|9315|9332|9327|9319.5|9314.5|69
1697187000000|2023-10-13 08:50:00|9319.5|9314.5|9320.5|9315.5|9323.5|9318.5|9316|9311|54
1697187300000|2023-10-13 08:55:00|9321|9316|9323.5|9318.5|9324.5|9319.5|9318.5|9313.5|50
1697187600000|2023-10-13 09:00:00|9323|9318|9316.5|9311.5|9328.5|9323.5|9311.5|9306.5|81
1697187900000|2023-10-13 09:05:00|9316|9311|9308.5|9303.5|9318.5|9313.5|9307.5|9302.5|50
1697188200000|2023-10-13 09:10:00|9309|9304|9304.5|9299.5|9310.5|9305.5|9303|9298|83
1697188500000|2023-10-13 09:15:00|9304|9299|9300.5|9295.5|9304|9299|9297.5|9292.5|64
1697188800000|2023-10-13 09:20:00|9301|9296|9288.5|9283.5|9303|9298|9288.5|9283.5|101
1697189100000|2023-10-13 09:25:00|9289|9284|9285.5|9280.5|9289.5|9284.5|9282.5|9277.5|82
1697189400000|2023-10-13 09:30:00|9286|9281|9268.5|9263.5|9286|9281|9268|9263|101
1697189700000|2023-10-13 09:35:00|9268|9263|9268.5|9263.5|9276.5|9271.5|9266|9261|88
1697190000000|2023-10-13 09:40:00|9269|9264|9261|9256|9269|9264|9254|9249|89
1697190300000|2023-10-13 09:45:00|9262|9257|9266|9261|9269|9264|9259.5|9254.5|150
1697190600000|2023-10-13 09:50:00|9266.5|9261.5|9247.5|9242.5|9268.5|9263.5|9246.5|9241.5|189
1697190900000|2023-10-13 09:55:00|9247|9242|9252.5|9247.5|9256.5|9251.5|9247|9242|65
1697191200000|2023-10-13 10:00:00|9252|9247|9266.5|9261.5|9268.5|9263.5|9251|9246|98
1697191500000|2023-10-13 10:05:00|9266|9261|9262.5|9257.5|9271|9266|9261.5|9256.5|60
1697191800000|2023-10-13 10:10:00|9262|9257|9265|9260|9270.5|9265.5|9260|9255|54
1697192100000|2023-10-13 10:15:00|9264.5|9259.5|9263.5|9258.5|9272.5|9267.5|9261.5|9256.5|43
1697192400000|2023-10-13 10:20:00|9264|9259|9267|9262|9267|9262|9259.5|9254.5|35
1697192700000|2023-10-13 10:25:00|9268|9263|9254.5|9249.5|9269.5|9264.5|9254|9249|75
1697193000000|2023-10-13 10:30:00|9255|9250|9261|9256|9263|9258|9255|9250|65
1697193300000|2023-10-13 10:35:00|9260.5|9255.5|9273|9268|9274.5|9269.5|9259|9254|51
1697193600000|2023-10-13 10:40:00|9273.5|9268.5|9257.5|9252.5|9274|9269|9257|9252|60
1697193900000|2023-10-13 10:45:00|9257|9252|9276.5|9271.5|9280.5|9275.5|9257|9252|104
1697194200000|2023-10-13 10:50:00|9276|9271|9275.5|9270.5|9286.5|9281.5|9273.5|9268.5|366
1697194500000|2023-10-13 10:55:00|9276.5|9271.5|9281.5|9276.5|9284.5|9279.5|9273.5|9268.5|153
1697194800000|2023-10-13 11:00:00|9282|9277|9276|9271|9283.5|9278.5|9271|9266|33
1697195100000|2023-10-13 11:05:00|9276.5|9271.5|9281.5|9276.5|9281.5|9276.5|9274|9269|26
1697195400000|2023-10-13 11:10:00|9282|9277|9285|9280|9288|9283|9279.5|9274.5|26
1697195700000|2023-10-13 11:15:00|9284.5|9279.5|9280|9275|9286|9281|9280|9275|29
1697196000000|2023-10-13 11:20:00|9279.5|9274.5|9287|9282|9291|9286|9277.5|9272.5|49
1697196300000|2023-10-13 11:25:00|9288|9283|9293.5|9288.5|9295|9290|9284.5|9279.5|46
1697196600000|2023-10-13 11:30:00|9293|9288|9283.5|9278.5|9294|9289|9283|9278|42
1697196900000|2023-10-13 11:35:00|9283|9278|9287.5|9282.5|9290.5|9285.5|9282|9277|241
1697197200000|2023-10-13 11:40:00|9288.1|9283.1|9278.1|9273.1|9292.6|9287.6|9274.6|9269.6|55
1697197500000|2023-10-13 11:45:00|9278.6|9273.6|9274.1|9269.1|9278.6|9273.6|9270.6|9265.6|80
1697197800000|2023-10-13 11:50:00|9274.6|9269.6|9278.6|9273.6|9286.1|9281.1|9273.6|9268.6|38
1697198100000|2023-10-13 11:55:00|9278.1|9273.1|9273.1|9268.1|9278.1|9273.1|9268.6|9263.6|21
1697198400000|2023-10-13 12:00:00|9273.6|9268.6|9260.6|9255.6|9274.1|9269.1|9260.6|9255.6|50
1697198700000|2023-10-13 12:05:00|9260.1|9255.1|9252.1|9247.1|9261.1|9256.1|9251.6|9246.6|94
1697199000000|2023-10-13 12:10:00|9252.6|9247.6|9255.6|9250.6|9262.6|9257.6|9252.1|9247.1|36
1697199300000|2023-10-13 12:15:00|9256.1|9251.1|9256.6|9251.6|9258.6|9253.6|9249.6|9244.6|83
1697199600000|2023-10-13 12:20:00|9256.1|9251.1|9262.6|9257.6|9264.6|9259.6|9253.1|9248.1|94
1697199900000|2023-10-13 12:25:00|9262.1|9257.1|9266.1|9261.1|9267.1|9262.1|9259.1|9254.1|41
1697200200000|2023-10-13 12:30:00|9268.1|9263.1|9269.1|9264.1|9275.1|9270.1|9265.6|9260.6|56
1697200500000|2023-10-13 12:35:00|9269.6|9264.6|9278.1|9273.1|9278.1|9273.1|9269.6|9264.6|37
1697200800000|2023-10-13 12:40:00|9277.6|9272.6|9284.1|9279.1|9284.6|9279.6|9273.1|9268.1|35
1697201100000|2023-10-13 12:45:00|9284.6|9279.6|9284.1|9279.1|9290.6|9285.6|9280.6|9275.6|107
1697201400000|2023-10-13 12:50:00|9284.6|9279.6|9293.6|9288.6|9297.6|9292.6|9283.6|9278.6|44
1697201700000|2023-10-13 12:55:00|9294.1|9289.1|9298.1|9293.1|9302.1|9297.1|9292.1|9287.1|64
1697202000000|2023-10-13 13:00:00|9298.6|9293.6|9304.6|9299.6|9305.1|9300.1|9288.1|9283.1|365
1697202300000|2023-10-13 13:05:00|9304.1|9299.1|9307.1|9302.1|9307.6|9302.6|9294.1|9289.1|165
1697202600000|2023-10-13 13:10:00|9306.6|9301.6|9297.1|9292.1|9310.6|9305.6|9297.1|9292.1|75
1697202900000|2023-10-13 13:15:00|9297.6|9292.6|9295.1|9290.1|9300.1|9295.1|9293.1|9288.1|52
1697203200000|2023-10-13 13:20:00|9294.6|9289.6|9282.1|9277.1|9295.1|9290.1|9282.1|9277.1|41
1697203500000|2023-10-13 13:25:00|9282.6|9277.6|9287.6|9282.6|9288.1|9283.1|9276.6|9271.6|106
1697203800000|2023-10-13 13:30:00|9287.1|9282.1|9291.1|9286.1|9296.6|9291.6|9287.1|9282.1|100
1697204100000|2023-10-13 13:35:00|9291.6|9286.6|9293.1|9288.1|9297.6|9292.6|9288.6|9283.6|119
1697204400000|2023-10-13 13:40:00|9293.6|9288.6|9292.1|9287.1|9306.1|9301.1|9291.6|9286.6|83
1697204700000|2023-10-13 13:45:00|9291.6|9286.6|9296.1|9291.1|9297.1|9292.1|9287.1|9282.1|69
1697205000000|2023-10-13 13:50:00|9296.6|9291.6|9296.1|9291.1|9303.1|9298.1|9291.6|9286.6|51
1697205300000|2023-10-13 13:55:00|9295.6|9290.6|9292.6|9287.6|9297.1|9292.1|9289.1|9284.1|43
1697205600000|2023-10-13 14:00:00|9287.6|9282.6|9289.1|9284.1|9296.1|9291.1|9281.6|9276.6|145
1697205900000|2023-10-13 14:05:00|9290.1|9285.1|9279.6|9274.6|9292.6|9287.6|9271.6|9266.6|101
1697206200000|2023-10-13 14:10:00|9279.8|9274.8|9266.3|9261.3|9281.3|9276.3|9265.3|9260.3|71
1697206500000|2023-10-13 14:15:00|9266.8|9261.8|9262.3|9257.3|9272.3|9267.3|9258.8|9253.8|78
1697206800000|2023-10-13 14:20:00|9262.8|9257.8|9263.3|9258.3|9273.8|9268.8|9260.3|9255.3|61
1697207100000|2023-10-13 14:25:00|9263.8|9258.8|9265.3|9260.3|9271.3|9266.3|9262.3|9257.3|48
1697207400000|2023-10-13 14:30:00|9265.8|9260.8|9279.3|9274.3|9279.3|9274.3|9260.8|9255.8|151
1697207700000|2023-10-13 14:35:00|9278.8|9273.8|9269.8|9264.8|9280.3|9275.3|9269.8|9264.8|78
1697208000000|2023-10-13 14:40:00|9270.3|9265.3|9270.8|9265.8|9272.8|9267.8|9260.8|9255.8|59
1697208300000|2023-10-13 14:45:00|9271.8|9266.8|9270.3|9265.3|9271.8|9266.8|9261.8|9256.8|54
1697208600000|2023-10-13 14:50:00|9269.8|9264.8|9259.3|9254.3|9269.8|9264.8|9253.8|9248.8|63
1697208900000|2023-10-13 14:55:00|9259.8|9254.8|9254.3|9249.3|9259.8|9254.8|9250.3|9245.3|98
1697209200000|2023-10-13 15:00:00|9253.3|9248.3|9242.8|9237.8|9255.3|9250.3|9241.8|9236.8|109
1697209500000|2023-10-13 15:05:00|9242.3|9237.3|9240.3|9235.3|9242.8|9237.8|9232.3|9227.3|99
1697209800000|2023-10-13 15:10:00|9240.8|9235.8|9230.8|9225.8|9244.3|9239.3|9229.3|9224.3|198
1697210100000|2023-10-13 15:15:00|9230.3|9225.3|9232.3|9227.3|9239.3|9234.3|9225.3|9220.3|169
1697210400000|2023-10-13 15:20:00|9231.8|9226.8|9230.8|9225.8|9237.3|9232.3|9228.3|9223.3|144
1697210700000|2023-10-13 15:25:00|9230.3|9225.3|9233.8|9228.8|9235.8|9230.8|9225.8|9220.8|278
1697211000000|2023-10-13 15:30:00|9234.3|9228.3|9237.3|9231.3|9239.3|9233.3|9229.3|9222.3|329
1697211300000|2023-10-13 15:35:00|9238.3|9232.3|9232.3|9226.3|9240.3|9233.3|9231.3|9224.3|205
1697211600000|2023-10-13 15:40:00|9234.3|9227.3|9232.3|9225.3|9238.3|9231.3|9231.3|9224.3|72
1697211900000|2023-10-13 15:45:00|9233.3|9226.3|9232.3|9225.3|9235.3|9229.3|9230.3|9224.3|30
1697212200000|2023-10-13 15:50:00|9231.3|9226.3|9230.3|9223.3|9234.3|9228.3|9227.3|9220.3|28
1697212500000|2023-10-13 15:55:00|9229.3|9222.3|9227.3|9221.3|9229.3|9222.3|9224.3|9217.3|36
1697212800000|2023-10-13 16:00:00|9226.3|9220.3|9230.3|9224.3|9233.3|9227.3|9223.3|9217.3|19
1697213100000|2023-10-13 16:05:00|9231.3|9225.3|9233.3|9226.3|9234.3|9227.3|9230.3|9223.3|23
1697213400000|2023-10-13 16:10:00|9232.3|9225.3|9226.3|9219.3|9233.3|9227.3|9226.3|9219.3|31
1697213700000|2023-10-13 16:15:00|9227.3|9220.3|9235.3|9228.3|9236.3|9229.3|9227.3|9220.3|16
1697214000000|2023-10-13 16:20:00|9236.3|9227.3|9235.3|9228.3|9238.3|9231.3|9233.3|9227.3|64
1697214300000|2023-10-13 16:25:00|9234.3|9227.3|9236.3|9229.3|9238.3|9231.3|9234.3|9227.3|17
1697214600000|2023-10-13 16:30:00|9237.3|9228.3|9240.3|9233.3|9241.3|9234.3|9235.3|9228.3|4
1697214900000|2023-10-13 16:35:00|9239.3|9232.3|9236.3|9229.3|9240.3|9232.3|9235.3|9229.3|6
1697215200000|2023-10-13 16:40:00|9237.3|9230.3|9235.3|9228.3|9238.3|9231.3|9235.3|9228.3|2
1697215500000|2023-10-13 16:45:00|9234.3|9229.3|9228.3|9222.3|9237.3|9231.3|9228.3|9222.3|11
1697215800000|2023-10-13 16:50:00|9229.3|9221.3|9226.3|9219.3|9230.3|9223.3|9220.3|9213.3|21
1697216100000|2023-10-13 16:55:00|9225.3|9218.3|9228.3|9220.3|9230.3|9222.3|9225.3|9218.3|7
1697216400000|2023-10-13 17:00:00|9227.3|9221.3|9225.3|9217.3|9230.3|9223.3|9224.3|9216.3|3
1697216700000|2023-10-13 17:05:00|9226.3|9218.3|9220.3|9212.3|9226.3|9218.3|9215.3|9209.3|16
1697217000000|2023-10-13 17:10:00|9219.3|9213.3|9216.3|9208.3|9222.3|9215.3|9216.3|9208.3|6
1697217300000|2023-10-13 17:15:00|9217.3|9209.3|9214.3|9206.3|9219.3|9211.3|9214.3|9206.3|4
1697217600000|2023-10-13 17:20:00|9215.3|9207.3|9211.3|9203.3|9216.3|9209.3|9210.3|9203.3|3
1697217900000|2023-10-13 17:25:00|9210.3|9201.3|9204.3|9197.3|9211.3|9201.3|9203.3|9196.3|11
1697218200000|2023-10-13 17:30:00|9202.3|9196.3|9206.3|9198.3|9207.3|9200.3|9201.3|9193.3|38
1697218500000|2023-10-13 17:35:00|9205.3|9197.3|9205.3|9197.3|9205.3|9198.3|9199.3|9192.3|14
1697218800000|2023-10-13 17:40:00|9206.3|9198.3|9219.3|9211.3|9221.3|9213.3|9205.3|9197.3|19
1697219100000|2023-10-13 17:45:00|9218.3|9210.3|9216.3|9208.3|9219.3|9212.3|9213.3|9206.3|14
1697219400000|2023-10-13 17:50:00|9217.3|9209.3|9216.3|9207.3|9220.3|9213.3|9214.3|9207.3|39
1697219700000|2023-10-13 17:55:00|9217.3|9208.3|9217.8|9205.8|9218.3|9211.3|9214.3|9205.8|20
1697220000000|2023-10-13 18:00:00|9219.8|9207.8|9215.8|9203.8|9219.8|9207.8|9213.8|9201.8|0
1697220300000|2023-10-13 18:05:00|9215.7|9203.7|9217.9|9205.9|9224|9212|9215.7|9203.7|0
1697220600000|2023-10-13 18:10:00|9217.8|9205.8|9217.8|9205.8|9219.9|9207.9|9215.9|9203.9|0
1697220900000|2023-10-13 18:15:00|9217.9|9205.9|9217.9|9205.9|9220|9208|9213.7|9201.7|0
1697221200000|2023-10-13 18:20:00|9217.8|9205.8|9216.1|9204.1|9223.9|9211.9|9214.1|9202.1|0
1697221500000|2023-10-13 18:25:00|9218.1|9206.1|9218.1|9206.1|9220.1|9208.1|9214|9202|0
1697221800000|2023-10-13 18:30:00|9218.2|9206.2|9224.3|9212.3|9224.4|9212.4|9218.1|9206.1|0
1697222100000|2023-10-13 18:35:00|9222.3|9210.3|9218.1|9206.1|9224.3|9212.3|9216|9204|0
1697222400000|2023-10-13 18:40:00|9218|9206|9214.1|9202.1|9220.3|9208.3|9213.1|9201.1|0
1697222700000|2023-10-13 18:45:00|9214.2|9202.2|9212.1|9200.1|9214.2|9202.2|9210.1|9198.1|0
1697223000000|2023-10-13 18:50:00|9212|9200|9216.3|9204.3|9216.4|9204.4|9210.1|9198.1|0
1697223300000|2023-10-13 18:55:00|9214.4|9202.4|9216.4|9204.4|9218.4|9206.4|9212.3|9200.3|0
1697223600000|2023-10-13 19:00:00|9218.3|9206.3|9220.4|9208.4|9222.4|9210.4|9216.2|9204.2|0
1697223900000|2023-10-13 19:05:00|9218.4|9206.4|9218.4|9206.4|9220.4|9208.4|9210.2|9198.2|0
1697224200000|2023-10-13 19:10:00|9218.3|9206.3|9226.4|9214.4|9227.5|9215.5|9216.3|9204.3|0
1697224500000|2023-10-13 19:15:00|9226.3|9214.3|9222.2|9210.2|9226.4|9214.4|9220.1|9208.1|0
1697224800000|2023-10-13 19:20:00|9222.1|9210.1|9224.1|9212.1|9224.2|9212.2|9220.1|9208.1|0
1697225100000|2023-10-13 19:25:00|9224|9212|9218|9206|9224.1|9212.1|9216|9204|0
1697225400000|2023-10-13 19:30:00|9218.1|9206.1|9220.1|9208.1|9222.2|9210.2|9218|9206|0
1697225700000|2023-10-13 19:35:00|9218.1|9206.1|9218|9206|9220.2|9208.2|9216|9204|0
1697226000000|2023-10-13 19:40:00|9216|9204|9209.9|9197.9|9220|9208|9209.8|9197.8|0
1697226300000|2023-10-13 19:45:00|9208|9196|9218.1|9206.1|9218.1|9206.1|9208|9196|0
1697226600000|2023-10-13 19:50:00|9218|9206|9220.3|9208.3|9220.3|9208.3|9214.2|9202.2|0
1697226900000|2023-10-13 19:55:00|9220.2|9208.2|9216.4|9204.4|9220.2|9208.2|9212.4|9200.4|0
1697227200000|2023-10-13 20:00:00|9217.1|9205.1|9210.7|9198.7|9217.1|9205.1|9210.5|9198.5|0
1697227500000|2023-10-13 20:05:00|9210.6|9198.6|9208.3|9196.3|9210.6|9198.6|9205.5|9193.5|0
1697227800000|2023-10-13 20:10:00|9208.7|9196.7|9205.9|9193.9|9208.7|9196.7|9204.5|9192.5|0
1697228100000|2023-10-13 20:15:00|9205.5|9193.5|9208.3|9196.3|9208.3|9196.3|9205.5|9193.5|0
1697228400000|2023-10-13 20:20:00|9208.7|9196.7|9206.9|9194.9|9208.7|9196.7|9205.5|9193.5|0
1697228700000|2023-10-13 20:25:00|9206.8|9194.8|9206.5|9194.5|9207.3|9195.3|9204.9|9192.9|0
1697229000000|2023-10-13 20:30:00|9205.9|9193.9|9204.9|9192.9|9206.9|9194.9|9203.5|9191.5|0
1697229300000|2023-10-13 20:35:00|9204.7|9192.7|9204.1|9192.1|9204.9|9192.9|9203.5|9191.5|0
1697229600000|2023-10-13 20:40:00|9203.5|9191.5|9204.5|9192.5|9204.5|9192.5|9203.1|9191.1|0
1697229900000|2023-10-13 20:45:00|9204.1|9192.1|9204.5|9192.5|9204.9|9192.9|9204.1|9192.1|0
1697230200000|2023-10-13 20:50:00|9204.9|9192.9|9204.1|9192.1|9204.9|9192.9|9204.1|9192.1|0
1697230500000|2023-10-13 20:55:00|9203.5|9191.5|9205.3|9193.3|9206.3|9194.3|9203.3|9191.3|0
1697230800000|2023-10-13 21:00:00|9211.8|9199.8|9211.8|9199.8|9211.8|9199.8|9211.8|9199.8|0
1697407200000|2023-10-15 22:00:00|9230|9218|9239.5|9227.5|9240.2|9228.2|9230|9218|0
1697407500000|2023-10-15 22:05:00|9239.1|9227.1|9243.9|9231.9|9244.3|9232.3|9235.3|9223.3|0
1697407800000|2023-10-15 22:10:00|9244|9232|9243.9|9231.9|9245.3|9233.3|9241.6|9229.6|0
1697408100000|2023-10-15 22:15:00|9244.3|9232.3|9244.9|9232.9|9244.9|9232.9|9243.1|9231.1|0
1697408400000|2023-10-15 22:20:00|9244.5|9232.5|9243.3|9231.3|9245.3|9233.3|9242.9|9230.9|0
1697408700000|2023-10-15 22:25:00|9243.1|9231.1|9242.5|9230.5|9245.7|9233.7|9241.9|9229.9|0
1697409000000|2023-10-15 22:30:00|9243.1|9231.1|9241.5|9229.5|9243.3|9231.3|9240.5|9228.5|0
1697409300000|2023-10-15 22:35:00|9241.6|9229.6|9239.5|9227.5|9242.5|9230.5|9238.7|9226.7|0
1697409600000|2023-10-15 22:40:00|9240.1|9228.1|9239.1|9227.1|9241.1|9229.1|9237.7|9225.7|0
1697409900000|2023-10-15 22:45:00|9239.5|9227.5|9239.9|9227.9|9239.9|9227.9|9237.7|9225.7|0
1697410200000|2023-10-15 22:50:00|9239.5|9227.5|9239.1|9227.1|9239.5|9227.5|9236.7|9224.7|0
1697410500000|2023-10-15 22:55:00|9238.7|9226.7|9241.9|9229.9|9242.7|9230.7|9238.1|9226.1|0
1697410800000|2023-10-15 23:00:00|9242.5|9230.5|9240.5|9228.5|9242.9|9230.9|9240.1|9228.1|0
1697411100000|2023-10-15 23:05:00|9240.7|9228.7|9241.9|9229.9|9242.5|9230.5|9240.7|9228.7|0
1697411400000|2023-10-15 23:10:00|9242.5|9230.5|9244.3|9232.3|9244.5|9232.5|9242.1|9230.1|0
1697411700000|2023-10-15 23:15:00|9244.5|9232.5|9242.1|9230.1|9244.5|9232.5|9241.5|9229.5|0
1697412000000|2023-10-15 23:20:00|9241.9|9229.9|9244.9|9232.9|9244.9|9232.9|9241.1|9229.1|0
1697412300000|2023-10-15 23:25:00|9244.3|9232.3|9247.6|9235.6|9247.6|9235.6|9244.3|9232.3|0
1697412600000|2023-10-15 23:30:00|9247|9235|9247.1|9235.1|9250.7|9238.7|9246.6|9234.6|0
1697412900000|2023-10-15 23:35:00|9246.7|9234.7|9246.1|9234.1|9247.1|9235.1|9244.7|9232.7|0
1697413200000|2023-10-15 23:40:00|9246.7|9234.7|9247.1|9235.1|9247.7|9235.7|9245.7|9233.7|0
1697413500000|2023-10-15 23:45:00|9247.7|9235.7|9245.7|9233.7|9247.7|9235.7|9245.3|9233.3|0
1697413800000|2023-10-15 23:50:00|9245.5|9233.5|9247.7|9235.7|9248.5|9236.5|9245.3|9233.3|0
1697414100000|2023-10-15 23:55:00|9248.1|9236.1|9249.9|9237.9|9249.9|9237.9|9246.1|9234.1|0
1697414400000|2023-10-16 00:00:00|9250.5|9238.5|9255.3|9243.3|9258.1|9246.1|9248.5|9236.5|0
1697414700000|2023-10-16 00:05:00|9255.7|9243.7|9250|9238|9255.7|9243.7|9246.2|9234.2|0
1697415000000|2023-10-16 00:10:00|9249.9|9237.9|9249.4|9237.4|9251.4|9239.4|9248.6|9236.6|0
1697415300000|2023-10-16 00:15:00|9249.6|9237.6|9244.5|9232.5|9250.8|9238.8|9243.6|9231.6|0
1697415600000|2023-10-16 00:20:00|9246.5|9234.5|9252.3|9240.3|9252.3|9240.3|9246.4|9234.4|0
1697415900000|2023-10-16 00:25:00|9250.4|9238.4|9256.3|9244.3|9258.2|9246.2|9248.4|9236.4|0
1697416200000|2023-10-16 00:30:00|9254.3|9242.3|9256.3|9244.3|9262.1|9250.1|9254.3|9242.3|0
1697416500000|2023-10-16 00:35:00|9257.2|9245.2|9260.1|9248.1|9260.2|9248.2|9256.2|9244.2|0
1697416800000|2023-10-16 00:40:00|9258.2|9246.2|9254.2|9242.2|9258.2|9246.2|9252.3|9240.3|0
1697417100000|2023-10-16 00:45:00|9253.2|9241.2|9252.3|9240.3|9254.2|9242.2|9248.3|9236.3|0
1697417400000|2023-10-16 00:50:00|9251.3|9239.3|9250.4|9238.4|9254.3|9242.3|9249.4|9237.4|0
1697417700000|2023-10-16 00:55:00|9249.4|9237.4|9248.4|9236.4|9250.4|9238.4|9244.4|9232.4|0
1697418000000|2023-10-16 01:00:00|9249.3|9237.3|9258.3|9246.3|9258.3|9246.3|9248.4|9236.4|0
1697418300000|2023-10-16 01:05:00|9258.2|9246.2|9256.3|9244.3|9258.2|9246.2|9254.3|9242.3|0
1697418600000|2023-10-16 01:10:00|9257.2|9245.2|9256.1|9244.1|9259.1|9247.1|9254.2|9242.2|0
1697418900000|2023-10-16 01:15:00|9258|9246|9257.9|9245.9|9260|9248|9256.1|9244.1|0
1697419200000|2023-10-16 01:20:00|9258|9246|9258.9|9246.9|9259.9|9247.9|9256|9244|0
1697419500000|2023-10-16 01:25:00|9258|9246|9258|9246|9259.9|9247.9|9256|9244|0
1697419800000|2023-10-16 01:30:00|9257|9245|9254|9242|9258|9246|9250.1|9238.1|0
1697420100000|2023-10-16 01:35:00|9254.1|9242.1|9250.1|9238.1|9254.1|9242.1|9248.1|9236.1|0
1697420400000|2023-10-16 01:40:00|9249.2|9237.2|9251.1|9239.1|9254.1|9242.1|9249.2|9237.2|0
1697420700000|2023-10-16 01:45:00|9252.1|9240.1|9250.1|9238.1|9252.1|9240.1|9250.1|9238.1|0
1697421000000|2023-10-16 01:50:00|9250.2|9238.2|9250.1|9238.1|9252.1|9240.1|9246.2|9234.2|0
1697421300000|2023-10-16 01:55:00|9248.1|9236.1|9250.1|9238.1|9250.1|9238.1|9248.1|9236.1|0
1697421600000|2023-10-16 02:00:00|9249.1|9237.1|9244.2|9232.2|9250.1|9238.1|9243.2|9231.2|0
1697421900000|2023-10-16 02:05:00|9246.1|9234.1|9248.2|9236.2|9248.2|9236.2|9244.2|9232.2|0
1697422200000|2023-10-16 02:10:00|9250.1|9238.1|9256|9244|9256.1|9244.1|9250.1|9238.1|0
1697422500000|2023-10-16 02:15:00|9254.1|9242.1|9252.2|9240.2|9256.1|9244.1|9252.1|9240.1|0
1697422800000|2023-10-16 02:20:00|9254.1|9242.1|9256.1|9244.1|9256.1|9244.1|9254.1|9242.1|0
1697423100000|2023-10-16 02:25:00|9254.2|9242.2|9248.1|9236.1|9256.1|9244.1|9248.1|9236.1|0
1697423400000|2023-10-16 02:30:00|9248.2|9236.2|9248.1|9236.1|9250.1|9238.1|9246.1|9234.1|0
1697423700000|2023-10-16 02:35:00|9249.1|9237.1|9246.1|9234.1|9250|9238|9244.2|9232.2|0
1697424000000|2023-10-16 02:40:00|9246.2|9234.2|9246.1|9234.1|9248.1|9236.1|9244.2|9232.2|0
1697424300000|2023-10-16 02:45:00|9244.1|9232.1|9242.1|9230.1|9246.1|9234.1|9242.1|9230.1|0
1697424600000|2023-10-16 02:50:00|9243.1|9231.1|9241.9|9229.9|9246|9234|9240.1|9228.1|0
1697424900000|2023-10-16 02:55:00|9242|9230|9242|9230|9244|9232|9242|9230|0
1697425200000|2023-10-16 03:00:00|9243.9|9231.9|9242|9230|9243.9|9231.9|9240|9228|0
1697425500000|2023-10-16 03:05:00|9243.9|9231.9|9242|9230|9243.9|9231.9|9240|9228|0
1697425800000|2023-10-16 03:10:00|9243.9|9231.9|9240|9228|9243.9|9231.9|9239|9227|0
1697426100000|2023-10-16 03:15:00|9238.1|9226.1|9238.1|9226.1|9238.1|9226.1|9236.1|9224.1|0
1697426400000|2023-10-16 03:20:00|9236.1|9224.1|9236.1|9224.1|9238.1|9226.1|9234.2|9222.2|0
1697426700000|2023-10-16 03:25:00|9237.1|9225.1|9234.2|9222.2|9238.1|9226.1|9234.2|9222.2|0
1697427000000|2023-10-16 03:30:00|9232.2|9220.2|9228.3|9216.3|9232.2|9220.2|9228.3|9216.3|0
1697427300000|2023-10-16 03:35:00|9230.3|9218.3|9232.3|9220.3|9234.2|9222.2|9226.4|9214.4|0
1697427600000|2023-10-16 03:40:00|9234.2|9222.2|9234.2|9222.2|9236.2|9224.2|9234.2|9222.2|0
1697427900000|2023-10-16 03:45:00|9236.2|9224.2|9242|9230|9242|9230|9232.3|9220.3|0
1697428200000|2023-10-16 03:50:00|9240.1|9228.1|9240|9228|9242|9230|9240|9228|0
1697428500000|2023-10-16 03:55:00|9240.1|9228.1|9242|9230|9242|9230|9240|9228|0
1697428800000|2023-10-16 04:00:00|9241|9229|9240|9228|9242|9230|9240|9228|0
1697429100000|2023-10-16 04:05:00|9240.1|9228.1|9240.1|9228.1|9242|9230|9238.1|9226.1|0
1697429400000|2023-10-16 04:10:00|9241.1|9229.1|9243.9|9231.9|9244|9232|9241.1|9229.1|0
1697429700000|2023-10-16 04:15:00|9242|9230|9243.9|9231.9|9245.9|9233.9|9241.9|9229.9|0
1697430000000|2023-10-16 04:20:00|9244|9232|9242|9230|9245.9|9233.9|9242|9230|0
1697430300000|2023-10-16 04:25:00|9241.9|9229.9|9240|9228|9242|9230|9240|9228|0
1697430600000|2023-10-16 04:30:00|9242|9230|9238.3|9226.3|9242.2|9230.2|9236.3|9224.3|0
1697430900000|2023-10-16 04:35:00|9237.3|9225.3|9240.2|9228.2|9240.2|9228.2|9236.3|9224.3|0
1697431200000|2023-10-16 04:40:00|9240.3|9228.3|9239.3|9227.3|9240.3|9228.3|9238.3|9226.3|0
1697431500000|2023-10-16 04:45:00|9240.2|9228.2|9245.8|9233.8|9245.9|9233.9|9240.2|9228.2|0
1697431800000|2023-10-16 04:50:00|9243.9|9231.9|9245.8|9233.8|9245.9|9233.9|9243.9|9231.9|0
1697432100000|2023-10-16 04:55:00|9245.9|9233.9|9247.8|9235.8|9247.8|9235.8|9245.8|9233.8|0
1697432400000|2023-10-16 05:00:00|9249.7|9237.7|9247.8|9235.8|9249.7|9237.7|9247.8|9235.8|0
1697432700000|2023-10-16 05:05:00|9247.7|9235.7|9245.8|9233.8|9247.8|9235.8|9243.8|9231.8|0
1697433000000|2023-10-16 05:10:00|9243.8|9231.8|9245.8|9233.8|9245.8|9233.8|9243.8|9231.8|0
1697433300000|2023-10-16 05:15:00|9244.8|9232.8|9245.8|9233.8|9247.8|9235.8|9243.8|9231.8|0
1697433600000|2023-10-16 05:20:00|9247.7|9235.7|9245.8|9233.8|9249.7|9237.7|9245.8|9233.8|0
1697434200000|2023-10-16 05:30:00|9245.9|9233.9|9236|9224|9245.9|9233.9|9236|9224|0
1697434500000|2023-10-16 05:35:00|9236.1|9224.1|9233.1|9221.1|9238|9226|9232.1|9220.1|0
1697434800000|2023-10-16 05:40:00|9232.2|9220.2|9232|9220|9234.1|9222.1|9230.1|9218.1|0
1697435100000|2023-10-16 05:45:00|9232.1|9220.1|9230|9218|9232.1|9220.1|9228|9216|0
1697435400000|2023-10-16 05:50:00|9229|9217|9239.8|9227.8|9239.8|9227.8|9229|9217|0
1697435700000|2023-10-16 05:55:00|9237.9|9225.9|9238|9226|9239.8|9227.8|9235.9|9223.9|0
1697436000000|2023-10-16 06:00:00|9236|9224|9226.8|9221.8|9238|9227.8|9222.3|9217.3|35
1697436300000|2023-10-16 06:05:00|9227.3|9222.3|9233.8|9228.8|9233.8|9228.8|9227.3|9222.3|9
1697436600000|2023-10-16 06:10:00|9234.3|9229.3|9241.3|9236.3|9241.3|9236.3|9234.3|9229.3|5
1697436900000|2023-10-16 06:15:00|9241.8|9236.8|9241.3|9236.3|9243.8|9238.8|9238.3|9233.3|31
1697437200000|2023-10-16 06:20:00|9242.8|9237.8|9241.3|9236.3|9243.8|9238.8|9241.3|9236.3|6
1697437500000|2023-10-16 06:25:00|9240.8|9235.8|9239.3|9234.3|9241.8|9236.8|9238.3|9233.3|7
1697437800000|2023-10-16 06:30:00|9240.8|9235.8|9242.8|9237.8|9244.8|9239.8|9239.3|9234.3|26
1697438100000|2023-10-16 06:35:00|9243.3|9238.3|9246.3|9241.3|9248.3|9243.3|9242.8|9237.8|18
1697438400000|2023-10-16 06:40:00|9246.8|9241.8|9247.3|9242.3|9247.8|9242.8|9245.8|9240.8|28
1697438700000|2023-10-16 06:45:00|9246.8|9241.8|9249.8|9244.8|9249.8|9244.8|9246.3|9241.3|40
1697439000000|2023-10-16 06:50:00|9249.3|9244.3|9240.8|9235.8|9249.8|9244.8|9240.8|9235.8|35
1697439300000|2023-10-16 06:55:00|9240.3|9235.3|9247.8|9242.8|9253.8|9248.8|9240.3|9235.3|49
1697439600000|2023-10-16 07:00:00|9247.3|9242.3|9278.3|9273.3|9278.3|9273.3|9245.3|9240.3|776
1697439900000|2023-10-16 07:05:00|9278.8|9273.8|9248.3|9243.3|9281.8|9276.8|9248.3|9243.3|434
1697440200000|2023-10-16 07:10:00|9248.8|9243.8|9251.3|9246.3|9255.8|9250.8|9239.3|9234.3|189
1697440500000|2023-10-16 07:15:00|9252.3|9247.3|9230.8|9225.8|9252.8|9247.8|9228.8|9223.8|133
1697440800000|2023-10-16 07:20:00|9231.3|9226.3|9219.8|9214.8|9236.3|9231.3|9217.8|9212.8|383
1697441100000|2023-10-16 07:25:00|9219.3|9214.3|9216.3|9211.3|9219.3|9214.3|9201.3|9196.3|255
1697441400000|2023-10-16 07:30:00|9215.8|9210.8|9219.3|9214.3|9229.8|9224.8|9212.3|9207.3|135
1697441700000|2023-10-16 07:35:00|9218.8|9213.8|9205.3|9200.3|9225.3|9220.3|9205.3|9200.3|98
1697442000000|2023-10-16 07:40:00|9206.4|9201.4|9206.4|9201.4|9209.4|9204.4|9202.4|9197.4|69
1697442300000|2023-10-16 07:45:00|9205.9|9200.9|9196.9|9191.9|9212.4|9207.4|9189.4|9184.4|207
1697442600000|2023-10-16 07:50:00|9196.4|9191.4|9203.4|9198.4|9210.4|9205.4|9196.4|9191.4|146
1697442900000|2023-10-16 07:55:00|9202.9|9197.9|9198.4|9193.4|9205.9|9200.9|9193.4|9188.4|188
1697443200000|2023-10-16 08:00:00|9199.4|9194.4|9192.9|9187.9|9202.4|9197.4|9190.4|9185.4|65
1697443500000|2023-10-16 08:05:00|9192.4|9187.4|9181.4|9176.4|9192.9|9187.9|9175.4|9170.4|91
1697443800000|2023-10-16 08:10:00|9180.9|9175.9|9185.4|9180.4|9188.9|9183.9|9178.4|9173.4|332
1697444100000|2023-10-16 08:15:00|9183.4|9178.4|9188.4|9183.4|9190.4|9185.4|9178.4|9173.4|58
1697444400000|2023-10-16 08:20:00|9190.4|9185.4|9207.9|9202.9|9209.4|9204.4|9189.9|9184.9|89
1697444700000|2023-10-16 08:25:00|9208.4|9203.4|9225.9|9220.9|9228.4|9223.4|9208.4|9203.4|120
1697445000000|2023-10-16 08:30:00|9226.9|9221.9|9216.9|9211.9|9230.4|9225.4|9216.4|9211.4|137
1697445300000|2023-10-16 08:35:00|9216.4|9211.4|9226.4|9221.4|9230.4|9225.4|9215.4|9210.4|59
1697445600000|2023-10-16 08:40:00|9226.9|9221.9|9222.4|9217.4|9226.9|9221.9|9216.4|9211.4|78
1697445900000|2023-10-16 08:45:00|9221.9|9216.9|9229.4|9224.4|9232.9|9227.9|9221.4|9216.4|69
1697446200000|2023-10-16 08:50:00|9228.9|9223.9|9225.4|9220.4|9232.4|9227.4|9224.4|9219.4|61
1697446500000|2023-10-16 08:55:00|9226.4|9221.4|9218.4|9213.4|9227.9|9222.9|9215.9|9210.9|228
1697446800000|2023-10-16 09:00:00|9217.9|9212.9|9217.4|9212.4|9226.4|9221.4|9215.4|9210.4|74
1697447100000|2023-10-16 09:05:00|9217.9|9212.9|9225.9|9220.9|9233.4|9228.4|9217.4|9212.4|80
1697447400000|2023-10-16 09:10:00|9225.4|9220.4|9225.9|9220.9|9234.9|9229.9|9223.4|9218.4|78
1697447700000|2023-10-16 09:15:00|9226.4|9221.4|9235.9|9230.9|9237.4|9232.4|9225.4|9220.4|79
1697448000000|2023-10-16 09:20:00|9236.4|9231.4|9233.4|9228.4|9239.4|9234.4|9230.4|9225.4|113
1697448300000|2023-10-16 09:25:00|9232.9|9227.9|9221.4|9216.4|9232.9|9227.9|9221.4|9216.4|69
1697448600000|2023-10-16 09:30:00|9220.9|9215.9|9229.4|9224.4|9230.4|9225.4|9220.9|9215.9|132
1697448900000|2023-10-16 09:35:00|9229.9|9224.9|9241.9|9236.9|9241.9|9236.9|9229.4|9224.4|101
1697449200000|2023-10-16 09:40:00|9241.4|9236.4|9241.9|9236.9|9244.4|9239.4|9239.4|9234.4|100
1697449500000|2023-10-16 09:45:00|9242.4|9237.4|9240.4|9235.4|9244.9|9239.9|9239.4|9234.4|91
1697449800000|2023-10-16 09:50:00|9240.9|9235.9|9246.4|9241.4|9248.9|9243.9|9240.4|9235.4|49
1697450100000|2023-10-16 09:55:00|9245.9|9240.9|9247.4|9242.4|9249.4|9244.4|9242.4|9237.4|140
1697450400000|2023-10-16 10:00:00|9246.4|9241.4|9240.4|9235.4|9247.4|9242.4|9239.9|9234.9|83
1697450700000|2023-10-16 10:05:00|9239.4|9234.4|9236.4|9231.4|9243.9|9238.9|9231.9|9226.9|251
1697451000000|2023-10-16 10:10:00|9235.9|9230.9|9241.4|9236.4|9241.4|9236.4|9234.4|9229.4|50
1697451300000|2023-10-16 10:15:00|9241.9|9236.9|9243.4|9238.4|9247.4|9242.4|9239.4|9234.4|130
1697451600000|2023-10-16 10:20:00|9243.9|9238.9|9240.4|9235.4|9246.9|9241.9|9239.9|9234.9|93
1697451900000|2023-10-16 10:25:00|9239.9|9234.9|9245.4|9240.4|9248.4|9243.4|9238.9|9233.9|37
1697452200000|2023-10-16 10:30:00|9244.9|9239.9|9249.4|9244.4|9249.4|9244.4|9243.9|9238.9|38
1697452500000|2023-10-16 10:35:00|9248.9|9243.9|9251.9|9246.9|9252.4|9247.4|9244.4|9239.4|48
1697452800000|2023-10-16 10:40:00|9251.4|9246.4|9256.9|9251.9|9257.9|9252.9|9251.4|9246.4|44
1697453100000|2023-10-16 10:45:00|9257.9|9252.9|9258.4|9253.4|9258.4|9253.4|9253.4|9248.4|99
1697453400000|2023-10-16 10:50:00|9257.9|9252.9|9261.4|9256.4|9262.4|9257.4|9255.4|9250.4|56
1697453700000|2023-10-16 10:55:00|9261.9|9256.9|9264.4|9259.4|9264.4|9259.4|9259.9|9254.9|50
1697454000000|2023-10-16 11:00:00|9265.9|9260.9|9262.9|9257.9|9267.9|9262.9|9262.9|9257.9|76
1697454300000|2023-10-16 11:05:00|9263.4|9258.4|9257.4|9252.4|9264.4|9259.4|9257.4|9252.4|99
1697454600000|2023-10-16 11:10:00|9256.9|9251.9|9270.4|9265.4|9270.4|9265.4|9256.4|9251.4|87
1697454900000|2023-10-16 11:15:00|9270.9|9265.9|9268.9|9263.9|9271.9|9266.9|9267.4|9262.4|67
1697455200000|2023-10-16 11:20:00|9269.9|9264.9|9275.4|9270.4|9275.9|9270.9|9269.4|9264.4|109
1697455500000|2023-10-16 11:25:00|9275.9|9270.9|9272.4|9267.4|9277.4|9272.4|9271.4|9266.4|61
1697455800000|2023-10-16 11:30:00|9273.4|9268.4|9272.4|9267.4|9278.9|9273.9|9272.4|9267.4|60
1697456100000|2023-10-16 11:35:00|9273.9|9268.9|9279.9|9274.9|9280.9|9275.9|9273.4|9268.4|86
1697456400000|2023-10-16 11:40:00|9278.6|9273.6|9284.1|9279.1|9284.1|9279.1|9276.6|9271.6|63
1697456700000|2023-10-16 11:45:00|9284.6|9279.6|9275.6|9270.6|9284.6|9279.6|9273.6|9268.6|55
1697457000000|2023-10-16 11:50:00|9275.1|9270.1|9273.6|9268.6|9279.6|9274.6|9273.6|9268.6|66
1697457300000|2023-10-16 11:55:00|9273.1|9268.1|9271.1|9266.1|9275.6|9270.6|9268.1|9263.1|66
1697457600000|2023-10-16 12:00:00|9271.6|9266.6|9271.1|9266.1|9271.6|9266.6|9267.6|9262.6|79
1697457900000|2023-10-16 12:05:00|9270.6|9265.6|9264.6|9259.6|9272.6|9267.6|9263.1|9258.1|52
1697458200000|2023-10-16 12:10:00|9264.1|9259.1|9267.1|9262.1|9268.1|9263.1|9263.1|9258.1|46
1697458500000|2023-10-16 12:15:00|9267.6|9262.6|9269.1|9264.1|9270.6|9265.6|9267.6|9262.6|164
1697458800000|2023-10-16 12:20:00|9269.6|9264.6|9263.6|9258.6|9275.1|9270.1|9263.1|9258.1|94
1697459100000|2023-10-16 12:25:00|9263.1|9258.1|9258.6|9253.6|9265.1|9260.1|9258.1|9253.1|46
1697459400000|2023-10-16 12:30:00|9259.6|9254.6|9265.1|9260.1|9269.6|9264.6|9258.1|9253.1|71
1697459700000|2023-10-16 12:35:00|9265.6|9260.6|9269.1|9264.1|9270.1|9265.1|9263.6|9258.6|198
1697460000000|2023-10-16 12:40:00|9268.1|9263.1|9263.1|9258.1|9270.1|9265.1|9260.1|9255.1|410
1697460300000|2023-10-16 12:45:00|9263.6|9258.6|9267.1|9262.1|9268.1|9263.1|9261.6|9256.6|66
1697460600000|2023-10-16 12:50:00|9267.6|9262.6|9273.6|9268.6|9277.1|9272.1|9267.1|9262.1|95
1697460900000|2023-10-16 12:55:00|9274.1|9269.1|9277.6|9272.6|9283.1|9278.1|9274.1|9269.1|103
1697461200000|2023-10-16 13:00:00|9278.6|9273.6|9279.1|9274.1|9284.6|9279.6|9276.1|9271.1|103
1697461500000|2023-10-16 13:05:00|9278.1|9273.1|9276.6|9271.6|9280.1|9275.1|9275.6|9270.6|114
1697461800000|2023-10-16 13:10:00|9276.1|9271.1|9277.1|9272.1|9278.6|9273.6|9275.1|9270.1|51
1697462100000|2023-10-16 13:15:00|9278.1|9273.1|9281.1|9276.1|9281.1|9276.1|9278.1|9273.1|50
1697462400000|2023-10-16 13:20:00|9280.6|9275.6|9278.1|9273.1|9280.6|9275.6|9273.6|9268.6|63
1697462700000|2023-10-16 13:25:00|9277.1|9272.1|9275.1|9270.1|9279.1|9274.1|9275.1|9270.1|33
1697463000000|2023-10-16 13:30:00|9274.1|9269.1|9274.1|9269.1|9278.1|9273.1|9269.1|9264.1|294
1697463300000|2023-10-16 13:35:00|9273.6|9268.6|9264.6|9259.6|9274.1|9269.1|9264.1|9259.1|277
1697463600000|2023-10-16 13:40:00|9265.6|9260.6|9264.6|9259.6|9268.1|9263.1|9257.1|9252.1|67
1697463900000|2023-10-16 13:45:00|9264.1|9259.1|9273.1|9268.1|9277.1|9272.1|9263.6|9258.6|70
1697464200000|2023-10-16 13:50:00|9273.6|9268.6|9287.1|9282.1|9289.1|9284.1|9273.6|9268.6|115
1697464500000|2023-10-16 13:55:00|9287.6|9282.6|9274.6|9269.6|9287.6|9282.6|9271.1|9266.1|486
1697464800000|2023-10-16 14:00:00|9274.1|9269.1|9267.6|9262.6|9276.1|9271.1|9265.1|9260.1|154
1697465100000|2023-10-16 14:05:00|9267.1|9262.1|9264.1|9259.1|9267.1|9262.1|9256.6|9251.6|186
1697465400000|2023-10-16 14:10:00|9264.9|9259.9|9274.9|9269.9|9275.9|9270.9|9264.4|9259.4|122
1697465700000|2023-10-16 14:15:00|9275.4|9270.4|9281.4|9276.4|9285.4|9280.4|9272.9|9267.9|84
1697466000000|2023-10-16 14:20:00|9281.9|9276.9|9285.4|9280.4|9285.4|9280.4|9277.4|9272.4|101
1697466300000|2023-10-16 14:25:00|9285.9|9280.9|9290.9|9285.9|9291.9|9286.9|9280.9|9275.9|112
1697466600000|2023-10-16 14:30:00|9291.4|9286.4|9301.4|9296.4|9306.4|9301.4|9289.9|9284.9|131
1697466900000|2023-10-16 14:35:00|9300.4|9295.4|9303.4|9298.4|9307.9|9302.9|9299.4|9294.4|154
1697467200000|2023-10-16 14:40:00|9303.9|9298.9|9306.9|9301.9|9308.4|9303.4|9298.4|9293.4|102
1697467500000|2023-10-16 14:45:00|9306.4|9301.4|9307.9|9302.9|9309.4|9304.4|9303.9|9298.9|126
1697467800000|2023-10-16 14:50:00|9307.4|9302.4|9308.4|9303.4|9309.4|9304.4|9303.4|9298.4|136
1697468100000|2023-10-16 14:55:00|9307.9|9302.9|9306.4|9301.4|9309.4|9304.4|9304.4|9299.4|137
1697468400000|2023-10-16 15:00:00|9305.9|9300.9|9299.4|9294.4|9308.4|9303.4|9298.4|9293.4|171
1697468700000|2023-10-16 15:05:00|9300.4|9295.4|9292.9|9287.9|9300.9|9295.9|9292.4|9287.4|328
1697469000000|2023-10-16 15:10:00|9293.4|9288.4|9277.9|9272.9|9293.9|9288.9|9277.9|9272.9|231
1697469300000|2023-10-16 15:15:00|9278.4|9273.4|9283.9|9278.9|9286.9|9281.9|9277.9|9272.9|93
1697469600000|2023-10-16 15:20:00|9283.4|9278.4|9291.4|9286.4|9293.4|9288.4|9282.9|9277.9|131
1697469900000|2023-10-16 15:25:00|9290.9|9285.9|9288.9|9283.9|9296.4|9291.4|9286.9|9281.9|202
1697470200000|2023-10-16 15:30:00|9289.9|9282.9|9290.9|9283.9|9291.9|9285.9|9286.9|9280.9|441
1697470500000|2023-10-16 15:35:00|9289.9|9284.9|9286.9|9279.9|9292.9|9286.9|9286.9|9279.9|121
1697470800000|2023-10-16 15:40:00|9285.9|9280.9|9283.9|9277.9|9287.9|9281.9|9283.9|9276.9|22
1697471100000|2023-10-16 15:45:00|9282.9|9276.9|9283.9|9277.9|9283.9|9277.9|9279.9|9273.9|22
1697471400000|2023-10-16 15:50:00|9282.9|9276.9|9285.9|9278.9|9286.9|9279.9|9282.9|9276.9|13
1697471700000|2023-10-16 15:55:00|9284.9|9279.9|9288.9|9281.9|9289.9|9282.9|9284.9|9278.9|17
1697472000000|2023-10-16 16:00:00|9287.9|9282.9|9288.9|9281.9|9289.9|9283.9|9286.9|9280.9|8
1697472300000|2023-10-16 16:05:00|9287.9|9280.9|9292.9|9286.9|9293.9|9286.9|9287.9|9280.9|29
1697472600000|2023-10-16 16:10:00|9293.9|9287.9|9289.9|9282.9|9293.9|9287.9|9287.9|9280.9|7
1697472900000|2023-10-16 16:15:00|9290.9|9283.9|9291.9|9284.9|9292.9|9286.9|9290.9|9282.9|1
1697473200000|2023-10-16 16:20:00|9290.9|9283.9|9292.9|9285.9|9292.9|9285.9|9287.9|9280.9|8
1697473500000|2023-10-16 16:25:00|9291.9|9284.9|9293.9|9286.9|9293.9|9286.9|9291.9|9284.9|0
1697473800000|2023-10-16 16:30:00|9292.9|9285.9|9292.9|9285.9|9296.9|9290.9|9291.9|9285.9|10
1697474100000|2023-10-16 16:35:00|9291.9|9284.9|9291.9|9284.9|9294.9|9288.9|9289.9|9282.9|4
1697474400000|2023-10-16 16:40:00|9290.9|9283.9|9293.9|9286.9|9293.9|9286.9|9290.9|9283.9|3
1697474700000|2023-10-16 16:45:00|9294.9|9287.9|9295.9|9288.9|9296.9|9289.9|9294.9|9287.9|2
1697475000000|2023-10-16 16:50:00|9296.9|9289.9|9293.9|9286.9|9296.9|9290.9|9292.9|9285.9|8
1697475300000|2023-10-16 16:55:00|9294.9|9287.9|9295.9|9288.9|9295.9|9288.9|9289.9|9283.9|4
1697475600000|2023-10-16 17:00:00|9294.9|9287.9|9299.9|9292.9|9299.9|9293.9|9294.9|9287.9|14
1697475900000|2023-10-16 17:05:00|9298.9|9291.9|9299.9|9292.9|9299.9|9293.9|9298.9|9291.9|4
1697476200000|2023-10-16 17:10:00|9298.9|9293.9|9298.9|9291.9|9302.9|9296.9|9298.9|9291.9|20
1697476500000|2023-10-16 17:15:00|9297.9|9292.9|9292.9|9285.9|9297.9|9292.9|9291.9|9284.9|2
1697476800000|2023-10-16 17:20:00|9291.9|9284.9|9282.9|9275.9|9291.9|9284.9|9279.9|9271.9|19
1697477100000|2023-10-16 17:25:00|9281.9|9274.9|9289.9|9282.9|9290.9|9283.9|9273.9|9267.9|26
1697477400000|2023-10-16 17:30:00|9290.9|9283.9|9285.9|9278.9|9290.9|9283.9|9285.9|9278.9|12
1697477700000|2023-10-16 17:35:00|9286.9|9279.9|9293.9|9285.9|9293.9|9286.9|9285.9|9278.9|5
1697478000000|2023-10-16 17:40:00|9295.9|9286.9|9298.9|9291.9|9300.9|9294.9|9293.9|9286.9|7
1697478300000|2023-10-16 17:45:00|9299.9|9292.9|9299.9|9292.9|9300.9|9293.9|9295.9|9288.9|33
1697478600000|2023-10-16 17:50:00|9300.9|9293.9|9303.9|9296.9|9303.9|9296.9|9297.9|9290.9|59
1697478900000|2023-10-16 17:55:00|9302.9|9295.9|9307.9|9295.9|9307.9|9298.9|9300.9|9294.9|59
1697479200000|2023-10-16 18:00:00|9305.9|9293.9|9303.9|9291.9|9307.9|9295.9|9301.8|9289.8|0
1697479500000|2023-10-16 18:05:00|9303.8|9291.8|9304|9292|9306|9294|9301.8|9289.8|0
1697479800000|2023-10-16 18:10:00|9306|9294|9305.9|9293.9|9306.1|9294.1|9303.9|9291.9|0
1697480100000|2023-10-16 18:15:00|9305.8|9293.8|9305.9|9293.9|9307.9|9295.9|9303.8|9291.8|0
1697480400000|2023-10-16 18:20:00|9307.9|9295.9|9303.8|9291.8|9307.9|9295.9|9301.7|9289.7|0
1697480700000|2023-10-16 18:25:00|9305.8|9293.8|9301.3|9289.3|9305.9|9293.9|9301.3|9289.3|0
1697481000000|2023-10-16 18:30:00|9301.2|9289.2|9302.8|9290.8|9302.9|9290.9|9298.7|9286.7|0
1697481300000|2023-10-16 18:35:00|9302.7|9290.7|9300.7|9288.7|9302.8|9290.8|9294.7|9282.7|0
1697481600000|2023-10-16 18:40:00|9298.7|9286.7|9302.7|9290.7|9302.8|9290.8|9298.7|9286.7|0
1697481900000|2023-10-16 18:45:00|9302.8|9290.8|9298.8|9286.8|9302.8|9290.8|9298.7|9286.7|0
1697482200000|2023-10-16 18:50:00|9300.7|9288.7|9302.8|9290.8|9304.8|9292.8|9300.7|9288.7|0
1697482500000|2023-10-16 18:55:00|9302.9|9290.9|9306.9|9294.9|9306.9|9294.9|9302.8|9290.8|0
1697482800000|2023-10-16 19:00:00|9306.8|9294.8|9304.8|9292.8|9306.9|9294.9|9302.7|9290.7|0
1697483100000|2023-10-16 19:05:00|9304.9|9292.9|9306.9|9294.9|9308.9|9296.9|9304.8|9292.8|0
1697483400000|2023-10-16 19:10:00|9308.8|9296.8|9306.8|9294.8|9312.8|9300.8|9306.8|9294.8|0
1697483700000|2023-10-16 19:15:00|9306.9|9294.9|9307.5|9295.5|9311.6|9299.6|9306.8|9294.8|0
1697484000000|2023-10-16 19:20:00|9307.6|9295.6|9309.6|9297.6|9311.6|9299.6|9307.6|9295.6|0
1697484300000|2023-10-16 19:25:00|9311.5|9299.5|9311.7|9299.7|9311.7|9299.7|9307.7|9295.7|0
1697484600000|2023-10-16 19:30:00|9311.6|9299.6|9305.5|9293.5|9311.7|9299.7|9305.5|9293.5|0
1697484900000|2023-10-16 19:35:00|9307.5|9295.5|9305.5|9293.5|9307.6|9295.6|9305.5|9293.5|0
1697485200000|2023-10-16 19:40:00|9307.5|9295.5|9309.6|9297.6|9309.7|9297.7|9306.5|9294.5|0
1697485500000|2023-10-16 19:45:00|9309.5|9297.5|9309.5|9297.5|9309.6|9297.6|9307.5|9295.5|0
1697485800000|2023-10-16 19:50:00|9309.4|9297.4|9312.3|9300.3|9312.3|9300.3|9306.2|9294.2|0
1697486100000|2023-10-16 19:55:00|9312.2|9300.2|9306.8|9294.8|9316|9304|9305.6|9293.6|0
1697486400000|2023-10-16 20:00:00|9310.8|9298.8|9311.2|9299.2|9311.2|9299.2|9305.2|9293.2|0
1697486700000|2023-10-16 20:05:00|9311.3|9299.3|9314.3|9302.3|9314.3|9302.3|9311.2|9299.2|0
1697487000000|2023-10-16 20:10:00|9314.2|9302.2|9316.1|9304.1|9317.1|9305.1|9313.7|9301.7|0
1697487300000|2023-10-16 20:15:00|9316.7|9304.7|9316.1|9304.1|9317.1|9305.1|9315.7|9303.7|0
1697487600000|2023-10-16 20:20:00|9316.7|9304.7|9318.5|9306.5|9318.5|9306.5|9316.1|9304.1|0
1697487900000|2023-10-16 20:25:00|9318.1|9306.1|9319|9307|9319|9307|9317.5|9305.5|0
1697488200000|2023-10-16 20:30:00|9318.9|9306.9|9316.1|9304.1|9319|9307|9316.1|9304.1|0
1697488500000|2023-10-16 20:35:00|9315.7|9303.7|9316.1|9304.1|9316.1|9304.1|9315.1|9303.1|0
1697488800000|2023-10-16 20:40:00|9315.7|9303.7|9315.7|9303.7|9315.7|9303.7|9315.7|9303.7|0
1697489100000|2023-10-16 20:45:00|9315.1|9303.1|9315.7|9303.7|9316.1|9304.1|9315.1|9303.1|0
1697489400000|2023-10-16 20:50:00|9315.5|9303.5|9319|9307|9319|9307|9315.1|9303.1|0
1697489700000|2023-10-16 20:55:00|9318.9|9306.9|9317.1|9305.1|9319.6|9307.6|9316.9|9304.9|0
1697490000000|2023-10-16 21:00:00|9317.2|9305.2|9317.3|9305.3|9318.6|9306.6|9317.2|9305.2|0
1697490300000|2023-10-16 21:05:00|9317.4|9305.4|9319.3|9307.3|9319.3|9307.3|9317.4|9305.4|0
1697490600000|2023-10-16 21:10:00|9319.2|9307.2|9319.1|9307.1|9319.3|9307.3|9318.5|9306.5|0
1697490900000|2023-10-16 21:15:00|9319|9307|9319.1|9307.1|9319.1|9307.1|9318.5|9306.5|0
1697491200000|2023-10-16 21:20:00|9319|9307|9318.9|9306.9|9319.1|9307.1|9318.5|9306.5|0
1697491500000|2023-10-16 21:25:00|9318.8|9306.8|9318.3|9306.3|9318.9|9306.9|9318.3|9306.3|0
1697491800000|2023-10-16 21:30:00|9318.2|9306.2|9318.9|9306.9|9318.9|9306.9|9318.2|9306.2|0
1697492100000|2023-10-16 21:35:00|9318.8|9306.8|9318.7|9306.7|9318.8|9306.8|9318.7|9306.7|0
1697492400000|2023-10-16 21:40:00|9318.6|9306.6|9318.5|9306.5|9318.9|9306.9|9318.5|9306.5|0
1697492700000|2023-10-16 21:45:00|9318.9|9306.9|9318.7|9306.7|9318.9|9306.9|9318.5|9306.5|0
1697493000000|2023-10-16 21:50:00|9318.6|9306.6|9318.5|9306.5|9318.7|9306.7|9318.2|9306.2|0
1697493300000|2023-10-16 21:55:00|9318.4|9306.4|9318.7|9306.7|9318.7|9306.7|9318.1|9306.1|0
1697493600000|2023-10-16 22:00:00|9318.6|9306.6|9316.6|9304.6|9318.7|9306.7|9315.6|9303.6|0
1697493900000|2023-10-16 22:05:00|9316|9304|9314.6|9302.6|9316|9304|9314.2|9302.2|0
1697494200000|2023-10-16 22:10:00|9314.7|9302.7|9315|9303|9315.6|9303.6|9314.6|9302.6|0
1697494500000|2023-10-16 22:15:00|9315.1|9303.1|9314.2|9302.2|9315.6|9303.6|9312.8|9300.8|0
1697494800000|2023-10-16 22:20:00|9313.6|9301.6|9314.2|9302.2|9314.6|9302.6|9313.6|9301.6|0
1697495100000|2023-10-16 22:25:00|9313.6|9301.6|9313.2|9301.2|9313.8|9301.8|9312.8|9300.8|0
1697495400000|2023-10-16 22:30:00|9313.6|9301.6|9313.2|9301.2|9313.6|9301.6|9313|9301|0
1697495700000|2023-10-16 22:35:00|9313.4|9301.4|9313.2|9301.2|9314.2|9302.2|9312.8|9300.8|0
1697496000000|2023-10-16 22:40:00|9313.6|9301.6|9312.8|9300.8|9313.6|9301.6|9312.8|9300.8|0
1697496300000|2023-10-16 22:45:00|9312.2|9300.2|9309.8|9297.8|9312.2|9300.2|9309.8|9297.8|0
1697496600000|2023-10-16 22:50:00|9309.6|9297.6|9309|9297|9309.8|9297.8|9309|9297|0
1697496900000|2023-10-16 22:55:00|9309.4|9297.4|9309|9297|9309.4|9297.4|9308.4|9296.4|0
1697497200000|2023-10-16 23:00:00|9309.4|9297.4|9308.4|9296.4|9309.4|9297.4|9308.4|9296.4|0
1697497500000|2023-10-16 23:05:00|9309|9297|9305.2|9293.2|9309|9297|9304.6|9292.6|0
1697497800000|2023-10-16 23:10:00|9305.6|9293.6|9305.2|9293.2|9306|9294|9305.2|9293.2|0
1697498100000|2023-10-16 23:15:00|9304.8|9292.8|9302.8|9290.8|9305.2|9293.2|9301.6|9289.6|0
1697498400000|2023-10-16 23:20:00|9302.6|9290.6|9304.6|9292.6|9305.2|9293.2|9302.2|9290.2|0
1697498700000|2023-10-16 23:25:00|9304.8|9292.8|9305.8|9293.8|9306.6|9294.6|9304.6|9292.6|0
1697499000000|2023-10-16 23:30:00|9305.6|9293.6|9307.4|9295.4|9307.8|9295.8|9305.6|9293.6|0
1697499300000|2023-10-16 23:35:00|9307.8|9295.8|9308|9296|9308.4|9296.4|9307.4|9295.4|0
1697499600000|2023-10-16 23:40:00|9308.4|9296.4|9308|9296|9308.4|9296.4|9307.4|9295.4|0
1697499900000|2023-10-16 23:45:00|9307.4|9295.4|9308|9296|9308.4|9296.4|9307.4|9295.4|0
1697500200000|2023-10-16 23:50:00|9307.8|9295.8|9311.2|9299.2|9312.2|9300.2|9307.4|9295.4|0
1697500500000|2023-10-16 23:55:00|9310.8|9298.8|9310.4|9298.4|9311.8|9299.8|9310.4|9298.4|0
1697500800000|2023-10-17 00:00:00|9310.8|9298.8|9309.4|9297.4|9311.8|9299.8|9307.4|9295.4|0
1697501100000|2023-10-17 00:05:00|9309.8|9297.8|9310.8|9298.8|9310.8|9298.8|9309.4|9297.4|0
1697501400000|2023-10-17 00:10:00|9310.4|9298.4|9309.8|9297.8|9310.8|9298.8|9309|9297|0
1697501700000|2023-10-17 00:15:00|9310.4|9298.4|9316.4|9304.4|9321.3|9309.3|9310.4|9298.4|0
1697502000000|2023-10-17 00:20:00|9315.5|9303.5|9319.4|9307.4|9319.4|9307.4|9314.4|9302.4|0
1697502300000|2023-10-17 00:25:00|9317.4|9305.4|9321.3|9309.3|9323.3|9311.3|9317.4|9305.4|0
1697502600000|2023-10-17 00:30:00|9321.2|9309.2|9315.3|9303.3|9321.3|9309.3|9315.3|9303.3|0
1697502900000|2023-10-17 00:35:00|9317.3|9305.3|9315.3|9303.3|9318.3|9306.3|9315.3|9303.3|0
1697503200000|2023-10-17 00:40:00|9317.3|9305.3|9319.2|9307.2|9321.2|9309.2|9315.3|9303.3|0
1697503500000|2023-10-17 00:45:00|9317.3|9305.3|9316.3|9304.3|9319.2|9307.2|9315.3|9303.3|0
1697503800000|2023-10-17 00:50:00|9315.3|9303.3|9315.3|9303.3|9316.3|9304.3|9313.3|9301.3|0
1697504100000|2023-10-17 00:55:00|9315.2|9303.2|9317.2|9305.2|9317.2|9305.2|9315.2|9303.2|0
1697504400000|2023-10-17 01:00:00|9315.2|9303.2|9313.3|9301.3|9317.2|9305.2|9313.3|9301.3|0
1697504700000|2023-10-17 01:05:00|9315.3|9303.3|9311.3|9299.3|9315.3|9303.3|9311.3|9299.3|0
1697505000000|2023-10-17 01:10:00|9313.2|9301.2|9311.3|9299.3|9313.2|9301.2|9311.3|9299.3|0
1697505300000|2023-10-17 01:15:00|9309.4|9297.4|9309.3|9297.3|9313.2|9301.2|9309.3|9297.3|0
1697505600000|2023-10-17 01:20:00|9310.3|9298.3|9309.3|9297.3|9311.2|9299.2|9309.3|9297.3|0
1697505900000|2023-10-17 01:25:00|9307.3|9295.3|9303.4|9291.4|9307.3|9295.3|9303.4|9291.4|0
1697506200000|2023-10-17 01:30:00|9304.3|9292.3|9302.4|9290.4|9305.3|9293.3|9301.4|9289.4|0
1697506500000|2023-10-17 01:35:00|9303.4|9291.4|9303.4|9291.4|9305.4|9293.4|9301.4|9289.4|0
1697506800000|2023-10-17 01:40:00|9301.4|9289.4|9303.4|9291.4|9303.4|9291.4|9301.4|9289.4|0
1697507100000|2023-10-17 01:45:00|9302.4|9290.4|9301.5|9289.5|9303.4|9291.4|9301.4|9289.4|0
1697507400000|2023-10-17 01:50:00|9303.4|9291.4|9303.4|9291.4|9303.4|9291.4|9301.5|9289.5|0
1697507700000|2023-10-17 01:55:00|9301.4|9289.4|9301.4|9289.4|9303.4|9291.4|9301.4|9289.4|0
1697508000000|2023-10-17 02:00:00|9299.5|9287.5|9297.5|9285.5|9301.5|9289.5|9297.5|9285.5|0
1697508300000|2023-10-17 02:05:00|9298.5|9286.5|9297|9285|9299.5|9287.5|9297|9285|0
1697508600000|2023-10-17 02:10:00|9298.9|9286.9|9301|9289|9302.9|9290.9|9298.9|9286.9|0
1697508900000|2023-10-17 02:15:00|9300|9288|9297.1|9285.1|9301|9289|9297.1|9285.1|0
1697509200000|2023-10-17 02:20:00|9297|9285|9297|9285|9299|9287|9295.1|9283.1|0
1697509500000|2023-10-17 02:25:00|9295.1|9283.1|9295.1|9283.1|9297|9285|9295|9283|0
1697509800000|2023-10-17 02:30:00|9295|9283|9294.1|9282.1|9297.1|9285.1|9293.1|9281.1|0
1697510100000|2023-10-17 02:35:00|9295.1|9283.1|9295.1|9283.1|9295.1|9283.1|9293.1|9281.1|0
1697510400000|2023-10-17 02:40:00|9293.1|9281.1|9295.1|9283.1|9295.1|9283.1|9293.1|9281.1|0
1697510700000|2023-10-17 02:45:00|9293.1|9281.1|9293.1|9281.1|9295.1|9283.1|9293.1|9281.1|0
1697511000000|2023-10-17 02:50:00|9295.1|9283.1|9295.1|9283.1|9295.1|9283.1|9293.1|9281.1|0
1697511300000|2023-10-17 02:55:00|9293.1|9281.1|9293.1|9281.1|9295.1|9283.1|9293.1|9281.1|0
1697511600000|2023-10-17 03:00:00|9295|9283|9295|9283|9295|9283|9293.1|9281.1|0
1697511900000|2023-10-17 03:05:00|9295.1|9283.1|9297|9285|9297|9285|9295|9283|0
1697512200000|2023-10-17 03:10:00|9295|9283|9297|9285|9297|9285|9295|9283|0
1697512500000|2023-10-17 03:15:00|9295|9283|9301|9289|9301|9289|9295|9283|0
1697512800000|2023-10-17 03:20:00|9300.9|9288.9|9297|9285|9300.9|9288.9|9297|9285|0
1697513100000|2023-10-17 03:25:00|9296|9284|9297|9285|9298.9|9286.9|9295|9283|0
1697513400000|2023-10-17 03:30:00|9296.9|9284.9|9300.9|9288.9|9300.9|9288.9|9296|9284|0
1697513700000|2023-10-17 03:35:00|9301.9|9289.9|9303|9291|9306.8|9294.8|9301|9289|0
1697514000000|2023-10-17 03:40:00|9302|9290|9297|9285|9303|9291|9295.1|9283.1|0
1697514300000|2023-10-17 03:45:00|9295.1|9283.1|9294|9282|9296|9284|9292|9280|0
1697514600000|2023-10-17 03:50:00|9295|9283|9293.1|9281.1|9295|9283|9293|9281|0
1697514900000|2023-10-17 03:55:00|9295|9283|9295.1|9283.1|9297|9285|9293.1|9281.1|0
1697515200000|2023-10-17 04:00:00|9293.1|9281.1|9293.1|9281.1|9295.1|9283.1|9293.1|9281.1|0
1697515500000|2023-10-17 04:05:00|9295.1|9283.1|9294.1|9282.1|9295.1|9283.1|9293.1|9281.1|0
1697515800000|2023-10-17 04:10:00|9295|9283|9293.1|9281.1|9295.1|9283.1|9293.1|9281.1|0
1697516100000|2023-10-17 04:15:00|9295.1|9283.1|9293.1|9281.1|9295.1|9283.1|9293.1|9281.1|0
1697516400000|2023-10-17 04:20:00|9293.2|9281.2|9293.1|9281.1|9295.1|9283.1|9293.1|9281.1|0
1697517000000|2023-10-17 04:30:00|9295|9283|9293.1|9281.1|9295.1|9283.1|9293.1|9281.1|0
1697517300000|2023-10-17 04:35:00|9295.1|9283.1|9295.1|9283.1|9297|9285|9295.1|9283.1|0
1697517600000|2023-10-17 04:40:00|9295|9283|9295.1|9283.1|9295.1|9283.1|9293.1|9281.1|0
1697517900000|2023-10-17 04:45:00|9295|9283|9293.1|9281.1|9295.1|9283.1|9293.1|9281.1|0
1697518200000|2023-10-17 04:50:00|9294.1|9282.1|9291.1|9279.1|9294.1|9282.1|9291.1|9279.1|0
1697518500000|2023-10-17 04:55:00|9289.2|9277.2|9289.2|9277.2|9291.1|9279.1|9289.2|9277.2|0
1697518800000|2023-10-17 05:00:00|9289.1|9277.1|9289.2|9277.2|9289.2|9277.2|9287.2|9275.2|0
1697519100000|2023-10-17 05:05:00|9290.2|9278.2|9292.4|9280.4|9292.4|9280.4|9290.2|9278.2|0
1697519400000|2023-10-17 05:10:00|9292.5|9280.5|9294.4|9282.4|9295.4|9283.4|9292.4|9280.4|0
1697519700000|2023-10-17 05:15:00|9296.4|9284.4|9295.8|9283.8|9296.4|9284.4|9294.4|9282.4|0
1697520000000|2023-10-17 05:20:00|9295.7|9283.7|9295.7|9283.7|9295.8|9283.8|9293.8|9281.8|0
1697520300000|2023-10-17 05:25:00|9294.8|9282.8|9295.7|9283.7|9295.7|9283.7|9293.8|9281.8|0
1697520600000|2023-10-17 05:30:00|9294.7|9282.7|9293.8|9281.8|9295.7|9283.7|9293.8|9281.8|0
1697520900000|2023-10-17 05:35:00|9293.7|9281.7|9293.8|9281.8|9295.8|9283.8|9293.7|9281.7|0
1697521200000|2023-10-17 05:40:00|9294.8|9282.8|9294.8|9282.8|9295.8|9283.8|9293.8|9281.8|0
1697521500000|2023-10-17 05:45:00|9293.8|9281.8|9295.8|9283.8|9295.8|9283.8|9293.8|9281.8|0
1697521800000|2023-10-17 05:50:00|9293.9|9281.9|9301.8|9289.8|9301.8|9289.8|9293.8|9281.8|0
1697522100000|2023-10-17 05:55:00|9301.7|9289.7|9303.7|9291.7|9303.7|9291.7|9299.8|9287.8|0
1697522400000|2023-10-17 06:00:00|9301.8|9289.8|9296.9|9291.9|9303.8|9292.4|9291.9|9286.9|60
1697522700000|2023-10-17 06:05:00|9295.4|9290.4|9295.4|9290.4|9298.9|9293.9|9292.4|9287.4|44
1697523000000|2023-10-17 06:10:00|9294.9|9289.9|9296.9|9291.9|9298.4|9293.4|9291.9|9286.9|576
1697523300000|2023-10-17 06:15:00|9298.9|9293.9|9287.9|9282.9|9298.9|9293.9|9287.9|9282.9|124
1697523600000|2023-10-17 06:20:00|9288.4|9283.4|9287.4|9282.4|9288.9|9283.9|9284.4|9279.4|14
1697523900000|2023-10-17 06:25:00|9287.9|9282.9|9287.4|9282.4|9287.9|9282.9|9282.9|9277.9|6
1697524200000|2023-10-17 06:30:00|9286.9|9281.9|9282.4|9277.4|9287.9|9282.9|9281.9|9276.9|10
1697524500000|2023-10-17 06:35:00|9281.9|9276.9|9284.9|9279.9|9284.9|9279.9|9281.9|9276.9|318
1697524800000|2023-10-17 06:40:00|9283.9|9278.9|9288.4|9283.4|9289.4|9284.4|9283.9|9278.9|10
1697525100000|2023-10-17 06:45:00|9287.9|9282.9|9284.9|9279.9|9289.4|9284.4|9283.4|9278.4|85
1697525400000|2023-10-17 06:50:00|9284.4|9279.4|9279.4|9274.4|9284.4|9279.4|9279.4|9274.4|6
1697525700000|2023-10-17 06:55:00|9279.9|9274.9|9273.9|9268.9|9283.9|9278.9|9268.4|9263.4|72
1697526000000|2023-10-17 07:00:00|9274.9|9269.9|9285.9|9280.9|9287.9|9282.9|9268.4|9263.4|1164
1697526300000|2023-10-17 07:05:00|9286.4|9281.4|9300.4|9295.4|9302.9|9297.9|9286.4|9281.4|240
1697526600000|2023-10-17 07:10:00|9299.9|9294.9|9301.9|9296.9|9311.9|9306.9|9292.9|9287.9|483
1697526900000|2023-10-17 07:15:00|9301.4|9296.4|9297.9|9292.9|9303.4|9298.4|9293.4|9288.4|280
1697527200000|2023-10-17 07:20:00|9298.4|9293.4|9295.4|9290.4|9302.9|9297.9|9291.9|9286.9|376
1697527500000|2023-10-17 07:25:00|9294.9|9289.9|9292.9|9287.9|9295.4|9290.4|9289.4|9284.4|138
1697527800000|2023-10-17 07:30:00|9292.4|9287.4|9305.9|9300.9|9306.4|9301.4|9285.4|9280.4|252
1697528100000|2023-10-17 07:35:00|9304.9|9299.9|9314.4|9309.4|9315.9|9310.9|9301.4|9296.4|172
1697528400000|2023-10-17 07:40:00|9315.3|9310.3|9319.8|9314.8|9322.8|9317.8|9314.3|9309.3|207
1697528700000|2023-10-17 07:45:00|9320.3|9315.3|9314.3|9309.3|9323.3|9318.3|9312.3|9307.3|117
1697529000000|2023-10-17 07:50:00|9313.8|9308.8|9316.8|9311.8|9320.3|9315.3|9309.8|9304.8|136
1697529300000|2023-10-17 07:55:00|9317.3|9312.3|9316.8|9311.8|9319.8|9314.8|9312.8|9307.8|94
1697529600000|2023-10-17 08:00:00|9316.3|9311.3|9323.8|9318.8|9326.8|9321.8|9313.8|9308.8|129
1697529900000|2023-10-17 08:05:00|9322.8|9317.8|9311.3|9306.3|9325.8|9320.8|9310.8|9305.8|97
1697530200000|2023-10-17 08:10:00|9311.8|9306.8|9309.8|9304.8|9317.3|9312.3|9309.3|9304.3|88
1697530500000|2023-10-17 08:15:00|9310.3|9305.3|9306.8|9301.8|9313.8|9308.8|9301.3|9296.3|156
1697530800000|2023-10-17 08:20:00|9307.3|9302.3|9315.8|9310.8|9318.8|9313.8|9303.8|9298.8|292
1697531100000|2023-10-17 08:25:00|9314.8|9309.8|9302.8|9297.8|9316.8|9311.8|9302.8|9297.8|186
1697531400000|2023-10-17 08:30:00|9303.3|9298.3|9291.8|9286.8|9305.3|9300.3|9290.3|9285.3|166
1697531700000|2023-10-17 08:35:00|9291.3|9286.3|9272.8|9267.8|9291.3|9286.3|9271.8|9266.8|191
1697532000000|2023-10-17 08:40:00|9272.3|9267.3|9282.8|9277.8|9282.8|9277.8|9268.8|9263.8|215
1697532300000|2023-10-17 08:45:00|9281.8|9276.8|9287.8|9282.8|9290.8|9285.8|9281.3|9276.3|147
1697532600000|2023-10-17 08:50:00|9287.3|9282.3|9279.3|9274.3|9287.8|9282.8|9278.3|9273.3|112
1697532900000|2023-10-17 08:55:00|9278.8|9273.8|9280.8|9275.8|9285.8|9280.8|9278.8|9273.8|86
1697533200000|2023-10-17 09:00:00|9279.8|9274.8|9291.8|9286.8|9293.8|9288.8|9279.8|9274.8|238
1697533500000|2023-10-17 09:05:00|9291.3|9286.3|9295.8|9290.8|9299.8|9294.8|9288.8|9283.8|639
1697533800000|2023-10-17 09:10:00|9295.3|9290.3|9297.8|9292.8|9302.3|9297.3|9293.8|9288.8|82
1697534100000|2023-10-17 09:15:00|9298.3|9293.3|9306.8|9301.8|9308.8|9303.8|9297.8|9292.8|81
1697534400000|2023-10-17 09:20:00|9307.3|9302.3|9304.8|9299.8|9312.8|9307.8|9303.8|9298.8|74
1697534700000|2023-10-17 09:25:00|9305.3|9300.3|9303.8|9298.8|9307.3|9302.3|9299.8|9294.8|253
1697535000000|2023-10-17 09:30:00|9303.3|9298.3|9303.8|9298.8|9308.8|9303.8|9301.8|9296.8|319
1697535300000|2023-10-17 09:35:00|9303.3|9298.3|9303.8|9298.8|9309.3|9304.3|9301.8|9296.8|98
1697535600000|2023-10-17 09:40:00|9303.3|9298.3|9296.3|9291.3|9304.8|9299.8|9295.8|9290.8|89
1697535900000|2023-10-17 09:45:00|9296.8|9291.8|9298.8|9293.8|9301.8|9296.8|9293.3|9288.3|85
1697536200000|2023-10-17 09:50:00|9299.3|9294.3|9294.8|9289.8|9302.3|9297.3|9293.3|9288.3|112
1697536500000|2023-10-17 09:55:00|9295.3|9290.3|9302.3|9297.3|9303.3|9298.3|9293.8|9288.8|90
1697536800000|2023-10-17 10:00:00|9302.8|9297.8|9295.3|9290.3|9303.3|9298.3|9294.8|9289.8|608
1697537100000|2023-10-17 10:05:00|9294.8|9289.8|9290.8|9285.8|9297.3|9292.3|9290.8|9285.8|629
1697537400000|2023-10-17 10:10:00|9290.3|9285.3|9288.8|9283.8|9293.3|9288.3|9284.8|9279.8|420
1697537700000|2023-10-17 10:15:00|9288.3|9283.3|9278.8|9273.8|9289.8|9284.8|9274.8|9269.8|91
1697538000000|2023-10-17 10:20:00|9279.3|9274.3|9287.3|9282.3|9287.8|9282.8|9276.8|9271.8|148
1697538300000|2023-10-17 10:25:00|9286.8|9281.8|9279.8|9274.8|9292.8|9287.8|9279.8|9274.8|95
1697538600000|2023-10-17 10:30:00|9279.3|9274.3|9284.8|9279.8|9284.8|9279.8|9272.3|9267.3|146
1697538900000|2023-10-17 10:35:00|9285.3|9280.3|9281.3|9276.3|9285.8|9280.8|9279.3|9274.3|90
1697539200000|2023-10-17 10:40:00|9280.8|9275.8|9276.3|9271.3|9280.8|9275.8|9272.8|9267.8|110
1697539500000|2023-10-17 10:45:00|9275.8|9270.8|9282.8|9277.8|9283.3|9278.3|9274.8|9269.8|69
1697539800000|2023-10-17 10:50:00|9283.3|9278.3|9288.3|9283.3|9290.3|9285.3|9282.8|9277.8|92
1697540100000|2023-10-17 10:55:00|9288.8|9283.8|9283.8|9278.8|9291.3|9286.3|9283.8|9278.8|126
1697540400000|2023-10-17 11:00:00|9283.3|9278.3|9281.8|9276.8|9288.8|9283.8|9280.8|9275.8|68
1697540700000|2023-10-17 11:05:00|9281.3|9276.3|9266.8|9261.8|9281.8|9276.8|9265.8|9260.8|112
1697541000000|2023-10-17 11:10:00|9266.3|9261.3|9269.8|9264.8|9270.8|9265.8|9262.8|9257.8|170
1697541300000|2023-10-17 11:15:00|9270.3|9265.3|9269.8|9264.8|9274.8|9269.8|9269.8|9264.8|68
1697541600000|2023-10-17 11:20:00|9270.3|9265.3|9265.8|9260.8|9270.3|9265.3|9263.8|9258.8|68
1697541900000|2023-10-17 11:25:00|9266.3|9261.3|9269.8|9264.8|9271.8|9266.8|9258.8|9253.8|122
1697542200000|2023-10-17 11:30:00|9269.3|9264.3|9271.8|9266.8|9272.8|9267.8|9263.8|9258.8|72
1697542500000|2023-10-17 11:35:00|9272.3|9267.3|9273.8|9268.8|9274.8|9269.8|9269.3|9264.3|77
1697542800000|2023-10-17 11:40:00|9274.3|9269.3|9271.8|9266.8|9275.8|9270.8|9268.8|9263.8|60
1697543100000|2023-10-17 11:45:00|9271.3|9266.3|9272.8|9267.8|9272.8|9267.8|9266.3|9261.3|55
1697543400000|2023-10-17 11:50:00|9273.3|9268.3|9267.8|9262.8|9273.8|9268.8|9263.8|9258.8|44
1697543700000|2023-10-17 11:55:00|9268.3|9263.3|9270.8|9265.8|9271.3|9266.3|9266.3|9261.3|60
1697544000000|2023-10-17 12:00:00|9270.3|9265.3|9272.8|9267.8|9274.8|9269.8|9266.3|9261.3|97
1697544300000|2023-10-17 12:05:00|9273.3|9268.3|9264.8|9259.8|9275.3|9270.3|9260.8|9255.8|64
1697544600000|2023-10-17 12:10:00|9265.3|9260.3|9265.8|9260.8|9266.3|9261.3|9259.8|9254.8|72
1697544900000|2023-10-17 12:15:00|9266.3|9261.3|9275.3|9270.3|9275.3|9270.3|9265.8|9260.8|77
1697545200000|2023-10-17 12:20:00|9274.8|9269.8|9271.8|9266.8|9278.3|9273.3|9271.3|9266.3|87
1697545500000|2023-10-17 12:25:00|9271.3|9266.3|9274.3|9269.3|9276.8|9271.8|9267.8|9262.8|85
1697545800000|2023-10-17 12:30:00|9267.3|9262.3|9263.3|9258.3|9273.3|9268.3|9260.8|9255.8|126
1697546100000|2023-10-17 12:35:00|9263.8|9258.8|9258.8|9253.8|9266.8|9261.8|9256.8|9251.8|102
1697546400000|2023-10-17 12:40:00|9259.8|9254.8|9259.8|9254.8|9263.3|9258.3|9256.3|9251.3|75
1697546700000|2023-10-17 12:45:00|9259.3|9254.3|9252.8|9247.8|9259.8|9254.8|9247.8|9242.8|106
1697547000000|2023-10-17 12:50:00|9252.3|9247.3|9247.8|9242.8|9253.3|9248.3|9245.3|9240.3|53
1697547300000|2023-10-17 12:55:00|9247.3|9242.3|9243.8|9238.8|9248.8|9243.8|9238.8|9233.8|102
1697547600000|2023-10-17 13:00:00|9243.3|9238.3|9237.3|9232.3|9246.3|9241.3|9234.8|9229.8|94
1697547900000|2023-10-17 13:05:00|9236.8|9231.8|9240.8|9235.8|9244.3|9239.3|9231.3|9226.3|242
1697548200000|2023-10-17 13:10:00|9241.3|9236.3|9240.3|9235.3|9246.8|9241.8|9239.3|9234.3|73
1697548500000|2023-10-17 13:15:00|9240.8|9235.8|9236.8|9231.8|9241.8|9236.8|9231.8|9226.8|90
1697548800000|2023-10-17 13:20:00|9237.3|9232.3|9233.3|9228.3|9238.3|9233.3|9230.8|9225.8|136
1697549100000|2023-10-17 13:25:00|9232.8|9227.8|9221.8|9216.8|9236.3|9231.3|9219.8|9214.8|183
1697549400000|2023-10-17 13:30:00|9221.3|9216.3|9242.3|9237.3|9242.3|9237.3|9221.3|9216.3|517
1697549700000|2023-10-17 13:35:00|9241.8|9236.8|9255.8|9250.8|9256.8|9251.8|9236.3|9231.3|382
1697550000000|2023-10-17 13:40:00|9255.3|9250.3|9249.3|9244.3|9259.3|9254.3|9246.3|9241.3|474
1697550300000|2023-10-17 13:45:00|9248.8|9243.8|9243.3|9238.3|9256.3|9251.3|9242.3|9237.3|247
1697550600000|2023-10-17 13:50:00|9242.8|9237.8|9240.3|9235.3|9250.8|9245.8|9239.8|9234.8|368
1697550900000|2023-10-17 13:55:00|9240.8|9235.8|9245.3|9240.3|9248.3|9243.3|9236.3|9231.3|357
1697551200000|2023-10-17 14:00:00|9244.8|9239.8|9235.8|9230.8|9246.3|9241.3|9235.3|9230.3|261
1697551500000|2023-10-17 14:05:00|9235.3|9230.3|9261.3|9256.3|9261.8|9256.8|9235.3|9230.3|198
1697551800000|2023-10-17 14:10:00|9261.6|9256.6|9266.1|9261.1|9268.1|9263.1|9258.6|9253.6|358
1697552100000|2023-10-17 14:15:00|9267.1|9262.1|9268.6|9263.6|9271.1|9266.1|9264.6|9259.6|215
1697552400000|2023-10-17 14:20:00|9268.1|9263.1|9268.6|9263.6|9277.1|9272.1|9265.1|9260.1|148
1697552700000|2023-10-17 14:25:00|9268.1|9263.1|9270.1|9265.1|9274.6|9269.6|9264.1|9259.1|340
1697553000000|2023-10-17 14:30:00|9269.6|9264.6|9278.6|9273.6|9278.6|9273.6|9263.6|9258.6|171
1697553300000|2023-10-17 14:35:00|9279.6|9274.6|9282.6|9277.6|9285.6|9280.6|9277.6|9272.6|269
1697553600000|2023-10-17 14:40:00|9283.1|9278.1|9281.6|9276.6|9286.1|9281.1|9278.6|9273.6|247
1697553900000|2023-10-17 14:45:00|9282.1|9277.1|9285.1|9280.1|9289.6|9284.6|9281.6|9276.6|192
1697554200000|2023-10-17 14:50:00|9285.6|9280.6|9291.6|9286.6|9291.6|9286.6|9281.6|9276.6|477
1697554500000|2023-10-17 14:55:00|9291.1|9286.1|9293.6|9288.6|9296.6|9291.6|9290.6|9285.6|263
1697554800000|2023-10-17 15:00:00|9294.1|9289.1|9294.6|9289.6|9296.6|9291.6|9286.1|9281.1|188
1697555100000|2023-10-17 15:05:00|9295.1|9290.1|9288.6|9283.6|9295.6|9290.6|9287.6|9282.6|298
1697555400000|2023-10-17 15:10:00|9289.6|9284.6|9294.1|9289.1|9296.6|9291.6|9287.6|9282.6|249
1697555700000|2023-10-17 15:15:00|9294.6|9289.6|9299.6|9294.6|9299.6|9294.6|9292.6|9287.6|309
1697556000000|2023-10-17 15:20:00|9300.6|9295.6|9291.6|9286.6|9301.1|9296.1|9289.1|9284.1|364
1697556300000|2023-10-17 15:25:00|9291.1|9286.1|9297.1|9292.1|9298.6|9293.6|9290.6|9285.6|369
1697556600000|2023-10-17 15:30:00|9298.1|9291.1|9303.1|9297.1|9307.1|9301.1|9297.1|9291.1|578
1697556900000|2023-10-17 15:35:00|9302.1|9296.1|9311.1|9304.1|9312.1|9306.1|9302.1|9295.1|222
1697557200000|2023-10-17 15:40:00|9312.1|9306.1|9316.1|9310.1|9316.1|9310.1|9310.1|9304.1|69
1697557500000|2023-10-17 15:45:00|9317.1|9311.1|9318.1|9312.1|9318.1|9312.1|9313.1|9307.1|50
1697557800000|2023-10-17 15:50:00|9319.1|9313.1|9319.1|9313.1|9321.1|9315.1|9317.1|9310.1|45
1697558100000|2023-10-17 15:55:00|9320.1|9312.1|9316.1|9309.1|9320.1|9313.1|9311.1|9305.1|57
1697558400000|2023-10-17 16:00:00|9317.1|9310.1|9320.1|9313.1|9323.1|9316.1|9316.1|9309.1|397
1697558700000|2023-10-17 16:05:00|9319.1|9312.1|9322.1|9315.1|9323.1|9317.1|9316.1|9309.1|15
1697559000000|2023-10-17 16:10:00|9324.1|9316.1|9325.1|9318.1|9325.1|9318.1|9318.1|9312.1|37
1697559300000|2023-10-17 16:15:00|9326.1|9319.1|9328.1|9321.1|9328.1|9322.1|9323.1|9317.1|32
1697559600000|2023-10-17 16:20:00|9327.1|9320.1|9330.1|9324.1|9335.1|9329.1|9326.1|9319.1|33
1697559900000|2023-10-17 16:25:00|9331.1|9323.1|9339.1|9332.1|9339.1|9332.1|9331.1|9323.1|32
1697560200000|2023-10-17 16:30:00|9338.1|9333.1|9334.1|9328.1|9340.1|9333.1|9333.1|9327.1|18
1697560500000|2023-10-17 16:35:00|9333.1|9327.1|9332.1|9325.1|9335.1|9328.1|9331.1|9324.1|21
1697560800000|2023-10-17 16:40:00|9331.1|9326.1|9331.1|9324.1|9333.1|9326.1|9330.1|9323.1|5
1697561100000|2023-10-17 16:45:00|9330.1|9323.1|9329.1|9322.1|9331.1|9324.1|9321.1|9314.1|9
1697561400000|2023-10-17 16:50:00|9328.1|9320.1|9321.1|9315.1|9328.1|9320.1|9314.1|9308.1|134
1697561700000|2023-10-17 16:55:00|9322.1|9314.1|9316.1|9309.1|9325.1|9319.1|9313.1|9305.1|31
1697562000000|2023-10-17 17:00:00|9317.1|9310.1|9317.1|9310.1|9323.1|9314.1|9314.1|9307.1|8
1697562300000|2023-10-17 17:05:00|9318.1|9311.1|9319.1|9312.1|9319.1|9312.1|9315.1|9308.1|10
1697562600000|2023-10-17 17:10:00|9318.1|9311.1|9316.1|9309.1|9319.1|9312.1|9316.1|9309.1|10
1697562900000|2023-10-17 17:15:00|9317.1|9308.1|9318.1|9310.1|9320.1|9313.1|9316.1|9308.1|18
1697563200000|2023-10-17 17:20:00|9317.1|9309.1|9312.1|9305.1|9318.1|9310.1|9312.1|9304.1|7
1697563500000|2023-10-17 17:25:00|9313.1|9306.1|9314.1|9307.1|9315.1|9308.1|9313.1|9306.1|1
1697563800000|2023-10-17 17:30:00|9313.1|9306.1|9309.1|9303.1|9313.1|9306.1|9306.1|9300.1|11
1697564100000|2023-10-17 17:35:00|9310.1|9304.1|9308.1|9301.1|9311.1|9304.1|9307.1|9300.1|10
1697564400000|2023-10-17 17:40:00|9309.1|9302.1|9309.1|9302.1|9311.1|9303.1|9307.1|9300.1|7
1697564700000|2023-10-17 17:45:00|9308.1|9301.1|9308.1|9301.1|9309.1|9302.1|9305.1|9298.1|8
1697565000000|2023-10-17 17:50:00|9307.1|9300.1|9301.1|9293.1|9308.1|9300.1|9298.1|9291.1|25
1697565300000|2023-10-17 17:55:00|9300.1|9292.1|9303.6|9291.6|9304.1|9296.1|9300.1|9291.6|18
1697565600000|2023-10-17 18:00:00|9303.5|9291.5|9301.7|9289.7|9305.8|9293.8|9301.6|9289.6|2
1697565900000|2023-10-17 18:05:00|9301.8|9289.8|9303.8|9291.8|9303.8|9291.8|9299.7|9287.7|0
1697566200000|2023-10-17 18:10:00|9303.7|9291.7|9305.8|9293.8|9307.8|9295.8|9301.7|9289.7|0
1697566500000|2023-10-17 18:15:00|9305.7|9293.7|9305.6|9293.6|9311.8|9299.8|9305.6|9293.6|0
1697566800000|2023-10-17 18:20:00|9305.7|9293.7|9309.6|9297.6|9309.8|9297.8|9305.6|9293.6|0
1697567100000|2023-10-17 18:25:00|9309.5|9297.5|9309.6|9297.6|9311.7|9299.7|9307.5|9295.5|0
1697567400000|2023-10-17 18:30:00|9309.5|9297.5|9309.6|9297.6|9311.6|9299.6|9306.5|9294.5|0
1697567700000|2023-10-17 18:35:00|9309.7|9297.7|9313.7|9301.7|9313.7|9301.7|9307.5|9295.5|0
1697568000000|2023-10-17 18:40:00|9313.6|9301.6|9313.6|9301.6|9315.7|9303.7|9311.7|9299.7|0
1697568300000|2023-10-17 18:45:00|9313.7|9301.7|9313.7|9301.7|9317.7|9305.7|9311.6|9299.6|0
1697568600000|2023-10-17 18:50:00|9311.7|9299.7|9299.4|9287.4|9313.7|9301.7|9299.4|9287.4|0
1697568900000|2023-10-17 18:55:00|9297.4|9285.4|9300.1|9288.1|9305.2|9293.2|9297.1|9285.1|0
1697569200000|2023-10-17 19:00:00|9301|9289|9299.1|9287.1|9301.1|9289.1|9297|9285|0
1697569500000|2023-10-17 19:05:00|9297.1|9285.1|9305.2|9293.2|9307.3|9295.3|9297|9285|0
1697569800000|2023-10-17 19:10:00|9305.3|9293.3|9305.3|9293.3|9307.4|9295.4|9305.2|9293.2|0
1697570100000|2023-10-17 19:15:00|9305.4|9293.4|9305.4|9293.4|9307.4|9295.4|9303.2|9291.2|0
1697570400000|2023-10-17 19:20:00|9305.3|9293.3|9305.3|9293.3|9309.4|9297.4|9305.3|9293.3|0
1697570700000|2023-10-17 19:25:00|9307.3|9295.3|9309.4|9297.4|9311.4|9299.4|9307.3|9295.3|0
1697571000000|2023-10-17 19:30:00|9311.3|9299.3|9307.2|9295.2|9311.4|9299.4|9307.2|9295.2|0
1697571300000|2023-10-17 19:35:00|9307.3|9295.3|9309.2|9297.2|9309.3|9297.3|9305.2|9293.2|0
1697571600000|2023-10-17 19:40:00|9309.3|9297.3|9307.2|9295.2|9309.3|9297.3|9305.2|9293.2|0
1697571900000|2023-10-17 19:45:00|9307.1|9295.1|9307.3|9295.3|9307.3|9295.3|9305.1|9293.1|0
1697572200000|2023-10-17 19:50:00|9307.2|9295.2|9315.4|9303.4|9315.4|9303.4|9307.2|9295.2|0
1697572500000|2023-10-17 19:55:00|9316.4|9304.4|9318.5|9306.5|9319.5|9307.5|9313.4|9301.4|0
1697572800000|2023-10-17 20:00:00|9319.9|9307.9|9314.2|9302.2|9321.9|9309.9|9314.2|9302.2|0
1697573100000|2023-10-17 20:05:00|9313.8|9301.8|9311.8|9299.8|9314.2|9302.2|9309.4|9297.4|0
1697573400000|2023-10-17 20:10:00|9311.4|9299.4|9311.6|9299.6|9312.8|9300.8|9310.4|9298.4|0
1697573700000|2023-10-17 20:15:00|9310.8|9298.8|9312.8|9300.8|9313.8|9301.8|9310.8|9298.8|0
1697574000000|2023-10-17 20:20:00|9312.6|9300.6|9313.8|9301.8|9314.2|9302.2|9311.8|9299.8|0
1697574300000|2023-10-17 20:25:00|9314.2|9302.2|9314.6|9302.6|9314.6|9302.6|9313.8|9301.8|0
1697574600000|2023-10-17 20:30:00|9314.7|9302.7|9318|9306|9319.5|9307.5|9314.7|9302.7|0
1697574900000|2023-10-17 20:35:00|9317.6|9305.6|9319.5|9307.5|9319.5|9307.5|9317|9305|0
1697575200000|2023-10-17 20:40:00|9319.9|9307.9|9318.5|9306.5|9320.5|9308.5|9318|9306|0
1697575500000|2023-10-17 20:45:00|9318.4|9306.4|9317|9305|9319.1|9307.1|9317|9305|0
1697575800000|2023-10-17 20:50:00|9317.1|9305.1|9315.2|9303.2|9318|9306|9314.6|9302.6|0
1697576100000|2023-10-17 20:55:00|9314.8|9302.8|9316.1|9304.1|9316.1|9304.1|9314.6|9302.6|0
1697576400000|2023-10-17 21:00:00|9316.4|9304.4|9315.8|9303.8|9316.6|9304.6|9315.6|9303.6|0
1697576700000|2023-10-17 21:05:00|9315.9|9303.9|9314.6|9302.6|9316.4|9304.4|9314.6|9302.6|0
1697577000000|2023-10-17 21:10:00|9314.7|9302.7|9315.2|9303.2|9315.6|9303.6|9314.7|9302.7|0
1697577300000|2023-10-17 21:15:00|9315.4|9303.4|9314.8|9302.8|9315.4|9303.4|9314|9302|0
1697577600000|2023-10-17 21:20:00|9314.3|9302.3|9313.5|9301.5|9314.7|9302.7|9313.1|9301.1|0
1697577900000|2023-10-17 21:25:00|9313.7|9301.7|9313.7|9301.7|9313.7|9301.7|9313.5|9301.5|0
1697578200000|2023-10-17 21:30:00|9313.6|9301.6|9314.3|9302.3|9314.3|9302.3|9312.9|9300.9|0
1697578500000|2023-10-17 21:35:00|9314.2|9302.2|9312.5|9300.5|9314.2|9302.2|9311.7|9299.7|0
1697578800000|2023-10-17 21:40:00|9312.3|9300.3|9311.7|9299.7|9312.3|9300.3|9311.3|9299.3|0
1697579100000|2023-10-17 21:45:00|9311.9|9299.9|9312.1|9300.1|9312.1|9300.1|9311.9|9299.9|0
1697579400000|2023-10-17 21:50:00|9311.9|9299.9|9312.1|9300.1|9312.1|9300.1|9311.9|9299.9|0
1697579700000|2023-10-17 21:55:00|9312.3|9300.3|9311.7|9299.7|9312.3|9300.3|9311.7|9299.7|0
1697580000000|2023-10-17 22:00:00|9311.5|9299.5|9305.8|9293.8|9311.9|9299.9|9305.4|9293.4|0
1697580300000|2023-10-17 22:05:00|9305.9|9293.9|9305.7|9293.7|9307.3|9295.3|9305.7|9293.7|0
1697580600000|2023-10-17 22:10:00|9305.1|9293.1|9305.1|9293.1|9305.7|9293.7|9304.3|9292.3|0
1697580900000|2023-10-17 22:15:00|9305.5|9293.5|9306.7|9294.7|9306.7|9294.7|9305.1|9293.1|0
1697581200000|2023-10-17 22:20:00|9306.1|9294.1|9306.7|9294.7|9307.5|9295.5|9306.1|9294.1|0
1697581500000|2023-10-17 22:25:00|9307.1|9295.1|9305.7|9293.7|9307.1|9295.1|9305.7|9293.7|0
1697581800000|2023-10-17 22:30:00|9306.1|9294.1|9306.7|9294.7|9308.1|9296.1|9306.1|9294.1|0
1697582100000|2023-10-17 22:35:00|9307.1|9295.1|9308.1|9296.1|9308.1|9296.1|9306.7|9294.7|0
1697582400000|2023-10-17 22:40:00|9307.5|9295.5|9307.1|9295.1|9308.1|9296.1|9306.7|9294.7|0
1697582700000|2023-10-17 22:45:00|9307.5|9295.5|9307.5|9295.5|9308.1|9296.1|9306.7|9294.7|0
1697583000000|2023-10-17 22:50:00|9308.1|9296.1|9307.5|9295.5|9308.1|9296.1|9306.1|9294.1|0
1697583300000|2023-10-17 22:55:00|9307.3|9295.3|9305.1|9293.1|9307.3|9295.3|9305.1|9293.1|0
1697583600000|2023-10-17 23:00:00|9305.7|9293.7|9306.7|9294.7|9307.5|9295.5|9305.7|9293.7|0
1697583900000|2023-10-17 23:05:00|9306.1|9294.1|9306.7|9294.7|9307.1|9295.1|9306.1|9294.1|0
1697584200000|2023-10-17 23:10:00|9306.1|9294.1|9304.5|9292.5|9306.7|9294.7|9304.3|9292.3|0
1697584500000|2023-10-17 23:15:00|9304.7|9292.7|9303.7|9291.7|9305.1|9293.1|9303.1|9291.1|0
1697584800000|2023-10-17 23:20:00|9303.3|9291.3|9304.3|9292.3|9304.7|9292.7|9302.3|9290.3|0
1697585100000|2023-10-17 23:25:00|9304.7|9292.7|9302.3|9290.3|9305.1|9293.1|9302.3|9290.3|0
1697585400000|2023-10-17 23:30:00|9302.9|9290.9|9302.9|9290.9|9302.9|9290.9|9301.9|9289.9|0
1697585700000|2023-10-17 23:35:00|9302.3|9290.3|9302.5|9290.5|9302.9|9290.9|9300.9|9288.9|0
1697586000000|2023-10-17 23:40:00|9302.9|9290.9|9302.9|9290.9|9302.9|9290.9|9302.3|9290.3|0
1697586300000|2023-10-17 23:45:00|9302.5|9290.5|9301.5|9289.5|9302.9|9290.9|9300.9|9288.9|0
1697586600000|2023-10-17 23:50:00|9301.9|9289.9|9298.5|9286.5|9301.9|9289.9|9298.1|9286.1|0
1697586900000|2023-10-17 23:55:00|9298.4|9286.4|9297|9285|9298.5|9286.5|9297|9285|0
1697587200000|2023-10-18 00:00:00|9296.8|9284.8|9295.1|9283.1|9298.5|9286.5|9294.7|9282.7|0
1697587500000|2023-10-18 00:05:00|9295.7|9283.7|9292.7|9280.7|9296.1|9284.1|9292.3|9280.3|0
1697587800000|2023-10-18 00:10:00|9293.3|9281.3|9287.5|9275.5|9294.1|9282.1|9286.1|9274.1|0
1697588100000|2023-10-18 00:15:00|9287.3|9275.3|9280.3|9268.3|9288.9|9276.9|9278.3|9266.3|0
1697588400000|2023-10-18 00:20:00|9278.4|9266.4|9286.2|9274.2|9286.2|9274.2|9278.4|9266.4|0
1697588700000|2023-10-18 00:25:00|9288.2|9276.2|9287.7|9275.7|9288.3|9276.3|9286.2|9274.2|0
1697589000000|2023-10-18 00:30:00|9285.7|9273.7|9281.8|9269.8|9285.8|9273.8|9281.8|9269.8|0
1697589300000|2023-10-18 00:35:00|9283.8|9271.8|9279.8|9267.8|9283.8|9271.8|9277.9|9265.9|0
1697589600000|2023-10-18 00:40:00|9279.9|9267.9|9281.8|9269.8|9281.8|9269.8|9279.9|9267.9|0
1697589900000|2023-10-18 00:45:00|9279.8|9267.8|9279.8|9267.8|9279.8|9267.8|9279.8|9267.8|0
1697590200000|2023-10-18 00:50:00|9277.9|9265.9|9273.9|9261.9|9278.8|9266.8|9273.8|9261.8|0
1697590500000|2023-10-18 00:55:00|9273.8|9261.8|9273.9|9261.9|9277.8|9265.8|9273.8|9261.8|0
1697590800000|2023-10-18 01:00:00|9273.8|9261.8|9277.8|9265.8|9277.8|9265.8|9271.9|9259.9|0
1697591100000|2023-10-18 01:05:00|9276.8|9264.8|9275.8|9263.8|9277.8|9265.8|9275.8|9263.8|0
1697591400000|2023-10-18 01:10:00|9277.8|9265.8|9275.8|9263.8|9279.8|9267.8|9273.9|9261.9|0
1697591700000|2023-10-18 01:15:00|9277.8|9265.8|9281.8|9269.8|9281.8|9269.8|9275.8|9263.8|0
1697592000000|2023-10-18 01:20:00|9283.7|9271.7|9285.7|9273.7|9285.8|9273.8|9281.7|9269.7|0
1697592300000|2023-10-18 01:25:00|9285.8|9273.8|9285.7|9273.7|9285.8|9273.8|9283.7|9271.7|0
1697592600000|2023-10-18 01:30:00|9287.7|9275.7|9287.7|9275.7|9291.7|9279.7|9285.7|9273.7|0
1697592900000|2023-10-18 01:35:00|9289.7|9277.7|9285.7|9273.7|9289.7|9277.7|9283.7|9271.7|0
1697593200000|2023-10-18 01:40:00|9284.7|9272.7|9281.8|9269.8|9285.7|9273.7|9281.8|9269.8|0
1697593500000|2023-10-18 01:45:00|9283.7|9271.7|9281.8|9269.8|9283.7|9271.7|9279.8|9267.8|0
1697593800000|2023-10-18 01:50:00|9283.7|9271.7|9289.7|9277.7|9289.7|9277.7|9283.7|9271.7|0
1697594100000|2023-10-18 01:55:00|9287.7|9275.7|9291.6|9279.6|9293.6|9281.6|9287.7|9275.7|0
1697594400000|2023-10-18 02:00:00|9291.7|9279.7|9307.5|9295.5|9307.5|9295.5|9291.7|9279.7|0
1697594700000|2023-10-18 02:05:00|9305.6|9293.6|9305.5|9293.5|9308.5|9296.5|9303.5|9291.5|0
1697595000000|2023-10-18 02:10:00|9304.5|9292.5|9301.6|9289.6|9304.5|9292.5|9301.5|9289.5|0
1697595300000|2023-10-18 02:15:00|9302.5|9290.5|9301.5|9289.5|9303.5|9291.5|9299.6|9287.6|0
1697595600000|2023-10-18 02:20:00|9300.6|9288.6|9301.5|9289.5|9303.5|9291.5|9299.6|9287.6|0
1697595900000|2023-10-18 02:25:00|9301.6|9289.6|9303.5|9291.5|9303.5|9291.5|9301.6|9289.6|0
1697596200000|2023-10-18 02:30:00|9305.5|9293.5|9303.5|9291.5|9307.5|9295.5|9303.5|9291.5|0
1697596500000|2023-10-18 02:35:00|9304.5|9292.5|9303.5|9291.5|9304.5|9292.5|9303.5|9291.5|0
1697596800000|2023-10-18 02:40:00|9301.5|9289.5|9299.5|9287.5|9303.5|9291.5|9299.5|9287.5|0
1697597100000|2023-10-18 02:45:00|9297.6|9285.6|9301.6|9289.6|9301.6|9289.6|9297.6|9285.6|0
1697597400000|2023-10-18 02:50:00|9303.5|9291.5|9307.5|9295.5|9307.5|9295.5|9301.5|9289.5|0
1697597700000|2023-10-18 02:55:00|9307.4|9295.4|9305.5|9293.5|9307.5|9295.5|9305.4|9293.4|0
1697598000000|2023-10-18 03:00:00|9305.4|9293.4|9305.5|9293.5|9307.3|9295.3|9305.4|9293.4|0
1697598300000|2023-10-18 03:05:00|9306.4|9294.4|9309.2|9297.2|9309.2|9297.2|9305.5|9293.5|0
1697598600000|2023-10-18 03:10:00|9308.3|9296.3|9307.3|9295.3|9309.2|9297.2|9305.5|9293.5|0
1697598900000|2023-10-18 03:15:00|9305.5|9293.5|9303.6|9291.6|9307.3|9295.3|9303.6|9291.6|0
1697599200000|2023-10-18 03:20:00|9305.4|9293.4|9301.7|9289.7|9305.4|9293.4|9301.7|9289.7|0
1697599500000|2023-10-18 03:25:00|9302.7|9290.7|9303.6|9291.6|9305.5|9293.5|9301.7|9289.7|0
1697599800000|2023-10-18 03:30:00|9301.7|9289.7|9299.9|9287.9|9301.7|9289.7|9298|9286|0
1697600100000|2023-10-18 03:35:00|9301.7|9289.7|9299.9|9287.9|9301.7|9289.7|9299.9|9287.9|0
1697600400000|2023-10-18 03:40:00|9301.7|9289.7|9301.8|9289.8|9303.6|9291.6|9299.9|9287.9|0
1697600700000|2023-10-18 03:45:00|9303.6|9291.6|9303.6|9291.6|9303.6|9291.6|9303.6|9291.6|0
1697601000000|2023-10-18 03:50:00|9305.4|9293.4|9303.6|9291.6|9305.4|9293.4|9303.6|9291.6|0
1697601300000|2023-10-18 03:55:00|9305.5|9293.5|9307.4|9295.4|9309.2|9297.2|9304.6|9292.6|0
1697601600000|2023-10-18 04:00:00|9308.3|9296.3|9307.3|9295.3|9309.2|9297.2|9306.4|9294.4|0
1697601900000|2023-10-18 04:05:00|9306.4|9294.4|9305.5|9293.5|9307.3|9295.3|9305.5|9293.5|0
1697602200000|2023-10-18 04:10:00|9306.4|9294.4|9307.3|9295.3|9309.2|9297.2|9305.5|9293.5|0
1697602500000|2023-10-18 04:15:00|9307.4|9295.4|9311.1|9299.1|9311.1|9299.1|9307.3|9295.3|0
1697602800000|2023-10-18 04:20:00|9312.9|9300.9|9309.2|9297.2|9312.9|9300.9|9309.2|9297.2|0
1697603100000|2023-10-18 04:25:00|9307.4|9295.4|9307.4|9295.4|9307.4|9295.4|9307.4|9295.4|0
1697603400000|2023-10-18 04:30:00|9308.3|9296.3|9311.1|9299.1|9311.1|9299.1|9308.3|9296.3|0
1697604000000|2023-10-18 04:40:00|9312.9|9300.9|9312.9|9300.9|9312.9|9300.9|9312.9|9300.9|0
1697604300000|2023-10-18 04:45:00|9314.7|9302.7|9314.7|9302.7|9314.8|9302.8|9311.1|9299.1|0
1697604600000|2023-10-18 04:50:00|9313.8|9301.8|9312.9|9300.9|9314.7|9302.7|9312.9|9300.9|0
1697604900000|2023-10-18 04:55:00|9311|9299|9305.5|9293.5|9312.9|9300.9|9305.5|9293.5|0
1697605200000|2023-10-18 05:00:00|9303.7|9291.7|9299|9287|9303.7|9291.7|9282.5|9270.5|0
1697605500000|2023-10-18 05:05:00|9299.9|9287.9|9298.1|9286.1|9303.6|9291.6|9298.1|9286.1|0
1697605800000|2023-10-18 05:10:00|9297.2|9285.2|9298.1|9286.1|9299.9|9287.9|9297.2|9285.2|0
1697606100000|2023-10-18 05:15:00|9299.9|9287.9|9304.6|9292.6|9305.5|9293.5|9298.1|9286.1|0
1697606400000|2023-10-18 05:20:00|9305.5|9293.5|9305.5|9293.5|9305.5|9293.5|9303.6|9291.6|0
1697606700000|2023-10-18 05:25:00|9304.6|9292.6|9302.7|9290.7|9305.5|9293.5|9298.9|9286.9|0
1697607000000|2023-10-18 05:30:00|9303.6|9291.6|9307.3|9295.3|9307.3|9295.3|9303.6|9291.6|0
1697607300000|2023-10-18 05:35:00|9306.4|9294.4|9314.2|9302.2|9316|9304|9306.4|9294.4|0
1697607600000|2023-10-18 05:40:00|9316|9304|9316.4|9304.4|9316.5|9304.5|9312.4|9300.4|0
1697607900000|2023-10-18 05:45:00|9316.5|9304.5|9324.8|9312.8|9326.7|9314.7|9316.5|9304.5|0
1697608200000|2023-10-18 05:50:00|9326.7|9314.7|9330.4|9318.4|9330.4|9318.4|9326.7|9314.7|0
1697608500000|2023-10-18 05:55:00|9329.5|9317.5|9318.4|9306.4|9332.3|9320.3|9317.4|9305.4|0
1697608800000|2023-10-18 06:00:00|9317.5|9305.5|9314.6|9309.6|9326.7|9318.1|9314.6|9305.5|33
1697609100000|2023-10-18 06:05:00|9315.6|9310.6|9317.6|9312.6|9319.6|9314.6|9315.6|9310.6|9
1697609400000|2023-10-18 06:10:00|9317.1|9312.1|9317.6|9312.6|9319.1|9314.1|9316.6|9311.6|1
1697609700000|2023-10-18 06:15:00|9317.1|9312.1|9306.6|9301.6|9318.6|9313.6|9306.6|9301.6|13
1697610000000|2023-10-18 06:20:00|9307.1|9302.1|9308.1|9303.1|9309.1|9304.1|9303.6|9298.6|5
1697610300000|2023-10-18 06:25:00|9307.6|9302.6|9314.1|9309.1|9314.1|9309.1|9307.1|9302.1|7
1697610600000|2023-10-18 06:30:00|9313.1|9308.1|9314.6|9309.6|9315.1|9310.1|9310.1|9305.1|12
1697610900000|2023-10-18 06:35:00|9315.1|9310.1|9315.6|9310.6|9319.1|9314.1|9315.1|9310.1|5
1697611200000|2023-10-18 06:40:00|9316.1|9311.1|9308.1|9303.1|9318.1|9313.1|9308.1|9303.1|51
1697611500000|2023-10-18 06:45:00|9309.1|9304.1|9304.1|9299.1|9309.1|9304.1|9304.1|9299.1|8
1697611800000|2023-10-18 06:50:00|9306.1|9301.1|9301.1|9296.1|9307.6|9302.6|9299.6|9294.6|11
1697612100000|2023-10-18 06:55:00|9300.6|9295.6|9290.1|9285.1|9300.6|9295.6|9290.1|9285.1|28
1697612400000|2023-10-18 07:00:00|9288.6|9283.6|9282.1|9277.1|9300.1|9295.1|9279.1|9274.1|895
1697612700000|2023-10-18 07:05:00|9283.1|9278.1|9289.1|9284.1|9296.6|9291.6|9281.1|9276.1|257
1697613000000|2023-10-18 07:10:00|9289.6|9284.6|9291.1|9286.1|9294.1|9289.1|9277.1|9272.1|553
1697613300000|2023-10-18 07:15:00|9291.6|9286.6|9278.6|9273.6|9291.6|9286.6|9278.1|9273.1|129
1697613600000|2023-10-18 07:20:00|9279.1|9274.1|9271.1|9266.1|9285.1|9280.1|9271.1|9266.1|230
1697613900000|2023-10-18 07:25:00|9271.6|9266.6|9271.6|9266.6|9279.6|9274.6|9264.6|9259.6|287
1697614200000|2023-10-18 07:30:00|9272.1|9267.1|9293.1|9288.1|9293.1|9288.1|9268.1|9263.1|120
1697614500000|2023-10-18 07:35:00|9293.6|9288.6|9301.1|9296.1|9301.6|9296.6|9286.1|9281.1|126
1697614800000|2023-10-18 07:40:00|9301.5|9296.5|9290.5|9285.5|9305.5|9300.5|9286|9281|151
1697615100000|2023-10-18 07:45:00|9290|9285|9297.5|9292.5|9303.5|9298.5|9287|9282|812
1697615400000|2023-10-18 07:50:00|9297|9292|9295.5|9290.5|9300.5|9295.5|9287.5|9282.5|115
1697615700000|2023-10-18 07:55:00|9295|9290|9297|9292|9300.5|9295.5|9293|9288|297
1697616000000|2023-10-18 08:00:00|9298|9293|9294.5|9289.5|9299.5|9294.5|9288|9283|644
1697616300000|2023-10-18 08:05:00|9295|9290|9290.5|9285.5|9300|9295|9288.5|9283.5|307
1697616600000|2023-10-18 08:10:00|9291|9286|9290.5|9285.5|9297.5|9292.5|9289.5|9284.5|120
1697616900000|2023-10-18 08:15:00|9291|9286|9276.5|9271.5|9293.5|9288.5|9276.5|9271.5|61
1697617200000|2023-10-18 08:20:00|9276|9271|9286.5|9281.5|9289.5|9284.5|9276|9271|540
1697617500000|2023-10-18 08:25:00|9287|9282|9288.5|9283.5|9290.5|9285.5|9284|9279|283
1697617800000|2023-10-18 08:30:00|9288|9283|9283|9278|9290.5|9285.5|9278.5|9273.5|72
1697618100000|2023-10-18 08:35:00|9282.5|9277.5|9291.5|9286.5|9295.5|9290.5|9278|9273|85
1697618400000|2023-10-18 08:40:00|9292|9287|9291.5|9286.5|9296|9291|9289.5|9284.5|81
1697618700000|2023-10-18 08:45:00|9292|9287|9303.5|9298.5|9304.5|9299.5|9292|9287|126
1697619000000|2023-10-18 08:50:00|9303|9298|9300.5|9295.5|9307|9302|9300|9295|334
1697619300000|2023-10-18 08:55:00|9301|9296|9296.5|9291.5|9301.5|9296.5|9294|9289|114
1697619600000|2023-10-18 09:00:00|9297|9292|9289.5|9284.5|9298.5|9293.5|9287.5|9282.5|80
1697619900000|2023-10-18 09:05:00|9290|9285|9299.5|9294.5|9302.5|9297.5|9290|9285|77
1697620200000|2023-10-18 09:10:00|9300|9295|9302.5|9297.5|9307|9302|9298.5|9293.5|102
1697620500000|2023-10-18 09:15:00|9302|9297|9306.5|9301.5|9309|9304|9301|9296|84
1697620800000|2023-10-18 09:20:00|9307|9302|9302|9297|9308.5|9303.5|9302|9297|26
1697621100000|2023-10-18 09:25:00|9302.5|9297.5|9294|9289|9304.5|9299.5|9291.5|9286.5|147
1697621400000|2023-10-18 09:30:00|9293.5|9288.5|9290|9285|9294.5|9289.5|9282.5|9277.5|113
1697621700000|2023-10-18 09:35:00|9290.5|9285.5|9288.5|9283.5|9292.5|9287.5|9286.5|9281.5|41
1697622000000|2023-10-18 09:40:00|9288|9283|9281.5|9276.5|9289.5|9284.5|9281|9276|151
1697622300000|2023-10-18 09:45:00|9282|9277|9285.5|9280.5|9290|9285|9279|9274|41
1697622600000|2023-10-18 09:50:00|9286|9281|9287.5|9282.5|9289|9284|9281.5|9276.5|31
1697622900000|2023-10-18 09:55:00|9287|9282|9282.5|9277.5|9288.5|9283.5|9282|9277|64
1697623200000|2023-10-18 10:00:00|9281.5|9276.5|9277|9272|9284.5|9279.5|9277|9272|187
1697623500000|2023-10-18 10:05:00|9276.5|9271.5|9276.5|9271.5|9277.5|9272.5|9271|9266|157
1697623800000|2023-10-18 10:10:00|9276|9271|9265.5|9260.5|9276|9271|9263|9258|76
1697624100000|2023-10-18 10:15:00|9265|9260|9263.5|9258.5|9267.5|9262.5|9260|9255|83
1697624400000|2023-10-18 10:20:00|9263|9258|9246.5|9241.5|9263.5|9258.5|9246|9241|158
1697624700000|2023-10-18 10:25:00|9247|9242|9239.5|9234.5|9249|9244|9232.5|9227.5|207
1697625000000|2023-10-18 10:30:00|9239|9234|9241|9236|9246|9241|9238.5|9233.5|68
1697625300000|2023-10-18 10:35:00|9240|9235|9233.5|9228.5|9240.5|9235.5|9233|9228|85
1697625600000|2023-10-18 10:40:00|9233|9228|9230.5|9225.5|9235|9230|9228|9223|148
1697625900000|2023-10-18 10:45:00|9230|9225|9231|9226|9237.5|9232.5|9228.5|9223.5|46
1697626200000|2023-10-18 10:50:00|9230.5|9225.5|9234|9229|9234.5|9229.5|9229|9224|147
1697626500000|2023-10-18 10:55:00|9233|9228|9232.5|9227.5|9235|9230|9230|9225|144
1697626800000|2023-10-18 11:00:00|9232|9227|9236|9231|9236|9231|9229.5|9224.5|226
1697627100000|2023-10-18 11:05:00|9236.5|9231.5|9242.5|9237.5|9244.5|9239.5|9235.5|9230.5|175
1697627400000|2023-10-18 11:10:00|9243|9238|9228.5|9223.5|9243|9238|9227.5|9222.5|102
1697627700000|2023-10-18 11:15:00|9229|9224|9231.5|9226.5|9234|9229|9229|9224|59
1697628000000|2023-10-18 11:20:00|9231|9226|9229|9224|9231.5|9226.5|9226|9221|108
1697628300000|2023-10-18 11:25:00|9229.5|9224.5|9232|9227|9235|9230|9229|9224|61
1697628600000|2023-10-18 11:30:00|9231.5|9226.5|9239.5|9234.5|9239.5|9234.5|9229.5|9224.5|72
1697628900000|2023-10-18 11:35:00|9240|9235|9245.5|9240.5|9248.5|9243.5|9239.5|9234.5|50
1697629200000|2023-10-18 11:40:00|9246.4|9241.4|9243.4|9238.4|9249.9|9244.9|9242.4|9237.4|89
1697629500000|2023-10-18 11:45:00|9243.9|9238.9|9242.4|9237.4|9246.9|9241.9|9241.4|9236.4|34
1697629800000|2023-10-18 11:50:00|9242.9|9237.9|9248.4|9243.4|9248.9|9243.9|9240.4|9235.4|93
1697630100000|2023-10-18 11:55:00|9248.9|9243.9|9253.9|9248.9|9253.9|9248.9|9247.4|9242.4|57
1697630400000|2023-10-18 12:00:00|9254.9|9249.9|9254.9|9249.9|9255.9|9250.9|9251.4|9246.4|1182
1697630700000|2023-10-18 12:05:00|9255.4|9250.4|9259.4|9254.4|9262.4|9257.4|9255.4|9250.4|37
1697631000000|2023-10-18 12:10:00|9259.9|9254.9|9255.9|9250.9|9260.9|9255.9|9251.4|9246.4|69
1697631300000|2023-10-18 12:15:00|9256.4|9251.4|9260.9|9255.9|9261.4|9256.4|9252.9|9247.9|19
1697631600000|2023-10-18 12:20:00|9260.4|9255.4|9258.9|9253.9|9264.4|9259.4|9258.4|9253.4|114
1697631900000|2023-10-18 12:25:00|9259.4|9254.4|9258.4|9253.4|9261.4|9256.4|9258.4|9253.4|46
1697632200000|2023-10-18 12:30:00|9259.4|9254.4|9258.9|9253.9|9264.4|9259.4|9256.9|9251.9|89
1697632500000|2023-10-18 12:35:00|9260.4|9255.4|9256.4|9251.4|9260.9|9255.9|9254.9|9249.9|46
1697632800000|2023-10-18 12:40:00|9256.9|9251.9|9250.4|9245.4|9258.9|9253.9|9247.4|9242.4|103
1697633100000|2023-10-18 12:45:00|9249.9|9244.9|9239.4|9234.4|9250.4|9245.4|9237.9|9232.9|43
1697633400000|2023-10-18 12:50:00|9239.9|9234.9|9231.4|9226.4|9239.9|9234.9|9229.4|9224.4|114
1697633700000|2023-10-18 12:55:00|9231.9|9226.9|9229.4|9224.4|9233.9|9228.9|9228.9|9223.9|114
1697634000000|2023-10-18 13:00:00|9230.4|9225.4|9234.9|9229.9|9238.4|9233.4|9227.4|9222.4|136
1697634300000|2023-10-18 13:05:00|9235.4|9230.4|9236.4|9231.4|9239.4|9234.4|9229.9|9224.9|221
1697634600000|2023-10-18 13:10:00|9236.9|9231.9|9240.9|9235.9|9242.4|9237.4|9236.9|9231.9|177
1697634900000|2023-10-18 13:15:00|9240.4|9235.4|9237.4|9232.4|9240.4|9235.4|9234.4|9229.4|54
1697635200000|2023-10-18 13:20:00|9236.9|9231.9|9243.9|9238.9|9244.9|9239.9|9235.4|9230.4|96
1697635500000|2023-10-18 13:25:00|9243.4|9238.4|9240.4|9235.4|9243.4|9238.4|9237.4|9232.4|49
1697635800000|2023-10-18 13:30:00|9240.9|9235.9|9237.9|9232.9|9245.9|9240.9|9233.4|9228.4|173
1697636100000|2023-10-18 13:35:00|9238.4|9233.4|9226.4|9221.4|9239.9|9234.9|9222.9|9217.9|318
1697636400000|2023-10-18 13:40:00|9225.9|9220.9|9221.4|9216.4|9226.9|9221.9|9217.4|9212.4|181
1697636700000|2023-10-18 13:45:00|9221.9|9216.9|9223.4|9218.4|9224.4|9219.4|9214.9|9209.9|123
1697637000000|2023-10-18 13:50:00|9222.9|9217.9|9219.9|9214.9|9222.9|9217.9|9216.9|9211.9|65
1697637300000|2023-10-18 13:55:00|9220.9|9215.9|9218.9|9213.9|9228.9|9223.9|9215.9|9210.9|85
1697637600000|2023-10-18 14:00:00|9218.4|9213.4|9211.4|9206.4|9221.9|9216.9|9205.4|9200.4|167
1697637900000|2023-10-18 14:05:00|9210.9|9205.9|9215.4|9210.4|9226.4|9221.4|9207.9|9202.9|118
1697638200000|2023-10-18 14:10:00|9216.2|9211.2|9217.7|9212.7|9218.2|9213.2|9209.2|9204.2|107
1697638500000|2023-10-18 14:15:00|9217.2|9212.2|9241.7|9236.7|9241.7|9236.7|9211.7|9206.7|91
1697638800000|2023-10-18 14:20:00|9241.2|9236.2|9241.7|9236.7|9246.2|9241.2|9235.2|9230.2|142
1697639100000|2023-10-18 14:25:00|9242.2|9237.2|9218.7|9213.7|9242.2|9237.2|9218.7|9213.7|65
1697639400000|2023-10-18 14:30:00|9219.2|9214.2|9219.7|9214.7|9225.7|9220.7|9216.2|9211.2|161
1697639700000|2023-10-18 14:35:00|9219.2|9214.2|9221.7|9216.7|9224.7|9219.7|9216.7|9211.7|86
1697640000000|2023-10-18 14:40:00|9221.2|9216.2|9224.2|9219.2|9224.7|9219.7|9214.7|9209.7|132
1697640300000|2023-10-18 14:45:00|9223.7|9218.7|9216.2|9211.2|9227.7|9222.7|9215.2|9210.2|99
1697640600000|2023-10-18 14:50:00|9215.7|9210.7|9205.2|9200.2|9215.7|9210.7|9205.2|9200.2|134
1697640900000|2023-10-18 14:55:00|9204.7|9199.7|9212.7|9207.7|9213.7|9208.7|9204.7|9199.7|125
1697641200000|2023-10-18 15:00:00|9211.7|9206.7|9221.7|9216.7|9222.2|9217.2|9208.7|9203.7|95
1697641500000|2023-10-18 15:05:00|9221.2|9216.2|9205.7|9200.7|9221.7|9216.7|9205.7|9200.7|136
1697641800000|2023-10-18 15:10:00|9206.7|9201.7|9207.7|9202.7|9211.7|9206.7|9205.7|9200.7|225
1697642100000|2023-10-18 15:15:00|9208.2|9203.2|9216.7|9211.7|9217.2|9212.2|9207.7|9202.7|77
1697642400000|2023-10-18 15:20:00|9216.2|9211.2|9210.7|9205.7|9216.2|9211.2|9208.2|9203.2|222
1697642700000|2023-10-18 15:25:00|9210.2|9205.2|9215.2|9210.2|9218.7|9213.7|9210.2|9205.2|329
1697643000000|2023-10-18 15:30:00|9216.2|9209.2|9215.2|9209.2|9216.2|9210.2|9207.2|9201.2|626
1697643300000|2023-10-18 15:35:00|9213.2|9208.2|9213.2|9207.2|9218.2|9211.2|9204.2|9198.2|347
1697643600000|2023-10-18 15:40:00|9214.2|9208.2|9216.2|9210.2|9222.2|9216.2|9210.2|9204.2|355
1697643900000|2023-10-18 15:45:00|9217.2|9211.2|9206.2|9200.2|9219.2|9213.2|9206.2|9199.2|33
1697644200000|2023-10-18 15:50:00|9207.2|9199.2|9208.2|9201.2|9214.2|9207.2|9206.2|9199.2|15
1697644500000|2023-10-18 15:55:00|9209.2|9202.2|9202.2|9196.2|9214.2|9208.2|9202.2|9196.2|55
1697644800000|2023-10-18 16:00:00|9204.2|9197.2|9212.2|9206.2|9214.2|9207.2|9199.2|9193.2|24
1697645100000|2023-10-18 16:05:00|9213.2|9205.2|9212.2|9205.2|9213.2|9206.2|9202.2|9196.2|18
1697645400000|2023-10-18 16:10:00|9213.2|9206.2|9205.2|9198.2|9214.2|9208.2|9203.2|9196.2|10
1697645700000|2023-10-18 16:15:00|9204.2|9197.2|9200.2|9193.2|9206.2|9200.2|9199.2|9192.2|10
1697646000000|2023-10-18 16:20:00|9199.2|9192.2|9197.2|9190.2|9202.2|9195.2|9194.2|9188.2|17
1697646300000|2023-10-18 16:25:00|9196.2|9189.2|9199.2|9192.2|9201.2|9194.2|9196.2|9189.2|2
1697646600000|2023-10-18 16:30:00|9200.2|9193.2|9199.2|9193.2|9203.2|9196.2|9199.2|9192.2|2
1697646900000|2023-10-18 16:35:00|9200.2|9194.2|9198.2|9192.2|9202.2|9196.2|9197.2|9190.2|11
1697647200000|2023-10-18 16:40:00|9199.2|9193.2|9202.2|9195.2|9206.2|9200.2|9198.2|9191.2|113
1697647500000|2023-10-18 16:45:00|9203.2|9196.2|9198.2|9192.2|9203.2|9197.2|9197.2|9191.2|6
1697647800000|2023-10-18 16:50:00|9197.2|9191.2|9200.2|9193.2|9201.2|9194.2|9197.2|9190.2|11
1697648100000|2023-10-18 16:55:00|9199.2|9192.2|9199.2|9192.2|9199.2|9192.2|9196.2|9189.2|31
1697648400000|2023-10-18 17:00:00|9198.2|9191.2|9214.2|9207.2|9214.2|9207.2|9190.2|9183.2|34
1697648700000|2023-10-18 17:05:00|9215.2|9208.2|9213.2|9206.2|9217.2|9210.2|9208.2|9201.2|12
1697649000000|2023-10-18 17:10:00|9212.2|9205.2|9216.2|9209.2|9219.2|9212.2|9211.2|9204.2|14
1697649300000|2023-10-18 17:15:00|9217.2|9210.2|9217.2|9210.2|9222.2|9215.2|9215.2|9208.2|10
1697649600000|2023-10-18 17:20:00|9218.2|9211.2|9214.2|9207.2|9218.2|9211.2|9212.2|9205.2|3
1697649900000|2023-10-18 17:25:00|9215.2|9208.2|9216.2|9209.2|9218.2|9211.2|9212.2|9205.2|1
1697650200000|2023-10-18 17:30:00|9215.2|9208.2|9205.2|9198.2|9215.2|9208.2|9204.2|9197.2|9
1697650500000|2023-10-18 17:35:00|9204.2|9197.2|9198.2|9191.2|9205.2|9198.2|9197.2|9190.2|12
1697650800000|2023-10-18 17:40:00|9199.2|9190.2|9202.2|9195.2|9203.2|9196.2|9197.2|9190.2|3
1697651100000|2023-10-18 17:45:00|9201.2|9194.2|9205.2|9198.2|9205.2|9198.2|9198.2|9191.2|1
1697651400000|2023-10-18 17:50:00|9206.2|9199.2|9208.2|9200.2|9210.2|9202.2|9205.2|9198.2|24
1697651700000|2023-10-18 17:55:00|9209.2|9201.2|9218|9206|9218|9210.2|9208.2|9200.2|31
1697652000000|2023-10-18 18:00:00|9217.1|9205.1|9212.5|9200.5|9218.1|9206.1|9210.5|9198.5|0
1697652300000|2023-10-18 18:05:00|9214.4|9202.4|9218.2|9206.2|9222|9210|9208.7|9196.7|0
1697652600000|2023-10-18 18:10:00|9218.1|9206.1|9212.5|9200.5|9218.1|9206.1|9212.5|9200.5|0
1697652900000|2023-10-18 18:15:00|9212.4|9200.4|9206.6|9194.6|9212.5|9200.5|9206.6|9194.6|0
1697653200000|2023-10-18 18:20:00|9206.7|9194.7|9208.6|9196.6|9210.5|9198.5|9206.6|9194.6|0
1697653500000|2023-10-18 18:25:00|9208.5|9196.5|9206.7|9194.7|9210.4|9198.4|9204.8|9192.8|0
1697653800000|2023-10-18 18:30:00|9206.6|9194.6|9206.6|9194.6|9212.3|9200.3|9206.5|9194.5|0
1697654100000|2023-10-18 18:35:00|9206.5|9194.5|9200.9|9188.9|9206.5|9194.5|9200.8|9188.8|0
1697654400000|2023-10-18 18:40:00|9200.8|9188.8|9199|9187|9202.8|9190.8|9197.1|9185.1|0
1697654700000|2023-10-18 18:45:00|9198.9|9186.9|9195.1|9183.1|9199|9187|9195|9183|0
1697655000000|2023-10-18 18:50:00|9195|9183|9193.1|9181.1|9195.1|9183.1|9189.4|9177.4|0
1697655300000|2023-10-18 18:55:00|9193.2|9181.2|9195.3|9183.3|9197.1|9185.1|9193.2|9181.2|0
1697655600000|2023-10-18 19:00:00|9195.2|9183.2|9189.5|9177.5|9195.3|9183.3|9187.6|9175.6|0
1697655900000|2023-10-18 19:05:00|9187.6|9175.6|9185.7|9173.7|9189.5|9177.5|9185.7|9173.7|0
1697656200000|2023-10-18 19:10:00|9185.8|9173.8|9187.6|9175.6|9189.5|9177.5|9185.7|9173.7|0
1697656500000|2023-10-18 19:15:00|9189.5|9177.5|9187.5|9175.5|9191.3|9179.3|9185.6|9173.6|0
1697656800000|2023-10-18 19:20:00|9189.4|9177.4|9191.3|9179.3|9191.3|9179.3|9187.5|9175.5|0
1697657100000|2023-10-18 19:25:00|9190.4|9178.4|9187.5|9175.5|9191.3|9179.3|9185.6|9173.6|0
1697657400000|2023-10-18 19:30:00|9187.6|9175.6|9191.3|9179.3|9191.3|9179.3|9187.5|9175.5|0
1697657700000|2023-10-18 19:35:00|9189.4|9177.4|9187.5|9175.5|9191.3|9179.3|9187.5|9175.5|0
1697658000000|2023-10-18 19:40:00|9189.3|9177.3|9189.2|9177.2|9191.2|9179.2|9187.4|9175.4|0
1697658300000|2023-10-18 19:45:00|9189.1|9177.1|9183.7|9171.7|9189.1|9177.1|9181.5|9169.5|0
1697658600000|2023-10-18 19:50:00|9185.6|9173.6|9195|9183|9195|9183|9183.7|9171.7|0
1697658900000|2023-10-18 19:55:00|9196.9|9184.9|9191.4|9179.4|9198.8|9186.8|9191.3|9179.3|0
1697659200000|2023-10-18 20:00:00|9195.4|9183.4|9199.4|9187.4|9205.7|9193.7|9195.4|9183.4|0
1697659500000|2023-10-18 20:05:00|9199.8|9187.8|9196.8|9184.8|9201.9|9189.9|9194.9|9182.9|0
1697659800000|2023-10-18 20:10:00|9196.4|9184.4|9198.5|9186.5|9199.2|9187.2|9196.2|9184.2|0
1697660100000|2023-10-18 20:15:00|9198.3|9186.3|9198.3|9186.3|9199|9187|9197.1|9185.1|0
1697660400000|2023-10-18 20:20:00|9198.7|9186.7|9199.2|9187.2|9199.9|9187.9|9198.1|9186.1|0
1697660700000|2023-10-18 20:25:00|9199|9187|9199.6|9187.6|9200.5|9188.5|9198.6|9186.6|0
1697661000000|2023-10-18 20:30:00|9199.9|9187.9|9200.5|9188.5|9200.9|9188.9|9199.6|9187.6|0
1697661300000|2023-10-18 20:35:00|9200.9|9188.9|9199|9187|9200.9|9188.9|9198.6|9186.6|0
1697661600000|2023-10-18 20:40:00|9198.6|9186.6|9198.4|9186.4|9199.2|9187.2|9198.2|9186.2|0
1697661900000|2023-10-18 20:45:00|9198.6|9186.6|9199.6|9187.6|9199.6|9187.6|9198.2|9186.2|0
1697662200000|2023-10-18 20:50:00|9199.5|9187.5|9198.6|9186.6|9200.5|9188.5|9198.2|9186.2|0
1697662500000|2023-10-18 20:55:00|9198.4|9186.4|9197.7|9185.7|9199|9187|9197.3|9185.3|0
1697662800000|2023-10-18 21:00:00|9197.8|9185.8|9198.4|9186.4|9198.6|9186.6|9197.8|9185.8|0
1697663100000|2023-10-18 21:05:00|9198.6|9186.6|9198.4|9186.4|9198.6|9186.6|9198.2|9186.2|0
1697663400000|2023-10-18 21:10:00|9198.2|9186.2|9198.6|9186.6|9198.6|9186.6|9197.8|9185.8|0
1697663700000|2023-10-18 21:15:00|9198.8|9186.8|9199.6|9187.6|9199.6|9187.6|9198.8|9186.8|0
1697664000000|2023-10-18 21:20:00|9199.7|9187.7|9199.7|9187.7|9199.9|9187.9|9199.7|9187.7|0
1697664300000|2023-10-18 21:25:00|9199.6|9187.6|9199.6|9187.6|9199.6|9187.6|9199.6|9187.6|0
1697664600000|2023-10-18 21:30:00|9199.5|9187.5|9199.4|9187.4|9199.5|9187.5|9198.8|9186.8|0
1697664900000|2023-10-18 21:35:00|9199.3|9187.3|9198|9186|9199.3|9187.3|9197.3|9185.3|0
1697665200000|2023-10-18 21:40:00|9198.2|9186.2|9198.4|9186.4|9198.6|9186.6|9197.8|9185.8|0
1697665500000|2023-10-18 21:45:00|9198.2|9186.2|9198.2|9186.2|9198.4|9186.4|9197.7|9185.7|0
1697665800000|2023-10-18 21:50:00|9198|9186|9198.2|9186.2|9198.4|9186.4|9198|9186|0
1697666100000|2023-10-18 21:55:00|9198.4|9186.4|9197.7|9185.7|9198.4|9186.4|9197.7|9185.7|0
1697666400000|2023-10-18 22:00:00|9197.6|9185.6|9191.4|9179.4|9197.6|9185.6|9191.4|9179.4|0
1697666700000|2023-10-18 22:05:00|9191.5|9179.5|9193|9181|9193.3|9181.3|9191.4|9179.4|0
1697667000000|2023-10-18 22:10:00|9193.3|9181.3|9193.5|9181.5|9193.9|9181.9|9191.8|9179.8|0
1697667300000|2023-10-18 22:15:00|9193.3|9181.3|9188.9|9176.9|9193.3|9181.3|9188.5|9176.5|0
1697667600000|2023-10-18 22:20:00|9188.5|9176.5|9191.3|9179.3|9191.9|9179.9|9188.3|9176.3|0
1697667900000|2023-10-18 22:25:00|9191.7|9179.7|9194.2|9182.2|9194.2|9182.2|9191.3|9179.3|0
1697668200000|2023-10-18 22:30:00|9194.5|9182.5|9195.9|9183.9|9197.6|9185.6|9194.5|9182.5|0
1697668500000|2023-10-18 22:35:00|9195.7|9183.7|9195.1|9183.1|9196.1|9184.1|9194.5|9182.5|0
1697668800000|2023-10-18 22:40:00|9195.3|9183.3|9195.3|9183.3|9196.1|9184.1|9194.7|9182.7|0
1697669100000|2023-10-18 22:45:00|9195.7|9183.7|9194.5|9182.5|9196.1|9184.1|9194.2|9182.2|0
1697669400000|2023-10-18 22:50:00|9194.2|9182.2|9191.9|9179.9|9195.3|9183.3|9191.7|9179.7|0
1697669700000|2023-10-18 22:55:00|9192.3|9180.3|9190|9178|9192.3|9180.3|9189|9177|0
1697670000000|2023-10-18 23:00:00|9189.8|9177.8|9190.7|9178.7|9191.9|9179.9|9189.8|9177.8|0
1697670300000|2023-10-18 23:05:00|9190.4|9178.4|9189.4|9177.4|9190.7|9178.7|9189.4|9177.4|0
1697670600000|2023-10-18 23:10:00|9189|9177|9190|9178|9190.9|9178.9|9188.1|9176.1|0
1697670900000|2023-10-18 23:15:00|9189.8|9177.8|9190.4|9178.4|9191.9|9179.9|9189.8|9177.8|0
1697671200000|2023-10-18 23:20:00|9190.7|9178.7|9190.9|9178.9|9191.9|9179.9|9190|9178|0
1697671500000|2023-10-18 23:25:00|9190.7|9178.7|9191.3|9179.3|9191.3|9179.3|9190.7|9178.7|0
1697671800000|2023-10-18 23:30:00|9190.9|9178.9|9193.2|9181.2|9193.2|9181.2|9190.9|9178.9|0
1697672100000|2023-10-18 23:35:00|9192.8|9180.8|9190.7|9178.7|9193.2|9181.2|9190.4|9178.4|0
1697672400000|2023-10-18 23:40:00|9190.4|9178.4|9189.4|9177.4|9190.7|9178.7|9189.4|9177.4|0
1697672700000|2023-10-18 23:45:00|9189.6|9177.6|9190.7|9178.7|9190.9|9178.9|9188.8|9176.8|0
1697673000000|2023-10-18 23:50:00|9190.4|9178.4|9191.7|9179.7|9191.7|9179.7|9190|9178|0
1697673300000|2023-10-18 23:55:00|9191.9|9179.9|9193.2|9181.2|9193.6|9181.6|9191.9|9179.9|0
1697673600000|2023-10-19 00:00:00|9193.6|9181.6|9193.6|9181.6|9195.3|9183.3|9193.6|9181.6|0
1697673900000|2023-10-19 00:05:00|9193.2|9181.2|9195.7|9183.7|9197|9185|9193.2|9181.2|0
1697674200000|2023-10-19 00:10:00|9196.3|9184.3|9193.6|9181.6|9196.6|9184.6|9192.3|9180.3|0
1697674500000|2023-10-19 00:15:00|9192.8|9180.8|9189.5|9177.5|9193.2|9181.2|9187.7|9175.7|0
1697674800000|2023-10-19 00:20:00|9187.7|9175.7|9184.8|9172.8|9187.7|9175.7|9183.9|9171.9|0
1697675100000|2023-10-19 00:25:00|9183.9|9171.9|9187.6|9175.6|9187.6|9175.6|9183.9|9171.9|0
1697675400000|2023-10-19 00:30:00|9187.7|9175.7|9185.8|9173.8|9187.7|9175.7|9183.9|9171.9|0
1697675700000|2023-10-19 00:35:00|9185.7|9173.7|9187.6|9175.6|9187.6|9175.6|9183.9|9171.9|0
1697676000000|2023-10-19 00:40:00|9189.4|9177.4|9193.2|9181.2|9193.2|9181.2|9187.6|9175.6|0
1697676300000|2023-10-19 00:45:00|9191.3|9179.3|9193.2|9181.2|9193.2|9181.2|9191.3|9179.3|0
1697676600000|2023-10-19 00:50:00|9193.3|9181.3|9195.1|9183.1|9195.1|9183.1|9193.2|9181.2|0
1697676900000|2023-10-19 00:55:00|9195.2|9183.2|9193.3|9181.3|9195.2|9183.2|9193.3|9181.3|0
1697677200000|2023-10-19 01:00:00|9195.1|9183.1|9198.8|9186.8|9198.8|9186.8|9193.3|9181.3|0
1697677500000|2023-10-19 01:05:00|9200.7|9188.7|9198.9|9186.9|9202.6|9190.6|9198.8|9186.8|0
1697677800000|2023-10-19 01:10:00|9198.8|9186.8|9200.7|9188.7|9206.3|9194.3|9198.8|9186.8|0
1697678100000|2023-10-19 01:15:00|9198.8|9186.8|9200.7|9188.7|9202.6|9190.6|9198.8|9186.8|0
1697678400000|2023-10-19 01:20:00|9202.6|9190.6|9197|9185|9202.6|9190.6|9195.1|9183.1|0
1697678700000|2023-10-19 01:25:00|9196.9|9184.9|9198.8|9186.8|9198.8|9186.8|9193.2|9181.2|0
1697679000000|2023-10-19 01:30:00|9199.7|9187.7|9198.8|9186.8|9199.7|9187.7|9195.1|9183.1|0
1697679300000|2023-10-19 01:35:00|9197.8|9185.8|9191.3|9179.3|9198.8|9186.8|9189.5|9177.5|0
1697679600000|2023-10-19 01:40:00|9189.5|9177.5|9187.6|9175.6|9189.5|9177.5|9185.7|9173.7|0
1697679900000|2023-10-19 01:45:00|9188.5|9176.5|9183.8|9171.8|9188.5|9176.5|9182.9|9170.9|0
1697680200000|2023-10-19 01:50:00|9184.7|9172.7|9183.9|9171.9|9187.9|9175.9|9183.8|9171.8|0
1697680500000|2023-10-19 01:55:00|9185.9|9173.9|9183.9|9171.9|9185.9|9173.9|9183.9|9171.9|0
1697680800000|2023-10-19 02:00:00|9185.8|9173.8|9183.9|9171.9|9185.9|9173.9|9183.9|9171.9|0
1697681100000|2023-10-19 02:05:00|9183.8|9171.8|9185.9|9173.9|9185.9|9173.9|9182.9|9170.9|0
1697681400000|2023-10-19 02:10:00|9184.9|9172.9|9183.9|9171.9|9185.9|9173.9|9182.9|9170.9|0
1697681700000|2023-10-19 02:15:00|9181.9|9169.9|9181.8|9169.8|9183.9|9171.9|9181.8|9169.8|0
1697682000000|2023-10-19 02:20:00|9181.9|9169.9|9182|9170|9183.9|9171.9|9181.8|9169.8|0
1697682300000|2023-10-19 02:25:00|9181.9|9169.9|9183.9|9171.9|9183.9|9171.9|9181.9|9169.9|0
1697682600000|2023-10-19 02:30:00|9183.8|9171.8|9181.8|9169.8|9183.9|9171.9|9181.8|9169.8|0
1697682900000|2023-10-19 02:35:00|9179.9|9167.9|9178.4|9166.4|9179.9|9167.9|9177.8|9165.8|0
1697683200000|2023-10-19 02:40:00|9178.3|9166.3|9178.4|9166.4|9179.4|9167.4|9178.3|9166.3|0
1697683500000|2023-10-19 02:45:00|9177.4|9165.4|9176.4|9164.4|9177.4|9165.4|9176.4|9164.4|0
1697683800000|2023-10-19 02:50:00|9175.4|9163.4|9174.5|9162.5|9176.4|9164.4|9174.4|9162.4|0
1697684100000|2023-10-19 02:55:00|9172.5|9160.5|9170.5|9158.5|9172.5|9160.5|9170.4|9158.4|0
1697684400000|2023-10-19 03:00:00|9171.5|9159.5|9157.4|9145.4|9171.5|9159.5|9157.4|9145.4|0
1697684700000|2023-10-19 03:05:00|9159.4|9147.4|9157.4|9145.4|9159.4|9147.4|9157.4|9145.4|0
1697685000000|2023-10-19 03:10:00|9157.3|9145.3|9155.4|9143.4|9159.3|9147.3|9155.3|9143.3|0
1697685300000|2023-10-19 03:15:00|9156.4|9144.4|9153.6|9141.6|9156.4|9144.4|9153.4|9141.4|0
1697685600000|2023-10-19 03:20:00|9153.5|9141.5|9147.6|9135.6|9153.5|9141.5|9147.5|9135.5|0
1697685900000|2023-10-19 03:25:00|9148.6|9136.6|9145.6|9133.6|9149.6|9137.6|9141.6|9129.6|0
1697686200000|2023-10-19 03:30:00|9145.7|9133.7|9150.1|9138.1|9150.1|9138.1|9141.7|9129.7|0
1697686500000|2023-10-19 03:35:00|9152.1|9140.1|9154.1|9142.1|9155.1|9143.1|9150.1|9138.1|0
1697686800000|2023-10-19 03:40:00|9153.1|9141.1|9152.1|9140.1|9154.1|9142.1|9152.1|9140.1|0
1697687100000|2023-10-19 03:45:00|9153.1|9141.1|9152.1|9140.1|9153.1|9141.1|9152.1|9140.1|0
1697687400000|2023-10-19 03:50:00|9153.1|9141.1|9154.1|9142.1|9154.1|9142.1|9152.1|9140.1|0
1697687700000|2023-10-19 03:55:00|9152.1|9140.1|9154.1|9142.1|9154.1|9142.1|9152.1|9140.1|0
1697688000000|2023-10-19 04:00:00|9155.1|9143.1|9154.2|9142.2|9156.1|9144.1|9154.1|9142.1|0
1697688300000|2023-10-19 04:05:00|9155.2|9143.2|9154.1|9142.1|9156.1|9144.1|9154.1|9142.1|0
1697688600000|2023-10-19 04:10:00|9154.2|9142.2|9158.1|9146.1|9158.1|9146.1|9154.2|9142.2|0
1697688900000|2023-10-19 04:15:00|9156.1|9144.1|9158.1|9146.1|9158.1|9146.1|9156.1|9144.1|0
1697689200000|2023-10-19 04:20:00|9160.1|9148.1|9160.1|9148.1|9160.1|9148.1|9160.1|9148.1|0
1697689500000|2023-10-19 04:25:00|9162|9150|9162.1|9150.1|9162.1|9150.1|9162|9150|0
1697689800000|2023-10-19 04:30:00|9164|9152|9162|9150|9166|9154|9162|9150|0
1697690100000|2023-10-19 04:35:00|9162.1|9150.1|9162.1|9150.1|9164|9152|9162|9150|0
1697690400000|2023-10-19 04:40:00|9162|9150|9163|9151|9164|9152|9162|9150|0
1697690700000|2023-10-19 04:45:00|9164|9152|9160.1|9148.1|9164|9152|9160.1|9148.1|0
1697691000000|2023-10-19 04:50:00|9161.1|9149.1|9164|9152|9164|9152|9160|9148|0
1697691300000|2023-10-19 04:55:00|9166|9154|9164|9152|9167.9|9155.9|9164|9152|0
1697691600000|2023-10-19 05:00:00|9163|9151|9161.9|9149.9|9163.9|9151.9|9161.9|9149.9|0
1697691900000|2023-10-19 05:05:00|9162.9|9150.9|9169.9|9157.9|9171.9|9159.9|9161.9|9149.9|0
1697692200000|2023-10-19 05:10:00|9170.9|9158.9|9171.9|9159.9|9172.9|9160.9|9169.9|9157.9|0
1697692500000|2023-10-19 05:15:00|9172.9|9160.9|9168.2|9156.2|9173.8|9161.8|9168.2|9156.2|0
1697692800000|2023-10-19 05:20:00|9166.2|9154.2|9164.4|9152.4|9166.3|9154.3|9158.5|9146.5|0
1697693100000|2023-10-19 05:25:00|9164.3|9152.3|9166.3|9154.3|9166.4|9154.4|9164.3|9152.3|0
1697693400000|2023-10-19 05:30:00|9167.3|9155.3|9168.2|9156.2|9170.3|9158.3|9166.3|9154.3|0
1697693700000|2023-10-19 05:35:00|9167.3|9155.3|9164.3|9152.3|9168.2|9156.2|9164.3|9152.3|0
1697694000000|2023-10-19 05:40:00|9165.3|9153.3|9163.3|9151.3|9166.3|9154.3|9162.3|9150.3|0
1697694300000|2023-10-19 05:45:00|9164.3|9152.3|9160.5|9148.5|9164.3|9152.3|9158.5|9146.5|0
1697694600000|2023-10-19 05:50:00|9159.5|9147.5|9156.6|9144.6|9162.4|9150.4|9156.5|9144.5|0
1697694900000|2023-10-19 05:55:00|9157.6|9145.6|9159.6|9147.6|9161.6|9149.6|9156.6|9144.6|0
1697695200000|2023-10-19 06:00:00|9161.6|9149.6|9156.2|9151.2|9169.2|9164.2|9155.2|9147.6|48
1697695500000|2023-10-19 06:05:00|9157.2|9152.2|9157.7|9152.7|9158.2|9153.2|9155.2|9150.2|25
1697695800000|2023-10-19 06:10:00|9158.2|9153.2|9162.7|9157.7|9162.7|9157.7|9155.7|9150.7|37
1697696100000|2023-10-19 06:15:00|9164.2|9159.2|9174.7|9169.7|9175.2|9170.2|9164.2|9159.2|47
1697696400000|2023-10-19 06:20:00|9175.2|9170.2|9170.2|9165.2|9176.7|9171.7|9169.2|9164.2|8
1697696700000|2023-10-19 06:25:00|9169.7|9164.7|9170.2|9165.2|9172.2|9167.2|9161.2|9156.2|7
1697697000000|2023-10-19 06:30:00|9169.7|9164.7|9168.7|9163.7|9173.7|9168.7|9167.2|9162.2|7
1697697300000|2023-10-19 06:35:00|9168.2|9163.2|9174.7|9169.7|9175.2|9170.2|9168.2|9163.2|10
1697697600000|2023-10-19 06:40:00|9175.2|9170.2|9171.7|9166.7|9175.7|9170.7|9169.7|9164.7|11
1697697900000|2023-10-19 06:45:00|9171.2|9166.2|9173.7|9168.7|9175.2|9170.2|9167.7|9162.7|19
1697698200000|2023-10-19 06:50:00|9174.2|9169.2|9170.7|9165.7|9175.2|9170.2|9168.2|9163.2|4
1697698500000|2023-10-19 06:55:00|9171.2|9166.2|9174.2|9169.2|9176.2|9171.2|9171.2|9166.2|15
1697698800000|2023-10-19 07:00:00|9170.7|9165.7|9182.2|9177.2|9190.2|9185.2|9170.7|9165.7|298
1697699100000|2023-10-19 07:05:00|9183.2|9178.2|9155.7|9150.7|9183.7|9178.7|9144.2|9139.2|345
1697699400000|2023-10-19 07:10:00|9156.2|9151.2|9147.2|9142.2|9157.2|9152.2|9144.7|9139.7|214
1697699700000|2023-10-19 07:15:00|9146.7|9141.7|9162.2|9157.2|9166.2|9161.2|9133.2|9128.2|189
1697700000000|2023-10-19 07:20:00|9162.7|9157.7|9149.2|9144.2|9169.2|9164.2|9145.2|9140.2|170
1697700300000|2023-10-19 07:25:00|9149.7|9144.7|9137.2|9132.2|9154.2|9149.2|9131.2|9126.2|93
1697700600000|2023-10-19 07:30:00|9136.7|9131.7|9125.2|9120.2|9143.2|9138.2|9123.7|9118.7|141
1697700900000|2023-10-19 07:35:00|9125.7|9120.7|9117.7|9112.7|9131.7|9126.7|9117.2|9112.2|132
1697701200000|2023-10-19 07:40:00|9120.2|9115.2|9119.7|9114.7|9127.7|9122.7|9112.7|9107.7|112
1697701500000|2023-10-19 07:45:00|9120.2|9115.2|9105.7|9100.7|9123.7|9118.7|9104.7|9099.7|171
1697701800000|2023-10-19 07:50:00|9104.7|9099.7|9123.7|9118.7|9123.7|9118.7|9102.7|9097.7|419
1697702100000|2023-10-19 07:55:00|9124.2|9119.2|9123.2|9118.2|9129.7|9124.7|9118.2|9113.2|278
1697702400000|2023-10-19 08:00:00|9122.7|9117.7|9128.2|9123.2|9139.7|9134.7|9119.7|9114.7|448
1697702700000|2023-10-19 08:05:00|9128.7|9123.7|9121.7|9116.7|9140.2|9135.2|9121.7|9116.7|181
1697703000000|2023-10-19 08:10:00|9121.2|9116.2|9110.2|9105.2|9123.7|9118.7|9107.7|9102.7|129
1697703300000|2023-10-19 08:15:00|9111.2|9106.2|9124.2|9119.2|9126.7|9121.7|9107.7|9102.7|116
1697703600000|2023-10-19 08:20:00|9124.7|9119.7|9130.2|9125.2|9130.7|9125.7|9122.7|9117.7|139
1697703900000|2023-10-19 08:25:00|9129.7|9124.7|9131.7|9126.7|9135.7|9130.7|9124.2|9119.2|85
1697704200000|2023-10-19 08:30:00|9131.2|9126.2|9134.7|9129.7|9140.7|9135.7|9126.2|9121.2|125
1697704500000|2023-10-19 08:35:00|9135.2|9130.2|9124.2|9119.2|9138.7|9133.7|9123.7|9118.7|106
1697704800000|2023-10-19 08:40:00|9124.7|9119.7|9126.7|9121.7|9132.7|9127.7|9123.7|9118.7|314
1697705100000|2023-10-19 08:45:00|9126.2|9121.2|9120.7|9115.7|9131.7|9126.7|9118.7|9113.7|82
1697705400000|2023-10-19 08:50:00|9122.7|9117.7|9131.7|9126.7|9131.7|9126.7|9118.7|9113.7|52
1697705700000|2023-10-19 08:55:00|9131.2|9126.2|9119.7|9114.7|9131.2|9126.2|9119.7|9114.7|196
1697706000000|2023-10-19 09:00:00|9120.2|9115.2|9129.2|9124.2|9130.7|9125.7|9113.7|9108.7|125
1697706300000|2023-10-19 09:05:00|9129.7|9124.7|9134.7|9129.7|9136.7|9131.7|9126.7|9121.7|50
1697706600000|2023-10-19 09:10:00|9135.2|9130.2|9130.7|9125.7|9141.2|9136.2|9130.7|9125.7|72
1697706900000|2023-10-19 09:15:00|9131.2|9126.2|9133.7|9128.7|9135.7|9130.7|9127.2|9122.2|28
1697707200000|2023-10-19 09:20:00|9134.2|9129.2|9133.2|9128.2|9137.7|9132.7|9128.7|9123.7|32
1697707500000|2023-10-19 09:25:00|9133.7|9128.7|9134.7|9129.7|9138.2|9133.2|9129.7|9124.7|105
1697707800000|2023-10-19 09:30:00|9135.2|9130.2|9147.7|9142.7|9152.7|9147.7|9134.2|9129.2|106
1697708100000|2023-10-19 09:35:00|9147.2|9142.2|9144.7|9139.7|9152.7|9147.7|9143.2|9138.2|58
1697708400000|2023-10-19 09:40:00|9145.2|9140.2|9146.7|9141.7|9151.7|9146.7|9142.2|9137.2|72
1697708700000|2023-10-19 09:45:00|9147.2|9142.2|9144.7|9139.7|9152.7|9147.7|9142.7|9137.7|285
1697709000000|2023-10-19 09:50:00|9145.2|9140.2|9151.7|9146.7|9153.7|9148.7|9145.2|9140.2|58
1697709300000|2023-10-19 09:55:00|9152.2|9147.2|9150.2|9145.2|9155.7|9150.7|9144.7|9139.7|87
1697709600000|2023-10-19 10:00:00|9149.7|9144.7|9144.7|9139.7|9151.7|9146.7|9143.7|9138.7|115
1697709900000|2023-10-19 10:05:00|9145.2|9140.2|9145.7|9140.7|9148.7|9143.7|9143.2|9138.2|75
1697710200000|2023-10-19 10:10:00|9145.2|9140.2|9148.7|9143.7|9149.2|9144.2|9139.2|9134.2|48
1697710500000|2023-10-19 10:15:00|9148.2|9143.2|9153.2|9148.2|9156.7|9151.7|9147.7|9142.7|104
1697710800000|2023-10-19 10:20:00|9152.7|9147.7|9156.2|9151.2|9159.2|9154.2|9150.7|9145.7|32
1697711100000|2023-10-19 10:25:00|9156.7|9151.7|9161.2|9156.2|9162.7|9157.7|9154.7|9149.7|52
1697711400000|2023-10-19 10:30:00|9160.7|9155.7|9166.7|9161.7|9166.7|9161.7|9160.7|9155.7|85
1697711700000|2023-10-19 10:35:00|9166.2|9161.2|9169.7|9164.7|9170.7|9165.7|9163.7|9158.7|61
1697712000000|2023-10-19 10:40:00|9170.2|9165.2|9170.7|9165.7|9175.7|9170.7|9168.7|9163.7|57
1697712300000|2023-10-19 10:45:00|9171.2|9166.2|9175.7|9170.7|9176.7|9171.7|9171.2|9166.2|78
1697712600000|2023-10-19 10:50:00|9175.2|9170.2|9169.7|9164.7|9175.7|9170.7|9168.2|9163.2|24
1697712900000|2023-10-19 10:55:00|9169.2|9164.2|9175.7|9170.7|9176.7|9171.7|9168.7|9163.7|27
1697713200000|2023-10-19 11:00:00|9175.2|9170.2|9169.7|9164.7|9177.7|9172.7|9167.7|9162.7|111
1697713500000|2023-10-19 11:05:00|9169.2|9164.2|9166.7|9161.7|9169.2|9164.2|9157.7|9152.7|146
1697713800000|2023-10-19 11:10:00|9167.7|9162.7|9163.7|9158.7|9170.7|9165.7|9160.7|9155.7|351
1697714100000|2023-10-19 11:15:00|9163.2|9158.2|9161.7|9156.7|9167.7|9162.7|9159.7|9154.7|28
1697714400000|2023-10-19 11:20:00|9161.2|9156.2|9163.2|9158.2|9165.2|9160.2|9158.7|9153.7|180
1697714700000|2023-10-19 11:25:00|9161.7|9156.7|9160.7|9155.7|9165.7|9160.7|9157.7|9152.7|24
1697715000000|2023-10-19 11:30:00|9161.2|9156.2|9150.7|9145.7|9161.7|9156.7|9149.2|9144.2|84
1697715300000|2023-10-19 11:35:00|9151.2|9146.2|9155.2|9150.2|9155.2|9150.2|9149.7|9144.7|81
1697715600000|2023-10-19 11:40:00|9151.2|9146.2|9151.2|9146.2|9159.2|9154.2|9151.2|9146.2|33
1697715900000|2023-10-19 11:45:00|9151.7|9146.7|9154.7|9149.7|9157.2|9152.2|9148.7|9143.7|205
1697716200000|2023-10-19 11:50:00|9155.2|9150.2|9144.7|9139.7|9155.7|9150.7|9144.7|9139.7|34
1697716500000|2023-10-19 11:55:00|9145.7|9140.7|9150.7|9145.7|9152.2|9147.2|9145.2|9140.2|17
1697716800000|2023-10-19 12:00:00|9149.2|9144.2|9145.2|9140.2|9149.2|9144.2|9142.7|9137.7|46
1697717100000|2023-10-19 12:05:00|9145.7|9140.7|9143.7|9138.7|9150.2|9145.2|9143.2|9138.2|24
1697717400000|2023-10-19 12:10:00|9143.2|9138.2|9149.7|9144.7|9149.7|9144.7|9142.7|9137.7|76
1697717700000|2023-10-19 12:15:00|9149.2|9144.2|9151.7|9146.7|9152.7|9147.7|9144.2|9139.2|71
1697718000000|2023-10-19 12:20:00|9152.2|9147.2|9149.7|9144.7|9153.7|9148.7|9147.7|9142.7|58
1697718300000|2023-10-19 12:25:00|9150.2|9145.2|9147.7|9142.7|9153.7|9148.7|9147.7|9142.7|236
1697718600000|2023-10-19 12:30:00|9145.7|9140.7|9144.7|9139.7|9149.2|9144.2|9140.7|9135.7|46
1697718900000|2023-10-19 12:35:00|9145.2|9140.2|9152.7|9147.7|9155.7|9150.7|9136.7|9131.7|44
1697719200000|2023-10-19 12:40:00|9153.2|9148.2|9148.7|9143.7|9157.2|9152.2|9141.7|9136.7|51
1697719500000|2023-10-19 12:45:00|9149.2|9144.2|9145.7|9140.7|9151.7|9146.7|9144.7|9139.7|213
1697719800000|2023-10-19 12:50:00|9146.2|9141.2|9153.7|9148.7|9154.2|9149.2|9140.7|9135.7|162
1697720100000|2023-10-19 12:55:00|9153.2|9148.2|9155.7|9150.7|9156.7|9151.7|9150.7|9145.7|43
1697720400000|2023-10-19 13:00:00|9156.2|9151.2|9156.7|9151.7|9159.7|9154.7|9152.7|9147.7|150
1697720700000|2023-10-19 13:05:00|9156.2|9151.2|9153.7|9148.7|9157.7|9152.7|9148.2|9143.2|45
1697721000000|2023-10-19 13:10:00|9154.2|9149.2|9148.7|9143.7|9155.7|9150.7|9146.2|9141.2|111
1697721300000|2023-10-19 13:15:00|9149.2|9144.2|9150.7|9145.7|9152.7|9147.7|9145.2|9140.2|50
1697721600000|2023-10-19 13:20:00|9150.2|9145.2|9144.7|9139.7|9150.2|9145.2|9141.2|9136.2|50
1697721900000|2023-10-19 13:25:00|9143.7|9138.7|9137.7|9132.7|9143.7|9138.7|9134.7|9129.7|85
1697722200000|2023-10-19 13:30:00|9137.2|9132.2|9144.7|9139.7|9148.2|9143.2|9132.2|9127.2|110
1697722500000|2023-10-19 13:35:00|9145.2|9140.2|9142.7|9137.7|9145.2|9140.2|9133.2|9128.2|347
1697722800000|2023-10-19 13:40:00|9142.2|9137.2|9143.2|9138.2|9150.7|9145.7|9140.7|9135.7|55
1697723100000|2023-10-19 13:45:00|9142.7|9137.7|9147.2|9142.2|9149.2|9144.2|9136.7|9131.7|208
1697723400000|2023-10-19 13:50:00|9146.2|9141.2|9140.2|9135.2|9149.7|9144.7|9137.7|9132.7|100
1697723700000|2023-10-19 13:55:00|9140.7|9135.7|9149.2|9144.2|9153.7|9148.7|9140.2|9135.2|68
1697724000000|2023-10-19 14:00:00|9148.7|9143.7|9143.2|9138.2|9150.7|9145.7|9135.7|9130.7|94
1697724300000|2023-10-19 14:05:00|9142.7|9137.7|9141.7|9136.7|9143.7|9138.7|9134.7|9129.7|73
1697724600000|2023-10-19 14:10:00|9142.2|9137.2|9149.2|9144.2|9149.7|9144.7|9142.2|9137.2|101
1697724900000|2023-10-19 14:15:00|9148.7|9143.7|9138.7|9133.7|9149.7|9144.7|9134.2|9129.2|616
1697725200000|2023-10-19 14:20:00|9139.2|9134.2|9138.7|9133.7|9140.2|9135.2|9131.7|9126.7|91
1697725500000|2023-10-19 14:25:00|9139.2|9134.2|9128.7|9123.7|9139.2|9134.2|9128.7|9123.7|156
1697725800000|2023-10-19 14:30:00|9127.7|9122.7|9140.2|9135.2|9140.2|9135.2|9127.7|9122.7|80
1697726100000|2023-10-19 14:35:00|9140.7|9135.7|9139.2|9134.2|9148.2|9143.2|9137.7|9132.7|89
1697726400000|2023-10-19 14:40:00|9137.7|9132.7|9138.7|9133.7|9142.7|9137.7|9135.7|9130.7|60
1697726700000|2023-10-19 14:45:00|9138.2|9133.2|9139.7|9134.7|9141.2|9136.2|9134.7|9129.7|88
1697727000000|2023-10-19 14:50:00|9139.2|9134.2|9144.7|9139.7|9145.2|9140.2|9138.2|9133.2|147
1697727300000|2023-10-19 14:55:00|9144.2|9139.2|9141.7|9136.7|9146.7|9141.7|9140.7|9135.7|297
1697727600000|2023-10-19 15:00:00|9142.2|9137.2|9144.7|9139.7|9148.7|9143.7|9141.2|9136.2|338
1697727900000|2023-10-19 15:05:00|9145.2|9140.2|9144.2|9139.2|9151.2|9146.2|9136.7|9131.7|123
1697728200000|2023-10-19 15:10:00|9144.7|9139.7|9145.7|9140.7|9149.2|9144.2|9143.2|9138.2|84
1697728500000|2023-10-19 15:15:00|9145.2|9140.2|9143.7|9138.7|9146.7|9141.7|9139.2|9134.2|67
1697728800000|2023-10-19 15:20:00|9143.2|9138.2|9146.7|9141.7|9147.2|9142.2|9135.7|9130.7|184
1697729100000|2023-10-19 15:25:00|9146.2|9141.2|9149.2|9144.2|9154.7|9149.7|9144.7|9139.7|308
1697729400000|2023-10-19 15:30:00|9150.7|9143.7|9148.7|9141.7|9156.7|9149.7|9145.7|9138.7|472
1697729700000|2023-10-19 15:35:00|9147.7|9140.7|9151.7|9144.7|9155.7|9148.7|9144.7|9137.7|244
1697730000000|2023-10-19 15:40:00|9152.7|9145.7|9158.7|9151.7|9158.7|9151.7|9152.7|9145.7|100
1697730300000|2023-10-19 15:45:00|9157.7|9150.7|9160.7|9154.7|9164.7|9156.7|9157.7|9150.7|41
1697730600000|2023-10-19 15:50:00|9159.7|9153.7|9157.7|9150.7|9160.7|9153.7|9155.7|9148.7|41
1697730900000|2023-10-19 15:55:00|9156.7|9149.7|9155.7|9148.7|9156.7|9150.7|9152.7|9146.7|26
1697731200000|2023-10-19 16:00:00|9156.7|9146.7|9165.7|9158.7|9174.7|9167.7|9143.7|9136.7|25
1697731500000|2023-10-19 16:05:00|9166.7|9160.7|9155.7|9148.7|9168.7|9161.7|9155.7|9148.7|6
1697731800000|2023-10-19 16:10:00|9156.7|9149.7|9159.7|9151.7|9162.7|9155.7|9155.7|9149.7|24
1697732100000|2023-10-19 16:15:00|9158.7|9150.7|9166.7|9160.7|9170.7|9162.7|9156.7|9149.7|34
1697732400000|2023-10-19 16:20:00|9167.7|9159.7|9173.7|9165.7|9180.7|9172.7|9166.7|9159.7|61
1697732700000|2023-10-19 16:25:00|9174.7|9166.7|9151.7|9143.7|9174.7|9166.7|9148.7|9141.7|51
1697733000000|2023-10-19 16:30:00|9152.7|9144.7|9132.7|9124.7|9154.7|9147.7|9130.7|9123.7|50
1697733300000|2023-10-19 16:35:00|9131.7|9123.7|9128.7|9121.7|9132.7|9123.7|9118.7|9110.7|103
1697733600000|2023-10-19 16:40:00|9129.7|9120.7|9127.7|9120.7|9139.7|9132.7|9122.7|9116.7|33
1697733900000|2023-10-19 16:45:00|9128.7|9121.7|9145.7|9138.7|9147.7|9140.7|9128.7|9121.7|10
1697734200000|2023-10-19 16:50:00|9146.7|9139.7|9150.7|9143.7|9152.7|9145.7|9139.7|9131.7|89
1697734500000|2023-10-19 16:55:00|9149.7|9142.7|9152.7|9144.7|9156.7|9148.7|9147.7|9139.7|17
1697734800000|2023-10-19 17:00:00|9153.7|9145.7|9154.7|9145.7|9160.7|9152.7|9150.7|9142.7|4
1697735100000|2023-10-19 17:05:00|9155.7|9146.7|9164.7|9156.7|9168.7|9159.7|9155.7|9146.7|13
1697735400000|2023-10-19 17:10:00|9163.7|9155.7|9161.7|9153.7|9167.7|9159.7|9160.7|9152.7|13
1697735700000|2023-10-19 17:15:00|9160.7|9152.7|9166.7|9157.7|9168.7|9160.7|9156.7|9148.7|8
1697736000000|2023-10-19 17:20:00|9165.7|9158.7|9157.7|9149.7|9168.7|9160.7|9156.7|9148.7|23
1697736300000|2023-10-19 17:25:00|9156.7|9148.7|9161.7|9151.7|9161.7|9152.7|9153.7|9144.7|2
1697736600000|2023-10-19 17:30:00|9162.7|9152.7|9155.7|9146.7|9168.7|9159.7|9155.7|9146.7|8
1697736900000|2023-10-19 17:35:00|9156.7|9147.7|9141.7|9132.7|9156.7|9147.7|9138.7|9131.7|2
1697737200000|2023-10-19 17:40:00|9143.7|9133.7|9139.7|9130.7|9143.7|9133.7|9136.7|9129.7|3
1697737500000|2023-10-19 17:45:00|9138.7|9129.7|9136.7|9127.7|9140.7|9132.7|9135.7|9126.7|3
1697737800000|2023-10-19 17:50:00|9137.7|9128.7|9150.7|9141.7|9156.7|9144.7|9135.7|9126.7|25
1697738100000|2023-10-19 17:55:00|9149.7|9140.7|9154.7|9142.7|9157.7|9145.7|9145.2|9135.7|27
1697738400000|2023-10-19 18:00:00|9154.6|9142.6|9154.7|9142.7|9160.8|9148.8|9150.5|9138.5|0
1697738700000|2023-10-19 18:05:00|9153.7|9141.7|9150.7|9138.7|9154.9|9142.9|9148.6|9136.6|0
1697739000000|2023-10-19 18:10:00|9150.8|9138.8|9152.8|9140.8|9156.9|9144.9|9150.7|9138.7|0
1697739300000|2023-10-19 18:15:00|9152.7|9140.7|9152.9|9140.9|9157|9145|9148.7|9136.7|0
1697739600000|2023-10-19 18:20:00|9150.9|9138.9|9146.8|9134.8|9155|9143|9144.7|9132.7|0
1697739900000|2023-10-19 18:25:00|9146.7|9134.7|9146.8|9134.8|9150.9|9138.9|9144.8|9132.8|0
1697740200000|2023-10-19 18:30:00|9144.8|9132.8|9134.4|9122.4|9144.8|9132.8|9134.4|9122.4|0
1697740500000|2023-10-19 18:35:00|9134.3|9122.3|9131.8|9119.8|9134.3|9122.3|9129.7|9117.7|0
1697740800000|2023-10-19 18:40:00|9131.7|9119.7|9125.4|9113.4|9131.8|9119.8|9125.4|9113.4|0
1697741100000|2023-10-19 18:45:00|9125.5|9113.5|9124.1|9112.1|9129.4|9117.4|9123.4|9111.4|0
1697741400000|2023-10-19 18:50:00|9123.1|9111.1|9122.1|9110.1|9126.2|9114.2|9122.1|9110.1|0
1697741700000|2023-10-19 18:55:00|9124.1|9112.1|9117.6|9105.6|9127.7|9115.7|9117.6|9105.6|0
1697742000000|2023-10-19 19:00:00|9117.7|9105.7|9124.2|9112.2|9124.2|9112.2|9115.8|9103.8|0
1697742300000|2023-10-19 19:05:00|9124.1|9112.1|9120.1|9108.1|9126.2|9114.2|9120.1|9108.1|0
1697742600000|2023-10-19 19:10:00|9122.1|9110.1|9116.1|9104.1|9122.2|9110.2|9116|9104|0
1697742900000|2023-10-19 19:15:00|9116|9104|9109.7|9097.7|9116.1|9104.1|9107.5|9095.5|0
1697743200000|2023-10-19 19:20:00|9109.8|9097.8|9107.7|9095.7|9111.8|9099.8|9103.7|9091.7|0
1697743500000|2023-10-19 19:25:00|9105.7|9093.7|9107.8|9095.8|9107.8|9095.8|9103.6|9091.6|0
1697743800000|2023-10-19 19:30:00|9109.8|9097.8|9110|9098|9113.9|9101.9|9105.9|9093.9|0
1697744100000|2023-10-19 19:35:00|9109.9|9097.9|9101.9|9089.9|9110|9098|9101.9|9089.9|0
1697744400000|2023-10-19 19:40:00|9103.9|9091.9|9095.8|9083.8|9103.9|9091.9|9093.8|9081.8|0
1697744700000|2023-10-19 19:45:00|9093.8|9081.8|9110.8|9098.8|9110.8|9098.8|9093.7|9081.7|0
1697745000000|2023-10-19 19:50:00|9108.8|9096.8|9110.9|9098.9|9113.1|9101.1|9106.8|9094.8|0
1697745300000|2023-10-19 19:55:00|9110.8|9098.8|9108.6|9096.6|9114.8|9102.8|9107.7|9095.7|0
1697745600000|2023-10-19 20:00:00|9109.5|9097.5|9095.3|9083.3|9109.6|9097.6|9092.5|9080.5|0
1697745900000|2023-10-19 20:05:00|9095.7|9083.7|9097.1|9085.1|9098.5|9086.5|9093.9|9081.9|0
1697746200000|2023-10-19 20:10:00|9097.7|9085.7|9095.3|9083.3|9099.1|9087.1|9094.9|9082.9|0
1697746500000|2023-10-19 20:15:00|9094.9|9082.9|9101.5|9089.5|9101.9|9089.9|9094.9|9082.9|0
1697746800000|2023-10-19 20:20:00|9101.7|9089.7|9099.8|9087.8|9102.3|9090.3|9098.5|9086.5|0
1697747100000|2023-10-19 20:25:00|9100.4|9088.4|9099.4|9087.4|9101|9089|9098.4|9086.4|0
1697747400000|2023-10-19 20:30:00|9099.8|9087.8|9097.3|9085.3|9099.8|9087.8|9096.5|9084.5|0
1697747700000|2023-10-19 20:35:00|9096.9|9084.9|9096.5|9084.5|9098.4|9086.4|9096.5|9084.5|0
1697748000000|2023-10-19 20:40:00|9096.1|9084.1|9095.9|9083.9|9097.3|9085.3|9095.9|9083.9|0
1697748300000|2023-10-19 20:45:00|9096|9084|9097.9|9085.9|9097.9|9085.9|9095.9|9083.9|0
1697748600000|2023-10-19 20:50:00|9098|9086|9097.1|9085.1|9098.4|9086.4|9097.1|9085.1|0
1697748900000|2023-10-19 20:55:00|9097.5|9085.5|9097.9|9085.9|9099.1|9087.1|9096.7|9084.7|0
1697749200000|2023-10-19 21:00:00|9097.7|9085.7|9098|9086|9098.4|9086.4|9097.2|9085.2|0
1697749500000|2023-10-19 21:05:00|9097.9|9085.9|9096.6|9084.6|9098.2|9086.2|9096.6|9084.6|0
1697749800000|2023-10-19 21:10:00|9096.5|9084.5|9094.8|9082.8|9096.5|9084.5|9093.3|9081.3|0
1697750100000|2023-10-19 21:15:00|9095.4|9083.4|9096.5|9084.5|9096.7|9084.7|9095.2|9083.2|0
1697750400000|2023-10-19 21:20:00|9096.7|9084.7|9096.1|9084.1|9096.7|9084.7|9096.1|9084.1|0
1697750700000|2023-10-19 21:25:00|9095.9|9083.9|9096.5|9084.5|9096.5|9084.5|9095.9|9083.9|0
1697751000000|2023-10-19 21:30:00|9096.3|9084.3|9095.5|9083.5|9096.3|9084.3|9095.5|9083.5|0
1697751300000|2023-10-19 21:35:00|9095.7|9083.7|9095.9|9083.9|9096.5|9084.5|9095.7|9083.7|0
1697751600000|2023-10-19 21:40:00|9095.8|9083.8|9096.2|9084.2|9096.6|9084.6|9095.6|9083.6|0
1697751900000|2023-10-19 21:45:00|9096.4|9084.4|9095.8|9083.8|9096.4|9084.4|9095.8|9083.8|0
1697752200000|2023-10-19 21:50:00|9096.2|9084.2|9096.2|9084.2|9096.2|9084.2|9096|9084|0
1697752500000|2023-10-19 21:55:00|9096.6|9084.6|9095.8|9083.8|9096.6|9084.6|9095.8|9083.8|0
1697752800000|2023-10-19 22:00:00|9096|9084|9100.2|9088.2|9101.6|9089.6|9095.2|9083.2|0
1697753100000|2023-10-19 22:05:00|9099.6|9087.6|9096.8|9084.8|9099.6|9087.6|9091.1|9079.1|0
1697753400000|2023-10-19 22:10:00|9096.4|9084.4|9098.6|9086.6|9099.2|9087.2|9096.4|9084.4|0
1697753700000|2023-10-19 22:15:00|9099.2|9087.2|9098.2|9086.2|9099.2|9087.2|9095|9083|0
1697754000000|2023-10-19 22:20:00|9097.8|9085.8|9097.2|9085.2|9099.6|9087.6|9096.8|9084.8|0
1697754300000|2023-10-19 22:25:00|9096.8|9084.8|9096.3|9084.3|9099.3|9087.3|9096.3|9084.3|0
1697754600000|2023-10-19 22:30:00|9096.9|9084.9|9097.3|9085.3|9099.7|9087.7|9096.5|9084.5|0
1697754900000|2023-10-19 22:35:00|9097.5|9085.5|9099.1|9087.1|9099.9|9087.9|9097.5|9085.5|0
1697755200000|2023-10-19 22:40:00|9099.3|9087.3|9096.3|9084.3|9099.7|9087.7|9095.9|9083.9|0
1697755500000|2023-10-19 22:45:00|9097.3|9085.3|9095.3|9083.3|9097.3|9085.3|9094.9|9082.9|0
1697755800000|2023-10-19 22:50:00|9094.9|9082.9|9094.9|9082.9|9095.9|9083.9|9094.5|9082.5|0
1697756100000|2023-10-19 22:55:00|9095.3|9083.3|9094.5|9082.5|9095.9|9083.9|9094.5|9082.5|0
1697756400000|2023-10-19 23:00:00|9094.6|9082.6|9092.1|9080.1|9095|9083|9089.7|9077.7|0
1697756700000|2023-10-19 23:05:00|9092.2|9080.2|9092.1|9080.1|9093.6|9081.6|9091.1|9079.1|0
1697757000000|2023-10-19 23:10:00|9091.5|9079.5|9092.5|9080.5|9092.5|9080.5|9091.1|9079.1|0
1697757300000|2023-10-19 23:15:00|9092.6|9080.6|9092.5|9080.5|9093.1|9081.1|9091.5|9079.5|0
1697757600000|2023-10-19 23:20:00|9092.1|9080.1|9090.7|9078.7|9092.1|9080.1|9089.7|9077.7|0
1697757900000|2023-10-19 23:25:00|9090.8|9078.8|9095|9083|9095|9083|9090.8|9078.8|0
1697758200000|2023-10-19 23:30:00|9094.8|9082.8|9096|9084|9096|9084|9094.6|9082.6|0
1697758500000|2023-10-19 23:35:00|9095.8|9083.8|9094|9082|9096.4|9084.4|9094|9082|0
1697758800000|2023-10-19 23:40:00|9094.6|9082.6|9095|9083|9095|9083|9093.2|9081.2|0
1697759100000|2023-10-19 23:45:00|9094.6|9082.6|9094.6|9082.6|9095|9083|9093.2|9081.2|0
1697759400000|2023-10-19 23:50:00|9094|9082|9094.6|9082.6|9097.4|9085.4|9094|9082|0
1697759700000|2023-10-19 23:55:00|9094|9082|9098.4|9086.4|9098.8|9086.8|9093.6|9081.6|0
1697760000000|2023-10-20 00:00:00|9098|9086|9093.2|9081.2|9098.4|9086.4|9092.6|9080.6|0
1697760300000|2023-10-20 00:05:00|9093.4|9081.4|9091.6|9079.6|9094.6|9082.6|9090.7|9078.7|0
1697760600000|2023-10-20 00:10:00|9092.2|9080.2|9092.2|9080.2|9096|9084|9091.2|9079.2|0
1697760900000|2023-10-20 00:15:00|9092.1|9080.1|9086.7|9074.7|9093.6|9081.6|9084.7|9072.7|0
1697761200000|2023-10-20 00:20:00|9086.6|9074.6|9090.6|9078.6|9090.6|9078.6|9084.7|9072.7|0
1697761500000|2023-10-20 00:25:00|9090.7|9078.7|9088.7|9076.7|9090.7|9078.7|9086.7|9074.7|0
1697761800000|2023-10-20 00:30:00|9086.7|9074.7|9090.7|9078.7|9090.8|9078.8|9084.7|9072.7|0
1697762100000|2023-10-20 00:35:00|9090.8|9078.8|9092.7|9080.7|9094.7|9082.7|9090.7|9078.7|0
1697762400000|2023-10-20 00:40:00|9092.8|9080.8|9094.8|9082.8|9094.8|9082.8|9092.8|9080.8|0
1697762700000|2023-10-20 00:45:00|9092.8|9080.8|9087.7|9075.7|9092.8|9080.8|9086.7|9074.7|0
1697763000000|2023-10-20 00:50:00|9086.7|9074.7|9088.7|9076.7|9088.7|9076.7|9086.7|9074.7|0
1697763300000|2023-10-20 00:55:00|9086.7|9074.7|9092.7|9080.7|9092.7|9080.7|9086.7|9074.7|0
1697763600000|2023-10-20 01:00:00|9090.8|9078.8|9094.6|9082.6|9096.6|9084.6|9090.7|9078.7|0
1697763900000|2023-10-20 01:05:00|9093.6|9081.6|9088.7|9076.7|9093.6|9081.6|9088.7|9076.7|0
1697764200000|2023-10-20 01:10:00|9086.7|9074.7|9082.7|9070.7|9088.7|9076.7|9082.6|9070.6|0
1697764500000|2023-10-20 01:15:00|9082.6|9070.6|9078.7|9066.7|9082.7|9070.7|9078.7|9066.7|0
1697764800000|2023-10-20 01:20:00|9078.8|9066.8|9078.8|9066.8|9080.7|9068.7|9078.7|9066.7|0
1697765100000|2023-10-20 01:25:00|9078.7|9066.7|9082.7|9070.7|9082.7|9070.7|9078.7|9066.7|0
1697765400000|2023-10-20 01:30:00|9081.7|9069.7|9078.8|9066.8|9082.7|9070.7|9076.8|9064.8|0
1697765700000|2023-10-20 01:35:00|9077.8|9065.8|9082.8|9070.8|9085.7|9073.7|9076.8|9064.8|0
1697766000000|2023-10-20 01:40:00|9084.8|9072.8|9084.8|9072.8|9086.7|9074.7|9080.8|9068.8|0
1697766300000|2023-10-20 01:45:00|9084.7|9072.7|9088.8|9076.8|9092.7|9080.7|9084.7|9072.7|0
1697766600000|2023-10-20 01:50:00|9086.8|9074.8|9088.7|9076.7|9090.7|9078.7|9086.8|9074.8|0
1697766900000|2023-10-20 01:55:00|9086.8|9074.8|9087.6|9075.6|9088.8|9076.8|9086.6|9074.6|0
1697767200000|2023-10-20 02:00:00|9086.6|9074.6|9090.6|9078.6|9090.6|9078.6|9084.7|9072.7|0
1697767500000|2023-10-20 02:05:00|9089.7|9077.7|9092.5|9080.5|9092.6|9080.6|9088.7|9076.7|0
1697767800000|2023-10-20 02:10:00|9092.6|9080.6|9090.7|9078.7|9092.6|9080.6|9088.7|9076.7|0
1697768100000|2023-10-20 02:15:00|9089.7|9077.7|9088.8|9076.8|9090.8|9078.8|9088.7|9076.7|0
1697768400000|2023-10-20 02:20:00|9089.8|9077.8|9088.8|9076.8|9092.8|9080.8|9088.8|9076.8|0
1697768700000|2023-10-20 02:25:00|9088.7|9076.7|9089.7|9077.7|9090.7|9078.7|9086.8|9074.8|0
1697769000000|2023-10-20 02:30:00|9088.8|9076.8|9100.6|9088.6|9100.6|9088.6|9088.8|9076.8|0
1697769300000|2023-10-20 02:35:00|9100.5|9088.5|9102.6|9090.6|9102.6|9090.6|9099.6|9087.6|0
1697769600000|2023-10-20 02:40:00|9101.6|9089.6|9100.6|9088.6|9102.6|9090.6|9100.6|9088.6|0
1697769900000|2023-10-20 02:45:00|9100.7|9088.7|9102.7|9090.7|9102.7|9090.7|9098.7|9086.7|0
1697770200000|2023-10-20 02:50:00|9102.6|9090.6|9102.7|9090.7|9102.7|9090.7|9100.6|9088.6|0
1697770500000|2023-10-20 02:55:00|9102.6|9090.6|9105.6|9093.6|9105.6|9093.6|9100.6|9088.6|0
1697770800000|2023-10-20 03:00:00|9104.6|9092.6|9108.5|9096.5|9108.5|9096.5|9104.6|9092.6|0
1697771100000|2023-10-20 03:05:00|9106.6|9094.6|9108.8|9096.8|9109.8|9097.8|9106.5|9094.5|0
1697771400000|2023-10-20 03:10:00|9107.8|9095.8|9107.9|9095.9|9109.8|9097.8|9107.8|9095.8|0
1697771700000|2023-10-20 03:15:00|9107.8|9095.8|9105.9|9093.9|9107.8|9095.8|9105.8|9093.8|0
1697772000000|2023-10-20 03:20:00|9105.8|9093.8|9101.9|9089.9|9105.8|9093.8|9101.9|9089.9|0
1697772300000|2023-10-20 03:25:00|9103.9|9091.9|9101.9|9089.9|9103.9|9091.9|9101.9|9089.9|0
1697772600000|2023-10-20 03:30:00|9103.9|9091.9|9106.1|9094.1|9108.1|9096.1|9103.9|9091.9|0
1697772900000|2023-10-20 03:35:00|9108|9096|9106.1|9094.1|9108.1|9096.1|9106.1|9094.1|0
1697773200000|2023-10-20 03:40:00|9104.1|9092.1|9104.1|9092.1|9105.1|9093.1|9102.1|9090.1|0
1697773500000|2023-10-20 03:45:00|9106.1|9094.1|9104.1|9092.1|9106.1|9094.1|9104.1|9092.1|0
1697773800000|2023-10-20 03:50:00|9106.1|9094.1|9106.1|9094.1|9108|9096|9106.1|9094.1|0
1697774100000|2023-10-20 03:55:00|9107|9095|9106.1|9094.1|9108|9096|9106.1|9094.1|0
1697774400000|2023-10-20 04:00:00|9106|9094|9106.1|9094.1|9106.1|9094.1|9102.1|9090.1|0
1697774700000|2023-10-20 04:05:00|9105.1|9093.1|9104.1|9092.1|9108|9096|9104.1|9092.1|0
1697775000000|2023-10-20 04:10:00|9102.2|9090.2|9103.1|9091.1|9104.1|9092.1|9102.1|9090.1|0
1697775300000|2023-10-20 04:15:00|9104.1|9092.1|9103|9091|9104.1|9092.1|9102.1|9090.1|0
1697775600000|2023-10-20 04:20:00|9104.9|9092.9|9104.9|9092.9|9104.9|9092.9|9103|9091|0
1697775900000|2023-10-20 04:25:00|9103|9091|9106.9|9094.9|9108.9|9096.9|9103|9091|0
1697776200000|2023-10-20 04:30:00|9108.9|9096.9|9110.9|9098.9|9110.9|9098.9|9108.9|9096.9|0
1697776500000|2023-10-20 04:35:00|9110.8|9098.8|9110.9|9098.9|9112.8|9100.8|9108.9|9096.9|0
1697776800000|2023-10-20 04:40:00|9109.9|9097.9|9108.9|9096.9|9110.9|9098.9|9108.9|9096.9|0
1697777100000|2023-10-20 04:45:00|9107|9095|9102|9090|9107|9095|9101.1|9089.1|0
1697777400000|2023-10-20 04:50:00|9103|9091|9105|9093|9105|9093|9103|9091|0
1697777700000|2023-10-20 04:55:00|9107|9095|9105|9093|9107|9095|9105|9093|0
1697778000000|2023-10-20 05:00:00|9104.9|9092.9|9099.1|9087.1|9105|9093|9099.1|9087.1|0
1697778300000|2023-10-20 05:05:00|9098.1|9086.1|9101|9089|9102|9090|9097.1|9085.1|0
1697778600000|2023-10-20 05:10:00|9099.1|9087.1|9101|9089|9101|9089|9099.1|9087.1|0
1697778900000|2023-10-20 05:15:00|9102|9090|9104.9|9092.9|9105|9093|9101|9089|0
1697779200000|2023-10-20 05:20:00|9105|9093|9103|9091|9105|9093|9102.9|9090.9|0
1697779500000|2023-10-20 05:25:00|9104.9|9092.9|9099.1|9087.1|9104.9|9092.9|9097.1|9085.1|0
1697779800000|2023-10-20 05:30:00|9101|9089|9101|9089|9103|9091|9101|9089|0
1697780100000|2023-10-20 05:35:00|9099|9087|9093.1|9081.1|9099|9087|9093|9081|0
1697780400000|2023-10-20 05:40:00|9095|9083|9103.1|9091.1|9103.1|9091.1|9093|9081|0
1697780700000|2023-10-20 05:45:00|9103|9091|9101.6|9089.6|9108.9|9096.9|9101.6|9089.6|0
1697781000000|2023-10-20 05:50:00|9099.6|9087.6|9103.6|9091.6|9103.6|9091.6|9099.6|9087.6|0
1697781300000|2023-10-20 05:55:00|9101.6|9089.6|9102.7|9090.7|9104.7|9092.7|9099.7|9087.7|0
1697781600000|2023-10-20 06:00:00|9100.7|9088.7|9084.2|9079.2|9100.8|9095.7|9082.7|9077.7|41
1697781900000|2023-10-20 06:05:00|9083.2|9078.2|9085.7|9080.7|9090.7|9085.7|9080.7|9075.7|37
1697782200000|2023-10-20 06:10:00|9085.2|9080.2|9082.2|9077.2|9085.7|9080.7|9080.7|9075.7|20
1697782500000|2023-10-20 06:15:00|9081.7|9076.7|9081.7|9076.7|9081.7|9076.7|9078.2|9073.2|19
1697782800000|2023-10-20 06:20:00|9079.7|9074.7|9067.2|9062.2|9079.7|9074.7|9061.2|9056.2|36
1697783100000|2023-10-20 06:25:00|9066.7|9061.7|9069.2|9064.2|9069.7|9064.7|9062.7|9057.7|30
1697783400000|2023-10-20 06:30:00|9067.2|9062.2|9066.2|9061.2|9068.2|9063.2|9063.7|9058.7|10
1697783700000|2023-10-20 06:35:00|9065.7|9060.7|9066.7|9061.7|9069.7|9064.7|9063.2|9058.2|45
1697784000000|2023-10-20 06:40:00|9069.7|9064.7|9070.7|9065.7|9071.2|9066.2|9066.7|9061.7|15
1697784300000|2023-10-20 06:45:00|9070.2|9065.2|9071.7|9066.7|9071.7|9066.7|9070.2|9065.2|3
1697784600000|2023-10-20 06:50:00|9072.2|9067.2|9069.7|9064.7|9072.2|9067.2|9064.7|9059.7|45
1697784900000|2023-10-20 06:55:00|9069.2|9064.2|9070.2|9065.2|9080.2|9075.2|9066.7|9061.7|114
1697785200000|2023-10-20 07:00:00|9071.7|9066.7|9059.8|9054.8|9087.2|9082.2|9051.8|9046.8|895
1697785500000|2023-10-20 07:05:00|9059.3|9054.3|9042.1|9037.1|9071.8|9066.8|9040.1|9035.1|414
1697785800000|2023-10-20 07:10:00|9040.1|9035.1|9041.1|9036.1|9055.1|9050.1|9038.6|9033.6|469
1697786100000|2023-10-20 07:15:00|9040.1|9035.1|9034.1|9029.1|9052.6|9047.6|9033.1|9028.1|299
1697786400000|2023-10-20 07:20:00|9033.6|9028.6|9047.1|9042.1|9048.6|9043.6|9027.6|9022.6|166
1697786700000|2023-10-20 07:25:00|9047.6|9042.6|9033.1|9028.1|9048.6|9043.6|9030.1|9025.1|169
1697787000000|2023-10-20 07:30:00|9032.6|9027.6|9047.6|9042.6|9057.1|9052.1|9029.1|9024.1|201
1697787300000|2023-10-20 07:35:00|9047.1|9042.1|9055.1|9050.1|9067.1|9062.1|9047.1|9042.1|146
1697787600000|2023-10-20 07:40:00|9056.3|9051.3|9052.3|9047.3|9061.3|9056.3|9047.3|9042.3|113
1697787900000|2023-10-20 07:45:00|9052.8|9047.8|9059.3|9054.3|9062.3|9057.3|9046.8|9041.8|104
1697788200000|2023-10-20 07:50:00|9058.8|9053.8|9069.3|9064.3|9069.3|9064.3|9053.8|9048.8|141
1697788500000|2023-10-20 07:55:00|9069.8|9064.8|9065.3|9060.3|9076.8|9071.8|9065.3|9060.3|121
1697788800000|2023-10-20 08:00:00|9064.8|9059.8|9073.3|9068.3|9074.3|9069.3|9056.8|9051.8|111
1697789100000|2023-10-20 08:05:00|9072.8|9067.8|9072.8|9067.8|9081.8|9076.8|9070.3|9065.3|138
1697789400000|2023-10-20 08:10:00|9073.3|9068.3|9075.8|9070.8|9079.3|9074.3|9072.3|9067.3|92
1697789700000|2023-10-20 08:15:00|9075.3|9070.3|9073.8|9068.8|9077.3|9072.3|9066.3|9061.3|101
1697790000000|2023-10-20 08:20:00|9073.3|9068.3|9077.3|9072.3|9080.8|9075.8|9073.3|9068.3|94
1697790300000|2023-10-20 08:25:00|9077.8|9072.8|9081.3|9076.3|9087.8|9082.8|9077.8|9072.8|135
1697790600000|2023-10-20 08:30:00|9080.8|9075.8|9091.8|9086.8|9091.8|9086.8|9075.3|9070.3|71
1697790900000|2023-10-20 08:35:00|9091.3|9086.3|9097.3|9092.3|9098.3|9093.3|9084.8|9079.8|70
1697791200000|2023-10-20 08:40:00|9097.8|9092.8|9095.8|9090.8|9099.3|9094.3|9093.3|9088.3|56
1697791500000|2023-10-20 08:45:00|9095.3|9090.3|9098.3|9093.3|9101.3|9096.3|9093.3|9088.3|57
1697791800000|2023-10-20 08:50:00|9097.8|9092.8|9080.3|9075.3|9099.8|9094.8|9080.3|9075.3|42
1697792100000|2023-10-20 08:55:00|9080.8|9075.8|9074.3|9069.3|9085.3|9080.3|9072.8|9067.8|69
1697792400000|2023-10-20 09:00:00|9074.8|9069.8|9063.8|9058.8|9075.8|9070.8|9063.3|9058.3|89
1697792700000|2023-10-20 09:05:00|9064.3|9059.3|9050.3|9045.3|9064.3|9059.3|9049.8|9044.8|154
1697793000000|2023-10-20 09:10:00|9049.8|9044.8|9054.3|9049.3|9059.3|9054.3|9048.8|9043.8|65
1697793300000|2023-10-20 09:15:00|9053.8|9048.8|9050.3|9045.3|9055.8|9050.8|9048.8|9043.8|100
1697793600000|2023-10-20 09:20:00|9050.8|9045.8|9041.8|9036.8|9054.3|9049.3|9036.8|9031.8|76
1697793900000|2023-10-20 09:25:00|9042.3|9037.3|9041.3|9036.3|9048.3|9043.3|9034.3|9029.3|61
1697794200000|2023-10-20 09:30:00|9041.8|9036.8|9038.3|9033.3|9041.8|9036.8|9030.8|9025.8|169
1697794500000|2023-10-20 09:35:00|9037.8|9032.8|9034.3|9029.3|9042.3|9037.3|9031.8|9026.8|97
1697794800000|2023-10-20 09:40:00|9034.8|9029.8|9035.8|9030.8|9039.8|9034.8|9028.8|9023.8|146
1697795100000|2023-10-20 09:45:00|9035.3|9030.3|9035.3|9030.3|9036.3|9031.3|9028.3|9023.3|103
1697795400000|2023-10-20 09:50:00|9035.8|9030.8|9071.8|9066.8|9071.8|9066.8|9035.8|9030.8|284
1697795700000|2023-10-20 09:55:00|9071.3|9066.3|9060.3|9055.3|9075.3|9070.3|9059.8|9054.8|106
1697796000000|2023-10-20 10:00:00|9061.3|9056.3|9062.3|9057.3|9069.3|9064.3|9051.8|9046.8|119
1697796300000|2023-10-20 10:05:00|9063.3|9058.3|9063.3|9058.3|9064.3|9059.3|9058.3|9053.3|47
1697796600000|2023-10-20 10:10:00|9062.8|9057.8|9044.8|9039.8|9063.8|9058.8|9044.3|9039.3|119
1697796900000|2023-10-20 10:15:00|9045.3|9040.3|9044.3|9039.3|9049.3|9044.3|9037.3|9032.3|54
1697797200000|2023-10-20 10:20:00|9044.8|9039.8|9040.3|9035.3|9045.3|9040.3|9038.3|9033.3|43
1697797500000|2023-10-20 10:25:00|9040.8|9035.8|9036.3|9031.3|9043.3|9038.3|9031.3|9026.3|73
1697797800000|2023-10-20 10:30:00|9035.8|9030.8|9040.3|9035.3|9041.8|9036.8|9033.3|9028.3|50
1697798100000|2023-10-20 10:35:00|9040.8|9035.8|9049.3|9044.3|9050.8|9045.8|9038.3|9033.3|42
1697798400000|2023-10-20 10:40:00|9048.8|9043.8|9046.8|9041.8|9050.3|9045.3|9042.8|9037.8|41
1697798700000|2023-10-20 10:45:00|9046.3|9041.3|9053.3|9048.3|9053.3|9048.3|9044.3|9039.3|57
1697799000000|2023-10-20 10:50:00|9053.8|9048.8|9049.3|9044.3|9058.3|9053.3|9048.3|9043.3|49
1697799300000|2023-10-20 10:55:00|9049.8|9044.8|9050.8|9045.8|9053.3|9048.3|9045.3|9040.3|82
1697799600000|2023-10-20 11:00:00|9051.3|9046.3|9048.3|9043.3|9055.8|9050.8|9047.8|9042.8|55
1697799900000|2023-10-20 11:05:00|9047.8|9042.8|9056.3|9051.3|9059.3|9054.3|9047.3|9042.3|42
1697800200000|2023-10-20 11:10:00|9055.8|9050.8|9061.8|9056.8|9061.8|9056.8|9055.3|9050.3|38
1697800500000|2023-10-20 11:15:00|9062.3|9057.3|9065.3|9060.3|9069.8|9064.8|9061.3|9056.3|105
1697800800000|2023-10-20 11:20:00|9064.3|9059.3|9062.8|9057.8|9064.8|9059.8|9059.3|9054.3|36
1697801100000|2023-10-20 11:25:00|9063.3|9058.3|9064.3|9059.3|9065.3|9060.3|9057.3|9052.3|27
1697801400000|2023-10-20 11:30:00|9063.8|9058.8|9054.3|9049.3|9063.8|9058.8|9051.3|9046.3|44
1697801700000|2023-10-20 11:35:00|9053.8|9048.8|9060.3|9055.3|9060.8|9055.8|9050.8|9045.8|62
1697802000000|2023-10-20 11:40:00|9061.7|9056.7|9050.2|9045.2|9062.7|9057.7|9048.7|9043.7|65
1697802300000|2023-10-20 11:45:00|9049.7|9044.7|9053.7|9048.7|9057.2|9052.2|9049.7|9044.7|49
1697802600000|2023-10-20 11:50:00|9053.2|9048.2|9052.2|9047.2|9053.7|9048.7|9049.7|9044.7|49
1697802900000|2023-10-20 11:55:00|9052.7|9047.7|9062.7|9057.7|9065.7|9060.7|9052.7|9047.7|97
1697803200000|2023-10-20 12:00:00|9063.2|9058.2|9066.7|9061.7|9066.7|9061.7|9059.7|9054.7|47
1697803500000|2023-10-20 12:05:00|9066.2|9061.2|9061.7|9056.7|9066.7|9061.7|9059.7|9054.7|32
1697803800000|2023-10-20 12:10:00|9061.2|9056.2|9057.7|9052.7|9063.7|9058.7|9056.7|9051.7|35
1697804100000|2023-10-20 12:15:00|9058.2|9053.2|9057.7|9052.7|9061.7|9056.7|9054.2|9049.2|79
1697804400000|2023-10-20 12:20:00|9058.2|9053.2|9047.7|9042.7|9058.2|9053.2|9047.7|9042.7|78
1697804700000|2023-10-20 12:25:00|9047.2|9042.2|9042.7|9037.7|9049.2|9044.2|9040.2|9035.2|44
1697805000000|2023-10-20 12:30:00|9043.2|9038.2|9041.7|9036.7|9048.7|9043.7|9041.7|9036.7|49
1697805300000|2023-10-20 12:35:00|9042.2|9037.2|9038.7|9033.7|9042.7|9037.7|9036.7|9031.7|53
1697805600000|2023-10-20 12:40:00|9039.2|9034.2|9037.2|9032.2|9042.7|9037.7|9036.7|9031.7|38
1697805900000|2023-10-20 12:45:00|9036.7|9031.7|9040.7|9035.7|9043.2|9038.2|9036.2|9031.2|33
1697806200000|2023-10-20 12:50:00|9041.2|9036.2|9041.2|9036.2|9045.2|9040.2|9038.7|9033.7|76
1697806500000|2023-10-20 12:55:00|9041.7|9036.7|9046.2|9041.2|9046.7|9041.7|9038.2|9033.2|25
1697806800000|2023-10-20 13:00:00|9046.7|9041.7|9051.7|9046.7|9055.7|9050.7|9045.7|9040.7|37
1697807100000|2023-10-20 13:05:00|9052.2|9047.2|9053.7|9048.7|9058.2|9053.2|9046.2|9041.2|62
1697807400000|2023-10-20 13:10:00|9054.2|9049.2|9059.7|9054.7|9060.2|9055.2|9053.7|9048.7|52
1697807700000|2023-10-20 13:15:00|9059.2|9054.2|9063.7|9058.7|9064.7|9059.7|9058.2|9053.2|49
1697808000000|2023-10-20 13:20:00|9063.2|9058.2|9067.2|9062.2|9068.7|9063.7|9059.7|9054.7|38
1697808300000|2023-10-20 13:25:00|9066.7|9061.7|9077.7|9072.7|9078.2|9073.2|9063.2|9058.2|85
1697808600000|2023-10-20 13:30:00|9077.2|9072.2|9090.7|9085.7|9093.2|9088.2|9073.7|9068.7|189
1697808900000|2023-10-20 13:35:00|9090.2|9085.2|9081.7|9076.7|9092.7|9087.7|9079.2|9074.2|110
1697809200000|2023-10-20 13:40:00|9081.2|9076.2|9085.7|9080.7|9094.2|9089.2|9076.7|9071.7|117
1697809500000|2023-10-20 13:45:00|9085.2|9080.2|9099.7|9094.7|9100.7|9095.7|9085.2|9080.2|141
1697809800000|2023-10-20 13:50:00|9100.2|9095.2|9088.7|9083.7|9102.2|9097.2|9080.7|9075.7|116
1697810100000|2023-10-20 13:55:00|9089.2|9084.2|9084.7|9079.7|9094.7|9089.7|9084.2|9079.2|121
1697810400000|2023-10-20 14:00:00|9084.2|9079.2|9075.7|9070.7|9090.2|9085.2|9073.2|9068.2|142
1697810700000|2023-10-20 14:05:00|9075.2|9070.2|9056.7|9051.7|9077.7|9072.7|9053.7|9048.7|415
1697811000000|2023-10-20 14:10:00|9056.8|9051.8|9051.8|9046.8|9058.8|9053.8|9049.8|9044.8|385
1697811300000|2023-10-20 14:15:00|9048.8|9043.8|9055.3|9050.3|9057.8|9052.8|9046.3|9041.3|637
1697811600000|2023-10-20 14:20:00|9054.8|9049.8|9054.8|9049.8|9062.3|9057.3|9048.3|9043.3|455
1697811900000|2023-10-20 14:25:00|9050.8|9045.8|9029.8|9024.8|9054.8|9049.8|9029.3|9024.3|498
1697812200000|2023-10-20 14:30:00|9029.3|9024.3|9049.8|9044.8|9053.8|9048.8|9027.8|9022.8|486
1697812500000|2023-10-20 14:35:00|9048.8|9043.8|9040.8|9035.8|9056.3|9051.3|9040.3|9035.3|726
1697812800000|2023-10-20 14:40:00|9039.8|9034.8|9035.3|9030.3|9046.8|9041.8|9027.8|9022.8|891
1697813100000|2023-10-20 14:45:00|9034.8|9029.8|9071.8|9066.8|9073.8|9068.8|9034.8|9029.8|180
1697813400000|2023-10-20 14:50:00|9072.3|9067.3|9062.8|9057.8|9075.8|9070.8|9056.8|9051.8|137
1697813700000|2023-10-20 14:55:00|9063.3|9058.3|9061.8|9056.8|9065.3|9060.3|9057.3|9052.3|124
1697814000000|2023-10-20 15:00:00|9060.8|9055.8|9062.3|9057.3|9072.8|9067.8|9058.8|9053.8|168
1697814300000|2023-10-20 15:05:00|9063.3|9058.3|9056.3|9051.3|9070.3|9065.3|9055.3|9050.3|126
1697814600000|2023-10-20 15:10:00|9055.8|9050.8|9049.8|9044.8|9056.8|9051.8|9045.3|9040.3|159
1697814900000|2023-10-20 15:15:00|9049.3|9044.3|9040.3|9035.3|9052.3|9047.3|9037.8|9032.8|165
1697815200000|2023-10-20 15:20:00|9039.8|9034.8|9034.8|9029.8|9040.8|9035.8|9030.8|9025.8|264
1697815500000|2023-10-20 15:25:00|9035.3|9030.3|9037.3|9032.3|9041.3|9036.3|9033.3|9028.3|247
1697815800000|2023-10-20 15:30:00|9037.8|9031.8|9028.8|9022.8|9040.8|9033.8|9026.8|9020.8|600
1697816100000|2023-10-20 15:35:00|9029.8|9024.8|9037.8|9030.8|9040.8|9034.8|9028.8|9023.8|390
1697816400000|2023-10-20 15:40:00|9036.8|9031.8|9036.8|9030.8|9043.8|9037.8|9035.8|9028.8|96
1697816700000|2023-10-20 15:45:00|9037.8|9029.8|9044.8|9038.8|9045.8|9038.8|9035.8|9028.8|48
1697817000000|2023-10-20 15:50:00|9043.8|9037.8|9044.8|9037.8|9046.8|9040.8|9040.8|9033.8|39
1697817300000|2023-10-20 15:55:00|9043.8|9038.8|9042.8|9035.8|9048.8|9042.8|9042.8|9035.8|68
1697817600000|2023-10-20 16:00:00|9043.8|9036.8|9041.8|9034.8|9046.8|9040.8|9039.8|9032.8|34
1697817900000|2023-10-20 16:05:00|9040.8|9033.8|9037.8|9030.8|9040.8|9033.8|9033.8|9026.8|103
1697818200000|2023-10-20 16:10:00|9036.8|9029.8|9031.8|9025.8|9039.8|9032.8|9031.8|9024.8|27
1697818500000|2023-10-20 16:15:00|9032.8|9024.8|9035.8|9029.8|9036.8|9029.8|9030.8|9024.8|9
1697818800000|2023-10-20 16:20:00|9036.8|9028.8|9045.8|9038.8|9046.8|9040.8|9034.8|9028.8|25
1697819100000|2023-10-20 16:25:00|9044.8|9037.8|9036.8|9029.8|9045.8|9037.8|9034.8|9028.8|6
1697819400000|2023-10-20 16:30:00|9037.8|9030.8|9045.8|9039.8|9045.8|9039.8|9037.8|9030.8|12
1697819700000|2023-10-20 16:35:00|9044.8|9038.8|9043.8|9036.8|9048.8|9042.8|9040.8|9034.8|30
1697820000000|2023-10-20 16:40:00|9042.8|9035.8|9041.8|9034.8|9043.8|9037.8|9038.8|9031.8|7
1697820300000|2023-10-20 16:45:00|9040.8|9035.8|9046.8|9040.8|9047.8|9040.8|9040.8|9035.8|18
1697820600000|2023-10-20 16:50:00|9045.8|9039.8|9044.8|9037.8|9047.8|9040.8|9043.8|9036.8|24
1697820900000|2023-10-20 16:55:00|9043.8|9036.8|9049.8|9043.8|9052.8|9045.8|9043.8|9036.8|30
1697821200000|2023-10-20 17:00:00|9050.8|9042.8|9044.8|9037.8|9050.8|9043.8|9042.8|9035.8|16
1697821500000|2023-10-20 17:05:00|9043.8|9036.8|9037.8|9030.8|9043.8|9036.8|9035.8|9028.8|12
1697821800000|2023-10-20 17:10:00|9039.8|9031.8|9036.8|9029.8|9039.8|9032.8|9034.8|9028.8|10
1697822100000|2023-10-20 17:15:00|9035.8|9028.8|9053.8|9046.8|9058.8|9047.8|9033.8|9026.8|37
1697822400000|2023-10-20 17:20:00|9052.8|9044.8|9048.8|9040.8|9055.8|9048.8|9044.8|9037.8|20
1697822700000|2023-10-20 17:25:00|9047.8|9039.8|9047.8|9040.8|9049.8|9041.8|9043.8|9036.8|13
1697823000000|2023-10-20 17:30:00|9049.8|9041.8|9045.8|9037.8|9049.8|9042.8|9041.8|9034.8|12
1697823300000|2023-10-20 17:35:00|9044.8|9036.8|9041.8|9034.8|9047.8|9039.8|9040.8|9033.8|6
1697823600000|2023-10-20 17:40:00|9043.8|9033.8|9048.8|9040.8|9050.8|9043.8|9043.8|9033.8|16
1697823900000|2023-10-20 17:45:00|9049.8|9041.8|9040.8|9032.8|9049.8|9042.8|9039.8|9031.8|13
1697824200000|2023-10-20 17:50:00|9039.8|9031.8|9037.8|9027.8|9042.8|9034.8|9028.8|9021.8|55
1697824500000|2023-10-20 17:55:00|9038.8|9028.8|9042.4|9030.4|9042.8|9034.3|9035.8|9028.8|16
1697824800000|2023-10-20 18:00:00|9042.3|9030.3|9042.2|9030.2|9046.3|9034.3|9040.2|9028.2|0
1697825100000|2023-10-20 18:05:00|9042.1|9030.1|9042.2|9030.2|9044.2|9032.2|9038.1|9026.1|0
1697825400000|2023-10-20 18:10:00|9040.3|9028.3|9032|9020|9040.3|9028.3|9031|9019|0
1697825700000|2023-10-20 18:15:00|9030.1|9018.1|9026|9014|9032.1|9020.1|9023.9|9011.9|0
1697826000000|2023-10-20 18:20:00|9025.9|9013.9|9026|9014|9028|9016|9023.9|9011.9|0
1697826300000|2023-10-20 18:25:00|9025.9|9013.9|9025.9|9013.9|9027.9|9015.9|9023.8|9011.8|0
1697826600000|2023-10-20 18:30:00|9024.9|9012.9|9028|9016|9028|9016|9021.8|9009.8|0
1697826900000|2023-10-20 18:35:00|9026|9014|9023.9|9011.9|9030.2|9018.2|9023.9|9011.9|0
1697827200000|2023-10-20 18:40:00|9021.9|9009.9|9027.9|9015.9|9027.9|9015.9|9019.8|9007.8|0
1697827500000|2023-10-20 18:45:00|9027.8|9015.8|9025.9|9013.9|9030|9018|9023.8|9011.8|0
1697827800000|2023-10-20 18:50:00|9025.8|9013.8|9027.9|9015.9|9028|9016|9023.8|9011.8|0
1697828100000|2023-10-20 18:55:00|9028|9016|9025.9|9013.9|9032.1|9020.1|9025.8|9013.8|0
1697828400000|2023-10-20 19:00:00|9026.8|9014.8|9027.8|9015.8|9032|9020|9025.8|9013.8|0
1697828700000|2023-10-20 19:05:00|9027.9|9015.9|9025.7|9013.7|9031.9|9019.9|9025.7|9013.7|0
1697829000000|2023-10-20 19:10:00|9024.7|9012.7|9023.8|9011.8|9027.8|9015.8|9019.7|9007.7|0
1697829300000|2023-10-20 19:15:00|9023.7|9011.7|9030|9018|9030|9018|9021.7|9009.7|0
1697829600000|2023-10-20 19:20:00|9029.9|9017.9|9021.7|9009.7|9029.9|9017.9|9019.7|9007.7|0
1697829900000|2023-10-20 19:25:00|9019.7|9007.7|9023.8|9011.8|9023.8|9011.8|9015.6|9003.6|0
1697830200000|2023-10-20 19:30:00|9023.9|9011.9|9025.7|9013.7|9027.8|9015.8|9023.7|9011.7|0
1697830500000|2023-10-20 19:35:00|9024.7|9012.7|9021.7|9009.7|9027.7|9015.7|9021.6|9009.6|0
1697830800000|2023-10-20 19:40:00|9021.8|9009.8|9017.5|9005.5|9021.8|9009.8|9015.5|9003.5|0
1697831100000|2023-10-20 19:45:00|9017.4|9005.4|9015.8|9003.8|9019.7|9007.7|9015.5|9003.5|0
1697831400000|2023-10-20 19:50:00|9015.7|9003.7|9011.5|8999.5|9015.7|9003.7|9009.6|8997.6|0
1697831700000|2023-10-20 19:55:00|9011.6|8999.6|9011.5|8999.5|9018.5|9006.5|9011.4|8999.4|0
1697832000000|2023-10-20 20:00:00|9014.8|9002.8|9010.6|8998.6|9014.8|9002.8|9008.6|8996.6|0
1697832300000|2023-10-20 20:05:00|9011.4|8999.4|9010|8998|9017.6|9005.6|9009.6|8997.6|0
1697832600000|2023-10-20 20:10:00|9009.6|8997.6|9008.6|8996.6|9010|8998|9008.6|8996.6|0
1697832900000|2023-10-20 20:15:00|9009.2|8997.2|9006.8|8994.8|9010|8998|9005.8|8993.8|0
1697833200000|2023-10-20 20:20:00|9007.2|8995.2|9011.6|8999.6|9012|9000|9007.2|8995.2|0
1697833500000|2023-10-20 20:25:00|9012.2|9000.2|9013.2|9001.2|9014|9002|9012.2|9000.2|0
1697833800000|2023-10-20 20:30:00|9013.6|9001.6|9011.7|8999.7|9013.6|9001.6|9011.7|8999.7|0
1697834100000|2023-10-20 20:35:00|9011.3|8999.3|9008.9|8996.9|9011.3|8999.3|9008.9|8996.9|0
1697834400000|2023-10-20 20:40:00|9008.5|8996.5|9009.2|8997.2|9010.3|8998.3|9008.5|8996.5|0
1697834700000|2023-10-20 20:45:00|9009.3|8997.3|9011.3|8999.3|9011.5|8999.5|9009.2|8997.2|0
1697835000000|2023-10-20 20:50:00|9011.5|8999.5|9011.2|8999.2|9012.6|9000.6|9011.2|8999.2|0
1697835300000|2023-10-20 20:55:00|9011|8999|9007.9|8995.9|9012.2|9000.2|9007.3|8995.3|0
1697835600000|2023-10-20 21:00:00|9004.8|8992.8|9004.8|8992.8|9004.8|8992.8|9004.8|8992.8|0
1698012000000|2023-10-22 22:00:00|9012|9000|9025.7|9013.7|9031.9|9019.9|9011.6|8999.6|0
1698012300000|2023-10-22 22:05:00|9026|9014|9025.1|9013.1|9029.8|9017.8|9024.2|9012.2|0
1698012600000|2023-10-22 22:10:00|9024.9|9012.9|9029.4|9017.4|9030.8|9018.8|9024.6|9012.6|0
1698012900000|2023-10-22 22:15:00|9029.3|9017.3|9025.1|9013.1|9030.4|9018.4|9025.1|9013.1|0
1698013200000|2023-10-22 22:20:00|9025.3|9013.3|9025.5|9013.5|9026.9|9014.9|9025.1|9013.1|0
1698013500000|2023-10-22 22:25:00|9025.3|9013.3|9025.1|9013.1|9025.9|9013.9|9025.1|9013.1|0
1698013800000|2023-10-22 22:30:00|9025.5|9013.5|9025.5|9013.5|9026.9|9014.9|9024.5|9012.5|0
1698014100000|2023-10-22 22:35:00|9025.9|9013.9|9022.1|9010.1|9026.9|9014.9|9020.7|9008.7|0
1698014400000|2023-10-22 22:40:00|9021.7|9009.7|9022.7|9010.7|9023.7|9011.7|9021.3|9009.3|0
1698014700000|2023-10-22 22:45:00|9023.1|9011.1|9023.7|9011.7|9025.5|9013.5|9023.1|9011.1|0
1698015000000|2023-10-22 22:50:00|9023.1|9011.1|9024.5|9012.5|9025.1|9013.1|9023.1|9011.1|0
1698015300000|2023-10-22 22:55:00|9025.1|9013.1|9027.9|9015.9|9027.9|9015.9|9024.5|9012.5|0
1698015600000|2023-10-22 23:00:00|9027.5|9015.5|9027|9015|9027.6|9015.6|9026.6|9014.6|0
1698015900000|2023-10-22 23:05:00|9027.2|9015.2|9029|9017|9029|9017|9027|9015|0
1698016200000|2023-10-22 23:10:00|9029.4|9017.4|9029|9017|9030.4|9018.4|9029|9017|0
1698016500000|2023-10-22 23:15:00|9029.4|9017.4|9028|9016|9030|9018|9028|9016|0
1698016800000|2023-10-22 23:20:00|9027.6|9015.6|9024.7|9012.7|9029|9017|9024.7|9012.7|0
1698017100000|2023-10-22 23:25:00|9024.9|9012.9|9023.6|9011.6|9025|9013|9022.6|9010.6|0
1698017400000|2023-10-22 23:30:00|9023.2|9011.2|9024|9012|9025.6|9013.6|9022.6|9010.6|0
1698017700000|2023-10-22 23:35:00|9023.6|9011.6|9025|9013|9025.6|9013.6|9023.6|9011.6|0
1698018000000|2023-10-22 23:40:00|9025.2|9013.2|9026.4|9014.4|9027|9015|9025|9013|0
1698018300000|2023-10-22 23:45:00|9026.8|9014.8|9026|9014|9027|9015|9024.4|9012.4|0
1698018600000|2023-10-22 23:50:00|9026.1|9014.1|9028.4|9016.4|9030.2|9018.2|9026.1|9014.1|0
1698018900000|2023-10-22 23:55:00|9028.6|9016.6|9030.2|9018.2|9030.8|9018.8|9028.4|9016.4|0
1698019200000|2023-10-23 00:00:00|9029.8|9017.8|9030.4|9018.4|9032.2|9020.2|9028.8|9016.8|0
1698019500000|2023-10-23 00:05:00|9030.3|9018.3|9030.8|9018.8|9031.8|9019.8|9029.9|9017.9|0
1698019800000|2023-10-23 00:10:00|9030.7|9018.7|9029.5|9017.5|9031.8|9019.8|9028.7|9016.7|0
1698020100000|2023-10-23 00:15:00|9028.9|9016.9|9028.7|9016.7|9036.6|9024.6|9026.8|9014.8|0
1698020400000|2023-10-23 00:20:00|9030.6|9018.6|9026.7|9014.7|9032.6|9020.6|9024.8|9012.8|0
1698020700000|2023-10-23 00:25:00|9024.8|9012.8|9022.8|9010.8|9024.8|9012.8|9020.8|9008.8|0
1698021000000|2023-10-23 00:30:00|9022.7|9010.7|9026.7|9014.7|9026.7|9014.7|9020.8|9008.8|0
1698021300000|2023-10-23 00:35:00|9025.7|9013.7|9028.6|9016.6|9028.6|9016.6|9024.7|9012.7|0
1698021600000|2023-10-23 00:40:00|9026.7|9014.7|9024.7|9012.7|9030.6|9018.6|9022.8|9010.8|0
1698021900000|2023-10-23 00:45:00|9026.6|9014.6|9026.7|9014.7|9028.7|9016.7|9026.6|9014.6|0
1698022200000|2023-10-23 00:50:00|9024.8|9012.8|9026.7|9014.7|9026.7|9014.7|9022.8|9010.8|0
1698022500000|2023-10-23 00:55:00|9026.8|9014.8|9026.8|9014.8|9026.8|9014.8|9024.8|9012.8|0
1698022800000|2023-10-23 01:00:00|9025.8|9013.8|9024.8|9012.8|9026.8|9014.8|9024.8|9012.8|0
1698023100000|2023-10-23 01:05:00|9022.9|9010.9|9022.9|9010.9|9026.9|9014.9|9022.8|9010.8|0
1698023400000|2023-10-23 01:10:00|9021.9|9009.9|9020.9|9008.9|9024.9|9012.9|9020.9|9008.9|0
1698023700000|2023-10-23 01:15:00|9021.9|9009.9|9020.9|9008.9|9022.9|9010.9|9019|9007|0
1698024000000|2023-10-23 01:20:00|9022.9|9010.9|9020.9|9008.9|9022.9|9010.9|9019|9007|0
1698024300000|2023-10-23 01:25:00|9019.9|9007.9|9019|9007|9020.9|9008.9|9019|9007|0
1698024600000|2023-10-23 01:30:00|9020.9|9008.9|9022.9|9010.9|9023|9011|9020.9|9008.9|0
1698024900000|2023-10-23 01:35:00|9023|9011|9026|9014|9027|9015|9022.9|9010.9|0
1698025200000|2023-10-23 01:40:00|9026.9|9014.9|9025|9013|9027|9015|9024.9|9012.9|0
1698025500000|2023-10-23 01:45:00|9026.9|9014.9|9025|9013|9026.9|9014.9|9024.9|9012.9|0
1698025800000|2023-10-23 01:50:00|9026.9|9014.9|9025|9013|9026.9|9014.9|9025|9013|0
1698026100000|2023-10-23 01:55:00|9024.9|9012.9|9023|9011|9025|9013|9023|9011|0
1698026400000|2023-10-23 02:00:00|9021|9009|9026.8|9014.8|9028.8|9016.8|9021|9009|0
1698026700000|2023-10-23 02:05:00|9026.9|9014.9|9026.8|9014.8|9028.8|9016.8|9025.9|9013.9|0
1698027000000|2023-10-23 02:10:00|9026.7|9014.7|9026.7|9014.7|9026.8|9014.8|9026.7|9014.7|0
1698027300000|2023-10-23 02:15:00|9026.8|9014.8|9026.7|9014.7|9026.8|9014.8|9026.7|9014.7|0
1698027600000|2023-10-23 02:20:00|9026.8|9014.8|9026.6|9014.6|9028.7|9016.7|9026.6|9014.6|0
1698027900000|2023-10-23 02:25:00|9026.5|9014.5|9026.5|9014.5|9026.5|9014.5|9026.5|9014.5|0
1698028200000|2023-10-23 02:30:00|9026.6|9014.6|9026.6|9014.6|9026.6|9014.6|9026.5|9014.5|0
1698028500000|2023-10-23 02:35:00|9026.5|9014.5|9026.5|9014.5|9026.6|9014.6|9026.5|9014.5|0
1698028800000|2023-10-23 02:40:00|9025.6|9013.6|9026.5|9014.5|9026.5|9014.5|9025.5|9013.5|0
1698029400000|2023-10-23 02:50:00|9024.6|9012.6|9020.7|9008.7|9024.6|9012.6|9020.7|9008.7|0
1698029700000|2023-10-23 02:55:00|9019.7|9007.7|9018.8|9006.8|9020.7|9008.7|9018.7|9006.7|0
1698030000000|2023-10-23 03:00:00|9020.7|9008.7|9024.7|9012.7|9026.6|9014.6|9018.8|9006.8|0
1698030300000|2023-10-23 03:05:00|9025.7|9013.7|9026.7|9014.7|9026.7|9014.7|9024.7|9012.7|0
1698030600000|2023-10-23 03:10:00|9028.7|9016.7|9030.6|9018.6|9030.6|9018.6|9028.7|9016.7|0
1698030900000|2023-10-23 03:15:00|9028.7|9016.7|9028.7|9016.7|9030.6|9018.6|9028.6|9016.6|0
1698031200000|2023-10-23 03:20:00|9030.6|9018.6|9030.6|9018.6|9030.7|9018.7|9030.6|9018.6|0
1698031500000|2023-10-23 03:25:00|9028.7|9016.7|9030.6|9018.6|9032.6|9020.6|9028.7|9016.7|0
1698031800000|2023-10-23 03:30:00|9031.6|9019.6|9028.7|9016.7|9031.6|9019.6|9026.7|9014.7|0
1698032100000|2023-10-23 03:35:00|9026.7|9014.7|9026.7|9014.7|9028.7|9016.7|9026.7|9014.7|0
1698032400000|2023-10-23 03:40:00|9027.6|9015.6|9030.6|9018.6|9030.6|9018.6|9027.6|9015.6|0
1698032700000|2023-10-23 03:45:00|9029.7|9017.7|9028.7|9016.7|9030.6|9018.6|9028.7|9016.7|0
1698033000000|2023-10-23 03:50:00|9029.6|9017.6|9028.7|9016.7|9030.6|9018.6|9028.6|9016.6|0
1698033300000|2023-10-23 03:55:00|9028.6|9016.6|9022.7|9010.7|9028.7|9016.7|9022.7|9010.7|0
1698033600000|2023-10-23 04:00:00|9020.8|9008.8|9024.7|9012.7|9026.7|9014.7|9020.8|9008.8|0
1698033900000|2023-10-23 04:05:00|9024.8|9012.8|9024.7|9012.7|9024.8|9012.8|9024.7|9012.7|0
1698034200000|2023-10-23 04:10:00|9024.8|9012.8|9024.8|9012.8|9024.8|9012.8|9024.7|9012.7|0
1698034500000|2023-10-23 04:15:00|9022.8|9010.8|9024.8|9012.8|9024.8|9012.8|9022.8|9010.8|0
1698034800000|2023-10-23 04:20:00|9026.7|9014.7|9026.7|9014.7|9026.7|9014.7|9024.8|9012.8|0
1698035100000|2023-10-23 04:25:00|9024.8|9012.8|9027.7|9015.7|9028.7|9016.7|9024.8|9012.8|0
1698035400000|2023-10-23 04:30:00|9028.7|9016.7|9026.7|9014.7|9028.7|9016.7|9026.7|9014.7|0
1698035700000|2023-10-23 04:35:00|9024.7|9012.7|9020.8|9008.8|9024.7|9012.7|9020.8|9008.8|0
1698036000000|2023-10-23 04:40:00|9018.9|9006.9|9020.8|9008.8|9024.8|9012.8|9018.8|9006.8|0
1698036300000|2023-10-23 04:45:00|9021.8|9009.8|9022.8|9010.8|9022.8|9010.8|9021.8|9009.8|0
1698036600000|2023-10-23 04:50:00|9024.8|9012.8|9026.7|9014.7|9028.7|9016.7|9024.7|9012.7|0
1698036900000|2023-10-23 04:55:00|9025.7|9013.7|9024.8|9012.8|9028.7|9016.7|9024.8|9012.8|0
1698037200000|2023-10-23 05:00:00|9025.8|9013.8|9028.7|9016.7|9028.7|9016.7|9024.8|9012.8|0
1698037500000|2023-10-23 05:05:00|9030.7|9018.7|9030.8|9018.8|9034.8|9022.8|9028.7|9016.7|0
1698037800000|2023-10-23 05:10:00|9029.8|9017.8|9026.9|9014.9|9030.8|9018.8|9026.9|9014.9|0
1698038100000|2023-10-23 05:15:00|9025.9|9013.9|9028.8|9016.8|9028.8|9016.8|9024.9|9012.9|0
1698038400000|2023-10-23 05:20:00|9028.9|9016.9|9028.8|9016.8|9030.8|9018.8|9028.8|9016.8|0
1698038700000|2023-10-23 05:25:00|9028.9|9016.9|9034.7|9022.7|9034.7|9022.7|9028.9|9016.9|0
1698039000000|2023-10-23 05:30:00|9036.7|9024.7|9034.7|9022.7|9036.7|9024.7|9034.7|9022.7|0
1698039300000|2023-10-23 05:35:00|9032.8|9020.8|9038.9|9026.9|9038.9|9026.9|9032.8|9020.8|0
1698039600000|2023-10-23 05:40:00|9037.9|9025.9|9036.9|9024.9|9038.9|9026.9|9036.9|9024.9|0
1698039900000|2023-10-23 05:45:00|9036|9024|9038.8|9026.8|9038.8|9026.8|9034.9|9022.9|0
1698040200000|2023-10-23 05:50:00|9038.9|9026.9|9036.8|9024.8|9038.9|9026.9|9036.8|9024.8|0
1698040500000|2023-10-23 05:55:00|9035.9|9023.9|9036.8|9024.8|9038.8|9026.8|9034.9|9022.9|0
1698040800000|2023-10-23 06:00:00|9038.8|9026.8|9042.3|9037.3|9044.3|9039.3|9034.9|9022.9|52
1698041100000|2023-10-23 06:05:00|9042.8|9037.8|9038.8|9033.8|9046.8|9041.8|9037.8|9032.8|39
1698041400000|2023-10-23 06:10:00|9039.3|9034.3|9037.3|9032.3|9045.3|9040.3|9037.3|9032.3|32
1698041700000|2023-10-23 06:15:00|9037.8|9032.8|9039.8|9034.8|9040.3|9035.3|9035.3|9030.3|47
1698042000000|2023-10-23 06:20:00|9040.8|9035.8|9043.3|9038.3|9047.8|9042.8|9040.8|9035.8|34
1698042300000|2023-10-23 06:25:00|9046.3|9041.3|9050.8|9045.8|9051.3|9046.3|9043.8|9038.8|24
1698042600000|2023-10-23 06:30:00|9052.3|9047.3|9053.3|9048.3|9053.3|9048.3|9041.3|9036.3|23
1698042900000|2023-10-23 06:35:00|9057.8|9052.8|9055.3|9050.3|9059.3|9054.3|9053.3|9048.3|34
1698043200000|2023-10-23 06:40:00|9054.3|9049.3|9055.3|9050.3|9056.3|9051.3|9049.8|9044.8|2
1698043500000|2023-10-23 06:45:00|9054.8|9049.8|9056.8|9051.8|9058.3|9053.3|9052.8|9047.8|30
1698043800000|2023-10-23 06:50:00|9055.8|9050.8|9055.3|9050.3|9056.3|9051.3|9053.3|9048.3|5
1698044100000|2023-10-23 06:55:00|9054.8|9049.8|9038.3|9033.3|9054.8|9049.8|9038.3|9033.3|70
1698044400000|2023-10-23 07:00:00|9031.8|9026.8|9030.8|9025.8|9036.8|9031.8|9021.3|9016.3|510
1698044700000|2023-10-23 07:05:00|9033.3|9028.3|9030.8|9025.8|9040.8|9035.8|9025.8|9020.8|217
1698045000000|2023-10-23 07:10:00|9031.3|9026.3|9019.8|9014.8|9031.3|9026.3|9016.8|9011.8|168
1698045300000|2023-10-23 07:15:00|9019.3|9014.3|9004.3|8999.3|9019.8|9014.8|9003.3|8998.3|178
1698045600000|2023-10-23 07:20:00|9004.8|8999.8|9000.8|8995.8|9011.8|9006.8|8988.3|8983.3|360
1698045900000|2023-10-23 07:25:00|9000.3|8995.3|8989.3|8984.3|9005.3|9000.3|8989.3|8984.3|155
1698046200000|2023-10-23 07:30:00|8988.8|8983.8|8984.3|8979.3|8994.8|8989.8|8981.8|8976.8|222
1698046500000|2023-10-23 07:35:00|8984.8|8979.8|8985.8|8980.8|8997.8|8992.8|8983.3|8978.3|201
1698046800000|2023-10-23 07:40:00|8986.6|8981.6|8977.1|8972.1|8988.6|8983.6|8975.6|8970.6|162
1698047100000|2023-10-23 07:45:00|8976.6|8971.6|8981.1|8976.1|8989.1|8984.1|8976.1|8971.1|125
1698047400000|2023-10-23 07:50:00|8980.6|8975.6|8960.6|8955.6|8980.6|8975.6|8959.6|8954.6|163
1698047700000|2023-10-23 07:55:00|8960.1|8955.1|8956.6|8951.6|8962.1|8957.1|8952.1|8947.1|84
1698048000000|2023-10-23 08:00:00|8959.1|8954.1|8950.1|8945.1|8960.1|8955.1|8944.1|8939.1|114
1698048300000|2023-10-23 08:05:00|8951.1|8946.1|8949.6|8944.6|8962.6|8957.6|8948.1|8943.1|92
1698048600000|2023-10-23 08:10:00|8949.1|8944.1|8959.1|8954.1|8965.1|8960.1|8946.1|8941.1|96
1698048900000|2023-10-23 08:15:00|8958.6|8953.6|8973.1|8968.1|8974.1|8969.1|8956.1|8951.1|68
1698049200000|2023-10-23 08:20:00|8973.6|8968.6|8980.1|8975.1|8983.1|8978.1|8969.1|8964.1|60
1698049500000|2023-10-23 08:25:00|8980.6|8975.6|8981.1|8976.1|8982.6|8977.6|8973.6|8968.6|47
1698049800000|2023-10-23 08:30:00|8980.6|8975.6|8978.6|8973.6|8981.1|8976.1|8964.6|8959.6|125
1698050100000|2023-10-23 08:35:00|8979.1|8974.1|8993.1|8988.1|8994.1|8989.1|8976.1|8971.1|74
1698050400000|2023-10-23 08:40:00|8993.6|8988.6|8990.1|8985.1|8996.6|8991.6|8989.1|8984.1|50
1698050700000|2023-10-23 08:45:00|8989.6|8984.6|8991.1|8986.1|9001.1|8996.1|8988.6|8983.6|41
1698051000000|2023-10-23 08:50:00|8990.6|8985.6|8983.1|8978.1|8996.1|8991.1|8979.1|8974.1|55
1698051300000|2023-10-23 08:55:00|8982.6|8977.6|8981.1|8976.1|8995.1|8990.1|8980.1|8975.1|38
1698051600000|2023-10-23 09:00:00|8981.6|8976.6|8974.1|8969.1|8989.1|8984.1|8973.1|8968.1|43
1698051900000|2023-10-23 09:05:00|8973.6|8968.6|8964.1|8959.1|8977.6|8972.6|8964.1|8959.1|39
1698052200000|2023-10-23 09:10:00|8964.6|8959.6|8964.1|8959.1|8972.1|8967.1|8961.6|8956.6|92
1698052500000|2023-10-23 09:15:00|8964.6|8959.6|8969.1|8964.1|8976.1|8971.1|8964.1|8959.1|60
1698052800000|2023-10-23 09:20:00|8968.6|8963.6|8967.1|8962.1|8971.1|8966.1|8965.6|8960.6|61
1698053100000|2023-10-23 09:25:00|8966.6|8961.6|8958.1|8953.1|8967.6|8962.6|8956.6|8951.6|85
1698053400000|2023-10-23 09:30:00|8958.6|8953.6|8948.6|8943.6|8960.6|8955.6|8945.1|8940.1|146
1698053700000|2023-10-23 09:35:00|8949.6|8944.6|8936.6|8931.6|8950.1|8945.1|8933.1|8928.1|144
1698054000000|2023-10-23 09:40:00|8936.1|8931.1|8941.1|8936.1|8944.1|8939.1|8931.1|8926.1|144
1698054300000|2023-10-23 09:45:00|8940.6|8935.6|8932.1|8927.1|8940.6|8935.6|8924.6|8919.6|74
1698054600000|2023-10-23 09:50:00|8931.6|8926.6|8935.1|8930.1|8939.6|8934.6|8929.1|8924.1|37
1698054900000|2023-10-23 09:55:00|8934.6|8929.6|8923.1|8918.1|8936.6|8931.6|8921.6|8916.6|89
1698055200000|2023-10-23 10:00:00|8922.1|8917.1|8934.6|8929.6|8935.1|8930.1|8921.6|8916.6|90
1698055500000|2023-10-23 10:05:00|8934.1|8929.1|8937.6|8932.6|8939.6|8934.6|8924.6|8919.6|78
1698055800000|2023-10-23 10:10:00|8937.1|8932.1|8929.6|8924.6|8943.1|8938.1|8929.6|8924.6|58
1698056100000|2023-10-23 10:15:00|8929.1|8924.1|8934.1|8929.1|8941.1|8936.1|8928.1|8923.1|54
1698056400000|2023-10-23 10:20:00|8934.6|8929.6|8935.1|8930.1|8939.6|8934.6|8931.6|8926.6|30
1698056700000|2023-10-23 10:25:00|8934.6|8929.6|8937.1|8932.1|8940.1|8935.1|8934.1|8929.1|44
1698057000000|2023-10-23 10:30:00|8936.6|8931.6|8944.6|8939.6|8946.6|8941.6|8936.6|8931.6|47
1698057300000|2023-10-23 10:35:00|8945.1|8940.1|8947.1|8942.1|8948.6|8943.6|8940.6|8935.6|69
1698057600000|2023-10-23 10:40:00|8946.6|8941.6|8954.6|8949.6|8956.6|8951.6|8941.1|8936.1|53
1698057900000|2023-10-23 10:45:00|8955.1|8950.1|8951.1|8946.1|8958.1|8953.1|8948.6|8943.6|89
1698058200000|2023-10-23 10:50:00|8950.6|8945.6|8947.6|8942.6|8952.1|8947.1|8946.1|8941.1|71
1698058500000|2023-10-23 10:55:00|8946.6|8941.6|8946.1|8941.1|8947.1|8942.1|8942.6|8937.6|160
1698058800000|2023-10-23 11:00:00|8946.6|8941.6|8949.1|8944.1|8951.6|8946.6|8944.1|8939.1|150
1698059100000|2023-10-23 11:05:00|8949.6|8944.6|8942.1|8937.1|8954.1|8949.1|8939.6|8934.6|59
1698059400000|2023-10-23 11:10:00|8942.6|8937.6|8942.1|8937.1|8944.1|8939.1|8937.6|8932.6|43
1698059700000|2023-10-23 11:15:00|8941.6|8936.6|8946.6|8941.6|8948.1|8943.1|8939.1|8934.1|74
1698060000000|2023-10-23 11:20:00|8947.1|8942.1|8946.1|8941.1|8951.6|8946.6|8945.1|8940.1|45
1698060300000|2023-10-23 11:25:00|8946.6|8941.6|8945.1|8940.1|8948.1|8943.1|8939.1|8934.1|78
1698060600000|2023-10-23 11:30:00|8945.6|8940.6|8949.1|8944.1|8949.1|8944.1|8941.1|8936.1|33
1698060900000|2023-10-23 11:35:00|8948.6|8943.6|8961.1|8956.1|8961.1|8956.1|8943.6|8938.6|56
1698061200000|2023-10-23 11:40:00|8960.6|8955.6|8971.1|8966.1|8971.6|8966.6|8957.1|8952.1|54
1698061500000|2023-10-23 11:45:00|8970.6|8965.6|8961.1|8956.1|8970.6|8965.6|8961.1|8956.1|21
1698061800000|2023-10-23 11:50:00|8961.6|8956.6|8964.1|8959.1|8966.1|8961.1|8961.6|8956.6|23
1698062100000|2023-10-23 11:55:00|8964.6|8959.6|8956.1|8951.1|8965.6|8960.6|8950.1|8945.1|43
1698062400000|2023-10-23 12:00:00|8955.6|8950.6|8953.6|8948.6|8962.1|8957.1|8949.6|8944.6|48
1698062700000|2023-10-23 12:05:00|8953.1|8948.1|8953.1|8948.1|8959.1|8954.1|8952.1|8947.1|43
1698063000000|2023-10-23 12:10:00|8953.6|8948.6|8949.6|8944.6|8960.1|8955.1|8949.6|8944.6|38
1698063300000|2023-10-23 12:15:00|8950.1|8945.1|8960.1|8955.1|8964.6|8959.6|8949.6|8944.6|48
1698063600000|2023-10-23 12:20:00|8960.6|8955.6|8966.1|8961.1|8971.1|8966.1|8960.6|8955.6|54
1698063900000|2023-10-23 12:25:00|8965.6|8960.6|8964.1|8959.1|8972.6|8967.6|8963.1|8958.1|187
1698064200000|2023-10-23 12:30:00|8963.6|8958.6|8961.1|8956.1|8965.1|8960.1|8958.1|8953.1|37
1698064500000|2023-10-23 12:35:00|8960.6|8955.6|8970.6|8965.6|8974.6|8969.6|8960.1|8955.1|43
1698064800000|2023-10-23 12:40:00|8970.1|8965.1|8970.1|8965.1|8973.6|8968.6|8968.6|8963.6|30
1698065100000|2023-10-23 12:45:00|8969.6|8964.6|8966.1|8961.1|8970.6|8965.6|8963.1|8958.1|28
1698065400000|2023-10-23 12:50:00|8966.6|8961.6|8965.1|8960.1|8973.1|8968.1|8965.1|8960.1|49
1698065700000|2023-10-23 12:55:00|8964.6|8959.6|8956.1|8951.1|8969.6|8964.6|8955.1|8950.1|54
1698066000000|2023-10-23 13:00:00|8955.6|8950.6|8963.1|8958.1|8965.6|8960.6|8955.6|8950.6|58
1698066300000|2023-10-23 13:05:00|8963.6|8958.6|8963.6|8958.6|8967.1|8962.1|8960.6|8955.6|55
1698066600000|2023-10-23 13:10:00|8963.1|8958.1|8961.1|8956.1|8965.6|8960.6|8959.6|8954.6|21
1698066900000|2023-10-23 13:15:00|8961.6|8956.6|8962.6|8957.6|8965.6|8960.6|8960.6|8955.6|38
1698067200000|2023-10-23 13:20:00|8962.1|8957.1|8956.1|8951.1|8962.1|8957.1|8951.6|8946.6|56
1698067500000|2023-10-23 13:25:00|8955.6|8950.6|8959.6|8954.6|8962.1|8957.1|8954.1|8949.1|37
1698067800000|2023-10-23 13:30:00|8959.1|8954.1|8959.1|8954.1|8964.6|8959.6|8949.1|8944.1|95
1698068100000|2023-10-23 13:35:00|8959.6|8954.6|8956.6|8951.6|8962.1|8957.1|8947.6|8942.6|139
1698068400000|2023-10-23 13:40:00|8956.1|8951.1|8940.1|8935.1|8959.1|8954.1|8939.1|8934.1|141
1698068700000|2023-10-23 13:45:00|8940.6|8935.6|8957.6|8952.6|8958.1|8953.1|8939.1|8934.1|274
1698069000000|2023-10-23 13:50:00|8958.1|8953.1|8962.1|8957.1|8963.6|8958.6|8945.1|8940.1|90
1698069300000|2023-10-23 13:55:00|8961.6|8956.6|8971.1|8966.1|8971.1|8966.1|8958.6|8953.6|97
1698069600000|2023-10-23 14:00:00|8970.6|8965.6|8974.1|8969.1|8976.6|8971.6|8967.1|8962.1|143
1698069900000|2023-10-23 14:05:00|8974.6|8969.6|8980.6|8975.6|8981.1|8976.1|8969.6|8964.6|139
1698070200000|2023-10-23 14:10:00|8980.9|8975.9|8991.9|8986.9|8993.4|8988.4|8977.4|8972.4|165
1698070500000|2023-10-23 14:15:00|8992.4|8987.4|8988.4|8983.4|8993.9|8988.9|8981.9|8976.9|155
1698070800000|2023-10-23 14:20:00|8988.9|8983.9|8992.4|8987.4|8993.4|8988.4|8986.4|8981.4|95
1698071100000|2023-10-23 14:25:00|8992.9|8987.9|8985.4|8980.4|8996.9|8991.9|8984.4|8979.4|151
1698071400000|2023-10-23 14:30:00|8984.9|8979.9|8976.4|8971.4|8988.9|8983.9|8972.4|8967.4|153
1698071700000|2023-10-23 14:35:00|8975.9|8970.9|8985.9|8980.9|8986.9|8981.9|8972.9|8967.9|109
1698072000000|2023-10-23 14:40:00|8985.4|8980.4|8990.4|8985.4|8992.9|8987.9|8984.4|8979.4|106
1698072300000|2023-10-23 14:45:00|8990.9|8985.9|8995.4|8990.4|8998.9|8993.9|8989.4|8984.4|94
1698072600000|2023-10-23 14:50:00|8995.9|8990.9|8988.9|8983.9|9003.4|8998.4|8987.9|8982.9|178
1698072900000|2023-10-23 14:55:00|8987.9|8982.9|8982.9|8977.9|8990.9|8985.9|8980.9|8975.9|272
1698073200000|2023-10-23 15:00:00|8982.4|8977.4|8985.9|8980.9|8987.9|8982.9|8979.9|8974.9|334
1698073500000|2023-10-23 15:05:00|8986.4|8981.4|8994.9|8989.9|8994.9|8989.9|8986.4|8981.4|286
1698073800000|2023-10-23 15:10:00|8995.4|8990.4|9001.9|8996.9|9002.9|8997.9|8994.4|8989.4|156
1698074100000|2023-10-23 15:15:00|9001.4|8996.4|9001.9|8996.9|9003.9|8998.9|8997.4|8992.4|170
1698074400000|2023-10-23 15:20:00|9001.4|8996.4|8999.9|8994.9|9003.4|8998.4|8996.9|8991.9|202
1698074700000|2023-10-23 15:25:00|9000.9|8995.9|8994.9|8989.9|9000.9|8995.9|8990.9|8985.9|291
1698075000000|2023-10-23 15:30:00|8995.4|8989.4|8999.4|8993.4|9000.4|8994.4|8991.4|8985.4|460
1698075300000|2023-10-23 15:35:00|8998.4|8992.4|8999.4|8992.4|9001.4|8994.4|8993.4|8986.4|206
1698075600000|2023-10-23 15:40:00|8998.4|8991.4|8988.4|8981.4|8999.4|8991.4|8988.4|8981.4|40
1698075900000|2023-10-23 15:45:00|8987.4|8980.4|8985.4|8978.4|8992.4|8985.4|8983.4|8976.4|25
1698076200000|2023-10-23 15:50:00|8984.4|8979.4|8991.4|8985.4|8992.4|8986.4|8984.4|8977.4|30
1698076500000|2023-10-23 15:55:00|8992.4|8986.4|8997.4|8990.4|8997.4|8991.4|8991.4|8985.4|19
1698076800000|2023-10-23 16:00:00|8996.4|8989.4|8993.4|8986.4|8997.4|8990.4|8991.4|8985.4|15
1698077100000|2023-10-23 16:05:00|8994.4|8987.4|8998.4|8992.4|8998.4|8992.4|8992.4|8985.4|12
1698077400000|2023-10-23 16:10:00|8997.4|8991.4|8993.4|8987.4|8998.4|8991.4|8992.4|8985.4|4
1698077700000|2023-10-23 16:15:00|8992.4|8986.4|8987.4|8981.4|8994.4|8987.4|8987.4|8981.4|15
1698078000000|2023-10-23 16:20:00|8986.4|8980.4|8991.4|8984.4|8993.4|8987.4|8985.4|8978.4|40
1698078300000|2023-10-23 16:25:00|8990.4|8983.4|8992.4|8986.4|8993.4|8987.4|8989.4|8983.4|9
1698078600000|2023-10-23 16:30:00|8993.4|8985.4|8992.4|8985.4|8994.4|8987.4|8990.4|8984.4|4
1698078900000|2023-10-23 16:35:00|8993.4|8986.4|8995.4|8988.4|8996.4|8989.4|8991.4|8984.4|19
1698079200000|2023-10-23 16:40:00|8994.4|8987.4|8990.4|8983.4|8994.4|8987.4|8990.4|8983.4|1
1698079500000|2023-10-23 16:45:00|8989.4|8982.4|8991.4|8984.4|8993.4|8986.4|8989.4|8982.4|10
1698079800000|2023-10-23 16:50:00|8992.4|8985.4|8995.4|8989.4|8995.4|8989.4|8991.4|8984.4|13
1698080100000|2023-10-23 16:55:00|8996.4|8990.4|9006.4|8999.4|9006.4|8999.4|8996.4|8990.4|16
1698080400000|2023-10-23 17:00:00|9005.4|9000.4|9002.4|8994.4|9006.4|9000.4|8998.4|8989.4|13
1698080700000|2023-10-23 17:05:00|9001.4|8995.4|9004.4|8998.4|9005.4|8999.4|9001.4|8994.4|13
1698081000000|2023-10-23 17:10:00|9003.4|8997.4|8999.4|8993.4|9004.4|8997.4|8996.4|8989.4|35
1698081300000|2023-10-23 17:15:00|8998.4|8992.4|8993.4|8985.4|9000.4|8993.4|8992.4|8981.4|12
1698081600000|2023-10-23 17:20:00|8992.4|8986.4|8993.4|8985.4|8998.4|8991.4|8990.4|8983.4|5
1698081900000|2023-10-23 17:25:00|8992.4|8984.4|8991.4|8984.4|8992.4|8985.4|8988.4|8981.4|11
1698082200000|2023-10-23 17:30:00|8990.4|8983.4|8991.4|8984.4|8993.4|8986.4|8987.4|8980.4|9
1698082500000|2023-10-23 17:35:00|8992.4|8985.4|8992.4|8984.4|8996.4|8989.4|8990.4|8983.4|1
1698082800000|2023-10-23 17:40:00|8991.4|8985.4|8996.4|8988.4|8998.4|8991.4|8990.4|8983.4|10
1698083100000|2023-10-23 17:45:00|8995.4|8987.4|8997.4|8989.4|8999.4|8992.4|8992.4|8985.4|2
1698083400000|2023-10-23 17:50:00|8996.4|8990.4|8993.4|8985.4|8996.4|8991.4|8993.4|8985.4|8
1698083700000|2023-10-23 17:55:00|8992.4|8986.4|8992.4|8980.4|8993.4|8986.4|8986.9|8978.4|8
1698084000000|2023-10-23 18:00:00|8990.4|8978.4|8990.4|8978.4|8992.4|8980.4|8986.3|8974.3|0
1698084300000|2023-10-23 18:05:00|8988.4|8976.4|8992.5|8980.5|8994.4|8982.4|8988.4|8976.4|0
1698084600000|2023-10-23 18:10:00|8990.5|8978.5|8986.4|8974.4|8992.5|8980.5|8984.4|8972.4|0
1698084900000|2023-10-23 18:15:00|8986.5|8974.5|8980.6|8968.6|8986.5|8974.5|8978.6|8966.6|0
1698085200000|2023-10-23 18:20:00|8980.7|8968.7|8980.7|8968.7|8984.7|8972.7|8976.6|8964.6|0
1698085500000|2023-10-23 18:25:00|8980.6|8968.6|8982.6|8970.6|8984.7|8972.7|8980.6|8968.6|0
1698085800000|2023-10-23 18:30:00|8982.7|8970.7|8978.8|8966.8|8984.8|8972.8|8978.8|8966.8|0
1698086100000|2023-10-23 18:35:00|8978.7|8966.7|8984.9|8972.9|8984.9|8972.9|8976.8|8964.8|0
1698086400000|2023-10-23 18:40:00|8986.9|8974.9|8980.9|8968.9|8990.9|8978.9|8978.8|8966.8|0
1698086700000|2023-10-23 18:45:00|8978.9|8966.9|8984.9|8972.9|8987|8975|8978.8|8966.8|0
1698087000000|2023-10-23 18:50:00|8983.9|8971.9|8983|8971|8984.9|8972.9|8980.8|8968.8|0
1698087300000|2023-10-23 18:55:00|8982.9|8970.9|8983|8971|8985|8973|8978.9|8966.9|0
1698087600000|2023-10-23 19:00:00|8983.1|8971.1|8985.1|8973.1|8985.1|8973.1|8981|8969|0
1698087900000|2023-10-23 19:05:00|8984.1|8972.1|8980.9|8968.9|8985.1|8973.1|8979|8967|0
1698088200000|2023-10-23 19:10:00|8980.8|8968.8|8978.9|8966.9|8982.9|8970.9|8970.8|8958.8|0
1698088500000|2023-10-23 19:15:00|8978.8|8966.8|8978.8|8966.8|8980.9|8968.9|8976.8|8964.8|0
1698088800000|2023-10-23 19:20:00|8976.8|8964.8|8965|8953|8978.8|8966.8|8962.9|8950.9|0
1698089100000|2023-10-23 19:25:00|8964.9|8952.9|8961|8949|8967.1|8955.1|8960|8948|0
1698089400000|2023-10-23 19:30:00|8960.9|8948.9|8961|8949|8962|8950|8957|8945|0
1698089700000|2023-10-23 19:35:00|8959.1|8947.1|8957.6|8945.6|8961|8949|8956.8|8944.8|0
1698090000000|2023-10-23 19:40:00|8957.5|8945.5|8959.7|8947.7|8961.7|8949.7|8956.5|8944.5|0
1698090300000|2023-10-23 19:45:00|8959.6|8947.6|8960.9|8948.9|8963.9|8951.9|8957.7|8945.7|0
1698090600000|2023-10-23 19:50:00|8964.8|8952.8|8960.5|8948.5|8964.8|8952.8|8960.5|8948.5|0
1698090900000|2023-10-23 19:55:00|8960.6|8948.6|8956.9|8944.9|8962.6|8950.6|8956.8|8944.8|0
1698091200000|2023-10-23 20:00:00|8955.2|8943.2|8967.5|8955.5|8967.5|8955.5|8954.8|8942.8|0
1698091500000|2023-10-23 20:05:00|8967.6|8955.6|8973.1|8961.1|8973.7|8961.7|8967.6|8955.6|0
1698091800000|2023-10-23 20:10:00|8972.7|8960.7|8970.3|8958.3|8973.1|8961.1|8970.3|8958.3|0
1698092100000|2023-10-23 20:15:00|8969.9|8957.9|8970.7|8958.7|8971.3|8959.3|8969.9|8957.9|0
1698092400000|2023-10-23 20:20:00|8970.3|8958.3|8969.9|8957.9|8970.3|8958.3|8969.9|8957.9|0
1698092700000|2023-10-23 20:25:00|8970.2|8958.2|8972|8960|8972|8960|8969.2|8957.2|0
1698093000000|2023-10-23 20:30:00|8971.6|8959.6|8973.4|8961.4|8973.4|8961.4|8971|8959|0
1698093300000|2023-10-23 20:35:00|8974|8962|8975|8963|8975.4|8963.4|8973.4|8961.4|0
1698093600000|2023-10-23 20:40:00|8975.4|8963.4|8976.9|8964.9|8976.9|8964.9|8974|8962|0
1698093900000|2023-10-23 20:45:00|8976.5|8964.5|8976.5|8964.5|8976.7|8964.7|8975.9|8963.9|0
1698094200000|2023-10-23 20:50:00|8976.9|8964.9|8975.1|8963.1|8977.3|8965.3|8975.1|8963.1|0
1698094500000|2023-10-23 20:55:00|8974.5|8962.5|8974.3|8962.3|8974.7|8962.7|8973.1|8961.1|0
1698094800000|2023-10-23 21:00:00|8974.5|8962.5|8974.3|8962.3|8974.7|8962.7|8973.9|8961.9|0
1698095100000|2023-10-23 21:05:00|8974.7|8962.7|8970.5|8958.5|8974.9|8962.9|8970.5|8958.5|0
1698095400000|2023-10-23 21:10:00|8970.6|8958.6|8970.6|8958.6|8970.6|8958.6|8970.6|8958.6|0
1698095700000|2023-10-23 21:15:00|8970.5|8958.5|8970.2|8958.2|8970.6|8958.6|8970.1|8958.1|0
1698096000000|2023-10-23 21:20:00|8970.1|8958.1|8969.9|8957.9|8970.1|8958.1|8969.9|8957.9|0
1698096300000|2023-10-23 21:25:00|8969.8|8957.8|8970.1|8958.1|8970.5|8958.5|8969.7|8957.7|0
1698096600000|2023-10-23 21:30:00|8969.9|8957.9|8969.5|8957.5|8970.1|8958.1|8969.3|8957.3|0
1698096900000|2023-10-23 21:35:00|8970.3|8958.3|8970.3|8958.3|8970.3|8958.3|8970.3|8958.3|0
1698097200000|2023-10-23 21:40:00|8970.5|8958.5|8970.5|8958.5|8970.7|8958.7|8970.5|8958.5|0
1698097500000|2023-10-23 21:45:00|8970.7|8958.7|8970.1|8958.1|8970.7|8958.7|8970.1|8958.1|0
1698097800000|2023-10-23 21:50:00|8970.3|8958.3|8969.9|8957.9|8970.9|8958.9|8969.1|8957.1|0
1698098100000|2023-10-23 21:55:00|8970.3|8958.3|8970.3|8958.3|8971.1|8959.1|8970.3|8958.3|0
1698098400000|2023-10-23 22:00:00|8970.5|8958.5|8966.7|8954.7|8972.3|8960.3|8966.3|8954.3|0
1698098700000|2023-10-23 22:05:00|8966.3|8954.3|8968.3|8956.3|8968.3|8956.3|8965.9|8953.9|0
1698099000000|2023-10-23 22:10:00|8967.3|8955.3|8968.3|8956.3|8968.7|8956.7|8966.9|8954.9|0
1698099300000|2023-10-23 22:15:00|8969.7|8957.7|8968.3|8956.3|8970.3|8958.3|8967.9|8955.9|0
1698099600000|2023-10-23 22:20:00|8968.5|8956.5|8968.7|8956.7|8969.5|8957.5|8967.9|8955.9|0
1698099900000|2023-10-23 22:25:00|8968.3|8956.3|8971.7|8959.7|8971.7|8959.7|8967.9|8955.9|0
1698100200000|2023-10-23 22:30:00|8971.9|8959.9|8968.7|8956.7|8971.9|8959.9|8968.3|8956.3|0
1698100500000|2023-10-23 22:35:00|8968.5|8956.5|8968.7|8956.7|8969.3|8957.3|8968.3|8956.3|0
1698100800000|2023-10-23 22:40:00|8969.3|8957.3|8970.3|8958.3|8970.3|8958.3|8968.3|8956.3|0
1698101100000|2023-10-23 22:45:00|8969.7|8957.7|8969|8957|8970.7|8958.7|8968.7|8956.7|0
1698101400000|2023-10-23 22:50:00|8968.4|8956.4|8976.4|8964.4|8976.4|8964.4|8968.4|8956.4|0
1698101700000|2023-10-23 22:55:00|8976.8|8964.8|8976.8|8964.8|8977.8|8965.8|8976|8964|0
1698102000000|2023-10-23 23:00:00|8976.4|8964.4|8981.7|8969.7|8981.7|8969.7|8976.4|8964.4|0
1698102300000|2023-10-23 23:05:00|8981.5|8969.5|8981.7|8969.7|8981.7|8969.7|8981.3|8969.3|0
1698102600000|2023-10-23 23:10:00|8981.6|8969.6|8984.6|8972.6|8985|8973|8981.3|8969.3|0
1698102900000|2023-10-23 23:15:00|8984.8|8972.8|8985|8973|8986|8974|8984.6|8972.6|0
1698103200000|2023-10-23 23:20:00|8984.6|8972.6|8985.6|8973.6|8987.4|8975.4|8983.6|8971.6|0
1698103500000|2023-10-23 23:25:00|8986|8974|8985.6|8973.6|8986.4|8974.4|8985|8973|0
1698103800000|2023-10-23 23:30:00|8985|8973|8984|8972|8985|8973|8982.6|8970.6|0
1698104100000|2023-10-23 23:35:00|8983.6|8971.6|8983.5|8971.5|8983.9|8971.9|8983.1|8971.1|0
1698104400000|2023-10-23 23:40:00|8983.7|8971.7|8983.9|8971.9|8983.9|8971.9|8982.5|8970.5|0
1698104700000|2023-10-23 23:45:00|8983.5|8971.5|8986.9|8974.9|8987.7|8975.7|8983.5|8971.5|0
1698105000000|2023-10-23 23:50:00|8987.3|8975.3|8986.9|8974.9|8987.3|8975.3|8985.9|8973.9|0
1698105300000|2023-10-23 23:55:00|8986.3|8974.3|8987.7|8975.7|8988.3|8976.3|8985.9|8973.9|0
1698105600000|2023-10-24 00:00:00|8987.3|8975.3|8984.4|8972.4|8988.3|8976.3|8984.4|8972.4|0
1698105900000|2023-10-24 00:05:00|8984|8972|8982.9|8970.9|8985.7|8973.7|8981.9|8969.9|0
1698106200000|2023-10-24 00:10:00|8983.5|8971.5|8977.3|8965.3|8983.9|8971.9|8977.3|8965.3|0
1698106500000|2023-10-24 00:15:00|8977.7|8965.7|8966.2|8954.2|8978|8966|8966.2|8954.2|0
1698106800000|2023-10-24 00:20:00|8968.2|8956.2|8970.5|8958.5|8974.2|8962.2|8968.2|8956.2|0
1698107100000|2023-10-24 00:25:00|8972.4|8960.4|8968.6|8956.6|8972.5|8960.5|8968.6|8956.6|0
1698107400000|2023-10-24 00:30:00|8966.6|8954.6|8969.5|8957.5|8972.5|8960.5|8966.6|8954.6|0
1698107700000|2023-10-24 00:35:00|8968.6|8956.6|8966.6|8954.6|8970.5|8958.5|8964.6|8952.6|0
1698108000000|2023-10-24 00:40:00|8967.6|8955.6|8966.6|8954.6|8968.5|8956.5|8964.6|8952.6|0
1698108300000|2023-10-24 00:45:00|8964.7|8952.7|8964.6|8952.6|8966.6|8954.6|8962.6|8950.6|0
1698108600000|2023-10-24 00:50:00|8963.6|8951.6|8968.6|8956.6|8968.6|8956.6|8963.6|8951.6|0
1698108900000|2023-10-24 00:55:00|8969.6|8957.6|8966.6|8954.6|8970.6|8958.6|8966.6|8954.6|0
1698109200000|2023-10-24 01:00:00|8967.6|8955.6|8972.5|8960.5|8974.5|8962.5|8966.6|8954.6|0
1698109500000|2023-10-24 01:05:00|8970.6|8958.6|8968.6|8956.6|8970.6|8958.6|8968.6|8956.6|0
1698109800000|2023-10-24 01:10:00|8969.6|8957.6|8968.6|8956.6|8970.6|8958.6|8968.6|8956.6|0
1698110100000|2023-10-24 01:15:00|8970.6|8958.6|8968.6|8956.6|8970.6|8958.6|8966.7|8954.7|0
1698110400000|2023-10-24 01:20:00|8968.5|8956.5|8960.7|8948.7|8968.5|8956.5|8960.7|8948.7|0
1698110700000|2023-10-24 01:25:00|8960.6|8948.6|8960.6|8948.6|8962.7|8950.7|8960.6|8948.6|0
1698111000000|2023-10-24 01:30:00|8960.7|8948.7|8947|8935|8962.6|8950.6|8946.9|8934.9|0
1698111300000|2023-10-24 01:35:00|8946.9|8934.9|8947|8935|8948.9|8936.9|8945|8933|0
1698111600000|2023-10-24 01:40:00|8948.9|8936.9|8950.7|8938.7|8952.6|8940.6|8948.7|8936.7|0
1698111900000|2023-10-24 01:45:00|8952.7|8940.7|8948.7|8936.7|8954.6|8942.6|8948.7|8936.7|0
1698112200000|2023-10-24 01:50:00|8947.7|8935.7|8946.8|8934.8|8948.7|8936.7|8945.9|8933.9|0
1698112500000|2023-10-24 01:55:00|8945.9|8933.9|8946.8|8934.8|8948.6|8936.6|8945.9|8933.9|0
1698112800000|2023-10-24 02:00:00|8944.9|8932.9|8947.8|8935.8|8950.6|8938.6|8944.9|8932.9|0
1698113100000|2023-10-24 02:05:00|8946.9|8934.9|8953.3|8941.3|8954.2|8942.2|8946.9|8934.9|0
1698113400000|2023-10-24 02:10:00|8952.4|8940.4|8957.9|8945.9|8957.9|8945.9|8952.4|8940.4|0
1698113700000|2023-10-24 02:15:00|8957|8945|8963.5|8951.5|8963.5|8951.5|8956.1|8944.1|0
1698114000000|2023-10-24 02:20:00|8965.3|8953.3|8967.2|8955.2|8967.2|8955.2|8963.5|8951.5|0
1698114300000|2023-10-24 02:25:00|8965.4|8953.4|8967.2|8955.2|8969.1|8957.1|8965.4|8953.4|0
1698114600000|2023-10-24 02:30:00|8969|8957|8969.1|8957.1|8970.9|8958.9|8969|8957|0
1698114900000|2023-10-24 02:35:00|8970|8958|8975.1|8963.1|8976.9|8964.9|8969.1|8957.1|0
1698115200000|2023-10-24 02:40:00|8976|8964|8978.8|8966.8|8978.8|8966.8|8975.1|8963.1|0
1698115500000|2023-10-24 02:45:00|8978.7|8966.7|8977.8|8965.8|8978.8|8966.8|8976.9|8964.9|0
1698115800000|2023-10-24 02:50:00|8978.8|8966.8|8976.9|8964.9|8979.7|8967.7|8976.9|8964.9|0
1698116100000|2023-10-24 02:55:00|8977.8|8965.8|8973.2|8961.2|8977.8|8965.8|8973.2|8961.2|0
1698116400000|2023-10-24 03:00:00|8975.1|8963.1|8975.1|8963.1|8975.1|8963.1|8973.2|8961.2|0
1698116700000|2023-10-24 03:05:00|8975|8963|8973.2|8961.2|8975.1|8963.1|8973.2|8961.2|0
1698117000000|2023-10-24 03:10:00|8971.4|8959.4|8971.4|8959.4|8973.2|8961.2|8971.4|8959.4|0
1698117300000|2023-10-24 03:15:00|8972.3|8960.3|8971.4|8959.4|8975.1|8963.1|8971.4|8959.4|0
1698117600000|2023-10-24 03:20:00|8972.3|8960.3|8976.9|8964.9|8976.9|8964.9|8971.4|8959.4|0
1698117900000|2023-10-24 03:25:00|8976.8|8964.8|8975|8963|8976.8|8964.8|8973.2|8961.2|0
1698118200000|2023-10-24 03:30:00|8973.2|8961.2|8973.2|8961.2|8976.8|8964.8|8969.5|8957.5|0
1698118500000|2023-10-24 03:35:00|8974.1|8962.1|8978.7|8966.7|8978.7|8966.7|8973.2|8961.2|0
1698118800000|2023-10-24 03:40:00|8978.6|8966.6|8978.6|8966.6|8978.7|8966.7|8976.8|8964.8|0
1698119100000|2023-10-24 03:45:00|8978.7|8966.7|8978.7|8966.7|8980.5|8968.5|8978.6|8966.6|0
1698119400000|2023-10-24 03:50:00|8978.6|8966.6|8978.6|8966.6|8980.5|8968.5|8978.6|8966.6|0
1698119700000|2023-10-24 03:55:00|8980.5|8968.5|8980.4|8968.4|8980.5|8968.5|8980.4|8968.4|0
1698120000000|2023-10-24 04:00:00|8982.2|8970.2|8982.2|8970.2|8984.1|8972.1|8980.4|8968.4|0
1698120300000|2023-10-24 04:05:00|8980.4|8968.4|8982.2|8970.2|8982.2|8970.2|8980.4|8968.4|0
1698120600000|2023-10-24 04:10:00|8984|8972|8985.9|8973.9|8985.9|8973.9|8984|8972|0
1698120900000|2023-10-24 04:15:00|8987.7|8975.7|8987.8|8975.8|8987.8|8975.8|8985.9|8973.9|0
1698121200000|2023-10-24 04:20:00|8986.9|8974.9|8985.9|8973.9|8987.8|8975.8|8985.9|8973.9|0
1698121500000|2023-10-24 04:25:00|8985|8973|8984.1|8972.1|8985|8973|8984.1|8972.1|0
1698122100000|2023-10-24 04:35:00|8985.9|8973.9|8984.1|8972.1|8985.9|8973.9|8984.1|8972.1|0
1698122400000|2023-10-24 04:40:00|8985.9|8973.9|8984.1|8972.1|8985.9|8973.9|8984.1|8972.1|0
1698122700000|2023-10-24 04:45:00|8985.9|8973.9|8986|8974|8986|8974|8984.1|8972.1|0
1698123000000|2023-10-24 04:50:00|8985.1|8973.1|8986|8974|8986|8974|8984.1|8972.1|0
1698123300000|2023-10-24 04:55:00|8985.1|8973.1|8986|8974|8986|8974|8984.1|8972.1|0
1698123600000|2023-10-24 05:00:00|8987.8|8975.8|8986.9|8974.9|8991.5|8979.5|8986|8974|0
1698123900000|2023-10-24 05:05:00|8986|8974|8989.6|8977.6|8991.5|8979.5|8986|8974|0
1698124200000|2023-10-24 05:10:00|8989.7|8977.7|8991.5|8979.5|8991.5|8979.5|8989.6|8977.6|0
1698124500000|2023-10-24 05:15:00|8993.3|8981.3|8993.3|8981.3|8993.3|8981.3|8993.3|8981.3|0
1698124800000|2023-10-24 05:20:00|8994.2|8982.2|8991.5|8979.5|8995.1|8983.1|8991.5|8979.5|0
1698125100000|2023-10-24 05:25:00|8993.3|8981.3|8991.5|8979.5|8993.3|8981.3|8991.5|8979.5|0
1698125400000|2023-10-24 05:30:00|8993.3|8981.3|8994.2|8982.2|8995.2|8983.2|8993.3|8981.3|0
1698125700000|2023-10-24 05:35:00|8993.3|8981.3|8993.5|8981.5|8995.4|8983.4|8993.3|8981.3|0
1698126000000|2023-10-24 05:40:00|8991.7|8979.7|8989.9|8977.9|8993.5|8981.5|8989.8|8977.8|0
1698126300000|2023-10-24 05:45:00|8991.7|8979.7|9007.2|8995.2|9008.2|8996.2|8991.7|8979.7|0
1698126600000|2023-10-24 05:50:00|9008.1|8996.1|9009|8997|9009|8997|9007.2|8995.2|0
1698126900000|2023-10-24 05:55:00|9007.2|8995.2|9009.2|8997.2|9009.2|8997.2|9007.2|8995.2|0
1698127200000|2023-10-24 06:00:00|9011|8999|9005.9|9000.9|9012.9|9001.9|8999.9|8994.9|58
1698127500000|2023-10-24 06:05:00|9006.4|9001.4|8997.4|8992.4|9006.9|9001.9|8994.4|8989.4|48
1698127800000|2023-10-24 06:10:00|8995.9|8990.9|9002.4|8997.4|9003.9|8998.9|8995.4|8990.4|26
1698128100000|2023-10-24 06:15:00|9001.4|8996.4|8991.9|8986.9|9001.4|8996.4|8988.4|8983.4|23
1698128400000|2023-10-24 06:20:00|8995.4|8990.4|8996.9|8991.9|8999.4|8994.4|8992.9|8987.9|18
1698128700000|2023-10-24 06:25:00|8996.4|8991.4|8997.9|8992.9|8999.9|8994.9|8993.9|8988.9|12
1698129000000|2023-10-24 06:30:00|8998.4|8993.4|8998.9|8993.9|8998.9|8993.9|8996.4|8991.4|6
1698129300000|2023-10-24 06:35:00|8999.4|8994.4|9005.4|9000.4|9005.4|9000.4|8999.4|8994.4|9
1698129600000|2023-10-24 06:40:00|9002.9|8997.9|9003.4|8998.4|9003.4|8998.4|9001.9|8996.9|8
1698129900000|2023-10-24 06:45:00|9002.9|8997.9|9006.4|9001.4|9008.9|9003.9|9002.9|8997.9|13
1698130200000|2023-10-24 06:50:00|9007.9|9002.9|9010.4|9005.4|9010.9|9005.9|9006.9|9001.9|12
1698130500000|2023-10-24 06:55:00|9009.9|9004.9|9009.4|9004.4|9014.4|9009.4|9006.9|9001.9|65
1698130800000|2023-10-24 07:00:00|9009.9|9004.9|9005.4|9000.4|9009.9|9004.9|8991.9|8986.9|533
1698131100000|2023-10-24 07:05:00|9004.9|8999.9|9020.4|9015.4|9020.9|9015.9|9003.4|8998.4|648
1698131400000|2023-10-24 07:10:00|9019.9|9014.9|9008.9|9003.9|9021.4|9016.4|9004.9|8999.9|287
1698131700000|2023-10-24 07:15:00|9010.9|9005.9|9029.4|9024.4|9029.9|9024.9|9007.4|9002.4|176
1698132000000|2023-10-24 07:20:00|9029.9|9024.9|9022.4|9017.4|9031.9|9026.9|9009.4|9004.4|213
1698132300000|2023-10-24 07:25:00|9022.9|9017.9|9009.4|9004.4|9023.4|9018.4|9009.4|9004.4|132
1698132600000|2023-10-24 07:30:00|9011.9|9006.9|8993.4|8988.4|9017.4|9012.4|8993.4|8988.4|311
1698132900000|2023-10-24 07:35:00|8994.4|8989.4|8989.4|8984.4|8997.4|8992.4|8988.4|8983.4|194
1698133200000|2023-10-24 07:40:00|8991.6|8986.6|8992.6|8987.6|9000.6|8995.6|8987.6|8982.6|132
1698133500000|2023-10-24 07:45:00|8992.1|8987.1|8984.6|8979.6|8992.1|8987.1|8976.1|8971.1|147
1698133800000|2023-10-24 07:50:00|8985.1|8980.1|8982.6|8977.6|8995.1|8990.1|8982.1|8977.1|161
1698134100000|2023-10-24 07:55:00|8983.1|8978.1|8992.6|8987.6|8992.6|8987.6|8978.6|8973.6|85
1698134400000|2023-10-24 08:00:00|8994.6|8989.6|8986.6|8981.6|8997.6|8992.6|8984.1|8979.1|146
1698134700000|2023-10-24 08:05:00|8986.1|8981.1|8996.6|8991.6|8997.6|8992.6|8984.6|8979.6|56
1698135000000|2023-10-24 08:10:00|8996.1|8991.1|8998.6|8993.6|9001.6|8996.6|8994.6|8989.6|62
1698135300000|2023-10-24 08:15:00|8999.1|8994.1|8983.1|8978.1|8999.6|8994.6|8982.6|8977.6|66
1698135600000|2023-10-24 08:20:00|8983.6|8978.6|8987.6|8982.6|8989.6|8984.6|8978.1|8973.1|82
1698135900000|2023-10-24 08:25:00|8988.1|8983.1|8982.6|8977.6|8991.1|8986.1|8981.6|8976.6|108
1698136200000|2023-10-24 08:30:00|8982.1|8977.1|8968.1|8963.1|8985.1|8980.1|8965.6|8960.6|144
1698136500000|2023-10-24 08:35:00|8968.6|8963.6|8964.6|8959.6|8974.1|8969.1|8960.6|8955.6|116
1698136800000|2023-10-24 08:40:00|8965.1|8960.1|8985.6|8980.6|8987.6|8982.6|8965.1|8960.1|117
1698137100000|2023-10-24 08:45:00|8985.1|8980.1|8991.6|8986.6|8992.1|8987.1|8976.1|8971.1|74
1698137400000|2023-10-24 08:50:00|8991.1|8986.1|8991.6|8986.6|9002.6|8997.6|8989.6|8984.6|138
1698137700000|2023-10-24 08:55:00|8991.1|8986.1|8993.6|8988.6|8998.6|8993.6|8987.6|8982.6|70
1698138000000|2023-10-24 09:00:00|8993.1|8988.1|9001.6|8996.6|9003.1|8998.1|8989.1|8984.1|88
1698138300000|2023-10-24 09:05:00|9002.1|8997.1|8995.6|8990.6|9002.1|8997.1|8989.6|8984.6|75
1698138600000|2023-10-24 09:10:00|8996.1|8991.1|9003.1|8998.1|9006.1|9001.1|8996.1|8991.1|101
1698138900000|2023-10-24 09:15:00|9002.6|8997.6|9008.1|9003.1|9011.6|9006.6|9002.6|8997.6|69
1698139200000|2023-10-24 09:20:00|9008.6|9003.6|9004.1|8999.1|9011.1|9006.1|9002.1|8997.1|123
1698139500000|2023-10-24 09:25:00|9004.6|8999.6|9006.1|9001.1|9011.1|9006.1|9001.1|8996.1|83
1698139800000|2023-10-24 09:30:00|9005.6|9000.6|9010.6|9005.6|9011.1|9006.1|9003.1|8998.1|106
1698140100000|2023-10-24 09:35:00|9010.1|9005.1|9013.1|9008.1|9014.6|9009.6|9006.6|9001.6|64
1698140400000|2023-10-24 09:40:00|9013.6|9008.6|9013.6|9008.6|9017.1|9012.1|9011.6|9006.6|50
1698140700000|2023-10-24 09:45:00|9014.1|9009.1|9019.1|9014.1|9022.6|9017.6|9012.6|9007.6|57
1698141000000|2023-10-24 09:50:00|9019.6|9014.6|9015.1|9010.1|9021.6|9016.6|9009.6|9004.6|55
1698141300000|2023-10-24 09:55:00|9014.6|9009.6|9021.6|9016.6|9022.1|9017.1|9013.1|9008.1|32
1698141600000|2023-10-24 10:00:00|9022.1|9017.1|9022.6|9017.6|9024.6|9019.6|9019.6|9014.6|66
1698141900000|2023-10-24 10:05:00|9023.1|9018.1|9027.6|9022.6|9029.6|9024.6|9023.1|9018.1|98
1698142200000|2023-10-24 10:10:00|9028.1|9023.1|9026.6|9021.6|9028.6|9023.6|9023.1|9018.1|61
1698142500000|2023-10-24 10:15:00|9026.1|9021.1|9018.6|9013.6|9027.6|9022.6|9017.1|9012.1|88
1698142800000|2023-10-24 10:20:00|9018.1|9013.1|9015.1|9010.1|9018.6|9013.6|9007.1|9002.1|76
1698143100000|2023-10-24 10:25:00|9014.6|9009.6|9010.1|9005.1|9014.6|9009.6|9008.1|9003.1|96
1698143400000|2023-10-24 10:30:00|9010.6|9005.6|9010.1|9005.1|9011.6|9006.6|9004.1|8999.1|89
1698143700000|2023-10-24 10:35:00|9010.6|9005.6|9008.1|9003.1|9010.6|9005.6|9006.1|9001.1|55
1698144000000|2023-10-24 10:40:00|9008.6|9003.6|8999.1|8994.1|9008.6|9003.6|8998.1|8993.1|50
1698144300000|2023-10-24 10:45:00|8999.6|8994.6|9006.6|9001.6|9006.6|9001.6|8998.1|8993.1|49
1698144600000|2023-10-24 10:50:00|9007.1|9002.1|9008.6|9003.6|9009.1|9004.1|9004.6|8999.6|29
1698144900000|2023-10-24 10:55:00|9009.1|9004.1|9009.6|9004.6|9010.1|9005.1|9005.6|9000.6|68
1698145200000|2023-10-24 11:00:00|9009.1|9004.1|9009.6|9004.6|9012.1|9007.1|9006.6|9001.6|58
1698145500000|2023-10-24 11:05:00|9009.1|9004.1|9013.6|9008.6|9015.6|9010.6|9008.1|9003.1|55
1698145800000|2023-10-24 11:10:00|9013.1|9008.1|9008.1|9003.1|9013.6|9008.6|9001.6|8996.6|68
1698146100000|2023-10-24 11:15:00|9008.6|9003.6|9008.6|9003.6|9012.6|9007.6|9007.1|9002.1|36
1698146400000|2023-10-24 11:20:00|9009.6|9004.6|9013.6|9008.6|9014.6|9009.6|9009.6|9004.6|27
1698146700000|2023-10-24 11:25:00|9013.1|9008.1|9013.1|9008.1|9014.6|9009.6|9006.1|9001.1|114
1698147000000|2023-10-24 11:30:00|9012.6|9007.6|9012.6|9007.6|9013.1|9008.1|9009.6|9004.6|25
1698147300000|2023-10-24 11:35:00|9013.1|9008.1|9013.6|9008.6|9016.1|9011.1|9008.6|9003.6|51
1698147600000|2023-10-24 11:40:00|9012.7|9007.7|9005.2|9000.2|9012.7|9007.7|8999.2|8994.2|51
1698147900000|2023-10-24 11:45:00|9005.7|9000.7|8998.7|8993.7|9005.7|9000.7|8997.2|8992.2|51
1698148200000|2023-10-24 11:50:00|8999.2|8994.2|9000.7|8995.7|9002.7|8997.7|8996.7|8991.7|39
1698148500000|2023-10-24 11:55:00|9001.2|8996.2|8994.7|8989.7|9005.7|9000.7|8994.2|8989.2|34
1698148800000|2023-10-24 12:00:00|8995.2|8990.2|8993.7|8988.7|8995.2|8990.2|8990.7|8985.7|42
1698149100000|2023-10-24 12:05:00|8993.2|8988.2|8992.7|8987.7|8996.2|8991.2|8991.7|8986.7|46
1698149400000|2023-10-24 12:10:00|8993.2|8988.2|8986.2|8981.2|8994.2|8989.2|8983.7|8978.7|101
1698149700000|2023-10-24 12:15:00|8987.2|8982.2|8985.7|8980.7|8988.2|8983.2|8980.2|8975.2|100
1698150000000|2023-10-24 12:20:00|8986.2|8981.2|8992.2|8987.2|8994.2|8989.2|8986.2|8981.2|37
1698150300000|2023-10-24 12:25:00|8992.7|8987.7|8983.7|8978.7|8993.2|8988.2|8982.2|8977.2|33
1698150600000|2023-10-24 12:30:00|8984.2|8979.2|8994.2|8989.2|8995.7|8990.7|8984.2|8979.2|54
1698150900000|2023-10-24 12:35:00|8994.7|8989.7|8991.7|8986.7|8994.7|8989.7|8990.7|8985.7|71
1698151200000|2023-10-24 12:40:00|8992.2|8987.2|8988.2|8983.2|8993.7|8988.7|8987.7|8982.7|54
1698151500000|2023-10-24 12:45:00|8989.2|8984.2|8982.7|8977.7|8991.7|8986.7|8982.2|8977.2|40
1698151800000|2023-10-24 12:50:00|8982.2|8977.2|8984.2|8979.2|8989.2|8984.2|8982.2|8977.2|29
1698152100000|2023-10-24 12:55:00|8984.7|8979.7|8980.2|8975.2|8984.7|8979.7|8977.7|8972.7|73
1698152400000|2023-10-24 13:00:00|8979.7|8974.7|8969.7|8964.7|8981.7|8976.7|8969.7|8964.7|82
1698152700000|2023-10-24 13:05:00|8970.2|8965.2|8981.2|8976.2|8986.2|8981.2|8967.7|8962.7|101
1698153000000|2023-10-24 13:10:00|8980.7|8975.7|8979.7|8974.7|8986.7|8981.7|8977.7|8972.7|63
1698153300000|2023-10-24 13:15:00|8980.2|8975.2|8969.2|8964.2|8982.7|8977.7|8968.2|8963.2|80
1698153600000|2023-10-24 13:20:00|8969.7|8964.7|8958.7|8953.7|8970.2|8965.2|8958.7|8953.7|89
1698153900000|2023-10-24 13:25:00|8959.2|8954.2|8953.7|8948.7|8961.2|8956.2|8952.2|8947.2|116
1698154200000|2023-10-24 13:30:00|8954.7|8949.7|8963.7|8958.7|8965.2|8960.2|8953.7|8948.7|116
1698154500000|2023-10-24 13:35:00|8963.2|8958.2|8968.7|8963.7|8973.2|8968.2|8960.7|8955.7|71
1698154800000|2023-10-24 13:40:00|8969.2|8964.2|8965.7|8960.7|8969.2|8964.2|8956.7|8951.7|112
1698155100000|2023-10-24 13:45:00|8960.7|8955.7|8966.2|8961.2|8969.7|8964.7|8954.7|8949.7|152
1698155400000|2023-10-24 13:50:00|8966.7|8961.7|8968.2|8963.2|8971.7|8966.7|8960.2|8955.2|93
1698155700000|2023-10-24 13:55:00|8967.7|8962.7|8980.7|8975.7|8980.7|8975.7|8964.2|8959.2|73
1698156000000|2023-10-24 14:00:00|8979.7|8974.7|8966.7|8961.7|8981.2|8976.2|8960.7|8955.7|106
1698156300000|2023-10-24 14:05:00|8967.2|8962.2|8987.2|8982.2|8987.7|8982.7|8963.2|8958.2|59
1698156600000|2023-10-24 14:10:00|8986.9|8981.9|8984.4|8979.4|8987.9|8982.9|8978.9|8973.9|62
1698156900000|2023-10-24 14:15:00|8984.9|8979.9|8984.9|8979.9|8989.9|8984.9|8979.4|8974.4|64
1698157200000|2023-10-24 14:20:00|8986.4|8981.4|8987.9|8982.9|8994.4|8989.4|8982.4|8977.4|92
1698157500000|2023-10-24 14:25:00|8988.4|8983.4|8990.4|8985.4|8990.4|8985.4|8982.9|8977.9|71
1698157800000|2023-10-24 14:30:00|8989.9|8984.9|8988.9|8983.9|8990.9|8985.9|8981.9|8976.9|39
1698158100000|2023-10-24 14:35:00|8989.4|8984.4|8998.4|8993.4|8999.4|8994.4|8982.4|8977.4|92
1698158400000|2023-10-24 14:40:00|8997.9|8992.9|8991.9|8986.9|8999.4|8994.4|8990.9|8985.9|73
1698158700000|2023-10-24 14:45:00|8992.4|8987.4|8996.4|8991.4|8997.4|8992.4|8988.9|8983.9|58
1698159000000|2023-10-24 14:50:00|8996.9|8991.9|8994.9|8989.9|8997.9|8992.9|8990.4|8985.4|150
1698159300000|2023-10-24 14:55:00|8995.4|8990.4|8994.9|8989.9|8996.4|8991.4|8986.4|8981.4|97
1698159600000|2023-10-24 15:00:00|8994.4|8989.4|8986.9|8981.9|8994.4|8989.4|8981.4|8976.4|114
1698159900000|2023-10-24 15:05:00|8985.9|8980.9|8985.9|8980.9|8990.9|8985.9|8982.9|8977.9|130
1698160200000|2023-10-24 15:10:00|8986.4|8981.4|8983.9|8978.9|8989.4|8984.4|8981.4|8976.4|152
1698160500000|2023-10-24 15:15:00|8982.9|8977.9|8979.9|8974.9|8982.9|8977.9|8976.4|8971.4|183
1698160800000|2023-10-24 15:20:00|8979.4|8974.4|8969.9|8964.9|8980.9|8975.9|8969.4|8964.4|548
1698161100000|2023-10-24 15:25:00|8970.4|8965.4|8973.9|8968.9|8977.4|8972.4|8967.4|8962.4|190
1698161400000|2023-10-24 15:30:00|8968.4|8962.4|8972.4|8965.4|8973.4|8966.4|8964.4|8958.4|399
1698161700000|2023-10-24 15:35:00|8971.4|8964.4|8969.4|8963.4|8972.4|8966.4|8967.4|8960.4|175
1698162000000|2023-10-24 15:40:00|8970.4|8964.4|8976.4|8969.4|8977.4|8970.4|8970.4|8964.4|31
1698162300000|2023-10-24 15:45:00|8975.4|8970.4|8976.4|8969.4|8979.4|8973.4|8975.4|8969.4|42
1698162600000|2023-10-24 15:50:00|8975.4|8968.4|8973.4|8967.4|8976.4|8970.4|8968.4|8962.4|57
1698162900000|2023-10-24 15:55:00|8972.4|8965.4|8973.4|8967.4|8974.4|8967.4|8970.4|8963.4|13
1698163200000|2023-10-24 16:00:00|8974.4|8968.4|8972.4|8965.4|8976.4|8969.4|8970.4|8964.4|8
1698163500000|2023-10-24 16:05:00|8973.4|8966.4|8971.4|8964.4|8973.4|8966.4|8969.4|8962.4|4
1698163800000|2023-10-24 16:10:00|8970.4|8965.4|8968.4|8962.4|8970.4|8965.4|8968.4|8961.4|15
1698164100000|2023-10-24 16:15:00|8967.4|8961.4|8962.4|8956.4|8967.4|8961.4|8961.4|8955.4|53
1698164400000|2023-10-24 16:20:00|8963.4|8957.4|8956.4|8949.4|8963.4|8957.4|8955.4|8949.4|28
1698164700000|2023-10-24 16:25:00|8957.4|8950.4|8957.4|8950.4|8960.4|8954.4|8953.4|8946.4|18
1698165000000|2023-10-24 16:30:00|8956.4|8949.4|8958.4|8951.4|8960.4|8954.4|8956.4|8949.4|25
1698165300000|2023-10-24 16:35:00|8956.4|8950.4|8958.4|8951.4|8960.4|8953.4|8953.4|8946.4|28
1698165600000|2023-10-24 16:40:00|8957.4|8950.4|8956.4|8949.4|8959.4|8952.4|8953.4|8947.4|21
1698165900000|2023-10-24 16:45:00|8958.4|8950.4|8955.4|8948.4|8958.4|8951.4|8954.4|8947.4|15
1698166200000|2023-10-24 16:50:00|8954.4|8947.4|8953.4|8946.4|8956.4|8949.4|8951.4|8944.4|20
1698166500000|2023-10-24 16:55:00|8954.4|8947.4|8958.4|8951.4|8958.4|8952.4|8952.4|8945.4|10
1698166800000|2023-10-24 17:00:00|8957.4|8949.4|8959.4|8952.4|8963.4|8956.4|8956.4|8949.4|7
1698167100000|2023-10-24 17:05:00|8958.4|8951.4|8960.4|8953.4|8961.4|8955.4|8957.4|8951.4|5
1698167400000|2023-10-24 17:10:00|8959.4|8952.4|8957.4|8950.4|8961.4|8954.4|8953.4|8946.4|16
1698167700000|2023-10-24 17:15:00|8956.4|8948.4|8961.4|8954.4|8963.4|8956.4|8955.4|8948.4|9
1698168000000|2023-10-24 17:20:00|8962.4|8955.4|8965.4|8958.4|8967.4|8960.4|8962.4|8955.4|6
1698168300000|2023-10-24 17:25:00|8964.4|8957.4|8971.4|8964.4|8971.4|8964.4|8964.4|8957.4|5
1698168600000|2023-10-24 17:30:00|8972.4|8965.4|8972.4|8964.4|8976.4|8970.4|8971.4|8964.4|30
1698168900000|2023-10-24 17:35:00|8971.4|8965.4|8974.4|8966.4|8975.4|8968.4|8970.4|8963.4|9
1698169200000|2023-10-24 17:40:00|8973.4|8968.4|8976.4|8969.4|8976.4|8969.4|8972.4|8965.4|2
1698169500000|2023-10-24 17:45:00|8975.4|8967.4|8976.4|8970.4|8978.4|8972.4|8973.4|8966.4|22
1698169800000|2023-10-24 17:50:00|8977.4|8971.4|8980.4|8973.4|8981.4|8974.4|8976.4|8969.4|15
1698170100000|2023-10-24 17:55:00|8979.4|8972.4|8985.1|8973.1|8985.1|8975.9|8975.4|8967.4|12
1698170400000|2023-10-24 18:00:00|8983.3|8971.3|8983.3|8971.3|8985.2|8973.2|8981.4|8969.4|0
1698170700000|2023-10-24 18:05:00|8985.1|8973.1|8985.2|8973.2|8987.1|8975.1|8983.3|8971.3|0
1698171000000|2023-10-24 18:10:00|8986.1|8974.1|8987|8975|8987|8975|8983.3|8971.3|0
1698171300000|2023-10-24 18:15:00|8987.1|8975.1|8987|8975|8988.9|8976.9|8983.3|8971.3|0
1698171600000|2023-10-24 18:20:00|8985.2|8973.2|8987.1|8975.1|8987.1|8975.1|8983.3|8971.3|0
1698171900000|2023-10-24 18:25:00|8988.9|8976.9|8989|8977|8989|8977|8987.1|8975.1|0
1698172200000|2023-10-24 18:30:00|8989.1|8977.1|8994.6|8982.6|8998.4|8986.4|8989.1|8977.1|0
1698172500000|2023-10-24 18:35:00|8994.7|8982.7|8992.7|8980.7|8996.5|8984.5|8990.8|8978.8|0
1698172800000|2023-10-24 18:40:00|8992.6|8980.6|8996.3|8984.3|8998.1|8986.1|8990.7|8978.7|0
1698173100000|2023-10-24 18:45:00|8996.2|8984.2|8996.3|8984.3|8998.1|8986.1|8996.2|8984.2|0
1698173400000|2023-10-24 18:50:00|8996.2|8984.2|8996.3|8984.3|8998.1|8986.1|8994.4|8982.4|0
1698173700000|2023-10-24 18:55:00|8996.4|8984.4|8994.4|8982.4|8996.4|8984.4|8994.4|8982.4|0
1698174000000|2023-10-24 19:00:00|8994.5|8982.5|8994.5|8982.5|8996.4|8984.4|8994.4|8982.4|0
1698174300000|2023-10-24 19:05:00|8994.4|8982.4|8992|8980|8994.4|8982.4|8990.7|8978.7|0
1698174600000|2023-10-24 19:10:00|8992.1|8980.1|8995.7|8983.7|8995.8|8983.8|8992|8980|0
1698174900000|2023-10-24 19:15:00|8995.8|8983.8|8997.7|8985.7|8999.6|8987.6|8995.8|8983.8|0
1698175200000|2023-10-24 19:20:00|8997.8|8985.8|8996.9|8984.9|8999.6|8987.6|8995.1|8983.1|0
1698175500000|2023-10-24 19:25:00|8996.3|8984.3|8996.3|8984.3|8998.2|8986.2|8994.4|8982.4|0
1698175800000|2023-10-24 19:30:00|8996.4|8984.4|8996.3|8984.3|8998.2|8986.2|8996.3|8984.3|0
1698176100000|2023-10-24 19:35:00|8994.4|8982.4|8994.4|8982.4|8996.3|8984.3|8994.4|8982.4|0
1698176400000|2023-10-24 19:40:00|8994.5|8982.5|8994.3|8982.3|8996.3|8984.3|8992.5|8980.5|0
1698176700000|2023-10-24 19:45:00|8992.5|8980.5|8996.1|8984.1|8997.9|8985.9|8992.5|8980.5|0
1698177000000|2023-10-24 19:50:00|8996|8984|8990.3|8978.3|8996.2|8984.2|8990.3|8978.3|0
1698177300000|2023-10-24 19:55:00|8990.4|8978.4|8988.5|8976.5|8994.1|8982.1|8988.5|8976.5|0
1698177600000|2023-10-24 20:00:00|8988.4|8976.4|8991.7|8979.7|9013.2|9001.2|8985.2|8973.2|0
1698177900000|2023-10-24 20:05:00|8991.8|8979.8|8998.7|8986.7|8999.3|8987.3|8991.6|8979.6|0
1698178200000|2023-10-24 20:10:00|8998.8|8986.8|8992.7|8980.7|9003.6|8991.6|8992.7|8980.7|0
1698178500000|2023-10-24 20:15:00|8992.8|8980.8|8992.6|8980.6|8995.7|8983.7|8992.6|8980.6|0
1698178800000|2023-10-24 20:20:00|8993|8981|8993.9|8981.9|8993.9|8981.9|8990.4|8978.4|0
1698179100000|2023-10-24 20:25:00|8993.8|8981.8|8989.8|8977.8|8993.9|8981.9|8988|8976|0
1698179400000|2023-10-24 20:30:00|8990|8978|8992.3|8980.3|8992.3|8980.3|8989.5|8977.5|0
1698179700000|2023-10-24 20:35:00|8992.1|8980.1|8991.8|8979.8|8992.3|8980.3|8990.3|8978.3|0
1698180000000|2023-10-24 20:40:00|8991.7|8979.7|8991.4|8979.4|8993.2|8981.2|8990.8|8978.8|0
1698180300000|2023-10-24 20:45:00|8991.2|8979.2|8989.3|8977.3|8991.4|8979.4|8987.1|8975.1|0
1698180600000|2023-10-24 20:50:00|8989.5|8977.5|8987.5|8975.5|8989.5|8977.5|8987.1|8975.1|0
1698180900000|2023-10-24 20:55:00|8987.6|8975.6|8988|8976|8989.3|8977.3|8986.1|8974.1|0
1698181200000|2023-10-24 21:00:00|8988.2|8976.2|8988.8|8976.8|8989.1|8977.1|8988.2|8976.2|0
1698181500000|2023-10-24 21:05:00|8988.9|8976.9|8987.6|8975.6|8989.1|8977.1|8987.6|8975.6|0
1698181800000|2023-10-24 21:10:00|8987.1|8975.1|8988.6|8976.6|8989.7|8977.7|8986.5|8974.5|0
1698182100000|2023-10-24 21:15:00|8988.8|8976.8|8987.8|8975.8|8988.8|8976.8|8987.8|8975.8|0
1698182400000|2023-10-24 21:20:00|8988|8976|8988|8976|8988|8976|8987.8|8975.8|0
1698182700000|2023-10-24 21:25:00|8988.6|8976.6|8987.3|8975.3|8988.6|8976.6|8986.9|8974.9|0
1698183000000|2023-10-24 21:30:00|8987.4|8975.4|8986.3|8974.3|8987.6|8975.6|8986.3|8974.3|0
1698183300000|2023-10-24 21:35:00|8986.5|8974.5|8985.2|8973.2|8986.7|8974.7|8984.8|8972.8|0
1698183600000|2023-10-24 21:40:00|8985.6|8973.6|8984.3|8972.3|8986.3|8974.3|8983.9|8971.9|0
1698183900000|2023-10-24 21:45:00|8984.1|8972.1|8985|8973|8985|8973|8983.9|8971.9|0
1698184200000|2023-10-24 21:50:00|8985.4|8973.4|8985.2|8973.2|8985.8|8973.8|8984.3|8972.3|0
1698184500000|2023-10-24 21:55:00|8985.4|8973.4|8986|8974|8987.3|8975.3|8985.2|8973.2|0
1698184800000|2023-10-24 22:00:00|8987.8|8975.8|8983.8|8971.8|8992.7|8980.7|8975.9|8963.9|0
1698185100000|2023-10-24 22:05:00|8984.1|8972.1|8976.3|8964.3|8984.5|8972.5|8976.3|8964.3|0
1698185400000|2023-10-24 22:10:00|8976.8|8964.8|8979.7|8967.7|8981.7|8969.7|8974.8|8962.8|0
1698185700000|2023-10-24 22:15:00|8980|8968|8980|8968|8982.5|8970.5|8979.7|8967.7|0
1698186000000|2023-10-24 22:20:00|8979.7|8967.7|8981.5|8969.5|8983.2|8971.2|8979.1|8967.1|0
1698186300000|2023-10-24 22:25:00|8981.9|8969.9|8982.8|8970.8|8983.6|8971.6|8981.5|8969.5|0
1698186600000|2023-10-24 22:30:00|8983.2|8971.2|8981.5|8969.5|8983.8|8971.8|8980.6|8968.6|0
1698186900000|2023-10-24 22:35:00|8981.7|8969.7|8982.3|8970.3|8984.1|8972.1|8981.5|8969.5|0
1698187200000|2023-10-24 22:40:00|8982.6|8970.6|8983.6|8971.6|8983.8|8971.8|8981.3|8969.3|0
1698187500000|2023-10-24 22:45:00|8983.2|8971.2|8985.4|8973.4|8985.4|8973.4|8982.3|8970.3|0
1698187800000|2023-10-24 22:50:00|8985.1|8973.1|8984.7|8972.7|8986.6|8974.6|8984.7|8972.7|0
1698188100000|2023-10-24 22:55:00|8985.1|8973.1|8985.3|8973.3|8985.6|8973.6|8984.1|8972.1|0
1698188400000|2023-10-24 23:00:00|8985.2|8973.2|8986.4|8974.4|8986.4|8974.4|8984.1|8972.1|0
1698188700000|2023-10-24 23:05:00|8986.6|8974.6|8985.6|8973.6|8986.6|8974.6|8984.1|8972.1|0
1698189000000|2023-10-24 23:10:00|8985.4|8973.4|8985.4|8973.4|8985.4|8973.4|8984.1|8972.1|0
1698189300000|2023-10-24 23:15:00|8985.1|8973.1|8984.3|8972.3|8985.6|8973.6|8983.8|8971.8|0
1698189600000|2023-10-24 23:20:00|8984.1|8972.1|8983.6|8971.6|8984.5|8972.5|8983.6|8971.6|0
1698189900000|2023-10-24 23:25:00|8983.8|8971.8|8983.2|8971.2|8983.8|8971.8|8982.8|8970.8|0
1698190200000|2023-10-24 23:30:00|8982.9|8970.9|8984.8|8972.8|8985.2|8973.2|8982.9|8970.9|0
1698190500000|2023-10-24 23:35:00|8984.4|8972.4|8986.1|8974.1|8986.1|8974.1|8984.3|8972.3|0
1698190800000|2023-10-24 23:40:00|8985.8|8973.8|8986.3|8974.3|8986.3|8974.3|8985.4|8973.4|0
1698191100000|2023-10-24 23:45:00|8986.7|8974.7|8987.1|8975.1|8987.2|8975.2|8986.1|8974.1|0
1698191400000|2023-10-24 23:50:00|8987|8975|8986.7|8974.7|8987.1|8975.1|8985.8|8973.8|0
1698191700000|2023-10-24 23:55:00|8986.3|8974.3|8985.8|8973.8|8986.3|8974.3|8985.2|8973.2|0
1698192000000|2023-10-25 00:00:00|8985.7|8973.7|8988.1|8976.1|8989.4|8977.4|8984.8|8972.8|0
1698192300000|2023-10-25 00:05:00|8988.4|8976.4|8986.9|8974.9|8988.4|8976.4|8983.9|8971.9|0
1698192600000|2023-10-25 00:10:00|8987.1|8975.1|8981.6|8969.6|8987.5|8975.5|8981.6|8969.6|0
1698192900000|2023-10-25 00:15:00|8981.1|8969.1|8987.4|8975.4|8987.5|8975.5|8981.1|8969.1|0
1698193200000|2023-10-25 00:20:00|8987.5|8975.5|8991.1|8979.1|8991.1|8979.1|8987.4|8975.4|0
1698193500000|2023-10-25 00:25:00|8989.3|8977.3|8985.6|8973.6|8991.1|8979.1|8985.6|8973.6|0
1698193800000|2023-10-25 00:30:00|8983.8|8971.8|8985.6|8973.6|8987.5|8975.5|8978.3|8966.3|0
1698194100000|2023-10-25 00:35:00|8986.6|8974.6|8981.9|8969.9|8987.5|8975.5|8981.9|8969.9|0
1698194400000|2023-10-25 00:40:00|8981|8969|8984.7|8972.7|8985.6|8973.6|8981|8969|0
1698194700000|2023-10-25 00:45:00|8983.8|8971.8|8985.6|8973.6|8987.4|8975.4|8983.8|8971.8|0
1698195000000|2023-10-25 00:50:00|8983.8|8971.8|8983.8|8971.8|8985.6|8973.6|8983.8|8971.8|0
1698195300000|2023-10-25 00:55:00|8984.7|8972.7|8985.6|8973.6|8985.6|8973.6|8983.8|8971.8|0
1698195600000|2023-10-25 01:00:00|8987.4|8975.4|8983.8|8971.8|8987.4|8975.4|8983.8|8971.8|0
1698195900000|2023-10-25 01:05:00|8982|8970|8985.7|8973.7|8987.5|8975.5|8982|8970|0
1698196200000|2023-10-25 01:10:00|8987.5|8975.5|8984.7|8972.7|8987.5|8975.5|8983.8|8971.8|0
1698196500000|2023-10-25 01:15:00|8985.6|8973.6|8991.2|8979.2|8991.2|8979.2|8985.6|8973.6|0
1698196800000|2023-10-25 01:20:00|8991.1|8979.1|8991.1|8979.1|8993|8981|8989.3|8977.3|0
1698197100000|2023-10-25 01:25:00|8989.3|8977.3|8991.1|8979.1|8992.9|8980.9|8989.3|8977.3|0
1698197400000|2023-10-25 01:30:00|8992.9|8980.9|8987.4|8975.4|8992.9|8980.9|8987.4|8975.4|0
1698197700000|2023-10-25 01:35:00|8989.2|8977.2|8989.3|8977.3|8991.1|8979.1|8987.4|8975.4|0
1698198000000|2023-10-25 01:40:00|8988.4|8976.4|8987.5|8975.5|8988.4|8976.4|8984.7|8972.7|0
1698198300000|2023-10-25 01:45:00|8986.6|8974.6|8987.5|8975.5|8987.5|8975.5|8983.8|8971.8|0
1698198600000|2023-10-25 01:50:00|8986.6|8974.6|8986.6|8974.6|8987.5|8975.5|8985.6|8973.6|0
1698198900000|2023-10-25 01:55:00|8985.7|8973.7|8991.2|8979.2|8991.2|8979.2|8985.6|8973.6|0
1698199200000|2023-10-25 02:00:00|8991.1|8979.1|8987.5|8975.5|8991.2|8979.2|8987.5|8975.5|0
1698199500000|2023-10-25 02:05:00|8989.3|8977.3|8991.1|8979.1|8991.2|8979.2|8987.5|8975.5|0
1698199800000|2023-10-25 02:10:00|8989.3|8977.3|8991.1|8979.1|8991.1|8979.1|8989.3|8977.3|0
1698200100000|2023-10-25 02:15:00|8990.2|8978.2|8995.3|8983.3|8995.3|8983.3|8989.3|8977.3|0
1698200400000|2023-10-25 02:20:00|8997.1|8985.1|8999|8987|8999|8987|8997.1|8985.1|0
1698200700000|2023-10-25 02:25:00|8998.9|8986.9|8999|8987|8999|8987|8997.1|8985.1|0
1698201000000|2023-10-25 02:30:00|8998.9|8986.9|8998.9|8986.9|8998.9|8986.9|8997.1|8985.1|0
1698201300000|2023-10-25 02:35:00|8999|8987|8997.1|8985.1|8999|8987|8997.1|8985.1|0
1698201600000|2023-10-25 02:40:00|8998.9|8986.9|8998.9|8986.9|8998.9|8986.9|8998.9|8986.9|0
1698201900000|2023-10-25 02:45:00|9000.7|8988.7|9000.7|8988.7|9000.7|8988.7|9000.7|8988.7|0
1698202200000|2023-10-25 02:50:00|9000.8|8988.8|9000.7|8988.7|9000.8|8988.8|8998.9|8986.9|0
1698202500000|2023-10-25 02:55:00|8998.9|8986.9|9000.7|8988.7|9000.7|8988.7|8998.9|8986.9|0
1698202800000|2023-10-25 03:00:00|9002.5|8990.5|9002.6|8990.6|9002.6|8990.6|9002.5|8990.5|0
1698203100000|2023-10-25 03:05:00|9002.5|8990.5|8998.9|8986.9|9002.5|8990.5|8998.9|8986.9|0
1698203400000|2023-10-25 03:10:00|8997|8985|8995.2|8983.2|8997.1|8985.1|8994.3|8982.3|0
1698203700000|2023-10-25 03:15:00|8994.3|8982.3|8988|8976|8995.2|8983.2|8987.9|8975.9|0
1698204300000|2023-10-25 03:25:00|8987.9|8975.9|8988|8976|8988|8976|8986.1|8974.1|0
1698204600000|2023-10-25 03:30:00|8988.9|8976.9|8993.4|8981.4|8993.4|8981.4|8988|8976|0
1698204900000|2023-10-25 03:35:00|8992.5|8980.5|8991.6|8979.6|8993.4|8981.4|8991.6|8979.6|0
1698205200000|2023-10-25 03:40:00|8989.8|8977.8|8989.8|8977.8|8990.7|8978.7|8989.8|8977.8|0
1698205500000|2023-10-25 03:45:00|8988|8976|8988|8976|8989.8|8977.8|8986.2|8974.2|0
1698205800000|2023-10-25 03:50:00|8987.9|8975.9|8986.1|8974.1|8988|8976|8984.3|8972.3|0
1698206400000|2023-10-25 04:00:00|8985.2|8973.2|8986.1|8974.1|8988|8976|8984.3|8972.3|0
1698206700000|2023-10-25 04:05:00|8984.3|8972.3|8986.2|8974.2|8986.2|8974.2|8984.3|8972.3|0
1698207000000|2023-10-25 04:10:00|8986.1|8974.1|8986.2|8974.2|8986.2|8974.2|8986.1|8974.1|0
1698207300000|2023-10-25 04:15:00|8986.1|8974.1|8984.3|8972.3|8986.2|8974.2|8984.3|8972.3|0
1698207600000|2023-10-25 04:20:00|8986.1|8974.1|8986.1|8974.1|8986.1|8974.1|8986.1|8974.1|0
1698207900000|2023-10-25 04:25:00|8986.8|8974.8|8986.8|8974.8|8986.8|8974.8|8986.8|8974.8|0
1698208200000|2023-10-25 04:30:00|8988.6|8976.6|8984.9|8972.9|8988.6|8976.6|8984.9|8972.9|0
1698208500000|2023-10-25 04:35:00|8985|8973|8985|8973|8986.8|8974.8|8983.1|8971.1|0
1698208800000|2023-10-25 04:40:00|8984.9|8972.9|8988.6|8976.6|8988.6|8976.6|8983.2|8971.2|0
1698209100000|2023-10-25 04:45:00|8986.8|8974.8|8986.8|8974.8|8988.6|8976.6|8986.8|8974.8|0
1698209400000|2023-10-25 04:50:00|8998.8|8986.8|8998.8|8986.8|9000.6|8988.6|8998.8|8986.8|0
1698209700000|2023-10-25 04:55:00|9000.6|8988.6|9002.4|8990.4|9002.4|8990.4|8998.8|8986.8|0
1698210000000|2023-10-25 05:00:00|9004.3|8992.3|9002.4|8990.4|9006.1|8994.1|9002.4|8990.4|0
1698210300000|2023-10-25 05:05:00|9004.2|8992.2|9004.2|8992.2|9004.2|8992.2|9002.4|8990.4|0
1698210600000|2023-10-25 05:10:00|9002.4|8990.4|9002.4|8990.4|9002.4|8990.4|9000.6|8988.6|0
1698210900000|2023-10-25 05:15:00|9000.6|8988.6|9000.5|8988.5|9001.5|8989.5|9000.5|8988.5|0
1698211200000|2023-10-25 05:20:00|8998.7|8986.7|8995.1|8983.1|8998.7|8986.7|8995.1|8983.1|0
1698211500000|2023-10-25 05:25:00|8995|8983|8996.5|8984.5|8996.9|8984.9|8993.2|8981.2|0
1698211800000|2023-10-25 05:30:00|8994.7|8982.7|8992.9|8980.9|8994.7|8982.7|8989.2|8977.2|0
1698212100000|2023-10-25 05:35:00|8992|8980|8985.8|8973.8|8992.9|8980.9|8985.8|8973.8|0
1698212400000|2023-10-25 05:40:00|8984|8972|8970.3|8958.3|8984.9|8972.9|8969.9|8957.9|0
1698212700000|2023-10-25 05:45:00|8971.2|8959.2|8971.8|8959.8|8973.6|8961.6|8968.5|8956.5|0
1698213000000|2023-10-25 05:50:00|8972.7|8960.7|8972.1|8960.1|8977.6|8965.6|8971.2|8959.2|0
1698213600000|2023-10-25 06:00:00|8970.3|8958.3|8961.9|8956.9|8975.8|8963.9|8958.4|8953.4|27
1698213900000|2023-10-25 06:05:00|8962.4|8957.4|8957.9|8952.9|8964.9|8959.9|8957.9|8952.9|32
1698214200000|2023-10-25 06:10:00|8958.4|8953.4|8950.4|8945.4|8958.4|8953.4|8947.9|8942.9|28
1698214500000|2023-10-25 06:15:00|8950.9|8945.9|8957.4|8952.4|8960.9|8955.9|8950.9|8945.9|16
1698214800000|2023-10-25 06:20:00|8958.9|8953.9|8968.4|8963.4|8968.4|8963.4|8958.9|8953.9|25
1698215100000|2023-10-25 06:25:00|8969.9|8964.9|8973.9|8968.9|8975.9|8970.9|8965.4|8960.4|27
1698215400000|2023-10-25 06:30:00|8974.4|8969.4|8968.4|8963.4|8974.9|8969.9|8968.4|8963.4|15
1698215700000|2023-10-25 06:35:00|8967.9|8962.9|8969.4|8964.4|8970.4|8965.4|8965.9|8960.9|10
1698216000000|2023-10-25 06:40:00|8967.9|8962.9|8970.9|8965.9|8970.9|8965.9|8967.4|8962.4|14
1698216300000|2023-10-25 06:45:00|8970.4|8965.4|8963.9|8958.9|8970.4|8965.4|8962.9|8957.9|13
1698216600000|2023-10-25 06:50:00|8964.4|8959.4|8968.9|8963.9|8969.4|8964.4|8964.4|8959.4|11
1698216900000|2023-10-25 06:55:00|8968.4|8963.4|8960.9|8955.9|8968.4|8963.4|8958.4|8953.4|49
1698217200000|2023-10-25 07:00:00|8963.4|8958.4|8918.4|8913.4|8966.4|8961.4|8916.4|8911.4|808
1698217500000|2023-10-25 07:05:00|8917.9|8912.9|8930.4|8925.4|8934.4|8929.4|8917.9|8912.9|254
1698217800000|2023-10-25 07:10:00|8929.9|8924.9|8942.4|8937.4|8945.9|8940.9|8926.4|8921.4|319
1698218100000|2023-10-25 07:15:00|8942.9|8937.9|8924.4|8919.4|8945.4|8940.4|8921.4|8916.4|204
1698218400000|2023-10-25 07:20:00|8925.4|8920.4|8903.9|8898.9|8925.4|8920.4|8900.4|8895.4|264
1698218700000|2023-10-25 07:25:00|8902.9|8897.9|8917.4|8912.4|8917.4|8912.4|8898.4|8893.4|227
1698219000000|2023-10-25 07:30:00|8917.9|8912.9|8910.4|8905.4|8923.9|8918.9|8907.4|8902.4|183
1698219300000|2023-10-25 07:35:00|8911.9|8906.9|8906.4|8901.4|8916.4|8911.4|8903.4|8898.4|185
1698219600000|2023-10-25 07:40:00|8908.8|8903.8|8910.8|8905.8|8920.8|8915.8|8905.8|8900.8|100
1698219900000|2023-10-25 07:45:00|8910.3|8905.3|8912.8|8907.8|8922.3|8917.3|8906.8|8901.8|112
1698220200000|2023-10-25 07:50:00|8912.3|8907.3|8910.3|8905.3|8913.3|8908.3|8903.3|8898.3|118
1698220500000|2023-10-25 07:55:00|8910.8|8905.8|8914.3|8909.3|8915.8|8910.8|8907.3|8902.3|84
1698220800000|2023-10-25 08:00:00|8915.8|8910.8|8909.8|8904.8|8925.8|8920.8|8909.8|8904.8|102
1698221100000|2023-10-25 08:05:00|8908.8|8903.8|8920.8|8915.8|8920.8|8915.8|8903.3|8898.3|66
1698221400000|2023-10-25 08:10:00|8921.3|8916.3|8913.8|8908.8|8924.8|8919.8|8911.8|8906.8|75
1698221700000|2023-10-25 08:15:00|8913.3|8908.3|8903.3|8898.3|8926.3|8921.3|8903.3|8898.3|94
1698222000000|2023-10-25 08:20:00|8902.8|8897.8|8923.3|8918.3|8923.3|8918.3|8901.8|8896.8|67
1698222300000|2023-10-25 08:25:00|8922.8|8917.8|8937.8|8932.8|8938.3|8933.3|8921.8|8916.8|62
1698222600000|2023-10-25 08:30:00|8937.3|8932.3|8940.8|8935.8|8941.3|8936.3|8934.3|8929.3|58
1698222900000|2023-10-25 08:35:00|8940.3|8935.3|8939.8|8934.8|8944.3|8939.3|8935.3|8930.3|47
1698223200000|2023-10-25 08:40:00|8939.3|8934.3|8945.3|8940.3|8948.3|8943.3|8938.3|8933.3|164
1698223500000|2023-10-25 08:45:00|8944.8|8939.8|8943.8|8938.8|8947.8|8942.8|8941.3|8936.3|53
1698223800000|2023-10-25 08:50:00|8944.3|8939.3|8942.8|8937.8|8948.8|8943.8|8939.8|8934.8|183
1698224100000|2023-10-25 08:55:00|8942.3|8937.3|8943.3|8938.3|8946.3|8941.3|8939.8|8934.8|39
1698224400000|2023-10-25 09:00:00|8942.8|8937.8|8941.3|8936.3|8945.8|8940.8|8940.3|8935.3|47
1698224700000|2023-10-25 09:05:00|8941.8|8936.8|8924.8|8919.8|8942.3|8937.3|8920.8|8915.8|107
1698225000000|2023-10-25 09:10:00|8924.3|8919.3|8932.8|8927.8|8932.8|8927.8|8924.3|8919.3|67
1698225300000|2023-10-25 09:15:00|8932.3|8927.3|8936.8|8931.8|8939.8|8934.8|8929.8|8924.8|40
1698225600000|2023-10-25 09:20:00|8936.3|8931.3|8939.8|8934.8|8943.8|8938.8|8930.3|8925.3|42
1698225900000|2023-10-25 09:25:00|8939.3|8934.3|8943.8|8938.8|8944.8|8939.8|8937.3|8932.3|22
1698226200000|2023-10-25 09:30:00|8943.3|8938.3|8945.8|8940.8|8947.3|8942.3|8939.8|8934.8|52
1698226500000|2023-10-25 09:35:00|8945.3|8940.3|8936.8|8931.8|8945.8|8940.8|8934.8|8929.8|48
1698226800000|2023-10-25 09:40:00|8936.3|8931.3|8926.3|8921.3|8937.3|8932.3|8926.3|8921.3|59
1698227100000|2023-10-25 09:45:00|8925.3|8920.3|8914.3|8909.3|8926.3|8921.3|8914.3|8909.3|92
1698227400000|2023-10-25 09:50:00|8914.8|8909.8|8926.3|8921.3|8926.8|8921.8|8914.8|8909.8|180
1698227700000|2023-10-25 09:55:00|8926.8|8921.8|8919.8|8914.8|8930.3|8925.3|8919.3|8914.3|67
1698228000000|2023-10-25 10:00:00|8919.3|8914.3|8916.3|8911.3|8925.8|8920.8|8916.3|8911.3|39
1698228300000|2023-10-25 10:05:00|8915.8|8910.8|8916.8|8911.8|8919.3|8914.3|8911.8|8906.8|57
1698228600000|2023-10-25 10:10:00|8916.3|8911.3|8918.3|8913.3|8919.3|8914.3|8913.8|8908.8|62
1698228900000|2023-10-25 10:15:00|8917.8|8912.8|8918.8|8913.8|8920.8|8915.8|8913.8|8908.8|36
1698229200000|2023-10-25 10:20:00|8918.3|8913.3|8923.8|8918.8|8925.8|8920.8|8918.3|8913.3|20
1698229500000|2023-10-25 10:25:00|8924.3|8919.3|8934.8|8929.8|8935.3|8930.3|8922.3|8917.3|36
1698229800000|2023-10-25 10:30:00|8934.3|8929.3|8940.8|8935.8|8941.8|8936.8|8932.8|8927.8|48
1698230100000|2023-10-25 10:35:00|8940.3|8935.3|8945.3|8940.3|8945.8|8940.8|8938.8|8933.8|47
1698230400000|2023-10-25 10:40:00|8944.8|8939.8|8949.8|8944.8|8950.3|8945.3|8942.8|8937.8|24
1698230700000|2023-10-25 10:45:00|8949.3|8944.3|8944.8|8939.8|8951.3|8946.3|8943.8|8938.8|37
1698231000000|2023-10-25 10:50:00|8945.3|8940.3|8953.8|8948.8|8955.3|8950.3|8943.8|8938.8|22
1698231300000|2023-10-25 10:55:00|8954.3|8949.3|8953.8|8948.8|8956.3|8951.3|8948.3|8943.3|61
1698231600000|2023-10-25 11:00:00|8953.3|8948.3|8954.8|8949.8|8955.3|8950.3|8949.8|8944.8|34
1698231900000|2023-10-25 11:05:00|8954.3|8949.3|8961.8|8956.8|8961.8|8956.8|8953.8|8948.8|79
1698232200000|2023-10-25 11:10:00|8962.3|8957.3|8965.8|8960.8|8966.8|8961.8|8962.3|8957.3|24
1698232500000|2023-10-25 11:15:00|8965.3|8960.3|8964.3|8959.3|8971.3|8966.3|8963.3|8958.3|61
1698232800000|2023-10-25 11:20:00|8963.8|8958.8|8963.8|8958.8|8974.8|8969.8|8963.3|8958.3|72
1698233100000|2023-10-25 11:25:00|8964.3|8959.3|8970.3|8965.3|8971.8|8966.8|8961.3|8956.3|77
1698233400000|2023-10-25 11:30:00|8970.8|8965.8|8974.3|8969.3|8974.8|8969.8|8967.8|8962.8|50
1698233700000|2023-10-25 11:35:00|8974.8|8969.8|8970.8|8965.8|8974.8|8969.8|8964.8|8959.8|47
1698234000000|2023-10-25 11:40:00|8969.6|8964.6|8968.6|8963.6|8973.6|8968.6|8966.6|8961.6|37
1698234300000|2023-10-25 11:45:00|8968.1|8963.1|8971.6|8966.6|8973.6|8968.6|8963.6|8958.6|27
1698234600000|2023-10-25 11:50:00|8972.1|8967.1|8965.6|8960.6|8973.1|8968.1|8962.6|8957.6|22
1698234900000|2023-10-25 11:55:00|8965.1|8960.1|8963.1|8958.1|8965.6|8960.6|8960.6|8955.6|15
1698235200000|2023-10-25 12:00:00|8964.1|8959.1|8975.6|8970.6|8976.6|8971.6|8964.1|8959.1|37
1698235500000|2023-10-25 12:05:00|8975.1|8970.1|8975.6|8970.6|8978.6|8973.6|8972.6|8967.6|42
1698235800000|2023-10-25 12:10:00|8975.1|8970.1|8981.6|8976.6|8982.6|8977.6|8975.1|8970.1|33
1698236100000|2023-10-25 12:15:00|8981.1|8976.1|8987.1|8982.1|8988.1|8983.1|8980.1|8975.1|45
1698236400000|2023-10-25 12:20:00|8987.6|8982.6|8982.6|8977.6|8988.1|8983.1|8980.1|8975.1|33
1698236700000|2023-10-25 12:25:00|8983.1|8978.1|8980.6|8975.6|8983.6|8978.6|8980.1|8975.1|27
1698237000000|2023-10-25 12:30:00|8981.1|8976.1|8987.1|8982.1|8987.1|8982.1|8981.1|8976.1|24
1698237300000|2023-10-25 12:35:00|8986.6|8981.6|8979.6|8974.6|8988.1|8983.1|8979.6|8974.6|54
1698237600000|2023-10-25 12:40:00|8981.1|8976.1|8974.1|8969.1|8983.1|8978.1|8973.6|8968.6|49
1698237900000|2023-10-25 12:45:00|8974.6|8969.6|8977.6|8972.6|8979.1|8974.1|8972.6|8967.6|49
1698238200000|2023-10-25 12:50:00|8978.1|8973.1|8973.1|8968.1|8979.1|8974.1|8970.6|8965.6|45
1698238500000|2023-10-25 12:55:00|8972.6|8967.6|8965.1|8960.1|8973.6|8968.6|8964.6|8959.6|22
1698238800000|2023-10-25 13:00:00|8964.6|8959.6|8963.6|8958.6|8968.1|8963.1|8963.6|8958.6|32
1698239100000|2023-10-25 13:05:00|8963.1|8958.1|8967.6|8962.6|8969.6|8964.6|8963.1|8958.1|33
1698239400000|2023-10-25 13:10:00|8967.1|8962.1|8972.1|8967.1|8976.1|8971.1|8965.6|8960.6|42
1698239700000|2023-10-25 13:15:00|8972.6|8967.6|8974.1|8969.1|8976.6|8971.6|8970.6|8965.6|55
1698240000000|2023-10-25 13:20:00|8973.6|8968.6|8966.6|8961.6|8974.6|8969.6|8966.1|8961.1|29
1698240300000|2023-10-25 13:25:00|8967.1|8962.1|8972.1|8967.1|8974.6|8969.6|8965.1|8960.1|61
1698240600000|2023-10-25 13:30:00|8971.6|8966.6|8978.1|8973.1|8978.1|8973.1|8969.1|8964.1|165
1698240900000|2023-10-25 13:35:00|8978.6|8973.6|8971.6|8966.6|8981.1|8976.1|8965.6|8960.6|227
1698241200000|2023-10-25 13:40:00|8972.1|8967.1|8961.1|8956.1|8972.1|8967.1|8959.1|8954.1|118
1698241500000|2023-10-25 13:45:00|8961.6|8956.6|8941.6|8936.6|8961.6|8956.6|8941.1|8936.1|88
1698241800000|2023-10-25 13:50:00|8942.1|8937.1|8949.1|8944.1|8952.1|8947.1|8941.6|8936.6|133
1698242100000|2023-10-25 13:55:00|8949.6|8944.6|8948.1|8943.1|8955.6|8950.6|8946.1|8941.1|61
1698242400000|2023-10-25 14:00:00|8947.6|8942.6|8946.6|8941.6|8954.1|8949.1|8935.6|8930.6|137
1698242700000|2023-10-25 14:05:00|8946.1|8941.1|8937.6|8932.6|8949.6|8944.6|8931.6|8926.6|53
1698243000000|2023-10-25 14:10:00|8938.1|8933.1|8935.6|8930.6|8940.1|8935.1|8929.1|8924.1|44
1698243300000|2023-10-25 14:15:00|8935.1|8930.1|8940.6|8935.6|8940.6|8935.6|8931.6|8926.6|78
1698243600000|2023-10-25 14:20:00|8941.1|8936.1|8946.1|8941.1|8948.6|8943.6|8938.6|8933.6|73
1698243900000|2023-10-25 14:25:00|8946.6|8941.6|8940.1|8935.1|8952.6|8947.6|8939.6|8934.6|102
1698244200000|2023-10-25 14:30:00|8939.6|8934.6|8943.6|8938.6|8945.6|8940.6|8933.6|8928.6|94
1698244500000|2023-10-25 14:35:00|8943.1|8938.1|8956.6|8951.6|8962.6|8957.6|8939.6|8934.6|106
1698244800000|2023-10-25 14:40:00|8957.1|8952.1|8961.1|8956.1|8961.6|8956.6|8954.6|8949.6|54
1698245100000|2023-10-25 14:45:00|8960.1|8955.1|8964.1|8959.1|8969.1|8964.1|8959.1|8954.1|85
1698245400000|2023-10-25 14:50:00|8963.6|8958.6|8969.6|8964.6|8970.6|8965.6|8962.6|8957.6|69
1698245700000|2023-10-25 14:55:00|8969.1|8964.1|8973.6|8968.6|8979.1|8974.1|8967.6|8962.6|87
1698246000000|2023-10-25 15:00:00|8974.1|8969.1|8995.1|8990.1|9004.1|8999.1|8974.1|8969.1|410
1698246300000|2023-10-25 15:05:00|8993.6|8988.6|8987.1|8982.1|9006.6|9001.6|8984.1|8979.1|282
1698246600000|2023-10-25 15:10:00|8986.6|8981.6|8995.6|8990.6|8996.1|8991.1|8981.6|8976.6|97
1698246900000|2023-10-25 15:15:00|8995.1|8990.1|8992.6|8987.6|8996.1|8991.1|8989.1|8984.1|77
1698247200000|2023-10-25 15:20:00|8992.1|8987.1|8984.1|8979.1|8994.6|8989.6|8981.6|8976.6|166
1698247500000|2023-10-25 15:25:00|8983.1|8978.1|8990.1|8985.1|8991.6|8986.6|8980.6|8975.6|278
1698247800000|2023-10-25 15:30:00|8991.6|8984.6|8987.6|8980.6|8991.6|8985.6|8981.6|8975.6|363
1698248100000|2023-10-25 15:35:00|8986.6|8982.6|8987.6|8980.6|8989.6|8983.6|8976.6|8970.6|183
1698248400000|2023-10-25 15:40:00|8986.6|8979.6|8984.6|8977.6|8989.6|8983.6|8977.6|8970.6|34
1698248700000|2023-10-25 15:45:00|8985.6|8978.6|8984.6|8977.6|8990.6|8984.6|8982.6|8975.6|24
1698249000000|2023-10-25 15:50:00|8983.6|8976.6|8982.6|8975.6|8985.6|8978.6|8979.6|8973.6|38
1698249300000|2023-10-25 15:55:00|8983.6|8976.6|8980.6|8973.6|8983.6|8976.6|8979.6|8972.6|12
1698249600000|2023-10-25 16:00:00|8978.6|8972.6|8972.6|8966.6|8980.6|8973.6|8971.6|8964.6|28
1698249900000|2023-10-25 16:05:00|8973.6|8967.6|8971.6|8964.6|8976.6|8969.6|8967.6|8960.6|10
1698250200000|2023-10-25 16:10:00|8972.6|8965.6|8969.6|8962.6|8972.6|8965.6|8965.6|8959.6|7
1698250500000|2023-10-25 16:15:00|8968.6|8961.6|8967.6|8960.6|8969.6|8963.6|8965.6|8958.6|2
1698250800000|2023-10-25 16:20:00|8968.6|8961.6|8970.6|8963.6|8971.6|8964.6|8965.6|8959.6|5
1698251100000|2023-10-25 16:25:00|8969.6|8962.6|8970.6|8964.6|8972.6|8965.6|8968.6|8961.6|2
1698251400000|2023-10-25 16:30:00|8969.6|8963.6|8974.6|8967.6|8976.6|8970.6|8969.6|8963.6|12
1698251700000|2023-10-25 16:35:00|8973.6|8966.6|8969.6|8962.6|8973.6|8966.6|8967.6|8961.6|10
1698252000000|2023-10-25 16:40:00|8968.6|8961.6|8969.6|8962.6|8969.6|8962.6|8961.6|8955.6|14
1698252300000|2023-10-25 16:45:00|8968.6|8961.6|8964.6|8958.6|8970.6|8963.6|8964.6|8957.6|16
1698252600000|2023-10-25 16:50:00|8963.6|8956.6|8959.6|8952.6|8964.6|8957.6|8957.6|8950.6|23
1698252900000|2023-10-25 16:55:00|8958.6|8951.6|8960.6|8953.6|8964.6|8958.6|8955.6|8948.6|15
1698253200000|2023-10-25 17:00:00|8959.6|8952.6|8956.6|8949.6|8965.6|8958.6|8953.6|8946.6|16
1698253500000|2023-10-25 17:05:00|8957.6|8950.6|8962.6|8955.6|8962.6|8955.6|8954.6|8947.6|12
1698253800000|2023-10-25 17:10:00|8961.6|8953.6|8964.6|8956.6|8966.6|8959.6|8959.6|8952.6|5
1698254100000|2023-10-25 17:15:00|8965.6|8957.6|8966.6|8958.6|8968.6|8961.6|8957.6|8951.6|39
1698254400000|2023-10-25 17:20:00|8965.6|8957.6|8968.6|8960.6|8969.6|8961.6|8963.6|8956.6|15
1698254700000|2023-10-25 17:25:00|8967.6|8958.6|8962.6|8955.6|8967.6|8958.6|8959.6|8951.6|6
1698255000000|2023-10-25 17:30:00|8961.6|8953.6|8957.6|8948.6|8961.6|8953.6|8955.6|8948.6|7
1698255300000|2023-10-25 17:35:00|8956.6|8949.6|8955.6|8948.6|8960.6|8952.6|8955.6|8948.6|5
1698255600000|2023-10-25 17:40:00|8956.6|8947.6|8955.6|8948.6|8957.6|8950.6|8952.6|8946.6|15
1698255900000|2023-10-25 17:45:00|8954.6|8947.6|8951.6|8945.6|8956.6|8948.6|8951.6|8944.6|15
1698256200000|2023-10-25 17:50:00|8952.6|8946.6|8952.6|8944.6|8955.6|8947.6|8949.6|8942.6|11
1698256500000|2023-10-25 17:55:00|8953.6|8945.6|8958.3|8946.3|8959.6|8951.6|8953.6|8945.6|9
1698256800000|2023-10-25 18:00:00|8958.4|8946.4|8954.6|8942.6|8960.2|8948.2|8953.7|8941.7|0
1698257100000|2023-10-25 18:05:00|8954.5|8942.5|8952.8|8940.8|8954.6|8942.6|8952.7|8940.7|0
1698257400000|2023-10-25 18:10:00|8953.7|8941.7|8956.6|8944.6|8956.6|8944.6|8949.1|8937.1|0
1698257700000|2023-10-25 18:15:00|8954.8|8942.8|8956.5|8944.5|8956.6|8944.6|8954.7|8942.7|0
1698258000000|2023-10-25 18:20:00|8956.6|8944.6|8956.6|8944.6|8958.5|8946.5|8956.5|8944.5|0
1698258300000|2023-10-25 18:25:00|8956.5|8944.5|8952.8|8940.8|8958.4|8946.4|8952.8|8940.8|0
1698258600000|2023-10-25 18:30:00|8952.9|8940.9|8954.6|8942.6|8956.6|8944.6|8952.8|8940.8|0
1698258900000|2023-10-25 18:35:00|8952.8|8940.8|8950.9|8938.9|8952.8|8940.8|8949|8937|0
1698259200000|2023-10-25 18:40:00|8952.7|8940.7|8947.2|8935.2|8952.7|8940.7|8947.2|8935.2|0
1698259500000|2023-10-25 18:45:00|8949|8937|8947.2|8935.2|8950.9|8938.9|8947.1|8935.1|0
1698259800000|2023-10-25 18:50:00|8949|8937|8952.8|8940.8|8954.7|8942.7|8947.2|8935.2|0
1698260100000|2023-10-25 18:55:00|8954.6|8942.6|8952.8|8940.8|8956.6|8944.6|8951|8939|0
1698260400000|2023-10-25 19:00:00|8952.9|8940.9|8949.1|8937.1|8954.7|8942.7|8949|8937|0
1698260700000|2023-10-25 19:05:00|8949|8937|8949.1|8937.1|8949.1|8937.1|8945.4|8933.4|0
1698261000000|2023-10-25 19:10:00|8949.2|8937.2|8947.2|8935.2|8951|8939|8947.2|8935.2|0
1698261300000|2023-10-25 19:15:00|8949|8937|8949.1|8937.1|8951|8939|8947.2|8935.2|0
1698261600000|2023-10-25 19:20:00|8951|8939|8952.9|8940.9|8952.9|8940.9|8950.1|8938.1|0
1698261900000|2023-10-25 19:25:00|8954.7|8942.7|8952.9|8940.9|8954.8|8942.8|8949.2|8937.2|0
1698262200000|2023-10-25 19:30:00|8954.7|8942.7|8954.8|8942.8|8958.6|8946.6|8951.1|8939.1|0
1698262500000|2023-10-25 19:35:00|8953.9|8941.9|8956.6|8944.6|8958.5|8946.5|8953|8941|0
1698262800000|2023-10-25 19:40:00|8956.5|8944.5|8951|8939|8956.6|8944.6|8950.9|8938.9|0
1698263100000|2023-10-25 19:45:00|8950.9|8938.9|8951.1|8939.1|8952.9|8940.9|8949.1|8937.1|0
1698263400000|2023-10-25 19:50:00|8952.9|8940.9|8949.1|8937.1|8954.8|8942.8|8949.1|8937.1|0
1698263700000|2023-10-25 19:55:00|8949.2|8937.2|8949.2|8937.2|8952.8|8940.8|8949.1|8937.1|0
1698264000000|2023-10-25 20:00:00|8950.4|8938.4|8955.5|8943.5|8955.7|8943.7|8950.4|8938.4|0
1698264300000|2023-10-25 20:05:00|8955.3|8943.3|8955.8|8943.8|8956.9|8944.9|8949.1|8937.1|0
1698264600000|2023-10-25 20:10:00|8955.6|8943.6|8956.9|8944.9|8959.7|8947.7|8955.6|8943.6|0
1698264900000|2023-10-25 20:15:00|8957.1|8945.1|8961.2|8949.2|8966.7|8954.7|8951.9|8939.9|0
1698265200000|2023-10-25 20:20:00|8960.7|8948.7|8960.1|8948.1|8961.2|8949.2|8957.5|8945.5|0
1698265500000|2023-10-25 20:25:00|8959.9|8947.9|8958.4|8946.4|8961.6|8949.6|8956.9|8944.9|0
1698265800000|2023-10-25 20:30:00|8958.8|8946.8|8952.8|8940.8|8958.8|8946.8|8951.9|8939.9|0
1698266100000|2023-10-25 20:35:00|8953|8941|8954.4|8942.4|8956.3|8944.3|8952.8|8940.8|0
1698266400000|2023-10-25 20:40:00|8954.6|8942.6|8954|8942|8955.3|8943.3|8952.9|8940.9|0
1698266700000|2023-10-25 20:45:00|8953.8|8941.8|8955.5|8943.5|8955.9|8943.9|8953.8|8941.8|0
1698267000000|2023-10-25 20:50:00|8955.3|8943.3|8953.8|8941.8|8955.9|8943.9|8953.4|8941.4|0
1698267300000|2023-10-25 20:55:00|8954|8942|8951.2|8939.2|8954.4|8942.4|8950.8|8938.8|0
1698267600000|2023-10-25 21:00:00|8951.6|8939.6|8951.6|8939.6|8951.6|8939.6|8950.3|8938.3|0
1698267900000|2023-10-25 21:05:00|8951.2|8939.2|8950.1|8938.1|8951.8|8939.8|8949|8937|0
1698268200000|2023-10-25 21:10:00|8949.9|8937.9|8949.2|8937.2|8949.9|8937.9|8949|8937|0
1698268500000|2023-10-25 21:15:00|8949.1|8937.1|8949.9|8937.9|8950.3|8938.3|8948.4|8936.4|0
1698269100000|2023-10-25 21:25:00|8949.7|8937.7|8950.1|8938.1|8950.3|8938.3|8949.7|8937.7|0
1698269400000|2023-10-25 21:30:00|8950.3|8938.3|8951|8939|8952|8940|8950.3|8938.3|0
1698269700000|2023-10-25 21:35:00|8950.8|8938.8|8951|8939|8951|8939|8950.8|8938.8|0
1698270000000|2023-10-25 21:40:00|8950.8|8938.8|8951|8939|8951|8939|8950.6|8938.6|0
1698270300000|2023-10-25 21:45:00|8950.8|8938.8|8950.1|8938.1|8951.2|8939.2|8950.1|8938.1|0
1698270600000|2023-10-25 21:50:00|8949.9|8937.9|8947.3|8935.3|8949.9|8937.9|8947.1|8935.1|0
1698270900000|2023-10-25 21:55:00|8947.5|8935.5|8946.7|8934.7|8948.6|8936.6|8946.5|8934.5|0
1698271200000|2023-10-25 22:00:00|8946.5|8934.5|8933.2|8921.2|8946.5|8934.5|8931.9|8919.9|0
1698271500000|2023-10-25 22:05:00|8933.6|8921.6|8932.7|8920.7|8934.9|8922.9|8930|8918|0
1698271800000|2023-10-25 22:10:00|8932.8|8920.8|8930.4|8918.4|8933.2|8921.2|8927.6|8915.6|0
1698272100000|2023-10-25 22:15:00|8930.2|8918.2|8928.6|8916.6|8930.4|8918.4|8925.9|8913.9|0
1698272400000|2023-10-25 22:20:00|8928.8|8916.8|8929.9|8917.9|8932.4|8920.4|8927.9|8915.9|0
1698272700000|2023-10-25 22:25:00|8929.8|8917.8|8931.6|8919.6|8932|8920|8927.8|8915.8|0
1698273000000|2023-10-25 22:30:00|8931.7|8919.7|8933.6|8921.6|8934|8922|8931.4|8919.4|0
1698273300000|2023-10-25 22:35:00|8933.8|8921.8|8932.7|8920.7|8934|8922|8930.8|8918.8|0
1698273600000|2023-10-25 22:40:00|8932.9|8920.9|8933.3|8921.3|8934.6|8922.6|8932.3|8920.3|0
1698273900000|2023-10-25 22:45:00|8933.1|8921.1|8937.2|8925.2|8937.2|8925.2|8930.8|8918.8|0
1698274200000|2023-10-25 22:50:00|8937.4|8925.4|8936.8|8924.8|8937.8|8925.8|8936.3|8924.3|0
1698274500000|2023-10-25 22:55:00|8937.2|8925.2|8937.8|8925.8|8938.3|8926.3|8937.2|8925.2|0
1698274800000|2023-10-25 23:00:00|8937.4|8925.4|8937.8|8925.8|8938.3|8926.3|8936.8|8924.8|0
1698275100000|2023-10-25 23:05:00|8937.4|8925.4|8938.3|8926.3|8938.3|8926.3|8936.5|8924.5|0
1698275400000|2023-10-25 23:10:00|8938.7|8926.7|8935.2|8923.2|8938.7|8926.7|8935.2|8923.2|0
1698275700000|2023-10-25 23:15:00|8935.5|8923.5|8934.2|8922.2|8936.3|8924.3|8934.2|8922.2|0
1698276000000|2023-10-25 23:20:00|8934|8922|8928.6|8916.6|8934|8922|8927.3|8915.3|0
1698276300000|2023-10-25 23:25:00|8928.2|8916.2|8930.8|8918.8|8931.4|8919.4|8928.2|8916.2|0
1698276600000|2023-10-25 23:30:00|8930.9|8918.9|8932.8|8920.8|8932.8|8920.8|8930.9|8918.9|0
1698276900000|2023-10-25 23:35:00|8932.4|8920.4|8932.4|8920.4|8934.1|8922.1|8931.8|8919.8|0
1698277200000|2023-10-25 23:40:00|8932.8|8920.8|8934.1|8922.1|8934.1|8922.1|8931.8|8919.8|0
1698277500000|2023-10-25 23:45:00|8933.7|8921.7|8932.8|8920.8|8934.3|8922.3|8932.4|8920.4|0
1698277800000|2023-10-25 23:50:00|8933|8921|8933.2|8921.2|8933.7|8921.7|8932.8|8920.8|0
1698278100000|2023-10-25 23:55:00|8933.3|8921.3|8933.6|8921.6|8933.7|8921.7|8932.6|8920.6|0
1698278400000|2023-10-26 00:00:00|8934|8922|8936.9|8924.9|8936.9|8924.9|8933.2|8921.2|0
1698278700000|2023-10-26 00:05:00|8937.3|8925.3|8941.9|8929.9|8943.2|8931.2|8936.7|8924.7|0
1698279000000|2023-10-26 00:10:00|8941.7|8929.7|8936.9|8924.9|8941.7|8929.7|8936.9|8924.9|0
1698279300000|2023-10-26 00:15:00|8936.3|8924.3|8928.1|8916.1|8936.7|8924.7|8928.1|8916.1|0
1698279600000|2023-10-26 00:20:00|8928.2|8916.2|8930|8918|8931.8|8919.8|8928.2|8916.2|0
1698279900000|2023-10-26 00:25:00|8930.9|8918.9|8933.6|8921.6|8933.6|8921.6|8930.9|8918.9|0
1698280200000|2023-10-26 00:30:00|8931.8|8919.8|8926.4|8914.4|8933.6|8921.6|8926.3|8914.3|0
1698280500000|2023-10-26 00:35:00|8928.3|8916.3|8931.9|8919.9|8933.8|8921.8|8927.3|8915.3|0
1698280800000|2023-10-26 00:40:00|8930.1|8918.1|8928.2|8916.2|8933.7|8921.7|8926.4|8914.4|0
1698281100000|2023-10-26 00:45:00|8926.4|8914.4|8922.7|8910.7|8927.3|8915.3|8922.6|8910.6|0
1698281400000|2023-10-26 00:50:00|8922.6|8910.6|8919.3|8907.3|8924.5|8912.5|8919|8907|0
1698281700000|2023-10-26 00:55:00|8921.1|8909.1|8921.1|8909.1|8922.9|8910.9|8919.2|8907.2|0
1698282000000|2023-10-26 01:00:00|8922.9|8910.9|8921.1|8909.1|8922.9|8910.9|8921.1|8909.1|0
1698282300000|2023-10-26 01:05:00|8921.2|8909.2|8921.2|8909.2|8924.9|8912.9|8921.2|8909.2|0
1698282600000|2023-10-26 01:10:00|8919.4|8907.4|8921.2|8909.2|8921.2|8909.2|8919.4|8907.4|0
1698282900000|2023-10-26 01:15:00|8923|8911|8923.1|8911.1|8924.9|8912.9|8919.4|8907.4|0
1698283200000|2023-10-26 01:20:00|8922.2|8910.2|8921.2|8909.2|8923.1|8911.1|8919.3|8907.3|0
1698283500000|2023-10-26 01:25:00|8919.3|8907.3|8919.3|8907.3|8921.2|8909.2|8917.5|8905.5|0
1698283800000|2023-10-26 01:30:00|8919.4|8907.4|8921.2|8909.2|8921.2|8909.2|8919.3|8907.3|0
1698284100000|2023-10-26 01:35:00|8924.8|8912.8|8926.6|8914.6|8928.5|8916.5|8923|8911|0
1698284400000|2023-10-26 01:40:00|8926.7|8914.7|8930.4|8918.4|8930.4|8918.4|8926.7|8914.7|0
1698284700000|2023-10-26 01:45:00|8930.3|8918.3|8932.1|8920.1|8932.2|8920.2|8928.5|8916.5|0
1698285000000|2023-10-26 01:50:00|8930.3|8918.3|8924.8|8912.8|8932.1|8920.1|8924.8|8912.8|0
1698285300000|2023-10-26 01:55:00|8926.6|8914.6|8924.8|8912.8|8926.6|8914.6|8919.3|8907.3|0
1698285600000|2023-10-26 02:00:00|8926.6|8914.6|8922.9|8910.9|8926.6|8914.6|8922.9|8910.9|0
1698285900000|2023-10-26 02:05:00|8923|8911|8922.9|8910.9|8923|8911|8921.1|8909.1|0
1698286200000|2023-10-26 02:10:00|8923.8|8911.8|8922.9|8910.9|8924.8|8912.8|8920.2|8908.2|0
1698286500000|2023-10-26 02:15:00|8924.7|8912.7|8919.3|8907.3|8924.8|8912.8|8919.3|8907.3|0
1698286800000|2023-10-26 02:20:00|8917.4|8905.4|8914.8|8902.8|8919.2|8907.2|8913.9|8901.9|0
1698287100000|2023-10-26 02:25:00|8913.9|8901.9|8912.1|8900.1|8917.5|8905.5|8912|8900|0
1698287400000|2023-10-26 02:30:00|8913|8901|8913.9|8901.9|8914|8902|8912.1|8900.1|0
1698287700000|2023-10-26 02:35:00|8914|8902|8915.8|8903.8|8915.9|8903.9|8914|8902|0
1698288000000|2023-10-26 02:40:00|8915.9|8903.9|8919.5|8907.5|8921.3|8909.3|8915.8|8903.8|0
1698288300000|2023-10-26 02:45:00|8921.3|8909.3|8919.5|8907.5|8923.1|8911.1|8919.4|8907.4|0
1698288600000|2023-10-26 02:50:00|8921.3|8909.3|8921.3|8909.3|8924.9|8912.9|8921.2|8909.2|0
1698288900000|2023-10-26 02:55:00|8923.1|8911.1|8921.2|8909.2|8923.1|8911.1|8919.4|8907.4|0
1698289200000|2023-10-26 03:00:00|8923.1|8911.1|8921.3|8909.3|8923.1|8911.1|8921.2|8909.2|0
1698289500000|2023-10-26 03:05:00|8922.2|8910.2|8926.7|8914.7|8926.7|8914.7|8921.3|8909.3|0
1698289800000|2023-10-26 03:10:00|8924.9|8912.9|8924.9|8912.9|8928.5|8916.5|8924.9|8912.9|0
1698290100000|2023-10-26 03:15:00|8926.7|8914.7|8925.2|8913.2|8927|8915|8924.9|8912.9|0
1698290400000|2023-10-26 03:20:00|8923.3|8911.3|8923.3|8911.3|8923.3|8911.3|8923.3|8911.3|0
1698290700000|2023-10-26 03:25:00|8925.2|8913.2|8925.2|8913.2|8925.2|8913.2|8923.3|8911.3|0
1698291000000|2023-10-26 03:30:00|8927|8915|8928.9|8916.9|8928.9|8916.9|8923.3|8911.3|0
1698291300000|2023-10-26 03:35:00|8928|8916|8930.7|8918.7|8930.7|8918.7|8928|8916|0
1698291600000|2023-10-26 03:40:00|8928.9|8916.9|8930.7|8918.7|8930.7|8918.7|8928.9|8916.9|0
1698291900000|2023-10-26 03:45:00|8928.9|8916.9|8930.7|8918.7|8930.7|8918.7|8928.9|8916.9|0
1698292500000|2023-10-26 03:55:00|8928.8|8916.8|8928.8|8916.8|8932.5|8920.5|8928.8|8916.8|0
1698292800000|2023-10-26 04:00:00|8930.7|8918.7|8930.6|8918.6|8930.7|8918.7|8928.8|8916.8|0
1698293100000|2023-10-26 04:05:00|8930.7|8918.7|8930.6|8918.6|8930.7|8918.7|8930.6|8918.6|0
1698293700000|2023-10-26 04:15:00|8928.8|8916.8|8927|8915|8930.6|8918.6|8927|8915|0
1698294000000|2023-10-26 04:20:00|8928.8|8916.8|8931.3|8919.3|8936.8|8924.8|8927|8915|0
1698294300000|2023-10-26 04:25:00|8933.1|8921.1|8927.3|8915.3|8933.1|8921.1|8927.2|8915.2|0
1698294600000|2023-10-26 04:30:00|8928.2|8916.2|8930.9|8918.9|8932.8|8920.8|8928.2|8916.2|0
1698294900000|2023-10-26 04:35:00|8929.1|8917.1|8930.9|8918.9|8932.7|8920.7|8929.1|8917.1|0
1698295200000|2023-10-26 04:40:00|8929.1|8917.1|8930.9|8918.9|8930.9|8918.9|8929.1|8917.1|0
1698295500000|2023-10-26 04:45:00|8930|8918|8932.7|8920.7|8932.7|8920.7|8929.1|8917.1|0
1698295800000|2023-10-26 04:50:00|8934.5|8922.5|8936.4|8924.4|8936.4|8924.4|8932.7|8920.7|0
1698296100000|2023-10-26 04:55:00|8934.6|8922.6|8934.5|8922.5|8936.4|8924.4|8934.5|8922.5|0
1698296400000|2023-10-26 05:00:00|8936.4|8924.4|8936.4|8924.4|8936.4|8924.4|8934.5|8922.5|0
1698296700000|2023-10-26 05:05:00|8938.2|8926.2|8938.2|8926.2|8943.7|8931.7|8936.4|8924.4|0
1698297000000|2023-10-26 05:10:00|8938.3|8926.3|8926.1|8914.1|8940.1|8928.1|8926.1|8914.1|0
1698297300000|2023-10-26 05:15:00|8927|8915|8928.7|8916.7|8928.7|8916.7|8925.1|8913.1|0
1698297600000|2023-10-26 05:20:00|8929.6|8917.6|8921.6|8909.6|8930.7|8918.7|8921.6|8909.6|0
1698297900000|2023-10-26 05:25:00|8921.5|8909.5|8919.7|8907.7|8922.5|8910.5|8917.9|8905.9|0
1698298200000|2023-10-26 05:30:00|8919.8|8907.8|8919.8|8907.8|8925.2|8913.2|8919.7|8907.7|0
1698298500000|2023-10-26 05:35:00|8918|8906|8923.5|8911.5|8927.2|8915.2|8918|8906|0
1698298800000|2023-10-26 05:40:00|8921.7|8909.7|8923.5|8911.5|8923.5|8911.5|8921.7|8909.7|0
1698299100000|2023-10-26 05:45:00|8922.6|8910.6|8927.2|8915.2|8927.2|8915.2|8921.7|8909.7|0
1698299400000|2023-10-26 05:50:00|8926.3|8914.3|8929|8917|8929|8917|8925.4|8913.4|0
1698299700000|2023-10-26 05:55:00|8927.2|8915.2|8919.5|8907.5|8928.1|8916.1|8919.5|8907.5|0
1698300000000|2023-10-26 06:00:00|8917.6|8912.6|8918.1|8913.1|8927.1|8922.1|8912.1|8907.1|73
1698300300000|2023-10-26 06:05:00|8919.1|8914.1|8921.1|8916.1|8924.6|8919.6|8919.1|8914.1|24
1698300600000|2023-10-26 06:10:00|8921.6|8916.6|8926.6|8921.6|8927.6|8922.6|8921.1|8916.1|10
1698300900000|2023-10-26 06:15:00|8927.1|8922.1|8932.1|8927.1|8932.1|8927.1|8924.1|8919.1|22
1698301200000|2023-10-26 06:20:00|8935.1|8930.1|8955.1|8950.1|8955.1|8950.1|8934.1|8929.1|100
1698301500000|2023-10-26 06:25:00|8955.6|8950.6|8960.1|8955.1|8963.6|8958.6|8954.6|8949.6|81
1698301800000|2023-10-26 06:30:00|8959.6|8954.6|8947.6|8942.6|8960.1|8955.1|8947.6|8942.6|54
1698302100000|2023-10-26 06:35:00|8946.6|8941.6|8935.6|8930.6|8948.1|8943.1|8931.6|8926.6|42
1698302400000|2023-10-26 06:40:00|8936.1|8931.1|8931.6|8926.6|8938.1|8933.1|8930.6|8925.6|16
1698302700000|2023-10-26 06:45:00|8931.1|8926.1|8934.1|8929.1|8935.1|8930.1|8929.6|8924.6|15
1698303000000|2023-10-26 06:50:00|8934.6|8929.6|8924.6|8919.6|8934.6|8929.6|8924.1|8919.1|50
1698303300000|2023-10-26 06:55:00|8925.1|8920.1|8929.1|8924.1|8932.1|8927.1|8924.1|8919.1|46
1698303600000|2023-10-26 07:00:00|8928.6|8923.6|8929.6|8924.6|8938.1|8933.1|8922.6|8917.6|738
1698303900000|2023-10-26 07:05:00|8930.1|8925.1|8949.1|8944.1|8954.6|8949.6|8920.1|8915.1|473
1698304200000|2023-10-26 07:10:00|8949.6|8944.6|8957.1|8952.1|8967.1|8962.1|8948.6|8943.6|378
1698304500000|2023-10-26 07:15:00|8958.1|8953.1|8960.6|8955.6|8966.6|8961.6|8954.1|8949.1|244
1698304800000|2023-10-26 07:20:00|8960.1|8955.1|8951.6|8946.6|8967.1|8962.1|8948.1|8943.1|241
1698305100000|2023-10-26 07:25:00|8952.6|8947.6|8946.6|8941.6|8960.6|8955.6|8945.1|8940.1|171
1698305400000|2023-10-26 07:30:00|8946.1|8941.1|8942.1|8937.1|8949.1|8944.1|8937.6|8932.6|140
1698305700000|2023-10-26 07:35:00|8941.6|8936.6|8949.6|8944.6|8950.6|8945.6|8939.6|8934.6|101
1698306000000|2023-10-26 07:40:00|8952|8947|8966|8961|8967.5|8962.5|8949|8944|168
1698306300000|2023-10-26 07:45:00|8966.5|8961.5|8967|8962|8971|8966|8962|8957|131
1698306600000|2023-10-26 07:50:00|8966.5|8961.5|8961|8956|8967|8962|8958.5|8953.5|116
1698306900000|2023-10-26 07:55:00|8960.5|8955.5|8964|8959|8966|8961|8956|8951|69
1698307200000|2023-10-26 08:00:00|8963.5|8958.5|8960.5|8955.5|8964|8959|8954.5|8949.5|88
1698307500000|2023-10-26 08:05:00|8960|8955|8965|8960|8967.5|8962.5|8952.5|8947.5|141
1698307800000|2023-10-26 08:10:00|8965.5|8960.5|8955|8950|8969|8964|8955|8950|114
1698308100000|2023-10-26 08:15:00|8955.5|8950.5|8946|8941|8956.5|8951.5|8942.5|8937.5|106
1698308400000|2023-10-26 08:20:00|8945.5|8940.5|8925.5|8920.5|8945.5|8940.5|8925|8920|92
1698308700000|2023-10-26 08:25:00|8926|8921|8913|8908|8926|8921|8912|8907|91
1698309000000|2023-10-26 08:30:00|8912|8907|8921.5|8916.5|8927|8922|8912|8907|134
1698309300000|2023-10-26 08:35:00|8920.5|8915.5|8913.5|8908.5|8924|8919|8912|8907|118
1698309600000|2023-10-26 08:40:00|8913|8908|8911|8906|8920.5|8915.5|8910|8905|70
1698309900000|2023-10-26 08:45:00|8909.5|8904.5|8909.5|8904.5|8912.5|8907.5|8905|8900|107
1698310200000|2023-10-26 08:50:00|8908.5|8903.5|8906|8901|8910.5|8905.5|8903|8898|80
1698310500000|2023-10-26 08:55:00|8905.5|8900.5|8899.5|8894.5|8908|8903|8895|8890|123
1698310800000|2023-10-26 09:00:00|8899|8894|8907|8902|8908|8903|8893|8888|151
1698311100000|2023-10-26 09:05:00|8907.5|8902.5|8914.5|8909.5|8917|8912|8905|8900|235
1698311400000|2023-10-26 09:10:00|8914|8909|8912|8907|8922.5|8917.5|8910|8905|118
1698311700000|2023-10-26 09:15:00|8911.5|8906.5|8907|8902|8911.5|8906.5|8902.5|8897.5|189
1698312000000|2023-10-26 09:20:00|8907.5|8902.5|8918|8913|8918|8913|8903|8898|198
1698312300000|2023-10-26 09:25:00|8917.5|8912.5|8934.5|8929.5|8936|8931|8915.5|8910.5|269
1698312600000|2023-10-26 09:30:00|8935|8930|8922|8917|8939.5|8934.5|8922|8917|163
1698312900000|2023-10-26 09:35:00|8922.5|8917.5|8937.5|8932.5|8939|8934|8921|8916|172
1698313200000|2023-10-26 09:40:00|8937|8932|8931.5|8926.5|8937|8932|8930.5|8925.5|122
1698313500000|2023-10-26 09:45:00|8932.5|8927.5|8923|8918|8932.5|8927.5|8922.5|8917.5|178
1698313800000|2023-10-26 09:50:00|8923.5|8918.5|8912.5|8907.5|8923.5|8918.5|8911.5|8906.5|169
1698314100000|2023-10-26 09:55:00|8912|8907|8902|8897|8912.5|8907.5|8899|8894|113
1698314400000|2023-10-26 10:00:00|8901.5|8896.5|8890|8885|8903.5|8898.5|8889|8884|164
1698314700000|2023-10-26 10:05:00|8890.5|8885.5|8900|8895|8903.5|8898.5|8889.5|8884.5|66
1698315000000|2023-10-26 10:10:00|8899.5|8894.5|8902|8897|8903|8898|8897.5|8892.5|30
1698315300000|2023-10-26 10:15:00|8902.5|8897.5|8909|8904|8909.5|8904.5|8901|8896|51
1698315600000|2023-10-26 10:20:00|8909.5|8904.5|8906|8901|8911|8906|8905|8900|66
1698315900000|2023-10-26 10:25:00|8906.5|8901.5|8903|8898|8908.5|8903.5|8900.5|8895.5|59
1698316200000|2023-10-26 10:30:00|8902.5|8897.5|8903|8898|8905|8900|8901|8896|70
1698316500000|2023-10-26 10:35:00|8902.5|8897.5|8893.5|8888.5|8905|8900|8892.5|8887.5|61
1698316800000|2023-10-26 10:40:00|8893|8888|8893|8888|8895|8890|8885|8880|68
1698317100000|2023-10-26 10:45:00|8892.5|8887.5|8899.5|8894.5|8900.5|8895.5|8889|8884|65
1698317400000|2023-10-26 10:50:00|8899|8894|8899|8894|8900.5|8895.5|8894.5|8889.5|48
1698317700000|2023-10-26 10:55:00|8898.5|8893.5|8897|8892|8900.5|8895.5|8893|8888|29
1698318000000|2023-10-26 11:00:00|8895.5|8890.5|8891.5|8886.5|8898|8893|8887.5|8882.5|58
1698318300000|2023-10-26 11:05:00|8892|8887|8896.5|8891.5|8896.5|8891.5|8887.5|8882.5|44
1698318600000|2023-10-26 11:10:00|8896|8891|8893.5|8888.5|8898|8893|8891.5|8886.5|41
1698318900000|2023-10-26 11:15:00|8893|8888|8903|8898|8904.5|8899.5|8892|8887|76
1698319200000|2023-10-26 11:20:00|8903.5|8898.5|8899|8894|8904|8899|8897.5|8892.5|36
1698319500000|2023-10-26 11:25:00|8899.5|8894.5|8893|8888|8901.5|8896.5|8889|8884|40
1698319800000|2023-10-26 11:30:00|8892.5|8887.5|8882.5|8877.5|8893|8888|8881.5|8876.5|37
1698320100000|2023-10-26 11:35:00|8883|8878|8883|8878|8884.5|8879.5|8880|8875|52
1698320400000|2023-10-26 11:40:00|8883.7|8878.7|8885.7|8880.7|8889.2|8884.2|8882.2|8877.2|69
1698320700000|2023-10-26 11:45:00|8886.2|8881.2|8893.7|8888.7|8896.2|8891.2|8885.7|8880.7|62
1698321000000|2023-10-26 11:50:00|8893.2|8888.2|8896.7|8891.7|8897.7|8892.7|8888.7|8883.7|24
1698321300000|2023-10-26 11:55:00|8897.2|8892.2|8900.7|8895.7|8903.7|8898.7|8896.7|8891.7|22
1698321600000|2023-10-26 12:00:00|8900.2|8895.2|8901.7|8896.7|8905.2|8900.2|8896.7|8891.7|33
1698321900000|2023-10-26 12:05:00|8901.2|8896.2|8907.7|8902.7|8907.7|8902.7|8898.7|8893.7|36
1698322200000|2023-10-26 12:10:00|8907.2|8902.2|8896.7|8891.7|8907.7|8902.7|8896.2|8891.2|35
1698322500000|2023-10-26 12:15:00|8898.2|8893.2|8911.2|8906.2|8916.7|8911.7|8898.2|8893.2|138
1698322800000|2023-10-26 12:20:00|8910.7|8905.7|8916.2|8911.2|8918.2|8913.2|8906.2|8901.2|54
1698323100000|2023-10-26 12:25:00|8916.7|8911.7|8919.7|8914.7|8924.2|8919.2|8913.7|8908.7|42
1698323400000|2023-10-26 12:30:00|8919.2|8914.2|8945.2|8940.2|8946.2|8941.2|8914.7|8909.7|126
1698323700000|2023-10-26 12:35:00|8944.2|8939.2|8946.7|8941.7|8953.7|8948.7|8942.7|8937.7|104
1698324000000|2023-10-26 12:40:00|8947.2|8942.2|8948.7|8943.7|8952.7|8947.7|8941.2|8936.2|74
1698324300000|2023-10-26 12:45:00|8949.2|8944.2|8957.2|8952.2|8957.7|8952.7|8945.7|8940.7|71
1698324600000|2023-10-26 12:50:00|8956.7|8951.7|8965.2|8960.2|8966.7|8961.7|8956.7|8951.7|101
1698324900000|2023-10-26 12:55:00|8964.7|8959.7|8973.2|8968.2|8974.7|8969.7|8962.7|8957.7|164
1698325200000|2023-10-26 13:00:00|8973.7|8968.7|8970.2|8965.2|8974.2|8969.2|8959.7|8954.7|206
1698325500000|2023-10-26 13:05:00|8970.7|8965.7|8976.7|8971.7|8978.7|8973.7|8966.2|8961.2|146
1698325800000|2023-10-26 13:10:00|8977.2|8972.2|8977.7|8972.7|8980.7|8975.7|8973.7|8968.7|67
1698326100000|2023-10-26 13:15:00|8978.2|8973.2|8971.7|8966.7|8983.2|8978.2|8969.2|8964.2|109
1698326400000|2023-10-26 13:20:00|8972.2|8967.2|8953.7|8948.7|8973.7|8968.7|8953.7|8948.7|118
1698326700000|2023-10-26 13:25:00|8953.2|8948.2|8962.2|8957.2|8965.2|8960.2|8953.2|8948.2|89
1698327000000|2023-10-26 13:30:00|8961.2|8956.2|8969.7|8964.7|8973.7|8968.7|8959.7|8954.7|197
1698327300000|2023-10-26 13:35:00|8970.2|8965.2|8959.7|8954.7|8970.7|8965.7|8957.2|8952.2|118
1698327600000|2023-10-26 13:40:00|8959.2|8954.2|8977.7|8972.7|8978.7|8973.7|8959.2|8954.2|110
1698327900000|2023-10-26 13:45:00|8978.2|8973.2|8970.7|8965.7|8981.7|8976.7|8967.7|8962.7|122
1698328200000|2023-10-26 13:50:00|8971.2|8966.2|8972.2|8967.2|8973.2|8968.2|8963.2|8958.2|106
1698328500000|2023-10-26 13:55:00|8972.7|8967.7|8962.7|8957.7|8973.2|8968.2|8957.7|8952.7|101
1698328800000|2023-10-26 14:00:00|8961.7|8956.7|8952.2|8947.2|8962.2|8957.2|8951.2|8946.2|111
1698329100000|2023-10-26 14:05:00|8951.7|8946.7|8942.7|8937.7|8954.7|8949.7|8941.7|8936.7|110
1698329400000|2023-10-26 14:10:00|8943.1|8938.1|8949.6|8944.6|8953.6|8948.6|8941.1|8936.1|96
1698329700000|2023-10-26 14:15:00|8950.1|8945.1|8945.6|8940.6|8952.1|8947.1|8942.1|8937.1|91
1698330000000|2023-10-26 14:20:00|8946.6|8941.6|8940.6|8935.6|8950.1|8945.1|8939.1|8934.1|127
1698330300000|2023-10-26 14:25:00|8941.1|8936.1|8951.1|8946.1|8953.1|8948.1|8940.6|8935.6|145
1698330600000|2023-10-26 14:30:00|8950.6|8945.6|8945.1|8940.1|8954.1|8949.1|8938.6|8933.6|87
1698330900000|2023-10-26 14:35:00|8944.6|8939.6|8952.1|8947.1|8952.6|8947.6|8944.6|8939.6|102
1698331200000|2023-10-26 14:40:00|8951.6|8946.6|8959.6|8954.6|8962.1|8957.1|8951.1|8946.1|115
1698331500000|2023-10-26 14:45:00|8959.1|8954.1|8970.6|8965.6|8971.1|8966.1|8958.6|8953.6|128
1698331800000|2023-10-26 14:50:00|8971.1|8966.1|8978.1|8973.1|8981.1|8976.1|8970.6|8965.6|137
1698332100000|2023-10-26 14:55:00|8977.6|8972.6|8977.1|8972.1|8981.6|8976.6|8973.6|8968.6|131
1698332400000|2023-10-26 15:00:00|8977.6|8972.6|8974.6|8969.6|8982.1|8977.1|8974.1|8969.1|202
1698332700000|2023-10-26 15:05:00|8975.1|8970.1|8970.6|8965.6|8976.1|8971.1|8964.1|8959.1|146
1698333000000|2023-10-26 15:10:00|8971.1|8966.1|8964.6|8959.6|8976.6|8971.6|8964.1|8959.1|175
1698333300000|2023-10-26 15:15:00|8964.1|8959.1|8967.1|8962.1|8970.6|8965.6|8959.1|8954.1|211
1698333600000|2023-10-26 15:20:00|8966.1|8961.1|8965.1|8960.1|8971.6|8966.6|8964.1|8959.1|260
1698333900000|2023-10-26 15:25:00|8965.6|8960.6|8961.6|8956.6|8970.1|8965.1|8961.1|8956.1|391
1698334200000|2023-10-26 15:30:00|8962.1|8956.1|8965.1|8958.1|8967.1|8961.1|8957.1|8950.1|642
1698334500000|2023-10-26 15:35:00|8964.1|8956.1|8964.1|8957.1|8968.1|8961.1|8960.1|8954.1|158
1698334800000|2023-10-26 15:40:00|8963.1|8956.1|8954.1|8948.1|8964.1|8957.1|8950.1|8944.1|87
1698335100000|2023-10-26 15:45:00|8955.1|8949.1|8962.1|8955.1|8963.1|8957.1|8955.1|8949.1|24
1698335400000|2023-10-26 15:50:00|8961.1|8956.1|8959.1|8953.1|8966.1|8959.1|8958.1|8951.1|61
1698335700000|2023-10-26 15:55:00|8960.1|8954.1|8960.1|8953.1|8965.1|8958.1|8957.1|8951.1|30
1698336000000|2023-10-26 16:00:00|8959.1|8951.1|8955.1|8948.1|8959.1|8952.1|8954.1|8948.1|18
1698336300000|2023-10-26 16:05:00|8954.1|8946.1|8949.1|8942.1|8955.1|8949.1|8948.1|8941.1|27
1698336600000|2023-10-26 16:10:00|8948.1|8943.1|8949.1|8943.1|8950.1|8943.1|8946.1|8936.1|22
1698336900000|2023-10-26 16:15:00|8948.1|8942.1|8934.1|8927.1|8948.1|8942.1|8932.1|8925.1|56
1698337200000|2023-10-26 16:20:00|8935.1|8928.1|8932.1|8926.1|8937.1|8931.1|8931.1|8924.1|22
1698337500000|2023-10-26 16:25:00|8934.1|8927.1|8936.1|8929.1|8936.1|8929.1|8928.1|8922.1|25
1698337800000|2023-10-26 16:30:00|8935.1|8928.1|8936.1|8929.1|8941.1|8934.1|8933.1|8926.1|11
1698338100000|2023-10-26 16:35:00|8935.1|8928.1|8930.1|8923.1|8939.1|8933.1|8930.1|8922.1|23
1698338400000|2023-10-26 16:40:00|8929.1|8924.1|8935.1|8928.1|8937.1|8931.1|8929.1|8923.1|26
1698338700000|2023-10-26 16:45:00|8934.1|8927.1|8935.1|8928.1|8937.1|8931.1|8930.1|8924.1|12
1698339000000|2023-10-26 16:50:00|8934.1|8927.1|8932.1|8925.1|8937.1|8930.1|8931.1|8924.1|25
1698339300000|2023-10-26 16:55:00|8931.1|8928.1|8930.1|8924.1|8936.1|8929.1|8930.1|8923.1|27
1698339600000|2023-10-26 17:00:00|8929.1|8923.1|8942.1|8935.1|8945.1|8938.1|8929.1|8922.1|22
1698339900000|2023-10-26 17:05:00|8941.1|8934.1|8946.1|8939.1|8948.1|8941.1|8940.1|8933.1|22
1698340200000|2023-10-26 17:10:00|8945.1|8938.1|8943.1|8936.1|8946.1|8939.1|8940.1|8933.1|21
1698340500000|2023-10-26 17:15:00|8944.1|8937.1|8943.1|8935.1|8947.1|8940.1|8942.1|8935.1|25
1698340800000|2023-10-26 17:20:00|8941.1|8936.1|8931.1|8924.1|8942.1|8936.1|8929.1|8922.1|34
1698341100000|2023-10-26 17:25:00|8932.1|8925.1|8935.1|8928.1|8935.1|8928.1|8931.1|8923.1|11
1698341400000|2023-10-26 17:30:00|8934.1|8926.1|8937.1|8930.1|8937.1|8930.1|8928.1|8921.1|17
1698341700000|2023-10-26 17:35:00|8936.1|8931.1|8931.1|8924.1|8938.1|8931.1|8930.1|8923.1|32
1698342000000|2023-10-26 17:40:00|8930.1|8925.1|8938.1|8931.1|8940.1|8932.1|8930.1|8924.1|8
1698342300000|2023-10-26 17:45:00|8937.1|8932.1|8942.1|8935.1|8945.1|8938.1|8937.1|8930.1|28
1698342600000|2023-10-26 17:50:00|8943.1|8936.1|8949.1|8941.1|8949.1|8942.1|8941.1|8934.1|37
1698342900000|2023-10-26 17:55:00|8948.1|8942.1|8950.6|8938.6|8950.6|8943.1|8947.1|8938.6|27
1698343200000|2023-10-26 18:00:00|8951.5|8939.5|8948.7|8936.7|8952.5|8940.5|8948.7|8936.7|0
1698343500000|2023-10-26 18:05:00|8950.5|8938.5|8952.4|8940.4|8956.1|8944.1|8948.7|8936.7|0
1698343800000|2023-10-26 18:10:00|8953.3|8941.3|8958.1|8946.1|8959.9|8947.9|8952.4|8940.4|0
1698344100000|2023-10-26 18:15:00|8959.9|8947.9|8958|8946|8961.8|8949.8|8956.1|8944.1|0
1698344400000|2023-10-26 18:20:00|8957.9|8945.9|8953.9|8941.9|8959.8|8947.8|8953.9|8941.9|0
1698344700000|2023-10-26 18:25:00|8953.8|8941.8|8957.7|8945.7|8957.7|8945.7|8950.1|8938.1|0
1698345000000|2023-10-26 18:30:00|8957.6|8945.6|8963.4|8951.4|8967.1|8955.1|8953.9|8941.9|0
1698345300000|2023-10-26 18:35:00|8963.3|8951.3|8961.5|8949.5|8965.3|8953.3|8959.6|8947.6|0
1698345600000|2023-10-26 18:40:00|8961.4|8949.4|8963.3|8951.3|8967.1|8955.1|8958.6|8946.6|0
1698345900000|2023-10-26 18:45:00|8963.4|8951.4|8965.2|8953.2|8967.1|8955.1|8963.4|8951.4|0
1698346200000|2023-10-26 18:50:00|8966.1|8954.1|8972.6|8960.6|8972.7|8960.7|8965.2|8953.2|0
1698346500000|2023-10-26 18:55:00|8970.8|8958.8|8974.5|8962.5|8974.5|8962.5|8970.7|8958.7|0
1698346800000|2023-10-26 19:00:00|8976.3|8964.3|8978.2|8966.2|8980.1|8968.1|8974.5|8962.5|0
1698347100000|2023-10-26 19:05:00|8978.3|8966.3|8974.4|8962.4|8978.3|8966.3|8972.6|8960.6|0
1698347400000|2023-10-26 19:10:00|8972.6|8960.6|8968.6|8956.6|8972.6|8960.6|8966.8|8954.8|0
1698347700000|2023-10-26 19:15:00|8967.7|8955.7|8966.6|8954.6|8968.6|8956.6|8964.6|8952.6|0
1698348000000|2023-10-26 19:20:00|8968.4|8956.4|8966.6|8954.6|8968.5|8956.5|8964.6|8952.6|0
1698348300000|2023-10-26 19:25:00|8966.5|8954.5|8962.8|8950.8|8966.6|8954.6|8961.9|8949.9|0
1698348600000|2023-10-26 19:30:00|8961|8949|8959.1|8947.1|8962.8|8950.8|8958.1|8946.1|0
1698348900000|2023-10-26 19:35:00|8959|8947|8948.2|8936.2|8959|8947|8945.4|8933.4|0
1698349200000|2023-10-26 19:40:00|8949.1|8937.1|8945.5|8933.5|8949.1|8937.1|8943.5|8931.5|0
1698349500000|2023-10-26 19:45:00|8944.6|8932.6|8945.5|8933.5|8947.4|8935.4|8941.7|8929.7|0
1698349800000|2023-10-26 19:50:00|8945.6|8933.6|8947.3|8935.3|8953.1|8941.1|8945.5|8933.5|0
1698350100000|2023-10-26 19:55:00|8947.4|8935.4|8942.8|8930.8|8949.2|8937.2|8941.7|8929.7|0
1698350400000|2023-10-26 20:00:00|8943.7|8931.7|8949.1|8937.1|8954|8942|8933.8|8921.8|0
1698350700000|2023-10-26 20:05:00|8949.5|8937.5|8952.1|8940.1|8952.7|8940.7|8944.4|8932.4|0
1698351000000|2023-10-26 20:10:00|8952.3|8940.3|8954.6|8942.6|8956.4|8944.4|8952.1|8940.1|0
1698351300000|2023-10-26 20:15:00|8954.5|8942.5|8951.6|8939.6|8954.5|8942.5|8949.9|8937.9|0
1698351600000|2023-10-26 20:20:00|8951.2|8939.2|8951.8|8939.8|8953.1|8941.1|8950.3|8938.3|0
1698351900000|2023-10-26 20:25:00|8952.2|8940.2|8953.7|8941.7|8954.1|8942.1|8952|8940|0
1698352200000|2023-10-26 20:30:00|8953.3|8941.3|8949.6|8937.6|8954.6|8942.6|8948.8|8936.8|0
1698352500000|2023-10-26 20:35:00|8949.2|8937.2|8948.1|8936.1|8951.1|8939.1|8947.7|8935.7|0
1698352800000|2023-10-26 20:40:00|8947.9|8935.9|8945.1|8933.1|8948.1|8936.1|8941.3|8929.3|0
1698353100000|2023-10-26 20:45:00|8944.7|8932.7|8946.8|8934.8|8947.3|8935.3|8941.3|8929.3|0
1698353400000|2023-10-26 20:50:00|8947|8935|8946|8934|8947.7|8935.7|8945.1|8933.1|0
1698353700000|2023-10-26 20:55:00|8946.2|8934.2|8947|8935|8947.7|8935.7|8946|8934|0
1698354000000|2023-10-26 21:00:00|8946.9|8934.9|8945.8|8933.8|8947.1|8935.1|8944.9|8932.9|0
1698354300000|2023-10-26 21:05:00|8946.2|8934.2|8946.6|8934.6|8947|8935|8945.8|8933.8|0
1698354600000|2023-10-26 21:10:00|8946.8|8934.8|8947|8935|8948.8|8936.8|8946.8|8934.8|0
1698354900000|2023-10-26 21:15:00|8947.2|8935.2|8947.9|8935.9|8948.5|8936.5|8946.8|8934.8|0
1698355200000|2023-10-26 21:20:00|8947.7|8935.7|8947.5|8935.5|8947.9|8935.9|8947|8935|0
1698355500000|2023-10-26 21:25:00|8947.3|8935.3|8946|8934|8947.3|8935.3|8945.8|8933.8|0
1698355800000|2023-10-26 21:30:00|8945.8|8933.8|8946.4|8934.4|8947.5|8935.5|8945.8|8933.8|0
1698356100000|2023-10-26 21:35:00|8946.2|8934.2|8948.6|8936.6|8954.5|8942.5|8945.3|8933.3|0
1698356400000|2023-10-26 21:40:00|8948.7|8936.7|8950.7|8938.7|8951.6|8939.6|8948.7|8936.7|0
1698356700000|2023-10-26 21:45:00|8950.3|8938.3|8950.3|8938.3|8950.9|8938.9|8949.4|8937.4|0
1698357000000|2023-10-26 21:50:00|8950.5|8938.5|8953.7|8941.7|8954.5|8942.5|8950.3|8938.3|0
1698357300000|2023-10-26 21:55:00|8953.5|8941.5|8954.5|8942.5|8955.4|8943.4|8953|8941|0
1698357600000|2023-10-26 22:00:00|8956.3|8944.3|8959.1|8947.1|8963.8|8951.8|8956.3|8944.3|0
1698357900000|2023-10-26 22:05:00|8959.2|8947.2|8961.8|8949.8|8961.8|8949.8|8958.6|8946.6|0
1698358200000|2023-10-26 22:10:00|8962|8950|8962|8950|8962.3|8950.3|8960.5|8948.5|0
1698358500000|2023-10-26 22:15:00|8961.8|8949.8|8964.2|8952.2|8965|8953|8960.8|8948.8|0
1698358800000|2023-10-26 22:20:00|8964|8952|8964.2|8952.2|8966.1|8954.1|8964|8952|0
1698359100000|2023-10-26 22:25:00|8964|8952|8963.3|8951.3|8965|8953|8962.9|8950.9|0
1698359400000|2023-10-26 22:30:00|8963.6|8951.6|8963.3|8951.3|8964.6|8952.6|8961.8|8949.8|0
1698359700000|2023-10-26 22:35:00|8963.1|8951.1|8965|8953|8965.2|8953.2|8962.3|8950.3|0
1698360000000|2023-10-26 22:40:00|8965.2|8953.2|8965.9|8953.9|8965.9|8953.9|8964.2|8952.2|0
1698360300000|2023-10-26 22:45:00|8965.5|8953.5|8965.9|8953.9|8966.5|8954.5|8964.6|8952.6|0
1698360600000|2023-10-26 22:50:00|8966.1|8954.1|8966.1|8954.1|8966.5|8954.5|8965|8953|0
1698360900000|2023-10-26 22:55:00|8966.3|8954.3|8965.2|8953.2|8966.8|8954.8|8965.2|8953.2|0
1698361200000|2023-10-26 23:00:00|8965.5|8953.5|8968.7|8956.7|8968.7|8956.7|8965.2|8953.2|0
1698361500000|2023-10-26 23:05:00|8968.9|8956.9|8969.6|8957.6|8970|8958|8968.7|8956.7|0
1698361800000|2023-10-26 23:10:00|8969.3|8957.3|8969.3|8957.3|8969.6|8957.6|8968.3|8956.3|0
1698362100000|2023-10-26 23:15:00|8970|8958|8970.8|8958.8|8971.2|8959.2|8970|8958|0
1698362400000|2023-10-26 23:20:00|8971|8959|8970.1|8958.1|8971.4|8959.4|8969.7|8957.7|0
1698362700000|2023-10-26 23:25:00|8969.9|8957.9|8970.1|8958.1|8970.4|8958.4|8969.7|8957.7|0
1698363000000|2023-10-26 23:30:00|8970.4|8958.4|8969.7|8957.7|8970.4|8958.4|8969.1|8957.1|0
1698363300000|2023-10-26 23:35:00|8969.5|8957.5|8969.5|8957.5|8969.7|8957.7|8968.6|8956.6|0
1698363600000|2023-10-26 23:40:00|8969.1|8957.1|8970.4|8958.4|8970.8|8958.8|8969.1|8957.1|0
1698363900000|2023-10-26 23:45:00|8970.8|8958.8|8970.8|8958.8|8970.8|8958.8|8969.7|8957.7|0
1698364200000|2023-10-26 23:50:00|8971|8959|8971.9|8959.9|8972.7|8960.7|8970.8|8958.8|0
1698364500000|2023-10-26 23:55:00|8972.3|8960.3|8972.3|8960.3|8973.2|8961.2|8972.3|8960.3|0
1698364800000|2023-10-27 00:00:00|8971.7|8959.7|8967.6|8955.6|8971.7|8959.7|8965.9|8953.9|0
1698365100000|2023-10-27 00:05:00|8967.2|8955.2|8965.6|8953.6|8968.2|8956.2|8964.6|8952.6|0
1698365400000|2023-10-27 00:10:00|8965.4|8953.4|8965.6|8953.6|8967.2|8955.2|8965.4|8953.4|0
1698365700000|2023-10-27 00:15:00|8965.7|8953.7|8970.2|8958.2|8977.6|8965.6|8965.6|8953.6|0
1698366000000|2023-10-27 00:20:00|8968.4|8956.4|8966.5|8954.5|8972.1|8960.1|8966.5|8954.5|0
1698366300000|2023-10-27 00:25:00|8968.4|8956.4|8972|8960|8972.1|8960.1|8966.5|8954.5|0
1698366600000|2023-10-27 00:30:00|8972.1|8960.1|8975.7|8963.7|8977.6|8965.6|8972.1|8960.1|0
1698366900000|2023-10-27 00:35:00|8976.6|8964.6|8968.4|8956.4|8977.5|8965.5|8968.4|8956.4|0
1698367200000|2023-10-27 00:40:00|8966.5|8954.5|8972|8960|8972.1|8960.1|8964.7|8952.7|0
1698367500000|2023-10-27 00:45:00|8972.1|8960.1|8975.7|8963.7|8975.7|8963.7|8972|8960|0
1698367800000|2023-10-27 00:50:00|8976.6|8964.6|8973.8|8961.8|8977.6|8965.6|8973.8|8961.8|0
1698368100000|2023-10-27 00:55:00|8973.9|8961.9|8975.6|8963.6|8977.5|8965.5|8973.8|8961.8|0
1698368400000|2023-10-27 01:00:00|8973.8|8961.8|8979.4|8967.4|8979.4|8967.4|8973.8|8961.8|0
1698368700000|2023-10-27 01:05:00|8981.2|8969.2|8983|8971|8983|8971|8979.3|8967.3|0
1698369000000|2023-10-27 01:10:00|8981.2|8969.2|8981.1|8969.1|8983|8971|8979.3|8967.3|0
1698369300000|2023-10-27 01:15:00|8982.9|8970.9|8984.9|8972.9|8988.5|8976.5|8982.9|8970.9|0
1698369600000|2023-10-27 01:20:00|8984.8|8972.8|8984.9|8972.9|8986.7|8974.7|8984.8|8972.8|0
1698369900000|2023-10-27 01:25:00|8986.7|8974.7|8984.8|8972.8|8988.5|8976.5|8983|8971|0
1698370200000|2023-10-27 01:30:00|8983.9|8971.9|8984.8|8972.8|8986.7|8974.7|8981.2|8969.2|0
1698370500000|2023-10-27 01:35:00|8983|8971|8986.6|8974.6|8986.7|8974.7|8983|8971|0
1698370800000|2023-10-27 01:40:00|8984.8|8972.8|8988.6|8976.6|8990.3|8978.3|8984.8|8972.8|0
1698371100000|2023-10-27 01:45:00|8988.7|8976.7|8990.5|8978.5|8990.5|8978.5|8986.8|8974.8|0
1698371400000|2023-10-27 01:50:00|8992.3|8980.3|8992.3|8980.3|8992.3|8980.3|8990.5|8978.5|0
1698371700000|2023-10-27 01:55:00|8991.4|8979.4|8990.5|8978.5|8992.3|8980.3|8990.5|8978.5|0
1698372000000|2023-10-27 02:00:00|8992.3|8980.3|8994.1|8982.1|8995.1|8983.1|8990.5|8978.5|0
1698372300000|2023-10-27 02:05:00|8994.2|8982.2|8995.1|8983.1|8996|8984|8992.3|8980.3|0
1698372600000|2023-10-27 02:10:00|8994.2|8982.2|8996|8984|8996|8984|8994.1|8982.1|0
1698372900000|2023-10-27 02:15:00|8994.2|8982.2|8996|8984|8997.9|8985.9|8994.2|8982.2|0
1698373200000|2023-10-27 02:20:00|8994.2|8982.2|8994.2|8982.2|8996|8984|8992.3|8980.3|0
1698373500000|2023-10-27 02:25:00|8992.4|8980.4|8992.4|8980.4|8994.2|8982.2|8990.5|8978.5|0
1698373800000|2023-10-27 02:30:00|8994.2|8982.2|8994.2|8982.2|8996.1|8984.1|8992.4|8980.4|0
1698374100000|2023-10-27 02:35:00|8995.1|8983.1|8994.2|8982.2|8995.1|8983.1|8992.4|8980.4|0
1698374400000|2023-10-27 02:40:00|8992.4|8980.4|8992.4|8980.4|8994.2|8982.2|8992.4|8980.4|0
1698374700000|2023-10-27 02:45:00|8992.3|8980.3|8992.3|8980.3|8992.3|8980.3|8992.3|8980.3|0
1698375000000|2023-10-27 02:50:00|8993.2|8981.2|8992.3|8980.3|8994.1|8982.1|8992.3|8980.3|0
1698375300000|2023-10-27 02:55:00|8994.1|8982.1|8992.4|8980.4|8994.1|8982.1|8992.3|8980.3|0
1698375600000|2023-10-27 03:00:00|8992.5|8980.5|8992.5|8980.5|8994.3|8982.3|8990.6|8978.6|0
1698375900000|2023-10-27 03:05:00|8991.5|8979.5|8989.7|8977.7|8992.4|8980.4|8988.8|8976.8|0
1698376200000|2023-10-27 03:10:00|8988.8|8976.8|8986.9|8974.9|8988.8|8976.8|8986.9|8974.9|0
1698376500000|2023-10-27 03:15:00|8987.8|8975.8|8986.9|8974.9|8987.9|8975.9|8986.9|8974.9|0
1698376800000|2023-10-27 03:20:00|8987|8975|8986.9|8974.9|8988.8|8976.8|8986.9|8974.9|0
1698377100000|2023-10-27 03:25:00|8988.7|8976.7|8988.7|8976.7|8988.8|8976.8|8988.7|8976.7|0
1698377400000|2023-10-27 03:30:00|8988.8|8976.8|8985.1|8973.1|8988.8|8976.8|8985.1|8973.1|0
1698377700000|2023-10-27 03:35:00|8983.2|8971.2|8987|8975|8987|8975|8983.2|8971.2|0
1698378000000|2023-10-27 03:40:00|8985.2|8973.2|8985.2|8973.2|8987|8975|8985.2|8973.2|0
1698378300000|2023-10-27 03:45:00|8987.1|8975.1|8985.2|8973.2|8987.1|8975.1|8985.2|8973.2|0
1698378600000|2023-10-27 03:50:00|8985.3|8973.3|8985.3|8973.3|8985.3|8973.3|8985.2|8973.2|0
1698378900000|2023-10-27 03:55:00|8987.1|8975.1|8989|8977|8989|8977|8987.1|8975.1|0
1698379200000|2023-10-27 04:00:00|8988.9|8976.9|8987.1|8975.1|8989|8977|8987.1|8975.1|0
1698379500000|2023-10-27 04:05:00|8987.2|8975.2|8987.2|8975.2|8987.2|8975.2|8987.1|8975.1|0
1698379800000|2023-10-27 04:10:00|8987.1|8975.1|8985.3|8973.3|8987.2|8975.2|8983.5|8971.5|0
1698380100000|2023-10-27 04:15:00|8985.4|8973.4|8987.2|8975.2|8987.2|8975.2|8983.5|8971.5|0
1698380400000|2023-10-27 04:20:00|8986.3|8974.3|8987.2|8975.2|8987.2|8975.2|8986.3|8974.3|0
1698380700000|2023-10-27 04:25:00|8985.4|8973.4|8985.3|8973.3|8985.4|8973.4|8984.4|8972.4|0
1698381000000|2023-10-27 04:30:00|8985.4|8973.4|8985.4|8973.4|8987.2|8975.2|8985.3|8973.3|0
1698381300000|2023-10-27 04:35:00|8987.2|8975.2|8990.9|8978.9|8990.9|8978.9|8987.2|8975.2|0
1698381600000|2023-10-27 04:40:00|8989.9|8977.9|8998.7|8986.7|8998.7|8986.7|8989|8977|0
1698381900000|2023-10-27 04:45:00|8998.6|8986.6|8996.8|8984.8|8998.7|8986.7|8996.8|8984.8|0
1698382200000|2023-10-27 04:50:00|8998.7|8986.7|8998.6|8986.6|8998.7|8986.7|8998.6|8986.6|0
1698382500000|2023-10-27 04:55:00|8996.8|8984.8|9000.1|8988.1|9000.1|8988.1|8996.4|8984.4|0
1698382800000|2023-10-27 05:00:00|9000|8988|9002.5|8990.5|9002.5|8990.5|8998|8986|0
1698383100000|2023-10-27 05:05:00|9004.4|8992.4|8999|8987|9004.4|8992.4|8999|8987|0
1698383400000|2023-10-27 05:10:00|8997.2|8985.2|8999.7|8987.7|9000.6|8988.6|8995.3|8983.3|0
1698383700000|2023-10-27 05:15:00|9000.6|8988.6|9000.6|8988.6|9002.4|8990.4|8998.8|8986.8|0
1698384000000|2023-10-27 05:20:00|8999.7|8987.7|8998.8|8986.8|9000.6|8988.6|8998.8|8986.8|0
1698384300000|2023-10-27 05:25:00|8999.7|8987.7|9002.5|8990.5|9002.5|8990.5|8998.8|8986.8|0
1698384600000|2023-10-27 05:30:00|9004.3|8992.3|9004.2|8992.2|9009.7|8997.7|9004.2|8992.2|0
1698384900000|2023-10-27 05:35:00|9001.5|8989.5|9003.9|8991.9|9004.2|8992.2|9000.6|8988.6|0
1698385200000|2023-10-27 05:40:00|9003|8991|9007.6|8995.6|9007.6|8995.6|9002|8990|0
1698385500000|2023-10-27 05:45:00|9006.7|8994.7|9005.7|8993.7|9007.6|8995.6|9005.7|8993.7|0
1698385800000|2023-10-27 05:50:00|9007.6|8995.6|9007.6|8995.6|9007.6|8995.6|9005.7|8993.7|0
1698386100000|2023-10-27 05:55:00|9006.7|8994.7|9001.8|8989.8|9007.6|8995.6|8998.1|8986.1|0
1698386400000|2023-10-27 06:00:00|9003.6|8991.6|9007.6|9002.6|9008.1|9003.1|8991.6|8986.6|87
1698386700000|2023-10-27 06:05:00|9007.1|9002.1|9020.6|9015.6|9022.6|9017.6|9007.1|9002.1|61
1698387000000|2023-10-27 06:10:00|9021.1|9016.1|9018.1|9013.1|9027.6|9022.6|9017.6|9012.6|71
1698387300000|2023-10-27 06:15:00|9019.1|9014.1|9030.6|9025.6|9032.6|9027.6|9019.1|9014.1|58
1698387600000|2023-10-27 06:20:00|9030.1|9025.1|9033.1|9028.1|9033.1|9028.1|9024.6|9019.6|73
1698387900000|2023-10-27 06:25:00|9034.1|9029.1|9022.6|9017.6|9035.6|9030.6|9019.6|9014.6|77
1698388200000|2023-10-27 06:30:00|9024.1|9019.1|9029.6|9024.6|9031.6|9026.6|9023.6|9018.6|30
1698388500000|2023-10-27 06:35:00|9030.1|9025.1|9028.6|9023.6|9035.6|9030.6|9027.6|9022.6|16
1698388800000|2023-10-27 06:40:00|9028.1|9023.1|9023.6|9018.6|9028.1|9023.1|9023.1|9018.1|16
1698389100000|2023-10-27 06:45:00|9023.1|9018.1|9020.6|9015.6|9024.6|9019.6|9020.1|9015.1|16
1698389400000|2023-10-27 06:50:00|9020.1|9015.1|9020.1|9015.1|9023.6|9018.6|9012.6|9007.6|34
1698389700000|2023-10-27 06:55:00|9021.6|9016.6|9014.1|9009.1|9021.6|9016.6|9009.1|9004.1|135
1698390000000|2023-10-27 07:00:00|9016.1|9011.1|9009.6|9004.6|9024.1|9019.1|9008.6|9003.6|649
1698390300000|2023-10-27 07:05:00|9009.1|9004.1|9004.6|8999.6|9023.1|9018.1|8998.6|8993.6|553
1698390600000|2023-10-27 07:10:00|9006.1|9001.1|8980.1|8975.1|9011.1|9006.1|8978.1|8973.1|348
1698390900000|2023-10-27 07:15:00|8980.6|8975.6|8978.1|8973.1|8999.1|8994.1|8971.6|8966.6|235
1698391200000|2023-10-27 07:20:00|8977.1|8972.1|8972.1|8967.1|8980.1|8975.1|8962.6|8957.6|123
1698391500000|2023-10-27 07:25:00|8971.6|8966.6|8967.6|8962.6|8983.6|8978.6|8963.1|8958.1|110
1698391800000|2023-10-27 07:30:00|8966.1|8961.1|8968.1|8963.1|8971.1|8966.1|8962.6|8957.6|208
1698392100000|2023-10-27 07:35:00|8968.6|8963.6|8973.1|8968.1|8974.1|8969.1|8963.1|8958.1|122
1698392400000|2023-10-27 07:40:00|8973.7|8968.7|8994.7|8989.7|8995.7|8990.7|8971.7|8966.7|102
1698392700000|2023-10-27 07:45:00|8994.2|8989.2|9001.7|8996.7|9005.2|9000.2|8991.7|8986.7|84
1698393000000|2023-10-27 07:50:00|9002.2|8997.2|9012.7|9007.7|9018.2|9013.2|9001.7|8996.7|110
1698393300000|2023-10-27 07:55:00|9012.2|9007.2|9008.7|9003.7|9016.7|9011.7|9003.2|8998.2|121
1698393600000|2023-10-27 08:00:00|9009.2|9004.2|9010.2|9005.2|9013.7|9008.7|9002.7|8997.7|69
1698393900000|2023-10-27 08:05:00|9010.7|9005.7|9018.2|9013.2|9021.7|9016.7|9006.7|9001.7|103
1698394200000|2023-10-27 08:10:00|9018.7|9013.7|9018.2|9013.2|9020.7|9015.7|9013.7|9008.7|59
1698394500000|2023-10-27 08:15:00|9017.7|9012.7|9019.7|9014.7|9021.7|9016.7|9015.7|9010.7|42
1698394800000|2023-10-27 08:20:00|9020.2|9015.2|9018.7|9013.7|9028.7|9023.7|9017.7|9012.7|68
1698395100000|2023-10-27 08:25:00|9019.2|9014.2|9020.7|9015.7|9022.2|9017.2|9016.7|9011.7|65
1698395400000|2023-10-27 08:30:00|9021.2|9016.2|9029.2|9024.2|9029.2|9024.2|9020.2|9015.2|80
1698395700000|2023-10-27 08:35:00|9028.7|9023.7|9028.7|9023.7|9031.2|9026.2|9023.2|9018.2|79
1698396000000|2023-10-27 08:40:00|9029.2|9024.2|9037.7|9032.7|9039.2|9034.2|9024.7|9019.7|122
1698396300000|2023-10-27 08:45:00|9038.2|9033.2|9024.2|9019.2|9040.7|9035.7|9024.2|9019.2|101
1698396600000|2023-10-27 08:50:00|9024.7|9019.7|9023.2|9018.2|9030.2|9025.2|9022.7|9017.7|81
1698396900000|2023-10-27 08:55:00|9022.2|9017.2|9028.7|9023.7|9030.7|9025.7|9021.2|9016.2|78
1698397200000|2023-10-27 09:00:00|9029.2|9024.2|9025.7|9020.7|9030.7|9025.7|9023.2|9018.2|55
1698397500000|2023-10-27 09:05:00|9026.2|9021.2|9019.7|9014.7|9029.2|9024.2|9018.2|9013.2|74
1698397800000|2023-10-27 09:10:00|9020.2|9015.2|9008.7|9003.7|9021.2|9016.2|9008.2|9003.2|114
1698398100000|2023-10-27 09:15:00|9009.2|9004.2|9008.2|9003.2|9012.2|9007.2|9003.7|8998.7|143
1698398400000|2023-10-27 09:20:00|9005.7|9000.7|9008.7|9003.7|9011.7|9006.7|8998.7|8993.7|140
1698398700000|2023-10-27 09:25:00|9009.2|9004.2|9005.7|9000.7|9012.2|9007.2|9004.7|8999.7|86
1698399000000|2023-10-27 09:30:00|9006.7|9001.7|9000.2|8995.2|9008.2|9003.2|8998.2|8993.2|160
1698399300000|2023-10-27 09:35:00|9000.7|8995.7|8994.7|8989.7|9002.7|8997.7|8990.2|8985.2|134
1698399600000|2023-10-27 09:40:00|8994.2|8989.2|8992.7|8987.7|9000.2|8995.2|8991.7|8986.7|122
1698399900000|2023-10-27 09:45:00|8992.2|8987.2|9004.7|8999.7|9006.2|9001.2|8990.7|8985.7|112
1698400200000|2023-10-27 09:50:00|9004.2|8999.2|9008.2|9003.2|9010.7|9005.7|9001.2|8996.2|50
1698400500000|2023-10-27 09:55:00|9007.7|9002.7|9008.7|9003.7|9009.2|9004.2|9003.7|8998.7|37
1698400800000|2023-10-27 10:00:00|9009.2|9004.2|9016.2|9011.2|9016.2|9011.2|9006.7|9001.7|44
1698401100000|2023-10-27 10:05:00|9016.7|9011.7|9021.7|9016.7|9022.7|9017.7|9014.7|9009.7|50
1698401400000|2023-10-27 10:10:00|9021.2|9016.2|9018.2|9013.2|9021.7|9016.7|9016.2|9011.2|24
1698401700000|2023-10-27 10:15:00|9017.7|9012.7|9014.7|9009.7|9019.7|9014.7|9014.2|9009.2|44
1698402000000|2023-10-27 10:20:00|9015.2|9010.2|9006.2|9001.2|9016.2|9011.2|9006.2|9001.2|41
1698402300000|2023-10-27 10:25:00|9006.7|9001.7|9009.2|9004.2|9012.2|9007.2|9003.7|8998.7|74
1698402600000|2023-10-27 10:30:00|9009.7|9004.7|9000.7|8995.7|9009.7|9004.7|8997.7|8992.7|65
1698402900000|2023-10-27 10:35:00|9001.2|8996.2|8996.7|8991.7|9003.2|8998.2|8994.7|8989.7|38
1698403200000|2023-10-27 10:40:00|8997.2|8992.2|8995.7|8990.7|8998.2|8993.2|8993.2|8988.2|63
1698403500000|2023-10-27 10:45:00|8995.2|8990.2|8997.7|8992.7|8998.7|8993.7|8994.7|8989.7|35
1698403800000|2023-10-27 10:50:00|8997.2|8992.2|8991.7|8986.7|8998.2|8993.2|8991.7|8986.7|38
1698404100000|2023-10-27 10:55:00|8991.2|8986.2|8979.2|8974.2|8995.7|8990.7|8978.2|8973.2|98
1698404400000|2023-10-27 11:00:00|8978.2|8973.2|8983.2|8978.2|8989.7|8984.7|8973.2|8968.2|107
1698404700000|2023-10-27 11:05:00|8982.7|8977.7|8973.7|8968.7|8983.7|8978.7|8973.2|8968.2|36
1698405000000|2023-10-27 11:10:00|8973.2|8968.2|8971.7|8966.7|8974.2|8969.2|8964.2|8959.2|72
1698405300000|2023-10-27 11:15:00|8972.2|8967.2|8967.7|8962.7|8974.7|8969.7|8966.7|8961.7|35
1698405600000|2023-10-27 11:20:00|8968.7|8963.7|8966.7|8961.7|8971.2|8966.2|8965.2|8960.2|57
1698405900000|2023-10-27 11:25:00|8966.2|8961.2|8964.7|8959.7|8970.2|8965.2|8959.7|8954.7|87
1698406200000|2023-10-27 11:30:00|8964.2|8959.2|8958.7|8953.7|8964.7|8959.7|8953.7|8948.7|74
1698406500000|2023-10-27 11:35:00|8958.2|8953.2|8955.2|8950.2|8958.7|8953.7|8951.2|8946.2|70
1698406800000|2023-10-27 11:40:00|8955.3|8950.3|8954.3|8949.3|8956.8|8951.8|8949.3|8944.3|97
1698407100000|2023-10-27 11:45:00|8954.8|8949.8|8947.3|8942.3|8962.3|8957.3|8947.3|8942.3|95
1698407400000|2023-10-27 11:50:00|8948.3|8943.3|8948.8|8943.8|8950.3|8945.3|8943.8|8938.8|85
1698407700000|2023-10-27 11:55:00|8948.3|8943.3|8945.8|8940.8|8954.8|8949.8|8944.8|8939.8|61
1698408000000|2023-10-27 12:00:00|8946.3|8941.3|8944.8|8939.8|8948.3|8943.3|8940.8|8935.8|84
1698408300000|2023-10-27 12:05:00|8945.3|8940.3|8956.3|8951.3|8956.8|8951.8|8944.3|8939.3|62
1698408600000|2023-10-27 12:10:00|8956.8|8951.8|8961.3|8956.3|8964.3|8959.3|8955.3|8950.3|57
1698408900000|2023-10-27 12:15:00|8960.8|8955.8|8964.8|8959.8|8969.3|8964.3|8960.8|8955.8|52
1698409200000|2023-10-27 12:20:00|8963.8|8958.8|8970.8|8965.8|8971.3|8966.3|8958.8|8953.8|37
1698409500000|2023-10-27 12:25:00|8971.3|8966.3|8970.3|8965.3|8971.3|8966.3|8965.3|8960.3|55
1698409800000|2023-10-27 12:30:00|8971.3|8966.3|8977.3|8972.3|8978.3|8973.3|8965.3|8960.3|101
1698410100000|2023-10-27 12:35:00|8977.8|8972.8|8978.3|8973.3|8983.3|8978.3|8976.3|8971.3|55
1698410400000|2023-10-27 12:40:00|8978.8|8973.8|8979.8|8974.8|8979.8|8974.8|8971.3|8966.3|82
1698410700000|2023-10-27 12:45:00|8979.3|8974.3|8982.3|8977.3|8983.3|8978.3|8976.8|8971.8|81
1698411000000|2023-10-27 12:50:00|8982.8|8977.8|8983.8|8978.8|8986.3|8981.3|8978.8|8973.8|347
1698411300000|2023-10-27 12:55:00|8984.3|8979.3|8977.3|8972.3|8986.8|8981.8|8972.8|8967.8|146
1698411600000|2023-10-27 13:00:00|8977.8|8972.8|8993.3|8988.3|8993.3|8988.3|8977.3|8972.3|226
1698411900000|2023-10-27 13:05:00|8994.3|8989.3|8993.8|8988.8|8997.3|8992.3|8990.3|8985.3|102
1698412200000|2023-10-27 13:10:00|8992.3|8987.3|8979.3|8974.3|8993.8|8988.8|8978.8|8973.8|73
1698412500000|2023-10-27 13:15:00|8978.3|8973.3|8982.8|8977.8|8984.3|8979.3|8978.3|8973.3|85
1698412800000|2023-10-27 13:20:00|8983.3|8978.3|8982.3|8977.3|8987.8|8982.8|8981.3|8976.3|94
1698413100000|2023-10-27 13:25:00|8981.8|8976.8|8974.3|8969.3|8982.3|8977.3|8971.8|8966.8|84
1698413400000|2023-10-27 13:30:00|8974.8|8969.8|8963.3|8958.3|8974.8|8969.8|8960.3|8955.3|165
1698413700000|2023-10-27 13:35:00|8962.8|8957.8|8953.8|8948.8|8964.8|8959.8|8948.3|8943.3|156
1698414000000|2023-10-27 13:40:00|8954.3|8949.3|8935.3|8930.3|8954.3|8949.3|8935.3|8930.3|157
1698414300000|2023-10-27 13:45:00|8934.8|8929.8|8925.8|8920.8|8940.8|8935.8|8925.3|8920.3|108
1698414600000|2023-10-27 13:50:00|8925.3|8920.3|8925.3|8920.3|8928.8|8923.8|8922.8|8917.8|94
1698414900000|2023-10-27 13:55:00|8925.8|8920.8|8931.8|8926.8|8931.8|8926.8|8924.3|8919.3|99
1698415200000|2023-10-27 14:00:00|8933.3|8928.3|8940.8|8935.8|8942.3|8937.3|8921.3|8916.3|186
1698415500000|2023-10-27 14:05:00|8941.3|8936.3|8938.8|8933.8|8944.3|8939.3|8933.8|8928.8|96
1698415800000|2023-10-27 14:10:00|8939.6|8934.6|8951.6|8946.6|8953.6|8948.6|8932.6|8927.6|93
1698416100000|2023-10-27 14:15:00|8951.1|8946.1|8938.1|8933.1|8951.6|8946.6|8937.1|8932.1|123
1698416400000|2023-10-27 14:20:00|8937.6|8932.6|8930.1|8925.1|8946.1|8941.1|8929.1|8924.1|110
1698416700000|2023-10-27 14:25:00|8929.6|8924.6|8925.6|8920.6|8938.1|8933.1|8925.1|8920.1|91
1698417000000|2023-10-27 14:30:00|8925.1|8920.1|8923.1|8918.1|8929.1|8924.1|8918.6|8913.6|76
1698417300000|2023-10-27 14:35:00|8922.6|8917.6|8919.1|8914.1|8932.1|8927.1|8918.1|8913.1|99
1698417600000|2023-10-27 14:40:00|8919.6|8914.6|8906.6|8901.6|8920.1|8915.1|8905.6|8900.6|106
1698417900000|2023-10-27 14:45:00|8907.1|8902.1|8913.1|8908.1|8914.6|8909.6|8906.1|8901.1|86
1698418200000|2023-10-27 14:50:00|8913.6|8908.6|8917.6|8912.6|8921.6|8916.6|8913.6|8908.6|79
1698418500000|2023-10-27 14:55:00|8918.1|8913.1|8918.1|8913.1|8920.6|8915.6|8914.6|8909.6|84
1698418800000|2023-10-27 15:00:00|8917.6|8912.6|8910.6|8905.6|8919.1|8914.1|8908.1|8903.1|171
1698419100000|2023-10-27 15:05:00|8910.1|8905.1|8918.6|8913.6|8921.6|8916.6|8909.6|8904.6|96
1698419400000|2023-10-27 15:10:00|8919.1|8914.1|8925.6|8920.6|8927.1|8922.1|8916.6|8911.6|122
1698419700000|2023-10-27 15:15:00|8925.1|8920.1|8926.6|8921.6|8935.1|8930.1|8924.1|8919.1|129
1698420000000|2023-10-27 15:20:00|8927.1|8922.1|8924.1|8919.1|8927.6|8922.6|8922.1|8917.1|149
1698420300000|2023-10-27 15:25:00|8923.1|8918.1|8919.1|8914.1|8925.1|8920.1|8917.1|8912.1|296
1698420600000|2023-10-27 15:30:00|8919.6|8913.6|8921.6|8914.6|8921.6|8914.6|8915.6|8908.6|601
1698420900000|2023-10-27 15:35:00|8920.6|8913.6|8916.6|8909.6|8921.6|8915.6|8911.6|8904.6|204
1698421200000|2023-10-27 15:40:00|8917.6|8910.6|8907.6|8901.6|8918.6|8912.6|8907.6|8900.6|85
1698421500000|2023-10-27 15:45:00|8906.6|8900.6|8912.6|8905.6|8913.6|8906.6|8903.6|8896.6|78
1698421800000|2023-10-27 15:50:00|8913.6|8906.6|8912.6|8905.6|8916.6|8910.6|8912.6|8905.6|17
1698422100000|2023-10-27 15:55:00|8913.6|8906.6|8915.6|8908.6|8915.6|8908.6|8912.6|8905.6|8
1698422400000|2023-10-27 16:00:00|8914.6|8907.6|8908.6|8902.6|8915.6|8909.6|8906.6|8899.6|11
1698422700000|2023-10-27 16:05:00|8909.6|8901.6|8913.6|8906.6|8914.6|8907.6|8908.6|8901.6|10
1698423000000|2023-10-27 16:10:00|8914.6|8907.6|8908.6|8901.6|8914.6|8908.6|8908.6|8901.6|17
1698423300000|2023-10-27 16:15:00|8907.6|8902.6|8915.6|8908.6|8916.6|8909.6|8907.6|8902.6|14
1698423600000|2023-10-27 16:20:00|8916.6|8909.6|8908.6|8901.6|8916.6|8909.6|8908.6|8901.6|4
1698423900000|2023-10-27 16:25:00|8907.6|8900.6|8907.6|8900.6|8909.6|8902.6|8902.6|8895.6|19
1698424200000|2023-10-27 16:30:00|8906.6|8899.6|8906.6|8899.6|8907.6|8900.6|8902.6|8895.6|10
1698424500000|2023-10-27 16:35:00|8907.6|8900.6|8908.6|8901.6|8911.6|8904.6|8905.6|8898.6|4
1698424800000|2023-10-27 16:40:00|8907.6|8900.6|8905.6|8898.6|8910.6|8903.6|8905.6|8898.6|18
1698425100000|2023-10-27 16:45:00|8904.6|8897.6|8903.6|8897.6|8907.6|8900.6|8901.6|8894.6|13
1698425400000|2023-10-27 16:50:00|8904.6|8898.6|8908.6|8901.6|8909.6|8902.6|8903.6|8896.6|90
1698425700000|2023-10-27 16:55:00|8907.6|8900.6|8906.6|8899.6|8907.6|8900.6|8902.6|8896.6|21
1698426000000|2023-10-27 17:00:00|8905.6|8898.6|8903.6|8896.6|8909.6|8902.6|8903.6|8896.6|6
1698426300000|2023-10-27 17:05:00|8902.6|8895.6|8897.6|8890.6|8902.6|8895.6|8893.6|8886.6|22
1698426600000|2023-10-27 17:10:00|8898.6|8891.6|8894.6|8887.6|8901.6|8894.6|8893.6|8886.6|5
1698426900000|2023-10-27 17:15:00|8893.6|8886.6|8892.6|8885.6|8896.6|8889.6|8887.6|8879.6|41
1698427200000|2023-10-27 17:20:00|8890.6|8883.6|8891.6|8884.6|8892.6|8885.6|8888.6|8880.6|11
1698427500000|2023-10-27 17:25:00|8890.6|8883.6|8890.6|8882.6|8896.6|8889.6|8888.6|8881.6|6
1698427800000|2023-10-27 17:30:00|8891.6|8883.6|8890.6|8882.6|8891.6|8883.6|8884.6|8877.6|12
1698428100000|2023-10-27 17:35:00|8889.6|8883.6|8887.6|8879.6|8891.6|8883.6|8886.6|8878.6|21
1698428400000|2023-10-27 17:40:00|8886.6|8878.6|8892.6|8884.6|8894.6|8887.6|8885.6|8878.6|12
1698428700000|2023-10-27 17:45:00|8891.6|8883.6|8888.6|8880.6|8892.6|8884.6|8886.6|8879.6|6
1698429000000|2023-10-27 17:50:00|8890.6|8881.6|8886.6|8878.6|8892.6|8885.6|8886.6|8878.6|32
1698429300000|2023-10-27 17:55:00|8885.6|8879.6|8887.2|8875.2|8891.6|8880.6|8875.6|8863.6|36
1698429600000|2023-10-27 18:00:00|8887.6|8875.6|8887.6|8875.6|8891.3|8879.3|8885.7|8873.7|0
1698429900000|2023-10-27 18:05:00|8887.5|8875.5|8885.2|8873.2|8887.6|8875.6|8881.1|8869.1|0
1698430200000|2023-10-27 18:10:00|8883.3|8871.3|8885.3|8873.3|8889|8877|8883.3|8871.3|0
1698430500000|2023-10-27 18:15:00|8887.1|8875.1|8887.1|8875.1|8891|8879|8885.2|8873.2|0
1698430800000|2023-10-27 18:20:00|8885.3|8873.3|8881.5|8869.5|8887.1|8875.1|8879.6|8867.6|0
1698431100000|2023-10-27 18:25:00|8883.3|8871.3|8881.4|8869.4|8883.4|8871.4|8879.5|8867.5|0
1698431400000|2023-10-27 18:30:00|8879.6|8867.6|8886.5|8874.5|8889.1|8877.1|8879.6|8867.6|0
1698431700000|2023-10-27 18:35:00|8885.6|8873.6|8891.9|8879.9|8893|8881|8885.5|8873.5|0
1698432000000|2023-10-27 18:40:00|8890.1|8878.1|8891.9|8879.9|8891.9|8879.9|8888.2|8876.2|0
1698432300000|2023-10-27 18:45:00|8890.1|8878.1|8882.5|8870.5|8893.8|8881.8|8882.5|8870.5|0
1698432600000|2023-10-27 18:50:00|8883.4|8871.4|8880.6|8868.6|8884.4|8872.4|8880.6|8868.6|0
1698432900000|2023-10-27 18:55:00|8878.7|8866.7|8878.6|8866.6|8878.7|8866.7|8874.9|8862.9|0
1698433200000|2023-10-27 19:00:00|8876.8|8864.8|8878.6|8866.6|8882.4|8870.4|8876.7|8864.7|0
1698433500000|2023-10-27 19:05:00|8878.7|8866.7|8880.5|8868.5|8882.4|8870.4|8878.6|8866.6|0
1698433800000|2023-10-27 19:10:00|8880.4|8868.4|8880.6|8868.6|8884.4|8872.4|8878.6|8866.6|0
1698434100000|2023-10-27 19:15:00|8882.5|8870.5|8880.4|8868.4|8882.5|8870.5|8878.6|8866.6|0
1698434400000|2023-10-27 19:20:00|8880.5|8868.5|8880.7|8868.7|8882.6|8870.6|8878.8|8866.8|0
1698434700000|2023-10-27 19:25:00|8880.8|8868.8|8884.6|8872.6|8884.6|8872.6|8880.7|8868.7|0
1698435000000|2023-10-27 19:30:00|8884.5|8872.5|8881.2|8869.2|8886.5|8874.5|8881.2|8869.2|0
1698435300000|2023-10-27 19:35:00|8879.3|8867.3|8876.7|8864.7|8881.2|8869.2|8876.7|8864.7|0
1698435600000|2023-10-27 19:40:00|8876.6|8864.6|8876.7|8864.7|8880.5|8868.5|8874.9|8862.9|0
1698435900000|2023-10-27 19:45:00|8874.9|8862.9|8878.8|8866.8|8878.8|8866.8|8874.9|8862.9|0
1698436200000|2023-10-27 19:50:00|8878.7|8866.7|8880.7|8868.7|8882.5|8870.5|8876.8|8864.8|0
1698436500000|2023-10-27 19:55:00|8880.8|8868.8|8893.7|8881.7|8897.4|8885.4|8880.8|8868.8|0
1698436800000|2023-10-27 20:00:00|8897|8885|8898.6|8886.6|8901.5|8889.5|8896|8884|0
1698437100000|2023-10-27 20:05:00|8898.3|8886.3|8896|8884|8898.3|8886.3|8895.8|8883.8|0
1698437400000|2023-10-27 20:10:00|8896.4|8884.4|8896|8884|8897.7|8885.7|8895.8|8883.8|0
1698437700000|2023-10-27 20:15:00|8896.4|8884.4|8897.3|8885.3|8897.7|8885.7|8895.8|8883.8|0
1698438000000|2023-10-27 20:20:00|8897.7|8885.7|8897.7|8885.7|8897.7|8885.7|8897.3|8885.3|0
1698438300000|2023-10-27 20:25:00|8897.5|8885.5|8897.3|8885.3|8897.9|8885.9|8897.3|8885.3|0
1698438600000|2023-10-27 20:30:00|8897.7|8885.7|8897.9|8885.9|8897.9|8885.9|8897.7|8885.7|0
1698438900000|2023-10-27 20:35:00|8898|8886|8899.5|8887.5|8899.5|8887.5|8898|8886|0
1698439200000|2023-10-27 20:40:00|8899.8|8887.8|8899.1|8887.1|8899.8|8887.8|8898.9|8886.9|0
1698439500000|2023-10-27 20:45:00|8898.9|8886.9|8898.9|8886.9|8899.5|8887.5|8898.9|8886.9|0
1698439800000|2023-10-27 20:50:00|8899.1|8887.1|8897.6|8885.6|8899.1|8887.1|8897.6|8885.6|0
1698440100000|2023-10-27 20:55:00|8897.8|8885.8|8895.2|8883.2|8897.8|8885.8|8894.9|8882.9|0
1698440400000|2023-10-27 21:00:00|8894.2|8882.2|8894.2|8882.2|8894.2|8882.2|8894.2|8882.2|0
1698616800000|2023-10-29 22:00:00|8911.9|8899.9|8909.9|8897.9|8917.3|8905.3|8908.2|8896.2|0
1698617100000|2023-10-29 22:05:00|8909.7|8897.7|8913.5|8901.5|8915|8903|8907.7|8895.7|0
1698617400000|2023-10-29 22:10:00|8913.4|8901.4|8914.5|8902.5|8914.5|8902.5|8912.1|8900.1|0
1698617700000|2023-10-29 22:15:00|8914.4|8902.4|8915.4|8903.4|8915.4|8903.4|8911.7|8899.7|0
1698618000000|2023-10-29 22:20:00|8915.5|8903.5|8919.4|8907.4|8919.8|8907.8|8914.5|8902.5|0
1698618300000|2023-10-29 22:25:00|8919.5|8907.5|8919.3|8907.3|8921.2|8909.2|8918.9|8906.9|0
1698618600000|2023-10-29 22:30:00|8917.1|8905.1|8914.8|8902.8|8918.1|8906.1|8913.4|8901.4|0
1698618900000|2023-10-29 22:35:00|8915.4|8903.4|8916.7|8904.7|8919.1|8907.1|8915.4|8903.4|0
1698619200000|2023-10-29 22:40:00|8916.3|8904.3|8912|8900|8916.3|8904.3|8911.8|8899.8|0
1698619500000|2023-10-29 22:45:00|8913.7|8901.7|8918.3|8906.3|8918.3|8906.3|8913.1|8901.1|0
1698619800000|2023-10-29 22:50:00|8918.1|8906.1|8916.6|8904.6|8918.8|8906.8|8915|8903|0
1698620100000|2023-10-29 22:55:00|8916.4|8904.4|8915.4|8903.4|8917.4|8905.4|8915|8903|0
1698620400000|2023-10-29 23:00:00|8915|8903|8914.2|8902.2|8916|8904|8910.2|8898.2|0
1698620700000|2023-10-29 23:05:00|8914|8902|8911.6|8899.6|8914|8902|8908.6|8896.6|0
1698621000000|2023-10-29 23:10:00|8911|8899|8909.9|8897.9|8911.3|8899.3|8907.9|8895.9|0
1698621300000|2023-10-29 23:15:00|8909.7|8897.7|8911.3|8899.3|8911.3|8899.3|8909.5|8897.5|0
1698621600000|2023-10-29 23:20:00|8911.7|8899.7|8914.3|8902.3|8914.3|8902.3|8911.3|8899.3|0
1698621900000|2023-10-29 23:25:00|8914.2|8902.2|8913.3|8901.3|8914.3|8902.3|8911.9|8899.9|0
1698622200000|2023-10-29 23:30:00|8913.9|8901.9|8911.9|8899.9|8913.9|8901.9|8911.9|8899.9|0
1698622500000|2023-10-29 23:35:00|8912.3|8900.3|8910.1|8898.1|8912.3|8900.3|8909.9|8897.9|0
1698622800000|2023-10-29 23:40:00|8910.5|8898.5|8912.9|8900.9|8912.9|8900.9|8909.9|8897.9|0
1698623100000|2023-10-29 23:45:00|8912.5|8900.5|8913.3|8901.3|8913.9|8901.9|8911.9|8899.9|0
1698623400000|2023-10-29 23:50:00|8913.1|8901.1|8914.3|8902.3|8914.3|8902.3|8912.9|8900.9|0
1698623700000|2023-10-29 23:55:00|8914.2|8902.2|8913.3|8901.3|8914.3|8902.3|8912.9|8900.9|0
1698624000000|2023-10-30 00:00:00|8913.2|8901.2|8912.9|8900.9|8915.7|8903.7|8911.3|8899.3|0
1698624300000|2023-10-30 00:05:00|8913.3|8901.3|8919|8907|8919.6|8907.6|8912.9|8900.9|0
1698624600000|2023-10-30 00:10:00|8918.6|8906.6|8918.6|8906.6|8919.6|8907.6|8917.6|8905.6|0
1698624900000|2023-10-30 00:15:00|8918|8906|8922.5|8910.5|8926.4|8914.4|8917.6|8905.6|0
1698625200000|2023-10-30 00:20:00|8921.5|8909.5|8924.4|8912.4|8924.4|8912.4|8920.5|8908.5|0
1698625500000|2023-10-30 00:25:00|8922.5|8910.5|8921.4|8909.4|8922.5|8910.5|8918.5|8906.5|0
1698625800000|2023-10-30 00:30:00|8920.5|8908.5|8922.4|8910.4|8924.3|8912.3|8920.4|8908.4|0
1698626100000|2023-10-30 00:35:00|8923.4|8911.4|8920.4|8908.4|8923.4|8911.4|8918.4|8906.4|0
1698626400000|2023-10-30 00:40:00|8922.4|8910.4|8919.5|8907.5|8924.3|8912.3|8918.5|8906.5|0
1698626700000|2023-10-30 00:45:00|8920.4|8908.4|8922.4|8910.4|8922.4|8910.4|8918.5|8906.5|0
1698627000000|2023-10-30 00:50:00|8920.5|8908.5|8920.5|8908.5|8924.4|8912.4|8920.5|8908.5|0
1698627300000|2023-10-30 00:55:00|8921.5|8909.5|8926.4|8914.4|8926.4|8914.4|8920.5|8908.5|0
1698627600000|2023-10-30 01:00:00|8926.3|8914.3|8924.4|8912.4|8926.4|8914.4|8922.4|8910.4|0
1698627900000|2023-10-30 01:05:00|8924.5|8912.5|8924.4|8912.4|8928.3|8916.3|8923.5|8911.5|0
1698628200000|2023-10-30 01:10:00|8924.5|8912.5|8924.4|8912.4|8926.4|8914.4|8924.4|8912.4|0
1698628500000|2023-10-30 01:15:00|8922.5|8910.5|8920.4|8908.4|8922.5|8910.5|8920.4|8908.4|0
1698628800000|2023-10-30 01:20:00|8922.3|8910.3|8924.2|8912.2|8924.3|8912.3|8921.4|8909.4|0
1698629100000|2023-10-30 01:25:00|8926.1|8914.1|8920.3|8908.3|8926.1|8914.1|8918.3|8906.3|0
1698629400000|2023-10-30 01:30:00|8922.2|8910.2|8924.2|8912.2|8926.2|8914.2|8920.3|8908.3|0
1698629700000|2023-10-30 01:35:00|8926.1|8914.1|8926.2|8914.2|8928.1|8916.1|8924.2|8912.2|0
1698630000000|2023-10-30 01:40:00|8927.2|8915.2|8928.2|8916.2|8930.1|8918.1|8926.2|8914.2|0
1698630300000|2023-10-30 01:45:00|8930.1|8918.1|8928.1|8916.1|8930.2|8918.2|8926.2|8914.2|0
1698630600000|2023-10-30 01:50:00|8926.2|8914.2|8930.1|8918.1|8930.1|8918.1|8926.2|8914.2|0
1698630900000|2023-10-30 01:55:00|8928.1|8916.1|8930.1|8918.1|8930.1|8918.1|8928.1|8916.1|0
1698631200000|2023-10-30 02:00:00|8926|8914|8923.9|8911.9|8926|8914|8923.9|8911.9|0
1698631500000|2023-10-30 02:05:00|8924|8912|8920|8908|8924.9|8912.9|8920|8908|0
1698631800000|2023-10-30 02:10:00|8921|8909|8918|8906|8922|8910|8916|8904|0
1698632100000|2023-10-30 02:15:00|8923.1|8911.1|8926|8914|8928|8916|8922.1|8910.1|0
1698632400000|2023-10-30 02:20:00|8924.1|8912.1|8924.1|8912.1|8926.1|8914.1|8922.1|8910.1|0
1698632700000|2023-10-30 02:25:00|8924.2|8912.2|8922.2|8910.2|8926.1|8914.1|8922.2|8910.2|0
1698633000000|2023-10-30 02:30:00|8923.2|8911.2|8922.4|8910.4|8924.1|8912.1|8922.1|8910.1|0
1698633300000|2023-10-30 02:35:00|8920.5|8908.5|8922.4|8910.4|8924.4|8912.4|8920.5|8908.5|0
1698633600000|2023-10-30 02:40:00|8920.5|8908.5|8920.5|8908.5|8920.5|8908.5|8920.5|8908.5|0
1698633900000|2023-10-30 02:45:00|8920.4|8908.4|8920.5|8908.5|8920.5|8908.5|8920.4|8908.4|0
1698634200000|2023-10-30 02:50:00|8920.4|8908.4|8921.9|8909.9|8922.4|8910.4|8918.5|8906.5|0
1698634500000|2023-10-30 02:55:00|8921.8|8909.8|8923.8|8911.8|8923.8|8911.8|8919.9|8907.9|0
1698634800000|2023-10-30 03:00:00|8923.9|8911.9|8921.9|8909.9|8925.8|8913.8|8921.9|8909.9|0
1698635100000|2023-10-30 03:05:00|8920.9|8908.9|8919.9|8907.9|8920.9|8908.9|8918|8906|0
1698635400000|2023-10-30 03:10:00|8921.9|8909.9|8921.9|8909.9|8923.8|8911.8|8919.9|8907.9|0
1698635700000|2023-10-30 03:15:00|8919.9|8907.9|8919.9|8907.9|8921.9|8909.9|8918|8906|0
1698636000000|2023-10-30 03:20:00|8920|8908|8923.9|8911.9|8923.9|8911.9|8919.9|8907.9|0
1698636300000|2023-10-30 03:25:00|8925.8|8913.8|8927.8|8915.8|8927.8|8915.8|8923.9|8911.9|0
1698636600000|2023-10-30 03:30:00|8929.7|8917.7|8929.7|8917.7|8929.7|8917.7|8929.7|8917.7|0
1698636900000|2023-10-30 03:35:00|8927.7|8915.7|8929.8|8917.8|8929.8|8917.8|8927.7|8915.7|0
1698637200000|2023-10-30 03:40:00|8931.8|8919.8|8931.7|8919.7|8931.8|8919.8|8929.8|8917.8|0
1698637500000|2023-10-30 03:45:00|8929.8|8917.8|8929.8|8917.8|8929.8|8917.8|8929.8|8917.8|0
1698637800000|2023-10-30 03:50:00|8931.7|8919.7|8931.7|8919.7|8931.8|8919.8|8929.8|8917.8|0
1698638100000|2023-10-30 03:55:00|8929.8|8917.8|8929.8|8917.8|8929.8|8917.8|8929.8|8917.8|0
1698638400000|2023-10-30 04:00:00|8927.8|8915.8|8927.8|8915.8|8929.8|8917.8|8927.8|8915.8|0
1698638700000|2023-10-30 04:05:00|8925.9|8913.9|8925.9|8913.9|8925.9|8913.9|8925.9|8913.9|0
1698639000000|2023-10-30 04:10:00|8923.9|8911.9|8923.9|8911.9|8923.9|8911.9|8923.9|8911.9|0
1698639600000|2023-10-30 04:20:00|8923.8|8911.8|8923.8|8911.8|8923.8|8911.8|8923.8|8911.8|0
1698639900000|2023-10-30 04:25:00|8923.7|8911.7|8923.7|8911.7|8923.8|8911.8|8923.7|8911.7|0
1698640200000|2023-10-30 04:30:00|8917.7|8905.7|8917.8|8905.8|8917.8|8905.8|8917.7|8905.7|0
1698640500000|2023-10-30 04:35:00|8917.7|8905.7|8917.8|8905.8|8917.8|8905.8|8913.8|8901.8|0
1698640800000|2023-10-30 04:40:00|8919.7|8907.7|8917.6|8905.6|8919.8|8907.8|8917.6|8905.6|0
1698641100000|2023-10-30 04:45:00|8923.5|8911.5|8923.5|8911.5|8923.5|8911.5|8921.6|8909.6|0
1698641400000|2023-10-30 04:50:00|8921.6|8909.6|8923.6|8911.6|8923.6|8911.6|8921.6|8909.6|0
1698641700000|2023-10-30 04:55:00|8923.5|8911.5|8921.6|8909.6|8923.5|8911.5|8921.6|8909.6|0
1698642000000|2023-10-30 05:00:00|8923.5|8911.5|8923.5|8911.5|8923.5|8911.5|8921.5|8909.5|0
1698642300000|2023-10-30 05:05:00|8922.5|8910.5|8921.5|8909.5|8923.5|8911.5|8921.5|8909.5|0
1698642600000|2023-10-30 05:10:00|8922.5|8910.5|8929.5|8917.5|8930.5|8918.5|8921.5|8909.5|0
1698642900000|2023-10-30 05:15:00|8927.6|8915.6|8929.5|8917.5|8929.6|8917.6|8927.6|8915.6|0
1698643200000|2023-10-30 05:20:00|8931.5|8919.5|8931.5|8919.5|8931.5|8919.5|8931.4|8919.4|0
1698643500000|2023-10-30 05:25:00|8933.4|8921.4|8933.4|8921.4|8935.4|8923.4|8933.4|8921.4|0
1698643800000|2023-10-30 05:30:00|8931.5|8919.5|8935.4|8923.4|8935.4|8923.4|8931.5|8919.5|0
1698644700000|2023-10-30 05:45:00|8935.2|8923.2|8935.1|8923.1|8935.2|8923.2|8935.1|8923.1|0
1698645000000|2023-10-30 05:50:00|8937|8925|8937|8925|8937|8925|8936|8924|0
1698645300000|2023-10-30 05:55:00|8935.1|8923.1|8939|8927|8939|8927|8935.1|8923.1|0
1698645600000|2023-10-30 06:00:00|8940.9|8928.9|8940.9|8928.9|8941|8929|8939|8927|0
1698645900000|2023-10-30 06:05:00|8939|8927|8940.9|8928.9|8940.9|8928.9|8939|8927|0
1698646200000|2023-10-30 06:10:00|8939|8927|8940.9|8928.9|8940.9|8928.9|8939|8927|0
1698646500000|2023-10-30 06:15:00|8939|8927|8937.1|8925.1|8941|8929|8937.1|8925.1|0
1698646800000|2023-10-30 06:20:00|8939.1|8927.1|8937.1|8925.1|8939.1|8927.1|8937.1|8925.1|0
1698647100000|2023-10-30 06:25:00|8937|8925|8939|8927|8939|8927|8937|8925|0
1698647400000|2023-10-30 06:30:00|8942.9|8930.9|8949.8|8937.8|8952.7|8940.7|8942.9|8930.9|0
1698647700000|2023-10-30 06:35:00|8950.7|8938.7|8952.7|8940.7|8956.5|8944.5|8948.8|8936.8|0
1698648000000|2023-10-30 06:40:00|8954.6|8942.6|8950.7|8938.7|8954.6|8942.6|8950.7|8938.7|0
1698648300000|2023-10-30 06:45:00|8948.8|8936.8|8948.8|8936.8|8950.7|8938.7|8948.7|8936.7|0
1698648600000|2023-10-30 06:50:00|8948.7|8936.7|8950.7|8938.7|8950.7|8938.7|8946.8|8934.8|0
1698648900000|2023-10-30 06:55:00|8952.7|8940.7|8956.7|8944.7|8956.7|8944.7|8952.7|8940.7|0
1698649200000|2023-10-30 07:00:00|8954.7|8942.7|8929.6|8924.6|8954.7|8942.7|8928.1|8923.1|98
1698649500000|2023-10-30 07:05:00|8928.6|8923.6|8935.1|8930.1|8940.1|8935.1|8928.6|8923.6|73
1698649800000|2023-10-30 07:10:00|8934.6|8929.6|8931.1|8926.1|8935.6|8930.6|8929.1|8924.1|55
1698650100000|2023-10-30 07:15:00|8931.6|8926.6|8927.1|8922.1|8934.1|8929.1|8926.6|8921.6|67
1698650400000|2023-10-30 07:20:00|8928.6|8923.6|8930.1|8925.1|8933.6|8928.6|8928.6|8923.6|66
1698650700000|2023-10-30 07:25:00|8929.6|8924.6|8930.6|8925.6|8932.1|8927.1|8927.1|8922.1|56
1698651000000|2023-10-30 07:30:00|8931.1|8926.1|8945.6|8940.6|8948.1|8943.1|8931.1|8926.1|57
1698651300000|2023-10-30 07:35:00|8946.6|8941.6|8943.6|8938.6|8950.6|8945.6|8942.1|8937.1|34
1698651600000|2023-10-30 07:40:00|8943.1|8938.1|8947.6|8942.6|8948.1|8943.1|8940.6|8935.6|23
1698651900000|2023-10-30 07:45:00|8947.1|8942.1|8951.6|8946.6|8955.1|8950.1|8947.1|8942.1|26
1698652200000|2023-10-30 07:50:00|8952.1|8947.1|8957.1|8952.1|8957.6|8952.6|8950.1|8945.1|17
1698652500000|2023-10-30 07:55:00|8957.6|8952.6|8954.6|8949.6|8959.6|8954.6|8952.1|8947.1|32
1698652800000|2023-10-30 08:00:00|8953.6|8948.6|8971.1|8966.1|8979.1|8974.1|8948.1|8943.1|581
1698653100000|2023-10-30 08:05:00|8971.6|8966.6|8961.6|8956.6|8979.6|8974.6|8951.1|8946.1|305
1698653400000|2023-10-30 08:10:00|8962.6|8957.6|8980.6|8975.6|8981.6|8976.6|8961.6|8956.6|204
1698653700000|2023-10-30 08:15:00|8981.1|8976.1|8981.6|8976.6|8986.6|8981.6|8978.6|8973.6|98
1698654000000|2023-10-30 08:20:00|8982.1|8977.1|8981.6|8976.6|8989.1|8984.1|8979.6|8974.6|160
1698654300000|2023-10-30 08:25:00|8982.1|8977.1|8996.6|8991.6|8997.1|8992.1|8975.6|8970.6|145
1698654600000|2023-10-30 08:30:00|8997.6|8992.6|8993.6|8988.6|9001.6|8996.6|8991.1|8986.1|148
1698654900000|2023-10-30 08:35:00|8994.1|8989.1|8996.6|8991.6|9000.6|8995.6|8984.1|8979.1|191
1698655200000|2023-10-30 08:40:00|8997|8992|8980|8975|8998|8993|8978|8973|71
1698655500000|2023-10-30 08:45:00|8980.5|8975.5|8969|8964|8984|8979|8968.5|8963.5|96
1698655800000|2023-10-30 08:50:00|8968.5|8963.5|8986|8981|8986.5|8981.5|8967|8962|69
1698656100000|2023-10-30 08:55:00|8986.5|8981.5|8992|8987|8996|8991|8982|8977|65
1698656400000|2023-10-30 09:00:00|8991.5|8986.5|9013|9008|9013|9008|8991.5|8986.5|95
1698656700000|2023-10-30 09:05:00|9012.5|9007.5|9015|9010|9019.5|9014.5|9008|9003|84
1698657000000|2023-10-30 09:10:00|9015.5|9010.5|9010|9005|9021.5|9016.5|9009|9004|64
1698657300000|2023-10-30 09:15:00|9010.5|9005.5|9019.5|9014.5|9020|9015|9010.5|9005.5|100
1698657600000|2023-10-30 09:20:00|9020|9015|9020.5|9015.5|9026|9021|9019.5|9014.5|85
1698657900000|2023-10-30 09:25:00|9019.5|9014.5|9016|9011|9023|9018|9013|9008|127
1698658200000|2023-10-30 09:30:00|9016.5|9011.5|9015|9010|9018.5|9013.5|9011.5|9006.5|81
1698658500000|2023-10-30 09:35:00|9015.5|9010.5|9012|9007|9016.5|9011.5|9006.5|9001.5|75
1698658800000|2023-10-30 09:40:00|9011.5|9006.5|9013|9008|9014.5|9009.5|9007|9002|53
1698659100000|2023-10-30 09:45:00|9013.5|9008.5|9017|9012|9018.5|9013.5|9012|9007|72
1698659400000|2023-10-30 09:50:00|9016|9011|9021|9016|9021|9016|9013|9008|62
1698659700000|2023-10-30 09:55:00|9021.5|9016.5|9017.5|9012.5|9021.5|9016.5|9017|9012|43
1698660000000|2023-10-30 10:00:00|9017|9012|9017.5|9012.5|9024|9019|9017|9012|78
1698660300000|2023-10-30 10:05:00|9018|9013|9028.5|9023.5|9028.5|9023.5|9018|9013|88
1698660600000|2023-10-30 10:10:00|9029.5|9024.5|9022|9017|9035.5|9030.5|9022|9017|135
1698660900000|2023-10-30 10:15:00|9022.5|9017.5|9021.5|9016.5|9027|9022|9020|9015|85
1698661200000|2023-10-30 10:20:00|9022|9017|9005|9000|9022|9017|9004.5|8999.5|79
1698661500000|2023-10-30 10:25:00|9005.5|9000.5|9015|9010|9015|9010|9004|8999|61
1698661800000|2023-10-30 10:30:00|9015.5|9010.5|9012|9007|9017|9012|9010.5|9005.5|126
1698662100000|2023-10-30 10:35:00|9012.5|9007.5|9015.5|9010.5|9015.5|9010.5|9009.5|9004.5|76
1698662400000|2023-10-30 10:40:00|9016|9011|9025.5|9020.5|9027.5|9022.5|9015.5|9010.5|111
1698662700000|2023-10-30 10:45:00|9026|9021|9022.5|9017.5|9026.5|9021.5|9020.5|9015.5|87
1698663000000|2023-10-30 10:50:00|9023|9018|9035|9030|9038|9033|9021.5|9016.5|149
1698663300000|2023-10-30 10:55:00|9035.5|9030.5|9024|9019|9037.5|9032.5|9023.5|9018.5|110
1698663600000|2023-10-30 11:00:00|9024.5|9019.5|9028.5|9023.5|9032.5|9027.5|9023|9018|76
1698663900000|2023-10-30 11:05:00|9027.5|9022.5|9023|9018|9031|9026|9022|9017|49
1698664200000|2023-10-30 11:10:00|9023.5|9018.5|9013.5|9008.5|9024.5|9019.5|9013.5|9008.5|31
1698664500000|2023-10-30 11:15:00|9014|9009|9017|9012|9021.5|9016.5|9013.5|9008.5|37
1698664800000|2023-10-30 11:20:00|9017.5|9012.5|9019.5|9014.5|9020|9015|9014|9009|26
1698665100000|2023-10-30 11:25:00|9019|9014|9020|9015|9024|9019|9017.5|9012.5|28
1698665400000|2023-10-30 11:30:00|9020.5|9015.5|9026|9021|9028.5|9023.5|9017|9012|35
1698665700000|2023-10-30 11:35:00|9024.5|9019.5|9030.5|9025.5|9031.5|9026.5|9024|9019|47
1698666000000|2023-10-30 11:40:00|9029.5|9024.5|9032.5|9027.5|9035|9030|9027.5|9022.5|79
1698666300000|2023-10-30 11:45:00|9033|9028|9031.5|9026.5|9035.5|9030.5|9029.5|9024.5|83
1698666600000|2023-10-30 11:50:00|9031|9026|9027|9022|9032.5|9027.5|9027|9022|40
1698666900000|2023-10-30 11:55:00|9026.5|9021.5|9029|9024|9030|9025|9026|9021|23
1698667200000|2023-10-30 12:00:00|9029.5|9024.5|9023|9018|9030|9025|9022|9017|81
1698667500000|2023-10-30 12:05:00|9022.5|9017.5|9025.5|9020.5|9026|9021|9018.5|9013.5|53
1698667800000|2023-10-30 12:10:00|9025|9020|9021|9016|9025|9020|9018|9013|51
1698668100000|2023-10-30 12:15:00|9021.5|9016.5|9024|9019|9027|9022|9020.5|9015.5|25
1698668400000|2023-10-30 12:20:00|9024.5|9019.5|9020|9015|9025|9020|9018|9013|45
1698668700000|2023-10-30 12:25:00|9019.5|9014.5|9019|9014|9021|9016|9017|9012|33
1698669000000|2023-10-30 12:30:00|9019.5|9014.5|9018|9013|9021|9016|9017|9012|50
1698669300000|2023-10-30 12:35:00|9017.5|9012.5|9016|9011|9019.5|9014.5|9013|9008|48
1698669600000|2023-10-30 12:40:00|9016.3|9011.3|9022.3|9017.3|9026.3|9021.3|9015.8|9010.8|47
1698669900000|2023-10-30 12:45:00|9021.8|9016.8|9011.3|9006.3|9022.8|9017.8|9011.3|9006.3|37
1698670200000|2023-10-30 12:50:00|9010.8|9005.8|9009.3|9004.3|9017.3|9012.3|9008.3|9003.3|41
1698670500000|2023-10-30 12:55:00|9008.8|9003.8|9019.3|9014.3|9019.8|9014.8|9007.8|9002.8|38
1698670800000|2023-10-30 13:00:00|9018.8|9013.8|9019.3|9014.3|9025.3|9020.3|9016.8|9011.8|57
1698671100000|2023-10-30 13:05:00|9018.8|9013.8|9012.3|9007.3|9019.8|9014.8|9009.3|9004.3|58
1698671400000|2023-10-30 13:10:00|9011.8|9006.8|9023.3|9018.3|9023.8|9018.8|9011.8|9006.8|84
1698671700000|2023-10-30 13:15:00|9022.8|9017.8|9028.8|9023.8|9029.8|9024.8|9022.8|9017.8|106
1698672000000|2023-10-30 13:20:00|9029.8|9024.8|9031.8|9026.8|9033.8|9028.8|9028.3|9023.3|76
1698672300000|2023-10-30 13:25:00|9032.3|9027.3|9029.3|9024.3|9035.3|9030.3|9028.8|9023.8|61
1698672600000|2023-10-30 13:30:00|9029.8|9024.8|9036.8|9031.8|9043.3|9038.3|9028.3|9023.3|123
1698672900000|2023-10-30 13:35:00|9037.3|9032.3|9045.3|9040.3|9047.3|9042.3|9036.3|9031.3|138
1698673200000|2023-10-30 13:40:00|9044.8|9039.8|9046.3|9041.3|9048.8|9043.8|9040.3|9035.3|78
1698673500000|2023-10-30 13:45:00|9046.8|9041.8|9048.3|9043.3|9051.3|9046.3|9045.8|9040.8|94
1698673800000|2023-10-30 13:50:00|9048.8|9043.8|9046.3|9041.3|9052.3|9047.3|9042.3|9037.3|67
1698674100000|2023-10-30 13:55:00|9046.8|9041.8|9048.3|9043.3|9050.3|9045.3|9041.8|9036.8|66
1698674400000|2023-10-30 14:00:00|9048.8|9043.8|9030.8|9025.8|9051.3|9046.3|9030.3|9025.3|117
1698674700000|2023-10-30 14:05:00|9030.3|9025.3|9033.3|9028.3|9038.3|9033.3|9026.8|9021.8|126
1698675000000|2023-10-30 14:10:00|9032.8|9027.8|9035.3|9030.3|9036.8|9031.8|9027.3|9022.3|78
1698675300000|2023-10-30 14:15:00|9035.8|9030.8|9029.3|9024.3|9037.3|9032.3|9023.3|9018.3|65
1698675600000|2023-10-30 14:20:00|9028.8|9023.8|9022.3|9017.3|9029.8|9024.8|9020.8|9015.8|80
1698675900000|2023-10-30 14:25:00|9021.8|9016.8|9019.8|9014.8|9025.3|9020.3|9014.8|9009.8|171
1698676200000|2023-10-30 14:30:00|9019.3|9014.3|9025.8|9020.8|9026.8|9021.8|9017.8|9012.8|88
1698676500000|2023-10-30 14:35:00|9025.3|9020.3|9023.3|9018.3|9030.8|9025.8|9022.8|9017.8|110
1698676800000|2023-10-30 14:40:00|9023.8|9018.8|9014.3|9009.3|9023.8|9018.8|9013.3|9008.3|75
1698677100000|2023-10-30 14:45:00|9013.8|9008.8|9021.8|9016.8|9024.8|9019.8|9013.3|9008.3|78
1698677400000|2023-10-30 14:50:00|9021.3|9016.3|9026.3|9021.3|9028.3|9023.3|9020.3|9015.3|107
1698677700000|2023-10-30 14:55:00|9025.8|9020.8|9022.8|9017.8|9026.3|9021.3|9019.8|9014.8|107
1698678000000|2023-10-30 15:00:00|9023.3|9018.3|9033.3|9028.3|9036.3|9031.3|9022.3|9017.3|123
1698678300000|2023-10-30 15:05:00|9032.8|9027.8|9034.8|9029.8|9038.8|9033.8|9030.3|9025.3|137
1698678600000|2023-10-30 15:10:00|9034.3|9029.3|9035.8|9030.8|9041.3|9036.3|9033.3|9028.3|139
1698678900000|2023-10-30 15:15:00|9036.3|9031.3|9025.3|9020.3|9036.8|9031.8|9022.8|9017.8|78
1698679200000|2023-10-30 15:20:00|9025.8|9020.8|9015.8|9010.8|9028.3|9023.3|9012.3|9007.3|73
1698679500000|2023-10-30 15:25:00|9015.3|9010.3|9019.3|9014.3|9023.8|9018.8|9014.3|9009.3|59
1698679800000|2023-10-30 15:30:00|9018.8|9013.8|9024.3|9019.3|9025.3|9020.3|9018.8|9013.8|81
1698680100000|2023-10-30 15:35:00|9023.8|9018.8|9015.3|9010.3|9027.3|9022.3|9015.3|9010.3|79
1698680400000|2023-10-30 15:40:00|9014.3|9009.3|9018.3|9013.3|9019.3|9014.3|9012.8|9007.8|58
1698680700000|2023-10-30 15:45:00|9018.8|9013.8|9022.3|9017.3|9024.3|9019.3|9015.8|9010.8|70
1698681000000|2023-10-30 15:50:00|9021.8|9016.8|9021.8|9016.8|9027.3|9022.3|9021.3|9016.3|100
1698681300000|2023-10-30 15:55:00|9021.3|9016.3|9028.8|9023.8|9030.3|9025.3|9019.3|9014.3|74
1698681600000|2023-10-30 16:00:00|9027.8|9022.8|9031.3|9026.3|9031.8|9026.8|9025.3|9020.3|65
1698681900000|2023-10-30 16:05:00|9031.8|9026.8|9024.3|9019.3|9032.8|9027.8|9022.8|9017.8|78
1698682200000|2023-10-30 16:10:00|9024.8|9019.8|9026.3|9021.3|9033.3|9028.3|9024.8|9019.8|89
1698682500000|2023-10-30 16:15:00|9026.8|9021.8|9023.3|9018.3|9032.3|9027.3|9020.3|9015.3|110
1698682800000|2023-10-30 16:20:00|9023.8|9018.8|9020.3|9015.3|9025.8|9020.8|9018.3|9013.3|96
1698683100000|2023-10-30 16:25:00|9019.8|9014.8|9015.8|9010.8|9021.3|9016.3|9014.3|9009.3|224
1698683400000|2023-10-30 16:30:00|8984.5|8977.5|8988.5|8981.5|8990.5|8984.5|8981.5|8975.5|471
1698683700000|2023-10-30 16:35:00|8987.5|8980.5|8986.5|8979.5|8991.5|8984.5|8983.5|8977.5|211
1698684000000|2023-10-30 16:40:00|8985.5|8980.5|8979.5|8972.5|8986.5|8980.5|8976.5|8970.5|29
1698684300000|2023-10-30 16:45:00|8978.5|8971.5|8981.5|8974.5|8981.5|8974.5|8972.5|8966.5|152
1698684600000|2023-10-30 16:50:00|8982.5|8975.5|8981.5|8975.5|8985.5|8979.5|8981.5|8974.5|15
1698684900000|2023-10-30 16:55:00|8982.5|8976.5|8985.5|8978.5|8985.5|8979.5|8982.5|8975.5|76
1698685200000|2023-10-30 17:00:00|8986.5|8979.5|8985.5|8979.5|8986.5|8980.5|8980.5|8973.5|9
1698685500000|2023-10-30 17:05:00|8986.5|8980.5|8989.5|8982.5|8990.5|8984.5|8985.5|8978.5|15
1698685800000|2023-10-30 17:10:00|8990.5|8983.5|8988.5|8981.5|8990.5|8984.5|8986.5|8979.5|3
1698686100000|2023-10-30 17:15:00|8989.5|8982.5|8990.5|8984.5|8990.5|8984.5|8987.5|8981.5|5
1698686400000|2023-10-30 17:20:00|8989.5|8983.5|8995.5|8988.5|8995.5|8988.5|8988.5|8981.5|9
1698686700000|2023-10-30 17:25:00|8994.5|8987.5|9003.5|8996.5|9003.5|8997.5|8994.5|8987.5|23
1698687000000|2023-10-30 17:30:00|9004.5|8997.5|9002.5|8996.5|9007.5|9000.5|9001.5|8995.5|38
1698687300000|2023-10-30 17:35:00|9001.5|8995.5|9005.5|8998.5|9005.5|8999.5|9000.5|8994.5|25
1698687600000|2023-10-30 17:40:00|9005.5|8997.5|9006.5|8999.5|9006.5|8999.5|9001.5|8995.5|25
1698687900000|2023-10-30 17:45:00|9005.5|9000.5|9006.5|9000.5|9007.5|9000.5|9005.5|8998.5|36
1698688200000|2023-10-30 17:50:00|9007.5|9001.5|9010.5|9003.5|9010.5|9004.5|9006.5|8999.5|23
1698688500000|2023-10-30 17:55:00|9009.5|9004.5|9011.5|9004.5|9011.5|9004.5|9006.5|9000.5|12
1698688800000|2023-10-30 18:00:00|9012.5|9003.5|9012.5|9005.5|9012.5|9005.5|9009.5|9002.5|3
1698689100000|2023-10-30 18:05:00|9011.5|9004.5|9009.5|9001.5|9012.5|9004.5|9007.5|9000.5|10
1698689400000|2023-10-30 18:10:00|9010.5|9002.5|9010.5|9002.5|9011.5|9003.5|9010.5|9002.5|1
1698689700000|2023-10-30 18:15:00|9008.5|9001.5|9005.5|8999.5|9008.5|9001.5|9002.5|8994.5|16
1698690000000|2023-10-30 18:20:00|9004.5|8997.5|9006.5|8998.5|9007.5|9000.5|9003.5|8996.5|19
1698690300000|2023-10-30 18:25:00|9007.5|9001.5|9008.5|9000.5|9010.5|9004.5|9006.5|8998.5|53
1698690600000|2023-10-30 18:30:00|9009.5|9001.5|9010.5|9003.5|9010.5|9003.5|9006.5|9000.5|9
1698690900000|2023-10-30 18:35:00|9009.5|9002.5|9010.5|9003.5|9013.5|9006.5|9008.5|9002.5|22
1698691200000|2023-10-30 18:40:00|9009.5|9004.5|9010.5|9003.5|9011.5|9004.5|9007.5|9001.5|21
1698691500000|2023-10-30 18:45:00|9009.5|9002.5|9011.5|9004.5|9011.5|9005.5|9008.5|9001.5|35
1698691800000|2023-10-30 18:50:00|9010.5|9005.5|9007.5|8999.5|9011.5|9005.5|9005.5|8998.5|17
1698692100000|2023-10-30 18:55:00|9006.5|8998.5|9007.5|8995.5|9007.5|8999.5|9001.5|8993.5|30
1698692400000|2023-10-30 19:00:00|9007.6|8995.6|9011.4|8999.4|9013.6|9001.6|9005.3|8993.3|0
1698692700000|2023-10-30 19:05:00|9011.3|8999.3|9011.4|8999.4|9013.5|9001.5|9009.3|8997.3|0
1698693000000|2023-10-30 19:10:00|9011.3|8999.3|9013.4|9001.4|9013.5|9001.5|9009.3|8997.3|0
1698693300000|2023-10-30 19:15:00|9013.5|9001.5|9015.5|9003.5|9015.5|9003.5|9011.4|8999.4|0
1698693600000|2023-10-30 19:20:00|9015.4|9003.4|9017.5|9005.5|9017.5|9005.5|9013.5|9001.5|0
1698693900000|2023-10-30 19:25:00|9017.4|9005.4|9013.3|9001.3|9017.5|9005.5|9013.3|9001.3|0
1698694200000|2023-10-30 19:30:00|9013.4|9001.4|9015.2|9003.2|9015.3|9003.3|9013.3|9001.3|0
1698694500000|2023-10-30 19:35:00|9015.3|9003.3|9017.2|9005.2|9019.3|9007.3|9015.2|9003.2|0
1698694800000|2023-10-30 19:40:00|9017.3|9005.3|9015.2|9003.2|9017.3|9005.3|9013.1|9001.1|0
1698695100000|2023-10-30 19:45:00|9013.2|9001.2|9015.1|9003.1|9017.2|9005.2|9013.1|9001.1|0
1698695400000|2023-10-30 19:50:00|9015.2|9003.2|9015|9003|9017.1|9005.1|9013|9001|0
1698695700000|2023-10-30 19:55:00|9017|9005|9012.8|9000.8|9017|9005|9010.8|8998.8|0
1698696000000|2023-10-30 20:00:00|9010.8|8998.8|9008.8|8996.8|9012.9|9000.9|9008.7|8996.7|0
1698696300000|2023-10-30 20:05:00|9008.9|8996.9|9008.9|8996.9|9008.9|8996.9|9008.8|8996.8|0
1698696600000|2023-10-30 20:10:00|9006.9|8994.9|9008.9|8996.9|9009|8997|9006.9|8994.9|0
1698696900000|2023-10-30 20:15:00|9009|8997|9008.9|8996.9|9009|8997|9007|8995|0
1698697200000|2023-10-30 20:20:00|9007|8995|9006.9|8994.9|9007.9|8995.9|9006.9|8994.9|0
1698697500000|2023-10-30 20:25:00|9006.8|8994.8|9006.8|8994.8|9006.9|8994.9|9004.9|8992.9|0
1698697800000|2023-10-30 20:30:00|9005.9|8993.9|9004.9|8992.9|9005.9|8993.9|9004.9|8992.9|0
1698698100000|2023-10-30 20:35:00|9004.8|8992.8|9004.8|8992.8|9004.8|8992.8|9004.8|8992.8|0
1698698400000|2023-10-30 20:40:00|9006.8|8994.8|9006.8|8994.8|9006.8|8994.8|9004.8|8992.8|0
1698698700000|2023-10-30 20:45:00|9006.7|8994.7|9006.8|8994.8|9006.8|8994.8|9004.8|8992.8|0
1698699300000|2023-10-30 20:55:00|9005.8|8993.8|9006.9|8994.9|9006.9|8994.9|9004.9|8992.9|0
1698699600000|2023-10-30 21:00:00|9006.5|8994.5|9006.1|8994.1|9006.5|8994.5|9005.9|8993.9|0
1698699900000|2023-10-30 21:05:00|9006.5|8994.5|9005.7|8993.7|9006.5|8994.5|9005.3|8993.3|0
1698700200000|2023-10-30 21:10:00|9005.5|8993.5|9005.7|8993.7|9005.9|8993.9|9005.5|8993.5|0
1698700500000|2023-10-30 21:15:00|9005.9|8993.9|9005.3|8993.3|9005.9|8993.9|9005.3|8993.3|0
1698700800000|2023-10-30 21:20:00|9005.1|8993.1|9005.3|8993.3|9005.3|8993.3|9004.7|8992.7|0
1698701100000|2023-10-30 21:25:00|9005.1|8993.1|9005.1|8993.1|9005.1|8993.1|9003.3|8991.3|0
1698701400000|2023-10-30 21:30:00|9006.3|8994.3|9005.5|8993.5|9006.3|8994.3|9005.3|8993.3|0
1698701700000|2023-10-30 21:35:00|9005.9|8993.9|9005.7|8993.7|9006.9|8994.9|9005.5|8993.5|0
1698702000000|2023-10-30 21:40:00|9005.5|8993.5|9005.9|8993.9|9005.9|8993.9|9005.5|8993.5|0
1698702300000|2023-10-30 21:45:00|9005.5|8993.5|9006.1|8994.1|9006.1|8994.1|9005.5|8993.5|0
1698702600000|2023-10-30 21:50:00|9005.7|8993.7|9006.1|8994.1|9006.1|8994.1|9005.7|8993.7|0
1698702900000|2023-10-30 21:55:00|9006|8994|9004.3|8992.3|9006|8994|9004.3|8992.3|0
1698703200000|2023-10-30 22:00:00|9005.5|8993.5|9006.1|8994.1|9006.7|8994.7|9003.9|8991.9|0
1698703500000|2023-10-30 22:05:00|9005.7|8993.7|9002.3|8990.3|9006.7|8994.7|9001.9|8989.9|0
1698703800000|2023-10-30 22:10:00|9002.5|8990.5|9001.2|8989.2|9002.7|8990.7|9000.8|8988.8|0
1698704100000|2023-10-30 22:15:00|9001.3|8989.3|9003.2|8991.2|9004.7|8992.7|9001.3|8989.3|0
1698704400000|2023-10-30 22:20:00|9003.3|8991.3|9004.7|8992.7|9004.7|8992.7|9003.2|8991.2|0
1698704700000|2023-10-30 22:25:00|9004.6|8992.6|9005.2|8993.2|9005.7|8993.7|9004.2|8992.2|0
1698705000000|2023-10-30 22:30:00|9005.3|8993.3|9005.2|8993.2|9005.7|8993.7|9005.2|8993.2|0
1698705300000|2023-10-30 22:35:00|9005.3|8993.3|9004.2|8992.2|9005.7|8993.7|9003.6|8991.6|0
1698705600000|2023-10-30 22:40:00|9004.3|8992.3|9006.7|8994.7|9006.7|8994.7|9004.3|8992.3|0
1698705900000|2023-10-30 22:45:00|9006.6|8994.6|9005.2|8993.2|9006.6|8994.6|9004.7|8992.7|0
1698706200000|2023-10-30 22:50:00|9004.9|8992.9|9005.7|8993.7|9005.7|8993.7|9004.7|8992.7|0
1698706500000|2023-10-30 22:55:00|9005.6|8993.6|9004.7|8992.7|9005.6|8993.6|9004.7|8992.7|0
1698706800000|2023-10-30 23:00:00|9004.6|8992.6|9002.2|8990.2|9004.7|8992.7|9002.2|8990.2|0
1698707100000|2023-10-30 23:05:00|9001.8|8989.8|9005.8|8993.8|9006.1|8994.1|9001.8|8989.8|0
1698707400000|2023-10-30 23:10:00|9005.6|8993.6|9005.8|8993.8|9005.8|8993.8|9005|8993|0
1698707700000|2023-10-30 23:15:00|9005.6|8993.6|9004|8992|9005.8|8993.8|9004|8992|0
1698708000000|2023-10-30 23:20:00|9004.4|8992.4|9005|8993|9005|8993|9004.2|8992.2|0
1698708300000|2023-10-30 23:25:00|9004.9|8992.9|9004.4|8992.4|9004.9|8992.9|9003.4|8991.4|0
1698708600000|2023-10-30 23:30:00|9005|8993|9005.4|8993.4|9005.6|8993.6|9004|8992|0
1698708900000|2023-10-30 23:35:00|9005.8|8993.8|9006.4|8994.4|9006.8|8994.8|9005.4|8993.4|0
1698709200000|2023-10-30 23:40:00|9006.2|8994.2|9005.8|8993.8|9006.4|8994.4|9005.8|8993.8|0
1698709500000|2023-10-30 23:45:00|9006.2|8994.2|9004.4|8992.4|9006.4|8994.4|9004.2|8992.2|0
1698709800000|2023-10-30 23:50:00|9004.6|8992.6|9004|8992|9005.6|8993.6|9004|8992|0
1698710100000|2023-10-30 23:55:00|9003.9|8991.9|9001.6|8989.6|9004|8992|9001|8989|0
1698710400000|2023-10-31 00:00:00|9002|8990|8999.5|8987.5|9002|8990|8998.5|8986.5|0
1698710700000|2023-10-31 00:05:00|8999.3|8987.3|8994.1|8982.1|8999.5|8987.5|8993.1|8981.1|0
1698711000000|2023-10-31 00:10:00|8993.7|8981.7|8994.7|8982.7|8995.7|8983.7|8993.7|8981.7|0
1698711300000|2023-10-31 00:15:00|8994.9|8982.9|8996.5|8984.5|8996.5|8984.5|8991.4|8979.4|0
1698711600000|2023-10-31 00:20:00|8996.4|8984.4|9002.3|8990.3|9002.3|8990.3|8996.4|8984.4|0
1698711900000|2023-10-31 00:25:00|9000.4|8988.4|9002.3|8990.3|9002.4|8990.4|9000.4|8988.4|0
1698712200000|2023-10-31 00:30:00|9000.4|8988.4|9004.3|8992.3|9004.3|8992.3|9000.4|8988.4|0
1698712500000|2023-10-31 00:35:00|9004.4|8992.4|9004.3|8992.3|9006.3|8994.3|9004.3|8992.3|0
1698712800000|2023-10-31 00:40:00|9002.4|8990.4|9000.8|8988.8|9002.8|8990.8|8998.9|8986.9|0
1698713100000|2023-10-31 00:45:00|8999.8|8987.8|9000.8|8988.8|9000.8|8988.8|8998.9|8986.9|0
1698713400000|2023-10-31 00:50:00|9004.7|8992.7|9001.8|8989.8|9004.8|8992.8|9000.9|8988.9|0
1698713700000|2023-10-31 00:55:00|9002.8|8990.8|9004.8|8992.8|9004.8|8992.8|9000.8|8988.8|0
1698714000000|2023-10-31 01:00:00|9003.8|8991.8|9002.8|8990.8|9004.8|8992.8|9002.8|8990.8|0
1698714300000|2023-10-31 01:05:00|9004.8|8992.8|9006.7|8994.7|9006.7|8994.7|9002.8|8990.8|0
1698714600000|2023-10-31 01:10:00|9005.7|8993.7|9002.7|8990.7|9006.7|8994.7|9002.7|8990.7|0
1698714900000|2023-10-31 01:15:00|9000.7|8988.7|9000.7|8988.7|9004.7|8992.7|9000.7|8988.7|0
1698715200000|2023-10-31 01:20:00|9000.8|8988.8|8996.9|8984.9|9002.7|8990.7|8996.8|8984.8|0
1698715500000|2023-10-31 01:25:00|8998.8|8986.8|9000.8|8988.8|9000.8|8988.8|8996.9|8984.9|0
1698715800000|2023-10-31 01:30:00|9000.9|8988.9|8996.7|8984.7|9002.8|8990.8|8996.7|8984.7|0
1698716100000|2023-10-31 01:35:00|8998.6|8986.6|8997.7|8985.7|8998.7|8986.7|8996.6|8984.6|0
1698716400000|2023-10-31 01:40:00|8998.7|8986.7|8992.7|8980.7|8998.7|8986.7|8990.6|8978.6|0
1698716700000|2023-10-31 01:45:00|8992.6|8980.6|8993.7|8981.7|8994.7|8982.7|8990.7|8978.7|0
1698717000000|2023-10-31 01:50:00|8992.7|8980.7|8996.7|8984.7|8998.7|8986.7|8992.7|8980.7|0
1698717300000|2023-10-31 01:55:00|8994.7|8982.7|8990.8|8978.8|8996.7|8984.7|8990.8|8978.8|0
1698717600000|2023-10-31 02:00:00|8992.8|8980.8|8994.8|8982.8|8998.7|8986.7|8990.8|8978.8|0
1698717900000|2023-10-31 02:05:00|8996.8|8984.8|8992.9|8980.9|8996.8|8984.8|8992.9|8980.9|0
1698718200000|2023-10-31 02:10:00|8994.8|8982.8|8992.9|8980.9|8994.8|8982.8|8990.9|8978.9|0
1698718500000|2023-10-31 02:15:00|8991.9|8979.9|8992.8|8980.8|8996.8|8984.8|8990.9|8978.9|0
1698718800000|2023-10-31 02:20:00|8991.9|8979.9|8988.9|8976.9|8992.8|8980.8|8987|8975|0
1698719100000|2023-10-31 02:25:00|8989|8977|8990.9|8978.9|8990.9|8978.9|8988.9|8976.9|0
1698719400000|2023-10-31 02:30:00|8992.9|8980.9|8994.8|8982.8|8994.8|8982.8|8992.9|8980.9|0
1698719700000|2023-10-31 02:35:00|8992.9|8980.9|8992.8|8980.8|8992.9|8980.9|8992.8|8980.8|0
1698720000000|2023-10-31 02:40:00|8990.9|8978.9|8988.9|8976.9|8990.9|8978.9|8986.9|8974.9|0
1698720300000|2023-10-31 02:45:00|8987|8975|8986.9|8974.9|8990.9|8978.9|8986.9|8974.9|0
1698720600000|2023-10-31 02:50:00|8985.9|8973.9|8984.9|8972.9|8986.9|8974.9|8983|8971|0
1698720900000|2023-10-31 02:55:00|8983.9|8971.9|8984.9|8972.9|8984.9|8972.9|8983.9|8971.9|0
1698721200000|2023-10-31 03:00:00|8983|8971|8983|8971|8984.9|8972.9|8980.9|8968.9|0
1698721500000|2023-10-31 03:05:00|8982|8970|8976.9|8964.9|8982|8970|8976.9|8964.9|0
1698721800000|2023-10-31 03:10:00|8975|8963|8972.7|8960.7|8976.9|8964.9|8972.6|8960.6|0
1698722100000|2023-10-31 03:15:00|8970.7|8958.7|8970.8|8958.8|8972.7|8960.7|8970.7|8958.7|0
1698722400000|2023-10-31 03:20:00|8969.8|8957.8|8968.9|8956.9|8970.9|8958.9|8968.9|8956.9|0
1698722700000|2023-10-31 03:25:00|8970.9|8958.9|8982.7|8970.7|8982.7|8970.7|8970.8|8958.8|0
1698723000000|2023-10-31 03:30:00|8980.7|8968.7|8976.9|8964.9|8982.8|8970.8|8975.9|8963.9|0
1698723300000|2023-10-31 03:35:00|8976.8|8964.8|8969|8957|8976.9|8964.9|8968.9|8956.9|0
1698723600000|2023-10-31 03:40:00|8971|8959|8971.1|8959.1|8975|8963|8969|8957|0
1698723900000|2023-10-31 03:45:00|8971|8959|8967|8955|8973|8961|8963|8951|0
1698724200000|2023-10-31 03:50:00|8969|8957|8970.9|8958.9|8970.9|8958.9|8965|8953|0
1698724500000|2023-10-31 03:55:00|8971|8959|8971|8959|8974.9|8962.9|8969|8957|0
1698724800000|2023-10-31 04:00:00|8969|8957|8969|8957|8971|8959|8969|8957|0
1698725100000|2023-10-31 04:05:00|8969.1|8957.1|8977.2|8965.2|8977.2|8965.2|8969|8957|0
1698725400000|2023-10-31 04:10:00|8975.2|8963.2|8971.2|8959.2|8976.2|8964.2|8971.2|8959.2|0
1698725700000|2023-10-31 04:15:00|8973.2|8961.2|8971.3|8959.3|8975.2|8963.2|8971.2|8959.2|0
1698726000000|2023-10-31 04:20:00|8969.3|8957.3|8969.3|8957.3|8971.3|8959.3|8967.3|8955.3|0
1698726300000|2023-10-31 04:25:00|8968.3|8956.3|8970.3|8958.3|8971.3|8959.3|8967.3|8955.3|0
1698726600000|2023-10-31 04:30:00|8969.3|8957.3|8967.2|8955.2|8973.2|8961.2|8967.2|8955.2|0
1698726900000|2023-10-31 04:35:00|8965.3|8953.3|8969.2|8957.2|8969.2|8957.2|8965.3|8953.3|0
1698727200000|2023-10-31 04:40:00|8967.2|8955.2|8967.3|8955.3|8969.2|8957.2|8965.2|8953.2|0
1698727500000|2023-10-31 04:45:00|8969.3|8957.3|8969.3|8957.3|8969.3|8957.3|8967.3|8955.3|0
1698727800000|2023-10-31 04:50:00|8968.3|8956.3|8968.3|8956.3|8969.3|8957.3|8967.3|8955.3|0
1698728100000|2023-10-31 04:55:00|8969.3|8957.3|8968.2|8956.2|8971.3|8959.3|8967.2|8955.2|0
1698728400000|2023-10-31 05:00:00|8967.2|8955.2|8969|8957|8971|8959|8965.1|8953.1|0
1698728700000|2023-10-31 05:05:00|8970|8958|8967|8955|8973|8961|8965.1|8953.1|0
1698729000000|2023-10-31 05:10:00|8967.1|8955.1|8968|8956|8969|8957|8967|8955|0
1698729300000|2023-10-31 05:15:00|8967|8955|8969|8957|8969|8957|8965|8953|0
1698729600000|2023-10-31 05:20:00|8968.1|8956.1|8967|8955|8969.1|8957.1|8967|8955|0
1698729900000|2023-10-31 05:25:00|8969|8957|8965|8953|8969|8957|8965|8953|0
1698730200000|2023-10-31 05:30:00|8963.1|8951.1|8963.1|8951.1|8965.1|8953.1|8963.1|8951.1|0
1698730500000|2023-10-31 05:35:00|8963|8951|8962.1|8950.1|8963.1|8951.1|8961.1|8949.1|0
1698730800000|2023-10-31 05:40:00|8963.1|8951.1|8969|8957|8970.9|8958.9|8963.1|8951.1|0
1698731100000|2023-10-31 05:45:00|8970|8958|8967|8955|8970|8958|8965.1|8953.1|0
1698731400000|2023-10-31 05:50:00|8966|8954|8975.9|8963.9|8976|8964|8965|8953|0
1698731700000|2023-10-31 05:55:00|8974|8962|8975.9|8963.9|8975.9|8963.9|8970|8958|0
1698732000000|2023-10-31 06:00:00|8977.9|8965.9|8971.9|8959.9|8977.9|8965.9|8970|8958|0
1698732300000|2023-10-31 06:05:00|8970.9|8958.9|8973.9|8961.9|8973.9|8961.9|8969.9|8957.9|0
1698732600000|2023-10-31 06:10:00|8971.9|8959.9|8971.9|8959.9|8972.9|8960.9|8968.9|8956.9|0
1698732900000|2023-10-31 06:15:00|8973.9|8961.9|8975.9|8963.9|8975.9|8963.9|8973.9|8961.9|0
1698733200000|2023-10-31 06:20:00|8977.8|8965.8|8985.9|8973.9|8986.9|8974.9|8977.8|8965.8|0
1698733500000|2023-10-31 06:25:00|8984.9|8972.9|8990.9|8978.9|8990.9|8978.9|8984.9|8972.9|0
1698733800000|2023-10-31 06:30:00|8992.9|8980.9|8996.9|8984.9|8996.9|8984.9|8992.8|8980.8|0
1698734100000|2023-10-31 06:35:00|8996.8|8984.8|9000.7|8988.7|9000.7|8988.7|8994.9|8982.9|0
1698734400000|2023-10-31 06:40:00|9000.8|8988.8|9000.7|8988.7|9004.7|8992.7|9000.7|8988.7|0
1698734700000|2023-10-31 06:45:00|9000.8|8988.8|9002.7|8990.7|9002.7|8990.7|9000.8|8988.8|0
1698735000000|2023-10-31 06:50:00|9004.6|8992.6|9004.6|8992.6|9006.6|8994.6|9003.7|8991.7|0
1698735300000|2023-10-31 06:55:00|9004.7|8992.7|9004.7|8992.7|9004.7|8992.7|9002.7|8990.7|0
1698735600000|2023-10-31 07:00:00|9006.6|8994.6|8995|8990|9010.6|9004.5|8986|8981|52
1698735900000|2023-10-31 07:05:00|8998|8993|9003.5|8998.5|9010.5|9005.5|8998|8993|58
1698736200000|2023-10-31 07:10:00|9003|8998|8996.5|8991.5|9004|8999|8992|8987|49
1698736500000|2023-10-31 07:15:00|8998.5|8993.5|8996|8991|8998.5|8993.5|8991|8986|17
1698736800000|2023-10-31 07:20:00|8995.5|8990.5|9005.5|9000.5|9008|9003|8994.5|8989.5|29
1698737100000|2023-10-31 07:25:00|9007|9002|9002|8997|9007|9002|9002|8997|9
1698737400000|2023-10-31 07:30:00|9002.5|8997.5|8999.5|8994.5|9005.5|9000.5|8999|8994|17
1698737700000|2023-10-31 07:35:00|8999|8994|8995|8990|9000.5|8995.5|8989.5|8984.5|26
1698738000000|2023-10-31 07:40:00|8994.5|8989.5|8991|8986|8994.5|8989.5|8987.5|8982.5|15
1698738300000|2023-10-31 07:45:00|8991.5|8986.5|8993.5|8988.5|9001|8996|8990.5|8985.5|24
1698738600000|2023-10-31 07:50:00|8993|8988|8992.5|8987.5|8993|8988|8987.5|8982.5|21
1698738900000|2023-10-31 07:55:00|8992|8987|8986|8981|8992|8987|8986|8981|27
1698739200000|2023-10-31 08:00:00|8988|8983|8967|8962|8996.5|8991.5|8957|8952|665
1698739500000|2023-10-31 08:05:00|8965.5|8960.5|8973.5|8968.5|8980.5|8975.5|8958|8953|327
1698739800000|2023-10-31 08:10:00|8973|8968|8968|8963|8976.5|8971.5|8960.5|8955.5|381
1698740100000|2023-10-31 08:15:00|8967.5|8962.5|8981.5|8976.5|8981.5|8976.5|8963.5|8958.5|288
1698740400000|2023-10-31 08:20:00|8981|8976|8975|8970|8984.5|8979.5|8972|8967|237
1698740700000|2023-10-31 08:25:00|8976|8971|8987|8982|8987.5|8982.5|8969.5|8964.5|163
1698741000000|2023-10-31 08:30:00|8986|8981|8991.5|8986.5|8995|8990|8982.5|8977.5|216
1698741300000|2023-10-31 08:35:00|8991|8986|9003.5|8998.5|9005.5|9000.5|8990|8985|133
1698741600000|2023-10-31 08:40:00|9004|8999|9013.4|9008.4|9015.4|9010.4|9004|8999|122
1698741900000|2023-10-31 08:45:00|9013.9|9008.9|9025.4|9020.4|9025.4|9020.4|9012.4|9007.4|193
1698742200000|2023-10-31 08:50:00|9025.9|9020.9|9042.4|9037.4|9042.4|9037.4|9023.9|9018.9|197
1698742500000|2023-10-31 08:55:00|9042.9|9037.9|9051.9|9046.9|9051.9|9046.9|9038.4|9033.4|126
1698742800000|2023-10-31 09:00:00|9050.9|9045.9|9067.4|9062.4|9067.9|9062.9|9047.9|9042.9|362
1698743100000|2023-10-31 09:05:00|9067.9|9062.9|9055.4|9050.4|9068.9|9063.9|9046.9|9041.9|246
1698743400000|2023-10-31 09:10:00|9054.9|9049.9|9051.4|9046.4|9060.9|9055.9|9050.9|9045.9|166
1698743700000|2023-10-31 09:15:00|9051.9|9046.9|9042.4|9037.4|9053.9|9048.9|9040.9|9035.9|180
1698744000000|2023-10-31 09:20:00|9041.9|9036.9|9033.4|9028.4|9043.4|9038.4|9033.4|9028.4|131
1698744300000|2023-10-31 09:25:00|9033.9|9028.9|9042.4|9037.4|9044.4|9039.4|9033.4|9028.4|85
1698744600000|2023-10-31 09:30:00|9042.9|9037.9|9061.9|9056.9|9061.9|9056.9|9039.4|9034.4|82
1698744900000|2023-10-31 09:35:00|9062.4|9057.4|9063.9|9058.9|9063.9|9058.9|9048.9|9043.9|64
1698745200000|2023-10-31 09:40:00|9064.4|9059.4|9067.4|9062.4|9074.9|9069.9|9062.4|9057.4|134
1698745500000|2023-10-31 09:45:00|9067.9|9062.9|9078.4|9073.4|9079.4|9074.4|9067.9|9062.9|88
1698745800000|2023-10-31 09:50:00|9078.9|9073.9|9077.4|9072.4|9082.4|9077.4|9074.9|9069.9|92
1698746100000|2023-10-31 09:55:00|9077.9|9072.9|9071.4|9066.4|9079.4|9074.4|9068.4|9063.4|65
1698746400000|2023-10-31 10:00:00|9069.4|9064.4|9071.4|9066.4|9072.9|9067.9|9067.4|9062.4|105
1698746700000|2023-10-31 10:05:00|9071.9|9066.9|9070.4|9065.4|9081.4|9076.4|9069.9|9064.9|99
1698747000000|2023-10-31 10:10:00|9070.9|9065.9|9068.4|9063.4|9075.4|9070.4|9067.4|9062.4|98
1698747300000|2023-10-31 10:15:00|9069.4|9064.4|9074.9|9069.9|9074.9|9069.9|9064.9|9059.9|94
1698747600000|2023-10-31 10:20:00|9075.9|9070.9|9073.4|9068.4|9079.4|9074.4|9072.9|9067.9|85
1698747900000|2023-10-31 10:25:00|9072.9|9067.9|9071.9|9066.9|9076.9|9071.9|9067.9|9062.9|61
1698748200000|2023-10-31 10:30:00|9072.4|9067.4|9075.4|9070.4|9077.4|9072.4|9069.9|9064.9|150
1698748500000|2023-10-31 10:35:00|9074.9|9069.9|9076.9|9071.9|9077.4|9072.4|9072.9|9067.9|142
1698748800000|2023-10-31 10:40:00|9075.9|9070.9|9078.9|9073.9|9079.4|9074.4|9073.9|9068.9|272
1698749100000|2023-10-31 10:45:00|9078.4|9073.4|9083.4|9078.4|9083.9|9078.9|9074.9|9069.9|159
1698749400000|2023-10-31 10:50:00|9083.9|9078.9|9076.9|9071.9|9085.4|9080.4|9076.9|9071.9|148
1698749700000|2023-10-31 10:55:00|9075.9|9070.9|9078.9|9073.9|9079.9|9074.9|9075.9|9070.9|124
1698750000000|2023-10-31 11:00:00|9077.9|9072.9|9077.4|9072.4|9080.9|9075.9|9076.4|9071.4|111
1698750300000|2023-10-31 11:05:00|9077.9|9072.9|9077.4|9072.4|9078.4|9073.4|9075.4|9070.4|164
1698750600000|2023-10-31 11:10:00|9077.9|9072.9|9080.9|9075.9|9082.9|9077.9|9076.9|9071.9|79
1698750900000|2023-10-31 11:15:00|9081.4|9076.4|9083.4|9078.4|9084.9|9079.9|9079.9|9074.9|95
1698751200000|2023-10-31 11:20:00|9083.9|9078.9|9084.9|9079.9|9086.4|9081.4|9081.9|9076.9|107
1698751500000|2023-10-31 11:25:00|9085.4|9080.4|9079.9|9074.9|9088.9|9083.9|9077.9|9072.9|135
1698751800000|2023-10-31 11:30:00|9078.9|9073.9|9081.4|9076.4|9082.9|9077.9|9076.9|9071.9|159
1698752100000|2023-10-31 11:35:00|9081.9|9076.9|9078.4|9073.4|9082.9|9077.9|9077.4|9072.4|60
1698752400000|2023-10-31 11:40:00|9078.9|9073.9|9078.9|9073.9|9083.9|9078.9|9077.9|9072.9|92
1698752700000|2023-10-31 11:45:00|9079.4|9074.4|9071.4|9066.4|9079.9|9074.9|9071.4|9066.4|117
1698753000000|2023-10-31 11:50:00|9071.9|9066.9|9070.9|9065.9|9073.9|9068.9|9067.9|9062.9|57
1698753300000|2023-10-31 11:55:00|9070.4|9065.4|9067.9|9062.9|9070.9|9065.9|9064.9|9059.9|65
1698753600000|2023-10-31 12:00:00|9067.4|9062.4|9070.4|9065.4|9071.4|9066.4|9063.9|9058.9|44
1698753900000|2023-10-31 12:05:00|9069.9|9064.9|9072.4|9067.4|9073.9|9068.9|9068.9|9063.9|29
1698754200000|2023-10-31 12:10:00|9072.9|9067.9|9071.4|9066.4|9074.4|9069.4|9069.4|9064.4|45
1698754500000|2023-10-31 12:15:00|9072.4|9067.4|9070.9|9065.9|9077.4|9072.4|9070.9|9065.9|72
1698754800000|2023-10-31 12:20:00|9070.4|9065.4|9060.4|9055.4|9071.9|9066.9|9059.9|9054.9|74
1698755100000|2023-10-31 12:25:00|9060.9|9055.9|9065.9|9060.9|9067.9|9062.9|9060.9|9055.9|81
1698755400000|2023-10-31 12:30:00|9066.9|9061.9|9058.4|9053.4|9066.9|9061.9|9056.4|9051.4|171
1698755700000|2023-10-31 12:35:00|9057.9|9052.9|9051.4|9046.4|9061.4|9056.4|9050.9|9045.9|63
1698756000000|2023-10-31 12:40:00|9051.8|9046.8|9041.8|9036.8|9054.8|9049.8|9039.3|9034.3|82
1698756300000|2023-10-31 12:45:00|9042.3|9037.3|9046.8|9041.8|9051.8|9046.8|9041.8|9036.8|41
1698756600000|2023-10-31 12:50:00|9046.3|9041.3|9046.3|9041.3|9047.8|9042.8|9041.8|9036.8|37
1698756900000|2023-10-31 12:55:00|9046.8|9041.8|9041.8|9036.8|9048.8|9043.8|9040.8|9035.8|26
1698757200000|2023-10-31 13:00:00|9042.3|9037.3|9042.3|9037.3|9045.3|9040.3|9039.8|9034.8|37
1698757500000|2023-10-31 13:05:00|9041.8|9036.8|9033.3|9028.3|9045.3|9040.3|9031.8|9026.8|42
1698757800000|2023-10-31 13:10:00|9033.8|9028.8|9023.3|9018.3|9034.8|9029.8|9020.3|9015.3|69
1698758100000|2023-10-31 13:15:00|9024.8|9019.8|9018.3|9013.3|9025.3|9020.3|9012.8|9007.8|96
1698758400000|2023-10-31 13:20:00|9017.8|9012.8|9018.8|9013.8|9020.3|9015.3|9012.3|9007.3|67
1698758700000|2023-10-31 13:25:00|9018.3|9013.3|9011.8|9006.8|9018.8|9013.8|9008.3|9003.3|70
1698759000000|2023-10-31 13:30:00|9010.3|9005.3|9014.8|9009.8|9019.8|9014.8|9006.3|9001.3|115
1698759300000|2023-10-31 13:35:00|9014.3|9009.3|9006.8|9001.8|9017.8|9012.8|9006.3|9001.3|73
1698759600000|2023-10-31 13:40:00|9007.3|9002.3|9017.3|9012.3|9020.8|9015.8|9007.3|9002.3|45
1698759900000|2023-10-31 13:45:00|9018.3|9013.3|9022.8|9017.8|9026.8|9021.8|9017.3|9012.3|89
1698760200000|2023-10-31 13:50:00|9022.3|9017.3|9015.8|9010.8|9028.3|9023.3|9010.8|9005.8|68
1698760500000|2023-10-31 13:55:00|9016.3|9011.3|9019.8|9014.8|9024.8|9019.8|9012.8|9007.8|36
1698760800000|2023-10-31 14:00:00|9020.3|9015.3|8999.3|8994.3|9022.8|9017.8|8998.8|8993.8|97
1698761100000|2023-10-31 14:05:00|8998.8|8993.8|9008.8|9003.8|9008.8|9003.8|8994.8|8989.8|101
1698761400000|2023-10-31 14:10:00|9009.3|9004.3|9019.3|9014.3|9023.8|9018.8|9009.3|9004.3|183
1698761700000|2023-10-31 14:15:00|9019.8|9014.8|9020.8|9015.8|9032.3|9027.3|9019.8|9014.8|124
1698762000000|2023-10-31 14:20:00|9021.3|9016.3|9017.8|9012.8|9025.3|9020.3|9014.8|9009.8|100
1698762300000|2023-10-31 14:25:00|9018.3|9013.3|9011.8|9006.8|9018.8|9013.8|9011.3|9006.3|55
1698762600000|2023-10-31 14:30:00|9012.3|9007.3|9002.8|8997.8|9018.8|9013.8|9002.3|8997.3|81
1698762900000|2023-10-31 14:35:00|9001.8|8996.8|8996.8|8991.8|9003.3|8998.3|8994.8|8989.8|94
1698763200000|2023-10-31 14:40:00|8997.3|8992.3|9003.8|8998.8|9005.8|9000.8|8990.8|8985.8|148
1698763500000|2023-10-31 14:45:00|9004.3|8999.3|9003.8|8998.8|9011.8|9006.8|9003.3|8998.3|105
1698763800000|2023-10-31 14:50:00|9004.3|8999.3|9012.8|9007.8|9012.8|9007.8|9004.3|8999.3|117
1698764100000|2023-10-31 14:55:00|9012.3|9007.3|9016.3|9011.3|9016.3|9011.3|9007.3|9002.3|149
1698764400000|2023-10-31 15:00:00|9016.8|9011.8|9015.3|9010.3|9023.3|9018.3|9013.8|9008.8|165
1698764700000|2023-10-31 15:05:00|9015.8|9010.8|9016.8|9011.8|9017.8|9012.8|9010.8|9005.8|80
1698765000000|2023-10-31 15:10:00|9016.5|9011.5|9022.5|9017.5|9024|9019|9014.5|9009.5|54
1698765300000|2023-10-31 15:15:00|9023|9018|9016|9011|9023|9018|9014.5|9009.5|43
1698765600000|2023-10-31 15:20:00|9015.5|9010.5|9013.5|9008.5|9019.5|9014.5|9012.5|9007.5|65
1698765900000|2023-10-31 15:25:00|9014|9009|9013|9008|9024.5|9019.5|9012.5|9007.5|63
1698766200000|2023-10-31 15:30:00|9013.5|9008.5|9014.5|9009.5|9014.5|9009.5|9007|9002|54
1698766500000|2023-10-31 15:35:00|9015|9010|9010.5|9005.5|9016.5|9011.5|9008.5|9003.5|110
1698766800000|2023-10-31 15:40:00|9011|9006|9008.5|9003.5|9011|9006|9003.5|8998.5|134
1698767100000|2023-10-31 15:45:00|9009|9004|9008.5|9003.5|9011.5|9006.5|9007.5|9002.5|46
1698767400000|2023-10-31 15:50:00|9009|9004|9003|8998|9009.5|9004.5|9002.5|8997.5|45
1698767700000|2023-10-31 15:55:00|9003.5|8998.5|9013.5|9008.5|9013.5|9008.5|9003.5|8998.5|61
1698768000000|2023-10-31 16:00:00|9014|9009|9016.5|9011.5|9018|9013|9012.5|9007.5|48
1698768300000|2023-10-31 16:05:00|9016|9011|9017.5|9012.5|9020|9015|9012.5|9007.5|66
1698768600000|2023-10-31 16:10:00|9018|9013|9009|9004|9018.5|9013.5|9008.5|9003.5|69
1698768900000|2023-10-31 16:15:00|9009.5|9004.5|9007.5|9002.5|9012|9007|9000.5|8995.5|134
1698769200000|2023-10-31 16:20:00|9008|9003|9011.5|9006.5|9012|9007|9007.5|9002.5|43
1698769500000|2023-10-31 16:25:00|9011|9006|9014|9009|9014.5|9009.5|9008.5|9003.5|283
1698769800000|2023-10-31 16:30:00|9014.5|9008.5|9022.5|9015.5|9025.5|9019.5|9014.5|9008.5|602
1698770100000|2023-10-31 16:35:00|9021.5|9013.5|9026.5|9020.5|9027.5|9020.5|9008.5|9002.5|260
1698770400000|2023-10-31 16:40:00|9025.5|9019.5|9030.5|9023.5|9036.5|9029.5|9024.5|9018.5|33
1698770700000|2023-10-31 16:45:00|9029.5|9022.5|9026.5|9020.5|9030.5|9023.5|9025.5|9019.5|47
1698771000000|2023-10-31 16:50:00|9025.5|9019.5|9029.5|9022.5|9030.5|9024.5|9025.5|9018.5|42
1698771300000|2023-10-31 16:55:00|9030.5|9023.5|9029.5|9022.5|9032.5|9026.5|9027.5|9021.5|12
1698771600000|2023-10-31 17:00:00|9030.5|9023.5|9031.5|9023.5|9032.5|9025.5|9029.5|9022.5|3
1698771900000|2023-10-31 17:05:00|9030.5|9024.5|9031.5|9024.5|9032.5|9025.5|9028.5|9021.5|8
1698772200000|2023-10-31 17:10:00|9030.5|9023.5|9024.5|9017.5|9030.5|9023.5|9022.5|9016.5|0
1698772500000|2023-10-31 17:15:00|9023.5|9018.5|9027.5|9020.5|9028.5|9022.5|9023.5|9017.5|5
1698772800000|2023-10-31 17:20:00|9028.5|9021.5|9025.5|9018.5|9028.5|9021.5|9024.5|9017.5|2
1698773100000|2023-10-31 17:25:00|9026.5|9019.5|9026.5|9019.5|9027.5|9020.5|9022.5|9016.5|4
1698773400000|2023-10-31 17:30:00|9027.5|9020.5|9029.5|9023.5|9030.5|9023.5|9027.5|9019.5|2
1698773700000|2023-10-31 17:35:00|9030.5|9022.5|9028.5|9021.5|9030.5|9022.5|9025.5|9019.5|5
1698774000000|2023-10-31 17:40:00|9027.5|9020.5|9031.5|9024.5|9032.5|9025.5|9026.5|9019.5|14
1698774300000|2023-10-31 17:45:00|9030.5|9023.5|9031.5|9025.5|9033.5|9026.5|9029.5|9022.5|11
1698774600000|2023-10-31 17:50:00|9032.5|9024.5|9035.5|9028.5|9035.5|9029.5|9029.5|9023.5|23
1698774900000|2023-10-31 17:55:00|9034.5|9027.5|9036.5|9030.5|9038.5|9031.5|9034.5|9027.5|19
1698775200000|2023-10-31 18:00:00|9037.5|9031.5|9037.5|9030.5|9040.5|9033.5|9036.5|9030.5|5
1698775500000|2023-10-31 18:05:00|9038.5|9029.5|9037.5|9030.5|9038.5|9030.5|9036.5|9029.5|6
1698775800000|2023-10-31 18:10:00|9036.5|9029.5|9034.5|9027.5|9037.5|9030.5|9034.5|9027.5|17
1698776100000|2023-10-31 18:15:00|9033.5|9026.5|9028.5|9021.5|9034.5|9026.5|9028.5|9021.5|4
1698776400000|2023-10-31 18:20:00|9027.5|9020.5|9025.5|9018.5|9030.5|9023.5|9024.5|9017.5|5
1698776700000|2023-10-31 18:25:00|9024.5|9017.5|9022.5|9015.5|9024.5|9017.5|9021.5|9014.5|5
1698777000000|2023-10-31 18:30:00|9023.5|9016.5|9027.5|9019.5|9027.5|9019.5|9023.5|9016.5|2
1698777300000|2023-10-31 18:35:00|9026.5|9017.5|9025.5|9017.5|9026.5|9017.5|9023.5|9016.5|3
1698777600000|2023-10-31 18:40:00|9026.5|9018.5|9027.5|9020.5|9028.5|9020.5|9025.5|9017.5|6
1698777900000|2023-10-31 18:45:00|9029.5|9021.5|9031.5|9023.5|9032.5|9025.5|9027.5|9020.5|4
1698778200000|2023-10-31 18:50:00|9030.5|9024.5|9030.5|9022.5|9031.5|9024.5|9029.5|9022.5|4
1698778500000|2023-10-31 18:55:00|9031.5|9023.5|9035|9023|9035|9026.5|9031.5|9022.5|26
1698778800000|2023-10-31 19:00:00|9035.1|9023.1|9037.1|9025.1|9039.1|9027.1|9035|9023|0
1698779100000|2023-10-31 19:05:00|9036.1|9024.1|9037.1|9025.1|9037.1|9025.1|9033.1|9021.1|0
1698779400000|2023-10-31 19:10:00|9039.1|9027.1|9035|9023|9039.1|9027.1|9035|9023|0
1698779700000|2023-10-31 19:15:00|9037|9025|9037.1|9025.1|9037.1|9025.1|9035|9023|0
1698780000000|2023-10-31 19:20:00|9037|9025|9033|9021|9037.1|9025.1|9031|9019|0
1698780300000|2023-10-31 19:25:00|9033.1|9021.1|9035.1|9023.1|9035.1|9023.1|9033|9021|0
1698780600000|2023-10-31 19:30:00|9035|9023|9033|9021|9035.1|9023.1|9031|9019|0
1698780900000|2023-10-31 19:35:00|9032.9|9020.9|9030.9|9018.9|9033|9021|9028.9|9016.9|0
1698781200000|2023-10-31 19:40:00|9030.8|9018.8|9034.9|9022.9|9034.9|9022.9|9028.9|9016.9|0
1698781500000|2023-10-31 19:45:00|9033|9021|9033|9021|9033|9021|9030.9|9018.9|0
1698781800000|2023-10-31 19:50:00|9033.1|9021.1|9036.9|9024.9|9037|9025|9032.9|9020.9|0
1698782100000|2023-10-31 19:55:00|9035|9023|9037.4|9025.4|9041.4|9029.4|9035|9023|0
1698782400000|2023-10-31 20:00:00|9035.4|9023.4|9031.3|9019.3|9037.5|9025.5|9031.3|9019.3|0
1698782700000|2023-10-31 20:05:00|9033.3|9021.3|9033.2|9021.2|9033.3|9021.3|9033.2|9021.2|0
1698783000000|2023-10-31 20:10:00|9031.2|9019.2|9033.1|9021.1|9033.2|9021.2|9031.2|9019.2|0
1698783300000|2023-10-31 20:15:00|9033.2|9021.2|9031.1|9019.1|9033.2|9021.2|9031.1|9019.1|0
1698783600000|2023-10-31 20:20:00|9029.1|9017.1|9029.2|9017.2|9031.1|9019.1|9029.1|9017.1|0
1698783900000|2023-10-31 20:25:00|9029.1|9017.1|9029.1|9017.1|9029.2|9017.2|9029.1|9017.1|0
1698784200000|2023-10-31 20:30:00|9027.2|9015.2|9029.1|9017.1|9029.1|9017.1|9027.2|9015.2|0
1698784800000|2023-10-31 20:40:00|9031.1|9019.1|9029.1|9017.1|9031.1|9019.1|9029.1|9017.1|0
1698785100000|2023-10-31 20:45:00|9031|9019|9031|9019|9031|9019|9031|9019|0
1698785400000|2023-10-31 20:50:00|9032.9|9020.9|9032.9|9020.9|9033|9021|9032.9|9020.9|0
1698785700000|2023-10-31 20:55:00|9033|9021|9034.9|9022.9|9035|9023|9032.9|9020.9|0
1698786000000|2023-10-31 21:00:00|9034.7|9022.7|9034.4|9022.4|9034.7|9022.7|9034.2|9022.2|0
1698786300000|2023-10-31 21:05:00|9034.6|9022.6|9035.1|9023.1|9035.3|9023.3|9033.2|9021.2|0
1698786600000|2023-10-31 21:10:00|9035.2|9023.2|9036.3|9024.3|9037.3|9025.3|9034.4|9022.4|0
1698786900000|2023-10-31 21:15:00|9036.1|9024.1|9037.3|9025.3|9038.1|9026.1|9036.1|9024.1|0
1698787200000|2023-10-31 21:20:00|9037.1|9025.1|9035.9|9023.9|9037.3|9025.3|9035.3|9023.3|0
1698787500000|2023-10-31 21:25:00|9036.3|9024.3|9036.3|9024.3|9037.3|9025.3|9035.9|9023.9|0
1698787800000|2023-10-31 21:30:00|9035.5|9023.5|9036.7|9024.7|9036.7|9024.7|9035.5|9023.5|0
1698788100000|2023-10-31 21:35:00|9035.9|9023.9|9036.7|9024.7|9036.7|9024.7|9035.9|9023.9|0
1698788400000|2023-10-31 21:40:00|9036.3|9024.3|9035.5|9023.5|9036.5|9024.5|9034.5|9022.5|0
1698788700000|2023-10-31 21:45:00|9035.1|9023.1|9036.7|9024.7|9037.3|9025.3|9035.1|9023.1|0
1698789000000|2023-10-31 21:50:00|9036.5|9024.5|9036.5|9024.5|9036.5|9024.5|9036.5|9024.5|0
1698789300000|2023-10-31 21:55:00|9036.7|9024.7|9036.9|9024.9|9036.9|9024.9|9036.3|9024.3|0
1698789600000|2023-10-31 22:00:00|9037.9|9025.9|9034.1|9022.1|9041.3|9029.3|9034.1|9022.1|0
1698789900000|2023-10-31 22:05:00|9033.7|9021.7|9033.3|9021.3|9033.7|9021.7|9031.7|9019.7|0
1698790200000|2023-10-31 22:10:00|9032.7|9020.7|9033.7|9021.7|9033.7|9021.7|9031.7|9019.7|0
1698790500000|2023-10-31 22:15:00|9033.9|9021.9|9034.1|9022.1|9034.7|9022.7|9032.9|9020.9|0
1698790800000|2023-10-31 22:20:00|9033.9|9021.9|9032.3|9020.3|9034.1|9022.1|9031.7|9019.7|0
1698791100000|2023-10-31 22:25:00|9031.9|9019.9|9033.3|9021.3|9033.7|9021.7|9031.3|9019.3|0
1698791400000|2023-10-31 22:30:00|9033.7|9021.7|9032.7|9020.7|9034.7|9022.7|9032.3|9020.3|0
1698791700000|2023-10-31 22:35:00|9033.3|9021.3|9034.1|9022.1|9034.7|9022.7|9033.3|9021.3|0
1698792000000|2023-10-31 22:40:00|9034.5|9022.5|9036.1|9024.1|9037.1|9025.1|9034.5|9022.5|0
1698792300000|2023-10-31 22:45:00|9036.3|9024.3|9035.7|9023.7|9036.7|9024.7|9035.1|9023.1|0
1698792600000|2023-10-31 22:50:00|9036.1|9024.1|9036.7|9024.7|9037.3|9025.3|9036.1|9024.1|0
1698792900000|2023-10-31 22:55:00|9037.1|9025.1|9036.7|9024.7|9037.5|9025.5|9036.7|9024.7|0
1698793200000|2023-10-31 23:00:00|9036.9|9024.9|9031.9|9019.9|9037.1|9025.1|9029.9|9017.9|0
1698793500000|2023-10-31 23:05:00|9031.5|9019.5|9031.9|9019.9|9032.3|9020.3|9030.3|9018.3|0
1698793800000|2023-10-31 23:10:00|9031.3|9019.3|9030.3|9018.3|9031.9|9019.9|9030.3|9018.3|0
1698794100000|2023-10-31 23:15:00|9029.9|9017.9|9032.3|9020.3|9032.3|9020.3|9029.9|9017.9|0
1698794400000|2023-10-31 23:20:00|9031.9|9019.9|9031.3|9019.3|9031.9|9019.9|9031.1|9019.1|0
1698794700000|2023-10-31 23:25:00|9030.9|9018.9|9031.3|9019.3|9031.3|9019.3|9030.3|9018.3|0
1698795000000|2023-10-31 23:30:00|9030.9|9018.9|9030.3|9018.3|9031.3|9019.3|9030.3|9018.3|0
1698795300000|2023-10-31 23:35:00|9030.4|9018.4|9030.3|9018.3|9030.9|9018.9|9028.9|9016.9|0
1698795600000|2023-10-31 23:40:00|9030.4|9018.4|9031.9|9019.9|9031.9|9019.9|9029.9|9017.9|0
1698795900000|2023-10-31 23:45:00|9031.5|9019.5|9030.1|9018.1|9031.5|9019.5|9029.9|9017.9|0
1698796200000|2023-10-31 23:50:00|9029.9|9017.9|9031.3|9019.3|9031.3|9019.3|9029.9|9017.9|0
1698796500000|2023-10-31 23:55:00|9031.5|9019.5|9031.3|9019.3|9031.9|9019.9|9030.9|9018.9|0
1698796800000|2023-11-01 00:00:00|9031.1|9019.1|9033.3|9021.3|9034.3|9022.3|9030.9|9018.9|0
1698797100000|2023-11-01 00:05:00|9032.9|9020.9|9031.3|9019.3|9033.7|9021.7|9030.9|9018.9|0
1698797400000|2023-11-01 00:10:00|9030.9|9018.9|9033.3|9021.3|9033.3|9021.3|9030.3|9018.3|0
1698797700000|2023-11-01 00:15:00|9033.7|9021.7|9030.7|9018.7|9034.3|9022.3|9028.7|9016.7|0
1698798000000|2023-11-01 00:20:00|9030.6|9018.6|9032.5|9020.5|9034.5|9022.5|9030.6|9018.6|0
1698798300000|2023-11-01 00:25:00|9030.6|9018.6|9028.6|9016.6|9030.6|9018.6|9028.6|9016.6|0
1698798600000|2023-11-01 00:30:00|9026.6|9014.6|9026.6|9014.6|9028.6|9016.6|9026.6|9014.6|0
1698798900000|2023-11-01 00:35:00|9027.5|9015.5|9026.6|9014.6|9028.5|9016.5|9024.6|9012.6|0
1698799200000|2023-11-01 00:40:00|9027.5|9015.5|9024.6|9012.6|9028.5|9016.5|9024.6|9012.6|0
1698799500000|2023-11-01 00:45:00|9026.5|9014.5|9026.6|9014.6|9028.6|9016.6|9026.5|9014.5|0
1698799800000|2023-11-01 00:50:00|9024.6|9012.6|9024.6|9012.6|9026.6|9014.6|9022.6|9010.6|0
1698800100000|2023-11-01 00:55:00|9022.7|9010.7|9028.6|9016.6|9028.6|9016.6|9022.7|9010.7|0
1698800400000|2023-11-01 01:00:00|9028.5|9016.5|9026.6|9014.6|9028.6|9016.6|9025.6|9013.6|0
1698800700000|2023-11-01 01:05:00|9026.5|9014.5|9030.5|9018.5|9030.5|9018.5|9026.5|9014.5|0
1698801000000|2023-11-01 01:10:00|9030.4|9018.4|9028.5|9016.5|9030.4|9018.4|9026.5|9014.5|0
1698801300000|2023-11-01 01:15:00|9030.4|9018.4|9026.5|9014.5|9030.4|9018.4|9024.5|9012.5|0
1698801600000|2023-11-01 01:20:00|9025.5|9013.5|9024.6|9012.6|9028.4|9016.4|9022.5|9010.5|0
1698801900000|2023-11-01 01:25:00|9026.5|9014.5|9024.5|9012.5|9026.5|9014.5|9024.5|9012.5|0
1698802200000|2023-11-01 01:30:00|9024.6|9012.6|9028.4|9016.4|9028.5|9016.5|9024.5|9012.5|0
1698802500000|2023-11-01 01:35:00|9028.5|9016.5|9030.4|9018.4|9034.4|9022.4|9028.5|9016.5|0
1698802800000|2023-11-01 01:40:00|9029.4|9017.4|9032.4|9020.4|9032.4|9020.4|9029.4|9017.4|0
1698803100000|2023-11-01 01:45:00|9032.3|9020.3|9028.5|9016.5|9032.4|9020.4|9026.5|9014.5|0
1698803400000|2023-11-01 01:50:00|9026.5|9014.5|9022.6|9010.6|9028.5|9016.5|9022.6|9010.6|0
1698803700000|2023-11-01 01:55:00|9020.6|9008.6|9024.6|9012.6|9024.6|9012.6|9020.6|9008.6|0
1698804000000|2023-11-01 02:00:00|9026.5|9014.5|9026.5|9014.5|9026.5|9014.5|9022.6|9010.6|0
1698804300000|2023-11-01 02:05:00|9024.6|9012.6|9022.6|9010.6|9025.6|9013.6|9020.6|9008.6|0
1698804600000|2023-11-01 02:10:00|9021.6|9009.6|9024.7|9012.7|9026.6|9014.6|9021.6|9009.6|0
1698804900000|2023-11-01 02:15:00|9026.6|9014.6|9026.6|9014.6|9028.6|9016.6|9022.7|9010.7|0
1698805200000|2023-11-01 02:20:00|9027.6|9015.6|9026.7|9014.7|9028.6|9016.6|9024.6|9012.6|0
1698805500000|2023-11-01 02:25:00|9028.6|9016.6|9028.7|9016.7|9030.6|9018.6|9028.6|9016.6|0
1698805800000|2023-11-01 02:30:00|9030.6|9018.6|9034.6|9022.6|9034.6|9022.6|9030.6|9018.6|0
1698806100000|2023-11-01 02:35:00|9032.6|9020.6|9032.6|9020.6|9032.7|9020.7|9032.6|9020.6|0
1698806400000|2023-11-01 02:40:00|9032.7|9020.7|9032.7|9020.7|9034.6|9022.6|9032.6|9020.6|0
1698806700000|2023-11-01 02:45:00|9032.6|9020.6|9032.6|9020.6|9034.6|9022.6|9032.6|9020.6|0
1698807300000|2023-11-01 02:55:00|9032.7|9020.7|9034.6|9022.6|9034.6|9022.6|9032.7|9020.7|0
1698808200000|2023-11-01 03:10:00|9032.6|9020.6|9032.6|9020.6|9032.6|9020.6|9032.6|9020.6|0
1698808500000|2023-11-01 03:15:00|9032.7|9020.7|9036.6|9024.6|9036.6|9024.6|9032.6|9020.6|0
1698808800000|2023-11-01 03:20:00|9038.5|9026.5|9038.5|9026.5|9038.5|9026.5|9036.6|9024.6|0
1698809100000|2023-11-01 03:25:00|9036.6|9024.6|9038.5|9026.5|9038.5|9026.5|9036.6|9024.6|0
1698809400000|2023-11-01 03:30:00|9040.5|9028.5|9038.5|9026.5|9040.5|9028.5|9038.5|9026.5|0
1698809700000|2023-11-01 03:35:00|9039.5|9027.5|9036.5|9024.5|9039.5|9027.5|9036.5|9024.5|0
1698810000000|2023-11-01 03:40:00|9036.6|9024.6|9038.5|9026.5|9038.5|9026.5|9036.5|9024.5|0
1698810300000|2023-11-01 03:45:00|9037.5|9025.5|9034.6|9022.6|9037.5|9025.5|9034.6|9022.6|0
1698810600000|2023-11-01 03:50:00|9036.5|9024.5|9036.5|9024.5|9036.6|9024.6|9034.6|9022.6|0
1698810900000|2023-11-01 03:55:00|9036.6|9024.6|9036.5|9024.5|9038.5|9026.5|9036.5|9024.5|0
1698811200000|2023-11-01 04:00:00|9034.6|9022.6|9036.5|9024.5|9038.5|9026.5|9034.6|9022.6|0
1698811500000|2023-11-01 04:05:00|9036.6|9024.6|9036.5|9024.5|9036.6|9024.6|9036.5|9024.5|0
1698811800000|2023-11-01 04:10:00|9034.6|9022.6|9036.5|9024.5|9036.5|9024.5|9032.6|9020.6|0
1698812100000|2023-11-01 04:15:00|9034.6|9022.6|9034.6|9022.6|9036.5|9024.5|9034.5|9022.5|0
1698812400000|2023-11-01 04:20:00|9035.6|9023.6|9032.6|9020.6|9036.5|9024.5|9032.6|9020.6|0
1698812700000|2023-11-01 04:25:00|9034.6|9022.6|9030.7|9018.7|9034.6|9022.6|9030.7|9018.7|0
1698813000000|2023-11-01 04:30:00|9030.6|9018.6|9032.6|9020.6|9032.6|9020.6|9030.6|9018.6|0
1698813300000|2023-11-01 04:35:00|9034.6|9022.6|9036.5|9024.5|9036.5|9024.5|9034.6|9022.6|0
1698813600000|2023-11-01 04:40:00|9036.6|9024.6|9034.6|9022.6|9036.6|9024.6|9034.6|9022.6|0
1698813900000|2023-11-01 04:45:00|9035.6|9023.6|9036.5|9024.5|9036.6|9024.6|9034.6|9022.6|0
1698814200000|2023-11-01 04:50:00|9034.6|9022.6|9036.5|9024.5|9036.5|9024.5|9032.6|9020.6|0
1698814500000|2023-11-01 04:55:00|9038.5|9026.5|9036.5|9024.5|9038.5|9026.5|9036.5|9024.5|0
1698814800000|2023-11-01 05:00:00|9034.5|9022.5|9034.5|9022.5|9036.5|9024.5|9032.6|9020.6|0
1698815100000|2023-11-01 05:05:00|9032.6|9020.6|9034.5|9022.5|9036.5|9024.5|9032.5|9020.5|0
1698815400000|2023-11-01 05:10:00|9036.5|9024.5|9035.5|9023.5|9036.5|9024.5|9034.5|9022.5|0
1698815700000|2023-11-01 05:15:00|9036.5|9024.5|9036.5|9024.5|9036.5|9024.5|9034.5|9022.5|0
1698816000000|2023-11-01 05:20:00|9038.4|9026.4|9038.4|9026.4|9040.4|9028.4|9038.4|9026.4|0
1698816300000|2023-11-01 05:25:00|9040.3|9028.3|9038.4|9026.4|9040.3|9028.3|9038.4|9026.4|0
1698816600000|2023-11-01 05:30:00|9038.3|9026.3|9036.4|9024.4|9038.4|9026.4|9036.4|9024.4|0
1698816900000|2023-11-01 05:35:00|9038.3|9026.3|9034.3|9022.3|9038.4|9026.4|9034.3|9022.3|0
1698817200000|2023-11-01 05:40:00|9032.4|9020.4|9034.4|9022.4|9036.3|9024.3|9030.4|9018.4|0
1698817500000|2023-11-01 05:45:00|9034.3|9022.3|9032.4|9020.4|9034.4|9022.4|9032.4|9020.4|0
1698817800000|2023-11-01 05:50:00|9032.3|9020.3|9032.4|9020.4|9034.3|9022.3|9032.3|9020.3|0
1698818400000|2023-11-01 06:00:00|9030.4|9018.4|9034.4|9022.4|9036.4|9024.4|9030.4|9018.4|0
1698818700000|2023-11-01 06:05:00|9036.4|9024.4|9040.3|9028.3|9042.3|9030.3|9034.4|9022.4|0
1698819000000|2023-11-01 06:10:00|9040.4|9028.4|9042.4|9030.4|9042.4|9030.4|9040.4|9028.4|0
1698819300000|2023-11-01 06:15:00|9042.3|9030.3|9054.1|9042.1|9056|9044|9042.3|9030.3|0
1698819600000|2023-11-01 06:20:00|9052.2|9040.2|9052.2|9040.2|9052.2|9040.2|9050.2|9038.2|0
1698819900000|2023-11-01 06:25:00|9051.2|9039.2|9051.2|9039.2|9052.2|9040.2|9050.2|9038.2|0
1698820200000|2023-11-01 06:30:00|9050.2|9038.2|9050.2|9038.2|9050.3|9038.3|9048.3|9036.3|0
1698820500000|2023-11-01 06:35:00|9050.3|9038.3|9052.2|9040.2|9052.2|9040.2|9050.3|9038.3|0
1698820800000|2023-11-01 06:40:00|9051.2|9039.2|9056.1|9044.1|9056.1|9044.1|9051.2|9039.2|0
1698821100000|2023-11-01 06:45:00|9058|9046|9055|9043|9060|9048|9054|9042|0
1698821400000|2023-11-01 06:50:00|9056.9|9044.9|9059|9047|9061|9049|9056.9|9044.9|0
1698821700000|2023-11-01 06:55:00|9061|9049|9059|9047|9061|9049|9059|9047|0
1698822000000|2023-11-01 07:00:00|9057|9045|9057|9052|9061.5|9056.5|9047|9042|56
1698822300000|2023-11-01 07:05:00|9056.5|9051.5|9057.5|9052.5|9058|9053|9052|9047|29
1698822600000|2023-11-01 07:10:00|9056|9051|9059.5|9054.5|9059.5|9054.5|9054|9049|20
1698822900000|2023-11-01 07:15:00|9058|9053|9063.5|9058.5|9063.5|9058.5|9058|9053|24
1698823200000|2023-11-01 07:20:00|9063|9058|9058.5|9053.5|9066|9061|9058|9053|13
1698823500000|2023-11-01 07:25:00|9060.5|9055.5|9058.5|9053.5|9060.5|9055.5|9056|9051|10
1698823800000|2023-11-01 07:30:00|9058|9053|9061.5|9056.5|9061.5|9056.5|9055.5|9050.5|19
1698824100000|2023-11-01 07:35:00|9065|9060|9057|9052|9065|9060|9057|9052|33
1698824400000|2023-11-01 07:40:00|9056.5|9051.5|9046|9041|9056.5|9051.5|9044|9039|4
1698824700000|2023-11-01 07:45:00|9045.5|9040.5|9043|9038|9048|9043|9043|9038|25
1698825000000|2023-11-01 07:50:00|9043.5|9038.5|9044|9039|9045|9040|9041|9036|20
1698825300000|2023-11-01 07:55:00|9043|9038|9042|9037|9048|9043|9036.5|9031.5|83
1698825600000|2023-11-01 08:00:00|9042.5|9037.5|9038.5|9033.5|9052.5|9047.5|9037|9032|609
1698825900000|2023-11-01 08:05:00|9039.5|9034.5|9031.5|9026.5|9040.5|9035.5|9027.5|9022.5|353
1698826200000|2023-11-01 08:10:00|9032|9027|9045.5|9040.5|9046|9041|9029.5|9024.5|150
1698826500000|2023-11-01 08:15:00|9046|9041|9015.5|9010.5|9046.5|9041.5|9014.5|9009.5|305
1698826800000|2023-11-01 08:20:00|9016.5|9011.5|9020.5|9015.5|9025.5|9020.5|9016.5|9011.5|109
1698827100000|2023-11-01 08:25:00|9020|9015|9003.5|8998.5|9021.5|9016.5|9003|8998|100
1698827400000|2023-11-01 08:30:00|9003|8998|9010|9005|9015.5|9010.5|9000|8995|87
1698827700000|2023-11-01 08:35:00|9010.5|9005.5|9027.5|9022.5|9030.5|9025.5|9010.5|9005.5|79
1698828000000|2023-11-01 08:40:00|9030.1|9025.1|9040.1|9035.1|9044.1|9039.1|9030.1|9025.1|129
1698828300000|2023-11-01 08:45:00|9039.6|9034.6|9035.1|9030.1|9040.6|9035.6|9026.1|9021.1|107
1698828600000|2023-11-01 08:50:00|9035.6|9030.6|9033.1|9028.1|9039.6|9034.6|9029.1|9024.1|53
1698828900000|2023-11-01 08:55:00|9031.1|9026.1|9025.6|9020.6|9031.1|9026.1|9021.1|9016.1|62
1698829200000|2023-11-01 09:00:00|9025.1|9020.1|9033.1|9028.1|9034.1|9029.1|9019.1|9014.1|70
1698829500000|2023-11-01 09:05:00|9033.6|9028.6|9038.6|9033.6|9048.1|9043.1|9033.1|9028.1|62
1698829800000|2023-11-01 09:10:00|9039.1|9034.1|9040.1|9035.1|9043.6|9038.6|9037.6|9032.6|44
1698830100000|2023-11-01 09:15:00|9039.1|9034.1|9033.1|9028.1|9039.6|9034.6|9033.1|9028.1|29
1698830400000|2023-11-01 09:20:00|9033.6|9028.6|9025.6|9020.6|9033.6|9028.6|9024.1|9019.1|78
1698830700000|2023-11-01 09:25:00|9025.1|9020.1|9029.1|9024.1|9029.1|9024.1|9023.1|9018.1|17
1698831000000|2023-11-01 09:30:00|9029.6|9024.6|9029.1|9024.1|9039.1|9034.1|9027.1|9022.1|52
1698831300000|2023-11-01 09:35:00|9028.6|9023.6|9031.6|9026.6|9035.1|9030.1|9026.1|9021.1|35
1698831600000|2023-11-01 09:40:00|9032.1|9027.1|9028.1|9023.1|9034.1|9029.1|9026.1|9021.1|32
1698831900000|2023-11-01 09:45:00|9027.6|9022.6|9024.1|9019.1|9029.6|9024.6|9022.1|9017.1|39
1698832200000|2023-11-01 09:50:00|9023.6|9018.6|9022.1|9017.1|9024.1|9019.1|9016.6|9011.6|39
1698832500000|2023-11-01 09:55:00|9022.6|9017.6|9024.1|9019.1|9025.6|9020.6|9019.6|9014.6|35
1698832800000|2023-11-01 10:00:00|9024.6|9019.6|9019.1|9014.1|9030.1|9025.1|9018.1|9013.1|75
1698833100000|2023-11-01 10:05:00|9019.6|9014.6|9009.1|9004.1|9020.1|9015.1|9009.1|9004.1|55
1698833400000|2023-11-01 10:10:00|9008.6|9003.6|9006.1|9001.1|9010.6|9005.6|9002.1|8997.1|130
1698833700000|2023-11-01 10:15:00|9005.6|9000.6|9010.1|9005.1|9013.6|9008.6|9005.1|9000.1|35
1698834000000|2023-11-01 10:20:00|9010.6|9005.6|9003.6|8998.6|9011.1|9006.1|9003.6|8998.6|44
1698834300000|2023-11-01 10:25:00|9003.1|8998.1|9006.1|9001.1|9010.6|9005.6|9001.1|8996.1|34
1698834600000|2023-11-01 10:30:00|9005.6|9000.6|9015.6|9010.6|9015.6|9010.6|9003.1|8998.1|41
1698834900000|2023-11-01 10:35:00|9016.1|9011.1|9011.1|9006.1|9017.1|9012.1|9008.6|9003.6|84
1698835200000|2023-11-01 10:40:00|9011.6|9006.6|9019.1|9014.1|9019.1|9014.1|9011.6|9006.6|83
1698835500000|2023-11-01 10:45:00|9018.6|9013.6|9021.1|9016.1|9021.1|9016.1|9016.1|9011.1|100
1698835800000|2023-11-01 10:50:00|9021.6|9016.6|9025.1|9020.1|9027.6|9022.6|9020.6|9015.6|118
1698836100000|2023-11-01 10:55:00|9024.6|9019.6|9028.6|9023.6|9032.6|9027.6|9024.6|9019.6|98
1698836400000|2023-11-01 11:00:00|9029.1|9024.1|9035.6|9030.6|9038.1|9033.1|9027.1|9022.1|74
1698836700000|2023-11-01 11:05:00|9035.1|9030.1|9020.6|9015.6|9035.6|9030.6|9020.6|9015.6|61
1698837000000|2023-11-01 11:10:00|9021.6|9016.6|9022.1|9017.1|9027.6|9022.6|9020.1|9015.1|39
1698837300000|2023-11-01 11:15:00|9022.6|9017.6|9023.6|9018.6|9023.6|9018.6|9020.6|9015.6|28
1698837600000|2023-11-01 11:20:00|9023.1|9018.1|9019.1|9014.1|9023.1|9018.1|9017.6|9012.6|43
1698837900000|2023-11-01 11:25:00|9018.6|9013.6|9017.1|9012.1|9019.6|9014.6|9017.1|9012.1|14
1698838200000|2023-11-01 11:30:00|9017.6|9012.6|9024.6|9019.6|9024.6|9019.6|9017.1|9012.1|52
1698838500000|2023-11-01 11:35:00|9025.1|9020.1|9022.1|9017.1|9026.6|9021.6|9019.6|9014.6|61
1698838800000|2023-11-01 11:40:00|9021.6|9016.6|9013.6|9008.6|9021.6|9016.6|9013.6|9008.6|32
1698839100000|2023-11-01 11:45:00|9013.1|9008.1|9010.6|9005.6|9013.1|9008.1|9009.6|9004.6|66
1698839400000|2023-11-01 11:50:00|9009.6|9004.6|9011.1|9006.1|9014.1|9009.1|9009.1|9004.1|73
1698839700000|2023-11-01 11:55:00|9011.6|9006.6|9020.6|9015.6|9021.6|9016.6|9011.6|9006.6|30
1698840000000|2023-11-01 12:00:00|9020.1|9015.1|9030.6|9025.6|9031.1|9026.1|9017.1|9012.1|118
1698840300000|2023-11-01 12:05:00|9030.1|9025.1|9028.6|9023.6|9030.6|9025.6|9024.6|9019.6|100
1698840600000|2023-11-01 12:10:00|9029.1|9024.1|9033.6|9028.6|9038.1|9033.1|9028.6|9023.6|33
1698840900000|2023-11-01 12:15:00|9035.1|9030.1|9042.1|9037.1|9044.6|9039.6|9035.1|9030.1|60
1698841200000|2023-11-01 12:20:00|9041.6|9036.6|9038.1|9033.1|9042.6|9037.6|9034.1|9029.1|51
1698841500000|2023-11-01 12:25:00|9037.6|9032.6|9039.6|9034.6|9041.6|9036.6|9036.1|9031.1|23
1698841800000|2023-11-01 12:30:00|9040.1|9035.1|9055.1|9050.1|9055.6|9050.6|9040.1|9035.1|108
1698842100000|2023-11-01 12:35:00|9055.6|9050.6|9061.1|9056.1|9061.6|9056.6|9051.6|9046.6|78
1698842400000|2023-11-01 12:40:00|9060.2|9055.2|9061.2|9056.2|9063.2|9058.2|9054.2|9049.2|71
1698842700000|2023-11-01 12:45:00|9060.7|9055.7|9057.7|9052.7|9063.2|9058.2|9056.2|9051.2|46
1698843000000|2023-11-01 12:50:00|9058.2|9053.2|9059.2|9054.2|9063.7|9058.7|9055.2|9050.2|44
1698843300000|2023-11-01 12:55:00|9058.7|9053.7|9055.7|9050.7|9059.7|9054.7|9052.7|9047.7|40
1698843600000|2023-11-01 13:00:00|9055.2|9050.2|9052.2|9047.2|9056.2|9051.2|9047.2|9042.2|75
1698843900000|2023-11-01 13:05:00|9052.7|9047.7|9059.7|9054.7|9060.2|9055.2|9051.7|9046.7|61
1698844200000|2023-11-01 13:10:00|9061.2|9056.2|9062.2|9057.2|9064.2|9059.2|9058.2|9053.2|64
1698844500000|2023-11-01 13:15:00|9061.7|9056.7|9073.7|9068.7|9074.7|9069.7|9061.7|9056.7|77
1698844800000|2023-11-01 13:20:00|9074.2|9069.2|9081.2|9076.2|9081.2|9076.2|9072.7|9067.7|109
1698845100000|2023-11-01 13:25:00|9081.7|9076.7|9086.7|9081.7|9088.7|9083.7|9078.2|9073.2|93
1698845400000|2023-11-01 13:30:00|9086.2|9081.2|9080.2|9075.2|9091.2|9086.2|9078.7|9073.7|140
1698845700000|2023-11-01 13:35:00|9080.7|9075.7|9088.2|9083.2|9090.7|9085.7|9079.7|9074.7|135
1698846000000|2023-11-01 13:40:00|9088.7|9083.7|9087.2|9082.2|9090.2|9085.2|9083.2|9078.2|77
1698846300000|2023-11-01 13:45:00|9087.7|9082.7|9096.2|9091.2|9098.2|9093.2|9086.2|9081.2|121
1698846600000|2023-11-01 13:50:00|9096.7|9091.7|9085.7|9080.7|9097.2|9092.2|9083.2|9078.2|142
1698846900000|2023-11-01 13:55:00|9086.2|9081.2|9079.7|9074.7|9090.7|9085.7|9079.2|9074.2|97
1698847200000|2023-11-01 14:00:00|9080.7|9075.7|9079.7|9074.7|9095.2|9090.2|9079.2|9074.2|196
1698847500000|2023-11-01 14:05:00|9080.2|9075.2|9069.2|9064.2|9081.2|9076.2|9065.7|9060.7|127
1698847800000|2023-11-01 14:10:00|9069.7|9064.7|9075.2|9070.2|9077.2|9072.2|9059.7|9054.7|221
1698848100000|2023-11-01 14:15:00|9075.7|9070.7|9078.2|9073.2|9080.7|9075.7|9072.7|9067.7|78
1698848400000|2023-11-01 14:20:00|9078.7|9073.7|9087.2|9082.2|9088.2|9083.2|9078.2|9073.2|112
1698848700000|2023-11-01 14:25:00|9087.7|9082.7|9085.2|9080.2|9087.7|9082.7|9077.7|9072.7|82
1698849000000|2023-11-01 14:30:00|9084.7|9079.7|9085.2|9080.2|9089.2|9084.2|9081.2|9076.2|117
1698849300000|2023-11-01 14:35:00|9084.7|9079.7|9086.2|9081.2|9091.7|9086.7|9082.2|9077.2|123
1698849600000|2023-11-01 14:40:00|9086.7|9081.7|9091.2|9086.2|9094.2|9089.2|9085.7|9080.7|88
1698849900000|2023-11-01 14:45:00|9091.7|9086.7|9086.7|9081.7|9097.2|9092.2|9085.7|9080.7|145
1698850200000|2023-11-01 14:50:00|9087.2|9082.2|9089.2|9084.2|9093.7|9088.7|9085.7|9080.7|120
1698850500000|2023-11-01 14:55:00|9089.7|9084.7|9089.2|9084.2|9094.7|9089.7|9088.2|9083.2|132
1698850800000|2023-11-01 15:00:00|9088.7|9083.7|9084.2|9079.2|9091.2|9086.2|9083.7|9078.7|226
1698851100000|2023-11-01 15:05:00|9083.7|9078.7|9076.7|9071.7|9088.7|9083.7|9076.2|9071.2|227
1698851400000|2023-11-01 15:10:00|9077.1|9072.1|9055.6|9050.6|9077.1|9072.1|9054.6|9049.6|273
1698851700000|2023-11-01 15:15:00|9055.1|9050.1|9048.6|9043.6|9055.1|9050.1|9043.6|9038.6|226
1698852000000|2023-11-01 15:20:00|9048.1|9043.1|9045.1|9040.1|9049.1|9044.1|9042.1|9037.1|187
1698852300000|2023-11-01 15:25:00|9044.1|9039.1|9047.1|9042.1|9053.1|9048.1|9044.1|9039.1|162
1698852600000|2023-11-01 15:30:00|9047.6|9042.6|9051.6|9046.6|9053.6|9048.6|9044.1|9039.1|142
1698852900000|2023-11-01 15:35:00|9051.1|9046.1|9053.1|9048.1|9061.1|9056.1|9050.1|9045.1|191
1698853200000|2023-11-01 15:40:00|9052.6|9047.6|9064.1|9059.1|9065.1|9060.1|9052.6|9047.6|119
1698853500000|2023-11-01 15:45:00|9063.1|9058.1|9072.1|9067.1|9075.1|9070.1|9062.1|9057.1|186
1698853800000|2023-11-01 15:50:00|9071.6|9066.6|9070.1|9065.1|9072.1|9067.1|9066.1|9061.1|75
1698854100000|2023-11-01 15:55:00|9070.6|9065.6|9070.1|9065.1|9074.1|9069.1|9070.1|9065.1|92
1698854400000|2023-11-01 16:00:00|9071.1|9066.1|9068.6|9063.6|9073.6|9068.6|9066.6|9061.6|123
1698854700000|2023-11-01 16:05:00|9068.1|9063.1|9067.1|9062.1|9073.1|9068.1|9064.6|9059.6|113
1698855000000|2023-11-01 16:10:00|9068.1|9063.1|9066.1|9061.1|9070.1|9065.1|9065.1|9060.1|130
1698855300000|2023-11-01 16:15:00|9067.6|9062.6|9067.1|9062.1|9068.1|9063.1|9062.1|9057.1|179
1698855600000|2023-11-01 16:20:00|9066.6|9061.6|9068.6|9063.6|9069.1|9064.1|9065.1|9060.1|122
1698855900000|2023-11-01 16:25:00|9068.1|9063.1|9065.6|9060.6|9069.1|9064.1|9064.1|9059.1|225
1698856200000|2023-11-01 16:30:00|9066.6|9059.6|9075.6|9068.6|9078.6|9071.6|9063.6|9057.6|490
1698856500000|2023-11-01 16:35:00|9076.6|9069.6|9068.6|9061.6|9077.6|9071.6|9066.6|9060.6|193
1698856800000|2023-11-01 16:40:00|9069.6|9062.6|9069.6|9062.6|9069.6|9063.6|9065.6|9059.6|37
1698857100000|2023-11-01 16:45:00|9070.6|9063.6|9071.6|9064.6|9071.6|9065.6|9066.6|9060.6|27
1698857400000|2023-11-01 16:50:00|9070.6|9065.6|9067.6|9061.6|9071.6|9065.6|9065.6|9058.6|38
1698857700000|2023-11-01 16:55:00|9066.6|9060.6|9067.6|9060.6|9069.6|9063.6|9066.6|9060.6|20
1698858000000|2023-11-01 17:00:00|9066.6|9061.6|9066.6|9059.6|9066.6|9061.6|9065.6|9058.6|9
1698858300000|2023-11-01 17:05:00|9067.6|9060.6|9071.6|9064.6|9072.6|9066.6|9066.6|9059.6|8
1698858600000|2023-11-01 17:10:00|9070.6|9063.6|9077.6|9070.6|9079.6|9072.6|9070.6|9063.6|9
1698858900000|2023-11-01 17:15:00|9078.6|9071.6|9074.6|9067.6|9079.6|9072.6|9072.6|9066.6|13
1698859200000|2023-11-01 17:20:00|9075.6|9068.6|9066.6|9060.6|9075.6|9068.6|9066.6|9060.6|4
1698859500000|2023-11-01 17:25:00|9067.6|9061.6|9068.6|9062.6|9070.6|9063.6|9065.6|9059.6|15
1698859800000|2023-11-01 17:30:00|9067.6|9061.6|9066.6|9060.6|9068.6|9062.6|9065.6|9058.6|19
1698860100000|2023-11-01 17:35:00|9067.6|9061.6|9071.6|9064.6|9071.6|9065.6|9066.6|9060.6|7
1698860400000|2023-11-01 17:40:00|9070.6|9063.6|9073.6|9066.6|9076.6|9070.6|9069.6|9062.6|9
1698860700000|2023-11-01 17:45:00|9072.6|9065.6|9070.6|9063.6|9073.6|9065.6|9069.6|9062.6|6
1698861000000|2023-11-01 17:50:00|9071.6|9064.6|9072.6|9065.6|9075.6|9069.6|9071.6|9064.6|39
1698861300000|2023-11-01 17:55:00|9071.6|9066.6|9072.6|9065.6|9072.6|9066.6|9069.6|9063.6|6
1698861600000|2023-11-01 18:00:00|9073.6|9066.6|9077.6|9070.6|9080.6|9073.6|9069.6|9062.6|21
1698861900000|2023-11-01 18:05:00|9074.6|9067.6|9070.6|9063.6|9079.6|9071.6|9070.6|9063.6|8
1698862200000|2023-11-01 18:10:00|9072.6|9065.6|9068.6|9061.6|9075.6|9068.6|9067.6|9060.6|12
1698862500000|2023-11-01 18:15:00|9069.6|9060.6|9069.6|9061.6|9072.6|9065.6|9065.6|9058.6|10
1698862800000|2023-11-01 18:20:00|9071.6|9062.6|9072.6|9064.6|9074.6|9067.6|9069.6|9062.6|7
1698863100000|2023-11-01 18:25:00|9071.6|9065.6|9071.6|9064.6|9077.6|9069.6|9069.6|9061.6|10
1698863400000|2023-11-01 18:30:00|9072.6|9065.6|9081.6|9073.6|9083.6|9076.6|9072.6|9065.6|25
1698863700000|2023-11-01 18:35:00|9080.6|9074.6|9070.6|9063.6|9086.6|9079.6|9068.6|9061.6|11
1698864000000|2023-11-01 18:40:00|9071.6|9064.6|9061.6|9053.6|9072.6|9065.6|9056.6|9049.6|51
1698864300000|2023-11-01 18:45:00|9060.6|9052.6|9066.6|9058.6|9067.6|9060.6|9057.6|9050.6|18
1698864600000|2023-11-01 18:50:00|9067.6|9059.6|9069.6|9061.6|9074.6|9066.6|9066.6|9058.6|10
1698864900000|2023-11-01 18:55:00|9070.6|9062.6|9083.6|9071.6|9086.6|9079.1|9070.6|9062.6|37
1698865200000|2023-11-01 19:00:00|9085.5|9073.5|9095.7|9083.7|9099.8|9087.8|9083.6|9071.6|0
1698865500000|2023-11-01 19:05:00|9095.8|9083.8|9101.1|9089.1|9101.2|9089.2|9093.6|9081.6|0
1698865800000|2023-11-01 19:10:00|9103.1|9091.1|9091.8|9079.8|9103.1|9091.1|9091.8|9079.8|0
1698866100000|2023-11-01 19:15:00|9091.9|9079.9|9095.9|9083.9|9097.9|9085.9|9089.9|9077.9|0
1698866400000|2023-11-01 19:20:00|9093.9|9081.9|9106|9094|9106|9094|9093.9|9081.9|0
1698866700000|2023-11-01 19:25:00|9106.1|9094.1|9103.7|9091.7|9108|9096|9099.7|9087.7|0
1698867000000|2023-11-01 19:30:00|9101.8|9089.8|9105.8|9093.8|9108|9096|9101.7|9089.7|0
1698867300000|2023-11-01 19:35:00|9105.9|9093.9|9106|9094|9107.9|9095.9|9103.8|9091.8|0
1698867600000|2023-11-01 19:40:00|9105.9|9093.9|9105.7|9093.7|9107.8|9095.8|9103.7|9091.7|0
1698867900000|2023-11-01 19:45:00|9103.7|9091.7|9105.8|9093.8|9105.8|9093.8|9103.7|9091.7|0
1698868200000|2023-11-01 19:50:00|9105.7|9093.7|9105.6|9093.6|9107.6|9095.6|9099.6|9087.6|0
1698868500000|2023-11-01 19:55:00|9105.7|9093.7|9105.5|9093.5|9107.6|9095.6|9103.6|9091.6|0
1698868800000|2023-11-01 20:00:00|9103.5|9091.5|9105.5|9093.5|9105.6|9093.6|9103.5|9091.5|0
1698869100000|2023-11-01 20:05:00|9103.6|9091.6|9099.5|9087.5|9105.4|9093.4|9099.5|9087.5|0
1698869400000|2023-11-01 20:10:00|9101.4|9089.4|9101.4|9089.4|9103.4|9091.4|9099.4|9087.4|0
1698869700000|2023-11-01 20:15:00|9101.5|9089.5|9101.4|9089.4|9103.4|9091.4|9101.4|9089.4|0
1698870000000|2023-11-01 20:20:00|9103.4|9091.4|9101.4|9089.4|9103.4|9091.4|9101.4|9089.4|0
1698870300000|2023-11-01 20:25:00|9103.4|9091.4|9101.3|9089.3|9103.4|9091.4|9101.3|9089.3|0
1698870600000|2023-11-01 20:30:00|9103.3|9091.3|9105.3|9093.3|9105.3|9093.3|9103.3|9091.3|0
1698870900000|2023-11-01 20:35:00|9105.2|9093.2|9105.3|9093.3|9105.3|9093.3|9105.2|9093.2|0
1698871200000|2023-11-01 20:40:00|9107.2|9095.2|9107.2|9095.2|9107.3|9095.3|9107.1|9095.1|0
1698871500000|2023-11-01 20:45:00|9107.1|9095.1|9107.1|9095.1|9107.2|9095.2|9107.1|9095.1|0
1698871800000|2023-11-01 20:50:00|9107.2|9095.2|9107.2|9095.2|9107.2|9095.2|9107.1|9095.1|0
1698872100000|2023-11-01 20:55:00|9107.1|9095.1|9107.2|9095.2|9109.1|9097.1|9107.1|9095.1|0
1698872400000|2023-11-01 21:00:00|9106.8|9094.8|9107.2|9095.2|9108.2|9096.2|9106|9094|0
1698872700000|2023-11-01 21:05:00|9107|9095|9107.4|9095.4|9107.4|9095.4|9107|9095|0
1698873000000|2023-11-01 21:10:00|9107|9095|9107.4|9095.4|9107.6|9095.6|9107|9095|0
1698873300000|2023-11-01 21:15:00|9107.6|9095.6|9107.8|9095.8|9108|9096|9107.4|9095.4|0
1698873600000|2023-11-01 21:20:00|9108|9096|9108.2|9096.2|9108.6|9096.6|9108|9096|0
1698873900000|2023-11-01 21:25:00|9108.4|9096.4|9108.2|9096.2|9108.8|9096.8|9108.2|9096.2|0
1698874200000|2023-11-01 21:30:00|9109|9097|9109.6|9097.6|9109.6|9097.6|9108.8|9096.8|0
1698874500000|2023-11-01 21:35:00|9109.2|9097.2|9109.2|9097.2|9109.6|9097.6|9108.6|9096.6|0
1698874800000|2023-11-01 21:40:00|9109.6|9097.6|9109.2|9097.2|9109.6|9097.6|9108.8|9096.8|0
1698875100000|2023-11-01 21:45:00|9109.4|9097.4|9109|9097|9109.4|9097.4|9108.4|9096.4|0
1698875700000|2023-11-01 21:55:00|9108.8|9096.8|9108.8|9096.8|9109.4|9097.4|9108.8|9096.8|0
1698876000000|2023-11-01 22:00:00|9108.7|9096.7|9106.9|9094.9|9108.7|9096.7|9105.9|9093.9|0
1698876300000|2023-11-01 22:05:00|9107.3|9095.3|9111.3|9099.3|9111.3|9099.3|9107.3|9095.3|0
1698876600000|2023-11-01 22:10:00|9110.9|9098.9|9110.1|9098.1|9112.1|9100.1|9110.1|9098.1|0
1698876900000|2023-11-01 22:15:00|9110.3|9098.3|9110.5|9098.5|9111.9|9099.9|9110.1|9098.1|0
1698877200000|2023-11-01 22:20:00|9110.3|9098.3|9108.1|9096.1|9110.3|9098.3|9108.1|9096.1|0
1698877500000|2023-11-01 22:25:00|9108.3|9096.3|9106.7|9094.7|9108.7|9096.7|9106.1|9094.1|0
1698877800000|2023-11-01 22:30:00|9106.5|9094.5|9107.7|9095.7|9107.7|9095.7|9106.1|9094.1|0
1698878100000|2023-11-01 22:35:00|9107.9|9095.9|9108.7|9096.7|9109.5|9097.5|9107.1|9095.1|0
1698878400000|2023-11-01 22:40:00|9108.3|9096.3|9107.7|9095.7|9108.3|9096.3|9107.1|9095.1|0
1698878700000|2023-11-01 22:45:00|9107.3|9095.3|9108.7|9096.7|9108.7|9096.7|9107.3|9095.3|0
1698879000000|2023-11-01 22:50:00|9108.9|9096.9|9111.1|9099.1|9111.5|9099.5|9108.7|9096.7|0
1698879300000|2023-11-01 22:55:00|9111.5|9099.5|9110.1|9098.1|9111.5|9099.5|9109.5|9097.5|0
1698879600000|2023-11-01 23:00:00|9110.5|9098.5|9113.9|9101.9|9115.3|9103.3|9109.5|9097.5|0
1698879900000|2023-11-01 23:05:00|9113.7|9101.7|9114.5|9102.5|9116.3|9104.3|9113.5|9101.5|0
1698880200000|2023-11-01 23:10:00|9114.6|9102.6|9115.9|9103.9|9115.9|9103.9|9113.2|9101.2|0
1698880500000|2023-11-01 23:15:00|9116.1|9104.1|9119.3|9107.3|9122.7|9110.7|9115.9|9103.9|0
1698880800000|2023-11-01 23:20:00|9119.7|9107.7|9118.3|9106.3|9120.3|9108.3|9117.3|9105.3|0
1698881100000|2023-11-01 23:25:00|9118.5|9106.5|9118.3|9106.3|9120.9|9108.9|9117.9|9105.9|0
1698881400000|2023-11-01 23:30:00|9118.5|9106.5|9118.3|9106.3|9119.3|9107.3|9116.3|9104.3|0
1698881700000|2023-11-01 23:35:00|9118.7|9106.7|9118.7|9106.7|9118.7|9106.7|9118.3|9106.3|0
1698882000000|2023-11-01 23:40:00|9119.1|9107.1|9119.3|9107.3|9120.5|9108.5|9118.7|9106.7|0
1698882300000|2023-11-01 23:45:00|9118.7|9106.7|9119.7|9107.7|9119.7|9107.7|9117.3|9105.3|0
1698882600000|2023-11-01 23:50:00|9119.3|9107.3|9118.3|9106.3|9119.7|9107.7|9117.9|9105.9|0
1698882900000|2023-11-01 23:55:00|9118.4|9106.4|9123|9111|9123.4|9111.4|9118.4|9106.4|0
1698883200000|2023-11-02 00:00:00|9122.4|9110.4|9121|9109|9124|9112|9120|9108|0
1698883500000|2023-11-02 00:05:00|9120.6|9108.6|9120|9108|9120.8|9108.8|9119.2|9107.2|0
1698883800000|2023-11-02 00:10:00|9120.1|9108.1|9119.2|9107.2|9120.6|9108.6|9118.2|9106.2|0
1698884100000|2023-11-02 00:15:00|9119.3|9107.3|9126|9114|9128|9116|9119.3|9107.3|0
1698884400000|2023-11-02 00:20:00|9125.9|9113.9|9124|9112|9126|9114|9124|9112|0
1698884700000|2023-11-02 00:25:00|9122.1|9110.1|9122.1|9110.1|9124|9112|9122|9110|0
1698885000000|2023-11-02 00:30:00|9122|9110|9122.1|9110.1|9124|9112|9122|9110|0
1698885300000|2023-11-02 00:35:00|9124|9112|9124|9112|9124|9112|9122|9110|0
1698885600000|2023-11-02 00:40:00|9124.1|9112.1|9126.2|9114.2|9128.1|9116.1|9124|9112|0
1698885900000|2023-11-02 00:45:00|9128.1|9116.1|9128.1|9116.1|9130.2|9118.2|9126.1|9114.1|0
1698886200000|2023-11-02 00:50:00|9128.2|9116.2|9130.1|9118.1|9130.2|9118.2|9126.2|9114.2|0
1698886500000|2023-11-02 00:55:00|9130.2|9118.2|9126.1|9114.1|9130.2|9118.2|9126.1|9114.1|0
1698886800000|2023-11-02 01:00:00|9126.2|9114.2|9124.2|9112.2|9128.1|9116.1|9124.1|9112.1|0
1698887100000|2023-11-02 01:05:00|9126.1|9114.1|9126.2|9114.2|9126.2|9114.2|9124.2|9112.2|0
1698887400000|2023-11-02 01:10:00|9128.1|9116.1|9128.1|9116.1|9128.2|9116.2|9126.2|9114.2|0
1698887700000|2023-11-02 01:15:00|9128.2|9116.2|9132|9120|9132|9120|9128.1|9116.1|0
1698888000000|2023-11-02 01:20:00|9131|9119|9130.1|9118.1|9132|9120|9128.1|9116.1|0
1698888300000|2023-11-02 01:25:00|9130|9118|9130.1|9118.1|9132|9120|9130|9118|0
1698888600000|2023-11-02 01:30:00|9130|9118|9130|9118|9132|9120|9130|9118|0
1698888900000|2023-11-02 01:35:00|9132|9120|9134|9122|9134|9122|9130|9118|0
1698889200000|2023-11-02 01:40:00|9133.9|9121.9|9133.9|9121.9|9134|9122|9132|9120|0
1698889500000|2023-11-02 01:45:00|9134|9122|9133.9|9121.9|9135.9|9123.9|9133.9|9121.9|0
1698889800000|2023-11-02 01:50:00|9135.8|9123.8|9131.9|9119.9|9135.8|9123.8|9129.9|9117.9|0
1698890100000|2023-11-02 01:55:00|9133.8|9121.8|9131.9|9119.9|9133.8|9121.8|9131.9|9119.9|0
1698890400000|2023-11-02 02:00:00|9132.9|9120.9|9129.9|9117.9|9133.8|9121.8|9128|9116|0
1698890700000|2023-11-02 02:05:00|9130.1|9118.1|9124.2|9112.2|9130.1|9118.1|9124.2|9112.2|0
1698891000000|2023-11-02 02:10:00|9126.2|9114.2|9128.1|9116.1|9128.1|9116.1|9126.1|9114.1|0
1698891300000|2023-11-02 02:15:00|9129.1|9117.1|9132|9120|9133.9|9121.9|9128.1|9116.1|0
1698891600000|2023-11-02 02:20:00|9130|9118|9126.2|9114.2|9132|9120|9126.1|9114.1|0
1698891900000|2023-11-02 02:25:00|9124.2|9112.2|9124.1|9112.1|9126.2|9114.2|9122.2|9110.2|0
1698892200000|2023-11-02 02:30:00|9123.2|9111.2|9124.1|9112.1|9124.1|9112.1|9122.3|9110.3|0
1698892500000|2023-11-02 02:35:00|9123.2|9111.2|9124.1|9112.1|9124.1|9112.1|9122.3|9110.3|0
1698892800000|2023-11-02 02:40:00|9123.2|9111.2|9124.1|9112.1|9124.1|9112.1|9122.3|9110.3|0
1698893100000|2023-11-02 02:45:00|9123.2|9111.2|9122.3|9110.3|9123.2|9111.2|9122.3|9110.3|0
1698893400000|2023-11-02 02:50:00|9124.1|9112.1|9122.3|9110.3|9124.1|9112.1|9122.3|9110.3|0
1698893700000|2023-11-02 02:55:00|9124.1|9112.1|9122.3|9110.3|9124.1|9112.1|9122.3|9110.3|0
1698894000000|2023-11-02 03:00:00|9122.2|9110.2|9122.3|9110.3|9124.1|9112.1|9122.2|9110.2|0
1698894300000|2023-11-02 03:05:00|9122.2|9110.2|9122.2|9110.2|9124.1|9112.1|9122.2|9110.2|0
1698894600000|2023-11-02 03:10:00|9121.3|9109.3|9120.4|9108.4|9122.2|9110.2|9120.4|9108.4|0
1698894900000|2023-11-02 03:15:00|9122.3|9110.3|9122.3|9110.3|9122.3|9110.3|9122.3|9110.3|0
1698895800000|2023-11-02 03:30:00|9124.1|9112.1|9120.4|9108.4|9124.1|9112.1|9120.4|9108.4|0
1698896100000|2023-11-02 03:35:00|9118.6|9106.6|9118.6|9106.6|9118.6|9106.6|9118.6|9106.6|0
1698896400000|2023-11-02 03:40:00|9120.4|9108.4|9120.4|9108.4|9120.4|9108.4|9118.6|9106.6|0
1698896700000|2023-11-02 03:45:00|9119.5|9107.5|9120.4|9108.4|9120.4|9108.4|9118.6|9106.6|0
1698897000000|2023-11-02 03:50:00|9122.3|9110.3|9122.3|9110.3|9124.1|9112.1|9120.4|9108.4|0
1698897600000|2023-11-02 04:00:00|9122.2|9110.2|9120.4|9108.4|9122.2|9110.2|9120.4|9108.4|0
1698897900000|2023-11-02 04:05:00|9122.2|9110.2|9120.4|9108.4|9122.2|9110.2|9120.4|9108.4|0
1698898200000|2023-11-02 04:10:00|9122.2|9110.2|9122.2|9110.2|9122.2|9110.2|9120.4|9108.4|0
1698898500000|2023-11-02 04:15:00|9120.4|9108.4|9122.3|9110.3|9122.3|9110.3|9120.4|9108.4|0
1698898800000|2023-11-02 04:20:00|9121.3|9109.3|9120.4|9108.4|9122.3|9110.3|9120.4|9108.4|0
1698899100000|2023-11-02 04:25:00|9121.3|9109.3|9120.4|9108.4|9122.3|9110.3|9120.4|9108.4|0
1698899400000|2023-11-02 04:30:00|9122.2|9110.2|9122.2|9110.2|9122.2|9110.2|9120.4|9108.4|0
1698899700000|2023-11-02 04:35:00|9122.3|9110.3|9124.1|9112.1|9124.1|9112.1|9122.2|9110.2|0
1698900000000|2023-11-02 04:40:00|9123.2|9111.2|9124.1|9112.1|9124.1|9112.1|9122.2|9110.2|0
1698900300000|2023-11-02 04:45:00|9123.2|9111.2|9122.2|9110.2|9124.1|9112.1|9122.2|9110.2|0
1698900600000|2023-11-02 04:50:00|9120.4|9108.4|9120.4|9108.4|9120.4|9108.4|9120.4|9108.4|0
1698900900000|2023-11-02 04:55:00|9122.2|9110.2|9122.2|9110.2|9122.2|9110.2|9120.4|9108.4|0
1698901200000|2023-11-02 05:00:00|9120.4|9108.4|9122.2|9110.2|9122.2|9110.2|9120.4|9108.4|0
1698901500000|2023-11-02 05:05:00|9120.3|9108.3|9124|9112|9124|9112|9120.3|9108.3|0
1698902100000|2023-11-02 05:15:00|9124.1|9112.1|9124|9112|9125.9|9113.9|9122.2|9110.2|0
1698902400000|2023-11-02 05:20:00|9122.2|9110.2|9122.2|9110.2|9122.2|9110.2|9122.1|9110.1|0
1698902700000|2023-11-02 05:25:00|9123.1|9111.1|9127.7|9115.7|9127.7|9115.7|9122.2|9110.2|0
1698903000000|2023-11-02 05:30:00|9127.6|9115.6|9124|9112|9127.7|9115.7|9124|9112|0
1698903300000|2023-11-02 05:35:00|9125.8|9113.8|9125.8|9113.8|9125.9|9113.9|9125.8|9113.8|0
1698903600000|2023-11-02 05:40:00|9125.9|9113.9|9127.7|9115.7|9127.7|9115.7|9125.8|9113.8|0
1698903900000|2023-11-02 05:45:00|9125.9|9113.9|9125.8|9113.8|9127.7|9115.7|9125.8|9113.8|0
1698904200000|2023-11-02 05:50:00|9124|9112|9124|9112|9124|9112|9124|9112|0
1698904800000|2023-11-02 06:00:00|9125.8|9113.8|9120.3|9108.3|9125.8|9113.8|9120.3|9108.3|0
1698905100000|2023-11-02 06:05:00|9122.1|9110.1|9122.1|9110.1|9122.1|9110.1|9120.3|9108.3|0
1698905400000|2023-11-02 06:10:00|9120.3|9108.3|9120.3|9108.3|9120.3|9108.3|9120.3|9108.3|0
1698905700000|2023-11-02 06:15:00|9118.5|9106.5|9113|9101|9118.5|9106.5|9113|9101|0
1698906000000|2023-11-02 06:20:00|9116.6|9104.6|9114.8|9102.8|9120.3|9108.3|9114.8|9102.8|0
1698906300000|2023-11-02 06:25:00|9115.7|9103.7|9116.6|9104.6|9116.6|9104.6|9113|9101|0
1698906600000|2023-11-02 06:30:00|9115.7|9103.7|9113|9101|9116.6|9104.6|9112.9|9100.9|0
1698906900000|2023-11-02 06:35:00|9112.9|9100.9|9114.8|9102.8|9114.8|9102.8|9111.1|9099.1|0
1698907200000|2023-11-02 06:40:00|9113.9|9101.9|9118.4|9106.4|9119.4|9107.4|9112.9|9100.9|0
1698907500000|2023-11-02 06:45:00|9117.5|9105.5|9114.8|9102.8|9117.5|9105.5|9113.9|9101.9|0
1698907800000|2023-11-02 06:50:00|9115.7|9103.7|9117.6|9105.6|9117.6|9105.6|9114.8|9102.8|0
1698908100000|2023-11-02 06:55:00|9118.5|9106.5|9118.5|9106.5|9118.5|9106.5|9118.5|9106.5|0
1698908400000|2023-11-02 07:00:00|9116.7|9104.7|9120.1|9115.1|9121.6|9116.6|9111.1|9102.8|25
1698908700000|2023-11-02 07:05:00|9116.6|9111.6|9118.6|9113.6|9118.6|9113.6|9116.1|9111.1|7
1698909000000|2023-11-02 07:10:00|9116.1|9111.1|9118.1|9113.1|9118.1|9113.1|9116.1|9111.1|11
1698909300000|2023-11-02 07:15:00|9117.6|9112.6|9116.6|9111.6|9117.6|9112.6|9116.6|9111.6|0
1698909600000|2023-11-02 07:20:00|9116.1|9111.1|9114.6|9109.6|9118.1|9113.1|9114.1|9109.1|16
1698909900000|2023-11-02 07:25:00|9115.6|9110.6|9115.6|9110.6|9117.1|9112.1|9114.1|9109.1|8
1698910200000|2023-11-02 07:30:00|9119.1|9114.1|9117.1|9112.1|9119.1|9114.1|9115.1|9110.1|9
1698910500000|2023-11-02 07:35:00|9116.6|9111.6|9113.1|9108.1|9118.1|9113.1|9113.1|9108.1|8
1698910800000|2023-11-02 07:40:00|9114.1|9109.1|9114.6|9109.6|9116.1|9111.1|9112.1|9107.1|6
1698911100000|2023-11-02 07:45:00|9114.1|9109.1|9112.6|9107.6|9114.1|9109.1|9108.6|9103.6|3
1698911400000|2023-11-02 07:50:00|9113.1|9108.1|9112.1|9107.1|9115.1|9110.1|9112.1|9107.1|2
1698911700000|2023-11-02 07:55:00|9112.6|9107.6|9122.1|9117.1|9122.1|9117.1|9112.1|9107.1|25
1698912000000|2023-11-02 08:00:00|9121.6|9116.6|9122.1|9117.1|9133.1|9128.1|9117.6|9112.6|617
1698912300000|2023-11-02 08:05:00|9121.1|9116.1|9131.6|9126.6|9135.6|9130.6|9117.6|9112.6|220
1698912600000|2023-11-02 08:10:00|9132.1|9127.1|9140.1|9135.1|9142.1|9137.1|9125.6|9120.6|185
1698912900000|2023-11-02 08:15:00|9140.6|9135.6|9159.6|9154.6|9159.6|9154.6|9140.6|9135.6|204
1698913200000|2023-11-02 08:20:00|9160.6|9155.6|9171.6|9166.6|9173.1|9168.1|9159.1|9154.1|214
1698913500000|2023-11-02 08:25:00|9171.1|9166.1|9171.1|9166.1|9175.1|9170.1|9165.1|9160.1|105
1698913800000|2023-11-02 08:30:00|9171.6|9166.6|9165.6|9160.6|9176.6|9171.6|9163.6|9158.6|241
1698914100000|2023-11-02 08:35:00|9165.1|9160.1|9175.1|9170.1|9175.1|9170.1|9160.1|9155.1|127
1698914400000|2023-11-02 08:40:00|9178.3|9173.3|9176.8|9171.8|9178.8|9173.8|9163.8|9158.8|93
1698914700000|2023-11-02 08:45:00|9176.3|9171.3|9181.3|9176.3|9182.3|9177.3|9174.8|9169.8|166
1698915000000|2023-11-02 08:50:00|9181.8|9176.8|9188.3|9183.3|9190.8|9185.8|9181.8|9176.8|110
1698915300000|2023-11-02 08:55:00|9188.8|9183.8|9188.8|9183.8|9191.8|9186.8|9185.8|9180.8|92
1698915600000|2023-11-02 09:00:00|9189.3|9184.3|9194.3|9189.3|9196.3|9191.3|9189.3|9184.3|95
1698915900000|2023-11-02 09:05:00|9193.8|9188.8|9194.8|9189.8|9199.3|9194.3|9191.8|9186.8|56
1698916200000|2023-11-02 09:10:00|9194.3|9189.3|9196.8|9191.8|9203.3|9198.3|9190.8|9185.8|74
1698916500000|2023-11-02 09:15:00|9196.3|9191.3|9201.8|9196.8|9202.8|9197.8|9193.8|9188.8|103
1698916800000|2023-11-02 09:20:00|9201.3|9196.3|9198.8|9193.8|9201.3|9196.3|9195.8|9190.8|89
1698917100000|2023-11-02 09:25:00|9199.3|9194.3|9204.3|9199.3|9206.3|9201.3|9198.8|9193.8|80
1698917400000|2023-11-02 09:30:00|9204.8|9199.8|9200.3|9195.3|9210.3|9205.3|9198.3|9193.3|115
1698917700000|2023-11-02 09:35:00|9200.8|9195.8|9202.3|9197.3|9206.3|9201.3|9200.8|9195.8|68
1698918000000|2023-11-02 09:40:00|9201.8|9196.8|9187.8|9182.8|9203.8|9198.8|9187.8|9182.8|147
1698918300000|2023-11-02 09:45:00|9187.3|9182.3|9200.8|9195.8|9202.3|9197.3|9187.3|9182.3|95
1698918600000|2023-11-02 09:50:00|9201.8|9196.8|9200.8|9195.8|9204.8|9199.8|9197.8|9192.8|67
1698918900000|2023-11-02 09:55:00|9201.3|9196.3|9208.3|9203.3|9209.3|9204.3|9200.3|9195.3|82
1698919200000|2023-11-02 10:00:00|9208.8|9203.8|9211.3|9206.3|9211.3|9206.3|9206.8|9201.8|104
1698919500000|2023-11-02 10:05:00|9210.8|9205.8|9208.3|9203.3|9213.8|9208.8|9206.3|9201.3|91
1698919800000|2023-11-02 10:10:00|9207.8|9202.8|9196.3|9191.3|9211.8|9206.8|9195.8|9190.8|146
1698920100000|2023-11-02 10:15:00|9196.8|9191.8|9204.8|9199.8|9206.3|9201.3|9196.8|9191.8|113
1698920400000|2023-11-02 10:20:00|9204.3|9199.3|9208.3|9203.3|9208.8|9203.8|9199.8|9194.8|52
1698920700000|2023-11-02 10:25:00|9208.8|9203.8|9206.3|9201.3|9209.3|9204.3|9202.8|9197.8|86
1698921000000|2023-11-02 10:30:00|9205.8|9200.8|9205.3|9200.3|9209.8|9204.8|9204.3|9199.3|68
1698921300000|2023-11-02 10:35:00|9206.8|9201.8|9206.8|9201.8|9207.3|9202.3|9202.3|9197.3|43
1698921600000|2023-11-02 10:40:00|9207.3|9202.3|9215.3|9210.3|9215.3|9210.3|9204.3|9199.3|60
1698921900000|2023-11-02 10:45:00|9215.8|9210.8|9220.3|9215.3|9221.3|9216.3|9215.3|9210.3|203
1698922200000|2023-11-02 10:50:00|9219.3|9214.3|9229.8|9224.8|9232.3|9227.3|9219.3|9214.3|336
1698922500000|2023-11-02 10:55:00|9230.3|9225.3|9236.8|9231.8|9240.3|9235.3|9229.8|9224.8|179
1698922800000|2023-11-02 11:00:00|9236.3|9231.3|9234.8|9229.8|9238.3|9233.3|9232.3|9227.3|137
1698923100000|2023-11-02 11:05:00|9234.3|9229.3|9236.8|9231.8|9238.3|9233.3|9228.8|9223.8|75
1698923400000|2023-11-02 11:10:00|9237.3|9232.3|9235.3|9230.3|9237.3|9232.3|9232.8|9227.8|48
1698923700000|2023-11-02 11:15:00|9234.8|9229.8|9228.8|9223.8|9236.3|9231.3|9228.3|9223.3|46
1698924000000|2023-11-02 11:20:00|9229.3|9224.3|9232.3|9227.3|9233.3|9228.3|9228.3|9223.3|70
1698924300000|2023-11-02 11:25:00|9232.8|9227.8|9234.8|9229.8|9235.8|9230.8|9231.8|9226.8|71
1698924600000|2023-11-02 11:30:00|9235.3|9230.3|9235.8|9230.8|9237.3|9232.3|9229.3|9224.3|42
1698924900000|2023-11-02 11:35:00|9235.3|9230.3|9233.8|9228.8|9235.3|9230.3|9229.3|9224.3|49
1698925200000|2023-11-02 11:40:00|9233.3|9228.3|9234.8|9229.8|9238.8|9233.8|9233.3|9228.3|85
1698925500000|2023-11-02 11:45:00|9234.3|9229.3|9235.8|9230.8|9239.3|9234.3|9233.8|9228.8|46
1698925800000|2023-11-02 11:50:00|9236.3|9231.3|9238.8|9233.8|9239.3|9234.3|9234.3|9229.3|37
1698926100000|2023-11-02 11:55:00|9239.3|9234.3|9235.8|9230.8|9240.3|9235.3|9234.3|9229.3|57
1698926400000|2023-11-02 12:00:00|9236.3|9231.3|9227.3|9222.3|9236.8|9231.8|9226.3|9221.3|46
1698926700000|2023-11-02 12:05:00|9226.3|9221.3|9236.8|9231.8|9236.8|9231.8|9225.8|9220.8|66
1698927000000|2023-11-02 12:10:00|9236.3|9231.3|9242.8|9237.8|9243.8|9238.8|9236.3|9231.3|54
1698927300000|2023-11-02 12:15:00|9242.3|9237.3|9243.3|9238.3|9248.8|9243.8|9242.3|9237.3|66
1698927600000|2023-11-02 12:20:00|9243.8|9238.8|9238.8|9233.8|9243.8|9238.8|9237.8|9232.8|51
1698927900000|2023-11-02 12:25:00|9239.3|9234.3|9240.3|9235.3|9242.3|9237.3|9235.8|9230.8|62
1698928200000|2023-11-02 12:30:00|9240.8|9235.8|9247.8|9242.8|9247.8|9242.8|9239.8|9234.8|127
1698928500000|2023-11-02 12:35:00|9248.3|9243.3|9248.3|9243.3|9249.3|9244.3|9244.8|9239.8|75
1698928800000|2023-11-02 12:40:00|9247.2|9242.2|9248.2|9243.2|9249.2|9244.2|9244.2|9239.2|77
1698929100000|2023-11-02 12:45:00|9247.7|9242.7|9240.7|9235.7|9247.7|9242.7|9236.7|9231.7|77
1698929400000|2023-11-02 12:50:00|9240.2|9235.2|9238.7|9233.7|9242.2|9237.2|9237.2|9232.2|66
1698929700000|2023-11-02 12:55:00|9239.2|9234.2|9233.7|9228.7|9241.2|9236.2|9232.7|9227.7|155
1698930000000|2023-11-02 13:00:00|9234.7|9229.7|9234.2|9229.2|9238.2|9233.2|9231.7|9226.7|62
1698930300000|2023-11-02 13:05:00|9233.7|9228.7|9234.7|9229.7|9238.2|9233.2|9231.2|9226.2|42
1698930600000|2023-11-02 13:10:00|9235.2|9230.2|9239.7|9234.7|9242.2|9237.2|9233.2|9228.2|117
1698930900000|2023-11-02 13:15:00|9239.2|9234.2|9237.2|9232.2|9242.2|9237.2|9236.7|9231.7|66
1698931200000|2023-11-02 13:20:00|9236.7|9231.7|9234.2|9229.2|9239.2|9234.2|9232.2|9227.2|51
1698931500000|2023-11-02 13:25:00|9233.7|9228.7|9234.7|9229.7|9237.7|9232.7|9231.7|9226.7|47
1698931800000|2023-11-02 13:30:00|9234.2|9229.2|9249.7|9244.7|9250.7|9245.7|9231.7|9226.7|151
1698932100000|2023-11-02 13:35:00|9249.2|9244.2|9253.7|9248.7|9255.7|9250.7|9246.2|9241.2|114
1698932400000|2023-11-02 13:40:00|9254.2|9249.2|9240.2|9235.2|9255.7|9250.7|9237.2|9232.2|113
1698932700000|2023-11-02 13:45:00|9241.2|9236.2|9242.7|9237.7|9242.7|9237.7|9237.2|9232.2|97
1698933000000|2023-11-02 13:50:00|9243.2|9238.2|9251.2|9246.2|9253.7|9248.7|9243.2|9238.2|126
1698933300000|2023-11-02 13:55:00|9250.7|9245.7|9251.2|9246.2|9252.7|9247.7|9248.2|9243.2|68
1698933600000|2023-11-02 14:00:00|9251.7|9246.7|9256.7|9251.7|9257.7|9252.7|9248.7|9243.7|103
1698933900000|2023-11-02 14:05:00|9257.2|9252.2|9242.7|9237.7|9259.2|9254.2|9241.2|9236.2|129
1698934200000|2023-11-02 14:10:00|9243.2|9238.2|9242.2|9237.2|9245.2|9240.2|9233.2|9228.2|129
1698934500000|2023-11-02 14:15:00|9243.2|9238.2|9255.2|9250.2|9257.2|9252.2|9242.2|9237.2|155
1698934800000|2023-11-02 14:20:00|9255.7|9250.7|9252.7|9247.7|9258.7|9253.7|9249.2|9244.2|104
1698935100000|2023-11-02 14:25:00|9253.2|9248.2|9260.2|9255.2|9260.7|9255.7|9252.2|9247.2|177
1698935400000|2023-11-02 14:30:00|9258.7|9253.7|9266.2|9261.2|9266.2|9261.2|9257.2|9252.2|157
1698935700000|2023-11-02 14:35:00|9265.2|9260.2|9266.7|9261.7|9269.2|9264.2|9260.2|9255.2|145
1698936000000|2023-11-02 14:40:00|9266.2|9261.2|9271.2|9266.2|9272.2|9267.2|9265.7|9260.7|129
1698936300000|2023-11-02 14:45:00|9271.7|9266.7|9271.7|9266.7|9275.7|9270.7|9269.2|9264.2|176
1698936600000|2023-11-02 14:50:00|9271.2|9266.2|9267.7|9262.7|9273.2|9268.2|9266.7|9261.7|113
1698936900000|2023-11-02 14:55:00|9268.2|9263.2|9273.7|9268.7|9274.7|9269.7|9266.7|9261.7|111
1698937200000|2023-11-02 15:00:00|9273.2|9268.2|9274.7|9269.7|9277.2|9272.2|9271.2|9266.2|147
1698937500000|2023-11-02 15:05:00|9274.2|9269.2|9276.2|9271.2|9281.7|9276.7|9267.7|9262.7|137
1698937800000|2023-11-02 15:10:00|9276.3|9271.3|9269.3|9264.3|9277.8|9272.8|9268.8|9263.8|154
1698938100000|2023-11-02 15:15:00|9270.3|9265.3|9271.3|9266.3|9271.8|9266.8|9264.8|9259.8|152
1698938400000|2023-11-02 15:20:00|9271.8|9266.8|9269.8|9264.8|9273.3|9268.3|9265.3|9260.3|128
1698938700000|2023-11-02 15:25:00|9269.3|9264.3|9271.8|9266.8|9272.8|9267.8|9267.3|9262.3|110
1698939000000|2023-11-02 15:30:00|9272.3|9267.3|9277.3|9272.3|9278.3|9273.3|9269.8|9264.8|178
1698939300000|2023-11-02 15:35:00|9276.8|9271.8|9275.8|9270.8|9279.8|9274.8|9272.3|9267.3|144
1698939600000|2023-11-02 15:40:00|9276.3|9271.3|9274.3|9269.3|9277.3|9272.3|9269.3|9264.3|127
1698939900000|2023-11-02 15:45:00|9273.3|9268.3|9264.3|9259.3|9274.3|9269.3|9263.3|9258.3|156
1698940200000|2023-11-02 15:50:00|9264.8|9259.8|9262.3|9257.3|9266.3|9261.3|9260.3|9255.3|181
1698940500000|2023-11-02 15:55:00|9262.8|9257.8|9255.3|9250.3|9262.8|9257.8|9254.3|9249.3|109
1698940800000|2023-11-02 16:00:00|9255.8|9250.8|9245.8|9240.8|9255.8|9250.8|9243.3|9238.3|146
1698941100000|2023-11-02 16:05:00|9246.3|9241.3|9234.3|9229.3|9247.3|9242.3|9234.3|9229.3|118
1698941400000|2023-11-02 16:10:00|9233.8|9228.8|9248.3|9243.3|9249.3|9244.3|9233.8|9228.8|132
1698941700000|2023-11-02 16:15:00|9247.8|9242.8|9254.3|9249.3|9254.3|9249.3|9246.8|9241.8|146
1698942000000|2023-11-02 16:20:00|9254.8|9249.8|9255.8|9250.8|9259.3|9254.3|9252.3|9247.3|252
1698942300000|2023-11-02 16:25:00|9255.3|9250.3|9255.3|9250.3|9256.3|9251.3|9250.8|9245.8|220
1698942600000|2023-11-02 16:30:00|9254|9248|9260|9253|9264|9258|9253|9247|670
1698942900000|2023-11-02 16:35:00|9261|9255|9268|9262|9271|9265|9261|9255|334
1698943200000|2023-11-02 16:40:00|9269|9263|9278|9271|9279|9272|9269|9263|120
1698943500000|2023-11-02 16:45:00|9279|9272|9284|9277|9287|9280|9278|9271|223
1698943800000|2023-11-02 16:50:00|9283|9276|9278|9271|9283|9276|9276|9269|39
1698944100000|2023-11-02 16:55:00|9279|9272|9279|9272|9283|9276|9279|9272|49
1698944400000|2023-11-02 17:00:00|9278|9273|9279|9273|9282|9275|9275|9269|54
1698944700000|2023-11-02 17:05:00|9280|9272|9282|9276|9283|9277|9278|9272|14
1698945000000|2023-11-02 17:10:00|9283|9275|9285|9278|9287|9281|9282|9275|19
1698945300000|2023-11-02 17:15:00|9286|9279|9283|9277|9287|9281|9283|9276|13
1698945600000|2023-11-02 17:20:00|9282|9276|9285|9278|9285|9278|9282|9276|19
1698945900000|2023-11-02 17:25:00|9284|9277|9286|9279|9287|9280|9282|9276|9
1698946200000|2023-11-02 17:30:00|9287|9280|9289|9283|9290|9284|9287|9280|31
1698946500000|2023-11-02 17:35:00|9290|9282|9288|9282|9290|9283|9285|9279|6
1698946800000|2023-11-02 17:40:00|9287|9281|9287|9281|9290|9283|9286|9280|4
1698947100000|2023-11-02 17:45:00|9286|9280|9288|9281|9289|9283|9286|9279|5
1698947400000|2023-11-02 17:50:00|9287|9280|9292|9285|9292|9285|9286|9280|33
1698947700000|2023-11-02 17:55:00|9291|9286|9288|9282|9296|9290|9288|9282|30
1698948000000|2023-11-02 18:00:00|9287|9281|9289|9282|9290|9283|9286|9279|11
1698948300000|2023-11-02 18:05:00|9288|9281|9290|9284|9292|9286|9288|9281|6
1698948600000|2023-11-02 18:10:00|9291|9283|9290|9283|9291|9284|9288|9281|14
1698948900000|2023-11-02 18:15:00|9289|9284|9291|9285|9292|9286|9289|9284|7
1698949200000|2023-11-02 18:20:00|9290|9284|9293|9286|9293|9286|9289|9282|11
1698949500000|2023-11-02 18:25:00|9292|9285|9294|9287|9295|9288|9291|9285|10
1698949800000|2023-11-02 18:30:00|9292|9286|9293|9287|9295|9288|9292|9286|28
1698950100000|2023-11-02 18:35:00|9294|9288|9295|9289|9298|9292|9294|9288|23
1698950400000|2023-11-02 18:40:00|9296|9290|9296|9289|9297|9290|9294|9288|16
1698950700000|2023-11-02 18:45:00|9297|9290|9294|9287|9297|9290|9294|9286|5
1698951000000|2023-11-02 18:50:00|9293|9286|9297|9291|9298|9291|9293|9286|34
1698951300000|2023-11-02 18:55:00|9296|9290|9299.9|9287.9|9299.9|9293|9295|9287.9|26
1698951600000|2023-11-02 19:00:00|9298|9286|9298|9286|9299.9|9287.9|9296.2|9284.2|0
1698951900000|2023-11-02 19:05:00|9298.1|9286.1|9299.9|9287.9|9299.9|9287.9|9298|9286|0
1698952200000|2023-11-02 19:10:00|9301.7|9289.7|9301.8|9289.8|9303.6|9291.6|9299.9|9287.9|0
1698952500000|2023-11-02 19:15:00|9303.6|9291.6|9301.5|9289.5|9303.7|9291.7|9301.5|9289.5|0
1698952800000|2023-11-02 19:20:00|9303.3|9291.3|9303.3|9291.3|9305.2|9293.2|9301.5|9289.5|0
1698953100000|2023-11-02 19:25:00|9301.5|9289.5|9301.4|9289.4|9303.3|9291.3|9301.4|9289.4|0
1698953400000|2023-11-02 19:30:00|9303.2|9291.2|9301.5|9289.5|9303.2|9291.2|9299.6|9287.6|0
1698953700000|2023-11-02 19:35:00|9303.3|9291.3|9305.1|9293.1|9305.2|9293.2|9301.5|9289.5|0
1698954000000|2023-11-02 19:40:00|9303.3|9291.3|9303.1|9291.1|9303.3|9291.3|9301.2|9289.2|0
1698954300000|2023-11-02 19:45:00|9301.2|9289.2|9305|9293|9305|9293|9301.2|9289.2|0
1698954600000|2023-11-02 19:50:00|9304.9|9292.9|9306.9|9294.9|9306.9|9294.9|9303.1|9291.1|0
1698954900000|2023-11-02 19:55:00|9306.8|9294.8|9304.9|9292.9|9306.9|9294.9|9301|9289|0
1698955200000|2023-11-02 20:00:00|9304.8|9292.8|9304.7|9292.7|9304.8|9292.8|9304.7|9292.7|0
1698955500000|2023-11-02 20:05:00|9304.8|9292.8|9304.8|9292.8|9304.8|9292.8|9302.9|9290.9|0
1698955800000|2023-11-02 20:10:00|9304.7|9292.7|9302.9|9290.9|9304.8|9292.8|9302.9|9290.9|0
1698956100000|2023-11-02 20:15:00|9304.8|9292.8|9303.5|9291.5|9304.8|9292.8|9302.9|9290.9|0
1698956400000|2023-11-02 20:20:00|9303.6|9291.6|9299.8|9287.8|9303.6|9291.6|9299.8|9287.8|0
1698956700000|2023-11-02 20:25:00|9301.7|9289.7|9298.1|9286.1|9301.7|9289.7|9298|9286|0
1698957000000|2023-11-02 20:30:00|9298|9286|9299.8|9287.8|9303.9|9291.9|9296|9284|0
1698957300000|2023-11-02 20:35:00|9299.7|9287.7|9301.6|9289.6|9303.5|9291.5|9299.7|9287.7|0
1698957600000|2023-11-02 20:40:00|9301.7|9289.7|9303.6|9291.6|9303.6|9291.6|9299.8|9287.8|0
1698957900000|2023-11-02 20:45:00|9303.5|9291.5|9303.6|9291.6|9303.6|9291.6|9301.7|9289.7|0
1698958200000|2023-11-02 20:50:00|9303.5|9291.5|9303.5|9291.5|9303.6|9291.6|9303.5|9291.5|0
1698958500000|2023-11-02 20:55:00|9303.6|9291.6|9309.1|9297.1|9309.2|9297.2|9303.5|9291.5|0
1698958800000|2023-11-02 21:00:00|9308.6|9296.6|9308|9296|9308.6|9296.6|9308|9296|0
1698959100000|2023-11-02 21:05:00|9307.8|9295.8|9308.7|9296.7|9309.8|9297.8|9307.8|9295.8|0
1698959400000|2023-11-02 21:10:00|9308.5|9296.5|9308.9|9296.9|9309.1|9297.1|9307.9|9295.9|0
1698959700000|2023-11-02 21:15:00|9308.7|9296.7|9308.1|9296.1|9309.3|9297.3|9307.9|9295.9|0
1698960000000|2023-11-02 21:20:00|9308.3|9296.3|9304.9|9292.9|9309.6|9297.6|9304.9|9292.9|0
1698960300000|2023-11-02 21:25:00|9304.6|9292.6|9306.2|9294.2|9306.6|9294.6|9303.4|9291.4|0
1698960600000|2023-11-02 21:30:00|9306.1|9294.1|9304.7|9292.7|9306.1|9294.1|9304.4|9292.4|0
1698960900000|2023-11-02 21:35:00|9304.6|9292.6|9304.5|9292.5|9304.7|9292.7|9304|9292|0
1698961200000|2023-11-02 21:40:00|9304.2|9292.2|9304.2|9292.2|9304.4|9292.4|9303.6|9291.6|0
1698961500000|2023-11-02 21:45:00|9304|9292|9303.8|9291.8|9304|9292|9303.2|9291.2|0
1698961800000|2023-11-02 21:50:00|9303.6|9291.6|9303.2|9291.2|9303.6|9291.6|9303|9291|0
1698962100000|2023-11-02 21:55:00|9303|9291|9302.1|9290.1|9303.2|9291.2|9302.1|9290.1|0
1698962400000|2023-11-02 22:00:00|9302|9290|9302.3|9290.3|9304.2|9292.2|9299.5|9287.5|0
1698962700000|2023-11-02 22:05:00|9302.5|9290.5|9303.8|9291.8|9304.4|9292.4|9301.9|9289.9|0
1698963000000|2023-11-02 22:10:00|9304|9292|9304.4|9292.4|9304.4|9292.4|9301.2|9289.2|0
1698963300000|2023-11-02 22:15:00|9304.2|9292.2|9304.4|9292.4|9305.5|9293.5|9303.8|9291.8|0
1698963600000|2023-11-02 22:20:00|9304.2|9292.2|9306.1|9294.1|9306.4|9294.4|9304.2|9292.2|0
1698963900000|2023-11-02 22:25:00|9306.4|9294.4|9305.5|9293.5|9307.9|9295.9|9305.5|9293.5|0
1698964200000|2023-11-02 22:30:00|9305.1|9293.1|9304.2|9292.2|9305.5|9293.5|9304.2|9292.2|0
1698964500000|2023-11-02 22:35:00|9304.4|9292.4|9306.1|9294.1|9306.4|9294.4|9304.2|9292.2|0
1698964800000|2023-11-02 22:40:00|9305.9|9293.9|9304.4|9292.4|9305.9|9293.9|9304.2|9292.2|0
1698965100000|2023-11-02 22:45:00|9304.2|9292.2|9302.5|9290.5|9304.4|9292.4|9302.5|9290.5|0
1698965400000|2023-11-02 22:50:00|9302.7|9290.7|9303.8|9291.8|9304.4|9292.4|9302.7|9290.7|0
1698965700000|2023-11-02 22:55:00|9304|9292|9303.4|9291.4|9304.2|9292.2|9303.2|9291.2|0
1698966000000|2023-11-02 23:00:00|9303.8|9291.8|9303.8|9291.8|9304.6|9292.6|9303.4|9291.4|0
1698966300000|2023-11-02 23:05:00|9304.2|9292.2|9304.2|9292.2|9304.2|9292.2|9303.4|9291.4|0
1698966600000|2023-11-02 23:10:00|9303.8|9291.8|9303.4|9291.4|9304.2|9292.2|9303.4|9291.4|0
1698966900000|2023-11-02 23:15:00|9303.6|9291.6|9303.8|9291.8|9304.4|9292.4|9303.2|9291.2|0
1698967200000|2023-11-02 23:20:00|9303.6|9291.6|9302.5|9290.5|9303.8|9291.8|9302.5|9290.5|0
1698967500000|2023-11-02 23:25:00|9302.9|9290.9|9303.4|9291.4|9303.4|9291.4|9302.5|9290.5|0
1698967800000|2023-11-02 23:30:00|9303.2|9291.2|9302.3|9290.3|9303.4|9291.4|9302.3|9290.3|0
1698968100000|2023-11-02 23:35:00|9302.1|9290.1|9301.7|9289.7|9302.5|9290.5|9300.7|9288.7|0
1698968400000|2023-11-02 23:40:00|9301.8|9289.8|9300.9|9288.9|9302|9290|9300.5|9288.5|0
1698968700000|2023-11-02 23:45:00|9301.2|9289.2|9301.2|9289.2|9301.4|9289.4|9300.9|9288.9|0
1698969000000|2023-11-02 23:50:00|9301.3|9289.3|9301.8|9289.8|9302.6|9290.6|9301.1|9289.1|0
1698969300000|2023-11-02 23:55:00|9301.6|9289.6|9300.9|9288.9|9302.2|9290.2|9300.5|9288.5|0
1698969600000|2023-11-03 00:00:00|9301.2|9289.2|9301.4|9289.4|9301.8|9289.8|9300.7|9288.7|0
1698969900000|2023-11-03 00:05:00|9301.6|9289.6|9301.8|9289.8|9302.4|9290.4|9301.4|9289.4|0
1698970200000|2023-11-03 00:10:00|9302|9290|9303.3|9291.3|9304.4|9292.4|9302|9290|0
1698970500000|2023-11-03 00:15:00|9303.1|9291.1|9302.3|9290.3|9303.1|9291.1|9300.5|9288.5|0
1698970800000|2023-11-03 00:20:00|9301.4|9289.4|9300.5|9288.5|9301.4|9289.4|9300.5|9288.5|0
1698971100000|2023-11-03 00:25:00|9298.6|9286.6|9300.5|9288.5|9300.5|9288.5|9298.6|9286.6|0
1698971400000|2023-11-03 00:30:00|9298.7|9286.7|9302.4|9290.4|9302.4|9290.4|9298.7|9286.7|0
1698971700000|2023-11-03 00:35:00|9302.3|9290.3|9304.2|9292.2|9304.2|9292.2|9300.5|9288.5|0
1698972000000|2023-11-03 00:40:00|9302.4|9290.4|9304.2|9292.2|9304.2|9292.2|9302.4|9290.4|0
1698972300000|2023-11-03 00:45:00|9302.4|9290.4|9300.5|9288.5|9302.4|9290.4|9300.5|9288.5|0
1698972600000|2023-11-03 00:50:00|9298.7|9286.7|9298.7|9286.7|9298.7|9286.7|9298.7|9286.7|0
1698972900000|2023-11-03 00:55:00|9300.5|9288.5|9302.4|9290.4|9302.4|9290.4|9300.5|9288.5|0
1698973200000|2023-11-03 01:00:00|9300.6|9288.6|9302.4|9290.4|9303.3|9291.3|9296.9|9284.9|0
1698973500000|2023-11-03 01:05:00|9303.3|9291.3|9304.2|9292.2|9304.2|9292.2|9298.7|9286.7|0
1698973800000|2023-11-03 01:10:00|9305.2|9293.2|9306.1|9294.1|9306.1|9294.1|9304.3|9292.3|0
1698974100000|2023-11-03 01:15:00|9307|9295|9306.1|9294.1|9308|9296|9306.1|9294.1|0
1698974400000|2023-11-03 01:20:00|9304.3|9292.3|9306.1|9294.1|9306.1|9294.1|9304.3|9292.3|0
1698974700000|2023-11-03 01:25:00|9307.9|9295.9|9306.1|9294.1|9307.9|9295.9|9304.3|9292.3|0
1698975000000|2023-11-03 01:30:00|9304.3|9292.3|9306.3|9294.3|9308.1|9296.1|9304.3|9292.3|0
1698975300000|2023-11-03 01:35:00|9305.3|9293.3|9306.3|9294.3|9308.1|9296.1|9304.4|9292.4|0
1698975600000|2023-11-03 01:40:00|9306.2|9294.2|9304.4|9292.4|9308.1|9296.1|9304.4|9292.4|0
1698975900000|2023-11-03 01:45:00|9303.5|9291.5|9306.2|9294.2|9306.3|9294.3|9303.5|9291.5|0
1698976200000|2023-11-03 01:50:00|9305.3|9293.3|9305.4|9293.4|9306.3|9294.3|9304.4|9292.4|0
1698976500000|2023-11-03 01:55:00|9306.3|9294.3|9306.3|9294.3|9308.1|9296.1|9302.6|9290.6|0
1698976800000|2023-11-03 02:00:00|9308.1|9296.1|9306.3|9294.3|9309|9297|9305.3|9293.3|0
1698977100000|2023-11-03 02:05:00|9308.1|9296.1|9309.9|9297.9|9310|9298|9308.1|9296.1|0
1698977400000|2023-11-03 02:10:00|9310|9298|9311.8|9299.8|9311.8|9299.8|9308.1|9296.1|0
1698977700000|2023-11-03 02:15:00|9310.9|9298.9|9308.1|9296.1|9310.9|9298.9|9308.1|9296.1|0
1698978000000|2023-11-03 02:20:00|9309.1|9297.1|9309|9297|9310|9298|9308.1|9296.1|0
1698978300000|2023-11-03 02:25:00|9309.9|9297.9|9310|9298|9310|9298|9308.1|9296.1|0
1698978600000|2023-11-03 02:30:00|9308.1|9296.1|9308.2|9296.2|9310.2|9298.2|9308.1|9296.1|0
1698978900000|2023-11-03 02:35:00|9306.4|9294.4|9308.2|9296.2|9308.2|9296.2|9306.4|9294.4|0
1698979200000|2023-11-03 02:40:00|9306.4|9294.4|9306.3|9294.3|9307.3|9295.3|9306.3|9294.3|0
1698979500000|2023-11-03 02:45:00|9306.4|9294.4|9309.1|9297.1|9310|9298|9306.3|9294.3|0
1698979800000|2023-11-03 02:50:00|9310|9298|9310|9298|9310|9298|9308.2|9296.2|0
1698980100000|2023-11-03 02:55:00|9310.1|9298.1|9308.2|9296.2|9310.1|9298.1|9308.2|9296.2|0
1698980400000|2023-11-03 03:00:00|9309.1|9297.1|9310|9298|9310.1|9298.1|9308.2|9296.2|0
1698980700000|2023-11-03 03:05:00|9308.2|9296.2|9310|9298|9311|9299|9308.2|9296.2|0
1698981300000|2023-11-03 03:15:00|9308.2|9296.2|9311.9|9299.9|9311.9|9299.9|9308.2|9296.2|0
1698981600000|2023-11-03 03:20:00|9312.8|9300.8|9311.7|9299.7|9313.5|9301.5|9310.8|9298.8|0
1698981900000|2023-11-03 03:25:00|9313.5|9301.5|9311.7|9299.7|9313.5|9301.5|9311.7|9299.7|0
1698983100000|2023-11-03 03:45:00|9313.5|9301.5|9313.5|9301.5|9313.5|9301.5|9313.5|9301.5|0
1698983400000|2023-11-03 03:50:00|9311.7|9299.7|9311.7|9299.7|9311.7|9299.7|9311.7|9299.7|0
1698983700000|2023-11-03 03:55:00|9311.6|9299.6|9309.8|9297.8|9311.7|9299.7|9309.8|9297.8|0
1698984900000|2023-11-03 04:15:00|9308|9296|9308|9296|9308|9296|9308|9296|0
1698985200000|2023-11-03 04:20:00|9308.1|9296.1|9308.1|9296.1|9308.1|9296.1|9308.1|9296.1|0
1698985800000|2023-11-03 04:30:00|9306.3|9294.3|9306.3|9294.3|9306.3|9294.3|9304.4|9292.4|0
1698986100000|2023-11-03 04:35:00|9306.2|9294.2|9304.4|9292.4|9306.3|9294.3|9304.4|9292.4|0
1698986400000|2023-11-03 04:40:00|9304.5|9292.5|9304.4|9292.4|9304.5|9292.5|9304.4|9292.4|0
1698986700000|2023-11-03 04:45:00|9304.5|9292.5|9306.3|9294.3|9306.3|9294.3|9304.5|9292.5|0
1698987000000|2023-11-03 04:50:00|9304.5|9292.5|9304.5|9292.5|9304.5|9292.5|9304.5|9292.5|0
1698988200000|2023-11-03 05:10:00|9306.3|9294.3|9306.3|9294.3|9306.3|9294.3|9306.3|9294.3|0
1698988800000|2023-11-03 05:20:00|9304.5|9292.5|9304.5|9292.5|9304.5|9292.5|9304.5|9292.5|0
1698989400000|2023-11-03 05:30:00|9306.3|9294.3|9306.3|9294.3|9306.3|9294.3|9304.5|9292.5|0
1698989700000|2023-11-03 05:35:00|9306.4|9294.4|9308.2|9296.2|9308.2|9296.2|9306.3|9294.3|0
1698990000000|2023-11-03 05:40:00|9306.3|9294.3|9306.3|9294.3|9306.3|9294.3|9306.3|9294.3|0
1698990300000|2023-11-03 05:45:00|9306.4|9294.4|9307.3|9295.3|9308.2|9296.2|9306.3|9294.3|0
1698990600000|2023-11-03 05:50:00|9308.2|9296.2|9308.2|9296.2|9308.2|9296.2|9308.2|9296.2|0
1698990900000|2023-11-03 05:55:00|9307.3|9295.3|9308.2|9296.2|9308.2|9296.2|9307.3|9295.3|0
1698991200000|2023-11-03 06:00:00|9307.5|9295.5|9309.4|9297.4|9309.4|9297.4|9305.7|9293.7|0
1698991500000|2023-11-03 06:05:00|9309.3|9297.3|9309.3|9297.3|9309.4|9297.4|9309.3|9297.3|0
1698991800000|2023-11-03 06:10:00|9307.5|9295.5|9309.4|9297.4|9309.4|9297.4|9307.5|9295.5|0
1698992100000|2023-11-03 06:15:00|9311.2|9299.2|9311.2|9299.2|9314.9|9302.9|9311.2|9299.2|0
1698992400000|2023-11-03 06:20:00|9311.1|9299.1|9311|9299|9311.1|9299.1|9309.2|9297.2|0
1698993000000|2023-11-03 06:30:00|9312.8|9300.8|9312.9|9300.9|9312.9|9300.9|9311.9|9299.9|0
1698993600000|2023-11-03 06:40:00|9311.9|9299.9|9312.9|9300.9|9312.9|9300.9|9311.9|9299.9|0
1698993900000|2023-11-03 06:45:00|9312.8|9300.8|9308.9|9296.9|9312.9|9300.9|9308.9|9296.9|0
1698994200000|2023-11-03 06:50:00|9307|9295|9307|9295|9307|9295|9307|9295|0
1698994500000|2023-11-03 06:55:00|9308.9|9296.9|9307|9295|9308.9|9296.9|9307|9295|0
1698994800000|2023-11-03 07:00:00|9305|9293|9295|9290|9305|9294|9289.5|9283.3|31
1698995100000|2023-11-03 07:05:00|9297.5|9292.5|9295.5|9290.5|9302|9297|9295|9290|30
1698995400000|2023-11-03 07:10:00|9295|9290|9295|9290|9299.5|9294.5|9292.5|9287.5|4
1698995700000|2023-11-03 07:15:00|9294.5|9289.5|9297|9292|9299.5|9294.5|9294.5|9289.5|2
1698996000000|2023-11-03 07:20:00|9297.5|9292.5|9298|9293|9298.5|9293.5|9297.5|9292.5|0
1698996300000|2023-11-03 07:25:00|9301|9296|9302|9297|9303.5|9298.5|9299.5|9294.5|7
1698996600000|2023-11-03 07:30:00|9301.5|9296.5|9299.5|9294.5|9303.5|9298.5|9299|9294|7
1698996900000|2023-11-03 07:35:00|9298.5|9293.5|9303|9298|9305|9300|9298|9293|0
1698997200000|2023-11-03 07:40:00|9302.5|9297.5|9302|9297|9305|9300|9302|9297|0
1698997500000|2023-11-03 07:45:00|9302.5|9297.5|9301|9296|9303|9298|9300|9295|6
1698997800000|2023-11-03 07:50:00|9300|9295|9299|9294|9300|9295|9297|9292|10
1698998100000|2023-11-03 07:55:00|9299.5|9294.5|9299|9294|9301.5|9296.5|9294|9289|45
1698998400000|2023-11-03 08:00:00|9298.5|9293.5|9278.5|9273.5|9303|9298|9276|9271|635
1698998700000|2023-11-03 08:05:00|9279|9274|9293|9288|9294.5|9289.5|9271|9266|299
1698999000000|2023-11-03 08:10:00|9292.5|9287.5|9286|9281|9296.5|9291.5|9285.5|9280.5|311
1698999300000|2023-11-03 08:15:00|9285.5|9280.5|9285|9280|9290.5|9285.5|9282|9277|183
1698999600000|2023-11-03 08:20:00|9284.5|9279.5|9287.5|9282.5|9288.5|9283.5|9274.5|9269.5|122
1698999900000|2023-11-03 08:25:00|9287|9282|9276|9271|9288.5|9283.5|9274|9269|116
1699000200000|2023-11-03 08:30:00|9275.5|9270.5|9289.5|9284.5|9291.5|9286.5|9272.5|9267.5|189
1699000500000|2023-11-03 08:35:00|9288.5|9283.5|9282.5|9277.5|9292.5|9287.5|9282|9277|164
1699000800000|2023-11-03 08:40:00|9284|9279|9291|9286|9291|9286|9280|9275|150
1699001100000|2023-11-03 08:45:00|9290.5|9285.5|9287|9282|9292.5|9287.5|9286|9281|187
1699001400000|2023-11-03 08:50:00|9287.5|9282.5|9285.5|9280.5|9287.5|9282.5|9279.5|9274.5|107
1699001700000|2023-11-03 08:55:00|9285|9280|9275|9270|9285|9280|9272|9267|109
1699002000000|2023-11-03 09:00:00|9274.5|9269.5|9264.5|9259.5|9278|9273|9261.5|9256.5|55
1699002300000|2023-11-03 09:05:00|9264|9259|9264|9259|9269|9264|9262.5|9257.5|85
1699002600000|2023-11-03 09:10:00|9263.5|9258.5|9271.5|9266.5|9275.5|9270.5|9263|9258|170
1699002900000|2023-11-03 09:15:00|9271|9266|9270|9265|9274.5|9269.5|9269|9264|81
1699003200000|2023-11-03 09:20:00|9270.5|9265.5|9263.5|9258.5|9272.5|9267.5|9263.5|9258.5|46
1699003500000|2023-11-03 09:25:00|9263|9258|9265.5|9260.5|9266|9261|9261|9256|54
1699003800000|2023-11-03 09:30:00|9266|9261|9265|9260|9269|9264|9263.5|9258.5|52
1699004100000|2023-11-03 09:35:00|9264.5|9259.5|9262|9257|9268.5|9263.5|9261|9256|24
1699004400000|2023-11-03 09:40:00|9263|9258|9263.5|9258.5|9267.5|9262.5|9262.5|9257.5|38
1699004700000|2023-11-03 09:45:00|9264|9259|9270|9265|9272|9267|9262.5|9257.5|50
1699005000000|2023-11-03 09:50:00|9269.5|9264.5|9278.5|9273.5|9279.5|9274.5|9268|9263|60
1699005300000|2023-11-03 09:55:00|9278|9273|9272|9267|9278|9273|9271.5|9266.5|77
1699005600000|2023-11-03 10:00:00|9273|9268|9272.5|9267.5|9277|9272|9272|9267|84
1699005900000|2023-11-03 10:05:00|9273|9268|9266.5|9261.5|9275.5|9270.5|9266|9261|72
1699006200000|2023-11-03 10:10:00|9266|9261|9265.5|9260.5|9268.5|9263.5|9263.5|9258.5|49
1699006500000|2023-11-03 10:15:00|9266|9261|9259.5|9254.5|9266|9261|9258|9253|32
1699006800000|2023-11-03 10:20:00|9260|9255|9267.5|9262.5|9268|9263|9260|9255|42
1699007100000|2023-11-03 10:25:00|9267|9262|9267.5|9262.5|9269|9264|9265.5|9260.5|30
1699007400000|2023-11-03 10:30:00|9267|9262|9272|9267|9272.5|9267.5|9266.5|9261.5|44
1699007700000|2023-11-03 10:35:00|9271.5|9266.5|9263|9258|9272|9267|9258.5|9253.5|116
1699008000000|2023-11-03 10:40:00|9263.5|9258.5|9264.5|9259.5|9266|9261|9261|9256|39
1699008300000|2023-11-03 10:45:00|9264|9259|9268.5|9263.5|9268.5|9263.5|9262.5|9257.5|51
1699008600000|2023-11-03 10:50:00|9268|9263|9267.5|9262.5|9271.5|9266.5|9266.5|9261.5|47
1699008900000|2023-11-03 10:55:00|9269|9264|9267|9262|9269.5|9264.5|9261.5|9256.5|78
1699009200000|2023-11-03 11:00:00|9266.5|9261.5|9268.5|9263.5|9269|9264|9264.5|9259.5|61
1699009500000|2023-11-03 11:05:00|9268|9263|9264.5|9259.5|9268.5|9263.5|9260|9255|128
1699009800000|2023-11-03 11:10:00|9265|9260|9257.5|9252.5|9269|9264|9257|9252|38
1699010100000|2023-11-03 11:15:00|9258|9253|9260|9255|9260|9255|9254|9249|37
1699010400000|2023-11-03 11:20:00|9260.5|9255.5|9254|9249|9261|9256|9254|9249|18
1699010700000|2023-11-03 11:25:00|9254.5|9249.5|9258.5|9253.5|9265|9260|9254.5|9249.5|72
1699011000000|2023-11-03 11:30:00|9258|9253|9264|9259|9264|9259|9255|9250|67
1699011300000|2023-11-03 11:35:00|9263.5|9258.5|9265.5|9260.5|9267.5|9262.5|9262.5|9257.5|43
1699011600000|2023-11-03 11:40:00|9265|9260|9267|9262|9270.5|9265.5|9264|9259|66
1699011900000|2023-11-03 11:45:00|9266.5|9261.5|9264|9259|9267.5|9262.5|9263.5|9258.5|56
1699012200000|2023-11-03 11:50:00|9263.5|9258.5|9264|9259|9266.5|9261.5|9261|9256|53
1699012500000|2023-11-03 11:55:00|9263.5|9258.5|9264.5|9259.5|9266|9261|9262|9257|36
1699012800000|2023-11-03 12:00:00|9265|9260|9256|9251|9266.5|9261.5|9255.5|9250.5|70
1699013100000|2023-11-03 12:05:00|9256.5|9251.5|9256|9251|9256.5|9251.5|9250|9245|56
1699013400000|2023-11-03 12:10:00|9255.5|9250.5|9263.5|9258.5|9266.5|9261.5|9254|9249|46
1699013700000|2023-11-03 12:15:00|9263|9258|9263|9258|9265|9260|9260|9255|31
1699014000000|2023-11-03 12:20:00|9262|9257|9265.5|9260.5|9267|9262|9260|9255|46
1699014300000|2023-11-03 12:25:00|9266|9261|9259.5|9254.5|9267|9262|9259|9254|41
1699014600000|2023-11-03 12:30:00|9260.5|9255.5|9283|9278|9284.5|9279.5|9260.5|9255.5|233
1699014900000|2023-11-03 12:35:00|9283.5|9278.5|9288.5|9283.5|9290|9285|9280|9275|142
1699015200000|2023-11-03 12:40:00|9287.6|9282.6|9294.1|9289.1|9294.6|9289.6|9281.6|9276.6|67
1699015500000|2023-11-03 12:45:00|9294.6|9289.6|9304.6|9299.6|9306.6|9301.6|9291.6|9286.6|104
1699015800000|2023-11-03 12:50:00|9304.1|9299.1|9304.6|9299.6|9311.1|9306.1|9300.6|9295.6|124
1699016100000|2023-11-03 12:55:00|9305.1|9300.1|9296.6|9291.6|9306.6|9301.6|9296.1|9291.1|114
1699016400000|2023-11-03 13:00:00|9296.1|9291.1|9295.6|9290.6|9296.1|9291.1|9288.6|9283.6|125
1699016700000|2023-11-03 13:05:00|9296.1|9291.1|9301.6|9296.6|9306.1|9301.1|9294.1|9289.1|151
1699017000000|2023-11-03 13:10:00|9301.1|9296.1|9301.1|9296.1|9305.1|9300.1|9298.1|9293.1|83
1699017300000|2023-11-03 13:15:00|9301.6|9296.6|9307.6|9302.6|9311.1|9306.1|9299.6|9294.6|57
1699017600000|2023-11-03 13:20:00|9307.1|9302.1|9322.1|9317.1|9322.6|9317.6|9307.1|9302.1|54
1699017900000|2023-11-03 13:25:00|9322.6|9317.6|9312.6|9307.6|9324.6|9319.6|9311.6|9306.6|78
1699018200000|2023-11-03 13:30:00|9313.1|9308.1|9320.1|9315.1|9325.1|9320.1|9313.1|9308.1|145
1699018500000|2023-11-03 13:35:00|9319.6|9314.6|9329.6|9324.6|9329.6|9324.6|9316.6|9311.6|97
1699018800000|2023-11-03 13:40:00|9330.1|9325.1|9334.1|9329.1|9338.1|9333.1|9328.6|9323.6|55
1699019100000|2023-11-03 13:45:00|9333.6|9328.6|9338.6|9333.6|9342.1|9337.1|9332.6|9327.6|94
1699019400000|2023-11-03 13:50:00|9339.1|9334.1|9336.6|9331.6|9339.6|9334.6|9332.1|9327.1|59
1699019700000|2023-11-03 13:55:00|9337.1|9332.1|9336.1|9331.1|9341.6|9336.6|9335.6|9330.6|50
1699020000000|2023-11-03 14:00:00|9336.6|9331.6|9331.6|9326.6|9340.6|9335.6|9324.6|9319.6|100
1699020300000|2023-11-03 14:05:00|9332.1|9327.1|9319.6|9314.6|9333.6|9328.6|9318.6|9313.6|60
1699020600000|2023-11-03 14:10:00|9320.1|9315.1|9316.6|9311.6|9323.6|9318.6|9315.6|9310.6|70
1699020900000|2023-11-03 14:15:00|9317.1|9312.1|9322.6|9317.6|9324.6|9319.6|9314.6|9309.6|73
1699021200000|2023-11-03 14:20:00|9322.1|9317.1|9318.1|9313.1|9323.6|9318.6|9316.6|9311.6|90
1699021500000|2023-11-03 14:25:00|9318.6|9313.6|9311.6|9306.6|9318.6|9313.6|9305.1|9300.1|124
1699021800000|2023-11-03 14:30:00|9311.1|9306.1|9306.6|9301.6|9313.6|9308.6|9304.1|9299.1|129
1699022100000|2023-11-03 14:35:00|9306.1|9301.1|9310.6|9305.6|9311.6|9306.6|9299.6|9294.6|73
1699022400000|2023-11-03 14:40:00|9311.1|9306.1|9298.6|9293.6|9311.6|9306.6|9295.6|9290.6|89
1699022700000|2023-11-03 14:45:00|9299.1|9294.1|9299.6|9294.6|9302.1|9297.1|9293.1|9288.1|95
1699023000000|2023-11-03 14:50:00|9299.1|9294.1|9296.6|9291.6|9301.6|9296.6|9291.6|9286.6|123
1699023300000|2023-11-03 14:55:00|9297.1|9292.1|9310.1|9305.1|9310.6|9305.6|9296.6|9291.6|80
1699023600000|2023-11-03 15:00:00|9310.6|9305.6|9302.1|9297.1|9314.1|9309.1|9302.1|9297.1|135
1699023900000|2023-11-03 15:05:00|9301.1|9296.1|9302.1|9297.1|9305.6|9300.6|9300.1|9295.1|52
1699024200000|2023-11-03 15:10:00|9302.7|9297.7|9303.2|9298.2|9306.2|9301.2|9295.2|9290.2|127
1699024500000|2023-11-03 15:15:00|9302.7|9297.7|9305.7|9300.7|9305.7|9300.7|9298.7|9293.7|76
1699024800000|2023-11-03 15:20:00|9306.2|9301.2|9305.7|9300.7|9310.2|9305.2|9304.2|9299.2|58
1699025100000|2023-11-03 15:25:00|9306.2|9301.2|9294.2|9289.2|9308.2|9303.2|9294.2|9289.2|51
1699025400000|2023-11-03 15:30:00|9294.7|9289.7|9296.2|9291.2|9299.7|9294.7|9294.2|9289.2|107
1699025700000|2023-11-03 15:35:00|9296.7|9291.7|9298.2|9293.2|9298.7|9293.7|9290.7|9285.7|49
1699026000000|2023-11-03 15:40:00|9298.7|9293.7|9294.2|9289.2|9298.7|9293.7|9290.7|9285.7|59
1699026300000|2023-11-03 15:45:00|9294.7|9289.7|9294.2|9289.2|9297.7|9292.7|9290.7|9285.7|45
1699026600000|2023-11-03 15:50:00|9293.7|9288.7|9295.2|9290.2|9298.2|9293.2|9293.2|9288.2|55
1699026900000|2023-11-03 15:55:00|9295.7|9290.7|9294.7|9289.7|9300.2|9295.2|9290.7|9285.7|62
1699027200000|2023-11-03 16:00:00|9295.2|9290.2|9294.2|9289.2|9299.7|9294.7|9293.2|9288.2|70
1699027500000|2023-11-03 16:05:00|9293.7|9288.7|9291.7|9286.7|9295.7|9290.7|9291.7|9286.7|69
1699027800000|2023-11-03 16:10:00|9292.2|9287.2|9296.2|9291.2|9299.2|9294.2|9291.7|9286.7|77
1699028100000|2023-11-03 16:15:00|9295.7|9290.7|9293.2|9288.2|9297.7|9292.7|9292.2|9287.2|69
1699028400000|2023-11-03 16:20:00|9292.7|9287.7|9297.7|9292.7|9297.7|9292.7|9292.2|9287.2|186
1699028700000|2023-11-03 16:25:00|9298.2|9293.2|9297.2|9292.2|9300.7|9295.7|9296.7|9291.7|351
1699029000000|2023-11-03 16:30:00|9298.2|9291.2|9291.2|9285.2|9298.2|9291.2|9286.2|9280.2|591
1699029300000|2023-11-03 16:35:00|9292.2|9284.2|9292.2|9286.2|9293.2|9287.2|9285.2|9278.2|262
1699029600000|2023-11-03 16:40:00|9291.2|9285.2|9291.2|9284.2|9296.2|9290.2|9291.2|9284.2|73
1699029900000|2023-11-03 16:45:00|9290.2|9285.2|9295.2|9288.2|9295.2|9289.2|9289.2|9282.2|10
1699030200000|2023-11-03 16:50:00|9294.2|9289.2|9294.2|9287.2|9297.2|9291.2|9294.2|9287.2|38
1699030500000|2023-11-03 16:55:00|9295.2|9288.2|9295.2|9288.2|9296.2|9290.2|9294.2|9287.2|6
1699030800000|2023-11-03 17:00:00|9294.2|9289.2|9298.2|9291.2|9298.2|9291.2|9293.2|9287.2|9
1699031100000|2023-11-03 17:05:00|9297.2|9290.2|9295.2|9288.2|9297.2|9290.2|9295.2|9288.2|9
1699031400000|2023-11-03 17:10:00|9294.2|9289.2|9289.2|9283.2|9295.2|9289.2|9288.2|9282.2|15
1699031700000|2023-11-03 17:15:00|9290.2|9284.2|9289.2|9283.2|9294.2|9287.2|9288.2|9282.2|19
1699032000000|2023-11-03 17:20:00|9290.2|9282.2|9288.2|9281.2|9290.2|9283.2|9286.2|9280.2|14
1699032300000|2023-11-03 17:25:00|9287.2|9282.2|9288.2|9282.2|9288.2|9282.2|9286.2|9279.2|11
1699032600000|2023-11-03 17:30:00|9289.2|9283.2|9294.2|9287.2|9294.2|9287.2|9289.2|9282.2|10
1699032900000|2023-11-03 17:35:00|9293.2|9286.2|9292.2|9285.2|9294.2|9286.2|9290.2|9284.2|9
1699033200000|2023-11-03 17:40:00|9291.2|9286.2|9286.2|9280.2|9292.2|9286.2|9286.2|9280.2|11
1699033500000|2023-11-03 17:45:00|9287.2|9279.2|9287.2|9280.2|9288.2|9281.2|9284.2|9278.2|9
1699033800000|2023-11-03 17:50:00|9286.2|9279.2|9290.2|9284.2|9290.2|9284.2|9286.2|9279.2|12
1699034100000|2023-11-03 17:55:00|9291.2|9285.2|9294.2|9287.2|9296.2|9289.2|9291.2|9285.2|13
1699034400000|2023-11-03 18:00:00|9293.2|9285.2|9293.2|9286.2|9294.2|9287.2|9290.2|9283.2|8
1699034700000|2023-11-03 18:05:00|9292.2|9285.2|9293.2|9286.2|9293.2|9286.2|9289.2|9282.2|1
1699035000000|2023-11-03 18:10:00|9294.2|9287.2|9297.2|9290.2|9298.2|9290.2|9293.2|9286.2|6
1699035300000|2023-11-03 18:15:00|9298.2|9291.2|9296.2|9289.2|9298.2|9291.2|9294.2|9287.2|4
1699035600000|2023-11-03 18:20:00|9297.2|9290.2|9295.2|9288.2|9299.2|9292.2|9295.2|9288.2|5
1699035900000|2023-11-03 18:25:00|9294.2|9287.2|9300.2|9293.2|9301.2|9293.2|9293.2|9286.2|3
1699036200000|2023-11-03 18:30:00|9299.2|9292.2|9299.2|9292.2|9300.2|9293.2|9296.2|9290.2|9
1699036500000|2023-11-03 18:35:00|9298.2|9291.2|9303.2|9295.2|9303.2|9296.2|9298.2|9291.2|9
1699036800000|2023-11-03 18:40:00|9304.2|9296.2|9303.2|9296.2|9305.2|9298.2|9302.2|9295.2|8
1699037100000|2023-11-03 18:45:00|9301.2|9294.2|9306.2|9298.2|9306.2|9299.2|9301.2|9294.2|8
1699037400000|2023-11-03 18:50:00|9307.2|9299.2|9306.2|9298.2|9307.2|9300.2|9305.2|9298.2|5
1699037700000|2023-11-03 18:55:00|9307.2|9297.2|9308.2|9296.2|9308.2|9297.2|9302.2|9296.2|8
1699038000000|2023-11-03 19:00:00|9308.1|9296.1|9308.2|9296.2|9308.2|9296.2|9306.2|9294.2|0
1699038300000|2023-11-03 19:05:00|9308.3|9296.3|9306.1|9294.1|9310.2|9298.2|9306.1|9294.1|0
1699038600000|2023-11-03 19:10:00|9306.2|9294.2|9308.1|9296.1|9308.1|9296.1|9304|9292|0
1699038900000|2023-11-03 19:15:00|9307.1|9295.1|9304|9292|9307.1|9295.1|9304|9292|0
1699039200000|2023-11-03 19:20:00|9304.1|9292.1|9304|9292|9306|9294|9304|9292|0
1699039500000|2023-11-03 19:25:00|9303.9|9291.9|9302|9290|9304|9292|9300|9288|0
1699039800000|2023-11-03 19:30:00|9301.9|9289.9|9297.9|9285.9|9301.9|9289.9|9297.9|9285.9|0
1699040100000|2023-11-03 19:35:00|9298|9286|9296.1|9284.1|9298.1|9286.1|9294.1|9282.1|0
1699040400000|2023-11-03 19:40:00|9296.2|9284.2|9296.2|9284.2|9296.3|9284.3|9294.2|9282.2|0
1699040700000|2023-11-03 19:45:00|9296.1|9284.1|9296|9284|9296.1|9284.1|9294|9282|0
1699041000000|2023-11-03 19:50:00|9295.9|9283.9|9294|9282|9296|9284|9292|9280|0
1699041300000|2023-11-03 19:55:00|9293.9|9281.9|9295.7|9283.7|9295.8|9283.8|9291.8|9279.8|0
1699041600000|2023-11-03 20:00:00|9295.8|9283.8|9297.9|9285.9|9298|9286|9295.7|9283.7|0
1699041900000|2023-11-03 20:05:00|9296|9284|9294.1|9282.1|9296|9284|9293.1|9281.1|0
1699042200000|2023-11-03 20:10:00|9294|9282|9296|9284|9296|9284|9294|9282|0
1699042500000|2023-11-03 20:15:00|9294|9282|9294|9282|9294.1|9282.1|9294|9282|0
1699042800000|2023-11-03 20:20:00|9294.1|9282.1|9294.1|9282.1|9294.1|9282.1|9294.1|9282.1|0
1699043100000|2023-11-03 20:25:00|9294|9282|9296|9284|9296|9284|9294|9282|0
1699044300000|2023-11-03 20:45:00|9294|9282|9296|9284|9296|9284|9294|9282|0
1699044600000|2023-11-03 20:50:00|9297.9|9285.9|9297.9|9285.9|9297.9|9285.9|9297.9|9285.9|0
1699044900000|2023-11-03 20:55:00|9298.9|9286.9|9301.8|9289.8|9301.8|9289.8|9297.9|9285.9|0
1699225200000|2023-11-05 23:00:00|9306.1|9294.1|9303.7|9291.7|9306.1|9294.1|9300.5|9288.5|0
1699225500000|2023-11-05 23:05:00|9303.3|9291.3|9305.7|9293.7|9306.7|9294.7|9302.7|9290.7|0
1699225800000|2023-11-05 23:10:00|9305.1|9293.1|9303.3|9291.3|9306.7|9294.7|9303.3|9291.3|0
1699226100000|2023-11-05 23:15:00|9303.5|9291.5|9302.7|9290.7|9304.3|9292.3|9301.9|9289.9|0
1699226400000|2023-11-05 23:20:00|9303.3|9291.3|9300.9|9288.9|9303.7|9291.7|9300.5|9288.5|0
1699226700000|2023-11-05 23:25:00|9300.5|9288.5|9299.5|9287.5|9301.3|9289.3|9298.9|9286.9|0
1699227000000|2023-11-05 23:30:00|9299.9|9287.9|9298.5|9286.5|9300.1|9288.1|9298.3|9286.3|0
1699227300000|2023-11-05 23:35:00|9298.9|9286.9|9297.3|9285.3|9299.5|9287.5|9296.7|9284.7|0
1699227600000|2023-11-05 23:40:00|9297.7|9285.7|9295.7|9283.7|9297.7|9285.7|9295.3|9283.3|0
1699227900000|2023-11-05 23:45:00|9295.3|9283.3|9297.1|9285.1|9298.5|9286.5|9294.3|9282.3|0
1699228200000|2023-11-05 23:50:00|9297.7|9285.7|9297.6|9285.6|9299|9287|9297.1|9285.1|0
1699228500000|2023-11-05 23:55:00|9298|9286|9297.6|9285.6|9298|9286|9296.6|9284.6|0
1699228800000|2023-11-06 00:00:00|9297|9285|9294.2|9282.2|9298|9286|9293.6|9281.6|0
1699229100000|2023-11-06 00:05:00|9294.4|9282.4|9294.2|9282.2|9295.6|9283.6|9293.2|9281.2|0
1699229400000|2023-11-06 00:10:00|9294.6|9282.6|9301.3|9289.3|9301.3|9289.3|9294.2|9282.2|0
1699229700000|2023-11-06 00:15:00|9300.9|9288.9|9289.5|9277.5|9300.9|9288.9|9289.5|9277.5|0
1699230000000|2023-11-06 00:20:00|9289.6|9277.6|9289.5|9277.5|9291.5|9279.5|9289.5|9277.5|0
1699230300000|2023-11-06 00:25:00|9287.6|9275.6|9287.6|9275.6|9291.5|9279.5|9287.5|9275.5|0
1699230600000|2023-11-06 00:30:00|9289.5|9277.5|9288.5|9276.5|9293.4|9281.4|9287.5|9275.5|0
1699230900000|2023-11-06 00:35:00|9287.5|9275.5|9289.6|9277.6|9289.6|9277.6|9287.5|9275.5|0
1699231200000|2023-11-06 00:40:00|9287.7|9275.7|9289.6|9277.6|9289.7|9277.7|9287.7|9275.7|0
1699231500000|2023-11-06 00:45:00|9289.7|9277.7|9289.6|9277.6|9289.7|9277.7|9287.6|9275.6|0
1699231800000|2023-11-06 00:50:00|9289.7|9277.7|9289.6|9277.6|9289.7|9277.7|9289.6|9277.6|0
1699232100000|2023-11-06 00:55:00|9289.7|9277.7|9289.7|9277.7|9291.7|9279.7|9289.7|9277.7|0
1699232400000|2023-11-06 01:00:00|9289.6|9277.6|9287.8|9275.8|9289.7|9277.7|9287.7|9275.7|0
1699232700000|2023-11-06 01:05:00|9287.7|9275.7|9289.7|9277.7|9291.7|9279.7|9287.7|9275.7|0
1699233000000|2023-11-06 01:10:00|9287.7|9275.7|9291.7|9279.7|9291.7|9279.7|9285.8|9273.8|0
1699233300000|2023-11-06 01:15:00|9291.6|9279.6|9295.6|9283.6|9295.6|9283.6|9289.7|9277.7|0
1699233600000|2023-11-06 01:20:00|9294.6|9282.6|9291.6|9279.6|9294.6|9282.6|9287.7|9275.7|0
1699233900000|2023-11-06 01:25:00|9293.6|9281.6|9291.6|9279.6|9293.6|9281.6|9289.7|9277.7|0
1699234200000|2023-11-06 01:30:00|9291.7|9279.7|9293.6|9281.6|9295.5|9283.5|9291.6|9279.6|0
1699234500000|2023-11-06 01:35:00|9295.5|9283.5|9295.5|9283.5|9295.5|9283.5|9287.7|9275.7|0
1699234800000|2023-11-06 01:40:00|9293.6|9281.6|9293.6|9281.6|9295.5|9283.5|9293.5|9281.5|0
1699235100000|2023-11-06 01:45:00|9295.5|9283.5|9295.6|9283.6|9297.5|9285.5|9295.5|9283.5|0
1699235400000|2023-11-06 01:50:00|9293.6|9281.6|9293.6|9281.6|9293.6|9281.6|9293.6|9281.6|0
1699235700000|2023-11-06 01:55:00|9291.7|9279.7|9291.7|9279.7|9291.7|9279.7|9291.6|9279.6|0
1699236000000|2023-11-06 02:00:00|9295.6|9283.6|9297.5|9285.5|9297.5|9285.5|9293.6|9281.6|0
1699236300000|2023-11-06 02:05:00|9295.6|9283.6|9293.7|9281.7|9295.6|9283.6|9291.7|9279.7|0
1699236600000|2023-11-06 02:10:00|9293.6|9281.6|9293.7|9281.7|9293.7|9281.7|9293.6|9281.6|0
1699236900000|2023-11-06 02:15:00|9295.6|9283.6|9293.8|9281.8|9295.7|9283.7|9291.8|9279.8|0
1699237200000|2023-11-06 02:20:00|9293.7|9281.7|9291.8|9279.8|9293.8|9281.8|9291.8|9279.8|0
1699237500000|2023-11-06 02:25:00|9289.8|9277.8|9289.8|9277.8|9289.8|9277.8|9289.8|9277.8|0
1699237800000|2023-11-06 02:30:00|9291.8|9279.8|9289.8|9277.8|9291.8|9279.8|9289.8|9277.8|0
1699238100000|2023-11-06 02:35:00|9291.8|9279.8|9291.8|9279.8|9291.8|9279.8|9289.8|9277.8|0
1699238400000|2023-11-06 02:40:00|9291.9|9279.9|9293.8|9281.8|9293.8|9281.8|9291.9|9279.9|0
1699239000000|2023-11-06 02:50:00|9292.8|9280.8|9295.8|9283.8|9295.8|9283.8|9291.9|9279.9|0
1699239300000|2023-11-06 02:55:00|9294.8|9282.8|9291.9|9279.9|9294.8|9282.8|9291.9|9279.9|0
1699239600000|2023-11-06 03:00:00|9293.8|9281.8|9297.8|9285.8|9297.8|9285.8|9291.9|9279.9|0
1699239900000|2023-11-06 03:05:00|9295.8|9283.8|9293.9|9281.9|9295.8|9283.8|9291.9|9279.9|0
1699240200000|2023-11-06 03:10:00|9293.8|9281.8|9291.9|9279.9|9293.8|9281.8|9291.9|9279.9|0
1699240500000|2023-11-06 03:15:00|9289.9|9277.9|9289.9|9277.9|9291.9|9279.9|9289.9|9277.9|0
1699240800000|2023-11-06 03:20:00|9291.8|9279.8|9293.8|9281.8|9293.8|9281.8|9291.8|9279.8|0
1699241100000|2023-11-06 03:25:00|9291.9|9279.9|9293.8|9281.8|9293.8|9281.8|9291.9|9279.9|0
1699241400000|2023-11-06 03:30:00|9292.8|9280.8|9293.8|9281.8|9295.8|9283.8|9291.8|9279.8|0
1699242000000|2023-11-06 03:40:00|9293.9|9281.9|9293.8|9281.8|9293.9|9281.9|9293.8|9281.8|0
1699242300000|2023-11-06 03:45:00|9291.9|9279.9|9293.8|9281.8|9293.8|9281.8|9291.9|9279.9|0
1699242600000|2023-11-06 03:50:00|9291.9|9279.9|9295.8|9283.8|9297.8|9285.8|9291.9|9279.9|0
1699242900000|2023-11-06 03:55:00|9294.9|9282.9|9293.9|9281.9|9295.8|9283.8|9293.9|9281.9|0
1699243200000|2023-11-06 04:00:00|9293.8|9281.8|9293.8|9281.8|9293.9|9281.9|9291.9|9279.9|0
1699243500000|2023-11-06 04:05:00|9291.9|9279.9|9298.7|9286.7|9299.7|9287.7|9291.9|9279.9|0
1699243800000|2023-11-06 04:10:00|9297.8|9285.8|9297.8|9285.8|9297.8|9285.8|9297.8|9285.8|0
1699244700000|2023-11-06 04:25:00|9295.8|9283.8|9295.8|9283.8|9295.8|9283.8|9295.8|9283.8|0
1699245000000|2023-11-06 04:30:00|9296.8|9284.8|9295.8|9283.8|9297.8|9285.8|9295.8|9283.8|0
1699245300000|2023-11-06 04:35:00|9297.7|9285.7|9297.7|9285.7|9297.7|9285.7|9295.8|9283.8|0
1699245600000|2023-11-06 04:40:00|9297.8|9285.8|9295.8|9283.8|9297.8|9285.8|9295.8|9283.8|0
1699245900000|2023-11-06 04:45:00|9297.7|9285.7|9295.8|9283.8|9297.7|9285.7|9295.8|9283.8|0
1699246200000|2023-11-06 04:50:00|9295.7|9283.7|9295.7|9283.7|9295.8|9283.8|9295.7|9283.7|0
1699246800000|2023-11-06 05:00:00|9295.8|9283.8|9295.8|9283.8|9295.8|9283.8|9295.7|9283.7|0
1699247100000|2023-11-06 05:05:00|9295.7|9283.7|9295.8|9283.8|9297.8|9285.8|9295.7|9283.7|0
1699247700000|2023-11-06 05:15:00|9297.7|9285.7|9295.8|9283.8|9297.8|9285.8|9295.8|9283.8|0
1699248000000|2023-11-06 05:20:00|9297.8|9285.8|9295.8|9283.8|9297.8|9285.8|9295.8|9283.8|0
1699248300000|2023-11-06 05:25:00|9295.7|9283.7|9295.7|9283.7|9295.8|9283.8|9295.7|9283.7|0
1699248600000|2023-11-06 05:30:00|9295.8|9283.8|9295.8|9283.8|9297.7|9285.7|9295.7|9283.7|0
1699248900000|2023-11-06 05:35:00|9293.8|9281.8|9293.8|9281.8|9293.8|9281.8|9293.8|9281.8|0
1699249200000|2023-11-06 05:40:00|9293.9|9281.9|9293.8|9281.8|9295.8|9283.8|9293.8|9281.8|0
1699249500000|2023-11-06 05:45:00|9291.9|9279.9|9295.8|9283.8|9295.8|9283.8|9291.9|9279.9|0
1699249800000|2023-11-06 05:50:00|9293.9|9281.9|9293.9|9281.9|9293.9|9281.9|9293.9|9281.9|0
1699250400000|2023-11-06 06:00:00|9295.8|9283.8|9293.9|9281.9|9295.9|9283.9|9293.9|9281.9|0
1699250700000|2023-11-06 06:05:00|9295.9|9283.9|9293.9|9281.9|9295.9|9283.9|9293.9|9281.9|0
1699251000000|2023-11-06 06:10:00|9292|9280|9288|9276|9292|9280|9288|9276|0
1699251300000|2023-11-06 06:15:00|9290|9278|9290|9278|9290|9278|9288|9276|0
1699251600000|2023-11-06 06:20:00|9292|9280|9291.9|9279.9|9292|9280|9290|9278|0
1699251900000|2023-11-06 06:25:00|9291|9279|9292|9280|9293.9|9281.9|9288|9276|0
1699252200000|2023-11-06 06:30:00|9293.9|9281.9|9294|9282|9294|9282|9292|9280|0
1699252500000|2023-11-06 06:35:00|9294.1|9282.1|9292.1|9280.1|9294.1|9282.1|9292|9280|0
1699252800000|2023-11-06 06:40:00|9294|9282|9294.1|9282.1|9294.1|9282.1|9294|9282|0
1699253100000|2023-11-06 06:45:00|9296|9284|9296.1|9284.1|9296.1|9284.1|9294.1|9282.1|0
1699253400000|2023-11-06 06:50:00|9296|9284|9294.1|9282.1|9296.1|9284.1|9294.1|9282.1|0
1699253700000|2023-11-06 06:55:00|9296|9284|9298|9286|9298|9286|9294.1|9282.1|0
1699254000000|2023-11-06 07:00:00|9299.9|9287.9|9300.7|9295.7|9306.2|9301.2|9297.7|9286|37
1699254300000|2023-11-06 07:05:00|9301.7|9296.7|9287.7|9282.7|9301.7|9296.7|9287.7|9282.7|31
1699254600000|2023-11-06 07:10:00|9288.2|9283.2|9289.2|9284.2|9289.2|9284.2|9288.2|9283.2|2
1699254900000|2023-11-06 07:15:00|9289.7|9284.7|9295.7|9290.7|9296.7|9291.7|9289.7|9284.7|7
1699255200000|2023-11-06 07:20:00|9297.2|9292.2|9295.2|9290.2|9300.2|9295.2|9295.2|9290.2|11
1699255500000|2023-11-06 07:25:00|9294.7|9289.7|9293.7|9288.7|9299.2|9294.2|9292.2|9287.2|7
1699255800000|2023-11-06 07:30:00|9294.2|9289.2|9296.7|9291.7|9297.2|9292.2|9291.7|9286.7|22
1699256100000|2023-11-06 07:35:00|9296.2|9291.2|9297.2|9292.2|9298.7|9293.7|9293.7|9288.7|18
1699256400000|2023-11-06 07:40:00|9297.7|9292.7|9301.2|9296.2|9301.2|9296.2|9297.2|9292.2|5
1699256700000|2023-11-06 07:45:00|9301.7|9296.7|9299.7|9294.7|9302.2|9297.2|9295.2|9290.2|89
1699257000000|2023-11-06 07:50:00|9300.7|9295.7|9297.7|9292.7|9302.2|9297.2|9296.7|9291.7|10
1699257300000|2023-11-06 07:55:00|9297.2|9292.2|9296.2|9291.2|9302.2|9297.2|9295.7|9290.7|23
1699257600000|2023-11-06 08:00:00|9299.2|9294.2|9298.2|9293.2|9314.2|9309.2|9297.7|9292.7|882
1699257900000|2023-11-06 08:05:00|9298.7|9293.7|9294.2|9289.2|9302.7|9297.7|9286.2|9281.2|306
1699258200000|2023-11-06 08:10:00|9293.7|9288.7|9299.2|9294.2|9300.2|9295.2|9286.2|9281.2|210
1699258500000|2023-11-06 08:15:00|9299.7|9294.7|9292.7|9287.7|9305.7|9300.7|9291.2|9286.2|151
1699258800000|2023-11-06 08:20:00|9294.2|9289.2|9301.7|9296.7|9311.7|9306.7|9293.2|9288.2|150
1699259100000|2023-11-06 08:25:00|9301.2|9296.2|9295.2|9290.2|9302.2|9297.2|9292.7|9287.7|138
1699259400000|2023-11-06 08:30:00|9295.7|9290.7|9301.7|9296.7|9304.7|9299.7|9295.7|9290.7|135
1699259700000|2023-11-06 08:35:00|9301.2|9296.2|9287.2|9282.2|9301.7|9296.7|9287.2|9282.2|163
1699260000000|2023-11-06 08:40:00|9289.7|9284.7|9285.7|9280.7|9293.2|9288.2|9285.7|9280.7|146
1699260300000|2023-11-06 08:45:00|9286.2|9281.2|9285.2|9280.2|9288.2|9283.2|9281.2|9276.2|90
1699260600000|2023-11-06 08:50:00|9284.7|9279.7|9280.7|9275.7|9284.7|9279.7|9275.7|9270.7|124
1699260900000|2023-11-06 08:55:00|9280.2|9275.2|9287.7|9282.7|9291.7|9286.7|9280.2|9275.2|101
1699261200000|2023-11-06 09:00:00|9287.2|9282.2|9278.2|9273.2|9287.2|9282.2|9278.2|9273.2|46
1699261500000|2023-11-06 09:05:00|9279.2|9274.2|9275.7|9270.7|9283.7|9278.7|9274.2|9269.2|44
1699261800000|2023-11-06 09:10:00|9276.2|9271.2|9285.7|9280.7|9288.2|9283.2|9275.2|9270.2|47
1699262100000|2023-11-06 09:15:00|9286.2|9281.2|9274.2|9269.2|9286.2|9281.2|9274.2|9269.2|69
1699262400000|2023-11-06 09:20:00|9273.7|9268.7|9280.2|9275.2|9281.2|9276.2|9271.2|9266.2|56
1699262700000|2023-11-06 09:25:00|9279.7|9274.7|9280.7|9275.7|9281.2|9276.2|9278.2|9273.2|30
1699263000000|2023-11-06 09:30:00|9280.2|9275.2|9272.2|9267.2|9282.2|9277.2|9271.7|9266.7|90
1699263300000|2023-11-06 09:35:00|9271.7|9266.7|9272.2|9267.2|9275.2|9270.2|9270.2|9265.2|35
1699263600000|2023-11-06 09:40:00|9271.7|9266.7|9272.2|9267.2|9275.7|9270.7|9270.2|9265.2|153
1699263900000|2023-11-06 09:45:00|9271.7|9266.7|9273.7|9268.7|9275.7|9270.7|9269.7|9264.7|130
1699264200000|2023-11-06 09:50:00|9273.2|9268.2|9266.7|9261.7|9273.2|9268.2|9265.2|9260.2|59
1699264500000|2023-11-06 09:55:00|9267.2|9262.2|9267.7|9262.7|9270.7|9265.7|9266.2|9261.2|52
1699264800000|2023-11-06 10:00:00|9268.2|9263.2|9278.2|9273.2|9278.7|9273.7|9268.2|9263.2|46
1699265100000|2023-11-06 10:05:00|9277.7|9272.7|9283.2|9278.2|9283.7|9278.7|9276.2|9271.2|80
1699265400000|2023-11-06 10:10:00|9283.7|9278.7|9283.2|9278.2|9286.7|9281.7|9281.2|9276.2|105
1699265700000|2023-11-06 10:15:00|9282.7|9277.7|9284.7|9279.7|9288.2|9283.2|9282.2|9277.2|64
1699266000000|2023-11-06 10:20:00|9285.2|9280.2|9286.2|9281.2|9288.2|9283.2|9279.2|9274.2|72
1699266300000|2023-11-06 10:25:00|9286.7|9281.7|9288.7|9283.7|9290.2|9285.2|9283.2|9278.2|110
1699266600000|2023-11-06 10:30:00|9290.2|9285.2|9288.2|9283.2|9290.7|9285.7|9283.2|9278.2|139
1699266900000|2023-11-06 10:35:00|9287.7|9282.7|9289.2|9284.2|9291.2|9286.2|9286.2|9281.2|146
1699267200000|2023-11-06 10:40:00|9290.2|9285.2|9280.2|9275.2|9291.2|9286.2|9279.7|9274.7|135
1699267500000|2023-11-06 10:45:00|9279.7|9274.7|9265.2|9260.2|9281.2|9276.2|9265.2|9260.2|183
1699267800000|2023-11-06 10:50:00|9266.2|9261.2|9271.2|9266.2|9272.7|9267.7|9266.2|9261.2|85
1699268100000|2023-11-06 10:55:00|9270.7|9265.7|9274.7|9269.7|9274.7|9269.7|9267.2|9262.2|48
1699268400000|2023-11-06 11:00:00|9274.2|9269.2|9276.7|9271.7|9278.2|9273.2|9273.2|9268.2|32
1699268700000|2023-11-06 11:05:00|9276.2|9271.2|9280.2|9275.2|9280.2|9275.2|9273.2|9268.2|37
1699269000000|2023-11-06 11:10:00|9279.7|9274.7|9276.7|9271.7|9281.7|9276.7|9276.7|9271.7|23
1699269300000|2023-11-06 11:15:00|9275.7|9270.7|9274.2|9269.2|9278.2|9273.2|9271.7|9266.7|48
1699269600000|2023-11-06 11:20:00|9274.7|9269.7|9279.7|9274.7|9281.2|9276.2|9274.2|9269.2|36
1699269900000|2023-11-06 11:25:00|9279.2|9274.2|9276.7|9271.7|9280.2|9275.2|9275.2|9270.2|109
1699270200000|2023-11-06 11:30:00|9276.2|9271.2|9287.2|9282.2|9287.2|9282.2|9276.2|9271.2|100
1699270500000|2023-11-06 11:35:00|9286.7|9281.7|9287.7|9282.7|9288.7|9283.7|9282.7|9277.7|26
1699270800000|2023-11-06 11:40:00|9287.2|9282.2|9284.7|9279.7|9287.2|9282.2|9284.7|9279.7|23
1699271100000|2023-11-06 11:45:00|9285.2|9280.2|9284.2|9279.2|9285.7|9280.7|9282.2|9277.2|20
1699271400000|2023-11-06 11:50:00|9283.7|9278.7|9276.2|9271.2|9283.7|9278.7|9276.2|9271.2|32
1699271700000|2023-11-06 11:55:00|9275.7|9270.7|9283.2|9278.2|9283.7|9278.7|9275.7|9270.7|33
1699272000000|2023-11-06 12:00:00|9282.2|9277.2|9276.7|9271.7|9282.7|9277.7|9276.2|9271.2|28
1699272300000|2023-11-06 12:05:00|9277.2|9272.2|9276.7|9271.7|9278.7|9273.7|9273.7|9268.7|24
1699272600000|2023-11-06 12:10:00|9277.2|9272.2|9276.7|9271.7|9278.7|9273.7|9275.2|9270.2|21
1699272900000|2023-11-06 12:15:00|9277.2|9272.2|9275.7|9270.7|9278.2|9273.2|9274.7|9269.7|35
1699273200000|2023-11-06 12:20:00|9275.2|9270.2|9281.2|9276.2|9281.2|9276.2|9275.2|9270.2|21
1699273500000|2023-11-06 12:25:00|9281.7|9276.7|9281.7|9276.7|9283.7|9278.7|9281.2|9276.2|40
1699273800000|2023-11-06 12:30:00|9281.2|9276.2|9288.2|9283.2|9288.2|9283.2|9279.2|9274.2|37
1699274100000|2023-11-06 12:35:00|9288.7|9283.7|9293.7|9288.7|9293.7|9288.7|9288.2|9283.2|32
1699274400000|2023-11-06 12:40:00|9292.1|9287.1|9289.6|9284.6|9293.6|9288.6|9288.6|9283.6|37
1699274700000|2023-11-06 12:45:00|9290.1|9285.1|9290.1|9285.1|9294.6|9289.6|9290.1|9285.1|55
1699275000000|2023-11-06 12:50:00|9289.6|9284.6|9284.1|9279.1|9292.1|9287.1|9283.1|9278.1|25
1699275300000|2023-11-06 12:55:00|9284.6|9279.6|9285.1|9280.1|9287.1|9282.1|9283.1|9278.1|18
1699275600000|2023-11-06 13:00:00|9285.6|9280.6|9282.1|9277.1|9285.6|9280.6|9282.1|9277.1|24
1699275900000|2023-11-06 13:05:00|9281.6|9276.6|9280.6|9275.6|9284.6|9279.6|9278.6|9273.6|29
1699276200000|2023-11-06 13:10:00|9280.1|9275.1|9278.1|9273.1|9282.1|9277.1|9277.6|9272.6|41
1699276500000|2023-11-06 13:15:00|9278.6|9273.6|9280.1|9275.1|9281.6|9276.6|9276.6|9271.6|50
1699276800000|2023-11-06 13:20:00|9280.6|9275.6|9279.1|9274.1|9282.1|9277.1|9277.6|9272.6|24
1699277100000|2023-11-06 13:25:00|9278.6|9273.6|9280.6|9275.6|9281.1|9276.1|9276.6|9271.6|21
1699277400000|2023-11-06 13:30:00|9280.1|9275.1|9274.1|9269.1|9281.6|9276.6|9274.1|9269.1|19
1699277700000|2023-11-06 13:35:00|9273.6|9268.6|9279.6|9274.6|9280.1|9275.1|9273.6|9268.6|24
1699278000000|2023-11-06 13:40:00|9279.1|9274.1|9278.6|9273.6|9281.1|9276.1|9275.1|9270.1|37
1699278300000|2023-11-06 13:45:00|9279.6|9274.6|9275.1|9270.1|9279.6|9274.6|9272.6|9267.6|34
1699278600000|2023-11-06 13:50:00|9274.6|9269.6|9283.1|9278.1|9283.1|9278.1|9273.1|9268.1|47
1699278900000|2023-11-06 13:55:00|9282.6|9277.6|9278.1|9273.1|9283.6|9278.6|9277.1|9272.1|32
1699279200000|2023-11-06 14:00:00|9278.6|9273.6|9289.1|9284.1|9289.1|9284.1|9278.6|9273.6|28
1699279500000|2023-11-06 14:05:00|9288.6|9283.6|9285.6|9280.6|9290.6|9285.6|9284.6|9279.6|51
1699279800000|2023-11-06 14:10:00|9286.6|9281.6|9284.1|9279.1|9286.6|9281.6|9282.6|9277.6|25
1699280100000|2023-11-06 14:15:00|9284.6|9279.6|9280.6|9275.6|9284.6|9279.6|9280.6|9275.6|13
1699280400000|2023-11-06 14:20:00|9280.1|9275.1|9280.6|9275.6|9282.1|9277.1|9278.6|9273.6|30
1699280700000|2023-11-06 14:25:00|9280.1|9275.1|9279.1|9274.1|9281.1|9276.1|9277.6|9272.6|25
1699281000000|2023-11-06 14:30:00|9279.6|9274.6|9272.1|9267.1|9282.6|9277.6|9268.6|9263.6|100
1699281300000|2023-11-06 14:35:00|9271.6|9266.6|9263.1|9258.1|9272.1|9267.1|9262.1|9257.1|69
1699281600000|2023-11-06 14:40:00|9263.6|9258.6|9254.6|9249.6|9263.6|9258.6|9253.6|9248.6|51
1699281900000|2023-11-06 14:45:00|9254.1|9249.1|9253.6|9248.6|9258.1|9253.1|9251.1|9246.1|63
1699282200000|2023-11-06 14:50:00|9254.1|9249.1|9249.1|9244.1|9256.6|9251.6|9246.1|9241.1|89
1699282500000|2023-11-06 14:55:00|9249.6|9244.6|9250.6|9245.6|9252.6|9247.6|9246.1|9241.1|65
1699282800000|2023-11-06 15:00:00|9251.6|9246.6|9240.6|9235.6|9252.6|9247.6|9240.6|9235.6|118
1699283100000|2023-11-06 15:05:00|9240.1|9235.1|9241.6|9236.6|9244.1|9239.1|9238.1|9233.1|122
1699283400000|2023-11-06 15:10:00|9243|9238|9230.5|9225.5|9243|9238|9230|9225|159
1699283700000|2023-11-06 15:15:00|9231|9226|9241.5|9236.5|9242.5|9237.5|9227|9222|159
1699284000000|2023-11-06 15:20:00|9242|9237|9236.5|9231.5|9242.5|9237.5|9234|9229|98
1699284300000|2023-11-06 15:25:00|9237|9232|9235|9230|9237.5|9232.5|9231.5|9226.5|40
1699284600000|2023-11-06 15:30:00|9236|9231|9234|9229|9236.5|9231.5|9231|9226|96
1699284900000|2023-11-06 15:35:00|9234.5|9229.5|9246|9241|9247|9242|9234|9229|87
1699285200000|2023-11-06 15:40:00|9246.5|9241.5|9245|9240|9248.5|9243.5|9245|9240|98
1699285500000|2023-11-06 15:45:00|9245.5|9240.5|9239.5|9234.5|9245.5|9240.5|9236|9231|95
1699285800000|2023-11-06 15:50:00|9239|9234|9244.5|9239.5|9245.5|9240.5|9239|9234|84
1699286100000|2023-11-06 15:55:00|9245|9240|9247|9242|9248|9243|9242|9237|120
1699286400000|2023-11-06 16:00:00|9247.5|9242.5|9243|9238|9247.5|9242.5|9242|9237|76
1699286700000|2023-11-06 16:05:00|9242.5|9237.5|9242|9237|9245.5|9240.5|9241|9236|68
1699287000000|2023-11-06 16:10:00|9243|9238|9241.5|9236.5|9243.5|9238.5|9238|9233|83
1699287300000|2023-11-06 16:15:00|9241|9236|9241|9236|9242|9237|9237|9232|101
1699287600000|2023-11-06 16:20:00|9240.5|9235.5|9237.5|9232.5|9241|9236|9237|9232|102
1699287900000|2023-11-06 16:25:00|9238|9233|9243|9238|9245|9240|9237.5|9232.5|290
1699288200000|2023-11-06 16:30:00|9243.5|9237.5|9242.5|9235.5|9251.5|9244.5|9240.5|9234.5|654
1699288500000|2023-11-06 16:35:00|9241.5|9236.5|9239.5|9232.5|9243.5|9236.5|9236.5|9229.5|212
1699288800000|2023-11-06 16:40:00|9240.5|9233.5|9241.5|9235.5|9244.5|9237.5|9239.5|9233.5|85
1699289100000|2023-11-06 16:45:00|9242.5|9236.5|9240.5|9234.5|9245.5|9238.5|9239.5|9232.5|47
1699289400000|2023-11-06 16:50:00|9241.5|9235.5|9241.5|9234.5|9242.5|9235.5|9240.5|9233.5|10
1699289700000|2023-11-06 16:55:00|9242.5|9235.5|9245.5|9239.5|9246.5|9240.5|9242.5|9235.5|19
1699290000000|2023-11-06 17:00:00|9246.5|9240.5|9243.5|9236.5|9248.5|9240.5|9241.5|9235.5|13
1699290300000|2023-11-06 17:05:00|9242.5|9237.5|9243.5|9237.5|9244.5|9237.5|9241.5|9235.5|13
1699290600000|2023-11-06 17:10:00|9244.5|9236.5|9242.5|9235.5|9244.5|9237.5|9241.5|9235.5|9
1699290900000|2023-11-06 17:15:00|9241.5|9236.5|9241.5|9235.5|9244.5|9238.5|9241.5|9234.5|18
1699291200000|2023-11-06 17:20:00|9242.5|9236.5|9239.5|9233.5|9242.5|9236.5|9239.5|9232.5|13
1699291500000|2023-11-06 17:25:00|9238.5|9232.5|9239.5|9232.5|9240.5|9233.5|9238.5|9231.5|5
1699291800000|2023-11-06 17:30:00|9240.5|9233.5|9240.5|9233.5|9242.5|9235.5|9240.5|9233.5|2
1699292100000|2023-11-06 17:35:00|9239.5|9232.5|9239.5|9232.5|9239.5|9232.5|9237.5|9230.5|7
1699292400000|2023-11-06 17:40:00|9238.5|9231.5|9237.5|9230.5|9240.5|9233.5|9236.5|9230.5|10
1699292700000|2023-11-06 17:45:00|9236.5|9231.5|9236.5|9230.5|9239.5|9232.5|9235.5|9229.5|5
1699293000000|2023-11-06 17:50:00|9237.5|9229.5|9237.5|9231.5|9237.5|9231.5|9235.5|9229.5|8
1699293300000|2023-11-06 17:55:00|9238.5|9232.5|9237.5|9231.5|9238.5|9232.5|9235.5|9228.5|11
1699293600000|2023-11-06 18:00:00|9236.5|9230.5|9234.5|9227.5|9236.5|9231.5|9232.5|9226.5|13
1699293900000|2023-11-06 18:05:00|9233.5|9226.5|9234.5|9227.5|9234.5|9227.5|9233.5|9226.5|6
1699294200000|2023-11-06 18:10:00|9233.5|9226.5|9227.5|9221.5|9233.5|9226.5|9227.5|9221.5|16
1699294500000|2023-11-06 18:15:00|9226.5|9220.5|9222.5|9216.5|9226.5|9220.5|9222.5|9216.5|35
1699294800000|2023-11-06 18:20:00|9221.5|9214.5|9221.5|9214.5|9222.5|9215.5|9216.5|9209.5|33
1699295100000|2023-11-06 18:25:00|9222.5|9215.5|9222.5|9215.5|9224.5|9217.5|9220.5|9212.5|8
1699295400000|2023-11-06 18:30:00|9221.5|9214.5|9221.5|9213.5|9221.5|9214.5|9218.5|9211.5|7
1699295700000|2023-11-06 18:35:00|9220.5|9214.5|9223.5|9215.5|9224.5|9217.5|9220.5|9214.5|5
1699296000000|2023-11-06 18:40:00|9222.5|9216.5|9221.5|9214.5|9223.5|9216.5|9221.5|9214.5|3
1699296300000|2023-11-06 18:45:00|9220.5|9213.5|9218.5|9211.5|9220.5|9213.5|9216.5|9210.5|26
1699296600000|2023-11-06 18:50:00|9216.5|9210.5|9216.5|9209.5|9219.5|9213.5|9215.5|9209.5|38
1699296900000|2023-11-06 18:55:00|9217.5|9210.5|9221.5|9209.5|9221.5|9215|9215.5|9208.5|41
1699297200000|2023-11-06 19:00:00|9223.5|9211.5|9221.5|9209.5|9223.5|9211.5|9219.4|9207.4|0
1699297500000|2023-11-06 19:05:00|9219.5|9207.5|9218|9206|9220|9208|9217.4|9205.4|0
1699297800000|2023-11-06 19:10:00|9217.6|9205.6|9215|9203|9219|9207|9214.9|9202.9|0
1699298100000|2023-11-06 19:15:00|9214.9|9202.9|9219|9207|9219.1|9207.1|9214.9|9202.9|0
1699298400000|2023-11-06 19:20:00|9219.1|9207.1|9219|9207|9221.1|9209.1|9217.1|9205.1|0
1699298700000|2023-11-06 19:25:00|9219.1|9207.1|9223.2|9211.2|9223.2|9211.2|9219|9207|0
1699299000000|2023-11-06 19:30:00|9221.2|9209.2|9225.3|9213.3|9225.3|9213.3|9221.2|9209.2|0
1699299300000|2023-11-06 19:35:00|9223.3|9211.3|9225.3|9213.3|9225.3|9213.3|9223.3|9211.3|0
1699299600000|2023-11-06 19:40:00|9223.3|9211.3|9231.3|9219.3|9231.4|9219.4|9223.3|9211.3|0
1699299900000|2023-11-06 19:45:00|9229.4|9217.4|9229.3|9217.3|9231.4|9219.4|9229.3|9217.3|0
1699300200000|2023-11-06 19:50:00|9229.4|9217.4|9231.4|9219.4|9231.4|9219.4|9229.3|9217.3|0
1699300500000|2023-11-06 19:55:00|9231.5|9219.5|9231.4|9219.4|9233.4|9221.4|9231.4|9219.4|0
1699300800000|2023-11-06 20:00:00|9231.5|9219.5|9231.5|9219.5|9233.4|9221.4|9229.4|9217.4|0
1699301100000|2023-11-06 20:05:00|9231.4|9219.4|9231.3|9219.3|9231.5|9219.5|9229.4|9217.4|0
1699301400000|2023-11-06 20:10:00|9231.4|9219.4|9231.3|9219.3|9233.4|9221.4|9231.3|9219.3|0
1699301700000|2023-11-06 20:15:00|9231.4|9219.4|9231.3|9219.3|9233.3|9221.3|9231.3|9219.3|0
1699302000000|2023-11-06 20:20:00|9231.2|9219.2|9231.3|9219.3|9233.2|9221.2|9231.2|9219.2|0
1699302300000|2023-11-06 20:25:00|9233.2|9221.2|9231.3|9219.3|9233.2|9221.2|9229.2|9217.2|0
1699302600000|2023-11-06 20:30:00|9233.2|9221.2|9233.2|9221.2|9233.3|9221.3|9231.2|9219.2|0
1699302900000|2023-11-06 20:35:00|9233.3|9221.3|9231.2|9219.2|9233.3|9221.3|9231.1|9219.1|0
1699303200000|2023-11-06 20:40:00|9233.2|9221.2|9231.2|9219.2|9233.2|9221.2|9229.1|9217.1|0
1699303500000|2023-11-06 20:45:00|9231.1|9219.1|9233.1|9221.1|9233.2|9221.2|9229.2|9217.2|0
1699303800000|2023-11-06 20:50:00|9233.2|9221.2|9231.3|9219.3|9233.2|9221.2|9231.1|9219.1|0
1699304100000|2023-11-06 20:55:00|9233.2|9221.2|9239.4|9227.4|9241.4|9229.4|9231.3|9219.3|0
1699304400000|2023-11-06 21:00:00|9242.7|9230.7|9237.9|9225.9|9243.3|9231.3|9237.9|9225.9|0
1699304700000|2023-11-06 21:05:00|9237.7|9225.7|9237.5|9225.5|9237.9|9225.9|9235.5|9223.5|0
1699305000000|2023-11-06 21:10:00|9237.7|9225.7|9237.5|9225.5|9237.9|9225.9|9236.1|9224.1|0
1699305300000|2023-11-06 21:15:00|9237.9|9225.9|9237.1|9225.1|9237.9|9225.9|9236.5|9224.5|0
1699305600000|2023-11-06 21:20:00|9236.5|9224.5|9234.7|9222.7|9236.5|9224.5|9234.1|9222.1|0
1699305900000|2023-11-06 21:25:00|9234.1|9222.1|9234.1|9222.1|9235.1|9223.1|9234.1|9222.1|0
1699306200000|2023-11-06 21:30:00|9234.7|9222.7|9234.7|9222.7|9234.7|9222.7|9234.7|9222.7|0
1699306500000|2023-11-06 21:35:00|9234.3|9222.3|9234.1|9222.1|9234.3|9222.3|9234.1|9222.1|0
1699306800000|2023-11-06 21:40:00|9234.3|9222.3|9236.1|9224.1|9236.1|9224.1|9234.3|9222.3|0
1699307100000|2023-11-06 21:45:00|9235.5|9223.5|9235.1|9223.1|9235.5|9223.5|9235.1|9223.1|0
1699307400000|2023-11-06 21:50:00|9234.9|9222.9|9235.1|9223.1|9235.3|9223.3|9234.7|9222.7|0
1699307700000|2023-11-06 21:55:00|9234.7|9222.7|9233.9|9221.9|9235.3|9223.3|9233.7|9221.7|0
1699308000000|2023-11-06 22:00:00|9234.1|9222.1|9234.7|9222.7|9234.7|9222.7|9234.1|9222.1|0
1699308300000|2023-11-06 22:05:00|9234.5|9222.5|9234.7|9222.7|9234.7|9222.7|9234.5|9222.5|0
1699308600000|2023-11-06 22:10:00|9234.5|9222.5|9234.7|9222.7|9234.7|9222.7|9234.5|9222.5|0
1699308900000|2023-11-06 22:15:00|9234.3|9222.3|9234.9|9222.9|9234.9|9222.9|9234.3|9222.3|0
1699309200000|2023-11-06 22:20:00|9235.1|9223.1|9235.1|9223.1|9235.5|9223.5|9234.3|9222.3|0
1699309500000|2023-11-06 22:25:00|9234.5|9222.5|9234.7|9222.7|9234.7|9222.7|9234.5|9222.5|0
1699309800000|2023-11-06 22:30:00|9234.5|9222.5|9234.7|9222.7|9235.1|9223.1|9234.5|9222.5|0
1699310100000|2023-11-06 22:35:00|9234.9|9222.9|9234.5|9222.5|9234.9|9222.9|9234.5|9222.5|0
1699310700000|2023-11-06 22:45:00|9234.3|9222.3|9234.3|9222.3|9234.3|9222.3|9234.3|9222.3|0
1699311000000|2023-11-06 22:50:00|9234.5|9222.5|9234.3|9222.3|9234.5|9222.5|9234.3|9222.3|0
1699311300000|2023-11-06 22:55:00|9234.1|9222.1|9234.3|9222.3|9234.5|9222.5|9233.9|9221.9|0
1699311600000|2023-11-06 23:00:00|9234.2|9222.2|9231.3|9219.3|9234.2|9222.2|9229.7|9217.7|0
1699311900000|2023-11-06 23:05:00|9231.7|9219.7|9230.1|9218.1|9231.7|9219.7|9229.1|9217.1|0
1699312200000|2023-11-06 23:10:00|9230.3|9218.3|9228.5|9216.5|9231.3|9219.3|9228.5|9216.5|0
1699312500000|2023-11-06 23:15:00|9228.7|9216.7|9227.1|9215.1|9228.9|9216.9|9227.1|9215.1|0
1699312800000|2023-11-06 23:20:00|9227.3|9215.3|9226.5|9214.5|9227.5|9215.5|9224.7|9212.7|0
1699313100000|2023-11-06 23:25:00|9226.3|9214.3|9226.5|9214.5|9227.1|9215.1|9226.1|9214.1|0
1699313400000|2023-11-06 23:30:00|9227.1|9215.1|9226.5|9214.5|9227.1|9215.1|9226.1|9214.1|0
1699313700000|2023-11-06 23:35:00|9226.3|9214.3|9224.1|9212.1|9226.3|9214.3|9224.1|9212.1|0
1699314000000|2023-11-06 23:40:00|9224.5|9212.5|9225.7|9213.7|9226.1|9214.1|9224.1|9212.1|0
1699314300000|2023-11-06 23:45:00|9225.3|9213.3|9226.5|9214.5|9227.5|9215.5|9225.3|9213.3|0
1699314600000|2023-11-06 23:50:00|9226.1|9214.1|9226.5|9214.5|9227.5|9215.5|9226.1|9214.1|0
1699314900000|2023-11-06 23:55:00|9227.1|9215.1|9226.5|9214.5|9227.5|9215.5|9226.5|9214.5|0
1699315200000|2023-11-07 00:00:00|9227.1|9215.1|9226.1|9214.1|9227.5|9215.5|9225.7|9213.7|0
1699315500000|2023-11-07 00:05:00|9226.3|9214.3|9225.1|9213.1|9227.5|9215.5|9224.7|9212.7|0
1699315800000|2023-11-07 00:10:00|9224.7|9212.7|9229|9217|9229.6|9217.6|9224.7|9212.7|0
1699316100000|2023-11-07 00:15:00|9229.2|9217.2|9231.2|9219.2|9231.2|9219.2|9229|9217|0
1699316400000|2023-11-07 00:20:00|9229.3|9217.3|9229.2|9217.2|9229.3|9217.3|9227.3|9215.3|0
1699316700000|2023-11-07 00:25:00|9231.1|9219.1|9233.1|9221.1|9233.1|9221.1|9231.1|9219.1|0
1699317000000|2023-11-07 00:30:00|9231.2|9219.2|9231.1|9219.1|9231.2|9219.2|9230.1|9218.1|0
1699317300000|2023-11-07 00:35:00|9229.2|9217.2|9227.3|9215.3|9229.2|9217.2|9227.2|9215.2|0
1699317600000|2023-11-07 00:40:00|9229.2|9217.2|9227.3|9215.3|9229.2|9217.2|9227.2|9215.2|0
1699317900000|2023-11-07 00:45:00|9227.2|9215.2|9227.2|9215.2|9227.3|9215.3|9225.3|9213.3|0
1699318200000|2023-11-07 00:50:00|9226.3|9214.3|9229.2|9217.2|9229.2|9217.2|9226.3|9214.3|0
1699318500000|2023-11-07 00:55:00|9227.2|9215.2|9227.2|9215.2|9229.2|9217.2|9227.2|9215.2|0
1699318800000|2023-11-07 01:00:00|9225.2|9213.2|9227.2|9215.2|9227.2|9215.2|9223.3|9211.3|0
1699319100000|2023-11-07 01:05:00|9229.1|9217.1|9227.2|9215.2|9231.1|9219.1|9227.2|9215.2|0
1699319400000|2023-11-07 01:10:00|9229.1|9217.1|9229.2|9217.2|9229.2|9217.2|9227.2|9215.2|0
1699319700000|2023-11-07 01:15:00|9231.1|9219.1|9233.1|9221.1|9233.1|9221.1|9231.1|9219.1|0
1699320000000|2023-11-07 01:20:00|9231.1|9219.1|9231.1|9219.1|9231.1|9219.1|9231.1|9219.1|0
1699320300000|2023-11-07 01:25:00|9231.2|9219.2|9231.1|9219.1|9231.2|9219.2|9231.1|9219.1|0
1699320600000|2023-11-07 01:30:00|9231.2|9219.2|9233.1|9221.1|9235.1|9223.1|9231.1|9219.1|0
1699320900000|2023-11-07 01:35:00|9231.1|9219.1|9231.2|9219.2|9233.1|9221.1|9231.1|9219.1|0
1699321200000|2023-11-07 01:40:00|9232.1|9220.1|9235.1|9223.1|9235.1|9223.1|9231.1|9219.1|0
1699321500000|2023-11-07 01:45:00|9237.1|9225.1|9235.2|9223.2|9237.2|9225.2|9235.2|9223.2|0
1699321800000|2023-11-07 01:50:00|9233.3|9221.3|9233.2|9221.2|9235.2|9223.2|9233.2|9221.2|0
1699322100000|2023-11-07 01:55:00|9233.1|9221.1|9233.2|9221.2|9233.2|9221.2|9231.2|9219.2|0
1699322400000|2023-11-07 02:00:00|9233.3|9221.3|9233.2|9221.2|9233.3|9221.3|9233.2|9221.2|0
1699322700000|2023-11-07 02:05:00|9232.3|9220.3|9231.2|9219.2|9233.2|9221.2|9229.3|9217.3|0
1699323000000|2023-11-07 02:10:00|9233.1|9221.1|9229.3|9217.3|9233.1|9221.1|9229.2|9217.2|0
1699323300000|2023-11-07 02:15:00|9230.2|9218.2|9231.2|9219.2|9232.2|9220.2|9229.3|9217.3|0
1699323600000|2023-11-07 02:20:00|9230.2|9218.2|9232.2|9220.2|9233.2|9221.2|9229.3|9217.3|0
1699323900000|2023-11-07 02:25:00|9231.2|9219.2|9231.2|9219.2|9232.2|9220.2|9229.3|9217.3|0
1699324200000|2023-11-07 02:30:00|9229.3|9217.3|9231.2|9219.2|9231.2|9219.2|9229.3|9217.3|0
1699324500000|2023-11-07 02:35:00|9232.2|9220.2|9231.2|9219.2|9233.1|9221.1|9231.2|9219.2|0
1699324800000|2023-11-07 02:40:00|9233.1|9221.1|9229.3|9217.3|9233.2|9221.2|9229.2|9217.2|0
1699325100000|2023-11-07 02:45:00|9229.2|9217.2|9231.2|9219.2|9231.2|9219.2|9229.2|9217.2|0
1699325400000|2023-11-07 02:50:00|9229.2|9217.2|9231.2|9219.2|9231.2|9219.2|9229.2|9217.2|0
1699325700000|2023-11-07 02:55:00|9230.2|9218.2|9231.2|9219.2|9233.1|9221.1|9229.2|9217.2|0
1699326000000|2023-11-07 03:00:00|9230.2|9218.2|9229.2|9217.2|9231.2|9219.2|9229.2|9217.2|0
1699326900000|2023-11-07 03:15:00|9230.2|9218.2|9228.2|9216.2|9231.1|9219.1|9227.2|9215.2|0
1699327200000|2023-11-07 03:20:00|9227.3|9215.3|9229.2|9217.2|9229.2|9217.2|9227.2|9215.2|0
1699327500000|2023-11-07 03:25:00|9228.2|9216.2|9228.2|9216.2|9228.2|9216.2|9227.2|9215.2|0
1699327800000|2023-11-07 03:30:00|9229.2|9217.2|9233.2|9221.2|9233.2|9221.2|9225.3|9213.3|0
1699328100000|2023-11-07 03:35:00|9231.2|9219.2|9229.2|9217.2|9232.2|9220.2|9229.2|9217.2|0
1699328400000|2023-11-07 03:40:00|9227.3|9215.3|9225.3|9213.3|9229.2|9217.2|9225.3|9213.3|0
1699328700000|2023-11-07 03:45:00|9227.2|9215.2|9227.5|9215.5|9227.5|9215.5|9225.3|9213.3|0
1699329000000|2023-11-07 03:50:00|9229.5|9217.5|9229.5|9217.5|9229.5|9217.5|9227.5|9215.5|0
1699329300000|2023-11-07 03:55:00|9231.4|9219.4|9231.4|9219.4|9231.4|9219.4|9229.4|9217.4|0
1699329600000|2023-11-07 04:00:00|9229.5|9217.5|9231.4|9219.4|9231.4|9219.4|9229.5|9217.5|0
1699329900000|2023-11-07 04:05:00|9229.5|9217.5|9229.5|9217.5|9231.4|9219.4|9229.5|9217.5|0
1699330200000|2023-11-07 04:10:00|9229.4|9217.4|9229.5|9217.5|9231.4|9219.4|9227.5|9215.5|0
1699330500000|2023-11-07 04:15:00|9231.4|9219.4|9231.4|9219.4|9231.4|9219.4|9229.5|9217.5|0
1699330800000|2023-11-07 04:20:00|9229.5|9217.5|9229.5|9217.5|9229.5|9217.5|9227.5|9215.5|0
1699331100000|2023-11-07 04:25:00|9230.5|9218.5|9229.5|9217.5|9231.4|9219.4|9229.5|9217.5|0
1699331400000|2023-11-07 04:30:00|9229.4|9217.4|9229.4|9217.4|9229.5|9217.5|9227.5|9215.5|0
1699331700000|2023-11-07 04:35:00|9229.5|9217.5|9227.5|9215.5|9229.5|9217.5|9227.5|9215.5|0
1699332300000|2023-11-07 04:45:00|9227.4|9215.4|9225.5|9213.5|9227.5|9215.5|9225.5|9213.5|0
1699332600000|2023-11-07 04:50:00|9225.6|9213.6|9227.5|9215.5|9227.5|9215.5|9225.6|9213.6|0
1699332900000|2023-11-07 04:55:00|9225.5|9213.5|9227.5|9215.5|9227.5|9215.5|9225.5|9213.5|0
1699333200000|2023-11-07 05:00:00|9225.5|9213.5|9227.5|9215.5|9227.5|9215.5|9225.5|9213.5|0
1699333500000|2023-11-07 05:05:00|9226.5|9214.5|9226.5|9214.5|9227.5|9215.5|9225.5|9213.5|0
1699333800000|2023-11-07 05:10:00|9225.5|9213.5|9225.5|9213.5|9227.5|9215.5|9223.6|9211.6|0
1699334100000|2023-11-07 05:15:00|9224.6|9212.6|9223.6|9211.6|9224.6|9212.6|9223.6|9211.6|0
1699334400000|2023-11-07 05:20:00|9221.6|9209.6|9221.6|9209.6|9221.6|9209.6|9221.6|9209.6|0
1699335000000|2023-11-07 05:30:00|9221.7|9209.7|9223.6|9211.6|9223.7|9211.7|9221.6|9209.6|0
1699335300000|2023-11-07 05:35:00|9223.7|9211.7|9223.7|9211.7|9223.7|9211.7|9223.6|9211.6|0
1699335600000|2023-11-07 05:40:00|9221.7|9209.7|9221.7|9209.7|9223.7|9211.7|9221.7|9209.7|0
1699335900000|2023-11-07 05:45:00|9219.8|9207.8|9219.7|9207.7|9219.8|9207.8|9219.7|9207.7|0
1699336200000|2023-11-07 05:50:00|9219.8|9207.8|9223.7|9211.7|9223.7|9211.7|9219.8|9207.8|0
1699336500000|2023-11-07 05:55:00|9221.7|9209.7|9221.7|9209.7|9223.7|9211.7|9221.7|9209.7|0
1699336800000|2023-11-07 06:00:00|9222|9210|9222|9210|9222|9210|9222|9210|0
1699337100000|2023-11-07 06:05:00|9223.9|9211.9|9223.9|9211.9|9225.9|9213.9|9222|9210|0
1699337400000|2023-11-07 06:10:00|9222|9210|9221.9|9209.9|9223.9|9211.9|9221.9|9209.9|0
1699338000000|2023-11-07 06:20:00|9219.9|9207.9|9218|9206|9219.9|9207.9|9218|9206|0
1699338300000|2023-11-07 06:25:00|9216.1|9204.1|9216|9204|9218|9206|9216|9204|0
1699338600000|2023-11-07 06:30:00|9216.1|9204.1|9214.1|9202.1|9216.1|9204.1|9214.1|9202.1|0
1699338900000|2023-11-07 06:35:00|9216.1|9204.1|9214.1|9202.1|9216.1|9204.1|9214.1|9202.1|0
1699339200000|2023-11-07 06:40:00|9214.2|9202.2|9214.2|9202.2|9214.2|9202.2|9214.2|9202.2|0
1699339500000|2023-11-07 06:45:00|9212.2|9200.2|9210.2|9198.2|9212.2|9200.2|9210.2|9198.2|0
1699339800000|2023-11-07 06:50:00|9208.3|9196.3|9210.2|9198.2|9212.2|9200.2|9206.3|9194.3|0
1699340100000|2023-11-07 06:55:00|9211.2|9199.2|9212.2|9200.2|9212.2|9200.2|9210.2|9198.2|0
1699340400000|2023-11-07 07:00:00|9210.2|9198.2|9215|9210|9216.5|9211.5|9207.5|9196.3|59
1699340700000|2023-11-07 07:05:00|9214.5|9209.5|9210.5|9205.5|9215.5|9210.5|9205|9200|30
1699341000000|2023-11-07 07:10:00|9209.5|9204.5|9214.5|9209.5|9214.5|9209.5|9209.5|9204.5|13
1699341300000|2023-11-07 07:15:00|9213.5|9208.5|9216|9211|9216.5|9211.5|9212|9207|19
1699341600000|2023-11-07 07:20:00|9216.5|9211.5|9216|9211|9216.5|9211.5|9215.5|9210.5|10
1699341900000|2023-11-07 07:25:00|9215.5|9210.5|9214.5|9209.5|9217|9212|9214|9209|15
1699342200000|2023-11-07 07:30:00|9215|9210|9213.5|9208.5|9217.5|9212.5|9213.5|9208.5|23
1699342500000|2023-11-07 07:35:00|9213|9208|9210.5|9205.5|9214|9209|9210.5|9205.5|15
1699342800000|2023-11-07 07:40:00|9209.5|9204.5|9206|9201|9212|9207|9205|9200|39
1699343100000|2023-11-07 07:45:00|9207|9202|9206.5|9201.5|9209|9204|9205|9200|11
1699343400000|2023-11-07 07:50:00|9206|9201|9212.5|9207.5|9213|9208|9205|9200|23
1699343700000|2023-11-07 07:55:00|9212|9207|9217|9212|9217|9212|9210|9205|44
1699344000000|2023-11-07 08:00:00|9217.5|9212.5|9236.5|9231.5|9247.5|9242.5|9209|9204|687
1699344300000|2023-11-07 08:05:00|9236|9231|9250.5|9245.5|9250.5|9245.5|9232.5|9227.5|239
1699344600000|2023-11-07 08:10:00|9250|9245|9274.5|9269.5|9274.5|9269.5|9249|9244|294
1699344900000|2023-11-07 08:15:00|9275|9270|9275|9270|9282.5|9277.5|9272|9267|264
1699345200000|2023-11-07 08:20:00|9274.5|9269.5|9267.5|9262.5|9274.5|9269.5|9264.5|9259.5|207
1699345500000|2023-11-07 08:25:00|9268|9263|9254.5|9249.5|9275.5|9270.5|9254.5|9249.5|144
1699345800000|2023-11-07 08:30:00|9256|9251|9263.5|9258.5|9263.5|9258.5|9254|9249|140
1699346100000|2023-11-07 08:35:00|9263|9258|9253|9248|9264.5|9259.5|9248.5|9243.5|163
1699346400000|2023-11-07 08:40:00|9254.2|9249.2|9249.2|9244.2|9255.7|9250.7|9244.7|9239.7|114
1699346700000|2023-11-07 08:45:00|9248.7|9243.7|9254.7|9249.7|9257.2|9252.2|9247.2|9242.2|112
1699347000000|2023-11-07 08:50:00|9253.7|9248.7|9259.7|9254.7|9266.7|9261.7|9253.7|9248.7|89
1699347300000|2023-11-07 08:55:00|9260.2|9255.2|9268.7|9263.7|9269.2|9264.2|9258.7|9253.7|116
1699347600000|2023-11-07 09:00:00|9269.7|9264.7|9259.7|9254.7|9271.2|9266.2|9257.7|9252.7|73
1699347900000|2023-11-07 09:05:00|9260.2|9255.2|9255.7|9250.7|9263.2|9258.2|9253.7|9248.7|82
1699348200000|2023-11-07 09:10:00|9255.2|9250.2|9252.7|9247.7|9258.7|9253.7|9249.2|9244.2|96
1699348500000|2023-11-07 09:15:00|9252.2|9247.2|9239.7|9234.7|9252.7|9247.7|9239.7|9234.7|79
1699348800000|2023-11-07 09:20:00|9239.2|9234.2|9242.7|9237.7|9249.2|9244.2|9237.7|9232.7|106
1699349100000|2023-11-07 09:25:00|9242.2|9237.2|9248.7|9243.7|9251.7|9246.7|9242.2|9237.2|101
1699349400000|2023-11-07 09:30:00|9248.2|9243.2|9251.2|9246.2|9254.2|9249.2|9244.2|9239.2|123
1699349700000|2023-11-07 09:35:00|9250.7|9245.7|9252.7|9247.7|9258.2|9253.2|9250.7|9245.7|93
1699350000000|2023-11-07 09:40:00|9253.2|9248.2|9244.7|9239.7|9259.7|9254.7|9244.7|9239.7|131
1699350300000|2023-11-07 09:45:00|9244.2|9239.2|9250.2|9245.2|9251.2|9246.2|9242.2|9237.2|121
1699350600000|2023-11-07 09:50:00|9249.7|9244.7|9239.2|9234.2|9251.2|9246.2|9239.2|9234.2|150
1699350900000|2023-11-07 09:55:00|9240.7|9235.7|9236.2|9231.2|9241.7|9236.7|9234.2|9229.2|77
1699351200000|2023-11-07 10:00:00|9235.2|9230.2|9234.7|9229.7|9239.2|9234.2|9233.2|9228.2|100
1699351500000|2023-11-07 10:05:00|9234.2|9229.2|9235.2|9230.2|9236.2|9231.2|9229.7|9224.7|160
1699351800000|2023-11-07 10:10:00|9235.7|9230.7|9244.2|9239.2|9245.7|9240.7|9233.7|9228.7|121
1699352100000|2023-11-07 10:15:00|9243.7|9238.7|9243.2|9238.2|9248.2|9243.2|9242.2|9237.2|82
1699352400000|2023-11-07 10:20:00|9242.7|9237.7|9245.7|9240.7|9246.2|9241.2|9237.2|9232.2|63
1699352700000|2023-11-07 10:25:00|9245.2|9240.2|9255.7|9250.7|9257.2|9252.2|9244.2|9239.2|61
1699353000000|2023-11-07 10:30:00|9255.2|9250.2|9250.2|9245.2|9260.2|9255.2|9249.2|9244.2|86
1699353300000|2023-11-07 10:35:00|9251.2|9246.2|9248.7|9243.7|9253.2|9248.2|9248.2|9243.2|62
1699353600000|2023-11-07 10:40:00|9248.2|9243.2|9246.7|9241.7|9251.7|9246.7|9245.2|9240.2|79
1699353900000|2023-11-07 10:45:00|9246.2|9241.2|9251.7|9246.7|9254.2|9249.2|9245.2|9240.2|107
1699354200000|2023-11-07 10:50:00|9251.2|9246.2|9242.7|9237.7|9252.7|9247.7|9241.2|9236.2|80
1699354500000|2023-11-07 10:55:00|9243.2|9238.2|9242.2|9237.2|9245.7|9240.7|9238.2|9233.2|42
1699354800000|2023-11-07 11:00:00|9241.7|9236.7|9234.7|9229.7|9241.7|9236.7|9233.7|9228.7|79
1699355100000|2023-11-07 11:05:00|9235.2|9230.2|9229.7|9224.7|9236.2|9231.2|9226.2|9221.2|79
1699355400000|2023-11-07 11:10:00|9229.2|9224.2|9231.2|9226.2|9233.7|9228.7|9229.2|9224.2|46
1699355700000|2023-11-07 11:15:00|9230.7|9225.7|9231.2|9226.2|9232.7|9227.7|9227.2|9222.2|52
1699356000000|2023-11-07 11:20:00|9231.7|9226.7|9231.2|9226.2|9234.7|9229.7|9230.7|9225.7|57
1699356300000|2023-11-07 11:25:00|9230.7|9225.7|9232.2|9227.2|9232.7|9227.7|9229.2|9224.2|49
1699356600000|2023-11-07 11:30:00|9231.7|9226.7|9228.2|9223.2|9231.7|9226.7|9227.7|9222.7|46
1699356900000|2023-11-07 11:35:00|9227.7|9222.7|9220.7|9215.7|9228.7|9223.7|9218.2|9213.2|83
1699357200000|2023-11-07 11:40:00|9221.2|9216.2|9220.2|9215.2|9223.7|9218.7|9216.2|9211.2|61
1699357500000|2023-11-07 11:45:00|9220.7|9215.7|9224.7|9219.7|9226.2|9221.2|9220.7|9215.7|51
1699357800000|2023-11-07 11:50:00|9224.2|9219.2|9229.2|9224.2|9229.7|9224.7|9224.2|9219.2|73
1699358100000|2023-11-07 11:55:00|9228.7|9223.7|9233.2|9228.2|9233.7|9228.7|9228.2|9223.2|50
1699358400000|2023-11-07 12:00:00|9232.2|9227.2|9233.7|9228.7|9234.2|9229.2|9227.7|9222.7|39
1699358700000|2023-11-07 12:05:00|9234.2|9229.2|9228.2|9223.2|9234.7|9229.7|9228.2|9223.2|52
1699359000000|2023-11-07 12:10:00|9228.7|9223.7|9228.2|9223.2|9230.2|9225.2|9226.2|9221.2|52
1699359300000|2023-11-07 12:15:00|9227.7|9222.7|9225.2|9220.2|9228.2|9223.2|9220.2|9215.2|94
1699359600000|2023-11-07 12:20:00|9225.7|9220.7|9225.7|9220.7|9227.7|9222.7|9222.7|9217.7|36
1699359900000|2023-11-07 12:25:00|9225.2|9220.2|9220.7|9215.7|9226.7|9221.7|9219.7|9214.7|38
1699360200000|2023-11-07 12:30:00|9220.2|9215.2|9219.7|9214.7|9222.7|9217.7|9218.2|9213.2|34
1699360500000|2023-11-07 12:35:00|9219.2|9214.2|9221.7|9216.7|9224.2|9219.2|9218.2|9213.2|44
1699360800000|2023-11-07 12:40:00|9222.2|9217.2|9225.2|9220.2|9227.2|9222.2|9216.7|9211.7|50
1699361100000|2023-11-07 12:45:00|9225.7|9220.7|9228.2|9223.2|9228.7|9223.7|9223.7|9218.7|37
1699361400000|2023-11-07 12:50:00|9227.7|9222.7|9224.7|9219.7|9228.7|9223.7|9223.2|9218.2|30
1699361700000|2023-11-07 12:55:00|9223.7|9218.7|9223.7|9218.7|9225.2|9220.2|9222.7|9217.7|69
1699362000000|2023-11-07 13:00:00|9222.7|9217.7|9218.7|9213.7|9223.7|9218.7|9217.7|9212.7|119
1699362300000|2023-11-07 13:05:00|9219.2|9214.2|9228.2|9223.2|9229.2|9224.2|9216.7|9211.7|149
1699362600000|2023-11-07 13:10:00|9227.7|9222.7|9220.2|9215.2|9230.2|9225.2|9219.7|9214.7|104
1699362900000|2023-11-07 13:15:00|9219.7|9214.7|9220.2|9215.2|9222.2|9217.2|9216.7|9211.7|91
1699363200000|2023-11-07 13:20:00|9219.7|9214.7|9209.2|9204.2|9220.2|9215.2|9208.7|9203.7|86
1699363500000|2023-11-07 13:25:00|9209.7|9204.7|9217.2|9212.2|9217.2|9212.2|9208.7|9203.7|102
1699363800000|2023-11-07 13:30:00|9217.7|9212.7|9213.2|9208.2|9218.7|9213.7|9212.7|9207.7|70
1699364100000|2023-11-07 13:35:00|9213.7|9208.7|9216.2|9211.2|9219.2|9214.2|9213.7|9208.7|87
1699364400000|2023-11-07 13:40:00|9216.7|9211.7|9214.2|9209.2|9216.7|9211.7|9210.7|9205.7|82
1699364700000|2023-11-07 13:45:00|9213.7|9208.7|9205.7|9200.7|9215.2|9210.2|9205.7|9200.7|100
1699365000000|2023-11-07 13:50:00|9206.2|9201.2|9216.2|9211.2|9216.2|9211.2|9202.7|9197.7|90
1699365300000|2023-11-07 13:55:00|9215.7|9210.7|9227.2|9222.2|9229.2|9224.2|9215.2|9210.2|103
1699365600000|2023-11-07 14:00:00|9226.7|9221.7|9222.2|9217.2|9227.7|9222.7|9222.2|9217.2|44
1699365900000|2023-11-07 14:05:00|9224.2|9219.2|9223.2|9218.2|9226.7|9221.7|9218.7|9213.7|71
1699366200000|2023-11-07 14:10:00|9223.7|9218.7|9221.2|9216.2|9223.7|9218.7|9219.2|9214.2|59
1699366500000|2023-11-07 14:15:00|9221.7|9216.7|9225.7|9220.7|9227.7|9222.7|9221.7|9216.7|61
1699366800000|2023-11-07 14:20:00|9226.7|9221.7|9226.2|9221.2|9231.7|9226.7|9226.2|9221.2|68
1699367100000|2023-11-07 14:25:00|9226.7|9221.7|9228.2|9223.2|9229.2|9224.2|9224.2|9219.2|29
1699367400000|2023-11-07 14:30:00|9227.7|9222.7|9217.2|9212.2|9228.7|9223.7|9215.7|9210.7|58
1699367700000|2023-11-07 14:35:00|9216.7|9211.7|9217.7|9212.7|9219.7|9214.7|9214.2|9209.2|44
1699368000000|2023-11-07 14:40:00|9217.2|9212.2|9220.7|9215.7|9221.2|9216.2|9215.7|9210.7|60
1699368300000|2023-11-07 14:45:00|9220.2|9215.2|9220.7|9215.7|9223.2|9218.2|9217.7|9212.7|46
1699368600000|2023-11-07 14:50:00|9220.2|9215.2|9230.2|9225.2|9230.2|9225.2|9218.7|9213.7|92
1699368900000|2023-11-07 14:55:00|9229.7|9224.7|9235.7|9230.7|9236.7|9231.7|9229.7|9224.7|92
1699369200000|2023-11-07 15:00:00|9235.2|9230.2|9232.2|9227.2|9239.2|9234.2|9229.2|9224.2|108
1699369500000|2023-11-07 15:05:00|9231.7|9226.7|9226.7|9221.7|9232.2|9227.2|9224.7|9219.7|76
1699369800000|2023-11-07 15:10:00|9225.8|9220.8|9227.3|9222.3|9229.3|9224.3|9222.8|9217.8|80
1699370100000|2023-11-07 15:15:00|9226.8|9221.8|9230.8|9225.8|9231.3|9226.3|9223.8|9218.8|58
1699370400000|2023-11-07 15:20:00|9230.3|9225.3|9228.3|9223.3|9232.8|9227.8|9227.3|9222.3|71
1699370700000|2023-11-07 15:25:00|9228.8|9223.8|9231.8|9226.8|9233.3|9228.3|9226.3|9221.3|95
1699371000000|2023-11-07 15:30:00|9231.3|9226.3|9238.3|9233.3|9239.8|9234.8|9228.3|9223.3|75
1699371300000|2023-11-07 15:35:00|9237.8|9232.8|9242.3|9237.3|9242.3|9237.3|9237.3|9232.3|68
1699371600000|2023-11-07 15:40:00|9241.8|9236.8|9248.3|9243.3|9248.3|9243.3|9241.8|9236.8|68
1699371900000|2023-11-07 15:45:00|9247.8|9242.8|9251.3|9246.3|9252.3|9247.3|9245.3|9240.3|83
1699372200000|2023-11-07 15:50:00|9250.8|9245.8|9253.8|9248.8|9254.3|9249.3|9249.3|9244.3|76
1699372500000|2023-11-07 15:55:00|9254.3|9249.3|9247.3|9242.3|9256.3|9251.3|9245.8|9240.8|104
1699372800000|2023-11-07 16:00:00|9246.8|9241.8|9245.8|9240.8|9246.8|9241.8|9240.8|9235.8|135
1699373100000|2023-11-07 16:05:00|9246.3|9241.3|9236.3|9231.3|9247.8|9242.8|9235.3|9230.3|100
1699373400000|2023-11-07 16:10:00|9235.8|9230.8|9233.8|9228.8|9238.3|9233.3|9232.8|9227.8|108
1699373700000|2023-11-07 16:15:00|9234.3|9229.3|9234.8|9229.8|9238.8|9233.8|9233.8|9228.8|89
1699374000000|2023-11-07 16:20:00|9235.8|9230.8|9237.8|9232.8|9238.8|9233.8|9235.3|9230.3|119
1699374300000|2023-11-07 16:25:00|9237.3|9232.3|9233.3|9228.3|9238.8|9233.8|9232.8|9227.8|248
1699374600000|2023-11-07 16:30:00|9234.3|9227.3|9242.3|9236.3|9245.3|9239.3|9234.3|9227.3|416
1699374900000|2023-11-07 16:35:00|9243.3|9235.3|9240.3|9233.3|9244.3|9237.3|9239.3|9233.3|234
1699375200000|2023-11-07 16:40:00|9239.3|9232.3|9238.3|9231.3|9243.3|9236.3|9236.3|9230.3|74
1699375500000|2023-11-07 16:45:00|9239.3|9233.3|9235.3|9228.3|9243.3|9236.3|9235.3|9228.3|33
1699375800000|2023-11-07 16:50:00|9236.3|9229.3|9236.3|9230.3|9237.3|9231.3|9233.3|9226.3|27
1699376100000|2023-11-07 16:55:00|9235.3|9229.3|9235.3|9229.3|9238.3|9232.3|9235.3|9229.3|24
1699376400000|2023-11-07 17:00:00|9234.3|9228.3|9232.3|9225.3|9235.3|9229.3|9230.3|9223.3|27
1699376700000|2023-11-07 17:05:00|9231.3|9224.3|9231.3|9225.3|9233.3|9227.3|9230.3|9223.3|9
1699377000000|2023-11-07 17:10:00|9232.3|9226.3|9232.3|9225.3|9233.3|9227.3|9230.3|9224.3|12
1699377300000|2023-11-07 17:15:00|9231.3|9224.3|9231.3|9225.3|9232.3|9226.3|9228.3|9222.3|11
1699377600000|2023-11-07 17:20:00|9230.3|9224.3|9234.3|9227.3|9234.3|9228.3|9230.3|9224.3|13
1699377900000|2023-11-07 17:25:00|9235.3|9228.3|9234.3|9227.3|9235.3|9229.3|9232.3|9225.3|11
1699378200000|2023-11-07 17:30:00|9233.3|9226.3|9232.3|9225.3|9233.3|9227.3|9229.3|9222.3|24
1699378500000|2023-11-07 17:35:00|9233.3|9226.3|9232.3|9225.3|9233.3|9227.3|9231.3|9224.3|8
1699378800000|2023-11-07 17:40:00|9231.3|9224.3|9230.3|9223.3|9232.3|9225.3|9229.3|9222.3|2
1699379100000|2023-11-07 17:45:00|9231.3|9224.3|9230.3|9224.3|9233.3|9226.3|9230.3|9223.3|17
1699379400000|2023-11-07 17:50:00|9231.3|9225.3|9228.3|9221.3|9232.3|9225.3|9226.3|9220.3|17
1699379700000|2023-11-07 17:55:00|9229.3|9222.3|9232.3|9225.3|9232.3|9225.3|9228.3|9221.3|25
1699380000000|2023-11-07 18:00:00|9233.3|9226.3|9236.3|9229.3|9238.3|9230.3|9232.3|9225.3|6
1699380300000|2023-11-07 18:05:00|9235.3|9228.3|9238.3|9231.3|9238.3|9232.3|9233.3|9226.3|4
1699380600000|2023-11-07 18:10:00|9237.3|9229.3|9237.3|9230.3|9238.3|9231.3|9234.3|9228.3|20
1699380900000|2023-11-07 18:15:00|9236.3|9228.3|9236.3|9229.3|9238.3|9231.3|9235.3|9228.3|15
1699381200000|2023-11-07 18:20:00|9237.3|9230.3|9234.3|9226.3|9237.3|9230.3|9232.3|9225.3|8
1699381500000|2023-11-07 18:25:00|9233.3|9227.3|9230.3|9223.3|9235.3|9228.3|9230.3|9223.3|9
1699381800000|2023-11-07 18:30:00|9232.3|9224.3|9233.3|9226.3|9235.3|9228.3|9231.3|9224.3|10
1699382100000|2023-11-07 18:35:00|9232.3|9224.3|9234.3|9226.3|9234.3|9226.3|9231.3|9224.3|10
1699382400000|2023-11-07 18:40:00|9236.3|9228.3|9233.3|9225.3|9236.3|9228.3|9232.3|9225.3|10
1699382700000|2023-11-07 18:45:00|9235.3|9226.3|9235.3|9228.3|9235.3|9228.3|9235.3|9226.3|3
1699383000000|2023-11-07 18:50:00|9236.3|9229.3|9233.3|9225.3|9236.3|9229.3|9232.3|9225.3|22
1699383300000|2023-11-07 18:55:00|9234.3|9226.3|9233.3|9221.3|9235.3|9227.3|9228.3|9221.3|37
1699383600000|2023-11-07 19:00:00|9235.3|9223.3|9235.3|9223.3|9237.3|9225.3|9235.3|9223.3|0
1699383900000|2023-11-07 19:05:00|9235.2|9223.2|9233.3|9221.3|9235.3|9223.3|9233.2|9221.2|0
1699384200000|2023-11-07 19:10:00|9234.3|9222.3|9233.3|9221.3|9235.3|9223.3|9233.3|9221.3|0
1699384500000|2023-11-07 19:15:00|9234.3|9222.3|9233.3|9221.3|9235.3|9223.3|9231.3|9219.3|0
1699384800000|2023-11-07 19:20:00|9234.3|9222.3|9235.3|9223.3|9237.3|9225.3|9233.3|9221.3|0
1699385100000|2023-11-07 19:25:00|9233.3|9221.3|9235.3|9223.3|9235.3|9223.3|9233.3|9221.3|0
1699385400000|2023-11-07 19:30:00|9235.4|9223.4|9235.3|9223.3|9235.4|9223.4|9235.3|9223.3|0
1699385700000|2023-11-07 19:35:00|9233.4|9221.4|9233.3|9221.3|9235.3|9223.3|9233.3|9221.3|0
1699386000000|2023-11-07 19:40:00|9233.2|9221.2|9231.2|9219.2|9233.3|9221.3|9229.2|9217.2|0
1699386300000|2023-11-07 19:45:00|9231.3|9219.3|9231.2|9219.2|9233.3|9221.3|9231.2|9219.2|0
1699386600000|2023-11-07 19:50:00|9231.3|9219.3|9231.2|9219.2|9233.2|9221.2|9231.2|9219.2|0
1699386900000|2023-11-07 19:55:00|9231.3|9219.3|9231.2|9219.2|9233.2|9221.2|9231.1|9219.1|0
1699387200000|2023-11-07 20:00:00|9231.1|9219.1|9233.1|9221.1|9235.2|9223.2|9231.1|9219.1|0
1699387500000|2023-11-07 20:05:00|9231.1|9219.1|9231.1|9219.1|9233.1|9221.1|9230.1|9218.1|0
1699387800000|2023-11-07 20:10:00|9231|9219|9231.2|9219.2|9233.2|9221.2|9229.1|9217.1|0
1699388100000|2023-11-07 20:15:00|9231.1|9219.1|9231.2|9219.2|9231.3|9219.3|9229.2|9217.2|0
1699388400000|2023-11-07 20:20:00|9229.2|9217.2|9231.4|9219.4|9233.3|9221.3|9229.2|9217.2|0
1699388700000|2023-11-07 20:25:00|9231.3|9219.3|9235.2|9223.2|9235.2|9223.2|9231.3|9219.3|0
1699389000000|2023-11-07 20:30:00|9234.3|9222.3|9235.3|9223.3|9237.3|9225.3|9233.3|9221.3|0
1699389300000|2023-11-07 20:35:00|9235.4|9223.4|9235.4|9223.4|9235.4|9223.4|9235.3|9223.3|0
1699389600000|2023-11-07 20:40:00|9237.3|9225.3|9237.3|9225.3|9237.3|9225.3|9237.3|9225.3|0
1699389900000|2023-11-07 20:45:00|9237.4|9225.4|9235.3|9223.3|9237.4|9225.4|9235.2|9223.2|0
1699390200000|2023-11-07 20:50:00|9235.2|9223.2|9229|9217|9235.2|9223.2|9229|9217|0
1699390500000|2023-11-07 20:55:00|9228.9|9216.9|9230.2|9218.2|9230.2|9218.2|9224.9|9212.9|0
1699390800000|2023-11-07 21:00:00|9229.6|9217.6|9229.6|9217.6|9230.6|9218.6|9227.4|9215.4|0
1699391100000|2023-11-07 21:05:00|9230.2|9218.2|9230.6|9218.6|9230.6|9218.6|9227.8|9215.8|0
1699391400000|2023-11-07 21:10:00|9231|9219|9228.2|9216.2|9231|9219|9228.2|9216.2|0
1699391700000|2023-11-07 21:15:00|9228.8|9216.8|9228.8|9216.8|9229.2|9217.2|9228.8|9216.8|0
1699392000000|2023-11-07 21:20:00|9229|9217|9229.6|9217.6|9229.6|9217.6|9228.4|9216.4|0
1699392300000|2023-11-07 21:25:00|9230.2|9218.2|9231.6|9219.6|9232|9220|9230.2|9218.2|0
1699392600000|2023-11-07 21:30:00|9231.8|9219.8|9231|9219|9232|9220|9231|9219|0
1699392900000|2023-11-07 21:35:00|9230.6|9218.6|9230.6|9218.6|9231|9219|9230.2|9218.2|0
1699393500000|2023-11-07 21:45:00|9230.2|9218.2|9229.6|9217.6|9230.2|9218.2|9229.2|9217.2|0
1699393800000|2023-11-07 21:50:00|9229.2|9217.2|9231|9219|9231|9219|9229.2|9217.2|0
1699394100000|2023-11-07 21:55:00|9231.4|9219.4|9231.6|9219.6|9231.8|9219.8|9230.6|9218.6|0
1699394400000|2023-11-07 22:00:00|9231.4|9219.4|9231.4|9219.4|9231.4|9219.4|9231.4|9219.4|0
1699394700000|2023-11-07 22:05:00|9231.2|9219.2|9231.4|9219.4|9231.6|9219.6|9231.2|9219.2|0
1699395000000|2023-11-07 22:10:00|9231.6|9219.6|9231.6|9219.6|9231.6|9219.6|9231|9219|0
1699395300000|2023-11-07 22:15:00|9230.8|9218.8|9231|9219|9231.4|9219.4|9230.6|9218.6|0
1699395600000|2023-11-07 22:20:00|9231.6|9219.6|9231.4|9219.4|9231.6|9219.6|9231.2|9219.2|0
1699395900000|2023-11-07 22:25:00|9231|9219|9231.2|9219.2|9231.4|9219.4|9231|9219|0
1699396200000|2023-11-07 22:30:00|9231|9219|9231.4|9219.4|9231.4|9219.4|9231|9219|0
1699396500000|2023-11-07 22:35:00|9231.8|9219.8|9231.4|9219.4|9231.8|9219.8|9231.4|9219.4|0
1699396800000|2023-11-07 22:40:00|9231.8|9219.8|9230.8|9218.8|9232|9220|9230.2|9218.2|0
1699397100000|2023-11-07 22:45:00|9231|9219|9231|9219|9231.2|9219.2|9230.8|9218.8|0
1699397400000|2023-11-07 22:50:00|9230.8|9218.8|9231|9219|9231|9219|9230.8|9218.8|0
1699397700000|2023-11-07 22:55:00|9231.2|9219.2|9231.4|9219.4|9231.4|9219.4|9231.2|9219.2|0
1699398000000|2023-11-07 23:00:00|9230.8|9218.8|9226.8|9214.8|9230.8|9218.8|9226.4|9214.4|0
1699398300000|2023-11-07 23:05:00|9227.4|9215.4|9228.8|9216.8|9229.2|9217.2|9226.8|9214.8|0
1699398600000|2023-11-07 23:10:00|9229|9217|9229.2|9217.2|9229.4|9217.4|9228.2|9216.2|0
1699398900000|2023-11-07 23:15:00|9229.4|9217.4|9229.2|9217.2|9230.6|9218.6|9229.2|9217.2|0
1699399200000|2023-11-07 23:20:00|9229|9217|9227.8|9215.8|9229.2|9217.2|9227.8|9215.8|0
1699399500000|2023-11-07 23:25:00|9228|9216|9227.8|9215.8|9229.2|9217.2|9227.8|9215.8|0
1699399800000|2023-11-07 23:30:00|9227.6|9215.6|9227.4|9215.4|9228.8|9216.8|9226.8|9214.8|0
1699400100000|2023-11-07 23:35:00|9227.6|9215.6|9226.8|9214.8|9228.2|9216.2|9226.4|9214.4|0
1699400400000|2023-11-07 23:40:00|9227.4|9215.4|9227.8|9215.8|9227.8|9215.8|9227.4|9215.4|0
1699400700000|2023-11-07 23:45:00|9227.6|9215.6|9226.8|9214.8|9228.2|9216.2|9226.6|9214.6|0
1699401000000|2023-11-07 23:50:00|9226.2|9214.2|9227.4|9215.4|9227.8|9215.8|9226.2|9214.2|0
1699401300000|2023-11-07 23:55:00|9227|9215|9227.4|9215.4|9228.2|9216.2|9226.8|9214.8|0
1699401600000|2023-11-08 00:00:00|9227|9215|9226.8|9214.8|9227.8|9215.8|9226.4|9214.4|0
1699401900000|2023-11-08 00:05:00|9227|9215|9228.2|9216.2|9229.2|9217.2|9226.4|9214.4|0
1699402200000|2023-11-08 00:10:00|9228|9216|9227.8|9215.8|9228.8|9216.8|9227.8|9215.8|0
1699402500000|2023-11-08 00:15:00|9228.2|9216.2|9231.2|9219.2|9231.2|9219.2|9228|9216|0
1699402800000|2023-11-08 00:20:00|9231.1|9219.1|9231.2|9219.2|9231.2|9219.2|9230.2|9218.2|0
1699403100000|2023-11-08 00:25:00|9231.1|9219.1|9233.1|9221.1|9233.1|9221.1|9231.1|9219.1|0
1699403400000|2023-11-08 00:30:00|9231.2|9219.2|9233.1|9221.1|9233.1|9221.1|9231.2|9219.2|0
1699403700000|2023-11-08 00:35:00|9233|9221|9231.1|9219.1|9233|9221|9231.1|9219.1|0
1699404000000|2023-11-08 00:40:00|9229.1|9217.1|9229.1|9217.1|9232.1|9220.1|9229.1|9217.1|0
1699404300000|2023-11-08 00:45:00|9231.1|9219.1|9231|9219|9231.1|9219.1|9231|9219|0
1699404600000|2023-11-08 00:50:00|9231.1|9219.1|9231|9219|9233|9221|9231|9219|0
1699404900000|2023-11-08 00:55:00|9231.1|9219.1|9231|9219|9231.1|9219.1|9231|9219|0
1699405200000|2023-11-08 01:00:00|9229.1|9217.1|9229.1|9217.1|9231.1|9219.1|9229.1|9217.1|0
1699405500000|2023-11-08 01:05:00|9231.1|9219.1|9227.2|9215.2|9231.1|9219.1|9225.2|9213.2|0
1699405800000|2023-11-08 01:10:00|9227.1|9215.1|9227.2|9215.2|9229.1|9217.1|9227.1|9215.1|0
1699406100000|2023-11-08 01:15:00|9229.1|9217.1|9225.2|9213.2|9229.1|9217.1|9224.2|9212.2|0
1699406400000|2023-11-08 01:20:00|9225.1|9213.1|9227.1|9215.1|9228.1|9216.1|9225.1|9213.1|0
1699406700000|2023-11-08 01:25:00|9225.2|9213.2|9227.2|9215.2|9227.2|9215.2|9225.2|9213.2|0
1699407000000|2023-11-08 01:30:00|9228.1|9216.1|9229.1|9217.1|9229.1|9217.1|9225.2|9213.2|0
1699407300000|2023-11-08 01:35:00|9227.1|9215.1|9227.1|9215.1|9229.1|9217.1|9225.1|9213.1|0
1699407600000|2023-11-08 01:40:00|9225.2|9213.2|9229.1|9217.1|9229.1|9217.1|9225.2|9213.2|0
1699407900000|2023-11-08 01:45:00|9229|9217|9225.2|9213.2|9229.1|9217.1|9225.2|9213.2|0
1699408200000|2023-11-08 01:50:00|9224.2|9212.2|9225.2|9213.2|9225.2|9213.2|9223.2|9211.2|0
1699408500000|2023-11-08 01:55:00|9227.2|9215.2|9225.2|9213.2|9228.2|9216.2|9225.2|9213.2|0
1699408800000|2023-11-08 02:00:00|9225.3|9213.3|9223.2|9211.2|9225.3|9213.3|9222.2|9210.2|0
1699409100000|2023-11-08 02:05:00|9223.3|9211.3|9227.2|9215.2|9227.2|9215.2|9223.2|9211.2|0
1699409400000|2023-11-08 02:10:00|9227.3|9215.3|9229.2|9217.2|9229.2|9217.2|9227.2|9215.2|0
1699409700000|2023-11-08 02:15:00|9227.3|9215.3|9229.2|9217.2|9229.2|9217.2|9227.3|9215.3|0
1699410000000|2023-11-08 02:20:00|9227.3|9215.3|9227.3|9215.3|9227.3|9215.3|9227.3|9215.3|0
1699410300000|2023-11-08 02:25:00|9227.2|9215.2|9227.3|9215.3|9227.3|9215.3|9227.2|9215.2|0
1699410600000|2023-11-08 02:30:00|9227.2|9215.2|9227.2|9215.2|9227.3|9215.3|9227.2|9215.2|0
1699410900000|2023-11-08 02:35:00|9226.2|9214.2|9225.3|9213.3|9226.2|9214.2|9225.3|9213.3|0
1699411200000|2023-11-08 02:40:00|9227.2|9215.2|9229.2|9217.2|9229.2|9217.2|9225.3|9213.3|0
1699411500000|2023-11-08 02:45:00|9227.3|9215.3|9229.2|9217.2|9229.2|9217.2|9225.3|9213.3|0
1699411800000|2023-11-08 02:50:00|9227.2|9215.2|9227.2|9215.2|9229.2|9217.2|9227.2|9215.2|0
1699412100000|2023-11-08 02:55:00|9229.2|9217.2|9231.2|9219.2|9231.2|9219.2|9227.2|9215.2|0
1699412400000|2023-11-08 03:00:00|9231.1|9219.1|9225.3|9213.3|9231.2|9219.2|9225.3|9213.3|0
1699412700000|2023-11-08 03:05:00|9223.3|9211.3|9225.3|9213.3|9225.3|9213.3|9223.3|9211.3|0
1699413000000|2023-11-08 03:10:00|9227.2|9215.2|9225.3|9213.3|9227.2|9215.2|9223.3|9211.3|0
1699413300000|2023-11-08 03:15:00|9225.2|9213.2|9223.3|9211.3|9225.2|9213.2|9223.3|9211.3|0
1699413600000|2023-11-08 03:20:00|9221.4|9209.4|9223.3|9211.3|9223.3|9211.3|9221.4|9209.4|0
1699414200000|2023-11-08 03:30:00|9221.4|9209.4|9219.4|9207.4|9221.4|9209.4|9219.4|9207.4|0
1699414500000|2023-11-08 03:35:00|9217.4|9205.4|9215.5|9203.5|9219.4|9207.4|9215.5|9203.5|0
1699414800000|2023-11-08 03:40:00|9213.5|9201.5|9215.4|9203.4|9215.5|9203.5|9213.5|9201.5|0
1699415100000|2023-11-08 03:45:00|9213.5|9201.5|9215.5|9203.5|9217.5|9205.5|9213.5|9201.5|0
1699415400000|2023-11-08 03:50:00|9214.5|9202.5|9211.6|9199.6|9215.5|9203.5|9211.6|9199.6|0
1699415700000|2023-11-08 03:55:00|9211.5|9199.5|9213.5|9201.5|9213.5|9201.5|9211.5|9199.5|0
1699416000000|2023-11-08 04:00:00|9213.6|9201.6|9213.6|9201.6|9214.6|9202.6|9213.5|9201.5|0
1699416300000|2023-11-08 04:05:00|9213.5|9201.5|9215.5|9203.5|9215.5|9203.5|9213.5|9201.5|0
1699416600000|2023-11-08 04:10:00|9216.5|9204.5|9215.5|9203.5|9216.5|9204.5|9215.5|9203.5|0
1699416900000|2023-11-08 04:15:00|9213.6|9201.6|9217.5|9205.5|9217.5|9205.5|9213.6|9201.6|0
1699417200000|2023-11-08 04:20:00|9217.4|9205.4|9219.4|9207.4|9219.4|9207.4|9217.4|9205.4|0
1699417500000|2023-11-08 04:25:00|9221.3|9209.3|9221.3|9209.3|9221.3|9209.3|9221.3|9209.3|0
1699418100000|2023-11-08 04:35:00|9221.4|9209.4|9221.4|9209.4|9221.4|9209.4|9219.4|9207.4|0
1699418400000|2023-11-08 04:40:00|9221.3|9209.3|9223.3|9211.3|9223.3|9211.3|9219.4|9207.4|0
1699418700000|2023-11-08 04:45:00|9225.3|9213.3|9225.2|9213.2|9225.3|9213.3|9225.2|9213.2|0
1699419000000|2023-11-08 04:50:00|9223.3|9211.3|9223.3|9211.3|9223.3|9211.3|9223.3|9211.3|0
1699419300000|2023-11-08 04:55:00|9221.4|9209.4|9221.4|9209.4|9223.3|9211.3|9221.4|9209.4|0
1699419600000|2023-11-08 05:00:00|9222.3|9210.3|9220.3|9208.3|9223.3|9211.3|9219.3|9207.3|0
1699419900000|2023-11-08 05:05:00|9221.3|9209.3|9221.3|9209.3|9223.3|9211.3|9220.3|9208.3|0
1699420200000|2023-11-08 05:10:00|9222.3|9210.3|9223.2|9211.2|9223.2|9211.2|9221.3|9209.3|0
1699420500000|2023-11-08 05:15:00|9222.3|9210.3|9219.3|9207.3|9222.3|9210.3|9219.3|9207.3|0
1699420800000|2023-11-08 05:20:00|9219.4|9207.4|9217.4|9205.4|9219.4|9207.4|9217.4|9205.4|0
1699421100000|2023-11-08 05:25:00|9215.4|9203.4|9215.4|9203.4|9215.4|9203.4|9215.4|9203.4|0
1699421400000|2023-11-08 05:30:00|9216.4|9204.4|9213.4|9201.4|9217.4|9205.4|9213.4|9201.4|0
1699421700000|2023-11-08 05:35:00|9215.4|9203.4|9215.4|9203.4|9219.4|9207.4|9215.4|9203.4|0
1699422000000|2023-11-08 05:40:00|9213.5|9201.5|9215.4|9203.4|9215.4|9203.4|9213.4|9201.4|0
1699422300000|2023-11-08 05:45:00|9214.4|9202.4|9211.5|9199.5|9214.4|9202.4|9211.5|9199.5|0
1699422600000|2023-11-08 05:50:00|9213.4|9201.4|9211.5|9199.5|9213.4|9201.4|9211.5|9199.5|0
1699422900000|2023-11-08 05:55:00|9209.5|9197.5|9211.5|9199.5|9211.5|9199.5|9209.5|9197.5|0
1699423200000|2023-11-08 06:00:00|9209.5|9197.5|9209.9|9197.9|9210|9198|9208.5|9196.5|0
1699423500000|2023-11-08 06:05:00|9210|9198|9208|9196|9210|9198|9208|9196|0
1699423800000|2023-11-08 06:10:00|9209.9|9197.9|9208|9196|9210|9198|9208|9196|0
1699424100000|2023-11-08 06:15:00|9208.1|9196.1|9208|9196|9210|9198|9208|9196|0
1699424400000|2023-11-08 06:20:00|9210|9198|9208.6|9196.6|9210.5|9198.5|9208.5|9196.5|0
1699424700000|2023-11-08 06:25:00|9208.5|9196.5|9208.6|9196.6|9208.6|9196.6|9208.5|9196.5|0
1699425300000|2023-11-08 06:35:00|9210.5|9198.5|9208.6|9196.6|9210.6|9198.6|9208.5|9196.5|0
1699425600000|2023-11-08 06:40:00|9208.5|9196.5|9208.6|9196.6|9210.5|9198.5|9208.5|9196.5|0
1699425900000|2023-11-08 06:45:00|9210.6|9198.6|9208.6|9196.6|9210.6|9198.6|9206.7|9194.7|0
1699426200000|2023-11-08 06:50:00|9206.7|9194.7|9198.8|9186.8|9208.6|9196.6|9198.8|9186.8|0
1699426500000|2023-11-08 06:55:00|9200.8|9188.8|9205.9|9193.9|9205.9|9193.9|9198.8|9186.8|0
1699426800000|2023-11-08 07:00:00|9205.8|9193.8|9203.8|9198.8|9207.8|9202.8|9200.3|9193.8|37
1699427100000|2023-11-08 07:05:00|9202.8|9197.8|9205.8|9200.8|9205.8|9200.8|9198.8|9193.8|18
1699427400000|2023-11-08 07:10:00|9205.3|9200.3|9203.3|9198.3|9206.3|9201.3|9203.3|9198.3|10
1699427700000|2023-11-08 07:15:00|9201.8|9196.8|9200.8|9195.8|9202.3|9197.3|9199.8|9194.8|5
1699428000000|2023-11-08 07:20:00|9201.3|9196.3|9200.3|9195.3|9202.3|9197.3|9199.8|9194.8|10
1699428300000|2023-11-08 07:25:00|9200.8|9195.8|9202.8|9197.8|9202.8|9197.8|9200.3|9195.3|3
1699428600000|2023-11-08 07:30:00|9203.3|9198.3|9208.3|9203.3|9209.8|9204.8|9203.3|9198.3|14
1699428900000|2023-11-08 07:35:00|9207.8|9202.8|9206.3|9201.3|9207.8|9202.8|9205.3|9200.3|2
1699429200000|2023-11-08 07:40:00|9207.8|9202.8|9205.8|9200.8|9208.3|9203.3|9205.8|9200.8|4
1699429500000|2023-11-08 07:45:00|9206.3|9201.3|9203.3|9198.3|9207.3|9202.3|9203.3|9198.3|3
1699429800000|2023-11-08 07:50:00|9204.3|9199.3|9205.3|9200.3|9205.8|9200.8|9203.8|9198.8|6
1699430100000|2023-11-08 07:55:00|9203.3|9198.3|9204.3|9199.3|9204.3|9199.3|9197.8|9192.8|41
1699430400000|2023-11-08 08:00:00|9203.3|9198.3|9217.3|9212.3|9220.8|9215.8|9200.8|9195.8|347
1699430700000|2023-11-08 08:05:00|9217.8|9212.8|9222.3|9217.3|9227.3|9222.3|9211.8|9206.8|168
1699431000000|2023-11-08 08:10:00|9221.8|9216.8|9222.3|9217.3|9231.3|9226.3|9219.3|9214.3|146
1699431300000|2023-11-08 08:15:00|9222.8|9217.8|9236.3|9231.3|9238.8|9233.8|9220.3|9215.3|183
1699431600000|2023-11-08 08:20:00|9236.8|9231.8|9240.3|9235.3|9242.3|9237.3|9235.3|9230.3|170
1699431900000|2023-11-08 08:25:00|9240.8|9235.8|9241.8|9236.8|9244.3|9239.3|9232.8|9227.8|75
1699432200000|2023-11-08 08:30:00|9240.3|9235.3|9244.8|9239.8|9245.3|9240.3|9237.3|9232.3|110
1699432500000|2023-11-08 08:35:00|9244.3|9239.3|9245.3|9240.3|9251.3|9246.3|9243.3|9238.3|87
1699432800000|2023-11-08 08:40:00|9247.3|9242.3|9253.8|9248.8|9258.8|9253.8|9244.8|9239.8|152
1699433100000|2023-11-08 08:45:00|9253.3|9248.3|9254.3|9249.3|9258.8|9253.8|9248.3|9243.3|155
1699433400000|2023-11-08 08:50:00|9253.3|9248.3|9251.3|9246.3|9256.3|9251.3|9248.8|9243.8|192
1699433700000|2023-11-08 08:55:00|9250.8|9245.8|9248.3|9243.3|9253.3|9248.3|9245.3|9240.3|156
1699434000000|2023-11-08 09:00:00|9247.8|9242.8|9239.3|9234.3|9249.3|9244.3|9238.3|9233.3|54
1699434300000|2023-11-08 09:05:00|9239.8|9234.8|9236.3|9231.3|9240.3|9235.3|9233.8|9228.8|54
1699434600000|2023-11-08 09:10:00|9236.8|9231.8|9231.8|9226.8|9237.3|9232.3|9228.3|9223.3|94
1699434900000|2023-11-08 09:15:00|9231.3|9226.3|9230.3|9225.3|9237.3|9232.3|9228.8|9223.8|48
1699435200000|2023-11-08 09:20:00|9228.8|9223.8|9236.8|9231.8|9239.3|9234.3|9228.3|9223.3|49
1699435500000|2023-11-08 09:25:00|9237.3|9232.3|9228.3|9223.3|9237.3|9232.3|9227.3|9222.3|49
1699435800000|2023-11-08 09:30:00|9227.8|9222.8|9231.3|9226.3|9233.8|9228.8|9222.3|9217.3|37
1699436100000|2023-11-08 09:35:00|9231.8|9226.8|9223.3|9218.3|9236.3|9231.3|9223.3|9218.3|29
1699436400000|2023-11-08 09:40:00|9223.8|9218.8|9238.3|9233.3|9238.3|9233.3|9223.3|9218.3|51
1699436700000|2023-11-08 09:45:00|9238.8|9233.8|9234.3|9229.3|9239.3|9234.3|9233.3|9228.3|35
1699437000000|2023-11-08 09:50:00|9234.8|9229.8|9233.3|9228.3|9234.8|9229.8|9228.8|9223.8|18
1699437300000|2023-11-08 09:55:00|9233.8|9228.8|9234.3|9229.3|9240.8|9235.8|9233.3|9228.3|27
1699437600000|2023-11-08 10:00:00|9234.8|9229.8|9238.8|9233.8|9239.3|9234.3|9234.3|9229.3|63
1699437900000|2023-11-08 10:05:00|9238.3|9233.3|9242.8|9237.8|9244.3|9239.3|9237.3|9232.3|43
1699438200000|2023-11-08 10:10:00|9242.3|9237.3|9237.3|9232.3|9244.3|9239.3|9236.8|9231.8|16
1699438500000|2023-11-08 10:15:00|9236.8|9231.8|9244.3|9239.3|9244.3|9239.3|9235.8|9230.8|11
1699438800000|2023-11-08 10:20:00|9243.8|9238.8|9231.3|9226.3|9244.8|9239.8|9230.8|9225.8|18
1699439100000|2023-11-08 10:25:00|9232.3|9227.3|9231.8|9226.8|9233.3|9228.3|9230.3|9225.3|23
1699439400000|2023-11-08 10:30:00|9232.3|9227.3|9240.3|9235.3|9241.3|9236.3|9232.3|9227.3|30
1699439700000|2023-11-08 10:35:00|9239.8|9234.8|9241.3|9236.3|9241.8|9236.8|9234.8|9229.8|23
1699440000000|2023-11-08 10:40:00|9241.8|9236.8|9245.3|9240.3|9247.3|9242.3|9241.8|9236.8|26
1699440300000|2023-11-08 10:45:00|9245.8|9240.8|9244.3|9239.3|9248.8|9243.8|9243.3|9238.3|58
1699440600000|2023-11-08 10:50:00|9244.8|9239.8|9244.3|9239.3|9247.3|9242.3|9244.3|9239.3|37
1699440900000|2023-11-08 10:55:00|9243.8|9238.8|9238.3|9233.3|9243.8|9238.8|9237.8|9232.8|28
1699441200000|2023-11-08 11:00:00|9238.8|9233.8|9238.8|9233.8|9241.8|9236.8|9237.8|9232.8|76
1699441500000|2023-11-08 11:05:00|9237.8|9232.8|9238.3|9233.3|9242.3|9237.3|9235.8|9230.8|56
1699441800000|2023-11-08 11:10:00|9238.8|9233.8|9246.3|9241.3|9246.3|9241.3|9238.3|9233.3|44
1699442100000|2023-11-08 11:15:00|9246.8|9241.8|9247.3|9242.3|9248.3|9243.3|9245.8|9240.8|59
1699442400000|2023-11-08 11:20:00|9248.3|9243.3|9254.3|9249.3|9254.3|9249.3|9246.8|9241.8|31
1699442700000|2023-11-08 11:25:00|9254.8|9249.8|9253.3|9248.3|9255.8|9250.8|9250.8|9245.8|45
1699443000000|2023-11-08 11:30:00|9253.8|9248.8|9261.3|9256.3|9261.3|9256.3|9253.3|9248.3|118
1699443300000|2023-11-08 11:35:00|9261.8|9256.8|9271.3|9266.3|9273.3|9268.3|9258.3|9253.3|190
1699443600000|2023-11-08 11:40:00|9270.8|9265.8|9264.8|9259.8|9271.3|9266.3|9264.3|9259.3|91
1699443900000|2023-11-08 11:45:00|9264.3|9259.3|9263.3|9258.3|9266.3|9261.3|9261.3|9256.3|19
1699444200000|2023-11-08 11:50:00|9263.8|9258.8|9265.8|9260.8|9267.8|9262.8|9263.3|9258.3|25
1699444500000|2023-11-08 11:55:00|9265.3|9260.3|9265.8|9260.8|9268.3|9263.3|9262.8|9257.8|44
1699444800000|2023-11-08 12:00:00|9266.3|9261.3|9260.8|9255.8|9267.8|9262.8|9260.3|9255.3|52
1699445100000|2023-11-08 12:05:00|9261.3|9256.3|9259.3|9254.3|9263.3|9258.3|9257.3|9252.3|20
1699445400000|2023-11-08 12:10:00|9258.8|9253.8|9252.3|9247.3|9258.8|9253.8|9252.3|9247.3|45
1699445700000|2023-11-08 12:15:00|9252.8|9247.8|9253.3|9248.3|9255.3|9250.3|9248.8|9243.8|55
1699446000000|2023-11-08 12:20:00|9253.8|9248.8|9259.3|9254.3|9260.8|9255.8|9252.8|9247.8|55
1699446300000|2023-11-08 12:25:00|9259.8|9254.8|9252.8|9247.8|9260.3|9255.3|9252.3|9247.3|31
1699446600000|2023-11-08 12:30:00|9253.3|9248.3|9252.3|9247.3|9253.3|9248.3|9246.3|9241.3|51
1699446900000|2023-11-08 12:35:00|9251.8|9246.8|9245.8|9240.8|9252.3|9247.3|9244.8|9239.8|49
1699447200000|2023-11-08 12:40:00|9244.7|9239.7|9247.2|9242.2|9247.2|9242.2|9241.7|9236.7|53
1699447500000|2023-11-08 12:45:00|9247.7|9242.7|9252.2|9247.2|9255.2|9250.2|9247.7|9242.7|34
1699447800000|2023-11-08 12:50:00|9251.7|9246.7|9249.7|9244.7|9251.7|9246.7|9245.7|9240.7|62
1699448100000|2023-11-08 12:55:00|9248.7|9243.7|9253.2|9248.2|9257.2|9252.2|9248.7|9243.7|54
1699448400000|2023-11-08 13:00:00|9253.7|9248.7|9269.2|9264.2|9270.2|9265.2|9253.7|9248.7|67
1699448700000|2023-11-08 13:05:00|9269.7|9264.7|9268.2|9263.2|9272.2|9267.2|9266.7|9261.7|40
1699449000000|2023-11-08 13:10:00|9268.7|9263.7|9265.2|9260.2|9269.2|9264.2|9263.7|9258.7|29
1699449300000|2023-11-08 13:15:00|9264.7|9259.7|9264.2|9259.2|9267.2|9262.2|9262.2|9257.2|111
1699449600000|2023-11-08 13:20:00|9264.7|9259.7|9256.2|9251.2|9270.7|9265.7|9255.2|9250.2|230
1699449900000|2023-11-08 13:25:00|9255.7|9250.7|9253.2|9248.2|9259.2|9254.2|9249.7|9244.7|193
1699450200000|2023-11-08 13:30:00|9253.7|9248.7|9262.2|9257.2|9266.2|9261.2|9252.7|9247.7|43
1699450500000|2023-11-08 13:35:00|9262.7|9257.7|9263.2|9258.2|9264.7|9259.7|9258.2|9253.2|15
1699450800000|2023-11-08 13:40:00|9262.7|9257.7|9265.2|9260.2|9266.7|9261.7|9262.2|9257.2|19
1699451100000|2023-11-08 13:45:00|9264.7|9259.7|9269.2|9264.2|9270.2|9265.2|9264.2|9259.2|8
1699451400000|2023-11-08 13:50:00|9267.2|9262.2|9269.2|9264.2|9269.7|9264.7|9264.7|9259.7|26
1699451700000|2023-11-08 13:55:00|9269.7|9264.7|9273.2|9268.2|9275.2|9270.2|9269.7|9264.7|29
1699452000000|2023-11-08 14:00:00|9273.7|9268.7|9285.2|9280.2|9286.2|9281.2|9273.7|9268.7|140
1699452300000|2023-11-08 14:05:00|9284.7|9279.7|9291.2|9286.2|9291.7|9286.7|9283.2|9278.2|49
1699452600000|2023-11-08 14:10:00|9290.7|9285.7|9290.7|9285.7|9293.2|9288.2|9285.7|9280.7|63
1699452900000|2023-11-08 14:15:00|9291.2|9286.2|9296.7|9291.7|9298.2|9293.2|9290.2|9285.2|64
1699453200000|2023-11-08 14:20:00|9296.2|9291.2|9297.2|9292.2|9297.7|9292.7|9294.2|9289.2|34
1699453500000|2023-11-08 14:25:00|9296.7|9291.7|9297.2|9292.2|9300.2|9295.2|9295.7|9290.7|32
1699453800000|2023-11-08 14:30:00|9296.7|9291.7|9300.2|9295.2|9301.2|9296.2|9295.7|9290.7|147
1699454100000|2023-11-08 14:35:00|9299.7|9294.7|9307.2|9302.2|9309.2|9304.2|9299.7|9294.7|182
1699454400000|2023-11-08 14:40:00|9307.7|9302.7|9313.2|9308.2|9316.2|9311.2|9307.2|9302.2|118
1699454700000|2023-11-08 14:45:00|9312.7|9307.7|9323.2|9318.2|9323.2|9318.2|9307.7|9302.7|115
1699455000000|2023-11-08 14:50:00|9323.7|9318.7|9326.7|9321.7|9330.2|9325.2|9322.7|9317.7|159
1699455300000|2023-11-08 14:55:00|9326.2|9321.2|9326.2|9321.2|9331.7|9326.7|9320.7|9315.7|85
1699455600000|2023-11-08 15:00:00|9328.7|9323.7|9317.7|9312.7|9329.2|9324.2|9314.7|9309.7|162
1699455900000|2023-11-08 15:05:00|9317.2|9312.2|9326.7|9321.7|9328.2|9323.2|9314.7|9309.7|92
1699456200000|2023-11-08 15:10:00|9325.7|9320.7|9320.7|9315.7|9328.2|9323.2|9316.2|9311.2|77
1699456500000|2023-11-08 15:15:00|9321.2|9316.2|9321.2|9316.2|9324.2|9319.2|9318.2|9313.2|86
1699456800000|2023-11-08 15:20:00|9320.7|9315.7|9314.7|9309.7|9321.2|9316.2|9311.2|9306.2|137
1699457100000|2023-11-08 15:25:00|9315.7|9310.7|9314.2|9309.2|9317.7|9312.7|9310.7|9305.7|102
1699457400000|2023-11-08 15:30:00|9313.7|9308.7|9314.2|9309.2|9317.2|9312.2|9312.7|9307.7|119
1699457700000|2023-11-08 15:35:00|9313.7|9308.7|9305.2|9300.2|9313.7|9308.7|9304.7|9299.7|89
1699458000000|2023-11-08 15:40:00|9305.7|9300.7|9307.7|9302.7|9308.2|9303.2|9302.2|9297.2|51
1699458300000|2023-11-08 15:45:00|9307.2|9302.2|9308.2|9303.2|9310.2|9305.2|9304.7|9299.7|89
1699458600000|2023-11-08 15:50:00|9307.7|9302.7|9302.7|9297.7|9307.7|9302.7|9299.7|9294.7|91
1699458900000|2023-11-08 15:55:00|9302.2|9297.2|9295.2|9290.2|9302.7|9297.7|9294.7|9289.7|121
1699459200000|2023-11-08 16:00:00|9296.2|9291.2|9298.2|9293.2|9301.2|9296.2|9295.7|9290.7|110
1699459500000|2023-11-08 16:05:00|9298.7|9293.7|9295.2|9290.2|9298.7|9293.7|9292.7|9287.7|96
1699459800000|2023-11-08 16:10:00|9294.7|9289.7|9295.2|9290.2|9297.2|9292.2|9293.2|9288.2|100
1699460100000|2023-11-08 16:15:00|9294.7|9289.7|9297.7|9292.7|9300.7|9295.7|9294.7|9289.7|94
1699460400000|2023-11-08 16:20:00|9298.2|9293.2|9293.2|9288.2|9298.7|9293.7|9292.7|9287.7|110
1699460700000|2023-11-08 16:25:00|9293.7|9288.7|9293.7|9288.7|9295.2|9290.2|9290.7|9285.7|185
1699461000000|2023-11-08 16:30:00|9294.2|9288.2|9287.2|9281.2|9297.2|9290.2|9285.2|9279.2|515
1699461300000|2023-11-08 16:35:00|9288.2|9280.2|9289.2|9282.2|9294.2|9288.2|9287.2|9280.2|136
1699461600000|2023-11-08 16:40:00|9290.2|9283.2|9298.2|9292.2|9299.2|9293.2|9286.2|9279.2|71
1699461900000|2023-11-08 16:45:00|9297.2|9291.2|9292.2|9286.2|9299.2|9293.2|9291.2|9285.2|79
1699462200000|2023-11-08 16:50:00|9293.2|9287.2|9287.2|9281.2|9293.2|9287.2|9287.2|9281.2|38
1699462500000|2023-11-08 16:55:00|9286.2|9280.2|9284.2|9277.2|9287.2|9281.2|9281.2|9275.2|44
1699462800000|2023-11-08 17:00:00|9283.2|9278.2|9278.2|9271.2|9285.2|9279.2|9278.2|9271.2|30
1699463100000|2023-11-08 17:05:00|9277.2|9272.2|9268.2|9261.2|9278.2|9272.2|9266.2|9259.2|50
1699463400000|2023-11-08 17:10:00|9269.2|9262.2|9277.2|9271.2|9277.2|9271.2|9269.2|9262.2|35
1699463700000|2023-11-08 17:15:00|9278.2|9270.2|9278.2|9271.2|9280.2|9273.2|9275.2|9269.2|27
1699464000000|2023-11-08 17:20:00|9279.2|9272.2|9279.2|9273.2|9283.2|9276.2|9279.2|9272.2|15
1699464300000|2023-11-08 17:25:00|9280.2|9272.2|9276.2|9270.2|9280.2|9274.2|9275.2|9269.2|19
1699464600000|2023-11-08 17:30:00|9275.2|9269.2|9275.2|9269.2|9275.2|9270.2|9273.2|9267.2|29
1699464900000|2023-11-08 17:35:00|9276.2|9270.2|9279.2|9273.2|9279.2|9273.2|9276.2|9269.2|25
1699465200000|2023-11-08 17:40:00|9278.2|9272.2|9280.2|9274.2|9282.2|9275.2|9277.2|9270.2|25
1699465500000|2023-11-08 17:45:00|9279.2|9273.2|9277.2|9270.2|9281.2|9275.2|9275.2|9269.2|23
1699465800000|2023-11-08 17:50:00|9276.2|9271.2|9276.2|9270.2|9278.2|9271.2|9274.2|9268.2|18
1699466100000|2023-11-08 17:55:00|9277.2|9271.2|9281.2|9274.2|9281.2|9274.2|9276.2|9269.2|32
1699466400000|2023-11-08 18:00:00|9282.2|9275.2|9286.2|9279.2|9287.2|9280.2|9279.2|9272.2|36
1699466700000|2023-11-08 18:05:00|9287.2|9280.2|9290.2|9282.2|9291.2|9285.2|9286.2|9278.2|38
1699467000000|2023-11-08 18:10:00|9289.2|9284.2|9286.2|9278.2|9290.2|9284.2|9285.2|9278.2|22
1699467300000|2023-11-08 18:15:00|9285.2|9280.2|9284.2|9277.2|9286.2|9280.2|9284.2|9277.2|22
1699467600000|2023-11-08 18:20:00|9283.2|9278.2|9289.2|9282.2|9290.2|9284.2|9283.2|9275.2|25
1699467900000|2023-11-08 18:25:00|9288.2|9283.2|9289.2|9282.2|9291.2|9285.2|9287.2|9279.2|14
1699468200000|2023-11-08 18:30:00|9290.2|9283.2|9290.2|9283.2|9291.2|9285.2|9289.2|9282.2|16
1699468500000|2023-11-08 18:35:00|9289.2|9284.2|9292.2|9285.2|9295.2|9287.2|9289.2|9282.2|22
1699468800000|2023-11-08 18:40:00|9293.2|9286.2|9293.2|9287.2|9293.2|9287.2|9290.2|9284.2|14
1699469100000|2023-11-08 18:45:00|9292.2|9286.2|9289.2|9283.2|9292.2|9286.2|9288.2|9281.2|22
1699469400000|2023-11-08 18:50:00|9290.2|9284.2|9291.2|9282.2|9291.2|9285.2|9287.2|9279.2|22
1699469700000|2023-11-08 18:55:00|9292.2|9281.2|9290.7|9278.7|9292.2|9282.2|9286.7|9278.7|12
1699470000000|2023-11-08 19:00:00|9292.6|9280.6|9295|9283|9297|9285|9290.7|9278.7|0
1699470300000|2023-11-08 19:05:00|9296.9|9284.9|9299|9287|9299|9287|9295|9283|0
1699470600000|2023-11-08 19:10:00|9297.1|9285.1|9297|9285|9299|9287|9297|9285|0
1699470900000|2023-11-08 19:15:00|9297.1|9285.1|9297|9285|9299|9287|9297|9285|0
1699471200000|2023-11-08 19:20:00|9298|9286|9297.3|9285.3|9299.1|9287.1|9297.1|9285.1|0
1699471500000|2023-11-08 19:25:00|9297.2|9285.2|9299.2|9287.2|9299.3|9287.3|9297.2|9285.2|0
1699471800000|2023-11-08 19:30:00|9299.3|9287.3|9295.2|9283.2|9301.3|9289.3|9294.2|9282.2|0
1699472100000|2023-11-08 19:35:00|9295.1|9283.1|9299.2|9287.2|9299.2|9287.2|9293.2|9281.2|0
1699472400000|2023-11-08 19:40:00|9301.1|9289.1|9299.2|9287.2|9301.2|9289.2|9297.1|9285.1|0
1699472700000|2023-11-08 19:45:00|9299.1|9287.1|9299|9287|9299.2|9287.2|9297|9285|0
1699473000000|2023-11-08 19:50:00|9298.9|9286.9|9299|9287|9299|9287|9296.9|9284.9|0
1699473300000|2023-11-08 19:55:00|9298.9|9286.9|9294.9|9282.9|9299|9287|9294.9|9282.9|0
1699473600000|2023-11-08 20:00:00|9295|9283|9300.9|9288.9|9300.9|9288.9|9295|9283|0
1699473900000|2023-11-08 20:05:00|9300.8|9288.8|9298.9|9286.9|9300.9|9288.9|9298.8|9286.8|0
1699474200000|2023-11-08 20:10:00|9300.8|9288.8|9298.9|9286.9|9300.9|9288.9|9298.8|9286.8|0
1699474500000|2023-11-08 20:15:00|9299|9287|9300.9|9288.9|9301|9289|9298.9|9286.9|0
1699474800000|2023-11-08 20:20:00|9299|9287|9301|9289|9301|9289|9299|9287|0
1699475100000|2023-11-08 20:25:00|9300.9|9288.9|9297.1|9285.1|9302.9|9290.9|9297.1|9285.1|0
1699475400000|2023-11-08 20:30:00|9297|9285|9297|9285|9299|9287|9295|9283|0
1699475700000|2023-11-08 20:35:00|9297.1|9285.1|9301|9289|9301|9289|9297|9285|0
1699476000000|2023-11-08 20:40:00|9301.1|9289.1|9309.1|9297.1|9311.2|9299.2|9301|9289|0
1699476300000|2023-11-08 20:45:00|9307.1|9295.1|9307.1|9295.1|9311.1|9299.1|9307.1|9295.1|0
1699476600000|2023-11-08 20:50:00|9309.1|9297.1|9309|9297|9311.1|9299.1|9307|9295|0
1699476900000|2023-11-08 20:55:00|9308.9|9296.9|9303.1|9291.1|9310.9|9298.9|9303.1|9291.1|0
1699477200000|2023-11-08 21:00:00|9301.2|9289.2|9295.6|9283.6|9301.2|9289.2|9294.6|9282.6|0
1699477500000|2023-11-08 21:05:00|9296|9284|9294.6|9282.6|9297|9285|9294.2|9282.2|0
1699477800000|2023-11-08 21:10:00|9294.8|9282.8|9294.2|9282.2|9294.8|9282.8|9293.2|9281.2|0
1699478100000|2023-11-08 21:15:00|9293.6|9281.6|9294.6|9282.6|9294.6|9282.6|9292.8|9280.8|0
1699478400000|2023-11-08 21:20:00|9295|9283|9294.6|9282.6|9295|9283|9294.4|9282.4|0
1699478700000|2023-11-08 21:25:00|9293.8|9281.8|9292.8|9280.8|9294.2|9282.2|9292.2|9280.2|0
1699479000000|2023-11-08 21:30:00|9292.4|9280.4|9292.2|9280.2|9293.2|9281.2|9291.8|9279.8|0
1699479300000|2023-11-08 21:35:00|9291.8|9279.8|9292.8|9280.8|9292.8|9280.8|9291.8|9279.8|0
1699479600000|2023-11-08 21:40:00|9292.4|9280.4|9292.2|9280.2|9293.4|9281.4|9292.2|9280.2|0
1699479900000|2023-11-08 21:45:00|9291.8|9279.8|9291.8|9279.8|9292.2|9280.2|9290.8|9278.8|0
1699480200000|2023-11-08 21:50:00|9291.2|9279.2|9291.2|9279.2|9292.2|9280.2|9291.2|9279.2|0
1699480500000|2023-11-08 21:55:00|9291|9279|9290|9278|9291.2|9279.2|9289.6|9277.6|0
1699480800000|2023-11-08 22:00:00|9290.4|9278.4|9290.4|9278.4|9290.6|9278.6|9290.2|9278.2|0
1699481100000|2023-11-08 22:05:00|9290.6|9278.6|9290.2|9278.2|9290.6|9278.6|9290.2|9278.2|0
1699481400000|2023-11-08 22:10:00|9290|9278|9289.8|9277.8|9290|9278|9289.8|9277.8|0
1699481700000|2023-11-08 22:15:00|9289.4|9277.4|9289.6|9277.6|9289.8|9277.8|9289|9277|0
1699482000000|2023-11-08 22:20:00|9290|9278|9290.8|9278.8|9291.4|9279.4|9290|9278|0
1699482300000|2023-11-08 22:25:00|9291|9279|9290.4|9278.4|9291.4|9279.4|9290.4|9278.4|0
1699482600000|2023-11-08 22:30:00|9290.6|9278.6|9290.6|9278.6|9290.6|9278.6|9290|9278|0
1699482900000|2023-11-08 22:35:00|9290.4|9278.4|9290.8|9278.8|9290.8|9278.8|9290|9278|0
1699483200000|2023-11-08 22:40:00|9290.2|9278.2|9290.4|9278.4|9290.6|9278.6|9290.2|9278.2|0
1699483500000|2023-11-08 22:45:00|9290|9278|9290.1|9278.1|9290.6|9278.6|9289.9|9277.9|0
1699483800000|2023-11-08 22:50:00|9289.9|9277.9|9289.1|9277.1|9290.1|9278.1|9289.1|9277.1|0
1699484100000|2023-11-08 22:55:00|9288.9|9276.9|9288.3|9276.3|9289.3|9277.3|9288.1|9276.1|0
1699484400000|2023-11-08 23:00:00|9288.1|9276.1|9283.7|9271.7|9288.1|9276.1|9283.7|9271.7|0
1699484700000|2023-11-08 23:05:00|9283.9|9271.9|9285.1|9273.1|9286.1|9274.1|9283.9|9271.9|0
1699485000000|2023-11-08 23:10:00|9285.5|9273.5|9284.2|9272.2|9286.2|9274.2|9284.2|9272.2|0
1699485300000|2023-11-08 23:15:00|9284.4|9272.4|9285.2|9273.2|9285.6|9273.6|9284.2|9272.2|0
1699485600000|2023-11-08 23:20:00|9285.1|9273.1|9286.2|9274.2|9286.2|9274.2|9284.6|9272.6|0
1699485900000|2023-11-08 23:25:00|9285.8|9273.8|9286.6|9274.6|9286.6|9274.6|9285|9273|0
1699486200000|2023-11-08 23:30:00|9286.2|9274.2|9287.6|9275.6|9288.6|9276.6|9286.2|9274.2|0
1699486500000|2023-11-08 23:35:00|9287.8|9275.8|9288.6|9276.6|9289.7|9277.7|9287.6|9275.6|0
1699486800000|2023-11-08 23:40:00|9289|9277|9288.6|9276.6|9289.5|9277.5|9288.6|9276.6|0
1699487100000|2023-11-08 23:45:00|9288.8|9276.8|9288.1|9276.1|9289|9277|9287.6|9275.6|0
1699487400000|2023-11-08 23:50:00|9288.2|9276.2|9290|9278|9290|9278|9288.2|9276.2|0
1699487700000|2023-11-08 23:55:00|9290.2|9278.2|9290.5|9278.5|9290.5|9278.5|9289.7|9277.7|0
1699488000000|2023-11-09 00:00:00|9290|9278|9291.9|9279.9|9293.3|9281.3|9290|9278|0
1699488300000|2023-11-09 00:05:00|9291.6|9279.6|9290.9|9278.9|9293.9|9281.9|9290.5|9278.5|0
1699488600000|2023-11-09 00:10:00|9291.3|9279.3|9290.5|9278.5|9291.3|9279.3|9289.5|9277.5|0
1699488900000|2023-11-09 00:15:00|9290.7|9278.7|9290.7|9278.7|9296.5|9284.5|9290.3|9278.3|0
1699489200000|2023-11-09 00:20:00|9292.6|9280.6|9292.6|9280.6|9292.6|9280.6|9290.7|9278.7|0
1699489500000|2023-11-09 00:25:00|9290.7|9278.7|9290.7|9278.7|9290.7|9278.7|9290.7|9278.7|0
1699489800000|2023-11-09 00:30:00|9292.7|9280.7|9290.7|9278.7|9292.7|9280.7|9290.7|9278.7|0
1699490100000|2023-11-09 00:35:00|9288.8|9276.8|9292.6|9280.6|9292.7|9280.7|9288.8|9276.8|0
1699490400000|2023-11-09 00:40:00|9292.7|9280.7|9292.6|9280.6|9292.7|9280.7|9290.7|9278.7|0
1699490700000|2023-11-09 00:45:00|9292.7|9280.7|9296.5|9284.5|9296.5|9284.5|9292.6|9280.6|0
1699491000000|2023-11-09 00:50:00|9294.6|9282.6|9296.8|9284.8|9296.8|9284.8|9294.6|9282.6|0
1699491600000|2023-11-09 01:00:00|9298.7|9286.7|9298.7|9286.7|9300.7|9288.7|9298.7|9286.7|0
1699491900000|2023-11-09 01:05:00|9298.8|9286.8|9298.7|9286.7|9298.8|9286.8|9298.7|9286.7|0
1699492200000|2023-11-09 01:10:00|9298.8|9286.8|9298.8|9286.8|9300.7|9288.7|9298.7|9286.7|0
1699492500000|2023-11-09 01:15:00|9299.7|9287.7|9298.8|9286.8|9300.7|9288.7|9298.8|9286.8|0
1699492800000|2023-11-09 01:20:00|9299.8|9287.8|9300.8|9288.8|9302.7|9290.7|9298.8|9286.8|0
1699493100000|2023-11-09 01:25:00|9302.7|9290.7|9300.8|9288.8|9302.7|9290.7|9300.8|9288.8|0
1699493400000|2023-11-09 01:30:00|9300.7|9288.7|9302.8|9290.8|9302.8|9290.8|9300.7|9288.7|0
1699493700000|2023-11-09 01:35:00|9304.7|9292.7|9304.8|9292.8|9306.7|9294.7|9304.7|9292.7|0
1699494000000|2023-11-09 01:40:00|9306.8|9294.8|9304.7|9292.7|9306.8|9294.8|9302.9|9290.9|0
1699494300000|2023-11-09 01:45:00|9304.8|9292.8|9304.8|9292.8|9306.7|9294.7|9304.7|9292.7|0
1699494600000|2023-11-09 01:50:00|9304.7|9292.7|9304.7|9292.7|9304.8|9292.8|9304.7|9292.7|0
1699494900000|2023-11-09 01:55:00|9302.8|9290.8|9300.8|9288.8|9302.8|9290.8|9300.8|9288.8|0
1699495200000|2023-11-09 02:00:00|9302.8|9290.8|9302.6|9290.6|9304.6|9292.6|9300.7|9288.7|0
1699495500000|2023-11-09 02:05:00|9300.7|9288.7|9306.6|9294.6|9306.6|9294.6|9300.7|9288.7|0
1699495800000|2023-11-09 02:10:00|9304.6|9292.6|9304.6|9292.6|9304.6|9292.6|9304.6|9292.6|0
1699496100000|2023-11-09 02:15:00|9302.7|9290.7|9302.6|9290.6|9302.7|9290.7|9302.6|9290.6|0
1699496400000|2023-11-09 02:20:00|9302.7|9290.7|9302.6|9290.6|9302.7|9290.7|9302.6|9290.6|0
1699496700000|2023-11-09 02:25:00|9304.6|9292.6|9302.6|9290.6|9304.6|9292.6|9302.6|9290.6|0
1699497000000|2023-11-09 02:30:00|9303.6|9291.6|9302.6|9290.6|9306.5|9294.5|9302.6|9290.6|0
1699497600000|2023-11-09 02:40:00|9300.7|9288.7|9300.7|9288.7|9300.7|9288.7|9300.7|9288.7|0
1699497900000|2023-11-09 02:45:00|9298.7|9286.7|9298.7|9286.7|9300.7|9288.7|9298.7|9286.7|0
1699498500000|2023-11-09 02:55:00|9296.8|9284.8|9294.8|9282.8|9296.8|9284.8|9292.9|9280.9|0
1699498800000|2023-11-09 03:00:00|9292.9|9280.9|9294.8|9282.8|9294.8|9282.8|9292.8|9280.8|0
1699499100000|2023-11-09 03:05:00|9296.7|9284.7|9294.8|9282.8|9296.7|9284.7|9294.8|9282.8|0
1699499400000|2023-11-09 03:10:00|9292.8|9280.8|9294.7|9282.7|9294.8|9282.8|9292.8|9280.8|0
1699499700000|2023-11-09 03:15:00|9294.8|9282.8|9298.7|9286.7|9298.7|9286.7|9294.7|9282.7|0
1699500000000|2023-11-09 03:20:00|9298.6|9286.6|9300.6|9288.6|9300.6|9288.6|9298.6|9286.6|0
1699500300000|2023-11-09 03:25:00|9298.7|9286.7|9296.7|9284.7|9298.7|9286.7|9296.7|9284.7|0
1699500600000|2023-11-09 03:30:00|9294.8|9282.8|9294.8|9282.8|9294.8|9282.8|9294.8|9282.8|0
1699500900000|2023-11-09 03:35:00|9296.7|9284.7|9294.7|9282.7|9296.7|9284.7|9294.7|9282.7|0
1699501200000|2023-11-09 03:40:00|9292.8|9280.8|9292.8|9280.8|9292.8|9280.8|9292.8|9280.8|0
1699501500000|2023-11-09 03:45:00|9294.7|9282.7|9292.8|9280.8|9294.7|9282.7|9292.8|9280.8|0
1699501800000|2023-11-09 03:50:00|9294.7|9282.7|9294.7|9282.7|9294.7|9282.7|9292.8|9280.8|0
1699502400000|2023-11-09 04:00:00|9294.8|9282.8|9294.8|9282.8|9294.8|9282.8|9294.7|9282.7|0
1699502700000|2023-11-09 04:05:00|9292.8|9280.8|9292.8|9280.8|9292.8|9280.8|9292.8|9280.8|0
1699503000000|2023-11-09 04:10:00|9292.9|9280.9|9296.8|9284.8|9296.8|9284.8|9292.8|9280.8|0
1699503300000|2023-11-09 04:15:00|9296.7|9284.7|9298.7|9286.7|9298.7|9286.7|9294.8|9282.8|0
1699503600000|2023-11-09 04:20:00|9296.8|9284.8|9296.8|9284.8|9296.8|9284.8|9296.8|9284.8|0
1699503900000|2023-11-09 04:25:00|9298.7|9286.7|9298.7|9286.7|9298.7|9286.7|9298.7|9286.7|0
1699504500000|2023-11-09 04:35:00|9296.8|9284.8|9296.8|9284.8|9296.8|9284.8|9296.8|9284.8|0
1699504800000|2023-11-09 04:40:00|9298.7|9286.7|9298.7|9286.7|9298.7|9286.7|9296.8|9284.8|0
1699505700000|2023-11-09 04:55:00|9300.7|9288.7|9302.6|9290.6|9302.6|9290.6|9300.7|9288.7|0
1699506000000|2023-11-09 05:00:00|9304.5|9292.5|9304.6|9292.6|9304.6|9292.6|9304.5|9292.5|0
1699506300000|2023-11-09 05:05:00|9302.6|9290.6|9304.6|9292.6|9304.6|9292.6|9302.6|9290.6|0
1699506600000|2023-11-09 05:10:00|9306.5|9294.5|9304.6|9292.6|9306.5|9294.5|9304.6|9292.6|0
1699506900000|2023-11-09 05:15:00|9304.5|9292.5|9304.5|9292.5|9304.5|9292.5|9304.5|9292.5|0
1699507200000|2023-11-09 05:20:00|9304.6|9292.6|9304.6|9292.6|9304.6|9292.6|9304.5|9292.5|0
1699507500000|2023-11-09 05:25:00|9306.5|9294.5|9306.5|9294.5|9306.5|9294.5|9304.6|9292.6|0
1699507800000|2023-11-09 05:30:00|9308.5|9296.5|9304.6|9292.6|9308.5|9296.5|9304.6|9292.6|0
1699508100000|2023-11-09 05:35:00|9304.5|9292.5|9304.6|9292.6|9304.6|9292.6|9304.5|9292.5|0
1699508400000|2023-11-09 05:40:00|9306.5|9294.5|9308.5|9296.5|9308.5|9296.5|9306.5|9294.5|0
1699508700000|2023-11-09 05:45:00|9310.5|9298.5|9304.6|9292.6|9310.5|9298.5|9304.6|9292.6|0
1699509000000|2023-11-09 05:50:00|9302.6|9290.6|9300.6|9288.6|9304.6|9292.6|9300.6|9288.6|0
1699509300000|2023-11-09 05:55:00|9300.7|9288.7|9300.6|9288.6|9303.6|9291.6|9299.6|9287.6|0
1699509600000|2023-11-09 06:00:00|9298.7|9286.7|9296.7|9284.7|9300.6|9288.6|9294.8|9282.8|0
1699509900000|2023-11-09 06:05:00|9294.8|9282.8|9296.7|9284.7|9298.7|9286.7|9294.8|9282.8|0
1699510200000|2023-11-09 06:10:00|9298.7|9286.7|9298.7|9286.7|9298.7|9286.7|9296.7|9284.7|0
1699510500000|2023-11-09 06:15:00|9296.7|9284.7|9298.7|9286.7|9298.7|9286.7|9296.7|9284.7|0
1699510800000|2023-11-09 06:20:00|9300.6|9288.6|9298.7|9286.7|9300.6|9288.6|9296.7|9284.7|0
1699511100000|2023-11-09 06:25:00|9299.7|9287.7|9302.6|9290.6|9302.6|9290.6|9298.7|9286.7|0
1699511400000|2023-11-09 06:30:00|9304.6|9292.6|9304.6|9292.6|9304.6|9292.6|9302.6|9290.6|0
1699512000000|2023-11-09 06:40:00|9306.6|9294.6|9310.5|9298.5|9310.5|9298.5|9306.6|9294.6|0
1699512300000|2023-11-09 06:45:00|9308.6|9296.6|9306.6|9294.6|9310.5|9298.5|9306.6|9294.6|0
1699512600000|2023-11-09 06:50:00|9308.6|9296.6|9306.7|9294.7|9308.6|9296.6|9304.7|9292.7|0
1699512900000|2023-11-09 06:55:00|9306.6|9294.6|9306.7|9294.7|9308.6|9296.6|9304.7|9292.7|0
1699513200000|2023-11-09 07:00:00|9308.6|9296.6|9302.7|9297.7|9308.6|9298.2|9295.7|9290.7|38
1699513500000|2023-11-09 07:05:00|9303.2|9298.2|9301.2|9296.2|9303.7|9298.7|9299.7|9294.7|15
1699513800000|2023-11-09 07:10:00|9300.7|9295.7|9293.7|9288.7|9307.2|9302.2|9293.2|9288.2|40
1699514100000|2023-11-09 07:15:00|9293.2|9288.2|9292.7|9287.7|9293.2|9288.2|9289.7|9284.7|13
1699514400000|2023-11-09 07:20:00|9292.2|9287.2|9294.7|9289.7|9294.7|9289.7|9290.2|9285.2|14
1699514700000|2023-11-09 07:25:00|9295.2|9290.2|9296.2|9291.2|9296.2|9291.2|9295.2|9290.2|1
1699515000000|2023-11-09 07:30:00|9295.7|9290.7|9293.2|9288.2|9296.7|9291.7|9292.2|9287.2|23
1699515300000|2023-11-09 07:35:00|9292.7|9287.7|9291.2|9286.2|9292.7|9287.7|9289.2|9284.2|21
1699515600000|2023-11-09 07:40:00|9290.7|9285.7|9288.2|9283.2|9290.7|9285.7|9286.2|9281.2|17
1699515900000|2023-11-09 07:45:00|9287.7|9282.7|9290.2|9285.2|9290.7|9285.7|9287.7|9282.7|3
1699516200000|2023-11-09 07:50:00|9290.7|9285.7|9290.2|9285.2|9293.7|9288.7|9289.2|9284.2|8
1699516500000|2023-11-09 07:55:00|9290.7|9285.7|9302.7|9297.7|9303.7|9298.7|9290.7|9285.7|35
1699516800000|2023-11-09 08:00:00|9303.2|9298.2|9295.2|9290.2|9306.2|9301.2|9292.7|9287.7|601
1699517100000|2023-11-09 08:05:00|9294.2|9289.2|9303.2|9298.2|9306.2|9301.2|9294.2|9289.2|452
1699517400000|2023-11-09 08:10:00|9304.2|9299.2|9292.2|9287.2|9307.2|9302.2|9291.2|9286.2|384
1699517700000|2023-11-09 08:15:00|9292.7|9287.7|9304.2|9299.2|9310.7|9305.7|9292.7|9287.7|332
1699518000000|2023-11-09 08:20:00|9303.7|9298.7|9321.2|9316.2|9321.2|9316.2|9302.2|9297.2|144
1699518300000|2023-11-09 08:25:00|9321.7|9316.7|9320.2|9315.2|9324.2|9319.2|9312.2|9307.2|195
1699518600000|2023-11-09 08:30:00|9320.7|9315.7|9341.4|9336.4|9341.4|9336.4|9316.7|9311.7|175
1699518900000|2023-11-09 08:35:00|9340.9|9335.9|9348.9|9343.9|9352.4|9347.4|9340.4|9335.4|297
1699519200000|2023-11-09 08:40:00|9348.4|9343.4|9342.2|9337.2|9355.2|9350.2|9340.7|9335.7|121
1699519500000|2023-11-09 08:45:00|9342.7|9337.7|9336.7|9331.7|9350.2|9345.2|9335.7|9330.7|85
1699519800000|2023-11-09 08:50:00|9337.2|9332.2|9322.2|9317.2|9337.7|9332.7|9319.9|9314.9|91
1699520100000|2023-11-09 08:55:00|9321.7|9316.7|9325.2|9320.2|9328.2|9323.2|9318.2|9313.2|117
1699520400000|2023-11-09 09:00:00|9324.7|9319.7|9324.2|9319.2|9328.2|9323.2|9321.2|9316.2|63
1699520700000|2023-11-09 09:05:00|9323.7|9318.7|9326.2|9321.2|9326.2|9321.2|9317.7|9312.7|45
1699521000000|2023-11-09 09:10:00|9325.7|9320.7|9326.2|9321.2|9328.2|9323.2|9317.7|9312.7|229
1699521300000|2023-11-09 09:15:00|9326.7|9321.7|9336.2|9331.2|9337.7|9332.7|9325.7|9320.7|67
1699521600000|2023-11-09 09:20:00|9335.7|9330.7|9335.2|9330.2|9336.2|9331.2|9330.7|9325.7|62
1699521900000|2023-11-09 09:25:00|9335.7|9330.7|9333.2|9328.2|9336.2|9331.2|9330.2|9325.2|93
1699522200000|2023-11-09 09:30:00|9333.7|9328.7|9334.7|9329.7|9340.2|9335.2|9331.7|9326.7|69
1699522500000|2023-11-09 09:35:00|9333.7|9328.7|9322.7|9317.7|9333.7|9328.7|9321.7|9316.7|127
1699522800000|2023-11-09 09:40:00|9323.2|9318.2|9319.7|9314.7|9326.2|9321.2|9319.2|9314.2|55
1699523100000|2023-11-09 09:45:00|9319.2|9314.2|9324.2|9319.2|9324.7|9319.7|9317.2|9312.2|131
1699523400000|2023-11-09 09:50:00|9324.7|9319.7|9330.2|9325.2|9330.2|9325.2|9323.7|9318.7|62
1699523700000|2023-11-09 09:55:00|9329.7|9324.7|9339.2|9334.2|9339.7|9334.7|9329.7|9324.7|66
1699524000000|2023-11-09 10:00:00|9339.7|9334.7|9339.7|9334.7|9341.7|9336.7|9337.7|9332.7|47
1699524300000|2023-11-09 10:05:00|9340.2|9335.2|9343.7|9338.7|9346.7|9341.7|9338.7|9333.7|48
1699524600000|2023-11-09 10:10:00|9345.7|9340.7|9344.7|9339.7|9347.7|9342.7|9342.7|9337.7|68
1699524900000|2023-11-09 10:15:00|9345.7|9340.7|9350.7|9345.7|9351.7|9346.7|9345.2|9340.2|84
1699525200000|2023-11-09 10:20:00|9350.2|9345.2|9354.2|9349.2|9355.2|9350.2|9349.2|9344.2|43
1699525500000|2023-11-09 10:25:00|9354.7|9349.7|9352.7|9347.7|9355.2|9350.2|9348.2|9343.2|101
1699525800000|2023-11-09 10:30:00|9352.2|9347.2|9355.7|9350.7|9356.2|9351.2|9350.7|9345.7|39
1699526100000|2023-11-09 10:35:00|9356.7|9351.7|9363.7|9358.7|9363.7|9358.7|9355.2|9350.2|120
1699526400000|2023-11-09 10:40:00|9363.2|9358.2|9368.7|9363.7|9371.2|9366.2|9362.2|9357.2|116
1699526700000|2023-11-09 10:45:00|9369.2|9364.2|9368.7|9363.7|9369.7|9364.7|9363.7|9358.7|68
1699527000000|2023-11-09 10:50:00|9367.7|9362.7|9368.2|9363.2|9371.7|9366.7|9365.2|9360.2|60
1699527300000|2023-11-09 10:55:00|9367.7|9362.7|9367.2|9362.2|9368.7|9363.7|9364.7|9359.7|33
1699527600000|2023-11-09 11:00:00|9366.7|9361.7|9360.2|9355.2|9368.7|9363.7|9359.2|9354.2|90
1699527900000|2023-11-09 11:05:00|9359.7|9354.7|9359.2|9354.2|9361.2|9356.2|9357.2|9352.2|90
1699528200000|2023-11-09 11:10:00|9359.7|9354.7|9360.7|9355.7|9361.2|9356.2|9354.7|9349.7|62
1699528500000|2023-11-09 11:15:00|9360.2|9355.2|9357.2|9352.2|9360.7|9355.7|9356.7|9351.7|47
1699528800000|2023-11-09 11:20:00|9356.7|9351.7|9361.7|9356.7|9361.7|9356.7|9355.7|9350.7|93
1699529100000|2023-11-09 11:25:00|9361.2|9356.2|9362.2|9357.2|9365.2|9360.2|9360.7|9355.7|37
1699529400000|2023-11-09 11:30:00|9362.7|9357.7|9358.7|9353.7|9364.2|9359.2|9358.7|9353.7|64
1699529700000|2023-11-09 11:35:00|9358.2|9353.2|9365.7|9360.7|9365.7|9360.7|9354.7|9349.7|58
1699530000000|2023-11-09 11:40:00|9365.2|9360.2|9361.7|9356.7|9366.2|9361.2|9361.7|9356.7|95
1699530300000|2023-11-09 11:45:00|9361.2|9356.2|9361.2|9356.2|9363.7|9358.7|9358.7|9353.7|68
1699530600000|2023-11-09 11:50:00|9361.7|9356.7|9360.7|9355.7|9363.7|9358.7|9359.2|9354.2|33
1699530900000|2023-11-09 11:55:00|9360.2|9355.2|9355.2|9350.2|9360.7|9355.7|9351.7|9346.7|68
1699531200000|2023-11-09 12:00:00|9355.7|9350.7|9360.7|9355.7|9362.2|9357.2|9355.7|9350.7|32
1699531500000|2023-11-09 12:05:00|9361.2|9356.2|9365.7|9360.7|9367.7|9362.7|9360.7|9355.7|27
1699531800000|2023-11-09 12:10:00|9365.2|9360.2|9365.7|9360.7|9368.2|9363.2|9363.2|9358.2|30
1699532100000|2023-11-09 12:15:00|9365.2|9360.2|9369.2|9364.2|9370.7|9365.7|9364.7|9359.7|54
1699532400000|2023-11-09 12:20:00|9369.7|9364.7|9375.2|9370.2|9375.2|9370.2|9369.2|9364.2|43
1699532700000|2023-11-09 12:25:00|9374.7|9369.7|9368.7|9363.7|9375.7|9370.7|9367.7|9362.7|29
1699533000000|2023-11-09 12:30:00|9369.2|9364.2|9368.7|9363.7|9373.2|9368.2|9367.7|9362.7|41
1699533300000|2023-11-09 12:35:00|9369.2|9364.2|9372.7|9367.7|9373.7|9368.7|9369.2|9364.2|29
1699533600000|2023-11-09 12:40:00|9371.3|9366.3|9373.3|9368.3|9373.8|9368.8|9369.3|9364.3|75
1699533900000|2023-11-09 12:45:00|9373.8|9368.8|9382.3|9377.3|9382.3|9377.3|9371.8|9366.8|50
1699534200000|2023-11-09 12:50:00|9381.8|9376.8|9374.3|9369.3|9382.3|9377.3|9373.3|9368.3|83
1699534500000|2023-11-09 12:55:00|9373.8|9368.8|9376.3|9371.3|9376.3|9371.3|9372.8|9367.8|33
1699534800000|2023-11-09 13:00:00|9375.8|9370.8|9377.8|9372.8|9377.8|9372.8|9375.3|9370.3|41
1699535100000|2023-11-09 13:05:00|9377.3|9372.3|9378.3|9373.3|9379.3|9374.3|9374.3|9369.3|42
1699535400000|2023-11-09 13:10:00|9378.8|9373.8|9371.8|9366.8|9379.8|9374.8|9370.3|9365.3|42
1699535700000|2023-11-09 13:15:00|9372.3|9367.3|9381.8|9376.8|9381.8|9376.8|9371.8|9366.8|42
1699536000000|2023-11-09 13:20:00|9381.3|9376.3|9381.3|9376.3|9383.3|9378.3|9379.3|9374.3|89
1699536300000|2023-11-09 13:25:00|9381.8|9376.8|9377.8|9372.8|9382.3|9377.3|9371.3|9366.3|74
1699536600000|2023-11-09 13:30:00|9377.3|9372.3|9376.3|9371.3|9380.8|9375.8|9373.8|9368.8|63
1699536900000|2023-11-09 13:35:00|9375.3|9370.3|9380.8|9375.8|9381.8|9376.8|9374.3|9369.3|36
1699537200000|2023-11-09 13:40:00|9380.3|9375.3|9383.8|9378.8|9385.3|9380.3|9380.3|9375.3|50
1699537500000|2023-11-09 13:45:00|9384.3|9379.3|9379.3|9374.3|9386.3|9381.3|9378.3|9373.3|230
1699537800000|2023-11-09 13:50:00|9378.8|9373.8|9375.3|9370.3|9378.8|9373.8|9373.3|9368.3|60
1699538100000|2023-11-09 13:55:00|9374.3|9369.3|9375.8|9370.8|9375.8|9370.8|9370.8|9365.8|25
1699538400000|2023-11-09 14:00:00|9376.3|9371.3|9372.8|9367.8|9379.8|9374.8|9370.8|9365.8|75
1699538700000|2023-11-09 14:05:00|9373.3|9368.3|9376.8|9371.8|9379.8|9374.8|9372.3|9367.3|65
1699539000000|2023-11-09 14:10:00|9377.3|9372.3|9382.3|9377.3|9383.8|9378.8|9376.3|9371.3|37
1699539300000|2023-11-09 14:15:00|9382.8|9377.8|9384.3|9379.3|9385.3|9380.3|9379.3|9374.3|43
1699539600000|2023-11-09 14:20:00|9385.3|9380.3|9385.8|9380.8|9386.8|9381.8|9382.8|9377.8|46
1699539900000|2023-11-09 14:25:00|9386.3|9381.3|9382.3|9377.3|9386.8|9381.8|9382.3|9377.3|34
1699540200000|2023-11-09 14:30:00|9381.8|9376.8|9379.8|9374.8|9382.8|9377.8|9374.8|9369.8|87
1699540500000|2023-11-09 14:35:00|9380.3|9375.3|9378.8|9373.8|9381.8|9376.8|9375.8|9370.8|91
1699540800000|2023-11-09 14:40:00|9378.3|9373.3|9384.8|9379.8|9386.8|9381.8|9376.8|9371.8|50
1699541100000|2023-11-09 14:45:00|9384.3|9379.3|9379.8|9374.8|9384.8|9379.8|9374.3|9369.3|61
1699541400000|2023-11-09 14:50:00|9379.3|9374.3|9386.8|9381.8|9389.8|9384.8|9377.3|9372.3|74
1699541700000|2023-11-09 14:55:00|9387.3|9382.3|9391.8|9386.8|9393.3|9388.3|9384.3|9379.3|64
1699542000000|2023-11-09 15:00:00|9392.3|9387.3|9377.3|9372.3|9392.3|9387.3|9375.8|9370.8|94
1699542300000|2023-11-09 15:05:00|9378.3|9373.3|9373.3|9368.3|9378.8|9373.8|9364.3|9359.3|130
1699542600000|2023-11-09 15:10:00|9373.1|9368.1|9378.1|9373.1|9378.6|9373.6|9372.1|9367.1|105
1699542900000|2023-11-09 15:15:00|9378.6|9373.6|9377.6|9372.6|9386.6|9381.6|9376.6|9371.6|83
1699543200000|2023-11-09 15:20:00|9378.1|9373.1|9388.6|9383.6|9389.6|9384.6|9375.1|9370.1|124
1699543500000|2023-11-09 15:25:00|9388.1|9383.1|9390.6|9385.6|9392.6|9387.6|9385.1|9380.1|173
1699543800000|2023-11-09 15:30:00|9390.1|9385.1|9384.6|9379.6|9392.6|9387.6|9382.1|9377.1|122
1699544100000|2023-11-09 15:35:00|9385.1|9380.1|9388.6|9383.6|9389.1|9384.1|9380.6|9375.6|99
1699544400000|2023-11-09 15:40:00|9388.1|9383.1|9390.1|9385.1|9390.1|9385.1|9382.1|9377.1|88
1699544700000|2023-11-09 15:45:00|9389.6|9384.6|9391.6|9386.6|9394.1|9389.1|9387.6|9382.6|98
1699545000000|2023-11-09 15:50:00|9392.1|9387.1|9396.6|9391.6|9398.6|9393.6|9392.1|9387.1|90
1699545300000|2023-11-09 15:55:00|9396.1|9391.1|9401.6|9396.6|9402.6|9397.6|9394.6|9389.6|105
1699545600000|2023-11-09 16:00:00|9402.1|9397.1|9407.6|9402.6|9408.6|9403.6|9401.6|9396.6|143
1699545900000|2023-11-09 16:05:00|9408.1|9403.1|9414.6|9409.6|9418.1|9413.1|9407.6|9402.6|212
1699546200000|2023-11-09 16:10:00|9415.1|9410.1|9421.1|9416.1|9421.1|9416.1|9412.1|9407.1|152
1699546500000|2023-11-09 16:15:00|9421.6|9416.6|9417.1|9412.1|9424.6|9419.6|9416.6|9411.6|120
1699546800000|2023-11-09 16:20:00|9418.1|9413.1|9413.1|9408.1|9419.1|9414.1|9412.1|9407.1|131
1699547100000|2023-11-09 16:25:00|9412.1|9407.1|9411.1|9406.1|9414.6|9409.6|9408.1|9403.1|302
1699547400000|2023-11-09 16:30:00|9411.6|9405.6|9410.6|9403.6|9416.6|9410.6|9409.6|9403.6|356
1699547700000|2023-11-09 16:35:00|9409.6|9402.6|9409.6|9402.6|9411.6|9405.6|9407.6|9400.6|155
1699548000000|2023-11-09 16:40:00|9410.6|9403.6|9411.6|9405.6|9411.6|9405.6|9407.6|9401.6|19
1699548300000|2023-11-09 16:45:00|9412.6|9406.6|9414.6|9408.6|9416.6|9410.6|9412.6|9405.6|17
1699548600000|2023-11-09 16:50:00|9415.6|9409.6|9417.6|9410.6|9418.6|9412.6|9415.6|9408.6|14
1699548900000|2023-11-09 16:55:00|9416.6|9409.6|9407.6|9401.6|9417.6|9409.6|9407.6|9401.6|38
1699549200000|2023-11-09 17:00:00|9406.6|9399.6|9408.6|9401.6|9409.6|9402.6|9406.6|9399.6|21
1699549500000|2023-11-09 17:05:00|9407.6|9400.6|9409.6|9403.6|9410.6|9403.6|9407.6|9400.6|17
1699549800000|2023-11-09 17:10:00|9408.6|9402.6|9402.6|9396.6|9409.6|9402.6|9402.6|9395.6|22
1699550100000|2023-11-09 17:15:00|9404.6|9397.6|9402.6|9395.6|9404.6|9398.6|9401.6|9395.6|30
1699550400000|2023-11-09 17:20:00|9401.6|9396.6|9403.6|9396.6|9404.6|9397.6|9401.6|9395.6|3
1699550700000|2023-11-09 17:25:00|9402.6|9395.6|9400.6|9394.6|9403.6|9396.6|9400.6|9393.6|14
1699551000000|2023-11-09 17:30:00|9401.6|9393.6|9402.6|9395.6|9403.6|9396.6|9401.6|9393.6|4
1699551300000|2023-11-09 17:35:00|9401.6|9396.6|9400.6|9394.6|9403.6|9397.6|9400.6|9394.6|15
1699551600000|2023-11-09 17:40:00|9401.6|9395.6|9403.6|9397.6|9403.6|9397.6|9400.6|9395.6|16
1699551900000|2023-11-09 17:45:00|9404.6|9398.6|9405.6|9398.6|9406.6|9400.6|9403.6|9398.6|5
1699552200000|2023-11-09 17:50:00|9406.6|9399.6|9404.6|9398.6|9407.6|9400.6|9402.6|9396.6|49
1699552500000|2023-11-09 17:55:00|9403.6|9397.6|9405.6|9398.6|9405.6|9398.6|9403.6|9396.6|14
1699552800000|2023-11-09 18:00:00|9404.6|9397.6|9387.6|9381.6|9404.6|9397.6|9375.6|9368.6|67
1699553100000|2023-11-09 18:05:00|9388.6|9382.6|9381.6|9374.6|9391.6|9383.6|9375.6|9368.6|103
1699553400000|2023-11-09 18:10:00|9382.6|9372.6|9395.6|9387.6|9395.6|9387.6|9378.6|9371.6|35
1699553700000|2023-11-09 18:15:00|9394.6|9385.6|9387.6|9379.6|9394.6|9386.6|9385.6|9379.6|13
1699554000000|2023-11-09 18:20:00|9386.6|9377.6|9392.6|9384.6|9393.6|9385.6|9384.6|9377.6|3
1699554300000|2023-11-09 18:25:00|9391.6|9383.6|9391.6|9383.6|9393.6|9385.6|9389.6|9381.6|10
1699554600000|2023-11-09 18:30:00|9390.6|9380.6|9386.6|9380.6|9391.6|9381.6|9384.6|9376.6|18
1699554900000|2023-11-09 18:35:00|9385.6|9379.6|9382.6|9376.6|9388.6|9382.6|9382.6|9375.6|5
1699555200000|2023-11-09 18:40:00|9381.6|9375.6|9377.6|9369.6|9383.6|9375.6|9374.6|9367.6|27
1699555500000|2023-11-09 18:45:00|9378.6|9370.6|9378.6|9370.6|9379.6|9372.6|9375.6|9367.6|7
1699555800000|2023-11-09 18:50:00|9377.6|9369.6|9375.6|9368.6|9378.6|9371.6|9374.6|9368.6|18
1699556100000|2023-11-09 18:55:00|9377.6|9369.6|9378.7|9366.7|9379.6|9373.6|9372.6|9364.6|25
1699556400000|2023-11-09 19:00:00|9376.7|9364.7|9367.2|9355.2|9376.7|9364.7|9364.1|9352.1|0
1699556700000|2023-11-09 19:05:00|9367.1|9355.1|9371.4|9359.4|9373.4|9361.4|9363.2|9351.2|0
1699557000000|2023-11-09 19:10:00|9371.3|9359.3|9367.4|9355.4|9371.5|9359.5|9365.4|9353.4|0
1699557300000|2023-11-09 19:15:00|9366.4|9354.4|9361.5|9349.5|9367.4|9355.4|9361.3|9349.3|0
1699557600000|2023-11-09 19:20:00|9362.5|9350.5|9371.6|9359.6|9373.6|9361.6|9362.5|9350.5|0
1699557900000|2023-11-09 19:25:00|9371.5|9359.5|9371.7|9359.7|9375.8|9363.8|9369.6|9357.6|0
1699558200000|2023-11-09 19:30:00|9369.7|9357.7|9367.7|9355.7|9373.8|9361.8|9367.7|9355.7|0
1699558500000|2023-11-09 19:35:00|9367.8|9355.8|9363.7|9351.7|9369.7|9357.7|9359.6|9347.6|0
1699558800000|2023-11-09 19:40:00|9361.8|9349.8|9355.8|9343.8|9361.8|9349.8|9353.8|9341.8|0
1699559100000|2023-11-09 19:45:00|9357.8|9345.8|9361.8|9349.8|9361.9|9349.9|9355.8|9343.8|0
1699559400000|2023-11-09 19:50:00|9359.9|9347.9|9355.2|9343.2|9361.8|9349.8|9353.3|9341.3|0
1699559700000|2023-11-09 19:55:00|9353.3|9341.3|9357.2|9345.2|9358.2|9346.2|9353.2|9341.2|0
1699560000000|2023-11-09 20:00:00|9357.1|9345.1|9361.1|9349.1|9361.2|9349.2|9353.1|9341.1|0
1699560300000|2023-11-09 20:05:00|9359.1|9347.1|9363.1|9351.1|9363.1|9351.1|9359|9347|0
1699560600000|2023-11-09 20:10:00|9361.2|9349.2|9365.1|9353.1|9367.2|9355.2|9361.1|9349.1|0
1699560900000|2023-11-09 20:15:00|9365.2|9353.2|9369|9357|9371|9359|9363.1|9351.1|0
1699561200000|2023-11-09 20:20:00|9368.9|9356.9|9366.8|9354.8|9370.8|9358.8|9364.8|9352.8|0
1699561500000|2023-11-09 20:25:00|9366.7|9354.7|9364.8|9352.8|9370.8|9358.8|9364.7|9352.7|0
1699561800000|2023-11-09 20:30:00|9366.7|9354.7|9366.6|9354.6|9366.9|9354.9|9364.6|9352.6|0
1699562100000|2023-11-09 20:35:00|9364.7|9352.7|9358.7|9346.7|9366.6|9354.6|9356.7|9344.7|0
1699562400000|2023-11-09 20:40:00|9358.6|9346.6|9368.3|9356.3|9370.4|9358.4|9356.7|9344.7|0
1699562700000|2023-11-09 20:45:00|9368.4|9356.4|9368.4|9356.4|9370.4|9358.4|9366.3|9354.3|0
1699563000000|2023-11-09 20:50:00|9368.5|9356.5|9368.5|9356.5|9374.5|9362.5|9368.4|9356.4|0
1699563300000|2023-11-09 20:55:00|9368.4|9356.4|9372.6|9360.6|9372.6|9360.6|9368.4|9356.4|0
1699563600000|2023-11-09 21:00:00|9372.9|9360.9|9376.3|9364.3|9376.3|9364.3|9371.5|9359.5|0
1699563900000|2023-11-09 21:05:00|9375.9|9363.9|9375.3|9363.3|9375.9|9363.9|9373.3|9361.3|0
1699564200000|2023-11-09 21:10:00|9375.4|9363.4|9376.7|9364.7|9377.3|9365.3|9375.4|9363.4|0
1699564500000|2023-11-09 21:15:00|9376.3|9364.3|9377.7|9365.7|9378.7|9366.7|9375.9|9363.9|0
1699564800000|2023-11-09 21:20:00|9377.5|9365.5|9378.3|9366.3|9378.3|9366.3|9377.3|9365.3|0
1699565100000|2023-11-09 21:25:00|9378.5|9366.5|9379.1|9367.1|9379.1|9367.1|9378.3|9366.3|0
1699565400000|2023-11-09 21:30:00|9379.5|9367.5|9377.7|9365.7|9379.7|9367.7|9377.3|9365.3|0
1699565700000|2023-11-09 21:35:00|9377.9|9365.9|9378.3|9366.3|9378.7|9366.7|9377.7|9365.7|0
1699566000000|2023-11-09 21:40:00|9378.5|9366.5|9378.3|9366.3|9379.1|9367.1|9377.7|9365.7|0
1699566300000|2023-11-09 21:45:00|9378.7|9366.7|9377.3|9365.3|9378.7|9366.7|9377.3|9365.3|0
1699566600000|2023-11-09 21:50:00|9377.1|9365.1|9376.3|9364.3|9377.3|9365.3|9375.9|9363.9|0
1699566900000|2023-11-09 21:55:00|9376.5|9364.5|9376.1|9364.1|9377.3|9365.3|9375.9|9363.9|0
1699567200000|2023-11-09 22:00:00|9376.3|9364.3|9376.1|9364.1|9376.5|9364.5|9375.5|9363.5|0
1699567500000|2023-11-09 22:05:00|9376.3|9364.3|9376.1|9364.1|9376.3|9364.3|9376.1|9364.1|0
1699567800000|2023-11-09 22:10:00|9376.5|9364.5|9375.7|9363.7|9376.5|9364.5|9374.7|9362.7|0
1699568100000|2023-11-09 22:15:00|9375.5|9363.5|9375.5|9363.5|9375.5|9363.5|9375.1|9363.1|0
1699568400000|2023-11-09 22:20:00|9374.9|9362.9|9376.9|9364.9|9377.1|9365.1|9374.9|9362.9|0
1699568700000|2023-11-09 22:25:00|9376.7|9364.7|9377.3|9365.3|9377.7|9365.7|9376.7|9364.7|0
1699569000000|2023-11-09 22:30:00|9377.1|9365.1|9376.3|9364.3|9377.1|9365.1|9375.5|9363.5|0
1699569300000|2023-11-09 22:35:00|9375.5|9363.5|9375.3|9363.3|9376.3|9364.3|9375.3|9363.3|0
1699569600000|2023-11-09 22:40:00|9375.1|9363.1|9375.5|9363.5|9375.7|9363.7|9375.1|9363.1|0
1699569900000|2023-11-09 22:45:00|9375.1|9363.1|9375.3|9363.3|9375.3|9363.3|9375.1|9363.1|0
1699570200000|2023-11-09 22:50:00|9375.1|9363.1|9375.5|9363.5|9375.5|9363.5|9375.1|9363.1|0
1699570500000|2023-11-09 22:55:00|9375.1|9363.1|9375.9|9363.9|9375.9|9363.9|9374.9|9362.9|0
1699570800000|2023-11-09 23:00:00|9375.6|9363.6|9370.5|9358.5|9376.1|9364.1|9370.1|9358.1|0
1699571100000|2023-11-09 23:05:00|9370.3|9358.3|9370.1|9358.1|9371.5|9359.5|9369.6|9357.6|0
1699571400000|2023-11-09 23:10:00|9370.2|9358.2|9369.1|9357.1|9371|9359|9368.8|9356.8|0
1699571700000|2023-11-09 23:15:00|9368.6|9356.6|9365.2|9353.2|9369.1|9357.1|9364.8|9352.8|0
1699572000000|2023-11-09 23:20:00|9365.8|9353.8|9362.2|9350.2|9366.7|9354.7|9362|9350|0
1699572300000|2023-11-09 23:25:00|9362.4|9350.4|9365.2|9353.2|9365.8|9353.8|9362.4|9350.4|0
1699572600000|2023-11-09 23:30:00|9365.8|9353.8|9366.7|9354.7|9367.2|9355.2|9365.2|9353.2|0
1699572900000|2023-11-09 23:35:00|9366.8|9354.8|9365.8|9353.8|9367.2|9355.2|9364.6|9352.6|0
1699573200000|2023-11-09 23:40:00|9365.7|9353.7|9366.2|9354.2|9366.2|9354.2|9365.2|9353.2|0
1699573500000|2023-11-09 23:45:00|9366.1|9354.1|9367.2|9355.2|9367.2|9355.2|9365.2|9353.2|0
1699573800000|2023-11-09 23:50:00|9367.7|9355.7|9367.2|9355.2|9367.7|9355.7|9366.2|9354.2|0
1699574100000|2023-11-09 23:55:00|9367.4|9355.4|9367.2|9355.2|9367.7|9355.7|9366.7|9354.7|0
1699574400000|2023-11-10 00:00:00|9367.1|9355.1|9363.8|9351.8|9367.7|9355.7|9363.4|9351.4|0
1699574700000|2023-11-10 00:05:00|9363.7|9351.7|9363.4|9351.4|9365.2|9353.2|9362.4|9350.4|0
1699575000000|2023-11-10 00:10:00|9363.3|9351.3|9361.4|9349.4|9366.7|9354.7|9361.4|9349.4|0
1699575300000|2023-11-10 00:15:00|9361.6|9349.6|9354.7|9342.7|9362|9350|9350.8|9338.8|0
1699575600000|2023-11-10 00:20:00|9352.8|9340.8|9352.8|9340.8|9354.7|9342.7|9352.8|9340.8|0
1699575900000|2023-11-10 00:25:00|9354.7|9342.7|9352.8|9340.8|9354.7|9342.7|9352.8|9340.8|0
1699576200000|2023-11-10 00:30:00|9354.7|9342.7|9352.6|9340.6|9354.7|9342.7|9352.6|9340.6|0
1699576500000|2023-11-10 00:35:00|9350.7|9338.7|9348.8|9336.8|9350.7|9338.7|9348.7|9336.7|0
1699576800000|2023-11-10 00:40:00|9350.7|9338.7|9350.8|9338.8|9350.8|9338.8|9350.7|9338.7|0
1699577100000|2023-11-10 00:45:00|9348.9|9336.9|9348.9|9336.9|9348.9|9336.9|9348.9|9336.9|0
1699577400000|2023-11-10 00:50:00|9350.9|9338.9|9350.9|9338.9|9350.9|9338.9|9350.9|9338.9|0
1699577700000|2023-11-10 00:55:00|9351|9339|9354.9|9342.9|9354.9|9342.9|9350.9|9338.9|0
1699578000000|2023-11-10 01:00:00|9354.8|9342.8|9356.8|9344.8|9356.8|9344.8|9354.8|9342.8|0
1699578300000|2023-11-10 01:05:00|9357.8|9345.8|9358.7|9346.7|9358.8|9346.8|9356.8|9344.8|0
1699578600000|2023-11-10 01:10:00|9358.8|9346.8|9360.7|9348.7|9362.7|9350.7|9358.8|9346.8|0
1699578900000|2023-11-10 01:15:00|9361.7|9349.7|9358.8|9346.8|9362.7|9350.7|9358.8|9346.8|0
1699579200000|2023-11-10 01:20:00|9360.8|9348.8|9360.8|9348.8|9360.8|9348.8|9358.8|9346.8|0
1699579500000|2023-11-10 01:25:00|9360.7|9348.7|9360.8|9348.8|9360.8|9348.8|9360.7|9348.7|0
1699579800000|2023-11-10 01:30:00|9358.8|9346.8|9356.9|9344.9|9358.8|9346.8|9354.9|9342.9|0
1699580100000|2023-11-10 01:35:00|9358.8|9346.8|9356.6|9344.6|9358.8|9346.8|9356.6|9344.6|0
1699580400000|2023-11-10 01:40:00|9354.6|9342.6|9354.6|9342.6|9356.6|9344.6|9354.6|9342.6|0
1699580700000|2023-11-10 01:45:00|9353.6|9341.6|9356.7|9344.7|9356.7|9344.7|9352.7|9340.7|0
1699581000000|2023-11-10 01:50:00|9356.6|9344.6|9356.7|9344.7|9360.6|9348.6|9356.6|9344.6|0
1699581300000|2023-11-10 01:55:00|9358.6|9346.6|9356.7|9344.7|9358.7|9346.7|9356.7|9344.7|0
1699581600000|2023-11-10 02:00:00|9356.6|9344.6|9356.7|9344.7|9356.7|9344.7|9356.6|9344.6|0
1699581900000|2023-11-10 02:05:00|9356.6|9344.6|9354.7|9342.7|9356.7|9344.7|9354.7|9342.7|0
1699582200000|2023-11-10 02:10:00|9352.7|9340.7|9360.6|9348.6|9360.6|9348.6|9350.8|9338.8|0
1699582500000|2023-11-10 02:15:00|9358.7|9346.7|9358.7|9346.7|9360.7|9348.7|9358.6|9346.6|0
1699582800000|2023-11-10 02:20:00|9358.6|9346.6|9356.7|9344.7|9358.7|9346.7|9356.6|9344.6|0
1699583100000|2023-11-10 02:25:00|9357.7|9345.7|9360.7|9348.7|9360.7|9348.7|9357.7|9345.7|0
1699583400000|2023-11-10 02:30:00|9360.6|9348.6|9356.7|9344.7|9360.7|9348.7|9356.7|9344.7|0
1699583700000|2023-11-10 02:35:00|9354.8|9342.8|9352.8|9340.8|9356.7|9344.7|9352.8|9340.8|0
1699584000000|2023-11-10 02:40:00|9352.7|9340.7|9352.8|9340.8|9352.8|9340.8|9352.7|9340.7|0
1699584300000|2023-11-10 02:45:00|9350.8|9338.8|9354.8|9342.8|9354.8|9342.8|9350.8|9338.8|0
1699584600000|2023-11-10 02:50:00|9354.7|9342.7|9354.7|9342.7|9354.8|9342.8|9354.7|9342.7|0
1699584900000|2023-11-10 02:55:00|9354.8|9342.8|9354.8|9342.8|9356.7|9344.7|9354.7|9342.7|0
1699585200000|2023-11-10 03:00:00|9356.7|9344.7|9356.7|9344.7|9356.7|9344.7|9354.8|9342.8|0
1699585500000|2023-11-10 03:05:00|9354.8|9342.8|9356.8|9344.8|9356.8|9344.8|9354.8|9342.8|0
1699585800000|2023-11-10 03:10:00|9356.7|9344.7|9354.7|9342.7|9356.8|9344.8|9354.7|9342.7|0
1699586100000|2023-11-10 03:15:00|9354.8|9342.8|9354.8|9342.8|9356.8|9344.8|9354.7|9342.7|0
1699586400000|2023-11-10 03:20:00|9354.9|9342.9|9356.8|9344.8|9356.8|9344.8|9354.8|9342.8|0
1699586700000|2023-11-10 03:25:00|9354.8|9342.8|9354.8|9342.8|9354.8|9342.8|9354.8|9342.8|0
1699587000000|2023-11-10 03:30:00|9354.9|9342.9|9354.9|9342.9|9354.9|9342.9|9354.8|9342.8|0
1699587300000|2023-11-10 03:35:00|9352.9|9340.9|9352.9|9340.9|9352.9|9340.9|9352.9|9340.9|0
1699587900000|2023-11-10 03:45:00|9354.9|9342.9|9352.9|9340.9|9354.9|9342.9|9352.9|9340.9|0
1699588200000|2023-11-10 03:50:00|9350.9|9338.9|9350.9|9338.9|9351|9339|9347.9|9335.9|0
1699588500000|2023-11-10 03:55:00|9352.9|9340.9|9352.9|9340.9|9352.9|9340.9|9350.9|9338.9|0
1699588800000|2023-11-10 04:00:00|9354.9|9342.9|9354.9|9342.9|9354.9|9342.9|9354.9|9342.9|0
1699589100000|2023-11-10 04:05:00|9353|9341|9354.9|9342.9|9354.9|9342.9|9352.9|9340.9|0
1699589700000|2023-11-10 04:15:00|9353.6|9341.6|9353.6|9341.6|9353.6|9341.6|9353.6|9341.6|0
1699590000000|2023-11-10 04:20:00|9355.6|9343.6|9357.5|9345.5|9357.5|9345.5|9355.6|9343.6|0
1699590300000|2023-11-10 04:25:00|9359.5|9347.5|9358.5|9346.5|9359.5|9347.5|9357.5|9345.5|0
1699590600000|2023-11-10 04:30:00|9357.5|9345.5|9363.4|9351.4|9365.3|9353.3|9357.5|9345.5|0
1699590900000|2023-11-10 04:35:00|9365.3|9353.3|9361.4|9349.4|9365.3|9353.3|9361.4|9349.4|0
1699591200000|2023-11-10 04:40:00|9359.5|9347.5|9359.5|9347.5|9359.5|9347.5|9359.5|9347.5|0
1699591500000|2023-11-10 04:45:00|9361.4|9349.4|9361.4|9349.4|9361.4|9349.4|9361.4|9349.4|0
1699591800000|2023-11-10 04:50:00|9359.5|9347.5|9359.5|9347.5|9361.4|9349.4|9359.5|9347.5|0
1699592100000|2023-11-10 04:55:00|9361.4|9349.4|9361.4|9349.4|9361.4|9349.4|9361.4|9349.4|0
1699592400000|2023-11-10 05:00:00|9359.5|9347.5|9361.4|9349.4|9361.4|9349.4|9359.5|9347.5|0
1699592700000|2023-11-10 05:05:00|9359.5|9347.5|9359.5|9347.5|9359.5|9347.5|9359.4|9347.4|0
1699593000000|2023-11-10 05:10:00|9359.4|9347.4|9357.5|9345.5|9359.5|9347.5|9355.5|9343.5|0
1699593300000|2023-11-10 05:15:00|9355.5|9343.5|9355.5|9343.5|9357.5|9345.5|9355.5|9343.5|0
1699593600000|2023-11-10 05:20:00|9357.5|9345.5|9357.5|9345.5|9357.5|9345.5|9357.5|9345.5|0
1699594200000|2023-11-10 05:30:00|9359.5|9347.5|9357.8|9345.8|9359.5|9347.5|9357.5|9345.5|0
1699594500000|2023-11-10 05:35:00|9356.8|9344.8|9355.8|9343.8|9356.8|9344.8|9353.8|9341.8|0
1699594800000|2023-11-10 05:40:00|9357.7|9345.7|9359.7|9347.7|9359.7|9347.7|9357.7|9345.7|0
1699595100000|2023-11-10 05:45:00|9359.8|9347.8|9359.8|9347.8|9359.8|9347.8|9359.7|9347.7|0
1699595400000|2023-11-10 05:50:00|9361.7|9349.7|9359.8|9347.8|9363.7|9351.7|9359.7|9347.7|0
1699595700000|2023-11-10 05:55:00|9359.7|9347.7|9363.6|9351.6|9363.7|9351.7|9359.7|9347.7|0
1699596000000|2023-11-10 06:00:00|9362.7|9350.7|9367.6|9355.6|9368.5|9356.5|9361.7|9349.7|0
1699596300000|2023-11-10 06:05:00|9367.5|9355.5|9363.6|9351.6|9367.6|9355.6|9363.6|9351.6|0
1699596600000|2023-11-10 06:10:00|9363.7|9351.7|9363.6|9351.6|9363.7|9351.7|9363.6|9351.6|0
1699596900000|2023-11-10 06:15:00|9361.7|9349.7|9361.7|9349.7|9363.6|9351.6|9359.7|9347.7|0
1699597200000|2023-11-10 06:20:00|9362.6|9350.6|9361.7|9349.7|9363.6|9351.6|9359.7|9347.7|0
1699597500000|2023-11-10 06:25:00|9359.7|9347.7|9363.7|9351.7|9363.7|9351.7|9359.7|9347.7|0
1699597800000|2023-11-10 06:30:00|9363.6|9351.6|9361.7|9349.7|9365.6|9353.6|9361.7|9349.7|0
1699598100000|2023-11-10 06:35:00|9363.7|9351.7|9365.6|9353.6|9369.5|9357.5|9363.7|9351.7|0
1699598400000|2023-11-10 06:40:00|9363.7|9351.7|9363.7|9351.7|9365.6|9353.6|9363.7|9351.7|0
1699598700000|2023-11-10 06:45:00|9361.8|9349.8|9363.7|9351.7|9365.7|9353.7|9361.8|9349.8|0
1699599000000|2023-11-10 06:50:00|9365.7|9353.7|9363.7|9351.7|9365.7|9353.7|9361.7|9349.7|0
1699599300000|2023-11-10 06:55:00|9361.8|9349.8|9359.8|9347.8|9361.8|9349.8|9355.8|9343.8|0
1699599600000|2023-11-10 07:00:00|9357.8|9345.8|9364.6|9359.6|9364.6|9359.6|9355.1|9345.8|39
1699599900000|2023-11-10 07:05:00|9364.1|9359.1|9365.6|9360.6|9366.1|9361.1|9364.1|9359.1|5
1699600200000|2023-11-10 07:10:00|9366.1|9361.1|9370.1|9365.1|9370.6|9365.6|9366.1|9361.1|4
1699600500000|2023-11-10 07:15:00|9373.1|9368.1|9369.1|9364.1|9373.1|9368.1|9368.1|9363.1|29
1699600800000|2023-11-10 07:20:00|9370.1|9365.1|9372.1|9367.1|9373.1|9368.1|9369.6|9364.6|7
1699601400000|2023-11-10 07:30:00|9371.6|9366.6|9370.6|9365.6|9372.1|9367.1|9365.6|9360.6|27
1699601700000|2023-11-10 07:35:00|9371.1|9366.1|9373.6|9368.6|9373.6|9368.6|9371.1|9366.1|3
1699602000000|2023-11-10 07:40:00|9370.1|9365.1|9368.6|9363.6|9370.1|9365.1|9367.6|9362.6|6
1699602300000|2023-11-10 07:45:00|9368.1|9363.1|9371.1|9366.1|9372.6|9367.6|9368.1|9363.1|11
1699602600000|2023-11-10 07:50:00|||||||||4
1699602900000|2023-11-10 07:55:00|9370.6|9365.6|9375.6|9370.6|9375.6|9370.6|9370.6|9365.6|18
1699603200000|2023-11-10 08:00:00|9376.1|9371.1|9402.6|9397.6|9403.6|9398.6|9375.6|9370.6|685
1699603500000|2023-11-10 08:05:00|9400.1|9395.1|9405.6|9400.6|9412.6|9407.6|9395.1|9390.1|255
1699603800000|2023-11-10 08:10:00|9405.1|9400.1|9406.6|9401.6|9412.6|9407.6|9399.6|9394.6|400
1699604100000|2023-11-10 08:15:00|9407.1|9402.1|9413.6|9408.6|9414.6|9409.6|9400.6|9395.6|235
1699604400000|2023-11-10 08:20:00|9414.1|9409.1|9404.6|9399.6|9416.6|9411.6|9402.6|9397.6|173
1699604700000|2023-11-10 08:25:00|9404.1|9399.1|9400.6|9395.6|9406.6|9401.6|9397.6|9392.6|70
1699605000000|2023-11-10 08:30:00|9400.1|9395.1|9416.6|9411.6|9416.6|9411.6|9394.6|9389.6|124
1699605300000|2023-11-10 08:35:00|9416.1|9411.1|9403.6|9398.6|9417.6|9412.6|9400.1|9395.1|66
1699605600000|2023-11-10 08:40:00|9405.5|9400.5|9411|9406|9411|9406|9398.5|9393.5|113
1699605900000|2023-11-10 08:45:00|9410.5|9405.5|9404|9399|9411.5|9406.5|9398.5|9393.5|61
1699606200000|2023-11-10 08:50:00|9403.5|9398.5|9401.5|9396.5|9412|9407|9399.5|9394.5|61
1699606500000|2023-11-10 08:55:00|9401|9396|9400|9395|9401|9396|9393.5|9388.5|53
1699606800000|2023-11-10 09:00:00|9399|9394|9388.5|9383.5|9399.5|9394.5|9386.5|9381.5|65
1699607100000|2023-11-10 09:05:00|9388|9383|9385|9380|9391.5|9386.5|9381.5|9376.5|67
1699607400000|2023-11-10 09:10:00|9384.5|9379.5|9372.5|9367.5|9384.5|9379.5|9371.5|9366.5|49
1699607700000|2023-11-10 09:15:00|9372|9367|9371.5|9366.5|9374|9369|9367|9362|80
1699608000000|2023-11-10 09:20:00|9371|9366|9371|9366|9373|9368|9368.5|9363.5|58
1699608300000|2023-11-10 09:25:00|9370.5|9365.5|9374.5|9369.5|9377.5|9372.5|9370.5|9365.5|26
1699608600000|2023-11-10 09:30:00|9374|9369|9376|9371|9376.5|9371.5|9370|9365|70
1699608900000|2023-11-10 09:35:00|9375.5|9370.5|9373|9368|9376|9371|9370|9365|58
1699609200000|2023-11-10 09:40:00|9372.5|9367.5|9380.5|9375.5|9381|9376|9372.5|9367.5|63
1699609500000|2023-11-10 09:45:00|9380|9375|9387|9382|9388|9383|9379.5|9374.5|51
1699609800000|2023-11-10 09:50:00|9387.5|9382.5|9396.5|9391.5|9399|9394|9387|9382|49
1699610100000|2023-11-10 09:55:00|9397|9392|9403.5|9398.5|9405|9400|9396.5|9391.5|95
1699610400000|2023-11-10 10:00:00|9404|9399|9382|9377|9404|9399|9382|9377|75
1699610700000|2023-11-10 10:05:00|9381.5|9376.5|9370.5|9365.5|9382|9377|9369|9364|99
1699611000000|2023-11-10 10:10:00|9371|9366|9376.5|9371.5|9378|9373|9369|9364|74
1699611300000|2023-11-10 10:15:00|9376|9371|9375.5|9370.5|9379|9374|9371.5|9366.5|49
1699611600000|2023-11-10 10:20:00|9375|9370|9375.5|9370.5|9377.5|9372.5|9373|9368|18
1699611900000|2023-11-10 10:25:00|9375|9370|9378|9373|9380|9375|9374|9369|34
1699612200000|2023-11-10 10:30:00|9378.5|9373.5|9372.5|9367.5|9381|9376|9369|9364|79
1699612500000|2023-11-10 10:35:00|9372|9367|9368.5|9363.5|9373.5|9368.5|9365|9360|46
1699612800000|2023-11-10 10:40:00|9367.5|9362.5|9364.5|9359.5|9369.5|9364.5|9362.5|9357.5|58
1699613100000|2023-11-10 10:45:00|9364|9359|9384.5|9379.5|9384.5|9379.5|9362.5|9357.5|58
1699613400000|2023-11-10 10:50:00|9383.5|9378.5|9381|9376|9386.5|9381.5|9374.5|9369.5|61
1699613700000|2023-11-10 10:55:00|9380.5|9375.5|9375.5|9370.5|9381.5|9376.5|9371.5|9366.5|26
1699614000000|2023-11-10 11:00:00|9375|9370|9374.9|9369.9|9377.5|9372.5|9368.9|9363.9|31
1699614300000|2023-11-10 11:05:00|9374.4|9369.4|9372.4|9367.4|9377.9|9372.9|9371.9|9366.9|42
1699614600000|2023-11-10 11:10:00|9372.9|9367.9|9364.9|9359.9|9373.9|9368.9|9364.9|9359.9|48
1699614900000|2023-11-10 11:15:00|9365.4|9360.4|9368.4|9363.4|9370.4|9365.4|9363.9|9358.9|18
1699615200000|2023-11-10 11:20:00|9367.9|9362.9|9374.4|9369.4|9375.4|9370.4|9367.4|9362.4|96
1699615500000|2023-11-10 11:25:00|9373.4|9368.4|9375.4|9370.4|9377.4|9372.4|9372.4|9367.4|151
1699615800000|2023-11-10 11:30:00|9376.4|9371.4|9367.9|9362.9|9377.4|9372.4|9367.9|9362.9|43
1699616100000|2023-11-10 11:35:00|9368.4|9363.4|9359.4|9354.4|9369.4|9364.4|9357.4|9352.4|101
1699616400000|2023-11-10 11:40:00|9358.9|9353.9|9361.4|9356.4|9365.4|9360.4|9358.9|9353.9|80
1699616700000|2023-11-10 11:45:00|9360.9|9355.9|9355.9|9350.9|9360.9|9355.9|9351.9|9346.9|65
1699617000000|2023-11-10 11:50:00|9355.4|9350.4|9364.4|9359.4|9365.4|9360.4|9355.4|9350.4|136
1699617300000|2023-11-10 11:55:00|9364.9|9359.9|9375.4|9370.4|9377.4|9372.4|9363.4|9358.4|186
1699617600000|2023-11-10 12:00:00|9373.9|9368.9|9371.4|9366.4|9375.4|9370.4|9368.9|9363.9|190
1699617900000|2023-11-10 12:05:00|9370.9|9365.9|9375.9|9370.9|9378.9|9373.9|9369.4|9364.4|135
1699618200000|2023-11-10 12:10:00|9375.4|9370.4|9380.9|9375.9|9381.4|9376.4|9374.4|9369.4|69
1699618500000|2023-11-10 12:15:00|9380.4|9375.4|9382.4|9377.4|9383.9|9378.9|9378.9|9373.9|29
1699618800000|2023-11-10 12:20:00|9381.4|9376.4|9376.9|9371.9|9382.4|9377.4|9374.9|9369.9|38
1699619100000|2023-11-10 12:25:00|9377.4|9372.4|9385.4|9380.4|9385.9|9380.9|9374.9|9369.9|47
1699619400000|2023-11-10 12:30:00|9385.9|9380.9|9384.9|9379.9|9391.9|9386.9|9384.4|9379.4|27
1699619700000|2023-11-10 12:35:00|9384.4|9379.4|9391.4|9386.4|9391.4|9386.4|9383.9|9378.9|69
1699620000000|2023-11-10 12:40:00|9389.9|9384.9|9394.9|9389.9|9397.9|9392.9|9386.9|9381.9|167
1699620300000|2023-11-10 12:45:00|9395.4|9390.4|9396.9|9391.9|9397.9|9392.9|9392.9|9387.9|122
1699620600000|2023-11-10 12:50:00|9397.9|9392.9|9392.4|9387.4|9399.4|9394.4|9391.4|9386.4|116
1699620900000|2023-11-10 12:55:00|9392.9|9387.9|9395.4|9390.4|9398.4|9393.4|9392.9|9387.9|83
1699621200000|2023-11-10 13:00:00|9394.9|9389.9|9387.4|9382.4|9395.9|9390.9|9385.4|9380.4|61
1699621500000|2023-11-10 13:05:00|9386.9|9381.9|9395.4|9390.4|9395.9|9390.9|9386.9|9381.9|37
1699621800000|2023-11-10 13:10:00|9395.9|9390.9|9391.4|9386.4|9396.4|9391.4|9388.9|9383.9|46
1699622100000|2023-11-10 13:15:00|9391.9|9386.9|9390.9|9385.9|9392.9|9387.9|9387.9|9382.9|48
1699622400000|2023-11-10 13:20:00|9391.4|9386.4|9384.9|9379.9|9392.4|9387.4|9384.9|9379.9|63
1699622700000|2023-11-10 13:25:00|9384.4|9379.4|9389.9|9384.9|9390.4|9385.4|9384.4|9379.4|80
1699623000000|2023-11-10 13:30:00|9390.4|9385.4|9390.9|9385.9|9392.4|9387.4|9388.9|9383.9|43
1699623300000|2023-11-10 13:35:00|9391.4|9386.4|9404.9|9399.9|9405.9|9400.9|9391.4|9386.4|54
1699623600000|2023-11-10 13:40:00|9405.9|9400.9|9403.4|9398.4|9405.9|9400.9|9395.4|9390.4|60
1699623900000|2023-11-10 13:45:00|9402.9|9397.9|9404.9|9399.9|9405.9|9400.9|9401.4|9396.4|43
1699624200000|2023-11-10 13:50:00|9405.4|9400.4|9409.4|9404.4|9410.4|9405.4|9403.9|9398.9|78
1699624500000|2023-11-10 13:55:00|9409.9|9404.9|9401.4|9396.4|9409.9|9404.9|9399.4|9394.4|42
1699624800000|2023-11-10 14:00:00|9401.9|9396.9|9400.4|9395.4|9403.4|9398.4|9396.4|9391.4|34
1699625100000|2023-11-10 14:05:00|9399.9|9394.9|9400.4|9395.4|9405.4|9400.4|9399.9|9394.9|39
1699625400000|2023-11-10 14:10:00|9400.9|9395.9|9396.4|9391.4|9400.9|9395.9|9394.4|9389.4|34
1699625700000|2023-11-10 14:15:00|9395.9|9390.9|9391.4|9386.4|9395.9|9390.9|9389.4|9384.4|38
1699626000000|2023-11-10 14:20:00|9391.9|9386.9|9394.4|9389.4|9397.9|9392.9|9391.4|9386.4|31
1699626300000|2023-11-10 14:25:00|9393.9|9388.9|9397.9|9392.9|9398.9|9393.9|9393.9|9388.9|45
1699626600000|2023-11-10 14:30:00|9397.4|9392.4|9386.4|9381.4|9401.4|9396.4|9384.9|9379.9|99
1699626900000|2023-11-10 14:35:00|9385.9|9380.9|9388.4|9383.4|9389.9|9384.9|9377.9|9372.9|125
1699627200000|2023-11-10 14:40:00|9388.9|9383.9|9384.4|9379.4|9392.4|9387.4|9379.9|9374.9|98
1699627500000|2023-11-10 14:45:00|9384.9|9379.9|9382.4|9377.4|9389.4|9384.4|9381.9|9376.9|82
1699627800000|2023-11-10 14:50:00|9382.9|9377.9|9381.9|9376.9|9384.4|9379.4|9375.4|9370.4|130
1699628100000|2023-11-10 14:55:00|9381.4|9376.4|9375.9|9370.9|9382.4|9377.4|9375.4|9370.4|97
1699628400000|2023-11-10 15:00:00|9371.9|9366.9|9355.4|9350.4|9378.9|9373.9|9352.4|9347.4|190
1699628700000|2023-11-10 15:05:00|9355.9|9350.9|9360.9|9355.9|9366.9|9361.9|9353.4|9348.4|61
1699629000000|2023-11-10 15:10:00|9362.3|9357.3|9364.8|9359.8|9367.8|9362.8|9357.8|9352.8|58
1699629300000|2023-11-10 15:15:00|9365.3|9360.3|9357.3|9352.3|9366.3|9361.3|9354.8|9349.8|56
1699629600000|2023-11-10 15:20:00|9356.8|9351.8|9346.8|9341.8|9357.8|9352.8|9346.8|9341.8|128
1699629900000|2023-11-10 15:25:00|9346.3|9341.3|9344.3|9339.3|9351.8|9346.8|9340.8|9335.8|58
1699630200000|2023-11-10 15:30:00|9343.8|9338.8|9343.8|9338.8|9349.3|9344.3|9342.8|9337.8|50
1699630500000|2023-11-10 15:35:00|9344.3|9339.3|9338.3|9333.3|9347.8|9342.8|9338.3|9333.3|46
1699630800000|2023-11-10 15:40:00|9337.3|9332.3|9335.3|9330.3|9338.8|9333.8|9330.8|9325.8|93
1699631100000|2023-11-10 15:45:00|9335.8|9330.8|9340.8|9335.8|9347.3|9342.3|9331.8|9326.8|103
1699631400000|2023-11-10 15:50:00|9340.3|9335.3|9345.3|9340.3|9347.3|9342.3|9338.8|9333.8|132
1699631700000|2023-11-10 15:55:00|9345.8|9340.8|9355.8|9350.8|9356.3|9351.3|9344.3|9339.3|71
1699632000000|2023-11-10 16:00:00|9356.3|9351.3|9365.3|9360.3|9365.3|9360.3|9354.8|9349.8|62
1699632300000|2023-11-10 16:05:00|9364.8|9359.8|9380.8|9375.8|9382.8|9377.8|9364.8|9359.8|326
1699632600000|2023-11-10 16:10:00|9381.3|9376.3|9376.8|9371.8|9381.3|9376.3|9369.3|9364.3|65
1699632900000|2023-11-10 16:15:00|9377.3|9372.3|9380.3|9375.3|9382.8|9377.8|9376.8|9371.8|30
1699633200000|2023-11-10 16:20:00|9379.3|9374.3|9380.8|9375.8|9381.3|9376.3|9377.3|9372.3|47
1699633500000|2023-11-10 16:25:00|9380.3|9375.3|9373.8|9368.8|9380.3|9375.3|9371.8|9366.8|218
1699633800000|2023-11-10 16:30:00|9374.1|9367.1|9374.1|9368.1|9381.1|9374.1|9369.1|9362.1|636
1699634100000|2023-11-10 16:35:00|9373.1|9367.1|9378.1|9371.1|9380.1|9374.1|9367.1|9361.1|191
1699634400000|2023-11-10 16:40:00|9377.1|9370.1|9384.1|9378.1|9384.1|9378.1|9377.1|9370.1|21
1699634700000|2023-11-10 16:45:00|9383.1|9376.1|9387.1|9380.1|9389.1|9383.1|9382.1|9376.1|54
1699635000000|2023-11-10 16:50:00|9386.1|9381.1|9391.1|9384.1|9394.1|9387.1|9386.1|9381.1|59
1699635300000|2023-11-10 16:55:00|9390.1|9385.1|9389.1|9383.1|9392.1|9385.1|9387.1|9381.1|63
1699635600000|2023-11-10 17:00:00|9390.1|9384.1|9397.1|9391.1|9398.1|9391.1|9389.1|9384.1|65
1699635900000|2023-11-10 17:05:00|9396.1|9389.1|9401.1|9395.1|9403.1|9396.1|9396.1|9389.1|118
1699636200000|2023-11-10 17:10:00|9402.1|9396.1|9401.1|9395.1|9402.1|9396.1|9400.1|9394.1|89
1699636500000|2023-11-10 17:15:00|9402.1|9394.1|9402.1|9395.1|9402.1|9396.1|9400.1|9394.1|63
1699636800000|2023-11-10 17:20:00|9403.1|9396.1|9403.1|9397.1|9404.1|9398.1|9401.1|9394.1|129
1699637100000|2023-11-10 17:25:00|9404.1|9398.1|9407.1|9400.1|9408.1|9401.1|9402.1|9396.1|159
1699637400000|2023-11-10 17:30:00|9408.1|9401.1|9417.1|9410.1|9418.1|9411.1|9406.1|9400.1|148
1699637700000|2023-11-10 17:35:00|9418.1|9411.1|9422.1|9415.1|9423.1|9416.1|9417.1|9411.1|50
1699638000000|2023-11-10 17:40:00|9419.1|9413.1|9419.1|9413.1|9423.1|9417.1|9419.1|9413.1|79
1699638300000|2023-11-10 17:45:00|9420.1|9412.1|9420.1|9413.1|9420.1|9414.1|9416.1|9410.1|146
1699638600000|2023-11-10 17:50:00|9419.1|9414.1|9425.1|9419.1|9427.1|9421.1|9419.1|9413.1|73
1699638900000|2023-11-10 17:55:00|9426.1|9420.1|9425.1|9419.1|9427.1|9420.1|9423.1|9417.1|93
1699639200000|2023-11-10 18:00:00|9424.1|9418.1|9427.1|9420.1|9427.1|9421.1|9424.1|9418.1|113
1699639500000|2023-11-10 18:05:00|9426.1|9419.1|9420.1|9414.1|9426.1|9419.1|9420.1|9413.1|36
1699639800000|2023-11-10 18:10:00|9421.1|9415.1|9418.1|9411.1|9421.1|9415.1|9417.1|9411.1|26
1699640100000|2023-11-10 18:15:00|9417.1|9410.1|9418.1|9412.1|9419.1|9412.1|9416.1|9410.1|6
1699640400000|2023-11-10 18:20:00|9419.1|9413.1|9420.1|9414.1|9421.1|9415.1|9418.1|9412.1|45
1699640700000|2023-11-10 18:25:00|9421.1|9415.1|9424.1|9417.1|9426.1|9419.1|9421.1|9415.1|37
1699641000000|2023-11-10 18:30:00|9425.1|9418.1|9427.1|9420.1|9427.1|9421.1|9425.1|9418.1|4
1699641300000|2023-11-10 18:35:00|9426.1|9419.1|9427.1|9420.1|9429.1|9422.1|9425.1|9419.1|13
1699641600000|2023-11-10 18:40:00|9429.1|9422.1|9431.1|9424.1|9431.1|9425.1|9427.1|9420.1|28
1699641900000|2023-11-10 18:45:00|9430.1|9425.1|9432.1|9425.1|9433.1|9426.1|9429.1|9423.1|11
1699642200000|2023-11-10 18:50:00|9431.1|9424.1|9427.1|9420.1|9431.1|9424.1|9426.1|9420.1|29
1699642500000|2023-11-10 18:55:00|9426.1|9421.1|9429.6|9417.6|9430.1|9422.1|9424.1|9417.1|38
1699642800000|2023-11-10 19:00:00|9428.6|9416.6|9429.6|9417.6|9431.6|9419.6|9427.6|9415.6|0
1699643100000|2023-11-10 19:05:00|9431.5|9419.5|9431.8|9419.8|9433.8|9421.8|9429.5|9417.5|0
1699643400000|2023-11-10 19:10:00|9431.9|9419.9|9435.8|9423.8|9435.9|9423.9|9431.8|9419.8|0
1699643700000|2023-11-10 19:15:00|9435.9|9423.9|9433.9|9421.9|9437.8|9425.8|9431.9|9419.9|0
1699644000000|2023-11-10 19:20:00|9435.9|9423.9|9433.9|9421.9|9435.9|9423.9|9433.8|9421.8|0
1699644300000|2023-11-10 19:25:00|9433.8|9421.8|9433.9|9421.9|9433.9|9421.9|9431.8|9419.8|0
1699644600000|2023-11-10 19:30:00|9433.8|9421.8|9431.9|9419.9|9433.8|9421.8|9429.9|9417.9|0
1699644900000|2023-11-10 19:35:00|9431.8|9419.8|9433.9|9421.9|9433.9|9421.9|9429.8|9417.8|0
1699645200000|2023-11-10 19:40:00|9434.4|9422.4|9430.2|9418.2|9434.5|9422.5|9430.2|9418.2|0
1699645500000|2023-11-10 19:45:00|9430.3|9418.3|9432.2|9420.2|9432.3|9420.3|9430.2|9418.2|0
1699645800000|2023-11-10 19:50:00|9432.3|9420.3|9432.2|9420.2|9434.2|9422.2|9430.2|9418.2|0
1699646100000|2023-11-10 19:55:00|9431.2|9419.2|9431.9|9419.9|9432.2|9420.2|9429.9|9417.9|0
1699646400000|2023-11-10 20:00:00|9429.9|9417.9|9431.9|9419.9|9432|9420|9429.9|9417.9|0
1699646700000|2023-11-10 20:05:00|9430|9418|9435.7|9423.7|9435.8|9423.8|9430|9418|0
1699647000000|2023-11-10 20:10:00|9433.8|9421.8|9433.8|9421.8|9435.7|9423.7|9432.8|9420.8|0
1699647300000|2023-11-10 20:15:00|9433.7|9421.7|9437.9|9425.9|9437.9|9425.9|9429.8|9417.8|0
1699647600000|2023-11-10 20:20:00|9435.9|9423.9|9435.9|9423.9|9437.9|9425.9|9434.8|9422.8|0
1699647900000|2023-11-10 20:25:00|9437.9|9425.9|9440|9428|9440|9428|9435.9|9423.9|0
1699648200000|2023-11-10 20:30:00|9439.9|9427.9|9439.8|9427.8|9440|9428|9437.8|9425.8|0
1699648500000|2023-11-10 20:35:00|9439.7|9427.7|9437.8|9425.8|9439.9|9427.9|9437.8|9425.8|0
1699648800000|2023-11-10 20:40:00|9437.9|9425.9|9439.9|9427.9|9439.9|9427.9|9437.8|9425.8|0
1699649100000|2023-11-10 20:45:00|9439.8|9427.8|9441.9|9429.9|9442|9430|9437.9|9425.9|0
1699649400000|2023-11-10 20:50:00|9440|9428|9438|9426|9442.1|9430.1|9438|9426|0
1699649700000|2023-11-10 20:55:00|9437.9|9425.9|9440.9|9428.9|9441.9|9429.9|9431.1|9419.1|0
1699650000000|2023-11-10 21:00:00|9441.9|9429.9|9441|9429|9447.6|9435.6|9438.6|9426.6|0
1699650300000|2023-11-10 21:05:00|9441.4|9429.4|9440.3|9428.3|9442.7|9430.7|9439.9|9427.9|0
1699650600000|2023-11-10 21:10:00|9439.9|9427.9|9440.9|9428.9|9442.3|9430.3|9438.9|9426.9|0
1699650900000|2023-11-10 21:15:00|9441.3|9429.3|9441.3|9429.3|9442.3|9430.3|9439.9|9427.9|0
1699651200000|2023-11-10 21:20:00|9440.9|9428.9|9440.9|9428.9|9441.3|9429.3|9439.9|9427.9|0
1699651500000|2023-11-10 21:25:00|9440.7|9428.7|9440.9|9428.9|9441.3|9429.3|9439.9|9427.9|0
1699651800000|2023-11-10 21:30:00|9441.1|9429.1|9441.9|9429.9|9442.7|9430.7|9441.1|9429.1|0
1699652100000|2023-11-10 21:35:00|9442.1|9430.1|9431.7|9419.7|9442.3|9430.3|9428.9|9416.9|0
1699652400000|2023-11-10 21:40:00|9431.5|9419.5|9429.9|9417.9|9431.7|9419.7|9428.5|9416.5|0
1699652700000|2023-11-10 21:45:00|9429.3|9417.3|9427.5|9415.5|9431.3|9419.3|9427.5|9415.5|0
1699653000000|2023-11-10 21:50:00|9427.3|9415.3|9424.1|9412.1|9429.3|9417.3|9423.1|9411.1|0
1699653300000|2023-11-10 21:55:00|9424.5|9412.5|9426.7|9414.7|9427.7|9415.7|9422.7|9410.7|0
1699830000000|2023-11-12 23:00:00|9433.4|9421.4|9423.8|9411.8|9433.4|9421.4|9419.9|9407.9|0
1699830300000|2023-11-12 23:05:00|9424|9412|9421.9|9409.9|9425.6|9413.6|9421.9|9409.9|0
1699830600000|2023-11-12 23:10:00|9422.3|9410.3|9422.7|9410.7|9423.3|9411.3|9420.9|9408.9|0
1699830900000|2023-11-12 23:15:00|9423.3|9411.3|9422.7|9410.7|9424.9|9412.9|9421.3|9409.3|0
1699831200000|2023-11-12 23:20:00|9422.3|9410.3|9423.3|9411.3|9423.3|9411.3|9421.9|9409.9|0
1699831500000|2023-11-12 23:25:00|9422.7|9410.7|9423.3|9411.3|9423.3|9411.3|9421.3|9409.3|0
1699831800000|2023-11-12 23:30:00|9422.7|9410.7|9424.3|9412.3|9425.1|9413.1|9422.7|9410.7|0
1699832100000|2023-11-12 23:35:00|9423.7|9411.7|9420.9|9408.9|9423.7|9411.7|9418.5|9406.5|0
1699832400000|2023-11-12 23:40:00|9421|9409|9422.3|9410.3|9422.3|9410.3|9419.9|9407.9|0
1699832700000|2023-11-12 23:45:00|9422.4|9410.4|9419.5|9407.5|9423.3|9411.3|9417.9|9405.9|0
1699833000000|2023-11-12 23:50:00|9417.1|9405.1|9416.4|9404.4|9418.8|9406.8|9413.7|9401.7|0
1699833300000|2023-11-12 23:55:00|9416.6|9404.6|9414.9|9402.9|9416.8|9404.8|9414.4|9402.4|0
1699833600000|2023-11-13 00:00:00|9414.7|9402.7|9414.9|9402.9|9416.4|9404.4|9413.5|9401.5|0
1699833900000|2023-11-13 00:05:00|9415|9403|9413.5|9401.5|9415.9|9403.9|9412.9|9400.9|0
1699834200000|2023-11-13 00:10:00|9412.9|9400.9|9412.1|9400.1|9414.5|9402.5|9412.1|9400.1|0
1699834500000|2023-11-13 00:15:00|9412.5|9400.5|9403.9|9391.9|9413.1|9401.1|9400|9388|0
1699834800000|2023-11-13 00:20:00|9402.9|9390.9|9402|9390|9403.9|9391.9|9401.9|9389.9|0
1699835100000|2023-11-13 00:25:00|9401.9|9389.9|9402|9390|9402|9390|9401|9389|0
1699835400000|2023-11-13 00:30:00|9401|9389|9402|9390|9402|9390|9400|9388|0
1699835700000|2023-11-13 00:35:00|9400|9388|9400|9388|9400|9388|9400|9388|0
1699836000000|2023-11-13 00:40:00|9398|9386|9398.1|9386.1|9398.1|9386.1|9396.1|9384.1|0
1699836300000|2023-11-13 00:45:00|9398|9386|9396|9384|9398.1|9386.1|9394.1|9382.1|0
1699836600000|2023-11-13 00:50:00|9394.1|9382.1|9394|9382|9394.1|9382.1|9394|9382|0
1699836900000|2023-11-13 00:55:00|9394.1|9382.1|9396|9384|9396.1|9384.1|9394|9382|0
1699837200000|2023-11-13 01:00:00|9395|9383|9394.1|9382.1|9395|9383|9392.1|9380.1|0
1699837500000|2023-11-13 01:05:00|9396|9384|9394.1|9382.1|9396.1|9384.1|9393.1|9381.1|0
1699837800000|2023-11-13 01:10:00|9394|9382|9394.1|9382.1|9396|9384|9394|9382|0
1699838100000|2023-11-13 01:15:00|9396|9384|9396.2|9384.2|9396.2|9384.2|9396|9384|0
1699838400000|2023-11-13 01:20:00|9394.2|9382.2|9392.2|9380.2|9394.2|9382.2|9392.2|9380.2|0
1699838700000|2023-11-13 01:25:00|9393.2|9381.2|9394.2|9382.2|9394.2|9382.2|9393.2|9381.2|0
1699839000000|2023-11-13 01:30:00|9396.2|9384.2|9394.2|9382.2|9398.2|9386.2|9394.2|9382.2|0
1699839300000|2023-11-13 01:35:00|9393.2|9381.2|9396.1|9384.1|9396.1|9384.1|9392.2|9380.2|0
1699839600000|2023-11-13 01:40:00|9394.2|9382.2|9396.1|9384.1|9396.1|9384.1|9394.2|9382.2|0
1699839900000|2023-11-13 01:45:00|9396.2|9384.2|9395.2|9383.2|9396.2|9384.2|9394.2|9382.2|0
1699840200000|2023-11-13 01:50:00|9396.2|9384.2|9393.2|9381.2|9396.2|9384.2|9392.3|9380.3|0
1699840500000|2023-11-13 01:55:00|9394.2|9382.2|9396.2|9384.2|9396.2|9384.2|9393.2|9381.2|0
1699840800000|2023-11-13 02:00:00|9396.1|9384.1|9396.1|9384.1|9396.2|9384.2|9396.1|9384.1|0
1699841100000|2023-11-13 02:05:00|9394.2|9382.2|9394.2|9382.2|9395.2|9383.2|9394.2|9382.2|0
1699841400000|2023-11-13 02:10:00|9396.2|9384.2|9396.2|9384.2|9396.2|9384.2|9396.2|9384.2|0
1699841700000|2023-11-13 02:15:00|9398.1|9386.1|9398.1|9386.1|9398.2|9386.2|9398.1|9386.1|0
1699842000000|2023-11-13 02:20:00|9397.2|9385.2|9398.1|9386.1|9398.2|9386.2|9396.2|9384.2|0
1699842300000|2023-11-13 02:25:00|9396.2|9384.2|9396.1|9384.1|9396.2|9384.2|9396.1|9384.1|0
1699842600000|2023-11-13 02:30:00|9396.2|9384.2|9398.1|9386.1|9398.1|9386.1|9396.1|9384.1|0
1699842900000|2023-11-13 02:35:00|9396.2|9384.2|9394.1|9382.1|9396.2|9384.2|9392.1|9380.1|0
1699843500000|2023-11-13 02:45:00|9394|9382|9392|9380|9394.1|9382.1|9392|9380|0
1699843800000|2023-11-13 02:50:00|9392.1|9380.1|9390.1|9378.1|9392.1|9380.1|9390|9378|0
1699844100000|2023-11-13 02:55:00|9390|9378|9390.1|9378.1|9390.1|9378.1|9390|9378|0
1699844400000|2023-11-13 03:00:00|9390|9378|9386.1|9374.1|9390.1|9378.1|9386.1|9374.1|0
1699844700000|2023-11-13 03:05:00|9384.1|9372.1|9384.1|9372.1|9384.1|9372.1|9384.1|9372.1|0
1699845300000|2023-11-13 03:15:00|9384.2|9372.2|9384.1|9372.1|9386.1|9374.1|9384.1|9372.1|0
1699845600000|2023-11-13 03:20:00|9384.2|9372.2|9384.2|9372.2|9384.2|9372.2|9384.1|9372.1|0
1699845900000|2023-11-13 03:25:00|9386.1|9374.1|9386.1|9374.1|9386.1|9374.1|9384.2|9372.2|0
1699846200000|2023-11-13 03:30:00|9384.1|9372.1|9386.1|9374.1|9386.1|9374.1|9384.1|9372.1|0
1699846500000|2023-11-13 03:35:00|9385.1|9373.1|9384.1|9372.1|9386.1|9374.1|9384.1|9372.1|0
1699846800000|2023-11-13 03:40:00|9383.1|9371.1|9384.1|9372.1|9384.2|9372.2|9383.1|9371.1|0
1699847100000|2023-11-13 03:45:00|9384.2|9372.2|9386.1|9374.1|9386.1|9374.1|9384.1|9372.1|0
1699847400000|2023-11-13 03:50:00|9384.2|9372.2|9384.2|9372.2|9384.2|9372.2|9384.2|9372.2|0
1699847700000|2023-11-13 03:55:00|9383.9|9371.9|9382.9|9370.9|9383.9|9371.9|9382.9|9370.9|0
1699848000000|2023-11-13 04:00:00|9383.9|9371.9|9381.9|9369.9|9383.9|9371.9|9380|9368|0
1699848300000|2023-11-13 04:05:00|9382|9370|9382|9370|9382|9370|9382|9370|0
1699848600000|2023-11-13 04:10:00|9381.9|9369.9|9381.9|9369.9|9382|9370|9381.9|9369.9|0
1699848900000|2023-11-13 04:15:00|9380|9368|9383.9|9371.9|9383.9|9371.9|9380|9368|0
1699849200000|2023-11-13 04:20:00|9381.9|9369.9|9381.9|9369.9|9381.9|9369.9|9381.9|9369.9|0
1699849800000|2023-11-13 04:30:00|9382|9370|9380|9368|9382|9370|9380|9368|0
1699850100000|2023-11-13 04:35:00|9380.3|9368.3|9378.3|9366.3|9380.3|9368.3|9378.3|9366.3|0
1699850400000|2023-11-13 04:40:00|9380.3|9368.3|9380.3|9368.3|9380.3|9368.3|9380.3|9368.3|0
1699850700000|2023-11-13 04:45:00|9378.3|9366.3|9378.3|9366.3|9380.3|9368.3|9378.3|9366.3|0
1699851000000|2023-11-13 04:50:00|9376.4|9364.4|9376.3|9364.3|9376.4|9364.4|9376.3|9364.3|0
1699851300000|2023-11-13 04:55:00|9376.4|9364.4|9376.3|9364.3|9376.4|9364.4|9376.3|9364.3|0
1699851600000|2023-11-13 05:00:00|9376.4|9364.4|9376.3|9364.3|9376.4|9364.4|9376.3|9364.3|0
1699851900000|2023-11-13 05:05:00|9374.4|9362.4|9376.3|9364.3|9376.3|9364.3|9374.3|9362.3|0
1699852200000|2023-11-13 05:10:00|9376.4|9364.4|9380.3|9368.3|9380.3|9368.3|9376.3|9364.3|0
1699852500000|2023-11-13 05:15:00|9379.3|9367.3|9382.3|9370.3|9382.3|9370.3|9378.3|9366.3|0
1699852800000|2023-11-13 05:20:00|9384.2|9372.2|9386.2|9374.2|9386.3|9374.3|9384.2|9372.2|0
1699853100000|2023-11-13 05:25:00|9384.3|9372.3|9383.2|9371.2|9384.3|9372.3|9380.3|9368.3|0
1699853400000|2023-11-13 05:30:00|9384.2|9372.2|9392.3|9380.3|9392.3|9380.3|9382.3|9370.3|0
1699853700000|2023-11-13 05:35:00|9391.3|9379.3|9392.3|9380.3|9392.3|9380.3|9391.3|9379.3|0
1699854000000|2023-11-13 05:40:00|9392.2|9380.2|9392.3|9380.3|9392.3|9380.3|9390.3|9378.3|0
1699854300000|2023-11-13 05:45:00|9392.2|9380.2|9392.2|9380.2|9392.3|9380.3|9390.3|9378.3|0
1699854600000|2023-11-13 05:50:00|9392.3|9380.3|9394.2|9382.2|9394.2|9382.2|9392.2|9380.2|0
1699854900000|2023-11-13 05:55:00|9392.3|9380.3|9392.3|9380.3|9394.2|9382.2|9392.2|9380.2|0
1699855200000|2023-11-13 06:00:00|9390.3|9378.3|9390.3|9378.3|9394.2|9382.2|9390.3|9378.3|0
1699855500000|2023-11-13 06:05:00|9392.3|9380.3|9392.3|9380.3|9392.3|9380.3|9390.3|9378.3|0
1699855800000|2023-11-13 06:10:00|9393.2|9381.2|9394.2|9382.2|9394.2|9382.2|9391.3|9379.3|0
1699856100000|2023-11-13 06:15:00|9392.3|9380.3|9394.3|9382.3|9394.3|9382.3|9392.3|9380.3|0
1699856400000|2023-11-13 06:20:00|9396.2|9384.2|9400.2|9388.2|9400.2|9388.2|9396.2|9384.2|0
1699856700000|2023-11-13 06:25:00|9398.2|9386.2|9400.2|9388.2|9400.2|9388.2|9398.2|9386.2|0
1699857000000|2023-11-13 06:30:00|9398.3|9386.3|9400.2|9388.2|9402.2|9390.2|9398.2|9386.2|0
1699857300000|2023-11-13 06:35:00|9402.2|9390.2|9403.6|9391.6|9404.6|9392.6|9402.2|9390.2|0
1699857600000|2023-11-13 06:40:00|9402.6|9390.6|9404.6|9392.6|9404.6|9392.6|9402.5|9390.5|0
1699857900000|2023-11-13 06:45:00|9402.7|9390.7|9402.7|9390.7|9402.7|9390.7|9402.7|9390.7|0
1699858200000|2023-11-13 06:50:00|9404.6|9392.6|9400.7|9388.7|9404.6|9392.6|9400.7|9388.7|0
1699858500000|2023-11-13 06:55:00|9401.7|9389.7|9402.7|9390.7|9402.7|9390.7|9400.7|9388.7|0
1699858800000|2023-11-13 07:00:00|9404.6|9392.6|9415.1|9410.1|9415.6|9410.6|9402.1|9392.6|30
1699859100000|2023-11-13 07:05:00|9415.6|9410.6|9416.1|9411.1|9416.6|9411.6|9415.6|9410.6|9
1699859400000|2023-11-13 07:10:00|9415.6|9410.6|9416.6|9411.6|9418.1|9413.1|9414.6|9409.6|20
1699859700000|2023-11-13 07:15:00|9417.6|9412.6|9415.1|9410.1|9420.6|9415.6|9413.6|9408.6|27
1699860000000|2023-11-13 07:20:00|9413.1|9408.1|9408.6|9403.6|9413.1|9408.1|9406.6|9401.6|23
1699860300000|2023-11-13 07:25:00|9409.1|9404.1|9405.1|9400.1|9409.6|9404.6|9405.1|9400.1|18
1699860600000|2023-11-13 07:30:00|9406.6|9401.6|9404.1|9399.1|9407.1|9402.1|9402.1|9397.1|30
1699860900000|2023-11-13 07:35:00|9402.6|9397.6|9408.6|9403.6|9409.6|9404.6|9402.6|9397.6|41
1699861200000|2023-11-13 07:40:00|9408.1|9403.1|9407.1|9402.1|9409.1|9404.1|9405.1|9400.1|32
1699861500000|2023-11-13 07:45:00|9406.6|9401.6|9429.1|9424.1|9431.1|9426.1|9405.1|9400.1|152
1699861800000|2023-11-13 07:50:00|9427.1|9422.1|9436.1|9431.1|9442.1|9437.1|9420.6|9415.6|343
1699862100000|2023-11-13 07:55:00|9436.6|9431.6|9415.6|9410.6|9458.1|9453.1|9415.6|9410.6|350
1699862400000|2023-11-13 08:00:00|9413.6|9408.6|9412.1|9407.1|9419.1|9414.1|9406.1|9401.1|923
1699862700000|2023-11-13 08:05:00|9412.6|9407.6|9415.1|9410.1|9424.6|9419.6|9409.1|9404.1|243
1699863000000|2023-11-13 08:10:00|9415.6|9410.6|9418.1|9413.1|9423.6|9418.6|9414.1|9409.1|141
1699863300000|2023-11-13 08:15:00|9419.1|9414.1|9417.6|9412.6|9425.1|9420.1|9416.6|9411.6|89
1699863600000|2023-11-13 08:20:00|9419.1|9414.1|9418.1|9413.1|9426.1|9421.1|9414.1|9409.1|100
1699863900000|2023-11-13 08:25:00|9418.6|9413.6|9421.6|9416.6|9430.1|9425.1|9418.1|9413.1|102
1699864200000|2023-11-13 08:30:00|9420.6|9415.6|9419.1|9414.1|9424.1|9419.1|9415.1|9410.1|243
1699864500000|2023-11-13 08:35:00|9418.6|9413.6|9423.6|9418.6|9423.6|9418.6|9414.1|9409.1|178
1699864800000|2023-11-13 08:40:00|9423|9418|9430.5|9425.5|9431.5|9426.5|9423|9418|164
1699865100000|2023-11-13 08:45:00|9431|9426|9430.5|9425.5|9433.5|9428.5|9426|9421|165
1699865400000|2023-11-13 08:50:00|9431.5|9426.5|9437|9432|9438.5|9433.5|9431.5|9426.5|96
1699865700000|2023-11-13 08:55:00|9437.5|9432.5|9442|9437|9444.5|9439.5|9434.5|9429.5|349
1699866000000|2023-11-13 09:00:00|9442.5|9437.5|9445.5|9440.5|9445.5|9440.5|9437.5|9432.5|110
1699866300000|2023-11-13 09:05:00|9445|9440|9442.5|9437.5|9445.5|9440.5|9438|9433|118
1699866600000|2023-11-13 09:10:00|9443|9438|9445.5|9440.5|9448.5|9443.5|9441.5|9436.5|107
1699866900000|2023-11-13 09:15:00|9446.5|9441.5|9451.5|9446.5|9453.5|9448.5|9444.5|9439.5|142
1699867200000|2023-11-13 09:20:00|9452|9447|9457.5|9452.5|9457.5|9452.5|9450|9445|102
1699867500000|2023-11-13 09:25:00|9458|9453|9450.5|9445.5|9458.5|9453.5|9450.5|9445.5|121
1699867800000|2023-11-13 09:30:00|9451|9446|9447|9442|9453.5|9448.5|9447|9442|89
1699868100000|2023-11-13 09:35:00|9447.5|9442.5|9445.5|9440.5|9452.5|9447.5|9442.5|9437.5|233
1699868400000|2023-11-13 09:40:00|9446|9441|9444|9439|9448.5|9443.5|9442.5|9437.5|50
1699868700000|2023-11-13 09:45:00|9444.5|9439.5|9442.5|9437.5|9445|9440|9437|9432|83
1699869000000|2023-11-13 09:50:00|9442|9437|9445.5|9440.5|9447.5|9442.5|9441.5|9436.5|99
1699869300000|2023-11-13 09:55:00|9446|9441|9444.5|9439.5|9449|9444|9444|9439|89
1699869600000|2023-11-13 10:00:00|9445|9440|9444.5|9439.5|9447|9442|9442.5|9437.5|50
1699869900000|2023-11-13 10:05:00|9444|9439|9437|9432|9447|9442|9437|9432|159
1699870200000|2023-11-13 10:10:00|9437.5|9432.5|9442.5|9437.5|9443|9438|9435.5|9430.5|148
1699870500000|2023-11-13 10:15:00|9443|9438|9440|9435|9445.5|9440.5|9439|9434|42
1699870800000|2023-11-13 10:20:00|9439.5|9434.5|9441.5|9436.5|9445|9440|9439.5|9434.5|45
1699871100000|2023-11-13 10:25:00|9442|9437|9441|9436|9442.5|9437.5|9438.5|9433.5|53
1699871400000|2023-11-13 10:30:00|9441.5|9436.5|9446.5|9441.5|9449|9444|9440.5|9435.5|191
1699871700000|2023-11-13 10:35:00|9447|9442|9446.5|9441.5|9448.5|9443.5|9443.5|9438.5|160
1699872000000|2023-11-13 10:40:00|9446|9441|9457|9452|9457.5|9452.5|9445|9440|440
1699872300000|2023-11-13 10:45:00|9457.5|9452.5|9450.5|9445.5|9460|9455|9450.5|9445.5|289
1699872600000|2023-11-13 10:50:00|9451|9446|9457|9452|9459.5|9454.5|9451|9446|77
1699872900000|2023-11-13 10:55:00|9457.5|9452.5|9462.5|9457.5|9465.5|9460.5|9456.5|9451.5|85
1699873200000|2023-11-13 11:00:00|9463|9458|9458|9453|9465|9460|9455.5|9450.5|61
1699873500000|2023-11-13 11:05:00|9458.5|9453.5|9450|9445|9459.5|9454.5|9450|9445|103
1699873800000|2023-11-13 11:10:00|9450.5|9445.5|9451|9446|9454.5|9449.5|9450|9445|135
1699874100000|2023-11-13 11:15:00|9451.5|9446.5|9447.5|9442.5|9451.5|9446.5|9446.5|9441.5|50
1699874400000|2023-11-13 11:20:00|9447|9442|9442.5|9437.5|9447|9442|9440.5|9435.5|116
1699874700000|2023-11-13 11:25:00|9443|9438|9442.5|9437.5|9448.5|9443.5|9442.5|9437.5|82
1699875000000|2023-11-13 11:30:00|9444.5|9439.5|9433|9428|9445|9440|9433|9428|242
1699875300000|2023-11-13 11:35:00|9433.5|9428.5|9429.5|9424.5|9434|9429|9422.5|9417.5|221
1699875600000|2023-11-13 11:40:00|9430|9425|9429.5|9424.5|9433.5|9428.5|9427|9422|69
1699875900000|2023-11-13 11:45:00|9430|9425|9432.5|9427.5|9435|9430|9430|9425|88
1699876200000|2023-11-13 11:50:00|9432|9427|9426.5|9421.5|9432.5|9427.5|9426.5|9421.5|40
1699876500000|2023-11-13 11:55:00|9427|9422|9432.5|9427.5|9432.5|9427.5|9426|9421|98
1699876800000|2023-11-13 12:00:00|9432|9427|9432.5|9427.5|9434.5|9429.5|9430.5|9425.5|42
1699877100000|2023-11-13 12:05:00|9433|9428|9432.5|9427.5|9436.5|9431.5|9431|9426|50
1699877400000|2023-11-13 12:10:00|9432|9427|9428.5|9423.5|9432|9427|9427|9422|50
1699877700000|2023-11-13 12:15:00|9429|9424|9432.5|9427.5|9434|9429|9427.5|9422.5|54
1699878000000|2023-11-13 12:20:00|9433|9428|9425.5|9420.5|9433|9428|9423.5|9418.5|44
1699878300000|2023-11-13 12:25:00|9425|9420|9429|9424|9429|9424|9425|9420|32
1699878600000|2023-11-13 12:30:00|9428.5|9423.5|9431.5|9426.5|9433.5|9428.5|9427|9422|49
1699878900000|2023-11-13 12:35:00|9431|9426|9436.5|9431.5|9436.5|9431.5|9428.5|9423.5|53
1699879200000|2023-11-13 12:40:00|9436|9431|9435|9430|9436|9431|9431.5|9426.5|607
1699879500000|2023-11-13 12:45:00|9435.5|9430.5|9433.5|9428.5|9435.5|9430.5|9431|9426|34
1699879800000|2023-11-13 12:50:00|9434|9429|9429.5|9424.5|9435|9430|9428.5|9423.5|67
1699880100000|2023-11-13 12:55:00|9430|9425|9427.5|9422.5|9430.5|9425.5|9426.5|9421.5|37
1699880400000|2023-11-13 13:00:00|9427|9422|9432|9427|9432.5|9427.5|9426.5|9421.5|61
1699880700000|2023-11-13 13:05:00|9431.5|9426.5|9430|9425|9431.5|9426.5|9426|9421|388
1699881000000|2023-11-13 13:10:00|9429.5|9424.5|9425.5|9420.5|9430|9425|9424.5|9419.5|74
1699881300000|2023-11-13 13:15:00|9426|9421|9430|9425|9430|9425|9426|9421|72
1699881600000|2023-11-13 13:20:00|9430.5|9425.5|9428.5|9423.5|9435|9430|9428|9423|96
1699881900000|2023-11-13 13:25:00|9428|9423|9431|9426|9431.5|9426.5|9428|9423|35
1699882200000|2023-11-13 13:30:00|9431.5|9426.5|9434.5|9429.5|9436|9431|9431|9426|34
1699882500000|2023-11-13 13:35:00|9434|9429|9426.5|9421.5|9434|9429|9425.5|9420.5|21
1699882800000|2023-11-13 13:40:00|9427|9422|9422.5|9417.5|9428.5|9423.5|9421.5|9416.5|35
1699883100000|2023-11-13 13:45:00|9422|9417|9422.5|9417.5|9422.5|9417.5|9418|9413|71
1699883400000|2023-11-13 13:50:00|9423.5|9418.5|9425.5|9420.5|9425.5|9420.5|9421.5|9416.5|34
1699883700000|2023-11-13 13:55:00|9426|9421|9428.5|9423.5|9428.5|9423.5|9425|9420|84
1699884000000|2023-11-13 14:00:00|9429|9424|9431|9426|9435.5|9430.5|9428.5|9423.5|58
1699884300000|2023-11-13 14:05:00|9431.5|9426.5|9433.5|9428.5|9438|9433|9431.5|9426.5|75
1699884600000|2023-11-13 14:10:00|9433|9428|9432.5|9427.5|9433.5|9428.5|9428|9423|48
1699884900000|2023-11-13 14:15:00|9432|9427|9429.5|9424.5|9432|9427|9428.5|9423.5|54
1699885200000|2023-11-13 14:20:00|9430|9425|9422|9417|9431|9426|9422|9417|29
1699885500000|2023-11-13 14:25:00|9422.5|9417.5|9427.5|9422.5|9429.5|9424.5|9421|9416|48
1699885800000|2023-11-13 14:30:00|9428.5|9423.5|9421|9416|9436.5|9431.5|9420.5|9415.5|85
1699886100000|2023-11-13 14:35:00|9421.5|9416.5|9425.5|9420.5|9427|9422|9419.5|9414.5|60
1699886400000|2023-11-13 14:40:00|9426|9421|9431|9426|9432.5|9427.5|9425|9420|102
1699886700000|2023-11-13 14:45:00|9431.5|9426.5|9436.5|9431.5|9436.5|9431.5|9431|9426|61
1699887000000|2023-11-13 14:50:00|9437|9432|9434.5|9429.5|9439.5|9434.5|9434.5|9429.5|58
1699887300000|2023-11-13 14:55:00|9434|9429|9437.5|9432.5|9437.5|9432.5|9430.5|9425.5|36
1699887600000|2023-11-13 15:00:00|9437|9432|9434.5|9429.5|9437.5|9432.5|9431.5|9426.5|69
1699887900000|2023-11-13 15:05:00|9435|9430|9431.5|9426.5|9437|9432|9430.5|9425.5|2036
1699888200000|2023-11-13 15:10:00|9431|9426|9435|9430|9435.5|9430.5|9424.5|9419.5|1092
1699888500000|2023-11-13 15:15:00|9435.5|9430.5|9431.5|9426.5|9436|9431|9428.5|9423.5|66
1699888800000|2023-11-13 15:20:00|9432|9427|9433|9428|9434|9429|9430.5|9425.5|74
1699889100000|2023-11-13 15:25:00|9432.5|9427.5|9445.5|9440.5|9447|9442|9432.5|9427.5|90
1699889400000|2023-11-13 15:30:00|9446|9441|9453|9448|9453|9448|9445.5|9440.5|340
1699889700000|2023-11-13 15:35:00|9453.5|9448.5|9447|9442|9454|9449|9447|9442|58
1699890000000|2023-11-13 15:40:00|9447.5|9442.5|9447.5|9442.5|9451|9446|9446.5|9441.5|56
1699890300000|2023-11-13 15:45:00|9447|9442|9446.5|9441.5|9450|9445|9446|9441|68
1699890600000|2023-11-13 15:50:00|9446|9441|9456|9451|9457|9452|9446|9441|68
1699890900000|2023-11-13 15:55:00|9455|9450|9461|9456|9461.5|9456.5|9455|9450|103
1699891200000|2023-11-13 16:00:00|9460.5|9455.5|9456.5|9451.5|9461|9456|9456|9451|88
1699891500000|2023-11-13 16:05:00|9456|9451|9460.5|9455.5|9461|9456|9453|9448|76
1699891800000|2023-11-13 16:10:00|9460|9455|9465.5|9460.5|9466|9461|9460|9455|199
1699892100000|2023-11-13 16:15:00|9465|9460|9461.5|9456.5|9465.5|9460.5|9459|9454|77
1699892400000|2023-11-13 16:20:00|9461|9456|9463|9458|9463|9458|9459|9454|106
1699892700000|2023-11-13 16:25:00|9462|9457|9463|9458|9465|9460|9460.5|9455.5|445
1699893000000|2023-11-13 16:30:00|9463.5|9457.5|9459.5|9453.5|9466.5|9460.5|9457.5|9451.5|628
1699893300000|2023-11-13 16:35:00|9461.5|9454.5|9464.5|9457.5|9464.5|9457.5|9459.5|9453.5|190
1699893600000|2023-11-13 16:40:00|9463.5|9458.5|9466.5|9460.5|9466.5|9460.5|9463.5|9457.5|23
1699893900000|2023-11-13 16:45:00|9467.5|9459.5|9470.5|9463.5|9472.5|9465.5|9466.5|9459.5|94
1699894200000|2023-11-13 16:50:00|9471.5|9464.5|9466.5|9460.5|9471.5|9465.5|9466.5|9459.5|27
1699894500000|2023-11-13 16:55:00|9465.5|9459.5|9467.5|9460.5|9468.5|9461.5|9465.5|9458.5|9
1699894800000|2023-11-13 17:00:00|9466.5|9461.5|9466.5|9459.5|9468.5|9462.5|9464.5|9457.5|6
1699895100000|2023-11-13 17:05:00|9465.5|9458.5|9465.5|9458.5|9467.5|9460.5|9462.5|9455.5|33
1699895400000|2023-11-13 17:10:00|9464.5|9457.5|9462.5|9455.5|9466.5|9459.5|9459.5|9453.5|23
1699895700000|2023-11-13 17:15:00|9461.5|9456.5|9461.5|9455.5|9462.5|9456.5|9461.5|9454.5|7
1699896000000|2023-11-13 17:20:00|9462.5|9456.5|9464.5|9457.5|9464.5|9458.5|9461.5|9454.5|9
1699896300000|2023-11-13 17:25:00|9463.5|9456.5|9464.5|9457.5|9465.5|9459.5|9462.5|9456.5|14
1699896600000|2023-11-13 17:30:00|9463.5|9458.5|9462.5|9456.5|9464.5|9458.5|9460.5|9453.5|11
1699896900000|2023-11-13 17:35:00|9461.5|9455.5|9461.5|9454.5|9461.5|9456.5|9461.5|9454.5|4
1699897200000|2023-11-13 17:40:00|9460.5|9453.5|9460.5|9453.5|9460.5|9453.5|9459.5|9453.5|2
1699897500000|2023-11-13 17:45:00|9459.5|9452.5|9458.5|9451.5|9460.5|9453.5|9457.5|9451.5|36
1699897800000|2023-11-13 17:50:00|9457.5|9452.5|9457.5|9450.5|9459.5|9452.5|9457.5|9450.5|4
1699898100000|2023-11-13 17:55:00|9456.5|9451.5|9460.5|9453.5|9460.5|9453.5|9456.5|9450.5|6
1699898400000|2023-11-13 18:00:00|9461.5|9454.5|9460.5|9453.5|9461.5|9454.5|9459.5|9452.5|7
1699898700000|2023-11-13 18:05:00|9459.5|9454.5|9457.5|9450.5|9459.5|9454.5|9456.5|9450.5|14
1699899000000|2023-11-13 18:10:00|9458.5|9451.5|9461.5|9455.5|9462.5|9456.5|9458.5|9451.5|6
1699899300000|2023-11-13 18:15:00|9462.5|9454.5|9465.5|9458.5|9465.5|9459.5|9462.5|9454.5|11
1699899600000|2023-11-13 18:20:00|9464.5|9457.5|9463.5|9456.5|9464.5|9458.5|9460.5|9453.5|11
1699899900000|2023-11-13 18:25:00|9462.5|9455.5|9459.5|9452.5|9462.5|9455.5|9459.5|9452.5|5
1699900200000|2023-11-13 18:30:00|9458.5|9451.5|9457.5|9450.5|9459.5|9452.5|9457.5|9450.5|6
1699900500000|2023-11-13 18:35:00|9458.5|9451.5|9461.5|9454.5|9461.5|9454.5|9457.5|9450.5|41
1699900800000|2023-11-13 18:40:00|9462.5|9455.5|9467.5|9460.5|9467.5|9460.5|9461.5|9454.5|13
1699901100000|2023-11-13 18:45:00|9466.5|9459.5|9467.5|9460.5|9469.5|9462.5|9466.5|9459.5|10
1699901400000|2023-11-13 18:50:00|9466.5|9461.5|9463.5|9456.5|9468.5|9461.5|9463.5|9456.5|23
1699901700000|2023-11-13 18:55:00|9464.5|9455.5|9464|9452|9464.5|9457.5|9461.5|9452|11
1699902000000|2023-11-13 19:00:00|9464.1|9452.1|9466|9454|9466|9454|9463.9|9451.9|0
1699902300000|2023-11-13 19:05:00|9465|9453|9466.1|9454.1|9468.1|9456.1|9464|9452|0
1699902600000|2023-11-13 19:10:00|9466|9454|9468|9456|9468.1|9456.1|9466|9454|0
1699902900000|2023-11-13 19:15:00|9467|9455|9466|9454|9468|9456|9464|9452|0
1699903200000|2023-11-13 19:20:00|9465|9453|9466.1|9454.1|9466.2|9454.2|9464|9452|0
1699903500000|2023-11-13 19:25:00|9466.2|9454.2|9468.2|9456.2|9468.2|9456.2|9466.1|9454.1|0
1699903800000|2023-11-13 19:30:00|9470.1|9458.1|9468.1|9456.1|9470.1|9458.1|9468.1|9456.1|0
1699904100000|2023-11-13 19:35:00|9470.1|9458.1|9470.1|9458.1|9470.2|9458.2|9468.1|9456.1|0
1699904400000|2023-11-13 19:40:00|9470.2|9458.2|9472.1|9460.1|9472.2|9460.2|9470.1|9458.1|0
1699904700000|2023-11-13 19:45:00|9472.2|9460.2|9472.1|9460.1|9473.1|9461.1|9472|9460|0
1699905000000|2023-11-13 19:50:00|9472|9460|9468|9456|9472|9460|9465.9|9453.9|0
1699905300000|2023-11-13 19:55:00|9470|9458|9468|9456|9470|9458|9468|9456|0
1699905600000|2023-11-13 20:00:00|9467.9|9455.9|9467.9|9455.9|9468|9456|9463.9|9451.9|0
1699905900000|2023-11-13 20:05:00|9466.9|9454.9|9468|9456|9468|9456|9465.9|9453.9|0
1699906200000|2023-11-13 20:10:00|9466|9454|9470|9458|9470|9458|9466|9454|0
1699906500000|2023-11-13 20:15:00|9468|9456|9468.1|9456.1|9470|9458|9467.9|9455.9|0
1699906800000|2023-11-13 20:20:00|9470|9458|9470.1|9458.1|9470.1|9458.1|9468.1|9456.1|0
1699907100000|2023-11-13 20:25:00|9470|9458|9470|9458|9472.1|9460.1|9470|9458|0
1699907400000|2023-11-13 20:30:00|9469.9|9457.9|9469.9|9457.9|9470|9458|9468|9456|0
1699907700000|2023-11-13 20:35:00|9470|9458|9467.9|9455.9|9470|9458|9467.9|9455.9|0
1699908000000|2023-11-13 20:40:00|9468|9456|9467.9|9455.9|9469.9|9457.9|9467.9|9455.9|0
1699908300000|2023-11-13 20:45:00|9469.9|9457.9|9467.9|9455.9|9469.9|9457.9|9467.8|9455.8|0
1699908600000|2023-11-13 20:50:00|9469.9|9457.9|9467.7|9455.7|9469.9|9457.9|9465.7|9453.7|0
1699908900000|2023-11-13 20:55:00|9465.8|9453.8|9463.8|9451.8|9467.7|9455.7|9463.7|9451.7|0
1699909200000|2023-11-13 21:00:00|9464.7|9452.7|9468.2|9456.2|9468.6|9456.6|9463.8|9451.8|0
1699909500000|2023-11-13 21:05:00|9468.1|9456.1|9467.2|9455.2|9468.2|9456.2|9466.7|9454.7|0
1699909800000|2023-11-13 21:10:00|9467.7|9455.7|9467.7|9455.7|9468.2|9456.2|9466.1|9454.1|0
1699910100000|2023-11-13 21:15:00|9467.8|9455.8|9466.1|9454.1|9468.2|9456.2|9466.1|9454.1|0
1699910400000|2023-11-13 21:20:00|9466.2|9454.2|9467.7|9455.7|9468.2|9456.2|9466.2|9454.2|0
1699910700000|2023-11-13 21:25:00|9467.8|9455.8|9469.2|9457.2|9469.2|9457.2|9467.8|9455.8|0
1699911000000|2023-11-13 21:30:00|9469.1|9457.1|9469.6|9457.6|9469.6|9457.6|9468.6|9456.6|0
1699911300000|2023-11-13 21:35:00|9469.5|9457.5|9468.6|9456.6|9469.5|9457.5|9468.6|9456.6|0
1699911600000|2023-11-13 21:40:00|9469.2|9457.2|9469.2|9457.2|9470.2|9458.2|9469.2|9457.2|0
1699911900000|2023-11-13 21:45:00|9469.6|9457.6|9469.6|9457.6|9469.6|9457.6|9468.6|9456.6|0
1699912200000|2023-11-13 21:50:00|9469.8|9457.8|9469.6|9457.6|9469.8|9457.8|9469|9457|0
1699912500000|2023-11-13 21:55:00|9469.5|9457.5|9469.8|9457.8|9470.2|9458.2|9469.2|9457.2|0
1699912800000|2023-11-13 22:00:00|9469.7|9457.7|9469.8|9457.8|9469.8|9457.8|9469.4|9457.4|0
1699913100000|2023-11-13 22:05:00|9469.7|9457.7|9469.6|9457.6|9469.7|9457.7|9468.4|9456.4|0
1699913400000|2023-11-13 22:10:00|9469.8|9457.8|9469.4|9457.4|9470|9458|9469|9457|0
1699914000000|2023-11-13 22:20:00|9469.3|9457.3|9468.8|9456.8|9469.3|9457.3|9468.8|9456.8|0
1699914300000|2023-11-13 22:25:00|9469|9457|9468.8|9456.8|9469|9457|9468.8|9456.8|0
1699914600000|2023-11-13 22:30:00|9469|9457|9468.8|9456.8|9469|9457|9468.8|9456.8|0
1699914900000|2023-11-13 22:35:00|9469.2|9457.2|9469.2|9457.2|9469.2|9457.2|9469.2|9457.2|0
1699915200000|2023-11-13 22:40:00|9469.4|9457.4|9469.4|9457.4|9469.4|9457.4|9469.4|9457.4|0
1699915500000|2023-11-13 22:45:00|9469.2|9457.2|9469.2|9457.2|9469.2|9457.2|9469.2|9457.2|0
1699915800000|2023-11-13 22:50:00|9469.1|9457.1|9468.8|9456.8|9469.1|9457.1|9468.8|9456.8|0
1699916100000|2023-11-13 22:55:00|9469.4|9457.4|9469|9457|9469.4|9457.4|9468.8|9456.8|0
1699916400000|2023-11-13 23:00:00|9468.9|9456.9|9467.5|9455.5|9470.4|9458.4|9467.5|9455.5|0
1699916700000|2023-11-13 23:05:00|9467.9|9455.9|9469.3|9457.3|9469.9|9457.9|9467.5|9455.5|0
1699917000000|2023-11-13 23:10:00|9468.9|9456.9|9467.5|9455.5|9469.3|9457.3|9467.1|9455.1|0
1699917300000|2023-11-13 23:15:00|9466.9|9454.9|9467.9|9455.9|9467.9|9455.9|9466.9|9454.9|0
1699917600000|2023-11-13 23:20:00|9467.7|9455.7|9467.5|9455.5|9467.9|9455.9|9467.5|9455.5|0
1699917900000|2023-11-13 23:25:00|9466.9|9454.9|9467.5|9455.5|9467.5|9455.5|9466.5|9454.5|0
1699918200000|2023-11-13 23:30:00|9467.9|9455.9|9467.5|9455.5|9467.9|9455.9|9466.9|9454.9|0
1699918500000|2023-11-13 23:35:00|9467.9|9455.9|9467.9|9455.9|9468.3|9456.3|9467.9|9455.9|0
1699918800000|2023-11-13 23:40:00|9468.3|9456.3|9468.9|9456.9|9469.3|9457.3|9467.9|9455.9|0
1699919100000|2023-11-13 23:45:00|9468.3|9456.3|9467.5|9455.5|9468.7|9456.7|9467.5|9455.5|0
1699919400000|2023-11-13 23:50:00|9467.9|9455.9|9468.9|9456.9|9469.3|9457.3|9467.9|9455.9|0
1699919700000|2023-11-13 23:55:00|9469.3|9457.3|9468.9|9456.9|9469.3|9457.3|9468.9|9456.9|0
1699920000000|2023-11-14 00:00:00|9468.3|9456.3|9466.9|9454.9|9469.1|9457.1|9465.9|9453.9|0
1699920300000|2023-11-14 00:05:00|9467.5|9455.5|9467.5|9455.5|9469.3|9457.3|9466.5|9454.5|0
1699920600000|2023-11-14 00:10:00|9467.9|9455.9|9468.9|9456.9|9469.9|9457.9|9467.9|9455.9|0
1699920900000|2023-11-14 00:15:00|9468.3|9456.3|9465.6|9453.6|9468.9|9456.9|9465.6|9453.6|0
1699921200000|2023-11-14 00:20:00|9465.5|9453.5|9459.7|9447.7|9465.5|9453.5|9459.6|9447.6|0
1699921500000|2023-11-14 00:25:00|9461.6|9449.6|9461.6|9449.6|9461.6|9449.6|9459.7|9447.7|0
1699921800000|2023-11-14 00:30:00|9463.6|9451.6|9463.6|9451.6|9463.6|9451.6|9463.6|9451.6|0
1699922100000|2023-11-14 00:35:00|9465.5|9453.5|9463.6|9451.6|9465.5|9453.5|9463.6|9451.6|0
1699922400000|2023-11-14 00:40:00|9465.5|9453.5|9465.5|9453.5|9465.5|9453.5|9465.5|9453.5|0
1699922700000|2023-11-14 00:45:00|9465.6|9453.6|9463.6|9451.6|9465.6|9453.6|9463.6|9451.6|0
1699923000000|2023-11-14 00:50:00|9464.3|9452.3|9466.2|9454.2|9466.2|9454.2|9464.3|9452.3|0
1699923300000|2023-11-14 00:55:00|9464.3|9452.3|9466.2|9454.2|9466.2|9454.2|9464.3|9452.3|0
1699923600000|2023-11-14 01:00:00|9466.3|9454.3|9466.2|9454.2|9466.3|9454.3|9464.3|9452.3|0
1699923900000|2023-11-14 01:05:00|9464.3|9452.3|9466.2|9454.2|9466.2|9454.2|9464.3|9452.3|0
1699924200000|2023-11-14 01:10:00|9466.3|9454.3|9466.2|9454.2|9466.3|9454.3|9466.2|9454.2|0
1699924500000|2023-11-14 01:15:00|9468.2|9456.2|9470.1|9458.1|9470.1|9458.1|9468.1|9456.1|0
1699924800000|2023-11-14 01:20:00|9468.2|9456.2|9468.2|9456.2|9470.1|9458.1|9468.1|9456.1|0
1699925100000|2023-11-14 01:25:00|9468.1|9456.1|9468.1|9456.1|9468.2|9456.2|9468.1|9456.1|0
1699925400000|2023-11-14 01:30:00|9468.2|9456.2|9470.1|9458.1|9472.1|9460.1|9468.2|9456.2|0
1699925700000|2023-11-14 01:35:00|9471.1|9459.1|9472.4|9460.4|9473.1|9461.1|9470.1|9458.1|0
1699926000000|2023-11-14 01:40:00|9472.3|9460.3|9472.4|9460.4|9474.3|9462.3|9472.3|9460.3|0
1699926300000|2023-11-14 01:45:00|9473.4|9461.4|9470.4|9458.4|9474.3|9462.3|9468.4|9456.4|0
1699926600000|2023-11-14 01:50:00|9472.3|9460.3|9472.3|9460.3|9472.3|9460.3|9472.3|9460.3|0
1699926900000|2023-11-14 01:55:00|9472.4|9460.4|9472.3|9460.3|9474.3|9462.3|9472.3|9460.3|0
1699927200000|2023-11-14 02:00:00|9472.4|9460.4|9472.4|9460.4|9474.3|9462.3|9472.3|9460.3|0
1699927500000|2023-11-14 02:05:00|9472.3|9460.3|9468.4|9456.4|9472.3|9460.3|9468.4|9456.4|0
1699927800000|2023-11-14 02:10:00|9470.4|9458.4|9470.4|9458.4|9470.4|9458.4|9470.4|9458.4|0
1699928100000|2023-11-14 02:15:00|9470.5|9458.5|9472.4|9460.4|9472.4|9460.4|9470.4|9458.4|0
1699928400000|2023-11-14 02:20:00|9470.5|9458.5|9468.5|9456.5|9470.5|9458.5|9468.4|9456.4|0
1699928700000|2023-11-14 02:25:00|9469.5|9457.5|9468.3|9456.3|9470.4|9458.4|9468.3|9456.3|0
1699929000000|2023-11-14 02:30:00|9470.3|9458.3|9470.3|9458.3|9470.3|9458.3|9468.3|9456.3|0
1699929300000|2023-11-14 02:35:00|9468.3|9456.3|9468.3|9456.3|9468.3|9456.3|9468.3|9456.3|0
1699929900000|2023-11-14 02:45:00|9468.4|9456.4|9466.4|9454.4|9468.4|9456.4|9466.4|9454.4|0
1699930800000|2023-11-14 03:00:00|9466.3|9454.3|9460.5|9448.5|9466.3|9454.3|9460.5|9448.5|0
1699931100000|2023-11-14 03:05:00|9460.4|9448.4|9460.5|9448.5|9462.4|9450.4|9460.4|9448.4|0
1699931400000|2023-11-14 03:10:00|9460.4|9448.4|9460.5|9448.5|9460.5|9448.5|9460.4|9448.4|0
1699931700000|2023-11-14 03:15:00|9460.4|9448.4|9462.4|9450.4|9462.5|9450.5|9460.4|9448.4|0
1699932000000|2023-11-14 03:20:00|9460.5|9448.5|9460.5|9448.5|9460.5|9448.5|9460.5|9448.5|0
1699932300000|2023-11-14 03:25:00|9462.5|9450.5|9462.5|9450.5|9462.5|9450.5|9460.5|9448.5|0
1699932600000|2023-11-14 03:30:00|9460.5|9448.5|9464.4|9452.4|9464.4|9452.4|9460.5|9448.5|0
1699932900000|2023-11-14 03:35:00|9464.5|9452.5|9466.4|9454.4|9466.4|9454.4|9464.5|9452.5|0
1699933200000|2023-11-14 03:40:00|9468.4|9456.4|9466.4|9454.4|9468.4|9456.4|9466.4|9454.4|0
1699933500000|2023-11-14 03:45:00|9468.4|9456.4|9468.4|9456.4|9468.4|9456.4|9466.4|9454.4|0
1699933800000|2023-11-14 03:50:00|9470.4|9458.4|9470.4|9458.4|9470.4|9458.4|9470.3|9458.3|0
1699934100000|2023-11-14 03:55:00|9469.4|9457.4|9470.4|9458.4|9470.4|9458.4|9468.4|9456.4|0
1699934400000|2023-11-14 04:00:00|9468.4|9456.4|9470.4|9458.4|9470.4|9458.4|9468.4|9456.4|0
1699934700000|2023-11-14 04:05:00|9468.4|9456.4|9468.4|9456.4|9468.4|9456.4|9468.4|9456.4|0
1699935300000|2023-11-14 04:15:00|9466.5|9454.5|9468.4|9456.4|9468.4|9456.4|9466.5|9454.5|0
1699935900000|2023-11-14 04:25:00|9468.5|9456.5|9468.4|9456.4|9468.5|9456.5|9468.4|9456.4|0
1699936200000|2023-11-14 04:30:00|9466.5|9454.5|9468.4|9456.4|9468.4|9456.4|9466.5|9454.5|0
1699936500000|2023-11-14 04:35:00|9466.5|9454.5|9466.5|9454.5|9466.5|9454.5|9466.5|9454.5|0
1699937100000|2023-11-14 04:45:00|9466.4|9454.4|9464.5|9452.5|9466.4|9454.4|9464.5|9452.5|0
1699937400000|2023-11-14 04:50:00|9466.4|9454.4|9466.4|9454.4|9466.4|9454.4|9466.4|9454.4|0
1699938000000|2023-11-14 05:00:00|9464.5|9452.5|9464.4|9452.4|9466.4|9454.4|9464.4|9452.4|0
1699938300000|2023-11-14 05:05:00|9464.5|9452.5|9464.4|9452.4|9466.4|9454.4|9464.4|9452.4|0
1699938600000|2023-11-14 05:10:00|9464.5|9452.5|9462.5|9450.5|9464.5|9452.5|9462.5|9450.5|0
1699939500000|2023-11-14 05:25:00|9462.4|9450.4|9464.4|9452.4|9464.4|9452.4|9462.4|9450.4|0
1699939800000|2023-11-14 05:30:00|9462.5|9450.5|9462.4|9450.4|9462.5|9450.5|9462.4|9450.4|0
1699940100000|2023-11-14 05:35:00|9460.5|9448.5|9462.5|9450.5|9462.5|9450.5|9460.5|9448.5|0
1699940700000|2023-11-14 05:45:00|9464.4|9452.4|9462.5|9450.5|9464.4|9452.4|9462.5|9450.5|0
1699941000000|2023-11-14 05:50:00|9462.4|9450.4|9464.4|9452.4|9464.4|9452.4|9460.5|9448.5|0
1699941300000|2023-11-14 05:55:00|9466.4|9454.4|9464.4|9452.4|9466.4|9454.4|9464.4|9452.4|0
1699941600000|2023-11-14 06:00:00|9462.4|9450.4|9456.3|9444.3|9462.4|9450.4|9454.6|9442.6|0
1699941900000|2023-11-14 06:05:00|9458.3|9446.3|9456.3|9444.3|9458.3|9446.3|9456.3|9444.3|0
1699942200000|2023-11-14 06:10:00|9458.3|9446.3|9458.3|9446.3|9458.3|9446.3|9458.3|9446.3|0
1699942500000|2023-11-14 06:15:00|9456.3|9444.3|9456.4|9444.4|9456.4|9444.4|9456.3|9444.3|0
1699942800000|2023-11-14 06:20:00|9456.3|9444.3|9456.4|9444.4|9456.4|9444.4|9456.3|9444.3|0
1699943400000|2023-11-14 06:30:00|9456.3|9444.3|9454.4|9442.4|9456.3|9444.3|9454.4|9442.4|0
1699944000000|2023-11-14 06:40:00|9456.4|9444.4|9458.3|9446.3|9458.3|9446.3|9456.4|9444.4|0
1699944300000|2023-11-14 06:45:00|9458.4|9446.4|9456.4|9444.4|9458.4|9446.4|9456.4|9444.4|0
1699944600000|2023-11-14 06:50:00|9456.5|9444.5|9458.5|9446.5|9458.5|9446.5|9456.5|9444.5|0
1699944900000|2023-11-14 06:55:00|9458.4|9446.4|9458.4|9446.4|9458.4|9446.4|9458.4|9446.4|0
1699945200000|2023-11-14 07:00:00|9456.5|9444.5|9464.7|9459.7|9464.7|9459.7|9456.5|9444.5|18
1699945500000|2023-11-14 07:05:00|9465.2|9460.2|9459.2|9454.2|9466.7|9461.7|9459.2|9454.2|45
1699945800000|2023-11-14 07:10:00|9459.7|9454.7|9462.2|9457.2|9462.2|9457.2|9459.7|9454.7|12
1699946100000|2023-11-14 07:15:00|9460.7|9455.7|9463.7|9458.7|9464.7|9459.7|9460.2|9455.2|60
1699946400000|2023-11-14 07:20:00|9464.2|9459.2|9461.7|9456.7|9466.2|9461.2|9461.7|9456.7|19
1699946700000|2023-11-14 07:25:00|9461.2|9456.2|9460.7|9455.7|9461.7|9456.7|9460.2|9455.2|1
1699947000000|2023-11-14 07:30:00|9460.2|9455.2|9465.7|9460.7|9465.7|9460.7|9460.2|9455.2|13
1699947300000|2023-11-14 07:35:00|9466.2|9461.2|9463.7|9458.7|9466.7|9461.7|9463.2|9458.2|9
1699947600000|2023-11-14 07:40:00|9464.2|9459.2|9470.7|9465.7|9470.7|9465.7|9464.2|9459.2|12
1699947900000|2023-11-14 07:45:00|9470.2|9465.2|9476.2|9471.2|9476.2|9471.2|9470.2|9465.2|90
1699948200000|2023-11-14 07:50:00|9475.7|9470.7|9472.2|9467.2|9476.7|9471.7|9472.2|9467.2|12
1699948500000|2023-11-14 07:55:00|9472.7|9467.7|9478.2|9473.2|9479.2|9474.2|9472.7|9467.7|20
1699948800000|2023-11-14 08:00:00|9484.2|9479.2|9488.2|9483.2|9499.2|9494.2|9480.7|9475.7|865
1699949100000|2023-11-14 08:05:00|9488.7|9483.7|9481.2|9476.2|9499.2|9494.2|9480.2|9475.2|481
1699949400000|2023-11-14 08:10:00|9480.7|9475.7|9481.2|9476.2|9486.7|9481.7|9479.2|9474.2|150
1699949700000|2023-11-14 08:15:00|9482.2|9477.2|9480.2|9475.2|9489.7|9484.7|9474.2|9469.2|119
1699950000000|2023-11-14 08:20:00|9479.7|9474.7|9488.7|9483.7|9493.2|9488.2|9477.7|9472.7|144
1699950300000|2023-11-14 08:25:00|9489.2|9484.2|9494.2|9489.2|9494.7|9489.7|9480.2|9475.2|118
1699950600000|2023-11-14 08:30:00|9493.7|9488.7|9496.2|9491.2|9498.7|9493.7|9491.2|9486.2|246
1699950900000|2023-11-14 08:35:00|9495.7|9490.7|9500.2|9495.2|9500.2|9495.2|9492.7|9487.7|95
1699951200000|2023-11-14 08:40:00|9498.6|9493.6|9486.6|9481.6|9499.6|9494.6|9483.6|9478.6|120
1699951500000|2023-11-14 08:45:00|9486.1|9481.1|9496.6|9491.6|9496.6|9491.6|9483.6|9478.6|76
1699951800000|2023-11-14 08:50:00|9497.1|9492.1|9502.1|9497.1|9502.1|9497.1|9495.1|9490.1|294
1699952100000|2023-11-14 08:55:00|9502.6|9497.6|9512.1|9507.1|9514.6|9509.6|9502.6|9497.6|230
1699952400000|2023-11-14 09:00:00|9512.6|9507.6|9507.6|9502.6|9514.1|9509.1|9507.6|9502.6|122
1699952700000|2023-11-14 09:05:00|9508.1|9503.1|9509.6|9504.6|9511.6|9506.6|9505.1|9500.1|139
1699953000000|2023-11-14 09:10:00|9510.1|9505.1|9520.6|9515.6|9522.1|9517.1|9509.6|9504.6|191
1699953300000|2023-11-14 09:15:00|9521.1|9516.1|9523.1|9518.1|9525.6|9520.6|9519.1|9514.1|101
1699953600000|2023-11-14 09:20:00|9523.6|9518.6|9522.1|9517.1|9526.1|9521.1|9519.1|9514.1|234
1699953900000|2023-11-14 09:25:00|9521.6|9516.6|9520.1|9515.1|9522.6|9517.6|9515.1|9510.1|82
1699954200000|2023-11-14 09:30:00|9519.6|9514.6|9513.1|9508.1|9521.1|9516.1|9510.6|9505.6|371
1699954500000|2023-11-14 09:35:00|9513.6|9508.6|9509.6|9504.6|9514.6|9509.6|9504.1|9499.1|155
1699954800000|2023-11-14 09:40:00|9510.1|9505.1|9504.6|9499.6|9513.6|9508.6|9501.1|9496.1|81
1699955100000|2023-11-14 09:45:00|9505.1|9500.1|9506.6|9501.6|9509.6|9504.6|9503.1|9498.1|110
1699955400000|2023-11-14 09:50:00|9506.1|9501.1|9511.1|9506.1|9514.6|9509.6|9504.6|9499.6|88
1699955700000|2023-11-14 09:55:00|9510.6|9505.6|9513.6|9508.6|9513.6|9508.6|9507.1|9502.1|293
1699956000000|2023-11-14 10:00:00|9514.6|9509.6|9501.6|9496.6|9514.6|9509.6|9500.6|9495.6|106
1699956300000|2023-11-14 10:05:00|9502.1|9497.1|9504.6|9499.6|9505.1|9500.1|9499.6|9494.6|129
1699956600000|2023-11-14 10:10:00|9505.1|9500.1|9515.1|9510.1|9516.6|9511.6|9505.1|9500.1|222
1699956900000|2023-11-14 10:15:00|9514.6|9509.6|9515.6|9510.6|9516.1|9511.1|9510.1|9505.1|146
1699957200000|2023-11-14 10:20:00|9516.1|9511.1|9519.6|9514.6|9522.1|9517.1|9515.6|9510.6|73
1699957500000|2023-11-14 10:25:00|9520.1|9515.1|9522.1|9517.1|9524.1|9519.1|9520.1|9515.1|85
1699957800000|2023-11-14 10:30:00|9522.6|9517.6|9513.1|9508.1|9522.6|9517.6|9511.6|9506.6|125
1699958100000|2023-11-14 10:35:00|9512.6|9507.6|9509.6|9504.6|9516.1|9511.1|9509.6|9504.6|195
1699958400000|2023-11-14 10:40:00|9509.1|9504.1|9501.1|9496.1|9510.6|9505.6|9499.6|9494.6|86
1699958700000|2023-11-14 10:45:00|9501.6|9496.6|9494.6|9489.6|9502.6|9497.6|9494.1|9489.1|113
1699959000000|2023-11-14 10:50:00|9494.1|9489.1|9497.6|9492.6|9498.1|9493.1|9493.1|9488.1|488
1699959300000|2023-11-14 10:55:00|9497.1|9492.1|9503.6|9498.6|9506.1|9501.1|9496.6|9491.6|158
1699959600000|2023-11-14 11:00:00|9504.1|9499.1|9500.6|9495.6|9508.6|9503.6|9500.6|9495.6|92
1699959900000|2023-11-14 11:05:00|9500.1|9495.1|9493.6|9488.6|9504.1|9499.1|9493.1|9488.1|203
1699960200000|2023-11-14 11:10:00|9494.1|9489.1|9496.6|9491.6|9498.1|9493.1|9493.1|9488.1|47
1699960500000|2023-11-14 11:15:00|9496.1|9491.1|9500.6|9495.6|9501.1|9496.1|9494.6|9489.6|28
1699960800000|2023-11-14 11:20:00|9501.1|9496.1|9501.1|9496.1|9502.6|9497.6|9498.1|9493.1|31
1699961100000|2023-11-14 11:25:00|9500.6|9495.6|9496.6|9491.6|9501.1|9496.1|9494.1|9489.1|16
1699961400000|2023-11-14 11:30:00|9497.1|9492.1|9499.1|9494.1|9502.1|9497.1|9491.6|9486.6|63
1699961700000|2023-11-14 11:35:00|9498.6|9493.6|9495.6|9490.6|9500.6|9495.6|9494.6|9489.6|45
1699962000000|2023-11-14 11:40:00|9496.1|9491.1|9494.6|9489.6|9497.1|9492.1|9492.6|9487.6|87
1699962300000|2023-11-14 11:45:00|9495.1|9490.1|9494.6|9489.6|9496.1|9491.1|9493.6|9488.6|33
1699962600000|2023-11-14 11:50:00|9494.1|9489.1|9503.6|9498.6|9503.6|9498.6|9493.6|9488.6|84
1699962900000|2023-11-14 11:55:00|9504.1|9499.1|9504.6|9499.6|9507.1|9502.1|9501.6|9496.6|47
1699963200000|2023-11-14 12:00:00|9503.6|9498.6|9506.6|9501.6|9507.6|9502.6|9502.6|9497.6|64
1699963500000|2023-11-14 12:05:00|9507.1|9502.1|9512.6|9507.6|9512.6|9507.6|9506.1|9501.1|79
1699963800000|2023-11-14 12:10:00|9512.1|9507.1|9517.6|9512.6|9518.6|9513.6|9511.1|9506.1|135
1699964100000|2023-11-14 12:15:00|9518.1|9513.1|9517.6|9512.6|9520.6|9515.6|9516.1|9511.1|67
1699964400000|2023-11-14 12:20:00|9517.1|9512.1|9511.6|9506.6|9517.6|9512.6|9510.1|9505.1|498
1699964700000|2023-11-14 12:25:00|9511.1|9506.1|9513.6|9508.6|9515.6|9510.6|9510.6|9505.6|20
1699965000000|2023-11-14 12:30:00|9514.1|9509.1|9514.1|9509.1|9515.1|9510.1|9511.6|9506.6|385
1699965300000|2023-11-14 12:35:00|9513.6|9508.6|9518.6|9513.6|9521.6|9516.6|9511.1|9506.1|84
1699965600000|2023-11-14 12:40:00|9518.8|9513.8|9511.8|9506.8|9518.8|9513.8|9511.3|9506.3|76
1699965900000|2023-11-14 12:45:00|9511.3|9506.3|9508.8|9503.8|9511.8|9506.8|9507.8|9502.8|49
1699966200000|2023-11-14 12:50:00|9509.3|9504.3|9504.8|9499.8|9509.3|9504.3|9504.8|9499.8|177
1699966500000|2023-11-14 12:55:00|9505.3|9500.3|9509.8|9504.8|9510.8|9505.8|9504.3|9499.3|217
1699966800000|2023-11-14 13:00:00|9510.3|9505.3|9506.3|9501.3|9512.8|9507.8|9506.3|9501.3|86
1699967100000|2023-11-14 13:05:00|9506.8|9501.8|9509.8|9504.8|9510.3|9505.3|9503.3|9498.3|701
1699967400000|2023-11-14 13:10:00|9509.3|9504.3|9513.8|9508.8|9514.8|9509.8|9509.3|9504.3|298
1699967700000|2023-11-14 13:15:00|9514.3|9509.3|9510.8|9505.8|9514.8|9509.8|9510.8|9505.8|174
1699968000000|2023-11-14 13:20:00|9511.3|9506.3|9512.8|9507.8|9513.8|9508.8|9508.3|9503.3|84
1699968300000|2023-11-14 13:25:00|9512.3|9507.3|9512.8|9507.8|9513.3|9508.3|9506.8|9501.8|72
1699968600000|2023-11-14 13:30:00|9513.3|9508.3|9560.3|9555.3|9581.8|9576.8|9512.8|9507.8|860
1699968900000|2023-11-14 13:35:00|9561.8|9556.8|9568.3|9563.3|9575.8|9570.8|9560.3|9555.3|260
1699969200000|2023-11-14 13:40:00|9568.8|9563.8|9573.3|9568.3|9576.8|9571.8|9564.8|9559.8|186
1699969500000|2023-11-14 13:45:00|9573.8|9568.8|9571.8|9566.8|9576.3|9571.3|9560.8|9555.8|160
1699969800000|2023-11-14 13:50:00|9571.3|9566.3|9576.3|9571.3|9582.3|9577.3|9566.3|9561.3|155
1699970100000|2023-11-14 13:55:00|9575.8|9570.8|9568.3|9563.3|9579.8|9574.8|9567.8|9562.8|275
1699970400000|2023-11-14 14:00:00|9569.8|9564.8|9569.8|9564.8|9570.3|9565.3|9561.8|9556.8|117
1699970700000|2023-11-14 14:05:00|9570.3|9565.3|9570.8|9565.8|9570.8|9565.8|9562.8|9557.8|98
1699971000000|2023-11-14 14:10:00|9571.3|9566.3|9578.8|9573.8|9578.8|9573.8|9565.8|9560.8|113
1699971300000|2023-11-14 14:15:00|9579.3|9574.3|9585.8|9580.8|9587.3|9582.3|9572.8|9567.8|335
1699971600000|2023-11-14 14:20:00|9586.3|9581.3|9585.3|9580.3|9588.3|9583.3|9579.3|9574.3|136
1699971900000|2023-11-14 14:25:00|9584.8|9579.8|9590.8|9585.8|9591.3|9586.3|9580.3|9575.3|210
1699972200000|2023-11-14 14:30:00|9591.3|9586.3|9595.8|9590.8|9602.8|9597.8|9589.8|9584.8|369
1699972500000|2023-11-14 14:35:00|9595.3|9590.3|9599.8|9594.8|9600.8|9595.8|9592.8|9587.8|193
1699972800000|2023-11-14 14:40:00|9599.3|9594.3|9597.3|9592.3|9602.8|9597.8|9595.3|9590.3|1098
1699973100000|2023-11-14 14:45:00|9596.8|9591.8|9599.8|9594.8|9608.8|9603.8|9596.8|9591.8|200
1699973400000|2023-11-14 14:50:00|9599.3|9594.3|9604.8|9599.8|9605.8|9600.8|9596.8|9591.8|176
1699973700000|2023-11-14 14:55:00|9604.3|9599.3|9607.3|9602.3|9609.3|9604.3|9603.3|9598.3|219
1699974000000|2023-11-14 15:00:00|9607.8|9602.8|9618.3|9613.3|9618.3|9613.3|9607.3|9602.3|360
1699974300000|2023-11-14 15:05:00|9619.3|9614.3|9619.3|9614.3|9621.8|9616.8|9614.3|9609.3|365
1699974600000|2023-11-14 15:10:00|9619.2|9614.2|9618.7|9613.7|9626.2|9621.2|9614.7|9609.7|200
1699974900000|2023-11-14 15:15:00|9619.2|9614.2|9623.7|9618.7|9627.7|9622.7|9618.2|9613.2|211
1699975200000|2023-11-14 15:20:00|9623.2|9618.2|9628.7|9623.7|9633.2|9628.2|9622.7|9617.7|268
1699975500000|2023-11-14 15:25:00|9629.2|9624.2|9633.7|9628.7|9633.7|9628.7|9627.2|9622.2|81
1699975800000|2023-11-14 15:30:00|9633.2|9628.2|9634.2|9629.2|9634.7|9629.7|9628.7|9623.7|131
1699976100000|2023-11-14 15:35:00|9633.7|9628.7|9631.2|9626.2|9639.7|9634.7|9631.2|9626.2|214
1699976400000|2023-11-14 15:40:00|9630.7|9625.7|9616.2|9611.2|9631.7|9626.7|9614.2|9609.2|268
1699976700000|2023-11-14 15:45:00|9616.7|9611.7|9617.7|9612.7|9620.2|9615.2|9614.7|9609.7|487
1699977000000|2023-11-14 15:50:00|9617.2|9612.2|9604.7|9599.7|9617.7|9612.7|9602.7|9597.7|130
1699977300000|2023-11-14 15:55:00|9605.2|9600.2|9607.7|9602.7|9609.2|9604.2|9604.2|9599.2|175
1699977600000|2023-11-14 16:00:00|9608.2|9603.2|9615.7|9610.7|9615.7|9610.7|9606.7|9601.7|234
1699977900000|2023-11-14 16:05:00|9615.2|9610.2|9617.2|9612.2|9619.2|9614.2|9613.2|9608.2|122
1699978200000|2023-11-14 16:10:00|9617.7|9612.7|9625.2|9620.2|9625.2|9620.2|9617.2|9612.2|271
1699978500000|2023-11-14 16:15:00|9624.7|9619.7|9622.7|9617.7|9626.2|9621.2|9622.2|9617.2|73
1699978800000|2023-11-14 16:20:00|9623.2|9618.2|9624.7|9619.7|9625.2|9620.2|9620.2|9615.2|132
1699979100000|2023-11-14 16:25:00|9624.2|9619.2|9626.2|9621.2|9628.7|9623.7|9621.7|9616.7|319
1699979400000|2023-11-14 16:30:00|9626.7|9620.7|9622.7|9615.7|9627.7|9621.7|9619.7|9613.7|782
1699979700000|2023-11-14 16:35:00|9621.7|9614.7|9617.7|9611.7|9622.7|9616.7|9615.7|9609.7|313
1699980000000|2023-11-14 16:40:00|9618.7|9612.7|9621.7|9615.7|9623.7|9616.7|9618.7|9611.7|72
1699980300000|2023-11-14 16:45:00|9623.7|9616.7|9619.7|9612.7|9624.7|9617.7|9618.7|9612.7|55
1699980600000|2023-11-14 16:50:00|9618.7|9611.7|9615.7|9608.7|9619.7|9611.7|9614.7|9607.7|27
1699980900000|2023-11-14 16:55:00|9614.7|9607.7|9602.7|9595.7|9614.7|9607.7|9602.7|9595.7|102
1699981200000|2023-11-14 17:00:00|9601.7|9594.7|9602.7|9596.7|9603.7|9597.7|9601.7|9594.7|96
1699981500000|2023-11-14 17:05:00|9601.7|9595.7|9599.7|9592.7|9602.7|9595.7|9599.7|9592.7|33
1699981800000|2023-11-14 17:10:00|9600.7|9593.7|9602.7|9595.7|9602.7|9596.7|9598.7|9592.7|19
1699982100000|2023-11-14 17:15:00|9601.7|9594.7|9599.7|9592.7|9602.7|9595.7|9599.7|9592.7|6
1699982400000|2023-11-14 17:20:00|9598.7|9593.7|9599.7|9592.7|9600.7|9593.7|9597.7|9591.7|19
1699982700000|2023-11-14 17:25:00|9598.7|9593.7|9602.7|9595.7|9602.7|9596.7|9598.7|9593.7|17
1699983000000|2023-11-14 17:30:00|9603.7|9596.7|9608.7|9602.7|9608.7|9602.7|9601.7|9595.7|18
1699983300000|2023-11-14 17:35:00|9607.7|9601.7|9609.7|9602.7|9609.7|9602.7|9605.7|9598.7|5
1699983600000|2023-11-14 17:40:00|9608.7|9601.7|9610.7|9603.7|9611.7|9604.7|9608.7|9601.7|38
1699983900000|2023-11-14 17:45:00|9611.7|9604.7|9610.7|9603.7|9611.7|9604.7|9607.7|9601.7|22
1699984200000|2023-11-14 17:50:00|9609.7|9602.7|9607.7|9600.7|9609.7|9602.7|9606.7|9599.7|4
1699984500000|2023-11-14 17:55:00|9606.7|9599.7|9604.7|9598.7|9607.7|9600.7|9603.7|9597.7|21
1699984800000|2023-11-14 18:00:00|9605.7|9599.7|9607.7|9600.7|9608.7|9600.7|9605.7|9599.7|3
1699985100000|2023-11-14 18:05:00|9608.7|9601.7|9610.7|9603.7|9611.7|9603.7|9608.7|9601.7|3
1699985400000|2023-11-14 18:10:00|9609.7|9601.7|9607.7|9600.7|9609.7|9601.7|9607.7|9600.7|4
1699985700000|2023-11-14 18:15:00|9608.7|9601.7|9608.7|9602.7|9608.7|9602.7|9608.7|9601.7|2
1699986000000|2023-11-14 18:20:00|9609.7|9603.7|9611.7|9604.7|9611.7|9604.7|9609.7|9602.7|14
1699986300000|2023-11-14 18:25:00|9613.7|9605.7|9613.7|9606.7|9613.7|9606.7|9611.7|9604.7|8
1699986600000|2023-11-14 18:30:00|9614.7|9607.7|9615.7|9607.7|9616.7|9609.7|9614.7|9607.7|7
1699986900000|2023-11-14 18:35:00|9614.7|9606.7|9613.7|9606.7|9614.7|9606.7|9613.7|9605.7|5
1699987200000|2023-11-14 18:40:00|9614.7|9608.7|9612.7|9605.7|9614.7|9608.7|9612.7|9605.7|13
1699987500000|2023-11-14 18:45:00|9613.7|9606.7|9615.7|9608.7|9615.7|9608.7|9613.7|9605.7|2
1699987800000|2023-11-14 18:50:00|9614.7|9607.7|9612.7|9604.7|9615.7|9608.7|9611.7|9604.7|23
1699988100000|2023-11-14 18:55:00|9611.7|9603.7|9609.7|9597.7|9611.7|9603.7|9601.7|9589.7|20
1699988400000|2023-11-14 19:00:00|9609.6|9597.6|9609.6|9597.6|9611.7|9599.7|9607.6|9595.6|0
1699988700000|2023-11-14 19:05:00|9609.5|9597.5|9609.5|9597.5|9609.6|9597.6|9605.5|9593.5|0
1699989000000|2023-11-14 19:10:00|9609.6|9597.6|9610.9|9598.9|9611.6|9599.6|9605.5|9593.5|0
1699989300000|2023-11-14 19:15:00|9610.8|9598.8|9610.9|9598.9|9612.9|9600.9|9610.8|9598.8|0
1699989600000|2023-11-14 19:20:00|9611|9599|9611|9599|9611|9599|9610.9|9598.9|0
1699989900000|2023-11-14 19:25:00|9610.9|9598.9|9613.1|9601.1|9615.1|9603.1|9610.9|9598.9|0
1699990200000|2023-11-14 19:30:00|9613.2|9601.2|9615.3|9603.3|9617.3|9605.3|9613.2|9601.2|0
1699990500000|2023-11-14 19:35:00|9615.2|9603.2|9615.3|9603.3|9615.3|9603.3|9615.2|9603.2|0
1699990800000|2023-11-14 19:40:00|9615.4|9603.4|9615.4|9603.4|9617.4|9605.4|9615.3|9603.3|0
1699991100000|2023-11-14 19:45:00|9617.4|9605.4|9617.4|9605.4|9617.4|9605.4|9615.4|9603.4|0
1699991400000|2023-11-14 19:50:00|9617.5|9605.5|9619.4|9607.4|9619.5|9607.5|9617.4|9605.4|0
1699991700000|2023-11-14 19:55:00|9619.5|9607.5|9619.5|9607.5|9621.5|9609.5|9619.4|9607.4|0
1699992000000|2023-11-14 20:00:00|9621.4|9609.4|9621.4|9609.4|9621.5|9609.5|9619.4|9607.4|0
1699992300000|2023-11-14 20:05:00|9621.5|9609.5|9625.6|9613.6|9625.6|9613.6|9621.4|9609.4|0
1699992600000|2023-11-14 20:10:00|9625.7|9613.7|9627.7|9615.7|9627.7|9615.7|9625.6|9613.6|0
1699992900000|2023-11-14 20:15:00|9629.7|9617.7|9627.7|9615.7|9629.7|9617.7|9627.7|9615.7|0
1699993200000|2023-11-14 20:20:00|9628.7|9616.7|9627.5|9615.5|9629.7|9617.7|9627.5|9615.5|0
1699993500000|2023-11-14 20:25:00|9627.6|9615.6|9629.6|9617.6|9629.6|9617.6|9625.5|9613.5|0
1699993800000|2023-11-14 20:30:00|9629.5|9617.5|9624.4|9612.4|9631.5|9619.5|9624.4|9612.4|0
1699994100000|2023-11-14 20:35:00|9624.5|9612.5|9622.5|9610.5|9624.5|9612.5|9620.4|9608.4|0
1699994400000|2023-11-14 20:40:00|9624.4|9612.4|9620.4|9608.4|9624.4|9612.4|9620.4|9608.4|0
1699994700000|2023-11-14 20:45:00|9620.5|9608.5|9616.3|9604.3|9620.5|9608.5|9616.3|9604.3|0
1699995000000|2023-11-14 20:50:00|9614.4|9602.4|9614|9602|9616|9604|9610.2|9598.2|0
1699995300000|2023-11-14 20:55:00|9613.9|9601.9|9618|9606|9618.1|9606.1|9611.9|9599.9|0
1699995600000|2023-11-14 21:00:00|9614.3|9602.3|9620.5|9608.5|9626.4|9614.4|9612.9|9600.9|0
1699995900000|2023-11-14 21:05:00|9620.1|9608.1|9619.1|9607.1|9621|9609|9618.1|9606.1|0
1699996200000|2023-11-14 21:10:00|9619.2|9607.2|9619.5|9607.5|9620.3|9608.3|9619.1|9607.1|0
1699996500000|2023-11-14 21:15:00|9619.6|9607.6|9619.1|9607.1|9620.5|9608.5|9619.1|9607.1|0
1699996800000|2023-11-14 21:20:00|9619.3|9607.3|9619.5|9607.5|9620.1|9608.1|9619.1|9607.1|0
1699997100000|2023-11-14 21:25:00|9619.6|9607.6|9623.4|9611.4|9623.4|9611.4|9619.6|9607.6|0
1699997400000|2023-11-14 21:30:00|9624|9612|9623.4|9611.4|9624|9612|9623.4|9611.4|0
1699997700000|2023-11-14 21:35:00|9623.3|9611.3|9623|9611|9623.4|9611.4|9623|9611|0
1699998000000|2023-11-14 21:40:00|9623.4|9611.4|9623.4|9611.4|9623.4|9611.4|9623|9611|0
1699998300000|2023-11-14 21:45:00|9623.3|9611.3|9621|9609|9623.4|9611.4|9621|9609|0
1699998600000|2023-11-14 21:50:00|9621.6|9609.6|9622.2|9610.2|9623|9611|9621.6|9609.6|0
1699998900000|2023-11-14 21:55:00|9622.6|9610.6|9621.6|9609.6|9622.6|9610.6|9621.4|9609.4|0
1699999200000|2023-11-14 22:00:00|9621.4|9609.4|9621.2|9609.2|9622.4|9610.4|9621.2|9609.2|0
1699999500000|2023-11-14 22:05:00|9621|9609|9621.6|9609.6|9622.6|9610.6|9620.6|9608.6|0
1699999800000|2023-11-14 22:10:00|9621.8|9609.8|9620.8|9608.8|9622|9610|9620.6|9608.6|0
1700000100000|2023-11-14 22:15:00|9621.6|9609.6|9623|9611|9623|9611|9621.6|9609.6|0
1700000400000|2023-11-14 22:20:00|9623.2|9611.2|9623|9611|9623.2|9611.2|9623|9611|0
1700000700000|2023-11-14 22:25:00|9623.2|9611.2|9623|9611|9623.6|9611.6|9623|9611|0
1700001000000|2023-11-14 22:30:00|9622.8|9610.8|9622.6|9610.6|9623|9611|9622.6|9610.6|0
1700001300000|2023-11-14 22:35:00|9623|9611|9623.4|9611.4|9623.4|9611.4|9622.8|9610.8|0
1700001600000|2023-11-14 22:40:00|9623.6|9611.6|9623.6|9611.6|9623.6|9611.6|9623.6|9611.6|0
1700001900000|2023-11-14 22:45:00|9623.8|9611.8|9623.8|9611.8|9623.8|9611.8|9623.6|9611.6|0
1700002200000|2023-11-14 22:50:00|9623.6|9611.6|9623.6|9611.6|9624.2|9612.2|9623.4|9611.4|0
1700002500000|2023-11-14 22:55:00|9624|9612|9623.8|9611.8|9624.2|9612.2|9623.4|9611.4|0
1700002800000|2023-11-14 23:00:00|9624.4|9612.4|9628|9616|9628.9|9616.9|9623|9611|0
1700003100000|2023-11-14 23:05:00|9627.7|9615.7|9628|9616|9628.9|9616.9|9627.4|9615.4|0
1700003400000|2023-11-14 23:10:00|9628.1|9616.1|9628.5|9616.5|9628.9|9616.9|9628|9616|0
1700003700000|2023-11-14 23:15:00|9628.9|9616.9|9628.5|9616.5|9629.5|9617.5|9627.4|9615.4|0
1700004000000|2023-11-14 23:20:00|9628.4|9616.4|9628|9616|9628.9|9616.9|9627.4|9615.4|0
1700004300000|2023-11-14 23:25:00|9627.4|9615.4|9628.5|9616.5|9628.9|9616.9|9627.4|9615.4|0
1700004600000|2023-11-14 23:30:00|9628.7|9616.7|9627.4|9615.4|9628.9|9616.9|9627|9615|0
1700004900000|2023-11-14 23:35:00|9627.5|9615.5|9629.5|9617.5|9629.5|9617.5|9627.5|9615.5|0
1700005200000|2023-11-14 23:40:00|9629.4|9617.4|9629.9|9617.9|9631.3|9619.3|9628.9|9616.9|0
1700005500000|2023-11-14 23:45:00|9629.8|9617.8|9626.6|9614.6|9629.9|9617.9|9626.6|9614.6|0
1700005800000|2023-11-14 23:50:00|9626.2|9614.2|9626.6|9614.6|9628|9616|9625.6|9613.6|0
1700006100000|2023-11-14 23:55:00|9626|9614|9625.6|9613.6|9626.6|9614.6|9624.6|9612.6|0
1700006400000|2023-11-15 00:00:00|9626|9614|9624.6|9612.6|9627|9615|9624.2|9612.2|0
1700006700000|2023-11-15 00:05:00|9624.2|9612.2|9624.6|9612.6|9625|9613|9623.6|9611.6|0
1700007000000|2023-11-15 00:10:00|9624.2|9612.2|9621.8|9609.8|9624.4|9612.4|9621.8|9609.8|0
1700007300000|2023-11-15 00:15:00|9622.2|9610.2|9627|9615|9627|9615|9620.4|9608.4|0
1700007600000|2023-11-15 00:20:00|9627.1|9615.1|9627|9615|9629|9617|9627|9615|0
1700007900000|2023-11-15 00:25:00|9627.1|9615.1|9629|9617|9629|9617|9627|9615|0
1700008200000|2023-11-15 00:30:00|9627.1|9615.1|9625.1|9613.1|9629|9617|9625.1|9613.1|0
1700008800000|2023-11-15 00:40:00|9623.1|9611.1|9623.1|9611.1|9623.1|9611.1|9623.1|9611.1|0
1700009100000|2023-11-15 00:45:00|9621.1|9609.1|9621.2|9609.2|9621.2|9609.2|9621.1|9609.1|0
1700009400000|2023-11-15 00:50:00|9623.2|9611.2|9623.2|9611.2|9625.1|9613.1|9623.2|9611.2|0
1700009700000|2023-11-15 00:55:00|9621.2|9609.2|9621.2|9609.2|9621.2|9609.2|9621.2|9609.2|0
1700010000000|2023-11-15 01:00:00|9621.3|9609.3|9621.2|9609.2|9623.2|9611.2|9621.2|9609.2|0
1700010300000|2023-11-15 01:05:00|9621.3|9609.3|9623.2|9611.2|9623.2|9611.2|9621.3|9609.3|0
1700010600000|2023-11-15 01:10:00|9623.3|9611.3|9623.3|9611.3|9623.3|9611.3|9623.2|9611.2|0
1700010900000|2023-11-15 01:15:00|9625.2|9613.2|9623.2|9611.2|9625.2|9613.2|9623.2|9611.2|0
1700011200000|2023-11-15 01:20:00|9621.2|9609.2|9621.2|9609.2|9623.2|9611.2|9619.2|9607.2|0
1700011500000|2023-11-15 01:25:00|9619.3|9607.3|9619.3|9607.3|9621.2|9609.2|9619.2|9607.2|0
1700011800000|2023-11-15 01:30:00|9621.2|9609.2|9615.3|9603.3|9621.2|9609.2|9615.3|9603.3|0
1700012100000|2023-11-15 01:35:00|9617.2|9605.2|9619.2|9607.2|9619.3|9607.3|9615.3|9603.3|0
1700012400000|2023-11-15 01:40:00|9619.3|9607.3|9621.3|9609.3|9623.3|9611.3|9619.3|9607.3|0
1700012700000|2023-11-15 01:45:00|9623.3|9611.3|9623.3|9611.3|9623.3|9611.3|9621.3|9609.3|0
1700013000000|2023-11-15 01:50:00|9621.3|9609.3|9619.3|9607.3|9621.3|9609.3|9619.3|9607.3|0
1700013300000|2023-11-15 01:55:00|9619.4|9607.4|9621.3|9609.3|9621.3|9609.3|9619.4|9607.4|0
1700013600000|2023-11-15 02:00:00|9623.3|9611.3|9619.3|9607.3|9625.3|9613.3|9619.3|9607.3|0
1700013900000|2023-11-15 02:05:00|9619.4|9607.4|9620.3|9608.3|9621.3|9609.3|9619.3|9607.3|0
1700014200000|2023-11-15 02:10:00|9621.3|9609.3|9621.3|9609.3|9623.3|9611.3|9619.3|9607.3|0
1700014500000|2023-11-15 02:15:00|9621.4|9609.4|9623.3|9611.3|9623.3|9611.3|9621.3|9609.3|0
1700014800000|2023-11-15 02:20:00|9621.4|9609.4|9623.3|9611.3|9623.3|9611.3|9621.3|9609.3|0
1700015100000|2023-11-15 02:25:00|9623.4|9611.4|9623.3|9611.3|9623.4|9611.4|9622.3|9610.3|0
1700015400000|2023-11-15 02:30:00|9623.4|9611.4|9625.3|9613.3|9625.3|9613.3|9623.4|9611.4|0
1700015700000|2023-11-15 02:35:00|9626.3|9614.3|9627.3|9615.3|9627.3|9615.3|9626.3|9614.3|0
1700016000000|2023-11-15 02:40:00|9627.4|9615.4|9629.3|9617.3|9629.3|9617.3|9627.4|9615.4|0
1700016300000|2023-11-15 02:45:00|9631.3|9619.3|9631.3|9619.3|9631.3|9619.3|9629.3|9617.3|0
1700016600000|2023-11-15 02:50:00|9629.4|9617.4|9631.3|9619.3|9631.3|9619.3|9629.3|9617.3|0
1700016900000|2023-11-15 02:55:00|9631.4|9619.4|9631.4|9619.4|9631.4|9619.4|9631.4|9619.4|0
1700017200000|2023-11-15 03:00:00|9630.4|9618.4|9631.4|9619.4|9631.4|9619.4|9629.4|9617.4|0
1700018100000|2023-11-15 03:15:00|9631.5|9619.5|9631.3|9619.3|9631.5|9619.5|9631.3|9619.3|0
1700018400000|2023-11-15 03:20:00|9631.4|9619.4|9627.4|9615.4|9631.4|9619.4|9627.4|9615.4|0
1700019000000|2023-11-15 03:30:00|9625.4|9613.4|9623.5|9611.5|9625.4|9613.4|9623.5|9611.5|0
1700019300000|2023-11-15 03:35:00|9625.4|9613.4|9625.4|9613.4|9625.4|9613.4|9623.5|9611.5|0
1700019600000|2023-11-15 03:40:00|9625.5|9613.5|9625.4|9613.4|9625.5|9613.5|9625.4|9613.4|0
1700019900000|2023-11-15 03:45:00|9625.5|9613.5|9625.4|9613.4|9625.5|9613.5|9625.4|9613.4|0
1700020200000|2023-11-15 03:50:00|9625.5|9613.5|9625.5|9613.5|9625.5|9613.5|9625.4|9613.4|0
1700020500000|2023-11-15 03:55:00|9627.4|9615.4|9629.4|9617.4|9629.4|9617.4|9627.4|9615.4|0
1700020800000|2023-11-15 04:00:00|9628.4|9616.4|9627.4|9615.4|9628.4|9616.4|9627.4|9615.4|0
1700021100000|2023-11-15 04:05:00|9629.4|9617.4|9629.4|9617.4|9629.4|9617.4|9629.4|9617.4|0
1700021700000|2023-11-15 04:15:00|9627.5|9615.5|9627.5|9615.5|9627.5|9615.5|9627.5|9615.5|0
1700022000000|2023-11-15 04:20:00|9627.4|9615.4|9627.4|9615.4|9627.5|9615.5|9627.4|9615.4|0
1700022600000|2023-11-15 04:30:00|9627.5|9615.5|9629.4|9617.4|9629.4|9617.4|9627.5|9615.5|0
1700022900000|2023-11-15 04:35:00|9627.4|9615.4|9627.4|9615.4|9627.4|9615.4|9627.4|9615.4|0
1700023800000|2023-11-15 04:50:00|9627.3|9615.3|9627.3|9615.3|9627.3|9615.3|9627.2|9615.2|0
1700024100000|2023-11-15 04:55:00|9627.2|9615.2|9627.2|9615.2|9627.2|9615.2|9627.2|9615.2|0
1700024400000|2023-11-15 05:00:00|9625.3|9613.3|9625.3|9613.3|9625.3|9613.3|9623.3|9611.3|0
1700024700000|2023-11-15 05:05:00|9623.4|9611.4|9623.3|9611.3|9625.3|9613.3|9623.3|9611.3|0
1700025000000|2023-11-15 05:10:00|9623.4|9611.4|9625.3|9613.3|9625.3|9613.3|9623.4|9611.4|0
1700025300000|2023-11-15 05:15:00|9626.3|9614.3|9625.4|9613.4|9627.3|9615.3|9625.3|9613.3|0
1700025600000|2023-11-15 05:20:00|9625.3|9613.3|9627.3|9615.3|9627.3|9615.3|9625.3|9613.3|0
1700025900000|2023-11-15 05:25:00|9625.4|9613.4|9637.5|9625.5|9638.5|9626.5|9625.4|9613.4|0
1700026200000|2023-11-15 05:30:00|9637.4|9625.4|9637.5|9625.5|9637.5|9625.5|9635.5|9623.5|0
1700026500000|2023-11-15 05:35:00|9639.4|9627.4|9641.4|9629.4|9641.4|9629.4|9639.4|9627.4|0
1700026800000|2023-11-15 05:40:00|9639.4|9627.4|9639.4|9627.4|9639.4|9627.4|9637.4|9625.4|0
1700027100000|2023-11-15 05:45:00|9641.4|9629.4|9641.4|9629.4|9641.4|9629.4|9639.4|9627.4|0
1700027400000|2023-11-15 05:50:00|9641.3|9629.3|9639.3|9627.3|9641.3|9629.3|9639.3|9627.3|0
1700027700000|2023-11-15 05:55:00|9637.4|9625.4|9635.4|9623.4|9638.4|9626.4|9635.4|9623.4|0
1700028000000|2023-11-15 06:00:00|9633.5|9621.5|9635.4|9623.4|9635.4|9623.4|9633.4|9621.4|0
1700028300000|2023-11-15 06:05:00|9637.4|9625.4|9635.4|9623.4|9637.4|9625.4|9635.4|9623.4|0
1700028600000|2023-11-15 06:10:00|9635.3|9623.3|9635.4|9623.4|9635.4|9623.4|9635.3|9623.3|0
1700029200000|2023-11-15 06:20:00|9637.4|9625.4|9635.4|9623.4|9637.4|9625.4|9635.4|9623.4|0
1700029500000|2023-11-15 06:25:00|9637.3|9625.3|9639.3|9627.3|9639.3|9627.3|9637.3|9625.3|0
1700029800000|2023-11-15 06:30:00|9641.2|9629.2|9641.2|9629.2|9643.2|9631.2|9641.2|9629.2|0
1700030100000|2023-11-15 06:35:00|9642.2|9630.2|9643.3|9631.3|9645.2|9633.2|9641.2|9629.2|0
1700030400000|2023-11-15 06:40:00|9641.4|9629.4|9643.3|9631.3|9643.3|9631.3|9641.3|9629.3|0
1700030700000|2023-11-15 06:45:00|9643.4|9631.4|9643.2|9631.2|9645.4|9633.4|9643.2|9631.2|0
1700031000000|2023-11-15 06:50:00|9643.3|9631.3|9647.2|9635.2|9649.2|9637.2|9643.2|9631.2|0
1700031300000|2023-11-15 06:55:00|9646.2|9634.2|9645.2|9633.2|9647.2|9635.2|9641.3|9629.3|0
1700031600000|2023-11-15 07:00:00|9643.3|9631.3|9639.4|9634.4|9649.2|9639.4|9635.4|9630.4|81
1700031900000|2023-11-15 07:05:00|9638.9|9633.9|9634.9|9629.9|9638.9|9633.9|9634.4|9629.4|12
1700032200000|2023-11-15 07:10:00|9635.4|9630.4|9637.4|9632.4|9641.9|9636.9|9635.4|9630.4|44
1700032500000|2023-11-15 07:15:00|9638.4|9633.4|9641.4|9636.4|9643.9|9638.9|9636.9|9631.9|35
1700032800000|2023-11-15 07:20:00|9640.9|9635.9|9639.4|9634.4|9641.4|9636.4|9638.4|9633.4|83
1700033100000|2023-11-15 07:25:00|9638.9|9633.9|9641.4|9636.4|9641.4|9636.4|9638.9|9633.9|16
1700033400000|2023-11-15 07:30:00|9640.9|9635.9|9640.9|9635.9|9641.9|9636.9|9640.4|9635.4|51
1700033700000|2023-11-15 07:35:00|9643.4|9638.4|9648.4|9643.4|9648.4|9643.4|9642.9|9637.9|248
1700034000000|2023-11-15 07:40:00|9644.4|9639.4|9638.9|9633.9|9644.4|9639.4|9632.4|9627.4|77
1700034300000|2023-11-15 07:45:00|9639.4|9634.4|9641.4|9636.4|9647.4|9642.4|9637.9|9632.9|58
1700034600000|2023-11-15 07:50:00|9641.9|9636.9|9639.9|9634.9|9641.9|9636.9|9639.4|9634.4|10
1700034900000|2023-11-15 07:55:00|9639.4|9634.4|9629.9|9624.9|9641.9|9636.9|9628.4|9623.4|97
1700035200000|2023-11-15 08:00:00|9638.4|9633.4|9650.4|9645.4|9650.4|9645.4|9631.4|9626.4|1091
1700035500000|2023-11-15 08:05:00|9650.9|9645.9|9650.9|9645.9|9661.4|9656.4|9648.9|9643.9|868
1700035800000|2023-11-15 08:10:00|9650.4|9645.4|9660.4|9655.4|9661.9|9656.9|9639.9|9634.9|296
1700036100000|2023-11-15 08:15:00|9660.9|9655.9|9672.4|9667.4|9677.4|9672.4|9660.4|9655.4|846
1700036400000|2023-11-15 08:20:00|9671.4|9666.4|9647.4|9642.4|9671.4|9666.4|9644.4|9639.4|362
1700036700000|2023-11-15 08:25:00|9647.9|9642.9|9642.4|9637.4|9649.4|9644.4|9638.4|9633.4|232
1700037000000|2023-11-15 08:30:00|9642.9|9637.9|9641.9|9636.9|9643.9|9638.9|9630.4|9625.4|328
1700037300000|2023-11-15 08:35:00|9641.4|9636.4|9642.9|9637.9|9647.4|9642.4|9639.4|9634.4|299
1700037600000|2023-11-15 08:40:00|9644.1|9639.1|9645.6|9640.6|9651.6|9646.6|9641.6|9636.6|127
1700037900000|2023-11-15 08:45:00|9645.1|9640.1|9642.6|9637.6|9646.6|9641.6|9639.1|9634.1|142
1700038200000|2023-11-15 08:50:00|9643.6|9638.6|9647.6|9642.6|9649.6|9644.6|9642.1|9637.1|125
1700038500000|2023-11-15 08:55:00|9648.1|9643.1|9649.6|9644.6|9649.6|9644.6|9641.1|9636.1|848
1700038800000|2023-11-15 09:00:00|9650.6|9645.6|9651.1|9646.1|9656.6|9651.6|9647.1|9642.1|157
1700039100000|2023-11-15 09:05:00|9651.6|9646.6|9641.6|9636.6|9651.6|9646.6|9641.6|9636.6|95
1700039400000|2023-11-15 09:10:00|9642.1|9637.1|9623.6|9618.6|9642.6|9637.6|9623.6|9618.6|163
1700039700000|2023-11-15 09:15:00|9624.1|9619.1|9618.6|9613.6|9626.6|9621.6|9617.1|9612.1|157
1700040000000|2023-11-15 09:20:00|9618.1|9613.1|9626.6|9621.6|9628.1|9623.1|9616.1|9611.1|164
1700040300000|2023-11-15 09:25:00|9626.1|9621.1|9619.6|9614.6|9628.1|9623.1|9614.6|9609.6|132
1700040600000|2023-11-15 09:30:00|9620.1|9615.1|9617.6|9612.6|9626.1|9621.1|9615.6|9610.6|96
1700040900000|2023-11-15 09:35:00|9617.1|9612.1|9617.6|9612.6|9621.1|9616.1|9614.6|9609.6|137
1700041200000|2023-11-15 09:40:00|9617.1|9612.1|9608.1|9603.1|9618.6|9613.6|9607.6|9602.6|326
1700041500000|2023-11-15 09:45:00|9608.6|9603.6|9608.6|9603.6|9618.1|9613.1|9607.6|9602.6|179
1700041800000|2023-11-15 09:50:00|9609.1|9604.1|9609.1|9604.1|9610.6|9605.6|9608.1|9603.1|427
1700042100000|2023-11-15 09:55:00|9608.6|9603.6|9613.6|9608.6|9615.6|9610.6|9608.1|9603.1|262
1700042400000|2023-11-15 10:00:00|9614.1|9609.1|9617.6|9612.6|9618.1|9613.1|9611.6|9606.6|139
1700042700000|2023-11-15 10:05:00|9618.1|9613.1|9622.6|9617.6|9622.6|9617.6|9616.1|9611.1|98
1700043000000|2023-11-15 10:10:00|9622.1|9617.1|9618.6|9613.6|9626.1|9621.1|9616.6|9611.6|105
1700043300000|2023-11-15 10:15:00|9618.1|9613.1|9628.6|9623.6|9629.6|9624.6|9617.6|9612.6|119
1700043600000|2023-11-15 10:20:00|9629.1|9624.1|9630.6|9625.6|9636.1|9631.1|9627.6|9622.6|318
1700043900000|2023-11-15 10:25:00|9631.1|9626.1|9632.1|9627.1|9635.1|9630.1|9630.1|9625.1|79
1700044200000|2023-11-15 10:30:00|9632.6|9627.6|9633.1|9628.1|9636.1|9631.1|9628.6|9623.6|151
1700044500000|2023-11-15 10:35:00|9633.6|9628.6|9641.6|9636.6|9642.1|9637.1|9631.6|9626.6|99
1700044800000|2023-11-15 10:40:00|9641.1|9636.1|9642.1|9637.1|9644.6|9639.6|9637.6|9632.6|109
1700045100000|2023-11-15 10:45:00|9641.6|9636.6|9641.1|9636.1|9644.6|9639.6|9640.6|9635.6|148
1700045400000|2023-11-15 10:50:00|9641.6|9636.6|9641.6|9636.6|9642.6|9637.6|9638.1|9633.1|61
1700045700000|2023-11-15 10:55:00|9642.1|9637.1|9635.1|9630.1|9642.6|9637.6|9632.6|9627.6|74
1700046000000|2023-11-15 11:00:00|9635.6|9630.6|9630.1|9625.1|9638.1|9633.1|9630.1|9625.1|224
1700046300000|2023-11-15 11:05:00|9629.6|9624.6|9632.1|9627.1|9633.6|9628.6|9623.6|9618.6|116
1700046600000|2023-11-15 11:10:00|9631.6|9626.6|9631.6|9626.6|9634.6|9629.6|9629.1|9624.1|114
1700046900000|2023-11-15 11:15:00|9631.1|9626.1|9636.6|9631.6|9636.6|9631.6|9629.1|9624.1|49
1700047200000|2023-11-15 11:20:00|9636.1|9631.1|9634.6|9629.6|9639.1|9634.1|9634.6|9629.6|17
1700047500000|2023-11-15 11:25:00|9636.1|9631.1|9642.6|9637.6|9642.6|9637.6|9634.6|9629.6|89
1700047800000|2023-11-15 11:30:00|9642.1|9637.1|9653.6|9648.6|9657.1|9652.1|9641.6|9636.6|32
1700048100000|2023-11-15 11:35:00|9654.1|9649.1|9647.1|9642.1|9655.1|9650.1|9647.1|9642.1|50
1700048400000|2023-11-15 11:40:00|9647.6|9642.6|9656.1|9651.1|9656.1|9651.1|9647.6|9642.6|35
1700048700000|2023-11-15 11:45:00|9656.6|9651.6|9656.6|9651.6|9657.6|9652.6|9653.6|9648.6|78
1700049000000|2023-11-15 11:50:00|9657.1|9652.1|9661.6|9656.6|9662.1|9657.1|9654.6|9649.6|41
1700049300000|2023-11-15 11:55:00|9661.1|9656.1|9665.6|9660.6|9666.6|9661.6|9659.6|9654.6|86
1700049600000|2023-11-15 12:00:00|9666.1|9661.1|9667.6|9662.6|9668.6|9663.6|9663.6|9658.6|190
1700049900000|2023-11-15 12:05:00|9667.1|9662.1|9660.1|9655.1|9667.6|9662.6|9659.6|9654.6|228
1700050200000|2023-11-15 12:10:00|9660.6|9655.6|9669.1|9664.1|9669.6|9664.6|9660.1|9655.1|85
1700050500000|2023-11-15 12:15:00|9668.6|9663.6|9665.6|9660.6|9669.1|9664.1|9663.1|9658.1|57
1700050800000|2023-11-15 12:20:00|9666.1|9661.1|9666.1|9661.1|9668.1|9663.1|9657.6|9652.6|374
1700051100000|2023-11-15 12:25:00|9666.6|9661.6|9672.6|9667.6|9675.1|9670.1|9666.1|9661.1|104
1700051400000|2023-11-15 12:30:00|9673.1|9668.1|9678.6|9673.6|9681.6|9676.6|9673.1|9668.1|60
1700051700000|2023-11-15 12:35:00|9678.1|9673.1|9672.6|9667.6|9678.6|9673.6|9670.1|9665.1|90
1700052000000|2023-11-15 12:40:00|9672.7|9667.7|9669.2|9664.2|9673.7|9668.7|9667.2|9662.2|82
1700052300000|2023-11-15 12:45:00|9669.7|9664.7|9665.2|9660.2|9669.7|9664.7|9664.2|9659.2|44
1700052600000|2023-11-15 12:50:00|9665.7|9660.7|9667.2|9662.2|9671.7|9666.7|9664.2|9659.2|37
1700052900000|2023-11-15 12:55:00|9666.7|9661.7|9670.7|9665.7|9673.2|9668.2|9665.2|9660.2|85
1700053200000|2023-11-15 13:00:00|9671.2|9666.2|9676.7|9671.7|9677.7|9672.7|9668.7|9663.7|65
1700053500000|2023-11-15 13:05:00|9677.2|9672.2|9685.7|9680.7|9687.7|9682.7|9675.7|9670.7|83
1700053800000|2023-11-15 13:10:00|9685.2|9680.2|9678.7|9673.7|9685.7|9680.7|9673.7|9668.7|24
1700054100000|2023-11-15 13:15:00|9679.2|9674.2|9680.2|9675.2|9682.2|9677.2|9675.7|9670.7|274
1700054400000|2023-11-15 13:20:00|9680.7|9675.7|9676.7|9671.7|9680.7|9675.7|9676.2|9671.2|120
1700054700000|2023-11-15 13:25:00|9676.2|9671.2|9678.7|9673.7|9681.2|9676.2|9675.7|9670.7|122
1700055000000|2023-11-15 13:30:00|9679.2|9674.2|9665.7|9660.7|9684.2|9679.2|9663.2|9658.2|77
1700055300000|2023-11-15 13:35:00|9665.2|9660.2|9654.7|9649.7|9666.7|9661.7|9652.2|9647.2|101
1700055600000|2023-11-15 13:40:00|9655.2|9650.2|9648.7|9643.7|9663.7|9658.7|9646.2|9641.2|40
1700055900000|2023-11-15 13:45:00|9649.2|9644.2|9659.7|9654.7|9660.2|9655.2|9646.2|9641.2|95
1700056200000|2023-11-15 13:50:00|9660.2|9655.2|9656.2|9651.2|9661.2|9656.2|9652.2|9647.2|61
1700056500000|2023-11-15 13:55:00|9656.7|9651.7|9649.7|9644.7|9656.7|9651.7|9648.7|9643.7|116
1700056800000|2023-11-15 14:00:00|9650.2|9645.2|9643.7|9638.7|9653.7|9648.7|9643.7|9638.7|145
1700057100000|2023-11-15 14:05:00|9644.2|9639.2|9639.7|9634.7|9644.2|9639.2|9639.2|9634.2|63
1700057400000|2023-11-15 14:10:00|9637.7|9632.7|9634.7|9629.7|9638.7|9633.7|9632.7|9627.7|118
1700057700000|2023-11-15 14:15:00|9635.2|9630.2|9641.7|9636.7|9641.7|9636.7|9634.2|9629.2|143
1700058000000|2023-11-15 14:20:00|9641.2|9636.2|9638.2|9633.2|9641.2|9636.2|9637.7|9632.7|97
1700058300000|2023-11-15 14:25:00|9637.7|9632.7|9639.7|9634.7|9643.2|9638.2|9637.2|9632.2|45
1700058600000|2023-11-15 14:30:00|9640.2|9635.2|9656.7|9651.7|9656.7|9651.7|9640.2|9635.2|113
1700058900000|2023-11-15 14:35:00|9656.2|9651.2|9653.7|9648.7|9659.7|9654.7|9650.7|9645.7|73
1700059200000|2023-11-15 14:40:00|9654.2|9649.2|9645.7|9640.7|9657.7|9652.7|9642.7|9637.7|204
1700059500000|2023-11-15 14:45:00|9645.2|9640.2|9653.2|9648.2|9657.7|9652.7|9644.7|9639.7|81
1700059800000|2023-11-15 14:50:00|9653.7|9648.7|9652.7|9647.7|9657.2|9652.2|9645.2|9640.2|130
1700060100000|2023-11-15 14:55:00|9653.2|9648.2|9652.2|9647.2|9655.2|9650.2|9645.7|9640.7|133
1700060400000|2023-11-15 15:00:00|9652.7|9647.7|9664.7|9659.7|9664.7|9659.7|9649.7|9644.7|52
1700060700000|2023-11-15 15:05:00|9664.2|9659.2|9671.2|9666.2|9671.7|9666.7|9661.7|9656.7|198
1700061000000|2023-11-15 15:10:00|9671|9666|9665.5|9660.5|9673|9668|9662|9657|101
1700061300000|2023-11-15 15:15:00|9666|9661|9665.5|9660.5|9667|9662|9662|9657|39
1700061600000|2023-11-15 15:20:00|9665|9660|9662.5|9657.5|9665.5|9660.5|9660.5|9655.5|71
1700061900000|2023-11-15 15:25:00|9662|9657|9653|9648|9662.5|9657.5|9653|9648|50
1700062200000|2023-11-15 15:30:00|9654|9649|9653.5|9648.5|9656.5|9651.5|9649|9644|104
1700062500000|2023-11-15 15:35:00|9654.5|9649.5|9652|9647|9654.5|9649.5|9648.5|9643.5|138
1700062800000|2023-11-15 15:40:00|9652.5|9647.5|9649.5|9644.5|9654|9649|9647.5|9642.5|93
1700063100000|2023-11-15 15:45:00|9650.5|9645.5|9654|9649|9654|9649|9650.5|9645.5|42
1700063400000|2023-11-15 15:50:00|9654.5|9649.5|9652.5|9647.5|9656.5|9651.5|9651.5|9646.5|432
1700063700000|2023-11-15 15:55:00|9652|9647|9647.5|9642.5|9654.5|9649.5|9646.5|9641.5|27
1700064000000|2023-11-15 16:00:00|9648|9643|9649.5|9644.5|9650|9645|9645.5|9640.5|73
1700064300000|2023-11-15 16:05:00|9649|9644|9644.5|9639.5|9649.5|9644.5|9643|9638|92
1700064600000|2023-11-15 16:10:00|9645|9640|9646|9641|9649|9644|9645|9640|90
1700064900000|2023-11-15 16:15:00|9646.5|9641.5|9644.5|9639.5|9648|9643|9641|9636|28
1700065200000|2023-11-15 16:20:00|9645|9640|9645.5|9640.5|9648.5|9643.5|9643.5|9638.5|178
1700065500000|2023-11-15 16:25:00|9646|9641|9645.5|9640.5|9648|9643|9642.5|9637.5|343
1700065800000|2023-11-15 16:30:00|9646.5|9639.5|9645.5|9638.5|9652.5|9646.5|9644.5|9637.5|173
1700066100000|2023-11-15 16:35:00|9644.5|9637.5|9641.5|9634.5|9644.5|9639.5|9636.5|9628.5|37
1700066400000|2023-11-15 16:40:00|9640.5|9633.5|9637.5|9629.5|9641.5|9635.5|9636.5|9629.5|11
1700066700000|2023-11-15 16:45:00|9638.5|9630.5|9643.5|9635.5|9643.5|9636.5|9638.5|9630.5|14
1700067000000|2023-11-15 16:50:00|9642.5|9634.5|9640.5|9632.5|9643.5|9635.5|9639.5|9631.5|79
1700067300000|2023-11-15 16:55:00|9639.5|9633.5|9640.5|9632.5|9642.5|9633.5|9638.5|9631.5|14
1700067600000|2023-11-15 17:00:00|9642.5|9633.5|9642.5|9633.5|9644.5|9635.5|9639.5|9632.5|3
1700067900000|2023-11-15 17:05:00|9641.5|9634.5|9642.5|9634.5|9645.5|9637.5|9641.5|9634.5|0
1700068200000|2023-11-15 17:10:00|9641.5|9633.5|9640.5|9632.5|9641.5|9633.5|9636.5|9629.5|2
1700068500000|2023-11-15 17:15:00|9639.5|9631.5|9642.5|9634.5|9643.5|9635.5|9638.5|9631.5|2
1700068800000|2023-11-15 17:20:00|9641.5|9635.5|9641.5|9634.5|9643.5|9635.5|9640.5|9633.5|1
1700069100000|2023-11-15 17:25:00|9642.5|9635.5|9642.5|9635.5|9645.5|9637.5|9641.5|9634.5|1
1700069400000|2023-11-15 17:30:00|9641.5|9634.5|9642.5|9636.5|9643.5|9636.5|9640.5|9633.5|2
1700069700000|2023-11-15 17:35:00|9641.5|9635.5|9642.5|9635.5|9644.5|9636.5|9641.5|9634.5|5
1700070000000|2023-11-15 17:40:00|9641.5|9634.5|9639.5|9632.5|9642.5|9635.5|9636.5|9629.5|0
1700070300000|2023-11-15 17:45:00|9638.5|9631.5|9640.5|9633.5|9641.5|9634.5|9638.5|9631.5|1
1700070600000|2023-11-15 17:50:00|9639.5|9632.5|9640.5|9633.5|9641.5|9633.5|9637.5|9631.5|5
1700070900000|2023-11-15 17:55:00|9639.5|9632.5|9639.5|9632.5|9641.5|9634.5|9637.5|9631.5|6
1700071200000|2023-11-15 18:00:00|9638.5|9631.5|9637.5|9630.5|9639.5|9632.5|9636.5|9628.5|4
1700071500000|2023-11-15 18:05:00|9636.5|9629.5|9633.5|9625.5|9637.5|9629.5|9631.5|9622.5|5
1700071800000|2023-11-15 18:10:00|9632.5|9624.5|9629.5|9620.5|9632.5|9624.5|9629.5|9620.5|11
1700072100000|2023-11-15 18:15:00|9628.5|9619.5|9630.5|9621.5|9630.5|9621.5|9627.5|9619.5|0
1700072400000|2023-11-15 18:20:00|9631.5|9622.5|9633.5|9626.5|9633.5|9626.5|9631.5|9622.5|1
1700072700000|2023-11-15 18:25:00|9632.5|9625.5|9632.5|9626.5|9632.5|9627.5|9632.5|9625.5|2
1700073000000|2023-11-15 18:30:00|9636.5|9627.5|9637.5|9628.5|9638.5|9628.5|9636.5|9627.5|7
1700073300000|2023-11-15 18:35:00|9636.5||9638.5||9638.5||9636.5||0
1700073600000|2023-11-15 18:40:00|9639.5|9629.5|9636.5|9629.5|9640.5|9631.5|9635.5|9629.5|3
1700073900000|2023-11-15 18:45:00|9635.5|9628.5|9636.5|9628.5|9638.5|9628.5|9635.5|9628.5|2
1700074200000|2023-11-15 18:50:00|9635.5|9627.5|9633.5|9626.5|9635.5|9627.5|9633.5|9626.5|6
1700074500000|2023-11-15 18:55:00|9634.5|9627.5|9636.6|9624.6|9636.6|9627.5|9632.5|9624.6|2
1700074800000|2023-11-15 19:00:00|9638.5|9626.5|9640.5|9628.5|9640.6|9628.6|9636.6|9624.6|0
1700075100000|2023-11-15 19:05:00|9640.6|9628.6|9640.5|9628.5|9642.5|9630.5|9640.5|9628.5|0
1700075400000|2023-11-15 19:10:00|9640.6|9628.6|9640.5|9628.5|9640.6|9628.6|9640.5|9628.5|0
1700075700000|2023-11-15 19:15:00|9640.4|9628.4|9638.3|9626.3|9640.5|9628.5|9636.3|9624.3|0
1700076000000|2023-11-15 19:20:00|9636.3|9624.3|9636.4|9624.4|9636.5|9624.5|9634.2|9622.2|0
1700076300000|2023-11-15 19:25:00|9636.5|9624.5|9642.5|9630.5|9642.5|9630.5|9636.4|9624.4|0
1700076600000|2023-11-15 19:30:00|9642.6|9630.6|9642.6|9630.6|9642.6|9630.6|9640.5|9628.5|0
1700076900000|2023-11-15 19:35:00|9642.5|9630.5|9642.6|9630.6|9642.6|9630.6|9642.5|9630.5|0
1700077200000|2023-11-15 19:40:00|9642.7|9630.7|9640.6|9628.6|9644.6|9632.6|9638.5|9626.5|0
1700077500000|2023-11-15 19:45:00|9640.5|9628.5|9636.5|9624.5|9640.6|9628.6|9636.4|9624.4|0
1700077800000|2023-11-15 19:50:00|9636.4|9624.4|9636.4|9624.4|9638.5|9626.5|9634.4|9622.4|0
1700078100000|2023-11-15 19:55:00|9636.5|9624.5|9638.5|9626.5|9638.6|9626.6|9636.4|9624.4|0
1700078400000|2023-11-15 20:00:00|9638.4|9626.4|9638.4|9626.4|9640.5|9628.5|9636.5|9624.5|0
1700078700000|2023-11-15 20:05:00|9638.5|9626.5|9634.4|9622.4|9640.4|9628.4|9634.4|9622.4|0
1700079000000|2023-11-15 20:10:00|9636.4|9624.4|9638.5|9626.5|9638.5|9626.5|9634.4|9622.4|0
1700079300000|2023-11-15 20:15:00|9637.5|9625.5|9638.5|9626.5|9638.6|9626.6|9636.4|9624.4|0
1700079600000|2023-11-15 20:20:00|9638.4|9626.4|9636.4|9624.4|9638.5|9626.5|9634.4|9622.4|0
1700079900000|2023-11-15 20:25:00|9635.4|9623.4|9638.4|9626.4|9638.4|9626.4|9634.3|9622.3|0
1700080200000|2023-11-15 20:30:00|9638.5|9626.5|9638.6|9626.6|9640.5|9628.5|9638.4|9626.4|0
1700080500000|2023-11-15 20:35:00|9638.5|9626.5|9638.6|9626.6|9640.6|9628.6|9636.6|9624.6|0
1700080800000|2023-11-15 20:40:00|9638.5|9626.5|9636.5|9624.5|9638.6|9626.6|9636.5|9624.5|0
1700081100000|2023-11-15 20:45:00|9636.4|9624.4|9632.3|9620.3|9638.4|9626.4|9632.2|9620.2|0
1700081400000|2023-11-15 20:50:00|9632.2|9620.2|9630.5|9618.5|9634.3|9622.3|9628.5|9616.5|0
1700081700000|2023-11-15 20:55:00|9630.4|9618.4|9634.7|9622.7|9634.7|9622.7|9630.4|9618.4|0
1700082000000|2023-11-15 21:00:00|9633.1|9621.1|9626.5|9614.5|9633.1|9621.1|9625.5|9613.5|0
1700082300000|2023-11-15 21:05:00|9626.1|9614.1|9622.6|9610.6|9626.1|9614.1|9620.2|9608.2|0
1700082600000|2023-11-15 21:10:00|9622|9610|9619.2|9607.2|9623|9611|9618.8|9606.8|0
1700082900000|2023-11-15 21:15:00|9619.6|9607.6|9619.6|9607.6|9621.6|9609.6|9619.2|9607.2|0
1700083200000|2023-11-15 21:20:00|9620.2|9608.2|9620.2|9608.2|9620.2|9608.2|9619.2|9607.2|0
1700083500000|2023-11-15 21:25:00|9619.6|9607.6|9620.2|9608.2|9620.6|9608.6|9619.2|9607.2|0
1700083800000|2023-11-15 21:30:00|9620.6|9608.6|9620.6|9608.6|9621.2|9609.2|9620.2|9608.2|0
1700084100000|2023-11-15 21:35:00|9620.2|9608.2|9620.6|9608.6|9620.6|9608.6|9620.2|9608.2|0
1700084400000|2023-11-15 21:40:00|9620.2|9608.2|9621.2|9609.2|9622|9610|9620.2|9608.2|0
1700084700000|2023-11-15 21:45:00|9620.6|9608.6|9619.6|9607.6|9620.6|9608.6|9619.6|9607.6|0
1700085000000|2023-11-15 21:50:00|9620|9608|9621.4|9609.4|9621.6|9609.6|9620|9608|0
1700085300000|2023-11-15 21:55:00|9621.6|9609.6|9622.2|9610.2|9622.6|9610.6|9621.2|9609.2|0
1700085600000|2023-11-15 22:00:00|9622.4|9610.4|9621.4|9609.4|9622.4|9610.4|9621.4|9609.4|0
1700085900000|2023-11-15 22:05:00|9620.8|9608.8|9620.8|9608.8|9620.8|9608.8|9620.8|9608.8|0
1700086200000|2023-11-15 22:10:00|9620|9608|9620.8|9608.8|9620.8|9608.8|9620|9608|0
1700086500000|2023-11-15 22:15:00|9620|9608|9620|9608|9620|9608|9620|9608|0
1700086800000|2023-11-15 22:20:00|9620.8|9608.8|9620.8|9608.8|9620.8|9608.8|9620.8|9608.8|0
1700087100000|2023-11-15 22:25:00|9621|9609|9620.8|9608.8|9621|9609|9620.6|9608.6|0
1700087400000|2023-11-15 22:30:00|9620.6|9608.6|9620.8|9608.8|9620.8|9608.8|9620.2|9608.2|0
1700087700000|2023-11-15 22:35:00|9620.4|9608.4|9620.4|9608.4|9620.4|9608.4|9620.4|9608.4|0
1700088600000|2023-11-15 22:50:00|9621.2|9609.2|9621.2|9609.2|9621.6|9609.6|9620.8|9608.8|0
1700088900000|2023-11-15 22:55:00|9621|9609|9621.2|9609.2|9621.2|9609.2|9621|9609|0
1700089200000|2023-11-15 23:00:00|9621.3|9609.3|9623.6|9611.6|9624|9612|9621.3|9609.3|0
1700089500000|2023-11-15 23:05:00|9624|9612|9623.6|9611.6|9624.4|9612.4|9623|9611|0
1700089800000|2023-11-15 23:10:00|9624|9612|9622|9610|9625|9613|9621.2|9609.2|0
1700090100000|2023-11-15 23:15:00|9622.1|9610.1|9624.4|9612.4|9625|9613|9622.1|9610.1|0
1700090400000|2023-11-15 23:20:00|9624.5|9612.5|9625|9613|9625.6|9613.6|9624.4|9612.4|0
1700090700000|2023-11-15 23:25:00|9624.4|9612.4|9625|9613|9626|9614|9624.4|9612.4|0
1700091000000|2023-11-15 23:30:00|9625.2|9613.2|9625.4|9613.4|9625.4|9613.4|9624.4|9612.4|0
1700091300000|2023-11-15 23:35:00|9625|9613|9624.4|9612.4|9625|9613|9624|9612|0
1700091600000|2023-11-15 23:40:00|9624|9612|9625|9613|9625.4|9613.4|9624|9612|0
1700091900000|2023-11-15 23:45:00|9625.4|9613.4|9626|9614|9626.8|9614.8|9625|9613|0
1700092200000|2023-11-15 23:50:00|9626.8|9614.8|9627.2|9615.2|9627.6|9615.6|9626.2|9614.2|0
1700092500000|2023-11-15 23:55:00|9627.6|9615.6|9627.6|9615.6|9627.6|9615.6|9626.8|9614.8|0
1700092800000|2023-11-16 00:00:00|9627.4|9615.4|9628.2|9616.2|9628.6|9616.6|9626.8|9614.8|0
1700093100000|2023-11-16 00:05:00|9628.6|9616.6|9630|9618|9631|9619|9628.6|9616.6|0
1700093400000|2023-11-16 00:10:00|9630.2|9618.2|9630|9618|9631|9619|9629.6|9617.6|0
1700093700000|2023-11-16 00:15:00|9630.6|9618.6|9645.1|9633.1|9645.1|9633.1|9630.6|9618.6|0
1700094000000|2023-11-16 00:20:00|9647.1|9635.1|9643.1|9631.1|9647.1|9635.1|9643.1|9631.1|0
1700094300000|2023-11-16 00:25:00|9644.1|9632.1|9641.1|9629.1|9644.1|9632.1|9641|9629|0
1700094600000|2023-11-16 00:30:00|9642.1|9630.1|9641.1|9629.1|9642.1|9630.1|9639.1|9627.1|0
1700094900000|2023-11-16 00:35:00|9639.2|9627.2|9639.1|9627.1|9641.1|9629.1|9639.1|9627.1|0
1700095200000|2023-11-16 00:40:00|9637.2|9625.2|9636.2|9624.2|9639.1|9627.1|9635.2|9623.2|0
1700095500000|2023-11-16 00:45:00|9637.1|9625.1|9635.2|9623.2|9637.2|9625.2|9635.2|9623.2|0
1700096100000|2023-11-16 00:55:00|9636.2|9624.2|9639.2|9627.2|9639.2|9627.2|9636.2|9624.2|0
1700096400000|2023-11-16 01:00:00|9639.1|9627.1|9637.1|9625.1|9639.2|9627.2|9635.2|9623.2|0
1700096700000|2023-11-16 01:05:00|9635.2|9623.2|9635.1|9623.1|9635.2|9623.2|9635.1|9623.1|0
1700097300000|2023-11-16 01:15:00|9633.2|9621.2|9631.2|9619.2|9635.2|9623.2|9631.1|9619.1|0
1700097600000|2023-11-16 01:20:00|9632.1|9620.1|9635.2|9623.2|9635.2|9623.2|9631.2|9619.2|0
1700097900000|2023-11-16 01:25:00|9634.2|9622.2|9633.2|9621.2|9635.2|9623.2|9631.2|9619.2|0
1700098200000|2023-11-16 01:30:00|9633.1|9621.1|9633.2|9621.2|9633.2|9621.2|9631.2|9619.2|0
1700098500000|2023-11-16 01:35:00|9633.1|9621.1|9629.2|9617.2|9633.2|9621.2|9629.2|9617.2|0
1700098800000|2023-11-16 01:40:00|9630.2|9618.2|9629.2|9617.2|9631.2|9619.2|9629.2|9617.2|0
1700099100000|2023-11-16 01:45:00|9627.2|9615.2|9625.3|9613.3|9627.3|9615.3|9625.3|9613.3|0
1700099400000|2023-11-16 01:50:00|9625.2|9613.2|9627.3|9615.3|9627.3|9615.3|9623.2|9611.2|0
1700099700000|2023-11-16 01:55:00|9625.3|9613.3|9623.2|9611.2|9627.3|9615.3|9623.2|9611.2|0
1700100000000|2023-11-16 02:00:00|9624.2|9612.2|9617.3|9605.3|9625.2|9613.2|9617.3|9605.3|0
1700100300000|2023-11-16 02:05:00|9619.3|9607.3|9617.3|9605.3|9619.3|9607.3|9617.3|9605.3|0
1700100600000|2023-11-16 02:10:00|9618.3|9606.3|9617.3|9605.3|9619.3|9607.3|9617.3|9605.3|0
1700100900000|2023-11-16 02:15:00|9617.4|9605.4|9619.4|9607.4|9619.4|9607.4|9617.4|9605.4|0
1700101200000|2023-11-16 02:20:00|9619.5|9607.5|9619.4|9607.4|9621.5|9609.5|9617.4|9605.4|0
1700101500000|2023-11-16 02:25:00|9619.5|9607.5|9619.4|9607.4|9619.5|9607.5|9617.4|9605.4|0
1700101800000|2023-11-16 02:30:00|9619.3|9607.3|9619.4|9607.4|9619.4|9607.4|9617.4|9605.4|0
1700102100000|2023-11-16 02:35:00|9619.3|9607.3|9619|9607|9619.4|9607.4|9617|9605|0
1700102400000|2023-11-16 02:40:00|9617|9605|9619.1|9607.1|9619.1|9607.1|9617|9605|0
1700102700000|2023-11-16 02:45:00|9617.1|9605.1|9617.1|9605.1|9617.1|9605.1|9617.1|9605.1|0
1700103000000|2023-11-16 02:50:00|9616.1|9604.1|9615.2|9603.2|9617.1|9605.1|9615.1|9603.1|0
1700103300000|2023-11-16 02:55:00|9615.1|9603.1|9615.1|9603.1|9617.1|9605.1|9615.1|9603.1|0
1700103600000|2023-11-16 03:00:00|9613.2|9601.2|9613.3|9601.3|9613.3|9601.3|9611.3|9599.3|0
1700103900000|2023-11-16 03:05:00|9613.2|9601.2|9613.3|9601.3|9613.3|9601.3|9611.3|9599.3|0
1700104200000|2023-11-16 03:10:00|9615.3|9603.3|9617.2|9605.2|9617.2|9605.2|9615.3|9603.3|0
1700104500000|2023-11-16 03:15:00|9615.2|9603.2|9615.3|9603.3|9617.2|9605.2|9613.2|9601.2|0
1700104800000|2023-11-16 03:20:00|9615.2|9603.2|9615.3|9603.3|9615.3|9603.3|9613.3|9601.3|0
1700105100000|2023-11-16 03:25:00|9613.3|9601.3|9615.2|9603.2|9615.3|9603.3|9613.3|9601.3|0
1700105400000|2023-11-16 03:30:00|9615.3|9603.3|9615.3|9603.3|9615.3|9603.3|9613.3|9601.3|0
1700105700000|2023-11-16 03:35:00|9617.3|9605.3|9611.3|9599.3|9617.3|9605.3|9611.3|9599.3|0
1700106300000|2023-11-16 03:45:00|9609.3|9597.3|9611.2|9599.2|9611.2|9599.2|9609.2|9597.2|0
1700106600000|2023-11-16 03:50:00|9610.2|9598.2|9611.2|9599.2|9611.2|9599.2|9609.2|9597.2|0
1700106900000|2023-11-16 03:55:00|9609.2|9597.2|9610.2|9598.2|9611.2|9599.2|9609.2|9597.2|0
1700107200000|2023-11-16 04:00:00|9611.1|9599.1|9611.2|9599.2|9611.2|9599.2|9609.2|9597.2|0
1700107500000|2023-11-16 04:05:00|9610.2|9598.2|9613.2|9601.2|9613.2|9601.2|9609.2|9597.2|0
1700107800000|2023-11-16 04:10:00|9615.2|9603.2|9613.2|9601.2|9615.2|9603.2|9613.2|9601.2|0
1700108100000|2023-11-16 04:15:00|9615.2|9603.2|9613.2|9601.2|9615.2|9603.2|9613.2|9601.2|0
1700108400000|2023-11-16 04:20:00|9615.2|9603.2|9613.2|9601.2|9615.2|9603.2|9613.2|9601.2|0
1700109000000|2023-11-16 04:30:00|9615.2|9603.2|9613.2|9601.2|9615.2|9603.2|9613.2|9601.2|0
1700109300000|2023-11-16 04:35:00|9615.2|9603.2|9613.2|9601.2|9615.2|9603.2|9613.2|9601.2|0
1700109900000|2023-11-16 04:45:00|9615.1|9603.1|9615.2|9603.2|9615.2|9603.2|9615.1|9603.1|0
1700110200000|2023-11-16 04:50:00|9617.1|9605.1|9619.1|9607.1|9621.1|9609.1|9617.1|9605.1|0
1700110500000|2023-11-16 04:55:00|9619.2|9607.2|9619.1|9607.1|9621.1|9609.1|9619.1|9607.1|0
1700110800000|2023-11-16 05:00:00|9619.2|9607.2|9621.1|9609.1|9621.1|9609.1|9619.1|9607.1|0
1700111100000|2023-11-16 05:05:00|9620.1|9608.1|9623.1|9611.1|9623.1|9611.1|9619.1|9607.1|0
1700111400000|2023-11-16 05:10:00|9622.2|9610.2|9623.1|9611.1|9625.1|9613.1|9621.2|9609.2|0
1700111700000|2023-11-16 05:15:00|9622.2|9610.2|9621.2|9609.2|9625.1|9613.1|9621.2|9609.2|0
1700112300000|2023-11-16 05:25:00|9623.1|9611.1|9621.2|9609.2|9623.1|9611.1|9621.1|9609.1|0
1700112600000|2023-11-16 05:30:00|9622.1|9610.1|9625.1|9613.1|9627.1|9615.1|9622.1|9610.1|0
1700112900000|2023-11-16 05:35:00|9625.2|9613.2|9625.1|9613.1|9627.1|9615.1|9625.1|9613.1|0
1700113200000|2023-11-16 05:40:00|9623.2|9611.2|9623.2|9611.2|9625.1|9613.1|9623.1|9611.1|0
1700113500000|2023-11-16 05:45:00|9623.1|9611.1|9623.2|9611.2|9623.2|9611.2|9623.1|9611.1|0
1700113800000|2023-11-16 05:50:00|9621.2|9609.2|9621.2|9609.2|9621.2|9609.2|9621.2|9609.2|0
1700114100000|2023-11-16 05:55:00|9623.1|9611.1|9621.2|9609.2|9623.2|9611.2|9621.2|9609.2|0
1700114400000|2023-11-16 06:00:00|9622.2|9610.2|9631|9619|9633|9621|9622.2|9610.2|0
1700114700000|2023-11-16 06:05:00|9630|9618|9628|9616|9632|9620|9626.1|9614.1|0
1700115000000|2023-11-16 06:10:00|9628.1|9616.1|9630.1|9618.1|9631|9619|9628|9616|0
1700115300000|2023-11-16 06:15:00|9632|9620|9628.1|9616.1|9632|9620|9626.1|9614.1|0
1700115600000|2023-11-16 06:20:00|9628|9616|9626.1|9614.1|9628.1|9616.1|9626.1|9614.1|0
1700115900000|2023-11-16 06:25:00|9627.1|9615.1|9626.1|9614.1|9628.1|9616.1|9626.1|9614.1|0
1700116500000|2023-11-16 06:35:00|9624.1|9612.1|9624.1|9612.1|9624.2|9612.2|9622.2|9610.2|0
1700116800000|2023-11-16 06:40:00|9623.1|9611.1|9626.1|9614.1|9626.1|9614.1|9623.1|9611.1|0
1700117100000|2023-11-16 06:45:00|9624.2|9612.2|9624.1|9612.1|9624.2|9612.2|9622.2|9610.2|0
1700117400000|2023-11-16 06:50:00|9624.2|9612.2|9628.1|9616.1|9628.1|9616.1|9624.2|9612.2|0
1700117700000|2023-11-16 06:55:00|9630.1|9618.1|9628.1|9616.1|9630.1|9618.1|9628.1|9616.1|0
1700118000000|2023-11-16 07:00:00|9630.1|9618.1|9639.9|9634.9|9642.4|9637.4|9628.1|9616.1|4
1700118300000|2023-11-16 07:05:00|9639.4|9634.4|9639.9|9634.9|9642.9|9637.9|9635.9|9630.9|22
1700118600000|2023-11-16 07:10:00|9639.4|9634.4|9641.9|9636.9|9642.4|9637.4|9638.9|9633.9|2
1700118900000|2023-11-16 07:15:00|9641.4|9636.4|9638.4|9633.4|9641.4|9636.4|9637.9|9632.9|21
1700119200000|2023-11-16 07:20:00|9637.9|9632.9|9638.4|9633.4|9638.4|9633.4|9636.9|9631.9|2
1700119500000|2023-11-16 07:25:00|9638.9|9633.9|9638.9|9633.9|9638.9|9633.9|9637.9|9632.9|0
1700119800000|2023-11-16 07:30:00|9639.4|9634.4|9646.4|9641.4|9648.9|9643.9|9638.9|9633.9|46
1700120100000|2023-11-16 07:35:00|9645.9|9640.9|9645.9|9640.9|9649.4|9644.4|9645.9|9640.9|8
1700120400000|2023-11-16 07:40:00|9645.4|9640.4|9650.9|9645.9|9650.9|9645.9|9644.4|9639.4|17
1700120700000|2023-11-16 07:45:00|9651.4|9646.4|9650.4|9645.4|9652.4|9647.4|9650.4|9645.4|4
1700121000000|2023-11-16 07:50:00|9649.9|9644.9|9650.4|9645.4|9651.9|9646.9|9647.4|9642.4|152
1700121300000|2023-11-16 07:55:00|9649.9|9644.9|9643.9|9638.9|9649.9|9644.9|9642.4|9637.4|23
1700121600000|2023-11-16 08:00:00|9644.4|9639.4|9665.4|9660.4|9673.4|9668.4|9644.4|9639.4|546
1700121900000|2023-11-16 08:05:00|9667.4|9662.4|9679.9|9674.9|9685.4|9680.4|9667.4|9662.4|252
1700122200000|2023-11-16 08:10:00|9678.9|9673.9|9690.4|9685.4|9690.9|9685.9|9673.9|9668.9|280
1700122500000|2023-11-16 08:15:00|9689.9|9684.9|9703.4|9698.4|9707.4|9702.4|9688.4|9683.4|233
1700122800000|2023-11-16 08:20:00|9702.9|9697.9|9703.9|9698.9|9704.9|9699.9|9698.9|9693.9|143
1700123100000|2023-11-16 08:25:00|9704.4|9699.4|9705.9|9700.9|9712.4|9707.4|9704.4|9699.4|187
1700123400000|2023-11-16 08:30:00|9706.4|9701.4|9710.4|9705.4|9710.9|9705.9|9697.9|9692.9|220
1700123700000|2023-11-16 08:35:00|9710.9|9705.9|9711.9|9706.9|9713.4|9708.4|9704.9|9699.9|165
1700124000000|2023-11-16 08:40:00|9710.7|9705.7|9706.2|9701.2|9711.7|9706.7|9701.2|9696.2|227
1700124300000|2023-11-16 08:45:00|9706.7|9701.7|9707.2|9702.2|9713.2|9708.2|9706.7|9701.7|197
1700124600000|2023-11-16 08:50:00|9706.7|9701.7|9701.7|9696.7|9709.2|9704.2|9700.2|9695.2|114
1700124900000|2023-11-16 08:55:00|9702.2|9697.2|9700.2|9695.2|9702.2|9697.2|9697.2|9692.2|125
1700125200000|2023-11-16 09:00:00|9699.7|9694.7|9682.2|9677.2|9699.7|9694.7|9679.7|9674.7|201
1700125500000|2023-11-16 09:05:00|9681.7|9676.7|9681.2|9676.2|9682.2|9677.2|9676.7|9671.7|74
1700125800000|2023-11-16 09:10:00|9681.7|9676.7|9685.2|9680.2|9687.2|9682.2|9681.7|9676.7|82
1700126100000|2023-11-16 09:15:00|9684.7|9679.7|9677.2|9672.2|9685.2|9680.2|9677.2|9672.2|91
1700126400000|2023-11-16 09:20:00|9677.7|9672.7|9681.2|9676.2|9682.2|9677.2|9676.7|9671.7|70
1700126700000|2023-11-16 09:25:00|9681.7|9676.7|9668.2|9663.2|9681.7|9676.7|9668.2|9663.2|238
1700127000000|2023-11-16 09:30:00|9667.7|9662.7|9666.7|9661.7|9669.2|9664.2|9662.2|9657.2|83
1700127300000|2023-11-16 09:35:00|9666.2|9661.2|9670.2|9665.2|9675.7|9670.7|9665.2|9660.2|65
1700127600000|2023-11-16 09:40:00|9670.7|9665.7|9668.2|9663.2|9675.2|9670.2|9667.7|9662.7|104
1700127900000|2023-11-16 09:45:00|9668.7|9663.7|9677.2|9672.2|9679.2|9674.2|9668.7|9663.7|91
1700128200000|2023-11-16 09:50:00|9677.7|9672.7|9684.2|9679.2|9685.2|9680.2|9673.7|9668.7|95
1700128500000|2023-11-16 09:55:00|9683.7|9678.7|9682.2|9677.2|9685.7|9680.7|9680.7|9675.7|91
1700128800000|2023-11-16 10:00:00|9681.7|9676.7|9684.2|9679.2|9686.2|9681.2|9680.7|9675.7|84
1700129100000|2023-11-16 10:05:00|9684.7|9679.7|9685.2|9680.2|9690.7|9685.7|9682.2|9677.2|71
1700129400000|2023-11-16 10:10:00|9684.7|9679.7|9688.2|9683.2|9691.2|9686.2|9684.7|9679.7|66
1700129700000|2023-11-16 10:15:00|9689.2|9684.2|9685.2|9680.2|9690.2|9685.2|9684.2|9679.2|253
1700130000000|2023-11-16 10:20:00|9684.7|9679.7|9686.7|9681.7|9690.7|9685.7|9683.2|9678.2|232
1700130300000|2023-11-16 10:25:00|9687.2|9682.2|9692.2|9687.2|9692.7|9687.7|9687.2|9682.2|45
1700130600000|2023-11-16 10:30:00|9692.7|9687.7|9696.7|9691.7|9699.7|9694.7|9690.2|9685.2|92
1700130900000|2023-11-16 10:35:00|9697.2|9692.2|9692.2|9687.2|9697.2|9692.2|9691.7|9686.7|120
1700131200000|2023-11-16 10:40:00|9692.7|9687.7|9686.2|9681.2|9693.7|9688.7|9684.7|9679.7|74
1700131500000|2023-11-16 10:45:00|9686.7|9681.7|9684.7|9679.7|9691.7|9686.7|9683.2|9678.2|65
1700131800000|2023-11-16 10:50:00|9685.2|9680.2|9689.2|9684.2|9689.7|9684.7|9685.2|9680.2|165
1700132100000|2023-11-16 10:55:00|9689.7|9684.7|9684.2|9679.2|9691.2|9686.2|9681.7|9676.7|50
1700132400000|2023-11-16 11:00:00|9684.7|9679.7|9687.7|9682.7|9691.7|9686.7|9683.2|9678.2|59
1700132700000|2023-11-16 11:05:00|9687.2|9682.2|9687.2|9682.2|9690.7|9685.7|9679.2|9674.2|240
1700133000000|2023-11-16 11:10:00|9686.7|9681.7|9688.7|9683.7|9689.2|9684.2|9685.2|9680.2|27
1700133300000|2023-11-16 11:15:00|9688.2|9683.2|9692.2|9687.2|9692.2|9687.2|9688.2|9683.2|45
1700133600000|2023-11-16 11:20:00|9691.7|9686.7|9692.7|9687.7|9694.7|9689.7|9691.2|9686.2|34
1700133900000|2023-11-16 11:25:00|9693.2|9688.2|9690.2|9685.2|9694.7|9689.7|9687.7|9682.7|295
1700134200000|2023-11-16 11:30:00|9690.7|9685.7|9689.7|9684.7|9692.2|9687.2|9688.2|9683.2|21
1700134500000|2023-11-16 11:35:00|9689.2|9684.2|9687.7|9682.7|9689.2|9684.2|9685.2|9680.2|39
1700134800000|2023-11-16 11:40:00|9688.2|9683.2|9686.7|9681.7|9689.2|9684.2|9684.7|9679.7|16
1700135100000|2023-11-16 11:45:00|9686.2|9681.2|9689.2|9684.2|9693.2|9688.2|9686.2|9681.2|33
1700135400000|2023-11-16 11:50:00|9688.7|9683.7|9692.2|9687.2|9693.2|9688.2|9687.7|9682.7|279
1700135700000|2023-11-16 11:55:00|9691.7|9686.7|9694.2|9689.2|9694.2|9689.2|9691.2|9686.2|70
1700136000000|2023-11-16 12:00:00|9693.7|9688.7|9682.2|9677.2|9693.7|9688.7|9682.2|9677.2|67
1700136300000|2023-11-16 12:05:00|9682.7|9677.7|9677.2|9672.2|9686.2|9681.2|9677.2|9672.2|48
1700136600000|2023-11-16 12:10:00|9677.7|9672.7|9672.2|9667.2|9681.2|9676.2|9671.2|9666.2|68
1700136900000|2023-11-16 12:15:00|9671.7|9666.7|9669.2|9664.2|9671.7|9666.7|9668.2|9663.2|39
1700137200000|2023-11-16 12:20:00|9668.7|9663.7|9671.2|9666.2|9671.2|9666.2|9664.7|9659.7|77
1700137500000|2023-11-16 12:25:00|9670.7|9665.7|9672.2|9667.2|9672.7|9667.7|9668.7|9663.7|82
1700137800000|2023-11-16 12:30:00|9672.7|9667.7|9676.2|9671.2|9678.2|9673.2|9672.2|9667.2|46
1700138100000|2023-11-16 12:35:00|9677.2|9672.2|9674.7|9669.7|9679.2|9674.2|9674.2|9669.2|48
1700138400000|2023-11-16 12:40:00|9674.2|9669.2|9667.3|9662.3|9676.8|9671.8|9665.8|9660.8|351
1700138700000|2023-11-16 12:45:00|9667.8|9662.8|9680.8|9675.8|9680.8|9675.8|9667.8|9662.8|31
1700139000000|2023-11-16 12:50:00|9680.3|9675.3|9676.8|9671.8|9684.3|9679.3|9676.3|9671.3|30
1700139300000|2023-11-16 12:55:00|9676.3|9671.3|9673.3|9668.3|9678.8|9673.8|9673.3|9668.3|15
1700139600000|2023-11-16 13:00:00|9673.8|9668.8|9676.8|9671.8|9678.3|9673.3|9671.8|9666.8|45
1700139900000|2023-11-16 13:05:00|9677.3|9672.3|9678.8|9673.8|9679.8|9674.8|9676.3|9671.3|31
1700140200000|2023-11-16 13:10:00|9679.3|9674.3|9669.8|9664.8|9680.3|9675.3|9669.8|9664.8|38
1700140500000|2023-11-16 13:15:00|9670.3|9665.3|9674.3|9669.3|9674.8|9669.8|9668.3|9663.3|29
1700140800000|2023-11-16 13:20:00|9674.8|9669.8|9683.8|9678.8|9684.8|9679.8|9674.8|9669.8|39
1700141100000|2023-11-16 13:25:00|9683.3|9678.3|9684.8|9679.8|9684.8|9679.8|9680.3|9675.3|66
1700141400000|2023-11-16 13:30:00|9689.3|9684.3|9691.3|9686.3|9696.3|9691.3|9686.8|9681.8|73
1700141700000|2023-11-16 13:35:00|9691.8|9686.8|9694.3|9689.3|9698.8|9693.8|9689.3|9684.3|42
1700142000000|2023-11-16 13:40:00|9693.8|9688.8|9695.3|9690.3|9695.8|9690.8|9688.8|9683.8|33
1700142300000|2023-11-16 13:45:00|9694.8|9689.8|9696.8|9691.8|9699.3|9694.3|9693.8|9688.8|48
1700142600000|2023-11-16 13:50:00|9697.3|9692.3|9699.8|9694.8|9700.3|9695.3|9695.3|9690.3|19
1700142900000|2023-11-16 13:55:00|9699.3|9694.3|9700.3|9695.3|9703.8|9698.8|9697.8|9692.8|88
1700143200000|2023-11-16 14:00:00|9699.8|9694.8|9691.8|9686.8|9700.8|9695.8|9691.8|9686.8|115
1700143500000|2023-11-16 14:05:00|9691.3|9686.3|9689.3|9684.3|9693.8|9688.8|9687.3|9682.3|78
1700143800000|2023-11-16 14:10:00|9689.8|9684.8|9688.8|9683.8|9691.3|9686.3|9688.8|9683.8|31
1700144100000|2023-11-16 14:15:00|9685.8|9680.8|9683.8|9678.8|9689.3|9684.3|9682.3|9677.3|38
1700144400000|2023-11-16 14:20:00|9684.3|9679.3|9679.8|9674.8|9684.3|9679.3|9677.8|9672.8|101
1700144700000|2023-11-16 14:25:00|9679.3|9674.3|9674.8|9669.8|9679.8|9674.8|9671.8|9666.8|38
1700145000000|2023-11-16 14:30:00|9675.3|9670.3|9674.8|9669.8|9678.8|9673.8|9670.8|9665.8|81
1700145300000|2023-11-16 14:35:00|9674.3|9669.3|9678.8|9673.8|9682.3|9677.3|9669.8|9664.8|45
1700145600000|2023-11-16 14:40:00|9678.3|9673.3|9672.8|9667.8|9681.3|9676.3|9672.3|9667.3|33
1700145900000|2023-11-16 14:45:00|9673.3|9668.3|9677.8|9672.8|9684.3|9679.3|9673.3|9668.3|53
1700146200000|2023-11-16 14:50:00|9677.3|9672.3|9688.8|9683.8|9689.3|9684.3|9677.3|9672.3|78
1700146500000|2023-11-16 14:55:00|9688.3|9683.3|9691.8|9686.8|9692.3|9687.3|9687.3|9682.3|46
1700146800000|2023-11-16 15:00:00|9692.3|9687.3|9681.8|9676.8|9695.8|9690.8|9681.3|9676.3|75
1700147100000|2023-11-16 15:05:00|9682.3|9677.3|9686.8|9681.8|9691.8|9686.8|9681.3|9676.3|64
1700147400000|2023-11-16 15:10:00|9686|9681|9675|9670|9687|9682|9675|9670|59
1700147700000|2023-11-16 15:15:00|9674.5|9669.5|9662|9657|9675|9670|9661|9656|54
1700148000000|2023-11-16 15:20:00|9662.5|9657.5|9681|9676|9681.5|9676.5|9662.5|9657.5|50
1700148300000|2023-11-16 15:25:00|9681.5|9676.5|9685|9680|9687.5|9682.5|9681|9676|150
1700148600000|2023-11-16 15:30:00|9684.5|9679.5|9685|9680|9693.5|9688.5|9684|9679|468
1700148900000|2023-11-16 15:35:00|9685.5|9680.5|9689|9684|9691.5|9686.5|9683.5|9678.5|136
1700149200000|2023-11-16 15:40:00|9688.5|9683.5|9679|9674|9690|9685|9679|9674|56
1700149500000|2023-11-16 15:45:00|9679.5|9674.5|9686.5|9681.5|9687.5|9682.5|9678.5|9673.5|71
1700149800000|2023-11-16 15:50:00|9687|9682|9682.5|9677.5|9687.5|9682.5|9681.5|9676.5|82
1700150100000|2023-11-16 15:55:00|9683|9678|9682|9677|9683.5|9678.5|9680|9675|72
1700150400000|2023-11-16 16:00:00|9682.5|9677.5|9684|9679|9686|9681|9680.5|9675.5|75
1700150700000|2023-11-16 16:05:00|9684.5|9679.5|9680.5|9675.5|9686|9681|9680|9675|27
1700151000000|2023-11-16 16:10:00|9681|9676|9681|9676|9683|9678|9675.5|9670.5|168
1700151300000|2023-11-16 16:15:00|9681.5|9676.5|9674|9669|9684|9679|9673|9668|72
1700151600000|2023-11-16 16:20:00|9674.5|9669.5|9676|9671|9677.5|9672.5|9674.5|9669.5|112
1700151900000|2023-11-16 16:25:00|9675.5|9670.5|9679|9674|9679|9674|9673|9668|256
1700152200000|2023-11-16 16:30:00|9680|9673|9671|9664|9680|9674|9671|9664|205
1700152500000|2023-11-16 16:35:00|9672|9665|9663|9656|9676|9669|9662|9656|303
1700152800000|2023-11-16 16:40:00|9665|9657|9666|9658|9667|9658|9661|9654|120
1700153100000|2023-11-16 16:45:00|9667|9659|9671|9664|9671|9665|9666|9659|85
1700153400000|2023-11-16 16:50:00|9670|9663|9670|9663|9672|9666|9668|9660|26
1700153700000|2023-11-16 16:55:00|9671|9662|9672|9665|9673|9667|9669|9662|8
1700154000000|2023-11-16 17:00:00|9673|9666|9673|9666|9676|9669|9671|9665|8
1700154300000|2023-11-16 17:05:00|9674|9665|9674|9666|9675|9667|9672|9665|1
1700154600000|2023-11-16 17:10:00|9673|9667|9672|9664|9675|9667|9670|9664|4
1700154900000|2023-11-16 17:15:00|9671|9665|9669|9661|9672|9665|9668|9661|182
1700155200000|2023-11-16 17:20:00|9670|9663|9670|9663|9671|9665|9669|9662|10
1700155500000|2023-11-16 17:25:00|9669|9662|9671|9664|9672|9665|9669|9662|3
1700155800000|2023-11-16 17:30:00|9672|9665|9669|9662|9672|9665|9669|9662|5
1700156100000|2023-11-16 17:35:00|9668|9663|9671|9665|9672|9665|9667|9661|6
1700156400000|2023-11-16 17:40:00|9672|9663|9673|9666|9676|9669|9671|9663|41
1700156700000|2023-11-16 17:45:00|9672|9665|9672|9665|9673|9666|9672|9664|0
1700157000000|2023-11-16 17:50:00|9671|9664|9668|9661|9673|9665|9668|9661|55
1700157300000|2023-11-16 17:55:00|9669|9662|9670|9663|9670|9663|9667|9660|18
1700157600000|2023-11-16 18:00:00|9669|9661|9667|9661|9670|9661|9667|9661|15
1700157900000|2023-11-16 18:05:00|9666|9660|9665|9656|9668|9660|9664|9656|6
1700158200000|2023-11-16 18:10:00|9666|9657|9666|9659|9667|9659|9664|9656|10
1700158500000|2023-11-16 18:15:00|9667|9658|9665|9657|9667|9659|9664|9657|5
1700158800000|2023-11-16 18:20:00|9664|9655|9663|9656|9665|9656|9660|9652|14
1700159100000|2023-11-16 18:25:00|9664|9657|9666|9658|9671|9662|9664|9657|5
1700159400000|2023-11-16 18:30:00|9667|9659|9664|9655|9668|9660|9664|9655|15
1700159700000|2023-11-16 18:35:00|9665|9657|9668|9659|9671|9662|9665|9655|21
1700160000000|2023-11-16 18:40:00|9667|9660|9668|9659|9669|9660|9665|9659|13
1700160300000|2023-11-16 18:45:00|9667|9657|9664|9654|9667|9658|9663|9654|20
1700160600000|2023-11-16 18:50:00|9665|9655|9666|9658|9669|9660|9664|9655|15
1700160900000|2023-11-16 18:55:00|9667|9660|9670|9658|9673|9664|9664|9658|7
1700161200000|2023-11-16 19:00:00|9668|9656|9672|9660|9672.1|9660.1|9667.9|9655.9|0
1700161500000|2023-11-16 19:05:00|9670|9658|9672|9660|9672.1|9660.1|9670|9658|0
1700161800000|2023-11-16 19:10:00|9670|9658|9672|9660|9674.1|9662.1|9670|9658|0
1700162100000|2023-11-16 19:15:00|9674|9662|9674.1|9662.1|9674.1|9662.1|9672|9660|0
1700162400000|2023-11-16 19:20:00|9674|9662|9672|9660|9674.1|9662.1|9672|9660|0
1700162700000|2023-11-16 19:25:00|9670|9658|9670|9658|9672|9660|9668.9|9656.9|0
1700163000000|2023-11-16 19:30:00|9672|9660|9672|9660|9674|9662|9670|9658|0
1700163300000|2023-11-16 19:35:00|9674|9662|9674.1|9662.1|9676.2|9664.2|9674|9662|0
1700163600000|2023-11-16 19:40:00|9676.1|9664.1|9678.3|9666.3|9678.3|9666.3|9674.1|9662.1|0
1700163900000|2023-11-16 19:45:00|9680.2|9668.2|9680.3|9668.3|9682.3|9670.3|9678.3|9666.3|0
1700164200000|2023-11-16 19:50:00|9682.3|9670.3|9674.1|9662.1|9682.3|9670.3|9674.1|9662.1|0
1700164500000|2023-11-16 19:55:00|9674.2|9662.2|9678.3|9666.3|9680.3|9668.3|9674.1|9662.1|0
1700164800000|2023-11-16 20:00:00|9678.2|9666.2|9676.3|9664.3|9678.3|9666.3|9676.2|9664.2|0
1700165100000|2023-11-16 20:05:00|9676.2|9664.2|9676.3|9664.3|9678.2|9666.2|9674.2|9662.2|0
1700165400000|2023-11-16 20:10:00|9678.2|9666.2|9678.2|9666.2|9680.2|9668.2|9676.2|9664.2|0
1700165700000|2023-11-16 20:15:00|9678.1|9666.1|9680.2|9668.2|9680.2|9668.2|9678.1|9666.1|0
1700166000000|2023-11-16 20:20:00|9680.3|9668.3|9682.2|9670.2|9682.2|9670.2|9678.2|9666.2|0
1700166300000|2023-11-16 20:25:00|9681.2|9669.2|9682.2|9670.2|9682.2|9670.2|9680.2|9668.2|0
1700166600000|2023-11-16 20:30:00|9680.2|9668.2|9684.2|9672.2|9684.3|9672.3|9680.2|9668.2|0
1700166900000|2023-11-16 20:35:00|9684.3|9672.3|9686.2|9674.2|9688.2|9676.2|9684.1|9672.1|0
1700167200000|2023-11-16 20:40:00|9686.3|9674.3|9688.3|9676.3|9690.2|9678.2|9686.1|9674.1|0
1700167500000|2023-11-16 20:45:00|9690.2|9678.2|9690.3|9678.3|9692.3|9680.3|9688.2|9676.2|0
1700167800000|2023-11-16 20:50:00|9690.4|9678.4|9688.2|9676.2|9692.3|9680.3|9688.1|9676.1|0
1700168100000|2023-11-16 20:55:00|9688.1|9676.1|9692.3|9680.3|9692.3|9680.3|9686.2|9674.2|0
1700168400000|2023-11-16 21:00:00|9692.4|9680.4|9691.9|9679.9|9695.1|9683.1|9691.9|9679.9|0
1700168700000|2023-11-16 21:05:00|9692.3|9680.3|9692.7|9680.7|9693.3|9681.3|9692.3|9680.3|0
1700169000000|2023-11-16 21:10:00|9692.3|9680.3|9692.7|9680.7|9693.3|9681.3|9692.3|9680.3|0
1700169300000|2023-11-16 21:15:00|9693.3|9681.3|9695.1|9683.1|9695.1|9683.1|9693.3|9681.3|0
1700169600000|2023-11-16 21:20:00|9695.7|9683.7|9697.5|9685.5|9697.5|9685.5|9695.7|9683.7|0
1700170200000|2023-11-16 21:30:00|9698.1|9686.1|9698.1|9686.1|9698.9|9686.9|9698.1|9686.1|0
1700170500000|2023-11-16 21:35:00|9698.5|9686.5|9699.3|9687.3|9699.3|9687.3|9698.3|9686.3|0
1700170800000|2023-11-16 21:40:00|9699.7|9687.7|9700.7|9688.7|9701.1|9689.1|9699.7|9687.7|0
1700171100000|2023-11-16 21:45:00|9700.3|9688.3|9703.1|9691.1|9704.1|9692.1|9700.3|9688.3|0
1700171400000|2023-11-16 21:50:00|9703.5|9691.5|9704.1|9692.1|9704.5|9692.5|9703.1|9691.1|0
1700171700000|2023-11-16 21:55:00|9704.5|9692.5|9702.7|9690.7|9704.5|9692.5|9702.7|9690.7|0
1700172000000|2023-11-16 22:00:00|9702.9|9690.9|9701.7|9689.7|9702.9|9690.9|9701.5|9689.5|0
1700172300000|2023-11-16 22:05:00|9702.3|9690.3|9701.9|9689.9|9702.3|9690.3|9701.9|9689.9|0
1700172600000|2023-11-16 22:10:00|9702.1|9690.1|9701.3|9689.3|9702.1|9690.1|9701.3|9689.3|0
1700172900000|2023-11-16 22:15:00|9701.5|9689.5|9701.1|9689.1|9701.5|9689.5|9701.1|9689.1|0
1700173200000|2023-11-16 22:20:00|9701.5|9689.5|9701.5|9689.5|9701.5|9689.5|9701.5|9689.5|0
1700173500000|2023-11-16 22:25:00|9701.7|9689.7|9701.9|9689.9|9701.9|9689.9|9701.7|9689.7|0
1700174100000|2023-11-16 22:35:00|9702|9690|9702|9690|9702.2|9690.2|9702|9690|0
1700174400000|2023-11-16 22:40:00|9701.8|9689.8|9702.4|9690.4|9702.4|9690.4|9701.8|9689.8|0
1700174700000|2023-11-16 22:45:00|9702.2|9690.2|9702.5|9690.5|9703|9691|9701.9|9689.9|0
1700175000000|2023-11-16 22:50:00|9702.3|9690.3|9702.5|9690.5|9702.5|9690.5|9702.3|9690.3|0
1700175300000|2023-11-16 22:55:00|9702.3|9690.3|9702.3|9690.3|9702.5|9690.5|9702.3|9690.3|0
1700175600000|2023-11-16 23:00:00|9702.1|9690.1|9698.5|9686.5|9702.5|9690.5|9697.5|9685.5|0
1700175900000|2023-11-16 23:05:00|9697.9|9685.9|9697.1|9685.1|9698.9|9686.9|9697.1|9685.1|0
1700176200000|2023-11-16 23:10:00|9697.5|9685.5|9696.5|9684.5|9697.5|9685.5|9695.5|9683.5|0
1700176500000|2023-11-16 23:15:00|9696.1|9684.1|9697.5|9685.5|9697.5|9685.5|9695.5|9683.5|0
1700176800000|2023-11-16 23:20:00|9697.7|9685.7|9697.1|9685.1|9697.9|9685.9|9697.1|9685.1|0
1700177100000|2023-11-16 23:25:00|9696.7|9684.7|9697.1|9685.1|9697.1|9685.1|9696.5|9684.5|0
1700177400000|2023-11-16 23:30:00|9696.5|9684.5|9696.5|9684.5|9697.1|9685.1|9696.1|9684.1|0
1700177700000|2023-11-16 23:35:00|9696.1|9684.1|9697.1|9685.1|9697.1|9685.1|9696.1|9684.1|0
1700178000000|2023-11-16 23:40:00|9697.3|9685.3|9697.5|9685.5|9697.5|9685.5|9697.1|9685.1|0
1700178300000|2023-11-16 23:45:00|9697.9|9685.9|9696.5|9684.5|9697.9|9685.9|9696.1|9684.1|0
1700178600000|2023-11-16 23:50:00|9696.1|9684.1|9696.1|9684.1|9696.5|9684.5|9695.5|9683.5|0
1700178900000|2023-11-16 23:55:00|9695.5|9683.5|9695.1|9683.1|9696.1|9684.1|9695.1|9683.1|0
1700179200000|2023-11-17 00:00:00|9695.5|9683.5|9697.9|9685.9|9697.9|9685.9|9695.1|9683.1|0
1700179500000|2023-11-17 00:05:00|9697.5|9685.5|9697.1|9685.1|9698.5|9686.5|9697.1|9685.1|0
1700179800000|2023-11-17 00:10:00|9696.5|9684.5|9697.1|9685.1|9697.1|9685.1|9696.1|9684.1|0
1700180100000|2023-11-17 00:15:00|9696.5|9684.5|9692.8|9680.8|9696.5|9684.5|9690.8|9678.8|0
1700180400000|2023-11-17 00:20:00|9692.7|9680.7|9690.8|9678.8|9694.7|9682.7|9690.8|9678.8|0
1700180700000|2023-11-17 00:25:00|9692.7|9680.7|9692.8|9680.8|9692.8|9680.8|9692.7|9680.7|0
1700181000000|2023-11-17 00:30:00|9694.7|9682.7|9694.8|9682.8|9696.7|9684.7|9694.7|9682.7|0
1700181300000|2023-11-17 00:35:00|9696.7|9684.7|9696.8|9684.8|9697.7|9685.7|9696.7|9684.7|0
1700181600000|2023-11-17 00:40:00|9696.7|9684.7|9696.7|9684.7|9696.7|9684.7|9696.7|9684.7|0
1700181900000|2023-11-17 00:45:00|9696.8|9684.8|9696.8|9684.8|9696.8|9684.8|9696.7|9684.7|0
1700182200000|2023-11-17 00:50:00|9696.7|9684.7|9698.8|9686.8|9698.8|9686.8|9696.7|9684.7|0
1700182500000|2023-11-17 00:55:00|9696.8|9684.8|9696.8|9684.8|9696.8|9684.8|9694.8|9682.8|0
1700182800000|2023-11-17 01:00:00|9696.7|9684.7|9694.8|9682.8|9696.8|9684.8|9694.8|9682.8|0
1700183100000|2023-11-17 01:05:00|9694.7|9682.7|9694.8|9682.8|9694.8|9682.8|9692.8|9680.8|0
1700183400000|2023-11-17 01:10:00|9696.7|9684.7|9694.8|9682.8|9696.8|9684.8|9694.8|9682.8|0
1700183700000|2023-11-17 01:15:00|9694.7|9682.7|9694.8|9682.8|9694.8|9682.8|9692.8|9680.8|0
1700184000000|2023-11-17 01:20:00|9696.8|9684.8|9696.8|9684.8|9696.8|9684.8|9694.8|9682.8|0
1700184300000|2023-11-17 01:25:00|9695.8|9683.8|9696.8|9684.8|9696.8|9684.8|9694.8|9682.8|0
1700184600000|2023-11-17 01:30:00|9695.8|9683.8|9698.8|9686.8|9698.8|9686.8|9694.8|9682.8|0
1700184900000|2023-11-17 01:35:00|9697.8|9685.8|9698.8|9686.8|9700.8|9688.8|9697.8|9685.8|0
1700185200000|2023-11-17 01:40:00|9700.7|9688.7|9697.3|9685.3|9700.7|9688.7|9697.3|9685.3|0
1700185500000|2023-11-17 01:45:00|9698.3|9686.3|9697.3|9685.3|9699.3|9687.3|9697.2|9685.2|0
1700186400000|2023-11-17 02:00:00|9699.3|9687.3|9697.3|9685.3|9699.3|9687.3|9697.3|9685.3|0
1700186700000|2023-11-17 02:05:00|9697.4|9685.4|9697.3|9685.3|9697.4|9685.4|9697.3|9685.3|0
1700187300000|2023-11-17 02:15:00|9699.3|9687.3|9699.3|9687.3|9699.3|9687.3|9699.3|9687.3|0
1700187600000|2023-11-17 02:20:00|9699.2|9687.2|9697.3|9685.3|9699.2|9687.2|9697.3|9685.3|0
1700188200000|2023-11-17 02:30:00|9695.3|9683.3|9695.3|9683.3|9695.4|9683.4|9695.3|9683.3|0
1700188500000|2023-11-17 02:35:00|9695.4|9683.4|9695.4|9683.4|9697.3|9685.3|9695.4|9683.4|0
1700188800000|2023-11-17 02:40:00|9695.3|9683.3|9693.4|9681.4|9695.4|9683.4|9693.3|9681.3|0
1700189100000|2023-11-17 02:45:00|9695.4|9683.4|9693.4|9681.4|9695.4|9683.4|9693.4|9681.4|0
1700189700000|2023-11-17 02:55:00|9693.5|9681.5|9693.5|9681.5|9693.5|9681.5|9693.5|9681.5|0
1700192100000|2023-11-17 03:35:00|9693.6|9681.6|9693.6|9681.6|9693.6|9681.6|9693.6|9681.6|0
1700192400000|2023-11-17 03:40:00|9693.5|9681.5|9693.6|9681.6|9693.6|9681.6|9693.5|9681.5|0
1700192700000|2023-11-17 03:45:00|9695.5|9683.5|9697.5|9685.5|9697.5|9685.5|9695.5|9683.5|0
1700193300000|2023-11-17 03:55:00|9699.5|9687.5|9699.5|9687.5|9701.5|9689.5|9699.5|9687.5|0
1700193600000|2023-11-17 04:00:00|9701.4|9689.4|9701.4|9689.4|9701.4|9689.4|9699.5|9687.5|0
1700193900000|2023-11-17 04:05:00|9699.5|9687.5|9699.4|9687.4|9699.5|9687.5|9697.4|9685.4|0
1700194200000|2023-11-17 04:10:00|9697.4|9685.4|9697.4|9685.4|9699.4|9687.4|9697.4|9685.4|0
1700194500000|2023-11-17 04:15:00|9696.4|9684.4|9695.4|9683.4|9697.4|9685.4|9695.4|9683.4|0
1700194800000|2023-11-17 04:20:00|9697.4|9685.4|9697.4|9685.4|9697.4|9685.4|9695.4|9683.4|0
1700195400000|2023-11-17 04:30:00|9695.4|9683.4|9697.4|9685.4|9697.4|9685.4|9695.4|9683.4|0
1700195700000|2023-11-17 04:35:00|9695.4|9683.4|9699.4|9687.4|9699.4|9687.4|9695.4|9683.4|0
1700196000000|2023-11-17 04:40:00|9698.4|9686.4|9697.4|9685.4|9698.4|9686.4|9697.4|9685.4|0
1700196300000|2023-11-17 04:45:00|9699.4|9687.4|9699.4|9687.4|9699.4|9687.4|9699.4|9687.4|0
1700196900000|2023-11-17 04:55:00|9699.3|9687.3|9699.4|9687.4|9699.4|9687.4|9697.4|9685.4|0
1700197200000|2023-11-17 05:00:00|9699.3|9687.3|9697.4|9685.4|9699.4|9687.4|9697.4|9685.4|0
1700197500000|2023-11-17 05:05:00|9697.3|9685.3|9697.4|9685.4|9697.4|9685.4|9697.3|9685.3|0
1700197800000|2023-11-17 05:10:00|9697.3|9685.3|9697.3|9685.3|9697.3|9685.3|9697.3|9685.3|0
1700198100000|2023-11-17 05:15:00|9697.4|9685.4|9697.3|9685.3|9697.4|9685.4|9695.4|9683.4|0
1700198400000|2023-11-17 05:20:00|9695.4|9683.4|9695.3|9683.3|9697.3|9685.3|9695.3|9683.3|0
1700198700000|2023-11-17 05:25:00|9693.3|9681.3|9693.3|9681.3|9693.3|9681.3|9693.3|9681.3|0
1700199000000|2023-11-17 05:30:00|9694.3|9682.3|9695.3|9683.3|9695.3|9683.3|9694.3|9682.3|0
1700199300000|2023-11-17 05:35:00|9695.2|9683.2|9693.3|9681.3|9695.3|9683.3|9693.3|9681.3|0
1700199600000|2023-11-17 05:40:00|9695.2|9683.2|9693.3|9681.3|9695.3|9683.3|9693.3|9681.3|0
1700199900000|2023-11-17 05:45:00|9695.3|9683.3|9694.5|9682.5|9696.5|9684.5|9694.5|9682.5|0
1700200200000|2023-11-17 05:50:00|9696.5|9684.5|9694.5|9682.5|9696.5|9684.5|9694.5|9682.5|0
1700200500000|2023-11-17 05:55:00|9696.5|9684.5|9694.5|9682.5|9696.5|9684.5|9694.5|9682.5|0
1700200800000|2023-11-17 06:00:00|9694.6|9682.6|9696.5|9684.5|9696.5|9684.5|9694.5|9682.5|0
1700201100000|2023-11-17 06:05:00|9694.6|9682.6|9696.5|9684.5|9696.5|9684.5|9694.6|9682.6|0
1700201400000|2023-11-17 06:10:00|9694.5|9682.5|9696.5|9684.5|9696.5|9684.5|9694.5|9682.5|0
1700201700000|2023-11-17 06:15:00|9694.6|9682.6|9694.6|9682.6|9696.5|9684.5|9694.6|9682.6|0
1700202000000|2023-11-17 06:20:00|9694.5|9682.5|9696.5|9684.5|9696.5|9684.5|9694.5|9682.5|0
1700202300000|2023-11-17 06:25:00|9694.5|9682.5|9696.5|9684.5|9696.5|9684.5|9694.5|9682.5|0
1700202600000|2023-11-17 06:30:00|9694.5|9682.5|9696.5|9684.5|9698.5|9686.5|9694.5|9682.5|0
1700202900000|2023-11-17 06:35:00|9697.5|9685.5|9696.5|9684.5|9698.5|9686.5|9694.5|9682.5|0
1700203200000|2023-11-17 06:40:00|9694.5|9682.5|9694.5|9682.5|9694.5|9682.5|9692.5|9680.5|0
1700203500000|2023-11-17 06:45:00|9694.6|9682.6|9696.5|9684.5|9696.6|9684.6|9694.6|9682.6|0
1700203800000|2023-11-17 06:50:00|9695.6|9683.6|9690.7|9678.7|9696.5|9684.5|9690.7|9678.7|0
1700204100000|2023-11-17 06:55:00|9692.6|9680.6|9690.6|9678.6|9692.6|9680.6|9688.7|9676.7|0
1700204400000|2023-11-17 07:00:00|9680.3|9675.3|9694.8|9689.8|9703.8|9698.8|9680.3|9675.3|66
1700204700000|2023-11-17 07:05:00|9694.3|9689.3|9702.3|9697.3|9702.8|9697.8|9694.3|9689.3|52
1700205000000|2023-11-17 07:10:00|9701.8|9696.8|9695.8|9690.8|9702.8|9697.8|9695.3|9690.3|33
1700205300000|2023-11-17 07:15:00|9695.3|9690.3|9696.8|9691.8|9696.8|9691.8|9693.8|9688.8|5
1700205600000|2023-11-17 07:20:00|9698.3|9693.3|9703.8|9698.8|9703.8|9698.8|9698.3|9693.3|16
1700205900000|2023-11-17 07:25:00|9704.3|9699.3|9705.8|9700.8|9706.3|9701.3|9703.8|9698.8|15
1700206200000|2023-11-17 07:30:00|9705.3|9700.3|9702.3|9697.3|9705.3|9700.3|9701.8|9696.8|11
1700206500000|2023-11-17 07:35:00|9702.8|9697.8|9706.3|9701.3|9708.8|9703.8|9702.8|9697.8|12
1700206800000|2023-11-17 07:40:00|9705.8|9700.8|9705.8|9700.8|9708.8|9703.8|9705.3|9700.3|8
1700207100000|2023-11-17 07:45:00|9705.3|9700.3|9703.8|9698.8|9705.8|9700.8|9703.3|9698.3|2
1700207400000|2023-11-17 07:50:00|9703.3|9698.3|9701.8|9696.8|9703.3|9698.3|9701.3|9696.3|4
1700207700000|2023-11-17 07:55:00|9702.3|9697.3|9694.3|9689.3|9704.3|9699.3|9694.3|9689.3|86
1700208000000|2023-11-17 08:00:00|9694.8|9689.8|9711.3|9706.3|9715.3|9710.3|9694.8|9689.8|659
1700208300000|2023-11-17 08:05:00|9711.8|9706.8|9723.3|9718.3|9726.3|9721.3|9711.3|9706.3|320
1700208600000|2023-11-17 08:10:00|9722.8|9717.8|9716.8|9711.8|9723.3|9718.3|9712.3|9707.3|234
1700208900000|2023-11-17 08:15:00|9716.3|9711.3|9733.8|9728.8|9737.3|9732.3|9716.3|9711.3|231
1700209200000|2023-11-17 08:20:00|9732.8|9727.8|9731.8|9726.8|9735.3|9730.3|9729.8|9724.8|257
1700209500000|2023-11-17 08:25:00|9730.8|9725.8|9736.8|9731.8|9741.8|9736.8|9730.8|9725.8|234
1700209800000|2023-11-17 08:30:00|9736.3|9731.3|9732.3|9727.3|9743.3|9738.3|9731.8|9726.8|341
1700210100000|2023-11-17 08:35:00|9731.3|9726.3|9732.3|9727.3|9737.3|9732.3|9726.3|9721.3|125
1700210400000|2023-11-17 08:40:00|9730.9|9725.9|9734.9|9729.9|9738.9|9733.9|9728.4|9723.4|155
1700210700000|2023-11-17 08:45:00|9736.9|9731.9|9721.9|9716.9|9737.9|9732.9|9719.9|9714.9|56
1700211000000|2023-11-17 08:50:00|9721.4|9716.4|9719.9|9714.9|9724.4|9719.4|9716.4|9711.4|54
1700211300000|2023-11-17 08:55:00|9720.4|9715.4|9719.9|9714.9|9721.4|9716.4|9711.9|9706.9|94
1700211600000|2023-11-17 09:00:00|9719.4|9714.4|9729.4|9724.4|9731.4|9726.4|9717.9|9712.9|65
1700211900000|2023-11-17 09:05:00|9729.9|9724.9|9731.4|9726.4|9735.4|9730.4|9728.4|9723.4|25
1700212200000|2023-11-17 09:10:00|9731.9|9726.9|9733.4|9728.4|9734.9|9729.9|9729.4|9724.4|101
1700212500000|2023-11-17 09:15:00|9732.9|9727.9|9730.4|9725.4|9734.4|9729.4|9730.4|9725.4|63
1700212800000|2023-11-17 09:20:00|9729.9|9724.9|9727.4|9722.4|9730.4|9725.4|9723.9|9718.9|52
1700213100000|2023-11-17 09:25:00|9727.9|9722.9|9731.9|9726.9|9732.4|9727.4|9724.4|9719.4|151
1700213400000|2023-11-17 09:30:00|9732.4|9727.4|9734.9|9729.9|9737.4|9732.4|9732.4|9727.4|43
1700213700000|2023-11-17 09:35:00|9734.4|9729.4|9739.9|9734.9|9740.4|9735.4|9732.9|9727.9|40
1700214000000|2023-11-17 09:40:00|9740.4|9735.4|9739.9|9734.9|9742.9|9737.9|9738.9|9733.9|57
1700214300000|2023-11-17 09:45:00|9740.4|9735.4|9741.9|9736.9|9744.4|9739.4|9738.4|9733.4|65
1700214600000|2023-11-17 09:50:00|9742.4|9737.4|9748.4|9743.4|9750.4|9745.4|9742.4|9737.4|73
1700214900000|2023-11-17 09:55:00|9747.4|9742.4|9738.9|9733.9|9747.4|9742.4|9732.4|9727.4|97
1700215200000|2023-11-17 10:00:00|9739.4|9734.4|9744.4|9739.4|9749.9|9744.9|9739.4|9734.4|57
1700215500000|2023-11-17 10:05:00|9744.9|9739.9|9748.4|9743.4|9749.9|9744.9|9744.4|9739.4|100
1700215800000|2023-11-17 10:10:00|9747.9|9742.9|9751.9|9746.9|9756.9|9751.9|9747.4|9742.4|407
1700216100000|2023-11-17 10:15:00|9752.4|9747.4|9754.4|9749.4|9754.9|9749.9|9750.9|9745.9|31
1700216400000|2023-11-17 10:20:00|9754.9|9749.9|9756.9|9751.9|9758.4|9753.4|9753.9|9748.9|69
1700216700000|2023-11-17 10:25:00|9757.4|9752.4|9759.9|9754.9|9760.9|9755.9|9755.9|9750.9|65
1700217000000|2023-11-17 10:30:00|9760.4|9755.4|9761.9|9756.9|9762.4|9757.4|9756.9|9751.9|70
1700217300000|2023-11-17 10:35:00|9762.4|9757.4|9756.9|9751.9|9762.9|9757.9|9753.9|9748.9|68
1700217600000|2023-11-17 10:40:00|9757.4|9752.4|9752.9|9747.9|9758.4|9753.4|9752.9|9747.9|62
1700217900000|2023-11-17 10:45:00|9752.4|9747.4|9748.9|9743.9|9755.4|9750.4|9748.9|9743.9|93
1700218200000|2023-11-17 10:50:00|9749.4|9744.4|9750.9|9745.9|9759.4|9754.4|9748.9|9743.9|111
1700218500000|2023-11-17 10:55:00|9750.4|9745.4|9746.9|9741.9|9752.9|9747.9|9745.4|9740.4|81
1700218800000|2023-11-17 11:00:00|9745.9|9740.9|9745.9|9740.9|9747.4|9742.4|9738.4|9733.4|86
1700219100000|2023-11-17 11:05:00|9746.4|9741.4|9740.9|9735.9|9746.9|9741.9|9740.4|9735.4|41
1700219400000|2023-11-17 11:10:00|9741.4|9736.4|9738.9|9733.9|9743.9|9738.9|9737.4|9732.4|112
1700219700000|2023-11-17 11:15:00|9738.4|9733.4|9739.4|9734.4|9744.4|9739.4|9735.4|9730.4|61
1700220000000|2023-11-17 11:20:00|9738.9|9733.9|9743.9|9738.9|9744.4|9739.4|9738.9|9733.9|81
1700220300000|2023-11-17 11:25:00|9744.4|9739.4|9742.4|9737.4|9746.4|9741.4|9740.4|9735.4|66
1700220600000|2023-11-17 11:30:00|9741.9|9736.9|9740.4|9735.4|9744.4|9739.4|9736.4|9731.4|38
1700220900000|2023-11-17 11:35:00|9739.9|9734.9|9741.4|9736.4|9743.9|9738.9|9736.9|9731.9|40
1700221200000|2023-11-17 11:40:00|9740.9|9735.9|9739.9|9734.9|9740.9|9735.9|9736.9|9731.9|34
1700221500000|2023-11-17 11:45:00|9740.4|9735.4|9737.9|9732.9|9741.9|9736.9|9735.4|9730.4|45
1700221800000|2023-11-17 11:50:00|9738.4|9733.4|9740.9|9735.9|9743.9|9738.9|9737.4|9732.4|48
1700222100000|2023-11-17 11:55:00|9740.4|9735.4|9736.4|9731.4|9743.4|9738.4|9736.4|9731.4|31
1700222400000|2023-11-17 12:00:00|9736.9|9731.9|9739.9|9734.9|9740.4|9735.4|9733.9|9728.9|62
1700222700000|2023-11-17 12:05:00|9739.4|9734.4|9737.4|9732.4|9740.4|9735.4|9732.9|9727.9|70
1700223000000|2023-11-17 12:10:00|9736.9|9731.9|9738.9|9733.9|9740.4|9735.4|9735.9|9730.9|20
1700223300000|2023-11-17 12:15:00|9738.4|9733.4|9739.9|9734.9|9740.9|9735.9|9734.9|9729.9|81
1700223600000|2023-11-17 12:20:00|9740.4|9735.4|9728.9|9723.9|9740.4|9735.4|9728.9|9723.9|33
1700223900000|2023-11-17 12:25:00|9729.4|9724.4|9734.9|9729.9|9736.4|9731.4|9728.9|9723.9|44
1700224200000|2023-11-17 12:30:00|9734.4|9729.4|9735.9|9730.9|9737.9|9732.9|9731.9|9726.9|36
1700224500000|2023-11-17 12:35:00|9736.4|9731.4|9740.9|9735.9|9741.4|9736.4|9735.4|9730.4|47
1700224800000|2023-11-17 12:40:00|9741.2|9736.2|9741.7|9736.7|9743.7|9738.7|9738.2|9733.2|58
1700225100000|2023-11-17 12:45:00|9741.2|9736.2|9737.7|9732.7|9742.7|9737.7|9734.7|9729.7|66
1700225400000|2023-11-17 12:50:00|9738.2|9733.2|9736.7|9731.7|9739.2|9734.2|9733.7|9728.7|79
1700225700000|2023-11-17 12:55:00|9737.2|9732.2|9731.2|9726.2|9737.2|9732.2|9728.7|9723.7|44
1700226000000|2023-11-17 13:00:00|9731.7|9726.7|9732.2|9727.2|9735.7|9730.7|9729.7|9724.7|68
1700226300000|2023-11-17 13:05:00|9731.7|9726.7|9734.7|9729.7|9734.7|9729.7|9729.7|9724.7|86
1700226600000|2023-11-17 13:10:00|9734.2|9729.2|9737.2|9732.2|9737.2|9732.2|9733.7|9728.7|46
1700226900000|2023-11-17 13:15:00|9736.7|9731.7|9738.2|9733.2|9739.2|9734.2|9735.7|9730.7|27
1700227200000|2023-11-17 13:20:00|9737.7|9732.7|9742.2|9737.2|9742.7|9737.7|9737.2|9732.2|35
1700227500000|2023-11-17 13:25:00|9742.7|9737.7|9742.2|9737.2|9742.7|9737.7|9739.7|9734.7|54
1700227800000|2023-11-17 13:30:00|9742.7|9737.7|9746.2|9741.2|9746.2|9741.2|9741.7|9736.7|78
1700228100000|2023-11-17 13:35:00|9745.7|9740.7|9745.7|9740.7|9748.7|9743.7|9743.7|9738.7|47
1700228400000|2023-11-17 13:40:00|9746.2|9741.2|9744.7|9739.7|9746.2|9741.2|9742.7|9737.7|30
1700228700000|2023-11-17 13:45:00|9745.2|9740.2|9744.2|9739.2|9745.7|9740.7|9741.7|9736.7|73
1700229000000|2023-11-17 13:50:00|9743.7|9738.7|9739.2|9734.2|9746.2|9741.2|9739.2|9734.2|47
1700229300000|2023-11-17 13:55:00|9738.7|9733.7|9737.2|9732.2|9741.7|9736.7|9737.2|9732.2|45
1700229600000|2023-11-17 14:00:00|9737.7|9732.7|9739.2|9734.2|9740.7|9735.7|9736.7|9731.7|23
1700229900000|2023-11-17 14:05:00|9738.7|9733.7|9735.2|9730.2|9740.2|9735.2|9735.2|9730.2|35
1700230200000|2023-11-17 14:10:00|9734.7|9729.7|9740.2|9735.2|9740.2|9735.2|9733.2|9728.2|108
1700230500000|2023-11-17 14:15:00|9740.7|9735.7|9739.7|9734.7|9741.7|9736.7|9738.2|9733.2|45
1700230800000|2023-11-17 14:20:00|9739.2|9734.2|9740.7|9735.7|9743.2|9738.2|9738.7|9733.7|42
1700231100000|2023-11-17 14:25:00|9740.2|9735.2|9748.2|9743.2|9748.2|9743.2|9738.7|9733.7|55
1700231400000|2023-11-17 14:30:00|9748.7|9743.7|9755.2|9750.2|9757.2|9752.2|9748.7|9743.7|114
1700231700000|2023-11-17 14:35:00|9755.7|9750.7|9753.2|9748.2|9757.7|9752.7|9750.7|9745.7|121
1700232000000|2023-11-17 14:40:00|9752.7|9747.7|9751.7|9746.7|9754.7|9749.7|9745.7|9740.7|75
1700232300000|2023-11-17 14:45:00|9752.2|9747.2|9754.2|9749.2|9759.2|9754.2|9750.7|9745.7|160
1700232600000|2023-11-17 14:50:00|9754.7|9749.7|9745.2|9740.2|9755.2|9750.2|9744.7|9739.7|47
1700232900000|2023-11-17 14:55:00|9745.7|9740.7|9750.2|9745.2|9750.2|9745.2|9742.2|9737.2|53
1700233200000|2023-11-17 15:00:00|9749.7|9744.7|9753.7|9748.7|9753.7|9748.7|9745.2|9740.2|81
1700233500000|2023-11-17 15:05:00|9752.7|9747.7|9750.7|9745.7|9756.2|9751.2|9749.7|9744.7|70
1700233800000|2023-11-17 15:10:00|9751.2|9746.2|9759.7|9754.7|9759.7|9754.7|9745.2|9740.2|248
1700234100000|2023-11-17 15:15:00|9758.7|9753.7|9762.7|9757.7|9764.7|9759.7|9752.7|9747.7|1049
1700234400000|2023-11-17 15:20:00|9751.7|9746.7|9757.2|9752.2|9757.2|9752.2|9733.7|9728.7|898
1700234700000|2023-11-17 15:25:00|9756.2|9751.2|9767.7|9762.7|9767.7|9762.7|9752.7|9747.7|806
1700235000000|2023-11-17 15:30:00|9765.7|9760.7|9762.7|9757.7|9765.7|9760.7|9755.7|9750.7|900
1700235300000|2023-11-17 15:35:00|9758.2|9753.2|9769.2|9764.2|9769.7|9764.7|9758.2|9753.2|736
1700235600000|2023-11-17 15:40:00|9768.2|9763.2|9763.2|9758.2|9770.2|9765.2|9762.2|9757.2|738
1700235900000|2023-11-17 15:45:00|9763.7|9758.7|9756.7|9751.7|9764.7|9759.7|9755.2|9750.2|165
1700236200000|2023-11-17 15:50:00|9756.2|9751.2|9764.2|9759.2|9764.7|9759.7|9755.7|9750.7|198
1700236500000|2023-11-17 15:55:00|9764.7|9759.7|9764.2|9759.2|9766.2|9761.2|9762.2|9757.2|183
1700236800000|2023-11-17 16:00:00|9764.7|9759.7|9758.2|9753.2|9764.7|9759.7|9757.2|9752.2|105
1700237100000|2023-11-17 16:05:00|9757.7|9752.7|9760.7|9755.7|9761.2|9756.2|9754.2|9749.2|136
1700237400000|2023-11-17 16:10:00|9761.2|9756.2|9764.7|9759.7|9764.7|9759.7|9760.7|9755.7|124
1700237700000|2023-11-17 16:15:00|9764.2|9759.2|9759.2|9754.2|9764.7|9759.7|9757.7|9752.7|103
1700238000000|2023-11-17 16:20:00|9758.7|9753.7|9766.2|9761.2|9767.7|9762.7|9758.7|9753.7|206
1700238300000|2023-11-17 16:25:00|9765.7|9760.7|9764.2|9759.2|9765.7|9760.7|9760.7|9755.7|312
1700238600000|2023-11-17 16:30:00|9765.2|9758.2|9763.2|9756.2|9769.2|9763.2|9762.2|9756.2|520
1700238900000|2023-11-17 16:35:00|9764.2|9757.2|9772.2|9765.2|9772.2|9765.2|9763.2|9757.2|222
1700239200000|2023-11-17 16:40:00|9771.2|9766.2|9775.2|9769.2|9776.2|9769.2|9771.2|9765.2|68
1700239500000|2023-11-17 16:45:00|9776.2|9770.2|9778.2|9771.2|9778.2|9772.2|9775.2|9769.2|43
1700239800000|2023-11-17 16:50:00|9777.2|9772.2|9780.2|9773.2|9781.2|9774.2|9777.2|9771.2|16
1700240100000|2023-11-17 16:55:00|9781.2|9774.2|9781.2|9775.2|9782.2|9775.2|9780.2|9774.2|20
1700240400000|2023-11-17 17:00:00|9780.2|9774.2|9779.2|9773.2|9784.2|9777.2|9779.2|9773.2|27
1700240700000|2023-11-17 17:05:00|9780.2|9772.2|9780.2|9774.2|9783.2|9776.2|9779.2|9772.2|16
1700241000000|2023-11-17 17:10:00|9781.2|9775.2|9779.2|9773.2|9782.2|9775.2|9779.2|9773.2|57
1700241300000|2023-11-17 17:15:00|9780.2|9774.2|9779.2|9772.2|9780.2|9774.2|9779.2|9772.2|23
1700241600000|2023-11-17 17:20:00|9778.2|9773.2|9776.2|9769.2|9779.2|9773.2|9775.2|9769.2|23
1700241900000|2023-11-17 17:25:00|9775.2|9768.2|9774.2|9767.2|9775.2|9769.2|9772.2|9766.2|27
1700242200000|2023-11-17 17:30:00|9775.2|9768.2|9777.2|9771.2|9778.2|9771.2|9773.2|9767.2|6
1700242500000|2023-11-17 17:35:00|9778.2|9770.2|9778.2|9771.2|9778.2|9772.2|9777.2|9770.2|5
1700242800000|2023-11-17 17:40:00|9777.2|9772.2|9778.2|9771.2|9779.2|9773.2|9777.2|9771.2|14
1700243100000|2023-11-17 17:45:00|9777.2|9770.2|9777.2|9771.2|9777.2|9771.2|9775.2|9769.2|5
1700243400000|2023-11-17 17:50:00|9778.2|9770.2|9778.2|9771.2|9779.2|9772.2|9777.2|9770.2|7
1700243700000|2023-11-17 17:55:00|9779.2|9772.2|9781.2|9774.2|9781.2|9774.2|9777.2|9771.2|6
1700244000000|2023-11-17 18:00:00|9783.2|9775.2|9779.2|9773.2|9783.2|9776.2|9778.2|9772.2|8
1700244300000|2023-11-17 18:05:00|9781.2|9774.2|9776.2|9770.2|9781.2|9774.2|9776.2|9770.2|27
1700244600000|2023-11-17 18:10:00|9775.2|9769.2|9778.2|9771.2|9778.2|9771.2|9773.2|9767.2|47
1700244900000|2023-11-17 18:15:00|9779.2|9772.2|9779.2|9772.2|9779.2|9772.2|9775.2|9769.2|3
1700245200000|2023-11-17 18:20:00|9778.2|9771.2|9777.2|9770.2|9778.2|9771.2|9777.2|9770.2|6
1700245500000|2023-11-17 18:25:00|9778.2|9769.2|9776.2|9768.2|9778.2|9769.2|9774.2|9767.2|15
1700245800000|2023-11-17 18:30:00|9777.2|9769.2|9778.2|9771.2|9778.2|9772.2|9777.2|9769.2|2
1700246100000|2023-11-17 18:35:00|9779.2|9773.2|9779.2|9772.2|9782.2|9776.2|9778.2|9771.2|7
1700246400000|2023-11-17 18:40:00|9780.2|9773.2|9785.2|9778.2|9789.2|9781.2|9780.2|9773.2|71
1700246700000|2023-11-17 18:45:00|9786.2|9777.2|9788.2|9780.2|9788.2|9781.2|9783.2|9776.2|97
1700247000000|2023-11-17 18:50:00|9787.2|9779.2|9786.2|9778.2|9787.2|9779.2|9784.2|9776.2|23
1700247300000|2023-11-17 18:55:00|9784.2|9777.2|9787.7|9775.7|9788.2|9779.2|9780.2|9774.2|36
1700247600000|2023-11-17 19:00:00|9787.8|9775.8|9787.8|9775.8|9787.8|9775.8|9787.7|9775.7|0
1700247900000|2023-11-17 19:05:00|9785.8|9773.8|9787.9|9775.9|9787.9|9775.9|9785.8|9773.8|0
1700248200000|2023-11-17 19:10:00|9787.8|9775.8|9785.8|9773.8|9787.9|9775.9|9785.8|9773.8|0
1700248500000|2023-11-17 19:15:00|9785.9|9773.9|9785.8|9773.8|9787.9|9775.9|9785.8|9773.8|0
1700248800000|2023-11-17 19:20:00|9783.8|9771.8|9783.8|9771.8|9785.8|9773.8|9781.8|9769.8|0
1700249100000|2023-11-17 19:25:00|9781.8|9769.8|9783.7|9771.7|9783.8|9771.8|9781.8|9769.8|0
1700249400000|2023-11-17 19:30:00|9783.8|9771.8|9783.8|9771.8|9783.8|9771.8|9783.7|9771.7|0
1700249700000|2023-11-17 19:35:00|9783.7|9771.7|9783.7|9771.7|9783.8|9771.8|9781.7|9769.7|0
1700250000000|2023-11-17 19:40:00|9783.6|9771.6|9785.7|9773.7|9785.7|9773.7|9781.6|9769.6|0
1700250300000|2023-11-17 19:45:00|9785.6|9773.6|9783.6|9771.6|9785.7|9773.7|9783.6|9771.6|0
1700250600000|2023-11-17 19:50:00|9783.7|9771.7|9785.1|9773.1|9785.6|9773.6|9783.6|9771.6|0
1700250900000|2023-11-17 19:55:00|9785.2|9773.2|9785.2|9773.2|9785.2|9773.2|9785.1|9773.1|0
1700251200000|2023-11-17 20:00:00|9787.2|9775.2|9787.1|9775.1|9787.2|9775.2|9785.1|9773.1|0
1700251500000|2023-11-17 20:05:00|9787.2|9775.2|9787.1|9775.1|9787.2|9775.2|9785.1|9773.1|0
1700251800000|2023-11-17 20:10:00|9786.1|9774.1|9787.1|9775.1|9787.1|9775.1|9785|9773|0
1700252100000|2023-11-17 20:15:00|9787|9775|9785.1|9773.1|9787|9775|9783.1|9771.1|0
1700252400000|2023-11-17 20:20:00|9785.2|9773.2|9787.2|9775.2|9787.2|9775.2|9785.1|9773.1|0
1700252700000|2023-11-17 20:25:00|9787.3|9775.3|9789.3|9777.3|9791.5|9779.5|9787.2|9775.2|0
1700253000000|2023-11-17 20:30:00|9787.3|9775.3|9783.1|9771.1|9789.3|9777.3|9780.9|9768.9|0
1700253300000|2023-11-17 20:35:00|9783|9771|9781|9769|9785.1|9773.1|9779|9767|0
1700253600000|2023-11-17 20:40:00|9779|9767|9779|9767|9781.1|9769.1|9778.9|9766.9|0
1700253900000|2023-11-17 20:45:00|9781|9769|9780.9|9768.9|9781|9769|9779|9767|0
1700254200000|2023-11-17 20:50:00|9781|9769|9783.1|9771.1|9783.1|9771.1|9780.9|9768.9|0
1700254500000|2023-11-17 20:55:00|9783.2|9771.2|9789.1|9777.1|9789.1|9777.1|9783.1|9771.1|0
1700254800000|2023-11-17 21:00:00|9788.1|9776.1|9786.7|9774.7|9789.9|9777.9|9785.7|9773.7|0
1700255100000|2023-11-17 21:05:00|9786.1|9774.1|9786.1|9774.1|9786.7|9774.7|9783.2|9771.2|0
1700255400000|2023-11-17 21:10:00|9785.7|9773.7|9783.2|9771.2|9785.7|9773.7|9782.6|9770.6|0
1700255700000|2023-11-17 21:15:00|9782.6|9770.6|9784.3|9772.3|9784.7|9772.7|9782.6|9770.6|0
1700256000000|2023-11-17 21:20:00|9784.2|9772.2|9783.3|9771.3|9784.7|9772.7|9783.2|9771.2|0
1700256300000|2023-11-17 21:25:00|9783.7|9771.7|9784.7|9772.7|9784.7|9772.7|9783.2|9771.2|0
1700256600000|2023-11-17 21:30:00|9784.3|9772.3|9780.7|9768.7|9784.3|9772.3|9780.7|9768.7|0
1700256900000|2023-11-17 21:35:00|9780.8|9768.8|9782.2|9770.2|9782.6|9770.6|9780.8|9768.8|0
1700257200000|2023-11-17 21:40:00|9781.8|9769.8|9782.2|9770.2|9782.6|9770.6|9781.8|9769.8|0
1700257500000|2023-11-17 21:45:00|9782.6|9770.6|9781.8|9769.8|9783.2|9771.2|9780.7|9768.7|0
1700257800000|2023-11-17 21:50:00|9781.7|9769.7|9781.8|9769.8|9781.8|9769.8|9781.2|9769.2|0
1700258100000|2023-11-17 21:55:00|9781.7|9769.7|9779.7|9767.7|9781.8|9769.8|9779.5|9767.5|0
1700258400000|2023-11-17 22:00:00|9775.8|9763.8|9775.8|9763.8|9775.8|9763.8|9775.8|9763.8|0
1700434800000|2023-11-19 23:00:00|9783.2|9771.2|9783.6|9771.6|9785|9773|9781|9769|0
1700435100000|2023-11-19 23:05:00|9785.7|9773.7|9791.6|9779.6|9791.6|9779.6|9784|9772|0
1700435400000|2023-11-19 23:10:00|9791.2|9779.2|9788.7|9776.7|9792.2|9780.2|9785.9|9773.9|0
1700435700000|2023-11-19 23:15:00|9788.8|9776.8|9784.3|9772.3|9790.2|9778.2|9783.5|9771.5|0
1700436000000|2023-11-19 23:20:00|9783.9|9771.9|9782.1|9770.1|9784.3|9772.3|9781.1|9769.1|0
1700436300000|2023-11-19 23:25:00|9781.9|9769.9|9781.5|9769.5|9782.9|9770.9|9781.5|9769.5|0
1700436600000|2023-11-19 23:30:00|9781.9|9769.9|9784.9|9772.9|9784.9|9772.9|9781.9|9769.9|0
1700436900000|2023-11-19 23:35:00|9784.3|9772.3|9785.3|9773.3|9785.3|9773.3|9783.9|9771.9|0
1700437200000|2023-11-19 23:40:00|9785.9|9773.9|9787.7|9775.7|9787.7|9775.7|9785.3|9773.3|0
1700437500000|2023-11-19 23:45:00|9787.3|9775.3|9787.3|9775.3|9788.7|9776.7|9786.3|9774.3|0
1700437800000|2023-11-19 23:50:00|9787.7|9775.7|9788.3|9776.3|9788.3|9776.3|9786.7|9774.7|0
1700438100000|2023-11-19 23:55:00|9788.4|9776.4|9788.3|9776.3|9789.8|9777.8|9787.7|9775.7|0
1700438400000|2023-11-20 00:00:00|9788.4|9776.4|9786.7|9774.7|9788.7|9776.7|9785.9|9773.9|0
1700438700000|2023-11-20 00:05:00|9786.5|9774.5|9786.3|9774.3|9787.7|9775.7|9785.9|9773.9|0
1700439000000|2023-11-20 00:10:00|9786.1|9774.1|9779.1|9767.1|9786.7|9774.7|9778.1|9766.1|0
1700439300000|2023-11-20 00:15:00|9779.5|9767.5|9791.1|9779.1|9793|9781|9779.1|9767.1|0
1700439900000|2023-11-20 00:25:00|9793.1|9781.1|9793.1|9781.1|9793.1|9781.1|9793|9781|0
1700440200000|2023-11-20 00:30:00|9793|9781|9793|9781|9793.1|9781.1|9793|9781|0
1700440500000|2023-11-20 00:35:00|9793.1|9781.1|9793.1|9781.1|9793.1|9781.1|9793.1|9781.1|0
1700440800000|2023-11-20 00:40:00|9791.1|9779.1|9793.1|9781.1|9793.1|9781.1|9791.1|9779.1|0
1700441100000|2023-11-20 00:45:00|9795.1|9783.1|9793.1|9781.1|9795.1|9783.1|9793.1|9781.1|0
1700441400000|2023-11-20 00:50:00|9791.1|9779.1|9785.3|9773.3|9791.1|9779.1|9785.2|9773.2|0
1700441700000|2023-11-20 00:55:00|9785.2|9773.2|9785.2|9773.2|9785.3|9773.3|9785.2|9773.2|0
1700442000000|2023-11-20 01:00:00|9783.3|9771.3|9785.2|9773.2|9785.2|9773.2|9783.2|9771.2|0
1700442300000|2023-11-20 01:05:00|9786.2|9774.2|9787.2|9775.2|9787.3|9775.3|9786.2|9774.2|0
1700442900000|2023-11-20 01:15:00|9787.3|9775.3|9787.3|9775.3|9789.3|9777.3|9787.2|9775.2|0
1700443200000|2023-11-20 01:20:00|9787.2|9775.2|9779.4|9767.4|9787.2|9775.2|9779.4|9767.4|0
1700443500000|2023-11-20 01:25:00|9777.5|9765.5|9779.5|9767.5|9780.4|9768.4|9777.4|9765.4|0
1700443800000|2023-11-20 01:30:00|9779.4|9767.4|9777.5|9765.5|9779.5|9767.5|9777.4|9765.4|0
1700444100000|2023-11-20 01:35:00|9777.4|9765.4|9779.4|9767.4|9781.4|9769.4|9777.4|9765.4|0
1700444400000|2023-11-20 01:40:00|9778.4|9766.4|9777.4|9765.4|9781.4|9769.4|9777.4|9765.4|0
1700444700000|2023-11-20 01:45:00|9777.5|9765.5|9777.5|9765.5|9777.5|9765.5|9777.4|9765.4|0
1700445000000|2023-11-20 01:50:00|9779.5|9767.5|9779.5|9767.5|9779.5|9767.5|9779.5|9767.5|0
1700445300000|2023-11-20 01:55:00|9779.4|9767.4|9779.4|9767.4|9779.5|9767.5|9777.5|9765.5|0
1700445600000|2023-11-20 02:00:00|9779.5|9767.5|9779.5|9767.5|9781.4|9769.4|9779.4|9767.4|0
1700445900000|2023-11-20 02:05:00|9779.4|9767.4|9781.5|9769.5|9781.5|9769.5|9777.5|9765.5|0
1700446200000|2023-11-20 02:10:00|9781.4|9769.4|9779.5|9767.5|9781.5|9769.5|9779.5|9767.5|0
1700446500000|2023-11-20 02:15:00|9779.4|9767.4|9781.4|9769.4|9783.4|9771.4|9779.4|9767.4|0
1700446800000|2023-11-20 02:20:00|9780.5|9768.5|9783.4|9771.4|9783.4|9771.4|9780.4|9768.4|0
1700447100000|2023-11-20 02:25:00|9782.4|9770.4|9782.5|9770.5|9783.5|9771.5|9781.5|9769.5|0
1700447400000|2023-11-20 02:30:00|9781.5|9769.5|9781.5|9769.5|9781.5|9769.5|9779.5|9767.5|0
1700447700000|2023-11-20 02:35:00|9783.5|9771.5|9783.5|9771.5|9783.5|9771.5|9783.5|9771.5|0
1700448000000|2023-11-20 02:40:00|9781.5|9769.5|9783.5|9771.5|9783.5|9771.5|9781.5|9769.5|0
1700448300000|2023-11-20 02:45:00|9781.5|9769.5|9779.5|9767.5|9781.6|9769.6|9778.5|9766.5|0
1700448600000|2023-11-20 02:50:00|9779.6|9767.6|9779.6|9767.6|9779.6|9767.6|9779.6|9767.6|0
1700448900000|2023-11-20 02:55:00|9779.5|9767.5|9779.6|9767.6|9779.6|9767.6|9777.6|9765.6|0
1700449200000|2023-11-20 03:00:00|9777.6|9765.6|9775.6|9763.6|9777.6|9765.6|9775.6|9763.6|0
1700449500000|2023-11-20 03:05:00|9773.6|9761.6|9773.6|9761.6|9773.6|9761.6|9773.6|9761.6|0
1700449800000|2023-11-20 03:10:00|9775.6|9763.6|9775.6|9763.6|9775.7|9763.7|9773.6|9761.6|0
1700450100000|2023-11-20 03:15:00|9777.6|9765.6|9777.6|9765.6|9777.6|9765.6|9775.6|9763.6|0
1700450400000|2023-11-20 03:20:00|9778.6|9766.6|9779.5|9767.5|9779.6|9767.6|9777.5|9765.5|0
1700450700000|2023-11-20 03:25:00|9779.6|9767.6|9777.5|9765.5|9779.6|9767.6|9777.5|9765.5|0
1700451000000|2023-11-20 03:30:00|9776.6|9764.6|9777.6|9765.6|9777.6|9765.6|9776.6|9764.6|0
1700451300000|2023-11-20 03:35:00|9779.5|9767.5|9777.5|9765.5|9779.5|9767.5|9777.5|9765.5|0
1700451900000|2023-11-20 03:45:00|9776.5|9764.5|9777.5|9765.5|9777.5|9765.5|9776.5|9764.5|0
1700452200000|2023-11-20 03:50:00|9775.6|9763.6|9775.6|9763.6|9777.5|9765.5|9775.6|9763.6|0
1700452500000|2023-11-20 03:55:00|9775.5|9763.5|9773.3|9761.3|9775.5|9763.5|9771.3|9759.3|0
1700452800000|2023-11-20 04:00:00|9772.3|9760.3|9775.3|9763.3|9775.3|9763.3|9771.2|9759.2|0
1700453100000|2023-11-20 04:05:00|9777.3|9765.3|9779.2|9767.2|9779.2|9767.2|9775.3|9763.3|0
1700453400000|2023-11-20 04:10:00|9777.3|9765.3|9779.2|9767.2|9779.2|9767.2|9777.3|9765.3|0
1700453700000|2023-11-20 04:15:00|9779.3|9767.3|9779.3|9767.3|9779.3|9767.3|9779.2|9767.2|0
1700454000000|2023-11-20 04:20:00|9779.2|9767.2|9777.3|9765.3|9781.2|9769.2|9777.3|9765.3|0
1700454600000|2023-11-20 04:30:00|9777.2|9765.2|9775.3|9763.3|9777.3|9765.3|9775.3|9763.3|0
1700456400000|2023-11-20 05:00:00|9777.2|9765.2|9775.3|9763.3|9777.2|9765.2|9775.3|9763.3|0
1700456700000|2023-11-20 05:05:00|9774.6|9762.6|9775.2|9763.2|9777.2|9765.2|9774.6|9762.6|0
1700457000000|2023-11-20 05:10:00|9777.1|9765.1|9775.2|9763.2|9777.2|9765.2|9775.2|9763.2|0
1700457300000|2023-11-20 05:15:00|9777.1|9765.1|9779.1|9767.1|9779.2|9767.2|9777.1|9765.1|0
1700457600000|2023-11-20 05:20:00|9781.1|9769.1|9781.1|9769.1|9781.1|9769.1|9781.1|9769.1|0
1700457900000|2023-11-20 05:25:00|9779.1|9767.1|9781.1|9769.1|9781.1|9769.1|9779.1|9767.1|0
1700458200000|2023-11-20 05:30:00|9782|9770|9781.1|9769.1|9783|9771|9781|9769|0
1700458500000|2023-11-20 05:35:00|9779.1|9767.1|9779.1|9767.1|9779.1|9767.1|9779.1|9767.1|0
1700458800000|2023-11-20 05:40:00|9777.1|9765.1|9779.1|9767.1|9779.1|9767.1|9777.1|9765.1|0
1700459100000|2023-11-20 05:45:00|9777.1|9765.1|9777.1|9765.1|9779.1|9767.1|9777.1|9765.1|0
1700459400000|2023-11-20 05:50:00|9777|9765|9773|9761|9777|9765|9771.1|9759.1|0
1700459700000|2023-11-20 05:55:00|9773.1|9761.1|9773|9761|9773.1|9761.1|9773|9761|0
1700460000000|2023-11-20 06:00:00|9773.1|9761.1|9775.1|9763.1|9775.1|9763.1|9773|9761|0
1700460300000|2023-11-20 06:05:00|9775|9763|9777|9765|9777|9765|9774|9762|0
1700460600000|2023-11-20 06:10:00|9775|9763|9777|9765|9777|9765|9775|9763|0
1700460900000|2023-11-20 06:15:00|9775|9763|9775|9763|9777|9765|9775|9763|0
1700461200000|2023-11-20 06:20:00|9775.1|9763.1|9775.1|9763.1|9777|9765|9775|9763|0
1700461500000|2023-11-20 06:25:00|9776.1|9764.1|9775|9763|9777|9765|9775|9763|0
1700461800000|2023-11-20 06:30:00|9784.4|9772.4|9786.3|9774.3|9786.3|9774.3|9784.3|9772.3|0
1700462100000|2023-11-20 06:35:00|9786|9774|9784.1|9772.1|9786|9774|9784|9772|0
1700462400000|2023-11-20 06:40:00|9786|9774|9784|9772|9786|9774|9784|9772|0
1700462700000|2023-11-20 06:45:00|9774.7|9762.7|9772.8|9760.8|9774.8|9762.8|9770.8|9758.8|0
1700463000000|2023-11-20 06:50:00|9773.8|9761.8|9770.8|9758.8|9774.8|9762.8|9770.8|9758.8|0
1700463300000|2023-11-20 06:55:00|9772.8|9760.8|9774.8|9762.8|9776.7|9764.7|9770.8|9758.8|0
1700463600000|2023-11-20 07:00:00|9776.7|9764.7|9784.8|9779.8|9785.8|9780.8|9772.8|9764.7|60
1700463900000|2023-11-20 07:05:00|9785.3|9780.3|9784.8|9779.8|9786.3|9781.3|9782.3|9777.3|26
1700464200000|2023-11-20 07:10:00|9783.3|9778.3|9774.3|9769.3|9783.3|9778.3|9773.3|9768.3|66
1700464500000|2023-11-20 07:15:00|9774.8|9769.8|9776.8|9771.8|9776.8|9771.8|9773.3|9768.3|31
1700464800000|2023-11-20 07:20:00|9774.8|9769.8|9771.3|9766.3|9775.3|9770.3|9770.3|9765.3|19
1700465100000|2023-11-20 07:25:00|9771.8|9766.8|9769.3|9764.3|9773.3|9768.3|9768.8|9763.8|22
1700465400000|2023-11-20 07:30:00|9769.8|9764.8|9771.3|9766.3|9773.8|9768.8|9769.8|9764.8|27
1700465700000|2023-11-20 07:35:00|9770.8|9765.8|9771.8|9766.8|9774.3|9769.3|9767.3|9762.3|31
1700466000000|2023-11-20 07:40:00|9772.3|9767.3|9766.8|9761.8|9772.3|9767.3|9766.3|9761.3|24
1700466300000|2023-11-20 07:45:00|9765.8|9760.8|9761.3|9756.3|9765.8|9760.8|9761.3|9756.3|21
1700466600000|2023-11-20 07:50:00|9759.3|9754.3|9764.8|9759.8|9764.8|9759.8|9758.8|9753.8|30
1700466900000|2023-11-20 07:55:00|9765.8|9760.8|9760.8|9755.8|9771.3|9766.3|9759.3|9754.3|52
1700467200000|2023-11-20 08:00:00|9763.3|9758.3|9788.8|9783.8|9795.3|9790.3|9763.3|9758.3|624
1700467500000|2023-11-20 08:05:00|9790.3|9785.3|9806.3|9801.3|9806.3|9801.3|9783.8|9778.8|409
1700467800000|2023-11-20 08:10:00|9806.8|9801.8|9819.8|9814.8|9821.8|9816.8|9804.8|9799.8|453
1700468100000|2023-11-20 08:15:00|9820.3|9815.3|9813.3|9808.3|9828.8|9823.8|9811.3|9806.3|348
1700468400000|2023-11-20 08:20:00|9812.8|9807.8|9821.3|9816.3|9821.8|9816.8|9812.3|9807.3|190
1700468700000|2023-11-20 08:25:00|9820.8|9815.8|9820.8|9815.8|9833.3|9828.3|9818.8|9813.8|181
1700469000000|2023-11-20 08:30:00|9821.3|9816.3|9826.8|9821.8|9827.3|9822.3|9815.8|9810.8|119
1700469300000|2023-11-20 08:35:00|9826.3|9821.3|9823.8|9818.8|9832.8|9827.8|9823.3|9818.3|113
1700469600000|2023-11-20 08:40:00|9823.6|9818.6|9813.1|9808.1|9825.1|9820.1|9808.6|9803.6|125
1700469900000|2023-11-20 08:45:00|9812.6|9807.6|9811.1|9806.1|9817.1|9812.1|9809.6|9804.6|115
1700470200000|2023-11-20 08:50:00|9812.1|9807.1|9827.1|9822.1|9828.1|9823.1|9811.6|9806.6|63
1700470500000|2023-11-20 08:55:00|9826.6|9821.6|9814.1|9809.1|9827.1|9822.1|9813.6|9808.6|71
1700470800000|2023-11-20 09:00:00|9816.1|9811.1|9814.6|9809.6|9822.1|9817.1|9811.6|9806.6|46
1700471100000|2023-11-20 09:05:00|9814.1|9809.1|9822.6|9817.6|9822.6|9817.6|9812.1|9807.1|34
1700471400000|2023-11-20 09:10:00|9822.1|9817.1|9818.1|9813.1|9822.1|9817.1|9817.1|9812.1|33
1700471700000|2023-11-20 09:15:00|9817.6|9812.6|9822.1|9817.1|9824.6|9819.6|9813.6|9808.6|68
1700472000000|2023-11-20 09:20:00|9821.6|9816.6|9831.6|9826.6|9832.1|9827.1|9820.6|9815.6|93
1700472300000|2023-11-20 09:25:00|9830.6|9825.6|9828.6|9823.6|9831.6|9826.6|9823.1|9818.1|102
1700472600000|2023-11-20 09:30:00|9827.6|9822.6|9834.1|9829.1|9836.6|9831.6|9827.6|9822.6|73
1700472900000|2023-11-20 09:35:00|9833.6|9828.6|9829.1|9824.1|9834.1|9829.1|9827.6|9822.6|49
1700473200000|2023-11-20 09:40:00|9828.6|9823.6|9830.1|9825.1|9832.6|9827.6|9826.6|9821.6|37
1700473500000|2023-11-20 09:45:00|9829.6|9824.6|9834.1|9829.1|9835.1|9830.1|9827.1|9822.1|38
1700473800000|2023-11-20 09:50:00|9833.6|9828.6|9835.1|9830.1|9837.1|9832.1|9832.6|9827.6|53
1700474100000|2023-11-20 09:55:00|9834.6|9829.6|9828.1|9823.1|9834.6|9829.6|9827.6|9822.6|69
1700474400000|2023-11-20 10:00:00|9828.6|9823.6|9842.6|9837.6|9842.6|9837.6|9827.6|9822.6|61
1700474700000|2023-11-20 10:05:00|9842.1|9837.1|9841.6|9836.6|9842.6|9837.6|9835.6|9830.6|87
1700475000000|2023-11-20 10:10:00|9842.1|9837.1|9848.1|9843.1|9848.6|9843.6|9838.6|9833.6|88
1700475300000|2023-11-20 10:15:00|9847.6|9842.6|9845.6|9840.6|9848.6|9843.6|9841.6|9836.6|82
1700475600000|2023-11-20 10:20:00|9845.1|9840.1|9839.1|9834.1|9847.1|9842.1|9838.1|9833.1|50
1700475900000|2023-11-20 10:25:00|9838.6|9833.6|9836.1|9831.1|9839.6|9834.6|9834.1|9829.1|32
1700476200000|2023-11-20 10:30:00|9835.6|9830.6|9829.1|9824.1|9836.1|9831.1|9828.1|9823.1|36
1700476500000|2023-11-20 10:35:00|9828.6|9823.6|9839.1|9834.1|9839.6|9834.6|9828.1|9823.1|77
1700476800000|2023-11-20 10:40:00|9838.6|9833.6|9837.1|9832.1|9840.6|9835.6|9832.6|9827.6|65
1700477100000|2023-11-20 10:45:00|9837.6|9832.6|9839.1|9834.1|9840.6|9835.6|9833.6|9828.6|35
1700477400000|2023-11-20 10:50:00|9838.6|9833.6|9838.1|9833.1|9839.6|9834.6|9835.1|9830.1|24
1700477700000|2023-11-20 10:55:00|9837.6|9832.6|9836.1|9831.1|9838.1|9833.1|9832.6|9827.6|32
1700478000000|2023-11-20 11:00:00|9835.1|9830.1|9836.1|9831.1|9838.1|9833.1|9834.1|9829.1|22
1700478300000|2023-11-20 11:05:00|9836.6|9831.6|9831.1|9826.1|9838.6|9833.6|9830.1|9825.1|18
1700478600000|2023-11-20 11:10:00|9831.6|9826.6|9833.6|9828.6|9834.1|9829.1|9829.1|9824.1|23
1700478900000|2023-11-20 11:15:00|9833.1|9828.1|9828.6|9823.6|9835.1|9830.1|9828.6|9823.6|18
1700479200000|2023-11-20 11:20:00|9829.1|9824.1|9833.1|9828.1|9834.1|9829.1|9826.6|9821.6|25
1700479500000|2023-11-20 11:25:00|9832.6|9827.6|9831.6|9826.6|9834.1|9829.1|9829.6|9824.6|30
1700479800000|2023-11-20 11:30:00|9832.1|9827.1|9830.6|9825.6|9832.6|9827.6|9829.1|9824.1|9
1700480100000|2023-11-20 11:35:00|9830.1|9825.1|9826.1|9821.1|9830.1|9825.1|9825.1|9820.1|16
1700480400000|2023-11-20 11:40:00|9826.6|9821.6|9826.6|9821.6|9828.6|9823.6|9824.6|9819.6|21
1700480700000|2023-11-20 11:45:00|9826.1|9821.1|9825.1|9820.1|9828.6|9823.6|9824.6|9819.6|23
1700481000000|2023-11-20 11:50:00|9825.6|9820.6|9827.1|9822.1|9827.6|9822.6|9825.1|9820.1|27
1700481300000|2023-11-20 11:55:00|9827.6|9822.6|9828.6|9823.6|9829.6|9824.6|9826.1|9821.1|9
1700481600000|2023-11-20 12:00:00|9827.6|9822.6|9827.6|9822.6|9829.1|9824.1|9824.6|9819.6|28
1700481900000|2023-11-20 12:05:00|9828.1|9823.1|9827.1|9822.1|9828.1|9823.1|9823.1|9818.1|30
1700482200000|2023-11-20 12:10:00|9827.6|9822.6|9825.6|9820.6|9833.1|9828.1|9825.6|9820.6|16
1700482500000|2023-11-20 12:15:00|9826.1|9821.1|9825.1|9820.1|9826.6|9821.6|9823.1|9818.1|18
1700482800000|2023-11-20 12:20:00|9824.6|9819.6|9824.6|9819.6|9826.1|9821.1|9821.1|9816.1|27
1700483100000|2023-11-20 12:25:00|9824.1|9819.1|9819.6|9814.6|9824.1|9819.1|9818.1|9813.1|30
1700483400000|2023-11-20 12:30:00|9819.1|9814.1|9822.6|9817.6|9823.6|9818.6|9817.6|9812.6|27
1700483700000|2023-11-20 12:35:00|9822.1|9817.1|9817.1|9812.1|9823.6|9818.6|9815.6|9810.6|44
1700484000000|2023-11-20 12:40:00|9818.3|9813.3|9818.3|9813.3|9820.3|9815.3|9815.8|9810.8|30
1700484300000|2023-11-20 12:45:00|9818.8|9813.8|9823.3|9818.3|9823.3|9818.3|9818.3|9813.3|19
1700484600000|2023-11-20 12:50:00|9823.8|9818.8|9818.3|9813.3|9823.8|9818.8|9817.8|9812.8|48
1700484900000|2023-11-20 12:55:00|9817.8|9812.8|9819.8|9814.8|9820.8|9815.8|9817.3|9812.3|26
1700485200000|2023-11-20 13:00:00|9819.3|9814.3|9822.8|9817.8|9822.8|9817.8|9817.8|9812.8|32
1700485500000|2023-11-20 13:05:00|9821.8|9816.8|9821.8|9816.8|9823.8|9818.8|9820.3|9815.3|23
1700485800000|2023-11-20 13:10:00|9822.3|9817.3|9827.8|9822.8|9828.8|9823.8|9821.3|9816.3|24
1700486100000|2023-11-20 13:15:00|9828.3|9823.3|9830.8|9825.8|9831.3|9826.3|9826.8|9821.8|29
1700486400000|2023-11-20 13:20:00|9830.3|9825.3|9827.3|9822.3|9830.8|9825.8|9827.3|9822.3|26
1700486700000|2023-11-20 13:25:00|9826.8|9821.8|9824.3|9819.3|9827.8|9822.8|9821.8|9816.8|42
1700487000000|2023-11-20 13:30:00|9823.8|9818.8|9827.8|9822.8|9828.3|9823.3|9822.8|9817.8|35
1700487300000|2023-11-20 13:35:00|9828.3|9823.3|9831.3|9826.3|9833.3|9828.3|9828.3|9823.3|30
1700487600000|2023-11-20 13:40:00|9831.8|9826.8|9831.8|9826.8|9832.8|9827.8|9830.3|9825.3|19
1700487900000|2023-11-20 13:45:00|9831.3|9826.3|9834.8|9829.8|9834.8|9829.8|9830.8|9825.8|27
1700488200000|2023-11-20 13:50:00|9835.3|9830.3|9830.3|9825.3|9835.3|9830.3|9830.3|9825.3|34
1700488500000|2023-11-20 13:55:00|9830.8|9825.8|9832.8|9827.8|9835.8|9830.8|9830.3|9825.3|28
1700488800000|2023-11-20 14:00:00|9833.3|9828.3|9831.8|9826.8|9836.8|9831.8|9831.8|9826.8|22
1700489100000|2023-11-20 14:05:00|9832.8|9827.8|9838.3|9833.3|9838.8|9833.8|9831.8|9826.8|30
1700489400000|2023-11-20 14:10:00|9837.8|9832.8|9844.3|9839.3|9844.3|9839.3|9835.8|9830.8|58
1700489700000|2023-11-20 14:15:00|9843.8|9838.8|9835.8|9830.8|9845.3|9840.3|9834.8|9829.8|50
1700490000000|2023-11-20 14:20:00|9835.3|9830.3|9833.3|9828.3|9836.8|9831.8|9832.8|9827.8|25
1700490300000|2023-11-20 14:25:00|9833.8|9828.8|9827.8|9822.8|9833.8|9828.8|9827.8|9822.8|27
1700490600000|2023-11-20 14:30:00|9828.3|9823.3|9820.3|9815.3|9830.3|9825.3|9817.3|9812.3|135
1700490900000|2023-11-20 14:35:00|9819.8|9814.8|9822.3|9817.3|9825.8|9820.8|9818.3|9813.3|112
1700491200000|2023-11-20 14:40:00|9822.8|9817.8|9826.8|9821.8|9827.8|9822.8|9821.8|9816.8|44
1700491500000|2023-11-20 14:45:00|9826.3|9821.3|9818.3|9813.3|9828.3|9823.3|9817.8|9812.8|64
1700491800000|2023-11-20 14:50:00|9817.8|9812.8|9829.8|9824.8|9830.3|9825.3|9816.3|9811.3|54
1700492100000|2023-11-20 14:55:00|9829.3|9824.3|9831.3|9826.3|9833.3|9828.3|9827.3|9822.3|102
1700492400000|2023-11-20 15:00:00|9830.8|9825.8|9830.3|9825.3|9834.8|9829.8|9826.3|9821.3|57
1700492700000|2023-11-20 15:05:00|9830.8|9825.8|9839.8|9834.8|9839.8|9834.8|9830.8|9825.8|101
1700493000000|2023-11-20 15:10:00|9839.4|9834.4|9846.9|9841.9|9846.9|9841.9|9839.4|9834.4|197
1700493300000|2023-11-20 15:15:00|9847.4|9842.4|9846.4|9841.4|9848.9|9843.9|9844.4|9839.4|100
1700493600000|2023-11-20 15:20:00|9846.9|9841.9|9842.4|9837.4|9849.4|9844.4|9839.4|9834.4|109
1700493900000|2023-11-20 15:25:00|9842.9|9837.9|9851.4|9846.4|9852.4|9847.4|9842.4|9837.4|108
1700494200000|2023-11-20 15:30:00|9850.4|9845.4|9848.4|9843.4|9850.4|9845.4|9845.9|9840.9|83
1700494500000|2023-11-20 15:35:00|9848.9|9843.9|9845.4|9840.4|9850.4|9845.4|9843.4|9838.4|81
1700494800000|2023-11-20 15:40:00|9844.9|9839.9|9849.4|9844.4|9849.4|9844.4|9844.4|9839.4|84
1700495100000|2023-11-20 15:45:00|9848.9|9843.9|9848.9|9843.9|9853.4|9848.4|9848.4|9843.4|99
1700495400000|2023-11-20 15:50:00|9848.4|9843.4|9843.4|9838.4|9849.4|9844.4|9842.4|9837.4|96
1700495700000|2023-11-20 15:55:00|9842.9|9837.9|9844.9|9839.9|9845.9|9840.9|9839.4|9834.4|109
1700496000000|2023-11-20 16:00:00|9844.4|9839.4|9842.4|9837.4|9844.9|9839.9|9839.4|9834.4|120
1700496300000|2023-11-20 16:05:00|9842.9|9837.9|9845.4|9840.4|9848.4|9843.4|9842.4|9837.4|112
1700496600000|2023-11-20 16:10:00|9844.9|9839.9|9843.4|9838.4|9847.4|9842.4|9842.9|9837.9|191
1700496900000|2023-11-20 16:15:00|9844.4|9839.4|9847.9|9842.9|9848.4|9843.4|9843.9|9838.9|168
1700497200000|2023-11-20 16:20:00|9847.4|9842.4|9860.4|9855.4|9860.4|9855.4|9847.4|9842.4|310
1700497500000|2023-11-20 16:25:00|9859.4|9854.4|9858.9|9853.9|9859.4|9854.4|9855.4|9850.4|695
1700497800000|2023-11-20 16:30:00|9859.3|9852.3|9843.3|9837.3|9859.3|9853.3|9843.3|9836.3|648
1700498100000|2023-11-20 16:35:00|9844.3|9838.3|9847.3|9840.3|9851.3|9845.3|9844.3|9838.3|199
1700498400000|2023-11-20 16:40:00|9846.3|9841.3|9845.3|9838.3|9847.3|9841.3|9842.3|9835.3|32
1700498700000|2023-11-20 16:45:00|9844.3|9837.3|9847.3|9840.3|9847.3|9840.3|9843.3|9837.3|7
1700499000000|2023-11-20 16:50:00|9848.3|9841.3|9850.3|9843.3|9850.3|9843.3|9848.3|9841.3|8
1700499300000|2023-11-20 16:55:00|9849.3|9844.3|9847.3|9841.3|9851.3|9845.3|9847.3|9841.3|12
1700499600000|2023-11-20 17:00:00|9846.3|9840.3|9844.3|9838.3|9847.3|9840.3|9844.3|9838.3|28
1700499900000|2023-11-20 17:05:00|9845.3|9839.3|9843.3|9837.3|9846.3|9840.3|9843.3|9837.3|34
1700500200000|2023-11-20 17:10:00|9844.3|9838.3|9840.3|9834.3|9844.3|9838.3|9840.3|9834.3|47
1700500500000|2023-11-20 17:15:00|9841.3|9835.3|9840.3|9833.3|9842.3|9836.3|9839.3|9833.3|42
1700500800000|2023-11-20 17:20:00|9839.3|9832.3|9841.3|9835.3|9841.3|9835.3|9838.3|9832.3|17
1700501100000|2023-11-20 17:25:00|9842.3|9836.3|9839.3|9832.3|9843.3|9837.3|9839.3|9832.3|18
1700501400000|2023-11-20 17:30:00|9838.3|9833.3|9835.3|9829.3|9839.3|9833.3|9834.3|9828.3|32
1700501700000|2023-11-20 17:35:00|9836.3|9830.3|9835.3|9828.3|9836.3|9830.3|9834.3|9828.3|23
1700502000000|2023-11-20 17:40:00|9834.3|9827.3|9832.3|9826.3|9835.3|9827.3|9831.3|9825.3|9
1700502300000|2023-11-20 17:45:00|9831.3|9825.3|9834.3|9828.3|9835.3|9829.3|9831.3|9825.3|8
1700502600000|2023-11-20 17:50:00|9835.3|9829.3|9835.3|9829.3|9835.3|9829.3|9833.3|9827.3|8
1700502900000|2023-11-20 17:55:00|9834.3|9828.3|9831.3|9824.3|9835.3|9829.3|9830.3|9824.3|31
1700503200000|2023-11-20 18:00:00|9833.3|9825.3|9843.3|9836.3|9846.3|9839.3|9832.3|9825.3|12
1700503500000|2023-11-20 18:05:00|9842.3|9834.3|9840.3|9833.3|9843.3|9836.3|9839.3|9832.3|5
1700503800000|2023-11-20 18:10:00|9839.3|9832.3|9842.3|9835.3|9843.3|9837.3|9839.3|9832.3|13
1700504100000|2023-11-20 18:15:00|9841.3|9834.3|9842.3|9835.3|9842.3|9836.3|9839.3|9832.3|13
1700504400000|2023-11-20 18:20:00|9843.3|9836.3|9843.3|9836.3|9845.3|9838.3|9842.3|9836.3|9
1700504700000|2023-11-20 18:25:00|9844.3|9837.3|9843.3|9836.3|9845.3|9838.3|9842.3|9835.3|6
1700505000000|2023-11-20 18:30:00|9844.3|9838.3|9845.3|9838.3|9845.3|9838.3|9844.3|9837.3|3
1700505300000|2023-11-20 18:35:00|9846.3|9839.3|9845.3|9839.3|9847.3|9840.3|9845.3|9838.3|4
1700505600000|2023-11-20 18:40:00|9846.3|9838.3|9846.3|9839.3|9848.3|9841.3|9846.3|9838.3|7
1700505900000|2023-11-20 18:45:00|9847.3|9838.3|9847.3|9840.3|9847.3|9840.3|9847.3|9838.3|2
1700506200000|2023-11-20 18:50:00|9848.3|9841.3|9848.3|9841.3|9855.3|9844.3|9847.3|9839.3|26
1700506500000|2023-11-20 18:55:00|9847.3|9840.3|9846.8|9834.8|9848.3|9840.3|9844.3|9834.8|19
1700506800000|2023-11-20 19:00:00|9846.9|9834.9|9844.8|9832.8|9846.9|9834.9|9844.8|9832.8|0
1700507100000|2023-11-20 19:05:00|9846.8|9834.8|9846.8|9834.8|9846.9|9834.9|9844.8|9832.8|0
1700507400000|2023-11-20 19:10:00|9846.9|9834.9|9844.8|9832.8|9846.9|9834.9|9844.7|9832.7|0
1700507700000|2023-11-20 19:15:00|9844.7|9832.7|9842.8|9830.8|9844.8|9832.8|9842.8|9830.8|0
1700508000000|2023-11-20 19:20:00|9844.8|9832.8|9844.9|9832.9|9844.9|9832.9|9842.8|9830.8|0
1700508300000|2023-11-20 19:25:00|9846.9|9834.9|9844.9|9832.9|9846.9|9834.9|9844.8|9832.8|0
1700508600000|2023-11-20 19:30:00|9845.9|9833.9|9848.9|9836.9|9848.9|9836.9|9844.9|9832.9|0
1700508900000|2023-11-20 19:35:00|9849|9837|9849|9837|9850.9|9838.9|9848.9|9836.9|0
1700509200000|2023-11-20 19:40:00|9848.9|9836.9|9858.9|9846.9|9858.9|9846.9|9848.9|9836.9|0
1700509500000|2023-11-20 19:45:00|9860.9|9848.9|9859|9847|9861|9849|9859|9847|0
1700509800000|2023-11-20 19:50:00|9857|9845|9859|9847|9859|9847|9856.9|9844.9|0
1700510100000|2023-11-20 19:55:00|9858.9|9846.9|9859|9847|9859|9847|9858.9|9846.9|0
1700510400000|2023-11-20 20:00:00|9858.9|9846.9|9861|9849|9863|9851|9858.9|9846.9|0
1700510700000|2023-11-20 20:05:00|9863|9851|9863.1|9851.1|9863.1|9851.1|9861|9849|0
1700511000000|2023-11-20 20:10:00|9863.2|9851.2|9867.2|9855.2|9867.2|9855.2|9863.2|9851.2|0
1700511300000|2023-11-20 20:15:00|9867.1|9855.1|9867.2|9855.2|9867.2|9855.2|9863.1|9851.1|0
1700511600000|2023-11-20 20:20:00|9865.2|9853.2|9863.1|9851.1|9867.2|9855.2|9863|9851|0
1700511900000|2023-11-20 20:25:00|9863|9851|9866.9|9854.9|9867|9855|9863|9851|0
1700512200000|2023-11-20 20:30:00|9864.9|9852.9|9863.4|9851.4|9865.6|9853.6|9862|9850|0
1700512500000|2023-11-20 20:35:00|9863.3|9851.3|9865.4|9853.4|9865.4|9853.4|9863.3|9851.3|0
1700512800000|2023-11-20 20:40:00|9863.4|9851.4|9865.4|9853.4|9867.4|9855.4|9863.4|9851.4|0
1700513100000|2023-11-20 20:45:00|9865.3|9853.3|9861.3|9849.3|9865.4|9853.4|9861.3|9849.3|0
1700513400000|2023-11-20 20:50:00|9861.2|9849.2|9855|9843|9861.2|9849.2|9855|9843|0
1700513700000|2023-11-20 20:55:00|9853|9841|9857|9845|9857|9845|9852.8|9840.8|0
1700514000000|2023-11-20 21:00:00|9856.6|9844.6|9852.5|9840.5|9858.4|9846.4|9851.7|9839.7|0
1700514300000|2023-11-20 21:05:00|9852.1|9840.1|9850.3|9838.3|9853.1|9841.1|9849.7|9837.7|0
1700514600000|2023-11-20 21:10:00|9850.7|9838.7|9850.3|9838.3|9850.7|9838.7|9849.3|9837.3|0
1700514900000|2023-11-20 21:15:00|9849.7|9837.7|9852.5|9840.5|9852.5|9840.5|9849.7|9837.7|0
1700515200000|2023-11-20 21:20:00|9852.1|9840.1|9851.7|9839.7|9852.1|9840.1|9851.7|9839.7|0
1700515500000|2023-11-20 21:25:00|9851.6|9839.6|9851.7|9839.7|9852.1|9840.1|9851.1|9839.1|0
1700515800000|2023-11-20 21:30:00|9851.6|9839.6|9853.1|9841.1|9853.1|9841.1|9851.1|9839.1|0
1700516100000|2023-11-20 21:35:00|9853.5|9841.5|9853.1|9841.1|9854.1|9842.1|9852.5|9840.5|0
1700516400000|2023-11-20 21:40:00|9853.5|9841.5|9853.5|9841.5|9853.5|9841.5|9853.5|9841.5|0
1700516700000|2023-11-20 21:45:00|9853.1|9841.1|9853.5|9841.5|9854.5|9842.5|9853.1|9841.1|0
1700517000000|2023-11-20 21:50:00|9854.1|9842.1|9854.5|9842.5|9854.7|9842.7|9854.1|9842.1|0
1700517300000|2023-11-20 21:55:00|9854.9|9842.9|9855.1|9843.1|9855.1|9843.1|9854.3|9842.3|0
1700517600000|2023-11-20 22:00:00|9854.7|9842.7|9855.3|9843.3|9855.3|9843.3|9854.7|9842.7|0
1700517900000|2023-11-20 22:05:00|9855.5|9843.5|9856.1|9844.1|9856.1|9844.1|9855.5|9843.5|0
1700518200000|2023-11-20 22:10:00|9855.5|9843.5|9855.5|9843.5|9856.3|9844.3|9855.5|9843.5|0
1700518500000|2023-11-20 22:15:00|9855.7|9843.7|9855.5|9843.5|9855.7|9843.7|9855.5|9843.5|0
1700518800000|2023-11-20 22:20:00|9855.7|9843.7|9855.5|9843.5|9855.7|9843.7|9855.5|9843.5|0
1700519100000|2023-11-20 22:25:00|9855.7|9843.7|9855.7|9843.7|9855.7|9843.7|9855.7|9843.7|0
1700519400000|2023-11-20 22:30:00|9856.1|9844.1|9856.1|9844.1|9856.1|9844.1|9856.1|9844.1|0
1700520000000|2023-11-20 22:40:00|9853.2|9841.2|9852.6|9840.6|9853.2|9841.2|9852.6|9840.6|0
1700520300000|2023-11-20 22:45:00|9853|9841|9853.9|9841.9|9853.9|9841.9|9852.6|9840.6|0
1700520600000|2023-11-20 22:50:00|9854.3|9842.3|9854.3|9842.3|9854.7|9842.7|9854.3|9842.3|0
1700520900000|2023-11-20 22:55:00|9854.5|9842.5|9854.5|9842.5|9854.5|9842.5|9854.5|9842.5|0
1700521200000|2023-11-20 23:00:00|9854.6|9842.6|9855.4|9843.4|9856.2|9844.2|9852.5|9840.5|0
1700521500000|2023-11-20 23:05:00|9855.8|9843.8|9857.8|9845.8|9858.2|9846.2|9855.4|9843.4|0
1700521800000|2023-11-20 23:10:00|9858|9846|9858.2|9846.2|9858.4|9846.4|9856.4|9844.4|0
1700522100000|2023-11-20 23:15:00|9857.8|9845.8|9855.8|9843.8|9857.8|9845.8|9855.4|9843.4|0
1700522400000|2023-11-20 23:20:00|9856.4|9844.4|9855.8|9843.8|9856.4|9844.4|9855.4|9843.4|0
1700522700000|2023-11-20 23:25:00|9855.4|9843.4|9855.4|9843.4|9855.8|9843.8|9855.4|9843.4|0
1700523000000|2023-11-20 23:30:00|9855.8|9843.8|9854.3|9842.3|9856.4|9844.4|9853.9|9841.9|0
1700523300000|2023-11-20 23:35:00|9854.4|9842.4|9857.4|9845.4|9857.4|9845.4|9854.4|9842.4|0
1700523600000|2023-11-20 23:40:00|9856.8|9844.8|9857.4|9845.4|9857.8|9845.8|9856.8|9844.8|0
1700523900000|2023-11-20 23:45:00|9856.8|9844.8|9857.8|9845.8|9857.8|9845.8|9856.4|9844.4|0
1700524200000|2023-11-20 23:50:00|9857.4|9845.4|9858.2|9846.2|9858.4|9846.4|9857.4|9845.4|0
1700524500000|2023-11-20 23:55:00|9858.8|9846.8|9858.8|9846.8|9858.8|9846.8|9858.2|9846.2|0
1700524800000|2023-11-21 00:00:00|9858.2|9846.2|9856.8|9844.8|9858.8|9846.8|9856.8|9844.8|0
1700525100000|2023-11-21 00:05:00|9857.4|9845.4|9855.8|9843.8|9857.4|9845.4|9855.4|9843.4|0
1700525400000|2023-11-21 00:10:00|9856.4|9844.4|9858.2|9846.2|9858.2|9846.2|9855.8|9843.8|0
1700525700000|2023-11-21 00:15:00|9858.8|9846.8|9857.5|9845.5|9859.8|9847.8|9855.5|9843.5|0
1700526000000|2023-11-21 00:20:00|9855.5|9843.5|9856.1|9844.1|9856.1|9844.1|9855.5|9843.5|0
1700526600000|2023-11-21 00:30:00|9858.1|9846.1|9858.1|9846.1|9858.1|9846.1|9858.1|9846.1|0
1700526900000|2023-11-21 00:35:00|9858.2|9846.2|9858.1|9846.1|9858.2|9846.2|9858.1|9846.1|0
1700527200000|2023-11-21 00:40:00|9856.1|9844.1|9856.1|9844.1|9856.2|9844.2|9856.1|9844.1|0
1700527500000|2023-11-21 00:45:00|9856.2|9844.2|9858.2|9846.2|9858.2|9846.2|9856.1|9844.1|0
1700527800000|2023-11-21 00:50:00|9858.1|9846.1|9856.1|9844.1|9858.1|9846.1|9854.1|9842.1|0
1700528100000|2023-11-21 00:55:00|9854.1|9842.1|9856.1|9844.1|9856.1|9844.1|9854.1|9842.1|0
1700528700000|2023-11-21 01:05:00|9856|9844|9856|9844|9856.1|9844.1|9856|9844|0
1700529000000|2023-11-21 01:10:00|9856.1|9844.1|9854.1|9842.1|9856.1|9844.1|9854.1|9842.1|0
1700529300000|2023-11-21 01:15:00|9856.1|9844.1|9854.1|9842.1|9856.1|9844.1|9854.1|9842.1|0
1700529600000|2023-11-21 01:20:00|9855.1|9843.1|9856.1|9844.1|9856.1|9844.1|9854.1|9842.1|0
1700529900000|2023-11-21 01:25:00|9856.2|9844.2|9858.1|9846.1|9858.2|9846.2|9856.1|9844.1|0
1700530200000|2023-11-21 01:30:00|9858.2|9846.2|9858.1|9846.1|9858.2|9846.2|9856.1|9844.1|0
1700530500000|2023-11-21 01:35:00|9857.1|9845.1|9858.1|9846.1|9858.1|9846.1|9856.1|9844.1|0
1700531100000|2023-11-21 01:45:00|9860.1|9848.1|9858.1|9846.1|9860.1|9848.1|9858.1|9846.1|0
1700531400000|2023-11-21 01:50:00|9858|9846|9856.1|9844.1|9858|9846|9856.1|9844.1|0
1700531700000|2023-11-21 01:55:00|9856.4|9844.4|9856.4|9844.4|9858.4|9846.4|9856.4|9844.4|0
1700532000000|2023-11-21 02:00:00|9854.4|9842.4|9854.4|9842.4|9854.4|9842.4|9854.4|9842.4|0
1700532900000|2023-11-21 02:15:00|9852.4|9840.4|9852.4|9840.4|9852.4|9840.4|9852.4|9840.4|0
1700533800000|2023-11-21 02:30:00|9851.4|9839.4|9852.4|9840.4|9852.4|9840.4|9851.4|9839.4|0
1700534100000|2023-11-21 02:35:00|9854.4|9842.4|9852.5|9840.5|9854.4|9842.4|9852.4|9840.4|0
1700534400000|2023-11-21 02:40:00|9853.4|9841.4|9852.4|9840.4|9854.4|9842.4|9852.4|9840.4|0
1700534700000|2023-11-21 02:45:00|9853.4|9841.4|9854.4|9842.4|9856.4|9844.4|9853.4|9841.4|0
1700535000000|2023-11-21 02:50:00|9852.4|9840.4|9854.4|9842.4|9854.4|9842.4|9852.4|9840.4|0
1700535300000|2023-11-21 02:55:00|9854.5|9842.5|9854.5|9842.5|9854.5|9842.5|9854.5|9842.5|0
1700535600000|2023-11-21 03:00:00|9856.4|9844.4|9856.4|9844.4|9856.4|9844.4|9854.4|9842.4|0
1700535900000|2023-11-21 03:05:00|9856.5|9844.5|9854.5|9842.5|9856.5|9844.5|9854.5|9842.5|0
1700536200000|2023-11-21 03:10:00|9856.4|9844.4|9856.4|9844.4|9856.5|9844.5|9854.5|9842.5|0
1700536500000|2023-11-21 03:15:00|9856.5|9844.5|9856.4|9844.4|9857.5|9845.5|9856.4|9844.4|0
1700536800000|2023-11-21 03:20:00|9856.5|9844.5|9856.5|9844.5|9857.5|9845.5|9856.4|9844.4|0
1700537100000|2023-11-21 03:25:00|9856.4|9844.4|9856.4|9844.4|9856.5|9844.5|9856.4|9844.4|0
1700537400000|2023-11-21 03:30:00|9857.4|9845.4|9858.4|9846.4|9858.4|9846.4|9856.4|9844.4|0
1700537700000|2023-11-21 03:35:00|9858.5|9846.5|9858.5|9846.5|9860.5|9848.5|9858.5|9846.5|0
1700538000000|2023-11-21 03:40:00|9858.4|9846.4|9856.4|9844.4|9858.5|9846.5|9856.4|9844.4|0
1700538300000|2023-11-21 03:45:00|9856.5|9844.5|9857.2|9845.2|9857.2|9845.2|9854.4|9842.4|0
1700538600000|2023-11-21 03:50:00|9858.2|9846.2|9860.2|9848.2|9860.2|9848.2|9858.2|9846.2|0
1700538900000|2023-11-21 03:55:00|9861.2|9849.2|9862.2|9850.2|9862.2|9850.2|9860.2|9848.2|0
1700539200000|2023-11-21 04:00:00|9864.1|9852.1|9864.2|9852.2|9864.2|9852.2|9862.2|9850.2|0
1700540100000|2023-11-21 04:15:00|9864.1|9852.1|9864.1|9852.1|9864.2|9852.2|9864.1|9852.1|0
1700540400000|2023-11-21 04:20:00|9864.2|9852.2|9864.1|9852.1|9864.2|9852.2|9864.1|9852.1|0
1700541000000|2023-11-21 04:30:00|9862.1|9850.1|9862.1|9850.1|9864.1|9852.1|9862.1|9850.1|0
1700541300000|2023-11-21 04:35:00|9861.1|9849.1|9860.1|9848.1|9861.1|9849.1|9860.1|9848.1|0
1700541900000|2023-11-21 04:45:00|9862.1|9850.1|9862.1|9850.1|9862.1|9850.1|9862.1|9850.1|0
1700542200000|2023-11-21 04:50:00|9860.1|9848.1|9860.1|9848.1|9860.1|9848.1|9860.1|9848.1|0
1700542500000|2023-11-21 04:55:00|9862.1|9850.1|9862.1|9850.1|9862.1|9850.1|9862.1|9850.1|0
1700542800000|2023-11-21 05:00:00|9861.1|9849.1|9862.1|9850.1|9862.1|9850.1|9860.1|9848.1|0
1700543100000|2023-11-21 05:05:00|9862.2|9850.2|9862.1|9850.1|9864|9852|9862.1|9850.1|0
1700543400000|2023-11-21 05:10:00|9862.2|9850.2|9862.2|9850.2|9862.2|9850.2|9862.1|9850.1|0
1700543700000|2023-11-21 05:15:00|9862.1|9850.1|9862.1|9850.1|9862.2|9850.2|9862.1|9850.1|0
1700544000000|2023-11-21 05:20:00|9863.1|9851.1|9864|9852|9864|9852|9863.1|9851.1|0
1700544300000|2023-11-21 05:25:00|9863.1|9851.1|9860.2|9848.2|9864|9852|9860.2|9848.2|0
1700544600000|2023-11-21 05:30:00|9860.3|9848.3|9860.2|9848.2|9860.3|9848.3|9860.2|9848.2|0
1700544900000|2023-11-21 05:35:00|9858.3|9846.3|9862.1|9850.1|9862.1|9850.1|9858.3|9846.3|0
1700545200000|2023-11-21 05:40:00|9864|9852|9864|9852|9864|9852|9864|9852|0
1700545500000|2023-11-21 05:45:00|9862.1|9850.1|9863|9851|9864|9852|9862.1|9850.1|0
1700545800000|2023-11-21 05:50:00|9861.1|9849.1|9859.3|9847.3|9861.1|9849.1|9859.3|9847.3|0
1700546100000|2023-11-21 05:55:00|9859.2|9847.2|9857.4|9845.4|9859.2|9847.2|9857.3|9845.3|0
1700546400000|2023-11-21 06:00:00|9858.3|9846.3|9855.5|9843.5|9858.3|9846.3|9855.5|9843.5|0
1700546700000|2023-11-21 06:05:00|9856.4|9844.4|9857.3|9845.3|9857.4|9845.4|9855.5|9843.5|0
1700547000000|2023-11-21 06:10:00|9857.4|9845.4|9855.5|9843.5|9857.4|9845.4|9855.5|9843.5|0
1700547300000|2023-11-21 06:15:00|9855.4|9843.4|9853.6|9841.6|9855.5|9843.5|9853.6|9841.6|0
1700547600000|2023-11-21 06:20:00|9851.7|9839.7|9853.6|9841.6|9853.6|9841.6|9851.7|9839.7|0
1700547900000|2023-11-21 06:25:00|9853.5|9841.5|9857.4|9845.4|9857.4|9845.4|9853.5|9841.5|0
1700548200000|2023-11-21 06:30:00|9856.4|9844.4|9855.5|9843.5|9857.4|9845.4|9855.5|9843.5|0
1700548800000|2023-11-21 06:40:00|9857.4|9845.4|9855.5|9843.5|9857.4|9845.4|9855.5|9843.5|0
1700549100000|2023-11-21 06:45:00|9855.6|9843.6|9855.6|9843.6|9855.6|9843.6|9855.5|9843.5|0
1700549400000|2023-11-21 06:50:00|9855.5|9843.5|9855.6|9843.6|9857.4|9845.4|9855.5|9843.5|0
1700549700000|2023-11-21 06:55:00|9857.4|9845.4|9851.6|9839.6|9857.4|9845.4|9851.6|9839.6|0
1700550000000|2023-11-21 07:00:00|9849.7|9837.7|9842.7|9837.7|9855.7|9850.7|9842.7|9837.7|23
1700550300000|2023-11-21 07:05:00|9842.2|9837.2|9839.7|9834.7|9842.2|9837.2|9839.7|9834.7|8
1700550600000|2023-11-21 07:10:00|9840.7|9835.7|9841.2|9836.2|9842.2|9837.2|9839.7|9834.7|31
1700550900000|2023-11-21 07:15:00|9840.2|9835.2|9842.2|9837.2|9842.2|9837.2|9840.2|9835.2|10
1700551200000|2023-11-21 07:20:00|9842.7|9837.7|9844.2|9839.2|9844.2|9839.2|9842.7|9837.7|7
1700551500000|2023-11-21 07:25:00|9843.7|9838.7|9839.2|9834.2|9843.7|9838.7|9839.2|9834.2|20
1700551800000|2023-11-21 07:30:00|9838.2|9833.2|9833.2|9828.2|9838.2|9833.2|9833.2|9828.2|16
1700552100000|2023-11-21 07:35:00|9832.7|9827.7|9832.2|9827.2|9834.2|9829.2|9830.2|9825.2|38
1700552400000|2023-11-21 07:40:00|9831.7|9826.7|9826.2|9821.2|9831.7|9826.7|9824.2|9819.2|32
1700552700000|2023-11-21 07:45:00|9825.7|9820.7|9822.2|9817.2|9826.2|9821.2|9822.2|9817.2|10
1700553000000|2023-11-21 07:50:00|9821.2|9816.2|9816.2|9811.2|9821.2|9816.2|9815.7|9810.7|21
1700553300000|2023-11-21 07:55:00|9815.2|9810.2|9832.7|9827.7|9833.2|9828.2|9813.7|9808.7|276
1700553600000|2023-11-21 08:00:00|9834.2|9829.2|9847.2|9842.2|9852.2|9847.2|9831.7|9826.7|777
1700553900000|2023-11-21 08:05:00|9847.7|9842.7|9851.7|9846.7|9861.2|9856.2|9845.7|9840.7|436
1700554200000|2023-11-21 08:10:00|9851.2|9846.2|9853.7|9848.7|9861.2|9856.2|9849.2|9844.2|373
1700554500000|2023-11-21 08:15:00|9854.2|9849.2|9849.7|9844.7|9861.2|9856.2|9849.7|9844.7|275
1700554800000|2023-11-21 08:20:00|9848.7|9843.7|9836.2|9831.2|9850.2|9845.2|9835.7|9830.7|202
1700555100000|2023-11-21 08:25:00|9835.7|9830.7|9853.2|9848.2|9857.2|9852.2|9833.2|9828.2|146
1700555400000|2023-11-21 08:30:00|9853.7|9848.7|9853.2|9848.2|9862.2|9857.2|9853.2|9848.2|108
1700555700000|2023-11-21 08:35:00|9852.7|9847.7|9848.7|9843.7|9853.2|9848.2|9843.2|9838.2|59
1700556000000|2023-11-21 08:40:00|9848.6|9843.6|9848.1|9843.1|9850.1|9845.1|9842.1|9837.1|49
1700556300000|2023-11-21 08:45:00|9848.6|9843.6|9851.1|9846.1|9856.1|9851.1|9845.6|9840.6|59
1700556600000|2023-11-21 08:50:00|9851.6|9846.6|9857.1|9852.1|9858.1|9853.1|9850.1|9845.1|52
1700556900000|2023-11-21 08:55:00|9856.6|9851.6|9851.1|9846.1|9859.1|9854.1|9849.1|9844.1|48
1700557200000|2023-11-21 09:00:00|9851.6|9846.6|9848.1|9843.1|9853.1|9848.1|9841.6|9836.6|58
1700557500000|2023-11-21 09:05:00|9847.1|9842.1|9837.1|9832.1|9847.1|9842.1|9835.1|9830.1|46
1700557800000|2023-11-21 09:10:00|9836.6|9831.6|9835.1|9830.1|9837.1|9832.1|9832.6|9827.6|106
1700558100000|2023-11-21 09:15:00|9835.6|9830.6|9838.1|9833.1|9838.6|9833.6|9832.6|9827.6|108
1700558400000|2023-11-21 09:20:00|9838.6|9833.6|9844.1|9839.1|9845.1|9840.1|9836.6|9831.6|30
1700558700000|2023-11-21 09:25:00|9843.6|9838.6|9837.6|9832.6|9846.1|9841.1|9837.6|9832.6|79
1700559000000|2023-11-21 09:30:00|9837.1|9832.1|9845.1|9840.1|9845.6|9840.6|9837.1|9832.1|118
1700559300000|2023-11-21 09:35:00|9845.6|9840.6|9847.1|9842.1|9848.1|9843.1|9843.6|9838.6|29
1700559600000|2023-11-21 09:40:00|9846.6|9841.6|9840.1|9835.1|9849.1|9844.1|9840.1|9835.1|25
1700559900000|2023-11-21 09:45:00|9839.6|9834.6|9835.1|9830.1|9842.1|9837.1|9835.1|9830.1|27
1700560200000|2023-11-21 09:50:00|9834.6|9829.6|9834.6|9829.6|9840.1|9835.1|9833.1|9828.1|43
1700560500000|2023-11-21 09:55:00|9834.1|9829.1|9833.1|9828.1|9836.1|9831.1|9832.6|9827.6|64
1700560800000|2023-11-21 10:00:00|9833.6|9828.6|9833.1|9828.1|9835.1|9830.1|9829.6|9824.6|111
1700561100000|2023-11-21 10:05:00|9834.6|9829.6|9832.6|9827.6|9839.6|9834.6|9832.6|9827.6|49
1700561400000|2023-11-21 10:10:00|9833.1|9828.1|9842.1|9837.1|9842.6|9837.6|9833.1|9828.1|36
1700561700000|2023-11-21 10:15:00|9841.6|9836.6|9840.6|9835.6|9841.6|9836.6|9838.1|9833.1|23
1700562000000|2023-11-21 10:20:00|9839.6|9834.6|9843.1|9838.1|9844.6|9839.6|9839.1|9834.1|34
1700562300000|2023-11-21 10:25:00|9843.6|9838.6|9846.1|9841.1|9847.1|9842.1|9839.6|9834.6|47
1700562600000|2023-11-21 10:30:00|9845.6|9840.6|9841.6|9836.6|9845.6|9840.6|9841.1|9836.1|58
1700562900000|2023-11-21 10:35:00|9834.6|9829.6|9833.6|9828.6|9837.6|9832.6|9833.1|9828.1|29
1700563200000|2023-11-21 10:40:00|9832.6|9827.6|9839.6|9834.6|9840.1|9835.1|9832.6|9827.6|36
1700563500000|2023-11-21 10:45:00|9838.6|9833.6|9838.1|9833.1|9842.6|9837.6|9837.6|9832.6|36
1700563800000|2023-11-21 10:50:00|9837.6|9832.6|9828.1|9823.1|9839.1|9834.1|9826.6|9821.6|47
1700564100000|2023-11-21 10:55:00|9827.6|9822.6|9831.6|9826.6|9832.6|9827.6|9827.6|9822.6|23
1700564400000|2023-11-21 11:00:00|9832.1|9827.1|9830.1|9825.1|9836.1|9831.1|9829.1|9824.1|38
1700564700000|2023-11-21 11:05:00|9829.6|9824.6|9825.6|9820.6|9830.1|9825.1|9820.6|9815.6|78
1700565000000|2023-11-21 11:10:00|9826.1|9821.1|9829.1|9824.1|9832.6|9827.6|9826.1|9821.1|30
1700565300000|2023-11-21 11:15:00|9828.6|9823.6|9828.1|9823.1|9831.6|9826.6|9826.1|9821.1|25
1700565600000|2023-11-21 11:20:00|9828.6|9823.6|9827.1|9822.1|9829.6|9824.6|9825.6|9820.6|51
1700565900000|2023-11-21 11:25:00|9826.6|9821.6|9830.6|9825.6|9830.6|9825.6|9825.6|9820.6|23
1700566200000|2023-11-21 11:30:00|9831.1|9826.1|9831.1|9826.1|9833.1|9828.1|9827.6|9822.6|50
1700566500000|2023-11-21 11:35:00|9830.6|9825.6|9839.1|9834.1|9839.6|9834.6|9830.1|9825.1|70
1700566800000|2023-11-21 11:40:00|9839.6|9834.6|9842.1|9837.1|9843.6|9838.6|9836.1|9831.1|44
1700567100000|2023-11-21 11:45:00|9842.6|9837.6|9841.6|9836.6|9846.1|9841.1|9841.6|9836.6|30
1700567400000|2023-11-21 11:50:00|9841.1|9836.1|9840.1|9835.1|9842.1|9837.1|9835.6|9830.6|33
1700567700000|2023-11-21 11:55:00|9839.6|9834.6|9843.6|9838.6|9844.1|9839.1|9838.1|9833.1|18
1700568000000|2023-11-21 12:00:00|9844.1|9839.1|9844.6|9839.6|9848.6|9843.6|9844.1|9839.1|36
1700568300000|2023-11-21 12:05:00|9843.1|9838.1|9837.6|9832.6|9846.1|9841.1|9837.1|9832.1|33
1700568600000|2023-11-21 12:10:00|9837.1|9832.1|9838.6|9833.6|9841.1|9836.1|9837.1|9832.1|33
1700568900000|2023-11-21 12:15:00|9839.1|9834.1|9841.1|9836.1|9843.6|9838.6|9838.6|9833.6|32
1700569200000|2023-11-21 12:20:00|9840.6|9835.6|9842.6|9837.6|9843.6|9838.6|9840.6|9835.6|18
1700569500000|2023-11-21 12:25:00|9843.1|9838.1|9840.6|9835.6|9844.1|9839.1|9839.6|9834.6|37
1700569800000|2023-11-21 12:30:00|9840.1|9835.1|9841.1|9836.1|9846.1|9841.1|9839.1|9834.1|28
1700570100000|2023-11-21 12:35:00|9841.6|9836.6|9839.1|9834.1|9841.6|9836.6|9836.1|9831.1|24
1700570400000|2023-11-21 12:40:00|9839.7|9834.7|9838.2|9833.2|9840.2|9835.2|9836.2|9831.2|23
1700570700000|2023-11-21 12:45:00|9837.7|9832.7|9836.2|9831.2|9839.2|9834.2|9833.2|9828.2|29
1700571000000|2023-11-21 12:50:00|9836.7|9831.7|9832.7|9827.7|9837.7|9832.7|9830.7|9825.7|36
1700571300000|2023-11-21 12:55:00|9833.2|9828.2|9826.2|9821.2|9833.2|9828.2|9825.2|9820.2|72
1700571600000|2023-11-21 13:00:00|9827.2|9822.2|9821.2|9816.2|9827.2|9822.2|9821.2|9816.2|84
1700571900000|2023-11-21 13:05:00|9822.7|9817.7|9817.2|9812.2|9823.7|9818.7|9817.2|9812.2|65
1700572200000|2023-11-21 13:10:00|9818.2|9813.2|9821.2|9816.2|9821.7|9816.7|9815.2|9810.2|68
1700572500000|2023-11-21 13:15:00|9820.7|9815.7|9818.2|9813.2|9824.7|9819.7|9818.2|9813.2|57
1700572800000|2023-11-21 13:20:00|9818.7|9813.7|9817.2|9812.2|9823.2|9818.2|9817.2|9812.2|73
1700573100000|2023-11-21 13:25:00|9816.7|9811.7|9814.2|9809.2|9817.7|9812.7|9812.2|9807.2|104
1700573400000|2023-11-21 13:30:00|9814.7|9809.7|9804.2|9799.2|9819.2|9814.2|9804.2|9799.2|87
1700573700000|2023-11-21 13:35:00|9804.7|9799.7|9812.2|9807.2|9812.2|9807.2|9803.7|9798.7|84
1700574000000|2023-11-21 13:40:00|9811.7|9806.7|9813.7|9808.7|9813.7|9808.7|9807.7|9802.7|43
1700574300000|2023-11-21 13:45:00|9814.2|9809.2|9811.7|9806.7|9815.7|9810.7|9809.2|9804.2|37
1700574600000|2023-11-21 13:50:00|9811.2|9806.2|9818.7|9813.7|9818.7|9813.7|9810.2|9805.2|33
1700574900000|2023-11-21 13:55:00|9818.2|9813.2|9813.7|9808.7|9818.2|9813.2|9810.2|9805.2|37
1700575200000|2023-11-21 14:00:00|9814.2|9809.2|9821.7|9816.7|9821.7|9816.7|9813.2|9808.2|36
1700575500000|2023-11-21 14:05:00|9821.2|9816.2|9823.7|9818.7|9827.7|9822.7|9820.7|9815.7|67
1700575800000|2023-11-21 14:10:00|9823.2|9818.2|9826.2|9821.2|9827.7|9822.7|9823.2|9818.2|56
1700576100000|2023-11-21 14:15:00|9826.7|9821.7|9828.7|9823.7|9830.2|9825.2|9825.7|9820.7|29
1700576400000|2023-11-21 14:20:00|9828.2|9823.2|9827.7|9822.7|9828.7|9823.7|9821.7|9816.7|38
1700576700000|2023-11-21 14:25:00|9828.2|9823.2|9836.2|9831.2|9837.7|9832.7|9827.7|9822.7|82
1700577000000|2023-11-21 14:30:00|9835.2|9830.2|9833.2|9828.2|9838.2|9833.2|9829.2|9824.2|115
1700577300000|2023-11-21 14:35:00|9832.2|9827.2|9828.7|9823.7|9832.7|9827.7|9824.2|9819.2|109
1700577600000|2023-11-21 14:40:00|9829.2|9824.2|9826.2|9821.2|9831.2|9826.2|9825.7|9820.7|80
1700577900000|2023-11-21 14:45:00|9825.7|9820.7|9828.7|9823.7|9829.2|9824.2|9821.2|9816.2|100
1700578200000|2023-11-21 14:50:00|9828.2|9823.2|9836.2|9831.2|9836.2|9831.2|9827.7|9822.7|123
1700578500000|2023-11-21 14:55:00|9835.2|9830.2|9832.7|9827.7|9837.2|9832.2|9831.2|9826.2|183
1700578800000|2023-11-21 15:00:00|9833.2|9828.2|9826.7|9821.7|9836.7|9831.7|9825.7|9820.7|103
1700579100000|2023-11-21 15:05:00|9826.2|9821.2|9836.7|9831.7|9836.7|9831.7|9825.7|9820.7|51
1700579400000|2023-11-21 15:10:00|9836.4|9831.4|9831.9|9826.9|9837.4|9832.4|9830.9|9825.9|73
1700579700000|2023-11-21 15:15:00|9831.4|9826.4|9834.4|9829.4|9835.9|9830.9|9830.4|9825.4|46
1700580000000|2023-11-21 15:20:00|9833.9|9828.9|9828.4|9823.4|9833.9|9828.9|9824.4|9819.4|59
1700580300000|2023-11-21 15:25:00|9827.9|9822.9|9827.4|9822.4|9831.4|9826.4|9824.9|9819.9|72
1700580600000|2023-11-21 15:30:00|9826.9|9821.9|9825.4|9820.4|9828.9|9823.9|9823.4|9818.4|42
1700580900000|2023-11-21 15:35:00|9825.9|9820.9|9824.4|9819.4|9828.9|9823.9|9821.9|9816.9|62
1700581200000|2023-11-21 15:40:00|9824.9|9819.9|9829.4|9824.4|9829.9|9824.9|9823.9|9818.9|53
1700581500000|2023-11-21 15:45:00|9828.9|9823.9|9826.9|9821.9|9830.4|9825.4|9826.4|9821.4|44
1700581800000|2023-11-21 15:50:00|9826.4|9821.4|9825.9|9820.9|9826.9|9821.9|9821.9|9816.9|77
1700582100000|2023-11-21 15:55:00|9825.4|9820.4|9828.4|9823.4|9830.9|9825.9|9824.9|9819.9|61
1700582400000|2023-11-21 16:00:00|9827.9|9822.9|9824.4|9819.4|9827.9|9822.9|9821.4|9816.4|62
1700582700000|2023-11-21 16:05:00|9823.9|9818.9|9822.9|9817.9|9824.9|9819.9|9817.4|9812.4|66
1700583000000|2023-11-21 16:10:00|9821.9|9816.9|9821.9|9816.9|9822.9|9817.9|9819.9|9814.9|79
1700583300000|2023-11-21 16:15:00|9821.4|9816.4|9822.4|9817.4|9826.4|9821.4|9820.9|9815.9|48
1700583600000|2023-11-21 16:20:00|9822.9|9817.9|9830.9|9825.9|9831.4|9826.4|9822.9|9817.9|111
1700583900000|2023-11-21 16:25:00|9831.9|9826.9|9830.9|9825.9|9831.9|9826.9|9828.9|9823.9|206
1700584200000|2023-11-21 16:30:00|9831.4|9825.4|9832.4|9825.4|9836.4|9829.4|9827.4|9821.4|251
1700584500000|2023-11-21 16:35:00|9833.4|9827.4|9830.4|9824.4|9834.4|9827.4|9830.4|9824.4|65
1700584800000|2023-11-21 16:40:00|9831.4|9825.4|9832.4|9825.4|9832.4|9826.4|9829.4|9823.4|52
1700585100000|2023-11-21 16:45:00|9833.4|9826.4|9838.4|9832.4|9838.4|9832.4|9832.4|9825.4|24
1700585400000|2023-11-21 16:50:00|9839.4|9831.4|9838.4|9831.4|9839.4|9832.4|9836.4|9830.4|13
1700585700000|2023-11-21 16:55:00|9837.4|9830.4|9838.4|9831.4|9839.4|9832.4|9835.4|9828.4|12
1700586000000|2023-11-21 17:00:00|9839.4|9832.4|9836.4|9829.4|9839.4|9832.4|9836.4|9829.4|1
1700586300000|2023-11-21 17:05:00|9835.4|9828.4|9836.4|9829.4|9836.4|9829.4|9833.4|9827.4|7
1700586600000|2023-11-21 17:10:00|9835.4|9831.4|9836.4|9829.4|9838.4|9832.4|9835.4|9828.4|10
1700586900000|2023-11-21 17:15:00|9837.4|9830.4|9836.4|9829.4|9837.4|9831.4|9835.4|9829.4|2
1700587200000|2023-11-21 17:20:00|9835.4|9830.4|9838.4|9831.4|9839.4|9833.4|9835.4|9830.4|0
1700587500000|2023-11-21 17:25:00|9839.4|9832.4|9839.4|9833.4|9839.4|9833.4|9839.4|9832.4|9
1700587800000|2023-11-21 17:30:00|9840.4|9834.4|9840.4|9833.4|9841.4|9834.4|9839.4|9832.4|7
1700588100000|2023-11-21 17:35:00|9839.4|9832.4|9840.4|9834.4|9840.4|9834.4|9837.4|9831.4|10
1700588400000|2023-11-21 17:40:00|9839.4|9833.4|9838.4|9832.4|9840.4|9833.4|9838.4|9832.4|17
1700588700000|2023-11-21 17:45:00|9839.4|9833.4|9841.4|9835.4|9842.4|9835.4|9839.4|9833.4|28
1700589000000|2023-11-21 17:50:00|9840.4|9834.4|9840.4|9834.4|9842.4|9835.4|9839.4|9833.4|12
1700589300000|2023-11-21 17:55:00|9839.4|9833.4|9837.4|9831.4|9839.4|9833.4|9837.4|9831.4|14
1700589600000|2023-11-21 18:00:00|9836.4|9830.4|9835.4|9828.4|9837.4|9830.4|9834.4|9828.4|13
1700589900000|2023-11-21 18:05:00|9834.4|9829.4|9836.4|9830.4|9838.4|9831.4|9834.4|9828.4|9
1700590200000|2023-11-21 18:10:00|9835.4|9829.4|9835.4|9828.4|9836.4|9829.4|9834.4|9827.4|8
1700590500000|2023-11-21 18:15:00|9836.4|9829.4|9838.4|9832.4|9839.4|9832.4|9834.4|9827.4|6
1700590800000|2023-11-21 18:20:00|9837.4|9831.4|9833.4|9826.4|9838.4|9831.4|9831.4|9825.4|32
1700591100000|2023-11-21 18:25:00|9832.4|9825.4|9834.4|9827.4|9834.4|9827.4|9832.4|9825.4|3
1700591400000|2023-11-21 18:30:00|9835.4|9828.4|9838.4|9831.4|9839.4|9832.4|9833.4|9826.4|2
1700591700000|2023-11-21 18:35:00|9837.4|9830.4|9838.4|9831.4|9838.4|9831.4|9836.4|9829.4|3
1700592000000|2023-11-21 18:40:00|9837.4|9830.4|9838.4|9831.4|9839.4|9833.4|9837.4|9830.4|1
1700592300000|2023-11-21 18:45:00|9839.4|9832.4|9839.4|9832.4|9839.4|9832.4|9836.4|9830.4|12
1700592600000|2023-11-21 18:50:00|9838.4|9831.4|9840.4|9833.4|9840.4|9833.4|9838.4|9831.4|2
1700592900000|2023-11-21 18:55:00|9839.4|9832.4|9843.4|9831.4|9843.4|9834.9|9839.4|9831.4|14
1700593200000|2023-11-21 19:00:00|9843.3|9831.3|9845.3|9833.3|9847.2|9835.2|9839.5|9827.5|0
1700593500000|2023-11-21 19:05:00|9845.2|9833.2|9844.2|9832.2|9845.3|9833.3|9841.4|9829.4|0
1700593800000|2023-11-21 19:10:00|9843.3|9831.3|9847.1|9835.1|9847.2|9835.2|9843.2|9831.2|0
1700594100000|2023-11-21 19:15:00|9847.2|9835.2|9845.2|9833.2|9849.1|9837.1|9845.2|9833.2|0
1700594400000|2023-11-21 19:20:00|9844.3|9832.3|9845.2|9833.2|9845.2|9833.2|9843.3|9831.3|0
1700594700000|2023-11-21 19:25:00|9845.3|9833.3|9845.2|9833.2|9845.3|9833.3|9843.3|9831.3|0
1700595000000|2023-11-21 19:30:00|9845.3|9833.3|9845.2|9833.2|9847.1|9835.1|9843.3|9831.3|0
1700595300000|2023-11-21 19:35:00|9843.3|9831.3|9843.3|9831.3|9845.2|9833.2|9843.3|9831.3|0
1700595600000|2023-11-21 19:40:00|9845.2|9833.2|9843.3|9831.3|9845.2|9833.2|9843.2|9831.2|0
1700595900000|2023-11-21 19:45:00|9845.2|9833.2|9845.2|9833.2|9845.2|9833.2|9843.3|9831.3|0
1700596200000|2023-11-21 19:50:00|9843.3|9831.3|9843.3|9831.3|9843.3|9831.3|9841.4|9829.4|0
1700596500000|2023-11-21 19:55:00|9841.4|9829.4|9845.3|9833.3|9847.2|9835.2|9841.4|9829.4|0
1700596800000|2023-11-21 20:00:00|9847.2|9835.2|9849.1|9837.1|9849.2|9837.2|9847.1|9835.1|0
1700597100000|2023-11-21 20:05:00|9848.1|9836.1|9847.2|9835.2|9849.1|9837.1|9847.2|9835.2|0
1700597400000|2023-11-21 20:10:00|9849.1|9837.1|9847.2|9835.2|9849.1|9837.1|9847.2|9835.2|0
1700597700000|2023-11-21 20:15:00|9847.1|9835.1|9847.2|9835.2|9849.1|9837.1|9847.1|9835.1|0
1700598000000|2023-11-21 20:20:00|9849.1|9837.1|9847.1|9835.1|9849.1|9837.1|9847.1|9835.1|0
1700598300000|2023-11-21 20:25:00|9845.2|9833.2|9847.1|9835.1|9847.2|9835.2|9845.2|9833.2|0
1700598600000|2023-11-21 20:30:00|9845.2|9833.2|9845.2|9833.2|9847.1|9835.1|9845.1|9833.1|0
1700598900000|2023-11-21 20:35:00|9847.1|9835.1|9847.1|9835.1|9847.1|9835.1|9845.2|9833.2|0
1700599200000|2023-11-21 20:40:00|9846.2|9834.2|9847.1|9835.1|9847.1|9835.1|9845.2|9833.2|0
1700599500000|2023-11-21 20:45:00|9847|9835|9848.9|9836.9|9848.9|9836.9|9846.9|9834.9|0
1700599800000|2023-11-21 20:50:00|9849|9837|9850.8|9838.8|9850.9|9838.9|9848.9|9836.9|0
1700600100000|2023-11-21 20:55:00|9850.9|9838.9|9849|9837|9850.9|9838.9|9847|9835|0
1700600400000|2023-11-21 21:00:00|9849.5|9837.5|9845.1|9833.1|9849.5|9837.5|9844.1|9832.1|0
1700600700000|2023-11-21 21:05:00|9844.7|9832.7|9843.5|9831.5|9844.7|9832.7|9842.6|9830.6|0
1700601000000|2023-11-21 21:10:00|9843.7|9831.7|9842.6|9830.6|9844.1|9832.1|9842.4|9830.4|0
1700601300000|2023-11-21 21:15:00|9842.8|9830.8|9844.1|9832.1|9844.5|9832.5|9842.6|9830.6|0
1700601600000|2023-11-21 21:20:00|9844.2|9832.2|9845|9833|9849.1|9837.1|9830.8|9818.8|0
1700601900000|2023-11-21 21:25:00|9844.8|9832.8|9846.1|9834.1|9848.2|9836.2|9842.8|9830.8|0
1700602200000|2023-11-21 21:30:00|9846.3|9834.3|9844.4|9832.4|9847.1|9835.1|9842.3|9830.3|0
1700602500000|2023-11-21 21:35:00|9844.6|9832.6|9845.4|9833.4|9845.8|9833.8|9842.5|9830.5|0
1700602800000|2023-11-21 21:40:00|9844.8|9832.8|9843.9|9831.9|9845.2|9833.2|9842.9|9830.9|0
1700603100000|2023-11-21 21:45:00|9844|9832|9844.2|9832.2|9844.4|9832.4|9842.9|9830.9|0
1700603400000|2023-11-21 21:50:00|9843.9|9831.9|9843.9|9831.9|9845.2|9833.2|9843.7|9831.7|0
1700603700000|2023-11-21 21:55:00|9844.2|9832.2|9844.8|9832.8|9845.2|9833.2|9843.9|9831.9|0
1700604000000|2023-11-21 22:00:00|9845|9833|9845.4|9833.4|9846|9834|9845|9833|0
1700604300000|2023-11-21 22:05:00|9846|9834|9846|9834|9846.9|9834.9|9845.2|9833.2|0
1700604600000|2023-11-21 22:10:00|9846.2|9834.2|9845.8|9833.8|9846.2|9834.2|9845.8|9833.8|0
1700604900000|2023-11-21 22:15:00|9846.2|9834.2|9846.6|9834.6|9846.7|9834.7|9845.8|9833.8|0
1700605200000|2023-11-21 22:20:00|9846.5|9834.5|9845.2|9833.2|9847.1|9835.1|9845|9833|0
1700605500000|2023-11-21 22:25:00|9844.2|9832.2|9845.4|9833.4|9845.4|9833.4|9844.2|9832.2|0
1700605800000|2023-11-21 22:30:00|9845|9833|9845.4|9833.4|9845.4|9833.4|9845|9833|0
1700606700000|2023-11-21 22:45:00|9845.2|9833.2|9845.2|9833.2|9845.4|9833.4|9844.6|9832.6|0
1700607000000|2023-11-21 22:50:00|9845.4|9833.4|9846.2|9834.2|9847.3|9835.3|9845.4|9833.4|0
1700607300000|2023-11-21 22:55:00|9846|9834|9846|9834|9846|9834|9845.4|9833.4|0
1700607600000|2023-11-21 23:00:00|9845.9|9833.9|9842.3|9830.3|9845.9|9833.9|9841.4|9829.4|0
1700607900000|2023-11-21 23:05:00|9841.9|9829.9|9840.4|9828.4|9841.9|9829.9|9840|9828|0
1700608200000|2023-11-21 23:10:00|9840.6|9828.6|9841|9829|9841.3|9829.3|9840.4|9828.4|0
1700608500000|2023-11-21 23:15:00|9840.6|9828.6|9839|9827|9840.6|9828.6|9839|9827|0
1700608800000|2023-11-21 23:20:00|9838.7|9826.7|9839.4|9827.4|9839.4|9827.4|9838.7|9826.7|0
1700609100000|2023-11-21 23:25:00|9839.6|9827.6|9840|9828|9840|9828|9839.4|9827.4|0
1700609400000|2023-11-21 23:30:00|9840.4|9828.4|9840|9828|9840.6|9828.6|9840|9828|0
1700609700000|2023-11-21 23:35:00|9840.4|9828.4|9840.6|9828.6|9841|9829|9840|9828|0
1700610000000|2023-11-21 23:40:00|9840.4|9828.4|9840.6|9828.6|9840.6|9828.6|9840|9828|0
1700610300000|2023-11-21 23:45:00|9841|9829|9840.4|9828.4|9841|9829|9840.4|9828.4|0
1700610600000|2023-11-21 23:50:00|9840|9828|9840.6|9828.6|9840.6|9828.6|9840|9828|0
1700610900000|2023-11-21 23:55:00|9841|9829|9841.5|9829.5|9841.5|9829.5|9841|9829|0
1700611200000|2023-11-22 00:00:00|9841.3|9829.3|9844.8|9832.8|9844.8|9832.8|9841.3|9829.3|0
1700611500000|2023-11-22 00:05:00|9845.1|9833.1|9848.2|9836.2|9848.6|9836.6|9844.8|9832.8|0
1700611800000|2023-11-22 00:10:00|9848.6|9836.6|9851.9|9839.9|9852.3|9840.3|9847.6|9835.6|0
1700612100000|2023-11-22 00:15:00|9852.1|9840.1|9852.3|9840.3|9852.3|9840.3|9848.5|9836.5|0
1700612400000|2023-11-22 00:20:00|9852.2|9840.2|9852.3|9840.3|9852.3|9840.3|9852.2|9840.2|0
1700613000000|2023-11-22 00:30:00|9854.3|9842.3|9854.3|9842.3|9854.3|9842.3|9854.3|9842.3|0
1700613300000|2023-11-22 00:35:00|9853.3|9841.3|9852.3|9840.3|9854.3|9842.3|9852.2|9840.2|0
1700613600000|2023-11-22 00:40:00|9854.3|9842.3|9854.3|9842.3|9854.3|9842.3|9854.2|9842.2|0
1700613900000|2023-11-22 00:45:00|9854.2|9842.2|9852.3|9840.3|9854.2|9842.2|9852.3|9840.3|0
1700614500000|2023-11-22 00:55:00|9854.3|9842.3|9854.3|9842.3|9854.3|9842.3|9854.3|9842.3|0
1700614800000|2023-11-22 01:00:00|9852.3|9840.3|9852.3|9840.3|9854.4|9842.4|9852.3|9840.3|0
1700615100000|2023-11-22 01:05:00|9854.3|9842.3|9852.3|9840.3|9854.3|9842.3|9852.3|9840.3|0
1700615400000|2023-11-22 01:10:00|9852.4|9840.4|9852.3|9840.3|9854.4|9842.4|9852.3|9840.3|0
1700615700000|2023-11-22 01:15:00|9852.4|9840.4|9854.4|9842.4|9854.4|9842.4|9852.4|9840.4|0
1700616000000|2023-11-22 01:20:00|9854.3|9842.3|9856.3|9844.3|9856.3|9844.3|9854.3|9842.3|0
1700616300000|2023-11-22 01:25:00|9858.3|9846.3|9858.3|9846.3|9858.3|9846.3|9858.2|9846.2|0
1700617800000|2023-11-22 01:50:00|9858.4|9846.4|9860.3|9848.3|9860.3|9848.3|9858.4|9846.4|0
1700618100000|2023-11-22 01:55:00|9860.4|9848.4|9860.3|9848.3|9862.4|9850.4|9860.3|9848.3|0
1700618400000|2023-11-22 02:00:00|9858.3|9846.3|9854.4|9842.4|9858.4|9846.4|9854.4|9842.4|0
1700618700000|2023-11-22 02:05:00|9852.4|9840.4|9852.4|9840.4|9852.4|9840.4|9852.4|9840.4|0
1700619000000|2023-11-22 02:10:00|9850.4|9838.4|9852.4|9840.4|9852.4|9840.4|9850.4|9838.4|0
1700619600000|2023-11-22 02:20:00|9852.5|9840.5|9852.4|9840.4|9852.5|9840.5|9852.4|9840.4|0
1700619900000|2023-11-22 02:25:00|9852.5|9840.5|9852.5|9840.5|9852.5|9840.5|9852.4|9840.4|0
1700620200000|2023-11-22 02:30:00|9854.5|9842.5|9856.5|9844.5|9856.5|9844.5|9854.5|9842.5|0
1700620500000|2023-11-22 02:35:00|9858.5|9846.5|9860.5|9848.5|9860.6|9848.6|9858.5|9846.5|0
1700620800000|2023-11-22 02:40:00|9858.6|9846.6|9856.5|9844.5|9858.6|9846.6|9856.5|9844.5|0
1700621100000|2023-11-22 02:45:00|9858.5|9846.5|9858.4|9846.4|9858.5|9846.5|9858.3|9846.3|0
1700621400000|2023-11-22 02:50:00|9860.4|9848.4|9858.4|9846.4|9860.4|9848.4|9858.4|9846.4|0
1700622000000|2023-11-22 03:00:00|9856.4|9844.4|9858.4|9846.4|9858.4|9846.4|9856.4|9844.4|0
1700622300000|2023-11-22 03:05:00|9856.4|9844.4|9856.4|9844.4|9858.4|9846.4|9856.4|9844.4|0
1700623200000|2023-11-22 03:20:00|9854.4|9842.4|9854.4|9842.4|9854.4|9842.4|9854.4|9842.4|0
1700623800000|2023-11-22 03:30:00|9854.3|9842.3|9852.4|9840.4|9854.3|9842.3|9852.4|9840.4|0
1700624100000|2023-11-22 03:35:00|9852.3|9840.3|9848.4|9836.4|9852.3|9840.3|9848.3|9836.3|0
1700624400000|2023-11-22 03:40:00|9850.4|9838.4|9850.4|9838.4|9850.4|9838.4|9850.4|9838.4|0
1700624700000|2023-11-22 03:45:00|9849.4|9837.4|9846.4|9834.4|9850.4|9838.4|9846.4|9834.4|0
1700625000000|2023-11-22 03:50:00|9848.4|9836.4|9846.4|9834.4|9848.4|9836.4|9846.4|9834.4|0
1700625300000|2023-11-22 03:55:00|9845.4|9833.4|9846.4|9834.4|9846.4|9834.4|9845.4|9833.4|0
1700625600000|2023-11-22 04:00:00|9844.4|9832.4|9844.4|9832.4|9846.4|9834.4|9844.4|9832.4|0
1700625900000|2023-11-22 04:05:00|9842.4|9830.4|9844.4|9832.4|9844.4|9832.4|9842.4|9830.4|0
1700627700000|2023-11-22 04:35:00|9842.4|9830.4|9842.4|9830.4|9842.4|9830.4|9842.4|9830.4|0
1700628000000|2023-11-22 04:40:00|9844.4|9832.4|9846.4|9834.4|9846.4|9834.4|9844.4|9832.4|0
1700629200000|2023-11-22 05:00:00|9846.5|9834.5|9846.4|9834.4|9846.5|9834.5|9846.4|9834.4|0
1700629500000|2023-11-22 05:05:00|9846.5|9834.5|9848.4|9836.4|9848.5|9836.5|9846.4|9834.4|0
1700629800000|2023-11-22 05:10:00|9848.5|9836.5|9846.5|9834.5|9848.5|9836.5|9846.5|9834.5|0
1700630100000|2023-11-22 05:15:00|9846.4|9834.4|9844.4|9832.4|9846.5|9834.5|9842.4|9830.4|0
1700630400000|2023-11-22 05:20:00|9843.4|9831.4|9842.4|9830.4|9844.4|9832.4|9842.3|9830.3|0
1700630700000|2023-11-22 05:25:00|9842.3|9830.3|9844.4|9832.4|9844.4|9832.4|9842.3|9830.3|0
1700631300000|2023-11-22 05:35:00|9842.7|9830.7|9842.8|9830.8|9842.8|9830.8|9842.7|9830.7|0
1700631600000|2023-11-22 05:40:00|9841.8|9829.8|9840.5|9828.5|9842.8|9830.8|9839.5|9827.5|0
1700631900000|2023-11-22 05:45:00|9839.5|9827.5|9839.5|9827.5|9841.5|9829.5|9839.5|9827.5|0
1700632200000|2023-11-22 05:50:00|9839.4|9827.4|9839.4|9827.4|9839.4|9827.4|9839.4|9827.4|0
1700632500000|2023-11-22 05:55:00|9839.5|9827.5|9839.5|9827.5|9840.5|9828.5|9839.5|9827.5|0
1700632800000|2023-11-22 06:00:00|9839.4|9827.4|9837.4|9825.4|9841.5|9829.5|9837.4|9825.4|0
1700633100000|2023-11-22 06:05:00|9837.3|9825.3|9837.3|9825.3|9837.4|9825.4|9835.3|9823.3|0
1700633400000|2023-11-22 06:10:00|9835.3|9823.3|9835.4|9823.4|9837.4|9825.4|9835.3|9823.3|0
1700633700000|2023-11-22 06:15:00|9837.4|9825.4|9835.4|9823.4|9837.4|9825.4|9835.4|9823.4|0
1700634000000|2023-11-22 06:20:00|9837.4|9825.4|9837.4|9825.4|9837.4|9825.4|9835.4|9823.4|0
1700634300000|2023-11-22 06:25:00|9837.3|9825.3|9837.3|9825.3|9837.4|9825.4|9837.3|9825.3|0
1700634600000|2023-11-22 06:30:00|9837.4|9825.4|9837.4|9825.4|9837.4|9825.4|9835.4|9823.4|0
1700634900000|2023-11-22 06:35:00|9837.3|9825.3|9837.4|9825.4|9837.4|9825.4|9837.3|9825.3|0
1700635200000|2023-11-22 06:40:00|9839.4|9827.4|9839.4|9827.4|9839.4|9827.4|9839.4|9827.4|0
1700635800000|2023-11-22 06:50:00|9839.3|9827.3|9839.3|9827.3|9839.4|9827.4|9837.3|9825.3|0
1700636100000|2023-11-22 06:55:00|9839.4|9827.4|9841.4|9829.4|9841.4|9829.4|9839.4|9827.4|0
1700636400000|2023-11-22 07:00:00|9836.4|9831.4|9848.9|9843.9|9848.9|9843.9|9836.4|9831.4|5
1700636700000|2023-11-22 07:05:00|9849.9|9844.9|9848.4|9843.4|9850.4|9845.4|9848.4|9843.4|21
1700637000000|2023-11-22 07:10:00|9851.9|9846.9|9853.9|9848.9|9853.9|9848.9|9851.4|9846.4|16
1700637300000|2023-11-22 07:15:00|9853.4|9848.4|9850.9|9845.9|9853.4|9848.4|9849.9|9844.9|17
1700637600000|2023-11-22 07:20:00|9850.4|9845.4|9851.4|9846.4|9852.4|9847.4|9850.4|9845.4|1
1700637900000|2023-11-22 07:25:00|9850.4|9845.4|9852.4|9847.4|9852.4|9847.4|9850.4|9845.4|9
1700638200000|2023-11-22 07:30:00|9851.9|9846.9|9854.9|9849.9|9856.4|9851.4|9851.9|9846.9|16
1700638500000|2023-11-22 07:35:00|9855.4|9850.4|9857.9|9852.9|9857.9|9852.9|9854.4|9849.4|19
1700638800000|2023-11-22 07:40:00|9857.4|9852.4|9854.9|9849.9|9859.9|9854.9|9854.9|9849.9|12
1700639100000|2023-11-22 07:45:00|9855.9|9850.9|9862.9|9857.9|9863.4|9858.4|9854.4|9849.4|19
1700639400000|2023-11-22 07:50:00|9863.4|9858.4|9868.9|9863.9|9868.9|9863.9|9860.4|9855.4|28
1700639700000|2023-11-22 07:55:00|9869.4|9864.4|9856.4|9851.4|9871.9|9866.9|9856.4|9851.4|103
1700640000000|2023-11-22 08:00:00|9855.9|9850.9|9861.4|9856.4|9866.9|9861.9|9854.4|9849.4|676
1700640300000|2023-11-22 08:05:00|9862.4|9857.4|9855.4|9850.4|9864.4|9859.4|9850.4|9845.4|250
1700640600000|2023-11-22 08:10:00|9854.9|9849.9|9865.4|9860.4|9865.4|9860.4|9850.9|9845.9|247
1700640900000|2023-11-22 08:15:00|9865.9|9860.9|9873.4|9868.4|9874.4|9869.4|9864.4|9859.4|218
1700641200000|2023-11-22 08:20:00|9872.9|9867.9|9871.4|9866.4|9887.9|9882.9|9870.9|9865.9|390
1700641500000|2023-11-22 08:25:00|9870.9|9865.9|9871.4|9866.4|9881.4|9876.4|9868.9|9863.9|145
1700641800000|2023-11-22 08:30:00|9871.9|9866.9|9877.9|9872.9|9880.4|9875.4|9870.9|9865.9|90
1700642100000|2023-11-22 08:35:00|9878.4|9873.4|9870.4|9865.4|9878.4|9873.4|9866.9|9861.9|52
1700642400000|2023-11-22 08:40:00|9870.7|9865.7|9878.7|9873.7|9880.2|9875.2|9865.7|9860.7|54
1700642700000|2023-11-22 08:45:00|9879.2|9874.2|9872.7|9867.7|9883.2|9878.2|9872.7|9867.7|71
1700643000000|2023-11-22 08:50:00|9872.2|9867.2|9872.7|9867.7|9876.7|9871.7|9870.7|9865.7|30
1700643300000|2023-11-22 08:55:00|9873.2|9868.2|9883.2|9878.2|9883.2|9878.2|9869.7|9864.7|62
1700643600000|2023-11-22 09:00:00|9882.7|9877.7|9888.2|9883.2|9889.2|9884.2|9882.7|9877.7|56
1700643900000|2023-11-22 09:05:00|9887.7|9882.7|9893.2|9888.2|9900.7|9895.7|9886.2|9881.2|88
1700644200000|2023-11-22 09:10:00|9892.7|9887.7|9884.7|9879.7|9894.7|9889.7|9883.2|9878.2|46
1700644500000|2023-11-22 09:15:00|9885.7|9880.7|9874.7|9869.7|9885.7|9880.7|9874.7|9869.7|20
1700644800000|2023-11-22 09:20:00|9874.2|9869.2|9876.7|9871.7|9877.2|9872.2|9873.2|9868.2|30
1700645100000|2023-11-22 09:25:00|9876.2|9871.2|9871.7|9866.7|9877.7|9872.7|9870.2|9865.2|28
1700645400000|2023-11-22 09:30:00|9871.2|9866.2|9863.7|9858.7|9872.2|9867.2|9863.7|9858.7|39
1700645700000|2023-11-22 09:35:00|9864.2|9859.2|9867.7|9862.7|9868.2|9863.2|9863.7|9858.7|52
1700646000000|2023-11-22 09:40:00|9868.2|9863.2|9865.7|9860.7|9870.7|9865.7|9863.2|9858.2|18
1700646300000|2023-11-22 09:45:00|9866.2|9861.2|9864.2|9859.2|9867.7|9862.7|9860.7|9855.7|27
1700646600000|2023-11-22 09:50:00|9863.7|9858.7|9857.2|9852.2|9863.7|9858.7|9855.2|9850.2|50
1700646900000|2023-11-22 09:55:00|9856.7|9851.7|9856.2|9851.2|9859.2|9854.2|9853.2|9848.2|58
1700647200000|2023-11-22 10:00:00|9855.7|9850.7|9859.7|9854.7|9859.7|9854.7|9853.2|9848.2|86
1700647500000|2023-11-22 10:05:00|9859.2|9854.2|9858.7|9853.7|9861.7|9856.7|9851.2|9846.2|56
1700647800000|2023-11-22 10:10:00|9858.2|9853.2|9868.2|9863.2|9868.2|9863.2|9856.7|9851.7|34
1700648100000|2023-11-22 10:15:00|9868.7|9863.7|9873.7|9868.7|9875.2|9870.2|9865.2|9860.2|46
1700648400000|2023-11-22 10:20:00|9874.2|9869.2|9872.2|9867.2|9877.2|9872.2|9871.7|9866.7|28
1700648700000|2023-11-22 10:25:00|9871.7|9866.7|9878.2|9873.2|9878.2|9873.2|9870.7|9865.7|30
1700649000000|2023-11-22 10:30:00|9878.7|9873.7|9879.7|9874.7|9881.2|9876.2|9877.2|9872.2|20
1700649300000|2023-11-22 10:35:00|9879.2|9874.2|9873.7|9868.7|9879.7|9874.7|9872.2|9867.2|15
1700649600000|2023-11-22 10:40:00|9873.2|9868.2|9880.2|9875.2|9882.7|9877.7|9873.2|9868.2|39
1700649900000|2023-11-22 10:45:00|9879.2|9874.2|9883.7|9878.7|9884.2|9879.2|9875.2|9870.2|46
1700650200000|2023-11-22 10:50:00|9884.2|9879.2|9890.7|9885.7|9891.2|9886.2|9882.7|9877.7|39
1700650500000|2023-11-22 10:55:00|9890.2|9885.2|9891.7|9886.7|9891.7|9886.7|9886.7|9881.7|39
1700650800000|2023-11-22 11:00:00|9891.2|9886.2|9888.2|9883.2|9894.7|9889.7|9888.2|9883.2|69
1700651100000|2023-11-22 11:05:00|9887.7|9882.7|9886.7|9881.7|9888.7|9883.7|9881.7|9876.7|24
1700651400000|2023-11-22 11:10:00|9886.2|9881.2|9885.2|9880.2|9888.2|9883.2|9885.2|9880.2|26
1700651700000|2023-11-22 11:15:00|9884.7|9879.7|9880.7|9875.7|9885.2|9880.2|9880.2|9875.2|16
1700652000000|2023-11-22 11:20:00|9881.2|9876.2|9880.2|9875.2|9883.2|9878.2|9878.2|9873.2|32
1700652300000|2023-11-22 11:25:00|9879.7|9874.7|9879.2|9874.2|9881.2|9876.2|9875.2|9870.2|49
1700652600000|2023-11-22 11:30:00|9878.7|9873.7|9877.7|9872.7|9883.2|9878.2|9875.7|9870.7|19
1700652900000|2023-11-22 11:35:00|9877.2|9872.2|9870.2|9865.2|9878.2|9873.2|9870.2|9865.2|18
1700653200000|2023-11-22 11:40:00|9870.7|9865.7|9867.7|9862.7|9873.7|9868.7|9867.7|9862.7|37
1700653500000|2023-11-22 11:45:00|9868.2|9863.2|9874.7|9869.7|9877.2|9872.2|9867.7|9862.7|20
1700653800000|2023-11-22 11:50:00|9874.2|9869.2|9875.2|9870.2|9876.2|9871.2|9873.2|9868.2|10
1700654100000|2023-11-22 11:55:00|9875.7|9870.7|9869.2|9864.2|9876.7|9871.7|9869.2|9864.2|16
1700654400000|2023-11-22 12:00:00|9869.7|9864.7|9870.7|9865.7|9873.7|9868.7|9866.2|9861.2|20
1700654700000|2023-11-22 12:05:00|9871.2|9866.2|9865.7|9860.7|9871.2|9866.2|9864.7|9859.7|17
1700655000000|2023-11-22 12:10:00|9865.2|9860.2|9866.2|9861.2|9866.7|9861.7|9861.2|9856.2|30
1700655300000|2023-11-22 12:15:00|9865.7|9860.7|9863.7|9858.7|9867.2|9862.2|9861.2|9856.2|29
1700655600000|2023-11-22 12:20:00|9863.2|9858.2|9866.2|9861.2|9868.7|9863.7|9863.2|9858.2|47
1700655900000|2023-11-22 12:25:00|9865.7|9860.7|9865.2|9860.2|9868.7|9863.7|9863.7|9858.7|34
1700656200000|2023-11-22 12:30:00|9864.7|9859.7|9869.2|9864.2|9873.2|9868.2|9864.7|9859.7|28
1700656500000|2023-11-22 12:35:00|9868.7|9863.7|9873.2|9868.2|9873.2|9868.2|9865.2|9860.2|29
1700656800000|2023-11-22 12:40:00|9873.6|9868.6|9865.1|9860.1|9874.6|9869.6|9864.6|9859.6|22
1700657100000|2023-11-22 12:45:00|9865.6|9860.6|9870.1|9865.1|9870.1|9865.1|9865.6|9860.6|21
1700657400000|2023-11-22 12:50:00|9870.6|9865.6|9864.1|9859.1|9871.1|9866.1|9862.6|9857.6|9
1700657700000|2023-11-22 12:55:00|9864.6|9859.6|9868.1|9863.1|9868.6|9863.6|9863.1|9858.1|16
1700658000000|2023-11-22 13:00:00|9867.6|9862.6|9868.6|9863.6|9870.1|9865.1|9866.1|9861.1|24
1700658300000|2023-11-22 13:05:00|9869.1|9864.1|9877.6|9872.6|9877.6|9872.6|9864.6|9859.6|39
1700658600000|2023-11-22 13:10:00|9876.6|9871.6|9879.1|9874.1|9883.6|9878.6|9876.6|9871.6|76
1700658900000|2023-11-22 13:15:00|9879.6|9874.6|9884.1|9879.1|9885.1|9880.1|9877.1|9872.1|53
1700659200000|2023-11-22 13:20:00|9884.6|9879.6|9886.6|9881.6|9886.6|9881.6|9881.1|9876.1|28
1700659500000|2023-11-22 13:25:00|9886.1|9881.1|9885.1|9880.1|9886.1|9881.1|9880.1|9875.1|28
1700659800000|2023-11-22 13:30:00|9884.6|9879.6|9891.1|9886.1|9891.6|9886.6|9873.1|9868.1|102
1700660100000|2023-11-22 13:35:00|9891.6|9886.6|9887.6|9882.6|9893.1|9888.1|9883.6|9878.6|19
1700660400000|2023-11-22 13:40:00|9887.1|9882.1|9892.1|9887.1|9894.6|9889.6|9885.6|9880.6|27
1700660700000|2023-11-22 13:45:00|9891.6|9886.6|9889.6|9884.6|9896.1|9891.1|9888.6|9883.6|16
1700661000000|2023-11-22 13:50:00|9889.1|9884.1|9887.1|9882.1|9893.1|9888.1|9887.1|9882.1|43
1700661300000|2023-11-22 13:55:00|9886.1|9881.1|9881.6|9876.6|9887.6|9882.6|9879.6|9874.6|84
1700661600000|2023-11-22 14:00:00|9883.6|9878.6|9881.1|9876.1|9886.6|9881.6|9880.1|9875.1|127
1700661900000|2023-11-22 14:05:00|9880.6|9875.6|9877.6|9872.6|9881.6|9876.6|9874.1|9869.1|50
1700662200000|2023-11-22 14:10:00|9878.1|9873.1|9879.1|9874.1|9883.6|9878.6|9877.6|9872.6|66
1700662500000|2023-11-22 14:15:00|9879.6|9874.6|9887.1|9882.1|9887.1|9882.1|9878.6|9873.6|53
1700662800000|2023-11-22 14:20:00|9887.6|9882.6|9885.6|9880.6|9890.1|9885.1|9883.6|9878.6|54
1700663100000|2023-11-22 14:25:00|9885.1|9880.1|9892.1|9887.1|9893.6|9888.6|9884.1|9879.1|38
1700663400000|2023-11-22 14:30:00|9891.6|9886.6|9878.1|9873.1|9895.1|9890.1|9878.1|9873.1|110
1700663700000|2023-11-22 14:35:00|9878.6|9873.6|9892.1|9887.1|9892.1|9887.1|9877.1|9872.1|84
1700664000000|2023-11-22 14:40:00|9891.6|9886.6|9890.1|9885.1|9893.6|9888.6|9888.6|9883.6|35
1700664300000|2023-11-22 14:45:00|9890.6|9885.6|9875.1|9870.1|9891.1|9886.1|9874.6|9869.6|88
1700664600000|2023-11-22 14:50:00|9874.6|9869.6|9872.6|9867.6|9875.1|9870.1|9867.6|9862.6|93
1700664900000|2023-11-22 14:55:00|9873.1|9868.1|9873.6|9868.6|9876.1|9871.1|9869.1|9864.1|84
1700665200000|2023-11-22 15:00:00|9874.1|9869.1|9873.6|9868.6|9880.1|9875.1|9872.1|9867.1|83
1700665500000|2023-11-22 15:05:00|9874.1|9869.1|9873.1|9868.1|9877.1|9872.1|9869.6|9864.6|58
1700665800000|2023-11-22 15:10:00|9874.8|9869.8|9887.8|9882.8|9888.8|9883.8|9874.8|9869.8|78
1700666100000|2023-11-22 15:15:00|9888.3|9883.3|9882.8|9877.8|9889.3|9884.3|9875.3|9870.3|65
1700666400000|2023-11-22 15:20:00|9883.3|9878.3|9887.8|9882.8|9890.8|9885.8|9882.3|9877.3|77
1700666700000|2023-11-22 15:25:00|9887.3|9882.3|9891.8|9886.8|9892.8|9887.8|9885.8|9880.8|49
1700667000000|2023-11-22 15:30:00|9891.3|9886.3|9890.8|9885.8|9894.8|9889.8|9889.3|9884.3|126
1700667300000|2023-11-22 15:35:00|9890.3|9885.3|9890.8|9885.8|9894.3|9889.3|9887.8|9882.8|49
1700667600000|2023-11-22 15:40:00|9891.3|9886.3|9895.3|9890.3|9898.8|9893.8|9889.8|9884.8|69
1700667900000|2023-11-22 15:45:00|9895.8|9890.8|9893.8|9888.8|9896.8|9891.8|9890.8|9885.8|43
1700668200000|2023-11-22 15:50:00|9894.3|9889.3|9890.8|9885.8|9896.8|9891.8|9889.8|9884.8|83
1700668500000|2023-11-22 15:55:00|9891.3|9886.3|9898.8|9893.8|9899.3|9894.3|9890.3|9885.3|100
1700668800000|2023-11-22 16:00:00|9899.3|9894.3|9898.8|9893.8|9901.3|9896.3|9896.3|9891.3|162
1700669100000|2023-11-22 16:05:00|9898.3|9893.3|9892.8|9887.8|9898.3|9893.3|9892.3|9887.3|51
1700669400000|2023-11-22 16:10:00|9892.3|9887.3|9893.8|9888.8|9895.3|9890.3|9888.3|9883.3|84
1700669700000|2023-11-22 16:15:00|9893.3|9888.3|9893.3|9888.3|9895.3|9890.3|9892.3|9887.3|86
1700670000000|2023-11-22 16:20:00|9893.8|9888.8|9893.3|9888.3|9894.8|9889.8|9892.3|9887.3|117
1700670300000|2023-11-22 16:25:00|9892.3|9887.3|9896.8|9891.8|9896.8|9891.8|9887.3|9882.3|268
1700670600000|2023-11-22 16:30:00|9897.8|9890.8|9892.8|9885.8|9898.8|9892.8|9890.8|9884.8|366
1700670900000|2023-11-22 16:35:00|9891.8|9884.8|9894.8|9888.8|9897.8|9890.8|9890.8|9884.8|170
1700671200000|2023-11-22 16:40:00|9895.8|9889.8|9898.8|9891.8|9899.8|9892.8|9895.8|9889.8|34
1700671500000|2023-11-22 16:45:00|9899.8|9892.8|9898.8|9891.8|9901.8|9895.8|9898.8|9891.8|50
1700671800000|2023-11-22 16:50:00|9899.8|9892.8|9897.8|9891.8|9901.8|9894.8|9896.8|9890.8|34
1700672100000|2023-11-22 16:55:00|9896.8|9890.8|9899.8|9893.8|9900.8|9893.8|9896.8|9890.8|8
1700672400000|2023-11-22 17:00:00|9900.8|9894.8|9901.8|9895.8|9901.8|9895.8|9898.8|9892.8|12
1700672700000|2023-11-22 17:05:00|9902.8|9894.8|9901.8|9895.8|9902.8|9896.8|9900.8|9894.8|15
1700673000000|2023-11-22 17:10:00|9902.8|9896.8|9898.8|9892.8|9904.8|9897.8|9898.8|9891.8|33
1700673300000|2023-11-22 17:15:00|9897.8|9891.8|9897.8|9890.8|9900.8|9893.8|9892.8|9886.8|100
1700673600000|2023-11-22 17:20:00|9896.8|9889.8|9896.8|9890.8|9897.8|9890.8|9895.8|9889.8|27
1700673900000|2023-11-22 17:25:00|9895.8|9889.8|9894.8|9888.8|9897.8|9890.8|9893.8|9887.8|16
1700674200000|2023-11-22 17:30:00|9895.8|9887.8|9891.8|9884.8|9895.8|9887.8|9888.8|9881.8|18
1700674500000|2023-11-22 17:35:00|9890.8|9885.8|9891.8|9885.8|9892.8|9885.8|9889.8|9883.8|24
1700674800000|2023-11-22 17:40:00|9890.8|9884.8|9889.8|9883.8|9891.8|9885.8|9888.8|9881.8|30
1700675100000|2023-11-22 17:45:00|9890.8|9882.8|9891.8|9885.8|9893.8|9887.8|9889.8|9882.8|22
1700675400000|2023-11-22 17:50:00|9890.8|9884.8|9894.8|9887.8|9895.8|9889.8|9890.8|9884.8|16
1700675700000|2023-11-22 17:55:00|9893.8|9888.8|9897.8|9891.8|9898.8|9891.8|9893.8|9887.8|23
1700676000000|2023-11-22 18:00:00|9898.8|9890.8|9898.8|9891.8|9899.8|9893.8|9897.8|9890.8|18
1700676300000|2023-11-22 18:05:00|9899.8|9892.8|9901.8|9894.8|9902.8|9896.8|9898.8|9892.8|23
1700676600000|2023-11-22 18:10:00|9902.8|9895.8|9901.8|9895.8|9903.8|9897.8|9897.8|9891.8|69
1700676900000|2023-11-22 18:15:00|9900.8|9894.8|9899.8|9892.8|9902.8|9895.8|9898.8|9892.8|40
1700677200000|2023-11-22 18:20:00|9898.8|9893.8|9898.8|9891.8|9901.8|9895.8|9897.8|9890.8|57
1700677500000|2023-11-22 18:25:00|9899.8|9892.8|9898.8|9892.8|9900.8|9894.8|9897.8|9890.8|26
1700677800000|2023-11-22 18:30:00|9899.8|9893.8|9898.8|9891.8|9900.8|9894.8|9894.8|9888.8|37
1700678100000|2023-11-22 18:35:00|9897.8|9892.8|9897.8|9890.8|9899.8|9892.8|9895.8|9889.8|24
1700678400000|2023-11-22 18:40:00|9896.8|9891.8|9895.8|9889.8|9898.8|9892.8|9895.8|9889.8|21
1700678700000|2023-11-22 18:45:00|9896.8|9890.8|9899.8|9893.8|9902.8|9894.8|9896.8|9890.8|20
1700679000000|2023-11-22 18:50:00|9900.8|9892.8|9901.8|9894.8|9901.8|9895.8|9898.8|9892.8|17
1700679300000|2023-11-22 18:55:00|9900.8|9895.8|9902.8|9890.8|9902.8|9896.8|9900.8|9889.8|23
1700679600000|2023-11-22 19:00:00|9904.8|9892.8|9904.8|9892.8|9904.9|9892.9|9902.8|9890.8|0
1700679900000|2023-11-22 19:05:00|9904.9|9892.9|9905.6|9893.6|9907.6|9895.6|9904.9|9892.9|0
1700680200000|2023-11-22 19:10:00|9906.6|9894.6|9903.5|9891.5|9907.6|9895.6|9903.4|9891.4|0
1700680500000|2023-11-22 19:15:00|9903.4|9891.4|9905.5|9893.5|9907.6|9895.6|9903.4|9891.4|0
1700680800000|2023-11-22 19:20:00|9905.6|9893.6|9905.4|9893.4|9905.6|9893.6|9905.4|9893.4|0
1700681100000|2023-11-22 19:25:00|9905.5|9893.5|9905.5|9893.5|9907.5|9895.5|9905.4|9893.4|0
1700681400000|2023-11-22 19:30:00|9905.4|9893.4|9901.3|9889.3|9905.5|9893.5|9901.3|9889.3|0
1700681700000|2023-11-22 19:35:00|9903.3|9891.3|9892.6|9880.6|9903.3|9891.3|9892.5|9880.5|0
1700682000000|2023-11-22 19:40:00|9892.5|9880.5|9896.8|9884.8|9896.8|9884.8|9890.4|9878.4|0
1700682300000|2023-11-22 19:45:00|9896.7|9884.7|9894.7|9882.7|9896.8|9884.8|9894.6|9882.6|0
1700682600000|2023-11-22 19:50:00|9894.8|9882.8|9898.9|9886.9|9898.9|9886.9|9894.7|9882.7|0
1700682900000|2023-11-22 19:55:00|9900.9|9888.9|9900.9|9888.9|9901|9889|9898.9|9886.9|0
1700683200000|2023-11-22 20:00:00|9898.9|9886.9|9901|9889|9901|9889|9898.9|9886.9|0
1700683500000|2023-11-22 20:05:00|9903|9891|9900.9|9888.9|9903|9891|9900.8|9888.8|0
1700683800000|2023-11-22 20:10:00|9900.8|9888.8|9899.4|9887.4|9902.9|9890.9|9899.3|9887.3|0
1700684100000|2023-11-22 20:15:00|9900.4|9888.4|9901.4|9889.4|9901.5|9889.5|9900.4|9888.4|0
1700684400000|2023-11-22 20:20:00|9903.4|9891.4|9901.4|9889.4|9903.4|9891.4|9899.3|9887.3|0
1700684700000|2023-11-22 20:25:00|9903.4|9891.4|9903.6|9891.6|9903.6|9891.6|9901.4|9889.4|0
1700685000000|2023-11-22 20:30:00|9901.6|9889.6|9901.5|9889.5|9901.6|9889.6|9899.5|9887.5|0
1700685300000|2023-11-22 20:35:00|9901.6|9889.6|9901.5|9889.5|9901.6|9889.6|9901.5|9889.5|0
1700685600000|2023-11-22 20:40:00|9901.6|9889.6|9901.5|9889.5|9903.6|9891.6|9901.5|9889.5|0
1700685900000|2023-11-22 20:45:00|9901.4|9889.4|9901.5|9889.5|9901.5|9889.5|9899.5|9887.5|0
1700686200000|2023-11-22 20:50:00|9903.5|9891.5|9901.4|9889.4|9903.5|9891.5|9901.4|9889.4|0
1700686500000|2023-11-22 20:55:00|9901.5|9889.5|9904.6|9892.6|9907.7|9895.7|9901.4|9889.4|0
1700686800000|2023-11-22 21:00:00|9903.6|9891.6|9902.1|9890.1|9905.6|9893.6|9901.7|9889.7|0
1700687100000|2023-11-22 21:05:00|9902.2|9890.2|9901.3|9889.3|9903.2|9891.2|9900.7|9888.7|0
1700687400000|2023-11-22 21:10:00|9900.7|9888.7|9901.3|9889.3|9901.7|9889.7|9900.7|9888.7|0
1700687700000|2023-11-22 21:15:00|9901.7|9889.7|9903.2|9891.2|9903.6|9891.6|9901.7|9889.7|0
1700688000000|2023-11-22 21:20:00|9903.4|9891.4|9903.6|9891.6|9903.6|9891.6|9903.2|9891.2|0
1700688300000|2023-11-22 21:25:00|9904.2|9892.2|9904.6|9892.6|9904.6|9892.6|9903.6|9891.6|0
1700688600000|2023-11-22 21:30:00|9904.2|9892.2|9903.2|9891.2|9904.2|9892.2|9903|9891|0
1700688900000|2023-11-22 21:35:00|9902.8|9890.8|9904.2|9892.2|9904.2|9892.2|9902.8|9890.8|0
1700689200000|2023-11-22 21:40:00|9904|9892|9903.6|9891.6|9904.2|9892.2|9903.2|9891.2|0
1700689500000|2023-11-22 21:45:00|9903.4|9891.4|9902.8|9890.8|9903.6|9891.6|9902.1|9890.1|0
1700689800000|2023-11-22 21:50:00|9903|9891|9903.2|9891.2|9903.2|9891.2|9902.8|9890.8|0
1700690100000|2023-11-22 21:55:00|9903.4|9891.4|9901.9|9889.9|9903.5|9891.5|9901.5|9889.5|0
1700690400000|2023-11-22 22:00:00|9902.1|9890.1|9902.3|9890.3|9902.3|9890.3|9901.9|9889.9|0
1700690700000|2023-11-22 22:05:00|9902.1|9890.1|9902.1|9890.1|9902.1|9890.1|9902.1|9890.1|0
1700691000000|2023-11-22 22:10:00|9902.3|9890.3|9902.1|9890.1|9902.5|9890.5|9902.1|9890.1|0
1700691300000|2023-11-22 22:15:00|9902.3|9890.3|9902.1|9890.1|9902.3|9890.3|9902.1|9890.1|0
1700691600000|2023-11-22 22:20:00|9902.3|9890.3|9902.3|9890.3|9902.3|9890.3|9902.3|9890.3|0
1700691900000|2023-11-22 22:25:00|9902.1|9890.1|9901.9|9889.9|9902.3|9890.3|9901.9|9889.9|0
1700692800000|2023-11-22 22:40:00|9902.3|9890.3|9901.9|9889.9|9902.3|9890.3|9901.9|9889.9|0
1700693100000|2023-11-22 22:45:00|9901.7|9889.7|9901.7|9889.7|9901.7|9889.7|9901.7|9889.7|0
1700693400000|2023-11-22 22:50:00|9901.5|9889.5|9901.7|9889.7|9901.7|9889.7|9901.5|9889.5|0
1700693700000|2023-11-22 22:55:00|9901.3|9889.3|9901.1|9889.1|9901.7|9889.7|9900.7|9888.7|0
1700694000000|2023-11-22 23:00:00|9901|9889|9897.8|9885.8|9901.5|9889.5|9896.8|9884.8|0
1700694300000|2023-11-22 23:05:00|9898.2|9886.2|9898.2|9886.2|9899.6|9887.6|9898.2|9886.2|0
1700694600000|2023-11-22 23:10:00|9897.8|9885.8|9898.2|9886.2|9898.8|9886.8|9897.8|9885.8|0
1700694900000|2023-11-22 23:15:00|9898.8|9886.8|9898.2|9886.2|9898.8|9886.8|9897.8|9885.8|0
1700695200000|2023-11-22 23:20:00|9898|9886|9898.2|9886.2|9898.2|9886.2|9897.8|9885.8|0
1700695500000|2023-11-22 23:25:00|9897.8|9885.8|9896.8|9884.8|9897.8|9885.8|9896.8|9884.8|0
1700695800000|2023-11-22 23:30:00|9897.2|9885.2|9897.2|9885.2|9897.2|9885.2|9896.8|9884.8|0
1700696100000|2023-11-22 23:35:00|9897|9885|9896.8|9884.8|9897.8|9885.8|9896.4|9884.4|0
1700696400000|2023-11-22 23:40:00|9896.4|9884.4|9896.8|9884.8|9897.2|9885.2|9896.4|9884.4|0
1700696700000|2023-11-22 23:45:00|9897.2|9885.2|9897.2|9885.2|9897.8|9885.8|9896.8|9884.8|0
1700697000000|2023-11-22 23:50:00|9896.8|9884.8|9897.2|9885.2|9897.2|9885.2|9896.8|9884.8|0
1700697300000|2023-11-22 23:55:00|9896.8|9884.8|9897.2|9885.2|9897.8|9885.8|9896.8|9884.8|0
1700697600000|2023-11-23 00:00:00|9896.8|9884.8|9896.4|9884.4|9897.2|9885.2|9894.7|9882.7|0
1700697900000|2023-11-23 00:05:00|9896.3|9884.3|9898.2|9886.2|9898.2|9886.2|9895.8|9883.8|0
1700698200000|2023-11-23 00:10:00|9897.8|9885.8|9896.8|9884.8|9898.2|9886.2|9896.8|9884.8|0
1700698500000|2023-11-23 00:15:00|9897.2|9885.2|9897.8|9885.8|9898.2|9886.2|9897.2|9885.2|0
1700698800000|2023-11-23 00:20:00|9897.2|9885.2|9895.4|9883.4|9898|9886|9893.4|9881.4|0
1700699100000|2023-11-23 00:25:00|9894.4|9882.4|9893.4|9881.4|9895.4|9883.4|9891.4|9879.4|0
1700699400000|2023-11-23 00:30:00|9891.4|9879.4|9893.4|9881.4|9893.4|9881.4|9891.4|9879.4|0
1700700300000|2023-11-23 00:45:00|9893.5|9881.5|9895.4|9883.4|9895.4|9883.4|9893.5|9881.5|0
1700700900000|2023-11-23 00:55:00|9893.5|9881.5|9895.5|9883.5|9895.5|9883.5|9893.5|9881.5|0
1700701200000|2023-11-23 01:00:00|9896.5|9884.5|9895.5|9883.5|9897.5|9885.5|9895.5|9883.5|0
1700701500000|2023-11-23 01:05:00|9893.5|9881.5|9895.4|9883.4|9897.5|9885.5|9893.5|9881.5|0
1700701800000|2023-11-23 01:10:00|9895.5|9883.5|9895.4|9883.4|9897.5|9885.5|9895.4|9883.4|0
1700702100000|2023-11-23 01:15:00|9895.5|9883.5|9897.4|9885.4|9897.5|9885.5|9895.4|9883.4|0
1700702400000|2023-11-23 01:20:00|9897.5|9885.5|9895.5|9883.5|9899.4|9887.4|9895.5|9883.5|0
1700702700000|2023-11-23 01:25:00|9895.6|9883.6|9895.6|9883.6|9896.6|9884.6|9895.6|9883.6|0
1700703000000|2023-11-23 01:30:00|9897.6|9885.6|9899.6|9887.6|9899.6|9887.6|9897.6|9885.6|0
1700703300000|2023-11-23 01:35:00|9898.6|9886.6|9899.6|9887.6|9899.6|9887.6|9897.6|9885.6|0
1700703900000|2023-11-23 01:45:00|9899.7|9887.7|9899.7|9887.7|9899.7|9887.7|9899.6|9887.6|0
1700704200000|2023-11-23 01:50:00|9900.1|9888.1|9900.1|9888.1|9900.1|9888.1|9900.1|9888.1|0
1700706600000|2023-11-23 02:30:00|9900|9888|9900|9888|9900|9888|9900|9888|0
1700706900000|2023-11-23 02:35:00|9900.1|9888.1|9900|9888|9900.1|9888.1|9898.1|9886.1|0
1700707200000|2023-11-23 02:40:00|9898.1|9886.1|9898|9886|9898.1|9886.1|9898|9886|0
1700707500000|2023-11-23 02:45:00|9898.1|9886.1|9900|9888|9900|9888|9898|9886|0
1700707800000|2023-11-23 02:50:00|9900.1|9888.1|9898|9886|9900.1|9888.1|9898|9886|0
1700708700000|2023-11-23 03:05:00|9896|9884|9896|9884|9896|9884|9896|9884|0
1700709300000|2023-11-23 03:15:00|9898|9886|9898|9886|9898|9886|9898|9886|0
1700709600000|2023-11-23 03:20:00|9896|9884|9896|9884|9896|9884|9896|9884|0
1700709900000|2023-11-23 03:25:00|9898|9886|9898|9886|9898|9886|9896|9884|0
1700710200000|2023-11-23 03:30:00|9896|9884|9895.9|9883.9|9898|9886|9895.9|9883.9|0
1700710500000|2023-11-23 03:35:00|9896|9884|9894|9882|9896|9884|9894|9882|0
1700710800000|2023-11-23 03:40:00|9895|9883|9894|9882|9895|9883|9894|9882|0
1700711100000|2023-11-23 03:45:00|9895.9|9883.9|9896|9884|9896|9884|9895.9|9883.9|0
1700711400000|2023-11-23 03:50:00|9895|9883|9896|9884|9896|9884|9894|9882|0
1700712000000|2023-11-23 04:00:00|9894|9882|9895.9|9883.9|9896|9884|9894|9882|0
1700712300000|2023-11-23 04:05:00|9896|9884|9894|9882|9896|9884|9894|9882|0
1700713800000|2023-11-23 04:30:00|9896|9884|9896|9884|9896|9884|9896|9884|0
1700714700000|2023-11-23 04:45:00|9894|9882|9894|9882|9894|9882|9894|9882|0
1700715900000|2023-11-23 05:05:00|9896|9884|9896|9884|9896|9884|9896|9884|0
1700716500000|2023-11-23 05:15:00|9894|9882|9894|9882|9896|9884|9894|9882|0
1700716800000|2023-11-23 05:20:00|9895|9883|9894|9882|9895|9883|9894|9882|0
1700717100000|2023-11-23 05:25:00|9894.1|9882.1|9896|9884|9896|9884|9894|9882|0
1700717400000|2023-11-23 05:30:00|9896.1|9884.1|9896.1|9884.1|9896.1|9884.1|9895.1|9883.1|0
1700717700000|2023-11-23 05:35:00|9898.1|9886.1|9898.1|9886.1|9898.1|9886.1|9897.1|9885.1|0
1700718000000|2023-11-23 05:40:00|9897.1|9885.1|9898.1|9886.1|9898.1|9886.1|9896.1|9884.1|0
1700718300000|2023-11-23 05:45:00|9900.1|9888.1|9900.1|9888.1|9900.1|9888.1|9900.1|9888.1|0
1700718900000|2023-11-23 05:55:00|9902.1|9890.1|9902.1|9890.1|9902.1|9890.1|9902.1|9890.1|0
1700719200000|2023-11-23 06:00:00|9904.1|9892.1|9907.6|9895.6|9908.1|9896.1|9904.1|9892.1|0
1700719500000|2023-11-23 06:05:00|9906.6|9894.6|9907.7|9895.7|9909.6|9897.6|9906.6|9894.6|0
1700719800000|2023-11-23 06:10:00|9907.6|9895.6|9907.6|9895.6|9907.7|9895.7|9907.6|9895.6|0
1700720100000|2023-11-23 06:15:00|9907.7|9895.7|9907.6|9895.6|9909.6|9897.6|9907.6|9895.6|0
1700720400000|2023-11-23 06:20:00|9907.7|9895.7|9907.9|9895.9|9907.9|9895.9|9907.6|9895.6|0
1700720700000|2023-11-23 06:25:00|9909.9|9897.9|9905.9|9893.9|9909.9|9897.9|9905.9|9893.9|0
1700721000000|2023-11-23 06:30:00|9903.9|9891.9|9904.9|9892.9|9905.9|9893.9|9903.9|9891.9|0
1700721300000|2023-11-23 06:35:00|9903.9|9891.9|9903.9|9891.9|9905.9|9893.9|9903.9|9891.9|0
1700721600000|2023-11-23 06:40:00|9904.9|9892.9|9903.9|9891.9|9904.9|9892.9|9903.9|9891.9|0
1700721900000|2023-11-23 06:45:00|9905.9|9893.9|9901.9|9889.9|9905.9|9893.9|9901.9|9889.9|0
1700722200000|2023-11-23 06:50:00|9899.9|9887.9|9903.9|9891.9|9903.9|9891.9|9899.8|9887.8|0
1700722500000|2023-11-23 06:55:00|9901.9|9889.9|9899.9|9887.9|9903.9|9891.9|9899.9|9887.9|0
1700722800000|2023-11-23 07:00:00|9901.9|9889.9|9893.8|9888.8|9902.8|9897.8|9893.3|9888.3|50
1700723100000|2023-11-23 07:05:00|9894.3|9889.3|9894.8|9889.8|9894.8|9889.8|9891.3|9886.3|24
1700723400000|2023-11-23 07:10:00|9895.3|9890.3|9893.8|9888.8|9896.3|9891.3|9893.8|9888.8|7
1700723700000|2023-11-23 07:15:00|9894.3|9889.3|9898.3|9893.3|9898.3|9893.3|9894.3|9889.3|8
1700724000000|2023-11-23 07:20:00|9899.3|9894.3|9898.8|9893.8|9900.3|9895.3|9897.8|9892.8|12
1700724300000|2023-11-23 07:25:00|9899.8|9894.8|9904.8|9899.8|9904.8|9899.8|9899.3|9894.3|5
1700724600000|2023-11-23 07:30:00|9907.3|9902.3|9903.8|9898.8|9907.3|9902.3|9902.3|9897.3|3
1700724900000|2023-11-23 07:35:00|9904.3|9899.3|9900.8|9895.8|9904.8|9899.8|9900.8|9895.8|6
1700725200000|2023-11-23 07:40:00|9900.3|9895.3|9900.8|9895.8|9900.8|9895.8|9899.3|9894.3|2
1700725500000|2023-11-23 07:45:00|9902.3|9897.3|9903.8|9898.8|9905.8|9900.8|9901.8|9896.8|23
1700725800000|2023-11-23 07:50:00|9903.3|9898.3|9900.8|9895.8|9903.8|9898.8|9900.8|9895.8|0
1700726100000|2023-11-23 07:55:00|9900.3|9895.3|9896.8|9891.8|9900.8|9895.8|9894.8|9889.8|29
1700726400000|2023-11-23 08:00:00|9895.8|9890.8|9878.8|9873.8|9896.3|9891.3|9875.3|9870.3|416
1700726700000|2023-11-23 08:05:00|9880.8|9875.8|9881.8|9876.8|9882.8|9877.8|9877.8|9872.8|125
1700727000000|2023-11-23 08:10:00|9881.3|9876.3|9879.3|9874.3|9885.8|9880.8|9877.8|9872.8|70
1700727300000|2023-11-23 08:15:00|9879.8|9874.8|9879.8|9874.8|9886.3|9881.3|9877.8|9872.8|55
1700727600000|2023-11-23 08:20:00|9880.3|9875.3|9880.8|9875.8|9884.3|9879.3|9878.8|9873.8|27
1700727900000|2023-11-23 08:25:00|9880.3|9875.3|9883.3|9878.3|9885.8|9880.8|9878.8|9873.8|37
1700728200000|2023-11-23 08:30:00|9884.3|9879.3|9891.8|9886.8|9895.3|9890.3|9883.8|9878.8|39
1700728500000|2023-11-23 08:35:00|9891.3|9886.3|9885.8|9880.8|9892.8|9887.8|9882.8|9877.8|65
1700728800000|2023-11-23 08:40:00|9887.6|9882.6|9889.1|9884.1|9890.1|9885.1|9883.1|9878.1|37
1700729100000|2023-11-23 08:45:00|9888.6|9883.6|9888.1|9883.1|9891.1|9886.1|9882.1|9877.1|49
1700729400000|2023-11-23 08:50:00|9888.6|9883.6|9884.6|9879.6|9889.6|9884.6|9883.1|9878.1|33
1700729700000|2023-11-23 08:55:00|9884.1|9879.1|9883.6|9878.6|9886.1|9881.1|9881.6|9876.6|60
1700730000000|2023-11-23 09:00:00|9883.1|9878.1|9877.1|9872.1|9885.1|9880.1|9875.6|9870.6|64
1700730300000|2023-11-23 09:05:00|9877.6|9872.6|9888.6|9883.6|9889.6|9884.6|9876.1|9871.1|55
1700730600000|2023-11-23 09:10:00|9888.1|9883.1|9881.6|9876.6|9890.6|9885.6|9880.1|9875.1|32
1700730900000|2023-11-23 09:15:00|9881.1|9876.1|9882.6|9877.6|9882.6|9877.6|9878.1|9873.1|55
1700731200000|2023-11-23 09:20:00|9883.1|9878.1|9884.6|9879.6|9885.1|9880.1|9878.6|9873.6|24
1700731500000|2023-11-23 09:25:00|9884.1|9879.1|9885.1|9880.1|9887.1|9882.1|9881.1|9876.1|20
1700731800000|2023-11-23 09:30:00|9885.6|9880.6|9884.1|9879.1|9886.1|9881.1|9879.6|9874.6|63
1700732100000|2023-11-23 09:35:00|9884.6|9879.6|9893.1|9888.1|9894.6|9889.6|9884.6|9879.6|35
1700732400000|2023-11-23 09:40:00|9893.6|9888.6|9899.1|9894.1|9899.1|9894.1|9893.6|9888.6|105
1700732700000|2023-11-23 09:45:00|9898.1|9893.1|9900.6|9895.6|9901.6|9896.6|9895.1|9890.1|111
1700733000000|2023-11-23 09:50:00|9901.1|9896.1|9906.6|9901.6|9908.6|9903.6|9899.6|9894.6|95
1700733300000|2023-11-23 09:55:00|9907.1|9902.1|9899.6|9894.6|9907.1|9902.1|9899.1|9894.1|49
1700733600000|2023-11-23 10:00:00|9899.1|9894.1|9901.6|9896.6|9901.6|9896.6|9897.1|9892.1|76
1700733900000|2023-11-23 10:05:00|9901.1|9896.1|9902.1|9897.1|9905.6|9900.6|9899.6|9894.6|60
1700734200000|2023-11-23 10:10:00|9902.6|9897.6|9902.1|9897.1|9905.6|9900.6|9901.6|9896.6|83
1700734500000|2023-11-23 10:15:00|9902.6|9897.6|9895.6|9890.6|9902.6|9897.6|9895.1|9890.1|31
1700734800000|2023-11-23 10:20:00|9896.1|9891.1|9891.6|9886.6|9896.6|9891.6|9891.1|9886.1|21
1700735100000|2023-11-23 10:25:00|9892.1|9887.1|9894.1|9889.1|9895.1|9890.1|9889.1|9884.1|15
1700735400000|2023-11-23 10:30:00|9893.6|9888.6|9888.1|9883.1|9894.1|9889.1|9886.1|9881.1|22
1700735700000|2023-11-23 10:35:00|9888.6|9883.6|9887.6|9882.6|9890.6|9885.6|9885.6|9880.6|20
1700736000000|2023-11-23 10:40:00|9887.1|9882.1|9888.1|9883.1|9888.6|9883.6|9885.1|9880.1|23
1700736300000|2023-11-23 10:45:00|9887.6|9882.6|9887.1|9882.1|9891.6|9886.6|9885.6|9880.6|28
1700736600000|2023-11-23 10:50:00|9887.6|9882.6|9890.6|9885.6|9891.1|9886.1|9886.6|9881.6|29
1700736900000|2023-11-23 10:55:00|9890.1|9885.1|9893.1|9888.1|9894.1|9889.1|9889.1|9884.1|22
1700737200000|2023-11-23 11:00:00|9892.1|9887.1|9892.6|9887.6|9893.1|9888.1|9888.1|9883.1|43
1700737500000|2023-11-23 11:05:00|9893.1|9888.1|9893.1|9888.1|9893.6|9888.6|9887.6|9882.6|69
1700737800000|2023-11-23 11:10:00|9892.6|9887.6|9894.1|9889.1|9894.6|9889.6|9890.6|9885.6|37
1700738100000|2023-11-23 11:15:00|9894.6|9889.6|9892.6|9887.6|9896.6|9891.6|9890.1|9885.1|12
1700738400000|2023-11-23 11:20:00|9892.1|9887.1|9891.1|9886.1|9897.1|9892.1|9891.1|9886.1|37
1700738700000|2023-11-23 11:25:00|9891.6|9886.6|9894.6|9889.6|9896.6|9891.6|9890.6|9885.6|11
1700739000000|2023-11-23 11:30:00|9894.1|9889.1|9890.6|9885.6|9896.6|9891.6|9889.6|9884.6|12
1700739300000|2023-11-23 11:35:00|9891.1|9886.1|9892.1|9887.1|9893.1|9888.1|9890.6|9885.6|17
1700739600000|2023-11-23 11:40:00|9892.6|9887.6|9891.1|9886.1|9893.6|9888.6|9888.1|9883.1|99
1700739900000|2023-11-23 11:45:00|9891.6|9886.6|9889.6|9884.6|9893.6|9888.6|9888.1|9883.1|19
1700740200000|2023-11-23 11:50:00|9889.1|9884.1|9891.6|9886.6|9891.6|9886.6|9887.1|9882.1|31
1700740500000|2023-11-23 11:55:00|9891.1|9886.1|9887.6|9882.6|9892.1|9887.1|9887.1|9882.1|12
1700740800000|2023-11-23 12:00:00|9887.1|9882.1|9889.1|9884.1|9890.1|9885.1|9886.1|9881.1|18
1700741100000|2023-11-23 12:05:00|9888.6|9883.6|9893.6|9888.6|9893.6|9888.6|9888.6|9883.6|22
1700741400000|2023-11-23 12:10:00|9894.1|9889.1|9887.6|9882.6|9895.1|9890.1|9887.1|9882.1|24
1700741700000|2023-11-23 12:15:00|9888.1|9883.1|9886.6|9881.6|9890.6|9885.6|9886.1|9881.1|35
1700742000000|2023-11-23 12:20:00|9886.1|9881.1|9892.1|9887.1|9892.1|9887.1|9886.1|9881.1|20
1700742300000|2023-11-23 12:25:00|9891.1|9886.1|9887.6|9882.6|9891.6|9886.6|9887.6|9882.6|34
1700742600000|2023-11-23 12:30:00|9887.1|9882.1|9887.1|9882.1|9889.1|9884.1|9886.6|9881.6|27
1700742900000|2023-11-23 12:35:00|9886.6|9881.6|9891.1|9886.1|9891.1|9886.1|9885.1|9880.1|12
1700743200000|2023-11-23 12:40:00|9891.6|9886.6|9889.1|9884.1|9893.6|9888.6|9889.1|9884.1|18
1700743500000|2023-11-23 12:45:00|9888.6|9883.6|9889.1|9884.1|9891.1|9886.1|9888.1|9883.1|12
1700743800000|2023-11-23 12:50:00|9888.6|9883.6|9891.1|9886.1|9891.6|9886.6|9887.1|9882.1|39
1700744100000|2023-11-23 12:55:00|9891.6|9886.6|9888.6|9883.6|9891.6|9886.6|9886.1|9881.1|11
1700744400000|2023-11-23 13:00:00|9889.1|9884.1|9885.6|9880.6|9891.1|9886.1|9884.6|9879.6|20
1700744700000|2023-11-23 13:05:00|9886.1|9881.1|9885.1|9880.1|9887.1|9882.1|9884.1|9879.1|39
1700745000000|2023-11-23 13:10:00|9885.6|9880.6|9890.6|9885.6|9892.6|9887.6|9885.6|9880.6|39
1700745300000|2023-11-23 13:15:00|9890.1|9885.1|9893.1|9888.1|9893.6|9888.6|9889.1|9884.1|32
1700745600000|2023-11-23 13:20:00|9893.6|9888.6|9893.6|9888.6|9895.6|9890.6|9892.1|9887.1|31
1700745900000|2023-11-23 13:25:00|9893.1|9888.1|9897.1|9892.1|9898.1|9893.1|9893.1|9888.1|38
1700746200000|2023-11-23 13:30:00|9897.6|9892.6|9892.6|9887.6|9897.6|9892.6|9892.1|9887.1|17
1700746500000|2023-11-23 13:35:00|9892.1|9887.1|9891.1|9886.1|9892.6|9887.6|9890.1|9885.1|12
1700746800000|2023-11-23 13:40:00|9891.6|9886.6|9894.6|9889.6|9895.1|9890.1|9891.1|9886.1|19
1700747100000|2023-11-23 13:45:00|9895.1|9890.1|9892.1|9887.1|9896.1|9891.1|9891.1|9886.1|28
1700747400000|2023-11-23 13:50:00|9892.6|9887.6|9893.6|9888.6|9894.1|9889.1|9891.1|9886.1|6
1700747700000|2023-11-23 13:55:00|9894.1|9889.1|9896.1|9891.1|9896.1|9891.1|9893.1|9888.1|10
1700748000000|2023-11-23 14:00:00|9896.6|9891.6|9899.6|9894.6|9900.1|9895.1|9895.6|9890.6|59
1700748300000|2023-11-23 14:05:00|9899.1|9894.1|9895.1|9890.1|9900.6|9895.6|9894.6|9889.6|89
1700748600000|2023-11-23 14:10:00|9895.6|9890.6|9898.6|9893.6|9898.6|9893.6|9894.6|9889.6|12
1700748900000|2023-11-23 14:15:00|9898.1|9893.1|9900.6|9895.6|9901.1|9896.1|9896.6|9891.6|24
1700749200000|2023-11-23 14:20:00|9901.1|9896.1|9900.6|9895.6|9903.1|9898.1|9900.1|9895.1|19
1700749500000|2023-11-23 14:25:00|9900.1|9895.1|9904.6|9899.6|9905.1|9900.1|9900.1|9895.1|43
1700749800000|2023-11-23 14:30:00|9905.1|9900.1|9907.6|9902.6|9908.1|9903.1|9904.1|9899.1|44
1700750100000|2023-11-23 14:35:00|9907.1|9902.1|9906.6|9901.6|9907.6|9902.6|9904.1|9899.1|16
1700750400000|2023-11-23 14:40:00|9906.1|9901.1|9905.1|9900.1|9907.6|9902.6|9905.1|9900.1|41
1700750700000|2023-11-23 14:45:00|9904.1|9899.1|9901.1|9896.1|9904.1|9899.1|9900.1|9895.1|44
1700751000000|2023-11-23 14:50:00|9901.6|9896.6|9903.6|9898.6|9903.6|9898.6|9899.6|9894.6|18
1700751300000|2023-11-23 14:55:00|9903.1|9898.1|9903.6|9898.6|9905.1|9900.1|9901.6|9896.6|45
1700751600000|2023-11-23 15:00:00|9903.1|9898.1|9901.6|9896.6|9905.1|9900.1|9900.6|9895.6|45
1700751900000|2023-11-23 15:05:00|9901.1|9896.1|9900.1|9895.1|9901.1|9896.1|9898.6|9893.6|29
1700752200000|2023-11-23 15:10:00|9900.3|9895.3|9899.8|9894.8|9900.8|9895.8|9898.8|9893.8|19
1700752500000|2023-11-23 15:15:00|9899.3|9894.3|9898.3|9893.3|9900.3|9895.3|9898.3|9893.3|10
1700752800000|2023-11-23 15:20:00|9899.3|9894.3|9899.8|9894.8|9899.8|9894.8|9898.3|9893.3|26
1700753100000|2023-11-23 15:25:00|9900.3|9895.3|9900.3|9895.3|9901.8|9896.8|9899.3|9894.3|12
1700753400000|2023-11-23 15:30:00|9900.8|9895.8|9904.8|9899.8|9904.8|9899.8|9900.3|9895.3|15
1700753700000|2023-11-23 15:35:00|9904.3|9899.3|9908.3|9903.3|9908.3|9903.3|9904.3|9899.3|39
1700754000000|2023-11-23 15:40:00|9909.3|9904.3|9907.8|9902.8|9909.3|9904.3|9907.3|9902.3|54
1700754300000|2023-11-23 15:45:00|9908.3|9903.3|9910.3|9905.3|9911.3|9906.3|9908.3|9903.3|67
1700754600000|2023-11-23 15:50:00|9910.8|9905.8|9911.3|9906.3|9912.3|9907.3|9910.3|9905.3|58
1700754900000|2023-11-23 15:55:00|9912.3|9907.3|9914.3|9909.3|9915.3|9910.3|9911.3|9906.3|49
1700755200000|2023-11-23 16:00:00|9913.3|9908.3|9912.3|9907.3|9914.3|9909.3|9911.3|9906.3|36
1700755500000|2023-11-23 16:05:00|9912.8|9907.8|9911.8|9906.8|9912.8|9907.8|9909.3|9904.3|41
1700755800000|2023-11-23 16:10:00|9912.3|9907.3|9919.3|9914.3|9919.3|9914.3|9911.3|9906.3|74
1700756100000|2023-11-23 16:15:00|9918.8|9913.8|9918.3|9913.3|9919.3|9914.3|9915.8|9910.8|40
1700756400000|2023-11-23 16:20:00|9918.8|9913.8|9923.3|9918.3|9924.3|9919.3|9918.8|9913.8|97
1700756700000|2023-11-23 16:25:00|9922.8|9917.8|9920.3|9915.3|9923.3|9918.3|9917.8|9912.8|78
1700757000000|2023-11-23 16:30:00|9919|9913|9908|9902|9922|9916|9908|9902|339
1700757300000|2023-11-23 16:35:00|9909|9901|9909|9903|9913|9907|9905|9899|133
1700757600000|2023-11-23 16:40:00|9910|9904|9910|9903|9910|9904|9909|9903|17
1700757900000|2023-11-23 16:45:00|9911|9904|9911|9905|9912|9906|9910|9904|2
1700758200000|2023-11-23 16:50:00|9910|9904|9910|9903|9911|9904|9909|9902|16
1700758500000|2023-11-23 16:55:00|9909|9904|9909|9902|9909|9904|9909|9902|3
1700758800000|2023-11-23 17:00:00|9910|9904|9912|9906|9912|9906|9910|9904|10
1700759100000|2023-11-23 17:05:00|9913|9907|9913|9906|9913|9907|9913|9906|8
1700759400000|2023-11-23 17:10:00|9912||9912||9913||9912||21
1700759700000|2023-11-23 17:15:00|9913|9907|9913|9907|9914|9907|9913|9906|11
1700760000000|2023-11-23 17:20:00|9914|9906|9913|9906|9914|9906|9912|9906|1
1700760300000|2023-11-23 17:25:00|9912|9904|9908|9902|9912|9904|9908|9902|18
1700760600000|2023-11-23 17:30:00|9909||9908||9909||9908||0
1700760900000|2023-11-23 17:35:00||9901||9901||9901||9901|1
1700761200000|2023-11-23 17:40:00|9907|9902|9909|9902|9909|9902|9907|9902|3
1700761500000|2023-11-23 17:45:00|9908||9908||9908||9908||0
1700761800000|2023-11-23 17:50:00|9909||9909||9909||9909||6
1700762100000|2023-11-23 17:55:00|9908|9901|9908|9898|9908|9901|9907|9898|5
1700762400000|2023-11-23 18:00:00|9912|9902|9908|9900|9912|9902|9908|9898|0
1700762700000|2023-11-23 18:05:00|9909||9910||9910||9907||1
1700763000000|2023-11-23 18:10:00|9909||9909||9909||9909||0
1700763300000|2023-11-23 18:15:00||9902||9902||9902||9902|0
1700763600000|2023-11-23 18:20:00|9908|9900|9909|9900|9909|9900|9908|9900|0
1700764200000|2023-11-23 18:30:00||9903||9900||9903||9900|0
1700764500000|2023-11-23 18:35:00||9903||9903||9903||9903|0
1700764800000|2023-11-23 18:40:00||9900||9900||9900||9900|1
1700765100000|2023-11-23 18:45:00|9910|9901|9909|9900|9910|9902|9909|9900|2
1700765400000|2023-11-23 18:50:00|9908||9908||9908||9908||0
1700765700000|2023-11-23 18:55:00|9909|9902|9910|9898|9910|9902|9907|9898|3
1700766600000|2023-11-23 19:10:00|9912|9900|9911.5|9899.5|9912.1|9900.1|9911.5|9899.5|0
1700766900000|2023-11-23 19:15:00|9911.2|9899.2|9911.2|9899.2|9911.2|9899.2|9911.2|9899.2|0
1700768100000|2023-11-23 19:35:00|9913.2|9901.2|9911.2|9899.2|9913.2|9901.2|9911.2|9899.2|0
1700768700000|2023-11-23 19:45:00|9913.2|9901.2|9911.2|9899.2|9913.2|9901.2|9911.2|9899.2|0
1700769900000|2023-11-23 20:05:00|9912.2|9900.2|9913.2|9901.2|9913.2|9901.2|9911.2|9899.2|0
1700770800000|2023-11-23 20:20:00|9915.2|9903.2|9915.2|9903.2|9915.3|9903.3|9914.2|9902.2|0
1700771100000|2023-11-23 20:25:00|9915.3|9903.3|9917.3|9905.3|9917.3|9905.3|9915.3|9903.3|0
1700771400000|2023-11-23 20:30:00|9916.3|9904.3|9917.3|9905.3|9917.3|9905.3|9915.2|9903.2|0
1700771700000|2023-11-23 20:35:00|9916.3|9904.3|9917.3|9905.3|9917.3|9905.3|9916.3|9904.3|0
1700772900000|2023-11-23 20:55:00|9916.3|9904.3|9917.2|9905.2|9917.3|9905.3|9915.2|9903.2|0
1700773200000|2023-11-23 21:00:00|9915.7|9903.7|9915.2|9903.2|9916.7|9904.7|9915.2|9903.2|0
1700780400000|2023-11-23 23:00:00|9915.3|9903.3|9914.6|9902.6|9917.6|9905.6|9913.6|9901.6|0
1700780700000|2023-11-23 23:05:00|9914|9902|9912.2|9900.2|9914.6|9902.6|9912.2|9900.2|0
1700781000000|2023-11-23 23:10:00|9912.6|9900.6|9913.1|9901.1|9913.9|9901.9|9912|9900|0
1700781300000|2023-11-23 23:15:00|9913.5|9901.5|9915.5|9903.5|9915.5|9903.5|9913.5|9901.5|0
1700781600000|2023-11-23 23:20:00|9915.9|9903.9|9914.9|9902.9|9915.9|9903.9|9914.9|9902.9|0
1700781900000|2023-11-23 23:25:00|9915.5|9903.5|9914.9|9902.9|9915.5|9903.5|9914.5|9902.5|0
1700782200000|2023-11-23 23:30:00|9915.5|9903.5|9913.1|9901.1|9915.5|9903.5|9913.1|9901.1|0
1700782500000|2023-11-23 23:35:00|9912.5|9900.5|9912.5|9900.5|9913.5|9901.5|9912.5|9900.5|0
1700782800000|2023-11-23 23:40:00|9913.1|9901.1|9913.5|9901.5|9913.5|9901.5|9913.1|9901.1|0
1700783100000|2023-11-23 23:45:00|9913.9|9901.9|9914.5|9902.5|9914.5|9902.5|9912.5|9900.5|0
1700783400000|2023-11-23 23:50:00|9914.9|9902.9|9914.9|9902.9|9915.5|9903.5|9913.9|9901.9|0
1700783700000|2023-11-23 23:55:00|9915.5|9903.5|9915.5|9903.5|9915.9|9903.9|9914.9|9902.9|0
1700784000000|2023-11-24 00:00:00|9914.9|9902.9|9913.9|9901.9|9915.5|9903.5|9913.5|9901.5|0
1700784300000|2023-11-24 00:05:00|9913.5|9901.5|9913.5|9901.5|9914.7|9902.7|9913.5|9901.5|0
1700784600000|2023-11-24 00:10:00|9913.9|9901.9|9914.5|9902.5|9914.9|9902.9|9913.5|9901.5|0
1700784900000|2023-11-24 00:15:00|9914.7|9902.7|9919.1|9907.1|9919.1|9907.1|9914.7|9902.7|0
1700785200000|2023-11-24 00:20:00|9919|9907|9919.1|9907.1|9919.1|9907.1|9919|9907|0
1700785500000|2023-11-24 00:25:00|9921.1|9909.1|9921.1|9909.1|9921.1|9909.1|9919.1|9907.1|0
1700786100000|2023-11-24 00:35:00|9921.2|9909.2|9921.3|9909.3|9921.3|9909.3|9921.2|9909.2|0
1700786400000|2023-11-24 00:40:00|9919.3|9907.3|9919.3|9907.3|9921.3|9909.3|9919.3|9907.3|0
1700786700000|2023-11-24 00:45:00|9920.3|9908.3|9921.3|9909.3|9921.3|9909.3|9920.3|9908.3|0
1700787000000|2023-11-24 00:50:00|9923.3|9911.3|9924.4|9912.4|9924.4|9912.4|9921.3|9909.3|0
1700787300000|2023-11-24 00:55:00|9922.4|9910.4|9922.4|9910.4|9924.4|9912.4|9922.4|9910.4|0
1700787600000|2023-11-24 01:00:00|9923.4|9911.4|9922.4|9910.4|9923.4|9911.4|9922.4|9910.4|0
1700788800000|2023-11-24 01:20:00|9920.4|9908.4|9920.3|9908.3|9920.4|9908.4|9920.3|9908.3|0
1700789100000|2023-11-24 01:25:00|9920.4|9908.4|9920.3|9908.3|9920.4|9908.4|9920.3|9908.3|0
1700789400000|2023-11-24 01:30:00|9921.3|9909.3|9920.4|9908.4|9921.3|9909.3|9920.3|9908.3|0
1700789700000|2023-11-24 01:35:00|9920.3|9908.3|9922.4|9910.4|9922.4|9910.4|9920.3|9908.3|0
1700791200000|2023-11-24 02:00:00|9922.3|9910.3|9922.3|9910.3|9922.3|9910.3|9922.3|9910.3|0
1700791500000|2023-11-24 02:05:00|9922.4|9910.4|9920.3|9908.3|9922.4|9910.4|9920.3|9908.3|0
1700791800000|2023-11-24 02:10:00|9920.4|9908.4|9922.4|9910.4|9922.4|9910.4|9920.4|9908.4|0
1700792400000|2023-11-24 02:20:00|9922.3|9910.3|9922.4|9910.4|9922.4|9910.4|9920.3|9908.3|0
1700792700000|2023-11-24 02:25:00|9922.3|9910.3|9922.3|9910.3|9922.4|9910.4|9920.4|9908.4|0
1700793300000|2023-11-24 02:35:00|9920.3|9908.3|9920.3|9908.3|9920.3|9908.3|9920.3|9908.3|0
1700793600000|2023-11-24 02:40:00|9918.4|9906.4|9916.4|9904.4|9918.4|9906.4|9916.4|9904.4|0
1700793900000|2023-11-24 02:45:00|9916.3|9904.3|9916.4|9904.4|9916.4|9904.4|9916.3|9904.3|0
1700794200000|2023-11-24 02:50:00|9918.4|9906.4|9920.4|9908.4|9920.4|9908.4|9918.4|9906.4|0
1700794500000|2023-11-24 02:55:00|9918.4|9906.4|9918.4|9906.4|9918.4|9906.4|9918.4|9906.4|0
1700794800000|2023-11-24 03:00:00|9920.4|9908.4|9920.3|9908.3|9920.4|9908.4|9920.3|9908.3|0
1700795100000|2023-11-24 03:05:00|9920.4|9908.4|9920.3|9908.3|9920.4|9908.4|9920.3|9908.3|0
1700796000000|2023-11-24 03:20:00|9918.3|9906.3|9918.3|9906.3|9918.3|9906.3|9918.3|9906.3|0
1700796300000|2023-11-24 03:25:00|9918.4|9906.4|9918.4|9906.4|9918.4|9906.4|9918.3|9906.3|0
1700796900000|2023-11-24 03:35:00|9920.3|9908.3|9920.3|9908.3|9920.4|9908.4|9920.3|9908.3|0
1700797200000|2023-11-24 03:40:00|9920.4|9908.4|9920.3|9908.3|9920.4|9908.4|9920.3|9908.3|0
1700798100000|2023-11-24 03:55:00|9918.3|9906.3|9920.3|9908.3|9920.3|9908.3|9918.3|9906.3|0
1700798400000|2023-11-24 04:00:00|9918.3|9906.3|9918.3|9906.3|9919.3|9907.3|9918.3|9906.3|0
1700798700000|2023-11-24 04:05:00|9916.3|9904.3|9916.3|9904.3|9916.3|9904.3|9916.3|9904.3|0
1700799000000|2023-11-24 04:10:00|9918.3|9906.3|9916.3|9904.3|9918.3|9906.3|9916.3|9904.3|0
1700799600000|2023-11-24 04:20:00|9916.4|9904.4|9916.4|9904.4|9916.4|9904.4|9916.3|9904.3|0
1700799900000|2023-11-24 04:25:00|9916.3|9904.3|9918.3|9906.3|9918.3|9906.3|9916.3|9904.3|0
1700800200000|2023-11-24 04:30:00|9916.4|9904.4|9916.3|9904.3|9916.4|9904.4|9916.3|9904.3|0
1700800500000|2023-11-24 04:35:00|9916.4|9904.4|9916.3|9904.3|9916.4|9904.4|9916.3|9904.3|0
1700800800000|2023-11-24 04:40:00|9916.4|9904.4|9916.4|9904.4|9916.4|9904.4|9916.3|9904.3|0
1700801100000|2023-11-24 04:45:00|9916.3|9904.3|9916.3|9904.3|9916.3|9904.3|9916.3|9904.3|0
1700801400000|2023-11-24 04:50:00|9914.4|9902.4|9914.4|9902.4|9916.3|9904.3|9914.4|9902.4|0
1700802000000|2023-11-24 05:00:00|9914.3|9902.3|9912.4|9900.4|9914.3|9902.3|9912.3|9900.3|0
1700802600000|2023-11-24 05:10:00|9914.4|9902.4|9914.4|9902.4|9914.4|9902.4|9914.4|9902.4|0
1700803800000|2023-11-24 05:30:00|9916.4|9904.4|9914.4|9902.4|9916.4|9904.4|9912.4|9900.4|0
1700804100000|2023-11-24 05:35:00|9912.4|9900.4|9912.4|9900.4|9914.4|9902.4|9912.4|9900.4|0
1700805600000|2023-11-24 06:00:00|9910.4|9898.4|9910.4|9898.4|9912.4|9900.4|9910.4|9898.4|0
1700805900000|2023-11-24 06:05:00|9911.4|9899.4|9910.4|9898.4|9911.4|9899.4|9910.4|9898.4|0
1700806200000|2023-11-24 06:10:00|9908.4|9896.4|9910.4|9898.4|9910.4|9898.4|9908.4|9896.4|0
1700807400000|2023-11-24 06:30:00|9912.4|9900.4|9912.4|9900.4|9912.4|9900.4|9912.4|9900.4|0
1700807700000|2023-11-24 06:35:00|9910.4|9898.4|9910.4|9898.4|9910.4|9898.4|9910.4|9898.4|0
1700808600000|2023-11-24 06:50:00|9909.4|9897.4|9908.4|9896.4|9909.4|9897.4|9908.4|9896.4|0
1700808900000|2023-11-24 06:55:00|9908.5|9896.5|9908.5|9896.5|9908.5|9896.5|9908.5|9896.5|0
1700809200000|2023-11-24 07:00:00|9910.4|9898.4|9908.5|9903.5|9910.4|9905|9907|9896.4|16
1700809500000|2023-11-24 07:05:00|9909|9904|9908|9903|9909.5|9904.5|9906.5|9901.5|17
1700809800000|2023-11-24 07:10:00|9908.5|9903.5|9911|9906|9911.5|9906.5|9908.5|9903.5|2
1700810100000|2023-11-24 07:15:00|9910.5|9905.5|9909|9904|9910.5|9905.5|9907|9902|9
1700810400000|2023-11-24 07:20:00|9910.5|9905.5|9910|9905|9911|9906|9910|9905|4
1700810700000|2023-11-24 07:25:00|9909.5|9904.5|9909.5|9904.5|9909.5|9904.5|9909.5|9904.5|0
1700811000000|2023-11-24 07:30:00|9910|9905|9909.5|9904.5|9910|9905|9908.5|9903.5|3
1700811300000|2023-11-24 07:35:00|9909|9904|9909.5|9904.5|9910|9905|9907.5|9902.5|4
1700811600000|2023-11-24 07:40:00|9910|9905|9909.5|9904.5|9910|9905|9909|9904|0
1700811900000|2023-11-24 07:45:00|9911.5|9906.5|9911.5|9906.5|9912.5|9907.5|9909.5|9904.5|9
1700812200000|2023-11-24 07:50:00|9911|9906|9914|9909|9914|9909|9911|9906|2
1700812500000|2023-11-24 07:55:00|9913.5|9908.5|9911.5|9906.5|9915|9910|9911.5|9906.5|29
1700812800000|2023-11-24 08:00:00|9912|9907|9907|9902|9915.5|9910.5|9903.5|9898.5|234
1700813100000|2023-11-24 08:05:00|9906.5|9901.5|9918.5|9913.5|9919.5|9914.5|9905.5|9900.5|153
1700813400000|2023-11-24 08:10:00|9918|9913|9918|9913|9920|9915|9913|9908|97
1700813700000|2023-11-24 08:15:00|9918.5|9913.5|9930|9925|9930|9925|9916|9911|158
1700814000000|2023-11-24 08:20:00|9929.5|9924.5|9926.5|9921.5|9930|9925|9922.5|9917.5|56
1700814300000|2023-11-24 08:25:00|9927|9922|9923|9918|9928.5|9923.5|9922|9917|66
1700814600000|2023-11-24 08:30:00|9923.5|9918.5|9922|9917|9927|9922|9920|9915|35
1700814900000|2023-11-24 08:35:00|9922.5|9917.5|9920|9915|9926|9921|9917.5|9912.5|36
1700815200000|2023-11-24 08:40:00|9920.6|9915.6|9914.1|9909.1|9920.6|9915.6|9914.1|9909.1|35
1700815500000|2023-11-24 08:45:00|9913.6|9908.6|9911.6|9906.6|9914.6|9909.6|9910.6|9905.6|25
1700815800000|2023-11-24 08:50:00|9911.1|9906.1|9907.6|9902.6|9912.6|9907.6|9904.6|9899.6|30
1700816100000|2023-11-24 08:55:00|9908.1|9903.1|9907.6|9902.6|9908.6|9903.6|9905.6|9900.6|14
1700816400000|2023-11-24 09:00:00|9908.6|9903.6|9915.6|9910.6|9915.6|9910.6|9906.6|9901.6|32
1700816700000|2023-11-24 09:05:00|9915.1|9910.1|9921.6|9916.6|9923.6|9918.6|9915.1|9910.1|27
1700817000000|2023-11-24 09:10:00|9922.1|9917.1|9919.6|9914.6|9923.6|9918.6|9918.6|9913.6|27
1700817300000|2023-11-24 09:15:00|9919.1|9914.1|9921.6|9916.6|9924.6|9919.6|9918.6|9913.6|36
1700817600000|2023-11-24 09:20:00|9922.1|9917.1|9919.6|9914.6|9922.1|9917.1|9918.6|9913.6|27
1700817900000|2023-11-24 09:25:00|9920.1|9915.1|9930.1|9925.1|9930.1|9925.1|9920.1|9915.1|22
1700818200000|2023-11-24 09:30:00|9929.6|9924.6|9931.6|9926.6|9933.1|9928.1|9927.6|9922.6|26
1700818500000|2023-11-24 09:35:00|9931.1|9926.1|9934.6|9929.6|9935.1|9930.1|9929.6|9924.6|31
1700818800000|2023-11-24 09:40:00|9934.1|9929.1|9938.6|9933.6|9939.1|9934.1|9933.1|9928.1|33
1700819100000|2023-11-24 09:45:00|9939.1|9934.1|9930.1|9925.1|9939.1|9934.1|9930.1|9925.1|37
1700819400000|2023-11-24 09:50:00|9929.6|9924.6|9931.6|9926.6|9931.6|9926.6|9925.6|9920.6|29
1700819700000|2023-11-24 09:55:00|9932.1|9927.1|9925.6|9920.6|9933.1|9928.1|9925.6|9920.6|33
1700820000000|2023-11-24 10:00:00|9926.6|9921.6|9936.1|9931.1|9936.1|9931.1|9926.6|9921.6|17
1700820300000|2023-11-24 10:05:00|9937.1|9932.1|9937.6|9932.6|9938.6|9933.6|9936.1|9931.1|13
1700820600000|2023-11-24 10:10:00|9938.1|9933.1|9945.6|9940.6|9945.6|9940.6|9937.6|9932.6|50
1700820900000|2023-11-24 10:15:00|9945.1|9940.1|9945.1|9940.1|9946.1|9941.1|9944.1|9939.1|16
1700821200000|2023-11-24 10:20:00|9944.6|9939.6|9946.6|9941.6|9948.1|9943.1|9944.1|9939.1|22
1700821500000|2023-11-24 10:25:00|9946.1|9941.1|9942.6|9937.6|9946.1|9941.1|9941.6|9936.6|32
1700821800000|2023-11-24 10:30:00|9942.1|9937.1|9942.6|9937.6|9943.1|9938.1|9938.1|9933.1|19
1700822100000|2023-11-24 10:35:00|9942.1|9937.1|9940.6|9935.6|9943.1|9938.1|9940.1|9935.1|10
1700822400000|2023-11-24 10:40:00|9940.1|9935.1|9942.6|9937.6|9943.1|9938.1|9938.6|9933.6|31
1700822700000|2023-11-24 10:45:00|9943.1|9938.1|9949.1|9944.1|9949.1|9944.1|9942.1|9937.1|35
1700823000000|2023-11-24 10:50:00|9948.6|9943.6|9946.6|9941.6|9950.6|9945.6|9944.6|9939.6|62
1700823300000|2023-11-24 10:55:00|9946.1|9941.1|9945.1|9940.1|9947.6|9942.6|9944.1|9939.1|64
1700823600000|2023-11-24 11:00:00|9944.6|9939.6|9947.1|9942.1|9947.6|9942.6|9941.6|9936.6|97
1700823900000|2023-11-24 11:05:00|9946.1|9941.1|9946.1|9941.1|9948.1|9943.1|9945.6|9940.6|22
1700824200000|2023-11-24 11:10:00|9945.6|9940.6|9939.6|9934.6|9945.6|9940.6|9936.6|9931.6|33
1700824500000|2023-11-24 11:15:00|9939.1|9934.1|9944.1|9939.1|9944.1|9939.1|9937.1|9932.1|16
1700824800000|2023-11-24 11:20:00|9943.6|9938.6|9941.1|9936.1|9943.6|9938.6|9940.1|9935.1|82
1700825100000|2023-11-24 11:25:00|9940.6|9935.6|9936.6|9931.6|9940.6|9935.6|9935.6|9930.6|24
1700825400000|2023-11-24 11:30:00|9937.1|9932.1|9939.1|9934.1|9939.1|9934.1|9937.1|9932.1|41
1700825700000|2023-11-24 11:35:00|9938.1|9933.1|9937.6|9932.6|9940.1|9935.1|9935.6|9930.6|25
1700826000000|2023-11-24 11:40:00|9937.1|9932.1|9938.1|9933.1|9938.6|9933.6|9935.6|9930.6|14
1700826300000|2023-11-24 11:45:00|9938.6|9933.6|9935.1|9930.1|9939.1|9934.1|9935.1|9930.1|23
1700826600000|2023-11-24 11:50:00|9934.6|9929.6|9935.1|9930.1|9935.6|9930.6|9931.6|9926.6|19
1700826900000|2023-11-24 11:55:00|9935.6|9930.6|9934.6|9929.6|9936.6|9931.6|9932.6|9927.6|22
1700827200000|2023-11-24 12:00:00|9934.1|9929.1|9934.6|9929.6|9937.6|9932.6|9934.1|9929.1|20
1700827500000|2023-11-24 12:05:00|9935.1|9930.1|9941.1|9936.1|9941.1|9936.1|9934.6|9929.6|18
1700827800000|2023-11-24 12:10:00|9941.6|9936.6|9941.6|9936.6|9943.1|9938.1|9940.6|9935.6|11
1700828100000|2023-11-24 12:15:00|9942.1|9937.1|9934.6|9929.6|9943.1|9938.1|9934.6|9929.6|15
1700828400000|2023-11-24 12:20:00|9935.1|9930.1|9933.6|9928.6|9936.1|9931.1|9932.1|9927.1|31
1700828700000|2023-11-24 12:25:00|9933.1|9928.1|9935.6|9930.6|9937.1|9932.1|9932.6|9927.6|25
1700829000000|2023-11-24 12:30:00|9935.1|9930.1|9937.1|9932.1|9937.6|9932.6|9931.1|9926.1|65
1700829300000|2023-11-24 12:35:00|9936.6|9931.6|9944.1|9939.1|9944.6|9939.6|9936.6|9931.6|65
1700829600000|2023-11-24 12:40:00|9943.7|9938.7|9943.7|9938.7|9945.7|9940.7|9943.7|9938.7|35
1700829900000|2023-11-24 12:45:00|9944.2|9939.2|9942.7|9937.7|9946.2|9941.2|9940.2|9935.2|23
1700830200000|2023-11-24 12:50:00|9942.2|9937.2|9938.2|9933.2|9942.2|9937.2|9938.2|9933.2|23
1700830500000|2023-11-24 12:55:00|9937.7|9932.7|9937.7|9932.7|9940.2|9935.2|9936.7|9931.7|10
1700830800000|2023-11-24 13:00:00|9938.2|9933.2|9932.2|9927.2|9940.2|9935.2|9931.7|9926.7|23
1700831100000|2023-11-24 13:05:00|9932.7|9927.7|9934.2|9929.2|9935.7|9930.7|9932.7|9927.7|22
1700831400000|2023-11-24 13:10:00|9933.7|9928.7|9930.7|9925.7|9935.7|9930.7|9929.7|9924.7|20
1700831700000|2023-11-24 13:15:00|9930.2|9925.2|9932.2|9927.2|9934.2|9929.2|9928.7|9923.7|34
1700832000000|2023-11-24 13:20:00|9932.7|9927.7|9930.2|9925.2|9932.7|9927.7|9928.2|9923.2|26
1700832300000|2023-11-24 13:25:00|9929.7|9924.7|9929.7|9924.7|9929.7|9924.7|9927.2|9922.2|16
1700832600000|2023-11-24 13:30:00|9930.2|9925.2|9923.7|9918.7|9930.2|9925.2|9922.2|9917.2|42
1700832900000|2023-11-24 13:35:00|9924.7|9919.7|9925.7|9920.7|9926.7|9921.7|9924.7|9919.7|20
1700833200000|2023-11-24 13:40:00|9924.2|9919.2|9929.7|9924.7|9929.7|9924.7|9924.2|9919.2|12
1700833500000|2023-11-24 13:45:00|9930.2|9925.2|9933.2|9928.2|9934.2|9929.2|9929.2|9924.2|31
1700833800000|2023-11-24 13:50:00|9933.7|9928.7|9941.2|9936.2|9941.2|9936.2|9933.7|9928.7|24
1700834100000|2023-11-24 13:55:00|9940.7|9935.7|9944.2|9939.2|9944.7|9939.7|9939.7|9934.7|36
1700834400000|2023-11-24 14:00:00|9944.7|9939.7|9941.2|9936.2|9946.7|9941.7|9940.7|9935.7|39
1700834700000|2023-11-24 14:05:00|9940.7|9935.7|9939.7|9934.7|9943.7|9938.7|9938.7|9933.7|25
1700835000000|2023-11-24 14:10:00|9939.2|9934.2|9939.7|9934.7|9942.2|9937.2|9938.2|9933.2|20
1700835300000|2023-11-24 14:15:00|9940.2|9935.2|9940.2|9935.2|9941.7|9936.7|9938.2|9933.2|23
1700835600000|2023-11-24 14:20:00|9939.7|9934.7|9938.7|9933.7|9940.2|9935.2|9936.7|9931.7|30
1700835900000|2023-11-24 14:25:00|9937.2|9932.2|9934.7|9929.7|9937.2|9932.2|9933.7|9928.7|67
1700836200000|2023-11-24 14:30:00|9935.2|9930.2|9931.7|9926.7|9939.7|9934.7|9931.7|9926.7|92
1700836500000|2023-11-24 14:35:00|9930.7|9925.7|9927.7|9922.7|9932.2|9927.2|9926.7|9921.7|55
1700836800000|2023-11-24 14:40:00|9928.2|9923.2|9926.2|9921.2|9928.7|9923.7|9924.2|9919.2|36
1700837100000|2023-11-24 14:45:00|9926.7|9921.7|9931.7|9926.7|9932.7|9927.7|9926.2|9921.2|38
1700837400000|2023-11-24 14:50:00|9932.2|9927.2|9937.7|9932.7|9938.2|9933.2|9932.2|9927.2|49
1700837700000|2023-11-24 14:55:00|9937.2|9932.2|9945.2|9940.2|9945.7|9940.7|9935.7|9930.7|102
1700838000000|2023-11-24 15:00:00|9945.7|9940.7|9951.7|9946.7|9951.7|9946.7|9944.7|9939.7|83
1700838300000|2023-11-24 15:05:00|9951.2|9946.2|9953.7|9948.7|9954.2|9949.2|9950.7|9945.7|114
1700838600000|2023-11-24 15:10:00|9953.8|9948.8|9955.8|9950.8|9956.8|9951.8|9952.8|9947.8|100
1700838900000|2023-11-24 15:15:00|9956.3|9951.3|9958.3|9953.3|9959.8|9954.8|9955.8|9950.8|138
1700839200000|2023-11-24 15:20:00|9957.8|9952.8|9953.3|9948.3|9959.8|9954.8|9953.3|9948.3|80
1700839500000|2023-11-24 15:25:00|9953.8|9948.8|9951.3|9946.3|9955.8|9950.8|9950.8|9945.8|46
1700839800000|2023-11-24 15:30:00|9950.8|9945.8|9950.3|9945.3|9952.8|9947.8|9948.3|9943.3|28
1700840100000|2023-11-24 15:35:00|9950.8|9945.8|9950.8|9945.8|9954.3|9949.3|9950.3|9945.3|41
1700840400000|2023-11-24 15:40:00|9950.3|9945.3|9949.8|9944.8|9952.8|9947.8|9948.8|9943.8|44
1700840700000|2023-11-24 15:45:00|9950.3|9945.3|9945.3|9940.3|9950.8|9945.8|9944.8|9939.8|32
1700841000000|2023-11-24 15:50:00|9945.8|9940.8|9949.8|9944.8|9950.3|9945.3|9943.3|9938.3|60
1700841300000|2023-11-24 15:55:00|9949.3|9944.3|9948.3|9943.3|9950.8|9945.8|9947.8|9942.8|31
1700841600000|2023-11-24 16:00:00|9947.8|9942.8|9948.8|9943.8|9950.8|9945.8|9947.8|9942.8|42
1700841900000|2023-11-24 16:05:00|9949.8|9944.8|9951.8|9946.8|9951.8|9946.8|9948.3|9943.3|44
1700842200000|2023-11-24 16:10:00|9950.8|9945.8|9950.8|9945.8|9951.3|9946.3|9948.3|9943.3|39
1700842500000|2023-11-24 16:15:00|9949.8|9944.8|9949.8|9944.8|9952.8|9947.8|9949.8|9944.8|67
1700842800000|2023-11-24 16:20:00|9950.8|9945.8|9948.8|9943.8|9951.3|9946.3|9948.8|9943.8|60
1700843100000|2023-11-24 16:25:00|9947.8|9942.8|9949.3|9944.3|9949.3|9944.3|9944.8|9939.8|169
1700843400000|2023-11-24 16:30:00|9950.3|9943.3|9940.3|9934.3|9952.3|9946.3|9939.3|9932.3|488
1700843700000|2023-11-24 16:35:00|9941.3|9935.3|9942.3|9936.3|9943.3|9937.3|9939.3|9933.3|83
1700844000000|2023-11-24 16:40:00|9943.3|9937.3|9941.3|9934.3|9944.3|9937.3|9940.3|9934.3|25
1700844300000|2023-11-24 16:45:00|9942.3|9935.3|9942.3|9936.3|9942.3|9936.3|9942.3|9934.3|5
1700844600000|2023-11-24 16:50:00|9943.3|9938.3|9943.3|9937.3|9944.3|9938.3|9942.3|9937.3|18
1700844900000|2023-11-24 16:55:00|9944.3|9938.3|9945.3|9939.3|9946.3|9940.3|9944.3|9937.3|11
1700845200000|2023-11-24 17:00:00|9946.3|9940.3|9946.3|9939.3|9949.3|9942.3|9945.3|9938.3|28
1700845500000|2023-11-24 17:05:00|9945.3|9938.3|9946.3|9940.3|9946.3|9940.3|9944.3|9938.3|5
1700845800000|2023-11-24 17:10:00|9947.3|9941.3|9949.3|9943.3|9949.3|9943.3|9947.3|9940.3|12
1700846100000|2023-11-24 17:15:00|9948.3|9942.3|9948.3|9941.3|9949.3|9943.3|9947.3|9940.3|15
1700846400000|2023-11-24 17:20:00|9947.3|9940.3|9945.3|9938.3|9947.3|9940.3|9945.3|9938.3|2
1700846700000|2023-11-24 17:25:00|9946.3|9939.3|9942.3|9936.3|9946.3|9939.3|9942.3|9936.3|7
1700847000000|2023-11-24 17:30:00|9943.3|9935.3|9946.3|9940.3|9946.3|9940.3|9942.3|9935.3|15
1700847300000|2023-11-24 17:35:00|9947.3|9941.3|9947.3|9940.3|9948.3|9942.3|9946.3|9940.3|7
1700847600000|2023-11-24 17:40:00|9948.3|9941.3|9946.3|9939.3|9948.3|9942.3|9946.3|9939.3|10
1700847900000|2023-11-24 17:45:00|9945.3|9940.3|9945.3|9939.3|9947.3|9941.3|9945.3|9939.3|5
1700848200000|2023-11-24 17:50:00|9944.3|9938.3|9942.3|9936.3|9947.3|9940.3|9942.3|9936.3|33
1700848500000|2023-11-24 17:55:00|9941.3|9935.3|9944.3|9936.3|9944.3|9938.3|9941.3|9935.3|32
1700848800000|2023-11-24 18:00:00|9945.3|9937.3|9945.3|9938.3|9946.3|9938.3|9944.3|9937.3|1
1700849100000|2023-11-24 18:05:00|9944.3|9936.3|9944.3|9936.3|9944.3|9936.3|9944.3|9936.3|3
1700849400000|2023-11-24 18:10:00|9945.3|9935.3|9949.3|9938.3|9949.3|9938.3|9945.3|9935.3|11
1700850000000|2023-11-24 18:20:00|9948.3||9948.3||9948.3||9948.3||0
1700850300000|2023-11-24 18:25:00|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|0
1700850600000|2023-11-24 18:30:00|9946.3|9938.3|9943.3|9937.3|9946.3|9938.3|9941.3|9932.3|6
1700850900000|2023-11-24 18:35:00|||||||||2
1700851200000|2023-11-24 18:40:00|||||||||1
1700851800000|2023-11-24 18:50:00|9942.3|9934.3|9939.3|9930.3|9944.3|9937.3|9938.3|9928.3|44
1700852100000|2023-11-24 18:55:00|9938.3|9931.3|9945.3|9933.3|9945.3|9936.3|9938.3|9931.3|20
1700855400000|2023-11-24 19:50:00|9943.3|9931.3|9943.3|9931.3|9945.3|9933.3|9943.3|9931.3|0
1700855700000|2023-11-24 19:55:00|9945.2|9933.2|9945.3|9933.3|9945.3|9933.3|9943.3|9931.3|0
1700856000000|2023-11-24 20:00:00|9947.3|9935.3|9947.3|9935.3|9947.3|9935.3|9947.3|9935.3|0
1700856300000|2023-11-24 20:05:00|9945.4|9933.4|9945.3|9933.3|9946.3|9934.3|9945.3|9933.3|0
1700856600000|2023-11-24 20:10:00|9943.3|9931.3|9945.3|9933.3|9945.3|9933.3|9943.3|9931.3|0
1700857800000|2023-11-24 20:30:00|9946.3|9934.3|9945.3|9933.3|9946.3|9934.3|9945.3|9933.3|0
1700858100000|2023-11-24 20:35:00|9944.3|9932.3|9945.3|9933.3|9945.3|9933.3|9944.3|9932.3|0
1700858400000|2023-11-24 20:40:00|9943.3|9931.3|9943.3|9931.3|9943.3|9931.3|9943.3|9931.3|0
1700858700000|2023-11-24 20:45:00|9944.3|9932.3|9945.3|9933.3|9945.3|9933.3|9943.3|9931.3|0
1700859000000|2023-11-24 20:50:00|9943.3|9931.3|9943.3|9931.3|9944.3|9932.3|9943.3|9931.3|0
1700859300000|2023-11-24 20:55:00|9945.2|9933.2|9943.3|9931.3|9945.3|9933.3|9943.3|9931.3|0
1701039600000|2023-11-26 23:00:00|9940.2|9928.2|9940.2|9928.2|9940.8|9928.8|9938.4|9926.4|0
1701039900000|2023-11-26 23:05:00|9940.4|9928.4|9940.1|9928.1|9940.7|9928.7|9939.3|9927.3|0
1701040200000|2023-11-26 23:10:00|9940.7|9928.7|9941.8|9929.8|9942.6|9930.6|9939.7|9927.7|0
1701040500000|2023-11-26 23:15:00|9941.7|9929.7|9941.8|9929.8|9941.8|9929.8|9941.1|9929.1|0
1701040800000|2023-11-26 23:20:00|9941.7|9929.7|9940.1|9928.1|9941.8|9929.8|9940.1|9928.1|0
1701041100000|2023-11-26 23:25:00|9940.7|9928.7|9939.7|9927.7|9940.7|9928.7|9939.3|9927.3|0
1701041400000|2023-11-26 23:30:00|9939.3|9927.3|9938.3|9926.3|9940.1|9928.1|9937.7|9925.7|0
1701041700000|2023-11-26 23:35:00|9937.4|9925.4|9933.7|9921.7|9937.4|9925.4|9933.3|9921.3|0
1701042000000|2023-11-26 23:40:00|9934.3|9922.3|9934.3|9922.3|9934.3|9922.3|9933.7|9921.7|0
1701042300000|2023-11-26 23:45:00|9934.7|9922.7|9935.7|9923.7|9935.7|9923.7|9934.3|9922.3|0
1701042600000|2023-11-26 23:50:00|9935.3|9923.3|9932.9|9920.9|9935.3|9923.3|9932.3|9920.3|0
1701042900000|2023-11-26 23:55:00|9932.8|9920.8|9932.3|9920.3|9932.9|9920.9|9932.3|9920.3|0
1701043200000|2023-11-27 00:00:00|9932.2|9920.2|9930.4|9918.4|9932.3|9920.3|9929.8|9917.8|0
1701043500000|2023-11-27 00:05:00|9929.8|9917.8|9929.8|9917.8|9930.4|9918.4|9928.4|9916.4|0
1701043800000|2023-11-27 00:10:00|9930.4|9918.4|9928.8|9916.8|9930.8|9918.8|9928.8|9916.8|0
1701044100000|2023-11-27 00:15:00|9929.4|9917.4|9932.8|9920.8|9934.9|9922.9|9928.8|9916.8|0
1701044400000|2023-11-27 00:20:00|9932.9|9920.9|9932.9|9920.9|9932.9|9920.9|9932.9|9920.9|0
1701044700000|2023-11-27 00:25:00|9930.9|9918.9|9928.9|9916.9|9932.9|9920.9|9928.9|9916.9|0
1701045000000|2023-11-27 00:30:00|9928.8|9916.8|9928.9|9916.9|9928.9|9916.9|9928.8|9916.8|0
1701045300000|2023-11-27 00:35:00|9928.8|9916.8|9928.8|9916.8|9928.9|9916.9|9928.8|9916.8|0
1701045600000|2023-11-27 00:40:00|9928.9|9916.9|9930.9|9918.9|9930.9|9918.9|9928.8|9916.8|0
1701045900000|2023-11-27 00:45:00|9928.9|9916.9|9928.9|9916.9|9930.9|9918.9|9928.9|9916.9|0
1701046200000|2023-11-27 00:50:00|9930.9|9918.9|9930.9|9918.9|9930.9|9918.9|9928.9|9916.9|0
1701046500000|2023-11-27 00:55:00|9930.8|9918.8|9930.8|9918.8|9930.9|9918.9|9930.8|9918.8|0
1701046800000|2023-11-27 01:00:00|9928.8|9916.8|9928.8|9916.8|9928.8|9916.8|9928.8|9916.8|0
1701047100000|2023-11-27 01:05:00|9928.9|9916.9|9928.9|9916.9|9930.9|9918.9|9928.8|9916.8|0
1701047400000|2023-11-27 01:10:00|9930.9|9918.9|9928.9|9916.9|9930.9|9918.9|9928.9|9916.9|0
1701047700000|2023-11-27 01:15:00|9929|9917|9931|9919|9931|9919|9928.9|9916.9|0
1701048000000|2023-11-27 01:20:00|9930.9|9918.9|9933|9921|9933|9921|9930.9|9918.9|0
1701048300000|2023-11-27 01:25:00|9935|9923|9935.1|9923.1|9935.1|9923.1|9933|9921|0
1701048600000|2023-11-27 01:30:00|9933.1|9921.1|9933|9921|9934.1|9922.1|9931|9919|0
1701048900000|2023-11-27 01:35:00|9932.9|9920.9|9930.9|9918.9|9932.9|9920.9|9930.9|9918.9|0
1701049200000|2023-11-27 01:40:00|9929|9917|9926.9|9914.9|9929|9917|9926.9|9914.9|0
1701049500000|2023-11-27 01:45:00|9927|9915|9928.9|9916.9|9929|9917|9926.9|9914.9|0
1701049800000|2023-11-27 01:50:00|9929|9917|9926.9|9914.9|9929|9917|9926.9|9914.9|0
1701050400000|2023-11-27 02:00:00|9926.8|9914.8|9922.9|9910.9|9926.8|9914.8|9922.8|9910.8|0
1701050700000|2023-11-27 02:05:00|9922.8|9910.8|9920.8|9908.8|9922.9|9910.9|9920.8|9908.8|0
1701051000000|2023-11-27 02:10:00|9918.8|9906.8|9920.8|9908.8|9922.8|9910.8|9918.8|9906.8|0
1701051300000|2023-11-27 02:15:00|9920.9|9908.9|9920.8|9908.8|9920.9|9908.9|9920.8|9908.8|0
1701051600000|2023-11-27 02:20:00|9918.8|9906.8|9918.8|9906.8|9918.8|9906.8|9918.8|9906.8|0
1701051900000|2023-11-27 02:25:00|9916.8|9904.8|9916.8|9904.8|9916.8|9904.8|9916.8|9904.8|0
1701052200000|2023-11-27 02:30:00|9914.8|9902.8|9914.8|9902.8|9914.8|9902.8|9914.8|9902.8|0
1701052500000|2023-11-27 02:35:00|9916.8|9904.8|9916.8|9904.8|9916.8|9904.8|9916.8|9904.8|0
1701052800000|2023-11-27 02:40:00|9915.8|9903.8|9914.8|9902.8|9915.8|9903.8|9914.8|9902.8|0
1701053100000|2023-11-27 02:45:00|9912.8|9900.8|9912.8|9900.8|9912.8|9900.8|9912.8|9900.8|0
1701053400000|2023-11-27 02:50:00|9912.9|9900.9|9912.9|9900.9|9912.9|9900.9|9912.9|9900.9|0
1701053700000|2023-11-27 02:55:00|9912.8|9900.8|9912.9|9900.9|9912.9|9900.9|9912.8|9900.8|0
1701054000000|2023-11-27 03:00:00|9914.9|9902.9|9914.8|9902.8|9914.9|9902.9|9913.8|9901.8|0
1701054600000|2023-11-27 03:10:00|9916.8|9904.8|9911.1|9899.1|9918.8|9906.8|9910.8|9898.8|0
1701054900000|2023-11-27 03:15:00|9911.2|9899.2|9911.2|9899.2|9911.2|9899.2|9911.1|9899.1|0
1701055200000|2023-11-27 03:20:00|9911.1|9899.1|9909.2|9897.2|9911.2|9899.2|9909.2|9897.2|0
1701055500000|2023-11-27 03:25:00|9907.2|9895.2|9903.1|9891.1|9907.2|9895.2|9903.1|9891.1|0
1701055800000|2023-11-27 03:30:00|9903.2|9891.2|9905.2|9893.2|9905.3|9893.3|9903.2|9891.2|0
1701056100000|2023-11-27 03:35:00|9903.2|9891.2|9903.4|9891.4|9903.4|9891.4|9903.2|9891.2|0
1701056400000|2023-11-27 03:40:00|9905.4|9893.4|9905.6|9893.6|9905.6|9893.6|9905.4|9893.4|0
1701056700000|2023-11-27 03:45:00|9905.5|9893.5|9905.5|9893.5|9905.6|9893.6|9905.5|9893.5|0
1701057000000|2023-11-27 03:50:00|9905.6|9893.6|9907.6|9895.6|9907.6|9895.6|9905.6|9893.6|0
1701057300000|2023-11-27 03:55:00|9907.5|9895.5|9907.6|9895.6|9907.6|9895.6|9907.5|9895.5|0
1701057600000|2023-11-27 04:00:00|9907.5|9895.5|9907.6|9895.6|9907.6|9895.6|9905.6|9893.6|0
1701057900000|2023-11-27 04:05:00|9907.5|9895.5|9905.6|9893.6|9907.5|9895.5|9905.6|9893.6|0
1701058200000|2023-11-27 04:10:00|9906.5|9894.5|9905.5|9893.5|9907.5|9895.5|9905.5|9893.5|0
1701058500000|2023-11-27 04:15:00|9906.5|9894.5|9905.6|9893.6|9907.6|9895.6|9905.6|9893.6|0
1701058800000|2023-11-27 04:20:00|9903.6|9891.6|9905.6|9893.6|9905.6|9893.6|9903.6|9891.6|0
1701059100000|2023-11-27 04:25:00|9905.5|9893.5|9905.6|9893.6|9905.6|9893.6|9905.5|9893.5|0
1701059700000|2023-11-27 04:35:00|9905.5|9893.5|9905.5|9893.5|9905.5|9893.5|9905.5|9893.5|0
1701060000000|2023-11-27 04:40:00|9905.6|9893.6|9907.6|9895.6|9907.6|9895.6|9905.6|9893.6|0
1701060600000|2023-11-27 04:50:00|9905.6|9893.6|9905.6|9893.6|9905.6|9893.6|9905.6|9893.6|0
1701060900000|2023-11-27 04:55:00|9907.6|9895.6|9907.5|9895.5|9907.6|9895.6|9907.5|9895.5|0
1701061200000|2023-11-27 05:00:00|9907.6|9895.6|9907.5|9895.5|9907.6|9895.6|9907.5|9895.5|0
1701061800000|2023-11-27 05:10:00|9907.4|9895.4|9905.3|9893.3|9907.5|9895.5|9905.3|9893.3|0
1701062100000|2023-11-27 05:15:00|9905.2|9893.2|9905.1|9893.1|9905.3|9893.3|9905.1|9893.1|0
1701062400000|2023-11-27 05:20:00|9907.1|9895.1|9908.1|9896.1|9908.2|9896.2|9907.1|9895.1|0
1701062700000|2023-11-27 05:25:00|9910.1|9898.1|9910.1|9898.1|9910.2|9898.2|9910.1|9898.1|0
1701063000000|2023-11-27 05:30:00|9912.1|9900.1|9912.2|9900.2|9912.2|9900.2|9912.1|9900.1|0
1701063300000|2023-11-27 05:35:00|9912.1|9900.1|9912.2|9900.2|9912.2|9900.2|9912.1|9900.1|0
1701063600000|2023-11-27 05:40:00|9913.2|9901.2|9915.2|9903.2|9917.3|9905.3|9913.2|9901.2|0
1701064200000|2023-11-27 05:50:00|9913.2|9901.2|9913.2|9901.2|9915.2|9903.2|9913.1|9901.1|0
1701064500000|2023-11-27 05:55:00|9913.1|9901.1|9909.1|9897.1|9913.1|9901.1|9909.1|9897.1|0
1701064800000|2023-11-27 06:00:00|9910.1|9898.1|9911.1|9899.1|9911.1|9899.1|9909.1|9897.1|0
1701065100000|2023-11-27 06:05:00|9909.1|9897.1|9913.2|9901.2|9913.2|9901.2|9909.1|9897.1|0
1701065400000|2023-11-27 06:10:00|9915.2|9903.2|9913|9901|9915.2|9903.2|9912.9|9900.9|0
1701065700000|2023-11-27 06:15:00|9912.9|9900.9|9912.9|9900.9|9913|9901|9912.9|9900.9|0
1701066000000|2023-11-27 06:20:00|9913|9901|9915|9903|9915|9903|9913|9901|0
1701066300000|2023-11-27 06:25:00|9914.9|9902.9|9915.1|9903.1|9917.1|9905.1|9914.9|9902.9|0
1701066600000|2023-11-27 06:30:00|9915|9903|9915.1|9903.1|9916.1|9904.1|9913|9901|0
1701066900000|2023-11-27 06:35:00|9915|9903|9914.4|9902.4|9916.4|9904.4|9913.1|9901.1|0
1701067200000|2023-11-27 06:40:00|9914.3|9902.3|9914.4|9902.4|9914.4|9902.4|9914.3|9902.3|0
1701067500000|2023-11-27 06:45:00|9915.4|9903.4|9918.4|9906.4|9918.4|9906.4|9914.4|9902.4|0
1701067800000|2023-11-27 06:50:00|9916.4|9904.4|9916.4|9904.4|9916.4|9904.4|9916.3|9904.3|0
1701068100000|2023-11-27 06:55:00|9918.4|9906.4|9918.3|9906.3|9918.4|9906.4|9914.4|9902.4|0
1701068400000|2023-11-27 07:00:00|9920.3|9908.3|9937.8|9932.8|9939.3|9934.3|9920.3|9908.3|28
1701068700000|2023-11-27 07:05:00|9939.3|9934.3|9941.3|9936.3|9943.3|9938.3|9938.3|9933.3|33
1701069000000|2023-11-27 07:10:00|9941.8|9936.8|9945.8|9940.8|9946.3|9941.3|9941.8|9936.8|4
1701069300000|2023-11-27 07:15:00|9945.3|9940.3|9940.3|9935.3|9947.8|9942.8|9940.3|9935.3|13
1701069600000|2023-11-27 07:20:00|9939.8|9934.8|9943.3|9938.3|9943.3|9938.3|9938.8|9933.8|6
1701069900000|2023-11-27 07:25:00|9941.8|9936.8|9941.3|9936.3|9941.8|9936.8|9940.8|9935.8|5
1701070200000|2023-11-27 07:30:00|9941.8|9936.8|9938.8|9933.8|9942.3|9937.3|9938.8|9933.8|5
1701070500000|2023-11-27 07:35:00|9938.3|9933.3|9939.3|9934.3|9940.3|9935.3|9938.3|9933.3|8
1701070800000|2023-11-27 07:40:00|9939.8|9934.8|9935.8|9930.8|9940.8|9935.8|9935.8|9930.8|6
1701071100000|2023-11-27 07:45:00|9936.3|9931.3|9939.8|9934.8|9939.8|9934.8|9936.3|9931.3|5
1701071400000|2023-11-27 07:50:00|9940.8|9935.8|9940.8|9935.8|9941.8|9936.8|9938.8|9933.8|13
1701071700000|2023-11-27 07:55:00|9939.8|9934.8|9931.3|9926.3|9940.8|9935.8|9931.3|9926.3|18
1701072000000|2023-11-27 08:00:00|9932.3|9927.3|9947.3|9942.3|9948.3|9943.3|9930.3|9925.3|407
1701072300000|2023-11-27 08:05:00|9946.8|9941.8|9944.8|9939.8|9947.3|9942.3|9929.3|9924.3|228
1701072600000|2023-11-27 08:10:00|9945.3|9940.3|9952.3|9947.3|9952.8|9947.8|9939.8|9934.8|237
1701072900000|2023-11-27 08:15:00|9954.3|9949.3|9965.3|9960.3|9966.8|9961.8|9953.8|9948.8|200
1701073200000|2023-11-27 08:20:00|9965.8|9960.8|9970.8|9965.8|9971.8|9966.8|9961.8|9956.8|166
1701073500000|2023-11-27 08:25:00|9971.3|9966.3|9971.8|9966.8|9978.8|9973.8|9971.3|9966.3|146
1701073800000|2023-11-27 08:30:00|9972.3|9967.3|9976.8|9971.8|9976.8|9971.8|9966.3|9961.3|118
1701074100000|2023-11-27 08:35:00|9977.8|9972.8|9976.8|9971.8|9980.8|9975.8|9970.8|9965.8|125
1701074400000|2023-11-27 08:40:00|9977.3|9972.3|9969.8|9964.8|9978.3|9973.3|9969.8|9964.8|98
1701074700000|2023-11-27 08:45:00|9970.3|9965.3|9973.3|9968.3|9976.3|9971.3|9968.3|9963.3|107
1701075000000|2023-11-27 08:50:00|9973.8|9968.8|9978.3|9973.3|9980.3|9975.3|9970.3|9965.3|223
1701075300000|2023-11-27 08:55:00|9978.8|9973.8|9976.3|9971.3|9979.3|9974.3|9972.3|9967.3|104
1701075600000|2023-11-27 09:00:00|9975.8|9970.8|9967.3|9962.3|9976.3|9971.3|9966.8|9961.8|64
1701075900000|2023-11-27 09:05:00|9966.8|9961.8|9968.3|9963.3|9968.8|9963.8|9963.3|9958.3|105
1701076200000|2023-11-27 09:10:00|9968.8|9963.8|9973.3|9968.3|9977.3|9972.3|9968.3|9963.3|74
1701076500000|2023-11-27 09:15:00|9972.8|9967.8|9958.8|9953.8|9972.8|9967.8|9958.8|9953.8|44
1701076800000|2023-11-27 09:20:00|9958.3|9953.3|9963.3|9958.3|9963.8|9958.8|9958.3|9953.3|62
1701077100000|2023-11-27 09:25:00|9963.8|9958.8|9959.8|9954.8|9963.8|9958.8|9957.3|9952.3|38
1701077400000|2023-11-27 09:30:00|9960.3|9955.3|9958.8|9953.8|9962.8|9957.8|9956.3|9951.3|45
1701077700000|2023-11-27 09:35:00|9958.3|9953.3|9951.8|9946.8|9958.3|9953.3|9950.3|9945.3|28
1701078000000|2023-11-27 09:40:00|9952.3|9947.3|9952.3|9947.3|9953.8|9948.8|9949.3|9944.3|26
1701078300000|2023-11-27 09:45:00|9952.8|9947.8|9954.3|9949.3|9956.8|9951.8|9951.8|9946.8|28
1701078600000|2023-11-27 09:50:00|9954.8|9949.8|9948.8|9943.8|9955.3|9950.3|9948.3|9943.3|22
1701078900000|2023-11-27 09:55:00|9949.3|9944.3|9947.3|9942.3|9951.8|9946.8|9947.3|9942.3|42
1701079200000|2023-11-27 10:00:00|9947.8|9942.8|9950.8|9945.8|9950.8|9945.8|9945.8|9940.8|47
1701079500000|2023-11-27 10:05:00|9951.3|9946.3|9963.3|9958.3|9963.3|9958.3|9949.8|9944.8|39
1701079800000|2023-11-27 10:10:00|9963.8|9958.8|9976.3|9971.3|9976.3|9971.3|9962.8|9957.8|73
1701080100000|2023-11-27 10:15:00|9975.3|9970.3|9980.8|9975.8|9981.8|9976.8|9973.3|9968.3|81
1701080400000|2023-11-27 10:20:00|9980.3|9975.3|9982.8|9977.8|9983.8|9978.8|9979.8|9974.8|52
1701080700000|2023-11-27 10:25:00|9982.3|9977.3|9983.8|9978.8|9985.8|9980.8|9980.8|9975.8|42
1701081000000|2023-11-27 10:30:00|9984.3|9979.3|9977.3|9972.3|9984.3|9979.3|9976.3|9971.3|38
1701081300000|2023-11-27 10:35:00|9977.8|9972.8|9977.3|9972.3|9978.3|9973.3|9974.8|9969.8|46
1701081600000|2023-11-27 10:40:00|9976.3|9971.3|9968.3|9963.3|9977.3|9972.3|9967.8|9962.8|146
1701081900000|2023-11-27 10:45:00|9968.8|9963.8|9970.3|9965.3|9970.3|9965.3|9964.8|9959.8|76
1701082200000|2023-11-27 10:50:00|9969.8|9964.8|9975.3|9970.3|9976.3|9971.3|9969.8|9964.8|57
1701082500000|2023-11-27 10:55:00|9976.3|9971.3|9976.8|9971.8|9979.3|9974.3|9975.8|9970.8|23
1701082800000|2023-11-27 11:00:00|9976.3|9971.3|9972.3|9967.3|9976.8|9971.8|9971.3|9966.3|29
1701083100000|2023-11-27 11:05:00|9972.8|9967.8|9970.3|9965.3|9972.8|9967.8|9968.3|9963.3|25
1701083400000|2023-11-27 11:10:00|9969.8|9964.8|9968.8|9963.8|9972.3|9967.3|9968.8|9963.8|17
1701083700000|2023-11-27 11:15:00|9968.3|9963.3|9970.8|9965.8|9970.8|9965.8|9966.3|9961.3|38
1701084000000|2023-11-27 11:20:00|9970.3|9965.3|9964.3|9959.3|9971.3|9966.3|9964.3|9959.3|38
1701084300000|2023-11-27 11:25:00|9963.8|9958.8|9964.8|9959.8|9967.3|9962.3|9963.8|9958.8|33
1701084600000|2023-11-27 11:30:00|9965.3|9960.3|9970.3|9965.3|9970.3|9965.3|9965.3|9960.3|26
1701084900000|2023-11-27 11:35:00|9969.8|9964.8|9968.8|9963.8|9971.8|9966.8|9967.8|9962.8|31
1701085200000|2023-11-27 11:40:00|9969.3|9964.3|9969.3|9964.3|9970.8|9965.8|9967.8|9962.8|14
1701085500000|2023-11-27 11:45:00|9968.8|9963.8|9967.8|9962.8|9969.3|9964.3|9967.3|9962.3|16
1701085800000|2023-11-27 11:50:00|9967.3|9962.3|9959.8|9954.8|9967.8|9962.8|9959.3|9954.3|34
1701086100000|2023-11-27 11:55:00|9959.3|9954.3|9962.3|9957.3|9962.8|9957.8|9957.3|9952.3|20
1701086400000|2023-11-27 12:00:00|9962.8|9957.8|9966.8|9961.8|9970.8|9965.8|9962.8|9957.8|47
1701086700000|2023-11-27 12:05:00|9966.3|9961.3|9970.8|9965.8|9971.3|9966.3|9965.3|9960.3|23
1701087000000|2023-11-27 12:10:00|9971.3|9966.3|9972.3|9967.3|9975.3|9970.3|9970.3|9965.3|33
1701087300000|2023-11-27 12:15:00|9971.8|9966.8|9971.8|9966.8|9973.8|9968.8|9969.8|9964.8|21
1701087600000|2023-11-27 12:20:00|9972.3|9967.3|9968.3|9963.3|9973.8|9968.8|9968.3|9963.3|18
1701087900000|2023-11-27 12:25:00|9967.8|9962.8|9966.8|9961.8|9968.8|9963.8|9964.8|9959.8|10
1701088200000|2023-11-27 12:30:00|9967.3|9962.3|9969.8|9964.8|9972.3|9967.3|9967.3|9962.3|14
1701088500000|2023-11-27 12:35:00|9969.3|9964.3|9972.3|9967.3|9972.8|9967.8|9968.8|9963.8|25
1701088800000|2023-11-27 12:40:00|9973.5|9968.5|9970.5|9965.5|9973.5|9968.5|9969|9964|31
1701089100000|2023-11-27 12:45:00|9970|9965|9972.5|9967.5|9973|9968|9967|9962|20
1701089400000|2023-11-27 12:50:00|9972|9967|9974.5|9969.5|9976.5|9971.5|9971.5|9966.5|25
1701089700000|2023-11-27 12:55:00|9975|9970|9975|9970|9977.5|9972.5|9974.5|9969.5|19
1701090000000|2023-11-27 13:00:00|9975.5|9970.5|9977|9972|9978|9973|9974.5|9969.5|42
1701090300000|2023-11-27 13:05:00|9977.5|9972.5|9977.5|9972.5|9979|9974|9976.5|9971.5|35
1701090600000|2023-11-27 13:10:00|9978|9973|9975|9970|9978.5|9973.5|9974|9969|34
1701090900000|2023-11-27 13:15:00|9974.5|9969.5|9972.5|9967.5|9975|9970|9971.5|9966.5|18
1701091200000|2023-11-27 13:20:00|9972|9967|9970|9965|9973|9968|9970|9965|25
1701091500000|2023-11-27 13:25:00|9969.5|9964.5|9970.5|9965.5|9970.5|9965.5|9967|9962|30
1701091800000|2023-11-27 13:30:00|9971|9966|9966|9961|9971|9966|9966|9961|26
1701092100000|2023-11-27 13:35:00|9965.5|9960.5|9963.5|9958.5|9966|9961|9961.5|9956.5|33
1701092400000|2023-11-27 13:40:00|9964.5|9959.5|9966|9961|9967|9962|9962.5|9957.5|40
1701092700000|2023-11-27 13:45:00|9966.5|9961.5|9965|9960|9968|9963|9961.5|9956.5|26
1701093000000|2023-11-27 13:50:00|9965.5|9960.5|9962|9957|9967|9962|9961.5|9956.5|32
1701093300000|2023-11-27 13:55:00|9961.5|9956.5|9959.5|9954.5|9961.5|9956.5|9955.5|9950.5|29
1701093600000|2023-11-27 14:00:00|9960|9955|9958|9953|9962|9957|9956.5|9951.5|61
1701093900000|2023-11-27 14:05:00|9957.5|9952.5|9962|9957|9964.5|9959.5|9956.5|9951.5|95
1701094200000|2023-11-27 14:10:00|9962.5|9957.5|9964.5|9959.5|9965|9960|9962.5|9957.5|55
1701094500000|2023-11-27 14:15:00|9965|9960|9970|9965|9970|9965|9964.5|9959.5|72
1701094800000|2023-11-27 14:20:00|9969.5|9964.5|9972.5|9967.5|9973.5|9968.5|9967.5|9962.5|72
1701095100000|2023-11-27 14:25:00|9971.5|9966.5|9974|9969|9975.5|9970.5|9970.5|9965.5|56
1701095400000|2023-11-27 14:30:00|9974.5|9969.5|9975|9970|9977.5|9972.5|9970.5|9965.5|105
1701095700000|2023-11-27 14:35:00|9974.5|9969.5|9974.5|9969.5|9979.5|9974.5|9973.5|9968.5|84
1701096000000|2023-11-27 14:40:00|9974|9969|9969.5|9964.5|9974.5|9969.5|9967.5|9962.5|115
1701096300000|2023-11-27 14:45:00|9970.5|9965.5|9969.5|9964.5|9972.5|9967.5|9967.5|9962.5|95
1701096600000|2023-11-27 14:50:00|9970|9965|9969.5|9964.5|9971.5|9966.5|9966.5|9961.5|73
1701096900000|2023-11-27 14:55:00|9970|9965|9964|9959|9972|9967|9964|9959|59
1701097200000|2023-11-27 15:00:00|9966|9961|9965|9960|9970|9965|9962.5|9957.5|115
1701097500000|2023-11-27 15:05:00|9964.5|9959.5|9965|9960|9965.5|9960.5|9961|9956|93
1701097800000|2023-11-27 15:10:00|9965.5|9960.5|9970|9965|9970|9965|9964.5|9959.5|95
1701098100000|2023-11-27 15:15:00|9969.5|9964.5|9970.5|9965.5|9973.5|9968.5|9968.5|9963.5|125
1701098400000|2023-11-27 15:20:00|9971|9966|9962|9957|9972.5|9967.5|9960.5|9955.5|147
1701098700000|2023-11-27 15:25:00|9962.5|9957.5|9963|9958|9967.5|9962.5|9961|9956|159
1701099000000|2023-11-27 15:30:00|9963.5|9958.5|9960.5|9955.5|9965.5|9960.5|9960|9955|109
1701099300000|2023-11-27 15:35:00|9961|9956|9959|9954|9964|9959|9957|9952|103
1701099600000|2023-11-27 15:40:00|9959.5|9954.5|9961.5|9956.5|9962.5|9957.5|9958.5|9953.5|87
1701099900000|2023-11-27 15:45:00|9960.5|9955.5|9956.5|9951.5|9961.5|9956.5|9956.5|9951.5|114
1701100200000|2023-11-27 15:50:00|9956|9951|9960.5|9955.5|9962.5|9957.5|9956|9951|137
1701100500000|2023-11-27 15:55:00|9961.5|9956.5|9958|9953|9961.5|9956.5|9956.5|9951.5|88
1701100800000|2023-11-27 16:00:00|9957.5|9952.5|9959.5|9954.5|9959.5|9954.5|9954.5|9949.5|106
1701101100000|2023-11-27 16:05:00|9960.5|9955.5|9953|9948|9961|9956|9951|9946|125
1701101400000|2023-11-27 16:10:00|9953.5|9948.5|9948.5|9943.5|9954|9949|9946|9941|135
1701101700000|2023-11-27 16:15:00|9947.5|9942.5|9953.5|9948.5|9954.5|9949.5|9946.5|9941.5|131
1701102000000|2023-11-27 16:20:00|9953|9948|9953.5|9948.5|9954.5|9949.5|9951.5|9946.5|77
1701102300000|2023-11-27 16:25:00|9953|9948|9956.5|9951.5|9957.5|9952.5|9952.5|9947.5|217
1701102600000|2023-11-27 16:30:00|9954.8|9948.8|9938.8|9931.8|9954.8|9948.8|9936.8|9929.8|625
1701102900000|2023-11-27 16:35:00|9939.8|9932.8|9938.8|9932.8|9940.8|9934.8|9934.8|9928.8|169
1701103200000|2023-11-27 16:40:00|9939.8|9933.8|9936.8|9929.8|9939.8|9933.8|9933.8|9926.8|42
1701103500000|2023-11-27 16:45:00|9935.8|9928.8|9940.8|9933.8|9940.8|9933.8|9935.8|9928.8|11
1701103800000|2023-11-27 16:50:00|9941.8|9934.8|9944.8|9937.8|9944.8|9937.8|9939.8|9933.8|24
1701104100000|2023-11-27 16:55:00|9943.8|9938.8|9943.8|9936.8|9948.8|9941.8|9942.8|9935.8|57
1701104400000|2023-11-27 17:00:00|9942.8|9935.8|9943.8|9936.8|9943.8|9937.8|9941.8|9934.8|17
1701104700000|2023-11-27 17:05:00|9944.8|9937.8|9946.8|9939.8|9946.8|9939.8|9943.8|9937.8|13
1701105000000|2023-11-27 17:10:00|9945.8|9938.8|9945.8|9938.8|9947.8|9940.8|9945.8|9938.8|41
1701105300000|2023-11-27 17:15:00|9946.8|9939.8|9945.8|9938.8|9946.8|9939.8|9944.8|9938.8|9
1701105600000|2023-11-27 17:20:00|9946.8|9939.8|9945.8|9939.8|9946.8|9939.8|9944.8|9938.8|14
1701105900000|2023-11-27 17:25:00|9944.8|9938.8|9946.8|9940.8|9947.8|9940.8|9944.8|9938.8|18
1701106200000|2023-11-27 17:30:00|9947.8|9941.8|9947.8|9940.8|9947.8|9941.8|9946.8|9940.8|16
1701106500000|2023-11-27 17:35:00|9948.8|9941.8|9948.8|9941.8|9948.8|9942.8|9946.8|9940.8|4
1701106800000|2023-11-27 17:40:00|9947.8|9942.8|9947.8|9941.8|9948.8|9942.8|9947.8|9941.8|16
1701107100000|2023-11-27 17:45:00|9948.8|9940.8|9946.8|9940.8|9948.8|9941.8|9946.8|9940.8|4
1701107400000|2023-11-27 17:50:00|9945.8|9939.8|9947.8|9940.8|9947.8|9941.8|9945.8|9939.8|18
1701107700000|2023-11-27 17:55:00|9948.8|9941.8|9947.8|9940.8|9948.8|9941.8|9947.8|9940.8|3
1701108000000|2023-11-27 18:00:00|9946.8|9939.8|9947.8|9940.8|9948.8|9941.8|9944.8|9938.8|16
1701108300000|2023-11-27 18:05:00|9946.8|9941.8|9948.8|9941.8|9949.8|9942.8|9946.8|9941.8|4
1701108600000|2023-11-27 18:10:00|9949.8|9942.8|9948.8|9941.8|9949.8|9942.8|9948.8|9941.8|0
1701108900000|2023-11-27 18:15:00|9949.8|9942.8|9947.8|9940.8|9949.8|9942.8|9947.8|9940.8|2
1701109200000|2023-11-27 18:20:00|9948.8|9941.8|9947.8|9940.8|9948.8|9941.8|9947.8|9940.8|2
1701109500000|2023-11-27 18:25:00|9946.8|9939.8|9946.8|9940.8|9946.8|9940.8|9945.8|9939.8|22
1701109800000|2023-11-27 18:30:00|9947.8|9941.8|9948.8|9942.8|9949.8|9943.8|9947.8|9940.8|9
1701110100000|2023-11-27 18:35:00|9949.8|9941.8|9948.8|9941.8|9949.8|9941.8|9948.8|9941.8|2
1701110400000|2023-11-27 18:40:00|9947.8|9940.8|9947.8|9940.8|9947.8|9941.8|9946.8|9940.8|9
1701110700000|2023-11-27 18:45:00|9946.8|9939.8|9945.8|9938.8|9947.8|9941.8|9945.8|9938.8|21
1701111000000|2023-11-27 18:50:00|9946.8|9939.8|9946.8|9939.8|9947.8|9940.8|9945.8|9939.8|17
1701111300000|2023-11-27 18:55:00|9943.8|9940.8|9948.8|9936.8|9948.8|9940.8|9943.8|9936.8|26
1701111600000|2023-11-27 19:00:00|9948.9|9936.9|9948.8|9936.8|9950.9|9938.9|9948.8|9936.8|0
1701111900000|2023-11-27 19:05:00|9946.8|9934.8|9946.8|9934.8|9946.8|9934.8|9946.8|9934.8|0
1701112200000|2023-11-27 19:10:00|9948.8|9936.8|9947.8|9935.8|9948.8|9936.8|9946.8|9934.8|0
1701112500000|2023-11-27 19:15:00|9946.8|9934.8|9944.7|9932.7|9946.8|9934.8|9944.7|9932.7|0
1701112800000|2023-11-27 19:20:00|9944.8|9932.8|9944.7|9932.7|9946.7|9934.7|9944.7|9932.7|0
1701113100000|2023-11-27 19:25:00|9946.7|9934.7|9946.7|9934.7|9946.7|9934.7|9944.7|9932.7|0
1701113400000|2023-11-27 19:30:00|9946.6|9934.6|9946.6|9934.6|9946.7|9934.7|9944.6|9932.6|0
1701113700000|2023-11-27 19:35:00|9944.6|9932.6|9944.6|9932.6|9946.7|9934.7|9944.6|9932.6|0
1701114000000|2023-11-27 19:40:00|9944.5|9932.5|9940.4|9928.4|9944.6|9932.6|9938.2|9926.2|0
1701114300000|2023-11-27 19:45:00|9942.4|9930.4|9938.3|9926.3|9942.5|9930.5|9938.3|9926.3|0
1701114600000|2023-11-27 19:50:00|9938.4|9926.4|9936.1|9924.1|9938.4|9926.4|9936.1|9924.1|0
1701114900000|2023-11-27 19:55:00|9938.1|9926.1|9940.3|9928.3|9940.3|9928.3|9936.1|9924.1|0
1701115200000|2023-11-27 20:00:00|9940.2|9928.2|9940.3|9928.3|9940.3|9928.3|9940.2|9928.2|0
1701115500000|2023-11-27 20:05:00|9942.3|9930.3|9940.3|9928.3|9942.3|9930.3|9938.2|9926.2|0
1701115800000|2023-11-27 20:10:00|9938.3|9926.3|9944.2|9932.2|9946.3|9934.3|9938.3|9926.3|0
1701116100000|2023-11-27 20:15:00|9944.3|9932.3|9946.3|9934.3|9946.3|9934.3|9944.2|9932.2|0
1701116400000|2023-11-27 20:20:00|9948.3|9936.3|9948.4|9936.4|9950.4|9938.4|9948.3|9936.3|0
1701116700000|2023-11-27 20:25:00|9948.5|9936.5|9948.4|9936.4|9948.5|9936.5|9948.4|9936.4|0
1701117000000|2023-11-27 20:30:00|9948.5|9936.5|9950.5|9938.5|9950.5|9938.5|9948.4|9936.4|0
1701117300000|2023-11-27 20:35:00|9950.4|9938.4|9950.6|9938.6|9952.6|9940.6|9950.4|9938.4|0
1701117600000|2023-11-27 20:40:00|9950.7|9938.7|9948.7|9936.7|9950.7|9938.7|9948.6|9936.6|0
1701117900000|2023-11-27 20:45:00|9948.6|9936.6|9944.5|9932.5|9948.7|9936.7|9944.5|9932.5|0
1701118200000|2023-11-27 20:50:00|9946.5|9934.5|9944.4|9932.4|9946.6|9934.6|9944.4|9932.4|0
1701118500000|2023-11-27 20:55:00|9944.3|9932.3|9941.5|9929.5|9944.4|9932.4|9941.4|9929.4|0
1701118800000|2023-11-27 21:00:00|9940.1|9928.1|9937.6|9925.6|9941.9|9929.9|9937|9925|0
1701119100000|2023-11-27 21:05:00|9937.7|9925.7|9940.1|9928.1|9941.5|9929.5|9937.7|9925.7|0
1701119400000|2023-11-27 21:10:00|9939.5|9927.5|9940.5|9928.5|9940.5|9928.5|9939.1|9927.1|0
1701119700000|2023-11-27 21:15:00|9940.1|9928.1|9941.5|9929.5|9941.5|9929.5|9939.1|9927.1|0
1701120000000|2023-11-27 21:20:00|9941.9|9929.9|9942.6|9930.6|9943|9931|9941.9|9929.9|0
1701120300000|2023-11-27 21:25:00|9942.5|9930.5|9941.9|9929.9|9942.6|9930.6|9941.9|9929.9|0
1701120900000|2023-11-27 21:35:00|9942|9930|9941.9|9929.9|9942.6|9930.6|9941.9|9929.9|0
1701121200000|2023-11-27 21:40:00|9942|9930|9943|9931|9943|9931|9941.9|9929.9|0
1701121500000|2023-11-27 21:45:00|9942.8|9930.8|9943|9931|9943|9931|9942.6|9930.6|0
1701121800000|2023-11-27 21:50:00|9942.6|9930.6|9942.6|9930.6|9942.6|9930.6|9942.6|9930.6|0
1701122100000|2023-11-27 21:55:00|9943|9931|9943|9931|9943.6|9931.6|9942.8|9930.8|0
1701122400000|2023-11-27 22:00:00|9942.8|9930.8|9943|9931|9943|9931|9942.8|9930.8|0
1701123000000|2023-11-27 22:10:00|9943.2|9931.2|9943.2|9931.2|9943.2|9931.2|9943.2|9931.2|0
1701123300000|2023-11-27 22:15:00|9943|9931|9943|9931|9943.2|9931.2|9943|9931|0
1701123600000|2023-11-27 22:20:00|9942.8|9930.8|9943|9931|9943|9931|9942.8|9930.8|0
1701124500000|2023-11-27 22:35:00|9943.2|9931.2|9944|9932|9944|9932|9943|9931|0
1701124800000|2023-11-27 22:40:00|9943.8|9931.8|9943.6|9931.6|9944|9932|9943.4|9931.4|0
1701125100000|2023-11-27 22:45:00|9943.4|9931.4|9943.4|9931.4|9943.4|9931.4|9943.4|9931.4|0
1701125400000|2023-11-27 22:50:00|9943.2|9931.2|9943.4|9931.4|9943.4|9931.4|9943.2|9931.2|0
1701125700000|2023-11-27 22:55:00|9943|9931|9943.2|9931.2|9943.2|9931.2|9943|9931|0
1701126000000|2023-11-27 23:00:00|9943.8|9931.8|9945.6|9933.6|9945.6|9933.6|9943|9931|0
1701126300000|2023-11-27 23:05:00|9945.4|9933.4|9946|9934|9946.5|9934.5|9945|9933|0
1701126600000|2023-11-27 23:10:00|9945.4|9933.4|9946.5|9934.5|9946.5|9934.5|9945.4|9933.4|0
1701126900000|2023-11-27 23:15:00|9946.4|9934.4|9947|9935|9947|9935|9946|9934|0
1701127200000|2023-11-27 23:20:00|9946.6|9934.6|9947|9935|9947|9935|9946.6|9934.6|0
1701127500000|2023-11-27 23:25:00|9946.6|9934.6|9947|9935|9947|9935|9946.6|9934.6|0
1701127800000|2023-11-27 23:30:00|9946.6|9934.6|9945.5|9933.5|9947|9935|9945.5|9933.5|0
1701128100000|2023-11-27 23:35:00|9945.6|9933.6|9947|9935|9947|9935|9945.6|9933.6|0
1701128400000|2023-11-27 23:40:00|9946.6|9934.6|9947|9935|9947|9935|9945.9|9933.9|0
1701128700000|2023-11-27 23:45:00|9946.6|9934.6|9947.4|9935.4|9947.4|9935.4|9946.6|9934.6|0
1701129000000|2023-11-27 23:50:00|9947|9935|9947|9935|9947.4|9935.4|9947|9935|0
1701129300000|2023-11-27 23:55:00|9947.4|9935.4|9948|9936|9948|9936|9947.4|9935.4|0
1701129600000|2023-11-28 00:00:00|9947.4|9935.4|9945.5|9933.5|9948|9936|9944.9|9932.9|0
1701129900000|2023-11-28 00:05:00|9945.6|9933.6|9945.5|9933.5|9945.9|9933.9|9944.9|9932.9|0
1701130200000|2023-11-28 00:10:00|9944.9|9932.9|9945.5|9933.5|9945.5|9933.5|9944.5|9932.5|0
1701130500000|2023-11-28 00:15:00|9945.1|9933.1|9942.1|9930.1|9946.1|9934.1|9942.1|9930.1|0
1701130800000|2023-11-28 00:20:00|9940.1|9928.1|9940|9928|9940.1|9928.1|9940|9928|0
1701131400000|2023-11-28 00:30:00|9939|9927|9940.1|9928.1|9940.1|9928.1|9938|9926|0
1701131700000|2023-11-28 00:35:00|9940|9928|9940.1|9928.1|9940.1|9928.1|9938.1|9926.1|0
1701132000000|2023-11-28 00:40:00|9938.1|9926.1|9938.1|9926.1|9938.1|9926.1|9938.1|9926.1|0
1701132300000|2023-11-28 00:45:00|9940.1|9928.1|9940.1|9928.1|9940.1|9928.1|9940.1|9928.1|0
1701132600000|2023-11-28 00:50:00|9942.1|9930.1|9940.1|9928.1|9942.1|9930.1|9940.1|9928.1|0
1701132900000|2023-11-28 00:55:00|9938.1|9926.1|9940.1|9928.1|9940.1|9928.1|9938.1|9926.1|0
1701133200000|2023-11-28 01:00:00|9941.1|9929.1|9940.1|9928.1|9942.1|9930.1|9940.1|9928.1|0
1701133500000|2023-11-28 01:05:00|9942.1|9930.1|9944.1|9932.1|9944.1|9932.1|9940.1|9928.1|0
1701133800000|2023-11-28 01:10:00|9942.1|9930.1|9942.1|9930.1|9944.1|9932.1|9942.1|9930.1|0
1701134400000|2023-11-28 01:20:00|9940.1|9928.1|9940.1|9928.1|9940.1|9928.1|9940.1|9928.1|0
1701134700000|2023-11-28 01:25:00|9940|9928|9940.1|9928.1|9942.1|9930.1|9940|9928|0
1701135000000|2023-11-28 01:30:00|9940|9928|9938|9926|9942|9930|9938|9926|0
1701135600000|2023-11-28 01:40:00|9938.1|9926.1|9940.1|9928.1|9940.1|9928.1|9938|9926|0
1701135900000|2023-11-28 01:45:00|9939.1|9927.1|9942.1|9930.1|9942.2|9930.2|9938.1|9926.1|0
1701136200000|2023-11-28 01:50:00|9940.1|9928.1|9942.1|9930.1|9942.1|9930.1|9940.1|9928.1|0
1701137100000|2023-11-28 02:05:00|9942.2|9930.2|9944.1|9932.1|9944.2|9932.2|9942.2|9930.2|0
1701137400000|2023-11-28 02:10:00|9942.2|9930.2|9942.4|9930.4|9942.4|9930.4|9942.1|9930.1|0
1701137700000|2023-11-28 02:15:00|9942.5|9930.5|9942.4|9930.4|9942.5|9930.5|9942.4|9930.4|0
1701138000000|2023-11-28 02:20:00|9942.5|9930.5|9944.5|9932.5|9944.5|9932.5|9942.5|9930.5|0
1701138300000|2023-11-28 02:25:00|9942.5|9930.5|9942.5|9930.5|9944.5|9932.5|9942.5|9930.5|0
1701138600000|2023-11-28 02:30:00|9944.5|9932.5|9944.5|9932.5|9944.5|9932.5|9942.5|9930.5|0
1701139200000|2023-11-28 02:40:00|9942.5|9930.5|9942.5|9930.5|9942.5|9930.5|9942.5|9930.5|0
1701139500000|2023-11-28 02:45:00|9942.4|9930.4|9942.5|9930.5|9942.5|9930.5|9942.4|9930.4|0
1701140100000|2023-11-28 02:55:00|9942.4|9930.4|9942.4|9930.4|9942.4|9930.4|9942.4|9930.4|0
1701140400000|2023-11-28 03:00:00|9942.5|9930.5|9942.4|9930.4|9942.5|9930.5|9942.4|9930.4|0
1701141300000|2023-11-28 03:15:00|9942.3|9930.3|9940.3|9928.3|9942.3|9930.3|9940.3|9928.3|0
1701141600000|2023-11-28 03:20:00|9940.4|9928.4|9940.4|9928.4|9942.4|9930.4|9940.4|9928.4|0
1701141900000|2023-11-28 03:25:00|9942.4|9930.4|9942.4|9930.4|9942.4|9930.4|9940.4|9928.4|0
1701142200000|2023-11-28 03:30:00|9940.4|9928.4|9940.3|9928.3|9942.4|9930.4|9940.3|9928.3|0
1701144300000|2023-11-28 04:05:00|9940.2|9928.2|9940.3|9928.3|9940.3|9928.3|9940.2|9928.2|0
1701145500000|2023-11-28 04:25:00|9940.2|9928.2|9940.2|9928.2|9940.2|9928.2|9940.2|9928.2|0
1701145800000|2023-11-28 04:30:00|9940.3|9928.3|9940.2|9928.2|9940.3|9928.3|9940.2|9928.2|0
1701146100000|2023-11-28 04:35:00|9940.3|9928.3|9940|9928|9940.3|9928.3|9940|9928|0
1701146400000|2023-11-28 04:40:00|9940.1|9928.1|9940.1|9928.1|9940.1|9928.1|9940|9928|0
1701146700000|2023-11-28 04:45:00|9940|9928|9940.1|9928.1|9940.1|9928.1|9940|9928|0
1701147000000|2023-11-28 04:50:00|9940|9928|9940|9928|9940.1|9928.1|9940|9928|0
1701147300000|2023-11-28 04:55:00|9940.1|9928.1|9940.1|9928.1|9941.1|9929.1|9940.1|9928.1|0
1701147600000|2023-11-28 05:00:00|9940|9928|9940.1|9928.1|9940.1|9928.1|9940|9928|0
1701148200000|2023-11-28 05:10:00|9938.1|9926.1|9937.8|9925.8|9938.1|9926.1|9937.8|9925.8|0
1701149100000|2023-11-28 05:25:00|9937.9|9925.9|9937.8|9925.8|9937.9|9925.9|9937.8|9925.8|0
1701149400000|2023-11-28 05:30:00|9937.9|9925.9|9937.9|9925.9|9939.9|9927.9|9937.8|9925.8|0
1701149700000|2023-11-28 05:35:00|9939.9|9927.9|9939.9|9927.9|9939.9|9927.9|9939.9|9927.9|0
1701150000000|2023-11-28 05:40:00|9938.9|9926.9|9937.9|9925.9|9938.9|9926.9|9937.9|9925.9|0
1701150600000|2023-11-28 05:50:00|9935.9|9923.9|9935.9|9923.9|9937.9|9925.9|9935.9|9923.9|0
1701150900000|2023-11-28 05:55:00|9936.9|9924.9|9937.9|9925.9|9937.9|9925.9|9936.9|9924.9|0
1701151200000|2023-11-28 06:00:00|9938.9|9926.9|9939.9|9927.9|9939.9|9927.9|9938.9|9926.9|0
1701152100000|2023-11-28 06:15:00|9940|9928|9941.9|9929.9|9942|9930|9940|9928|0
1701152400000|2023-11-28 06:20:00|9942|9930|9942|9930|9942|9930|9941.9|9929.9|0
1701152700000|2023-11-28 06:25:00|9941.9|9929.9|9942.1|9930.1|9942.1|9930.1|9941.9|9929.9|0
1701153000000|2023-11-28 06:30:00|9944.1|9932.1|9941.7|9929.7|9944.1|9932.1|9941.6|9929.6|0
1701153600000|2023-11-28 06:40:00|9941.6|9929.6|9939.6|9927.6|9941.7|9929.7|9939.6|9927.6|0
1701153900000|2023-11-28 06:45:00|9939.7|9927.7|9939.6|9927.6|9941.6|9929.6|9939.6|9927.6|0
1701154200000|2023-11-28 06:50:00|9939.7|9927.7|9939.6|9927.6|9939.7|9927.7|9939.6|9927.6|0
1701154500000|2023-11-28 06:55:00|9939.7|9927.7|9939.7|9927.7|9939.7|9927.7|9939.6|9927.6|0
1701154800000|2023-11-28 07:00:00|9941.6|9929.6|9931.3|9926.3|9941.7|9935.3|9929.8|9924.8|38
1701155100000|2023-11-28 07:05:00|9930.8|9925.8|9931.3|9926.3|9932.8|9927.8|9928.3|9923.3|20
1701155700000|2023-11-28 07:15:00|9930.8|9925.8|9924.8|9919.8|9931.3|9926.3|9924.8|9919.8|2
1701156000000|2023-11-28 07:20:00|9925.3|9920.3|9924.3|9919.3|9928.3|9923.3|9924.3|9919.3|13
1701156300000|2023-11-28 07:25:00|9924.8|9919.8|9923.8|9918.8|9924.8|9919.8|9923.3|9918.3|2
1701156600000|2023-11-28 07:30:00|9926.8|9921.8|9923.8|9918.8|9928.3|9923.3|9923.8|9918.8|38
1701156900000|2023-11-28 07:35:00|9923.3|9918.3|9922.8|9917.8|9923.8|9918.8|9920.3|9915.3|9
1701157200000|2023-11-28 07:40:00|9922.3|9917.3|9922.3|9917.3|9923.3|9918.3|9921.8|9916.8|7
1701157500000|2023-11-28 07:45:00|9922.8|9917.8|9924.3|9919.3|9927.8|9922.8|9922.8|9917.8|14
1701157800000|2023-11-28 07:50:00|9925.3|9920.3|9923.3|9918.3|9925.3|9920.3|9920.3|9915.3|19
1701158100000|2023-11-28 07:55:00|9923.8|9918.8|9924.8|9919.8|9927.3|9922.3|9923.8|9918.8|24
1701158400000|2023-11-28 08:00:00|9926.8|9921.8|9950.8|9945.8|9957.3|9952.3|9921.8|9916.8|775
1701158700000|2023-11-28 08:05:00|9951.8|9946.8|9957.8|9952.8|9959.3|9954.3|9949.8|9944.8|336
1701159000000|2023-11-28 08:10:00|9957.3|9952.3|9958.8|9953.8|9967.8|9962.8|9955.3|9950.3|255
1701159300000|2023-11-28 08:15:00|9959.3|9954.3|9960.3|9955.3|9970.8|9965.8|9958.8|9953.8|126
1701159600000|2023-11-28 08:20:00|9960.8|9955.8|9961.8|9956.8|9964.8|9959.8|9956.3|9951.3|96
1701159900000|2023-11-28 08:25:00|9961.3|9956.3|9955.8|9950.8|9962.8|9957.8|9954.8|9949.8|86
1701160200000|2023-11-28 08:30:00|9956.3|9951.3|9965.3|9960.3|9966.8|9961.8|9952.8|9947.8|160
1701160500000|2023-11-28 08:35:00|9964.8|9959.8|9951.8|9946.8|9966.3|9961.3|9949.8|9944.8|106
1701160800000|2023-11-28 08:40:00|9953.1|9948.1|9942.1|9937.1|9955.6|9950.6|9942.1|9937.1|76
1701161100000|2023-11-28 08:45:00|9942.6|9937.6|9945.6|9940.6|9948.1|9943.1|9941.1|9936.1|79
1701161400000|2023-11-28 08:50:00|9945.1|9940.1|9948.6|9943.6|9952.1|9947.1|9942.6|9937.6|65
1701161700000|2023-11-28 08:55:00|9949.1|9944.1|9945.1|9940.1|9951.1|9946.1|9944.1|9939.1|44
1701162000000|2023-11-28 09:00:00|9945.6|9940.6|9952.6|9947.6|9952.6|9947.6|9945.6|9940.6|31
1701162300000|2023-11-28 09:05:00|9952.1|9947.1|9945.1|9940.1|9956.1|9951.1|9944.6|9939.6|49
1701162600000|2023-11-28 09:10:00|9944.6|9939.6|9938.6|9933.6|9944.6|9939.6|9936.1|9931.1|103
1701162900000|2023-11-28 09:15:00|9939.1|9934.1|9943.1|9938.1|9944.1|9939.1|9936.1|9931.1|49
1701163200000|2023-11-28 09:20:00|9943.6|9938.6|9939.6|9934.6|9944.1|9939.1|9938.6|9933.6|36
1701163500000|2023-11-28 09:25:00|9939.1|9934.1|9950.6|9945.6|9951.1|9946.1|9939.1|9934.1|49
1701163800000|2023-11-28 09:30:00|9952.1|9947.1|9957.1|9952.1|9958.1|9953.1|9949.6|9944.6|60
1701164100000|2023-11-28 09:35:00|9956.6|9951.6|9957.6|9952.6|9959.1|9954.1|9953.6|9948.6|26
1701164400000|2023-11-28 09:40:00|9958.1|9953.1|9955.1|9950.1|9960.6|9955.6|9954.1|9949.1|17
1701164700000|2023-11-28 09:45:00|9954.6|9949.6|9957.1|9952.1|9958.1|9953.1|9952.1|9947.1|60
1701165000000|2023-11-28 09:50:00|9958.1|9953.1|9959.1|9954.1|9962.1|9957.1|9956.1|9951.1|55
1701165300000|2023-11-28 09:55:00|9959.6|9954.6|9960.1|9955.1|9963.6|9958.6|9956.6|9951.6|44
1701165600000|2023-11-28 10:00:00|9960.6|9955.6|9960.1|9955.1|9962.1|9957.1|9958.1|9953.1|26
1701165900000|2023-11-28 10:05:00|9959.6|9954.6|9961.1|9956.1|9962.1|9957.1|9956.1|9951.1|63
1701166200000|2023-11-28 10:10:00|9960.6|9955.6|9967.1|9962.1|9967.6|9962.6|9958.6|9953.6|49
1701166500000|2023-11-28 10:15:00|9967.6|9962.6|9963.6|9958.6|9968.6|9963.6|9963.1|9958.1|29
1701166800000|2023-11-28 10:20:00|9963.1|9958.1|9969.1|9964.1|9970.6|9965.6|9962.6|9957.6|27
1701167100000|2023-11-28 10:25:00|9968.6|9963.6|9958.1|9953.1|9969.1|9964.1|9957.6|9952.6|19
1701167400000|2023-11-28 10:30:00|9958.6|9953.6|9964.1|9959.1|9965.1|9960.1|9957.1|9952.1|43
1701167700000|2023-11-28 10:35:00|9963.6|9958.6|9957.6|9952.6|9964.1|9959.1|9957.1|9952.1|16
1701168000000|2023-11-28 10:40:00|9957.1|9952.1|9960.1|9955.1|9962.1|9957.1|9954.1|9949.1|22
1701168300000|2023-11-28 10:45:00|9960.6|9955.6|9962.1|9957.1|9962.6|9957.6|9956.1|9951.1|36
1701168600000|2023-11-28 10:50:00|9961.6|9956.6|9961.6|9956.6|9962.1|9957.1|9958.1|9953.1|31
1701168900000|2023-11-28 10:55:00|9961.1|9956.1|9960.6|9955.6|9963.6|9958.6|9957.6|9952.6|48
1701169200000|2023-11-28 11:00:00|9961.1|9956.1|9960.6|9955.6|9961.1|9956.1|9957.1|9952.1|28
1701169500000|2023-11-28 11:05:00|9961.1|9956.1|9962.1|9957.1|9965.6|9960.6|9960.6|9955.6|23
1701169800000|2023-11-28 11:10:00|9962.6|9957.6|9963.1|9958.1|9963.6|9958.6|9960.6|9955.6|20
1701170100000|2023-11-28 11:15:00|9962.6|9957.6|9962.1|9957.1|9963.6|9958.6|9961.6|9956.6|32
1701170400000|2023-11-28 11:20:00|9962.6|9957.6|9962.1|9957.1|9963.6|9958.6|9959.6|9954.6|30
1701170700000|2023-11-28 11:25:00|9962.6|9957.6|9966.1|9961.1|9966.1|9961.1|9962.6|9957.6|33
1701171000000|2023-11-28 11:30:00|9966.6|9961.6|9964.6|9959.6|9967.1|9962.1|9961.6|9956.6|13
1701171300000|2023-11-28 11:35:00|9965.1|9960.1|9959.1|9954.1|9965.1|9960.1|9959.1|9954.1|33
1701171600000|2023-11-28 11:40:00|9959.6|9954.6|9960.6|9955.6|9961.6|9956.6|9959.1|9954.1|20
1701171900000|2023-11-28 11:45:00|9961.1|9956.1|9964.6|9959.6|9965.6|9960.6|9961.1|9956.1|27
1701172200000|2023-11-28 11:50:00|9964.1|9959.1|9964.1|9959.1|9967.1|9962.1|9962.6|9957.6|21
1701172500000|2023-11-28 11:55:00|9964.6|9959.6|9960.6|9955.6|9964.6|9959.6|9958.6|9953.6|22
1701172800000|2023-11-28 12:00:00|9959.6|9954.6|9962.1|9957.1|9962.6|9957.6|9959.1|9954.1|13
1701173100000|2023-11-28 12:05:00|9962.6|9957.6|9966.1|9961.1|9967.1|9962.1|9962.6|9957.6|17
1701173400000|2023-11-28 12:10:00|9966.6|9961.6|9962.1|9957.1|9967.1|9962.1|9962.1|9957.1|14
1701173700000|2023-11-28 12:15:00|9961.6|9956.6|9962.1|9957.1|9964.1|9959.1|9960.6|9955.6|24
1701174000000|2023-11-28 12:20:00|9961.6|9956.6|9962.1|9957.1|9963.1|9958.1|9961.1|9956.1|20
1701174300000|2023-11-28 12:25:00|9962.6|9957.6|9965.6|9960.6|9965.6|9960.6|9961.6|9956.6|20
1701174600000|2023-11-28 12:30:00|9965.1|9960.1|9968.6|9963.6|9968.6|9963.6|9964.6|9959.6|18
1701174900000|2023-11-28 12:35:00|9967.6|9962.6|9965.6|9960.6|9967.6|9962.6|9965.6|9960.6|27
1701175200000|2023-11-28 12:40:00|9966.6|9961.6|9968.6|9963.6|9968.6|9963.6|9963.6|9958.6|42
1701175500000|2023-11-28 12:45:00|9969.1|9964.1|9971.6|9966.6|9972.1|9967.1|9968.6|9963.6|83
1701175800000|2023-11-28 12:50:00|9972.1|9967.1|9963.6|9958.6|9972.1|9967.1|9963.1|9958.1|30
1701176100000|2023-11-28 12:55:00|9964.1|9959.1|9968.1|9963.1|9968.6|9963.6|9963.6|9958.6|29
1701176400000|2023-11-28 13:00:00|9967.6|9962.6|9964.6|9959.6|9970.6|9965.6|9964.1|9959.1|70
1701176700000|2023-11-28 13:05:00|9964.1|9959.1|9961.1|9956.1|9966.6|9961.6|9959.6|9954.6|53
1701177000000|2023-11-28 13:10:00|9961.6|9956.6|9966.1|9961.1|9968.6|9963.6|9960.6|9955.6|59
1701177300000|2023-11-28 13:15:00|9965.6|9960.6|9975.1|9970.1|9975.6|9970.6|9965.1|9960.1|39
1701177600000|2023-11-28 13:20:00|9974.6|9969.6|9974.6|9969.6|9975.6|9970.6|9969.1|9964.1|55
1701177900000|2023-11-28 13:25:00|9975.1|9970.1|9980.1|9975.1|9981.1|9976.1|9975.1|9970.1|99
1701178200000|2023-11-28 13:30:00|9980.6|9975.6|9986.6|9981.6|9987.6|9982.6|9980.1|9975.1|78
1701178500000|2023-11-28 13:35:00|9987.1|9982.1|9990.1|9985.1|9991.1|9986.1|9986.6|9981.6|73
1701178800000|2023-11-28 13:40:00|9989.6|9984.6|9985.1|9980.1|9990.6|9985.6|9985.1|9980.1|56
1701179100000|2023-11-28 13:45:00|9985.6|9980.6|9984.1|9979.1|9985.6|9980.6|9979.6|9974.6|39
1701179400000|2023-11-28 13:50:00|9984.6|9979.6|9983.6|9978.6|9986.6|9981.6|9983.1|9978.1|30
1701179700000|2023-11-28 13:55:00|9983.1|9978.1|9982.1|9977.1|9983.1|9978.1|9979.6|9974.6|16
1701180000000|2023-11-28 14:00:00|9982.6|9977.6|9983.6|9978.6|9984.6|9979.6|9979.6|9974.6|71
1701180300000|2023-11-28 14:05:00|9984.1|9979.1|9984.1|9979.1|9988.1|9983.1|9983.1|9978.1|24
1701180600000|2023-11-28 14:10:00|9984.6|9979.6|9986.6|9981.6|9988.6|9983.6|9984.6|9979.6|46
1701180900000|2023-11-28 14:15:00|9985.6|9980.6|9983.6|9978.6|9987.6|9982.6|9981.1|9976.1|30
1701181200000|2023-11-28 14:20:00|9984.1|9979.1|9987.1|9982.1|9987.6|9982.6|9983.6|9978.6|25
1701181500000|2023-11-28 14:25:00|9986.6|9981.6|9990.1|9985.1|9993.6|9988.6|9986.6|9981.6|42
1701181800000|2023-11-28 14:30:00|9989.6|9984.6|9974.6|9969.6|9990.1|9985.1|9972.1|9967.1|68
1701182100000|2023-11-28 14:35:00|9975.6|9970.6|9980.6|9975.6|9982.1|9977.1|9973.6|9968.6|52
1701182400000|2023-11-28 14:40:00|9980.1|9975.1|9976.6|9971.6|9981.6|9976.6|9974.1|9969.1|33
1701182700000|2023-11-28 14:45:00|9976.1|9971.1|9986.6|9981.6|9986.6|9981.6|9975.6|9970.6|58
1701183000000|2023-11-28 14:50:00|9987.1|9982.1|9989.1|9984.1|9990.6|9985.6|9986.1|9981.1|71
1701183300000|2023-11-28 14:55:00|9989.6|9984.6|9988.1|9983.1|9991.6|9986.6|9985.6|9980.6|51
1701183600000|2023-11-28 15:00:00|9987.6|9982.6|9992.1|9987.1|9993.1|9988.1|9986.6|9981.6|88
1701183900000|2023-11-28 15:05:00|9992.6|9987.6|9991.6|9986.6|9993.6|9988.6|9989.6|9984.6|142
1701184200000|2023-11-28 15:10:00|9990.6|9985.6|9990.6|9985.6|9992.6|9987.6|9987.1|9982.1|67
1701184500000|2023-11-28 15:15:00|9990.1|9985.1|9994.1|9989.1|9995.1|9990.1|9990.1|9985.1|50
1701184800000|2023-11-28 15:20:00|9993.6|9988.6|9993.6|9988.6|9995.1|9990.1|9991.6|9986.6|48
1701185100000|2023-11-28 15:25:00|9994.1|9989.1|9994.6|9989.6|9995.6|9990.6|9991.6|9986.6|58
1701185400000|2023-11-28 15:30:00|9994.1|9989.1|9993.6|9988.6|9995.6|9990.6|9992.6|9987.6|86
1701185700000|2023-11-28 15:35:00|9992.6|9987.6|9999.6|9994.6|10000.6|9995.6|9991.6|9986.6|96
1701186000000|2023-11-28 15:40:00|10000.1|9995.1|10012.6|10007.6|10012.6|10007.6|9998.6|9993.6|242
1701186300000|2023-11-28 15:45:00|10012.1|10007.1|10012.1|10007.1|10014.1|10009.1|10009.6|10004.6|119
1701186600000|2023-11-28 15:50:00|10011.6|10006.6|10013.1|10008.1|10013.6|10008.6|10008.1|10003.1|122
1701186900000|2023-11-28 15:55:00|10012.6|10007.6|10013.6|10008.6|10016.6|10011.6|10010.6|10005.6|151
1701187200000|2023-11-28 16:00:00|10012.6|10007.6|10007.1|10002.1|10013.6|10008.6|10005.6|10000.6|183
1701187500000|2023-11-28 16:05:00|10006.6|10001.6|10005.1|10000.1|10008.6|10003.6|10004.6|9999.6|115
1701187800000|2023-11-28 16:10:00|10004.6|9999.6|10008.1|10003.1|10008.6|10003.6|10000.6|9995.6|91
1701188100000|2023-11-28 16:15:00|10007.6|10002.6|10008.6|10003.6|10009.6|10004.6|10006.6|10001.6|99
1701188400000|2023-11-28 16:20:00|10007.6|10002.6|10010.6|10005.6|10011.6|10006.6|10007.6|10002.6|296
1701188700000|2023-11-28 16:25:00|10010.1|10005.1|10010.6|10005.6|10011.1|10006.1|10007.6|10002.6|253
1701189000000|2023-11-28 16:30:00|10011.1|10005.1|10006.1|10000.1|10018.1|10012.1|10004.1|9998.1|633
1701189300000|2023-11-28 16:35:00|10005.1|9998.1|10009.1|10003.1|10010.1|10003.1|10003.1|9997.1|208
1701189600000|2023-11-28 16:40:00|10010.1|10002.1|10010.1|10004.1|10012.1|10006.1|10010.1|10002.1|27
1701189900000|2023-11-28 16:45:00|10009.1|10003.1|10009.1|10002.1|10010.1|10004.1|10006.1|9999.1|18
1701190200000|2023-11-28 16:50:00|10008.1|10001.1|10009.1|10003.1|10010.1|10004.1|10007.1|10001.1|11
1701190500000|2023-11-28 16:55:00|10008.1|10001.1|10012.1|10006.1|10013.1|10006.1|10008.1|10001.1|30
1701190800000|2023-11-28 17:00:00|10011.1|10005.1|10007.1|10001.1|10012.1|10005.1|10007.1|10000.1|12
1701191100000|2023-11-28 17:05:00|10006.1|10000.1|10006.1|10000.1|10008.1|10001.1|10004.1|9998.1|41
1701191400000|2023-11-28 17:10:00|10007.1|10001.1|10008.1|10001.1|10010.1|10004.1|10006.1|10001.1|8
1701191700000|2023-11-28 17:15:00|10007.1|10000.1|10004.1|9998.1|10007.1|10000.1|10004.1|9998.1|13
1701192000000|2023-11-28 17:20:00|10005.1|9999.1|10003.1|9997.1|10005.1|9999.1|10003.1|9997.1|15
1701192300000|2023-11-28 17:25:00|10002.1|9996.1|10004.1|9997.1|10004.1|9998.1|10002.1|9996.1|12
1701192600000|2023-11-28 17:30:00|10003.1|9996.1|9997.1|9991.1|10003.1|9996.1|9997.1|9991.1|25
1701192900000|2023-11-28 17:35:00|9998.1|9992.1|9998.1|9991.1|10000.1|9994.1|9997.1|9991.1|5
1701193200000|2023-11-28 17:40:00|9999.1|9992.1|9996.1|9989.1|9999.1|9992.1|9995.1|9988.1|2
1701193500000|2023-11-28 17:45:00|9997.1|9990.1|9998.1|9992.1|9999.1|9992.1|9996.1|9990.1|8
1701193800000|2023-11-28 17:50:00|9996.1|9991.1|9999.1|9992.1|9999.1|9992.1|9995.1|9988.1|13
1701194100000|2023-11-28 17:55:00|9998.1|9993.1|9994.1|9987.1|10000.1|9993.1|9993.1|9983.1|26
1701194400000|2023-11-28 18:00:00|9992.1|9988.1|9987.1|9980.1|9994.1|9988.1|9984.1|9977.1|55
1701194700000|2023-11-28 18:05:00|9986.1|9979.1|9981.1|9974.1|9986.1|9980.1|9981.1|9973.1|49
1701195000000|2023-11-28 18:10:00|9979.1|9973.1|9975.1|9967.1|9979.1|9973.1|9973.1|9965.1|67
1701195300000|2023-11-28 18:15:00|9974.1|9966.1|9978.1|9971.1|9978.1|9972.1|9972.1|9965.1|45
1701195600000|2023-11-28 18:20:00|9980.1|9972.1|9980.1|9973.1|9982.1|9976.1|9979.1|9972.1|9
1701195900000|2023-11-28 18:25:00|9982.1|9974.1|9983.1|9976.1|9988.1|9978.1|9982.1|9973.1|6
1701196200000|2023-11-28 18:30:00|9982.1|9975.1|9987.1|9981.1|9988.1|9981.1|9982.1|9975.1|16
1701196500000|2023-11-28 18:35:00|9988.1|9980.1|9987.1|9980.1|9988.1|9982.1|9987.1|9980.1|4
1701196800000|2023-11-28 18:40:00|||||||||3
1701197100000|2023-11-28 18:45:00|9988.1|9981.1|9991.1|9984.1|9991.1|9984.1|9987.1|9980.1|4
1701197400000|2023-11-28 18:50:00|9990.1|9982.1|9989.1|9981.1|9991.1|9985.1|9989.1|9981.1|12
1701197700000|2023-11-28 18:55:00|9988.1|9980.1|9988.6|9976.6|9990.1|9980.1|9983.1|9974.1|56
1701198000000|2023-11-28 19:00:00|9990.6|9978.6|9988.6|9976.6|9990.7|9978.7|9988.6|9976.6|0
1701198300000|2023-11-28 19:05:00|9988.7|9976.7|9988.6|9976.6|9990.7|9978.7|9988.5|9976.5|0
1701198600000|2023-11-28 19:10:00|9988.5|9976.5|9988.6|9976.6|9990.7|9978.7|9988.5|9976.5|0
1701198900000|2023-11-28 19:15:00|9988.5|9976.5|9988.6|9976.6|9990.7|9978.7|9988.5|9976.5|0
1701199200000|2023-11-28 19:20:00|9990.6|9978.6|9988.5|9976.5|9990.7|9978.7|9988.5|9976.5|0
1701199500000|2023-11-28 19:25:00|9988.6|9976.6|9988.5|9976.5|9988.6|9976.6|9988.5|9976.5|0
1701199800000|2023-11-28 19:30:00|9986.5|9974.5|9988.5|9976.5|9988.5|9976.5|9984.3|9972.3|0
1701200100000|2023-11-28 19:35:00|9988.6|9976.6|9990.7|9978.7|9992.7|9980.7|9988.6|9976.6|0
1701200400000|2023-11-28 19:40:00|9990.8|9978.8|9990.7|9978.7|9992.8|9980.8|9990.6|9978.6|0
1701200700000|2023-11-28 19:45:00|9991.7|9979.7|9990.7|9978.7|9992.8|9980.8|9990.7|9978.7|0
1701201000000|2023-11-28 19:50:00|9992.7|9980.7|9994.9|9982.9|9994.9|9982.9|9992.7|9980.7|0
1701201300000|2023-11-28 19:55:00|9992.9|9980.9|9992.8|9980.8|9995|9983|9992.8|9980.8|0
1701201600000|2023-11-28 20:00:00|9992.9|9980.9|9994.8|9982.8|9994.9|9982.9|9992.8|9980.8|0
1701201900000|2023-11-28 20:05:00|9992.8|9980.8|9994.7|9982.7|9994.8|9982.8|9992.7|9980.7|0
1701202200000|2023-11-28 20:10:00|9994.8|9982.8|9994.7|9982.7|9994.8|9982.8|9992.7|9980.7|0
1701202500000|2023-11-28 20:15:00|9994.8|9982.8|9994.7|9982.7|9994.8|9982.8|9992.7|9980.7|0
1701202800000|2023-11-28 20:20:00|9992.7|9980.7|9994.7|9982.7|9994.7|9982.7|9988.4|9976.4|0
1701203100000|2023-11-28 20:25:00|9994.6|9982.6|9996|9984|9996|9984|9991.7|9979.7|0
1701203400000|2023-11-28 20:30:00|9994|9982|9994|9982|9996|9984|9993.9|9981.9|0
1701203700000|2023-11-28 20:35:00|9993.9|9981.9|9993.9|9981.9|9994|9982|9993.9|9981.9|0
1701204000000|2023-11-28 20:40:00|9994.1|9982.1|9996.2|9984.2|9996.3|9984.3|9994|9982|0
1701204300000|2023-11-28 20:45:00|9996.3|9984.3|9999.2|9987.2|9999.6|9987.6|9996.2|9984.2|0
1701204600000|2023-11-28 20:50:00|9999.3|9987.3|9995.1|9983.1|9999.4|9987.4|9995|9983|0
1701204900000|2023-11-28 20:55:00|9995.2|9983.2|9997.2|9985.2|9999.3|9987.3|9995.2|9983.2|0
1701205200000|2023-11-28 21:00:00|9998.6|9986.6|10000.6|9988.6|10001.2|9989.2|9998.2|9986.2|0
1701205500000|2023-11-28 21:05:00|10001.2|9989.2|10000.2|9988.2|10001.2|9989.2|10000.2|9988.2|0
1701205800000|2023-11-28 21:10:00|10000.6|9988.6|10001.2|9989.2|10001.2|9989.2|10000.2|9988.2|0
1701206100000|2023-11-28 21:15:00|10000.6|9988.6|10001.6|9989.6|10001.6|9989.6|10000.6|9988.6|0
1701206400000|2023-11-28 21:20:00|10001.4|9989.4|10002.2|9990.2|10002.8|9990.8|10001|9989|0
1701206700000|2023-11-28 21:25:00|10001.8|9989.8|10001.8|9989.8|10001.8|9989.8|10001.4|9989.4|0
1701207000000|2023-11-28 21:30:00|10002.4|9990.4|10002.4|9990.4|10002.8|9990.8|10002.4|9990.4|0
1701207300000|2023-11-28 21:35:00|10002.8|9990.8|10001.4|9989.4|10002.8|9990.8|10001.4|9989.4|0
1701207600000|2023-11-28 21:40:00|10001.8|9989.8|10002.4|9990.4|10002.4|9990.4|10001.8|9989.8|0
1701207900000|2023-11-28 21:45:00|10001.8|9989.8|10001.8|9989.8|10002.4|9990.4|10001.8|9989.8|0
1701208200000|2023-11-28 21:50:00|10001.4|9989.4|10001.4|9989.4|10001.8|9989.8|10001.4|9989.4|0
1701208500000|2023-11-28 21:55:00|10001|9989|10000.5|9988.5|10001|9989|10000.1|9988.1|0
1701208800000|2023-11-28 22:00:00|10000.3|9988.3|10001|9989|10001.2|9989.2|10000.3|9988.3|0
1701209100000|2023-11-28 22:05:00|10001.2|9989.2|10000.3|9988.3|10001.2|9989.2|9999.9|9987.9|0
1701209400000|2023-11-28 22:10:00|10000.1|9988.1|10000.5|9988.5|10000.5|9988.5|10000.1|9988.1|0
1701209700000|2023-11-28 22:15:00|10000.6|9988.6|10000.5|9988.5|10001.2|9989.2|10000.3|9988.3|0
1701210300000|2023-11-28 22:25:00|10000.3|9988.3|10000.3|9988.3|10000.3|9988.3|10000.3|9988.3|0
1701210600000|2023-11-28 22:30:00|10000.4|9988.4|10000.3|9988.3|10001|9989|10000.3|9988.3|0
1701210900000|2023-11-28 22:35:00|10000.7|9988.7|10001.1|9989.1|10001.1|9989.1|10000.7|9988.7|0
1701211800000|2023-11-28 22:50:00|10000.9|9988.9|10001.1|9989.1|10001.1|9989.1|10000.7|9988.7|0
1701212100000|2023-11-28 22:55:00|10000.9|9988.9|10001.5|9989.5|10001.5|9989.5|10000.9|9988.9|0
1701212400000|2023-11-28 23:00:00|10001.1|9989.1|9998.4|9986.4|10002.1|9990.1|9997.8|9985.8|0
1701212700000|2023-11-28 23:05:00|9997.8|9985.8|9998.4|9986.4|9998.8|9986.8|9997.8|9985.8|0
1701213000000|2023-11-28 23:10:00|9997.8|9985.8|10000.3|9988.3|10000.3|9988.3|9997.8|9985.8|0
1701213300000|2023-11-28 23:15:00|9999.9|9987.9|9999.6|9987.6|10000.3|9988.3|9998.8|9986.8|0
1701213600000|2023-11-28 23:20:00|9999.7|9987.7|9999.6|9987.6|10001.1|9989.1|9999.2|9987.2|0
1701213900000|2023-11-28 23:25:00|9999.7|9987.7|10000.3|9988.3|10000.3|9988.3|9999.6|9987.6|0
1701214200000|2023-11-28 23:30:00|10000.5|9988.5|10000.7|9988.7|10000.7|9988.7|9999.6|9987.6|0
1701214500000|2023-11-28 23:35:00|10000.3|9988.3|10001.7|9989.7|10001.7|9989.7|10000.3|9988.3|0
1701214800000|2023-11-28 23:40:00|10001.1|9989.1|10000.7|9988.7|10001.7|9989.7|10000.3|9988.3|0
1701215100000|2023-11-28 23:45:00|10000.3|9988.3|10001.1|9989.1|10001.1|9989.1|10000.3|9988.3|0
1701215400000|2023-11-28 23:50:00|10000.7|9988.7|10000.7|9988.7|10001.7|9989.7|10000.7|9988.7|0
1701215700000|2023-11-28 23:55:00|10001.1|9989.1|10000.3|9988.3|10001.1|9989.1|10000.3|9988.3|0
1701216000000|2023-11-29 00:00:00|10000.7|9988.7|10000.3|9988.3|10001.1|9989.1|10000.3|9988.3|0
1701216300000|2023-11-29 00:05:00|10000.7|9988.7|10000.7|9988.7|10000.7|9988.7|10000.3|9988.3|0
1701216600000|2023-11-29 00:10:00|10000.3|9988.3|9999.6|9987.6|10000.3|9988.3|9999.6|9987.6|0
1701216900000|2023-11-29 00:15:00|9999.7|9987.7|9994.8|9982.8|10001.1|9989.1|9994.8|9982.8|0
1701217200000|2023-11-29 00:20:00|9994.9|9982.9|9996.8|9984.8|9996.9|9984.9|9994.8|9982.8|0
1701217500000|2023-11-29 00:25:00|9996.9|9984.9|9996.8|9984.8|9996.9|9984.9|9996.8|9984.8|0
1701217800000|2023-11-29 00:30:00|9996.9|9984.9|9998.9|9986.9|9998.9|9986.9|9996.9|9984.9|0
1701218100000|2023-11-29 00:35:00|9996.9|9984.9|9998.9|9986.9|9998.9|9986.9|9996.8|9984.8|0
1701218400000|2023-11-29 00:40:00|10000.9|9988.9|10000.9|9988.9|10000.9|9988.9|9998.9|9986.9|0
1701218700000|2023-11-29 00:45:00|10002.9|9990.9|10002.9|9990.9|10002.9|9990.9|10002.9|9990.9|0
1701219000000|2023-11-29 00:50:00|10003|9991|10003|9991|10005.1|9993.1|10003|9991|0
1701219600000|2023-11-29 01:00:00|10005|9993|10009.2|9997.2|10009.3|9997.3|10005|9993|0
1701219900000|2023-11-29 01:05:00|10009.3|9997.3|10007.1|9995.1|10009.3|9997.3|10007.1|9995.1|0
1701220200000|2023-11-29 01:10:00|10007.2|9995.2|10007.2|9995.2|10007.2|9995.2|10007.1|9995.1|0
1701220500000|2023-11-29 01:15:00|10007.1|9995.1|10007.1|9995.1|10007.2|9995.2|10007.1|9995.1|0
1701220800000|2023-11-29 01:20:00|10005.1|9993.1|10007.1|9995.1|10007.1|9995.1|10005.1|9993.1|0
1701221100000|2023-11-29 01:25:00|10005.1|9993.1|10009.1|9997.1|10009.2|9997.2|10005.1|9993.1|0
1701221400000|2023-11-29 01:30:00|10009.2|9997.2|10009.1|9997.1|10011.2|9999.2|10009.1|9997.1|0
1701221700000|2023-11-29 01:35:00|10009.2|9997.2|10009.1|9997.1|10009.2|9997.2|10009.1|9997.1|0
1701222000000|2023-11-29 01:40:00|10007.1|9995.1|10003.1|9991.1|10007.1|9995.1|10003.1|9991.1|0
1701222300000|2023-11-29 01:45:00|10005.1|9993.1|10003|9991|10005.1|9993.1|10003|9991|0
1701222600000|2023-11-29 01:50:00|10003.1|9991.1|10005.1|9993.1|10005.1|9993.1|10003|9991|0
1701222900000|2023-11-29 01:55:00|10007.1|9995.1|10007.1|9995.1|10007.2|9995.2|10006.1|9994.1|0
1701223200000|2023-11-29 02:00:00|10007.2|9995.2|10007.2|9995.2|10007.2|9995.2|10007.1|9995.1|0
1701223500000|2023-11-29 02:05:00|10009.2|9997.2|10009.2|9997.2|10009.2|9997.2|10009.2|9997.2|0
1701223800000|2023-11-29 02:10:00|10007.2|9995.2|10007.2|9995.2|10009.2|9997.2|10007.2|9995.2|0
1701224100000|2023-11-29 02:15:00|10009.2|9997.2|10007.2|9995.2|10009.2|9997.2|10007.2|9995.2|0
1701224700000|2023-11-29 02:25:00|10009.2|9997.2|10007.2|9995.2|10009.2|9997.2|10007.2|9995.2|0
1701225300000|2023-11-29 02:35:00|10009.2|9997.2|10005.1|9993.1|10009.2|9997.2|10005.1|9993.1|0
1701225600000|2023-11-29 02:40:00|10007.1|9995.1|10005.1|9993.1|10007.1|9995.1|10005.1|9993.1|0
1701226200000|2023-11-29 02:50:00|10005.2|9993.2|10007.2|9995.2|10007.2|9995.2|10005.2|9993.2|0
1701226500000|2023-11-29 02:55:00|10005.2|9993.2|10005.1|9993.1|10005.2|9993.2|10005.1|9993.1|0
1701227100000|2023-11-29 03:05:00|10003.1|9991.1|10001|9989|10003.1|9991.1|10001|9989|0
1701227400000|2023-11-29 03:10:00|10001.1|9989.1|10001|9989|10001.1|9989.1|10001|9989|0
1701228000000|2023-11-29 03:20:00|10001.1|9989.1|10001.1|9989.1|10001.1|9989.1|10001|9989|0
1701228300000|2023-11-29 03:25:00|10001|9989|10001.1|9989.1|10001.1|9989.1|10001|9989|0
1701228600000|2023-11-29 03:30:00|10003.1|9991.1|10007.1|9995.1|10007.1|9995.1|10002.1|9990.1|0
1701228900000|2023-11-29 03:35:00|10009.1|9997.1|10013.2|10001.2|10013.2|10001.2|10009.1|9997.1|0
1701229200000|2023-11-29 03:40:00|10015.2|10003.2|10015.2|10003.2|10015.2|10003.2|10015.2|10003.2|0
1701229500000|2023-11-29 03:45:00|10015.3|10003.3|10015.3|10003.3|10017.3|10005.3|10015.3|10003.3|0
1701229800000|2023-11-29 03:50:00|10017.3|10005.3|10015.4|10003.4|10017.3|10005.3|10015.3|10003.3|0
1701230700000|2023-11-29 04:05:00|10015.5|10003.5|10015.5|10003.5|10015.5|10003.5|10015.5|10003.5|0
1701231000000|2023-11-29 04:10:00|10015.6|10003.6|10015.5|10003.5|10015.6|10003.6|10015.5|10003.5|0
1701231300000|2023-11-29 04:15:00|10013.5|10001.5|10013.5|10001.5|10013.5|10001.5|10013.5|10001.5|0
1701231600000|2023-11-29 04:20:00|10015.5|10003.5|10013.6|10001.6|10015.6|10003.6|10013.5|10001.5|0
1701231900000|2023-11-29 04:25:00|10013.5|10001.5|10015.6|10003.6|10015.6|10003.6|10013.5|10001.5|0
1701232200000|2023-11-29 04:30:00|10013.6|10001.6|10015.5|10003.5|10015.6|10003.6|10013.6|10001.6|0
1701232500000|2023-11-29 04:35:00|10015.6|10003.6|10015.5|10003.5|10015.6|10003.6|10015.5|10003.5|0
1701233400000|2023-11-29 04:50:00|10013.5|10001.5|10013.5|10001.5|10013.5|10001.5|10013.5|10001.5|0
1701233700000|2023-11-29 04:55:00|10015.5|10003.5|10015.5|10003.5|10015.5|10003.5|10013.5|10001.5|0
1701234000000|2023-11-29 05:00:00|10013.5|10001.5|10013.5|10001.5|10013.5|10001.5|10013.5|10001.5|0
1701234600000|2023-11-29 05:10:00|10011.5|9999.5|10011.4|9999.4|10013.5|10001.5|10011.4|9999.4|0
1701234900000|2023-11-29 05:15:00|10011.5|9999.5|10003.7|9991.7|10011.5|9999.5|10003.6|9991.6|0
1701235200000|2023-11-29 05:20:00|10003.6|9991.6|10001.6|9989.6|10003.6|9991.6|10001.6|9989.6|0
1701235500000|2023-11-29 05:25:00|9999.6|9987.6|10001.6|9989.6|10001.7|9989.7|9999.6|9987.6|0
1701235800000|2023-11-29 05:30:00|9999.6|9987.6|9999.6|9987.6|10001.6|9989.6|9999.6|9987.6|0
1701236100000|2023-11-29 05:35:00|10001.6|9989.6|9999.6|9987.6|10001.6|9989.6|9999.6|9987.6|0
1701236400000|2023-11-29 05:40:00|9998.6|9986.6|9999.6|9987.6|9999.6|9987.6|9997.6|9985.6|0
1701236700000|2023-11-29 05:45:00|10000.6|9988.6|9999.6|9987.6|10000.6|9988.6|9999.6|9987.6|0
1701237000000|2023-11-29 05:50:00|10000.6|9988.6|9999.6|9987.6|10000.6|9988.6|9999.6|9987.6|0
1701237300000|2023-11-29 05:55:00|10000.6|9988.6|10001.7|9989.7|10001.7|9989.7|9999.6|9987.6|0
1701237600000|2023-11-29 06:00:00|9999.7|9987.7|9997.6|9985.6|9999.7|9987.7|9997.6|9985.6|0
1701238800000|2023-11-29 06:20:00|9999.6|9987.6|9997.6|9985.6|9999.6|9987.6|9997.6|9985.6|0
1701239100000|2023-11-29 06:25:00|9999.6|9987.6|9997.6|9985.6|9999.6|9987.6|9997.6|9985.6|0
1701239400000|2023-11-29 06:30:00|10003.6|9991.6|10009.8|9997.8|10011.8|9999.8|10001.6|9989.6|0
1701239700000|2023-11-29 06:35:00|10011.8|9999.8|10009.8|9997.8|10011.8|9999.8|10009.7|9997.7|0
1701240000000|2023-11-29 06:40:00|10006.8|9994.8|10005.7|9993.7|10006.8|9994.8|10005.7|9993.7|0
1701240300000|2023-11-29 06:45:00|10005.8|9993.8|10005.8|9993.8|10006.8|9994.8|10005.7|9993.7|0
1701240600000|2023-11-29 06:50:00|10005.7|9993.7|10007.8|9995.8|10007.8|9995.8|10005.7|9993.7|0
1701240900000|2023-11-29 06:55:00|10007.7|9995.7|10005.8|9993.8|10007.8|9995.8|10005.7|9993.7|0
1701241200000|2023-11-29 07:00:00|10005.7|9993.7|9998.1|9993.1|10008.6|10003.6|9996.1|9991.1|64
1701241500000|2023-11-29 07:05:00|9997.6|9992.6|9997.1|9992.1|9998.6|9993.6|9994.1|9989.1|5
1701241800000|2023-11-29 07:10:00|9997.6|9992.6|10004.6|9999.6|10004.6|9999.6|9997.6|9992.6|12
1701242100000|2023-11-29 07:15:00|10005.1|10000.1|10007.6|10002.6|10007.6|10002.6|10005.1|10000.1|6
1701242400000|2023-11-29 07:20:00|10008.6|10003.6|10003.6|9998.6|10008.6|10003.6|10003.6|9998.6|12
1701242700000|2023-11-29 07:25:00|10006.6|10001.6|10004.1|9999.1|10007.6|10002.6|10003.6|9998.6|11
1701243000000|2023-11-29 07:30:00|10003.6|9998.6|10007.1|10002.1|10007.6|10002.6|10001.6|9996.6|24
1701243300000|2023-11-29 07:35:00|10005.6|10000.6|10008.1|10003.1|10008.1|10003.1|10005.6|10000.6|6
1701243600000|2023-11-29 07:40:00|10007.6|10002.6|10003.6|9998.6|10007.6|10002.6|10003.1|9998.1|9
1701243900000|2023-11-29 07:45:00|10004.1|9999.1|10003.6|9998.6|10004.1|9999.1|10001.6|9996.6|6
1701244200000|2023-11-29 07:50:00|10007.1|10002.1|10009.1|10004.1|10010.1|10005.1|10006.6|10001.6|11
1701244500000|2023-11-29 07:55:00|10010.1|10005.1|10012.1|10007.1|10015.6|10010.6|10010.1|10005.1|36
1701244800000|2023-11-29 08:00:00|10012.6|10007.6|10050.1|10045.1|10057.1|10052.1|10012.6|10007.6|985
1701245100000|2023-11-29 08:05:00|10049.6|10044.6|10051.1|10046.1|10052.1|10047.1|10041.1|10036.1|302
1701245400000|2023-11-29 08:10:00|10051.6|10046.6|10050.1|10045.1|10055.1|10050.1|10046.1|10041.1|218
1701245700000|2023-11-29 08:15:00|10052.6|10047.6|10063.1|10058.1|10064.6|10059.6|10052.1|10047.1|232
1701246000000|2023-11-29 08:20:00|10063.6|10058.6|10058.1|10053.1|10065.1|10060.1|10055.6|10050.6|260
1701246300000|2023-11-29 08:25:00|10059.1|10054.1|10040.1|10035.1|10061.6|10056.6|10040.1|10035.1|148
1701246600000|2023-11-29 08:30:00|10040.6|10035.6|10055.6|10050.6|10059.1|10054.1|10039.1|10034.1|175
1701246900000|2023-11-29 08:35:00|10055.1|10050.1|10064.1|10059.1|10064.6|10059.6|10053.1|10048.1|169
1701247200000|2023-11-29 08:40:00|10066|10061|10068.5|10063.5|10073.5|10068.5|10064.5|10059.5|124
1701247500000|2023-11-29 08:45:00|10067.5|10062.5|10067|10062|10069|10064|10063|10058|80
1701247800000|2023-11-29 08:50:00|10066.5|10061.5|10065|10060|10070.5|10065.5|10063|10058|53
1701248100000|2023-11-29 08:55:00|10065.5|10060.5|10069|10064|10070.5|10065.5|10063.5|10058.5|30
1701248400000|2023-11-29 09:00:00|10069.5|10064.5|10065.5|10060.5|10071|10066|10062|10057|91
1701248700000|2023-11-29 09:05:00|10065|10060|10069|10064|10069|10064|10065|10060|5
1701249000000|2023-11-29 09:10:00|10067.5|10062.5|10064.5|10059.5|10068|10063|10061|10056|29
1701249300000|2023-11-29 09:15:00|10064|10059|10071.5|10066.5|10071.5|10066.5|10064|10059|61
1701249600000|2023-11-29 09:20:00|10072|10067|10076|10071|10079.5|10074.5|10071.5|10066.5|95
1701249900000|2023-11-29 09:25:00|10075.5|10070.5|10071|10066|10076|10071|10070.5|10065.5|92
1701250200000|2023-11-29 09:30:00|10070.5|10065.5|10064.5|10059.5|10071|10066|10064|10059|97
1701250500000|2023-11-29 09:35:00|10065|10060|10068|10063|10073|10068|10062|10057|81
1701250800000|2023-11-29 09:40:00|10068.5|10063.5|10060|10055|10069|10064|10060|10055|56
1701251100000|2023-11-29 09:45:00|10060.5|10055.5|10064|10059|10064|10059|10056.5|10051.5|102
1701251400000|2023-11-29 09:50:00|10063.5|10058.5|10066|10061|10068|10063|10062.5|10057.5|43
1701251700000|2023-11-29 09:55:00|10066.5|10061.5|10059|10054|10067.5|10062.5|10058.5|10053.5|60
1701252000000|2023-11-29 10:00:00|10058.5|10053.5|10055.5|10050.5|10060|10055|10053.5|10048.5|38
1701252300000|2023-11-29 10:05:00|10054.5|10049.5|10063|10058|10063|10058|10053|10048|65
1701252600000|2023-11-29 10:10:00|10062.5|10057.5|10063.5|10058.5|10066|10061|10062.5|10057.5|66
1701252900000|2023-11-29 10:15:00|10063|10058|10061.5|10056.5|10065.5|10060.5|10058.5|10053.5|82
1701253200000|2023-11-29 10:20:00|10062|10057|10062.5|10057.5|10064|10059|10060.5|10055.5|29
1701253500000|2023-11-29 10:25:00|10063|10058|10068.5|10063.5|10069|10064|10061.5|10056.5|43
1701253800000|2023-11-29 10:30:00|10069|10064|10066.5|10061.5|10069|10064|10063|10058|49
1701254100000|2023-11-29 10:35:00|10067|10062|10076.5|10071.5|10077|10072|10066|10061|76
1701254400000|2023-11-29 10:40:00|10077|10072|10075.5|10070.5|10078.5|10073.5|10074|10069|75
1701254700000|2023-11-29 10:45:00|10076|10071|10072.5|10067.5|10076|10071|10071|10066|31
1701255000000|2023-11-29 10:50:00|10073|10068|10076.5|10071.5|10078|10073|10072.5|10067.5|47
1701255300000|2023-11-29 10:55:00|10077|10072|10067|10062|10078.5|10073.5|10065|10060|65
1701255600000|2023-11-29 11:00:00|10067.5|10062.5|10062|10057|10069|10064|10061|10056|47
1701255900000|2023-11-29 11:05:00|10062.5|10057.5|10058.5|10053.5|10065|10060|10057.5|10052.5|56
1701256200000|2023-11-29 11:10:00|10058|10053|10061|10056|10062.5|10057.5|10058|10053|23
1701256500000|2023-11-29 11:15:00|10060.5|10055.5|10067|10062|10067|10062|10057|10052|45
1701256800000|2023-11-29 11:20:00|10067.5|10062.5|10067|10062|10068|10063|10064.5|10059.5|34
1701257100000|2023-11-29 11:25:00|10067.5|10062.5|10070|10065|10070|10065|10067|10062|15
1701257400000|2023-11-29 11:30:00|10069.5|10064.5|10064|10059|10070|10065|10064|10059|25
1701257700000|2023-11-29 11:35:00|10063.5|10058.5|10065|10060|10066|10061|10063|10058|30
1701258000000|2023-11-29 11:40:00|10064.5|10059.5|10064|10059|10066|10061|10062.5|10057.5|22
1701258300000|2023-11-29 11:45:00|10063.5|10058.5|10067.5|10062.5|10067.5|10062.5|10062.5|10057.5|25
1701258600000|2023-11-29 11:50:00|10067|10062|10071.5|10066.5|10072.5|10067.5|10066.5|10061.5|20
1701258900000|2023-11-29 11:55:00|10072|10067|10074.5|10069.5|10076|10071|10071.5|10066.5|32
1701259200000|2023-11-29 12:00:00|10074|10069|10073|10068|10075|10070|10071|10066|26
1701259500000|2023-11-29 12:05:00|10073.5|10068.5|10069.5|10064.5|10073.5|10068.5|10069|10064|16
1701259800000|2023-11-29 12:10:00|10069|10064|10070|10065|10070.5|10065.5|10067.5|10062.5|34
1701260100000|2023-11-29 12:15:00|10069.5|10064.5|10074|10069|10074|10069|10069|10064|12
1701260400000|2023-11-29 12:20:00|10073.5|10068.5|10081|10076|10081.5|10076.5|10073.5|10068.5|20
1701260700000|2023-11-29 12:25:00|10081.5|10076.5|10076|10071|10082|10077|10076|10071|19
1701261000000|2023-11-29 12:30:00|10076.5|10071.5|10075|10070|10080|10075|10074.5|10069.5|35
1701261300000|2023-11-29 12:35:00|10074.5|10069.5|10075.5|10070.5|10079|10074|10074.5|10069.5|9
1701261600000|2023-11-29 12:40:00|10074.8|10069.8|10077.3|10072.3|10077.8|10072.8|10074.8|10069.8|26
1701261900000|2023-11-29 12:45:00|10076.8|10071.8|10077.3|10072.3|10079.3|10074.3|10074.8|10069.8|24
1701262200000|2023-11-29 12:50:00|10077.8|10072.8|10074.3|10069.3|10077.8|10072.8|10072.8|10067.8|67
1701262500000|2023-11-29 12:55:00|10074.8|10069.8|10077.3|10072.3|10077.8|10072.8|10073.8|10068.8|21
1701262800000|2023-11-29 13:00:00|10077.8|10072.8|10074.3|10069.3|10078.3|10073.3|10074.3|10069.3|42
1701263100000|2023-11-29 13:05:00|10073.8|10068.8|10071.3|10066.3|10074.3|10069.3|10070.3|10065.3|24
1701263400000|2023-11-29 13:10:00|10070.8|10065.8|10074.3|10069.3|10075.3|10070.3|10070.8|10065.8|11
1701263700000|2023-11-29 13:15:00|10074.8|10069.8|10078.3|10073.3|10078.3|10073.3|10074.3|10069.3|25
1701264000000|2023-11-29 13:20:00|10079.3|10074.3|10082.8|10077.8|10083.3|10078.3|10078.3|10073.3|20
1701264300000|2023-11-29 13:25:00|10083.3|10078.3|10085.3|10080.3|10086.8|10081.8|10082.8|10077.8|53
1701264600000|2023-11-29 13:30:00|10085.8|10080.8|10084.3|10079.3|10091.8|10086.8|10083.3|10078.3|78
1701264900000|2023-11-29 13:35:00|10083.8|10078.8|10085.8|10080.8|10088.3|10083.3|10083.3|10078.3|44
1701265200000|2023-11-29 13:40:00|10085.3|10080.3|10086.3|10081.3|10087.8|10082.8|10082.8|10077.8|42
1701265500000|2023-11-29 13:45:00|10086.8|10081.8|10081.8|10076.8|10087.8|10082.8|10079.8|10074.8|36
1701265800000|2023-11-29 13:50:00|10082.3|10077.3|10083.3|10078.3|10084.8|10079.8|10079.3|10074.3|28
1701266100000|2023-11-29 13:55:00|10083.8|10078.8|10085.3|10080.3|10087.8|10082.8|10082.3|10077.3|26
1701266400000|2023-11-29 14:00:00|10085.8|10080.8|10084.8|10079.8|10086.3|10081.3|10081.3|10076.3|29
1701266700000|2023-11-29 14:05:00|10085.8|10080.8|10088.3|10083.3|10090.8|10085.8|10083.8|10078.8|35
1701267000000|2023-11-29 14:10:00|10088.8|10083.8|10090.8|10085.8|10092.3|10087.3|10088.3|10083.3|46
1701267300000|2023-11-29 14:15:00|10090.3|10085.3|10088.3|10083.3|10092.8|10087.8|10088.3|10083.3|77
1701267600000|2023-11-29 14:20:00|10088.8|10083.8|10091.3|10086.3|10092.3|10087.3|10085.3|10080.3|52
1701267900000|2023-11-29 14:25:00|10090.8|10085.8|10092.3|10087.3|10093.3|10088.3|10090.3|10085.3|37
1701268200000|2023-11-29 14:30:00|10091.8|10086.8|10099.8|10094.8|10101.3|10096.3|10091.3|10086.3|241
1701268500000|2023-11-29 14:35:00|10100.3|10095.3|10091.3|10086.3|10102.3|10097.3|10089.3|10084.3|64
1701268800000|2023-11-29 14:40:00|10091.8|10086.8|10082.3|10077.3|10091.8|10086.8|10081.8|10076.8|38
1701269100000|2023-11-29 14:45:00|10081.8|10076.8|10076.8|10071.8|10083.3|10078.3|10074.8|10069.8|83
1701269400000|2023-11-29 14:50:00|10077.3|10072.3|10083.8|10078.8|10083.8|10078.8|10072.8|10067.8|81
1701269700000|2023-11-29 14:55:00|10082.8|10077.8|10085.8|10080.8|10086.8|10081.8|10082.8|10077.8|87
1701270000000|2023-11-29 15:00:00|10085.3|10080.3|10088.8|10083.8|10089.8|10084.8|10078.8|10073.8|147
1701270300000|2023-11-29 15:05:00|10089.3|10084.3|10078.8|10073.8|10089.3|10084.3|10075.3|10070.3|95
1701270600000|2023-11-29 15:10:00|10078.4|10073.4|10079.4|10074.4|10080.4|10075.4|10075.4|10070.4|119
1701270900000|2023-11-29 15:15:00|10079.9|10074.9|10086.4|10081.4|10087.4|10082.4|10079.4|10074.4|101
1701271200000|2023-11-29 15:20:00|10085.4|10080.4|10080.4|10075.4|10090.9|10085.9|10079.4|10074.4|131
1701271500000|2023-11-29 15:25:00|10080.9|10075.9|10084.4|10079.4|10086.4|10081.4|10079.9|10074.9|93
1701271800000|2023-11-29 15:30:00|10084.9|10079.9|10079.9|10074.9|10085.4|10080.4|10079.4|10074.4|104
1701272100000|2023-11-29 15:35:00|10080.4|10075.4|10086.9|10081.9|10087.9|10082.9|10077.4|10072.4|131
1701272400000|2023-11-29 15:40:00|10087.4|10082.4|10088.4|10083.4|10089.4|10084.4|10082.9|10077.9|119
1701272700000|2023-11-29 15:45:00|10087.9|10082.9|10090.4|10085.4|10091.4|10086.4|10086.4|10081.4|86
1701273000000|2023-11-29 15:50:00|10090.9|10085.9|10094.4|10089.4|10095.4|10090.4|10090.9|10085.9|127
1701273300000|2023-11-29 15:55:00|10094.9|10089.9|10083.9|10078.9|10095.4|10090.4|10083.9|10078.9|110
1701273600000|2023-11-29 16:00:00|10083.4|10078.4|10083.4|10078.4|10087.4|10082.4|10082.4|10077.4|122
1701273900000|2023-11-29 16:05:00|10084.4|10079.4|10083.4|10078.4|10084.9|10079.9|10079.9|10074.9|84
1701274200000|2023-11-29 16:10:00|10082.9|10077.9|10074.9|10069.9|10084.4|10079.4|10074.4|10069.4|129
1701274500000|2023-11-29 16:15:00|10074.4|10069.4|10067.4|10062.4|10077.4|10072.4|10064.9|10059.9|147
1701274800000|2023-11-29 16:20:00|10066.9|10061.9|10068.4|10063.4|10071.9|10066.9|10066.4|10061.4|123
1701275100000|2023-11-29 16:25:00|10067.4|10062.4|10069.4|10064.4|10070.4|10065.4|10066.4|10061.4|205
1701275400000|2023-11-29 16:30:00|10069.9|10063.9|10067.9|10061.9|10073.9|10066.9|10067.9|10060.9|320
1701275700000|2023-11-29 16:35:00|10066.9|10060.9|10073.9|10067.9|10073.9|10067.9|10065.9|10058.9|119
1701276000000|2023-11-29 16:40:00|10074.9|10066.9|10076.9|10069.9|10079.9|10073.9|10072.9|10066.9|35
1701276300000|2023-11-29 16:45:00|10075.9|10070.9|10077.9|10071.9|10077.9|10071.9|10075.9|10068.9|9
1701276600000|2023-11-29 16:50:00|10076.9|10070.9|10081.9|10075.9|10081.9|10075.9|10074.9|10068.9|12
1701276900000|2023-11-29 16:55:00|10080.9|10074.9|10081.9|10075.9|10082.9|10076.9|10079.9|10073.9|25
1701277200000|2023-11-29 17:00:00|10080.9|10074.9|10080.9|10074.9|10080.9|10075.9|10078.9|10071.9|16
1701277500000|2023-11-29 17:05:00|10081.9|10075.9|10084.9|10077.9|10085.9|10079.9|10081.9|10074.9|21
1701277800000|2023-11-29 17:10:00|10083.9|10078.9|10086.9|10080.9|10087.9|10081.9|10083.9|10077.9|36
1701278100000|2023-11-29 17:15:00|10085.9|10079.9|10087.9|10080.9|10089.9|10083.9|10085.9|10079.9|24
1701278400000|2023-11-29 17:20:00|10086.9|10079.9|10086.9|10079.9|10087.9|10080.9|10084.9|10078.9|21
1701278700000|2023-11-29 17:25:00|10085.9|10080.9|10088.9|10081.9|10088.9|10081.9|10085.9|10078.9|11
1701279000000|2023-11-29 17:30:00|10084.9|10082.9|10083.9|10077.9|10086.9|10082.9|10083.9|10077.9|67
1701279300000|2023-11-29 17:35:00|10082.9|10076.9|10083.9|10076.9|10084.9|10077.9|10081.9|10075.9|12
1701279600000|2023-11-29 17:40:00|10082.9|10077.9|10083.9|10076.9|10083.9|10077.9|10081.9|10075.9|6
1701279900000|2023-11-29 17:45:00|10082.9|10077.9|10083.9|10076.9|10084.9|10078.9|10082.9|10076.9|1
1701280200000|2023-11-29 17:50:00|10082.9|10075.9|10083.9|10076.9|10084.9|10076.9|10081.9|10075.9|1
1701280500000|2023-11-29 17:55:00|10082.9|10077.9|10083.9|10076.9|10083.9|10077.9|10082.9|10076.9|3
1701280800000|2023-11-29 18:00:00|10084.9|10075.9|10084.9|10077.9|10085.9|10078.9|10082.9|10075.9|17
1701281100000|2023-11-29 18:05:00|10085.9|10078.9|10083.9|10076.9|10085.9|10078.9|10082.9|10075.9|4
1701281400000|2023-11-29 18:10:00|10082.9|10075.9|10084.9|10077.9|10085.9|10078.9|10082.9|10075.9|3
1701281700000|2023-11-29 18:15:00|10083.9|10076.9|10083.9|10077.9|10084.9|10077.9|10082.9|10075.9|2
1701282000000|2023-11-29 18:20:00|10084.9|10078.9|10084.9|10077.9|10085.9|10078.9|10084.9|10077.9|2
1701282300000|2023-11-29 18:25:00|10085.9|10078.9|10086.9|10079.9|10087.9|10080.9|10085.9|10078.9|1
1701282600000|2023-11-29 18:30:00|10085.9|10078.9|10081.9|10074.9|10086.9|10080.9|10080.9|10073.9|19
1701282900000|2023-11-29 18:35:00|10082.9|10075.9|10085.9|10078.9|10086.9|10079.9|10080.9|10074.9|6
1701283200000|2023-11-29 18:40:00|10084.9|10077.9|10085.9|10078.9|10085.9|10078.9|10083.9|10077.9|2
1701283500000|2023-11-29 18:45:00|10087.9|10079.9|10086.9|10079.9|10088.9|10081.9|10084.9|10078.9|12
1701283800000|2023-11-29 18:50:00|10087.9|10078.9|10088.9|10080.9|10089.9|10082.9|10087.9|10078.9|14
1701284100000|2023-11-29 18:55:00|10086.9|10079.9|10090.4|10078.4|10090.9|10081.9|10085.9|10078.4|12
1701284400000|2023-11-29 19:00:00|10088.3|10076.3|10086.1|10074.1|10090.4|10078.4|10086.1|10074.1|0
1701284700000|2023-11-29 19:05:00|10088.1|10076.1|10090.3|10078.3|10090.3|10078.3|10088.1|10076.1|0
1701285000000|2023-11-29 19:10:00|10090.2|10078.2|10091.3|10079.3|10092.4|10080.4|10090.2|10078.2|0
1701285300000|2023-11-29 19:15:00|10092.3|10080.3|10090.2|10078.2|10092.3|10080.3|10090.2|10078.2|0
1701285600000|2023-11-29 19:20:00|10091.2|10079.2|10090.2|10078.2|10092.3|10080.3|10090.2|10078.2|0
1701285900000|2023-11-29 19:25:00|10088.2|10076.2|10088.1|10076.1|10090.2|10078.2|10088.1|10076.1|0
1701286200000|2023-11-29 19:30:00|10088|10076|10085.9|10073.9|10088|10076|10083.9|10071.9|0
1701286500000|2023-11-29 19:35:00|10086|10074|10079.6|10067.6|10086|10074|10077.6|10065.6|0
1701286800000|2023-11-29 19:40:00|10077.6|10065.6|10079.4|10067.4|10081.7|10069.7|10077.6|10065.6|0
1701287100000|2023-11-29 19:45:00|10079.3|10067.3|10079.5|10067.5|10081.5|10069.5|10077.3|10065.3|0
1701287400000|2023-11-29 19:50:00|10079.4|10067.4|10081.5|10069.5|10081.5|10069.5|10079.4|10067.4|0
1701287700000|2023-11-29 19:55:00|10080.5|10068.5|10081.6|10069.6|10081.6|10069.6|10079.4|10067.4|0
1701288000000|2023-11-29 20:00:00|10081.5|10069.5|10081.5|10069.5|10081.6|10069.6|10079.5|10067.5|0
1701288300000|2023-11-29 20:05:00|10081.6|10069.6|10081.5|10069.5|10083.5|10071.5|10079.4|10067.4|0
1701288600000|2023-11-29 20:10:00|10081.4|10069.4|10079.3|10067.3|10081.5|10069.5|10079.3|10067.3|0
1701288900000|2023-11-29 20:15:00|10077.3|10065.3|10075|10063|10077.3|10065.3|10072.9|10060.9|0
1701289200000|2023-11-29 20:20:00|10074.9|10062.9|10070.6|10058.6|10075|10063|10070.6|10058.6|0
1701289500000|2023-11-29 20:25:00|10070.5|10058.5|10068.4|10056.4|10070.6|10058.6|10068.4|10056.4|0
1701289800000|2023-11-29 20:30:00|10070.5|10058.5|10068.9|10056.9|10070.5|10058.5|10067.9|10055.9|0
1701290100000|2023-11-29 20:35:00|10067.9|10055.9|10067.6|10055.6|10069.9|10057.9|10067.5|10055.5|0
1701290400000|2023-11-29 20:40:00|10067.5|10055.5|10069.9|10057.9|10069.9|10057.9|10065.5|10053.5|0
1701290700000|2023-11-29 20:45:00|10069.8|10057.8|10071.9|10059.9|10071.9|10059.9|10067.8|10055.8|0
1701291000000|2023-11-29 20:50:00|10069.9|10057.9|10073.9|10061.9|10073.9|10061.9|10069.8|10057.8|0
1701291300000|2023-11-29 20:55:00|10074.4|10062.4|10072.4|10060.4|10074.4|10062.4|10070.3|10058.3|0
1701291600000|2023-11-29 21:00:00|10072.8|10060.8|10080.3|10068.3|10080.9|10068.9|10072.4|10060.4|0
1701291900000|2023-11-29 21:05:00|10079.9|10067.9|10082.3|10070.3|10083.8|10071.8|10079.9|10067.9|0
1701292200000|2023-11-29 21:10:00|10082.4|10070.4|10082.8|10070.8|10083.8|10071.8|10082.3|10070.3|0
1701292500000|2023-11-29 21:15:00|10082.7|10070.7|10082.8|10070.8|10083.8|10071.8|10082.3|10070.3|0
1701292800000|2023-11-29 21:20:00|10082.7|10070.7|10083.8|10071.8|10085.2|10073.2|10082.3|10070.3|0
1701293100000|2023-11-29 21:25:00|10083.4|10071.4|10082.8|10070.8|10084.4|10072.4|10082.8|10070.8|0
1701293400000|2023-11-29 21:30:00|10083.4|10071.4|10082.3|10070.3|10083.4|10071.4|10082.3|10070.3|0
1701293700000|2023-11-29 21:35:00|10081.9|10069.9|10080.9|10068.9|10081.9|10069.9|10080.9|10068.9|0
1701294000000|2023-11-29 21:40:00|10081.3|10069.3|10079.9|10067.9|10081.3|10069.3|10079.4|10067.4|0
1701294300000|2023-11-29 21:45:00|10079.8|10067.8|10080.3|10068.3|10080.9|10068.9|10079.6|10067.6|0
1701294600000|2023-11-29 21:50:00|10079.9|10067.9|10079.4|10067.4|10080.3|10068.3|10079.4|10067.4|0
1701294900000|2023-11-29 21:55:00|10078.8|10066.8|10079.4|10067.4|10079.6|10067.6|10077.4|10065.4|0
1701295200000|2023-11-29 22:00:00|10079|10067|10079.7|10067.7|10080.1|10068.1|10078.6|10066.6|0
1701295500000|2023-11-29 22:05:00|10079.6|10067.6|10078.2|10066.2|10079.7|10067.7|10078|10066|0
1701295800000|2023-11-29 22:10:00|10078.4|10066.4|10078.8|10066.8|10079.2|10067.2|10078.4|10066.4|0
1701296100000|2023-11-29 22:15:00|10079|10067|10078.4|10066.4|10079|10067|10078.4|10066.4|0
1701296400000|2023-11-29 22:20:00|10078.6|10066.6|10078.4|10066.4|10078.6|10066.6|10078.4|10066.4|0
1701296700000|2023-11-29 22:25:00|10078.8|10066.8|10078.6|10066.6|10079|10067|10078.4|10066.4|0
1701297000000|2023-11-29 22:30:00|10078.4|10066.4|10078.3|10066.3|10079.7|10067.7|10078|10066|0
1701297300000|2023-11-29 22:35:00|10078.1|10066.1|10078.1|10066.1|10078.1|10066.1|10078.1|10066.1|0
1701297600000|2023-11-29 22:40:00|10078.3|10066.3|10078.3|10066.3|10078.3|10066.3|10078.3|10066.3|0
1701297900000|2023-11-29 22:45:00|10078.7|10066.7|10079.3|10067.3|10079.5|10067.5|10078.7|10066.7|0
1701298200000|2023-11-29 22:50:00|10079.1|10067.1|10079.3|10067.3|10079.3|10067.3|10079.1|10067.1|0
1701298500000|2023-11-29 22:55:00|10079.1|10067.1|10078.9|10066.9|10079.1|10067.1|10078.7|10066.7|0
1701298800000|2023-11-29 23:00:00|10079|10067|10078.7|10066.7|10080.6|10068.6|10077.2|10065.2|0
1701299100000|2023-11-29 23:05:00|10078.5|10066.5|10077.7|10065.7|10078.7|10066.7|10077.2|10065.2|0
1701299400000|2023-11-29 23:10:00|10077.6|10065.6|10077.2|10065.2|10078.3|10066.3|10077.2|10065.2|0
1701299700000|2023-11-29 23:15:00|10076.8|10064.8|10077.7|10065.7|10077.7|10065.7|10076.2|10064.2|0
1701300000000|2023-11-29 23:20:00|10078.3|10066.3|10078.7|10066.7|10079.3|10067.3|10077.7|10065.7|0
1701300300000|2023-11-29 23:25:00|10079.3|10067.3|10080.1|10068.1|10081.2|10069.2|10079.3|10067.3|0
1701300600000|2023-11-29 23:30:00|10079.7|10067.7|10078.7|10066.7|10080.1|10068.1|10078.7|10066.7|0
1701300900000|2023-11-29 23:35:00|10079.3|10067.3|10078.7|10066.7|10079.3|10067.3|10078.7|10066.7|0
1701301200000|2023-11-29 23:40:00|10079.3|10067.3|10078.7|10066.7|10079.3|10067.3|10078.7|10066.7|0
1701301500000|2023-11-29 23:45:00|10078.3|10066.3|10077.7|10065.7|10078.3|10066.3|10077.2|10065.2|0
1701301800000|2023-11-29 23:50:00|10077.6|10065.6|10076.2|10064.2|10077.7|10065.7|10076.2|10064.2|0
1701302100000|2023-11-29 23:55:00|10076.8|10064.8|10078.7|10066.7|10078.7|10066.7|10076.8|10064.8|0
1701302400000|2023-11-30 00:00:00|10078.3|10066.3|10079.7|10067.7|10080.1|10068.1|10078.3|10066.3|0
1701302700000|2023-11-30 00:05:00|10079.3|10067.3|10079.3|10067.3|10080.1|10068.1|10078.7|10066.7|0
1701303000000|2023-11-30 00:10:00|10078.7|10066.7|10076.2|10064.2|10078.7|10066.7|10076.2|10064.2|0
1701303300000|2023-11-30 00:15:00|10076.8|10064.8|10074.5|10062.5|10076.8|10064.8|10070.4|10058.4|0
1701303600000|2023-11-30 00:20:00|10074.4|10062.4|10072.6|10060.6|10074.6|10062.6|10072.4|10060.4|0
1701303900000|2023-11-30 00:25:00|10070.6|10058.6|10068.6|10056.6|10070.6|10058.6|10068.5|10056.5|0
1701304200000|2023-11-30 00:30:00|10068.5|10056.5|10072.6|10060.6|10072.6|10060.6|10068.5|10056.5|0
1701304500000|2023-11-30 00:35:00|10074.6|10062.6|10074.7|10062.7|10076.7|10064.7|10072.6|10060.6|0
1701304800000|2023-11-30 00:40:00|10072.7|10060.7|10076.7|10064.7|10076.7|10064.7|10072.7|10060.7|0
1701305100000|2023-11-30 00:45:00|10078.7|10066.7|10076.6|10064.6|10078.7|10066.7|10076.6|10064.6|0
1701305400000|2023-11-30 00:50:00|10076.7|10064.7|10078.7|10066.7|10078.7|10066.7|10076.7|10064.7|0
1701305700000|2023-11-30 00:55:00|10076.7|10064.7|10077.5|10065.5|10077.5|10065.5|10074.6|10062.6|0
1701306000000|2023-11-30 01:00:00|10075.5|10063.5|10075.5|10063.5|10077.5|10065.5|10075.5|10063.5|0
1701306300000|2023-11-30 01:05:00|10073.5|10061.5|10073.4|10061.4|10073.5|10061.5|10073.4|10061.4|0
1701306600000|2023-11-30 01:10:00|10073.5|10061.5|10073.5|10061.5|10073.5|10061.5|10073.4|10061.4|0
1701306900000|2023-11-30 01:15:00|10075.5|10063.5|10071.5|10059.5|10075.5|10063.5|10071.4|10059.4|0
1701307200000|2023-11-30 01:20:00|10073.5|10061.5|10077.6|10065.6|10077.6|10065.6|10073.5|10061.5|0
1701307500000|2023-11-30 01:25:00|10077.5|10065.5|10075.5|10063.5|10077.6|10065.6|10075.5|10063.5|0
1701307800000|2023-11-30 01:30:00|10074.5|10062.5|10073.4|10061.4|10074.5|10062.5|10071.4|10059.4|0
1701308100000|2023-11-30 01:35:00|10073.5|10061.5|10069.4|10057.4|10073.5|10061.5|10069.4|10057.4|0
1701308400000|2023-11-30 01:40:00|10071.4|10059.4|10071.5|10059.5|10073.5|10061.5|10069.4|10057.4|0
1701308700000|2023-11-30 01:45:00|10075.5|10063.5|10073.5|10061.5|10075.5|10063.5|10073.4|10061.4|0
1701309000000|2023-11-30 01:50:00|10073.4|10061.4|10067.3|10055.3|10073.5|10061.5|10067.3|10055.3|0
1701309300000|2023-11-30 01:55:00|10069.3|10057.3|10071.4|10059.4|10071.4|10059.4|10067.3|10055.3|0
1701309600000|2023-11-30 02:00:00|10069.4|10057.4|10073.5|10061.5|10075.5|10063.5|10069.4|10057.4|0
1701309900000|2023-11-30 02:05:00|10073.4|10061.4|10075.5|10063.5|10075.5|10063.5|10073.4|10061.4|0
1701310200000|2023-11-30 02:10:00|10077.5|10065.5|10079.5|10067.5|10079.5|10067.5|10077.5|10065.5|0
1701310500000|2023-11-30 02:15:00|10078.5|10066.5|10077.5|10065.5|10079.5|10067.5|10077.5|10065.5|0
1701310800000|2023-11-30 02:20:00|10077.4|10065.4|10075.5|10063.5|10077.4|10065.4|10073.4|10061.4|0
1701311100000|2023-11-30 02:25:00|10075.4|10063.4|10075.5|10063.5|10075.5|10063.5|10073.5|10061.5|0
1701311400000|2023-11-30 02:30:00|10076.5|10064.5|10075.5|10063.5|10077.5|10065.5|10075.5|10063.5|0
1701311700000|2023-11-30 02:35:00|10077.5|10065.5|10075.5|10063.5|10077.5|10065.5|10073.4|10061.4|0
1701312000000|2023-11-30 02:40:00|10074.5|10062.5|10075.5|10063.5|10075.5|10063.5|10073.5|10061.5|0
1701312300000|2023-11-30 02:45:00|10073.5|10061.5|10079.6|10067.6|10079.6|10067.6|10073.5|10061.5|0
1701312600000|2023-11-30 02:50:00|10081.6|10069.6|10083.6|10071.6|10083.6|10071.6|10081.6|10069.6|0
1701312900000|2023-11-30 02:55:00|10081.6|10069.6|10085.7|10073.7|10085.7|10073.7|10081.6|10069.6|0
1701313200000|2023-11-30 03:00:00|10085.6|10073.6|10081.6|10069.6|10085.7|10073.7|10081.6|10069.6|0
1701313800000|2023-11-30 03:10:00|10082.6|10070.6|10081.6|10069.6|10083.6|10071.6|10081.6|10069.6|0
1701314100000|2023-11-30 03:15:00|10081.5|10069.5|10081.5|10069.5|10081.6|10069.6|10079.5|10067.5|0
1701314400000|2023-11-30 03:20:00|10079.5|10067.5|10081.6|10069.6|10081.6|10069.6|10079.5|10067.5|0
1701314700000|2023-11-30 03:25:00|10081.5|10069.5|10081.6|10069.6|10081.6|10069.6|10081.5|10069.5|0
1701315000000|2023-11-30 03:30:00|10081.5|10069.5|10081.6|10069.6|10081.6|10069.6|10081.5|10069.5|0
1701315300000|2023-11-30 03:35:00|10081.5|10069.5|10083.6|10071.6|10083.6|10071.6|10081.5|10069.5|0
1701315600000|2023-11-30 03:40:00|10085.6|10073.6|10085.6|10073.6|10085.6|10073.6|10083.6|10071.6|0
1701315900000|2023-11-30 03:45:00|10083.6|10071.6|10085.6|10073.6|10085.6|10073.6|10083.6|10071.6|0
1701316200000|2023-11-30 03:50:00|10083.6|10071.6|10081.6|10069.6|10085.6|10073.6|10081.6|10069.6|0
1701316500000|2023-11-30 03:55:00|10083.6|10071.6|10083.6|10071.6|10083.6|10071.6|10081.6|10069.6|0
1701316800000|2023-11-30 04:00:00|10083.7|10071.7|10083.6|10071.6|10083.7|10071.7|10083.6|10071.6|0
1701317100000|2023-11-30 04:05:00|10083.7|10071.7|10083.6|10071.6|10083.7|10071.7|10083.6|10071.6|0
1701317400000|2023-11-30 04:10:00|10083.7|10071.7|10085.7|10073.7|10085.7|10073.7|10081.6|10069.6|0
1701317700000|2023-11-30 04:15:00|10084.7|10072.7|10083.6|10071.6|10085.7|10073.7|10083.6|10071.6|0
1701318000000|2023-11-30 04:20:00|10083.7|10071.7|10083.6|10071.6|10085.7|10073.7|10083.6|10071.6|0
1701318300000|2023-11-30 04:25:00|10083.7|10071.7|10085.7|10073.7|10085.7|10073.7|10083.7|10071.7|0
1701318900000|2023-11-30 04:35:00|10087.7|10075.7|10085.7|10073.7|10087.7|10075.7|10085.7|10073.7|0
1701319500000|2023-11-30 04:45:00|10087.7|10075.7|10087.7|10075.7|10087.7|10075.7|10087.7|10075.7|0
1701319800000|2023-11-30 04:50:00|10085.7|10073.7|10087.7|10075.7|10087.7|10075.7|10085.7|10073.7|0
1701320100000|2023-11-30 04:55:00|10085.7|10073.7|10085.7|10073.7|10087.7|10075.7|10085.7|10073.7|0
1701320400000|2023-11-30 05:00:00|10083.7|10071.7|10083.7|10071.7|10083.7|10071.7|10083.7|10071.7|0
1701320700000|2023-11-30 05:05:00|10081.7|10069.7|10087.7|10075.7|10089.8|10077.8|10081.7|10069.7|0
1701321000000|2023-11-30 05:10:00|10087.8|10075.8|10089.8|10077.8|10091.8|10079.8|10087.8|10075.8|0
1701321300000|2023-11-30 05:15:00|10091.8|10079.8|10093.8|10081.8|10093.8|10081.8|10091.8|10079.8|0
1701321600000|2023-11-30 05:20:00|10095.8|10083.8|10093.8|10081.8|10095.8|10083.8|10093.8|10081.8|0
1701321900000|2023-11-30 05:25:00|10092.8|10080.8|10091.8|10079.8|10092.8|10080.8|10089.8|10077.8|0
1701322200000|2023-11-30 05:30:00|10089.8|10077.8|10089.8|10077.8|10089.8|10077.8|10089.8|10077.8|0
1701322500000|2023-11-30 05:35:00|10091.8|10079.8|10091.8|10079.8|10091.8|10079.8|10091.8|10079.8|0
1701322800000|2023-11-30 05:40:00|10089.8|10077.8|10089.8|10077.8|10089.8|10077.8|10089.8|10077.8|0
1701323100000|2023-11-30 05:45:00|10087.8|10075.8|10085.8|10073.8|10087.8|10075.8|10085.8|10073.8|0
1701323400000|2023-11-30 05:50:00|10087.8|10075.8|10087.8|10075.8|10089.8|10077.8|10087.8|10075.8|0
1701323700000|2023-11-30 05:55:00|10089.8|10077.8|10089.9|10077.9|10091.9|10079.9|10089.8|10077.8|0
1701324000000|2023-11-30 06:00:00|10091.9|10079.9|10093.9|10081.9|10093.9|10081.9|10089.9|10077.9|0
1701324300000|2023-11-30 06:05:00|10094|10082|10095.9|10083.9|10095.9|10083.9|10093.9|10081.9|0
1701324600000|2023-11-30 06:10:00|10093.9|10081.9|10093.9|10081.9|10093.9|10081.9|10093.9|10081.9|0
1701324900000|2023-11-30 06:15:00|10094|10082|10094|10082|10096|10084|10093.9|10081.9|0
1701325200000|2023-11-30 06:20:00|10096|10084|10093.8|10081.8|10096|10084|10093.8|10081.8|0
1701325500000|2023-11-30 06:25:00|10091.8|10079.8|10091.8|10079.8|10091.8|10079.8|10089.8|10077.8|0
1701325800000|2023-11-30 06:30:00|10089.8|10077.8|10089.7|10077.7|10091.8|10079.8|10089.7|10077.7|0
1701326100000|2023-11-30 06:35:00|10091.7|10079.7|10092|10080|10092|10080|10091.7|10079.7|0
1701326400000|2023-11-30 06:40:00|10091.8|10079.8|10089.6|10077.6|10093.7|10081.7|10089.6|10077.6|0
1701326700000|2023-11-30 06:45:00|10091.6|10079.6|10089.6|10077.6|10091.7|10079.7|10089.6|10077.6|0
1701327000000|2023-11-30 06:50:00|10087.6|10075.6|10085.6|10073.6|10089.6|10077.6|10085.6|10073.6|0
1701327300000|2023-11-30 06:55:00|10086.6|10074.6|10087.6|10075.6|10087.6|10075.6|10085.6|10073.6|0
1701327600000|2023-11-30 07:00:00|10085.6|10073.6|10079.4|10074.4|10089.9|10084.9|10074.9|10069.9|50
1701327900000|2023-11-30 07:05:00|10078.9|10073.9|10076.4|10071.4|10079.4|10074.4|10073.4|10068.4|25
1701328200000|2023-11-30 07:10:00|10079.4|10074.4|10083.4|10078.4|10083.9|10078.9|10079.4|10074.4|20
1701328500000|2023-11-30 07:15:00|10080.9|10075.9|10079.9|10074.9|10081.9|10076.9|10078.4|10073.4|11
1701328800000|2023-11-30 07:20:00|10080.9|10075.9|10077.9|10072.9|10081.4|10076.4|10077.9|10072.9|2
1701329100000|2023-11-30 07:25:00|10076.4|10071.4|10079.9|10074.9|10080.9|10075.9|10075.4|10070.4|12
1701329400000|2023-11-30 07:30:00|10080.4|10075.4|10079.4|10074.4|10081.9|10076.9|10076.4|10071.4|18
1701329700000|2023-11-30 07:35:00|10078.9|10073.9|10084.4|10079.4|10085.9|10080.9|10078.9|10073.9|9
1701330000000|2023-11-30 07:40:00|10080.9|10075.9|10085.4|10080.4|10085.4|10080.4|10079.9|10074.9|15
1701330300000|2023-11-30 07:45:00|10087.4|10082.4|10089.9|10084.9|10090.4|10085.4|10082.4|10077.4|23
1701330600000|2023-11-30 07:50:00|10091.4|10086.4|10092.9|10087.9|10097.4|10092.4|10089.9|10084.9|29
1701330900000|2023-11-30 07:55:00|10093.4|10088.4|10086.4|10081.4|10094.4|10089.4|10084.9|10079.9|62
1701331200000|2023-11-30 08:00:00|10083.9|10078.9|10074.4|10069.4|10092.9|10087.9|10064.9|10059.9|513
1701331500000|2023-11-30 08:05:00|10074.9|10069.9|10079.9|10074.9|10084.9|10079.9|10071.4|10066.4|213
1701331800000|2023-11-30 08:10:00|10079.4|10074.4|10074.9|10069.9|10082.4|10077.4|10069.4|10064.4|208
1701332100000|2023-11-30 08:15:00|10075.9|10070.9|10065.9|10060.9|10084.9|10079.9|10065.4|10060.4|142
1701332400000|2023-11-30 08:20:00|10066.4|10061.4|10090.9|10085.9|10091.4|10086.4|10063.4|10058.4|252
1701332700000|2023-11-30 08:25:00|10090.4|10085.4|10081.4|10076.4|10090.9|10085.9|10077.9|10072.9|173
1701333000000|2023-11-30 08:30:00|10081.9|10076.9|10076.9|10071.9|10087.9|10082.9|10074.4|10069.4|160
1701333300000|2023-11-30 08:35:00|10076.4|10071.4|10066.9|10061.9|10080.9|10075.9|10061.4|10056.4|120
1701333600000|2023-11-30 08:40:00|10070.5|10065.5|10066.5|10061.5|10073.5|10068.5|10065|10060|134
1701333900000|2023-11-30 08:45:00|10066|10061|10062.5|10057.5|10069.5|10064.5|10062|10057|108
1701334200000|2023-11-30 08:50:00|10063|10058|10066|10061|10066.5|10061.5|10060.5|10055.5|43
1701334500000|2023-11-30 08:55:00|10066.5|10061.5|10062.5|10057.5|10067.5|10062.5|10058.5|10053.5|70
1701334800000|2023-11-30 09:00:00|10064|10059|10077|10072|10079.5|10074.5|10063|10058|69
1701335100000|2023-11-30 09:05:00|10077.5|10072.5|10083.5|10078.5|10088.5|10083.5|10077|10072|59
1701335400000|2023-11-30 09:10:00|10084|10079|10091.5|10086.5|10093.5|10088.5|10083.5|10078.5|74
1701335700000|2023-11-30 09:15:00|10092|10087|10092.5|10087.5|10093|10088|10087.5|10082.5|53
1701336000000|2023-11-30 09:20:00|10093|10088|10096.5|10091.5|10098|10093|10093|10088|41
1701336300000|2023-11-30 09:25:00|10096|10091|10094|10089|10097|10092|10091.5|10086.5|25
1701336600000|2023-11-30 09:30:00|10094.5|10089.5|10087.5|10082.5|10095.5|10090.5|10086.5|10081.5|26
1701336900000|2023-11-30 09:35:00|10088|10083|10087.5|10082.5|10090|10085|10085.5|10080.5|19
1701337200000|2023-11-30 09:40:00|10087|10082|10085|10080|10087.5|10082.5|10082.5|10077.5|29
1701337500000|2023-11-30 09:45:00|10086|10081|10082.5|10077.5|10087|10082|10081.5|10076.5|32
1701337800000|2023-11-30 09:50:00|10082|10077|10085.5|10080.5|10086.5|10081.5|10081|10076|29
1701338100000|2023-11-30 09:55:00|10086|10081|10085.5|10080.5|10087|10082|10084|10079|18
1701338400000|2023-11-30 10:00:00|10086|10081|10087|10082|10089.5|10084.5|10083.5|10078.5|51
1701338700000|2023-11-30 10:05:00|10086.5|10081.5|10092|10087|10092.5|10087.5|10084.5|10079.5|25
1701339000000|2023-11-30 10:10:00|10092.5|10087.5|10097.5|10092.5|10098|10093|10092.5|10087.5|71
1701339300000|2023-11-30 10:15:00|10097|10092|10093|10088|10098.5|10093.5|10089.5|10084.5|107
1701339600000|2023-11-30 10:20:00|10092|10087|10090.5|10085.5|10095.5|10090.5|10090|10085|27
1701339900000|2023-11-30 10:25:00|10091|10086|10094.5|10089.5|10095|10090|10085|10080|73
1701340200000|2023-11-30 10:30:00|10094|10089|10105.5|10100.5|10106|10101|10092.5|10087.5|134
1701340500000|2023-11-30 10:35:00|10105|10100|10105|10100|10106.5|10101.5|10103|10098|55
1701340800000|2023-11-30 10:40:00|10104|10099|10098|10093|10105.5|10100.5|10098|10093|56
1701341100000|2023-11-30 10:45:00|10098.5|10093.5|10104.5|10099.5|10105|10100|10098|10093|45
1701341400000|2023-11-30 10:50:00|10104|10099|10099.5|10094.5|10104|10099|10097|10092|48
1701341700000|2023-11-30 10:55:00|10099|10094|10096|10091|10099.5|10094.5|10096|10091|29
1701342000000|2023-11-30 11:00:00|10096.5|10091.5|10096|10091|10099.5|10094.5|10095.5|10090.5|31
1701342300000|2023-11-30 11:05:00|10096.5|10091.5|10100.5|10095.5|10100.5|10095.5|10095|10090|7
1701342600000|2023-11-30 11:10:00|10101|10096|10099.5|10094.5|10102.5|10097.5|10098.5|10093.5|22
1701342900000|2023-11-30 11:15:00|10100|10095|10099.5|10094.5|10100.5|10095.5|10095.5|10090.5|21
1701343200000|2023-11-30 11:20:00|10100|10095|10099.5|10094.5|10101.5|10096.5|10096|10091|15
1701343500000|2023-11-30 11:25:00|10100|10095|10103.5|10098.5|10103.5|10098.5|10098.5|10093.5|34
1701343800000|2023-11-30 11:30:00|10104|10099|10099|10094|10105.5|10100.5|10099|10094|26
1701344100000|2023-11-30 11:35:00|10100|10095|10102|10097|10103|10098|10099|10094|15
1701344400000|2023-11-30 11:40:00|10101.5|10096.5|10098.5|10093.5|10103.5|10098.5|10098.5|10093.5|33
1701344700000|2023-11-30 11:45:00|10098|10093|10098|10093|10100|10095|10096.5|10091.5|18
1701345000000|2023-11-30 11:50:00|10097.5|10092.5|10099|10094|10099|10094|10095|10090|27
1701345300000|2023-11-30 11:55:00|10098.5|10093.5|10095.5|10090.5|10099.5|10094.5|10093|10088|14
1701345600000|2023-11-30 12:00:00|10096.5|10091.5|10098.5|10093.5|10100|10095|10096|10091|30
1701345900000|2023-11-30 12:05:00|10098|10093|10098.5|10093.5|10101|10096|10097.5|10092.5|31
1701346200000|2023-11-30 12:10:00|10098|10093|10091.5|10086.5|10098.5|10093.5|10091|10086|46
1701346500000|2023-11-30 12:15:00|10091|10086|10093.5|10088.5|10094|10089|10088.5|10083.5|25
1701346800000|2023-11-30 12:20:00|10093|10088|10091.5|10086.5|10093|10088|10088|10083|37
1701347100000|2023-11-30 12:25:00|10092|10087|10094|10089|10094|10089|10091.5|10086.5|21
1701347400000|2023-11-30 12:30:00|10093.5|10088.5|10095|10090|10095.5|10090.5|10091.5|10086.5|17
1701347700000|2023-11-30 12:35:00|10094.5|10089.5|10094|10089|10095.5|10090.5|10092.5|10087.5|23
1701348000000|2023-11-30 12:40:00|10093.5|10088.5|10093.5|10088.5|10096.5|10091.5|10092.5|10087.5|28
1701348300000|2023-11-30 12:45:00|10094|10089|10095|10090|10095|10090|10089.5|10084.5|47
1701348600000|2023-11-30 12:50:00|10094.5|10089.5|10089|10084|10094.5|10089.5|10088.5|10083.5|30
1701348900000|2023-11-30 12:55:00|10089.5|10084.5|10094|10089|10094.5|10089.5|10089.5|10084.5|36
1701349200000|2023-11-30 13:00:00|10094.5|10089.5|10095|10090|10095|10090|10091|10086|41
1701349500000|2023-11-30 13:05:00|10095.5|10090.5|10092.5|10087.5|10096.5|10091.5|10091|10086|38
1701349800000|2023-11-30 13:10:00|10093|10088|10089.5|10084.5|10093|10088|10087.5|10082.5|38
1701350100000|2023-11-30 13:15:00|10090.5|10085.5|10091.5|10086.5|10092.5|10087.5|10087|10082|51
1701350400000|2023-11-30 13:20:00|10091|10086|10081|10076|10091|10086|10080.5|10075.5|65
1701350700000|2023-11-30 13:25:00|10081.5|10076.5|10084.5|10079.5|10084.5|10079.5|10078.5|10073.5|50
1701351000000|2023-11-30 13:30:00|10084|10079|10079.5|10074.5|10089|10084|10078.5|10073.5|114
1701351300000|2023-11-30 13:35:00|10080|10075|10077.5|10072.5|10084|10079|10077|10072|37
1701351600000|2023-11-30 13:40:00|10077|10072|10081|10076|10082|10077|10074.5|10069.5|37
1701351900000|2023-11-30 13:45:00|10081.5|10076.5|10088|10083|10091|10086|10080|10075|39
1701352200000|2023-11-30 13:50:00|10088.5|10083.5|10085|10080|10088.5|10083.5|10080.5|10075.5|54
1701352500000|2023-11-30 13:55:00|10084.5|10079.5|10081|10076|10085|10080|10076|10071|53
1701352800000|2023-11-30 14:00:00|10080.5|10075.5|10071|10066|10080.5|10075.5|10071|10066|49
1701353100000|2023-11-30 14:05:00|10070.5|10065.5|10070.5|10065.5|10071.5|10066.5|10065.5|10060.5|62
1701353400000|2023-11-30 14:10:00|10071|10066|10075|10070|10076|10071|10070.5|10065.5|43
1701353700000|2023-11-30 14:15:00|10074.5|10069.5|10076.5|10071.5|10077.5|10072.5|10072|10067|34
1701354000000|2023-11-30 14:20:00|10077|10072|10074|10069|10077.5|10072.5|10073|10068|34
1701354300000|2023-11-30 14:25:00|10074.5|10069.5|10073|10068|10077|10072|10072|10067|46
1701354600000|2023-11-30 14:30:00|10073.5|10068.5|10069|10064|10076|10071|10068.5|10063.5|73
1701354900000|2023-11-30 14:35:00|10068.5|10063.5|10068|10063|10071|10066|10063|10058|69
1701355200000|2023-11-30 14:40:00|10067.5|10062.5|10065|10060|10071|10066|10060.5|10055.5|77
1701355500000|2023-11-30 14:45:00|10065.5|10060.5|10057.5|10052.5|10066|10061|10054.5|10049.5|114
1701355800000|2023-11-30 14:50:00|10058|10053|10069.5|10064.5|10071.5|10066.5|10057.5|10052.5|120
1701356100000|2023-11-30 14:55:00|10070|10065|10066|10061|10073|10068|10065.5|10060.5|52
1701356400000|2023-11-30 15:00:00|10067|10062|10064|10059|10067.5|10062.5|10060|10055|93
1701356700000|2023-11-30 15:05:00|10064.5|10059.5|10064.5|10059.5|10071|10066|10064.5|10059.5|112
1701357000000|2023-11-30 15:10:00|10064.8|10059.8|10073.8|10068.8|10074.3|10069.3|10064.8|10059.8|92
1701357300000|2023-11-30 15:15:00|10073.3|10068.3|10072.3|10067.3|10078.3|10073.3|10071.8|10066.8|113
1701357600000|2023-11-30 15:20:00|10071.8|10066.8|10072.8|10067.8|10077.8|10072.8|10070.8|10065.8|50
1701357900000|2023-11-30 15:25:00|10072.3|10067.3|10065.8|10060.8|10073.8|10068.8|10065.8|10060.8|60
1701358200000|2023-11-30 15:30:00|10066.3|10061.3|10071.3|10066.3|10072.3|10067.3|10064.3|10059.3|123
1701358500000|2023-11-30 15:35:00|10070.8|10065.8|10059.8|10054.8|10070.8|10065.8|10058.3|10053.3|55
1701358800000|2023-11-30 15:40:00|10060.3|10055.3|10065.3|10060.3|10068.8|10063.8|10059.3|10054.3|76
1701359100000|2023-11-30 15:45:00|10064.8|10059.8|10062.3|10057.3|10064.8|10059.8|10058.3|10053.3|72
1701359400000|2023-11-30 15:50:00|10061.8|10056.8|10058.3|10053.3|10065.3|10060.3|10057.8|10052.8|79
1701359700000|2023-11-30 15:55:00|10058.8|10053.8|10064.3|10059.3|10065.8|10060.8|10057.3|10052.3|132
1701360000000|2023-11-30 16:00:00|10063.8|10058.8|10061.3|10056.3|10065.8|10060.8|10060.3|10055.3|99
1701360300000|2023-11-30 16:05:00|10060.8|10055.8|10065.3|10060.3|10065.8|10060.8|10060.8|10055.8|90
1701360600000|2023-11-30 16:10:00|10065.8|10060.8|10070.3|10065.3|10071.8|10066.8|10064.8|10059.8|88
1701360900000|2023-11-30 16:15:00|10069.8|10064.8|10064.8|10059.8|10072.8|10067.8|10063.8|10058.8|123
1701361200000|2023-11-30 16:20:00|10063.8|10058.8|10060.8|10055.8|10063.8|10058.8|10056.3|10051.3|198
1701361500000|2023-11-30 16:25:00|10059.8|10054.8|10070.3|10065.3|10071.8|10066.8|10059.8|10054.8|629
1701361800000|2023-11-30 16:30:00|10070.2|10063.2|10057.2|10050.2|10070.2|10063.2|10054.2|10047.2|1110
1701362100000|2023-11-30 16:35:00|10058.2|10051.2|10051.2|10045.2|10058.2|10052.2|10051.2|10045.2|202
1701362400000|2023-11-30 16:40:00|10052.2|10044.2|10053.2|10047.2|10054.2|10048.2|10051.2|10044.2|62
1701362700000|2023-11-30 16:45:00|10054.2|10048.2|10057.2|10050.2|10057.2|10051.2|10052.2|10046.2|53
1701363000000|2023-11-30 16:50:00|10056.2|10049.2|10056.2|10050.2|10057.2|10051.2|10054.2|10048.2|45
1701363300000|2023-11-30 16:55:00|10055.2|10049.2|10053.2|10046.2|10056.2|10050.2|10052.2|10046.2|25
1701363600000|2023-11-30 17:00:00|10052.2|10047.2|10060.2|10053.2|10060.2|10053.2|10052.2|10046.2|8
1701363900000|2023-11-30 17:05:00|10061.2|10054.2|10062.2|10056.2|10062.2|10056.2|10059.2|10053.2|11
1701364200000|2023-11-30 17:10:00|10061.2|10055.2|10062.2|10055.2|10063.2|10057.2|10061.2|10054.2|5
1701364500000|2023-11-30 17:15:00|10061.2|10054.2|10057.2|10050.2|10062.2|10055.2|10057.2|10050.2|7
1701364800000|2023-11-30 17:20:00|10056.2|10049.2|10058.2|10051.2|10059.2|10053.2|10055.2|10048.2|10
1701365100000|2023-11-30 17:25:00|10059.2|10052.2|10059.2|10052.2|10060.2|10054.2|10058.2|10051.2|1
1701365400000|2023-11-30 17:30:00|10058.2|10053.2|10059.2|10052.2|10061.2|10055.2|10057.2|10050.2|12
1701365700000|2023-11-30 17:35:00|10060.2|10053.2|10060.2|10053.2|10061.2|10054.2|10060.2|10053.2|0
1701366000000|2023-11-30 17:40:00|10061.2|10054.2|10066.2|10059.2|10066.2|10060.2|10060.2|10054.2|6
1701366300000|2023-11-30 17:45:00|10067.2|10060.2|10066.2|10059.2|10067.2|10060.2|10065.2|10058.2|6
1701366600000|2023-11-30 17:50:00|10065.2|10058.2|10066.2|10059.2|10067.2|10061.2|10064.2|10058.2|23
1701366900000|2023-11-30 17:55:00|10067.2|10060.2|10067.2|10060.2|10068.2|10061.2|10066.2|10059.2|8
1701367200000|2023-11-30 18:00:00|10068.2|10061.2|10068.2|10061.2|10068.2|10061.2|10067.2|10059.2|4
1701367500000|2023-11-30 18:05:00|10067.2|10060.2|10063.2|10056.2|10068.2|10061.2|10062.2|10055.2|5
1701367800000|2023-11-30 18:10:00|10064.2|10057.2|10065.2|10058.2|10065.2|10059.2|10064.2|10057.2|2
1701368100000|2023-11-30 18:15:00|10067.2|10059.2|10065.2|10059.2|10069.2|10062.2|10065.2|10059.2|10
1701368400000|2023-11-30 18:20:00|10066.2|10060.2|10069.2|10061.2|10070.2|10063.2|10066.2|10060.2|1
1701368700000|2023-11-30 18:25:00|10068.2|10062.2|10066.2|10059.2|10068.2|10062.2|10066.2|10058.2|2
1701369000000|2023-11-30 18:30:00|10064.2|10057.2|10068.2|10060.2|10068.2|10061.2|10062.2|10055.2|6
1701369300000|2023-11-30 18:35:00|10069.2|10061.2|10069.2|10061.2|10069.2|10062.2|10069.2|10060.2|1
1701369600000|2023-11-30 18:40:00|10068.2|10062.2|10068.2|10060.2|10068.2|10062.2|10068.2|10060.2|2
1701369900000|2023-11-30 18:45:00|10067.2|10059.2|10067.2|10060.2|10067.2|10060.2|10067.2|10059.2|0
1701370200000|2023-11-30 18:50:00|10066.2|10059.2|10065.2|10059.2|10066.2|10060.2|10064.2|10057.2|13
1701370500000|2023-11-30 18:55:00|10064.2|10058.2|10071.3|10059.3|10071.3|10061.7|10062.2|10056.2|42
1701370800000|2023-11-30 19:00:00|10073.3|10061.3|10073.4|10061.4|10075.4|10063.4|10071.3|10059.3|0
1701371100000|2023-11-30 19:05:00|10073.5|10061.5|10075.4|10063.4|10075.5|10063.5|10073.5|10061.5|0
1701371400000|2023-11-30 19:10:00|10075.5|10063.5|10079.7|10067.7|10079.8|10067.8|10075.5|10063.5|0
1701371700000|2023-11-30 19:15:00|10079.8|10067.8|10079.8|10067.8|10081.8|10069.8|10077.7|10065.7|0
1701372000000|2023-11-30 19:20:00|10079.7|10067.7|10079.8|10067.8|10079.8|10067.8|10077.7|10065.7|0
1701372300000|2023-11-30 19:25:00|10079.7|10067.7|10079.7|10067.7|10081.8|10069.8|10079.7|10067.7|0
1701372600000|2023-11-30 19:30:00|10078.7|10066.7|10081.8|10069.8|10081.9|10069.9|10077.6|10065.6|0
1701372900000|2023-11-30 19:35:00|10081.9|10069.9|10081.9|10069.9|10081.9|10069.9|10079.8|10067.8|0
1701373200000|2023-11-30 19:40:00|10081.8|10069.8|10082|10070|10082.1|10070.1|10081.8|10069.8|0
1701373500000|2023-11-30 19:45:00|10082.1|10070.1|10084.2|10072.2|10084.2|10072.2|10082|10070|0
1701373800000|2023-11-30 19:50:00|10084.1|10072.1|10084.1|10072.1|10084.2|10072.2|10084.1|10072.1|0
1701374100000|2023-11-30 19:55:00|10084.2|10072.2|10086.3|10074.3|10086.3|10074.3|10084.1|10072.1|0
1701374400000|2023-11-30 20:00:00|10086.2|10074.2|10084|10072|10086.3|10074.3|10082.1|10070.1|0
1701374700000|2023-11-30 20:05:00|10082|10070|10079.8|10067.8|10084|10072|10079.8|10067.8|0
1701375000000|2023-11-30 20:10:00|10079.9|10067.9|10079.8|10067.8|10082|10070|10079.8|10067.8|0
1701375300000|2023-11-30 20:15:00|10079.9|10067.9|10075.8|10063.8|10079.9|10067.9|10075.8|10063.8|0
1701375600000|2023-11-30 20:20:00|10077.8|10065.8|10069.6|10057.6|10077.8|10065.8|10069.6|10057.6|0
1701375900000|2023-11-30 20:25:00|10071.6|10059.6|10069.6|10057.6|10071.7|10059.7|10067.5|10055.5|0
1701376200000|2023-11-30 20:30:00|10069.7|10057.7|10073|10061|10073.1|10061.1|10069.6|10057.6|0
1701376500000|2023-11-30 20:35:00|10071|10059|10075.2|10063.2|10075.2|10063.2|10071|10059|0
1701376800000|2023-11-30 20:40:00|10075.3|10063.3|10083.7|10071.7|10083.8|10071.8|10075.3|10063.3|0
1701377100000|2023-11-30 20:45:00|10084.3|10072.3|10082.3|10070.3|10086.5|10074.5|10082.2|10070.2|0
1701377400000|2023-11-30 20:50:00|10082.5|10070.5|10093|10081|10093.1|10081.1|10082.5|10070.5|0
1701377700000|2023-11-30 20:55:00|10092.9|10080.9|10089.1|10077.1|10095.2|10083.2|10088|10076|0
1701378000000|2023-11-30 21:00:00|10084.3|10072.3|10083.9|10071.9|10089.8|10077.8|10082.8|10070.8|0
1701378300000|2023-11-30 21:05:00|10084.3|10072.3|10084.9|10072.9|10086.7|10074.7|10082.8|10070.8|0
1701378600000|2023-11-30 21:10:00|10085.3|10073.3|10084.3|10072.3|10086.7|10074.7|10083.9|10071.9|0
1701378900000|2023-11-30 21:15:00|10084.9|10072.9|10084.3|10072.3|10085.9|10073.9|10083.4|10071.4|0
1701379200000|2023-11-30 21:20:00|10084.9|10072.9|10084.9|10072.9|10086.1|10074.1|10083.9|10071.9|0
1701379500000|2023-11-30 21:25:00|10085.1|10073.1|10085.3|10073.3|10085.3|10073.3|10083.4|10071.4|0
1701379800000|2023-11-30 21:30:00|10085.5|10073.5|10084.3|10072.3|10085.9|10073.9|10084.3|10072.3|0
1701380100000|2023-11-30 21:35:00|10083.9|10071.9|10082.8|10070.8|10083.9|10071.9|10082.8|10070.8|0
1701380400000|2023-11-30 21:40:00|10083.4|10071.4|10082.8|10070.8|10083.4|10071.4|10082.4|10070.4|0
1701380700000|2023-11-30 21:45:00|10082.4|10070.4|10080.3|10068.3|10082.4|10070.4|10079.9|10067.9|0
1701381000000|2023-11-30 21:50:00|10080.4|10068.4|10081.6|10069.6|10082.4|10070.4|10080.3|10068.3|0
1701381300000|2023-11-30 21:55:00|10081.4|10069.4|10080.1|10068.1|10082.4|10070.4|10079.5|10067.5|0
1701381600000|2023-11-30 22:00:00|10079.9|10067.9|10079.7|10067.7|10079.9|10067.9|10079.1|10067.1|0
1701381900000|2023-11-30 22:05:00|10080.3|10068.3|10080.3|10068.3|10080.4|10068.4|10079.9|10067.9|0
1701382200000|2023-11-30 22:10:00|10080.4|10068.4|10081.4|10069.4|10081.6|10069.6|10080.4|10068.4|0
1701382500000|2023-11-30 22:15:00|10081.2|10069.2|10081.2|10069.2|10081.4|10069.4|10081.2|10069.2|0
1701382800000|2023-11-30 22:20:00|10081.4|10069.4|10081.2|10069.2|10081.4|10069.4|10081.2|10069.2|0
1701383100000|2023-11-30 22:25:00|10081.4|10069.4|10081.4|10069.4|10081.4|10069.4|10081.4|10069.4|0
1701383400000|2023-11-30 22:30:00|10081.2|10069.2|10080.6|10068.6|10081.4|10069.4|10080.6|10068.6|0
1701383700000|2023-11-30 22:35:00|10080.5|10068.5|10079.1|10067.1|10080.5|10068.5|10078.3|10066.3|0
1701384000000|2023-11-30 22:40:00|10079.5|10067.5|10079.5|10067.5|10079.7|10067.7|10079.3|10067.3|0
1701384600000|2023-11-30 22:50:00|10079.3|10067.3|10079.3|10067.3|10079.3|10067.3|10079.3|10067.3|0
1701384900000|2023-11-30 22:55:00|10079.9|10067.9|10079.1|10067.1|10079.9|10067.9|10079.1|10067.1|0
1701385200000|2023-11-30 23:00:00|10079.5|10067.5|10080.3|10068.3|10081|10069|10078.7|10066.7|0
1701385500000|2023-11-30 23:05:00|10080.1|10068.1|10081.8|10069.8|10081.8|10069.8|10079.9|10067.9|0
1701385800000|2023-11-30 23:10:00|10082.4|10070.4|10080.3|10068.3|10082.8|10070.8|10080.3|10068.3|0
1701386100000|2023-11-30 23:15:00|10080.4|10068.4|10081|10069|10081.4|10069.4|10080.4|10068.4|0
1701386400000|2023-11-30 23:20:00|10080.9|10068.9|10081.8|10069.8|10081.8|10069.8|10080.3|10068.3|0
1701386700000|2023-11-30 23:25:00|10082.4|10070.4|10083.4|10071.4|10083.4|10071.4|10082.4|10070.4|0
1701387000000|2023-11-30 23:30:00|10082.8|10070.8|10081.8|10069.8|10082.8|10070.8|10081.8|10069.8|0
1701387300000|2023-11-30 23:35:00|10082.4|10070.4|10082.8|10070.8|10082.8|10070.8|10081.8|10069.8|0
1701387600000|2023-11-30 23:40:00|10083.4|10071.4|10082.8|10070.8|10083.4|10071.4|10082.4|10070.4|0
1701387900000|2023-11-30 23:45:00|10082.4|10070.4|10082.4|10070.4|10082.8|10070.8|10082.4|10070.4|0
1701388200000|2023-11-30 23:50:00|10082.8|10070.8|10081.8|10069.8|10082.8|10070.8|10081.8|10069.8|0
1701388500000|2023-11-30 23:55:00|10082.4|10070.4|10082.4|10070.4|10082.4|10070.4|10081.8|10069.8|0
1701388800000|2023-12-01 00:00:00|10081.8|10069.8|10080.3|10068.3|10082.4|10070.4|10079.9|10067.9|0
1701389100000|2023-12-01 00:05:00|10080.4|10068.4|10082.4|10070.4|10082.4|10070.4|10080.3|10068.3|0
1701389400000|2023-12-01 00:10:00|10082.8|10070.8|10083.4|10071.4|10083.4|10071.4|10082.4|10070.4|0
1701389700000|2023-12-01 00:15:00|10082.8|10070.8|10087|10075|10087|10075|10082.8|10070.8|0
1701390000000|2023-12-01 00:20:00|10085|10073|10087|10075|10087|10075|10085|10073|0
1701390300000|2023-12-01 00:25:00|10085|10073|10085|10073|10088|10076|10085|10073|0
1701390600000|2023-12-01 00:30:00|10087|10075|10085|10073|10087|10075|10085|10073|0
1701390900000|2023-12-01 00:35:00|10087|10075|10087|10075|10087|10075|10085|10073|0
1701391200000|2023-12-01 00:40:00|10085|10073|10085|10073|10085|10073|10085|10073|0
1701391500000|2023-12-01 00:45:00|10084|10072|10083|10071|10085|10073|10083|10071|0
1701392400000|2023-12-01 01:00:00|10085|10073|10085|10073|10085.1|10073.1|10083|10071|0
1701392700000|2023-12-01 01:05:00|10084|10072|10085|10073|10085|10073|10084|10072|0
1701393000000|2023-12-01 01:10:00|10087|10075|10086.9|10074.9|10087|10075|10086.9|10074.9|0
1701393300000|2023-12-01 01:15:00|10087|10075|10087|10075|10087|10075|10086.9|10074.9|0
1701393600000|2023-12-01 01:20:00|10086.9|10074.9|10087|10075|10089|10077|10086.9|10074.9|0
1701393900000|2023-12-01 01:25:00|10087.5|10075.5|10087.5|10075.5|10087.5|10075.5|10085.5|10073.5|0
1701394200000|2023-12-01 01:30:00|10089.5|10077.5|10089.5|10077.5|10089.5|10077.5|10087.5|10075.5|0
1701394500000|2023-12-01 01:35:00|10091.5|10079.5|10091.5|10079.5|10091.5|10079.5|10089.5|10077.5|0
1701394800000|2023-12-01 01:40:00|10093.5|10081.5|10089.5|10077.5|10093.6|10081.6|10089.5|10077.5|0
1701395100000|2023-12-01 01:45:00|10089.6|10077.6|10089.6|10077.6|10091.6|10079.6|10089.5|10077.5|0
1701395400000|2023-12-01 01:50:00|10089.5|10077.5|10091.6|10079.6|10091.6|10079.6|10089.5|10077.5|0
1701395700000|2023-12-01 01:55:00|10091.5|10079.5|10089.5|10077.5|10091.6|10079.6|10089.5|10077.5|0
1701396000000|2023-12-01 02:00:00|10091.5|10079.5|10095.6|10083.6|10095.6|10083.6|10091.5|10079.5|0
1701396300000|2023-12-01 02:05:00|10097.6|10085.6|10097.6|10085.6|10097.6|10085.6|10096.6|10084.6|0
1701396900000|2023-12-01 02:15:00|10099.6|10087.6|10099.6|10087.6|10099.6|10087.6|10099.6|10087.6|0
1701397800000|2023-12-01 02:30:00|10101.6|10089.6|10115.5|10103.5|10127.5|10115.5|10101.6|10089.6|0
1701398100000|2023-12-01 02:35:00|10117.5|10105.5|10119.5|10107.5|10119.5|10107.5|10115.4|10103.4|0
1701398400000|2023-12-01 02:40:00|10121.5|10109.5|10119.5|10107.5|10121.5|10109.5|10119.4|10107.4|0
1701398700000|2023-12-01 02:45:00|10118.5|10106.5|10117.4|10105.4|10119.5|10107.5|10117.4|10105.4|0
1701399000000|2023-12-01 02:50:00|10119.4|10107.4|10117.4|10105.4|10119.4|10107.4|10117.4|10105.4|0
1701399300000|2023-12-01 02:55:00|10117.3|10105.3|10115.3|10103.3|10117.3|10105.3|10115.3|10103.3|0
1701399600000|2023-12-01 03:00:00|10116.3|10104.3|10115.2|10103.2|10116.3|10104.3|10115.2|10103.2|0
1701399900000|2023-12-01 03:05:00|10114.2|10102.2|10115.2|10103.2|10115.2|10103.2|10113.2|10101.2|0
1701400200000|2023-12-01 03:10:00|10115.3|10103.3|10115.3|10103.3|10115.3|10103.3|10115.2|10103.2|0
1701400500000|2023-12-01 03:15:00|10115.2|10103.2|10115.2|10103.2|10115.3|10103.3|10115.2|10103.2|0
1701401100000|2023-12-01 03:25:00|10117.2|10105.2|10117.2|10105.2|10117.2|10105.2|10117.2|10105.2|0
1701401400000|2023-12-01 03:30:00|10115.2|10103.2|10115.2|10103.2|10115.2|10103.2|10115.2|10103.2|0
1701401700000|2023-12-01 03:35:00|10113.2|10101.2|10113.1|10101.1|10113.2|10101.2|10113.1|10101.1|0
1701402000000|2023-12-01 03:40:00|10114.1|10102.1|10111.1|10099.1|10114.1|10102.1|10111.1|10099.1|0
1701402300000|2023-12-01 03:45:00|10113.1|10101.1|10111.1|10099.1|10113.1|10101.1|10111.1|10099.1|0
1701402600000|2023-12-01 03:50:00|10111|10099|10111.1|10099.1|10111.1|10099.1|10111|10099|0
1701402900000|2023-12-01 03:55:00|10113.1|10101.1|10114.1|10102.1|10115.1|10103.1|10113.1|10101.1|0
1701403200000|2023-12-01 04:00:00|10113.1|10101.1|10113.1|10101.1|10113.1|10101.1|10113.1|10101.1|0
1701403800000|2023-12-01 04:10:00|10112.1|10100.1|10113.1|10101.1|10113.1|10101.1|10111.1|10099.1|0
1701404100000|2023-12-01 04:15:00|10115.1|10103.1|10115.1|10103.1|10115.1|10103.1|10115.1|10103.1|0
1701404400000|2023-12-01 04:20:00|10115.2|10103.2|10115.2|10103.2|10115.2|10103.2|10115.1|10103.1|0
1701405000000|2023-12-01 04:30:00|10112.7|10100.7|10110.7|10098.7|10112.7|10100.7|10110.7|10098.7|0
1701405300000|2023-12-01 04:35:00|10108.7|10096.7|10108.7|10096.7|10108.7|10096.7|10108.7|10096.7|0
1701405600000|2023-12-01 04:40:00|10110.7|10098.7|10108.7|10096.7|10110.7|10098.7|10108.7|10096.7|0
1701405900000|2023-12-01 04:45:00|10110.7|10098.7|10110.7|10098.7|10110.7|10098.7|10110.7|10098.7|0
1701406200000|2023-12-01 04:50:00|10110.8|10098.8|10110.8|10098.8|10110.8|10098.8|10110.7|10098.7|0
1701406500000|2023-12-01 04:55:00|10110.7|10098.7|10110.7|10098.7|10110.7|10098.7|10110.7|10098.7|0
1701406800000|2023-12-01 05:00:00|10108.7|10096.7|10108.7|10096.7|10110.7|10098.7|10108.7|10096.7|0
1701407100000|2023-12-01 05:05:00|10106.7|10094.7|10106.7|10094.7|10106.7|10094.7|10104.6|10092.6|0
1701407400000|2023-12-01 05:10:00|10108.7|10096.7|10106.7|10094.7|10110.7|10098.7|10106.6|10094.6|0
1701407700000|2023-12-01 05:15:00|10108.7|10096.7|10108.7|10096.7|10108.7|10096.7|10106.7|10094.7|0
1701408000000|2023-12-01 05:20:00|10107.7|10095.7|10106.7|10094.7|10107.7|10095.7|10106.7|10094.7|0
1701408300000|2023-12-01 05:25:00|10108.7|10096.7|10108.7|10096.7|10108.7|10096.7|10106.7|10094.7|0
1701408600000|2023-12-01 05:30:00|10106.7|10094.7|10108.7|10096.7|10108.8|10096.8|10100.6|10088.6|0
1701408900000|2023-12-01 05:35:00|10107.7|10095.7|10108.8|10096.8|10110.8|10098.8|10107.7|10095.7|0
1701409200000|2023-12-01 05:40:00|10106.8|10094.8|10108.8|10096.8|10108.8|10096.8|10106.7|10094.7|0
1701409500000|2023-12-01 05:45:00|10107.8|10095.8|10108.8|10096.8|10108.8|10096.8|10104.7|10092.7|0
1701409800000|2023-12-01 05:50:00|10106.8|10094.8|10108.8|10096.8|10108.8|10096.8|10106.8|10094.8|0
1701410100000|2023-12-01 05:55:00|10107.8|10095.8|10104.7|10092.7|10108.8|10096.8|10104.7|10092.7|0
1701410400000|2023-12-01 06:00:00|10103.7|10091.7|10102.7|10090.7|10106.7|10094.7|10102.7|10090.7|0
1701410700000|2023-12-01 06:05:00|10103.7|10091.7|10102.8|10090.8|10104.7|10092.7|10102.7|10090.7|0
1701411000000|2023-12-01 06:10:00|10104.7|10092.7|10108.8|10096.8|10108.8|10096.8|10104.7|10092.7|0
1701411300000|2023-12-01 06:15:00|10106.8|10094.8|10106.8|10094.8|10106.8|10094.8|10106.8|10094.8|0
1701411600000|2023-12-01 06:20:00|10108.8|10096.8|10108.8|10096.8|10108.8|10096.8|10106.8|10094.8|0
1701411900000|2023-12-01 06:25:00|10106.8|10094.8|10102.7|10090.7|10106.8|10094.8|10102.7|10090.7|0
1701412200000|2023-12-01 06:30:00|10100.7|10088.7|10102.8|10090.8|10102.8|10090.8|10098.7|10086.7|0
1701412500000|2023-12-01 06:35:00|10103.8|10091.8|10100.8|10088.8|10103.8|10091.8|10100.8|10088.8|0
1701412800000|2023-12-01 06:40:00|10100.7|10088.7|10100.7|10088.7|10101.8|10089.8|10098.7|10086.7|0
1701413100000|2023-12-01 06:45:00|10098.8|10086.8|10096.7|10084.7|10098.8|10086.8|10096.7|10084.7|0
1701413400000|2023-12-01 06:50:00|10096.8|10084.8|10098.8|10086.8|10098.8|10086.8|10096.7|10084.7|0
1701413700000|2023-12-01 06:55:00|10096.8|10084.8|10098.8|10086.8|10098.8|10086.8|10096.8|10084.8|0
1701414000000|2023-12-01 07:00:00|10096.8|10084.8|10094.2|10089.2|10101.2|10096.2|10089.7|10082.7|91
1701414300000|2023-12-01 07:05:00|10093.7|10088.7|10093.7|10088.7|10098.7|10093.7|10092.7|10087.7|19
1701414600000|2023-12-01 07:10:00|10094.2|10089.2|10094.7|10089.7|10095.2|10090.2|10094.2|10089.2|4
1701414900000|2023-12-01 07:15:00|10094.2|10089.2|10094.7|10089.7|10095.7|10090.7|10093.2|10088.2|15
1701415200000|2023-12-01 07:20:00|10094.2|10089.2|10089.2|10084.2|10096.2|10091.2|10088.7|10083.7|23
1701415500000|2023-12-01 07:25:00|10089.7|10084.7|10093.2|10088.2|10096.7|10091.7|10089.7|10084.7|56
1701415800000|2023-12-01 07:30:00|10092.7|10087.7|10093.2|10088.2|10093.7|10088.7|10091.2|10086.2|12
1701416100000|2023-12-01 07:35:00|10092.7|10087.7|10095.2|10090.2|10096.2|10091.2|10092.2|10087.2|18
1701416400000|2023-12-01 07:40:00|10095.7|10090.7|10094.2|10089.2|10097.7|10092.7|10094.2|10089.2|7
1701416700000|2023-12-01 07:45:00|10095.7|10090.7|10096.7|10091.7|10098.2|10093.2|10095.2|10090.2|12
1701417000000|2023-12-01 07:50:00|10096.2|10091.2|10090.7|10085.7|10096.2|10091.2|10090.7|10085.7|15
1701417300000|2023-12-01 07:55:00|10090.2|10085.2|10083.2|10078.2|10090.7|10085.7|10083.2|10078.2|41
1701417600000|2023-12-01 08:00:00|10085.2|10080.2|10103.7|10098.7|10106.7|10101.7|10085.2|10080.2|622
1701417900000|2023-12-01 08:05:00|10103.2|10098.2|10098.2|10093.2|10107.2|10102.2|10096.7|10091.7|279
1701418200000|2023-12-01 08:10:00|10098.7|10093.7|10094.7|10089.7|10103.7|10098.7|10092.2|10087.2|231
1701418500000|2023-12-01 08:15:00|10095.7|10090.7|10098.7|10093.7|10100.7|10095.7|10086.2|10081.2|221
1701418800000|2023-12-01 08:20:00|10097.7|10092.7|10085.7|10080.7|10104.7|10099.7|10085.2|10080.2|282
1701419100000|2023-12-01 08:25:00|10086.7|10081.7|10087.7|10082.7|10090.7|10085.7|10083.2|10078.2|99
1701419400000|2023-12-01 08:30:00|10087.2|10082.2|10090.2|10085.2|10091.7|10086.7|10081.7|10076.7|116
1701419700000|2023-12-01 08:35:00|10089.7|10084.7|10086.2|10081.2|10092.7|10087.7|10085.7|10080.7|129
1701420000000|2023-12-01 08:40:00|10088.9|10083.9|10089.4|10084.4|10092.4|10087.4|10086.4|10081.4|27
1701420300000|2023-12-01 08:45:00|10090.4|10085.4|10099.4|10094.4|10099.4|10094.4|10089.4|10084.4|34
1701420600000|2023-12-01 08:50:00|10097.4|10092.4|10107.9|10102.9|10107.9|10102.9|10094.9|10089.9|54
1701420900000|2023-12-01 08:55:00|10108.9|10103.9|10100.9|10095.9|10108.9|10103.9|10099.4|10094.4|48
1701421200000|2023-12-01 09:00:00|10100.4|10095.4|10105.4|10100.4|10105.9|10100.9|10099.9|10094.9|96
1701421500000|2023-12-01 09:05:00|10105.9|10100.9|10109.9|10104.9|10110.9|10105.9|10105.4|10100.4|48
1701421800000|2023-12-01 09:10:00|10110.4|10105.4|10110.4|10105.4|10111.4|10106.4|10105.9|10100.9|49
1701422100000|2023-12-01 09:15:00|10110.9|10105.9|10116.9|10111.9|10118.4|10113.4|10109.4|10104.4|66
1701422400000|2023-12-01 09:20:00|10116.4|10111.4|10115.9|10110.9|10117.9|10112.9|10112.4|10107.4|44
1701422700000|2023-12-01 09:25:00|10115.4|10110.4|10109.9|10104.9|10115.4|10110.4|10107.9|10102.9|57
1701423000000|2023-12-01 09:30:00|10109.4|10104.4|10116.9|10111.9|10116.9|10111.9|10108.4|10103.4|56
1701423300000|2023-12-01 09:35:00|10116.4|10111.4|10110.9|10105.9|10117.9|10112.9|10107.9|10102.9|113
1701423600000|2023-12-01 09:40:00|10111.4|10106.4|10113.9|10108.9|10114.4|10109.4|10110.9|10105.9|33
1701423900000|2023-12-01 09:45:00|10113.4|10108.4|10116.4|10111.4|10117.9|10112.9|10112.9|10107.9|30
1701424200000|2023-12-01 09:50:00|10115.4|10110.4|10109.9|10104.9|10115.9|10110.9|10108.9|10103.9|36
1701424500000|2023-12-01 09:55:00|10110.4|10105.4|10110.9|10105.9|10112.4|10107.4|10109.9|10104.9|21
1701424800000|2023-12-01 10:00:00|10111.4|10106.4|10109.4|10104.4|10112.4|10107.4|10107.9|10102.9|23
1701425100000|2023-12-01 10:05:00|10108.9|10103.9|10112.4|10107.4|10113.4|10108.4|10106.9|10101.9|32
1701425400000|2023-12-01 10:10:00|10113.4|10108.4|10113.9|10108.9|10113.9|10108.9|10108.9|10103.9|18
1701425700000|2023-12-01 10:15:00|10114.4|10109.4|10114.9|10109.9|10116.4|10111.4|10112.9|10107.9|13
1701426000000|2023-12-01 10:20:00|10115.4|10110.4|10115.9|10110.9|10115.9|10110.9|10110.4|10105.4|21
1701426300000|2023-12-01 10:25:00|10116.4|10111.4|10117.9|10112.9|10118.9|10113.9|10114.4|10109.4|11
1701426600000|2023-12-01 10:30:00|10117.4|10112.4|10116.9|10111.9|10119.4|10114.4|10114.9|10109.9|20
1701426900000|2023-12-01 10:35:00|10116.4|10111.4|10114.9|10109.9|10119.9|10114.9|10114.9|10109.9|38
1701427200000|2023-12-01 10:40:00|10115.4|10110.4|10114.4|10109.4|10115.9|10110.9|10111.4|10106.4|22
1701427500000|2023-12-01 10:45:00|10114.9|10109.9|10122.4|10117.4|10122.4|10117.4|10112.4|10107.4|58
1701427800000|2023-12-01 10:50:00|10122.9|10117.9|10124.4|10119.4|10125.4|10120.4|10119.4|10114.4|32
1701428100000|2023-12-01 10:55:00|10123.9|10118.9|10122.9|10117.9|10124.9|10119.9|10122.4|10117.4|16
1701428400000|2023-12-01 11:00:00|10122.4|10117.4|10121.9|10116.9|10123.9|10118.9|10117.9|10112.9|59
1701428700000|2023-12-01 11:05:00|10121.4|10116.4|10118.9|10113.9|10121.4|10116.4|10117.4|10112.4|24
1701429000000|2023-12-01 11:10:00|10117.4|10112.4|10117.9|10112.9|10118.4|10113.4|10114.9|10109.9|35
1701429300000|2023-12-01 11:15:00|10118.4|10113.4|10120.4|10115.4|10120.4|10115.4|10117.4|10112.4|32
1701429600000|2023-12-01 11:20:00|10119.9|10114.9|10123.4|10118.4|10123.9|10118.9|10119.9|10114.9|25
1701429900000|2023-12-01 11:25:00|10122.4|10117.4|10115.4|10110.4|10122.4|10117.4|10114.9|10109.9|30
1701430200000|2023-12-01 11:30:00|10115.9|10110.9|10116.4|10111.4|10117.4|10112.4|10112.9|10107.9|40
1701430500000|2023-12-01 11:35:00|10116.9|10111.9|10109.9|10104.9|10118.4|10113.4|10108.4|10103.4|31
1701430800000|2023-12-01 11:40:00|10110.4|10105.4|10110.4|10105.4|10110.4|10105.4|10107.4|10102.4|15
1701431100000|2023-12-01 11:45:00|10110.9|10105.9|10112.9|10107.9|10113.9|10108.9|10109.9|10104.9|17
1701431400000|2023-12-01 11:50:00|10112.4|10107.4|10119.9|10114.9|10120.9|10115.9|10112.4|10107.4|11
1701431700000|2023-12-01 11:55:00|10119.4|10114.4|10115.4|10110.4|10119.9|10114.9|10114.9|10109.9|12
1701432000000|2023-12-01 12:00:00|10114.4|10109.4|10112.9|10107.9|10114.9|10109.9|10110.9|10105.9|35
1701432300000|2023-12-01 12:05:00|10111.9|10106.9|10113.4|10108.4|10115.9|10110.9|10111.4|10106.4|17
1701432600000|2023-12-01 12:10:00|10112.9|10107.9|10108.9|10103.9|10113.9|10108.9|10108.4|10103.4|11
1701432900000|2023-12-01 12:15:00|10108.4|10103.4|10108.9|10103.9|10108.9|10103.9|10105.9|10100.9|6
1701433200000|2023-12-01 12:20:00|10108.4|10103.4|10108.9|10103.9|10109.9|10104.9|10106.4|10101.4|23
1701433500000|2023-12-01 12:25:00|10108.4|10103.4|10107.4|10102.4|10109.9|10104.9|10106.9|10101.9|19
1701433800000|2023-12-01 12:30:00|10106.9|10101.9|10113.4|10108.4|10118.4|10113.4|10106.4|10101.4|39
1701434100000|2023-12-01 12:35:00|10113.9|10108.9|10117.4|10112.4|10117.9|10112.9|10111.4|10106.4|13
1701434400000|2023-12-01 12:40:00|10116.6|10111.6|10117.6|10112.6|10118.6|10113.6|10115.6|10110.6|12
1701434700000|2023-12-01 12:45:00|10117.1|10112.1|10111.1|10106.1|10117.6|10112.6|10110.1|10105.1|25
1701435000000|2023-12-01 12:50:00|10110.6|10105.6|10112.1|10107.1|10113.6|10108.6|10109.6|10104.6|33
1701435300000|2023-12-01 12:55:00|10111.6|10106.6|10113.6|10108.6|10114.6|10109.6|10111.6|10106.6|31
1701435600000|2023-12-01 13:00:00|10114.1|10109.1|10114.1|10109.1|10117.1|10112.1|10113.1|10108.1|38
1701435900000|2023-12-01 13:05:00|10113.6|10108.6|10112.1|10107.1|10113.6|10108.6|10109.6|10104.6|30
1701436200000|2023-12-01 13:10:00|10113.1|10108.1|10109.6|10104.6|10113.1|10108.1|10106.6|10101.6|15
1701436500000|2023-12-01 13:15:00|10109.1|10104.1|10111.6|10106.6|10112.1|10107.1|10108.6|10103.6|26
1701436800000|2023-12-01 13:20:00|10111.1|10106.1|10109.6|10104.6|10111.1|10106.1|10106.6|10101.6|25
1701437100000|2023-12-01 13:25:00|10110.1|10105.1|10110.1|10105.1|10111.1|10106.1|10105.1|10100.1|17
1701437400000|2023-12-01 13:30:00|10110.6|10105.6|10110.1|10105.1|10112.1|10107.1|10109.1|10104.1|27
1701437700000|2023-12-01 13:35:00|10110.6|10105.6|10110.1|10105.1|10113.6|10108.6|10109.6|10104.6|17
1701438000000|2023-12-01 13:40:00|10110.6|10105.6|10112.1|10107.1|10112.1|10107.1|10107.1|10102.1|29
1701438300000|2023-12-01 13:45:00|10111.6|10106.6|10102.6|10097.6|10112.6|10107.6|10101.6|10096.6|27
1701438600000|2023-12-01 13:50:00|10103.1|10098.1|10101.6|10096.6|10104.6|10099.6|10099.1|10094.1|29
1701438900000|2023-12-01 13:55:00|10102.1|10097.1|10098.1|10093.1|10104.1|10099.1|10096.1|10091.1|19
1701439200000|2023-12-01 14:00:00|10098.6|10093.6|10099.1|10094.1|10101.6|10096.6|10098.1|10093.1|11
1701439500000|2023-12-01 14:05:00|10099.6|10094.6|10097.1|10092.1|10100.1|10095.1|10096.6|10091.6|29
1701439800000|2023-12-01 14:10:00|10096.6|10091.6|10090.6|10085.6|10096.6|10091.6|10090.1|10085.1|74
1701440100000|2023-12-01 14:15:00|10091.1|10086.1|10094.6|10089.6|10095.6|10090.6|10089.6|10084.6|35
1701440400000|2023-12-01 14:20:00|10094.1|10089.1|10099.1|10094.1|10099.1|10094.1|10093.1|10088.1|29
1701440700000|2023-12-01 14:25:00|10099.6|10094.6|10101.1|10096.1|10101.1|10096.1|10097.1|10092.1|38
1701441000000|2023-12-01 14:30:00|10101.6|10096.6|10112.1|10107.1|10113.6|10108.6|10101.6|10096.6|82
1701441300000|2023-12-01 14:35:00|10112.6|10107.6|10117.1|10112.1|10119.6|10114.6|10112.6|10107.6|84
1701441600000|2023-12-01 14:40:00|10116.6|10111.6|10121.1|10116.1|10121.1|10116.1|10116.6|10111.6|45
1701441900000|2023-12-01 14:45:00|10122.1|10117.1|10124.6|10119.6|10127.6|10122.6|10121.1|10116.1|58
1701442200000|2023-12-01 14:50:00|10125.6|10120.6|10128.1|10123.1|10129.6|10124.6|10122.6|10117.6|65
1701442500000|2023-12-01 14:55:00|10128.6|10123.6|10132.1|10127.1|10135.1|10130.1|10127.6|10122.6|71
1701442800000|2023-12-01 15:00:00|10132.6|10127.6|10138.1|10133.1|10138.6|10133.6|10130.6|10125.6|233
1701443100000|2023-12-01 15:05:00|10138.6|10133.6|10134.1|10129.1|10138.6|10133.6|10129.6|10124.6|108
1701443400000|2023-12-01 15:10:00|10133.5|10128.5|10130.5|10125.5|10137.5|10132.5|10129.5|10124.5|78
1701443700000|2023-12-01 15:15:00|10131|10126|10133|10128|10134.5|10129.5|10129|10124|77
1701444000000|2023-12-01 15:20:00|10133.5|10128.5|10134.5|10129.5|10135|10130|10130.5|10125.5|89
1701444300000|2023-12-01 15:25:00|10135|10130|10130|10125|10135|10130|10129.5|10124.5|81
1701444600000|2023-12-01 15:30:00|10130.5|10125.5|10137.5|10132.5|10140|10135|10127.5|10122.5|121
1701444900000|2023-12-01 15:35:00|10137|10132|10127.5|10122.5|10137|10132|10127|10122|93
1701445200000|2023-12-01 15:40:00|10128|10123|10124|10119|10130.5|10125.5|10123|10118|70
1701445500000|2023-12-01 15:45:00|10123.5|10118.5|10128.5|10123.5|10129.5|10124.5|10122|10117|101
1701445800000|2023-12-01 15:50:00|10129|10124|10128|10123|10129.5|10124.5|10125|10120|131
1701446100000|2023-12-01 15:55:00|10127|10122|10126.5|10121.5|10128|10123|10123|10118|158
1701446400000|2023-12-01 16:00:00|10126|10121|10122.5|10117.5|10126.5|10121.5|10111.5|10106.5|239
1701446700000|2023-12-01 16:05:00|10122|10117|10126.5|10121.5|10129.5|10124.5|10117|10112|88
1701447000000|2023-12-01 16:10:00|10127|10122|10132.5|10127.5|10133.5|10128.5|10126|10121|85
1701447300000|2023-12-01 16:15:00|10133|10128|10131.5|10126.5|10134.5|10129.5|10127.5|10122.5|85
1701447600000|2023-12-01 16:20:00|10131|10126|10132|10127|10132.5|10127.5|10128|10123|128
1701447900000|2023-12-01 16:25:00|10132.5|10127.5|10129|10124|10133|10128|10128|10123|264
1701448200000|2023-12-01 16:30:00|10129.5|10123.5|10140.5|10133.5|10141.5|10135.5|10126.5|10119.5|323
1701448500000|2023-12-01 16:35:00|10139.5|10134.5|10139.5|10132.5|10140.5|10134.5|10132.5|10125.5|146
1701448800000|2023-12-01 16:40:00|10138.5|10133.5|10147.5|10140.5|10147.5|10141.5|10137.5|10131.5|48
1701449100000|2023-12-01 16:45:00|10146.5|10139.5|10143.5|10137.5|10146.5|10139.5|10138.5|10132.5|21
1701449400000|2023-12-01 16:50:00|10141.5|10136.5|10147.5|10140.5|10149.5|10143.5|10140.5|10134.5|38
1701449700000|2023-12-01 16:55:00|10148.5|10141.5|10148.5|10142.5|10152.5|10145.5|10147.5|10140.5|31
1701450000000|2023-12-01 17:00:00|10149.5|10141.5|10150.5|10144.5|10150.5|10144.5|10146.5|10139.5|51
1701450300000|2023-12-01 17:05:00|10149.5|10143.5|10152.5|10145.5|10155.5|10149.5|10149.5|10142.5|48
1701450600000|2023-12-01 17:10:00|10151.5|10144.5|10152.5|10146.5|10153.5|10146.5|10151.5|10144.5|8
1701450900000|2023-12-01 17:15:00|10153.5|10145.5|10152.5|10145.5|10153.5|10147.5|10150.5|10144.5|17
1701451200000|2023-12-01 17:20:00|10151.5|10144.5|10150.5|10144.5|10155.5|10148.5|10149.5|10143.5|18
1701451500000|2023-12-01 17:25:00|10151.5|10145.5|10154.5|10147.5|10157.5|10150.5|10151.5|10145.5|68
1701451800000|2023-12-01 17:30:00|10153.5|10146.5|10152.5|10146.5|10157.5|10150.5|10151.5|10144.5|58
1701452100000|2023-12-01 17:35:00|10153.5|10147.5|10157.5|10150.5|10158.5|10151.5|10153.5|10147.5|12
1701452400000|2023-12-01 17:40:00|10156.5|10149.5|10158.5|10152.5|10160.5|10153.5|10155.5|10149.5|8
1701452700000|2023-12-01 17:45:00|10159.5|10151.5|10160.5|10153.5|10162.5|10155.5|10158.5|10151.5|30
1701453000000|2023-12-01 17:50:00|10159.5|10152.5|10160.5|10154.5|10161.5|10154.5|10159.5|10152.5|15
1701453300000|2023-12-01 17:55:00|10161.5|10155.5|10161.5|10154.5|10161.5|10155.5|10159.5|10153.5|12
1701453600000|2023-12-01 18:00:00|10162.5|10155.5|10162.5|10155.5|10165.5|10159.5|10162.5|10155.5|22
1701453900000|2023-12-01 18:05:00|10163.5|10156.5|10160.5|10153.5|10163.5|10156.5|10159.5|10152.5|15
1701454200000|2023-12-01 18:10:00|10158.5|10152.5|10162.5|10155.5|10163.5|10156.5|10158.5|10151.5|46
1701454500000|2023-12-01 18:15:00|10161.5|10154.5|10162.5|10155.5|10162.5|10155.5|10160.5|10152.5|17
1701454800000|2023-12-01 18:20:00|10161.5|10154.5|10165.5|10158.5|10166.5|10159.5|10161.5|10154.5|54
1701455100000|2023-12-01 18:25:00|10166.5|10159.5|10158.5|10152.5|10167.5|10161.5|10158.5|10152.5|55
1701455400000|2023-12-01 18:30:00|10159.5|10151.5|10163.5|10156.5|10163.5|10156.5|10156.5|10149.5|40
1701455700000|2023-12-01 18:35:00|10162.5|10155.5|10161.5|10154.5|10162.5|10155.5|10159.5|10152.5|39
1701456000000|2023-12-01 18:40:00|10160.5|10153.5|10164.5|10157.5|10166.5|10159.5|10159.5|10152.5|61
1701456300000|2023-12-01 18:45:00|10165.5|10158.5|10163.5|10156.5|10166.5|10158.5|10162.5|10155.5|47
1701456600000|2023-12-01 18:50:00|10164.5|10157.5|10162.5|10154.5|10166.5|10159.5|10159.5|10153.5|55
1701456900000|2023-12-01 18:55:00|10161.5|10155.5|10166.5|10154.5|10167.5|10157.5|10161.5|10154.5|49
1701457200000|2023-12-01 19:00:00|10168.5|10156.5|10168.6|10156.6|10170.6|10158.6|10166.4|10154.4|0
1701457500000|2023-12-01 19:05:00|10168.5|10156.5|10166.4|10154.4|10168.6|10156.6|10166.4|10154.4|0
1701457800000|2023-12-01 19:10:00|10166.5|10154.5|10173.7|10161.7|10175.8|10163.8|10166.4|10154.4|0
1701458100000|2023-12-01 19:15:00|10173.6|10161.6|10170.9|10158.9|10173.7|10161.7|10170.9|10158.9|0
1701458400000|2023-12-01 19:20:00|10172.9|10160.9|10175.1|10163.1|10175.1|10163.1|10170.9|10158.9|0
1701458700000|2023-12-01 19:25:00|10175|10163|10173|10161|10175.1|10163.1|10172.9|10160.9|0
1701459000000|2023-12-01 19:30:00|10173.1|10161.1|10175.1|10163.1|10175.1|10163.1|10173|10161|0
1701459300000|2023-12-01 19:35:00|10175|10163|10175.1|10163.1|10175.1|10163.1|10173|10161|0
1701459600000|2023-12-01 19:40:00|10177.1|10165.1|10175|10163|10177.1|10165.1|10172.8|10160.8|0
1701459900000|2023-12-01 19:45:00|10174.9|10162.9|10177|10165|10177|10165|10172.9|10160.9|0
1701460200000|2023-12-01 19:50:00|10177.1|10165.1|10178.8|10166.8|10179|10167|10176.8|10164.8|0
1701460500000|2023-12-01 19:55:00|10178.9|10166.9|10185.1|10173.1|10185.1|10173.1|10178.8|10166.8|0
1701460800000|2023-12-01 20:00:00|10185.2|10173.2|10185.1|10173.1|10185.2|10173.2|10185.1|10173.1|0
1701461100000|2023-12-01 20:05:00|10185|10173|10179.9|10167.9|10185|10173|10177.7|10165.7|0
1701461400000|2023-12-01 20:10:00|10180|10168|10181.9|10169.9|10182.1|10170.1|10180|10168|0
1701461700000|2023-12-01 20:15:00|10179.9|10167.9|10181.9|10169.9|10182|10170|10179.8|10167.8|0
1701462000000|2023-12-01 20:20:00|10179.9|10167.9|10181.9|10169.9|10181.9|10169.9|10179.8|10167.8|0
1701462300000|2023-12-01 20:25:00|10182|10170|10184.1|10172.1|10184.1|10172.1|10181.9|10169.9|0
1701462600000|2023-12-01 20:30:00|10184|10172|10184.1|10172.1|10186.2|10174.2|10184|10172|0
1701462900000|2023-12-01 20:35:00|10182.1|10170.1|10181.9|10169.9|10182.1|10170.1|10179.9|10167.9|0
1701463200000|2023-12-01 20:40:00|10179.9|10167.9|10179.9|10167.9|10182|10170|10179.9|10167.9|0
1701463500000|2023-12-01 20:45:00|10177.9|10165.9|10181.8|10169.8|10181.8|10169.8|10177.9|10165.9|0
1701463800000|2023-12-01 20:50:00|10179.8|10167.8|10177.6|10165.6|10181.8|10169.8|10177.6|10165.6|0
1701464100000|2023-12-01 20:55:00|10177.7|10165.7|10178.4|10166.4|10182.4|10170.4|10177.7|10165.7|0
1701464400000|2023-12-01 21:00:00|10180.4|10168.4|10183.7|10171.7|10184.7|10172.7|10177.3|10165.3|0
1701464700000|2023-12-01 21:05:00|10184.2|10172.2|10183.4|10171.4|10185.3|10173.3|10181.7|10169.7|0
1701465000000|2023-12-01 21:10:00|10182.8|10170.8|10183.4|10171.4|10183.4|10171.4|10181.7|10169.7|0
1701465300000|2023-12-01 21:15:00|10183.8|10171.8|10185.3|10173.3|10185.3|10173.3|10182.8|10170.8|0
1701465600000|2023-12-01 21:20:00|10185.2|10173.2|10185.3|10173.3|10186.3|10174.3|10184.2|10172.2|0
1701465900000|2023-12-01 21:25:00|10185.9|10173.9|10184.8|10172.8|10185.9|10173.9|10184.8|10172.8|0
1701466200000|2023-12-01 21:30:00|10184.2|10172.2|10189.7|10177.7|10190.1|10178.1|10184.2|10172.2|0
1701466500000|2023-12-01 21:35:00|10189.1|10177.1|10188.7|10176.7|10189.1|10177.1|10188|10176|0
1701466800000|2023-12-01 21:40:00|10189.1|10177.1|10187.7|10175.7|10189.2|10177.2|10187.7|10175.7|0
1701467100000|2023-12-01 21:45:00|10188.1|10176.1|10188.8|10176.8|10189|10177|10188.1|10176.1|0
1701467400000|2023-12-01 21:50:00|10189.2|10177.2|10189.8|10177.8|10189.8|10177.8|10188.8|10176.8|0
1701467700000|2023-12-01 21:55:00|10189.9|10177.9|10190.1|10178.1|10191.3|10179.3|10189.5|10177.5|0
1701468000000|2023-12-01 22:00:00|10190.2|10178.2|10190.2|10178.2|10190.2|10178.2|10190.2|10178.2|0
1701644400000|2023-12-03 23:00:00|10185.3|10173.3|10183.5|10171.5|10185.5|10173.5|10183.1|10171.1|0
1701644700000|2023-12-03 23:05:00|10183.1|10171.1|10180.6|10168.6|10184.1|10172.1|10178.1|10166.1|0
1701645000000|2023-12-03 23:10:00|10181|10169|10178.1|10166.1|10181.6|10169.6|10178.1|10166.1|0
1701645300000|2023-12-03 23:15:00|10178.5|10166.5|10180.2|10168.2|10181.6|10169.6|10178.1|10166.1|0
1701645600000|2023-12-03 23:20:00|10180.6|10168.6|10182.3|10170.3|10182.7|10170.7|10180.2|10168.2|0
1701645900000|2023-12-03 23:25:00|10182.7|10170.7|10181.3|10169.3|10183.3|10171.3|10181.3|10169.3|0
1701646200000|2023-12-03 23:30:00|10181.9|10169.9|10182.3|10170.3|10182.7|10170.7|10180.8|10168.8|0
1701646500000|2023-12-03 23:35:00|10181.9|10169.9|10181.3|10169.3|10181.9|10169.9|10180.8|10168.8|0
1701646800000|2023-12-03 23:40:00|10182.7|10170.7|10180.8|10168.8|10182.7|10170.7|10179.8|10167.8|0
1701647100000|2023-12-03 23:45:00|10180.2|10168.2|10180.2|10168.2|10180.8|10168.8|10180.2|10168.2|0
1701647400000|2023-12-03 23:50:00|10180.3|10168.3|10180.3|10168.3|10181|10169|10179.9|10167.9|0
1701647700000|2023-12-03 23:55:00|10180.4|10168.4|10180.2|10168.2|10181|10169|10179.8|10167.8|0
1701648000000|2023-12-04 00:00:00|10180.8|10168.8|10178.3|10166.3|10180.8|10168.8|10178.3|10166.3|0
1701648300000|2023-12-04 00:05:00|10177.7|10165.7|10177.2|10165.2|10177.7|10165.7|10176.2|10164.2|0
1701648600000|2023-12-04 00:10:00|10177.4|10165.4|10175.8|10163.8|10178.3|10166.3|10175.8|10163.8|0
1701648900000|2023-12-04 00:15:00|10176.2|10164.2|10163|10151|10176.2|10164.2|10161|10149|0
1701649200000|2023-12-04 00:20:00|10163.1|10151.1|10168.2|10156.2|10168.2|10156.2|10161.1|10149.1|0
1701649500000|2023-12-04 00:25:00|10167.2|10155.2|10167.1|10155.1|10169.2|10157.2|10167.1|10155.1|0
1701649800000|2023-12-04 00:30:00|10165.1|10153.1|10165.1|10153.1|10167.1|10155.1|10165.1|10153.1|0
1701650100000|2023-12-04 00:35:00|10167.1|10155.1|10165.1|10153.1|10167.1|10155.1|10165.1|10153.1|0
1701650400000|2023-12-04 00:40:00|10166.1|10154.1|10169.2|10157.2|10171.2|10159.2|10166.1|10154.1|0
1701650700000|2023-12-04 00:45:00|10169.1|10157.1|10171.2|10159.2|10171.2|10159.2|10169.1|10157.1|0
1701651000000|2023-12-04 00:50:00|10173.2|10161.2|10171.2|10159.2|10173.2|10161.2|10171.2|10159.2|0
1701651300000|2023-12-04 00:55:00|10171.1|10159.1|10171.1|10159.1|10171.2|10159.2|10169.1|10157.1|0
1701651600000|2023-12-04 01:00:00|10171.2|10159.2|10167.1|10155.1|10173.1|10161.1|10167.1|10155.1|0
1701651900000|2023-12-04 01:05:00|10169.1|10157.1|10169.1|10157.1|10171.1|10159.1|10169.1|10157.1|0
1701652200000|2023-12-04 01:10:00|10169.2|10157.2|10167.1|10155.1|10171.2|10159.2|10167.1|10155.1|0
1701652500000|2023-12-04 01:15:00|10169.1|10157.1|10171.1|10159.1|10171.2|10159.2|10168.1|10156.1|0
1701652800000|2023-12-04 01:20:00|10170.1|10158.1|10171.9|10159.9|10173.2|10161.2|10169.1|10157.1|0
1701653100000|2023-12-04 01:25:00|10169.9|10157.9|10170.9|10158.9|10171.9|10159.9|10169.8|10157.8|0
1701653400000|2023-12-04 01:30:00|10169.9|10157.9|10167.8|10155.8|10169.9|10157.9|10167.8|10155.8|0
1701653700000|2023-12-04 01:35:00|10165.8|10153.8|10167.8|10155.8|10167.8|10155.8|10165.7|10153.7|0
1701654600000|2023-12-04 01:50:00|10169.8|10157.8|10167.8|10155.8|10169.8|10157.8|10167.8|10155.8|0
1701654900000|2023-12-04 01:55:00|10169.8|10157.8|10167.8|10155.8|10169.8|10157.8|10167.8|10155.8|0
1701655200000|2023-12-04 02:00:00|10168.8|10156.8|10167.8|10155.8|10168.8|10156.8|10165.8|10153.8|0
1701655500000|2023-12-04 02:05:00|10165.8|10153.8|10167.7|10155.7|10167.8|10155.8|10165.8|10153.8|0
1701655800000|2023-12-04 02:10:00|10167.8|10155.8|10165.7|10153.7|10167.8|10155.8|10165.7|10153.7|0
1701656100000|2023-12-04 02:15:00|10166.7|10154.7|10167.8|10155.8|10167.8|10155.8|10166.7|10154.7|0
1701656400000|2023-12-04 02:20:00|10165.8|10153.8|10167.8|10155.8|10167.8|10155.8|10165.7|10153.7|0
1701656700000|2023-12-04 02:25:00|10169.8|10157.8|10169.8|10157.8|10169.8|10157.8|10169.8|10157.8|0
1701657000000|2023-12-04 02:30:00|10167.8|10155.8|10167.8|10155.8|10169.8|10157.8|10167.8|10155.8|0
1701657300000|2023-12-04 02:35:00|10167.7|10155.7|10165.7|10153.7|10167.7|10155.7|10165.7|10153.7|0
1701658200000|2023-12-04 02:50:00|10165.8|10153.8|10165.8|10153.8|10165.8|10153.8|10165.8|10153.8|0
1701658500000|2023-12-04 02:55:00|10165.7|10153.7|10165.7|10153.7|10166.8|10154.8|10165.7|10153.7|0
1701658800000|2023-12-04 03:00:00|10165.8|10153.8|10165.8|10153.8|10165.8|10153.8|10165.7|10153.7|0
1701659100000|2023-12-04 03:05:00|10165.7|10153.7|10165.7|10153.7|10165.8|10153.8|10165.7|10153.7|0
1701659700000|2023-12-04 03:15:00|10156.4|10144.4|10156.5|10144.5|10156.5|10144.5|10156.4|10144.4|0
1701660000000|2023-12-04 03:20:00|10156.4|10144.4|10156.4|10144.4|10156.5|10144.5|10156.4|10144.4|0
1701660300000|2023-12-04 03:25:00|10158.4|10146.4|10158.4|10146.4|10158.5|10146.5|10158.4|10146.4|0
1701660600000|2023-12-04 03:30:00|10165.7|10153.7|10165.7|10153.7|10167.7|10155.7|10165.7|10153.7|0
1701661200000|2023-12-04 03:40:00|10167.7|10155.7|10167.7|10155.7|10167.7|10155.7|10165.7|10153.7|0
1701661500000|2023-12-04 03:45:00|10167.8|10155.8|10165.7|10153.7|10167.8|10155.8|10165.7|10153.7|0
1701661800000|2023-12-04 03:50:00|10167.7|10155.7|10169.7|10157.7|10169.7|10157.7|10167.7|10155.7|0
1701662100000|2023-12-04 03:55:00|10169.8|10157.8|10169.7|10157.7|10169.8|10157.8|10169.7|10157.7|0
1701662400000|2023-12-04 04:00:00|10169.8|10157.8|10169.7|10157.7|10169.8|10157.8|10169.7|10157.7|0
1701663000000|2023-12-04 04:10:00|10169.8|10157.8|10169.8|10157.8|10169.8|10157.8|10169.7|10157.7|0
1701663600000|2023-12-04 04:20:00|10170.8|10158.8|10173.8|10161.8|10173.8|10161.8|10170.8|10158.8|0
1701664200000|2023-12-04 04:30:00|10171.8|10159.8|10171.8|10159.8|10172.8|10160.8|10171.8|10159.8|0
1701664500000|2023-12-04 04:35:00|10173.8|10161.8|10173.8|10161.8|10173.8|10161.8|10173.8|10161.8|0
1701664800000|2023-12-04 04:40:00|10175.8|10163.8|10175.8|10163.8|10175.9|10163.9|10173.8|10161.8|0
1701665100000|2023-12-04 04:45:00|10175.9|10163.9|10173.8|10161.8|10175.9|10163.9|10173.8|10161.8|0
1701665400000|2023-12-04 04:50:00|10173.3|10161.3|10173.3|10161.3|10173.3|10161.3|10173.3|10161.3|0
1701665700000|2023-12-04 04:55:00|10171.3|10159.3|10173.3|10161.3|10173.3|10161.3|10171.3|10159.3|0
1701666000000|2023-12-04 05:00:00|10171.3|10159.3|10167.2|10155.2|10171.3|10159.3|10167.2|10155.2|0
1701666300000|2023-12-04 05:05:00|10165.2|10153.2|10166.2|10154.2|10167.2|10155.2|10165.2|10153.2|0
1701666600000|2023-12-04 05:10:00|10165.2|10153.2|10165.2|10153.2|10167.2|10155.2|10165.2|10153.2|0
1701666900000|2023-12-04 05:15:00|10163.2|10151.2|10165.2|10153.2|10165.2|10153.2|10163.2|10151.2|0
1701667200000|2023-12-04 05:20:00|10167.2|10155.2|10167.2|10155.2|10167.2|10155.2|10167.2|10155.2|0
1701667500000|2023-12-04 05:25:00|10169.2|10157.2|10168.2|10156.2|10169.2|10157.2|10168.2|10156.2|0
1701667800000|2023-12-04 05:30:00|10169.2|10157.2|10168.4|10156.4|10169.2|10157.2|10168.2|10156.2|0
1701668100000|2023-12-04 05:35:00|10168.5|10156.5|10168.4|10156.4|10170.5|10158.5|10168.4|10156.4|0
1701668400000|2023-12-04 05:40:00|10166.4|10154.4|10166.4|10154.4|10168.4|10156.4|10166.4|10154.4|0
1701668700000|2023-12-04 05:45:00|10165.9|10153.9|10165.9|10153.9|10165.9|10153.9|10165.9|10153.9|0
1701669300000|2023-12-04 05:55:00|10163.9|10151.9|10163.9|10151.9|10163.9|10151.9|10163.9|10151.9|0
1701669600000|2023-12-04 06:00:00|10165.9|10153.9|10165.9|10153.9|10165.9|10153.9|10163.9|10151.9|0
1701669900000|2023-12-04 06:05:00|10165.6|10153.6|10167.6|10155.6|10167.7|10155.7|10165.6|10153.6|0
1701670200000|2023-12-04 06:10:00|10165.6|10153.6|10165.6|10153.6|10167.6|10155.6|10165.6|10153.6|0
1701670500000|2023-12-04 06:15:00|10166.6|10154.6|10166.6|10154.6|10168.7|10156.7|10165.6|10153.6|0
1701670800000|2023-12-04 06:20:00|10166.7|10154.7|10166.6|10154.6|10168.7|10156.7|10164.6|10152.6|0
1701671100000|2023-12-04 06:25:00|10165.6|10153.6|10164.6|10152.6|10166.6|10154.6|10164.6|10152.6|0
1701671400000|2023-12-04 06:30:00|10165.6|10153.6|10166.6|10154.6|10166.6|10154.6|10164.6|10152.6|0
1701672000000|2023-12-04 06:40:00|10168.6|10156.6|10164.6|10152.6|10168.6|10156.6|10164.6|10152.6|0
1701672900000|2023-12-04 06:55:00|10162.6|10150.6|10162.6|10150.6|10162.6|10150.6|10158.6|10146.6|0
1701673200000|2023-12-04 07:00:00|10164.6|10152.6|10153.5|10148.5|10168.6|10159|10152.5|10147.5|54
1701673500000|2023-12-04 07:05:00|10154|10149|10151.5|10146.5|10155.5|10150.5|10149|10144|34
1701673800000|2023-12-04 07:10:00|10151|10146|10154.5|10149.5|10158|10153|10150.5|10145.5|31
1701674100000|2023-12-04 07:15:00|10154|10149|10150.5|10145.5|10154|10149|10150.5|10145.5|4
1701674400000|2023-12-04 07:20:00|10152.5|10147.5|10150|10145|10152.5|10147.5|10148.5|10143.5|20
1701674700000|2023-12-04 07:25:00|10151|10146|10149.5|10144.5|10152|10147|10149.5|10144.5|7
1701675000000|2023-12-04 07:30:00|10148|10143|10149.5|10144.5|10149.5|10144.5|10148|10143|10
1701675300000|2023-12-04 07:35:00|10148.5|10143.5|10145.5|10140.5|10149|10144|10145.5|10140.5|6
1701675600000|2023-12-04 07:40:00|10146.5|10141.5|10144.5|10139.5|10146.5|10141.5|10144.5|10139.5|5
1701675900000|2023-12-04 07:45:00|10146|10141|10145|10140|10147.5|10142.5|10143.5|10138.5|16
1701676200000|2023-12-04 07:50:00|10145.5|10140.5|10137.5|10132.5|10145.5|10140.5|10135.5|10130.5|36
1701676500000|2023-12-04 07:55:00|10138|10133|10132|10127|10141|10136|10131|10126|60
1701676800000|2023-12-04 08:00:00|10131.5|10126.5|10143.5|10138.5|10150.5|10145.5|10131|10126|541
1701677100000|2023-12-04 08:05:00|10144|10139|10158.5|10153.5|10161|10156|10140.5|10135.5|198
1701677400000|2023-12-04 08:10:00|10158|10153|10148.5|10143.5|10159.5|10154.5|10147.5|10142.5|99
1701677700000|2023-12-04 08:15:00|10149.5|10144.5|10156.5|10151.5|10159.5|10154.5|10143.5|10138.5|130
1701678000000|2023-12-04 08:20:00|10156|10151|10161|10156|10161|10156|10154|10149|69
1701678300000|2023-12-04 08:25:00|10161.5|10156.5|10168.5|10163.5|10174.5|10169.5|10161|10156|114
1701678600000|2023-12-04 08:30:00|10169|10164|10175|10170|10177|10172|10169|10164|95
1701678900000|2023-12-04 08:35:00|10175.5|10170.5|10189|10184|10191.5|10186.5|10175|10170|133
1701679200000|2023-12-04 08:40:00|10189.6|10184.6|10187.1|10182.1|10192.1|10187.1|10185.1|10180.1|69
1701679500000|2023-12-04 08:45:00|10188.1|10183.1|10192.1|10187.1|10193.1|10188.1|10183.1|10178.1|55
1701679800000|2023-12-04 08:50:00|10191.6|10186.6|10179.1|10174.1|10192.1|10187.1|10179.1|10174.1|72
1701680100000|2023-12-04 08:55:00|10178.6|10173.6|10178.1|10173.1|10183.1|10178.1|10175.6|10170.6|101
1701680400000|2023-12-04 09:00:00|10178.6|10173.6|10166.1|10161.1|10180.1|10175.1|10166.1|10161.1|56
1701680700000|2023-12-04 09:05:00|10166.6|10161.6|10158.1|10153.1|10168.1|10163.1|10154.1|10149.1|38
1701681000000|2023-12-04 09:10:00|10158.6|10153.6|10157.1|10152.1|10160.6|10155.6|10156.1|10151.1|28
1701681300000|2023-12-04 09:15:00|10156.6|10151.6|10154.6|10149.6|10156.6|10151.6|10152.1|10147.1|55
1701681600000|2023-12-04 09:20:00|10155.1|10150.1|10146.6|10141.6|10157.6|10152.6|10146.6|10141.6|67
1701681900000|2023-12-04 09:25:00|10147.1|10142.1|10150.1|10145.1|10157.1|10152.1|10147.1|10142.1|39
1701682200000|2023-12-04 09:30:00|10149.6|10144.6|10144.1|10139.1|10149.6|10144.6|10144.1|10139.1|23
1701682500000|2023-12-04 09:35:00|10144.6|10139.6|10145.1|10140.1|10147.1|10142.1|10141.1|10136.1|64
1701682800000|2023-12-04 09:40:00|10144.6|10139.6|10152.6|10147.6|10153.1|10148.1|10144.1|10139.1|26
1701683100000|2023-12-04 09:45:00|10151.6|10146.6|10156.1|10151.1|10156.1|10151.1|10150.6|10145.6|26
1701683400000|2023-12-04 09:50:00|10156.6|10151.6|10152.6|10147.6|10158.1|10153.1|10152.1|10147.1|24
1701683700000|2023-12-04 09:55:00|10153.1|10148.1|10152.1|10147.1|10156.1|10151.1|10150.6|10145.6|24
1701684000000|2023-12-04 10:00:00|10151.6|10146.6|10159.1|10154.1|10159.6|10154.6|10150.1|10145.1|58
1701684300000|2023-12-04 10:05:00|10158.6|10153.6|10161.6|10156.6|10164.6|10159.6|10158.6|10153.6|41
1701684600000|2023-12-04 10:10:00|10161.1|10156.1|10160.6|10155.6|10162.1|10157.1|10158.6|10153.6|32
1701684900000|2023-12-04 10:15:00|10160.1|10155.1|10163.6|10158.6|10164.1|10159.1|10158.6|10153.6|20
1701685200000|2023-12-04 10:20:00|10163.1|10158.1|10163.6|10158.6|10165.6|10160.6|10162.6|10157.6|20
1701685500000|2023-12-04 10:25:00|10164.6|10159.6|10166.1|10161.1|10167.1|10162.1|10163.1|10158.1|20
1701685800000|2023-12-04 10:30:00|10165.6|10160.6|10169.6|10164.6|10171.1|10166.1|10165.6|10160.6|39
1701686100000|2023-12-04 10:35:00|10170.1|10165.1|10166.1|10161.1|10171.1|10166.1|10165.6|10160.6|54
1701686400000|2023-12-04 10:40:00|10165.6|10160.6|10156.1|10151.1|10166.1|10161.1|10156.1|10151.1|33
1701686700000|2023-12-04 10:45:00|10156.6|10151.6|10164.1|10159.1|10165.1|10160.1|10156.6|10151.6|31
1701687000000|2023-12-04 10:50:00|10164.6|10159.6|10167.6|10162.6|10167.6|10162.6|10163.6|10158.6|19
1701687300000|2023-12-04 10:55:00|10166.6|10161.6|10171.1|10166.1|10171.1|10166.1|10163.6|10158.6|47
1701687600000|2023-12-04 11:00:00|10170.6|10165.6|10177.6|10172.6|10177.6|10172.6|10170.1|10165.1|46
1701687900000|2023-12-04 11:05:00|10178.1|10173.1|10170.6|10165.6|10178.1|10173.1|10167.6|10162.6|45
1701688200000|2023-12-04 11:10:00|10169.6|10164.6|10172.6|10167.6|10174.1|10169.1|10168.6|10163.6|27
1701688500000|2023-12-04 11:15:00|10173.1|10168.1|10174.1|10169.1|10174.6|10169.6|10171.6|10166.6|39
1701688800000|2023-12-04 11:20:00|10174.6|10169.6|10174.6|10169.6|10177.6|10172.6|10173.6|10168.6|22
1701689100000|2023-12-04 11:25:00|10174.1|10169.1|10175.1|10170.1|10175.6|10170.6|10172.6|10167.6|15
1701689400000|2023-12-04 11:30:00|10174.6|10169.6|10174.1|10169.1|10177.1|10172.1|10171.6|10166.6|17
1701689700000|2023-12-04 11:35:00|10173.6|10168.6|10169.1|10164.1|10174.1|10169.1|10168.6|10163.6|13
1701690000000|2023-12-04 11:40:00|10169.6|10164.6|10167.1|10162.1|10170.1|10165.1|10166.6|10161.6|27
1701690300000|2023-12-04 11:45:00|10167.6|10162.6|10169.1|10164.1|10170.1|10165.1|10164.1|10159.1|96
1701690600000|2023-12-04 11:50:00|10168.6|10163.6|10170.1|10165.1|10170.6|10165.6|10166.1|10161.1|112
1701690900000|2023-12-04 11:55:00|10169.6|10164.6|10165.6|10160.6|10169.6|10164.6|10164.6|10159.6|28
1701691200000|2023-12-04 12:00:00|10164.6|10159.6|10160.1|10155.1|10166.6|10161.6|10156.6|10151.6|133
1701691500000|2023-12-04 12:05:00|10160.6|10155.6|10161.6|10156.6|10164.6|10159.6|10159.6|10154.6|32
1701691800000|2023-12-04 12:10:00|10162.1|10157.1|10160.1|10155.1|10163.1|10158.1|10155.6|10150.6|23
1701692100000|2023-12-04 12:15:00|10159.6|10154.6|10159.6|10154.6|10161.1|10156.1|10158.6|10153.6|30
1701692400000|2023-12-04 12:20:00|10160.1|10155.1|10156.1|10151.1|10160.1|10155.1|10154.6|10149.6|31
1701692700000|2023-12-04 12:25:00|10155.6|10150.6|10157.6|10152.6|10158.1|10153.1|10154.6|10149.6|32
1701693000000|2023-12-04 12:30:00|10157.1|10152.1|10158.1|10153.1|10159.6|10154.6|10155.6|10150.6|26
1701693300000|2023-12-04 12:35:00|10158.6|10153.6|10159.6|10154.6|10161.6|10156.6|10157.1|10152.1|32
1701693600000|2023-12-04 12:40:00|10160.4|10155.4|10161.4|10156.4|10161.9|10156.9|10153.4|10148.4|49
1701693900000|2023-12-04 12:45:00|10161.9|10156.9|10160.9|10155.9|10164.9|10159.9|10160.4|10155.4|35
1701694200000|2023-12-04 12:50:00|10161.4|10156.4|10159.9|10154.9|10161.4|10156.4|10158.4|10153.4|26
1701694500000|2023-12-04 12:55:00|10160.4|10155.4|10160.9|10155.9|10163.9|10158.9|10160.4|10155.4|13
1701694800000|2023-12-04 13:00:00|10160.4|10155.4|10158.4|10153.4|10160.4|10155.4|10157.4|10152.4|23
1701695100000|2023-12-04 13:05:00|10157.9|10152.9|10153.9|10148.9|10157.9|10152.9|10152.4|10147.4|43
1701695400000|2023-12-04 13:10:00|10153.4|10148.4|10160.4|10155.4|10161.4|10156.4|10153.4|10148.4|85
1701695700000|2023-12-04 13:15:00|10159.9|10154.9|10165.4|10160.4|10165.4|10160.4|10159.4|10154.4|64
1701696000000|2023-12-04 13:20:00|10165.9|10160.9|10166.4|10161.4|10166.4|10161.4|10162.9|10157.9|29
1701696300000|2023-12-04 13:25:00|10167.4|10162.4|10167.9|10162.9|10170.4|10165.4|10166.4|10161.4|35
1701696600000|2023-12-04 13:30:00|10167.4|10162.4|10171.4|10166.4|10171.4|10166.4|10165.9|10160.9|37
1701696900000|2023-12-04 13:35:00|10171.9|10166.9|10168.4|10163.4|10172.4|10167.4|10163.9|10158.9|43
1701697200000|2023-12-04 13:40:00|10168.9|10163.9|10170.9|10165.9|10172.9|10167.9|10168.4|10163.4|51
1701697500000|2023-12-04 13:45:00|10170.4|10165.4|10170.4|10165.4|10171.9|10166.9|10166.4|10161.4|45
1701697800000|2023-12-04 13:50:00|10168.9|10163.9|10170.4|10165.4|10174.4|10169.4|10165.9|10160.9|33
1701698100000|2023-12-04 13:55:00|10170.9|10165.9|10170.4|10165.4|10173.4|10168.4|10169.9|10164.9|37
1701698400000|2023-12-04 14:00:00|10171.4|10166.4|10175.9|10170.9|10175.9|10170.9|10169.9|10164.9|67
1701698700000|2023-12-04 14:05:00|10176.4|10171.4|10179.4|10174.4|10180.9|10175.9|10175.4|10170.4|92
1701699000000|2023-12-04 14:10:00|10179.9|10174.9|10178.9|10173.9|10182.4|10177.4|10178.4|10173.4|35
1701699300000|2023-12-04 14:15:00|10179.4|10174.4|10180.9|10175.9|10183.4|10178.4|10178.9|10173.9|76
1701699600000|2023-12-04 14:20:00|10180.4|10175.4|10174.9|10169.9|10180.9|10175.9|10174.4|10169.4|25
1701699900000|2023-12-04 14:25:00|10175.4|10170.4|10177.9|10172.9|10177.9|10172.9|10171.9|10166.9|31
1701700200000|2023-12-04 14:30:00|10178.4|10173.4|10192.4|10187.4|10192.4|10187.4|10176.9|10171.9|77
1701700500000|2023-12-04 14:35:00|10192.9|10187.9|10201.4|10196.4|10201.9|10196.9|10192.4|10187.4|144
1701700800000|2023-12-04 14:40:00|10202.4|10197.4|10200.4|10195.4|10204.4|10199.4|10199.4|10194.4|74
1701701100000|2023-12-04 14:45:00|10201.4|10196.4|10204.4|10199.4|10205.4|10200.4|10201.4|10196.4|69
1701701400000|2023-12-04 14:50:00|10203.9|10198.9|10190.9|10185.9|10203.9|10198.9|10190.4|10185.4|74
1701701700000|2023-12-04 14:55:00|10190.4|10185.4|10182.9|10177.9|10191.4|10186.4|10181.4|10176.4|69
1701702000000|2023-12-04 15:00:00|10182.4|10177.4|10180.9|10175.9|10183.9|10178.9|10178.4|10173.4|139
1701702300000|2023-12-04 15:05:00|10181.4|10176.4|10188.4|10183.4|10188.4|10183.4|10176.9|10171.9|61
1701702600000|2023-12-04 15:10:00|10188|10183|10192.5|10187.5|10194|10189|10186.5|10181.5|52
1701702900000|2023-12-04 15:15:00|10193|10188|10191|10186|10195|10190|10190|10185|84
1701703200000|2023-12-04 15:20:00|10192|10187|10191|10186|10195|10190|10191|10186|76
1701703500000|2023-12-04 15:25:00|10190.5|10185.5|10186.5|10181.5|10193|10188|10186.5|10181.5|142
1701703800000|2023-12-04 15:30:00|10187|10182|10178|10173|10188|10183|10177.5|10172.5|64
1701704100000|2023-12-04 15:35:00|10178.5|10173.5|10179|10174|10181|10176|10176.5|10171.5|68
1701704400000|2023-12-04 15:40:00|10179.5|10174.5|10179|10174|10180.5|10175.5|10175.5|10170.5|39
1701704700000|2023-12-04 15:45:00|10179.5|10174.5|10179|10174|10181|10176|10176|10171|30
1701705000000|2023-12-04 15:50:00|10179.5|10174.5|10181.5|10176.5|10181.5|10176.5|10176|10171|48
1701705300000|2023-12-04 15:55:00|10182|10177|10180|10175|10182|10177|10177|10172|63
1701705600000|2023-12-04 16:00:00|10179.5|10174.5|10178|10173|10181|10176|10177|10172|74
1701705900000|2023-12-04 16:05:00|10178.5|10173.5|10180|10175|10183|10178|10178|10173|76
1701706200000|2023-12-04 16:10:00|10180.5|10175.5|10178|10173|10180.5|10175.5|10176|10171|64
1701706500000|2023-12-04 16:15:00|10178.5|10173.5|10184|10179|10184|10179|10177.5|10172.5|86
1701706800000|2023-12-04 16:20:00|10184.5|10179.5|10186|10181|10188|10183|10183|10178|107
1701707100000|2023-12-04 16:25:00|10185|10180|10187.5|10182.5|10188|10183|10180|10175|256
1701707400000|2023-12-04 16:30:00|10188.5|10181.5|10182.5|10175.5|10192.5|10186.5|10180.5|10174.5|401
1701707700000|2023-12-04 16:35:00|10181.5|10176.5|10186.5|10180.5|10187.5|10180.5|10180.5|10174.5|122
1701708000000|2023-12-04 16:40:00|10187.5|10179.5|10190.5|10184.5|10191.5|10185.5|10187.5|10179.5|28
1701708300000|2023-12-04 16:45:00|10191.5|10185.5|10194.5|10188.5|10196.5|10189.5|10191.5|10184.5|40
1701708600000|2023-12-04 16:50:00|10195.5|10189.5|10197.5|10190.5|10198.5|10192.5|10195.5|10189.5|26
1701708900000|2023-12-04 16:55:00|10196.5|10191.5|10201.5|10194.5|10202.5|10196.5|10196.5|10190.5|36
1701709200000|2023-12-04 17:00:00|10200.5|10193.5|10203.5|10197.5|10203.5|10197.5|10199.5|10192.5|14
1701709500000|2023-12-04 17:05:00|10202.5|10196.5|10203.5|10197.5|10204.5|10197.5|10201.5|10195.5|23
1701709800000|2023-12-04 17:10:00|10204.5|10196.5|10207.5|10201.5|10207.5|10201.5|10202.5|10196.5|31
1701710100000|2023-12-04 17:15:00|10208.5|10200.5|10206.5|10200.5|10208.5|10201.5|10205.5|10199.5|26
1701710400000|2023-12-04 17:20:00|10207.5|10201.5|10207.5|10201.5|10208.5|10201.5|10206.5|10199.5|25
1701710700000|2023-12-04 17:25:00|10208.5|10202.5|10208.5|10202.5|10208.5|10202.5|10205.5|10199.5|46
1701711000000|2023-12-04 17:30:00|10209.5|10203.5|10211.5|10204.5|10212.5|10205.5|10207.5|10201.5|33
1701711300000|2023-12-04 17:35:00|10212.5|10205.5|10209.5|10202.5|10212.5|10205.5|10208.5|10202.5|10
1701711600000|2023-12-04 17:40:00|10208.5|10203.5|10212.5|10206.5|10212.5|10206.5|10208.5|10203.5|22
1701711900000|2023-12-04 17:45:00|10211.5|10205.5|10211.5|10204.5|10212.5|10206.5|10211.5|10204.5|18
1701712200000|2023-12-04 17:50:00|10210.5|10203.5|10210.5|10204.5|10212.5|10206.5|10209.5|10203.5|15
1701712500000|2023-12-04 17:55:00|10211.5|10205.5|10214.5|10207.5|10214.5|10207.5|10209.5|10203.5|12
1701712800000|2023-12-04 18:00:00|10213.5|10206.5|10206.5|10200.5|10213.5|10206.5|10205.5|10199.5|27
1701713100000|2023-12-04 18:05:00|10205.5|10199.5|10206.5|10199.5|10207.5|10200.5|10204.5|10198.5|26
1701713400000|2023-12-04 18:10:00|10205.5|10200.5|10206.5|10199.5|10208.5|10201.5|10205.5|10199.5|2
1701713700000|2023-12-04 18:15:00|10205.5|10198.5|10208.5|10201.5|10209.5|10202.5|10205.5|10198.5|3
1701714000000|2023-12-04 18:20:00|10207.5|10202.5|10203.5|10197.5|10209.5|10202.5|10203.5|10196.5|17
1701714300000|2023-12-04 18:25:00|10202.5|10195.5|10199.5|10192.5|10203.5|10196.5|10199.5|10192.5|7
1701714600000|2023-12-04 18:30:00|10198.5|10191.5|10199.5|10193.5|10200.5|10194.5|10198.5|10191.5|24
1701714900000|2023-12-04 18:35:00|10198.5|10192.5|10200.5|10193.5|10201.5|10195.5|10198.5|10192.5|15
1701715200000|2023-12-04 18:40:00|10199.5|10192.5|10201.5|10194.5|10201.5|10194.5|10199.5|10192.5|1
1701715500000|2023-12-04 18:45:00|10202.5|10196.5|10201.5|10195.5|10202.5|10196.5|10201.5|10195.5|6
1701715800000|2023-12-04 18:50:00|10203.5|10194.5|10204.5|10197.5|10204.5|10197.5|10203.5|10194.5|6
1701716100000|2023-12-04 18:55:00|10203.5|10198.5|10206.5|10194.5|10206.5|10200.5|10202.5|10194.5|32
1701716400000|2023-12-04 19:00:00|10208.5|10196.5|10204.3|10192.3|10208.6|10196.6|10204.3|10192.3|0
1701716700000|2023-12-04 19:05:00|10204.4|10192.4|10206.3|10194.3|10206.3|10194.3|10202.2|10190.2|0
1701717000000|2023-12-04 19:10:00|10206.2|10194.2|10208|10196|10208|10196|10205.9|10193.9|0
1701717300000|2023-12-04 19:15:00|10207.9|10195.9|10207.9|10195.9|10208|10196|10205.9|10193.9|0
1701717600000|2023-12-04 19:20:00|10208|10196|10203.8|10191.8|10208|10196|10203.8|10191.8|0
1701717900000|2023-12-04 19:25:00|10203.9|10191.9|10205.9|10193.9|10205.9|10193.9|10203.8|10191.8|0
1701718200000|2023-12-04 19:30:00|10206.9|10194.9|10205.7|10193.7|10209.9|10197.9|10205.6|10193.6|0
1701718500000|2023-12-04 19:35:00|10207.7|10195.7|10207.8|10195.8|10209.9|10197.9|10205.7|10193.7|0
1701718800000|2023-12-04 19:40:00|10207.9|10195.9|10209.9|10197.9|10210|10198|10207.8|10195.8|0
1701719100000|2023-12-04 19:45:00|10207.9|10195.9|10209.9|10197.9|10210|10198|10207.8|10195.8|0
1701719400000|2023-12-04 19:50:00|10210|10198|10209.9|10197.9|10210|10198|10209.9|10197.9|0
1701719700000|2023-12-04 19:55:00|10209.8|10197.8|10212|10200|10212.2|10200.2|10209.8|10197.8|0
1701720000000|2023-12-04 20:00:00|10212.1|10200.1|10210|10198|10212.1|10200.1|10210|10198|0
1701720300000|2023-12-04 20:05:00|10209.9|10197.9|10207.9|10195.9|10210|10198|10207.8|10195.8|0
1701720600000|2023-12-04 20:10:00|10209.9|10197.9|10217.3|10205.3|10217.4|10205.4|10207.9|10195.9|0
1701720900000|2023-12-04 20:15:00|10217.4|10205.4|10217.4|10205.4|10217.4|10205.4|10213.2|10201.2|0
1701721200000|2023-12-04 20:20:00|10219.4|10207.4|10217.2|10205.2|10219.9|10207.9|10217.1|10205.1|0
1701721500000|2023-12-04 20:25:00|10217.1|10205.1|10217.2|10205.2|10217.2|10205.2|10215.1|10203.1|0
1701721800000|2023-12-04 20:30:00|10217.3|10205.3|10219.4|10207.4|10219.4|10207.4|10215.1|10203.1|0
1701722100000|2023-12-04 20:35:00|10219.3|10207.3|10217.3|10205.3|10219.3|10207.3|10217.2|10205.2|0
1701722400000|2023-12-04 20:40:00|10217.4|10205.4|10219.5|10207.5|10219.6|10207.6|10217.3|10205.3|0
1701722700000|2023-12-04 20:45:00|10219.6|10207.6|10221.6|10209.6|10221.7|10209.7|10219.4|10207.4|0
1701723000000|2023-12-04 20:50:00|10221.7|10209.7|10221.4|10209.4|10225.6|10213.6|10221.4|10209.4|0
1701723300000|2023-12-04 20:55:00|10221.5|10209.5|10221.8|10209.8|10223.5|10211.5|10218.8|10206.8|0
1701723600000|2023-12-04 21:00:00|10221.9|10209.9|10216.9|10204.9|10223.2|10211.2|10214.8|10202.8|0
1701723900000|2023-12-04 21:05:00|10216.8|10204.8|10214.8|10202.8|10216.8|10204.8|10214.8|10202.8|0
1701724200000|2023-12-04 21:10:00|10214.4|10202.4|10214.8|10202.8|10215.8|10203.8|10214.4|10202.4|0
1701724500000|2023-12-04 21:15:00|10214.6|10202.6|10214.8|10202.8|10215.8|10203.8|10213.8|10201.8|0
1701724800000|2023-12-04 21:20:00|10215.2|10203.2|10214.8|10202.8|10216.2|10204.2|10214.8|10202.8|0
1701725100000|2023-12-04 21:25:00|10215.2|10203.2|10214.8|10202.8|10215.8|10203.8|10214.8|10202.8|0
1701725400000|2023-12-04 21:30:00|10214.4|10202.4|10213.4|10201.4|10214.4|10202.4|10213.4|10201.4|0
1701725700000|2023-12-04 21:35:00|10213|10201|10213.4|10201.4|10213.4|10201.4|10212.4|10200.4|0
1701726000000|2023-12-04 21:40:00|10212.8|10200.8|10214.4|10202.4|10214.8|10202.8|10212.8|10200.8|0
1701726300000|2023-12-04 21:45:00|10214|10202|10212.8|10200.8|10214.4|10202.4|10212.8|10200.8|0
1701726600000|2023-12-04 21:50:00|10213.4|10201.4|10213.4|10201.4|10213.4|10201.4|10212.8|10200.8|0
1701726900000|2023-12-04 21:55:00|10213.8|10201.8|10214.4|10202.4|10214.8|10202.8|10212.6|10200.6|0
1701727200000|2023-12-04 22:00:00|10214|10202|10213.2|10201.2|10214.4|10202.4|10213.2|10201.2|0
1701727500000|2023-12-04 22:05:00|10213|10201|10213.2|10201.2|10213.2|10201.2|10213|10201|0
1701727800000|2023-12-04 22:10:00|10213|10201|10213.2|10201.2|10213.2|10201.2|10213|10201|0
1701728100000|2023-12-04 22:15:00|10214.2|10202.2|10214.6|10202.6|10214.6|10202.6|10213.8|10201.8|0
1701728400000|2023-12-04 22:20:00|10213.4|10201.4|10214|10202|10214|10202|10213.4|10201.4|0
1701728700000|2023-12-04 22:25:00|10213.8|10201.8|10213.8|10201.8|10213.8|10201.8|10213.8|10201.8|0
1701729300000|2023-12-04 22:35:00|10214.4|10202.4|10214.2|10202.2|10214.6|10202.6|10213.8|10201.8|0
1701729600000|2023-12-04 22:40:00|10214|10202|10214|10202|10214.2|10202.2|10213.4|10201.4|0
1701729900000|2023-12-04 22:45:00|10213.4|10201.4|10212.5|10200.5|10213.4|10201.4|10211.3|10199.3|0
1701730200000|2023-12-04 22:50:00|10212.3|10200.3|10212.3|10200.3|10212.3|10200.3|10212.3|10200.3|0
1701730500000|2023-12-04 22:55:00|10212.5|10200.5|10212.7|10200.7|10212.7|10200.7|10212.3|10200.3|0
1701730800000|2023-12-04 23:00:00|10212.8|10200.8|10209.4|10197.4|10214.4|10202.4|10209.4|10197.4|0
1701731100000|2023-12-04 23:05:00|10209.8|10197.8|10211.5|10199.5|10211.5|10199.5|10209.4|10197.4|0
1701731400000|2023-12-04 23:10:00|10211.4|10199.4|10210.4|10198.4|10211.5|10199.5|10209.4|10197.4|0
1701731700000|2023-12-04 23:15:00|10209.8|10197.8|10209|10197|10209.8|10197.8|10207.9|10195.9|0
1701732000000|2023-12-04 23:20:00|10208.4|10196.4|10207.9|10195.9|10209|10197|10207.3|10195.3|0
1701732300000|2023-12-04 23:25:00|10207.3|10195.3|10207.9|10195.9|10207.9|10195.9|10206.9|10194.9|0
1701732600000|2023-12-04 23:30:00|10208|10196|10205.5|10193.5|10208.4|10196.4|10204.4|10192.4|0
1701732900000|2023-12-04 23:35:00|10205.9|10193.9|10204.4|10192.4|10205.9|10193.9|10204.4|10192.4|0
1701733200000|2023-12-04 23:40:00|10204.8|10192.8|10204.4|10192.4|10205.5|10193.5|10204.4|10192.4|0
1701733500000|2023-12-04 23:45:00|10203.8|10191.8|10204.8|10192.8|10204.8|10192.8|10203.8|10191.8|0
1701733800000|2023-12-04 23:50:00|10204.4|10192.4|10205.5|10193.5|10205.5|10193.5|10203.8|10191.8|0
1701734100000|2023-12-04 23:55:00|10205.9|10193.9|10205.9|10193.9|10205.9|10193.9|10205.9|10193.9|0
1701734400000|2023-12-05 00:00:00|10206.3|10194.3|10206.9|10194.9|10207.3|10195.3|10205.9|10193.9|0
1701734700000|2023-12-05 00:05:00|10206.3|10194.3|10206.3|10194.3|10206.9|10194.9|10205.9|10193.9|0
1701735000000|2023-12-05 00:10:00|10206.9|10194.9|10206.3|10194.3|10206.9|10194.9|10205.9|10193.9|0
1701735300000|2023-12-05 00:15:00|10205.9|10193.9|10204.4|10192.4|10208.5|10196.5|10204.4|10192.4|0
1701735600000|2023-12-05 00:20:00|10206.5|10194.5|10204.5|10192.5|10206.5|10194.5|10204.4|10192.4|0
1701735900000|2023-12-05 00:25:00|10204.4|10192.4|10204.4|10192.4|10204.5|10192.5|10202.4|10190.4|0
1701736200000|2023-12-05 00:30:00|10204.5|10192.5|10202.4|10190.4|10204.5|10192.5|10202.4|10190.4|0
1701736500000|2023-12-05 00:35:00|10202.5|10190.5|10202.5|10190.5|10202.5|10190.5|10202.4|10190.4|0
1701736800000|2023-12-05 00:40:00|10202.4|10190.4|10202.4|10190.4|10202.4|10190.4|10202.4|10190.4|0
1701737100000|2023-12-05 00:45:00|10204.4|10192.4|10202.4|10190.4|10204.4|10192.4|10202.4|10190.4|0
1701737400000|2023-12-05 00:50:00|10201.4|10189.4|10200.4|10188.4|10201.4|10189.4|10200.3|10188.3|0
1701737700000|2023-12-05 00:55:00|10200.3|10188.3|10198.2|10186.2|10200.3|10188.3|10198.2|10186.2|0
1701738000000|2023-12-05 01:00:00|10200.2|10188.2|10202.3|10190.3|10204.3|10192.3|10198.2|10186.2|0
1701738300000|2023-12-05 01:05:00|10203.3|10191.3|10202.3|10190.3|10206.3|10194.3|10202.3|10190.3|0
1701738600000|2023-12-05 01:10:00|10204.3|10192.3|10202.2|10190.2|10204.3|10192.3|10202.2|10190.2|0
1701738900000|2023-12-05 01:15:00|10202.3|10190.3|10199.4|10187.4|10202.3|10190.3|10199.4|10187.4|0
1701739200000|2023-12-05 01:20:00|10201.5|10189.5|10201.4|10189.4|10205.5|10193.5|10201.4|10189.4|0
1701739500000|2023-12-05 01:25:00|10201.5|10189.5|10201.4|10189.4|10203.5|10191.5|10201.4|10189.4|0
1701739800000|2023-12-05 01:30:00|10199.4|10187.4|10197.4|10185.4|10199.4|10187.4|10197.4|10185.4|0
1701740100000|2023-12-05 01:35:00|10195.4|10183.4|10195.4|10183.4|10195.4|10183.4|10193.3|10181.3|0
1701740400000|2023-12-05 01:40:00|10193.3|10181.3|10193.4|10181.4|10195.4|10183.4|10193.3|10181.3|0
1701740700000|2023-12-05 01:45:00|10195.4|10183.4|10195.5|10183.5|10197.5|10185.5|10195.4|10183.4|0
1701741000000|2023-12-05 01:50:00|10197.5|10185.5|10197.5|10185.5|10197.5|10185.5|10195.5|10183.5|0
1701741300000|2023-12-05 01:55:00|10199.5|10187.5|10195.5|10183.5|10199.6|10187.6|10195.5|10183.5|0
1701741900000|2023-12-05 02:05:00|10195.4|10183.4|10195.4|10183.4|10195.5|10183.5|10193.4|10181.4|0
1701742200000|2023-12-05 02:10:00|10193.4|10181.4|10193.4|10181.4|10195.4|10183.4|10193.4|10181.4|0
1701742500000|2023-12-05 02:15:00|10195.4|10183.4|10195.4|10183.4|10195.4|10183.4|10195.4|10183.4|0
1701742800000|2023-12-05 02:20:00|10193.4|10181.4|10193.4|10181.4|10193.4|10181.4|10193.4|10181.4|0
1701743400000|2023-12-05 02:30:00|10193.3|10181.3|10193.4|10181.4|10193.4|10181.4|10193.3|10181.3|0
1701743700000|2023-12-05 02:35:00|10193.3|10181.3|10191.3|10179.3|10193.4|10181.4|10191.3|10179.3|0
1701744000000|2023-12-05 02:40:00|10193.3|10181.3|10193.4|10181.4|10193.4|10181.4|10193.3|10181.3|0
1701744300000|2023-12-05 02:45:00|10195.4|10183.4|10193.4|10181.4|10195.4|10183.4|10193.4|10181.4|0
1701744600000|2023-12-05 02:50:00|10193.5|10181.5|10193.5|10181.5|10195.5|10183.5|10191.4|10179.4|0
1701744900000|2023-12-05 02:55:00|10193.4|10181.4|10193.5|10181.5|10193.5|10181.5|10191.4|10179.4|0
1701745200000|2023-12-05 03:00:00|10195.5|10183.5|10195.5|10183.5|10195.5|10183.5|10195.5|10183.5|0
1701746100000|2023-12-05 03:15:00|10197.5|10185.5|10197.5|10185.5|10197.5|10185.5|10197.5|10185.5|0
1701746700000|2023-12-05 03:25:00|10199.5|10187.5|10199.5|10187.5|10199.6|10187.6|10199.5|10187.5|0
1701747000000|2023-12-05 03:30:00|10199.6|10187.6|10199.5|10187.5|10199.6|10187.6|10199.5|10187.5|0
1701747600000|2023-12-05 03:40:00|10197.5|10185.5|10197.4|10185.4|10199.5|10187.5|10197.4|10185.4|0
1701747900000|2023-12-05 03:45:00|10197.5|10185.5|10197.5|10185.5|10197.5|10185.5|10197.4|10185.4|0
1701748200000|2023-12-05 03:50:00|10197.4|10185.4|10197.4|10185.4|10197.5|10185.5|10197.4|10185.4|0
1701748500000|2023-12-05 03:55:00|10197.5|10185.5|10201.5|10189.5|10201.5|10189.5|10197.5|10185.5|0
1701748800000|2023-12-05 04:00:00|10199.5|10187.5|10199.4|10187.4|10201.6|10189.6|10199.4|10187.4|0
1701749400000|2023-12-05 04:10:00|10201.4|10189.4|10208.6|10196.6|10208.6|10196.6|10201.4|10189.4|0
1701749700000|2023-12-05 04:15:00|10206.6|10194.6|10206.6|10194.6|10206.6|10194.6|10206.5|10194.5|0
1701750000000|2023-12-05 04:20:00|10206.5|10194.5|10206.5|10194.5|10206.5|10194.5|10205.5|10193.5|0
1701750300000|2023-12-05 04:25:00|10206.6|10194.6|10206.5|10194.5|10206.6|10194.6|10206.5|10194.5|0
1701750600000|2023-12-05 04:30:00|10206.6|10194.6|10204.5|10192.5|10206.6|10194.6|10202.5|10190.5|0
1701750900000|2023-12-05 04:35:00|10202.5|10190.5|10202.5|10190.5|10202.5|10190.5|10202.4|10190.4|0
1701751200000|2023-12-05 04:40:00|10202.4|10190.4|10202.3|10190.3|10202.5|10190.5|10202.3|10190.3|0
1701751500000|2023-12-05 04:45:00|10200.3|10188.3|10200.3|10188.3|10200.3|10188.3|10198.3|10186.3|0
1701752400000|2023-12-05 05:00:00|10202.3|10190.3|10200.3|10188.3|10202.3|10190.3|10200.3|10188.3|0
1701752700000|2023-12-05 05:05:00|10200.2|10188.2|10200.2|10188.2|10200.2|10188.2|10200.2|10188.2|0
1701753000000|2023-12-05 05:10:00|10198.2|10186.2|10200.1|10188.1|10202.2|10190.2|10198.1|10186.1|0
1701753300000|2023-12-05 05:15:00|10200.2|10188.2|10202.2|10190.2|10202.2|10190.2|10200.1|10188.1|0
1701753600000|2023-12-05 05:20:00|10202.1|10190.1|10202.1|10190.1|10204.2|10192.2|10202.1|10190.1|0
1701753900000|2023-12-05 05:25:00|10202.2|10190.2|10204.2|10192.2|10206.2|10194.2|10202.1|10190.1|0
1701754200000|2023-12-05 05:30:00|10206.2|10194.2|10202.2|10190.2|10206.2|10194.2|10202.2|10190.2|0
1701754500000|2023-12-05 05:35:00|10204.2|10192.2|10204.2|10192.2|10204.2|10192.2|10204.2|10192.2|0
1701754800000|2023-12-05 05:40:00|10206.2|10194.2|10204.2|10192.2|10206.2|10194.2|10204.2|10192.2|0
1701755100000|2023-12-05 05:45:00|10206.2|10194.2|10204.2|10192.2|10206.2|10194.2|10204.2|10192.2|0
1701755400000|2023-12-05 05:50:00|10202.2|10190.2|10202.2|10190.2|10202.2|10190.2|10202.2|10190.2|0
1701755700000|2023-12-05 05:55:00|10204.2|10192.2|10204.2|10192.2|10204.2|10192.2|10204.2|10192.2|0
1701756000000|2023-12-05 06:00:00|10202.2|10190.2|10202.2|10190.2|10204.2|10192.2|10202.1|10190.1|0
1701756300000|2023-12-05 06:05:00|10204.2|10192.2|10202.1|10190.1|10204.2|10192.2|10202.1|10190.1|0
1701756600000|2023-12-05 06:10:00|10202.2|10190.2|10200.1|10188.1|10204.2|10192.2|10200.1|10188.1|0
1701756900000|2023-12-05 06:15:00|10202.2|10190.2|10200.1|10188.1|10202.2|10190.2|10200.1|10188.1|0
1701757200000|2023-12-05 06:20:00|10202.1|10190.1|10198.1|10186.1|10202.1|10190.1|10198.1|10186.1|0
1701757500000|2023-12-05 06:25:00|10197.1|10185.1|10196.1|10184.1|10197.1|10185.1|10196.1|10184.1|0
1701757800000|2023-12-05 06:30:00|10196|10184|10196.1|10184.1|10198.1|10186.1|10196|10184|0
1701758100000|2023-12-05 06:35:00|10198.1|10186.1|10191.9|10179.9|10198.1|10186.1|10189.9|10177.9|0
1701758400000|2023-12-05 06:40:00|10189.9|10177.9|10187.9|10175.9|10192|10180|10187.9|10175.9|0
1701758700000|2023-12-05 06:45:00|10189.9|10177.9|10189.8|10177.8|10191.8|10179.8|10185.8|10173.8|0
1701759000000|2023-12-05 06:50:00|10190.8|10178.8|10183.7|10171.7|10191.8|10179.8|10183.7|10171.7|0
1701759300000|2023-12-05 06:55:00|10183.8|10171.8|10183.7|10171.7|10185.8|10173.8|10181.7|10169.7|0
1701759600000|2023-12-05 07:00:00|10181.7|10169.7|10184.5|10179.5|10188|10183|10181.5|10169.7|49
1701759900000|2023-12-05 07:05:00|10183|10178|10186|10181|10186|10181|10183|10178|20
1701760200000|2023-12-05 07:10:00|10186.5|10181.5|10184.5|10179.5|10188.5|10183.5|10184.5|10179.5|14
1701760500000|2023-12-05 07:15:00|10186|10181|10184.5|10179.5|10186.5|10181.5|10184|10179|7
1701760800000|2023-12-05 07:20:00|10185|10180|10184|10179|10186.5|10181.5|10184|10179|14
1701761100000|2023-12-05 07:25:00|10184.5|10179.5|10181|10176|10184.5|10179.5|10180.5|10175.5|16
1701761400000|2023-12-05 07:30:00|10181.5|10176.5|10182.5|10177.5|10187.5|10182.5|10181.5|10176.5|18
1701761700000|2023-12-05 07:35:00|10183|10178|10186|10181|10186|10181|10183|10178|2
1701762000000|2023-12-05 07:40:00|10185|10180|10181.5|10176.5|10185|10180|10181|10176|8
1701762300000|2023-12-05 07:45:00|10182.5|10177.5|10183|10178|10183|10178|10181|10176|6
1701762600000|2023-12-05 07:50:00|10182.5|10177.5|10177.5|10172.5|10182.5|10177.5|10177.5|10172.5|2
1701762900000|2023-12-05 07:55:00|10178|10173|10168.5|10163.5|10180.5|10175.5|10168|10163|50
1701763200000|2023-12-05 08:00:00|10172|10167|10193|10188|10193|10188|10170.5|10165.5|495
1701763500000|2023-12-05 08:05:00|10193.5|10188.5|10195|10190|10197|10192|10186.5|10181.5|182
1701763800000|2023-12-05 08:10:00|10194.5|10189.5|10204.5|10199.5|10205.5|10200.5|10193.5|10188.5|124
1701764100000|2023-12-05 08:15:00|10205.5|10200.5|10209|10204|10214|10209|10204.5|10199.5|124
1701764400000|2023-12-05 08:20:00|10209.5|10204.5|10210.5|10205.5|10211.5|10206.5|10204.5|10199.5|80
1701764700000|2023-12-05 08:25:00|10210|10205|10207.5|10202.5|10211.5|10206.5|10204.5|10199.5|97
1701765000000|2023-12-05 08:30:00|10208|10203|10216.5|10211.5|10218|10213|10207.5|10202.5|100
1701765300000|2023-12-05 08:35:00|10216|10211|10220.5|10215.5|10223|10218|10215.5|10210.5|103
1701765600000|2023-12-05 08:40:00|10222.2|10217.2|10218.7|10213.7|10225.2|10220.2|10216.2|10211.2|102
1701765900000|2023-12-05 08:45:00|10218.2|10213.2|10213.2|10208.2|10218.2|10213.2|10211.7|10206.7|98
1701766200000|2023-12-05 08:50:00|10213.7|10208.7|10218.2|10213.2|10222.2|10217.2|10213.7|10208.7|88
1701766500000|2023-12-05 08:55:00|10217.7|10212.7|10221.2|10216.2|10223.2|10218.2|10215.2|10210.2|44
1701766800000|2023-12-05 09:00:00|10220.7|10215.7|10226.2|10221.2|10228.7|10223.7|10220.7|10215.7|108
1701767100000|2023-12-05 09:05:00|10225.7|10220.7|10234.7|10229.7|10234.7|10229.7|10225.7|10220.7|78
1701767400000|2023-12-05 09:10:00|10234.2|10229.2|10237.7|10232.7|10239.2|10234.2|10233.7|10228.7|74
1701767700000|2023-12-05 09:15:00|10237.2|10232.2|10232.2|10227.2|10239.7|10234.7|10232.2|10227.2|59
1701768000000|2023-12-05 09:20:00|10232.7|10227.7|10240.2|10235.2|10241.2|10236.2|10230.7|10225.7|97
1701768300000|2023-12-05 09:25:00|10240.7|10235.7|10238.7|10233.7|10245.7|10240.7|10237.7|10232.7|139
1701768600000|2023-12-05 09:30:00|10237.7|10232.7|10237.7|10232.7|10238.7|10233.7|10232.7|10227.7|67
1701768900000|2023-12-05 09:35:00|10238.7|10233.7|10235.2|10230.2|10240.7|10235.7|10234.2|10229.2|70
1701769200000|2023-12-05 09:40:00|10234.7|10229.7|10242.2|10237.2|10242.7|10237.7|10232.7|10227.7|41
1701769500000|2023-12-05 09:45:00|10241.7|10236.7|10245.2|10240.2|10245.7|10240.7|10237.7|10232.7|84
1701769800000|2023-12-05 09:50:00|10245.7|10240.7|10248.7|10243.7|10251.2|10246.2|10245.2|10240.2|65
1701770100000|2023-12-05 09:55:00|10249.2|10244.2|10245.2|10240.2|10249.7|10244.7|10244.7|10239.7|55
1701770400000|2023-12-05 10:00:00|10245.7|10240.7|10235.2|10230.2|10245.7|10240.7|10234.2|10229.2|87
1701770700000|2023-12-05 10:05:00|10234.7|10229.7|10234.7|10229.7|10235.7|10230.7|10230.2|10225.2|40
1701771000000|2023-12-05 10:10:00|10234.2|10229.2|10236.2|10231.2|10236.7|10231.7|10230.2|10225.2|59
1701771300000|2023-12-05 10:15:00|10235.7|10230.7|10228.2|10223.2|10236.2|10231.2|10227.7|10222.7|39
1701771600000|2023-12-05 10:20:00|10227.7|10222.7|10233.7|10228.7|10235.7|10230.7|10227.2|10222.2|39
1701771900000|2023-12-05 10:25:00|10232.7|10227.7|10231.2|10226.2|10232.7|10227.7|10227.7|10222.7|46
1701772200000|2023-12-05 10:30:00|10230.7|10225.7|10235.2|10230.2|10236.2|10231.2|10229.2|10224.2|24
1701772500000|2023-12-05 10:35:00|10235.7|10230.7|10230.2|10225.2|10237.2|10232.2|10230.2|10225.2|60
1701772800000|2023-12-05 10:40:00|10229.7|10224.7|10220.7|10215.7|10230.7|10225.7|10220.2|10215.2|50
1701773100000|2023-12-05 10:45:00|10220.2|10215.2|10222.2|10217.2|10223.7|10218.7|10216.7|10211.7|35
1701773400000|2023-12-05 10:50:00|10221.7|10216.7|10222.7|10217.7|10223.2|10218.2|10217.2|10212.2|42
1701773700000|2023-12-05 10:55:00|10221.7|10216.7|10219.2|10214.2|10223.7|10218.7|10217.2|10212.2|59
1701774000000|2023-12-05 11:00:00|10218.7|10213.7|10222.2|10217.2|10224.2|10219.2|10213.2|10208.2|84
1701774300000|2023-12-05 11:05:00|10221.7|10216.7|10227.7|10222.7|10228.2|10223.2|10218.7|10213.7|37
1701774600000|2023-12-05 11:10:00|10227.2|10222.2|10228.7|10223.7|10230.7|10225.7|10226.7|10221.7|63
1701774900000|2023-12-05 11:15:00|10229.2|10224.2|10224.2|10219.2|10229.2|10224.2|10222.7|10217.7|88
1701775200000|2023-12-05 11:20:00|10223.7|10218.7|10218.7|10213.7|10224.2|10219.2|10217.2|10212.2|27
1701775500000|2023-12-05 11:25:00|10218.2|10213.2|10218.7|10213.7|10219.7|10214.7|10216.2|10211.2|31
1701775800000|2023-12-05 11:30:00|10219.2|10214.2|10215.2|10210.2|10220.2|10215.2|10212.7|10207.7|62
1701776100000|2023-12-05 11:35:00|10214.7|10209.7|10213.2|10208.2|10215.2|10210.2|10210.7|10205.7|27
1701776400000|2023-12-05 11:40:00|10213.7|10208.7|10208.7|10203.7|10215.2|10210.2|10208.2|10203.2|26
1701776700000|2023-12-05 11:45:00|10208.2|10203.2|10207.2|10202.2|10211.2|10206.2|10206.7|10201.7|124
1701777000000|2023-12-05 11:50:00|10206.7|10201.7|10208.2|10203.2|10210.7|10205.7|10206.7|10201.7|28
1701777300000|2023-12-05 11:55:00|10208.7|10203.7|10206.2|10201.2|10210.7|10205.7|10205.2|10200.2|34
1701777600000|2023-12-05 12:00:00|10205.7|10200.7|10206.2|10201.2|10207.7|10202.7|10201.7|10196.7|45
1701777900000|2023-12-05 12:05:00|10206.7|10201.7|10208.2|10203.2|10208.2|10203.2|10205.7|10200.7|21
1701778200000|2023-12-05 12:10:00|10207.7|10202.7|10203.2|10198.2|10208.2|10203.2|10203.2|10198.2|24
1701778500000|2023-12-05 12:15:00|10203.7|10198.7|10209.2|10204.2|10210.2|10205.2|10203.7|10198.7|21
1701778800000|2023-12-05 12:20:00|10208.7|10203.7|10210.2|10205.2|10211.2|10206.2|10206.7|10201.7|31
1701779100000|2023-12-05 12:25:00|10210.7|10205.7|10206.2|10201.2|10210.7|10205.7|10206.2|10201.2|35
1701779400000|2023-12-05 12:30:00|10206.7|10201.7|10206.2|10201.2|10210.2|10205.2|10206.2|10201.2|25
1701779700000|2023-12-05 12:35:00|10206.7|10201.7|10201.7|10196.7|10210.7|10205.7|10201.7|10196.7|25
1701780000000|2023-12-05 12:40:00|10201.6|10196.6|10208.6|10203.6|10209.1|10204.1|10201.1|10196.1|22
1701780300000|2023-12-05 12:45:00|10208.1|10203.1|10213.6|10208.6|10214.6|10209.6|10208.1|10203.1|18
1701780600000|2023-12-05 12:50:00|10213.1|10208.1|10212.1|10207.1|10214.1|10209.1|10210.6|10205.6|21
1701780900000|2023-12-05 12:55:00|10212.6|10207.6|10221.1|10216.1|10221.1|10216.1|10212.6|10207.6|37
1701781200000|2023-12-05 13:00:00|10221.6|10216.6|10223.1|10218.1|10223.6|10218.6|10220.1|10215.1|425
1701781500000|2023-12-05 13:05:00|10223.6|10218.6|10223.1|10218.1|10225.6|10220.6|10222.1|10217.1|37
1701781800000|2023-12-05 13:10:00|10223.6|10218.6|10222.1|10217.1|10225.6|10220.6|10222.1|10217.1|19
1701782100000|2023-12-05 13:15:00|10222.6|10217.6|10225.1|10220.1|10226.6|10221.6|10222.6|10217.6|61
1701782400000|2023-12-05 13:20:00|10224.6|10219.6|10227.1|10222.1|10229.1|10224.1|10224.1|10219.1|35
1701782700000|2023-12-05 13:25:00|10227.6|10222.6|10230.1|10225.1|10231.1|10226.1|10226.1|10221.1|28
1701783000000|2023-12-05 13:30:00|10230.6|10225.6|10230.1|10225.1|10231.6|10226.6|10228.1|10223.1|55
1701783300000|2023-12-05 13:35:00|10230.6|10225.6|10233.1|10228.1|10233.1|10228.1|10229.1|10224.1|20
1701783600000|2023-12-05 13:40:00|10232.6|10227.6|10232.1|10227.1|10234.6|10229.6|10230.1|10225.1|20
1701783900000|2023-12-05 13:45:00|10231.6|10226.6|10234.6|10229.6|10235.1|10230.1|10231.1|10226.1|16
1701784200000|2023-12-05 13:50:00|10235.1|10230.1|10235.6|10230.6|10239.1|10234.1|10234.1|10229.1|16
1701784500000|2023-12-05 13:55:00|10235.1|10230.1|10229.1|10224.1|10237.1|10232.1|10229.1|10224.1|18
1701784800000|2023-12-05 14:00:00|10229.6|10224.6|10231.1|10226.1|10233.1|10228.1|10229.6|10224.6|27
1701785100000|2023-12-05 14:05:00|10230.6|10225.6|10233.1|10228.1|10234.1|10229.1|10229.6|10224.6|59
1701785400000|2023-12-05 14:10:00|10233.6|10228.6|10232.1|10227.1|10235.6|10230.6|10231.6|10226.6|37
1701785700000|2023-12-05 14:15:00|10231.6|10226.6|10233.1|10228.1|10234.6|10229.6|10231.1|10226.1|36
1701786000000|2023-12-05 14:20:00|10232.6|10227.6|10236.6|10231.6|10236.6|10231.6|10231.6|10226.6|99
1701786300000|2023-12-05 14:25:00|10237.1|10232.1|10242.1|10237.1|10242.6|10237.6|10236.6|10231.6|37
1701786600000|2023-12-05 14:30:00|10241.6|10236.6|10247.1|10242.1|10247.6|10242.6|10238.6|10233.6|105
1701786900000|2023-12-05 14:35:00|10246.6|10241.6|10237.6|10232.6|10247.6|10242.6|10236.1|10231.1|56
1701787200000|2023-12-05 14:40:00|10237.1|10232.1|10242.6|10237.6|10242.6|10237.6|10236.1|10231.1|22
1701787500000|2023-12-05 14:45:00|10241.6|10236.6|10243.6|10238.6|10245.6|10240.6|10238.1|10233.1|81
1701787800000|2023-12-05 14:50:00|10243.1|10238.1|10245.1|10240.1|10246.1|10241.1|10240.1|10235.1|40
1701788100000|2023-12-05 14:55:00|10244.6|10239.6|10244.6|10239.6|10246.6|10241.6|10238.6|10233.6|47
1701788400000|2023-12-05 15:00:00|10245.6|10240.6|10248.1|10243.1|10255.1|10250.1|10245.6|10240.6|147
1701788700000|2023-12-05 15:05:00|10247.6|10242.6|10246.1|10241.1|10252.1|10247.1|10244.1|10239.1|71
1701789000000|2023-12-05 15:10:00|10245.9|10240.9|10246.9|10241.9|10251.9|10246.9|10244.9|10239.9|85
1701789300000|2023-12-05 15:15:00|10247.4|10242.4|10241.4|10236.4|10247.4|10242.4|10238.9|10233.9|61
1701789600000|2023-12-05 15:20:00|10240.9|10235.9|10247.4|10242.4|10249.9|10244.9|10240.9|10235.9|82
1701789900000|2023-12-05 15:25:00|10246.9|10241.9|10250.9|10245.9|10251.4|10246.4|10242.9|10237.9|60
1701790200000|2023-12-05 15:30:00|10251.4|10246.4|10241.9|10236.9|10252.9|10247.9|10241.9|10236.9|123
1701790500000|2023-12-05 15:35:00|10241.4|10236.4|10248.4|10243.4|10250.4|10245.4|10240.9|10235.9|102
1701790800000|2023-12-05 15:40:00|10248.9|10243.9|10250.4|10245.4|10251.4|10246.4|10244.4|10239.4|88
1701791100000|2023-12-05 15:45:00|10248.9|10243.9|10248.9|10243.9|10251.4|10246.4|10247.9|10242.9|51
1701791400000|2023-12-05 15:50:00|10248.4|10243.4|10252.4|10247.4|10254.9|10249.9|10248.4|10243.4|72
1701791700000|2023-12-05 15:55:00|10252.9|10247.9|10260.4|10255.4|10260.9|10255.9|10252.9|10247.9|106
1701792000000|2023-12-05 16:00:00|10259.9|10254.9|10263.9|10258.9|10265.4|10260.4|10259.9|10254.9|136
1701792300000|2023-12-05 16:05:00|10264.4|10259.4|10261.4|10256.4|10266.4|10261.4|10261.4|10256.4|88
1701792600000|2023-12-05 16:10:00|10261.9|10256.9|10256.9|10251.9|10261.9|10256.9|10254.4|10249.4|140
1701792900000|2023-12-05 16:15:00|10257.4|10252.4|10248.9|10243.9|10257.4|10252.4|10248.4|10243.4|123
1701793200000|2023-12-05 16:20:00|10248.4|10243.4|10252.4|10247.4|10252.4|10247.4|10248.4|10243.4|160
1701793500000|2023-12-05 16:25:00|10251.4|10246.4|10245.4|10240.4|10251.9|10246.9|10243.9|10238.9|488
1701793800000|2023-12-05 16:30:00|10245.9|10239.9|10244.9|10238.9|10257.9|10250.9|10244.9|10238.9|684
1701794100000|2023-12-05 16:35:00|10245.9|10239.9|10248.9|10242.9|10249.9|10243.9|10241.9|10235.9|339
1701794400000|2023-12-05 16:40:00|10249.9|10243.9|10249.9|10243.9|10251.9|10244.9|10247.9|10241.9|43
1701794700000|2023-12-05 16:45:00|10250.9|10242.9|10250.9|10244.9|10252.9|10246.9|10248.9|10242.9|33
1701795000000|2023-12-05 16:50:00|10251.9|10245.9|10239.9|10232.9|10252.9|10245.9|10238.9|10231.9|33
1701795300000|2023-12-05 16:55:00|10240.9|10233.9|10245.9|10238.9|10245.9|10239.9|10236.9|10229.9|44
1701795600000|2023-12-05 17:00:00|10246.9|10239.9|10245.9|10238.9|10247.9|10241.9|10244.9|10238.9|8
1701795900000|2023-12-05 17:05:00|10246.9|10239.9|10245.9|10238.9|10248.9|10242.9|10244.9|10238.9|14
1701796200000|2023-12-05 17:10:00|10246.9|10239.9|10247.9|10240.9|10248.9|10241.9|10245.9|10238.9|15
1701796500000|2023-12-05 17:15:00|10248.9|10241.9|10244.9|10237.9|10248.9|10242.9|10243.9|10237.9|14
1701796800000|2023-12-05 17:20:00|10243.9|10236.9|10239.9|10233.9|10246.9|10239.9|10239.9|10233.9|7
1701797100000|2023-12-05 17:25:00|10240.9|10234.9|10243.9|10236.9|10243.9|10236.9|10238.9|10232.9|9
1701797400000|2023-12-05 17:30:00|10242.9|10237.9|10237.9|10231.9|10243.9|10237.9|10236.9|10229.9|20
1701797700000|2023-12-05 17:35:00|10238.9|10232.9|10236.9|10230.9|10239.9|10233.9|10235.9|10229.9|17
1701798000000|2023-12-05 17:40:00|10235.9|10229.9|10234.9|10228.9|10237.9|10230.9|10232.9|10224.9|31
1701798300000|2023-12-05 17:45:00|10235.9|10229.9|10239.9|10232.9|10239.9|10232.9|10234.9|10227.9|28
1701798600000|2023-12-05 17:50:00|10240.9|10233.9|10239.9|10232.9|10240.9|10234.9|10237.9|10230.9|4
1701798900000|2023-12-05 17:55:00|10238.9|10231.9|10242.9|10234.9|10242.9|10234.9|10238.9|10231.9|3
1701799200000|2023-12-05 18:00:00|10241.9|10232.9|10243.9|10236.9|10245.9|10237.9|10239.9|10232.9|7
1701799500000|2023-12-05 18:05:00|10242.9|10235.9|10241.9|10233.9|10244.9|10235.9|10240.9|10233.9|1
1701799800000|2023-12-05 18:10:00|10242.9|10234.9|10246.9|10238.9|10246.9|10239.9|10242.9|10234.9|13
1701800100000|2023-12-05 18:15:00|10247.9|10239.9|10249.9|10241.9|10249.9|10242.9|10246.9|10239.9|11
1701800400000|2023-12-05 18:20:00|10250.9|10242.9|10251.9|10244.9|10251.9|10244.9|10249.9|10241.9|5
1701800700000|2023-12-05 18:25:00|10250.9|10242.9|10249.9|10242.9|10250.9|10243.9|10249.9|10241.9|6
1701801000000|2023-12-05 18:30:00|10248.9|10241.9|10249.9|10243.9|10251.9|10243.9|10248.9|10241.9|6
1701801300000|2023-12-05 18:35:00|10251.9|10244.9|10247.9|10240.9|10251.9|10244.9|10247.9|10240.9|12
1701801600000|2023-12-05 18:40:00|10246.9|10239.9|10248.9|10241.9|10250.9|10242.9|10243.9|10236.9|8
1701801900000|2023-12-05 18:45:00|10249.9|10239.9|10246.9|10239.9|10249.9|10240.9|10245.9|10238.9|4
1701802200000|2023-12-05 18:50:00|10248.9|10241.9|10243.9|10236.9|10248.9|10241.9|10243.9|10236.9|9
1701802500000|2023-12-05 18:55:00|10244.9|10235.9|10243.4|10231.4|10245.9|10237.9|10240.4|10228.4|30
1701802800000|2023-12-05 19:00:00|10245.4|10233.4|10245.4|10233.4|10245.5|10233.5|10243.4|10231.4|0
1701803100000|2023-12-05 19:05:00|10243.4|10231.4|10247.7|10235.7|10247.8|10235.8|10241.3|10229.3|0
1701803400000|2023-12-05 19:10:00|10247.8|10235.8|10249.9|10237.9|10252|10240|10247.8|10235.8|0
1701803700000|2023-12-05 19:15:00|10250|10238|10252|10240|10252|10240|10249.9|10237.9|0
1701804000000|2023-12-05 19:20:00|10251.9|10239.9|10249.9|10237.9|10252|10240|10247.8|10235.8|0
1701804300000|2023-12-05 19:25:00|10247.9|10235.9|10249.9|10237.9|10250|10238|10247.8|10235.8|0
1701804600000|2023-12-05 19:30:00|10249.8|10237.8|10245.7|10233.7|10249.9|10237.9|10245.7|10233.7|0
1701804900000|2023-12-05 19:35:00|10245.6|10233.6|10245.7|10233.7|10247.7|10235.7|10243.6|10231.6|0
1701805200000|2023-12-05 19:40:00|10245.6|10233.6|10245.6|10233.6|10247.7|10235.7|10245.6|10233.6|0
1701805500000|2023-12-05 19:45:00|10245.7|10233.7|10247.7|10235.7|10247.8|10235.8|10245.6|10233.6|0
1701805800000|2023-12-05 19:50:00|10245.7|10233.7|10249.9|10237.9|10249.9|10237.9|10245.7|10233.7|0
1701806100000|2023-12-05 19:55:00|10247.9|10235.9|10252|10240|10252|10240|10247.9|10235.9|0
1701806400000|2023-12-05 20:00:00|10251.9|10239.9|10252|10240|10254.1|10242.1|10249.9|10237.9|0
1701806700000|2023-12-05 20:05:00|10251.9|10239.9|10252|10240|10252|10240|10249.9|10237.9|0
1701807000000|2023-12-05 20:10:00|10252.1|10240.1|10252|10240|10254.1|10242.1|10249.9|10237.9|0
1701807300000|2023-12-05 20:15:00|10250|10238|10250|10238|10252.1|10240.1|10250|10238|0
1701807600000|2023-12-05 20:20:00|10250.1|10238.1|10250.1|10238.1|10252.1|10240.1|10250|10238|0
1701807900000|2023-12-05 20:25:00|10250|10238|10247.9|10235.9|10250.1|10238.1|10247.9|10235.9|0
1701808200000|2023-12-05 20:30:00|10248|10236|10247.9|10235.9|10250|10238|10247.9|10235.9|0
1701808500000|2023-12-05 20:35:00|10249.9|10237.9|10247.9|10235.9|10250|10238|10245.9|10233.9|0
1701808800000|2023-12-05 20:40:00|10247.8|10235.8|10243.7|10231.7|10247.9|10235.9|10243.7|10231.7|0
1701809100000|2023-12-05 20:45:00|10245.7|10233.7|10245.8|10233.8|10247.9|10235.9|10243.7|10231.7|0
1701809400000|2023-12-05 20:50:00|10245.7|10233.7|10245.6|10233.6|10247.9|10235.9|10243.6|10231.6|0
1701809700000|2023-12-05 20:55:00|10245.7|10233.7|10245.9|10233.9|10245.9|10233.9|10243.6|10231.6|0
1701810000000|2023-12-05 21:00:00|10246|10234|10247.8|10235.8|10250.9|10238.9|10245.9|10233.9|0
1701810300000|2023-12-05 21:05:00|10248.4|10236.4|10245.3|10233.3|10248.8|10236.8|10243.9|10231.9|0
1701810600000|2023-12-05 21:10:00|10244.9|10232.9|10245.9|10233.9|10247|10235|10244.3|10232.3|0
1701810900000|2023-12-05 21:15:00|10245.3|10233.3|10245.9|10233.9|10246.4|10234.4|10245.3|10233.3|0
1701811200000|2023-12-05 21:20:00|10245.3|10233.3|10244.9|10232.9|10245.9|10233.9|10244.9|10232.9|0
1701811500000|2023-12-05 21:25:00|10244.7|10232.7|10243.9|10231.9|10244.9|10232.9|10243.9|10231.9|0
1701811800000|2023-12-05 21:30:00|10243.5|10231.5|10240.7|10228.7|10243.5|10231.5|10240.7|10228.7|0
1701812100000|2023-12-05 21:35:00|10240.6|10228.6|10240.7|10228.7|10240.7|10228.7|10240.2|10228.2|0
1701812400000|2023-12-05 21:40:00|10240.6|10228.6|10240.2|10228.2|10240.6|10228.6|10240.2|10228.2|0
1701812700000|2023-12-05 21:45:00|10239.8|10227.8|10239.2|10227.2|10239.8|10227.8|10238.8|10226.8|0
1701813000000|2023-12-05 21:50:00|10239.8|10227.8|10239.2|10227.2|10239.8|10227.8|10239.2|10227.2|0
1701813300000|2023-12-05 21:55:00|10239.8|10227.8|10240.9|10228.9|10241.5|10229.5|10239.8|10227.8|0
1701813600000|2023-12-05 22:00:00|10240.3|10228.3|10240.9|10228.9|10241.7|10229.7|10240.1|10228.1|0
1701813900000|2023-12-05 22:05:00|10241.5|10229.5|10240.7|10228.7|10242.1|10230.1|10239.8|10227.8|0
1701814200000|2023-12-05 22:10:00|10241.5|10229.5|10241.5|10229.5|10241.9|10229.9|10240.7|10228.7|0
1701814800000|2023-12-05 22:20:00|10241.6|10229.6|10242.4|10230.4|10242.6|10230.6|10241.6|10229.6|0
1701815100000|2023-12-05 22:25:00|10242.6|10230.6|10242.6|10230.6|10242.6|10230.6|10242.6|10230.6|0
1701815700000|2023-12-05 22:35:00|10242.5|10230.5|10242.2|10230.2|10242.8|10230.8|10241.9|10229.9|0
1701816000000|2023-12-05 22:40:00|10242.6|10230.6|10242.6|10230.6|10242.6|10230.6|10241.9|10229.9|0
1701816300000|2023-12-05 22:45:00|10242.5|10230.5|10241.7|10229.7|10242.5|10230.5|10241.7|10229.7|0
1701816600000|2023-12-05 22:50:00|10241.3|10229.3|10241.7|10229.7|10242.2|10230.2|10241.3|10229.3|0
1701816900000|2023-12-05 22:55:00|10241.9|10229.9|10242.2|10230.2|10242.6|10230.6|10241.5|10229.5|0
1701817200000|2023-12-05 23:00:00|10242.1|10230.1|10238.6|10226.6|10242.1|10230.1|10237.2|10225.2|0
1701817500000|2023-12-05 23:05:00|10238.8|10226.8|10240.3|10228.3|10240.3|10228.3|10238.6|10226.6|0
1701817800000|2023-12-05 23:10:00|10240.7|10228.7|10241.1|10229.1|10242.2|10230.2|10240.7|10228.7|0
1701818100000|2023-12-05 23:15:00|10241.7|10229.7|10240.3|10228.3|10241.7|10229.7|10240.3|10228.3|0
1701818400000|2023-12-05 23:20:00|10240.7|10228.7|10241.7|10229.7|10241.7|10229.7|10240.3|10228.3|0
1701818700000|2023-12-05 23:25:00|10241.8|10229.8|10242.8|10230.8|10243.2|10231.2|10241.7|10229.7|0
1701819000000|2023-12-05 23:30:00|10243.2|10231.2|10244.6|10232.6|10244.6|10232.6|10243.2|10231.2|0
1701819300000|2023-12-05 23:35:00|10245.2|10233.2|10246.7|10234.7|10247.3|10235.3|10244.6|10232.6|0
1701819600000|2023-12-05 23:40:00|10246.3|10234.3|10244.6|10232.6|10246.3|10234.3|10244.6|10232.6|0
1701819900000|2023-12-05 23:45:00|10245.2|10233.2|10247.3|10235.3|10247.3|10235.3|10244.6|10232.6|0
1701820200000|2023-12-05 23:50:00|10247.7|10235.7|10248.2|10236.2|10248.2|10236.2|10246.7|10234.7|0
1701820500000|2023-12-05 23:55:00|10248.8|10236.8|10250.3|10238.3|10250.9|10238.9|10248.8|10236.8|0
1701820800000|2023-12-06 00:00:00|10250.9|10238.9|10251.3|10239.3|10252.3|10240.3|10250.3|10238.3|0
1701821100000|2023-12-06 00:05:00|10251.9|10239.9|10251.9|10239.9|10252.3|10240.3|10250.9|10238.9|0
1701821400000|2023-12-06 00:10:00|10252.3|10240.3|10256.3|10244.3|10256.3|10244.3|10251.9|10239.9|0
1701821700000|2023-12-06 00:15:00|10255.7|10243.7|10258.8|10246.8|10260.8|10248.8|10254.5|10242.5|0
1701822000000|2023-12-06 00:20:00|10258.7|10246.7|10258.7|10246.7|10260.8|10248.8|10258.7|10246.7|0
1701822300000|2023-12-06 00:25:00|10260.7|10248.7|10258.7|10246.7|10260.7|10248.7|10258.7|10246.7|0
1701822600000|2023-12-06 00:30:00|10260.7|10248.7|10260.8|10248.8|10260.8|10248.8|10258.7|10246.7|0
1701822900000|2023-12-06 00:35:00|10258.8|10246.8|10260.7|10248.7|10262.8|10250.8|10258.8|10246.8|0
1701823200000|2023-12-06 00:40:00|10258.7|10246.7|10258.7|10246.7|10258.7|10246.7|10256.7|10244.7|0
1701823500000|2023-12-06 00:45:00|10258.8|10246.8|10260.8|10248.8|10260.8|10248.8|10258.8|10246.8|0
1701824100000|2023-12-06 00:55:00|10262.8|10250.8|10264.8|10252.8|10264.8|10252.8|10262.8|10250.8|0
1701824400000|2023-12-06 01:00:00|10264.9|10252.9|10264.9|10252.9|10264.9|10252.9|10264.8|10252.8|0
1701824700000|2023-12-06 01:05:00|10264.8|10252.8|10266.9|10254.9|10266.9|10254.9|10264.8|10252.8|0
1701825000000|2023-12-06 01:10:00|10267|10255|10266.9|10254.9|10268|10256|10266.9|10254.9|0
1701825300000|2023-12-06 01:15:00|10268.9|10256.9|10267.6|10255.6|10269.6|10257.6|10267.6|10255.6|0
1701825600000|2023-12-06 01:20:00|10265.6|10253.6|10267.5|10255.5|10267.6|10255.6|10265.6|10253.6|0
1701825900000|2023-12-06 01:25:00|10267.6|10255.6|10269.6|10257.6|10269.6|10257.6|10267.5|10255.5|0
1701826200000|2023-12-06 01:30:00|10269.5|10257.5|10269.5|10257.5|10269.6|10257.6|10267.5|10255.5|0
1701826500000|2023-12-06 01:35:00|10269.6|10257.6|10274.1|10262.1|10274.1|10262.1|10269.5|10257.5|0
1701826800000|2023-12-06 01:40:00|10274|10262|10274.1|10262.1|10274.1|10262.1|10272|10260|0
1701827100000|2023-12-06 01:45:00|10274|10262|10274.1|10262.1|10276.1|10264.1|10274|10262|0
1701827400000|2023-12-06 01:50:00|10275.1|10263.1|10274.1|10262.1|10276.2|10264.2|10274.1|10262.1|0
1701827700000|2023-12-06 01:55:00|10274.2|10262.2|10274.2|10262.2|10276.2|10264.2|10274.1|10262.1|0
1701828300000|2023-12-06 02:05:00|10274.1|10262.1|10276.2|10264.2|10276.2|10264.2|10274.1|10262.1|0
1701828600000|2023-12-06 02:10:00|10276.1|10264.1|10276.1|10264.1|10276.2|10264.2|10274.1|10262.1|0
1701828900000|2023-12-06 02:15:00|10276.2|10264.2|10274.1|10262.1|10276.2|10264.2|10274.1|10262.1|0
1701829200000|2023-12-06 02:20:00|10276.1|10264.1|10274.1|10262.1|10276.1|10264.1|10274.1|10262.1|0
1701829500000|2023-12-06 02:25:00|10276.1|10264.1|10274.1|10262.1|10276.1|10264.1|10274.1|10262.1|0
1701829800000|2023-12-06 02:30:00|10275.1|10263.1|10274.1|10262.1|10275.1|10263.1|10274.1|10262.1|0
1701830100000|2023-12-06 02:35:00|10276.1|10264.1|10276.1|10264.1|10276.1|10264.1|10276.1|10264.1|0
1701830400000|2023-12-06 02:40:00|10276.2|10264.2|10276.1|10264.1|10276.2|10264.2|10276.1|10264.1|0
1701830700000|2023-12-06 02:45:00|10274.1|10262.1|10276.1|10264.1|10276.1|10264.1|10274.1|10262.1|0
1701831000000|2023-12-06 02:50:00|10274.1|10262.1|10274.1|10262.1|10276.1|10264.1|10274.1|10262.1|0
1701831600000|2023-12-06 03:00:00|10274.2|10262.2|10274.2|10262.2|10276.2|10264.2|10274.1|10262.1|0
1701831900000|2023-12-06 03:05:00|10276.2|10264.2|10274.2|10262.2|10276.2|10264.2|10274.2|10262.2|0
1701832500000|2023-12-06 03:15:00|10274.1|10262.1|10274.2|10262.2|10274.2|10262.2|10274.1|10262.1|0
1701833400000|2023-12-06 03:30:00|10274.3|10262.3|10274.3|10262.3|10274.3|10262.3|10274.2|10262.2|0
1701833700000|2023-12-06 03:35:00|10276.3|10264.3|10274.3|10262.3|10276.3|10264.3|10274.2|10262.2|0
1701834300000|2023-12-06 03:45:00|10276.3|10264.3|10276.3|10264.3|10276.3|10264.3|10274.3|10262.3|0
1701834900000|2023-12-06 03:55:00|10276.2|10264.2|10276.2|10264.2|10276.2|10264.2|10274.2|10262.2|0
1701835500000|2023-12-06 04:05:00|10276.3|10264.3|10276.2|10264.2|10276.3|10264.3|10276.2|10264.2|0
1701835800000|2023-12-06 04:10:00|10276.3|10264.3|10276.2|10264.2|10276.3|10264.3|10276.2|10264.2|0
1701836400000|2023-12-06 04:20:00|10274.2|10262.2|10260.7|10248.7|10274.2|10262.2|10260.7|10248.7|0
1701837600000|2023-12-06 04:40:00|10262.7|10250.7|10260.7|10248.7|10262.7|10250.7|10260.7|10248.7|0
1701838200000|2023-12-06 04:50:00|10262.7|10250.7|10262.7|10250.7|10262.7|10250.7|10262.7|10250.7|0
1701838500000|2023-12-06 04:55:00|10264.8|10252.8|10267.8|10255.8|10267.8|10255.8|10264.8|10252.8|0
1701838800000|2023-12-06 05:00:00|10267.7|10255.7|10267.7|10255.7|10267.8|10255.8|10265.7|10253.7|0
1701839100000|2023-12-06 05:05:00|10265.7|10253.7|10267.8|10255.8|10267.8|10255.8|10265.7|10253.7|0
1701839400000|2023-12-06 05:10:00|10266.8|10254.8|10276.1|10264.1|10277.8|10265.8|10265.7|10253.7|0
1701839700000|2023-12-06 05:15:00|10278.1|10266.1|10278.1|10266.1|10278.1|10266.1|10278.1|10266.1|0
1701840000000|2023-12-06 05:20:00|10278.2|10266.2|10278.2|10266.2|10278.2|10266.2|10278.1|10266.1|0
1701840300000|2023-12-06 05:25:00|10278.1|10266.1|10280.4|10268.4|10280.4|10268.4|10278.1|10266.1|0
1701840600000|2023-12-06 05:30:00|10280.3|10268.3|10276.3|10264.3|10280.3|10268.3|10276.2|10264.2|0
1701840900000|2023-12-06 05:35:00|10276.2|10264.2|10276.2|10264.2|10277.2|10265.2|10276.2|10264.2|0
1701841200000|2023-12-06 05:40:00|10274.2|10262.2|10274.2|10262.2|10274.2|10262.2|10272.2|10260.2|0
1701841500000|2023-12-06 05:45:00|10276.2|10264.2|10274.2|10262.2|10276.2|10264.2|10274.2|10262.2|0
1701841800000|2023-12-06 05:50:00|10276.2|10264.2|10276.2|10264.2|10276.2|10264.2|10274.2|10262.2|0
1701842100000|2023-12-06 05:55:00|10274.2|10262.2|10278.3|10266.3|10278.3|10266.3|10274.2|10262.2|0
1701842400000|2023-12-06 06:00:00|10276.3|10264.3|10276.3|10264.3|10278.2|10266.2|10276.2|10264.2|0
1701842700000|2023-12-06 06:05:00|10277.3|10265.3|10276.3|10264.3|10278.3|10266.3|10276.2|10264.2|0
1701843000000|2023-12-06 06:10:00|10277.3|10265.3|10278.3|10266.3|10278.3|10266.3|10276.3|10264.3|0
1701843600000|2023-12-06 06:20:00|10276.3|10264.3|10274.2|10262.2|10276.3|10264.3|10274.2|10262.2|0
1701843900000|2023-12-06 06:25:00|10272.2|10260.2|10264.2|10252.2|10272.2|10260.2|10264.2|10252.2|0
1701844200000|2023-12-06 06:30:00|10264.1|10252.1|10264.2|10252.2|10266.2|10254.2|10262.1|10250.1|0
1701844500000|2023-12-06 06:35:00|10264.1|10252.1|10266.2|10254.2|10266.2|10254.2|10264.1|10252.1|0
1701844800000|2023-12-06 06:40:00|10266.1|10254.1|10267.2|10255.2|10267.2|10255.2|10266.1|10254.1|0
1701845100000|2023-12-06 06:45:00|10266.2|10254.2|10266.2|10254.2|10268.2|10256.2|10266.2|10254.2|0
1701845400000|2023-12-06 06:50:00|10266.1|10254.1|10266.1|10254.1|10268.2|10256.2|10266.1|10254.1|0
1701845700000|2023-12-06 06:55:00|10268.1|10256.1|10266.1|10254.1|10268.1|10256.1|10266.1|10254.1|0
1701846000000|2023-12-06 07:00:00|10270.1|10258.1|10275.4|10270.4|10279.9|10274.9|10268.1|10256.1|48
1701846300000|2023-12-06 07:05:00|10271.9|10266.9|10269.9|10264.9|10274.4|10269.4|10265.4|10260.4|67
1701846600000|2023-12-06 07:10:00|10268.4|10263.4|10263.9|10258.9|10269.4|10264.4|10263.4|10258.4|27
1701846900000|2023-12-06 07:15:00|10263.4|10258.4|10267.9|10262.9|10268.4|10263.4|10261.9|10256.9|33
1701847200000|2023-12-06 07:20:00|10268.4|10263.4|10269.9|10264.9|10270.9|10265.9|10268.4|10263.4|17
1701847500000|2023-12-06 07:25:00|10267.4|10262.4|10265.9|10260.9|10267.4|10262.4|10265.9|10260.9|8
1701847800000|2023-12-06 07:30:00|10268.4|10263.4|10269.4|10264.4|10271.9|10266.9|10267.9|10262.9|16
1701848100000|2023-12-06 07:35:00|10269.9|10264.9|10267.9|10262.9|10272.9|10267.9|10267.9|10262.9|9
1701848400000|2023-12-06 07:40:00|10267.4|10262.4|10265.4|10260.4|10269.9|10264.9|10264.9|10259.9|24
1701848700000|2023-12-06 07:45:00|10265.9|10260.9|10268.4|10263.4|10268.9|10263.9|10264.9|10259.9|2
1701849000000|2023-12-06 07:50:00|10268.9|10263.9|10274.9|10269.9|10274.9|10269.9|10268.4|10263.4|19
1701849300000|2023-12-06 07:55:00|10273.9|10268.9|10267.4|10262.4|10275.4|10270.4|10266.9|10261.9|54
1701849600000|2023-12-06 08:00:00|10267.9|10262.9|10242.9|10237.9|10278.9|10273.9|10239.4|10234.4|685
1701849900000|2023-12-06 08:05:00|10243.4|10238.4|10232.9|10227.9|10246.9|10241.9|10229.9|10224.9|297
1701850200000|2023-12-06 08:10:00|10231.4|10226.4|10242.9|10237.9|10244.9|10239.9|10230.9|10225.9|127
1701850500000|2023-12-06 08:15:00|10241.9|10236.9|10247.4|10242.4|10249.4|10244.4|10232.9|10227.9|98
1701850800000|2023-12-06 08:20:00|10247.9|10242.9|10249.9|10244.9|10255.9|10250.9|10243.9|10238.9|88
1701851100000|2023-12-06 08:25:00|10249.4|10244.4|10242.9|10237.9|10249.4|10244.4|10240.9|10235.9|84
1701851400000|2023-12-06 08:30:00|10241.9|10236.9|10250.9|10245.9|10250.9|10245.9|10241.9|10236.9|80
1701851700000|2023-12-06 08:35:00|10251.9|10246.9|10249.9|10244.9|10258.4|10253.4|10249.9|10244.9|97
1701852000000|2023-12-06 08:40:00|10250.4|10245.4|10247.4|10242.4|10251.4|10246.4|10246.9|10241.9|3
1701852300000|2023-12-06 08:45:00|10243.9|10238.9|10254.4|10249.4|10257.4|10252.4|10240.4|10235.4|72
1701852600000|2023-12-06 08:50:00|10254.9|10249.9|10253.4|10248.4|10256.9|10251.9|10251.4|10246.4|57
1701852900000|2023-12-06 08:55:00|10253.9|10248.9|10246.4|10241.4|10253.9|10248.9|10245.4|10240.4|27
1701853200000|2023-12-06 09:00:00|10246.9|10241.9|10249.4|10244.4|10252.4|10247.4|10244.9|10239.9|30
1701853500000|2023-12-06 09:05:00|10248.9|10243.9|10253.9|10248.9|10254.4|10249.4|10242.4|10237.4|51
1701853800000|2023-12-06 09:10:00|10254.4|10249.4|10246.4|10241.4|10255.4|10250.4|10246.4|10241.4|29
1701854100000|2023-12-06 09:15:00|10246.9|10241.9|10244.4|10239.4|10247.9|10242.9|10242.9|10237.9|36
1701854400000|2023-12-06 09:20:00|10243.9|10238.9|10248.9|10243.9|10248.9|10243.9|10242.4|10237.4|45
1701854700000|2023-12-06 09:25:00|10247.9|10242.9|10247.4|10242.4|10248.9|10243.9|10244.9|10239.9|42
1701855000000|2023-12-06 09:30:00|10248.9|10243.9|10250.4|10245.4|10251.4|10246.4|10247.4|10242.4|26
1701855300000|2023-12-06 09:35:00|10249.9|10244.9|10245.4|10240.4|10250.9|10245.9|10244.4|10239.4|30
1701855600000|2023-12-06 09:40:00|10244.9|10239.9|10250.9|10245.9|10251.4|10246.4|10244.4|10239.4|26
1701855900000|2023-12-06 09:45:00|10250.4|10245.4|10253.9|10248.9|10254.9|10249.9|10247.4|10242.4|49
1701856200000|2023-12-06 09:50:00|10254.9|10249.9|10254.4|10249.4|10258.9|10253.9|10253.9|10248.9|68
1701856500000|2023-12-06 09:55:00|10254.9|10249.9|10252.9|10247.9|10256.4|10251.4|10251.4|10246.4|46
1701856800000|2023-12-06 10:00:00|10252.4|10247.4|10251.9|10246.9|10255.4|10250.4|10250.4|10245.4|17
1701857100000|2023-12-06 10:05:00|10251.4|10246.4|10253.9|10248.9|10256.9|10251.9|10251.4|10246.4|27
1701857400000|2023-12-06 10:10:00|10252.9|10247.9|10249.9|10244.9|10255.9|10250.9|10249.9|10244.9|52
1701857700000|2023-12-06 10:15:00|10250.4|10245.4|10248.9|10243.9|10253.4|10248.4|10247.9|10242.9|43
1701858000000|2023-12-06 10:20:00|10249.4|10244.4|10246.4|10241.4|10249.9|10244.9|10242.9|10237.9|49
1701858300000|2023-12-06 10:25:00|10245.9|10240.9|10247.9|10242.9|10248.4|10243.4|10243.9|10238.9|46
1701858600000|2023-12-06 10:30:00|10248.9|10243.9|10248.4|10243.4|10251.4|10246.4|10247.4|10242.4|79
1701858900000|2023-12-06 10:35:00|10248.9|10243.9|10247.9|10242.9|10251.4|10246.4|10246.9|10241.9|26
1701859200000|2023-12-06 10:40:00|10246.9|10241.9|10245.9|10240.9|10249.4|10244.4|10245.9|10240.9|37
1701859500000|2023-12-06 10:45:00|10246.4|10241.4|10241.9|10236.9|10246.9|10241.9|10239.4|10234.4|38
1701859800000|2023-12-06 10:50:00|10241.4|10236.4|10242.4|10237.4|10244.9|10239.9|10241.4|10236.4|32
1701860100000|2023-12-06 10:55:00|10242.9|10237.9|10245.4|10240.4|10246.9|10241.9|10241.9|10236.9|28
1701860400000|2023-12-06 11:00:00|10244.9|10239.9|10244.9|10239.9|10246.9|10241.9|10243.9|10238.9|20
1701860700000|2023-12-06 11:05:00|10243.9|10238.9|10242.9|10237.9|10246.4|10241.4|10242.4|10237.4|41
1701861000000|2023-12-06 11:10:00|10243.4|10238.4|10242.4|10237.4|10245.4|10240.4|10240.9|10235.9|29
1701861300000|2023-12-06 11:15:00|10242.9|10237.9|10246.4|10241.4|10247.4|10242.4|10240.4|10235.4|30
1701861600000|2023-12-06 11:20:00|10246.9|10241.9|10245.4|10240.4|10249.9|10244.9|10244.9|10239.9|18
1701861900000|2023-12-06 11:25:00|10245.9|10240.9|10250.4|10245.4|10253.9|10248.9|10245.4|10240.4|30
1701862200000|2023-12-06 11:30:00|10250.9|10245.9|10246.4|10241.4|10252.9|10247.9|10245.4|10240.4|17
1701862500000|2023-12-06 11:35:00|10246.9|10241.9|10247.4|10242.4|10248.9|10243.9|10245.9|10240.9|15
1701862800000|2023-12-06 11:40:00|10247.9|10242.9|10250.4|10245.4|10250.4|10245.4|10246.4|10241.4|36
1701863100000|2023-12-06 11:45:00|10250.9|10245.9|10250.9|10245.9|10253.9|10248.9|10250.9|10245.9|13
1701863400000|2023-12-06 11:50:00|10251.4|10246.4|10251.9|10246.9|10251.9|10246.9|10248.9|10243.9|17
1701863700000|2023-12-06 11:55:00|10251.4|10246.4|10252.4|10247.4|10253.9|10248.9|10250.9|10245.9|39
1701864000000|2023-12-06 12:00:00|10253.4|10248.4|10250.9|10245.9|10253.4|10248.4|10250.9|10245.9|20
1701864300000|2023-12-06 12:05:00|10251.4|10246.4|10248.4|10243.4|10251.4|10246.4|10248.4|10243.4|48
1701864600000|2023-12-06 12:10:00|10248.9|10243.9|10251.4|10246.4|10251.9|10246.9|10247.9|10242.9|572
1701864900000|2023-12-06 12:15:00|10251.9|10246.9|10253.4|10248.4|10253.4|10248.4|10249.9|10244.9|20
1701865200000|2023-12-06 12:20:00|10252.9|10247.9|10250.9|10245.9|10253.9|10248.9|10249.9|10244.9|11
1701865500000|2023-12-06 12:25:00|10251.4|10246.4|10251.9|10246.9|10252.4|10247.4|10249.9|10244.9|28
1701865800000|2023-12-06 12:30:00|10252.9|10247.9|10250.4|10245.4|10253.9|10248.9|10250.4|10245.4|18
1701866100000|2023-12-06 12:35:00|10250.9|10245.9|10248.4|10243.4|10251.9|10246.9|10248.4|10243.4|40
1701866400000|2023-12-06 12:40:00|10249.2|10244.2|10255.2|10250.2|10255.7|10250.7|10249.2|10244.2|17
1701866700000|2023-12-06 12:45:00|10254.7|10249.7|10257.7|10252.7|10258.2|10253.2|10252.2|10247.2|41
1701867000000|2023-12-06 12:50:00|10257.2|10252.2|10258.7|10253.7|10258.7|10253.7|10255.7|10250.7|10
1701867300000|2023-12-06 12:55:00|10259.2|10254.2|10261.2|10256.2|10261.2|10256.2|10258.7|10253.7|35
1701867600000|2023-12-06 13:00:00|10260.7|10255.7|10269.7|10264.7|10270.7|10265.7|10260.2|10255.2|382
1701867900000|2023-12-06 13:05:00|10268.7|10263.7|10272.2|10267.2|10272.7|10267.7|10266.2|10261.2|57
1701868200000|2023-12-06 13:10:00|10271.7|10266.7|10269.2|10264.2|10272.7|10267.7|10267.7|10262.7|50
1701868500000|2023-12-06 13:15:00|10271.7|10266.7|10268.7|10263.7|10275.2|10270.2|10267.7|10262.7|60
1701868800000|2023-12-06 13:20:00|10269.2|10264.2|10267.7|10262.7|10270.7|10265.7|10266.7|10261.7|30
1701869100000|2023-12-06 13:25:00|10267.2|10262.2|10267.2|10262.2|10271.2|10266.2|10265.7|10260.7|47
1701869400000|2023-12-06 13:30:00|10268.2|10263.2|10272.7|10267.7|10272.7|10267.7|10268.2|10263.2|47
1701869700000|2023-12-06 13:35:00|10272.2|10267.2|10280.7|10275.7|10281.2|10276.2|10268.7|10263.7|119
1701870000000|2023-12-06 13:40:00|10281.7|10276.7|10279.7|10274.7|10283.7|10278.7|10278.7|10273.7|94
1701870300000|2023-12-06 13:45:00|10279.2|10274.2|10272.7|10267.7|10279.2|10274.2|10272.7|10267.7|42
1701870600000|2023-12-06 13:50:00|10272.2|10267.2|10272.7|10267.7|10274.7|10269.7|10271.2|10266.2|47
1701870900000|2023-12-06 13:55:00|10273.2|10268.2|10275.2|10270.2|10280.7|10275.7|10273.2|10268.2|57
1701871200000|2023-12-06 14:00:00|10275.7|10270.7|10277.7|10272.7|10277.7|10272.7|10272.2|10267.2|36
1701871500000|2023-12-06 14:05:00|10276.7|10271.7|10275.2|10270.2|10277.2|10272.2|10273.7|10268.7|39
1701871800000|2023-12-06 14:10:00|10275.7|10270.7|10281.7|10276.7|10283.2|10278.2|10273.7|10268.7|70
1701872100000|2023-12-06 14:15:00|10281.2|10276.2|10283.7|10278.7|10286.7|10281.7|10281.2|10276.2|50
1701872400000|2023-12-06 14:20:00|10283.2|10278.2|10285.7|10280.7|10287.7|10282.7|10279.2|10274.2|64
1701872700000|2023-12-06 14:25:00|10286.2|10281.2|10281.7|10276.7|10286.7|10281.7|10280.7|10275.7|62
1701873000000|2023-12-06 14:30:00|10281.2|10276.2|10287.2|10282.2|10289.2|10284.2|10278.7|10273.7|120
1701873300000|2023-12-06 14:35:00|10286.7|10281.7|10288.7|10283.7|10289.2|10284.2|10280.2|10275.2|89
1701873600000|2023-12-06 14:40:00|10287.7|10282.7|10283.2|10278.2|10287.7|10282.7|10281.2|10276.2|89
1701873900000|2023-12-06 14:45:00|10283.7|10278.7|10282.2|10277.2|10288.7|10283.7|10281.7|10276.7|87
1701874200000|2023-12-06 14:50:00|10282.7|10277.7|10289.2|10284.2|10290.7|10285.7|10280.7|10275.7|114
1701874500000|2023-12-06 14:55:00|10288.7|10283.7|10288.2|10283.2|10293.7|10288.7|10287.2|10282.2|87
1701874800000|2023-12-06 15:00:00|10288.7|10283.7|10289.7|10284.7|10293.7|10288.7|10286.7|10281.7|122
1701875100000|2023-12-06 15:05:00|10289.2|10284.2|10296.2|10291.2|10296.2|10291.2|10288.7|10283.7|105
1701875400000|2023-12-06 15:10:00|10296.1|10291.1|10302.6|10297.6|10303.1|10298.1|10296.1|10291.1|97
1701875700000|2023-12-06 15:15:00|10303.1|10298.1|10295.6|10290.6|10305.6|10300.6|10295.6|10290.6|76
1701876000000|2023-12-06 15:20:00|10296.1|10291.1|10297.1|10292.1|10300.6|10295.6|10295.6|10290.6|83
1701876300000|2023-12-06 15:25:00|10296.6|10291.6|10297.1|10292.1|10301.6|10296.6|10295.1|10290.1|79
1701876600000|2023-12-06 15:30:00|10297.6|10292.6|10300.1|10295.1|10300.1|10295.1|10293.6|10288.6|67
1701876900000|2023-12-06 15:35:00|10300.6|10295.6|10301.1|10296.1|10303.1|10298.1|10300.1|10295.1|134
1701877200000|2023-12-06 15:40:00|10300.6|10295.6|10295.1|10290.1|10302.1|10297.1|10294.6|10289.6|71
1701877500000|2023-12-06 15:45:00|10294.6|10289.6|10287.6|10282.6|10294.6|10289.6|10286.6|10281.6|59
1701877800000|2023-12-06 15:50:00|10288.1|10283.1|10278.1|10273.1|10288.6|10283.6|10278.1|10273.1|62
1701878100000|2023-12-06 15:55:00|10278.6|10273.6|10287.1|10282.1|10287.6|10282.6|10277.6|10272.6|67
1701878400000|2023-12-06 16:00:00|10287.6|10282.6|10284.1|10279.1|10290.1|10285.1|10283.1|10278.1|100
1701878700000|2023-12-06 16:05:00|10284.6|10279.6|10278.6|10273.6|10287.1|10282.1|10278.6|10273.6|247
1701879000000|2023-12-06 16:10:00|10279.1|10274.1|10279.6|10274.6|10282.6|10277.6|10277.6|10272.6|86
1701879300000|2023-12-06 16:15:00|10280.6|10275.6|10278.6|10273.6|10281.6|10276.6|10277.6|10272.6|64
1701879600000|2023-12-06 16:20:00|10279.6|10274.6|10276.1|10271.1|10280.1|10275.1|10273.6|10268.6|119
1701879900000|2023-12-06 16:25:00|10275.6|10270.6|10277.1|10272.1|10279.6|10274.6|10272.6|10267.6|97
1701880200000|2023-12-06 16:30:00|10278.1|10271.1|10263.1|10256.1|10278.1|10272.1|10257.1|10251.1|545
1701880500000|2023-12-06 16:35:00|10262.1|10257.1|10257.1|10251.1|10266.1|10259.1|10257.1|10251.1|146
1701880800000|2023-12-06 16:40:00|10258.1|10250.1|10255.1|10249.1|10258.1|10250.1|10251.1|10245.1|67
1701881100000|2023-12-06 16:45:00|10256.1|10250.1|10253.1|10247.1|10257.1|10250.1|10252.1|10245.1|20
1701881400000|2023-12-06 16:50:00|10252.1|10246.1|10257.1|10250.1|10259.1|10253.1|10252.1|10246.1|25
1701881700000|2023-12-06 16:55:00|10256.1|10251.1|10258.1|10251.1|10258.1|10252.1|10256.1|10249.1|20
1701882000000|2023-12-06 17:00:00|10257.1|10250.1|10255.1|10249.1|10257.1|10250.1|10254.1|10247.1|11
1701882300000|2023-12-06 17:05:00|10256.1|10250.1|10256.1|10250.1|10258.1|10251.1|10255.1|10249.1|9
1701882600000|2023-12-06 17:10:00|10257.1|10249.1|10253.1|10246.1|10257.1|10251.1|10253.1|10246.1|13
1701882900000|2023-12-06 17:15:00|10252.1|10245.1|10250.1|10243.1|10253.1|10246.1|10249.1|10243.1|6
1701883200000|2023-12-06 17:20:00|10249.1|10244.1|10250.1|10243.1|10252.1|10245.1|10249.1|10243.1|0
1701883500000|2023-12-06 17:25:00|10249.1|10242.1|10246.1|10239.1|10250.1|10243.1|10246.1|10239.1|15
1701883800000|2023-12-06 17:30:00|10247.1|10240.1|10248.1|10242.1|10248.1|10242.1|10245.1|10239.1|17
1701884100000|2023-12-06 17:35:00|10249.1|10243.1|10248.1|10241.1|10250.1|10243.1|10246.1|10239.1|25
1701884400000|2023-12-06 17:40:00|10249.1|10242.1|10248.1|10241.1|10249.1|10243.1|10247.1|10241.1|9
1701884700000|2023-12-06 17:45:00|10247.1|10240.1|10238.1|10232.1|10247.1|10240.1|10236.1|10230.1|341
1701885000000|2023-12-06 17:50:00|10239.1|10233.1|10238.1|10230.1|10240.1|10234.1|10232.1|10224.1|328
1701885300000|2023-12-06 17:55:00|10237.1|10231.1|10239.1|10232.1|10240.1|10234.1|10237.1|10230.1|23
1701885600000|2023-12-06 18:00:00|10240.1|10233.1|10237.1|10230.1|10241.1|10235.1|10237.1|10230.1|12
1701885900000|2023-12-06 18:05:00|10236.1|10227.1|10234.1|10227.1|10237.1|10230.1|10233.1|10226.1|14
1701886200000|2023-12-06 18:10:00|10235.1|10228.1|10237.1|10229.1|10239.1|10231.1|10235.1|10228.1|11
1701886500000|2023-12-06 18:15:00|10236.1|10227.1|10237.1|10230.1|10237.1|10230.1|10233.1|10226.1|14
1701886800000|2023-12-06 18:20:00|10238.1|10231.1|10238.1|10231.1|10239.1|10233.1|10236.1|10230.1|7
1701887100000|2023-12-06 18:25:00|10237.1|10232.1|10243.1|10237.1|10244.1|10237.1|10237.1|10230.1|15
1701887400000|2023-12-06 18:30:00|10242.1|10236.1|10240.1|10233.1|10244.1|10237.1|10240.1|10233.1|56
1701887700000|2023-12-06 18:35:00|10239.1|10232.1|10241.1|10235.1|10243.1|10237.1|10238.1|10231.1|67
1701888000000|2023-12-06 18:40:00|10243.1|10236.1|10240.1|10233.1|10243.1|10237.1|10238.1|10231.1|62
1701888300000|2023-12-06 18:45:00|10239.1|10234.1|10238.1|10232.1|10239.1|10234.1|10236.1|10230.1|51
1701888600000|2023-12-06 18:50:00|10239.1|10233.1|10242.1|10235.1|10243.1|10237.1|10239.1|10233.1|86
1701888900000|2023-12-06 18:55:00|10243.1|10236.1|10244.6|10232.6|10245.1|10238.1|10240.1|10232.6|24
1701889200000|2023-12-06 19:00:00|10245.6|10233.6|10245.6|10233.6|10245.6|10233.6|10243.5|10231.5|0
1701889500000|2023-12-06 19:05:00|10247.6|10235.6|10247.6|10235.6|10247.6|10235.6|10245.6|10233.6|0
1701889800000|2023-12-06 19:10:00|10247.5|10235.5|10245.4|10233.4|10247.6|10235.6|10243.4|10231.4|0
1701890100000|2023-12-06 19:15:00|10245.5|10233.5|10243.4|10231.4|10245.6|10233.6|10243.4|10231.4|0
1701890400000|2023-12-06 19:20:00|10241.4|10229.4|10243.4|10231.4|10243.4|10231.4|10239.3|10227.3|0
1701890700000|2023-12-06 19:25:00|10243.3|10231.3|10241.3|10229.3|10243.4|10231.4|10241.3|10229.3|0
1701891000000|2023-12-06 19:30:00|10241.4|10229.4|10245.5|10233.5|10245.6|10233.6|10241.3|10229.3|0
1701891300000|2023-12-06 19:35:00|10245.4|10233.4|10245.5|10233.5|10245.5|10233.5|10243.4|10231.4|0
1701891600000|2023-12-06 19:40:00|10245.4|10233.4|10243.4|10231.4|10245.5|10233.5|10243.3|10231.3|0
1701891900000|2023-12-06 19:45:00|10243.3|10231.3|10243.7|10231.7|10245.4|10233.4|10243.3|10231.3|0
1701892200000|2023-12-06 19:50:00|10245.7|10233.7|10243.5|10231.5|10245.7|10233.7|10241.5|10229.5|0
1701892500000|2023-12-06 19:55:00|10243.6|10231.6|10239.4|10227.4|10243.6|10231.6|10239.4|10227.4|0
1701892800000|2023-12-06 20:00:00|10239.5|10227.5|10237.5|10225.5|10239.6|10227.6|10237.5|10225.5|0
1701893100000|2023-12-06 20:05:00|10239.5|10227.5|10239.5|10227.5|10239.6|10227.6|10237.5|10225.5|0
1701893400000|2023-12-06 20:10:00|10237.5|10225.5|10233.2|10221.2|10239.5|10227.5|10233.2|10221.2|0
1701893700000|2023-12-06 20:15:00|10233.3|10221.3|10233.3|10221.3|10233.3|10221.3|10231|10219|0
1701894000000|2023-12-06 20:20:00|10231.3|10219.3|10227|10215|10231.3|10219.3|10227|10215|0
1701894300000|2023-12-06 20:25:00|10227.1|10215.1|10225.1|10213.1|10227.1|10215.1|10225|10213|0
1701894600000|2023-12-06 20:30:00|10225|10213|10227.2|10215.2|10229.3|10217.3|10223.2|10211.2|0
1701894900000|2023-12-06 20:35:00|10227.3|10215.3|10223|10211|10227.3|10215.3|10223|10211|0
1701895200000|2023-12-06 20:40:00|10225|10213|10227.2|10215.2|10229.2|10217.2|10225|10213|0
1701895500000|2023-12-06 20:45:00|10227.1|10215.1|10227.1|10215.1|10227.2|10215.2|10225.1|10213.1|0
1701895800000|2023-12-06 20:50:00|10225.1|10213.1|10222.9|10210.9|10227.1|10215.1|10220.8|10208.8|0
1701896100000|2023-12-06 20:55:00|10223|10211|10223.1|10211.1|10223.1|10211.1|10220.8|10208.8|0
1701896400000|2023-12-06 21:00:00|10223|10211|10225.1|10213.1|10225.1|10213.1|10222.7|10210.7|0
1701896700000|2023-12-06 21:05:00|10225.5|10213.5|10223.5|10211.5|10226.1|10214.1|10222.6|10210.6|0
1701897000000|2023-12-06 21:10:00|10223.1|10211.1|10222|10210|10223.1|10211.1|10221.6|10209.6|0
1701897300000|2023-12-06 21:15:00|10221.8|10209.8|10220.6|10208.6|10222|10210|10220|10208|0
1701897600000|2023-12-06 21:20:00|10221|10209|10220.6|10208.6|10222|10210|10220.6|10208.6|0
1701897900000|2023-12-06 21:25:00|10220|10208|10221|10209|10222|10210|10220|10208|0
1701898200000|2023-12-06 21:30:00|10221.6|10209.6|10222.9|10210.9|10222.9|10210.9|10221.5|10209.5|0
1701898500000|2023-12-06 21:35:00|10223.1|10211.1|10223.5|10211.5|10223.5|10211.5|10223.1|10211.1|0
1701898800000|2023-12-06 21:40:00|10223.1|10211.1|10222.5|10210.5|10223.1|10211.1|10222.5|10210.5|0
1701899100000|2023-12-06 21:45:00|10222.1|10210.1|10223.1|10211.1|10223.1|10211.1|10221.5|10209.5|0
1701899400000|2023-12-06 21:50:00|10222.5|10210.5|10223.1|10211.1|10223.1|10211.1|10222.5|10210.5|0
1701899700000|2023-12-06 21:55:00|10223.5|10211.5|10223.7|10211.7|10225|10213|10223.3|10211.3|0
1701900000000|2023-12-06 22:00:00|10223.5|10211.5|10223.5|10211.5|10223.5|10211.5|10223.5|10211.5|0
1701900300000|2023-12-06 22:05:00|10223.9|10211.9|10223.5|10211.5|10223.9|10211.9|10223.3|10211.3|0
1701900600000|2023-12-06 22:10:00|10223.9|10211.9|10223.3|10211.3|10223.9|10211.9|10223.3|10211.3|0
1701900900000|2023-12-06 22:15:00|10223.5|10211.5|10223.9|10211.9|10223.9|10211.9|10223.5|10211.5|0
1701901500000|2023-12-06 22:25:00|10224.1|10212.1|10223.5|10211.5|10224.1|10212.1|10223.5|10211.5|0
1701901800000|2023-12-06 22:30:00|10223.1|10211.1|10222.1|10210.1|10223.7|10211.7|10220.9|10208.9|0
1701902100000|2023-12-06 22:35:00|10222.3|10210.3|10222.1|10210.1|10222.3|10210.3|10222.1|10210.1|0
1701902400000|2023-12-06 22:40:00|10220.8|10208.8|10219.2|10207.2|10220.8|10208.8|10219.2|10207.2|0
1701902700000|2023-12-06 22:45:00|10219.6|10207.6|10220|10208|10220|10208|10218.3|10206.3|0
1701903000000|2023-12-06 22:50:00|10219.8|10207.8|10220.3|10208.3|10220.3|10208.3|10219.8|10207.8|0
1701903300000|2023-12-06 22:55:00|10220.1|10208.1|10219.5|10207.5|10220.1|10208.1|10219.1|10207.1|0
1701903600000|2023-12-06 23:00:00|10219.6|10207.6|10219.2|10207.2|10221.6|10209.6|10214.7|10202.7|0
1701903900000|2023-12-06 23:05:00|10219.8|10207.8|10219.8|10207.8|10221.3|10209.3|10217.8|10205.8|0
1701904200000|2023-12-06 23:10:00|10219.2|10207.2|10220.3|10208.3|10220.9|10208.9|10219.2|10207.2|0
1701904500000|2023-12-06 23:15:00|10220.5|10208.5|10221.9|10209.9|10221.9|10209.9|10219.2|10207.2|0
1701904800000|2023-12-06 23:20:00|10222.3|10210.3|10220.9|10208.9|10222.3|10210.3|10220.9|10208.9|0
1701905100000|2023-12-06 23:25:00|10220.3|10208.3|10221.3|10209.3|10221.3|10209.3|10219.8|10207.8|0
1701905400000|2023-12-06 23:30:00|10220.9|10208.9|10221.3|10209.3|10221.3|10209.3|10219.2|10207.2|0
1701905700000|2023-12-06 23:35:00|10221.9|10209.9|10220.9|10208.9|10222.7|10210.7|10220.3|10208.3|0
1701906000000|2023-12-06 23:40:00|10220.3|10208.3|10221.9|10209.9|10222.7|10210.7|10219.8|10207.8|0
1701906300000|2023-12-06 23:45:00|10222.3|10210.3|10219.9|10207.9|10223.3|10211.3|10219.9|10207.9|0
1701906600000|2023-12-06 23:50:00|10220.3|10208.3|10217.9|10205.9|10220.3|10208.3|10216.4|10204.4|0
1701906900000|2023-12-06 23:55:00|10218.3|10206.3|10219.9|10207.9|10220.3|10208.3|10218.3|10206.3|0
1701907200000|2023-12-07 00:00:00|10220.3|10208.3|10221.3|10209.3|10221.3|10209.3|10219.3|10207.3|0
1701907500000|2023-12-07 00:05:00|10220.9|10208.9|10222.4|10210.4|10223.4|10211.4|10220.3|10208.3|0
1701907800000|2023-12-07 00:10:00|10222|10210|10220.3|10208.3|10222.2|10210.2|10219.9|10207.9|0
1701908100000|2023-12-07 00:15:00|10219.9|10207.9|10220.3|10208.3|10222.4|10210.4|10218.2|10206.2|0
1701908400000|2023-12-07 00:20:00|10218.3|10206.3|10220.3|10208.3|10220.3|10208.3|10218.2|10206.2|0
1701908700000|2023-12-07 00:25:00|10220.2|10208.2|10218.2|10206.2|10220.3|10208.3|10216.2|10204.2|0
1701909000000|2023-12-07 00:30:00|10218.3|10206.3|10220.3|10208.3|10222.3|10210.3|10218.3|10206.3|0
1701909300000|2023-12-07 00:35:00|10222.3|10210.3|10224.4|10212.4|10224.4|10212.4|10222.3|10210.3|0
1701909600000|2023-12-07 00:40:00|10224.3|10212.3|10222.3|10210.3|10224.4|10212.4|10222.3|10210.3|0
1701909900000|2023-12-07 00:45:00|10224.3|10212.3|10222.4|10210.4|10224.4|10212.4|10222.3|10210.3|0
1701910200000|2023-12-07 00:50:00|10222.3|10210.3|10220.3|10208.3|10222.3|10210.3|10220.3|10208.3|0
1701910500000|2023-12-07 00:55:00|10218.3|10206.3|10218.3|10206.3|10218.3|10206.3|10218.3|10206.3|0
1701910800000|2023-12-07 01:00:00|10218.4|10206.4|10218.3|10206.3|10220.3|10208.3|10218.3|10206.3|0
1701911100000|2023-12-07 01:05:00|10216.3|10204.3|10216.3|10204.3|10216.3|10204.3|10216.3|10204.3|0
1701911400000|2023-12-07 01:10:00|10214.4|10202.4|10218.4|10206.4|10220.4|10208.4|10214.3|10202.3|0
1701911700000|2023-12-07 01:15:00|10216.4|10204.4|10216.4|10204.4|10216.4|10204.4|10214.4|10202.4|0
1701912000000|2023-12-07 01:20:00|10218.4|10206.4|10216.4|10204.4|10220.3|10208.3|10216.3|10204.3|0
1701912300000|2023-12-07 01:25:00|10216.3|10204.3|10214.3|10202.3|10216.3|10204.3|10214.3|10202.3|0
1701912600000|2023-12-07 01:30:00|10212.3|10200.3|10214.4|10202.4|10216.4|10204.4|10212.3|10200.3|0
1701912900000|2023-12-07 01:35:00|10216.4|10204.4|10216.4|10204.4|10218.4|10206.4|10214.4|10202.4|0
1701913200000|2023-12-07 01:40:00|10218.4|10206.4|10214.4|10202.4|10218.4|10206.4|10214.4|10202.4|0
1701913500000|2023-12-07 01:45:00|10216.4|10204.4|10212.3|10200.3|10216.4|10204.4|10212.3|10200.3|0
1701913800000|2023-12-07 01:50:00|10210.3|10198.3|10210.9|10198.9|10210.9|10198.9|10210.3|10198.3|0
1701914100000|2023-12-07 01:55:00|10212.9|10200.9|10210.9|10198.9|10212.9|10200.9|10210.9|10198.9|0
1701914400000|2023-12-07 02:00:00|10211|10199|10211|10199|10211|10199|10210.9|10198.9|0
1701914700000|2023-12-07 02:05:00|10213|10201|10210.9|10198.9|10213|10201|10210.9|10198.9|0
1701915000000|2023-12-07 02:10:00|10211|10199|10213|10201|10213|10201|10211|10199|0
1701915300000|2023-12-07 02:15:00|10212.9|10200.9|10211|10199|10213|10201|10211|10199|0
1701915600000|2023-12-07 02:20:00|10212|10200|10211|10199|10213|10201|10211|10199|0
1701915900000|2023-12-07 02:25:00|10210.9|10198.9|10210.8|10198.8|10210.9|10198.9|10210.8|10198.8|0
1701916200000|2023-12-07 02:30:00|10210.9|10198.9|10212.9|10200.9|10212.9|10200.9|10210.8|10198.8|0
1701916500000|2023-12-07 02:35:00|10210.9|10198.9|10208.8|10196.8|10212.9|10200.9|10208.8|10196.8|0
1701916800000|2023-12-07 02:40:00|10208.7|10196.7|10208.8|10196.8|10208.8|10196.8|10208.7|10196.7|0
1701917100000|2023-12-07 02:45:00|10208.7|10196.7|10208.8|10196.8|10208.8|10196.8|10206.7|10194.7|0
1701917400000|2023-12-07 02:50:00|10210.8|10198.8|10210.8|10198.8|10210.8|10198.8|10208.8|10196.8|0
1701917700000|2023-12-07 02:55:00|10208.8|10196.8|10210.8|10198.8|10210.8|10198.8|10208.8|10196.8|0
1701918000000|2023-12-07 03:00:00|10212.8|10200.8|10212.7|10200.7|10212.8|10200.8|10212.7|10200.7|0
1701918300000|2023-12-07 03:05:00|10210.7|10198.7|10210.7|10198.7|10212.8|10200.8|10208.7|10196.7|0
1701918600000|2023-12-07 03:10:00|10208.7|10196.7|10210.7|10198.7|10210.7|10198.7|10208.7|10196.7|0
1701918900000|2023-12-07 03:15:00|10208.8|10196.8|10210.8|10198.8|10212.8|10200.8|10208.7|10196.7|0
1701919200000|2023-12-07 03:20:00|10210.9|10198.9|10210.8|10198.8|10212.8|10200.8|10210.8|10198.8|0
1701919500000|2023-12-07 03:25:00|10210.9|10198.9|10214.8|10202.8|10214.9|10202.9|10210.8|10198.8|0
1701919800000|2023-12-07 03:30:00|10212.9|10200.9|10214.8|10202.8|10214.8|10202.8|10212.8|10200.8|0
1701920100000|2023-12-07 03:35:00|10213.8|10201.8|10208.8|10196.8|10213.8|10201.8|10208.8|10196.8|0
1701920400000|2023-12-07 03:40:00|10207.8|10195.8|10208.8|10196.8|10208.8|10196.8|10207.8|10195.8|0
1701920700000|2023-12-07 03:45:00|10206.8|10194.8|10206.8|10194.8|10208.8|10196.8|10206.8|10194.8|0
1701921000000|2023-12-07 03:50:00|10204.8|10192.8|10204.8|10192.8|10204.8|10192.8|10204.8|10192.8|0
1701921300000|2023-12-07 03:55:00|10206.8|10194.8|10208.8|10196.8|10210.8|10198.8|10206.8|10194.8|0
1701921600000|2023-12-07 04:00:00|10208.9|10196.9|10208.9|10196.9|10208.9|10196.9|10208.8|10196.8|0
1701921900000|2023-12-07 04:05:00|10210.8|10198.8|10210.8|10198.8|10210.9|10198.9|10208.8|10196.8|0
1701922200000|2023-12-07 04:10:00|10210.9|10198.9|10208.9|10196.9|10210.9|10198.9|10208.9|10196.9|0
1701922500000|2023-12-07 04:15:00|10209.9|10197.9|10208.8|10196.8|10210.9|10198.9|10208.8|10196.8|0
1701922800000|2023-12-07 04:20:00|10208.9|10196.9|10208.9|10196.9|10210.9|10198.9|10208.9|10196.9|0
1701924300000|2023-12-07 04:45:00|10208.8|10196.8|10208.9|10196.9|10208.9|10196.9|10208.8|10196.8|0
1701924600000|2023-12-07 04:50:00|10208.8|10196.8|10208.8|10196.8|10208.9|10196.9|10208.8|10196.8|0
1701924900000|2023-12-07 04:55:00|10208.9|10196.9|10208.9|10196.9|10209.8|10197.8|10208.8|10196.8|0
1701925200000|2023-12-07 05:00:00|10210.9|10198.9|10208.9|10196.9|10210.9|10198.9|10208.9|10196.9|0
1701925500000|2023-12-07 05:05:00|10206.9|10194.9|10208.8|10196.8|10208.8|10196.8|10206.8|10194.8|0
1701925800000|2023-12-07 05:10:00|10210.8|10198.8|10210.7|10198.7|10212.8|10200.8|10210.7|10198.7|0
1701926100000|2023-12-07 05:15:00|10212.7|10200.7|10212.7|10200.7|10212.7|10200.7|10212.7|10200.7|0
1701926400000|2023-12-07 05:20:00|10214.7|10202.7|10212.7|10200.7|10216.7|10204.7|10212.7|10200.7|0
1701926700000|2023-12-07 05:25:00|10210.7|10198.7|10210.7|10198.7|10210.7|10198.7|10210.7|10198.7|0
1701927000000|2023-12-07 05:30:00|10210.8|10198.8|10210.7|10198.7|10212.8|10200.8|10210.7|10198.7|0
1701927300000|2023-12-07 05:35:00|10208.7|10196.7|10212.7|10200.7|10212.7|10200.7|10208.7|10196.7|0
1701927600000|2023-12-07 05:40:00|10210.7|10198.7|10210.8|10198.8|10212.7|10200.7|10210.7|10198.7|0
1701927900000|2023-12-07 05:45:00|10210.7|10198.7|10208.8|10196.8|10210.8|10198.8|10208.7|10196.7|0
1701928200000|2023-12-07 05:50:00|10208.7|10196.7|10206.7|10194.7|10208.7|10196.7|10206.7|10194.7|0
1701928500000|2023-12-07 05:55:00|10206.8|10194.8|10206.5|10194.5|10206.8|10194.8|10206.5|10194.5|0
1701928800000|2023-12-07 06:00:00|10208.5|10196.5|10212.5|10200.5|10212.5|10200.5|10208.5|10196.5|0
1701929400000|2023-12-07 06:10:00|10214.5|10202.5|10214.5|10202.5|10214.5|10202.5|10214.5|10202.5|0
1701929700000|2023-12-07 06:15:00|10214.6|10202.6|10214.6|10202.6|10214.6|10202.6|10214.5|10202.5|0
1701930000000|2023-12-07 06:20:00|10212.6|10200.6|10214.6|10202.6|10214.6|10202.6|10212.5|10200.5|0
1701930300000|2023-12-07 06:25:00|10216.6|10204.6|10216.6|10204.6|10216.6|10204.6|10216.6|10204.6|0
1701930600000|2023-12-07 06:30:00|10214.6|10202.6|10216.6|10204.6|10218.5|10206.5|10214.6|10202.6|0
1701930900000|2023-12-07 06:35:00|10216.5|10204.5|10214.3|10202.3|10216.6|10204.6|10214.3|10202.3|0
1701931200000|2023-12-07 06:40:00|10212.3|10200.3|10212.3|10200.3|10212.3|10200.3|10212.3|10200.3|0
1701931500000|2023-12-07 06:45:00|10210.3|10198.3|10212.2|10200.2|10212.3|10200.3|10208.3|10196.3|0
1701931800000|2023-12-07 06:50:00|10211.2|10199.2|10208.2|10196.2|10212.2|10200.2|10208.2|10196.2|0
1701932100000|2023-12-07 06:55:00|10208.1|10196.1|10213.1|10201.1|10213.1|10201.1|10206.1|10194.1|0
1701932400000|2023-12-07 07:00:00|10206.2|10194.2|10207.1|10202.1|10214.1|10209.1|10206.1|10194.1|69
1701932700000|2023-12-07 07:05:00|10208.1|10203.1|10214.1|10209.1|10215.1|10210.1|10207.6|10202.6|33
1701933000000|2023-12-07 07:10:00|10214.6|10209.6|10215.1|10210.1|10218.6|10213.6|10214.6|10209.6|11
1701933300000|2023-12-07 07:15:00|10217.6|10212.6|10218.1|10213.1|10218.1|10213.1|10216.1|10211.1|4
1701933600000|2023-12-07 07:20:00|10219.1|10214.1|10214.1|10209.1|10219.1|10214.1|10214.1|10209.1|15
1701933900000|2023-12-07 07:25:00|10215.6|10210.6|10218.6|10213.6|10218.6|10213.6|10214.6|10209.6|26
1701934200000|2023-12-07 07:30:00|10218.1|10213.1|10219.1|10214.1|10219.6|10214.6|10218.1|10213.1|2
1701934500000|2023-12-07 07:35:00|10217.6|10212.6|10219.1|10214.1|10219.1|10214.1|10217.1|10212.1|17
1701934800000|2023-12-07 07:40:00|10218.6|10213.6|10218.1|10213.1|10219.6|10214.6|10218.1|10213.1|10
1701935100000|2023-12-07 07:45:00|10218.6|10213.6|10217.1|10212.1|10218.6|10213.6|10217.1|10212.1|13
1701935400000|2023-12-07 07:50:00|10217.6|10212.6|10214.1|10209.1|10217.6|10212.6|10214.1|10209.1|8
1701935700000|2023-12-07 07:55:00|10213.1|10208.1|10222.1|10217.1|10222.1|10217.1|10212.1|10207.1|34
1701936000000|2023-12-07 08:00:00|10223.6|10218.6|10232.1|10227.1|10243.6|10238.6|10223.6|10218.6|773
1701936300000|2023-12-07 08:05:00|10231.1|10226.1|10235.1|10230.1|10235.6|10230.6|10219.1|10214.1|285
1701936600000|2023-12-07 08:10:00|10234.6|10229.6|10218.1|10213.1|10237.1|10232.1|10209.6|10204.6|273
1701936900000|2023-12-07 08:15:00|10217.6|10212.6|10218.1|10213.1|10221.1|10216.1|10213.6|10208.6|165
1701937200000|2023-12-07 08:20:00|10218.6|10213.6|10217.6|10212.6|10223.1|10218.1|10215.1|10210.1|115
1701937500000|2023-12-07 08:25:00|10217.1|10212.1|10219.1|10214.1|10227.1|10222.1|10216.6|10211.6|143
1701937800000|2023-12-07 08:30:00|10219.6|10214.6|10224.1|10219.1|10225.1|10220.1|10215.1|10210.1|152
1701938100000|2023-12-07 08:35:00|10224.6|10219.6|10223.6|10218.6|10225.6|10220.6|10217.6|10212.6|148
1701938400000|2023-12-07 08:40:00|10227.5|10222.5|10212|10207|10228|10223|10210.5|10205.5|102
1701938700000|2023-12-07 08:45:00|10212.5|10207.5|10202|10197|10213|10208|10200|10195|157
1701939000000|2023-12-07 08:50:00|10202.5|10197.5|10204|10199|10206.5|10201.5|10200.5|10195.5|164
1701939300000|2023-12-07 08:55:00|10203.5|10198.5|10208|10203|10212|10207|10203.5|10198.5|143
1701939600000|2023-12-07 09:00:00|10208.5|10203.5|10211.5|10206.5|10212|10207|10204|10199|228
1701939900000|2023-12-07 09:05:00|10211|10206|10209.5|10204.5|10215.5|10210.5|10208.5|10203.5|93
1701940200000|2023-12-07 09:10:00|10208.5|10203.5|10203.5|10198.5|10209|10204|10198.5|10193.5|169
1701940500000|2023-12-07 09:15:00|10203|10198|10203.5|10198.5|10205.5|10200.5|10198.5|10193.5|137
1701940800000|2023-12-07 09:20:00|10202.5|10197.5|10205.5|10200.5|10206.5|10201.5|10197|10192|136
1701941100000|2023-12-07 09:25:00|10205|10200|10213.5|10208.5|10217.5|10212.5|10204.5|10199.5|207
1701941400000|2023-12-07 09:30:00|10212|10207|10212.5|10207.5|10215.5|10210.5|10211|10206|183
1701941700000|2023-12-07 09:35:00|10212|10207|10205.5|10200.5|10212|10207|10205.5|10200.5|129
1701942000000|2023-12-07 09:40:00|10205|10200|10203.5|10198.5|10205.5|10200.5|10201|10196|140
1701942300000|2023-12-07 09:45:00|10203|10198|10197|10192|10203.5|10198.5|10195.5|10190.5|201
1701942600000|2023-12-07 09:50:00|10196.5|10191.5|10184|10179|10198.5|10193.5|10182.5|10177.5|258
1701942900000|2023-12-07 09:55:00|10184.5|10179.5|10187|10182|10187.5|10182.5|10181|10176|142
1701943200000|2023-12-07 10:00:00|10187.5|10182.5|10188.5|10183.5|10190.5|10185.5|10182|10177|180
1701943500000|2023-12-07 10:05:00|10188|10183|10192.5|10187.5|10193|10188|10187|10182|139
1701943800000|2023-12-07 10:10:00|10193|10188|10194.5|10189.5|10198.5|10193.5|10190.5|10185.5|143
1701944100000|2023-12-07 10:15:00|10195|10190|10190|10185|10195|10190|10186|10181|90
1701944400000|2023-12-07 10:20:00|10189.5|10184.5|10188|10183|10193.5|10188.5|10186|10181|85
1701944700000|2023-12-07 10:25:00|10188.5|10183.5|10191|10186|10194.5|10189.5|10186.5|10181.5|74
1701945000000|2023-12-07 10:30:00|10190.5|10185.5|10180|10175|10191|10186|10177.5|10172.5|176
1701945300000|2023-12-07 10:35:00|10179.5|10174.5|10158|10153|10180.5|10175.5|10154.5|10149.5|573
1701945600000|2023-12-07 10:40:00|10158.5|10153.5|10151|10146|10160.5|10155.5|10150.5|10145.5|278
1701945900000|2023-12-07 10:45:00|10150.5|10145.5|10159.5|10154.5|10159.5|10154.5|10142|10137|192
1701946200000|2023-12-07 10:50:00|10160|10155|10162.5|10157.5|10162.5|10157.5|10157|10152|122
1701946500000|2023-12-07 10:55:00|10163.5|10158.5|10159.5|10154.5|10166|10161|10157|10152|88
1701946800000|2023-12-07 11:00:00|10159|10154|10158|10153|10160|10155|10153.5|10148.5|73
1701947100000|2023-12-07 11:05:00|10158.5|10153.5|10156|10151|10162|10157|10155.5|10150.5|50
1701947400000|2023-12-07 11:10:00|10156.5|10151.5|10158|10153|10160|10155|10155.5|10150.5|25
1701947700000|2023-12-07 11:15:00|10158.5|10153.5|10157|10152|10160|10155|10151|10146|50
1701948000000|2023-12-07 11:20:00|10157.5|10152.5|10156|10151|10158|10153|10154|10149|21
1701948300000|2023-12-07 11:25:00|10155.5|10150.5|10160.5|10155.5|10161|10156|10154|10149|20
1701948600000|2023-12-07 11:30:00|10160|10155|10160|10155|10162.5|10157.5|10157|10152|41
1701948900000|2023-12-07 11:35:00|10161|10156|10161.5|10156.5|10163.5|10158.5|10160|10155|20
1701949200000|2023-12-07 11:40:00|10161|10156|10153|10148|10161.5|10156.5|10153|10148|47
1701949500000|2023-12-07 11:45:00|10152.5|10147.5|10149|10144|10158.5|10153.5|10148.5|10143.5|38
1701949800000|2023-12-07 11:50:00|10148.5|10143.5|10153.5|10148.5|10154|10149|10148.5|10143.5|23
1701950100000|2023-12-07 11:55:00|10153|10148|10152|10147|10154.5|10149.5|10148|10143|35
1701950400000|2023-12-07 12:00:00|10152.5|10147.5|10145|10140|10154|10149|10145|10140|37
1701950700000|2023-12-07 12:05:00|10145.5|10140.5|10143.5|10138.5|10147.5|10142.5|10143|10138|22
1701951000000|2023-12-07 12:10:00|10144|10139|10150|10145|10151.5|10146.5|10144|10139|18
1701951300000|2023-12-07 12:15:00|10150.5|10145.5|10157|10152|10157.5|10152.5|10149.5|10144.5|34
1701951600000|2023-12-07 12:20:00|10156|10151|10153.5|10148.5|10156.5|10151.5|10150|10145|29
1701951900000|2023-12-07 12:25:00|10153|10148|10155.5|10150.5|10157.5|10152.5|10153|10148|35
1701952200000|2023-12-07 12:30:00|10155|10150|10159|10154|10161|10156|10155|10150|48
1701952500000|2023-12-07 12:35:00|10158.5|10153.5|10145.5|10140.5|10158.5|10153.5|10145|10140|139
1701952800000|2023-12-07 12:40:00|10144.5|10139.5|10136|10131|10144.5|10139.5|10132.5|10127.5|252
1701953100000|2023-12-07 12:45:00|10135.5|10130.5|10129.5|10124.5|10136.5|10131.5|10128|10123|148
1701953400000|2023-12-07 12:50:00|10129|10124|10133|10128|10135|10130|10129|10124|85
1701953700000|2023-12-07 12:55:00|10133.5|10128.5|10130.5|10125.5|10134.5|10129.5|10129|10124|108
1701954000000|2023-12-07 13:00:00|10130|10125|10136.5|10131.5|10137.5|10132.5|10122|10117|246
1701954300000|2023-12-07 13:05:00|10137|10132|10132|10127|10139|10134|10131.5|10126.5|128
1701954600000|2023-12-07 13:10:00|10131.5|10126.5|10129|10124|10133|10128|10129|10124|60
1701954900000|2023-12-07 13:15:00|10129.5|10124.5|10131.5|10126.5|10131.5|10126.5|10127.5|10122.5|61
1701955200000|2023-12-07 13:20:00|10131|10126|10129|10124|10132.5|10127.5|10127.5|10122.5|44
1701955500000|2023-12-07 13:25:00|10129.5|10124.5|10135.5|10130.5|10136.5|10131.5|10126.5|10121.5|67
1701955800000|2023-12-07 13:30:00|10134|10129|10128|10123|10134.5|10129.5|10123.5|10118.5|193
1701956100000|2023-12-07 13:35:00|10127.5|10122.5|10132.5|10127.5|10134|10129|10126|10121|132
1701956400000|2023-12-07 13:40:00|10133.5|10128.5|10135.5|10130.5|10141|10136|10133.5|10128.5|74
1701956700000|2023-12-07 13:45:00|10134|10129|10132.5|10127.5|10136.5|10131.5|10131|10126|74
1701957000000|2023-12-07 13:50:00|10133|10128|10125.5|10120.5|10133|10128|10124.5|10119.5|84
1701957300000|2023-12-07 13:55:00|10125|10120|10129|10124|10130.5|10125.5|10121|10116|76
1701957600000|2023-12-07 14:00:00|10129.5|10124.5|10125.5|10120.5|10131|10126|10125.5|10120.5|42
1701957900000|2023-12-07 14:05:00|10125|10120|10124.5|10119.5|10126.5|10121.5|10121.5|10116.5|61
1701958200000|2023-12-07 14:10:00|10125|10120|10128.5|10123.5|10128.5|10123.5|10122|10117|56
1701958500000|2023-12-07 14:15:00|10128|10123|10129|10124|10131.5|10126.5|10126.5|10121.5|52
1701958800000|2023-12-07 14:20:00|10128.5|10123.5|10127.5|10122.5|10129.5|10124.5|10125.5|10120.5|43
1701959100000|2023-12-07 14:25:00|10127|10122|10127.5|10122.5|10128.5|10123.5|10123|10118|73
1701959400000|2023-12-07 14:30:00|10127|10122|10120|10115|10134|10129|10119.5|10114.5|51
1701959700000|2023-12-07 14:35:00|10120.5|10115.5|10125|10120|10126|10121|10115|10110|112
1701960000000|2023-12-07 14:40:00|10124.5|10119.5|10125|10120|10132|10127|10123.5|10118.5|62
1701960300000|2023-12-07 14:45:00|10125.5|10120.5|10123|10118|10125.5|10120.5|10120|10115|76
1701960600000|2023-12-07 14:50:00|10123.5|10118.5|10124|10119|10129.5|10124.5|10120.5|10115.5|67
1701960900000|2023-12-07 14:55:00|10123.5|10118.5|10127|10122|10129|10124|10119.5|10114.5|45
1701961200000|2023-12-07 15:00:00|10126.5|10121.5|10119.5|10114.5|10128.5|10123.5|10118.5|10113.5|50
1701961500000|2023-12-07 15:05:00|10119|10114|10116|10111|10122.5|10117.5|10116|10111|40
1701961800000|2023-12-07 15:10:00|10116.4|10111.4|10130.9|10125.9|10130.9|10125.9|10116.4|10111.4|61
1701962100000|2023-12-07 15:15:00|10131.4|10126.4|10130.4|10125.4|10134.4|10129.4|10128.9|10123.9|40
1701962400000|2023-12-07 15:20:00|10129.9|10124.9|10130.4|10125.4|10133.4|10128.4|10128.9|10123.9|41
1701962700000|2023-12-07 15:25:00|10130.9|10125.9|10134.4|10129.4|10134.4|10129.4|10128.9|10123.9|46
1701963000000|2023-12-07 15:30:00|10133.9|10128.9|10135.4|10130.4|10136.4|10131.4|10129.9|10124.9|72
1701963300000|2023-12-07 15:35:00|10134.9|10129.9|10139.4|10134.4|10139.9|10134.9|10133.9|10128.9|76
1701963600000|2023-12-07 15:40:00|10138.9|10133.9|10136.9|10131.9|10139.9|10134.9|10134.9|10129.9|81
1701963900000|2023-12-07 15:45:00|10135.9|10130.9|10143.9|10138.9|10144.9|10139.9|10133.9|10128.9|246
1701964200000|2023-12-07 15:50:00|10143.4|10138.4|10143.9|10138.9|10145.9|10140.9|10141.9|10136.9|87
1701964500000|2023-12-07 15:55:00|10144.9|10139.9|10149.9|10144.9|10149.9|10144.9|10143.9|10138.9|109
1701964800000|2023-12-07 16:00:00|10150.4|10145.4|10155.9|10150.9|10155.9|10150.9|10148.9|10143.9|90
1701965100000|2023-12-07 16:05:00|10155.4|10150.4|10160.4|10155.4|10161.4|10156.4|10153.9|10148.9|99
1701965400000|2023-12-07 16:10:00|10159.9|10154.9|10150.9|10145.9|10160.4|10155.4|10149.9|10144.9|109
1701965700000|2023-12-07 16:15:00|10151.9|10146.9|10142.9|10137.9|10152.9|10147.9|10138.9|10133.9|201
1701966000000|2023-12-07 16:20:00|10143.9|10138.9|10147.9|10142.9|10151.9|10146.9|10142.9|10137.9|148
1701966300000|2023-12-07 16:25:00|10146.9|10141.9|10146.9|10141.9|10148.4|10143.4|10143.4|10138.4|447
1701966600000|2023-12-07 16:30:00|10147.4|10141.4|10145.4|10139.4|10151.4|10145.4|10135.4|10129.4|1037
1701966900000|2023-12-07 16:35:00|10146.4|10140.4|10151.4|10144.4|10152.4|10144.4|10140.4|10133.4|257
1701967200000|2023-12-07 16:40:00|10152.4|10145.4|10150.4|10144.4|10158.4|10151.4|10149.4|10143.4|168
1701967500000|2023-12-07 16:45:00|10149.4|10143.4|10149.4|10143.4|10151.4|10144.4|10148.4|10141.4|16
1701967800000|2023-12-07 16:50:00|10150.4|10144.4|10155.4|10148.4|10156.4|10150.4|10150.4|10144.4|12
1701968100000|2023-12-07 16:55:00|10154.4|10149.4|10154.4|10147.4|10155.4|10149.4|10153.4|10146.4|10
1701968400000|2023-12-07 17:00:00|10155.4|10148.4|10153.4|10146.4|10155.4|10148.4|10152.4|10145.4|3
1701968700000|2023-12-07 17:05:00|10152.4|10145.4|10151.4|10144.4|10153.4|10146.4|10150.4|10144.4|1
1701969000000|2023-12-07 17:10:00|10150.4|10145.4|10146.4|10140.4|10150.4|10145.4|10145.4|10138.4|20
1701969300000|2023-12-07 17:15:00|10145.4|10139.4|10152.4|10145.4|10152.4|10146.4|10145.4|10138.4|16
1701969600000|2023-12-07 17:20:00|10153.4|10146.4|10148.4|10141.4|10153.4|10146.4|10147.4|10141.4|5
1701969900000|2023-12-07 17:25:00|10149.4|10142.4|10150.4|10143.4|10150.4|10143.4|10148.4|10141.4|13
1701970200000|2023-12-07 17:30:00|10151.4|10144.4|10159.4|10152.4|10160.4|10153.4|10151.4|10144.4|222
1701970500000|2023-12-07 17:35:00|10160.4|10151.4|10156.4|10149.4|10160.4|10151.4|10154.4|10147.4|19
1701970800000|2023-12-07 17:40:00|10157.4|10150.4|10155.4|10148.4|10157.4|10151.4|10155.4|10148.4|15
1701971100000|2023-12-07 17:45:00|10154.4|10147.4|10155.4|10148.4|10156.4|10148.4|10153.4|10146.4|16
1701971400000|2023-12-07 17:50:00|10153.4|10147.4|10157.4|10150.4|10157.4|10150.4|10153.4|10145.4|19
1701971700000|2023-12-07 17:55:00|10158.4|10151.4|10159.4|10151.4|10159.4|10152.4|10158.4|10151.4|12
1701972000000|2023-12-07 18:00:00|10161.4|10152.4|10161.4|10153.4|10161.4|10154.4|10161.4|10152.4|2
1701972300000|2023-12-07 18:05:00|10162.4|10154.4|10164.4|10156.4|10164.4|10157.4|10162.4|10154.4|2
1701972600000|2023-12-07 18:10:00|10163.4|10155.4|10163.4|10155.4|10163.4|10155.4|10163.4|10155.4|3
1701972900000|2023-12-07 18:15:00|10166.4|10156.4|10167.4|10159.4|10167.4|10160.4|10165.4|10156.4|17
1701973200000|2023-12-07 18:20:00|10166.4|10158.4|10165.4|10158.4|10166.4|10159.4|10165.4|10157.4|1
1701973500000|2023-12-07 18:25:00|10166.4|10159.4|10167.4|10160.4|10167.4|10160.4|10166.4|10158.4|6
1701973800000|2023-12-07 18:30:00|10168.4|10159.4|10168.4|10160.4|10168.4|10161.4|10168.4|10159.4|1
1701974100000|2023-12-07 18:35:00|10165.4|10158.4|10168.4|10160.4|10168.4|10161.4|10164.4|10157.4|15
1701974400000|2023-12-07 18:40:00|10167.4|10159.4|10169.4|10162.4|10169.4|10162.4|10167.4|10159.4|5
1701974700000|2023-12-07 18:45:00|10168.4|10160.4|10166.4|10158.4|10169.4|10162.4|10166.4|10158.4|5
1701975000000|2023-12-07 18:50:00|10165.4|10157.4|10168.4|10160.4|10168.4|10160.4|10163.4|10156.4|9
1701975300000|2023-12-07 18:55:00|10167.4|10159.4|10172.9|10160.9|10172.9|10164.4|10167.4|10159.4|42
1701975600000|2023-12-07 19:00:00|10170.9|10158.9|10173|10161|10173|10161|10170.9|10158.9|0
1701975900000|2023-12-07 19:05:00|10172.9|10160.9|10175|10163|10175|10163|10170.9|10158.9|0
1701976200000|2023-12-07 19:10:00|10173|10161|10172.9|10160.9|10175|10163|10172.8|10160.8|0
1701976500000|2023-12-07 19:15:00|10172.8|10160.8|10177|10165|10177|10165|10172.8|10160.8|0
1701976800000|2023-12-07 19:20:00|10175|10163|10175|10163|10177.1|10165.1|10172.9|10160.9|0
1701977100000|2023-12-07 19:25:00|10173|10161|10175|10163|10175|10163|10172.9|10160.9|0
1701977400000|2023-12-07 19:30:00|10173|10161|10172.8|10160.8|10174.9|10162.9|10172.8|10160.8|0
1701977700000|2023-12-07 19:35:00|10170.8|10158.8|10172.9|10160.9|10172.9|10160.9|10170.8|10158.8|0
1701978000000|2023-12-07 19:40:00|10174.9|10162.9|10172.8|10160.8|10174.9|10162.9|10172.8|10160.8|0
1701978300000|2023-12-07 19:45:00|10172.7|10160.7|10174.8|10162.8|10174.8|10162.8|10172.7|10160.7|0
1701978600000|2023-12-07 19:50:00|10172.8|10160.8|10172.7|10160.7|10174.8|10162.8|10172.7|10160.7|0
1701978900000|2023-12-07 19:55:00|10170.7|10158.7|10170.5|10158.5|10170.7|10158.7|10170.5|10158.5|0
1701979200000|2023-12-07 20:00:00|10168.5|10156.5|10172.5|10160.5|10172.5|10160.5|10168.5|10156.5|0
1701979500000|2023-12-07 20:05:00|10174.5|10162.5|10174.4|10162.4|10174.5|10162.5|10172.4|10160.4|0
1701979800000|2023-12-07 20:10:00|10174.5|10162.5|10169.5|10157.5|10176.5|10164.5|10169.4|10157.4|0
1701980100000|2023-12-07 20:15:00|10169.6|10157.6|10171.4|10159.4|10171.6|10159.6|10169.5|10157.5|0
1701980400000|2023-12-07 20:20:00|10171.5|10159.5|10173.7|10161.7|10173.7|10161.7|10171.5|10159.5|0
1701980700000|2023-12-07 20:25:00|10173.6|10161.6|10171.7|10159.7|10175.7|10163.7|10171.7|10159.7|0
1701981000000|2023-12-07 20:30:00|10173.7|10161.7|10171.5|10159.5|10173.8|10161.8|10171.5|10159.5|0
1701981300000|2023-12-07 20:35:00|10173.5|10161.5|10173.5|10161.5|10173.5|10161.5|10173.5|10161.5|0
1701981600000|2023-12-07 20:40:00|10173.6|10161.6|10171.6|10159.6|10175.6|10163.6|10171.5|10159.5|0
1701981900000|2023-12-07 20:45:00|10171.5|10159.5|10173.5|10161.5|10173.6|10161.6|10171.5|10159.5|0
1701982200000|2023-12-07 20:50:00|10173.6|10161.6|10177.6|10165.6|10177.7|10165.7|10173.5|10161.5|0
1701982500000|2023-12-07 20:55:00|10177.7|10165.7|10169.7|10157.7|10177.7|10165.7|10169.6|10157.6|0
1701982800000|2023-12-07 21:00:00|10169.6|10157.6|10165.6|10153.6|10169.6|10157.6|10162.8|10150.8|0
1701983100000|2023-12-07 21:05:00|10166.2|10154.2|10166.2|10154.2|10166.7|10154.7|10165.6|10153.6|0
1701983400000|2023-12-07 21:10:00|10165.6|10153.6|10164.8|10152.8|10166.2|10154.2|10164.2|10152.2|0
1701983700000|2023-12-07 21:15:00|10165.2|10153.2|10164.6|10152.6|10166.7|10154.7|10163.5|10151.5|0
1701984000000|2023-12-07 21:20:00|10164.5|10152.5|10163.5|10151.5|10165|10153|10163.5|10151.5|0
1701984300000|2023-12-07 21:25:00|10162.9|10150.9|10160.9|10148.9|10162.9|10150.9|10160.5|10148.5|0
1701984600000|2023-12-07 21:30:00|10160.5|10148.5|10159.1|10147.1|10160.9|10148.9|10157.4|10145.4|0
1701984900000|2023-12-07 21:35:00|10159.3|10147.3|10158|10146|10160.5|10148.5|10158|10146|0
1701985200000|2023-12-07 21:40:00|10157.4|10145.4|10157.9|10145.9|10159.1|10147.1|10157.4|10145.4|0
1701985500000|2023-12-07 21:45:00|10157.3|10145.3|10158.1|10146.1|10158.1|10146.1|10156.9|10144.9|0
1701985800000|2023-12-07 21:50:00|10157.7|10145.7|10159.1|10147.1|10159.1|10147.1|10157.7|10145.7|0
1701986100000|2023-12-07 21:55:00|10158.7|10146.7|10160.1|10148.1|10160.3|10148.3|10158.7|10146.7|0
1701986400000|2023-12-07 22:00:00|10159.9|10147.9|10160.3|10148.3|10160.7|10148.7|10159.3|10147.3|0
1701986700000|2023-12-07 22:05:00|10160.5|10148.5|10160.7|10148.7|10160.7|10148.7|10160.5|10148.5|0
1701987000000|2023-12-07 22:10:00|10161.1|10149.1|10160.3|10148.3|10161.1|10149.1|10159.9|10147.9|0
1701987300000|2023-12-07 22:15:00|10160.5|10148.5|10160.9|10148.9|10160.9|10148.9|10160.5|10148.5|0
1701987600000|2023-12-07 22:20:00|10160.7|10148.7|10160.5|10148.5|10161.1|10149.1|10160.5|10148.5|0
1701987900000|2023-12-07 22:25:00|10160.7|10148.7|10160.5|10148.5|10160.7|10148.7|10160.3|10148.3|0
1701988200000|2023-12-07 22:30:00|10160.1|10148.1|10160.1|10148.1|10160.1|10148.1|10160.1|10148.1|0
1701988500000|2023-12-07 22:35:00|10160.3|10148.3|10160.5|10148.5|10160.5|10148.5|10160.3|10148.3|0
1701988800000|2023-12-07 22:40:00|10160.2|10148.2|10161.2|10149.2|10161.2|10149.2|10160.2|10148.2|0
1701989100000|2023-12-07 22:45:00|10161|10149|10160.8|10148.8|10161|10149|10160.6|10148.6|0
1701989400000|2023-12-07 22:50:00|10161.2|10149.2|10160|10148|10161.2|10149.2|10159.8|10147.8|0
1701989700000|2023-12-07 22:55:00|10160.2|10148.2|10160.6|10148.6|10161|10149|10160|10148|0
1701990000000|2023-12-07 23:00:00|10161|10149|10161.2|10149.2|10162.8|10150.8|10159|10147|0
1701990300000|2023-12-07 23:05:00|10160.8|10148.8|10159.8|10147.8|10160.8|10148.8|10159.2|10147.2|0
1701990600000|2023-12-07 23:10:00|10159.7|10147.7|10159.2|10147.2|10159.8|10147.8|10159.2|10147.2|0
1701990900000|2023-12-07 23:15:00|10159.1|10147.1|10158.7|10146.7|10159.2|10147.2|10158.7|10146.7|0
1701991200000|2023-12-07 23:20:00|10158.3|10146.3|10156.7|10144.7|10158.7|10146.7|10156.7|10144.7|0
1701991500000|2023-12-07 23:25:00|10157.7|10145.7|10157.3|10145.3|10158.7|10146.7|10157.3|10145.3|0
1701991800000|2023-12-07 23:30:00|10157.7|10145.7|10158.3|10146.3|10158.3|10146.3|10157.3|10145.3|0
1701992100000|2023-12-07 23:35:00|10158.4|10146.4|10157.7|10145.7|10158.7|10146.7|10157.3|10145.3|0
1701992400000|2023-12-07 23:40:00|10157.3|10145.3|10156.7|10144.7|10157.7|10145.7|10155.7|10143.7|0
1701992700000|2023-12-07 23:45:00|10156.3|10144.3|10155.7|10143.7|10156.3|10144.3|10155.7|10143.7|0
1701993000000|2023-12-07 23:50:00|10156.3|10144.3|10156.3|10144.3|10157.7|10145.7|10156.3|10144.3|0
1701993300000|2023-12-07 23:55:00|10156.7|10144.7|10157.3|10145.3|10157.7|10145.7|10156.3|10144.3|0
1701993600000|2023-12-08 00:00:00|10157.7|10145.7|10158.3|10146.3|10158.7|10146.7|10156.7|10144.7|0
1701993900000|2023-12-08 00:05:00|10157.7|10145.7|10159.8|10147.8|10160.2|10148.2|10157.7|10145.7|0
1701994200000|2023-12-08 00:10:00|10160.2|10148.2|10160.2|10148.2|10161.2|10149.2|10159.8|10147.8|0
1701994500000|2023-12-08 00:15:00|10159.8|10147.8|10163.5|10151.5|10163.5|10151.5|10159.2|10147.2|0
1701994800000|2023-12-08 00:20:00|10165.5|10153.5|10167.5|10155.5|10167.5|10155.5|10165.5|10153.5|0
1701995100000|2023-12-08 00:25:00|10167.6|10155.6|10167.5|10155.5|10167.6|10155.6|10167.5|10155.5|0
1701995400000|2023-12-08 00:30:00|10167.6|10155.6|10167.6|10155.6|10167.6|10155.6|10167.5|10155.5|0
1701995700000|2023-12-08 00:35:00|10167.5|10155.5|10169.6|10157.6|10169.6|10157.6|10167.5|10155.5|0
1701996000000|2023-12-08 00:40:00|10169.5|10157.5|10169.6|10157.6|10169.6|10157.6|10167.5|10155.5|0
1701996300000|2023-12-08 00:45:00|10169.5|10157.5|10169.5|10157.5|10169.5|10157.5|10167.5|10155.5|0
1701996600000|2023-12-08 00:50:00|10167.5|10155.5|10167.5|10155.5|10167.5|10155.5|10167.5|10155.5|0
1701996900000|2023-12-08 00:55:00|10169.5|10157.5|10169.5|10157.5|10169.5|10157.5|10169.5|10157.5|0
1701997200000|2023-12-08 01:00:00|10169.6|10157.6|10167.5|10155.5|10169.6|10157.6|10167.5|10155.5|0
1701997500000|2023-12-08 01:05:00|10167.6|10155.6|10169.5|10157.5|10169.5|10157.5|10167.5|10155.5|0
1701997800000|2023-12-08 01:10:00|10167.5|10155.5|10169.5|10157.5|10169.5|10157.5|10167.5|10155.5|0
1701998100000|2023-12-08 01:15:00|10168.5|10156.5|10167.5|10155.5|10169.5|10157.5|10167.5|10155.5|0
1701998400000|2023-12-08 01:20:00|10167.4|10155.4|10169.4|10157.4|10169.4|10157.4|10167.4|10155.4|0
1701998700000|2023-12-08 01:25:00|10167.4|10155.4|10169.4|10157.4|10171.4|10159.4|10167.4|10155.4|0
1701999000000|2023-12-08 01:30:00|10167.4|10155.4|10169.4|10157.4|10169.4|10157.4|10167.4|10155.4|0
1701999300000|2023-12-08 01:35:00|10169.5|10157.5|10173.5|10161.5|10173.5|10161.5|10169.5|10157.5|0
1701999600000|2023-12-08 01:40:00|10171.5|10159.5|10169.4|10157.4|10173.5|10161.5|10169.4|10157.4|0
1701999900000|2023-12-08 01:45:00|10167.4|10155.4|10169.4|10157.4|10169.4|10157.4|10167.4|10155.4|0
1702000200000|2023-12-08 01:50:00|10171.4|10159.4|10167.4|10155.4|10171.4|10159.4|10167.4|10155.4|0
1702000500000|2023-12-08 01:55:00|10166.4|10154.4|10169.4|10157.4|10169.4|10157.4|10165.4|10153.4|0
1702000800000|2023-12-08 02:00:00|10171.4|10159.4|10169.4|10157.4|10171.4|10159.4|10169.4|10157.4|0
1702001100000|2023-12-08 02:05:00|10171.4|10159.4|10169.4|10157.4|10171.4|10159.4|10167.4|10155.4|0
1702001400000|2023-12-08 02:10:00|10169.5|10157.5|10171.6|10159.6|10171.6|10159.6|10169.4|10157.4|0
1702001700000|2023-12-08 02:15:00|10169.6|10157.6|10171.6|10159.6|10171.6|10159.6|10169.6|10157.6|0
1702002000000|2023-12-08 02:20:00|10173.6|10161.6|10171.6|10159.6|10173.6|10161.6|10171.6|10159.6|0
1702002300000|2023-12-08 02:25:00|10173.6|10161.6|10173.6|10161.6|10173.6|10161.6|10171.6|10159.6|0
1702002600000|2023-12-08 02:30:00|10171.6|10159.6|10171.6|10159.6|10171.6|10159.6|10171.6|10159.6|0
1702002900000|2023-12-08 02:35:00|10171.7|10159.7|10171.6|10159.6|10171.7|10159.7|10171.6|10159.6|0
1702003200000|2023-12-08 02:40:00|10169.6|10157.6|10173.6|10161.6|10173.6|10161.6|10169.6|10157.6|0
1702003800000|2023-12-08 02:50:00|10171.6|10159.6|10171.7|10159.7|10171.7|10159.7|10171.6|10159.6|0
1702004100000|2023-12-08 02:55:00|10171.6|10159.6|10171.7|10159.7|10171.7|10159.7|10171.6|10159.6|0
1702004700000|2023-12-08 03:05:00|10171.6|10159.6|10171.6|10159.6|10171.7|10159.7|10171.6|10159.6|0
1702005000000|2023-12-08 03:10:00|10171.7|10159.7|10173.7|10161.7|10173.7|10161.7|10171.6|10159.6|0
1702005300000|2023-12-08 03:15:00|10173.6|10161.6|10173.7|10161.7|10175.7|10163.7|10173.6|10161.6|0
1702005600000|2023-12-08 03:20:00|10173.6|10161.6|10173.7|10161.7|10173.7|10161.7|10173.6|10161.6|0
1702006500000|2023-12-08 03:35:00|10174.7|10162.7|10173.7|10161.7|10174.7|10162.7|10173.7|10161.7|0
1702006800000|2023-12-08 03:40:00|10173.6|10161.6|10172.2|10160.2|10173.6|10161.6|10171.7|10159.7|0
1702007100000|2023-12-08 03:45:00|10174.2|10162.2|10172.2|10160.2|10174.2|10162.2|10172.2|10160.2|0
1702007400000|2023-12-08 03:50:00|10173.2|10161.2|10174.2|10162.2|10174.2|10162.2|10172.2|10160.2|0
1702007700000|2023-12-08 03:55:00|10176.2|10164.2|10176.2|10164.2|10176.2|10164.2|10176.2|10164.2|0
1702008000000|2023-12-08 04:00:00|10174.2|10162.2|10174.2|10162.2|10174.2|10162.2|10174.2|10162.2|0
1702008600000|2023-12-08 04:10:00|10174.3|10162.3|10176.2|10164.2|10176.2|10164.2|10174.3|10162.3|0
1702008900000|2023-12-08 04:15:00|10175.3|10163.3|10174.3|10162.3|10175.3|10163.3|10174.3|10162.3|0
1702009200000|2023-12-08 04:20:00|10174.2|10162.2|10174.2|10162.2|10174.3|10162.3|10174.2|10162.2|0
1702009500000|2023-12-08 04:25:00|10174.3|10162.3|10174.2|10162.2|10174.3|10162.3|10174.2|10162.2|0
1702010100000|2023-12-08 04:35:00|10176.2|10164.2|10176.2|10164.2|10176.2|10164.2|10176.2|10164.2|0
1702011300000|2023-12-08 04:55:00|10178.2|10166.2|10178.2|10166.2|10178.2|10166.2|10178.2|10166.2|0
1702011900000|2023-12-08 05:05:00|10176.2|10164.2|10178.2|10166.2|10178.2|10166.2|10176.2|10164.2|0
1702012800000|2023-12-08 05:20:00|10176.2|10164.2|10176.2|10164.2|10178.2|10166.2|10176.2|10164.2|0
1702013100000|2023-12-08 05:25:00|10176.1|10164.1|10176.2|10164.2|10178.1|10166.1|10174.2|10162.2|0
1702013400000|2023-12-08 05:30:00|10176.1|10164.1|10174.2|10162.2|10176.1|10164.1|10174.1|10162.1|0
1702013700000|2023-12-08 05:35:00|10174.1|10162.1|10174.1|10162.1|10174.2|10162.2|10174.1|10162.1|0
1702014000000|2023-12-08 05:40:00|10174.2|10162.2|10176.2|10164.2|10176.2|10164.2|10174.2|10162.2|0
1702014300000|2023-12-08 05:45:00|10178.2|10166.2|10176.2|10164.2|10178.2|10166.2|10174.2|10162.2|0
1702014600000|2023-12-08 05:50:00|10176.1|10164.1|10176.2|10164.2|10178.2|10166.2|10176.1|10164.1|0
1702014900000|2023-12-08 05:55:00|10176.1|10164.1|10176.1|10164.1|10176.1|10164.1|10174.2|10162.2|0
1702015200000|2023-12-08 06:00:00|10174.2|10162.2|10178.1|10166.1|10178.1|10166.1|10174.2|10162.2|0
1702015500000|2023-12-08 06:05:00|10176.1|10164.1|10178.1|10166.1|10178.1|10166.1|10176.1|10164.1|0
1702015800000|2023-12-08 06:10:00|10176.1|10164.1|10176.1|10164.1|10178.1|10166.1|10176.1|10164.1|0
1702016100000|2023-12-08 06:15:00|10174.2|10162.2|10176.1|10164.1|10176.1|10164.1|10174.1|10162.1|0
1702016400000|2023-12-08 06:20:00|10178.1|10166.1|10178.1|10166.1|10178.1|10166.1|10176.1|10164.1|0
1702016700000|2023-12-08 06:25:00|10176.1|10164.1|10176.1|10164.1|10178.1|10166.1|10176.1|10164.1|0
1702017000000|2023-12-08 06:30:00|10174.1|10162.1|10174.1|10162.1|10174.1|10162.1|10174.1|10162.1|0
1702017300000|2023-12-08 06:35:00|10176.1|10164.1|10174.1|10162.1|10176.1|10164.1|10174.1|10162.1|0
1702017600000|2023-12-08 06:40:00|10176.1|10164.1|10176.1|10164.1|10176.1|10164.1|10176.1|10164.1|0
1702017900000|2023-12-08 06:45:00|10175.3|10163.3|10175.3|10163.3|10175.3|10163.3|10175.3|10163.3|0
1702018200000|2023-12-08 06:50:00|10173.4|10161.4|10173.4|10161.4|10173.4|10161.4|10171.4|10159.4|0
1702018500000|2023-12-08 06:55:00|10171.4|10159.4|10171.4|10159.4|10171.4|10159.4|10169.4|10157.4|0
1702018800000|2023-12-08 07:00:00|10173.4|10161.4|10168.4|10163.4|10173.4|10166.9|10163.4|10151.4|19
1702019100000|2023-12-08 07:05:00|10166.4|10161.4|10167.9|10162.9|10168.4|10163.4|10163.9|10158.9|59
1702019400000|2023-12-08 07:10:00|10165.4|10160.4|10165.9|10160.9|10166.9|10161.9|10165.4|10160.4|8
1702019700000|2023-12-08 07:15:00|10166.4|10161.4|10164.4|10159.4|10166.4|10161.4|10163.4|10158.4|7
1702020000000|2023-12-08 07:20:00|10163.9|10158.9|10166.9|10161.9|10168.9|10163.9|10163.9|10158.9|11
1702020300000|2023-12-08 07:25:00|10167.4|10162.4|10166.4|10161.4|10169.4|10164.4|10166.4|10161.4|5
1702020600000|2023-12-08 07:30:00|10164.4|10159.4|10164.4|10159.4|10164.4|10159.4|10164.4|10159.4|3
1702020900000|2023-12-08 07:35:00|10163.9|10158.9|10165.4|10160.4|10165.9|10160.9|10163.9|10158.9|7
1702021200000|2023-12-08 07:40:00|10163.9|10158.9|10164.9|10159.9|10166.9|10161.9|10163.9|10158.9|20
1702021500000|2023-12-08 07:45:00|10165.4|10160.4|10164.4|10159.4|10166.9|10161.9|10163.9|10158.9|15
1702021800000|2023-12-08 07:50:00|10164.9|10159.9|10168.9|10163.9|10168.9|10163.9|10164.9|10159.9|7
1702022100000|2023-12-08 07:55:00|10167.4|10162.4|10166.9|10161.9|10171.4|10166.4|10166.9|10161.9|29
1702022400000|2023-12-08 08:00:00|10164.9|10159.9|10148.4|10143.4|10170.4|10165.4|10139.4|10134.4|525
1702022700000|2023-12-08 08:05:00|10146.4|10141.4|10144.9|10139.9|10158.4|10153.4|10144.4|10139.4|156
1702023000000|2023-12-08 08:10:00|10143.4|10138.4|10156.4|10151.4|10156.4|10151.4|10137.4|10132.4|108
1702023300000|2023-12-08 08:15:00|10156.9|10151.9|10159.4|10154.4|10165.9|10160.9|10156.4|10151.4|112
1702023600000|2023-12-08 08:20:00|10158.9|10153.9|10150.4|10145.4|10159.9|10154.9|10146.9|10141.9|126
1702023900000|2023-12-08 08:25:00|10150.9|10145.9|10148.9|10143.9|10157.4|10152.4|10146.4|10141.4|112
1702024200000|2023-12-08 08:30:00|10149.4|10144.4|10160.9|10155.9|10162.9|10157.9|10148.4|10143.4|186
1702024500000|2023-12-08 08:35:00|10161.4|10156.4|10157.4|10152.4|10162.9|10157.9|10156.4|10151.4|111
1702024800000|2023-12-08 08:40:00|10157.9|10152.9|10169.4|10164.4|10171.9|10166.9|10155.9|10150.9|100
1702025100000|2023-12-08 08:45:00|10168.9|10163.9|10166.4|10161.4|10172.4|10167.4|10165.9|10160.9|105
1702025400000|2023-12-08 08:50:00|10165.9|10160.9|10164.9|10159.9|10167.4|10162.4|10161.4|10156.4|83
1702025700000|2023-12-08 08:55:00|10165.4|10160.4|10171.4|10166.4|10172.9|10167.9|10164.4|10159.4|49
1702026000000|2023-12-08 09:00:00|10171.9|10166.9|10182.4|10177.4|10182.4|10177.4|10169.9|10164.9|95
1702026300000|2023-12-08 09:05:00|10182.9|10177.9|10194.4|10189.4|10195.4|10190.4|10180.4|10175.4|166
1702026600000|2023-12-08 09:10:00|10193.9|10188.9|10199.4|10194.4|10201.4|10196.4|10193.4|10188.4|141
1702026900000|2023-12-08 09:15:00|10199.9|10194.9|10203.9|10198.9|10207.4|10202.4|10195.4|10190.4|147
1702027200000|2023-12-08 09:20:00|10203.4|10198.4|10191.9|10186.9|10203.9|10198.9|10190.4|10185.4|99
1702027500000|2023-12-08 09:25:00|10191.4|10186.4|10184.9|10179.9|10193.9|10188.9|10181.9|10176.9|98
1702027800000|2023-12-08 09:30:00|10184.4|10179.4|10179.9|10174.9|10187.9|10182.9|10178.9|10173.9|88
1702028100000|2023-12-08 09:35:00|10180.4|10175.4|10182.9|10177.9|10182.9|10177.9|10177.4|10172.4|73
1702028400000|2023-12-08 09:40:00|10183.4|10178.4|10183.4|10178.4|10185.9|10180.9|10179.4|10174.4|43
1702028700000|2023-12-08 09:45:00|10184.4|10179.4|10186.9|10181.9|10186.9|10181.9|10183.9|10178.9|36
1702029000000|2023-12-08 09:50:00|10186.4|10181.4|10188.9|10183.9|10188.9|10183.9|10184.4|10179.4|42
1702029300000|2023-12-08 09:55:00|10188.4|10183.4|10188.9|10183.9|10188.9|10183.9|10184.4|10179.4|60
1702029600000|2023-12-08 10:00:00|10189.4|10184.4|10201.4|10196.4|10201.9|10196.9|10187.4|10182.4|91
1702029900000|2023-12-08 10:05:00|10201.9|10196.9|10192.4|10187.4|10202.9|10197.9|10191.9|10186.9|55
1702030200000|2023-12-08 10:10:00|10193.4|10188.4|10192.9|10187.9|10194.4|10189.4|10190.4|10185.4|38
1702030500000|2023-12-08 10:15:00|10192.4|10187.4|10195.4|10190.4|10196.9|10191.9|10191.9|10186.9|35
1702030800000|2023-12-08 10:20:00|10194.9|10189.9|10188.9|10183.9|10195.9|10190.9|10187.9|10182.9|57
1702031100000|2023-12-08 10:25:00|10189.4|10184.4|10193.4|10188.4|10197.4|10192.4|10187.9|10182.9|60
1702031400000|2023-12-08 10:30:00|10193.9|10188.9|10196.9|10191.9|10198.4|10193.4|10192.4|10187.4|82
1702031700000|2023-12-08 10:35:00|10196.4|10191.4|10193.9|10188.9|10198.4|10193.4|10193.9|10188.9|41
1702032000000|2023-12-08 10:40:00|10194.4|10189.4|10188.9|10183.9|10194.9|10189.9|10188.4|10183.4|35
1702032300000|2023-12-08 10:45:00|10189.4|10184.4|10189.4|10184.4|10190.4|10185.4|10185.4|10180.4|39
1702032600000|2023-12-08 10:50:00|10188.9|10183.9|10186.4|10181.4|10190.4|10185.4|10182.4|10177.4|77
1702032900000|2023-12-08 10:55:00|10186.9|10181.9|10163.9|10158.9|10186.9|10181.9|10161.9|10156.9|449
1702033200000|2023-12-08 11:00:00|10164.4|10159.4|10160.9|10155.9|10167.4|10162.4|10159.9|10154.9|105
1702033500000|2023-12-08 11:05:00|10161.4|10156.4|10161.4|10156.4|10162.9|10157.9|10157.9|10152.9|94
1702033800000|2023-12-08 11:10:00|10161.9|10156.9|10155.9|10150.9|10161.9|10156.9|10154.9|10149.9|74
1702034100000|2023-12-08 11:15:00|10156.4|10151.4|10156.9|10151.9|10157.9|10152.9|10151.9|10146.9|28
1702034400000|2023-12-08 11:20:00|10157.4|10152.4|10155.4|10150.4|10159.9|10154.9|10154.4|10149.4|76
1702034700000|2023-12-08 11:25:00|10154.9|10149.9|10154.4|10149.4|10155.9|10150.9|10152.9|10147.9|52
1702035000000|2023-12-08 11:30:00|10155.4|10150.4|10160.9|10155.9|10162.4|10157.4|10154.4|10149.4|74
1702035300000|2023-12-08 11:35:00|10161.4|10156.4|10153.9|10148.9|10161.9|10156.9|10151.9|10146.9|47
1702035600000|2023-12-08 11:40:00|10154.4|10149.4|10151.4|10146.4|10154.9|10149.9|10151.4|10146.4|24
1702035900000|2023-12-08 11:45:00|10152.9|10147.9|10147.4|10142.4|10152.9|10147.9|10146.9|10141.9|75
1702036200000|2023-12-08 11:50:00|10146.9|10141.9|10149.9|10144.9|10150.4|10145.4|10145.4|10140.4|75
1702036500000|2023-12-08 11:55:00|10150.4|10145.4|10150.4|10145.4|10151.4|10146.4|10145.9|10140.9|61
1702036800000|2023-12-08 12:00:00|10149.9|10144.9|10144.4|10139.4|10152.9|10147.9|10142.9|10137.9|89
1702037100000|2023-12-08 12:05:00|10143.4|10138.4|10154.4|10149.4|10154.9|10149.9|10142.4|10137.4|44
1702037400000|2023-12-08 12:10:00|10154.9|10149.9|10153.9|10148.9|10156.4|10151.4|10152.4|10147.4|78
1702037700000|2023-12-08 12:15:00|10154.4|10149.4|10156.9|10151.9|10157.9|10152.9|10150.9|10145.9|23
1702038000000|2023-12-08 12:20:00|10157.4|10152.4|10157.4|10152.4|10159.9|10154.9|10155.9|10150.9|16
1702038300000|2023-12-08 12:25:00|10157.9|10152.9|10165.9|10160.9|10165.9|10160.9|10157.4|10152.4|32
1702038600000|2023-12-08 12:30:00|10166.4|10161.4|10165.9|10160.9|10167.4|10162.4|10161.4|10156.4|62
1702038900000|2023-12-08 12:35:00|10166.4|10161.4|10165.9|10160.9|10168.4|10163.4|10164.4|10159.4|53
1702039200000|2023-12-08 12:40:00|10165.4|10160.4|10165.4|10160.4|10166.9|10161.9|10161.9|10156.9|73
1702039500000|2023-12-08 12:45:00|10165.9|10160.9|10171.9|10166.9|10171.9|10166.9|10165.4|10160.4|42
1702039800000|2023-12-08 12:50:00|10171.4|10166.4|10176.9|10171.9|10178.9|10173.9|10169.9|10164.9|213
1702040100000|2023-12-08 12:55:00|10176.4|10171.4|10172.9|10167.9|10176.9|10171.9|10172.9|10167.9|55
1702040400000|2023-12-08 13:00:00|10173.4|10168.4|10171.9|10166.9|10173.9|10168.9|10170.9|10165.9|50
1702040700000|2023-12-08 13:05:00|10170.9|10165.9|10168.4|10163.4|10172.4|10167.4|10167.9|10162.9|44
1702041000000|2023-12-08 13:10:00|10168.9|10163.9|10173.4|10168.4|10174.4|10169.4|10166.9|10161.9|68
1702041300000|2023-12-08 13:15:00|10173.9|10168.9|10176.9|10171.9|10178.9|10173.9|10173.9|10168.9|38
1702041600000|2023-12-08 13:20:00|10177.4|10172.4|10185.9|10180.9|10187.4|10182.4|10176.9|10171.9|35
1702041900000|2023-12-08 13:25:00|10185.4|10180.4|10183.4|10178.4|10186.4|10181.4|10179.9|10174.9|52
1702042200000|2023-12-08 13:30:00|10184.4|10179.4|10175.4|10170.4|10184.9|10179.9|10163.9|10158.9|199
1702042500000|2023-12-08 13:35:00|10174.9|10169.9|10190.9|10185.9|10191.4|10186.4|10172.9|10167.9|122
1702042800000|2023-12-08 13:40:00|10191.4|10186.4|10206.4|10201.4|10209.9|10204.9|10188.4|10183.4|186
1702043100000|2023-12-08 13:45:00|10205.9|10200.9|10198.4|10193.4|10209.4|10204.4|10198.4|10193.4|65
1702043400000|2023-12-08 13:50:00|10198.9|10193.9|10206.4|10201.4|10208.4|10203.4|10196.4|10191.4|62
1702043700000|2023-12-08 13:55:00|10205.9|10200.9|10196.4|10191.4|10205.9|10200.9|10196.4|10191.4|23
1702044000000|2023-12-08 14:00:00|10197.4|10192.4|10194.9|10189.9|10205.9|10200.9|10193.4|10188.4|428
1702044300000|2023-12-08 14:05:00|10194.4|10189.4|10190.4|10185.4|10194.4|10189.4|10187.9|10182.9|39
1702044600000|2023-12-08 14:10:00|10189.9|10184.9|10187.4|10182.4|10190.4|10185.4|10186.4|10181.4|92
1702044900000|2023-12-08 14:15:00|10187.9|10182.9|10201.4|10196.4|10202.4|10197.4|10187.9|10182.9|253
1702045200000|2023-12-08 14:20:00|10201.9|10196.9|10206.4|10201.4|10206.9|10201.9|10199.4|10194.4|42
1702045500000|2023-12-08 14:25:00|10205.9|10200.9|10205.9|10200.9|10208.9|10203.9|10200.9|10195.9|54
1702045800000|2023-12-08 14:30:00|10205.4|10200.4|10211.4|10206.4|10212.4|10207.4|10202.9|10197.9|98
1702046100000|2023-12-08 14:35:00|10210.9|10205.9|10217.4|10212.4|10223.4|10218.4|10210.4|10205.4|132
1702046400000|2023-12-08 14:40:00|10216.9|10211.9|10225.4|10220.4|10226.9|10221.9|10216.4|10211.4|58
1702046700000|2023-12-08 14:45:00|10224.9|10219.9|10224.4|10219.4|10226.4|10221.4|10219.4|10214.4|63
1702047000000|2023-12-08 14:50:00|10223.9|10218.9|10221.9|10216.9|10226.4|10221.4|10219.4|10214.4|50
1702047300000|2023-12-08 14:55:00|10222.4|10217.4|10219.9|10214.9|10223.4|10218.4|10214.4|10209.4|295
1702047600000|2023-12-08 15:00:00|10223.4|10218.4|10224.9|10219.9|10230.4|10225.4|10217.4|10212.4|134
1702047900000|2023-12-08 15:05:00|10224.4|10219.4|10223.4|10218.4|10224.4|10219.4|10219.4|10214.4|74
1702048200000|2023-12-08 15:10:00|10223.3|10218.3|10224.3|10219.3|10225.3|10220.3|10220.3|10215.3|53
1702048500000|2023-12-08 15:15:00|10223.8|10218.8|10227.3|10222.3|10227.3|10222.3|10221.8|10216.8|78
1702048800000|2023-12-08 15:20:00|10226.8|10221.8|10223.8|10218.8|10226.8|10221.8|10219.3|10214.3|97
1702049100000|2023-12-08 15:25:00|10224.3|10219.3|10216.3|10211.3|10224.8|10219.8|10215.8|10210.8|85
1702049400000|2023-12-08 15:30:00|10216.8|10211.8|10214.3|10209.3|10220.8|10215.8|10213.3|10208.3|93
1702049700000|2023-12-08 15:35:00|10213.8|10208.8|10201.3|10196.3|10214.3|10209.3|10200.8|10195.8|105
1702050000000|2023-12-08 15:40:00|10200.8|10195.8|10208.3|10203.3|10209.8|10204.8|10200.3|10195.3|77
1702050300000|2023-12-08 15:45:00|10207.8|10202.8|10212.8|10207.8|10214.8|10209.8|10202.8|10197.8|114
1702050600000|2023-12-08 15:50:00|10213.3|10208.3|10224.8|10219.8|10225.8|10220.8|10213.3|10208.3|142
1702050900000|2023-12-08 15:55:00|10224.3|10219.3|10231.3|10226.3|10232.3|10227.3|10223.8|10218.8|103
1702051200000|2023-12-08 16:00:00|10230.3|10225.3|10229.8|10224.8|10232.8|10227.8|10226.8|10221.8|161
1702051500000|2023-12-08 16:05:00|10230.3|10225.3|10227.3|10222.3|10231.8|10226.8|10225.8|10220.8|129
1702051800000|2023-12-08 16:10:00|10226.8|10221.8|10228.3|10223.3|10229.8|10224.8|10225.8|10220.8|115
1702052100000|2023-12-08 16:15:00|10227.8|10222.8|10224.8|10219.8|10227.8|10222.8|10219.3|10214.3|218
1702052400000|2023-12-08 16:20:00|10225.8|10220.8|10228.3|10223.3|10229.8|10224.8|10224.3|10219.3|70
1702052700000|2023-12-08 16:25:00|10227.8|10222.8|10228.8|10223.8|10229.8|10224.8|10222.8|10217.8|240
1702053000000|2023-12-08 16:30:00|10229.3|10223.3|10225.3|10218.3|10237.3|10231.3|10224.3|10218.3|373
1702053300000|2023-12-08 16:35:00|10226.3|10219.3|10223.3|10216.3|10228.3|10222.3|10222.3|10215.3|149
1702053600000|2023-12-08 16:40:00|10222.3|10215.3|10222.3|10216.3|10223.3|10217.3|10220.3|10214.3|26
1702053900000|2023-12-08 16:45:00|10223.3|10215.3|10222.3|10215.3|10223.3|10216.3|10220.3|10214.3|3
1702054200000|2023-12-08 16:50:00|10223.3|10216.3|10223.3|10216.3|10223.3|10216.3|10220.3|10213.3|7
1702054500000|2023-12-08 16:55:00|10222.3|10217.3|10223.3|10217.3|10228.3|10221.3|10222.3|10217.3|16
1702054800000|2023-12-08 17:00:00|10224.3|10218.3|10226.3|10219.3|10226.3|10219.3|10223.3|10216.3|3
1702055100000|2023-12-08 17:05:00|10225.3|10218.3|10225.3|10218.3|10226.3|10219.3|10224.3|10218.3|3
1702055400000|2023-12-08 17:10:00|10224.3|10217.3|10221.3|10215.3|10225.3|10217.3|10221.3|10214.3|2
1702055700000|2023-12-08 17:15:00|10220.3|10214.3|10225.3|10218.3|10226.3|10219.3|10219.3|10212.3|7
1702056000000|2023-12-08 17:20:00|10226.3|10220.3|10226.3|10219.3|10227.3|10220.3|10225.3|10219.3|2
1702056300000|2023-12-08 17:25:00|10227.3|10220.3|10230.3|10223.3|10230.3|10223.3|10226.3|10220.3|1
1702056600000|2023-12-08 17:30:00|10229.3|10222.3|10220.3|10213.3|10230.3|10223.3|10218.3|10212.3|101
1702056900000|2023-12-08 17:35:00|10221.3|10214.3|10222.3|10215.3|10222.3|10216.3|10218.3|10211.3|9
1702057200000|2023-12-08 17:40:00|10221.3|10216.3|10224.3|10217.3|10224.3|10218.3|10221.3|10214.3|4
1702057500000|2023-12-08 17:45:00|10223.3|10218.3|10225.3|10218.3|10226.3|10218.3|10223.3|10217.3|53
1702057800000|2023-12-08 17:50:00|10226.3|10217.3|10226.3|10219.3|10228.3|10222.3|10223.3|10216.3|93
1702058100000|2023-12-08 17:55:00|10227.3|10220.3|10226.3|10218.3|10227.3|10220.3|10223.3|10216.3|4
1702058400000|2023-12-08 18:00:00|10225.3|10217.3|10227.3|10219.3|10228.3|10220.3|10225.3|10217.3|0
1702058700000|2023-12-08 18:05:00|10228.3|10220.3|10227.3|10219.3|10228.3|10220.3|10227.3|10219.3|0
1702059000000|2023-12-08 18:10:00|10228.3|10220.3|10228.3|10220.3|10228.3|10220.3|10228.3|10220.3|0
1702059300000|2023-12-08 18:15:00|10230.3|10221.3|10229.3|10221.3|10230.3|10221.3|10227.3|10219.3|3
1702059600000|2023-12-08 18:20:00|10230.3|10222.3|10230.3|10222.3|10230.3|10222.3|10230.3|10222.3|0
1702059900000|2023-12-08 18:25:00|10232.3|10225.3|10231.3|10224.3|10232.3|10225.3|10231.3|10223.3|3
1702060200000|2023-12-08 18:30:00|10230.3|10223.3|10230.3|10222.3|10230.3|10223.3|10230.3|10222.3|0
1702060500000|2023-12-08 18:35:00|10231.3|10223.3|10233.3|10226.3|10234.3|10228.3|10229.3|10223.3|19
1702060800000|2023-12-08 18:40:00|10232.3|10225.3|10231.3|10224.3|10232.3|10226.3|10229.3|10222.3|24
1702061100000|2023-12-08 18:45:00|10230.3|10223.3|10231.3|10223.3|10233.3|10227.3|10228.3|10221.3|12
1702061400000|2023-12-08 18:50:00|10230.3|10222.3|10227.3|10221.3|10232.3|10225.3|10227.3|10220.3|28
1702061700000|2023-12-08 18:55:00|10228.3|10220.3|10231.3|10219.3|10234.3|10224.3|10228.3|10219.3|15
1702062000000|2023-12-08 19:00:00|10231.4|10219.4|10235.4|10223.4|10235.4|10223.4|10231.3|10219.3|0
1702062300000|2023-12-08 19:05:00|10235.3|10223.3|10235.4|10223.4|10235.4|10223.4|10233.4|10221.4|0
1702062600000|2023-12-08 19:10:00|10235.3|10223.3|10235.4|10223.4|10235.5|10223.5|10233.4|10221.4|0
1702062900000|2023-12-08 19:15:00|10233.4|10221.4|10237.5|10225.5|10237.5|10225.5|10233.4|10221.4|0
1702063200000|2023-12-08 19:20:00|10237.4|10225.4|10237.5|10225.5|10237.5|10225.5|10235.4|10223.4|0
1702063500000|2023-12-08 19:25:00|10239.5|10227.5|10237.5|10225.5|10239.5|10227.5|10237.5|10225.5|0
1702063800000|2023-12-08 19:30:00|10237.6|10225.6|10237.5|10225.5|10239.6|10227.6|10237.5|10225.5|0
1702064100000|2023-12-08 19:35:00|10237.6|10225.6|10239.5|10227.5|10239.5|10227.5|10237.4|10225.4|0
1702064400000|2023-12-08 19:40:00|10239.6|10227.6|10241.8|10229.8|10243.8|10231.8|10239.5|10227.5|0
1702064700000|2023-12-08 19:45:00|10241.7|10229.7|10243.8|10231.8|10243.8|10231.8|10241.6|10229.6|0
1702065000000|2023-12-08 19:50:00|10243.7|10231.7|10244.1|10232.1|10245.8|10233.8|10242.2|10230.2|0
1702065300000|2023-12-08 19:55:00|10242.1|10230.1|10244.1|10232.1|10244.1|10232.1|10242.1|10230.1|0
1702065600000|2023-12-08 20:00:00|10244.2|10232.2|10242.1|10230.1|10244.2|10232.2|10242|10230|0
1702065900000|2023-12-08 20:05:00|10242|10230|10242.1|10230.1|10242.1|10230.1|10239.9|10227.9|0
1702066200000|2023-12-08 20:10:00|10240.1|10228.1|10242.1|10230.1|10242.1|10230.1|10240|10228|0
1702066500000|2023-12-08 20:15:00|10242|10230|10248.1|10236.1|10248.2|10236.2|10242|10230|0
1702066800000|2023-12-08 20:20:00|10248|10236|10246|10234|10248.1|10236.1|10244|10232|0
1702067100000|2023-12-08 20:25:00|10246.1|10234.1|10246.2|10234.2|10248.2|10236.2|10246|10234|0
1702067400000|2023-12-08 20:30:00|10246.1|10234.1|10246.1|10234.1|10246.2|10234.2|10244.1|10232.1|0
1702067700000|2023-12-08 20:35:00|10246.2|10234.2|10249.1|10237.1|10251.1|10239.1|10246.2|10234.2|0
1702068000000|2023-12-08 20:40:00|10251.1|10239.1|10249|10237|10251.1|10239.1|10247|10235|0
1702068300000|2023-12-08 20:45:00|10249.1|10237.1|10247|10235|10251|10239|10247|10235|0
1702068600000|2023-12-08 20:50:00|10247.1|10235.1|10246.8|10234.8|10247.1|10235.1|10244.8|10232.8|0
1702068900000|2023-12-08 20:55:00|10246.9|10234.9|10244.6|10232.6|10246.9|10234.9|10244.6|10232.6|0
1702069200000|2023-12-08 21:00:00|10244.7|10232.7|10241.6|10229.6|10246.1|10234.1|10240.2|10228.2|0
1702069500000|2023-12-08 21:05:00|10241.4|10229.4|10240.2|10228.2|10241.6|10229.6|10239.6|10227.6|0
1702069800000|2023-12-08 21:10:00|10240.6|10228.6|10241.2|10229.2|10241.8|10229.8|10239.9|10227.9|0
1702070100000|2023-12-08 21:15:00|10241.8|10229.8|10242.8|10230.8|10243.2|10231.2|10241.2|10229.2|0
1702070400000|2023-12-08 21:20:00|10242.2|10230.2|10242.2|10230.2|10243.2|10231.2|10242.2|10230.2|0
1702070700000|2023-12-08 21:25:00|10242.8|10230.8|10244.7|10232.7|10244.7|10232.7|10242.8|10230.8|0
1702071000000|2023-12-08 21:30:00|10244.3|10232.3|10245.3|10233.3|10245.7|10233.7|10244.3|10232.3|0
1702071300000|2023-12-08 21:35:00|10244.7|10232.7|10244.7|10232.7|10244.7|10232.7|10244.7|10232.7|0
1702071600000|2023-12-08 21:40:00|10245.3|10233.3|10244.7|10232.7|10245.7|10233.7|10244.7|10232.7|0
1702072500000|2023-12-08 21:55:00|10244.3|10232.3|10244.1|10232.1|10244.5|10232.5|10243.4|10231.4|0
1702249200000|2023-12-10 23:00:00|10246.6|10234.6|10247.6|10235.6|10248|10236|10245.8|10233.8|0
1702249500000|2023-12-10 23:05:00|10247.8|10235.8|10250.7|10238.7|10251.1|10239.1|10247.6|10235.6|0
1702249800000|2023-12-10 23:10:00|10251.7|10239.7|10251|10239|10256.2|10244.2|10249.2|10237.2|0
1702250100000|2023-12-10 23:15:00|10251.6|10239.6|10253.4|10241.4|10256|10244|10251.6|10239.6|0
1702250400000|2023-12-10 23:20:00|10254|10242|10257.1|10245.1|10257.1|10245.1|10253.4|10241.4|0
1702250700000|2023-12-10 23:25:00|10257|10245|10253.4|10241.4|10257|10245|10253|10241|0
1702251000000|2023-12-10 23:30:00|10253.2|10241.2|10251.8|10239.8|10254|10242|10251.2|10239.2|0
1702251300000|2023-12-10 23:35:00|10252|10240|10250.6|10238.6|10253|10241|10250|10238|0
1702251600000|2023-12-10 23:40:00|10250.5|10238.5|10248.2|10236.2|10250.6|10238.6|10248.2|10236.2|0
1702251900000|2023-12-10 23:45:00|10247.8|10235.8|10248.8|10236.8|10248.8|10236.8|10247.2|10235.2|0
1702252200000|2023-12-10 23:50:00|10248.7|10236.7|10248.7|10236.7|10249.7|10237.7|10248.1|10236.1|0
1702252500000|2023-12-10 23:55:00|10249.1|10237.1|10249.7|10237.7|10250.5|10238.5|10248.7|10236.7|0
1702252800000|2023-12-11 00:00:00|10249.1|10237.1|10249.7|10237.7|10250.5|10238.5|10247.7|10235.7|0
1702253100000|2023-12-11 00:05:00|10250.1|10238.1|10251.5|10239.5|10253.1|10241.1|10249.7|10237.7|0
1702253400000|2023-12-11 00:10:00|10251.1|10239.1|10250.6|10238.6|10252.1|10240.1|10249.1|10237.1|0
1702253700000|2023-12-11 00:15:00|10251.2|10239.2|10258.1|10246.1|10262.2|10250.2|10250.6|10238.6|0
1702254000000|2023-12-11 00:20:00|10260|10248|10256.1|10244.1|10260.1|10248.1|10254.1|10242.1|0
1702254300000|2023-12-11 00:25:00|10254.1|10242.1|10250|10238|10254.1|10242.1|10248|10236|0
1702254600000|2023-12-11 00:30:00|10248|10236|10248|10236|10250|10238|10248|10236|0
1702255200000|2023-12-11 00:40:00|10247.9|10235.9|10244|10232|10248|10236|10244|10232|0
1702255500000|2023-12-11 00:45:00|10246|10234|10244|10232|10246|10234|10244|10232|0
1702255800000|2023-12-11 00:50:00|10243.3|10231.3|10241.3|10229.3|10243.4|10231.4|10241.3|10229.3|0
1702256100000|2023-12-11 00:55:00|10241.4|10229.4|10241.4|10229.4|10243.4|10231.4|10241.3|10229.3|0
1702256400000|2023-12-11 01:00:00|10239.4|10227.4|10239.4|10227.4|10239.4|10227.4|10239.4|10227.4|0
1702256700000|2023-12-11 01:05:00|10240.4|10228.4|10241.4|10229.4|10241.4|10229.4|10240.4|10228.4|0
1702257000000|2023-12-11 01:10:00|10243.4|10231.4|10241.4|10229.4|10243.4|10231.4|10241.4|10229.4|0
1702257300000|2023-12-11 01:15:00|10239.4|10227.4|10234.5|10222.5|10241.4|10229.4|10233.5|10221.5|0
1702257600000|2023-12-11 01:20:00|10235.5|10223.5|10239.5|10227.5|10239.5|10227.5|10235.5|10223.5|0
1702257900000|2023-12-11 01:25:00|10240.5|10228.5|10239.5|10227.5|10240.5|10228.5|10237.5|10225.5|0
1702258200000|2023-12-11 01:30:00|10238.5|10226.5|10239.5|10227.5|10241.5|10229.5|10235.5|10223.5|0
1702258500000|2023-12-11 01:35:00|10239.6|10227.6|10240.5|10228.5|10242.6|10230.6|10239.5|10227.5|0
1702258800000|2023-12-11 01:40:00|10241.5|10229.5|10235.5|10223.5|10241.5|10229.5|10235.5|10223.5|0
1702259100000|2023-12-11 01:45:00|10235.6|10223.6|10237.5|10225.5|10237.6|10225.6|10235.5|10223.5|0
1702259400000|2023-12-11 01:50:00|10237.6|10225.6|10237.5|10225.5|10239.6|10227.6|10235.5|10223.5|0
1702259700000|2023-12-11 01:55:00|10235.5|10223.5|10235.6|10223.6|10237.6|10225.6|10235.5|10223.5|0
1702260000000|2023-12-11 02:00:00|10233.6|10221.6|10236.6|10224.6|10237.6|10225.6|10233.6|10221.6|0
1702260300000|2023-12-11 02:05:00|10235.6|10223.6|10235.6|10223.6|10237.6|10225.6|10235.6|10223.6|0
1702260600000|2023-12-11 02:10:00|10237.6|10225.6|10235.6|10223.6|10237.6|10225.6|10235.6|10223.6|0
1702260900000|2023-12-11 02:15:00|10237.6|10225.6|10237.6|10225.6|10237.6|10225.6|10235.6|10223.6|0
1702261200000|2023-12-11 02:20:00|10236.6|10224.6|10233.6|10221.6|10236.6|10224.6|10233.6|10221.6|0
1702261500000|2023-12-11 02:25:00|10233.5|10221.5|10233.5|10221.5|10235.5|10223.5|10231.5|10219.5|0
1702261800000|2023-12-11 02:30:00|10233.4|10221.4|10231.4|10219.4|10233.4|10221.4|10231.4|10219.4|0
1702262100000|2023-12-11 02:35:00|10233.4|10221.4|10231.4|10219.4|10233.4|10221.4|10231.4|10219.4|0
1702262400000|2023-12-11 02:40:00|10233.4|10221.4|10233.4|10221.4|10235.4|10223.4|10233.4|10221.4|0
1702262700000|2023-12-11 02:45:00|10232.4|10220.4|10233.4|10221.4|10233.4|10221.4|10231.4|10219.4|0
1702263000000|2023-12-11 02:50:00|10231.4|10219.4|10231.4|10219.4|10233.4|10221.4|10231.4|10219.4|0
1702263300000|2023-12-11 02:55:00|10229.4|10217.4|10233.3|10221.3|10233.3|10221.3|10229.4|10217.4|0
1702263600000|2023-12-11 03:00:00|10233.4|10221.4|10231.4|10219.4|10233.4|10221.4|10231.4|10219.4|0
1702263900000|2023-12-11 03:05:00|10233.4|10221.4|10231.4|10219.4|10233.4|10221.4|10231.4|10219.4|0
1702264200000|2023-12-11 03:10:00|10231.3|10219.3|10229.4|10217.4|10231.4|10219.4|10229.4|10217.4|0
1702264500000|2023-12-11 03:15:00|10231.4|10219.4|10229.4|10217.4|10231.4|10219.4|10229.4|10217.4|0
1702264800000|2023-12-11 03:20:00|10231.4|10219.4|10227.7|10215.7|10231.4|10219.4|10227.6|10215.6|0
1702265100000|2023-12-11 03:25:00|10227.6|10215.6|10227.6|10215.6|10227.7|10215.7|10227.6|10215.6|0
1702265400000|2023-12-11 03:30:00|10229.6|10217.6|10228.6|10216.6|10229.6|10217.6|10228.6|10216.6|0
1702265700000|2023-12-11 03:35:00|10227.6|10215.6|10229.6|10217.6|10231.6|10219.6|10227.6|10215.6|0
1702266000000|2023-12-11 03:40:00|10227.6|10215.6|10229.6|10217.6|10229.6|10217.6|10227.6|10215.6|0
1702266300000|2023-12-11 03:45:00|10227.6|10215.6|10227.6|10215.6|10227.6|10215.6|10227.6|10215.6|0
1702266600000|2023-12-11 03:50:00|10228.2|10216.2|10228.2|10216.2|10228.2|10216.2|10228.2|10216.2|0
1702266900000|2023-12-11 03:55:00|10228.3|10216.3|10230.4|10218.4|10230.4|10218.4|10228.3|10216.3|0
1702267200000|2023-12-11 04:00:00|10232.4|10220.4|10230.4|10218.4|10232.4|10220.4|10230.4|10218.4|0
1702267800000|2023-12-11 04:10:00|10232.4|10220.4|10230.4|10218.4|10232.4|10220.4|10230.4|10218.4|0
1702268100000|2023-12-11 04:15:00|10232.4|10220.4|10232.4|10220.4|10232.4|10220.4|10232.4|10220.4|0
1702268400000|2023-12-11 04:20:00|10232.3|10220.3|10232.3|10220.3|10232.3|10220.3|10232.3|10220.3|0
1702268700000|2023-12-11 04:25:00|10232.4|10220.4|10232.4|10220.4|10232.4|10220.4|10232.3|10220.3|0
1702269000000|2023-12-11 04:30:00|10232.3|10220.3|10230.4|10218.4|10232.3|10220.3|10230.4|10218.4|0
1702269300000|2023-12-11 04:35:00|10230.3|10218.3|10228.3|10216.3|10230.3|10218.3|10228.3|10216.3|0
1702269600000|2023-12-11 04:40:00|10230.3|10218.3|10228.3|10216.3|10230.3|10218.3|10228.3|10216.3|0
1702269900000|2023-12-11 04:45:00|10230.3|10218.3|10230.3|10218.3|10230.3|10218.3|10230.3|10218.3|0
1702270200000|2023-12-11 04:50:00|10229.3|10217.3|10228.3|10216.3|10229.3|10217.3|10228.3|10216.3|0
1702270500000|2023-12-11 04:55:00|10228.4|10216.4|10228.3|10216.3|10228.4|10216.4|10228.3|10216.3|0
1702270800000|2023-12-11 05:00:00|10230.3|10218.3|10230.3|10218.3|10232.3|10220.3|10230.3|10218.3|0
1702271100000|2023-12-11 05:05:00|10230.4|10218.4|10230.3|10218.3|10230.4|10218.4|10230.3|10218.3|0
1702272300000|2023-12-11 05:25:00|10228.3|10216.3|10228.3|10216.3|10228.3|10216.3|10228.3|10216.3|0
1702272600000|2023-12-11 05:30:00|10228.4|10216.4|10228.4|10216.4|10228.4|10216.4|10228.3|10216.3|0
1702272900000|2023-12-11 05:35:00|10230.3|10218.3|10228.4|10216.4|10230.4|10218.4|10228.3|10216.3|0
1702273200000|2023-12-11 05:40:00|10228.3|10216.3|10230.4|10218.4|10230.4|10218.4|10228.3|10216.3|0
1702273500000|2023-12-11 05:45:00|10229.4|10217.4|10230.4|10218.4|10230.4|10218.4|10229.4|10217.4|0
1702273800000|2023-12-11 05:50:00|10232.4|10220.4|10232.4|10220.4|10232.4|10220.4|10232.4|10220.4|0
1702274400000|2023-12-11 06:00:00|10230.4|10218.4|10234.4|10222.4|10234.4|10222.4|10230.4|10218.4|0
1702274700000|2023-12-11 06:05:00|10234.5|10222.5|10234.4|10222.4|10236.4|10224.4|10232.5|10220.5|0
1702275000000|2023-12-11 06:10:00|10233.4|10221.4|10230.5|10218.5|10233.4|10221.4|10228.5|10216.5|0
1702275300000|2023-12-11 06:15:00|10232.4|10220.4|10236.4|10224.4|10236.4|10224.4|10232.4|10220.4|0
1702275600000|2023-12-11 06:20:00|10234.4|10222.4|10232.5|10220.5|10234.5|10222.5|10232.5|10220.5|0
1702275900000|2023-12-11 06:25:00|10230.5|10218.5|10232.5|10220.5|10232.5|10220.5|10230.5|10218.5|0
1702276200000|2023-12-11 06:30:00|10230.5|10218.5|10230.5|10218.5|10232.5|10220.5|10230.5|10218.5|0
1702276500000|2023-12-11 06:35:00|10232.5|10220.5|10232.4|10220.4|10232.5|10220.5|10230.5|10218.5|0
1702276800000|2023-12-11 06:40:00|10230.4|10218.4|10233.4|10221.4|10233.4|10221.4|10230.4|10218.4|0
1702277100000|2023-12-11 06:45:00|10233.3|10221.3|10231.3|10219.3|10235.3|10223.3|10231.3|10219.3|0
1702277700000|2023-12-11 06:55:00|10229.3|10217.3|10227.3|10215.3|10229.4|10217.4|10227.3|10215.3|0
1702278000000|2023-12-11 07:00:00|10225.4|10213.4|10228.2|10223.2|10234.2|10229.2|10221.7|10213.4|27
1702278300000|2023-12-11 07:05:00|10227.7|10222.7|10229.2|10224.2|10229.7|10224.7|10225.2|10220.2|13
1702278600000|2023-12-11 07:10:00|10230.2|10225.2|10230.2|10225.2|10230.2|10225.2|10227.2|10222.2|12
1702278900000|2023-12-11 07:15:00|10229.7|10224.7|10226.2|10221.2|10229.7|10224.7|10224.7|10219.7|45
1702279200000|2023-12-11 07:20:00|10228.2|10223.2|10227.7|10222.7|10228.2|10223.2|10227.7|10222.7|23
1702279500000|2023-12-11 07:25:00|10225.2|10220.2|10225.2|10220.2|10228.7|10223.7|10225.2|10220.2|10
1702279800000|2023-12-11 07:30:00|10225.7|10220.7|10223.2|10218.2|10226.2|10221.2|10222.7|10217.7|14
1702280100000|2023-12-11 07:35:00|10225.7|10220.7|10220.2|10215.2|10226.7|10221.7|10220.2|10215.2|37
1702280400000|2023-12-11 07:40:00|10222.2|10217.2|10222.2|10217.2|10228.7|10223.7|10221.7|10216.7|13
1702280700000|2023-12-11 07:45:00|10222.7|10217.7|10221.7|10216.7|10228.7|10223.7|10221.7|10216.7|12
1702281000000|2023-12-11 07:50:00|10222.2|10217.2|10222.7|10217.7|10224.7|10219.7|10221.2|10216.2|9
1702281300000|2023-12-11 07:55:00|10222.2|10217.2|10217.7|10212.7|10228.2|10223.2|10217.7|10212.7|65
1702281600000|2023-12-11 08:00:00|10218.2|10213.2|10227.2|10222.2|10227.2|10222.2|10216.2|10211.2|468
1702281900000|2023-12-11 08:05:00|10226.7|10221.7|10214.2|10209.2|10226.7|10221.7|10214.2|10209.2|116
1702282200000|2023-12-11 08:10:00|10214.7|10209.7|10212.2|10207.2|10225.2|10220.2|10211.2|10206.2|105
1702282500000|2023-12-11 08:15:00|10212.7|10207.7|10202.2|10197.2|10214.2|10209.2|10200.2|10195.2|104
1702282800000|2023-12-11 08:20:00|10202.7|10197.7|10200.2|10195.2|10202.7|10197.7|10190.2|10185.2|696
1702283100000|2023-12-11 08:25:00|10199.7|10194.7|10205.2|10200.2|10210.2|10205.2|10197.2|10192.2|130
1702283400000|2023-12-11 08:30:00|10206.7|10201.7|10214.2|10209.2|10214.2|10209.2|10205.2|10200.2|171
1702283700000|2023-12-11 08:35:00|10213.7|10208.7|10221.2|10216.2|10221.2|10216.2|10209.7|10204.7|296
1702284000000|2023-12-11 08:40:00|10221|10216|10216.5|10211.5|10221.5|10216.5|10214|10209|106
1702284300000|2023-12-11 08:45:00|10217|10212|10216|10211|10219|10214|10212.5|10207.5|57
1702284600000|2023-12-11 08:50:00|10216.5|10211.5|10216|10211|10218|10213|10211|10206|65
1702284900000|2023-12-11 08:55:00|10215.5|10210.5|10206|10201|10216.5|10211.5|10205.5|10200.5|98
1702285200000|2023-12-11 09:00:00|10206.5|10201.5|10214|10209|10214.5|10209.5|10204|10199|670
1702285500000|2023-12-11 09:05:00|10213|10208|10227|10222|10227|10222|10213|10208|153
1702285800000|2023-12-11 09:10:00|10226.5|10221.5|10222|10217|10227.5|10222.5|10218|10213|186
1702286100000|2023-12-11 09:15:00|10222.5|10217.5|10224|10219|10227|10222|10220|10215|121
1702286400000|2023-12-11 09:20:00|10224.5|10219.5|10226|10221|10227.5|10222.5|10221|10216|48
1702286700000|2023-12-11 09:25:00|10226.5|10221.5|10222.5|10217.5|10228|10223|10221|10216|108
1702287000000|2023-12-11 09:30:00|10222|10217|10213|10208|10222|10217|10209.5|10204.5|58
1702287300000|2023-12-11 09:35:00|10212.5|10207.5|10212|10207|10214.5|10209.5|10208.5|10203.5|83
1702287600000|2023-12-11 09:40:00|10212.5|10207.5|10214|10209|10216|10211|10211|10206|54
1702287900000|2023-12-11 09:45:00|10213.5|10208.5|10202|10197|10213.5|10208.5|10202|10197|42
1702288200000|2023-12-11 09:50:00|10201.5|10196.5|10190.5|10185.5|10202|10197|10190.5|10185.5|62
1702288500000|2023-12-11 09:55:00|10191|10186|10186|10181|10191.5|10186.5|10185|10180|50
1702288800000|2023-12-11 10:00:00|10186.5|10181.5|10200.5|10195.5|10200.5|10195.5|10186|10181|107
1702289100000|2023-12-11 10:05:00|10200|10195|10205|10200|10205|10200|10198|10193|94
1702289400000|2023-12-11 10:10:00|10204.5|10199.5|10207|10202|10207.5|10202.5|10202|10197|44
1702289700000|2023-12-11 10:15:00|10206.5|10201.5|10211|10206|10211|10206|10204.5|10199.5|20
1702290000000|2023-12-11 10:20:00|10211.5|10206.5|10207|10202|10214.5|10209.5|10207|10202|56
1702290300000|2023-12-11 10:25:00|10207.5|10202.5|10207.5|10202.5|10208|10203|10202.5|10197.5|65
1702290600000|2023-12-11 10:30:00|10208|10203|10200|10195|10209.5|10204.5|10199|10194|26
1702290900000|2023-12-11 10:35:00|10200.5|10195.5|10197|10192|10203|10198|10197|10192|74
1702291200000|2023-12-11 10:40:00|10196.5|10191.5|10199.5|10194.5|10200.5|10195.5|10194|10189|34
1702291500000|2023-12-11 10:45:00|10200|10195|10204.5|10199.5|10205|10200|10199.5|10194.5|123
1702291800000|2023-12-11 10:50:00|10204|10199|10196|10191|10204.5|10199.5|10195|10190|30
1702292100000|2023-12-11 10:55:00|10196.5|10191.5|10193|10188|10197|10192|10191.5|10186.5|249
1702292400000|2023-12-11 11:00:00|10193.5|10188.5|10194|10189|10196|10191|10190|10185|41
1702292700000|2023-12-11 11:05:00|10194.5|10189.5|10201|10196|10202|10197|10194.5|10189.5|58
1702293000000|2023-12-11 11:10:00|10201.5|10196.5|10195.5|10190.5|10204.5|10199.5|10195|10190|525
1702293300000|2023-12-11 11:15:00|10195|10190|10191|10186|10195|10190|10190.5|10185.5|58
1702293600000|2023-12-11 11:20:00|10190.5|10185.5|10182.5|10177.5|10192.5|10187.5|10182|10177|41
1702293900000|2023-12-11 11:25:00|10183|10178|10189|10184|10190|10185|10182|10177|27
1702294200000|2023-12-11 11:30:00|10189.5|10184.5|10192|10187|10192.5|10187.5|10189|10184|202
1702294500000|2023-12-11 11:35:00|10194|10189|10194.5|10189.5|10195.5|10190.5|10191|10186|12
1702294800000|2023-12-11 11:40:00|10193.5|10188.5|10193.5|10188.5|10193.5|10188.5|10189.5|10184.5|23
1702295100000|2023-12-11 11:45:00|10194.5|10189.5|10196|10191|10198.5|10193.5|10193.5|10188.5|60
1702295400000|2023-12-11 11:50:00|10196.5|10191.5|10198|10193|10202|10197|10196.5|10191.5|52
1702295700000|2023-12-11 11:55:00|10198.5|10193.5|10199|10194|10200.5|10195.5|10198|10193|40
1702296000000|2023-12-11 12:00:00|10198.5|10193.5|10200.5|10195.5|10201|10196|10197.5|10192.5|117
1702296300000|2023-12-11 12:05:00|10201.5|10196.5|10201.5|10196.5|10202|10197|10198|10193|42
1702296600000|2023-12-11 12:10:00|10201|10196|10207|10202|10207|10202|10200.5|10195.5|184
1702296900000|2023-12-11 12:15:00|10206.5|10201.5|10204.5|10199.5|10209.5|10204.5|10204|10199|84
1702297200000|2023-12-11 12:20:00|10205|10200|10204|10199|10207|10202|10203|10198|75
1702297500000|2023-12-11 12:25:00|10204.5|10199.5|10210.5|10205.5|10211.5|10206.5|10204|10199|54
1702297800000|2023-12-11 12:30:00|10211|10206|10210|10205|10213.5|10208.5|10209|10204|35
1702298100000|2023-12-11 12:35:00|10209.5|10204.5|10204|10199|10209.5|10204.5|10204|10199|84
1702298400000|2023-12-11 12:40:00|10204.7|10199.7|10203.7|10198.7|10205.2|10200.2|10201.7|10196.7|20
1702298700000|2023-12-11 12:45:00|10204.2|10199.2|10206.2|10201.2|10207.2|10202.2|10202.2|10197.2|61
1702299000000|2023-12-11 12:50:00|10205.7|10200.7|10207.7|10202.7|10207.7|10202.7|10203.7|10198.7|357
1702299300000|2023-12-11 12:55:00|10208.2|10203.2|10205.7|10200.7|10209.7|10204.7|10205.2|10200.2|34
1702299600000|2023-12-11 13:00:00|10205.2|10200.2|10202.2|10197.2|10205.7|10200.7|10200.7|10195.7|46
1702299900000|2023-12-11 13:05:00|10202.7|10197.7|10205.7|10200.7|10207.7|10202.7|10201.2|10196.2|38
1702300200000|2023-12-11 13:10:00|10205.2|10200.2|10201.7|10196.7|10205.7|10200.7|10198.2|10193.2|36
1702300500000|2023-12-11 13:15:00|10201.2|10196.2|10208.2|10203.2|10208.7|10203.7|10200.7|10195.7|90
1702300800000|2023-12-11 13:20:00|10208.7|10203.7|10205.2|10200.2|10208.7|10203.7|10203.2|10198.2|58
1702301100000|2023-12-11 13:25:00|10205.7|10200.7|10204.7|10199.7|10209.2|10204.2|10204.7|10199.7|71
1702301400000|2023-12-11 13:30:00|10205.2|10200.2|10201.2|10196.2|10206.2|10201.2|10200.2|10195.2|54
1702301700000|2023-12-11 13:35:00|10200.7|10195.7|10191.7|10186.7|10200.7|10195.7|10191.2|10186.2|114
1702302000000|2023-12-11 13:40:00|10191.2|10186.2|10194.2|10189.2|10195.7|10190.7|10190.7|10185.7|380
1702302300000|2023-12-11 13:45:00|10194.7|10189.7|10200.7|10195.7|10201.2|10196.2|10194.2|10189.2|38
1702302600000|2023-12-11 13:50:00|10200.2|10195.2|10194.2|10189.2|10200.2|10195.2|10193.2|10188.2|55
1702302900000|2023-12-11 13:55:00|10194.7|10189.7|10190.7|10185.7|10195.2|10190.2|10190.7|10185.7|50
1702303200000|2023-12-11 14:00:00|10191.7|10186.7|10194.2|10189.2|10196.7|10191.7|10190.7|10185.7|65
1702303500000|2023-12-11 14:05:00|10194.7|10189.7|10189.2|10184.2|10195.2|10190.2|10189.2|10184.2|47
1702303800000|2023-12-11 14:10:00|10189.7|10184.7|10193.2|10188.2|10194.2|10189.2|10188.2|10183.2|117
1702304100000|2023-12-11 14:15:00|10192.2|10187.2|10192.7|10187.7|10196.2|10191.2|10191.2|10186.2|205
1702304400000|2023-12-11 14:20:00|10193.2|10188.2|10194.7|10189.7|10196.7|10191.7|10192.2|10187.2|31
1702304700000|2023-12-11 14:25:00|10195.2|10190.2|10200.7|10195.7|10200.7|10195.7|10194.2|10189.2|41
1702305000000|2023-12-11 14:30:00|10201.2|10196.2|10192.7|10187.7|10205.7|10200.7|10192.2|10187.2|124
1702305300000|2023-12-11 14:35:00|10193.2|10188.2|10187.2|10182.2|10200.2|10195.2|10185.2|10180.2|133
1702305600000|2023-12-11 14:40:00|10187.7|10182.7|10182.7|10177.7|10192.2|10187.2|10182.7|10177.7|84
1702305900000|2023-12-11 14:45:00|10183.2|10178.2|10187.7|10182.7|10188.7|10183.7|10179.7|10174.7|163
1702306200000|2023-12-11 14:50:00|10188.2|10183.2|10191.7|10186.7|10192.2|10187.2|10187.2|10182.2|93
1702306500000|2023-12-11 14:55:00|10191.2|10186.2|10196.7|10191.7|10197.2|10192.2|10187.7|10182.7|146
1702306800000|2023-12-11 15:00:00|10196.2|10191.2|10191.7|10186.7|10199.2|10194.2|10190.7|10185.7|70
1702307100000|2023-12-11 15:05:00|10192.2|10187.2|10195.2|10190.2|10195.2|10190.2|10191.7|10186.7|51
1702307400000|2023-12-11 15:10:00|10195.4|10190.4|10199.9|10194.9|10200.9|10195.9|10194.4|10189.4|167
1702307700000|2023-12-11 15:15:00|10199.4|10194.4|10193.4|10188.4|10201.4|10196.4|10192.4|10187.4|103
1702308000000|2023-12-11 15:20:00|10192.4|10187.4|10192.4|10187.4|10196.4|10191.4|10188.9|10183.9|51
1702308300000|2023-12-11 15:25:00|10191.4|10186.4|10186.9|10181.9|10192.4|10187.4|10185.4|10180.4|111
1702308600000|2023-12-11 15:30:00|10187.4|10182.4|10190.4|10185.4|10190.9|10185.9|10185.9|10180.9|107
1702308900000|2023-12-11 15:35:00|10189.4|10184.4|10190.4|10185.4|10192.9|10187.9|10189.4|10184.4|161
1702309200000|2023-12-11 15:40:00|10190.9|10185.9|10189.9|10184.9|10192.4|10187.4|10185.9|10180.9|51
1702309500000|2023-12-11 15:45:00|10190.4|10185.4|10198.9|10193.9|10199.4|10194.4|10189.4|10184.4|240
1702309800000|2023-12-11 15:50:00|10198.4|10193.4|10198.4|10193.4|10199.4|10194.4|10195.4|10190.4|37
1702310100000|2023-12-11 15:55:00|10198.9|10193.9|10197.9|10192.9|10203.9|10198.9|10197.4|10192.4|105
1702310400000|2023-12-11 16:00:00|10198.4|10193.4|10207.4|10202.4|10208.4|10203.4|10196.9|10191.9|121
1702310700000|2023-12-11 16:05:00|10206.4|10201.4|10202.4|10197.4|10207.4|10202.4|10199.4|10194.4|82
1702311000000|2023-12-11 16:10:00|10203.4|10198.4|10203.4|10198.4|10204.9|10199.9|10199.9|10194.9|109
1702311300000|2023-12-11 16:15:00|10202.4|10197.4|10206.4|10201.4|10206.4|10201.4|10202.4|10197.4|150
1702311600000|2023-12-11 16:20:00|10205.4|10200.4|10205.9|10200.9|10206.9|10201.9|10203.4|10198.4|354
1702311900000|2023-12-11 16:25:00|10206.4|10201.4|10213.4|10208.4|10215.4|10210.4|10205.4|10200.4|423
1702312200000|2023-12-11 16:30:00|10197.3|10191.3|10183.3|10176.3|10198.3|10192.3|10179.3|10173.3|878
1702312500000|2023-12-11 16:35:00|10182.3|10175.3|10180.3|10173.3|10185.3|10179.3|10176.3|10170.3|229
1702312800000|2023-12-11 16:40:00|10179.3|10174.3|10179.3|10172.3|10181.3|10175.3|10174.3|10167.3|93
1702313100000|2023-12-11 16:45:00|10178.3|10173.3|10180.3|10173.3|10180.3|10174.3|10177.3|10170.3|107
1702313400000|2023-12-11 16:50:00|10181.3|10174.3|10185.3|10179.3|10185.3|10179.3|10181.3|10173.3|31
1702313700000|2023-12-11 16:55:00|10186.3|10178.3|10187.3|10180.3|10187.3|10180.3|10185.3|10178.3|13
1702314000000|2023-12-11 17:00:00|10186.3|10181.3|10189.3|10182.3|10189.3|10182.3|10185.3|10178.3|35
1702314300000|2023-12-11 17:05:00|10190.3|10183.3|10182.3|10175.3|10190.3|10183.3|10180.3|10174.3|108
1702314600000|2023-12-11 17:10:00|10183.3|10176.3|10181.3|10174.3|10183.3|10176.3|10181.3|10174.3|8
1702314900000|2023-12-11 17:15:00|10180.3|10173.3|10180.3|10174.3|10181.3|10175.3|10178.3|10172.3|15
1702315200000|2023-12-11 17:20:00|10181.3|10175.3|10184.3|10177.3|10186.3|10180.3|10181.3|10175.3|24
1702315500000|2023-12-11 17:25:00|10183.3|10178.3|10184.3|10177.3|10184.3|10178.3|10183.3|10176.3|2
1702315800000|2023-12-11 17:30:00|10183.3|10176.3|10185.3|10179.3|10186.3|10180.3|10183.3|10176.3|8
1702316100000|2023-12-11 17:35:00|10186.3|10180.3|10186.3|10180.3|10187.3|10181.3|10186.3|10179.3|10
1702316400000|2023-12-11 17:40:00|10187.3|10181.3|10187.3|10180.3|10189.3|10183.3|10187.3|10180.3|8
1702316700000|2023-12-11 17:45:00|10188.3|10181.3|10188.3|10181.3|10188.3|10181.3|10187.3|10181.3|1
1702317000000|2023-12-11 17:50:00|10189.3|10182.3|10187.3|10180.3|10189.3|10182.3|10186.3|10179.3|2
1702317300000|2023-12-11 17:55:00|10189.3|10181.3|10190.3|10183.3|10192.3|10186.3|10188.3|10181.3|45
1702317600000|2023-12-11 18:00:00|10189.3|10182.3|10188.3|10181.3|10189.3|10182.3|10185.3|10178.3|7
1702317900000|2023-12-11 18:05:00|10187.3|10180.3|10187.3|10180.3|10187.3|10180.3|10187.3|10179.3|3
1702318200000|2023-12-11 18:10:00|10186.3|10179.3|10185.3|10178.3|10186.3|10179.3|10185.3|10178.3|1
1702318500000|2023-12-11 18:15:00|10186.3|10179.3|10185.3|10178.3|10186.3|10179.3|10185.3|10178.3|4
1702318800000|2023-12-11 18:20:00|10187.3|10179.3|10189.3|10182.3|10189.3|10182.3|10187.3|10179.3|5
1702319100000|2023-12-11 18:25:00|10188.3|10181.3|10188.3|10182.3|10189.3|10182.3|10186.3|10179.3|4
1702319400000|2023-12-11 18:30:00|10187.3|10181.3|10188.3|10182.3|10188.3|10182.3|10187.3|10181.3|2
1702319700000|2023-12-11 18:35:00|10187.3|10180.3|10191.3|10184.3|10195.3|10185.3|10187.3|10180.3|4
1702320000000|2023-12-11 18:40:00|10192.3|10185.3|10194.3|10188.3|10195.3|10189.3|10191.3|10185.3|34
1702320300000|2023-12-11 18:45:00|10193.3|10187.3|10193.3|10186.3|10195.3|10188.3|10191.3|10184.3|12
1702320600000|2023-12-11 18:50:00|10194.3|10187.3|10194.3|10187.3|10195.3|10187.3|10193.3|10186.3|7
1702320900000|2023-12-11 18:55:00|10195.3|10185.3|10190.8|10178.8|10195.3|10186.3|10184.3|10177.3|36
1702321200000|2023-12-11 19:00:00|10188.8|10176.8|10188.8|10176.8|10188.8|10176.8|10188.8|10176.8|0
1702321500000|2023-12-11 19:05:00|10186.8|10174.8|10188.9|10176.9|10188.9|10176.9|10186.8|10174.8|0
1702321800000|2023-12-11 19:10:00|10188.8|10176.8|10190.8|10178.8|10192.8|10180.8|10188.8|10176.8|0
1702322100000|2023-12-11 19:15:00|10190.7|10178.7|10188.7|10176.7|10190.8|10178.8|10188.7|10176.7|0
1702322400000|2023-12-11 19:20:00|10188.8|10176.8|10190.7|10178.7|10190.8|10178.8|10188.8|10176.8|0
1702322700000|2023-12-11 19:25:00|10190.8|10178.8|10194.2|10182.2|10194.2|10182.2|10190.7|10178.7|0
1702323000000|2023-12-11 19:30:00|10196.2|10184.2|10194.2|10182.2|10196.2|10184.2|10194.1|10182.1|0
1702323300000|2023-12-11 19:35:00|10194.1|10182.1|10192.2|10180.2|10194.2|10182.2|10192.1|10180.1|0
1702323600000|2023-12-11 19:40:00|10192.1|10180.1|10190.1|10178.1|10192.2|10180.2|10190.1|10178.1|0
1702323900000|2023-12-11 19:45:00|10190.2|10178.2|10192.2|10180.2|10192.2|10180.2|10190.1|10178.1|0
1702324200000|2023-12-11 19:50:00|10192.1|10180.1|10192.1|10180.1|10192.2|10180.2|10190.1|10178.1|0
1702324500000|2023-12-11 19:55:00|10190.2|10178.2|10190.2|10178.2|10190.2|10178.2|10190.1|10178.1|0
1702324800000|2023-12-11 20:00:00|10190.1|10178.1|10192|10180|10192|10180|10188.1|10176.1|0
1702325100000|2023-12-11 20:05:00|10192.1|10180.1|10196.1|10184.1|10196.1|10184.1|10192|10180|0
1702325400000|2023-12-11 20:10:00|10196|10184|10192.2|10180.2|10196.1|10184.1|10192|10180|0
1702325700000|2023-12-11 20:15:00|10194.1|10182.1|10194.2|10182.2|10194.2|10182.2|10194.1|10182.1|0
1702326000000|2023-12-11 20:20:00|10194.1|10182.1|10194.2|10182.2|10194.2|10182.2|10192.1|10180.1|0
1702326300000|2023-12-11 20:25:00|10194.1|10182.1|10192.1|10180.1|10194.2|10182.2|10192|10180|0
1702326600000|2023-12-11 20:30:00|10192|10180|10192|10180|10192.1|10180.1|10192|10180|0
1702326900000|2023-12-11 20:35:00|10192.1|10180.1|10194.2|10182.2|10194.2|10182.2|10192|10180|0
1702327200000|2023-12-11 20:40:00|10194.3|10182.3|10194.1|10182.1|10194.3|10182.3|10194.1|10182.1|0
1702327500000|2023-12-11 20:45:00|10192.2|10180.2|10194.1|10182.1|10194.2|10182.2|10192.2|10180.2|0
1702327800000|2023-12-11 20:50:00|10192.2|10180.2|10192.3|10180.3|10194.3|10182.3|10192.1|10180.1|0
1702328100000|2023-12-11 20:55:00|10192.4|10180.4|10188.5|10176.5|10192.5|10180.5|10188.5|10176.5|0
1702328400000|2023-12-11 21:00:00|10187.5|10175.5|10185.7|10173.7|10189.1|10177.1|10184.7|10172.7|0
1702328700000|2023-12-11 21:05:00|10185.9|10173.9|10184.7|10172.7|10185.9|10173.9|10183.7|10171.7|0
1702329000000|2023-12-11 21:10:00|10185.1|10173.1|10186.1|10174.1|10187.1|10175.1|10184.9|10172.9|0
1702329300000|2023-12-11 21:15:00|10186.3|10174.3|10187.5|10175.5|10187.5|10175.5|10185.7|10173.7|0
1702329600000|2023-12-11 21:20:00|10187.1|10175.1|10188.5|10176.5|10188.5|10176.5|10186.5|10174.5|0
1702329900000|2023-12-11 21:25:00|10188.7|10176.7|10188.5|10176.5|10189.1|10177.1|10188.1|10176.1|0
1702330200000|2023-12-11 21:30:00|10188.1|10176.1|10187.1|10175.1|10188.5|10176.5|10187.1|10175.1|0
1702330500000|2023-12-11 21:35:00|10187.3|10175.3|10188.1|10176.1|10188.5|10176.5|10187.1|10175.1|0
1702330800000|2023-12-11 21:40:00|10188.5|10176.5|10188.5|10176.5|10189.1|10177.1|10187.7|10175.7|0
1702331100000|2023-12-11 21:45:00|10188.7|10176.7|10187.5|10175.5|10188.7|10176.7|10187.5|10175.5|0
1702331400000|2023-12-11 21:50:00|10188.1|10176.1|10187.5|10175.5|10188.5|10176.5|10187.1|10175.1|0
1702331700000|2023-12-11 21:55:00|10187.1|10175.1|10186.5|10174.5|10187.1|10175.1|10185.7|10173.7|0
1702332000000|2023-12-11 22:00:00|10186.7|10174.7|10186.7|10174.7|10187.1|10175.1|10186.5|10174.5|0
1702332300000|2023-12-11 22:05:00|10186.1|10174.1|10185.9|10173.9|10186.7|10174.7|10185.5|10173.5|0
1702332600000|2023-12-11 22:10:00|10186.3|10174.3|10183.6|10171.6|10186.3|10174.3|10183.4|10171.4|0
1702332900000|2023-12-11 22:15:00|10183.2|10171.2|10183.8|10171.8|10183.8|10171.8|10183.2|10171.2|0
1702333800000|2023-12-11 22:30:00|10183.6|10171.6|10184|10172|10184|10172|10183.6|10171.6|0
1702334100000|2023-12-11 22:35:00|10183.8|10171.8|10183.8|10171.8|10183.8|10171.8|10183.8|10171.8|0
1702334400000|2023-12-11 22:40:00|10183.2|10171.2|10182.8|10170.8|10183.2|10171.2|10182.2|10170.2|0
1702334700000|2023-12-11 22:45:00|10182.6|10170.6|10182.6|10170.6|10182.6|10170.6|10182.6|10170.6|0
1702335000000|2023-12-11 22:50:00|10182.8|10170.8|10182.6|10170.6|10182.8|10170.8|10182.6|10170.6|0
1702335300000|2023-12-11 22:55:00|10182.8|10170.8|10182.9|10170.9|10182.9|10170.9|10182.6|10170.6|0
1702335600000|2023-12-11 23:00:00|10183|10171|10181.9|10169.9|10184.1|10172.1|10181.3|10169.3|0
1702335900000|2023-12-11 23:05:00|10181.5|10169.5|10180.3|10168.3|10181.9|10169.9|10179.9|10167.9|0
1702336200000|2023-12-11 23:10:00|10179.9|10167.9|10182.3|10170.3|10183.3|10171.3|10179.9|10167.9|0
1702336500000|2023-12-11 23:15:00|10182.1|10170.1|10181.9|10169.9|10182.1|10170.1|10181.1|10169.1|0
1702336800000|2023-12-11 23:20:00|10181.5|10169.5|10184.3|10172.3|10184.7|10172.7|10181.5|10169.5|0
1702337100000|2023-12-11 23:25:00|10183.7|10171.7|10183.7|10171.7|10183.7|10171.7|10182.9|10170.9|0
1702337400000|2023-12-11 23:30:00|10183.3|10171.3|10183.7|10171.7|10183.7|10171.7|10183.3|10171.3|0
1702337700000|2023-12-11 23:35:00|10183.3|10171.3|10183.7|10171.7|10184.3|10172.3|10183.3|10171.3|0
1702338000000|2023-12-11 23:40:00|10184.3|10172.3|10183.7|10171.7|10184.7|10172.7|10183.7|10171.7|0
1702338300000|2023-12-11 23:45:00|10184.1|10172.1|10184.3|10172.3|10184.3|10172.3|10183.7|10171.7|0
1702338600000|2023-12-11 23:50:00|10184.1|10172.1|10186.3|10174.3|10186.3|10174.3|10183.7|10171.7|0
1702338900000|2023-12-11 23:55:00|10186.4|10174.4|10185.7|10173.7|10186.8|10174.8|10185.3|10173.3|0
1702339200000|2023-12-12 00:00:00|10185.8|10173.8|10185.5|10173.5|10186.9|10174.9|10185.5|10173.5|0
1702339500000|2023-12-12 00:05:00|10185.4|10173.4|10185.9|10173.9|10186.5|10174.5|10184.8|10172.8|0
1702339800000|2023-12-12 00:10:00|10186.5|10174.5|10186.5|10174.5|10186.5|10174.5|10185.5|10173.5|0
1702340100000|2023-12-12 00:15:00|10186.7|10174.7|10189.8|10177.8|10191.7|10179.7|10185.9|10173.9|0
1702340400000|2023-12-12 00:20:00|10191.8|10179.8|10189.9|10177.9|10193.9|10181.9|10189.9|10177.9|0
1702340700000|2023-12-12 00:25:00|10191.9|10179.9|10193.8|10181.8|10193.8|10181.8|10189.9|10177.9|0
1702341000000|2023-12-12 00:30:00|10191.9|10179.9|10191.8|10179.8|10191.9|10179.9|10191.8|10179.8|0
1702341300000|2023-12-12 00:35:00|10193.8|10181.8|10191.8|10179.8|10193.8|10181.8|10191.8|10179.8|0
1702341600000|2023-12-12 00:40:00|10191.9|10179.9|10193.8|10181.8|10195.8|10183.8|10191.9|10179.9|0
1702341900000|2023-12-12 00:45:00|10195.7|10183.7|10195.8|10183.8|10195.8|10183.8|10193.7|10181.7|0
1702342200000|2023-12-12 00:50:00|10195.7|10183.7|10195.8|10183.8|10195.8|10183.8|10193.8|10181.8|0
1702342500000|2023-12-12 00:55:00|10197.8|10185.8|10195.8|10183.8|10197.8|10185.8|10195.8|10183.8|0
1702342800000|2023-12-12 01:00:00|10197.7|10185.7|10195.7|10183.7|10197.7|10185.7|10195.7|10183.7|0
1702343100000|2023-12-12 01:05:00|10195.8|10183.8|10197.7|10185.7|10197.7|10185.7|10195.8|10183.8|0
1702343400000|2023-12-12 01:10:00|10197.8|10185.8|10197.9|10185.9|10200|10188|10197.8|10185.8|0
1702343700000|2023-12-12 01:15:00|10196|10184|10195.9|10183.9|10198|10186|10194|10182|0
1702344000000|2023-12-12 01:20:00|10196|10184|10193.9|10181.9|10196|10184|10193.9|10181.9|0
1702344300000|2023-12-12 01:25:00|10195.8|10183.8|10193.8|10181.8|10195.8|10183.8|10193.8|10181.8|0
1702344600000|2023-12-12 01:30:00|10191.9|10179.9|10193.8|10181.8|10195.8|10183.8|10191.8|10179.8|0
1702344900000|2023-12-12 01:35:00|10195.8|10183.8|10195.8|10183.8|10195.8|10183.8|10193.8|10181.8|0
1702345200000|2023-12-12 01:40:00|10193.8|10181.8|10192|10180|10193.8|10181.8|10192|10180|0
1702345500000|2023-12-12 01:45:00|10192.1|10180.1|10194.1|10182.1|10194.1|10182.1|10192|10180|0
1702345800000|2023-12-12 01:50:00|10194|10182|10194.1|10182.1|10194.1|10182.1|10192.1|10180.1|0
1702346400000|2023-12-12 02:00:00|10192.1|10180.1|10192.1|10180.1|10192.1|10180.1|10192.1|10180.1|0
1702346700000|2023-12-12 02:05:00|10194.1|10182.1|10194.1|10182.1|10194.1|10182.1|10192.1|10180.1|0
1702347000000|2023-12-12 02:10:00|10192.2|10180.2|10192.2|10180.2|10194.2|10182.2|10192.1|10180.1|0
1702347300000|2023-12-12 02:15:00|10194.1|10182.1|10192.2|10180.2|10194.2|10182.2|10192.2|10180.2|0
1702347600000|2023-12-12 02:20:00|10192.1|10180.1|10192.1|10180.1|10194.1|10182.1|10192.1|10180.1|0
1702347900000|2023-12-12 02:25:00|10194.1|10182.1|10194.1|10182.1|10194.1|10182.1|10192.1|10180.1|0
1702348200000|2023-12-12 02:30:00|10196.1|10184.1|10196.1|10184.1|10196.1|10184.1|10196.1|10184.1|0
1702348500000|2023-12-12 02:35:00|10196|10184|10194.1|10182.1|10196.1|10184.1|10194.1|10182.1|0
1702349100000|2023-12-12 02:45:00|10196.1|10184.1|10196.1|10184.1|10196.1|10184.1|10194.1|10182.1|0
1702349400000|2023-12-12 02:50:00|10194.1|10182.1|10194.1|10182.1|10196.1|10184.1|10194.1|10182.1|0
1702349700000|2023-12-12 02:55:00|10194.2|10182.2|10194.1|10182.1|10194.2|10182.2|10194.1|10182.1|0
1702350000000|2023-12-12 03:00:00|10196.1|10184.1|10194.1|10182.1|10196.1|10184.1|10194.1|10182.1|0
1702350600000|2023-12-12 03:10:00|10194.2|10182.2|10194.2|10182.2|10194.2|10182.2|10194.2|10182.2|0
1702350900000|2023-12-12 03:15:00|10196.2|10184.2|10196.2|10184.2|10196.2|10184.2|10195.2|10183.2|0
1702351800000|2023-12-12 03:30:00|10198.2|10186.2|10198.2|10186.2|10198.2|10186.2|10196.2|10184.2|0
1702352400000|2023-12-12 03:40:00|10196.2|10184.2|10198.2|10186.2|10198.2|10186.2|10196.2|10184.2|0
1702352700000|2023-12-12 03:45:00|10196.2|10184.2|10196.2|10184.2|10198.2|10186.2|10196.2|10184.2|0
1702353000000|2023-12-12 03:50:00|10196.1|10184.1|10196.2|10184.2|10196.2|10184.2|10196.1|10184.1|0
1702353300000|2023-12-12 03:55:00|10196.1|10184.1|10194.2|10182.2|10196.1|10184.1|10194.2|10182.2|0
1702353600000|2023-12-12 04:00:00|10196.1|10184.1|10194.2|10182.2|10196.1|10184.1|10194.2|10182.2|0
1702353900000|2023-12-12 04:05:00|10194.1|10182.1|10194.1|10182.1|10194.1|10182.1|10194.1|10182.1|0
1702354200000|2023-12-12 04:10:00|10194.2|10182.2|10194.1|10182.1|10194.2|10182.2|10194.1|10182.1|0
1702354500000|2023-12-12 04:15:00|10194.2|10182.2|10194.2|10182.2|10196.1|10184.1|10194.2|10182.2|0
1702354800000|2023-12-12 04:20:00|10194.1|10182.1|10194.2|10182.2|10194.2|10182.2|10194.1|10182.1|0
1702355400000|2023-12-12 04:30:00|10196.1|10184.1|10194.2|10182.2|10196.1|10184.1|10194.1|10182.1|0
1702355700000|2023-12-12 04:35:00|10194.1|10182.1|10194.1|10182.1|10194.2|10182.2|10194.1|10182.1|0
1702356000000|2023-12-12 04:40:00|10194.2|10182.2|10194.1|10182.1|10194.2|10182.2|10194.1|10182.1|0
1702356300000|2023-12-12 04:45:00|10194.2|10182.2|10194.2|10182.2|10194.2|10182.2|10194.1|10182.1|0
1702356600000|2023-12-12 04:50:00|10194.1|10182.1|10196.1|10184.1|10196.1|10184.1|10194.1|10182.1|0
1702356900000|2023-12-12 04:55:00|10195.1|10183.1|10196.1|10184.1|10196.1|10184.1|10195.1|10183.1|0
1702358100000|2023-12-12 05:15:00|10194.1|10182.1|10194.1|10182.1|10196.1|10184.1|10194.1|10182.1|0
1702358400000|2023-12-12 05:20:00|10194.2|10182.2|10194.1|10182.1|10196.1|10184.1|10194.1|10182.1|0
1702358700000|2023-12-12 05:25:00|10194.2|10182.2|10196.1|10184.1|10196.1|10184.1|10194.2|10182.2|0
1702359000000|2023-12-12 05:30:00|10195.1|10183.1|10194.2|10182.2|10195.1|10183.1|10194.1|10182.1|0
1702359300000|2023-12-12 05:35:00|10195.1|10183.1|10197.1|10185.1|10198.1|10186.1|10195.1|10183.1|0
1702359600000|2023-12-12 05:40:00|10198.1|10186.1|10198.6|10186.6|10198.6|10186.6|10197.1|10185.1|0
1702359900000|2023-12-12 05:45:00|10196.6|10184.6|10196.6|10184.6|10198.6|10186.6|10196.6|10184.6|0
1702360500000|2023-12-12 05:55:00|10196.8|10184.8|10196.8|10184.8|10196.8|10184.8|10196.8|10184.8|0
1702360800000|2023-12-12 06:00:00|10196.9|10184.9|10194.9|10182.9|10196.9|10184.9|10194.9|10182.9|0
1702361100000|2023-12-12 06:05:00|10192.9|10180.9|10194.9|10182.9|10196.8|10184.8|10192.9|10180.9|0
1702361400000|2023-12-12 06:10:00|10196.9|10184.9|10195.3|10183.3|10197.3|10185.3|10194.9|10182.9|0
1702362000000|2023-12-12 06:20:00|10196.2|10184.2|10195.3|10183.3|10197.3|10185.3|10195.3|10183.3|0
1702362300000|2023-12-12 06:25:00|10193.3|10181.3|10193.3|10181.3|10195.3|10183.3|10193.3|10181.3|0
1702362600000|2023-12-12 06:30:00|10193.2|10181.2|10195.2|10183.2|10195.2|10183.2|10193.2|10181.2|0
1702362900000|2023-12-12 06:35:00|10193.3|10181.3|10195.2|10183.2|10195.3|10183.3|10191.3|10179.3|0
1702363200000|2023-12-12 06:40:00|10195.3|10183.3|10195.3|10183.3|10195.3|10183.3|10195.3|10183.3|0
1702363500000|2023-12-12 06:45:00|10197.3|10185.3|10197.3|10185.3|10197.3|10185.3|10195.3|10183.3|0
1702363800000|2023-12-12 06:50:00|10195.3|10183.3|10195.3|10183.3|10195.3|10183.3|10195.3|10183.3|0
1702364100000|2023-12-12 06:55:00|10197.3|10185.3|10197.3|10185.3|10197.3|10185.3|10195.3|10183.3|0
1702364400000|2023-12-12 07:00:00|10195.3|10183.3|10196.8|10191.8|10197.3|10192.3|10189.4|10177.4|9
1702364700000|2023-12-12 07:05:00|10197.8|10192.8|10197.8|10192.8|10200.3|10195.3|10196.3|10191.3|9
1702365000000|2023-12-12 07:10:00|10196.3|10191.3|10195.8|10190.8|10196.3|10191.3|10194.8|10189.8|11
1702365300000|2023-12-12 07:15:00|10194.8|10189.8|10195.3|10190.3|10196.3|10191.3|10194.8|10189.8|5
1702365600000|2023-12-12 07:20:00|10195.8|10190.8|10195.8|10190.8|10195.8|10190.8|10195.8|10190.8|1
1702365900000|2023-12-12 07:25:00|10195.3|10190.3|10195.3|10190.3|10195.3|10190.3|10195.3|10190.3|0
1702366200000|2023-12-12 07:30:00|10194.3|10189.3|10194.8|10189.8|10196.3|10191.3|10193.8|10188.8|7
1702366500000|2023-12-12 07:35:00|10195.3|10190.3|10195.3|10190.3|10196.3|10191.3|10194.8|10189.8|3
1702366800000|2023-12-12 07:40:00|10194.8|10189.8|10194.8|10189.8|10198.3|10193.3|10194.8|10189.8|14
1702367100000|2023-12-12 07:45:00|10195.3|10190.3|10201.8|10196.8|10201.8|10196.8|10195.3|10190.3|206
1702367400000|2023-12-12 07:50:00|10201.3|10196.3|10200.3|10195.3|10202.3|10197.3|10199.8|10194.8|8
1702367700000|2023-12-12 07:55:00|10199.8|10194.8|10189.3|10184.3|10201.8|10196.8|10186.3|10181.3|150
1702368000000|2023-12-12 08:00:00|10188.3|10183.3|10166.3|10161.3|10190.8|10185.8|10164.3|10159.3|619
1702368300000|2023-12-12 08:05:00|10165.8|10160.8|10171.3|10166.3|10175.8|10170.8|10162.3|10157.3|391
1702368600000|2023-12-12 08:10:00|10171.8|10166.8|10187.8|10182.8|10188.3|10183.3|10168.8|10163.8|278
1702368900000|2023-12-12 08:15:00|10188.3|10183.3|10184.3|10179.3|10197.8|10192.8|10183.8|10178.8|365
1702369200000|2023-12-12 08:20:00|10183.8|10178.8|10190.3|10185.3|10192.3|10187.3|10181.3|10176.3|259
1702369500000|2023-12-12 08:25:00|10191.3|10186.3|10183.8|10178.8|10194.3|10189.3|10183.8|10178.8|165
1702369800000|2023-12-12 08:30:00|10184.3|10179.3|10189.3|10184.3|10189.8|10184.8|10182.3|10177.3|109
1702370100000|2023-12-12 08:35:00|10188.3|10183.3|10184.3|10179.3|10188.8|10183.8|10178.3|10173.3|136
1702370400000|2023-12-12 08:40:00|10187|10182|10180|10175|10191.5|10186.5|10177|10172|146
1702370700000|2023-12-12 08:45:00|10180.5|10175.5|10179|10174|10181.5|10176.5|10176.5|10171.5|47
1702371000000|2023-12-12 08:50:00|10182.5|10177.5|10182.5|10177.5|10183|10178|10181.5|10176.5|17
1702371300000|2023-12-12 08:55:00|10183.5|10178.5|10187|10182|10190|10185|10182.5|10177.5|140
1702371600000|2023-12-12 09:00:00|10186.5|10181.5|10192|10187|10192.5|10187.5|10183|10178|76
1702371900000|2023-12-12 09:05:00|10191.5|10186.5|10189|10184|10194|10189|10188.5|10183.5|930
1702372200000|2023-12-12 09:10:00|10189.5|10184.5|10198|10193|10199|10194|10189|10184|1632
1702372500000|2023-12-12 09:15:00|10199|10194|10199|10194|10202|10197|10198|10193|193
1702372800000|2023-12-12 09:20:00|10198.5|10193.5|10195|10190|10199|10194|10193|10188|148
1702373100000|2023-12-12 09:25:00|10194.5|10189.5|10189|10184|10196|10191|10188.5|10183.5|137
1702373400000|2023-12-12 09:30:00|10188.5|10183.5|10179|10174|10189.5|10184.5|10176.5|10171.5|80
1702373700000|2023-12-12 09:35:00|10178.5|10173.5|10182|10177|10183|10178|10177|10172|101
1702374000000|2023-12-12 09:40:00|10182.5|10177.5|10193.5|10188.5|10193.5|10188.5|10182|10177|1640
1702374300000|2023-12-12 09:45:00|10194|10189|10189.5|10184.5|10194.5|10189.5|10189|10184|989
1702374600000|2023-12-12 09:50:00|10189|10184|10195.5|10190.5|10195.5|10190.5|10186.5|10181.5|89
1702374900000|2023-12-12 09:55:00|10195|10190|10190|10185|10195.5|10190.5|10188|10183|51
1702375200000|2023-12-12 10:00:00|10189|10184|10183|10178|10189|10184|10182|10177|122
1702375500000|2023-12-12 10:05:00|10182.5|10177.5|10178|10173|10182.5|10177.5|10177.5|10172.5|94
1702375800000|2023-12-12 10:10:00|10177.5|10172.5|10175|10170|10179.5|10174.5|10173.5|10168.5|624
1702376100000|2023-12-12 10:15:00|10175.5|10170.5|10174|10169|10177.5|10172.5|10173.5|10168.5|1579
1702376400000|2023-12-12 10:20:00|10174.5|10169.5|10168|10163|10174.5|10169.5|10168|10163|135
1702376700000|2023-12-12 10:25:00|10168.5|10163.5|10166|10161|10168.5|10163.5|10164.5|10159.5|149
1702377000000|2023-12-12 10:30:00|10166.5|10161.5|10166|10161|10168.5|10163.5|10163|10158|107
1702377300000|2023-12-12 10:35:00|10166.5|10161.5|10164|10159|10166.5|10161.5|10164|10159|130
1702377600000|2023-12-12 10:40:00|10163.5|10158.5|10160.5|10155.5|10164|10159|10158|10153|112
1702377900000|2023-12-12 10:45:00|10160|10155|10158|10153|10160.5|10155.5|10154.5|10149.5|964
1702378200000|2023-12-12 10:50:00|10158.5|10153.5|10156|10151|10160|10155|10156|10151|859
1702378500000|2023-12-12 10:55:00|10155.5|10150.5|10150|10145|10155.5|10150.5|10149.5|10144.5|185
1702378800000|2023-12-12 11:00:00|10150.5|10145.5|10155.5|10150.5|10156|10151|10148.5|10143.5|125
1702379100000|2023-12-12 11:05:00|10155|10150|10156|10151|10158.5|10153.5|10154|10149|171
1702379400000|2023-12-12 11:10:00|10155.5|10150.5|10152.5|10147.5|10156.5|10151.5|10152.5|10147.5|159
1702379700000|2023-12-12 11:15:00|10151.5|10146.5|10152.5|10147.5|10156|10151|10151.5|10146.5|207
1702380000000|2023-12-12 11:20:00|10151.5|10146.5|10155|10150|10155|10150|10148.5|10143.5|124
1702380300000|2023-12-12 11:25:00|10155.5|10150.5|10160.5|10155.5|10160.5|10155.5|10154|10149|151
1702380600000|2023-12-12 11:30:00|10160|10155|10155.5|10150.5|10160.5|10155.5|10155|10150|78
1702380900000|2023-12-12 11:35:00|10156|10151|10159|10154|10160.5|10155.5|10152.5|10147.5|151
1702381200000|2023-12-12 11:40:00|10159.5|10154.5|10147.5|10142.5|10159.5|10154.5|10147|10142|83
1702381500000|2023-12-12 11:45:00|10147|10142|10136.5|10131.5|10148.5|10143.5|10136|10131|927
1702381800000|2023-12-12 11:50:00|10137|10132|10139|10134|10141.5|10136.5|10132|10127|152
1702382100000|2023-12-12 11:55:00|10139.5|10134.5|10139|10134|10145.5|10140.5|10138.5|10133.5|167
1702382400000|2023-12-12 12:00:00|10137.5|10132.5|10140|10135|10140|10135|10133|10128|198
1702382700000|2023-12-12 12:05:00|10139.5|10134.5|10131.5|10126.5|10141|10136|10131.5|10126.5|101
1702383000000|2023-12-12 12:10:00|10131|10126|10131.5|10126.5|10132.5|10127.5|10130.5|10125.5|94
1702383300000|2023-12-12 12:15:00|10131|10126|10130.5|10125.5|10132.5|10127.5|10129.5|10124.5|146
1702383600000|2023-12-12 12:20:00|10129.5|10124.5|10128.5|10123.5|10129.5|10124.5|10123.5|10118.5|253
1702383900000|2023-12-12 12:25:00|10128|10123|10121.5|10116.5|10129|10124|10119.5|10114.5|160
1702384200000|2023-12-12 12:30:00|10121|10116|10120.5|10115.5|10125|10120|10118.5|10113.5|105
1702384500000|2023-12-12 12:35:00|10120|10115|10114.5|10109.5|10121.5|10116.5|10114|10109|104
1702384800000|2023-12-12 12:40:00|10116|10111|10127.5|10122.5|10127.5|10122.5|10113|10108|148
1702385100000|2023-12-12 12:45:00|10127|10122|10124.5|10119.5|10128.5|10123.5|10124|10119|171
1702385400000|2023-12-12 12:50:00|10123|10118|10120.5|10115.5|10124|10119|10117.5|10112.5|324
1702385700000|2023-12-12 12:55:00|10120|10115|10120.5|10115.5|10124.5|10119.5|10120|10115|181
1702386000000|2023-12-12 13:00:00|10120|10115|10134|10129|10134.5|10129.5|10119|10114|128
1702386300000|2023-12-12 13:05:00|10133.5|10128.5|10141.5|10136.5|10141.5|10136.5|10132|10127|154
1702386600000|2023-12-12 13:10:00|10141|10136|10143|10138|10143.5|10138.5|10136|10131|116
1702386900000|2023-12-12 13:15:00|10142.5|10137.5|10146.5|10141.5|10147.5|10142.5|10140|10135|180
1702387200000|2023-12-12 13:20:00|10147|10142|10151.5|10146.5|10153|10148|10146|10141|127
1702387500000|2023-12-12 13:25:00|10151|10146|10148.5|10143.5|10153.5|10148.5|10142|10137|226
1702387800000|2023-12-12 13:30:00|10148|10143|10133.5|10128.5|10158|10153|10132.5|10127.5|263
1702388100000|2023-12-12 13:35:00|10133|10128|10143.5|10138.5|10145.5|10140.5|10131.5|10126.5|369
1702388400000|2023-12-12 13:40:00|10144|10139|10133.5|10128.5|10144|10139|10132|10127|156
1702388700000|2023-12-12 13:45:00|10134|10129|10133.5|10128.5|10135.5|10130.5|10128|10123|213
1702389000000|2023-12-12 13:50:00|10133|10128|10125|10120|10135|10130|10124.5|10119.5|133
1702389300000|2023-12-12 13:55:00|10125.5|10120.5|10123|10118|10130|10125|10122|10117|186
1702389600000|2023-12-12 14:00:00|10123.5|10118.5|10123|10118|10124.5|10119.5|10116|10111|324
1702389900000|2023-12-12 14:05:00|10122.5|10117.5|10129|10124|10130.5|10125.5|10121|10116|196
1702390200000|2023-12-12 14:10:00|10128.5|10123.5|10125.5|10120.5|10130.5|10125.5|10123|10118|100
1702390500000|2023-12-12 14:15:00|10126|10121|10121|10116|10126.5|10121.5|10120|10115|196
1702390800000|2023-12-12 14:20:00|10121.5|10116.5|10124.5|10119.5|10125.5|10120.5|10120.5|10115.5|198
1702391100000|2023-12-12 14:25:00|10124|10119|10131|10126|10131|10126|10124|10119|188
1702391400000|2023-12-12 14:30:00|10130.5|10125.5|10127|10122|10131.5|10126.5|10124.5|10119.5|277
1702391700000|2023-12-12 14:35:00|10126.5|10121.5|10121|10116|10130|10125|10120|10115|380
1702392000000|2023-12-12 14:40:00|10120.5|10115.5|10128|10123|10129.5|10124.5|10120.5|10115.5|212
1702392300000|2023-12-12 14:45:00|10127.5|10122.5|10131|10126|10135|10130|10124.5|10119.5|232
1702392600000|2023-12-12 14:50:00|10130.5|10125.5|10136|10131|10136.5|10131.5|10128|10123|213
1702392900000|2023-12-12 14:55:00|10135.5|10130.5|10138.5|10133.5|10143|10138|10135.5|10130.5|265
1702393200000|2023-12-12 15:00:00|10138|10133|10144|10139|10144.5|10139.5|10134|10129|157
1702393500000|2023-12-12 15:05:00|10144.5|10139.5|10146.5|10141.5|10147|10142|10142|10137|130
1702393800000|2023-12-12 15:10:00|10146|10141|10139|10134|10146|10141|10137.5|10132.5|175
1702394100000|2023-12-12 15:15:00|10138.5|10133.5|10134.5|10129.5|10140.5|10135.5|10134|10129|256
1702394400000|2023-12-12 15:20:00|10135|10130|10141.5|10136.5|10142.5|10137.5|10133.5|10128.5|241
1702394700000|2023-12-12 15:25:00|10142|10137|10142|10137|10146.5|10141.5|10140|10135|174
1702395000000|2023-12-12 15:30:00|10141.5|10136.5|10141.5|10136.5|10142.5|10137.5|10139.5|10134.5|313
1702395300000|2023-12-12 15:35:00|10141|10136|10135.5|10130.5|10141.5|10136.5|10134.5|10129.5|149
1702395600000|2023-12-12 15:40:00|10134.5|10129.5|10132|10127|10136.5|10131.5|10131|10126|172
1702395900000|2023-12-12 15:45:00|10131.5|10126.5|10129.5|10124.5|10135.5|10130.5|10128.5|10123.5|203
1702396200000|2023-12-12 15:50:00|10129|10124|10130.5|10125.5|10135|10130|10126.5|10121.5|247
1702396500000|2023-12-12 15:55:00|10131|10126|10125.5|10120.5|10131|10126|10125|10120|399
1702396800000|2023-12-12 16:00:00|10125|10120|10122|10117|10125.5|10120.5|10121|10116|231
1702397100000|2023-12-12 16:05:00|10121.5|10116.5|10123|10118|10124.5|10119.5|10119|10114|288
1702397400000|2023-12-12 16:10:00|10122|10117|10116|10111|10122|10117|10116|10111|222
1702397700000|2023-12-12 16:15:00|10116.5|10111.5|10118|10113|10118.5|10113.5|10113.5|10108.5|205
1702398000000|2023-12-12 16:20:00|10117.5|10112.5|10121.5|10116.5|10122.5|10117.5|10117|10112|364
1702398300000|2023-12-12 16:25:00|10121|10116|10122.5|10117.5|10122.5|10117.5|10117.5|10112.5|622
1702398600000|2023-12-12 16:30:00|10123|10117|10120|10113|10130|10123|10115|10109|939
1702398900000|2023-12-12 16:35:00|10119|10112|10129|10122|10129|10122|10118|10112|836
1702399200000|2023-12-12 16:40:00|10130|10123|10124|10118|10131|10125|10124|10118|71
1702399500000|2023-12-12 16:45:00|10125|10119|10128|10122|10128|10122|10124|10118|28
1702399800000|2023-12-12 16:50:00|10129|10123|10128|10122|10131|10125|10127|10120|27
1702400100000|2023-12-12 16:55:00|10127|10121|10129|10122|10130|10124|10125|10118|40
1702400400000|2023-12-12 17:00:00|10128|10123|10124|10118|10128|10123|10124|10117|23
1702400700000|2023-12-12 17:05:00|10123|10117|10120|10114|10124|10118|10120|10114|19
1702401000000|2023-12-12 17:10:00|10121|10115|10125|10119|10125|10119|10121|10114|12
1702401300000|2023-12-12 17:15:00|10126|10120|10124|10117|10127|10120|10122|10116|11
1702401600000|2023-12-12 17:20:00|10123|10118|10125|10118|10126|10119|10123|10117|1
1702401900000|2023-12-12 17:25:00|10126|10119|10124|10117|10126|10120|10123|10117|8
1702402200000|2023-12-12 17:30:00|10123|10116|10126|10120|10127|10121|10123|10116|3
1702402500000|2023-12-12 17:35:00|10127|10119|10126|10119|10127|10120|10125|10118|1
1702402800000|2023-12-12 17:40:00|10125|10118|10124|10117|10126|10118|10124|10117|3
1702403100000|2023-12-12 17:45:00|10125|10118|10122|10115|10125|10118|10121|10115|1
1702403400000|2023-12-12 17:50:00|10121|10114|10121|10114|10122|10114|10120|10113|1
1702403700000|2023-12-12 17:55:00|10120|10115|10121|10114|10123|10116|10120|10114|4
1702404000000|2023-12-12 18:00:00|10120|10115|10123|10117|10125|10118|10120|10115|77
1702404300000|2023-12-12 18:05:00|10122|10116|10123|10117|10123|10117|10119|10112|21
1702404600000|2023-12-12 18:10:00|10125|10118|10124|10117|10125|10118|10122|10115|4
1702404900000|2023-12-12 18:15:00|10125|10118|10124|10117|10125|10118|10124|10117|5
1702405200000|2023-12-12 18:20:00|10123|10116|10123|10116|10124|10116|10122|10115|2
1702405500000|2023-12-12 18:25:00|10124|10117|10126|10119|10126|10119|10123|10116|110
1702405800000|2023-12-12 18:30:00|10127|10120|10128|10121|10130|10124|10126|10119|47
1702406100000|2023-12-12 18:35:00|10127|10122|10128|10121|10128|10122|10126|10119|11
1702406400000|2023-12-12 18:40:00|10129|10122|10129|10122|10130|10123|10128|10121|11
1702406700000|2023-12-12 18:45:00|10128|10121|10129|10122|10129|10122|10128|10121|4
1702407000000|2023-12-12 18:50:00|10128|10123|10130|10123|10130|10124|10128|10121|75
1702407300000|2023-12-12 18:55:00|10129|10121|10131.5|10119.5|10131.5|10124|10128|10119.5|23
1702407600000|2023-12-12 19:00:00|10131.4|10119.4|10129.5|10117.5|10131.4|10119.4|10129.5|10117.5|0
1702407900000|2023-12-12 19:05:00|10127.6|10115.6|10125.6|10113.6|10129.6|10117.6|10125.6|10113.6|0
1702408200000|2023-12-12 19:10:00|10119.8|10107.8|10119.8|10107.8|10119.9|10107.9|10119.8|10107.8|0
1702408500000|2023-12-12 19:15:00|10119.9|10107.9|10114.9|10102.9|10119.9|10107.9|10114.9|10102.9|0
1702408800000|2023-12-12 19:20:00|10110.1|10098.1|10112|10100|10112|10100|10110|10098|0
1702409100000|2023-12-12 19:25:00|10111.9|10099.9|10112.1|10100.1|10112.1|10100.1|10111.9|10099.9|0
1702409400000|2023-12-12 19:30:00|10114.1|10102.1|10114.1|10102.1|10114.2|10102.2|10112.1|10100.1|0
1702409700000|2023-12-12 19:35:00|10114.2|10102.2|10114.1|10102.1|10114.2|10102.2|10114.1|10102.1|0
1702410000000|2023-12-12 19:40:00|10114.2|10102.2|10114.1|10102.1|10114.2|10102.2|10112.2|10100.2|0
1702410300000|2023-12-12 19:45:00|10112.2|10100.2|10114.2|10102.2|10116.2|10104.2|10112.2|10100.2|0
1702410600000|2023-12-12 19:50:00|10116.1|10104.1|10116.4|10104.4|10116.4|10104.4|10114.4|10102.4|0
1702410900000|2023-12-12 19:55:00|10116.5|10104.5|10118.4|10106.4|10118.4|10106.4|10116.5|10104.5|0
1702411200000|2023-12-12 20:00:00|10116.4|10104.4|10120.4|10108.4|10120.4|10108.4|10116.4|10104.4|0
1702411500000|2023-12-12 20:05:00|10122.4|10110.4|10122.4|10110.4|10122.5|10110.5|10122.4|10110.4|0
1702411800000|2023-12-12 20:10:00|10123.9|10111.9|10123.4|10111.4|10123.9|10111.9|10121.8|10109.8|0
1702412100000|2023-12-12 20:15:00|10123.3|10111.3|10122.3|10110.3|10123.4|10111.4|10122.3|10110.3|0
1702412400000|2023-12-12 20:20:00|10121.3|10109.3|10121.7|10109.7|10123.7|10111.7|10121.3|10109.3|0
1702412700000|2023-12-12 20:25:00|10121.6|10109.6|10121.7|10109.7|10123.7|10111.7|10121.6|10109.6|0
1702413000000|2023-12-12 20:30:00|10123.7|10111.7|10119.7|10107.7|10123.7|10111.7|10119.7|10107.7|0
1702413300000|2023-12-12 20:35:00|10119.6|10107.6|10115.7|10103.7|10119.6|10107.6|10113.7|10101.7|0
1702413600000|2023-12-12 20:40:00|10115.6|10103.6|10115.7|10103.7|10115.7|10103.7|10115.6|10103.6|0
1702413900000|2023-12-12 20:45:00|10115.6|10103.6|10115.7|10103.7|10117.7|10105.7|10115.6|10103.6|0
1702414200000|2023-12-12 20:50:00|10115.6|10103.6|10117.6|10105.6|10117.7|10105.7|10115.6|10103.6|0
1702414500000|2023-12-12 20:55:00|10117.7|10105.7|10121.8|10109.8|10121.8|10109.8|10117.7|10105.7|0
1702414800000|2023-12-12 21:00:00|10121.2|10109.2|10124.6|10112.6|10125.2|10113.2|10118.4|10106.4|0
1702415100000|2023-12-12 21:05:00|10124.8|10112.8|10124.6|10112.6|10125.6|10113.6|10124.2|10112.2|0
1702415400000|2023-12-12 21:10:00|10124.4|10112.4|10125.2|10113.2|10126|10114|10124.2|10112.2|0
1702415700000|2023-12-12 21:15:00|10125.6|10113.6|10126.6|10114.6|10127|10115|10125.6|10113.6|0
1702416000000|2023-12-12 21:20:00|10126.8|10114.8|10126|10114|10127|10115|10126|10114|0
1702416300000|2023-12-12 21:25:00|10126.6|10114.6|10126.6|10114.6|10127|10115|10126.6|10114.6|0
1702416600000|2023-12-12 21:30:00|10126.8|10114.8|10126.1|10114.1|10127.2|10115.2|10126.1|10114.1|0
1702416900000|2023-12-12 21:35:00|10126.7|10114.7|10126.1|10114.1|10126.7|10114.7|10126.1|10114.1|0
1702417200000|2023-12-12 21:40:00|10126.7|10114.7|10126.1|10114.1|10126.7|10114.7|10126.1|10114.1|0
1702417500000|2023-12-12 21:45:00|10126.3|10114.3|10126.6|10114.6|10127|10115|10125.1|10113.1|0
1702417800000|2023-12-12 21:50:00|10127.2|10115.2|10127.2|10115.2|10127.2|10115.2|10126.6|10114.6|0
1702418100000|2023-12-12 21:55:00|10127.4|10115.4|10127.2|10115.2|10127.4|10115.4|10126.6|10114.6|0
1702418400000|2023-12-12 22:00:00|10127|10115|10127.2|10115.2|10127.2|10115.2|10127|10115|0
1702418700000|2023-12-12 22:05:00|10127.6|10115.6|10127|10115|10127.6|10115.6|10127|10115|0
1702419000000|2023-12-12 22:10:00|10126.8|10114.8|10126.6|10114.6|10126.8|10114.8|10126.6|10114.6|0
1702419300000|2023-12-12 22:15:00|10126.5|10114.5|10126.4|10114.4|10126.6|10114.6|10126.2|10114.2|0
1702419600000|2023-12-12 22:20:00|10126.8|10114.8|10126.4|10114.4|10127.2|10115.2|10126.4|10114.4|0
1702419900000|2023-12-12 22:25:00|10126.2|10114.2|10126.2|10114.2|10126.4|10114.4|10126.2|10114.2|0
1702420200000|2023-12-12 22:30:00|10126.1|10114.1|10126.2|10114.2|10126.2|10114.2|10126|10114|0
1702420800000|2023-12-12 22:40:00|10127.2|10115.2|10126.4|10114.4|10127.2|10115.2|10126.4|10114.4|0
1702421100000|2023-12-12 22:45:00|10126.6|10114.6|10126.8|10114.8|10126.8|10114.8|10126.6|10114.6|0
1702421400000|2023-12-12 22:50:00|10126.7|10114.7|10126.6|10114.6|10127|10115|10126.4|10114.4|0
1702421700000|2023-12-12 22:55:00|10126.8|10114.8|10127.2|10115.2|10127.2|10115.2|10126.4|10114.4|0
1702422000000|2023-12-12 23:00:00|10127.1|10115.1|10132.2|10120.2|10132.8|10120.8|10126.2|10114.2|0
1702422300000|2023-12-12 23:05:00|10132.4|10120.4|10133.6|10121.6|10133.6|10121.6|10131.8|10119.8|0
1702422600000|2023-12-12 23:10:00|10134|10122|10133.2|10121.2|10134.2|10122.2|10132.8|10120.8|0
1702422900000|2023-12-12 23:15:00|10133|10121|10132.5|10120.5|10133.2|10121.2|10131.2|10119.2|0
1702423200000|2023-12-12 23:20:00|10133.1|10121.1|10130.5|10118.5|10133.1|10121.1|10130.1|10118.1|0
1702423500000|2023-12-12 23:25:00|10130.9|10118.9|10131.5|10119.5|10131.5|10119.5|10130.5|10118.5|0
1702423800000|2023-12-12 23:30:00|10131.1|10119.1|10132.1|10120.1|10132.3|10120.3|10131.1|10119.1|0
1702424100000|2023-12-12 23:35:00|10131.7|10119.7|10132.1|10120.1|10132.5|10120.5|10131.5|10119.5|0
1702424400000|2023-12-12 23:40:00|10131.7|10119.7|10132.1|10120.1|10132.5|10120.5|10131.5|10119.5|0
1702424700000|2023-12-12 23:45:00|10132.5|10120.5|10132.1|10120.1|10132.5|10120.5|10131.5|10119.5|0
1702425000000|2023-12-12 23:50:00|10132.3|10120.3|10133.5|10121.5|10133.5|10121.5|10132.1|10120.1|0
1702425300000|2023-12-12 23:55:00|10133.7|10121.7|10133.9|10121.9|10134.5|10122.5|10133.5|10121.5|0
1702425600000|2023-12-13 00:00:00|10133.5|10121.5|10133.5|10121.5|10133.9|10121.9|10132.5|10120.5|0
1702425900000|2023-12-13 00:05:00|10133.1|10121.1|10134.9|10122.9|10134.9|10122.9|10133.1|10121.1|0
1702426200000|2023-12-13 00:10:00|10134.7|10122.7|10133.5|10121.5|10135.5|10123.5|10133.5|10121.5|0
1702426500000|2023-12-13 00:15:00|10133.3|10121.3|10130.3|10118.3|10133.9|10121.9|10127.1|10115.1|0
1702427400000|2023-12-13 00:30:00|10132.2|10120.2|10128.2|10116.2|10132.2|10120.2|10128.2|10116.2|0
1702427700000|2023-12-13 00:35:00|10128.3|10116.3|10130.2|10118.2|10130.2|10118.2|10128.2|10116.2|0
1702428000000|2023-12-13 00:40:00|10130.3|10118.3|10132.2|10120.2|10132.2|10120.2|10130.2|10118.2|0
1702428600000|2023-12-13 00:50:00|10130.3|10118.3|10130.3|10118.3|10130.3|10118.3|10130.3|10118.3|0
1702428900000|2023-12-13 00:55:00|10130.2|10118.2|10130.3|10118.3|10130.3|10118.3|10128.3|10116.3|0
1702429200000|2023-12-13 01:00:00|10130.2|10118.2|10130.2|10118.2|10130.3|10118.3|10128.3|10116.3|0
1702429500000|2023-12-13 01:05:00|10130.3|10118.3|10132.2|10120.2|10132.2|10120.2|10130.2|10118.2|0
1702429800000|2023-12-13 01:10:00|10132.1|10120.1|10132.1|10120.1|10133.1|10121.1|10132.1|10120.1|0
1702430100000|2023-12-13 01:15:00|10130.2|10118.2|10132.1|10120.1|10132.1|10120.1|10130.1|10118.1|0
1702430400000|2023-12-13 01:20:00|10130.2|10118.2|10132.2|10120.2|10132.2|10120.2|10130.2|10118.2|0
1702430700000|2023-12-13 01:25:00|10133.2|10121.2|10132.2|10120.2|10134.2|10122.2|10132.2|10120.2|0
1702431000000|2023-12-13 01:30:00|10132.3|10120.3|10132.3|10120.3|10134.2|10122.2|10132.2|10120.2|0
1702431300000|2023-12-13 01:35:00|10132.2|10120.2|10132.3|10120.3|10132.3|10120.3|10132.2|10120.2|0
1702431600000|2023-12-13 01:40:00|10128.4|10116.4|10128.4|10116.4|10128.4|10116.4|10128.4|10116.4|0
1702431900000|2023-12-13 01:45:00|10128.3|10116.3|10120.5|10108.5|10128.3|10116.3|10120.5|10108.5|0
1702432200000|2023-12-13 01:50:00|10118.6|10106.6|10122.5|10110.5|10122.5|10110.5|10118.6|10106.6|0
1702432500000|2023-12-13 01:55:00|10122.6|10110.6|10122.5|10110.5|10122.6|10110.6|10122.5|10110.5|0
1702432800000|2023-12-13 02:00:00|10122.6|10110.6|10124.5|10112.5|10124.5|10112.5|10122.5|10110.5|0
1702433100000|2023-12-13 02:05:00|10126.5|10114.5|10126.5|10114.5|10126.5|10114.5|10124.5|10112.5|0
1702433400000|2023-12-13 02:10:00|10126.4|10114.4|10126.5|10114.5|10128.4|10116.4|10124.5|10112.5|0
1702433700000|2023-12-13 02:15:00|10128.4|10116.4|10128.4|10116.4|10128.4|10116.4|10128.4|10116.4|0
1702434000000|2023-12-13 02:20:00|10126.4|10114.4|10126.4|10114.4|10126.4|10114.4|10126.4|10114.4|0
1702434300000|2023-12-13 02:25:00|10126.5|10114.5|10118.6|10106.6|10126.5|10114.5|10118.6|10106.6|0
1702434900000|2023-12-13 02:35:00|10116.7|10104.7|10117.5|10105.5|10118.6|10106.6|10116.6|10104.6|0
1702435200000|2023-12-13 02:40:00|10119.4|10107.4|10119.4|10107.4|10119.4|10107.4|10117.5|10105.5|0
1702436100000|2023-12-13 02:55:00|10117.5|10105.5|10119.4|10107.4|10119.4|10107.4|10117.5|10105.5|0
1702436400000|2023-12-13 03:00:00|10117.5|10105.5|10117.5|10105.5|10117.5|10105.5|10117.5|10105.5|0
1702437300000|2023-12-13 03:15:00|10115.5|10103.5|10115.5|10103.5|10115.5|10103.5|10113.6|10101.6|0
1702438200000|2023-12-13 03:30:00|10113.5|10101.5|10115.5|10103.5|10115.5|10103.5|10113.5|10101.5|0
1702438500000|2023-12-13 03:35:00|10113.5|10101.5|10113.5|10101.5|10113.5|10101.5|10113.5|10101.5|0
1702438800000|2023-12-13 03:40:00|10113.6|10101.6|10115.5|10103.5|10115.5|10103.5|10113.6|10101.6|0
1702439100000|2023-12-13 03:45:00|10113.6|10101.6|10113.6|10101.6|10115.5|10103.5|10113.6|10101.6|0
1702440000000|2023-12-13 04:00:00|10111.6|10099.6|10111.5|10099.5|10111.6|10099.6|10111.5|10099.5|0
1702440900000|2023-12-13 04:15:00|10109.5|10097.5|10109.6|10097.6|10109.6|10097.6|10109.5|10097.5|0
1702441200000|2023-12-13 04:20:00|10109.5|10097.5|10109.6|10097.6|10109.6|10097.6|10109.5|10097.5|0
1702441800000|2023-12-13 04:30:00|10109.5|10097.5|10109.5|10097.5|10109.6|10097.6|10109.5|10097.5|0
1702442100000|2023-12-13 04:35:00|10109.6|10097.6|10109.8|10097.8|10109.8|10097.8|10109.6|10097.6|0
1702442400000|2023-12-13 04:40:00|10109.9|10097.9|10109.8|10097.8|10111.8|10099.8|10109.8|10097.8|0
1702442700000|2023-12-13 04:45:00|10109.9|10097.9|10111.8|10099.8|10111.8|10099.8|10109.9|10097.9|0
1702443000000|2023-12-13 04:50:00|10111.9|10099.9|10111.8|10099.8|10111.9|10099.9|10111.8|10099.8|0
1702443600000|2023-12-13 05:00:00|10111.9|10099.9|10111.8|10099.8|10111.9|10099.9|10111.8|10099.8|0
1702443900000|2023-12-13 05:05:00|10111.9|10099.9|10113.8|10101.8|10115.7|10103.7|10111.8|10099.8|0
1702446000000|2023-12-13 05:40:00|10114|10102|10114|10102|10114|10102|10114|10102|0
1702446600000|2023-12-13 05:50:00|10112.1|10100.1|10110.1|10098.1|10112.1|10100.1|10110.1|10098.1|0
1702448100000|2023-12-13 06:15:00|10112.1|10100.1|10114|10102|10116|10104|10112.1|10100.1|0
1702448400000|2023-12-13 06:20:00|10114.6|10102.6|10114.6|10102.6|10116.6|10104.6|10114.6|10102.6|0
1702449000000|2023-12-13 06:30:00|10116.5|10104.5|10114.6|10102.6|10116.5|10104.5|10114.6|10102.6|0
1702449900000|2023-12-13 06:45:00|10112.6|10100.6|10110.7|10098.7|10112.6|10100.6|10110.7|10098.7|0
1702450200000|2023-12-13 06:50:00|10108.7|10096.7|10104.8|10092.8|10108.7|10096.7|10104.8|10092.8|0
1702450500000|2023-12-13 06:55:00|10104.9|10092.9|10106.8|10094.8|10106.8|10094.8|10104.8|10092.8|0
1702450800000|2023-12-13 07:00:00|10108.7|10096.7|10125.3|10120.3|10129.3|10124.3|10104.8|10092.8|129
1702451100000|2023-12-13 07:05:00|10125.8|10120.8|10135.3|10130.3|10138.8|10133.8|10125.8|10120.8|225
1702451400000|2023-12-13 07:10:00|10135.8|10130.8|10138.8|10133.8|10142.3|10137.3|10135.8|10130.8|47
1702451700000|2023-12-13 07:15:00|10139.3|10134.3|10130.3|10125.3|10139.3|10134.3|10130.3|10125.3|14
1702452000000|2023-12-13 07:20:00|10129.3|10124.3|10135.3|10130.3|10136.8|10131.8|10128.8|10123.8|27
1702452300000|2023-12-13 07:25:00|10134.8|10129.8|10139.8|10134.8|10140.3|10135.3|10134.8|10129.8|31
1702452600000|2023-12-13 07:30:00|10139.3|10134.3|10139.8|10134.8|10140.8|10135.8|10135.3|10130.3|18
1702452900000|2023-12-13 07:35:00|10139.3|10134.3|10120.3|10115.3|10142.8|10137.8|10120.3|10115.3|78
1702453200000|2023-12-13 07:40:00|10122.8|10117.8|10133.3|10128.3|10133.8|10128.8|10122.8|10117.8|56
1702453500000|2023-12-13 07:45:00|10133.8|10128.8|10132.8|10127.8|10135.3|10130.3|10132.3|10127.3|5
1702453800000|2023-12-13 07:50:00|10133.3|10128.3|10120.8|10115.8|10133.8|10128.8|10118.3|10113.3|132
1702454100000|2023-12-13 07:55:00|10120.3|10115.3|10124.8|10119.8|10124.8|10119.8|10117.8|10112.8|132
1702454400000|2023-12-13 08:00:00|10119.8|10114.8|10096.8|10091.8|10123.8|10118.8|10088.8|10083.8|1142
1702454700000|2023-12-13 08:05:00|10096.3|10091.3|10116.8|10111.8|10118.3|10113.3|10090.3|10085.3|371
1702455000000|2023-12-13 08:10:00|10118.3|10113.3|10126.8|10121.8|10127.3|10122.3|10116.3|10111.3|891
1702455300000|2023-12-13 08:15:00|10127.3|10122.3|10140.8|10135.8|10140.8|10135.8|10126.8|10121.8|300
1702455600000|2023-12-13 08:20:00|10140.3|10135.3|10143.8|10138.8|10150.3|10145.3|10135.3|10130.3|306
1702455900000|2023-12-13 08:25:00|10144.3|10139.3|10141.3|10136.3|10145.3|10140.3|10137.3|10132.3|212
1702456200000|2023-12-13 08:30:00|10141.8|10136.8|10155.3|10150.3|10156.3|10151.3|10136.3|10131.3|525
1702456500000|2023-12-13 08:35:00|10154.3|10149.3|10150.3|10145.3|10163.3|10158.3|10150.3|10145.3|357
1702456800000|2023-12-13 08:40:00|10148.9|10143.9|10141.4|10136.4|10148.9|10143.9|10140.4|10135.4|473
1702457100000|2023-12-13 08:45:00|10141.9|10136.9|10135.9|10130.9|10145.4|10140.4|10134.9|10129.9|458
1702457400000|2023-12-13 08:50:00|10135.4|10130.4|10140.9|10135.9|10140.9|10135.9|10131.4|10126.4|232
1702457700000|2023-12-13 08:55:00|10141.4|10136.4|10153.9|10148.9|10153.9|10148.9|10141.4|10136.4|129
1702458000000|2023-12-13 09:00:00|10153.4|10148.4|10136.4|10131.4|10154.9|10149.9|10136.4|10131.4|277
1702458300000|2023-12-13 09:05:00|10136.9|10131.9|10133.4|10128.4|10136.9|10131.9|10129.4|10124.4|534
1702458600000|2023-12-13 09:10:00|10133.9|10128.9|10118.4|10113.4|10134.9|10129.9|10114.9|10109.9|129
1702458900000|2023-12-13 09:15:00|10117.9|10112.9|10118.4|10113.4|10120.4|10115.4|10114.9|10109.9|221
1702459200000|2023-12-13 09:20:00|10117.9|10112.9|10118.4|10113.4|10122.4|10117.4|10117.4|10112.4|188
1702459500000|2023-12-13 09:25:00|10118.9|10113.9|10119.4|10114.4|10124.4|10119.4|10116.4|10111.4|141
1702459800000|2023-12-13 09:30:00|10118.9|10113.9|10124.4|10119.4|10124.4|10119.4|10117.4|10112.4|328
1702460100000|2023-12-13 09:35:00|10124.9|10119.9|10120.4|10115.4|10129.4|10124.4|10119.9|10114.9|222
1702460400000|2023-12-13 09:40:00|10120.9|10115.9|10124.4|10119.4|10127.4|10122.4|10118.4|10113.4|232
1702460700000|2023-12-13 09:45:00|10123.9|10118.9|10121.4|10116.4|10124.4|10119.4|10119.4|10114.4|502
1702461000000|2023-12-13 09:50:00|10121.9|10116.9|10131.4|10126.4|10132.4|10127.4|10121.9|10116.9|114
1702461300000|2023-12-13 09:55:00|10130.9|10125.9|10125.4|10120.4|10130.9|10125.9|10124.4|10119.4|475
1702461600000|2023-12-13 10:00:00|10124.9|10119.9|10122.4|10117.4|10128.4|10123.4|10121.9|10116.9|157
1702461900000|2023-12-13 10:05:00|10121.9|10116.9|10120.4|10115.4|10122.4|10117.4|10116.4|10111.4|124
1702462200000|2023-12-13 10:10:00|10120.9|10115.9|10120.9|10115.9|10123.4|10118.4|10118.4|10113.4|74
1702462500000|2023-12-13 10:15:00|10121.4|10116.4|10111.9|10106.9|10122.4|10117.4|10111.9|10106.9|87
1702462800000|2023-12-13 10:20:00|10112.4|10107.4|10115.4|10110.4|10117.4|10112.4|10109.9|10104.9|81
1702463100000|2023-12-13 10:25:00|10114.9|10109.9|10117.4|10112.4|10117.9|10112.9|10113.4|10108.4|204
1702463400000|2023-12-13 10:30:00|10117.9|10112.9|10123.9|10118.9|10127.4|10122.4|10115.4|10110.4|278
1702463700000|2023-12-13 10:35:00|10123.4|10118.4|10125.4|10120.4|10125.9|10120.9|10119.9|10114.9|90
1702464000000|2023-12-13 10:40:00|10125.9|10120.9|10125.4|10120.4|10132.4|10127.4|10125.4|10120.4|224
1702464300000|2023-12-13 10:45:00|10125.9|10120.9|10125.4|10120.4|10127.4|10122.4|10121.9|10116.9|110
1702464600000|2023-12-13 10:50:00|10124.9|10119.9|10124.4|10119.4|10128.4|10123.4|10123.4|10118.4|185
1702464900000|2023-12-13 10:55:00|10123.9|10118.9|10116.4|10111.4|10124.9|10119.9|10114.4|10109.4|150
1702465200000|2023-12-13 11:00:00|10115.9|10110.9|10106.4|10101.4|10117.4|10112.4|10106.4|10101.4|213
1702465500000|2023-12-13 11:05:00|10106.9|10101.9|10104.4|10099.4|10107.4|10102.4|10103.4|10098.4|132
1702465800000|2023-12-13 11:10:00|10104.9|10099.9|10113.4|10108.4|10114.4|10109.4|10104.4|10099.4|103
1702466100000|2023-12-13 11:15:00|10113.9|10108.9|10123.4|10118.4|10124.4|10119.4|10112.4|10107.4|172
1702466400000|2023-12-13 11:20:00|10122.9|10117.9|10133.9|10128.9|10134.9|10129.9|10122.9|10117.9|366
1702466700000|2023-12-13 11:25:00|10133.4|10128.4|10131.9|10126.9|10137.4|10132.4|10130.4|10125.4|107
1702467000000|2023-12-13 11:30:00|10132.4|10127.4|10133.4|10128.4|10137.9|10132.9|10132.4|10127.4|86
1702467300000|2023-12-13 11:35:00|10134.4|10129.4|10129.4|10124.4|10136.4|10131.4|10126.9|10121.9|68
1702467600000|2023-12-13 11:40:00|10128.9|10123.9|10122.9|10117.9|10128.9|10123.9|10120.9|10115.9|195
1702467900000|2023-12-13 11:45:00|10123.4|10118.4|10123.4|10118.4|10123.9|10118.9|10120.4|10115.4|106
1702468200000|2023-12-13 11:50:00|10123.9|10118.9|10123.9|10118.9|10125.9|10120.9|10121.9|10116.9|108
1702468500000|2023-12-13 11:55:00|10124.4|10119.4|10134.4|10129.4|10134.9|10129.9|10121.9|10116.9|66
1702468800000|2023-12-13 12:00:00|10133.9|10128.9|10144.9|10139.9|10146.9|10141.9|10133.9|10128.9|102
1702469100000|2023-12-13 12:05:00|10143.9|10138.9|10137.4|10132.4|10143.9|10138.9|10136.9|10131.9|114
1702469400000|2023-12-13 12:10:00|10137.9|10132.9|10142.4|10137.4|10143.9|10138.9|10136.4|10131.4|203
1702469700000|2023-12-13 12:15:00|10142.9|10137.9|10142.9|10137.9|10145.4|10140.4|10141.9|10136.9|164
1702470000000|2023-12-13 12:20:00|10143.9|10138.9|10135.4|10130.4|10144.9|10139.9|10133.4|10128.4|149
1702470300000|2023-12-13 12:25:00|10134.9|10129.9|10137.4|10132.4|10137.9|10132.9|10131.4|10126.4|54
1702470600000|2023-12-13 12:30:00|10137.9|10132.9|10132.9|10127.9|10139.4|10134.4|10132.9|10127.9|86
1702470900000|2023-12-13 12:35:00|10132.4|10127.4|10123.4|10118.4|10133.4|10128.4|10123.4|10118.4|142
1702471200000|2023-12-13 12:40:00|10126.4|10121.4|10121.9|10116.9|10128.9|10123.9|10119.9|10114.9|260
1702471500000|2023-12-13 12:45:00|10120.9|10115.9|10124.4|10119.4|10125.4|10120.4|10118.4|10113.4|206
1702471800000|2023-12-13 12:50:00|10124.9|10119.9|10120.9|10115.9|10127.9|10122.9|10120.4|10115.4|337
1702472100000|2023-12-13 12:55:00|10120.4|10115.4|10120.9|10115.9|10122.9|10117.9|10118.9|10113.9|205
1702472400000|2023-12-13 13:00:00|10122.4|10117.4|10119.4|10114.4|10123.9|10118.9|10117.9|10112.9|387
1702472700000|2023-12-13 13:05:00|10118.9|10113.9|10117.9|10112.9|10122.4|10117.4|10117.4|10112.4|278
1702473000000|2023-12-13 13:10:00|10117.4|10112.4|10124.4|10119.4|10124.4|10119.4|10114.9|10109.9|241
1702473300000|2023-12-13 13:15:00|10123.9|10118.9|10117.9|10112.9|10125.9|10120.9|10117.9|10112.9|341
1702473600000|2023-12-13 13:20:00|10118.4|10113.4|10123.4|10118.4|10123.9|10118.9|10118.4|10113.4|347
1702473900000|2023-12-13 13:25:00|10123.9|10118.9|10125.9|10120.9|10126.9|10121.9|10122.9|10117.9|156
1702474200000|2023-12-13 13:30:00|10126.9|10121.9|10123.4|10118.4|10129.9|10124.9|10120.4|10115.4|119
1702474500000|2023-12-13 13:35:00|10123.9|10118.9|10116.4|10111.4|10124.9|10119.9|10116.4|10111.4|184
1702474800000|2023-12-13 13:40:00|10115.9|10110.9|10119.4|10114.4|10119.9|10114.9|10112.9|10107.9|92
1702475100000|2023-12-13 13:45:00|10119.9|10114.9|10123.9|10118.9|10125.4|10120.4|10117.4|10112.4|217
1702475400000|2023-12-13 13:50:00|10124.4|10119.4|10128.9|10123.9|10130.4|10125.4|10124.4|10119.4|194
1702475700000|2023-12-13 13:55:00|10128.4|10123.4|10130.9|10125.9|10131.9|10126.9|10126.9|10121.9|240
1702476000000|2023-12-13 14:00:00|10131.4|10126.4|10129.4|10124.4|10131.9|10126.9|10125.9|10120.9|140
1702476300000|2023-12-13 14:05:00|10128.9|10123.9|10132.9|10127.9|10133.4|10128.4|10127.4|10122.4|162
1702476600000|2023-12-13 14:10:00|10133.4|10128.4|10139.4|10134.4|10139.4|10134.4|10132.4|10127.4|139
1702476900000|2023-12-13 14:15:00|10138.9|10133.9|10138.9|10133.9|10145.9|10140.9|10138.9|10133.9|148
1702477200000|2023-12-13 14:20:00|10138.4|10133.4|10138.9|10133.9|10141.9|10136.9|10134.9|10129.9|189
1702477500000|2023-12-13 14:25:00|10139.4|10134.4|10132.9|10127.9|10140.9|10135.9|10132.4|10127.4|307
1702477800000|2023-12-13 14:30:00|10132.4|10127.4|10131.4|10126.4|10134.4|10129.4|10123.9|10118.9|161
1702478100000|2023-12-13 14:35:00|10130.9|10125.9|10134.4|10129.4|10135.9|10130.9|10125.9|10120.9|92
1702478400000|2023-12-13 14:40:00|10133.9|10128.9|10139.9|10134.9|10141.4|10136.4|10133.4|10128.4|230
1702478700000|2023-12-13 14:45:00|10139.4|10134.4|10145.9|10140.9|10146.9|10141.9|10136.9|10131.9|125
1702479000000|2023-12-13 14:50:00|10145.4|10140.4|10141.9|10136.9|10145.4|10140.4|10139.9|10134.9|168
1702479300000|2023-12-13 14:55:00|10142.4|10137.4|10132.4|10127.4|10142.4|10137.4|10130.9|10125.9|254
1702479600000|2023-12-13 15:00:00|10131.9|10126.9|10132.4|10127.4|10134.9|10129.9|10130.9|10125.9|176
1702479900000|2023-12-13 15:05:00|10131.9|10126.9|10125.4|10120.4|10133.4|10128.4|10124.4|10119.4|81
1702480200000|2023-12-13 15:10:00|10125.5|10120.5|10122|10117|10125.5|10120.5|10118|10113|289
1702480500000|2023-12-13 15:15:00|10122.5|10117.5|10122.5|10117.5|10126.5|10121.5|10121|10116|137
1702480800000|2023-12-13 15:20:00|10123|10118|10123.5|10118.5|10126.5|10121.5|10122|10117|167
1702481100000|2023-12-13 15:25:00|10124|10119|10130.5|10125.5|10131.5|10126.5|10123.5|10118.5|521
1702481400000|2023-12-13 15:30:00|10131|10126|10122.5|10117.5|10132|10127|10122|10117|158
1702481700000|2023-12-13 15:35:00|10122|10117|10118.5|10113.5|10122.5|10117.5|10118|10113|302
1702482000000|2023-12-13 15:40:00|10119|10114|10116|10111|10122|10117|10114.5|10109.5|212
1702482300000|2023-12-13 15:45:00|10115.5|10110.5|10118|10113|10118.5|10113.5|10114.5|10109.5|171
1702482600000|2023-12-13 15:50:00|10117.5|10112.5|10116.5|10111.5|10118.5|10113.5|10115|10110|233
1702482900000|2023-12-13 15:55:00|10116|10111|10112.5|10107.5|10117|10112|10111.5|10106.5|127
1702483200000|2023-12-13 16:00:00|10113|10108|10104.5|10099.5|10113|10108|10104|10099|178
1702483500000|2023-12-13 16:05:00|10105|10100|10108|10103|10110|10105|10100.5|10095.5|194
1702483800000|2023-12-13 16:10:00|10107.5|10102.5|10106|10101|10109.5|10104.5|10104|10099|285
1702484100000|2023-12-13 16:15:00|10106.5|10101.5|10109.5|10104.5|10110.5|10105.5|10104|10099|400
1702484400000|2023-12-13 16:20:00|10109|10104|10108|10103|10110|10105|10106.5|10101.5|219
1702484700000|2023-12-13 16:25:00|10107.5|10102.5|10103|10098|10111|10106|10102|10097|646
1702485000000|2023-12-13 16:30:00|10103.5|10097.5|10098.5|10092.5|10108.5|10102.5|10093.5|10087.5|1094
1702485300000|2023-12-13 16:35:00|10101.5|10095.5|10087.5|10080.5|10101.5|10095.5|10086.5|10080.5|386
1702485600000|2023-12-13 16:40:00|10086.5|10081.5|10096.5|10089.5|10096.5|10089.5|10086.5|10080.5|132
1702485900000|2023-12-13 16:45:00|10097.5|10090.5|10095.5|10088.5|10098.5|10091.5|10094.5|10088.5|25
1702486200000|2023-12-13 16:50:00|10096.5|10089.5|10098.5|10091.5|10098.5|10091.5|10095.5|10088.5|44
1702486500000|2023-12-13 16:55:00|10097.5|10092.5|10097.5|10090.5|10099.5|10093.5|10096.5|10090.5|18
1702486800000|2023-12-13 17:00:00|10096.5|10091.5|10099.5|10093.5|10100.5|10093.5|10096.5|10090.5|40
1702487100000|2023-12-13 17:05:00|10100.5|10094.5|10101.5|10095.5|10101.5|10095.5|10099.5|10092.5|28
1702487400000|2023-12-13 17:10:00|10102.5|10094.5|10101.5|10094.5|10102.5|10096.5|10099.5|10093.5|20
1702487700000|2023-12-13 17:15:00|10102.5|10095.5|10097.5|10091.5|10102.5|10095.5|10097.5|10090.5|9
1702488000000|2023-12-13 17:20:00|10098.5|10092.5|10099.5|10093.5|10100.5|10093.5|10097.5|10091.5|19
1702488300000|2023-12-13 17:25:00|10100.5|10094.5|10102.5|10095.5|10102.5|10095.5|10100.5|10094.5|15
1702488600000|2023-12-13 17:30:00|10101.5|10094.5|10101.5|10095.5|10102.5|10095.5|10100.5|10093.5|2
1702488900000|2023-12-13 17:35:00|10100.5|10094.5|10100.5|10094.5|10101.5|10094.5|10099.5|10093.5|3
1702489200000|2023-12-13 17:40:00|10099.5|10093.5|10100.5|10094.5|10100.5|10094.5|10098.5|10092.5|21
1702489500000|2023-12-13 17:45:00|10101.5|10093.5|10101.5|10095.5|10102.5|10095.5|10098.5|10092.5|16
1702489800000|2023-12-13 17:50:00|10102.5|10096.5|10101.5|10094.5|10102.5|10096.5|10101.5|10094.5|7
1702490100000|2023-12-13 17:55:00|10100.5|10093.5|10099.5|10092.5|10100.5|10093.5|10098.5|10091.5|10
1702490400000|2023-12-13 18:00:00|10098.5|10091.5|10098.5|10091.5|10098.5|10091.5|10096.5|10090.5|5
1702490700000|2023-12-13 18:05:00|10097.5|10092.5|10098.5|10091.5|10098.5|10092.5|10097.5|10090.5|3
1702491000000|2023-12-13 18:10:00|10097.5|10090.5|10098.5|10091.5|10099.5|10092.5|10097.5|10090.5|0
1702491300000|2023-12-13 18:15:00|10099.5|10092.5|10096.5|10090.5|10099.5|10092.5|10094.5|10087.5|13
1702491600000|2023-12-13 18:20:00|10095.5|10088.5|10097.5|10091.5|10098.5|10091.5|10095.5|10088.5|18
1702491900000|2023-12-13 18:25:00|10096.5|10090.5|10096.5|10090.5|10096.5|10091.5|10095.5|10088.5|9
1702492200000|2023-12-13 18:30:00|10095.5|10088.5|10096.5|10090.5|10097.5|10091.5|10095.5|10088.5|13
1702492500000|2023-12-13 18:35:00|10097.5|10089.5|10096.5|10090.5|10097.5|10091.5|10094.5|10088.5|15
1702492800000|2023-12-13 18:40:00|10095.5|10089.5|10094.5|10087.5|10096.5|10090.5|10092.5|10086.5|10
1702493100000|2023-12-13 18:45:00|10095.5|10088.5|10095.5|10088.5|10095.5|10088.5|10095.5|10087.5|1
1702493400000|2023-12-13 18:50:00|10094.5|10089.5|10098.5|10092.5|10099.5|10092.5|10094.5|10088.5|24
1702493700000|2023-12-13 18:55:00|10099.5|10093.5|10101.9|10089.9|10102.9|10095.5|10092.5|10085.5|38
1702494000000|2023-12-13 19:00:00|10101|10089|10123.8|10111.8|10127.7|10115.7|10101|10089|0
1702494300000|2023-12-13 19:05:00|10123.9|10111.9|10127.9|10115.9|10129.9|10117.9|10121.8|10109.8|0
1702494600000|2023-12-13 19:10:00|10128|10116|10129.9|10117.9|10129.9|10117.9|10125.9|10113.9|0
1702494900000|2023-12-13 19:15:00|10131.9|10119.9|10135.8|10123.8|10135.9|10123.9|10129.9|10117.9|0
1702495200000|2023-12-13 19:20:00|10135.9|10123.9|10142|10130|10144.1|10132.1|10133.9|10121.9|0
1702495500000|2023-12-13 19:25:00|10141.9|10129.9|10141.8|10129.8|10143.8|10131.8|10137.8|10125.8|0
1702495800000|2023-12-13 19:30:00|10141.9|10129.9|10148.2|10136.2|10148.2|10136.2|10138|10126|0
1702496100000|2023-12-13 19:35:00|10148.3|10136.3|10159.6|10147.6|10159.6|10147.6|10148.2|10136.2|0
1702496400000|2023-12-13 19:40:00|10159.5|10147.5|10169.6|10157.6|10169.7|10157.7|10159.5|10147.5|0
1702496700000|2023-12-13 19:45:00|10167.7|10155.7|10177.8|10165.8|10181.7|10169.7|10167.7|10155.7|0
1702497000000|2023-12-13 19:50:00|10177.7|10165.7|10187.6|10175.6|10189.6|10177.6|10175.7|10163.7|0
1702497300000|2023-12-13 19:55:00|10187.7|10175.7|10200.6|10188.6|10205.4|10193.4|10187.6|10175.6|0
1702497600000|2023-12-13 20:00:00|10201.6|10189.6|10204.7|10192.7|10204.7|10192.7|10197.9|10185.9|0
1702497900000|2023-12-13 20:05:00|10204.6|10192.6|10200.9|10188.9|10209.2|10197.2|10196.9|10184.9|0
1702498200000|2023-12-13 20:10:00|10198.9|10186.9|10187.5|10175.5|10199.9|10187.9|10187.5|10175.5|0
1702498500000|2023-12-13 20:15:00|10187.4|10175.4|10181.5|10169.5|10189.5|10177.5|10179.6|10167.6|0
1702498800000|2023-12-13 20:20:00|10181.6|10169.6|10161.4|10149.4|10181.6|10169.6|10161.4|10149.4|0
1702499100000|2023-12-13 20:25:00|10161.5|10149.5|10169.5|10157.5|10169.5|10157.5|10159.3|10147.3|0
1702499400000|2023-12-13 20:30:00|10167.6|10155.6|10173.5|10161.5|10173.5|10161.5|10167.3|10155.3|0
1702499700000|2023-12-13 20:35:00|10175.5|10163.5|10185.7|10173.7|10185.7|10173.7|10173.5|10161.5|0
1702500000000|2023-12-13 20:40:00|10183.7|10171.7|10189.9|10177.9|10189.9|10177.9|10183.7|10171.7|0
1702500300000|2023-12-13 20:45:00|10189.8|10177.8|10186|10174|10189.8|10177.8|10184|10172|0
1702500600000|2023-12-13 20:50:00|10186.1|10174.1|10184.1|10172.1|10188.1|10176.1|10179.8|10167.8|0
1702500900000|2023-12-13 20:55:00|10186.1|10174.1|10188.3|10176.3|10188.4|10176.4|10182.2|10170.2|0
1702501200000|2023-12-13 21:00:00|10200.6|10188.6|10200.6|10188.6|10204.4|10192.4|10198.6|10186.6|0
1702501500000|2023-12-13 21:05:00|10200.7|10188.7|10200.6|10188.6|10201.4|10189.4|10196.6|10184.6|0
1702501800000|2023-12-13 21:10:00|10200.7|10188.7|10203|10191|10204.9|10192.9|10200.7|10188.7|0
1702502100000|2023-12-13 21:15:00|10192.6|10180.6|10191.6|10179.6|10192.6|10180.6|10190.6|10178.6|0
1702502400000|2023-12-13 21:20:00|10191.8|10179.8|10192.6|10180.6|10193|10181|10191|10179|0
1702502700000|2023-12-13 21:25:00|10192.2|10180.2|10190.2|10178.2|10193|10181|10190.2|10178.2|0
1702503000000|2023-12-13 21:30:00|10189.6|10177.6|10190.7|10178.7|10191.1|10179.1|10189.1|10177.1|0
1702503300000|2023-12-13 21:35:00|10190.3|10178.3|10195.5|10183.5|10195.7|10183.7|10189.3|10177.3|0
1702503600000|2023-12-13 21:40:00|10195.3|10183.3|10195.1|10183.1|10196.9|10184.9|10194.5|10182.5|0
1702503900000|2023-12-13 21:45:00|10195.5|10183.5|10193.1|10181.1|10195.5|10183.5|10193.1|10181.1|0
1702504200000|2023-12-13 21:50:00|10193.3|10181.3|10191.7|10179.7|10194.1|10182.1|10191.7|10179.7|0
1702504500000|2023-12-13 21:55:00|10191.9|10179.9|10189.8|10177.8|10192.1|10180.1|10189.4|10177.4|0
1702504800000|2023-12-13 22:00:00|10189.6|10177.6|10189|10177|10189.8|10177.8|10188.8|10176.8|0
1702505100000|2023-12-13 22:05:00|10189.1|10177.1|10190|10178|10190.4|10178.4|10188.8|10176.8|0
1702505400000|2023-12-13 22:10:00|10189.2|10177.2|10189.2|10177.2|10190.2|10178.2|10189|10177|0
1702505700000|2023-12-13 22:15:00|10189.3|10177.3|10190.8|10178.8|10191|10179|10189.3|10177.3|0
1702506000000|2023-12-13 22:20:00|10190.9|10178.9|10191.9|10179.9|10192.5|10180.5|10190.9|10178.9|0
1702506300000|2023-12-13 22:25:00|10192.5|10180.5|10192.7|10180.7|10192.9|10180.9|10192|10180|0
1702506600000|2023-12-13 22:30:00|10193.1|10181.1|10193.1|10181.1|10193.1|10181.1|10193.1|10181.1|0
1702506900000|2023-12-13 22:35:00|10193.3|10181.3|10193.9|10181.9|10193.9|10181.9|10193.3|10181.3|0
1702507200000|2023-12-13 22:40:00|10194.1|10182.1|10194.7|10182.7|10194.7|10182.7|10193.9|10181.9|0
1702507500000|2023-12-13 22:45:00|10194.5|10182.5|10196.2|10184.2|10196.2|10184.2|10194.5|10182.5|0
1702507800000|2023-12-13 22:50:00|10196|10184|10196.6|10184.6|10196.6|10184.6|10196|10184|0
1702508100000|2023-12-13 22:55:00|10196.4|10184.4|10195.6|10183.6|10196.6|10184.6|10195.6|10183.6|0
1702508400000|2023-12-13 23:00:00|10195.7|10183.7|10199.6|10187.6|10199.6|10187.6|10195.4|10183.4|0
1702508700000|2023-12-13 23:05:00|10199.4|10187.4|10201.6|10189.6|10202.1|10190.1|10199.4|10187.4|0
1702509000000|2023-12-13 23:10:00|10201.7|10189.7|10200.6|10188.6|10203.1|10191.1|10200.6|10188.6|0
1702509300000|2023-12-13 23:15:00|10200.7|10188.7|10200.2|10188.2|10201.6|10189.6|10199.6|10187.6|0
1702509600000|2023-12-13 23:20:00|10200.4|10188.4|10204|10192|10204|10192|10200.2|10188.2|0
1702509900000|2023-12-13 23:25:00|10203.6|10191.6|10204.8|10192.8|10205.4|10193.4|10203|10191|0
1702510200000|2023-12-13 23:30:00|10204.4|10192.4|10205.4|10193.4|10205.8|10193.8|10204.4|10192.4|0
1702510500000|2023-12-13 23:35:00|10205.5|10193.5|10206.8|10194.8|10206.8|10194.8|10205.4|10193.4|0
1702510800000|2023-12-13 23:40:00|10206.4|10194.4|10210|10198|10210.4|10198.4|10206.4|10194.4|0
1702511100000|2023-12-13 23:45:00|10210.4|10198.4|10209.8|10197.8|10210.4|10198.4|10208.8|10196.8|0
1702511400000|2023-12-13 23:50:00|10209.7|10197.7|10209.8|10197.8|10211.8|10199.8|10209.4|10197.4|0
1702511700000|2023-12-13 23:55:00|10210|10198|10210.8|10198.8|10210.8|10198.8|10209.4|10197.4|0
1702512000000|2023-12-14 00:00:00|10210.7|10198.7|10212.6|10200.6|10213.2|10201.2|10210.4|10198.4|0
1702512300000|2023-12-14 00:05:00|10212.8|10200.8|10213.6|10201.6|10215.2|10203.2|10212|10200|0
1702512600000|2023-12-14 00:10:00|10214|10202|10209.1|10197.1|10214.2|10202.2|10208.9|10196.9|0
1702512900000|2023-12-14 00:15:00|10209.5|10197.5|10206.7|10194.7|10213.8|10201.8|10206|10194|0
1702513200000|2023-12-14 00:20:00|10204.8|10192.8|10208.7|10196.7|10208.7|10196.7|10204.8|10192.8|0
1702513500000|2023-12-14 00:25:00|10210.6|10198.6|10210.8|10198.8|10212.9|10200.9|10208.7|10196.7|0
1702513800000|2023-12-14 00:30:00|10210.9|10198.9|10212.7|10200.7|10216.6|10204.6|10210.7|10198.7|0
1702514100000|2023-12-14 00:35:00|10214.7|10202.7|10214.7|10202.7|10214.7|10202.7|10210.8|10198.8|0
1702514400000|2023-12-14 00:40:00|10216.6|10204.6|10218.7|10206.7|10218.7|10206.7|10214.6|10202.6|0
1702514700000|2023-12-14 00:45:00|10220.6|10208.6|10220.7|10208.7|10220.7|10208.7|10219.6|10207.6|0
1702515000000|2023-12-14 00:50:00|10220.6|10208.6|10216.7|10204.7|10220.7|10208.7|10216.7|10204.7|0
1702515300000|2023-12-14 00:55:00|10216.8|10204.8|10214.8|10202.8|10216.8|10204.8|10214.8|10202.8|0
1702515600000|2023-12-14 01:00:00|10212.8|10200.8|10214.8|10202.8|10214.8|10202.8|10212.8|10200.8|0
1702515900000|2023-12-14 01:05:00|10216.8|10204.8|10212.8|10200.8|10216.8|10204.8|10212.8|10200.8|0
1702516200000|2023-12-14 01:10:00|10212.9|10200.9|10214.8|10202.8|10214.8|10202.8|10212.8|10200.8|0
1702516500000|2023-12-14 01:15:00|10212.8|10200.8|10214.8|10202.8|10216.8|10204.8|10212.8|10200.8|0
1702516800000|2023-12-14 01:20:00|10216.8|10204.8|10214.8|10202.8|10216.8|10204.8|10212.8|10200.8|0
1702517100000|2023-12-14 01:25:00|10212.9|10200.9|10212.2|10200.2|10214.2|10202.2|10210.9|10198.9|0
1702517400000|2023-12-14 01:30:00|10214.2|10202.2|10218.2|10206.2|10218.2|10206.2|10214.2|10202.2|0
1702517700000|2023-12-14 01:35:00|10218.3|10206.3|10214.3|10202.3|10218.3|10206.3|10214.3|10202.3|0
1702518000000|2023-12-14 01:40:00|10212.3|10200.3|10212.3|10200.3|10214.3|10202.3|10212.3|10200.3|0
1702518300000|2023-12-14 01:45:00|10210.3|10198.3|10210.4|10198.4|10210.4|10198.4|10210.3|10198.3|0
1702518600000|2023-12-14 01:50:00|10212.3|10200.3|10214.3|10202.3|10214.3|10202.3|10212.3|10200.3|0
1702518900000|2023-12-14 01:55:00|10216.3|10204.3|10216.3|10204.3|10216.3|10204.3|10214.3|10202.3|0
1702519200000|2023-12-14 02:00:00|10218.3|10206.3|10218.3|10206.3|10218.3|10206.3|10218.3|10206.3|0
1702519500000|2023-12-14 02:05:00|10216.3|10204.3|10216.4|10204.4|10216.4|10204.4|10216.3|10204.3|0
1702519800000|2023-12-14 02:10:00|10216.3|10204.3|10218.3|10206.3|10218.3|10206.3|10216.3|10204.3|0
1702520100000|2023-12-14 02:15:00|10218.5|10206.5|10218.4|10206.4|10218.5|10206.5|10218.4|10206.4|0
1702520400000|2023-12-14 02:20:00|10216.5|10204.5|10217.5|10205.5|10218.5|10206.5|10214.6|10202.6|0
1702520700000|2023-12-14 02:25:00|10216.5|10204.5|10218.5|10206.5|10218.5|10206.5|10216.5|10204.5|0
1702521000000|2023-12-14 02:30:00|10218.6|10206.6|10217.2|10205.2|10219.2|10207.2|10217.2|10205.2|0
1702521300000|2023-12-14 02:35:00|10217.1|10205.1|10217.1|10205.1|10217.2|10205.2|10215.2|10203.2|0
1702521600000|2023-12-14 02:40:00|10217|10205|10217|10205|10217|10205|10217|10205|0
1702521900000|2023-12-14 02:45:00|10217.1|10205.1|10217.1|10205.1|10217.1|10205.1|10217|10205|0
1702522200000|2023-12-14 02:50:00|10219|10207|10217.1|10205.1|10219|10207|10217|10205|0
1702522500000|2023-12-14 02:55:00|10217|10205|10219|10207|10219|10207|10217|10205|0
1702522800000|2023-12-14 03:00:00|10219.1|10207.1|10219|10207|10219.1|10207.1|10219|10207|0
1702523100000|2023-12-14 03:05:00|10217.1|10205.1|10219|10207|10219|10207|10217.1|10205.1|0
1702523400000|2023-12-14 03:10:00|10218|10206|10217|10205|10219|10207|10217|10205|0
1702523700000|2023-12-14 03:15:00|10217.1|10205.1|10215.1|10203.1|10217.1|10205.1|10215|10203|0
1702524000000|2023-12-14 03:20:00|10215|10203|10215|10203|10215.1|10203.1|10213.1|10201.1|0
1702524300000|2023-12-14 03:25:00|10216|10204|10215|10203|10217|10205|10215|10203|0
1702524600000|2023-12-14 03:30:00|10217|10205|10217|10205|10217|10205|10215|10203|0
1702524900000|2023-12-14 03:35:00|10216.9|10204.9|10214.9|10202.9|10216.9|10204.9|10213|10201|0
1702525500000|2023-12-14 03:45:00|10216.9|10204.9|10216.9|10204.9|10216.9|10204.9|10216.8|10204.8|0
1702525800000|2023-12-14 03:50:00|10214.9|10202.9|10216.9|10204.9|10216.9|10204.9|10214.9|10202.9|0
1702526100000|2023-12-14 03:55:00|10217.9|10205.9|10218.2|10206.2|10218.9|10206.9|10217.2|10205.2|0
1702526400000|2023-12-14 04:00:00|10218.3|10206.3|10218.2|10206.2|10218.3|10206.3|10218.2|10206.2|0
1702526700000|2023-12-14 04:05:00|10218.3|10206.3|10220.3|10208.3|10220.3|10208.3|10218.3|10206.3|0
1702527000000|2023-12-14 04:10:00|10220.2|10208.2|10220.3|10208.3|10220.3|10208.3|10220.2|10208.2|0
1702527300000|2023-12-14 04:15:00|10222.3|10210.3|10222.3|10210.3|10222.3|10210.3|10222.3|10210.3|0
1702527900000|2023-12-14 04:25:00|10220.3|10208.3|10222.3|10210.3|10222.3|10210.3|10220.3|10208.3|0
1702528500000|2023-12-14 04:35:00|10222.2|10210.2|10218.3|10206.3|10222.3|10210.3|10218.3|10206.3|0
1702528800000|2023-12-14 04:40:00|10215.8|10203.8|10217.7|10205.7|10217.7|10205.7|10215.8|10203.8|0
1702529100000|2023-12-14 04:45:00|10217.8|10205.8|10217.7|10205.7|10217.8|10205.8|10217.7|10205.7|0
1702529400000|2023-12-14 04:50:00|10217.8|10205.8|10217.8|10205.8|10217.8|10205.8|10217.7|10205.7|0
1702529700000|2023-12-14 04:55:00|10218.4|10206.4|10218.4|10206.4|10218.4|10206.4|10216.5|10204.5|0
1702530300000|2023-12-14 05:05:00|10216.5|10204.5|10218.4|10206.4|10218.4|10206.4|10216.4|10204.4|0
1702530600000|2023-12-14 05:10:00|10218.8|10206.8|10216.9|10204.9|10218.8|10206.8|10216.9|10204.9|0
1702530900000|2023-12-14 05:15:00|10214.9|10202.9|10214.9|10202.9|10214.9|10202.9|10214.9|10202.9|0
1702531200000|2023-12-14 05:20:00|10215|10203|10216.9|10204.9|10216.9|10204.9|10214.9|10202.9|0
1702531500000|2023-12-14 05:25:00|10217.9|10205.9|10217.9|10205.9|10217.9|10205.9|10217.9|10205.9|0
1702531800000|2023-12-14 05:30:00|10217.8|10205.8|10215.9|10203.9|10217.9|10205.9|10215.9|10203.9|0
1702532100000|2023-12-14 05:35:00|10214|10202|10212|10200|10214|10202|10211.9|10199.9|0
1702532400000|2023-12-14 05:40:00|10213.9|10201.9|10210|10198|10213.9|10201.9|10210|10198|0
1702532700000|2023-12-14 05:45:00|10211.9|10199.9|10213.9|10201.9|10213.9|10201.9|10210|10198|0
1702533000000|2023-12-14 05:50:00|10211.9|10199.9|10212|10200|10212|10200|10211.9|10199.9|0
1702533600000|2023-12-14 06:00:00|10210.1|10198.1|10212|10200|10212|10200|10208.1|10196.1|0
1702533900000|2023-12-14 06:05:00|10210.1|10198.1|10208.1|10196.1|10212|10200|10208.1|10196.1|0
1702534200000|2023-12-14 06:10:00|10208.2|10196.2|10206.3|10194.3|10208.2|10196.2|10206.2|10194.2|0
1702535100000|2023-12-14 06:25:00|10208.2|10196.2|10206.2|10194.2|10208.2|10196.2|10206.2|10194.2|0
1702535400000|2023-12-14 06:30:00|10208.2|10196.2|10212.1|10200.1|10212.1|10200.1|10208.2|10196.2|0
1702535700000|2023-12-14 06:35:00|10212.2|10200.2|10212.2|10200.2|10212.2|10200.2|10212.1|10200.1|0
1702536000000|2023-12-14 06:40:00|10212.1|10200.1|10214.2|10202.2|10214.2|10202.2|10212.1|10200.1|0
1702536300000|2023-12-14 06:45:00|10212.2|10200.2|10214.2|10202.2|10214.2|10202.2|10212.2|10200.2|0
1702536600000|2023-12-14 06:50:00|10214.1|10202.1|10214.2|10202.2|10216.1|10204.1|10214.1|10202.1|0
1702536900000|2023-12-14 06:55:00|10214.1|10202.1|10218.1|10206.1|10220|10208|10212.2|10200.2|0
1702537200000|2023-12-14 07:00:00|10216.1|10204.1|10196.9|10191.9|10216.1|10204.1|10193.9|10188.9|31
1702537500000|2023-12-14 07:05:00|10196.4|10191.4|10199.4|10194.4|10199.4|10194.4|10195.4|10190.4|14
1702537800000|2023-12-14 07:10:00|10198.9|10193.9|10200.9|10195.9|10200.9|10195.9|10197.4|10192.4|7
1702538100000|2023-12-14 07:15:00|10200.4|10195.4|10189.4|10184.4|10200.4|10195.4|10188.9|10183.9|22
1702538400000|2023-12-14 07:20:00|10189.9|10184.9|10194.9|10189.9|10196.9|10191.9|10189.9|10184.9|17
1702538700000|2023-12-14 07:25:00|10193.9|10188.9|10192.9|10187.9|10193.9|10188.9|10192.9|10187.9|22
1702539000000|2023-12-14 07:30:00|10191.4|10186.4|10186.4|10181.4|10194.4|10189.4|10186.4|10181.4|63
1702539300000|2023-12-14 07:35:00|10186.9|10181.9|10190.9|10185.9|10191.4|10186.4|10183.9|10178.9|50
1702539600000|2023-12-14 07:40:00|10191.9|10186.9|10193.4|10188.4|10197.9|10192.9|10188.9|10183.9|46
1702539900000|2023-12-14 07:45:00|10193.9|10188.9|10193.4|10188.4|10195.9|10190.9|10191.4|10186.4|38
1702540200000|2023-12-14 07:50:00|10193.9|10188.9|10203.9|10198.9|10209.4|10204.4|10193.9|10188.9|85
1702540500000|2023-12-14 07:55:00|10205.4|10200.4|10218.9|10213.9|10218.9|10213.9|10204.4|10199.4|106
1702540800000|2023-12-14 08:00:00|10219.9|10214.9|10247.4|10242.4|10252.9|10247.9|10219.9|10214.9|480
1702541100000|2023-12-14 08:05:00|10245.9|10240.9|10228.9|10223.9|10262.4|10257.4|10228.9|10223.9|261
1702541400000|2023-12-14 08:10:00|10227.9|10222.9|10239.4|10234.4|10243.4|10238.4|10225.9|10220.9|211
1702541700000|2023-12-14 08:15:00|10239.9|10234.9|10211.9|10206.9|10240.4|10235.4|10211.9|10206.9|210
1702542000000|2023-12-14 08:20:00|10211.4|10206.4|10213.9|10208.9|10216.9|10211.9|10203.9|10198.9|174
1702542300000|2023-12-14 08:25:00|10213.4|10208.4|10223.9|10218.9|10227.4|10222.4|10209.9|10204.9|117
1702542600000|2023-12-14 08:30:00|10223.4|10218.4|10204.9|10199.9|10226.9|10221.9|10202.9|10197.9|133
1702542900000|2023-12-14 08:35:00|10204.4|10199.4|10189.9|10184.9|10206.9|10201.9|10185.4|10180.4|114
1702543200000|2023-12-14 08:40:00|10188.9|10183.9|10199.4|10194.4|10199.9|10194.9|10186.4|10181.4|126
1702543500000|2023-12-14 08:45:00|10198.9|10193.9|10193.9|10188.9|10202.4|10197.4|10190.9|10185.9|239
1702543800000|2023-12-14 08:50:00|10194.4|10189.4|10194.9|10189.9|10202.4|10197.4|10193.4|10188.4|167
1702544100000|2023-12-14 08:55:00|10195.4|10190.4|10192.9|10187.9|10199.9|10194.9|10187.9|10182.9|233
1702544400000|2023-12-14 09:00:00|10192.4|10187.4|10179.4|10174.4|10196.9|10191.9|10178.9|10173.9|100
1702544700000|2023-12-14 09:05:00|10178.9|10173.9|10166.9|10161.9|10178.9|10173.9|10163.9|10158.9|78
1702545000000|2023-12-14 09:10:00|10167.4|10162.4|10166.9|10161.9|10170.9|10165.9|10158.9|10153.9|76
1702545300000|2023-12-14 09:15:00|10164.9|10159.9|10156.9|10151.9|10166.9|10161.9|10154.9|10149.9|109
1702545600000|2023-12-14 09:20:00|10156.4|10151.4|10162.9|10157.9|10164.9|10159.9|10154.9|10149.9|122
1702545900000|2023-12-14 09:25:00|10162.4|10157.4|10168.9|10163.9|10170.9|10165.9|10159.4|10154.4|53
1702546200000|2023-12-14 09:30:00|10169.4|10164.4|10158.9|10153.9|10172.9|10167.9|10156.9|10151.9|91
1702546500000|2023-12-14 09:35:00|10159.4|10154.4|10158.4|10153.4|10163.9|10158.9|10154.9|10149.9|215
1702546800000|2023-12-14 09:40:00|10158.9|10153.9|10168.9|10163.9|10173.9|10168.9|10158.9|10153.9|81
1702547100000|2023-12-14 09:45:00|10168.4|10163.4|10163.4|10158.4|10172.9|10167.9|10160.9|10155.9|73
1702547400000|2023-12-14 09:50:00|10164.4|10159.4|10169.9|10164.9|10176.9|10171.9|10160.9|10155.9|79
1702547700000|2023-12-14 09:55:00|10170.4|10165.4|10176.9|10171.9|10176.9|10171.9|10166.9|10161.9|164
1702548000000|2023-12-14 10:00:00|10176.4|10171.4|10176.9|10171.9|10179.9|10174.9|10169.9|10164.9|64
1702548300000|2023-12-14 10:05:00|10176.4|10171.4|10176.9|10171.9|10182.9|10177.9|10174.9|10169.9|78
1702548600000|2023-12-14 10:10:00|10177.4|10172.4|10185.9|10180.9|10186.4|10181.4|10176.9|10171.9|141
1702548900000|2023-12-14 10:15:00|10185.4|10180.4|10194.9|10189.9|10195.4|10190.4|10183.4|10178.4|119
1702549200000|2023-12-14 10:20:00|10195.4|10190.4|10201.9|10196.9|10203.9|10198.9|10194.9|10189.9|144
1702549500000|2023-12-14 10:25:00|10199.9|10194.9|10216.9|10211.9|10219.4|10214.4|10197.4|10192.4|308
1702549800000|2023-12-14 10:30:00|10216.4|10211.4|10211.9|10206.9|10216.9|10211.9|10204.4|10199.4|86
1702550100000|2023-12-14 10:35:00|10212.4|10207.4|10227.9|10222.9|10230.9|10225.9|10211.4|10206.4|196
1702550400000|2023-12-14 10:40:00|10227.4|10222.4|10231.4|10226.4|10231.4|10226.4|10223.4|10218.4|111
1702550700000|2023-12-14 10:45:00|10230.9|10225.9|10244.9|10239.9|10245.9|10240.9|10226.9|10221.9|174
1702551000000|2023-12-14 10:50:00|10244.4|10239.4|10234.9|10229.9|10247.4|10242.4|10234.4|10229.4|111
1702551300000|2023-12-14 10:55:00|10234.4|10229.4|10227.9|10222.9|10235.4|10230.4|10226.9|10221.9|158
1702551600000|2023-12-14 11:00:00|10226.4|10221.4|10233.9|10228.9|10235.9|10230.9|10218.9|10213.9|211
1702551900000|2023-12-14 11:05:00|10233.4|10228.4|10218.9|10213.9|10233.4|10228.4|10217.9|10212.9|78
1702552200000|2023-12-14 11:10:00|10219.4|10214.4|10230.9|10225.9|10233.9|10228.9|10219.4|10214.4|191
1702552500000|2023-12-14 11:15:00|10231.4|10226.4|10226.9|10221.9|10233.9|10228.9|10223.9|10218.9|92
1702552800000|2023-12-14 11:20:00|10226.4|10221.4|10227.9|10222.9|10227.9|10222.9|10222.4|10217.4|58
1702553100000|2023-12-14 11:25:00|10228.4|10223.4|10222.1|10217.1|10228.9|10223.9|10219.6|10214.6|91
1702553400000|2023-12-14 11:30:00|10221.6|10216.6|10226.6|10221.6|10228.6|10223.6|10221.1|10216.1|68
1702553700000|2023-12-14 11:35:00|10226.1|10221.1|10230.6|10225.6|10231.1|10226.1|10224.1|10219.1|40
1702554000000|2023-12-14 11:40:00|10231.1|10226.1|10229.6|10224.6|10239.1|10234.1|10229.1|10224.1|56
1702554300000|2023-12-14 11:45:00|10229.1|10224.1|10222.6|10217.6|10229.6|10224.6|10218.1|10213.1|83
1702554600000|2023-12-14 11:50:00|10223.1|10218.1|10221.6|10216.6|10224.6|10219.6|10219.6|10214.6|88
1702554900000|2023-12-14 11:55:00|10222.1|10217.1|10208.1|10203.1|10222.6|10217.6|10206.6|10201.6|75
1702555200000|2023-12-14 12:00:00|10207.6|10202.6|10215.1|10210.1|10219.1|10214.1|10205.6|10200.6|228
1702555500000|2023-12-14 12:05:00|10214.6|10209.6|10214.6|10209.6|10222.6|10217.6|10213.1|10208.1|56
1702555800000|2023-12-14 12:10:00|10215.1|10210.1|10208.6|10203.6|10216.6|10211.6|10207.6|10202.6|103
1702556100000|2023-12-14 12:15:00|10209.1|10204.1|10212.6|10207.6|10217.1|10212.1|10209.1|10204.1|82
1702556400000|2023-12-14 12:20:00|10211.6|10206.6|10213.6|10208.6|10213.6|10208.6|10209.6|10204.6|52
1702556700000|2023-12-14 12:25:00|10213.1|10208.1|10208.6|10203.6|10215.1|10210.1|10207.6|10202.6|50
1702557000000|2023-12-14 12:30:00|10207.6|10202.6|10212.6|10207.6|10216.1|10211.1|10206.6|10201.6|264
1702557300000|2023-12-14 12:35:00|10212.1|10207.1|10204.6|10199.6|10212.1|10207.1|10202.1|10197.1|136
1702557600000|2023-12-14 12:40:00|10204.1|10199.1|10202.6|10197.6|10205.1|10200.1|10201.6|10196.6|50
1702557900000|2023-12-14 12:45:00|10203.1|10198.1|10210.1|10205.1|10210.1|10205.1|10203.1|10198.1|43
1702558200000|2023-12-14 12:50:00|10210.6|10205.6|10218.6|10213.6|10220.1|10215.1|10209.1|10204.1|112
1702558500000|2023-12-14 12:55:00|10218.1|10213.1|10214.6|10209.6|10219.1|10214.1|10214.1|10209.1|59
1702558800000|2023-12-14 13:00:00|10215.1|10210.1|10225.1|10220.1|10226.1|10221.1|10214.6|10209.6|177
1702559100000|2023-12-14 13:05:00|10224.6|10219.6|10222.6|10217.6|10225.1|10220.1|10221.6|10216.6|69
1702559400000|2023-12-14 13:10:00|10223.1|10218.1|10221.1|10216.1|10225.6|10220.6|10220.6|10215.6|55
1702559700000|2023-12-14 13:15:00|10216.1|10211.1|10211.6|10206.6|10229.1|10224.1|10211.6|10206.6|157
1702560000000|2023-12-14 13:20:00|10212.1|10207.1|10217.1|10212.1|10220.1|10215.1|10211.6|10206.6|46
1702560300000|2023-12-14 13:25:00|10216.6|10211.6|10221.1|10216.1|10225.6|10220.6|10216.6|10211.6|35
1702560600000|2023-12-14 13:30:00|10220.6|10215.6|10216.6|10211.6|10223.6|10218.6|10212.1|10207.1|70
1702560900000|2023-12-14 13:35:00|10216.1|10211.1|10223.6|10218.6|10223.6|10218.6|10215.6|10210.6|34
1702561200000|2023-12-14 13:40:00|10224.1|10219.1|10224.6|10219.6|10231.1|10226.1|10221.6|10216.6|160
1702561500000|2023-12-14 13:45:00|10225.1|10220.1|10224.6|10219.6|10229.1|10224.1|10222.1|10217.1|62
1702561800000|2023-12-14 13:50:00|10224.1|10219.1|10217.6|10212.6|10225.1|10220.1|10214.6|10209.6|95
1702562100000|2023-12-14 13:55:00|10218.6|10213.6|10220.6|10215.6|10223.1|10218.1|10216.1|10211.1|51
1702562400000|2023-12-14 14:00:00|10221.1|10216.1|10215.1|10210.1|10221.1|10216.1|10208.6|10203.6|66
1702562700000|2023-12-14 14:05:00|10215.6|10210.6|10214.6|10209.6|10220.6|10215.6|10213.1|10208.1|77
1702563000000|2023-12-14 14:10:00|10215.1|10210.1|10204.1|10199.1|10215.6|10210.6|10203.6|10198.6|236
1702563300000|2023-12-14 14:15:00|10203.6|10198.6|10200.6|10195.6|10205.6|10200.6|10198.6|10193.6|57
1702563600000|2023-12-14 14:20:00|10200.1|10195.1|10192.1|10187.1|10204.1|10199.1|10191.6|10186.6|53
1702563900000|2023-12-14 14:25:00|10192.6|10187.6|10176.6|10171.6|10194.6|10189.6|10176.6|10171.6|83
1702564200000|2023-12-14 14:30:00|10177.1|10172.1|10183.6|10178.6|10189.1|10184.1|10176.6|10171.6|122
1702564500000|2023-12-14 14:35:00|10182.6|10177.6|10171.1|10166.1|10182.6|10177.6|10170.6|10165.6|89
1702564800000|2023-12-14 14:40:00|10170.6|10165.6|10163.1|10158.1|10173.1|10168.1|10160.1|10155.1|104
1702565100000|2023-12-14 14:45:00|10164.1|10159.1|10154.1|10149.1|10173.1|10168.1|10153.1|10148.1|115
1702565400000|2023-12-14 14:50:00|10153.6|10148.6|10152.1|10147.1|10158.6|10153.6|10151.1|10146.1|153
1702565700000|2023-12-14 14:55:00|10153.6|10148.6|10166.6|10161.6|10167.6|10162.6|10151.1|10146.1|227
1702566000000|2023-12-14 15:00:00|10165.1|10160.1|10151.6|10146.6|10165.1|10160.1|10151.1|10146.1|252
1702566300000|2023-12-14 15:05:00|10151.1|10146.1|10140.1|10135.1|10151.6|10146.6|10138.6|10133.6|222
1702566600000|2023-12-14 15:10:00|10139.6|10134.6|10122.1|10117.1|10140.6|10135.6|10122.1|10117.1|112
1702566900000|2023-12-14 15:15:00|10121.6|10116.6|10122.6|10117.6|10126.6|10121.6|10113.6|10108.6|148
1702567200000|2023-12-14 15:20:00|10122.1|10117.1|10116.6|10111.6|10123.1|10118.1|10115.6|10110.6|101
1702567500000|2023-12-14 15:25:00|10117.1|10112.1|10124.6|10119.6|10125.6|10120.6|10116.1|10111.1|160
1702567800000|2023-12-14 15:30:00|10125.1|10120.1|10146.1|10141.1|10146.6|10141.6|10124.6|10119.6|88
1702568100000|2023-12-14 15:35:00|10144.6|10139.6|10135.1|10130.1|10147.1|10142.1|10130.6|10125.6|111
1702568400000|2023-12-14 15:40:00|10134.6|10129.6|10142.6|10137.6|10147.1|10142.1|10134.1|10129.1|194
1702568700000|2023-12-14 15:45:00|10143.1|10138.1|10155.1|10150.1|10155.6|10150.6|10143.1|10138.1|187
1702569000000|2023-12-14 15:50:00|10154.6|10149.6|10156.1|10151.1|10162.6|10157.6|10154.6|10149.6|131
1702569300000|2023-12-14 15:55:00|10156.6|10151.6|10156.6|10151.6|10159.1|10154.1|10149.6|10144.6|81
1702569600000|2023-12-14 16:00:00|10157.6|10152.6|10157.6|10152.6|10160.1|10155.1|10153.6|10148.6|339
1702569900000|2023-12-14 16:05:00|10158.1|10153.1|10158.6|10153.6|10158.6|10153.6|10153.6|10148.6|69
1702570200000|2023-12-14 16:10:00|10158.1|10153.1|10155.6|10150.6|10165.6|10160.6|10155.6|10150.6|57
1702570500000|2023-12-14 16:15:00|10156.1|10151.1|10158.6|10153.6|10158.6|10153.6|10150.6|10145.6|87
1702570800000|2023-12-14 16:20:00|10158.1|10153.1|10158.6|10153.6|10161.1|10156.1|10154.1|10149.1|69
1702571100000|2023-12-14 16:25:00|10159.1|10154.1|10160.6|10155.6|10161.1|10156.1|10153.6|10148.6|178
1702571400000|2023-12-14 16:30:00|10161.6|10154.6|10161.6|10153.6|10172.6|10165.6|10158.6|10150.6|288
1702571700000|2023-12-14 16:35:00|10160.6|10152.6|10148.6|10141.6|10160.6|10153.6|10143.6|10136.6|143
1702572000000|2023-12-14 16:40:00|10149.6|10142.6|10163.6|10155.6|10163.6|10156.6|10149.6|10142.6|56
1702572300000|2023-12-14 16:45:00|10162.6|10154.6|10164.6|10157.6|10167.6|10159.6|10160.6|10153.6|17
1702572600000|2023-12-14 16:50:00|10166.6|10159.6|10161.6|10153.6|10167.6|10160.6|10160.6|10152.6|59
1702572900000|2023-12-14 16:55:00|10160.6|10152.6|10163.6|10156.6|10163.6|10156.6|10159.6|10152.6|51
1702573200000|2023-12-14 17:00:00|10164.6|10157.6|10171.6|10163.6|10171.6|10165.6|10162.6|10154.6|17
1702573500000|2023-12-14 17:05:00|10172.6|10164.6|10173.6|10164.6|10173.6|10166.6|10171.6|10164.6|32
1702573800000|2023-12-14 17:10:00|10172.6|10165.6|10174.6|10166.6|10174.6|10167.6|10172.6|10165.6|5
1702574100000|2023-12-14 17:15:00|10173.6|10167.6|10174.6|10166.6|10174.6|10167.6|10172.6|10165.6|9
1702574400000|2023-12-14 17:20:00|10176.6|10167.6|10177.6|10170.6|10179.6|10172.6|10176.6|10167.6|24
1702574700000|2023-12-14 17:25:00|10178.6|10171.6|10179.6|10171.6|10179.6|10171.6|10176.6|10168.6|23
1702575000000|2023-12-14 17:30:00|10178.6|10170.6|10181.6|10174.6|10181.6|10174.6|10176.6|10169.6|6
1702575300000|2023-12-14 17:35:00|10180.6|10172.6|10176.6|10169.6|10180.6|10172.6|10176.6|10169.6|36
1702575600000|2023-12-14 17:40:00|10177.6|10170.6|10180.6|10171.6|10181.6|10172.6|10176.6|10169.6|3
1702575900000|2023-12-14 17:45:00|10179.6|10170.6|10177.6|10169.6|10179.6|10172.6|10177.6|10169.6|2
1702576200000|2023-12-14 17:50:00|10178.6|10170.6|10168.6|10160.6|10178.6|10170.6|10168.6|10160.6|2
1702576500000|2023-12-14 17:55:00|10167.6|10159.6|10162.6|10153.6|10167.6|10159.6|10162.6|10153.6|3
1702576800000|2023-12-14 18:00:00|10161.6|10151.6|10157.6|10148.6|10161.6|10151.6|10155.6|10147.6|16
1702577100000|2023-12-14 18:05:00|10156.6|10147.6|10156.6|10148.6|10157.6|10150.6|10156.6|10147.6|10
1702577400000|2023-12-14 18:10:00|10158.6|10149.6|10159.6|10151.6|10159.6|10152.6|10156.6|10148.6|6
1702577700000|2023-12-14 18:15:00|10158.6|10150.6|10156.6|10148.6|10158.6|10150.6|10155.6|10147.6|4
1702578000000|2023-12-14 18:20:00|10155.6|10147.6|10158.6|10150.6|10161.6|10152.6|10155.6|10147.6|24
1702578300000|2023-12-14 18:25:00|10157.6|10149.6|10152.6|10142.6|10157.6|10149.6|10151.6|10142.6|16
1702578600000|2023-12-14 18:30:00|10153.6|10143.6|10153.6|10144.6|10154.6|10145.6|10150.6|10142.6|0
1702578900000|2023-12-14 18:35:00|10152.6|10143.6|10155.6|10147.6|10155.6|10147.6|10151.6|10143.6|3
1702579200000|2023-12-14 18:40:00|10156.6|10148.6|10153.6|10146.6|10157.6|10149.6|10152.6|10145.6|7
1702579500000|2023-12-14 18:45:00|10155.6|10147.6|10151.6|10143.6|10156.6|10149.6|10150.6|10143.6|10
1702579800000|2023-12-14 18:50:00|10150.6|10138.6|10144.6|10132.6|10151.6|10141.6|10138.6|10130.6|36
1702580100000|2023-12-14 18:55:00|10145.6|10133.6|10145.6|10133.6|10151.1|10141.6|10140.6|10130.6|13
1702580400000|2023-12-14 19:00:00|10145.7|10133.7|10146.4|10134.4|10150.4|10138.4|10145.7|10133.7|0
1702580700000|2023-12-14 19:05:00|10146.5|10134.5|10146.4|10134.4|10148.4|10136.4|10144.4|10132.4|0
1702581000000|2023-12-14 19:10:00|10144.4|10132.4|10150.5|10138.5|10152.5|10140.5|10144.4|10132.4|0
1702581300000|2023-12-14 19:15:00|10150.4|10138.4|10154.5|10142.5|10154.5|10142.5|10148.5|10136.5|0
1702581600000|2023-12-14 19:20:00|10152.5|10140.5|10156.6|10144.6|10156.6|10144.6|10152.5|10140.5|0
1702581900000|2023-12-14 19:25:00|10156.5|10144.5|10156.5|10144.5|10156.6|10144.6|10154.5|10142.5|0
1702582200000|2023-12-14 19:30:00|10156.6|10144.6|10158.5|10146.5|10160.5|10148.5|10154.5|10142.5|0
1702582500000|2023-12-14 19:35:00|10158.6|10146.6|10156.5|10144.5|10158.6|10146.6|10156.5|10144.5|0
1702582800000|2023-12-14 19:40:00|10156.4|10144.4|10156.6|10144.6|10156.6|10144.6|10154.5|10142.5|0
1702583100000|2023-12-14 19:45:00|10156.7|10144.7|10160.6|10148.6|10160.6|10148.6|10156.7|10144.7|0
1702583400000|2023-12-14 19:50:00|10161.5|10149.5|10158.6|10146.6|10162.5|10150.5|10158.5|10146.5|0
1702583700000|2023-12-14 19:55:00|10158.5|10146.5|10160.6|10148.6|10160.7|10148.7|10158.5|10146.5|0
1702584000000|2023-12-14 20:00:00|10160.7|10148.7|10158.6|10146.6|10160.7|10148.7|10158.6|10146.6|0
1702584300000|2023-12-14 20:05:00|10158.7|10146.7|10160.6|10148.6|10160.7|10148.7|10158.6|10146.6|0
1702584600000|2023-12-14 20:10:00|10160.7|10148.7|10162.6|10150.6|10164.6|10152.6|10160.6|10148.6|0
1702584900000|2023-12-14 20:15:00|10162.5|10150.5|10162.7|10150.7|10164.6|10152.6|10160.5|10148.5|0
1702585200000|2023-12-14 20:20:00|10164.6|10152.6|10162.7|10150.7|10164.6|10152.6|10162.6|10150.6|0
1702585500000|2023-12-14 20:25:00|10162.6|10150.6|10162.6|10150.6|10162.6|10150.6|10162.6|10150.6|0
1702585800000|2023-12-14 20:30:00|10162.7|10150.7|10160.6|10148.6|10162.7|10150.7|10160.6|10148.6|0
1702586100000|2023-12-14 20:35:00|10160.7|10148.7|10162.5|10150.5|10164.6|10152.6|10160.7|10148.7|0
1702586400000|2023-12-14 20:40:00|10162.4|10150.4|10162.4|10150.4|10164.5|10152.5|10160.4|10148.4|0
1702586700000|2023-12-14 20:45:00|10162.5|10150.5|10164.4|10152.4|10166.5|10154.5|10162.4|10150.4|0
1702587000000|2023-12-14 20:50:00|10164.3|10152.3|10162.5|10150.5|10168.5|10156.5|10160.5|10148.5|0
1702587300000|2023-12-14 20:55:00|10162.6|10150.6|10163|10151|10166.8|10154.8|10160.5|10148.5|0
1702587600000|2023-12-14 21:00:00|10167|10155|10161.4|10149.4|10169|10157|10159.8|10147.8|0
1702587900000|2023-12-14 21:05:00|10161|10149|10159.4|10147.4|10161.8|10149.8|10159|10147|0
1702588200000|2023-12-14 21:10:00|10159.6|10147.6|10157.4|10145.4|10160.4|10148.4|10157.4|10145.4|0
1702588500000|2023-12-14 21:15:00|10158|10146|10158.4|10146.4|10159.4|10147.4|10157.4|10145.4|0
1702588800000|2023-12-14 21:20:00|10158|10146|10157.4|10145.4|10158.2|10146.2|10155|10143|0
1702589100000|2023-12-14 21:25:00|10157|10145|10154.6|10142.6|10157|10145|10154.6|10142.6|0
1702589400000|2023-12-14 21:30:00|10155|10143|10155|10143|10156|10144|10154.6|10142.6|0
1702589700000|2023-12-14 21:35:00|10155.4|10143.4|10155|10143|10155.6|10143.6|10154.2|10142.2|0
1702590000000|2023-12-14 21:40:00|10155.6|10143.6|10156.6|10144.6|10157|10145|10155|10143|0
1702590300000|2023-12-14 21:45:00|10156|10144|10157.4|10145.4|10157.4|10145.4|10155.6|10143.6|0
1702590600000|2023-12-14 21:50:00|10157.2|10145.2|10157|10145|10158|10146|10157|10145|0
1702590900000|2023-12-14 21:55:00|10156.6|10144.6|10155.2|10143.2|10157.4|10145.4|10154.4|10142.4|0
1702591200000|2023-12-14 22:00:00|10156|10144|10154.6|10142.6|10156|10144|10154.4|10142.4|0
1702591500000|2023-12-14 22:05:00|10154.8|10142.8|10156|10144|10156|10144|10154.6|10142.6|0
1702591800000|2023-12-14 22:10:00|10154.8|10142.8|10155.8|10143.8|10156|10144|10154.4|10142.4|0
1702592100000|2023-12-14 22:15:00|10155.2|10143.2|10156.8|10144.8|10156.8|10144.8|10155.2|10143.2|0
1702592400000|2023-12-14 22:20:00|10156.2|10144.2|10155.2|10143.2|10156.6|10144.6|10154.6|10142.6|0
1702592700000|2023-12-14 22:25:00|10155.6|10143.6|10154.2|10142.2|10155.6|10143.6|10153.8|10141.8|0
1702593000000|2023-12-14 22:30:00|10154|10142|10154|10142|10154|10142|10154|10142|0
1702593300000|2023-12-14 22:35:00|10153.8|10141.8|10153.8|10141.8|10153.8|10141.8|10153.6|10141.6|0
1702593600000|2023-12-14 22:40:00|10154|10142|10153.8|10141.8|10154.2|10142.2|10153.8|10141.8|0
1702593900000|2023-12-14 22:45:00|10154|10142|10153.4|10141.4|10154.2|10142.2|10153.4|10141.4|0
1702594200000|2023-12-14 22:50:00|10153.5|10141.5|10154|10142|10154.4|10142.4|10153.4|10141.4|0
1702594500000|2023-12-14 22:55:00|10153.8|10141.8|10153.8|10141.8|10154|10142|10153.6|10141.6|0
1702594800000|2023-12-14 23:00:00|10153|10141|10152.2|10140.2|10156.6|10144.6|10151.8|10139.8|0
1702595100000|2023-12-14 23:05:00|10152.6|10140.6|10150.6|10138.6|10153.6|10141.6|10149.8|10137.8|0
1702595400000|2023-12-14 23:10:00|10150.8|10138.8|10152.6|10140.6|10152.6|10140.6|10150.8|10138.8|0
1702595700000|2023-12-14 23:15:00|10153.4|10141.4|10156|10144|10156|10144|10153.4|10141.4|0
1702596000000|2023-12-14 23:20:00|10156.6|10144.6|10157|10145|10157.4|10145.4|10156|10144|0
1702596300000|2023-12-14 23:25:00|10157.2|10145.2|10159.4|10147.4|10160.4|10148.4|10157.2|10145.2|0
1702596600000|2023-12-14 23:30:00|10159.8|10147.8|10160.6|10148.6|10161|10149|10159|10147|0
1702596900000|2023-12-14 23:35:00|10160.4|10148.4|10160.1|10148.1|10160.6|10148.6|10159.1|10147.1|0
1702597200000|2023-12-14 23:40:00|10160.3|10148.3|10160.5|10148.5|10161.5|10149.5|10160.1|10148.1|0
1702597500000|2023-12-14 23:45:00|10160.9|10148.9|10161.1|10149.1|10162.1|10150.1|10160.5|10148.5|0
1702597800000|2023-12-14 23:50:00|10161.5|10149.5|10162.1|10150.1|10162.5|10150.5|10161.5|10149.5|0
1702598100000|2023-12-14 23:55:00|10161.5|10149.5|10161.7|10149.7|10162.1|10150.1|10161.1|10149.1|0
1702598400000|2023-12-15 00:00:00|10161.5|10149.5|10164.9|10152.9|10165.3|10153.3|10161.5|10149.5|0
1702598700000|2023-12-15 00:05:00|10165.1|10153.1|10165.9|10153.9|10165.9|10153.9|10164.5|10152.5|0
1702599000000|2023-12-15 00:10:00|10166.1|10154.1|10164.4|10152.4|10166.3|10154.3|10163.4|10151.4|0
1702599300000|2023-12-15 00:15:00|10164.2|10152.2|10167.4|10155.4|10167.5|10155.5|10164.2|10152.2|0
1702599600000|2023-12-15 00:20:00|10165.4|10153.4|10167.4|10155.4|10167.4|10155.4|10165.4|10153.4|0
1702599900000|2023-12-15 00:25:00|10169.4|10157.4|10167.4|10155.4|10169.4|10157.4|10167.4|10155.4|0
1702600200000|2023-12-15 00:30:00|10169.3|10157.3|10169.3|10157.3|10169.4|10157.4|10169.3|10157.3|0
1702600500000|2023-12-15 00:35:00|10171.2|10159.2|10171.3|10159.3|10171.3|10159.3|10171.2|10159.2|0
1702600800000|2023-12-15 00:40:00|10172.3|10160.3|10173.2|10161.2|10173.3|10161.3|10172.3|10160.3|0
1702601100000|2023-12-15 00:45:00|10173.1|10161.1|10173.1|10161.1|10173.2|10161.2|10173.1|10161.1|0
1702601400000|2023-12-15 00:50:00|10173.2|10161.2|10173.1|10161.1|10173.2|10161.2|10171.2|10159.2|0
1702601700000|2023-12-15 00:55:00|10173.2|10161.2|10173.2|10161.2|10173.2|10161.2|10171.2|10159.2|0
1702602000000|2023-12-15 01:00:00|10171.2|10159.2|10171.2|10159.2|10173.2|10161.2|10169.2|10157.2|0
1702602300000|2023-12-15 01:05:00|10171.1|10159.1|10169.1|10157.1|10171.1|10159.1|10169.1|10157.1|0
1702602600000|2023-12-15 01:10:00|10169.2|10157.2|10169.2|10157.2|10171.2|10159.2|10169.2|10157.2|0
1702602900000|2023-12-15 01:15:00|10171.2|10159.2|10169.3|10157.3|10171.2|10159.2|10169.2|10157.2|0
1702603200000|2023-12-15 01:20:00|10171.3|10159.3|10169.3|10157.3|10171.3|10159.3|10169.3|10157.3|0
1702603500000|2023-12-15 01:25:00|10171.2|10159.2|10171.3|10159.3|10171.3|10159.3|10169.3|10157.3|0
1702603800000|2023-12-15 01:30:00|10171.2|10159.2|10169.3|10157.3|10171.3|10159.3|10169.3|10157.3|0
1702604100000|2023-12-15 01:35:00|10170.3|10158.3|10171.3|10159.3|10171.3|10159.3|10169.3|10157.3|0
1702604400000|2023-12-15 01:40:00|10169.3|10157.3|10169.3|10157.3|10169.3|10157.3|10167.4|10155.4|0
1702604700000|2023-12-15 01:45:00|10171.3|10159.3|10171.3|10159.3|10171.3|10159.3|10171.3|10159.3|0
1702605000000|2023-12-15 01:50:00|10171.2|10159.2|10171.3|10159.3|10171.3|10159.3|10171.2|10159.2|0
1702605300000|2023-12-15 01:55:00|10171.2|10159.2|10171.3|10159.3|10173.2|10161.2|10171.2|10159.2|0
1702605600000|2023-12-15 02:00:00|10171.2|10159.2|10173.2|10161.2|10173.2|10161.2|10171.2|10159.2|0
1702605900000|2023-12-15 02:05:00|10175.2|10163.2|10175.2|10163.2|10175.2|10163.2|10173.2|10161.2|0
1702606200000|2023-12-15 02:10:00|10177.1|10165.1|10177.1|10165.1|10177.1|10165.1|10175.2|10163.2|0
1702606500000|2023-12-15 02:15:00|10179.1|10167.1|10177.1|10165.1|10179.1|10167.1|10177.1|10165.1|0
1702606800000|2023-12-15 02:20:00|10177.2|10165.2|10177.2|10165.2|10177.2|10165.2|10177.1|10165.1|0
1702607100000|2023-12-15 02:25:00|10179.1|10167.1|10177.2|10165.2|10179.2|10167.2|10177.2|10165.2|0
1702607400000|2023-12-15 02:30:00|10175.3|10163.3|10175.2|10163.2|10175.3|10163.3|10175.2|10163.2|0
1702607700000|2023-12-15 02:35:00|10173.3|10161.3|10173.2|10161.2|10175.3|10163.3|10171.3|10159.3|0
1702608000000|2023-12-15 02:40:00|10173.3|10161.3|10173.2|10161.2|10175.2|10163.2|10173.2|10161.2|0
1702608300000|2023-12-15 02:45:00|10173.3|10161.3|10175.2|10163.2|10175.2|10163.2|10173.2|10161.2|0
1702608900000|2023-12-15 02:55:00|10177.2|10165.2|10177.2|10165.2|10177.2|10165.2|10175.2|10163.2|0
1702609200000|2023-12-15 03:00:00|10175.2|10163.2|10175.2|10163.2|10175.2|10163.2|10175.2|10163.2|0
1702609500000|2023-12-15 03:05:00|10175.3|10163.3|10175.3|10163.3|10177.2|10165.2|10175.2|10163.2|0
1702609800000|2023-12-15 03:10:00|10177.2|10165.2|10179.1|10167.1|10179.1|10167.1|10177.2|10165.2|0
1702610100000|2023-12-15 03:15:00|10181.1|10169.1|10179.1|10167.1|10181.1|10169.1|10179.1|10167.1|0
1702610400000|2023-12-15 03:20:00|10177.2|10165.2|10179.1|10167.1|10179.1|10167.1|10177.2|10165.2|0
1702610700000|2023-12-15 03:25:00|10180.1|10168.1|10181.1|10169.1|10181.1|10169.1|10179.1|10167.1|0
1702611000000|2023-12-15 03:30:00|10179.1|10167.1|10181.1|10169.1|10181.1|10169.1|10179.1|10167.1|0
1702611300000|2023-12-15 03:35:00|10179.2|10167.2|10179.2|10167.2|10179.2|10167.2|10179.1|10167.1|0
1702611600000|2023-12-15 03:40:00|10181.1|10169.1|10181.2|10169.2|10181.2|10169.2|10179.2|10167.2|0
1702611900000|2023-12-15 03:45:00|10181.1|10169.1|10181.2|10169.2|10181.2|10169.2|10181.1|10169.1|0
1702612500000|2023-12-15 03:55:00|10183.1|10171.1|10183.2|10171.2|10183.2|10171.2|10183.1|10171.1|0
1702612800000|2023-12-15 04:00:00|10181.3|10169.3|10181.3|10169.3|10181.3|10169.3|10181.2|10169.2|0
1702613100000|2023-12-15 04:05:00|10181.2|10169.2|10181.3|10169.3|10181.3|10169.3|10181.2|10169.2|0
1702613400000|2023-12-15 04:10:00|10183.2|10171.2|10183.2|10171.2|10183.2|10171.2|10183.2|10171.2|0
1702613700000|2023-12-15 04:15:00|10181.3|10169.3|10181.3|10169.3|10181.3|10169.3|10181.3|10169.3|0
1702614900000|2023-12-15 04:35:00|10183.2|10171.2|10181.3|10169.3|10183.2|10171.2|10181.3|10169.3|0
1702615500000|2023-12-15 04:45:00|10179.3|10167.3|10179.3|10167.3|10179.4|10167.4|10179.3|10167.3|0
1702616100000|2023-12-15 04:55:00|10179.4|10167.4|10181.3|10169.3|10181.3|10169.3|10179.3|10167.3|0
1702616400000|2023-12-15 05:00:00|10180.3|10168.3|10179.4|10167.4|10181.3|10169.3|10179.4|10167.4|0
1702616700000|2023-12-15 05:05:00|10181.3|10169.3|10181.3|10169.3|10181.4|10169.4|10181.3|10169.3|0
1702617000000|2023-12-15 05:10:00|10181.4|10169.4|10179.4|10167.4|10181.4|10169.4|10179.3|10167.3|0
1702617300000|2023-12-15 05:15:00|10181.3|10169.3|10179.4|10167.4|10181.3|10169.3|10179.4|10167.4|0
1702617600000|2023-12-15 05:20:00|10179.3|10167.3|10175.5|10163.5|10179.4|10167.4|10175.4|10163.4|0
1702617900000|2023-12-15 05:25:00|10175.4|10163.4|10175.5|10163.5|10175.5|10163.5|10175.4|10163.4|0
1702618200000|2023-12-15 05:30:00|10177.4|10165.4|10175.4|10163.4|10177.4|10165.4|10175.4|10163.4|0
1702618500000|2023-12-15 05:35:00|10177.4|10165.4|10175.4|10163.4|10177.4|10165.4|10175.4|10163.4|0
1702618800000|2023-12-15 05:40:00|10176.4|10164.4|10177.3|10165.3|10177.4|10165.4|10175.4|10163.4|0
1702619100000|2023-12-15 05:45:00|10176.4|10164.4|10179.3|10167.3|10179.3|10167.3|10176.4|10164.4|0
1702619400000|2023-12-15 05:50:00|10181.3|10169.3|10181.3|10169.3|10181.3|10169.3|10181.3|10169.3|0
1702619700000|2023-12-15 05:55:00|10183.3|10171.3|10183.3|10171.3|10183.3|10171.3|10181.3|10169.3|0
1702620000000|2023-12-15 06:00:00|10183.2|10171.2|10179.3|10167.3|10183.3|10171.3|10179.3|10167.3|0
1702620300000|2023-12-15 06:05:00|10181.3|10169.3|10181.3|10169.3|10181.3|10169.3|10181.3|10169.3|0
1702620600000|2023-12-15 06:10:00|10179.3|10167.3|10179.3|10167.3|10179.3|10167.3|10177.4|10165.4|0
1702620900000|2023-12-15 06:15:00|10178.3|10166.3|10177.4|10165.4|10179.3|10167.3|10177.4|10165.4|0
1702621500000|2023-12-15 06:25:00|10173.5|10161.5|10173.5|10161.5|10173.5|10161.5|10173.5|10161.5|0
1702621800000|2023-12-15 06:30:00|10175.4|10163.4|10175.5|10163.5|10175.5|10163.5|10173.5|10161.5|0
1702622700000|2023-12-15 06:45:00|10175.4|10163.4|10173.5|10161.5|10175.5|10163.5|10171.6|10159.6|0
1702623000000|2023-12-15 06:50:00|10173.6|10161.6|10171.6|10159.6|10173.6|10161.6|10171.6|10159.6|0
1702623300000|2023-12-15 06:55:00|10171.7|10159.7|10167.7|10155.7|10171.7|10159.7|10167.7|10155.7|0
1702623600000|2023-12-15 07:00:00|10169.7|10157.7|10181.4|10176.4|10182.4|10177.4|10153.9|10148.9|44
1702623900000|2023-12-15 07:05:00|10180.4|10175.4|10180.9|10175.9|10181.4|10176.4|10178.9|10173.9|8
1702624200000|2023-12-15 07:10:00|10181.4|10176.4|10181.4|10176.4|10185.4|10180.4|10179.4|10174.4|16
1702624500000|2023-12-15 07:15:00|10181.9|10176.9|10183.4|10178.4|10183.4|10178.4|10181.9|10176.9|0
1702624800000|2023-12-15 07:20:00|10182.9|10177.9|10180.9|10175.9|10182.9|10177.9|10180.4|10175.4|3
1702625100000|2023-12-15 07:25:00|10182.9|10177.9|10182.9|10177.9|10182.9|10177.9|10182.4|10177.4|4
1702625400000|2023-12-15 07:30:00|10183.9|10178.9|10185.4|10180.4|10185.4|10180.4|10183.9|10178.9|5
1702625700000|2023-12-15 07:35:00|10185.9|10180.9|10187.9|10182.9|10187.9|10182.9|10184.4|10179.4|8
1702626000000|2023-12-15 07:40:00|10188.9|10183.9|10192.4|10187.4|10193.4|10188.4|10188.4|10183.4|10
1702626300000|2023-12-15 07:45:00|10191.9|10186.9|10195.9|10190.9|10196.4|10191.4|10191.4|10186.4|9
1702626600000|2023-12-15 07:50:00|10196.4|10191.4|10191.9|10186.9|10197.9|10192.9|10190.4|10185.4|27
1702626900000|2023-12-15 07:55:00|10192.4|10187.4|10188.9|10183.9|10197.9|10192.9|10187.4|10182.4|47
1702627200000|2023-12-15 08:00:00|10188.4|10183.4|10170.4|10165.4|10195.4|10190.4|10165.4|10160.4|455
1702627500000|2023-12-15 08:05:00|10169.4|10164.4|10163.4|10158.4|10172.9|10167.9|10159.4|10154.4|175
1702627800000|2023-12-15 08:10:00|10162.9|10157.9|10164.4|10159.4|10164.9|10159.9|10155.9|10150.9|84
1702628100000|2023-12-15 08:15:00|10161.9|10156.9|10154.9|10149.9|10161.9|10156.9|10150.9|10145.9|90
1702628400000|2023-12-15 08:20:00|10154.4|10149.4|10146.9|10141.9|10158.4|10153.4|10143.4|10138.4|82
1702628700000|2023-12-15 08:25:00|10146.4|10141.4|10149.9|10144.9|10155.4|10150.4|10145.4|10140.4|81
1702629000000|2023-12-15 08:30:00|10149.4|10144.4|10148.4|10143.4|10156.9|10151.9|10148.4|10143.4|100
1702629300000|2023-12-15 08:35:00|10147.9|10142.9|10138.4|10133.4|10150.9|10145.9|10129.4|10124.4|113
1702629600000|2023-12-15 08:40:00|10138.9|10133.9|10148.9|10143.9|10148.9|10143.9|10137.4|10132.4|62
1702629900000|2023-12-15 08:45:00|10148.4|10143.4|10141.4|10136.4|10151.4|10146.4|10141.4|10136.4|81
1702630200000|2023-12-15 08:50:00|10140.9|10135.9|10152.4|10147.4|10152.4|10147.4|10140.9|10135.9|54
1702630500000|2023-12-15 08:55:00|10151.9|10146.9|10161.6|10156.6|10164.6|10159.6|10151.4|10146.4|97
1702630800000|2023-12-15 09:00:00|10161.1|10156.1|10143.6|10138.6|10162.6|10157.6|10143.6|10138.6|55
1702631100000|2023-12-15 09:05:00|10144.6|10139.6|10145.6|10140.6|10146.6|10141.6|10137.6|10132.6|69
1702631400000|2023-12-15 09:10:00|10146.1|10141.1|10137.6|10132.6|10148.6|10143.6|10134.1|10129.1|43
1702631700000|2023-12-15 09:15:00|10137.1|10132.1|10130.1|10125.1|10137.1|10132.1|10128.6|10123.6|62
1702632000000|2023-12-15 09:20:00|10130.6|10125.6|10132.6|10127.6|10136.1|10131.1|10129.6|10124.6|55
1702632300000|2023-12-15 09:25:00|10133.1|10128.1|10138.6|10133.6|10139.6|10134.6|10131.6|10126.6|61
1702632600000|2023-12-15 09:30:00|10137.6|10132.6|10139.6|10134.6|10139.6|10134.6|10129.6|10124.6|51
1702632900000|2023-12-15 09:35:00|10140.1|10135.1|10132.6|10127.6|10141.6|10136.6|10132.6|10127.6|38
1702633200000|2023-12-15 09:40:00|10132.1|10127.1|10126.6|10121.6|10132.1|10127.1|10123.1|10118.1|31
1702633500000|2023-12-15 09:45:00|10126.1|10121.1|10129.6|10124.6|10130.6|10125.6|10122.6|10117.6|38
1702633800000|2023-12-15 09:50:00|10130.1|10125.1|10137.6|10132.6|10137.6|10132.6|10129.6|10124.6|29
1702634100000|2023-12-15 09:55:00|10138.1|10133.1|10141.1|10136.1|10141.6|10136.6|10136.6|10131.6|38
1702634400000|2023-12-15 10:00:00|10140.6|10135.6|10152.6|10147.6|10154.6|10149.6|10138.6|10133.6|57
1702634700000|2023-12-15 10:05:00|10153.1|10148.1|10156.1|10151.1|10157.6|10152.6|10149.6|10144.6|41
1702635000000|2023-12-15 10:10:00|10156.6|10151.6|10157.1|10152.1|10159.1|10154.1|10154.1|10149.1|155
1702635300000|2023-12-15 10:15:00|10156.6|10151.6|10167.6|10162.6|10167.6|10162.6|10156.1|10151.1|224
1702635600000|2023-12-15 10:20:00|10167.1|10162.1|10155.1|10150.1|10167.1|10162.1|10155.1|10150.1|84
1702635900000|2023-12-15 10:25:00|10154.6|10149.6|10163.6|10158.6|10165.6|10160.6|10151.6|10146.6|56
1702636200000|2023-12-15 10:30:00|10163.1|10158.1|10153.6|10148.6|10164.6|10159.6|10153.6|10148.6|60
1702636500000|2023-12-15 10:35:00|10154.1|10149.1|10150.6|10145.6|10154.6|10149.6|10149.1|10144.1|38
1702636800000|2023-12-15 10:40:00|10150.1|10145.1|10137.6|10132.6|10150.1|10145.1|10137.1|10132.1|33
1702637100000|2023-12-15 10:45:00|10137.1|10132.1|10136.6|10131.6|10137.1|10132.1|10125.6|10120.6|104
1702637400000|2023-12-15 10:50:00|10136.1|10131.1|10128.1|10123.1|10137.6|10132.6|10124.6|10119.6|192
1702637700000|2023-12-15 10:55:00|10127.6|10122.6|10120.6|10115.6|10129.6|10124.6|10119.6|10114.6|59
1702638000000|2023-12-15 11:00:00|10119.6|10114.6|10121.1|10116.1|10126.1|10121.1|10115.1|10110.1|93
1702638300000|2023-12-15 11:05:00|10121.6|10116.6|10117.6|10112.6|10123.6|10118.6|10117.1|10112.1|51
1702638600000|2023-12-15 11:10:00|10117.1|10112.1|10116.6|10111.6|10120.6|10115.6|10113.6|10108.6|23
1702638900000|2023-12-15 11:15:00|10116.1|10111.1|10115.6|10110.6|10118.6|10113.6|10112.6|10107.6|36
1702639200000|2023-12-15 11:20:00|10116.1|10111.1|10111.6|10106.6|10116.6|10111.6|10109.6|10104.6|21
1702639500000|2023-12-15 11:25:00|10111.1|10106.1|10109.6|10104.6|10114.6|10109.6|10109.1|10104.1|40
1702639800000|2023-12-15 11:30:00|10110.6|10105.6|10102.6|10097.6|10112.1|10107.1|10102.6|10097.6|60
1702640100000|2023-12-15 11:35:00|10102.1|10097.1|10101.6|10096.6|10102.1|10097.1|10095.6|10090.6|42
1702640400000|2023-12-15 11:40:00|10101.1|10096.1|10098.6|10093.6|10102.1|10097.1|10096.1|10091.1|30
1702640700000|2023-12-15 11:45:00|10099.1|10094.1|10107.6|10102.6|10108.6|10103.6|10098.6|10093.6|46
1702641000000|2023-12-15 11:50:00|10107.1|10102.1|10112.1|10107.1|10113.6|10108.6|10105.1|10100.1|67
1702641300000|2023-12-15 11:55:00|10111.6|10106.6|10103.6|10098.6|10111.6|10106.6|10101.1|10096.1|81
1702641600000|2023-12-15 12:00:00|10105.6|10100.6|10097.6|10092.6|10107.1|10102.1|10097.1|10092.1|58
1702641900000|2023-12-15 12:05:00|10098.1|10093.1|10102.6|10097.6|10102.6|10097.6|10096.1|10091.1|42
1702642200000|2023-12-15 12:10:00|10102.1|10097.1|10085.1|10080.1|10102.1|10097.1|10084.6|10079.6|96
1702642500000|2023-12-15 12:15:00|10081.1|10076.1|10086.6|10081.6|10086.6|10081.6|10081.1|10076.1|151
1702642800000|2023-12-15 12:20:00|10086.1|10081.1|10088.6|10083.6|10089.6|10084.6|10085.6|10080.6|18
1702643100000|2023-12-15 12:25:00|10089.1|10084.1|10083.6|10078.6|10089.1|10084.1|10083.1|10078.1|21
1702643400000|2023-12-15 12:30:00|10084.1|10079.1|10076.6|10071.6|10084.6|10079.6|10072.6|10067.6|49
1702643700000|2023-12-15 12:35:00|10076.1|10071.1|10078.1|10073.1|10080.6|10075.6|10074.1|10069.1|31
1702644000000|2023-12-15 12:40:00|10078.6|10073.6|10077.6|10072.6|10080.6|10075.6|10076.1|10071.1|27
1702644300000|2023-12-15 12:45:00|10077.1|10072.1|10075.6|10070.6|10081.1|10076.1|10073.1|10068.1|111
1702644600000|2023-12-15 12:50:00|10076.1|10071.1|10078.6|10073.6|10079.6|10074.6|10075.1|10070.1|38
1702644900000|2023-12-15 12:55:00|10079.1|10074.1|10074.6|10069.6|10079.1|10074.1|10071.1|10066.1|27
1702645200000|2023-12-15 13:00:00|10075.1|10070.1|10061.1|10056.1|10077.6|10072.6|10061.1|10056.1|70
1702645500000|2023-12-15 13:05:00|10061.6|10056.6|10061.6|10056.6|10063.6|10058.6|10057.6|10052.6|72
1702645800000|2023-12-15 13:10:00|10062.1|10057.1|10070.1|10065.1|10070.6|10065.6|10062.1|10057.1|96
1702646100000|2023-12-15 13:15:00|10069.6|10064.6|10070.6|10065.6|10070.6|10065.6|10064.1|10059.1|159
1702646400000|2023-12-15 13:20:00|10071.1|10066.1|10076.1|10071.1|10077.1|10072.1|10068.6|10063.6|159
1702646700000|2023-12-15 13:25:00|10075.6|10070.6|10078.6|10073.6|10082.6|10077.6|10073.6|10068.6|138
1702647000000|2023-12-15 13:30:00|10079.6|10074.6|10066.6|10061.6|10082.6|10077.6|10065.6|10060.6|43
1702647300000|2023-12-15 13:35:00|10067.1|10062.1|10057.6|10052.6|10074.6|10069.6|10057.1|10052.1|69
1702647600000|2023-12-15 13:40:00|10057.1|10052.1|10052.1|10047.1|10057.1|10052.1|10045.1|10040.1|121
1702647900000|2023-12-15 13:45:00|10053.1|10048.1|10053.6|10048.6|10057.6|10052.6|10051.6|10046.6|40
1702648200000|2023-12-15 13:50:00|10054.1|10049.1|10061.6|10056.6|10063.1|10058.1|10052.1|10047.1|32
1702648500000|2023-12-15 13:55:00|10061.1|10056.1|10056.6|10051.6|10064.6|10059.6|10056.1|10051.1|61
1702648800000|2023-12-15 14:00:00|10058.1|10053.1|10055.1|10050.1|10059.1|10054.1|10053.6|10048.6|61
1702649100000|2023-12-15 14:05:00|10056.6|10051.6|10066.1|10061.1|10067.1|10062.1|10052.1|10047.1|69
1702649400000|2023-12-15 14:10:00|10065.6|10060.6|10069.6|10064.6|10071.1|10066.1|10065.1|10060.1|42
1702649700000|2023-12-15 14:15:00|10069.1|10064.1|10073.6|10068.6|10076.6|10071.6|10068.6|10063.6|63
1702650000000|2023-12-15 14:20:00|10074.1|10069.1|10065.6|10060.6|10075.1|10070.1|10065.1|10060.1|34
1702650300000|2023-12-15 14:25:00|10065.1|10060.1|10063.3|10058.3|10069.3|10064.3|10059.3|10054.3|34
1702650600000|2023-12-15 14:30:00|10063.8|10058.8|10066.3|10061.3|10073.8|10068.8|10062.3|10057.3|47
1702650900000|2023-12-15 14:35:00|10065.8|10060.8|10070.3|10065.3|10072.8|10067.8|10063.3|10058.3|78
1702651200000|2023-12-15 14:40:00|10069.8|10064.8|10075.3|10070.3|10082.3|10077.3|10068.8|10063.8|54
1702651500000|2023-12-15 14:45:00|10075.8|10070.8|10081.3|10076.3|10085.8|10080.8|10075.8|10070.8|78
1702651800000|2023-12-15 14:50:00|10081.8|10076.8|10088.3|10083.3|10088.8|10083.8|10075.3|10070.3|82
1702652100000|2023-12-15 14:55:00|10088.8|10083.8|10078.3|10073.3|10090.3|10085.3|10076.3|10071.3|199
1702652400000|2023-12-15 15:00:00|10078.8|10073.8|10087.3|10082.3|10088.8|10083.8|10078.8|10073.8|81
1702652700000|2023-12-15 15:05:00|10087.8|10082.8|10088.3|10083.3|10095.8|10090.8|10087.8|10082.8|78
1702653000000|2023-12-15 15:10:00|10088.9|10083.9|10086.9|10081.9|10093.4|10088.4|10083.4|10078.4|175
1702653300000|2023-12-15 15:15:00|10086.4|10081.4|10076.4|10071.4|10086.4|10081.4|10073.4|10068.4|1010
1702653600000|2023-12-15 15:20:00|10075.9|10070.9|10091.9|10086.9|10091.9|10086.9|10075.4|10070.4|299
1702653900000|2023-12-15 15:25:00|10092.4|10087.4|10124.4|10119.4|10124.9|10119.9|10092.4|10087.4|742
1702654200000|2023-12-15 15:30:00|10123.4|10118.4|10098.9|10093.9|10124.4|10119.4|10094.9|10089.9|595
1702654500000|2023-12-15 15:35:00|10097.9|10092.9|10103.4|10098.4|10108.9|10103.9|10097.9|10092.9|349
1702654800000|2023-12-15 15:40:00|10103.9|10098.9|10106.9|10101.9|10108.4|10103.4|10103.4|10098.4|186
1702655100000|2023-12-15 15:45:00|10107.4|10102.4|10114.9|10109.9|10119.4|10114.4|10107.4|10102.4|138
1702655400000|2023-12-15 15:50:00|10115.4|10110.4|10115.9|10110.9|10119.4|10114.4|10110.9|10105.9|62
1702655700000|2023-12-15 15:55:00|10115.4|10110.4|10107.9|10102.9|10115.4|10110.4|10106.4|10101.4|66
1702656000000|2023-12-15 16:00:00|10108.4|10103.4|10108.4|10103.4|10112.4|10107.4|10106.4|10101.4|85
1702656300000|2023-12-15 16:05:00|10108.9|10103.9|10095.4|10090.4|10108.9|10103.9|10093.4|10088.4|137
1702656600000|2023-12-15 16:10:00|10094.9|10089.9|10102.4|10097.4|10104.4|10099.4|10093.4|10088.4|88
1702656900000|2023-12-15 16:15:00|10101.4|10096.4|10096.9|10091.9|10101.4|10096.4|10094.4|10089.4|118
1702657200000|2023-12-15 16:20:00|10096.4|10091.4|10098.9|10093.9|10099.4|10094.4|10093.9|10088.9|113
1702657500000|2023-12-15 16:25:00|10099.4|10094.4|10102.4|10097.4|10103.4|10098.4|10096.4|10091.4|369
1702657800000|2023-12-15 16:30:00|10102.9|10096.9|10098.9|10092.9|10102.9|10096.9|10096.9|10090.9|320
1702658100000|2023-12-15 16:35:00|10097.9|10091.9|10101.9|10095.9|10103.9|10097.9|10097.9|10091.9|274
1702658400000|2023-12-15 16:40:00|10100.9|10094.9|10106.9|10100.9|10107.9|10101.9|10100.9|10094.9|73
1702658700000|2023-12-15 16:45:00|10105.9|10099.9|10109.9|10102.9|10109.9|10102.9|10101.9|10095.9|141
1702659000000|2023-12-15 16:50:00|10108.9|10101.9|10102.9|10095.9|10109.9|10102.9|10102.9|10095.9|40
1702659300000|2023-12-15 16:55:00|10100.9|10094.9|10102.9|10095.9|10103.9|10097.9|10099.9|10093.9|19
1702659600000|2023-12-15 17:00:00|10103.9|10096.9|10098.9|10092.9|10105.9|10099.9|10097.9|10090.9|23
1702659900000|2023-12-15 17:05:00|10099.9|10091.9|10099.9|10092.9|10100.9|10094.9|10097.9|10091.9|16
1702660200000|2023-12-15 17:10:00|10100.9|10093.9|10098.9|10091.9|10102.9|10095.9|10097.9|10091.9|3
1702660500000|2023-12-15 17:15:00|10099.9|10092.9|10100.9|10093.9|10100.9|10094.9|10098.9|10091.9|2
1702660800000|2023-12-15 17:20:00|10101.9|10094.9|10102.9|10095.9|10102.9|10095.9|10098.9|10092.9|4
1702661100000|2023-12-15 17:25:00|10103.9|10096.9|10104.9|10097.9|10106.9|10100.9|10102.9|10095.9|20
1702661400000|2023-12-15 17:30:00|10105.9|10098.9|10104.9|10097.9|10105.9|10099.9|10102.9|10095.9|18
1702661700000|2023-12-15 17:35:00|10103.9|10096.9|10102.9|10095.9|10103.9|10096.9|10100.9|10093.9|2
1702662000000|2023-12-15 17:40:00|10101.9|10094.9|10101.9|10094.9|10101.9|10094.9|10099.9|10093.9|6
1702662300000|2023-12-15 17:45:00|10100.9|10093.9|10101.9|10094.9|10101.9|10095.9|10096.9|10090.9|9
1702662600000|2023-12-15 17:50:00|10100.9|10093.9|10098.9|10092.9|10102.9|10095.9|10098.9|10092.9|7
1702662900000|2023-12-15 17:55:00|10099.9|10091.9|10098.9|10091.9|10100.9|10094.9|10097.9|10090.9|4
1702663200000|2023-12-15 18:00:00|10097.9|10090.9|10099.9|10092.9|10099.9|10092.9|10096.9|10089.9|7
1702663500000|2023-12-15 18:05:00|10100.9|10093.9|10099.9|10092.9|10102.9|10095.9|10099.9|10092.9|2
1702663800000|2023-12-15 18:10:00|10098.9|10091.9|10097.9|10090.9|10098.9|10091.9|10094.9|10088.9|23
1702664100000|2023-12-15 18:15:00|10096.9|10089.9|10096.9|10089.9|10097.9|10090.9|10095.9|10088.9|10
1702664400000|2023-12-15 18:20:00|10097.9|10090.9|10097.9|10090.9|10099.9|10092.9|10096.9|10089.9|23
1702664700000|2023-12-15 18:25:00|10099.9|10091.9|10096.9|10089.9|10099.9|10092.9|10095.9|10088.9|7
1702665000000|2023-12-15 18:30:00|10098.9|10090.9|10096.9|10089.9|10098.9|10091.9|10094.9|10088.9|4
1702665300000|2023-12-15 18:35:00|10095.9|10088.9|10089.9|10081.9|10095.9|10088.9|10086.9|10079.9|8
1702665600000|2023-12-15 18:40:00|10088.9|10080.9|10083.9|10076.9|10088.9|10081.9|10083.9|10076.9|10
1702665900000|2023-12-15 18:45:00|10082.9|10075.9|10085.9|10078.9|10085.9|10078.9|10081.9|10073.9|4
1702666200000|2023-12-15 18:50:00|10086.9|10079.9|10087.9|10078.9|10088.9|10081.9|10086.9|10078.9|7
1702666500000|2023-12-15 18:55:00|10086.9|10081.9|10085.9|10073.9|10088.4|10081.9|10082.4|10073.9|14
1702666800000|2023-12-15 19:00:00|10085.8|10073.8|10085.9|10073.9|10087.9|10075.9|10083.8|10071.8|0
1702667100000|2023-12-15 19:05:00|10085.8|10073.8|10085.9|10073.9|10087.9|10075.9|10083.9|10071.9|0
1702667400000|2023-12-15 19:10:00|10085.8|10073.8|10087.9|10075.9|10088|10076|10085.8|10073.8|0
1702667700000|2023-12-15 19:15:00|10088|10076|10090|10078|10091.9|10079.9|10087.9|10075.9|0
1702668000000|2023-12-15 19:20:00|10089.9|10077.9|10087.9|10075.9|10090|10078|10087.9|10075.9|0
1702668300000|2023-12-15 19:25:00|10086|10074|10081.8|10069.8|10087.9|10075.9|10081.8|10069.8|0
1702668600000|2023-12-15 19:30:00|10081.9|10069.9|10086|10074|10087.9|10075.9|10081.9|10069.9|0
1702668900000|2023-12-15 19:35:00|10087.9|10075.9|10088|10076|10090|10078|10087.9|10075.9|0
1702669200000|2023-12-15 19:40:00|10090|10078|10090|10078|10092|10080|10087.9|10075.9|0
1702669500000|2023-12-15 19:45:00|10088.1|10076.1|10084.1|10072.1|10088.1|10076.1|10084.1|10072.1|0
1702669800000|2023-12-15 19:50:00|10084.2|10072.2|10082.2|10070.2|10084.2|10072.2|10080.2|10068.2|0
1702670100000|2023-12-15 19:55:00|10082.1|10070.1|10080.2|10068.2|10082.2|10070.2|10078.1|10066.1|0
1702670400000|2023-12-15 20:00:00|10080.3|10068.3|10078.4|10066.4|10082.3|10070.3|10078.4|10066.4|0
1702670700000|2023-12-15 20:05:00|10078.3|10066.3|10074.4|10062.4|10078.3|10066.3|10074.4|10062.4|0
1702671000000|2023-12-15 20:10:00|10074.5|10062.5|10076.4|10064.4|10078.4|10066.4|10074.4|10062.4|0
1702671300000|2023-12-15 20:15:00|10074.5|10062.5|10076.7|10064.7|10076.7|10064.7|10074.5|10062.5|0
1702671600000|2023-12-15 20:20:00|10076.6|10064.6|10076.7|10064.7|10076.8|10064.8|10076.6|10064.6|0
1702671900000|2023-12-15 20:25:00|10076.8|10064.8|10076.8|10064.8|10076.9|10064.9|10076.7|10064.7|0
1702672200000|2023-12-15 20:30:00|10076.9|10064.9|10074.8|10062.8|10076.9|10064.9|10074.7|10062.7|0
1702672500000|2023-12-15 20:35:00|10074.7|10062.7|10072.8|10060.8|10074.7|10062.7|10070.7|10058.7|0
1702672800000|2023-12-15 20:40:00|10072.7|10060.7|10069.8|10057.8|10072.8|10060.8|10069.8|10057.8|0
1702673100000|2023-12-15 20:45:00|10069.9|10057.9|10070|10058|10070|10058|10067.9|10055.9|0
1702673400000|2023-12-15 20:50:00|10070.1|10058.1|10082.2|10070.2|10082.3|10070.3|10070|10058|0
1702673700000|2023-12-15 20:55:00|10082.1|10070.1|10076.8|10064.8|10082.2|10070.2|10074|10062|0
1702674000000|2023-12-15 21:00:00|10075.8|10063.8|10080.2|10068.2|10083.5|10071.5|10074.4|10062.4|0
1702674300000|2023-12-15 21:05:00|10080.1|10068.1|10083|10071|10083.5|10071.5|10077.2|10065.2|0
1702674600000|2023-12-15 21:10:00|10083.5|10071.5|10084.3|10072.3|10087.3|10075.3|10083.2|10071.2|0
1702674900000|2023-12-15 21:15:00|10084.4|10072.4|10083.9|10071.9|10085.9|10073.9|10082.6|10070.6|0
1702675200000|2023-12-15 21:20:00|10084.1|10072.1|10084.3|10072.3|10084.9|10072.9|10083|10071|0
1702675500000|2023-12-15 21:25:00|10084.7|10072.7|10085.3|10073.3|10086.1|10074.1|10084.3|10072.3|0
1702675800000|2023-12-15 21:30:00|10085.1|10073.1|10083.9|10071.9|10086.3|10074.3|10083.5|10071.5|0
1702676100000|2023-12-15 21:35:00|10083.7|10071.7|10083|10071|10084.3|10072.3|10082|10070|0
1702676400000|2023-12-15 21:40:00|10082.9|10070.9|10083|10071|10083.7|10071.7|10082|10070|0
1702676700000|2023-12-15 21:45:00|10082.9|10070.9|10082.6|10070.6|10083|10071|10082|10070|0
1702677000000|2023-12-15 21:50:00|10083|10071|10083.5|10071.5|10083.5|10071.5|10082.6|10070.6|0
1702677300000|2023-12-15 21:55:00|10082.6|10070.6|10081|10069|10083|10071|10080.4|10068.4|0
1702677600000|2023-12-15 22:00:00|10070.5|10058.5|10070.5|10058.5|10070.5|10058.5|10070.5|10058.5|0
1702854000000|2023-12-17 23:00:00|10075.5|10063.5|10075.9|10063.9|10077.8|10065.8|10073.5|10061.5|0
1702854300000|2023-12-17 23:05:00|10076.4|10064.4|10076.4|10064.4|10076.8|10064.8|10074.9|10062.9|0
1702854600000|2023-12-17 23:10:00|10076.1|10064.1|10074.3|10062.3|10076.1|10064.1|10073.5|10061.5|0
1702854900000|2023-12-17 23:15:00|10074.1|10062.1|10074.5|10062.5|10074.5|10062.5|10073.5|10061.5|0
1702855200000|2023-12-17 23:20:00|10074.3|10062.3|10071.1|10059.1|10074.5|10062.5|10071.1|10059.1|0
1702855500000|2023-12-17 23:25:00|10071.3|10059.3|10071.7|10059.7|10072.5|10060.5|10070.7|10058.7|0
1702855800000|2023-12-17 23:30:00|10071.9|10059.9|10074.1|10062.1|10074.1|10062.1|10071.7|10059.7|0
1702856100000|2023-12-17 23:35:00|10074.3|10062.3|10075.5|10063.5|10076.4|10064.4|10074.3|10062.3|0
1702856400000|2023-12-17 23:40:00|10075.4|10063.4|10075.9|10063.9|10075.9|10063.9|10074.5|10062.5|0
1702856700000|2023-12-17 23:45:00|10075.8|10063.8|10076.4|10064.4|10076.8|10064.8|10074.9|10062.9|0
1702857000000|2023-12-17 23:50:00|10076.5|10064.5|10077.2|10065.2|10078.8|10066.8|10076.5|10064.5|0
1702857300000|2023-12-17 23:55:00|10077.3|10065.3|10079.2|10067.2|10079.2|10067.2|10077.2|10065.2|0
1702857600000|2023-12-18 00:00:00|10078.8|10066.8|10081.6|10069.6|10082|10070|10078.2|10066.2|0
1702857900000|2023-12-18 00:05:00|10081.8|10069.8|10084|10072|10084.4|10072.4|10080.6|10068.6|0
1702858200000|2023-12-18 00:10:00|10083.6|10071.6|10082.1|10070.1|10084|10072|10081.7|10069.7|0
1702858500000|2023-12-18 00:15:00|10082.3|10070.3|10079.3|10067.3|10083|10071|10079.3|10067.3|0
1702858800000|2023-12-18 00:20:00|10079.4|10067.4|10081.4|10069.4|10081.4|10069.4|10079.3|10067.3|0
1702859100000|2023-12-18 00:25:00|10083.3|10071.3|10081.4|10069.4|10085.2|10073.2|10081.3|10069.3|0
1702859400000|2023-12-18 00:30:00|10081.3|10069.3|10079.4|10067.4|10081.4|10069.4|10079.4|10067.4|0
1702859700000|2023-12-18 00:35:00|10077.5|10065.5|10079.5|10067.5|10079.5|10067.5|10077.4|10065.4|0
1702860000000|2023-12-18 00:40:00|10077.5|10065.5|10077.5|10065.5|10079.5|10067.5|10077.5|10065.5|0
1702860300000|2023-12-18 00:45:00|10077.4|10065.4|10075.5|10063.5|10077.4|10065.4|10075.5|10063.5|0
1702860600000|2023-12-18 00:50:00|10073.6|10061.6|10073.6|10061.6|10075.5|10063.5|10073.6|10061.6|0
1702860900000|2023-12-18 00:55:00|10075.5|10063.5|10073.6|10061.6|10075.5|10063.5|10073.6|10061.6|0
1702861200000|2023-12-18 01:00:00|10071.7|10059.7|10073.6|10061.6|10073.6|10061.6|10071.6|10059.6|0
1702861500000|2023-12-18 01:05:00|10071.7|10059.7|10067.8|10055.8|10071.7|10059.7|10067.8|10055.8|0
1702861800000|2023-12-18 01:10:00|10069.7|10057.7|10069.8|10057.8|10069.8|10057.8|10069.7|10057.7|0
1702862100000|2023-12-18 01:15:00|10067.9|10055.9|10069.8|10057.8|10069.8|10057.8|10067.8|10055.8|0
1702862400000|2023-12-18 01:20:00|10067.9|10055.9|10069.8|10057.8|10069.8|10057.8|10067.9|10055.9|0
1702862700000|2023-12-18 01:25:00|10067.8|10055.8|10065.9|10053.9|10069.8|10057.8|10065.9|10053.9|0
1702863000000|2023-12-18 01:30:00|10064|10052|10067.9|10055.9|10067.9|10055.9|10064|10052|0
1702863300000|2023-12-18 01:35:00|10066.9|10054.9|10065.9|10053.9|10067.9|10055.9|10065.9|10053.9|0
1702863600000|2023-12-18 01:40:00|10064|10052|10064|10052|10065.9|10053.9|10063.9|10051.9|0
1702863900000|2023-12-18 01:45:00|10063.9|10051.9|10065.9|10053.9|10065.9|10053.9|10060|10048|0
1702864800000|2023-12-18 02:00:00|10067.9|10055.9|10067.8|10055.8|10067.9|10055.9|10067.8|10055.8|0
1702865100000|2023-12-18 02:05:00|10066.9|10054.9|10065.9|10053.9|10067.9|10055.9|10065.9|10053.9|0
1702865400000|2023-12-18 02:10:00|10066|10054|10067.9|10055.9|10067.9|10055.9|10065.9|10053.9|0
1702865700000|2023-12-18 02:15:00|10069.8|10057.8|10067.8|10055.8|10069.8|10057.8|10067.8|10055.8|0
1702866900000|2023-12-18 02:35:00|10067|10055|10067|10055|10067|10055|10067|10055|0
1702867800000|2023-12-18 02:50:00|10069|10057|10067|10055|10069|10057|10067|10055|0
1702868100000|2023-12-18 02:55:00|10068.9|10056.9|10068.9|10056.9|10068.9|10056.9|10068.9|10056.9|0
1702868400000|2023-12-18 03:00:00|10067|10055|10067|10055|10067|10055|10067|10055|0
1702868700000|2023-12-18 03:05:00|10067.1|10055.1|10067.1|10055.1|10067.1|10055.1|10067.1|10055.1|0
1702869300000|2023-12-18 03:15:00|10067.2|10055.2|10069.1|10057.1|10069.1|10057.1|10067.2|10055.2|0
1702869600000|2023-12-18 03:20:00|10071|10059|10072.9|10060.9|10072.9|10060.9|10071|10059|0
1702869900000|2023-12-18 03:25:00|10073|10061|10071|10059|10074.9|10062.9|10071|10059|0
1702870200000|2023-12-18 03:30:00|10069.1|10057.1|10071|10059|10071|10059|10069.1|10057.1|0
1702871100000|2023-12-18 03:45:00|10072.9|10060.9|10072.9|10060.9|10072.9|10060.9|10072.9|10060.9|0
1702871400000|2023-12-18 03:50:00|10074.9|10062.9|10076.8|10064.8|10076.9|10064.9|10074.9|10062.9|0
1702872300000|2023-12-18 04:05:00|10076.9|10064.9|10076.9|10064.9|10076.9|10064.9|10076.8|10064.8|0
1702872600000|2023-12-18 04:10:00|10076.8|10064.8|10076.9|10064.9|10076.9|10064.9|10076.8|10064.8|0
1702872900000|2023-12-18 04:15:00|10076.8|10064.8|10076.9|10064.9|10076.9|10064.9|10076.8|10064.8|0
1702873200000|2023-12-18 04:20:00|10076.8|10064.8|10078.9|10066.9|10078.9|10066.9|10076.8|10064.8|0
1702873500000|2023-12-18 04:25:00|10078.8|10066.8|10078.8|10066.8|10078.8|10066.8|10078.8|10066.8|0
1702873800000|2023-12-18 04:30:00|10076.9|10064.9|10076.9|10064.9|10076.9|10064.9|10076.9|10064.9|0
1702874100000|2023-12-18 04:35:00|10074.9|10062.9|10075|10063|10075|10063|10073|10061|0
1702874400000|2023-12-18 04:40:00|10076.9|10064.9|10075|10063|10076.9|10064.9|10075|10063|0
1702875300000|2023-12-18 04:55:00|10075.1|10063.1|10075.1|10063.1|10075.1|10063.1|10075|10063|0
1702875600000|2023-12-18 05:00:00|10075|10063|10077|10065|10077|10065|10075|10063|0
1702875900000|2023-12-18 05:05:00|10075.1|10063.1|10075.1|10063.1|10077|10065|10075|10063|0
1702876500000|2023-12-18 05:15:00|10077|10065|10075.1|10063.1|10077|10065|10075.1|10063.1|0
1702876800000|2023-12-18 05:20:00|10077|10065|10075.1|10063.1|10077|10065|10075.1|10063.1|0
1702877400000|2023-12-18 05:30:00|10077|10065|10078.9|10066.9|10078.9|10066.9|10077|10065|0
1702878000000|2023-12-18 05:40:00|10077|10065|10078.9|10066.9|10078.9|10066.9|10077|10065|0
1702878600000|2023-12-18 05:50:00|10077|10065|10077|10065|10078.9|10066.9|10077|10065|0
1702878900000|2023-12-18 05:55:00|10078.9|10066.9|10078.9|10066.9|10078.9|10066.9|10077|10065|0
1702879500000|2023-12-18 06:05:00|10080.8|10068.8|10078.9|10066.9|10080.9|10068.9|10078.9|10066.9|0
1702879800000|2023-12-18 06:10:00|10080.9|10068.9|10081.5|10069.5|10083.5|10071.5|10080.9|10068.9|0
1702880100000|2023-12-18 06:15:00|10083.5|10071.5|10081.5|10069.5|10083.5|10071.5|10081.5|10069.5|0
1702880400000|2023-12-18 06:20:00|10083.4|10071.4|10081.5|10069.5|10083.4|10071.4|10081.5|10069.5|0
1702880700000|2023-12-18 06:25:00|10079.6|10067.6|10081.6|10069.6|10081.6|10069.6|10079.6|10067.6|0
1702881000000|2023-12-18 06:30:00|10081.5|10069.5|10081.5|10069.5|10081.6|10069.6|10079.6|10067.6|0
1702881300000|2023-12-18 06:35:00|10080.5|10068.5|10079.6|10067.6|10081.5|10069.5|10079.6|10067.6|0
1702881600000|2023-12-18 06:40:00|10078.6|10066.6|10075.7|10063.7|10078.6|10066.6|10075.7|10063.7|0
1702881900000|2023-12-18 06:45:00|10073.8|10061.8|10075.7|10063.7|10075.7|10063.7|10073.8|10061.8|0
1702882200000|2023-12-18 06:50:00|10077.6|10065.6|10075.7|10063.7|10077.6|10065.6|10075.7|10063.7|0
1702882500000|2023-12-18 06:55:00|10076.7|10064.7|10077.6|10065.6|10077.6|10065.6|10075.7|10063.7|0
1702882800000|2023-12-18 07:00:00|10076.6|10064.6|10065.4|10060.4|10076.6|10071.4|10060.4|10055.4|45
1702883100000|2023-12-18 07:05:00|10065.9|10060.9|10071.9|10066.9|10071.9|10066.9|10065.9|10060.9|21
1702883400000|2023-12-18 07:10:00|10071.4|10066.4|10072.4|10067.4|10072.4|10067.4|10071.4|10066.4|6
1702883700000|2023-12-18 07:15:00|10072.9|10067.9|10072.9|10067.9|10072.9|10067.9|10072.9|10067.9|2
1702884000000|2023-12-18 07:20:00|10073.9|10068.9|10075.9|10070.9|10076.4|10071.4|10073.9|10068.9|9
1702884300000|2023-12-18 07:25:00|10082.9|10077.9|10081.4|10076.4|10082.9|10077.9|10081.4|10076.4|7
1702884600000|2023-12-18 07:30:00|10079.9|10074.9|10083.9|10078.9|10086.4|10081.4|10079.9|10074.9|25
1702884900000|2023-12-18 07:35:00|10083.4|10078.4|10083.9|10078.9|10083.9|10078.9|10083.4|10078.4|3
1702885200000|2023-12-18 07:40:00|||||||||1
1702885500000|2023-12-18 07:45:00|10083.4|10078.4|10083.9|10078.9|10083.9|10078.9|10082.9|10077.9|1
1702885800000|2023-12-18 07:50:00|10084.4|10079.4|10085.9|10080.9|10092.4|10087.4|10083.9|10078.9|56
1702886100000|2023-12-18 07:55:00|10085.4|10080.4|10071.9|10066.9|10085.4|10080.4|10071.9|10066.9|80
1702886400000|2023-12-18 08:00:00|10072.4|10067.4|10061.9|10056.9|10072.9|10067.9|10055.9|10050.9|417
1702886700000|2023-12-18 08:05:00|10060.4|10055.4|10062.4|10057.4|10064.9|10059.9|10045.9|10040.9|277
1702887000000|2023-12-18 08:10:00|10062.9|10057.9|10057.9|10052.9|10069.4|10064.4|10053.9|10048.9|186
1702887300000|2023-12-18 08:15:00|10058.4|10053.4|10048.9|10043.9|10067.4|10062.4|10048.9|10043.9|133
1702887600000|2023-12-18 08:20:00|10048.4|10043.4|10049.9|10044.9|10062.4|10057.4|10039.4|10034.4|186
1702887900000|2023-12-18 08:25:00|10049.4|10044.4|10045.4|10040.4|10061.9|10056.9|10041.4|10036.4|153
1702888200000|2023-12-18 08:30:00|10045.9|10040.9|10051.9|10046.9|10055.4|10050.4|10040.9|10035.9|133
1702888500000|2023-12-18 08:35:00|10051.4|10046.4|10062.9|10057.9|10063.9|10058.9|10051.4|10046.4|93
1702888800000|2023-12-18 08:40:00|10063.7|10058.7|10064.7|10059.7|10072.7|10067.7|10061.7|10056.7|65
1702889100000|2023-12-18 08:45:00|10064.2|10059.2|10067.7|10062.7|10072.2|10067.2|10063.7|10058.7|109
1702889400000|2023-12-18 08:50:00|10068.2|10063.2|10080.7|10075.7|10081.2|10076.2|10067.7|10062.7|121
1702889700000|2023-12-18 08:55:00|10081.2|10076.2|10078.7|10073.7|10082.7|10077.7|10077.2|10072.2|104
1702890000000|2023-12-18 09:00:00|10079.2|10074.2|10078.7|10073.7|10083.7|10078.7|10073.7|10068.7|96
1702890300000|2023-12-18 09:05:00|10079.2|10074.2|10084.7|10079.7|10090.7|10085.7|10079.2|10074.2|150
1702890600000|2023-12-18 09:10:00|10085.2|10080.2|10090.7|10085.7|10094.2|10089.2|10084.7|10079.7|118
1702890900000|2023-12-18 09:15:00|10090.2|10085.2|10091.7|10086.7|10094.7|10089.7|10084.7|10079.7|84
1702891200000|2023-12-18 09:20:00|10092.2|10087.2|10103.7|10098.7|10103.7|10098.7|10090.7|10085.7|85
1702891500000|2023-12-18 09:25:00|10104.2|10099.2|10107.7|10102.7|10107.7|10102.7|10102.7|10097.7|76
1702891800000|2023-12-18 09:30:00|10110.2|10105.2|10110.7|10105.7|10112.7|10107.7|10106.7|10101.7|75
1702892100000|2023-12-18 09:35:00|10111.2|10106.2|10113.7|10108.7|10116.2|10111.2|10111.2|10106.2|47
1702892400000|2023-12-18 09:40:00|10114.2|10109.2|10123.7|10118.7|10124.7|10119.7|10113.7|10108.7|64
1702892700000|2023-12-18 09:45:00|10124.2|10119.2|10119.7|10114.7|10124.2|10119.2|10119.7|10114.7|54
1702893000000|2023-12-18 09:50:00|10120.2|10115.2|10121.7|10116.7|10128.2|10123.2|10119.7|10114.7|69
1702893300000|2023-12-18 09:55:00|10122.2|10117.2|10113.7|10108.7|10123.7|10118.7|10113.7|10108.7|58
1702893600000|2023-12-18 10:00:00|10113.2|10108.2|10106.7|10101.7|10113.7|10108.7|10105.7|10100.7|73
1702893900000|2023-12-18 10:05:00|10105.7|10100.7|10108.7|10103.7|10108.7|10103.7|10101.7|10096.7|34
1702894200000|2023-12-18 10:10:00|10109.2|10104.2|10106.7|10101.7|10112.2|10107.2|10106.2|10101.2|33
1702894500000|2023-12-18 10:15:00|10106.2|10101.2|10107.7|10102.7|10109.2|10104.2|10105.2|10100.2|30
1702894800000|2023-12-18 10:20:00|10107.2|10102.2|10105.7|10100.7|10108.7|10103.7|10103.7|10098.7|42
1702895100000|2023-12-18 10:25:00|10105.2|10100.2|10103.7|10098.7|10105.7|10100.7|10103.2|10098.2|37
1702895400000|2023-12-18 10:30:00|10104.2|10099.2|10095.2|10090.2|10106.7|10101.7|10095.2|10090.2|40
1702895700000|2023-12-18 10:35:00|10094.2|10089.2|10094.7|10089.7|10097.2|10092.2|10093.2|10088.2|37
1702896000000|2023-12-18 10:40:00|10094.2|10089.2|10092.7|10087.7|10096.7|10091.7|10092.2|10087.2|66
1702896300000|2023-12-18 10:45:00|10093.2|10088.2|10086.2|10081.2|10093.2|10088.2|10085.2|10080.2|60
1702896600000|2023-12-18 10:50:00|10085.2|10080.2|10087.7|10082.7|10092.2|10087.2|10083.7|10078.7|76
1702896900000|2023-12-18 10:55:00|10088.2|10083.2|10081.7|10076.7|10091.2|10086.2|10081.7|10076.7|68
1702897200000|2023-12-18 11:00:00|10081.2|10076.2|10076.7|10071.7|10083.7|10078.7|10074.2|10069.2|101
1702897500000|2023-12-18 11:05:00|10077.2|10072.2|10085.7|10080.7|10086.7|10081.7|10077.2|10072.2|57
1702897800000|2023-12-18 11:10:00|10084.7|10079.7|10095.7|10090.7|10096.7|10091.7|10084.7|10079.7|49
1702898100000|2023-12-18 11:15:00|10095.2|10090.2|10095.7|10090.7|10097.2|10092.2|10091.7|10086.7|28
1702898400000|2023-12-18 11:20:00|10096.2|10091.2|10100.7|10095.7|10103.2|10098.2|10096.2|10091.2|34
1702898700000|2023-12-18 11:25:00|10100.2|10095.2|10087.2|10082.2|10100.2|10095.2|10086.7|10081.7|40
1702899000000|2023-12-18 11:30:00|10087.7|10082.7|10087.7|10082.7|10090.7|10085.7|10086.7|10081.7|23
1702899300000|2023-12-18 11:35:00|10088.2|10083.2|10085.7|10080.7|10089.7|10084.7|10085.2|10080.2|15
1702899600000|2023-12-18 11:40:00|10086.2|10081.2|10081.7|10076.7|10087.7|10082.7|10081.7|10076.7|27
1702899900000|2023-12-18 11:45:00|10082.2|10077.2|10079.7|10074.7|10083.7|10078.7|10078.7|10073.7|22
1702900200000|2023-12-18 11:50:00|10079.2|10074.2|10078.7|10073.7|10079.7|10074.7|10075.2|10070.2|19
1702900500000|2023-12-18 11:55:00|10078.2|10073.2|10080.7|10075.7|10084.2|10079.2|10071.7|10066.7|66
1702900800000|2023-12-18 12:00:00|10080.2|10075.2|10083.7|10078.7|10084.7|10079.7|10078.2|10073.2|39
1702901100000|2023-12-18 12:05:00|10084.2|10079.2|10087.7|10082.7|10088.7|10083.7|10082.2|10077.2|32
1702901400000|2023-12-18 12:10:00|10088.2|10083.2|10092.7|10087.7|10093.7|10088.7|10085.7|10080.7|26
1702901700000|2023-12-18 12:15:00|10092.2|10087.2|10088.7|10083.7|10092.7|10087.7|10086.2|10081.2|29
1702902000000|2023-12-18 12:20:00|10089.2|10084.2|10082.7|10077.7|10090.2|10085.2|10082.7|10077.7|22
1702902300000|2023-12-18 12:25:00|10083.2|10078.2|10076.7|10071.7|10083.7|10078.7|10076.7|10071.7|21
1702902600000|2023-12-18 12:30:00|10077.2|10072.2|10076.7|10071.7|10079.7|10074.7|10072.2|10067.2|25
1702902900000|2023-12-18 12:35:00|10077.2|10072.2|10072.2|10067.2|10077.7|10072.7|10072.2|10067.2|24
1702903200000|2023-12-18 12:40:00|10075.1|10070.1|10071.1|10066.1|10076.6|10071.6|10071.1|10066.1|22
1702903500000|2023-12-18 12:45:00|10070.6|10065.6|10069.6|10064.6|10073.1|10068.1|10066.6|10061.6|35
1702903800000|2023-12-18 12:50:00|10069.1|10064.1|10067.6|10062.6|10070.6|10065.6|10066.1|10061.1|31
1702904100000|2023-12-18 12:55:00|10067.1|10062.1|10072.6|10067.6|10074.1|10069.1|10067.1|10062.1|23
1702904400000|2023-12-18 13:00:00|10073.1|10068.1|10067.1|10062.1|10074.6|10069.6|10065.1|10060.1|26
1702904700000|2023-12-18 13:05:00|10066.6|10061.6|10074.1|10069.1|10074.6|10069.6|10064.1|10059.1|37
1702905000000|2023-12-18 13:10:00|10074.6|10069.6|10081.1|10076.1|10085.1|10080.1|10074.6|10069.6|25
1702905300000|2023-12-18 13:15:00|10080.6|10075.6|10082.6|10077.6|10083.1|10078.1|10077.6|10072.6|17
1702905600000|2023-12-18 13:20:00|10082.1|10077.1|10086.6|10081.6|10090.1|10085.1|10082.1|10077.1|66
1702905900000|2023-12-18 13:25:00|10086.1|10081.1|10082.6|10077.6|10086.1|10081.1|10080.1|10075.1|20
1702906200000|2023-12-18 13:30:00|10083.1|10078.1|10084.1|10079.1|10090.6|10085.6|10082.6|10077.6|29
1702906500000|2023-12-18 13:35:00|10083.1|10078.1|10086.6|10081.6|10086.6|10081.6|10079.1|10074.1|32
1702906800000|2023-12-18 13:40:00|10087.1|10082.1|10085.6|10080.6|10090.6|10085.6|10085.6|10080.6|28
1702907100000|2023-12-18 13:45:00|10085.1|10080.1|10095.6|10090.6|10096.1|10091.1|10085.1|10080.1|31
1702907400000|2023-12-18 13:50:00|10095.1|10090.1|10097.6|10092.6|10099.1|10094.1|10094.1|10089.1|37
1702907700000|2023-12-18 13:55:00|10097.1|10092.1|10095.6|10090.6|10100.1|10095.1|10092.6|10087.6|31
1702908000000|2023-12-18 14:00:00|10096.1|10091.1|10096.6|10091.6|10099.6|10094.6|10094.6|10089.6|26
1702908300000|2023-12-18 14:05:00|10096.1|10091.1|10089.1|10084.1|10096.1|10091.1|10086.6|10081.6|46
1702908600000|2023-12-18 14:10:00|10088.6|10083.6|10081.6|10076.6|10090.1|10085.1|10081.1|10076.1|22
1702908900000|2023-12-18 14:15:00|10082.1|10077.1|10081.6|10076.6|10086.6|10081.6|10080.6|10075.6|27
1702909200000|2023-12-18 14:20:00|10081.1|10076.1|10082.6|10077.6|10086.1|10081.1|10081.1|10076.1|26
1702909500000|2023-12-18 14:25:00|10082.1|10077.1|10083.6|10078.6|10084.6|10079.6|10081.1|10076.1|15
1702909800000|2023-12-18 14:30:00|10084.6|10079.6|10078.6|10073.6|10088.1|10083.1|10074.1|10069.1|59
1702910100000|2023-12-18 14:35:00|10079.1|10074.1|10083.6|10078.6|10084.6|10079.6|10074.6|10069.6|70
1702910400000|2023-12-18 14:40:00|10084.1|10079.1|10078.6|10073.6|10085.6|10080.6|10077.1|10072.1|19
1702910700000|2023-12-18 14:45:00|10078.1|10073.1|10078.1|10073.1|10083.6|10078.6|10075.1|10070.1|105
1702911000000|2023-12-18 14:50:00|10078.6|10073.6|10076.6|10071.6|10081.1|10076.1|10075.1|10070.1|73
1702911300000|2023-12-18 14:55:00|10077.1|10072.1|10071.1|10066.1|10078.1|10073.1|10065.1|10060.1|79
1702911600000|2023-12-18 15:00:00|10072.1|10067.1|10069.1|10064.1|10076.1|10071.1|10068.1|10063.1|84
1702911900000|2023-12-18 15:05:00|10068.6|10063.6|10060.1|10055.1|10069.1|10064.1|10059.1|10054.1|102
1702912200000|2023-12-18 15:10:00|10061.7|10056.7|10056.7|10051.7|10067.7|10062.7|10055.7|10050.7|88
1702912500000|2023-12-18 15:15:00|10057.2|10052.2|10054.7|10049.7|10061.7|10056.7|10053.7|10048.7|63
1702912800000|2023-12-18 15:20:00|10054.2|10049.2|10066.7|10061.7|10066.7|10061.7|10050.2|10045.2|135
1702913100000|2023-12-18 15:25:00|10065.7|10060.7|10064.2|10059.2|10071.7|10066.7|10062.7|10057.7|235
1702913400000|2023-12-18 15:30:00|10064.7|10059.7|10056.7|10051.7|10064.7|10059.7|10056.7|10051.7|69
1702913700000|2023-12-18 15:35:00|10057.2|10052.2|10051.7|10046.7|10060.7|10055.7|10049.7|10044.7|61
1702914000000|2023-12-18 15:40:00|10051.2|10046.2|10058.7|10053.7|10060.2|10055.2|10049.2|10044.2|64
1702914300000|2023-12-18 15:45:00|10058.2|10053.2|10052.7|10047.7|10058.2|10053.2|10046.7|10041.7|78
1702914600000|2023-12-18 15:50:00|10051.7|10046.7|10042.7|10037.7|10052.2|10047.2|10042.7|10037.7|48
1702914900000|2023-12-18 15:55:00|10043.2|10038.2|10051.7|10046.7|10053.7|10048.7|10042.2|10037.2|63
1702915200000|2023-12-18 16:00:00|10052.7|10047.7|10054.2|10049.2|10059.7|10054.7|10051.7|10046.7|105
1702915500000|2023-12-18 16:05:00|10053.7|10048.7|10059.7|10054.7|10060.7|10055.7|10053.7|10048.7|84
1702915800000|2023-12-18 16:10:00|10060.7|10055.7|10063.2|10058.2|10066.7|10061.7|10058.2|10053.2|83
1702916100000|2023-12-18 16:15:00|10063.7|10058.7|10062.7|10057.7|10066.7|10061.7|10062.7|10057.7|95
1702916400000|2023-12-18 16:20:00|10063.2|10058.2|10056.7|10051.7|10063.7|10058.7|10055.7|10050.7|141
1702916700000|2023-12-18 16:25:00|10057.7|10052.7|10067.2|10062.2|10068.2|10063.2|10056.2|10051.2|400
1702917000000|2023-12-18 16:30:00|10068.2|10061.2|10057.2|10050.2|10068.2|10061.2|10055.2|10049.2|387
1702917300000|2023-12-18 16:35:00|10058.2|10051.2|10058.2|10051.2|10060.2|10053.2|10055.2|10049.2|155
1702917600000|2023-12-18 16:40:00|10057.2|10052.2|10060.2|10053.2|10061.2|10055.2|10057.2|10051.2|19
1702917900000|2023-12-18 16:45:00|10059.2|10052.2|10055.2|10048.2|10059.2|10052.2|10054.2|10047.2|80
1702918200000|2023-12-18 16:50:00|10056.2|10049.2|10057.2|10050.2|10058.2|10051.2|10055.2|10048.2|18
1702918500000|2023-12-18 16:55:00|10058.2|10051.2|10058.2|10051.2|10059.2|10052.2|10057.2|10050.2|2
1702918800000|2023-12-18 17:00:00|10060.2|10053.2|10058.2|10052.2|10061.2|10054.2|10058.2|10051.2|5
1702919100000|2023-12-18 17:05:00|10057.2|10051.2|10059.2|10052.2|10059.2|10052.2|10057.2|10050.2|1
1702919400000|2023-12-18 17:10:00|10060.2|10053.2|10062.2|10055.2|10062.2|10055.2|10059.2|10052.2|7
1702919700000|2023-12-18 17:15:00|10063.2|10056.2|10061.2|10054.2|10064.2|10058.2|10060.2|10054.2|20
1702920000000|2023-12-18 17:20:00|10062.2|10056.2|10061.2|10055.2|10062.2|10056.2|10061.2|10055.2|0
1702920300000|2023-12-18 17:25:00|10060.2|10053.2|10062.2|10056.2|10062.2|10056.2|10060.2|10053.2|16
1702920600000|2023-12-18 17:30:00|10063.2|10055.2|10061.2|10055.2|10063.2|10056.2|10061.2|10054.2|5
1702920900000|2023-12-18 17:35:00|10060.2|10054.2|10060.2|10053.2|10061.2|10055.2|10059.2|10052.2|6
1702921200000|2023-12-18 17:40:00|10061.2|10054.2|10060.2|10054.2|10061.2|10054.2|10059.2|10053.2|0
1702921500000|2023-12-18 17:45:00|10059.2|10052.2|10056.2|10050.2|10059.2|10052.2|10056.2|10049.2|15
1702921800000|2023-12-18 17:50:00|10057.2|10049.2|10055.2|10048.2|10057.2|10049.2|10054.2|10048.2|6
1702922100000|2023-12-18 17:55:00|10054.2|10047.2|10058.2|10051.2|10058.2|10051.2|10053.2|10047.2|7
1702922400000|2023-12-18 18:00:00|10057.2|10050.2|10053.2|10046.2|10057.2|10050.2|10053.2|10046.2|7
1702922700000|2023-12-18 18:05:00|10054.2|10047.2|10053.2|10046.2|10054.2|10047.2|10052.2|10046.2|3
1702923000000|2023-12-18 18:10:00|10054.2|10047.2|10056.2|10048.2|10056.2|10048.2|10054.2|10047.2|1
1702923300000|2023-12-18 18:15:00|10055.2|10049.2|10056.2|10049.2|10057.2|10050.2|10054.2|10047.2|9
1702923600000|2023-12-18 18:20:00|10057.2|10050.2|10057.2|10050.2|10057.2|10050.2|10056.2|10050.2|0
1702923900000|2023-12-18 18:25:00|10056.2|10051.2|10059.2|10051.2|10060.2|10053.2|10056.2|10051.2|0
1702924200000|2023-12-18 18:30:00|10058.2|10050.2|10058.2|10050.2|10058.2|10050.2|10057.2|10050.2|0
1702924500000|2023-12-18 18:35:00|10059.2|10051.2|10058.2|10051.2|10059.2|10051.2|10058.2|10051.2|0
1702924800000|2023-12-18 18:40:00|10059.2|10052.2|10059.2|10052.2|10060.2|10053.2|10059.2|10050.2|6
1702925100000|2023-12-18 18:45:00|10060.2|10053.2|10062.2|10055.2|10062.2|10055.2|10060.2|10053.2|6
1702925400000|2023-12-18 18:50:00|10067.2|10054.2|10061.2|10054.2|10067.2|10054.2|10061.2|10054.2|2
1702925700000|2023-12-18 18:55:00|10062.2|10055.2|10059.2|10047.2|10062.2|10056.2|10057.2|10047.2|45
1702926000000|2023-12-18 19:00:00|10061.2|10049.2|10061.2|10049.2|10061.2|10049.2|10061.1|10049.1|0
1702926300000|2023-12-18 19:05:00|10063.1|10051.1|10061.1|10049.1|10063.1|10051.1|10061.1|10049.1|0
1702926600000|2023-12-18 19:10:00|10061.2|10049.2|10061.2|10049.2|10063.1|10051.1|10061.1|10049.1|0
1702926900000|2023-12-18 19:15:00|10061.1|10049.1|10061.1|10049.1|10061.2|10049.2|10061.1|10049.1|0
1702927200000|2023-12-18 19:20:00|10061.2|10049.2|10067.1|10055.1|10069.1|10057.1|10061.2|10049.2|0
1702927500000|2023-12-18 19:25:00|10067|10055|10063.1|10051.1|10067.1|10055.1|10063|10051|0
1702927800000|2023-12-18 19:30:00|10063|10051|10062.9|10050.9|10065|10053|10061|10049|0
1702928100000|2023-12-18 19:35:00|10064.8|10052.8|10064.9|10052.9|10064.9|10052.9|10064.8|10052.8|0
1702928400000|2023-12-18 19:40:00|10065|10053|10066.6|10054.6|10066.9|10054.9|10064.6|10052.6|0
1702928700000|2023-12-18 19:45:00|10064.7|10052.7|10064.9|10052.9|10064.9|10052.9|10064.7|10052.7|0
1702929000000|2023-12-18 19:50:00|10066.9|10054.9|10066.9|10054.9|10066.9|10054.9|10066.9|10054.9|0
1702929300000|2023-12-18 19:55:00|10064.9|10052.9|10064.9|10052.9|10066.9|10054.9|10064.9|10052.9|0
1702929600000|2023-12-18 20:00:00|10064.8|10052.8|10068.8|10056.8|10068.8|10056.8|10064.8|10052.8|0
1702929900000|2023-12-18 20:05:00|10068.7|10056.7|10068.7|10056.7|10068.8|10056.8|10066.7|10054.7|0
1702930200000|2023-12-18 20:10:00|10070.6|10058.6|10070.6|10058.6|10070.7|10058.7|10070.6|10058.6|0
1702930500000|2023-12-18 20:15:00|10070.7|10058.7|10070.7|10058.7|10070.7|10058.7|10070.7|10058.7|0
1702930800000|2023-12-18 20:20:00|10070.8|10058.8|10072.7|10060.7|10072.8|10060.8|10070.8|10058.8|0
1702931100000|2023-12-18 20:25:00|10072.8|10060.8|10072.8|10060.8|10074.8|10062.8|10072.8|10060.8|0
1702931400000|2023-12-18 20:30:00|10070.9|10058.9|10070.9|10058.9|10072.8|10060.8|10070.8|10058.8|0
1702931700000|2023-12-18 20:35:00|10070.8|10058.8|10066.9|10054.9|10070.9|10058.9|10066.8|10054.8|0
1702932000000|2023-12-18 20:40:00|10068.8|10056.8|10068.8|10056.8|10068.9|10056.9|10066.8|10054.8|0
1702932300000|2023-12-18 20:45:00|10068.7|10056.7|10067|10055|10068.8|10056.8|10066.8|10054.8|0
1702932600000|2023-12-18 20:50:00|10066.9|10054.9|10066.9|10054.9|10067|10055|10064.9|10052.9|0
1702932900000|2023-12-18 20:55:00|10065|10053|10063.8|10051.8|10066.9|10054.9|10062.8|10050.8|0
1702933200000|2023-12-18 21:00:00|10064.4|10052.4|10058.2|10046.2|10064.7|10052.7|10057.6|10045.6|0
1702933500000|2023-12-18 21:05:00|10058.6|10046.6|10056.2|10044.2|10058.6|10046.6|10055.8|10043.8|0
1702933800000|2023-12-18 21:10:00|10056.8|10044.8|10057.4|10045.4|10058.2|10046.2|10056.8|10044.8|0
1702934100000|2023-12-18 21:15:00|10057.6|10045.6|10059|10047|10059|10047|10057.6|10045.6|0
1702934400000|2023-12-18 21:20:00|10059.6|10047.6|10059.6|10047.6|10060|10048|10059|10047|0
1702934700000|2023-12-18 21:25:00|10059.4|10047.4|10059|10047|10060.6|10048.6|10059|10047|0
1702935000000|2023-12-18 21:30:00|10059.4|10047.4|10059|10047|10059.6|10047.6|10059|10047|0
1702935300000|2023-12-18 21:35:00|10058.8|10046.8|10057.8|10045.8|10059|10047|10057.6|10045.6|0
1702935600000|2023-12-18 21:40:00|10057.6|10045.6|10058.2|10046.2|10058.6|10046.6|10057.6|10045.6|0
1702935900000|2023-12-18 21:45:00|10057.8|10045.8|10058.2|10046.2|10059|10047|10057.6|10045.6|0
1702936200000|2023-12-18 21:50:00|10059|10047|10059|10047|10059.6|10047.6|10058.6|10046.6|0
1702936500000|2023-12-18 21:55:00|10059.4|10047.4|10059.4|10047.4|10060.2|10048.2|10057.6|10045.6|0
1702936800000|2023-12-18 22:00:00|10059|10047|10058.4|10046.4|10059|10047|10058.4|10046.4|0
1702937100000|2023-12-18 22:05:00|10059|10047|10058.6|10046.6|10059.4|10047.4|10058.6|10046.6|0
1702937700000|2023-12-18 22:15:00|10058.8|10046.8|10058.8|10046.8|10059|10047|10058.6|10046.6|0
1702938000000|2023-12-18 22:20:00|10059.2|10047.2|10058.8|10046.8|10059.2|10047.2|10058.8|10046.8|0
1702938300000|2023-12-18 22:25:00|10059|10047|10059.2|10047.2|10059.2|10047.2|10058.8|10046.8|0
1702938600000|2023-12-18 22:30:00|10058.6|10046.6|10058.6|10046.6|10058.6|10046.6|10058.6|10046.6|0
1702938900000|2023-12-18 22:35:00|10059.2|10047.2|10058.8|10046.8|10059.2|10047.2|10058.6|10046.6|0
1702939200000|2023-12-18 22:40:00|10058.6|10046.6|10058.8|10046.8|10058.8|10046.8|10058.6|10046.6|0
1702939500000|2023-12-18 22:45:00|10058.4|10046.4|10058.6|10046.6|10058.8|10046.8|10058|10046|0
1702939800000|2023-12-18 22:50:00|10058.4|10046.4|10058.8|10046.8|10058.8|10046.8|10058.4|10046.4|0
1702940100000|2023-12-18 22:55:00|10058.6|10046.6|10058.2|10046.2|10058.8|10046.8|10058.2|10046.2|0
1702940400000|2023-12-18 23:00:00|10058.3|10046.3|10059|10047|10059.8|10047.8|10057.6|10045.6|0
1702940700000|2023-12-18 23:05:00|10059.6|10047.6|10058.2|10046.2|10060.6|10048.6|10057.6|10045.6|0
1702941000000|2023-12-18 23:10:00|10057.8|10045.8|10057.2|10045.2|10058.6|10046.6|10056.8|10044.8|0
1702941300000|2023-12-18 23:15:00|10057.4|10045.4|10058.6|10046.6|10058.6|10046.6|10057.4|10045.4|0
1702941600000|2023-12-18 23:20:00|10058.4|10046.4|10058.6|10046.6|10058.6|10046.6|10057.6|10045.6|0
1702941900000|2023-12-18 23:25:00|10059|10047|10060|10048|10060|10048|10058.6|10046.6|0
1702942200000|2023-12-18 23:30:00|10060.6|10048.6|10060|10048|10061|10049|10060|10048|0
1702942500000|2023-12-18 23:35:00|10060.2|10048.2|10060.6|10048.6|10061|10049|10060|10048|0
1702942800000|2023-12-18 23:40:00|10060.8|10048.8|10060|10048|10061|10049|10060|10048|0
1702943100000|2023-12-18 23:45:00|10060.2|10048.2|10060.6|10048.6|10060.6|10048.6|10060|10048|0
1702943400000|2023-12-18 23:50:00|10060.2|10048.2|10059.6|10047.6|10060.6|10048.6|10059.6|10047.6|0
1702943700000|2023-12-18 23:55:00|10059.8|10047.8|10060.6|10048.6|10060.6|10048.6|10059.6|10047.6|0
1702944000000|2023-12-19 00:00:00|10060.2|10048.2|10059.6|10047.6|10060.6|10048.6|10059|10047|0
1702944300000|2023-12-19 00:05:00|10059.4|10047.4|10059|10047|10060|10048|10057.6|10045.6|0
1702944600000|2023-12-19 00:10:00|10059.4|10047.4|10059.6|10047.6|10060|10048|10058.6|10046.6|0
1702944900000|2023-12-19 00:15:00|10060|10048|10059.6|10047.6|10060|10048|10059|10047|0
1702945200000|2023-12-19 00:20:00|10059.8|10047.8|10060|10048|10061|10049|10059.6|10047.6|0
1702945500000|2023-12-19 00:25:00|10060.6|10048.6|10062.7|10050.7|10062.7|10050.7|10060|10048|0
1702945800000|2023-12-19 00:30:00|10064.7|10052.7|10064.7|10052.7|10064.7|10052.7|10064.7|10052.7|0
1702946100000|2023-12-19 00:35:00|10064.6|10052.6|10064.6|10052.6|10064.7|10052.7|10064.6|10052.6|0
1702946400000|2023-12-19 00:40:00|10064.7|10052.7|10064.6|10052.6|10064.7|10052.7|10062.7|10050.7|0
1702947000000|2023-12-19 00:50:00|10066.5|10054.5|10066.5|10054.5|10066.6|10054.6|10066.5|10054.5|0
1702947300000|2023-12-19 00:55:00|10064.6|10052.6|10064.6|10052.6|10064.6|10052.6|10062.7|10050.7|0
1702947600000|2023-12-19 01:00:00|10063.6|10051.6|10062.7|10050.7|10064.6|10052.6|10062.7|10050.7|0
1702947900000|2023-12-19 01:05:00|10060.7|10048.7|10060.7|10048.7|10060.7|10048.7|10060.7|10048.7|0
1702948500000|2023-12-19 01:15:00|10058.8|10046.8|10058.8|10046.8|10060.7|10048.7|10058.8|10046.8|0
1702948800000|2023-12-19 01:20:00|10060.7|10048.7|10058.8|10046.8|10060.7|10048.7|10058.8|10046.8|0
1702949100000|2023-12-19 01:25:00|10060.7|10048.7|10060.7|10048.7|10060.7|10048.7|10060.7|10048.7|0
1702949400000|2023-12-19 01:30:00|10058.7|10046.7|10058.7|10046.7|10060.7|10048.7|10058.7|10046.7|0
1702949700000|2023-12-19 01:35:00|10060.7|10048.7|10058.8|10046.8|10060.7|10048.7|10058.7|10046.7|0
1702950000000|2023-12-19 01:40:00|10058.7|10046.7|10058.8|10046.8|10058.8|10046.8|10058.7|10046.7|0
1702950600000|2023-12-19 01:50:00|10060.8|10048.8|10060.8|10048.8|10060.8|10048.8|10060.8|10048.8|0
1702951200000|2023-12-19 02:00:00|10062.7|10050.7|10062.8|10050.8|10062.8|10050.8|10062.7|10050.7|0
1702951500000|2023-12-19 02:05:00|10062.7|10050.7|10062.8|10050.8|10062.8|10050.8|10062.7|10050.7|0
1702951800000|2023-12-19 02:10:00|10064.7|10052.7|10064.7|10052.7|10064.7|10052.7|10064.7|10052.7|0
1702952100000|2023-12-19 02:15:00|10062.8|10050.8|10062.7|10050.7|10062.8|10050.8|10062.7|10050.7|0
1702952400000|2023-12-19 02:20:00|10060.8|10048.8|10060.8|10048.8|10062.7|10050.7|10060.8|10048.8|0
1702952700000|2023-12-19 02:25:00|10062.7|10050.7|10064.7|10052.7|10064.7|10052.7|10062.7|10050.7|0
1702953300000|2023-12-19 02:35:00|10066.7|10054.7|10066.6|10054.6|10066.7|10054.7|10066.6|10054.6|0
1702953600000|2023-12-19 02:40:00|10064.7|10052.7|10064.7|10052.7|10066.6|10054.6|10064.7|10052.7|0
1702953900000|2023-12-19 02:45:00|10066.6|10054.6|10070.6|10058.6|10070.6|10058.6|10064.7|10052.7|0
1702954200000|2023-12-19 02:50:00|10070.5|10058.5|10064.8|10052.8|10074.4|10062.4|10064.7|10052.7|0
1702954500000|2023-12-19 02:55:00|10066.7|10054.7|10066.7|10054.7|10066.7|10054.7|10064.7|10052.7|0
1702954800000|2023-12-19 03:00:00|10064.8|10052.8|10064.8|10052.8|10065.7|10053.7|10062.8|10050.8|0
1702955100000|2023-12-19 03:05:00|10066.7|10054.7|10066.7|10054.7|10068.7|10056.7|10066.7|10054.7|0
1702955400000|2023-12-19 03:10:00|10064.8|10052.8|10066.8|10054.8|10066.8|10054.8|10064.8|10052.8|0
1702955700000|2023-12-19 03:15:00|10066.7|10054.7|10066.8|10054.8|10068.7|10056.7|10066.7|10054.7|0
1702956000000|2023-12-19 03:20:00|10068.7|10056.7|10068.7|10056.7|10068.7|10056.7|10066.8|10054.8|0
1702956300000|2023-12-19 03:25:00|10067.7|10055.7|10066.8|10054.8|10067.7|10055.7|10066.8|10054.8|0
1702956600000|2023-12-19 03:30:00|10066.7|10054.7|10064.8|10052.8|10066.8|10054.8|10064.8|10052.8|0
1702956900000|2023-12-19 03:35:00|10064.9|10052.9|10068.7|10056.7|10068.7|10056.7|10064.9|10052.9|0
1702957200000|2023-12-19 03:40:00|10066.7|10054.7|10068.7|10056.7|10068.7|10056.7|10066.7|10054.7|0
1702957500000|2023-12-19 03:45:00|10067.7|10055.7|10066.7|10054.7|10067.7|10055.7|10066.7|10054.7|0
1702957800000|2023-12-19 03:50:00|10065.8|10053.8|10066.7|10054.7|10066.7|10054.7|10064.8|10052.8|0
1702958100000|2023-12-19 03:55:00|10064.8|10052.8|10066.7|10054.7|10066.7|10054.7|10064.8|10052.8|0
1702958400000|2023-12-19 04:00:00|10066.8|10054.8|10064.8|10052.8|10066.8|10054.8|10064.8|10052.8|0
1702959000000|2023-12-19 04:10:00|10062.8|10050.8|10062.9|10050.9|10064.8|10052.8|10062.8|10050.8|0
1702959300000|2023-12-19 04:15:00|10064.8|10052.8|10064.8|10052.8|10065.8|10053.8|10064.8|10052.8|0
1702960200000|2023-12-19 04:30:00|10062.9|10050.9|10062.9|10050.9|10062.9|10050.9|10062.9|10050.9|0
1702960500000|2023-12-19 04:35:00|10062.8|10050.8|10062.9|10050.9|10062.9|10050.9|10062.8|10050.8|0
1702961100000|2023-12-19 04:45:00|10060.9|10048.9|10062.9|10050.9|10062.9|10050.9|10060.9|10048.9|0
1702962300000|2023-12-19 05:05:00|10060.9|10048.9|10062.9|10050.9|10062.9|10050.9|10060.9|10048.9|0
1702962600000|2023-12-19 05:10:00|10064.8|10052.8|10064.8|10052.8|10064.8|10052.8|10064.8|10052.8|0
1702962900000|2023-12-19 05:15:00|10062.9|10050.9|10064.8|10052.8|10064.8|10052.8|10062.9|10050.9|0
1702963500000|2023-12-19 05:25:00|10064.9|10052.9|10066.8|10054.8|10066.8|10054.8|10064.8|10052.8|0
1702963800000|2023-12-19 05:30:00|10066.7|10054.7|10066.7|10054.7|10066.8|10054.8|10066.7|10054.7|0
1702964100000|2023-12-19 05:35:00|10066.8|10054.8|10066.8|10054.8|10066.8|10054.8|10066.7|10054.7|0
1702964400000|2023-12-19 05:40:00|10066.7|10054.7|10066.7|10054.7|10066.8|10054.8|10066.7|10054.7|0
1702964700000|2023-12-19 05:45:00|10066.8|10054.8|10066.8|10054.8|10066.8|10054.8|10066.8|10054.8|0
1702965000000|2023-12-19 05:50:00|10066.7|10054.7|10066.8|10054.8|10066.8|10054.8|10066.7|10054.7|0
1702965300000|2023-12-19 05:55:00|10066.9|10054.9|10066.9|10054.9|10066.9|10054.9|10066.9|10054.9|0
1702965600000|2023-12-19 06:00:00|10068.8|10056.8|10066.9|10054.9|10068.9|10056.9|10066.9|10054.9|0
1702965900000|2023-12-19 06:05:00|10066.8|10054.8|10066.9|10054.9|10066.9|10054.9|10066.8|10054.8|0
1702966200000|2023-12-19 06:10:00|10066.8|10054.8|10066.8|10054.8|10066.8|10054.8|10066.8|10054.8|0
1702966500000|2023-12-19 06:15:00|10064.9|10052.9|10061|10049|10064.9|10052.9|10061|10049|0
1702966800000|2023-12-19 06:20:00|10062|10050|10063|10051|10063|10051|10061|10049|0
1702967700000|2023-12-19 06:35:00|10061.1|10049.1|10059.1|10047.1|10061.1|10049.1|10057.2|10045.2|0
1702968000000|2023-12-19 06:40:00|10057.2|10045.2|10055.3|10043.3|10057.2|10045.2|10055.2|10043.2|0
1702968300000|2023-12-19 06:45:00|10055.2|10043.2|10055.9|10043.9|10055.9|10043.9|10053.9|10041.9|0
1702968600000|2023-12-19 06:50:00|10057.8|10045.8|10057.8|10045.8|10059.8|10047.8|10057.8|10045.8|0
1702968900000|2023-12-19 06:55:00|10059.7|10047.7|10061.7|10049.7|10061.7|10049.7|10059.7|10047.7|0
1702969200000|2023-12-19 07:00:00|10061.6|10049.6|10069.2|10064.2|10069.7|10064.7|10061.6|10049.6|7
1702969500000|2023-12-19 07:05:00|10070.2|10065.2|10065.7|10060.7|10070.7|10065.7|10062.7|10057.7|14
1702969800000|2023-12-19 07:10:00|10066.2|10061.2|10066.7|10061.7|10066.7|10061.7|10066.2|10061.2|0
1702970100000|2023-12-19 07:15:00|10067.2|10062.2|10065.2|10060.2|10067.2|10062.2|10064.2|10059.2|5
1702970400000|2023-12-19 07:20:00|10063.7|10058.7|10067.7|10062.7|10071.7|10066.7|10063.7|10058.7|13
1702970700000|2023-12-19 07:25:00|10068.2|10063.2|10066.2|10061.2|10068.2|10063.2|10066.2|10061.2|1
1702971000000|2023-12-19 07:30:00|10064.7|10059.7|10065.2|10060.2|10066.7|10061.7|10064.7|10059.7|4
1702971300000|2023-12-19 07:35:00|10063.7|10058.7|10064.7|10059.7|10065.7|10060.7|10063.2|10058.2|2
1702971600000|2023-12-19 07:40:00|10065.2|10060.2|10065.2|10060.2|10065.7|10060.7|10065.2|10060.2|0
1702971900000|2023-12-19 07:45:00|10065.7|10060.7|10067.2|10062.2|10067.2|10062.2|10065.2|10060.2|2
1702972200000|2023-12-19 07:50:00|10066.7|10061.7|10066.7|10061.7|10066.7|10061.7|10065.7|10060.7|0
1702972500000|2023-12-19 07:55:00|10066.2|10061.2|10059.2|10054.2|10071.2|10066.2|10059.2|10054.2|69
1702972800000|2023-12-19 08:00:00|10058.7|10053.7|10071.2|10066.2|10072.2|10067.2|10043.2|10038.2|451
1702973100000|2023-12-19 08:05:00|10071.7|10066.7|10081.2|10076.2|10081.2|10076.2|10052.7|10047.7|229
1702973400000|2023-12-19 08:10:00|10081.7|10076.7|10086.7|10081.7|10087.2|10082.2|10078.2|10073.2|145
1702973700000|2023-12-19 08:15:00|10085.2|10080.2|10081.2|10076.2|10087.2|10082.2|10079.7|10074.7|165
1702974000000|2023-12-19 08:20:00|10080.7|10075.7|10077.2|10072.2|10084.2|10079.2|10073.7|10068.7|195
1702974300000|2023-12-19 08:25:00|10078.2|10073.2|10075.2|10070.2|10080.7|10075.7|10073.2|10068.2|172
1702974600000|2023-12-19 08:30:00|10074.7|10069.7|10077.2|10072.2|10080.7|10075.7|10070.2|10065.2|129
1702974900000|2023-12-19 08:35:00|10077.7|10072.7|10075.2|10070.2|10080.2|10075.2|10075.2|10070.2|103
1702975200000|2023-12-19 08:40:00|10079|10074|10064.5|10059.5|10079.5|10074.5|10064.5|10059.5|120
1702975500000|2023-12-19 08:45:00|10064|10059|10057.5|10052.5|10064|10059|10055|10050|322
1702975800000|2023-12-19 08:50:00|10058|10053|10045|10040|10061|10056|10041.5|10036.5|117
1702976100000|2023-12-19 08:55:00|10044.5|10039.5|10028|10023|10045|10040|10027|10022|112
1702976400000|2023-12-19 09:00:00|10027.5|10022.5|10030|10025|10032|10027|10024|10019|147
1702976700000|2023-12-19 09:05:00|10030.5|10025.5|10030|10025|10033|10028|10025.5|10020.5|98
1702977000000|2023-12-19 09:10:00|10029.5|10024.5|10035.5|10030.5|10037|10032|10027.5|10022.5|123
1702977300000|2023-12-19 09:15:00|10036|10031|10042.5|10037.5|10044.5|10039.5|10035.5|10030.5|63
1702977600000|2023-12-19 09:20:00|10043|10038|10051|10046|10055|10050|10042|10037|104
1702977900000|2023-12-19 09:25:00|10050.5|10045.5|10052|10047|10054.5|10049.5|10050|10045|67
1702978200000|2023-12-19 09:30:00|10051.5|10046.5|10048.5|10043.5|10055.5|10050.5|10046.5|10041.5|82
1702978500000|2023-12-19 09:35:00|10048|10043|10059|10054|10061.5|10056.5|10047.5|10042.5|127
1702978800000|2023-12-19 09:40:00|10058.5|10053.5|10055.5|10050.5|10058.5|10053.5|10052|10047|104
1702979100000|2023-12-19 09:45:00|10054.5|10049.5|10049.5|10044.5|10055.5|10050.5|10046|10041|82
1702979400000|2023-12-19 09:50:00|10048.5|10043.5|10058.5|10053.5|10059.5|10054.5|10047|10042|82
1702979700000|2023-12-19 09:55:00|10059|10054|10057.5|10052.5|10064|10059|10057|10052|55
1702980000000|2023-12-19 10:00:00|10058.5|10053.5|10055|10050|10063|10058|10055|10050|81
1702980300000|2023-12-19 10:05:00|10055.5|10050.5|10055|10050|10057|10052|10050|10045|86
1702980600000|2023-12-19 10:10:00|10054.5|10049.5|10062.5|10057.5|10062.5|10057.5|10047.5|10042.5|86
1702980900000|2023-12-19 10:15:00|10061.5|10056.5|10071.5|10066.5|10071.5|10066.5|10061.5|10056.5|82
1702981200000|2023-12-19 10:20:00|10071|10066|10073.5|10068.5|10073.5|10068.5|10068.5|10063.5|48
1702981500000|2023-12-19 10:25:00|10074|10069|10076|10071|10077|10072|10072.5|10067.5|44
1702981800000|2023-12-19 10:30:00|10076.5|10071.5|10083|10078|10083.5|10078.5|10075.5|10070.5|55
1702982100000|2023-12-19 10:35:00|10083.5|10078.5|10079|10074|10084.5|10079.5|10078|10073|42
1702982400000|2023-12-19 10:40:00|10079.5|10074.5|10073|10068|10080|10075|10070.5|10065.5|42
1702982700000|2023-12-19 10:45:00|10073.5|10068.5|10067|10062|10074.5|10069.5|10064.5|10059.5|44
1702983000000|2023-12-19 10:50:00|10066.5|10061.5|10065.5|10060.5|10067.5|10062.5|10062|10057|42
1702983300000|2023-12-19 10:55:00|10065|10060|10068.5|10063.5|10068.5|10063.5|10062|10057|44
1702983600000|2023-12-19 11:00:00|10069.5|10064.5|10066.5|10061.5|10072.5|10067.5|10065|10060|63
1702983900000|2023-12-19 11:05:00|10065.5|10060.5|10074|10069|10074|10069|10064.5|10059.5|51
1702984200000|2023-12-19 11:10:00|10074.5|10069.5|10070|10065|10076.5|10071.5|10067.5|10062.5|32
1702984500000|2023-12-19 11:15:00|10070.5|10065.5|10073|10068|10075.5|10070.5|10070|10065|38
1702984800000|2023-12-19 11:20:00|10073.5|10068.5|10079.5|10074.5|10080.5|10075.5|10073|10068|35
1702985100000|2023-12-19 11:25:00|10080|10075|10082.5|10077.5|10083|10078|10079.5|10074.5|26
1702985400000|2023-12-19 11:30:00|10083|10078|10082.5|10077.5|10083.5|10078.5|10077.5|10072.5|56
1702985700000|2023-12-19 11:35:00|10083.5|10078.5|10081|10076|10084|10079|10076.5|10071.5|28
1702986000000|2023-12-19 11:40:00|10081.5|10076.5|10087|10082|10087.5|10082.5|10080.5|10075.5|27
1702986300000|2023-12-19 11:45:00|10086.5|10081.5|10082|10077|10088.5|10083.5|10082|10077|19
1702986600000|2023-12-19 11:50:00|10081.5|10076.5|10086.5|10081.5|10086.5|10081.5|10078|10073|33
1702986900000|2023-12-19 11:55:00|10086|10081|10079|10074|10086.5|10081.5|10078.5|10073.5|14
1702987200000|2023-12-19 12:00:00|10079.5|10074.5|10072|10067|10079.5|10074.5|10071.5|10066.5|25
1702987500000|2023-12-19 12:05:00|10072.5|10067.5|10073|10068|10073.5|10068.5|10072|10067|13
1702987800000|2023-12-19 12:10:00|10072.5|10067.5|10078|10073|10078|10073|10071.5|10066.5|30
1702988100000|2023-12-19 12:15:00|10077.5|10072.5|10074|10069|10080|10075|10074|10069|35
1702988400000|2023-12-19 12:20:00|10073.5|10068.5|10092|10087|10093.5|10088.5|10069|10064|269
1702988700000|2023-12-19 12:25:00|10091.5|10086.5|10090|10085|10091.5|10086.5|10086.5|10081.5|52
1702989000000|2023-12-19 12:30:00|10089.5|10084.5|10095|10090|10098.5|10093.5|10089.5|10084.5|131
1702989300000|2023-12-19 12:35:00|10095.5|10090.5|10113.5|10108.5|10114.5|10109.5|10093|10088|211
1702989600000|2023-12-19 12:40:00|10113.2|10108.2|10117.2|10112.2|10119.7|10114.7|10113.2|10108.2|120
1702989900000|2023-12-19 12:45:00|10118.2|10113.2|10119.7|10114.7|10123.2|10118.2|10118.2|10113.2|123
1702990200000|2023-12-19 12:50:00|10119.2|10114.2|10123.7|10118.7|10124.2|10119.2|10117.2|10112.2|56
1702990500000|2023-12-19 12:55:00|10123.2|10118.2|10121.7|10116.7|10126.2|10121.2|10121.2|10116.2|151
1702990800000|2023-12-19 13:00:00|10121.2|10116.2|10118.7|10113.7|10123.7|10118.7|10116.2|10111.2|62
1702991100000|2023-12-19 13:05:00|10118.2|10113.2|10114.2|10109.2|10119.7|10114.7|10113.7|10108.7|39
1702991400000|2023-12-19 13:10:00|10113.7|10108.7|10116.2|10111.2|10118.7|10113.7|10113.7|10108.7|86
1702991700000|2023-12-19 13:15:00|10115.7|10110.7|10120.2|10115.2|10120.2|10115.2|10114.7|10109.7|93
1702992000000|2023-12-19 13:20:00|10120.7|10115.7|10116.2|10111.2|10122.2|10117.2|10116.2|10111.2|45
1702992300000|2023-12-19 13:25:00|10116.7|10111.7|10117.7|10112.7|10120.2|10115.2|10116.7|10111.7|47
1702992600000|2023-12-19 13:30:00|10116.2|10111.2|10108.2|10103.2|10118.7|10113.7|10106.2|10101.2|83
1702992900000|2023-12-19 13:35:00|10108.7|10103.7|10104.7|10099.7|10110.7|10105.7|10101.7|10096.7|30
1702993200000|2023-12-19 13:40:00|10105.2|10100.2|10103.2|10098.2|10109.2|10104.2|10102.2|10097.2|124
1702993500000|2023-12-19 13:45:00|10102.7|10097.7|10109.2|10104.2|10111.2|10106.2|10102.7|10097.7|27
1702993800000|2023-12-19 13:50:00|10108.7|10103.7|10111.7|10106.7|10112.2|10107.2|10107.2|10102.2|28
1702994100000|2023-12-19 13:55:00|10111.2|10106.2|10102.7|10097.7|10112.2|10107.2|10102.7|10097.7|38
1702994400000|2023-12-19 14:00:00|10102.2|10097.2|10099.2|10094.2|10102.2|10097.2|10098.2|10093.2|28
1702994700000|2023-12-19 14:05:00|10098.2|10093.2|10094.7|10089.7|10098.7|10093.7|10094.2|10089.2|37
1702995000000|2023-12-19 14:10:00|10094.2|10089.2|10094.7|10089.7|10094.7|10089.7|10091.2|10086.2|24
1702995300000|2023-12-19 14:15:00|10095.2|10090.2|10097.2|10092.2|10099.2|10094.2|10094.2|10089.2|29
1702995600000|2023-12-19 14:20:00|10097.7|10092.7|10089.7|10084.7|10098.2|10093.2|10088.2|10083.2|24
1702995900000|2023-12-19 14:25:00|10090.2|10085.2|10092.7|10087.7|10094.2|10089.2|10090.2|10085.2|32
1702996200000|2023-12-19 14:30:00|10093.2|10088.2|10088.7|10083.7|10097.7|10092.7|10087.7|10082.7|43
1702996500000|2023-12-19 14:35:00|10089.2|10084.2|10099.7|10094.7|10103.2|10098.2|10088.7|10083.7|55
1702996800000|2023-12-19 14:40:00|10099.2|10094.2|10095.2|10090.2|10101.2|10096.2|10094.7|10089.7|29
1702997100000|2023-12-19 14:45:00|10094.7|10089.7|10090.2|10085.2|10098.7|10093.7|10090.2|10085.2|58
1702997400000|2023-12-19 14:50:00|10089.7|10084.7|10092.7|10087.7|10097.2|10092.2|10089.7|10084.7|69
1702997700000|2023-12-19 14:55:00|10092.2|10087.2|10091.2|10086.2|10095.2|10090.2|10089.2|10084.2|70
1702998000000|2023-12-19 15:00:00|10091.7|10086.7|10083.7|10078.7|10092.2|10087.2|10081.7|10076.7|79
1702998300000|2023-12-19 15:05:00|10084.2|10079.2|10090.2|10085.2|10092.2|10087.2|10084.2|10079.2|89
1702998600000|2023-12-19 15:10:00|10091.6|10086.6|10092.1|10087.1|10096.6|10091.6|10089.6|10084.6|95
1702998900000|2023-12-19 15:15:00|10092.6|10087.6|10086.6|10081.6|10093.1|10088.1|10086.6|10081.6|75
1702999200000|2023-12-19 15:20:00|10086.1|10081.1|10101.1|10096.1|10101.1|10096.1|10085.6|10080.6|66
1702999500000|2023-12-19 15:25:00|10100.6|10095.6|10097.6|10092.6|10103.1|10098.1|10096.1|10091.1|54
1702999800000|2023-12-19 15:30:00|10096.6|10091.6|10097.1|10092.1|10098.1|10093.1|10094.1|10089.1|63
1703000100000|2023-12-19 15:35:00|10096.6|10091.6|10096.1|10091.1|10097.1|10092.1|10093.1|10088.1|92
1703000400000|2023-12-19 15:40:00|10096.6|10091.6|10109.1|10104.1|10110.1|10105.1|10095.6|10090.6|126
1703000700000|2023-12-19 15:45:00|10108.6|10103.6|10105.6|10100.6|10111.6|10106.6|10102.6|10097.6|54
1703001000000|2023-12-19 15:50:00|10105.1|10100.1|10101.6|10096.6|10105.6|10100.6|10098.6|10093.6|59
1703001300000|2023-12-19 15:55:00|10102.6|10097.6|10100.6|10095.6|10103.1|10098.1|10097.6|10092.6|53
1703001600000|2023-12-19 16:00:00|10101.1|10096.1|10103.6|10098.6|10104.1|10099.1|10099.1|10094.1|105
1703001900000|2023-12-19 16:05:00|10104.6|10099.6|10106.6|10101.6|10107.6|10102.6|10102.1|10097.1|62
1703002200000|2023-12-19 16:10:00|10107.1|10102.1|10109.6|10104.6|10111.6|10106.6|10105.6|10100.6|83
1703002500000|2023-12-19 16:15:00|10110.6|10105.6|10108.6|10103.6|10110.6|10105.6|10106.1|10101.1|66
1703002800000|2023-12-19 16:20:00|10109.1|10104.1|10106.1|10101.1|10111.1|10106.1|10106.1|10101.1|210
1703003100000|2023-12-19 16:25:00|10105.6|10100.6|10110.1|10105.1|10110.6|10105.6|10102.6|10097.6|329
1703003400000|2023-12-19 16:30:00|10106.6|10100.6|10105.6|10099.6|10107.6|10101.6|10100.6|10094.6|300
1703003700000|2023-12-19 16:35:00|10106.6|10100.6|10107.6|10100.6|10109.6|10102.6|10100.6|10094.6|122
1703004000000|2023-12-19 16:40:00|10108.6|10101.6|10109.6|10102.6|10110.6|10103.6|10107.6|10100.6|16
1703004300000|2023-12-19 16:45:00|10110.6|10103.6|10106.6|10099.6|10112.6|10104.6|10104.6|10098.6|17
1703004600000|2023-12-19 16:50:00|10107.6|10100.6|10106.6|10100.6|10107.6|10100.6|10105.6|10099.6|4
1703004900000|2023-12-19 16:55:00|10105.6|10099.6|10117.6|10110.6|10123.6|10116.6|10105.6|10099.6|360
1703005200000|2023-12-19 17:00:00|10116.6|10111.6|10115.6|10109.6|10117.6|10111.6|10110.6|10103.6|131
1703005500000|2023-12-19 17:05:00|10116.6|10110.6|10115.6|10108.6|10118.6|10111.6|10114.6|10108.6|41
1703005800000|2023-12-19 17:10:00|10114.6|10109.6|10118.6|10111.6|10120.6|10113.6|10114.6|10108.6|26
1703006100000|2023-12-19 17:15:00|10117.6|10112.6|10120.6|10114.6|10121.6|10115.6|10117.6|10112.6|11
1703006400000|2023-12-19 17:20:00|10119.6|10113.6|10123.6|10117.6|10124.6|10117.6|10119.6|10112.6|14
1703006700000|2023-12-19 17:25:00|10122.6|10116.6|10123.6|10116.6|10125.6|10118.6|10122.6|10116.6|12
1703007000000|2023-12-19 17:30:00|10124.6|10117.6|10126.6|10119.6|10126.6|10119.6|10124.6|10117.6|8
1703007300000|2023-12-19 17:35:00|10125.6|10118.6|10123.6|10116.6|10125.6|10118.6|10122.6|10115.6|4
1703007600000|2023-12-19 17:40:00|10122.6|10114.6|10123.6|10116.6|10123.6|10117.6|10121.6|10114.6|16
1703007900000|2023-12-19 17:45:00|10122.6|10117.6|10122.6|10116.6|10123.6|10117.6|10122.6|10115.6|4
1703008200000|2023-12-19 17:50:00|10123.6|10117.6|10125.6|10119.6|10125.6|10119.6|10122.6|10117.6|11
1703008500000|2023-12-19 17:55:00|10126.6|10120.6|10128.6|10121.6|10128.6|10121.6|10126.6|10120.6|22
1703008800000|2023-12-19 18:00:00|10127.6|10122.6|10129.6|10122.6|10130.6|10123.6|10127.6|10120.6|14
1703009100000|2023-12-19 18:05:00|10128.6|10121.6|10126.6|10119.6|10128.6|10122.6|10126.6|10119.6|5
1703009400000|2023-12-19 18:10:00|10127.6|10118.6|10127.6|10121.6|10129.6|10123.6|10127.6|10118.6|4
1703009700000|2023-12-19 18:15:00|10125.6|10119.6|10125.6|10119.6|10127.6|10120.6|10124.6|10118.6|5
1703010000000|2023-12-19 18:20:00|10126.6|10120.6|10128.6|10121.6|10128.6|10122.6|10125.6|10120.6|15
1703010300000|2023-12-19 18:25:00|10129.6|10122.6|10128.6|10122.6|10129.6|10122.6|10128.6|10121.6|4
1703010600000|2023-12-19 18:30:00|10129.6|10121.6|10129.6|10122.6|10130.6|10124.6|10127.6|10121.6|12
1703010900000|2023-12-19 18:35:00|10130.6|10123.6|10131.6|10125.6|10131.6|10125.6|10128.6|10121.6|9
1703011200000|2023-12-19 18:40:00|10132.6|10126.6|10132.6|10126.6|10133.6|10126.6|10132.6|10125.6|1
1703011500000|2023-12-19 18:45:00|10134.6|10127.6|10132.6|10125.6|10134.6|10127.6|10132.6|10125.6|7
1703011800000|2023-12-19 18:50:00|10131.6|10126.6|10133.6|10124.6|10133.6|10126.6|10131.6|10123.6|13
1703012100000|2023-12-19 18:55:00|10132.6|10125.6|10135.1|10123.1|10135.1|10127.6|10129.6|10121.6|16
1703012400000|2023-12-19 19:00:00|10135.2|10123.2|10135.1|10123.1|10135.2|10123.2|10135.1|10123.1|0
1703013000000|2023-12-19 19:10:00|10135.2|10123.2|10133.1|10121.1|10135.2|10123.2|10133.1|10121.1|0
1703013300000|2023-12-19 19:15:00|10133.2|10121.2|10135.2|10123.2|10135.2|10123.2|10133.2|10121.2|0
1703013600000|2023-12-19 19:20:00|10135.1|10123.1|10137|10125|10137.1|10125.1|10135.1|10123.1|0
1703013900000|2023-12-19 19:25:00|10137.1|10125.1|10139.3|10127.3|10139.3|10127.3|10137|10125|0
1703014200000|2023-12-19 19:30:00|10137.3|10125.3|10141.3|10129.3|10141.3|10129.3|10137.3|10125.3|0
1703014500000|2023-12-19 19:35:00|10141.2|10129.2|10141.2|10129.2|10141.3|10129.3|10141.2|10129.2|0
1703014800000|2023-12-19 19:40:00|10141.1|10129.1|10139.2|10127.2|10141.1|10129.1|10139.2|10127.2|0
1703015100000|2023-12-19 19:45:00|10139.1|10127.1|10139.2|10127.2|10139.2|10127.2|10139.1|10127.1|0
1703015400000|2023-12-19 19:50:00|10139.1|10127.1|10139.2|10127.2|10139.2|10127.2|10139.1|10127.1|0
1703015700000|2023-12-19 19:55:00|10139.1|10127.1|10141.1|10129.1|10141.1|10129.1|10139.1|10127.1|0
1703016000000|2023-12-19 20:00:00|10141.3|10129.3|10141.2|10129.2|10143.3|10131.3|10141.2|10129.2|0
1703016300000|2023-12-19 20:05:00|10143.2|10131.2|10141.2|10129.2|10143.2|10131.2|10139.2|10127.2|0
1703016600000|2023-12-19 20:10:00|10141.3|10129.3|10141.3|10129.3|10141.3|10129.3|10139.3|10127.3|0
1703016900000|2023-12-19 20:15:00|10141.7|10129.7|10141.7|10129.7|10141.7|10129.7|10141.7|10129.7|0
1703017200000|2023-12-19 20:20:00|10139.7|10127.7|10141.6|10129.6|10141.7|10129.7|10139.7|10127.7|0
1703017500000|2023-12-19 20:25:00|10141.9|10129.9|10143.6|10131.6|10143.6|10131.6|10141.5|10129.5|0
1703017800000|2023-12-19 20:30:00|10141.7|10129.7|10145.5|10133.5|10145.5|10133.5|10141.6|10129.6|0
1703018100000|2023-12-19 20:35:00|10143.6|10131.6|10145.5|10133.5|10145.5|10133.5|10143.6|10131.6|0
1703018400000|2023-12-19 20:40:00|10145.6|10133.6|10145.6|10133.6|10149.6|10137.6|10145.6|10133.6|0
1703018700000|2023-12-19 20:45:00|10145.5|10133.5|10141.7|10129.7|10145.6|10133.6|10141.6|10129.6|0
1703019000000|2023-12-19 20:50:00|10141.8|10129.8|10141.9|10129.9|10143.9|10131.9|10141.7|10129.7|0
1703019300000|2023-12-19 20:55:00|10142|10130|10144.1|10132.1|10146|10134|10142|10130|0
1703019600000|2023-12-19 21:00:00|10143.7|10131.7|10138.9|10126.9|10145.5|10133.5|10138.9|10126.9|0
1703019900000|2023-12-19 21:05:00|10139.3|10127.3|10135.5|10123.5|10139.3|10127.3|10135.5|10123.5|0
1703020200000|2023-12-19 21:10:00|10135.3|10123.3|10137.9|10125.9|10137.9|10125.9|10135.1|10123.1|0
1703020500000|2023-12-19 21:15:00|10138.3|10126.3|10139.3|10127.3|10139.3|10127.3|10137.9|10125.9|0
1703020800000|2023-12-19 21:20:00|10139.1|10127.1|10138.9|10126.9|10139.1|10127.1|10138.3|10126.3|0
1703021100000|2023-12-19 21:25:00|10139.3|10127.3|10139.3|10127.3|10139.9|10127.9|10139.1|10127.1|0
1703021400000|2023-12-19 21:30:00|10138.9|10126.9|10137.9|10125.9|10138.9|10126.9|10137.9|10125.9|0
1703021700000|2023-12-19 21:35:00|10138.3|10126.3|10137.9|10125.9|10138.3|10126.3|10137.9|10125.9|0
1703022000000|2023-12-19 21:40:00|10138.1|10126.1|10137.9|10125.9|10138.3|10126.3|10137.9|10125.9|0
1703022300000|2023-12-19 21:45:00|10137.5|10125.5|10137.5|10125.5|10137.9|10125.9|10137.5|10125.5|0
1703022600000|2023-12-19 21:50:00|10137.7|10125.7|10137.9|10125.9|10138.3|10126.3|10137.5|10125.5|0
1703022900000|2023-12-19 21:55:00|10138.1|10126.1|10139.1|10127.1|10139.5|10127.5|10137.9|10125.9|0
1703023200000|2023-12-19 22:00:00|10139.3|10127.3|10139.7|10127.7|10140.7|10128.7|10139.3|10127.3|0
1703023500000|2023-12-19 22:05:00|10139.9|10127.9|10139.9|10127.9|10139.9|10127.9|10139.5|10127.5|0
1703023800000|2023-12-19 22:10:00|10139.7|10127.7|10139.7|10127.7|10140.3|10128.3|10139.5|10127.5|0
1703024100000|2023-12-19 22:15:00|10139.8|10127.8|10140.3|10128.3|10140.5|10128.5|10139.7|10127.7|0
1703024400000|2023-12-19 22:20:00|10140.1|10128.1|10140.9|10128.9|10140.9|10128.9|10140.1|10128.1|0
1703024700000|2023-12-19 22:25:00|10141.1|10129.1|10141.9|10129.9|10141.9|10129.9|10140.9|10128.9|0
1703025000000|2023-12-19 22:30:00|10142.3|10130.3|10142.1|10130.1|10142.3|10130.3|10141.9|10129.9|0
1703025300000|2023-12-19 22:35:00|10142.3|10130.3|10142.5|10130.5|10142.5|10130.5|10142.1|10130.1|0
1703025600000|2023-12-19 22:40:00|10142.3|10130.3|10142.3|10130.3|10142.5|10130.5|10142.1|10130.1|0
1703025900000|2023-12-19 22:45:00|10142.1|10130.1|10141.3|10129.3|10142.1|10130.1|10140.9|10128.9|0
1703026200000|2023-12-19 22:50:00|10141.1|10129.1|10141.1|10129.1|10141.3|10129.3|10141.1|10129.1|0
1703026500000|2023-12-19 22:55:00|10141.3|10129.3|10141.1|10129.1|10141.3|10129.3|10141.1|10129.1|0
1703026800000|2023-12-19 23:00:00|10140.7|10128.7|10139|10127|10140.7|10128.7|10138.4|10126.4|0
1703027100000|2023-12-19 23:05:00|10139.6|10127.6|10139.6|10127.6|10140.6|10128.6|10139|10127|0
1703027400000|2023-12-19 23:10:00|10139.4|10127.4|10139.6|10127.6|10139.6|10127.6|10138.6|10126.6|0
1703027700000|2023-12-19 23:15:00|10139|10127|10140.6|10128.6|10140.6|10128.6|10139|10127|0
1703028000000|2023-12-19 23:20:00|10140|10128|10141.4|10129.4|10141.4|10129.4|10139.6|10127.6|0
1703028300000|2023-12-19 23:25:00|10141.8|10129.8|10142.4|10130.4|10142.8|10130.8|10141.8|10129.8|0
1703028600000|2023-12-19 23:30:00|10142.6|10130.6|10141.4|10129.4|10142.8|10130.8|10141.4|10129.4|0
1703028900000|2023-12-19 23:35:00|10141.2|10129.2|10139.6|10127.6|10141.2|10129.2|10139.6|10127.6|0
1703029200000|2023-12-19 23:40:00|10139|10127|10139|10127|10139.6|10127.6|10138.6|10126.6|0
1703029500000|2023-12-19 23:45:00|10139.4|10127.4|10139|10127|10139.6|10127.6|10139|10127|0
1703029800000|2023-12-19 23:50:00|10139.4|10127.4|10139.6|10127.6|10139.6|10127.6|10139|10127|0
1703030100000|2023-12-19 23:55:00|10139.4|10127.4|10139|10127|10139.6|10127.6|10139|10127|0
1703030400000|2023-12-20 00:00:00|10138.8|10126.8|10140.6|10128.6|10140.6|10128.6|10138.8|10126.8|0
1703030700000|2023-12-20 00:05:00|10140.8|10128.8|10141|10129|10141.4|10129.4|10140.6|10128.6|0
1703031000000|2023-12-20 00:10:00|10140.6|10128.6|10142.9|10130.9|10143.3|10131.3|10140.6|10128.6|0
1703031300000|2023-12-20 00:15:00|10150.4|10138.4|10148.6|10136.6|10150.6|10138.6|10148.6|10136.6|0
1703031600000|2023-12-20 00:20:00|10150.6|10138.6|10148.6|10136.6|10150.6|10138.6|10148.6|10136.6|0
1703031900000|2023-12-20 00:25:00|10148.7|10136.7|10148.7|10136.7|10148.7|10136.7|10148.7|10136.7|0
1703032200000|2023-12-20 00:30:00|10147.7|10135.7|10148.7|10136.7|10148.7|10136.7|10146.8|10134.8|0
1703032800000|2023-12-20 00:40:00|10146.8|10134.8|10144.8|10132.8|10146.8|10134.8|10144.8|10132.8|0
1703033100000|2023-12-20 00:45:00|10144.9|10132.9|10146.8|10134.8|10146.8|10134.8|10144.9|10132.9|0
1703033400000|2023-12-20 00:50:00|10144.9|10132.9|10142.9|10130.9|10146.8|10134.8|10142.9|10130.9|0
1703034000000|2023-12-20 01:00:00|10141|10129|10137.1|10125.1|10141|10129|10137.1|10125.1|0
1703034300000|2023-12-20 01:05:00|10139|10127|10139|10127|10139|10127|10137.1|10125.1|0
1703034600000|2023-12-20 01:10:00|10141|10129|10141|10129|10141|10129|10141|10129|0
1703034900000|2023-12-20 01:15:00|10142.9|10130.9|10142.9|10130.9|10143|10131|10142.9|10130.9|0
1703035200000|2023-12-20 01:20:00|10143|10131|10144.9|10132.9|10144.9|10132.9|10143|10131|0
1703035500000|2023-12-20 01:25:00|10142.9|10130.9|10143|10131|10143|10131|10142.9|10130.9|0
1703035800000|2023-12-20 01:30:00|10142.9|10130.9|10143|10131|10144.9|10132.9|10142.9|10130.9|0
1703036400000|2023-12-20 01:40:00|10144.9|10132.9|10144.9|10132.9|10146.9|10134.9|10143|10131|0
1703036700000|2023-12-20 01:45:00|10146.8|10134.8|10146.8|10134.8|10146.9|10134.9|10146.8|10134.8|0
1703037000000|2023-12-20 01:50:00|10148.8|10136.8|10146.8|10134.8|10148.8|10136.8|10146.8|10134.8|0
1703037300000|2023-12-20 01:55:00|10148.8|10136.8|10148.8|10136.8|10148.8|10136.8|10148.8|10136.8|0
1703037600000|2023-12-20 02:00:00|10146.8|10134.8|10146.8|10134.8|10148.8|10136.8|10146.8|10134.8|0
1703038200000|2023-12-20 02:10:00|10144.9|10132.9|10144.9|10132.9|10144.9|10132.9|10144.9|10132.9|0
1703038800000|2023-12-20 02:20:00|10145.9|10133.9|10144.9|10132.9|10146.9|10134.9|10144.9|10132.9|0
1703039100000|2023-12-20 02:25:00|10145|10133|10145|10133|10145|10133|10144.9|10132.9|0
1703039400000|2023-12-20 02:30:00|10146.9|10134.9|10146.9|10134.9|10148.8|10136.8|10146.9|10134.9|0
1703039700000|2023-12-20 02:35:00|10148.8|10136.8|10147.2|10135.2|10148.8|10136.8|10146.9|10134.9|0
1703040300000|2023-12-20 02:45:00|10147.3|10135.3|10147.3|10135.3|10147.3|10135.3|10147.3|10135.3|0
1703041500000|2023-12-20 03:05:00|10147.4|10135.4|10147.4|10135.4|10147.4|10135.4|10147.3|10135.3|0
1703041800000|2023-12-20 03:10:00|10147.3|10135.3|10147.4|10135.4|10147.4|10135.4|10147.3|10135.3|0
1703042400000|2023-12-20 03:20:00|10149.3|10137.3|10149.3|10137.3|10149.3|10137.3|10149.3|10137.3|0
1703042700000|2023-12-20 03:25:00|10150.3|10138.3|10155.2|10143.2|10155.2|10143.2|10149.3|10137.3|0
1703043000000|2023-12-20 03:30:00|10153.3|10141.3|10153.3|10141.3|10155.2|10143.2|10153.3|10141.3|0
1703043300000|2023-12-20 03:35:00|10153.2|10141.2|10153.3|10141.3|10153.3|10141.3|10153.2|10141.2|0
1703043600000|2023-12-20 03:40:00|10153.2|10141.2|10151.3|10139.3|10153.2|10141.2|10151.3|10139.3|0
1703044500000|2023-12-20 03:55:00|10150.4|10138.4|10149.4|10137.4|10150.4|10138.4|10149.4|10137.4|0
1703044800000|2023-12-20 04:00:00|10151.3|10139.3|10151.3|10139.3|10151.3|10139.3|10149.4|10137.4|0
1703045100000|2023-12-20 04:05:00|10149.3|10137.3|10149.3|10137.3|10149.3|10137.3|10149.3|10137.3|0
1703045400000|2023-12-20 04:10:00|10151.3|10139.3|10149.3|10137.3|10151.3|10139.3|10149.3|10137.3|0
1703045700000|2023-12-20 04:15:00|10147.4|10135.4|10147.4|10135.4|10147.4|10135.4|10147.4|10135.4|0
1703046300000|2023-12-20 04:25:00|10147.3|10135.3|10145.4|10133.4|10147.3|10135.3|10143.5|10131.5|0
1703046600000|2023-12-20 04:30:00|10145.5|10133.5|10147.4|10135.4|10147.4|10135.4|10145.5|10133.5|0
1703046900000|2023-12-20 04:35:00|10145.5|10133.5|10147.4|10135.4|10147.4|10135.4|10145.5|10133.5|0
1703047200000|2023-12-20 04:40:00|10149.3|10137.3|10149.3|10137.3|10149.3|10137.3|10149.3|10137.3|0
1703047500000|2023-12-20 04:45:00|10149.4|10137.4|10149.4|10137.4|10151.3|10139.3|10149.4|10137.4|0
1703047800000|2023-12-20 04:50:00|10149.3|10137.3|10149.4|10137.4|10149.4|10137.4|10149.3|10137.3|0
1703048100000|2023-12-20 04:55:00|10151.3|10139.3|10151.3|10139.3|10151.3|10139.3|10150.3|10138.3|0
1703048400000|2023-12-20 05:00:00|10151.4|10139.4|10153.3|10141.3|10153.3|10141.3|10151.4|10139.4|0
1703048700000|2023-12-20 05:05:00|10151.4|10139.4|10155.2|10143.2|10155.3|10143.3|10151.4|10139.4|0
1703049000000|2023-12-20 05:10:00|10157.2|10145.2|10161.1|10149.1|10161.1|10149.1|10155.2|10143.2|0
1703049300000|2023-12-20 05:15:00|10163|10151|10161.6|10149.6|10166.8|10154.8|10161.6|10149.6|0
1703049600000|2023-12-20 05:20:00|10159.6|10147.6|10157.7|10145.7|10159.7|10147.7|10157.7|10145.7|0
1703049900000|2023-12-20 05:25:00|10155.8|10143.8|10153.9|10141.9|10155.8|10143.8|10153.9|10141.9|0
1703050200000|2023-12-20 05:30:00|10152.9|10140.9|10146.7|10134.7|10152.9|10140.9|10144.2|10132.2|0
1703050500000|2023-12-20 05:35:00|10148.6|10136.6|10146.6|10134.6|10148.6|10136.6|10146.6|10134.6|0
1703050800000|2023-12-20 05:40:00|10145.7|10133.7|10142.9|10130.9|10146.6|10134.6|10140.8|10128.8|0
1703051100000|2023-12-20 05:45:00|10144.8|10132.8|10148.7|10136.7|10148.7|10136.7|10144.8|10132.8|0
1703051400000|2023-12-20 05:50:00|10149.7|10137.7|10148.7|10136.7|10152.6|10140.6|10148.7|10136.7|0
1703051700000|2023-12-20 05:55:00|10146.8|10134.8|10148.7|10136.7|10150.7|10138.7|10146.8|10134.8|0
1703052000000|2023-12-20 06:00:00|10150.7|10138.7|10148.7|10136.7|10150.7|10138.7|10148.7|10136.7|0
1703052300000|2023-12-20 06:05:00|10146.8|10134.8|10146.8|10134.8|10148.7|10136.7|10146.8|10134.8|0
1703052600000|2023-12-20 06:10:00|10148.7|10136.7|10150.6|10138.6|10150.6|10138.6|10148.7|10136.7|0
1703052900000|2023-12-20 06:15:00|10150.7|10138.7|10148.7|10136.7|10154.5|10142.5|10148.7|10136.7|0
1703053200000|2023-12-20 06:20:00|10146.8|10134.8|10144.8|10132.8|10146.8|10134.8|10142.8|10130.8|0
1703053500000|2023-12-20 06:25:00|10144.7|10132.7|10144.7|10132.7|10146.7|10134.7|10142.8|10130.8|0
1703053800000|2023-12-20 06:30:00|10143.8|10131.8|10144.7|10132.7|10144.7|10132.7|10142.8|10130.8|0
1703054100000|2023-12-20 06:35:00|10142.8|10130.8|10144.7|10132.7|10144.7|10132.7|10142.7|10130.7|0
1703054400000|2023-12-20 06:40:00|10143.7|10131.7|10144.7|10132.7|10148.5|10136.5|10142.7|10130.7|0
1703054700000|2023-12-20 06:45:00|10142.7|10130.7|10142.7|10130.7|10144.7|10132.7|10142.7|10130.7|0
1703055000000|2023-12-20 06:50:00|10140.8|10128.8|10142.7|10130.7|10142.7|10130.7|10140.8|10128.8|0
1703055300000|2023-12-20 06:55:00|10142.8|10130.8|10140.8|10128.8|10142.8|10130.8|10140.8|10128.8|0
1703055600000|2023-12-20 07:00:00|10142.8|10130.8|10142.6|10137.6|10149.1|10144.1|10138.9|10126.9|25
1703055900000|2023-12-20 07:05:00|10143.1|10138.1|10140.6|10135.6|10143.6|10138.6|10140.6|10135.6|9
1703056200000|2023-12-20 07:10:00|10138.1|10133.1|10139.6|10134.6|10139.6|10134.6|10138.1|10133.1|4
1703056500000|2023-12-20 07:15:00|10140.1|10135.1|10143.1|10138.1|10143.1|10138.1|10140.1|10135.1|3
1703056800000|2023-12-20 07:20:00|10144.6|10139.6|10144.6|10139.6|10144.6|10139.6|10144.6|10139.6|3
1703057100000|2023-12-20 07:25:00|10145.1|10140.1|10147.1|10142.1|10147.6|10142.6|10145.1|10140.1|1
1703057400000|2023-12-20 07:30:00|10146.6|10141.6|10149.1|10144.1|10150.6|10145.6|10146.6|10141.6|10
1703057700000|2023-12-20 07:35:00|10150.6|10145.6|10144.1|10139.1|10150.6|10145.6|10144.1|10139.1|18
1703058000000|2023-12-20 07:40:00|10143.6|10138.6|10149.6|10144.6|10150.1|10145.1|10143.6|10138.6|13
1703058300000|2023-12-20 07:45:00|10148.6|10143.6|10153.1|10148.1|10153.1|10148.1|10148.6|10143.6|9
1703058600000|2023-12-20 07:50:00|10152.6|10147.6|10155.1|10150.1|10155.1|10150.1|10152.6|10147.6|27
1703058900000|2023-12-20 07:55:00|10155.6|10150.6|10147.6|10142.6|10158.6|10153.6|10143.1|10138.1|45
1703059200000|2023-12-20 08:00:00|10148.1|10143.1|10153.6|10148.6|10159.1|10154.1|10140.6|10135.6|344
1703059500000|2023-12-20 08:05:00|10153.1|10148.1|10144.6|10139.6|10153.1|10148.1|10138.1|10133.1|217
1703059800000|2023-12-20 08:10:00|10145.1|10140.1|10135.6|10130.6|10146.1|10141.1|10133.6|10128.6|272
1703060100000|2023-12-20 08:15:00|10136.1|10131.1|10123.6|10118.6|10136.6|10131.6|10123.6|10118.6|212
1703060400000|2023-12-20 08:20:00|10124.1|10119.1|10120.1|10115.1|10124.1|10119.1|10118.6|10113.6|196
1703060700000|2023-12-20 08:25:00|10119.6|10114.6|10109.6|10104.6|10119.6|10114.6|10105.6|10100.6|216
1703061000000|2023-12-20 08:30:00|10109.1|10104.1|10099.6|10094.6|10109.6|10104.6|10099.6|10094.6|116
1703061300000|2023-12-20 08:35:00|10100.1|10095.1|10104.6|10099.6|10107.1|10102.1|10098.1|10093.1|116
1703061600000|2023-12-20 08:40:00|10105.1|10100.1|10098.1|10093.1|10105.1|10100.1|10092.6|10087.6|123
1703061900000|2023-12-20 08:45:00|10099.6|10094.6|10092.6|10087.6|10100.1|10095.1|10091.6|10086.6|69
1703062200000|2023-12-20 08:50:00|10093.1|10088.1|10084.6|10079.6|10094.6|10089.6|10084.6|10079.6|88
1703062500000|2023-12-20 08:55:00|10085.1|10080.1|10078.6|10073.6|10086.1|10081.1|10074.6|10069.6|70
1703062800000|2023-12-20 09:00:00|10079.1|10074.1|10066.1|10061.1|10080.6|10075.6|10066.1|10061.1|123
1703063100000|2023-12-20 09:05:00|10065.6|10060.6|10051.6|10046.6|10065.6|10060.6|10050.1|10045.1|113
1703063400000|2023-12-20 09:10:00|10051.1|10046.1|10040.6|10035.6|10052.1|10047.1|10038.6|10033.6|137
1703063700000|2023-12-20 09:15:00|10040.1|10035.1|10046.6|10041.6|10046.6|10041.6|10035.6|10030.6|118
1703064000000|2023-12-20 09:20:00|10045.6|10040.6|10062.1|10057.1|10062.6|10057.6|10042.1|10037.1|102
1703064300000|2023-12-20 09:25:00|10064.1|10059.1|10057.1|10052.1|10066.1|10061.1|10054.6|10049.6|112
1703064600000|2023-12-20 09:30:00|10056.6|10051.6|10062.6|10057.6|10063.6|10058.6|10053.1|10048.1|115
1703064900000|2023-12-20 09:35:00|10062.1|10057.1|10066.6|10061.6|10071.1|10066.1|10057.6|10052.6|60
1703065200000|2023-12-20 09:40:00|10067.1|10062.1|10072.6|10067.6|10073.6|10068.6|10064.6|10059.6|71
1703065500000|2023-12-20 09:45:00|10072.1|10067.1|10074.6|10069.6|10075.6|10070.6|10066.1|10061.1|76
1703065800000|2023-12-20 09:50:00|10074.1|10069.1|10083.6|10078.6|10084.1|10079.1|10074.1|10069.1|59
1703066100000|2023-12-20 09:55:00|10083.1|10078.1|10081.6|10076.6|10087.6|10082.6|10079.6|10074.6|90
1703066400000|2023-12-20 10:00:00|10082.1|10077.1|10088.6|10083.6|10089.6|10084.6|10082.1|10077.1|29
1703066700000|2023-12-20 10:05:00|10089.1|10084.1|10083.1|10078.1|10090.6|10085.6|10083.1|10078.1|35
1703067000000|2023-12-20 10:10:00|10082.6|10077.6|10085.6|10080.6|10087.6|10082.6|10078.1|10073.1|49
1703067300000|2023-12-20 10:15:00|10085.1|10080.1|10081.6|10076.6|10087.6|10082.6|10080.6|10075.6|32
1703067600000|2023-12-20 10:20:00|10080.6|10075.6|10080.1|10075.1|10083.6|10078.6|10079.1|10074.1|31
1703067900000|2023-12-20 10:25:00|10080.6|10075.6|10077.6|10072.6|10082.1|10077.1|10077.1|10072.1|15
1703068200000|2023-12-20 10:30:00|10077.1|10072.1|10082.1|10077.1|10083.1|10078.1|10074.6|10069.6|19
1703068500000|2023-12-20 10:35:00|10082.6|10077.6|10083.6|10078.6|10085.6|10080.6|10079.6|10074.6|51
1703068800000|2023-12-20 10:40:00|10084.1|10079.1|10087.6|10082.6|10088.1|10083.1|10083.1|10078.1|30
1703069100000|2023-12-20 10:45:00|10087.1|10082.1|10086|10081|10092.5|10087.5|10086|10081|18
1703069400000|2023-12-20 10:50:00|10086.5|10081.5|10081.5|10076.5|10087|10082|10080.5|10075.5|14
1703069700000|2023-12-20 10:55:00|10081|10076|10079.5|10074.5|10081.5|10076.5|10078|10073|9
1703070000000|2023-12-20 11:00:00|10080|10075|10086.5|10081.5|10087|10082|10080|10075|27
1703070300000|2023-12-20 11:05:00|10087|10082|10091|10086|10092|10087|10084|10079|43
1703070600000|2023-12-20 11:10:00|10091.5|10086.5|10089|10084|10094.5|10089.5|10088.5|10083.5|66
1703070900000|2023-12-20 11:15:00|10089.5|10084.5|10092|10087|10094|10089|10089|10084|30
1703071200000|2023-12-20 11:20:00|10091.5|10086.5|10089.5|10084.5|10094|10089|10088|10083|16
1703071500000|2023-12-20 11:25:00|10090|10085|10080.5|10075.5|10092.5|10087.5|10080.5|10075.5|25
1703071800000|2023-12-20 11:30:00|10081|10076|10085.5|10080.5|10088.5|10083.5|10080.5|10075.5|26
1703072100000|2023-12-20 11:35:00|10085|10080|10087.5|10082.5|10088|10083|10081|10076|18
1703072400000|2023-12-20 11:40:00|10088|10083|10081.5|10076.5|10088|10083|10079.5|10074.5|34
1703072700000|2023-12-20 11:45:00|10081|10076|10083.5|10078.5|10088|10083|10080.5|10075.5|23
1703073000000|2023-12-20 11:50:00|10084|10079|10075|10070|10084.5|10079.5|10074.5|10069.5|24
1703073300000|2023-12-20 11:55:00|10076|10071|10079|10074|10079|10074|10074.5|10069.5|28
1703073600000|2023-12-20 12:00:00|10078.5|10073.5|10079|10074|10082|10077|10077.5|10072.5|24
1703073900000|2023-12-20 12:05:00|10078.5|10073.5|10071.5|10066.5|10079|10074|10070.5|10065.5|38
1703074200000|2023-12-20 12:10:00|10072|10067|10076.5|10071.5|10077.5|10072.5|10071|10066|33
1703074500000|2023-12-20 12:15:00|10077|10072|10078.5|10073.5|10082|10077|10075.5|10070.5|37
1703074800000|2023-12-20 12:20:00|10079|10074|10081.5|10076.5|10083.5|10078.5|10079|10074|34
1703075100000|2023-12-20 12:25:00|10082|10077|10083.5|10078.5|10084|10079|10080.5|10075.5|16
1703075400000|2023-12-20 12:30:00|10084|10079|10083.5|10078.5|10087.5|10082.5|10083|10078|55
1703075700000|2023-12-20 12:35:00|10083|10078|10082.5|10077.5|10084|10079|10081|10076|74
1703076000000|2023-12-20 12:40:00|10081.2|10076.2|10082.7|10077.7|10082.7|10077.7|10080.7|10075.7|26
1703076300000|2023-12-20 12:45:00|10080.7|10075.7|10075.2|10070.2|10081.2|10076.2|10074.7|10069.7|80
1703076600000|2023-12-20 12:50:00|10074.7|10069.7|10074.2|10069.2|10078.7|10073.7|10072.7|10067.7|28
1703076900000|2023-12-20 12:55:00|10074.7|10069.7|10078.2|10073.2|10079.7|10074.7|10074.2|10069.2|14
1703077200000|2023-12-20 13:00:00|10078.7|10073.7|10086.7|10081.7|10086.7|10081.7|10077.7|10072.7|19
1703077500000|2023-12-20 13:05:00|10086.2|10081.2|10085.7|10080.7|10086.7|10081.7|10084.7|10079.7|17
1703077800000|2023-12-20 13:10:00|10086.2|10081.2|10087.2|10082.2|10089.7|10084.7|10082.7|10077.7|43
1703078100000|2023-12-20 13:15:00|10087.7|10082.7|10095.2|10090.2|10095.7|10090.7|10086.2|10081.2|22
1703078400000|2023-12-20 13:20:00|10095.7|10090.7|10100.2|10095.2|10100.2|10095.2|10095.2|10090.2|52
1703078700000|2023-12-20 13:25:00|10099.7|10094.7|10101.2|10096.2|10102.7|10097.7|10099.2|10094.2|27
1703079000000|2023-12-20 13:30:00|10100.7|10095.7|10105.7|10100.7|10107.2|10102.2|10100.2|10095.2|31
1703079300000|2023-12-20 13:35:00|10106.2|10101.2|10114.7|10109.7|10114.7|10109.7|10105.7|10100.7|44
1703079600000|2023-12-20 13:40:00|10115.2|10110.2|10111.2|10106.2|10115.7|10110.7|10106.7|10101.7|23
1703079900000|2023-12-20 13:45:00|10110.7|10105.7|10117.2|10112.2|10119.2|10114.2|10108.7|10103.7|64
1703080200000|2023-12-20 13:50:00|10116.7|10111.7|10116.2|10111.2|10119.2|10114.2|10115.7|10110.7|15
1703080500000|2023-12-20 13:55:00|10115.7|10110.7|10107.2|10102.2|10115.7|10110.7|10106.7|10101.7|31
1703080800000|2023-12-20 14:00:00|10107.7|10102.7|10106.7|10101.7|10110.2|10105.2|10106.2|10101.2|35
1703081100000|2023-12-20 14:05:00|10107.7|10102.7|10110.2|10105.2|10111.7|10106.7|10105.2|10100.2|30
1703081400000|2023-12-20 14:10:00|10110.7|10105.7|10108.7|10103.7|10112.2|10107.2|10108.7|10103.7|20
1703081700000|2023-12-20 14:15:00|10108.2|10103.2|10096.2|10091.2|10108.7|10103.7|10096.2|10091.2|44
1703082000000|2023-12-20 14:20:00|10096.7|10091.7|10092.7|10087.7|10096.7|10091.7|10092.2|10087.2|31
1703082300000|2023-12-20 14:25:00|10092.2|10087.2|10091.7|10086.7|10094.2|10089.2|10089.7|10084.7|19
1703082600000|2023-12-20 14:30:00|10091.2|10086.2|10080.7|10075.7|10093.2|10088.2|10080.7|10075.7|110
1703082900000|2023-12-20 14:35:00|10080.2|10075.2|10086.2|10081.2|10092.2|10087.2|10078.7|10073.7|73
1703083200000|2023-12-20 14:40:00|10086.7|10081.7|10090.7|10085.7|10091.2|10086.2|10079.7|10074.7|36
1703083500000|2023-12-20 14:45:00|10090.2|10085.2|10086.7|10081.7|10092.7|10087.7|10085.7|10080.7|69
1703083800000|2023-12-20 14:50:00|10087.7|10082.7|10098.7|10093.7|10100.2|10095.2|10087.7|10082.7|43
1703084100000|2023-12-20 14:55:00|10098.2|10093.2|10098.2|10093.2|10098.7|10093.7|10095.7|10090.7|24
1703084400000|2023-12-20 15:00:00|10096.2|10091.2|10108.7|10103.7|10112.7|10107.7|10096.2|10091.2|100
1703084700000|2023-12-20 15:05:00|10109.2|10104.2|10119.7|10114.7|10119.7|10114.7|10109.2|10104.2|77
1703085000000|2023-12-20 15:10:00|10119.9|10114.9|10120.9|10115.9|10122.9|10117.9|10114.9|10109.9|70
1703085300000|2023-12-20 15:15:00|10119.9|10114.9|10109.4|10104.4|10121.9|10116.9|10109.4|10104.4|129
1703085600000|2023-12-20 15:20:00|10108.4|10103.4|10107.9|10102.9|10110.9|10105.9|10105.9|10100.9|91
1703085900000|2023-12-20 15:25:00|10109.4|10104.4|10110.4|10105.4|10112.9|10107.9|10106.9|10101.9|88
1703086200000|2023-12-20 15:30:00|10109.9|10104.9|10103.9|10098.9|10112.4|10107.4|10102.9|10097.9|60
1703086500000|2023-12-20 15:35:00|10103.4|10098.4|10099.9|10094.9|10105.9|10100.9|10098.9|10093.9|77
1703086800000|2023-12-20 15:40:00|10099.4|10094.4|10091.9|10086.9|10099.4|10094.4|10091.9|10086.9|116
1703087100000|2023-12-20 15:45:00|10092.4|10087.4|10093.9|10088.9|10099.4|10094.4|10090.9|10085.9|88
1703087400000|2023-12-20 15:50:00|10093.4|10088.4|10093.4|10088.4|10096.4|10091.4|10091.4|10086.4|39
1703087700000|2023-12-20 15:55:00|10092.9|10087.9|10096.9|10091.9|10099.4|10094.4|10092.4|10087.4|27
1703088000000|2023-12-20 16:00:00|10096.4|10091.4|10093.9|10088.9|10097.9|10092.9|10093.9|10088.9|62
1703088300000|2023-12-20 16:05:00|10094.4|10089.4|10096.9|10091.9|10097.9|10092.9|10092.9|10087.9|126
1703088600000|2023-12-20 16:10:00|10097.4|10092.4|10103.4|10098.4|10103.9|10098.9|10096.4|10091.4|52
1703088900000|2023-12-20 16:15:00|10103.9|10098.9|10103.4|10098.4|10106.9|10101.9|10101.9|10096.9|48
1703089200000|2023-12-20 16:20:00|10103.9|10098.9|10105.4|10100.4|10108.9|10103.9|10102.9|10097.9|61
1703089500000|2023-12-20 16:25:00|10105.9|10100.9|10104.9|10099.9|10105.9|10100.9|10099.4|10094.4|149
1703089800000|2023-12-20 16:30:00|10105.4|10099.4|10101.4|10094.4|10108.4|10102.4|10095.4|10089.4|531
1703090100000|2023-12-20 16:35:00|10103.4|10095.4|10102.4|10096.4|10106.4|10099.4|10099.4|10092.4|183
1703090400000|2023-12-20 16:40:00|10103.4|10095.4|10102.4|10096.4|10103.4|10096.4|10101.4|10094.4|14
1703090700000|2023-12-20 16:45:00|10103.4|10097.4|10106.4|10100.4|10106.4|10100.4|10102.4|10097.4|9
1703091000000|2023-12-20 16:50:00|10105.4|10099.4|10108.4|10102.4|10109.4|10102.4|10105.4|10099.4|9
1703091300000|2023-12-20 16:55:00|10109.4|10103.4|10108.4|10101.4|10109.4|10103.4|10107.4|10101.4|9
1703091600000|2023-12-20 17:00:00|10107.4|10102.4|10111.4|10104.4|10111.4|10104.4|10107.4|10102.4|7
1703091900000|2023-12-20 17:05:00|10110.4|10103.4|10111.4|10105.4|10111.4|10105.4|10110.4|10103.4|15
1703092200000|2023-12-20 17:10:00|10112.4|10106.4|10114.4|10108.4|10114.4|10108.4|10111.4|10104.4|15
1703092500000|2023-12-20 17:15:00|10115.4|10109.4|10116.4|10110.4|10117.4|10111.4|10114.4|10108.4|19
1703092800000|2023-12-20 17:20:00|10117.4|10109.4|10117.4|10110.4|10119.4|10112.4|10116.4|10109.4|16
1703093100000|2023-12-20 17:25:00|10116.4|10111.4|10116.4|10110.4|10118.4|10111.4|10115.4|10109.4|6
1703093400000|2023-12-20 17:30:00|10117.4|10111.4|10115.4|10108.4|10118.4|10112.4|10114.4|10108.4|14
1703093700000|2023-12-20 17:35:00|10116.4|10109.4|10116.4|10109.4|10116.4|10110.4|10115.4|10108.4|1
1703094000000|2023-12-20 17:40:00|10117.4|10110.4|10117.4|10111.4|10119.4|10113.4|10116.4|10109.4|15
1703094300000|2023-12-20 17:45:00|10118.4|10110.4|10119.4|10113.4|10119.4|10113.4|10117.4|10110.4|15
1703094600000|2023-12-20 17:50:00|10118.4|10112.4|10118.4|10112.4|10119.4|10113.4|10118.4|10112.4|6
1703094900000|2023-12-20 17:55:00|10119.4|10113.4|10119.4|10112.4|10119.4|10113.4|10117.4|10111.4|16
1703095200000|2023-12-20 18:00:00|10118.4|10111.4|10117.4|10110.4|10118.4|10111.4|10113.4|10107.4|24
1703095500000|2023-12-20 18:05:00|10116.4|10109.4|10115.4|10108.4|10116.4|10109.4|10114.4|10108.4|2
1703095800000|2023-12-20 18:10:00|10116.4|10109.4|10115.4|10108.4|10116.4|10109.4|10115.4|10108.4|0
1703096100000|2023-12-20 18:15:00|10114.4|10107.4|10114.4|10107.4|10115.4|10108.4|10112.4|10106.4|2
1703096400000|2023-12-20 18:20:00|10113.4|10106.4|10112.4|10105.4|10114.4|10107.4|10112.4|10105.4|0
1703096700000|2023-12-20 18:25:00|10111.4|10104.4|10113.4|10105.4|10113.4|10106.4|10111.4|10104.4|1
1703097000000|2023-12-20 18:30:00|10114.4|10106.4|10111.4|10105.4|10114.4|10108.4|10110.4|10104.4|17
1703097300000|2023-12-20 18:35:00|10112.4|10104.4|10107.4|10100.4|10112.4|10104.4|10107.4|10100.4|12
1703097600000|2023-12-20 18:40:00|10109.4|10101.4|10105.4|10098.4|10109.4|10101.4|10104.4|10098.4|11
1703097900000|2023-12-20 18:45:00||10099.4||10099.4||10099.4||10099.4|1
1703098200000|2023-12-20 18:50:00|10106.4|10100.4|10106.4|10099.4|10107.4|10100.4|10105.4|10099.4|16
1703098500000|2023-12-20 18:55:00|10105.4|10098.4|10109.9|10097.9|10109.9|10100.4|10101.4|10095.4|34
1703098800000|2023-12-20 19:00:00|10108|10096|10107.7|10095.7|10109.9|10097.9|10107.7|10095.7|0
1703099100000|2023-12-20 19:05:00|10107.8|10095.8|10107.8|10095.8|10107.8|10095.8|10105.8|10093.8|0
1703099400000|2023-12-20 19:10:00|10108.8|10096.8|10109.8|10097.8|10109.9|10097.9|10107.8|10095.8|0
1703099700000|2023-12-20 19:15:00|10109.9|10097.9|10109.8|10097.8|10109.9|10097.9|10109.7|10097.7|0
1703100000000|2023-12-20 19:20:00|10109.7|10097.7|10107.8|10095.8|10109.8|10097.8|10107.7|10095.7|0
1703100300000|2023-12-20 19:25:00|10107.7|10095.7|10105.7|10093.7|10107.8|10095.8|10105.7|10093.7|0
1703100600000|2023-12-20 19:30:00|10105.8|10093.8|10099.8|10087.8|10105.8|10093.8|10099.7|10087.7|0
1703100900000|2023-12-20 19:35:00|10101.7|10089.7|10087.8|10075.8|10101.8|10089.8|10087.7|10075.7|0
1703101200000|2023-12-20 19:40:00|10087.7|10075.7|10087.6|10075.6|10091.8|10079.8|10087.6|10075.6|0
1703101500000|2023-12-20 19:45:00|10087.7|10075.7|10079.3|10067.3|10089.6|10077.6|10079.2|10067.2|0
1703101800000|2023-12-20 19:50:00|10081.2|10069.2|10063.1|10051.1|10081.2|10069.2|10050.6|10038.6|0
1703102100000|2023-12-20 19:55:00|10063.2|10051.2|10049|10037|10065.2|10053.2|10049|10037|0
1703102400000|2023-12-20 20:00:00|10048.9|10036.9|10040.9|10028.9|10051.1|10039.1|10038.9|10026.9|0
1703102700000|2023-12-20 20:05:00|10040.8|10028.8|10040.9|10028.9|10042.9|10030.9|10032.6|10020.6|0
1703103000000|2023-12-20 20:10:00|10042.9|10030.9|10041.4|10029.4|10049|10037|10040.9|10028.9|0
1703103300000|2023-12-20 20:15:00|10043.3|10031.3|10055.7|10043.7|10059.5|10047.5|10043.3|10031.3|0
1703103600000|2023-12-20 20:20:00|10055.8|10043.8|10045.6|10033.6|10055.8|10043.8|10045.6|10033.6|0
1703103900000|2023-12-20 20:25:00|10045.5|10033.5|10039.4|10027.4|10049.6|10037.6|10039.4|10027.4|0
1703104200000|2023-12-20 20:30:00|10039.5|10027.5|10039.9|10027.9|10047.5|10035.5|10035.5|10023.5|0
1703104500000|2023-12-20 20:35:00|10039.8|10027.8|10031.9|10019.9|10039.9|10027.9|10031.9|10019.9|0
1703104800000|2023-12-20 20:40:00|10033.9|10021.9|10041.9|10029.9|10042|10030|10033.9|10021.9|0
1703105100000|2023-12-20 20:45:00|10039.9|10027.9|10038.1|10026.1|10041.9|10029.9|10034|10022|0
1703105400000|2023-12-20 20:50:00|10040|10028|10034.1|10022.1|10044.1|10032.1|10026.1|10014.1|0
1703105700000|2023-12-20 20:55:00|10032.1|10020.1|10027.1|10015.1|10034|10022|10019.8|10007.8|0
1703106000000|2023-12-20 21:00:00|10027.9|10015.9|10021.9|10009.9|10032.2|10020.2|10014.7|10002.7|0
1703106300000|2023-12-20 21:05:00|10021.1|10009.1|10018|10006|10025.9|10013.9|10018|10006|0
1703106600000|2023-12-20 21:10:00|10018.1|10006.1|10020.8|10008.8|10020.8|10008.8|10018|10006|0
1703106900000|2023-12-20 21:15:00|10020.6|10008.6|10026.5|10014.5|10026.5|10014.5|10020.4|10008.4|0
1703107200000|2023-12-20 21:20:00|10026.4|10014.4|10026.5|10014.5|10027.1|10015.1|10025.1|10013.1|0
1703107500000|2023-12-20 21:25:00|10026.7|10014.7|10029.2|10017.2|10030.8|10018.8|10026.5|10014.5|0
1703107800000|2023-12-20 21:30:00|10029|10017|10028.8|10016.8|10030.2|10018.2|10028.4|10016.4|0
1703108100000|2023-12-20 21:35:00|10028.4|10016.4|10025.1|10013.1|10029.2|10017.2|10025.1|10013.1|0
1703108400000|2023-12-20 21:40:00|10024.7|10012.7|10028|10016|10028|10016|10024.7|10012.7|0
1703108700000|2023-12-20 21:45:00|10028.6|10016.6|10029.5|10017.5|10030|10018|10027.8|10015.8|0
1703109000000|2023-12-20 21:50:00|10029.4|10017.4|10032.8|10020.8|10032.8|10020.8|10028.7|10016.7|0
1703109300000|2023-12-20 21:55:00|10032.6|10020.6|10034|10022|10035|10023|10029.5|10017.5|0
1703109600000|2023-12-20 22:00:00|10033.6|10021.6|10034.5|10022.5|10034.5|10022.5|10033.6|10021.6|0
1703109900000|2023-12-20 22:05:00|10035.1|10023.1|10035.7|10023.7|10035.9|10023.9|10034.9|10022.9|0
1703110200000|2023-12-20 22:10:00|10035.3|10023.3|10036.1|10024.1|10036.5|10024.5|10035.3|10023.3|0
1703110500000|2023-12-20 22:15:00|10036.3|10024.3|10035.5|10023.5|10036.3|10024.3|10035.1|10023.1|0
1703110800000|2023-12-20 22:20:00|10035.3|10023.3|10035.5|10023.5|10035.9|10023.9|10035.1|10023.1|0
1703111100000|2023-12-20 22:25:00|10035.9|10023.9|10035.3|10023.3|10035.9|10023.9|10035.1|10023.1|0
1703111400000|2023-12-20 22:30:00|10035.5|10023.5|10035.4|10023.4|10035.9|10023.9|10035.4|10023.4|0
1703111700000|2023-12-20 22:35:00|10035.2|10023.2|10034.4|10022.4|10035.2|10023.2|10034|10022|0
1703112000000|2023-12-20 22:40:00|10034.6|10022.6|10034|10022|10034.6|10022.6|10033.6|10021.6|0
1703112300000|2023-12-20 22:45:00|10033.6|10021.6|10033.6|10021.6|10033.8|10021.8|10033.6|10021.6|0
1703112600000|2023-12-20 22:50:00|10033.4|10021.4|10033|10021|10033.6|10021.6|10032.4|10020.4|0
1703112900000|2023-12-20 22:55:00|10032.8|10020.8|10033|10021|10033|10021|10030.5|10018.5|0
1703113200000|2023-12-20 23:00:00|10032.6|10020.6|10037.2|10025.2|10038.6|10026.6|10032.6|10020.6|0
1703113500000|2023-12-20 23:05:00|10037.4|10025.4|10037.2|10025.2|10037.4|10025.4|10036.8|10024.8|0
1703113800000|2023-12-20 23:10:00|10037|10025|10040.6|10028.6|10040.6|10028.6|10036.8|10024.8|0
1703114100000|2023-12-20 23:15:00|10040.5|10028.5|10041.9|10029.9|10042.5|10030.5|10040.2|10028.2|0
1703114400000|2023-12-20 23:20:00|10042.1|10030.1|10041.7|10029.7|10043.1|10031.1|10041.7|10029.7|0
1703114700000|2023-12-20 23:25:00|10041.9|10029.9|10042.5|10030.5|10043.7|10031.7|10041.7|10029.7|0
1703115000000|2023-12-20 23:30:00|10042.7|10030.7|10043.7|10031.7|10043.7|10031.7|10042.1|10030.1|0
1703115300000|2023-12-20 23:35:00|10043.3|10031.3|10043.7|10031.7|10044.5|10032.5|10043.1|10031.1|0
1703115600000|2023-12-20 23:40:00|10044.1|10032.1|10045.4|10033.4|10045.8|10033.8|10043.7|10031.7|0
1703115900000|2023-12-20 23:45:00|10045.6|10033.6|10046.7|10034.7|10048.1|10036.1|10045.4|10033.4|0
1703116200000|2023-12-20 23:50:00|10046.5|10034.5|10047.3|10035.3|10047.5|10035.5|10046.3|10034.3|0
1703116500000|2023-12-20 23:55:00|10046.7|10034.7|10047.3|10035.3|10047.7|10035.7|10046.7|10034.7|0
1703116800000|2023-12-21 00:00:00|10046.9|10034.9|10046.1|10034.1|10047.3|10035.3|10045.4|10033.4|0
1703117100000|2023-12-21 00:05:00|10045.8|10033.8|10045.4|10033.4|10046.3|10034.3|10045.4|10033.4|0
1703117400000|2023-12-21 00:10:00|10045.3|10033.3|10047.3|10035.3|10047.7|10035.7|10045|10033|0
1703117700000|2023-12-21 00:15:00|10048.7|10036.7|10047.7|10035.7|10048.7|10036.7|10046.7|10034.7|0
1703118000000|2023-12-21 00:20:00|10048.7|10036.7|10046.7|10034.7|10048.7|10036.7|10044.8|10032.8|0
1703118300000|2023-12-21 00:25:00|10045.7|10033.7|10043.7|10031.7|10046.7|10034.7|10042.8|10030.8|0
1703118600000|2023-12-21 00:30:00|10042.8|10030.8|10044.8|10032.8|10044.8|10032.8|10042.8|10030.8|0
1703118900000|2023-12-21 00:35:00|10046.7|10034.7|10048.7|10036.7|10048.7|10036.7|10046.7|10034.7|0
1703119200000|2023-12-21 00:40:00|10046.7|10034.7|10044.7|10032.7|10046.7|10034.7|10044.7|10032.7|0
1703119500000|2023-12-21 00:45:00|10046.7|10034.7|10044.7|10032.7|10046.7|10034.7|10044.7|10032.7|0
1703119800000|2023-12-21 00:50:00|10043.8|10031.8|10042.8|10030.8|10044.7|10032.7|10042.8|10030.8|0
1703120100000|2023-12-21 00:55:00|10043.7|10031.7|10043.8|10031.8|10044.7|10032.7|10042.8|10030.8|0
1703120400000|2023-12-21 01:00:00|10042.8|10030.8|10042.8|10030.8|10042.8|10030.8|10041.8|10029.8|0
1703120700000|2023-12-21 01:05:00|10044.7|10032.7|10046.7|10034.7|10048.7|10036.7|10044.7|10032.7|0
1703121000000|2023-12-21 01:10:00|10044.8|10032.8|10045.7|10033.7|10046.7|10034.7|10044.7|10032.7|0
1703121300000|2023-12-21 01:15:00|10046.7|10034.7|10046.7|10034.7|10046.7|10034.7|10044.7|10032.7|0
1703121600000|2023-12-21 01:20:00|10048.6|10036.6|10048.7|10036.7|10048.7|10036.7|10046.7|10034.7|0
1703121900000|2023-12-21 01:25:00|10046.7|10034.7|10045.7|10033.7|10046.7|10034.7|10044.8|10032.8|0
1703122200000|2023-12-21 01:30:00|10046.7|10034.7|10044.7|10032.7|10046.7|10034.7|10042.8|10030.8|0
1703122500000|2023-12-21 01:35:00|10042.8|10030.8|10042.8|10030.8|10042.8|10030.8|10038.9|10026.9|0
1703122800000|2023-12-21 01:40:00|10042.9|10030.9|10044.8|10032.8|10046.7|10034.7|10042.9|10030.9|0
1703123100000|2023-12-21 01:45:00|10042.8|10030.8|10042.8|10030.8|10044.8|10032.8|10042.8|10030.8|0
1703123400000|2023-12-21 01:50:00|10041.8|10029.8|10042.8|10030.8|10042.8|10030.8|10040.9|10028.9|0
1703123700000|2023-12-21 01:55:00|10044.8|10032.8|10044.8|10032.8|10044.8|10032.8|10042.8|10030.8|0
1703124000000|2023-12-21 02:00:00|10046.7|10034.7|10044.8|10032.8|10046.7|10034.7|10044.8|10032.8|0
1703124300000|2023-12-21 02:05:00|10046.7|10034.7|10044.8|10032.8|10046.8|10034.8|10044.8|10032.8|0
1703124600000|2023-12-21 02:10:00|10046.8|10034.8|10046.8|10034.8|10048.7|10036.7|10046.7|10034.7|0
1703124900000|2023-12-21 02:15:00|10048.7|10036.7|10046.8|10034.8|10048.8|10036.8|10046.8|10034.8|0
1703125200000|2023-12-21 02:20:00|10048.7|10036.7|10048.7|10036.7|10048.8|10036.8|10048.7|10036.7|0
1703125500000|2023-12-21 02:25:00|10048.8|10036.8|10050.7|10038.7|10050.7|10038.7|10048.8|10036.8|0
1703125800000|2023-12-21 02:30:00|10052.6|10040.6|10052.6|10040.6|10054.6|10042.6|10052.6|10040.6|0
1703126100000|2023-12-21 02:35:00|10052.7|10040.7|10052.6|10040.6|10054.6|10042.6|10050.7|10038.7|0
1703126400000|2023-12-21 02:40:00|10050.7|10038.7|10048.8|10036.8|10050.7|10038.7|10048.8|10036.8|0
1703126700000|2023-12-21 02:45:00|10048.9|10036.9|10048.9|10036.9|10048.9|10036.9|10048.8|10036.8|0
1703127000000|2023-12-21 02:50:00|10048.8|10036.8|10046.9|10034.9|10048.8|10036.8|10045|10033|0
1703127300000|2023-12-21 02:55:00|10048.8|10036.8|10048.9|10036.9|10048.9|10036.9|10046.9|10034.9|0
1703127600000|2023-12-21 03:00:00|10048.8|10036.8|10050.8|10038.8|10050.8|10038.8|10048.8|10036.8|0
1703128200000|2023-12-21 03:10:00|10048.8|10036.8|10050.8|10038.8|10050.8|10038.8|10048.8|10036.8|0
1703129100000|2023-12-21 03:25:00|10052.7|10040.7|10050.8|10038.8|10052.7|10040.7|10050.8|10038.8|0
1703130300000|2023-12-21 03:45:00|10048.8|10036.8|10048.8|10036.8|10048.9|10036.9|10048.8|10036.8|0
1703130600000|2023-12-21 03:50:00|10048.9|10036.9|10048.9|10036.9|10050.8|10038.8|10048.9|10036.9|0
1703130900000|2023-12-21 03:55:00|10046.9|10034.9|10046.9|10034.9|10046.9|10034.9|10046.9|10034.9|0
1703131200000|2023-12-21 04:00:00|10045|10033|10045|10033|10046.9|10034.9|10045|10033|0
1703131500000|2023-12-21 04:05:00|10046.9|10034.9|10050.8|10038.8|10050.9|10038.9|10046.9|10034.9|0
1703131800000|2023-12-21 04:10:00|10050.9|10038.9|10052.8|10040.8|10052.8|10040.8|10050.9|10038.9|0
1703132100000|2023-12-21 04:15:00|10054.8|10042.8|10052.8|10040.8|10054.8|10042.8|10052.8|10040.8|0
1703132400000|2023-12-21 04:20:00|10054.8|10042.8|10054.8|10042.8|10054.8|10042.8|10054.8|10042.8|0
1703132700000|2023-12-21 04:25:00|10052.8|10040.8|10056.7|10044.7|10056.7|10044.7|10052.8|10040.8|0
1703133000000|2023-12-21 04:30:00|10057.7|10045.7|10058.7|10046.7|10058.7|10046.7|10057.7|10045.7|0
1703133300000|2023-12-21 04:35:00|10060.6|10048.6|10062.5|10050.5|10062.5|10050.5|10060.6|10048.6|0
1703133600000|2023-12-21 04:40:00|10062.6|10050.6|10062.5|10050.5|10062.6|10050.6|10062.5|10050.5|0
1703133900000|2023-12-21 04:45:00|10062.6|10050.6|10062.6|10050.6|10062.6|10050.6|10062.5|10050.5|0
1703134200000|2023-12-21 04:50:00|10062.5|10050.5|10062.6|10050.6|10062.6|10050.6|10060.6|10048.6|0
1703134800000|2023-12-21 05:00:00|10060.7|10048.7|10062.6|10050.6|10062.6|10050.6|10060.6|10048.6|0
1703135100000|2023-12-21 05:05:00|10060.7|10048.7|10061.6|10049.6|10062.6|10050.6|10060.6|10048.6|0
1703135400000|2023-12-21 05:10:00|10060.6|10048.6|10060.6|10048.6|10062.6|10050.6|10060.6|10048.6|0
1703135700000|2023-12-21 05:15:00|10060.7|10048.7|10062.6|10050.6|10062.6|10050.6|10060.7|10048.7|0
1703136000000|2023-12-21 05:20:00|10064.6|10052.6|10066.5|10054.5|10066.5|10054.5|10064.6|10052.6|0
1703136300000|2023-12-21 05:25:00|10064.6|10052.6|10064.6|10052.6|10064.6|10052.6|10064.5|10052.5|0
1703136600000|2023-12-21 05:30:00|10064.5|10052.5|10062.7|10050.7|10064.6|10052.6|10062.6|10050.6|0
1703136900000|2023-12-21 05:35:00|10060.8|10048.8|10061|10049|10061|10049|10059|10047|0
1703137200000|2023-12-21 05:40:00|10062.9|10050.9|10062.9|10050.9|10062.9|10050.9|10062.9|10050.9|0
1703137500000|2023-12-21 05:45:00|10061|10049|10061|10049|10061|10049|10061|10049|0
1703137800000|2023-12-21 05:50:00|10062.9|10050.9|10062.9|10050.9|10063|10051|10062.9|10050.9|0
1703138100000|2023-12-21 05:55:00|10063|10051|10063|10051|10063|10051|10062.9|10050.9|0
1703138400000|2023-12-21 06:00:00|10062.9|10050.9|10061|10049|10063|10051|10059.1|10047.1|0
1703138700000|2023-12-21 06:05:00|10061.1|10049.1|10061|10049|10063|10051|10059.1|10047.1|0
1703139000000|2023-12-21 06:10:00|10061.1|10049.1|10059.1|10047.1|10061.1|10049.1|10059.1|10047.1|0
1703139300000|2023-12-21 06:15:00|10061.1|10049.1|10061.1|10049.1|10063|10051|10061|10049|0
1703139600000|2023-12-21 06:20:00|10063|10051|10063|10051|10063|10051|10063|10051|0
1703139900000|2023-12-21 06:25:00|10061.1|10049.1|10063|10051|10063|10051|10061.1|10049.1|0
1703140500000|2023-12-21 06:35:00|10061.1|10049.1|10060.1|10048.1|10061.1|10049.1|10059.1|10047.1|0
1703140800000|2023-12-21 06:40:00|10061|10049|10057.1|10045.1|10061|10049|10055.2|10043.2|0
1703141100000|2023-12-21 06:45:00|10057.2|10045.2|10065.2|10053.2|10065.2|10053.2|10057.1|10045.1|0
1703141400000|2023-12-21 06:50:00|10067.1|10055.1|10063.3|10051.3|10067.1|10055.1|10063.3|10051.3|0
1703141700000|2023-12-21 06:55:00|10063.2|10051.2|10063.3|10051.3|10063.3|10051.3|10062.3|10050.3|0
1703142000000|2023-12-21 07:00:00|10061.4|10049.4|10056.4|10051.4|10063.4|10058.4|10053.9|10048.9|17
1703142300000|2023-12-21 07:05:00|10053.9|10048.9|10050.9|10045.9|10053.9|10048.9|10050.9|10045.9|15
1703142600000|2023-12-21 07:10:00|10051.4|10046.4|10049.9|10044.9|10051.4|10046.4|10043.9|10038.9|35
1703142900000|2023-12-21 07:15:00|10043.9|10038.9|10054.4|10049.4|10055.4|10050.4|10043.4|10038.4|31
1703143200000|2023-12-21 07:20:00|10053.9|10048.9|10054.4|10049.4|10054.4|10049.4|10053.4|10048.4|1
1703143500000|2023-12-21 07:25:00|10054.9|10049.9|10060.9|10055.9|10060.9|10055.9|10054.9|10049.9|3
1703143800000|2023-12-21 07:30:00|10061.4|10056.4|10062.4|10057.4|10062.4|10057.4|10061.4|10056.4|2
1703144100000|2023-12-21 07:35:00|10063.4|10058.4|10061.9|10056.9|10065.9|10060.9|10061.9|10056.9|10
1703144400000|2023-12-21 07:40:00|10061.4|10056.4|10068.4|10063.4|10068.4|10063.4|10060.9|10055.9|7
1703144700000|2023-12-21 07:45:00|10067.9|10062.9|10063.4|10058.4|10067.9|10062.9|10063.4|10058.4|9
1703145000000|2023-12-21 07:50:00|10062.9|10057.9|10061.9|10056.9|10064.9|10059.9|10061.4|10056.4|8
1703145300000|2023-12-21 07:55:00|10062.4|10057.4|10061.9|10056.9|10069.4|10064.4|10061.4|10056.4|48
1703145600000|2023-12-21 08:00:00|10064.9|10059.9|10067.4|10062.4|10076.4|10071.4|10063.4|10058.4|560
1703145900000|2023-12-21 08:05:00|10067.9|10062.9|10082.4|10077.4|10086.4|10081.4|10064.4|10059.4|221
1703146200000|2023-12-21 08:10:00|10081.9|10076.9|10095.9|10090.9|10096.4|10091.4|10077.4|10072.4|323
1703146500000|2023-12-21 08:15:00|10095.4|10090.4|10101.4|10096.4|10101.9|10096.9|10086.4|10081.4|194
1703146800000|2023-12-21 08:20:00|10101.9|10096.9|10086.4|10081.4|10103.9|10098.9|10083.4|10078.4|128
1703147100000|2023-12-21 08:25:00|10085.9|10080.9|10073.4|10068.4|10085.9|10080.9|10069.9|10064.9|152
1703147400000|2023-12-21 08:30:00|10073.9|10068.9|10072.4|10067.4|10079.4|10074.4|10070.4|10065.4|104
1703147700000|2023-12-21 08:35:00|10072.9|10067.9|10074.9|10069.9|10086.9|10081.9|10071.4|10066.4|153
1703148000000|2023-12-21 08:40:00|10075.4|10070.4|10074.4|10069.4|10077.9|10072.9|10069.4|10064.4|108
1703148300000|2023-12-21 08:45:00|10073.9|10068.9|10077.4|10072.4|10078.9|10073.9|10070.4|10065.4|71
1703148600000|2023-12-21 08:50:00|10076.9|10071.9|10085.4|10080.4|10085.4|10080.4|10075.4|10070.4|46
1703148900000|2023-12-21 08:55:00|10084.9|10079.9|10080.4|10075.4|10087.4|10082.4|10078.4|10073.4|36
1703149200000|2023-12-21 09:00:00|10079.9|10074.9|10076.9|10071.9|10081.9|10076.9|10076.9|10071.9|36
1703149500000|2023-12-21 09:05:00|10076.4|10071.4|10078.4|10073.4|10081.4|10076.4|10076.4|10071.4|28
1703149800000|2023-12-21 09:10:00|10077.4|10072.4|10081.9|10076.9|10082.4|10077.4|10076.4|10071.4|24
1703150100000|2023-12-21 09:15:00|10081.4|10076.4|10090.4|10085.4|10095.4|10090.4|10081.4|10076.4|53
1703150400000|2023-12-21 09:20:00|10090.9|10085.9|10092.9|10087.9|10095.9|10090.9|10088.4|10083.4|30
1703150700000|2023-12-21 09:25:00|10093.4|10088.4|10088.4|10083.4|10094.4|10089.4|10087.4|10082.4|37
1703151000000|2023-12-21 09:30:00|10087.9|10082.9|10092.9|10087.9|10095.9|10090.9|10086.9|10081.9|72
1703151300000|2023-12-21 09:35:00|10093.4|10088.4|10090.4|10085.4|10099.4|10094.4|10089.4|10084.4|75
1703151600000|2023-12-21 09:40:00|10089.9|10084.9|10090.4|10085.4|10091.4|10086.4|10087.9|10082.9|66
1703151900000|2023-12-21 09:45:00|10089.9|10084.9|10097.4|10092.4|10099.4|10094.4|10089.4|10084.4|82
1703152200000|2023-12-21 09:50:00|10096.9|10091.9|10096.9|10091.9|10098.4|10093.4|10092.9|10087.9|104
1703152500000|2023-12-21 09:55:00|10096.4|10091.4|10098.9|10093.9|10098.9|10093.9|10095.9|10090.9|153
1703152800000|2023-12-21 10:00:00|10099.4|10094.4|10087.4|10082.4|10100.4|10095.4|10086.9|10081.9|73
1703153100000|2023-12-21 10:05:00|10087.9|10082.9|10090.4|10085.4|10091.4|10086.4|10083.4|10078.4|63
1703153400000|2023-12-21 10:10:00|10089.4|10084.4|10091.4|10086.4|10095.9|10090.9|10089.4|10084.4|78
1703153700000|2023-12-21 10:15:00|10090.9|10085.9|10092.9|10087.9|10095.4|10090.4|10088.4|10083.4|81
1703154000000|2023-12-21 10:20:00|10093.9|10088.9|10086.9|10081.9|10095.9|10090.9|10086.4|10081.4|67
1703154300000|2023-12-21 10:25:00|10087.4|10082.4|10085.9|10080.9|10087.9|10082.9|10079.4|10074.4|53
1703154600000|2023-12-21 10:30:00|10085.4|10080.4|10086.4|10081.4|10091.4|10086.4|10085.4|10080.4|20
1703154900000|2023-12-21 10:35:00|10086.9|10081.9|10084.4|10079.4|10086.9|10081.9|10082.9|10077.9|30
1703155200000|2023-12-21 10:40:00|10084.9|10079.9|10073.9|10068.9|10085.9|10080.9|10073.9|10068.9|29
1703155500000|2023-12-21 10:45:00|10073.4|10068.4|10076.4|10071.4|10078.9|10073.9|10072.4|10067.4|42
1703155800000|2023-12-21 10:50:00|10076.9|10071.9|10091.9|10086.9|10092.4|10087.4|10076.9|10071.9|223
1703156100000|2023-12-21 10:55:00|10092.4|10087.4|10087.4|10082.4|10095.9|10090.9|10085.9|10080.9|18
1703156400000|2023-12-21 11:00:00|10086.9|10081.9|10084.9|10079.9|10091.9|10086.9|10084.9|10079.9|18
1703156700000|2023-12-21 11:05:00|10084.4|10079.4|10085.4|10080.4|10089.9|10084.9|10084.4|10079.4|14
1703157000000|2023-12-21 11:10:00|10084.9|10079.9|10088.4|10083.4|10089.4|10084.4|10084.4|10079.4|20
1703157300000|2023-12-21 11:15:00|10088.9|10083.9|10086.4|10081.4|10089.9|10084.9|10084.9|10079.9|34
1703157600000|2023-12-21 11:20:00|10086.9|10081.9|10076.9|10071.9|10086.9|10081.9|10075.9|10070.9|13
1703157900000|2023-12-21 11:25:00|10077.4|10072.4|10074.9|10069.9|10078.4|10073.4|10073.9|10068.9|20
1703158200000|2023-12-21 11:30:00|10074.4|10069.4|10074.9|10069.9|10076.4|10071.4|10071.4|10066.4|23
1703158500000|2023-12-21 11:35:00|10074.4|10069.4|10074.9|10069.9|10079.9|10074.9|10073.4|10068.4|25
1703158800000|2023-12-21 11:40:00|10074.4|10069.4|10075.4|10070.4|10077.9|10072.9|10072.9|10067.9|10
1703159100000|2023-12-21 11:45:00|10074.9|10069.9|10076.4|10071.4|10076.9|10071.9|10074.9|10069.9|10
1703159400000|2023-12-21 11:50:00|10075.4|10070.4|10078.9|10073.9|10079.4|10074.4|10072.9|10067.9|33
1703159700000|2023-12-21 11:55:00|10078.4|10073.4|10076.9|10071.9|10078.9|10073.9|10076.4|10071.4|19
1703160000000|2023-12-21 12:00:00|10077.4|10072.4|10072.4|10067.4|10079.9|10074.9|10072.4|10067.4|32
1703160300000|2023-12-21 12:05:00|10071.9|10066.9|10069.4|10064.4|10072.9|10067.9|10069.4|10064.4|14
1703160600000|2023-12-21 12:10:00|10069.9|10064.9|10069.4|10064.4|10073.9|10068.9|10068.9|10063.9|15
1703160900000|2023-12-21 12:15:00|10069.9|10064.9|10069.9|10064.9|10070.9|10065.9|10068.9|10063.9|14
1703161200000|2023-12-21 12:20:00|10069.4|10064.4|10076.9|10071.9|10076.9|10071.9|10069.4|10064.4|31
1703161500000|2023-12-21 12:25:00|10076.4|10071.4|10073.9|10068.9|10077.4|10072.4|10073.4|10068.4|41
1703161800000|2023-12-21 12:30:00|10073.4|10068.4|10068.9|10063.9|10075.4|10070.4|10068.9|10063.9|54
1703162100000|2023-12-21 12:35:00|10068.4|10063.4|10074.9|10069.9|10075.9|10070.9|10068.4|10063.4|25
1703162400000|2023-12-21 12:40:00|10074.3|10069.3|10076.3|10071.3|10076.8|10071.8|10073.8|10068.8|14
1703162700000|2023-12-21 12:45:00|10076.8|10071.8|10075.8|10070.8|10077.8|10072.8|10074.8|10069.8|26
1703163000000|2023-12-21 12:50:00|10076.8|10071.8|10076.3|10071.3|10077.3|10072.3|10074.3|10069.3|30
1703163300000|2023-12-21 12:55:00|10075.8|10070.8|10083.3|10078.3|10084.3|10079.3|10075.8|10070.8|41
1703163600000|2023-12-21 13:00:00|10082.8|10077.8|10081.3|10076.3|10086.3|10081.3|10081.3|10076.3|59
1703163900000|2023-12-21 13:05:00|10081.8|10076.8|10087.3|10082.3|10087.8|10082.8|10080.8|10075.8|20
1703164200000|2023-12-21 13:10:00|10087.8|10082.8|10087.8|10082.8|10089.3|10084.3|10084.8|10079.8|30
1703164500000|2023-12-21 13:15:00|10088.3|10083.3|10089.3|10084.3|10090.8|10085.8|10087.3|10082.3|37
1703164800000|2023-12-21 13:20:00|10089.8|10084.8|10086.3|10081.3|10090.8|10085.8|10084.8|10079.8|32
1703165100000|2023-12-21 13:25:00|10085.8|10080.8|10089.8|10084.8|10089.8|10084.8|10084.8|10079.8|33
1703165400000|2023-12-21 13:30:00|10086.3|10081.3|10096.3|10091.3|10096.8|10091.8|10086.3|10081.3|74
1703165700000|2023-12-21 13:35:00|10095.8|10090.8|10094.3|10089.3|10098.8|10093.8|10092.8|10087.8|36
1703166000000|2023-12-21 13:40:00|10093.8|10088.8|10097.3|10092.3|10099.8|10094.8|10093.3|10088.3|30
1703166300000|2023-12-21 13:45:00|10096.8|10091.8|10099.3|10094.3|10100.8|10095.8|10095.3|10090.3|22
1703166600000|2023-12-21 13:50:00|10098.8|10093.8|10098.3|10093.3|10099.8|10094.8|10092.3|10087.3|34
1703166900000|2023-12-21 13:55:00|10097.8|10092.8|10096.3|10091.3|10101.3|10096.3|10094.3|10089.3|38
1703167200000|2023-12-21 14:00:00|10096.8|10091.8|10101.3|10096.3|10101.3|10096.3|10096.3|10091.3|27
1703167500000|2023-12-21 14:05:00|10100.8|10095.8|10102.8|10097.8|10104.8|10099.8|10098.8|10093.8|42
1703167800000|2023-12-21 14:10:00|10103.3|10098.3|10102.3|10097.3|10106.8|10101.8|10101.8|10096.8|74
1703168100000|2023-12-21 14:15:00|10101.8|10096.8|10106.3|10101.3|10107.3|10102.3|10100.8|10095.8|69
1703168400000|2023-12-21 14:20:00|10106.8|10101.8|10104.8|10099.8|10106.8|10101.8|10103.8|10098.8|48
1703168700000|2023-12-21 14:25:00|10104.3|10099.3|10102.8|10097.8|10105.8|10100.8|10101.8|10096.8|31
1703169000000|2023-12-21 14:30:00|10103.3|10098.3|10105.3|10100.3|10113.8|10108.8|10099.8|10094.8|101
1703169300000|2023-12-21 14:35:00|10105.8|10100.8|10104.3|10099.3|10109.8|10104.8|10098.8|10093.8|71
1703169600000|2023-12-21 14:40:00|10104.8|10099.8|10101.3|10096.3|10105.3|10100.3|10093.8|10088.8|58
1703169900000|2023-12-21 14:45:00|10100.8|10095.8|10100.8|10095.8|10105.3|10100.3|10098.3|10093.3|46
1703170200000|2023-12-21 14:50:00|10101.3|10096.3|10093.8|10088.8|10101.3|10096.3|10093.8|10088.8|40
1703170500000|2023-12-21 14:55:00|10093.3|10088.3|10091.3|10086.3|10095.3|10090.3|10089.8|10084.8|50
1703170800000|2023-12-21 15:00:00|10091.8|10086.8|10077.3|10072.3|10093.8|10088.8|10076.8|10071.8|66
1703171100000|2023-12-21 15:05:00|10076.8|10071.8|10086.3|10081.3|10089.3|10084.3|10076.3|10071.3|95
1703171400000|2023-12-21 15:10:00|10087.4|10082.4|10092.4|10087.4|10094.9|10089.9|10085.4|10080.4|51
1703171700000|2023-12-21 15:15:00|10091.9|10086.9|10099.9|10094.9|10100.4|10095.4|10087.9|10082.9|76
1703172000000|2023-12-21 15:20:00|10098.9|10093.9|10100.9|10095.9|10102.4|10097.4|10097.9|10092.9|101
1703172300000|2023-12-21 15:25:00|10101.4|10096.4|10094.9|10089.9|10102.4|10097.4|10093.9|10088.9|107
1703172600000|2023-12-21 15:30:00|10095.4|10090.4|10103.4|10098.4|10103.9|10098.9|10094.9|10089.9|101
1703172900000|2023-12-21 15:35:00|10102.9|10097.9|10102.9|10097.9|10104.9|10099.9|10100.4|10095.4|62
1703173200000|2023-12-21 15:40:00|10102.4|10097.4|10106.9|10101.9|10107.9|10102.9|10098.9|10093.9|93
1703173500000|2023-12-21 15:45:00|10105.9|10100.9|10101.9|10096.9|10107.9|10102.9|10100.4|10095.4|87
1703173800000|2023-12-21 15:50:00|10100.9|10095.9|10100.9|10095.9|10101.9|10096.9|10093.9|10088.9|92
1703174100000|2023-12-21 15:55:00|10099.9|10094.9|10105.9|10100.9|10105.9|10100.9|10098.9|10093.9|74
1703174400000|2023-12-21 16:00:00|10105.4|10100.4|10105.9|10100.9|10108.9|10103.9|10100.9|10095.9|77
1703174700000|2023-12-21 16:05:00|10104.9|10099.9|10106.9|10101.9|10107.9|10102.9|10102.9|10097.9|80
1703175000000|2023-12-21 16:10:00|10107.9|10102.9|10109.9|10104.9|10110.9|10105.9|10106.4|10101.4|93
1703175300000|2023-12-21 16:15:00|10110.9|10105.9|10106.9|10101.9|10111.9|10106.9|10106.4|10101.4|101
1703175600000|2023-12-21 16:20:00|10105.9|10100.9|10108.9|10103.9|10110.9|10105.9|10105.9|10100.9|134
1703175900000|2023-12-21 16:25:00|10108.4|10103.4|10105.9|10100.9|10109.9|10104.9|10105.9|10100.9|261
1703176200000|2023-12-21 16:30:00|10106.4|10100.4|10106.4|10100.4|10108.4|10102.4|10102.4|10096.4|416
1703176500000|2023-12-21 16:35:00|10107.4|10099.4|10111.4|10105.4|10116.4|10109.4|10105.4|10099.4|152
1703176800000|2023-12-21 16:40:00|10112.4|10104.4|10113.4|10106.4|10113.4|10106.4|10109.4|10103.4|25
1703177100000|2023-12-21 16:45:00|10112.4|10105.4|10114.4|10108.4|10115.4|10108.4|10112.4|10105.4|7
1703177400000|2023-12-21 16:50:00|10113.4|10107.4|10109.4|10103.4|10114.4|10108.4|10109.4|10103.4|11
1703177700000|2023-12-21 16:55:00|10108.4|10102.4|10105.4|10099.4|10109.4|10103.4|10104.4|10098.4|3
1703178000000|2023-12-21 17:00:00|10104.4|10098.4|10094.4|10087.4|10104.4|10099.4|10093.4|10086.4|29
1703178300000|2023-12-21 17:05:00|10095.4|10088.4|10093.4|10086.4|10099.4|10092.4|10092.4|10086.4|12
1703178600000|2023-12-21 17:10:00|10094.4|10087.4|10093.4|10086.4|10097.4|10090.4|10092.4|10085.4|9
1703178900000|2023-12-21 17:15:00|10094.4|10087.4|10096.4|10090.4|10097.4|10090.4|10094.4|10087.4|6
1703179200000|2023-12-21 17:20:00|10097.4|10091.4|10098.4|10091.4|10099.4|10092.4|10093.4|10087.4|18
1703179500000|2023-12-21 17:25:00|10097.4|10090.4|10096.4|10090.4|10098.4|10091.4|10095.4|10088.4|6
1703179800000|2023-12-21 17:30:00|10097.4|10089.4|10097.4|10090.4|10104.4|10097.4|10096.4|10089.4|10
1703180100000|2023-12-21 17:35:00|10098.4|10091.4|10099.4|10092.4|10100.4|10093.4|10095.4|10089.4|0
1703180400000|2023-12-21 17:40:00|10100.4|10093.4|10100.4|10094.4|10103.4|10096.4|10098.4|10091.4|2
1703180700000|2023-12-21 17:45:00|10099.4|10093.4|10099.4|10092.4|10101.4|10094.4|10098.4|10091.4|26
1703181000000|2023-12-21 17:50:00|10098.4|10091.4|10094.4|10088.4|10098.4|10092.4|10094.4|10088.4|11
1703181300000|2023-12-21 17:55:00|10095.4|10089.4|10097.4|10090.4|10097.4|10090.4|10094.4|10088.4|11
1703181600000|2023-12-21 18:00:00|10098.4|10091.4|10102.4|10095.4|10102.4|10095.4|10097.4|10091.4|9
1703181900000|2023-12-21 18:05:00|10103.4|10096.4|10099.4|10092.4|10103.4|10096.4|10098.4|10091.4|9
1703182200000|2023-12-21 18:10:00|10098.4|10090.4|10098.4|10091.4|10101.4|10094.4|10097.4|10090.4|8
1703182500000|2023-12-21 18:15:00|10097.4|10092.4|10092.4|10085.4|10099.4|10092.4|10091.4|10084.4|3
1703182800000|2023-12-21 18:20:00|10093.4|10086.4|10102.4|10094.4|10103.4|10096.4|10091.4|10086.4|38
1703183100000|2023-12-21 18:25:00|10101.4|10093.4|10101.4|10094.4|10102.4|10095.4|10098.4|10092.4|4
1703183400000|2023-12-21 18:30:00|10102.4|10096.4|10101.4|10094.4|10105.4|10098.4|10100.4|10094.4|7
1703183700000|2023-12-21 18:35:00|10100.4|10093.4|10101.4|10094.4|10103.4|10096.4|10100.4|10093.4|2
1703184000000|2023-12-21 18:40:00|10103.4|10096.4|10102.4|10095.4|10105.4|10098.4|10101.4|10095.4|11
1703184300000|2023-12-21 18:45:00|10103.4|10096.4|10104.4|10096.4|10106.4|10099.4|10101.4|10094.4|9
1703184600000|2023-12-21 18:50:00|10103.4|10097.4|10105.4|10098.4|10107.4|10100.4|10102.4|10096.4|17
1703184900000|2023-12-21 18:55:00|10104.4|10097.4|10108.4|10096.4|10108.4|10100.4|10104.4|10096.4|14
1703185200000|2023-12-21 19:00:00|10108.3|10096.3|10108.4|10096.4|10108.5|10096.5|10106.4|10094.4|0
1703185500000|2023-12-21 19:05:00|10108.3|10096.3|10108.3|10096.3|10108.4|10096.4|10106.3|10094.3|0
1703185800000|2023-12-21 19:10:00|10106.3|10094.3|10106.3|10094.3|10110.4|10098.4|10106.2|10094.2|0
1703186100000|2023-12-21 19:15:00|10106.2|10094.2|10112.4|10100.4|10112.4|10100.4|10106.2|10094.2|0
1703186400000|2023-12-21 19:20:00|10112.3|10100.3|10108.3|10096.3|10112.4|10100.4|10106.3|10094.3|0
1703186700000|2023-12-21 19:25:00|10106.3|10094.3|10108.4|10096.4|10110.4|10098.4|10106.3|10094.3|0
1703187000000|2023-12-21 19:30:00|10108.5|10096.5|10110.5|10098.5|10110.5|10098.5|10106.4|10094.4|0
1703187300000|2023-12-21 19:35:00|10110.4|10098.4|10110.5|10098.5|10112.5|10100.5|10108.4|10096.4|0
1703187600000|2023-12-21 19:40:00|10112.4|10100.4|10112.5|10100.5|10112.5|10100.5|10112.4|10100.4|0
1703187900000|2023-12-21 19:45:00|10114.5|10102.5|10112.2|10100.2|10114.5|10102.5|10110.3|10098.3|0
1703188200000|2023-12-21 19:50:00|10112.3|10100.3|10112.2|10100.2|10114.3|10102.3|10112.2|10100.2|0
1703188500000|2023-12-21 19:55:00|10110.3|10098.3|10110.2|10098.2|10110.3|10098.3|10106.1|10094.1|0
1703188800000|2023-12-21 20:00:00|10110.1|10098.1|10114.1|10102.1|10114.2|10102.2|10108.2|10096.2|0
1703189100000|2023-12-21 20:05:00|10114|10102|10112|10100|10114|10102|10110|10098|0
1703189400000|2023-12-21 20:10:00|10112.1|10100.1|10116.2|10104.2|10116.2|10104.2|10112|10100|0
1703189700000|2023-12-21 20:15:00|10116.1|10104.1|10118.2|10106.2|10118.2|10106.2|10116.1|10104.1|0
1703190000000|2023-12-21 20:20:00|10118.3|10106.3|10122.1|10110.1|10122.1|10110.1|10118.2|10106.2|0
1703190300000|2023-12-21 20:25:00|10120.2|10108.2|10128.5|10116.5|10130.4|10118.4|10120.2|10108.2|0
1703190600000|2023-12-21 20:30:00|10130.4|10118.4|10126.6|10114.6|10130.5|10118.5|10126.4|10114.4|0
1703190900000|2023-12-21 20:35:00|10126.5|10114.5|10136.4|10124.4|10138.6|10126.6|10126.5|10114.5|0
1703191200000|2023-12-21 20:40:00|10136.5|10124.5|10136.3|10124.3|10138.4|10126.4|10136.3|10124.3|0
1703191500000|2023-12-21 20:45:00|10136.4|10124.4|10140.3|10128.3|10140.4|10128.4|10136.4|10124.4|0
1703191800000|2023-12-21 20:50:00|10140.4|10128.4|10144.2|10132.2|10146.3|10134.3|10140.3|10128.3|0
1703192100000|2023-12-21 20:55:00|10144.3|10132.3|10148.1|10136.1|10148.3|10136.3|10144.2|10132.2|0
1703192400000|2023-12-21 21:00:00|10144.4|10132.4|10142.9|10130.9|10145.4|10133.4|10141.5|10129.5|0
1703192700000|2023-12-21 21:05:00|10143.1|10131.1|10144.7|10132.7|10146.7|10134.7|10143.1|10131.1|0
1703193000000|2023-12-21 21:10:00|10145.3|10133.3|10145.7|10133.7|10146.7|10134.7|10144.3|10132.3|0
1703193300000|2023-12-21 21:15:00|10146.1|10134.1|10148.4|10136.4|10149|10137|10146.1|10134.1|0
1703193600000|2023-12-21 21:20:00|10148.5|10136.5|10148.4|10136.4|10149|10137|10148|10136|0
1703193900000|2023-12-21 21:25:00|10148.5|10136.5|10149.1|10137.1|10150.5|10138.5|10148.3|10136.3|0
1703194200000|2023-12-21 21:30:00|10147.7|10135.7|10147.7|10135.7|10148.1|10136.1|10147.1|10135.1|0
1703194500000|2023-12-21 21:35:00|10148.1|10136.1|10148.1|10136.1|10148.5|10136.5|10147.1|10135.1|0
1703194800000|2023-12-21 21:40:00|10147.7|10135.7|10147.1|10135.1|10147.7|10135.7|10147.1|10135.1|0
1703195100000|2023-12-21 21:45:00|10146.7|10134.7|10147|10135|10147|10135|10146.6|10134.6|0
1703195400000|2023-12-21 21:50:00|10147.2|10135.2|10146.6|10134.6|10147.6|10135.6|10146.6|10134.6|0
1703195700000|2023-12-21 21:55:00|10147|10135|10145.6|10133.6|10147|10135|10145.4|10133.4|0
1703196000000|2023-12-21 22:00:00|10145.8|10133.8|10145.6|10133.6|10145.8|10133.8|10145.6|10133.6|0
1703196300000|2023-12-21 22:05:00|10145.8|10133.8|10146.4|10134.4|10146.8|10134.8|10145.8|10133.8|0
1703196600000|2023-12-21 22:10:00|10147|10135|10147.2|10135.2|10148|10136|10147|10135|0
1703196900000|2023-12-21 22:15:00|10147.6|10135.6|10147.8|10135.8|10148|10136|10147.6|10135.6|0
1703197200000|2023-12-21 22:20:00|10147.6|10135.6|10148|10136|10148.2|10136.2|10147.2|10135.2|0
1703197500000|2023-12-21 22:25:00|10148.2|10136.2|10148.2|10136.2|10148.4|10136.4|10147.8|10135.8|0
1703197800000|2023-12-21 22:30:00|10148|10136|10147.6|10135.6|10148.2|10136.2|10146.8|10134.8|0
1703198100000|2023-12-21 22:35:00|10147.5|10135.5|10146.3|10134.3|10147.5|10135.5|10146.3|10134.3|0
1703198400000|2023-12-21 22:40:00|10146.5|10134.5|10146.5|10134.5|10146.7|10134.7|10145.5|10133.5|0
1703198700000|2023-12-21 22:45:00|10146.3|10134.3|10146.5|10134.5|10147.1|10135.1|10146.3|10134.3|0
1703199000000|2023-12-21 22:50:00|10146.7|10134.7|10146.3|10134.3|10146.7|10134.7|10146.1|10134.1|0
1703199300000|2023-12-21 22:55:00|10146.1|10134.1|10145.9|10133.9|10146.1|10134.1|10145.9|10133.9|0
1703199600000|2023-12-21 23:00:00|10145.7|10133.7|10139.8|10127.8|10146.3|10134.3|10137|10125|0
1703199900000|2023-12-21 23:05:00|10140.4|10128.4|10139.8|10127.8|10143.1|10131.1|10139|10127|0
1703200200000|2023-12-21 23:10:00|10140.1|10128.1|10141.7|10129.7|10141.7|10129.7|10139.8|10127.8|0
1703200500000|2023-12-21 23:15:00|10141.5|10129.5|10142.1|10130.1|10142.7|10130.7|10140.8|10128.8|0
1703200800000|2023-12-21 23:20:00|10142.2|10130.2|10142.7|10130.7|10142.7|10130.7|10141.7|10129.7|0
1703201100000|2023-12-21 23:25:00|10142.9|10130.9|10142.5|10130.5|10143.7|10131.7|10142.1|10130.1|0
1703201400000|2023-12-21 23:30:00|10142.1|10130.1|10143.1|10131.1|10143.9|10131.9|10142.1|10130.1|0
1703201700000|2023-12-21 23:35:00|10142.9|10130.9|10145.1|10133.1|10146.5|10134.5|10142.7|10130.7|0
1703202000000|2023-12-21 23:40:00|10145.3|10133.3|10146.5|10134.5|10147.7|10135.7|10145.1|10133.1|0
1703202300000|2023-12-21 23:45:00|10146.3|10134.3|10143.7|10131.7|10146.3|10134.3|10143.1|10131.1|0
1703202600000|2023-12-21 23:50:00|10143.3|10131.3|10141.7|10129.7|10143.3|10131.3|10140.8|10128.8|0
1703202900000|2023-12-21 23:55:00|10141.3|10129.3|10140.8|10128.8|10142.1|10130.1|10140.4|10128.4|0
1703203200000|2023-12-22 00:00:00|10140.7|10128.7|10139|10127|10140.8|10128.8|10138|10126|0
1703203500000|2023-12-22 00:05:00|10139.4|10127.4|10141.7|10129.7|10141.7|10129.7|10139|10127|0
1703203800000|2023-12-22 00:10:00|10141.8|10129.8|10140.8|10128.8|10142.7|10130.7|10140.4|10128.4|0
1703204100000|2023-12-22 00:15:00|10140.7|10128.7|10136.1|10124.1|10140.8|10128.8|10134.1|10122.1|0
1703205000000|2023-12-22 00:30:00|10138|10126|10136.1|10124.1|10138|10126|10136.1|10124.1|0
1703205600000|2023-12-22 00:40:00|10136|10124|10136|10124|10136.1|10124.1|10136|10124|0
1703205900000|2023-12-22 00:45:00|10136.1|10124.1|10136.1|10124.1|10136.1|10124.1|10136|10124|0
1703206200000|2023-12-22 00:50:00|10136|10124|10136.1|10124.1|10136.1|10124.1|10136|10124|0
1703206500000|2023-12-22 00:55:00|10136|10124|10132.2|10120.2|10136.1|10124.1|10132.2|10120.2|0
1703206800000|2023-12-22 01:00:00|10130.2|10118.2|10130.3|10118.3|10132.2|10120.2|10130.2|10118.2|0
1703207100000|2023-12-22 01:05:00|10130.2|10118.2|10130.2|10118.2|10132.2|10120.2|10128.2|10116.2|0
1703207700000|2023-12-22 01:15:00|10132.2|10120.2|10132.2|10120.2|10132.2|10120.2|10132.2|10120.2|0
1703208000000|2023-12-22 01:20:00|10131.2|10119.2|10130.2|10118.2|10132.2|10120.2|10130.2|10118.2|0
1703208300000|2023-12-22 01:25:00|10128.3|10116.3|10128.3|10116.3|10130.3|10118.3|10128.3|10116.3|0
1703208600000|2023-12-22 01:30:00|10130.3|10118.3|10130.2|10118.2|10130.3|10118.3|10128.3|10116.3|0
1703208900000|2023-12-22 01:35:00|10128.3|10116.3|10130.2|10118.2|10130.2|10118.2|10128.2|10116.2|0
1703209200000|2023-12-22 01:40:00|10129.2|10117.2|10126.3|10114.3|10129.2|10117.2|10124.3|10112.3|0
1703209500000|2023-12-22 01:45:00|10126.2|10114.2|10126.1|10114.1|10126.3|10114.3|10126.1|10114.1|0
1703209800000|2023-12-22 01:50:00|10128.1|10116.1|10126.1|10114.1|10128.1|10116.1|10126.1|10114.1|0
1703210100000|2023-12-22 01:55:00|10124.2|10112.2|10124.2|10112.2|10124.2|10112.2|10124.2|10112.2|0
1703210400000|2023-12-22 02:00:00|10126.1|10114.1|10124.2|10112.2|10126.1|10114.1|10124.2|10112.2|0
1703210700000|2023-12-22 02:05:00|10126.1|10114.1|10126.1|10114.1|10126.1|10114.1|10124.1|10112.1|0
1703211000000|2023-12-22 02:10:00|10125.2|10113.2|10125.2|10113.2|10126.1|10114.1|10124.2|10112.2|0
1703211300000|2023-12-22 02:15:00|10124.2|10112.2|10124.3|10112.3|10126.2|10114.2|10124.2|10112.2|0
1703211600000|2023-12-22 02:20:00|10126.2|10114.2|10122.3|10110.3|10126.2|10114.2|10122.3|10110.3|0
1703211900000|2023-12-22 02:25:00|10124.2|10112.2|10122.3|10110.3|10124.3|10112.3|10122.3|10110.3|0
1703212200000|2023-12-22 02:30:00|10124.2|10112.2|10124.2|10112.2|10124.2|10112.2|10124.2|10112.2|0
1703212500000|2023-12-22 02:35:00|10122.3|10110.3|10122.2|10110.2|10123.2|10111.2|10122.2|10110.2|0
1703213100000|2023-12-22 02:45:00|10122.3|10110.3|10124.2|10112.2|10124.2|10112.2|10122.3|10110.3|0
1703213400000|2023-12-22 02:50:00|10126.1|10114.1|10126.2|10114.2|10128.1|10116.1|10126.1|10114.1|0
1703213700000|2023-12-22 02:55:00|10128.1|10116.1|10128.1|10116.1|10128.1|10116.1|10126.1|10114.1|0
1703214000000|2023-12-22 03:00:00|10127.1|10115.1|10130.1|10118.1|10130.1|10118.1|10127.1|10115.1|0
1703214300000|2023-12-22 03:05:00|10132|10120|10130.1|10118.1|10132|10120|10130.1|10118.1|0
1703214600000|2023-12-22 03:10:00|10132|10120|10132|10120|10132|10120|10130.1|10118.1|0
1703214900000|2023-12-22 03:15:00|10130.1|10118.1|10130.1|10118.1|10132|10120|10130|10118|0
1703215200000|2023-12-22 03:20:00|10130|10118|10130|10118|10130.1|10118.1|10130|10118|0
1703215500000|2023-12-22 03:25:00|10130.1|10118.1|10130.1|10118.1|10130.1|10118.1|10130|10118|0
1703215800000|2023-12-22 03:30:00|10130|10118|10126.1|10114.1|10130.1|10118.1|10126.1|10114.1|0
1703216100000|2023-12-22 03:35:00|10125.1|10113.1|10124.2|10112.2|10126.1|10114.1|10124.1|10112.1|0
1703216400000|2023-12-22 03:40:00|10124.1|10112.1|10122.1|10110.1|10124.2|10112.2|10120.2|10108.2|0
1703216700000|2023-12-22 03:45:00|10120.2|10108.2|10122.3|10110.3|10124.3|10112.3|10118.3|10106.3|0
1703217000000|2023-12-22 03:50:00|10120.3|10108.3|10120.3|10108.3|10120.3|10108.3|10120.3|10108.3|0
1703217300000|2023-12-22 03:55:00|10120.4|10108.4|10120.3|10108.3|10122.3|10110.3|10120.3|10108.3|0
1703217600000|2023-12-22 04:00:00|10120.4|10108.4|10120.4|10108.4|10122.3|10110.3|10120.3|10108.3|0
1703217900000|2023-12-22 04:05:00|10120.3|10108.3|10118.4|10106.4|10120.4|10108.4|10118.4|10106.4|0
1703218200000|2023-12-22 04:10:00|10117.4|10105.4|10118.4|10106.4|10118.4|10106.4|10116.4|10104.4|0
1703218500000|2023-12-22 04:15:00|10116.5|10104.5|10118.4|10106.4|10118.4|10106.4|10116.5|10104.5|0
1703218800000|2023-12-22 04:20:00|10116.5|10104.5|10116.5|10104.5|10118.4|10106.4|10116.5|10104.5|0
1703219100000|2023-12-22 04:25:00|10118.4|10106.4|10116.5|10104.5|10118.4|10106.4|10116.5|10104.5|0
1703219400000|2023-12-22 04:30:00|10117.5|10105.5|10116.5|10104.5|10117.5|10105.5|10116.5|10104.5|0
1703219700000|2023-12-22 04:35:00|10117.5|10105.5|10118.4|10106.4|10118.4|10106.4|10117.5|10105.5|0
1703220000000|2023-12-22 04:40:00|10116.5|10104.5|10118.4|10106.4|10118.4|10106.4|10116.5|10104.5|0
1703220600000|2023-12-22 04:50:00|10116.5|10104.5|10116.5|10104.5|10118.4|10106.4|10116.5|10104.5|0
1703220900000|2023-12-22 04:55:00|10116.4|10104.4|10116.5|10104.5|10116.5|10104.5|10114.5|10102.5|0
1703221200000|2023-12-22 05:00:00|10114.5|10102.5|10110.7|10098.7|10116.5|10104.5|10108.7|10096.7|0
1703221500000|2023-12-22 05:05:00|10110.6|10098.6|10106.8|10094.8|10110.6|10098.6|10106.7|10094.7|0
1703221800000|2023-12-22 05:10:00|10108.7|10096.7|10110.6|10098.6|10110.7|10098.7|10108.7|10096.7|0
1703222100000|2023-12-22 05:15:00|10110.8|10098.8|10110.8|10098.8|10112.7|10100.7|10110.7|10098.7|0
1703222400000|2023-12-22 05:20:00|10110.7|10098.7|10108.8|10096.8|10110.8|10098.8|10106.9|10094.9|0
1703222700000|2023-12-22 05:25:00|10110.8|10098.8|10110.8|10098.8|10110.8|10098.8|10108.8|10096.8|0
1703223000000|2023-12-22 05:30:00|10110.7|10098.7|10109.6|10097.6|10110.8|10098.8|10109.6|10097.6|0
1703223300000|2023-12-22 05:35:00|10108.4|10096.4|10108.4|10096.4|10108.4|10096.4|10105.4|10093.4|0
1703223600000|2023-12-22 05:40:00|10106.5|10094.5|10106.4|10094.4|10108.4|10096.4|10106.4|10094.4|0
1703223900000|2023-12-22 05:45:00|10105.4|10093.4|10106.4|10094.4|10106.4|10094.4|10104.4|10092.4|0
1703224200000|2023-12-22 05:50:00|10106.3|10094.3|10104.4|10092.4|10106.4|10094.4|10104.4|10092.4|0
1703224500000|2023-12-22 05:55:00|10102.4|10090.4|10102.4|10090.4|10104.4|10092.4|10102.4|10090.4|0
1703224800000|2023-12-22 06:00:00|10102.5|10090.5|10104.4|10092.4|10104.4|10092.4|10102.4|10090.4|0
1703225100000|2023-12-22 06:05:00|10102.4|10090.4|10100.5|10088.5|10102.4|10090.4|10100.4|10088.4|0
1703225400000|2023-12-22 06:10:00|10100.4|10088.4|10098.5|10086.5|10100.4|10088.4|10096.6|10084.6|0
1703225700000|2023-12-22 06:15:00|10097.5|10085.5|10102.4|10090.4|10102.4|10090.4|10096.6|10084.6|0
1703226000000|2023-12-22 06:20:00|10104.3|10092.3|10104.3|10092.3|10104.3|10092.3|10102.4|10090.4|0
1703226300000|2023-12-22 06:25:00|10104.4|10092.4|10104.4|10092.4|10106.4|10094.4|10104.4|10092.4|0
1703226600000|2023-12-22 06:30:00|10106.4|10094.4|10106.4|10094.4|10106.4|10094.4|10104.4|10092.4|0
1703227500000|2023-12-22 06:45:00|10108.3|10096.3|10106.4|10094.4|10108.3|10096.3|10106.4|10094.4|0
1703227800000|2023-12-22 06:50:00|10107.4|10095.4|10106.4|10094.4|10108.4|10096.4|10106.4|10094.4|0
1703228100000|2023-12-22 06:55:00|10108.4|10096.4|10106.4|10094.4|10108.4|10096.4|10106.4|10094.4|0
1703228400000|2023-12-22 07:00:00|10104.4|10092.4|10098.9|10093.9|10115.4|10110.4|10096.4|10086.6|24
1703228700000|2023-12-22 07:05:00|10098.4|10093.4|10102.4|10097.4|10102.4|10097.4|10096.4|10091.4|16
1703229000000|2023-12-22 07:10:00|10101.9|10096.9|10103.9|10098.9|10105.9|10100.9|10099.9|10094.9|13
1703229300000|2023-12-22 07:15:00|10104.4|10099.4|10109.9|10104.9|10109.9|10104.9|10104.4|10099.4|3
1703229600000|2023-12-22 07:20:00|10110.4|10105.4|10100.4|10095.4|10110.4|10105.4|10099.9|10094.9|15
1703229900000|2023-12-22 07:25:00|10098.9|10093.9|10097.9|10092.9|10098.9|10093.9|10096.9|10091.9|6
1703230200000|2023-12-22 07:30:00|10097.4|10092.4|10099.9|10094.9|10103.4|10098.4|10095.9|10090.9|1
1703230500000|2023-12-22 07:35:00|10100.4|10095.4|10097.4|10092.4|10100.9|10095.9|10097.4|10092.4|6
1703230800000|2023-12-22 07:40:00|10096.9|10091.9|10096.9|10091.9|10096.9|10091.9|10094.4|10089.4|13
1703231100000|2023-12-22 07:45:00|10096.4|10091.4|10096.9|10091.9|10096.9|10091.9|10096.4|10091.4|0
1703231400000|2023-12-22 07:50:00|10097.9|10092.9|10094.9|10089.9|10097.9|10092.9|10093.9|10088.9|14
1703231700000|2023-12-22 07:55:00|10095.4|10090.4|10095.4|10090.4|10097.9|10092.9|10094.9|10089.9|36
1703232000000|2023-12-22 08:00:00|10097.4|10092.4|10105.4|10100.4|10115.9|10110.9|10095.9|10090.9|531
1703232300000|2023-12-22 08:05:00|10105.9|10100.9|10114.4|10109.4|10117.4|10112.4|10105.4|10100.4|174
1703232600000|2023-12-22 08:10:00|10113.9|10108.9|10121.4|10116.4|10121.4|10116.4|10110.4|10105.4|103
1703232900000|2023-12-22 08:15:00|10120.9|10115.9|10110.4|10105.4|10121.4|10116.4|10109.4|10104.4|132
1703233200000|2023-12-22 08:20:00|10109.9|10104.9|10103.4|10098.4|10110.4|10105.4|10100.4|10095.4|173
1703233500000|2023-12-22 08:25:00|10102.4|10097.4|10103.4|10098.4|10107.4|10102.4|10101.4|10096.4|107
1703233800000|2023-12-22 08:30:00|10102.9|10097.9|10115.4|10110.4|10115.4|10110.4|10102.4|10097.4|112
1703234100000|2023-12-22 08:35:00|10115.9|10110.9|10118.4|10113.4|10121.4|10116.4|10115.9|10110.9|82
1703234400000|2023-12-22 08:40:00|10120.5|10115.5|10109|10104|10122.5|10117.5|10109|10104|77
1703234700000|2023-12-22 08:45:00|10108.5|10103.5|10100.5|10095.5|10110.5|10105.5|10099|10094|74
1703235000000|2023-12-22 08:50:00|10100|10095|10089.5|10084.5|10100.5|10095.5|10089|10084|55
1703235300000|2023-12-22 08:55:00|10089|10084|10082.5|10077.5|10090|10085|10081.5|10076.5|55
1703235600000|2023-12-22 09:00:00|10083.5|10078.5|10088.5|10083.5|10089.5|10084.5|10083|10078|37
1703235900000|2023-12-22 09:05:00|10088|10083|10098.5|10093.5|10098.5|10093.5|10086|10081|50
1703236200000|2023-12-22 09:10:00|10098|10093|10094|10089|10100.5|10095.5|10092|10087|55
1703236500000|2023-12-22 09:15:00|10095|10090|10100|10095|10100|10095|10093.5|10088.5|49
1703236800000|2023-12-22 09:20:00|10099.5|10094.5|10098|10093|10104.5|10099.5|10097.5|10092.5|37
1703237100000|2023-12-22 09:25:00|10098.5|10093.5|10096.5|10091.5|10102|10097|10096|10091|33
1703237400000|2023-12-22 09:30:00|10097|10092|10107.5|10102.5|10109|10104|10097|10092|51
1703237700000|2023-12-22 09:35:00|10108|10103|10102|10097|10108.5|10103.5|10101|10096|45
1703238000000|2023-12-22 09:40:00|10102.5|10097.5|10107|10102|10110|10105|10102.5|10097.5|33
1703238300000|2023-12-22 09:45:00|10107.5|10102.5|10102.5|10097.5|10109.5|10104.5|10101|10096|48
1703238600000|2023-12-22 09:50:00|10102|10097|10096.5|10091.5|10102.5|10097.5|10096|10091|23
1703238900000|2023-12-22 09:55:00|10097|10092|10097|10092|10098|10093|10093.5|10088.5|51
1703239200000|2023-12-22 10:00:00|10096.5|10091.5|10090.5|10085.5|10096.5|10091.5|10090.5|10085.5|33
1703239500000|2023-12-22 10:05:00|10090|10085|10096.5|10091.5|10099|10094|10089.5|10084.5|24
1703239800000|2023-12-22 10:10:00|10097.5|10092.5|10102.5|10097.5|10105.5|10100.5|10097.5|10092.5|27
1703240100000|2023-12-22 10:15:00|10103.5|10098.5|10106.5|10101.5|10109.5|10104.5|10103.5|10098.5|29
1703240400000|2023-12-22 10:20:00|10106|10101|10104.5|10099.5|10106|10101|10102.5|10097.5|23
1703240700000|2023-12-22 10:25:00|10105|10100|10103.5|10098.5|10108|10103|10101|10096|44
1703241000000|2023-12-22 10:30:00|10104|10099|10096.5|10091.5|10105.5|10100.5|10096.5|10091.5|28
1703241300000|2023-12-22 10:35:00|10096|10091|10103.5|10098.5|10103.5|10098.5|10092.5|10087.5|43
1703241600000|2023-12-22 10:40:00|10103|10098|10109|10104|10109|10104|10102|10097|40
1703241900000|2023-12-22 10:45:00|10109.5|10104.5|10115.5|10110.5|10116.5|10111.5|10109.5|10104.5|25
1703242200000|2023-12-22 10:50:00|10115|10110|10121.5|10116.5|10124|10119|10112|10107|80
1703242500000|2023-12-22 10:55:00|10122|10117|10120.5|10115.5|10123.5|10118.5|10119|10114|24
1703242800000|2023-12-22 11:00:00|10119|10114|10113|10108|10119.5|10114.5|10111.5|10106.5|29
1703243100000|2023-12-22 11:05:00|10113.5|10108.5|10113.5|10108.5|10115|10110|10111.5|10106.5|24
1703243400000|2023-12-22 11:10:00|10113|10108|10114.5|10109.5|10115.5|10110.5|10112|10107|21
1703243700000|2023-12-22 11:15:00|10114|10109|10113.5|10108.5|10117|10112|10112.5|10107.5|10
1703244000000|2023-12-22 11:20:00|10113|10108|10107.5|10102.5|10113.5|10108.5|10107.5|10102.5|9
1703244300000|2023-12-22 11:25:00|10108|10103|10108.5|10103.5|10111.5|10106.5|10106.5|10101.5|23
1703244600000|2023-12-22 11:30:00|10109|10104|10112.5|10107.5|10113|10108|10107.5|10102.5|23
1703244900000|2023-12-22 11:35:00|10112|10107|10106.5|10101.5|10112|10107|10105.5|10100.5|16
1703245200000|2023-12-22 11:40:00|10107|10102|10109|10104|10112|10107|10106.5|10101.5|12
1703245500000|2023-12-22 11:45:00|10108.5|10103.5|10109|10104|10114.5|10109.5|10108|10103|15
1703245800000|2023-12-22 11:50:00|10108.5|10103.5|10115|10110|10115.5|10110.5|10108|10103|13
1703246100000|2023-12-22 11:55:00|10115.5|10110.5|10110.5|10105.5|10116|10111|10109.5|10104.5|9
1703246400000|2023-12-22 12:00:00|10110|10105|10111|10106|10111.5|10106.5|10108|10103|12
1703246700000|2023-12-22 12:05:00|10111.5|10106.5|10109.5|10104.5|10112.5|10107.5|10108.5|10103.5|10
1703247000000|2023-12-22 12:10:00|10109|10104|10109.5|10104.5|10110.5|10105.5|10106|10101|13
1703247300000|2023-12-22 12:15:00|10109|10104|10114.5|10109.5|10114.5|10109.5|10107.5|10102.5|16
1703247600000|2023-12-22 12:20:00|10114|10109|10114|10109|10115|10110|10110.5|10105.5|7
1703247900000|2023-12-22 12:25:00|10114.5|10109.5|10113.5|10108.5|10116.5|10111.5|10112.5|10107.5|10
1703248200000|2023-12-22 12:30:00|10114|10109|10112.5|10107.5|10115.5|10110.5|10111.5|10106.5|16
1703248500000|2023-12-22 12:35:00|10113|10108|10118|10113|10119|10114|10112.5|10107.5|73
1703248800000|2023-12-22 12:40:00|10116.3|10111.3|10115.3|10110.3|10116.3|10111.3|10114.3|10109.3|58
1703249100000|2023-12-22 12:45:00|10114.8|10109.8|10119.3|10114.3|10121.3|10116.3|10114.8|10109.8|17
1703249400000|2023-12-22 12:50:00|10119.8|10114.8|10122.8|10117.8|10123.8|10118.8|10118.3|10113.3|13
1703249700000|2023-12-22 12:55:00|10122.3|10117.3|10125.8|10120.8|10126.8|10121.8|10122.3|10117.3|17
1703250000000|2023-12-22 13:00:00|10126.3|10121.3|10127.8|10122.8|10130.3|10125.3|10126.3|10121.3|38
1703250300000|2023-12-22 13:05:00|10127.3|10122.3|10127.8|10122.8|10128.3|10123.3|10126.3|10121.3|16
1703250600000|2023-12-22 13:10:00|10128.3|10123.3|10131.8|10126.8|10131.8|10126.8|10127.3|10122.3|21
1703250900000|2023-12-22 13:15:00|10131.3|10126.3|10132.8|10127.8|10133.3|10128.3|10131.3|10126.3|11
1703251200000|2023-12-22 13:20:00|10133.3|10128.3|10133.8|10128.8|10133.8|10128.8|10132.3|10127.3|12
1703251500000|2023-12-22 13:25:00|10134.3|10129.3|10137.3|10132.3|10138.8|10133.8|10133.3|10128.3|49
1703251800000|2023-12-22 13:30:00|10138.3|10133.3|10131.8|10126.8|10138.8|10133.8|10125.8|10120.8|71
1703252100000|2023-12-22 13:35:00|10132.3|10127.3|10137.8|10132.8|10139.3|10134.3|10131.8|10126.8|25
1703252400000|2023-12-22 13:40:00|10137.3|10132.3|10139.3|10134.3|10139.8|10134.8|10136.8|10131.8|12
1703252700000|2023-12-22 13:45:00|10138.3|10133.3|10137.3|10132.3|10138.3|10133.3|10136.3|10131.3|17
1703253000000|2023-12-22 13:50:00|10137.8|10132.8|10139.8|10134.8|10140.3|10135.3|10136.3|10131.3|46
1703253300000|2023-12-22 13:55:00|10139.3|10134.3|10138.8|10133.8|10141.3|10136.3|10138.3|10133.3|30
1703253600000|2023-12-22 14:00:00|10139.3|10134.3|10138.3|10133.3|10139.8|10134.8|10137.3|10132.3|33
1703253900000|2023-12-22 14:05:00|10138.8|10133.8|10140.8|10135.8|10141.8|10136.8|10137.3|10132.3|28
1703254200000|2023-12-22 14:10:00|10140.3|10135.3|10143.8|10138.8|10145.3|10140.3|10139.8|10134.8|56
1703254500000|2023-12-22 14:15:00|10143.3|10138.3|10141.8|10136.8|10144.8|10139.8|10140.8|10135.8|71
1703254800000|2023-12-22 14:20:00|10142.3|10137.3|10143.8|10138.8|10143.8|10138.8|10142.3|10137.3|30
1703255100000|2023-12-22 14:25:00|10143.3|10138.3|10143.8|10138.8|10144.8|10139.8|10141.8|10136.8|31
1703255400000|2023-12-22 14:30:00|10143.3|10138.3|10140.8|10135.8|10146.3|10141.3|10140.8|10135.8|37
1703255700000|2023-12-22 14:35:00|10140.3|10135.3|10145.8|10140.8|10146.3|10141.3|10139.8|10134.8|30
1703256000000|2023-12-22 14:40:00|10145.3|10140.3|10143.3|10138.3|10146.8|10141.8|10141.8|10136.8|38
1703256300000|2023-12-22 14:45:00|10142.8|10137.8|10131.8|10126.8|10143.3|10138.3|10131.8|10126.8|63
1703256600000|2023-12-22 14:50:00|10132.3|10127.3|10128.3|10123.3|10132.8|10127.8|10126.8|10121.8|80
1703256900000|2023-12-22 14:55:00|10129.3|10124.3|10126.3|10121.3|10130.3|10125.3|10125.3|10120.3|92
1703257200000|2023-12-22 15:00:00|10126.8|10121.8|10125.8|10120.8|10129.8|10124.8|10124.8|10119.8|76
1703257500000|2023-12-22 15:05:00|10125.3|10120.3|10120.8|10115.8|10126.8|10121.8|10119.3|10114.3|35
1703257800000|2023-12-22 15:10:00|10120.7|10115.7|10120.7|10115.7|10122.7|10117.7|10119.2|10114.2|48
1703258100000|2023-12-22 15:15:00|10120.2|10115.2|10117.2|10112.2|10121.2|10116.2|10117.2|10112.2|76
1703258400000|2023-12-22 15:20:00|10117.7|10112.7|10116.7|10111.7|10120.2|10115.2|10115.2|10110.2|102
1703258700000|2023-12-22 15:25:00|10116.2|10111.2|10116.2|10111.2|10118.2|10113.2|10115.2|10110.2|108
1703259000000|2023-12-22 15:30:00|10117.2|10112.2|10112.7|10107.7|10117.7|10112.7|10111.2|10106.2|127
1703259300000|2023-12-22 15:35:00|10112.2|10107.2|10109.7|10104.7|10115.2|10110.2|10109.2|10104.2|213
1703259600000|2023-12-22 15:40:00|10110.2|10105.2|10109.2|10104.2|10111.2|10106.2|10108.2|10103.2|45
1703259900000|2023-12-22 15:45:00|10109.7|10104.7|10106.7|10101.7|10111.2|10106.2|10106.2|10101.2|59
1703260200000|2023-12-22 15:50:00|10107.2|10102.2|10107.2|10102.2|10108.2|10103.2|10105.7|10100.7|45
1703260500000|2023-12-22 15:55:00|10106.7|10101.7|10102.2|10097.2|10107.2|10102.2|10100.2|10095.2|43
1703260800000|2023-12-22 16:00:00|10101.7|10096.7|10100.2|10095.2|10102.7|10097.7|10098.7|10093.7|88
1703261100000|2023-12-22 16:05:00|10099.7|10094.7|10098.2|10093.2|10100.7|10095.7|10096.2|10091.2|79
1703261400000|2023-12-22 16:10:00|10098.7|10093.7|10099.7|10094.7|10100.2|10095.2|10094.2|10089.2|114
1703261700000|2023-12-22 16:15:00|10100.2|10095.2|10100.7|10095.7|10101.7|10096.7|10097.7|10092.7|62
1703262000000|2023-12-22 16:20:00|10101.2|10096.2|10106.7|10101.7|10108.7|10103.7|10101.2|10096.2|99
1703262300000|2023-12-22 16:25:00|10107.2|10102.2|10113.2|10108.2|10113.2|10108.2|10106.2|10101.2|192
1703262600000|2023-12-22 16:30:00|10113.7|10107.7|10114.7|10107.7|10115.7|10109.7|10108.7|10102.7|183
1703262900000|2023-12-22 16:35:00|10115.7|10108.7|10118.7|10111.7|10119.7|10113.7|10112.7|10106.7|83
1703263200000|2023-12-22 16:40:00|10117.7|10112.7|10118.7|10110.7|10118.7|10112.7|10117.7|10110.7|8
1703263500000|2023-12-22 16:45:00|10117.7|10111.7|10111.7|10105.7|10117.7|10111.7|10111.7|10105.7|43
1703263800000|2023-12-22 16:50:00|10112.7|10106.7|10114.7|10107.7|10114.7|10108.7|10111.7|10106.7|14
1703264100000|2023-12-22 16:55:00|10115.7|10108.7|10116.7|10109.7|10117.7|10110.7|10115.7|10108.7|2
1703264400000|2023-12-22 17:00:00|10118.7|10110.7|10118.7|10111.7|10118.7|10111.7|10116.7|10109.7|2
1703264700000|2023-12-22 17:05:00|10119.7|10112.7|10115.7|10108.7|10119.7|10112.7|10115.7|10108.7|1
1703265000000|2023-12-22 17:10:00|10114.7|10107.7|10117.7|10110.7|10117.7|10110.7|10114.7|10107.7|2
1703265300000|2023-12-22 17:15:00|10118.7|10111.7|10118.7|10112.7|10119.7|10112.7|10118.7|10111.7|10
1703265600000|2023-12-22 17:20:00|10117.7|10111.7|10114.7|10108.7|10117.7|10112.7|10114.7|10107.7|4
1703265900000|2023-12-22 17:25:00|10115.7|10109.7|10116.7|10109.7|10116.7|10109.7|10114.7|10107.7|1
1703266200000|2023-12-22 17:30:00|10115.7|10108.7|10116.7|10108.7|10116.7|10109.7|10115.7|10108.7|1
1703266500000|2023-12-22 17:35:00|10114.7|10107.7|10114.7|10107.7|10114.7|10107.7|10113.7|10107.7|6
1703266800000|2023-12-22 17:40:00|10116.7|10108.7|10117.7|10110.7|10117.7|10110.7|10116.7|10108.7|1
1703267100000|2023-12-22 17:45:00|10118.7|10111.7|10118.7|10111.7|10120.7|10113.7|10118.7|10111.7|0
1703267400000|2023-12-22 17:50:00|10119.7|10113.7|10119.7|10113.7|10119.7|10113.7|10119.7|10113.7|4
1703267700000|2023-12-22 17:55:00|10118.7|10112.7|10119.7|10112.7|10119.7|10112.7|10118.7|10111.7|3
1703268000000|2023-12-22 18:00:00|10118.7|10113.7|10119.7|10111.7|10119.7|10113.7|10118.7|10111.7|12
1703268300000|2023-12-22 18:05:00|10118.7|10112.7|10120.7|10113.7|10122.7|10115.7|10118.7|10112.7|10
1703268600000|2023-12-22 18:10:00|10121.7|10114.7|10121.7|10114.7|10121.7|10114.7|10121.7|10114.7|0
1703268900000|2023-12-22 18:15:00|10120.7|10113.7|10120.7|10113.7|10120.7|10113.7|10120.7|10113.7|1
1703269200000|2023-12-22 18:20:00|10119.7|10114.7|10120.7|10113.7|10120.7|10114.7|10119.7|10113.7|9
1703270100000|2023-12-22 18:35:00|10119.7|10112.7|10119.7|10112.7|10119.7|10112.7|10119.7|10112.7|1
1703270400000|2023-12-22 18:40:00|10120.7|10113.7|10119.7|10112.7|10120.7|10113.7|10118.7|10111.7|1
1703270700000|2023-12-22 18:45:00|10120.7|10114.7|10120.7|10113.7|10120.7|10114.7|10120.7|10113.7|1
1703271000000|2023-12-22 18:50:00|10122.7|10114.7|10126.7|10119.7|10132.7|10123.7|10122.7|10113.7|43
1703271300000|2023-12-22 18:55:00|10125.7|10117.7|10128.7|10116.7|10128.7|10119.7|10122.7|10115.7|9
1703271600000|2023-12-22 19:00:00|10128.6|10116.6|10124.6|10112.6|10128.7|10116.7|10124.6|10112.6|0
1703271900000|2023-12-22 19:05:00|10124.5|10112.5|10116.6|10104.6|10124.5|10112.5|10114.5|10102.5|0
1703272200000|2023-12-22 19:10:00|10116.5|10104.5|10118.6|10106.6|10118.6|10106.6|10116.5|10104.5|0
1703272500000|2023-12-22 19:15:00|10118.5|10106.5|10112.4|10100.4|10118.6|10106.6|10108.3|10096.3|0
1703272800000|2023-12-22 19:20:00|10110.5|10098.5|10106.3|10094.3|10114.5|10102.5|10102.2|10090.2|0
1703273100000|2023-12-22 19:25:00|10106.2|10094.2|10102.3|10090.3|10106.3|10094.3|10102.2|10090.2|0
1703273400000|2023-12-22 19:30:00|10102.2|10090.2|10102.5|10090.5|10104.5|10092.5|10096.4|10084.4|0
1703273700000|2023-12-22 19:35:00|10102.4|10090.4|10108.5|10096.5|10110.6|10098.6|10102.4|10090.4|0
1703274000000|2023-12-22 19:40:00|10108.6|10096.6|10116.7|10104.7|10116.8|10104.8|10108.6|10096.6|0
1703274300000|2023-12-22 19:45:00|10116.8|10104.8|10118.8|10106.8|10120.8|10108.8|10116.7|10104.7|0
1703274600000|2023-12-22 19:50:00|10118.7|10106.7|10120.8|10108.8|10120.9|10108.9|10118.7|10106.7|0
1703274900000|2023-12-22 19:55:00|10120.9|10108.9|10124.8|10112.8|10124.8|10112.8|10120.8|10108.8|0
1703275200000|2023-12-22 20:00:00|10124.9|10112.9|10124.5|10112.5|10124.9|10112.9|10122.5|10110.5|0
1703275500000|2023-12-22 20:05:00|10124.6|10112.6|10122.4|10110.4|10124.6|10112.6|10122.4|10110.4|0
1703275800000|2023-12-22 20:10:00|10122.5|10110.5|10124.5|10112.5|10124.5|10112.5|10122.4|10110.4|0
1703276100000|2023-12-22 20:15:00|10124.4|10112.4|10124.5|10112.5|10124.5|10112.5|10122.4|10110.4|0
1703276400000|2023-12-22 20:20:00|10124.4|10112.4|10124.4|10112.4|10124.5|10112.5|10122.4|10110.4|0
1703276700000|2023-12-22 20:25:00|10124.5|10112.5|10124.7|10112.7|10126.6|10114.6|10122.5|10110.5|0
1703277000000|2023-12-22 20:30:00|10125.7|10113.7|10122.5|10110.5|10126.6|10114.6|10122.5|10110.5|0
1703277300000|2023-12-22 20:35:00|10122.4|10110.4|10118.5|10106.5|10122.5|10110.5|10118.5|10106.5|0
1703277600000|2023-12-22 20:40:00|10118.4|10106.4|10118.5|10106.5|10118.5|10106.5|10116.4|10104.4|0
1703277900000|2023-12-22 20:45:00|10118.6|10106.6|10116.3|10104.3|10120.5|10108.5|10116.3|10104.3|0
1703278200000|2023-12-22 20:50:00|10116.4|10104.4|10120.5|10108.5|10122.4|10110.4|10116.3|10104.3|0
1703278500000|2023-12-22 20:55:00|10119.5|10107.5|10120.5|10108.5|10120.5|10108.5|10116.5|10104.5|0
1703278800000|2023-12-22 21:00:00|10119.9|10107.9|10113.4|10101.4|10124.7|10112.7|10111.8|10099.8|0
1703279100000|2023-12-22 21:05:00|10113.3|10101.3|10111.4|10099.4|10114.8|10102.8|10111|10099|0
1703279400000|2023-12-22 21:10:00|10111.2|10099.2|10109.6|10097.6|10112|10100|10108.6|10096.6|0
1703279700000|2023-12-22 21:15:00|10109.8|10097.8|10108.6|10096.6|10111.4|10099.4|10107.2|10095.2|0
1703280000000|2023-12-22 21:20:00|10108.4|10096.4|10108.6|10096.6|10109.6|10097.6|10108.2|10096.2|0
1703280300000|2023-12-22 21:25:00|10108.8|10096.8|10109.2|10097.2|10109.8|10097.8|10108.6|10096.6|0
1703280600000|2023-12-22 21:30:00|10108.6|10096.6|10108.6|10096.6|10109.2|10097.2|10108.2|10096.2|0
1703280900000|2023-12-22 21:35:00|10108.2|10096.2|10108.6|10096.6|10109.2|10097.2|10108.2|10096.2|0
1703281200000|2023-12-22 21:40:00|10108.4|10096.4|10106.8|10094.8|10108.6|10096.6|10106.8|10094.8|0
1703281500000|2023-12-22 21:45:00|10107|10095|10105.4|10093.4|10107.2|10095.2|10105|10093|0
1703281800000|2023-12-22 21:50:00|10105.8|10093.8|10105.8|10093.8|10106.8|10094.8|10105.4|10093.4|0
1703282100000|2023-12-22 21:55:00|10106|10094|10107.6|10095.6|10108|10096|10105.4|10093.4|0
1703545200000|2023-12-25 23:00:00|10125.8|10113.8|10125.3|10113.3|10125.8|10113.8|10124.8|10112.8|0
1703545500000|2023-12-25 23:05:00|10125.6|10113.6|10125.6|10113.6|10126.2|10114.2|10123.1|10111.1|0
1703545800000|2023-12-25 23:10:00|10125.7|10113.7|10126.2|10114.2|10126.6|10114.6|10123.9|10111.9|0
1703546100000|2023-12-25 23:15:00|10126.3|10114.3|10126.6|10114.6|10127.2|10115.2|10125.3|10113.3|0
1703546400000|2023-12-25 23:20:00|10126.7|10114.7|10129.6|10117.6|10130|10118|10126.6|10114.6|0
1703546700000|2023-12-25 23:25:00|10129.7|10117.7|10131.4|10119.4|10132|10120|10129.6|10117.6|0
1703547000000|2023-12-25 23:30:00|10131.5|10119.5|10132.4|10120.4|10132.8|10120.8|10130.4|10118.4|0
1703547300000|2023-12-25 23:35:00|10132|10120|10132.4|10120.4|10132.8|10120.8|10132|10120|0
1703547600000|2023-12-25 23:40:00|10132.6|10120.6|10132.8|10120.8|10132.8|10120.8|10132.2|10120.2|0
1703547900000|2023-12-25 23:45:00|10132.9|10120.9|10130|10118|10133.4|10121.4|10129|10117|0
1703548200000|2023-12-25 23:50:00|10130.1|10118.1|10130.4|10118.4|10131|10119|10128.6|10116.6|0
1703548500000|2023-12-25 23:55:00|10130.5|10118.5|10131|10119|10132|10120|10130.4|10118.4|0
1703548800000|2023-12-26 00:00:00|10130.4|10118.4|10126.6|10114.6|10130.4|10118.4|10126.2|10114.2|0
1703549100000|2023-12-26 00:05:00|10126.2|10114.2|10127.2|10115.2|10127.6|10115.6|10124.6|10112.6|0
1703549400000|2023-12-26 00:10:00|10127.3|10115.3|10126.6|10114.6|10128.6|10116.6|10126.2|10114.2|0
1703549700000|2023-12-26 00:15:00|10126.7|10114.7|10127.6|10115.6|10128.2|10116.2|10126.6|10114.6|0
1703550000000|2023-12-26 00:20:00|10127.7|10115.7|10127.6|10115.6|10129|10117|10127.6|10115.6|0
1703550300000|2023-12-26 00:25:00|10127.2|10115.2|10129.8|10117.8|10130|10118|10127.2|10115.2|0
1703550600000|2023-12-26 00:30:00|10129.6|10117.6|10129|10117|10130.4|10118.4|10128.2|10116.2|0
1703550900000|2023-12-26 00:35:00|10128.8|10116.8|10127.6|10115.6|10129.2|10117.2|10127.6|10115.6|0
1703551200000|2023-12-26 00:40:00|10127.2|10115.2|10124.4|10112.4|10127.2|10115.2|10123.5|10111.5|0
1703551500000|2023-12-26 00:45:00|10124.5|10112.5|10125.3|10113.3|10126.2|10114.2|10124.5|10112.5|0
1703551800000|2023-12-26 00:50:00|10125.6|10113.6|10126.6|10114.6|10126.6|10114.6|10124.9|10112.9|0
1703552100000|2023-12-26 00:55:00|10126.4|10114.4|10125.3|10113.3|10126.6|10114.6|10125.3|10113.3|0
1703552400000|2023-12-26 01:00:00|10125.2|10113.2|10123.5|10111.5|10125.8|10113.8|10123.5|10111.5|0
1703552700000|2023-12-26 01:05:00|10123.7|10111.7|10125.3|10113.3|10125.3|10113.3|10123.1|10111.1|0
1703553000000|2023-12-26 01:10:00|10125.2|10113.2|10124.9|10112.9|10125.3|10113.3|10124.4|10112.4|0
1703553300000|2023-12-26 01:15:00|10125.1|10113.1|10127.2|10115.2|10127.6|10115.6|10124.9|10112.9|0
1703553600000|2023-12-26 01:20:00|10126.6|10114.6|10125.8|10113.8|10126.6|10114.6|10125.8|10113.8|0
1703553900000|2023-12-26 01:25:00|10125.9|10113.9|10127.2|10115.2|10127.6|10115.6|10125.9|10113.9|0
1703554200000|2023-12-26 01:30:00|10127|10115|10127.6|10115.6|10127.6|10115.6|10126.6|10114.6|0
1703554500000|2023-12-26 01:35:00|10127.4|10115.4|10126.6|10114.6|10127.6|10115.6|10126.2|10114.2|0
1703554800000|2023-12-26 01:40:00|10126.4|10114.4|10126.2|10114.2|10126.6|10114.6|10125.8|10113.8|0
1703555100000|2023-12-26 01:45:00|10126|10114|10126.2|10114.2|10126.2|10114.2|10125.3|10113.3|0
1703555400000|2023-12-26 01:50:00|10126.3|10114.3|10127.2|10115.2|10128.2|10116.2|10125.8|10113.8|0
1703555700000|2023-12-26 01:55:00|10127|10115|10128.6|10116.6|10128.6|10116.6|10126.6|10114.6|0
1703556000000|2023-12-26 02:00:00|10128.8|10116.8|10127.6|10115.6|10129|10117|10127.2|10115.2|0
1703556300000|2023-12-26 02:05:00|10127.7|10115.7|10127.2|10115.2|10127.8|10115.8|10126.6|10114.6|0
1703556600000|2023-12-26 02:10:00|10127|10115|10125.8|10113.8|10127.2|10115.2|10124.9|10112.9|0
1703556900000|2023-12-26 02:15:00|10125.9|10113.9|10126.6|10114.6|10126.6|10114.6|10125.8|10113.8|0
1703557200000|2023-12-26 02:20:00|10126.4|10114.4|10126.6|10114.6|10126.6|10114.6|10125.8|10113.8|0
1703557500000|2023-12-26 02:25:00|10126.7|10114.7|10127.6|10115.6|10128.2|10116.2|10126.6|10114.6|0
1703557800000|2023-12-26 02:30:00|10127.2|10115.2|10127.6|10115.6|10127.6|10115.6|10127.2|10115.2|0
1703558100000|2023-12-26 02:35:00|10127.4|10115.4|10126.6|10114.6|10127.6|10115.6|10126.2|10114.2|0
1703558400000|2023-12-26 02:40:00|10126.7|10114.7|10126.6|10114.6|10127.6|10115.6|10126.6|10114.6|0
1703558700000|2023-12-26 02:45:00|10126.7|10114.7|10126.6|10114.6|10127.2|10115.2|10126.6|10114.6|0
1703559000000|2023-12-26 02:50:00|10126.7|10114.7|10127.6|10115.6|10127.6|10115.6|10126.6|10114.6|0
1703559300000|2023-12-26 02:55:00|10127.2|10115.2|10127.2|10115.2|10127.2|10115.2|10127.2|10115.2|0
1703559600000|2023-12-26 03:00:00|10126.6|10114.6|10128.6|10116.6|10128.6|10116.6|10126.6|10114.6|0
1703559900000|2023-12-26 03:05:00|10128.4|10116.4|10128.6|10116.6|10128.6|10116.6|10128.2|10116.2|0
1703560200000|2023-12-26 03:10:00|10128.8|10116.8|10131.4|10119.4|10131.4|10119.4|10128.8|10116.8|0
1703560500000|2023-12-26 03:15:00|10131|10119|10131.4|10119.4|10132.4|10120.4|10131|10119|0
1703560800000|2023-12-26 03:20:00|10131.2|10119.2|10131|10119|10131.6|10119.6|10131|10119|0
1703561100000|2023-12-26 03:25:00|10130.8|10118.8|10131.4|10119.4|10131.4|10119.4|10130.4|10118.4|0
1703561400000|2023-12-26 03:30:00|10131.2|10119.2|10132.8|10120.8|10132.8|10120.8|10131|10119|0
1703561700000|2023-12-26 03:35:00|10132.4|10120.4|10132.2|10120.2|10132.4|10120.4|10132|10120|0
1703562000000|2023-12-26 03:40:00|10132.4|10120.4|10132|10120|10132.4|10120.4|10132|10120|0
1703562300000|2023-12-26 03:45:00|10131.6|10119.6|10131.4|10119.4|10132|10120|10131.4|10119.4|0
1703562600000|2023-12-26 03:50:00|10131|10119|10130.4|10118.4|10131|10119|10130|10118|0
1703563200000|2023-12-26 04:00:00|10130.5|10118.5|10131|10119|10131.4|10119.4|10130.4|10118.4|0
1703563500000|2023-12-26 04:05:00|10131.2|10119.2|10131.4|10119.4|10131.4|10119.4|10131|10119|0
1703563800000|2023-12-26 04:10:00|10131.5|10119.5|10131.4|10119.4|10132|10120|10131.2|10119.2|0
1703564100000|2023-12-26 04:15:00|10131|10119|10131.4|10119.4|10131.4|10119.4|10131|10119|0
1703564400000|2023-12-26 04:20:00|10131.2|10119.2|10130.4|10118.4|10131.2|10119.2|10130|10118|0
1703564700000|2023-12-26 04:25:00|10130.8|10118.8|10130.4|10118.4|10130.8|10118.8|10130.4|10118.4|0
1703565000000|2023-12-26 04:30:00|10130.8|10118.8|10131|10119|10131|10119|10130.4|10118.4|0
1703565300000|2023-12-26 04:35:00|10130.8|10118.8|10130.4|10118.4|10131|10119|10130.4|10118.4|0
1703565600000|2023-12-26 04:40:00|10130.5|10118.5|10131.4|10119.4|10131.4|10119.4|10130.5|10118.5|0
1703565900000|2023-12-26 04:45:00|10131.5|10119.5|10132.4|10120.4|10132.4|10120.4|10131.5|10119.5|0
1703566200000|2023-12-26 04:50:00|10132.8|10120.8|10134.8|10122.8|10135.2|10123.2|10132.4|10120.4|0
1703566500000|2023-12-26 04:55:00|10134.2|10122.2|10133.4|10121.4|10134.2|10122.2|10132.8|10120.8|0
1703566800000|2023-12-26 05:00:00|10132.8|10120.8|10134.2|10122.2|10134.2|10122.2|10132.8|10120.8|0
1703567100000|2023-12-26 05:05:00|10133.8|10121.8|10133.4|10121.4|10134.2|10122.2|10132.8|10120.8|0
1703567400000|2023-12-26 05:10:00|10132.8|10120.8|10132.8|10120.8|10133.4|10121.4|10132.8|10120.8|0
1703567700000|2023-12-26 05:15:00|10133.4|10121.4|10132.8|10120.8|10133.4|10121.4|10132.8|10120.8|0
1703568000000|2023-12-26 05:20:00|10133|10121|10134.8|10122.8|10135.2|10123.2|10132.8|10120.8|0
1703568300000|2023-12-26 05:25:00|10134.6|10122.6|10135.8|10123.8|10135.8|10123.8|10134.2|10122.2|0
1703568600000|2023-12-26 05:30:00|10135.2|10123.2|10135.8|10123.8|10136.2|10124.2|10135.2|10123.2|0
1703568900000|2023-12-26 05:35:00|10135.4|10123.4|10134.2|10122.2|10135.4|10123.4|10133.4|10121.4|0
1703569200000|2023-12-26 05:40:00|10133.8|10121.8|10135.8|10123.8|10136.2|10124.2|10133.8|10121.8|0
1703569500000|2023-12-26 05:45:00|10135.2|10123.2|10136.2|10124.2|10136.2|10124.2|10135.2|10123.2|0
1703569800000|2023-12-26 05:50:00|10135.8|10123.8|10133.9|10121.9|10135.8|10123.8|10133.9|10121.9|0
1703570100000|2023-12-26 05:55:00|10134.1|10122.1|10133.9|10121.9|10134.8|10122.8|10133.9|10121.9|0
1703570400000|2023-12-26 06:00:00|10134.1|10122.1|10134.8|10122.8|10134.8|10122.8|10134.1|10122.1|0
1703570700000|2023-12-26 06:05:00|10134.6|10122.6|10134.3|10122.3|10135.2|10123.2|10134.3|10122.3|0
1703571000000|2023-12-26 06:10:00|10134.2|10122.2|10134.3|10122.3|10134.8|10122.8|10133.6|10121.6|0
1703571300000|2023-12-26 06:15:00|10134.2|10122.2|10133.9|10121.9|10134.3|10122.3|10133.9|10121.9|0
1703571600000|2023-12-26 06:20:00|10133.8|10121.8|10133.4|10121.4|10133.9|10121.9|10132.5|10120.5|0
1703571900000|2023-12-26 06:25:00|10133.5|10121.5|10133.4|10121.4|10133.9|10121.9|10133.4|10121.4|0
1703572200000|2023-12-26 06:30:00|10133.1|10121.1|10134.3|10122.3|10134.3|10122.3|10133.1|10121.1|0
1703572500000|2023-12-26 06:35:00|10134.6|10122.6|10134.8|10122.8|10135.2|10123.2|10134.3|10122.3|0
1703573100000|2023-12-26 06:45:00|10134.3|10122.3|10134.6|10122.6|10134.8|10122.8|10133.9|10121.9|0
1703573400000|2023-12-26 06:50:00|10134.3|10122.3|10134.8|10122.8|10134.8|10122.8|10134.3|10122.3|0
1703573700000|2023-12-26 06:55:00|10134.3|10122.3|10133.9|10121.9|10134.8|10122.8|10133.9|10121.9|0
1703574000000|2023-12-26 07:00:00|10134.3|10122.3|10135.8|10123.8|10135.8|10123.8|10133.9|10121.9|0
1703574300000|2023-12-26 07:05:00|10136|10124|10136.6|10124.6|10137.2|10125.2|10135.8|10123.8|0
1703574600000|2023-12-26 07:10:00|10136.7|10124.7|10137.2|10125.2|10137.2|10125.2|10136.6|10124.6|0
1703574900000|2023-12-26 07:15:00|10136.8|10124.8|10138.6|10126.6|10138.6|10126.6|10136.6|10124.6|0
1703575200000|2023-12-26 07:20:00|10138.8|10126.8|10137.6|10125.6|10138.8|10126.8|10137.6|10125.6|0
1703575500000|2023-12-26 07:25:00|10137.2|10125.2|10138|10126|10138|10126|10136.6|10124.6|0
1703575800000|2023-12-26 07:30:00|10137.6|10125.6|10139|10127|10139.6|10127.6|10137.6|10125.6|0
1703576100000|2023-12-26 07:35:00|10139.1|10127.1|10139|10127|10139.6|10127.6|10138.6|10126.6|0
1703576400000|2023-12-26 07:40:00|10138.8|10126.8|10139.2|10127.2|10139.6|10127.6|10138.6|10126.6|0
1703576700000|2023-12-26 07:45:00|10139|10127|10138|10126|10139.6|10127.6|10137.6|10125.6|0
1703577000000|2023-12-26 07:50:00|10137.8|10125.8|10138|10126|10138|10126|10137.6|10125.6|0
1703577300000|2023-12-26 07:55:00|10137.8|10125.8|10138.6|10126.6|10138.8|10126.8|10137.6|10125.6|0
1703577600000|2023-12-26 08:00:00|10138.4|10126.4|10138|10126|10140|10128|10137.6|10125.6|0
1703577900000|2023-12-26 08:05:00|10137.8|10125.8|10136.6|10124.6|10137.8|10125.8|10135.8|10123.8|0
1703578200000|2023-12-26 08:10:00|10136.8|10124.8|10137.6|10125.6|10137.6|10125.6|10136.6|10124.6|0
1703578500000|2023-12-26 08:15:00|10137.4|10125.4|10137.6|10125.6|10138|10126|10137.2|10125.2|0
1703578800000|2023-12-26 08:20:00|10137.8|10125.8|10137.6|10125.6|10138.6|10126.6|10137.2|10125.2|0
1703579100000|2023-12-26 08:25:00|10137.4|10125.4|10139|10127|10139|10127|10137.4|10125.4|0
1703579400000|2023-12-26 08:30:00|10138.6|10126.6|10139.6|10127.6|10139.6|10127.6|10138.6|10126.6|0
1703579700000|2023-12-26 08:35:00|10139.2|10127.2|10137.6|10125.6|10139.2|10127.2|10137.4|10125.4|0
1703580000000|2023-12-26 08:40:00|10137.8|10125.8|10136.6|10124.6|10138|10126|10136.6|10124.6|0
1703580300000|2023-12-26 08:45:00|10136.4|10124.4|10136.2|10124.2|10137.2|10125.2|10136.2|10124.2|0
1703580600000|2023-12-26 08:50:00|10136.4|10124.4|10136.2|10124.2|10136.6|10124.6|10136.2|10124.2|0
1703580900000|2023-12-26 08:55:00|10136.4|10124.4|10137.2|10125.2|10137.6|10125.6|10136.2|10124.2|0
1703581200000|2023-12-26 09:00:00|10136.6|10124.6|10137.6|10125.6|10137.6|10125.6|10136|10124|0
1703581500000|2023-12-26 09:05:00|10137.4|10125.4|10137.6|10125.6|10137.6|10125.6|10135.8|10123.8|0
1703581800000|2023-12-26 09:10:00|10137.4|10125.4|10136.2|10124.2|10137.4|10125.4|10136.2|10124.2|0
1703582100000|2023-12-26 09:15:00|10136|10124|10134.2|10122.2|10136|10124|10133.8|10121.8|0
1703582400000|2023-12-26 09:20:00|10134|10122|10131.4|10119.4|10134.2|10122.2|10131.4|10119.4|0
1703582700000|2023-12-26 09:25:00|10131.1|10119.1|10133.1|10121.1|10133.9|10121.9|10131.1|10119.1|0
1703583000000|2023-12-26 09:30:00|10132.7|10120.7|10135.5|10123.5|10135.5|10123.5|10132.5|10120.5|0
1703583300000|2023-12-26 09:35:00|10135.7|10123.7|10136.3|10124.3|10136.3|10124.3|10135.7|10123.7|0
1703583600000|2023-12-26 09:40:00|10136.1|10124.1|10133.9|10121.9|10136.3|10124.3|10133.9|10121.9|0
1703583900000|2023-12-26 09:45:00|10134.3|10122.3|10133.9|10121.9|10134.5|10122.5|10133.1|10121.1|0
1703584200000|2023-12-26 09:50:00|10134.3|10122.3|10133.5|10121.5|10134.5|10122.5|10133.5|10121.5|0
1703584500000|2023-12-26 09:55:00|10133.7|10121.7|10133.9|10121.9|10133.9|10121.9|10133.5|10121.5|0
1703584800000|2023-12-26 10:00:00|10134.3|10122.3|10134.5|10122.5|10134.9|10122.9|10133.1|10121.1|0
1703585100000|2023-12-26 10:05:00|10133.9|10121.9|10133.9|10121.9|10134.3|10122.3|10133.5|10121.5|0
1703585400000|2023-12-26 10:10:00|10133.5|10121.5|10133.5|10121.5|10133.9|10121.9|10133.5|10121.5|0
1703585700000|2023-12-26 10:15:00|10133.9|10121.9|10134.5|10122.5|10134.5|10122.5|10133.5|10121.5|0
1703586000000|2023-12-26 10:20:00|10133.9|10121.9|10133.1|10121.1|10133.9|10121.9|10132.5|10120.5|0
1703586300000|2023-12-26 10:25:00|10132.7|10120.7|10133.1|10121.1|10133.1|10121.1|10132.1|10120.1|0
1703586600000|2023-12-26 10:30:00|10132.7|10120.7|10133.1|10121.1|10133.1|10121.1|10132.5|10120.5|0
1703586900000|2023-12-26 10:35:00|10133.3|10121.3|10134.9|10122.9|10135.5|10123.5|10133.3|10121.3|0
1703587200000|2023-12-26 10:40:00|10135.1|10123.1|10135.5|10123.5|10136.3|10124.3|10134.9|10122.9|0
1703587500000|2023-12-26 10:45:00|10135.1|10123.1|10135.9|10123.9|10135.9|10123.9|10134.9|10122.9|0
1703587800000|2023-12-26 10:50:00|10135.7|10123.7|10135.9|10123.9|10135.9|10123.9|10135.5|10123.5|0
1703588100000|2023-12-26 10:55:00|10136.1|10124.1|10136.3|10124.3|10136.3|10124.3|10135.5|10123.5|0
1703588400000|2023-12-26 11:00:00|10135.9|10123.9|10136.3|10124.3|10136.9|10124.9|10135.9|10123.9|0
1703588700000|2023-12-26 11:05:00|10136.9|10124.9|10133.9|10121.9|10136.9|10124.9|10133.5|10121.5|0
1703589000000|2023-12-26 11:10:00|10133.7|10121.7|10132.5|10120.5|10134.5|10122.5|10132.1|10120.1|0
1703589300000|2023-12-26 11:15:00|10133.1|10121.1|10130.7|10118.7|10133.1|10121.1|10130.7|10118.7|0
1703589600000|2023-12-26 11:20:00|10131.1|10119.1|10131.1|10119.1|10132.1|10120.1|10130.1|10118.1|0
1703589900000|2023-12-26 11:25:00|10131.7|10119.7|10133.1|10121.1|10133.5|10121.5|10131.7|10119.7|0
1703590200000|2023-12-26 11:30:00|10133.5|10121.5|10133.5|10121.5|10133.9|10121.9|10132.7|10120.7|0
1703590500000|2023-12-26 11:35:00|10133.7|10121.7|10133.9|10121.9|10134.3|10122.3|10133.1|10121.1|0
1703590800000|2023-12-26 11:40:00|10134.3|10122.3|10135.5|10123.5|10135.5|10123.5|10133.9|10121.9|0
1703591100000|2023-12-26 11:45:00|10135.1|10123.1|10133.5|10121.5|10135.5|10123.5|10133.5|10121.5|0
1703591400000|2023-12-26 11:50:00|10133.1|10121.1|10133.1|10121.1|10133.5|10121.5|10132.5|10120.5|0
1703591700000|2023-12-26 11:55:00|10132.7|10120.7|10131.7|10119.7|10133.5|10121.5|10131.1|10119.1|0
1703592000000|2023-12-26 12:00:00|10131.3|10119.3|10130.7|10118.7|10131.7|10119.7|10130.7|10118.7|0
1703592300000|2023-12-26 12:05:00|10131.1|10119.1|10127.9|10115.9|10131.1|10119.1|10124.1|10112.1|0
1703592600000|2023-12-26 12:10:00|10128.1|10116.1|10126.3|10114.3|10129.7|10117.7|10126.1|10114.1|0
1703592900000|2023-12-26 12:15:00|10126.4|10114.4|10126.9|10114.9|10127.5|10115.5|10124.9|10112.9|0
1703593200000|2023-12-26 12:20:00|10127.1|10115.1|10129.3|10117.3|10129.3|10117.3|10127.1|10115.1|0
1703593500000|2023-12-26 12:25:00|10128.9|10116.9|10128.3|10116.3|10129.3|10117.3|10127.1|10115.1|0
1703593800000|2023-12-26 12:30:00|10128.5|10116.5|10129.7|10117.7|10129.7|10117.7|10128.5|10116.5|0
1703594100000|2023-12-26 12:35:00|10129.5|10117.5|10128.7|10116.7|10130.1|10118.1|10128.7|10116.7|0
1703594400000|2023-12-26 12:40:00|10128.3|10116.3|10130.1|10118.1|10130.1|10118.1|10128.3|10116.3|0
1703594700000|2023-12-26 12:45:00|10130.7|10118.7|10131.1|10119.1|10131.3|10119.3|10130.1|10118.1|0
1703595000000|2023-12-26 12:50:00|10131.3|10119.3|10131.1|10119.1|10132.1|10120.1|10131.1|10119.1|0
1703595300000|2023-12-26 12:55:00|10131.3|10119.3|10132.1|10120.1|10132.5|10120.5|10130.7|10118.7|0
1703595600000|2023-12-26 13:00:00|10132.3|10120.3|10131.1|10119.1|10132.5|10120.5|10130.7|10118.7|0
1703595900000|2023-12-26 13:05:00|10131.3|10119.3|10131.7|10119.7|10132.1|10120.1|10130.7|10118.7|0
1703596200000|2023-12-26 13:10:00|10131.9|10119.9|10129.3|10117.3|10132.5|10120.5|10129.3|10117.3|0
1703596500000|2023-12-26 13:15:00|10129.5|10117.5|10128.3|10116.3|10129.7|10117.7|10128.3|10116.3|0
1703596800000|2023-12-26 13:20:00|10128.5|10116.5|10133.1|10121.1|10133.1|10121.1|10128.5|10116.5|0
1703597100000|2023-12-26 13:25:00|10132.7|10120.7|10131.7|10119.7|10133.1|10121.1|10131.7|10119.7|0
1703597400000|2023-12-26 13:30:00|10131.9|10119.9|10129.7|10117.7|10132.1|10120.1|10129.3|10117.3|0
1703597700000|2023-12-26 13:35:00|10129.5|10117.5|10127.9|10115.9|10131.1|10119.1|10127.3|10115.3|0
1703598000000|2023-12-26 13:40:00|10128.3|10116.3|10128.7|10116.7|10129.3|10117.3|10126.3|10114.3|0
1703598300000|2023-12-26 13:45:00|10128.9|10116.9|10130.1|10118.1|10131.1|10119.1|10128.7|10116.7|0
1703598600000|2023-12-26 13:50:00|10129.9|10117.9|10132.5|10120.5|10132.5|10120.5|10129.7|10117.7|0
1703598900000|2023-12-26 13:55:00|10132.7|10120.7|10131.7|10119.7|10133.1|10121.1|10131.1|10119.1|0
1703599200000|2023-12-26 14:00:00|10131.3|10119.3|10131.1|10119.1|10132.1|10120.1|10130.7|10118.7|0
1703599500000|2023-12-26 14:05:00|10131.3|10119.3|10132.1|10120.1|10132.5|10120.5|10131.3|10119.3|0
1703599800000|2023-12-26 14:10:00|10132.3|10120.3|10131.7|10119.7|10132.5|10120.5|10131.1|10119.1|0
1703600100000|2023-12-26 14:15:00|10132.1|10120.1|10129.5|10117.5|10132.1|10120.1|10129.5|10117.5|0
1703600400000|2023-12-26 14:20:00|10129.3|10117.3|10129.3|10117.3|10131.1|10119.1|10129.3|10117.3|0
1703600700000|2023-12-26 14:25:00|10128.9|10116.9|10127.9|10115.9|10130.1|10118.1|10127.3|10115.3|0
1703601000000|2023-12-26 14:30:00|10129.3|10117.3|10137.7|10125.7|10137.7|10125.7|10126.3|10114.3|0
1703601300000|2023-12-26 14:35:00|10137.6|10125.6|10137.3|10125.3|10139.2|10127.2|10135.9|10123.9|0
1703601600000|2023-12-26 14:40:00|10137.2|10125.2|10138.6|10126.6|10141|10129|10136.8|10124.8|0
1703601900000|2023-12-26 14:45:00|10138.7|10126.7|10138.2|10126.2|10142|10130|10137.7|10125.7|0
1703602200000|2023-12-26 14:50:00|10138.3|10126.3|10134.9|10122.9|10139.2|10127.2|10133.5|10121.5|0
1703602500000|2023-12-26 14:55:00|10134.7|10122.7|10139.7|10127.7|10139.9|10127.9|10133.5|10121.5|0
1703602800000|2023-12-26 15:00:00|10139.3|10127.3|10139.7|10127.7|10140.1|10128.1|10138.3|10126.3|0
1703603100000|2023-12-26 15:05:00|10140.1|10128.1|10141.5|10129.5|10143.5|10131.5|10139.3|10127.3|0
1703603400000|2023-12-26 15:10:00|10141.3|10129.3|10143.9|10131.9|10145.9|10133.9|10141.3|10129.3|0
1703603700000|2023-12-26 15:15:00|10144.5|10132.5|10143.5|10131.5|10146.2|10134.2|10143.4|10131.4|0
1703604000000|2023-12-26 15:20:00|10143.9|10131.9|10144.5|10132.5|10145.3|10133.3|10141.5|10129.5|0
1703604300000|2023-12-26 15:25:00|10144.7|10132.7|10143.5|10131.5|10148.3|10136.3|10141.5|10129.5|0
1703604600000|2023-12-26 15:30:00|10143.9|10131.9|10146.7|10134.7|10147.7|10135.7|10143.9|10131.9|0
1703604900000|2023-12-26 15:35:00|10146.3|10134.3|10148.8|10136.8|10148.8|10136.8|10146.3|10134.3|0
1703605200000|2023-12-26 15:40:00|10149|10137|10145.4|10133.4|10149.8|10137.8|10145.4|10133.4|0
1703605500000|2023-12-26 15:45:00|10146|10134|10144.6|10132.6|10146|10134|10144|10132|0
1703605800000|2023-12-26 15:50:00|10144.2|10132.2|10141.2|10129.2|10144.2|10132.2|10137.4|10125.4|0
1703606100000|2023-12-26 15:55:00|10141.6|10129.6|10144.6|10132.6|10144.8|10132.8|10141.4|10129.4|0
1703606400000|2023-12-26 16:00:00|10144.8|10132.8|10141.6|10129.6|10145.4|10133.4|10139.4|10127.4|0
1703606700000|2023-12-26 16:05:00|10142|10130|10144.6|10132.6|10145|10133|10141.6|10129.6|0
1703607000000|2023-12-26 16:10:00|10144.2|10132.2|10147.8|10135.8|10148.8|10136.8|10142.6|10130.6|0
1703607300000|2023-12-26 16:15:00|10148.4|10136.4|10141.6|10129.6|10148.4|10136.4|10140.8|10128.8|0
1703607600000|2023-12-26 16:20:00|10141.4|10129.4|10139.4|10127.4|10143|10131|10139.4|10127.4|0
1703607900000|2023-12-26 16:25:00|10139|10127|10141.2|10129.2|10141.6|10129.6|10138.4|10126.4|0
1703608200000|2023-12-26 16:30:00|10141|10129|10144.6|10132.6|10145|10133|10141|10129|0
1703608500000|2023-12-26 16:35:00|10144|10132|10144.6|10132.6|10146|10134|10143.6|10131.6|0
1703608800000|2023-12-26 16:40:00|10145|10133|10145|10133|10146.4|10134.4|10143.6|10131.6|0
1703609100000|2023-12-26 16:45:00|10145.4|10133.4|10146|10134|10148.4|10136.4|10145|10133|0
1703609400000|2023-12-26 16:50:00|10145.4|10133.4|10147.8|10135.8|10148.4|10136.4|10145.4|10133.4|0
1703609700000|2023-12-26 16:55:00|10147.4|10135.4|10147.8|10135.8|10148.8|10136.8|10144.6|10132.6|0
1703610000000|2023-12-26 17:00:00|10147.4|10135.4|10145.4|10133.4|10147.4|10135.4|10144|10132|0
1703610300000|2023-12-26 17:05:00|10146|10134|10145.4|10133.4|10146.4|10134.4|10144.6|10132.6|0
1703610600000|2023-12-26 17:10:00|10146|10134|10149.2|10137.2|10149.8|10137.8|10145.4|10133.4|0
1703610900000|2023-12-26 17:15:00|10149.1|10137.1|10149.1|10137.1|10150.5|10138.5|10148.3|10136.3|0
1703611200000|2023-12-26 17:20:00|10148.9|10136.9|10148.3|10136.3|10150.5|10138.5|10147.7|10135.7|0
1703611500000|2023-12-26 17:25:00|10148.5|10136.5|10147.7|10135.7|10150.1|10138.1|10147.7|10135.7|0
1703611800000|2023-12-26 17:30:00|10148.3|10136.3|10146.3|10134.3|10149.1|10137.1|10146.3|10134.3|0
1703612100000|2023-12-26 17:35:00|10145.9|10133.9|10144.5|10132.5|10146.7|10134.7|10143.5|10131.5|0
1703612400000|2023-12-26 17:40:00|10144.7|10132.7|10147.7|10135.7|10147.7|10135.7|10144.5|10132.5|0
1703612700000|2023-12-26 17:45:00|10147.3|10135.3|10152.9|10140.9|10153.9|10141.9|10147.3|10135.3|0
1703613000000|2023-12-26 17:50:00|10152.5|10140.5|10152.5|10140.5|10152.5|10140.5|10149.7|10137.7|0
1703613300000|2023-12-26 17:55:00|10152.3|10140.3|10147.3|10135.3|10152.3|10140.3|10146.7|10134.7|0
1703613600000|2023-12-26 18:00:00|10147.5|10135.5|10150.1|10138.1|10150.5|10138.5|10146.7|10134.7|0
1703613900000|2023-12-26 18:05:00|10149.9|10137.9|10149.7|10137.7|10150.5|10138.5|10148.7|10136.7|0
1703614200000|2023-12-26 18:10:00|10149.9|10137.9|10152.1|10140.1|10153.9|10141.9|10149.7|10137.7|0
1703614500000|2023-12-26 18:15:00|10151.5|10139.5|10150.5|10138.5|10152.1|10140.1|10149.7|10137.7|0
1703614800000|2023-12-26 18:20:00|10150.3|10138.3|10154.4|10142.4|10154.9|10142.9|10150.1|10138.1|0
1703615100000|2023-12-26 18:25:00|10155|10143|10152.6|10140.6|10155|10143|10152.2|10140.2|0
1703615400000|2023-12-26 18:30:00|10152.8|10140.8|10151.6|10139.6|10154.4|10142.4|10151.6|10139.6|0
1703615700000|2023-12-26 18:35:00|10151.8|10139.8|10150.6|10138.6|10152.2|10140.2|10150.2|10138.2|0
1703616000000|2023-12-26 18:40:00|10151.2|10139.2|10152.2|10140.2|10152.6|10140.6|10150.2|10138.2|0
1703616300000|2023-12-26 18:45:00|10152.4|10140.4|10153.6|10141.6|10154|10142|10152.2|10140.2|0
1703616600000|2023-12-26 18:50:00|10153.8|10141.8|10151.2|10139.2|10154|10142|10149.2|10137.2|0
1703616900000|2023-12-26 18:55:00|10151|10139|10150.2|10138.2|10152.6|10140.6|10149.2|10137.2|0
1703617200000|2023-12-26 19:00:00|10149.8|10137.8|10153|10141|10154|10142|10149.2|10137.2|0
1703617500000|2023-12-26 19:05:00|10153.6|10141.6|10154.4|10142.4|10154.4|10142.4|10152.6|10140.6|0
1703617800000|2023-12-26 19:10:00|10154.8|10142.8|10154|10142|10155.8|10143.8|10153.8|10141.8|0
1703618100000|2023-12-26 19:15:00|10153.6|10141.6|10155.8|10143.8|10155.8|10143.8|10153.6|10141.6|0
1703618400000|2023-12-26 19:20:00|10155.6|10143.6|10155.8|10143.8|10155.8|10143.8|10154.4|10142.4|0
1703618700000|2023-12-26 19:25:00|10155.4|10143.4|10156.4|10144.4|10157.4|10145.4|10155|10143|0
1703619000000|2023-12-26 19:30:00|10156.8|10144.8|10157.7|10145.7|10159.6|10147.6|10156.6|10144.6|0
1703619300000|2023-12-26 19:35:00|10157.6|10145.6|10159.4|10147.4|10159.4|10147.4|10157.6|10145.6|0
1703619600000|2023-12-26 19:40:00|10159|10147|10155.6|10143.6|10159.2|10147.2|10155.6|10143.6|0
1703619900000|2023-12-26 19:45:00|10156|10144|10157.6|10145.6|10158.6|10146.6|10155.6|10143.6|0
1703620200000|2023-12-26 19:50:00|10157.8|10145.8|10159.4|10147.4|10159.4|10147.4|10157.6|10145.6|0
1703620500000|2023-12-26 19:55:00|10159.2|10147.2|10160.4|10148.4|10160.9|10148.9|10158.8|10146.8|0
1703620800000|2023-12-26 20:00:00|10160.9|10148.9|10161.7|10149.7|10162.6|10150.6|10158.4|10146.4|0
1703621100000|2023-12-26 20:05:00|10161.9|10149.9|10159.9|10147.9|10163|10151|10159.3|10147.3|0
1703621400000|2023-12-26 20:10:00|10159.8|10147.8|10161.2|10149.2|10162.2|10150.2|10159.8|10147.8|0
1703621700000|2023-12-26 20:15:00|10160.8|10148.8|10161.2|10149.2|10161.6|10149.6|10159.8|10147.8|0
1703622000000|2023-12-26 20:20:00|10161.6|10149.6|10166.8|10154.8|10166.8|10154.8|10161.2|10149.2|0
1703622300000|2023-12-26 20:25:00|10167.2|10155.2|10169.2|10157.2|10176.4|10164.4|10167.2|10155.2|0
1703622600000|2023-12-26 20:30:00|10169.3|10157.3|10173|10161|10174|10162|10168.8|10156.8|0
1703622900000|2023-12-26 20:35:00|10172.6|10160.6|10166.4|10154.4|10174|10162|10165.4|10153.4|0
1703623200000|2023-12-26 20:40:00|10165.4|10153.4|10165|10153|10166.4|10154.4|10164|10152|0
1703623500000|2023-12-26 20:45:00|10164.8|10152.8|10162.2|10150.2|10168.2|10156.2|10161.6|10149.6|0
1703623800000|2023-12-26 20:50:00|10161.2|10149.2|10157|10145|10166|10154|10156|10144|0
1703624100000|2023-12-26 20:55:00|10156.4|10144.4|10159.8|10147.8|10159.8|10147.8|10153.2|10141.2|0
1703624400000|2023-12-26 21:00:00|10158.8|10146.8|10159.2|10147.2|10162.6|10150.6|10157.8|10145.8|0
1703624700000|2023-12-26 21:05:00|10159.8|10147.8|10159.8|10147.8|10160.8|10148.8|10157.4|10145.4|0
1703625000000|2023-12-26 21:10:00|10160.2|10148.2|10160.3|10148.3|10160.9|10148.9|10157.8|10145.8|0
1703625300000|2023-12-26 21:15:00|10160.1|10148.1|10160.3|10148.3|10161.3|10149.3|10159.9|10147.9|0
1703625600000|2023-12-26 21:20:00|10160.5|10148.5|10157.9|10145.9|10160.5|10148.5|10157.9|10145.9|0
1703625900000|2023-12-26 21:25:00|10158.1|10146.1|10158.9|10146.9|10158.9|10146.9|10157.9|10145.9|0
1703626200000|2023-12-26 21:30:00|10159.1|10147.1|10158.9|10146.9|10159.3|10147.3|10158.9|10146.9|0
1703626500000|2023-12-26 21:35:00|10159.1|10147.1|10160.3|10148.3|10160.3|10148.3|10159.1|10147.1|0
1703626800000|2023-12-26 21:40:00|10160.1|10148.1|10161.7|10149.7|10161.7|10149.7|10159.9|10147.9|0
1703627100000|2023-12-26 21:45:00|10161.3|10149.3|10160.9|10148.9|10161.7|10149.7|10160.3|10148.3|0
1703627400000|2023-12-26 21:50:00|10161.1|10149.1|10161.3|10149.3|10161.3|10149.3|10157.1|10145.1|0
1703627700000|2023-12-26 21:55:00|10160.9|10148.9|10162.7|10150.7|10163.1|10151.1|10160.5|10148.5|0
1703628000000|2023-12-26 22:00:00|10162.5|10150.5|10161.3|10149.3|10162.5|10150.5|10161.3|10149.3|0
1703628300000|2023-12-26 22:05:00|10161.5|10149.5|10161.5|10149.5|10161.5|10149.5|10161.3|10149.3|0
1703628600000|2023-12-26 22:10:00|10161.7|10149.7|10161.3|10149.3|10161.7|10149.7|10161.3|10149.3|0
1703628900000|2023-12-26 22:15:00|10161.5|10149.5|10161.7|10149.7|10161.7|10149.7|10161.5|10149.5|0
1703629200000|2023-12-26 22:20:00|10162.1|10150.1|10162.1|10150.1|10162.1|10150.1|10162.1|10150.1|0
1703629500000|2023-12-26 22:25:00|10162.5|10150.5|10162.7|10150.7|10162.7|10150.7|10162.5|10150.5|0
1703629800000|2023-12-26 22:30:00|10162.3|10150.3|10162.7|10150.7|10162.9|10150.9|10162.3|10150.3|0
1703630100000|2023-12-26 22:35:00|10162.9|10150.9|10162.9|10150.9|10162.9|10150.9|10162.7|10150.7|0
1703630400000|2023-12-26 22:40:00|10162.7|10150.7|10162.7|10150.7|10162.7|10150.7|10162.5|10150.5|0
1703630700000|2023-12-26 22:45:00|10162.3|10150.3|10162.5|10150.5|10162.7|10150.7|10162.3|10150.3|0
1703631000000|2023-12-26 22:50:00|10162.3|10150.3|10162.3|10150.3|10162.3|10150.3|10162.3|10150.3|0
1703631300000|2023-12-26 22:55:00|10162.5|10150.5|10162.7|10150.7|10162.7|10150.7|10162.5|10150.5|0
1703631600000|2023-12-26 23:00:00|10162.8|10150.8|10166.5|10154.5|10166.5|10154.5|10162.8|10150.8|0
1703631900000|2023-12-26 23:05:00|10166.3|10154.3|10166.9|10154.9|10167.9|10155.9|10166.1|10154.1|0
1703632200000|2023-12-26 23:10:00|10167.3|10155.3|10166.5|10154.5|10167.9|10155.9|10166.1|10154.1|0
1703632500000|2023-12-26 23:15:00|10166.1|10154.1|10165.1|10153.1|10166.5|10154.5|10164.1|10152.1|0
1703632800000|2023-12-26 23:20:00|10164.9|10152.9|10165.5|10153.5|10166.1|10154.1|10164.1|10152.1|0
1703633100000|2023-12-26 23:25:00|10165.1|10153.1|10164.7|10152.7|10165.5|10153.5|10163.7|10151.7|0
1703633400000|2023-12-26 23:30:00|10164.9|10152.9|10163.7|10151.7|10165.1|10153.1|10163.7|10151.7|0
1703633700000|2023-12-26 23:35:00|10163.9|10151.9|10162.7|10150.7|10164.1|10152.1|10162.3|10150.3|0
1703634000000|2023-12-26 23:40:00|10163.1|10151.1|10163.7|10151.7|10163.7|10151.7|10162.3|10150.3|0
1703634300000|2023-12-26 23:45:00|10163.5|10151.5|10163.1|10151.1|10163.7|10151.7|10162.7|10150.7|0
1703634600000|2023-12-26 23:50:00|10162.9|10150.9|10162.3|10150.3|10163.1|10151.1|10161.7|10149.7|0
1703635200000|2023-12-27 00:00:00|10161.9|10149.9|10162.3|10150.3|10162.7|10150.7|10160.3|10148.3|0
1703635500000|2023-12-27 00:05:00|10161.7|10149.7|10160.9|10148.9|10162.3|10150.3|10160.9|10148.9|0
1703635800000|2023-12-27 00:10:00|10160.5|10148.5|10160.3|10148.3|10161.3|10149.3|10160.3|10148.3|0
1703636100000|2023-12-27 00:15:00|10156.9|10144.9|10158.8|10146.8|10160.7|10148.7|10156.8|10144.8|0
1703636400000|2023-12-27 00:20:00|10158.7|10146.7|10160.6|10148.6|10160.7|10148.7|10156.8|10144.8|0
1703636700000|2023-12-27 00:25:00|10160.7|10148.7|10156.8|10144.8|10160.7|10148.7|10156.8|10144.8|0
1703637000000|2023-12-27 00:30:00|10157.8|10145.8|10158.7|10146.7|10158.7|10146.7|10157.8|10145.8|0
1703637300000|2023-12-27 00:35:00|10157.8|10145.8|10156.8|10144.8|10158.7|10146.7|10156.8|10144.8|0
1703637600000|2023-12-27 00:40:00|10154.9|10142.9|10153|10141|10154.9|10142.9|10152.9|10140.9|0
1703637900000|2023-12-27 00:45:00|10154.9|10142.9|10149.1|10137.1|10154.9|10142.9|10149.1|10137.1|0
1703638200000|2023-12-27 00:50:00|10147.1|10135.1|10145.2|10133.2|10147.2|10135.2|10145.2|10133.2|0
1703638500000|2023-12-27 00:55:00|10146.2|10134.2|10147.1|10135.1|10147.2|10135.2|10146.2|10134.2|0
1703638800000|2023-12-27 01:00:00|10145.2|10133.2|10147.1|10135.1|10147.1|10135.1|10143.2|10131.2|0
1703639100000|2023-12-27 01:05:00|10145.2|10133.2|10145.2|10133.2|10147.1|10135.1|10145.2|10133.2|0
1703639400000|2023-12-27 01:10:00|10146.2|10134.2|10147.1|10135.1|10147.2|10135.2|10146.2|10134.2|0
1703639700000|2023-12-27 01:15:00|10145.2|10133.2|10151|10139|10151.1|10139.1|10145.2|10133.2|0
1703640000000|2023-12-27 01:20:00|10149.1|10137.1|10149|10137|10151|10139|10147.1|10135.1|0
1703640300000|2023-12-27 01:25:00|10148.1|10136.1|10151|10139|10151|10139|10147.1|10135.1|0
1703640600000|2023-12-27 01:30:00|10150.9|10138.9|10150.9|10138.9|10151|10139|10149|10137|0
1703640900000|2023-12-27 01:35:00|10149|10137|10153|10141|10153|10141|10149|10137|0
1703641200000|2023-12-27 01:40:00|10152.9|10140.9|10151|10139|10153|10141|10151|10139|0
1703641500000|2023-12-27 01:45:00|10152|10140|10153|10141|10153|10141|10152|10140|0
1703641800000|2023-12-27 01:50:00|10152.9|10140.9|10153|10141|10153|10141|10152.9|10140.9|0
1703642400000|2023-12-27 02:00:00|10151.1|10139.1|10151.1|10139.1|10151.1|10139.1|10149.1|10137.1|0
1703642700000|2023-12-27 02:05:00|10151|10139|10151.1|10139.1|10151.1|10139.1|10151|10139|0
1703643000000|2023-12-27 02:10:00|10152|10140|10153|10141|10153|10141|10152|10140|0
1703643300000|2023-12-27 02:15:00|10151|10139|10153|10141|10153|10141|10151|10139|0
1703643600000|2023-12-27 02:20:00|10151|10139|10151|10139|10153|10141|10151|10139|0
1703644200000|2023-12-27 02:30:00|10153|10141|10153|10141|10154.9|10142.9|10153|10141|0
1703644500000|2023-12-27 02:35:00|10155|10143|10155|10143|10155|10143|10155|10143|0
1703644800000|2023-12-27 02:40:00|10153|10141|10153|10141|10155|10143|10153|10141|0
1703645100000|2023-12-27 02:45:00|10154|10142|10153|10141|10154.9|10142.9|10153|10141|0
1703645400000|2023-12-27 02:50:00|10154|10142|10154.8|10142.8|10154.9|10142.9|10154|10142|0
1703645700000|2023-12-27 02:55:00|10154.7|10142.7|10152.8|10140.8|10154.8|10142.8|10152.8|10140.8|0
1703646300000|2023-12-27 03:05:00|10152.7|10140.7|10152.8|10140.8|10152.8|10140.8|10152.7|10140.7|0
1703646900000|2023-12-27 03:15:00|10154.7|10142.7|10154.7|10142.7|10154.7|10142.7|10154.7|10142.7|0
1703647200000|2023-12-27 03:20:00|10156.7|10144.7|10156.7|10144.7|10156.7|10144.7|10156.7|10144.7|0
1703647500000|2023-12-27 03:25:00|10156.6|10144.6|10156.7|10144.7|10156.7|10144.7|10156.6|10144.6|0
1703647800000|2023-12-27 03:30:00|10156.6|10144.6|10156.6|10144.6|10156.7|10144.7|10156.6|10144.6|0
1703648700000|2023-12-27 03:45:00|10154.7|10142.7|10154.7|10142.7|10156.6|10144.6|10154.7|10142.7|0
1703649300000|2023-12-27 03:55:00|10154.6|10142.6|10154.7|10142.7|10154.7|10142.7|10154.6|10142.6|0
1703649600000|2023-12-27 04:00:00|10154.6|10142.6|10154.7|10142.7|10154.7|10142.7|10154.6|10142.6|0
1703649900000|2023-12-27 04:05:00|10155.7|10143.7|10154.7|10142.7|10156.6|10144.6|10154.7|10142.7|0
1703650200000|2023-12-27 04:10:00|10156.6|10144.6|10156.7|10144.7|10156.7|10144.7|10156.6|10144.6|0
1703650800000|2023-12-27 04:20:00|10154.8|10142.8|10156.7|10144.7|10156.7|10144.7|10154.7|10142.7|0
1703651100000|2023-12-27 04:25:00|10158.6|10146.6|10158.6|10146.6|10158.7|10146.7|10158.6|10146.6|0
1703651400000|2023-12-27 04:30:00|10156.7|10144.7|10158.6|10146.6|10158.6|10146.6|10156.7|10144.7|0
1703651700000|2023-12-27 04:35:00|10157.7|10145.7|10158.6|10146.6|10158.6|10146.6|10156.7|10144.7|0
1703652300000|2023-12-27 04:45:00|10156.7|10144.7|10156.7|10144.7|10158.6|10146.6|10156.7|10144.7|0
1703652600000|2023-12-27 04:50:00|10157.6|10145.6|10158.6|10146.6|10158.6|10146.6|10156.7|10144.7|0
1703652900000|2023-12-27 04:55:00|10156.7|10144.7|10158.6|10146.6|10158.6|10146.6|10156.7|10144.7|0
1703653200000|2023-12-27 05:00:00|10156.7|10144.7|10156.7|10144.7|10156.7|10144.7|10154.7|10142.7|0
1703653500000|2023-12-27 05:05:00|10158.6|10146.6|10156.7|10144.7|10158.6|10146.6|10156.7|10144.7|0
1703653800000|2023-12-27 05:10:00|10158.6|10146.6|10160.6|10148.6|10160.6|10148.6|10158.6|10146.6|0
1703654100000|2023-12-27 05:15:00|10159.6|10147.6|10160.6|10148.6|10160.6|10148.6|10158.6|10146.6|0
1703654400000|2023-12-27 05:20:00|10158.6|10146.6|10160.6|10148.6|10160.6|10148.6|10158.6|10146.6|0
1703654700000|2023-12-27 05:25:00|10159.6|10147.6|10162.5|10150.5|10162.6|10150.6|10158.7|10146.7|0
1703655000000|2023-12-27 05:30:00|10162.6|10150.6|10162.6|10150.6|10162.6|10150.6|10162.5|10150.5|0
1703655300000|2023-12-27 05:35:00|10162.5|10150.5|10168.4|10156.4|10168.4|10156.4|10162.5|10150.5|0
1703655600000|2023-12-27 05:40:00|10166.4|10154.4|10166.4|10154.4|10166.4|10154.4|10166.4|10154.4|0
1703655900000|2023-12-27 05:45:00|10164.5|10152.5|10164.5|10152.5|10164.5|10152.5|10164.5|10152.5|0
1703656200000|2023-12-27 05:50:00|10166.4|10154.4|10166.5|10154.5|10166.5|10154.5|10164.5|10152.5|0
1703656500000|2023-12-27 05:55:00|10164.5|10152.5|10164.5|10152.5|10166.5|10154.5|10164.5|10152.5|0
1703656800000|2023-12-27 06:00:00|10166.5|10154.5|10168.4|10156.4|10168.4|10156.4|10166.5|10154.5|0
1703657100000|2023-12-27 06:05:00|10170.4|10158.4|10168.4|10156.4|10170.4|10158.4|10168.4|10156.4|0
1703657400000|2023-12-27 06:10:00|10168.3|10156.3|10168.4|10156.4|10168.4|10156.4|10168.3|10156.3|0
1703658300000|2023-12-27 06:25:00|10168.5|10156.5|10170.4|10158.4|10172.3|10160.3|10168.4|10156.4|0
1703658600000|2023-12-27 06:30:00|10168.3|10156.3|10170.3|10158.3|10170.3|10158.3|10168.3|10156.3|0
1703658900000|2023-12-27 06:35:00|10172.2|10160.2|10170.4|10158.4|10172.4|10160.4|10170.3|10158.3|0
1703659200000|2023-12-27 06:40:00|10172.4|10160.4|10174.3|10162.3|10174.3|10162.3|10172.4|10160.4|0
1703659500000|2023-12-27 06:45:00|10172.2|10160.2|10172.2|10160.2|10172.2|10160.2|10172.2|10160.2|0
1703659800000|2023-12-27 06:50:00|10173.2|10161.2|10170.3|10158.3|10174.1|10162.1|10170.3|10158.3|0
1703660100000|2023-12-27 06:55:00|10168.3|10156.3|10168.3|10156.3|10168.3|10156.3|10168.3|10156.3|0
1703660400000|2023-12-27 07:00:00|10168.4|10156.4|10165.7|10160.7|10170.3|10160.7|10154.7|10149.7|48
1703660700000|2023-12-27 07:05:00|10166.2|10161.2|10155.2|10150.2|10171.7|10166.7|10155.2|10150.2|56
1703661000000|2023-12-27 07:10:00|10154.2|10149.2|10156.2|10151.2|10156.2|10151.2|10151.7|10146.7|4
1703661300000|2023-12-27 07:15:00|10156.7|10151.7|10162.7|10157.7|10162.7|10157.7|10156.2|10151.2|1
1703661600000|2023-12-27 07:20:00|10163.2|10158.2|10162.2|10157.2|10163.2|10158.2|10160.2|10155.2|3
1703661900000|2023-12-27 07:25:00|10162.7|10157.7|10157.2|10152.2|10162.7|10157.7|10156.7|10151.7|0
1703662200000|2023-12-27 07:30:00|10156.2|10151.2|10155.2|10150.2|10156.2|10151.2|10151.7|10146.7|9
1703662500000|2023-12-27 07:35:00|10155.7|10150.7|10150.2|10145.2|10156.2|10151.2|10150.2|10145.2|3
1703662800000|2023-12-27 07:40:00|10150.7|10145.7|10152.2|10147.2|10152.7|10147.7|10150.7|10145.7|1
1703663100000|2023-12-27 07:45:00|10152.7|10147.7|10150.2|10145.2|10152.7|10147.7|10150.2|10145.2|0
1703663400000|2023-12-27 07:50:00|10150.7|10145.7|10148.2|10143.2|10152.7|10147.7|10147.7|10142.7|11
1703663700000|2023-12-27 07:55:00|10148.7|10143.7|10114.2|10109.2|10148.7|10143.7|10114.2|10109.2|128
1703664000000|2023-12-27 08:00:00|10111.7|10106.7|10096.1|10091.1|10111.7|10106.7|10086.6|10081.6|634
1703664300000|2023-12-27 08:05:00|10097.1|10092.1|10077.1|10072.1|10097.1|10092.1|10075.6|10070.6|211
1703664600000|2023-12-27 08:10:00|10077.6|10072.6|10090.1|10085.1|10090.1|10085.1|10076.6|10071.6|328
1703664900000|2023-12-27 08:15:00|10089.6|10084.6|10080.1|10075.1|10092.1|10087.1|10079.6|10074.6|196
1703665200000|2023-12-27 08:20:00|10079.6|10074.6|10098.1|10093.1|10098.6|10093.6|10075.6|10070.6|178
1703665500000|2023-12-27 08:25:00|10097.6|10092.6|10120.1|10115.1|10121.1|10116.1|10097.1|10092.1|141
1703665800000|2023-12-27 08:30:00|10120.6|10115.6|10131.6|10126.6|10135.1|10130.1|10120.1|10115.1|164
1703666100000|2023-12-27 08:35:00|10132.1|10127.1|10125.1|10120.1|10134.1|10129.1|10122.6|10117.6|178
1703666400000|2023-12-27 08:40:00|10127.9|10122.9|10122.9|10117.9|10129.4|10124.4|10113.4|10108.4|176
1703666700000|2023-12-27 08:45:00|10123.4|10118.4|10116.9|10111.9|10126.9|10121.9|10114.9|10109.9|79
1703667000000|2023-12-27 08:50:00|10116.4|10111.4|10104.9|10099.9|10116.9|10111.9|10104.4|10099.4|74
1703667300000|2023-12-27 08:55:00|10104.4|10099.4|10113.4|10108.4|10115.9|10110.9|10104.4|10099.4|96
1703667600000|2023-12-27 09:00:00|10113.9|10108.9|10098.9|10093.9|10114.4|10109.4|10098.4|10093.4|66
1703667900000|2023-12-27 09:05:00|10099.4|10094.4|10098.9|10093.9|10100.4|10095.4|10093.9|10088.9|103
1703668200000|2023-12-27 09:10:00|10098.4|10093.4|10098.4|10093.4|10103.9|10098.9|10094.9|10089.9|99
1703668500000|2023-12-27 09:15:00|10096.9|10091.9|10107.9|10102.9|10107.9|10102.9|10092.9|10087.9|52
1703668800000|2023-12-27 09:20:00|10107.4|10102.4|10110.4|10105.4|10110.9|10105.9|10102.4|10097.4|99
1703669100000|2023-12-27 09:25:00|10110.9|10105.9|10104.4|10099.4|10110.9|10105.9|10101.9|10096.9|67
1703669400000|2023-12-27 09:30:00|10103.4|10098.4|10112.4|10107.4|10113.4|10108.4|10103.4|10098.4|63
1703669700000|2023-12-27 09:35:00|10112.9|10107.9|10115.4|10110.4|10118.4|10113.4|10111.9|10106.9|74
1703670000000|2023-12-27 09:40:00|10114.9|10109.9|10105.9|10100.9|10114.9|10109.9|10105.9|10100.9|67
1703670300000|2023-12-27 09:45:00|10105.4|10100.4|10100.4|10095.4|10108.4|10103.4|10098.9|10093.9|63
1703670600000|2023-12-27 09:50:00|10099.9|10094.9|10102.9|10097.9|10103.4|10098.4|10097.9|10092.9|55
1703670900000|2023-12-27 09:55:00|10103.4|10098.4|10107.4|10102.4|10107.4|10102.4|10102.4|10097.4|65
1703671200000|2023-12-27 10:00:00|10106.9|10101.9|10103.9|10098.9|10107.9|10102.9|10100.4|10095.4|66
1703671500000|2023-12-27 10:05:00|10103.4|10098.4|10105.4|10100.4|10108.4|10103.4|10101.9|10096.9|98
1703671800000|2023-12-27 10:10:00|10104.9|10099.9|10100.4|10095.4|10105.9|10100.9|10095.9|10090.9|83
1703672100000|2023-12-27 10:15:00|10099.9|10094.9|10109.9|10104.9|10110.4|10105.4|10096.4|10091.4|52
1703672400000|2023-12-27 10:20:00|10109.4|10104.4|10106.9|10101.9|10112.4|10107.4|10106.9|10101.9|58
1703672700000|2023-12-27 10:25:00|10107.4|10102.4|10111.9|10106.9|10112.4|10107.4|10105.4|10100.4|25
1703673000000|2023-12-27 10:30:00|10111.4|10106.4|10113.4|10108.4|10114.9|10109.9|10110.4|10105.4|35
1703673300000|2023-12-27 10:35:00|10113.9|10108.9|10121.9|10116.9|10121.9|10116.9|10113.9|10108.9|47
1703673600000|2023-12-27 10:40:00|10121.4|10116.4|10117.4|10112.4|10123.4|10118.4|10117.4|10112.4|44
1703673900000|2023-12-27 10:45:00|10116.4|10111.4|10111.9|10106.9|10118.4|10113.4|10111.9|10106.9|38
1703674200000|2023-12-27 10:50:00|10112.4|10107.4|10118.9|10113.9|10119.9|10114.9|10112.4|10107.4|33
1703674500000|2023-12-27 10:55:00|10119.4|10114.4|10114.9|10109.9|10119.4|10114.4|10113.4|10108.4|28
1703674800000|2023-12-27 11:00:00|10114.4|10109.4|10119.4|10114.4|10119.4|10114.4|10112.4|10107.4|44
1703675100000|2023-12-27 11:05:00|10118.9|10113.9|10116.4|10111.4|10119.4|10114.4|10114.9|10109.9|54
1703675400000|2023-12-27 11:10:00|10117.4|10112.4|10116.4|10111.4|10119.4|10114.4|10115.4|10110.4|64
1703675700000|2023-12-27 11:15:00|10117.4|10112.4|10110.4|10105.4|10118.4|10113.4|10110.4|10105.4|43
1703676000000|2023-12-27 11:20:00|10110.9|10105.9|10117.4|10112.4|10118.4|10113.4|10110.9|10105.9|62
1703676300000|2023-12-27 11:25:00|10117.9|10112.9|10122.9|10117.9|10123.4|10118.4|10115.4|10110.4|40
1703676600000|2023-12-27 11:30:00|10123.4|10118.4|10120.4|10115.4|10124.4|10119.4|10116.9|10111.9|53
1703676900000|2023-12-27 11:35:00|10119.9|10114.9|10119.4|10114.4|10123.4|10118.4|10119.4|10114.4|64
1703677200000|2023-12-27 11:40:00|10118.9|10113.9|10126.4|10121.4|10126.4|10121.4|10115.9|10110.9|48
1703677500000|2023-12-27 11:45:00|10125.4|10120.4|10125.9|10120.9|10127.9|10122.9|10124.4|10119.4|68
1703677800000|2023-12-27 11:50:00|10126.4|10121.4|10132.9|10127.9|10134.4|10129.4|10125.9|10120.9|68
1703678100000|2023-12-27 11:55:00|10132.4|10127.4|10133.4|10128.4|10134.4|10129.4|10130.4|10125.4|38
1703678400000|2023-12-27 12:00:00|10132.4|10127.4|10136.4|10131.4|10138.4|10133.4|10130.4|10125.4|60
1703678700000|2023-12-27 12:05:00|10135.4|10130.4|10132.4|10127.4|10138.4|10133.4|10132.4|10127.4|86
1703679000000|2023-12-27 12:10:00|10132.9|10127.9|10130.4|10125.4|10134.4|10129.4|10129.9|10124.9|74
1703679300000|2023-12-27 12:15:00|10130.9|10125.9|10137.4|10132.4|10143.9|10138.9|10130.9|10125.9|258
1703679600000|2023-12-27 12:20:00|10137.9|10132.9|10132.4|10127.4|10142.9|10137.9|10130.9|10125.9|75
1703679900000|2023-12-27 12:25:00|10131.9|10126.9|10136.4|10131.4|10137.9|10132.9|10130.9|10125.9|40
1703680200000|2023-12-27 12:30:00|10136.9|10131.9|10138.9|10133.9|10139.4|10134.4|10134.4|10129.4|16
1703680500000|2023-12-27 12:35:00|10139.4|10134.4|10145.4|10140.4|10145.4|10140.4|10138.9|10133.9|53
1703680800000|2023-12-27 12:40:00|10142.9|10137.9|10138.9|10133.9|10142.9|10137.9|10135.4|10130.4|24
1703681100000|2023-12-27 12:45:00|10138.4|10133.4|10140.9|10135.9|10140.9|10135.9|10133.9|10128.9|47
1703681400000|2023-12-27 12:50:00|10140.4|10135.4|10139.4|10134.4|10141.9|10136.9|10138.9|10133.9|16
1703681700000|2023-12-27 12:55:00|10138.9|10133.9|10133.9|10128.9|10139.4|10134.4|10132.9|10127.9|38
1703682000000|2023-12-27 13:00:00|10134.9|10129.9|10131.4|10126.4|10135.9|10130.9|10130.9|10125.9|42
1703682300000|2023-12-27 13:05:00|10130.9|10125.9|10127.9|10122.9|10130.9|10125.9|10126.9|10121.9|18
1703682600000|2023-12-27 13:10:00|10126.9|10121.9|10122.4|10117.4|10129.4|10124.4|10122.4|10117.4|101
1703682900000|2023-12-27 13:15:00|10122.9|10117.9|10125.4|10120.4|10128.9|10123.9|10122.4|10117.4|41
1703683200000|2023-12-27 13:20:00|10125.9|10120.9|10135.4|10130.4|10136.4|10131.4|10125.4|10120.4|68
1703683500000|2023-12-27 13:25:00|10135.9|10130.9|10141.4|10136.4|10142.4|10137.4|10134.4|10129.4|100
1703683800000|2023-12-27 13:30:00|10140.9|10135.9|10142.9|10137.9|10143.9|10138.9|10140.4|10135.4|75
1703684100000|2023-12-27 13:35:00|10141.9|10136.9|10144.4|10139.4|10145.4|10140.4|10139.9|10134.9|75
1703684400000|2023-12-27 13:40:00|10144.9|10139.9|10148.4|10143.4|10148.4|10143.4|10142.4|10137.4|91
1703684700000|2023-12-27 13:45:00|10147.9|10142.9|10145.4|10140.4|10150.9|10145.9|10143.9|10138.9|106
1703685000000|2023-12-27 13:50:00|10144.9|10139.9|10133.4|10128.4|10144.9|10139.9|10131.4|10126.4|27
1703685300000|2023-12-27 13:55:00|10134.4|10129.4|10128.4|10123.4|10136.4|10131.4|10127.9|10122.9|35
1703685600000|2023-12-27 14:00:00|10128.9|10123.9|10123.4|10118.4|10128.9|10123.9|10119.4|10114.4|54
1703685900000|2023-12-27 14:05:00|10123.9|10118.9|10122.4|10117.4|10125.9|10120.9|10120.9|10115.9|20
1703686200000|2023-12-27 14:10:00|10121.9|10116.9|10121.4|10116.4|10126.4|10121.4|10121.4|10116.4|13
1703686500000|2023-12-27 14:15:00|10121.9|10116.9|10122.9|10117.9|10124.4|10119.4|10120.4|10115.4|17
1703686800000|2023-12-27 14:20:00|10123.4|10118.4|10122.9|10117.9|10127.9|10122.9|10121.9|10116.9|31
1703687100000|2023-12-27 14:25:00|10122.4|10117.4|10120.4|10115.4|10124.9|10119.9|10119.9|10114.9|24
1703687400000|2023-12-27 14:30:00|10119.9|10114.9|10115.4|10110.4|10125.4|10120.4|10114.9|10109.9|62
1703687700000|2023-12-27 14:35:00|10114.9|10109.9|10116.4|10111.4|10117.4|10112.4|10110.9|10105.9|54
1703688000000|2023-12-27 14:40:00|10117.4|10112.4|10118.4|10113.4|10120.9|10115.9|10113.9|10108.9|30
1703688300000|2023-12-27 14:45:00|10118.9|10113.9|10114.4|10109.4|10120.4|10115.4|10112.9|10107.9|26
1703688600000|2023-12-27 14:50:00|10114.9|10109.9|10112.4|10107.4|10116.4|10111.4|10110.4|10105.4|57
1703688900000|2023-12-27 14:55:00|10111.9|10106.9|10106.9|10101.9|10112.4|10107.4|10103.4|10098.4|52
1703689200000|2023-12-27 15:00:00|10107.9|10102.9|10109.9|10104.9|10110.9|10105.9|10104.9|10099.9|65
1703689500000|2023-12-27 15:05:00|10108.9|10103.9|10113.9|10108.9|10115.4|10110.4|10107.4|10102.4|60
1703689800000|2023-12-27 15:10:00|10114.5|10109.5|10123.5|10118.5|10123.5|10118.5|10113.5|10108.5|80
1703690100000|2023-12-27 15:15:00|10125|10120|10124|10119|10126.5|10121.5|10120.5|10115.5|44
1703690400000|2023-12-27 15:20:00|10123.5|10118.5|10127.5|10122.5|10129.5|10124.5|10120|10115|37
1703690700000|2023-12-27 15:25:00|10126.5|10121.5|10125.5|10120.5|10127.5|10122.5|10124|10119|42
1703691000000|2023-12-27 15:30:00|10125|10120|10125.5|10120.5|10128|10123|10123|10118|39
1703691300000|2023-12-27 15:35:00|10126|10121|10127.5|10122.5|10127.5|10122.5|10123.5|10118.5|37
1703691600000|2023-12-27 15:40:00|10128.5|10123.5|10126|10121|10129|10124|10122|10117|41
1703691900000|2023-12-27 15:45:00|10125.5|10120.5|10125.5|10120.5|10128|10123|10123.5|10118.5|35
1703692200000|2023-12-27 15:50:00|10125|10120|10128.5|10123.5|10129.5|10124.5|10122.5|10117.5|51
1703692500000|2023-12-27 15:55:00|10127.5|10122.5|10127.5|10122.5|10130|10125|10126|10121|38
1703692800000|2023-12-27 16:00:00|10127|10122|10121|10116|10127.5|10122.5|10120.5|10115.5|56
1703693100000|2023-12-27 16:05:00|10120.5|10115.5|10122|10117|10125.5|10120.5|10120.5|10115.5|62
1703693400000|2023-12-27 16:10:00|10122.5|10117.5|10125.5|10120.5|10126|10121|10118.5|10113.5|65
1703693700000|2023-12-27 16:15:00|10126|10121|10127.5|10122.5|10128.5|10123.5|10124.5|10119.5|67
1703694000000|2023-12-27 16:20:00|10127|10122|10132|10127|10132.5|10127.5|10126.5|10121.5|79
1703694300000|2023-12-27 16:25:00|10131.5|10126.5|10133|10128|10134.5|10129.5|10131|10126|223
1703694600000|2023-12-27 16:30:00|10129.9|10123.9|10122.9|10116.9|10130.9|10124.9|10122.9|10116.9|291
1703694900000|2023-12-27 16:35:00|10123.9|10117.9|10127.9|10120.9|10134.9|10128.9|10122.9|10116.9|229
1703695200000|2023-12-27 16:40:00|10128.9|10121.9|10131.9|10124.9|10133.9|10126.9|10126.9|10120.9|54
1703695500000|2023-12-27 16:45:00|10130.9|10123.9|10132.9|10125.9|10132.9|10125.9|10130.9|10123.9|6
1703695800000|2023-12-27 16:50:00|10133.9|10126.9|10130.9|10123.9|10133.9|10126.9|10128.9|10122.9|6
1703696100000|2023-12-27 16:55:00|10131.9|10124.9|10129.9|10122.9|10131.9|10124.9|10128.9|10122.9|9
1703696400000|2023-12-27 17:00:00|10128.9|10123.9|10129.9|10122.9|10130.9|10124.9|10127.9|10121.9|7
1703696700000|2023-12-27 17:05:00|10130.9|10123.9|10131.9|10124.9|10131.9|10124.9|10129.9|10122.9|4
1703697000000|2023-12-27 17:10:00|10132.9|10125.9|10132.9|10125.9|10132.9|10126.9|10131.9|10125.9|7
1703697300000|2023-12-27 17:15:00|10131.9|10126.9|10131.9|10124.9|10132.9|10126.9|10131.9|10124.9|3
1703697600000|2023-12-27 17:20:00|10132.9|10126.9|10132.9|10125.9|10133.9|10127.9|10131.9|10124.9|7
1703697900000|2023-12-27 17:25:00||10126.9||10125.9||10126.9||10125.9|0
1703698200000|2023-12-27 17:30:00|10131.9|10126.9|10131.9|10125.9|10131.9|10126.9|10131.9|10125.9|0
1703698500000|2023-12-27 17:35:00|10130.9|10124.9|10130.9|10124.9|10132.9|10126.9|10130.9|10123.9|18
1703698800000|2023-12-27 17:40:00|10129.9|10123.9|10130.9|10123.9|10130.9|10123.9|10127.9|10121.9|2
1703699100000|2023-12-27 17:45:00|10131.9|10124.9|10132.9|10125.9|10132.9|10125.9|10130.9|10123.9|8
1703699400000|2023-12-27 17:50:00|10133.9|10126.9|10132.9|10126.9|10133.9|10126.9|10132.9|10126.9|1
1703699700000|2023-12-27 17:55:00|10133.9|10127.9|10136.9|10130.9|10136.9|10130.9|10133.9|10127.9|9
1703700000000|2023-12-27 18:00:00|10137.9|10131.9|10140.9|10134.9|10141.9|10135.9|10136.9|10129.9|17
1703700300000|2023-12-27 18:05:00|10139.9|10133.9|10140.9|10134.9|10145.9|10137.9|10138.9|10131.9|25
1703700600000|2023-12-27 18:10:00|10141.9|10132.9|10138.9|10130.9|10143.9|10135.9|10137.9|10130.9|5
1703700900000|2023-12-27 18:15:00|10137.9|10131.9|10138.9|10130.9|10139.9|10131.9|10137.9|10130.9|0
1703701200000|2023-12-27 18:20:00|10137.9|10132.9|10138.9|10130.9|10138.9|10132.9|10137.9|10130.9|2
1703701500000|2023-12-27 18:25:00|10137.9|10128.9|10139.9|10132.9|10140.9|10134.9|10136.9|10128.9|3
1703701800000|2023-12-27 18:30:00|10140.9|10133.9|10140.9|10133.9|10141.9|10134.9|10139.9|10132.9|2
1703702100000|2023-12-27 18:35:00|10141.9|10134.9|10141.9|10135.9|10141.9|10135.9|10138.9|10131.9|9
1703702400000|2023-12-27 18:40:00|10142.9|10134.9|10142.9|10135.9|10142.9|10135.9|10140.9|10134.9|2
1703702700000|2023-12-27 18:45:00|10143.9|10136.9|10141.9|10133.9|10143.9|10136.9|10141.9|10133.9|2
1703703000000|2023-12-27 18:50:00|10140.9|10132.9|10140.9|10131.9|10141.9|10134.9|10139.9|10131.9|3
1703703300000|2023-12-27 18:55:00|10139.9|10132.9|10130.9|10118.9|10140.9|10133.9|10130.4|10118.9|29
1703703600000|2023-12-27 19:00:00|10128.9|10116.9|10122.7|10110.7|10128.9|10116.9|10120.8|10108.8|0
1703703900000|2023-12-27 19:05:00|10122.6|10110.6|10126.7|10114.7|10128.7|10116.7|10122.6|10110.6|0
1703704200000|2023-12-27 19:10:00|10126.6|10114.6|10124.6|10112.6|10126.7|10114.7|10124.5|10112.5|0
1703704500000|2023-12-27 19:15:00|10126.5|10114.5|10128.6|10116.6|10128.7|10116.7|10124.5|10112.5|0
1703704800000|2023-12-27 19:20:00|10128.7|10116.7|10130.9|10118.9|10130.9|10118.9|10128.7|10116.7|0
1703705100000|2023-12-27 19:25:00|10130.8|10118.8|10132.9|10120.9|10134.9|10122.9|10128.8|10116.8|0
1703705400000|2023-12-27 19:30:00|10132.8|10120.8|10128.9|10116.9|10132.9|10120.9|10126.9|10114.9|0
1703705700000|2023-12-27 19:35:00|10128.8|10116.8|10126.9|10114.9|10130.8|10118.8|10126.9|10114.9|0
1703706000000|2023-12-27 19:40:00|10128.8|10116.8|10126.8|10114.8|10128.8|10116.8|10124.8|10112.8|0
1703706300000|2023-12-27 19:45:00|10125.8|10113.8|10126.9|10114.9|10126.9|10114.9|10124.8|10112.8|0
1703706600000|2023-12-27 19:50:00|10126.8|10114.8|10124.8|10112.8|10126.9|10114.9|10124.8|10112.8|0
1703706900000|2023-12-27 19:55:00|10124.9|10112.9|10126.9|10114.9|10126.9|10114.9|10124.8|10112.8|0
1703707200000|2023-12-27 20:00:00|10126.8|10114.8|10128.9|10116.9|10130.9|10118.9|10124.9|10112.9|0
1703707500000|2023-12-27 20:05:00|10130.9|10118.9|10129|10117|10130.9|10118.9|10126.8|10114.8|0
1703707800000|2023-12-27 20:10:00|10128.9|10116.9|10130.9|10118.9|10131|10119|10128.9|10116.9|0
1703708100000|2023-12-27 20:15:00|10130.8|10118.8|10132.9|10120.9|10132.9|10120.9|10130.8|10118.8|0
1703708400000|2023-12-27 20:20:00|10132.8|10120.8|10130.8|10118.8|10132.9|10120.9|10130.8|10118.8|0
1703708700000|2023-12-27 20:25:00|10128.8|10116.8|10128.9|10116.9|10130.8|10118.8|10126.8|10114.8|0
1703709000000|2023-12-27 20:30:00|10128.8|10116.8|10131|10119|10131|10119|10128.8|10116.8|0
1703709300000|2023-12-27 20:35:00|10132.9|10120.9|10131|10119|10133|10121|10131|10119|0
1703709600000|2023-12-27 20:40:00|10133|10121|10126.9|10114.9|10133|10121|10126.8|10114.8|0
1703709900000|2023-12-27 20:45:00|10126.8|10114.8|10125|10113|10126.9|10114.9|10124.9|10112.9|0
1703710200000|2023-12-27 20:50:00|10124.9|10112.9|10127|10115|10129|10117|10124.8|10112.8|0
1703710500000|2023-12-27 20:55:00|10128|10116|10135.4|10123.4|10135.4|10123.4|10127|10115|0
1703710800000|2023-12-27 21:00:00|10136.3|10124.3|10138.7|10126.7|10139.1|10127.1|10132.5|10120.5|0
1703711100000|2023-12-27 21:05:00|10139.1|10127.1|10136.7|10124.7|10139.5|10127.5|10135.7|10123.7|0
1703711400000|2023-12-27 21:10:00|10137.1|10125.1|10136.7|10124.7|10138.1|10126.1|10136.3|10124.3|0
1703711700000|2023-12-27 21:15:00|10136.6|10124.6|10134.9|10122.9|10137.1|10125.1|10134.3|10122.3|0
1703712000000|2023-12-27 21:20:00|10135.3|10123.3|10134.9|10122.9|10136.3|10124.3|10134.3|10122.3|0
1703712300000|2023-12-27 21:25:00|10134.8|10122.8|10134.9|10122.9|10135.7|10123.7|10134.3|10122.3|0
1703712600000|2023-12-27 21:30:00|10135.3|10123.3|10135.7|10123.7|10135.7|10123.7|10134.9|10122.9|0
1703712900000|2023-12-27 21:35:00|10135.9|10123.9|10136.3|10124.3|10136.7|10124.7|10135.7|10123.7|0
1703713200000|2023-12-27 21:40:00|10136.7|10124.7|10136.3|10124.3|10136.7|10124.7|10136.3|10124.3|0
1703713500000|2023-12-27 21:45:00|10136.5|10124.5|10135.7|10123.7|10136.7|10124.7|10135.7|10123.7|0
1703713800000|2023-12-27 21:50:00|10136.3|10124.3|10136.3|10124.3|10136.7|10124.7|10135.7|10123.7|0
1703714100000|2023-12-27 21:55:00|10136.5|10124.5|10136.8|10124.8|10137.1|10125.1|10136.2|10124.2|0
1703714400000|2023-12-27 22:00:00|10136.6|10124.6|10136.2|10124.2|10136.6|10124.6|10136.2|10124.2|0
1703714700000|2023-12-27 22:05:00|10136.8|10124.8|10136.6|10124.6|10137.2|10125.2|10135.8|10123.8|0
1703715000000|2023-12-27 22:10:00|10136.5|10124.5|10136.5|10124.5|10136.7|10124.7|10136.5|10124.5|0
1703715600000|2023-12-27 22:20:00|10136.7|10124.7|10136.7|10124.7|10136.7|10124.7|10136.7|10124.7|0
1703715900000|2023-12-27 22:25:00|10136.5|10124.5|10136.5|10124.5|10136.5|10124.5|10136.5|10124.5|0
1703716500000|2023-12-27 22:35:00|10136.3|10124.3|10136.3|10124.3|10136.5|10124.5|10136.3|10124.3|0
1703716800000|2023-12-27 22:40:00|10136.5|10124.5|10136.3|10124.3|10136.5|10124.5|10136.3|10124.3|0
1703717100000|2023-12-27 22:45:00|10136.5|10124.5|10136.3|10124.3|10136.5|10124.5|10136.3|10124.3|0
1703717400000|2023-12-27 22:50:00|10136.5|10124.5|10136.5|10124.5|10136.5|10124.5|10136.5|10124.5|0
1703717700000|2023-12-27 22:55:00|10136.7|10124.7|10136.1|10124.1|10136.7|10124.7|10135.9|10123.9|0
1703718000000|2023-12-27 23:00:00|10135.3|10123.3|10136.3|10124.3|10136.5|10124.5|10132.7|10120.7|0
1703718300000|2023-12-27 23:05:00|10136.5|10124.5|10135.1|10123.1|10136.5|10124.5|10134.3|10122.3|0
1703718600000|2023-12-27 23:10:00|10135.3|10123.3|10136.1|10124.1|10136.3|10124.3|10135.1|10123.1|0
1703718900000|2023-12-27 23:15:00|10135.7|10123.7|10136.9|10124.9|10136.9|10124.9|10135.5|10123.5|0
1703719200000|2023-12-27 23:20:00|10137.3|10125.3|10136.5|10124.5|10137.5|10125.5|10136.5|10124.5|0
1703719500000|2023-12-27 23:25:00|10136.3|10124.3|10135.1|10123.1|10136.3|10124.3|10134.7|10122.7|0
1703719800000|2023-12-27 23:30:00|10134.7|10122.7|10134.1|10122.1|10135.1|10123.1|10133.7|10121.7|0
1703720100000|2023-12-27 23:35:00|10133.7|10121.7|10134.1|10122.1|10134.1|10122.1|10133.7|10121.7|0
1703720400000|2023-12-27 23:40:00|10134.7|10122.7|10135.1|10123.1|10135.5|10123.5|10134.7|10122.7|0
1703720700000|2023-12-27 23:45:00|10134.7|10122.7|10135.5|10123.5|10135.5|10123.5|10134.7|10122.7|0
1703721000000|2023-12-27 23:50:00|10136.1|10124.1|10136.1|10124.1|10136.1|10124.1|10135.1|10123.1|0
1703721300000|2023-12-27 23:55:00|10135.7|10123.7|10135.5|10123.5|10136.1|10124.1|10135.3|10123.3|0
1703721600000|2023-12-28 00:00:00|10135.7|10123.7|10137.9|10125.9|10138.5|10126.5|10135.5|10123.5|0
1703721900000|2023-12-28 00:05:00|10138.1|10126.1|10137.9|10125.9|10138.9|10126.9|10137.5|10125.5|0
1703722200000|2023-12-28 00:10:00|10137.7|10125.7|10138.5|10126.5|10138.9|10126.9|10137.5|10125.5|0
1703722500000|2023-12-28 00:15:00|10137.9|10125.9|10137|10125|10138.5|10126.5|10135|10123|0
1703722800000|2023-12-28 00:20:00|10135|10123|10137|10125|10137|10125|10135|10123|0
1703723100000|2023-12-28 00:25:00|10138|10126|10138.9|10126.9|10138.9|10126.9|10138|10126|0
1703723400000|2023-12-28 00:30:00|10139|10127|10140.9|10128.9|10140.9|10128.9|10138.9|10126.9|0
1703723700000|2023-12-28 00:35:00|10142.8|10130.8|10142.8|10130.8|10142.8|10130.8|10142.8|10130.8|0
1703724000000|2023-12-28 00:40:00|10144.7|10132.7|10144.7|10132.7|10144.7|10132.7|10144.7|10132.7|0
1703724300000|2023-12-28 00:45:00|10144.8|10132.8|10145.8|10133.8|10146.8|10134.8|10144.8|10132.8|0
1703724600000|2023-12-28 00:50:00|10144.8|10132.8|10146.7|10134.7|10146.8|10134.8|10144.7|10132.7|0
1703724900000|2023-12-28 00:55:00|10146.8|10134.8|10146.8|10134.8|10146.8|10134.8|10146.7|10134.7|0
1703725200000|2023-12-28 01:00:00|10146.7|10134.7|10150.5|10138.5|10150.6|10138.6|10146.7|10134.7|0
1703725500000|2023-12-28 01:05:00|10150.6|10138.6|10152.6|10140.6|10152.6|10140.6|10150.5|10138.5|0
1703725800000|2023-12-28 01:10:00|10152.5|10140.5|10150.6|10138.6|10152.6|10140.6|10150.6|10138.6|0
1703726100000|2023-12-28 01:15:00|10150.5|10138.5|10150.6|10138.6|10150.6|10138.6|10150.5|10138.5|0
1703726700000|2023-12-28 01:25:00|10150.5|10138.5|10150.6|10138.6|10150.6|10138.6|10150.5|10138.5|0
1703727000000|2023-12-28 01:30:00|10152.5|10140.5|10152.4|10140.4|10152.5|10140.5|10150.6|10138.6|0
1703727300000|2023-12-28 01:35:00|10152.5|10140.5|10150.6|10138.6|10152.5|10140.5|10150.6|10138.6|0
1703727600000|2023-12-28 01:40:00|10152.5|10140.5|10152.6|10140.6|10152.6|10140.6|10152.5|10140.5|0
1703727900000|2023-12-28 01:45:00|10152.5|10140.5|10152.5|10140.5|10152.6|10140.6|10152.5|10140.5|0
1703728200000|2023-12-28 01:50:00|10152.6|10140.6|10152.5|10140.5|10152.6|10140.6|10152.5|10140.5|0
1703728500000|2023-12-28 01:55:00|10152.6|10140.6|10154.4|10142.4|10154.5|10142.5|10152.5|10140.5|0
1703729700000|2023-12-28 02:15:00|10156.3|10144.3|10154.4|10142.4|10156.3|10144.3|10154.4|10142.4|0
1703730600000|2023-12-28 02:30:00|10156.4|10144.4|10156.4|10144.4|10156.4|10144.4|10156.4|10144.4|0
1703730900000|2023-12-28 02:35:00|10154.5|10142.5|10154.5|10142.5|10154.5|10142.5|10154.5|10142.5|0
1703731200000|2023-12-28 02:40:00|10155.4|10143.4|10154.4|10142.4|10156.4|10144.4|10154.4|10142.4|0
1703731500000|2023-12-28 02:45:00|10152.5|10140.5|10152.5|10140.5|10154.4|10142.4|10150.5|10138.5|0
1703731800000|2023-12-28 02:50:00|10154.5|10142.5|10154.4|10142.4|10154.5|10142.5|10154.4|10142.4|0
1703732100000|2023-12-28 02:55:00|10154.5|10142.5|10154.5|10142.5|10156.4|10144.4|10154.5|10142.5|0
1703732400000|2023-12-28 03:00:00|10156.4|10144.4|10154.4|10142.4|10156.4|10144.4|10154.4|10142.4|0
1703732700000|2023-12-28 03:05:00|10154.5|10142.5|10154.4|10142.4|10156.4|10144.4|10154.4|10142.4|0
1703733300000|2023-12-28 03:15:00|10154.3|10142.3|10154.3|10142.3|10154.4|10142.4|10154.3|10142.3|0
1703733600000|2023-12-28 03:20:00|10152.4|10140.4|10152.4|10140.4|10152.4|10140.4|10152.4|10140.4|0
1703733900000|2023-12-28 03:25:00|10154.3|10142.3|10152.4|10140.4|10154.3|10142.3|10152.4|10140.4|0
1703734200000|2023-12-28 03:30:00|10154.3|10142.3|10152.4|10140.4|10154.3|10142.3|10152.4|10140.4|0
1703734500000|2023-12-28 03:35:00|10154.3|10142.3|10152.4|10140.4|10154.3|10142.3|10152.4|10140.4|0
1703734800000|2023-12-28 03:40:00|10153.4|10141.4|10152.4|10140.4|10154.3|10142.3|10152.4|10140.4|0
1703735400000|2023-12-28 03:50:00|10154.4|10142.4|10156.3|10144.3|10156.3|10144.3|10154.4|10142.4|0
1703736600000|2023-12-28 04:10:00|10156.4|10144.4|10156.3|10144.3|10156.4|10144.4|10156.3|10144.3|0
1703736900000|2023-12-28 04:15:00|10156.4|10144.4|10158.3|10146.3|10158.3|10146.3|10156.4|10144.4|0
1703737500000|2023-12-28 04:25:00|10156.4|10144.4|10156.4|10144.4|10156.4|10144.4|10156.4|10144.4|0
1703737800000|2023-12-28 04:30:00|10158.3|10146.3|10156.4|10144.4|10158.3|10146.3|10156.4|10144.4|0
1703738100000|2023-12-28 04:35:00|10156.3|10144.3|10156.3|10144.3|10156.3|10144.3|10156.3|10144.3|0
1703738700000|2023-12-28 04:45:00|10156.2|10144.2|10156.2|10144.2|10156.3|10144.3|10156.2|10144.2|0
1703739000000|2023-12-28 04:50:00|10156.3|10144.3|10156.2|10144.2|10156.3|10144.3|10156.2|10144.2|0
1703739300000|2023-12-28 04:55:00|10156.3|10144.3|10156.2|10144.2|10156.3|10144.3|10156.2|10144.2|0
1703739600000|2023-12-28 05:00:00|10156.3|10144.3|10158.2|10146.2|10158.2|10146.2|10156.3|10144.3|0
1703739900000|2023-12-28 05:05:00|10158.3|10146.3|10160.3|10148.3|10160.3|10148.3|10158.3|10146.3|0
1703740200000|2023-12-28 05:10:00|10158.3|10146.3|10160.8|10148.8|10162.2|10150.2|10158.3|10146.3|0
1703740500000|2023-12-28 05:15:00|10158.9|10146.9|10158.9|10146.9|10160.8|10148.8|10158.9|10146.9|0
1703740800000|2023-12-28 05:20:00|10157.6|10145.6|10157.6|10145.6|10157.6|10145.6|10157.6|10145.6|0
1703741400000|2023-12-28 05:30:00|10157.5|10145.5|10157.6|10145.6|10157.6|10145.6|10155.6|10143.6|0
1703741700000|2023-12-28 05:35:00|10156.6|10144.6|10157.6|10145.6|10157.6|10145.6|10155.6|10143.6|0
1703742000000|2023-12-28 05:40:00|10157.5|10145.5|10157.6|10145.6|10157.6|10145.6|10157.5|10145.5|0
1703742300000|2023-12-28 05:45:00|10157.5|10145.5|10155.6|10143.6|10157.6|10145.6|10155.6|10143.6|0
1703742600000|2023-12-28 05:50:00|10156.6|10144.6|10157.6|10145.6|10157.6|10145.6|10155.6|10143.6|0
1703742900000|2023-12-28 05:55:00|10157.5|10145.5|10157.6|10145.6|10157.6|10145.6|10157.5|10145.5|0
1703743200000|2023-12-28 06:00:00|10158.6|10146.6|10159.5|10147.5|10159.5|10147.5|10157.6|10145.6|0
1703743500000|2023-12-28 06:05:00|10157.6|10145.6|10155.7|10143.7|10159.5|10147.5|10153.7|10141.7|0
1703743800000|2023-12-28 06:10:00|10154.7|10142.7|10155.7|10143.7|10155.7|10143.7|10154.7|10142.7|0
1703744100000|2023-12-28 06:15:00|10155.6|10143.6|10155.6|10143.6|10157.6|10145.6|10155.6|10143.6|0
1703744400000|2023-12-28 06:20:00|10155.7|10143.7|10156.6|10144.6|10157.6|10145.6|10155.7|10143.7|0
1703744700000|2023-12-28 06:25:00|10155.7|10143.7|10155.6|10143.6|10155.7|10143.7|10155.6|10143.6|0
1703745000000|2023-12-28 06:30:00|10154.7|10142.7|10154.7|10142.7|10155.6|10143.6|10153.7|10141.7|0
1703745300000|2023-12-28 06:35:00|10154.6|10142.6|10155.7|10143.7|10155.7|10143.7|10153.7|10141.7|0
1703745600000|2023-12-28 06:40:00|10153.7|10141.7|10153.7|10141.7|10153.7|10141.7|10153.7|10141.7|0
1703745900000|2023-12-28 06:45:00|10153.8|10141.8|10153.8|10141.8|10154.7|10142.7|10153.8|10141.8|0
1703746200000|2023-12-28 06:50:00|10154.7|10142.7|10153.8|10141.8|10155.7|10143.7|10153.8|10141.8|0
1703746800000|2023-12-28 07:00:00|10155.7|10143.7|10149.9|10137.9|10155.7|10143.7|10148|10136|0
1703747100000|2023-12-28 07:05:00|10148|10136|10144.4|10139.4|10151.9|10146.9|10143.9|10136|21
1703747400000|2023-12-28 07:10:00|10144.9|10139.9|10145.4|10140.4|10148.9|10143.9|10144.9|10139.9|9
1703747700000|2023-12-28 07:15:00|10143.9|10138.9|10142.4|10137.4|10146.9|10141.9|10141.4|10136.4|3
1703748000000|2023-12-28 07:20:00|10144.4|10139.4|10143.4|10138.4|10144.9|10139.9|10143.4|10138.4|8
1703748300000|2023-12-28 07:25:00|10142.4|10137.4|10139.4|10134.4|10142.4|10137.4|10138.9|10133.9|4
1703748600000|2023-12-28 07:30:00|10139.9|10134.9|10141.9|10136.9|10142.9|10137.9|10139.9|10134.9|13
1703748900000|2023-12-28 07:35:00|10141.4|10136.4|10137.9|10132.9|10141.4|10136.4|10136.9|10131.9|2
1703749200000|2023-12-28 07:40:00|10138.4|10133.4|10138.4|10133.4|10139.9|10134.9|10138.4|10133.4|4
1703749500000|2023-12-28 07:45:00|10137.9|10132.9|10134.9|10129.9|10137.9|10132.9|10134.4|10129.4|1
1703749800000|2023-12-28 07:50:00|10135.4|10130.4|10136.9|10131.9|10137.4|10132.4|10135.4|10130.4|16
1703750100000|2023-12-28 07:55:00|10137.4|10132.4|10123.9|10118.9|10138.9|10133.9|10123.9|10118.9|45
1703750400000|2023-12-28 08:00:00|10124.4|10119.4|10133|10128|10137|10132|10123.4|10118.4|469
1703750700000|2023-12-28 08:05:00|10133.5|10128.5|10122|10117|10134|10129|10120.5|10115.5|178
1703751000000|2023-12-28 08:10:00|10122.5|10117.5|10127|10122|10133|10128|10122|10117|157
1703751300000|2023-12-28 08:15:00|10126.5|10121.5|10121.5|10116.5|10133|10128|10119.5|10114.5|131
1703751600000|2023-12-28 08:20:00|10120.5|10115.5|10118.5|10113.5|10121|10116|10112.5|10107.5|88
1703751900000|2023-12-28 08:25:00|10118|10113|10122|10117|10128.5|10123.5|10113.5|10108.5|84
1703752200000|2023-12-28 08:30:00|10121.5|10116.5|10123|10118|10124.5|10119.5|10114|10109|69
1703752500000|2023-12-28 08:35:00|10122.5|10117.5|10124.5|10119.5|10130|10125|10122.5|10117.5|44
1703752800000|2023-12-28 08:40:00|10125|10120|10121|10116|10126|10121|10118|10113|52
1703753100000|2023-12-28 08:45:00|10120.5|10115.5|10116.7|10111.7|10122|10117|10115.2|10110.2|66
1703753400000|2023-12-28 08:50:00|10116.2|10111.2|10110.2|10105.2|10117.2|10112.2|10107.7|10102.7|92
1703753700000|2023-12-28 08:55:00|10111.2|10106.2|10101.2|10096.2|10111.2|10106.2|10098.2|10093.2|119
1703754000000|2023-12-28 09:00:00|10100.7|10095.7|10092.9|10087.9|10100.7|10095.7|10092.9|10087.9|73
1703754300000|2023-12-28 09:05:00|10093.4|10088.4|10096.9|10091.9|10099.9|10094.9|10092.9|10087.9|57
1703754600000|2023-12-28 09:10:00|10097.4|10092.4|10091.9|10086.9|10098.4|10093.4|10091.4|10086.4|51
1703754900000|2023-12-28 09:15:00|10091.4|10086.4|10102.9|10097.9|10102.9|10097.9|10091.4|10086.4|61
1703755200000|2023-12-28 09:20:00|10102.4|10097.4|10100.4|10095.4|10104.4|10099.4|10099.9|10094.9|63
1703755500000|2023-12-28 09:25:00|10099.9|10094.9|10103.9|10098.9|10104.9|10099.9|10099.9|10094.9|36
1703755800000|2023-12-28 09:30:00|10103.4|10098.4|10105.4|10100.4|10107.4|10102.4|10099.9|10094.9|54
1703756100000|2023-12-28 09:35:00|10104.9|10099.9|10104.9|10099.9|10106.9|10101.9|10101.4|10096.4|49
1703756400000|2023-12-28 09:40:00|10104.4|10099.4|10101.9|10096.9|10104.4|10099.4|10096.9|10091.9|40
1703756700000|2023-12-28 09:45:00|10102.9|10097.9|10099.4|10094.4|10104.9|10099.9|10098.9|10093.9|34
1703757000000|2023-12-28 09:50:00|10098.9|10093.9|10095.4|10090.4|10100.9|10095.9|10094.4|10089.4|43
1703757300000|2023-12-28 09:55:00|10095.9|10090.9|10096.9|10091.9|10100.9|10095.9|10095.4|10090.4|30
1703757600000|2023-12-28 10:00:00|10096.4|10091.4|10100.9|10095.9|10101.9|10096.9|10096.4|10091.4|30
1703757900000|2023-12-28 10:05:00|10101.4|10096.4|10102.9|10097.9|10104.9|10099.9|10097.9|10092.9|38
1703758200000|2023-12-28 10:10:00|10102.4|10097.4|10099.9|10094.9|10103.4|10098.4|10097.9|10092.9|48
1703758500000|2023-12-28 10:15:00|10100.4|10095.4|10103.9|10098.9|10103.9|10098.9|10097.4|10092.4|52
1703758800000|2023-12-28 10:20:00|10103.4|10098.4|10103.4|10098.4|10104.9|10099.9|10100.4|10095.4|46
1703759100000|2023-12-28 10:25:00|10104.4|10099.4|10100.9|10095.9|10106.4|10101.4|10097.4|10092.4|37
1703759400000|2023-12-28 10:30:00|10101.4|10096.4|10104.9|10099.9|10107.9|10102.9|10101.4|10096.4|27
1703759700000|2023-12-28 10:35:00|10104.4|10099.4|10095.9|10090.9|10104.4|10099.4|10094.4|10089.4|33
1703760000000|2023-12-28 10:40:00|10095.4|10090.4|10093.4|10088.4|10098.9|10093.9|10092.9|10087.9|87
1703760300000|2023-12-28 10:45:00|10092.9|10087.9|10092.9|10087.9|10097.9|10092.9|10091.9|10086.9|49
1703760600000|2023-12-28 10:50:00|10092.4|10087.4|10089.9|10084.9|10094.9|10089.9|10089.9|10084.9|51
1703760900000|2023-12-28 10:55:00|10089.4|10084.4|10098.9|10093.9|10098.9|10093.9|10089.4|10084.4|64
1703761200000|2023-12-28 11:00:00|10099.4|10094.4|10105.4|10100.4|10106.4|10101.4|10095.9|10090.9|100
1703761500000|2023-12-28 11:05:00|10104.9|10099.9|10109.4|10104.4|10115.4|10110.4|10103.9|10098.9|115
1703761800000|2023-12-28 11:10:00|10110.4|10105.4|10097.9|10092.9|10110.4|10105.4|10097.9|10092.9|100
1703762100000|2023-12-28 11:15:00|10098.4|10093.4|10094.4|10089.4|10098.4|10093.4|10092.4|10087.4|40
1703762400000|2023-12-28 11:20:00|10093.9|10088.9|10092.9|10087.9|10095.4|10090.4|10090.4|10085.4|22
1703762700000|2023-12-28 11:25:00|10093.4|10088.4|10083.9|10078.9|10093.9|10088.9|10082.9|10077.9|61
1703763000000|2023-12-28 11:30:00|10084.4|10079.4|10084.4|10079.4|10091.4|10086.4|10083.4|10078.4|46
1703763300000|2023-12-28 11:35:00|10083.9|10078.9|10088.4|10083.4|10089.4|10084.4|10080.4|10075.4|41
1703763600000|2023-12-28 11:40:00|10088.9|10083.9|10080.4|10075.4|10088.9|10083.9|10076.9|10071.9|81
1703763900000|2023-12-28 11:45:00|10080.9|10075.9|10083.9|10078.9|10087.4|10082.4|10080.9|10075.9|34
1703764200000|2023-12-28 11:50:00|10083.4|10078.4|10092.4|10087.4|10094.4|10089.4|10083.4|10078.4|51
1703764500000|2023-12-28 11:55:00|10092.9|10087.9|10096.4|10091.4|10098.9|10093.9|10092.4|10087.4|48
1703764800000|2023-12-28 12:00:00|10097.9|10092.9|10099.4|10094.4|10103.9|10098.9|10097.9|10092.9|34
1703765100000|2023-12-28 12:05:00|10098.9|10093.9|10099.9|10094.9|10102.4|10097.4|10096.9|10091.9|30
1703765400000|2023-12-28 12:10:00|10099.4|10094.4|10093.9|10088.9|10099.4|10094.4|10092.9|10087.9|31
1703765700000|2023-12-28 12:15:00|10094.4|10089.4|10100.9|10095.9|10100.9|10095.9|10094.4|10089.4|27
1703766000000|2023-12-28 12:20:00|10100.4|10095.4|10097.9|10092.9|10101.4|10096.4|10097.4|10092.4|23
1703766300000|2023-12-28 12:25:00|10098.4|10093.4|10100.9|10095.9|10101.4|10096.4|10096.4|10091.4|34
1703766600000|2023-12-28 12:30:00|10100.4|10095.4|10099.9|10094.9|10101.4|10096.4|10094.4|10089.4|42
1703766900000|2023-12-28 12:35:00|10099.4|10094.4|10090.9|10085.9|10099.9|10094.9|10089.9|10084.9|22
1703767200000|2023-12-28 12:40:00|10094.3|10089.3|10090.3|10085.3|10094.3|10089.3|10087.3|10082.3|51
1703767500000|2023-12-28 12:45:00|10089.8|10084.8|10083.3|10078.3|10089.8|10084.8|10080.8|10075.8|43
1703767800000|2023-12-28 12:50:00|10083.8|10078.8|10090.3|10085.3|10094.3|10089.3|10083.8|10078.8|102
1703768100000|2023-12-28 12:55:00|10089.8|10084.8|10096.3|10091.3|10098.8|10093.8|10089.3|10084.3|106
1703768400000|2023-12-28 13:00:00|10095.8|10090.8|10103.8|10098.8|10109.8|10104.8|10095.3|10090.3|265
1703768700000|2023-12-28 13:05:00|10102.8|10097.8|10094.8|10089.8|10102.8|10097.8|10092.8|10087.8|40
1703769000000|2023-12-28 13:10:00|10094.3|10089.3|10096.3|10091.3|10096.3|10091.3|10092.3|10087.3|22
1703769300000|2023-12-28 13:15:00|10095.8|10090.8|10096.8|10091.8|10099.3|10094.3|10093.8|10088.8|44
1703769600000|2023-12-28 13:20:00|10097.8|10092.8|10102.3|10097.3|10104.3|10099.3|10097.8|10092.8|42
1703769900000|2023-12-28 13:25:00|10102.8|10097.8|10106.3|10101.3|10106.3|10101.3|10102.3|10097.3|14
1703770200000|2023-12-28 13:30:00|10106.8|10101.8|10100.8|10095.8|10108.8|10103.8|10099.8|10094.8|61
1703770500000|2023-12-28 13:35:00|10100.3|10095.3|10098.8|10093.8|10102.8|10097.8|10097.8|10092.8|29
1703770800000|2023-12-28 13:40:00|10097.8|10092.8|10097.8|10092.8|10103.8|10098.8|10096.8|10091.8|47
1703771100000|2023-12-28 13:45:00|10096.3|10091.3|10099.3|10094.3|10099.8|10094.8|10092.3|10087.3|33
1703771400000|2023-12-28 13:50:00|10099.8|10094.8|10101.3|10096.3|10101.3|10096.3|10092.8|10087.8|21
1703771700000|2023-12-28 13:55:00|10102.3|10097.3|10100.3|10095.3|10104.3|10099.3|10099.3|10094.3|37
1703772000000|2023-12-28 14:00:00|10100.8|10095.8|10100.8|10095.8|10102.8|10097.8|10097.8|10092.8|28
1703772300000|2023-12-28 14:05:00|10101.3|10096.3|10103.3|10098.3|10105.8|10100.8|10100.3|10095.3|24
1703772600000|2023-12-28 14:10:00|10103.8|10098.8|10101.3|10096.3|10105.3|10100.3|10099.3|10094.3|18
1703772900000|2023-12-28 14:15:00|10100.8|10095.8|10102.8|10097.8|10104.8|10099.8|10099.8|10094.8|41
1703773200000|2023-12-28 14:20:00|10102.3|10097.3|10100.3|10095.3|10103.8|10098.8|10100.3|10095.3|38
1703773500000|2023-12-28 14:25:00|10099.8|10094.8|10100.3|10095.3|10103.8|10098.8|10096.3|10091.3|39
1703773800000|2023-12-28 14:30:00|10100.8|10095.8|10100.3|10095.3|10105.3|10100.3|10098.3|10093.3|22
1703774100000|2023-12-28 14:35:00|10099.8|10094.8|10099.3|10094.3|10102.8|10097.8|10097.8|10092.8|31
1703774400000|2023-12-28 14:40:00|10099.8|10094.8|10096.8|10091.8|10102.3|10097.3|10094.8|10089.8|27
1703774700000|2023-12-28 14:45:00|10096.3|10091.3|10100.3|10095.3|10101.3|10096.3|10093.3|10088.3|24
1703775000000|2023-12-28 14:50:00|10099.8|10094.8|10099.3|10094.3|10102.3|10097.3|10094.3|10089.3|29
1703775300000|2023-12-28 14:55:00|10099.8|10094.8|10103.3|10098.3|10103.8|10098.8|10098.3|10093.3|16
1703775600000|2023-12-28 15:00:00|10102.8|10097.8|10095.3|10090.3|10103.8|10098.8|10093.8|10088.8|44
1703775900000|2023-12-28 15:05:00|10094.8|10089.8|10100.3|10095.3|10101.8|10096.8|10094.8|10089.8|40
1703776200000|2023-12-28 15:10:00|10099.7|10094.7|10101.2|10096.2|10103.7|10098.7|10099.2|10094.2|38
1703776500000|2023-12-28 15:15:00|10101.7|10096.7|10102.2|10097.2|10104.2|10099.2|10099.2|10094.2|21
1703776800000|2023-12-28 15:20:00|10102.7|10097.7|10096.2|10091.2|10105.2|10100.2|10096.2|10091.2|55
1703777100000|2023-12-28 15:25:00|10096.7|10091.7|10094.2|10089.2|10099.2|10094.2|10094.2|10089.2|44
1703777400000|2023-12-28 15:30:00|10094.7|10089.7|10094.7|10089.7|10096.7|10091.7|10092.2|10087.2|55
1703777700000|2023-12-28 15:35:00|10094.2|10089.2|10093.2|10088.2|10094.2|10089.2|10091.7|10086.7|68
1703778000000|2023-12-28 15:40:00|10092.7|10087.7|10093.7|10088.7|10094.7|10089.7|10090.2|10085.2|70
1703778300000|2023-12-28 15:45:00|10093.2|10088.2|10093.7|10088.7|10096.2|10091.2|10089.7|10084.7|50
1703778600000|2023-12-28 15:50:00|10094.2|10089.2|10087.7|10082.7|10094.2|10089.2|10087.2|10082.2|57
1703778900000|2023-12-28 15:55:00|10088.2|10083.2|10086.2|10081.2|10089.2|10084.2|10083.2|10078.2|58
1703779200000|2023-12-28 16:00:00|10086.7|10081.7|10084.7|10079.7|10090.7|10085.7|10083.7|10078.7|77
1703779500000|2023-12-28 16:05:00|10084.2|10079.2|10085.2|10080.2|10086.2|10081.2|10083.2|10078.2|49
1703779800000|2023-12-28 16:10:00|10084.2|10079.2|10079.7|10074.7|10085.7|10080.7|10077.2|10072.2|85
1703780100000|2023-12-28 16:15:00|10079.2|10074.2|10081.2|10076.2|10084.2|10079.2|10076.2|10071.2|70
1703780400000|2023-12-28 16:20:00|10081.7|10076.7|10092.2|10087.2|10093.2|10088.2|10081.7|10076.7|148
1703780700000|2023-12-28 16:25:00|10091.7|10086.7|10097.2|10092.2|10098.2|10093.2|10090.2|10085.2|323
1703781000000|2023-12-28 16:30:00|10097.7|10091.7|10091.7|10085.7|10098.7|10091.7|10091.7|10085.7|206
1703781300000|2023-12-28 16:35:00|10092.7|10084.7|10089.7|10082.7|10092.7|10085.7|10087.7|10081.7|51
1703781600000|2023-12-28 16:40:00|10091.7|10083.7|10089.7|10082.7|10091.7|10084.7|10088.7|10082.7|5
1703781900000|2023-12-28 16:45:00|10091.7|10083.7|10090.7|10084.7|10091.7|10084.7|10089.7|10082.7|3
1703782200000|2023-12-28 16:50:00|10091.7|10085.7|10093.7|10087.7|10093.7|10087.7|10091.7|10084.7|2
1703782500000|2023-12-28 16:55:00|10094.7|10086.7|10094.7|10087.7|10094.7|10088.7|10092.7|10086.7|1
1703782800000|2023-12-28 17:00:00|10093.7|10088.7|10098.7|10091.7|10098.7|10092.7|10093.7|10088.7|4
1703783100000|2023-12-28 17:05:00|10099.7|10092.7|10100.7|10093.7|10102.7|10095.7|10099.7|10092.7|17
1703783400000|2023-12-28 17:10:00|10099.7|10092.7|10098.7|10091.7|10100.7|10093.7|10096.7|10090.7|0
1703783700000|2023-12-28 17:15:00|10097.7|10090.7|10097.7|10091.7|10099.7|10092.7|10097.7|10090.7|16
1703784000000|2023-12-28 17:20:00|10096.7|10090.7|10096.7|10090.7|10096.7|10090.7|10094.7|10088.7|28
1703784300000|2023-12-28 17:25:00|10095.7|10089.7|10095.7|10088.7|10096.7|10090.7|10095.7|10088.7|5
1703784600000|2023-12-28 17:30:00|10096.7|10089.7|10096.7|10090.7|10096.7|10090.7|10095.7|10089.7|6
1703784900000|2023-12-28 17:35:00|10095.7|10089.7|10097.7|10090.7|10097.7|10090.7|10095.7|10089.7|21
1703785200000|2023-12-28 17:40:00|10096.7|10089.7|10096.7|10089.7|10096.7|10089.7|10095.7|10089.7|3
1703785500000|2023-12-28 17:45:00|10097.7|10090.7|10096.7|10089.7|10100.7|10093.7|10096.7|10089.7|15
1703785800000|2023-12-28 17:50:00|10095.7|10090.7|10100.7|10093.7|10100.7|10093.7|10095.7|10090.7|4
1703786100000|2023-12-28 17:55:00|10099.7|10092.7|10097.7|10091.7|10099.7|10092.7|10097.7|10091.7|2
1703786400000|2023-12-28 18:00:00|10099.7|10092.7|10098.7|10090.7|10100.7|10093.7|10091.7|10085.7|23
1703786700000|2023-12-28 18:05:00|10097.7|10088.7|10100.7|10092.7|10100.7|10093.7|10094.7|10086.7|17
1703787000000|2023-12-28 18:10:00|10101.7|10093.7|10099.7|10092.7|10102.7|10095.7|10098.7|10090.7|2
1703787300000|2023-12-28 18:15:00|10100.7|10093.7|10102.7|10095.7|10103.7|10095.7|10100.7|10092.7|7
1703787600000|2023-12-28 18:20:00|10103.7|10096.7|10103.7|10096.7|10104.7|10097.7|10102.7|10095.7|0
1703787900000|2023-12-28 18:25:00|10105.7|10097.7|10101.7|10093.7|10105.7|10098.7|10101.7|10093.7|4
1703788200000|2023-12-28 18:30:00|10102.7|10094.7|10104.7|10096.7|10104.7|10096.7|10100.7|10094.7|2
1703788500000|2023-12-28 18:35:00|10105.7|10097.7|10104.7|10096.7|10107.7|10098.7|10103.7|10095.7|2
1703788800000|2023-12-28 18:40:00|10103.7|10095.7|10102.7|10094.7|10103.7|10095.7|10099.7|10092.7|9
1703789100000|2023-12-28 18:45:00|10101.7|10093.7|10100.7|10092.7|10101.7|10093.7|10100.7|10092.7|0
1703789400000|2023-12-28 18:50:00|10101.7|10093.7|10101.7|10093.7|10101.7|10093.7|10101.7|10093.7|0
1703789700000|2023-12-28 18:55:00|10102.7|10094.7|10102.7|10090.7|10105.7|10097.2|10098.7|10089.7|22
1703790000000|2023-12-28 19:00:00|10103.7|10091.7|10104.8|10092.8|10104.8|10092.8|10102.7|10090.7|0
1703790300000|2023-12-28 19:05:00|10104.7|10092.7|10104.8|10092.8|10104.8|10092.8|10102.8|10090.8|0
1703790600000|2023-12-28 19:10:00|10104.7|10092.7|10106.7|10094.7|10106.8|10094.8|10104.7|10092.7|0
1703790900000|2023-12-28 19:15:00|10104.8|10092.8|10104.8|10092.8|10106.8|10094.8|10104.8|10092.8|0
1703791200000|2023-12-28 19:20:00|10106.7|10094.7|10106.7|10094.7|10106.8|10094.8|10104.7|10092.7|0
1703791500000|2023-12-28 19:25:00|10106.8|10094.8|10106.8|10094.8|10108.7|10096.7|10106.7|10094.7|0
1703791800000|2023-12-28 19:30:00|10108.7|10096.7|10106.7|10094.7|10108.8|10096.8|10104.7|10092.7|0
1703792100000|2023-12-28 19:35:00|10106.8|10094.8|10106.8|10094.8|10108.8|10096.8|10104.8|10092.8|0
1703792400000|2023-12-28 19:40:00|10106.7|10094.7|10106.7|10094.7|10108.7|10096.7|10106.7|10094.7|0
1703792700000|2023-12-28 19:45:00|10104.8|10092.8|10106.8|10094.8|10106.8|10094.8|10104.7|10092.7|0
1703793000000|2023-12-28 19:50:00|10106.7|10094.7|10100.8|10088.8|10106.7|10094.7|10100.8|10088.8|0
1703793300000|2023-12-28 19:55:00|10100.9|10088.9|10102.8|10090.8|10102.9|10090.9|10100.9|10088.9|0
1703793600000|2023-12-28 20:00:00|10100.8|10088.8|10100.8|10088.8|10102.8|10090.8|10098.8|10086.8|0
1703793900000|2023-12-28 20:05:00|10098.8|10086.8|10102.8|10090.8|10102.8|10090.8|10098.8|10086.8|0
1703794200000|2023-12-28 20:10:00|10102.7|10090.7|10100.7|10088.7|10102.7|10090.7|10096.7|10084.7|0
1703794500000|2023-12-28 20:15:00|10098.7|10086.7|10102.8|10090.8|10102.8|10090.8|10096.7|10084.7|0
1703794800000|2023-12-28 20:20:00|10102.7|10090.7|10100.7|10088.7|10102.8|10090.8|10100.7|10088.7|0
1703795100000|2023-12-28 20:25:00|10100.8|10088.8|10098.7|10086.7|10102.7|10090.7|10098.7|10086.7|0
1703795400000|2023-12-28 20:30:00|10098.8|10086.8|10100.7|10088.7|10100.8|10088.8|10098.8|10086.8|0
1703795700000|2023-12-28 20:35:00|10100.8|10088.8|10102.8|10090.8|10102.8|10090.8|10100.8|10088.8|0
1703796000000|2023-12-28 20:40:00|10102.7|10090.7|10102.7|10090.7|10102.8|10090.8|10102.6|10090.6|0
1703796300000|2023-12-28 20:45:00|10102.6|10090.6|10100.6|10088.6|10102.7|10090.7|10098.6|10086.6|0
1703796600000|2023-12-28 20:50:00|10098.6|10086.6|10094.5|10082.5|10100.7|10088.7|10094.5|10082.5|0
1703796900000|2023-12-28 20:55:00|10096.5|10084.5|10097.7|10085.7|10098.6|10086.6|10092.5|10080.5|0
1703797200000|2023-12-28 21:00:00|10097.6|10085.6|10098.9|10086.9|10100.4|10088.4|10096.9|10084.9|0
1703797500000|2023-12-28 21:05:00|10099.3|10087.3|10099.7|10087.7|10101.9|10089.9|10099.3|10087.3|0
1703797800000|2023-12-28 21:10:00|10099.3|10087.3|10099.3|10087.3|10100.3|10088.3|10098.9|10086.9|0
1703798100000|2023-12-28 21:15:00|10099.7|10087.7|10100.3|10088.3|10100.7|10088.7|10099.3|10087.3|0
1703798400000|2023-12-28 21:20:00|10100.1|10088.1|10101.7|10089.7|10102.7|10090.7|10100.1|10088.1|0
1703798700000|2023-12-28 21:25:00|10101.3|10089.3|10101.7|10089.7|10101.7|10089.7|10100.7|10088.7|0
1703799000000|2023-12-28 21:30:00|10101.5|10089.5|10100.3|10088.3|10101.5|10089.5|10100.3|10088.3|0
1703799300000|2023-12-28 21:35:00|10100.5|10088.5|10100.3|10088.3|10101.3|10089.3|10100.3|10088.3|0
1703799600000|2023-12-28 21:40:00|10099.7|10087.7|10099.7|10087.7|10100.7|10088.7|10099.7|10087.7|0
1703799900000|2023-12-28 21:45:00|10100.1|10088.1|10098.3|10086.3|10100.3|10088.3|10098.3|10086.3|0
1703800200000|2023-12-28 21:50:00|10098.9|10086.9|10098.9|10086.9|10099.7|10087.7|10098.3|10086.3|0
1703800500000|2023-12-28 21:55:00|10099.1|10087.1|10099.3|10087.3|10099.5|10087.5|10098.9|10086.9|0
1703800800000|2023-12-28 22:00:00|10099.1|10087.1|10098.9|10086.9|10099.1|10087.1|10098.7|10086.7|0
1703801100000|2023-12-28 22:05:00|10098.7|10086.7|10098.7|10086.7|10098.7|10086.7|10098.7|10086.7|0
1703801400000|2023-12-28 22:10:00|10098.9|10086.9|10099.3|10087.3|10099.3|10087.3|10098.9|10086.9|0
1703801700000|2023-12-28 22:15:00|10099.5|10087.5|10099.5|10087.5|10100.1|10088.1|10098.9|10086.9|0
1703802000000|2023-12-28 22:20:00|10099.9|10087.9|10100.1|10088.1|10100.1|10088.1|10099.1|10087.1|0
1703802300000|2023-12-28 22:25:00|10099.9|10087.9|10100.1|10088.1|10100.1|10088.1|10099.9|10087.9|0
1703802600000|2023-12-28 22:30:00|10099.9|10087.9|10099.9|10087.9|10099.9|10087.9|10099.9|10087.9|0
1703802900000|2023-12-28 22:35:00|10100.1|10088.1|10100.1|10088.1|10100.3|10088.3|10100.1|10088.1|0
1703803200000|2023-12-28 22:40:00|10099.9|10087.9|10099.3|10087.3|10099.9|10087.9|10099.3|10087.3|0
1703803500000|2023-12-28 22:45:00|10099.5|10087.5|10099.5|10087.5|10099.7|10087.7|10099.5|10087.5|0
1703803800000|2023-12-28 22:50:00|10099.3|10087.3|10099.5|10087.5|10099.9|10087.9|10099.3|10087.3|0
1703804100000|2023-12-28 22:55:00|10099.3|10087.3|10099.5|10087.5|10099.5|10087.5|10099.3|10087.3|0
1703804400000|2023-12-28 23:00:00|10100.1|10088.1|10099.7|10087.7|10100.9|10088.9|10097.7|10085.7|0
1703804700000|2023-12-28 23:05:00|10100.1|10088.1|10101.7|10089.7|10101.7|10089.7|10099.7|10087.7|0
1703805000000|2023-12-28 23:10:00|10101.5|10089.5|10100.7|10088.7|10101.9|10089.9|10100.1|10088.1|0
1703805300000|2023-12-28 23:15:00|10101.3|10089.3|10101.7|10089.7|10102.1|10090.1|10100.3|10088.3|0
1703805600000|2023-12-28 23:20:00|10101.5|10089.5|10102.1|10090.1|10102.1|10090.1|10101.3|10089.3|0
1703805900000|2023-12-28 23:25:00|10102.3|10090.3|10103.1|10091.1|10103.1|10091.1|10102.1|10090.1|0
1703806200000|2023-12-28 23:30:00|10102.9|10090.9|10101.7|10089.7|10102.9|10090.9|10101.5|10089.5|0
1703806500000|2023-12-28 23:35:00|10101.3|10089.3|10103.1|10091.1|10103.1|10091.1|10100.7|10088.7|0
1703806800000|2023-12-28 23:40:00|10103.5|10091.5|10103.1|10091.1|10103.5|10091.5|10103.1|10091.1|0
1703807100000|2023-12-28 23:45:00|10102.9|10090.9|10102.7|10090.7|10103.1|10091.1|10101.7|10089.7|0
1703807400000|2023-12-28 23:50:00|10102.3|10090.3|10103.5|10091.5|10103.5|10091.5|10102.1|10090.1|0
1703807700000|2023-12-28 23:55:00|10104.1|10092.1|10103.1|10091.1|10104.1|10092.1|10102.7|10090.7|0
1703808000000|2023-12-29 00:00:00|10102.9|10090.9|10103.1|10091.1|10104.1|10092.1|10101.7|10089.7|0
1703808300000|2023-12-29 00:05:00|10103.5|10091.5|10102.1|10090.1|10103.5|10091.5|10101.9|10089.9|0
1703808600000|2023-12-29 00:10:00|10101.9|10089.9|10102.7|10090.7|10102.7|10090.7|10101.7|10089.7|0
1703808900000|2023-12-29 00:15:00|10102.1|10090.1|10092.9|10080.9|10103.1|10091.1|10092.8|10080.8|0
1703809200000|2023-12-29 00:20:00|10094.8|10082.8|10094.8|10082.8|10094.8|10082.8|10092.8|10080.8|0
1703809500000|2023-12-29 00:25:00|10096.7|10084.7|10096.7|10084.7|10096.7|10084.7|10096.7|10084.7|0
1703809800000|2023-12-29 00:30:00|10098.7|10086.7|10098.6|10086.6|10098.7|10086.7|10098.6|10086.6|0
1703810100000|2023-12-29 00:35:00|10096.7|10084.7|10096.7|10084.7|10096.7|10084.7|10096.7|10084.7|0
1703810400000|2023-12-29 00:40:00|10094.8|10082.8|10096.7|10084.7|10096.7|10084.7|10094.8|10082.8|0
1703810700000|2023-12-29 00:45:00|10094.8|10082.8|10094.8|10082.8|10096.7|10084.7|10094.8|10082.8|0
1703811300000|2023-12-29 00:55:00|10096.7|10084.7|10096.7|10084.7|10096.7|10084.7|10094.8|10082.8|0
1703811600000|2023-12-29 01:00:00|10094.8|10082.8|10096.7|10084.7|10096.7|10084.7|10094.8|10082.8|0
1703811900000|2023-12-29 01:05:00|10094.8|10082.8|10092.8|10080.8|10096.7|10084.7|10092.7|10080.7|0
1703812200000|2023-12-29 01:10:00|10093.7|10081.7|10096.7|10084.7|10096.7|10084.7|10092.8|10080.8|0
1703812800000|2023-12-29 01:20:00|10098.6|10086.6|10096.7|10084.7|10098.6|10086.6|10096.7|10084.7|0
1703813100000|2023-12-29 01:25:00|10098.6|10086.6|10098.6|10086.6|10098.6|10086.6|10098.6|10086.6|0
1703813400000|2023-12-29 01:30:00|10100.6|10088.6|10098.6|10086.6|10100.6|10088.6|10098.6|10086.6|0
1703813700000|2023-12-29 01:35:00|10098.7|10086.7|10100.6|10088.6|10100.6|10088.6|10098.6|10086.6|0
1703814000000|2023-12-29 01:40:00|10098.6|10086.6|10100.6|10088.6|10100.6|10088.6|10098.6|10086.6|0
1703814600000|2023-12-29 01:50:00|10098.7|10086.7|10098.6|10086.6|10100.6|10088.6|10098.6|10086.6|0
1703815200000|2023-12-29 02:00:00|10100.6|10088.6|10100.6|10088.6|10102.6|10090.6|10100.6|10088.6|0
1703815500000|2023-12-29 02:05:00|10098.6|10086.6|10096.7|10084.7|10098.7|10086.7|10096.7|10084.7|0
1703815800000|2023-12-29 02:10:00|10094.8|10082.8|10096.7|10084.7|10096.7|10084.7|10094.8|10082.8|0
1703816100000|2023-12-29 02:15:00|10098.6|10086.6|10098.6|10086.6|10098.6|10086.6|10096.7|10084.7|0
1703816400000|2023-12-29 02:20:00|10096.7|10084.7|10100.6|10088.6|10100.6|10088.6|10096.7|10084.7|0
1703816700000|2023-12-29 02:25:00|10098.7|10086.7|10096.7|10084.7|10098.7|10086.7|10096.7|10084.7|0
1703817600000|2023-12-29 02:40:00|10097.7|10085.7|10098.7|10086.7|10098.7|10086.7|10097.7|10085.7|0
1703817900000|2023-12-29 02:45:00|10100.6|10088.6|10100.6|10088.6|10100.7|10088.7|10100.6|10088.6|0
1703818200000|2023-12-29 02:50:00|10099.6|10087.6|10100.6|10088.6|10100.6|10088.6|10098.7|10086.7|0
1703818800000|2023-12-29 03:00:00|10101.6|10089.6|10102.6|10090.6|10102.6|10090.6|10101.6|10089.6|0
1703819100000|2023-12-29 03:05:00|10104.5|10092.5|10104.5|10092.5|10104.5|10092.5|10102.6|10090.6|0
1703820600000|2023-12-29 03:30:00|10106.4|10094.4|10106.4|10094.4|10106.4|10094.4|10106.4|10094.4|0
1703820900000|2023-12-29 03:35:00|10104.5|10092.5|10104.5|10092.5|10104.5|10092.5|10104.5|10092.5|0
1703823000000|2023-12-29 04:10:00|10106.5|10094.5|10106.4|10094.4|10106.5|10094.5|10106.4|10094.4|0
1703823300000|2023-12-29 04:15:00|10106.5|10094.5|10102.6|10090.6|10106.5|10094.5|10102.6|10090.6|0
1703823600000|2023-12-29 04:20:00|10102.5|10090.5|10100.6|10088.6|10102.6|10090.6|10100.6|10088.6|0
1703823900000|2023-12-29 04:25:00|10102.5|10090.5|10102.5|10090.5|10102.5|10090.5|10102.5|10090.5|0
1703824200000|2023-12-29 04:30:00|10101.5|10089.5|10102.5|10090.5|10102.5|10090.5|10100.6|10088.6|0
1703824500000|2023-12-29 04:35:00|10101.6|10089.6|10102.5|10090.5|10102.5|10090.5|10100.6|10088.6|0
1703824800000|2023-12-29 04:40:00|10100.6|10088.6|10100.6|10088.6|10102.5|10090.5|10100.6|10088.6|0
1703825100000|2023-12-29 04:45:00|10102.5|10090.5|10102.5|10090.5|10102.5|10090.5|10100.6|10088.6|0
1703825400000|2023-12-29 04:50:00|10100.6|10088.6|10102.5|10090.5|10102.5|10090.5|10100.6|10088.6|0
1703826000000|2023-12-29 05:00:00|10100.6|10088.6|10104.5|10092.5|10104.5|10092.5|10100.6|10088.6|0
1703826300000|2023-12-29 05:05:00|10106.4|10094.4|10106.4|10094.4|10106.4|10094.4|10106.4|10094.4|0
1703826900000|2023-12-29 05:15:00|10108.4|10096.4|10106.4|10094.4|10108.4|10096.4|10106.4|10094.4|0
1703827800000|2023-12-29 05:30:00|10104.5|10092.5|10104.5|10092.5|10104.5|10092.5|10102.5|10090.5|0
1703828100000|2023-12-29 05:35:00|10104.4|10092.4|10104.5|10092.5|10104.5|10092.5|10104.4|10092.4|0
1703828400000|2023-12-29 05:40:00|10106.4|10094.4|10106.4|10094.4|10106.4|10094.4|10104.5|10092.5|0
1703829300000|2023-12-29 05:55:00|10108.4|10096.4|10108.4|10096.4|10108.4|10096.4|10108.4|10096.4|0
1703829600000|2023-12-29 06:00:00|10112.2|10100.2|10112.3|10100.3|10114.2|10102.2|10112.2|10100.2|0
1703829900000|2023-12-29 06:05:00|10110.4|10098.4|10110.4|10098.4|10110.4|10098.4|10110.4|10098.4|0
1703830200000|2023-12-29 06:10:00|10108.4|10096.4|10110.4|10098.4|10110.4|10098.4|10108.4|10096.4|0
1703830500000|2023-12-29 06:15:00|10108.4|10096.4|10110.4|10098.4|10110.4|10098.4|10108.4|10096.4|0
1703831100000|2023-12-29 06:25:00|10112.3|10100.3|10112.3|10100.3|10112.3|10100.3|10110.4|10098.4|0
1703831700000|2023-12-29 06:35:00|10111.3|10099.3|10110.4|10098.4|10112.3|10100.3|10110.4|10098.4|0
1703832900000|2023-12-29 06:55:00|10108.5|10096.5|10108.5|10096.5|10108.5|10096.5|10108.5|10096.5|0
1703833200000|2023-12-29 07:00:00|10106.5|10094.5|10101.2|10096.2|10108.5|10096.5|10101.2|10092.6|0
1703833500000|2023-12-29 07:05:00|10101.7|10096.7|10104.7|10099.7|10105.2|10100.2|10101.7|10096.7|3
1703833800000|2023-12-29 07:10:00|10106.2|10101.2|10109.7|10104.7|10110.7|10105.7|10105.7|10100.7|10
1703834100000|2023-12-29 07:15:00|10109.2|10104.2|10107.7|10102.7|10109.2|10104.2|10107.7|10102.7|0
1703834400000|2023-12-29 07:20:00|||||||||1
1703834700000|2023-12-29 07:25:00|10107.2|10102.2|10107.7|10102.7|10107.7|10102.7|10107.2|10102.2|0
1703835000000|2023-12-29 07:30:00|10108.7|10103.7|10109.7|10104.7|10109.7|10104.7|10108.7|10103.7|7
1703835300000|2023-12-29 07:35:00|10109.2|10104.2|10109.7|10104.7|10109.7|10104.7|10109.2|10104.2|1
1703835600000|2023-12-29 07:40:00|10109.2|10104.2|10107.7|10102.7|10109.7|10104.7|10107.7|10102.7|0
1703835900000|2023-12-29 07:45:00|10108.2|10103.2|10108.2|10103.2|10108.2|10103.2|10106.7|10101.7|0
1703836200000|2023-12-29 07:50:00|10107.7|10102.7|10103.7|10098.7|10108.2|10103.2|10103.7|10098.7|1
1703836500000|2023-12-29 07:55:00|10103.2|10098.2|10097.7|10092.7|10104.7|10099.7|10095.7|10090.7|26
1703836800000|2023-12-29 08:00:00|10098.2|10093.2|10120.7|10115.7|10125.2|10120.2|10096.7|10091.7|372
1703837100000|2023-12-29 08:05:00|10119.7|10114.7|10119.7|10114.7|10128.2|10123.2|10118.7|10113.7|119
1703837400000|2023-12-29 08:10:00|10120.2|10115.2|10114.7|10109.7|10124.7|10119.7|10114.7|10109.7|66
1703837700000|2023-12-29 08:15:00|10115.2|10110.2|10116.7|10111.7|10123.7|10118.7|10115.2|10110.2|47
1703838000000|2023-12-29 08:20:00|10117.2|10112.2|10117.7|10112.7|10122.7|10117.7|10114.2|10109.2|43
1703838300000|2023-12-29 08:25:00|10118.2|10113.2|10119.7|10114.7|10119.7|10114.7|10112.2|10107.2|47
1703838600000|2023-12-29 08:30:00|10120.2|10115.2|10118.7|10113.7|10123.7|10118.7|10114.7|10109.7|17
1703838900000|2023-12-29 08:35:00|10119.2|10114.2|10117.7|10112.7|10124.7|10119.7|10117.7|10112.7|27
1703839200000|2023-12-29 08:40:00|10118.1|10113.1|10109.1|10104.1|10119.6|10114.6|10109.1|10104.1|38
1703839500000|2023-12-29 08:45:00|10109.6|10104.6|10104.6|10099.6|10112.1|10107.1|10104.6|10099.6|20
1703839800000|2023-12-29 08:50:00|10105.1|10100.1|10107.1|10102.1|10107.1|10102.1|10102.1|10097.1|25
1703840100000|2023-12-29 08:55:00|10107.6|10102.6|10112.1|10107.1|10112.1|10107.1|10105.1|10100.1|16
1703840400000|2023-12-29 09:00:00|10111.6|10106.6|10113.1|10108.1|10113.1|10108.1|10108.1|10103.1|21
1703840700000|2023-12-29 09:05:00|10113.6|10108.6|10117.1|10112.1|10118.1|10113.1|10113.6|10108.6|31
1703841000000|2023-12-29 09:10:00|10117.6|10112.6|10115.6|10110.6|10122.1|10117.1|10115.6|10110.6|34
1703841300000|2023-12-29 09:15:00|10115.1|10110.1|10116.6|10111.6|10119.1|10114.1|10114.1|10109.1|16
1703841600000|2023-12-29 09:20:00|10116.1|10111.1|10114.1|10109.1|10118.1|10113.1|10114.1|10109.1|26
1703841900000|2023-12-29 09:25:00|10113.6|10108.6|10115.1|10110.1|10120.6|10115.6|10111.6|10106.6|34
1703842200000|2023-12-29 09:30:00|10114.6|10109.6|10115.1|10110.1|10119.6|10114.6|10114.6|10109.6|59
1703842500000|2023-12-29 09:35:00|10115.6|10110.6|10110.1|10105.1|10117.1|10112.1|10108.1|10103.1|23
1703842800000|2023-12-29 09:40:00|10110.6|10105.6|10104.1|10099.1|10113.1|10108.1|10103.1|10098.1|14
1703843100000|2023-12-29 09:45:00|10104.6|10099.6|10108.1|10103.1|10108.6|10103.6|10103.1|10098.1|23
1703843400000|2023-12-29 09:50:00|10108.6|10103.6|10109.6|10104.6|10112.1|10107.1|10108.6|10103.6|17
1703843700000|2023-12-29 09:55:00|10109.1|10104.1|10115.1|10110.1|10116.6|10111.6|10106.6|10101.6|136
1703844000000|2023-12-29 10:00:00|10115.6|10110.6|10117.6|10112.6|10121.1|10116.1|10113.1|10108.1|82
1703844300000|2023-12-29 10:05:00|10117.1|10112.1|10117.1|10112.1|10120.6|10115.6|10113.6|10108.6|55
1703844600000|2023-12-29 10:10:00|10116.1|10111.1|10121.6|10116.6|10123.6|10118.6|10115.1|10110.1|59
1703844900000|2023-12-29 10:15:00|10120.6|10115.6|10116.1|10111.1|10124.1|10119.1|10115.6|10110.6|49
1703845200000|2023-12-29 10:20:00|10115.6|10110.6|10119.1|10114.1|10122.1|10117.1|10115.6|10110.6|17
1703845500000|2023-12-29 10:25:00|10119.6|10114.6|10118.1|10113.1|10123.6|10118.6|10117.6|10112.6|20
1703845800000|2023-12-29 10:30:00|10118.6|10113.6|10118.1|10113.1|10123.6|10118.6|10117.1|10112.1|23
1703846100000|2023-12-29 10:35:00|10118.6|10113.6|10115.6|10110.6|10122.1|10117.1|10115.1|10110.1|11
1703846400000|2023-12-29 10:40:00|10116.1|10111.1|10112.6|10107.6|10118.6|10113.6|10112.1|10107.1|15
1703846700000|2023-12-29 10:45:00|10113.1|10108.1|10109.1|10104.1|10113.1|10108.1|10107.1|10102.1|31
1703847000000|2023-12-29 10:50:00|10108.6|10103.6|10115.6|10110.6|10118.6|10113.6|10108.1|10103.1|32
1703847300000|2023-12-29 10:55:00|10116.1|10111.1|10115.6|10110.6|10117.6|10112.6|10114.1|10109.1|18
1703847600000|2023-12-29 11:00:00|10116.1|10111.1|10118.1|10113.1|10120.1|10115.1|10112.6|10107.6|15
1703847900000|2023-12-29 11:05:00|10117.6|10112.6|10119.6|10114.6|10122.6|10117.6|10117.1|10112.1|28
1703848200000|2023-12-29 11:10:00|10119.1|10114.1|10120.1|10115.1|10122.1|10117.1|10118.1|10113.1|21
1703848500000|2023-12-29 11:15:00|10119.6|10114.6|10123.1|10118.1|10123.6|10118.6|10119.1|10114.1|26
1703848800000|2023-12-29 11:20:00|10122.6|10117.6|10127.1|10122.1|10128.6|10123.6|10122.1|10117.1|37
1703849100000|2023-12-29 11:25:00|10126.6|10121.6|10125.6|10120.6|10126.6|10121.6|10123.6|10118.6|12
1703849400000|2023-12-29 11:30:00|10125.1|10120.1|10124.1|10119.1|10126.6|10121.6|10123.1|10118.1|16
1703849700000|2023-12-29 11:35:00|10124.6|10119.6|10126.6|10121.6|10127.6|10122.6|10124.1|10119.1|15
1703850000000|2023-12-29 11:40:00|10126.1|10121.1|10131.1|10126.1|10132.6|10127.6|10125.6|10120.6|25
1703850300000|2023-12-29 11:45:00|10131.6|10126.6|10131.6|10126.6|10132.6|10127.6|10129.6|10124.6|32
1703850600000|2023-12-29 11:50:00|10132.1|10127.1|10133.1|10128.1|10134.6|10129.6|10131.1|10126.1|40
1703850900000|2023-12-29 11:55:00|10132.6|10127.6|10129.1|10124.1|10134.6|10129.6|10128.1|10123.1|16
1703851200000|2023-12-29 12:00:00|10129.6|10124.6|10130.6|10125.6|10131.1|10126.1|10126.1|10121.1|12
1703851500000|2023-12-29 12:05:00|10130.1|10125.1|10131.1|10126.1|10132.1|10127.1|10128.1|10123.1|21
1703851800000|2023-12-29 12:10:00|10130.6|10125.6|10134.1|10129.1|10134.1|10129.1|10130.1|10125.1|17
1703852100000|2023-12-29 12:15:00|10133.6|10128.6|10135.6|10130.6|10137.1|10132.1|10133.6|10128.6|14
1703852400000|2023-12-29 12:20:00|10136.1|10131.1|10139.6|10134.6|10140.6|10135.6|10136.1|10131.1|36
1703852700000|2023-12-29 12:25:00|10139.1|10134.1|10132.1|10127.1|10140.1|10135.1|10129.1|10124.1|68
1703853000000|2023-12-29 12:30:00|10131.6|10126.6|10127.6|10122.6|10134.1|10129.1|10125.1|10120.1|191
1703853300000|2023-12-29 12:35:00|10128.1|10123.1|10125.1|10120.1|10129.1|10124.1|10123.1|10118.1|22
1703853600000|2023-12-29 12:40:00|10122.7|10117.7|10128.2|10123.2|10129.2|10124.2|10121.7|10116.7|74
1703853900000|2023-12-29 12:45:00|10128.7|10123.7|10127.7|10122.7|10128.7|10123.7|10125.7|10120.7|6
1703854200000|2023-12-29 12:50:00|10128.2|10123.2|10129.7|10124.7|10130.7|10125.7|10128.2|10123.2|7
1703854500000|2023-12-29 12:55:00|10129.2|10124.2|10129.7|10124.7|10129.7|10124.7|10125.7|10120.7|29
1703854800000|2023-12-29 13:00:00|10129.2|10124.2|10131.7|10126.7|10132.7|10127.7|10128.7|10123.7|19
1703855100000|2023-12-29 13:05:00|10132.2|10127.2|10131.7|10126.7|10132.7|10127.7|10129.7|10124.7|55
1703855400000|2023-12-29 13:10:00|10132.2|10127.2|10136.7|10131.7|10139.2|10134.2|10131.7|10126.7|55
1703855700000|2023-12-29 13:15:00|10136.2|10131.2|10136.2|10131.2|10137.2|10132.2|10134.7|10129.7|21
1703856000000|2023-12-29 13:20:00|10137.2|10132.2|10136.7|10131.7|10138.2|10133.2|10135.7|10130.7|38
1703856300000|2023-12-29 13:25:00|10136.2|10131.2|10145.7|10140.7|10146.2|10141.2|10136.2|10131.2|52
1703856600000|2023-12-29 13:30:00|10145.2|10140.2|10143.2|10138.2|10146.7|10141.7|10142.2|10137.2|41
1703856900000|2023-12-29 13:35:00|10143.7|10138.7|10142.2|10137.2|10144.2|10139.2|10141.2|10136.2|26
1703857200000|2023-12-29 13:40:00|10141.7|10136.7|10141.7|10136.7|10143.2|10138.2|10140.2|10135.2|35
1703857500000|2023-12-29 13:45:00|10141.2|10136.2|10138.2|10133.2|10141.2|10136.2|10138.2|10133.2|21
1703857800000|2023-12-29 13:50:00|10137.2|10132.2|10135.2|10130.2|10138.2|10133.2|10134.7|10129.7|43
1703858100000|2023-12-29 13:55:00|10135.7|10130.7|10133.2|10128.2|10136.2|10131.2|10133.2|10128.2|24
1703858400000|2023-12-29 14:00:00|10134.2|10129.2|10134.2|10129.2|10138.2|10133.2|10133.7|10128.7|29
1703858700000|2023-12-29 14:05:00|10134.7|10129.7|10133.7|10128.7|10136.2|10131.2|10132.2|10127.2|35
1703859000000|2023-12-29 14:10:00|10134.2|10129.2|10133.2|10128.2|10135.2|10130.2|10131.2|10126.2|29
1703859300000|2023-12-29 14:15:00|10132.7|10127.7|10134.7|10129.7|10136.2|10131.2|10132.2|10127.2|19
1703859600000|2023-12-29 14:20:00|10135.2|10130.2|10133.2|10128.2|10137.2|10132.2|10133.2|10128.2|42
1703859900000|2023-12-29 14:25:00|10132.7|10127.7|10132.7|10127.7|10134.2|10129.2|10132.2|10127.2|25
1703860200000|2023-12-29 14:30:00|10132.2|10127.2|10129.7|10124.7|10133.7|10128.7|10128.2|10123.2|32
1703860500000|2023-12-29 14:35:00|10130.2|10125.2|10134.7|10129.7|10134.7|10129.7|10129.2|10124.2|47
1703860800000|2023-12-29 14:40:00|10135.2|10130.2|10132.2|10127.2|10136.2|10131.2|10132.2|10127.2|32
1703861100000|2023-12-29 14:45:00|10131.7|10126.7|10128.2|10123.2|10134.2|10129.2|10128.2|10123.2|48
1703861400000|2023-12-29 14:50:00|10129.2|10124.2|10130.7|10125.7|10131.7|10126.7|10127.2|10122.2|45
1703861700000|2023-12-29 14:55:00|10131.2|10126.2|10132.7|10127.7|10135.7|10130.7|10130.2|10125.2|34
1703862000000|2023-12-29 15:00:00|10133.2|10128.2|10137.2|10132.2|10138.2|10133.2|10133.2|10128.2|42
1703862300000|2023-12-29 15:05:00|10136.7|10131.7|10133.2|10128.2|10136.7|10131.7|10132.2|10127.2|24
1703862600000|2023-12-29 15:10:00|10132.2|10127.2|10131.2|10126.2|10135.2|10130.2|10131.2|10126.2|31
1703862900000|2023-12-29 15:15:00|10130.7|10125.7|10131.2|10126.2|10132.2|10127.2|10130.7|10125.7|15
1703863200000|2023-12-29 15:20:00|10130.2|10125.2|10127.7|10122.7|10130.7|10125.7|10127.7|10122.7|50
1703863500000|2023-12-29 15:25:00|10127.2|10122.2|10126.7|10121.7|10129.2|10124.2|10126.2|10121.2|42
1703863800000|2023-12-29 15:30:00|10127.2|10122.2|10125.7|10120.7|10127.2|10122.2|10123.2|10118.2|45
1703864100000|2023-12-29 15:35:00|10125.2|10120.2|10130.7|10125.7|10131.2|10126.2|10125.2|10120.2|38
1703864400000|2023-12-29 15:40:00|10130.2|10125.2|10128.7|10123.7|10130.7|10125.7|10128.2|10123.2|24
1703864700000|2023-12-29 15:45:00|10128.2|10123.2|10124.2|10119.2|10128.7|10123.7|10118.7|10113.7|45
1703865000000|2023-12-29 15:50:00|10125.2|10120.2|10122.2|10117.2|10126.7|10121.7|10120.7|10115.7|46
1703865300000|2023-12-29 15:55:00|10121.7|10116.7|10124.7|10119.7|10126.7|10121.7|10121.2|10116.2|41
1703865600000|2023-12-29 16:00:00|10125.2|10120.2|10118.2|10113.2|10126.7|10121.7|10118.2|10113.2|67
1703865900000|2023-12-29 16:05:00|10118.7|10113.7|10115.2|10110.2|10119.2|10114.2|10114.2|10109.2|72
1703866200000|2023-12-29 16:10:00|10114.7|10109.7|10110.7|10105.7|10116.2|10111.2|10110.7|10105.7|65
1703866500000|2023-12-29 16:15:00|10110.2|10105.2|10103.7|10098.7|10111.2|10106.2|10103.2|10098.2|95
1703866800000|2023-12-29 16:20:00|10104.2|10099.2|10100.7|10095.7|10106.2|10101.2|10099.2|10094.2|140
1703867100000|2023-12-29 16:25:00|10101.2|10096.2|10099.7|10094.7|10102.2|10097.2|10095.7|10090.7|409
1703867400000|2023-12-29 16:30:00|10100.7|10093.7|10104.7|10098.7|10106.7|10100.7|10098.7|10091.7|321
1703867700000|2023-12-29 16:35:00|10105.7|10099.7|10110.7|10103.7|10115.7|10107.7|10104.7|10097.7|120
1703868000000|2023-12-29 16:40:00|10109.7|10102.7|10109.7|10102.7|10110.7|10104.7|10107.7|10101.7|39
1703868300000|2023-12-29 16:45:00|10108.7|10103.7|10110.7|10104.7|10113.7|10107.7|10108.7|10103.7|31
1703868600000|2023-12-29 16:50:00|10111.7|10103.7|10110.7|10103.7|10111.7|10103.7|10108.7|10101.7|1
1703868900000|2023-12-29 16:55:00|10109.7|10102.7|10108.7|10101.7|10110.7|10104.7|10107.7|10101.7|6
1703869200000|2023-12-29 17:00:00|10109.7|10102.7|10106.7|10099.7|10109.7|10102.7|10104.7|10098.7|23
1703869500000|2023-12-29 17:05:00|10105.7|10098.7|10104.7|10097.7|10107.7|10100.7|10104.7|10097.7|3
1703869800000|2023-12-29 17:10:00|10105.7|10098.7|10101.7|10094.7|10105.7|10098.7|10101.7|10094.7|11
1703870100000|2023-12-29 17:15:00|10100.7|10095.7|10104.7|10097.7|10105.7|10098.7|10100.7|10094.7|21
1703870400000|2023-12-29 17:20:00|10105.7|10098.7|10102.7|10096.7|10106.7|10099.7|10101.7|10094.7|7
1703870700000|2023-12-29 17:25:00|10103.7|10095.7|10103.7|10096.7|10104.7|10097.7|10102.7|10095.7|3
1703871000000|2023-12-29 17:30:00|10104.7|10097.7|10106.7|10099.7|10108.7|10101.7|10104.7|10097.7|7
1703871300000|2023-12-29 17:35:00|10105.7|10100.7|10108.7|10101.7|10108.7|10101.7|10105.7|10100.7|0
1703871600000|2023-12-29 17:40:00|10107.7|10100.7|10106.7|10099.7|10107.7|10101.7|10106.7|10099.7|2
1703871900000|2023-12-29 17:45:00|10107.7|10100.7|10107.7|10100.7|10108.7|10102.7|10106.7|10100.7|16
1703872200000|2023-12-29 17:50:00|10106.7|10101.7|10109.7|10102.7|10111.7|10104.7|10106.7|10101.7|10
1703872500000|2023-12-29 17:55:00|10108.7|10103.7|10112.7|10105.7|10112.7|10105.7|10108.7|10103.7|3
1703872800000|2023-12-29 18:00:00|10111.7|10104.7|10116.7|10108.7|10116.7|10108.7|10109.7|10103.7|10
1703873100000|2023-12-29 18:05:00|10117.7|10109.7|10119.7|10111.7|10119.7|10112.7|10117.7|10109.7|3
1703873400000|2023-12-29 18:10:00|10120.7|10112.7|10119.7|10111.7|10120.7|10112.7|10119.7|10111.7|0
1703873700000|2023-12-29 18:15:00|10116.7|10110.7|10117.7|10110.7|10119.7|10112.7|10115.7|10108.7|16
1703874000000|2023-12-29 18:20:00|10115.7|10109.7|10115.7|10108.7|10119.7|10113.7|10114.7|10108.7|21
1703874300000|2023-12-29 18:25:00|10116.7|10109.7|10115.7|10109.7|10118.7|10111.7|10115.7|10108.7|11
1703874600000|2023-12-29 18:30:00|10117.7|10110.7|10116.7|10109.7|10119.7|10112.7|10116.7|10109.7|24
1703874900000|2023-12-29 18:35:00|10117.7|10110.7|10121.7|10114.7|10121.7|10114.7|10117.7|10110.7|17
1703875200000|2023-12-29 18:40:00|10120.7|10113.7|10121.7|10113.7|10122.7|10114.7|10120.7|10112.7|6
1703875500000|2023-12-29 18:45:00|10120.7|10112.7|10122.7|10114.7|10123.7|10117.7|10120.7|10112.7|6
1703875800000|2023-12-29 18:50:00|10123.7|10115.7|10119.7|10111.7|10123.7|10116.7|10118.7|10111.7|28
1703876100000|2023-12-29 18:55:00|10117.7|10110.7|10122.7|10110.7|10122.7|10113.7|10117.7|10109.7|22
1703876400000|2023-12-29 19:00:00|10122.8|10110.8|10122.7|10110.7|10122.8|10110.8|10120.7|10108.7|0
1703876700000|2023-12-29 19:05:00|10122.8|10110.8|10122.7|10110.7|10124.7|10112.7|10120.8|10108.8|0
1703877000000|2023-12-29 19:10:00|10122.8|10110.8|10122.7|10110.7|10122.8|10110.8|10120.7|10108.7|0
1703877300000|2023-12-29 19:15:00|10122.8|10110.8|10124.8|10112.8|10124.8|10112.8|10122.7|10110.7|0
1703877600000|2023-12-29 19:20:00|10124.7|10112.7|10126.8|10114.8|10128.8|10116.8|10124.7|10112.7|0
1703877900000|2023-12-29 19:25:00|10128.8|10116.8|10122.8|10110.8|10128.8|10116.8|10122.7|10110.7|0
1703878200000|2023-12-29 19:30:00|10124.7|10112.7|10124.8|10112.8|10126.8|10114.8|10124.7|10112.7|0
1703878500000|2023-12-29 19:35:00|10124.9|10112.9|10126.8|10114.8|10126.8|10114.8|10124.8|10112.8|0
1703878800000|2023-12-29 19:40:00|10124.8|10112.8|10126.8|10114.8|10126.9|10114.9|10124.8|10112.8|0
1703879100000|2023-12-29 19:45:00|10126.9|10114.9|10128.8|10116.8|10128.8|10116.8|10126.8|10114.8|0
1703879400000|2023-12-29 19:50:00|10128.9|10116.9|10130.8|10118.8|10132.8|10120.8|10128.9|10116.9|0
1703879700000|2023-12-29 19:55:00|10132.8|10120.8|10130.8|10118.8|10132.8|10120.8|10130.8|10118.8|0
1703880000000|2023-12-29 20:00:00|10132.8|10120.8|10126.8|10114.8|10132.8|10120.8|10126.7|10114.7|0
1703880300000|2023-12-29 20:05:00|10126.7|10114.7|10130.9|10118.9|10130.9|10118.9|10124.8|10112.8|0
1703880600000|2023-12-29 20:10:00|10131|10119|10132.8|10120.8|10132.9|10120.9|10126.9|10114.9|0
1703880900000|2023-12-29 20:15:00|10131.8|10119.8|10130.8|10118.8|10132.9|10120.9|10130.8|10118.8|0
1703881200000|2023-12-29 20:20:00|10130.7|10118.7|10130.8|10118.8|10130.8|10118.8|10126.7|10114.7|0
1703881500000|2023-12-29 20:25:00|10130.7|10118.7|10132.9|10120.9|10134.9|10122.9|10130.7|10118.7|0
1703881800000|2023-12-29 20:30:00|10132.8|10120.8|10130.8|10118.8|10132.9|10120.9|10128.8|10116.8|0
1703882100000|2023-12-29 20:35:00|10132.8|10120.8|10132.8|10120.8|10132.8|10120.8|10132.7|10120.7|0
1703882400000|2023-12-29 20:40:00|10134.8|10122.8|10128.7|10116.7|10134.8|10122.8|10128.7|10116.7|0
1703882700000|2023-12-29 20:45:00|10128.8|10116.8|10124.8|10112.8|10128.8|10116.8|10124.8|10112.8|0
1703883000000|2023-12-29 20:50:00|10122.8|10110.8|10120.7|10108.7|10127|10115|10120.7|10108.7|0
1703883300000|2023-12-29 20:55:00|10118.7|10106.7|10125.8|10113.8|10126.9|10114.9|10118.6|10106.6|0
1703883600000|2023-12-29 21:00:00|10122.1|10110.1|10115.5|10103.5|10124.9|10112.9|10114.1|10102.1|0
1703883900000|2023-12-29 21:05:00|10114.9|10102.9|10114.5|10102.5|10116.3|10104.3|10113.5|10101.5|0
1703884200000|2023-12-29 21:10:00|10114.1|10102.1|10113.1|10101.1|10114.5|10102.5|10112.1|10100.1|0
1703884500000|2023-12-29 21:15:00|10112.9|10100.9|10112.5|10100.5|10114.9|10102.9|10112.5|10100.5|0
1703884800000|2023-12-29 21:20:00|10112.9|10100.9|10114.5|10102.5|10114.5|10102.5|10112.1|10100.1|0
1703885100000|2023-12-29 21:25:00|10114.1|10102.1|10114.1|10102.1|10114.5|10102.5|10112.5|10100.5|0
1703885400000|2023-12-29 21:30:00|10114.3|10102.3|10114.5|10102.5|10115.5|10103.5|10114.1|10102.1|0
1703885700000|2023-12-29 21:35:00|10114.3|10102.3|10114.1|10102.1|10114.5|10102.5|10114.1|10102.1|0
1703886000000|2023-12-29 21:40:00|10113.7|10101.7|10114.5|10102.5|10114.5|10102.5|10113.1|10101.1|0
1703886300000|2023-12-29 21:45:00|10114.3|10102.3|10114.1|10102.1|10114.5|10102.5|10113.1|10101.1|0
1703886600000|2023-12-29 21:50:00|10113.7|10101.7|10114.5|10102.5|10114.5|10102.5|10113.5|10101.5|0
1703886900000|2023-12-29 21:55:00|10114.1|10102.1|10111.5|10099.5|10114.5|10102.5|10110.3|10098.3|0
1703887200000|2023-12-29 22:00:00|10116.9|10104.9|10116.9|10104.9|10116.9|10104.9|10116.9|10104.9|0
1704150000000|2024-01-01 23:00:00|10129.9|10117.9|10128.7|10116.7|10129.9|10117.9|10128.1|10116.1|0
1704150300000|2024-01-01 23:05:00|10129.1|10117.1|10133.2|10121.2|10133.6|10121.6|10128.5|10116.5|0
1704150600000|2024-01-01 23:10:00|10133|10121|10132.2|10120.2|10135|10123|10132.2|10120.2|0
1704150900000|2024-01-01 23:15:00|10132.3|10120.3|10132.2|10120.2|10133.4|10121.4|10132.2|10120.2|0
1704151200000|2024-01-01 23:20:00|10132|10120|10133.2|10121.2|10133.6|10121.6|10131.3|10119.3|0
1704151500000|2024-01-01 23:25:00|10133.3|10121.3|10134.2|10122.2|10135|10123|10133.2|10121.2|0
1704151800000|2024-01-01 23:30:00|10133.6|10121.6|10132.8|10120.8|10134.6|10122.6|10132.8|10120.8|0
1704152100000|2024-01-01 23:35:00|10132.4|10120.4|10133.6|10121.6|10133.8|10121.8|10132.2|10120.2|0
1704152400000|2024-01-01 23:40:00|10133.7|10121.7|10131.3|10119.3|10134.2|10122.2|10131.3|10119.3|0
1704152700000|2024-01-01 23:45:00|10131.6|10119.6|10131.3|10119.3|10131.8|10119.8|10130.8|10118.8|0
1704153000000|2024-01-01 23:50:00|10131.6|10119.6|10132.2|10120.2|10132.2|10120.2|10131.3|10119.3|0
1704153300000|2024-01-01 23:55:00|10132|10120|10132.2|10120.2|10132.2|10120.2|10132|10120|0
1704153600000|2024-01-02 00:00:00|10131.8|10119.8|10132.8|10120.8|10132.8|10120.8|10131.8|10119.8|0
1704153900000|2024-01-02 00:05:00|10132.9|10120.9|10133.2|10121.2|10133.2|10121.2|10132.2|10120.2|0
1704154200000|2024-01-02 00:10:00|10133|10121|10132.8|10120.8|10133|10121|10132.2|10120.2|0
1704154500000|2024-01-02 00:15:00|10130.9|10118.9|10134|10122|10134.1|10122.1|10130.9|10118.9|0
1704154800000|2024-01-02 00:20:00|10133.9|10121.9|10135.9|10123.9|10135.9|10123.9|10133.9|10121.9|0
1704155100000|2024-01-02 00:25:00|10135.8|10123.8|10135.8|10123.8|10135.8|10123.8|10135.8|10123.8|0
1704155400000|2024-01-02 00:30:00|10133.9|10121.9|10135.8|10123.8|10135.8|10123.8|10133.9|10121.9|0
1704155700000|2024-01-02 00:35:00|10137.8|10125.8|10138|10126|10139.9|10127.9|10137.7|10125.7|0
1704156300000|2024-01-02 00:45:00|10137.9|10125.9|10138|10126|10138|10126|10137.9|10125.9|0
1704156600000|2024-01-02 00:50:00|10137.9|10125.9|10137.9|10125.9|10138|10126|10137.9|10125.9|0
1704156900000|2024-01-02 00:55:00|10138|10126|10138|10126|10138|10126|10137.9|10125.9|0
1704157200000|2024-01-02 01:00:00|10137.9|10125.9|10147.8|10135.8|10147.8|10135.8|10137.9|10125.9|0
1704157500000|2024-01-02 01:05:00|10147.7|10135.7|10145.8|10133.8|10147.7|10135.7|10145.8|10133.8|0
1704157800000|2024-01-02 01:10:00|10143.8|10131.8|10143.8|10131.8|10145.8|10133.8|10141.9|10129.9|0
1704158100000|2024-01-02 01:15:00|10145.7|10133.7|10145.8|10133.8|10147.7|10135.7|10145.7|10133.7|0
1704158400000|2024-01-02 01:20:00|10145.9|10133.9|10145.9|10133.9|10145.9|10133.9|10145.8|10133.8|0
1704158700000|2024-01-02 01:25:00|10145.8|10133.8|10143.9|10131.9|10145.9|10133.9|10143.8|10131.8|0
1704159000000|2024-01-02 01:30:00|10140.2|10128.2|10140.2|10128.2|10142.2|10130.2|10140.2|10128.2|0
1704159300000|2024-01-02 01:35:00|10138.3|10126.3|10138.2|10126.2|10138.3|10126.3|10138.2|10126.2|0
1704159600000|2024-01-02 01:40:00|10136.3|10124.3|10136.2|10124.2|10136.3|10124.3|10132.3|10120.3|0
1704159900000|2024-01-02 01:45:00|10143.7|10131.7|10139.8|10127.8|10145.7|10133.7|10137.9|10125.9|0
1704160200000|2024-01-02 01:50:00|10139.9|10127.9|10141.8|10129.8|10141.8|10129.8|10139.8|10127.8|0
1704160500000|2024-01-02 01:55:00|10139.9|10127.9|10139.9|10127.9|10139.9|10127.9|10139.9|10127.9|0
1704160800000|2024-01-02 02:00:00|10141.8|10129.8|10141.8|10129.8|10141.9|10129.9|10139.9|10127.9|0
1704161100000|2024-01-02 02:05:00|10141.9|10129.9|10141.8|10129.8|10141.9|10129.9|10141.8|10129.8|0
1704161700000|2024-01-02 02:15:00|10139.9|10127.9|10139.9|10127.9|10139.9|10127.9|10139.9|10127.9|0
1704162000000|2024-01-02 02:20:00|10141.8|10129.8|10141.8|10129.8|10141.8|10129.8|10141.8|10129.8|0
1704162300000|2024-01-02 02:25:00|10141.9|10129.9|10141.8|10129.8|10141.9|10129.9|10141.8|10129.8|0
1704162900000|2024-01-02 02:35:00|10139.9|10127.9|10141.8|10129.8|10141.8|10129.8|10139.8|10127.8|0
1704163200000|2024-01-02 02:40:00|10143.7|10131.7|10143.7|10131.7|10143.8|10131.8|10143.7|10131.7|0
1704163500000|2024-01-02 02:45:00|10143.8|10131.8|10143.7|10131.7|10143.8|10131.8|10143.7|10131.7|0
1704163800000|2024-01-02 02:50:00|10141.8|10129.8|10143.7|10131.7|10143.7|10131.7|10141.7|10129.7|0
1704164100000|2024-01-02 02:55:00|10141.7|10129.7|10143.7|10131.7|10145.7|10133.7|10141.7|10129.7|0
1704164400000|2024-01-02 03:00:00|10143.8|10131.8|10143.8|10131.8|10145.7|10133.7|10143.7|10131.7|0
1704165000000|2024-01-02 03:10:00|10145.7|10133.7|10141.9|10129.9|10145.7|10133.7|10141.9|10129.9|0
1704165300000|2024-01-02 03:15:00|10141.8|10129.8|10139.9|10127.9|10141.8|10129.8|10139.9|10127.9|0
1704165600000|2024-01-02 03:20:00|10138.9|10126.9|10139.8|10127.8|10139.9|10127.9|10137.9|10125.9|0
1704165900000|2024-01-02 03:25:00|10137.9|10125.9|10137.9|10125.9|10137.9|10125.9|10137.9|10125.9|0
1704166200000|2024-01-02 03:30:00|10139.9|10127.9|10139.9|10127.9|10139.9|10127.9|10139.9|10127.9|0
1704166500000|2024-01-02 03:35:00|10139.8|10127.8|10137.9|10125.9|10139.9|10127.9|10137.9|10125.9|0
1704166800000|2024-01-02 03:40:00|10139.9|10127.9|10139.9|10127.9|10139.9|10127.9|10139.8|10127.8|0
1704167400000|2024-01-02 03:50:00|10139.8|10127.8|10137.9|10125.9|10139.9|10127.9|10137.9|10125.9|0
1704167700000|2024-01-02 03:55:00|10139.9|10127.9|10139.9|10127.9|10139.9|10127.9|10139.9|10127.9|0
1704168000000|2024-01-02 04:00:00|10137.9|10125.9|10139.9|10127.9|10139.9|10127.9|10137.9|10125.9|0
1704168600000|2024-01-02 04:10:00|10141.8|10129.8|10143.8|10131.8|10143.8|10131.8|10141.8|10129.8|0
1704168900000|2024-01-02 04:15:00|10144.7|10132.7|10143.8|10131.8|10144.7|10132.7|10143.8|10131.8|0
1704169200000|2024-01-02 04:20:00|10141.8|10129.8|10141.8|10129.8|10143.8|10131.8|10141.8|10129.8|0
1704169500000|2024-01-02 04:25:00|10143.8|10131.8|10141.8|10129.8|10143.8|10131.8|10141.8|10129.8|0
1704169800000|2024-01-02 04:30:00|10141.9|10129.9|10147.7|10135.7|10147.7|10135.7|10141.8|10129.8|0
1704170100000|2024-01-02 04:35:00|10149.6|10137.6|10149.5|10137.5|10149.6|10137.6|10147.6|10135.6|0
1704170400000|2024-01-02 04:40:00|10149.6|10137.6|10149.5|10137.5|10151.5|10139.5|10149.5|10137.5|0
1704171300000|2024-01-02 04:55:00|10148.6|10136.6|10147.6|10135.6|10148.6|10136.6|10146.6|10134.6|0
1704172200000|2024-01-02 05:10:00|10149.6|10137.6|10154.5|10142.5|10154.5|10142.5|10149.6|10137.6|0
1704172500000|2024-01-02 05:15:00|10153.5|10141.5|10153.5|10141.5|10153.5|10141.5|10153.5|10141.5|0
1704172800000|2024-01-02 05:20:00|10152.5|10140.5|10151.6|10139.6|10153.5|10141.5|10151.5|10139.5|0
1704173100000|2024-01-02 05:25:00|10153.5|10141.5|10151.5|10139.5|10153.5|10141.5|10151.5|10139.5|0
1704173400000|2024-01-02 05:30:00|10151.6|10139.6|10151.5|10139.5|10151.6|10139.6|10149.6|10137.6|0
1704173700000|2024-01-02 05:35:00|10151.6|10139.6|10149.6|10137.6|10151.6|10139.6|10149.6|10137.6|0
1704174000000|2024-01-02 05:40:00|10150.6|10138.6|10151.5|10139.5|10151.5|10139.5|10150.6|10138.6|0
1704174300000|2024-01-02 05:45:00|10150.5|10138.5|10150.5|10138.5|10150.5|10138.5|10149.6|10137.6|0
1704174600000|2024-01-02 05:50:00|10151.5|10139.5|10149.6|10137.6|10151.6|10139.6|10149.6|10137.6|0
1704174900000|2024-01-02 05:55:00|10150.6|10138.6|10151.5|10139.5|10151.5|10139.5|10149.6|10137.6|0
1704175200000|2024-01-02 06:00:00|10151.6|10139.6|10151.5|10139.5|10151.6|10139.6|10149.6|10137.6|0
1704175500000|2024-01-02 06:05:00|10151.6|10139.6|10149.6|10137.6|10151.6|10139.6|10149.6|10137.6|0
1704175800000|2024-01-02 06:10:00|10147.6|10135.6|10147.6|10135.6|10148.6|10136.6|10147.6|10135.6|0
1704176100000|2024-01-02 06:15:00|10145.7|10133.7|10147.6|10135.6|10147.6|10135.6|10145.7|10133.7|0
1704176400000|2024-01-02 06:20:00|10145.7|10133.7|10149.6|10137.6|10149.6|10137.6|10145.7|10133.7|0
1704176700000|2024-01-02 06:25:00|10147.6|10135.6|10149.6|10137.6|10149.6|10137.6|10147.6|10135.6|0
1704177000000|2024-01-02 06:30:00|10149.5|10137.5|10149.5|10137.5|10149.5|10137.5|10149.5|10137.5|0
1704177300000|2024-01-02 06:35:00|10147.6|10135.6|10149.5|10137.5|10149.5|10137.5|10147.5|10135.5|0
1704177600000|2024-01-02 06:40:00|10151.4|10139.4|10153.4|10141.4|10153.4|10141.4|10151.4|10139.4|0
1704177900000|2024-01-02 06:45:00|10153.3|10141.3|10153.3|10141.3|10153.3|10141.3|10153.3|10141.3|0
1704178200000|2024-01-02 06:50:00|10153.4|10141.4|10153.3|10141.3|10153.4|10141.4|10153.3|10141.3|0
1704178500000|2024-01-02 06:55:00|10151.4|10139.4|10151.3|10139.3|10151.4|10139.4|10151.3|10139.3|0
1704178800000|2024-01-02 07:00:00|10151.4|10139.4|10147.7|10142.7|10153.3|10145.2|10141.7|10136.7|42
1704179100000|2024-01-02 07:05:00|10148.7|10143.7|10149.7|10144.7|10150.2|10145.2|10148.7|10143.7|5
1704179400000|2024-01-02 07:10:00|10150.2|10145.2|10164.2|10159.2|10166.2|10161.2|10150.2|10145.2|27
1704179700000|2024-01-02 07:15:00|10164.7|10159.7|10165.2|10160.2|10165.7|10160.7|10164.7|10159.7|5
1704180000000|2024-01-02 07:20:00|10165.7|10160.7|10163.2|10158.2|10167.2|10162.2|10163.2|10158.2|30
1704180600000|2024-01-02 07:30:00|10162.7|10157.7|10162.7|10157.7|10162.7|10157.7|10162.7|10157.7|2
1704180900000|2024-01-02 07:35:00|10161.2|10156.2|10162.2|10157.2|10162.2|10157.2|10161.2|10156.2|7
1704181200000|2024-01-02 07:40:00|10160.7|10155.7|10159.7|10154.7|10161.2|10156.2|10159.7|10154.7|10
1704181500000|2024-01-02 07:45:00|10159.2|10154.2|10153.2|10148.2|10159.2|10154.2|10146.7|10141.7|23
1704181800000|2024-01-02 07:50:00|10153.7|10148.7|10159.7|10154.7|10159.7|10154.7|10153.2|10148.2|8
1704182100000|2024-01-02 07:55:00|10162.7|10157.7|10160.7|10155.7|10173.2|10168.2|10157.2|10152.2|47
1704182400000|2024-01-02 08:00:00|10159.7|10154.7|10200.7|10195.7|10205.2|10200.2|10158.2|10153.2|729
1704182700000|2024-01-02 08:05:00|10201.2|10196.2|10197.7|10192.7|10208.7|10203.7|10194.2|10189.2|273
1704183000000|2024-01-02 08:10:00|10198.2|10193.2|10216.7|10211.7|10217.7|10212.7|10195.7|10190.7|167
1704183300000|2024-01-02 08:15:00|10216.2|10211.2|10218.7|10213.7|10225.7|10220.7|10203.7|10198.7|176
1704183600000|2024-01-02 08:20:00|10218.2|10213.2|10217.2|10212.2|10218.2|10213.2|10208.7|10203.7|142
1704183900000|2024-01-02 08:25:00|10217.7|10212.7|10226.7|10221.7|10227.2|10222.2|10216.7|10211.7|112
1704184200000|2024-01-02 08:30:00|10226.2|10221.2|10239.2|10234.2|10244.7|10239.7|10222.7|10217.7|172
1704184500000|2024-01-02 08:35:00|10239.7|10234.7|10251.7|10246.7|10252.7|10247.7|10239.2|10234.2|197
1704184800000|2024-01-02 08:40:00|10253.2|10248.2|10260.7|10255.7|10261.7|10256.7|10251.7|10246.7|133
1704185100000|2024-01-02 08:45:00|10260.2|10255.2|10266.2|10261.2|10266.7|10261.7|10248.2|10243.2|95
1704185400000|2024-01-02 08:50:00|10265.7|10260.7|10286.7|10281.7|10286.7|10281.7|10260.2|10255.2|196
1704185700000|2024-01-02 08:55:00|10287.2|10282.2|10284.2|10279.2|10290.7|10285.7|10278.2|10273.2|171
1704186000000|2024-01-02 09:00:00|10284.7|10279.7|10282.2|10277.2|10289.7|10284.7|10278.2|10273.2|135
1704186300000|2024-01-02 09:05:00|10281.7|10276.7|10273.7|10268.7|10283.2|10278.2|10273.2|10268.2|97
1704186600000|2024-01-02 09:10:00|10274.2|10269.2|10270.7|10265.7|10276.2|10271.2|10268.7|10263.7|108
1704186900000|2024-01-02 09:15:00|10269.2|10264.2|10256.2|10251.2|10269.2|10264.2|10255.2|10250.2|116
1704187200000|2024-01-02 09:20:00|10256.7|10251.7|10246.2|10241.2|10256.7|10251.7|10245.2|10240.2|80
1704187500000|2024-01-02 09:25:00|10245.7|10240.7|10246.2|10241.2|10248.2|10243.2|10239.7|10234.7|80
1704187800000|2024-01-02 09:30:00|10245.7|10240.7|10236.2|10231.2|10246.2|10241.2|10234.7|10229.7|66
1704188100000|2024-01-02 09:35:00|10235.7|10230.7|10224.2|10219.2|10235.7|10230.7|10224.2|10219.2|66
1704188400000|2024-01-02 09:40:00|10223.7|10218.7|10230.2|10225.2|10234.7|10229.7|10222.2|10217.2|65
1704188700000|2024-01-02 09:45:00|10230.7|10225.7|10230.2|10225.2|10239.2|10234.2|10228.2|10223.2|57
1704189000000|2024-01-02 09:50:00|10229.7|10224.7|10223.7|10218.7|10230.7|10225.7|10222.2|10217.2|55
1704189300000|2024-01-02 09:55:00|10223.2|10218.2|10228.2|10223.2|10233.7|10228.7|10222.2|10217.2|70
1704189600000|2024-01-02 10:00:00|10228.7|10223.7|10228.2|10223.2|10237.7|10232.7|10224.2|10219.2|124
1704189900000|2024-01-02 10:05:00|10228.7|10223.7|10221.7|10216.7|10230.2|10225.2|10219.2|10214.2|73
1704190200000|2024-01-02 10:10:00|10222.2|10217.2|10225.2|10220.2|10229.7|10224.7|10221.7|10216.7|68
1704190500000|2024-01-02 10:15:00|10225.7|10220.7|10228.2|10223.2|10233.2|10228.2|10225.2|10220.2|58
1704190800000|2024-01-02 10:20:00|10227.7|10222.7|10220.2|10215.2|10231.2|10226.2|10220.2|10215.2|107
1704191100000|2024-01-02 10:25:00|10220.7|10215.7|10210.2|10205.2|10221.7|10216.7|10206.2|10201.2|120
1704191400000|2024-01-02 10:30:00|10210.7|10205.7|10215.2|10210.2|10216.7|10211.7|10209.7|10204.7|49
1704191700000|2024-01-02 10:35:00|10215.7|10210.7|10222.2|10217.2|10222.2|10217.2|10212.7|10207.7|42
1704192000000|2024-01-02 10:40:00|10222.7|10217.7|10221.2|10216.2|10224.2|10219.2|10217.2|10212.2|29
1704192300000|2024-01-02 10:45:00|10221.7|10216.7|10223.7|10218.7|10226.2|10221.2|10219.2|10214.2|33
1704192600000|2024-01-02 10:50:00|10224.7|10219.7|10222.7|10217.7|10228.7|10223.7|10221.2|10216.2|43
1704192900000|2024-01-02 10:55:00|10222.2|10217.2|10218.7|10213.7|10227.2|10222.2|10217.7|10212.7|44
1704193200000|2024-01-02 11:00:00|10219.2|10214.2|10215.2|10210.2|10219.7|10214.7|10210.7|10205.7|31
1704193500000|2024-01-02 11:05:00|10215.7|10210.7|10213.2|10208.2|10218.2|10213.2|10211.2|10206.2|56
1704193800000|2024-01-02 11:10:00|10213.7|10208.7|10210.2|10205.2|10216.7|10211.7|10208.7|10203.7|43
1704194100000|2024-01-02 11:15:00|10210.7|10205.7|10202.7|10197.7|10211.7|10206.7|10201.7|10196.7|72
1704194400000|2024-01-02 11:20:00|10202.2|10197.2|10193.2|10188.2|10206.2|10201.2|10191.7|10186.7|56
1704194700000|2024-01-02 11:25:00|10193.7|10188.7|10190.2|10185.2|10196.7|10191.7|10188.2|10183.2|50
1704195000000|2024-01-02 11:30:00|10189.7|10184.7|10178.2|10173.2|10191.2|10186.2|10176.7|10171.7|75
1704195300000|2024-01-02 11:35:00|10177.7|10172.7|10170.2|10165.2|10177.7|10172.7|10164.7|10159.7|169
1704195600000|2024-01-02 11:40:00|10169.7|10164.7|10160.7|10155.7|10172.2|10167.2|10158.2|10153.2|84
1704195900000|2024-01-02 11:45:00|10160.2|10155.2|10163.2|10158.2|10167.2|10162.2|10157.7|10152.7|77
1704196200000|2024-01-02 11:50:00|10163.7|10158.7|10157.2|10152.2|10165.2|10160.2|10157.2|10152.2|28
1704196500000|2024-01-02 11:55:00|10157.7|10152.7|10163.2|10158.2|10168.2|10163.2|10157.7|10152.7|93
1704196800000|2024-01-02 12:00:00|10163.7|10158.7|10165.2|10160.2|10165.2|10160.2|10156.7|10151.7|57
1704197100000|2024-01-02 12:05:00|10164.7|10159.7|10166.7|10161.7|10167.7|10162.7|10159.7|10154.7|47
1704197400000|2024-01-02 12:10:00|10167.2|10162.2|10162.2|10157.2|10168.7|10163.7|10155.7|10150.7|33
1704197700000|2024-01-02 12:15:00|10161.7|10156.7|10152.2|10147.2|10163.2|10158.2|10152.2|10147.2|58
1704198000000|2024-01-02 12:20:00|10152.7|10147.7|10147.2|10142.2|10154.7|10149.7|10147.2|10142.2|47
1704198300000|2024-01-02 12:25:00|10147.7|10142.7|10146.7|10141.7|10148.7|10143.7|10143.2|10138.2|47
1704198600000|2024-01-02 12:30:00|10147.2|10142.2|10146.2|10141.2|10150.2|10145.2|10143.2|10138.2|60
1704198900000|2024-01-02 12:35:00|10146.7|10141.7|10131.2|10126.2|10146.7|10141.7|10128.7|10123.7|125
1704199200000|2024-01-02 12:40:00|10130.7|10125.7|10131.2|10126.2|10139.2|10134.2|10128.2|10123.2|105
1704199500000|2024-01-02 12:45:00|10131.7|10126.7|10130.2|10125.2|10136.7|10131.7|10126.7|10121.7|51
1704199800000|2024-01-02 12:50:00|10130.7|10125.7|10127.2|10122.2|10131.2|10126.2|10124.2|10119.2|82
1704200100000|2024-01-02 12:55:00|10126.7|10121.7|10132.7|10127.7|10134.7|10129.7|10124.7|10119.7|38
1704200400000|2024-01-02 13:00:00|10132.2|10127.2|10139.7|10134.7|10140.2|10135.2|10129.7|10124.7|76
1704200700000|2024-01-02 13:05:00|10138.7|10133.7|10128.2|10123.2|10139.2|10134.2|10127.2|10122.2|75
1704201000000|2024-01-02 13:10:00|10127.7|10122.7|10119.2|10114.2|10127.7|10122.7|10118.7|10113.7|97
1704201300000|2024-01-02 13:15:00|10118.7|10113.7|10125.2|10120.2|10126.2|10121.2|10118.2|10113.2|77
1704201600000|2024-01-02 13:20:00|10125.7|10120.7|10131.2|10126.2|10131.2|10126.2|10125.7|10120.7|85
1704201900000|2024-01-02 13:25:00|10130.7|10125.7|10131.2|10126.2|10133.7|10128.7|10126.7|10121.7|60
1704202200000|2024-01-02 13:30:00|10130.7|10125.7|10144.2|10139.2|10148.7|10143.7|10125.2|10120.2|101
1704202500000|2024-01-02 13:35:00|10144.7|10139.7|10134.7|10129.7|10146.7|10141.7|10131.2|10126.2|82
1704202800000|2024-01-02 13:40:00|10136.7|10131.7|10140.2|10135.2|10142.7|10137.7|10136.2|10131.2|48
1704203100000|2024-01-02 13:45:00|10139.7|10134.7|10138.2|10133.2|10141.2|10136.2|10134.7|10129.7|42
1704203400000|2024-01-02 13:50:00|10137.7|10132.7|10137.7|10132.7|10138.2|10133.2|10131.2|10126.2|59
1704203700000|2024-01-02 13:55:00|10138.7|10133.7|10139.2|10134.2|10143.7|10138.7|10136.2|10131.2|67
1704204000000|2024-01-02 14:00:00|10139.7|10134.7|10146.7|10141.7|10153.2|10148.2|10139.7|10134.7|94
1704204300000|2024-01-02 14:05:00|10146.2|10141.2|10157.4|10152.4|10159.9|10154.9|10141.7|10136.7|112
1704204600000|2024-01-02 14:10:00|10157.9|10152.9|10155.9|10150.9|10159.9|10154.9|10151.9|10146.9|34
1704204900000|2024-01-02 14:15:00|10156.4|10151.4|10161.9|10156.9|10166.9|10161.9|10151.9|10146.9|57
1704205200000|2024-01-02 14:20:00|10161.4|10156.4|10169.9|10164.9|10170.9|10165.9|10160.4|10155.4|65
1704205500000|2024-01-02 14:25:00|10170.4|10165.4|10170.9|10165.9|10175.4|10170.4|10167.9|10162.9|46
1704205800000|2024-01-02 14:30:00|10171.4|10166.4|10170.9|10165.9|10173.9|10168.9|10162.4|10157.4|130
1704206100000|2024-01-02 14:35:00|10171.4|10166.4|10170.4|10165.4|10173.4|10168.4|10164.4|10159.4|145
1704206400000|2024-01-02 14:40:00|10170.9|10165.9|10189.9|10184.9|10193.4|10188.4|10170.9|10165.9|348
1704206700000|2024-01-02 14:45:00|10190.4|10185.4|10199.9|10194.9|10203.9|10198.9|10186.9|10181.9|220
1704207000000|2024-01-02 14:50:00|10199.4|10194.4|10200.9|10195.9|10215.9|10210.9|10198.4|10193.4|115
1704207300000|2024-01-02 14:55:00|10201.4|10196.4|10204.4|10199.4|10207.4|10202.4|10198.9|10193.9|100
1704207600000|2024-01-02 15:00:00|10202.4|10197.4|10198.9|10193.9|10204.4|10199.4|10195.4|10190.4|131
1704207900000|2024-01-02 15:05:00|10199.4|10194.4|10208.4|10203.4|10208.4|10203.4|10196.9|10191.9|134
1704208200000|2024-01-02 15:10:00|10207.4|10202.4|10207.9|10202.9|10215.9|10210.9|10205.9|10200.9|123
1704208500000|2024-01-02 15:15:00|10207.4|10202.4|10209.9|10204.9|10214.4|10209.4|10204.4|10199.4|104
1704208800000|2024-01-02 15:20:00|10209.4|10204.4|10205.9|10200.9|10212.4|10207.4|10204.4|10199.4|130
1704209100000|2024-01-02 15:25:00|10205.4|10200.4|10197.9|10192.9|10205.9|10200.9|10188.4|10183.4|201
1704209400000|2024-01-02 15:30:00|10197.4|10192.4|10189.4|10184.4|10197.9|10192.9|10183.4|10178.4|251
1704209700000|2024-01-02 15:35:00|10188.9|10183.9|10191.9|10186.9|10192.9|10187.9|10183.4|10178.4|237
1704210000000|2024-01-02 15:40:00|10191.4|10186.4|10197.9|10192.9|10202.4|10197.4|10191.4|10186.4|127
1704210300000|2024-01-02 15:45:00|10197.4|10192.4|10189.4|10184.4|10198.4|10193.4|10187.4|10182.4|103
1704210600000|2024-01-02 15:50:00|10188.9|10183.9|10190.9|10185.9|10194.9|10189.9|10185.9|10180.9|86
1704210900000|2024-01-02 15:55:00|10190.4|10185.4|10195.9|10190.9|10199.9|10194.9|10190.4|10185.4|105
1704211200000|2024-01-02 16:00:00|10196.4|10191.4|10199.4|10194.4|10199.9|10194.9|10192.9|10187.9|153
1704211500000|2024-01-02 16:05:00|10198.9|10193.9|10198.4|10193.4|10198.9|10193.9|10188.9|10183.9|183
1704211800000|2024-01-02 16:10:00|10199.9|10194.9|10189.4|10184.4|10203.4|10198.4|10186.4|10181.4|287
1704212100000|2024-01-02 16:15:00|10188.9|10183.9|10187.4|10182.4|10193.4|10188.4|10183.4|10178.4|228
1704212400000|2024-01-02 16:20:00|10187.9|10182.9|10183.4|10178.4|10189.4|10184.4|10179.9|10174.9|171
1704212700000|2024-01-02 16:25:00|10184.4|10179.4|10181.9|10176.9|10185.9|10180.9|10179.4|10174.4|315
1704213000000|2024-01-02 16:30:00|10180.1|10173.1|10181.1|10175.1|10188.1|10181.1|10179.1|10173.1|233
1704213300000|2024-01-02 16:35:00|10180.1|10174.1|10179.1|10172.1|10186.1|10179.1|10176.1|10169.1|205
1704213600000|2024-01-02 16:40:00|10178.1|10173.1|10182.1|10175.1|10183.1|10177.1|10178.1|10172.1|35
1704213900000|2024-01-02 16:45:00|10181.1|10174.1|10184.1|10177.1|10187.1|10181.1|10179.1|10172.1|36
1704214200000|2024-01-02 16:50:00|10185.1|10178.1|10183.1|10176.1|10186.1|10179.1|10183.1|10176.1|23
1704214500000|2024-01-02 16:55:00|10184.1|10177.1|10187.1|10181.1|10187.1|10181.1|10184.1|10176.1|18
1704214800000|2024-01-02 17:00:00|10188.1|10182.1|10183.1|10176.1|10188.1|10182.1|10183.1|10176.1|18
1704215100000|2024-01-02 17:05:00|10182.1|10177.1|10185.1|10178.1|10187.1|10181.1|10182.1|10176.1|29
1704215400000|2024-01-02 17:10:00|10186.1|10179.1|10186.1|10179.1|10187.1|10181.1|10184.1|10178.1|22
1704215700000|2024-01-02 17:15:00|10185.1|10178.1|10183.1|10176.1|10186.1|10179.1|10181.1|10174.1|30
1704216000000|2024-01-02 17:20:00|10184.1|10177.1|10183.1|10176.1|10186.1|10180.1|10182.1|10175.1|23
1704216300000|2024-01-02 17:25:00|10182.1|10175.1|10182.1|10175.1|10184.1|10177.1|10180.1|10174.1|0
1704216600000|2024-01-02 17:30:00|10183.1|10176.1|10185.1|10178.1|10185.1|10178.1|10182.1|10175.1|9
1704216900000|2024-01-02 17:35:00|10186.1|10180.1|10187.1|10180.1|10188.1|10182.1|10186.1|10179.1|12
1704217200000|2024-01-02 17:40:00|10188.1|10181.1|10187.1|10180.1|10189.1|10183.1|10186.1|10180.1|4
1704217500000|2024-01-02 17:45:00|10186.1|10179.1|10184.1|10177.1|10187.1|10180.1|10182.1|10175.1|12
1704217800000|2024-01-02 17:50:00|10183.1|10176.1|10186.1|10179.1|10187.1|10180.1|10182.1|10176.1|33
1704218100000|2024-01-02 17:55:00|10185.1|10178.1|10186.1|10179.1|10187.1|10180.1|10184.1|10177.1|7
1704218400000|2024-01-02 18:00:00|10185.1|10178.1|10184.1|10177.1|10185.1|10178.1|10182.1|10175.1|1
1704218700000|2024-01-02 18:05:00|10183.1|10176.1|10179.1|10172.1|10183.1|10176.1|10179.1|10171.1|2
1704219000000|2024-01-02 18:10:00|10178.1|10171.1|10179.1|10172.1|10181.1|10174.1|10177.1|10171.1|49
1704219300000|2024-01-02 18:15:00|10178.1|10171.1|10179.1|10172.1|10181.1|10174.1|10177.1|10170.1|22
1704219600000|2024-01-02 18:20:00|10180.1|10173.1|10180.1|10173.1|10181.1|10174.1|10177.1|10170.1|7
1704219900000|2024-01-02 18:25:00|10182.1|10174.1|10181.1|10174.1|10183.1|10176.1|10180.1|10173.1|10
1704220200000|2024-01-02 18:30:00|10180.1|10173.1|10183.1|10176.1|10183.1|10176.1|10179.1|10172.1|7
1704220500000|2024-01-02 18:35:00|10182.1|10175.1|10184.1|10177.1|10185.1|10178.1|10182.1|10175.1|0
1704220800000|2024-01-02 18:40:00|10185.1|10178.1|10184.1|10177.1|10186.1|10180.1|10184.1|10177.1|16
1704221100000|2024-01-02 18:45:00|10183.1|10176.1|10181.1|10174.1|10187.1|10181.1|10181.1|10174.1|17
1704221400000|2024-01-02 18:50:00|10183.1|10175.1|10180.1|10173.1|10183.1|10177.1|10178.1|10171.1|21
1704221700000|2024-01-02 18:55:00|10181.1|10174.1|10184.6|10172.6|10184.6|10176.1|10180.1|10172.1|34
1704222000000|2024-01-02 19:00:00|10184.7|10172.7|10180.5|10168.5|10184.7|10172.7|10180.5|10168.5|0
1704222300000|2024-01-02 19:05:00|10180.6|10168.6|10180.5|10168.5|10180.6|10168.6|10176.4|10164.4|0
1704222600000|2024-01-02 19:10:00|10180.4|10168.4|10184.5|10172.5|10186.5|10174.5|10180.4|10168.4|0
1704222900000|2024-01-02 19:15:00|10184.4|10172.4|10182.4|10170.4|10184.5|10172.5|10182.4|10170.4|0
1704223200000|2024-01-02 19:20:00|10182.5|10170.5|10178.5|10166.5|10182.5|10170.5|10178.4|10166.4|0
1704223500000|2024-01-02 19:25:00|10180.4|10168.4|10182.5|10170.5|10182.5|10170.5|10178.4|10166.4|0
1704223800000|2024-01-02 19:30:00|10182.6|10170.6|10180.5|10168.5|10184.6|10172.6|10178.5|10166.5|0
1704224100000|2024-01-02 19:35:00|10180.4|10168.4|10176.4|10164.4|10180.5|10168.5|10176.4|10164.4|0
1704224400000|2024-01-02 19:40:00|10174.5|10162.5|10176.4|10164.4|10178.4|10166.4|10174.4|10162.4|0
1704224700000|2024-01-02 19:45:00|10176.5|10164.5|10172.4|10160.4|10176.5|10164.5|10172.4|10160.4|0
1704225000000|2024-01-02 19:50:00|10172.5|10160.5|10168.5|10156.5|10174.5|10162.5|10168.3|10156.3|0
1704225300000|2024-01-02 19:55:00|10168.4|10156.4|10168.4|10156.4|10170.5|10158.5|10166.5|10154.5|0
1704225600000|2024-01-02 20:00:00|10166.4|10154.4|10160.4|10148.4|10168.4|10156.4|10160.4|10148.4|0
1704225900000|2024-01-02 20:05:00|10162.4|10150.4|10162.4|10150.4|10164.5|10152.5|10160.3|10148.3|0
1704226200000|2024-01-02 20:10:00|10162.5|10150.5|10160.4|10148.4|10162.5|10150.5|10160.4|10148.4|0
1704226500000|2024-01-02 20:15:00|10160.5|10148.5|10164.5|10152.5|10164.6|10152.6|10158.4|10146.4|0
1704226800000|2024-01-02 20:20:00|10162.5|10150.5|10162.5|10150.5|10164.6|10152.6|10160.5|10148.5|0
1704227100000|2024-01-02 20:25:00|10162.6|10150.6|10162.6|10150.6|10162.6|10150.6|10160.5|10148.5|0
1704227400000|2024-01-02 20:30:00|10162.5|10150.5|10160.6|10148.6|10164.7|10152.7|10160.6|10148.6|0
1704227700000|2024-01-02 20:35:00|10158.6|10146.6|10158.6|10146.6|10160.6|10148.6|10156.6|10144.6|0
1704228000000|2024-01-02 20:40:00|10156.6|10144.6|10158.7|10146.7|10158.7|10146.7|10154.7|10142.7|0
1704228300000|2024-01-02 20:45:00|10158.8|10146.8|10156.9|10144.9|10158.8|10146.8|10154.8|10142.8|0
1704228600000|2024-01-02 20:50:00|10157|10145|10159.3|10147.3|10163.3|10151.3|10157|10145|0
1704228900000|2024-01-02 20:55:00|10161.3|10149.3|10154.4|10142.4|10165.3|10153.3|10153.3|10141.3|0
1704229200000|2024-01-02 21:00:00|10160.5|10148.5|10159|10147|10161.9|10149.9|10154.6|10142.6|0
1704229500000|2024-01-02 21:05:00|10159.1|10147.1|10156|10144|10160.9|10148.9|10155.5|10143.5|0
1704229800000|2024-01-02 21:10:00|10156.6|10144.6|10155.5|10143.5|10158|10146|10155.1|10143.1|0
1704230100000|2024-01-02 21:15:00|10155.6|10143.6|10156|10144|10156.6|10144.6|10154.5|10142.5|0
1704230400000|2024-01-02 21:20:00|10156.6|10144.6|10157.1|10145.1|10157.1|10145.1|10155.6|10143.6|0
1704230700000|2024-01-02 21:25:00|10157.2|10145.2|10156.7|10144.7|10158.1|10146.1|10156.7|10144.7|0
1704231000000|2024-01-02 21:30:00|10157|10145|10158|10146|10158|10146|10156.6|10144.6|0
1704231300000|2024-01-02 21:35:00|10158.4|10146.4|10158|10146|10159.4|10147.4|10157.4|10145.4|0
1704231600000|2024-01-02 21:40:00|10158.4|10146.4|10159.8|10147.8|10159.8|10147.8|10158|10146|0
1704231900000|2024-01-02 21:45:00|10159.9|10147.9|10160.9|10148.9|10161.3|10149.3|10159.8|10147.8|0
1704232200000|2024-01-02 21:50:00|10160.8|10148.8|10160.4|10148.4|10161.9|10149.9|10159.8|10147.8|0
1704232500000|2024-01-02 21:55:00|10159.8|10147.8|10160|10148|10160.4|10148.4|10159.4|10147.4|0
1704232800000|2024-01-02 22:00:00|10159.8|10147.8|10159.2|10147.2|10159.8|10147.8|10159|10147|0
1704233100000|2024-01-02 22:05:00|10159|10147|10159.2|10147.2|10159.2|10147.2|10159|10147|0
1704233400000|2024-01-02 22:10:00|10159|10147|10159.2|10147.2|10159.2|10147.2|10159|10147|0
1704233700000|2024-01-02 22:15:00|10159.4|10147.4|10159.8|10147.8|10159.8|10147.8|10159.4|10147.4|0
1704234000000|2024-01-02 22:20:00|10160|10148|10159.8|10147.8|10160|10148|10159.8|10147.8|0
1704234300000|2024-01-02 22:25:00|10159.6|10147.6|10160.2|10148.2|10160.2|10148.2|10159.6|10147.6|0
1704234600000|2024-01-02 22:30:00|10160|10148|10160|10148|10160|10148|10159.8|10147.8|0
1704234900000|2024-01-02 22:35:00|10160.2|10148.2|10160.2|10148.2|10160.2|10148.2|10160.2|10148.2|0
1704235200000|2024-01-02 22:40:00|10160|10148|10159.8|10147.8|10160|10148|10159.8|10147.8|0
1704235500000|2024-01-02 22:45:00|10160|10148|10159.8|10147.8|10160|10148|10159.8|10147.8|0
1704235800000|2024-01-02 22:50:00|10160|10148|10160|10148|10160|10148|10159.8|10147.8|0
1704236100000|2024-01-02 22:55:00|10160.1|10148.1|10160.8|10148.8|10161.6|10149.6|10160.1|10148.1|0
1704236400000|2024-01-02 23:00:00|10160.9|10148.9|10163.3|10151.3|10163.9|10151.9|10160.4|10148.4|0
1704236700000|2024-01-02 23:05:00|10163.2|10151.2|10162.6|10150.6|10163.3|10151.3|10162.3|10150.3|0
1704237000000|2024-01-02 23:10:00|10162.7|10150.7|10160.8|10148.8|10163.1|10151.1|10160.2|10148.2|0
1704237300000|2024-01-02 23:15:00|10160.2|10148.2|10157.8|10145.8|10161|10149|10157.8|10145.8|0
1704237600000|2024-01-02 23:20:00|10158.4|10146.4|10157.8|10145.8|10159.8|10147.8|10157|10145|0
1704237900000|2024-01-02 23:25:00|10157.4|10145.4|10157.8|10145.8|10158.8|10146.8|10157|10145|0
1704238200000|2024-01-02 23:30:00|10158|10146|10158.8|10146.8|10158.8|10146.8|10157.8|10145.8|0
1704238500000|2024-01-02 23:35:00|10159|10147|10159.2|10147.2|10159.2|10147.2|10158.8|10146.8|0
1704238800000|2024-01-02 23:40:00|10159|10147|10159.2|10147.2|10159.8|10147.8|10158.8|10146.8|0
1704239100000|2024-01-02 23:45:00|10158.8|10146.8|10159.8|10147.8|10159.8|10147.8|10158.4|10146.4|0
1704239400000|2024-01-02 23:50:00|10159.2|10147.2|10159.9|10147.9|10159.9|10147.9|10159.2|10147.2|0
1704239700000|2024-01-02 23:55:00|10160.3|10148.3|10160.3|10148.3|10160.3|10148.3|10159.9|10147.9|0
1704240000000|2024-01-03 00:00:00|10160.9|10148.9|10159.9|10147.9|10160.9|10148.9|10158.9|10146.9|0
1704240300000|2024-01-03 00:05:00|10159.7|10147.7|10159.3|10147.3|10159.9|10147.9|10158.9|10146.9|0
1704240600000|2024-01-03 00:10:00|10159.9|10147.9|10160.3|10148.3|10160.3|10148.3|10158.9|10146.9|0
1704240900000|2024-01-03 00:15:00|10160.5|10148.5|10157.7|10145.7|10160.9|10148.9|10157.7|10145.7|0
1704241200000|2024-01-03 00:20:00|10157.8|10145.8|10157.8|10145.8|10159.7|10147.7|10157.7|10145.7|0
1704241500000|2024-01-03 00:25:00|10159.7|10147.7|10157.8|10145.8|10159.7|10147.7|10157.8|10145.8|0
1704241800000|2024-01-03 00:30:00|10157.7|10145.7|10159.7|10147.7|10159.7|10147.7|10157.7|10145.7|0
1704242100000|2024-01-03 00:35:00|10161.7|10149.7|10157.7|10145.7|10161.7|10149.7|10157.7|10145.7|0
1704242400000|2024-01-03 00:40:00|10157.6|10145.6|10155.7|10143.7|10157.7|10145.7|10155.7|10143.7|0
1704242700000|2024-01-03 00:45:00|10156.7|10144.7|10155.7|10143.7|10157.6|10145.6|10155.7|10143.7|0
1704243000000|2024-01-03 00:50:00|10153.7|10141.7|10153.7|10141.7|10153.7|10141.7|10151.7|10139.7|0
1704243600000|2024-01-03 01:00:00|10155.7|10143.7|10155.7|10143.7|10157.7|10145.7|10155.7|10143.7|0
1704244200000|2024-01-03 01:10:00|10155.6|10143.6|10153.7|10141.7|10155.7|10143.7|10153.7|10141.7|0
1704244500000|2024-01-03 01:15:00|10151.7|10139.7|10153.7|10141.7|10153.7|10141.7|10151.7|10139.7|0
1704244800000|2024-01-03 01:20:00|10151.7|10139.7|10153.7|10141.7|10153.7|10141.7|10151.7|10139.7|0
1704245700000|2024-01-03 01:35:00|10155.7|10143.7|10153.7|10141.7|10155.7|10143.7|10153.7|10141.7|0
1704246300000|2024-01-03 01:45:00|10155.7|10143.7|10155.7|10143.7|10155.7|10143.7|10153.7|10141.7|0
1704246600000|2024-01-03 01:50:00|10155.6|10143.6|10155.7|10143.7|10155.7|10143.7|10153.7|10141.7|0
1704246900000|2024-01-03 01:55:00|10153.7|10141.7|10153.7|10141.7|10153.7|10141.7|10153.7|10141.7|0
1704247200000|2024-01-03 02:00:00|10155.7|10143.7|10157.6|10145.6|10157.6|10145.6|10155.7|10143.7|0
1704247500000|2024-01-03 02:05:00|10158.6|10146.6|10155.7|10143.7|10159.6|10147.6|10155.7|10143.7|0
1704247800000|2024-01-03 02:10:00|10157.6|10145.6|10155.7|10143.7|10157.6|10145.6|10155.7|10143.7|0
1704248100000|2024-01-03 02:15:00|10155.6|10143.6|10155.6|10143.6|10155.6|10143.6|10155.6|10143.6|0
1704248400000|2024-01-03 02:20:00|10153.6|10141.6|10153.6|10141.6|10155.6|10143.6|10153.6|10141.6|0
1704248700000|2024-01-03 02:25:00|10151.7|10139.7|10152.6|10140.6|10152.6|10140.6|10151.6|10139.6|0
1704249000000|2024-01-03 02:30:00|10151.7|10139.7|10153.6|10141.6|10153.7|10141.7|10151.7|10139.7|0
1704249300000|2024-01-03 02:35:00|10153.7|10141.7|10153.6|10141.6|10155.6|10143.6|10153.6|10141.6|0
1704249600000|2024-01-03 02:40:00|10153.7|10141.7|10153.7|10141.7|10155.6|10143.6|10153.6|10141.6|0
1704249900000|2024-01-03 02:45:00|10153.6|10141.6|10153.6|10141.6|10155.6|10143.6|10153.6|10141.6|0
1704250200000|2024-01-03 02:50:00|10153.7|10141.7|10151.7|10139.7|10153.7|10141.7|10151.7|10139.7|0
1704250500000|2024-01-03 02:55:00|10149.7|10137.7|10151.7|10139.7|10151.7|10139.7|10149.7|10137.7|0
1704250800000|2024-01-03 03:00:00|10153.6|10141.6|10153.7|10141.7|10153.7|10141.7|10151.7|10139.7|0
1704251100000|2024-01-03 03:05:00|10153.6|10141.6|10153.7|10141.7|10153.7|10141.7|10151.7|10139.7|0
1704251400000|2024-01-03 03:10:00|10151.7|10139.7|10151.7|10139.7|10153.7|10141.7|10151.7|10139.7|0
1704251700000|2024-01-03 03:15:00|10151.6|10139.6|10149.7|10137.7|10151.6|10139.6|10148.7|10136.7|0
1704252000000|2024-01-03 03:20:00|10147.7|10135.7|10147.7|10135.7|10149.7|10137.7|10147.7|10135.7|0
1704252300000|2024-01-03 03:25:00|10146.8|10134.8|10147.7|10135.7|10147.7|10135.7|10146.8|10134.8|0
1704252600000|2024-01-03 03:30:00|10147.8|10135.8|10149.8|10137.8|10149.8|10137.8|10147.8|10135.8|0
1704252900000|2024-01-03 03:35:00|10149.7|10137.7|10149.7|10137.7|10149.8|10137.8|10149.7|10137.7|0
1704253200000|2024-01-03 03:40:00|10147.8|10135.8|10149.7|10137.7|10149.7|10137.7|10147.8|10135.8|0
1704253500000|2024-01-03 03:45:00|10147.8|10135.8|10149.7|10137.7|10149.7|10137.7|10147.8|10135.8|0
1704253800000|2024-01-03 03:50:00|10147.8|10135.8|10147.7|10135.7|10149.7|10137.7|10147.7|10135.7|0
1704254100000|2024-01-03 03:55:00|10148.7|10136.7|10147.7|10135.7|10149.7|10137.7|10147.7|10135.7|0
1704254400000|2024-01-03 04:00:00|10147.8|10135.8|10147.7|10135.7|10147.8|10135.8|10145.8|10133.8|0
1704255000000|2024-01-03 04:10:00|10147.8|10135.8|10147.7|10135.7|10147.8|10135.8|10147.7|10135.7|0
1704255300000|2024-01-03 04:15:00|10149.8|10137.8|10149.8|10137.8|10149.8|10137.8|10149.8|10137.8|0
1704255600000|2024-01-03 04:20:00|10150.6|10138.6|10152.6|10140.6|10152.6|10140.6|10150.6|10138.6|0
1704256200000|2024-01-03 04:30:00|10150.6|10138.6|10150.6|10138.6|10150.6|10138.6|10150.6|10138.6|0
1704256800000|2024-01-03 04:40:00|10148.6|10136.6|10150.6|10138.6|10150.6|10138.6|10148.6|10136.6|0
1704257100000|2024-01-03 04:45:00|10148.7|10136.7|10150.6|10138.6|10150.6|10138.6|10148.6|10136.6|0
1704257400000|2024-01-03 04:50:00|10149.6|10137.6|10148.6|10136.6|10150.6|10138.6|10148.6|10136.6|0
1704257700000|2024-01-03 04:55:00|10146.7|10134.7|10150.6|10138.6|10150.6|10138.6|10146.7|10134.7|0
1704258000000|2024-01-03 05:00:00|10148.6|10136.6|10148.6|10136.6|10150.6|10138.6|10148.6|10136.6|0
1704258300000|2024-01-03 05:05:00|10150.6|10138.6|10150.6|10138.6|10150.6|10138.6|10150.6|10138.6|0
1704258600000|2024-01-03 05:10:00|10151.5|10139.5|10148.6|10136.6|10152.5|10140.5|10148.6|10136.6|0
1704258900000|2024-01-03 05:15:00|10150.6|10138.6|10150.6|10138.6|10150.6|10138.6|10148.6|10136.6|0
1704259200000|2024-01-03 05:20:00|10150.5|10138.5|10150.5|10138.5|10150.6|10138.6|10150.5|10138.5|0
1704259500000|2024-01-03 05:25:00|10150.6|10138.6|10150.6|10138.6|10150.6|10138.6|10150.6|10138.6|0
1704259800000|2024-01-03 05:30:00|10152.5|10140.5|10154.5|10142.5|10156.5|10144.5|10152.5|10140.5|0
1704260100000|2024-01-03 05:35:00|10156.5|10144.5|10154.5|10142.5|10156.5|10144.5|10154.5|10142.5|0
1704260400000|2024-01-03 05:40:00|10152.5|10140.5|10152.5|10140.5|10152.5|10140.5|10152.5|10140.5|0
1704260700000|2024-01-03 05:45:00|10152.6|10140.6|10152.6|10140.6|10154.5|10142.5|10152.6|10140.6|0
1704261000000|2024-01-03 05:50:00|10154.5|10142.5|10154.5|10142.5|10154.5|10142.5|10154.5|10142.5|0
1704261300000|2024-01-03 05:55:00|10156.5|10144.5|10156.5|10144.5|10156.5|10144.5|10156.5|10144.5|0
1704261600000|2024-01-03 06:00:00|10158.4|10146.4|10158.4|10146.4|10158.5|10146.5|10156.5|10144.5|0
1704261900000|2024-01-03 06:05:00|10156.5|10144.5|10156.4|10144.4|10158.4|10146.4|10156.4|10144.4|0
1704262200000|2024-01-03 06:10:00|10156.5|10144.5|10158.5|10146.5|10158.5|10146.5|10156.4|10144.4|0
1704262500000|2024-01-03 06:15:00|10156.5|10144.5|10158.5|10146.5|10158.5|10146.5|10156.5|10144.5|0
1704263100000|2024-01-03 06:25:00|10160.4|10148.4|10160.5|10148.5|10160.5|10148.5|10160.4|10148.4|0
1704263400000|2024-01-03 06:30:00|10160.4|10148.4|10157.4|10145.4|10160.5|10148.5|10157.4|10145.4|0
1704263700000|2024-01-03 06:35:00|10157.7|10145.7|10157.8|10145.8|10157.8|10145.8|10155.8|10143.8|0
1704264000000|2024-01-03 06:40:00|10159.8|10147.8|10161.8|10149.8|10161.8|10149.8|10159.8|10147.8|0
1704264300000|2024-01-03 06:45:00|10163.8|10151.8|10171.3|10159.3|10171.3|10159.3|10163.8|10151.8|0
1704264600000|2024-01-03 06:50:00|10170.3|10158.3|10163.4|10151.4|10170.3|10158.3|10163.4|10151.4|0
1704264900000|2024-01-03 06:55:00|10164.4|10152.4|10165.4|10153.4|10167.3|10155.3|10163.4|10151.4|0
1704265200000|2024-01-03 07:00:00|10163.4|10151.4|10166.1|10161.1|10174.1|10169.1|10161.4|10149.4|13
1704265500000|2024-01-03 07:05:00|10165.6|10160.6|10167.1|10162.1|10167.1|10162.1|10161.6|10156.6|26
1704265800000|2024-01-03 07:10:00|10168.1|10163.1|10165.6|10160.6|10168.1|10163.1|10165.1|10160.1|3
1704266100000|2024-01-03 07:15:00|10166.1|10161.1|10167.1|10162.1|10168.6|10163.6|10165.6|10160.6|4
1704266400000|2024-01-03 07:20:00|10167.6|10162.6|10171.6|10166.6|10171.6|10166.6|10167.6|10162.6|3
1704266700000|2024-01-03 07:25:00|10172.1|10167.1|10175.6|10170.6|10175.6|10170.6|10172.1|10167.1|4
1704267000000|2024-01-03 07:30:00|10173.1|10168.1|10175.6|10170.6|10175.6|10170.6|10172.6|10167.6|7
1704267300000|2024-01-03 07:35:00|10174.1|10169.1|10176.6|10171.6|10176.6|10171.6|10173.6|10168.6|3
1704267600000|2024-01-03 07:40:00|10177.1|10172.1|10178.1|10173.1|10178.6|10173.6|10177.1|10172.1|4
1704267900000|2024-01-03 07:45:00|10179.1|10174.1|10178.6|10173.6|10182.1|10177.1|10178.1|10173.1|28
1704268200000|2024-01-03 07:50:00|10179.1|10174.1|10175.6|10170.6|10182.1|10177.1|10175.1|10170.1|13
1704268500000|2024-01-03 07:55:00|10176.6|10171.6|10186.1|10181.1|10186.1|10181.1|10176.6|10171.6|41
1704268800000|2024-01-03 08:00:00|10185.1|10180.1|10197.1|10192.1|10206.6|10201.6|10184.1|10179.1|442
1704269100000|2024-01-03 08:05:00|10196.6|10191.6|10200.1|10195.1|10202.1|10197.1|10184.6|10179.6|159
1704269400000|2024-01-03 08:10:00|10199.6|10194.6|10201.1|10196.1|10210.1|10205.1|10195.1|10190.1|132
1704269700000|2024-01-03 08:15:00|10200.6|10195.6|10195.1|10190.1|10202.1|10197.1|10190.1|10185.1|135
1704270000000|2024-01-03 08:20:00|10196.1|10191.1|10192.1|10187.1|10202.1|10197.1|10187.6|10182.6|117
1704270300000|2024-01-03 08:25:00|10192.6|10187.6|10183.1|10178.1|10197.6|10192.6|10180.6|10175.6|188
1704270600000|2024-01-03 08:30:00|10183.6|10178.6|10185.1|10180.1|10192.1|10187.1|10181.6|10176.6|151
1704270900000|2024-01-03 08:35:00|10185.6|10180.6|10190.6|10185.6|10197.1|10192.1|10185.6|10180.6|72
1704271200000|2024-01-03 08:40:00|10194.5|10189.5|10195|10190|10196|10191|10190|10185|67
1704271500000|2024-01-03 08:45:00|10194.5|10189.5|10194|10189|10202|10197|10191|10186|68
1704271800000|2024-01-03 08:50:00|10194.5|10189.5|10183|10178|10196|10191|10183|10178|72
1704272100000|2024-01-03 08:55:00|10182.5|10177.5|10185|10180|10187|10182|10176|10171|96
1704272400000|2024-01-03 09:00:00|10185.5|10180.5|10182|10177|10189.5|10184.5|10180.5|10175.5|117
1704272700000|2024-01-03 09:05:00|10182.5|10177.5|10171|10166|10188|10183|10169|10164|142
1704273000000|2024-01-03 09:10:00|10171.5|10166.5|10157|10152|10173.5|10168.5|10155|10150|71
1704273300000|2024-01-03 09:15:00|10156.5|10151.5|10161|10156|10163.5|10158.5|10154.5|10149.5|70
1704273600000|2024-01-03 09:20:00|10161.5|10156.5|10166|10161|10168.5|10163.5|10159.5|10154.5|86
1704273900000|2024-01-03 09:25:00|10166.5|10161.5|10167.5|10162.5|10172|10167|10164|10159|71
1704274200000|2024-01-03 09:30:00|10167|10162|10157|10152|10171|10166|10155.5|10150.5|61
1704274500000|2024-01-03 09:35:00|10157.5|10152.5|10146|10141|10161|10156|10142.5|10137.5|150
1704274800000|2024-01-03 09:40:00|10146.5|10141.5|10139.5|10134.5|10147.5|10142.5|10137.5|10132.5|147
1704275100000|2024-01-03 09:45:00|10140|10135|10127|10122|10142.5|10137.5|10125.5|10120.5|128
1704275400000|2024-01-03 09:50:00|10125.5|10120.5|10122.5|10117.5|10127|10122|10119.5|10114.5|99
1704275700000|2024-01-03 09:55:00|10123.5|10118.5|10114.5|10109.5|10124.5|10119.5|10114.5|10109.5|83
1704276000000|2024-01-03 10:00:00|10114|10109|10118|10113|10122.5|10117.5|10111.5|10106.5|174
1704276300000|2024-01-03 10:05:00|10117.5|10112.5|10103|10098|10125.5|10120.5|10100|10095|216
1704276600000|2024-01-03 10:10:00|10102.5|10097.5|10107|10102|10114|10109|10097.5|10092.5|143
1704276900000|2024-01-03 10:15:00|10107.5|10102.5|10102|10097|10108.5|10103.5|10102|10097|80
1704277200000|2024-01-03 10:20:00|10102.5|10097.5|10099.5|10094.5|10106|10101|10098|10093|60
1704277500000|2024-01-03 10:25:00|10099|10094|10099.5|10094.5|10102|10097|10095.5|10090.5|66
1704277800000|2024-01-03 10:30:00|10099|10094|10116.5|10111.5|10118|10113|10098.5|10093.5|92
1704278100000|2024-01-03 10:35:00|10117|10112|10113.5|10108.5|10120.5|10115.5|10108|10103|105
1704278400000|2024-01-03 10:40:00|10113|10108|10117|10112|10122|10117|10113|10108|75
1704278700000|2024-01-03 10:45:00|10116.5|10111.5|10124.5|10119.5|10125.5|10120.5|10115|10110|69
1704279000000|2024-01-03 10:50:00|10125|10120|10128.5|10123.5|10132.5|10127.5|10124.5|10119.5|79
1704279300000|2024-01-03 10:55:00|10129|10124|10120.5|10115.5|10130.5|10125.5|10120.5|10115.5|66
1704279600000|2024-01-03 11:00:00|10121.5|10116.5|10124.5|10119.5|10131.5|10126.5|10121.5|10116.5|73
1704279900000|2024-01-03 11:05:00|10124|10119|10137|10132|10138|10133|10124|10119|46
1704280200000|2024-01-03 11:10:00|10137.5|10132.5|10132.5|10127.5|10139|10134|10129.5|10124.5|56
1704280500000|2024-01-03 11:15:00|10132|10127|10119.5|10114.5|10133.5|10128.5|10118|10113|84
1704280800000|2024-01-03 11:20:00|10118.5|10113.5|10113.5|10108.5|10120.5|10115.5|10110.5|10105.5|43
1704281100000|2024-01-03 11:25:00|10114|10109|10113.5|10108.5|10115|10110|10109.5|10104.5|57
1704281400000|2024-01-03 11:30:00|10113|10108|10107.5|10102.5|10114.5|10109.5|10107|10102|52
1704281700000|2024-01-03 11:35:00|10108|10103|10106.5|10101.5|10108.5|10103.5|10102.5|10097.5|73
1704282000000|2024-01-03 11:40:00|10106|10101|10100|10095|10106.5|10101.5|10100|10095|93
1704282300000|2024-01-03 11:45:00|10100.5|10095.5|10105|10100|10109|10104|10099|10094|59
1704282600000|2024-01-03 11:50:00|10105.5|10100.5|10105|10100|10109.5|10104.5|10101.5|10096.5|48
1704282900000|2024-01-03 11:55:00|10104.5|10099.5|10110.5|10105.5|10113.5|10108.5|10100.5|10095.5|43
1704283200000|2024-01-03 12:00:00|10111|10106|10105|10100|10111|10106|10102.5|10097.5|57
1704283500000|2024-01-03 12:05:00|10105.5|10100.5|10101|10096|10107.5|10102.5|10100|10095|54
1704283800000|2024-01-03 12:10:00|10100.5|10095.5|10099|10094|10103.5|10098.5|10098|10093|61
1704284100000|2024-01-03 12:15:00|10098.5|10093.5|10093.5|10088.5|10104.5|10099.5|10093|10088|80
1704284400000|2024-01-03 12:20:00|10094.5|10089.5|10087|10082|10095|10090|10086.5|10081.5|80
1704284700000|2024-01-03 12:25:00|10087.5|10082.5|10088|10083|10089.5|10084.5|10082.5|10077.5|89
1704285000000|2024-01-03 12:30:00|10087.5|10082.5|10084.5|10079.5|10089.5|10084.5|10080|10075|81
1704285300000|2024-01-03 12:35:00|10085|10080|10084.5|10079.5|10086.5|10081.5|10080.5|10075.5|56
1704285600000|2024-01-03 12:40:00|10085.4|10080.4|10083.4|10078.4|10089.4|10084.4|10082.4|10077.4|61
1704285900000|2024-01-03 12:45:00|10083.9|10078.9|10083.4|10078.4|10090.4|10085.4|10080.9|10075.9|43
1704286200000|2024-01-03 12:50:00|10082.9|10077.9|10093.4|10088.4|10096.4|10091.4|10081.9|10076.9|72
1704286500000|2024-01-03 12:55:00|10093.9|10088.9|10091.9|10086.9|10094.4|10089.4|10086.4|10081.4|32
1704286800000|2024-01-03 13:00:00|10091.4|10086.4|10085.4|10080.4|10091.9|10086.9|10081.9|10076.9|66
1704287100000|2024-01-03 13:05:00|10085.9|10080.9|10084.4|10079.4|10090.9|10085.9|10084.4|10079.4|45
1704287400000|2024-01-03 13:10:00|10084.9|10079.9|10095.9|10090.9|10096.4|10091.4|10084.9|10079.9|44
1704287700000|2024-01-03 13:15:00|10096.4|10091.4|10101.4|10096.4|10104.4|10099.4|10095.9|10090.9|32
1704288000000|2024-01-03 13:20:00|10100.9|10095.9|10101.4|10096.4|10106.4|10101.4|10100.4|10095.4|54
1704288300000|2024-01-03 13:25:00|10102.4|10097.4|10109.4|10104.4|10110.9|10105.9|10102.4|10097.4|49
1704288600000|2024-01-03 13:30:00|10108.9|10103.9|10105.4|10100.4|10112.4|10107.4|10103.4|10098.4|62
1704288900000|2024-01-03 13:35:00|10105.9|10100.9|10105.4|10100.4|10111.4|10106.4|10101.4|10096.4|74
1704289200000|2024-01-03 13:40:00|10104.9|10099.9|10101.9|10096.9|10106.9|10101.9|10101.9|10096.9|45
1704289500000|2024-01-03 13:45:00|10102.4|10097.4|10094.4|10089.4|10104.9|10099.9|10093.4|10088.4|57
1704289800000|2024-01-03 13:50:00|10094.9|10089.9|10091.4|10086.4|10098.9|10093.9|10089.4|10084.4|39
1704290100000|2024-01-03 13:55:00|10091.9|10086.9|10086.9|10081.9|10094.4|10089.4|10086.4|10081.4|55
1704290400000|2024-01-03 14:00:00|10087.4|10082.4|10084.9|10079.9|10090.4|10085.4|10080.9|10075.9|81
1704290700000|2024-01-03 14:05:00|10085.4|10080.4|10081.4|10076.4|10085.4|10080.4|10079.4|10074.4|112
1704291000000|2024-01-03 14:10:00|10080.9|10075.9|10072.4|10067.4|10084.4|10079.4|10072.4|10067.4|67
1704291300000|2024-01-03 14:15:00|10072.9|10067.9|10067.4|10062.4|10075.4|10070.4|10065.4|10060.4|81
1704291600000|2024-01-03 14:20:00|10066.9|10061.9|10068.9|10063.9|10073.4|10068.4|10064.4|10059.4|112
1704291900000|2024-01-03 14:25:00|10068.4|10063.4|10071.4|10066.4|10072.4|10067.4|10062.4|10057.4|79
1704292200000|2024-01-03 14:30:00|10071.9|10066.9|10063.4|10058.4|10080.9|10075.9|10062.4|10057.4|144
1704292500000|2024-01-03 14:35:00|10064.4|10059.4|10061.9|10056.9|10073.4|10068.4|10060.9|10055.9|149
1704292800000|2024-01-03 14:40:00|10062.4|10057.4|10064.9|10059.9|10068.4|10063.4|10057.4|10052.4|105
1704293100000|2024-01-03 14:45:00|10064.4|10059.4|10062.9|10057.9|10065.4|10060.4|10058.9|10053.9|95
1704293400000|2024-01-03 14:50:00|10063.4|10058.4|10068.4|10063.4|10072.9|10067.9|10060.9|10055.9|94
1704293700000|2024-01-03 14:55:00|10067.9|10062.9|10065.9|10060.9|10072.9|10067.9|10063.9|10058.9|165
1704294000000|2024-01-03 15:00:00|10065.4|10060.4|10072.9|10067.9|10076.4|10071.4|10059.4|10054.4|166
1704294300000|2024-01-03 15:05:00|10073.4|10068.4|10071.4|10066.4|10081.4|10076.4|10069.4|10064.4|132
1704294600000|2024-01-03 15:10:00|10071.9|10066.9|10058.9|10053.9|10075.9|10070.9|10057.9|10052.9|141
1704294900000|2024-01-03 15:15:00|10057.9|10052.9|10060.9|10055.9|10067.4|10062.4|10057.4|10052.4|129
1704295200000|2024-01-03 15:20:00|10059.9|10054.9|10061.9|10056.9|10063.9|10058.9|10051.9|10046.9|223
1704295500000|2024-01-03 15:25:00|10062.4|10057.4|10062.9|10057.9|10070.9|10065.9|10060.4|10055.4|133
1704295800000|2024-01-03 15:30:00|10063.4|10058.4|10056.9|10051.9|10069.9|10064.9|10053.9|10048.9|200
1704296100000|2024-01-03 15:35:00|10056.4|10051.4|10044.9|10039.9|10060.9|10055.9|10041.9|10036.9|218
1704296400000|2024-01-03 15:40:00|10043.9|10038.9|10045.9|10040.9|10051.4|10046.4|10039.9|10034.9|159
1704296700000|2024-01-03 15:45:00|10045.4|10040.4|10047.4|10042.4|10054.9|10049.9|10043.9|10038.9|119
1704297000000|2024-01-03 15:50:00|10046.9|10041.9|10052.9|10047.9|10057.9|10052.9|10046.9|10041.9|95
1704297300000|2024-01-03 15:55:00|10052.4|10047.4|10062.9|10057.9|10062.9|10057.9|10051.9|10046.9|120
1704297600000|2024-01-03 16:00:00|10061.9|10056.9|10059.9|10054.9|10066.9|10061.9|10059.4|10054.4|121
1704297900000|2024-01-03 16:05:00|10060.4|10055.4|10064.4|10059.4|10069.9|10064.9|10058.9|10053.9|89
1704298200000|2024-01-03 16:10:00|10064.9|10059.9|10060.9|10055.9|10067.4|10062.4|10059.4|10054.4|98
1704298500000|2024-01-03 16:15:00|10061.4|10056.4|10052.9|10047.9|10063.9|10058.9|10052.4|10047.4|105
1704298800000|2024-01-03 16:20:00|10053.9|10048.9|10059.9|10054.9|10060.4|10055.4|10052.4|10047.4|179
1704299100000|2024-01-03 16:25:00|10060.4|10055.4|10056.9|10051.9|10060.4|10055.4|10048.9|10043.9|651
1704299400000|2024-01-03 16:30:00|10057.4|10051.4|10053.4|10047.4|10058.4|10051.4|10049.4|10043.4|1000
1704299700000|2024-01-03 16:35:00|10054.4|10048.4|10054.4|10047.4|10057.4|10051.4|10047.4|10041.4|275
1704300000000|2024-01-03 16:40:00|10053.4|10046.4|10056.4|10050.4|10056.4|10050.4|10044.4|10038.4|40
1704300300000|2024-01-03 16:45:00|10055.4|10048.4|10055.4|10049.4|10056.4|10050.4|10051.4|10045.4|35
1704300600000|2024-01-03 16:50:00|10056.4|10048.4|10057.4|10050.4|10058.4|10051.4|10054.4|10048.4|11
1704300900000|2024-01-03 16:55:00|10056.4|10049.4|10055.4|10048.4|10057.4|10051.4|10053.4|10047.4|37
1704301200000|2024-01-03 17:00:00|10054.4|10049.4|10060.4|10054.4|10060.4|10054.4|10053.4|10046.4|23
1704301500000|2024-01-03 17:05:00|10061.4|10053.4|10055.4|10049.4|10062.4|10055.4|10055.4|10048.4|81
1704301800000|2024-01-03 17:10:00|10056.4|10048.4|10053.4|10046.4|10057.4|10050.4|10051.4|10045.4|62
1704302100000|2024-01-03 17:15:00|10052.4|10047.4|10052.4|10045.4|10057.4|10051.4|10052.4|10045.4|22
1704302400000|2024-01-03 17:20:00|10053.4|10046.4|10056.4|10049.4|10056.4|10049.4|10051.4|10044.4|7
1704302700000|2024-01-03 17:25:00|10055.4|10048.4|10059.4|10052.4|10059.4|10052.4|10054.4|10048.4|13
1704303000000|2024-01-03 17:30:00|10058.4|10051.4|10057.4|10051.4|10059.4|10053.4|10055.4|10048.4|6
1704303300000|2024-01-03 17:35:00|10058.4|10052.4|10059.4|10053.4|10059.4|10053.4|10056.4|10050.4|11
1704303600000|2024-01-03 17:40:00|10060.4|10054.4|10061.4|10055.4|10064.4|10057.4|10059.4|10053.4|15
1704303900000|2024-01-03 17:45:00|10062.4|10056.4|10062.4|10056.4|10063.4|10056.4|10060.4|10054.4|8
1704304200000|2024-01-03 17:50:00|10063.4|10057.4|10062.4|10056.4|10063.4|10057.4|10060.4|10054.4|4
1704304500000|2024-01-03 17:55:00|10063.4|10057.4|10068.4|10061.4|10069.4|10062.4|10063.4|10056.4|15
1704304800000|2024-01-03 18:00:00|10069.4|10062.4|10071.4|10063.4|10073.4|10066.4|10068.4|10060.4|9
1704305100000|2024-01-03 18:05:00|10070.4|10062.4|10069.4|10062.4|10071.4|10065.4|10068.4|10060.4|3
1704305400000|2024-01-03 18:10:00|10070.4|10063.4|10071.4|10064.4|10071.4|10065.4|10068.4|10061.4|4
1704305700000|2024-01-03 18:15:00|10072.4|10065.4|10074.4|10067.4|10077.4|10070.4|10072.4|10065.4|22
1704306000000|2024-01-03 18:20:00|10075.4|10068.4|10076.4|10069.4|10076.4|10069.4|10074.4|10067.4|12
1704306300000|2024-01-03 18:25:00|10075.4|10068.4|10075.4|10068.4|10077.4|10070.4|10074.4|10067.4|15
1704306600000|2024-01-03 18:30:00|10074.4|10067.4|10071.4|10064.4|10074.4|10067.4|10071.4|10064.4|6
1704306900000|2024-01-03 18:35:00|10070.4|10063.4|10074.4|10067.4|10075.4|10068.4|10068.4|10061.4|14
1704307200000|2024-01-03 18:40:00|10073.4|10066.4|10071.4|10064.4|10073.4|10067.4|10070.4|10063.4|7
1704307500000|2024-01-03 18:45:00|10072.4|10065.4|10071.4|10064.4|10073.4|10066.4|10069.4|10062.4|2
1704307800000|2024-01-03 18:50:00|10072.4|10063.4|10072.4|10063.4|10072.4|10065.4|10068.4|10061.4|10
1704308100000|2024-01-03 18:55:00|10070.4|10065.4|10073.9|10061.9|10073.9|10065.9|10069.4|10061.9|10
1704308400000|2024-01-03 19:00:00|10073.8|10061.8|10069.6|10057.6|10080|10068|10067.7|10055.7|0
1704308700000|2024-01-03 19:05:00|10067.7|10055.7|10069.9|10057.9|10073.8|10061.8|10063.4|10051.4|0
1704309000000|2024-01-03 19:10:00|10069.8|10057.8|10065.8|10053.8|10074|10062|10063.7|10051.7|0
1704309300000|2024-01-03 19:15:00|10065.7|10053.7|10067.9|10055.9|10069.9|10057.9|10063.6|10051.6|0
1704309600000|2024-01-03 19:20:00|10067.8|10055.8|10068|10056|10068|10056|10063.8|10051.8|0
1704309900000|2024-01-03 19:25:00|10067.9|10055.9|10080.3|10068.3|10082.4|10070.4|10067.9|10055.9|0
1704310200000|2024-01-03 19:30:00|10082.3|10070.3|10080.2|10068.2|10084.4|10072.4|10078.1|10066.1|0
1704310500000|2024-01-03 19:35:00|10078.2|10066.2|10080.1|10068.1|10080.2|10068.2|10076.1|10064.1|0
1704310800000|2024-01-03 19:40:00|10080.2|10068.2|10084.3|10072.3|10084.4|10072.4|10076.1|10064.1|0
1704311100000|2024-01-03 19:45:00|10084.2|10072.2|10078.1|10066.1|10084.3|10072.3|10076.2|10064.2|0
1704311400000|2024-01-03 19:50:00|10076.2|10064.2|10076.1|10064.1|10078.2|10066.2|10074.1|10062.1|0
1704311700000|2024-01-03 19:55:00|10074.1|10062.1|10074|10062|10078.1|10066.1|10074|10062|0
1704312000000|2024-01-03 20:00:00|10074.1|10062.1|10065.9|10053.9|10074.1|10062.1|10065.9|10053.9|0
1704312300000|2024-01-03 20:05:00|10066|10054|10063.8|10051.8|10067.9|10055.9|10059.8|10047.8|0
1704312600000|2024-01-03 20:10:00|10063.9|10051.9|10063.8|10051.8|10065.9|10053.9|10059.8|10047.8|0
1704312900000|2024-01-03 20:15:00|10061.8|10049.8|10059.8|10047.8|10061.8|10049.8|10057.8|10045.8|0
1704313200000|2024-01-03 20:20:00|10059.9|10047.9|10057.7|10045.7|10061.9|10049.9|10057.7|10045.7|0
1704313500000|2024-01-03 20:25:00|10057.8|10045.8|10059.7|10047.7|10059.7|10047.7|10055.7|10043.7|0
1704313800000|2024-01-03 20:30:00|10059.6|10047.6|10065.8|10053.8|10067.8|10055.8|10059.6|10047.6|0
1704314100000|2024-01-03 20:35:00|10065.9|10053.9|10065.9|10053.9|10065.9|10053.9|10063.7|10051.7|0
1704314400000|2024-01-03 20:40:00|10065.8|10053.8|10059.7|10047.7|10067.9|10055.9|10059.7|10047.7|0
1704314700000|2024-01-03 20:45:00|10061.7|10049.7|10059.6|10047.6|10061.7|10049.7|10059.6|10047.6|0
1704315000000|2024-01-03 20:50:00|10061.6|10049.6|10053.3|10041.3|10061.6|10049.6|10053.2|10041.2|0
1704315300000|2024-01-03 20:55:00|10053.4|10041.4|10060.4|10048.4|10061.5|10049.5|10053.4|10041.4|0
1704315600000|2024-01-03 21:00:00|10061.8|10049.8|10060.4|10048.4|10063.8|10051.8|10057.5|10045.5|0
1704315900000|2024-01-03 21:05:00|10060.8|10048.8|10060.2|10048.2|10062.2|10050.2|10060.2|10048.2|0
1704316200000|2024-01-03 21:10:00|10060.4|10048.4|10061.6|10049.6|10061.6|10049.6|10060.2|10048.2|0
1704316500000|2024-01-03 21:15:00|10061|10049|10059.6|10047.6|10061|10049|10059.2|10047.2|0
1704316800000|2024-01-03 21:20:00|10060.2|10048.2|10060.6|10048.6|10061.6|10049.6|10059.6|10047.6|0
1704317100000|2024-01-03 21:25:00|10060.2|10048.2|10061.6|10049.6|10061.6|10049.6|10060.2|10048.2|0
1704317400000|2024-01-03 21:30:00|10061|10049|10061|10049|10061.2|10049.2|10060.2|10048.2|0
1704317700000|2024-01-03 21:35:00|10061.6|10049.6|10061|10049|10062|10050|10060.2|10048.2|0
1704318000000|2024-01-03 21:40:00|10061.2|10049.2|10063|10051|10063|10051|10061|10049|0
1704318300000|2024-01-03 21:45:00|10063.1|10051.1|10064.5|10052.5|10064.9|10052.9|10063.1|10051.1|0
1704318600000|2024-01-03 21:50:00|10064.9|10052.9|10064.9|10052.9|10064.9|10052.9|10064.5|10052.5|0
1704318900000|2024-01-03 21:55:00|10065.5|10053.5|10065.9|10053.9|10066.5|10054.5|10065.5|10053.5|0
1704319200000|2024-01-03 22:00:00|10065.7|10053.7|10066.9|10054.9|10067.7|10055.7|10065.7|10053.7|0
1704319500000|2024-01-03 22:05:00|10067.1|10055.1|10066.9|10054.9|10067.7|10055.7|10066.1|10054.1|0
1704319800000|2024-01-03 22:10:00|10067.1|10055.1|10066.9|10054.9|10067.1|10055.1|10066.5|10054.5|0
1704320100000|2024-01-03 22:15:00|10066.7|10054.7|10066.9|10054.9|10066.9|10054.9|10066.7|10054.7|0
1704320400000|2024-01-03 22:20:00|10067.1|10055.1|10067.5|10055.5|10068.9|10056.9|10067.1|10055.1|0
1704320700000|2024-01-03 22:25:00|10067.7|10055.7|10067.9|10055.9|10068.3|10056.3|10067.7|10055.7|0
1704321000000|2024-01-03 22:30:00|10067.7|10055.7|10068.3|10056.3|10068.3|10056.3|10067.5|10055.5|0
1704321300000|2024-01-03 22:35:00|10068.7|10056.7|10068.3|10056.3|10068.7|10056.7|10068.3|10056.3|0
1704321600000|2024-01-03 22:40:00|10068.1|10056.1|10068.5|10056.5|10068.5|10056.5|10067.9|10055.9|0
1704321900000|2024-01-03 22:45:00|10068.3|10056.3|10067.9|10055.9|10068.5|10056.5|10067.7|10055.7|0
1704322500000|2024-01-03 22:55:00|10068.1|10056.1|10068.7|10056.7|10068.7|10056.7|10067.9|10055.9|0
1704322800000|2024-01-03 23:00:00|10069.5|10057.5|10070.1|10058.1|10074.4|10062.4|10068.9|10056.9|0
1704323100000|2024-01-03 23:05:00|10069.9|10057.9|10068.3|10056.3|10070.7|10058.7|10067.7|10055.7|0
1704323400000|2024-01-03 23:10:00|10067.9|10055.9|10067.7|10055.7|10068.3|10056.3|10067.3|10055.3|0
1704323700000|2024-01-03 23:15:00|10068.3|10056.3|10067.7|10055.7|10068.3|10056.3|10067.3|10055.3|0
1704324000000|2024-01-03 23:20:00|10067.5|10055.5|10068.3|10056.3|10069.1|10057.1|10067.3|10055.3|0
1704324300000|2024-01-03 23:25:00|10068.7|10056.7|10068.7|10056.7|10068.9|10056.9|10067.7|10055.7|0
1704324600000|2024-01-03 23:30:00|10068.9|10056.9|10067.7|10055.7|10069.1|10057.1|10066.9|10054.9|0
1704324900000|2024-01-03 23:35:00|10067.5|10055.5|10067.3|10055.3|10067.7|10055.7|10066.3|10054.3|0
1704325200000|2024-01-03 23:40:00|10067.5|10055.5|10066.3|10054.3|10067.7|10055.7|10066.3|10054.3|0
1704325500000|2024-01-03 23:45:00|10066.5|10054.5|10066.9|10054.9|10067.3|10055.3|10065.9|10053.9|0
1704325800000|2024-01-03 23:50:00|10067.1|10055.1|10068.3|10056.3|10068.3|10056.3|10067.1|10055.1|0
1704326100000|2024-01-03 23:55:00|10067.9|10055.9|10068.3|10056.3|10068.3|10056.3|10067.3|10055.3|0
1704326400000|2024-01-04 00:00:00|10067.7|10055.7|10064.5|10052.5|10067.7|10055.7|10064.1|10052.1|0
1704326700000|2024-01-04 00:05:00|10064.9|10052.9|10063.5|10051.5|10065.5|10053.5|10063.1|10051.1|0
1704327000000|2024-01-04 00:10:00|10063.1|10051.1|10064.1|10052.1|10064.9|10052.9|10062.5|10050.5|0
1704327300000|2024-01-04 00:15:00|10063.7|10051.7|10052|10040|10064.1|10052.1|10046.1|10034.1|0
1704327600000|2024-01-04 00:20:00|10053.9|10041.9|10054.1|10042.1|10056|10044|10053.9|10041.9|0
1704327900000|2024-01-04 00:25:00|10056|10044|10056|10044|10058|10046|10056|10044|0
1704328200000|2024-01-04 00:30:00|10056.1|10044.1|10056.1|10044.1|10056.1|10044.1|10056|10044|0
1704328800000|2024-01-04 00:40:00|10058.1|10046.1|10058.1|10046.1|10058.1|10046.1|10058|10046|0
1704329100000|2024-01-04 00:45:00|10058|10046|10060.1|10048.1|10060.1|10048.1|10058|10046|0
1704329400000|2024-01-04 00:50:00|10060|10048|10060.1|10048.1|10060.1|10048.1|10060|10048|0
1704329700000|2024-01-04 00:55:00|10060|10048|10060.1|10048.1|10060.1|10048.1|10060|10048|0
1704330000000|2024-01-04 01:00:00|10058.1|10046.1|10058.1|10046.1|10058.1|10046.1|10058.1|10046.1|0
1704330600000|2024-01-04 01:10:00|10058|10046|10058.1|10046.1|10058.1|10046.1|10058|10046|0
1704330900000|2024-01-04 01:15:00|10059.1|10047.1|10062|10050|10062.1|10050.1|10058.1|10046.1|0
1704331200000|2024-01-04 01:20:00|10062.1|10050.1|10062|10050|10062.1|10050.1|10062|10050|0
1704331800000|2024-01-04 01:30:00|10064|10052|10063.9|10051.9|10065.9|10053.9|10063.9|10051.9|0
1704332100000|2024-01-04 01:35:00|10061.9|10049.9|10062|10050|10063.9|10051.9|10061.9|10049.9|0
1704332400000|2024-01-04 01:40:00|10063.9|10051.9|10060|10048|10064|10052|10060|10048|0
1704332700000|2024-01-04 01:45:00|10060.1|10048.1|10060|10048|10062|10050|10058|10046|0
1704333000000|2024-01-04 01:50:00|10058|10046|10064|10052|10064|10052|10058|10046|0
1704333300000|2024-01-04 01:55:00|10065.9|10053.9|10064|10052|10066|10054|10063.9|10051.9|0
1704333600000|2024-01-04 02:00:00|10063.9|10051.9|10063.9|10051.9|10065.9|10053.9|10063.9|10051.9|0
1704333900000|2024-01-04 02:05:00|10065.9|10053.9|10063.9|10051.9|10065.9|10053.9|10063.9|10051.9|0
1704334200000|2024-01-04 02:10:00|10065.9|10053.9|10063.9|10051.9|10065.9|10053.9|10063.9|10051.9|0
1704334500000|2024-01-04 02:15:00|10060|10048|10058|10046|10060|10048|10058|10046|0
1704334800000|2024-01-04 02:20:00|10057.9|10045.9|10056|10044|10057.9|10045.9|10054|10042|0
1704335100000|2024-01-04 02:25:00|10057|10045|10056.1|10044.1|10058.1|10046.1|10056|10044|0
1704335400000|2024-01-04 02:30:00|10057.1|10045.1|10056.1|10044.1|10058|10046|10056.1|10044.1|0
1704335700000|2024-01-04 02:35:00|10058|10046|10056|10044|10058|10046|10056|10044|0
1704336000000|2024-01-04 02:40:00|10058|10046|10056|10044|10058|10046|10056|10044|0
1704336300000|2024-01-04 02:45:00|10058|10046|10058|10046|10058|10046|10058|10046|0
1704336600000|2024-01-04 02:50:00|10059|10047|10058|10046|10059|10047|10058|10046|0
1704337200000|2024-01-04 03:00:00|10058.1|10046.1|10058|10046|10058.1|10046.1|10056.1|10044.1|0
1704337500000|2024-01-04 03:05:00|10058.1|10046.1|10060|10048|10060|10048|10058|10046|0
1704337800000|2024-01-04 03:10:00|10060.1|10048.1|10060|10048|10062|10050|10060|10048|0
1704338100000|2024-01-04 03:15:00|10062|10050|10062|10050|10062|10050|10062|10050|0
1704338400000|2024-01-04 03:20:00|10060|10048|10058.1|10046.1|10060|10048|10058|10046|0
1704338700000|2024-01-04 03:25:00|10058|10046|10056|10044|10058.1|10046.1|10056|10044|0
1704339000000|2024-01-04 03:30:00|10054.1|10042.1|10054.1|10042.1|10056|10044|10054.1|10042.1|0
1704339900000|2024-01-04 03:45:00|10052.1|10040.1|10052.1|10040.1|10054.1|10042.1|10052.1|10040.1|0
1704340200000|2024-01-04 03:50:00|10050.1|10038.1|10052.1|10040.1|10052.1|10040.1|10050.1|10038.1|0
1704340800000|2024-01-04 04:00:00|10054.1|10042.1|10054.1|10042.1|10056.1|10044.1|10054.1|10042.1|0
1704341100000|2024-01-04 04:05:00|10056.1|10044.1|10054.1|10042.1|10056.1|10044.1|10054.1|10042.1|0
1704341400000|2024-01-04 04:10:00|10055.1|10043.1|10054.1|10042.1|10055.1|10043.1|10054.1|10042.1|0
1704341700000|2024-01-04 04:15:00|10055.1|10043.1|10054.1|10042.1|10056.1|10044.1|10054.1|10042.1|0
1704342300000|2024-01-04 04:25:00|10054.2|10042.2|10054.1|10042.1|10056.1|10044.1|10054.1|10042.1|0
1704342600000|2024-01-04 04:30:00|10052.1|10040.1|10052.2|10040.2|10054.1|10042.1|10052.1|10040.1|0
1704342900000|2024-01-04 04:35:00|10053.1|10041.1|10054.1|10042.1|10054.1|10042.1|10053.1|10041.1|0
1704343200000|2024-01-04 04:40:00|10052.1|10040.1|10052.1|10040.1|10054.1|10042.1|10052.1|10040.1|0
1704343500000|2024-01-04 04:45:00|10050.2|10038.2|10051.1|10039.1|10051.1|10039.1|10050.1|10038.1|0
1704343800000|2024-01-04 04:50:00|10050.2|10038.2|10052.1|10040.1|10052.1|10040.1|10050.2|10038.2|0
1704344100000|2024-01-04 04:55:00|10051.2|10039.2|10050.1|10038.1|10051.2|10039.2|10050.1|10038.1|0
1704344400000|2024-01-04 05:00:00|10052.1|10040.1|10050.1|10038.1|10052.1|10040.1|10050.1|10038.1|0
1704344700000|2024-01-04 05:05:00|10052.1|10040.1|10050.1|10038.1|10052.1|10040.1|10050.1|10038.1|0
1704345000000|2024-01-04 05:10:00|10049.1|10037.1|10050.1|10038.1|10050.1|10038.1|10048.1|10036.1|0
1704345300000|2024-01-04 05:15:00|10052.1|10040.1|10050.1|10038.1|10052.1|10040.1|10050.1|10038.1|0
1704345900000|2024-01-04 05:25:00|10048.1|10036.1|10048.1|10036.1|10048.1|10036.1|10048.1|10036.1|0
1704346200000|2024-01-04 05:30:00|10049.1|10037.1|10050.1|10038.1|10050.1|10038.1|10048.1|10036.1|0
1704346500000|2024-01-04 05:35:00|10050|10038|10048.2|10036.2|10050.1|10038.1|10048.1|10036.1|0
1704346800000|2024-01-04 05:40:00|10050.1|10038.1|10048.1|10036.1|10050.1|10038.1|10046.2|10034.2|0
1704347100000|2024-01-04 05:45:00|10048.2|10036.2|10048.1|10036.1|10048.2|10036.2|10046.2|10034.2|0
1704347400000|2024-01-04 05:50:00|10048.2|10036.2|10048.2|10036.2|10048.2|10036.2|10048.1|10036.1|0
1704347700000|2024-01-04 05:55:00|10048.1|10036.1|10048.1|10036.1|10048.2|10036.2|10048.1|10036.1|0
1704348000000|2024-01-04 06:00:00|10048.2|10036.2|10048.2|10036.2|10048.2|10036.2|10048.1|10036.1|0
1704348300000|2024-01-04 06:05:00|10050.1|10038.1|10050.1|10038.1|10050.1|10038.1|10050.1|10038.1|0
1704348900000|2024-01-04 06:15:00|10051.1|10039.1|10052.1|10040.1|10052.1|10040.1|10051.1|10039.1|0
1704349200000|2024-01-04 06:20:00|10052.2|10040.2|10054.3|10042.3|10054.3|10042.3|10052.2|10040.2|0
1704349500000|2024-01-04 06:25:00|10056.3|10044.3|10056.3|10044.3|10056.3|10044.3|10054.3|10042.3|0
1704349800000|2024-01-04 06:30:00|10062.2|10050.2|10060.2|10048.2|10064.2|10052.2|10058.2|10046.2|0
1704350100000|2024-01-04 06:35:00|10062.2|10050.2|10065.8|10053.8|10065.8|10053.8|10060.2|10048.2|0
1704350400000|2024-01-04 06:40:00|10060|10048|10058|10046|10061.9|10049.9|10057|10045|0
1704350700000|2024-01-04 06:45:00|10059.9|10047.9|10059.9|10047.9|10060.9|10048.9|10058|10046|0
1704351000000|2024-01-04 06:50:00|10060|10048|10062|10050|10062|10050|10059.9|10047.9|0
1704351300000|2024-01-04 06:55:00|10063.9|10051.9|10065.9|10053.9|10065.9|10053.9|10063.9|10051.9|0
1704351600000|2024-01-04 07:00:00|10067.9|10055.9|10075.9|10070.9|10078.4|10073.4|10061.4|10055.9|31
1704351900000|2024-01-04 07:05:00|10075.4|10070.4|10076.9|10071.9|10078.4|10073.4|10075.4|10070.4|10
1704352200000|2024-01-04 07:10:00|10076.4|10071.4|10078.4|10073.4|10079.9|10074.9|10075.9|10070.9|12
1704352500000|2024-01-04 07:15:00|10078.9|10073.9|10078.4|10073.4|10079.4|10074.4|10078.4|10073.4|7
1704352800000|2024-01-04 07:20:00|10077.4|10072.4|10078.9|10073.9|10078.9|10073.9|10073.9|10068.9|15
1704353100000|2024-01-04 07:25:00|10080.4|10075.4|10081.9|10076.9|10082.4|10077.4|10080.4|10075.4|8
1704353400000|2024-01-04 07:30:00|10081.4|10076.4|10071.9|10066.9|10081.4|10076.4|10071.9|10066.9|12
1704353700000|2024-01-04 07:35:00|10072.4|10067.4|10072.4|10067.4|10072.4|10067.4|10071.9|10066.9|3
1704354000000|2024-01-04 07:40:00|10071.9|10066.9|10069.4|10064.4|10071.9|10066.9|10065.9|10060.9|8
1704354300000|2024-01-04 07:45:00|10069.9|10064.9|10065.9|10060.9|10070.9|10065.9|10063.9|10058.9|7
1704354600000|2024-01-04 07:50:00|10066.9|10061.9|10065.9|10060.9|10066.9|10061.9|10064.4|10059.4|5
1704354900000|2024-01-04 07:55:00|10066.4|10061.4|10062.9|10057.9|10068.9|10063.9|10062.9|10057.9|18
1704355200000|2024-01-04 08:00:00|10068.4|10063.4|10106.9|10101.9|10111.4|10106.4|10064.9|10059.9|507
1704355500000|2024-01-04 08:05:00|10106.4|10101.4|10116.9|10111.9|10125.4|10120.4|10104.9|10099.9|326
1704355800000|2024-01-04 08:10:00|10117.4|10112.4|10135.4|10130.4|10140.9|10135.9|10117.4|10112.4|226
1704356100000|2024-01-04 08:15:00|10135.9|10130.9|10142.4|10137.4|10144.9|10139.9|10128.9|10123.9|268
1704356400000|2024-01-04 08:20:00|10141.4|10136.4|10145.4|10140.4|10155.9|10150.9|10140.4|10135.4|179
1704356700000|2024-01-04 08:25:00|10144.9|10139.9|10135.4|10130.4|10151.4|10146.4|10135.4|10130.4|97
1704357000000|2024-01-04 08:30:00|10134.9|10129.9|10139.4|10134.4|10142.9|10137.9|10125.9|10120.9|114
1704357300000|2024-01-04 08:35:00|10139.9|10134.9|10136.4|10131.4|10143.4|10138.4|10131.4|10126.4|67
1704357600000|2024-01-04 08:40:00|10139|10134|10142.5|10137.5|10144.5|10139.5|10133.5|10128.5|107
1704357900000|2024-01-04 08:45:00|10143|10138|10132.5|10127.5|10144.5|10139.5|10126|10121|81
1704358200000|2024-01-04 08:50:00|10132|10127|10129|10124|10135.5|10130.5|10126.5|10121.5|57
1704358500000|2024-01-04 08:55:00|10129.5|10124.5|10118|10113|10129.5|10124.5|10117.5|10112.5|88
1704358800000|2024-01-04 09:00:00|10118.5|10113.5|10113|10108|10123.5|10118.5|10113|10108|44
1704359100000|2024-01-04 09:05:00|10113.5|10108.5|10115.5|10110.5|10120|10115|10110|10105|41
1704359400000|2024-01-04 09:10:00|10114|10109|10116.5|10111.5|10119|10114|10112.5|10107.5|22
1704359700000|2024-01-04 09:15:00|10117|10112|10131.5|10126.5|10133|10128|10116|10111|80
1704360000000|2024-01-04 09:20:00|10131|10126|10130.5|10125.5|10134|10129|10126.5|10121.5|28
1704360300000|2024-01-04 09:25:00|10131|10126|10137.5|10132.5|10139|10134|10127|10122|59
1704360600000|2024-01-04 09:30:00|10138|10133|10134|10129|10139|10134|10131|10126|19
1704360900000|2024-01-04 09:35:00|10134.5|10129.5|10132.5|10127.5|10136|10131|10130.5|10125.5|40
1704361200000|2024-01-04 09:40:00|10131|10126|10126|10121|10131|10126|10123|10118|22
1704361500000|2024-01-04 09:45:00|10126.5|10121.5|10125.5|10120.5|10130|10125|10120|10115|34
1704361800000|2024-01-04 09:50:00|10124.5|10119.5|10132|10127|10135.5|10130.5|10124|10119|24
1704362100000|2024-01-04 09:55:00|10131.5|10126.5|10135.5|10130.5|10137.5|10132.5|10129.5|10124.5|31
1704362400000|2024-01-04 10:00:00|10136|10131|10133|10128|10137|10132|10130.5|10125.5|31
1704362700000|2024-01-04 10:05:00|10132.5|10127.5|10124|10119|10133.5|10128.5|10119.5|10114.5|38
1704363000000|2024-01-04 10:10:00|10123.5|10118.5|10124|10119|10126.5|10121.5|10120.5|10115.5|33
1704363300000|2024-01-04 10:15:00|10124.5|10119.5|10132|10127|10134|10129|10124|10119|32
1704363600000|2024-01-04 10:20:00|10131.5|10126.5|10132|10127|10135|10130|10130.5|10125.5|25
1704363900000|2024-01-04 10:25:00|10132.5|10127.5|10134|10129|10138|10133|10132.5|10127.5|19
1704364200000|2024-01-04 10:30:00|10133.5|10128.5|10131|10126|10133.5|10128.5|10126.5|10121.5|25
1704364500000|2024-01-04 10:35:00|10130.5|10125.5|10133|10128|10136|10131|10130.5|10125.5|10
1704364800000|2024-01-04 10:40:00|10133.5|10128.5|10128|10123|10134|10129|10126.5|10121.5|25
1704365100000|2024-01-04 10:45:00|10128.5|10123.5|10123|10118|10130|10125|10122|10117|19
1704365400000|2024-01-04 10:50:00|10122.5|10117.5|10134|10129|10134|10129|10122|10117|30
1704365700000|2024-01-04 10:55:00|10133.5|10128.5|10138|10133|10139|10134|10133|10128|13
1704366000000|2024-01-04 11:00:00|10137.5|10132.5|10134.5|10129.5|10141|10136|10134|10129|16
1704366300000|2024-01-04 11:05:00|10135|10130|10134|10129|10137|10132|10133|10128|21
1704366600000|2024-01-04 11:10:00|10133.5|10128.5|10129|10124|10135|10130|10129|10124|15
1704366900000|2024-01-04 11:15:00|10129.5|10124.5|10134|10129|10139|10134|10129.5|10124.5|10
1704367200000|2024-01-04 11:20:00|10134.5|10129.5|10133|10128|10136.5|10131.5|10131.5|10126.5|19
1704367500000|2024-01-04 11:25:00|10132.5|10127.5|10132|10127|10135.5|10130.5|10131.5|10126.5|26
1704367800000|2024-01-04 11:30:00|10132.5|10127.5|10124|10119|10133|10128|10124|10119|16
1704368100000|2024-01-04 11:35:00|10123.5|10118.5|10116|10111|10126|10121|10114.5|10109.5|28
1704368400000|2024-01-04 11:40:00|10115.5|10110.5|10114.5|10109.5|10118.5|10113.5|10113|10108|28
1704368700000|2024-01-04 11:45:00|10115|10110|10122|10117|10122|10117|10112|10107|13
1704369000000|2024-01-04 11:50:00|10122.5|10117.5|10118.5|10113.5|10127.5|10122.5|10118|10113|30
1704369300000|2024-01-04 11:55:00|10119.5|10114.5|10118|10113|10121|10116|10114|10109|120
1704369600000|2024-01-04 12:00:00|10119|10114|10109|10104|10121|10116|10106.5|10101.5|48
1704369900000|2024-01-04 12:05:00|10108.5|10103.5|10113|10108|10113.5|10108.5|10107|10102|21
1704370200000|2024-01-04 12:10:00|10112.5|10107.5|10116|10111|10120.5|10115.5|10111.5|10106.5|20
1704370500000|2024-01-04 12:15:00|10115.5|10110.5|10117|10112|10118.5|10113.5|10114|10109|13
1704370800000|2024-01-04 12:20:00|10116.5|10111.5|10123|10118|10123.5|10118.5|10112|10107|28
1704371100000|2024-01-04 12:25:00|10122.5|10117.5|10130.5|10125.5|10131.5|10126.5|10121|10116|17
1704371400000|2024-01-04 12:30:00|10130|10125|10136|10131|10136|10131|10129.5|10124.5|46
1704371700000|2024-01-04 12:35:00|10135.5|10130.5|10132|10127|10139.5|10134.5|10131|10126|58
1704372000000|2024-01-04 12:40:00|10130.7|10125.7|10138.7|10133.7|10139.7|10134.7|10127.7|10122.7|50
1704372300000|2024-01-04 12:45:00|10139.2|10134.2|10141.2|10136.2|10142.2|10137.2|10136.7|10131.7|41
1704372600000|2024-01-04 12:50:00|10140.2|10135.2|10133.7|10128.7|10142.2|10137.2|10131.2|10126.2|60
1704372900000|2024-01-04 12:55:00|10134.2|10129.2|10138.7|10133.7|10139.2|10134.2|10133.7|10128.7|47
1704373200000|2024-01-04 13:00:00|10138.2|10133.2|10131.7|10126.7|10140.2|10135.2|10128.2|10123.2|76
1704373500000|2024-01-04 13:05:00|10132.2|10127.2|10138.7|10133.7|10139.7|10134.7|10132.2|10127.2|108
1704373800000|2024-01-04 13:10:00|10139.2|10134.2|10140.2|10135.2|10141.7|10136.7|10135.7|10130.7|24
1704374100000|2024-01-04 13:15:00|10139.7|10134.7|10137.2|10132.2|10143.2|10138.2|10135.2|10130.2|36
1704374400000|2024-01-04 13:20:00|10137.7|10132.7|10141.7|10136.7|10142.2|10137.2|10132.7|10127.7|34
1704374700000|2024-01-04 13:25:00|10141.2|10136.2|10142.7|10137.7|10144.2|10139.2|10139.7|10134.7|20
1704375000000|2024-01-04 13:30:00|10143.2|10138.2|10134.7|10129.7|10144.7|10139.7|10134.2|10129.2|45
1704375300000|2024-01-04 13:35:00|10134.2|10129.2|10124.2|10119.2|10134.2|10129.2|10124.2|10119.2|34
1704375600000|2024-01-04 13:40:00|10123.7|10118.7|10119.7|10114.7|10124.7|10119.7|10117.2|10112.2|27
1704375900000|2024-01-04 13:45:00|10120.2|10115.2|10137.2|10132.2|10137.2|10132.2|10119.2|10114.2|47
1704376200000|2024-01-04 13:50:00|10135.2|10130.2|10134.7|10129.7|10138.7|10133.7|10132.2|10127.2|27
1704376500000|2024-01-04 13:55:00|10135.2|10130.2|10128.7|10123.7|10137.7|10132.7|10128.2|10123.2|16
1704376800000|2024-01-04 14:00:00|10129.2|10124.2|10129.7|10124.7|10134.7|10129.7|10126.7|10121.7|31
1704377100000|2024-01-04 14:05:00|10129.2|10124.2|10139.2|10134.2|10139.7|10134.7|10126.7|10121.7|32
1704377400000|2024-01-04 14:10:00|10138.7|10133.7|10142.7|10137.7|10145.7|10140.7|10138.7|10133.7|28
1704377700000|2024-01-04 14:15:00|10143.2|10138.2|10141.7|10136.7|10144.2|10139.2|10140.7|10135.7|15
1704378000000|2024-01-04 14:20:00|10141.2|10136.2|10132.7|10127.7|10141.7|10136.7|10132.7|10127.7|29
1704378300000|2024-01-04 14:25:00|10133.2|10128.2|10132.2|10127.2|10133.7|10128.7|10122.7|10117.7|42
1704378600000|2024-01-04 14:30:00|10131.7|10126.7|10138.7|10133.7|10142.7|10137.7|10131.7|10126.7|43
1704378900000|2024-01-04 14:35:00|10139.2|10134.2|10139.7|10134.7|10143.2|10138.2|10135.2|10130.2|33
1704379200000|2024-01-04 14:40:00|10139.2|10134.2|10150.7|10145.7|10150.7|10145.7|10133.7|10128.7|66
1704379500000|2024-01-04 14:45:00|10150.2|10145.2|10146.2|10141.2|10154.7|10149.7|10144.2|10139.2|105
1704379800000|2024-01-04 14:50:00|10146.7|10141.7|10151.2|10146.2|10155.7|10150.7|10146.7|10141.7|45
1704380100000|2024-01-04 14:55:00|10151.7|10146.7|10152.2|10147.2|10155.7|10150.7|10147.7|10142.7|67
1704380400000|2024-01-04 15:00:00|10153.2|10148.2|10168.2|10163.2|10171.2|10166.2|10152.2|10147.2|270
1704380700000|2024-01-04 15:05:00|10168.7|10163.7|10169.2|10164.2|10169.2|10164.2|10161.2|10156.2|155
1704381000000|2024-01-04 15:10:00|10168.8|10163.8|10165.3|10160.3|10169.3|10164.3|10160.8|10155.8|92
1704381300000|2024-01-04 15:15:00|10164.8|10159.8|10164.8|10159.8|10165.3|10160.3|10158.8|10153.8|46
1704381600000|2024-01-04 15:20:00|10164.3|10159.3|10161.3|10156.3|10166.8|10161.8|10158.8|10153.8|50
1704381900000|2024-01-04 15:25:00|10161.8|10156.8|10165.3|10160.3|10167.3|10162.3|10160.3|10155.3|55
1704382200000|2024-01-04 15:30:00|10165.8|10160.8|10168.3|10163.3|10170.8|10165.8|10162.8|10157.8|68
1704382500000|2024-01-04 15:35:00|10167.8|10162.8|10169.8|10164.8|10170.8|10165.8|10166.8|10161.8|82
1704382800000|2024-01-04 15:40:00|10170.8|10165.8|10170.3|10165.3|10173.3|10168.3|10167.3|10162.3|64
1704383100000|2024-01-04 15:45:00|10169.8|10164.8|10174.3|10169.3|10175.3|10170.3|10166.8|10161.8|62
1704383400000|2024-01-04 15:50:00|10174.8|10169.8|10178.3|10173.3|10178.8|10173.8|10173.3|10168.3|59
1704383700000|2024-01-04 15:55:00|10178.8|10173.8|10179.8|10174.8|10182.3|10177.3|10177.3|10172.3|65
1704384000000|2024-01-04 16:00:00|10180.8|10175.8|10178.3|10173.3|10181.3|10176.3|10177.8|10172.8|108
1704384300000|2024-01-04 16:05:00|10177.8|10172.8|10182.8|10177.8|10184.8|10179.8|10175.8|10170.8|103
1704384600000|2024-01-04 16:10:00|10182.3|10177.3|10189.3|10184.3|10191.3|10186.3|10180.8|10175.8|166
1704384900000|2024-01-04 16:15:00|10189.8|10184.8|10184.8|10179.8|10192.8|10187.8|10184.8|10179.8|140
1704385200000|2024-01-04 16:20:00|10184.3|10179.3|10183.8|10178.8|10186.8|10181.8|10180.8|10175.8|121
1704385500000|2024-01-04 16:25:00|10183.3|10178.3|10189.8|10184.8|10189.8|10184.8|10180.8|10175.8|498
1704385800000|2024-01-04 16:30:00|10190.3|10184.3|10183.3|10176.3|10193.3|10186.3|10179.3|10173.3|379
1704386100000|2024-01-04 16:35:00|10182.3|10175.3|10180.3|10173.3|10184.3|10177.3|10179.3|10172.3|186
1704386400000|2024-01-04 16:40:00|10181.3|10174.3|10182.3|10175.3|10183.3|10177.3|10179.3|10173.3|21
1704386700000|2024-01-04 16:45:00|10181.3|10176.3|10179.3|10172.3|10183.3|10177.3|10178.3|10172.3|20
1704387000000|2024-01-04 16:50:00|10178.3|10171.3|10172.3|10166.3|10179.3|10171.3|10171.3|10164.3|31
1704387300000|2024-01-04 16:55:00|10171.3|10165.3|10174.3|10167.3|10176.3|10170.3|10171.3|10165.3|29
1704387600000|2024-01-04 17:00:00|10173.3|10166.3|10173.3|10167.3|10175.3|10169.3|10168.3|10162.3|9
1704387900000|2024-01-04 17:05:00|10172.3|10166.3|10172.3|10165.3|10176.3|10169.3|10171.3|10164.3|19
1704388200000|2024-01-04 17:10:00|10171.3|10166.3|10173.3|10166.3|10175.3|10169.3|10171.3|10164.3|6
1704388500000|2024-01-04 17:15:00|10172.3|10165.3|10175.3|10168.3|10175.3|10168.3|10172.3|10165.3|2
1704388800000|2024-01-04 17:20:00|10174.3|10167.3|10174.3|10168.3|10178.3|10171.3|10174.3|10167.3|7
1704389100000|2024-01-04 17:25:00|10175.3|10167.3|10176.3|10169.3|10179.3|10173.3|10175.3|10167.3|21
1704389400000|2024-01-04 17:30:00|10175.3|10168.3|10174.3|10167.3|10176.3|10169.3|10171.3|10164.3|5
1704389700000|2024-01-04 17:35:00|10173.3|10166.3|10173.3|10167.3|10175.3|10168.3|10171.3|10164.3|14
1704390000000|2024-01-04 17:40:00|10172.3|10166.3|10170.3|10164.3|10175.3|10168.3|10169.3|10162.3|13
1704390300000|2024-01-04 17:45:00|10171.3|10165.3|10167.3|10160.3|10171.3|10165.3|10165.3|10159.3|30
1704390600000|2024-01-04 17:50:00|10166.3|10159.3|10170.3|10163.3|10170.3|10163.3|10165.3|10158.3|6
1704390900000|2024-01-04 17:55:00|10169.3|10162.3|10172.3|10165.3|10172.3|10165.3|10168.3|10161.3|4
1704391200000|2024-01-04 18:00:00|10171.3|10164.3|10172.3|10165.3|10172.3|10165.3|10170.3|10163.3|0
1704391500000|2024-01-04 18:05:00|10170.3|10163.3|10174.3|10167.3|10174.3|10168.3|10170.3|10163.3|15
1704391800000|2024-01-04 18:10:00|10173.3|10166.3|10174.3|10167.3|10175.3|10168.3|10171.3|10164.3|0
1704392100000|2024-01-04 18:15:00|10173.3|10166.3|10173.3|10167.3|10176.3|10170.3|10172.3|10165.3|12
1704392400000|2024-01-04 18:20:00|10174.3|10166.3|10175.3|10168.3|10177.3|10170.3|10174.3|10166.3|4
1704392700000|2024-01-04 18:25:00|10176.3|10169.3|10174.3|10167.3|10177.3|10171.3|10174.3|10167.3|6
1704393000000|2024-01-04 18:30:00|10176.3|10168.3|10174.3|10167.3|10177.3|10170.3|10173.3|10166.3|12
1704393300000|2024-01-04 18:35:00|10173.3|10166.3|10175.3|10169.3|10175.3|10169.3|10172.3|10165.3|4
1704393600000|2024-01-04 18:40:00|10176.3|10170.3|10176.3|10169.3|10176.3|10170.3|10174.3|10167.3|7
1704393900000|2024-01-04 18:45:00|10177.3|10170.3|10175.3|10168.3|10177.3|10170.3|10173.3|10166.3|3
1704394200000|2024-01-04 18:50:00|10176.3|10169.3|10174.3|10166.3|10177.3|10170.3|10173.3|10166.3|16
1704394500000|2024-01-04 18:55:00|10173.3|10165.3|10175.3|10163.3|10175.3|10167.3|10171.8|10163.3|25
1704394800000|2024-01-04 19:00:00|10175.2|10163.2|10175.2|10163.2|10177.4|10165.4|10173.2|10161.2|0
1704395100000|2024-01-04 19:05:00|10173.2|10161.2|10173.2|10161.2|10175.3|10163.3|10173.2|10161.2|0
1704395400000|2024-01-04 19:10:00|10173.1|10161.1|10173.3|10161.3|10175.3|10163.3|10169.1|10157.1|0
1704395700000|2024-01-04 19:15:00|10173.2|10161.2|10171.1|10159.1|10175.3|10163.3|10171.1|10159.1|0
1704396000000|2024-01-04 19:20:00|10171.2|10159.2|10169.1|10157.1|10173.2|10161.2|10169|10157|0
1704396300000|2024-01-04 19:25:00|10171.1|10159.1|10169.1|10157.1|10171.1|10159.1|10169|10157|0
1704396600000|2024-01-04 19:30:00|10169|10157|10169.1|10157.1|10169.1|10157.1|10167|10155|0
1704396900000|2024-01-04 19:35:00|10169|10157|10169|10157|10169.1|10157.1|10167|10155|0
1704397200000|2024-01-04 19:40:00|10167|10155|10167|10155|10169|10157|10166.9|10154.9|0
1704397500000|2024-01-04 19:45:00|10166.9|10154.9|10165.3|10153.3|10166.9|10154.9|10158.6|10146.6|0
1704397800000|2024-01-04 19:50:00|10165.4|10153.4|10165.5|10153.5|10169.5|10157.5|10165.4|10153.4|0
1704398100000|2024-01-04 19:55:00|10165.4|10153.4|10163.4|10151.4|10167.5|10155.5|10163.3|10151.3|0
1704398400000|2024-01-04 20:00:00|10163.3|10151.3|10163.3|10151.3|10165.4|10153.4|10161.3|10149.3|0
1704398700000|2024-01-04 20:05:00|10163.4|10151.4|10171.5|10159.5|10171.5|10159.5|10163.3|10151.3|0
1704399000000|2024-01-04 20:10:00|10171.4|10159.4|10165.3|10153.3|10171.5|10159.5|10165.3|10153.3|0
1704399300000|2024-01-04 20:15:00|10163.3|10151.3|10163.2|10151.2|10165.3|10153.3|10157.1|10145.1|0
1704399600000|2024-01-04 20:20:00|10163.1|10151.1|10161.1|10149.1|10165.2|10153.2|10161.1|10149.1|0
1704399900000|2024-01-04 20:25:00|10161.2|10149.2|10165.1|10153.1|10165.1|10153.1|10161.2|10149.2|0
1704400200000|2024-01-04 20:30:00|10163.1|10151.1|10165.3|10153.3|10167.3|10155.3|10163.1|10151.1|0
1704400500000|2024-01-04 20:35:00|10167.3|10155.3|10167.2|10155.2|10167.3|10155.3|10165.2|10153.2|0
1704400800000|2024-01-04 20:40:00|10167.3|10155.3|10165.2|10153.2|10167.3|10155.3|10163.1|10151.1|0
1704401100000|2024-01-04 20:45:00|10165.1|10153.1|10160.9|10148.9|10167.2|10155.2|10160.9|10148.9|0
1704401400000|2024-01-04 20:50:00|10161|10149|10156.6|10144.6|10161|10149|10154.5|10142.5|0
1704401700000|2024-01-04 20:55:00|10155.6|10143.6|10152.8|10140.8|10156.8|10144.8|10152.7|10140.7|0
1704402000000|2024-01-04 21:00:00|10158.5|10146.5|10162|10150|10162|10150|10152.8|10140.8|0
1704402300000|2024-01-04 21:05:00|10162.4|10150.4|10158.1|10146.1|10163.8|10151.8|10158.1|10146.1|0
1704402600000|2024-01-04 21:10:00|10158.3|10146.3|10154.7|10142.7|10159.6|10147.6|10154.7|10142.7|0
1704402900000|2024-01-04 21:15:00|10154.3|10142.3|10156.4|10144.4|10157.5|10145.5|10154.3|10142.3|0
1704403200000|2024-01-04 21:20:00|10157|10145|10160.9|10148.9|10160.9|10148.9|10157|10145|0
1704403500000|2024-01-04 21:25:00|10160.8|10148.8|10160.9|10148.9|10161.5|10149.5|10159.4|10147.4|0
1704403800000|2024-01-04 21:30:00|10160.8|10148.8|10161.9|10149.9|10161.9|10149.9|10160.3|10148.3|0
1704404100000|2024-01-04 21:35:00|10162.3|10150.3|10161.9|10149.9|10162.3|10150.3|10160.9|10148.9|0
1704404400000|2024-01-04 21:40:00|10161.5|10149.5|10162.3|10150.3|10162.3|10150.3|10161.3|10149.3|0
1704404700000|2024-01-04 21:45:00|10162.7|10150.7|10162.3|10150.3|10163.7|10151.7|10161.3|10149.3|0
1704405000000|2024-01-04 21:50:00|10162.1|10150.1|10160.9|10148.9|10162.3|10150.3|10160.3|10148.3|0
1704405300000|2024-01-04 21:55:00|10160.7|10148.7|10161.3|10149.3|10162.1|10150.1|10159.9|10147.9|0
1704405600000|2024-01-04 22:00:00|10161.7|10149.7|10161.7|10149.7|10161.9|10149.9|10161.3|10149.3|0
1704405900000|2024-01-04 22:05:00|10161.5|10149.5|10161.9|10149.9|10162.1|10150.1|10161.5|10149.5|0
1704406200000|2024-01-04 22:10:00|10161.7|10149.7|10161.7|10149.7|10161.7|10149.7|10161.7|10149.7|0
1704406500000|2024-01-04 22:15:00|10162.1|10150.1|10162.1|10150.1|10162.1|10150.1|10162.1|10150.1|0
1704406800000|2024-01-04 22:20:00|10162.3|10150.3|10162.7|10150.7|10163.4|10151.4|10162.3|10150.3|0
1704407100000|2024-01-04 22:25:00|10162.8|10150.8|10162.7|10150.7|10163.4|10151.4|10162.7|10150.7|0
1704407400000|2024-01-04 22:30:00|10162.8|10150.8|10162.7|10150.7|10162.8|10150.8|10162.7|10150.7|0
1704407700000|2024-01-04 22:35:00|10162.8|10150.8|10162.7|10150.7|10163.2|10151.2|10162.7|10150.7|0
1704408000000|2024-01-04 22:40:00|10162.8|10150.8|10163|10151|10163.2|10151.2|10162.7|10150.7|0
1704408300000|2024-01-04 22:45:00|10162.9|10150.9|10162.7|10150.7|10163|10151|10162.7|10150.7|0
1704408600000|2024-01-04 22:50:00|10162.8|10150.8|10162.7|10150.7|10163|10151|10162.7|10150.7|0
1704408900000|2024-01-04 22:55:00|10162.8|10150.8|10163.4|10151.4|10163.8|10151.8|10162.8|10150.8|0
1704409200000|2024-01-04 23:00:00|10163.3|10151.3|10165.8|10153.8|10167.6|10155.6|10162.1|10150.1|0
1704409500000|2024-01-04 23:05:00|10166|10154|10166.6|10154.6|10167.2|10155.2|10165.8|10153.8|0
1704409800000|2024-01-04 23:10:00|10166.8|10154.8|10168.6|10156.6|10169.1|10157.1|10166.2|10154.2|0
1704410100000|2024-01-04 23:15:00|10168.4|10156.4|10168|10156|10170.1|10158.1|10168|10156|0
1704410400000|2024-01-04 23:20:00|10168.4|10156.4|10167.6|10155.6|10168.6|10156.6|10167.2|10155.2|0
1704410700000|2024-01-04 23:25:00|10167.4|10155.4|10166.6|10154.6|10167.6|10155.6|10166.6|10154.6|0
1704411000000|2024-01-04 23:30:00|10167.2|10155.2|10168|10156|10168|10156|10165.8|10153.8|0
1704411300000|2024-01-04 23:35:00|10167.8|10155.8|10168.6|10156.6|10169.1|10157.1|10167.6|10155.6|0
1704411600000|2024-01-04 23:40:00|10168.9|10156.9|10166.9|10154.9|10168.9|10156.9|10166.9|10154.9|0
1704411900000|2024-01-04 23:45:00|10167.1|10155.1|10167.5|10155.5|10167.9|10155.9|10167.1|10155.1|0
1704412200000|2024-01-04 23:50:00|10166.9|10154.9|10166.1|10154.1|10166.9|10154.9|10165.5|10153.5|0
1704412500000|2024-01-04 23:55:00|10166.3|10154.3|10165.2|10153.2|10166.5|10154.5|10165|10153|0
1704412800000|2024-01-05 00:00:00|10165.3|10153.3|10164.4|10152.4|10165.5|10153.5|10163.6|10151.6|0
1704413100000|2024-01-05 00:05:00|10164.8|10152.8|10165.5|10153.5|10166.1|10154.1|10164.4|10152.4|0
1704413400000|2024-01-05 00:10:00|10165.4|10153.4|10162.1|10150.1|10165.5|10153.5|10159.5|10147.5|0
1704413700000|2024-01-05 00:15:00|10162.3|10150.3|10161.2|10149.2|10167.1|10155.1|10159.2|10147.2|0
1704414000000|2024-01-05 00:20:00|10159.2|10147.2|10159.2|10147.2|10162.2|10150.2|10159.2|10147.2|0
1704414300000|2024-01-05 00:25:00|10159.1|10147.1|10159.2|10147.2|10159.2|10147.2|10159.1|10147.1|0
1704414600000|2024-01-05 00:30:00|10160.2|10148.2|10161.2|10149.2|10161.2|10149.2|10160.2|10148.2|0
1704414900000|2024-01-05 00:35:00|10159.2|10147.2|10159.2|10147.2|10161.2|10149.2|10159.2|10147.2|0
1704415200000|2024-01-05 00:40:00|10161.2|10149.2|10161.2|10149.2|10161.2|10149.2|10159.2|10147.2|0
1704415800000|2024-01-05 00:50:00|10159.2|10147.2|10157.2|10145.2|10159.2|10147.2|10155.3|10143.3|0
1704416100000|2024-01-05 00:55:00|10155.3|10143.3|10155.2|10143.2|10157.2|10145.2|10155.2|10143.2|0
1704416400000|2024-01-05 01:00:00|10157.2|10145.2|10157.2|10145.2|10157.2|10145.2|10155.2|10143.2|0
1704416700000|2024-01-05 01:05:00|10155.2|10143.2|10157.2|10145.2|10157.2|10145.2|10155.2|10143.2|0
1704417000000|2024-01-05 01:10:00|10157.3|10145.3|10159.3|10147.3|10159.3|10147.3|10157.2|10145.2|0
1704417300000|2024-01-05 01:15:00|10159.2|10147.2|10159.2|10147.2|10159.2|10147.2|10157.2|10145.2|0
1704417600000|2024-01-05 01:20:00|10157.3|10145.3|10155.2|10143.2|10159.2|10147.2|10155.2|10143.2|0
1704417900000|2024-01-05 01:25:00|10153.2|10141.2|10155.2|10143.2|10155.2|10143.2|10153.2|10141.2|0
1704418200000|2024-01-05 01:30:00|10155.1|10143.1|10155.2|10143.2|10155.2|10143.2|10153.2|10141.2|0
1704418500000|2024-01-05 01:35:00|10157.2|10145.2|10157.2|10145.2|10157.2|10145.2|10155.2|10143.2|0
1704418800000|2024-01-05 01:40:00|10156.2|10144.2|10157.3|10145.3|10157.3|10145.3|10155.2|10143.2|0
1704419100000|2024-01-05 01:45:00|10159.3|10147.3|10159.4|10147.4|10161.4|10149.4|10159.3|10147.3|0
1704419400000|2024-01-05 01:50:00|10157.4|10145.4|10157.4|10145.4|10157.4|10145.4|10157.3|10145.3|0
1704419700000|2024-01-05 01:55:00|10157.3|10145.3|10159.4|10147.4|10159.4|10147.4|10157.3|10145.3|0
1704420000000|2024-01-05 02:00:00|10159.3|10147.3|10157.3|10145.3|10159.3|10147.3|10155.3|10143.3|0
1704420300000|2024-01-05 02:05:00|10157.4|10145.4|10157.3|10145.3|10157.4|10145.4|10155.4|10143.4|0
1704420600000|2024-01-05 02:10:00|10156.3|10144.3|10155.3|10143.3|10156.3|10144.3|10155.3|10143.3|0
1704420900000|2024-01-05 02:15:00|10155.4|10143.4|10155.3|10143.3|10155.4|10143.4|10153.4|10141.4|0
1704421200000|2024-01-05 02:20:00|10153.4|10141.4|10157.3|10145.3|10157.4|10145.4|10153.3|10141.3|0
1704421500000|2024-01-05 02:25:00|10155.4|10143.4|10155.4|10143.4|10157.4|10145.4|10155.3|10143.3|0
1704421800000|2024-01-05 02:30:00|10157.3|10145.3|10157.3|10145.3|10159.3|10147.3|10155.3|10143.3|0
1704422100000|2024-01-05 02:35:00|10155.3|10143.3|10157.3|10145.3|10157.3|10145.3|10155.3|10143.3|0
1704422400000|2024-01-05 02:40:00|10155.3|10143.3|10153.3|10141.3|10155.3|10143.3|10153.3|10141.3|0
1704422700000|2024-01-05 02:45:00|10151.3|10139.3|10151.3|10139.3|10153.3|10141.3|10151.3|10139.3|0
1704423000000|2024-01-05 02:50:00|10151.4|10139.4|10153.3|10141.3|10153.3|10141.3|10151.4|10139.4|0
1704423300000|2024-01-05 02:55:00|10152.4|10140.4|10151.3|10139.3|10153.3|10141.3|10151.3|10139.3|0
1704423600000|2024-01-05 03:00:00|10151.4|10139.4|10153.3|10141.3|10153.3|10141.3|10151.4|10139.4|0
1704424200000|2024-01-05 03:10:00|10152.3|10140.3|10153.3|10141.3|10153.3|10141.3|10151.3|10139.3|0
1704424500000|2024-01-05 03:15:00|10155.3|10143.3|10155.3|10143.3|10155.3|10143.3|10155.3|10143.3|0
1704425700000|2024-01-05 03:35:00|10153.3|10141.3|10155.3|10143.3|10155.3|10143.3|10153.3|10141.3|0
1704426000000|2024-01-05 03:40:00|10154.3|10142.3|10151.3|10139.3|10155.3|10143.3|10151.3|10139.3|0
1704426300000|2024-01-05 03:45:00|10149.3|10137.3|10149.4|10137.4|10149.4|10137.4|10149.3|10137.3|0
1704426600000|2024-01-05 03:50:00|10149.3|10137.3|10150.3|10138.3|10151.3|10139.3|10149.3|10137.3|0
1704426900000|2024-01-05 03:55:00|10151.3|10139.3|10151.3|10139.3|10151.3|10139.3|10149.3|10137.3|0
1704427500000|2024-01-05 04:05:00|10151.4|10139.4|10151.4|10139.4|10151.4|10139.4|10151.3|10139.3|0
1704427800000|2024-01-05 04:10:00|10153.4|10141.4|10153.4|10141.4|10153.4|10141.4|10151.4|10139.4|0
1704428100000|2024-01-05 04:15:00|10153.3|10141.3|10153.4|10141.4|10153.4|10141.4|10153.3|10141.3|0
1704428400000|2024-01-05 04:20:00|10155.4|10143.4|10155.3|10143.3|10155.4|10143.4|10153.4|10141.4|0
1704428700000|2024-01-05 04:25:00|10153.4|10141.4|10155.5|10143.5|10155.5|10143.5|10153.4|10141.4|0
1704429300000|2024-01-05 04:35:00|10156|10144|10156|10144|10156|10144|10156|10144|0
1704429600000|2024-01-05 04:40:00|10155|10143|10152|10140|10155|10143|10152|10140|0
1704429900000|2024-01-05 04:45:00|10151|10139|10152|10140|10152|10140|10150|10138|0
1704430200000|2024-01-05 04:50:00|10151|10139|10149.9|10137.9|10152|10140|10149.9|10137.9|0
1704430500000|2024-01-05 04:55:00|10150|10138|10150|10138|10150|10138|10149.9|10137.9|0
1704430800000|2024-01-05 05:00:00|10149.9|10137.9|10151.9|10139.9|10152|10140|10149.9|10137.9|0
1704431400000|2024-01-05 05:10:00|10149.9|10137.9|10151.9|10139.9|10151.9|10139.9|10149.9|10137.9|0
1704431700000|2024-01-05 05:15:00|10150.9|10138.9|10149.9|10137.9|10151.9|10139.9|10148.9|10136.9|0
1704432000000|2024-01-05 05:20:00|10149.7|10137.7|10143.7|10131.7|10149.7|10137.7|10143.7|10131.7|0
1704432300000|2024-01-05 05:25:00|10143.8|10131.8|10145.7|10133.7|10145.8|10133.8|10143.7|10131.7|0
1704432600000|2024-01-05 05:30:00|10145.8|10133.8|10145.7|10133.7|10145.8|10133.8|10145.7|10133.7|0
1704432900000|2024-01-05 05:35:00|10143.8|10131.8|10145.8|10133.8|10145.8|10133.8|10143.8|10131.8|0
1704433200000|2024-01-05 05:40:00|10144.8|10132.8|10145.8|10133.8|10145.8|10133.8|10144.8|10132.8|0
1704433500000|2024-01-05 05:45:00|10145.7|10133.7|10145.7|10133.7|10145.7|10133.7|10143.7|10131.7|0
1704433800000|2024-01-05 05:50:00|10145.8|10133.8|10145.7|10133.7|10145.8|10133.8|10145.7|10133.7|0
1704434100000|2024-01-05 05:55:00|10142.5|10130.5|10142.5|10130.5|10142.5|10130.5|10142.5|10130.5|0
1704434400000|2024-01-05 06:00:00|10144.5|10132.5|10146.5|10134.5|10148.4|10136.4|10144.5|10132.5|0
1704434700000|2024-01-05 06:05:00|10146.4|10134.4|10142.5|10130.5|10146.5|10134.5|10140.5|10128.5|0
1704435000000|2024-01-05 06:10:00|10140.5|10128.5|10138.5|10126.5|10140.5|10128.5|10138.5|10126.5|0
1704435300000|2024-01-05 06:15:00|10138.4|10126.4|10136.6|10124.6|10138.5|10126.5|10134.6|10122.6|0
1704435600000|2024-01-05 06:20:00|10137.6|10125.6|10136.6|10124.6|10138.6|10126.6|10136.6|10124.6|0
1704435900000|2024-01-05 06:25:00|10136.7|10124.7|10132.6|10120.6|10138.6|10126.6|10132.6|10120.6|0
1704436200000|2024-01-05 06:30:00|10130.7|10118.7|10130.6|10118.6|10130.7|10118.7|10126.7|10114.7|0
1704436500000|2024-01-05 06:35:00|10131.6|10119.6|10132.3|10120.3|10134.3|10122.3|10128.5|10116.5|0
1704436800000|2024-01-05 06:40:00|10134.3|10122.3|10133.2|10121.2|10134.3|10122.3|10132.2|10120.2|0
1704437100000|2024-01-05 06:45:00|10134.2|10122.2|10137.1|10125.1|10137.1|10125.1|10133.2|10121.2|0
1704437400000|2024-01-05 06:50:00|10139.1|10127.1|10137.1|10125.1|10141.1|10129.1|10137.1|10125.1|0
1704437700000|2024-01-05 06:55:00|10139.1|10127.1|10139.2|10127.2|10139.2|10127.2|10137.1|10125.1|0
1704438000000|2024-01-05 07:00:00|10139.1|10127.1|10143.3|10138.3|10147.3|10142.3|10137.3|10127.1|38
1704438300000|2024-01-05 07:05:00|10142.8|10137.8|10144.3|10139.3|10144.8|10139.8|10141.3|10136.3|2
1704438600000|2024-01-05 07:10:00|10143.8|10138.8|10144.8|10139.8|10145.3|10140.3|10143.3|10138.3|6
1704438900000|2024-01-05 07:15:00|10145.3|10140.3|10148.8|10143.8|10149.8|10144.8|10144.8|10139.8|14
1704439200000|2024-01-05 07:20:00|10149.3|10144.3|10154.8|10149.8|10154.8|10149.8|10148.8|10143.8|11
1704439500000|2024-01-05 07:25:00|10154.3|10149.3|10153.8|10148.8|10156.8|10151.8|10149.8|10144.8|26
1704439800000|2024-01-05 07:30:00|10153.3|10148.3|10151.3|10146.3|10153.3|10148.3|10147.3|10142.3|32
1704440100000|2024-01-05 07:35:00|10149.8|10144.8|10141.3|10136.3|10149.8|10144.8|10138.3|10133.3|44
1704440400000|2024-01-05 07:40:00|10140.8|10135.8|10133.8|10128.8|10140.8|10135.8|10133.8|10128.8|6
1704440700000|2024-01-05 07:45:00|10134.3|10129.3|10135.3|10130.3|10135.3|10130.3|10133.8|10128.8|1
1704441000000|2024-01-05 07:50:00|10133.3|10128.3|10130.8|10125.8|10134.3|10129.3|10130.8|10125.8|6
1704441300000|2024-01-05 07:55:00|10130.3|10125.3|10128.8|10123.8|10130.3|10125.3|10123.3|10118.3|31
1704441600000|2024-01-05 08:00:00|10129.3|10124.3|10108.3|10103.3|10129.3|10124.3|10102.3|10097.3|395
1704441900000|2024-01-05 08:05:00|10108.8|10103.8|10120.3|10115.3|10123.3|10118.3|10100.3|10095.3|236
1704442200000|2024-01-05 08:10:00|10121.3|10116.3|10118.3|10113.3|10125.3|10120.3|10112.3|10107.3|104
1704442500000|2024-01-05 08:15:00|10117.8|10112.8|10124.3|10119.3|10130.3|10125.3|10116.3|10111.3|93
1704442800000|2024-01-05 08:20:00|10124.8|10119.8|10128.3|10123.3|10133.3|10128.3|10119.3|10114.3|92
1704443100000|2024-01-05 08:25:00|10129.3|10124.3|10120.8|10115.8|10133.3|10128.3|10120.3|10115.3|106
1704443400000|2024-01-05 08:30:00|10121.3|10116.3|10124.3|10119.3|10126.3|10121.3|10115.3|10110.3|55
1704443700000|2024-01-05 08:35:00|10124.8|10119.8|10123.3|10118.3|10129.3|10124.3|10120.8|10115.8|63
1704444000000|2024-01-05 08:40:00|10125.3|10120.3|10121.3|10116.3|10129.3|10124.3|10118.3|10113.3|78
1704444300000|2024-01-05 08:45:00|10120.8|10115.8|10114.8|10109.8|10120.8|10115.8|10111.8|10106.8|68
1704444600000|2024-01-05 08:50:00|10114.3|10109.3|10118.3|10113.3|10120.3|10115.3|10111.3|10106.3|41
1704444900000|2024-01-05 08:55:00|10117.8|10112.8|10110.8|10105.8|10123.3|10118.3|10110.8|10105.8|41
1704445200000|2024-01-05 09:00:00|10110.3|10105.3|10100.8|10095.8|10110.3|10105.3|10099.8|10094.8|92
1704445500000|2024-01-05 09:05:00|10100.3|10095.3|10089.8|10084.8|10100.3|10095.3|10089.8|10084.8|73
1704445800000|2024-01-05 09:10:00|10090.3|10085.3|10085.3|10080.3|10090.3|10085.3|10082.3|10077.3|82
1704446100000|2024-01-05 09:15:00|10084.8|10079.8|10094.3|10089.3|10094.8|10089.8|10077.8|10072.8|141
1704446400000|2024-01-05 09:20:00|10093.8|10088.8|10104.8|10099.8|10110.3|10105.3|10093.3|10088.3|125
1704446700000|2024-01-05 09:25:00|10103.8|10098.8|10100.3|10095.3|10109.3|10104.3|10100.3|10095.3|94
1704447000000|2024-01-05 09:30:00|10101.3|10096.3|10092.8|10087.8|10102.8|10097.8|10092.3|10087.3|89
1704447300000|2024-01-05 09:35:00|10092.3|10087.3|10077.8|10072.8|10094.8|10089.8|10075.8|10070.8|111
1704447600000|2024-01-05 09:40:00|10078.3|10073.3|10074.3|10069.3|10082.8|10077.8|10073.8|10068.8|94
1704447900000|2024-01-05 09:45:00|10073.8|10068.8|10083.8|10078.8|10084.3|10079.3|10073.8|10068.8|70
1704448200000|2024-01-05 09:50:00|10082.3|10077.3|10082.3|10077.3|10082.8|10077.8|10077.3|10072.3|68
1704448500000|2024-01-05 09:55:00|10082.8|10077.8|10086.3|10081.3|10090.3|10085.3|10081.8|10076.8|83
1704448800000|2024-01-05 10:00:00|10086.8|10081.8|10087.3|10082.3|10088.3|10083.3|10080.3|10075.3|76
1704449100000|2024-01-05 10:05:00|10087.8|10082.8|10095.3|10090.3|10098.8|10093.8|10084.8|10079.8|52
1704449400000|2024-01-05 10:10:00|10095.8|10090.8|10095.8|10090.8|10102.3|10097.3|10095.8|10090.8|46
1704449700000|2024-01-05 10:15:00|10095.3|10090.3|10086.8|10081.8|10097.8|10092.8|10083.8|10078.8|51
1704450000000|2024-01-05 10:20:00|10086.3|10081.3|10087.3|10082.3|10089.8|10084.8|10081.8|10076.8|17
1704450300000|2024-01-05 10:25:00|10086.8|10081.8|10083.8|10078.8|10087.8|10082.8|10081.3|10076.3|24
1704450600000|2024-01-05 10:30:00|10084.3|10079.3|10077.8|10072.8|10084.3|10079.3|10075.8|10070.8|29
1704450900000|2024-01-05 10:35:00|10077.3|10072.3|10076.8|10071.8|10080.3|10075.3|10075.8|10070.8|32
1704451200000|2024-01-05 10:40:00|10076.3|10071.3|10080.3|10075.3|10083.3|10078.3|10076.3|10071.3|46
1704451500000|2024-01-05 10:45:00|10079.8|10074.8|10074.8|10069.8|10080.3|10075.3|10074.3|10069.3|42
1704451800000|2024-01-05 10:50:00|10074.3|10069.3|10079.3|10074.3|10080.3|10075.3|10070.8|10065.8|80
1704452100000|2024-01-05 10:55:00|10078.8|10073.8|10084.3|10079.3|10086.3|10081.3|10078.8|10073.8|88
1704452400000|2024-01-05 11:00:00|10085.3|10080.3|10096.3|10091.3|10096.8|10091.8|10083.8|10078.8|60
1704452700000|2024-01-05 11:05:00|10095.8|10090.8|10084.3|10079.3|10095.8|10090.8|10084.3|10079.3|56
1704453000000|2024-01-05 11:10:00|10084.8|10079.8|10079.3|10074.3|10088.3|10083.3|10079.3|10074.3|53
1704453300000|2024-01-05 11:15:00|10079.8|10074.8|10078.3|10073.3|10082.8|10077.8|10074.8|10069.8|65
1704453600000|2024-01-05 11:20:00|10078.8|10073.8|10068.8|10063.8|10079.8|10074.8|10068.3|10063.3|49
1704453900000|2024-01-05 11:25:00|10069.3|10064.3|10067.3|10062.3|10073.8|10068.8|10066.3|10061.3|44
1704454200000|2024-01-05 11:30:00|10067.8|10062.8|10063.8|10058.8|10069.8|10064.8|10060.3|10055.3|53
1704454500000|2024-01-05 11:35:00|10063.3|10058.3|10069.3|10064.3|10069.8|10064.8|10063.3|10058.3|45
1704454800000|2024-01-05 11:40:00|10069.8|10064.8|10074.3|10069.3|10075.3|10070.3|10069.3|10064.3|46
1704455100000|2024-01-05 11:45:00|10073.8|10068.8|10079.3|10074.3|10083.3|10078.3|10072.8|10067.8|41
1704455400000|2024-01-05 11:50:00|10079.8|10074.8|10080.3|10075.3|10082.8|10077.8|10077.8|10072.8|37
1704455700000|2024-01-05 11:55:00|10079.8|10074.8|10088.3|10083.3|10088.8|10083.8|10079.8|10074.8|43
1704456000000|2024-01-05 12:00:00|10086.3|10081.3|10082.3|10077.3|10088.8|10083.8|10080.3|10075.3|49
1704456300000|2024-01-05 12:05:00|10082.8|10077.8|10074.8|10069.8|10082.8|10077.8|10074.3|10069.3|51
1704456600000|2024-01-05 12:10:00|10074.3|10069.3|10076.3|10071.3|10076.8|10071.8|10072.3|10067.3|60
1704456900000|2024-01-05 12:15:00|10075.8|10070.8|10085.8|10080.8|10087.3|10082.3|10075.8|10070.8|38
1704457200000|2024-01-05 12:20:00|10085.3|10080.3|10085.8|10080.8|10086.3|10081.3|10077.3|10072.3|45
1704457500000|2024-01-05 12:25:00|10085.3|10080.3|10087.3|10082.3|10088.8|10083.8|10082.8|10077.8|20
1704457800000|2024-01-05 12:30:00|10086.8|10081.8|10095.3|10090.3|10096.3|10091.3|10085.8|10080.8|48
1704458100000|2024-01-05 12:35:00|10094.8|10089.8|10093.8|10088.8|10100.3|10095.3|10092.3|10087.3|40
1704458400000|2024-01-05 12:40:00|10094.6|10089.6|10094.1|10089.1|10099.6|10094.6|10093.1|10088.1|34
1704458700000|2024-01-05 12:45:00|10094.6|10089.6|10094.6|10089.6|10100.6|10095.6|10094.6|10089.6|41
1704459000000|2024-01-05 12:50:00|10095.1|10090.1|10092.1|10087.1|10096.6|10091.6|10086.6|10081.6|55
1704459300000|2024-01-05 12:55:00|10091.6|10086.6|10091.6|10086.6|10095.6|10090.6|10089.6|10084.6|21
1704459600000|2024-01-05 13:00:00|10092.1|10087.1|10079.6|10074.6|10092.6|10087.6|10078.6|10073.6|45
1704459900000|2024-01-05 13:05:00|10080.1|10075.1|10084.1|10079.1|10085.6|10080.6|10078.6|10073.6|31
1704460200000|2024-01-05 13:10:00|10084.6|10079.6|10097.1|10092.1|10097.1|10092.1|10082.6|10077.6|38
1704460500000|2024-01-05 13:15:00|10096.6|10091.6|10103.1|10098.1|10104.6|10099.6|10094.1|10089.1|34
1704460800000|2024-01-05 13:20:00|10103.6|10098.6|10094.6|10089.6|10106.6|10101.6|10089.6|10084.6|26
1704461100000|2024-01-05 13:25:00|10095.1|10090.1|10098.1|10093.1|10101.6|10096.6|10094.1|10089.1|31
1704461400000|2024-01-05 13:30:00|10096.6|10091.6|10082.1|10077.1|10096.6|10091.6|10069.1|10064.1|209
1704461700000|2024-01-05 13:35:00|10083.1|10078.1|10070.6|10065.6|10086.1|10081.1|10066.6|10061.6|207
1704462000000|2024-01-05 13:40:00|10069.6|10064.6|10090.1|10085.1|10092.6|10087.6|10068.1|10063.1|96
1704462300000|2024-01-05 13:45:00|10089.1|10084.1|10094.6|10089.6|10100.1|10095.1|10087.1|10082.1|69
1704462600000|2024-01-05 13:50:00|10095.1|10090.1|10115.6|10110.6|10116.6|10111.6|10094.6|10089.6|69
1704462900000|2024-01-05 13:55:00|10116.1|10111.1|10112.1|10107.1|10116.6|10111.6|10106.6|10101.6|51
1704463200000|2024-01-05 14:00:00|10112.6|10107.6|10121.1|10116.1|10122.1|10117.1|10110.6|10105.6|47
1704463500000|2024-01-05 14:05:00|10120.6|10115.6|10114.1|10109.1|10124.6|10119.6|10113.1|10108.1|57
1704463800000|2024-01-05 14:10:00|10113.6|10108.6|10111.6|10106.6|10120.1|10115.1|10107.1|10102.1|71
1704464100000|2024-01-05 14:15:00|10112.1|10107.1|10120.1|10115.1|10123.1|10118.1|10111.1|10106.1|36
1704464400000|2024-01-05 14:20:00|10119.6|10114.6|10122.1|10117.1|10124.1|10119.1|10117.6|10112.6|25
1704464700000|2024-01-05 14:25:00|10122.6|10117.6|10125.6|10120.6|10128.1|10123.1|10121.1|10116.1|44
1704465000000|2024-01-05 14:30:00|10125.1|10120.1|10131.6|10126.6|10133.1|10128.1|10119.6|10114.6|72
1704465300000|2024-01-05 14:35:00|10131.1|10126.1|10135.1|10130.1|10136.1|10131.1|10127.1|10122.1|113
1704465600000|2024-01-05 14:40:00|10134.6|10129.6|10140.1|10135.1|10145.1|10140.1|10132.6|10127.6|99
1704465900000|2024-01-05 14:45:00|10139.6|10134.6|10158.6|10153.6|10159.1|10154.1|10139.1|10134.1|97
1704466200000|2024-01-05 14:50:00|10159.6|10154.6|10159.1|10154.1|10166.1|10161.1|10158.6|10153.6|131
1704466500000|2024-01-05 14:55:00|10158.6|10153.6|10159.6|10154.6|10163.1|10158.1|10156.1|10151.1|131
1704466800000|2024-01-05 15:00:00|10163.6|10158.6|10187.1|10182.1|10187.1|10182.1|10163.6|10158.6|214
1704467100000|2024-01-05 15:05:00|10186.1|10181.1|10190.1|10185.1|10193.6|10188.6|10183.1|10178.1|131
1704467400000|2024-01-05 15:10:00|10188.3|10183.3|10184.3|10179.3|10191.8|10186.8|10182.8|10177.8|128
1704467700000|2024-01-05 15:15:00|10183.8|10178.8|10179.8|10174.8|10184.3|10179.3|10170.8|10165.8|100
1704468000000|2024-01-05 15:20:00|10180.3|10175.3|10183.3|10178.3|10187.3|10182.3|10175.8|10170.8|64
1704468300000|2024-01-05 15:25:00|10182.8|10177.8|10175.8|10170.8|10186.8|10181.8|10173.3|10168.3|59
1704468600000|2024-01-05 15:30:00|10177.3|10172.3|10179.8|10174.8|10181.8|10176.8|10170.3|10165.3|60
1704468900000|2024-01-05 15:35:00|10179.3|10174.3|10175.3|10170.3|10183.8|10178.8|10175.3|10170.3|57
1704469200000|2024-01-05 15:40:00|10175.8|10170.8|10184.3|10179.3|10186.3|10181.3|10174.3|10169.3|51
1704469500000|2024-01-05 15:45:00|10183.8|10178.8|10186.8|10181.8|10189.3|10184.3|10183.8|10178.8|70
1704469800000|2024-01-05 15:50:00|10186.3|10181.3|10193.3|10188.3|10193.8|10188.8|10181.3|10176.3|106
1704470100000|2024-01-05 15:55:00|10193.8|10188.8|10193.3|10188.3|10194.3|10189.3|10189.8|10184.8|70
1704470400000|2024-01-05 16:00:00|10193.8|10188.8|10183.3|10178.3|10194.3|10189.3|10182.3|10177.3|97
1704470700000|2024-01-05 16:05:00|10183.8|10178.8|10180.3|10175.3|10186.3|10181.3|10180.3|10175.3|89
1704471000000|2024-01-05 16:10:00|10179.8|10174.8|10182.8|10177.8|10186.3|10181.3|10177.3|10172.3|98
1704471300000|2024-01-05 16:15:00|10181.8|10176.8|10165.8|10160.8|10182.3|10177.3|10164.8|10159.8|160
1704471600000|2024-01-05 16:20:00|10165.3|10160.3|10161.8|10156.8|10168.8|10163.8|10159.8|10154.8|196
1704471900000|2024-01-05 16:25:00|10161.3|10156.3|10159.8|10154.8|10164.8|10159.8|10156.8|10151.8|400
1704472200000|2024-01-05 16:30:00|10160.3|10154.3|10164.3|10157.3|10164.3|10158.3|10153.3|10147.3|537
1704472500000|2024-01-05 16:35:00|10165.3|10158.3|10165.3|10158.3|10167.3|10161.3|10161.3|10154.3|118
1704472800000|2024-01-05 16:40:00|10164.3|10157.3|10162.3|10155.3|10165.3|10158.3|10160.3|10154.3|60
1704473100000|2024-01-05 16:45:00|10161.3|10156.3|10163.3|10156.3|10164.3|10158.3|10159.3|10152.3|23
1704473400000|2024-01-05 16:50:00|10164.3|10157.3|10162.3|10156.3|10167.3|10160.3|10161.3|10154.3|29
1704473700000|2024-01-05 16:55:00|10161.3|10154.3|10161.3|10154.3|10163.3|10157.3|10158.3|10152.3|8
1704474000000|2024-01-05 17:00:00|10162.3|10155.3|10158.3|10151.3|10162.3|10156.3|10158.3|10151.3|21
1704474300000|2024-01-05 17:05:00|10157.3|10152.3|10150.3|10144.3|10159.3|10152.3|10148.3|10142.3|32
1704474600000|2024-01-05 17:10:00|10148.3|10143.3|10155.3|10149.3|10158.3|10151.3|10147.3|10140.3|23
1704474900000|2024-01-05 17:15:00|10154.3|10148.3|10150.3|10143.3|10156.3|10149.3|10150.3|10143.3|12
1704475200000|2024-01-05 17:20:00|10151.3|10144.3|10151.3|10144.3|10155.3|10148.3|10151.3|10143.3|9
1704475500000|2024-01-05 17:25:00|10152.3|10145.3|10151.3|10144.3|10154.3|10147.3|10148.3|10142.3|13
1704475800000|2024-01-05 17:30:00|10150.3|10143.3|10148.3|10141.3|10151.3|10145.3|10147.3|10140.3|26
1704476100000|2024-01-05 17:35:00|10147.3|10142.3|10150.3|10143.3|10152.3|10145.3|10146.3|10140.3|9
1704476400000|2024-01-05 17:40:00|10151.3|10144.3|10155.3|10148.3|10155.3|10148.3|10151.3|10144.3|9
1704476700000|2024-01-05 17:45:00|10154.3|10147.3|10151.3|10145.3|10156.3|10150.3|10151.3|10144.3|11
1704477000000|2024-01-05 17:50:00|10152.3|10146.3|10153.3|10147.3|10157.3|10150.3|10151.3|10145.3|9
1704477300000|2024-01-05 17:55:00|10152.3|10146.3|10151.3|10145.3|10153.3|10147.3|10151.3|10144.3|12
1704477600000|2024-01-05 18:00:00|10152.3|10144.3|10147.3|10140.3|10152.3|10145.3|10145.3|10138.3|14
1704477900000|2024-01-05 18:05:00|10148.3|10141.3|10148.3|10142.3|10151.3|10144.3|10148.3|10141.3|0
1704478200000|2024-01-05 18:10:00|10149.3|10143.3|10150.3|10143.3|10152.3|10145.3|10148.3|10141.3|8
1704478500000|2024-01-05 18:15:00|10151.3|10144.3|10146.3|10139.3|10151.3|10144.3|10145.3|10138.3|14
1704478800000|2024-01-05 18:20:00|10147.3|10140.3|10149.3|10142.3|10150.3|10143.3|10146.3|10139.3|7
1704479100000|2024-01-05 18:25:00|10151.3|10143.3|10159.3|10152.3|10159.3|10152.3|10150.3|10143.3|18
1704479400000|2024-01-05 18:30:00|10160.3|10154.3|10164.3|10157.3|10166.3|10159.3|10159.3|10152.3|15
1704479700000|2024-01-05 18:35:00|10165.3|10158.3|10168.3|10161.3|10170.3|10162.3|10162.3|10155.3|12
1704480000000|2024-01-05 18:40:00|10169.3|10162.3|10167.3|10159.3|10169.3|10163.3|10165.3|10158.3|5
1704480300000|2024-01-05 18:45:00|10168.3|10160.3|10166.3|10158.3|10169.3|10162.3|10165.3|10157.3|3
1704480600000|2024-01-05 18:50:00|10165.3|10157.3|10166.3|10158.3|10167.3|10160.3|10164.3|10157.3|11
1704480900000|2024-01-05 18:55:00|10165.3|10157.3|10164.8|10152.8|10165.3|10158.3|10161.8|10152.8|10
1704481200000|2024-01-05 19:00:00|10165.8|10153.8|10166.9|10154.9|10166.9|10154.9|10164.8|10152.8|0
1704481500000|2024-01-05 19:05:00|10166.8|10154.8|10170.9|10158.9|10170.9|10158.9|10166.8|10154.8|0
1704481800000|2024-01-05 19:10:00|10172.9|10160.9|10170.9|10158.9|10175|10163|10168.8|10156.8|0
1704482100000|2024-01-05 19:15:00|10171|10159|10162.8|10150.8|10171|10159|10160.7|10148.7|0
1704482400000|2024-01-05 19:20:00|10162.7|10150.7|10164.8|10152.8|10166.9|10154.9|10162.7|10150.7|0
1704482700000|2024-01-05 19:25:00|10165.8|10153.8|10164.7|10152.7|10166.8|10154.8|10162.8|10150.8|0
1704483000000|2024-01-05 19:30:00|10162.7|10150.7|10164.7|10152.7|10164.8|10152.8|10162.7|10150.7|0
1704483300000|2024-01-05 19:35:00|10164.8|10152.8|10162.7|10150.7|10168.8|10156.8|10162.7|10150.7|0
1704483600000|2024-01-05 19:40:00|10162.6|10150.6|10158.5|10146.5|10162.6|10150.6|10158.4|10146.4|0
1704483900000|2024-01-05 19:45:00|10159.5|10147.5|10154.4|10142.4|10160.6|10148.6|10154.4|10142.4|0
1704484200000|2024-01-05 19:50:00|10154.3|10142.3|10146.2|10134.2|10154.4|10142.4|10146.1|10134.1|0
1704484500000|2024-01-05 19:55:00|10147.2|10135.2|10148.1|10136.1|10150.2|10138.2|10146|10134|0
1704484800000|2024-01-05 20:00:00|10148|10136|10148.1|10136.1|10150.2|10138.2|10146.1|10134.1|0
1704485100000|2024-01-05 20:05:00|10147.1|10135.1|10150.1|10138.1|10150.2|10138.2|10146.1|10134.1|0
1704485400000|2024-01-05 20:10:00|10150.2|10138.2|10152.2|10140.2|10154.3|10142.3|10148.1|10136.1|0
1704485700000|2024-01-05 20:15:00|10152.3|10140.3|10148.2|10136.2|10152.3|10140.3|10148.2|10136.2|0
1704486000000|2024-01-05 20:20:00|10149.2|10137.2|10149.2|10137.2|10152.2|10140.2|10148.2|10136.2|0
1704486300000|2024-01-05 20:25:00|10150.2|10138.2|10150.2|10138.2|10152.2|10140.2|10146|10134|0
1704486600000|2024-01-05 20:30:00|10150.1|10138.1|10150.1|10138.1|10150.2|10138.2|10146.9|10134.9|0
1704486900000|2024-01-05 20:35:00|10150.2|10138.2|10152.2|10140.2|10152.3|10140.3|10150.1|10138.1|0
1704487200000|2024-01-05 20:40:00|10150.2|10138.2|10154.5|10142.5|10154.5|10142.5|10150.2|10138.2|0
1704487500000|2024-01-05 20:45:00|10156.5|10144.5|10158.6|10146.6|10158.6|10146.6|10154.3|10142.3|0
1704487800000|2024-01-05 20:50:00|10158.5|10146.5|10160.9|10148.9|10160.9|10148.9|10156.7|10144.7|0
1704488100000|2024-01-05 20:55:00|10161|10149|10156.9|10144.9|10161|10149|10154.8|10142.8|0
1704488400000|2024-01-05 21:00:00|10155.9|10143.9|10160.7|10148.7|10161.2|10149.2|10155.9|10143.9|0
1704488700000|2024-01-05 21:05:00|10160.8|10148.8|10160.7|10148.7|10163.2|10151.2|10159.7|10147.7|0
1704489000000|2024-01-05 21:10:00|10160.3|10148.3|10160.3|10148.3|10162.2|10150.2|10159.7|10147.7|0
1704489300000|2024-01-05 21:15:00|10159.7|10147.7|10157.9|10145.9|10160.3|10148.3|10157|10145|0
1704489600000|2024-01-05 21:20:00|10158.3|10146.3|10159.3|10147.3|10159.7|10147.7|10158.3|10146.3|0
1704489900000|2024-01-05 21:25:00|10159.5|10147.5|10158.3|10146.3|10159.7|10147.7|10158.3|10146.3|0
1704490200000|2024-01-05 21:30:00|10158.7|10146.7|10156.4|10144.4|10158.7|10146.7|10156|10144|0
1704490500000|2024-01-05 21:35:00|10156.8|10144.8|10156.6|10144.6|10157.2|10145.2|10156.4|10144.4|0
1704490800000|2024-01-05 21:40:00|10156.8|10144.8|10157|10145|10157.4|10145.4|10156.8|10144.8|0
1704491100000|2024-01-05 21:45:00|10156.8|10144.8|10156.6|10144.6|10157|10145|10156|10144|0
1704491400000|2024-01-05 21:50:00|10157.4|10145.4|10158.2|10146.2|10158.4|10146.4|10157|10145|0
1704491700000|2024-01-05 21:55:00|10158|10146|10158|10146|10158.6|10146.6|10157.2|10145.2|0
1704492000000|2024-01-05 22:00:00|10158.1|10146.1|10158.1|10146.1|10158.1|10146.1|10158.1|10146.1|0
1704668400000|2024-01-07 23:00:00|10159.4|10147.4|10165|10153|10166|10154|10159.4|10147.4|0
1704668700000|2024-01-07 23:05:00|10164.8|10152.8|10165.6|10153.6|10168|10156|10164.6|10152.6|0
1704669000000|2024-01-07 23:10:00|10165|10153|10164.3|10152.3|10165|10153|10161.7|10149.7|0
1704669300000|2024-01-07 23:15:00|10164.4|10152.4|10165|10153|10165|10153|10163.5|10151.5|0
1704669600000|2024-01-07 23:20:00|10165.6|10153.6|10163.6|10151.6|10165.6|10153.6|10163.2|10151.2|0
1704669900000|2024-01-07 23:25:00|10163.4|10151.4|10162.8|10150.8|10164.6|10152.6|10162.8|10150.8|0
1704670200000|2024-01-07 23:30:00|10163|10151|10161.9|10149.9|10163.6|10151.6|10161.7|10149.7|0
1704670500000|2024-01-07 23:35:00|10162.1|10150.1|10160.7|10148.7|10162.1|10150.1|10160.7|10148.7|0
1704670800000|2024-01-07 23:40:00|10160.5|10148.5|10159.3|10147.3|10160.7|10148.7|10159.3|10147.3|0
1704671100000|2024-01-07 23:45:00|10159.7|10147.7|10161.7|10149.7|10161.7|10149.7|10159.7|10147.7|0
1704671400000|2024-01-07 23:50:00|10162.5|10150.5|10163.9|10151.9|10163.9|10151.9|10162.5|10150.5|0
1704671700000|2024-01-07 23:55:00|10164.1|10152.1|10163.9|10151.9|10164.9|10152.9|10163.1|10151.1|0
1704672000000|2024-01-08 00:00:00|10163.5|10151.5|10165.4|10153.4|10165.6|10153.6|10163.5|10151.5|0
1704672300000|2024-01-08 00:05:00|10165.3|10153.3|10164.5|10152.5|10165.4|10153.4|10163.9|10151.9|0
1704672600000|2024-01-08 00:10:00|10164.6|10152.6|10163.8|10151.8|10166.2|10154.2|10163.4|10151.4|0
1704672900000|2024-01-08 00:15:00|10165|10153|10170|10158|10170.9|10158.9|10165|10153|0
1704673200000|2024-01-08 00:20:00|10169|10157|10171.2|10159.2|10171.2|10159.2|10169|10157|0
1704673500000|2024-01-08 00:25:00|10173.2|10161.2|10173.2|10161.2|10173.2|10161.2|10171.2|10159.2|0
1704673800000|2024-01-08 00:30:00|10171.2|10159.2|10171.2|10159.2|10171.3|10159.3|10171.2|10159.2|0
1704674100000|2024-01-08 00:35:00|10171.3|10159.3|10167.2|10155.2|10171.3|10159.3|10167.2|10155.2|0
1704674400000|2024-01-08 00:40:00|10167.3|10155.3|10169.2|10157.2|10169.2|10157.2|10167.2|10155.2|0
1704674700000|2024-01-08 00:45:00|10169.3|10157.3|10169.2|10157.2|10169.3|10157.3|10169.2|10157.2|0
1704675000000|2024-01-08 00:50:00|10169.3|10157.3|10169.3|10157.3|10171.3|10159.3|10169.3|10157.3|0
1704675300000|2024-01-08 00:55:00|10169.2|10157.2|10167.3|10155.3|10169.3|10157.3|10167.3|10155.3|0
1704675600000|2024-01-08 01:00:00|10167.2|10155.2|10171.2|10159.2|10171.2|10159.2|10167.2|10155.2|0
1704675900000|2024-01-08 01:05:00|10171.3|10159.3|10175.3|10163.3|10175.3|10163.3|10171.3|10159.3|0
1704676200000|2024-01-08 01:10:00|10173.3|10161.3|10175.3|10163.3|10175.3|10163.3|10173.3|10161.3|0
1704676500000|2024-01-08 01:15:00|10173.3|10161.3|10173.3|10161.3|10175.3|10163.3|10173.3|10161.3|0
1704676800000|2024-01-08 01:20:00|10175.3|10163.3|10175.3|10163.3|10175.3|10163.3|10173.3|10161.3|0
1704677100000|2024-01-08 01:25:00|10173.3|10161.3|10171.3|10159.3|10173.3|10161.3|10169.3|10157.3|0
1704677400000|2024-01-08 01:30:00|10169.3|10157.3|10171.3|10159.3|10171.3|10159.3|10169.3|10157.3|0
1704677700000|2024-01-08 01:35:00|10169.3|10157.3|10171.3|10159.3|10171.3|10159.3|10169.3|10157.3|0
1704678000000|2024-01-08 01:40:00|10171.2|10159.2|10167.3|10155.3|10171.3|10159.3|10167.3|10155.3|0
1704678300000|2024-01-08 01:45:00|10165.3|10153.3|10165.2|10153.2|10165.3|10153.3|10165.2|10153.2|0
1704678600000|2024-01-08 01:50:00|10163.3|10151.3|10159.2|10147.2|10165.2|10153.2|10159.2|10147.2|0
1704678900000|2024-01-08 01:55:00|10159.1|10147.1|10156.9|10144.9|10160.9|10148.9|10156.9|10144.9|0
1704679200000|2024-01-08 02:00:00|10154.9|10142.9|10152.9|10140.9|10156.9|10144.9|10152.8|10140.8|0
1704679500000|2024-01-08 02:05:00|10150.9|10138.9|10152.9|10140.9|10152.9|10140.9|10150.9|10138.9|0
1704679800000|2024-01-08 02:10:00|10151.9|10139.9|10154.9|10142.9|10156.8|10144.8|10151.9|10139.9|0
1704680100000|2024-01-08 02:15:00|10154.8|10142.8|10156.8|10144.8|10156.8|10144.8|10152.8|10140.8|0
1704680400000|2024-01-08 02:20:00|10158.8|10146.8|10154.8|10142.8|10158.8|10146.8|10154.7|10142.7|0
1704680700000|2024-01-08 02:25:00|10156.8|10144.8|10154.8|10142.8|10156.8|10144.8|10154.8|10142.8|0
1704681000000|2024-01-08 02:30:00|10152.9|10140.9|10154.8|10142.8|10154.8|10142.8|10152.8|10140.8|0
1704681300000|2024-01-08 02:35:00|10153.8|10141.8|10152.8|10140.8|10154.8|10142.8|10152.8|10140.8|0
1704681600000|2024-01-08 02:40:00|10154.8|10142.8|10154.8|10142.8|10154.8|10142.8|10154.8|10142.8|0
1704681900000|2024-01-08 02:45:00|10154.9|10142.9|10154.8|10142.8|10156.8|10144.8|10154.8|10142.8|0
1704682200000|2024-01-08 02:50:00|10156.8|10144.8|10154.8|10142.8|10156.8|10144.8|10154.8|10142.8|0
1704682500000|2024-01-08 02:55:00|10154.9|10142.9|10154.8|10142.8|10154.9|10142.9|10154.8|10142.8|0
1704682800000|2024-01-08 03:00:00|10153.8|10141.8|10152.8|10140.8|10153.8|10141.8|10150.8|10138.8|0
1704683100000|2024-01-08 03:05:00|10152.9|10140.9|10150.8|10138.8|10154.9|10142.9|10150.8|10138.8|0
1704683400000|2024-01-08 03:10:00|10150.7|10138.7|10150.8|10138.8|10150.8|10138.8|10148.8|10136.8|0
1704683700000|2024-01-08 03:15:00|10152.8|10140.8|10152.8|10140.8|10154.8|10142.8|10150.8|10138.8|0
1704684000000|2024-01-08 03:20:00|10154.8|10142.8|10150.8|10138.8|10154.8|10142.8|10150.8|10138.8|0
1704684600000|2024-01-08 03:30:00|10150.7|10138.7|10150.7|10138.7|10150.8|10138.8|10150.7|10138.7|0
1704684900000|2024-01-08 03:35:00|10148.7|10136.7|10148.7|10136.7|10150.7|10138.7|10146.7|10134.7|0
1704685200000|2024-01-08 03:40:00|10150.7|10138.7|10148.7|10136.7|10150.7|10138.7|10148.7|10136.7|0
1704685500000|2024-01-08 03:45:00|10150.7|10138.7|10148.7|10136.7|10150.7|10138.7|10148.7|10136.7|0
1704685800000|2024-01-08 03:50:00|10150.7|10138.7|10148.7|10136.7|10150.7|10138.7|10146.7|10134.7|0
1704686100000|2024-01-08 03:55:00|10146.7|10134.7|10148.7|10136.7|10148.7|10136.7|10146.7|10134.7|0
1704687000000|2024-01-08 04:10:00|10150.7|10138.7|10150.7|10138.7|10150.7|10138.7|10150.7|10138.7|0
1704687300000|2024-01-08 04:15:00|10152.7|10140.7|10152.7|10140.7|10152.7|10140.7|10152.7|10140.7|0
1704687600000|2024-01-08 04:20:00|10154.7|10142.7|10152.7|10140.7|10154.7|10142.7|10152.7|10140.7|0
1704687900000|2024-01-08 04:25:00|10154.7|10142.7|10152.7|10140.7|10154.7|10142.7|10152.7|10140.7|0
1704689700000|2024-01-08 04:55:00|10154.7|10142.7|10154.7|10142.7|10154.7|10142.7|10153.7|10141.7|0
1704690000000|2024-01-08 05:00:00|10156.7|10144.7|10156.7|10144.7|10156.7|10144.7|10156.7|10144.7|0
1704690300000|2024-01-08 05:05:00|10154.7|10142.7|10156.7|10144.7|10156.7|10144.7|10154.7|10142.7|0
1704691200000|2024-01-08 05:20:00|10154.7|10142.7|10152.7|10140.7|10154.8|10142.8|10152.7|10140.7|0
1704691500000|2024-01-08 05:25:00|10153.7|10141.7|10154.7|10142.7|10154.7|10142.7|10152.7|10140.7|0
1704691800000|2024-01-08 05:30:00|10154.6|10142.6|10150.6|10138.6|10154.7|10142.7|10150.6|10138.6|0
1704692100000|2024-01-08 05:35:00|10148.6|10136.6|10148.7|10136.7|10148.7|10136.7|10148.6|10136.6|0
1704692400000|2024-01-08 05:40:00|10150.6|10138.6|10150.6|10138.6|10150.7|10138.7|10148.6|10136.6|0
1704692700000|2024-01-08 05:45:00|10152.6|10140.6|10152.6|10140.6|10152.6|10140.6|10152.6|10140.6|0
1704693000000|2024-01-08 05:50:00|10150.6|10138.6|10148.7|10136.7|10150.6|10138.6|10146.6|10134.6|0
1704693300000|2024-01-08 05:55:00|10148.6|10136.6|10148.7|10136.7|10148.7|10136.7|10148.6|10136.6|0
1704693600000|2024-01-08 06:00:00|10148.6|10136.6|10148.7|10136.7|10150.7|10138.7|10146.7|10134.7|0
1704693900000|2024-01-08 06:05:00|10149.7|10137.7|10152.7|10140.7|10154.7|10142.7|10149.7|10137.7|0
1704694200000|2024-01-08 06:10:00|10151.7|10139.7|10152.7|10140.7|10152.7|10140.7|10148.6|10136.6|0
1704694500000|2024-01-08 06:15:00|10151.7|10139.7|10152.7|10140.7|10152.7|10140.7|10151.7|10139.7|0
1704694800000|2024-01-08 06:20:00|10152.6|10140.6|10150.7|10138.7|10152.7|10140.7|10148.7|10136.7|0
1704695100000|2024-01-08 06:25:00|10152.7|10140.7|10152.7|10140.7|10152.7|10140.7|10152.6|10140.6|0
1704695400000|2024-01-08 06:30:00|10152.6|10140.6|10148.6|10136.6|10152.6|10140.6|10148.6|10136.6|0
1704695700000|2024-01-08 06:35:00|10148.7|10136.7|10144.6|10132.6|10148.7|10136.7|10144.6|10132.6|0
1704696000000|2024-01-08 06:40:00|10142.6|10130.6|10138.7|10126.7|10142.7|10130.7|10138.7|10126.7|0
1704696600000|2024-01-08 06:50:00|10140.7|10128.7|10140.7|10128.7|10140.8|10128.8|10138.8|10126.8|0
1704696900000|2024-01-08 06:55:00|10138.8|10126.8|10138.7|10126.7|10140.7|10128.7|10138.7|10126.7|0
1704697200000|2024-01-08 07:00:00|10140.7|10128.7|10144.7|10139.7|10148.7|10143.7|10140.2|10128.7|27
1704697500000|2024-01-08 07:05:00|10145.2|10140.2|10155.2|10150.2|10155.7|10150.7|10145.2|10140.2|4
1704697800000|2024-01-08 07:10:00|10152.7|10147.7|10158.7|10153.7|10159.2|10154.2|10152.7|10147.7|6
1704698100000|2024-01-08 07:15:00|10159.2|10154.2|10155.7|10150.7|10159.2|10154.2|10155.7|10150.7|10
1704698400000|2024-01-08 07:20:00|10153.7|10148.7|10156.7|10151.7|10157.2|10152.2|10153.7|10148.7|9
1704698700000|2024-01-08 07:25:00|10157.2|10152.2|10158.7|10153.7|10159.2|10154.2|10157.2|10152.2|0
1704699000000|2024-01-08 07:30:00|10159.2|10154.2|10153.7|10148.7|10160.7|10155.7|10153.7|10148.7|12
1704699300000|2024-01-08 07:35:00|10153.2|10148.2|10148.7|10143.7|10153.2|10148.2|10148.7|10143.7|4
1704699600000|2024-01-08 07:40:00|10149.2|10144.2|10143.7|10138.7|10149.7|10144.7|10141.7|10136.7|21
1704699900000|2024-01-08 07:45:00|10144.2|10139.2|10149.2|10144.2|10149.2|10144.2|10144.2|10139.2|2
1704700200000|2024-01-08 07:50:00|10151.2|10146.2|10151.2|10146.2|10151.2|10146.2|10151.2|10146.2|3
1704700500000|2024-01-08 07:55:00|10150.7|10145.7|10144.7|10139.7|10153.2|10148.2|10143.2|10138.2|27
1704700800000|2024-01-08 08:00:00|10141.7|10136.7|10150.2|10145.2|10155.2|10150.2|10134.7|10129.7|332
1704701100000|2024-01-08 08:05:00|10149.7|10144.7|10167.2|10162.2|10167.2|10162.2|10146.2|10141.2|197
1704701400000|2024-01-08 08:10:00|10167.7|10162.7|10156.2|10151.2|10171.2|10166.2|10148.2|10143.2|169
1704701700000|2024-01-08 08:15:00|10156.7|10151.7|10168.2|10163.2|10172.7|10167.7|10155.2|10150.2|58
1704702000000|2024-01-08 08:20:00|10167.7|10162.7|10168.2|10163.2|10172.7|10167.7|10166.2|10161.2|67
1704702300000|2024-01-08 08:25:00|10168.7|10163.7|10162.2|10157.2|10172.2|10167.2|10157.2|10152.2|92
1704702600000|2024-01-08 08:30:00|10161.7|10156.7|10160.7|10155.7|10164.2|10159.2|10146.2|10141.2|60
1704702900000|2024-01-08 08:35:00|10160.2|10155.2|10160.2|10155.2|10166.2|10161.2|10159.2|10154.2|74
1704703200000|2024-01-08 08:40:00|10162.4|10157.4|10156.4|10151.4|10168.4|10163.4|10153.9|10148.9|38
1704703500000|2024-01-08 08:45:00|10156.9|10151.9|10163.4|10158.4|10163.9|10158.9|10153.4|10148.4|38
1704703800000|2024-01-08 08:50:00|10162.9|10157.9|10154.4|10149.4|10163.9|10158.9|10154.4|10149.4|66
1704704100000|2024-01-08 08:55:00|10154.9|10149.9|10153.4|10148.4|10159.4|10154.4|10150.4|10145.4|40
1704704400000|2024-01-08 09:00:00|10153.9|10148.9|10138.4|10133.4|10154.4|10149.4|10137.9|10132.9|63
1704704700000|2024-01-08 09:05:00|10137.9|10132.9|10149.4|10144.4|10150.4|10145.4|10135.4|10130.4|62
1704705000000|2024-01-08 09:10:00|10148.9|10143.9|10134.9|10129.9|10150.4|10145.4|10134.9|10129.9|34
1704705300000|2024-01-08 09:15:00|10135.4|10130.4|10127.4|10122.4|10138.9|10133.9|10126.9|10121.9|58
1704705600000|2024-01-08 09:20:00|10126.9|10121.9|10115.4|10110.4|10129.9|10124.9|10115.4|10110.4|69
1704705900000|2024-01-08 09:25:00|10115.9|10110.9|10106.4|10101.4|10121.9|10116.9|10103.9|10098.9|109
1704706200000|2024-01-08 09:30:00|10106.9|10101.9|10082.9|10077.9|10106.9|10101.9|10080.4|10075.4|124
1704706500000|2024-01-08 09:35:00|10083.4|10078.4|10088.9|10083.9|10094.9|10089.9|10080.9|10075.9|89
1704706800000|2024-01-08 09:40:00|10089.4|10084.4|10100.4|10095.4|10100.4|10095.4|10089.4|10084.4|76
1704707100000|2024-01-08 09:45:00|10099.9|10094.9|10103.9|10098.9|10110.4|10105.4|10099.4|10094.4|69
1704707400000|2024-01-08 09:50:00|10104.4|10099.4|10123.4|10118.4|10124.9|10119.9|10104.4|10099.4|54
1704707700000|2024-01-08 09:55:00|10123.9|10118.9|10118.4|10113.4|10123.9|10118.9|10113.9|10108.9|42
1704708000000|2024-01-08 10:00:00|10117.4|10112.4|10122.4|10117.4|10125.4|10120.4|10115.4|10110.4|38
1704708300000|2024-01-08 10:05:00|10122.9|10117.9|10127.9|10122.9|10129.4|10124.4|10120.9|10115.9|54
1704708600000|2024-01-08 10:10:00|10128.4|10123.4|10125.4|10120.4|10132.4|10127.4|10119.4|10114.4|36
1704708900000|2024-01-08 10:15:00|10124.9|10119.9|10140.9|10135.9|10140.9|10135.9|10123.4|10118.4|62
1704709200000|2024-01-08 10:20:00|10140.4|10135.4|10138.4|10133.4|10140.9|10135.9|10134.9|10129.9|69
1704709500000|2024-01-08 10:25:00|10138.9|10133.9|10140.9|10135.9|10140.9|10135.9|10131.9|10126.9|29
1704709800000|2024-01-08 10:30:00|10141.4|10136.4|10140.9|10135.9|10141.9|10136.9|10135.4|10130.4|33
1704710100000|2024-01-08 10:35:00|10141.4|10136.4|10146.9|10141.9|10149.4|10144.4|10137.9|10132.9|41
1704710400000|2024-01-08 10:40:00|10147.4|10142.4|10140.9|10135.9|10148.9|10143.9|10138.9|10133.9|41
1704710700000|2024-01-08 10:45:00|10141.4|10136.4|10140.4|10135.4|10146.4|10141.4|10139.4|10134.4|78
1704711000000|2024-01-08 10:50:00|10140.9|10135.9|10143.4|10138.4|10143.4|10138.4|10136.9|10131.9|26
1704711300000|2024-01-08 10:55:00|10143.9|10138.9|10143.4|10138.4|10147.4|10142.4|10139.9|10134.9|31
1704711600000|2024-01-08 11:00:00|10142.9|10137.9|10133.4|10128.4|10142.9|10137.9|10132.9|10127.9|49
1704711900000|2024-01-08 11:05:00|10132.9|10127.9|10136.4|10131.4|10138.4|10133.4|10130.9|10125.9|44
1704712200000|2024-01-08 11:10:00|10136.9|10131.9|10149.4|10144.4|10149.9|10144.9|10135.4|10130.4|25
1704712500000|2024-01-08 11:15:00|10148.9|10143.9|10141.9|10136.9|10151.9|10146.9|10141.4|10136.4|35
1704712800000|2024-01-08 11:20:00|10141.4|10136.4|10140.4|10135.4|10147.4|10142.4|10137.9|10132.9|33
1704713100000|2024-01-08 11:25:00|10140.9|10135.9|10144.4|10139.4|10145.4|10140.4|10136.9|10131.9|35
1704713400000|2024-01-08 11:30:00|10143.9|10138.9|10153.4|10148.4|10157.9|10152.9|10143.9|10138.9|73
1704713700000|2024-01-08 11:35:00|10153.9|10148.9|10150.9|10145.9|10153.9|10148.9|10146.4|10141.4|34
1704714000000|2024-01-08 11:40:00|10151.4|10146.4|10151.9|10146.9|10156.9|10151.9|10148.9|10143.9|38
1704714300000|2024-01-08 11:45:00|10152.9|10147.9|10151.4|10146.4|10158.9|10153.9|10149.4|10144.4|31
1704714600000|2024-01-08 11:50:00|10150.9|10145.9|10153.9|10148.9|10155.4|10150.4|10149.4|10144.4|40
1704714900000|2024-01-08 11:55:00|10154.4|10149.4|10151.9|10146.9|10156.9|10151.9|10150.9|10145.9|31
1704715200000|2024-01-08 12:00:00|10152.4|10147.4|10158.4|10153.4|10158.4|10153.4|10147.9|10142.9|66
1704715500000|2024-01-08 12:05:00|10157.9|10152.9|10165.4|10160.4|10165.9|10160.9|10156.9|10151.9|49
1704715800000|2024-01-08 12:10:00|10164.9|10159.9|10159.9|10154.9|10166.4|10161.4|10158.9|10153.9|45
1704716100000|2024-01-08 12:15:00|10158.9|10153.9|10156.9|10151.9|10160.9|10155.9|10151.9|10146.9|61
1704716400000|2024-01-08 12:20:00|10155.9|10150.9|10163.4|10158.4|10163.4|10158.4|10155.4|10150.4|23
1704716700000|2024-01-08 12:25:00|10162.9|10157.9|10166.4|10161.4|10167.4|10162.4|10159.9|10154.9|32
1704717000000|2024-01-08 12:30:00|10166.9|10161.9|10162.4|10157.4|10168.4|10163.4|10158.4|10153.4|30
1704717300000|2024-01-08 12:35:00|10162.9|10157.9|10162.9|10157.9|10165.4|10160.4|10159.9|10154.9|32
1704717600000|2024-01-08 12:40:00|10162.2|10157.2|10165.2|10160.2|10166.2|10161.2|10160.2|10155.2|28
1704717900000|2024-01-08 12:45:00|10165.7|10160.7|10165.7|10160.7|10168.2|10163.2|10164.7|10159.7|33
1704718200000|2024-01-08 12:50:00|10165.2|10160.2|10168.7|10163.7|10170.7|10165.7|10165.2|10160.2|33
1704718500000|2024-01-08 12:55:00|10168.2|10163.2|10175.7|10170.7|10176.2|10171.2|10168.2|10163.2|31
1704718800000|2024-01-08 13:00:00|10175.2|10170.2|10178.2|10173.2|10178.7|10173.7|10173.7|10168.7|33
1704719100000|2024-01-08 13:05:00|10177.2|10172.2|10172.7|10167.7|10178.7|10173.7|10172.2|10167.2|38
1704719400000|2024-01-08 13:10:00|10173.2|10168.2|10185.7|10180.7|10186.2|10181.2|10173.2|10168.2|70
1704719700000|2024-01-08 13:15:00|10185.2|10180.2|10190.2|10185.2|10192.7|10187.7|10184.7|10179.7|46
1704720000000|2024-01-08 13:20:00|10189.7|10184.7|10194.7|10189.7|10196.2|10191.2|10187.2|10182.2|31
1704720300000|2024-01-08 13:25:00|10194.2|10189.2|10189.7|10184.7|10196.2|10191.2|10188.7|10183.7|35
1704720600000|2024-01-08 13:30:00|10190.2|10185.2|10190.7|10185.7|10193.2|10188.2|10187.7|10182.7|38
1704720900000|2024-01-08 13:35:00|10190.2|10185.2|10189.2|10184.2|10191.2|10186.2|10186.7|10181.7|40
1704721200000|2024-01-08 13:40:00|10188.7|10183.7|10188.2|10183.2|10190.2|10185.2|10185.7|10180.7|77
1704721500000|2024-01-08 13:45:00|10187.7|10182.7|10182.7|10177.7|10187.7|10182.7|10180.2|10175.2|24
1704721800000|2024-01-08 13:50:00|10183.2|10178.2|10179.2|10174.2|10187.7|10182.7|10179.2|10174.2|30
1704722100000|2024-01-08 13:55:00|10179.7|10174.7|10182.7|10177.7|10184.2|10179.2|10178.7|10173.7|23
1704722400000|2024-01-08 14:00:00|10183.2|10178.2|10182.2|10177.2|10189.7|10184.7|10181.7|10176.7|30
1704722700000|2024-01-08 14:05:00|10181.7|10176.7|10191.2|10186.2|10191.2|10186.2|10180.2|10175.2|26
1704723000000|2024-01-08 14:10:00|10190.7|10185.7|10194.2|10189.2|10194.2|10189.2|10189.7|10184.7|76
1704723300000|2024-01-08 14:15:00|10193.2|10188.2|10196.7|10191.7|10197.7|10192.7|10192.7|10187.7|82
1704723600000|2024-01-08 14:20:00|10197.2|10192.2|10202.7|10197.7|10202.7|10197.7|10195.2|10190.2|37
1704723900000|2024-01-08 14:25:00|10202.2|10197.2|10200.7|10195.7|10202.7|10197.7|10200.2|10195.2|33
1704724200000|2024-01-08 14:30:00|10200.2|10195.2|10205.7|10200.7|10208.7|10203.7|10198.2|10193.2|78
1704724500000|2024-01-08 14:35:00|10206.2|10201.2|10197.7|10192.7|10206.2|10201.2|10195.7|10190.7|59
1704724800000|2024-01-08 14:40:00|10198.2|10193.2|10193.2|10188.2|10198.2|10193.2|10186.2|10181.2|81
1704725100000|2024-01-08 14:45:00|10192.7|10187.7|10194.7|10189.7|10200.7|10195.7|10190.7|10185.7|127
1704725400000|2024-01-08 14:50:00|10195.2|10190.2|10194.2|10189.2|10201.2|10196.2|10190.2|10185.2|101
1704725700000|2024-01-08 14:55:00|10194.7|10189.7|10211.7|10206.7|10211.7|10206.7|10191.7|10186.7|84
1704726000000|2024-01-08 15:00:00|10210.7|10205.7|10200.2|10195.2|10210.7|10205.7|10196.7|10191.7|75
1704726300000|2024-01-08 15:05:00|10200.7|10195.7|10200.2|10195.2|10203.7|10198.7|10198.2|10193.2|45
1704726600000|2024-01-08 15:10:00|10201.2|10196.2|10192.7|10187.7|10203.2|10198.2|10192.2|10187.2|47
1704726900000|2024-01-08 15:15:00|10193.2|10188.2|10197.7|10192.7|10199.7|10194.7|10192.7|10187.7|53
1704727200000|2024-01-08 15:20:00|10197.2|10192.2|10198.2|10193.2|10198.7|10193.7|10193.2|10188.2|71
1704727500000|2024-01-08 15:25:00|10197.7|10192.7|10194.7|10189.7|10199.7|10194.7|10194.2|10189.2|31
1704727800000|2024-01-08 15:30:00|10195.2|10190.2|10204.7|10199.7|10205.2|10200.2|10195.2|10190.2|48
1704728100000|2024-01-08 15:35:00|10204.2|10199.2|10196.7|10191.7|10204.2|10199.2|10194.7|10189.7|54
1704728400000|2024-01-08 15:40:00|10197.2|10192.2|10198.7|10193.7|10199.2|10194.2|10194.2|10189.2|30
1704728700000|2024-01-08 15:45:00|10199.2|10194.2|10196.7|10191.7|10200.2|10195.2|10193.7|10188.7|53
1704729000000|2024-01-08 15:50:00|10196.2|10191.2|10191.2|10186.2|10196.2|10191.2|10188.7|10183.7|41
1704729300000|2024-01-08 15:55:00|10191.7|10186.7|10190.2|10185.2|10195.7|10190.7|10190.2|10185.2|106
1704729600000|2024-01-08 16:00:00|10190.7|10185.7|10184.7|10179.7|10191.2|10186.2|10181.2|10176.2|215
1704729900000|2024-01-08 16:05:00|10185.2|10180.2|10199.2|10194.2|10202.2|10197.2|10185.2|10180.2|108
1704730200000|2024-01-08 16:10:00|10199.7|10194.7|10201.7|10196.7|10203.2|10198.2|10193.2|10188.2|90
1704730500000|2024-01-08 16:15:00|10201.2|10196.2|10204.2|10199.2|10205.2|10200.2|10200.2|10195.2|93
1704730800000|2024-01-08 16:20:00|10205.2|10200.2|10200.2|10195.2|10207.7|10202.7|10200.2|10195.2|86
1704731100000|2024-01-08 16:25:00|10199.2|10194.2|10207.2|10202.2|10207.2|10202.2|10199.2|10194.2|255
1704731400000|2024-01-08 16:30:00|10172.9|10166.9|10176.9|10170.9|10180.9|10174.9|10170.9|10164.9|322
1704731700000|2024-01-08 16:35:00|10175.9|10169.9|10171.9|10165.9|10175.9|10170.9|10169.9|10163.9|140
1704732000000|2024-01-08 16:40:00|10172.9|10164.9|10173.9|10167.9|10174.9|10167.9|10169.9|10163.9|27
1704732300000|2024-01-08 16:45:00|10174.9|10168.9|10175.9|10169.9|10176.9|10169.9|10174.9|10168.9|12
1704732600000|2024-01-08 16:50:00|10176.9|10170.9|10175.9|10168.9|10176.9|10170.9|10173.9|10166.9|17
1704732900000|2024-01-08 16:55:00|10174.9|10169.9|10175.9|10169.9|10176.9|10170.9|10172.9|10165.9|37
1704733200000|2024-01-08 17:00:00|10176.9|10170.9|10180.9|10173.9|10181.9|10174.9|10176.9|10170.9|45
1704733500000|2024-01-08 17:05:00|10179.9|10172.9|10174.9|10168.9|10180.9|10174.9|10174.9|10168.9|15
1704733800000|2024-01-08 17:10:00|10175.9|10169.9|10176.9|10169.9|10178.9|10171.9|10175.9|10169.9|9
1704734100000|2024-01-08 17:15:00|10177.9|10170.9|10177.9|10171.9|10179.9|10172.9|10176.9|10170.9|5
1704734400000|2024-01-08 17:20:00|10178.9|10170.9|10176.9|10169.9|10178.9|10171.9|10174.9|10168.9|10
1704734700000|2024-01-08 17:25:00|10175.9|10168.9|10174.9|10167.9|10176.9|10170.9|10174.9|10167.9|5
1704735000000|2024-01-08 17:30:00|10173.9|10168.9|10177.9|10170.9|10178.9|10171.9|10173.9|10167.9|2
1704735300000|2024-01-08 17:35:00|10178.9|10171.9|10180.9|10173.9|10180.9|10174.9|10178.9|10171.9|12
1704735600000|2024-01-08 17:40:00|10181.9|10175.9|10181.9|10175.9|10182.9|10176.9|10180.9|10173.9|16
1704735900000|2024-01-08 17:45:00|10182.9|10176.9|10183.9|10176.9|10183.9|10176.9|10180.9|10173.9|10
1704736200000|2024-01-08 17:50:00|10182.9|10175.9|10183.9|10177.9|10185.9|10179.9|10182.9|10175.9|10
1704736500000|2024-01-08 17:55:00|10184.9|10176.9|10183.9|10176.9|10184.9|10177.9|10181.9|10174.9|23
1704736800000|2024-01-08 18:00:00|10184.9|10177.9|10187.9|10180.9|10187.9|10180.9|10184.9|10176.9|7
1704737100000|2024-01-08 18:05:00|10188.9|10181.9|10187.9|10180.9|10189.9|10182.9|10186.9|10178.9|5
1704737400000|2024-01-08 18:10:00|10185.9|10178.9|10185.9|10177.9|10186.9|10179.9|10184.9|10177.9|7
1704737700000|2024-01-08 18:15:00|10184.9|10176.9|10182.9|10174.9|10185.9|10178.9|10182.9|10174.9|1
1704738000000|2024-01-08 18:20:00|10181.9|10175.9|10182.9|10175.9|10183.9|10176.9|10181.9|10174.9|4
1704738300000|2024-01-08 18:25:00|10181.9|10176.9|10178.9|10171.9|10181.9|10176.9|10178.9|10171.9|6
1704738600000|2024-01-08 18:30:00|10180.9|10173.9|10182.9|10175.9|10182.9|10175.9|10179.9|10172.9|4
1704738900000|2024-01-08 18:35:00|10181.9|10174.9|10183.9|10175.9|10183.9|10176.9|10181.9|10174.9|0
1704739200000|2024-01-08 18:40:00|10182.9|10176.9|10183.9|10176.9|10183.9|10176.9|10182.9|10176.9|1
1704739500000|2024-01-08 18:45:00|10185.9|10177.9|10187.9|10179.9|10187.9|10181.9|10184.9|10176.9|3
1704739800000|2024-01-08 18:50:00|10186.9|10178.9|10185.9|10178.9|10186.9|10179.9|10185.9|10177.9|2
1704740100000|2024-01-08 18:55:00|10187.9|10179.9|10191|10179|10191|10184.9|10186.9|10178.9|31
1704740400000|2024-01-08 19:00:00|10190.9|10178.9|10198.8|10186.8|10200.8|10188.8|10190.9|10178.9|0
1704740700000|2024-01-08 19:05:00|10198.7|10186.7|10198.8|10186.8|10200.8|10188.8|10196.8|10184.8|0
1704741000000|2024-01-08 19:10:00|10198.9|10186.9|10205.1|10193.1|10205.1|10193.1|10198.8|10186.8|0
1704741300000|2024-01-08 19:15:00|10205|10193|10203.1|10191.1|10205.1|10193.1|10201.1|10189.1|0
1704741600000|2024-01-08 19:20:00|10203|10191|10203.1|10191.1|10203.1|10191.1|10201|10189|0
1704741900000|2024-01-08 19:25:00|10203.2|10191.2|10207.3|10195.3|10207.3|10195.3|10203.1|10191.1|0
1704742200000|2024-01-08 19:30:00|10207.4|10195.4|10209.4|10197.4|10210.5|10198.5|10207.4|10195.4|0
1704742500000|2024-01-08 19:35:00|10207.5|10195.5|10207.4|10195.4|10207.5|10195.5|10205.4|10193.4|0
1704742800000|2024-01-08 19:40:00|10207.5|10195.5|10207.5|10195.5|10209.5|10197.5|10207.4|10195.4|0
1704743100000|2024-01-08 19:45:00|10207.4|10195.4|10209.5|10197.5|10209.6|10197.6|10207.4|10195.4|0
1704743400000|2024-01-08 19:50:00|10207.5|10195.5|10209.6|10197.6|10211.6|10199.6|10207.5|10195.5|0
1704743700000|2024-01-08 19:55:00|10211.6|10199.6|10211.7|10199.7|10211.8|10199.8|10209.7|10197.7|0
1704744000000|2024-01-08 20:00:00|10209.7|10197.7|10213.7|10201.7|10213.7|10201.7|10209.6|10197.6|0
1704744300000|2024-01-08 20:05:00|10211.7|10199.7|10213.6|10201.6|10213.7|10201.7|10211.6|10199.6|0
1704744600000|2024-01-08 20:10:00|10211.6|10199.6|10209.5|10197.5|10211.7|10199.7|10209.5|10197.5|0
1704744900000|2024-01-08 20:15:00|10209.6|10197.6|10211.7|10199.7|10211.8|10199.8|10209.5|10197.5|0
1704745200000|2024-01-08 20:20:00|10211.8|10199.8|10211.8|10199.8|10211.8|10199.8|10211.7|10199.7|0
1704745500000|2024-01-08 20:25:00|10211.7|10199.7|10209.7|10197.7|10211.7|10199.7|10209.6|10197.6|0
1704745800000|2024-01-08 20:30:00|10209.6|10197.6|10213.7|10201.7|10213.7|10201.7|10209.6|10197.6|0
1704746100000|2024-01-08 20:35:00|10213.6|10201.6|10218|10206|10218|10206|10211.6|10199.6|0
1704746400000|2024-01-08 20:40:00|10218.1|10206.1|10218|10206|10220.1|10208.1|10215.9|10203.9|0
1704746700000|2024-01-08 20:45:00|10217.9|10205.9|10213.7|10201.7|10217.9|10205.9|10213.7|10201.7|0
1704747000000|2024-01-08 20:50:00|10213.8|10201.8|10222.1|10210.1|10224.1|10212.1|10213.8|10201.8|0
1704747300000|2024-01-08 20:55:00|10222|10210|10221|10209|10226|10214|10219.9|10207.9|0
1704747600000|2024-01-08 21:00:00|10222|10210|10220.6|10208.6|10222.4|10210.4|10219.2|10207.2|0
1704747900000|2024-01-08 21:05:00|10221|10209|10219.6|10207.6|10221|10209|10219.2|10207.2|0
1704748200000|2024-01-08 21:10:00|10219.2|10207.2|10219.6|10207.6|10220.6|10208.6|10219.2|10207.2|0
1704748500000|2024-01-08 21:15:00|10220.2|10208.2|10219.2|10207.2|10220.2|10208.2|10219.2|10207.2|0
1704748800000|2024-01-08 21:20:00|10220.2|10208.2|10220.6|10208.6|10221.6|10209.6|10219.6|10207.6|0
1704749100000|2024-01-08 21:25:00|10221|10209|10220.8|10208.8|10221|10209|10220.2|10208.2|0
1704749400000|2024-01-08 21:30:00|10221|10209|10219.2|10207.2|10221|10209|10219.2|10207.2|0
1704749700000|2024-01-08 21:35:00|10219.4|10207.4|10217.7|10205.7|10219.6|10207.6|10217.7|10205.7|0
1704750300000|2024-01-08 21:45:00|10217.1|10205.1|10218.6|10206.6|10218.6|10206.6|10216.5|10204.5|0
1704750600000|2024-01-08 21:50:00|10218.4|10206.4|10219.2|10207.2|10219.2|10207.2|10217.7|10205.7|0
1704750900000|2024-01-08 21:55:00|10218.6|10206.6|10214.8|10202.8|10218.6|10206.6|10214|10202|0
1704751200000|2024-01-08 22:00:00|10215.4|10203.4|10212.7|10200.7|10215.6|10203.6|10211|10199|0
1704751500000|2024-01-08 22:05:00|10212.9|10200.9|10212.5|10200.5|10213.5|10201.5|10211.9|10199.9|0
1704751800000|2024-01-08 22:10:00|10212.7|10200.7|10212.5|10200.5|10212.9|10200.9|10212.5|10200.5|0
1704752100000|2024-01-08 22:15:00|10212.7|10200.7|10212.5|10200.5|10212.9|10200.9|10212.5|10200.5|0
1704752400000|2024-01-08 22:20:00|10212.7|10200.7|10212.7|10200.7|10212.7|10200.7|10212.7|10200.7|0
1704752700000|2024-01-08 22:25:00|10211.9|10199.9|10211.9|10199.9|10211.9|10199.9|10211.9|10199.9|0
1704753000000|2024-01-08 22:30:00|10212.5|10200.5|10213|10201|10213|10201|10211.9|10199.9|0
1704753600000|2024-01-08 22:40:00|10213.4|10201.4|10212.2|10200.2|10213.4|10201.4|10212.2|10200.2|0
1704753900000|2024-01-08 22:45:00|10212.4|10200.4|10213|10201|10213.4|10201.4|10211.8|10199.8|0
1704754500000|2024-01-08 22:55:00|10212.8|10200.8|10212.8|10200.8|10213|10201|10212.4|10200.4|0
1704754800000|2024-01-08 23:00:00|10212.9|10200.9|10211.4|10199.4|10214|10202|10210|10198|0
1704755100000|2024-01-08 23:05:00|10211.6|10199.6|10210|10198|10211.8|10199.8|10210|10198|0
1704755400000|2024-01-08 23:10:00|10210.4|10198.4|10211.4|10199.4|10211.8|10199.8|10210|10198|0
1704755700000|2024-01-08 23:15:00|10210.8|10198.8|10210.4|10198.4|10212.2|10200.2|10210.4|10198.4|0
1704756000000|2024-01-08 23:20:00|10210.2|10198.2|10210|10198|10210.8|10198.8|10209.4|10197.4|0
1704756300000|2024-01-08 23:25:00|10210.2|10198.2|10210.4|10198.4|10210.8|10198.8|10210|10198|0
1704756600000|2024-01-08 23:30:00|10210.8|10198.8|10209.3|10197.3|10210.8|10198.8|10208.9|10196.9|0
1704756900000|2024-01-08 23:35:00|10208.9|10196.9|10209.9|10197.9|10210.4|10198.4|10208.9|10196.9|0
1704757200000|2024-01-08 23:40:00|10210|10198|10209.9|10197.9|10210.4|10198.4|10209.3|10197.3|0
1704757500000|2024-01-08 23:45:00|10210|10198|10211.4|10199.4|10211.8|10199.8|10210|10198|0
1704757800000|2024-01-08 23:50:00|10210.8|10198.8|10210.8|10198.8|10211.4|10199.4|10210.8|10198.8|0
1704758100000|2024-01-08 23:55:00|10211.4|10199.4|10211.2|10199.2|10211.4|10199.4|10210.8|10198.8|0
1704758400000|2024-01-09 00:00:00|10210.6|10198.6|10210.6|10198.6|10211.6|10199.6|10210.2|10198.2|0
1704758700000|2024-01-09 00:05:00|10210.7|10198.7|10213.4|10201.4|10213.4|10201.4|10210.7|10198.7|0
1704759000000|2024-01-09 00:10:00|10213.3|10201.3|10213.5|10201.5|10214.9|10202.9|10211.9|10199.9|0
1704759300000|2024-01-09 00:15:00|10213.3|10201.3|10210.1|10198.1|10214.1|10202.1|10210.1|10198.1|0
1704759600000|2024-01-09 00:20:00|10212.1|10200.1|10210.1|10198.1|10212.1|10200.1|10210.1|10198.1|0
1704759900000|2024-01-09 00:25:00|10209.1|10197.1|10208.2|10196.2|10209.1|10197.1|10208.2|10196.2|0
1704760200000|2024-01-09 00:30:00|10210.1|10198.1|10210.2|10198.2|10210.2|10198.2|10208.1|10196.1|0
1704760500000|2024-01-09 00:35:00|10210.1|10198.1|10208.2|10196.2|10210.1|10198.1|10206.2|10194.2|0
1704760800000|2024-01-09 00:40:00|10206.2|10194.2|10210.2|10198.2|10210.2|10198.2|10206.2|10194.2|0
1704761100000|2024-01-09 00:45:00|10210.1|10198.1|10208.2|10196.2|10210.1|10198.1|10208.2|10196.2|0
1704761400000|2024-01-09 00:50:00|10206.2|10194.2|10206.2|10194.2|10206.2|10194.2|10206.2|10194.2|0
1704761700000|2024-01-09 00:55:00|10204.2|10192.2|10206.2|10194.2|10208.2|10196.2|10204.2|10192.2|0
1704762000000|2024-01-09 01:00:00|10205.2|10193.2|10204.2|10192.2|10206.2|10194.2|10204.2|10192.2|0
1704762300000|2024-01-09 01:05:00|10206.2|10194.2|10206.2|10194.2|10208.2|10196.2|10206.2|10194.2|0
1704762600000|2024-01-09 01:10:00|10204.2|10192.2|10206.2|10194.2|10206.2|10194.2|10204.2|10192.2|0
1704762900000|2024-01-09 01:15:00|10204.2|10192.2|10204.2|10192.2|10206.2|10194.2|10204.2|10192.2|0
1704763200000|2024-01-09 01:20:00|10204.3|10192.3|10204.3|10192.3|10206.2|10194.2|10204.2|10192.2|0
1704763500000|2024-01-09 01:25:00|10206.2|10194.2|10204.2|10192.2|10206.3|10194.3|10204.2|10192.2|0
1704763800000|2024-01-09 01:30:00|10204.3|10192.3|10204.2|10192.2|10206.2|10194.2|10204.2|10192.2|0
1704764100000|2024-01-09 01:35:00|10202.2|10190.2|10200.3|10188.3|10202.2|10190.2|10198.3|10186.3|0
1704764400000|2024-01-09 01:40:00|10199.3|10187.3|10200.2|10188.2|10200.3|10188.3|10198.3|10186.3|0
1704764700000|2024-01-09 01:45:00|10200.3|10188.3|10204.2|10192.2|10204.2|10192.2|10200.2|10188.2|0
1704765000000|2024-01-09 01:50:00|10204.3|10192.3|10202.3|10190.3|10204.3|10192.3|10202.2|10190.2|0
1704765600000|2024-01-09 02:00:00|10202.2|10190.2|10200.3|10188.3|10202.3|10190.3|10200.3|10188.3|0
1704765900000|2024-01-09 02:05:00|10202.3|10190.3|10204.2|10192.2|10204.3|10192.3|10202.3|10190.3|0
1704766200000|2024-01-09 02:10:00|10203.2|10191.2|10204.2|10192.2|10204.2|10192.2|10202.2|10190.2|0
1704766500000|2024-01-09 02:15:00|10204.3|10192.3|10204.3|10192.3|10204.3|10192.3|10204.2|10192.2|0
1704767400000|2024-01-09 02:30:00|10202.3|10190.3|10204.3|10192.3|10204.3|10192.3|10202.3|10190.3|0
1704767700000|2024-01-09 02:35:00|10204.2|10192.2|10204.2|10192.2|10204.3|10192.3|10204.2|10192.2|0
1704768000000|2024-01-09 02:40:00|10202.3|10190.3|10202.2|10190.2|10202.3|10190.3|10202.2|10190.2|0
1704768300000|2024-01-09 02:45:00|10202.3|10190.3|10204.2|10192.2|10204.2|10192.2|10202.2|10190.2|0
1704768600000|2024-01-09 02:50:00|10204.3|10192.3|10204.2|10192.2|10204.3|10192.3|10204.2|10192.2|0
1704768900000|2024-01-09 02:55:00|10204.3|10192.3|10204.3|10192.3|10204.3|10192.3|10204.2|10192.2|0
1704769200000|2024-01-09 03:00:00|10206.2|10194.2|10204.3|10192.3|10206.3|10194.3|10204.3|10192.3|0
1704769500000|2024-01-09 03:05:00|10206.3|10194.3|10206.2|10194.2|10206.3|10194.3|10206.2|10194.2|0
1704769800000|2024-01-09 03:10:00|10205.2|10193.2|10202.3|10190.3|10206.2|10194.2|10202.3|10190.3|0
1704770100000|2024-01-09 03:15:00|10204.2|10192.2|10204.2|10192.2|10204.3|10192.3|10202.3|10190.3|0
1704770400000|2024-01-09 03:20:00|10204.3|10192.3|10204.2|10192.2|10204.3|10192.3|10204.2|10192.2|0
1704770700000|2024-01-09 03:25:00|10204.3|10192.3|10202.3|10190.3|10204.3|10192.3|10202.3|10190.3|0
1704771600000|2024-01-09 03:40:00|10201.3|10189.3|10198.3|10186.3|10201.3|10189.3|10198.3|10186.3|0
1704771900000|2024-01-09 03:45:00|10200.3|10188.3|10200.3|10188.3|10200.3|10188.3|10198.3|10186.3|0
1704772200000|2024-01-09 03:50:00|10199.3|10187.3|10204.2|10192.2|10204.2|10192.2|10199.3|10187.3|0
1704772800000|2024-01-09 04:00:00|10202.3|10190.3|10202.2|10190.2|10202.3|10190.3|10200.3|10188.3|0
1704773100000|2024-01-09 04:05:00|10202.3|10190.3|10200.3|10188.3|10202.3|10190.3|10198.3|10186.3|0
1704773400000|2024-01-09 04:10:00|10198.3|10186.3|10198.3|10186.3|10200.3|10188.3|10198.3|10186.3|0
1704773700000|2024-01-09 04:15:00|10198.2|10186.2|10194.3|10182.3|10198.2|10186.2|10194.3|10182.3|0
1704774000000|2024-01-09 04:20:00|10196.3|10184.3|10194.3|10182.3|10196.3|10184.3|10192.3|10180.3|0
1704774300000|2024-01-09 04:25:00|10196.3|10184.3|10196.2|10184.2|10196.3|10184.3|10194.3|10182.3|0
1704774600000|2024-01-09 04:30:00|10196.3|10184.3|10198.3|10186.3|10200.2|10188.2|10196.3|10184.3|0
1704774900000|2024-01-09 04:35:00|10200.2|10188.2|10198.2|10186.2|10200.2|10188.2|10198.2|10186.2|0
1704775200000|2024-01-09 04:40:00|10198.3|10186.3|10200.3|10188.3|10200.3|10188.3|10198.3|10186.3|0
1704775500000|2024-01-09 04:45:00|10199.3|10187.3|10200.3|10188.3|10200.3|10188.3|10198.3|10186.3|0
1704776100000|2024-01-09 04:55:00|10198.3|10186.3|10198.3|10186.3|10198.3|10186.3|10198.3|10186.3|0
1704776400000|2024-01-09 05:00:00|10200.2|10188.2|10200.3|10188.3|10200.3|10188.3|10200.2|10188.2|0
1704776700000|2024-01-09 05:05:00|10200.2|10188.2|10200.3|10188.3|10200.3|10188.3|10200.2|10188.2|0
1704777000000|2024-01-09 05:10:00|10200.2|10188.2|10200.3|10188.3|10200.3|10188.3|10200.2|10188.2|0
1704777300000|2024-01-09 05:15:00|10200.2|10188.2|10198.3|10186.3|10200.2|10188.2|10198.3|10186.3|0
1704777600000|2024-01-09 05:20:00|10198.2|10186.2|10198.3|10186.3|10198.3|10186.3|10198.2|10186.2|0
1704777900000|2024-01-09 05:25:00|10198.2|10186.2|10198.2|10186.2|10198.3|10186.3|10198.2|10186.2|0
1704778200000|2024-01-09 05:30:00|10198.3|10186.3|10200.2|10188.2|10200.2|10188.2|10198.2|10186.2|0
1704778500000|2024-01-09 05:35:00|10199.2|10187.2|10200.2|10188.2|10200.3|10188.3|10198.3|10186.3|0
1704778800000|2024-01-09 05:40:00|10199.2|10187.2|10200.2|10188.2|10200.2|10188.2|10198.2|10186.2|0
1704779100000|2024-01-09 05:45:00|10202.2|10190.2|10200.2|10188.2|10202.2|10190.2|10200.2|10188.2|0
1704779400000|2024-01-09 05:50:00|10202.1|10190.1|10202.1|10190.1|10202.1|10190.1|10200.1|10188.1|0
1704779700000|2024-01-09 05:55:00|10200.2|10188.2|10200.2|10188.2|10200.2|10188.2|10200.1|10188.1|0
1704780000000|2024-01-09 06:00:00|10200.1|10188.1|10198.2|10186.2|10202.2|10190.2|10198.2|10186.2|0
1704780300000|2024-01-09 06:05:00|10198.1|10186.1|10200.2|10188.2|10200.2|10188.2|10198.1|10186.1|0
1704780600000|2024-01-09 06:10:00|10198.2|10186.2|10200.1|10188.1|10200.2|10188.2|10198.2|10186.2|0
1704780900000|2024-01-09 06:15:00|10200.2|10188.2|10202.1|10190.1|10204.1|10192.1|10200.2|10188.2|0
1704781200000|2024-01-09 06:20:00|10202.2|10190.2|10202.1|10190.1|10202.2|10190.2|10202.1|10190.1|0
1704781500000|2024-01-09 06:25:00|10202.2|10190.2|10202.2|10190.2|10202.2|10190.2|10202.1|10190.1|0
1704781800000|2024-01-09 06:30:00|10200.2|10188.2|10202.2|10190.2|10202.2|10190.2|10200.2|10188.2|0
1704782100000|2024-01-09 06:35:00|10202.1|10190.1|10204.2|10192.2|10204.2|10192.2|10200.3|10188.3|0
1704782400000|2024-01-09 06:40:00|10202.3|10190.3|10206.3|10194.3|10206.3|10194.3|10202.3|10190.3|0
1704782700000|2024-01-09 06:45:00|10206.2|10194.2|10208.2|10196.2|10208.2|10196.2|10206.2|10194.2|0
1704783000000|2024-01-09 06:50:00|10206.2|10194.2|10206.2|10194.2|10208.2|10196.2|10206.2|10194.2|0
1704783300000|2024-01-09 06:55:00|10208.2|10196.2|10203.2|10191.2|10208.2|10196.2|10203.2|10191.2|0
1704783600000|2024-01-09 07:00:00|10201.2|10189.2|10179.3|10174.3|10203.2|10191.2|10177.3|10172.3|107
1704783900000|2024-01-09 07:05:00|10178.8|10173.8|10172.3|10167.3|10179.3|10174.3|10172.3|10167.3|37
1704784200000|2024-01-09 07:10:00|10173.3|10168.3|10171.8|10166.8|10173.3|10168.3|10171.3|10166.3|9
1704784500000|2024-01-09 07:15:00|10171.3|10166.3|10172.3|10167.3|10172.3|10167.3|10168.3|10163.3|11
1704784800000|2024-01-09 07:20:00|10171.8|10166.8|10171.3|10166.3|10172.3|10167.3|10170.8|10165.8|6
1704785100000|2024-01-09 07:25:00|10170.8|10165.8|10158.3|10153.3|10171.8|10166.8|10153.8|10148.8|80
1704785400000|2024-01-09 07:30:00|10158.8|10153.8|10164.8|10159.8|10165.3|10160.3|10158.8|10153.8|3
1704785700000|2024-01-09 07:35:00|10164.3|10159.3|10166.8|10161.8|10166.8|10161.8|10164.3|10159.3|0
1704786000000|2024-01-09 07:40:00|10167.3|10162.3|10165.8|10160.8|10169.8|10164.8|10165.8|10160.8|16
1704786300000|2024-01-09 07:45:00|10166.3|10161.3|10163.8|10158.8|10166.8|10161.8|10162.8|10157.8|6
1704786600000|2024-01-09 07:50:00|10163.3|10158.3|10161.3|10156.3|10163.3|10158.3|10159.3|10154.3|7
1704786900000|2024-01-09 07:55:00|10160.8|10155.8|10153.3|10148.3|10161.8|10156.8|10153.3|10148.3|49
1704787200000|2024-01-09 08:00:00|10146.3|10141.3|10110.8|10105.8|10156.8|10151.8|10097.8|10092.8|922
1704787500000|2024-01-09 08:05:00|10111.8|10106.8|10095.8|10090.8|10114.8|10109.8|10084.3|10079.3|422
1704787800000|2024-01-09 08:10:00|10098.8|10093.8|10103.3|10098.3|10112.8|10107.8|10098.8|10093.8|539
1704788100000|2024-01-09 08:15:00|10103.8|10098.8|10100.3|10095.3|10106.8|10101.8|10096.3|10091.3|327
1704788400000|2024-01-09 08:20:00|10100.8|10095.8|10079.3|10074.3|10101.8|10096.8|10077.3|10072.3|309
1704788700000|2024-01-09 08:25:00|10078.8|10073.8|10058.8|10053.8|10084.8|10079.8|10055.8|10050.8|337
1704789000000|2024-01-09 08:30:00|10059.3|10054.3|10062.8|10057.8|10078.8|10073.8|10058.3|10053.3|370
1704789300000|2024-01-09 08:35:00|10062.3|10057.3|10035.8|10030.8|10066.8|10061.8|10035.3|10030.3|216
1704789600000|2024-01-09 08:40:00|10035.3|10030.3|10053.8|10048.8|10055.3|10050.3|10033.8|10028.8|222
1704789900000|2024-01-09 08:45:00|10053.3|10048.3|10019.8|10014.8|10058.8|10053.8|10009.3|10004.3|577
1704790200000|2024-01-09 08:50:00|10019.3|10014.3|10083.5|10078.5|10084.5|10079.5|10018.3|10013.3|292
1704790500000|2024-01-09 08:55:00|10083|10078|10086.5|10081.5|10091|10086|10076|10071|169
1704790800000|2024-01-09 09:00:00|10087|10082|10093|10088|10094.5|10089.5|10076.5|10071.5|159
1704791100000|2024-01-09 09:05:00|10092|10087|10071.5|10066.5|10095.5|10090.5|10071.5|10066.5|104
1704791400000|2024-01-09 09:10:00|10073.5|10068.5|10061.5|10056.5|10075.5|10070.5|10058.5|10053.5|215
1704791700000|2024-01-09 09:15:00|10061|10056|10083.5|10078.5|10083.5|10078.5|10057.5|10052.5|145
1704792000000|2024-01-09 09:20:00|10084|10079|10092|10087|10092|10087|10080.5|10075.5|144
1704792300000|2024-01-09 09:25:00|10093|10088|10092.5|10087.5|10097.5|10092.5|10084.5|10079.5|95
1704792600000|2024-01-09 09:30:00|10093|10088|10069.5|10064.5|10111.5|10106.5|10068.5|10063.5|150
1704792900000|2024-01-09 09:35:00|10068.5|10063.5|10058.5|10053.5|10068.5|10063.5|10055.5|10050.5|131
1704793200000|2024-01-09 09:40:00|10059|10054|10075.5|10070.5|10076|10071|10055.5|10050.5|132
1704793500000|2024-01-09 09:45:00|10076|10071|10085|10080|10086|10081|10069.5|10064.5|277
1704793800000|2024-01-09 09:50:00|10084|10079|10077.5|10072.5|10089|10084|10077.5|10072.5|218
1704794100000|2024-01-09 09:55:00|10078|10073|10075.5|10070.5|10085|10080|10075|10070|172
1704794400000|2024-01-09 10:00:00|10075|10070|10068.5|10063.5|10076.5|10071.5|10062|10057|212
1704794700000|2024-01-09 10:05:00|10068|10063|10045.5|10040.5|10069|10064|10043|10038|258
1704795000000|2024-01-09 10:10:00|10045|10040|10042.5|10037.5|10054.5|10049.5|10037|10032|181
1704795300000|2024-01-09 10:15:00|10043|10038|10035.5|10030.5|10053.5|10048.5|10032.5|10027.5|259
1704795600000|2024-01-09 10:20:00|10035|10030|10029|10024|10037.5|10032.5|10022|10017|233
1704795900000|2024-01-09 10:25:00|10028.5|10023.5|10031.5|10026.5|10046.5|10041.5|10028.5|10023.5|138
1704796200000|2024-01-09 10:30:00|10032|10027|10040|10035|10041|10036|10026.5|10021.5|118
1704796500000|2024-01-09 10:35:00|10039.5|10034.5|10039.5|10034.5|10046.5|10041.5|10037|10032|65
1704796800000|2024-01-09 10:40:00|10039|10034|10044|10039|10051|10046|10037.5|10032.5|90
1704797100000|2024-01-09 10:45:00|10043.5|10038.5|10046.5|10041.5|10049|10044|10039.5|10034.5|83
1704797400000|2024-01-09 10:50:00|10047|10042|10043.5|10038.5|10053|10048|10041.5|10036.5|57
1704797700000|2024-01-09 10:55:00|10044|10039|10042|10037|10046|10041|10036|10031|50
1704798000000|2024-01-09 11:00:00|10041.5|10036.5|10042.5|10037.5|10048.5|10043.5|10040.5|10035.5|64
1704798300000|2024-01-09 11:05:00|10043|10038|10037|10032|10046.5|10041.5|10036.5|10031.5|51
1704798600000|2024-01-09 11:10:00|10036.5|10031.5|10040|10035|10045|10040|10033|10028|111
1704798900000|2024-01-09 11:15:00|10040.5|10035.5|10028|10023|10043.5|10038.5|10028|10023|80
1704799200000|2024-01-09 11:20:00|10027.5|10022.5|10036.5|10031.5|10037|10032|10025|10020|52
1704799500000|2024-01-09 11:25:00|10037|10032|10033|10028|10037|10032|10028.5|10023.5|52
1704799800000|2024-01-09 11:30:00|10033.5|10028.5|10028.5|10023.5|10035|10030|10026.5|10021.5|56
1704800100000|2024-01-09 11:35:00|10028|10023|10020.5|10015.5|10029.5|10024.5|10020|10015|82
1704800400000|2024-01-09 11:40:00|10020|10015|10016.5|10011.5|10023|10018|10016|10011|147
1704800700000|2024-01-09 11:45:00|10016|10011|10012.5|10007.5|10022|10017|10012|10007|77
1704801000000|2024-01-09 11:50:00|10012|10007|10001|9996|10012|10007|9997|9992|243
1704801300000|2024-01-09 11:55:00|10000.5|9995.5|10004|9999|10009|10004|9998|9993|86
1704801600000|2024-01-09 12:00:00|10005|10000|10002.5|9997.5|10005.5|10000.5|9997.5|9992.5|101
1704801900000|2024-01-09 12:05:00|10003|9998|10009.5|10004.5|10013.5|10008.5|10000|9995|129
1704802200000|2024-01-09 12:10:00|10010|10005|10013.5|10008.5|10015.5|10010.5|10005|10000|49
1704802500000|2024-01-09 12:15:00|10013|10008|10016.5|10011.5|10021.5|10016.5|10011|10006|66
1704802800000|2024-01-09 12:20:00|10017|10012|10013|10008|10019.5|10014.5|10012.5|10007.5|68
1704803100000|2024-01-09 12:25:00|10013.5|10008.5|10018.5|10013.5|10024|10019|10012|10007|73
1704803400000|2024-01-09 12:30:00|10018|10013|10024.7|10019.7|10026.2|10021.2|10014.2|10009.2|47
1704803700000|2024-01-09 12:35:00|10025.2|10020.2|10032.2|10027.2|10034.2|10029.2|10020.7|10015.7|74
1704804000000|2024-01-09 12:40:00|10032.1|10027.1|10033.1|10028.1|10035.1|10030.1|10027.6|10022.6|68
1704804300000|2024-01-09 12:45:00|10034.1|10029.1|10038.1|10033.1|10040.1|10035.1|10033.1|10028.1|100
1704804600000|2024-01-09 12:50:00|10038.6|10033.6|10043.6|10038.6|10044.1|10039.1|10034.1|10029.1|110
1704804900000|2024-01-09 12:55:00|10044.1|10039.1|10038.1|10033.1|10046.1|10041.1|10036.1|10031.1|62
1704805200000|2024-01-09 13:00:00|10039.1|10034.1|10034.6|10029.6|10041.6|10036.6|10031.1|10026.1|123
1704805500000|2024-01-09 13:05:00|10034.1|10029.1|10036.1|10031.1|10039.1|10034.1|10031.1|10026.1|73
1704805800000|2024-01-09 13:10:00|10034.1|10029.1|10029.1|10024.1|10034.6|10029.6|10026.6|10021.6|67
1704806100000|2024-01-09 13:15:00|10029.6|10024.6|10025.1|10020.1|10030.1|10025.1|10020.1|10015.1|67
1704806400000|2024-01-09 13:20:00|10024.6|10019.6|10017.1|10012.1|10026.1|10021.1|10012.6|10007.6|63
1704806700000|2024-01-09 13:25:00|10017.6|10012.6|10012.6|10007.6|10020.6|10015.6|10012.1|10007.1|40
1704807000000|2024-01-09 13:30:00|10012.1|10007.1|10012.1|10007.1|10015.6|10010.6|10004.6|9999.6|57
1704807300000|2024-01-09 13:35:00|10011.6|10006.6|10013.6|10008.6|10015.6|10010.6|10006.6|10001.6|46
1704807600000|2024-01-09 13:40:00|10013.1|10008.1|10004.6|9999.6|10016.1|10011.1|10002.1|9997.1|84
1704807900000|2024-01-09 13:45:00|10004.1|9999.1|10004.6|9999.6|10005.1|10000.1|9997.1|9992.1|68
1704808200000|2024-01-09 13:50:00|10004.1|9999.1|10000.6|9995.6|10004.6|9999.6|9997.1|9992.1|100
1704808500000|2024-01-09 13:55:00|10000.1|9995.1|10011.1|10006.1|10011.6|10006.6|9998.6|9993.6|93
1704808800000|2024-01-09 14:00:00|10011.6|10006.6|10011.6|10006.6|10018.6|10013.6|10010.1|10005.1|85
1704809100000|2024-01-09 14:05:00|10012.1|10007.1|10006.6|10001.6|10014.6|10009.6|10001.6|9996.6|60
1704809400000|2024-01-09 14:10:00|10006.1|10001.1|10011.1|10006.1|10012.1|10007.1|10005.6|10000.6|65
1704809700000|2024-01-09 14:15:00|10010.6|10005.6|10009.1|10004.1|10016.1|10011.1|10004.6|9999.6|122
1704810000000|2024-01-09 14:20:00|10009.6|10004.6|10008.1|10003.1|10011.6|10006.6|10003.6|9998.6|74
1704810300000|2024-01-09 14:25:00|10007.6|10002.6|10016.1|10011.1|10017.6|10012.6|10006.1|10001.1|54
1704810600000|2024-01-09 14:30:00|10016.6|10011.6|10009.6|10004.6|10019.6|10014.6|10003.1|9998.1|148
1704810900000|2024-01-09 14:35:00|10010.1|10005.1|10011.6|10006.6|10018.1|10013.1|10006.1|10001.1|123
1704811200000|2024-01-09 14:40:00|10012.1|10007.1|10011.6|10006.6|10016.1|10011.1|10006.1|10001.1|102
1704811500000|2024-01-09 14:45:00|10011.1|10006.1|9997.6|9992.6|10011.1|10006.1|9995.6|9990.6|187
1704811800000|2024-01-09 14:50:00|9998.1|9993.1|10009.1|10004.1|10012.6|10007.6|9997.1|9992.1|93
1704812100000|2024-01-09 14:55:00|10008.6|10003.6|10012.1|10007.1|10012.1|10007.1|10004.6|9999.6|102
1704812400000|2024-01-09 15:00:00|10011.6|10006.6|10024.1|10019.1|10026.6|10021.6|10011.1|10006.1|229
1704812700000|2024-01-09 15:05:00|10025.1|10020.1|10030.1|10025.1|10031.1|10026.1|10012.1|10007.1|182
1704813000000|2024-01-09 15:10:00|10029.8|10024.8|10041.8|10036.8|10041.8|10036.8|10026.8|10021.8|164
1704813300000|2024-01-09 15:15:00|10041.3|10036.3|10056.8|10051.8|10058.3|10053.3|10040.8|10035.8|117
1704813600000|2024-01-09 15:20:00|10055.8|10050.8|10058.8|10053.8|10063.8|10058.8|10052.8|10047.8|182
1704813900000|2024-01-09 15:25:00|10058.3|10053.3|10063.8|10058.8|10064.8|10059.8|10054.8|10049.8|185
1704814200000|2024-01-09 15:30:00|10062.8|10057.8|10064.3|10059.3|10065.8|10060.8|10053.8|10048.8|156
1704814500000|2024-01-09 15:35:00|10063.8|10058.8|10065.8|10060.8|10066.8|10061.8|10056.8|10051.8|145
1704814800000|2024-01-09 15:40:00|10065.3|10060.3|10069.3|10064.3|10070.8|10065.8|10060.3|10055.3|102
1704815100000|2024-01-09 15:45:00|10068.8|10063.8|10068.3|10063.3|10077.8|10072.8|10063.3|10058.3|122
1704815400000|2024-01-09 15:50:00|10069.3|10064.3|10066.8|10061.8|10073.3|10068.3|10063.3|10058.3|99
1704815700000|2024-01-09 15:55:00|10067.3|10062.3|10062.3|10057.3|10069.8|10064.8|10061.8|10056.8|81
1704816000000|2024-01-09 16:00:00|10061.8|10056.8|10064.8|10059.8|10065.8|10060.8|10061.3|10056.3|69
1704816300000|2024-01-09 16:05:00|10064.3|10059.3|10063.8|10058.8|10069.8|10064.8|10062.3|10057.3|85
1704816600000|2024-01-09 16:10:00|10064.3|10059.3|10063.8|10058.8|10067.8|10062.8|10059.3|10054.3|149
1704816900000|2024-01-09 16:15:00|10063.3|10058.3|10066.8|10061.8|10069.3|10064.3|10061.3|10056.3|91
1704817200000|2024-01-09 16:20:00|10067.3|10062.3|10069.8|10064.8|10070.3|10065.3|10062.8|10057.8|101
1704817500000|2024-01-09 16:25:00|10070.3|10065.3|10071.8|10066.8|10076.8|10071.8|10069.8|10064.8|347
1704817800000|2024-01-09 16:30:00|10072.3|10066.3|10068.3|10062.3|10073.3|10067.3|10055.3|10049.3|839
1704818100000|2024-01-09 16:35:00|10069.3|10061.3|10067.3|10060.3|10071.3|10064.3|10066.3|10060.3|217
1704818400000|2024-01-09 16:40:00|10066.3|10061.3|10067.3|10060.3|10067.3|10061.3|10064.3|10058.3|23
1704818700000|2024-01-09 16:45:00|10068.3|10061.3|10067.3|10060.3|10069.3|10062.3|10067.3|10060.3|37
1704819000000|2024-01-09 16:50:00|10068.3|10061.3|10065.3|10058.3|10069.3|10062.3|10065.3|10058.3|12
1704819300000|2024-01-09 16:55:00|10066.3|10059.3|10069.3|10063.3|10070.3|10063.3|10066.3|10058.3|29
1704819600000|2024-01-09 17:00:00|10070.3|10061.3|10065.3|10058.3|10070.3|10062.3|10064.3|10058.3|16
1704819900000|2024-01-09 17:05:00|10066.3|10059.3|10069.3|10062.3|10069.3|10062.3|10066.3|10059.3|18
1704820200000|2024-01-09 17:10:00|10068.3|10061.3|10067.3|10061.3|10068.3|10062.3|10066.3|10060.3|8
1704820500000|2024-01-09 17:15:00|10068.3|10062.3|10066.3|10059.3|10068.3|10062.3|10065.3|10059.3|12
1704820800000|2024-01-09 17:20:00|10065.3|10060.3|10065.3|10058.3|10067.3|10060.3|10065.3|10058.3|2
1704821100000|2024-01-09 17:25:00|10064.3|10059.3|10062.3|10055.3|10065.3|10059.3|10061.3|10055.3|31
1704821400000|2024-01-09 17:30:00|10063.3|10056.3|10061.3|10054.3|10063.3|10056.3|10061.3|10054.3|10
1704821700000|2024-01-09 17:35:00|10060.3|10053.3|10060.3|10053.3|10061.3|10055.3|10060.3|10053.3|18
1704822000000|2024-01-09 17:40:00|10061.3|10054.3|10062.3|10055.3|10062.3|10056.3|10060.3|10054.3|6
1704822300000|2024-01-09 17:45:00|10061.3|10056.3|10059.3|10052.3|10063.3|10056.3|10058.3|10052.3|10
1704822600000|2024-01-09 17:50:00|10058.3|10051.3|10062.3|10055.3|10062.3|10055.3|10058.3|10051.3|9
1704822900000|2024-01-09 17:55:00|10061.3|10054.3|10060.3|10053.3|10061.3|10054.3|10058.3|10052.3|9
1704823200000|2024-01-09 18:00:00|10061.3|10054.3|10067.3|10061.3|10067.3|10061.3|10061.3|10054.3|37
1704823500000|2024-01-09 18:05:00|10068.3|10059.3|10058.3|10051.3|10068.3|10059.3|10057.3|10050.3|18
1704823800000|2024-01-09 18:10:00|10059.3|10052.3|10060.3|10053.3|10062.3|10055.3|10058.3|10051.3|3
1704824100000|2024-01-09 18:15:00|10061.3|10054.3|10063.3|10055.3|10065.3|10059.3|10061.3|10053.3|35
1704824400000|2024-01-09 18:20:00|10065.3|10057.3|10060.3|10053.3|10066.3|10059.3|10060.3|10053.3|23
1704824700000|2024-01-09 18:25:00|10059.3|10052.3|10056.3|10049.3|10059.3|10052.3|10055.3|10048.3|7
1704825000000|2024-01-09 18:30:00|10055.3|10047.3|10049.3|10042.3|10055.3|10047.3|10047.3|10038.3|20
1704825300000|2024-01-09 18:35:00|10050.3|10043.3|10052.3|10045.3|10053.3|10046.3|10049.3|10042.3|20
1704825600000|2024-01-09 18:40:00|10053.3|10046.3|10052.3|10045.3|10053.3|10046.3|10052.3|10044.3|2
1704825900000|2024-01-09 18:45:00|10053.3|10046.3|10058.3|10051.3|10062.3|10053.3|10053.3|10045.3|11
1704826200000|2024-01-09 18:50:00|10059.3|10052.3|10062.3|10055.3|10065.3|10058.3|10059.3|10051.3|14
1704826500000|2024-01-09 18:55:00|10063.3|10056.3|10067.8|10055.8|10067.8|10058.3|10062.3|10054.3|37
1704826800000|2024-01-09 19:00:00|10067.9|10055.9|10065.3|10053.3|10067.9|10055.9|10065.3|10053.3|0
1704827100000|2024-01-09 19:05:00|10064.3|10052.3|10065.4|10053.4|10065.4|10053.4|10063.3|10051.3|0
1704827400000|2024-01-09 19:10:00|10065.3|10053.3|10057.2|10045.2|10065.4|10053.4|10057.2|10045.2|0
1704827700000|2024-01-09 19:15:00|10059.2|10047.2|10057.1|10045.1|10059.2|10047.2|10055|10043|0
1704828000000|2024-01-09 19:20:00|10055.1|10043.1|10055.1|10043.1|10059.2|10047.2|10055.1|10043.1|0
1704828300000|2024-01-09 19:25:00|10055.2|10043.2|10053.1|10041.1|10057.2|10045.2|10051|10039|0
1704828600000|2024-01-09 19:30:00|10055.1|10043.1|10057.1|10045.1|10059.1|10047.1|10053.1|10041.1|0
1704828900000|2024-01-09 19:35:00|10057.2|10045.2|10055|10043|10057.2|10045.2|10055|10043|0
1704829200000|2024-01-09 19:40:00|10055.1|10043.1|10053|10041|10057.1|10045.1|10051|10039|0
1704829500000|2024-01-09 19:45:00|10051|10039|10057.1|10045.1|10057.1|10045.1|10051|10039|0
1704829800000|2024-01-09 19:50:00|10059.1|10047.1|10057.1|10045.1|10059.1|10047.1|10053|10041|0
1704830100000|2024-01-09 19:55:00|10055.1|10043.1|10057.1|10045.1|10057.2|10045.2|10053|10041|0
1704830400000|2024-01-09 20:00:00|10055.2|10043.2|10059.2|10047.2|10059.2|10047.2|10055.1|10043.1|0
1704830700000|2024-01-09 20:05:00|10061.1|10049.1|10053.1|10041.1|10061.1|10049.1|10050.9|10038.9|0
1704831000000|2024-01-09 20:10:00|10054|10042|10055.1|10043.1|10057.1|10045.1|10053.1|10041.1|0
1704831300000|2024-01-09 20:15:00|10055|10043|10057|10045|10057.1|10045.1|10055|10043|0
1704831600000|2024-01-09 20:20:00|10056|10044|10057.2|10045.2|10061.4|10049.4|10055.1|10043.1|0
1704831900000|2024-01-09 20:25:00|10057.3|10045.3|10057.2|10045.2|10058.2|10046.2|10055.2|10043.2|0
1704832200000|2024-01-09 20:30:00|10055.2|10043.2|10053.2|10041.2|10056.2|10044.2|10053.2|10041.2|0
1704832500000|2024-01-09 20:35:00|10053.3|10041.3|10053|10041|10055.2|10043.2|10050.9|10038.9|0
1704832800000|2024-01-09 20:40:00|10052.9|10040.9|10051|10039|10053.1|10041.1|10049|10037|0
1704833100000|2024-01-09 20:45:00|10053|10041|10048.9|10036.9|10053|10041|10048.9|10036.9|0
1704833400000|2024-01-09 20:50:00|10048.8|10036.8|10057.3|10045.3|10057.3|10045.3|10046.8|10034.8|0
1704833700000|2024-01-09 20:55:00|10057.4|10045.4|10057.1|10045.1|10057.4|10045.4|10055.1|10043.1|0
1704834000000|2024-01-09 21:00:00|10057.2|10045.2|10056.2|10044.2|10058.2|10046.2|10054|10042|0
1704834300000|2024-01-09 21:05:00|10055.4|10043.4|10054.4|10042.4|10056|10044|10054|10042|0
1704834600000|2024-01-09 21:10:00|10054|10042|10053.4|10041.4|10055.4|10043.4|10052|10040|0
1704834900000|2024-01-09 21:15:00|10054|10042|10054|10042|10054.8|10042.8|10054|10042|0
1704835200000|2024-01-09 21:20:00|10053.4|10041.4|10053|10041|10053.4|10041.4|10053|10041|0
1704835500000|2024-01-09 21:25:00|10052.6|10040.6|10052|10040|10053|10041|10051.8|10039.8|0
1704835800000|2024-01-09 21:30:00|10052.2|10040.2|10051.4|10039.4|10052.2|10040.2|10050.2|10038.2|0
1704836100000|2024-01-09 21:35:00|10051.2|10039.2|10051.2|10039.2|10051.4|10039.4|10050.6|10038.6|0
1704836400000|2024-01-09 21:40:00|10051.4|10039.4|10052.6|10040.6|10053.4|10041.4|10051.2|10039.2|0
1704836700000|2024-01-09 21:45:00|10052|10040|10053.4|10041.4|10053.4|10041.4|10052|10040|0
1704837000000|2024-01-09 21:50:00|10052.6|10040.6|10051.6|10039.6|10052.6|10040.6|10051.6|10039.6|0
1704837300000|2024-01-09 21:55:00|10051.2|10039.2|10051.2|10039.2|10051.8|10039.8|10049.8|10037.8|0
1704837600000|2024-01-09 22:00:00|10051.6|10039.6|10051.4|10039.4|10051.6|10039.6|10051.2|10039.2|0
1704837900000|2024-01-09 22:05:00|10051.6|10039.6|10051.6|10039.6|10051.8|10039.8|10051.6|10039.6|0
1704838200000|2024-01-09 22:10:00|10051.4|10039.4|10051.4|10039.4|10051.4|10039.4|10051|10039|0
1704838500000|2024-01-09 22:15:00|10051.2|10039.2|10052.5|10040.5|10053.1|10041.1|10051.2|10039.2|0
1704838800000|2024-01-09 22:20:00|10052.9|10040.9|10052.5|10040.5|10052.9|10040.9|10052.5|10040.5|0
1704839100000|2024-01-09 22:25:00|10052.3|10040.3|10052.3|10040.3|10052.5|10040.5|10051.9|10039.9|0
1704839700000|2024-01-09 22:35:00|10051.9|10039.9|10051.9|10039.9|10051.9|10039.9|10051.9|10039.9|0
1704840000000|2024-01-09 22:40:00|10052.3|10040.3|10051.3|10039.3|10052.3|10040.3|10051.1|10039.1|0
1704840300000|2024-01-09 22:45:00|10051.5|10039.5|10051.3|10039.3|10051.5|10039.5|10051.3|10039.3|0
1704840600000|2024-01-09 22:50:00|10051.5|10039.5|10051.5|10039.5|10051.5|10039.5|10051.5|10039.5|0
1704840900000|2024-01-09 22:55:00|10051.7|10039.7|10052.3|10040.3|10052.3|10040.3|10051.7|10039.7|0
1704841200000|2024-01-09 23:00:00|10051.3|10039.3|10050.1|10038.1|10051.5|10039.5|10049.7|10037.7|0
1704841500000|2024-01-09 23:05:00|10049.9|10037.9|10047.2|10035.2|10049.9|10037.9|10047.2|10035.2|0
1704841800000|2024-01-09 23:10:00|10046.8|10034.8|10049.1|10037.1|10049.1|10037.1|10046.2|10034.2|0
1704842100000|2024-01-09 23:15:00|10049|10037|10048.7|10036.7|10049.1|10037.1|10048.3|10036.3|0
1704842400000|2024-01-09 23:20:00|10049.1|10037.1|10049.1|10037.1|10049.1|10037.1|10048.3|10036.3|0
1704842700000|2024-01-09 23:25:00|10049.5|10037.5|10049.7|10037.7|10049.7|10037.7|10049.1|10037.1|0
1704843000000|2024-01-09 23:30:00|10049.9|10037.9|10050.1|10038.1|10050.1|10038.1|10049.7|10037.7|0
1704843300000|2024-01-09 23:35:00|10049.9|10037.9|10049.7|10037.7|10050.1|10038.1|10049.1|10037.1|0
1704843600000|2024-01-09 23:40:00|10049.9|10037.9|10050.7|10038.7|10050.7|10038.7|10049.9|10037.9|0
1704843900000|2024-01-09 23:45:00|10050.9|10038.9|10052.1|10040.1|10052.1|10040.1|10050.9|10038.9|0
1704844200000|2024-01-09 23:50:00|10052.3|10040.3|10052.9|10040.9|10052.9|10040.9|10052.1|10040.1|0
1704844500000|2024-01-09 23:55:00|10052.5|10040.5|10054.9|10042.9|10055.3|10043.3|10052.5|10040.5|0
1704844800000|2024-01-10 00:00:00|10054.3|10042.3|10056.7|10044.7|10057.1|10045.1|10054.3|10042.3|0
1704845100000|2024-01-10 00:05:00|10056.9|10044.9|10058.1|10046.1|10059.1|10047.1|10056.9|10044.9|0
1704845400000|2024-01-10 00:10:00|10058.3|10046.3|10059.1|10047.1|10059.5|10047.5|10058.3|10046.3|0
1704845700000|2024-01-10 00:15:00|10059.3|10047.3|10054.2|10042.2|10059.9|10047.9|10054.2|10042.2|0
1704846000000|2024-01-10 00:20:00|10056.2|10044.2|10058.1|10046.1|10058.2|10046.2|10056.2|10044.2|0
1704846300000|2024-01-10 00:25:00|10060.1|10048.1|10062|10050|10062.1|10050.1|10058.1|10046.1|0
1704846600000|2024-01-10 00:30:00|10062.1|10050.1|10062.1|10050.1|10062.1|10050.1|10062|10050|0
1704847200000|2024-01-10 00:40:00|10062|10050|10060.1|10048.1|10062.1|10050.1|10060.1|10048.1|0
1704847500000|2024-01-10 00:45:00|10062|10050|10060|10048|10062|10050|10058|10046|0
1704847800000|2024-01-10 00:50:00|10058.1|10046.1|10058|10046|10058.1|10046.1|10058|10046|0
1704848100000|2024-01-10 00:55:00|10058.1|10046.1|10058.1|10046.1|10058.1|10046.1|10058|10046|0
1704848400000|2024-01-10 01:00:00|10058|10046|10054.1|10042.1|10058|10046|10054|10042|0
1704848700000|2024-01-10 01:05:00|10056|10044|10054.1|10042.1|10056.1|10044.1|10054|10042|0
1704849000000|2024-01-10 01:10:00|10056.1|10044.1|10052.1|10040.1|10056.1|10044.1|10052.1|10040.1|0
1704849300000|2024-01-10 01:15:00|10054.1|10042.1|10054.1|10042.1|10054.1|10042.1|10054.1|10042.1|0
1704849600000|2024-01-10 01:20:00|10052.1|10040.1|10050.1|10038.1|10054.1|10042.1|10050.1|10038.1|0
1704849900000|2024-01-10 01:25:00|10052.1|10040.1|10052.1|10040.1|10052.1|10040.1|10050.1|10038.1|0
1704850200000|2024-01-10 01:30:00|10054.1|10042.1|10050.1|10038.1|10056|10044|10050.1|10038.1|0
1704850500000|2024-01-10 01:35:00|10050.2|10038.2|10054.1|10042.1|10054.1|10042.1|10050.2|10038.2|0
1704850800000|2024-01-10 01:40:00|10052.1|10040.1|10052.1|10040.1|10054.1|10042.1|10050.1|10038.1|0
1704851100000|2024-01-10 01:45:00|10051.1|10039.1|10050.1|10038.1|10052.1|10040.1|10050.1|10038.1|0
1704851400000|2024-01-10 01:50:00|10048.1|10036.1|10050.2|10038.2|10050.2|10038.2|10048.1|10036.1|0
1704851700000|2024-01-10 01:55:00|10052.1|10040.1|10052.1|10040.1|10052.1|10040.1|10050.1|10038.1|0
1704852000000|2024-01-10 02:00:00|10050.2|10038.2|10048.1|10036.1|10052.1|10040.1|10048.1|10036.1|0
1704852300000|2024-01-10 02:05:00|10048.2|10036.2|10052.1|10040.1|10052.1|10040.1|10048.2|10036.2|0
1704852600000|2024-01-10 02:10:00|10050.1|10038.1|10050.2|10038.2|10052.1|10040.1|10050.1|10038.1|0
1704852900000|2024-01-10 02:15:00|10052.1|10040.1|10052.1|10040.1|10052.1|10040.1|10050.2|10038.2|0
1704853200000|2024-01-10 02:20:00|10050.2|10038.2|10050.1|10038.1|10050.2|10038.2|10050.1|10038.1|0
1704853500000|2024-01-10 02:25:00|10050.2|10038.2|10048.1|10036.1|10050.2|10038.2|10048.1|10036.1|0
1704853800000|2024-01-10 02:30:00|10048.2|10036.2|10048.2|10036.2|10048.2|10036.2|10046.2|10034.2|0
1704854100000|2024-01-10 02:35:00|10050.2|10038.2|10048.2|10036.2|10050.2|10038.2|10048.2|10036.2|0
1704854400000|2024-01-10 02:40:00|10046.2|10034.2|10048.3|10036.3|10048.3|10036.3|10046.2|10034.2|0
1704854700000|2024-01-10 02:45:00|10048.2|10036.2|10048.3|10036.3|10050.2|10038.2|10048.2|10036.2|0
1704855000000|2024-01-10 02:50:00|10049.2|10037.2|10048.2|10036.2|10050.2|10038.2|10046.3|10034.3|0
1704855300000|2024-01-10 02:55:00|10046.3|10034.3|10048.2|10036.2|10048.3|10036.3|10046.3|10034.3|0
1704855600000|2024-01-10 03:00:00|10046.3|10034.3|10050.2|10038.2|10050.2|10038.2|10046.3|10034.3|0
1704855900000|2024-01-10 03:05:00|10048.2|10036.2|10048.2|10036.2|10048.2|10036.2|10048.2|10036.2|0
1704856200000|2024-01-10 03:10:00|10046.2|10034.2|10040.3|10028.3|10046.2|10034.2|10040.3|10028.3|0
1704856500000|2024-01-10 03:15:00|10040.4|10028.4|10040.4|10028.4|10040.4|10028.4|10040.3|10028.3|0
1704856800000|2024-01-10 03:20:00|10040.3|10028.3|10036.4|10024.4|10040.4|10028.4|10034.4|10022.4|0
1704857100000|2024-01-10 03:25:00|10035.4|10023.4|10032.5|10020.5|10035.4|10023.4|10032.5|10020.5|0
1704857400000|2024-01-10 03:30:00|10032.4|10020.4|10030.5|10018.5|10032.5|10020.5|10030.5|10018.5|0
1704857700000|2024-01-10 03:35:00|10031.4|10019.4|10035.4|10023.4|10036.4|10024.4|10031.4|10019.4|0
1704858000000|2024-01-10 03:40:00|10034.4|10022.4|10034.4|10022.4|10036.4|10024.4|10032.4|10020.4|0
1704858300000|2024-01-10 03:45:00|10036.4|10024.4|10036.3|10024.3|10037.3|10025.3|10036.3|10024.3|0
1704858600000|2024-01-10 03:50:00|10038.3|10026.3|10040.3|10028.3|10040.3|10028.3|10036.3|10024.3|0
1704858900000|2024-01-10 03:55:00|10041.2|10029.2|10042.2|10030.2|10042.2|10030.2|10040.2|10028.2|0
1704859200000|2024-01-10 04:00:00|10044.2|10032.2|10044.2|10032.2|10044.2|10032.2|10044.2|10032.2|0
1704859500000|2024-01-10 04:05:00|10046.2|10034.2|10046.2|10034.2|10052.1|10040.1|10044.2|10032.2|0
1704859800000|2024-01-10 04:10:00|10044.2|10032.2|10046.2|10034.2|10046.2|10034.2|10044.2|10032.2|0
1704860100000|2024-01-10 04:15:00|10047.2|10035.2|10042.3|10030.3|10047.2|10035.2|10042.3|10030.3|0
1704860400000|2024-01-10 04:20:00|10043.3|10031.3|10040.3|10028.3|10043.3|10031.3|10040.3|10028.3|0
1704860700000|2024-01-10 04:25:00|10038.4|10026.4|10034.5|10022.5|10038.4|10026.4|10034.4|10022.4|0
1704861000000|2024-01-10 04:30:00|10032.5|10020.5|10036.4|10024.4|10036.4|10024.4|10032.5|10020.5|0
1704861300000|2024-01-10 04:35:00|10037.3|10025.3|10043.2|10031.2|10044.2|10032.2|10036.4|10024.4|0
1704861600000|2024-01-10 04:40:00|10042.2|10030.2|10040.3|10028.3|10044.2|10032.2|10038.3|10026.3|0
1704861900000|2024-01-10 04:45:00|10039.3|10027.3|10040.3|10028.3|10040.3|10028.3|10038.3|10026.3|0
1704862200000|2024-01-10 04:50:00|10038.3|10026.3|10038.3|10026.3|10038.3|10026.3|10038.3|10026.3|0
1704862500000|2024-01-10 04:55:00|10036.4|10024.4|10038.3|10026.3|10038.3|10026.3|10036.4|10024.4|0
1704863100000|2024-01-10 05:05:00|10036.4|10024.4|10036.3|10024.3|10036.4|10024.4|10036.3|10024.3|0
1704863400000|2024-01-10 05:10:00|10036.4|10024.4|10038.3|10026.3|10038.3|10026.3|10036.3|10024.3|0
1704863700000|2024-01-10 05:15:00|10039.3|10027.3|10034.4|10022.4|10040.3|10028.3|10034.4|10022.4|0
1704864000000|2024-01-10 05:20:00|10036.3|10024.3|10036.3|10024.3|10036.3|10024.3|10036.3|10024.3|0
1704864300000|2024-01-10 05:25:00|10034.4|10022.4|10034.4|10022.4|10036.3|10024.3|10034.3|10022.3|0
1704864600000|2024-01-10 05:30:00|10035.3|10023.3|10036.4|10024.4|10038.4|10026.4|10034.4|10022.4|0
1704864900000|2024-01-10 05:35:00|10036.3|10024.3|10036.3|10024.3|10036.4|10024.4|10034.3|10022.3|0
1704865200000|2024-01-10 05:40:00|10034.4|10022.4|10036.3|10024.3|10036.3|10024.3|10034.4|10022.4|0
1704865500000|2024-01-10 05:45:00|10036.4|10024.4|10038.3|10026.3|10040.3|10028.3|10036.3|10024.3|0
1704865800000|2024-01-10 05:50:00|10038.4|10026.4|10038.4|10026.4|10040.4|10028.4|10038.4|10026.4|0
1704866100000|2024-01-10 05:55:00|10040.4|10028.4|10038.4|10026.4|10040.4|10028.4|10036.4|10024.4|0
1704866400000|2024-01-10 06:00:00|10036.4|10024.4|10038.4|10026.4|10038.4|10026.4|10036.4|10024.4|0
1704866700000|2024-01-10 06:05:00|10040.3|10028.3|10042.3|10030.3|10042.4|10030.4|10040.3|10028.3|0
1704867000000|2024-01-10 06:10:00|10042.4|10030.4|10040.3|10028.3|10044.3|10032.3|10039.3|10027.3|0
1704867300000|2024-01-10 06:15:00|10042.3|10030.3|10042.3|10030.3|10042.3|10030.3|10040.3|10028.3|0
1704867600000|2024-01-10 06:20:00|10043.3|10031.3|10044.3|10032.3|10044.3|10032.3|10043.3|10031.3|0
1704867900000|2024-01-10 06:25:00|10044.2|10032.2|10040.3|10028.3|10044.3|10032.3|10038.3|10026.3|0
1704868200000|2024-01-10 06:30:00|10041.6|10029.6|10039.6|10027.6|10041.6|10029.6|10039.6|10027.6|0
1704868500000|2024-01-10 06:35:00|10038.6|10026.6|10037.6|10025.6|10039.6|10027.6|10037.6|10025.6|0
1704868800000|2024-01-10 06:40:00|10038.6|10026.6|10039.6|10027.6|10039.6|10027.6|10037.6|10025.6|0
1704869100000|2024-01-10 06:45:00|10038.6|10026.6|10037.6|10025.6|10038.6|10026.6|10037.6|10025.6|0
1704869400000|2024-01-10 06:50:00|10037.5|10025.5|10029.7|10017.7|10037.5|10025.5|10029.7|10017.7|0
1704869700000|2024-01-10 06:55:00|10029.8|10017.8|10033.7|10021.7|10033.7|10021.7|10029.7|10017.7|0
1704870000000|2024-01-10 07:00:00|10034.7|10022.7|10041.7|10036.7|10046.7|10041.7|10031.7|10019.7|41
1704870300000|2024-01-10 07:05:00|10042.2|10037.2|10035.2|10030.2|10042.2|10037.2|10035.2|10030.2|3
1704870600000|2024-01-10 07:10:00|10034.7|10029.7|10032.7|10027.7|10034.7|10029.7|10027.7|10022.7|21
1704870900000|2024-01-10 07:15:00|10033.2|10028.2|10037.2|10032.2|10037.2|10032.2|10033.2|10028.2|6
1704871200000|2024-01-10 07:20:00|10036.7|10031.7|10035.2|10030.2|10036.7|10031.7|10034.2|10029.2|4
1704871500000|2024-01-10 07:25:00|10033.7|10028.7|10036.7|10031.7|10037.7|10032.7|10033.7|10028.7|8
1704871800000|2024-01-10 07:30:00|10036.2|10031.2|10034.2|10029.2|10036.2|10031.2|10034.2|10029.2|13
1704872100000|2024-01-10 07:35:00|10035.2|10030.2|10036.7|10031.7|10036.7|10031.7|10035.2|10030.2|10
1704872400000|2024-01-10 07:40:00|10037.7|10032.7|10043.2|10038.2|10043.7|10038.7|10036.2|10031.2|22
1704872700000|2024-01-10 07:45:00|10045.2|10040.2|10043.7|10038.7|10045.2|10040.2|10042.2|10037.2|21
1704873000000|2024-01-10 07:50:00|10043.2|10038.2|10041.7|10036.7|10044.2|10039.2|10040.7|10035.7|24
1704873300000|2024-01-10 07:55:00|10042.7|10037.7|10056.2|10051.2|10057.7|10052.7|10042.2|10037.2|45
1704873600000|2024-01-10 08:00:00|10057.2|10052.2|10039.2|10034.2|10065.2|10060.2|10038.2|10033.2|397
1704873900000|2024-01-10 08:05:00|10040.2|10035.2|10031.2|10026.2|10050.2|10045.2|10030.7|10025.7|342
1704874200000|2024-01-10 08:10:00|10034.2|10029.2|10032.2|10027.2|10042.2|10037.2|10027.7|10022.7|217
1704874500000|2024-01-10 08:15:00|10032.7|10027.7|10025.2|10020.2|10034.2|10029.2|10018.2|10013.2|226
1704874800000|2024-01-10 08:20:00|10024.7|10019.7|10039.7|10034.7|10042.7|10037.7|10022.7|10017.7|157
1704875100000|2024-01-10 08:25:00|10040.7|10035.7|10043.2|10038.2|10046.2|10041.2|10034.2|10029.2|120
1704875400000|2024-01-10 08:30:00|10041.7|10036.7|10025.2|10020.2|10046.2|10041.2|10025.2|10020.2|170
1704875700000|2024-01-10 08:35:00|10024.7|10019.7|10026.2|10021.2|10028.7|10023.7|10018.2|10013.2|202
1704876000000|2024-01-10 08:40:00|10027|10022|10026|10021|10031|10026|10019|10014|153
1704876300000|2024-01-10 08:45:00|10026.5|10021.5|10051|10046|10052|10047|10026.5|10021.5|116
1704876600000|2024-01-10 08:50:00|10051.5|10046.5|10046.5|10041.5|10053|10048|10038.5|10033.5|84
1704876900000|2024-01-10 08:55:00|10047|10042|10046|10041|10049.5|10044.5|10036|10031|95
1704877200000|2024-01-10 09:00:00|10045.5|10040.5|10049|10044|10049.5|10044.5|10042|10037|42
1704877500000|2024-01-10 09:05:00|10049.5|10044.5|10064.5|10059.5|10065|10060|10049|10044|40
1704877800000|2024-01-10 09:10:00|10065|10060|10063.5|10058.5|10076|10071|10061.5|10056.5|131
1704878100000|2024-01-10 09:15:00|10064|10059|10062.5|10057.5|10066|10061|10057.5|10052.5|77
1704878400000|2024-01-10 09:20:00|10063|10058|10071.5|10066.5|10071.5|10066.5|10061.5|10056.5|62
1704878700000|2024-01-10 09:25:00|10071|10066|10069.5|10064.5|10077.5|10072.5|10067|10062|47
1704879000000|2024-01-10 09:30:00|10069|10064|10075|10070|10076.5|10071.5|10066.5|10061.5|74
1704879300000|2024-01-10 09:35:00|10074.5|10069.5|10066.5|10061.5|10076|10071|10065.5|10060.5|57
1704879600000|2024-01-10 09:40:00|10067|10062|10061.5|10056.5|10074.5|10069.5|10061.5|10056.5|64
1704879900000|2024-01-10 09:45:00|10062|10057|10063.5|10058.5|10064.5|10059.5|10052.5|10047.5|46
1704880200000|2024-01-10 09:50:00|10064|10059|10068|10063|10070|10065|10061|10056|48
1704880500000|2024-01-10 09:55:00|10068.5|10063.5|10072.5|10067.5|10073.5|10068.5|10064.5|10059.5|30
1704880800000|2024-01-10 10:00:00|10073.5|10068.5|10067|10062|10073.5|10068.5|10062|10057|181
1704881100000|2024-01-10 10:05:00|10066.5|10061.5|10072|10067|10074.5|10069.5|10066|10061|26
1704881400000|2024-01-10 10:10:00|10073.5|10068.5|10072.5|10067.5|10076|10071|10070.5|10065.5|63
1704881700000|2024-01-10 10:15:00|10072|10067|10064|10059|10074|10069|10061.5|10056.5|106
1704882000000|2024-01-10 10:20:00|10063.5|10058.5|10060.5|10055.5|10065.5|10060.5|10059|10054|50
1704882300000|2024-01-10 10:25:00|10061|10056|10067.5|10062.5|10068.5|10063.5|10056.5|10051.5|50
1704882600000|2024-01-10 10:30:00|10067|10062|10066|10061|10068|10063|10058.5|10053.5|64
1704882900000|2024-01-10 10:35:00|10065.5|10060.5|10064.5|10059.5|10069|10064|10064.5|10059.5|33
1704883200000|2024-01-10 10:40:00|10065.5|10060.5|10059.5|10054.5|10065.5|10060.5|10057.5|10052.5|34
1704883500000|2024-01-10 10:45:00|10059|10054|10053|10048|10060.5|10055.5|10052|10047|51
1704883800000|2024-01-10 10:50:00|10053.5|10048.5|10052.5|10047.5|10060|10055|10052|10047|47
1704884100000|2024-01-10 10:55:00|10053|10048|10051.5|10046.5|10053.5|10048.5|10046|10041|29
1704884400000|2024-01-10 11:00:00|10052.5|10047.5|10055|10050|10056|10051|10045.5|10040.5|56
1704884700000|2024-01-10 11:05:00|10055.5|10050.5|10061.5|10056.5|10064.5|10059.5|10054.5|10049.5|56
1704885000000|2024-01-10 11:10:00|10061|10056|10057|10052|10061|10056|10050.5|10045.5|40
1704885300000|2024-01-10 11:15:00|10056.5|10051.5|10044|10039|10060|10055|10042.5|10037.5|68
1704885600000|2024-01-10 11:20:00|10044.5|10039.5|10040|10035|10046.5|10041.5|10038|10033|89
1704885900000|2024-01-10 11:25:00|10040.5|10035.5|10045|10040|10045.5|10040.5|10037.5|10032.5|55
1704886200000|2024-01-10 11:30:00|10044.5|10039.5|10039|10034|10045.5|10040.5|10036.5|10031.5|85
1704886500000|2024-01-10 11:35:00|10039.5|10034.5|10039.5|10034.5|10040.5|10035.5|10031.5|10026.5|111
1704886800000|2024-01-10 11:40:00|10039|10034|10036.5|10031.5|10043.5|10038.5|10033.5|10028.5|64
1704887100000|2024-01-10 11:45:00|10036|10031|10032|10027|10039.5|10034.5|10031|10026|61
1704887400000|2024-01-10 11:50:00|10031.5|10026.5|10023.5|10018.5|10034|10029|10023.5|10018.5|57
1704887700000|2024-01-10 11:55:00|10022.5|10017.5|10027|10022|10027.5|10022.5|10021.5|10016.5|88
1704888000000|2024-01-10 12:00:00|10026.5|10021.5|10033.5|10028.5|10034|10029|10025.5|10020.5|73
1704888300000|2024-01-10 12:05:00|10032.5|10027.5|10034.5|10029.5|10036.5|10031.5|10029.5|10024.5|62
1704888600000|2024-01-10 12:10:00|10035|10030|10044.5|10039.5|10046.5|10041.5|10035|10030|73
1704888900000|2024-01-10 12:15:00|10043.5|10038.5|10050.5|10045.5|10051.5|10046.5|10043|10038|50
1704889200000|2024-01-10 12:20:00|10051.5|10046.5|10063.5|10058.5|10063.5|10058.5|10050|10045|62
1704889500000|2024-01-10 12:25:00|10063|10058|10057.5|10052.5|10063.5|10058.5|10057.5|10052.5|40
1704889800000|2024-01-10 12:30:00|10058|10053|10051|10046|10060.5|10055.5|10050.5|10045.5|63
1704890100000|2024-01-10 12:35:00|10050.5|10045.5|10047.5|10042.5|10053|10048|10046.5|10041.5|61
1704890400000|2024-01-10 12:40:00|10047.3|10042.3|10040.3|10035.3|10048.3|10043.3|10040.3|10035.3|36
1704890700000|2024-01-10 12:45:00|10040.8|10035.8|10046.3|10041.3|10046.8|10041.8|10036.3|10031.3|59
1704891000000|2024-01-10 12:50:00|10045.8|10040.8|10048.3|10043.3|10049.8|10044.8|10045.8|10040.8|43
1704891300000|2024-01-10 12:55:00|10047.3|10042.3|10037.3|10032.3|10048.3|10043.3|10035.3|10030.3|42
1704891600000|2024-01-10 13:00:00|10036.3|10031.3|10043.3|10038.3|10044.3|10039.3|10033.3|10028.3|126
1704891900000|2024-01-10 13:05:00|10042.8|10037.8|10046.3|10041.3|10048.3|10043.3|10042.3|10037.3|94
1704892200000|2024-01-10 13:10:00|10046.8|10041.8|10055.8|10050.8|10056.3|10051.3|10046.3|10041.3|91
1704892500000|2024-01-10 13:15:00|10056.3|10051.3|10058.3|10053.3|10058.3|10053.3|10054.3|10049.3|65
1704892800000|2024-01-10 13:20:00|10058.8|10053.8|10061.8|10056.8|10062.3|10057.3|10054.8|10049.8|92
1704893100000|2024-01-10 13:25:00|10062.3|10057.3|10066.3|10061.3|10069.3|10064.3|10060.8|10055.8|83
1704893400000|2024-01-10 13:30:00|10065.8|10060.8|10059.3|10054.3|10066.3|10061.3|10057.3|10052.3|38
1704893700000|2024-01-10 13:35:00|10058.8|10053.8|10057.8|10052.8|10059.3|10054.3|10053.3|10048.3|25
1704894000000|2024-01-10 13:40:00|10057.3|10052.3|10056.8|10051.8|10059.3|10054.3|10054.3|10049.3|47
1704894300000|2024-01-10 13:45:00|10056.3|10051.3|10052.8|10047.8|10057.3|10052.3|10050.8|10045.8|32
1704894600000|2024-01-10 13:50:00|10053.3|10048.3|10052.8|10047.8|10054.3|10049.3|10047.3|10042.3|96
1704894900000|2024-01-10 13:55:00|10052.3|10047.3|10046.3|10041.3|10052.8|10047.8|10045.8|10040.8|20
1704895200000|2024-01-10 14:00:00|10046.8|10041.8|10058.8|10053.8|10059.3|10054.3|10043.3|10038.3|71
1704895500000|2024-01-10 14:05:00|10058.3|10053.3|10068.3|10063.3|10070.3|10065.3|10057.8|10052.8|91
1704895800000|2024-01-10 14:10:00|10067.8|10062.8|10069.3|10064.3|10071.3|10066.3|10066.8|10061.8|56
1704896100000|2024-01-10 14:15:00|10068.8|10063.8|10064.3|10059.3|10071.8|10066.8|10059.3|10054.3|75
1704896400000|2024-01-10 14:20:00|10062.8|10057.8|10059.8|10054.8|10064.3|10059.3|10059.3|10054.3|32
1704896700000|2024-01-10 14:25:00|10059.3|10054.3|10064.3|10059.3|10064.8|10059.8|10059.3|10054.3|29
1704897000000|2024-01-10 14:30:00|10063.8|10058.8|10064.8|10059.8|10069.3|10064.3|10059.3|10054.3|125
1704897300000|2024-01-10 14:35:00|10065.3|10060.3|10072.3|10067.3|10072.8|10067.8|10063.3|10058.3|60
1704897600000|2024-01-10 14:40:00|10071.8|10066.8|10070.8|10065.8|10074.3|10069.3|10067.3|10062.3|68
1704897900000|2024-01-10 14:45:00|10070.3|10065.3|10071.3|10066.3|10072.8|10067.8|10067.3|10062.3|44
1704898200000|2024-01-10 14:50:00|10070.8|10065.8|10067.3|10062.3|10073.8|10068.8|10063.8|10058.8|62
1704898500000|2024-01-10 14:55:00|10068.3|10063.3|10067.3|10062.3|10072.3|10067.3|10066.8|10061.8|52
1704898800000|2024-01-10 15:00:00|10066.8|10061.8|10055.8|10050.8|10070.8|10065.8|10053.3|10048.3|114
1704899100000|2024-01-10 15:05:00|10055.3|10050.3|10057.3|10052.3|10060.3|10055.3|10051.8|10046.8|80
1704899400000|2024-01-10 15:10:00|10056.8|10051.8|10053.8|10048.8|10057.3|10052.3|10051.8|10046.8|77
1704899700000|2024-01-10 15:15:00|10054.3|10049.3|10053.8|10048.8|10056.8|10051.8|10052.8|10047.8|45
1704900000000|2024-01-10 15:20:00|10053.3|10048.3|10053.3|10048.3|10056.3|10051.3|10051.3|10046.3|73
1704900300000|2024-01-10 15:25:00|10052.8|10047.8|10057.8|10052.8|10059.8|10054.8|10051.3|10046.3|76
1704900600000|2024-01-10 15:30:00|10058.8|10053.8|10056.3|10051.3|10060.3|10055.3|10053.8|10048.8|65
1704900900000|2024-01-10 15:35:00|10056.8|10051.8|10062.3|10057.3|10063.3|10058.3|10055.3|10050.3|63
1704901200000|2024-01-10 15:40:00|10061.8|10056.8|10064.8|10059.8|10065.3|10060.3|10059.8|10054.8|60
1704901500000|2024-01-10 15:45:00|10064.3|10059.3|10067.8|10062.8|10068.8|10063.8|10058.8|10053.8|83
1704901800000|2024-01-10 15:50:00|10067.3|10062.3|10070.8|10065.8|10071.8|10066.8|10066.8|10061.8|47
1704902100000|2024-01-10 15:55:00|10070.3|10065.3|10073.3|10068.3|10073.8|10068.8|10069.3|10064.3|81
1704902400000|2024-01-10 16:00:00|10073.8|10068.8|10076.8|10071.8|10078.8|10073.8|10073.3|10068.3|124
1704902700000|2024-01-10 16:05:00|10075.8|10070.8|10077.8|10072.8|10077.8|10072.8|10072.8|10067.8|53
1704903000000|2024-01-10 16:10:00|10077.3|10072.3|10076.8|10071.8|10078.8|10073.8|10072.8|10067.8|101
1704903300000|2024-01-10 16:15:00|10076.3|10071.3|10078.8|10073.8|10079.3|10074.3|10072.8|10067.8|64
1704903600000|2024-01-10 16:20:00|10079.8|10074.8|10082.8|10077.8|10084.3|10079.3|10079.8|10074.8|99
1704903900000|2024-01-10 16:25:00|10082.3|10077.3|10074.8|10069.8|10083.8|10078.8|10074.8|10069.8|200
1704904200000|2024-01-10 16:30:00|10075.3|10069.3|10070.3|10064.3|10076.3|10070.3|10070.3|10064.3|282
1704904500000|2024-01-10 16:35:00|10071.3|10063.3|10066.3|10060.3|10071.3|10063.3|10064.3|10058.3|179
1704904800000|2024-01-10 16:40:00|10067.3|10061.3|10072.3|10065.3|10072.3|10065.3|10066.3|10060.3|15
1704905100000|2024-01-10 16:45:00|10071.3|10066.3|10072.3|10066.3|10073.3|10066.3|10070.3|10064.3|30
1704905400000|2024-01-10 16:50:00|10071.3|10065.3|10073.3|10067.3|10073.3|10067.3|10067.3|10061.3|14
1704905700000|2024-01-10 16:55:00|10072.3|10066.3|10072.3|10065.3|10073.3|10067.3|10071.3|10064.3|6
1704906000000|2024-01-10 17:00:00|10073.3|10066.3|10070.3|10063.3|10073.3|10066.3|10068.3|10062.3|8
1704906300000|2024-01-10 17:05:00|10069.3|10064.3|10072.3|10066.3|10073.3|10067.3|10068.3|10062.3|4
1704906600000|2024-01-10 17:10:00|10073.3|10065.3|10073.3|10066.3|10073.3|10067.3|10071.3|10064.3|30
1704906900000|2024-01-10 17:15:00|10072.3|10067.3|10072.3|10065.3|10073.3|10067.3|10070.3|10063.3|8
1704907200000|2024-01-10 17:20:00|10071.3|10066.3|10069.3|10063.3|10072.3|10066.3|10068.3|10062.3|20
1704907500000|2024-01-10 17:25:00|10070.3|10064.3|10072.3|10065.3|10072.3|10065.3|10069.3|10062.3|10
1704907800000|2024-01-10 17:30:00|10071.3|10064.3|10070.3|10063.3|10072.3|10065.3|10069.3|10062.3|1
1704908100000|2024-01-10 17:35:00|10069.3|10064.3|10070.3|10063.3|10071.3|10064.3|10068.3|10061.3|8
1704908400000|2024-01-10 17:40:00|10069.3|10062.3|10072.3|10065.3|10072.3|10065.3|10068.3|10061.3|2
1704908700000|2024-01-10 17:45:00|10071.3|10064.3|10073.3|10066.3|10073.3|10067.3|10071.3|10064.3|1
1704909000000|2024-01-10 17:50:00|10072.3|10067.3|10071.3|10065.3|10073.3|10067.3|10070.3|10064.3|2
1704909300000|2024-01-10 17:55:00|10072.3|10066.3|10072.3|10065.3|10073.3|10067.3|10071.3|10065.3|5
1704909600000|2024-01-10 18:00:00|10071.3|10064.3|10077.3|10069.3|10077.3|10070.3|10069.3|10062.3|8
1704909900000|2024-01-10 18:05:00|10076.3|10070.3|10074.3|10066.3|10079.3|10071.3|10073.3|10066.3|0
1704910200000|2024-01-10 18:10:00|10073.3|10065.3|10073.3|10066.3|10074.3|10068.3|10070.3|10063.3|17
1704910500000|2024-01-10 18:15:00|10074.3|10065.3|10074.3|10067.3|10077.3|10071.3|10073.3|10065.3|6
1704910800000|2024-01-10 18:20:00|10073.3|10066.3|10075.3|10068.3|10075.3|10068.3|10072.3|10065.3|2
1704911100000|2024-01-10 18:25:00|10076.3|10067.3|10072.3|10065.3|10076.3|10067.3|10072.3|10065.3|3
1704911400000|2024-01-10 18:30:00|10073.3|10064.3|10075.3|10067.3|10075.3|10067.3|10073.3|10064.3|1
1704911700000|2024-01-10 18:35:00|10074.3|10066.3|10074.3|10066.3|10074.3|10066.3|10072.3|10064.3|0
1704912000000|2024-01-10 18:40:00|10073.3||10073.3||10073.3||10073.3||0
1704912300000|2024-01-10 18:45:00|10074.3|10067.3|10076.3|10068.3|10076.3|10068.3|10074.3|10067.3|0
1704912600000|2024-01-10 18:50:00|||||||||1
1704912900000|2024-01-10 18:55:00|10073.3|10067.3|10080.3|10068.3|10080.3|10074.3|10073.3|10067.3|20
1704913200000|2024-01-10 19:00:00|10082.3|10070.3|10082.3|10070.3|10082.3|10070.3|10082.3|10070.3|0
1704913500000|2024-01-10 19:05:00|10084.3|10072.3|10082.3|10070.3|10084.3|10072.3|10080.3|10068.3|0
1704913800000|2024-01-10 19:10:00|10082.4|10070.4|10086.5|10074.5|10090.7|10078.7|10082.4|10070.4|0
1704914100000|2024-01-10 19:15:00|10088.5|10076.5|10090.6|10078.6|10090.6|10078.6|10086.5|10074.5|0
1704914400000|2024-01-10 19:20:00|10090.8|10078.8|10091|10079|10091|10079|10088.9|10076.9|0
1704914700000|2024-01-10 19:25:00|10092.9|10080.9|10092.9|10080.9|10094.9|10082.9|10090.9|10078.9|0
1704915000000|2024-01-10 19:30:00|10093.9|10081.9|10092.9|10080.9|10094.9|10082.9|10092.9|10080.9|0
1704915300000|2024-01-10 19:35:00|10093|10081|10091.6|10079.6|10093|10081|10089.6|10077.6|0
1704915600000|2024-01-10 19:40:00|10091.5|10079.5|10091.5|10079.5|10091.5|10079.5|10089.5|10077.5|0
1704915900000|2024-01-10 19:45:00|10091.6|10079.6|10093.5|10081.5|10093.6|10081.6|10091.5|10079.5|0
1704916200000|2024-01-10 19:50:00|10093.6|10081.6|10095.6|10083.6|10097.7|10085.7|10093.5|10081.5|0
1704916500000|2024-01-10 19:55:00|10095.7|10083.7|10097.7|10085.7|10097.7|10085.7|10095.6|10083.6|0
1704916800000|2024-01-10 20:00:00|10097.6|10085.6|10099.6|10087.6|10099.6|10087.6|10095.5|10083.5|0
1704917100000|2024-01-10 20:05:00|10099.5|10087.5|10099.6|10087.6|10101.6|10089.6|10097.5|10085.5|0
1704917400000|2024-01-10 20:10:00|10097.6|10085.6|10095.5|10083.5|10099.6|10087.6|10093.4|10081.4|0
1704917700000|2024-01-10 20:15:00|10095.4|10083.4|10093.4|10081.4|10097.5|10085.5|10091.4|10079.4|0
1704918000000|2024-01-10 20:20:00|10093.5|10081.5|10087|10075|10093.5|10081.5|10085.2|10073.2|0
1704918300000|2024-01-10 20:25:00|10086.9|10074.9|10093|10081|10093.2|10081.2|10086.9|10074.9|0
1704918600000|2024-01-10 20:30:00|10091|10079|10093.1|10081.1|10095.2|10083.2|10090.9|10078.9|0
1704918900000|2024-01-10 20:35:00|10093.2|10081.2|10091.1|10079.1|10093.2|10081.2|10091|10079|0
1704919200000|2024-01-10 20:40:00|10091.2|10079.2|10086.9|10074.9|10093.1|10081.1|10086.9|10074.9|0
1704919500000|2024-01-10 20:45:00|10087|10075|10084.8|10072.8|10090|10078|10084.8|10072.8|0
1704919800000|2024-01-10 20:50:00|10084.7|10072.7|10089.1|10077.1|10091.1|10079.1|10082.6|10070.6|0
1704920100000|2024-01-10 20:55:00|10091.1|10079.1|10091.2|10079.2|10093.4|10081.4|10089|10077|0
1704920400000|2024-01-10 21:00:00|10089.5|10077.5|10088.9|10076.9|10092.7|10080.7|10087.5|10075.5|0
1704920700000|2024-01-10 21:05:00|10089.3|10077.3|10093.5|10081.5|10095|10083|10087.9|10075.9|0
1704921000000|2024-01-10 21:10:00|10093.6|10081.6|10093.5|10081.5|10094.1|10082.1|10092.1|10080.1|0
1704921300000|2024-01-10 21:15:00|10093.6|10081.6|10095.6|10083.6|10096|10084|10093.3|10081.3|0
1704921600000|2024-01-10 21:20:00|10095.8|10083.8|10096.2|10084.2|10096.6|10084.6|10094.8|10082.8|0
1704921900000|2024-01-10 21:25:00|10096|10084|10096.2|10084.2|10096.2|10084.2|10095.2|10083.2|0
1704922200000|2024-01-10 21:30:00|10096.1|10084.1|10096.2|10084.2|10096.2|10084.2|10095.2|10083.2|0
1704922500000|2024-01-10 21:35:00|10096.4|10084.4|10094.3|10082.3|10096.4|10084.4|10094.3|10082.3|0
1704922800000|2024-01-10 21:40:00|10094.4|10082.4|10095.6|10083.6|10096|10084|10094.1|10082.1|0
1704923100000|2024-01-10 21:45:00|10095.8|10083.8|10096.4|10084.4|10097.4|10085.4|10095.6|10083.6|0
1704923400000|2024-01-10 21:50:00|10097|10085|10096|10084|10097|10085|10095.6|10083.6|0
1704923700000|2024-01-10 21:55:00|10096.4|10084.4|10096|10084|10096.4|10084.4|10094.6|10082.6|0
1704924000000|2024-01-10 22:00:00|10095.9|10083.9|10095.6|10083.6|10096.2|10084.2|10095.2|10083.2|0
1704924300000|2024-01-10 22:05:00|10095.8|10083.8|10096.4|10084.4|10096.6|10084.6|10095.6|10083.6|0
1704924600000|2024-01-10 22:10:00|10096.6|10084.6|10096.2|10084.2|10096.6|10084.6|10096.2|10084.2|0
1704924900000|2024-01-10 22:15:00|10095.8|10083.8|10096.5|10084.5|10097.1|10085.1|10095.7|10083.7|0
1704925200000|2024-01-10 22:20:00|10096.7|10084.7|10096.9|10084.9|10096.9|10084.9|10096.1|10084.1|0
1704925500000|2024-01-10 22:25:00|10097.1|10085.1|10097.3|10085.3|10097.5|10085.5|10097.1|10085.1|0
1704925800000|2024-01-10 22:30:00|10097.1|10085.1|10096.9|10084.9|10097.3|10085.3|10096.9|10084.9|0
1704926100000|2024-01-10 22:35:00|10096.5|10084.5|10096.5|10084.5|10096.9|10084.9|10096.5|10084.5|0
1704926400000|2024-01-10 22:40:00|10096.9|10084.9|10096.3|10084.3|10096.9|10084.9|10095.7|10083.7|0
1704926700000|2024-01-10 22:45:00|10096.1|10084.1|10097.1|10085.1|10097.1|10085.1|10095.9|10083.9|0
1704927000000|2024-01-10 22:50:00|10096.9|10084.9|10098.8|10086.8|10099|10087|10096.9|10084.9|0
1704927300000|2024-01-10 22:55:00|10099.2|10087.2|10099|10087|10099.6|10087.6|10098.6|10086.6|0
1704927600000|2024-01-10 23:00:00|10099.6|10087.6|10093.8|10081.8|10099.6|10087.6|10092.4|10080.4|0
1704927900000|2024-01-10 23:05:00|10093.4|10081.4|10093.8|10081.8|10093.8|10081.8|10092.8|10080.8|0
1704928200000|2024-01-10 23:10:00|10093.9|10081.9|10097.1|10085.1|10097.5|10085.5|10093.9|10081.9|0
1704928500000|2024-01-10 23:15:00|10097.3|10085.3|10097.5|10085.5|10098.5|10086.5|10097.3|10085.3|0
1704928800000|2024-01-10 23:20:00|10097.7|10085.7|10098.9|10086.9|10099.5|10087.5|10097.7|10085.7|0
1704929100000|2024-01-10 23:25:00|10098.7|10086.7|10100.3|10088.3|10100.3|10088.3|10098.5|10086.5|0
1704929400000|2024-01-10 23:30:00|10100.5|10088.5|10099.5|10087.5|10100.9|10088.9|10099.5|10087.5|0
1704929700000|2024-01-10 23:35:00|10099.1|10087.1|10098.9|10086.9|10099.1|10087.1|10098.5|10086.5|0
1704930000000|2024-01-10 23:40:00|10099.5|10087.5|10099.9|10087.9|10100.3|10088.3|10098.5|10086.5|0
1704930300000|2024-01-10 23:45:00|10100.3|10088.3|10098.1|10086.1|10100.3|10088.3|10097.5|10085.5|0
1704930600000|2024-01-10 23:50:00|10097.5|10085.5|10098.5|10086.5|10099.5|10087.5|10097.5|10085.5|0
1704930900000|2024-01-10 23:55:00|10098.7|10086.7|10098.1|10086.1|10099.5|10087.5|10098.1|10086.1|0
1704931200000|2024-01-11 00:00:00|10097.7|10085.7|10099.9|10087.9|10100.3|10088.3|10097.5|10085.5|0
1704931500000|2024-01-11 00:05:00|10099.7|10087.7|10096.7|10084.7|10099.9|10087.9|10096.7|10084.7|0
1704931800000|2024-01-11 00:10:00|10096.9|10084.9|10098.5|10086.5|10098.9|10086.9|10096.7|10084.7|0
1704932100000|2024-01-11 00:15:00|10098.3|10086.3|10102.4|10090.4|10102.4|10090.4|10098.1|10086.1|0
1704932400000|2024-01-11 00:20:00|10100.4|10088.4|10100.4|10088.4|10102.4|10090.4|10100.4|10088.4|0
1704932700000|2024-01-11 00:25:00|10102.4|10090.4|10102.4|10090.4|10102.4|10090.4|10102.3|10090.3|0
1704933000000|2024-01-11 00:30:00|10101.4|10089.4|10100.5|10088.5|10101.4|10089.4|10100.4|10088.4|0
1704933300000|2024-01-11 00:35:00|10102.5|10090.5|10102.5|10090.5|10102.5|10090.5|10102.5|10090.5|0
1704933600000|2024-01-11 00:40:00|10104.5|10092.5|10106.5|10094.5|10106.5|10094.5|10104.5|10092.5|0
1704933900000|2024-01-11 00:45:00|10108.5|10096.5|10106.5|10094.5|10108.5|10096.5|10106.5|10094.5|0
1704934500000|2024-01-11 00:55:00|10108.4|10096.4|10108.4|10096.4|10108.4|10096.4|10108.4|10096.4|0
1704934800000|2024-01-11 01:00:00|10108.6|10096.6|10108.7|10096.7|10110.7|10098.7|10108.6|10096.6|0
1704935100000|2024-01-11 01:05:00|10110.7|10098.7|10110.7|10098.7|10110.7|10098.7|10110.7|10098.7|0
1704935700000|2024-01-11 01:15:00|10112.7|10100.7|10112.3|10100.3|10112.7|10100.7|10112.3|10100.3|0
1704936000000|2024-01-11 01:20:00|10110.3|10098.3|10108.3|10096.3|10110.3|10098.3|10106.4|10094.4|0
1704936300000|2024-01-11 01:25:00|10106.4|10094.4|10108.3|10096.3|10108.3|10096.3|10106.4|10094.4|0
1704936600000|2024-01-11 01:30:00|10106.4|10094.4|10108.3|10096.3|10108.3|10096.3|10104.4|10092.4|0
1704936900000|2024-01-11 01:35:00|10110.3|10098.3|10108.3|10096.3|10111.3|10099.3|10106.4|10094.4|0
1704937200000|2024-01-11 01:40:00|10110.3|10098.3|10110.3|10098.3|10110.3|10098.3|10110.3|10098.3|0
1704937500000|2024-01-11 01:45:00|10110.2|10098.2|10110.2|10098.2|10110.2|10098.2|10110.2|10098.2|0
1704938700000|2024-01-11 02:05:00|10112.2|10100.2|10117.9|10105.9|10118|10106|10112.2|10100.2|0
1704939000000|2024-01-11 02:10:00|10116|10104|10117.9|10105.9|10117.9|10105.9|10115.9|10103.9|0
1704939300000|2024-01-11 02:15:00|10118|10106|10119.9|10107.9|10121.9|10109.9|10117.9|10105.9|0
1704939600000|2024-01-11 02:20:00|10117.9|10105.9|10122|10110|10122.2|10110.2|10117.9|10105.9|0
1704939900000|2024-01-11 02:25:00|10121.9|10109.9|10126.1|10114.1|10126.1|10114.1|10120|10108|0
1704940200000|2024-01-11 02:30:00|10124.1|10112.1|10123|10111|10128.1|10116.1|10121.1|10109.1|0
1704940500000|2024-01-11 02:35:00|10121.1|10109.1|10121.1|10109.1|10121.1|10109.1|10121.1|10109.1|0
1704940800000|2024-01-11 02:40:00|10121|10109|10121.1|10109.1|10123|10111|10121|10109|0
1704941100000|2024-01-11 02:45:00|10121|10109|10123|10111|10123|10111|10121|10109|0
1704941400000|2024-01-11 02:50:00|10123.1|10111.1|10119.9|10107.9|10123.1|10111.1|10119.9|10107.9|0
1704941700000|2024-01-11 02:55:00|10121.9|10109.9|10119.9|10107.9|10121.9|10109.9|10119.9|10107.9|0
1704942000000|2024-01-11 03:00:00|10121.9|10109.9|10121.9|10109.9|10121.9|10109.9|10119.9|10107.9|0
1704942600000|2024-01-11 03:10:00|10123.9|10111.9|10123.9|10111.9|10125.9|10113.9|10123.9|10111.9|0
1704942900000|2024-01-11 03:15:00|10125.8|10113.8|10123.9|10111.9|10125.8|10113.8|10123.9|10111.9|0
1704943500000|2024-01-11 03:25:00|10125.8|10113.8|10125.8|10113.8|10125.9|10113.9|10125.8|10113.8|0
1704943800000|2024-01-11 03:30:00|10125.9|10113.9|10127.9|10115.9|10129.8|10117.8|10125.8|10113.8|0
1704944100000|2024-01-11 03:35:00|10127.8|10115.8|10127.8|10115.8|10127.9|10115.9|10127.8|10115.8|0
1704944400000|2024-01-11 03:40:00|10127.9|10115.9|10125.9|10113.9|10127.9|10115.9|10125.9|10113.9|0
1704944700000|2024-01-11 03:45:00|10125.8|10113.8|10127.8|10115.8|10127.8|10115.8|10125.8|10113.8|0
1704945000000|2024-01-11 03:50:00|10129.8|10117.8|10133.4|10121.4|10133.4|10121.4|10129.8|10117.8|0
1704945300000|2024-01-11 03:55:00|10131.5|10119.5|10129.5|10117.5|10131.5|10119.5|10129.5|10117.5|0
1704945600000|2024-01-11 04:00:00|10131.5|10119.5|10129.5|10117.5|10131.5|10119.5|10129.5|10117.5|0
1704945900000|2024-01-11 04:05:00|10129.6|10117.6|10129.5|10117.5|10129.6|10117.6|10129.5|10117.5|0
1704946200000|2024-01-11 04:10:00|10127.6|10115.6|10129.5|10117.5|10129.5|10117.5|10127.6|10115.6|0
1704946500000|2024-01-11 04:15:00|10128.5|10116.5|10127.5|10115.5|10129.5|10117.5|10127.5|10115.5|0
1704946800000|2024-01-11 04:20:00|10129.5|10117.5|10128.2|10116.2|10129.5|10117.5|10128.2|10116.2|0
1704947100000|2024-01-11 04:25:00|10126.3|10114.3|10128.2|10116.2|10128.2|10116.2|10126.2|10114.2|0
1704947400000|2024-01-11 04:30:00|10127.2|10115.2|10126.2|10114.2|10128.2|10116.2|10126.2|10114.2|0
1704947700000|2024-01-11 04:35:00|10128.2|10116.2|10126.2|10114.2|10128.2|10116.2|10124.2|10112.2|0
1704948000000|2024-01-11 04:40:00|10124.2|10112.2|10126.2|10114.2|10126.2|10114.2|10124.2|10112.2|0
1704948300000|2024-01-11 04:45:00|10128.2|10116.2|10126.2|10114.2|10128.2|10116.2|10126.2|10114.2|0
1704948600000|2024-01-11 04:50:00|10126.1|10114.1|10126|10114|10128|10116|10126|10114|0
1704948900000|2024-01-11 04:55:00|10125|10113|10126|10114|10128|10116|10124.1|10112.1|0
1704949200000|2024-01-11 05:00:00|10124.1|10112.1|10128|10116|10128|10116|10124.1|10112.1|0
1704949500000|2024-01-11 05:05:00|10126|10114|10129.9|10117.9|10130|10118|10126|10114|0
1704949800000|2024-01-11 05:10:00|10130|10118|10129.9|10117.9|10130|10118|10129.9|10117.9|0
1704950100000|2024-01-11 05:15:00|10130|10118|10131.9|10119.9|10131.9|10119.9|10129.9|10117.9|0
1704950400000|2024-01-11 05:20:00|10129.9|10117.9|10127.9|10115.9|10131.9|10119.9|10127.9|10115.9|0
1704950700000|2024-01-11 05:25:00|10126|10114|10130|10118|10130|10118|10126|10114|0
1704951000000|2024-01-11 05:30:00|10128|10116|10127.9|10115.9|10130|10118|10127.9|10115.9|0
1704951300000|2024-01-11 05:35:00|10128|10116|10127.9|10115.9|10128|10116|10127.9|10115.9|0
1704951600000|2024-01-11 05:40:00|10128|10116|10129.9|10117.9|10131.9|10119.9|10127.9|10115.9|0
1704951900000|2024-01-11 05:45:00|10130|10118|10131.9|10119.9|10131.9|10119.9|10129.9|10117.9|0
1704952200000|2024-01-11 05:50:00|10131.7|10119.7|10127.8|10115.8|10131.7|10119.7|10127.7|10115.7|0
1704952500000|2024-01-11 05:55:00|10129.7|10117.7|10127.8|10115.8|10129.7|10117.7|10125.8|10113.8|0
1704952800000|2024-01-11 06:00:00|10129.8|10117.8|10129.7|10117.7|10129.8|10117.8|10127.8|10115.8|0
1704953100000|2024-01-11 06:05:00|10127.8|10115.8|10127.8|10115.8|10127.8|10115.8|10125.8|10113.8|0
1704953400000|2024-01-11 06:10:00|10129.8|10117.8|10131.8|10119.8|10131.8|10119.8|10128.8|10116.8|0
1704954000000|2024-01-11 06:20:00|10129.8|10117.8|10131.8|10119.8|10131.8|10119.8|10129.8|10117.8|0
1704954300000|2024-01-11 06:25:00|10131.9|10119.9|10131.8|10119.8|10131.9|10119.9|10129.9|10117.9|0
1704954600000|2024-01-11 06:30:00|10133.8|10121.8|10133.8|10121.8|10133.8|10121.8|10133.8|10121.8|0
1704954900000|2024-01-11 06:35:00|10133.9|10121.9|10137.8|10125.8|10139.8|10127.8|10131.9|10119.9|0
1704955200000|2024-01-11 06:40:00|10139.8|10127.8|10132.8|10120.8|10139.8|10127.8|10132.7|10120.7|0
1704955500000|2024-01-11 06:45:00|10132.7|10120.7|10132.7|10120.7|10132.8|10120.8|10132.7|10120.7|0
1704955800000|2024-01-11 06:50:00|10130.8|10118.8|10132.7|10120.7|10132.7|10120.7|10130.8|10118.8|0
1704956100000|2024-01-11 06:55:00|10130.8|10118.8|10126.7|10114.7|10130.8|10118.8|10124.8|10112.8|0
1704956400000|2024-01-11 07:00:00|10126.8|10114.8|10119.9|10114.9|10126.8|10120.9|10117.4|10110.8|47
1704956700000|2024-01-11 07:05:00|10120.9|10115.9|10121.4|10116.4|10121.9|10116.9|10118.9|10113.9|10
1704957000000|2024-01-11 07:10:00|10121.9|10116.9|10117.9|10112.9|10121.9|10116.9|10117.9|10112.9|5
1704957300000|2024-01-11 07:15:00|10119.4|10114.4|10121.9|10116.9|10121.9|10116.9|10119.4|10114.4|9
1704957600000|2024-01-11 07:20:00|10122.4|10117.4|10125.4|10120.4|10126.4|10121.4|10121.9|10116.9|6
1704957900000|2024-01-11 07:25:00|10126.4|10121.4|10123.9|10118.9|10128.4|10123.4|10123.9|10118.9|19
1704958200000|2024-01-11 07:30:00|10124.4|10119.4|10120.9|10115.9|10124.4|10119.4|10120.4|10115.4|5
1704958500000|2024-01-11 07:35:00|10121.4|10116.4|10122.4|10117.4|10123.9|10118.9|10121.4|10116.4|8
1704958800000|2024-01-11 07:40:00|10122.9|10117.9|10124.4|10119.4|10125.9|10120.9|10122.9|10117.9|8
1704959100000|2024-01-11 07:45:00|10124.9|10119.9|10120.9|10115.9|10124.9|10119.9|10120.9|10115.9|1
1704959400000|2024-01-11 07:50:00|10121.9|10116.9|10117.9|10112.9|10121.9|10116.9|10116.9|10111.9|8
1704959700000|2024-01-11 07:55:00|10118.4|10113.4|10112.4|10107.4|10119.4|10114.4|10112.4|10107.4|24
1704960000000|2024-01-11 08:00:00|10111.9|10106.9|10118.9|10113.9|10120.9|10115.9|10091.9|10086.9|638
1704960300000|2024-01-11 08:05:00|10119.4|10114.4|10120.9|10115.9|10123.9|10118.9|10106.4|10101.4|227
1704960600000|2024-01-11 08:10:00|10119.9|10114.9|10135.4|10130.4|10139.9|10134.9|10119.9|10114.9|197
1704960900000|2024-01-11 08:15:00|10134.4|10129.4|10125.4|10120.4|10135.9|10130.9|10123.4|10118.4|104
1704961200000|2024-01-11 08:20:00|10125.9|10120.9|10118.9|10113.9|10129.9|10124.9|10116.9|10111.9|214
1704961500000|2024-01-11 08:25:00|10119.4|10114.4|10121.9|10116.9|10127.9|10122.9|10115.4|10110.4|140
1704961800000|2024-01-11 08:30:00|10122.4|10117.4|10125.9|10120.9|10131.4|10126.4|10115.4|10110.4|96
1704962100000|2024-01-11 08:35:00|10126.4|10121.4|10135.4|10130.4|10135.9|10130.9|10125.9|10120.9|65
1704962400000|2024-01-11 08:40:00|10134.8|10129.8|10144.3|10139.3|10144.8|10139.8|10133.3|10128.3|79
1704962700000|2024-01-11 08:45:00|10143.8|10138.8|10149.8|10144.8|10153.3|10148.3|10143.8|10138.8|67
1704963000000|2024-01-11 08:50:00|10149.3|10144.3|10146.8|10141.8|10154.8|10149.8|10146.3|10141.3|75
1704963300000|2024-01-11 08:55:00|10146.3|10141.3|10144.8|10139.8|10149.3|10144.3|10143.8|10138.8|65
1704963600000|2024-01-11 09:00:00|10144.3|10139.3|10124.3|10119.3|10144.8|10139.8|10123.8|10118.8|85
1704963900000|2024-01-11 09:05:00|10124.8|10119.8|10114.3|10109.3|10125.8|10120.8|10113.3|10108.3|105
1704964200000|2024-01-11 09:10:00|10113.8|10108.8|10120.3|10115.3|10125.3|10120.3|10108.3|10103.3|81
1704964500000|2024-01-11 09:15:00|10119.8|10114.8|10130.3|10125.3|10131.3|10126.3|10116.8|10111.8|53
1704964800000|2024-01-11 09:20:00|10130.8|10125.8|10129.3|10124.3|10136.3|10131.3|10124.3|10119.3|95
1704965100000|2024-01-11 09:25:00|10128.8|10123.8|10118.8|10113.8|10129.3|10124.3|10118.3|10113.3|47
1704965400000|2024-01-11 09:30:00|10117.8|10112.8|10108.3|10103.3|10118.3|10113.3|10102.8|10097.8|70
1704965700000|2024-01-11 09:35:00|10107.8|10102.8|10097.3|10092.3|10107.8|10102.8|10095.3|10090.3|43
1704966000000|2024-01-11 09:40:00|10096.8|10091.8|10094.3|10089.3|10100.3|10095.3|10092.3|10087.3|55
1704966300000|2024-01-11 09:45:00|10094.8|10089.8|10107.8|10102.8|10107.8|10102.8|10094.8|10089.8|25
1704966600000|2024-01-11 09:50:00|10107.3|10102.3|10112.3|10107.3|10114.3|10109.3|10101.3|10096.3|51
1704966900000|2024-01-11 09:55:00|10112.8|10107.8|10106.3|10101.3|10112.8|10107.8|10104.3|10099.3|50
1704967200000|2024-01-11 10:00:00|10105.8|10100.8|10113.3|10108.3|10117.3|10112.3|10105.8|10100.8|42
1704967500000|2024-01-11 10:05:00|10113.8|10108.8|10112.3|10107.3|10115.3|10110.3|10109.8|10104.8|39
1704967800000|2024-01-11 10:10:00|10111.8|10106.8|10113.3|10108.3|10116.3|10111.3|10108.3|10103.3|45
1704968100000|2024-01-11 10:15:00|10112.8|10107.8|10110.3|10105.3|10120.8|10115.8|10106.3|10101.3|28
1704968400000|2024-01-11 10:20:00|10109.8|10104.8|10113.8|10108.8|10114.8|10109.8|10107.3|10102.3|45
1704968700000|2024-01-11 10:25:00|10114.3|10109.3|10117.3|10112.3|10120.8|10115.8|10112.8|10107.8|30
1704969000000|2024-01-11 10:30:00|10116.8|10111.8|10107.3|10102.3|10116.8|10111.8|10106.3|10101.3|83
1704969300000|2024-01-11 10:35:00|10107.8|10102.8|10103.3|10098.3|10108.8|10103.8|10101.3|10096.3|468
1704969600000|2024-01-11 10:40:00|10102.8|10097.8|10095.3|10090.3|10102.8|10097.8|10093.3|10088.3|68
1704969900000|2024-01-11 10:45:00|10094.8|10089.8|10096.8|10091.8|10099.8|10094.8|10093.8|10088.8|53
1704970200000|2024-01-11 10:50:00|10097.3|10092.3|10093.3|10088.3|10097.3|10092.3|10088.8|10083.8|66
1704970500000|2024-01-11 10:55:00|10092.8|10087.8|10100.3|10095.3|10100.8|10095.8|10089.3|10084.3|37
1704970800000|2024-01-11 11:00:00|10100.8|10095.8|10099.8|10094.8|10102.3|10097.3|10093.3|10088.3|34
1704971100000|2024-01-11 11:05:00|10099.3|10094.3|10097.3|10092.3|10101.3|10096.3|10095.3|10090.3|51
1704971400000|2024-01-11 11:10:00|10096.8|10091.8|10098.3|10093.3|10101.8|10096.8|10095.3|10090.3|31
1704971700000|2024-01-11 11:15:00|10098.8|10093.8|10107.3|10102.3|10108.3|10103.3|10098.8|10093.8|52
1704972000000|2024-01-11 11:20:00|10107.8|10102.8|10100.3|10095.3|10112.3|10107.3|10098.3|10093.3|28
1704972300000|2024-01-11 11:25:00|10099.8|10094.8|10100.3|10095.3|10102.8|10097.8|10097.3|10092.3|23
1704972600000|2024-01-11 11:30:00|10100.8|10095.8|10105.3|10100.3|10105.3|10100.3|10099.3|10094.3|16
1704972900000|2024-01-11 11:35:00|10104.8|10099.8|10112.3|10107.3|10112.3|10107.3|10103.8|10098.8|18
1704973200000|2024-01-11 11:40:00|10112.8|10107.8|10109.3|10104.3|10113.3|10108.3|10109.3|10104.3|15
1704973500000|2024-01-11 11:45:00|10108.8|10103.8|10109.3|10104.3|10110.8|10105.8|10106.3|10101.3|17
1704973800000|2024-01-11 11:50:00|10109.8|10104.8|10106.3|10101.3|10110.3|10105.3|10104.3|10099.3|22
1704974100000|2024-01-11 11:55:00|10105.8|10100.8|10104.3|10099.3|10107.3|10102.3|10103.3|10098.3|14
1704974400000|2024-01-11 12:00:00|10103.3|10098.3|10104.3|10099.3|10108.3|10103.3|10102.3|10097.3|30
1704974700000|2024-01-11 12:05:00|10104.8|10099.8|10105.8|10100.8|10108.3|10103.3|10103.8|10098.8|16
1704975000000|2024-01-11 12:10:00|10105.3|10100.3|10101.3|10096.3|10105.3|10100.3|10096.3|10091.3|21
1704975300000|2024-01-11 12:15:00|10100.8|10095.8|10102.3|10097.3|10104.8|10099.8|10099.8|10094.8|10
1704975600000|2024-01-11 12:20:00|10101.8|10096.8|10103.8|10098.8|10105.3|10100.3|10100.8|10095.8|8
1704975900000|2024-01-11 12:25:00|10104.3|10099.3|10104.8|10099.8|10107.8|10102.8|10103.3|10098.3|17
1704976200000|2024-01-11 12:30:00|10104.3|10099.3|10108.3|10103.3|10108.8|10103.8|10104.3|10099.3|14
1704976500000|2024-01-11 12:35:00|10108.8|10103.8|10116.3|10111.3|10116.3|10111.3|10108.8|10103.8|72
1704976800000|2024-01-11 12:40:00|10117|10112|10112|10107|10117|10112|10111|10106|20
1704977100000|2024-01-11 12:45:00|10111.5|10106.5|10102|10097|10113|10108|10102|10097|37
1704977400000|2024-01-11 12:50:00|10102.5|10097.5|10104|10099|10110|10105|10101|10096|22
1704977700000|2024-01-11 12:55:00|10103.5|10098.5|10103|10098|10106.5|10101.5|10099.5|10094.5|7
1704978000000|2024-01-11 13:00:00|10102|10097|10102|10097|10105.5|10100.5|10099|10094|24
1704978300000|2024-01-11 13:05:00|10101.5|10096.5|10104.5|10099.5|10107.5|10102.5|10100|10095|72
1704978600000|2024-01-11 13:10:00|10104|10099|10106|10101|10109|10104|10103|10098|24
1704978900000|2024-01-11 13:15:00|10105.5|10100.5|10106|10101|10109.5|10104.5|10104|10099|27
1704979200000|2024-01-11 13:20:00|10105.5|10100.5|10107|10102|10109|10104|10104|10099|58
1704979500000|2024-01-11 13:25:00|10106.5|10101.5|10110|10105|10111.5|10106.5|10106|10101|55
1704979800000|2024-01-11 13:30:00|10111.5|10106.5|10092.5|10087.5|10111.5|10106.5|10073.5|10068.5|279
1704980100000|2024-01-11 13:35:00|10093|10088|10093|10088|10105.5|10100.5|10090|10085|145
1704980400000|2024-01-11 13:40:00|10092.5|10087.5|10091|10086|10102|10097|10087|10082|54
1704980700000|2024-01-11 13:45:00|10090.5|10085.5|10095|10090|10101.5|10096.5|10089.5|10084.5|55
1704981000000|2024-01-11 13:50:00|10095.5|10090.5|10083|10078|10097|10092|10081|10076|33
1704981300000|2024-01-11 13:55:00|10082.5|10077.5|10064.5|10059.5|10086|10081|10064|10059|121
1704981600000|2024-01-11 14:00:00|10065|10060|10062|10057|10067.5|10062.5|10057|10052|147
1704981900000|2024-01-11 14:05:00|10063|10058|10073|10068|10073|10068|10057|10052|139
1704982200000|2024-01-11 14:10:00|10072.5|10067.5|10084|10079|10087|10082|10072|10067|72
1704982500000|2024-01-11 14:15:00|10083.5|10078.5|10096|10091|10099.5|10094.5|10083.5|10078.5|62
1704982800000|2024-01-11 14:20:00|10095.5|10090.5|10097|10092|10097|10092|10087|10082|33
1704983100000|2024-01-11 14:25:00|10096.5|10091.5|10100|10095|10100|10095|10091.5|10086.5|136
1704983400000|2024-01-11 14:30:00|10099.5|10094.5|10100|10095|10107.5|10102.5|10089|10084|244
1704983700000|2024-01-11 14:35:00|10100.5|10095.5|10100|10095|10106|10101|10093.5|10088.5|74
1704984000000|2024-01-11 14:40:00|10100.5|10095.5|10079|10074|10101.5|10096.5|10077|10072|97
1704984300000|2024-01-11 14:45:00|10079.5|10074.5|10069|10064|10079.5|10074.5|10065.5|10060.5|97
1704984600000|2024-01-11 14:50:00|10069.5|10064.5|10061|10056|10072.5|10067.5|10057.5|10052.5|163
1704984900000|2024-01-11 14:55:00|10061.5|10056.5|10071|10066|10071|10066|10058.5|10053.5|114
1704985200000|2024-01-11 15:00:00|10070.5|10065.5|10049.5|10044.5|10071.5|10066.5|10049.5|10044.5|141
1704985500000|2024-01-11 15:05:00|10050|10045|10030.5|10025.5|10051|10046|10026.5|10021.5|264
1704985800000|2024-01-11 15:10:00|10032.2|10027.2|10024.7|10019.7|10033.2|10028.2|10023.2|10018.2|73
1704986100000|2024-01-11 15:15:00|10024.2|10019.2|10031.7|10026.7|10031.7|10026.7|10022.7|10017.7|135
1704986400000|2024-01-11 15:20:00|10031.2|10026.2|10036.2|10031.2|10039.7|10034.7|10028.2|10023.2|140
1704986700000|2024-01-11 15:25:00|10035.7|10030.7|10037.7|10032.7|10041.2|10036.2|10034.2|10029.2|87
1704987000000|2024-01-11 15:30:00|10037.2|10032.2|10029.7|10024.7|10047.2|10042.2|10029.7|10024.7|134
1704987300000|2024-01-11 15:35:00|10030.2|10025.2|10046.7|10041.7|10047.7|10042.7|10029.7|10024.7|91
1704987600000|2024-01-11 15:40:00|10047.2|10042.2|10042.7|10037.7|10049.7|10044.7|10037.2|10032.2|107
1704987900000|2024-01-11 15:45:00|10042.2|10037.2|10028.7|10023.7|10042.2|10037.2|10026.2|10021.2|98
1704988200000|2024-01-11 15:50:00|10029.2|10024.2|10023.7|10018.7|10032.7|10027.7|10023.7|10018.7|132
1704988500000|2024-01-11 15:55:00|10023.2|10018.2|10016.2|10011.2|10029.7|10024.7|10015.7|10010.7|320
1704988800000|2024-01-11 16:00:00|10016.7|10011.7|10020.7|10015.7|10025.2|10020.2|10012.2|10007.2|143
1704989100000|2024-01-11 16:05:00|10020.2|10015.2|10017.7|10012.7|10022.2|10017.2|10011.2|10006.2|146
1704989400000|2024-01-11 16:10:00|10017.2|10012.2|10018.7|10013.7|10028.7|10023.7|10016.7|10011.7|124
1704989700000|2024-01-11 16:15:00|10017.7|10012.7|10018.7|10013.7|10022.2|10017.2|10016.7|10011.7|212
1704990000000|2024-01-11 16:20:00|10018.2|10013.2|10020.2|10015.2|10022.7|10017.7|10013.7|10008.7|134
1704990300000|2024-01-11 16:25:00|10019.7|10014.7|10013.2|10008.2|10020.7|10015.7|10013.2|10008.2|205
1704990600000|2024-01-11 16:30:00|10012.9|10006.9|10008.9|10001.9|10015.9|10008.9|10004.9|9998.9|357
1704990900000|2024-01-11 16:35:00|10007.9|10002.9|10004.9|9997.9|10009.9|10003.9|10002.9|9996.9|141
1704991200000|2024-01-11 16:40:00|10003.9|9998.9|10006.9|9999.9|10010.9|10003.9|10003.9|9996.9|34
1704991500000|2024-01-11 16:45:00|10005.9|10000.9|10012.9|10006.9|10013.9|10006.9|10003.9|9996.9|32
1704991800000|2024-01-11 16:50:00|10013.9|10005.9|10010.9|10003.9|10013.9|10007.9|10008.9|10001.9|34
1704992100000|2024-01-11 16:55:00|10009.9|10004.9|10008.9|10001.9|10011.9|10005.9|10007.9|10001.9|8
1704992400000|2024-01-11 17:00:00|10007.9|10000.9|10011.9|10004.9|10012.9|10005.9|10006.9|10000.9|11
1704992700000|2024-01-11 17:05:00|10012.9|10005.9|10012.9|10005.9|10013.9|10007.9|10009.9|10002.9|12
1704993000000|2024-01-11 17:10:00|10011.9|10006.9|10014.9|10007.9|10017.9|10009.9|10011.9|10005.9|21
1704993300000|2024-01-11 17:15:00|10013.9|10008.9|10012.9|10005.9|10015.9|10009.9|10010.9|10004.9|13
1704993600000|2024-01-11 17:20:00|10011.9|10004.9|10010.9|10004.9|10015.9|10008.9|10009.9|10002.9|10
1704993900000|2024-01-11 17:25:00|10011.9|10003.9|10009.9|10002.9|10012.9|10006.9|10008.9|10001.9|5
1704994200000|2024-01-11 17:30:00|10010.9|10003.9|10014.9|10006.9|10015.9|10008.9|10010.9|10003.9|15
1704994500000|2024-01-11 17:35:00|10013.9|10007.9|10014.9|10007.9|10014.9|10007.9|10011.9|10004.9|10
1704994800000|2024-01-11 17:40:00|10015.9|10008.9|10018.9|10011.9|10020.9|10013.9|10014.9|10007.9|6
1704995100000|2024-01-11 17:45:00|10019.9|10012.9|10021.9|10014.9|10021.9|10014.9|10018.9|10011.9|11
1704995400000|2024-01-11 17:50:00|10022.9|10015.9|10022.9|10015.9|10026.9|10017.9|10020.9|10014.9|11
1704995700000|2024-01-11 17:55:00|10023.9|10016.9|10021.9|10014.9|10023.9|10016.9|10019.9|10012.9|23
1704996000000|2024-01-11 18:00:00|10020.9|10013.9|10029.9|10022.9|10031.9|10022.9|10020.9|10013.9|10
1704996300000|2024-01-11 18:05:00|10030.9|10023.9|10033.9|10026.9|10035.9|10028.9|10029.9|10022.9|15
1704996600000|2024-01-11 18:10:00|10034.9|10027.9|10033.9|10026.9|10035.9|10028.9|10032.9|10025.9|10
1704996900000|2024-01-11 18:15:00|10034.9|10027.9|10035.9|10028.9|10037.9|10029.9|10033.9|10026.9|11
1704997200000|2024-01-11 18:20:00|10034.9|10027.9|10035.9|10028.9|10036.9|10029.9|10033.9|10026.9|18
1704997500000|2024-01-11 18:25:00|10034.9|10027.9|10032.9|10025.9|10035.9|10028.9|10032.9|10025.9|2
1704997800000|2024-01-11 18:30:00|10033.9|10026.9|10033.9|10026.9|10034.9|10027.9|10029.9|10023.9|7
1704998100000|2024-01-11 18:35:00|10032.9|10025.9|10033.9|10026.9|10034.9|10028.9|10032.9|10025.9|3
1704998400000|2024-01-11 18:40:00|10032.9|10027.9|10033.9|10025.9|10033.9|10027.9|10031.9|10024.9|11
1704998700000|2024-01-11 18:45:00|10032.9|10026.9|10032.9|10025.9|10033.9|10026.9|10031.9|10024.9|12
1704999000000|2024-01-11 18:50:00|10033.9|10026.9|10033.9|10026.9|10035.9|10028.9|10029.9|10023.9|32
1704999300000|2024-01-11 18:55:00|10032.9|10027.9|10042.9|10030.9|10043.9|10034.9|10032.9|10027.9|28
1704999600000|2024-01-11 19:00:00|10043.9|10031.9|10044.7|10032.7|10047|10035|10042.9|10030.9|0
1704999900000|2024-01-11 19:05:00|10042.7|10030.7|10034.7|10022.7|10044.8|10032.8|10034.7|10022.7|0
1705000200000|2024-01-11 19:10:00|10036.7|10024.7|10041|10029|10041|10029|10036.7|10024.7|0
1705000500000|2024-01-11 19:15:00|10041.1|10029.1|10039.4|10027.4|10043.5|10031.5|10039|10027|0
1705000800000|2024-01-11 19:20:00|10039.5|10027.5|10035.5|10023.5|10041.5|10029.5|10035.4|10023.4|0
1705001100000|2024-01-11 19:25:00|10035.6|10023.6|10043.6|10031.6|10043.7|10031.7|10035.5|10023.5|0
1705001400000|2024-01-11 19:30:00|10043.7|10031.7|10039.7|10027.7|10045.7|10033.7|10039.6|10027.6|0
1705001700000|2024-01-11 19:35:00|10041.7|10029.7|10043.7|10031.7|10043.7|10031.7|10041.6|10029.6|0
1705002000000|2024-01-11 19:40:00|10044.7|10032.7|10041.7|10029.7|10047.7|10035.7|10041.7|10029.7|0
1705002300000|2024-01-11 19:45:00|10043.6|10031.6|10045.7|10033.7|10045.8|10033.8|10041.7|10029.7|0
1705002600000|2024-01-11 19:50:00|10045.8|10033.8|10049.9|10037.9|10049.9|10037.9|10045.7|10033.7|0
1705002900000|2024-01-11 19:55:00|10047.9|10035.9|10052|10040|10054|10042|10047.9|10035.9|0
1705003200000|2024-01-11 20:00:00|10051.9|10039.9|10045.8|10033.8|10051.9|10039.9|10043.8|10031.8|0
1705003500000|2024-01-11 20:05:00|10047.8|10035.8|10043.7|10031.7|10047.8|10035.8|10043.7|10031.7|0
1705003800000|2024-01-11 20:10:00|10043.6|10031.6|10043.7|10031.7|10045.7|10033.7|10037.6|10025.6|0
1705004100000|2024-01-11 20:15:00|10041.7|10029.7|10043.6|10031.6|10043.7|10031.7|10037.5|10025.5|0
1705004400000|2024-01-11 20:20:00|10045.6|10033.6|10055.4|10043.4|10055.5|10043.5|10043.5|10031.5|0
1705004700000|2024-01-11 20:25:00|10055.3|10043.3|10057.2|10045.2|10059.5|10047.5|10055.3|10043.3|0
1705005000000|2024-01-11 20:30:00|10057.3|10045.3|10059.2|10047.2|10061.4|10049.4|10057.2|10045.2|0
1705005300000|2024-01-11 20:35:00|10057.2|10045.2|10053.1|10041.1|10057.2|10045.2|10051.2|10039.2|0
1705005600000|2024-01-11 20:40:00|10051.2|10039.2|10053.2|10041.2|10053.3|10041.3|10051.1|10039.1|0
1705005900000|2024-01-11 20:45:00|10053.1|10041.1|10055.2|10043.2|10057.3|10045.3|10051.1|10039.1|0
1705006200000|2024-01-11 20:50:00|10055.3|10043.3|10053.3|10041.3|10055.3|10043.3|10049.1|10037.1|0
1705006500000|2024-01-11 20:55:00|10053.4|10041.4|10055.4|10043.4|10055.6|10043.6|10053.3|10041.3|0
1705006800000|2024-01-11 21:00:00|10058.2|10046.2|10055.7|10043.7|10058.6|10046.6|10054.9|10042.9|0
1705007100000|2024-01-11 21:05:00|10055.3|10043.3|10057.2|10045.2|10057.7|10045.7|10054.9|10042.9|0
1705007400000|2024-01-11 21:10:00|10057.7|10045.7|10056.7|10044.7|10058.2|10046.2|10056.3|10044.3|0
1705007700000|2024-01-11 21:15:00|10056.3|10044.3|10056.3|10044.3|10057.7|10045.7|10056.3|10044.3|0
1705008000000|2024-01-11 21:20:00|10055.9|10043.9|10054.9|10042.9|10056.5|10044.5|10054.3|10042.3|0
1705008300000|2024-01-11 21:25:00|10055.3|10043.3|10054.3|10042.3|10055.3|10043.3|10054.3|10042.3|0
1705008600000|2024-01-11 21:30:00|10054.9|10042.9|10052.9|10040.9|10055.1|10043.1|10052.9|10040.9|0
1705008900000|2024-01-11 21:35:00|10053.1|10041.1|10052.5|10040.5|10053.9|10041.9|10052.5|10040.5|0
1705009200000|2024-01-11 21:40:00|10052.3|10040.3|10052.9|10040.9|10052.9|10040.9|10052.1|10040.1|0
1705009500000|2024-01-11 21:45:00|10052.7|10040.7|10052.1|10040.1|10052.7|10040.7|10051.5|10039.5|0
1705009800000|2024-01-11 21:50:00|10051.5|10039.5|10050.6|10038.6|10051.5|10039.5|10050.6|10038.6|0
1705010100000|2024-01-11 21:55:00|10050.8|10038.8|10052|10040|10052.2|10040.2|10050.6|10038.6|0
1705010400000|2024-01-11 22:00:00|10052.2|10040.2|10054.4|10042.4|10054.8|10042.8|10052.2|10040.2|0
1705010700000|2024-01-11 22:05:00|10053.8|10041.8|10052.1|10040.1|10053.8|10041.8|10051.2|10039.2|0
1705011000000|2024-01-11 22:10:00|10051.9|10039.9|10052.3|10040.3|10052.5|10040.5|10051.7|10039.7|0
1705011300000|2024-01-11 22:15:00|10052.1|10040.1|10052.3|10040.3|10052.3|10040.3|10052.1|10040.1|0
1705011600000|2024-01-11 22:20:00|10052.1|10040.1|10052.3|10040.3|10052.3|10040.3|10052.1|10040.1|0
1705011900000|2024-01-11 22:25:00|10051.9|10039.9|10051.9|10039.9|10051.9|10039.9|10051.9|10039.9|0
1705012200000|2024-01-11 22:30:00|10051.7|10039.7|10051.5|10039.5|10052.1|10040.1|10051.5|10039.5|0
1705012800000|2024-01-11 22:40:00|10051.1|10039.1|10051.5|10039.5|10051.5|10039.5|10051.1|10039.1|0
1705013100000|2024-01-11 22:45:00|10051.1|10039.1|10051.3|10039.3|10051.5|10039.5|10051.1|10039.1|0
1705013400000|2024-01-11 22:50:00|10051.5|10039.5|10051.1|10039.1|10051.5|10039.5|10051.1|10039.1|0
1705013700000|2024-01-11 22:55:00|10051.3|10039.3|10051.9|10039.9|10052.7|10040.7|10051.1|10039.1|0
1705014000000|2024-01-11 23:00:00|10051.7|10039.7|10048.3|10036.3|10051.7|10039.7|10047.3|10035.3|0
1705014300000|2024-01-11 23:05:00|10048.5|10036.5|10051.1|10039.1|10051.1|10039.1|10048.3|10036.3|0
1705014600000|2024-01-11 23:10:00|10051.3|10039.3|10051.1|10039.1|10051.9|10039.9|10050.5|10038.5|0
1705014900000|2024-01-11 23:15:00|10051.3|10039.3|10051.9|10039.9|10052.9|10040.9|10050.5|10038.5|0
1705015200000|2024-01-11 23:20:00|10051.7|10039.7|10051.9|10039.9|10052.5|10040.5|10051.5|10039.5|0
1705015500000|2024-01-11 23:25:00|10052.1|10040.1|10054.7|10042.7|10055.7|10043.7|10052.1|10040.1|0
1705015800000|2024-01-11 23:30:00|10054.9|10042.9|10052.9|10040.9|10055.5|10043.5|10052.5|10040.5|0
1705016100000|2024-01-11 23:35:00|10052.7|10040.7|10047.7|10035.7|10052.7|10040.7|10047.7|10035.7|0
1705016400000|2024-01-11 23:40:00|10047.9|10035.9|10047.7|10035.7|10049.1|10037.1|10047.3|10035.3|0
1705016700000|2024-01-11 23:45:00|10047.9|10035.9|10049.4|10037.4|10050.2|10038.2|10047.7|10035.7|0
1705017000000|2024-01-11 23:50:00|10049.6|10037.6|10050.8|10038.8|10050.8|10038.8|10048.8|10036.8|0
1705017300000|2024-01-11 23:55:00|10050.2|10038.2|10050.8|10038.8|10052.6|10040.6|10050.2|10038.2|0
1705017600000|2024-01-12 00:00:00|10050.9|10038.9|10054.1|10042.1|10054.5|10042.5|10050.9|10038.9|0
1705017900000|2024-01-12 00:05:00|10054|10042|10054.2|10042.2|10055.6|10043.6|10052.8|10040.8|0
1705018200000|2024-01-12 00:10:00|10054.4|10042.4|10052.4|10040.4|10055.8|10043.8|10052|10040|0
1705018500000|2024-01-12 00:15:00|10052.5|10040.5|10057.6|10045.6|10057.6|10045.6|10051.7|10039.7|0
1705018800000|2024-01-12 00:20:00|10055.6|10043.6|10061.5|10049.5|10061.6|10049.6|10055.6|10043.6|0
1705019100000|2024-01-12 00:25:00|10059.6|10047.6|10055.5|10043.5|10059.6|10047.6|10055.5|10043.5|0
1705019400000|2024-01-12 00:30:00|10055.6|10043.6|10053.5|10041.5|10059.5|10047.5|10053.5|10041.5|0
1705019700000|2024-01-12 00:35:00|10053.6|10041.6|10055.5|10043.5|10057.5|10045.5|10053.6|10041.6|0
1705020000000|2024-01-12 00:40:00|10055.4|10043.4|10055.4|10043.4|10055.5|10043.5|10055.4|10043.4|0
1705020300000|2024-01-12 00:45:00|10055.5|10043.5|10059.4|10047.4|10061.4|10049.4|10055.4|10043.4|0
1705020600000|2024-01-12 00:50:00|10059.3|10047.3|10055.3|10043.3|10059.3|10047.3|10053.4|10041.4|0
1705020900000|2024-01-12 00:55:00|10057.3|10045.3|10055.3|10043.3|10057.3|10045.3|10053.3|10041.3|0
1705021200000|2024-01-12 01:00:00|10055.2|10043.2|10051.3|10039.3|10055.3|10043.3|10051.3|10039.3|0
1705021500000|2024-01-12 01:05:00|10053.2|10041.2|10053.2|10041.2|10055.3|10043.3|10049.3|10037.3|0
1705021800000|2024-01-12 01:10:00|10052.3|10040.3|10053.2|10041.2|10053.2|10041.2|10051.2|10039.2|0
1705022100000|2024-01-12 01:15:00|10051.2|10039.2|10053.2|10041.2|10053.2|10041.2|10049.3|10037.3|0
1705022400000|2024-01-12 01:20:00|10055.2|10043.2|10053.2|10041.2|10057.1|10045.1|10053.2|10041.2|0
1705022700000|2024-01-12 01:25:00|10055.2|10043.2|10055.2|10043.2|10055.2|10043.2|10055.2|10043.2|0
1705023000000|2024-01-12 01:30:00|10057.1|10045.1|10057.1|10045.1|10059.1|10047.1|10053.2|10041.2|0
1705023300000|2024-01-12 01:35:00|10059.1|10047.1|10059.1|10047.1|10061.1|10049.1|10057.2|10045.2|0
1705023600000|2024-01-12 01:40:00|10059.2|10047.2|10061|10049|10063.1|10051.1|10059.1|10047.1|0
1705023900000|2024-01-12 01:45:00|10059.1|10047.1|10057.2|10045.2|10059.1|10047.1|10057.1|10045.1|0
1705024200000|2024-01-12 01:50:00|10059.1|10047.1|10055.4|10043.4|10059.1|10047.1|10055.2|10043.2|0
1705024500000|2024-01-12 01:55:00|10057.4|10045.4|10057.4|10045.4|10057.4|10045.4|10055.4|10043.4|0
1705024800000|2024-01-12 02:00:00|10059.3|10047.3|10061.3|10049.3|10063.3|10051.3|10057.4|10045.4|0
1705025100000|2024-01-12 02:05:00|10059.3|10047.3|10063.2|10051.2|10063.2|10051.2|10059.3|10047.3|0
1705025400000|2024-01-12 02:10:00|10061.2|10049.2|10065.2|10053.2|10065.2|10053.2|10061.2|10049.2|0
1705025700000|2024-01-12 02:15:00|10065.3|10053.3|10063.3|10051.3|10065.3|10053.3|10061.3|10049.3|0
1705026000000|2024-01-12 02:20:00|10065.2|10053.2|10065.3|10053.3|10065.3|10053.3|10065.2|10053.2|0
1705026300000|2024-01-12 02:25:00|10063.3|10051.3|10065.3|10053.3|10065.3|10053.3|10063.3|10051.3|0
1705026900000|2024-01-12 02:35:00|10065.2|10053.2|10065.3|10053.3|10065.3|10053.3|10065.2|10053.2|0
1705027200000|2024-01-12 02:40:00|10067.2|10055.2|10067.3|10055.3|10067.3|10055.3|10067.2|10055.2|0
1705027500000|2024-01-12 02:45:00|10069.2|10057.2|10067.3|10055.3|10069.3|10057.3|10067.3|10055.3|0
1705027800000|2024-01-12 02:50:00|10069.3|10057.3|10069.3|10057.3|10069.3|10057.3|10069.3|10057.3|0
1705028100000|2024-01-12 02:55:00|10067.3|10055.3|10067.3|10055.3|10069.3|10057.3|10067.3|10055.3|0
1705028400000|2024-01-12 03:00:00|10065.3|10053.3|10065.3|10053.3|10067.3|10055.3|10065.3|10053.3|0
1705028700000|2024-01-12 03:05:00|10063.3|10051.3|10065.3|10053.3|10065.3|10053.3|10063.3|10051.3|0
1705029000000|2024-01-12 03:10:00|10063.3|10051.3|10063.3|10051.3|10063.3|10051.3|10061.4|10049.4|0
1705029300000|2024-01-12 03:15:00|10061.4|10049.4|10067.3|10055.3|10067.3|10055.3|10059.4|10047.4|0
1705029600000|2024-01-12 03:20:00|10065.3|10053.3|10063.4|10051.4|10065.4|10053.4|10063.4|10051.4|0
1705029900000|2024-01-12 03:25:00|10064.4|10052.4|10063.4|10051.4|10064.4|10052.4|10063.4|10051.4|0
1705030200000|2024-01-12 03:30:00|10065.4|10053.4|10065.4|10053.4|10065.4|10053.4|10064.4|10052.4|0
1705030500000|2024-01-12 03:35:00|10063.4|10051.4|10063.4|10051.4|10065.4|10053.4|10063.4|10051.4|0
1705030800000|2024-01-12 03:40:00|10061.4|10049.4|10063.4|10051.4|10063.4|10051.4|10061.4|10049.4|0
1705031100000|2024-01-12 03:45:00|10061.4|10049.4|10065.3|10053.3|10065.3|10053.3|10061.4|10049.4|0
1705032000000|2024-01-12 04:00:00|10063.3|10051.3|10061.3|10049.3|10063.3|10051.3|10059.3|10047.3|0
1705032300000|2024-01-12 04:05:00|10060.3|10048.3|10057.4|10045.4|10061.3|10049.3|10057.4|10045.4|0
1705032600000|2024-01-12 04:10:00|10059.3|10047.3|10059.4|10047.4|10059.4|10047.4|10059.3|10047.3|0
1705032900000|2024-01-12 04:15:00|10059.3|10047.3|10055.4|10043.4|10059.3|10047.3|10055.4|10043.4|0
1705033200000|2024-01-12 04:20:00|10057.3|10045.3|10057.3|10045.3|10057.3|10045.3|10055.3|10043.3|0
1705033500000|2024-01-12 04:25:00|10055.3|10043.3|10051.4|10039.4|10055.3|10043.3|10051.3|10039.3|0
1705033800000|2024-01-12 04:30:00|10052.4|10040.4|10052.3|10040.3|10053.3|10041.3|10051.4|10039.4|0
1705034100000|2024-01-12 04:35:00|10053.3|10041.3|10056.3|10044.3|10057.3|10045.3|10053.3|10041.3|0
1705034400000|2024-01-12 04:40:00|10057.3|10045.3|10055.4|10043.4|10057.3|10045.3|10055.3|10043.3|0
1705034700000|2024-01-12 04:45:00|10056.3|10044.3|10057.3|10045.3|10057.4|10045.4|10055.4|10043.4|0
1705035000000|2024-01-12 04:50:00|10058.3|10046.3|10057.3|10045.3|10059.3|10047.3|10057.3|10045.3|0
1705035300000|2024-01-12 04:55:00|10057.4|10045.4|10057.4|10045.4|10059.3|10047.3|10057.3|10045.3|0
1705035600000|2024-01-12 05:00:00|10059.4|10047.4|10059.4|10047.4|10059.4|10047.4|10059.4|10047.4|0
1705035900000|2024-01-12 05:05:00|10058.4|10046.4|10063.3|10051.3|10063.3|10051.3|10057.4|10045.4|0
1705036200000|2024-01-12 05:10:00|10065.3|10053.3|10059.3|10047.3|10065.3|10053.3|10059.3|10047.3|0
1705036500000|2024-01-12 05:15:00|10060.3|10048.3|10059.4|10047.4|10061.4|10049.4|10059.4|10047.4|0
1705036800000|2024-01-12 05:20:00|10057.4|10045.4|10059.4|10047.4|10059.4|10047.4|10057.4|10045.4|0
1705037100000|2024-01-12 05:25:00|10057.4|10045.4|10059.4|10047.4|10059.4|10047.4|10057.4|10045.4|0
1705037400000|2024-01-12 05:30:00|10063.3|10051.3|10061.3|10049.3|10063.3|10051.3|10059.4|10047.4|0
1705037700000|2024-01-12 05:35:00|10061.4|10049.4|10061.3|10049.3|10063.3|10051.3|10059.4|10047.4|0
1705038000000|2024-01-12 05:40:00|10059.4|10047.4|10059.3|10047.3|10061.3|10049.3|10059.3|10047.3|0
1705038300000|2024-01-12 05:45:00|10061.3|10049.3|10061.3|10049.3|10061.3|10049.3|10059.3|10047.3|0
1705038600000|2024-01-12 05:50:00|10059.3|10047.3|10061.3|10049.3|10061.3|10049.3|10059.3|10047.3|0
1705038900000|2024-01-12 05:55:00|10059.3|10047.3|10059.3|10047.3|10063.2|10051.2|10059.3|10047.3|0
1705039200000|2024-01-12 06:00:00|10060.3|10048.3|10059.3|10047.3|10061.3|10049.3|10057.3|10045.3|0
1705039500000|2024-01-12 06:05:00|10061.3|10049.3|10061.3|10049.3|10061.3|10049.3|10057.4|10045.4|0
1705039800000|2024-01-12 06:10:00|10061.2|10049.2|10063.3|10051.3|10065.2|10053.2|10061.2|10049.2|0
1705040100000|2024-01-12 06:15:00|10063.2|10051.2|10063.2|10051.2|10065.2|10053.2|10063.2|10051.2|0
1705040400000|2024-01-12 06:20:00|10063.3|10051.3|10065.2|10053.2|10065.2|10053.2|10063.3|10051.3|0
1705040700000|2024-01-12 06:25:00|10063.3|10051.3|10065.2|10053.2|10065.3|10053.3|10063.3|10051.3|0
1705041000000|2024-01-12 06:30:00|10065.3|10053.3|10065.3|10053.3|10065.3|10053.3|10063.3|10051.3|0
1705041300000|2024-01-12 06:35:00|10065.2|10053.2|10061.3|10049.3|10065.2|10053.2|10061.3|10049.3|0
1705041600000|2024-01-12 06:40:00|10059.3|10047.3|10061.4|10049.4|10061.4|10049.4|10059.3|10047.3|0
1705041900000|2024-01-12 06:45:00|10061.3|10049.3|10061.3|10049.3|10061.3|10049.3|10061.3|10049.3|0
1705042200000|2024-01-12 06:50:00|10061.4|10049.4|10065.3|10053.3|10065.3|10053.3|10061.3|10049.3|0
1705042500000|2024-01-12 06:55:00|10065.2|10053.2|10063.4|10051.4|10065.3|10053.3|10063.3|10051.3|0
1705042800000|2024-01-12 07:00:00|10064.4|10052.4|10051|10046|10075.1|10063.1|10048|10043|50
1705043100000|2024-01-12 07:05:00|10051.5|10046.5|10052|10047|10060.5|10055.5|10051.5|10046.5|20
1705043400000|2024-01-12 07:10:00|10052.5|10047.5|10064|10059|10065|10060|10052.5|10047.5|34
1705043700000|2024-01-12 07:15:00|10063.5|10058.5|10070.5|10065.5|10070.5|10065.5|10063.5|10058.5|17
1705044000000|2024-01-12 07:20:00|10069|10064|10067|10062|10069|10064|10066|10061|11
1705044300000|2024-01-12 07:25:00|10066.5|10061.5|10062|10057|10066.5|10061.5|10062|10057|4
1705044600000|2024-01-12 07:30:00|10062.5|10057.5|10058|10053|10064.5|10059.5|10058|10053|9
1705044900000|2024-01-12 07:35:00|10059|10054|10050|10045|10059.5|10054.5|10049.5|10044.5|23
1705045200000|2024-01-12 07:40:00|10050.5|10045.5|10047.5|10042.5|10050.5|10045.5|10045|10040|12
1705045500000|2024-01-12 07:45:00|10046.5|10041.5|10042|10037|10048|10043|10042|10037|10
1705045800000|2024-01-12 07:50:00|10041.5|10036.5|10046|10041|10046|10041|10040.5|10035.5|19
1705046100000|2024-01-12 07:55:00|10045.5|10040.5|10049|10044|10049.5|10044.5|10043.5|10038.5|63
1705046400000|2024-01-12 08:00:00|10049.5|10044.5|10050|10045|10057|10052|10027.5|10022.5|652
1705046700000|2024-01-12 08:05:00|10051|10046|10092.5|10087.5|10097|10092|10051|10046|371
1705047000000|2024-01-12 08:10:00|10093|10088|10092|10087|10094.5|10089.5|10080.5|10075.5|234
1705047300000|2024-01-12 08:15:00|10091.5|10086.5|10079|10074|10098|10093|10078|10073|291
1705047600000|2024-01-12 08:20:00|10078.5|10073.5|10093|10088|10094|10089|10078.5|10073.5|195
1705047900000|2024-01-12 08:25:00|10092.5|10087.5|10092|10087|10095|10090|10083.5|10078.5|181
1705048200000|2024-01-12 08:30:00|10091.5|10086.5|10096.5|10091.5|10098.5|10093.5|10086|10081|138
1705048500000|2024-01-12 08:35:00|10096|10091|10076|10071|10097.5|10092.5|10072.5|10067.5|132
1705048800000|2024-01-12 08:40:00|10075.2|10070.2|10063.2|10058.2|10077.2|10072.2|10060.2|10055.2|113
1705049100000|2024-01-12 08:45:00|10062.7|10057.7|10068.7|10063.7|10071.7|10066.7|10062.2|10057.2|97
1705049400000|2024-01-12 08:50:00|10068.2|10063.2|10074.2|10069.2|10076.7|10071.7|10067.7|10062.7|64
1705049700000|2024-01-12 08:55:00|10074.7|10069.7|10083.2|10078.2|10083.7|10078.7|10073.7|10068.7|50
1705050000000|2024-01-12 09:00:00|10082.2|10077.2|10081.7|10076.7|10086.7|10081.7|10074.7|10069.7|72
1705050300000|2024-01-12 09:05:00|10081.2|10076.2|10082.2|10077.2|10082.2|10077.2|10074.2|10069.2|80
1705050600000|2024-01-12 09:10:00|10081.7|10076.7|10083.2|10078.2|10088.7|10083.7|10080.7|10075.7|72
1705050900000|2024-01-12 09:15:00|10082.7|10077.7|10083.2|10078.2|10085.2|10080.2|10081.2|10076.2|52
1705051200000|2024-01-12 09:20:00|10082.7|10077.7|10070.2|10065.2|10085.2|10080.2|10068.7|10063.7|405
1705051500000|2024-01-12 09:25:00|10069.7|10064.7|10078.7|10073.7|10079.7|10074.7|10067.2|10062.2|36
1705051800000|2024-01-12 09:30:00|10079.2|10074.2|10089.2|10084.2|10094.2|10089.2|10078.2|10073.2|55
1705052100000|2024-01-12 09:35:00|10089.7|10084.7|10088.2|10083.2|10096.2|10091.2|10086.2|10081.2|50
1705052400000|2024-01-12 09:40:00|10088.7|10083.7|10094.2|10089.2|10095.2|10090.2|10087.2|10082.2|35
1705052700000|2024-01-12 09:45:00|10094.7|10089.7|10091.2|10086.2|10095.7|10090.7|10084.2|10079.2|40
1705053000000|2024-01-12 09:50:00|10090.7|10085.7|10090.7|10085.7|10097.7|10092.7|10088.7|10083.7|30
1705053300000|2024-01-12 09:55:00|10090.2|10085.2|10084.7|10079.7|10092.2|10087.2|10082.2|10077.2|81
1705053600000|2024-01-12 10:00:00|10085.2|10080.2|10090.2|10085.2|10090.2|10085.2|10082.2|10077.2|141
1705053900000|2024-01-12 10:05:00|10090.7|10085.7|10094.2|10089.2|10094.2|10089.2|10081.2|10076.2|25
1705054200000|2024-01-12 10:10:00|10094.7|10089.7|10098.7|10093.7|10103.2|10098.2|10094.7|10089.7|52
1705054500000|2024-01-12 10:15:00|10099.2|10094.2|10102.2|10097.2|10105.2|10100.2|10097.7|10092.7|38
1705054800000|2024-01-12 10:20:00|10102.7|10097.7|10106.2|10101.2|10106.7|10101.7|10100.7|10095.7|34
1705055100000|2024-01-12 10:25:00|10105.7|10100.7|10109.2|10104.2|10114.2|10109.2|10105.7|10100.7|61
1705055400000|2024-01-12 10:30:00|10109.7|10104.7|10107.2|10102.2|10110.2|10105.2|10095.2|10090.2|74
1705055700000|2024-01-12 10:35:00|10106.7|10101.7|10107.2|10102.2|10110.2|10105.2|10104.2|10099.2|26
1705056000000|2024-01-12 10:40:00|10107.7|10102.7|10100.2|10095.2|10108.2|10103.2|10100.2|10095.2|47
1705056300000|2024-01-12 10:45:00|10100.7|10095.7|10099.2|10094.2|10103.2|10098.2|10097.2|10092.2|27
1705056600000|2024-01-12 10:50:00|10099.7|10094.7|10098.7|10093.7|10102.7|10097.7|10097.2|10092.2|27
1705056900000|2024-01-12 10:55:00|10098.2|10093.2|10100.7|10095.7|10105.7|10100.7|10098.2|10093.2|29
1705057200000|2024-01-12 11:00:00|10101.2|10096.2|10105.2|10100.2|10107.7|10102.7|10097.7|10092.7|53
1705057500000|2024-01-12 11:05:00|10105.7|10100.7|10097.2|10092.2|10107.2|10102.2|10096.2|10091.2|23
1705057800000|2024-01-12 11:10:00|10096.7|10091.7|10091.2|10086.2|10102.2|10097.2|10091.2|10086.2|35
1705058100000|2024-01-12 11:15:00|10091.7|10086.7|10086.7|10081.7|10096.2|10091.2|10086.2|10081.2|31
1705058400000|2024-01-12 11:20:00|10086.2|10081.2|10090.2|10085.2|10091.2|10086.2|10083.7|10078.7|30
1705058700000|2024-01-12 11:25:00|10089.7|10084.7|10091.7|10086.7|10092.7|10087.7|10086.2|10081.2|55
1705059000000|2024-01-12 11:30:00|10092.2|10087.2|10084.2|10079.2|10092.2|10087.2|10082.7|10077.7|37
1705059300000|2024-01-12 11:35:00|10083.7|10078.7|10081.7|10076.7|10086.2|10081.2|10081.7|10076.7|15
1705059600000|2024-01-12 11:40:00|10082.2|10077.2|10073.2|10068.2|10083.2|10078.2|10073.2|10068.2|40
1705059900000|2024-01-12 11:45:00|10073.7|10068.7|10050.7|10045.7|10074.7|10069.7|10048.2|10043.2|182
1705060200000|2024-01-12 11:50:00|10050.2|10045.2|10051.2|10046.2|10053.7|10048.7|10041.2|10036.2|117
1705060500000|2024-01-12 11:55:00|10050.7|10045.7|10066.2|10061.2|10071.2|10066.2|10050.2|10045.2|425
1705060800000|2024-01-12 12:00:00|10067.2|10062.2|10061.2|10056.2|10071.7|10066.7|10060.7|10055.7|125
1705061100000|2024-01-12 12:05:00|10061.7|10056.7|10051.7|10046.7|10062.7|10057.7|10050.7|10045.7|43
1705061400000|2024-01-12 12:10:00|10052.2|10047.2|10056.2|10051.2|10060.7|10055.7|10051.2|10046.2|32
1705061700000|2024-01-12 12:15:00|10055.7|10050.7|10058.2|10053.2|10061.2|10056.2|10055.7|10050.7|30
1705062000000|2024-01-12 12:20:00|10058.7|10053.7|10067.7|10062.7|10070.2|10065.2|10056.2|10051.2|46
1705062300000|2024-01-12 12:25:00|10068.2|10063.2|10071.2|10066.2|10074.2|10069.2|10067.7|10062.7|23
1705062600000|2024-01-12 12:30:00|10071.7|10066.7|10071.2|10066.2|10076.2|10071.2|10070.2|10065.2|31
1705062900000|2024-01-12 12:35:00|10071.7|10066.7|10067.7|10062.7|10073.2|10068.2|10064.7|10059.7|47
1705063200000|2024-01-12 12:40:00|10066.7|10061.7|10073.2|10068.2|10079.2|10074.2|10066.2|10061.2|162
1705063500000|2024-01-12 12:45:00|10073.7|10068.7|10070.2|10065.2|10074.2|10069.2|10063.7|10058.7|34
1705063800000|2024-01-12 12:50:00|10070.7|10065.7|10071.2|10066.2|10074.2|10069.2|10064.2|10059.2|34
1705064100000|2024-01-12 12:55:00|10071.7|10066.7|10067.2|10062.2|10078.2|10073.2|10066.7|10061.7|54
1705064400000|2024-01-12 13:00:00|10066.7|10061.7|10077.2|10072.2|10080.7|10075.7|10065.2|10060.2|42
1705064700000|2024-01-12 13:05:00|10076.7|10071.7|10075.2|10070.2|10077.2|10072.2|10069.7|10064.7|27
1705065000000|2024-01-12 13:10:00|10075.7|10070.7|10080.2|10075.2|10080.2|10075.2|10071.7|10066.7|31
1705065300000|2024-01-12 13:15:00|10079.7|10074.7|10079.2|10074.2|10085.2|10080.2|10075.2|10070.2|106
1705065600000|2024-01-12 13:20:00|10078.7|10073.7|10077.2|10072.2|10083.2|10078.2|10076.2|10071.2|134
1705065900000|2024-01-12 13:25:00|10077.7|10072.7|10081.2|10076.2|10083.2|10078.2|10075.7|10070.7|71
1705066200000|2024-01-12 13:30:00|10081.7|10076.7|10082.2|10077.2|10090.7|10085.7|10081.2|10076.2|136
1705066500000|2024-01-12 13:35:00|10082.7|10077.7|10092.2|10087.2|10092.7|10087.7|10082.2|10077.2|33
1705066800000|2024-01-12 13:40:00|10091.7|10086.7|10090.2|10085.2|10095.2|10090.2|10088.7|10083.7|37
1705067100000|2024-01-12 13:45:00|10090.7|10085.7|10094.2|10089.2|10096.2|10091.2|10088.7|10083.7|21
1705067400000|2024-01-12 13:50:00|10094.7|10089.7|10107.2|10102.2|10107.2|10102.2|10090.2|10085.2|41
1705067700000|2024-01-12 13:55:00|10106.7|10101.7|10108.7|10103.7|10109.2|10104.2|10097.2|10092.2|46
1705068000000|2024-01-12 14:00:00|10109.7|10104.7|10110.7|10105.7|10111.7|10106.7|10105.7|10100.7|77
1705068300000|2024-01-12 14:05:00|10109.2|10104.2|10107.2|10102.2|10113.7|10108.7|10105.7|10100.7|46
1705068600000|2024-01-12 14:10:00|10106.7|10101.7|10114.7|10109.7|10114.7|10109.7|10106.2|10101.2|60
1705068900000|2024-01-12 14:15:00|10115.7|10110.7|10115.7|10110.7|10119.2|10114.2|10114.7|10109.7|46
1705069200000|2024-01-12 14:20:00|10115.2|10110.2|10120.2|10115.2|10121.7|10116.7|10111.2|10106.2|84
1705069500000|2024-01-12 14:25:00|10120.7|10115.7|10122.7|10117.7|10125.2|10120.2|10119.2|10114.2|42
1705069800000|2024-01-12 14:30:00|10122.2|10117.2|10122.2|10117.2|10126.2|10121.2|10117.2|10112.2|83
1705070100000|2024-01-12 14:35:00|10122.7|10117.7|10130.7|10125.7|10132.7|10127.7|10122.2|10117.2|92
1705070400000|2024-01-12 14:40:00|10130.2|10125.2|10129.2|10124.2|10132.2|10127.2|10126.7|10121.7|86
1705070700000|2024-01-12 14:45:00|10129.7|10124.7|10126.7|10121.7|10139.2|10134.2|10126.2|10121.2|87
1705071000000|2024-01-12 14:50:00|10127.2|10122.2|10122.2|10117.2|10131.2|10126.2|10119.2|10114.2|54
1705071300000|2024-01-12 14:55:00|10121.7|10116.7|10108.7|10103.7|10121.7|10116.7|10107.2|10102.2|61
1705071600000|2024-01-12 15:00:00|10109.2|10104.2|10108.2|10103.2|10109.2|10104.2|10102.2|10097.2|123
1705071900000|2024-01-12 15:05:00|10108.7|10103.7|10115.2|10110.2|10117.7|10112.7|10107.2|10102.2|134
1705072200000|2024-01-12 15:10:00|10114.7|10109.7|10107.7|10102.7|10116.7|10111.7|10106.7|10101.7|89
1705072500000|2024-01-12 15:15:00|10108.2|10103.2|10106.7|10101.7|10118.2|10113.2|10105.2|10100.2|128
1705072800000|2024-01-12 15:20:00|10107.2|10102.2|10108.7|10103.7|10110.2|10105.2|10103.7|10098.7|81
1705073100000|2024-01-12 15:25:00|10108.2|10103.2|10108.7|10103.7|10111.2|10106.2|10101.2|10096.2|64
1705073400000|2024-01-12 15:30:00|10108.2|10103.2|10110.2|10105.2|10112.2|10107.2|10105.2|10100.2|49
1705073700000|2024-01-12 15:35:00|10109.7|10104.7|10100.7|10095.7|10111.7|10106.7|10098.7|10093.7|62
1705074000000|2024-01-12 15:40:00|10101.2|10096.2|10104.7|10099.7|10105.7|10100.7|10094.7|10089.7|52
1705074300000|2024-01-12 15:45:00|10104.2|10099.2|10092.7|10087.7|10105.2|10100.2|10090.2|10085.2|64
1705074600000|2024-01-12 15:50:00|10092.2|10087.2|10085.7|10080.7|10094.2|10089.2|10085.2|10080.2|86
1705074900000|2024-01-12 15:55:00|10085.2|10080.2|10091.7|10086.7|10094.2|10089.2|10083.2|10078.2|105
1705075200000|2024-01-12 16:00:00|10091.2|10086.2|10090.2|10085.2|10094.2|10089.2|10086.2|10081.2|48
1705075500000|2024-01-12 16:05:00|10089.7|10084.7|10092.2|10087.2|10093.2|10088.2|10086.2|10081.2|67
1705075800000|2024-01-12 16:10:00|10091.2|10086.2|10085.2|10080.2|10094.7|10089.7|10081.2|10076.2|98
1705076100000|2024-01-12 16:15:00|10084.7|10079.7|10083.2|10078.2|10087.2|10082.2|10080.2|10075.2|81
1705076400000|2024-01-12 16:20:00|10084.2|10079.2|10083.2|10078.2|10087.2|10082.2|10081.2|10076.2|70
1705076700000|2024-01-12 16:25:00|10082.7|10077.7|10087.2|10082.2|10089.2|10084.2|10082.7|10077.7|165
1705077000000|2024-01-12 16:30:00|10087.7|10081.7|10096.7|10090.7|10096.7|10090.7|10085.7|10079.7|303
1705077300000|2024-01-12 16:35:00|10095.7|10089.7|10086.7|10079.7|10097.7|10090.7|10080.7|10074.7|206
1705077600000|2024-01-12 16:40:00|10085.7|10080.7|10082.7|10075.7|10085.7|10080.7|10080.7|10073.7|35
1705077900000|2024-01-12 16:45:00|10081.7|10074.7|10087.7|10080.7|10091.7|10084.7|10081.7|10074.7|69
1705078200000|2024-01-12 16:50:00|10086.7|10079.7|10087.7|10081.7|10088.7|10082.7|10083.7|10077.7|13
1705078500000|2024-01-12 16:55:00|10088.7|10080.7|10087.7|10081.7|10088.7|10082.7|10085.7|10079.7|46
1705078800000|2024-01-12 17:00:00|10088.7|10082.7|10087.7|10081.7|10089.7|10082.7|10084.7|10077.7|87
1705079100000|2024-01-12 17:05:00|10088.7|10082.7|10085.7|10079.7|10089.7|10083.7|10084.7|10078.7|32
1705079400000|2024-01-12 17:10:00|10084.7|10078.7|10085.7|10079.7|10089.7|10082.7|10083.7|10077.7|51
1705079700000|2024-01-12 17:15:00|10084.7|10078.7|10085.7|10079.7|10085.7|10079.7|10083.7|10077.7|48
1705080000000|2024-01-12 17:20:00|10084.7|10078.7|10084.7|10077.7|10086.7|10080.7|10084.7|10077.7|37
1705080300000|2024-01-12 17:25:00|10085.7|10078.7|10086.7|10080.7|10086.7|10080.7|10082.7|10076.7|13
1705080600000|2024-01-12 17:30:00|10087.7|10079.7|10086.7|10079.7|10087.7|10081.7|10084.7|10077.7|5
1705080900000|2024-01-12 17:35:00|10085.7|10078.7|10084.7|10078.7|10085.7|10078.7|10083.7|10077.7|3
1705081200000|2024-01-12 17:40:00|10085.7|10079.7|10087.7|10080.7|10087.7|10080.7|10083.7|10077.7|8
1705081500000|2024-01-12 17:45:00|10086.7|10079.7|10087.7|10080.7|10087.7|10080.7|10085.7|10079.7|12
1705081800000|2024-01-12 17:50:00|10086.7|10079.7|10092.7|10085.7|10093.7|10086.7|10086.7|10079.7|3
1705082100000|2024-01-12 17:55:00|10093.7|10086.7|10089.7|10082.7|10093.7|10086.7|10085.7|10079.7|11
1705082400000|2024-01-12 18:00:00|10090.7|10083.7|10092.7|10085.7|10092.7|10085.7|10090.7|10083.7|1
1705082700000|2024-01-12 18:05:00|10091.7|10084.7|10093.7|10086.7|10093.7|10086.7|10090.7|10083.7|5
1705083000000|2024-01-12 18:10:00|10094.7|10087.7|10096.7|10089.7|10098.7|10091.7|10093.7|10085.7|15
1705083300000|2024-01-12 18:15:00|10095.7|10088.7|10096.7|10089.7|10097.7|10090.7|10095.7|10088.7|5
1705083600000|2024-01-12 18:20:00|10097.7|10090.7|10097.7|10090.7|10100.7|10093.7|10095.7|10088.7|2
1705083900000|2024-01-12 18:25:00|10098.7|10091.7|10099.7|10092.7|10100.7|10094.7|10097.7|10090.7|6
1705084200000|2024-01-12 18:30:00|10100.7|10093.7|10100.7|10093.7|10101.7|10094.7|10097.7|10091.7|11
1705084500000|2024-01-12 18:35:00|10099.7|10092.7|10100.7|10093.7|10101.7|10094.7|10097.7|10090.7|1
1705084800000|2024-01-12 18:40:00|10101.7|10094.7|10100.7|10093.7|10101.7|10094.7|10097.7|10091.7|8
1705085100000|2024-01-12 18:45:00|10099.7|10094.7|10101.7|10094.7|10101.7|10094.7|10099.7|10092.7|11
1705085400000|2024-01-12 18:50:00|10100.7|10093.7|10102.7|10094.7|10102.7|10094.7|10099.7|10092.7|9
1705085700000|2024-01-12 18:55:00|10100.7|10093.7|10106.2|10094.2|10106.2|10097.2|10099.7|10092.7|30
1705086000000|2024-01-12 19:00:00|10104.2|10092.2|10106.3|10094.3|10106.3|10094.3|10104.2|10092.2|0
1705086300000|2024-01-12 19:05:00|10106.2|10094.2|10106.3|10094.3|10106.3|10094.3|10104.3|10092.3|0
1705086600000|2024-01-12 19:10:00|10106.2|10094.2|10106.3|10094.3|10106.4|10094.4|10104.3|10092.3|0
1705086900000|2024-01-12 19:15:00|10106.4|10094.4|10106.3|10094.3|10108.4|10096.4|10104.3|10092.3|0
1705087200000|2024-01-12 19:20:00|10106.4|10094.4|10104.3|10092.3|10106.4|10094.4|10098.2|10086.2|0
1705087500000|2024-01-12 19:25:00|10104.2|10092.2|10104.2|10092.2|10104.3|10092.3|10102.2|10090.2|0
1705087800000|2024-01-12 19:30:00|10102.3|10090.3|10096.2|10084.2|10104.2|10092.2|10094.1|10082.1|0
1705088100000|2024-01-12 19:35:00|10096.1|10084.1|10098.1|10086.1|10098.2|10086.2|10092|10080|0
1705088400000|2024-01-12 19:40:00|10098.2|10086.2|10096.1|10084.1|10098.2|10086.2|10094.1|10082.1|0
1705088700000|2024-01-12 19:45:00|10096|10084|10098|10086|10098|10086|10096|10084|0
1705089000000|2024-01-12 19:50:00|10098.1|10086.1|10098|10086|10100.1|10088.1|10096|10084|0
1705089300000|2024-01-12 19:55:00|10096.1|10084.1|10096|10084|10098.1|10086.1|10094|10082|0
1705089600000|2024-01-12 20:00:00|10095.9|10083.9|10096|10084|10096|10084|10094|10082|0
1705089900000|2024-01-12 20:05:00|10095.9|10083.9|10096|10084|10098.1|10086.1|10094|10082|0
1705090200000|2024-01-12 20:10:00|10095.9|10083.9|10096|10084|10098|10086|10093.9|10081.9|0
1705090500000|2024-01-12 20:15:00|10095.9|10083.9|10095.9|10083.9|10098|10086|10095.9|10083.9|0
1705090800000|2024-01-12 20:20:00|10095.8|10083.8|10091.9|10079.9|10095.8|10083.8|10089.9|10077.9|0
1705091100000|2024-01-12 20:25:00|10093.9|10081.9|10097.9|10085.9|10098|10086|10091.9|10079.9|0
1705091400000|2024-01-12 20:30:00|10096|10084|10100|10088|10100|10088|10095.9|10083.9|0
1705091700000|2024-01-12 20:35:00|10100.1|10088.1|10098|10086|10100.1|10088.1|10098|10086|0
1705092000000|2024-01-12 20:40:00|10097.9|10085.9|10100.1|10088.1|10102|10090|10095.9|10083.9|0
1705092300000|2024-01-12 20:45:00|10100|10088|10102.1|10090.1|10104.1|10092.1|10100|10088|0
1705092600000|2024-01-12 20:50:00|10102.2|10090.2|10102.1|10090.1|10104.1|10092.1|10100|10088|0
1705092900000|2024-01-12 20:55:00|10102.2|10090.2|10104.1|10092.1|10104.2|10092.2|10102|10090|0
1705093200000|2024-01-12 21:00:00|10102.5|10090.5|10097.9|10085.9|10104.5|10092.5|10096.4|10084.4|0
1705093500000|2024-01-12 21:05:00|10098.1|10086.1|10096|10084|10098.9|10086.9|10095|10083|0
1705093800000|2024-01-12 21:10:00|10096.2|10084.2|10096.4|10084.4|10098.9|10086.9|10096|10084|0
1705094100000|2024-01-12 21:15:00|10096.5|10084.5|10094.6|10082.6|10096.8|10084.8|10094.6|10082.6|0
1705094400000|2024-01-12 21:20:00|10095|10083|10095|10083|10095.4|10083.4|10094.6|10082.6|0
1705094700000|2024-01-12 21:25:00|10094.6|10082.6|10092.6|10080.6|10094.6|10082.6|10092.6|10080.6|0
1705095000000|2024-01-12 21:30:00|10092.2|10080.2|10089.8|10077.8|10093.2|10081.2|10089.8|10077.8|0
1705095300000|2024-01-12 21:35:00|10090|10078|10089.8|10077.8|10090.8|10078.8|10088.8|10076.8|0
1705095600000|2024-01-12 21:40:00|10089.6|10077.6|10091.2|10079.2|10092.2|10080.2|10089.6|10077.6|0
1705095900000|2024-01-12 21:45:00|10091.8|10079.8|10092.2|10080.2|10093.6|10081.6|10091.2|10079.2|0
1705096200000|2024-01-12 21:50:00|10092.4|10080.4|10091.2|10079.2|10092.6|10080.6|10090.8|10078.8|0
1705096500000|2024-01-12 21:55:00|10091.4|10079.4|10092|10080|10093.2|10081.2|10091.4|10079.4|0
1705096800000|2024-01-12 22:00:00|10092.1|10080.1|10092.1|10080.1|10092.1|10080.1|10092.1|10080.1|0
1705273200000|2024-01-14 23:00:00|10091.5|10079.5|10086.5|10074.5|10092.1|10080.1|10085.9|10073.9|0
1705273500000|2024-01-14 23:05:00|10086.7|10074.7|10085.5|10073.5|10087.1|10075.1|10084.5|10072.5|0
1705273800000|2024-01-14 23:10:00|10085.7|10073.7|10088.3|10076.3|10089.3|10077.3|10085.5|10073.5|0
1705274100000|2024-01-14 23:15:00|10088.7|10076.7|10086.5|10074.5|10089.5|10077.5|10085.9|10073.9|0
1705274400000|2024-01-14 23:20:00|10086.9|10074.9|10086.9|10074.9|10087.3|10075.3|10085.1|10073.1|0
1705274700000|2024-01-14 23:25:00|10087.1|10075.1|10087.5|10075.5|10087.9|10075.9|10086.5|10074.5|0
1705275000000|2024-01-14 23:30:00|10087.3|10075.3|10087.9|10075.9|10087.9|10075.9|10086.9|10074.9|0
1705275300000|2024-01-14 23:35:00|10088.1|10076.1|10091.5|10079.5|10091.5|10079.5|10088.1|10076.1|0
1705275600000|2024-01-14 23:40:00|10091.1|10079.1|10092.5|10080.5|10094|10082|10090.7|10078.7|0
1705275900000|2024-01-14 23:45:00|10092.1|10080.1|10090.1|10078.1|10092.1|10080.1|10089.3|10077.3|0
1705276200000|2024-01-14 23:50:00|10089.9|10077.9|10091.9|10079.9|10091.9|10079.9|10088|10076|0
1705276500000|2024-01-14 23:55:00|10092.1|10080.1|10091.3|10079.3|10092.3|10080.3|10090.9|10078.9|0
1705276800000|2024-01-15 00:00:00|10090.9|10078.9|10088.7|10076.7|10091.9|10079.9|10088.5|10076.5|0
1705277100000|2024-01-15 00:05:00|10089.1|10077.1|10089.1|10077.1|10089.5|10077.5|10086.6|10074.6|0
1705277400000|2024-01-15 00:10:00|10089|10077|10089.1|10077.1|10089.5|10077.5|10087.8|10075.8|0
1705277700000|2024-01-15 00:15:00|10102|10090|10109.5|10097.5|10206|10194|10102|10090|0
1705278000000|2024-01-15 00:20:00|10109.7|10097.7|10110.7|10098.7|10110.7|10098.7|10107.8|10095.8|0
1705278300000|2024-01-15 00:25:00|10111.7|10099.7|10109.7|10097.7|10111.7|10099.7|10109.7|10097.7|0
1705278600000|2024-01-15 00:30:00|10108.7|10096.7|10107.8|10095.8|10109.7|10097.7|10107.7|10095.7|0
1705278900000|2024-01-15 00:35:00|10109.8|10097.8|10107.8|10095.8|10109.8|10097.8|10107.8|10095.8|0
1705279200000|2024-01-15 00:40:00|10107.7|10095.7|10107.8|10095.8|10109.7|10097.7|10107.7|10095.7|0
1705279500000|2024-01-15 00:45:00|10109.7|10097.7|10109.7|10097.7|10111.7|10099.7|10109.7|10097.7|0
1705279800000|2024-01-15 00:50:00|10109.8|10097.8|10113.7|10101.7|10115.7|10103.7|10109.8|10097.8|0
1705280100000|2024-01-15 00:55:00|10115.7|10103.7|10115.7|10103.7|10115.7|10103.7|10113.7|10101.7|0
1705280400000|2024-01-15 01:00:00|10113.7|10101.7|10113.8|10101.8|10115.7|10103.7|10113.7|10101.7|0
1705280700000|2024-01-15 01:05:00|10113.7|10101.7|10115.7|10103.7|10115.7|10103.7|10113.7|10101.7|0
1705281000000|2024-01-15 01:10:00|10113.7|10101.7|10111.7|10099.7|10113.7|10101.7|10111.7|10099.7|0
1705281300000|2024-01-15 01:15:00|10110.7|10098.7|10109.8|10097.8|10110.7|10098.7|10109.7|10097.7|0
1705281600000|2024-01-15 01:20:00|10107.8|10095.8|10107.8|10095.8|10109.8|10097.8|10105.8|10093.8|0
1705281900000|2024-01-15 01:25:00|10105.8|10093.8|10105.8|10093.8|10105.8|10093.8|10105.8|10093.8|0
1705282200000|2024-01-15 01:30:00|10103.8|10091.8|10105.8|10093.8|10105.8|10093.8|10103.8|10091.8|0
1705282500000|2024-01-15 01:35:00|10107.7|10095.7|10107.8|10095.8|10109.8|10097.8|10107.7|10095.7|0
1705282800000|2024-01-15 01:40:00|10108.8|10096.8|10109.8|10097.8|10111.8|10099.8|10107.8|10095.8|0
1705283100000|2024-01-15 01:45:00|10109.9|10097.9|10111.8|10099.8|10111.8|10099.8|10109.8|10097.8|0
1705283400000|2024-01-15 01:50:00|10113.7|10101.7|10115.7|10103.7|10115.7|10103.7|10113.7|10101.7|0
1705283700000|2024-01-15 01:55:00|10113.7|10101.7|10117.6|10105.6|10117.7|10105.7|10113.7|10101.7|0
1705284000000|2024-01-15 02:00:00|10117.7|10105.7|10119.6|10107.6|10119.6|10107.6|10117.6|10105.6|0
1705284600000|2024-01-15 02:10:00|10121.6|10109.6|10121.8|10109.8|10121.8|10109.8|10121.6|10109.6|0
1705284900000|2024-01-15 02:15:00|10121.9|10109.9|10124.4|10112.4|10125.9|10113.9|10121.9|10109.9|0
1705285200000|2024-01-15 02:20:00|10124.5|10112.5|10124.5|10112.5|10126.5|10114.5|10124.4|10112.4|0
1705285500000|2024-01-15 02:25:00|10126.4|10114.4|10124.5|10112.5|10126.4|10114.4|10124.5|10112.5|0
1705285800000|2024-01-15 02:30:00|10126.4|10114.4|10122.5|10110.5|10126.5|10114.5|10122.5|10110.5|0
1705286100000|2024-01-15 02:35:00|10124.5|10112.5|10124.5|10112.5|10126.5|10114.5|10124.5|10112.5|0
1705286700000|2024-01-15 02:45:00|10122.5|10110.5|10122.5|10110.5|10122.5|10110.5|10122.5|10110.5|0
1705287000000|2024-01-15 02:50:00|10124.5|10112.5|10126.5|10114.5|10126.5|10114.5|10124.5|10112.5|0
1705287300000|2024-01-15 02:55:00|10126.6|10114.6|10130.5|10118.5|10130.5|10118.5|10126.5|10114.5|0
1705287600000|2024-01-15 03:00:00|10132.4|10120.4|10130.5|10118.5|10134.4|10122.4|10130.5|10118.5|0
1705287900000|2024-01-15 03:05:00|10132.4|10120.4|10134.4|10122.4|10136.4|10124.4|10132.4|10120.4|0
1705288200000|2024-01-15 03:10:00|10132.4|10120.4|10130.5|10118.5|10132.4|10120.4|10130.5|10118.5|0
1705288500000|2024-01-15 03:15:00|10132.4|10120.4|10130.4|10118.4|10132.4|10120.4|10130.4|10118.4|0
1705288800000|2024-01-15 03:20:00|10130.5|10118.5|10130.5|10118.5|10130.5|10118.5|10130.4|10118.4|0
1705289100000|2024-01-15 03:25:00|10130.4|10118.4|10130.5|10118.5|10132.4|10120.4|10130.4|10118.4|0
1705289400000|2024-01-15 03:30:00|10132.4|10120.4|10132.4|10120.4|10134.4|10122.4|10132.4|10120.4|0
1705289700000|2024-01-15 03:35:00|10132.5|10120.5|10134.4|10122.4|10136.4|10124.4|10132.4|10120.4|0
1705290000000|2024-01-15 03:40:00|10133.4|10121.4|10136.4|10124.4|10136.4|10124.4|10132.4|10120.4|0
1705290300000|2024-01-15 03:45:00|10135.4|10123.4|10134.4|10122.4|10136.4|10124.4|10134.4|10122.4|0
1705290600000|2024-01-15 03:50:00|10136.4|10124.4|10138.3|10126.3|10138.4|10126.4|10136.4|10124.4|0
1705290900000|2024-01-15 03:55:00|10136.4|10124.4|10138.3|10126.3|10138.3|10126.3|10136.4|10124.4|0
1705291200000|2024-01-15 04:00:00|10128|10116|10127|10115|10129|10117|10127|10115|0
1705291500000|2024-01-15 04:05:00|10126|10114|10127|10115|10127|10115|10125|10113|0
1705291800000|2024-01-15 04:10:00|10128.9|10116.9|10128.9|10116.9|10130.9|10118.9|10128.9|10116.9|0
1705292100000|2024-01-15 04:15:00|10139.2|10127.2|10138.3|10126.3|10140.2|10128.2|10138.2|10126.2|0
1705292400000|2024-01-15 04:20:00|10138.2|10126.2|10138.2|10126.2|10138.3|10126.3|10136.3|10124.3|0
1705292700000|2024-01-15 04:25:00|10138.3|10126.3|10136.3|10124.3|10138.3|10126.3|10136.3|10124.3|0
1705293300000|2024-01-15 04:35:00|10136.4|10124.4|10136.4|10124.4|10138.3|10126.3|10136.3|10124.3|0
1705293600000|2024-01-15 04:40:00|10134.4|10122.4|10134.4|10122.4|10134.4|10122.4|10134.4|10122.4|0
1705293900000|2024-01-15 04:45:00|10136.3|10124.3|10136.3|10124.3|10136.3|10124.3|10136.3|10124.3|0
1705294200000|2024-01-15 04:50:00|10136.4|10124.4|10136.4|10124.4|10136.4|10124.4|10136.3|10124.3|0
1705294500000|2024-01-15 04:55:00|10138.3|10126.3|10138.4|10126.4|10138.4|10126.4|10138.3|10126.3|0
1705294800000|2024-01-15 05:00:00|10138.3|10126.3|10138.3|10126.3|10138.3|10126.3|10136.4|10124.4|0
1705295100000|2024-01-15 05:05:00|10137.4|10125.4|10138.3|10126.3|10138.3|10126.3|10136.3|10124.3|0
1705295400000|2024-01-15 05:10:00|10138.2|10126.2|10136.3|10124.3|10138.3|10126.3|10136.2|10124.2|0
1705295700000|2024-01-15 05:15:00|10136.2|10124.2|10136.3|10124.3|10138.2|10126.2|10136.2|10124.2|0
1705296000000|2024-01-15 05:20:00|10138.2|10126.2|10134.3|10122.3|10138.2|10126.2|10134.3|10122.3|0
1705296600000|2024-01-15 05:30:00|10132.4|10120.4|10132.3|10120.3|10132.4|10120.4|10132.3|10120.3|0
1705296900000|2024-01-15 05:35:00|10132.4|10120.4|10136.3|10124.3|10136.3|10124.3|10132.3|10120.3|0
1705297200000|2024-01-15 05:40:00|10134.3|10122.3|10132.3|10120.3|10134.3|10122.3|10132.3|10120.3|0
1705297800000|2024-01-15 05:50:00|10131.3|10119.3|10132.4|10120.4|10134.3|10122.3|10130.4|10118.4|0
1705298100000|2024-01-15 05:55:00|10132.3|10120.3|10130.4|10118.4|10132.3|10120.3|10128.4|10116.4|0
1705298400000|2024-01-15 06:00:00|10132.4|10120.4|10132.4|10120.4|10132.4|10120.4|10130.4|10118.4|0
1705298700000|2024-01-15 06:05:00|10131.4|10119.4|10132.4|10120.4|10132.4|10120.4|10128.5|10116.5|0
1705299000000|2024-01-15 06:10:00|10134.4|10122.4|10134.4|10122.4|10135.4|10123.4|10132.4|10120.4|0
1705299300000|2024-01-15 06:15:00|10136.4|10124.4|10138.4|10126.4|10138.4|10126.4|10134.4|10122.4|0
1705299600000|2024-01-15 06:20:00|10137.4|10125.4|10136.4|10124.4|10138.4|10126.4|10134.4|10122.4|0
1705299900000|2024-01-15 06:25:00|10136.3|10124.3|10134.4|10122.4|10136.3|10124.3|10134.4|10122.4|0
1705300200000|2024-01-15 06:30:00|10132.5|10120.5|10130.5|10118.5|10134.4|10122.4|10130.5|10118.5|0
1705300500000|2024-01-15 06:35:00|10132.5|10120.5|10133.5|10121.5|10134.5|10122.5|10132.5|10120.5|0
1705300800000|2024-01-15 06:40:00|10132.6|10120.6|10134.5|10122.5|10136.5|10124.5|10130.6|10118.6|0
1705301100000|2024-01-15 06:45:00|10135.5|10123.5|10136.5|10124.5|10136.5|10124.5|10135.5|10123.5|0
1705301400000|2024-01-15 06:50:00|10138.4|10126.4|10134.5|10122.5|10138.4|10126.4|10134.5|10122.5|0
1705301700000|2024-01-15 06:55:00|10132.6|10120.6|10132.6|10120.6|10134.5|10122.5|10132.5|10120.5|0
1705302000000|2024-01-15 07:00:00|10130.6|10118.6|10135.2|10130.2|10135.7|10130.7|10124.2|10118.6|17
1705302300000|2024-01-15 07:05:00|10135.7|10130.7|10136.7|10131.7|10137.7|10132.7|10135.7|10130.7|8
1705302600000|2024-01-15 07:10:00|10137.7|10132.7|10139.7|10134.7|10139.7|10134.7|10137.2|10132.2|5
1705302900000|2024-01-15 07:15:00|10139.2|10134.2|10132.7|10127.7|10141.7|10136.7|10132.2|10127.2|28
1705303200000|2024-01-15 07:20:00|10132.2|10127.2|10132.7|10127.7|10133.7|10128.7|10128.2|10123.2|13
1705303500000|2024-01-15 07:25:00|10131.2|10126.2|10131.2|10126.2|10132.7|10127.7|10131.2|10126.2|4
1705303800000|2024-01-15 07:30:00|10131.7|10126.7|10125.2|10120.2|10131.7|10126.7|10125.2|10120.2|25
1705304100000|2024-01-15 07:35:00|10124.2|10119.2|10118.2|10113.2|10124.7|10119.7|10118.2|10113.2|17
1705304400000|2024-01-15 07:40:00|10117.2|10112.2|10114.2|10109.2|10118.2|10113.2|10113.2|10108.2|39
1705304700000|2024-01-15 07:45:00|10114.7|10109.7|10116.2|10111.2|10116.7|10111.7|10113.7|10108.7|10
1705305000000|2024-01-15 07:50:00|10116.7|10111.7|10113.7|10108.7|10118.7|10113.7|10113.7|10108.7|11
1705305300000|2024-01-15 07:55:00|10112.2|10107.2|10119.7|10114.7|10120.2|10115.2|10111.2|10106.2|34
1705305600000|2024-01-15 08:00:00|10117.7|10112.7|10122.7|10117.7|10136.7|10131.7|10116.7|10111.7|296
1705305900000|2024-01-15 08:05:00|10123.2|10118.2|10125.2|10120.2|10131.7|10126.7|10117.7|10112.7|156
1705306200000|2024-01-15 08:10:00|10124.7|10119.7|10123.2|10118.2|10128.7|10123.7|10115.2|10110.2|119
1705306500000|2024-01-15 08:15:00|10122.7|10117.7|10121.2|10116.2|10128.2|10123.2|10112.7|10107.7|120
1705306800000|2024-01-15 08:20:00|10121.7|10116.7|10118.2|10113.2|10126.7|10121.7|10117.7|10112.7|94
1705307100000|2024-01-15 08:25:00|10117.7|10112.7|10117.7|10112.7|10121.2|10116.2|10110.7|10105.7|67
1705307400000|2024-01-15 08:30:00|10117.2|10112.2|10104.7|10099.7|10117.2|10112.2|10101.7|10096.7|156
1705307700000|2024-01-15 08:35:00|10105.2|10100.2|10107.7|10102.7|10108.2|10103.2|10100.7|10095.7|99
1705308000000|2024-01-15 08:40:00|10110.5|10105.5|10103.5|10098.5|10112.5|10107.5|10099.5|10094.5|73
1705308300000|2024-01-15 08:45:00|10102.5|10097.5|10093.5|10088.5|10103.5|10098.5|10090.5|10085.5|121
1705308600000|2024-01-15 08:50:00|10094|10089|10081.5|10076.5|10095|10090|10081.5|10076.5|113
1705308900000|2024-01-15 08:55:00|10082.5|10077.5|10068|10063|10084|10079|10067|10062|180
1705309200000|2024-01-15 09:00:00|10067.5|10062.5|10069.5|10064.5|10069.5|10064.5|10058|10053|194
1705309500000|2024-01-15 09:05:00|10070|10065|10067|10062|10071|10066|10063|10058|147
1705309800000|2024-01-15 09:10:00|10066.5|10061.5|10070.5|10065.5|10071.5|10066.5|10060|10055|264
1705310100000|2024-01-15 09:15:00|10070|10065|10091.5|10086.5|10093.5|10088.5|10067|10062|68
1705310400000|2024-01-15 09:20:00|10090.5|10085.5|10094.5|10089.5|10099|10094|10087|10082|63
1705310700000|2024-01-15 09:25:00|10094|10089|10097.5|10092.5|10098.5|10093.5|10087.5|10082.5|34
1705311000000|2024-01-15 09:30:00|10097|10092|10100|10095|10102.5|10097.5|10094.5|10089.5|39
1705311300000|2024-01-15 09:35:00|10099.5|10094.5|10094.5|10089.5|10103.5|10098.5|10091|10086|64
1705311600000|2024-01-15 09:40:00|10094|10089|10079.5|10074.5|10094|10089|10078|10073|90
1705311900000|2024-01-15 09:45:00|10080|10075|10075|10070|10085.5|10080.5|10074|10069|120
1705312200000|2024-01-15 09:50:00|10074.5|10069.5|10076.5|10071.5|10083.5|10078.5|10074.5|10069.5|150
1705312500000|2024-01-15 09:55:00|10076|10071|10087.5|10082.5|10088.5|10083.5|10075|10070|84
1705312800000|2024-01-15 10:00:00|10087|10082|10090.5|10085.5|10092.5|10087.5|10085.5|10080.5|60
1705313100000|2024-01-15 10:05:00|10091|10086|10088.5|10083.5|10099|10094|10088|10083|61
1705313400000|2024-01-15 10:10:00|10088|10083|10088.5|10083.5|10094|10089|10088|10083|171
1705313700000|2024-01-15 10:15:00|10088|10083|10089.5|10084.5|10092|10087|10082|10077|60
1705314000000|2024-01-15 10:20:00|10090|10085|10101|10096|10102|10097|10089|10084|90
1705314300000|2024-01-15 10:25:00|10100.5|10095.5|10098|10093|10102.5|10097.5|10096|10091|85
1705314600000|2024-01-15 10:30:00|10096.5|10091.5|10094.5|10089.5|10102|10097|10093.5|10088.5|340
1705314900000|2024-01-15 10:35:00|10094|10089|10093.5|10088.5|10099|10094|10088.5|10083.5|43
1705315200000|2024-01-15 10:40:00|10093|10088|10104|10099|10105|10100|10093|10088|62
1705315500000|2024-01-15 10:45:00|10105|10100|10102.5|10097.5|10106|10101|10095|10090|54
1705315800000|2024-01-15 10:50:00|10102|10097|10101.5|10096.5|10106|10101|10099|10094|43
1705316100000|2024-01-15 10:55:00|10102|10097|10109|10104|10112|10107|10102|10097|41
1705316400000|2024-01-15 11:00:00|10108.5|10103.5|10094.5|10089.5|10111.5|10106.5|10094|10089|47
1705316700000|2024-01-15 11:05:00|10094|10089|10096.5|10091.5|10099.5|10094.5|10091.5|10086.5|34
1705317000000|2024-01-15 11:10:00|10097|10092|10093.5|10088.5|10097|10092|10090.5|10085.5|35
1705317300000|2024-01-15 11:15:00|10094|10089|10091.5|10086.5|10094|10089|10087.5|10082.5|38
1705317600000|2024-01-15 11:20:00|10091|10086|10080|10075|10091|10086|10079.5|10074.5|104
1705317900000|2024-01-15 11:25:00|10079.5|10074.5|10083.5|10078.5|10085.5|10080.5|10077.5|10072.5|49
1705318200000|2024-01-15 11:30:00|10084|10079|10076|10071|10084|10079|10075|10070|49
1705318500000|2024-01-15 11:35:00|10075.5|10070.5|10088.5|10083.5|10090|10085|10075|10070|51
1705318800000|2024-01-15 11:40:00|10088|10083|10086|10081|10096|10091|10086|10081|27
1705319100000|2024-01-15 11:45:00|10085.5|10080.5|10086.5|10081.5|10091|10086|10082|10077|46
1705319400000|2024-01-15 11:50:00|10086|10081|10088.5|10083.5|10093|10088|10084.5|10079.5|36
1705319700000|2024-01-15 11:55:00|10089|10084|10087.5|10082.5|10091.5|10086.5|10084.5|10079.5|161
1705320000000|2024-01-15 12:00:00|10086|10081|10087.5|10082.5|10089|10084|10083.5|10078.5|41
1705320300000|2024-01-15 12:05:00|10088|10083|10091.5|10086.5|10092.5|10087.5|10087.5|10082.5|34
1705320600000|2024-01-15 12:10:00|10091|10086|10089|10084|10091|10086|10085.5|10080.5|38
1705320900000|2024-01-15 12:15:00|10088|10083|10086|10081|10091|10086|10085|10080|37
1705321200000|2024-01-15 12:20:00|10085.5|10080.5|10088|10083|10089|10084|10085|10080|32
1705321500000|2024-01-15 12:25:00|10087.5|10082.5|10087.5|10082.5|10090|10085|10085|10080|43
1705321800000|2024-01-15 12:30:00|10087|10082|10084|10079|10089.5|10084.5|10084|10079|53
1705322100000|2024-01-15 12:35:00|10083.5|10078.5|10084|10079|10085.5|10080.5|10080.5|10075.5|46
1705322400000|2024-01-15 12:40:00|10084.4|10079.4|10083.9|10078.9|10085.4|10080.4|10080.9|10075.9|73
1705322700000|2024-01-15 12:45:00|10083.4|10078.4|10085.4|10080.4|10088.4|10083.4|10081.4|10076.4|31
1705323000000|2024-01-15 12:50:00|10084.4|10079.4|10080.4|10075.4|10086.9|10081.9|10080.4|10075.4|45
1705323300000|2024-01-15 12:55:00|10080.9|10075.9|10076.9|10071.9|10081.4|10076.4|10076.4|10071.4|39
1705323600000|2024-01-15 13:00:00|10076.4|10071.4|10070.4|10065.4|10079.9|10074.9|10069.4|10064.4|81
1705323900000|2024-01-15 13:05:00|10069.9|10064.9|10069.9|10064.9|10073.4|10068.4|10068.4|10063.4|76
1705324200000|2024-01-15 13:10:00|10069.4|10064.4|10064.4|10059.4|10069.4|10064.4|10062.4|10057.4|80
1705324500000|2024-01-15 13:15:00|10064.9|10059.9|10072.9|10067.9|10073.4|10068.4|10062.4|10057.4|85
1705324800000|2024-01-15 13:20:00|10072.4|10067.4|10080.9|10075.9|10081.4|10076.4|10071.9|10066.9|73
1705325100000|2024-01-15 13:25:00|10081.4|10076.4|10074.9|10069.9|10081.9|10076.9|10074.9|10069.9|87
1705325400000|2024-01-15 13:30:00|10075.4|10070.4|10069.9|10064.9|10075.9|10070.9|10069.9|10064.9|49
1705325700000|2024-01-15 13:35:00|10071.4|10066.4|10072.4|10067.4|10076.4|10071.4|10071.4|10066.4|37
1705326000000|2024-01-15 13:40:00|10071.9|10066.9|10073.9|10068.9|10073.9|10068.9|10067.9|10062.9|76
1705326300000|2024-01-15 13:45:00|10074.4|10069.4|10073.9|10068.9|10077.9|10072.9|10072.4|10067.4|34
1705326600000|2024-01-15 13:50:00|10073.4|10068.4|10068.4|10063.4|10075.4|10070.4|10066.9|10061.9|36
1705326900000|2024-01-15 13:55:00|10067.9|10062.9|10063.4|10058.4|10068.9|10063.9|10062.4|10057.4|30
1705327200000|2024-01-15 14:00:00|10063.9|10058.9|10059.9|10054.9|10066.4|10061.4|10059.9|10054.9|31
1705327500000|2024-01-15 14:05:00|10060.4|10055.4|10058.4|10053.4|10062.9|10057.9|10057.4|10052.4|103
1705327800000|2024-01-15 14:10:00|10059.4|10054.4|10057.9|10052.9|10059.4|10054.4|10054.9|10049.9|42
1705328100000|2024-01-15 14:15:00|10057.4|10052.4|10060.9|10055.9|10062.9|10057.9|10056.9|10051.9|58
1705328400000|2024-01-15 14:20:00|10061.4|10056.4|10056.4|10051.4|10061.4|10056.4|10054.9|10049.9|78
1705328700000|2024-01-15 14:25:00|10055.9|10050.9|10063.9|10058.9|10064.4|10059.4|10055.4|10050.4|34
1705329000000|2024-01-15 14:30:00|10063.4|10058.4|10057.4|10052.4|10063.9|10058.9|10052.9|10047.9|45
1705329300000|2024-01-15 14:35:00|10057.9|10052.9|10056.4|10051.4|10059.4|10054.4|10053.9|10048.9|23
1705329600000|2024-01-15 14:40:00|10055.4|10050.4|10053.9|10048.9|10055.9|10050.9|10050.9|10045.9|47
1705329900000|2024-01-15 14:45:00|10053.4|10048.4|10058.9|10053.9|10059.4|10054.4|10052.4|10047.4|27
1705330200000|2024-01-15 14:50:00|10058.4|10053.4|10061.9|10056.9|10063.9|10058.9|10056.4|10051.4|44
1705330500000|2024-01-15 14:55:00|10062.4|10057.4|10067.9|10062.9|10071.4|10066.4|10062.4|10057.4|41
1705330800000|2024-01-15 15:00:00|10067.4|10062.4|10065.9|10060.9|10068.9|10063.9|10060.9|10055.9|46
1705331100000|2024-01-15 15:05:00|10066.4|10061.4|10078.4|10073.4|10078.4|10073.4|10065.9|10060.9|28
1705331400000|2024-01-15 15:10:00|10077|10072|10080.5|10075.5|10081.5|10076.5|10076.5|10071.5|31
1705331700000|2024-01-15 15:15:00|10081|10076|10082.5|10077.5|10083.5|10078.5|10079|10074|36
1705332000000|2024-01-15 15:20:00|10082|10077|10084.5|10079.5|10085|10080|10082|10077|25
1705332300000|2024-01-15 15:25:00|10084|10079|10081|10076|10085.5|10080.5|10077.5|10072.5|27
1705332600000|2024-01-15 15:30:00|10080|10075|10075.5|10070.5|10081|10076|10073.5|10068.5|28
1705332900000|2024-01-15 15:35:00|10076|10071|10076.5|10071.5|10080.5|10075.5|10074.5|10069.5|26
1705333200000|2024-01-15 15:40:00|10076|10071|10075.5|10070.5|10078|10073|10074|10069|30
1705333500000|2024-01-15 15:45:00|10075|10070|10073.5|10068.5|10076|10071|10070|10065|47
1705333800000|2024-01-15 15:50:00|10073|10068|10072.5|10067.5|10075.5|10070.5|10071.5|10066.5|36
1705334100000|2024-01-15 15:55:00|10072|10067|10077|10072|10078.5|10073.5|10071|10066|34
1705334400000|2024-01-15 16:00:00|10076.5|10071.5|10077.5|10072.5|10079.5|10074.5|10074|10069|31
1705334700000|2024-01-15 16:05:00|10078|10073|10084.5|10079.5|10087|10082|10078|10073|124
1705335000000|2024-01-15 16:10:00|10085|10080|10083|10078|10087.5|10082.5|10082.5|10077.5|101
1705335300000|2024-01-15 16:15:00|10083.5|10078.5|10083.5|10078.5|10085|10080|10080|10075|52
1705335600000|2024-01-15 16:20:00|10083|10078|10084.5|10079.5|10086.5|10081.5|10082|10077|96
1705335900000|2024-01-15 16:25:00|10085|10080|10088.5|10083.5|10089|10084|10083|10078|264
1705336200000|2024-01-15 16:30:00|10089.5|10082.5|10082.5|10076.5|10089.5|10082.5|10082.5|10075.5|157
1705336500000|2024-01-15 16:35:00|10083.5|10080.5|10085.5|10078.5|10091.5|10084.5|10082.5|10076.5|330
1705336800000|2024-01-15 16:40:00|10083.5|10076.5|10079.5|10072.5|10083.5|10077.5|10078.5|10071.5|25
1705337100000|2024-01-15 16:45:00|10078.5|10071.5|10076.5|10070.5|10079.5|10072.5|10075.5|10069.5|8
1705337400000|2024-01-15 16:50:00|10077.5|10071.5|10082.5|10075.5|10082.5|10075.5|10077.5|10070.5|22
1705337700000|2024-01-15 16:55:00|10081.5|10074.5|10082.5|10075.5|10082.5|10075.5|10081.5|10074.5|5
1705338000000|2024-01-15 17:00:00|10083.5|10076.5|10082.5|10075.5|10083.5|10077.5|10081.5|10074.5|1
1705338300000|2024-01-15 17:05:00|10083.5|10076.5|10084.5|10078.5|10084.5|10078.5|10083.5|10076.5|1
1705338600000|2024-01-15 17:10:00|10083.5|10077.5|10084.5|10077.5|10084.5|10078.5|10083.5|10077.5|0
1705338900000|2024-01-15 17:15:00|10083.5|10076.5|10087.5|10080.5|10087.5|10080.5|10083.5|10076.5|21
1705339200000|2024-01-15 17:20:00|10086.5|10081.5|10085.5|10078.5|10086.5|10081.5|10085.5|10078.5|9
1705339500000|2024-01-15 17:25:00|10084.5|10079.5|10085.5|10078.5|10086.5|10079.5|10084.5|10077.5|5
1705339800000|2024-01-15 17:30:00|10086.5|10079.5|10087.5|10080.5|10087.5|10080.5|10085.5|10078.5|3
1705340100000|2024-01-15 17:35:00|10088.5|10081.5|10089.5|10082.5|10089.5|10082.5|10087.5|10080.5|6
1705340400000|2024-01-15 17:40:00|10088.5|10081.5|10089.5|10082.5|10089.5|10082.5|10088.5|10081.5|30
1705340700000|2024-01-15 17:45:00|10088.5|10081.5|10089.5|10082.5|10089.5|10082.5|10088.5|10081.5|0
1705341000000|2024-01-15 17:50:00|10088.5|10081.5|10088.5|10081.5|10089.5|10082.5|10088.5|10081.5|1
1705341300000|2024-01-15 17:55:00|10089.5|10082.5|10089.5|10081.5|10089.5|10082.5|10089.5|10081.5|18
1705341600000|2024-01-15 18:00:00|||||||||1
1705342200000|2024-01-15 18:10:00|10088.5|10080.5|10088.5|10080.5|10088.5|10080.5|10088.5|10080.5|0
1705342800000|2024-01-15 18:20:00|10087.5|10081.5|10089.5|10081.5|10089.5|10081.5|10087.5|10081.5|0
1705343400000|2024-01-15 18:30:00||10082.5||10082.5||10082.5||10082.5|0
1705343700000|2024-01-15 18:35:00|10090.5|10083.5|10090.5|10084.5|10090.5|10084.5|10090.5|10082.5|3
1705344000000|2024-01-15 18:40:00|||||||||4
1705344300000|2024-01-15 18:45:00|10094.5|10085.5|10093.5|10085.5|10094.5|10085.5|10093.5|10084.5|1
1705344600000|2024-01-15 18:50:00|10094.5|10086.5|10093.5|10086.5|10094.5|10086.5|10093.5|10086.5|0
1705344900000|2024-01-15 18:55:00|10095.5|10088.5|10096.5|10084.5|10096.5|10088.5|10092.5|10084.5|7
1705346100000|2024-01-15 19:15:00|10098.5|10086.5|10098.5|10086.5|10098.5|10086.5|10097.5|10085.5|0
1705346700000|2024-01-15 19:25:00|10096.5|10084.5|10096.5|10084.5|10096.5|10084.5|10096.5|10084.5|0
1705347600000|2024-01-15 19:40:00|10098.5|10086.5|10096.5|10084.5|10098.5|10086.5|10096.5|10084.5|0
1705348200000|2024-01-15 19:50:00|10094.5|10082.5|10094.5|10082.5|10094.5|10082.5|10094.5|10082.5|0
1705348800000|2024-01-15 20:00:00|10096.5|10084.5|10096.5|10084.5|10096.5|10084.5|10094.5|10082.5|0
1705349700000|2024-01-15 20:15:00|10097.5|10085.5|10096.5|10084.5|10097.5|10085.5|10096.5|10084.5|0
1705350600000|2024-01-15 20:30:00|10096.6|10084.6|10096.4|10084.4|10096.6|10084.6|10096.4|10084.4|0
1705351500000|2024-01-15 20:45:00|10096.5|10084.5|10096.5|10084.5|10096.5|10084.5|10096.5|10084.5|0
1705352100000|2024-01-15 20:55:00|10098.4|10086.4|10096.5|10084.5|10098.4|10086.4|10096.5|10084.5|0
1705355700000|2024-01-15 21:55:00|10096.4|10084.4|10096.5|10084.5|10096.5|10084.5|10096|10084|0
1705359600000|2024-01-15 23:00:00|10096.3|10084.3|10091|10079|10096.3|10084.3|10090.8|10078.8|0
1705359900000|2024-01-15 23:05:00|10090.6|10078.6|10092|10080|10093|10081|10089.2|10077.2|0
1705360200000|2024-01-15 23:10:00|10092.4|10080.4|10093.4|10081.4|10094|10082|10092|10080|0
1705360500000|2024-01-15 23:15:00|10093.6|10081.6|10094.4|10082.4|10094.8|10082.8|10093.4|10081.4|0
1705360800000|2024-01-15 23:20:00|10094.6|10082.6|10094|10082|10095.8|10083.8|10094|10082|0
1705361100000|2024-01-15 23:25:00|10093.8|10081.8|10090.2|10078.2|10093.8|10081.8|10090.2|10078.2|0
1705361400000|2024-01-15 23:30:00|10090.4|10078.4|10088.4|10076.4|10090.6|10078.6|10087.3|10075.3|0
1705361700000|2024-01-15 23:35:00|10088.8|10076.8|10088.8|10076.8|10089.2|10077.2|10087.7|10075.7|0
1705362000000|2024-01-15 23:40:00|10089|10077|10087.7|10075.7|10089.6|10077.6|10086.7|10074.7|0
1705362300000|2024-01-15 23:45:00|10087.9|10075.9|10086.7|10074.7|10087.9|10075.9|10086.7|10074.7|0
1705362600000|2024-01-15 23:50:00|10086.5|10074.5|10087.7|10075.7|10088.1|10076.1|10086.3|10074.3|0
1705362900000|2024-01-15 23:55:00|10087.5|10075.5|10086.3|10074.3|10087.7|10075.7|10085.9|10073.9|0
1705363200000|2024-01-16 00:00:00|10086.1|10074.1|10080.6|10068.6|10086.3|10074.3|10077.4|10065.4|0
1705363500000|2024-01-16 00:05:00|10080.2|10068.2|10080.2|10068.2|10080.6|10068.6|10078|10066|0
1705363800000|2024-01-16 00:10:00|10080|10068|10081.7|10069.7|10082.1|10070.1|10078.8|10066.8|0
1705364100000|2024-01-16 00:15:00|10080.3|10068.3|10075.4|10063.4|10080.3|10068.3|10073.5|10061.5|0
1705364400000|2024-01-16 00:20:00|10077.4|10065.4|10075.3|10063.3|10079.4|10067.4|10075.3|10063.3|0
1705364700000|2024-01-16 00:25:00|10075.4|10063.4|10073.3|10061.3|10075.4|10063.4|10071.4|10059.4|0
1705365000000|2024-01-16 00:30:00|10074.3|10062.3|10074.3|10062.3|10076.3|10064.3|10074.3|10062.3|0
1705365300000|2024-01-16 00:35:00|10072.3|10060.3|10070.3|10058.3|10072.4|10060.4|10070.3|10058.3|0
1705365600000|2024-01-16 00:40:00|10068.4|10056.4|10066.2|10054.2|10068.4|10056.4|10066.2|10054.2|0
1705365900000|2024-01-16 00:45:00|10068.2|10056.2|10071.4|10059.4|10071.4|10059.4|10068.2|10056.2|0
1705366200000|2024-01-16 00:50:00|10072.4|10060.4|10069.4|10057.4|10073.4|10061.4|10069.4|10057.4|0
1705366500000|2024-01-16 00:55:00|10069.3|10057.3|10067.2|10055.2|10069.3|10057.3|10067.2|10055.2|0
1705366800000|2024-01-16 01:00:00|10067.3|10055.3|10061.3|10049.3|10067.3|10055.3|10059.3|10047.3|0
1705367100000|2024-01-16 01:05:00|10060.4|10048.4|10053.3|10041.3|10060.4|10048.4|10053.2|10041.2|0
1705367400000|2024-01-16 01:10:00|10053.2|10041.2|10055.3|10043.3|10055.3|10043.3|10053.2|10041.2|0
1705367700000|2024-01-16 01:15:00|10053.3|10041.3|10053.3|10041.3|10055.3|10043.3|10053.3|10041.3|0
1705368000000|2024-01-16 01:20:00|10054.3|10042.3|10057.3|10045.3|10057.3|10045.3|10053.3|10041.3|0
1705368300000|2024-01-16 01:25:00|10055.3|10043.3|10061.3|10049.3|10061.4|10049.4|10055.3|10043.3|0
1705368600000|2024-01-16 01:30:00|10060.4|10048.4|10060.4|10048.4|10060.4|10048.4|10058.4|10046.4|0
1705368900000|2024-01-16 01:35:00|10062.4|10050.4|10062.4|10050.4|10064.5|10052.5|10060.4|10048.4|0
1705369200000|2024-01-16 01:40:00|10062.3|10050.3|10068.3|10056.3|10068.3|10056.3|10060.4|10048.4|0
1705369500000|2024-01-16 01:45:00|10070.3|10058.3|10068.3|10056.3|10070.3|10058.3|10066.3|10054.3|0
1705369800000|2024-01-16 01:50:00|10067.3|10055.3|10070.3|10058.3|10071.2|10059.2|10066.3|10054.3|0
1705370100000|2024-01-16 01:55:00|10070.2|10058.2|10070.2|10058.2|10070.3|10058.3|10070.2|10058.2|0
1705370400000|2024-01-16 02:00:00|10073.1|10061.1|10069.1|10057.1|10073.2|10061.2|10069.1|10057.1|0
1705370700000|2024-01-16 02:05:00|10069.2|10057.2|10075.2|10063.2|10077.1|10065.1|10069.2|10057.2|0
1705371000000|2024-01-16 02:10:00|10076.2|10064.2|10077.2|10065.2|10077.2|10065.2|10073.2|10061.2|0
1705371300000|2024-01-16 02:15:00|10074.2|10062.2|10074.2|10062.2|10074.3|10062.3|10072.3|10060.3|0
1705371600000|2024-01-16 02:20:00|10074.3|10062.3|10072.3|10060.3|10074.3|10062.3|10072.2|10060.2|0
1705371900000|2024-01-16 02:25:00|10072.2|10060.2|10072.2|10060.2|10072.3|10060.3|10072.2|10060.2|0
1705372200000|2024-01-16 02:30:00|10074.2|10062.2|10071|10059|10075.2|10063.2|10071|10059|0
1705372500000|2024-01-16 02:35:00|10071.1|10059.1|10071.1|10059.1|10073.1|10061.1|10071|10059|0
1705372800000|2024-01-16 02:40:00|10071|10059|10071.1|10059.1|10073.1|10061.1|10071|10059|0
1705373100000|2024-01-16 02:45:00|10069.1|10057.1|10069.1|10057.1|10071.1|10059.1|10069.1|10057.1|0
1705373400000|2024-01-16 02:50:00|10069.2|10057.2|10069.1|10057.1|10069.2|10057.2|10067.1|10055.1|0
1705373700000|2024-01-16 02:55:00|10067.1|10055.1|10067.2|10055.2|10067.2|10055.2|10065.2|10053.2|0
1705374000000|2024-01-16 03:00:00|10066.2|10054.2|10063.1|10051.1|10067.2|10055.2|10063.1|10051.1|0
1705374300000|2024-01-16 03:05:00|10063|10051|10063|10051|10065|10053|10061.1|10049.1|0
1705374600000|2024-01-16 03:10:00|10063.1|10051.1|10065.1|10053.1|10065.1|10053.1|10061|10049|0
1705374900000|2024-01-16 03:15:00|10065|10053|10061.1|10049.1|10065.1|10053.1|10061.1|10049.1|0
1705375200000|2024-01-16 03:20:00|10061|10049|10061|10049|10061.1|10049.1|10061|10049|0
1705375500000|2024-01-16 03:25:00|10063|10051|10059.1|10047.1|10063|10051|10059|10047|0
1705375800000|2024-01-16 03:30:00|10059|10047|10057.1|10045.1|10059.1|10047.1|10057.1|10045.1|0
1705376100000|2024-01-16 03:35:00|10057.2|10045.2|10055.1|10043.1|10059.1|10047.1|10053.1|10041.1|0
1705376400000|2024-01-16 03:40:00|10054.9|10042.9|10054.9|10042.9|10054.9|10042.9|10052.9|10040.9|0
1705376700000|2024-01-16 03:45:00|10056.9|10044.9|10056.9|10044.9|10056.9|10044.9|10054.9|10042.9|0
1705377000000|2024-01-16 03:50:00|10055|10043|10057|10045|10057|10045|10055|10043|0
1705377300000|2024-01-16 03:55:00|10056.9|10044.9|10055|10043|10057|10045|10055|10043|0
1705377600000|2024-01-16 04:00:00|10054.9|10042.9|10055|10043|10056.9|10044.9|10054.9|10042.9|0
1705377900000|2024-01-16 04:05:00|10056.9|10044.9|10053|10041|10057|10045|10053|10041|0
1705378200000|2024-01-16 04:10:00|10051|10039|10053|10041|10053|10041|10051|10039|0
1705378500000|2024-01-16 04:15:00|10055|10043|10053|10041|10055|10043|10053|10041|0
1705379100000|2024-01-16 04:25:00|10052.9|10040.9|10050.9|10038.9|10052.9|10040.9|10050.9|10038.9|0
1705379700000|2024-01-16 04:35:00|10050.8|10038.8|10050.9|10038.9|10052.9|10040.9|10048.9|10036.9|0
1705380300000|2024-01-16 04:45:00|10049|10037|10042.2|10030.2|10049|10037|10038.1|10026.1|0
1705380600000|2024-01-16 04:50:00|10041.2|10029.2|10044.2|10032.2|10046.1|10034.1|10040.2|10028.2|0
1705380900000|2024-01-16 04:55:00|10046.1|10034.1|10046.6|10034.6|10048.5|10036.5|10046.1|10034.1|0
1705381200000|2024-01-16 05:00:00|10045.4|10033.4|10043.4|10031.4|10047.4|10035.4|10043.4|10031.4|0
1705381500000|2024-01-16 05:05:00|10045.4|10033.4|10047.4|10035.4|10047.4|10035.4|10045.4|10033.4|0
1705381800000|2024-01-16 05:10:00|10049.3|10037.3|10047.4|10035.4|10049.4|10037.4|10047.4|10035.4|0
1705382100000|2024-01-16 05:15:00|10049.4|10037.4|10049.4|10037.4|10051.3|10039.3|10047.4|10035.4|0
1705382400000|2024-01-16 05:20:00|10051.3|10039.3|10045.4|10033.4|10051.3|10039.3|10045.4|10033.4|0
1705382700000|2024-01-16 05:25:00|10047.3|10035.3|10047.3|10035.3|10049.3|10037.3|10045.4|10033.4|0
1705383000000|2024-01-16 05:30:00|10047.4|10035.4|10045.4|10033.4|10047.4|10035.4|10043.4|10031.4|0
1705383300000|2024-01-16 05:35:00|10045.3|10033.3|10043.4|10031.4|10045.4|10033.4|10041.4|10029.4|0
1705383600000|2024-01-16 05:40:00|10045.3|10033.3|10045.4|10033.4|10045.4|10033.4|10043.4|10031.4|0
1705383900000|2024-01-16 05:45:00|10047.3|10035.3|10045.4|10033.4|10047.3|10035.3|10045.3|10033.3|0
1705384200000|2024-01-16 05:50:00|10045.3|10033.3|10049.5|10037.5|10049.5|10037.5|10045.3|10033.3|0
1705384500000|2024-01-16 05:55:00|10049.4|10037.4|10049.4|10037.4|10049.4|10037.4|10045.5|10033.5|0
1705384800000|2024-01-16 06:00:00|10048.4|10036.4|10045.3|10033.3|10049.4|10037.4|10043.4|10031.4|0
1705385100000|2024-01-16 06:05:00|10043.3|10031.3|10043.4|10031.4|10043.4|10031.4|10043.3|10031.3|0
1705385400000|2024-01-16 06:10:00|10043.5|10031.5|10049.4|10037.4|10049.4|10037.4|10043.5|10031.5|0
1705385700000|2024-01-16 06:15:00|10051.4|10039.4|10049.4|10037.4|10053.4|10041.4|10049.4|10037.4|0
1705386000000|2024-01-16 06:20:00|10051.4|10039.4|10049.4|10037.4|10051.4|10039.4|10047.5|10035.5|0
1705386300000|2024-01-16 06:25:00|10049.5|10037.5|10051.5|10039.5|10051.5|10039.5|10049.4|10037.4|0
1705386600000|2024-01-16 06:30:00|10053.4|10041.4|10049.4|10037.4|10053.4|10041.4|10045.4|10033.4|0
1705386900000|2024-01-16 06:35:00|10051.4|10039.4|10051.4|10039.4|10051.4|10039.4|10049.4|10037.4|0
1705387200000|2024-01-16 06:40:00|10050.4|10038.4|10051.4|10039.4|10053.4|10041.4|10049.4|10037.4|0
1705387500000|2024-01-16 06:45:00|10049.4|10037.4|10051.4|10039.4|10051.4|10039.4|10049.4|10037.4|0
1705387800000|2024-01-16 06:50:00|10051.5|10039.5|10047.6|10035.6|10051.5|10039.5|10045.6|10033.6|0
1705388100000|2024-01-16 06:55:00|10049.5|10037.5|10051.5|10039.5|10051.5|10039.5|10048.6|10036.6|0
1705388400000|2024-01-16 07:00:00|10053.5|10041.5|10052|10047|10055.5|10047.5|10044.5|10039.5|48
1705388700000|2024-01-16 07:05:00|10051.5|10046.5|10038|10033|10052|10047|10038|10033|25
1705389000000|2024-01-16 07:10:00|10038.5|10033.5|10036.5|10031.5|10041.5|10036.5|10036.5|10031.5|18
1705389300000|2024-01-16 07:15:00|10037|10032|10036.5|10031.5|10039.5|10034.5|10034|10029|21
1705389600000|2024-01-16 07:20:00|10036|10031|10040|10035|10040|10035|10034.5|10029.5|3
1705389900000|2024-01-16 07:25:00|10040.5|10035.5|10038|10033|10044.5|10039.5|10038|10033|40
1705390200000|2024-01-16 07:30:00|10038.5|10033.5|10034|10029|10038.5|10033.5|10032|10027|23
1705390500000|2024-01-16 07:35:00|10032|10027|10034|10029|10034|10029|10032|10027|4
1705390800000|2024-01-16 07:40:00|10034.5|10029.5|10034.5|10029.5|10037|10032|10034|10029|37
1705391100000|2024-01-16 07:45:00|10036.5|10031.5|10038|10033|10038|10033|10034.5|10029.5|9
1705391400000|2024-01-16 07:50:00|10038.5|10033.5|10035.5|10030.5|10041.5|10036.5|10035.5|10030.5|16
1705391700000|2024-01-16 07:55:00|10035|10030|10030.5|10025.5|10035|10030|10029.5|10024.5|56
1705392000000|2024-01-16 08:00:00|10031.5|10026.5|9985.5|9980.5|10031.5|10026.5|9982.5|9977.5|2134
1705392300000|2024-01-16 08:05:00|9986|9981|9976.5|9971.5|10001|9996|9974.5|9969.5|821
1705392600000|2024-01-16 08:10:00|9975.5|9970.5|9969.5|9964.5|9980|9975|9957.5|9952.5|463
1705392900000|2024-01-16 08:15:00|9970|9965|9979.5|9974.5|9988|9983|9961.5|9956.5|274
1705393200000|2024-01-16 08:20:00|9979|9974|9985|9980|9991.5|9986.5|9968.5|9963.5|423
1705393500000|2024-01-16 08:25:00|9985.5|9980.5|9980|9975|9990|9985|9978.5|9973.5|205
1705393800000|2024-01-16 08:30:00|9980.5|9975.5|9989.5|9984.5|9996|9991|9979.5|9974.5|231
1705394100000|2024-01-16 08:35:00|9990|9985|10004.5|9999.5|10006.5|10001.5|9985.5|9980.5|204
1705394400000|2024-01-16 08:40:00|10003.6|9998.6|9994.1|9989.1|10009.1|10004.1|9992.6|9987.6|358
1705394700000|2024-01-16 08:45:00|9993.6|9988.6|10009.1|10004.1|10010.1|10005.1|9993.6|9988.6|336
1705395000000|2024-01-16 08:50:00|10009.6|10004.6|10018.1|10013.1|10018.6|10013.6|10005.6|10000.6|210
1705395300000|2024-01-16 08:55:00|10018.6|10013.6|10002.1|9997.1|10019.1|10014.1|10002.1|9997.1|204
1705395600000|2024-01-16 09:00:00|10005.6|10000.6|10009.6|10004.6|10019.6|10014.6|10004.6|9999.6|294
1705395900000|2024-01-16 09:05:00|10010.1|10005.1|10014.6|10009.6|10015.1|10010.1|10005.1|10000.1|113
1705396200000|2024-01-16 09:10:00|10014.1|10009.1|10024.6|10019.6|10026.1|10021.1|10013.1|10008.1|120
1705396500000|2024-01-16 09:15:00|10025.1|10020.1|10012.1|10007.1|10029.1|10024.1|10009.6|10004.6|139
1705396800000|2024-01-16 09:20:00|10011.6|10006.6|9995.6|9990.6|10017.1|10012.1|9993.6|9988.6|320
1705397100000|2024-01-16 09:25:00|9995.1|9990.1|9981.1|9976.1|9997.1|9992.1|9981.1|9976.1|149
1705397400000|2024-01-16 09:30:00|9982.1|9977.1|10000.6|9995.6|10001.6|9996.6|9977.1|9972.1|297
1705397700000|2024-01-16 09:35:00|10000.1|9995.1|9999.6|9994.6|10003.1|9998.1|9993.1|9988.1|93
1705398000000|2024-01-16 09:40:00|9999.1|9994.1|9998.6|9993.6|10000.6|9995.6|9993.6|9988.6|77
1705398300000|2024-01-16 09:45:00|9999.1|9994.1|9985.6|9980.6|10001.1|9996.1|9985.1|9980.1|272
1705398600000|2024-01-16 09:50:00|9986.1|9981.1|10005.1|10000.1|10005.1|10000.1|9984.1|9979.1|182
1705398900000|2024-01-16 09:55:00|10004.6|9999.6|9995.6|9990.6|10005.1|10000.1|9995.1|9990.1|93
1705399200000|2024-01-16 10:00:00|9995.1|9990.1|9988.6|9983.6|9996.1|9991.1|9984.6|9979.6|138
1705399500000|2024-01-16 10:05:00|9989.1|9984.1|9985.1|9980.1|9989.1|9984.1|9982.6|9977.6|171
1705399800000|2024-01-16 10:10:00|9984.6|9979.6|9984.6|9979.6|9988.1|9983.1|9979.6|9974.6|177
1705400100000|2024-01-16 10:15:00|9984.1|9979.1|9967.1|9962.1|9986.6|9981.6|9965.1|9960.1|2163
1705400400000|2024-01-16 10:20:00|9966.6|9961.6|9973.6|9968.6|9976.1|9971.1|9966.1|9961.1|267
1705400700000|2024-01-16 10:25:00|9974.1|9969.1|9973.1|9968.1|9978.6|9973.6|9969.6|9964.6|90
1705401000000|2024-01-16 10:30:00|9972.6|9967.6|9968.1|9963.1|9972.6|9967.6|9965.1|9960.1|134
1705401300000|2024-01-16 10:35:00|9969.1|9964.1|9977.6|9972.6|9980.1|9975.1|9969.1|9964.1|432
1705401600000|2024-01-16 10:40:00|9978.1|9973.1|9978.6|9973.6|9981.1|9976.1|9976.1|9971.1|109
1705401900000|2024-01-16 10:45:00|9978.1|9973.1|9973.1|9968.1|9979.1|9974.1|9970.1|9965.1|60
1705402200000|2024-01-16 10:50:00|9972.6|9967.6|9967.6|9962.6|9974.6|9969.6|9967.6|9962.6|138
1705402500000|2024-01-16 10:55:00|9967.1|9962.1|9971.1|9966.1|9971.1|9966.1|9965.1|9960.1|83
1705402800000|2024-01-16 11:00:00|9970.6|9965.6|9965.6|9960.6|9972.6|9967.6|9964.1|9959.1|93
1705403100000|2024-01-16 11:05:00|9966.1|9961.1|9968.6|9963.6|9973.6|9968.6|9965.6|9960.6|167
1705403400000|2024-01-16 11:10:00|9968.1|9963.1|9971.1|9966.1|9971.6|9966.6|9961.1|9956.1|286
1705403700000|2024-01-16 11:15:00|9970.6|9965.6|9975.1|9970.1|9977.6|9972.6|9970.1|9965.1|116
1705404000000|2024-01-16 11:20:00|9975.6|9970.6|9976.6|9971.6|9978.1|9973.1|9971.6|9966.6|164
1705404300000|2024-01-16 11:25:00|9976.1|9971.1|9979.6|9974.6|9983.1|9978.1|9974.6|9969.6|73
1705404600000|2024-01-16 11:30:00|9980.1|9975.1|9979.6|9974.6|9985.1|9980.1|9978.6|9973.6|120
1705404900000|2024-01-16 11:35:00|9980.1|9975.1|9983.1|9978.1|9983.6|9978.6|9978.1|9973.1|71
1705405200000|2024-01-16 11:40:00|9983.6|9978.6|9982.6|9977.6|9985.6|9980.6|9978.6|9973.6|69
1705405500000|2024-01-16 11:45:00|9982.1|9977.1|9993.6|9988.6|9994.6|9989.6|9982.1|9977.1|189
1705405800000|2024-01-16 11:50:00|9994.1|9989.1|9999.6|9994.6|10001.6|9996.6|9993.1|9988.1|86
1705406100000|2024-01-16 11:55:00|9999.1|9994.1|10002.1|9997.1|10003.1|9998.1|9998.1|9993.1|68
1705406400000|2024-01-16 12:00:00|10001.6|9996.6|10005.6|10000.6|10006.6|10001.6|10001.6|9996.6|139
1705406700000|2024-01-16 12:05:00|10006.1|10001.1|10012.1|10007.1|10012.1|10007.1|10005.6|10000.6|350
1705407000000|2024-01-16 12:10:00|10012.6|10007.6|10004.6|9999.6|10013.6|10008.6|10004.1|9999.1|191
1705407300000|2024-01-16 12:15:00|10005.1|10000.1|10000.6|9995.6|10007.6|10002.6|9999.6|9994.6|327
1705407600000|2024-01-16 12:20:00|10001.1|9996.1|9994.1|9989.1|10002.1|9997.1|9992.1|9987.1|241
1705407900000|2024-01-16 12:25:00|9994.6|9989.6|9997.6|9992.6|10001.1|9996.1|9993.1|9988.1|135
1705408200000|2024-01-16 12:30:00|9997.1|9992.1|9998.6|9993.6|10006.6|10001.6|9997.1|9992.1|80
1705408500000|2024-01-16 12:35:00|9998.1|9993.1|10006.6|10001.6|10006.6|10001.6|9996.6|9991.6|246
1705408800000|2024-01-16 12:40:00|10006.2|10001.2|10004.7|9999.7|10011.2|10006.2|10004.7|9999.7|72
1705409100000|2024-01-16 12:45:00|10005.2|10000.2|10007.7|10002.7|10007.7|10002.7|10000.7|9995.7|104
1705409400000|2024-01-16 12:50:00|10007.2|10002.2|10008.2|10003.2|10008.7|10003.7|10000.2|9995.2|101
1705409700000|2024-01-16 12:55:00|10008.7|10003.7|10005.7|10000.7|10008.7|10003.7|10002.2|9997.2|105
1705410000000|2024-01-16 13:00:00|10005.2|10000.2|10001.2|9996.2|10009.2|10004.2|10000.7|9995.7|168
1705410300000|2024-01-16 13:05:00|10001.7|9996.7|10001.2|9996.2|10005.7|10000.7|9998.2|9993.2|231
1705410600000|2024-01-16 13:10:00|10000.7|9995.7|9993.2|9988.2|10006.7|10001.7|9992.7|9987.7|99
1705410900000|2024-01-16 13:15:00|9993.7|9988.7|10001.2|9996.2|10002.2|9997.2|9992.7|9987.7|99
1705411200000|2024-01-16 13:20:00|10001.7|9996.7|9994.2|9989.2|10002.7|9997.7|9993.7|9988.7|105
1705411500000|2024-01-16 13:25:00|9994.7|9989.7|9997.2|9992.2|9997.2|9992.2|9993.7|9988.7|108
1705411800000|2024-01-16 13:30:00|9997.7|9992.7|10002.2|9997.2|10005.2|10000.2|9994.2|9989.2|157
1705412100000|2024-01-16 13:35:00|10002.7|9997.7|10004.2|9999.2|10006.2|10001.2|9999.2|9994.2|87
1705412400000|2024-01-16 13:40:00|10003.7|9998.7|10002.7|9997.7|10009.7|10004.7|10002.7|9997.7|95
1705412700000|2024-01-16 13:45:00|10003.7|9998.7|9996.7|9991.7|10004.2|9999.2|9994.2|9989.2|119
1705413000000|2024-01-16 13:50:00|9997.2|9992.2|9991.7|9986.7|9998.7|9993.7|9987.7|9982.7|175
1705413300000|2024-01-16 13:55:00|9991.2|9986.2|9990.2|9985.2|9993.2|9988.2|9988.2|9983.2|160
1705413600000|2024-01-16 14:00:00|9990.7|9985.7|9983.2|9978.2|9992.7|9987.7|9983.2|9978.2|326
1705413900000|2024-01-16 14:05:00|9982.7|9977.7|9988.7|9983.7|9988.7|9983.7|9982.7|9977.7|116
1705414200000|2024-01-16 14:10:00|9989.2|9984.2|9988.2|9983.2|9989.2|9984.2|9983.7|9978.7|106
1705414500000|2024-01-16 14:15:00|9988.7|9983.7|9983.2|9978.2|9988.7|9983.7|9982.7|9977.7|143
1705414800000|2024-01-16 14:20:00|9982.7|9977.7|9985.2|9980.2|9987.2|9982.2|9981.2|9976.2|224
1705415100000|2024-01-16 14:25:00|9985.7|9980.7|9987.7|9982.7|9988.7|9983.7|9984.2|9979.2|132
1705415400000|2024-01-16 14:30:00|9988.2|9983.2|9983.2|9978.2|9993.2|9988.2|9978.2|9973.2|177
1705415700000|2024-01-16 14:35:00|9983.7|9978.7|9973.2|9968.2|9987.2|9982.2|9971.2|9966.2|256
1705416000000|2024-01-16 14:40:00|9972.7|9967.7|9974.2|9969.2|9977.7|9972.7|9970.2|9965.2|135
1705416300000|2024-01-16 14:45:00|9973.7|9968.7|9971.2|9966.2|9976.2|9971.2|9970.2|9965.2|334
1705416600000|2024-01-16 14:50:00|9971.7|9966.7|9982.2|9977.2|9982.7|9977.7|9969.2|9964.2|162
1705416900000|2024-01-16 14:55:00|9981.7|9976.7|9994.2|9989.2|9994.2|9989.2|9981.7|9976.7|580
1705417200000|2024-01-16 15:00:00|9994.7|9989.7|9987.2|9982.2|9996.7|9991.7|9986.2|9981.2|176
1705417500000|2024-01-16 15:05:00|9988.2|9983.2|9993.2|9988.2|9994.7|9989.7|9986.2|9981.2|167
1705417800000|2024-01-16 15:10:00|9991.9|9986.9|9990.9|9985.9|9995.4|9990.4|9990.4|9985.4|162
1705418100000|2024-01-16 15:15:00|9991.4|9986.4|9994.9|9989.9|9999.4|9994.4|9990.9|9985.9|165
1705418400000|2024-01-16 15:20:00|9995.4|9990.4|9996.4|9991.4|9998.9|9993.9|9990.4|9985.4|219
1705418700000|2024-01-16 15:25:00|9996.9|9991.9|9991.9|9986.9|9997.4|9992.4|9990.4|9985.4|243
1705419000000|2024-01-16 15:30:00|9992.4|9987.4|9992.9|9987.9|9996.9|9991.9|9987.4|9982.4|162
1705419300000|2024-01-16 15:35:00|9993.4|9988.4|9993.9|9988.9|9994.9|9989.9|9988.9|9983.9|132
1705419600000|2024-01-16 15:40:00|9994.4|9989.4|9998.4|9993.4|10002.9|9997.9|9993.4|9988.4|875
1705419900000|2024-01-16 15:45:00|9997.9|9992.9|10003.9|9998.9|10003.9|9998.9|9995.9|9990.9|120
1705420200000|2024-01-16 15:50:00|10004.4|9999.4|10000.9|9995.9|10004.4|9999.4|9996.9|9991.9|244
1705420500000|2024-01-16 15:55:00|10001.4|9996.4|10002.9|9997.9|10004.9|9999.9|9998.9|9993.9|219
1705420800000|2024-01-16 16:00:00|10003.9|9998.9|9987.9|9982.9|10004.4|9999.4|9981.4|9976.4|468
1705421100000|2024-01-16 16:05:00|9988.4|9983.4|9985.4|9980.4|9994.4|9989.4|9982.9|9977.9|211
1705421400000|2024-01-16 16:10:00|9986.4|9981.4|9988.9|9983.9|9992.9|9987.9|9981.9|9976.9|290
1705421700000|2024-01-16 16:15:00|9989.4|9984.4|9989.9|9984.9|9993.9|9988.9|9985.9|9980.9|263
1705422000000|2024-01-16 16:20:00|9990.4|9985.4|9996.9|9991.9|9998.9|9993.9|9990.4|9985.4|226
1705422300000|2024-01-16 16:25:00|9997.4|9992.4|9991.4|9986.4|9999.4|9994.4|9991.4|9986.4|509
1705422600000|2024-01-16 16:30:00|9991.9|9985.9|9995.9|9989.9|10000.9|9994.9|9991.9|9985.9|503
1705422900000|2024-01-16 16:35:00|9994.9|9988.9|9989.9|9982.9|10000.9|9993.9|9987.9|9981.9|218
1705423200000|2024-01-16 16:40:00|9988.9|9981.9|9982.9|9975.9|9989.9|9982.9|9981.9|9974.9|118
1705423500000|2024-01-16 16:45:00|9981.9|9974.9|9981.9|9974.9|9982.9|9975.9|9978.9|9971.9|75
1705423800000|2024-01-16 16:50:00|9982.9|9975.9|9980.9|9974.9|9986.9|9980.9|9979.9|9973.9|48
1705424100000|2024-01-16 16:55:00|9981.9|9973.9|9981.9|9975.9|9983.9|9977.9|9979.9|9973.9|22
1705424400000|2024-01-16 17:00:00|9980.9|9974.9|9974.9|9968.9|9982.9|9976.9|9973.9|9967.9|38
1705424700000|2024-01-16 17:05:00|9975.9|9967.9|9970.9|9963.9|9975.9|9968.9|9968.9|9961.9|24
1705425000000|2024-01-16 17:10:00|9969.9|9962.9|9970.9|9963.9|9973.9|9967.9|9968.9|9962.9|14
1705425300000|2024-01-16 17:15:00|9969.9|9964.9|9971.9|9964.9|9973.9|9966.9|9969.9|9963.9|17
1705425600000|2024-01-16 17:20:00|9972.9|9965.9|9975.9|9968.9|9977.9|9970.9|9971.9|9964.9|4
1705425900000|2024-01-16 17:25:00|9974.9|9967.9|9969.9|9962.9|9974.9|9968.9|9967.9|9961.9|10
1705426200000|2024-01-16 17:30:00|9968.9|9963.9|9967.9|9960.9|9969.9|9963.9|9965.9|9959.9|27
1705426500000|2024-01-16 17:35:00|9968.9|9961.9|9970.9|9963.9|9972.9|9965.9|9968.9|9961.9|4
1705426800000|2024-01-16 17:40:00|9969.9|9964.9|9968.9|9961.9|9971.9|9965.9|9967.9|9961.9|1
1705427100000|2024-01-16 17:45:00|9967.9|9960.9|9967.9|9960.9|9970.9|9963.9|9967.9|9960.9|74
1705427400000|2024-01-16 17:50:00|9968.9|9961.9|9967.9|9960.9|9970.9|9964.9|9966.9|9960.9|13
1705427700000|2024-01-16 17:55:00|9966.9|9959.9|9964.9|9957.9|9968.9|9961.9|9963.9|9957.9|10
1705428000000|2024-01-16 18:00:00|9963.9|9958.9|9967.9|9959.9|9968.9|9960.9|9963.9|9958.9|12
1705428300000|2024-01-16 18:05:00|9966.9|9960.9|9967.9|9959.9|9968.9|9961.9|9965.9|9958.9|3
1705428600000|2024-01-16 18:10:00|9968.9|9960.9|9969.9|9961.9|9969.9|9962.9|9965.9|9958.9|10
1705428900000|2024-01-16 18:15:00|9970.9|9962.9|9975.9|9968.9|9975.9|9968.9|9969.9|9962.9|21
1705429200000|2024-01-16 18:20:00|9974.9|9967.9|9972.9|9964.9|9975.9|9968.9|9970.9|9963.9|19
1705429500000|2024-01-16 18:25:00|9971.9|9965.9|9975.9|9967.9|9975.9|9968.9|9969.9|9963.9|5
1705429800000|2024-01-16 18:30:00|9976.9|9968.9|9976.9|9968.9|9977.9|9970.9|9974.9|9967.9|5
1705430100000|2024-01-16 18:35:00|9975.9|9967.9|9970.9|9963.9|9976.9|9967.9|9970.9|9963.9|3
1705430400000|2024-01-16 18:40:00|9969.9|9962.9|9966.9|9959.9|9969.9|9962.9|9966.9|9959.9|3
1705430700000|2024-01-16 18:45:00|9965.9|9958.9|9967.9|9960.9|9968.9|9962.9|9965.9|9958.9|14
1705431000000|2024-01-16 18:50:00|9966.9|9959.9|9962.9|9954.9|9966.9|9960.9|9960.9|9953.9|52
1705431300000|2024-01-16 18:55:00|9961.9|9955.9|9972.4|9960.4|9972.4|9962.9|9961.9|9954.9|23
1705431600000|2024-01-16 19:00:00|9970.4|9958.4|9966.3|9954.3|9974.4|9962.4|9966.3|9954.3|0
1705431900000|2024-01-16 19:05:00|9966.4|9954.4|9964.3|9952.3|9968.5|9956.5|9964.3|9952.3|0
1705432200000|2024-01-16 19:10:00|9964.4|9952.4|9962.2|9950.2|9966.2|9954.2|9960.1|9948.1|0
1705432500000|2024-01-16 19:15:00|9962.1|9950.1|9954|9942|9964.1|9952.1|9954|9942|0
1705432800000|2024-01-16 19:20:00|9954.1|9942.1|9958|9946|9960.2|9948.2|9954.1|9942.1|0
1705433100000|2024-01-16 19:25:00|9960|9948|9960.1|9948.1|9962.2|9950.2|9958|9946|0
1705433400000|2024-01-16 19:30:00|9960|9948|9962.1|9950.1|9962.1|9950.1|9958|9946|0
1705433700000|2024-01-16 19:35:00|9960.1|9948.1|9960.1|9948.1|9962.1|9950.1|9960.1|9948.1|0
1705434000000|2024-01-16 19:40:00|9960.2|9948.2|9961.2|9949.2|9962.1|9950.1|9960.1|9948.1|0
1705434300000|2024-01-16 19:45:00|9960.2|9948.2|9966.3|9954.3|9968.3|9956.3|9960.1|9948.1|0
1705434600000|2024-01-16 19:50:00|9966.2|9954.2|9966.3|9954.3|9968.3|9956.3|9966.2|9954.2|0
1705434900000|2024-01-16 19:55:00|9966.4|9954.4|9968.5|9956.5|9968.6|9956.6|9966.3|9954.3|0
1705435200000|2024-01-16 20:00:00|9968.6|9956.6|9966.6|9954.6|9970.6|9958.6|9964.6|9952.6|0
1705435500000|2024-01-16 20:05:00|9964.6|9952.6|9966.6|9954.6|9966.6|9954.6|9964.6|9952.6|0
1705435800000|2024-01-16 20:10:00|9966.7|9954.7|9966.5|9954.5|9968.7|9956.7|9966.5|9954.5|0
1705436100000|2024-01-16 20:15:00|9966.6|9954.6|9970.5|9958.5|9970.6|9958.6|9966.5|9954.5|0
1705436400000|2024-01-16 20:20:00|9970.6|9958.6|9966.5|9954.5|9970.6|9958.6|9966.5|9954.5|0
1705436700000|2024-01-16 20:25:00|9966.6|9954.6|9966.4|9954.4|9968.5|9956.5|9964.4|9952.4|0
1705437000000|2024-01-16 20:30:00|9966.5|9954.5|9962|9950|9968.5|9956.5|9958.6|9946.6|0
1705437300000|2024-01-16 20:35:00|9960|9948|9962.1|9950.1|9964.1|9952.1|9960|9948|0
1705437600000|2024-01-16 20:40:00|9962|9950|9958.3|9946.3|9962.2|9950.2|9956.3|9944.3|0
1705437900000|2024-01-16 20:45:00|9956.3|9944.3|9950.5|9938.5|9958.3|9946.3|9948.5|9936.5|0
1705438200000|2024-01-16 20:50:00|9952.5|9940.5|9954.6|9942.6|9956.6|9944.6|9952.4|9940.4|0
1705438500000|2024-01-16 20:55:00|9954.7|9942.7|9962.9|9950.9|9963|9951|9954.6|9942.6|0
1705438800000|2024-01-16 21:00:00|9964.9|9952.9|9963.8|9951.8|9966.4|9954.4|9961.8|9949.8|0
1705439100000|2024-01-16 21:05:00|9963.2|9951.2|9967|9955|9967|9955|9963.2|9951.2|0
1705439400000|2024-01-16 21:10:00|9967.4|9955.4|9965.2|9953.2|9967.4|9955.4|9965.2|9953.2|0
1705439700000|2024-01-16 21:15:00|9965.6|9953.6|9965.2|9953.2|9966.6|9954.6|9965.2|9953.2|0
1705440000000|2024-01-16 21:20:00|9965.4|9953.4|9967|9955|9967|9955|9965.4|9953.4|0
1705440300000|2024-01-16 21:25:00|9966.8|9954.8|9967.4|9955.4|9967.4|9955.4|9966.6|9954.6|0
1705440600000|2024-01-16 21:30:00|9967.6|9955.6|9966|9954|9968|9956|9966|9954|0
1705440900000|2024-01-16 21:35:00|9965.8|9953.8|9965.6|9953.6|9966|9954|9965.6|9953.6|0
1705441200000|2024-01-16 21:40:00|9965.2|9953.2|9965.6|9953.6|9966.6|9954.6|9965.2|9953.2|0
1705441500000|2024-01-16 21:45:00|9965.8|9953.8|9966|9954|9966.6|9954.6|9965.6|9953.6|0
1705441800000|2024-01-16 21:50:00|9966.6|9954.6|9968|9956|9968.8|9956.8|9966.2|9954.2|0
1705442100000|2024-01-16 21:55:00|9967.4|9955.4|9966.4|9954.4|9967.6|9955.6|9965.8|9953.8|0
1705442400000|2024-01-16 22:00:00|9966.6|9954.6|9966.4|9954.4|9966.8|9954.8|9966.2|9954.2|0
1705442700000|2024-01-16 22:05:00|9966.2|9954.2|9966.2|9954.2|9966.2|9954.2|9966.2|9954.2|0
1705443000000|2024-01-16 22:10:00|9966.6|9954.6|9966|9954|9966.6|9954.6|9966|9954|0
1705443300000|2024-01-16 22:15:00|9965.8|9953.8|9965.6|9953.6|9965.8|9953.8|9964.8|9952.8|0
1705443600000|2024-01-16 22:20:00|9965.4|9953.4|9966|9954|9966|9954|9965.4|9953.4|0
1705443900000|2024-01-16 22:25:00|9965.8|9953.8|9966.2|9954.2|9966.8|9954.8|9965.6|9953.6|0
1705444200000|2024-01-16 22:30:00|9965.8|9953.8|9965.8|9953.8|9965.8|9953.8|9965.8|9953.8|0
1705444500000|2024-01-16 22:35:00|9966.2|9954.2|9966.2|9954.2|9966.4|9954.4|9965.6|9953.6|0
1705444800000|2024-01-16 22:40:00|9965.8|9953.8|9965.8|9953.8|9965.8|9953.8|9965.8|9953.8|0
1705445100000|2024-01-16 22:45:00|9965.6|9953.6|9965.8|9953.8|9965.8|9953.8|9965.6|9953.6|0
1705445700000|2024-01-16 22:55:00|9966.4|9954.4|9966|9954|9966.4|9954.4|9966|9954|0
1705446000000|2024-01-16 23:00:00|9966.4|9954.4|9966|9954|9968.4|9956.4|9965.2|9953.2|0
1705446300000|2024-01-16 23:05:00|9965.6|9953.6|9966.6|9954.6|9966.6|9954.6|9964.2|9952.2|0
1705446600000|2024-01-16 23:10:00|9966.8|9954.8|9965.6|9953.6|9968.2|9956.2|9965.6|9953.6|0
1705446900000|2024-01-16 23:15:00|9965.2|9953.2|9966.7|9954.7|9966.7|9954.7|9964.6|9952.6|0
1705447200000|2024-01-16 23:20:00|9966.6|9954.6|9968|9956|9968|9956|9966.6|9954.6|0
1705447500000|2024-01-16 23:25:00|9967.8|9955.8|9968.4|9956.4|9968.4|9956.4|9967.6|9955.6|0
1705447800000|2024-01-16 23:30:00|9968.3|9956.3|9967.2|9955.2|9968.6|9956.6|9967.2|9955.2|0
1705448100000|2024-01-16 23:35:00|9967.4|9955.4|9966.8|9954.8|9967.8|9955.8|9966.8|9954.8|0
1705448400000|2024-01-16 23:40:00|9966.4|9954.4|9965|9953|9966.4|9954.4|9965|9953|0
1705448700000|2024-01-16 23:45:00|9964.4|9952.4|9966.4|9954.4|9966.4|9954.4|9964.4|9952.4|0
1705449000000|2024-01-16 23:50:00|9966.8|9954.8|9969.6|9957.6|9969.6|9957.6|9966.8|9954.8|0
1705449300000|2024-01-16 23:55:00|9969.8|9957.8|9969.2|9957.2|9969.8|9957.8|9968.2|9956.2|0
1705449600000|2024-01-17 00:00:00|9968.6|9956.6|9965.9|9953.9|9969.7|9957.7|9965.9|9953.9|0
1705449900000|2024-01-17 00:05:00|9966.3|9954.3|9966.5|9954.5|9967.9|9955.9|9965.1|9953.1|0
1705450200000|2024-01-17 00:10:00|9966.9|9954.9|9966.9|9954.9|9967.9|9955.9|9965.1|9953.1|0
1705450500000|2024-01-17 00:15:00|9966.5|9954.5|9958.4|9946.4|9970.2|9958.2|9958.4|9946.4|0
1705450800000|2024-01-17 00:20:00|9958.3|9946.3|9960.3|9948.3|9960.3|9948.3|9958.3|9946.3|0
1705451100000|2024-01-17 00:25:00|9960.4|9948.4|9956.4|9944.4|9960.4|9948.4|9956.4|9944.4|0
1705451400000|2024-01-17 00:30:00|9956.3|9944.3|9954.4|9942.4|9956.4|9944.4|9954.4|9942.4|0
1705452000000|2024-01-17 00:40:00|9954.3|9942.3|9954.3|9942.3|9954.4|9942.4|9950.4|9938.4|0
1705452300000|2024-01-17 00:45:00|9952.4|9940.4|9952.4|9940.4|9954.3|9942.3|9952.3|9940.3|0
1705452600000|2024-01-17 00:50:00|9954.4|9942.4|9954.4|9942.4|9954.4|9942.4|9952.4|9940.4|0
1705452900000|2024-01-17 00:55:00|9956.4|9944.4|9954.4|9942.4|9956.4|9944.4|9954.4|9942.4|0
1705453200000|2024-01-17 01:00:00|9955.4|9943.4|9954.3|9942.3|9956.3|9944.3|9952.3|9940.3|0
1705453500000|2024-01-17 01:05:00|9952.3|9940.3|9954.3|9942.3|9954.3|9942.3|9952.3|9940.3|0
1705453800000|2024-01-17 01:10:00|9952.3|9940.3|9952.4|9940.4|9952.4|9940.4|9952.3|9940.3|0
1705454100000|2024-01-17 01:15:00|9952.3|9940.3|9956.3|9944.3|9956.3|9944.3|9952.3|9940.3|0
1705454400000|2024-01-17 01:20:00|9955.3|9943.3|9954.3|9942.3|9956.3|9944.3|9954.3|9942.3|0
1705454700000|2024-01-17 01:25:00|9956.3|9944.3|9956.3|9944.3|9956.3|9944.3|9954.3|9942.3|0
1705455000000|2024-01-17 01:30:00|9956.5|9944.5|9954.6|9942.6|9958.5|9946.5|9954.6|9942.6|0
1705455300000|2024-01-17 01:35:00|9954.5|9942.5|9952.5|9940.5|9954.5|9942.5|9950.6|9938.6|0
1705455600000|2024-01-17 01:40:00|9950.6|9938.6|9946.6|9934.6|9950.6|9938.6|9944.6|9932.6|0
1705455900000|2024-01-17 01:45:00|9946.5|9934.5|9946.6|9934.6|9948.6|9936.6|9942.7|9930.7|0
1705456200000|2024-01-17 01:50:00|9947.6|9935.6|9946.6|9934.6|9947.6|9935.6|9946.6|9934.6|0
1705456500000|2024-01-17 01:55:00|9944.7|9932.7|9946.6|9934.6|9948.6|9936.6|9944.6|9932.6|0
1705456800000|2024-01-17 02:00:00|9946.7|9934.7|9946.6|9934.6|9950.6|9938.6|9944.7|9932.7|0
1705457100000|2024-01-17 02:05:00|9946.7|9934.7|9946.7|9934.7|9948.6|9936.6|9946.7|9934.7|0
1705457400000|2024-01-17 02:10:00|9948.6|9936.6|9944.7|9932.7|9948.6|9936.6|9944.7|9932.7|0
1705457700000|2024-01-17 02:15:00|9944.6|9932.6|9944.6|9932.6|9944.7|9932.7|9940.7|9928.7|0
1705458000000|2024-01-17 02:20:00|9942.6|9930.6|9942.6|9930.6|9944.6|9932.6|9940.6|9928.6|0
1705458300000|2024-01-17 02:25:00|9942.5|9930.5|9946.5|9934.5|9946.5|9934.5|9942.5|9930.5|0
1705458600000|2024-01-17 02:30:00|9944.6|9932.6|9940.7|9928.7|9946.5|9934.5|9938.6|9926.6|0
1705458900000|2024-01-17 02:35:00|9938.8|9926.8|9936.7|9924.7|9938.8|9926.8|9936.7|9924.7|0
1705459200000|2024-01-17 02:40:00|9936.8|9924.8|9938.7|9926.7|9938.7|9926.7|9936.7|9924.7|0
1705459500000|2024-01-17 02:45:00|9940.7|9928.7|9940.7|9928.7|9940.7|9928.7|9940.7|9928.7|0
1705459800000|2024-01-17 02:50:00|9938.7|9926.7|9940.7|9928.7|9940.7|9928.7|9938.7|9926.7|0
1705460100000|2024-01-17 02:55:00|9940.6|9928.6|9936.7|9924.7|9940.7|9928.7|9936.7|9924.7|0
1705460400000|2024-01-17 03:00:00|9936.8|9924.8|9938.7|9926.7|9938.8|9926.8|9936.8|9924.8|0
1705460700000|2024-01-17 03:05:00|9938.8|9926.8|9938.8|9926.8|9940.7|9928.7|9936.8|9924.8|0
1705461000000|2024-01-17 03:10:00|9936.8|9924.8|9938.8|9926.8|9938.8|9926.8|9936.8|9924.8|0
1705461300000|2024-01-17 03:15:00|9936.8|9924.8|9936.8|9924.8|9938.8|9926.8|9936.8|9924.8|0
1705461600000|2024-01-17 03:20:00|9938.7|9926.7|9938.6|9926.6|9940.6|9928.6|9938.6|9926.6|0
1705461900000|2024-01-17 03:25:00|9937.7|9925.7|9936.7|9924.7|9938.7|9926.7|9936.6|9924.6|0
1705462200000|2024-01-17 03:30:00|9934.7|9922.7|9934.7|9922.7|9934.7|9922.7|9934.7|9922.7|0
1705462500000|2024-01-17 03:35:00|9936.7|9924.7|9936.7|9924.7|9936.7|9924.7|9934.7|9922.7|0
1705462800000|2024-01-17 03:40:00|9934.8|9922.8|9936.7|9924.7|9936.7|9924.7|9934.8|9922.8|0
1705463100000|2024-01-17 03:45:00|9934.7|9922.7|9936.7|9924.7|9936.7|9924.7|9934.7|9922.7|0
1705463400000|2024-01-17 03:50:00|9935.7|9923.7|9934.5|9922.5|9936.7|9924.7|9932.5|9920.5|0
1705463700000|2024-01-17 03:55:00|9934.6|9922.6|9932.9|9920.9|9935|9923|9932.9|9920.9|0
1705464000000|2024-01-17 04:00:00|9933|9921|9930.8|9918.8|9933|9921|9930.8|9918.8|0
1705464300000|2024-01-17 04:05:00|9931.8|9919.8|9936.8|9924.8|9936.8|9924.8|9931.8|9919.8|0
1705464600000|2024-01-17 04:10:00|9934.8|9922.8|9936.8|9924.8|9936.8|9924.8|9934.8|9922.8|0
1705464900000|2024-01-17 04:15:00|9934.9|9922.9|9932.8|9920.8|9936.8|9924.8|9930.9|9918.9|0
1705465200000|2024-01-17 04:20:00|9930.9|9918.9|9933.1|9921.1|9934.8|9922.8|9930.9|9918.9|0
1705465500000|2024-01-17 04:25:00|9935|9923|9933.1|9921.1|9935.1|9923.1|9933.1|9921.1|0
1705465800000|2024-01-17 04:30:00|9935.1|9923.1|9931.2|9919.2|9935.1|9923.1|9931.2|9919.2|0
1705466100000|2024-01-17 04:35:00|9933.2|9921.2|9937.2|9925.2|9937.2|9925.2|9933.2|9921.2|0
1705466400000|2024-01-17 04:40:00|9935.2|9923.2|9939.2|9927.2|9939.2|9927.2|9935.2|9923.2|0
1705466700000|2024-01-17 04:45:00|9941.1|9929.1|9943.1|9931.1|9943.2|9931.2|9941.1|9929.1|0
1705467000000|2024-01-17 04:50:00|9943.2|9931.2|9941.2|9929.2|9945.1|9933.1|9939.2|9927.2|0
1705467300000|2024-01-17 04:55:00|9939.2|9927.2|9939.2|9927.2|9940.2|9928.2|9937.2|9925.2|0
1705467600000|2024-01-17 05:00:00|9938.2|9926.2|9937.2|9925.2|9938.2|9926.2|9935.2|9923.2|0
1705467900000|2024-01-17 05:05:00|9935.2|9923.2|9933.2|9921.2|9935.2|9923.2|9933.2|9921.2|0
1705468200000|2024-01-17 05:10:00|9935.1|9923.1|9933.2|9921.2|9935.1|9923.1|9933.2|9921.2|0
1705468500000|2024-01-17 05:15:00|9933.1|9921.1|9931.2|9919.2|9933.2|9921.2|9931.2|9919.2|0
1705469100000|2024-01-17 05:25:00|9931.3|9919.3|9931.9|9919.9|9933.2|9921.2|9931.2|9919.2|0
1705469400000|2024-01-17 05:30:00|9929.9|9917.9|9929.9|9917.9|9931.9|9919.9|9929.9|9917.9|0
1705469700000|2024-01-17 05:35:00|9930.9|9918.9|9929.9|9917.9|9931.9|9919.9|9929.9|9917.9|0
1705470000000|2024-01-17 05:40:00|9929.8|9917.8|9929.8|9917.8|9931.8|9919.8|9929.8|9917.8|0
1705470300000|2024-01-17 05:45:00|9927.8|9915.8|9925.9|9913.9|9927.8|9915.8|9925.9|9913.9|0
1705470600000|2024-01-17 05:50:00|9922|9910|9917.5|9905.5|9922|9910|9917.5|9905.5|0
1705470900000|2024-01-17 05:55:00|9918.5|9906.5|9914.5|9902.5|9918.5|9906.5|9914.2|9902.2|0
1705471200000|2024-01-17 06:00:00|9916.4|9904.4|9916.5|9904.5|9916.5|9904.5|9916.4|9904.4|0
1705471500000|2024-01-17 06:05:00|9918.4|9906.4|9904.6|9892.6|9918.4|9906.4|9904.6|9892.6|0
1705471800000|2024-01-17 06:10:00|9906.6|9894.6|9899.6|9887.6|9906.6|9894.6|9898.8|9886.8|0
1705472100000|2024-01-17 06:15:00|9900.6|9888.6|9905.4|9893.4|9905.4|9893.4|9899.5|9887.5|0
1705472400000|2024-01-17 06:20:00|9904.5|9892.5|9908.4|9896.4|9908.4|9896.4|9903|9891|0
1705472700000|2024-01-17 06:25:00|9908.7|9896.7|9908.6|9896.6|9908.7|9896.7|9906.7|9894.7|0
1705473000000|2024-01-17 06:30:00|9906.7|9894.7|9906.7|9894.7|9908.7|9896.7|9906.6|9894.6|0
1705473300000|2024-01-17 06:35:00|9908.6|9896.6|9904.6|9892.6|9908.7|9896.7|9904.6|9892.6|0
1705473600000|2024-01-17 06:40:00|9905.6|9893.6|9904.7|9892.7|9906.7|9894.7|9904.6|9892.6|0
1705473900000|2024-01-17 06:45:00|9906.7|9894.7|9906.8|9894.8|9907.7|9895.7|9904.7|9892.7|0
1705474200000|2024-01-17 06:50:00|9906.7|9894.7|9908.8|9896.8|9908.8|9896.8|9906.7|9894.7|0
1705474500000|2024-01-17 06:55:00|9908.7|9896.7|9910.6|9898.6|9910.7|9898.7|9908.7|9896.7|0
1705474800000|2024-01-17 07:00:00|9909.7|9897.7|9904.9|9899.9|9913.6|9908.4|9902.8|9890.8|62
1705475100000|2024-01-17 07:05:00|9904.4|9899.4|9901.4|9896.4|9904.4|9899.4|9900.4|9895.4|29
1705475400000|2024-01-17 07:10:00|9901.9|9896.9|9897.9|9892.9|9904.9|9899.9|9897.4|9892.4|328
1705475700000|2024-01-17 07:15:00|9898.4|9893.4|9886.9|9881.9|9898.4|9893.4|9886.4|9881.4|92
1705476000000|2024-01-17 07:20:00|9886.4|9881.4|9887.4|9882.4|9893.4|9888.4|9885.9|9880.9|240
1705476300000|2024-01-17 07:25:00|9891.9|9886.9|9900.9|9895.9|9901.4|9896.4|9889.9|9884.9|46
1705476600000|2024-01-17 07:30:00|9901.4|9896.4|9902.4|9897.4|9905.9|9900.9|9898.9|9893.9|18
1705476900000|2024-01-17 07:35:00|9901.4|9896.4|9913.9|9908.9|9913.9|9908.9|9901.4|9896.4|47
1705477200000|2024-01-17 07:40:00|9913.4|9908.4|9904.4|9899.4|9913.4|9908.4|9903.9|9898.9|100
1705477500000|2024-01-17 07:45:00|9904.9|9899.9|9899.9|9894.9|9907.4|9902.4|9899.9|9894.9|14
1705477800000|2024-01-17 07:50:00|9898.9|9893.9|9901.4|9896.4|9906.4|9901.4|9898.9|9893.9|23
1705478100000|2024-01-17 07:55:00|9901.9|9896.9|9922.4|9917.4|9922.4|9917.4|9901.9|9896.9|92
1705478400000|2024-01-17 08:00:00|9921.4|9916.4|9902.4|9897.4|9921.4|9916.4|9884.4|9879.4|944
1705478700000|2024-01-17 08:05:00|9901.4|9896.4|9882.9|9877.9|9902.9|9897.9|9881.9|9876.9|455
1705479000000|2024-01-17 08:10:00|9882.4|9877.4|9886.9|9881.9|9899.4|9894.4|9880.4|9875.4|636
1705479300000|2024-01-17 08:15:00|9886.4|9881.4|9881.9|9876.9|9886.4|9881.4|9863.9|9858.9|693
1705479600000|2024-01-17 08:20:00|9881.4|9876.4|9867.4|9862.4|9883.9|9878.9|9866.4|9861.4|299
1705479900000|2024-01-17 08:25:00|9866.9|9861.9|9858.9|9853.9|9866.9|9861.9|9849.9|9844.9|498
1705480200000|2024-01-17 08:30:00|9858.4|9853.4|9847.9|9842.9|9860.9|9855.9|9839.9|9834.9|337
1705480500000|2024-01-17 08:35:00|9845.4|9840.4|9860.9|9855.9|9865.4|9860.4|9845.4|9840.4|253
1705480800000|2024-01-17 08:40:00|9864.4|9859.4|9859.9|9854.9|9866.9|9861.9|9855.4|9850.4|256
1705481100000|2024-01-17 08:45:00|9860.4|9855.4|9863.9|9858.9|9870.9|9865.9|9854.4|9849.4|169
1705481400000|2024-01-17 08:50:00|9864.4|9859.4|9872.4|9867.4|9872.9|9867.9|9853.9|9848.9|136
1705481700000|2024-01-17 08:55:00|9871.9|9866.9|9865.4|9860.4|9877.4|9872.4|9865.4|9860.4|188
1705482000000|2024-01-17 09:00:00|9866.4|9861.4|9862.4|9857.4|9875.9|9870.9|9861.9|9856.9|170
1705482300000|2024-01-17 09:05:00|9861.9|9856.9|9850.4|9845.4|9862.4|9857.4|9846.9|9841.9|141
1705482600000|2024-01-17 09:10:00|9849.9|9844.9|9844.4|9839.4|9851.4|9846.4|9840.4|9835.4|94
1705482900000|2024-01-17 09:15:00|9843.9|9838.9|9846.4|9841.4|9848.9|9843.9|9836.4|9831.4|127
1705483200000|2024-01-17 09:20:00|9845.9|9840.9|9867.4|9862.4|9868.4|9863.4|9843.4|9838.4|343
1705483500000|2024-01-17 09:25:00|9867.9|9862.9|9866.4|9861.4|9872.4|9867.4|9856.9|9851.9|191
1705483800000|2024-01-17 09:30:00|9865.9|9860.9|9873.9|9868.9|9874.4|9869.4|9859.4|9854.4|199
1705484100000|2024-01-17 09:35:00|9873.4|9868.4|9867.9|9862.9|9876.9|9871.9|9866.4|9861.4|126
1705484400000|2024-01-17 09:40:00|9867.4|9862.4|9869.4|9864.4|9872.9|9867.9|9865.4|9860.4|95
1705484700000|2024-01-17 09:45:00|9869.9|9864.9|9877.9|9872.9|9879.4|9874.4|9869.4|9864.4|220
1705485000000|2024-01-17 09:50:00|9877.4|9872.4|9888.4|9883.4|9888.4|9883.4|9877.4|9872.4|170
1705485300000|2024-01-17 09:55:00|9887.9|9882.9|9884.4|9879.4|9888.9|9883.9|9880.4|9875.4|69
1705485600000|2024-01-17 10:00:00|9884.9|9879.9|9880.4|9875.4|9885.4|9880.4|9875.9|9870.9|146
1705485900000|2024-01-17 10:05:00|9880.9|9875.9|9876.4|9871.4|9886.4|9881.4|9876.4|9871.4|79
1705486200000|2024-01-17 10:10:00|9876.9|9871.9|9878.4|9873.4|9885.4|9880.4|9875.9|9870.9|191
1705486500000|2024-01-17 10:15:00|9877.9|9872.9|9869.4|9864.4|9878.4|9873.4|9867.4|9862.4|257
1705486800000|2024-01-17 10:20:00|9869.9|9864.9|9870.4|9865.4|9874.9|9869.9|9867.9|9862.9|74
1705487100000|2024-01-17 10:25:00|9869.9|9864.9|9864.4|9859.4|9873.9|9868.9|9864.4|9859.4|189
1705487400000|2024-01-17 10:30:00|9864.9|9859.9|9861.9|9856.9|9866.4|9861.4|9855.9|9850.9|161
1705487700000|2024-01-17 10:35:00|9861.4|9856.4|9852.9|9847.9|9862.4|9857.4|9851.9|9846.9|152
1705488000000|2024-01-17 10:40:00|9852.4|9847.4|9855.4|9850.4|9855.4|9850.4|9849.4|9844.4|326
1705488300000|2024-01-17 10:45:00|9854.9|9849.9|9858.4|9853.4|9866.4|9861.4|9854.4|9849.4|186
1705488600000|2024-01-17 10:50:00|9857.9|9852.9|9875.9|9870.9|9876.4|9871.4|9857.9|9852.9|132
1705488900000|2024-01-17 10:55:00|9875.4|9870.4|9870.4|9865.4|9876.4|9871.4|9866.4|9861.4|260
1705489200000|2024-01-17 11:00:00|9869.9|9864.9|9862.4|9857.4|9872.4|9867.4|9861.4|9856.4|78
1705489500000|2024-01-17 11:05:00|9861.9|9856.9|9872.4|9867.4|9873.4|9868.4|9861.4|9856.4|73
1705489800000|2024-01-17 11:10:00|9871.9|9866.9|9859.4|9854.4|9874.4|9869.4|9859.4|9854.4|92
1705490100000|2024-01-17 11:15:00|9858.9|9853.9|9865.9|9860.9|9865.9|9860.9|9858.9|9853.9|80
1705490400000|2024-01-17 11:20:00|9866.4|9861.4|9865.4|9860.4|9867.4|9862.4|9859.4|9854.4|113
1705490700000|2024-01-17 11:25:00|9864.9|9859.9|9867.4|9862.4|9869.9|9864.9|9862.4|9857.4|82
1705491000000|2024-01-17 11:30:00|9866.9|9861.9|9857.4|9852.4|9866.9|9861.9|9856.9|9851.9|58
1705491300000|2024-01-17 11:35:00|9857.9|9852.9|9861.4|9856.4|9863.4|9858.4|9857.4|9852.4|71
1705491600000|2024-01-17 11:40:00|9860.9|9855.9|9855.9|9850.9|9862.4|9857.4|9852.9|9847.9|90
1705491900000|2024-01-17 11:45:00|9855.4|9850.4|9859.9|9854.9|9861.9|9856.9|9855.4|9850.4|56
1705492200000|2024-01-17 11:50:00|9859.4|9854.4|9860.9|9855.9|9866.9|9861.9|9858.9|9853.9|90
1705492500000|2024-01-17 11:55:00|9861.9|9856.9|9864.4|9859.4|9864.4|9859.4|9858.9|9853.9|74
1705492800000|2024-01-17 12:00:00|9864.9|9859.9|9862.4|9857.4|9866.4|9861.4|9854.9|9849.9|46
1705493100000|2024-01-17 12:05:00|9861.9|9856.9|9859.4|9854.4|9863.4|9858.4|9856.9|9851.9|97
1705493400000|2024-01-17 12:10:00|9859.9|9854.9|9860.9|9855.9|9861.4|9856.4|9856.9|9851.9|70
1705493700000|2024-01-17 12:15:00|9860.4|9855.4|9858.4|9853.4|9864.4|9859.4|9858.4|9853.4|63
1705494000000|2024-01-17 12:20:00|9857.9|9852.9|9865.4|9860.4|9866.9|9861.9|9857.9|9852.9|105
1705494300000|2024-01-17 12:25:00|9865.9|9860.9|9869.4|9864.4|9872.4|9867.4|9865.4|9860.4|100
1705494600000|2024-01-17 12:30:00|9869.9|9864.9|9871.4|9866.4|9872.9|9867.9|9868.4|9863.4|40
1705494900000|2024-01-17 12:35:00|9871.9|9866.9|9867.9|9862.9|9873.9|9868.9|9866.4|9861.4|127
1705495200000|2024-01-17 12:40:00|9866.7|9861.7|9860.2|9855.2|9868.7|9863.7|9859.7|9854.7|86
1705495500000|2024-01-17 12:45:00|9859.2|9854.2|9851.2|9846.2|9859.2|9854.2|9848.7|9843.7|163
1705495800000|2024-01-17 12:50:00|9851.7|9846.7|9845.7|9840.7|9851.7|9846.7|9841.2|9836.2|313
1705496100000|2024-01-17 12:55:00|9846.2|9841.2|9843.2|9838.2|9852.2|9847.2|9842.2|9837.2|81
1705496400000|2024-01-17 13:00:00|9842.7|9837.7|9840.2|9835.2|9845.2|9840.2|9839.2|9834.2|63
1705496700000|2024-01-17 13:05:00|9840.7|9835.7|9844.2|9839.2|9844.7|9839.7|9838.2|9833.2|118
1705497000000|2024-01-17 13:10:00|9843.7|9838.7|9847.2|9842.2|9849.7|9844.7|9842.2|9837.2|86
1705497300000|2024-01-17 13:15:00|9846.7|9841.7|9845.7|9840.7|9850.7|9845.7|9843.7|9838.7|50
1705497600000|2024-01-17 13:20:00|9846.2|9841.2|9848.2|9843.2|9857.2|9852.2|9846.2|9841.2|126
1705497900000|2024-01-17 13:25:00|9848.7|9843.7|9852.2|9847.2|9852.2|9847.2|9848.2|9843.2|121
1705498200000|2024-01-17 13:30:00|9850.7|9845.7|9845.2|9840.2|9850.7|9845.7|9841.7|9836.7|97
1705498500000|2024-01-17 13:35:00|9844.7|9839.7|9847.2|9842.2|9851.2|9846.2|9844.2|9839.2|133
1705498800000|2024-01-17 13:40:00|9846.7|9841.7|9836.7|9831.7|9847.7|9842.7|9835.2|9830.2|158
1705499100000|2024-01-17 13:45:00|9836.2|9831.2|9832.2|9827.2|9837.2|9832.2|9831.7|9826.7|96
1705499400000|2024-01-17 13:50:00|9832.7|9827.7|9838.2|9833.2|9841.2|9836.2|9832.2|9827.2|113
1705499700000|2024-01-17 13:55:00|9838.7|9833.7|9838.2|9833.2|9841.2|9836.2|9834.2|9829.2|182
1705500000000|2024-01-17 14:00:00|9838.7|9833.7|9840.2|9835.2|9840.7|9835.7|9835.2|9830.2|105
1705500300000|2024-01-17 14:05:00|9839.7|9834.7|9842.2|9837.2|9843.7|9838.7|9837.7|9832.7|103
1705500600000|2024-01-17 14:10:00|9841.7|9836.7|9844.2|9839.2|9844.7|9839.7|9837.7|9832.7|139
1705500900000|2024-01-17 14:15:00|9843.7|9838.7|9847.7|9842.7|9848.2|9843.2|9842.7|9837.7|153
1705501200000|2024-01-17 14:20:00|9848.2|9843.2|9844.7|9839.7|9849.2|9844.2|9844.2|9839.2|97
1705501500000|2024-01-17 14:25:00|9844.2|9839.2|9845.7|9840.7|9849.2|9844.2|9844.2|9839.2|103
1705501800000|2024-01-17 14:30:00|9844.7|9839.7|9848.2|9843.2|9850.7|9845.7|9841.2|9836.2|183
1705502100000|2024-01-17 14:35:00|9847.2|9842.2|9845.7|9840.7|9849.7|9844.7|9843.2|9838.2|186
1705502400000|2024-01-17 14:40:00|9845.2|9840.2|9844.2|9839.2|9848.2|9843.2|9839.2|9834.2|638
1705502700000|2024-01-17 14:45:00|9844.7|9839.7|9846.2|9841.2|9847.2|9842.2|9838.2|9833.2|220
1705503000000|2024-01-17 14:50:00|9845.7|9840.7|9837.2|9832.2|9846.7|9841.7|9834.2|9829.2|115
1705503300000|2024-01-17 14:55:00|9836.7|9831.7|9831.2|9826.2|9838.2|9833.2|9830.7|9825.7|100
1705503600000|2024-01-17 15:00:00|9830.7|9825.7|9842.2|9837.2|9846.2|9841.2|9827.7|9822.7|246
1705503900000|2024-01-17 15:05:00|9841.7|9836.7|9854.2|9849.2|9855.7|9850.7|9840.7|9835.7|156
1705504200000|2024-01-17 15:10:00|9854.1|9849.1|9855.1|9850.1|9858.6|9853.6|9850.6|9845.6|170
1705504500000|2024-01-17 15:15:00|9855.6|9850.6|9851.1|9846.1|9858.1|9853.1|9849.1|9844.1|181
1705504800000|2024-01-17 15:20:00|9850.6|9845.6|9855.1|9850.1|9857.1|9852.1|9848.1|9843.1|113
1705505100000|2024-01-17 15:25:00|9855.6|9850.6|9858.1|9853.1|9864.1|9859.1|9855.6|9850.6|221
1705505400000|2024-01-17 15:30:00|9857.6|9852.6|9859.1|9854.1|9864.6|9859.6|9855.1|9850.1|169
1705505700000|2024-01-17 15:35:00|9859.6|9854.6|9865.6|9860.6|9866.6|9861.6|9855.1|9850.1|413
1705506000000|2024-01-17 15:40:00|9865.1|9860.1|9858.1|9853.1|9865.6|9860.6|9857.1|9852.1|144
1705506300000|2024-01-17 15:45:00|9858.6|9853.6|9862.1|9857.1|9862.1|9857.1|9854.1|9849.1|195
1705506600000|2024-01-17 15:50:00|9861.6|9856.6|9855.6|9850.6|9863.6|9858.6|9855.1|9850.1|71
1705506900000|2024-01-17 15:55:00|9856.1|9851.1|9850.6|9845.6|9858.6|9853.6|9848.6|9843.6|197
1705507200000|2024-01-17 16:00:00|9849.6|9844.6|9858.1|9853.1|9859.1|9854.1|9849.6|9844.6|174
1705507500000|2024-01-17 16:05:00|9858.6|9853.6|9862.1|9857.1|9862.6|9857.6|9855.6|9850.6|98
1705507800000|2024-01-17 16:10:00|9862.6|9857.6|9865.6|9860.6|9868.1|9863.1|9862.6|9857.6|234
1705508100000|2024-01-17 16:15:00|9866.1|9861.1|9865.6|9860.6|9867.6|9862.6|9864.6|9859.6|181
1705508400000|2024-01-17 16:20:00|9866.1|9861.1|9868.1|9863.1|9869.6|9864.6|9865.6|9860.6|1314
1705508700000|2024-01-17 16:25:00|9868.6|9863.6|9866.1|9861.1|9873.1|9868.1|9865.6|9860.6|867
1705509000000|2024-01-17 16:30:00|9867.1|9860.1|9871.1|9864.1|9877.1|9871.1|9866.1|9859.1|1155
1705509300000|2024-01-17 16:35:00|9870.1|9865.1|9871.1|9864.1|9880.1|9874.1|9869.1|9862.1|217
1705509600000|2024-01-17 16:40:00|9870.1|9863.1|9870.1|9863.1|9872.1|9866.1|9869.1|9862.1|15
1705509900000|2024-01-17 16:45:00|9871.1|9864.1|9869.1|9862.1|9871.1|9865.1|9867.1|9860.1|279
1705510200000|2024-01-17 16:50:00|9867.1|9861.1|9865.1|9858.1|9868.1|9861.1|9864.1|9857.1|15
1705510500000|2024-01-17 16:55:00|9866.1|9859.1|9863.1|9856.1|9868.1|9861.1|9862.1|9856.1|20
1705510800000|2024-01-17 17:00:00|9864.1|9857.1|9860.1|9853.1|9865.1|9858.1|9859.1|9853.1|18
1705511100000|2024-01-17 17:05:00|9861.1|9854.1|9857.1|9851.1|9862.1|9855.1|9857.1|9851.1|220
1705511400000|2024-01-17 17:10:00|9858.1|9852.1|9859.1|9852.1|9862.1|9856.1|9858.1|9851.1|49
1705511700000|2024-01-17 17:15:00|9858.1|9853.1|9856.1|9849.1|9859.1|9853.1|9855.1|9848.1|10
1705512000000|2024-01-17 17:20:00|9857.1|9850.1|9854.1|9847.1|9858.1|9851.1|9853.1|9846.1|63
1705512300000|2024-01-17 17:25:00|9855.1|9848.1|9852.1|9845.1|9855.1|9848.1|9851.1|9844.1|46
1705512600000|2024-01-17 17:30:00|9853.1|9846.1|9851.1|9844.1|9853.1|9846.1|9850.1|9843.1|65
1705512900000|2024-01-17 17:35:00|9850.1|9843.1|9849.1|9842.1|9851.1|9845.1|9847.1|9841.1|16
1705513200000|2024-01-17 17:40:00|9850.1|9841.1|9848.1|9841.1|9850.1|9844.1|9846.1|9840.1|5
1705513500000|2024-01-17 17:45:00|9847.1|9842.1|9849.1|9842.1|9851.1|9844.1|9847.1|9840.1|14
1705513800000|2024-01-17 17:50:00|9850.1|9843.1|9852.1|9846.1|9853.1|9847.1|9849.1|9843.1|48
1705514100000|2024-01-17 17:55:00|9853.1|9847.1|9849.1|9842.1|9856.1|9849.1|9849.1|9842.1|43
1705514400000|2024-01-17 18:00:00|9850.1|9843.1|9853.1|9846.1|9854.1|9847.1|9850.1|9843.1|26
1705514700000|2024-01-17 18:05:00|9852.1|9845.1|9851.1|9844.1|9853.1|9846.1|9849.1|9842.1|12
1705515000000|2024-01-17 18:10:00|9852.1|9845.1|9849.1|9841.1|9852.1|9845.1|9847.1|9840.1|14
1705515300000|2024-01-17 18:15:00|9848.1|9840.1|9849.1|9841.1|9849.1|9842.1|9846.1|9840.1|8
1705515600000|2024-01-17 18:20:00|9848.1|9840.1|9843.1|9836.1|9848.1|9840.1|9841.1|9835.1|33
1705515900000|2024-01-17 18:25:00|9842.1|9835.1|9841.1|9835.1|9845.1|9837.1|9841.1|9835.1|6
1705516200000|2024-01-17 18:30:00|9842.1|9834.1|9842.1|9835.1|9843.1|9836.1|9839.1|9832.1|7
1705516500000|2024-01-17 18:35:00|9840.1|9833.1|9841.1|9833.1|9843.1|9836.1|9838.1|9832.1|16
1705516800000|2024-01-17 18:40:00|9840.1|9832.1|9841.1|9833.1|9841.1|9833.1|9838.1|9831.1|0
1705517100000|2024-01-17 18:45:00|9840.1|9834.1|9838.1|9831.1|9840.1|9834.1|9837.1|9830.1|11
1705517400000|2024-01-17 18:50:00|9839.1|9832.1|9847.1|9839.1|9847.1|9839.1|9839.1|9832.1|27
1705517700000|2024-01-17 18:55:00|9846.1|9840.1|9849.1|9837.1|9849.1|9841.1|9844.1|9837.1|14
1705518000000|2024-01-17 19:00:00|9849|9837|9851.1|9839.1|9853.2|9841.2|9847.1|9835.1|0
1705518300000|2024-01-17 19:05:00|9851|9839|9849.1|9837.1|9851.1|9839.1|9849|9837|0
1705518600000|2024-01-17 19:10:00|9851.1|9839.1|9849|9837|9851.1|9839.1|9849|9837|0
1705518900000|2024-01-17 19:15:00|9851|9839|9853.1|9841.1|9853.1|9841.1|9849|9837|0
1705519200000|2024-01-17 19:20:00|9853.2|9841.2|9859.2|9847.2|9861.3|9849.3|9853.1|9841.1|0
1705519500000|2024-01-17 19:25:00|9859.3|9847.3|9859.2|9847.2|9861.3|9849.3|9859.1|9847.1|0
1705519800000|2024-01-17 19:30:00|9861.2|9849.2|9861.7|9849.7|9863.3|9851.3|9861.2|9849.2|0
1705520100000|2024-01-17 19:35:00|9861.8|9849.8|9863.7|9851.7|9863.7|9851.7|9861.7|9849.7|0
1705520400000|2024-01-17 19:40:00|9863.8|9851.8|9867.8|9855.8|9867.8|9855.8|9863.7|9851.7|0
1705520700000|2024-01-17 19:45:00|9865.9|9853.9|9865.7|9853.7|9867.8|9855.8|9863.8|9851.8|0
1705521000000|2024-01-17 19:50:00|9867.7|9855.7|9865.8|9853.8|9867.7|9855.7|9864.7|9852.7|0
1705521300000|2024-01-17 19:55:00|9865.7|9853.7|9865.7|9853.7|9867.8|9855.8|9865.7|9853.7|0
1705521600000|2024-01-17 20:00:00|9865.8|9853.8|9861.7|9849.7|9867.7|9855.7|9861.7|9849.7|0
1705521900000|2024-01-17 20:05:00|9861.8|9849.8|9859.8|9847.8|9861.8|9849.8|9859.8|9847.8|0
1705522200000|2024-01-17 20:10:00|9861.8|9849.8|9855.7|9843.7|9861.8|9849.8|9855.7|9843.7|0
1705522500000|2024-01-17 20:15:00|9855.8|9843.8|9857.9|9845.9|9857.9|9845.9|9855.7|9843.7|0
1705522800000|2024-01-17 20:20:00|9857.8|9845.8|9855.7|9843.7|9857.9|9845.9|9855.6|9843.6|0
1705523100000|2024-01-17 20:25:00|9857.6|9845.6|9857.7|9845.7|9859.7|9847.7|9855.7|9843.7|0
1705523400000|2024-01-17 20:30:00|9857.8|9845.8|9863.8|9851.8|9863.8|9851.8|9857.8|9845.8|0
1705523700000|2024-01-17 20:35:00|9865.8|9853.8|9867.9|9855.9|9867.9|9855.9|9863.8|9851.8|0
1705524000000|2024-01-17 20:40:00|9869.9|9857.9|9867.9|9855.9|9869.9|9857.9|9867.8|9855.8|0
1705524300000|2024-01-17 20:45:00|9869.8|9857.8|9870.1|9858.1|9872.2|9860.2|9869.8|9857.8|0
1705524600000|2024-01-17 20:50:00|9870.2|9858.2|9874.3|9862.3|9876.4|9864.4|9870.2|9858.2|0
1705524900000|2024-01-17 20:55:00|9874.4|9862.4|9872.4|9860.4|9876.4|9864.4|9872.3|9860.3|0
1705525200000|2024-01-17 21:00:00|9872.3|9860.3|9872.7|9860.7|9876.5|9864.5|9871.9|9859.9|0
1705525500000|2024-01-17 21:05:00|9872.5|9860.5|9870.9|9858.9|9872.7|9860.7|9870.5|9858.5|0
1705525800000|2024-01-17 21:10:00|9871.1|9859.1|9870.9|9858.9|9871.9|9859.9|9870.3|9858.3|0
1705526100000|2024-01-17 21:15:00|9871.3|9859.3|9871.3|9859.3|9872.3|9860.3|9871.3|9859.3|0
1705526400000|2024-01-17 21:20:00|9871.9|9859.9|9872.7|9860.7|9872.7|9860.7|9871.3|9859.3|0
1705526700000|2024-01-17 21:25:00|9872.5|9860.5|9871.3|9859.3|9872.7|9860.7|9871.3|9859.3|0
1705527000000|2024-01-17 21:30:00|9870.9|9858.9|9872.3|9860.3|9872.3|9860.3|9870.9|9858.9|0
1705527300000|2024-01-17 21:35:00|9872.7|9860.7|9872.7|9860.7|9872.7|9860.7|9872.3|9860.3|0
1705527600000|2024-01-17 21:40:00|9872.3|9860.3|9871.3|9859.3|9872.3|9860.3|9871.3|9859.3|0
1705527900000|2024-01-17 21:45:00|9871.5|9859.5|9871.3|9859.3|9871.9|9859.9|9871.3|9859.3|0
1705528200000|2024-01-17 21:50:00|9871.5|9859.5|9872.3|9860.3|9872.7|9860.7|9871.5|9859.5|0
1705528500000|2024-01-17 21:55:00|9872.5|9860.5|9871.9|9859.9|9872.7|9860.7|9871.9|9859.9|0
1705528800000|2024-01-17 22:00:00|9871.7|9859.7|9872.7|9860.7|9873.3|9861.3|9871.7|9859.7|0
1705529100000|2024-01-17 22:05:00|9873.1|9861.1|9872.1|9860.1|9873.1|9861.1|9871.9|9859.9|0
1705529400000|2024-01-17 22:10:00|9872.5|9860.5|9872.9|9860.9|9873.3|9861.3|9872.5|9860.5|0
1705529700000|2024-01-17 22:15:00|9873.7|9861.7|9872.7|9860.7|9873.7|9861.7|9872.7|9860.7|0
1705530000000|2024-01-17 22:20:00|9872.5|9860.5|9872.5|9860.5|9872.5|9860.5|9872.5|9860.5|0
1705530300000|2024-01-17 22:25:00|9873.3|9861.3|9873.3|9861.3|9873.5|9861.5|9872.7|9860.7|0
1705530600000|2024-01-17 22:30:00|9872.7|9860.7|9872.9|9860.9|9873.1|9861.1|9872.5|9860.5|0
1705530900000|2024-01-17 22:35:00|9872.7|9860.7|9872.7|9860.7|9872.7|9860.7|9872.7|9860.7|0
1705531200000|2024-01-17 22:40:00|9872.6|9860.6|9872.2|9860.2|9872.6|9860.6|9871.8|9859.8|0
1705531500000|2024-01-17 22:45:00|9872|9860|9871.8|9859.8|9872|9860|9871.8|9859.8|0
1705531800000|2024-01-17 22:50:00|9871.6|9859.6|9871.8|9859.8|9871.8|9859.8|9871.6|9859.6|0
1705532100000|2024-01-17 22:55:00|9871.6|9859.6|9871.4|9859.4|9871.8|9859.8|9871.4|9859.4|0
1705532400000|2024-01-17 23:00:00|9871.3|9859.3|9868.4|9856.4|9872|9860|9868.4|9856.4|0
1705532700000|2024-01-17 23:05:00|9868.8|9856.8|9865.1|9853.1|9868.8|9856.8|9864.5|9852.5|0
1705533000000|2024-01-17 23:10:00|9865.3|9853.3|9868.8|9856.8|9869|9857|9865.1|9853.1|0
1705533300000|2024-01-17 23:15:00|9869.2|9857.2|9873.4|9861.4|9874|9862|9868.8|9856.8|0
1705533600000|2024-01-17 23:20:00|9873.2|9861.2|9874|9862|9875|9863|9873|9861|0
1705533900000|2024-01-17 23:25:00|9873.6|9861.6|9874.8|9862.8|9874.8|9862.8|9873.4|9861.4|0
1705534200000|2024-01-17 23:30:00|9875|9863|9872.6|9860.6|9875|9863|9872|9860|0
1705534500000|2024-01-17 23:35:00|9872.8|9860.8|9874|9862|9874|9862|9872.6|9860.6|0
1705534800000|2024-01-17 23:40:00|9873.6|9861.6|9874.8|9862.8|9874.8|9862.8|9873|9861|0
1705535100000|2024-01-17 23:45:00|9874.6|9862.6|9873.4|9861.4|9874.8|9862.8|9873|9861|0
1705535400000|2024-01-17 23:50:00|9873.5|9861.5|9873.1|9861.1|9874.1|9862.1|9872.7|9860.7|0
1705535700000|2024-01-17 23:55:00|9873.3|9861.3|9873.5|9861.5|9874.1|9862.1|9872.3|9860.3|0
1705536000000|2024-01-18 00:00:00|9873.7|9861.7|9872.3|9860.3|9873.7|9861.7|9870.7|9858.7|0
1705536300000|2024-01-18 00:05:00|9871.9|9859.9|9871.5|9859.5|9872.9|9860.9|9868.7|9856.7|0
1705536600000|2024-01-18 00:10:00|9870.9|9858.9|9873.7|9861.7|9873.7|9861.7|9870.9|9858.9|0
1705536900000|2024-01-18 00:15:00|9873.8|9861.8|9871.4|9859.4|9875.3|9863.3|9869.4|9857.4|0
1705537200000|2024-01-18 00:20:00|9871.3|9859.3|9871.4|9859.4|9871.4|9859.4|9869.4|9857.4|0
1705537500000|2024-01-18 00:25:00|9871.3|9859.3|9871.3|9859.3|9871.4|9859.4|9869.4|9857.4|0
1705537800000|2024-01-18 00:30:00|9871.4|9859.4|9871.4|9859.4|9875.3|9863.3|9871.3|9859.3|0
1705538100000|2024-01-18 00:35:00|9873.3|9861.3|9873.3|9861.3|9875.3|9863.3|9873.3|9861.3|0
1705538400000|2024-01-18 00:40:00|9874.3|9862.3|9875.3|9863.3|9877.3|9865.3|9874.3|9862.3|0
1705538700000|2024-01-18 00:45:00|9876.3|9864.3|9879.2|9867.2|9879.3|9867.3|9875.3|9863.3|0
1705539000000|2024-01-18 00:50:00|9879.3|9867.3|9875.3|9863.3|9879.3|9867.3|9875.3|9863.3|0
1705539300000|2024-01-18 00:55:00|9873.4|9861.4|9877.3|9865.3|9877.3|9865.3|9873.4|9861.4|0
1705539600000|2024-01-18 01:00:00|9875.4|9863.4|9875.3|9863.3|9877.3|9865.3|9873.3|9861.3|0
1705539900000|2024-01-18 01:05:00|9877.3|9865.3|9875.4|9863.4|9877.3|9865.3|9873.4|9861.4|0
1705540200000|2024-01-18 01:10:00|9877.3|9865.3|9875.4|9863.4|9877.3|9865.3|9875.4|9863.4|0
1705540500000|2024-01-18 01:15:00|9875.3|9863.3|9871.4|9859.4|9875.3|9863.3|9871.4|9859.4|0
1705540800000|2024-01-18 01:20:00|9873.3|9861.3|9873.3|9861.3|9873.3|9861.3|9873.3|9861.3|0
1705541100000|2024-01-18 01:25:00|9872.4|9860.4|9873.4|9861.4|9875.3|9863.3|9869.4|9857.4|0
1705541400000|2024-01-18 01:30:00|9873.3|9861.3|9867.3|9855.3|9873.3|9861.3|9867.3|9855.3|0
1705541700000|2024-01-18 01:35:00|9867.4|9855.4|9867.3|9855.3|9871.3|9859.3|9867.3|9855.3|0
1705542000000|2024-01-18 01:40:00|9868.3|9856.3|9867.3|9855.3|9869.3|9857.3|9867.3|9855.3|0
1705542300000|2024-01-18 01:45:00|9869.3|9857.3|9867.3|9855.3|9869.3|9857.3|9865.3|9853.3|0
1705542600000|2024-01-18 01:50:00|9866.3|9854.3|9872.3|9860.3|9873.2|9861.2|9865.4|9853.4|0
1705542900000|2024-01-18 01:55:00|9871.3|9859.3|9876.2|9864.2|9877.2|9865.2|9871.3|9859.3|0
1705543200000|2024-01-18 02:00:00|9875.2|9863.2|9877.4|9865.4|9877.4|9865.4|9873.2|9861.2|0
1705543500000|2024-01-18 02:05:00|9878.4|9866.4|9877.4|9865.4|9878.4|9866.4|9877.4|9865.4|0
1705543800000|2024-01-18 02:10:00|9879.4|9867.4|9877.4|9865.4|9879.4|9867.4|9877.4|9865.4|0
1705544100000|2024-01-18 02:15:00|9877.5|9865.5|9879.4|9867.4|9879.4|9867.4|9877.5|9865.5|0
1705544400000|2024-01-18 02:20:00|9878.5|9866.5|9875.5|9863.5|9878.5|9866.5|9875.5|9863.5|0
1705544700000|2024-01-18 02:25:00|9874.5|9862.5|9875.5|9863.5|9875.5|9863.5|9873.5|9861.5|0
1705545000000|2024-01-18 02:30:00|9875.6|9863.6|9873.6|9861.6|9875.6|9863.6|9873.6|9861.6|0
1705545300000|2024-01-18 02:35:00|9871.6|9859.6|9871.6|9859.6|9871.6|9859.6|9871.6|9859.6|0
1705545600000|2024-01-18 02:40:00|9871.7|9859.7|9872.6|9860.6|9873.6|9861.6|9871.6|9859.6|0
1705545900000|2024-01-18 02:45:00|9871.6|9859.6|9871.6|9859.6|9873.6|9861.6|9871.6|9859.6|0
1705546200000|2024-01-18 02:50:00|9873.6|9861.6|9873.6|9861.6|9873.6|9861.6|9871.6|9859.6|0
1705546500000|2024-01-18 02:55:00|9873.5|9861.5|9867.7|9855.7|9873.5|9861.5|9863.8|9851.8|0
1705546800000|2024-01-18 03:00:00|9867.6|9855.6|9865.7|9853.7|9869.6|9857.6|9865.7|9853.7|0
1705547100000|2024-01-18 03:05:00|9865.6|9853.6|9863.7|9851.7|9865.7|9853.7|9863.7|9851.7|0
1705547400000|2024-01-18 03:10:00|9862.7|9850.7|9863.7|9851.7|9865.6|9853.6|9861.7|9849.7|0
1705547700000|2024-01-18 03:15:00|9865.6|9853.6|9865.7|9853.7|9867.7|9855.7|9865.6|9853.6|0
1705548000000|2024-01-18 03:20:00|9867.7|9855.7|9867.7|9855.7|9871.6|9859.6|9867.7|9855.7|0
1705548300000|2024-01-18 03:25:00|9869.6|9857.6|9869.6|9857.6|9871.6|9859.6|9867.7|9855.7|0
1705548600000|2024-01-18 03:30:00|9870.6|9858.6|9871.6|9859.6|9871.6|9859.6|9870.6|9858.6|0
1705548900000|2024-01-18 03:35:00|9873.5|9861.5|9873.6|9861.6|9873.6|9861.6|9869.6|9857.6|0
1705549200000|2024-01-18 03:40:00|9873.5|9861.5|9873.5|9861.5|9873.6|9861.6|9871.6|9859.6|0
1705549500000|2024-01-18 03:45:00|9873.6|9861.6|9871.6|9859.6|9875.5|9863.5|9871.6|9859.6|0
1705549800000|2024-01-18 03:50:00|9873.6|9861.6|9871.5|9859.5|9873.6|9861.6|9869.5|9857.5|0
1705550100000|2024-01-18 03:55:00|9869.5|9857.5|9869.5|9857.5|9871.5|9859.5|9869.5|9857.5|0
1705550400000|2024-01-18 04:00:00|9870.5|9858.5|9867.6|9855.6|9870.5|9858.5|9867.5|9855.5|0
1705550700000|2024-01-18 04:05:00|9869.5|9857.5|9865.6|9853.6|9869.6|9857.6|9865.6|9853.6|0
1705551000000|2024-01-18 04:10:00|9863.7|9851.7|9863.6|9851.6|9863.7|9851.7|9861.7|9849.7|0
1705551300000|2024-01-18 04:15:00|9863.7|9851.7|9863.7|9851.7|9865.6|9853.6|9863.7|9851.7|0
1705551600000|2024-01-18 04:20:00|9861.7|9849.7|9863.7|9851.7|9863.7|9851.7|9859.7|9847.7|0
1705551900000|2024-01-18 04:25:00|9863.6|9851.6|9863.7|9851.7|9863.7|9851.7|9861.7|9849.7|0
1705552200000|2024-01-18 04:30:00|9861.7|9849.7|9862.7|9850.7|9863.7|9851.7|9861.7|9849.7|0
1705552500000|2024-01-18 04:35:00|9863.7|9851.7|9861.4|9849.4|9863.7|9851.7|9859.7|9847.7|0
1705552800000|2024-01-18 04:40:00|9861.3|9849.3|9857.4|9845.4|9861.4|9849.4|9857.3|9845.3|0
1705553100000|2024-01-18 04:45:00|9859.4|9847.4|9859.4|9847.4|9859.4|9847.4|9857.4|9845.4|0
1705553400000|2024-01-18 04:50:00|9860.4|9848.4|9859.2|9847.2|9861.4|9849.4|9859.2|9847.2|0
1705553700000|2024-01-18 04:55:00|9861.1|9849.1|9859.2|9847.2|9861.1|9849.1|9859.2|9847.2|0
1705554000000|2024-01-18 05:00:00|9861.2|9849.2|9861.2|9849.2|9863.2|9851.2|9859.2|9847.2|0
1705554300000|2024-01-18 05:05:00|9859.2|9847.2|9859.2|9847.2|9859.2|9847.2|9857.2|9845.2|0
1705554600000|2024-01-18 05:10:00|9857.3|9845.3|9859|9847|9859.2|9847.2|9857.3|9845.3|0
1705554900000|2024-01-18 05:15:00|9860.9|9848.9|9860.9|9848.9|9860.9|9848.9|9860.9|9848.9|0
1705555200000|2024-01-18 05:20:00|9859|9847|9861|9849|9861|9849|9859|9847|0
1705555500000|2024-01-18 05:25:00|9860.9|9848.9|9861|9849|9861|9849|9859|9847|0
1705555800000|2024-01-18 05:30:00|9859|9847|9859|9847|9861|9849|9857|9845|0
1705556100000|2024-01-18 05:35:00|9861|9849|9863|9851|9863|9851|9861|9849|0
1705556400000|2024-01-18 05:40:00|9863.2|9851.2|9863.2|9851.2|9863.2|9851.2|9863.2|9851.2|0
1705556700000|2024-01-18 05:45:00|9861.2|9849.2|9863.2|9851.2|9863.2|9851.2|9861.2|9849.2|0
1705557000000|2024-01-18 05:50:00|9863.1|9851.1|9863.2|9851.2|9863.2|9851.2|9863.1|9851.1|0
1705557300000|2024-01-18 05:55:00|9865.1|9853.1|9865.2|9853.2|9869.1|9857.1|9865.1|9853.1|0
1705557600000|2024-01-18 06:00:00|9869.1|9857.1|9869.1|9857.1|9871.1|9859.1|9867.1|9855.1|0
1705557900000|2024-01-18 06:05:00|9870.1|9858.1|9873.4|9861.4|9875.3|9863.3|9869.1|9857.1|0
1705558200000|2024-01-18 06:10:00|9874.3|9862.3|9871.4|9859.4|9875.3|9863.3|9871.4|9859.4|0
1705558500000|2024-01-18 06:15:00|9871.6|9859.6|9871.9|9859.9|9871.9|9859.9|9871.6|9859.6|0
1705558800000|2024-01-18 06:20:00|9869.9|9857.9|9873.9|9861.9|9875.8|9863.8|9869.9|9857.9|0
1705559100000|2024-01-18 06:25:00|9874.9|9862.9|9875.2|9863.2|9875.8|9863.8|9873.9|9861.9|0
1705559400000|2024-01-18 06:30:00|9875.1|9863.1|9876.2|9864.2|9876.2|9864.2|9869.3|9857.3|0
1705559700000|2024-01-18 06:35:00|9875.2|9863.2|9881.1|9869.1|9881.1|9869.1|9875.2|9863.2|0
1705560000000|2024-01-18 06:40:00|9883|9871|9878.5|9866.5|9883|9871|9876.5|9864.5|0
1705560300000|2024-01-18 06:45:00|9879.4|9867.4|9880.4|9868.4|9880.4|9868.4|9878.5|9866.5|0
1705560600000|2024-01-18 06:50:00|9882.4|9870.4|9886.3|9874.3|9886.3|9874.3|9880.4|9868.4|0
1705560900000|2024-01-18 06:55:00|9884.3|9872.3|9882.4|9870.4|9886.3|9874.3|9880.4|9868.4|0
1705561200000|2024-01-18 07:00:00|9884.3|9872.3|9886.6|9881.6|9886.6|9881.6|9878.1|9870.3|25
1705561500000|2024-01-18 07:05:00|9887.6|9882.6|9884.1|9879.1|9890.6|9885.6|9884.1|9879.1|41
1705561800000|2024-01-18 07:10:00|9883.6|9878.6|9875.1|9870.1|9883.6|9878.6|9875.1|9870.1|42
1705562100000|2024-01-18 07:15:00|9875.6|9870.6|9879.6|9874.6|9879.6|9874.6|9874.6|9869.6|14
1705562400000|2024-01-18 07:20:00|9878.6|9873.6|9880.1|9875.1|9882.1|9877.1|9876.1|9871.1|3
1705562700000|2024-01-18 07:25:00|9879.6|9874.6|9873.6|9868.6|9879.6|9874.6|9873.6|9868.6|16
1705563000000|2024-01-18 07:30:00|9874.1|9869.1|9870.6|9865.6|9875.6|9870.6|9870.6|9865.6|11
1705563300000|2024-01-18 07:35:00|9868.6|9863.6|9867.6|9862.6|9870.6|9865.6|9864.6|9859.6|7
1705563600000|2024-01-18 07:40:00|9867.1|9862.1|9867.1|9862.1|9869.1|9864.1|9866.6|9861.6|5
1705563900000|2024-01-18 07:45:00|9867.6|9862.6|9874.1|9869.1|9874.1|9869.1|9867.6|9862.6|129
1705564200000|2024-01-18 07:50:00|9874.6|9869.6|9875.6|9870.6|9878.1|9873.1|9871.6|9866.6|33
1705564500000|2024-01-18 07:55:00|9875.1|9870.1|9882.6|9877.6|9883.6|9878.6|9874.6|9869.6|43
1705564800000|2024-01-18 08:00:00|9879.6|9874.6|9857.1|9852.1|9880.6|9875.6|9853.6|9848.6|552
1705565100000|2024-01-18 08:05:00|9856.6|9851.6|9842.1|9837.1|9858.6|9853.6|9840.1|9835.1|330
1705565400000|2024-01-18 08:10:00|9841.6|9836.6|9846.1|9841.1|9849.6|9844.6|9833.1|9828.1|283
1705565700000|2024-01-18 08:15:00|9845.6|9840.6|9839.1|9834.1|9851.1|9846.1|9836.1|9831.1|167
1705566000000|2024-01-18 08:20:00|9839.6|9834.6|9820.6|9815.6|9842.1|9837.1|9820.6|9815.6|261
1705566300000|2024-01-18 08:25:00|9820.1|9815.1|9826.6|9821.6|9826.6|9821.6|9814.1|9809.1|208
1705566600000|2024-01-18 08:30:00|9827.6|9822.6|9814.1|9809.1|9829.1|9824.1|9805.6|9800.6|232
1705566900000|2024-01-18 08:35:00|9814.6|9809.6|9807.6|9802.6|9819.6|9814.6|9801.1|9796.1|218
1705567200000|2024-01-18 08:40:00|9810.1|9805.1|9802.1|9797.1|9813.6|9808.6|9801.6|9796.6|274
1705567500000|2024-01-18 08:45:00|9802.6|9797.6|9816.6|9811.6|9822.6|9817.6|9802.6|9797.6|101
1705567800000|2024-01-18 08:50:00|9816.1|9811.1|9806.1|9801.1|9820.1|9815.1|9805.1|9800.1|150
1705568100000|2024-01-18 08:55:00|9807.1|9802.1|9819.1|9814.1|9819.1|9814.1|9800.6|9795.6|155
1705568400000|2024-01-18 09:00:00|9819.6|9814.6|9836.1|9831.1|9836.1|9831.1|9819.6|9814.6|60
1705568700000|2024-01-18 09:05:00|9836.6|9831.6|9838.6|9833.6|9839.6|9834.6|9830.6|9825.6|140
1705569000000|2024-01-18 09:10:00|9838.1|9833.1|9833.6|9828.6|9840.1|9835.1|9829.6|9824.6|72
1705569300000|2024-01-18 09:15:00|9833.1|9828.1|9828.6|9823.6|9837.1|9832.1|9826.6|9821.6|60
1705569600000|2024-01-18 09:20:00|9827.6|9822.6|9838.6|9833.6|9839.1|9834.1|9823.1|9818.1|121
1705569900000|2024-01-18 09:25:00|9839.1|9834.1|9844.1|9839.1|9850.6|9845.6|9839.1|9834.1|56
1705570200000|2024-01-18 09:30:00|9843.6|9838.6|9840.6|9835.6|9849.6|9844.6|9839.1|9834.1|48
1705570500000|2024-01-18 09:35:00|9840.1|9835.1|9850.6|9845.6|9850.6|9845.6|9837.1|9832.1|61
1705570800000|2024-01-18 09:40:00|9851.1|9846.1|9845.6|9840.6|9854.6|9849.6|9843.6|9838.6|220
1705571100000|2024-01-18 09:45:00|9846.1|9841.1|9844.6|9839.6|9846.6|9841.6|9840.1|9835.1|44
1705571400000|2024-01-18 09:50:00|9845.1|9840.1|9849.6|9844.6|9851.6|9846.6|9843.1|9838.1|25
1705571700000|2024-01-18 09:55:00|9849.1|9844.1|9847.6|9842.6|9850.6|9845.6|9845.1|9840.1|166
1705572000000|2024-01-18 10:00:00|9848.1|9843.1|9841.1|9836.1|9850.1|9845.1|9838.6|9833.6|49
1705572300000|2024-01-18 10:05:00|9840.6|9835.6|9844.1|9839.1|9849.6|9844.6|9838.6|9833.6|97
1705572600000|2024-01-18 10:10:00|9842.6|9837.6|9836.6|9831.6|9846.6|9841.6|9835.6|9830.6|243
1705572900000|2024-01-18 10:15:00|9837.1|9832.1|9843.1|9838.1|9843.6|9838.6|9834.6|9829.6|23
1705573200000|2024-01-18 10:20:00|9843.6|9838.6|9840.1|9835.1|9846.6|9841.6|9836.1|9831.1|34
1705573500000|2024-01-18 10:25:00|9839.6|9834.6|9846.1|9841.1|9846.6|9841.6|9836.6|9831.6|20
1705573800000|2024-01-18 10:30:00|9846.6|9841.6|9850.1|9845.1|9853.6|9848.6|9846.6|9841.6|32
1705574100000|2024-01-18 10:35:00|9850.6|9845.6|9855.6|9850.6|9858.1|9853.1|9848.1|9843.1|139
1705574400000|2024-01-18 10:40:00|9856.1|9851.1|9864.1|9859.1|9864.6|9859.6|9853.6|9848.6|205
1705574700000|2024-01-18 10:45:00|9864.6|9859.6|9869.6|9864.6|9870.6|9865.6|9863.6|9858.6|109
1705575000000|2024-01-18 10:50:00|9870.1|9865.1|9865.6|9860.6|9875.1|9870.1|9865.6|9860.6|263
1705575300000|2024-01-18 10:55:00|9865.1|9860.1|9863.6|9858.6|9865.6|9860.6|9859.1|9854.1|218
1705575600000|2024-01-18 11:00:00|9863.1|9858.1|9866.6|9861.6|9867.6|9862.6|9852.6|9847.6|261
1705575900000|2024-01-18 11:05:00|9866.1|9861.1|9862.1|9857.1|9866.6|9861.6|9858.6|9853.6|169
1705576200000|2024-01-18 11:10:00|9862.6|9857.6|9863.1|9858.1|9868.6|9863.6|9861.6|9856.6|206
1705576500000|2024-01-18 11:15:00|9862.6|9857.6|9861.1|9856.1|9865.1|9860.1|9857.6|9852.6|213
1705576800000|2024-01-18 11:20:00|9861.6|9856.6|9865.1|9860.1|9865.6|9860.6|9858.6|9853.6|110
1705577100000|2024-01-18 11:25:00|9865.6|9860.6|9877.1|9872.1|9877.1|9872.1|9862.6|9857.6|78
1705577400000|2024-01-18 11:30:00|9876.6|9871.6|9874.1|9869.1|9879.1|9874.1|9874.1|9869.1|52
1705577700000|2024-01-18 11:35:00|9874.6|9869.6|9869.6|9864.6|9878.1|9873.1|9869.6|9864.6|34
1705578000000|2024-01-18 11:40:00|9869.1|9864.1|9875.1|9870.1|9876.1|9871.1|9868.1|9863.1|7
1705578300000|2024-01-18 11:45:00|9875.6|9870.6|9872.1|9867.1|9876.6|9871.6|9870.1|9865.1|18
1705578600000|2024-01-18 11:50:00|9872.6|9867.6|9873.1|9868.1|9874.6|9869.6|9871.1|9866.1|13
1705578900000|2024-01-18 11:55:00|9873.6|9868.6|9875.1|9870.1|9878.6|9873.6|9873.1|9868.1|22
1705579200000|2024-01-18 12:00:00|9874.6|9869.6|9878.6|9873.6|9879.6|9874.6|9874.6|9869.6|25
1705579500000|2024-01-18 12:05:00|9879.1|9874.1|9887.1|9882.1|9887.6|9882.6|9878.1|9873.1|36
1705579800000|2024-01-18 12:10:00|9886.6|9881.6|9889.1|9884.1|9893.1|9888.1|9883.6|9878.6|59
1705580100000|2024-01-18 12:15:00|9888.6|9883.6|9893.1|9888.1|9895.1|9890.1|9884.1|9879.1|24
1705580400000|2024-01-18 12:20:00|9893.6|9888.6|9894.1|9889.1|9897.1|9892.1|9889.6|9884.6|34
1705580700000|2024-01-18 12:25:00|9894.6|9889.6|9896.6|9891.6|9897.6|9892.6|9892.6|9887.6|78
1705581000000|2024-01-18 12:30:00|9897.1|9892.1|9894.1|9889.1|9903.1|9898.1|9892.6|9887.6|28
1705581300000|2024-01-18 12:35:00|9894.6|9889.6|9901.1|9896.1|9903.1|9898.1|9894.6|9889.6|16
1705581600000|2024-01-18 12:40:00|9899.7|9894.7|9898.7|9893.7|9901.7|9896.7|9896.7|9891.7|59
1705581900000|2024-01-18 12:45:00|9899.2|9894.2|9895.7|9890.7|9903.2|9898.2|9895.2|9890.2|21
1705582200000|2024-01-18 12:50:00|9896.2|9891.2|9896.7|9891.7|9899.7|9894.7|9892.7|9887.7|16
1705582500000|2024-01-18 12:55:00|9896.2|9891.2|9886.7|9881.7|9896.2|9891.2|9885.7|9880.7|34
1705582800000|2024-01-18 13:00:00|9887.2|9882.2|9882.2|9877.2|9888.2|9883.2|9880.2|9875.2|54
1705583100000|2024-01-18 13:05:00|9882.7|9877.7|9881.7|9876.7|9888.2|9883.2|9881.7|9876.7|62
1705583400000|2024-01-18 13:10:00|9882.2|9877.2|9881.2|9876.2|9885.7|9880.7|9878.7|9873.7|27
1705583700000|2024-01-18 13:15:00|9880.7|9875.7|9886.7|9881.7|9887.7|9882.7|9880.7|9875.7|35
1705584000000|2024-01-18 13:20:00|9886.2|9881.2|9889.7|9884.7|9890.7|9885.7|9883.7|9878.7|59
1705584300000|2024-01-18 13:25:00|9889.2|9884.2|9888.2|9883.2|9889.7|9884.7|9887.2|9882.2|9
1705584600000|2024-01-18 13:30:00|9888.7|9883.7|9885.7|9880.7|9891.2|9886.2|9882.7|9877.7|39
1705584900000|2024-01-18 13:35:00|9886.2|9881.2|9882.2|9877.2|9896.2|9891.2|9881.7|9876.7|33
1705585200000|2024-01-18 13:40:00|9882.7|9877.7|9872.2|9867.2|9884.7|9879.7|9872.2|9867.2|40
1705585500000|2024-01-18 13:45:00|9872.7|9867.7|9877.7|9872.7|9879.7|9874.7|9872.7|9867.7|48
1705585800000|2024-01-18 13:50:00|9877.2|9872.2|9887.7|9882.7|9890.7|9885.7|9877.2|9872.2|52
1705586100000|2024-01-18 13:55:00|9887.2|9882.2|9874.7|9869.7|9887.2|9882.2|9872.7|9867.7|118
1705586400000|2024-01-18 14:00:00|9875.2|9870.2|9881.7|9876.7|9885.7|9880.7|9875.2|9870.2|39
1705586700000|2024-01-18 14:05:00|9882.2|9877.2|9891.2|9886.2|9892.7|9887.7|9882.2|9877.2|42
1705587000000|2024-01-18 14:10:00|9891.7|9886.7|9898.2|9893.2|9900.7|9895.7|9889.7|9884.7|24
1705587300000|2024-01-18 14:15:00|9898.7|9893.7|9898.2|9893.2|9901.7|9896.7|9896.2|9891.2|37
1705587600000|2024-01-18 14:20:00|9898.7|9893.7|9897.2|9892.2|9902.7|9897.7|9896.2|9891.2|19
1705587900000|2024-01-18 14:25:00|9897.7|9892.7|9898.7|9893.7|9901.7|9896.7|9893.2|9888.2|134
1705588200000|2024-01-18 14:30:00|9899.2|9894.2|9899.2|9894.2|9906.7|9901.7|9894.7|9889.7|55
1705588500000|2024-01-18 14:35:00|9899.7|9894.7|9891.2|9886.2|9902.7|9897.7|9890.7|9885.7|51
1705588800000|2024-01-18 14:40:00|9891.7|9886.7|9878.7|9873.7|9893.7|9888.7|9878.7|9873.7|55
1705589100000|2024-01-18 14:45:00|9878.2|9873.2|9893.7|9888.7|9894.2|9889.2|9876.2|9871.2|65
1705589400000|2024-01-18 14:50:00|9894.2|9889.2|9891.7|9886.7|9894.7|9889.7|9887.7|9882.7|59
1705589700000|2024-01-18 14:55:00|9892.2|9887.2|9897.2|9892.2|9897.7|9892.7|9889.7|9884.7|83
1705590000000|2024-01-18 15:00:00|9896.7|9891.7|9895.2|9890.2|9899.7|9894.7|9893.2|9888.2|56
1705590300000|2024-01-18 15:05:00|9896.2|9891.2|9896.2|9891.2|9899.7|9894.7|9893.7|9888.7|46
1705590600000|2024-01-18 15:10:00|9895.6|9890.6|9905.1|9900.1|9905.1|9900.1|9893.1|9888.1|91
1705590900000|2024-01-18 15:15:00|9904.6|9899.6|9892.1|9887.1|9906.1|9901.1|9891.6|9886.6|74
1705591200000|2024-01-18 15:20:00|9893.1|9888.1|9887.6|9882.6|9894.1|9889.1|9885.1|9880.1|76
1705591500000|2024-01-18 15:25:00|9888.1|9883.1|9889.6|9884.6|9893.1|9888.1|9884.6|9879.6|58
1705591800000|2024-01-18 15:30:00|9890.1|9885.1|9889.1|9884.1|9894.1|9889.1|9883.6|9878.6|170
1705592100000|2024-01-18 15:35:00|9888.6|9883.6|9898.1|9893.1|9900.6|9895.6|9888.1|9883.1|142
1705592400000|2024-01-18 15:40:00|9898.6|9893.6|9902.6|9897.6|9903.1|9898.1|9895.1|9890.1|140
1705592700000|2024-01-18 15:45:00|9903.1|9898.1|9899.1|9894.1|9903.1|9898.1|9892.6|9887.6|62
1705593000000|2024-01-18 15:50:00|9898.6|9893.6|9893.1|9888.1|9900.1|9895.1|9892.1|9887.1|151
1705593300000|2024-01-18 15:55:00|9892.6|9887.6|9890.6|9885.6|9893.6|9888.6|9887.1|9882.1|72
1705593600000|2024-01-18 16:00:00|9891.1|9886.1|9879.1|9874.1|9891.6|9886.6|9879.1|9874.1|111
1705593900000|2024-01-18 16:05:00|9879.6|9874.6|9878.1|9873.1|9880.6|9875.6|9876.6|9871.6|287
1705594200000|2024-01-18 16:10:00|9877.6|9872.6|9883.1|9878.1|9886.1|9881.1|9877.1|9872.1|150
1705594500000|2024-01-18 16:15:00|9883.6|9878.6|9886.1|9881.1|9888.1|9883.1|9882.1|9877.1|50
1705594800000|2024-01-18 16:20:00|9885.6|9880.6|9887.1|9882.1|9888.6|9883.6|9885.6|9880.6|158
1705595100000|2024-01-18 16:25:00|9887.6|9882.6|9878.6|9873.6|9890.6|9885.6|9877.1|9872.1|234
1705595400000|2024-01-18 16:30:00|9876.6|9870.6|9878.6|9871.6|9883.6|9876.6|9876.6|9869.6|497
1705595700000|2024-01-18 16:35:00|9879.6|9872.6|9885.6|9877.6|9887.6|9881.6|9877.6|9871.6|108
1705596000000|2024-01-18 16:40:00|9883.6|9878.6|9883.6|9876.6|9886.6|9879.6|9881.6|9874.6|28
1705596300000|2024-01-18 16:45:00|9882.6|9877.6|9877.6|9870.6|9883.6|9877.6|9877.6|9870.6|74
1705596600000|2024-01-18 16:50:00|9878.6|9871.6|9882.6|9874.6|9884.6|9877.6|9877.6|9870.6|40
1705596900000|2024-01-18 16:55:00|9881.6|9875.6|9883.6|9875.6|9885.6|9878.6|9881.6|9874.6|22
1705597200000|2024-01-18 17:00:00|9884.6|9876.6|9872.6|9865.6|9884.6|9877.6|9871.6|9864.6|36
1705597500000|2024-01-18 17:05:00|9871.6|9866.6|9873.6|9865.6|9875.6|9868.6|9871.6|9864.6|10
1705597800000|2024-01-18 17:10:00|9872.6|9866.6|9871.6|9864.6|9873.6|9866.6|9866.6|9859.6|4
1705598100000|2024-01-18 17:15:00|9870.6|9863.6|9868.6|9861.6|9873.6|9866.6|9867.6|9860.6|165
1705598400000|2024-01-18 17:20:00|9869.6|9862.6|9866.6|9859.6|9870.6|9863.6|9866.6|9859.6|54
1705598700000|2024-01-18 17:25:00|9867.6|9860.6|9871.6|9865.6|9871.6|9865.6|9866.6|9859.6|24
1705599000000|2024-01-18 17:30:00|9869.6|9864.6|9865.6|9857.6|9869.6|9864.6|9863.6|9856.6|26
1705599300000|2024-01-18 17:35:00|9864.6|9856.6|9866.6|9859.6|9866.6|9859.6|9863.6|9856.6|24
1705599600000|2024-01-18 17:40:00|9867.6|9858.6|9867.6|9860.6|9867.6|9860.6|9864.6|9858.6|55
1705599900000|2024-01-18 17:45:00|9868.6|9861.6|9869.6|9862.6|9870.6|9863.6|9868.6|9861.6|1
1705600200000|2024-01-18 17:50:00|9868.6|9861.6|9869.6|9861.6|9870.6|9862.6|9866.6|9860.6|10
1705600500000|2024-01-18 17:55:00|9868.6|9863.6|9868.6|9860.6|9869.6|9863.6|9866.6|9859.6|19
1705600800000|2024-01-18 18:00:00|9869.6|9861.6|9866.6|9858.6|9869.6|9862.6|9864.6|9856.6|14
1705601100000|2024-01-18 18:05:00|9867.6|9860.6|9866.6|9860.6|9867.6|9860.6|9863.6|9856.6|15
1705601400000|2024-01-18 18:10:00|9865.6|9858.6|9864.6|9856.6|9866.6|9858.6|9862.6|9854.6|3
1705601700000|2024-01-18 18:15:00|9863.6|9857.6|9864.6|9856.6|9866.6|9858.6|9863.6|9856.6|15
1705602000000|2024-01-18 18:20:00|9863.6|9854.6|9862.6|9855.6|9865.6|9857.6|9862.6|9854.6|14
1705602300000|2024-01-18 18:25:00|9861.6|9853.6|9861.6|9853.6|9863.6|9855.6|9859.6|9851.6|115
1705602600000|2024-01-18 18:30:00|9860.6|9852.6|9869.6|9860.6|9869.6|9861.6|9860.6|9852.6|25
1705602900000|2024-01-18 18:35:00|9870.6|9861.6|9873.6|9865.6|9873.6|9865.6|9870.6|9861.6|1
1705603200000|2024-01-18 18:40:00|9875.6|9864.6|9874.6|9864.6|9876.6|9866.6|9874.6|9864.6|15
1705603500000|2024-01-18 18:45:00|9873.6|9863.6|9873.6|9864.6|9874.6|9865.6|9871.6|9862.6|13
1705603800000|2024-01-18 18:50:00|9874.6|9865.6|9869.6|9862.6|9874.6|9867.6|9868.6|9862.6|32
1705604100000|2024-01-18 18:55:00|9868.6|9863.6|9876.6|9864.6|9880.6|9872.1|9868.6|9862.6|9
1705604400000|2024-01-18 19:00:00|9876.7|9864.7|9881|9869|9881|9869|9876.6|9864.6|25
1705604700000|2024-01-18 19:05:00|9880|9868|9883.1|9871.1|9883.2|9871.2|9879|9867|0
1705605000000|2024-01-18 19:10:00|9881.1|9869.1|9885.2|9873.2|9887.2|9875.2|9881.1|9869.1|0
1705605300000|2024-01-18 19:15:00|9886.2|9874.2|9887.2|9875.2|9889.3|9877.3|9885.2|9873.2|0
1705605600000|2024-01-18 19:20:00|9887.3|9875.3|9895.3|9883.3|9897.3|9885.3|9885.2|9873.2|0
1705605900000|2024-01-18 19:25:00|9895.2|9883.2|9895.4|9883.4|9897.4|9885.4|9893.3|9881.3|0
1705606200000|2024-01-18 19:30:00|9896.4|9884.4|9895.3|9883.3|9899.3|9887.3|9893.3|9881.3|0
1705606500000|2024-01-18 19:35:00|9896.3|9884.3|9895.3|9883.3|9899.3|9887.3|9895.3|9883.3|0
1705606800000|2024-01-18 19:40:00|9896.3|9884.3|9893.2|9881.2|9897.3|9885.3|9891.2|9879.2|0
1705607100000|2024-01-18 19:45:00|9891.3|9879.3|9895.2|9883.2|9897.2|9885.2|9889.1|9877.1|0
1705607400000|2024-01-18 19:50:00|9895.3|9883.3|9901.2|9889.2|9903.2|9891.2|9895.2|9883.2|0
1705607700000|2024-01-18 19:55:00|9901.3|9889.3|9902.6|9890.6|9904.6|9892.6|9900.6|9888.6|0
1705608000000|2024-01-18 20:00:00|9903.6|9891.6|9904.4|9892.4|9906.4|9894.4|9902.4|9890.4|0
1705608300000|2024-01-18 20:05:00|9906.3|9894.3|9912.4|9900.4|9912.4|9900.4|9904.4|9892.4|0
1705608600000|2024-01-18 20:10:00|9910.5|9898.5|9906.5|9894.5|9910.5|9898.5|9906.5|9894.5|0
1705608900000|2024-01-18 20:15:00|9906.7|9894.7|9906.6|9894.6|9908.7|9896.7|9906.6|9894.6|0
1705609200000|2024-01-18 20:20:00|9906.7|9894.7|9908.7|9896.7|9910.7|9898.7|9906.6|9894.6|0
1705609500000|2024-01-18 20:25:00|9908.8|9896.8|9910.7|9898.7|9910.7|9898.7|9908.7|9896.7|0
1705609800000|2024-01-18 20:30:00|9910.8|9898.8|9908.7|9896.7|9912.7|9900.7|9908.6|9896.6|0
1705610100000|2024-01-18 20:35:00|9908.6|9896.6|9906.6|9894.6|9910.6|9898.6|9906.5|9894.5|0
1705610400000|2024-01-18 20:40:00|9906.5|9894.5|9910.5|9898.5|9910.6|9898.6|9906.5|9894.5|0
1705610700000|2024-01-18 20:45:00|9910.6|9898.6|9910.4|9898.4|9910.6|9898.6|9908.5|9896.5|0
1705611000000|2024-01-18 20:50:00|9910.5|9898.5|9912.5|9900.5|9914.7|9902.7|9910.4|9898.4|0
1705611300000|2024-01-18 20:55:00|9912.4|9900.4|9938|9926|9938.9|9926.9|9909|9897|0
1705611600000|2024-01-18 21:00:00|9937.9|9925.9|9930.7|9918.7|9938.3|9926.3|9930.5|9918.5|0
1705611900000|2024-01-18 21:05:00|9928.6|9916.6|9927|9915|9928.6|9916.6|9923.2|9911.2|0
1705612200000|2024-01-18 21:10:00|9926.9|9914.9|9927.4|9915.4|9927.4|9915.4|9924.2|9912.2|0
1705612500000|2024-01-18 21:15:00|9928|9916|9931.1|9919.1|9931.1|9919.1|9928|9916|0
1705612800000|2024-01-18 21:20:00|9931.2|9919.2|9932.5|9920.5|9934.3|9922.3|9931.2|9919.2|0
1705613100000|2024-01-18 21:25:00|9932.7|9920.7|9933.5|9921.5|9933.5|9921.5|9932.1|9920.1|0
1705613400000|2024-01-18 21:30:00|9932.9|9920.9|9933.5|9921.5|9933.5|9921.5|9932.5|9920.5|0
1705613700000|2024-01-18 21:35:00|9933.1|9921.1|9932.4|9920.4|9933.5|9921.5|9932|9920|0
1705614000000|2024-01-18 21:40:00|9932.2|9920.2|9931.4|9919.4|9932.4|9920.4|9931.4|9919.4|0
1705614300000|2024-01-18 21:45:00|9931|9919|9931.4|9919.4|9932|9920|9930|9918|0
1705614600000|2024-01-18 21:50:00|9931.2|9919.2|9932.8|9920.8|9933.4|9921.4|9931.2|9919.2|0
1705614900000|2024-01-18 21:55:00|9933|9921|9930.2|9918.2|9933.4|9921.4|9929.6|9917.6|0
1705615200000|2024-01-18 22:00:00|9930|9918|9930.4|9918.4|9930.8|9918.8|9929.4|9917.4|0
1705615500000|2024-01-18 22:05:00|9930.6|9918.6|9930.4|9918.4|9930.6|9918.6|9930.4|9918.4|0
1705615800000|2024-01-18 22:10:00|9930.6|9918.6|9930.4|9918.4|9930.6|9918.6|9930.4|9918.4|0
1705616700000|2024-01-18 22:25:00|9930.6|9918.6|9930.8|9918.8|9930.8|9918.8|9930.6|9918.6|0
1705617300000|2024-01-18 22:35:00|9930.6|9918.6|9930.6|9918.6|9930.6|9918.6|9930.6|9918.6|0
1705617600000|2024-01-18 22:40:00|9930.8|9918.8|9930.8|9918.8|9930.8|9918.8|9930.8|9918.8|0
1705617900000|2024-01-18 22:45:00|9930.6|9918.6|9930.6|9918.6|9930.6|9918.6|9930.6|9918.6|0
1705618200000|2024-01-18 22:50:00|9930.8|9918.8|9930.8|9918.8|9930.8|9918.8|9930.8|9918.8|0
1705618500000|2024-01-18 22:55:00|9930.6|9918.6|9931.8|9919.8|9932|9920|9930.6|9918.6|0
1705618800000|2024-01-18 23:00:00|9931|9919|9928.1|9916.1|9931.6|9919.6|9926.7|9914.7|0
1705619100000|2024-01-18 23:05:00|9928|9916|9928.1|9916.1|9930.4|9918.4|9927.7|9915.7|0
1705619400000|2024-01-18 23:10:00|9928.6|9916.6|9930.7|9918.7|9931.5|9919.5|9927.6|9915.6|0
1705619700000|2024-01-18 23:15:00|9930.5|9918.5|9930.9|9918.9|9933.3|9921.3|9929.9|9917.9|0
1705620000000|2024-01-18 23:20:00|9930.7|9918.7|9931.3|9919.3|9932.7|9920.7|9930.7|9918.7|0
1705620300000|2024-01-18 23:25:00|9931.5|9919.5|9931.3|9919.3|9932.1|9920.1|9930.9|9918.9|0
1705620600000|2024-01-18 23:30:00|9930.9|9918.9|9930.3|9918.3|9931.7|9919.7|9929.3|9917.3|0
1705620900000|2024-01-18 23:35:00|9930.7|9918.7|9931.3|9919.3|9931.7|9919.7|9930.3|9918.3|0
1705621200000|2024-01-18 23:40:00|9931.5|9919.5|9931.7|9919.7|9932.7|9920.7|9930.3|9918.3|0
1705621500000|2024-01-18 23:45:00|9931.9|9919.9|9930.7|9918.7|9932.7|9920.7|9929.3|9917.3|0
1705621800000|2024-01-18 23:50:00|9930.9|9918.9|9934.9|9922.9|9935.9|9923.9|9930.9|9918.9|0
1705622100000|2024-01-18 23:55:00|9934.7|9922.7|9937.7|9925.7|9938.3|9926.3|9934.1|9922.1|0
1705622400000|2024-01-19 00:00:00|9937.3|9925.3|9936.4|9924.4|9938.8|9926.8|9936|9924|0
1705622700000|2024-01-19 00:05:00|9936.8|9924.8|9937|9925|9937.8|9925.8|9934.6|9922.6|0
1705623000000|2024-01-19 00:10:00|9935.1|9923.1|9930.7|9918.7|9935.1|9923.1|9930.3|9918.3|0
1705623300000|2024-01-19 00:15:00|9930.6|9918.6|9923.9|9911.9|9930.7|9918.7|9921.9|9909.9|0
1705623600000|2024-01-19 00:20:00|9923.8|9911.8|9924.1|9912.1|9924.1|9912.1|9922.2|9910.2|0
1705623900000|2024-01-19 00:25:00|9926|9914|9926.1|9914.1|9926.1|9914.1|9926|9914|0
1705624200000|2024-01-19 00:30:00|9924.1|9912.1|9926.1|9914.1|9926.1|9914.1|9924.1|9912.1|0
1705624800000|2024-01-19 00:40:00|9926|9914|9926|9914|9928|9916|9926|9914|0
1705625100000|2024-01-19 00:45:00|9924|9912|9924|9912|9924|9912|9924|9912|0
1705625400000|2024-01-19 00:50:00|9926|9914|9926|9914|9926|9914|9924|9912|0
1705625700000|2024-01-19 00:55:00|9924.1|9912.1|9926|9914|9926|9914|9924.1|9912.1|0
1705626000000|2024-01-19 01:00:00|9926.1|9914.1|9928|9916|9928|9916|9926|9914|0
1705626300000|2024-01-19 01:05:00|9927.1|9915.1|9924.1|9912.1|9927.1|9915.1|9924|9912|0
1705626600000|2024-01-19 01:10:00|9926|9914|9926|9914|9928|9916|9926|9914|0
1705626900000|2024-01-19 01:15:00|9925|9913|9922.1|9910.1|9925|9913|9921.1|9909.1|0
1705627200000|2024-01-19 01:20:00|9922|9910|9916.4|9904.4|9922|9910|9916.4|9904.4|0
1705627500000|2024-01-19 01:25:00|9914.4|9902.4|9916.4|9904.4|9918.4|9906.4|9914.4|9902.4|0
1705627800000|2024-01-19 01:30:00|9916.5|9904.5|9922.3|9910.3|9922.4|9910.4|9916.5|9904.5|0
1705628100000|2024-01-19 01:35:00|9920.4|9908.4|9918.6|9906.6|9922.4|9910.4|9918.6|9906.6|0
1705628400000|2024-01-19 01:40:00|9920.5|9908.5|9918.5|9906.5|9920.5|9908.5|9918.5|9906.5|0
1705628700000|2024-01-19 01:45:00|9918.6|9906.6|9918.6|9906.6|9920.5|9908.5|9918.5|9906.5|0
1705629000000|2024-01-19 01:50:00|9918.5|9906.5|9922.5|9910.5|9924.4|9912.4|9918.5|9906.5|0
1705629300000|2024-01-19 01:55:00|9924.4|9912.4|9924.4|9912.4|9924.4|9912.4|9924.4|9912.4|0
1705629600000|2024-01-19 02:00:00|9924.5|9912.5|9924.5|9912.5|9924.5|9912.5|9922.6|9910.6|0
1705629900000|2024-01-19 02:05:00|9922.6|9910.6|9922.6|9910.6|9924.5|9912.5|9922.5|9910.5|0
1705630200000|2024-01-19 02:10:00|9922.5|9910.5|9922.6|9910.6|9922.6|9910.6|9920.6|9908.6|0
1705630500000|2024-01-19 02:15:00|9920.6|9908.6|9920.6|9908.6|9920.6|9908.6|9920.6|9908.6|0
1705630800000|2024-01-19 02:20:00|9922.5|9910.5|9922.6|9910.6|9922.6|9910.6|9920.6|9908.6|0
1705631100000|2024-01-19 02:25:00|9922.5|9910.5|9920.6|9908.6|9922.6|9910.6|9920.6|9908.6|0
1705631400000|2024-01-19 02:30:00|9922.6|9910.6|9920.6|9908.6|9922.6|9910.6|9918.7|9906.7|0
1705631700000|2024-01-19 02:35:00|9918.7|9906.7|9920.6|9908.6|9920.6|9908.6|9918.7|9906.7|0
1705632000000|2024-01-19 02:40:00|9918.6|9906.6|9920.6|9908.6|9920.6|9908.6|9918.6|9906.6|0
1705632300000|2024-01-19 02:45:00|9918.7|9906.7|9922.7|9910.7|9924.6|9912.6|9918.7|9906.7|0
1705632600000|2024-01-19 02:50:00|9922.6|9910.6|9922.6|9910.6|9922.7|9910.7|9920.7|9908.7|0
1705632900000|2024-01-19 02:55:00|9920.7|9908.7|9922.6|9910.6|9922.7|9910.7|9920.7|9908.7|0
1705633200000|2024-01-19 03:00:00|9922.7|9910.7|9922.7|9910.7|9924.7|9912.7|9922.6|9910.6|0
1705633800000|2024-01-19 03:10:00|9924.6|9912.6|9922.7|9910.7|9924.6|9912.6|9922.7|9910.7|0
1705634100000|2024-01-19 03:15:00|9921.7|9909.7|9920.8|9908.8|9922.7|9910.7|9920.7|9908.7|0
1705634400000|2024-01-19 03:20:00|9920.7|9908.7|9918.8|9906.8|9920.8|9908.8|9918.8|9906.8|0
1705635000000|2024-01-19 03:30:00|9920.8|9908.8|9920.8|9908.8|9920.8|9908.8|9919.8|9907.8|0
1705635300000|2024-01-19 03:35:00|9918.8|9906.8|9920.8|9908.8|9920.8|9908.8|9918.8|9906.8|0
1705635600000|2024-01-19 03:40:00|9918.8|9906.8|9918.8|9906.8|9920.8|9908.8|9916.9|9904.9|0
1705635900000|2024-01-19 03:45:00|9918.9|9906.9|9920.8|9908.8|9920.8|9908.8|9918.8|9906.8|0
1705636200000|2024-01-19 03:50:00|9922.7|9910.7|9920.8|9908.8|9922.7|9910.7|9920.8|9908.8|0
1705636500000|2024-01-19 03:55:00|9922.7|9910.7|9922.7|9910.7|9922.8|9910.8|9922.7|9910.7|0
1705636800000|2024-01-19 04:00:00|9922.8|9910.8|9920.8|9908.8|9922.8|9910.8|9920.8|9908.8|0
1705637100000|2024-01-19 04:05:00|9921.8|9909.8|9920.8|9908.8|9922.8|9910.8|9920.8|9908.8|0
1705637400000|2024-01-19 04:10:00|9918.8|9906.8|9919.8|9907.8|9920.8|9908.8|9918.8|9906.8|0
1705637700000|2024-01-19 04:15:00|9918.8|9906.8|9920.8|9908.8|9922.7|9910.7|9918.8|9906.8|0
1705638000000|2024-01-19 04:20:00|9922.7|9910.7|9920.8|9908.8|9922.8|9910.8|9920.8|9908.8|0
1705638600000|2024-01-19 04:30:00|9918.8|9906.8|9918.8|9906.8|9918.8|9906.8|9918.8|9906.8|0
1705638900000|2024-01-19 04:35:00|9917.9|9905.9|9918.9|9906.9|9918.9|9906.9|9916.9|9904.9|0
1705639200000|2024-01-19 04:40:00|9918.8|9906.8|9918.9|9906.9|9918.9|9906.9|9918.8|9906.8|0
1705639500000|2024-01-19 04:45:00|9920.8|9908.8|9918.8|9906.8|9920.8|9908.8|9918.8|9906.8|0
1705640100000|2024-01-19 04:55:00|9917.9|9905.9|9918.8|9906.8|9918.8|9906.8|9917.9|9905.9|0
1705640400000|2024-01-19 05:00:00|9916.9|9904.9|9920.8|9908.8|9922.8|9910.8|9916.9|9904.9|0
1705640700000|2024-01-19 05:05:00|9920.7|9908.7|9920.8|9908.8|9920.8|9908.8|9918.8|9906.8|0
1705641000000|2024-01-19 05:10:00|9922.7|9910.7|9922.7|9910.7|9922.7|9910.7|9920.8|9908.8|0
1705641300000|2024-01-19 05:15:00|9920.8|9908.8|9920.8|9908.8|9922.8|9910.8|9920.8|9908.8|0
1705641600000|2024-01-19 05:20:00|9918.8|9906.8|9918.9|9906.9|9920.8|9908.8|9918.8|9906.8|0
1705642200000|2024-01-19 05:30:00|9918.8|9906.8|9918.8|9906.8|9918.9|9906.9|9916.9|9904.9|0
1705642500000|2024-01-19 05:35:00|9916.9|9904.9|9916.8|9904.8|9918.8|9906.8|9914.9|9902.9|0
1705642800000|2024-01-19 05:40:00|9914.9|9902.9|9916.8|9904.8|9916.8|9904.8|9914.9|9902.9|0
1705643400000|2024-01-19 05:50:00|9914.8|9902.8|9916.8|9904.8|9916.8|9904.8|9914.8|9902.8|0
1705643700000|2024-01-19 05:55:00|9914.8|9902.8|9914.8|9902.8|9916.8|9904.8|9914.8|9902.8|0
1705644000000|2024-01-19 06:00:00|9916.8|9904.8|9916.7|9904.7|9916.8|9904.8|9914.8|9902.8|0
1705644300000|2024-01-19 06:05:00|9916.8|9904.8|9916.8|9904.8|9918.8|9906.8|9916.7|9904.7|0
1705644600000|2024-01-19 06:10:00|9918.7|9906.7|9920.7|9908.7|9920.7|9908.7|9917.8|9905.8|0
1705644900000|2024-01-19 06:15:00|9919.7|9907.7|9918.8|9906.8|9920.7|9908.7|9918.8|9906.8|0
1705645200000|2024-01-19 06:20:00|9916.8|9904.8|9918.8|9906.8|9920.7|9908.7|9916.8|9904.8|0
1705645500000|2024-01-19 06:25:00|9918.3|9906.3|9918.2|9906.2|9918.3|9906.3|9918.2|9906.2|0
1705645800000|2024-01-19 06:30:00|9919.2|9907.2|9918.2|9906.2|9920.2|9908.2|9916.3|9904.3|0
1705646100000|2024-01-19 06:35:00|9918.3|9906.3|9920.2|9908.2|9920.2|9908.2|9918.3|9906.3|0
1705646400000|2024-01-19 06:40:00|9919.2|9907.2|9920.2|9908.2|9922.2|9910.2|9918.2|9906.2|0
1705647000000|2024-01-19 06:50:00|9921.2|9909.2|9923.1|9911.1|9923.1|9911.1|9921.2|9909.2|0
1705647300000|2024-01-19 06:55:00|9921.2|9909.2|9916.4|9904.4|9923.1|9911.1|9916.4|9904.4|0
1705647600000|2024-01-19 07:00:00|9917.3|9905.3|9906.4|9901.4|9921.2|9909.2|9900.9|9895.9|22
1705647900000|2024-01-19 07:05:00|9905.4|9900.4|9905.4|9900.4|9907.9|9902.9|9903.4|9898.4|26
1705648200000|2024-01-19 07:10:00|9905.9|9900.9|9902.9|9897.9|9906.9|9901.9|9901.9|9896.9|27
1705648500000|2024-01-19 07:15:00|9902.4|9897.4|9923.4|9918.4|9924.4|9919.4|9901.4|9896.4|19
1705648800000|2024-01-19 07:20:00|9922.9|9917.9|9920.4|9915.4|9925.9|9920.9|9919.9|9914.9|13
1705649100000|2024-01-19 07:25:00|9919.9|9914.9|9915.4|9910.4|9919.9|9914.9|9913.9|9908.9|5
1705649400000|2024-01-19 07:30:00|9914.9|9909.9|9919.4|9914.4|9923.9|9918.9|9913.9|9908.9|44
1705649700000|2024-01-19 07:35:00|9918.9|9913.9|9919.4|9914.4|9919.9|9914.9|9918.4|9913.4|97
1705650000000|2024-01-19 07:40:00|9918.9|9913.9|9918.9|9913.9|9919.9|9914.9|9917.4|9912.4|13
1705650300000|2024-01-19 07:45:00|9917.4|9912.4|9921.9|9916.9|9921.9|9916.9|9916.4|9911.4|14
1705650600000|2024-01-19 07:50:00|9921.4|9916.4|9923.9|9918.9|9923.9|9918.9|9921.4|9916.4|84
1705650900000|2024-01-19 07:55:00|9922.9|9917.9|9921.9|9916.9|9933.9|9928.9|9918.9|9913.9|66
1705651200000|2024-01-19 08:00:00|9923.4|9918.4|9930.4|9925.4|9932.4|9927.4|9915.4|9910.4|748
1705651500000|2024-01-19 08:05:00|9929.4|9924.4|9910.4|9905.4|9931.9|9926.9|9908.9|9903.9|258
1705651800000|2024-01-19 08:10:00|9910.9|9905.9|9915.4|9910.4|9916.9|9911.9|9909.4|9904.4|230
1705652100000|2024-01-19 08:15:00|9914.9|9909.9|9908.4|9903.4|9916.9|9911.9|9901.4|9896.4|597
1705652400000|2024-01-19 08:20:00|9907.9|9902.9|9905.4|9900.4|9911.4|9906.4|9900.4|9895.4|405
1705652700000|2024-01-19 08:25:00|9905.9|9900.9|9904.4|9899.4|9909.4|9904.4|9899.4|9894.4|638
1705653000000|2024-01-19 08:30:00|9903.9|9898.9|9893.4|9888.4|9904.4|9899.4|9886.9|9881.9|137
1705653300000|2024-01-19 08:35:00|9892.9|9887.9|9888.4|9883.4|9893.4|9888.4|9879.9|9874.9|85
1705653600000|2024-01-19 08:40:00|9891.1|9886.1|9883.1|9878.1|9892.6|9887.6|9877.6|9872.6|113
1705653900000|2024-01-19 08:45:00|9882.6|9877.6|9887.1|9882.1|9891.1|9886.1|9882.1|9877.1|65
1705654200000|2024-01-19 08:50:00|9887.6|9882.6|9895.1|9890.1|9897.1|9892.1|9887.6|9882.6|58
1705654500000|2024-01-19 08:55:00|9894.6|9889.6|9900.6|9895.6|9900.6|9895.6|9889.6|9884.6|103
1705654800000|2024-01-19 09:00:00|9899.6|9894.6|9895.1|9890.1|9899.6|9894.6|9892.1|9887.1|44
1705655100000|2024-01-19 09:05:00|9896.1|9891.1|9892.1|9887.1|9896.1|9891.1|9889.1|9884.1|65
1705655400000|2024-01-19 09:10:00|9891.1|9886.1|9901.1|9896.1|9902.1|9897.1|9887.6|9882.6|103
1705655700000|2024-01-19 09:15:00|9900.6|9895.6|9905.1|9900.1|9907.1|9902.1|9899.1|9894.1|52
1705656000000|2024-01-19 09:20:00|9905.6|9900.6|9905.1|9900.1|9905.6|9900.6|9898.6|9893.6|53
1705656300000|2024-01-19 09:25:00|9905.6|9900.6|9901.1|9896.1|9905.6|9900.6|9898.1|9893.1|68
1705656600000|2024-01-19 09:30:00|9900.6|9895.6|9890.1|9885.1|9902.1|9897.1|9889.6|9884.6|43
1705656900000|2024-01-19 09:35:00|9890.6|9885.6|9882.1|9877.1|9892.1|9887.1|9880.1|9875.1|71
1705657200000|2024-01-19 09:40:00|9881.6|9876.6|9879.1|9874.1|9883.1|9878.1|9874.6|9869.6|68
1705657500000|2024-01-19 09:45:00|9878.6|9873.6|9879.6|9874.6|9881.1|9876.1|9874.6|9869.6|78
1705657800000|2024-01-19 09:50:00|9880.1|9875.1|9883.1|9878.1|9884.1|9879.1|9873.6|9868.6|48
1705658100000|2024-01-19 09:55:00|9882.6|9877.6|9895.1|9890.1|9895.1|9890.1|9882.6|9877.6|60
1705658400000|2024-01-19 10:00:00|9894.6|9889.6|9890.1|9885.1|9897.6|9892.6|9887.1|9882.1|44
1705658700000|2024-01-19 10:05:00|9889.6|9884.6|9898.6|9893.6|9899.1|9894.1|9889.1|9884.1|58
1705659000000|2024-01-19 10:10:00|9899.1|9894.1|9892.1|9887.1|9899.1|9894.1|9892.1|9887.1|44
1705659300000|2024-01-19 10:15:00|9891.6|9886.6|9890.1|9885.1|9894.1|9889.1|9887.1|9882.1|39
1705659600000|2024-01-19 10:20:00|9889.6|9884.6|9887.1|9882.1|9893.6|9888.6|9886.1|9881.1|36
1705659900000|2024-01-19 10:25:00|9886.6|9881.6|9882.1|9877.1|9887.1|9882.1|9880.6|9875.6|43
1705660200000|2024-01-19 10:30:00|9881.6|9876.6|9883.1|9878.1|9883.6|9878.6|9877.6|9872.6|47
1705660500000|2024-01-19 10:35:00|9882.6|9877.6|9889.1|9884.1|9893.6|9888.6|9882.1|9877.1|54
1705660800000|2024-01-19 10:40:00|9889.6|9884.6|9888.1|9883.1|9893.1|9888.1|9886.6|9881.6|38
1705661100000|2024-01-19 10:45:00|9887.6|9882.6|9897.1|9892.1|9898.1|9893.1|9887.1|9882.1|58
1705661400000|2024-01-19 10:50:00|9897.6|9892.6|9902.6|9897.6|9906.1|9901.1|9896.1|9891.1|105
1705661700000|2024-01-19 10:55:00|9903.1|9898.1|9902.6|9897.6|9907.6|9902.6|9900.1|9895.1|68
1705662000000|2024-01-19 11:00:00|9902.1|9897.1|9903.1|9898.1|9904.6|9899.6|9898.1|9893.1|82
1705662300000|2024-01-19 11:05:00|9903.6|9898.6|9906.1|9901.1|9908.1|9903.1|9900.1|9895.1|39
1705662600000|2024-01-19 11:10:00|9905.6|9900.6|9910.6|9905.6|9912.6|9907.6|9904.6|9899.6|71
1705662900000|2024-01-19 11:15:00|9910.1|9905.1|9906.1|9901.1|9912.1|9907.1|9903.6|9898.6|36
1705663200000|2024-01-19 11:20:00|9906.6|9901.6|9906.1|9901.1|9906.6|9901.6|9902.6|9897.6|47
1705663500000|2024-01-19 11:25:00|9905.6|9900.6|9898.1|9893.1|9906.1|9901.1|9896.6|9891.6|39
1705663800000|2024-01-19 11:30:00|9897.6|9892.6|9900.1|9895.1|9901.6|9896.6|9895.6|9890.6|45
1705664100000|2024-01-19 11:35:00|9899.6|9894.6|9898.1|9893.1|9899.6|9894.6|9892.6|9887.6|60
1705664400000|2024-01-19 11:40:00|9897.6|9892.6|9897.6|9892.6|9899.1|9894.1|9893.1|9888.1|54
1705664700000|2024-01-19 11:45:00|9896.6|9891.6|9902.1|9897.1|9903.6|9898.6|9896.6|9891.6|61
1705665000000|2024-01-19 11:50:00|9900.6|9895.6|9887.6|9882.6|9900.6|9895.6|9887.6|9882.6|72
1705665300000|2024-01-19 11:55:00|9887.1|9882.1|9882.6|9877.6|9890.6|9885.6|9882.1|9877.1|66
1705665600000|2024-01-19 12:00:00|9881.6|9876.6|9885.6|9880.6|9886.1|9881.1|9877.6|9872.6|42
1705665900000|2024-01-19 12:05:00|9885.1|9880.1|9889.1|9884.1|9892.6|9887.6|9882.6|9877.6|14
1705666200000|2024-01-19 12:10:00|9888.6|9883.6|9891.1|9886.1|9894.1|9889.1|9887.1|9882.1|26
1705666500000|2024-01-19 12:15:00|9890.6|9885.6|9887.1|9882.1|9892.1|9887.1|9887.1|9882.1|27
1705666800000|2024-01-19 12:20:00|9887.6|9882.6|9885.1|9880.1|9888.6|9883.6|9883.1|9878.1|21
1705667100000|2024-01-19 12:25:00|9885.6|9880.6|9892.1|9887.1|9893.1|9888.1|9885.6|9880.6|13
1705667400000|2024-01-19 12:30:00|9891.6|9886.6|9886.1|9881.1|9891.6|9886.6|9886.1|9881.1|26
1705667700000|2024-01-19 12:35:00|9886.6|9881.6|9889.1|9884.1|9890.1|9885.1|9884.1|9879.1|29
1705668000000|2024-01-19 12:40:00|9888.7|9883.7|9888.7|9883.7|9890.2|9885.2|9886.2|9881.2|15
1705668300000|2024-01-19 12:45:00|9888.2|9883.2|9883.7|9878.7|9888.7|9883.7|9882.7|9877.7|48
1705668600000|2024-01-19 12:50:00|9884.2|9879.2|9889.7|9884.7|9892.2|9887.2|9883.7|9878.7|18
1705668900000|2024-01-19 12:55:00|9890.2|9885.2|9896.2|9891.2|9897.7|9892.7|9889.7|9884.7|23
1705669200000|2024-01-19 13:00:00|9896.7|9891.7|9903.7|9898.7|9905.7|9900.7|9896.2|9891.2|40
1705669500000|2024-01-19 13:05:00|9904.2|9899.2|9905.7|9900.7|9906.2|9901.2|9899.7|9894.7|23
1705669800000|2024-01-19 13:10:00|9906.2|9901.2|9907.7|9902.7|9908.2|9903.2|9903.7|9898.7|24
1705670100000|2024-01-19 13:15:00|9908.2|9903.2|9909.7|9904.7|9910.2|9905.2|9905.7|9900.7|72
1705670400000|2024-01-19 13:20:00|9910.2|9905.2|9901.7|9896.7|9911.7|9906.7|9899.7|9894.7|35
1705670700000|2024-01-19 13:25:00|9901.2|9896.2|9893.7|9888.7|9901.2|9896.2|9893.7|9888.7|37
1705671000000|2024-01-19 13:30:00|9893.2|9888.2|9891.2|9886.2|9894.7|9889.7|9887.7|9882.7|33
1705671300000|2024-01-19 13:35:00|9890.7|9885.7|9886.7|9881.7|9892.2|9887.2|9885.7|9880.7|30
1705671600000|2024-01-19 13:40:00|9887.2|9882.2|9881.7|9876.7|9888.2|9883.2|9880.2|9875.2|25
1705671900000|2024-01-19 13:45:00|9881.2|9876.2|9880.7|9875.7|9886.7|9881.7|9880.2|9875.2|16
1705672200000|2024-01-19 13:50:00|9881.2|9876.2|9883.7|9878.7|9886.7|9881.7|9880.7|9875.7|17
1705672500000|2024-01-19 13:55:00|9883.2|9878.2|9875.7|9870.7|9883.7|9878.7|9875.7|9870.7|44
1705672800000|2024-01-19 14:00:00|9875.2|9870.2|9873.7|9868.7|9875.2|9870.2|9869.7|9864.7|43
1705673100000|2024-01-19 14:05:00|9873.2|9868.2|9869.7|9864.7|9873.7|9868.7|9868.7|9863.7|21
1705673400000|2024-01-19 14:10:00|9870.2|9865.2|9872.2|9867.2|9873.2|9868.2|9866.2|9861.2|42
1705673700000|2024-01-19 14:15:00|9872.7|9867.7|9874.7|9869.7|9877.2|9872.2|9872.2|9867.2|34
1705674000000|2024-01-19 14:20:00|9875.2|9870.2|9880.7|9875.7|9881.2|9876.2|9872.2|9867.2|28
1705674300000|2024-01-19 14:25:00|9880.2|9875.2|9876.7|9871.7|9880.2|9875.2|9874.2|9869.2|34
1705674600000|2024-01-19 14:30:00|9877.2|9872.2|9876.2|9871.2|9879.7|9874.7|9872.2|9867.2|129
1705674900000|2024-01-19 14:35:00|9875.2|9870.2|9870.2|9865.2|9876.7|9871.7|9866.2|9861.2|74
1705675200000|2024-01-19 14:40:00|9869.2|9864.2|9866.7|9861.7|9869.2|9864.2|9862.7|9857.7|60
1705675500000|2024-01-19 14:45:00|9866.2|9861.2|9870.7|9865.7|9872.7|9867.7|9859.7|9854.7|51
1705675800000|2024-01-19 14:50:00|9870.2|9865.2|9880.2|9875.2|9881.2|9876.2|9866.7|9861.7|153
1705676100000|2024-01-19 14:55:00|9880.7|9875.7|9889.7|9884.7|9889.7|9884.7|9880.2|9875.2|74
1705676400000|2024-01-19 15:00:00|9889.2|9884.2|9878.7|9873.7|9894.7|9889.7|9873.7|9868.7|123
1705676700000|2024-01-19 15:05:00|9879.2|9874.2|9869.7|9864.7|9880.7|9875.7|9866.2|9861.2|60
1705677000000|2024-01-19 15:10:00|9870.2|9865.2|9863.7|9858.7|9871.7|9866.7|9862.2|9857.2|87
1705677300000|2024-01-19 15:15:00|9864.2|9859.2|9855.2|9850.2|9866.7|9861.7|9855.2|9850.2|188
1705677600000|2024-01-19 15:20:00|9854.7|9849.7|9845.7|9840.7|9856.7|9851.7|9845.2|9840.2|232
1705677900000|2024-01-19 15:25:00|9846.2|9841.2|9843.2|9838.2|9846.7|9841.7|9838.7|9833.7|289
1705678200000|2024-01-19 15:30:00|9842.7|9837.7|9832.7|9827.7|9842.7|9837.7|9830.2|9825.2|315
1705678500000|2024-01-19 15:35:00|9833.2|9828.2|9846.7|9841.7|9849.2|9844.2|9833.2|9828.2|298
1705678800000|2024-01-19 15:40:00|9847.2|9842.2|9854.2|9849.2|9856.2|9851.2|9845.7|9840.7|312
1705679100000|2024-01-19 15:45:00|9853.2|9848.2|9851.2|9846.2|9858.2|9853.2|9850.2|9845.2|143
1705679400000|2024-01-19 15:50:00|9850.7|9845.7|9859.2|9854.2|9859.2|9854.2|9847.2|9842.2|270
1705679700000|2024-01-19 15:55:00|9859.7|9854.7|9862.7|9857.7|9864.7|9859.7|9856.7|9851.7|93
1705680000000|2024-01-19 16:00:00|9862.2|9857.2|9856.7|9851.7|9864.2|9859.2|9855.7|9850.7|88
1705680300000|2024-01-19 16:05:00|9857.2|9852.2|9861.2|9856.2|9862.7|9857.7|9855.2|9850.2|80
1705680600000|2024-01-19 16:10:00|9861.7|9856.7|9866.7|9861.7|9869.7|9864.7|9861.7|9856.7|138
1705680900000|2024-01-19 16:15:00|9867.2|9862.2|9870.2|9865.2|9874.2|9869.2|9865.2|9860.2|145
1705681200000|2024-01-19 16:20:00|9869.7|9864.7|9865.2|9860.2|9870.2|9865.2|9862.2|9857.2|109
1705681500000|2024-01-19 16:25:00|9865.7|9860.7|9864.2|9859.2|9867.2|9862.2|9861.2|9856.2|140
1705681800000|2024-01-19 16:30:00|9864.7|9858.7|9863.7|9856.7|9864.7|9858.7|9857.7|9851.7|256
1705682100000|2024-01-19 16:35:00|9862.7|9857.7|9858.7|9851.7|9863.7|9857.7|9854.7|9847.7|158
1705682400000|2024-01-19 16:40:00|9857.7|9850.7|9857.7|9850.7|9859.7|9852.7|9854.7|9847.7|44
1705682700000|2024-01-19 16:45:00|9856.7|9849.7|9850.7|9843.7|9856.7|9849.7|9847.7|9840.7|78
1705683000000|2024-01-19 16:50:00|9849.7|9844.7|9857.7|9850.7|9859.7|9852.7|9849.7|9844.7|22
1705683300000|2024-01-19 16:55:00|9856.7|9849.7|9866.7|9859.7|9867.7|9860.7|9856.7|9849.7|26
1705683600000|2024-01-19 17:00:00|9867.7|9860.7|9867.7|9861.7|9869.7|9862.7|9863.7|9857.7|56
1705683900000|2024-01-19 17:05:00|9866.7|9860.7|9866.7|9859.7|9868.7|9862.7|9864.7|9858.7|16
1705684200000|2024-01-19 17:10:00|9865.7|9858.7|9866.7|9860.7|9867.7|9860.7|9862.7|9855.7|4
1705684500000|2024-01-19 17:15:00|9867.7|9859.7|9870.7|9863.7|9871.7|9864.7|9867.7|9859.7|13
1705684800000|2024-01-19 17:20:00|9869.7|9864.7|9876.7|9869.7|9876.7|9869.7|9869.7|9864.7|8
1705685100000|2024-01-19 17:25:00|9875.7|9870.7|9879.7|9873.7|9879.7|9873.7|9875.7|9869.7|17
1705685400000|2024-01-19 17:30:00|9878.7|9872.7|9881.7|9874.7|9882.7|9875.7|9877.7|9870.7|21
1705685700000|2024-01-19 17:35:00|9882.7|9875.7|9880.7|9873.7|9884.7|9877.7|9879.7|9873.7|26
1705686000000|2024-01-19 17:40:00|9881.7|9874.7|9881.7|9875.7|9883.7|9876.7|9877.7|9871.7|20
1705686300000|2024-01-19 17:45:00|9882.7|9874.7|9881.7|9875.7|9882.7|9875.7|9879.7|9872.7|9
1705686600000|2024-01-19 17:50:00|9882.7|9876.7|9882.7|9875.7|9882.7|9876.7|9881.7|9874.7|0
1705686900000|2024-01-19 17:55:00|9883.7|9876.7|9884.7|9878.7|9884.7|9878.7|9882.7|9875.7|3
1705687200000|2024-01-19 18:00:00|9883.7|9877.7|9881.7|9874.7|9884.7|9877.7|9879.7|9872.7|5
1705687500000|2024-01-19 18:05:00|9882.7|9875.7|9883.7|9876.7|9884.7|9877.7|9880.7|9873.7|3
1705687800000|2024-01-19 18:10:00|9884.7|9877.7|9883.7|9876.7|9886.7|9879.7|9882.7|9876.7|12
1705688100000|2024-01-19 18:15:00|9884.7|9877.7|9883.7|9876.7|9887.7|9880.7|9882.7|9876.7|9
1705688400000|2024-01-19 18:20:00|9884.7|9877.7|9888.7|9881.7|9889.7|9882.7|9884.7|9877.7|12
1705688700000|2024-01-19 18:25:00|9887.7|9882.7|9891.7|9883.7|9891.7|9884.7|9886.7|9879.7|3
1705689000000|2024-01-19 18:30:00|9893.7|9884.7|9890.7|9883.7|9893.7|9887.7|9890.7|9883.7|12
1705689300000|2024-01-19 18:35:00|9891.7|9884.7|9893.7|9886.7|9894.7|9888.7|9889.7|9882.7|14
1705689600000|2024-01-19 18:40:00|9894.7|9887.7|9893.7|9886.7|9894.7|9888.7|9890.7|9883.7|5
1705689900000|2024-01-19 18:45:00|9892.7|9887.7|9894.7|9886.7|9894.7|9887.7|9892.7|9885.7|6
1705690200000|2024-01-19 18:50:00|9892.7|9885.7|9888.7|9881.7|9892.7|9885.7|9887.7|9881.7|34
1705690500000|2024-01-19 18:55:00|9889.7|9882.7|9896.2|9884.2|9896.2|9887.7|9889.7|9882.7|23
1705690800000|2024-01-19 19:00:00|9898.2|9886.2|9900.1|9888.1|9900.1|9888.1|9896.1|9884.1|0
1705691100000|2024-01-19 19:05:00|9900.2|9888.2|9900.2|9888.2|9902.1|9890.1|9900.1|9888.1|0
1705691400000|2024-01-19 19:10:00|9902.1|9890.1|9906.2|9894.2|9906.3|9894.3|9900.2|9888.2|0
1705691700000|2024-01-19 19:15:00|9906.3|9894.3|9904.1|9892.1|9906.3|9894.3|9902.1|9890.1|0
1705692000000|2024-01-19 19:20:00|9906|9894|9906.1|9894.1|9906.2|9894.2|9902|9890|0
1705692300000|2024-01-19 19:25:00|9906.2|9894.2|9908|9896|9912.3|9900.3|9906|9894|0
1705692600000|2024-01-19 19:30:00|9908.1|9896.1|9904|9892|9908.1|9896.1|9902|9890|0
1705692900000|2024-01-19 19:35:00|9903.9|9891.9|9906.1|9894.1|9908|9896|9899.9|9887.9|0
1705693200000|2024-01-19 19:40:00|9906.2|9894.2|9904.1|9892.1|9908.1|9896.1|9902|9890|0
1705693500000|2024-01-19 19:45:00|9906.1|9894.1|9906.1|9894.1|9908.1|9896.1|9902|9890|0
1705693800000|2024-01-19 19:50:00|9908|9896|9904.1|9892.1|9908|9896|9902|9890|0
1705694100000|2024-01-19 19:55:00|9906|9894|9908.1|9896.1|9908.1|9896.1|9904.1|9892.1|0
1705694400000|2024-01-19 20:00:00|9906.1|9894.1|9910.1|9898.1|9912.1|9900.1|9906.1|9894.1|0
1705694700000|2024-01-19 20:05:00|9912|9900|9908.1|9896.1|9912.1|9900.1|9908.1|9896.1|0
1705695000000|2024-01-19 20:10:00|9910|9898|9910|9898|9910.1|9898.1|9908|9896|0
1705695300000|2024-01-19 20:15:00|9910.1|9898.1|9910|9898|9912|9900|9908|9896|0
1705695600000|2024-01-19 20:20:00|9910.1|9898.1|9906|9894|9910.1|9898.1|9905.9|9893.9|0
1705695900000|2024-01-19 20:25:00|9905.9|9893.9|9910|9898|9910|9898|9905.9|9893.9|0
1705696200000|2024-01-19 20:30:00|9909.9|9897.9|9912|9900|9912|9900|9908|9896|0
1705696500000|2024-01-19 20:35:00|9913.9|9901.9|9909.9|9897.9|9914|9902|9909.9|9897.9|0
1705696800000|2024-01-19 20:40:00|9909.8|9897.8|9907.9|9895.9|9911.9|9899.9|9907.9|9895.9|0
1705697100000|2024-01-19 20:45:00|9908|9896|9910|9898|9910|9898|9906|9894|0
1705697400000|2024-01-19 20:50:00|9909.9|9897.9|9910.1|9898.1|9910.1|9898.1|9908|9896|0
1705697700000|2024-01-19 20:55:00|9910.2|9898.2|9910.1|9898.1|9910.2|9898.2|9907.9|9895.9|0
1705698000000|2024-01-19 21:00:00|9913.5|9901.5|9917.7|9905.7|9918.7|9906.7|9907.6|9895.6|0
1705698300000|2024-01-19 21:05:00|9917.3|9905.3|9916.5|9904.5|9917.3|9905.3|9915.5|9903.5|0
1705698600000|2024-01-19 21:10:00|9916.1|9904.1|9914.1|9902.1|9916.1|9904.1|9912.7|9900.7|0
1705698900000|2024-01-19 21:15:00|9913.9|9901.9|9912.2|9900.2|9914.3|9902.3|9911.4|9899.4|0
1705699200000|2024-01-19 21:20:00|9912.4|9900.4|9913|9901|9913.5|9901.5|9910.8|9898.8|0
1705699500000|2024-01-19 21:25:00|9913.5|9901.5|9916.3|9904.3|9916.3|9904.3|9913.3|9901.3|0
1705699800000|2024-01-19 21:30:00|9915.9|9903.9|9916.6|9904.6|9917.1|9905.1|9915.9|9903.9|0
1705700100000|2024-01-19 21:35:00|9916.8|9904.8|9917.6|9905.6|9918.4|9906.4|9916.8|9904.8|0
1705700400000|2024-01-19 21:40:00|9917.8|9905.8|9916.6|9904.6|9918|9906|9916.6|9904.6|0
1705700700000|2024-01-19 21:45:00|9917|9905|9916.2|9904.2|9917|9905|9916.2|9904.2|0
1705701000000|2024-01-19 21:50:00|9916.4|9904.4|9917|9905|9917.6|9905.6|9915.2|9903.2|0
1705701300000|2024-01-19 21:55:00|9917.6|9905.6|9910.4|9898.4|9917.6|9905.6|9909.8|9897.8|0
1705701600000|2024-01-19 22:00:00|9913.1|9901.1|9913.1|9901.1|9913.1|9901.1|9913.1|9901.1|0
1705878000000|2024-01-21 23:00:00|9924.3|9912.3|9929.1|9917.1|9929.8|9917.8|9923.9|9911.9|0
1705878300000|2024-01-21 23:05:00|9929|9917|9923.3|9911.3|9929.3|9917.3|9922.4|9910.4|0
1705878600000|2024-01-21 23:10:00|9922.8|9910.8|9922.8|9910.8|9923.3|9911.3|9921.4|9909.4|0
1705878900000|2024-01-21 23:15:00|9922.7|9910.7|9922|9910|9924.1|9912.1|9922|9910|0
1705879200000|2024-01-21 23:20:00|9922.2|9910.2|9919.6|9907.6|9922.4|9910.4|9918.8|9906.8|0
1705879500000|2024-01-21 23:25:00|9919.8|9907.8|9918.7|9906.7|9920.6|9908.6|9918.1|9906.1|0
1705879800000|2024-01-21 23:30:00|9918.3|9906.3|9919.1|9907.1|9920.9|9908.9|9918.3|9906.3|0
1705880100000|2024-01-21 23:35:00|9919.3|9907.3|9920.9|9908.9|9920.9|9908.9|9918.1|9906.1|0
1705880400000|2024-01-21 23:40:00|9920.7|9908.7|9921.9|9909.9|9921.9|9909.9|9919.1|9907.1|0
1705880700000|2024-01-21 23:45:00|9922.3|9910.3|9922.1|9910.1|9923.1|9911.1|9920.3|9908.3|0
1705881000000|2024-01-21 23:50:00|9921.7|9909.7|9921.3|9909.3|9923.1|9911.1|9921.3|9909.3|0
1705881300000|2024-01-21 23:55:00|9921.1|9909.1|9920.3|9908.3|9921.3|9909.3|9919.5|9907.5|0
1705881600000|2024-01-22 00:00:00|9920.9|9908.9|9919.9|9907.9|9921.3|9909.3|9918.5|9906.5|0
1705881900000|2024-01-22 00:05:00|9920.1|9908.1|9923.1|9911.1|9923.5|9911.5|9919.9|9907.9|0
1705882200000|2024-01-22 00:10:00|9922.7|9910.7|9920.9|9908.9|9923.1|9911.1|9920.3|9908.3|0
1705882500000|2024-01-22 00:15:00|9921.1|9909.1|9926|9914|9926|9914|9920.1|9908.1|0
1705882800000|2024-01-22 00:20:00|9924.1|9912.1|9924|9912|9924.1|9912.1|9924|9912|0
1705883100000|2024-01-22 00:25:00|9924.1|9912.1|9926|9914|9926|9914|9924|9912|0
1705883400000|2024-01-22 00:30:00|9926.1|9914.1|9928|9916|9928|9916|9926|9914|0
1705883700000|2024-01-22 00:35:00|9926|9914|9930|9918|9930|9918|9926|9914|0
1705884000000|2024-01-22 00:40:00|9931.9|9919.9|9937.8|9925.8|9937.8|9925.8|9931.9|9919.9|0
1705884300000|2024-01-22 00:45:00|9935.8|9923.8|9939.9|9927.9|9940.7|9928.7|9935.8|9923.8|0
1705884600000|2024-01-22 00:50:00|9939.8|9927.8|9943.8|9931.8|9945.8|9933.8|9939.8|9927.8|0
1705884900000|2024-01-22 00:55:00|9943.9|9931.9|9945.8|9933.8|9947.7|9935.7|9943.7|9931.7|0
1705885200000|2024-01-22 01:00:00|9945.7|9933.7|9949.7|9937.7|9951.6|9939.6|9943.8|9931.8|0
1705885500000|2024-01-22 01:05:00|9951.6|9939.6|9949.2|9937.2|9951.6|9939.6|9949.2|9937.2|0
1705885800000|2024-01-22 01:10:00|9949.3|9937.3|9947.4|9935.4|9949.3|9937.3|9947.2|9935.2|0
1705886100000|2024-01-22 01:15:00|9947.3|9935.3|9941.4|9929.4|9947.3|9935.3|9939.5|9927.5|0
1705886400000|2024-01-22 01:20:00|9943.3|9931.3|9945.4|9933.4|9947.3|9935.3|9943.3|9931.3|0
1705886700000|2024-01-22 01:25:00|9945.3|9933.3|9947.3|9935.3|9949.2|9937.2|9945.3|9933.3|0
1705887000000|2024-01-22 01:30:00|9949.2|9937.2|9947.2|9935.2|9949.2|9937.2|9945.3|9933.3|0
1705887300000|2024-01-22 01:35:00|9947.3|9935.3|9941.4|9929.4|9947.3|9935.3|9941.4|9929.4|0
1705887600000|2024-01-22 01:40:00|9939.5|9927.5|9941.4|9929.4|9941.4|9929.4|9939.4|9927.4|0
1705887900000|2024-01-22 01:45:00|9941.3|9929.3|9943.4|9931.4|9947.2|9935.2|9941.3|9929.3|0
1705888200000|2024-01-22 01:50:00|9943.3|9931.3|9941.4|9929.4|9943.4|9931.4|9939.4|9927.4|0
1705888800000|2024-01-22 02:00:00|9939.5|9927.5|9941.4|9929.4|9943.3|9931.3|9939.5|9927.5|0
1705889100000|2024-01-22 02:05:00|9939.5|9927.5|9939.4|9927.4|9941.4|9929.4|9939.4|9927.4|0
1705889400000|2024-01-22 02:10:00|9939.5|9927.5|9941.5|9929.5|9943.4|9931.4|9939.5|9927.5|0
1705889700000|2024-01-22 02:15:00|9943.4|9931.4|9945.4|9933.4|9945.4|9933.4|9941.5|9929.5|0
1705890000000|2024-01-22 02:20:00|9945.3|9933.3|9941.4|9929.4|9945.3|9933.3|9941.4|9929.4|0
1705890300000|2024-01-22 02:25:00|9939.5|9927.5|9939.4|9927.4|9941.4|9929.4|9937.5|9925.5|0
1705890600000|2024-01-22 02:30:00|9937.5|9925.5|9933.5|9921.5|9939.4|9927.4|9933.5|9921.5|0
1705890900000|2024-01-22 02:35:00|9933.6|9921.6|9935.5|9923.5|9935.5|9923.5|9933.5|9921.5|0
1705891200000|2024-01-22 02:40:00|9935.6|9923.6|9937.5|9925.5|9937.5|9925.5|9935.5|9923.5|0
1705891500000|2024-01-22 02:45:00|9939.5|9927.5|9939.5|9927.5|9939.5|9927.5|9939.4|9927.4|0
1705891800000|2024-01-22 02:50:00|9939.4|9927.4|9939.4|9927.4|9939.5|9927.5|9937.5|9925.5|0
1705892100000|2024-01-22 02:55:00|9937.5|9925.5|9937.5|9925.5|9937.5|9925.5|9935.5|9923.5|0
1705892400000|2024-01-22 03:00:00|9939.4|9927.4|9939.4|9927.4|9941.3|9929.3|9937.5|9925.5|0
1705892700000|2024-01-22 03:05:00|9937.5|9925.5|9937.5|9925.5|9937.5|9925.5|9937.4|9925.4|0
1705893000000|2024-01-22 03:10:00|9937.4|9925.4|9935.5|9923.5|9937.4|9925.4|9933.6|9921.6|0
1705893300000|2024-01-22 03:15:00|9937.4|9925.4|9938.4|9926.4|9939.4|9927.4|9935.5|9923.5|0
1705893600000|2024-01-22 03:20:00|9937.5|9925.5|9935.5|9923.5|9937.5|9925.5|9935.5|9923.5|0
1705893900000|2024-01-22 03:25:00|9937.4|9925.4|9937.5|9925.5|9939.4|9927.4|9937.4|9925.4|0
1705894200000|2024-01-22 03:30:00|9939.4|9927.4|9937.5|9925.5|9939.4|9927.4|9937.5|9925.5|0
1705894500000|2024-01-22 03:35:00|9939.4|9927.4|9939.4|9927.4|9939.4|9927.4|9937.5|9925.5|0
1705894800000|2024-01-22 03:40:00|9939.5|9927.5|9937.5|9925.5|9939.5|9927.5|9937.5|9925.5|0
1705895100000|2024-01-22 03:45:00|9937.6|9925.6|9937.5|9925.5|9939.5|9927.5|9937.5|9925.5|0
1705895400000|2024-01-22 03:50:00|9935.5|9923.5|9935.5|9923.5|9935.5|9923.5|9935.5|9923.5|0
1705895700000|2024-01-22 03:55:00|9933.6|9921.6|9937.5|9925.5|9937.5|9925.5|9933.5|9921.5|0
1705896000000|2024-01-22 04:00:00|9939.4|9927.4|9939.4|9927.4|9941.4|9929.4|9937.5|9925.5|0
1705896300000|2024-01-22 04:05:00|9939.5|9927.5|9939.5|9927.5|9941.4|9929.4|9939.5|9927.5|0
1705896600000|2024-01-22 04:10:00|9939.4|9927.4|9939.5|9927.5|9939.5|9927.5|9937.5|9925.5|0
1705896900000|2024-01-22 04:15:00|9939.4|9927.4|9937.5|9925.5|9939.4|9927.4|9937.5|9925.5|0
1705897200000|2024-01-22 04:20:00|9938|9926|9938|9926|9938|9926|9938|9926|0
1705897500000|2024-01-22 04:25:00|9936.1|9924.1|9938|9926|9938|9926|9936.1|9924.1|0
1705897800000|2024-01-22 04:30:00|9939|9927|9938|9926|9940|9928|9936.1|9924.1|0
1705898400000|2024-01-22 04:40:00|9937|9925|9938|9926|9938|9926|9936.1|9924.1|0
1705899000000|2024-01-22 04:50:00|9939|9927|9939.9|9927.9|9940|9928|9938|9926|0
1705899300000|2024-01-22 04:55:00|9940|9928|9940|9928|9940|9928|9939.9|9927.9|0
1705899600000|2024-01-22 05:00:00|9939.9|9927.9|9938|9926|9939.9|9927.9|9938|9926|0
1705899900000|2024-01-22 05:05:00|9936.1|9924.1|9940|9928|9940|9928|9936|9924|0
1705900200000|2024-01-22 05:10:00|9939.9|9927.9|9938|9926|9940|9928|9937|9925|0
1705900500000|2024-01-22 05:15:00|9936.1|9924.1|9934.1|9922.1|9936.1|9924.1|9934.1|9922.1|0
1705900800000|2024-01-22 05:20:00|9934.2|9922.2|9934.1|9922.1|9936.1|9924.1|9934.1|9922.1|0
1705901100000|2024-01-22 05:25:00|9935.1|9923.1|9934.1|9922.1|9935.1|9923.1|9932.1|9920.1|0
1705901400000|2024-01-22 05:30:00|9932.1|9920.1|9936.1|9924.1|9936.1|9924.1|9932.1|9920.1|0
1705901700000|2024-01-22 05:35:00|9934.1|9922.1|9932.2|9920.2|9934.2|9922.2|9932.2|9920.2|0
1705902000000|2024-01-22 05:40:00|9930.3|9918.3|9932.2|9920.2|9932.2|9920.2|9930.2|9918.2|0
1705902300000|2024-01-22 05:45:00|9930.3|9918.3|9928.3|9916.3|9930.3|9918.3|9928.3|9916.3|0
1705902600000|2024-01-22 05:50:00|9928.2|9916.2|9930.1|9918.1|9930.2|9918.2|9928.2|9916.2|0
1705902900000|2024-01-22 05:55:00|9928.2|9916.2|9930.2|9918.2|9930.2|9918.2|9928.2|9916.2|0
1705903200000|2024-01-22 06:00:00|9932.1|9920.1|9934.2|9922.2|9934.2|9922.2|9932.1|9920.1|0
1705903500000|2024-01-22 06:05:00|9932.3|9920.3|9932.3|9920.3|9932.3|9920.3|9930.3|9918.3|0
1705903800000|2024-01-22 06:10:00|9932.2|9920.2|9934.2|9922.2|9934.2|9922.2|9932.2|9920.2|0
1705904100000|2024-01-22 06:15:00|9936.1|9924.1|9932.3|9920.3|9936.2|9924.2|9932.3|9920.3|0
1705904400000|2024-01-22 06:20:00|9933.2|9921.2|9926.4|9914.4|9934.2|9922.2|9926.4|9914.4|0
1705904700000|2024-01-22 06:25:00|9924.4|9912.4|9926.1|9914.1|9926.4|9914.4|9924.4|9912.4|0
1705905000000|2024-01-22 06:30:00|9926.2|9914.2|9924.2|9912.2|9926.2|9914.2|9924.2|9912.2|0
1705905300000|2024-01-22 06:35:00|9926.2|9914.2|9924.2|9912.2|9926.2|9914.2|9924.2|9912.2|0
1705905600000|2024-01-22 06:40:00|9925.2|9913.2|9922.3|9910.3|9925.2|9913.2|9922.3|9910.3|0
1705905900000|2024-01-22 06:45:00|9922.4|9910.4|9924.3|9912.3|9924.3|9912.3|9922.3|9910.3|0
1705906200000|2024-01-22 06:50:00|9922.4|9910.4|9922.4|9910.4|9924.3|9912.3|9922.3|9910.3|0
1705906500000|2024-01-22 06:55:00|9918.4|9906.4|9909.5|9897.5|9919.4|9907.4|9909.5|9897.5|0
1705906800000|2024-01-22 07:00:00|9914.5|9902.5|9906|9901|9915.5|9910.5|9899|9894|70
1705907100000|2024-01-22 07:05:00|9905|9900|9899.5|9894.5|9906|9901|9899.5|9894.5|43
1705907400000|2024-01-22 07:10:00|9899|9894|9913.5|9908.5|9913.5|9908.5|9898|9893|35
1705907700000|2024-01-22 07:15:00|9914|9909|9910.5|9905.5|9915|9910|9910|9905|19
1705908000000|2024-01-22 07:20:00|9910|9905|9907|9902|9910|9905|9905.5|9900.5|34
1705908300000|2024-01-22 07:25:00|9906.5|9901.5|9910|9905|9911.5|9906.5|9904|9899|29
1705908600000|2024-01-22 07:30:00|9911|9906|9912.5|9907.5|9917.5|9912.5|9910.5|9905.5|43
1705908900000|2024-01-22 07:35:00|9913|9908|9915|9910|9915|9910|9910.5|9905.5|16
1705909200000|2024-01-22 07:40:00|9914.5|9909.5|9916.5|9911.5|9917.5|9912.5|9914.5|9909.5|23
1705909500000|2024-01-22 07:45:00|9917|9912|9917.5|9912.5|9917.5|9912.5|9912.5|9907.5|31
1705909800000|2024-01-22 07:50:00|9917|9912|9922|9917|9922|9917|9914.5|9909.5|28
1705910100000|2024-01-22 07:55:00|9921.5|9916.5|9915.5|9910.5|9922.5|9917.5|9913|9908|71
1705910400000|2024-01-22 08:00:00|9914.5|9909.5|9951.5|9946.5|9951.5|9946.5|9911.5|9906.5|733
1705910700000|2024-01-22 08:05:00|9952|9947|9944.5|9939.5|9958.5|9953.5|9936.5|9931.5|311
1705911000000|2024-01-22 08:10:00|9945|9940|9962.5|9957.5|9967.5|9962.5|9944.5|9939.5|159
1705911300000|2024-01-22 08:15:00|9963|9958|9960.5|9955.5|9967.5|9962.5|9958|9953|182
1705911600000|2024-01-22 08:20:00|9961|9956|9973.5|9968.5|9974.5|9969.5|9961|9956|120
1705911900000|2024-01-22 08:25:00|9974.5|9969.5|9963.5|9958.5|9974.5|9969.5|9963|9958|91
1705912200000|2024-01-22 08:30:00|9963|9958|9949.9|9944.9|9964|9959|9949.9|9944.9|115
1705912500000|2024-01-22 08:35:00|9950.4|9945.4|9950.9|9945.9|9953.4|9948.4|9945.9|9940.9|72
1705912800000|2024-01-22 08:40:00|9949.8|9944.8|9947.8|9942.8|9954.3|9949.3|9940.8|9935.8|56
1705913100000|2024-01-22 08:45:00|9948.3|9943.3|9941.8|9936.8|9951.8|9946.8|9938.8|9933.8|79
1705913400000|2024-01-22 08:50:00|9942.3|9937.3|9943.8|9938.8|9949.3|9944.3|9942.3|9937.3|40
1705913700000|2024-01-22 08:55:00|9944.3|9939.3|9950.8|9945.8|9952.8|9947.8|9942.8|9937.8|88
1705914000000|2024-01-22 09:00:00|9951.3|9946.3|9952.8|9947.8|9956.3|9951.3|9948.8|9943.8|34
1705914300000|2024-01-22 09:05:00|9952.3|9947.3|9946.3|9941.3|9953.3|9948.3|9945.8|9940.8|37
1705914600000|2024-01-22 09:10:00|9945.8|9940.8|9936.8|9931.8|9945.8|9940.8|9936.8|9931.8|59
1705914900000|2024-01-22 09:15:00|9936.3|9931.3|9943.8|9938.8|9944.8|9939.8|9933.3|9928.3|68
1705915200000|2024-01-22 09:20:00|9944.3|9939.3|9939.8|9934.8|9946.3|9941.3|9936.8|9931.8|39
1705915500000|2024-01-22 09:25:00|9939.3|9934.3|9937.8|9932.8|9941.8|9936.8|9934.8|9929.8|44
1705915800000|2024-01-22 09:30:00|9938.3|9933.3|9929.8|9924.8|9938.3|9933.3|9928.8|9923.8|57
1705916100000|2024-01-22 09:35:00|9930.8|9925.8|9922.8|9917.8|9931.8|9926.8|9922.8|9917.8|68
1705916400000|2024-01-22 09:40:00|9922.3|9917.3|9923.8|9918.8|9928.3|9923.3|9919.8|9914.8|48
1705916700000|2024-01-22 09:45:00|9924.3|9919.3|9913.3|9908.3|9926.3|9921.3|9912.8|9907.8|79
1705917000000|2024-01-22 09:50:00|9912.8|9907.8|9916.8|9911.8|9917.8|9912.8|9911.8|9906.8|41
1705917300000|2024-01-22 09:55:00|9916.3|9911.3|9913.3|9908.3|9916.8|9911.8|9912.8|9907.8|49
1705917600000|2024-01-22 10:00:00|9914.3|9909.3|9906.3|9901.3|9915.3|9910.3|9905.8|9900.8|68
1705917900000|2024-01-22 10:05:00|9907.3|9902.3|9913.8|9908.8|9915.8|9910.8|9906.8|9901.8|43
1705918200000|2024-01-22 10:10:00|9913.3|9908.3|9926.3|9921.3|9926.3|9921.3|9913.3|9908.3|47
1705918500000|2024-01-22 10:15:00|9925.8|9920.8|9923.3|9918.3|9926.8|9921.8|9920.8|9915.8|28
1705918800000|2024-01-22 10:20:00|9922.8|9917.8|9913.8|9908.8|9923.3|9918.3|9912.3|9907.3|30
1705919100000|2024-01-22 10:25:00|9914.3|9909.3|9911.8|9906.8|9917.8|9912.8|9911.8|9906.8|24
1705919400000|2024-01-22 10:30:00|9911.3|9906.3|9915.8|9910.8|9916.8|9911.8|9908.8|9903.8|31
1705919700000|2024-01-22 10:35:00|9915.3|9910.3|9908.3|9903.3|9916.8|9911.8|9907.8|9902.8|31
1705920000000|2024-01-22 10:40:00|9908.8|9903.8|9905.3|9900.3|9910.3|9905.3|9903.3|9898.3|42
1705920300000|2024-01-22 10:45:00|9905.8|9900.8|9910.8|9905.8|9913.3|9908.3|9905.8|9900.8|41
1705920600000|2024-01-22 10:50:00|9910.3|9905.3|9919.8|9914.8|9920.8|9915.8|9910.3|9905.3|33
1705920900000|2024-01-22 10:55:00|9919.3|9914.3|9923.8|9918.8|9923.8|9918.8|9918.3|9913.3|36
1705921200000|2024-01-22 11:00:00|9923.3|9918.3|9919.8|9914.8|9926.8|9921.8|9916.3|9911.3|39
1705921500000|2024-01-22 11:05:00|9919.3|9914.3|9923.8|9918.8|9925.8|9920.8|9918.3|9913.3|29
1705921800000|2024-01-22 11:10:00|9924.3|9919.3|9930.8|9925.8|9932.3|9927.3|9922.8|9917.8|48
1705922100000|2024-01-22 11:15:00|9930.3|9925.3|9931.3|9926.3|9935.8|9930.8|9930.3|9925.3|40
1705922400000|2024-01-22 11:20:00|9931.8|9926.8|9936.8|9931.8|9940.3|9935.3|9931.8|9926.8|69
1705922700000|2024-01-22 11:25:00|9936.3|9931.3|9932.3|9927.3|9936.3|9931.3|9928.3|9923.3|29
1705923000000|2024-01-22 11:30:00|9932.8|9927.8|9932.8|9927.8|9936.3|9931.3|9931.8|9926.8|32
1705923300000|2024-01-22 11:35:00|9932.3|9927.3|9938.3|9933.3|9939.3|9934.3|9931.8|9926.8|73
1705923600000|2024-01-22 11:40:00|9938.8|9933.8|9933.3|9928.3|9939.3|9934.3|9930.8|9925.8|58
1705923900000|2024-01-22 11:45:00|9932.3|9927.3|9930.8|9925.8|9934.8|9929.8|9930.8|9925.8|39
1705924200000|2024-01-22 11:50:00|9931.3|9926.3|9931.3|9926.3|9933.8|9928.8|9928.3|9923.3|57
1705924500000|2024-01-22 11:55:00|9930.8|9925.8|9930.3|9925.3|9936.8|9931.8|9929.3|9924.3|56
1705924800000|2024-01-22 12:00:00|9930.8|9925.8|9933.8|9928.8|9937.8|9932.8|9930.8|9925.8|29
1705925100000|2024-01-22 12:05:00|9933.3|9928.3|9937.3|9932.3|9939.3|9934.3|9933.3|9928.3|32
1705925400000|2024-01-22 12:10:00|9936.8|9931.8|9937.8|9932.8|9942.3|9937.3|9933.3|9928.3|42
1705925700000|2024-01-22 12:15:00|9937.3|9932.3|9933.8|9928.8|9938.8|9933.8|9933.3|9928.3|23
1705926000000|2024-01-22 12:20:00|9933.3|9928.3|9930.8|9925.8|9935.3|9930.3|9929.3|9924.3|46
1705926300000|2024-01-22 12:25:00|9931.3|9926.3|9930.8|9925.8|9935.3|9930.3|9927.8|9922.8|28
1705926600000|2024-01-22 12:30:00|9930.3|9925.3|9936.8|9931.8|9936.8|9931.8|9928.8|9923.8|38
1705926900000|2024-01-22 12:35:00|9936.3|9931.3|9931.3|9926.3|9937.8|9932.8|9931.3|9926.3|32
1705927200000|2024-01-22 12:40:00|9932.4|9927.4|9934.4|9929.4|9937.4|9932.4|9930.9|9925.9|20
1705927500000|2024-01-22 12:45:00|9933.9|9928.9|9928.9|9923.9|9934.4|9929.4|9926.4|9921.4|28
1705927800000|2024-01-22 12:50:00|9929.4|9924.4|9929.4|9924.4|9930.4|9925.4|9927.4|9922.4|26
1705928100000|2024-01-22 12:55:00|9929.9|9924.9|9931.4|9926.4|9933.9|9928.9|9928.9|9923.9|58
1705928400000|2024-01-22 13:00:00|9931.9|9926.9|9931.9|9926.9|9935.4|9930.4|9930.9|9925.9|48
1705928700000|2024-01-22 13:05:00|9931.4|9926.4|9930.4|9925.4|9933.9|9928.9|9929.9|9924.9|26
1705929000000|2024-01-22 13:10:00|9931.4|9926.4|9931.9|9926.9|9935.4|9930.4|9929.9|9924.9|18
1705929300000|2024-01-22 13:15:00|9932.4|9927.4|9932.9|9927.9|9936.9|9931.9|9930.9|9925.9|28
1705929600000|2024-01-22 13:20:00|9932.4|9927.4|9930.9|9925.9|9934.4|9929.4|9929.4|9924.4|21
1705929900000|2024-01-22 13:25:00|9931.4|9926.4|9935.9|9930.9|9936.9|9931.9|9930.4|9925.4|15
1705930200000|2024-01-22 13:30:00|9935.4|9930.4|9929.9|9924.9|9937.9|9932.9|9928.4|9923.4|46
1705930500000|2024-01-22 13:35:00|9930.4|9925.4|9927.9|9922.9|9932.9|9927.9|9926.9|9921.9|19
1705930800000|2024-01-22 13:40:00|9928.4|9923.4|9926.4|9921.4|9928.9|9923.9|9924.4|9919.4|12
1705931100000|2024-01-22 13:45:00|9925.9|9920.9|9933.9|9928.9|9934.9|9929.9|9925.9|9920.9|24
1705931400000|2024-01-22 13:50:00|9933.4|9928.4|9938.9|9933.9|9938.9|9933.9|9930.4|9925.4|13
1705931700000|2024-01-22 13:55:00|9939.4|9934.4|9943.9|9938.9|9943.9|9938.9|9938.4|9933.4|11
1705932000000|2024-01-22 14:00:00|9943.4|9938.4|9940.9|9935.9|9945.4|9940.4|9940.9|9935.9|21
1705932300000|2024-01-22 14:05:00|9941.4|9936.4|9945.9|9940.9|9946.4|9941.4|9939.9|9934.9|22
1705932600000|2024-01-22 14:10:00|9945.4|9940.4|9949.9|9944.9|9949.9|9944.9|9943.9|9938.9|17
1705932900000|2024-01-22 14:15:00|9950.4|9945.4|9956.9|9951.9|9957.4|9952.4|9949.4|9944.4|59
1705933200000|2024-01-22 14:20:00|9957.4|9952.4|9960.9|9955.9|9964.9|9959.9|9956.9|9951.9|121
1705933500000|2024-01-22 14:25:00|9961.4|9956.4|9965.9|9960.9|9966.4|9961.4|9961.4|9956.4|31
1705933800000|2024-01-22 14:30:00|9965.4|9960.4|9970.4|9965.4|9970.9|9965.9|9957.4|9952.4|75
1705934100000|2024-01-22 14:35:00|9970.9|9965.9|9977.4|9972.4|9978.4|9973.4|9968.4|9963.4|135
1705934400000|2024-01-22 14:40:00|9977.9|9972.9|9974.9|9969.9|9985.4|9980.4|9973.9|9968.9|97
1705934700000|2024-01-22 14:45:00|9974.4|9969.4|9968.9|9963.9|9974.4|9969.4|9968.9|9963.9|84
1705935000000|2024-01-22 14:50:00|9969.4|9964.4|9970.9|9965.9|9971.4|9966.4|9962.9|9957.9|119
1705935300000|2024-01-22 14:55:00|9970.4|9965.4|9972.9|9967.9|9972.9|9967.9|9965.4|9960.4|54
1705935600000|2024-01-22 15:00:00|9973.9|9968.9|9969.4|9964.4|9976.4|9971.4|9966.9|9961.9|112
1705935900000|2024-01-22 15:05:00|9970.4|9965.4|9972.4|9967.4|9975.4|9970.4|9968.9|9963.9|88
1705936200000|2024-01-22 15:10:00|9972.1|9967.1|9973.1|9968.1|9976.1|9971.1|9970.1|9965.1|100
1705936500000|2024-01-22 15:15:00|9972.6|9967.6|9971.6|9966.6|9978.6|9973.6|9971.1|9966.1|81
1705936800000|2024-01-22 15:20:00|9972.1|9967.1|9971.6|9966.6|9974.1|9969.1|9969.6|9964.6|78
1705937100000|2024-01-22 15:25:00|9972.1|9967.1|9972.6|9967.6|9976.1|9971.1|9971.6|9966.6|110
1705937400000|2024-01-22 15:30:00|9972.1|9967.1|9969.6|9964.6|9973.6|9968.6|9968.1|9963.1|133
1705937700000|2024-01-22 15:35:00|9969.1|9964.1|9972.6|9967.6|9974.1|9969.1|9964.1|9959.1|56
1705938000000|2024-01-22 15:40:00|9972.1|9967.1|9978.6|9973.6|9980.6|9975.6|9972.1|9967.1|72
1705938300000|2024-01-22 15:45:00|9979.6|9974.6|9972.6|9967.6|9979.6|9974.6|9972.6|9967.6|89
1705938600000|2024-01-22 15:50:00|9972.1|9967.1|9971.1|9966.1|9975.1|9970.1|9970.6|9965.6|30
1705938900000|2024-01-22 15:55:00|9971.6|9966.6|9969.6|9964.6|9972.6|9967.6|9968.6|9963.6|70
1705939200000|2024-01-22 16:00:00|9969.1|9964.1|9964.1|9959.1|9970.1|9965.1|9960.6|9955.6|59
1705939500000|2024-01-22 16:05:00|9963.6|9958.6|9966.6|9961.6|9968.1|9963.1|9962.6|9957.6|100
1705939800000|2024-01-22 16:10:00|9967.1|9962.1|9967.6|9962.6|9968.1|9963.1|9965.6|9960.6|41
1705940100000|2024-01-22 16:15:00|9968.1|9963.1|9974.1|9969.1|9978.1|9973.1|9967.1|9962.1|191
1705940400000|2024-01-22 16:20:00|9973.6|9968.6|9972.6|9967.6|9975.1|9970.1|9970.1|9965.1|94
1705940700000|2024-01-22 16:25:00|9973.1|9968.1|9976.6|9971.6|9976.6|9971.6|9970.6|9965.6|364
1705941000000|2024-01-22 16:30:00|9977.6|9970.6|9973.6|9967.6|9978.6|9972.6|9972.6|9966.6|285
1705941300000|2024-01-22 16:35:00|9972.6|9966.6|9975.6|9968.6|9976.6|9970.6|9971.6|9965.6|120
1705941600000|2024-01-22 16:40:00|9974.6|9969.6|9971.6|9964.6|9975.6|9969.6|9970.6|9964.6|27
1705941900000|2024-01-22 16:45:00|9972.6|9965.6|9969.6|9962.6|9972.6|9965.6|9966.6|9960.6|135
1705942200000|2024-01-22 16:50:00|9968.6|9961.6|9969.6|9962.6|9969.6|9962.6|9966.6|9960.6|31
1705942500000|2024-01-22 16:55:00|9970.6|9963.6|9969.6|9962.6|9971.6|9965.6|9968.6|9962.6|14
1705942800000|2024-01-22 17:00:00|9968.6|9963.6|9967.6|9960.6|9968.6|9963.6|9967.6|9960.6|14
1705943100000|2024-01-22 17:05:00|9966.6|9959.6|9964.6|9957.6|9967.6|9960.6|9963.6|9956.6|55
1705943400000|2024-01-22 17:10:00|9963.6|9956.6|9964.6|9957.6|9964.6|9958.6|9961.6|9955.6|22
1705943700000|2024-01-22 17:15:00|9963.6|9956.6|9963.6|9956.6|9964.6|9957.6|9960.6|9954.6|32
1705944000000|2024-01-22 17:20:00|9962.6|9957.6|9965.6|9958.6|9965.6|9959.6|9962.6|9956.6|26
1705944300000|2024-01-22 17:25:00|9964.6|9957.6|9966.6|9960.6|9967.6|9960.6|9964.6|9957.6|8
1705944600000|2024-01-22 17:30:00|9967.6|9961.6|9965.6|9958.6|9967.6|9961.6|9965.6|9958.6|10
1705944900000|2024-01-22 17:35:00|9964.6|9957.6|9964.6|9957.6|9965.6|9958.6|9962.6|9955.6|21
1705945200000|2024-01-22 17:40:00|9963.6|9956.6|9963.6|9956.6|9964.6|9957.6|9962.6|9955.6|7
1705945500000|2024-01-22 17:45:00|9962.6|9957.6|9962.6|9956.6|9964.6|9957.6|9962.6|9955.6|2
1705945800000|2024-01-22 17:50:00|9963.6|9955.6|9964.6|9957.6|9965.6|9958.6|9962.6|9955.6|17
1705946100000|2024-01-22 17:55:00|9963.6|9958.6|9963.6|9956.6|9964.6|9958.6|9962.6|9955.6|12
1705946400000|2024-01-22 18:00:00|9962.6|9957.6|9961.6|9955.6|9964.6|9957.6|9961.6|9955.6|6
1705946700000|2024-01-22 18:05:00|9962.6|9956.6|9963.6|9956.6|9965.6|9958.6|9962.6|9956.6|6
1705947000000|2024-01-22 18:10:00|9964.6|9957.6|9967.6|9959.6|9967.6|9960.6|9964.6|9957.6|3
1705947300000|2024-01-22 18:15:00|9966.6|9960.6|9963.6|9956.6|9966.6|9960.6|9962.6|9955.6|7
1705947600000|2024-01-22 18:20:00|9962.6|9955.6|9964.6|9957.6|9966.6|9960.6|9962.6|9955.6|11
1705947900000|2024-01-22 18:25:00|9963.6|9956.6|9958.6|9951.6|9965.6|9958.6|9957.6|9950.6|31
1705948200000|2024-01-22 18:30:00|9957.6|9950.6|9956.6|9949.6|9958.6|9952.6|9955.6|9949.6|45
1705948500000|2024-01-22 18:35:00|9955.6|9950.6|9959.6|9952.6|9960.6|9953.6|9955.6|9948.6|10
1705948800000|2024-01-22 18:40:00|9958.6|9950.6|9956.6|9949.6|9959.6|9953.6|9956.6|9949.6|14
1705949100000|2024-01-22 18:45:00|9957.6|9950.6|9960.6|9953.6|9961.6|9954.6|9957.6|9949.6|12
1705949400000|2024-01-22 18:50:00|9959.6|9952.6|9963.6|9956.6|9963.6|9956.6|9958.6|9951.6|35
1705949700000|2024-01-22 18:55:00|9962.6|9955.6|9966.1|9954.1|9966.1|9957.6|9961.6|9954.1|16
1705950000000|2024-01-22 19:00:00|9966.2|9954.2|9968.1|9956.1|9968.2|9956.2|9966.2|9954.2|0
1705950300000|2024-01-22 19:05:00|9968.2|9956.2|9968.1|9956.1|9968.2|9956.2|9966.2|9954.2|0
1705950600000|2024-01-22 19:10:00|9967.2|9955.2|9964.1|9952.1|9968.1|9956.1|9962.2|9950.2|0
1705950900000|2024-01-22 19:15:00|9963.1|9951.1|9958.1|9946.1|9964.1|9952.1|9958|9946|0
1705951200000|2024-01-22 19:20:00|9958|9946|9960.1|9948.1|9960.1|9948.1|9956|9944|0
1705951500000|2024-01-22 19:25:00|9958.1|9946.1|9962.2|9950.2|9962.2|9950.2|9958.1|9946.1|0
1705951800000|2024-01-22 19:30:00|9962.1|9950.1|9958.1|9946.1|9964.1|9952.1|9956.1|9944.1|0
1705952100000|2024-01-22 19:35:00|9958.2|9946.2|9960.2|9948.2|9960.3|9948.3|9956.2|9944.2|0
1705952400000|2024-01-22 19:40:00|9960.3|9948.3|9960.2|9948.2|9960.3|9948.3|9958.2|9946.2|0
1705952700000|2024-01-22 19:45:00|9958.2|9946.2|9960.2|9948.2|9960.3|9948.3|9958.2|9946.2|0
1705953000000|2024-01-22 19:50:00|9959.2|9947.2|9960.2|9948.2|9962.2|9950.2|9958.2|9946.2|0
1705953300000|2024-01-22 19:55:00|9960.1|9948.1|9960.2|9948.2|9960.3|9948.3|9958.2|9946.2|0
1705953600000|2024-01-22 20:00:00|9960.3|9948.3|9958.2|9946.2|9960.3|9948.3|9958.2|9946.2|0
1705953900000|2024-01-22 20:05:00|9958.1|9946.1|9962.2|9950.2|9962.2|9950.2|9956.2|9944.2|0
1705954200000|2024-01-22 20:10:00|9960.3|9948.3|9964.2|9952.2|9964.2|9952.2|9960.2|9948.2|0
1705954500000|2024-01-22 20:15:00|9962.2|9950.2|9964.2|9952.2|9964.2|9952.2|9962.2|9950.2|0
1705954800000|2024-01-22 20:20:00|9962.2|9950.2|9966.2|9954.2|9966.2|9954.2|9962.2|9950.2|0
1705955100000|2024-01-22 20:25:00|9966.3|9954.3|9970.2|9958.2|9970.2|9958.2|9966.2|9954.2|0
1705955400000|2024-01-22 20:30:00|9972.1|9960.1|9972.1|9960.1|9974.1|9962.1|9970.2|9958.2|0
1705955700000|2024-01-22 20:35:00|9974.1|9962.1|9970.1|9958.1|9974.1|9962.1|9970.1|9958.1|0
1705956000000|2024-01-22 20:40:00|9970.2|9958.2|9968.1|9956.1|9972.1|9960.1|9968|9956|0
1705956300000|2024-01-22 20:45:00|9968|9956|9966|9954|9968.1|9956.1|9966|9954|0
1705956600000|2024-01-22 20:50:00|9965.9|9953.9|9966|9954|9968.2|9956.2|9964.1|9952.1|0
1705956900000|2024-01-22 20:55:00|9966.1|9954.1|9963.1|9951.1|9968.1|9956.1|9962.1|9950.1|0
1705957200000|2024-01-22 21:00:00|9963.3|9951.3|9960.6|9948.6|9964.8|9952.8|9959.6|9947.6|0
1705957500000|2024-01-22 21:05:00|9960.2|9948.2|9960.2|9948.2|9961.6|9949.6|9959.2|9947.2|0
1705957800000|2024-01-22 21:10:00|9960.6|9948.6|9960.2|9948.2|9960.6|9948.6|9959.6|9947.6|0
1705958100000|2024-01-22 21:15:00|9959.6|9947.6|9961|9949|9961|9949|9959.6|9947.6|0
1705958400000|2024-01-22 21:20:00|9960.6|9948.6|9961.6|9949.6|9961.8|9949.8|9960.2|9948.2|0
1705958700000|2024-01-22 21:25:00|9961|9949|9962|9950|9963|9951|9961|9949|0
1705959000000|2024-01-22 21:30:00|9961.8|9949.8|9961.6|9949.6|9962|9950|9961.6|9949.6|0
1705959300000|2024-01-22 21:35:00|9962|9950|9962.4|9950.4|9962.4|9950.4|9961.6|9949.6|0
1705959600000|2024-01-22 21:40:00|9962.6|9950.6|9962.4|9950.4|9963|9951|9962|9950|0
1705959900000|2024-01-22 21:45:00|9962.2|9950.2|9962.4|9950.4|9962.4|9950.4|9961.6|9949.6|0
1705960200000|2024-01-22 21:50:00|9962.2|9950.2|9962|9950|9962.2|9950.2|9961.6|9949.6|0
1705960500000|2024-01-22 21:55:00|9961.8|9949.8|9961.6|9949.6|9962|9950|9961.2|9949.2|0
1705960800000|2024-01-22 22:00:00|9961.4|9949.4|9962|9950|9962|9950|9961.2|9949.2|0
1705961100000|2024-01-22 22:05:00|9961.6|9949.6|9962.2|9950.2|9962.2|9950.2|9961.6|9949.6|0
1705961400000|2024-01-22 22:10:00|9961.6|9949.6|9961|9949|9961.8|9949.8|9961|9949|0
1705961700000|2024-01-22 22:15:00|9961.2|9949.2|9961|9949|9961.2|9949.2|9961|9949|0
1705962300000|2024-01-22 22:25:00|9960.8|9948.8|9960.8|9948.8|9960.8|9948.8|9960.6|9948.6|0
1705962900000|2024-01-22 22:35:00|9960.6|9948.6|9960.8|9948.8|9960.8|9948.8|9960.6|9948.6|0
1705963800000|2024-01-22 22:50:00|9961|9949|9960.8|9948.8|9961.2|9949.2|9960.8|9948.8|0
1705964400000|2024-01-22 23:00:00|9960.4|9948.4|9959.2|9947.2|9960.8|9948.8|9958.4|9946.4|0
1705964700000|2024-01-22 23:05:00|9958.8|9946.8|9962.4|9950.4|9963|9951|9958.8|9946.8|0
1705965000000|2024-01-22 23:10:00|9962.2|9950.2|9961.6|9949.6|9963|9951|9960.8|9948.8|0
1705965300000|2024-01-22 23:15:00|9961.8|9949.8|9962|9950|9962|9950|9961|9949|0
1705965600000|2024-01-22 23:20:00|9961.8|9949.8|9961|9949|9962|9950|9960.8|9948.8|0
1705965900000|2024-01-22 23:25:00|9961.2|9949.2|9962.4|9950.4|9963|9951|9961.2|9949.2|0
1705966200000|2024-01-22 23:30:00|9962|9950|9964.4|9952.4|9964.4|9952.4|9962|9950|0
1705966500000|2024-01-22 23:35:00|9964.8|9952.8|9965.2|9953.2|9965.2|9953.2|9963.8|9951.8|0
1705966800000|2024-01-22 23:40:00|9964.8|9952.8|9965.2|9953.2|9965.6|9953.6|9964.4|9952.4|0
1705967100000|2024-01-22 23:45:00|9965|9953|9964.4|9952.4|9965.2|9953.2|9963.8|9951.8|0
1705967400000|2024-01-22 23:50:00|9964|9952|9963.4|9951.4|9964|9952|9963|9951|0
1705967700000|2024-01-22 23:55:00|9963.2|9951.2|9962.4|9950.4|9963.8|9951.8|9962.4|9950.4|0
1705968000000|2024-01-23 00:00:00|9963|9951|9964.8|9952.8|9965.6|9953.6|9962.4|9950.4|0
1705968300000|2024-01-23 00:05:00|9964.6|9952.6|9965.6|9953.6|9965.6|9953.6|9963.8|9951.8|0
1705968600000|2024-01-23 00:10:00|9965.2|9953.2|9966.3|9954.3|9966.9|9954.9|9963.8|9951.8|0
1705968900000|2024-01-23 00:15:00|9966.1|9954.1|9969.8|9957.8|9973.6|9961.6|9965.5|9953.5|0
1705969200000|2024-01-23 00:20:00|9967.8|9955.8|9969.8|9957.8|9969.8|9957.8|9967.8|9955.8|0
1705969500000|2024-01-23 00:25:00|9967.8|9955.8|9969.8|9957.8|9969.8|9957.8|9967.8|9955.8|0
1705970100000|2024-01-23 00:35:00|9971.8|9959.8|9971.7|9959.7|9971.8|9959.8|9969.8|9957.8|0
1705970400000|2024-01-23 00:40:00|9973.7|9961.7|9971.7|9959.7|9973.7|9961.7|9971.7|9959.7|0
1705970700000|2024-01-23 00:45:00|9973.7|9961.7|9971.7|9959.7|9973.7|9961.7|9971.7|9959.7|0
1705971000000|2024-01-23 00:50:00|9971.8|9959.8|9971.8|9959.8|9973.7|9961.7|9971.8|9959.8|0
1705971300000|2024-01-23 00:55:00|9973.7|9961.7|9973.7|9961.7|9973.7|9961.7|9973.7|9961.7|0
1705971600000|2024-01-23 01:00:00|9971.8|9959.8|9967.8|9955.8|9971.8|9959.8|9967.8|9955.8|0
1705971900000|2024-01-23 01:05:00|9967.9|9955.9|9967.8|9955.8|9967.9|9955.9|9967.8|9955.8|0
1705972200000|2024-01-23 01:10:00|9965.9|9953.9|9963.9|9951.9|9965.9|9953.9|9963.9|9951.9|0
1705972500000|2024-01-23 01:15:00|9962.9|9950.9|9962|9950|9963.9|9951.9|9961|9949|0
1705972800000|2024-01-23 01:20:00|9963.9|9951.9|9964.9|9952.9|9965.9|9953.9|9963.9|9951.9|0
1705973100000|2024-01-23 01:25:00|9964|9952|9962|9950|9964|9952|9962|9950|0
1705973400000|2024-01-23 01:30:00|9963.9|9951.9|9962|9950|9964|9952|9960|9948|0
1705973700000|2024-01-23 01:35:00|9963.9|9951.9|9961|9949|9964|9952|9960|9948|0
1705974000000|2024-01-23 01:40:00|9960|9948|9958.1|9946.1|9960.1|9948.1|9958.1|9946.1|0
1705974300000|2024-01-23 01:45:00|9959.1|9947.1|9960|9948|9960|9948|9956.1|9944.1|0
1705974600000|2024-01-23 01:50:00|9960.1|9948.1|9962|9950|9962|9950|9960|9948|0
1705974900000|2024-01-23 01:55:00|9965.9|9953.9|9969.9|9957.9|9973.8|9961.8|9964|9952|0
1705975200000|2024-01-23 02:00:00|9970.9|9958.9|9973.8|9961.8|9973.8|9961.8|9966|9954|0
1705975500000|2024-01-23 02:05:00|9973.9|9961.9|9971.9|9959.9|9975.8|9963.8|9971.9|9959.9|0
1705975800000|2024-01-23 02:10:00|9973.8|9961.8|9975.8|9963.8|9975.8|9963.8|9971.8|9959.8|0
1705976100000|2024-01-23 02:15:00|9975.7|9963.7|9977.7|9965.7|9979.7|9967.7|9975.7|9963.7|0
1705976400000|2024-01-23 02:20:00|9979.6|9967.6|9979.7|9967.7|9979.7|9967.7|9977.7|9965.7|0
1705976700000|2024-01-23 02:25:00|9979.6|9967.6|9981.6|9969.6|9981.6|9969.6|9979.6|9967.6|0
1705977000000|2024-01-23 02:30:00|9980.6|9968.6|9980.6|9968.6|9981.6|9969.6|9979.6|9967.6|0
1705977300000|2024-01-23 02:35:00|9981.6|9969.6|9977.6|9965.6|9981.6|9969.6|9977.6|9965.6|0
1705977600000|2024-01-23 02:40:00|9975.7|9963.7|9977.6|9965.6|9977.7|9965.7|9975.7|9963.7|0
1705977900000|2024-01-23 02:45:00|9979.6|9967.6|9975.7|9963.7|9979.6|9967.6|9975.7|9963.7|0
1705978200000|2024-01-23 02:50:00|9977.6|9965.6|9975.7|9963.7|9977.6|9965.6|9975.7|9963.7|0
1705978500000|2024-01-23 02:55:00|9974.7|9962.7|9973.7|9961.7|9975.6|9963.6|9973.7|9961.7|0
1705978800000|2024-01-23 03:00:00|9975.6|9963.6|9975.6|9963.6|9977.6|9965.6|9975.6|9963.6|0
1705979100000|2024-01-23 03:05:00|9973.7|9961.7|9975.6|9963.6|9977.6|9965.6|9973.7|9961.7|0
1705979400000|2024-01-23 03:10:00|9976.6|9964.6|9973.6|9961.6|9977.6|9965.6|9973.6|9961.6|0
1705979700000|2024-01-23 03:15:00|9973.7|9961.7|9977.6|9965.6|9977.6|9965.6|9973.6|9961.6|0
1705980000000|2024-01-23 03:20:00|9978.6|9966.6|9980.6|9968.6|9980.6|9968.6|9978.6|9966.6|0
1705980300000|2024-01-23 03:25:00|9979.6|9967.6|9980.6|9968.6|9980.6|9968.6|9979.6|9967.6|0
1705980600000|2024-01-23 03:30:00|9980.5|9968.5|9980.5|9968.5|9980.6|9968.6|9979.6|9967.6|0
1705980900000|2024-01-23 03:35:00|9980.6|9968.6|9978.6|9966.6|9982.5|9970.5|9978.6|9966.6|0
1705981200000|2024-01-23 03:40:00|9978.5|9966.5|9978.6|9966.6|9980.5|9968.5|9976.6|9964.6|0
1705981500000|2024-01-23 03:45:00|9978.5|9966.5|9976.6|9964.6|9980.5|9968.5|9976.6|9964.6|0
1705981800000|2024-01-23 03:50:00|9978.6|9966.6|9974.6|9962.6|9978.6|9966.6|9974.6|9962.6|0
1705982100000|2024-01-23 03:55:00|9972.7|9960.7|9972.7|9960.7|9976.6|9964.6|9972.7|9960.7|0
1705982400000|2024-01-23 04:00:00|9974.6|9962.6|9978.6|9966.6|9978.6|9966.6|9973.6|9961.6|0
1705982700000|2024-01-23 04:05:00|9977.6|9965.6|9976.6|9964.6|9977.6|9965.6|9976.6|9964.6|0
1705983000000|2024-01-23 04:10:00|9978.6|9966.6|9980.5|9968.5|9980.5|9968.5|9978.6|9966.6|0
1705983300000|2024-01-23 04:15:00|9980.6|9968.6|9978.6|9966.6|9980.6|9968.6|9976.6|9964.6|0
1705983600000|2024-01-23 04:20:00|9980.5|9968.5|9980.6|9968.6|9980.6|9968.6|9978.6|9966.6|0
1705983900000|2024-01-23 04:25:00|9980.5|9968.5|9980.5|9968.5|9980.6|9968.6|9980.5|9968.5|0
1705984200000|2024-01-23 04:30:00|9978.6|9966.6|9978.6|9966.6|9980.5|9968.5|9978.6|9966.6|0
1705984500000|2024-01-23 04:35:00|9978.5|9966.5|9977.6|9965.6|9978.6|9966.6|9976.6|9964.6|0
1705984800000|2024-01-23 04:40:00|9976.6|9964.6|9978.6|9966.6|9978.6|9966.6|9976.6|9964.6|0
1705985100000|2024-01-23 04:45:00|9976.6|9964.6|9979.5|9967.5|9980.5|9968.5|9976.6|9964.6|0
1705985400000|2024-01-23 04:50:00|9979.6|9967.6|9976.6|9964.6|9980.5|9968.5|9976.6|9964.6|0
1705986000000|2024-01-23 05:00:00|9978.6|9966.6|9978.6|9966.6|9978.6|9966.6|9976.6|9964.6|0
1705986300000|2024-01-23 05:05:00|9979.6|9967.6|9978.6|9966.6|9980.5|9968.5|9978.6|9966.6|0
1705986600000|2024-01-23 05:10:00|9980.5|9968.5|9980.5|9968.5|9980.5|9968.5|9978.6|9966.6|0
1705986900000|2024-01-23 05:15:00|9979.5|9967.5|9978.6|9966.6|9980.5|9968.5|9978.5|9966.5|0
1705987200000|2024-01-23 05:20:00|9979.5|9967.5|9980.5|9968.5|9980.5|9968.5|9978.5|9966.5|0
1705987500000|2024-01-23 05:25:00|9979.5|9967.5|9978.6|9966.6|9980.5|9968.5|9977.6|9965.6|0
1705987800000|2024-01-23 05:30:00|9978.5|9966.5|9976.6|9964.6|9978.5|9966.5|9974.6|9962.6|0
1705988100000|2024-01-23 05:35:00|9978.6|9966.6|9976.6|9964.6|9978.6|9966.6|9976.6|9964.6|0
1705988700000|2024-01-23 05:45:00|9978.5|9966.5|9976.6|9964.6|9978.5|9966.5|9976.6|9964.6|0
1705989000000|2024-01-23 05:50:00|9978.5|9966.5|9980.5|9968.5|9980.5|9968.5|9976.6|9964.6|0
1705989300000|2024-01-23 05:55:00|9979.5|9967.5|9980.5|9968.5|9980.5|9968.5|9978.5|9966.5|0
1705989600000|2024-01-23 06:00:00|9982.4|9970.4|9980.5|9968.5|9982.4|9970.4|9978.5|9966.5|0
1705989900000|2024-01-23 06:05:00|9978.5|9966.5|9980.5|9968.5|9982.4|9970.4|9978.5|9966.5|0
1705990200000|2024-01-23 06:10:00|9981.5|9969.5|9980.5|9968.5|9981.5|9969.5|9980.5|9968.5|0
1705990500000|2024-01-23 06:15:00|9982.4|9970.4|9984.4|9972.4|9984.4|9972.4|9982.4|9970.4|0
1705990800000|2024-01-23 06:20:00|9982.5|9970.5|9982.4|9970.4|9984.4|9972.4|9982.4|9970.4|0
1705991100000|2024-01-23 06:25:00|9984.4|9972.4|9986.3|9974.3|9986.3|9974.3|9984.4|9972.4|0
1705991400000|2024-01-23 06:30:00|9984.4|9972.4|9984.4|9972.4|9984.4|9972.4|9982.4|9970.4|0
1705991700000|2024-01-23 06:35:00|9983.4|9971.4|9986.3|9974.3|9986.3|9974.3|9982.4|9970.4|0
1705992000000|2024-01-23 06:40:00|9984.4|9972.4|9984.4|9972.4|9986.3|9974.3|9984.3|9972.3|0
1705992300000|2024-01-23 06:45:00|9983.4|9971.4|9992.1|9980.1|9994.1|9982.1|9982.4|9970.4|0
1705992600000|2024-01-23 06:50:00|9991.2|9979.2|9986.3|9974.3|9992.1|9980.1|9985.3|9973.3|0
1705992900000|2024-01-23 06:55:00|9988.2|9976.2|9986.3|9974.3|9988.3|9976.3|9986.3|9974.3|0
1705993200000|2024-01-23 07:00:00|9988.3|9976.3|9990.1|9985.1|9996.1|9991.1|9984.4|9972.4|44
1705993500000|2024-01-23 07:05:00|9987.6|9982.6|9987.1|9982.1|9989.1|9984.1|9985.6|9980.6|22
1705993800000|2024-01-23 07:10:00|9987.6|9982.6|9990.1|9985.1|9990.1|9985.1|9986.1|9981.1|19
1705994100000|2024-01-23 07:15:00|9989.6|9984.6|9988.1|9983.1|9989.6|9984.6|9988.1|9983.1|2
1705994400000|2024-01-23 07:20:00|9988.6|9983.6|9986.6|9981.6|9988.6|9983.6|9984.1|9979.1|11
1705994700000|2024-01-23 07:25:00|9987.1|9982.1|9989.6|9984.6|9990.1|9985.1|9985.6|9980.6|14
1705995000000|2024-01-23 07:30:00|9989.1|9984.1|9988.6|9983.6|9989.1|9984.1|9987.6|9982.6|1
1705995300000|2024-01-23 07:35:00|9988.1|9983.1|9993.6|9988.6|9993.6|9988.6|9988.1|9983.1|7
1705995600000|2024-01-23 07:40:00|9992.1|9987.1|9989.1|9984.1|9993.6|9988.6|9987.1|9982.1|16
1705995900000|2024-01-23 07:45:00|9988.6|9983.6|9987.1|9982.1|9990.6|9985.6|9986.6|9981.6|6
1705996200000|2024-01-23 07:50:00|9987.6|9982.6|9985.6|9980.6|9988.6|9983.6|9985.6|9980.6|12
1705996500000|2024-01-23 07:55:00|9986.6|9981.6|9988.6|9983.6|9991.1|9986.1|9986.1|9981.1|20
1705996800000|2024-01-23 08:00:00|9987.6|9982.6|9987.1|9982.1|10006.1|10001.1|9984.6|9979.6|950
1705997100000|2024-01-23 08:05:00|9986.6|9981.6|9974.1|9969.1|9998.1|9993.1|9974.1|9969.1|409
1705997400000|2024-01-23 08:10:00|9973.6|9968.6|9967.1|9962.1|9977.6|9972.6|9963.6|9958.6|512
1705997700000|2024-01-23 08:15:00|9968.6|9963.6|9933.1|9928.1|9970.1|9965.1|9932.6|9927.6|598
1705998000000|2024-01-23 08:20:00|9934.1|9929.1|9930.6|9925.6|9938.1|9933.1|9921.6|9916.6|411
1705998300000|2024-01-23 08:25:00|9931.1|9926.1|9918.6|9913.6|9935.6|9930.6|9914.1|9909.1|223
1705998600000|2024-01-23 08:30:00|9919.1|9914.1|9916.1|9911.1|9924.1|9919.1|9904.6|9899.6|223
1705998900000|2024-01-23 08:35:00|9915.6|9910.6|9900.1|9895.1|9919.1|9914.1|9898.1|9893.1|146
1705999200000|2024-01-23 08:40:00|9901.7|9896.7|9895.7|9890.7|9907.7|9902.7|9894.7|9889.7|168
1705999500000|2024-01-23 08:45:00|9896.7|9891.7|9891.2|9886.2|9899.7|9894.7|9887.7|9882.7|173
1705999800000|2024-01-23 08:50:00|9891.7|9886.7|9888.7|9883.7|9891.7|9886.7|9877.7|9872.7|218
1706000100000|2024-01-23 08:55:00|9889.2|9884.2|9884.2|9879.2|9893.7|9888.7|9875.7|9870.7|195
1706000400000|2024-01-23 09:00:00|9884.7|9879.7|9888.7|9883.7|9898.7|9893.7|9883.2|9878.2|147
1706000700000|2024-01-23 09:05:00|9889.7|9884.7|9902.2|9897.2|9902.7|9897.7|9886.2|9881.2|109
1706001000000|2024-01-23 09:10:00|9902.7|9897.7|9912.2|9907.2|9914.7|9909.7|9899.7|9894.7|112
1706001300000|2024-01-23 09:15:00|9911.7|9906.7|9919.7|9914.7|9921.7|9916.7|9907.2|9902.2|73
1706001600000|2024-01-23 09:20:00|9920.2|9915.2|9926.7|9921.7|9926.7|9921.7|9918.2|9913.2|66
1706001900000|2024-01-23 09:25:00|9925.7|9920.7|9904.7|9899.7|9927.7|9922.7|9904.7|9899.7|86
1706002200000|2024-01-23 09:30:00|9905.7|9900.7|9907.2|9902.2|9914.7|9909.7|9904.2|9899.2|57
1706002500000|2024-01-23 09:35:00|9907.7|9902.7|9910.7|9905.7|9912.7|9907.7|9903.7|9898.7|49
1706002800000|2024-01-23 09:40:00|9910.2|9905.2|9911.2|9906.2|9911.7|9906.7|9905.7|9900.7|86
1706003100000|2024-01-23 09:45:00|9910.7|9905.7|9901.7|9896.7|9913.7|9908.7|9897.2|9892.2|109
1706003400000|2024-01-23 09:50:00|9901.2|9896.2|9899.7|9894.7|9903.7|9898.7|9893.2|9888.2|97
1706003700000|2024-01-23 09:55:00|9899.2|9894.2|9905.2|9900.2|9905.7|9900.7|9898.7|9893.7|76
1706004000000|2024-01-23 10:00:00|9904.7|9899.7|9898.7|9893.7|9905.2|9900.2|9893.2|9888.2|53
1706004300000|2024-01-23 10:05:00|9900.2|9895.2|9889.7|9884.7|9902.2|9897.2|9889.2|9884.2|66
1706004600000|2024-01-23 10:10:00|9889.2|9884.2|9886.7|9881.7|9893.2|9888.2|9886.2|9881.2|57
1706004900000|2024-01-23 10:15:00|9886.2|9881.2|9889.2|9884.2|9891.7|9886.7|9886.2|9881.2|56
1706005200000|2024-01-23 10:20:00|9889.7|9884.7|9895.2|9890.2|9897.2|9892.2|9889.7|9884.7|33
1706005500000|2024-01-23 10:25:00|9894.7|9889.7|9896.2|9891.2|9900.7|9895.7|9894.7|9889.7|39
1706005800000|2024-01-23 10:30:00|9895.7|9890.7|9886.7|9881.7|9898.2|9893.2|9885.7|9880.7|67
1706006100000|2024-01-23 10:35:00|9887.7|9882.7|9883.2|9878.2|9891.7|9886.7|9882.2|9877.2|48
1706006400000|2024-01-23 10:40:00|9882.7|9877.7|9887.2|9882.2|9891.2|9886.2|9881.7|9876.7|43
1706006700000|2024-01-23 10:45:00|9887.7|9882.7|9889.7|9884.7|9890.7|9885.7|9884.7|9879.7|49
1706007000000|2024-01-23 10:50:00|9889.2|9884.2|9891.7|9886.7|9892.7|9887.7|9887.2|9882.2|33
1706007300000|2024-01-23 10:55:00|9892.2|9887.2|9890.7|9885.7|9892.7|9887.7|9886.2|9881.2|96
1706007600000|2024-01-23 11:00:00|9891.2|9886.2|9888.7|9883.7|9891.2|9886.2|9884.2|9879.2|73
1706007900000|2024-01-23 11:05:00|9889.7|9884.7|9889.7|9884.7|9893.7|9888.7|9888.2|9883.2|75
1706008200000|2024-01-23 11:10:00|9890.2|9885.2|9886.2|9881.2|9892.2|9887.2|9886.2|9881.2|93
1706008500000|2024-01-23 11:15:00|9885.7|9880.7|9880.7|9875.7|9885.7|9880.7|9878.2|9873.2|91
1706008800000|2024-01-23 11:20:00|9880.2|9875.2|9888.2|9883.2|9889.2|9884.2|9879.7|9874.7|73
1706009100000|2024-01-23 11:25:00|9888.7|9883.7|9884.7|9879.7|9889.7|9884.7|9880.2|9875.2|66
1706009400000|2024-01-23 11:30:00|9885.2|9880.2|9901.2|9896.2|9901.2|9896.2|9884.7|9879.7|65
1706009700000|2024-01-23 11:35:00|9901.7|9896.7|9906.7|9901.7|9908.7|9903.7|9901.2|9896.2|49
1706010000000|2024-01-23 11:40:00|9907.2|9902.2|9900.2|9895.2|9907.7|9902.7|9898.2|9893.2|76
1706010300000|2024-01-23 11:45:00|9900.7|9895.7|9897.2|9892.2|9901.7|9896.7|9895.7|9890.7|19
1706010600000|2024-01-23 11:50:00|9897.7|9892.7|9898.2|9893.2|9901.2|9896.2|9895.7|9890.7|16
1706010900000|2024-01-23 11:55:00|9897.7|9892.7|9896.7|9891.7|9898.7|9893.7|9892.7|9887.7|26
1706011200000|2024-01-23 12:00:00|9897.7|9892.7|9895.7|9890.7|9898.2|9893.2|9893.7|9888.7|31
1706011500000|2024-01-23 12:05:00|9896.2|9891.2|9899.2|9894.2|9900.2|9895.2|9895.7|9890.7|27
1706011800000|2024-01-23 12:10:00|9898.7|9893.7|9903.7|9898.7|9904.2|9899.2|9897.7|9892.7|23
1706012100000|2024-01-23 12:15:00|9904.2|9899.2|9901.7|9896.7|9904.7|9899.7|9898.7|9893.7|20
1706012400000|2024-01-23 12:20:00|9902.7|9897.7|9905.2|9900.2|9907.2|9902.2|9902.2|9897.2|23
1706012700000|2024-01-23 12:25:00|9905.7|9900.7|9905.7|9900.7|9906.7|9901.7|9903.7|9898.7|23
1706013000000|2024-01-23 12:30:00|9905.2|9900.2|9905.2|9900.2|9906.7|9901.7|9902.7|9897.7|16
1706013300000|2024-01-23 12:35:00|9904.7|9899.7|9896.7|9891.7|9905.2|9900.2|9893.7|9888.7|33
1706013600000|2024-01-23 12:40:00|9895.7|9890.7|9892.7|9887.7|9897.7|9892.7|9892.2|9887.2|24
1706013900000|2024-01-23 12:45:00|9892.2|9887.2|9893.2|9888.2|9893.7|9888.7|9890.7|9885.7|36
1706014200000|2024-01-23 12:50:00|9892.7|9887.7|9897.7|9892.7|9897.7|9892.7|9891.7|9886.7|22
1706014500000|2024-01-23 12:55:00|9897.2|9892.2|9904.2|9899.2|9904.2|9899.2|9897.2|9892.2|20
1706014800000|2024-01-23 13:00:00|9903.7|9898.7|9909.7|9904.7|9910.7|9905.7|9902.7|9897.7|49
1706015100000|2024-01-23 13:05:00|9910.2|9905.2|9901.7|9896.7|9912.2|9907.2|9901.2|9896.2|27
1706015400000|2024-01-23 13:10:00|9902.2|9897.2|9899.2|9894.2|9903.7|9898.7|9897.7|9892.7|14
1706015700000|2024-01-23 13:15:00|9899.7|9894.7|9901.2|9896.2|9902.7|9897.7|9897.2|9892.2|23
1706016000000|2024-01-23 13:20:00|9900.7|9895.7|9905.2|9900.2|9907.7|9902.7|9899.7|9894.7|24
1706016300000|2024-01-23 13:25:00|9904.7|9899.7|9905.7|9900.7|9906.7|9901.7|9901.2|9896.2|18
1706016600000|2024-01-23 13:30:00|9905.2|9900.2|9903.2|9898.2|9905.7|9900.7|9899.7|9894.7|25
1706016900000|2024-01-23 13:35:00|9903.7|9898.7|9908.2|9903.2|9909.7|9904.7|9903.2|9898.2|18
1706017200000|2024-01-23 13:40:00|9908.7|9903.7|9901.7|9896.7|9910.7|9905.7|9901.7|9896.7|33
1706017500000|2024-01-23 13:45:00|9902.2|9897.2|9893.7|9888.7|9902.2|9897.2|9893.7|9888.7|31
1706017800000|2024-01-23 13:50:00|9893.2|9888.2|9890.7|9885.7|9893.2|9888.2|9888.7|9883.7|45
1706018100000|2024-01-23 13:55:00|9889.7|9884.7|9885.7|9880.7|9889.7|9884.7|9884.7|9879.7|62
1706018400000|2024-01-23 14:00:00|9884.7|9879.7|9887.2|9882.2|9889.7|9884.7|9883.2|9878.2|35
1706018700000|2024-01-23 14:05:00|9886.7|9881.7|9883.7|9878.7|9888.2|9883.2|9882.7|9877.7|49
1706019000000|2024-01-23 14:10:00|9882.7|9877.7|9884.2|9879.2|9884.7|9879.7|9878.7|9873.7|64
1706019300000|2024-01-23 14:15:00|9884.7|9879.7|9881.7|9876.7|9885.2|9880.2|9877.7|9872.7|24
1706019600000|2024-01-23 14:20:00|9881.2|9876.2|9879.2|9874.2|9882.2|9877.2|9875.7|9870.7|33
1706019900000|2024-01-23 14:25:00|9879.7|9874.7|9878.7|9873.7|9881.7|9876.7|9875.7|9870.7|37
1706020200000|2024-01-23 14:30:00|9879.7|9874.7|9877.7|9872.7|9888.2|9883.2|9877.7|9872.7|185
1706020500000|2024-01-23 14:35:00|9878.2|9873.2|9884.7|9879.7|9888.7|9883.7|9873.7|9868.7|130
1706020800000|2024-01-23 14:40:00|9885.2|9880.2|9882.2|9877.2|9886.2|9881.2|9877.7|9872.7|44
1706021100000|2024-01-23 14:45:00|9881.7|9876.7|9880.2|9875.2|9883.2|9878.2|9876.2|9871.2|47
1706021400000|2024-01-23 14:50:00|9880.7|9875.7|9884.2|9879.2|9886.2|9881.2|9874.7|9869.7|77
1706021700000|2024-01-23 14:55:00|9883.7|9878.7|9880.2|9875.2|9885.2|9880.2|9880.2|9875.2|50
1706022000000|2024-01-23 15:00:00|9879.2|9874.2|9878.2|9873.2|9883.7|9878.7|9877.7|9872.7|68
1706022300000|2024-01-23 15:05:00|9878.7|9873.7|9877.7|9872.7|9883.2|9878.2|9876.7|9871.7|83
1706022600000|2024-01-23 15:10:00|9877.1|9872.1|9877.1|9872.1|9882.6|9877.6|9875.1|9870.1|69
1706022900000|2024-01-23 15:15:00|9877.6|9872.6|9884.6|9879.6|9885.6|9880.6|9877.1|9872.1|55
1706023200000|2024-01-23 15:20:00|9885.1|9880.1|9880.6|9875.6|9889.1|9884.1|9879.1|9874.1|108
1706023500000|2024-01-23 15:25:00|9881.1|9876.1|9886.1|9881.1|9886.1|9881.1|9879.1|9874.1|116
1706023800000|2024-01-23 15:30:00|9885.6|9880.6|9874.1|9869.1|9886.1|9881.1|9873.1|9868.1|68
1706024100000|2024-01-23 15:35:00|9873.6|9868.6|9876.1|9871.1|9876.1|9871.1|9871.6|9866.6|67
1706024400000|2024-01-23 15:40:00|9877.1|9872.1|9859.1|9854.1|9877.6|9872.6|9858.6|9853.6|113
1706024700000|2024-01-23 15:45:00|9858.6|9853.6|9857.6|9852.6|9859.6|9854.6|9854.1|9849.1|98
1706025000000|2024-01-23 15:50:00|9857.1|9852.1|9848.6|9843.6|9857.1|9852.1|9845.6|9840.6|106
1706025300000|2024-01-23 15:55:00|9849.1|9844.1|9852.1|9847.1|9857.1|9852.1|9848.1|9843.1|64
1706025600000|2024-01-23 16:00:00|9853.1|9848.1|9861.6|9856.6|9862.6|9857.6|9853.1|9848.1|93
1706025900000|2024-01-23 16:05:00|9861.1|9856.1|9866.1|9861.1|9866.1|9861.1|9859.1|9854.1|64
1706026200000|2024-01-23 16:10:00|9867.1|9862.1|9866.1|9861.1|9870.6|9865.6|9865.6|9860.6|77
1706026500000|2024-01-23 16:15:00|9866.6|9861.6|9860.1|9855.1|9869.1|9864.1|9860.1|9855.1|99
1706026800000|2024-01-23 16:20:00|9859.1|9854.1|9859.1|9854.1|9860.6|9855.6|9854.1|9849.1|108
1706027100000|2024-01-23 16:25:00|9857.6|9852.6|9862.1|9857.1|9863.1|9858.1|9857.1|9852.1|226
1706027400000|2024-01-23 16:30:00|9861.1|9855.1|9859.1|9853.1|9863.1|9857.1|9852.1|9846.1|824
1706027700000|2024-01-23 16:35:00|9858.1|9852.1|9854.1|9848.1|9859.1|9853.1|9853.1|9846.1|145
1706028000000|2024-01-23 16:40:00|9853.1|9847.1|9856.1|9850.1|9858.1|9852.1|9852.1|9846.1|30
1706028300000|2024-01-23 16:45:00|9855.1|9849.1|9852.1|9846.1|9857.1|9851.1|9852.1|9846.1|38
1706028600000|2024-01-23 16:50:00|9853.1|9847.1|9853.1|9846.1|9854.1|9848.1|9850.1|9844.1|33
1706028900000|2024-01-23 16:55:00|9852.1|9847.1|9860.1|9853.1|9862.1|9855.1|9852.1|9845.1|58
1706029200000|2024-01-23 17:00:00|9861.1|9854.1|9862.1|9855.1|9863.1|9857.1|9861.1|9853.1|20
1706029500000|2024-01-23 17:05:00|9863.1|9856.1|9862.1|9855.1|9863.1|9856.1|9860.1|9854.1|6
1706029800000|2024-01-23 17:10:00|9861.1|9856.1|9861.1|9854.1|9861.1|9856.1|9860.1|9853.1|0
1706030100000|2024-01-23 17:15:00|9860.1|9855.1|9862.1|9855.1|9863.1|9856.1|9860.1|9854.1|0
1706030400000|2024-01-23 17:20:00|9863.1|9856.1|9860.1|9853.1|9863.1|9856.1|9860.1|9853.1|2
1706030700000|2024-01-23 17:25:00|9861.1|9854.1|9863.1|9856.1|9863.1|9857.1|9861.1|9853.1|6
1706031000000|2024-01-23 17:30:00|9862.1|9857.1|9861.1|9855.1|9863.1|9857.1|9861.1|9854.1|1
1706031300000|2024-01-23 17:35:00|9860.1|9854.1|9862.1|9855.1|9863.1|9857.1|9860.1|9853.1|2
1706031600000|2024-01-23 17:40:00|9861.1|9856.1|9862.1|9856.1|9863.1|9857.1|9861.1|9854.1|5
1706031900000|2024-01-23 17:45:00|9863.1|9855.1|9862.1|9856.1|9864.1|9858.1|9862.1|9855.1|13
1706032200000|2024-01-23 17:50:00|9861.1|9855.1|9864.1|9857.1|9864.1|9858.1|9861.1|9855.1|16
1706032500000|2024-01-23 17:55:00|9863.1|9858.1|9868.1|9861.1|9868.1|9862.1|9863.1|9857.1|15
1706032800000|2024-01-23 18:00:00|9867.1|9860.1|9867.1|9860.1|9867.1|9861.1|9865.1|9858.1|11
1706033100000|2024-01-23 18:05:00|9866.1|9859.1|9864.1|9857.1|9867.1|9860.1|9863.1|9856.1|7
1706033400000|2024-01-23 18:10:00|9865.1|9858.1|9873.1|9866.1|9874.1|9867.1|9864.1|9857.1|63
1706033700000|2024-01-23 18:15:00|9874.1|9867.1|9872.1|9865.1|9874.1|9867.1|9870.1|9863.1|11
1706034000000|2024-01-23 18:20:00|9871.1|9864.1|9872.1|9865.1|9873.1|9866.1|9870.1|9863.1|12
1706034300000|2024-01-23 18:25:00|9873.1|9866.1|9871.1|9864.1|9874.1|9867.1|9871.1|9864.1|9
1706034600000|2024-01-23 18:30:00|9872.1|9865.1|9868.1|9861.1|9872.1|9865.1|9867.1|9860.1|5
1706034900000|2024-01-23 18:35:00|9867.1|9860.1|9867.1|9860.1|9868.1|9861.1|9866.1|9860.1|2
1706035200000|2024-01-23 18:40:00|9868.1|9861.1|9870.1|9864.1|9870.1|9864.1|9867.1|9861.1|3
1706035500000|2024-01-23 18:45:00|9871.1|9863.1|9871.1|9864.1|9873.1|9866.1|9870.1|9863.1|17
1706035800000|2024-01-23 18:50:00|9872.1|9865.1|9872.1|9864.1|9872.1|9866.1|9870.1|9863.1|15
1706036100000|2024-01-23 18:55:00|9873.1|9865.1|9871.6|9859.6|9873.1|9866.1|9868.1|9859.6|24
1706036400000|2024-01-23 19:00:00|9871.7|9859.7|9869.5|9857.5|9871.7|9859.7|9869.5|9857.5|0
1706036700000|2024-01-23 19:05:00|9869.4|9857.4|9869.4|9857.4|9869.5|9857.5|9869.4|9857.4|0
1706037000000|2024-01-23 19:10:00|9869.3|9857.3|9871.3|9859.3|9873.3|9861.3|9869.3|9857.3|0
1706037300000|2024-01-23 19:15:00|9871.2|9859.2|9869.3|9857.3|9871.2|9859.2|9867.4|9855.4|0
1706037600000|2024-01-23 19:20:00|9869.2|9857.2|9871.2|9859.2|9871.2|9859.2|9869.2|9857.2|0
1706037900000|2024-01-23 19:25:00|9871.1|9859.1|9871.2|9859.2|9871.2|9859.2|9867.2|9855.2|0
1706038200000|2024-01-23 19:30:00|9871.1|9859.1|9869.2|9857.2|9871.1|9859.1|9869.1|9857.1|0
1706038500000|2024-01-23 19:35:00|9871.1|9859.1|9873.1|9861.1|9873.2|9861.2|9871.1|9859.1|0
1706038800000|2024-01-23 19:40:00|9873.2|9861.2|9875.1|9863.1|9875.1|9863.1|9873.1|9861.1|0
1706039100000|2024-01-23 19:45:00|9875.2|9863.2|9875.2|9863.2|9877.3|9865.3|9875.1|9863.1|0
1706039400000|2024-01-23 19:50:00|9875.1|9863.1|9875.3|9863.3|9877.2|9865.2|9875.1|9863.1|0
1706039700000|2024-01-23 19:55:00|9877.2|9865.2|9875.3|9863.3|9877.3|9865.3|9875.3|9863.3|0
1706040000000|2024-01-23 20:00:00|9877.2|9865.2|9875.4|9863.4|9877.4|9865.4|9873.4|9861.4|0
1706040300000|2024-01-23 20:05:00|9877.3|9865.3|9877.4|9865.4|9877.5|9865.5|9877.3|9865.3|0
1706040600000|2024-01-23 20:10:00|9877.5|9865.5|9881.5|9869.5|9881.5|9869.5|9877.5|9865.5|0
1706040900000|2024-01-23 20:15:00|9881.4|9869.4|9881.5|9869.5|9881.5|9869.5|9877.5|9865.5|0
1706041200000|2024-01-23 20:20:00|9887.3|9875.3|9885.3|9873.3|9887.3|9875.3|9885.3|9873.3|0
1706041500000|2024-01-23 20:25:00|9885.2|9873.2|9885.3|9873.3|9885.3|9873.3|9883.3|9871.3|0
1706041800000|2024-01-23 20:30:00|9885.2|9873.2|9883.3|9871.3|9885.3|9873.3|9883.2|9871.2|0
1706042100000|2024-01-23 20:35:00|9881.3|9869.3|9879.4|9867.4|9881.3|9869.3|9879.3|9867.3|0
1706042400000|2024-01-23 20:40:00|9879.3|9867.3|9881.4|9869.4|9883.3|9871.3|9879.3|9867.3|0
1706042700000|2024-01-23 20:45:00|9883.3|9871.3|9881.3|9869.3|9883.4|9871.4|9879.3|9867.3|0
1706043000000|2024-01-23 20:50:00|9881.4|9869.4|9883.5|9871.5|9885.4|9873.4|9881.3|9869.3|0
1706043300000|2024-01-23 20:55:00|9885.5|9873.5|9887.3|9875.3|9888.3|9876.3|9885.4|9873.4|0
1706043600000|2024-01-23 21:00:00|9888.7|9876.7|9890.4|9878.4|9894|9882|9885.9|9873.9|0
1706043900000|2024-01-23 21:05:00|9890|9878|9890|9878|9891.4|9879.4|9887.7|9875.7|0
1706044200000|2024-01-23 21:10:00|9889.5|9877.5|9895|9883|9895|9883|9889.1|9877.1|0
1706044500000|2024-01-23 21:15:00|9894.8|9882.8|9896.3|9884.3|9896.7|9884.7|9894|9882|0
1706044800000|2024-01-23 21:20:00|9896.2|9884.2|9894.5|9882.5|9896.2|9884.2|9893.9|9881.9|0
1706045100000|2024-01-23 21:25:00|9894.7|9882.7|9896.7|9884.7|9896.7|9884.7|9894.5|9882.5|0
1706045400000|2024-01-23 21:30:00|9897.3|9885.3|9897.3|9885.3|9897.7|9885.7|9896.3|9884.3|0
1706045700000|2024-01-23 21:35:00|9897.1|9885.1|9896.9|9884.9|9897.1|9885.1|9896.3|9884.3|0
1706046000000|2024-01-23 21:40:00|9897.3|9885.3|9899.5|9887.5|9899.5|9887.5|9896.9|9884.9|0
1706046300000|2024-01-23 21:45:00|9899.1|9887.1|9899.3|9887.3|9900.9|9888.9|9898.1|9886.1|0
1706046600000|2024-01-23 21:50:00|9899.5|9887.5|9900.1|9888.1|9900.7|9888.7|9899.3|9887.3|0
1706046900000|2024-01-23 21:55:00|9900|9888|9899.7|9887.7|9900.3|9888.3|9899.1|9887.1|0
1706047200000|2024-01-23 22:00:00|9899.5|9887.5|9899.9|9887.9|9899.9|9887.9|9897.7|9885.7|0
1706047500000|2024-01-23 22:05:00|9899.5|9887.5|9897.9|9885.9|9899.5|9887.5|9897.9|9885.9|0
1706047800000|2024-01-23 22:10:00|9898.7|9886.7|9897.3|9885.3|9898.7|9886.7|9896.7|9884.7|0
1706048100000|2024-01-23 22:15:00|9897.1|9885.1|9897.9|9885.9|9898.5|9886.5|9897.1|9885.1|0
1706048400000|2024-01-23 22:20:00|9898.7|9886.7|9898.9|9886.9|9899.3|9887.3|9898.5|9886.5|0
1706048700000|2024-01-23 22:25:00|9899.1|9887.1|9899.5|9887.5|9900.1|9888.1|9898.5|9886.5|0
1706049000000|2024-01-23 22:30:00|9899.7|9887.7|9899.3|9887.3|9899.7|9887.7|9899.1|9887.1|0
1706049300000|2024-01-23 22:35:00|9899.1|9887.1|9899.1|9887.1|9899.1|9887.1|9899.1|9887.1|0
1706049900000|2024-01-23 22:45:00|9898.9|9886.9|9898.9|9886.9|9899.1|9887.1|9898.9|9886.9|0
1706050500000|2024-01-23 22:55:00|9898.7|9886.7|9898.9|9886.9|9899.3|9887.3|9898.7|9886.7|0
1706050800000|2024-01-23 23:00:00|9899.3|9887.3|9902.2|9890.2|9902.6|9890.6|9898.9|9886.9|0
1706051100000|2024-01-23 23:05:00|9902.4|9890.4|9904.8|9892.8|9905.8|9893.8|9902.4|9890.4|0
1706051400000|2024-01-23 23:10:00|9905.2|9893.2|9904.3|9892.3|9905.2|9893.2|9902.5|9890.5|0
1706051700000|2024-01-23 23:15:00|9903.9|9891.9|9902.9|9890.9|9904.7|9892.7|9902.5|9890.5|0
1706052000000|2024-01-23 23:20:00|9903.1|9891.1|9902.4|9890.4|9903.3|9891.3|9901.4|9889.4|0
1706052300000|2024-01-23 23:25:00|9902|9890|9901.4|9889.4|9902|9890|9901.2|9889.2|0
1706052600000|2024-01-23 23:30:00|9902|9890|9901.4|9889.4|9902.4|9890.4|9900.6|9888.6|0
1706052900000|2024-01-23 23:35:00|9902|9890|9902.4|9890.4|9902.8|9890.8|9901.4|9889.4|0
1706053200000|2024-01-23 23:40:00|9902.6|9890.6|9902|9890|9903.2|9891.2|9902|9890|0
1706053500000|2024-01-23 23:45:00|9901.7|9889.7|9901.3|9889.3|9902|9890|9900.9|9888.9|0
1706053800000|2024-01-23 23:50:00|9901.1|9889.1|9901.3|9889.3|9901.3|9889.3|9900.9|9888.9|0
1706054100000|2024-01-23 23:55:00|9901.9|9889.9|9901.9|9889.9|9902.3|9890.3|9901.3|9889.3|0
1706054400000|2024-01-24 00:00:00|9901.3|9889.3|9899.4|9887.4|9901.9|9889.9|9899|9887|0
1706054700000|2024-01-24 00:05:00|9899|9887|9897.1|9885.1|9899.4|9887.4|9896.1|9884.1|0
1706055000000|2024-01-24 00:10:00|9895.2|9883.2|9892.9|9880.9|9895.6|9883.6|9891|9879|0
1706055300000|2024-01-24 00:15:00|9892.3|9880.3|9894.8|9882.8|9898.7|9886.7|9892.3|9880.3|0
1706055600000|2024-01-24 00:20:00|9892.8|9880.8|9891.7|9879.7|9893.6|9881.6|9889.8|9877.8|0
1706055900000|2024-01-24 00:25:00|9890.7|9878.7|9889.7|9877.7|9890.7|9878.7|9887.8|9875.8|0
1706056200000|2024-01-24 00:30:00|9891.7|9879.7|9891.6|9879.6|9893.6|9881.6|9889.7|9877.7|0
1706056500000|2024-01-24 00:35:00|9891.7|9879.7|9893.6|9881.6|9893.6|9881.6|9891.6|9879.6|0
1706056800000|2024-01-24 00:40:00|9891.7|9879.7|9891.7|9879.7|9893.6|9881.6|9891.7|9879.7|0
1706057100000|2024-01-24 00:45:00|9893.6|9881.6|9891.7|9879.7|9893.6|9881.6|9891.7|9879.7|0
1706057400000|2024-01-24 00:50:00|9893.6|9881.6|9895.6|9883.6|9895.6|9883.6|9893.6|9881.6|0
1706057700000|2024-01-24 00:55:00|9897.5|9885.5|9897.5|9885.5|9897.6|9885.6|9897.5|9885.5|0
1706058000000|2024-01-24 01:00:00|9895.6|9883.6|9893.6|9881.6|9895.6|9883.6|9891.6|9879.6|0
1706058300000|2024-01-24 01:05:00|9893.5|9881.5|9889.7|9877.7|9893.6|9881.6|9889.7|9877.7|0
1706058600000|2024-01-24 01:10:00|9887.8|9875.8|9893.6|9881.6|9893.6|9881.6|9887.8|9875.8|0
1706058900000|2024-01-24 01:15:00|9891.7|9879.7|9891.6|9879.6|9893.6|9881.6|9889.7|9877.7|0
1706059200000|2024-01-24 01:20:00|9891.7|9879.7|9891.7|9879.7|9893.6|9881.6|9891.6|9879.6|0
1706059500000|2024-01-24 01:25:00|9893.6|9881.6|9895.5|9883.5|9895.5|9883.5|9893.6|9881.6|0
1706059800000|2024-01-24 01:30:00|9893.6|9881.6|9895.6|9883.6|9895.6|9883.6|9893.6|9881.6|0
1706060100000|2024-01-24 01:35:00|9895.5|9883.5|9893.6|9881.6|9895.5|9883.5|9893.6|9881.6|0
1706060400000|2024-01-24 01:40:00|9895.5|9883.5|9893.6|9881.6|9895.5|9883.5|9893.6|9881.6|0
1706060700000|2024-01-24 01:45:00|9893.5|9881.5|9895.5|9883.5|9895.5|9883.5|9891.6|9879.6|0
1706061000000|2024-01-24 01:50:00|9893.6|9881.6|9893.6|9881.6|9895.5|9883.5|9893.6|9881.6|0
1706061300000|2024-01-24 01:55:00|9895.5|9883.5|9893.6|9881.6|9895.5|9883.5|9891.6|9879.6|0
1706061600000|2024-01-24 02:00:00|9891.7|9879.7|9891.6|9879.6|9891.7|9879.7|9891.6|9879.6|0
1706061900000|2024-01-24 02:05:00|9893.6|9881.6|9895.5|9883.5|9895.5|9883.5|9891.6|9879.6|0
1706062200000|2024-01-24 02:10:00|9893.6|9881.6|9893.5|9881.5|9895.5|9883.5|9893.5|9881.5|0
1706062500000|2024-01-24 02:15:00|9894.1|9882.1|9890.5|9878.5|9894.3|9882.3|9890.5|9878.5|0
1706062800000|2024-01-24 02:20:00|9892.4|9880.4|9892.4|9880.4|9892.4|9880.4|9892.4|9880.4|0
1706063100000|2024-01-24 02:25:00|9892.5|9880.5|9894.4|9882.4|9894.4|9882.4|9892.4|9880.4|0
1706063400000|2024-01-24 02:30:00|9896.3|9884.3|9896.3|9884.3|9896.3|9884.3|9896.3|9884.3|0
1706063700000|2024-01-24 02:35:00|9898.2|9886.2|9896.3|9884.3|9898.2|9886.2|9894.4|9882.4|0
1706064000000|2024-01-24 02:40:00|9894.4|9882.4|9896.3|9884.3|9896.3|9884.3|9894.4|9882.4|0
1706064300000|2024-01-24 02:45:00|9898.2|9886.2|9898.2|9886.2|9898.2|9886.2|9898.2|9886.2|0
1706064900000|2024-01-24 02:55:00|9898.3|9886.3|9898.3|9886.3|9898.3|9886.3|9898.2|9886.2|0
1706065200000|2024-01-24 03:00:00|9898.2|9886.2|9898.3|9886.3|9898.3|9886.3|9898.2|9886.2|0
1706065500000|2024-01-24 03:05:00|9900.2|9888.2|9904|9892|9904|9892|9900.2|9888.2|0
1706065800000|2024-01-24 03:10:00|9905|9893|9904|9892|9905.9|9893.9|9904|9892|0
1706066100000|2024-01-24 03:15:00|9906|9894|9907.5|9895.5|9909.5|9897.5|9905.7|9893.7|0
1706066400000|2024-01-24 03:20:00|9909.5|9897.5|9909.5|9897.5|9909.5|9897.5|9908.5|9896.5|0
1706066700000|2024-01-24 03:25:00|9909.4|9897.4|9909.4|9897.4|9909.5|9897.5|9908.5|9896.5|0
1706067000000|2024-01-24 03:30:00|9907.5|9895.5|9909.4|9897.4|9909.4|9897.4|9907.5|9895.5|0
1706067300000|2024-01-24 03:35:00|9907.5|9895.5|9905.6|9893.6|9907.5|9895.5|9903.7|9891.7|0
1706067600000|2024-01-24 03:40:00|9903.7|9891.7|9905.6|9893.6|9905.6|9893.6|9903.7|9891.7|0
1706067900000|2024-01-24 03:45:00|9903.7|9891.7|9903.7|9891.7|9905.6|9893.6|9901.8|9889.8|0
1706068200000|2024-01-24 03:50:00|9905.6|9893.6|9905.6|9893.6|9905.6|9893.6|9903.6|9891.6|0
1706068800000|2024-01-24 04:00:00|9907.5|9895.5|9905.6|9893.6|9907.5|9895.5|9905.6|9893.6|0
1706069100000|2024-01-24 04:05:00|9906.5|9894.5|9907.5|9895.5|9907.5|9895.5|9906.5|9894.5|0
1706069400000|2024-01-24 04:10:00|9905.6|9893.6|9906.5|9894.5|9907.5|9895.5|9905.6|9893.6|0
1706069700000|2024-01-24 04:15:00|9907.5|9895.5|9907.5|9895.5|9907.5|9895.5|9907.5|9895.5|0
1706070000000|2024-01-24 04:20:00|9908.5|9896.5|9909.4|9897.4|9909.4|9897.4|9908.5|9896.5|0
1706070600000|2024-01-24 04:30:00|9908.5|9896.5|9909.4|9897.4|9909.4|9897.4|9908.5|9896.5|0
1706070900000|2024-01-24 04:35:00|9907.5|9895.5|9909.4|9897.4|9909.4|9897.4|9907.5|9895.5|0
1706071500000|2024-01-24 04:45:00|9911.3|9899.3|9909.3|9897.3|9911.3|9899.3|9909.3|9897.3|0
1706071800000|2024-01-24 04:50:00|9911.3|9899.3|9909.3|9897.3|9911.3|9899.3|9909.3|9897.3|0
1706072100000|2024-01-24 04:55:00|9907.4|9895.4|9907.4|9895.4|9907.4|9895.4|9907.4|9895.4|0
1706072400000|2024-01-24 05:00:00|9905.5|9893.5|9907.4|9895.4|9907.4|9895.4|9905.5|9893.5|0
1706072700000|2024-01-24 05:05:00|9909.3|9897.3|9909.4|9897.4|9909.4|9897.4|9907.4|9895.4|0
1706073000000|2024-01-24 05:10:00|9909.3|9897.3|9909.3|9897.3|9909.4|9897.4|9907.4|9895.4|0
1706073300000|2024-01-24 05:15:00|9907.4|9895.4|9907.4|9895.4|9909.3|9897.3|9907.4|9895.4|0
1706073900000|2024-01-24 05:25:00|9907.5|9895.5|9907.5|9895.5|9907.5|9895.5|9907.4|9895.4|0
1706074200000|2024-01-24 05:30:00|9909.4|9897.4|9911.3|9899.3|9911.4|9899.4|9909.4|9897.4|0
1706074500000|2024-01-24 05:35:00|9911.4|9899.4|9909.5|9897.5|9911.4|9899.4|9909.4|9897.4|0
1706074800000|2024-01-24 05:40:00|9909.4|9897.4|9909.4|9897.4|9909.5|9897.5|9909.4|9897.4|0
1706075400000|2024-01-24 05:50:00|9909.3|9897.3|9910.3|9898.3|9910.3|9898.3|9907.4|9895.4|0
1706075700000|2024-01-24 05:55:00|9909.3|9897.3|9907.4|9895.4|9911.2|9899.2|9907.4|9895.4|0
1706076000000|2024-01-24 06:00:00|9909.3|9897.3|9916.8|9904.8|9930.4|9918.4|9909.3|9897.3|0
1706076300000|2024-01-24 06:05:00|9917.8|9905.8|9916.7|9904.7|9922.6|9910.6|9916.7|9904.7|0
1706076600000|2024-01-24 06:10:00|9918.7|9906.7|9918.7|9906.7|9920.6|9908.6|9916.7|9904.7|0
1706076900000|2024-01-24 06:15:00|9920.6|9908.6|9916.8|9904.8|9920.6|9908.6|9915.8|9903.8|0
1706077200000|2024-01-24 06:20:00|9916.7|9904.7|9921.5|9909.5|9921.5|9909.5|9914.8|9902.8|0
1706077500000|2024-01-24 06:25:00|9922.5|9910.5|9916.6|9904.6|9922.5|9910.5|9915.7|9903.7|0
1706077800000|2024-01-24 06:30:00|9917.6|9905.6|9915.6|9903.6|9921.4|9909.4|9913.7|9901.7|0
1706078100000|2024-01-24 06:35:00|9915.7|9903.7|9919.5|9907.5|9919.5|9907.5|9915.6|9903.6|0
1706078400000|2024-01-24 06:40:00|9920.5|9908.5|9917.5|9905.5|9921.4|9909.4|9916.5|9904.5|0
1706078700000|2024-01-24 06:45:00|9916.5|9904.5|9914.6|9902.6|9917.5|9905.5|9914.6|9902.6|0
1706079000000|2024-01-24 06:50:00|9916.5|9904.5|9918.5|9906.5|9920.4|9908.4|9916.5|9904.5|0
1706079300000|2024-01-24 06:55:00|9916.6|9904.6|9907.6|9895.6|9920.4|9908.4|9907.6|9895.6|0
1706079600000|2024-01-24 07:00:00|9905.7|9893.7|9904.4|9899.4|9911.4|9906.4|9897.4|9892.4|58
1706079900000|2024-01-24 07:05:00|9904.9|9899.9|9899.9|9894.9|9909.4|9904.4|9898.4|9893.4|28
1706080200000|2024-01-24 07:10:00|9900.9|9895.9|9906.4|9901.4|9907.4|9902.4|9900.9|9895.9|5
1706080500000|2024-01-24 07:15:00|9906.9|9901.9|9904.9|9899.9|9907.4|9902.4|9904.9|9899.9|8
1706080800000|2024-01-24 07:20:00|9904.4|9899.4|9904.9|9899.9|9908.4|9903.4|9903.4|9898.4|15
1706081100000|2024-01-24 07:25:00|9904.4|9899.4|9902.9|9897.9|9905.4|9900.4|9898.4|9893.4|26
1706081400000|2024-01-24 07:30:00|9903.4|9898.4|9901.9|9896.9|9904.4|9899.4|9901.4|9896.4|5
1706081700000|2024-01-24 07:35:00|9902.9|9897.9|9907.9|9902.9|9909.4|9904.4|9902.9|9897.9|17
1706082000000|2024-01-24 07:40:00|9908.4|9903.4|9922.9|9917.9|9922.9|9917.9|9908.4|9903.4|19
1706082300000|2024-01-24 07:45:00|9921.9|9916.9|9917.9|9912.9|9921.9|9916.9|9912.4|9907.4|26
1706082600000|2024-01-24 07:50:00|9917.4|9912.4|9907.4|9902.4|9920.4|9915.4|9907.4|9902.4|21
1706082900000|2024-01-24 07:55:00|9906.9|9901.9|9896.9|9891.9|9916.9|9911.9|9896.4|9891.4|124
1706083200000|2024-01-24 08:00:00|9897.4|9892.4|9911.9|9906.9|9921.9|9916.9|9892.4|9887.4|867
1706083500000|2024-01-24 08:05:00|9912.4|9907.4|9916.4|9911.4|9922.4|9917.4|9907.9|9902.9|198
1706083800000|2024-01-24 08:10:00|9916.9|9911.9|9910.4|9905.4|9926.9|9921.9|9909.4|9904.4|145
1706084100000|2024-01-24 08:15:00|9910.9|9905.9|9915.9|9910.9|9925.9|9920.9|9910.9|9905.9|140
1706084400000|2024-01-24 08:20:00|9915.4|9910.4|9912.9|9907.9|9922.4|9917.4|9910.9|9905.9|81
1706084700000|2024-01-24 08:25:00|9913.9|9908.9|9914.4|9909.4|9915.9|9910.9|9906.9|9901.9|56
1706085000000|2024-01-24 08:30:00|9913.9|9908.9|9932.4|9927.4|9932.4|9927.4|9913.4|9908.4|119
1706085300000|2024-01-24 08:35:00|9932.9|9927.9|9939.4|9934.4|9939.9|9934.9|9927.9|9922.9|99
1706085600000|2024-01-24 08:40:00|9939.9|9934.9|9933.9|9928.9|9940.4|9935.4|9931.4|9926.4|123
1706085900000|2024-01-24 08:45:00|9933.4|9928.4|9928.9|9923.9|9933.9|9928.9|9923.4|9918.4|56
1706086200000|2024-01-24 08:50:00|9929.4|9924.4|9927.9|9922.9|9932.9|9927.9|9926.4|9921.4|54
1706086500000|2024-01-24 08:55:00|9928.4|9923.4|9926.9|9921.9|9933.4|9928.4|9926.9|9921.9|66
1706086800000|2024-01-24 09:00:00|9925.9|9920.9|9922.9|9917.9|9926.4|9921.4|9920.9|9915.9|36
1706087100000|2024-01-24 09:05:00|9922.4|9917.4|9924.4|9919.4|9926.4|9921.4|9918.4|9913.4|97
1706087400000|2024-01-24 09:10:00|9923.9|9918.9|9912.4|9907.4|9924.4|9919.4|9910.4|9905.4|45
1706087700000|2024-01-24 09:15:00|9912.9|9907.9|9918.9|9913.9|9921.4|9916.4|9912.9|9907.9|45
1706088000000|2024-01-24 09:20:00|9919.4|9914.4|9921.4|9916.4|9925.4|9920.4|9919.4|9914.4|38
1706088300000|2024-01-24 09:25:00|9921.9|9916.9|9918.9|9913.9|9924.9|9919.9|9918.4|9913.4|46
1706088600000|2024-01-24 09:30:00|9919.4|9914.4|9925.9|9920.9|9927.9|9922.9|9919.4|9914.4|44
1706088900000|2024-01-24 09:35:00|9925.4|9920.4|9931.9|9926.9|9935.9|9930.9|9925.4|9920.4|75
1706089200000|2024-01-24 09:40:00|9931.4|9926.4|9933.9|9928.9|9937.4|9932.4|9930.9|9925.9|50
1706089500000|2024-01-24 09:45:00|9934.4|9929.4|9928.9|9923.9|9937.4|9932.4|9924.9|9919.9|107
1706089800000|2024-01-24 09:50:00|9929.4|9924.4|9933.4|9928.4|9934.4|9929.4|9926.9|9921.9|36
1706090100000|2024-01-24 09:55:00|9932.9|9927.9|9939.4|9934.4|9942.9|9937.9|9931.9|9926.9|79
1706090400000|2024-01-24 10:00:00|9938.9|9933.9|9936.9|9931.9|9941.9|9936.9|9935.4|9930.4|56
1706090700000|2024-01-24 10:05:00|9937.4|9932.4|9933.4|9928.4|9941.4|9936.4|9932.4|9927.4|49
1706091000000|2024-01-24 10:10:00|9933.9|9928.9|9929.4|9924.4|9935.9|9930.9|9928.9|9923.9|43
1706091300000|2024-01-24 10:15:00|9929.9|9924.9|9927.4|9922.4|9933.4|9928.4|9926.4|9921.4|27
1706091600000|2024-01-24 10:20:00|9926.9|9921.9|9928.9|9923.9|9934.4|9929.4|9926.9|9921.9|35
1706091900000|2024-01-24 10:25:00|9929.4|9924.4|9937.9|9932.9|9938.4|9933.4|9927.9|9922.9|53
1706092200000|2024-01-24 10:30:00|9938.4|9933.4|9940.9|9935.9|9941.4|9936.4|9937.4|9932.4|61
1706092500000|2024-01-24 10:35:00|9941.4|9936.4|9936.4|9931.4|9941.4|9936.4|9935.9|9930.9|16
1706092800000|2024-01-24 10:40:00|9935.9|9930.9|9933.9|9928.9|9941.4|9936.4|9933.4|9928.4|46
1706093100000|2024-01-24 10:45:00|9933.4|9928.4|9932.4|9927.4|9935.4|9930.4|9929.4|9924.4|59
1706093400000|2024-01-24 10:50:00|9931.4|9926.4|9930.4|9925.4|9931.4|9926.4|9924.9|9919.9|52
1706093700000|2024-01-24 10:55:00|9930.9|9925.9|9937.9|9932.9|9937.9|9932.9|9926.9|9921.9|20
1706094000000|2024-01-24 11:00:00|9938.4|9933.4|9940.4|9935.4|9942.4|9937.4|9937.9|9932.9|28
1706094300000|2024-01-24 11:05:00|9939.9|9934.9|9943.4|9938.4|9943.4|9938.4|9938.9|9933.9|30
1706094600000|2024-01-24 11:10:00|9943.9|9938.9|9943.9|9938.9|9947.9|9942.9|9939.4|9934.4|65
1706094900000|2024-01-24 11:15:00|9943.4|9938.4|9942.9|9937.9|9944.9|9939.9|9939.4|9934.4|15
1706095200000|2024-01-24 11:20:00|9943.4|9938.4|9946.4|9941.4|9946.4|9941.4|9941.4|9936.4|25
1706095500000|2024-01-24 11:25:00|9945.9|9940.9|9946.4|9941.4|9947.9|9942.9|9945.4|9940.4|27
1706095800000|2024-01-24 11:30:00|9946.9|9941.9|9949.9|9944.9|9953.4|9948.4|9946.9|9941.9|69
1706096100000|2024-01-24 11:35:00|9949.4|9944.4|9950.4|9945.4|9953.4|9948.4|9948.9|9943.9|30
1706096400000|2024-01-24 11:40:00|9949.9|9944.9|9944.9|9939.9|9951.9|9946.9|9944.4|9939.4|31
1706096700000|2024-01-24 11:45:00|9944.4|9939.4|9943.9|9938.9|9947.4|9942.4|9942.9|9937.9|27
1706097000000|2024-01-24 11:50:00|9944.4|9939.4|9941.9|9936.9|9944.9|9939.9|9940.4|9935.4|18
1706097300000|2024-01-24 11:55:00|9940.9|9935.9|9948.4|9943.4|9948.4|9943.4|9940.4|9935.4|74
1706097600000|2024-01-24 12:00:00|9947.9|9942.9|9951.9|9946.9|9954.4|9949.4|9947.9|9942.9|42
1706097900000|2024-01-24 12:05:00|9952.4|9947.4|9958.4|9953.4|9958.4|9953.4|9951.4|9946.4|28
1706098200000|2024-01-24 12:10:00|9958.9|9953.9|9956.9|9951.9|9959.4|9954.4|9955.9|9950.9|40
1706098500000|2024-01-24 12:15:00|9957.4|9952.4|9951.9|9946.9|9957.4|9952.4|9951.4|9946.4|32
1706098800000|2024-01-24 12:20:00|9951.4|9946.4|9949.4|9944.4|9954.4|9949.4|9947.4|9942.4|31
1706099100000|2024-01-24 12:25:00|9948.9|9943.9|9945.4|9940.4|9949.9|9944.9|9942.9|9937.9|27
1706099400000|2024-01-24 12:30:00|9945.9|9940.9|9945.4|9940.4|9946.9|9941.9|9943.4|9938.4|15
1706099700000|2024-01-24 12:35:00|9944.9|9939.9|9943.4|9938.4|9947.4|9942.4|9941.9|9936.9|39
1706100000000|2024-01-24 12:40:00|9942.3|9937.3|9940.8|9935.8|9942.8|9937.8|9939.3|9934.3|28
1706100300000|2024-01-24 12:45:00|9941.3|9936.3|9943.8|9938.8|9945.8|9940.8|9940.8|9935.8|48
1706100600000|2024-01-24 12:50:00|9943.3|9938.3|9947.3|9942.3|9948.8|9943.8|9941.8|9936.8|25
1706100900000|2024-01-24 12:55:00|9947.8|9942.8|9948.3|9943.3|9951.3|9946.3|9946.8|9941.8|35
1706101200000|2024-01-24 13:00:00|9948.8|9943.8|9953.8|9948.8|9956.8|9951.8|9948.8|9943.8|52
1706101500000|2024-01-24 13:05:00|9954.3|9949.3|9954.3|9949.3|9958.8|9953.8|9953.8|9948.8|48
1706101800000|2024-01-24 13:10:00|9953.8|9948.8|9956.8|9951.8|9958.3|9953.3|9953.8|9948.8|45
1706102100000|2024-01-24 13:15:00|9957.3|9952.3|9956.3|9951.3|9958.3|9953.3|9951.8|9946.8|37
1706102400000|2024-01-24 13:20:00|9956.8|9951.8|9956.3|9951.3|9958.3|9953.3|9954.3|9949.3|22
1706102700000|2024-01-24 13:25:00|9955.8|9950.8|9962.8|9957.8|9963.3|9958.3|9955.8|9950.8|55
1706103000000|2024-01-24 13:30:00|9963.3|9958.3|9965.3|9960.3|9965.3|9960.3|9960.3|9955.3|32
1706103300000|2024-01-24 13:35:00|9966.3|9961.3|9964.3|9959.3|9968.8|9963.8|9961.3|9956.3|58
1706103600000|2024-01-24 13:40:00|9964.8|9959.8|9966.3|9961.3|9969.3|9964.3|9962.3|9957.3|30
1706103900000|2024-01-24 13:45:00|9965.8|9960.8|9967.8|9962.8|9970.8|9965.8|9963.3|9958.3|50
1706104200000|2024-01-24 13:50:00|9968.3|9963.3|9971.8|9966.8|9973.3|9968.3|9966.8|9961.8|39
1706104500000|2024-01-24 13:55:00|9972.3|9967.3|9965.8|9960.8|9972.3|9967.3|9965.3|9960.3|32
1706104800000|2024-01-24 14:00:00|9965.3|9960.3|9966.8|9961.8|9970.3|9965.3|9964.3|9959.3|46
1706105100000|2024-01-24 14:05:00|9966.3|9961.3|9968.8|9963.8|9970.3|9965.3|9966.3|9961.3|16
1706105400000|2024-01-24 14:10:00|9968.3|9963.3|9968.8|9963.8|9970.3|9965.3|9967.3|9962.3|25
1706105700000|2024-01-24 14:15:00|9969.3|9964.3|9975.8|9970.8|9976.3|9971.3|9969.3|9964.3|38
1706106000000|2024-01-24 14:20:00|9976.3|9971.3|9971.8|9966.8|9977.8|9972.8|9971.3|9966.3|42
1706106300000|2024-01-24 14:25:00|9972.3|9967.3|9969.3|9964.3|9975.3|9970.3|9968.8|9963.8|35
1706106600000|2024-01-24 14:30:00|9968.8|9963.8|9961.3|9956.3|9969.3|9964.3|9957.8|9952.8|161
1706106900000|2024-01-24 14:35:00|9960.8|9955.8|9969.8|9964.8|9973.3|9968.3|9958.8|9953.8|99
1706107200000|2024-01-24 14:40:00|9970.3|9965.3|9970.8|9965.8|9977.3|9972.3|9968.8|9963.8|81
1706107500000|2024-01-24 14:45:00|9970.3|9965.3|9964.8|9959.8|9970.8|9965.8|9962.3|9957.3|94
1706107800000|2024-01-24 14:50:00|9965.3|9960.3|9966.8|9961.8|9967.3|9962.3|9958.3|9953.3|59
1706108100000|2024-01-24 14:55:00|9967.3|9962.3|9966.8|9961.8|9967.3|9962.3|9961.8|9956.8|36
1706108400000|2024-01-24 15:00:00|9966.3|9961.3|9955.3|9950.3|9969.8|9964.8|9955.3|9950.3|67
1706108700000|2024-01-24 15:05:00|9954.8|9949.8|9958.3|9953.3|9961.8|9956.8|9953.3|9948.3|49
1706109000000|2024-01-24 15:10:00|9958.8|9953.8|9955.8|9950.8|9959.3|9954.3|9950.8|9945.8|43
1706109300000|2024-01-24 15:15:00|9956.3|9951.3|9958.8|9953.8|9962.3|9957.3|9952.8|9947.8|61
1706109600000|2024-01-24 15:20:00|9959.3|9954.3|9955.8|9950.8|9959.8|9954.8|9952.3|9947.3|49
1706109900000|2024-01-24 15:25:00|9956.3|9951.3|9962.8|9957.8|9962.8|9957.8|9954.8|9949.8|35
1706110200000|2024-01-24 15:30:00|9963.3|9958.3|9955.3|9950.3|9964.3|9959.3|9952.8|9947.8|88
1706110500000|2024-01-24 15:35:00|9954.8|9949.8|9958.8|9953.8|9958.8|9953.8|9952.8|9947.8|78
1706110800000|2024-01-24 15:40:00|9958.3|9953.3|9969.3|9964.3|9970.8|9965.8|9955.8|9950.8|68
1706111100000|2024-01-24 15:45:00|9968.8|9963.8|9970.8|9965.8|9971.8|9966.8|9965.8|9960.8|88
1706111400000|2024-01-24 15:50:00|9970.3|9965.3|9966.8|9961.8|9970.3|9965.3|9966.8|9961.8|61
1706111700000|2024-01-24 15:55:00|9967.3|9962.3|9969.3|9964.3|9971.3|9966.3|9966.8|9961.8|40
1706112000000|2024-01-24 16:00:00|9968.8|9963.8|9962.3|9957.3|9970.8|9965.8|9962.3|9957.3|47
1706112300000|2024-01-24 16:05:00|9961.8|9956.8|9961.8|9956.8|9962.8|9957.8|9957.8|9952.8|49
1706112600000|2024-01-24 16:10:00|9961.3|9956.3|9965.3|9960.3|9968.3|9963.3|9960.8|9955.8|87
1706112900000|2024-01-24 16:15:00|9964.8|9959.8|9971.3|9966.3|9971.8|9966.8|9964.8|9959.8|59
1706113200000|2024-01-24 16:20:00|9970.8|9965.8|9973.3|9968.3|9973.8|9968.8|9970.8|9965.8|39
1706113500000|2024-01-24 16:25:00|9972.8|9967.8|9972.8|9967.8|9972.8|9967.8|9969.3|9964.3|279
1706113800000|2024-01-24 16:30:00|9973.3|9967.3|9979.3|9973.3|9981.3|9974.3|9968.3|9962.3|508
1706114100000|2024-01-24 16:35:00|9978.3|9971.3|9979.3|9972.3|9979.3|9973.3|9975.3|9968.3|180
1706114400000|2024-01-24 16:40:00|9978.3|9973.3|9975.3|9969.3|9981.3|9974.3|9975.3|9968.3|24
1706114700000|2024-01-24 16:45:00|9976.3|9970.3|9980.3|9974.3|9981.3|9975.3|9975.3|9968.3|30
1706115000000|2024-01-24 16:50:00|9981.3|9975.3|9983.3|9977.3|9985.3|9978.3|9980.3|9974.3|28
1706115300000|2024-01-24 16:55:00|9984.3|9978.3|9983.3|9977.3|9986.3|9980.3|9983.3|9977.3|32
1706115600000|2024-01-24 17:00:00|9984.3|9978.3|9985.3|9978.3|9986.3|9980.3|9984.3|9977.3|12
1706115900000|2024-01-24 17:05:00|9986.3|9980.3|9986.3|9980.3|9987.3|9981.3|9986.3|9979.3|15
1706116200000|2024-01-24 17:10:00|9988.3|9981.3|9985.3|9978.3|9988.3|9981.3|9984.3|9977.3|51
1706116500000|2024-01-24 17:15:00|9984.3|9979.3|9986.3|9979.3|9986.3|9980.3|9983.3|9976.3|16
1706116800000|2024-01-24 17:20:00|9985.3|9978.3|9984.3|9977.3|9985.3|9979.3|9983.3|9976.3|15
1706117100000|2024-01-24 17:25:00|9985.3|9978.3|9985.3|9979.3|9987.3|9981.3|9985.3|9977.3|7
1706117400000|2024-01-24 17:30:00|9986.3|9980.3|9984.3|9977.3|9986.3|9980.3|9983.3|9976.3|12
1706117700000|2024-01-24 17:35:00|9983.3|9978.3|9982.3|9976.3|9983.3|9978.3|9981.3|9975.3|5
1706118000000|2024-01-24 17:40:00|9983.3|9975.3|9982.3|9975.3|9983.3|9975.3|9981.3|9975.3|2
1706118300000|2024-01-24 17:45:00|9981.3|9974.3|9983.3|9977.3|9984.3|9978.3|9981.3|9974.3|5
1706118600000|2024-01-24 17:50:00|9982.3|9976.3|9985.3|9979.3|9985.3|9979.3|9981.3|9975.3|13
1706118900000|2024-01-24 17:55:00|9986.3|9978.3|9987.3|9980.3|9987.3|9981.3|9985.3|9978.3|9
1706119200000|2024-01-24 18:00:00|9986.3|9978.3|9985.3|9978.3|9986.3|9979.3|9979.3|9973.3|25
1706119500000|2024-01-24 18:05:00|9984.3|9977.3|9979.3|9972.3|9985.3|9978.3|9975.3|9969.3|54
1706119800000|2024-01-24 18:10:00|9978.3|9973.3|9974.3|9967.3|9979.3|9973.3|9974.3|9967.3|9
1706120100000|2024-01-24 18:15:00|9973.3|9966.3|9972.3|9965.3|9975.3|9967.3|9971.3|9964.3|2
1706120400000|2024-01-24 18:20:00|9973.3|9966.3|9971.3|9964.3|9973.3|9966.3|9970.3|9963.3|7
1706120700000|2024-01-24 18:25:00|9972.3|9965.3|9977.3|9970.3|9978.3|9971.3|9972.3|9964.3|6
1706121000000|2024-01-24 18:30:00|9976.3|9969.3|9974.3|9967.3|9976.3|9969.3|9972.3|9965.3|34
1706121300000|2024-01-24 18:35:00|9973.3|9966.3|9968.3|9962.3|9973.3|9967.3|9968.3|9962.3|30
1706121600000|2024-01-24 18:40:00|9969.3|9963.3|9970.3|9963.3|9971.3|9964.3|9968.3|9962.3|14
1706121900000|2024-01-24 18:45:00|9969.3|9962.3|9970.3|9963.3|9971.3|9964.3|9968.3|9962.3|11
1706122200000|2024-01-24 18:50:00|9969.3|9962.3|9971.3|9963.3|9971.3|9964.3|9968.3|9961.3|26
1706122500000|2024-01-24 18:55:00|9970.3|9964.3|9975.8|9963.8|9975.8|9967.8|9970.3|9963.8|12
1706122800000|2024-01-24 19:00:00|9977.7|9965.7|9975.7|9963.7|9977.7|9965.7|9973.8|9961.8|0
1706123100000|2024-01-24 19:05:00|9975.8|9963.8|9975.7|9963.7|9977.7|9965.7|9975.7|9963.7|0
1706123400000|2024-01-24 19:10:00|9975.9|9963.9|9970.1|9958.1|9975.9|9963.9|9968.2|9956.2|0
1706123700000|2024-01-24 19:15:00|9970|9958|9970.1|9958.1|9970.1|9958.1|9968.1|9956.1|0
1706124000000|2024-01-24 19:20:00|9969.9|9957.9|9962.1|9950.1|9969.9|9957.9|9960.1|9948.1|0
1706124300000|2024-01-24 19:25:00|9962.2|9950.2|9965.9|9953.9|9966.1|9954.1|9962.2|9950.2|0
1706124600000|2024-01-24 19:30:00|9966|9954|9965.9|9953.9|9969.9|9957.9|9963.9|9951.9|0
1706124900000|2024-01-24 19:35:00|9966|9954|9971.7|9959.7|9971.7|9959.7|9966|9954|0
1706125200000|2024-01-24 19:40:00|9971.8|9959.8|9975.8|9963.8|9975.8|9963.8|9969.9|9957.9|0
1706125500000|2024-01-24 19:45:00|9977.7|9965.7|9977.7|9965.7|9979.7|9967.7|9975.8|9963.8|0
1706125800000|2024-01-24 19:50:00|9975.8|9963.8|9975.8|9963.8|9977.8|9965.8|9973.9|9961.9|0
1706126100000|2024-01-24 19:55:00|9973.9|9961.9|9971.9|9959.9|9974.8|9962.8|9969.9|9957.9|0
1706126400000|2024-01-24 20:00:00|9970|9958|9971.9|9959.9|9972|9960|9966.1|9954.1|0
1706126700000|2024-01-24 20:05:00|9972|9960|9970|9958|9973.9|9961.9|9970|9958|0
1706127000000|2024-01-24 20:10:00|9969.9|9957.9|9962.1|9950.1|9970|9958|9960.2|9948.2|0
1706127300000|2024-01-24 20:15:00|9960.2|9948.2|9956.3|9944.3|9962.1|9950.1|9956.2|9944.2|0
1706127600000|2024-01-24 20:20:00|9958.2|9946.2|9958.3|9946.3|9958.3|9946.3|9954.4|9942.4|0
1706127900000|2024-01-24 20:25:00|9958.2|9946.2|9954.3|9942.3|9958.3|9946.3|9952.4|9940.4|0
1706128200000|2024-01-24 20:30:00|9952.4|9940.4|9956.3|9944.3|9958.2|9946.2|9952.4|9940.4|0
1706128500000|2024-01-24 20:35:00|9956.5|9944.5|9958.5|9946.5|9960.5|9948.5|9956.5|9944.5|0
1706128800000|2024-01-24 20:40:00|9960.4|9948.4|9962.3|9950.3|9964.3|9952.3|9960.4|9948.4|0
1706129100000|2024-01-24 20:45:00|9962.2|9950.2|9956.3|9944.3|9962.3|9950.3|9956.2|9944.2|0
1706129400000|2024-01-24 20:50:00|9956.2|9944.2|9954.2|9942.2|9956.3|9944.3|9952.3|9940.3|0
1706129700000|2024-01-24 20:55:00|9954.3|9942.3|9953.4|9941.4|9958.3|9946.3|9950.4|9938.4|0
1706130000000|2024-01-24 21:00:00|9953.8|9941.8|9946.9|9934.9|9955.9|9943.9|9946.9|9934.9|0
1706130300000|2024-01-24 21:05:00|9946.7|9934.7|9944|9932|9947.5|9935.5|9940.8|9928.8|0
1706130600000|2024-01-24 21:10:00|9944.3|9932.3|9945.9|9933.9|9947.5|9935.5|9943.8|9931.8|0
1706130900000|2024-01-24 21:15:00|9945.7|9933.7|9945.2|9933.2|9946|9934|9943.2|9931.2|0
1706131200000|2024-01-24 21:20:00|9945|9933|9944|9932|9945.8|9933.8|9943.2|9931.2|0
1706131500000|2024-01-24 21:25:00|9944.4|9932.4|9944.8|9932.8|9945.4|9933.4|9944.2|9932.2|0
1706131800000|2024-01-24 21:30:00|9944.4|9932.4|9947.4|9935.4|9947.4|9935.4|9944.4|9932.4|0
1706132100000|2024-01-24 21:35:00|9947.6|9935.6|9951.5|9939.5|9952.1|9940.1|9947.6|9935.6|0
1706132400000|2024-01-24 21:40:00|9951.9|9939.9|9951.9|9939.9|9954.4|9942.4|9951.5|9939.5|0
1706132700000|2024-01-24 21:45:00|9951.7|9939.7|9952.5|9940.5|9952.9|9940.9|9951.5|9939.5|0
1706133000000|2024-01-24 21:50:00|9952.1|9940.1|9952.1|9940.1|9953.1|9941.1|9952.1|9940.1|0
1706133300000|2024-01-24 21:55:00|9951.9|9939.9|9956.4|9944.4|9956.8|9944.8|9951.5|9939.5|0
1706133600000|2024-01-24 22:00:00|9956.2|9944.2|9955.4|9943.4|9956.4|9944.4|9954.4|9942.4|0
1706133900000|2024-01-24 22:05:00|9955.2|9943.2|9955.8|9943.8|9956.4|9944.4|9954.8|9942.8|0
1706134200000|2024-01-24 22:10:00|9955.6|9943.6|9955.6|9943.6|9955.8|9943.8|9955.4|9943.4|0
1706134500000|2024-01-24 22:15:00|9955.4|9943.4|9955|9943|9955.6|9943.6|9955|9943|0
1706134800000|2024-01-24 22:20:00|9955.2|9943.2|9955.2|9943.2|9955.6|9943.6|9955.2|9943.2|0
1706135100000|2024-01-24 22:25:00|9955.4|9943.4|9955.4|9943.4|9955.8|9943.8|9955|9943|0
1706135400000|2024-01-24 22:30:00|9955|9943|9955.6|9943.6|9955.8|9943.8|9955|9943|0
1706135700000|2024-01-24 22:35:00|9956.2|9944.2|9956.6|9944.6|9957.2|9945.2|9955.8|9943.8|0
1706136000000|2024-01-24 22:40:00|9956.8|9944.8|9955.4|9943.4|9957.2|9945.2|9955.4|9943.4|0
1706136300000|2024-01-24 22:45:00|9955.6|9943.6|9955.8|9943.8|9956|9944|9955.6|9943.6|0
1706136600000|2024-01-24 22:50:00|9956|9944|9955.2|9943.2|9956|9944|9954.8|9942.8|0
1706136900000|2024-01-24 22:55:00|9954.8|9942.8|9954.2|9942.2|9955.4|9943.4|9953.8|9941.8|0
1706137200000|2024-01-24 23:00:00|9953.6|9941.6|9953.8|9941.8|9955.6|9943.6|9952.9|9940.9|0
1706137500000|2024-01-24 23:05:00|9954|9942|9953.4|9941.4|9954.2|9942.2|9953.1|9941.1|0
1706137800000|2024-01-24 23:10:00|9953.6|9941.6|9953.8|9941.8|9954.4|9942.4|9953.4|9941.4|0
1706138100000|2024-01-24 23:15:00|9953.6|9941.6|9954.2|9942.2|9954.6|9942.6|9953.1|9941.1|0
1706138400000|2024-01-24 23:20:00|9954|9942|9953.9|9941.9|9954.8|9942.8|9953.7|9941.7|0
1706138700000|2024-01-24 23:25:00|9954.2|9942.2|9952.7|9940.7|9954.2|9942.2|9951.9|9939.9|0
1706139000000|2024-01-24 23:30:00|9952.9|9940.9|9953.3|9941.3|9953.3|9941.3|9951.9|9939.9|0
1706139300000|2024-01-24 23:35:00|9953.7|9941.7|9953.7|9941.7|9954.2|9942.2|9952.9|9940.9|0
1706139600000|2024-01-24 23:40:00|9953.6|9941.6|9953.7|9941.7|9954.2|9942.2|9952.9|9940.9|0
1706139900000|2024-01-24 23:45:00|9953.6|9941.6|9952.7|9940.7|9954.2|9942.2|9952.7|9940.7|0
1706140200000|2024-01-24 23:50:00|9952.9|9940.9|9954.6|9942.6|9954.6|9942.6|9952.9|9940.9|0
1706140500000|2024-01-24 23:55:00|9954.4|9942.4|9954.6|9942.6|9955.2|9943.2|9954.2|9942.2|0
1706140800000|2024-01-25 00:00:00|9954.4|9942.4|9953.3|9941.3|9954.6|9942.6|9952.9|9940.9|0
1706141100000|2024-01-25 00:05:00|9953.5|9941.5|9951.3|9939.3|9953.7|9941.7|9951.3|9939.3|0
1706141400000|2024-01-25 00:10:00|9951.1|9939.1|9950.3|9938.3|9951.7|9939.7|9950.3|9938.3|0
1706141700000|2024-01-25 00:15:00|9950.1|9938.1|9945.6|9933.6|9951.1|9939.1|9945.6|9933.6|0
1706142000000|2024-01-25 00:20:00|9947.5|9935.5|9945.4|9933.4|9947.5|9935.5|9945.4|9933.4|0
1706142300000|2024-01-25 00:25:00|9947.3|9935.3|9947.3|9935.3|9947.3|9935.3|9945.4|9933.4|0
1706142600000|2024-01-25 00:30:00|9949.2|9937.2|9955.9|9943.9|9956.8|9944.8|9949.2|9937.2|0
1706142900000|2024-01-25 00:35:00|9956.8|9944.8|9954.9|9942.9|9959.7|9947.7|9954.9|9942.9|0
1706143500000|2024-01-25 00:45:00|9956.8|9944.8|9958.7|9946.7|9958.7|9946.7|9954.9|9942.9|0
1706143800000|2024-01-25 00:50:00|9956.8|9944.8|9958.7|9946.7|9958.7|9946.7|9956.8|9944.8|0
1706144100000|2024-01-25 00:55:00|9960.6|9948.6|9960.7|9948.7|9960.7|9948.7|9960.6|9948.6|0
1706144400000|2024-01-25 01:00:00|9960.6|9948.6|9960.7|9948.7|9960.7|9948.7|9958.7|9946.7|0
1706144700000|2024-01-25 01:05:00|9962.6|9950.6|9960.7|9948.7|9962.6|9950.6|9960.7|9948.7|0
1706145000000|2024-01-25 01:10:00|9958.8|9946.8|9958.8|9946.8|9958.8|9946.8|9957.8|9945.8|0
1706145300000|2024-01-25 01:15:00|9958.7|9946.7|9956.8|9944.8|9960.7|9948.7|9954.9|9942.9|0
1706145600000|2024-01-25 01:20:00|9955.8|9943.8|9954.9|9942.9|9956.8|9944.8|9952.9|9940.9|0
1706145900000|2024-01-25 01:25:00|9953|9941|9951.7|9939.7|9954.8|9942.8|9951|9939|0
1706146200000|2024-01-25 01:30:00|9949.8|9937.8|9949.8|9937.8|9951.7|9939.7|9947.9|9935.9|0
1706146500000|2024-01-25 01:35:00|9950.8|9938.8|9951.7|9939.7|9955.6|9943.6|9949.8|9937.8|0
1706146800000|2024-01-25 01:40:00|9949.8|9937.8|9947.9|9935.9|9951.7|9939.7|9947.9|9935.9|0
1706147100000|2024-01-25 01:45:00|9948.8|9936.8|9946|9934|9949.8|9937.8|9946|9934|0
1706147400000|2024-01-25 01:50:00|9945|9933|9947.9|9935.9|9949.8|9937.8|9944|9932|0
1706147700000|2024-01-25 01:55:00|9948.8|9936.8|9953.7|9941.7|9953.7|9941.7|9947.9|9935.9|0
1706148000000|2024-01-25 02:00:00|9954.6|9942.6|9957.5|9945.5|9957.5|9945.5|9952.7|9940.7|0
1706148300000|2024-01-25 02:05:00|9959.4|9947.4|9959.4|9947.4|9961.4|9949.4|9959.4|9947.4|0
1706148600000|2024-01-25 02:10:00|9959.5|9947.5|9957.5|9945.5|9959.5|9947.5|9957.5|9945.5|0
1706148900000|2024-01-25 02:15:00|9957.6|9945.6|9959.4|9947.4|9959.4|9947.4|9957.5|9945.5|0
1706149200000|2024-01-25 02:20:00|9957.5|9945.5|9957.5|9945.5|9957.5|9945.5|9955.6|9943.6|0
1706149500000|2024-01-25 02:25:00|9959.4|9947.4|9957.5|9945.5|9959.4|9947.4|9957.5|9945.5|0
1706149800000|2024-01-25 02:30:00|9955.6|9943.6|9955.6|9943.6|9957.5|9945.5|9953.7|9941.7|0
1706150100000|2024-01-25 02:35:00|9955.5|9943.5|9953.6|9941.6|9955.6|9943.6|9953.6|9941.6|0
1706150400000|2024-01-25 02:40:00|9951.7|9939.7|9949.7|9937.7|9951.7|9939.7|9947.8|9935.8|0
1706150700000|2024-01-25 02:45:00|9947.8|9935.8|9953.6|9941.6|9953.6|9941.6|9947.8|9935.8|0
1706151000000|2024-01-25 02:50:00|9951.7|9939.7|9951.7|9939.7|9951.7|9939.7|9949.8|9937.8|0
1706151300000|2024-01-25 02:55:00|9952.7|9940.7|9955.5|9943.5|9955.5|9943.5|9952.7|9940.7|0
1706151600000|2024-01-25 03:00:00|9957.4|9945.4|9955.5|9943.5|9957.4|9945.4|9955.5|9943.5|0
1706151900000|2024-01-25 03:05:00|9953.6|9941.6|9955.5|9943.5|9957.5|9945.5|9953.6|9941.6|0
1706152200000|2024-01-25 03:10:00|9953.6|9941.6|9953.6|9941.6|9955.5|9943.5|9953.6|9941.6|0
1706152500000|2024-01-25 03:15:00|9955.5|9943.5|9957.4|9945.4|9957.4|9945.4|9955.5|9943.5|0
1706153100000|2024-01-25 03:25:00|9955.5|9943.5|9955.5|9943.5|9955.5|9943.5|9955.5|9943.5|0
1706153400000|2024-01-25 03:30:00|9957.4|9945.4|9957.4|9945.4|9957.4|9945.4|9957.4|9945.4|0
1706153700000|2024-01-25 03:35:00|9955.5|9943.5|9957.4|9945.4|9957.4|9945.4|9955.5|9943.5|0
1706154000000|2024-01-25 03:40:00|9955.5|9943.5|9955.5|9943.5|9955.5|9943.5|9955.5|9943.5|0
1706154300000|2024-01-25 03:45:00|9953.6|9941.6|9953.6|9941.6|9953.6|9941.6|9952.6|9940.6|0
1706154600000|2024-01-25 03:50:00|9955.5|9943.5|9955.6|9943.6|9955.6|9943.6|9953.6|9941.6|0
1706154900000|2024-01-25 03:55:00|9955.5|9943.5|9953.6|9941.6|9955.6|9943.6|9953.6|9941.6|0
1706155500000|2024-01-25 04:05:00|9953.7|9941.7|9955.6|9943.6|9955.6|9943.6|9953.6|9941.6|0
1706155800000|2024-01-25 04:10:00|9953.7|9941.7|9955.6|9943.6|9955.6|9943.6|9953.7|9941.7|0
1706156100000|2024-01-25 04:15:00|9953.7|9941.7|9953.7|9941.7|9955.6|9943.6|9953.7|9941.7|0
1706156400000|2024-01-25 04:20:00|9955.6|9943.6|9955.6|9943.6|9955.6|9943.6|9955.6|9943.6|0
1706157300000|2024-01-25 04:35:00|9953.7|9941.7|9953.7|9941.7|9955.7|9943.7|9953.7|9941.7|0
1706157600000|2024-01-25 04:40:00|9951.8|9939.8|9953.7|9941.7|9953.7|9941.7|9951.8|9939.8|0
1706157900000|2024-01-25 04:45:00|9951.8|9939.8|9953.7|9941.7|9953.7|9941.7|9951.8|9939.8|0
1706158500000|2024-01-25 04:55:00|9951.8|9939.8|9953.7|9941.7|9953.7|9941.7|9951.8|9939.8|0
1706158800000|2024-01-25 05:00:00|9951.8|9939.8|9955.6|9943.6|9955.7|9943.7|9951.8|9939.8|0
1706159100000|2024-01-25 05:05:00|9953.7|9941.7|9955.6|9943.6|9955.6|9943.6|9951.8|9939.8|0
1706159400000|2024-01-25 05:10:00|9953.7|9941.7|9955.6|9943.6|9955.6|9943.6|9953.7|9941.7|0
1706159700000|2024-01-25 05:15:00|9957.5|9945.5|9959.4|9947.4|9959.4|9947.4|9957.5|9945.5|0
1706160000000|2024-01-25 05:20:00|9957.5|9945.5|9955.6|9943.6|9959.4|9947.4|9955.6|9943.6|0
1706160300000|2024-01-25 05:25:00|9953.7|9941.7|9955.6|9943.6|9955.6|9943.6|9953.7|9941.7|0
1706160600000|2024-01-25 05:30:00|9953.7|9941.7|9957.6|9945.6|9959.5|9947.5|9953.7|9941.7|0
1706160900000|2024-01-25 05:35:00|9955.7|9943.7|9957.6|9945.6|9957.6|9945.6|9955.7|9943.7|0
1706161200000|2024-01-25 05:40:00|9959.5|9947.5|9959.5|9947.5|9960.5|9948.5|9959.5|9947.5|0
1706161500000|2024-01-25 05:45:00|9961.4|9949.4|9959.5|9947.5|9961.4|9949.4|9959.5|9947.5|0
1706161800000|2024-01-25 05:50:00|9957.6|9945.6|9961.4|9949.4|9961.4|9949.4|9957.6|9945.6|0
1706162100000|2024-01-25 05:55:00|9959.5|9947.5|9961.4|9949.4|9961.5|9949.5|9959.5|9947.5|0
1706162400000|2024-01-25 06:00:00|9959.5|9947.5|9957.6|9945.6|9961.4|9949.4|9953.8|9941.8|0
1706162700000|2024-01-25 06:05:00|9955.7|9943.7|9955.7|9943.7|9959.5|9947.5|9955.7|9943.7|0
1706163000000|2024-01-25 06:10:00|9953.8|9941.8|9957.6|9945.6|9957.6|9945.6|9951.9|9939.9|0
1706163300000|2024-01-25 06:15:00|9955.7|9943.7|9957.6|9945.6|9957.6|9945.6|9955.7|9943.7|0
1706163600000|2024-01-25 06:20:00|9959.5|9947.5|9957.6|9945.6|9959.5|9947.5|9955.7|9943.7|0
1706163900000|2024-01-25 06:25:00|9955.7|9943.7|9957.6|9945.6|9959.5|9947.5|9955.7|9943.7|0
1706164200000|2024-01-25 06:30:00|9959.5|9947.5|9959.5|9947.5|9961.4|9949.4|9957.6|9945.6|0
1706164500000|2024-01-25 06:35:00|9959.6|9947.6|9959.5|9947.5|9961.5|9949.5|9959.5|9947.5|0
1706164800000|2024-01-25 06:40:00|9959.6|9947.6|9961.4|9949.4|9961.5|9949.5|9959.5|9947.5|0
1706165100000|2024-01-25 06:45:00|9959.5|9947.5|9958.5|9946.5|9961.4|9949.4|9955.7|9943.7|0
1706165400000|2024-01-25 06:50:00|9957.6|9945.6|9955.7|9943.7|9957.6|9945.6|9953.7|9941.7|0
1706165700000|2024-01-25 06:55:00|9957.6|9945.6|9959.5|9947.5|9959.5|9947.5|9955.7|9943.7|0
1706166000000|2024-01-25 07:00:00|9957.6|9945.6|9960.9|9955.9|9964.9|9959.9|9953.8|9941.8|27
1706166300000|2024-01-25 07:05:00|9960.4|9955.4|9966.4|9961.4|9967.9|9962.9|9959.4|9954.4|19
1706166600000|2024-01-25 07:10:00|9965.9|9960.9|9969.4|9964.4|9969.4|9964.4|9965.9|9960.9|19
1706166900000|2024-01-25 07:15:00|9968.9|9963.9|9964.9|9959.9|9968.9|9963.9|9964.9|9959.9|13
1706167200000|2024-01-25 07:20:00|9965.9|9960.9|9964.9|9959.9|9968.4|9963.4|9964.9|9959.9|10
1706167500000|2024-01-25 07:25:00|9965.4|9960.4|9970.9|9965.9|9972.9|9967.9|9965.4|9960.4|13
1706167800000|2024-01-25 07:30:00|9969.9|9964.9|9961.4|9956.4|9969.9|9964.9|9960.9|9955.9|8
1706168100000|2024-01-25 07:35:00|9960.9|9955.9|9959.4|9954.4|9963.9|9958.9|9957.9|9952.9|14
1706168400000|2024-01-25 07:40:00|9958.9|9953.9|9959.9|9954.9|9959.9|9954.9|9956.4|9951.4|24
1706168700000|2024-01-25 07:45:00|9959.4|9954.4|9958.4|9953.4|9963.9|9958.9|9957.9|9952.9|23
1706169000000|2024-01-25 07:50:00|9958.9|9953.9|9958.9|9953.9|9959.9|9954.9|9953.9|9948.9|28
1706169300000|2024-01-25 07:55:00|9958.4|9953.4|9942.9|9937.9|9958.9|9953.9|9942.9|9937.9|54
1706169600000|2024-01-25 08:00:00|9943.9|9938.9|9902.9|9897.9|9947.4|9942.4|9896.9|9891.9|662
1706169900000|2024-01-25 08:05:00|9903.4|9898.4|9890.4|9885.4|9903.4|9898.4|9884.4|9879.4|324
1706170200000|2024-01-25 08:10:00|9889.9|9884.9|9895.9|9890.9|9899.9|9894.9|9887.9|9882.9|345
1706170500000|2024-01-25 08:15:00|9896.4|9891.4|9889.4|9884.4|9905.9|9900.9|9888.9|9883.9|177
1706170800000|2024-01-25 08:20:00|9888.9|9883.9|9883.9|9878.9|9888.9|9883.9|9877.9|9872.9|133
1706171100000|2024-01-25 08:25:00|9883.4|9878.4|9878.4|9873.4|9891.9|9886.9|9878.4|9873.4|152
1706171400000|2024-01-25 08:30:00|9878.9|9873.9|9872.4|9867.4|9881.4|9876.4|9871.4|9866.4|78
1706171700000|2024-01-25 08:35:00|9871.9|9866.9|9884.9|9879.9|9886.4|9881.4|9869.9|9864.9|93
1706172000000|2024-01-25 08:40:00|9886.9|9881.9|9888.9|9883.9|9891.4|9886.4|9882.4|9877.4|99
1706172300000|2024-01-25 08:45:00|9888.4|9883.4|9891.4|9886.4|9895.4|9890.4|9887.4|9882.4|67
1706172600000|2024-01-25 08:50:00|9890.4|9885.4|9895.4|9890.4|9896.4|9891.4|9885.9|9880.9|58
1706172900000|2024-01-25 08:55:00|9894.9|9889.9|9904.9|9899.9|9904.9|9899.9|9893.9|9888.9|67
1706173200000|2024-01-25 09:00:00|9903.9|9898.9|9888.9|9883.9|9904.9|9899.9|9888.9|9883.9|69
1706173500000|2024-01-25 09:05:00|9887.4|9882.4|9889.9|9884.9|9892.4|9887.4|9885.4|9880.4|43
1706173800000|2024-01-25 09:10:00|9889.4|9884.4|9895.4|9890.4|9902.4|9897.4|9889.4|9884.4|49
1706174100000|2024-01-25 09:15:00|9894.9|9889.9|9894.9|9889.9|9899.4|9894.4|9890.4|9885.4|38
1706174400000|2024-01-25 09:20:00|9895.4|9890.4|9895.9|9890.9|9902.9|9897.9|9894.9|9889.9|50
1706174700000|2024-01-25 09:25:00|9895.4|9890.4|9889.4|9884.4|9895.4|9890.4|9885.9|9880.9|21
1706175000000|2024-01-25 09:30:00|9889.9|9884.9|9889.9|9884.9|9894.4|9889.4|9887.4|9882.4|28
1706175300000|2024-01-25 09:35:00|9890.4|9885.4|9889.9|9884.9|9894.9|9889.9|9888.9|9883.9|32
1706175600000|2024-01-25 09:40:00|9890.4|9885.4|9897.4|9892.4|9897.4|9892.4|9889.9|9884.9|24
1706175900000|2024-01-25 09:45:00|9896.4|9891.4|9898.9|9893.9|9900.4|9895.4|9892.4|9887.4|23
1706176200000|2024-01-25 09:50:00|9898.4|9893.4|9905.9|9900.9|9906.4|9901.4|9898.4|9893.4|35
1706176500000|2024-01-25 09:55:00|9905.4|9900.4|9901.9|9896.9|9907.4|9902.4|9901.9|9896.9|42
1706176800000|2024-01-25 10:00:00|9901.4|9896.4|9892.9|9887.9|9902.4|9897.4|9892.4|9887.4|82
1706177100000|2024-01-25 10:05:00|9892.4|9887.4|9884.9|9879.9|9892.4|9887.4|9882.9|9877.9|89
1706177400000|2024-01-25 10:10:00|9885.4|9880.4|9886.9|9881.9|9887.4|9882.4|9880.4|9875.4|64
1706177700000|2024-01-25 10:15:00|9886.4|9881.4|9879.4|9874.4|9886.9|9881.9|9878.4|9873.4|69
1706178000000|2024-01-25 10:20:00|9878.9|9873.9|9884.9|9879.9|9885.4|9880.4|9875.4|9870.4|53
1706178300000|2024-01-25 10:25:00|9884.4|9879.4|9879.4|9874.4|9885.4|9880.4|9877.9|9872.9|22
1706178600000|2024-01-25 10:30:00|9878.9|9873.9|9875.4|9870.4|9880.4|9875.4|9869.4|9864.4|38
1706178900000|2024-01-25 10:35:00|9874.9|9869.9|9882.9|9877.9|9883.4|9878.4|9873.9|9868.9|27
1706179200000|2024-01-25 10:40:00|9883.4|9878.4|9880.9|9875.9|9884.4|9879.4|9879.4|9874.4|50
1706179500000|2024-01-25 10:45:00|9881.4|9876.4|9879.9|9874.9|9885.4|9880.4|9877.9|9872.9|37
1706179800000|2024-01-25 10:50:00|9880.4|9875.4|9874.9|9869.9|9881.4|9876.4|9874.4|9869.4|31
1706180100000|2024-01-25 10:55:00|9874.4|9869.4|9874.4|9869.4|9876.9|9871.9|9870.9|9865.9|19
1706180400000|2024-01-25 11:00:00|9873.9|9868.9|9867.9|9862.9|9877.4|9872.4|9864.9|9859.9|51
1706180700000|2024-01-25 11:05:00|9867.4|9862.4|9871.9|9866.9|9871.9|9866.9|9865.9|9860.9|34
1706181000000|2024-01-25 11:10:00|9871.4|9866.4|9870.9|9865.9|9874.9|9869.9|9868.9|9863.9|27
1706181300000|2024-01-25 11:15:00|9871.4|9866.4|9878.9|9873.9|9881.9|9876.9|9871.4|9866.4|82
1706181600000|2024-01-25 11:20:00|9878.4|9873.4|9885.9|9880.9|9886.4|9881.4|9876.4|9871.4|56
1706181900000|2024-01-25 11:25:00|9886.4|9881.4|9881.9|9876.9|9886.4|9881.4|9879.4|9874.4|20
1706182200000|2024-01-25 11:30:00|9881.4|9876.4|9878.9|9873.9|9882.4|9877.4|9874.9|9869.9|40
1706182500000|2024-01-25 11:35:00|9878.4|9873.4|9881.9|9876.9|9883.9|9878.9|9877.9|9872.9|20
1706182800000|2024-01-25 11:40:00|9881.4|9876.4|9878.9|9873.9|9883.9|9878.9|9878.9|9873.9|33
1706183100000|2024-01-25 11:45:00|9878.4|9873.4|9878.9|9873.9|9882.9|9877.9|9878.4|9873.4|29
1706183400000|2024-01-25 11:50:00|9879.4|9874.4|9873.4|9868.4|9879.4|9874.4|9871.4|9866.4|23
1706183700000|2024-01-25 11:55:00|9873.9|9868.9|9878.9|9873.9|9879.4|9874.4|9873.4|9868.4|27
1706184000000|2024-01-25 12:00:00|9879.4|9874.4|9879.9|9874.9|9879.9|9874.9|9875.9|9870.9|30
1706184300000|2024-01-25 12:05:00|9879.4|9874.4|9883.9|9878.9|9884.4|9879.4|9878.9|9873.9|20
1706184600000|2024-01-25 12:10:00|9883.4|9878.4|9874.9|9869.9|9883.4|9878.4|9873.9|9868.9|23
1706184900000|2024-01-25 12:15:00|9874.4|9869.4|9880.4|9875.4|9880.9|9875.9|9874.4|9869.4|29
1706185200000|2024-01-25 12:20:00|9879.4|9874.4|9874.4|9869.4|9880.4|9875.4|9874.4|9869.4|27
1706185500000|2024-01-25 12:25:00|9873.9|9868.9|9871.9|9866.9|9873.9|9868.9|9867.9|9862.9|29
1706185800000|2024-01-25 12:30:00|9871.4|9866.4|9872.9|9867.9|9874.4|9869.4|9867.9|9862.9|36
1706186100000|2024-01-25 12:35:00|9872.4|9867.4|9875.4|9870.4|9875.4|9870.4|9870.4|9865.4|18
1706186400000|2024-01-25 12:40:00|9875.3|9870.3|9875.3|9870.3|9878.3|9873.3|9873.3|9868.3|23
1706186700000|2024-01-25 12:45:00|9875.8|9870.8|9872.8|9867.8|9875.8|9870.8|9870.3|9865.3|23
1706187000000|2024-01-25 12:50:00|9872.3|9867.3|9868.8|9863.8|9873.8|9868.8|9868.3|9863.3|31
1706187300000|2024-01-25 12:55:00|9868.3|9863.3|9868.3|9863.3|9870.3|9865.3|9866.3|9861.3|19
1706187600000|2024-01-25 13:00:00|9868.8|9863.8|9868.8|9863.8|9870.3|9865.3|9866.3|9861.3|45
1706187900000|2024-01-25 13:05:00|9868.3|9863.3|9872.8|9867.8|9872.8|9867.8|9868.3|9863.3|24
1706188200000|2024-01-25 13:10:00|9873.3|9868.3|9876.3|9871.3|9876.8|9871.8|9870.8|9865.8|28
1706188500000|2024-01-25 13:15:00|9875.8|9870.8|9879.3|9874.3|9879.8|9874.8|9871.8|9866.8|68
1706188800000|2024-01-25 13:20:00|9878.8|9873.8|9890.8|9885.8|9891.3|9886.3|9878.3|9873.3|63
1706189100000|2024-01-25 13:25:00|9891.3|9886.3|9896.8|9891.8|9897.8|9892.8|9891.3|9886.3|45
1706189400000|2024-01-25 13:30:00|9897.8|9892.8|9906.8|9901.8|9907.8|9902.8|9881.3|9876.3|120
1706189700000|2024-01-25 13:35:00|9906.3|9901.3|9908.8|9903.8|9911.8|9906.8|9902.3|9897.3|50
1706190000000|2024-01-25 13:40:00|9909.3|9904.3|9902.3|9897.3|9912.3|9907.3|9901.3|9896.3|89
1706190300000|2024-01-25 13:45:00|9901.8|9896.8|9912.8|9907.8|9914.8|9909.8|9901.8|9896.8|97
1706190600000|2024-01-25 13:50:00|9913.3|9908.3|9916.8|9911.8|9918.3|9913.3|9907.8|9902.8|65
1706190900000|2024-01-25 13:55:00|9917.3|9912.3|9910.8|9905.8|9919.3|9914.3|9909.8|9904.8|80
1706191200000|2024-01-25 14:00:00|9911.3|9906.3|9923.3|9918.3|9924.8|9919.8|9910.8|9905.8|59
1706191500000|2024-01-25 14:05:00|9924.3|9919.3|9918.8|9913.8|9925.8|9920.8|9915.3|9910.3|67
1706191800000|2024-01-25 14:10:00|9919.3|9914.3|9932.8|9927.8|9936.8|9931.8|9918.8|9913.8|148
1706192100000|2024-01-25 14:15:00|9933.3|9928.3|9929.3|9924.3|9937.3|9932.3|9926.3|9921.3|107
1706192400000|2024-01-25 14:20:00|9928.8|9923.8|9926.3|9921.3|9933.8|9928.8|9926.3|9921.3|141
1706192700000|2024-01-25 14:25:00|9923.8|9918.8|9920.8|9915.8|9924.3|9919.3|9917.3|9912.3|237
1706193000000|2024-01-25 14:30:00|9920.3|9915.3|9912.8|9907.8|9922.3|9917.3|9912.3|9907.3|245
1706193300000|2024-01-25 14:35:00|9913.3|9908.3|9903.3|9898.3|9913.8|9908.8|9902.3|9897.3|216
1706193600000|2024-01-25 14:40:00|9902.8|9897.8|9898.8|9893.8|9908.8|9903.8|9893.3|9888.3|224
1706193900000|2024-01-25 14:45:00|9899.3|9894.3|9912.3|9907.3|9913.3|9908.3|9897.8|9892.8|222
1706194200000|2024-01-25 14:50:00|9911.3|9906.3|9925.3|9920.3|9925.3|9920.3|9911.3|9906.3|278
1706194500000|2024-01-25 14:55:00|9924.8|9919.8|9923.3|9918.3|9926.8|9921.8|9919.3|9914.3|226
1706194800000|2024-01-25 15:00:00|9924.3|9919.3|9916.8|9911.8|9925.3|9920.3|9915.3|9910.3|240
1706195100000|2024-01-25 15:05:00|9917.3|9912.3|9922.3|9917.3|9922.3|9917.3|9908.3|9903.3|206
1706195400000|2024-01-25 15:10:00|9921.4|9916.4|9918.9|9913.9|9924.4|9919.4|9917.4|9912.4|153
1706195700000|2024-01-25 15:15:00|9919.4|9914.4|9917.4|9912.4|9921.4|9916.4|9914.4|9909.4|162
1706196000000|2024-01-25 15:20:00|9918.4|9913.4|9928.4|9923.4|9928.9|9923.9|9917.4|9912.4|119
1706196300000|2024-01-25 15:25:00|9927.9|9922.9|9921.4|9916.4|9928.4|9923.4|9920.9|9915.9|130
1706196600000|2024-01-25 15:30:00|9921.9|9916.9|9910.4|9905.4|9923.4|9918.4|9910.4|9905.4|170
1706196900000|2024-01-25 15:35:00|9910.9|9905.9|9911.4|9906.4|9914.4|9909.4|9906.4|9901.4|132
1706197200000|2024-01-25 15:40:00|9912.4|9907.4|9912.4|9907.4|9913.4|9908.4|9905.9|9900.9|113
1706197500000|2024-01-25 15:45:00|9911.4|9906.4|9906.4|9901.4|9915.4|9910.4|9905.9|9900.9|122
1706197800000|2024-01-25 15:50:00|9906.9|9901.9|9906.4|9901.4|9909.9|9904.9|9902.9|9897.9|100
1706198100000|2024-01-25 15:55:00|9906.9|9901.9|9907.4|9902.4|9910.4|9905.4|9905.4|9900.4|114
1706198400000|2024-01-25 16:00:00|9908.4|9903.4|9906.4|9901.4|9910.4|9905.4|9905.4|9900.4|96
1706198700000|2024-01-25 16:05:00|9906.9|9901.9|9905.4|9900.4|9912.4|9907.4|9905.4|9900.4|202
1706199000000|2024-01-25 16:10:00|9906.4|9901.4|9913.4|9908.4|9913.4|9908.4|9904.9|9899.9|103
1706199300000|2024-01-25 16:15:00|9912.9|9907.9|9915.4|9910.4|9916.9|9911.9|9911.9|9906.9|43
1706199600000|2024-01-25 16:20:00|9914.4|9909.4|9912.9|9907.9|9915.4|9910.4|9912.9|9907.9|82
1706199900000|2024-01-25 16:25:00|9912.4|9907.4|9918.4|9913.4|9918.4|9913.4|9910.4|9905.4|233
1706200200000|2024-01-25 16:30:00|9918.9|9912.9|9918.9|9911.9|9920.9|9914.9|9912.9|9906.9|308
1706200500000|2024-01-25 16:35:00|9919.9|9912.9|9914.9|9907.9|9920.9|9913.9|9910.9|9903.9|134
1706200800000|2024-01-25 16:40:00|9913.9|9906.9|9917.9|9910.9|9917.9|9910.9|9912.9|9906.9|33
1706201100000|2024-01-25 16:45:00|9916.9|9909.9|9916.9|9909.9|9918.9|9911.9|9911.9|9904.9|25
1706201400000|2024-01-25 16:50:00|9917.9|9910.9|9917.9|9911.9|9917.9|9911.9|9916.9|9909.9|11
1706201700000|2024-01-25 16:55:00|9918.9|9910.9|9923.9|9916.9|9923.9|9916.9|9916.9|9909.9|60
1706202000000|2024-01-25 17:00:00|9922.9|9917.9|9919.9|9912.9|9923.9|9917.9|9919.9|9912.9|12
1706202300000|2024-01-25 17:05:00|9920.9|9913.9|9913.9|9906.9|9920.9|9914.9|9911.9|9905.9|29
1706202600000|2024-01-25 17:10:00|9914.9|9907.9|9912.9|9905.9|9915.9|9908.9|9911.9|9905.9|11
1706202900000|2024-01-25 17:15:00|9913.9|9906.9|9918.9|9911.9|9920.9|9913.9|9913.9|9905.9|30
1706203200000|2024-01-25 17:20:00|9917.9|9910.9|9917.9|9910.9|9920.9|9913.9|9915.9|9909.9|17
1706203500000|2024-01-25 17:25:00|9916.9|9911.9|9917.9|9910.9|9917.9|9911.9|9914.9|9907.9|6
1706203800000|2024-01-25 17:30:00|9916.9|9911.9|9915.9|9908.9|9916.9|9911.9|9914.9|9907.9|4
1706204100000|2024-01-25 17:35:00|9914.9|9909.9|9916.9|9909.9|9916.9|9910.9|9914.9|9908.9|8
1706204400000|2024-01-25 17:40:00|9917.9|9910.9|9918.9|9911.9|9918.9|9911.9|9916.9|9909.9|2
1706204700000|2024-01-25 17:45:00|9917.9|9912.9|9916.9|9909.9|9918.9|9912.9|9914.9|9907.9|12
1706205000000|2024-01-25 17:50:00|9915.9|9910.9|9915.9|9909.9|9916.9|9910.9|9913.9|9907.9|13
1706205300000|2024-01-25 17:55:00|9916.9|9910.9|9916.9|9909.9|9917.9|9910.9|9915.9|9908.9|13
1706205600000|2024-01-25 18:00:00|9917.9|9910.9|9920.9|9913.9|9922.9|9915.9|9914.9|9908.9|14
1706205900000|2024-01-25 18:05:00|9921.9|9914.9|9921.9|9914.9|9924.9|9917.9|9921.9|9914.9|7
1706206200000|2024-01-25 18:10:00|9922.9|9915.9|9922.9|9915.9|9924.9|9917.9|9920.9|9914.9|8
1706206500000|2024-01-25 18:15:00|9921.9|9914.9|9918.9|9911.9|9921.9|9914.9|9914.9|9908.9|7
1706206800000|2024-01-25 18:20:00|9917.9|9910.9|9915.9|9909.9|9919.9|9913.9|9915.9|9909.9|5
1706207100000|2024-01-25 18:25:00|9914.9|9908.9|9919.9|9912.9|9921.9|9914.9|9914.9|9908.9|17
1706207400000|2024-01-25 18:30:00|9918.9|9911.9|9916.9|9909.9|9919.9|9913.9|9915.9|9909.9|5
1706207700000|2024-01-25 18:35:00|9917.9|9910.9|9919.9|9912.9|9920.9|9913.9|9917.9|9910.9|3
1706208000000|2024-01-25 18:40:00|9920.9|9913.9|9923.9|9916.9|9924.9|9917.9|9918.9|9911.9|18
1706208300000|2024-01-25 18:45:00|9924.9|9917.9|9924.9|9917.9|9928.9|9921.9|9920.9|9913.9|58
1706208600000|2024-01-25 18:50:00|9923.9|9916.9|9920.9|9913.9|9925.9|9917.9|9920.9|9913.9|13
1706208900000|2024-01-25 18:55:00|9921.9|9915.9|9919.4|9907.4|9924.9|9915.9|9915.9|9907.4|20
1706209200000|2024-01-25 19:00:00|9917.5|9905.5|9920.3|9908.3|9921.3|9909.3|9915.5|9903.5|0
1706209500000|2024-01-25 19:05:00|9919.3|9907.3|9921.2|9909.2|9923.1|9911.1|9919.2|9907.2|0
1706209800000|2024-01-25 19:10:00|9921.1|9909.1|9925|9913|9927|9915|9921.1|9909.1|0
1706210100000|2024-01-25 19:15:00|9925.1|9913.1|9928.9|9916.9|9928.9|9916.9|9923.1|9911.1|0
1706210400000|2024-01-25 19:20:00|9928.8|9916.8|9926.9|9914.9|9930.8|9918.8|9926.9|9914.9|0
1706210700000|2024-01-25 19:25:00|9928.8|9916.8|9932.7|9920.7|9932.7|9920.7|9926.9|9914.9|0
1706211000000|2024-01-25 19:30:00|9930.8|9918.8|9932.8|9920.8|9934.6|9922.6|9930.8|9918.8|0
1706211300000|2024-01-25 19:35:00|9932.7|9920.7|9930.8|9918.8|9934.7|9922.7|9928.8|9916.8|0
1706211600000|2024-01-25 19:40:00|9928.9|9916.9|9929.6|9917.6|9931.6|9919.6|9927.7|9915.7|0
1706211900000|2024-01-25 19:45:00|9931.5|9919.5|9929.6|9917.6|9931.5|9919.5|9927.7|9915.7|0
1706212200000|2024-01-25 19:50:00|9927.7|9915.7|9933.5|9921.5|9933.5|9921.5|9927.7|9915.7|0
1706212500000|2024-01-25 19:55:00|9933.6|9921.6|9935.5|9923.5|9935.5|9923.5|9931.6|9919.6|0
1706212800000|2024-01-25 20:00:00|9933.6|9921.6|9935.6|9923.6|9935.6|9923.6|9933.6|9921.6|0
1706213100000|2024-01-25 20:05:00|9935.5|9923.5|9935.5|9923.5|9937.4|9925.4|9933.6|9921.6|0
1706213400000|2024-01-25 20:10:00|9933.6|9921.6|9932.8|9920.8|9935.6|9923.6|9932.8|9920.8|0
1706213700000|2024-01-25 20:15:00|9934.7|9922.7|9936.7|9924.7|9936.7|9924.7|9932.7|9920.7|0
1706214000000|2024-01-25 20:20:00|9938.6|9926.6|9934.7|9922.7|9938.6|9926.6|9934.7|9922.7|0
1706214300000|2024-01-25 20:25:00|9936.6|9924.6|9936.6|9924.6|9936.7|9924.7|9934.7|9922.7|0
1706214600000|2024-01-25 20:30:00|9934.7|9922.7|9938.7|9926.7|9940.7|9928.7|9934.7|9922.7|0
1706214900000|2024-01-25 20:35:00|9940.6|9928.6|9938.7|9926.7|9942.6|9930.6|9936.8|9924.8|0
1706215200000|2024-01-25 20:40:00|9938.8|9926.8|9936.8|9924.8|9938.8|9926.8|9936.7|9924.7|0
1706215500000|2024-01-25 20:45:00|9938.7|9926.7|9938.7|9926.7|9938.7|9926.7|9936.8|9924.8|0
1706215800000|2024-01-25 20:50:00|9938.8|9926.8|9942.6|9930.6|9942.6|9930.6|9936.8|9924.8|0
1706216100000|2024-01-25 20:55:00|9940.7|9928.7|9943|9931|9943|9931|9940.7|9928.7|0
1706216400000|2024-01-25 21:00:00|9943.4|9931.4|9941.4|9929.4|9944.9|9932.9|9939.5|9927.5|0
1706216700000|2024-01-25 21:05:00|9941.1|9929.1|9939.5|9927.5|9941.6|9929.6|9939.5|9927.5|0
1706217000000|2024-01-25 21:10:00|9939.3|9927.3|9941.1|9929.1|9941.6|9929.6|9939.1|9927.1|0
1706217300000|2024-01-25 21:15:00|9941.4|9929.4|9940.4|9928.4|9942|9930|9940|9928|0
1706217600000|2024-01-25 21:20:00|9940.2|9928.2|9940.8|9928.8|9941|9929|9939.8|9927.8|0
1706217900000|2024-01-25 21:25:00|9941|9929|9942.3|9930.3|9942.3|9930.3|9940.8|9928.8|0
1706218200000|2024-01-25 21:30:00|9941.9|9929.9|9940.8|9928.8|9942.3|9930.3|9940.8|9928.8|0
1706218500000|2024-01-25 21:35:00|9941|9929|9942.5|9930.5|9942.9|9930.9|9940.8|9928.8|0
1706218800000|2024-01-25 21:40:00|9942.3|9930.3|9943.9|9931.9|9945|9933|9942.3|9930.3|0
1706219100000|2024-01-25 21:45:00|9944.1|9932.1|9941.5|9929.5|9944.1|9932.1|9941|9929|0
1706219400000|2024-01-25 21:50:00|9941.7|9929.7|9942.9|9930.9|9942.9|9930.9|9940.4|9928.4|0
1706219700000|2024-01-25 21:55:00|9942.7|9930.7|9937.3|9925.3|9942.9|9930.9|9936.5|9924.5|0
1706220000000|2024-01-25 22:00:00|9937.7|9925.7|9937.3|9925.3|9937.7|9925.7|9936.9|9924.9|0
1706220300000|2024-01-25 22:05:00|9937.9|9925.9|9936.9|9924.9|9937.9|9925.9|9936.7|9924.7|0
1706220600000|2024-01-25 22:10:00|9936.7|9924.7|9936.2|9924.2|9937.5|9925.5|9936.2|9924.2|0
1706220900000|2024-01-25 22:15:00|9936.3|9924.3|9936.5|9924.5|9936.7|9924.7|9936.3|9924.3|0
1706221200000|2024-01-25 22:20:00|9936.7|9924.7|9936.5|9924.5|9936.9|9924.9|9936.5|9924.5|0
1706221500000|2024-01-25 22:25:00|9936.7|9924.7|9936.2|9924.2|9936.7|9924.7|9935.4|9923.4|0
1706221800000|2024-01-25 22:30:00|9936.5|9924.5|9936.3|9924.3|9936.5|9924.5|9936.2|9924.2|0
1706222100000|2024-01-25 22:35:00|9936.4|9924.4|9936.4|9924.4|9936.5|9924.5|9936.2|9924.2|0
1706222400000|2024-01-25 22:40:00|9936.3|9924.3|9936.7|9924.7|9936.7|9924.7|9936.3|9924.3|0
1706222700000|2024-01-25 22:45:00|9936.5|9924.5|9936.7|9924.7|9936.7|9924.7|9936.5|9924.5|0
1706223000000|2024-01-25 22:50:00|9936.2|9924.2|9936.2|9924.2|9936.4|9924.4|9936.2|9924.2|0
1706223300000|2024-01-25 22:55:00|9936|9924|9935.8|9923.8|9936|9924|9935.6|9923.6|0
1706223600000|2024-01-25 23:00:00|9936|9924|9931.9|9919.9|9936.2|9924.2|9931.6|9919.6|0
1706223900000|2024-01-25 23:05:00|9931.6|9919.6|9930|9918|9932.9|9920.9|9929|9917|0
1706224200000|2024-01-25 23:10:00|9929.9|9917.9|9928.6|9916.6|9929.9|9917.9|9927.8|9915.8|0
1706224500000|2024-01-25 23:15:00|9928.2|9916.2|9929|9917|9931.3|9919.3|9927.2|9915.2|0
1706224800000|2024-01-25 23:20:00|9928.8|9916.8|9928.6|9916.6|9929.4|9917.4|9928.6|9916.6|0
1706225100000|2024-01-25 23:25:00|9928.3|9916.3|9922.4|9910.4|9928.6|9916.6|9921.7|9909.7|0
1706225400000|2024-01-25 23:30:00|9922.2|9910.2|9923|9911|9924|9912|9921.7|9909.7|0
1706225700000|2024-01-25 23:35:00|9923.4|9911.4|9925.3|9913.3|9925.3|9913.3|9923.4|9911.4|0
1706226000000|2024-01-25 23:40:00|9925.1|9913.1|9924|9912|9925.9|9913.9|9923.4|9911.4|0
1706226300000|2024-01-25 23:45:00|9925|9913|9925.8|9913.8|9925.9|9913.9|9924.4|9912.4|0
1706226600000|2024-01-25 23:50:00|9925.4|9913.4|9925.8|9913.8|9926.6|9914.6|9925.2|9913.2|0
1706226900000|2024-01-25 23:55:00|9925.4|9913.4|9923.9|9911.9|9925.8|9913.8|9923.9|9911.9|0
1706227200000|2024-01-26 00:00:00|9924.2|9912.2|9925.2|9913.2|9925.2|9913.2|9922.5|9910.5|0
1706227500000|2024-01-26 00:05:00|9925.4|9913.4|9926.7|9914.7|9926.7|9914.7|9923.5|9911.5|0
1706227800000|2024-01-26 00:10:00|9926.5|9914.5|9925.9|9913.9|9928.6|9916.6|9925.7|9913.7|0
1706228100000|2024-01-26 00:15:00|9925.8|9913.8|9925.1|9913.1|9927|9915|9924.9|9912.9|0
1706228400000|2024-01-26 00:20:00|9923.2|9911.2|9921.3|9909.3|9923.2|9911.2|9921.3|9909.3|0
1706228700000|2024-01-26 00:25:00|9923.2|9911.2|9923.2|9911.2|9923.2|9911.2|9923.2|9911.2|0
1706229000000|2024-01-26 00:30:00|9925.1|9913.1|9925.1|9913.1|9927|9915|9925.1|9913.1|0
1706229300000|2024-01-26 00:35:00|9927|9915|9930.8|9918.8|9930.8|9918.8|9927|9915|0
1706229600000|2024-01-26 00:40:00|9930.7|9918.7|9928.9|9916.9|9930.7|9918.7|9928.9|9916.9|0
1706229900000|2024-01-26 00:45:00|9929|9917|9930.8|9918.8|9930.9|9918.9|9929|9917|0
1706230200000|2024-01-26 00:50:00|9929|9917|9928.9|9916.9|9930.9|9918.9|9928.9|9916.9|0
1706230500000|2024-01-26 00:55:00|9928|9916|9927|9915|9928|9916|9927|9915|0
1706230800000|2024-01-26 01:00:00|9926.9|9914.9|9925|9913|9926.9|9914.9|9923.1|9911.1|0
1706231100000|2024-01-26 01:05:00|9924.9|9912.9|9924.9|9912.9|9926.9|9914.9|9923.1|9911.1|0
1706231400000|2024-01-26 01:10:00|9923.1|9911.1|9921.2|9909.2|9923.1|9911.1|9921.2|9909.2|0
1706231700000|2024-01-26 01:15:00|9923.1|9911.1|9925.1|9913.1|9925.1|9913.1|9923.1|9911.1|0
1706232000000|2024-01-26 01:20:00|9925|9913|9929.8|9917.8|9930.7|9918.7|9925|9913|0
1706232300000|2024-01-26 01:25:00|9930.7|9918.7|9926.9|9914.9|9930.7|9918.7|9925|9913|0
1706232600000|2024-01-26 01:30:00|9926|9914|9928.8|9916.8|9930.7|9918.7|9925|9913|0
1706232900000|2024-01-26 01:35:00|9926.9|9914.9|9928.8|9916.8|9930.7|9918.7|9926.9|9914.9|0
1706233200000|2024-01-26 01:40:00|9926.9|9914.9|9925.1|9913.1|9926.9|9914.9|9925|9913|0
1706233500000|2024-01-26 01:45:00|9925|9913|9925|9913|9925.1|9913.1|9923.1|9911.1|0
1706233800000|2024-01-26 01:50:00|9926.9|9914.9|9926.9|9914.9|9926.9|9914.9|9925|9913|0
1706234100000|2024-01-26 01:55:00|9926|9914|9926.9|9914.9|9926.9|9914.9|9925|9913|0
1706234400000|2024-01-26 02:00:00|9928.8|9916.8|9928.9|9916.9|9928.9|9916.9|9928.8|9916.8|0
1706235000000|2024-01-26 02:10:00|9930.8|9918.8|9932.7|9920.7|9932.7|9920.7|9930.8|9918.8|0
1706235300000|2024-01-26 02:15:00|9930.8|9918.8|9930.8|9918.8|9932.7|9920.7|9930.8|9918.8|0
1706235600000|2024-01-26 02:20:00|9930.9|9918.9|9930.8|9918.8|9930.9|9918.9|9930.8|9918.8|0
1706235900000|2024-01-26 02:25:00|9928.9|9916.9|9927.1|9915.1|9928.9|9916.9|9927.1|9915.1|0
1706236200000|2024-01-26 02:30:00|9929|9917|9930.9|9918.9|9930.9|9918.9|9927.1|9915.1|0
1706236500000|2024-01-26 02:35:00|9929|9917|9929|9917|9930.9|9918.9|9929|9917|0
1706236800000|2024-01-26 02:40:00|9928.9|9916.9|9928.9|9916.9|9929|9917|9928.9|9916.9|0
1706237100000|2024-01-26 02:45:00|9927.1|9915.1|9925.1|9913.1|9927.1|9915.1|9925.1|9913.1|0
1706237400000|2024-01-26 02:50:00|9923.2|9911.2|9921.2|9909.2|9923.2|9911.2|9921.2|9909.2|0
1706237700000|2024-01-26 02:55:00|9923.1|9911.1|9922.1|9910.1|9923.1|9911.1|9921.2|9909.2|0
1706238000000|2024-01-26 03:00:00|9923.1|9911.1|9925|9913|9925|9913|9921.2|9909.2|0
1706238600000|2024-01-26 03:10:00|9923.1|9911.1|9923.1|9911.1|9925|9913|9923.1|9911.1|0
1706238900000|2024-01-26 03:15:00|9925|9913|9923.1|9911.1|9925|9913|9921.2|9909.2|0
1706239200000|2024-01-26 03:20:00|9922.1|9910.1|9921.2|9909.2|9923.1|9911.1|9921.2|9909.2|0
1706239500000|2024-01-26 03:25:00|9919.3|9907.3|9919.3|9907.3|9919.3|9907.3|9919.3|9907.3|0
1706240100000|2024-01-26 03:35:00|9917.4|9905.4|9919.3|9907.3|9919.3|9907.3|9917.4|9905.4|0
1706240400000|2024-01-26 03:40:00|9917.4|9905.4|9919.3|9907.3|9919.3|9907.3|9917.4|9905.4|0
1706240700000|2024-01-26 03:45:00|9921.2|9909.2|9923.1|9911.1|9923.1|9911.1|9921.2|9909.2|0
1706241000000|2024-01-26 03:50:00|9922.2|9910.2|9923.1|9911.1|9923.1|9911.1|9922.1|9910.1|0
1706241300000|2024-01-26 03:55:00|9921.2|9909.2|9921.2|9909.2|9921.2|9909.2|9921.2|9909.2|0
1706241600000|2024-01-26 04:00:00|9921.1|9909.1|9919.3|9907.3|9921.2|9909.2|9919.3|9907.3|0
1706241900000|2024-01-26 04:05:00|9919.2|9907.2|9919.3|9907.3|9919.3|9907.3|9918.3|9906.3|0
1706242200000|2024-01-26 04:10:00|9919.2|9907.2|9916.3|9904.3|9919.3|9907.3|9915.4|9903.4|0
1706242500000|2024-01-26 04:15:00|9917.3|9905.3|9919.2|9907.2|9919.3|9907.3|9915.4|9903.4|0
1706242800000|2024-01-26 04:20:00|9919.3|9907.3|9915.3|9903.3|9919.3|9907.3|9915.3|9903.3|0
1706243100000|2024-01-26 04:25:00|9913.4|9901.4|9913.4|9901.4|9915.3|9903.3|9911.5|9899.5|0
1706243400000|2024-01-26 04:30:00|9912.5|9900.5|9915.3|9903.3|9916.3|9904.3|9912.5|9900.5|0
1706243700000|2024-01-26 04:35:00|9914.3|9902.3|9914.3|9902.3|9915.3|9903.3|9913.4|9901.4|0
1706244000000|2024-01-26 04:40:00|9915.2|9903.2|9912.3|9900.3|9915.3|9903.3|9911.3|9899.3|0
1706244300000|2024-01-26 04:45:00|9913.2|9901.2|9907.8|9895.8|9913.3|9901.3|9905.8|9893.8|0
1706244600000|2024-01-26 04:50:00|9909.6|9897.6|9909.6|9897.6|9911.5|9899.5|9907.7|9895.7|0
1706244900000|2024-01-26 04:55:00|9908.7|9896.7|9909.6|9897.6|9909.7|9897.7|9907.7|9895.7|0
1706245200000|2024-01-26 05:00:00|9910.6|9898.6|9911.6|9899.6|9913.4|9901.4|9909.6|9897.6|0
1706245500000|2024-01-26 05:05:00|9913.5|9901.5|9913.5|9901.5|9913.5|9901.5|9911.6|9899.6|0
1706245800000|2024-01-26 05:10:00|9914.5|9902.5|9915.5|9903.5|9915.5|9903.5|9913.5|9901.5|0
1706246100000|2024-01-26 05:15:00|9916.5|9904.5|9915.5|9903.5|9917.4|9905.4|9915.5|9903.5|0
1706246400000|2024-01-26 05:20:00|9916.4|9904.4|9915.5|9903.5|9916.4|9904.4|9915.4|9903.4|0
1706246700000|2024-01-26 05:25:00|9916.4|9904.4|9915.5|9903.5|9917.4|9905.4|9915.5|9903.5|0
1706247000000|2024-01-26 05:30:00|9916.5|9904.5|9917.4|9905.4|9917.4|9905.4|9915.5|9903.5|0
1706247300000|2024-01-26 05:35:00|9919.3|9907.3|9921.2|9909.2|9923.1|9911.1|9919.3|9907.3|0
1706247600000|2024-01-26 05:40:00|9923.1|9911.1|9921.2|9909.2|9923.1|9911.1|9921.2|9909.2|0
1706247900000|2024-01-26 05:45:00|9921.3|9909.3|9917.5|9905.5|9921.3|9909.3|9917.5|9905.5|0
1706248200000|2024-01-26 05:50:00|9917.4|9905.4|9917.5|9905.5|9919.4|9907.4|9915.6|9903.6|0
1706248500000|2024-01-26 05:55:00|9918.4|9906.4|9914.5|9902.5|9919.3|9907.3|9913.6|9901.6|0
1706248800000|2024-01-26 06:00:00|9915.5|9903.5|9911.7|9899.7|9915.5|9903.5|9909.7|9897.7|0
1706249100000|2024-01-26 06:05:00|9911.6|9899.6|9905.9|9893.9|9911.6|9899.6|9904|9892|0
1706249400000|2024-01-26 06:10:00|9904|9892|9902|9890|9905|9893|9902|9890|0
1706249700000|2024-01-26 06:15:00|9900.1|9888.1|9905.9|9893.9|9905.9|9893.9|9900.1|9888.1|0
1706250000000|2024-01-26 06:20:00|9907.8|9895.8|9905|9893|9907.9|9895.9|9904|9892|0
1706250300000|2024-01-26 06:25:00|9904.1|9892.1|9901.1|9889.1|9904.1|9892.1|9900.2|9888.2|0
1706250600000|2024-01-26 06:30:00|9900.2|9888.2|9899.9|9887.9|9900.2|9888.2|9898|9886|0
1706250900000|2024-01-26 06:35:00|9900|9888|9903.8|9891.8|9903.8|9891.8|9898.1|9886.1|0
1706251200000|2024-01-26 06:40:00|9901.9|9889.9|9905.7|9893.7|9905.7|9893.7|9901.9|9889.9|0
1706251500000|2024-01-26 06:45:00|9903.8|9891.8|9905.6|9893.6|9909.5|9897.5|9903.8|9891.8|0
1706251800000|2024-01-26 06:50:00|9905.7|9893.7|9907.6|9895.6|9907.6|9895.6|9905.7|9893.7|0
1706252100000|2024-01-26 06:55:00|9909.5|9897.5|9914.3|9902.3|9914.3|9902.3|9908.5|9896.5|0
1706252400000|2024-01-26 07:00:00|9914.4|9902.4|9914.4|9909.4|9917.4|9912.4|9912.4|9900.4|37
1706252700000|2024-01-26 07:05:00|9916.4|9911.4|9925.4|9920.4|9925.4|9920.4|9916.4|9911.4|25
1706253000000|2024-01-26 07:10:00|9924.9|9919.9|9921.4|9916.4|9929.4|9924.4|9918.9|9913.9|13
1706253300000|2024-01-26 07:15:00|9922.9|9917.9|9921.4|9916.4|9922.9|9917.9|9918.4|9913.4|6
1706253600000|2024-01-26 07:20:00|9920.9|9915.9|9918.4|9913.4|9922.4|9917.4|9917.9|9912.9|6
1706253900000|2024-01-26 07:25:00|9915.9|9910.9|9917.9|9912.9|9918.9|9913.9|9914.9|9909.9|9
1706254200000|2024-01-26 07:30:00|9918.4|9913.4|9914.4|9909.4|9918.9|9913.9|9912.9|9907.9|11
1706254500000|2024-01-26 07:35:00|9913.9|9908.9|9914.9|9909.9|9915.4|9910.4|9912.9|9907.9|14
1706254800000|2024-01-26 07:40:00|9914.4|9909.4|9906.4|9901.4|9914.4|9909.4|9905.9|9900.9|14
1706255100000|2024-01-26 07:45:00|9906.9|9901.9|9904.4|9899.4|9907.9|9902.9|9904.4|9899.4|22
1706255400000|2024-01-26 07:50:00|9904.9|9899.9|9906.9|9901.9|9908.4|9903.4|9903.9|9898.9|6
1706255700000|2024-01-26 07:55:00|9906.4|9901.4|9926.4|9921.4|9931.9|9926.9|9905.4|9900.4|116
1706256000000|2024-01-26 08:00:00|9922.9|9917.9|9924.9|9919.9|9940.9|9935.9|9917.9|9912.9|688
1706256300000|2024-01-26 08:05:00|9925.4|9920.4|9922.9|9917.9|9929.4|9924.4|9918.4|9913.4|319
1706256600000|2024-01-26 08:10:00|9923.4|9918.4|9918.9|9913.9|9932.9|9927.9|9914.9|9909.9|277
1706256900000|2024-01-26 08:15:00|9918.4|9913.4|9930.9|9925.9|9931.9|9926.9|9916.9|9911.9|146
1706257200000|2024-01-26 08:20:00|9930.4|9925.4|9927.9|9922.9|9930.9|9925.9|9918.4|9913.4|108
1706257500000|2024-01-26 08:25:00|9927.4|9922.4|9924.9|9919.9|9933.9|9928.9|9923.9|9918.9|103
1706257800000|2024-01-26 08:30:00|9925.4|9920.4|9931.4|9926.4|9938.9|9933.9|9922.9|9917.9|147
1706258100000|2024-01-26 08:35:00|9931.9|9926.9|9944.9|9939.9|9944.9|9939.9|9928.9|9923.9|112
1706258400000|2024-01-26 08:40:00|9944.8|9939.8|9941.3|9936.3|9946.3|9941.3|9934.3|9929.3|98
1706258700000|2024-01-26 08:45:00|9942.3|9937.3|9943.3|9938.3|9949.3|9944.3|9937.8|9932.8|81
1706259000000|2024-01-26 08:50:00|9943.8|9938.8|9947.8|9942.8|9948.8|9943.8|9942.3|9937.3|62
1706259300000|2024-01-26 08:55:00|9947.3|9942.3|9956.3|9951.3|9958.8|9953.8|9946.3|9941.3|96
1706259600000|2024-01-26 09:00:00|9956.8|9951.8|9957.8|9952.8|9962.8|9957.8|9953.3|9948.3|114
1706259900000|2024-01-26 09:05:00|9957.3|9952.3|9949.8|9944.8|9957.8|9952.8|9943.3|9938.3|85
1706260200000|2024-01-26 09:10:00|9950.3|9945.3|9952.8|9947.8|9955.3|9950.3|9948.3|9943.3|46
1706260500000|2024-01-26 09:15:00|9952.3|9947.3|9957.3|9952.3|9962.3|9957.3|9951.8|9946.8|59
1706260800000|2024-01-26 09:20:00|9958.3|9953.3|9961.3|9956.3|9963.8|9958.8|9958.3|9953.3|46
1706261100000|2024-01-26 09:25:00|9963.3|9958.3|9958.3|9953.3|9963.8|9958.8|9956.8|9951.8|48
1706261400000|2024-01-26 09:30:00|9959.3|9954.3|9949.3|9944.3|9959.3|9954.3|9944.3|9939.3|66
1706261700000|2024-01-26 09:35:00|9948.8|9943.8|9944.8|9939.8|9951.8|9946.8|9943.3|9938.3|60
1706262000000|2024-01-26 09:40:00|9944.3|9939.3|9952.3|9947.3|9953.3|9948.3|9943.8|9938.8|43
1706262300000|2024-01-26 09:45:00|9952.8|9947.8|9953.8|9948.8|9957.8|9952.8|9951.8|9946.8|46
1706262600000|2024-01-26 09:50:00|9954.3|9949.3|9959.8|9954.8|9960.8|9955.8|9950.3|9945.3|48
1706262900000|2024-01-26 09:55:00|9959.3|9954.3|9955.8|9950.8|9961.8|9956.8|9954.8|9949.8|30
1706263200000|2024-01-26 10:00:00|9956.3|9951.3|9950.8|9945.8|9956.8|9951.8|9950.3|9945.3|29
1706263500000|2024-01-26 10:05:00|9950.3|9945.3|9949.8|9944.8|9952.3|9947.3|9947.3|9942.3|46
1706263800000|2024-01-26 10:10:00|9950.3|9945.3|9954.8|9949.8|9956.8|9951.8|9948.8|9943.8|36
1706264100000|2024-01-26 10:15:00|9955.3|9950.3|9952.8|9947.8|9959.3|9954.3|9949.3|9944.3|45
1706264400000|2024-01-26 10:20:00|9952.3|9947.3|9956.3|9951.3|9956.3|9951.3|9950.8|9945.8|117
1706264700000|2024-01-26 10:25:00|9955.8|9950.8|9960.8|9955.8|9960.8|9955.8|9955.3|9950.3|39
1706265000000|2024-01-26 10:30:00|9961.3|9956.3|9958.8|9953.8|9962.3|9957.3|9956.8|9951.8|39
1706265300000|2024-01-26 10:35:00|9958.3|9953.3|9958.8|9953.8|9965.3|9960.3|9958.3|9953.3|71
1706265600000|2024-01-26 10:40:00|9958.3|9953.3|9963.3|9958.3|9965.8|9960.8|9955.8|9950.8|56
1706265900000|2024-01-26 10:45:00|9962.8|9957.8|9962.8|9957.8|9966.3|9961.3|9959.3|9954.3|51
1706266200000|2024-01-26 10:50:00|9962.3|9957.3|9946.3|9941.3|9962.8|9957.8|9943.8|9938.8|82
1706266500000|2024-01-26 10:55:00|9945.8|9940.8|9942.8|9937.8|9949.3|9944.3|9940.3|9935.3|74
1706266800000|2024-01-26 11:00:00|9943.3|9938.3|9943.8|9938.8|9948.8|9943.8|9942.8|9937.8|68
1706267100000|2024-01-26 11:05:00|9944.3|9939.3|9943.8|9938.8|9950.8|9945.8|9940.3|9935.3|48
1706267400000|2024-01-26 11:10:00|9943.3|9938.3|9948.3|9943.3|9951.3|9946.3|9942.3|9937.3|27
1706267700000|2024-01-26 11:15:00|9947.3|9942.3|9949.3|9944.3|9949.3|9944.3|9943.3|9938.3|32
1706268000000|2024-01-26 11:20:00|9948.3|9943.3|9959.3|9954.3|9960.3|9955.3|9948.3|9943.3|45
1706268300000|2024-01-26 11:25:00|9958.8|9953.8|9960.3|9955.3|9963.8|9958.8|9956.3|9951.3|47
1706268600000|2024-01-26 11:30:00|9960.8|9955.8|9965.3|9960.3|9966.3|9961.3|9960.3|9955.3|61
1706268900000|2024-01-26 11:35:00|9966.3|9961.3|9959.8|9954.8|9967.8|9962.8|9956.3|9951.3|47
1706269200000|2024-01-26 11:40:00|9959.3|9954.3|9957.3|9952.3|9960.8|9955.8|9954.3|9949.3|35
1706269500000|2024-01-26 11:45:00|9956.8|9951.8|9959.8|9954.8|9960.8|9955.8|9955.3|9950.3|39
1706269800000|2024-01-26 11:50:00|9960.3|9955.3|9959.8|9954.8|9964.8|9959.8|9956.8|9951.8|79
1706270100000|2024-01-26 11:55:00|9959.3|9954.3|9963.8|9958.8|9964.3|9959.3|9959.3|9954.3|57
1706270400000|2024-01-26 12:00:00|9964.3|9959.3|9966.8|9961.8|9972.3|9967.3|9964.3|9959.3|102
1706270700000|2024-01-26 12:05:00|9967.3|9962.3|9971.8|9966.8|9973.3|9968.3|9966.8|9961.8|56
1706271000000|2024-01-26 12:10:00|9972.3|9967.3|9974.3|9969.3|9974.3|9969.3|9968.3|9963.3|39
1706271300000|2024-01-26 12:15:00|9973.8|9968.8|9973.8|9968.8|9974.3|9969.3|9968.3|9963.3|50
1706271600000|2024-01-26 12:20:00|9974.3|9969.3|9970.8|9965.8|9975.8|9970.8|9968.8|9963.8|52
1706271900000|2024-01-26 12:25:00|9971.3|9966.3|9972.8|9967.8|9973.3|9968.3|9967.3|9962.3|22
1706272200000|2024-01-26 12:30:00|9973.3|9968.3|9972.3|9967.3|9973.3|9968.3|9970.3|9965.3|42
1706272500000|2024-01-26 12:35:00|9971.8|9966.8|9970.8|9965.8|9973.3|9968.3|9967.8|9962.8|45
1706272800000|2024-01-26 12:40:00|9971.6|9966.6|9972.1|9967.1|9972.6|9967.6|9969.1|9964.1|27
1706273100000|2024-01-26 12:45:00|9971.6|9966.6|9969.1|9964.1|9973.6|9968.6|9968.1|9963.1|38
1706273400000|2024-01-26 12:50:00|9969.6|9964.6|9960.1|9955.1|9969.6|9964.6|9959.6|9954.6|67
1706273700000|2024-01-26 12:55:00|9960.6|9955.6|9955.1|9950.1|9960.6|9955.6|9953.6|9948.6|27
1706274000000|2024-01-26 13:00:00|9956.1|9951.1|9958.6|9953.6|9959.1|9954.1|9953.1|9948.1|64
1706274300000|2024-01-26 13:05:00|9958.1|9953.1|9957.6|9952.6|9961.1|9956.1|9955.1|9950.1|98
1706274600000|2024-01-26 13:10:00|9958.1|9953.1|9957.6|9952.6|9959.1|9954.1|9953.1|9948.1|47
1706274900000|2024-01-26 13:15:00|9958.1|9953.1|9948.6|9943.6|9960.6|9955.6|9948.6|9943.6|40
1706275200000|2024-01-26 13:20:00|9948.1|9943.1|9949.1|9944.1|9954.6|9949.6|9948.1|9943.1|38
1706275500000|2024-01-26 13:25:00|9949.6|9944.6|9945.1|9940.1|9950.6|9945.6|9940.1|9935.1|98
1706275800000|2024-01-26 13:30:00|9944.1|9939.1|9942.6|9937.6|9947.6|9942.6|9938.6|9933.6|74
1706276100000|2024-01-26 13:35:00|9942.1|9937.1|9944.6|9939.6|9946.1|9941.1|9937.1|9932.1|40
1706276400000|2024-01-26 13:40:00|9944.1|9939.1|9951.1|9946.1|9955.1|9950.1|9944.1|9939.1|70
1706276700000|2024-01-26 13:45:00|9950.6|9945.6|9957.6|9952.6|9960.6|9955.6|9948.1|9943.1|45
1706277000000|2024-01-26 13:50:00|9958.1|9953.1|9947.6|9942.6|9959.1|9954.1|9947.6|9942.6|22
1706277300000|2024-01-26 13:55:00|9947.1|9942.1|9949.1|9944.1|9950.6|9945.6|9944.6|9939.6|53
1706277600000|2024-01-26 14:00:00|9948.1|9943.1|9936.6|9931.6|9950.1|9945.1|9936.1|9931.1|41
1706277900000|2024-01-26 14:05:00|9936.1|9931.1|9942.1|9937.1|9943.1|9938.1|9935.6|9930.6|43
1706278200000|2024-01-26 14:10:00|9942.6|9937.6|9934.1|9929.1|9943.1|9938.1|9933.1|9928.1|31
1706278500000|2024-01-26 14:15:00|9933.6|9928.6|9928.1|9923.1|9935.1|9930.1|9927.1|9922.1|65
1706278800000|2024-01-26 14:20:00|9927.6|9922.6|9931.1|9926.1|9933.1|9928.1|9926.6|9921.6|51
1706279100000|2024-01-26 14:25:00|9932.1|9927.1|9933.1|9928.1|9935.6|9930.6|9928.1|9923.1|34
1706279400000|2024-01-26 14:30:00|9932.6|9927.6|9934.6|9929.6|9938.1|9933.1|9928.1|9923.1|76
1706279700000|2024-01-26 14:35:00|9934.1|9929.1|9942.1|9937.1|9945.1|9940.1|9933.6|9928.6|88
1706280000000|2024-01-26 14:40:00|9941.6|9936.6|9941.1|9936.1|9942.6|9937.6|9938.6|9933.6|50
1706280300000|2024-01-26 14:45:00|9940.6|9935.6|9928.6|9923.6|9941.1|9936.1|9927.1|9922.1|80
1706280600000|2024-01-26 14:50:00|9929.1|9924.1|9937.1|9932.1|9938.1|9933.1|9929.1|9924.1|59
1706280900000|2024-01-26 14:55:00|9936.6|9931.6|9938.1|9933.1|9939.6|9934.6|9935.1|9930.1|41
1706281200000|2024-01-26 15:00:00|9938.6|9933.6|9936.1|9931.1|9942.1|9937.1|9934.1|9929.1|45
1706281500000|2024-01-26 15:05:00|9936.6|9931.6|9935.6|9930.6|9936.6|9931.6|9929.1|9924.1|73
1706281800000|2024-01-26 15:10:00|9936.1|9931.1|9938.1|9933.1|9939.1|9934.1|9933.6|9928.6|66
1706282100000|2024-01-26 15:15:00|9937.6|9932.6|9928.1|9923.1|9937.6|9932.6|9927.1|9922.1|56
1706282400000|2024-01-26 15:20:00|9928.6|9923.6|9920.1|9915.1|9929.1|9924.1|9919.1|9914.1|64
1706282700000|2024-01-26 15:25:00|9918.1|9913.1|9914.1|9909.1|9918.6|9913.6|9912.1|9907.1|91
1706283000000|2024-01-26 15:30:00|9913.6|9908.6|9920.1|9915.1|9923.6|9918.6|9913.6|9908.6|85
1706283300000|2024-01-26 15:35:00|9920.6|9915.6|9928.6|9923.6|9929.6|9924.6|9920.6|9915.6|58
1706283600000|2024-01-26 15:40:00|9929.1|9924.1|9935.6|9930.6|9936.6|9931.6|9926.1|9921.1|51
1706283900000|2024-01-26 15:45:00|9936.1|9931.1|9933.6|9928.6|9939.1|9934.1|9932.6|9927.6|86
1706284200000|2024-01-26 15:50:00|9934.1|9929.1|9944.6|9939.6|9944.6|9939.6|9933.6|9928.6|165
1706284500000|2024-01-26 15:55:00|9944.1|9939.1|9947.6|9942.6|9947.6|9942.6|9942.1|9937.1|150
1706284800000|2024-01-26 16:00:00|9947.1|9942.1|9943.6|9938.6|9947.6|9942.6|9940.6|9935.6|126
1706285100000|2024-01-26 16:05:00|9942.6|9937.6|9943.1|9938.1|9945.6|9940.6|9941.6|9936.6|108
1706285400000|2024-01-26 16:10:00|9942.6|9937.6|9943.1|9938.1|9947.6|9942.6|9942.6|9937.6|116
1706285700000|2024-01-26 16:15:00|9942.6|9937.6|9944.1|9939.1|9948.6|9943.6|9942.6|9937.6|131
1706286000000|2024-01-26 16:20:00|9943.6|9938.6|9945.6|9940.6|9947.6|9942.6|9942.1|9937.1|157
1706286300000|2024-01-26 16:25:00|9946.1|9941.1|9948.6|9943.6|9949.6|9944.6|9942.6|9937.6|336
1706286600000|2024-01-26 16:30:00|9949.1|9943.1|9942.1|9936.1|9953.1|9947.1|9939.1|9933.1|644
1706286900000|2024-01-26 16:35:00|9941.1|9935.1|9937.1|9930.1|9942.1|9936.1|9934.1|9928.1|122
1706287200000|2024-01-26 16:40:00|9936.1|9931.1|9937.1|9931.1|9938.1|9932.1|9935.1|9929.1|41
1706287500000|2024-01-26 16:45:00|9938.1|9932.1|9938.1|9932.1|9938.1|9932.1|9936.1|9929.1|21
1706287800000|2024-01-26 16:50:00|9939.1|9933.1|9945.1|9938.1|9945.1|9939.1|9939.1|9933.1|36
1706288100000|2024-01-26 16:55:00|9944.1|9939.1|9945.1|9939.1|9945.1|9939.1|9943.1|9936.1|11
1706288400000|2024-01-26 17:00:00|9946.1|9940.1|9947.1|9941.1|9949.1|9943.1|9945.1|9939.1|30
1706288700000|2024-01-26 17:05:00|9948.1|9942.1|9946.1|9940.1|9949.1|9943.1|9946.1|9939.1|6
1706289000000|2024-01-26 17:10:00|9945.1|9939.1|9946.1|9940.1|9948.1|9941.1|9945.1|9938.1|10
1706289300000|2024-01-26 17:15:00|9945.1|9939.1|9946.1|9939.1|9946.1|9940.1|9945.1|9938.1|2
1706289600000|2024-01-26 17:20:00|9945.1|9940.1|9944.1|9938.1|9947.1|9940.1|9944.1|9937.1|5
1706289900000|2024-01-26 17:25:00|9945.1|9939.1|9945.1|9939.1|9945.1|9939.1|9943.1|9937.1|3
1706290200000|2024-01-26 17:30:00|9944.1|9938.1|9940.1|9934.1|9944.1|9939.1|9940.1|9934.1|10
1706290500000|2024-01-26 17:35:00|9941.1|9935.1|9935.1|9929.1|9942.1|9935.1|9934.1|9928.1|30
1706290800000|2024-01-26 17:40:00|9936.1|9930.1|9936.1|9929.1|9937.1|9930.1|9934.1|9928.1|11
1706291100000|2024-01-26 17:45:00|9935.1|9928.1|9932.1|9926.1|9937.1|9930.1|9932.1|9926.1|19
1706291400000|2024-01-26 17:50:00|9933.1|9927.1|9936.1|9929.1|9936.1|9929.1|9932.1|9926.1|5
1706291700000|2024-01-26 17:55:00|9935.1|9928.1|9934.1|9928.1|9935.1|9929.1|9933.1|9926.1|15
1706292000000|2024-01-26 18:00:00|9933.1|9927.1|9935.1|9929.1|9936.1|9929.1|9932.1|9926.1|5
1706292300000|2024-01-26 18:05:00|9934.1|9928.1|9938.1|9932.1|9938.1|9932.1|9934.1|9928.1|10
1706292600000|2024-01-26 18:10:00|9937.1|9931.1|9938.1|9931.1|9939.1|9932.1|9937.1|9931.1|4
1706292900000|2024-01-26 18:15:00|9937.1|9930.1|9937.1|9930.1|9938.1|9932.1|9935.1|9929.1|14
1706293200000|2024-01-26 18:20:00|9938.1|9931.1|9938.1|9932.1|9941.1|9934.1|9937.1|9930.1|18
1706293500000|2024-01-26 18:25:00|9939.1|9933.1|9940.1|9933.1|9940.1|9934.1|9938.1|9931.1|16
1706293800000|2024-01-26 18:30:00|9939.1|9934.1|9939.1|9933.1|9939.1|9934.1|9937.1|9931.1|7
1706294100000|2024-01-26 18:35:00|9938.1|9932.1|9938.1|9931.1|9939.1|9932.1|9937.1|9931.1|7
1706294400000|2024-01-26 18:40:00|9937.1|9930.1|9937.1|9930.1|9938.1|9931.1|9934.1|9927.1|21
1706294700000|2024-01-26 18:45:00|9936.1|9929.1|9935.1|9928.1|9937.1|9930.1|9935.1|9928.1|8
1706295000000|2024-01-26 18:50:00|9936.1|9929.1|9934.1|9928.1|9937.1|9930.1|9933.1|9927.1|27
1706295300000|2024-01-26 18:55:00|9935.1|9929.1|9941.5|9929.5|9941.6|9934.6|9935.1|9929.1|19
1706295600000|2024-01-26 19:00:00|9941.6|9929.6|9947.3|9935.3|9947.4|9935.4|9941.5|9929.5|0
1706295900000|2024-01-26 19:05:00|9947.4|9935.4|9945.5|9933.5|9947.4|9935.4|9943.5|9931.5|0
1706296200000|2024-01-26 19:10:00|9945.4|9933.4|9945.4|9933.4|9945.5|9933.5|9943.5|9931.5|0
1706296500000|2024-01-26 19:15:00|9945.5|9933.5|9945.4|9933.4|9947.4|9935.4|9945.4|9933.4|0
1706296800000|2024-01-26 19:20:00|9945.5|9933.5|9943.5|9931.5|9946.5|9934.5|9943.5|9931.5|0
1706297100000|2024-01-26 19:25:00|9945.4|9933.4|9945.4|9933.4|9945.5|9933.5|9943.5|9931.5|0
1706297400000|2024-01-26 19:30:00|9945.5|9933.5|9943.5|9931.5|9945.5|9933.5|9943.4|9931.4|0
1706297700000|2024-01-26 19:35:00|9943.4|9931.4|9947.4|9935.4|9947.4|9935.4|9943.4|9931.4|0
1706298000000|2024-01-26 19:40:00|9947.5|9935.5|9949.5|9937.5|9949.5|9937.5|9947.4|9935.4|0
1706298300000|2024-01-26 19:45:00|9949.4|9937.4|9951.4|9939.4|9951.4|9939.4|9949.4|9937.4|0
1706298600000|2024-01-26 19:50:00|9951.5|9939.5|9953.3|9941.3|9953.4|9941.4|9951.4|9939.4|0
1706298900000|2024-01-26 19:55:00|9953.2|9941.2|9953.3|9941.3|9953.4|9941.4|9949.4|9937.4|0
1706299200000|2024-01-26 20:00:00|9953.4|9941.4|9951.4|9939.4|9953.4|9941.4|9951.4|9939.4|0
1706299500000|2024-01-26 20:05:00|9949.5|9937.5|9950.4|9938.4|9951.5|9939.5|9949.4|9937.4|0
1706299800000|2024-01-26 20:10:00|9949.5|9937.5|9953.3|9941.3|9953.3|9941.3|9949.5|9937.5|0
1706300100000|2024-01-26 20:15:00|9951.4|9939.4|9951.4|9939.4|9953.4|9941.4|9951.4|9939.4|0
1706300400000|2024-01-26 20:20:00|9951.3|9939.3|9949.4|9937.4|9951.4|9939.4|9945.6|9933.6|0
1706300700000|2024-01-26 20:25:00|9949.5|9937.5|9947.4|9935.4|9949.5|9937.5|9945.5|9933.5|0
1706301000000|2024-01-26 20:30:00|9947.5|9935.5|9947.4|9935.4|9947.5|9935.5|9945.5|9933.5|0
1706301300000|2024-01-26 20:35:00|9945.5|9933.5|9945.4|9933.4|9947.4|9935.4|9943.6|9931.6|0
1706301600000|2024-01-26 20:40:00|9943.6|9931.6|9945.5|9933.5|9947.4|9935.4|9943.5|9931.5|0
1706301900000|2024-01-26 20:45:00|9945.4|9933.4|9947.4|9935.4|9949.3|9937.3|9943.5|9931.5|0
1706302200000|2024-01-26 20:50:00|9947.5|9935.5|9945.5|9933.5|9947.5|9935.5|9945.4|9933.4|0
1706302500000|2024-01-26 20:55:00|9945.6|9933.6|9947.4|9935.4|9947.6|9935.6|9945.5|9933.5|0
1706302800000|2024-01-26 21:00:00|9947|9935|9944.2|9932.2|9947.4|9935.4|9942.4|9930.4|0
1706303100000|2024-01-26 21:05:00|9944|9932|9943.4|9931.4|9944.2|9932.2|9942.4|9930.4|0
1706303400000|2024-01-26 21:10:00|9943.8|9931.8|9942.8|9930.8|9944|9932|9942.4|9930.4|0
1706303700000|2024-01-26 21:15:00|9942.4|9930.4|9944.2|9932.2|9944.7|9932.7|9942.4|9930.4|0
1706304000000|2024-01-26 21:20:00|9944.5|9932.5|9944.2|9932.2|9945.1|9933.1|9943.8|9931.8|0
1706304300000|2024-01-26 21:25:00|9944.5|9932.5|9943.8|9931.8|9944.7|9932.7|9943.8|9931.8|0
1706304600000|2024-01-26 21:30:00|9943.4|9931.4|9942.4|9930.4|9943.8|9931.8|9942.4|9930.4|0
1706304900000|2024-01-26 21:35:00|9942.8|9930.8|9942|9930|9942.8|9930.8|9941.1|9929.1|0
1706305200000|2024-01-26 21:40:00|9941.5|9929.5|9942.8|9930.8|9942.8|9930.8|9941.5|9929.5|0
1706305500000|2024-01-26 21:45:00|9942.6|9930.6|9942.8|9930.8|9942.8|9930.8|9942|9930|0
1706305800000|2024-01-26 21:50:00|9943.4|9931.4|9942.8|9930.8|9943.8|9931.8|9942.8|9930.8|0
1706306100000|2024-01-26 21:55:00|9942.4|9930.4|9940.5|9928.5|9942.8|9930.8|9939.9|9927.9|0
1706306400000|2024-01-26 22:00:00|9940|9928|9940|9928|9940|9928|9940|9928|0
1706482800000|2024-01-28 23:00:00|9924.6|9912.6|9925.8|9913.8|9926|9914|9923.7|9911.7|0
1706483100000|2024-01-28 23:05:00|9926|9914|9925.5|9913.5|9926|9914|9922.7|9910.7|0
1706483400000|2024-01-28 23:10:00|9925.9|9913.9|9933.3|9921.3|9934.7|9922.7|9923.6|9911.6|0
1706483700000|2024-01-28 23:15:00|9932.9|9920.9|9934.3|9922.3|9935.2|9923.2|9932.3|9920.3|0
1706484000000|2024-01-28 23:20:00|9934.2|9922.2|9928.5|9916.5|9934.7|9922.7|9928.3|9916.3|0
1706484300000|2024-01-28 23:25:00|9928.9|9916.9|9932|9920|9934.3|9922.3|9927.3|9915.3|0
1706484600000|2024-01-28 23:30:00|9932.3|9920.3|9929.6|9917.6|9932.9|9920.9|9929.6|9917.6|0
1706484900000|2024-01-28 23:35:00|9929.7|9917.7|9931.6|9919.6|9932|9920|9928.3|9916.3|0
1706485200000|2024-01-28 23:40:00|9932|9920|9930.6|9918.6|9932|9920|9929.6|9917.6|0
1706485500000|2024-01-28 23:45:00|9930.8|9918.8|9930.6|9918.6|9932.3|9920.3|9930.2|9918.2|0
1706485800000|2024-01-28 23:50:00|9930.4|9918.4|9929.6|9917.6|9930.6|9918.6|9928.3|9916.3|0
1706486100000|2024-01-28 23:55:00|9929.8|9917.8|9929.3|9917.3|9929.8|9917.8|9928.9|9916.9|0
1706486400000|2024-01-29 00:00:00|9929.6|9917.6|9928.9|9916.9|9930.2|9918.2|9928.9|9916.9|0
1706486700000|2024-01-29 00:05:00|9929.3|9917.3|9930.2|9918.2|9930.6|9918.6|9929.3|9917.3|0
1706487000000|2024-01-29 00:10:00|9929.6|9917.6|9929.3|9917.3|9930.6|9918.6|9929.3|9917.3|0
1706487300000|2024-01-29 00:15:00|9929.4|9917.4|9933.2|9921.2|9935.1|9923.1|9927.6|9915.6|0
1706487600000|2024-01-29 00:20:00|9931.3|9919.3|9929.4|9917.4|9931.3|9919.3|9929.4|9917.4|0
1706487900000|2024-01-29 00:25:00|9929.5|9917.5|9927.6|9915.6|9929.5|9917.5|9927.6|9915.6|0
1706488200000|2024-01-29 00:30:00|9926.6|9914.6|9923.8|9911.8|9926.6|9914.6|9923.8|9911.8|0
1706488500000|2024-01-29 00:35:00|9921.9|9909.9|9921.8|9909.8|9923.8|9911.8|9921.8|9909.8|0
1706488800000|2024-01-29 00:40:00|9923.7|9911.7|9921.9|9909.9|9923.8|9911.8|9920|9908|0
1706489100000|2024-01-29 00:45:00|9920.1|9908.1|9920.1|9908.1|9922|9910|9918.2|9906.2|0
1706489400000|2024-01-29 00:50:00|9922|9910|9922|9910|9922|9910|9922|9910|0
1706489700000|2024-01-29 00:55:00|9923.8|9911.8|9922|9910|9923.9|9911.9|9922|9910|0
1706490000000|2024-01-29 01:00:00|9923.8|9911.8|9925.8|9913.8|9925.8|9913.8|9923.8|9911.8|0
1706490300000|2024-01-29 01:05:00|9923.9|9911.9|9923.9|9911.9|9923.9|9911.9|9923.9|9911.9|0
1706490600000|2024-01-29 01:10:00|9924.9|9912.9|9929.6|9917.6|9929.6|9917.6|9924.9|9912.9|0
1706490900000|2024-01-29 01:15:00|9929.5|9917.5|9927.7|9915.7|9929.6|9917.6|9927.6|9915.6|0
1706491200000|2024-01-29 01:20:00|9925.8|9913.8|9929.5|9917.5|9931.4|9919.4|9925.8|9913.8|0
1706491500000|2024-01-29 01:25:00|9929.6|9917.6|9931.5|9919.5|9935.3|9923.3|9929.6|9917.6|0
1706491800000|2024-01-29 01:30:00|9933.5|9921.5|9933.5|9921.5|9935.4|9923.4|9931.6|9919.6|0
1706492100000|2024-01-29 01:35:00|9935.4|9923.4|9935.3|9923.3|9935.4|9923.4|9931.6|9919.6|0
1706492400000|2024-01-29 01:40:00|9937.2|9925.2|9937.2|9925.2|9937.3|9925.3|9936.3|9924.3|0
1706492700000|2024-01-29 01:45:00|9935.3|9923.3|9933.5|9921.5|9937.2|9925.2|9933.5|9921.5|0
1706493000000|2024-01-29 01:50:00|9933.4|9921.4|9933.5|9921.5|9937.2|9925.2|9931.6|9919.6|0
1706493300000|2024-01-29 01:55:00|9935.3|9923.3|9935.4|9923.4|9937.3|9925.3|9935.3|9923.3|0
1706493600000|2024-01-29 02:00:00|9933.5|9921.5|9933.5|9921.5|9935.3|9923.3|9933.4|9921.4|0
1706493900000|2024-01-29 02:05:00|9933.4|9921.4|9929.7|9917.7|9933.5|9921.5|9929.7|9917.7|0
1706494200000|2024-01-29 02:10:00|9928.7|9916.7|9929.6|9917.6|9929.7|9917.7|9927.7|9915.7|0
1706494500000|2024-01-29 02:15:00|9927.8|9915.8|9927.8|9915.8|9929.7|9917.7|9927.8|9915.8|0
1706494800000|2024-01-29 02:20:00|9925.9|9913.9|9927.8|9915.8|9927.8|9915.8|9925.9|9913.9|0
1706495100000|2024-01-29 02:25:00|9927.9|9915.9|9927.8|9915.8|9927.9|9915.9|9925.9|9913.9|0
1706495400000|2024-01-29 02:30:00|9925.9|9913.9|9925.9|9913.9|9927.8|9915.8|9925.9|9913.9|0
1706495700000|2024-01-29 02:35:00|9924.1|9912.1|9925.9|9913.9|9925.9|9913.9|9924|9912|0
1706496000000|2024-01-29 02:40:00|9925|9913|9925.9|9913.9|9926|9914|9924.1|9912.1|0
1706496300000|2024-01-29 02:45:00|9924.1|9912.1|9925.9|9913.9|9925.9|9913.9|9924.1|9912.1|0
1706496600000|2024-01-29 02:50:00|9924|9912|9925.9|9913.9|9925.9|9913.9|9924|9912|0
1706496900000|2024-01-29 02:55:00|9926|9914|9927.9|9915.9|9927.9|9915.9|9926|9914|0
1706497200000|2024-01-29 03:00:00|9929.8|9917.8|9929.8|9917.8|9931.7|9919.7|9929.8|9917.8|0
1706497500000|2024-01-29 03:05:00|9927.9|9915.9|9929.8|9917.8|9929.8|9917.8|9927.9|9915.9|0
1706497800000|2024-01-29 03:10:00|9931.7|9919.7|9931.7|9919.7|9931.7|9919.7|9931.7|9919.7|0
1706498100000|2024-01-29 03:15:00|9929.8|9917.8|9926.9|9914.9|9929.8|9917.8|9926.9|9914.9|0
1706498400000|2024-01-29 03:20:00|9927.9|9915.9|9926|9914|9927.9|9915.9|9924.1|9912.1|0
1706498700000|2024-01-29 03:25:00|9925.9|9913.9|9925.9|9913.9|9926|9914|9924.1|9912.1|0
1706499000000|2024-01-29 03:30:00|9926|9914|9926|9914|9927.9|9915.9|9925.9|9913.9|0
1706499300000|2024-01-29 03:35:00|9925.9|9913.9|9925.9|9913.9|9925.9|9913.9|9925.9|9913.9|0
1706499600000|2024-01-29 03:40:00|9927.8|9915.8|9929.7|9917.7|9929.7|9917.7|9927.8|9915.8|0
1706499900000|2024-01-29 03:45:00|9927.8|9915.8|9927.9|9915.9|9929.7|9917.7|9927.8|9915.8|0
1706500200000|2024-01-29 03:50:00|9927.8|9915.8|9927.9|9915.9|9927.9|9915.9|9927.8|9915.8|0
1706500500000|2024-01-29 03:55:00|9929.8|9917.8|9929.8|9917.8|9929.8|9917.8|9929.8|9917.8|0
1706500800000|2024-01-29 04:00:00|9929.7|9917.7|9929.8|9917.8|9929.8|9917.8|9929.7|9917.7|0
1706501100000|2024-01-29 04:05:00|9929.7|9917.7|9929.8|9917.8|9929.8|9917.8|9929.7|9917.7|0
1706501400000|2024-01-29 04:10:00|9929.7|9917.7|9929.8|9917.8|9931.6|9919.6|9929.7|9917.7|0
1706501700000|2024-01-29 04:15:00|9929.7|9917.7|9929.8|9917.8|9929.8|9917.8|9927.9|9915.9|0
1706502000000|2024-01-29 04:20:00|9929.7|9917.7|9929.8|9917.8|9929.8|9917.8|9927.9|9915.9|0
1706502300000|2024-01-29 04:25:00|9927.9|9915.9|9929.7|9917.7|9929.8|9917.8|9927.9|9915.9|0
1706502600000|2024-01-29 04:30:00|9929.8|9917.8|9929.7|9917.7|9929.8|9917.8|9927.9|9915.9|0
1706502900000|2024-01-29 04:35:00|9929.8|9917.8|9929.7|9917.7|9929.8|9917.8|9929.7|9917.7|0
1706503200000|2024-01-29 04:40:00|9927.9|9915.9|9929.8|9917.8|9929.8|9917.8|9927.9|9915.9|0
1706504100000|2024-01-29 04:55:00|9927.9|9915.9|9927.9|9915.9|9927.9|9915.9|9927.9|9915.9|0
1706504400000|2024-01-29 05:00:00|9928.8|9916.8|9929.8|9917.8|9929.8|9917.8|9928.8|9916.8|0
1706504700000|2024-01-29 05:05:00|9927.9|9915.9|9927.9|9915.9|9929.8|9917.8|9927.9|9915.9|0
1706505300000|2024-01-29 05:15:00|9926|9914|9927.9|9915.9|9927.9|9915.9|9926|9914|0
1706505600000|2024-01-29 05:20:00|9927|9915|9926|9914|9927.9|9915.9|9926|9914|0
1706505900000|2024-01-29 05:25:00|9926.1|9914.1|9926|9914|9927.9|9915.9|9926|9914|0
1706506200000|2024-01-29 05:30:00|9927.9|9915.9|9927.9|9915.9|9929.8|9917.8|9927.9|9915.9|0
1706506500000|2024-01-29 05:35:00|9929.8|9917.8|9929.8|9917.8|9929.8|9917.8|9927.9|9915.9|0
1706506800000|2024-01-29 05:40:00|9930.8|9918.8|9929.8|9917.8|9930.8|9918.8|9929.8|9917.8|0
1706507100000|2024-01-29 05:45:00|9927.9|9915.9|9927.9|9915.9|9929.8|9917.8|9927.9|9915.9|0
1706507400000|2024-01-29 05:50:00|9928|9916|9927.9|9915.9|9929.8|9917.8|9927.9|9915.9|0
1706507700000|2024-01-29 05:55:00|9928|9916|9929.8|9917.8|9929.8|9917.8|9927.9|9915.9|0
1706508000000|2024-01-29 06:00:00|9929.9|9917.9|9929.8|9917.8|9931.7|9919.7|9929.8|9917.8|0
1706508300000|2024-01-29 06:05:00|9929.9|9917.9|9931.8|9919.8|9933.7|9921.7|9929.8|9917.8|0
1706508600000|2024-01-29 06:10:00|9933.7|9921.7|9931.8|9919.8|9933.7|9921.7|9931.8|9919.8|0
1706508900000|2024-01-29 06:15:00|9933.6|9921.6|9933.7|9921.7|9933.7|9921.7|9931.8|9919.8|0
1706509200000|2024-01-29 06:20:00|9931.8|9919.8|9933.7|9921.7|9933.7|9921.7|9931.8|9919.8|0
1706509500000|2024-01-29 06:25:00|9931.8|9919.8|9931.8|9919.8|9931.8|9919.8|9929.9|9917.9|0
1706509800000|2024-01-29 06:30:00|9929.9|9917.9|9933.7|9921.7|9933.7|9921.7|9929.9|9917.9|0
1706510100000|2024-01-29 06:35:00|9933.6|9921.6|9931.8|9919.8|9933.7|9921.7|9931.8|9919.8|0
1706510400000|2024-01-29 06:40:00|9931.7|9919.7|9931.8|9919.8|9931.8|9919.8|9931.7|9919.7|0
1706510700000|2024-01-29 06:45:00|9931.7|9919.7|9935.6|9923.6|9935.6|9923.6|9931.7|9919.7|0
1706511000000|2024-01-29 06:50:00|9935.5|9923.5|9935.5|9923.5|9935.5|9923.5|9933.6|9921.6|0
1706511300000|2024-01-29 06:55:00|9933.6|9921.6|9933.6|9921.6|9933.6|9921.6|9931.7|9919.7|0
1706511600000|2024-01-29 07:00:00|9934.1|9929.1|9931.6|9926.6|9934.1|9929.1|9928.6|9923.6|20
1706511900000|2024-01-29 07:05:00|9932.1|9927.1|9934.6|9929.6|9939.1|9934.1|9932.1|9927.1|6
1706512200000|2024-01-29 07:10:00|9934.1|9929.1|9937.1|9932.1|9937.1|9932.1|9933.6|9928.6|18
1706512500000|2024-01-29 07:15:00|9936.6|9931.6|9940.6|9935.6|9940.6|9935.6|9935.1|9930.1|9
1706512800000|2024-01-29 07:20:00|9940.1|9935.1|9942.1|9937.1|9943.1|9938.1|9939.1|9934.1|10
1706513100000|2024-01-29 07:25:00|9941.1|9936.1|9937.1|9932.1|9941.1|9936.1|9932.1|9927.1|22
1706513400000|2024-01-29 07:30:00|9939.1|9934.1|9934.1|9929.1|9940.1|9935.1|9933.6|9928.6|15
1706513700000|2024-01-29 07:35:00|9933.6|9928.6|9937.6|9932.6|9937.6|9932.6|9932.6|9927.6|17
1706514000000|2024-01-29 07:40:00|9938.1|9933.1|9940.1|9935.1|9940.1|9935.1|9937.6|9932.6|4
1706514300000|2024-01-29 07:45:00|9939.1|9934.1|9932.1|9927.1|9939.1|9934.1|9931.6|9926.6|4
1706514600000|2024-01-29 07:50:00|9931.6|9926.6|9930.6|9925.6|9933.1|9928.1|9929.6|9924.6|26
1706514900000|2024-01-29 07:55:00|9930.1|9925.1|9937.1|9932.1|9937.1|9932.1|9929.1|9924.1|29
1706515200000|2024-01-29 08:00:00|9937.6|9932.6|9934.6|9929.6|9944.6|9939.6|9930.6|9925.6|527
1706515500000|2024-01-29 08:05:00|9934.1|9929.1|9932.1|9927.1|9936.1|9931.1|9920.6|9915.6|231
1706515800000|2024-01-29 08:10:00|9931.6|9926.6|9927.6|9922.6|9939.1|9934.1|9923.6|9918.6|150
1706516100000|2024-01-29 08:15:00|9928.6|9923.6|9916.1|9911.1|9931.1|9926.1|9916.1|9911.1|88
1706516400000|2024-01-29 08:20:00|9915.6|9910.6|9912.1|9907.1|9915.6|9910.6|9908.6|9903.6|107
1706516700000|2024-01-29 08:25:00|9911.6|9906.6|9909.1|9904.1|9912.6|9907.6|9904.6|9899.6|89
1706517000000|2024-01-29 08:30:00|9909.6|9904.6|9904.1|9899.1|9911.1|9906.1|9902.6|9897.6|172
1706517300000|2024-01-29 08:35:00|9903.6|9898.6|9911.1|9906.1|9911.6|9906.6|9897.1|9892.1|126
1706517600000|2024-01-29 08:40:00|9913|9908|9908.5|9903.5|9913|9908|9904.5|9899.5|87
1706517900000|2024-01-29 08:45:00|9909|9904|9919|9914|9920.5|9915.5|9906.5|9901.5|132
1706518200000|2024-01-29 08:50:00|9918.5|9913.5|9911.5|9906.5|9919.5|9914.5|9907|9902|90
1706518500000|2024-01-29 08:55:00|9911|9906|9908.5|9903.5|9914.5|9909.5|9907.5|9902.5|79
1706518800000|2024-01-29 09:00:00|9908|9903|9904.5|9899.5|9911.5|9906.5|9903.5|9898.5|77
1706519100000|2024-01-29 09:05:00|9903.5|9898.5|9916.5|9911.5|9918.5|9913.5|9903.5|9898.5|76
1706519400000|2024-01-29 09:10:00|9917.5|9912.5|9910.5|9905.5|9918|9913|9909|9904|53
1706519700000|2024-01-29 09:15:00|9910|9905|9908|9903|9910.5|9905.5|9902.5|9897.5|88
1706520000000|2024-01-29 09:20:00|9907.5|9902.5|9908|9903|9914|9909|9903.5|9898.5|65
1706520300000|2024-01-29 09:25:00|9908.5|9903.5|9908|9903|9914.5|9909.5|9907.5|9902.5|50
1706520600000|2024-01-29 09:30:00|9907.5|9902.5|9910|9905|9910.5|9905.5|9902.5|9897.5|56
1706520900000|2024-01-29 09:35:00|9910.5|9905.5|9903|9898|9913.5|9908.5|9902.5|9897.5|72
1706521200000|2024-01-29 09:40:00|9902.5|9897.5|9895.5|9890.5|9902.5|9897.5|9895.5|9890.5|76
1706521500000|2024-01-29 09:45:00|9896.5|9891.5|9903.5|9898.5|9905|9900|9896|9891|56
1706521800000|2024-01-29 09:50:00|9903|9898|9895|9890|9903.5|9898.5|9894|9889|78
1706522100000|2024-01-29 09:55:00|9894.5|9889.5|9900|9895|9902.5|9897.5|9894|9889|72
1706522400000|2024-01-29 10:00:00|9899.5|9894.5|9904.5|9899.5|9904.5|9899.5|9895.5|9890.5|63
1706522700000|2024-01-29 10:05:00|9904|9899|9906.5|9901.5|9907.5|9902.5|9902|9897|95
1706523000000|2024-01-29 10:10:00|9907|9902|9901.5|9896.5|9909|9904|9900.5|9895.5|75
1706523300000|2024-01-29 10:15:00|9901|9896|9895|9890|9904.5|9899.5|9894.5|9889.5|33
1706523600000|2024-01-29 10:20:00|9895.5|9890.5|9893|9888|9896.5|9891.5|9892.5|9887.5|43
1706523900000|2024-01-29 10:25:00|9892.5|9887.5|9895|9890|9896.5|9891.5|9889.5|9884.5|35
1706524200000|2024-01-29 10:30:00|9894.5|9889.5|9891.5|9886.5|9897|9892|9890.5|9885.5|34
1706524500000|2024-01-29 10:35:00|9890.5|9885.5|9892.5|9887.5|9894.5|9889.5|9889|9884|35
1706524800000|2024-01-29 10:40:00|9893|9888|9901|9896|9901.5|9896.5|9892.5|9887.5|30
1706525100000|2024-01-29 10:45:00|9901.5|9896.5|9897.5|9892.5|9905.5|9900.5|9897.5|9892.5|33
1706525400000|2024-01-29 10:50:00|9897|9892|9898.5|9893.5|9900.5|9895.5|9896|9891|24
1706525700000|2024-01-29 10:55:00|9898|9893|9903|9898|9904.5|9899.5|9898|9893|15
1706526000000|2024-01-29 11:00:00|9903.5|9898.5|9898.5|9893.5|9904.5|9899.5|9897|9892|51
1706526300000|2024-01-29 11:05:00|9898|9893|9895.5|9890.5|9904|9899|9893.5|9888.5|25
1706526600000|2024-01-29 11:10:00|9895|9890|9905.5|9900.5|9906|9901|9894.5|9889.5|61
1706526900000|2024-01-29 11:15:00|9906|9901|9905|9900|9906|9901|9902.5|9897.5|30
1706527200000|2024-01-29 11:20:00|9904.5|9899.5|9909|9904|9910|9905|9902.5|9897.5|38
1706527500000|2024-01-29 11:25:00|9908.5|9903.5|9910|9905|9910.5|9905.5|9907|9902|18
1706527800000|2024-01-29 11:30:00|9909.5|9904.5|9914|9909|9914.5|9909.5|9907.5|9902.5|67
1706528100000|2024-01-29 11:35:00|9913.5|9908.5|9914.5|9909.5|9915.5|9910.5|9909|9904|65
1706528400000|2024-01-29 11:40:00|9913.5|9908.5|9912.5|9907.5|9915|9910|9910.5|9905.5|25
1706528700000|2024-01-29 11:45:00|9912|9907|9912|9907|9914.5|9909.5|9909|9904|17
1706529000000|2024-01-29 11:50:00|9912.5|9907.5|9912|9907|9914|9909|9910.5|9905.5|29
1706529300000|2024-01-29 11:55:00|9911.5|9906.5|9906.5|9901.5|9914|9909|9905|9900|25
1706529600000|2024-01-29 12:00:00|9907|9902|9912.5|9907.5|9912.5|9907.5|9907|9902|30
1706529900000|2024-01-29 12:05:00|9912|9907|9907.5|9902.5|9914.5|9909.5|9907|9902|30
1706530200000|2024-01-29 12:10:00|9908|9903|9900.5|9895.5|9908.5|9903.5|9898.5|9893.5|111
1706530500000|2024-01-29 12:15:00|9900|9895|9901.5|9896.5|9902.5|9897.5|9897.5|9892.5|40
1706530800000|2024-01-29 12:20:00|9902|9897|9900|9895|9903.5|9898.5|9899|9894|24
1706531100000|2024-01-29 12:25:00|9900.5|9895.5|9901.5|9896.5|9905|9900|9900|9895|21
1706531400000|2024-01-29 12:30:00|9901|9896|9902.5|9897.5|9902.5|9897.5|9899|9894|16
1706531700000|2024-01-29 12:35:00|9902|9897|9904.5|9899.5|9904.5|9899.5|9900.5|9895.5|18
1706532000000|2024-01-29 12:40:00|9903.8|9898.8|9902.8|9897.8|9904.8|9899.8|9900.8|9895.8|28
1706532300000|2024-01-29 12:45:00|9903.3|9898.3|9899.3|9894.3|9907.8|9902.8|9899.3|9894.3|29
1706532600000|2024-01-29 12:50:00|9898.8|9893.8|9879.3|9874.3|9899.8|9894.8|9874.3|9869.3|375
1706532900000|2024-01-29 12:55:00|9878.8|9873.8|9872.3|9867.3|9887.8|9882.8|9871.3|9866.3|113
1706533200000|2024-01-29 13:00:00|9872.8|9867.8|9879.8|9874.8|9881.8|9876.8|9870.8|9865.8|77
1706533500000|2024-01-29 13:05:00|9880.8|9875.8|9867.3|9862.3|9884.3|9879.3|9866.8|9861.8|93
1706533800000|2024-01-29 13:10:00|9867.8|9862.8|9882.8|9877.8|9882.8|9877.8|9867.8|9862.8|76
1706534100000|2024-01-29 13:15:00|9882.3|9877.3|9877.8|9872.8|9882.8|9877.8|9876.8|9871.8|42
1706534400000|2024-01-29 13:20:00|9877.3|9872.3|9869.8|9864.8|9878.3|9873.3|9869.8|9864.8|42
1706534700000|2024-01-29 13:25:00|9871.3|9866.3|9878.8|9873.8|9878.8|9873.8|9871.3|9866.3|50
1706535000000|2024-01-29 13:30:00|9877.8|9872.8|9877.8|9872.8|9880.8|9875.8|9874.8|9869.8|30
1706535300000|2024-01-29 13:35:00|9878.8|9873.8|9881.8|9876.8|9881.8|9876.8|9874.8|9869.8|55
1706535600000|2024-01-29 13:40:00|9881.3|9876.3|9881.3|9876.3|9884.8|9879.8|9877.8|9872.8|39
1706535900000|2024-01-29 13:45:00|9881.8|9876.8|9874.8|9869.8|9887.3|9882.3|9874.8|9869.8|37
1706536200000|2024-01-29 13:50:00|9874.3|9869.3|9881.3|9876.3|9882.8|9877.8|9874.3|9869.3|33
1706536500000|2024-01-29 13:55:00|9881.8|9876.8|9882.8|9877.8|9884.8|9879.8|9877.8|9872.8|24
1706536800000|2024-01-29 14:00:00|9882.3|9877.3|9881.8|9876.8|9882.8|9877.8|9876.8|9871.8|24
1706537100000|2024-01-29 14:05:00|9881.3|9876.3|9889.8|9884.8|9889.8|9884.8|9881.3|9876.3|45
1706537400000|2024-01-29 14:10:00|9890.3|9885.3|9883.8|9878.8|9890.8|9885.8|9883.8|9878.8|36
1706537700000|2024-01-29 14:15:00|9884.3|9879.3|9885.3|9880.3|9886.3|9881.3|9882.8|9877.8|18
1706538000000|2024-01-29 14:20:00|9885.8|9880.8|9883.8|9878.8|9886.3|9881.3|9882.8|9877.8|26
1706538300000|2024-01-29 14:25:00|9883.3|9878.3|9880.8|9875.8|9883.8|9878.8|9876.8|9871.8|49
1706538600000|2024-01-29 14:30:00|9879.3|9874.3|9873.3|9868.3|9882.3|9877.3|9870.8|9865.8|65
1706538900000|2024-01-29 14:35:00|9872.8|9867.8|9878.3|9873.3|9878.3|9873.3|9872.3|9867.3|59
1706539200000|2024-01-29 14:40:00|9877.8|9872.8|9878.3|9873.3|9879.3|9874.3|9870.8|9865.8|25
1706539500000|2024-01-29 14:45:00|9878.8|9873.8|9878.3|9873.3|9881.8|9876.8|9874.8|9869.8|31
1706539800000|2024-01-29 14:50:00|9878.8|9873.8|9887.8|9882.8|9887.8|9882.8|9878.3|9873.3|46
1706540100000|2024-01-29 14:55:00|9888.3|9883.3|9887.3|9882.3|9889.8|9884.8|9882.3|9877.3|40
1706540400000|2024-01-29 15:00:00|9887.8|9882.8|9882.8|9877.8|9887.8|9882.8|9880.8|9875.8|59
1706540700000|2024-01-29 15:05:00|9883.8|9878.8|9881.3|9876.3|9884.3|9879.3|9877.8|9872.8|32
1706541000000|2024-01-29 15:10:00|9880.9|9875.9|9878.9|9873.9|9882.4|9877.4|9876.9|9871.9|41
1706541300000|2024-01-29 15:15:00|9878.4|9873.4|9879.4|9874.4|9884.4|9879.4|9878.4|9873.4|32
1706541600000|2024-01-29 15:20:00|9879.9|9874.9|9878.9|9873.9|9881.4|9876.4|9877.4|9872.4|31
1706541900000|2024-01-29 15:25:00|9879.4|9874.4|9875.4|9870.4|9880.4|9875.4|9874.9|9869.9|35
1706542200000|2024-01-29 15:30:00|9874.9|9869.9|9871.4|9866.4|9875.4|9870.4|9867.9|9862.9|83
1706542500000|2024-01-29 15:35:00|9872.4|9867.4|9885.4|9880.4|9885.4|9880.4|9870.9|9865.9|40
1706542800000|2024-01-29 15:40:00|9886.4|9881.4|9879.9|9874.9|9886.4|9881.4|9877.9|9872.9|43
1706543100000|2024-01-29 15:45:00|9880.4|9875.4|9878.4|9873.4|9883.4|9878.4|9878.4|9873.4|36
1706543400000|2024-01-29 15:50:00|9877.9|9872.9|9885.9|9880.9|9886.4|9881.4|9875.4|9870.4|96
1706543700000|2024-01-29 15:55:00|9885.4|9880.4|9885.9|9880.9|9888.4|9883.4|9882.4|9877.4|40
1706544000000|2024-01-29 16:00:00|9885.4|9880.4|9885.9|9880.9|9887.4|9882.4|9882.9|9877.9|44
1706544300000|2024-01-29 16:05:00|9886.4|9881.4|9886.4|9881.4|9888.4|9883.4|9885.4|9880.4|41
1706544600000|2024-01-29 16:10:00|9885.9|9880.9|9891.9|9886.9|9893.4|9888.4|9885.9|9880.9|128
1706544900000|2024-01-29 16:15:00|9892.4|9887.4|9890.4|9885.4|9892.4|9887.4|9889.4|9884.4|44
1706545200000|2024-01-29 16:20:00|9889.4|9884.4|9889.4|9884.4|9892.4|9887.4|9887.9|9882.9|62
1706545500000|2024-01-29 16:25:00|9888.9|9883.9|9892.9|9887.9|9894.4|9889.4|9886.4|9881.4|269
1706545800000|2024-01-29 16:30:00|9893.9|9886.9|9892.9|9886.9|9895.9|9889.9|9891.9|9885.9|275
1706546100000|2024-01-29 16:35:00|9893.9|9887.9|9885.9|9878.9|9893.9|9887.9|9884.9|9878.9|217
1706546400000|2024-01-29 16:40:00|9884.9|9877.9|9889.9|9882.9|9889.9|9882.9|9883.9|9877.9|43
1706546700000|2024-01-29 16:45:00|9890.9|9883.9|9888.9|9882.9|9891.9|9885.9|9887.9|9881.9|18
1706547000000|2024-01-29 16:50:00|9889.9|9881.9|9890.9|9884.9|9891.9|9884.9|9887.9|9881.9|31
1706547300000|2024-01-29 16:55:00|9889.9|9883.9|9889.9|9883.9|9889.9|9883.9|9888.9|9882.9|10
1706547600000|2024-01-29 17:00:00|9888.9|9882.9|9889.9|9882.9|9889.9|9883.9|9888.9|9881.9|10
1706547900000|2024-01-29 17:05:00|9888.9|9883.9|9886.9|9880.9|9889.9|9883.9|9886.9|9880.9|11
1706548200000|2024-01-29 17:10:00|9887.9|9881.9|9886.9|9880.9|9887.9|9881.9|9886.9|9880.9|0
1706548500000|2024-01-29 17:15:00|9885.9|9879.9|9885.9|9879.9|9887.9|9880.9|9885.9|9878.9|3
1706548800000|2024-01-29 17:20:00|9884.9|9878.9|9886.9|9879.9|9887.9|9881.9|9884.9|9877.9|14
1706549100000|2024-01-29 17:25:00|9885.9|9880.9|9885.9|9879.9|9886.9|9880.9|9884.9|9878.9|4
1706549400000|2024-01-29 17:30:00|9886.9|9878.9|9885.9|9879.9|9886.9|9879.9|9885.9|9878.9|6
1706549700000|2024-01-29 17:35:00|9886.9|9878.9|9885.9|9879.9|9886.9|9879.9|9885.9|9878.9|2
1706550000000|2024-01-29 17:40:00|9886.9|9878.9|9883.9|9877.9|9886.9|9879.9|9883.9|9876.9|11
1706550300000|2024-01-29 17:45:00|9884.9|9876.9|9883.9|9876.9|9884.9|9877.9|9882.9|9875.9|15
1706550600000|2024-01-29 17:50:00|9884.9|9877.9|9884.9|9877.9|9884.9|9877.9|9882.9|9875.9|10
1706550900000|2024-01-29 17:55:00|9885.9|9878.9|9886.9|9879.9|9887.9|9880.9|9885.9|9878.9|7
1706551200000|2024-01-29 18:00:00|9885.9|9878.9|9884.9|9877.9|9885.9|9878.9|9883.9|9876.9|3
1706551500000|2024-01-29 18:05:00|9885.9|9878.9|9886.9|9879.9|9886.9|9879.9|9884.9|9878.9|3
1706551800000|2024-01-29 18:10:00|9885.9|9878.9|9885.9|9879.9|9885.9|9879.9|9885.9|9878.9|0
1706552100000|2024-01-29 18:15:00|9886.9|9878.9|9886.9|9879.9|9886.9|9879.9|9885.9|9878.9|3
1706552400000|2024-01-29 18:20:00|9885.9|9878.9|9885.9|9878.9|9887.9|9881.9|9885.9|9878.9|5
1706552700000|2024-01-29 18:25:00|9886.9|9879.9|9887.9|9880.9|9887.9|9880.9|9886.9|9879.9|3
1706553000000|2024-01-29 18:30:00|9888.9|9881.9|9888.9|9881.9|9888.9|9881.9|9888.9|9881.9|0
1706553300000|2024-01-29 18:35:00|9889.9|9882.9|9888.9|9881.9|9889.9|9882.9|9888.9|9881.9|3
1706553600000|2024-01-29 18:40:00|9889.9|9882.9|9889.9|9882.9|9889.9|9882.9|9889.9|9882.9|2
1706553900000|2024-01-29 18:45:00|9890.9|9884.9|9889.9|9883.9|9890.9|9884.9|9888.9|9882.9|24
1706554200000|2024-01-29 18:50:00|9890.9|9882.9|9886.9|9879.9|9890.9|9882.9|9886.9|9879.9|7
1706554500000|2024-01-29 18:55:00|9887.9|9880.9|9885.9|9873.9|9887.9|9880.9|9881.9|9873.9|33
1706554800000|2024-01-29 19:00:00|9885.8|9873.8|9887.8|9875.8|9887.8|9875.8|9885.8|9873.8|0
1706555100000|2024-01-29 19:05:00|9887.9|9875.9|9889.8|9877.8|9889.8|9877.8|9887.8|9875.8|0
1706555400000|2024-01-29 19:10:00|9889.9|9877.9|9891.8|9879.8|9891.8|9879.8|9889.9|9877.9|0
1706555700000|2024-01-29 19:15:00|9891.7|9879.7|9889.9|9877.9|9891.9|9879.9|9889.8|9877.8|0
1706556000000|2024-01-29 19:20:00|9889.8|9877.8|9891.7|9879.7|9891.8|9879.8|9889.8|9877.8|0
1706556300000|2024-01-29 19:25:00|9891.8|9879.8|9891.8|9879.8|9891.8|9879.8|9891.7|9879.7|0
1706556600000|2024-01-29 19:30:00|9893.7|9881.7|9893.7|9881.7|9895.6|9883.6|9893.6|9881.6|0
1706556900000|2024-01-29 19:35:00|9895.6|9883.6|9897.4|9885.4|9897.5|9885.5|9895.5|9883.5|0
1706557200000|2024-01-29 19:40:00|9899.3|9887.3|9899.3|9887.3|9899.3|9887.3|9897.4|9885.4|0
1706557500000|2024-01-29 19:45:00|9899.2|9887.2|9897.3|9885.3|9899.3|9887.3|9897.3|9885.3|0
1706557800000|2024-01-29 19:50:00|9899.2|9887.2|9897.3|9885.3|9899.2|9887.2|9897.3|9885.3|0
1706558100000|2024-01-29 19:55:00|9899.2|9887.2|9899.2|9887.2|9901.1|9889.1|9899.2|9887.2|0
1706558400000|2024-01-29 20:00:00|9901.1|9889.1|9909.8|9897.8|9909.9|9897.9|9901.1|9889.1|0
1706558700000|2024-01-29 20:05:00|9909.7|9897.7|9911.8|9899.8|9915.6|9903.6|9907.8|9895.8|0
1706559000000|2024-01-29 20:10:00|9911.9|9899.9|9911.8|9899.8|9913.8|9901.8|9910|9898|0
1706559300000|2024-01-29 20:15:00|9911.9|9899.9|9919.7|9907.7|9919.7|9907.7|9911.8|9899.8|0
1706559600000|2024-01-29 20:20:00|9921.5|9909.5|9925.2|9913.2|9925.2|9913.2|9919.6|9907.6|0
1706559900000|2024-01-29 20:25:00|9925.3|9913.3|9927|9915|9931|9919|9925.1|9913.1|0
1706560200000|2024-01-29 20:30:00|9927.1|9915.1|9926.4|9914.4|9930.9|9918.9|9926.4|9914.4|0
1706560500000|2024-01-29 20:35:00|9926.5|9914.5|9924.4|9912.4|9928.4|9916.4|9922.6|9910.6|0
1706560800000|2024-01-29 20:40:00|9922.6|9910.6|9924.4|9912.4|9926.3|9914.3|9922.5|9910.5|0
1706561100000|2024-01-29 20:45:00|9924.3|9912.3|9922.2|9910.2|9924.4|9912.4|9920.2|9908.2|0
1706561400000|2024-01-29 20:50:00|9922.1|9910.1|9922.2|9910.2|9924.2|9912.2|9920.3|9908.3|0
1706561700000|2024-01-29 20:55:00|9922.3|9910.3|9925.1|9913.1|9926.9|9914.9|9922.3|9910.3|0
1706562000000|2024-01-29 21:00:00|9926|9914|9915.9|9903.9|9927.3|9915.3|9915.9|9903.9|0
1706562300000|2024-01-29 21:05:00|9915.5|9903.5|9915.5|9903.5|9918.2|9906.2|9914.6|9902.6|0
1706562600000|2024-01-29 21:10:00|9915|9903|9919.2|9907.2|9919.2|9907.2|9915|9903|0
1706562900000|2024-01-29 21:15:00|9918.6|9906.6|9922.2|9910.2|9923.6|9911.6|9918.6|9906.6|0
1706563200000|2024-01-29 21:20:00|9921.8|9909.8|9922.2|9910.2|9922.2|9910.2|9920.9|9908.9|0
1706563500000|2024-01-29 21:25:00|9922.8|9910.8|9922.2|9910.2|9923.2|9911.2|9921.8|9909.8|0
1706563800000|2024-01-29 21:30:00|9921.8|9909.8|9923.6|9911.6|9923.6|9911.6|9921.3|9909.3|0
1706564100000|2024-01-29 21:35:00|9923.2|9911.2|9922.8|9910.8|9923.6|9911.6|9922.8|9910.8|0
1706564400000|2024-01-29 21:40:00|9922.2|9910.2|9923.1|9911.1|9923.2|9911.2|9921.3|9909.3|0
1706564700000|2024-01-29 21:45:00|9923.4|9911.4|9922.7|9910.7|9923.4|9911.4|9921.7|9909.7|0
1706565000000|2024-01-29 21:50:00|9922.1|9910.1|9921.5|9909.5|9922.7|9910.7|9921.1|9909.1|0
1706565300000|2024-01-29 21:55:00|9921.7|9909.7|9917.9|9905.9|9921.7|9909.7|9916.9|9904.9|0
1706565600000|2024-01-29 22:00:00|9918.1|9906.1|9919.6|9907.6|9920|9908|9918.1|9906.1|0
1706566200000|2024-01-29 22:10:00|9919.8|9907.8|9919.6|9907.6|9920.2|9908.2|9919.6|9907.6|0
1706566500000|2024-01-29 22:15:00|9919.8|9907.8|9919.8|9907.8|9920|9908|9919.6|9907.6|0
1706566800000|2024-01-29 22:20:00|9919.6|9907.6|9919.6|9907.6|9919.8|9907.8|9919.6|9907.6|0
1706567100000|2024-01-29 22:25:00|9919.8|9907.8|9919.8|9907.8|9921.7|9909.7|9919.8|9907.8|0
1706567400000|2024-01-29 22:30:00|9920.6|9908.6|9920|9908|9920.8|9908.8|9920|9908|0
1706567700000|2024-01-29 22:35:00|9920.4|9908.4|9921.1|9909.1|9921.1|9909.1|9920.4|9908.4|0
1706568000000|2024-01-29 22:40:00|9920.9|9908.9|9921.3|9909.3|9922.7|9910.7|9920.9|9908.9|0
1706568300000|2024-01-29 22:45:00|9921.5|9909.5|9920.8|9908.8|9921.5|9909.5|9920.8|9908.8|0
1706568600000|2024-01-29 22:50:00|9920.9|9908.9|9920.6|9908.6|9921.1|9909.1|9920.6|9908.6|0
1706568900000|2024-01-29 22:55:00|9920.4|9908.4|9920.8|9908.8|9921|9909|9920.2|9908.2|0
1706569200000|2024-01-29 23:00:00|9920.7|9908.7|9923.1|9911.1|9923.4|9911.4|9916|9904|0
1706569500000|2024-01-29 23:05:00|9923.4|9911.4|9923.4|9911.4|9924.8|9912.8|9923.1|9911.1|0
1706569800000|2024-01-29 23:10:00|9923.6|9911.6|9921.1|9909.1|9924.4|9912.4|9920.4|9908.4|0
1706570100000|2024-01-29 23:15:00|9920.8|9908.8|9921|9909|9921.7|9909.7|9920.4|9908.4|0
1706570400000|2024-01-29 23:20:00|9920.9|9908.9|9922.7|9910.7|9923.1|9911.1|9920.8|9908.8|0
1706570700000|2024-01-29 23:25:00|9923.4|9911.4|9923.2|9911.2|9924|9912|9923.1|9911.1|0
1706571000000|2024-01-29 23:30:00|9923.1|9911.1|9922.7|9910.7|9924|9912|9922.7|9910.7|0
1706571300000|2024-01-29 23:35:00|9922.1|9910.1|9922.1|9910.1|9922.1|9910.1|9922.1|9910.1|0
1706571600000|2024-01-29 23:40:00|9922.7|9910.7|9920.4|9908.4|9922.7|9910.7|9920.4|9908.4|0
1706571900000|2024-01-29 23:45:00|9919.8|9907.8|9920.8|9908.8|9921.1|9909.1|9919.4|9907.4|0
1706572200000|2024-01-29 23:50:00|9920.7|9908.7|9920.4|9908.4|9920.8|9908.8|9920.4|9908.4|0
1706572500000|2024-01-29 23:55:00|9920.6|9908.6|9921.7|9909.7|9921.7|9909.7|9920.6|9908.6|0
1706572800000|2024-01-30 00:00:00|9921.5|9909.5|9920.8|9908.8|9922.1|9910.1|9920.4|9908.4|0
1706573100000|2024-01-30 00:05:00|9921|9909|9919.4|9907.4|9921.1|9909.1|9919.4|9907.4|0
1706573400000|2024-01-30 00:10:00|9918.5|9906.5|9922.4|9910.4|9922.6|9910.6|9918.1|9906.1|0
1706573700000|2024-01-30 00:15:00|9922.2|9910.2|9928|9916|9929.9|9917.9|9922.2|9910.2|0
1706574000000|2024-01-30 00:20:00|9928.1|9916.1|9933.7|9921.7|9933.7|9921.7|9928.1|9916.1|0
1706574300000|2024-01-30 00:25:00|9933.8|9921.8|9931.9|9919.9|9933.8|9921.8|9931.9|9919.9|0
1706574600000|2024-01-30 00:30:00|9931.8|9919.8|9930|9918|9931.9|9919.9|9930|9918|0
1706575200000|2024-01-30 00:40:00|9928.2|9916.2|9928.1|9916.1|9930|9918|9928.1|9916.1|0
1706575500000|2024-01-30 00:45:00|9928.2|9916.2|9928.1|9916.1|9930|9918|9928.1|9916.1|0
1706575800000|2024-01-30 00:50:00|9926.3|9914.3|9926.3|9914.3|9928.1|9916.1|9926.3|9914.3|0
1706576100000|2024-01-30 00:55:00|9924.4|9912.4|9926.3|9914.3|9926.3|9914.3|9924.4|9912.4|0
1706576400000|2024-01-30 01:00:00|9926.2|9914.2|9926.3|9914.3|9926.3|9914.3|9924.4|9912.4|0
1706576700000|2024-01-30 01:05:00|9926.2|9914.2|9930|9918|9930|9918|9926.2|9914.2|0
1706577000000|2024-01-30 01:10:00|9930.1|9918.1|9930.1|9918.1|9932|9920|9930.1|9918.1|0
1706577300000|2024-01-30 01:15:00|9930|9918|9928.2|9916.2|9930.1|9918.1|9928.1|9916.1|0
1706577600000|2024-01-30 01:20:00|9928.1|9916.1|9928.1|9916.1|9928.2|9916.2|9928.1|9916.1|0
1706577900000|2024-01-30 01:25:00|9926.2|9914.2|9930|9918|9930|9918|9926.2|9914.2|0
1706578200000|2024-01-30 01:30:00|9929.9|9917.9|9928.1|9916.1|9930|9918|9926.2|9914.2|0
1706578800000|2024-01-30 01:40:00|9926.2|9914.2|9924.4|9912.4|9928.1|9916.1|9924.4|9912.4|0
1706579100000|2024-01-30 01:45:00|9925.3|9913.3|9926.3|9914.3|9926.3|9914.3|9924.4|9912.4|0
1706579700000|2024-01-30 01:55:00|9924.2|9912.2|9924.2|9912.2|9924.2|9912.2|9924.2|9912.2|0
1706580000000|2024-01-30 02:00:00|9922.1|9910.1|9924.2|9912.2|9924.2|9912.2|9922.1|9910.1|0
1706580600000|2024-01-30 02:10:00|9924.1|9912.1|9924.2|9912.2|9924.2|9912.2|9922.1|9910.1|0
1706580900000|2024-01-30 02:15:00|9924.1|9912.1|9924.2|9912.2|9924.2|9912.2|9924.1|9912.1|0
1706581200000|2024-01-30 02:20:00|9926.2|9914.2|9924.2|9912.2|9926.2|9914.2|9924.2|9912.2|0
1706581500000|2024-01-30 02:25:00|9924.1|9912.1|9922.1|9910.1|9924.1|9912.1|9922.1|9910.1|0
1706581800000|2024-01-30 02:30:00|9924.2|9912.2|9922.1|9910.1|9924.2|9912.2|9922.1|9910.1|0
1706582100000|2024-01-30 02:35:00|9924.2|9912.2|9924.2|9912.2|9924.2|9912.2|9922.1|9910.1|0
1706582400000|2024-01-30 02:40:00|9923.2|9911.2|9924.2|9912.2|9924.2|9912.2|9923.2|9911.2|0
1706583300000|2024-01-30 02:55:00|9922.2|9910.2|9924.2|9912.2|9924.2|9912.2|9922.1|9910.1|0
1706583900000|2024-01-30 03:05:00|9926.3|9914.3|9926.3|9914.3|9926.3|9914.3|9924.2|9912.2|0
1706584200000|2024-01-30 03:10:00|9924.2|9912.2|9924.2|9912.2|9926.3|9914.3|9924.2|9912.2|0
1706584500000|2024-01-30 03:15:00|9926.3|9914.3|9924.2|9912.2|9926.3|9914.3|9924.2|9912.2|0
1706584800000|2024-01-30 03:20:00|9922.1|9910.1|9924.2|9912.2|9924.2|9912.2|9922.1|9910.1|0
1706585100000|2024-01-30 03:25:00|9924.3|9912.3|9924.2|9912.2|9926.3|9914.3|9924.2|9912.2|0
1706585400000|2024-01-30 03:30:00|9926.3|9914.3|9924.2|9912.2|9926.3|9914.3|9922.2|9910.2|0
1706586000000|2024-01-30 03:40:00|9926.3|9914.3|9926.3|9914.3|9926.3|9914.3|9924.2|9912.2|0
1706586300000|2024-01-30 03:45:00|9924.2|9912.2|9924.2|9912.2|9924.2|9912.2|9924.2|9912.2|0
1706586600000|2024-01-30 03:50:00|9922.1|9910.1|9922.1|9910.1|9922.1|9910.1|9922.1|9910.1|0
1706586900000|2024-01-30 03:55:00|9920|9908|9920|9908|9921.1|9909.1|9920|9908|0
1706587200000|2024-01-30 04:00:00|9922.1|9910.1|9922.1|9910.1|9922.1|9910.1|9922.1|9910.1|0
1706587500000|2024-01-30 04:05:00|9920|9908|9920|9908|9921.1|9909.1|9920|9908|0
1706587800000|2024-01-30 04:10:00|9922.1|9910.1|9924.2|9912.2|9924.2|9912.2|9922.1|9910.1|0
1706588400000|2024-01-30 04:20:00|9926.2|9914.2|9926.2|9914.2|9926.2|9914.2|9925.2|9913.2|0
1706588700000|2024-01-30 04:25:00|9924.2|9912.2|9924.2|9912.2|9924.2|9912.2|9924.1|9912.1|0
1706589000000|2024-01-30 04:30:00|9926.2|9914.2|9926.3|9914.3|9926.3|9914.3|9926.2|9914.2|0
1706589300000|2024-01-30 04:35:00|9926.2|9914.2|9924.2|9912.2|9926.2|9914.2|9924.2|9912.2|0
1706589600000|2024-01-30 04:40:00|9924.1|9912.1|9922.1|9910.1|9924.2|9912.2|9922.1|9910.1|0
1706592000000|2024-01-30 05:20:00|9924.2|9912.2|9924.2|9912.2|9924.2|9912.2|9922.1|9910.1|0
1706592300000|2024-01-30 05:25:00|9926.3|9914.3|9926.3|9914.3|9926.3|9914.3|9926.3|9914.3|0
1706592600000|2024-01-30 05:30:00|9928.3|9916.3|9926.3|9914.3|9928.3|9916.3|9926.3|9914.3|0
1706592900000|2024-01-30 05:35:00|9928.4|9916.4|9926.3|9914.3|9928.4|9916.4|9926.3|9914.3|0
1706593200000|2024-01-30 05:40:00|9928.4|9916.4|9926.3|9914.3|9928.4|9916.4|9926.3|9914.3|0
1706593800000|2024-01-30 05:50:00|9941.3|9929.3|9937.2|9925.2|9941.3|9929.3|9937.2|9925.2|0
1706594100000|2024-01-30 05:55:00|9939.3|9927.3|9939.2|9927.2|9939.3|9927.3|9937.2|9925.2|0
1706594400000|2024-01-30 06:00:00|9939.3|9927.3|9941.3|9929.3|9941.3|9929.3|9939.2|9927.2|0
1706594700000|2024-01-30 06:05:00|9939.2|9927.2|9939.3|9927.3|9941.3|9929.3|9939.2|9927.2|0
1706595000000|2024-01-30 06:10:00|9941.3|9929.3|9939.2|9927.2|9941.3|9929.3|9939.2|9927.2|0
1706595300000|2024-01-30 06:15:00|9937.1|9925.1|9937.1|9925.1|9939.2|9927.2|9937.1|9925.1|0
1706595600000|2024-01-30 06:20:00|9935|9923|9931|9919|9935.1|9923.1|9931|9919|0
1706595900000|2024-01-30 06:25:00|9931.1|9919.1|9933.3|9921.3|9933.3|9921.3|9931.1|9919.1|0
1706596200000|2024-01-30 06:30:00|9931.2|9919.2|9933.3|9921.3|9933.3|9921.3|9931.2|9919.2|0
1706596500000|2024-01-30 06:35:00|9935.4|9923.4|9933.3|9921.3|9935.4|9923.4|9933.3|9921.3|0
1706596800000|2024-01-30 06:40:00|9935.4|9923.4|9925.1|9913.1|9935.4|9923.4|9925.1|9913.1|0
1706597100000|2024-01-30 06:45:00|9923.4|9911.4|9910.7|9898.7|9923.4|9911.4|9910.7|9898.7|0
1706597400000|2024-01-30 06:50:00|9911.8|9899.8|9910.7|9898.7|9912.8|9900.8|9910.7|9898.7|0
1706597700000|2024-01-30 06:55:00|9908.6|9896.6|9909.7|9897.7|9910.7|9898.7|9908.6|9896.6|0
1706598000000|2024-01-30 07:00:00|9908.6|9896.6|9896.9|9891.9|9908.6|9900.9|9895.4|9890.4|62
1706598300000|2024-01-30 07:05:00|9896.4|9891.4|9891.4|9886.4|9896.4|9891.4|9888.9|9883.9|27
1706598600000|2024-01-30 07:10:00|9890.9|9885.9|9885.4|9880.4|9891.4|9886.4|9884.4|9879.4|20
1706598900000|2024-01-30 07:15:00|9885.9|9880.9|9883.4|9878.4|9888.4|9883.4|9881.4|9876.4|26
1706599200000|2024-01-30 07:20:00|9883.9|9878.9|9881.4|9876.4|9886.4|9881.4|9881.4|9876.4|23
1706599500000|2024-01-30 07:25:00|9880.4|9875.4|9885.9|9880.9|9885.9|9880.9|9877.9|9872.9|24
1706599800000|2024-01-30 07:30:00|9887.4|9882.4|9889.9|9884.9|9890.4|9885.4|9887.4|9882.4|8
1706600100000|2024-01-30 07:35:00|9891.4|9886.4|9888.9|9883.9|9891.4|9886.4|9886.4|9881.4|13
1706600400000|2024-01-30 07:40:00|9889.4|9884.4|9890.4|9885.4|9891.9|9886.9|9889.4|9884.4|1
1706600700000|2024-01-30 07:45:00|9890.9|9885.9|9890.4|9885.4|9891.4|9886.4|9889.4|9884.4|1
1706601000000|2024-01-30 07:50:00|9891.4|9886.4|9897.4|9892.4|9897.9|9892.9|9886.9|9881.9|19
1706601300000|2024-01-30 07:55:00|9896.9|9891.9|9900.9|9895.9|9902.9|9897.9|9896.4|9891.4|59
1706601600000|2024-01-30 08:00:00|9902.4|9897.4|9911.9|9906.9|9920.4|9915.4|9899.9|9894.9|437
1706601900000|2024-01-30 08:05:00|9909.9|9904.9|9910.4|9905.4|9912.4|9907.4|9895.4|9890.4|172
1706602200000|2024-01-30 08:10:00|9912.4|9907.4|9890.9|9885.9|9915.4|9910.4|9888.9|9883.9|162
1706602500000|2024-01-30 08:15:00|9890.4|9885.4|9893.4|9888.4|9899.4|9894.4|9887.9|9882.9|99
1706602800000|2024-01-30 08:20:00|9893.9|9888.9|9906.9|9901.9|9906.9|9901.9|9891.9|9886.9|79
1706603100000|2024-01-30 08:25:00|9907.4|9902.4|9914.4|9909.4|9915.9|9910.9|9902.9|9897.9|76
1706603400000|2024-01-30 08:30:00|9915.4|9910.4|9931.4|9926.4|9932.4|9927.4|9915.4|9910.4|156
1706603700000|2024-01-30 08:35:00|9930.9|9925.9|9940.9|9935.9|9941.4|9936.4|9928.9|9923.9|144
1706604000000|2024-01-30 08:40:00|9943|9938|9942|9937|9943.5|9938.5|9928|9923|109
1706604300000|2024-01-30 08:45:00|9941.5|9936.5|9941|9936|9949.5|9944.5|9940|9935|103
1706604600000|2024-01-30 08:50:00|9940.5|9935.5|9946.5|9941.5|9954|9949|9938.5|9933.5|91
1706604900000|2024-01-30 08:55:00|9947|9942|9955|9950|9956.5|9951.5|9946.5|9941.5|71
1706605200000|2024-01-30 09:00:00|9955.5|9950.5|9959|9954|9962.5|9957.5|9950.5|9945.5|81
1706605500000|2024-01-30 09:05:00|9959.5|9954.5|9969.5|9964.5|9973.5|9968.5|9959.5|9954.5|121
1706605800000|2024-01-30 09:10:00|9969|9964|9969|9964|9972.5|9967.5|9960.5|9955.5|127
1706606100000|2024-01-30 09:15:00|9969.5|9964.5|9965|9960|9972.5|9967.5|9965|9960|69
1706606400000|2024-01-30 09:20:00|9964.5|9959.5|9965.5|9960.5|9971.5|9966.5|9962|9957|109
1706606700000|2024-01-30 09:25:00|9966|9961|9974.5|9969.5|9977.5|9972.5|9964|9959|102
1706607000000|2024-01-30 09:30:00|9975|9970|9982.5|9977.5|9984.5|9979.5|9973.5|9968.5|103
1706607300000|2024-01-30 09:35:00|9982|9977|9982.5|9977.5|9988.5|9983.5|9979.5|9974.5|61
1706607600000|2024-01-30 09:40:00|9983.5|9978.5|9991|9986|9991|9986|9977|9972|48
1706607900000|2024-01-30 09:45:00|9990.5|9985.5|9996.5|9991.5|10001.5|9996.5|9990.5|9985.5|118
1706608200000|2024-01-30 09:50:00|9997|9992|9984.5|9979.5|9997|9992|9983.5|9978.5|64
1706608500000|2024-01-30 09:55:00|9985|9980|9988|9983|9988.5|9983.5|9982.5|9977.5|69
1706608800000|2024-01-30 10:00:00|9987.5|9982.5|9984.5|9979.5|9987.5|9982.5|9979|9974|60
1706609100000|2024-01-30 10:05:00|9985|9980|9980.5|9975.5|9988|9983|9977|9972|63
1706609400000|2024-01-30 10:10:00|9981|9976|9982|9977|9990.5|9985.5|9980|9975|52
1706609700000|2024-01-30 10:15:00|9981.5|9976.5|9991.5|9986.5|9993|9988|9981.5|9976.5|20
1706610000000|2024-01-30 10:20:00|9991|9986|9986.5|9981.5|9993|9988|9985.5|9980.5|37
1706610300000|2024-01-30 10:25:00|9987.5|9982.5|9994|9989|9996.5|9991.5|9987|9982|31
1706610600000|2024-01-30 10:30:00|9994.5|9989.5|10010.5|10005.5|10010.5|10005.5|9994.5|9989.5|115
1706610900000|2024-01-30 10:35:00|10009.5|10004.5|10008|10003|10017|10012|10004|9999|206
1706611200000|2024-01-30 10:40:00|10007.5|10002.5|10004|9999|10007.5|10002.5|10000|9995|77
1706611500000|2024-01-30 10:45:00|10003.5|9998.5|9999.5|9994.5|10004.5|9999.5|9994.5|9989.5|50
1706611800000|2024-01-30 10:50:00|10000.5|9995.5|9998|9993|10002|9997|9990.5|9985.5|31
1706612100000|2024-01-30 10:55:00|9997.5|9992.5|10005|10000|10005|10000|9995|9990|31
1706612400000|2024-01-30 11:00:00|10004.5|9999.5|10002.5|9997.5|10006.5|10001.5|9997.5|9992.5|46
1706612700000|2024-01-30 11:05:00|10003|9998|10005.5|10000.5|10005.5|10000.5|9996|9991|25
1706613000000|2024-01-30 11:10:00|10005|10000|10006|10001|10008.5|10003.5|10002|9997|41
1706613300000|2024-01-30 11:15:00|10006.5|10001.5|10006.5|10001.5|10010.5|10005.5|10004.5|9999.5|22
1706613600000|2024-01-30 11:20:00|10007|10002|10005.5|10000.5|10010.5|10005.5|10005|10000|40
1706613900000|2024-01-30 11:25:00|10006|10001|10013|10008|10013.5|10008.5|10005.5|10000.5|29
1706614200000|2024-01-30 11:30:00|10013.5|10008.5|10011|10006|10015|10010|10010|10005|46
1706614500000|2024-01-30 11:35:00|10011.5|10006.5|10011.5|10006.5|10013.5|10008.5|10009|10004|20
1706614800000|2024-01-30 11:40:00|10012|10007|10021|10016|10021|10016|10012|10007|27
1706615100000|2024-01-30 11:45:00|10021.5|10016.5|10025|10020|10025|10020|10015.5|10010.5|53
1706615400000|2024-01-30 11:50:00|10024.5|10019.5|10026|10021|10027.5|10022.5|10021|10016|35
1706615700000|2024-01-30 11:55:00|10026.5|10021.5|10020|10015|10027|10022|10019.5|10014.5|31
1706616000000|2024-01-30 12:00:00|10020.5|10015.5|10019|10014|10023|10018|10016|10011|110
1706616300000|2024-01-30 12:05:00|10019.5|10014.5|10022|10017|10025.5|10020.5|10018.5|10013.5|34
1706616600000|2024-01-30 12:10:00|10022.5|10017.5|10024.5|10019.5|10025|10020|10020.5|10015.5|9
1706616900000|2024-01-30 12:15:00|10025|10020|10016.5|10011.5|10025|10020|10014.5|10009.5|27
1706617200000|2024-01-30 12:20:00|10017|10012|10020|10015|10020.5|10015.5|10015.5|10010.5|25
1706617500000|2024-01-30 12:25:00|10019.5|10014.5|10019|10014|10021.5|10016.5|10016.5|10011.5|24
1706617800000|2024-01-30 12:30:00|10018.5|10013.5|10009|10004|10019.5|10014.5|10008.5|10003.5|47
1706618100000|2024-01-30 12:35:00|10009.5|10004.5|10009|10004|10010.5|10005.5|10004.5|9999.5|24
1706618400000|2024-01-30 12:40:00|10009.1|10004.1|10006.1|10001.1|10011.1|10006.1|10005.6|10000.6|21
1706618700000|2024-01-30 12:45:00|10005.6|10000.6|10014.1|10009.1|10015.6|10010.6|10004.1|9999.1|22
1706619000000|2024-01-30 12:50:00|10014.6|10009.6|10015.1|10010.1|10018.1|10013.1|10013.1|10008.1|24
1706619300000|2024-01-30 12:55:00|10015.6|10010.6|10009.1|10004.1|10017.6|10012.6|10007.6|10002.6|21
1706619600000|2024-01-30 13:00:00|10010.1|10005.1|10002.1|9997.1|10013.6|10008.6|10001.1|9996.1|47
1706619900000|2024-01-30 13:05:00|10001.6|9996.6|10007.6|10002.6|10009.6|10004.6|10001.1|9996.1|40
1706620200000|2024-01-30 13:10:00|10008.1|10003.1|10001.1|9996.1|10008.6|10003.6|9999.1|9994.1|43
1706620500000|2024-01-30 13:15:00|10000.6|9995.6|10005.1|10000.1|10005.6|10000.6|9997.6|9992.6|41
1706620800000|2024-01-30 13:20:00|10005.6|10000.6|9998.1|9993.1|10006.1|10001.1|9997.6|9992.6|50
1706621100000|2024-01-30 13:25:00|9998.6|9993.6|10005.6|10000.6|10007.6|10002.6|9998.6|9993.6|44
1706621400000|2024-01-30 13:30:00|10006.1|10001.1|10008.1|10003.1|10010.6|10005.6|10003.6|9998.6|42
1706621700000|2024-01-30 13:35:00|10007.6|10002.6|10013.1|10008.1|10013.6|10008.6|10006.6|10001.6|50
1706622000000|2024-01-30 13:40:00|10013.6|10008.6|10018.1|10013.1|10020.1|10015.1|10011.6|10006.6|35
1706622300000|2024-01-30 13:45:00|10017.6|10012.6|10011.6|10006.6|10018.6|10013.6|10011.6|10006.6|41
1706622600000|2024-01-30 13:50:00|10012.1|10007.1|10017.6|10012.6|10021.6|10016.6|10012.1|10007.1|51
1706622900000|2024-01-30 13:55:00|10018.1|10013.1|10014.1|10009.1|10019.6|10014.6|10013.6|10008.6|23
1706623200000|2024-01-30 14:00:00|10013.6|10008.6|10012.1|10007.1|10015.1|10010.1|10009.1|10004.1|17
1706623500000|2024-01-30 14:05:00|10011.6|10006.6|10010.6|10005.6|10011.6|10006.6|10004.1|9999.1|32
1706623800000|2024-01-30 14:10:00|10010.1|10005.1|10007.1|10002.1|10010.6|10005.6|10005.6|10000.6|29
1706624100000|2024-01-30 14:15:00|10007.6|10002.6|10007.1|10002.1|10008.1|10003.1|10002.1|9997.1|55
1706624400000|2024-01-30 14:20:00|10006.6|10001.6|10018.1|10013.1|10019.6|10014.6|10005.6|10000.6|79
1706624700000|2024-01-30 14:25:00|10018.6|10013.6|10017.6|10012.6|10018.6|10013.6|10015.1|10010.1|69
1706625000000|2024-01-30 14:30:00|10018.1|10013.1|10023.6|10018.6|10023.6|10018.6|10016.6|10011.6|121
1706625300000|2024-01-30 14:35:00|10024.1|10019.1|10023.1|10018.1|10025.6|10020.6|10019.6|10014.6|74
1706625600000|2024-01-30 14:40:00|10022.6|10017.6|10021.6|10016.6|10027.6|10022.6|10019.6|10014.6|25
1706625900000|2024-01-30 14:45:00|10021.1|10016.1|10022.6|10017.6|10025.1|10020.1|10018.1|10013.1|41
1706626200000|2024-01-30 14:50:00|10023.1|10018.1|10033.1|10028.1|10034.6|10029.6|10022.6|10017.6|94
1706626500000|2024-01-30 14:55:00|10032.6|10027.6|10043.1|10038.1|10043.1|10038.1|10032.6|10027.6|127
1706626800000|2024-01-30 15:00:00|10043.6|10038.6|10045.6|10040.6|10047.1|10042.1|10036.1|10031.1|223
1706627100000|2024-01-30 15:05:00|10046.1|10041.1|10045.1|10040.1|10047.6|10042.6|10038.6|10033.6|164
1706627400000|2024-01-30 15:10:00|10043.8|10038.8|10040.8|10035.8|10049.8|10044.8|10039.8|10034.8|113
1706627700000|2024-01-30 15:15:00|10040.3|10035.3|10039.8|10034.8|10043.3|10038.3|10038.3|10033.3|88
1706628000000|2024-01-30 15:20:00|10040.3|10035.3|10036.8|10031.8|10040.8|10035.8|10034.3|10029.3|73
1706628300000|2024-01-30 15:25:00|10037.3|10032.3|10035.8|10030.8|10037.8|10032.8|10031.8|10026.8|72
1706628600000|2024-01-30 15:30:00|10036.3|10031.3|10037.3|10032.3|10040.3|10035.3|10035.3|10030.3|89
1706628900000|2024-01-30 15:35:00|10037.8|10032.8|10031.8|10026.8|10038.8|10033.8|10031.8|10026.8|39
1706629200000|2024-01-30 15:40:00|10031.3|10026.3|10034.8|10029.8|10036.3|10031.3|10030.8|10025.8|50
1706629500000|2024-01-30 15:45:00|10034.3|10029.3|10039.8|10034.8|10039.8|10034.8|10033.3|10028.3|78
1706629800000|2024-01-30 15:50:00|10039.3|10034.3|10033.8|10028.8|10039.3|10034.3|10032.8|10027.8|44
1706630100000|2024-01-30 15:55:00|10034.3|10029.3|10032.8|10027.8|10037.3|10032.3|10032.8|10027.8|43
1706630400000|2024-01-30 16:00:00|10032.3|10027.3|10037.3|10032.3|10038.3|10033.3|10030.3|10025.3|78
1706630700000|2024-01-30 16:05:00|10037.8|10032.8|10035.3|10030.3|10040.3|10035.3|10035.3|10030.3|78
1706631000000|2024-01-30 16:10:00|10035.8|10030.8|10041.8|10036.8|10041.8|10036.8|10033.3|10028.3|139
1706631300000|2024-01-30 16:15:00|10041.3|10036.3|10043.3|10038.3|10044.8|10039.8|10041.3|10036.3|83
1706631600000|2024-01-30 16:20:00|10044.3|10039.3|10051.8|10046.8|10053.3|10048.3|10043.8|10038.8|174
1706631900000|2024-01-30 16:25:00|10051.3|10046.3|10049.3|10044.3|10051.3|10046.3|10045.3|10040.3|292
1706632200000|2024-01-30 16:30:00|10049.8|10043.8|10042.8|10036.8|10058.8|10052.8|10040.8|10034.8|992
1706632500000|2024-01-30 16:35:00|10041.8|10035.8|10043.8|10036.8|10044.8|10038.8|10039.8|10033.8|237
1706632800000|2024-01-30 16:40:00|10044.8|10037.8|10042.8|10035.8|10045.8|10038.8|10041.8|10034.8|72
1706633100000|2024-01-30 16:45:00|10041.8|10034.8|10046.8|10040.8|10047.8|10041.8|10040.8|10034.8|54
1706633400000|2024-01-30 16:50:00|10047.8|10039.8|10048.8|10042.8|10049.8|10042.8|10046.8|10039.8|19
1706633700000|2024-01-30 16:55:00|10049.8|10043.8|10047.8|10040.8|10050.8|10043.8|10047.8|10040.8|5
1706634000000|2024-01-30 17:00:00|10046.8|10039.8|10045.8|10038.8|10046.8|10040.8|10045.8|10038.8|1
1706634300000|2024-01-30 17:05:00|10044.8|10037.8|10044.8|10037.8|10045.8|10038.8|10044.8|10037.8|0
1706634600000|2024-01-30 17:10:00|10043.8|10038.8|10047.8|10041.8|10047.8|10041.8|10043.8|10037.8|15
1706634900000|2024-01-30 17:15:00|10048.8|10042.8|10047.8|10040.8|10048.8|10042.8|10046.8|10040.8|18
1706635200000|2024-01-30 17:20:00|10048.8|10041.8|10047.8|10041.8|10049.8|10043.8|10047.8|10041.8|7
1706635500000|2024-01-30 17:25:00|10046.8|10040.8|10044.8|10037.8|10047.8|10041.8|10043.8|10037.8|2
1706635800000|2024-01-30 17:30:00|10043.8|10036.8|10041.8|10034.8|10044.8|10037.8|10039.8|10033.8|31
1706636100000|2024-01-30 17:35:00|10042.8|10035.8|10042.8|10035.8|10043.8|10036.8|10041.8|10034.8|5
1706636700000|2024-01-30 17:45:00|10043.8|10036.8|10043.8|10036.8|10043.8|10036.8|10042.8|10035.8|1
1706637000000|2024-01-30 17:50:00|10042.8|10035.8|10044.8|10037.8|10044.8|10037.8|10042.8|10035.8|4
1706637300000|2024-01-30 17:55:00|10045.8|10038.8|10044.8|10037.8|10045.8|10038.8|10044.8|10037.8|6
1706637600000|2024-01-30 18:00:00|10043.8|10036.8|10041.8|10034.8|10043.8|10036.8|10040.8|10034.8|2
1706637900000|2024-01-30 18:05:00|10039.8|10032.8|10042.8|10035.8|10042.8|10035.8|10039.8|10032.8|6
1706638200000|2024-01-30 18:10:00|10040.8|10036.8|10041.8|10034.8|10042.8|10036.8|10039.8|10033.8|38
1706638500000|2024-01-30 18:15:00|10042.8|10035.8|10042.8|10035.8|10042.8|10036.8|10042.8|10034.8|15
1706638800000|2024-01-30 18:20:00|10043.8|10036.8|10044.8|10037.8|10044.8|10038.8|10043.8|10036.8|4
1706639100000|2024-01-30 18:25:00||10038.8||10038.8||10038.8||10038.8|10
1706639400000|2024-01-30 18:30:00|10045.8|10039.8|10047.8|10040.8|10047.8|10040.8|10045.8|10038.8|9
1706639700000|2024-01-30 18:35:00|10046.8|10039.8|10046.8|10039.8|10046.8|10039.8|10046.8|10039.8|3
1706640000000|2024-01-30 18:40:00|10047.8|10040.8|10049.8|10042.8|10049.8|10043.8|10046.8|10039.8|23
1706640300000|2024-01-30 18:45:00|10048.8|10041.8|10048.8|10041.8|10052.8|10043.8|10048.8|10041.8|3
1706640600000|2024-01-30 18:50:00|10047.8|10042.8|10047.8|10040.8|10047.8|10042.8|10046.8|10039.8|6
1706640900000|2024-01-30 18:55:00|10046.8|10039.8|10052.3|10040.3|10052.3|10043.3|10046.8|10039.8|25
1706641200000|2024-01-30 19:00:00|10054.4|10042.4|10052.3|10040.3|10054.5|10042.5|10052.3|10040.3|0
1706641500000|2024-01-30 19:05:00|10050.2|10038.2|10050.2|10038.2|10052.3|10040.3|10050.1|10038.1|0
1706641800000|2024-01-30 19:10:00|10052.3|10040.3|10054.5|10042.5|10056.6|10044.6|10050.1|10038.1|0
1706642100000|2024-01-30 19:15:00|10056.6|10044.6|10054.5|10042.5|10056.6|10044.6|10052.3|10040.3|0
1706642400000|2024-01-30 19:20:00|10054.2|10042.2|10056.4|10044.4|10056.4|10044.4|10054.2|10042.2|0
1706642700000|2024-01-30 19:25:00|10056.5|10044.5|10056.5|10044.5|10058.5|10046.5|10056.4|10044.4|0
1706643000000|2024-01-30 19:30:00|10056.4|10044.4|10058.6|10046.6|10058.6|10046.6|10056.4|10044.4|0
1706643300000|2024-01-30 19:35:00|10058.5|10046.5|10058.5|10046.5|10058.6|10046.6|10056.4|10044.4|0
1706643600000|2024-01-30 19:40:00|10058.6|10046.6|10060.7|10048.7|10060.7|10048.7|10058.5|10046.5|0
1706643900000|2024-01-30 19:45:00|10060.6|10048.6|10060.4|10048.4|10060.7|10048.7|10060.4|10048.4|0
1706644200000|2024-01-30 19:50:00|10062.5|10050.5|10060.4|10048.4|10062.5|10050.5|10060.4|10048.4|0
1706644500000|2024-01-30 19:55:00|10060.5|10048.5|10060.4|10048.4|10062.6|10050.6|10060.4|10048.4|0
1706644800000|2024-01-30 20:00:00|10060.5|10048.5|10058.2|10046.2|10060.5|10048.5|10058.2|10046.2|0
1706645100000|2024-01-30 20:05:00|10056.1|10044.1|10060.3|10048.3|10060.3|10048.3|10056.1|10044.1|0
1706645400000|2024-01-30 20:10:00|10062.4|10050.4|10060.3|10048.3|10062.5|10050.5|10060.3|10048.3|0
1706645700000|2024-01-30 20:15:00|10060.2|10048.2|10060.3|10048.3|10060.3|10048.3|10058.2|10046.2|0
1706646000000|2024-01-30 20:20:00|10060.4|10048.4|10060.4|10048.4|10062.4|10050.4|10060.3|10048.3|0
1706646300000|2024-01-30 20:25:00|10062.5|10050.5|10062.8|10050.8|10062.9|10050.9|10060.4|10048.4|0
1706646600000|2024-01-30 20:30:00|10060.7|10048.7|10058.5|10046.5|10062.8|10050.8|10058.5|10046.5|0
1706646900000|2024-01-30 20:35:00|10058.4|10046.4|10058.5|10046.5|10058.5|10046.5|10056.4|10044.4|0
1706647200000|2024-01-30 20:40:00|10058.4|10046.4|10058.5|10046.5|10060.6|10048.6|10056.3|10044.3|0
1706647500000|2024-01-30 20:45:00|10057.9|10045.9|10058|10046|10060.1|10048.1|10057.9|10045.9|0
1706647800000|2024-01-30 20:50:00|10057.9|10045.9|10057.8|10045.8|10060.1|10048.1|10057.8|10045.8|0
1706648100000|2024-01-30 20:55:00|10057.9|10045.9|10057.8|10045.8|10058|10046|10055.7|10043.7|0
1706648400000|2024-01-30 21:00:00|10054.7|10042.7|10040.4|10028.4|10057.3|10045.3|10038.5|10026.5|0
1706648700000|2024-01-30 21:05:00|10040.6|10028.6|10043.7|10031.7|10049.1|10037.1|10040.6|10028.6|0
1706649000000|2024-01-30 21:10:00|10044.8|10032.8|10050.2|10038.2|10050.2|10038.2|10043.1|10031.1|0
1706649300000|2024-01-30 21:15:00|10050.6|10038.6|10045.5|10033.5|10050.9|10038.9|10043.5|10031.5|0
1706649600000|2024-01-30 21:20:00|10045.3|10033.3|10046.6|10034.6|10047.6|10035.6|10043.5|10031.5|0
1706649900000|2024-01-30 21:25:00|10047|10035|10044.2|10032.2|10047.4|10035.4|10044.2|10032.2|0
1706650200000|2024-01-30 21:30:00|10044.4|10032.4|10042|10030|10046.3|10034.3|10041.4|10029.4|0
1706650500000|2024-01-30 21:35:00|10041.6|10029.6|10038.4|10026.4|10042.7|10030.7|10038.2|10026.2|0
1706650800000|2024-01-30 21:40:00|10038.2|10026.2|10039.5|10027.5|10039.9|10027.9|10036.2|10024.2|0
1706651100000|2024-01-30 21:45:00|10039.7|10027.7|10036.7|10024.7|10039.7|10027.7|10036|10024|0
1706651400000|2024-01-30 21:50:00|10036.9|10024.9|10036.7|10024.7|10037.3|10025.3|10034.9|10022.9|0
1706651700000|2024-01-30 21:55:00|10037.1|10025.1|10034.5|10022.5|10037.1|10025.1|10033.4|10021.4|0
1706652000000|2024-01-30 22:00:00|10034.7|10022.7|10035.4|10023.4|10037.5|10025.5|10034.7|10022.7|0
1706652300000|2024-01-30 22:05:00|10035.2|10023.2|10026.2|10014.2|10035.4|10023.4|10026.2|10014.2|0
1706652600000|2024-01-30 22:10:00|10026|10014|10025.3|10013.3|10026.8|10014.8|10024.3|10012.3|0
1706652900000|2024-01-30 22:15:00|10025.6|10013.6|10021.1|10009.1|10026.2|10014.2|10021.1|10009.1|0
1706653200000|2024-01-30 22:20:00|10019.8|10007.8|10032.9|10020.9|10034.6|10022.6|10019.8|10007.8|0
1706653500000|2024-01-30 22:25:00|10033.1|10021.1|10034.8|10022.8|10037.2|10025.2|10033.1|10021.1|0
1706653800000|2024-01-30 22:30:00|10034.6|10022.6|10035|10023|10035.7|10023.7|10033.9|10021.9|0
1706654100000|2024-01-30 22:35:00|10034.8|10022.8|10033.1|10021.1|10035.4|10023.4|10033.1|10021.1|0
1706654400000|2024-01-30 22:40:00|10032.4|10020.4|10032.4|10020.4|10032.4|10020.4|10029.9|10017.9|0
1706654700000|2024-01-30 22:45:00|10032.2|10020.2|10031.4|10019.4|10032.2|10020.2|10030.5|10018.5|0
1706655000000|2024-01-30 22:50:00|10031.6|10019.6|10027.9|10015.9|10031.6|10019.6|10027.9|10015.9|0
1706655300000|2024-01-30 22:55:00|10028.1|10016.1|10030.5|10018.5|10031.6|10019.6|10026.8|10014.8|0
1706655600000|2024-01-30 23:00:00|10030.6|10018.6|10027.1|10015.1|10037.6|10025.6|10023.9|10011.9|0
1706655900000|2024-01-30 23:05:00|10027.3|10015.3|10030.8|10018.8|10031.4|10019.4|10026.9|10014.9|0
1706656200000|2024-01-30 23:10:00|10031.2|10019.2|10028.6|10016.6|10031.2|10019.2|10028.2|10016.2|0
1706656500000|2024-01-30 23:15:00|10028.2|10016.2|10029.7|10017.7|10030.8|10018.8|10028|10016|0
1706656800000|2024-01-30 23:20:00|10029.9|10017.9|10025.8|10013.8|10031.2|10019.2|10025.6|10013.6|0
1706657100000|2024-01-30 23:25:00|10025.6|10013.6|10023.7|10011.7|10027.1|10015.1|10023.7|10011.7|0
1706657400000|2024-01-30 23:30:00|10023.9|10011.9|10027.7|10015.7|10028.3|10016.3|10023.7|10011.7|0
1706657700000|2024-01-30 23:35:00|10027.3|10015.3|10026.6|10014.6|10027.7|10015.7|10025.8|10013.8|0
1706658000000|2024-01-30 23:40:00|10026.8|10014.8|10030.6|10018.6|10031.3|10019.3|10026.8|10014.8|0
1706658300000|2024-01-30 23:45:00|10030.9|10018.9|10028.1|10016.1|10031.3|10019.3|10027.7|10015.7|0
1706658600000|2024-01-30 23:50:00|10027.7|10015.7|10028.6|10016.6|10028.8|10016.8|10027|10015|0
1706658900000|2024-01-30 23:55:00|10028.8|10016.8|10027.5|10015.5|10028.8|10016.8|10027|10015|0
1706659200000|2024-01-31 00:00:00|10027.7|10015.7|10032.8|10020.8|10033|10021|10027.7|10015.7|0
1706659500000|2024-01-31 00:05:00|10032.4|10020.4|10033.6|10021.6|10034.5|10022.5|10032.1|10020.1|0
1706659800000|2024-01-31 00:10:00|10033.8|10021.8|10038.4|10026.4|10038.4|10026.4|10033.6|10021.6|0
1706660100000|2024-01-31 00:15:00|10038.2|10026.2|10043.8|10031.8|10043.8|10031.8|10037.3|10025.3|0
1706660400000|2024-01-31 00:20:00|10045.9|10033.9|10045.9|10033.9|10045.9|10033.9|10043.8|10031.8|0
1706660700000|2024-01-31 00:25:00|10043.8|10031.8|10043.8|10031.8|10043.8|10031.8|10043.8|10031.8|0
1706661000000|2024-01-31 00:30:00|10045.9|10033.9|10043.8|10031.8|10045.9|10033.9|10043.8|10031.8|0
1706661600000|2024-01-31 00:40:00|10043.7|10031.7|10039.6|10027.6|10043.7|10031.7|10039.6|10027.6|0
1706661900000|2024-01-31 00:45:00|10041.7|10029.7|10043.8|10031.8|10043.8|10031.8|10039.6|10027.6|0
1706662200000|2024-01-31 00:50:00|10043.7|10031.7|10043.6|10031.6|10043.7|10031.7|10043.6|10031.6|0
1706662500000|2024-01-31 00:55:00|10041.5|10029.5|10041.5|10029.5|10041.5|10029.5|10041.5|10029.5|0
1706662800000|2024-01-31 01:00:00|10039.4|10027.4|10039.4|10027.4|10041.5|10029.5|10039.4|10027.4|0
1706663100000|2024-01-31 01:05:00|10040.4|10028.4|10039.4|10027.4|10041.5|10029.5|10039.4|10027.4|0
1706663700000|2024-01-31 01:15:00|10041.5|10029.5|10044|10032|10044|10032|10039.4|10027.4|0
1706664000000|2024-01-31 01:20:00|10044.6|10032.6|10042.4|10030.4|10044.6|10032.6|10042.4|10030.4|0
1706664300000|2024-01-31 01:25:00|10040.3|10028.3|10040.3|10028.3|10042.4|10030.4|10038.2|10026.2|0
1706664600000|2024-01-31 01:30:00|10038.2|10026.2|10040.3|10028.3|10040.4|10028.4|10038.2|10026.2|0
1706664900000|2024-01-31 01:35:00|10040.4|10028.4|10044.5|10032.5|10044.5|10032.5|10040.3|10028.3|0
1706665200000|2024-01-31 01:40:00|10046.6|10034.6|10044.5|10032.5|10046.6|10034.6|10044.5|10032.5|0
1706665500000|2024-01-31 01:45:00|10046.6|10034.6|10044.5|10032.5|10046.6|10034.6|10044.5|10032.5|0
1706665800000|2024-01-31 01:50:00|10045.5|10033.5|10044.4|10032.4|10046.6|10034.6|10042.3|10030.3|0
1706666100000|2024-01-31 01:55:00|10042.3|10030.3|10040.3|10028.3|10044.5|10032.5|10040.3|10028.3|0
1706666400000|2024-01-31 02:00:00|10042.4|10030.4|10038.2|10026.2|10042.4|10030.4|10038.2|10026.2|0
1706666700000|2024-01-31 02:05:00|10038.1|10026.1|10040.2|10028.2|10040.3|10028.3|10038.1|10026.1|0
1706667000000|2024-01-31 02:10:00|10038.1|10026.1|10038.1|10026.1|10040.2|10028.2|10038.1|10026.1|0
1706667300000|2024-01-31 02:15:00|10038.2|10026.2|10042.3|10030.3|10042.4|10030.4|10038.2|10026.2|0
1706667600000|2024-01-31 02:20:00|10040.3|10028.3|10042.4|10030.4|10044.5|10032.5|10040.3|10028.3|0
1706667900000|2024-01-31 02:25:00|10042.3|10030.3|10042.4|10030.4|10042.4|10030.4|10042.3|10030.3|0
1706668200000|2024-01-31 02:30:00|10042.3|10030.3|10042.4|10030.4|10042.4|10030.4|10042.3|10030.3|0
1706668500000|2024-01-31 02:35:00|10042.3|10030.3|10042.4|10030.4|10042.4|10030.4|10042.3|10030.3|0
1706668800000|2024-01-31 02:40:00|10044.5|10032.5|10042.3|10030.3|10044.5|10032.5|10042.3|10030.3|0
1706669100000|2024-01-31 02:45:00|10044.4|10032.4|10044.4|10032.4|10044.4|10032.4|10042.3|10030.3|0
1706669400000|2024-01-31 02:50:00|10042.3|10030.3|10044.4|10032.4|10044.4|10032.4|10042.3|10030.3|0
1706669700000|2024-01-31 02:55:00|10042.3|10030.3|10044.4|10032.4|10044.4|10032.4|10042.3|10030.3|0
1706670000000|2024-01-31 03:00:00|10046.5|10034.5|10048.6|10036.6|10050.7|10038.7|10046.5|10034.5|0
1706670300000|2024-01-31 03:05:00|10050.7|10038.7|10048.6|10036.6|10050.7|10038.7|10048.6|10036.6|0
1706670600000|2024-01-31 03:10:00|10046.5|10034.5|10046.5|10034.5|10046.6|10034.6|10046.5|10034.5|0
1706670900000|2024-01-31 03:15:00|10046.6|10034.6|10046.6|10034.6|10046.6|10034.6|10046.6|10034.6|0
1706671200000|2024-01-31 03:20:00|10048.4|10036.4|10046.6|10034.6|10048.4|10036.4|10046.5|10034.5|0
1706671500000|2024-01-31 03:25:00|10046.5|10034.5|10046.5|10034.5|10046.6|10034.6|10046.5|10034.5|0
1706671800000|2024-01-31 03:30:00|10045.6|10033.6|10046.5|10034.5|10046.5|10034.5|10044.6|10032.6|0
1706672100000|2024-01-31 03:35:00|10044.6|10032.6|10044.6|10032.6|10046.5|10034.5|10044.6|10032.6|0
1706672400000|2024-01-31 03:40:00|10046.5|10034.5|10048.4|10036.4|10049.3|10037.3|10044.6|10032.6|0
1706673300000|2024-01-31 03:55:00|10048.3|10036.3|10048.3|10036.3|10048.3|10036.3|10048.3|10036.3|0
1706673600000|2024-01-31 04:00:00|10048.4|10036.4|10050.2|10038.2|10050.2|10038.2|10048.4|10036.4|0
1706673900000|2024-01-31 04:05:00|10049.2|10037.2|10049.2|10037.2|10049.2|10037.2|10047.3|10035.3|0
1706674200000|2024-01-31 04:10:00|10047.3|10035.3|10049.3|10037.3|10049.3|10037.3|10047.3|10035.3|0
1706674500000|2024-01-31 04:15:00|10048.3|10036.3|10047.4|10035.4|10049.3|10037.3|10047.4|10035.4|0
1706675700000|2024-01-31 04:35:00|10046.5|10034.5|10049.3|10037.3|10051.2|10039.2|10045.5|10033.5|0
1706676000000|2024-01-31 04:40:00|10050.2|10038.2|10050.3|10038.3|10051.2|10039.2|10049.3|10037.3|0
1706676300000|2024-01-31 04:45:00|10049.3|10037.3|10051.2|10039.2|10051.2|10039.2|10049.3|10037.3|0
1706676600000|2024-01-31 04:50:00|10049.4|10037.4|10049.3|10037.3|10049.4|10037.4|10049.3|10037.3|0
1706676900000|2024-01-31 04:55:00|10051.2|10039.2|10051.2|10039.2|10051.2|10039.2|10051.2|10039.2|0
1706677200000|2024-01-31 05:00:00|10049.3|10037.3|10053.1|10041.1|10053.1|10041.1|10049.3|10037.3|0
1706677500000|2024-01-31 05:05:00|10049.3|10037.3|10047.5|10035.5|10051.2|10039.2|10047.5|10035.5|0
1706677800000|2024-01-31 05:10:00|10048.4|10036.4|10047.5|10035.5|10049.3|10037.3|10047.4|10035.4|0
1706678100000|2024-01-31 05:15:00|10049.3|10037.3|10049.4|10037.4|10049.4|10037.4|10047.5|10035.5|0
1706678400000|2024-01-31 05:20:00|10049.3|10037.3|10053.1|10041.1|10053.1|10041.1|10049.3|10037.3|0
1706678700000|2024-01-31 05:25:00|10052.2|10040.2|10053.1|10041.1|10053.1|10041.1|10051.2|10039.2|0
1706679000000|2024-01-31 05:30:00|10053|10041|10047.4|10035.4|10053|10041|10047.4|10035.4|0
1706679300000|2024-01-31 05:35:00|10048.3|10036.3|10049.2|10037.2|10049.3|10037.3|10047.4|10035.4|0
1706679600000|2024-01-31 05:40:00|10049.3|10037.3|10049.3|10037.3|10049.3|10037.3|10049.2|10037.2|0
1706679900000|2024-01-31 05:45:00|10047.4|10035.4|10047.4|10035.4|10049.3|10037.3|10047.3|10035.3|0
1706680200000|2024-01-31 05:50:00|10048.3|10036.3|10067.3|10055.3|10074.3|10062.3|10047.4|10035.4|0
1706680500000|2024-01-31 05:55:00|10069.2|10057.2|10076.1|10064.1|10076.1|10064.1|10069.2|10057.2|0
1706680800000|2024-01-31 06:00:00|10074.2|10062.2|10079.9|10067.9|10079.9|10067.9|10074.2|10062.2|0
1706681100000|2024-01-31 06:05:00|10078|10066|10078.3|10066.3|10080.1|10068.1|10078|10066|0
1706681400000|2024-01-31 06:10:00|10080.2|10068.2|10078.4|10066.4|10080.3|10068.3|10078.3|10066.3|0
1706681700000|2024-01-31 06:15:00|10076.5|10064.5|10074.6|10062.6|10078.4|10066.4|10074.6|10062.6|0
1706682000000|2024-01-31 06:20:00|10074.7|10062.7|10073|10061|10074.9|10062.9|10073|10061|0
1706682300000|2024-01-31 06:25:00|10072.9|10060.9|10071|10059|10073|10061|10071|10059|0
1706682600000|2024-01-31 06:30:00|10069.1|10057.1|10060|10048|10071|10059|10059.1|10047.1|0
1706682900000|2024-01-31 06:35:00|10060.9|10048.9|10050.8|10038.8|10062.9|10050.9|10048.9|10036.9|0
1706683200000|2024-01-31 06:40:00|10048.9|10036.9|10045.2|10033.2|10049.9|10037.9|10045.2|10033.2|0
1706683500000|2024-01-31 06:45:00|10046.1|10034.1|10065.7|10053.7|10069.6|10057.6|10045.1|10033.1|0
1706683800000|2024-01-31 06:50:00|10066.7|10054.7|10063.8|10051.8|10067.6|10055.6|10063.8|10051.8|0
1706684100000|2024-01-31 06:55:00|10063.9|10051.9|10065.8|10053.8|10065.8|10053.8|10062|10050|0
1706684400000|2024-01-31 07:00:00|10063.9|10051.9|10051.3|10046.3|10065.8|10053.8|10039.3|10034.3|64
1706684700000|2024-01-31 07:05:00|10051.8|10046.8|10048.8|10043.8|10052.8|10047.8|10047.3|10042.3|28
1706685000000|2024-01-31 07:10:00|10049.8|10044.8|10054.3|10049.3|10054.3|10049.3|10048.8|10043.8|8
1706685300000|2024-01-31 07:15:00|10053.8|10048.8|10054.3|10049.3|10054.3|10049.3|10051.8|10046.8|5
1706685600000|2024-01-31 07:20:00|10054.8|10049.8|10059.3|10054.3|10059.3|10054.3|10054.8|10049.8|11
1706685900000|2024-01-31 07:25:00|10059.8|10054.8|10070.8|10065.8|10070.8|10065.8|10059.8|10054.8|7
1706686200000|2024-01-31 07:30:00|10071.3|10066.3|10072.8|10067.8|10076.8|10071.8|10070.8|10065.8|20
1706686500000|2024-01-31 07:35:00|10073.8|10068.8|10067.8|10062.8|10073.8|10068.8|10066.8|10061.8|22
1706686800000|2024-01-31 07:40:00|10067.3|10062.3|10071.3|10066.3|10071.3|10066.3|10067.3|10062.3|3
1706687100000|2024-01-31 07:45:00|10071.8|10066.8|10077.8|10072.8|10079.3|10074.3|10070.3|10065.3|23
1706687400000|2024-01-31 07:50:00|10078.3|10073.3|10083.3|10078.3|10084.3|10079.3|10077.8|10072.8|29
1706687700000|2024-01-31 07:55:00|10082.8|10077.8|10068.3|10063.3|10082.8|10077.8|10066.3|10061.3|77
1706688000000|2024-01-31 08:00:00|10068.8|10063.8|10056.8|10051.8|10093.3|10088.3|10049.8|10044.8|1074
1706688300000|2024-01-31 08:05:00|10057.3|10052.3|10058.8|10053.8|10065.8|10060.8|10043.8|10038.8|281
1706688600000|2024-01-31 08:10:00|10059.3|10054.3|10049.8|10044.8|10068.3|10063.3|10047.3|10042.3|160
1706688900000|2024-01-31 08:15:00|10049.3|10044.3|10061.8|10056.8|10063.3|10058.3|10046.3|10041.3|141
1706689200000|2024-01-31 08:20:00|10062.3|10057.3|10063.8|10058.8|10066.3|10061.3|10053.3|10048.3|94
1706689500000|2024-01-31 08:25:00|10064.3|10059.3|10079.8|10074.8|10082.8|10077.8|10062.8|10057.8|146
1706689800000|2024-01-31 08:30:00|10080.3|10075.3|10088.3|10083.3|10088.8|10083.8|10076.8|10071.8|121
1706690100000|2024-01-31 08:35:00|10087.8|10082.8|10095.8|10090.8|10096.8|10091.8|10083.8|10078.8|88
1706690400000|2024-01-31 08:40:00|10096.3|10091.3|10100.8|10095.8|10104.8|10099.8|10088.3|10083.3|70
1706690700000|2024-01-31 08:45:00|10101.3|10096.3|10107.8|10102.8|10111.8|10106.8|10099.8|10094.8|171
1706691000000|2024-01-31 08:50:00|10108.3|10103.3|10110.3|10105.3|10110.8|10105.8|10102.8|10097.8|84
1706691300000|2024-01-31 08:55:00|10109.3|10104.3|10101.8|10096.8|10109.8|10104.8|10091.3|10086.3|91
1706691600000|2024-01-31 09:00:00|10101.3|10096.3|10085.8|10080.8|10102.8|10097.8|10074.3|10069.3|152
1706691900000|2024-01-31 09:05:00|10086.3|10081.3|10078.8|10073.8|10091.3|10086.3|10076.8|10071.8|86
1706692200000|2024-01-31 09:10:00|10079.3|10074.3|10082.8|10077.8|10083.8|10078.8|10074.3|10069.3|60
1706692500000|2024-01-31 09:15:00|10083.3|10078.3|10084.3|10079.3|10096.8|10091.8|10079.8|10074.8|105
1706692800000|2024-01-31 09:20:00|10084.8|10079.8|10090.8|10085.8|10091.8|10086.8|10081.8|10076.8|65
1706693100000|2024-01-31 09:25:00|10090.3|10085.3|10091.8|10086.8|10093.3|10088.3|10085.8|10080.8|84
1706693400000|2024-01-31 09:30:00|10092.3|10087.3|10090.8|10085.8|10096.8|10091.8|10089.8|10084.8|131
1706693700000|2024-01-31 09:35:00|10091.3|10086.3|10090.8|10085.8|10092.3|10087.3|10090.3|10085.3|142
1706694000000|2024-01-31 09:40:00|10090.3|10085.3|10089.8|10084.8|10094.3|10089.3|10086.8|10081.8|194
1706694300000|2024-01-31 09:45:00|10089.3|10084.3|10083.8|10078.8|10089.8|10084.8|10078.3|10073.3|94
1706694600000|2024-01-31 09:50:00|10084.3|10079.3|10088.8|10083.8|10091.3|10086.3|10082.8|10077.8|57
1706694900000|2024-01-31 09:55:00|10088.3|10083.3|10079.8|10074.8|10088.8|10083.8|10079.8|10074.8|55
1706695200000|2024-01-31 10:00:00|10080.3|10075.3|10075.8|10070.8|10081.3|10076.3|10073.8|10068.8|88
1706695500000|2024-01-31 10:05:00|10075.3|10070.3|10079.3|10074.3|10080.3|10075.3|10069.3|10064.3|78
1706695800000|2024-01-31 10:10:00|10078.3|10073.3|10081.8|10076.8|10086.3|10081.3|10075.8|10070.8|84
1706696100000|2024-01-31 10:15:00|10082.3|10077.3|10084.8|10079.8|10086.3|10081.3|10080.3|10075.3|78
1706696400000|2024-01-31 10:20:00|10085.3|10080.3|10084.3|10079.3|10085.3|10080.3|10080.3|10075.3|105
1706696700000|2024-01-31 10:25:00|10083.8|10078.8|10084.8|10079.8|10088.8|10083.8|10083.3|10078.3|59
1706697000000|2024-01-31 10:30:00|10085.3|10080.3|10092.8|10087.8|10095.8|10090.8|10085.3|10080.3|94
1706697300000|2024-01-31 10:35:00|10092.3|10087.3|10092.8|10087.8|10094.3|10089.3|10090.3|10085.3|157
1706697600000|2024-01-31 10:40:00|10092.3|10087.3|10090.8|10085.8|10095.3|10090.3|10090.3|10085.3|93
1706697900000|2024-01-31 10:45:00|10091.3|10086.3|10094.8|10089.8|10099.8|10094.8|10091.3|10086.3|71
1706698200000|2024-01-31 10:50:00|10094.3|10089.3|10092.3|10087.3|10096.3|10091.3|10091.3|10086.3|26
1706698500000|2024-01-31 10:55:00|10092.8|10087.8|10101.3|10096.3|10103.3|10098.3|10090.8|10085.8|50
1706698800000|2024-01-31 11:00:00|10100.3|10095.3|10100.8|10095.8|10104.3|10099.3|10091.8|10086.8|89
1706699100000|2024-01-31 11:05:00|10101.3|10096.3|10099.8|10094.8|10104.3|10099.3|10098.3|10093.3|59
1706699400000|2024-01-31 11:10:00|10099.3|10094.3|10101.3|10096.3|10105.3|10100.3|10096.3|10091.3|35
1706699700000|2024-01-31 11:15:00|10100.8|10095.8|10104.8|10099.8|10106.3|10101.3|10099.8|10094.8|27
1706700000000|2024-01-31 11:20:00|10104.3|10099.3|10113.3|10108.3|10113.3|10108.3|10103.3|10098.3|60
1706700300000|2024-01-31 11:25:00|10114.3|10109.3|10114.3|10109.3|10121.3|10116.3|10112.8|10107.8|97
1706700600000|2024-01-31 11:30:00|10113.8|10108.8|10109.3|10104.3|10114.3|10109.3|10107.8|10102.8|64
1706700900000|2024-01-31 11:35:00|10109.8|10104.8|10109.3|10104.3|10111.8|10106.8|10107.3|10102.3|29
1706701200000|2024-01-31 11:40:00|10109.8|10104.8|10110.8|10105.8|10117.3|10112.3|10109.8|10104.8|164
1706701500000|2024-01-31 11:45:00|10110.3|10105.3|10108.8|10103.8|10111.8|10106.8|10106.3|10101.3|56
1706701800000|2024-01-31 11:50:00|10110.3|10105.3|10123.8|10118.8|10125.8|10120.8|10109.3|10104.3|107
1706702100000|2024-01-31 11:55:00|10123.3|10118.3|10107.8|10102.8|10124.8|10119.8|10107.3|10102.3|78
1706702400000|2024-01-31 12:00:00|10106.8|10101.8|10115.8|10110.8|10119.8|10114.8|10105.3|10100.3|99
1706702700000|2024-01-31 12:05:00|10115.3|10110.3|10105.8|10100.8|10115.8|10110.8|10103.8|10098.8|53
1706703000000|2024-01-31 12:10:00|10105.3|10100.3|10106.3|10101.3|10109.8|10104.8|10103.3|10098.3|72
1706703300000|2024-01-31 12:15:00|10105.8|10100.8|10110.3|10105.3|10111.3|10106.3|10103.3|10098.3|69
1706703600000|2024-01-31 12:20:00|10110.8|10105.8|10112.8|10107.8|10113.3|10108.3|10106.3|10101.3|45
1706703900000|2024-01-31 12:25:00|10112.3|10107.3|10110.3|10105.3|10112.8|10107.8|10105.3|10100.3|47
1706704200000|2024-01-31 12:30:00|10110.8|10105.8|10113.8|10108.8|10115.3|10110.3|10106.8|10101.8|46
1706704500000|2024-01-31 12:35:00|10114.3|10109.3|10112.3|10107.3|10115.8|10110.8|10110.8|10105.8|44
1706704800000|2024-01-31 12:40:00|10111.8|10106.8|10110.1|10105.1|10116.1|10111.1|10109.1|10104.1|36
1706705100000|2024-01-31 12:45:00|10109.1|10104.1|10113.6|10108.6|10115.1|10110.1|10106.1|10101.1|17
1706705400000|2024-01-31 12:50:00|10113.1|10108.1|10121.6|10116.6|10121.6|10116.6|10112.6|10107.6|41
1706705700000|2024-01-31 12:55:00|10122.1|10117.1|10113.6|10108.6|10123.1|10118.1|10113.1|10108.1|41
1706706000000|2024-01-31 13:00:00|10113.1|10108.1|10106.6|10101.6|10115.6|10110.6|10106.6|10101.6|45
1706706300000|2024-01-31 13:05:00|10106.1|10101.1|10110.1|10105.1|10114.6|10109.6|10105.6|10100.6|44
1706706600000|2024-01-31 13:10:00|10109.6|10104.6|10109.6|10104.6|10112.6|10107.6|10108.6|10103.6|23
1706706900000|2024-01-31 13:15:00|10111.6|10106.6|10118.6|10113.6|10122.1|10117.1|10109.1|10104.1|60
1706707200000|2024-01-31 13:20:00|10119.1|10114.1|10126.6|10121.6|10128.6|10123.6|10119.1|10114.1|104
1706707500000|2024-01-31 13:25:00|10126.1|10121.1|10124.6|10119.6|10126.6|10121.6|10118.6|10113.6|40
1706707800000|2024-01-31 13:30:00|10125.6|10120.6|10121.6|10116.6|10128.6|10123.6|10120.6|10115.6|93
1706708100000|2024-01-31 13:35:00|10121.1|10116.1|10123.1|10118.1|10124.6|10119.6|10115.1|10110.1|89
1706708400000|2024-01-31 13:40:00|10122.1|10117.1|10119.6|10114.6|10127.6|10122.6|10119.6|10114.6|52
1706708700000|2024-01-31 13:45:00|10120.1|10115.1|10122.6|10117.6|10130.1|10125.1|10116.6|10111.6|74
1706709000000|2024-01-31 13:50:00|10122.1|10117.1|10126.6|10121.6|10128.1|10123.1|10120.1|10115.1|61
1706709300000|2024-01-31 13:55:00|10127.1|10122.1|10126.6|10121.6|10132.6|10127.6|10120.6|10115.6|57
1706709600000|2024-01-31 14:00:00|10125.6|10120.6|10116.6|10111.6|10126.1|10121.1|10114.1|10109.1|67
1706709900000|2024-01-31 14:05:00|10116.1|10111.1|10118.6|10113.6|10121.1|10116.1|10112.6|10107.6|76
1706710200000|2024-01-31 14:10:00|10118.1|10113.1|10119.1|10114.1|10121.1|10116.1|10114.6|10109.6|83
1706710500000|2024-01-31 14:15:00|10118.1|10113.1|10117.1|10112.1|10118.6|10113.6|10113.6|10108.6|77
1706710800000|2024-01-31 14:20:00|10117.6|10112.6|10120.1|10115.1|10122.1|10117.1|10115.6|10110.6|47
1706711100000|2024-01-31 14:25:00|10119.6|10114.6|10112.6|10107.6|10120.6|10115.6|10112.6|10107.6|49
1706711400000|2024-01-31 14:30:00|10113.1|10108.1|10109.1|10104.1|10117.1|10112.1|10106.1|10101.1|100
1706711700000|2024-01-31 14:35:00|10108.1|10103.1|10106.6|10101.6|10113.1|10108.1|10102.6|10097.6|63
1706712000000|2024-01-31 14:40:00|10106.1|10101.1|10105.6|10100.6|10109.6|10104.6|10101.6|10096.6|52
1706712300000|2024-01-31 14:45:00|10105.1|10100.1|10101.1|10096.1|10106.6|10101.6|10095.1|10090.1|113
1706712600000|2024-01-31 14:50:00|10101.6|10096.6|10094.1|10089.1|10103.6|10098.6|10090.1|10085.1|121
1706712900000|2024-01-31 14:55:00|10093.6|10088.6|10095.1|10090.1|10098.6|10093.6|10091.1|10086.1|92
1706713200000|2024-01-31 15:00:00|10093.6|10088.6|10091.1|10086.1|10096.6|10091.6|10084.6|10079.6|94
1706713500000|2024-01-31 15:05:00|10091.6|10086.6|10092.1|10087.1|10099.6|10094.6|10090.1|10085.1|121
1706713800000|2024-01-31 15:10:00|10092.3|10087.3|10090.3|10085.3|10095.8|10090.8|10090.3|10085.3|67
1706714100000|2024-01-31 15:15:00|10090.8|10085.8|10094.3|10089.3|10097.8|10092.8|10088.3|10083.3|144
1706714400000|2024-01-31 15:20:00|10094.8|10089.8|10093.8|10088.8|10099.8|10094.8|10092.8|10087.8|63
1706714700000|2024-01-31 15:25:00|10094.3|10089.3|10106.3|10101.3|10106.8|10101.8|10094.3|10089.3|132
1706715000000|2024-01-31 15:30:00|10105.8|10100.8|10113.8|10108.8|10119.3|10114.3|10105.8|10100.8|218
1706715300000|2024-01-31 15:35:00|10113.3|10108.3|10101.8|10096.8|10114.3|10109.3|10099.3|10094.3|73
1706715600000|2024-01-31 15:40:00|10101.3|10096.3|10096.3|10091.3|10107.3|10102.3|10094.3|10089.3|107
1706715900000|2024-01-31 15:45:00|10095.3|10090.3|10094.8|10089.8|10097.3|10092.3|10091.8|10086.8|53
1706716200000|2024-01-31 15:50:00|10094.3|10089.3|10082.3|10077.3|10094.8|10089.8|10082.3|10077.3|71
1706716500000|2024-01-31 15:55:00|10083.3|10078.3|10082.3|10077.3|10089.3|10084.3|10076.3|10071.3|89
1706716800000|2024-01-31 16:00:00|10080.8|10075.8|10096.3|10091.3|10096.3|10091.3|10080.8|10075.8|92
1706717100000|2024-01-31 16:05:00|10096.8|10091.8|10106.3|10101.3|10106.3|10101.3|10096.3|10091.3|130
1706717400000|2024-01-31 16:10:00|10105.8|10100.8|10104.8|10099.8|10107.3|10102.3|10102.3|10097.3|92
1706717700000|2024-01-31 16:15:00|10104.3|10099.3|10100.3|10095.3|10105.3|10100.3|10099.8|10094.8|118
1706718000000|2024-01-31 16:20:00|10099.3|10094.3|10095.3|10090.3|10100.8|10095.8|10095.3|10090.3|154
1706718300000|2024-01-31 16:25:00|10095.8|10090.8|10080.8|10075.8|10095.8|10090.8|10079.3|10074.3|665
1706718600000|2024-01-31 16:30:00|10081.8|10074.8|10079.8|10073.8|10084.8|10078.8|10076.8|10069.8|755
1706718900000|2024-01-31 16:35:00|10080.8|10072.8|10081.8|10074.8|10081.8|10075.8|10076.8|10070.8|137
1706719200000|2024-01-31 16:40:00|10080.8|10073.8|10079.8|10072.8|10080.8|10074.8|10077.8|10071.8|48
1706719500000|2024-01-31 16:45:00|10078.8|10073.8|10081.8|10074.8|10083.8|10076.8|10078.8|10073.8|39
1706719800000|2024-01-31 16:50:00|10080.8|10075.8|10081.8|10074.8|10082.8|10076.8|10079.8|10073.8|8
1706720100000|2024-01-31 16:55:00|10080.8|10075.8|10082.8|10076.8|10083.8|10077.8|10080.8|10074.8|24
1706720400000|2024-01-31 17:00:00|10081.8|10075.8|10086.8|10080.8|10086.8|10080.8|10081.8|10075.8|13
1706720700000|2024-01-31 17:05:00|10087.8|10081.8|10089.8|10083.8|10089.8|10083.8|10086.8|10080.8|22
1706721000000|2024-01-31 17:10:00|10090.8|10082.8|10087.8|10080.8|10090.8|10083.8|10087.8|10080.8|16
1706721300000|2024-01-31 17:15:00|10086.8|10081.8|10086.8|10080.8|10087.8|10081.8|10085.8|10079.8|9
1706721600000|2024-01-31 17:20:00|10087.8|10081.8|10088.8|10081.8|10088.8|10081.8|10087.8|10080.8|3
1706721900000|2024-01-31 17:25:00|10089.8|10082.8|10092.8|10085.8|10092.8|10085.8|10089.8|10082.8|27
1706722200000|2024-01-31 17:30:00|10091.8|10086.8|10083.8|10077.8|10091.8|10086.8|10083.8|10077.8|43
1706722500000|2024-01-31 17:35:00|10082.8|10076.8|10077.8|10071.8|10082.8|10076.8|10072.8|10066.8|84
1706722800000|2024-01-31 17:40:00|10078.8|10070.8|10081.8|10075.8|10083.8|10077.8|10075.8|10069.8|21
1706723100000|2024-01-31 17:45:00|10082.8|10074.8|10081.8|10074.8|10082.8|10075.8|10079.8|10072.8|7
1706723400000|2024-01-31 17:50:00|10082.8|10075.8|10082.8|10075.8|10084.8|10077.8|10081.8|10074.8|3
1706723700000|2024-01-31 17:55:00|10081.8|10074.8|10089.8|10082.8|10092.8|10083.8|10081.8|10074.8|30
1706724000000|2024-01-31 18:00:00|10088.8|10081.8|10085.8|10078.8|10089.8|10082.8|10084.8|10078.8|6
1706724300000|2024-01-31 18:05:00|10086.8|10079.8|10087.8|10081.8|10088.8|10081.8|10085.8|10078.8|14
1706724600000|2024-01-31 18:10:00|10086.8|10080.8|10086.8|10080.8|10086.8|10080.8|10084.8|10077.8|7
1706724900000|2024-01-31 18:15:00|10088.8|10081.8|10091.8|10084.8|10092.8|10085.8|10087.8|10081.8|24
1706725200000|2024-01-31 18:20:00|10090.8|10083.8|10080.8|10073.8|10091.8|10083.8|10080.8|10073.8|7
1706725500000|2024-01-31 18:25:00|10081.8|10074.8|10084.8|10077.8|10084.8|10077.8|10080.8|10073.8|16
1706725800000|2024-01-31 18:30:00|10083.8|10076.8|10085.8|10078.8|10086.8|10080.8|10083.8|10076.8|3
1706726100000|2024-01-31 18:35:00|10084.8|10077.8|10083.8|10076.8|10086.8|10079.8|10083.8|10076.8|1
1706726400000|2024-01-31 18:40:00|10084.8|10077.8|10085.8|10078.8|10085.8|10079.8|10082.8|10076.8|22
1706726700000|2024-01-31 18:45:00|10086.8|10079.8|10090.8|10083.8|10090.8|10083.8|10085.8|10078.8|12
1706727000000|2024-01-31 18:50:00|10089.8|10084.8|10090.8|10082.8|10090.8|10084.8|10089.8|10082.8|5
1706727300000|2024-01-31 18:55:00|10087.8|10080.8|10094.6|10082.6|10099.8|10087.8|10085.8|10078.8|33
1706727600000|2024-01-31 19:00:00|10094.7|10082.7|10091.2|10079.2|10097.7|10085.7|10083.3|10071.3|0
1706727900000|2024-01-31 19:05:00|10091.3|10079.3|10087.3|10075.3|10097.3|10085.3|10083.5|10071.5|0
1706728200000|2024-01-31 19:10:00|10089.2|10077.2|10089.2|10077.2|10095.2|10083.2|10085.3|10073.3|0
1706728500000|2024-01-31 19:15:00|10089.3|10077.3|10085.2|10073.2|10091.2|10079.2|10085.1|10073.1|0
1706728800000|2024-01-31 19:20:00|10085.1|10073.1|10084|10072|10088|10076|10080.1|10068.1|0
1706729100000|2024-01-31 19:25:00|10082.1|10070.1|10086|10074|10088.1|10076.1|10082|10070|0
1706729400000|2024-01-31 19:30:00|10086.1|10074.1|10092|10080|10095.9|10083.9|10082|10070|0
1706729700000|2024-01-31 19:35:00|10091.9|10079.9|10106.5|10094.5|10108.5|10096.5|10084|10072|0
1706730000000|2024-01-31 19:40:00|10106.6|10094.6|10123.7|10111.7|10127.7|10115.7|10106.5|10094.5|0
1706730300000|2024-01-31 19:45:00|10125.6|10113.6|10115.3|10103.3|10131.5|10119.5|10113.4|10101.4|0
1706730600000|2024-01-31 19:50:00|10115.4|10103.4|10107.4|10095.4|10117.3|10105.3|10097.6|10085.6|0
1706730900000|2024-01-31 19:55:00|10107.3|10095.3|10096.1|10084.1|10111.4|10099.4|10096|10084|0
1706731200000|2024-01-31 20:00:00|10096.2|10084.2|10074.3|10062.3|10098.1|10086.1|10068.5|10056.5|0
1706731500000|2024-01-31 20:05:00|10073.4|10061.4|10074.1|10062.1|10077|10065|10061.2|10049.2|0
1706731800000|2024-01-31 20:10:00|10073.1|10061.1|10074.8|10062.8|10078.8|10066.8|10069.1|10057.1|0
1706732100000|2024-01-31 20:15:00|10074.7|10062.7|10066.9|10054.9|10078.8|10066.8|10066.9|10054.9|0
1706732400000|2024-01-31 20:20:00|10067|10055|10080.5|10068.5|10086.5|10074.5|10065|10053|0
1706732700000|2024-01-31 20:25:00|10080.4|10068.4|10080.2|10068.2|10084.3|10072.3|10076.4|10064.4|0
1706733000000|2024-01-31 20:30:00|10078.3|10066.3|10065.2|10053.2|10082.2|10070.2|10065.1|10053.1|0
1706733300000|2024-01-31 20:35:00|10065.1|10053.1|10066.4|10054.4|10066.4|10054.4|10059.3|10047.3|0
1706733600000|2024-01-31 20:40:00|10064.5|10052.5|10062.7|10050.7|10070.2|10058.2|10062.4|10050.4|0
1706733900000|2024-01-31 20:45:00|10064.6|10052.6|10060.8|10048.8|10066.6|10054.6|10060.8|10048.8|0
1706734200000|2024-01-31 20:50:00|10060.7|10048.7|10063.5|10051.5|10063.6|10051.6|10057|10045|0
1706734500000|2024-01-31 20:55:00|10063.6|10051.6|10066.9|10054.9|10069|10057|10061.6|10049.6|0
1706734800000|2024-01-31 21:00:00|10066.8|10054.8|10073.7|10061.7|10074.3|10062.3|10058.7|10046.7|0
1706735100000|2024-01-31 21:05:00|10074.3|10062.3|10067.7|10055.7|10077.1|10065.1|10066.3|10054.3|0
1706735400000|2024-01-31 21:10:00|10068.3|10056.3|10069.7|10057.7|10072|10060|10067.3|10055.3|0
1706735700000|2024-01-31 21:15:00|10070.1|10058.1|10069.7|10057.7|10071.4|10059.4|10068.3|10056.3|0
1706736000000|2024-01-31 21:20:00|10069.6|10057.6|10066.3|10054.3|10069.7|10057.7|10066.3|10054.3|0
1706736300000|2024-01-31 21:25:00|10066.6|10054.6|10065.2|10053.2|10067.2|10055.2|10064.9|10052.9|0
1706736600000|2024-01-31 21:30:00|10064.9|10052.9|10066.5|10054.5|10066.5|10054.5|10064.9|10052.9|0
1706736900000|2024-01-31 21:35:00|10066.9|10054.9|10062.4|10050.4|10070.2|10058.2|10062.4|10050.4|0
1706737200000|2024-01-31 21:40:00|10062|10050|10060.1|10048.1|10062|10050|10059.7|10047.7|0
1706737500000|2024-01-31 21:45:00|10060.5|10048.5|10062|10050|10062.4|10050.4|10059.7|10047.7|0
1706737800000|2024-01-31 21:50:00|10062.2|10050.2|10063|10051|10063.4|10051.4|10061.6|10049.6|0
1706738100000|2024-01-31 21:55:00|10062.8|10050.8|10064.1|10052.1|10064.7|10052.7|10062.8|10050.8|0
1706738400000|2024-01-31 22:00:00|10064|10052|10064.3|10052.3|10064.7|10052.7|10063.8|10051.8|0
1706738700000|2024-01-31 22:05:00|10064.4|10052.4|10063.8|10051.8|10064.5|10052.5|10063.6|10051.6|0
1706739000000|2024-01-31 22:10:00|10064.4|10052.4|10064.2|10052.2|10064.5|10052.5|10063.4|10051.4|0
1706739300000|2024-01-31 22:15:00|10064.1|10052.1|10064.9|10052.9|10064.9|10052.9|10064|10052|0
1706739600000|2024-01-31 22:20:00|10064.5|10052.5|10064|10052|10064.9|10052.9|10064|10052|0
1706739900000|2024-01-31 22:25:00|10064.2|10052.2|10063|10051|10064.2|10052.2|10062.6|10050.6|0
1706740200000|2024-01-31 22:30:00|10062.6|10050.6|10062.8|10050.8|10063|10051|10061.8|10049.8|0
1706740500000|2024-01-31 22:35:00|10063|10051|10063.6|10051.6|10064.2|10052.2|10063|10051|0
1706740800000|2024-01-31 22:40:00|10064.4|10052.4|10064.2|10052.2|10064.7|10052.7|10063.6|10051.6|0
1706741100000|2024-01-31 22:45:00|10064.9|10052.9|10064.4|10052.4|10065.3|10053.3|10064.2|10052.2|0
1706741400000|2024-01-31 22:50:00|10065.3|10053.3|10064.9|10052.9|10065.5|10053.5|10064.3|10052.3|0
1706741700000|2024-01-31 22:55:00|10064.5|10052.5|10065.3|10053.3|10066.7|10054.7|10064.2|10052.2|0
1706742000000|2024-01-31 23:00:00|10065.5|10053.5|10067.7|10055.7|10071.6|10059.6|10065.3|10053.3|0
1706742300000|2024-01-31 23:05:00|10067.6|10055.6|10066.7|10054.7|10068.1|10056.1|10065.3|10053.3|0
1706742600000|2024-01-31 23:10:00|10067.7|10055.7|10070|10058|10070.4|10058.4|10067.1|10055.1|0
1706742900000|2024-01-31 23:15:00|10070.2|10058.2|10072.3|10060.3|10073.7|10061.7|10070|10058|0
1706743200000|2024-01-31 23:20:00|10071.8|10059.8|10064.8|10052.8|10072.3|10060.3|10063.4|10051.4|0
1706743500000|2024-01-31 23:25:00|10065.2|10053.2|10067.7|10055.7|10068.1|10056.1|10064.8|10052.8|0
1706743800000|2024-01-31 23:30:00|10067.1|10055.1|10065.4|10053.4|10067.7|10055.7|10065.4|10053.4|0
1706744100000|2024-01-31 23:35:00|10065.8|10053.8|10066.7|10054.7|10067.7|10055.7|10065.8|10053.8|0
1706744400000|2024-01-31 23:40:00|10066.4|10054.4|10066.4|10054.4|10066.4|10054.4|10065.8|10053.8|0
1706744700000|2024-01-31 23:45:00|10066.7|10054.7|10067.1|10055.1|10067.7|10055.7|10065.4|10053.4|0
1706745000000|2024-01-31 23:50:00|10067.7|10055.7|10067.7|10055.7|10068.5|10056.5|10067.1|10055.1|0
1706745300000|2024-01-31 23:55:00|10068.1|10056.1|10067.1|10055.1|10068.1|10056.1|10066.4|10054.4|0
1706745600000|2024-02-01 00:00:00|10067.7|10055.7|10068.1|10056.1|10069.1|10057.1|10067.3|10055.3|0
1706745900000|2024-02-01 00:05:00|10067.9|10055.9|10068.1|10056.1|10068.1|10056.1|10066.7|10054.7|0
1706746200000|2024-02-01 00:10:00|10067.7|10055.7|10067.1|10055.1|10069.5|10057.5|10065.7|10053.7|0
1706746500000|2024-02-01 00:15:00|10066.7|10054.7|10067.8|10055.8|10069.7|10057.7|10064|10052|0
1706746800000|2024-02-01 00:20:00|10069.7|10057.7|10067.9|10055.9|10069.8|10057.8|10067.8|10055.8|0
1706747100000|2024-02-01 00:25:00|10066|10054|10066.1|10054.1|10066.1|10054.1|10066|10054|0
1706747400000|2024-02-01 00:30:00|10068|10056|10069.9|10057.9|10069.9|10057.9|10066.1|10054.1|0
1706747700000|2024-02-01 00:35:00|10071.8|10059.8|10071.8|10059.8|10073.7|10061.7|10069.9|10057.9|0
1706748000000|2024-02-01 00:40:00|10073.7|10061.7|10068|10056|10073.7|10061.7|10068|10056|0
1706748300000|2024-02-01 00:45:00|10069.9|10057.9|10069.8|10057.8|10071.8|10059.8|10067.9|10055.9|0
1706748600000|2024-02-01 00:50:00|10067.9|10055.9|10066|10054|10069.8|10057.8|10066|10054|0
1706748900000|2024-02-01 00:55:00|10067.9|10055.9|10066|10054|10067.9|10055.9|10066|10054|0
1706749200000|2024-02-01 01:00:00|10066.9|10054.9|10069.7|10057.7|10069.8|10057.8|10066|10054|0
1706749500000|2024-02-01 01:05:00|10067.9|10055.9|10064.3|10052.3|10067.9|10055.9|10064.3|10052.3|0
1706749800000|2024-02-01 01:10:00|10066.1|10054.1|10067.9|10055.9|10067.9|10055.9|10064.3|10052.3|0
1706750100000|2024-02-01 01:15:00|10069.7|10057.7|10067.9|10055.9|10069.7|10057.7|10066.1|10054.1|0
1706750400000|2024-02-01 01:20:00|10067.8|10055.8|10067.9|10055.9|10069.7|10057.7|10066.1|10054.1|0
1706750700000|2024-02-01 01:25:00|10066.1|10054.1|10064.3|10052.3|10066.1|10054.1|10064.3|10052.3|0
1706751000000|2024-02-01 01:30:00|10066.1|10054.1|10067.9|10055.9|10067.9|10055.9|10062.5|10050.5|0
1706751300000|2024-02-01 01:35:00|10069.7|10057.7|10067.9|10055.9|10069.7|10057.7|10067.9|10055.9|0
1706751600000|2024-02-01 01:40:00|10068.8|10056.8|10067.9|10055.9|10069.7|10057.7|10067.9|10055.9|0
1706751900000|2024-02-01 01:45:00|10069.7|10057.7|10067.9|10055.9|10069.7|10057.7|10066.1|10054.1|0
1706752200000|2024-02-01 01:50:00|10067|10055|10064.3|10052.3|10067|10055|10062.5|10050.5|0
1706752500000|2024-02-01 01:55:00|10064.4|10052.4|10066.2|10054.2|10068|10056|10064.3|10052.3|0
1706752800000|2024-02-01 02:00:00|10068|10056|10067.9|10055.9|10068|10056|10067.9|10055.9|0
1706753100000|2024-02-01 02:05:00|10069.7|10057.7|10073.3|10061.3|10073.3|10061.3|10069.7|10057.7|0
1706753400000|2024-02-01 02:10:00|10073.4|10061.4|10075.2|10063.2|10077|10065|10073.4|10061.4|0
1706753700000|2024-02-01 02:15:00|10076.1|10064.1|10075.2|10063.2|10077|10065|10075.2|10063.2|0
1706754000000|2024-02-01 02:20:00|10075.5|10063.5|10079|10067|10080.8|10068.8|10075.5|10063.5|0
1706754300000|2024-02-01 02:25:00|10083|10071|10084.8|10072.8|10084.8|10072.8|10083|10071|0
1706754600000|2024-02-01 02:30:00|10083.9|10071.9|10088.4|10076.4|10088.4|10076.4|10083|10071|0
1706754900000|2024-02-01 02:35:00|10087.5|10075.5|10086.6|10074.6|10088.4|10076.4|10086.6|10074.6|0
1706755200000|2024-02-01 02:40:00|10088.4|10076.4|10088.9|10076.9|10088.9|10076.9|10088.4|10076.4|0
1706755500000|2024-02-01 02:45:00|10085.4|10073.4|10085.3|10073.3|10085.4|10073.4|10085.3|10073.3|0
1706755800000|2024-02-01 02:50:00|10085.4|10073.4|10085.3|10073.3|10085.4|10073.4|10085.3|10073.3|0
1706756100000|2024-02-01 02:55:00|10083.6|10071.6|10083.6|10071.6|10085.3|10073.3|10083.5|10071.5|0
1706756400000|2024-02-01 03:00:00|10085.3|10073.3|10085.3|10073.3|10085.4|10073.4|10085.3|10073.3|0
1706756700000|2024-02-01 03:05:00|10083.5|10071.5|10084.2|10072.2|10085.3|10073.3|10083.5|10071.5|0
1706757000000|2024-02-01 03:10:00|10086|10074|10084.2|10072.2|10086|10074|10084.2|10072.2|0
1706757300000|2024-02-01 03:15:00|10084.1|10072.1|10084.2|10072.2|10085.9|10073.9|10084.1|10072.1|0
1706757600000|2024-02-01 03:20:00|10084.1|10072.1|10084.1|10072.1|10084.2|10072.2|10084.1|10072.1|0
1706758500000|2024-02-01 03:35:00|10082.3|10070.3|10082.2|10070.2|10082.3|10070.3|10080.4|10068.4|0
1706758800000|2024-02-01 03:40:00|10082.3|10070.3|10083.2|10071.2|10084.1|10072.1|10082.2|10070.2|0
1706759100000|2024-02-01 03:45:00|10082.3|10070.3|10084.1|10072.1|10084.1|10072.1|10082.3|10070.3|0
1706760300000|2024-02-01 04:05:00|10084.2|10072.2|10086|10074|10086|10074|10084.1|10072.1|0
1706761800000|2024-02-01 04:30:00|10084.2|10072.2|10082.4|10070.4|10086|10074|10082.4|10070.4|0
1706762100000|2024-02-01 04:35:00|10083.3|10071.3|10084.2|10072.2|10084.2|10072.2|10083.3|10071.3|0
1706762700000|2024-02-01 04:45:00|10082.4|10070.4|10082.4|10070.4|10084.2|10072.2|10082.4|10070.4|0
1706763000000|2024-02-01 04:50:00|10084.2|10072.2|10084.2|10072.2|10084.2|10072.2|10084.2|10072.2|0
1706763300000|2024-02-01 04:55:00|10082.4|10070.4|10084.2|10072.2|10084.2|10072.2|10082.4|10070.4|0
1706763600000|2024-02-01 05:00:00|10082.4|10070.4|10080.6|10068.6|10084.2|10072.2|10080.6|10068.6|0
1706763900000|2024-02-01 05:05:00|10081.5|10069.5|10082.3|10070.3|10082.4|10070.4|10080.6|10068.6|0
1706764200000|2024-02-01 05:10:00|10082.4|10070.4|10082.4|10070.4|10082.4|10070.4|10080.5|10068.5|0
1706764500000|2024-02-01 05:15:00|10084.2|10072.2|10084.2|10072.2|10084.2|10072.2|10082.4|10070.4|0
1706764800000|2024-02-01 05:20:00|10084.1|10072.1|10082.4|10070.4|10084.2|10072.2|10082.3|10070.3|0
1706765100000|2024-02-01 05:25:00|10082.3|10070.3|10082.3|10070.3|10082.4|10070.4|10081.4|10069.4|0
1706765400000|2024-02-01 05:30:00|10083.2|10071.2|10082.3|10070.3|10084.1|10072.1|10082.3|10070.3|0
1706765700000|2024-02-01 05:35:00|10080.5|10068.5|10082.3|10070.3|10082.3|10070.3|10080.5|10068.5|0
1706766300000|2024-02-01 05:45:00|10080.5|10068.5|10082.3|10070.3|10082.3|10070.3|10080.5|10068.5|0
1706766600000|2024-02-01 05:50:00|10080.5|10068.5|10080.5|10068.5|10081.4|10069.4|10080.5|10068.5|0
1706766900000|2024-02-01 05:55:00|10079.6|10067.6|10078.7|10066.7|10080.5|10068.5|10078.7|10066.7|0
1706767200000|2024-02-01 06:00:00|10080.5|10068.5|10078.7|10066.7|10080.5|10068.5|10078.7|10066.7|0
1706767500000|2024-02-01 06:05:00|10079.6|10067.6|10078.7|10066.7|10080.5|10068.5|10078.7|10066.7|0
1706767800000|2024-02-01 06:10:00|10077.8|10065.8|10078.7|10066.7|10078.7|10066.7|10077.8|10065.8|0
1706768100000|2024-02-01 06:15:00|10076.9|10064.9|10075.1|10063.1|10078.7|10066.7|10075.1|10063.1|0
1706768400000|2024-02-01 06:20:00|10073.3|10061.3|10071.5|10059.5|10073.3|10061.3|10071.5|10059.5|0
1706768700000|2024-02-01 06:25:00|10073.3|10061.3|10066.6|10054.6|10073.3|10061.3|10066.6|10054.6|0
1706769000000|2024-02-01 06:30:00|10064.8|10052.8|10059.2|10047.2|10064.8|10052.8|10059.2|10047.2|0
1706769300000|2024-02-01 06:35:00|10057.5|10045.5|10055.6|10043.6|10059.2|10047.2|10055.6|10043.6|0
1706769600000|2024-02-01 06:40:00|10056.5|10044.5|10064.6|10052.6|10068.1|10056.1|10055.6|10043.6|0
1706769900000|2024-02-01 06:45:00|10064.5|10052.5|10054.4|10042.4|10066.4|10054.4|10053.5|10041.5|0
1706770200000|2024-02-01 06:50:00|10055.3|10043.3|10046.3|10034.3|10055.3|10043.3|10046.3|10034.3|0
1706770500000|2024-02-01 06:55:00|10046.2|10034.2|10033.8|10021.8|10046.2|10034.2|10030.2|10018.2|0
1706770800000|2024-02-01 07:00:00|10037.3|10025.3|10028.3|10023.3|10045.8|10040.8|10024.8|10019.8|74
1706771100000|2024-02-01 07:05:00|10028.8|10023.8|10018.8|10013.8|10032.3|10027.3|10018.3|10013.3|32
1706771400000|2024-02-01 07:10:00|10019.3|10014.3|10015.8|10010.8|10023.3|10018.3|10014.8|10009.8|22
1706771700000|2024-02-01 07:15:00|10015.3|10010.3|10016.8|10011.8|10017.3|10012.3|10013.3|10008.3|14
1706772000000|2024-02-01 07:20:00|10016.3|10011.3|10011.8|10006.8|10017.3|10012.3|10010.8|10005.8|16
1706772300000|2024-02-01 07:25:00|10011.3|10006.3|10006.8|10001.8|10011.3|10006.3|10006.8|10001.8|15
1706772600000|2024-02-01 07:30:00|10008.3|10003.3|10011.8|10006.8|10012.3|10007.3|10006.3|10001.3|20
1706772900000|2024-02-01 07:35:00|10012.8|10007.8|10013.3|10008.3|10015.3|10010.3|10012.3|10007.3|7
1706773200000|2024-02-01 07:40:00|10013.8|10008.8|10019.8|10014.8|10024.3|10019.3|10013.8|10008.8|17
1706773500000|2024-02-01 07:45:00|10019.3|10014.3|10015.8|10010.8|10019.3|10014.3|10012.8|10007.8|5
1706773800000|2024-02-01 07:50:00|10015.3|10010.3|10017.3|10012.3|10018.8|10013.8|10014.3|10009.3|3
1706774100000|2024-02-01 07:55:00|10017.8|10012.8|10022.8|10017.8|10027.3|10022.3|10017.8|10012.8|143
1706774400000|2024-02-01 08:00:00|10023.8|10018.8|10027.8|10022.8|10043.8|10038.8|10013.8|10008.8|990
1706774700000|2024-02-01 08:05:00|10028.3|10023.3|10042.3|10037.3|10050.3|10045.3|10018.8|10013.8|601
1706775000000|2024-02-01 08:10:00|10043.3|10038.3|10063.8|10058.8|10069.3|10064.3|10037.8|10032.8|352
1706775300000|2024-02-01 08:15:00|10064.3|10059.3|10069.8|10064.8|10070.3|10065.3|10051.3|10046.3|262
1706775600000|2024-02-01 08:20:00|10070.3|10065.3|10077.8|10072.8|10085.3|10080.3|10067.3|10062.3|223
1706775900000|2024-02-01 08:25:00|10077.3|10072.3|10087.3|10082.3|10088.3|10083.3|10072.8|10067.8|113
1706776200000|2024-02-01 08:30:00|10086.8|10081.8|10094.8|10089.8|10101.8|10096.8|10085.8|10080.8|176
1706776500000|2024-02-01 08:35:00|10095.3|10090.3|10092.8|10087.8|10098.8|10093.8|10086.8|10081.8|120
1706776800000|2024-02-01 08:40:00|10093.3|10088.3|10096.8|10091.8|10099.8|10094.8|10085.8|10080.8|78
1706777100000|2024-02-01 08:45:00|10096.3|10091.3|10087.3|10082.3|10096.3|10091.3|10087.3|10082.3|36
1706777400000|2024-02-01 08:50:00|10086.8|10081.8|10084.8|10079.8|10091.3|10086.3|10082.8|10077.8|57
1706777700000|2024-02-01 08:55:00|10083.3|10078.3|10091.8|10086.8|10092.8|10087.8|10078.8|10073.8|44
1706778000000|2024-02-01 09:00:00|10091.3|10086.3|10085.3|10080.3|10095.3|10090.3|10084.8|10079.8|78
1706778300000|2024-02-01 09:05:00|10085.8|10080.8|10094.3|10089.3|10099.8|10094.8|10082.8|10077.8|186
1706778600000|2024-02-01 09:10:00|10092.8|10087.8|10098.3|10093.3|10103.3|10098.3|10092.8|10087.8|100
1706778900000|2024-02-01 09:15:00|10098.8|10093.8|10110.8|10105.8|10119.8|10114.8|10097.3|10092.3|165
1706779200000|2024-02-01 09:20:00|10110.3|10105.3|10110.5|10105.5|10111.5|10106.5|10100.3|10095.3|70
1706779500000|2024-02-01 09:25:00|10110|10105|10104.5|10099.5|10111.5|10106.5|10103|10098|22
1706779800000|2024-02-01 09:30:00|10105|10100|10113.5|10108.5|10116.5|10111.5|10105|10100|80
1706780100000|2024-02-01 09:35:00|10113|10108|10122.5|10117.5|10129|10124|10113|10108|145
1706780400000|2024-02-01 09:40:00|10122|10117|10121.5|10116.5|10129|10124|10118|10113|56
1706780700000|2024-02-01 09:45:00|10122|10117|10138.5|10133.5|10138.5|10133.5|10122|10117|92
1706781000000|2024-02-01 09:50:00|10138|10133|10127|10122|10139.5|10134.5|10125|10120|51
1706781300000|2024-02-01 09:55:00|10127.5|10122.5|10137.5|10132.5|10138|10133|10126|10121|41
1706781600000|2024-02-01 10:00:00|10136.5|10131.5|10130|10125|10138.5|10133.5|10130|10125|83
1706781900000|2024-02-01 10:05:00|10130.5|10125.5|10141|10136|10141|10136|10128.5|10123.5|63
1706782200000|2024-02-01 10:10:00|10139.5|10134.5|10152|10147|10153.5|10148.5|10138.5|10133.5|117
1706782500000|2024-02-01 10:15:00|10151|10146|10135.5|10130.5|10151.5|10146.5|10133.5|10128.5|71
1706782800000|2024-02-01 10:20:00|10136|10131|10132|10127|10141.5|10136.5|10131|10126|48
1706783100000|2024-02-01 10:25:00|10132.5|10127.5|10126|10121|10132.5|10127.5|10125|10120|41
1706783400000|2024-02-01 10:30:00|10125.5|10120.5|10131.5|10126.5|10135.5|10130.5|10124|10119|38
1706783700000|2024-02-01 10:35:00|10131|10126|10120.5|10115.5|10132.5|10127.5|10120.5|10115.5|66
1706784000000|2024-02-01 10:40:00|10121|10116|10106.5|10101.5|10121|10116|10104|10099|119
1706784300000|2024-02-01 10:45:00|10107|10102|10110.5|10105.5|10111|10106|10104|10099|65
1706784600000|2024-02-01 10:50:00|10111|10106|10101.5|10096.5|10111.5|10106.5|10097.5|10092.5|71
1706784900000|2024-02-01 10:55:00|10102|10097|10114|10109|10115.5|10110.5|10101.5|10096.5|35
1706785200000|2024-02-01 11:00:00|10113|10108|10121.5|10116.5|10122|10117|10109.5|10104.5|76
1706785500000|2024-02-01 11:05:00|10121|10116|10113.5|10108.5|10122|10117|10110|10105|38
1706785800000|2024-02-01 11:10:00|10114|10109|10104|10099|10116|10111|10104|10099|44
1706786100000|2024-02-01 11:15:00|10104.5|10099.5|10106.5|10101.5|10106.5|10101.5|10102|10097|46
1706786400000|2024-02-01 11:20:00|10106|10101|10104.5|10099.5|10109|10104|10103.5|10098.5|28
1706786700000|2024-02-01 11:25:00|10104|10099|10099.5|10094.5|10105.5|10100.5|10099|10094|27
1706787000000|2024-02-01 11:30:00|10099|10094|10106|10101|10106.5|10101.5|10098|10093|50
1706787300000|2024-02-01 11:35:00|10105.5|10100.5|10112|10107|10115|10110|10104|10099|65
1706787600000|2024-02-01 11:40:00|10111|10106|10115|10110|10117|10112|10110.5|10105.5|42
1706787900000|2024-02-01 11:45:00|10114.5|10109.5|10122.5|10117.5|10124.5|10119.5|10114.5|10109.5|40
1706788200000|2024-02-01 11:50:00|10123|10118|10118.5|10113.5|10123.5|10118.5|10114|10109|26
1706788500000|2024-02-01 11:55:00|10119|10114|10117.5|10112.5|10122.5|10117.5|10117|10112|36
1706788800000|2024-02-01 12:00:00|10118|10113|10117.5|10112.5|10122.5|10117.5|10114|10109|39
1706789100000|2024-02-01 12:05:00|10118|10113|10120.5|10115.5|10123.5|10118.5|10117.5|10112.5|40
1706789400000|2024-02-01 12:10:00|10120|10115|10125.5|10120.5|10128.5|10123.5|10118.5|10113.5|46
1706789700000|2024-02-01 12:15:00|10126|10121|10126.5|10121.5|10131|10126|10124|10119|75
1706790000000|2024-02-01 12:20:00|10124.5|10119.5|10126.5|10121.5|10130.5|10125.5|10123.5|10118.5|30
1706790300000|2024-02-01 12:25:00|10127|10122|10127.5|10122.5|10129.5|10124.5|10123.5|10118.5|36
1706790600000|2024-02-01 12:30:00|10128|10123|10130.5|10125.5|10130.5|10125.5|10126|10121|49
1706790900000|2024-02-01 12:35:00|10130|10125|10133.5|10128.5|10135|10130|10128|10123|71
1706791200000|2024-02-01 12:40:00|10131.4|10126.4|10135.4|10130.4|10135.4|10130.4|10129.9|10124.9|37
1706791500000|2024-02-01 12:45:00|10134.9|10129.9|10129.9|10124.9|10137.4|10132.4|10127.9|10122.9|33
1706791800000|2024-02-01 12:50:00|10130.4|10125.4|10130.4|10125.4|10131.9|10126.9|10125.9|10120.9|14
1706792100000|2024-02-01 12:55:00|10129.9|10124.9|10129.9|10124.9|10133.9|10128.9|10127.4|10122.4|36
1706792400000|2024-02-01 13:00:00|10128.9|10123.9|10121.4|10116.4|10132.4|10127.4|10119.4|10114.4|46
1706792700000|2024-02-01 13:05:00|10120.9|10115.9|10120.9|10115.9|10121.4|10116.4|10115.4|10110.4|26
1706793000000|2024-02-01 13:10:00|10120.4|10115.4|10116.4|10111.4|10121.4|10116.4|10116.4|10111.4|47
1706793300000|2024-02-01 13:15:00|10115.9|10110.9|10120.9|10115.9|10120.9|10115.9|10112.4|10107.4|109
1706793600000|2024-02-01 13:20:00|10121.9|10116.9|10114.9|10109.9|10121.9|10116.9|10112.4|10107.4|52
1706793900000|2024-02-01 13:25:00|10114.4|10109.4|10114.9|10109.9|10119.4|10114.4|10113.4|10108.4|23
1706794200000|2024-02-01 13:30:00|10116.4|10111.4|10103.9|10098.9|10117.9|10112.9|10103.9|10098.9|37
1706794500000|2024-02-01 13:35:00|10103.4|10098.4|10106.4|10101.4|10108.4|10103.4|10101.9|10096.9|41
1706794800000|2024-02-01 13:40:00|10106.9|10101.9|10099.4|10094.4|10108.4|10103.4|10099.4|10094.4|35
1706795100000|2024-02-01 13:45:00|10099.9|10094.9|10104.4|10099.4|10106.4|10101.4|10098.4|10093.4|36
1706795400000|2024-02-01 13:50:00|10104.9|10099.9|10106.4|10101.4|10107.4|10102.4|10102.4|10097.4|24
1706795700000|2024-02-01 13:55:00|10106.9|10101.9|10107.9|10102.9|10110.4|10105.4|10105.9|10100.9|37
1706796000000|2024-02-01 14:00:00|10107.4|10102.4|10098.9|10093.9|10110.4|10105.4|10098.4|10093.4|33
1706796300000|2024-02-01 14:05:00|10099.4|10094.4|10103.9|10098.9|10104.9|10099.9|10093.4|10088.4|41
1706796600000|2024-02-01 14:10:00|10104.4|10099.4|10101.4|10096.4|10104.4|10099.4|10098.9|10093.9|28
1706796900000|2024-02-01 14:15:00|10100.9|10095.9|10100.9|10095.9|10104.9|10099.9|10099.4|10094.4|31
1706797200000|2024-02-01 14:20:00|10101.4|10096.4|10090.4|10085.4|10101.4|10096.4|10088.9|10083.9|74
1706797500000|2024-02-01 14:25:00|10090.9|10085.9|10084.4|10079.4|10093.4|10088.4|10082.9|10077.9|32
1706797800000|2024-02-01 14:30:00|10083.9|10078.9|10074.9|10069.9|10086.4|10081.4|10067.4|10062.4|129
1706798100000|2024-02-01 14:35:00|10074.4|10069.4|10050.9|10045.9|10074.9|10069.9|10045.9|10040.9|148
1706798400000|2024-02-01 14:40:00|10049.9|10044.9|10059.4|10054.4|10060.4|10055.4|10046.4|10041.4|175
1706798700000|2024-02-01 14:45:00|10059.9|10054.9|10074.9|10069.9|10076.4|10071.4|10057.9|10052.9|347
1706799000000|2024-02-01 14:50:00|10074.4|10069.4|10063.4|10058.4|10083.4|10078.4|10062.9|10057.9|321
1706799300000|2024-02-01 14:55:00|10062.9|10057.9|10053.4|10048.4|10067.9|10062.9|10052.9|10047.9|135
1706799600000|2024-02-01 15:00:00|10045.9|10040.9|10049.9|10044.9|10056.4|10051.4|10040.9|10035.9|253
1706799900000|2024-02-01 15:05:00|10049.4|10044.4|10061.4|10056.4|10063.4|10058.4|10049.4|10044.4|115
1706800200000|2024-02-01 15:10:00|10060.9|10055.9|10042.9|10037.9|10061.4|10056.4|10042.9|10037.9|95
1706800500000|2024-02-01 15:15:00|10041.9|10036.9|10030.9|10025.9|10045.9|10040.9|10030.9|10025.9|142
1706800800000|2024-02-01 15:20:00|10030.4|10025.4|10027.9|10022.9|10031.4|10026.4|10024.4|10019.4|201
1706801100000|2024-02-01 15:25:00|10028.4|10023.4|10035.9|10030.9|10039.9|10034.9|10025.9|10020.9|199
1706801400000|2024-02-01 15:30:00|10035.4|10030.4|10014.4|10009.4|10035.4|10030.4|10014.4|10009.4|183
1706801700000|2024-02-01 15:35:00|10015.4|10010.4|10022.4|10017.4|10023.9|10018.9|10011.9|10006.9|156
1706802000000|2024-02-01 15:40:00|10022.9|10017.9|10024.4|10019.4|10025.4|10020.4|10017.4|10012.4|159
1706802300000|2024-02-01 15:45:00|10024.9|10019.9|10025.4|10020.4|10029.9|10024.9|10024.4|10019.4|140
1706802600000|2024-02-01 15:50:00|10026.4|10021.4|10013.4|10008.4|10027.4|10022.4|10013.4|10008.4|151
1706802900000|2024-02-01 15:55:00|10013.9|10008.9|10000.4|9995.4|10015.9|10010.9|9999.4|9994.4|224
1706803200000|2024-02-01 16:00:00|10000.9|9995.9|10003.4|9998.4|10006.4|10001.4|9995.4|9990.4|164
1706803500000|2024-02-01 16:05:00|10004.4|9999.4|9996.4|9991.4|10005.9|10000.9|9993.4|9988.4|171
1706803800000|2024-02-01 16:10:00|9996.9|9991.9|9992.4|9987.4|10001.4|9996.4|9986.9|9981.9|240
1706804100000|2024-02-01 16:15:00|9992.9|9987.9|9993.4|9988.4|10003.4|9998.4|9992.4|9987.4|328
1706804400000|2024-02-01 16:20:00|9994.4|9989.4|10002.9|9997.9|10004.4|9999.4|9991.9|9986.9|215
1706804700000|2024-02-01 16:25:00|10003.4|9998.4|10000.9|9995.9|10005.4|10000.4|9998.9|9993.9|347
1706805000000|2024-02-01 16:30:00|10001.9|9994.9|10014.9|10007.9|10018.9|10012.9|10000.9|9993.9|769
1706805300000|2024-02-01 16:35:00|10012.9|10006.9|10019.9|10012.9|10021.9|10015.9|10012.9|10006.9|212
1706805600000|2024-02-01 16:40:00|10020.9|10013.9|10021.9|10015.9|10026.9|10020.9|10019.9|10012.9|96
1706805900000|2024-02-01 16:45:00|10022.9|10016.9|10024.9|10018.9|10024.9|10018.9|10019.9|10013.9|111
1706806200000|2024-02-01 16:50:00|10025.9|10019.9|10027.9|10020.9|10029.9|10022.9|10025.9|10018.9|33
1706806500000|2024-02-01 16:55:00|10028.9|10021.9|10027.9|10020.9|10028.9|10022.9|10026.9|10019.9|11
1706806800000|2024-02-01 17:00:00|10028.9|10021.9|10035.9|10028.9|10036.9|10030.9|10028.9|10021.9|47
1706807100000|2024-02-01 17:05:00|10036.9|10029.9|10044.9|10037.9|10045.9|10038.9|10035.9|10028.9|12
1706807400000|2024-02-01 17:10:00|10045.9|10038.9|10042.9|10035.9|10045.9|10039.9|10039.9|10032.9|16
1706807700000|2024-02-01 17:15:00|10043.9|10036.9|10042.9|10035.9|10043.9|10036.9|10040.9|10033.9|14
1706808000000|2024-02-01 17:20:00|10043.9|10036.9|10043.9|10036.9|10043.9|10037.9|10039.9|10033.9|32
1706808300000|2024-02-01 17:25:00|10044.9|10037.9|10041.9|10035.9|10044.9|10037.9|10038.9|10032.9|41
1706808600000|2024-02-01 17:30:00|10042.9|10036.9|10046.9|10039.9|10046.9|10040.9|10042.9|10036.9|14
1706808900000|2024-02-01 17:35:00|10045.9|10040.9|10047.9|10040.9|10048.9|10041.9|10045.9|10039.9|22
1706809200000|2024-02-01 17:40:00|10048.9|10041.9|10047.9|10040.9|10049.9|10043.9|10046.9|10039.9|19
1706809500000|2024-02-01 17:45:00|10046.9|10039.9|10051.9|10044.9|10051.9|10044.9|10045.9|10038.9|14
1706809800000|2024-02-01 17:50:00|10052.9|10045.9|10057.9|10050.9|10057.9|10051.9|10050.9|10044.9|12
1706810100000|2024-02-01 17:55:00|10058.9|10051.9|10052.9|10045.9|10060.9|10053.9|10049.9|10042.9|20
1706810400000|2024-02-01 18:00:00|10051.9|10044.9|10042.9|10035.9|10054.9|10047.9|10042.9|10035.9|21
1706810700000|2024-02-01 18:05:00|10041.9|10034.9|10040.9|10033.9|10043.9|10036.9|10038.9|10031.9|2
1706811000000|2024-02-01 18:10:00|10039.9|10032.9|10050.9|10043.9|10050.9|10043.9|10039.9|10032.9|13
1706811300000|2024-02-01 18:15:00|10051.9|10044.9|10048.9|10041.9|10052.9|10045.9|10046.9|10039.9|11
1706811600000|2024-02-01 18:20:00|10049.9|10042.9|10049.9|10042.9|10051.9|10044.9|10046.9|10039.9|8
1706811900000|2024-02-01 18:25:00|10050.9|10043.9|10053.9|10046.9|10053.9|10046.9|10050.9|10043.9|8
1706812200000|2024-02-01 18:30:00|10051.9|10045.9|10054.9|10047.9|10058.9|10052.9|10051.9|10045.9|29
1706812500000|2024-02-01 18:35:00|10055.9|10048.9|10050.9|10043.9|10056.9|10049.9|10048.9|10041.9|7
1706812800000|2024-02-01 18:40:00|10051.9|10044.9|10052.9|10046.9|10054.9|10047.9|10048.9|10042.9|18
1706813100000|2024-02-01 18:45:00|10053.9|10047.9|10058.9|10052.9|10059.9|10053.9|10053.9|10047.9|21
1706813400000|2024-02-01 18:50:00|10059.9|10053.9|10059.9|10052.9|10060.9|10053.9|10057.9|10051.9|22
1706813700000|2024-02-01 18:55:00|10058.9|10051.9|10062.4|10050.4|10063.9|10055.9|10056.4|10050.4|39
1706814000000|2024-02-01 19:00:00|10064.2|10052.2|10064.2|10052.2|10064.2|10052.2|10062.3|10050.3|0
1706814300000|2024-02-01 19:05:00|10064.1|10052.1|10067.9|10055.9|10067.9|10055.9|10064.1|10052.1|0
1706814600000|2024-02-01 19:10:00|10067.8|10055.8|10060.5|10048.5|10067.9|10055.9|10060.5|10048.5|0
1706814900000|2024-02-01 19:15:00|10058.7|10046.7|10064.1|10052.1|10064.1|10052.1|10058.7|10046.7|0
1706815200000|2024-02-01 19:20:00|10062.3|10050.3|10063.7|10051.7|10065.5|10053.5|10062.3|10050.3|0
1706815500000|2024-02-01 19:25:00|10061.9|10049.9|10063.7|10051.7|10065.5|10053.5|10061.9|10049.9|0
1706815800000|2024-02-01 19:30:00|10061.9|10049.9|10060|10048|10063.7|10051.7|10058.2|10046.2|0
1706816100000|2024-02-01 19:35:00|10060.1|10048.1|10065.5|10053.5|10065.6|10053.6|10060|10048|0
1706816400000|2024-02-01 19:40:00|10065.6|10053.6|10067.4|10055.4|10069.2|10057.2|10065.6|10053.6|0
1706816700000|2024-02-01 19:45:00|10069.2|10057.2|10071.1|10059.1|10074.8|10062.8|10067.4|10055.4|0
1706817000000|2024-02-01 19:50:00|10071.2|10059.2|10069.3|10057.3|10072|10060|10069.3|10057.3|0
1706817300000|2024-02-01 19:55:00|10069.4|10057.4|10073|10061|10073|10061|10069.3|10057.3|0
1706817600000|2024-02-01 20:00:00|10074.8|10062.8|10076.7|10064.7|10076.7|10064.7|10071.2|10059.2|0
1706817900000|2024-02-01 20:05:00|10076.6|10064.6|10076.6|10064.6|10078.5|10066.5|10074.7|10062.7|0
1706818200000|2024-02-01 20:10:00|10074.8|10062.8|10073|10061|10074.8|10062.8|10071.1|10059.1|0
1706818500000|2024-02-01 20:15:00|10074.8|10062.8|10074.8|10062.8|10076.6|10064.6|10073|10061|0
1706818800000|2024-02-01 20:20:00|10073|10061|10073|10061|10074.8|10062.8|10073|10061|0
1706819100000|2024-02-01 20:25:00|10074.8|10062.8|10074.8|10062.8|10076.6|10064.6|10073|10061|0
1706819400000|2024-02-01 20:30:00|10076.6|10064.6|10078.4|10066.4|10078.4|10066.4|10074.8|10062.8|0
1706819700000|2024-02-01 20:35:00|10076.6|10064.6|10078.4|10066.4|10078.5|10066.5|10076.6|10064.6|0
1706820000000|2024-02-01 20:40:00|10078.5|10066.5|10078.4|10066.4|10080.3|10068.3|10078.4|10066.4|0
1706820300000|2024-02-01 20:45:00|10076.6|10064.6|10074.7|10062.7|10078.4|10066.4|10074.7|10062.7|0
1706820600000|2024-02-01 20:50:00|10076.5|10064.5|10076.5|10064.5|10076.5|10064.5|10072.8|10060.8|0
1706820900000|2024-02-01 20:55:00|10076.4|10064.4|10078.4|10066.4|10078.4|10066.4|10074.7|10062.7|0
1706821200000|2024-02-01 21:00:00|10077.9|10065.9|10078.8|10066.8|10082.5|10070.5|10073.5|10061.5|0
1706821500000|2024-02-01 21:05:00|10079|10067|10088.8|10076.8|10092.7|10080.7|10077.7|10065.7|0
1706821800000|2024-02-01 21:10:00|10088.7|10076.7|10096|10084|10097.5|10085.5|10088.7|10076.7|0
1706822100000|2024-02-01 21:15:00|10096.2|10084.2|10094.4|10082.4|10099.9|10087.9|10093.1|10081.1|0
1706822400000|2024-02-01 21:20:00|10094.2|10082.2|10095.9|10083.9|10097.5|10085.5|10091.3|10079.3|0
1706822700000|2024-02-01 21:25:00|10095.2|10083.2|10098.5|10086.5|10098.7|10086.7|10094.4|10082.4|0
1706823000000|2024-02-01 21:30:00|10098.7|10086.7|10096.3|10084.3|10104|10092|10093|10081|0
1706823300000|2024-02-01 21:35:00|10095.9|10083.9|10100.5|10088.5|10100.9|10088.9|10095|10083|0
1706823600000|2024-02-01 21:40:00|10100.2|10088.2|10105.7|10093.7|10105.7|10093.7|10100|10088|0
1706823900000|2024-02-01 21:45:00|10105.6|10093.6|10112.9|10100.9|10113.4|10101.4|10102|10090|0
1706824200000|2024-02-01 21:50:00|10112.8|10100.8|10110.4|10098.4|10115.7|10103.7|10110.4|10098.4|0
1706824500000|2024-02-01 21:55:00|10110|10098|10108.5|10096.5|10110.6|10098.6|10107.4|10095.4|0
1706824800000|2024-02-01 22:00:00|10108.4|10096.4|10107.9|10095.9|10108.5|10096.5|10107.5|10095.5|0
1706825100000|2024-02-01 22:05:00|10107.7|10095.7|10106.9|10094.9|10108.1|10096.1|10106.9|10094.9|0
1706825400000|2024-02-01 22:10:00|10107|10095|10104.9|10092.9|10107.4|10095.4|10104.7|10092.7|0
1706825700000|2024-02-01 22:15:00|10104.7|10092.7|10104.5|10092.5|10104.7|10092.7|10104.5|10092.5|0
1706826000000|2024-02-01 22:20:00|10104.7|10092.7|10104.7|10092.7|10104.9|10092.9|10104.3|10092.3|0
1706826300000|2024-02-01 22:25:00|10104.5|10092.5|10104.2|10092.2|10104.9|10092.9|10104|10092|0
1706826600000|2024-02-01 22:30:00|10104|10092|10102.9|10090.9|10104|10092|10102.9|10090.9|0
1706826900000|2024-02-01 22:35:00|10102.7|10090.7|10100.7|10088.7|10102.9|10090.9|10100.1|10088.1|0
1706827200000|2024-02-01 22:40:00|10100.3|10088.3|10100.5|10088.5|10101.4|10089.4|10099.9|10087.9|0
1706827500000|2024-02-01 22:45:00|10100.9|10088.9|10100|10088|10100.9|10088.9|10099.9|10087.9|0
1706827800000|2024-02-01 22:50:00|10099.9|10087.9|10098.8|10086.8|10099.9|10087.9|10098.7|10086.7|0
1706828100000|2024-02-01 22:55:00|10098.9|10086.9|10098.7|10086.7|10099.4|10087.4|10098.1|10086.1|0
1706828400000|2024-02-01 23:00:00|10098.6|10086.6|10100.9|10088.9|10102.3|10090.3|10096.3|10084.3|0
1706828700000|2024-02-01 23:05:00|10100.8|10088.8|10099.8|10087.8|10100.9|10088.9|10097|10085|0
1706829000000|2024-02-01 23:10:00|10100|10088|10097.4|10085.4|10101.6|10089.6|10097|10085|0
1706829300000|2024-02-01 23:15:00|10097.2|10085.2|10100|10088|10100.2|10088.2|10097|10085|0
1706829600000|2024-02-01 23:20:00|10100.4|10088.4|10100.9|10088.9|10101.7|10089.7|10098.6|10086.6|0
1706829900000|2024-02-01 23:25:00|10100.8|10088.8|10099.1|10087.1|10100.8|10088.8|10099.1|10087.1|0
1706830200000|2024-02-01 23:30:00|10099.5|10087.5|10099.1|10087.1|10099.8|10087.8|10098.4|10086.4|0
1706830500000|2024-02-01 23:35:00|10099.3|10087.3|10099.1|10087.1|10099.5|10087.5|10098.4|10086.4|0
1706830800000|2024-02-01 23:40:00|10098.9|10086.9|10101.7|10089.7|10101.9|10089.9|10098.9|10086.9|0
1706831100000|2024-02-01 23:45:00|10101.3|10089.3|10100.2|10088.2|10101.3|10089.3|10099.6|10087.6|0
1706831400000|2024-02-01 23:50:00|10100.6|10088.6|10102.3|10090.3|10102.7|10090.7|10100.2|10088.2|0
1706831700000|2024-02-01 23:55:00|10102|10090|10102.3|10090.3|10102.3|10090.3|10101.1|10089.1|0
1706832000000|2024-02-02 00:00:00|10101.8|10089.8|10100.5|10088.5|10102.7|10090.7|10100.3|10088.3|0
1706832300000|2024-02-02 00:05:00|10100.3|10088.3|10100|10088|10100.9|10088.9|10099|10087|0
1706832600000|2024-02-02 00:10:00|10099.6|10087.6|10097.6|10085.6|10100|10088|10097.3|10085.3|0
1706832900000|2024-02-02 00:15:00|10097.3|10085.3|10100.3|10088.3|10102.1|10090.1|10096.9|10084.9|0
1706833200000|2024-02-02 00:20:00|10102.1|10090.1|10100.3|10088.3|10102.1|10090.1|10098.5|10086.5|0
1706833500000|2024-02-02 00:25:00|10098.6|10086.6|10098.5|10086.5|10100.3|10088.3|10098.5|10086.5|0
1706833800000|2024-02-02 00:30:00|10098.6|10086.6|10100.3|10088.3|10100.3|10088.3|10098.5|10086.5|0
1706834100000|2024-02-02 00:35:00|10100.4|10088.4|10102.1|10090.1|10102.1|10090.1|10100.3|10088.3|0
1706834400000|2024-02-02 00:40:00|10100.3|10088.3|10098.6|10086.6|10102.1|10090.1|10098.6|10086.6|0
1706835000000|2024-02-02 00:50:00|10098.7|10086.7|10098.6|10086.6|10098.7|10086.7|10098.6|10086.6|0
1706835300000|2024-02-02 00:55:00|10098.7|10086.7|10098.6|10086.6|10098.7|10086.7|10098.6|10086.6|0
1706835600000|2024-02-02 01:00:00|10098.7|10086.7|10096.8|10084.8|10100.5|10088.5|10096.8|10084.8|0
1706835900000|2024-02-02 01:05:00|10096.9|10084.9|10098.7|10086.7|10098.7|10086.7|10096.7|10084.7|0
1706836200000|2024-02-02 01:10:00|10096.8|10084.8|10098.7|10086.7|10098.7|10086.7|10096.8|10084.8|0
1706836500000|2024-02-02 01:15:00|10100.5|10088.5|10098.7|10086.7|10100.6|10088.6|10098.7|10086.7|0
1706836800000|2024-02-02 01:20:00|10099.6|10087.6|10100.6|10088.6|10100.6|10088.6|10098.7|10086.7|0
1706837100000|2024-02-02 01:25:00|10098.7|10086.7|10100.6|10088.6|10102.5|10090.5|10098.7|10086.7|0
1706837400000|2024-02-02 01:30:00|10102.5|10090.5|10097|10085|10102.5|10090.5|10096.9|10084.9|0
1706837700000|2024-02-02 01:35:00|10098.9|10086.9|10098.8|10086.8|10098.9|10086.9|10096.9|10084.9|0
1706838000000|2024-02-02 01:40:00|10096.9|10084.9|10100.7|10088.7|10100.7|10088.7|10096.9|10084.9|0
1706838300000|2024-02-02 01:45:00|10100.6|10088.6|10104.4|10092.4|10104.4|10092.4|10100.6|10088.6|0
1706838600000|2024-02-02 01:50:00|10106.3|10094.3|10106.7|10094.7|10106.8|10094.8|10106.3|10094.3|0
1706838900000|2024-02-02 01:55:00|10106.8|10094.8|10108.7|10096.7|10108.7|10096.7|10106.7|10094.7|0
1706839200000|2024-02-02 02:00:00|10108.6|10096.6|10110.5|10098.5|10110.5|10098.5|10108.6|10096.6|0
1706839500000|2024-02-02 02:05:00|10110.6|10098.6|10112.4|10100.4|10112.5|10100.5|10110.5|10098.5|0
1706839800000|2024-02-02 02:10:00|10110.6|10098.6|10106.7|10094.7|10110.6|10098.6|10106.7|10094.7|0
1706840100000|2024-02-02 02:15:00|10107.7|10095.7|10104.8|10092.8|10108.6|10096.6|10103.9|10091.9|0
1706840400000|2024-02-02 02:20:00|10103.8|10091.8|10104.8|10092.8|10104.8|10092.8|10101|10089|0
1706840700000|2024-02-02 02:25:00|10102.9|10090.9|10102.9|10090.9|10103|10091|10102.9|10090.9|0
1706841000000|2024-02-02 02:30:00|10103|10091|10104.9|10092.9|10104.9|10092.9|10103|10091|0
1706841300000|2024-02-02 02:35:00|10104.8|10092.8|10104.8|10092.8|10104.9|10092.9|10104.8|10092.8|0
1706841600000|2024-02-02 02:40:00|10104.9|10092.9|10106.8|10094.8|10106.8|10094.8|10104.8|10092.8|0
1706841900000|2024-02-02 02:45:00|10107.7|10095.7|10108.7|10096.7|10108.7|10096.7|10106.8|10094.8|0
1706842200000|2024-02-02 02:50:00|10106.8|10094.8|10106.8|10094.8|10108.7|10096.7|10106.8|10094.8|0
1706842500000|2024-02-02 02:55:00|10108.7|10096.7|10108.7|10096.7|10108.7|10096.7|10108.7|10096.7|0
1706842800000|2024-02-02 03:00:00|10106.8|10094.8|10106.8|10094.8|10108.7|10096.7|10106.8|10094.8|0
1706843100000|2024-02-02 03:05:00|10108.7|10096.7|10104.9|10092.9|10108.7|10096.7|10104.9|10092.9|0
1706843400000|2024-02-02 03:10:00|10103.9|10091.9|10103|10091|10104.9|10092.9|10102|10090|0
1706843700000|2024-02-02 03:15:00|10102|10090|10101|10089|10103|10091|10099.1|10087.1|0
1706844000000|2024-02-02 03:20:00|10100|10088|10099.1|10087.1|10101|10089|10099.1|10087.1|0
1706844300000|2024-02-02 03:25:00|10099|10087|10099.1|10087.1|10099.1|10087.1|10099|10087|0
1706844600000|2024-02-02 03:30:00|10099|10087|10097.1|10085.1|10099|10087|10097.1|10085.1|0
1706844900000|2024-02-02 03:35:00|10099|10087|10099|10087|10099|10087|10097.1|10085.1|0
1706845200000|2024-02-02 03:40:00|10097.1|10085.1|10099|10087|10099|10087|10097.1|10085.1|0
1706845500000|2024-02-02 03:45:00|10100.9|10088.9|10100.9|10088.9|10101|10089|10100|10088|0
1706845800000|2024-02-02 03:50:00|10099.1|10087.1|10100.9|10088.9|10102.8|10090.8|10099.1|10087.1|0
1706846100000|2024-02-02 03:55:00|10100|10088|10099|10087|10100|10088|10099|10087|0
1706846400000|2024-02-02 04:00:00|10097.1|10085.1|10099|10087|10099|10087|10097.1|10085.1|0
1706846700000|2024-02-02 04:05:00|10100.9|10088.9|10100.9|10088.9|10100.9|10088.9|10099|10087|0
1706847000000|2024-02-02 04:10:00|10099|10087|10100.9|10088.9|10100.9|10088.9|10099|10087|0
1706847300000|2024-02-02 04:15:00|10102.8|10090.8|10102.8|10090.8|10102.8|10090.8|10102.8|10090.8|0
1706847600000|2024-02-02 04:20:00|10104.7|10092.7|10102.8|10090.8|10104.7|10092.7|10102.8|10090.8|0
1706848200000|2024-02-02 04:30:00|10102.9|10090.9|10102.9|10090.9|10102.9|10090.9|10102.9|10090.9|0
1706848800000|2024-02-02 04:40:00|10104.8|10092.8|10102.9|10090.9|10104.8|10092.8|10102.9|10090.9|0
1706849100000|2024-02-02 04:45:00|10101|10089|10099.1|10087.1|10101|10089|10099.1|10087.1|0
1706849400000|2024-02-02 04:50:00|10100|10088|10099.1|10087.1|10100|10088|10098.1|10086.1|0
1706849700000|2024-02-02 04:55:00|10097.2|10085.2|10099.1|10087.1|10099.1|10087.1|10097.1|10085.1|0
1706850000000|2024-02-02 05:00:00|10097.2|10085.2|10097.2|10085.2|10097.2|10085.2|10097.2|10085.2|0
1706850300000|2024-02-02 05:05:00|10095.3|10083.3|10097.2|10085.2|10097.2|10085.2|10095.3|10083.3|0
1706850600000|2024-02-02 05:10:00|10099.1|10087.1|10101|10089|10101.1|10089.1|10099.1|10087.1|0
1706850900000|2024-02-02 05:15:00|10102|10090|10101|10089|10102|10090|10099.1|10087.1|0
1706851500000|2024-02-02 05:25:00|10102.9|10090.9|10104.8|10092.8|10104.8|10092.8|10102.9|10090.9|0
1706851800000|2024-02-02 05:30:00|10104.9|10092.9|10101|10089|10104.9|10092.9|10099.1|10087.1|0
1706852100000|2024-02-02 05:35:00|10100.1|10088.1|10100.1|10088.1|10101|10089|10099.1|10087.1|0
1706852400000|2024-02-02 05:40:00|10101|10089|10101|10089|10101|10089|10099.1|10087.1|0
1706852700000|2024-02-02 05:45:00|10099.1|10087.1|10101|10089|10101|10089|10099.1|10087.1|0
1706853000000|2024-02-02 05:50:00|10100.1|10088.1|10097.2|10085.2|10100.1|10088.1|10097.2|10085.2|0
1706853300000|2024-02-02 05:55:00|10097|10085|10097|10085|10097|10085|10096|10084|0
1706853600000|2024-02-02 06:00:00|10096.9|10084.9|10095.1|10083.1|10096.9|10084.9|10095|10083|0
1706853900000|2024-02-02 06:05:00|10097|10085|10097|10085|10097|10085|10095.1|10083.1|0
1706854200000|2024-02-02 06:10:00|10095.1|10083.1|10098.9|10086.9|10098.9|10086.9|10095.1|10083.1|0
1706854500000|2024-02-02 06:15:00|10097.9|10085.9|10095.1|10083.1|10097.9|10085.9|10095.1|10083.1|0
1706854800000|2024-02-02 06:20:00|10093.2|10081.2|10093.2|10081.2|10093.2|10081.2|10091.3|10079.3|0
1706855100000|2024-02-02 06:25:00|10095.1|10083.1|10095.2|10083.2|10098.9|10086.9|10093.3|10081.3|0
1706855400000|2024-02-02 06:30:00|10093.3|10081.3|10097.6|10085.6|10097.6|10085.6|10091|10079|0
1706855700000|2024-02-02 06:35:00|10097.9|10085.9|10096.1|10084.1|10098.1|10086.1|10096.1|10084.1|0
1706856000000|2024-02-02 06:40:00|10097.9|10085.9|10096.1|10084.1|10098|10086|10096.1|10084.1|0
1706856300000|2024-02-02 06:45:00|10094.2|10082.2|10094.2|10082.2|10099.9|10087.9|10094.2|10082.2|0
1706856600000|2024-02-02 06:50:00|10092.3|10080.3|10090.5|10078.5|10094.2|10082.2|10090.4|10078.4|0
1706856900000|2024-02-02 06:55:00|10092.3|10080.3|10088.6|10076.6|10092.3|10080.3|10088.5|10076.5|0
1706857200000|2024-02-02 07:00:00|10088.5|10076.5|10069.4|10064.4|10088.5|10076.5|10067.4|10062.4|32
1706857500000|2024-02-02 07:05:00|10068.9|10063.9|10069.4|10064.4|10069.9|10064.9|10068.4|10063.4|0
1706857800000|2024-02-02 07:10:00|10069.9|10064.9|10072.4|10067.4|10072.4|10067.4|10069.9|10064.9|7
1706858100000|2024-02-02 07:15:00|10072.9|10067.9|10069.4|10064.4|10072.9|10067.9|10068.9|10063.9|18
1706858400000|2024-02-02 07:20:00|10069.9|10064.9|10076.9|10071.9|10078.9|10073.9|10069.9|10064.9|16
1706858700000|2024-02-02 07:25:00|10076.4|10071.4|10076.9|10071.9|10077.9|10072.9|10075.9|10070.9|3
1706859000000|2024-02-02 07:30:00|10076.4|10071.4|10074.4|10069.4|10076.9|10071.9|10074.4|10069.4|5
1706859300000|2024-02-02 07:35:00|10073.9|10068.9|10064.9|10059.9|10073.9|10068.9|10064.9|10059.9|13
1706859600000|2024-02-02 07:40:00|10062.4|10057.4|10063.4|10058.4|10063.9|10058.9|10059.9|10054.9|41
1706859900000|2024-02-02 07:45:00|10063.9|10058.9|10060.9|10055.9|10064.4|10059.4|10060.9|10055.9|11
1706860200000|2024-02-02 07:50:00|10062.9|10057.9|10066.9|10061.9|10067.4|10062.4|10060.9|10055.9|19
1706860500000|2024-02-02 07:55:00|10066.4|10061.4|10084.4|10079.4|10088.4|10083.4|10064.4|10059.4|79
1706860800000|2024-02-02 08:00:00|10087.9|10082.9|10047.4|10042.4|10094.4|10089.4|10046.9|10041.9|718
1706861100000|2024-02-02 08:05:00|10048.9|10043.9|10058.9|10053.9|10058.9|10053.9|10034.4|10029.4|260
1706861400000|2024-02-02 08:10:00|10058.4|10053.4|10046.9|10041.9|10060.9|10055.9|10038.4|10033.4|199
1706861700000|2024-02-02 08:15:00|10046.4|10041.4|10041.4|10036.4|10052.9|10047.9|10032.4|10027.4|202
1706862000000|2024-02-02 08:20:00|10041.9|10036.9|10039.9|10034.9|10042.9|10037.9|10034.9|10029.9|108
1706862300000|2024-02-02 08:25:00|10040.4|10035.4|10049.9|10044.9|10055.4|10050.4|10039.9|10034.9|94
1706862600000|2024-02-02 08:30:00|10049.4|10044.4|10064.9|10059.9|10068.4|10063.4|10041.4|10036.4|163
1706862900000|2024-02-02 08:35:00|10065.4|10060.4|10069.9|10064.9|10073.4|10068.4|10061.9|10056.9|99
1706863200000|2024-02-02 08:40:00|10072.3|10067.3|10071.8|10066.8|10079.3|10074.3|10066.3|10061.3|77
1706863500000|2024-02-02 08:45:00|10071.3|10066.3|10082.3|10077.3|10086.8|10081.8|10069.3|10064.3|150
1706863800000|2024-02-02 08:50:00|10081.8|10076.8|10084.3|10079.3|10089.8|10084.8|10079.8|10074.8|122
1706864100000|2024-02-02 08:55:00|10084.8|10079.8|10079.3|10074.3|10087.8|10082.8|10073.3|10068.3|61
1706864400000|2024-02-02 09:00:00|10079.8|10074.8|10092.3|10087.3|10092.8|10087.8|10078.3|10073.3|126
1706864700000|2024-02-02 09:05:00|10091.8|10086.8|10084.8|10079.8|10094.3|10089.3|10080.8|10075.8|65
1706865000000|2024-02-02 09:10:00|10084.3|10079.3|10073.3|10068.3|10088.8|10083.8|10072.8|10067.8|75
1706865300000|2024-02-02 09:15:00|10073.8|10068.8|10077.3|10072.3|10078.8|10073.8|10066.3|10061.3|94
1706865600000|2024-02-02 09:20:00|10076.8|10071.8|10086.3|10081.3|10088.3|10083.3|10072.8|10067.8|111
1706865900000|2024-02-02 09:25:00|10085.8|10080.8|10076.8|10071.8|10085.8|10080.8|10070.8|10065.8|47
1706866200000|2024-02-02 09:30:00|10076.3|10071.3|10077.8|10072.8|10081.8|10076.8|10071.8|10066.8|64
1706866500000|2024-02-02 09:35:00|10077.3|10072.3|10088.3|10083.3|10089.8|10084.8|10076.8|10071.8|133
1706866800000|2024-02-02 09:40:00|10087.8|10082.8|10082.8|10077.8|10087.8|10082.8|10078.3|10073.3|46
1706867100000|2024-02-02 09:45:00|10084.3|10079.3|10090.3|10085.3|10093.8|10088.8|10084.3|10079.3|56
1706867400000|2024-02-02 09:50:00|10090.8|10085.8|10095.8|10090.8|10098.8|10093.8|10089.3|10084.3|63
1706867700000|2024-02-02 09:55:00|10095.3|10090.3|10102.8|10097.8|10102.8|10097.8|10093.3|10088.3|69
1706868000000|2024-02-02 10:00:00|10101.8|10096.8|10106.8|10101.8|10108.3|10103.3|10097.8|10092.8|83
1706868300000|2024-02-02 10:05:00|10107.3|10102.3|10109.8|10104.8|10111.8|10106.8|10106.8|10101.8|89
1706868600000|2024-02-02 10:10:00|10110.3|10105.3|10111.8|10106.8|10112.8|10107.8|10106.8|10101.8|55
1706868900000|2024-02-02 10:15:00|10111.3|10106.3|10115.3|10110.3|10115.8|10110.8|10108.3|10103.3|54
1706869200000|2024-02-02 10:20:00|10113.8|10108.8|10112.3|10107.3|10119.8|10114.8|10111.8|10106.8|70
1706869500000|2024-02-02 10:25:00|10112.8|10107.8|10107.8|10102.8|10114.3|10109.3|10105.3|10100.3|48
1706869800000|2024-02-02 10:30:00|10107.3|10102.3|10110.3|10105.3|10110.8|10105.8|10101.8|10096.8|47
1706870100000|2024-02-02 10:35:00|10110.8|10105.8|10117.3|10112.3|10118.8|10113.8|10110.8|10105.8|66
1706870400000|2024-02-02 10:40:00|10117.8|10112.8|10120.8|10115.8|10121.3|10116.3|10112.8|10107.8|63
1706870700000|2024-02-02 10:45:00|10120.3|10115.3|10130.8|10125.8|10130.8|10125.8|10117.3|10112.3|85
1706871000000|2024-02-02 10:50:00|10130.3|10125.3|10126.3|10121.3|10133.8|10128.8|10123.8|10118.8|143
1706871300000|2024-02-02 10:55:00|10125.8|10120.8|10119.8|10114.8|10130.8|10125.8|10118.8|10113.8|230
1706871600000|2024-02-02 11:00:00|10120.3|10115.3|10120.3|10115.3|10120.8|10115.8|10110.3|10105.3|85
1706871900000|2024-02-02 11:05:00|10119.8|10114.8|10125.3|10120.3|10125.8|10120.8|10118.3|10113.3|48
1706872200000|2024-02-02 11:10:00|10124.8|10119.8|10129.3|10124.3|10132.3|10127.3|10124.3|10119.3|64
1706872500000|2024-02-02 11:15:00|10128.8|10123.8|10131.3|10126.3|10133.8|10128.8|10128.8|10123.8|34
1706872800000|2024-02-02 11:20:00|10130.8|10125.8|10126.8|10121.8|10131.8|10126.8|10125.8|10120.8|29
1706873100000|2024-02-02 11:25:00|10126.3|10121.3|10117.3|10112.3|10126.3|10121.3|10117.3|10112.3|44
1706873400000|2024-02-02 11:30:00|10116.8|10111.8|10120.3|10115.3|10120.8|10115.8|10114.8|10109.8|43
1706873700000|2024-02-02 11:35:00|10120.8|10115.8|10124.8|10119.8|10126.8|10121.8|10120.8|10115.8|30
1706874000000|2024-02-02 11:40:00|10124.3|10119.3|10125.8|10120.8|10126.3|10121.3|10119.3|10114.3|30
1706874300000|2024-02-02 11:45:00|10126.3|10121.3|10122.8|10117.8|10126.3|10121.3|10120.8|10115.8|19
1706874600000|2024-02-02 11:50:00|10123.3|10118.3|10120.8|10115.8|10123.8|10118.8|10119.3|10114.3|34
1706874900000|2024-02-02 11:55:00|10120.3|10115.3|10116.8|10111.8|10120.3|10115.3|10114.8|10109.8|31
1706875200000|2024-02-02 12:00:00|10117.8|10112.8|10119.3|10114.3|10119.3|10114.3|10109.8|10104.8|62
1706875500000|2024-02-02 12:05:00|10119.8|10114.8|10113.3|10108.3|10120.3|10115.3|10111.8|10106.8|26
1706875800000|2024-02-02 12:10:00|10112.8|10107.8|10117.3|10112.3|10117.3|10112.3|10112.3|10107.3|25
1706876100000|2024-02-02 12:15:00|10116.8|10111.8|10114.8|10109.8|10118.8|10113.8|10113.3|10108.3|35
1706876400000|2024-02-02 12:20:00|10115.3|10110.3|10119.3|10114.3|10121.3|10116.3|10112.8|10107.8|40
1706876700000|2024-02-02 12:25:00|10118.8|10113.8|10120.8|10115.8|10122.8|10117.8|10117.8|10112.8|20
1706877000000|2024-02-02 12:30:00|10119.8|10114.8|10122.3|10117.3|10123.8|10118.8|10119.8|10114.8|33
1706877300000|2024-02-02 12:35:00|10121.8|10116.8|10124.8|10119.8|10127.3|10122.3|10118.8|10113.8|29
1706877600000|2024-02-02 12:40:00|10123.9|10118.9|10119.9|10114.9|10124.4|10119.4|10117.9|10112.9|34
1706877900000|2024-02-02 12:45:00|10120.4|10115.4|10125.9|10120.9|10127.4|10122.4|10119.9|10114.9|35
1706878200000|2024-02-02 12:50:00|10124.9|10119.9|10130.4|10125.4|10130.9|10125.9|10124.9|10119.9|41
1706878500000|2024-02-02 12:55:00|10130.9|10125.9|10124.4|10119.4|10130.9|10125.9|10124.4|10119.4|45
1706878800000|2024-02-02 13:00:00|10123.9|10118.9|10124.4|10119.4|10126.4|10121.4|10122.9|10117.9|39
1706879100000|2024-02-02 13:05:00|10124.9|10119.9|10118.4|10113.4|10125.9|10120.9|10118.4|10113.4|28
1706879400000|2024-02-02 13:10:00|10117.9|10112.9|10109.9|10104.9|10118.9|10113.9|10108.9|10103.9|40
1706879700000|2024-02-02 13:15:00|10108.9|10103.9|10115.4|10110.4|10116.9|10111.9|10105.9|10100.9|143
1706880000000|2024-02-02 13:20:00|10114.9|10109.9|10114.9|10109.9|10116.4|10111.4|10110.9|10105.9|28
1706880300000|2024-02-02 13:25:00|10114.4|10109.4|10108.9|10103.9|10114.4|10109.4|10107.4|10102.4|40
1706880600000|2024-02-02 13:30:00|10109.9|10104.9|10076.4|10071.4|10109.9|10104.9|10075.9|10070.9|373
1706880900000|2024-02-02 13:35:00|10075.9|10070.9|10078.9|10073.9|10079.9|10074.9|10067.9|10062.9|168
1706881200000|2024-02-02 13:40:00|10079.4|10074.4|10088.4|10083.4|10093.4|10088.4|10074.9|10069.9|136
1706881500000|2024-02-02 13:45:00|10087.9|10082.9|10081.4|10076.4|10089.4|10084.4|10075.4|10070.4|122
1706881800000|2024-02-02 13:50:00|10080.9|10075.9|10065.9|10060.9|10087.4|10082.4|10065.4|10060.4|127
1706882100000|2024-02-02 13:55:00|10065.4|10060.4|10073.4|10068.4|10077.4|10072.4|10065.4|10060.4|115
1706882400000|2024-02-02 14:00:00|10073.9|10068.9|10073.9|10068.9|10085.4|10080.4|10071.4|10066.4|70
1706882700000|2024-02-02 14:05:00|10073.4|10068.4|10084.4|10079.4|10087.4|10082.4|10073.4|10068.4|93
1706883000000|2024-02-02 14:10:00|10084.9|10079.9|10091.4|10086.4|10091.9|10086.9|10081.9|10076.9|37
1706883300000|2024-02-02 14:15:00|10091.9|10086.9|10086.4|10081.4|10093.4|10088.4|10085.4|10080.4|40
1706883600000|2024-02-02 14:20:00|10085.9|10080.9|10080.4|10075.4|10086.9|10081.9|10078.4|10073.4|51
1706883900000|2024-02-02 14:25:00|10080.9|10075.9|10081.4|10076.4|10084.4|10079.4|10075.9|10070.9|51
1706884200000|2024-02-02 14:30:00|10080.9|10075.9|10070.9|10065.9|10088.4|10083.4|10069.9|10064.9|110
1706884500000|2024-02-02 14:35:00|10071.4|10066.4|10056.4|10051.4|10073.9|10068.9|10050.9|10045.9|155
1706884800000|2024-02-02 14:40:00|10055.9|10050.9|10062.4|10057.4|10063.4|10058.4|10047.9|10042.9|145
1706885100000|2024-02-02 14:45:00|10062.9|10057.9|10066.4|10061.4|10074.4|10069.4|10062.4|10057.4|71
1706885400000|2024-02-02 14:50:00|10065.9|10060.9|10059.9|10054.9|10066.9|10061.9|10053.9|10048.9|87
1706885700000|2024-02-02 14:55:00|10060.4|10055.4|10060.9|10055.9|10064.4|10059.4|10059.4|10054.4|63
1706886000000|2024-02-02 15:00:00|10061.9|10056.9|10064.9|10059.9|10065.4|10060.4|10054.4|10049.4|119
1706886300000|2024-02-02 15:05:00|10065.4|10060.4|10062.4|10057.4|10066.4|10061.4|10054.4|10049.4|82
1706886600000|2024-02-02 15:10:00|10063.2|10058.2|10062.2|10057.2|10063.7|10058.7|10055.2|10050.2|42
1706886900000|2024-02-02 15:15:00|10061.7|10056.7|10063.2|10058.2|10067.2|10062.2|10058.7|10053.7|44
1706887200000|2024-02-02 15:20:00|10063.7|10058.7|10068.7|10063.7|10068.7|10063.7|10058.7|10053.7|96
1706887500000|2024-02-02 15:25:00|10069.2|10064.2|10070.2|10065.2|10070.7|10065.7|10065.7|10060.7|79
1706887800000|2024-02-02 15:30:00|10069.7|10064.7|10072.7|10067.7|10073.7|10068.7|10063.7|10058.7|112
1706888100000|2024-02-02 15:35:00|10073.7|10068.7|10077.7|10072.7|10077.7|10072.7|10069.2|10064.2|54
1706888400000|2024-02-02 15:40:00|10078.2|10073.2|10084.2|10079.2|10086.7|10081.7|10078.2|10073.2|76
1706888700000|2024-02-02 15:45:00|10084.7|10079.7|10078.7|10073.7|10088.2|10083.2|10078.7|10073.7|52
1706889000000|2024-02-02 15:50:00|10077.7|10072.7|10073.2|10068.2|10078.7|10073.7|10071.2|10066.2|55
1706889300000|2024-02-02 15:55:00|10072.7|10067.7|10072.7|10067.7|10076.7|10071.7|10070.2|10065.2|60
1706889600000|2024-02-02 16:00:00|10073.2|10068.2|10059.7|10054.7|10074.2|10069.2|10059.7|10054.7|137
1706889900000|2024-02-02 16:05:00|10060.2|10055.2|10059.7|10054.7|10065.7|10060.7|10058.7|10053.7|76
1706890200000|2024-02-02 16:10:00|10059.2|10054.2|10058.7|10053.7|10063.2|10058.2|10054.7|10049.7|96
1706890500000|2024-02-02 16:15:00|10058.2|10053.2|10061.2|10056.2|10062.2|10057.2|10054.7|10049.7|159
1706890800000|2024-02-02 16:20:00|10060.7|10055.7|10061.2|10056.2|10066.2|10061.2|10060.7|10055.7|108
1706891100000|2024-02-02 16:25:00|10061.7|10056.7|10065.7|10060.7|10066.7|10061.7|10059.7|10054.7|192
1706891400000|2024-02-02 16:30:00|10066.2|10059.2|10062.2|10056.2|10066.2|10060.2|10060.2|10054.2|324
1706891700000|2024-02-02 16:35:00|10061.2|10055.2|10070.2|10063.2|10071.2|10065.2|10061.2|10055.2|98
1706892000000|2024-02-02 16:40:00|10069.2|10064.2|10069.2|10063.2|10071.2|10064.2|10067.2|10061.2|17
1706892300000|2024-02-02 16:45:00|10070.2|10064.2|10071.2|10065.2|10072.2|10066.2|10069.2|10063.2|32
1706892600000|2024-02-02 16:50:00|10072.2|10066.2|10072.2|10065.2|10072.2|10066.2|10070.2|10064.2|18
1706892900000|2024-02-02 16:55:00|10071.2|10066.2|10069.2|10063.2|10073.2|10066.2|10066.2|10060.2|26
1706893200000|2024-02-02 17:00:00|10070.2|10064.2|10070.2|10063.2|10071.2|10065.2|10069.2|10062.2|36
1706893500000|2024-02-02 17:05:00|10071.2|10064.2|10068.2|10062.2|10073.2|10066.2|10068.2|10062.2|24
1706893800000|2024-02-02 17:10:00|10067.2|10061.2|10067.2|10060.2|10070.2|10064.2|10066.2|10060.2|14
1706894100000|2024-02-02 17:15:00|10066.2|10059.2|10071.2|10065.2|10071.2|10065.2|10065.2|10058.2|48
1706894400000|2024-02-02 17:20:00|10072.2|10066.2|10072.2|10066.2|10073.2|10067.2|10071.2|10065.2|42
1706894700000|2024-02-02 17:25:00|10073.2|10065.2|10076.2|10070.2|10076.2|10070.2|10071.2|10064.2|20
1706895000000|2024-02-02 17:30:00|10075.2|10069.2|10076.2|10069.2|10078.2|10072.2|10075.2|10069.2|30
1706895300000|2024-02-02 17:35:00|10077.2|10070.2|10079.2|10073.2|10081.2|10075.2|10076.2|10070.2|53
1706895600000|2024-02-02 17:40:00|10078.2|10072.2|10068.2|10061.2|10079.2|10073.2|10066.2|10059.2|34
1706895900000|2024-02-02 17:45:00|10067.2|10060.2|10070.2|10064.2|10071.2|10065.2|10063.2|10057.2|55
1706896200000|2024-02-02 17:50:00|10069.2|10063.2|10069.2|10062.2|10069.2|10064.2|10065.2|10058.2|32
1706896500000|2024-02-02 17:55:00|10068.2|10061.2|10074.2|10067.2|10075.2|10068.2|10068.2|10061.2|12
1706896800000|2024-02-02 18:00:00|10075.2|10068.2|10077.2|10071.2|10077.2|10071.2|10074.2|10067.2|9
1706897100000|2024-02-02 18:05:00|10078.2|10070.2|10072.2|10065.2|10079.2|10072.2|10071.2|10064.2|7
1706897400000|2024-02-02 18:10:00|10073.2|10066.2|10074.2|10067.2|10074.2|10067.2|10069.2|10063.2|2
1706897700000|2024-02-02 18:15:00|10073.2|10066.2|10076.2|10069.2|10078.2|10071.2|10072.2|10065.2|4
1706898000000|2024-02-02 18:20:00|10075.2|10068.2|10077.2|10071.2|10078.2|10072.2|10074.2|10067.2|4
1706898300000|2024-02-02 18:25:00|10078.2|10070.2|10071.2|10064.2|10078.2|10071.2|10071.2|10064.2|7
1706898600000|2024-02-02 18:30:00|10070.2|10063.2|10075.2|10068.2|10075.2|10068.2|10069.2|10063.2|3
1706898900000|2024-02-02 18:35:00|10074.2|10067.2|10075.2|10068.2|10078.2|10069.2|10070.2|10063.2|4
1706899200000|2024-02-02 18:40:00|10077.2|10069.2|10076.2|10069.2|10077.2|10071.2|10074.2|10067.2|9
1706899500000|2024-02-02 18:45:00|10077.2|10070.2|10074.2|10068.2|10077.2|10070.2|10072.2|10065.2|13
1706899800000|2024-02-02 18:50:00|10075.2|10067.2|10074.2|10067.2|10076.2|10069.2|10072.2|10066.2|10
1706900100000|2024-02-02 18:55:00|10073.2|10066.2|10078.6|10066.6|10078.6|10068.7|10072.2|10065.2|17
1706900400000|2024-02-02 19:00:00|10078.7|10066.7|10080.8|10068.8|10084.7|10072.7|10078.6|10066.6|0
1706900700000|2024-02-02 19:05:00|10078.9|10066.9|10080.9|10068.9|10081|10069|10078.9|10066.9|0
1706901000000|2024-02-02 19:10:00|10081|10069|10082.9|10070.9|10084.9|10072.9|10079|10067|0
1706901300000|2024-02-02 19:15:00|10081.9|10069.9|10079.1|10067.1|10085|10073|10079.1|10067.1|0
1706901600000|2024-02-02 19:20:00|10081|10069|10080.1|10068.1|10081.1|10069.1|10075.2|10063.2|0
1706901900000|2024-02-02 19:25:00|10079.2|10067.2|10079.1|10067.1|10081.1|10069.1|10077.1|10065.1|0
1706902200000|2024-02-02 19:30:00|10079.2|10067.2|10106.5|10094.5|10106.5|10094.5|10077.2|10065.2|0
1706902500000|2024-02-02 19:35:00|10106.6|10094.6|10106.5|10094.5|10108.4|10096.4|10104.5|10092.5|0
1706902800000|2024-02-02 19:40:00|10106.6|10094.6|10106.2|10094.2|10110.4|10098.4|10106.2|10094.2|0
1706903100000|2024-02-02 19:45:00|10106.3|10094.3|10108.2|10096.2|10108.3|10096.3|10106.2|10094.2|0
1706903400000|2024-02-02 19:50:00|10107.2|10095.2|10108.1|10096.1|10108.2|10096.2|10104.2|10092.2|0
1706903700000|2024-02-02 19:55:00|10106.2|10094.2|10107.8|10095.8|10108.2|10096.2|10104.2|10092.2|0
1706904000000|2024-02-02 20:00:00|10107.9|10095.9|10105.9|10093.9|10107.9|10095.9|10103.9|10091.9|0
1706904300000|2024-02-02 20:05:00|10105.8|10093.8|10109.8|10097.8|10111.7|10099.7|10104|10092|0
1706904600000|2024-02-02 20:10:00|10111.7|10099.7|10109.7|10097.7|10113.7|10101.7|10109.7|10097.7|0
1706904900000|2024-02-02 20:15:00|10109.8|10097.8|10109.8|10097.8|10111.7|10099.7|10109.7|10097.7|0
1706905200000|2024-02-02 20:20:00|10110.7|10098.7|10107.6|10095.6|10111.7|10099.7|10107.6|10095.6|0
1706905500000|2024-02-02 20:25:00|10107.7|10095.7|10113.6|10101.6|10113.6|10101.6|10107.6|10095.6|0
1706905800000|2024-02-02 20:30:00|10113.5|10101.5|10107.6|10095.6|10113.6|10101.6|10105.6|10093.6|0
1706906100000|2024-02-02 20:35:00|10107.5|10095.5|10105.7|10093.7|10107.7|10095.7|10103.7|10091.7|0
1706906400000|2024-02-02 20:40:00|10105.6|10093.6|10103.7|10091.7|10105.7|10093.7|10103.7|10091.7|0
1706906700000|2024-02-02 20:45:00|10103.6|10091.6|10105.6|10093.6|10105.6|10093.6|10101.6|10089.6|0
1706907000000|2024-02-02 20:50:00|10105.5|10093.5|10107.7|10095.7|10109.5|10097.5|10105.5|10093.5|0
1706907300000|2024-02-02 20:55:00|10109.5|10097.5|10105.1|10093.1|10109.7|10097.7|10103.4|10091.4|0
1706907600000|2024-02-02 21:00:00|10103.8|10091.8|10096.7|10084.7|10103.8|10091.8|10090.6|10078.6|0
1706907900000|2024-02-02 21:05:00|10096.8|10084.8|10100.4|10088.4|10101.4|10089.4|10096.8|10084.8|0
1706908200000|2024-02-02 21:10:00|10100|10088|10098.4|10086.4|10100.8|10088.8|10098|10086|0
1706908500000|2024-02-02 21:15:00|10098|10086|10094.4|10082.4|10098|10086|10094.4|10082.4|0
1706908800000|2024-02-02 21:20:00|10094.8|10082.8|10093.7|10081.7|10096|10084|10091.7|10079.7|0
1706909100000|2024-02-02 21:25:00|10093.6|10081.6|10096.3|10084.3|10096.3|10084.3|10092.7|10080.7|0
1706909400000|2024-02-02 21:30:00|10096.1|10084.1|10094.3|10082.3|10096.3|10084.3|10093.9|10081.9|0
1706909700000|2024-02-02 21:35:00|10094.7|10082.7|10091.6|10079.6|10094.9|10082.9|10091.6|10079.6|0
1706910000000|2024-02-02 21:40:00|10091.2|10079.2|10091.6|10079.6|10093|10081|10090.8|10078.8|0
1706910300000|2024-02-02 21:45:00|10092|10080|10092.6|10080.6|10092.8|10080.8|10091.2|10079.2|0
1706910600000|2024-02-02 21:50:00|10093|10081|10091.6|10079.6|10093.6|10081.6|10091.6|10079.6|0
1706910900000|2024-02-02 21:55:00|10091.2|10079.2|10084.6|10072.6|10092.2|10080.2|10084.6|10072.6|0
1707087900000|2024-02-04 23:05:00|10105.6|10093.6|10106.4|10094.4|10108.4|10096.4|10104.3|10092.3|0
1707088200000|2024-02-04 23:10:00|10106|10094|10101.2|10089.2|10106.6|10094.6|10100.6|10088.6|0
1707088500000|2024-02-04 23:15:00|10100.8|10088.8|10096.9|10084.9|10102.2|10090.2|10096.3|10084.3|0
1707088800000|2024-02-04 23:20:00|10097.1|10085.1|10098.2|10086.2|10098.6|10086.6|10095.9|10083.9|0
1707089100000|2024-02-04 23:25:00|10098.3|10086.3|10101|10089|10101.2|10089.2|10097.7|10085.7|0
1707089400000|2024-02-04 23:30:00|10101.4|10089.4|10101.4|10089.4|10102.3|10090.3|10098.6|10086.6|0
1707089700000|2024-02-04 23:35:00|10101.6|10089.6|10102.7|10090.7|10104.7|10092.7|10101.4|10089.4|0
1707090000000|2024-02-04 23:40:00|10102.9|10090.9|10101|10089|10103.7|10091.7|10098.6|10086.6|0
1707090300000|2024-02-04 23:45:00|10101.4|10089.4|10101.4|10089.4|10102.7|10090.7|10099.6|10087.6|0
1707090600000|2024-02-04 23:50:00|10101.9|10089.9|10101.4|10089.4|10102.7|10090.7|10101.2|10089.2|0
1707090900000|2024-02-04 23:55:00|10101.9|10089.9|10101.4|10089.4|10103.3|10091.3|10100|10088|0
1707091200000|2024-02-05 00:00:00|10101.3|10089.3|10104.1|10092.1|10104.1|10092.1|10090.9|10078.9|0
1707091500000|2024-02-05 00:05:00|10103.9|10091.9|10104.1|10092.1|10106.8|10094.8|10101.2|10089.2|0
1707091800000|2024-02-05 00:10:00|10104.5|10092.5|10102.3|10090.3|10105.4|10093.4|10101.4|10089.4|0
1707092100000|2024-02-05 00:15:00|10102.5|10090.5|10086.4|10074.4|10102.7|10090.7|10086.4|10074.4|0
1707092400000|2024-02-05 00:20:00|10084.5|10072.5|10084.5|10072.5|10086.4|10074.4|10082.5|10070.5|0
1707092700000|2024-02-05 00:25:00|10086.4|10074.4|10079.4|10067.4|10086.4|10074.4|10079.4|10067.4|0
1707093000000|2024-02-05 00:30:00|10079.5|10067.5|10077.5|10065.5|10079.5|10067.5|10077.5|10065.5|0
1707093300000|2024-02-05 00:35:00|10077.4|10065.4|10073.7|10061.7|10077.5|10065.5|10073.6|10061.6|0
1707093600000|2024-02-05 00:40:00|10073.6|10061.6|10073.7|10061.7|10073.7|10061.7|10071.7|10059.7|0
1707093900000|2024-02-05 00:45:00|10073.6|10061.6|10071.7|10059.7|10073.7|10061.7|10069.7|10057.7|0
1707094200000|2024-02-05 00:50:00|10069.8|10057.8|10069.8|10057.8|10071.7|10059.7|10067.9|10055.9|0
1707094500000|2024-02-05 00:55:00|10071.7|10059.7|10073.7|10061.7|10073.7|10061.7|10069.8|10057.8|0
1707094800000|2024-02-05 01:00:00|10073.6|10061.6|10071.8|10059.8|10073.7|10061.7|10071.7|10059.7|0
1707095100000|2024-02-05 01:05:00|10073.7|10061.7|10073.7|10061.7|10073.7|10061.7|10071.8|10059.8|0
1707095400000|2024-02-05 01:10:00|10071.8|10059.8|10069.8|10057.8|10071.8|10059.8|10069.8|10057.8|0
1707095700000|2024-02-05 01:15:00|10068.9|10056.9|10061.4|10049.4|10069.8|10057.8|10060.3|10048.3|0
1707096000000|2024-02-05 01:20:00|10062.3|10050.3|10060.4|10048.4|10062.3|10050.3|10058.5|10046.5|0
1707096300000|2024-02-05 01:25:00|10059.5|10047.5|10058.5|10046.5|10060.4|10048.4|10056.6|10044.6|0
1707096600000|2024-02-05 01:30:00|10060.4|10048.4|10062.4|10050.4|10062.4|10050.4|10060.4|10048.4|0
1707096900000|2024-02-05 01:35:00|10064.3|10052.3|10064.3|10052.3|10064.3|10052.3|10062.3|10050.3|0
1707097200000|2024-02-05 01:40:00|10066.1|10054.1|10068|10056|10068.1|10056.1|10064.2|10052.2|0
1707097500000|2024-02-05 01:45:00|10067.1|10055.1|10064.3|10052.3|10067.1|10055.1|10064.2|10052.2|0
1707097800000|2024-02-05 01:50:00|10064.2|10052.2|10064.3|10052.3|10066.2|10054.2|10062.3|10050.3|0
1707098100000|2024-02-05 01:55:00|10066.2|10054.2|10067.2|10055.2|10070|10058|10066.2|10054.2|0
1707098400000|2024-02-05 02:00:00|10066.2|10054.2|10062.4|10050.4|10068.1|10056.1|10061.4|10049.4|0
1707098700000|2024-02-05 02:05:00|10064.3|10052.3|10064.2|10052.2|10064.3|10052.3|10062.3|10050.3|0
1707099000000|2024-02-05 02:10:00|10066.1|10054.1|10066.2|10054.2|10068.1|10056.1|10066.1|10054.1|0
1707099300000|2024-02-05 02:15:00|10066.1|10054.1|10064.2|10052.2|10066.1|10054.1|10062.3|10050.3|0
1707099600000|2024-02-05 02:20:00|10064.3|10052.3|10066.2|10054.2|10068.1|10056.1|10064.3|10052.3|0
1707099900000|2024-02-05 02:25:00|10068.1|10056.1|10064.3|10052.3|10068.1|10056.1|10064.3|10052.3|0
1707100200000|2024-02-05 02:30:00|10065.2|10053.2|10066.2|10054.2|10066.2|10054.2|10064.3|10052.3|0
1707100500000|2024-02-05 02:35:00|10066.1|10054.1|10064.2|10052.2|10066.2|10054.2|10064.2|10052.2|0
1707100800000|2024-02-05 02:40:00|10062.3|10050.3|10062.3|10050.3|10062.3|10050.3|10060.4|10048.4|0
1707101100000|2024-02-05 02:45:00|10061.4|10049.4|10060.4|10048.4|10062.3|10050.3|10060.4|10048.4|0
1707101400000|2024-02-05 02:50:00|10058.5|10046.5|10062.3|10050.3|10062.3|10050.3|10058.5|10046.5|0
1707101700000|2024-02-05 02:55:00|10064.2|10052.2|10064.2|10052.2|10064.2|10052.2|10064.2|10052.2|0
1707102000000|2024-02-05 03:00:00|10062.3|10050.3|10066.2|10054.2|10066.2|10054.2|10062.3|10050.3|0
1707102300000|2024-02-05 03:05:00|10068|10056|10068.1|10056.1|10068.1|10056.1|10066.1|10054.1|0
1707102600000|2024-02-05 03:10:00|10068|10056|10066.1|10054.1|10068.1|10056.1|10064.2|10052.2|0
1707102900000|2024-02-05 03:15:00|10064.2|10052.2|10064.1|10052.1|10068|10056|10062.3|10050.3|0
1707103200000|2024-02-05 03:20:00|10062.2|10050.2|10060.3|10048.3|10064.2|10052.2|10060.3|10048.3|0
1707103500000|2024-02-05 03:25:00|10062.2|10050.2|10060.3|10048.3|10062.2|10050.2|10058.4|10046.4|0
1707103800000|2024-02-05 03:30:00|10058.4|10046.4|10058.4|10046.4|10060.3|10048.3|10058.4|10046.4|0
1707104100000|2024-02-05 03:35:00|10058.5|10046.5|10058.5|10046.5|10060.3|10048.3|10058.4|10046.4|0
1707104400000|2024-02-05 03:40:00|10058.4|10046.4|10060.3|10048.3|10060.4|10048.4|10058.4|10046.4|0
1707104700000|2024-02-05 03:45:00|10059.4|10047.4|10062.2|10050.2|10062.2|10050.2|10059.4|10047.4|0
1707105000000|2024-02-05 03:50:00|10062.3|10050.3|10062.3|10050.3|10062.3|10050.3|10062.2|10050.2|0
1707105300000|2024-02-05 03:55:00|10062.2|10050.2|10062.3|10050.3|10062.3|10050.3|10062.2|10050.2|0
1707105600000|2024-02-05 04:00:00|10062.2|10050.2|10062.3|10050.3|10062.3|10050.3|10062.2|10050.2|0
1707106200000|2024-02-05 04:10:00|10064.2|10052.2|10062.3|10050.3|10064.2|10052.2|10062.3|10050.3|0
1707106500000|2024-02-05 04:15:00|10064.2|10052.2|10064.2|10052.2|10064.2|10052.2|10064.2|10052.2|0
1707106800000|2024-02-05 04:20:00|10062.3|10050.3|10062.3|10050.3|10064.2|10052.2|10062.3|10050.3|0
1707107100000|2024-02-05 04:25:00|10064.2|10052.2|10062.3|10050.3|10064.2|10052.2|10062.3|10050.3|0
1707107700000|2024-02-05 04:35:00|10064.2|10052.2|10062.3|10050.3|10064.2|10052.2|10062.3|10050.3|0
1707108000000|2024-02-05 04:40:00|10061.3|10049.3|10062.3|10050.3|10062.3|10050.3|10061.3|10049.3|0
1707108300000|2024-02-05 04:45:00|10064.2|10052.2|10064.2|10052.2|10064.2|10052.2|10064.2|10052.2|0
1707108600000|2024-02-05 04:50:00|10066.1|10054.1|10066.1|10054.1|10066.1|10054.1|10064.2|10052.2|0
1707108900000|2024-02-05 04:55:00|10064.2|10052.2|10066.1|10054.1|10066.1|10054.1|10064.2|10052.2|0
1707109200000|2024-02-05 05:00:00|10064.2|10052.2|10066.1|10054.1|10066.2|10054.2|10064.2|10052.2|0
1707109500000|2024-02-05 05:05:00|10064.2|10052.2|10064.2|10052.2|10066.1|10054.1|10064.2|10052.2|0
1707109800000|2024-02-05 05:10:00|10062.3|10050.3|10066.2|10054.2|10066.2|10054.2|10062.3|10050.3|0
1707110100000|2024-02-05 05:15:00|10068.1|10056.1|10070|10058|10070|10058|10068.1|10056.1|0
1707110400000|2024-02-05 05:20:00|10069.1|10057.1|10068.1|10056.1|10070|10058|10066.2|10054.2|0
1707110700000|2024-02-05 05:25:00|10069.1|10057.1|10067.1|10055.1|10070|10058|10066.2|10054.2|0
1707111000000|2024-02-05 05:30:00|10068.1|10056.1|10066.1|10054.1|10068.1|10056.1|10066.1|10054.1|0
1707111300000|2024-02-05 05:35:00|10066.2|10054.2|10066.1|10054.1|10066.2|10054.2|10066.1|10054.1|0
1707111600000|2024-02-05 05:40:00|10066.2|10054.2|10066.2|10054.2|10066.2|10054.2|10066.1|10054.1|0
1707111900000|2024-02-05 05:45:00|10067.1|10055.1|10067.1|10055.1|10068.1|10056.1|10066.1|10054.1|0
1707112200000|2024-02-05 05:50:00|10066.2|10054.2|10068.1|10056.1|10068.1|10056.1|10066.2|10054.2|0
1707112500000|2024-02-05 05:55:00|10069|10057|10068.1|10056.1|10070|10058|10068.1|10056.1|0
1707112800000|2024-02-05 06:00:00|10070|10058|10071.9|10059.9|10071.9|10059.9|10070|10058|0
1707113100000|2024-02-05 06:05:00|10073.8|10061.8|10077.6|10065.6|10077.6|10065.6|10071.9|10059.9|0
1707113400000|2024-02-05 06:10:00|10077.5|10065.5|10077.4|10065.4|10077.5|10065.5|10075.5|10063.5|0
1707113700000|2024-02-05 06:15:00|10075.5|10063.5|10077.4|10065.4|10077.4|10065.4|10075.5|10063.5|0
1707114000000|2024-02-05 06:20:00|10079.3|10067.3|10077.4|10065.4|10079.3|10067.3|10077.4|10065.4|0
1707114300000|2024-02-05 06:25:00|10077.5|10065.5|10081.2|10069.2|10081.3|10069.3|10077.4|10065.4|0
1707114600000|2024-02-05 06:30:00|10081.3|10069.3|10088.9|10076.9|10088.9|10076.9|10079.3|10067.3|0
1707114900000|2024-02-05 06:35:00|10088|10076|10087.1|10075.1|10089.1|10077.1|10087|10075|0
1707115200000|2024-02-05 06:40:00|10089|10077|10087.1|10075.1|10089|10077|10087.1|10075.1|0
1707115500000|2024-02-05 06:45:00|10087.2|10075.2|10089|10077|10089.1|10077.1|10087.1|10075.1|0
1707115800000|2024-02-05 06:50:00|10087.1|10075.1|10087.2|10075.2|10089|10077|10087.1|10075.1|0
1707116100000|2024-02-05 06:55:00|10087.1|10075.1|10085.3|10073.3|10087.2|10075.2|10085.3|10073.3|0
1707116400000|2024-02-05 07:00:00|10087.2|10075.2|10056.2|10051.2|10090.9|10078.9|10055.7|10050.7|100
1707116700000|2024-02-05 07:05:00|10056.7|10051.7|10049.7|10044.7|10058.2|10053.2|10049.7|10044.7|37
1707117000000|2024-02-05 07:10:00|10050.2|10045.2|10051.7|10046.7|10054.2|10049.2|10049.2|10044.2|19
1707117300000|2024-02-05 07:15:00|10051.2|10046.2|10052.7|10047.7|10055.2|10050.2|10049.7|10044.7|20
1707117600000|2024-02-05 07:20:00|10051.2|10046.2|10053.7|10048.7|10054.7|10049.7|10051.2|10046.2|8
1707117900000|2024-02-05 07:25:00|10053.2|10048.2|10054.7|10049.7|10054.7|10049.7|10053.2|10048.2|3
1707118200000|2024-02-05 07:30:00|10054.2|10049.2|10054.7|10049.7|10055.2|10050.2|10051.2|10046.2|13
1707118500000|2024-02-05 07:35:00|10054.2|10049.2|10054.7|10049.7|10056.7|10051.7|10052.7|10047.7|14
1707118800000|2024-02-05 07:40:00|10052.7|10047.7|10057.7|10052.7|10057.7|10052.7|10052.7|10047.7|10
1707119100000|2024-02-05 07:45:00|10055.7|10050.7|10056.2|10051.2|10057.7|10052.7|10054.2|10049.2|14
1707119400000|2024-02-05 07:50:00|10056.7|10051.7|10051.7|10046.7|10056.7|10051.7|10049.2|10044.2|60
1707119700000|2024-02-05 07:55:00|10052.2|10047.2|10051.7|10046.7|10052.2|10047.2|10040.2|10035.2|50
1707120000000|2024-02-05 08:00:00|10050.2|10045.2|10047.2|10042.2|10062.2|10057.2|10037.7|10032.7|699
1707120300000|2024-02-05 08:05:00|10047.7|10042.7|10061.2|10056.2|10061.2|10056.2|10039.2|10034.2|386
1707120600000|2024-02-05 08:10:00|10061.7|10056.7|10075.2|10070.2|10086.7|10081.7|10060.2|10055.2|239
1707120900000|2024-02-05 08:15:00|10075.7|10070.7|10062.7|10057.7|10078.2|10073.2|10055.7|10050.7|193
1707121200000|2024-02-05 08:20:00|10063.7|10058.7|10066.2|10061.2|10075.2|10070.2|10061.2|10056.2|130
1707121500000|2024-02-05 08:25:00|10066.7|10061.7|10075.2|10070.2|10081.2|10076.2|10065.7|10060.7|149
1707121800000|2024-02-05 08:30:00|10074.7|10069.7|10075.7|10070.7|10081.7|10076.7|10064.7|10059.7|246
1707122100000|2024-02-05 08:35:00|10076.2|10071.2|10061.7|10056.7|10078.2|10073.2|10061.2|10056.2|103
1707122400000|2024-02-05 08:40:00|10061.4|10056.4|10067.4|10062.4|10073.4|10068.4|10061.4|10056.4|66
1707122700000|2024-02-05 08:45:00|10066.9|10061.9|10057.4|10052.4|10067.9|10062.9|10055.4|10050.4|93
1707123000000|2024-02-05 08:50:00|10056.9|10051.9|10049.4|10044.4|10058.4|10053.4|10046.4|10041.4|89
1707123300000|2024-02-05 08:55:00|10048.9|10043.9|10044.4|10039.4|10051.9|10046.9|10040.9|10035.9|83
1707123600000|2024-02-05 09:00:00|10043.9|10038.9|10025.4|10020.4|10044.4|10039.4|10024.4|10019.4|103
1707123900000|2024-02-05 09:05:00|10025.9|10020.9|10016.9|10011.9|10035.9|10030.9|10015.4|10010.4|168
1707124200000|2024-02-05 09:10:00|10017.4|10012.4|10020.9|10015.9|10025.9|10020.9|10013.4|10008.4|96
1707124500000|2024-02-05 09:15:00|10021.4|10016.4|10008.9|10003.9|10021.4|10016.4|10006.9|10001.9|99
1707124800000|2024-02-05 09:20:00|10009.4|10004.4|10008.9|10003.9|10013.4|10008.4|10005.9|10000.9|59
1707125100000|2024-02-05 09:25:00|10008.4|10003.4|10011.4|10006.4|10012.4|10007.4|10002.4|9997.4|80
1707125400000|2024-02-05 09:30:00|10010.9|10005.9|10003.4|9998.4|10015.9|10010.9|10002.4|9997.4|61
1707125700000|2024-02-05 09:35:00|10002.9|9997.9|10001.9|9996.9|10006.4|10001.4|9996.4|9991.4|65
1707126000000|2024-02-05 09:40:00|10002.4|9997.4|10014.9|10009.9|10016.4|10011.4|10001.9|9996.9|53
1707126300000|2024-02-05 09:45:00|10015.4|10010.4|10019.4|10014.4|10025.4|10020.4|10014.9|10009.9|201
1707126600000|2024-02-05 09:50:00|10018.9|10013.9|10020.9|10015.9|10028.9|10023.9|10017.4|10012.4|123
1707126900000|2024-02-05 09:55:00|10021.4|10016.4|10021.4|10016.4|10027.9|10022.9|10018.4|10013.4|46
1707127200000|2024-02-05 10:00:00|10022.4|10017.4|10028.4|10023.4|10033.4|10028.4|10022.4|10017.4|74
1707127500000|2024-02-05 10:05:00|10030.4|10025.4|10017.9|10012.9|10032.4|10027.4|10017.4|10012.4|88
1707127800000|2024-02-05 10:10:00|10017.4|10012.4|10022.4|10017.4|10023.4|10018.4|10013.9|10008.9|81
1707128100000|2024-02-05 10:15:00|10021.9|10016.9|10032.4|10027.4|10032.9|10027.9|10021.9|10016.9|73
1707128400000|2024-02-05 10:20:00|10032.9|10027.9|10025.9|10020.9|10032.9|10027.9|10018.9|10013.9|47
1707128700000|2024-02-05 10:25:00|10026.4|10021.4|10035.4|10030.4|10035.9|10030.9|10025.9|10020.9|47
1707129000000|2024-02-05 10:30:00|10035.9|10030.9|10045.9|10040.9|10048.4|10043.4|10035.9|10030.9|67
1707129300000|2024-02-05 10:35:00|10046.9|10041.9|10047.9|10042.9|10050.4|10045.4|10043.4|10038.4|28
1707129600000|2024-02-05 10:40:00|10047.4|10042.4|10052.4|10047.4|10052.4|10047.4|10044.4|10039.4|54
1707129900000|2024-02-05 10:45:00|10052.9|10047.9|10046.9|10041.9|10052.9|10047.9|10042.4|10037.4|41
1707130200000|2024-02-05 10:50:00|10047.4|10042.4|10056.4|10051.4|10056.9|10051.9|10047.4|10042.4|27
1707130500000|2024-02-05 10:55:00|10055.9|10050.9|10056.9|10051.9|10059.4|10054.4|10052.4|10047.4|119
1707130800000|2024-02-05 11:00:00|10056.4|10051.4|10056.9|10051.9|10060.9|10055.9|10053.9|10048.9|59
1707131100000|2024-02-05 11:05:00|10056.4|10051.4|10067.9|10062.9|10070.4|10065.4|10055.4|10050.4|112
1707131400000|2024-02-05 11:10:00|10067.4|10062.4|10060.9|10055.9|10069.4|10064.4|10060.4|10055.4|62
1707131700000|2024-02-05 11:15:00|10061.4|10056.4|10063.4|10058.4|10063.9|10058.9|10059.4|10054.4|33
1707132000000|2024-02-05 11:20:00|10062.9|10057.9|10059.4|10054.4|10063.4|10058.4|10057.4|10052.4|17
1707132300000|2024-02-05 11:25:00|10058.9|10053.9|10056.9|10051.9|10063.4|10058.4|10055.4|10050.4|22
1707132600000|2024-02-05 11:30:00|10057.4|10052.4|10047.4|10042.4|10057.4|10052.4|10046.4|10041.4|49
1707132900000|2024-02-05 11:35:00|10048.4|10043.4|10043.4|10038.4|10049.9|10044.9|10042.4|10037.4|55
1707133200000|2024-02-05 11:40:00|10043.9|10038.9|10049.9|10044.9|10051.4|10046.4|10043.9|10038.9|42
1707133500000|2024-02-05 11:45:00|10050.4|10045.4|10050.9|10045.9|10051.4|10046.4|10045.9|10040.9|40
1707133800000|2024-02-05 11:50:00|10051.4|10046.4|10051.9|10046.9|10056.9|10051.9|10051.4|10046.4|39
1707134100000|2024-02-05 11:55:00|10051.4|10046.4|10047.4|10042.4|10053.4|10048.4|10047.4|10042.4|32
1707134400000|2024-02-05 12:00:00|10048.4|10043.4|10045.4|10040.4|10048.4|10043.4|10041.9|10036.9|46
1707134700000|2024-02-05 12:05:00|10046.9|10041.9|10046.9|10041.9|10047.4|10042.4|10041.9|10036.9|25
1707135000000|2024-02-05 12:10:00|10047.4|10042.4|10043.9|10038.9|10047.4|10042.4|10036.9|10031.9|54
1707135300000|2024-02-05 12:15:00|10043.4|10038.4|10036.4|10031.4|10044.4|10039.4|10034.4|10029.4|25
1707135600000|2024-02-05 12:20:00|10037.4|10032.4|10043.4|10038.4|10045.9|10040.9|10036.4|10031.4|28
1707135900000|2024-02-05 12:25:00|10042.4|10037.4|10036.4|10031.4|10043.4|10038.4|10034.9|10029.9|53
1707136200000|2024-02-05 12:30:00|10036.9|10031.9|10042.9|10037.9|10043.4|10038.4|10036.4|10031.4|34
1707136500000|2024-02-05 12:35:00|10043.4|10038.4|10041.4|10036.4|10043.4|10038.4|10037.9|10032.9|35
1707136800000|2024-02-05 12:40:00|10042.8|10037.8|10042.3|10037.3|10044.8|10039.8|10037.8|10032.8|11
1707137100000|2024-02-05 12:45:00|10041.8|10036.8|10042.3|10037.3|10044.3|10039.3|10040.8|10035.8|5
1707137400000|2024-02-05 12:50:00|10042.8|10037.8|10039.8|10034.8|10044.8|10039.8|10037.8|10032.8|25
1707137700000|2024-02-05 12:55:00|10040.8|10035.8|10038.3|10033.3|10042.3|10037.3|10037.8|10032.8|14
1707138000000|2024-02-05 13:00:00|10038.8|10033.8|10031.3|10026.3|10040.3|10035.3|10030.8|10025.8|33
1707138300000|2024-02-05 13:05:00|10030.8|10025.8|10025.8|10020.8|10033.8|10028.8|10025.3|10020.3|25
1707138600000|2024-02-05 13:10:00|10025.3|10020.3|10017.3|10012.3|10025.8|10020.8|10017.3|10012.3|28
1707138900000|2024-02-05 13:15:00|10016.8|10011.8|10008.3|10003.3|10016.8|10011.8|10002.8|9997.8|81
1707139200000|2024-02-05 13:20:00|10008.8|10003.8|10004.8|9999.8|10009.3|10004.3|10001.8|9996.8|48
1707139500000|2024-02-05 13:25:00|10004.3|9999.3|10004.8|9999.8|10008.8|10003.8|10002.3|9997.3|37
1707139800000|2024-02-05 13:30:00|10005.3|10000.3|9999.3|9994.3|10007.8|10002.8|9998.8|9993.8|67
1707140100000|2024-02-05 13:35:00|9998.8|9993.8|9993.3|9988.3|9999.8|9994.8|9991.8|9986.8|82
1707140400000|2024-02-05 13:40:00|9992.8|9987.8|9994.3|9989.3|9995.8|9990.8|9990.8|9985.8|66
1707140700000|2024-02-05 13:45:00|9993.8|9988.8|9998.3|9993.3|10000.3|9995.3|9992.8|9987.8|54
1707141000000|2024-02-05 13:50:00|9998.8|9993.8|9991.3|9986.3|9998.8|9993.8|9990.8|9985.8|41
1707141300000|2024-02-05 13:55:00|9990.8|9985.8|9985.8|9980.8|9991.8|9986.8|9985.3|9980.3|43
1707141600000|2024-02-05 14:00:00|9986.3|9981.3|9976.8|9971.8|9987.3|9982.3|9975.3|9970.3|76
1707141900000|2024-02-05 14:05:00|9976.3|9971.3|9975.8|9970.8|9979.8|9974.8|9973.3|9968.3|60
1707142200000|2024-02-05 14:10:00|9975.3|9970.3|9980.8|9975.8|9984.3|9979.3|9973.8|9968.8|51
1707142500000|2024-02-05 14:15:00|9980.3|9975.3|9983.3|9978.3|9985.3|9980.3|9978.8|9973.8|36
1707142800000|2024-02-05 14:20:00|9983.8|9978.8|9992.3|9987.3|9993.3|9988.3|9981.8|9976.8|64
1707143100000|2024-02-05 14:25:00|9992.8|9987.8|9994.3|9989.3|9994.8|9989.8|9988.8|9983.8|60
1707143400000|2024-02-05 14:30:00|9993.8|9988.8|9977.8|9972.8|9993.8|9988.8|9972.8|9967.8|167
1707143700000|2024-02-05 14:35:00|9978.3|9973.3|9971.3|9966.3|9979.8|9974.8|9971.3|9966.3|69
1707144000000|2024-02-05 14:40:00|9970.8|9965.8|9969.3|9964.3|9975.8|9970.8|9968.8|9963.8|100
1707144300000|2024-02-05 14:45:00|9969.8|9964.8|9974.3|9969.3|9976.3|9971.3|9966.8|9961.8|83
1707144600000|2024-02-05 14:50:00|9974.8|9969.8|9979.3|9974.3|9980.8|9975.8|9972.3|9967.3|43
1707144900000|2024-02-05 14:55:00|9979.8|9974.8|9978.8|9973.8|9984.3|9979.3|9974.8|9969.8|49
1707145200000|2024-02-05 15:00:00|9977.8|9972.8|9965.8|9960.8|9979.3|9974.3|9965.8|9960.8|96
1707145500000|2024-02-05 15:05:00|9964.3|9959.3|9963.3|9958.3|9968.3|9963.3|9959.8|9954.8|58
1707145800000|2024-02-05 15:10:00|9963.7|9958.7|9959.2|9954.2|9968.2|9963.2|9956.2|9951.2|72
1707146100000|2024-02-05 15:15:00|9958.7|9953.7|9954.7|9949.7|9960.2|9955.2|9949.7|9944.7|144
1707146400000|2024-02-05 15:20:00|9954.2|9949.2|9952.7|9947.7|9957.2|9952.2|9949.2|9944.2|136
1707146700000|2024-02-05 15:25:00|9953.2|9948.2|9954.7|9949.7|9956.7|9951.7|9950.7|9945.7|99
1707147000000|2024-02-05 15:30:00|9954.2|9949.2|9951.2|9946.2|9954.7|9949.7|9949.7|9944.7|142
1707147300000|2024-02-05 15:35:00|9952.2|9947.2|9960.2|9955.2|9964.2|9959.2|9952.2|9947.2|179
1707147600000|2024-02-05 15:40:00|9960.7|9955.7|9945.7|9940.7|9961.2|9956.2|9945.2|9940.2|101
1707147900000|2024-02-05 15:45:00|9945.2|9940.2|9944.2|9939.2|9945.2|9940.2|9938.2|9933.2|156
1707148200000|2024-02-05 15:50:00|9944.7|9939.7|9942.2|9937.2|9947.2|9942.2|9941.2|9936.2|103
1707148500000|2024-02-05 15:55:00|9941.7|9936.7|9941.2|9936.2|9942.2|9937.2|9931.2|9926.2|121
1707148800000|2024-02-05 16:00:00|9941.7|9936.7|9938.2|9933.2|9941.7|9936.7|9929.7|9924.7|103
1707149100000|2024-02-05 16:05:00|9937.7|9932.7|9942.2|9937.2|9942.7|9937.7|9935.2|9930.2|91
1707149400000|2024-02-05 16:10:00|9942.7|9937.7|9941.7|9936.7|9947.7|9942.7|9939.2|9934.2|83
1707149700000|2024-02-05 16:15:00|9941.2|9936.2|9941.2|9936.2|9944.2|9939.2|9936.7|9931.7|88
1707150000000|2024-02-05 16:20:00|9942.2|9937.2|9938.2|9933.2|9942.2|9937.2|9936.7|9931.7|118
1707150300000|2024-02-05 16:25:00|9939.2|9934.2|9936.2|9931.2|9945.7|9940.7|9934.7|9929.7|338
1707150600000|2024-02-05 16:30:00|9936.7|9930.7|9945.7|9939.7|9947.7|9941.7|9929.7|9923.7|633
1707150900000|2024-02-05 16:35:00|9946.7|9938.7|9943.7|9936.7|9947.7|9940.7|9935.7|9929.7|173
1707151200000|2024-02-05 16:40:00|9942.7|9937.7|9944.7|9938.7|9946.7|9939.7|9941.7|9935.7|50
1707151500000|2024-02-05 16:45:00|9945.7|9939.7|9949.7|9943.7|9949.7|9943.7|9943.7|9937.7|27
1707151800000|2024-02-05 16:50:00|9950.7|9942.7|9946.7|9940.7|9950.7|9942.7|9946.7|9940.7|53
1707152100000|2024-02-05 16:55:00|9947.7|9939.7|9949.7|9943.7|9951.7|9944.7|9946.7|9939.7|38
1707152400000|2024-02-05 17:00:00|9948.7|9942.7|9948.7|9942.7|9949.7|9943.7|9948.7|9941.7|17
1707152700000|2024-02-05 17:05:00|9949.7|9941.7|9950.7|9944.7|9950.7|9944.7|9948.7|9941.7|16
1707153000000|2024-02-05 17:10:00|9951.7|9945.7|9950.7|9943.7|9952.7|9945.7|9949.7|9943.7|16
1707153300000|2024-02-05 17:15:00|9951.7|9944.7|9951.7|9944.7|9952.7|9946.7|9951.7|9944.7|17
1707153600000|2024-02-05 17:20:00|9950.7|9945.7|9952.7|9945.7|9953.7|9946.7|9948.7|9942.7|30
1707153900000|2024-02-05 17:25:00|9951.7|9946.7|9953.7|9946.7|9953.7|9946.7|9950.7|9944.7|20
1707154200000|2024-02-05 17:30:00|9954.7|9947.7|9956.7|9949.7|9957.7|9951.7|9953.7|9947.7|15
1707154500000|2024-02-05 17:35:00|9955.7|9948.7|9963.7|9956.7|9963.7|9956.7|9955.7|9948.7|29
1707154800000|2024-02-05 17:40:00|9962.7|9957.7|9962.7|9955.7|9963.7|9957.7|9960.7|9954.7|11
1707155100000|2024-02-05 17:45:00|9961.7|9953.7|9961.7|9954.7|9962.7|9956.7|9959.7|9952.7|8
1707155400000|2024-02-05 17:50:00|9962.7|9955.7|9961.7|9954.7|9962.7|9955.7|9959.7|9952.7|8
1707155700000|2024-02-05 17:55:00|9962.7|9955.7|9962.7|9956.7|9962.7|9956.7|9961.7|9954.7|9
1707156000000|2024-02-05 18:00:00|9963.7|9957.7|9963.7|9957.7|9963.7|9957.7|9961.7|9954.7|18
1707156300000|2024-02-05 18:05:00|9964.7|9958.7|9966.7|9959.7|9967.7|9961.7|9964.7|9958.7|31
1707156600000|2024-02-05 18:10:00|9965.7|9957.7|9965.7|9959.7|9966.7|9960.7|9964.7|9957.7|18
1707156900000|2024-02-05 18:15:00|9964.7|9958.7|9963.7|9957.7|9964.7|9958.7|9962.7|9955.7|12
1707157200000|2024-02-05 18:20:00|9962.7|9956.7|9960.7|9954.7|9963.7|9957.7|9959.7|9952.7|8
1707157500000|2024-02-05 18:25:00|9959.7|9953.7|9959.7|9952.7|9962.7|9956.7|9958.7|9952.7|21
1707157800000|2024-02-05 18:30:00|9958.7|9953.7|9963.7|9956.7|9963.7|9957.7|9957.7|9950.7|13
1707158100000|2024-02-05 18:35:00|9964.7|9957.7|9963.7|9957.7|9968.7|9959.7|9962.7|9953.7|10
1707158400000|2024-02-05 18:40:00|9962.7|9956.7|9963.7|9956.7|9963.7|9957.7|9961.7|9954.7|2
1707158700000|2024-02-05 18:45:00|9964.7|9957.7|9963.7|9956.7|9965.7|9958.7|9963.7|9956.7|8
1707159000000|2024-02-05 18:50:00|9964.7|9957.7|9962.7|9955.7|9964.7|9957.7|9962.7|9955.7|23
1707159300000|2024-02-05 18:55:00|9963.7|9956.7|9965.2|9953.2|9965.2|9957.7|9960.7|9953.2|17
1707159600000|2024-02-05 19:00:00|9965.3|9953.3|9963.3|9951.3|9965.3|9953.3|9961.4|9949.4|0
1707159900000|2024-02-05 19:05:00|9963.2|9951.2|9967.1|9955.1|9967.2|9955.2|9963.2|9951.2|0
1707160200000|2024-02-05 19:10:00|9967.2|9955.2|9967.1|9955.1|9967.2|9955.2|9965.2|9953.2|0
1707160500000|2024-02-05 19:15:00|9965.2|9953.2|9967|9955|9967.2|9955.2|9965.1|9953.1|0
1707160800000|2024-02-05 19:20:00|9967.1|9955.1|9969.1|9957.1|9971|9959|9967|9955|0
1707161100000|2024-02-05 19:25:00|9970.9|9958.9|9971|9959|9971|9959|9969|9957|0
1707161400000|2024-02-05 19:30:00|9972.9|9960.9|9974.9|9962.9|9974.9|9962.9|9971|9959|0
1707161700000|2024-02-05 19:35:00|9974.8|9962.8|9974.8|9962.8|9976.8|9964.8|9974.7|9962.7|0
1707162000000|2024-02-05 19:40:00|9974.9|9962.9|9976.7|9964.7|9976.8|9964.8|9974.8|9962.8|0
1707162300000|2024-02-05 19:45:00|9976.8|9964.8|9978.6|9966.6|9978.7|9966.7|9976.7|9964.7|0
1707162600000|2024-02-05 19:50:00|9978.7|9966.7|9978.6|9966.6|9978.7|9966.7|9976.6|9964.6|0
1707162900000|2024-02-05 19:55:00|9976.7|9964.7|9977.9|9965.9|9978.6|9966.6|9974.8|9962.8|0
1707163200000|2024-02-05 20:00:00|9978|9966|9974|9962|9978|9966|9974|9962|0
1707163500000|2024-02-05 20:05:00|9974.1|9962.1|9968.2|9956.2|9975|9963|9968.2|9956.2|0
1707163800000|2024-02-05 20:10:00|9969.1|9957.1|9966.1|9954.1|9970.1|9958.1|9966.1|9954.1|0
1707164100000|2024-02-05 20:15:00|9964.2|9952.2|9970|9958|9970.1|9958.1|9964.1|9952.1|0
1707164400000|2024-02-05 20:20:00|9969.9|9957.9|9972|9960|9972|9960|9968|9956|0
1707164700000|2024-02-05 20:25:00|9973.9|9961.9|9975.9|9963.9|9977.8|9965.8|9972|9960|0
1707165000000|2024-02-05 20:30:00|9977.8|9965.8|9977.9|9965.9|9977.9|9965.9|9973.9|9961.9|0
1707165300000|2024-02-05 20:35:00|9977.8|9965.8|9972|9960|9977.8|9965.8|9972|9960|0
1707165600000|2024-02-05 20:40:00|9970.1|9958.1|9968.1|9956.1|9972|9960|9968.1|9956.1|0
1707165900000|2024-02-05 20:45:00|9968.2|9956.2|9968|9956|9972|9960|9968|9956|0
1707166200000|2024-02-05 20:50:00|9968.1|9956.1|9972|9960|9972.1|9960.1|9968.1|9956.1|0
1707166500000|2024-02-05 20:55:00|9971.9|9959.9|9964.1|9952.1|9972.1|9960.1|9964.1|9952.1|0
1707166800000|2024-02-05 21:00:00|9962.8|9950.8|9962.2|9950.2|9964.9|9952.9|9953.6|9941.6|0
1707167100000|2024-02-05 21:05:00|9961.9|9949.9|9962.4|9950.4|9964.7|9952.7|9960.9|9948.9|0
1707167400000|2024-02-05 21:10:00|9962.6|9950.6|9960.6|9948.6|9963.3|9951.3|9959.7|9947.7|0
1707167700000|2024-02-05 21:15:00|9960.7|9948.7|9961|9949|9962|9950|9960.1|9948.1|0
1707168000000|2024-02-05 21:20:00|9960.8|9948.8|9960.6|9948.6|9961.4|9949.4|9960.6|9948.6|0
1707168300000|2024-02-05 21:25:00|9960.8|9948.8|9960.1|9948.1|9961.4|9949.4|9960.1|9948.1|0
1707168600000|2024-02-05 21:30:00|9959.7|9947.7|9958.3|9946.3|9959.7|9947.7|9957.4|9945.4|0
1707168900000|2024-02-05 21:35:00|9958.1|9946.1|9958.7|9946.7|9959.3|9947.3|9957.4|9945.4|0
1707169200000|2024-02-05 21:40:00|9958.5|9946.5|9959.7|9947.7|9960.3|9948.3|9958.5|9946.5|0
1707169500000|2024-02-05 21:45:00|9960.1|9948.1|9958.5|9946.5|9960.3|9948.3|9958.5|9946.5|0
1707169800000|2024-02-05 21:50:00|9958|9946|9959.3|9947.3|9959.9|9947.9|9958|9946|0
1707170100000|2024-02-05 21:55:00|9959.9|9947.9|9961|9949|9961.2|9949.2|9959.3|9947.3|0
1707170400000|2024-02-05 22:00:00|9961.2|9949.2|9960.6|9948.6|9961.2|9949.2|9960.6|9948.6|0
1707170700000|2024-02-05 22:05:00|9960.8|9948.8|9961|9949|9961|9949|9960.4|9948.4|0
1707171000000|2024-02-05 22:10:00|9960.8|9948.8|9960.4|9948.4|9961|9949|9960.4|9948.4|0
1707171300000|2024-02-05 22:15:00|9960.3|9948.3|9960.6|9948.6|9960.6|9948.6|9960.1|9948.1|0
1707171600000|2024-02-05 22:20:00|9960.4|9948.4|9960.6|9948.6|9960.8|9948.8|9960.3|9948.3|0
1707171900000|2024-02-05 22:25:00|9960.4|9948.4|9960.4|9948.4|9960.6|9948.6|9960.4|9948.4|0
1707172200000|2024-02-05 22:30:00|9960.5|9948.5|9959.9|9947.9|9960.8|9948.8|9959.3|9947.3|0
1707172500000|2024-02-05 22:35:00|9960.1|9948.1|9960.1|9948.1|9960.1|9948.1|9960.1|9948.1|0
1707172800000|2024-02-05 22:40:00|9960.8|9948.8|9960.8|9948.8|9960.8|9948.8|9960.8|9948.8|0
1707173100000|2024-02-05 22:45:00|9960.6|9948.6|9960.3|9948.3|9961|9949|9960.3|9948.3|0
1707173400000|2024-02-05 22:50:00|9960.4|9948.4|9960.4|9948.4|9960.4|9948.4|9960.4|9948.4|0
1707173700000|2024-02-05 22:55:00|9960.3|9948.3|9960.4|9948.4|9960.4|9948.4|9960.3|9948.3|0
1707174000000|2024-02-05 23:00:00|9960.1|9948.1|9961.2|9949.2|9964.1|9952.1|9960.1|9948.1|0
1707174300000|2024-02-05 23:05:00|9961.3|9949.3|9961.1|9949.1|9962.5|9950.5|9960.5|9948.5|0
1707174600000|2024-02-05 23:10:00|9961.4|9949.4|9961.8|9949.8|9961.8|9949.8|9961.1|9949.1|0
1707174900000|2024-02-05 23:15:00|9962.4|9950.4|9962.4|9950.4|9962.4|9950.4|9961.8|9949.8|0
1707175200000|2024-02-05 23:20:00|9962.2|9950.2|9961.8|9949.8|9963.4|9951.4|9961.8|9949.8|0
1707175500000|2024-02-05 23:25:00|9961.4|9949.4|9961.1|9949.1|9961.8|9949.8|9961.1|9949.1|0
1707175800000|2024-02-05 23:30:00|9961|9949|9961.1|9949.1|9962.2|9950.2|9960.5|9948.5|0
1707176100000|2024-02-05 23:35:00|9961|9949|9960.1|9948.1|9961.1|9949.1|9959.7|9947.7|0
1707176400000|2024-02-05 23:40:00|9959.9|9947.9|9959.7|9947.7|9960.1|9948.1|9958.4|9946.4|0
1707176700000|2024-02-05 23:45:00|9959.1|9947.1|9957.4|9945.4|9959.3|9947.3|9957.4|9945.4|0
1707177000000|2024-02-05 23:50:00|9957.5|9945.5|9957.5|9945.5|9958.3|9946.3|9957.4|9945.4|0
1707177300000|2024-02-05 23:55:00|9957.6|9945.6|9957|9945|9957.7|9945.7|9956|9944|0
1707177600000|2024-02-06 00:00:00|9956.4|9944.4|9959.1|9947.1|9959.7|9947.7|9956|9944|0
1707177900000|2024-02-06 00:05:00|9959.3|9947.3|9960|9948|9961|9949|9959.3|9947.3|0
1707178200000|2024-02-06 00:10:00|9959.7|9947.7|9960.5|9948.5|9961.1|9949.1|9959.7|9947.7|0
1707178500000|2024-02-06 00:15:00|9960.6|9948.6|9955.7|9943.7|9961.5|9949.5|9955.7|9943.7|0
1707179100000|2024-02-06 00:25:00|9955.8|9943.8|9955.7|9943.7|9955.8|9943.8|9955.7|9943.7|0
1707179700000|2024-02-06 00:35:00|9955.6|9943.6|9955.6|9943.6|9955.6|9943.6|9955.6|9943.6|0
1707180000000|2024-02-06 00:40:00|9957.5|9945.5|9957.5|9945.5|9957.5|9945.5|9957.5|9945.5|0
1707180300000|2024-02-06 00:45:00|9957.6|9945.6|9957.5|9945.5|9957.6|9945.6|9957.5|9945.5|0
1707180900000|2024-02-06 00:55:00|9959.4|9947.4|9957.5|9945.5|9959.4|9947.4|9957.5|9945.5|0
1707181200000|2024-02-06 01:00:00|9958.5|9946.5|9963.1|9951.1|9963.1|9951.1|9958.5|9946.5|0
1707181500000|2024-02-06 01:05:00|9961.3|9949.3|9961.3|9949.3|9963.1|9951.1|9959.4|9947.4|0
1707181800000|2024-02-06 01:10:00|9961.4|9949.4|9961.4|9949.4|9961.4|9949.4|9961.3|9949.3|0
1707182100000|2024-02-06 01:15:00|9961.3|9949.3|9957.6|9945.6|9961.4|9949.4|9957.6|9945.6|0
1707182400000|2024-02-06 01:20:00|9957.5|9945.5|9959.4|9947.4|9959.4|9947.4|9957.5|9945.5|0
1707182700000|2024-02-06 01:25:00|9961.3|9949.3|9959.4|9947.4|9961.3|9949.3|9959.4|9947.4|0
1707183000000|2024-02-06 01:30:00|9961.3|9949.3|9963.2|9951.2|9963.2|9951.2|9961.3|9949.3|0
1707183300000|2024-02-06 01:35:00|9961.3|9949.3|9959.4|9947.4|9963.1|9951.1|9959.4|9947.4|0
1707183600000|2024-02-06 01:40:00|9957.5|9945.5|9957.5|9945.5|9957.6|9945.6|9957.5|9945.5|0
1707183900000|2024-02-06 01:45:00|9957.6|9945.6|9961.3|9949.3|9961.3|9949.3|9957.5|9945.5|0
1707184200000|2024-02-06 01:50:00|9959.4|9947.4|9961.3|9949.3|9963.2|9951.2|9959.4|9947.4|0
1707184500000|2024-02-06 01:55:00|9961.4|9949.4|9961.4|9949.4|9961.4|9949.4|9961.3|9949.3|0
1707184800000|2024-02-06 02:00:00|9961.3|9949.3|9965.1|9953.1|9965.1|9953.1|9961.3|9949.3|0
1707185100000|2024-02-06 02:05:00|9963.2|9951.2|9970.7|9958.7|9970.7|9958.7|9963.2|9951.2|0
1707185400000|2024-02-06 02:10:00|9968.8|9956.8|9968.8|9956.8|9968.8|9956.8|9968.8|9956.8|0
1707185700000|2024-02-06 02:15:00|9969.7|9957.7|9968.8|9956.8|9970.7|9958.7|9968.8|9956.8|0
1707186000000|2024-02-06 02:20:00|9970.7|9958.7|9970.6|9958.6|9970.7|9958.7|9970.6|9958.6|0
1707186300000|2024-02-06 02:25:00|9968.7|9956.7|9968.7|9956.7|9968.7|9956.7|9968.7|9956.7|0
1707186600000|2024-02-06 02:30:00|9967.7|9955.7|9968.7|9956.7|9970.6|9958.6|9966.8|9954.8|0
1707186900000|2024-02-06 02:35:00|9970.6|9958.6|9970.6|9958.6|9970.6|9958.6|9970.6|9958.6|0
1707187200000|2024-02-06 02:40:00|9972.5|9960.5|9972.5|9960.5|9974.4|9962.4|9970.6|9958.6|0
1707187500000|2024-02-06 02:45:00|9971.6|9959.6|9970.6|9958.6|9972.5|9960.5|9970.6|9958.6|0
1707187800000|2024-02-06 02:50:00|9969.7|9957.7|9968.7|9956.7|9969.7|9957.7|9968.7|9956.7|0
1707188100000|2024-02-06 02:55:00|9967.8|9955.8|9966.8|9954.8|9967.8|9955.8|9966.8|9954.8|0
1707188400000|2024-02-06 03:00:00|9966.9|9954.9|9968.7|9956.7|9968.7|9956.7|9966.8|9954.8|0
1707188700000|2024-02-06 03:05:00|9970.6|9958.6|9970.6|9958.6|9970.6|9958.6|9968.7|9956.7|0
1707189000000|2024-02-06 03:10:00|9971.5|9959.5|9974.4|9962.4|9974.4|9962.4|9970.6|9958.6|0
1707189600000|2024-02-06 03:20:00|9974.5|9962.5|9974.4|9962.4|9974.5|9962.5|9973.5|9961.5|0
1707189900000|2024-02-06 03:25:00|9974.5|9962.5|9973.5|9961.5|9974.5|9962.5|9973.5|9961.5|0
1707190200000|2024-02-06 03:30:00|9974.4|9962.4|9972.6|9960.6|9974.5|9962.5|9972.6|9960.6|0
1707190500000|2024-02-06 03:35:00|9972.5|9960.5|9972.5|9960.5|9972.6|9960.6|9970.6|9958.6|0
1707190800000|2024-02-06 03:40:00|9970.6|9958.6|9972.5|9960.5|9972.5|9960.5|9970.6|9958.6|0
1707191100000|2024-02-06 03:45:00|9970.6|9958.6|9970.6|9958.6|9972.5|9960.5|9970.6|9958.6|0
1707191400000|2024-02-06 03:50:00|9968.7|9956.7|9970.6|9958.6|9972.5|9960.5|9968.7|9956.7|0
1707191700000|2024-02-06 03:55:00|9971.5|9959.5|9972.5|9960.5|9972.5|9960.5|9970.6|9958.6|0
1707192000000|2024-02-06 04:00:00|9971.5|9959.5|9972.5|9960.5|9972.5|9960.5|9971.5|9959.5|0
1707192300000|2024-02-06 04:05:00|9973.4|9961.4|9974.3|9962.3|9974.4|9962.4|9972.5|9960.5|0
1707192600000|2024-02-06 04:10:00|9972.5|9960.5|9972.5|9960.5|9972.5|9960.5|9970.6|9958.6|0
1707193500000|2024-02-06 04:25:00|9973.5|9961.5|9974.4|9962.4|9974.4|9962.4|9973.5|9961.5|0
1707193800000|2024-02-06 04:30:00|9976.3|9964.3|9974.4|9962.4|9976.3|9964.3|9974.4|9962.4|0
1707194100000|2024-02-06 04:35:00|9975.4|9963.4|9976.3|9964.3|9976.3|9964.3|9974.4|9962.4|0
1707195300000|2024-02-06 04:55:00|9974.4|9962.4|9974.4|9962.4|9976.3|9964.3|9974.4|9962.4|0
1707195600000|2024-02-06 05:00:00|9975.4|9963.4|9976.4|9964.4|9978.2|9966.2|9975.4|9963.4|0
1707195900000|2024-02-06 05:05:00|9974.5|9962.5|9972.6|9960.6|9976.4|9964.4|9972.6|9960.6|0
1707196200000|2024-02-06 05:10:00|9972.7|9960.7|9970.7|9958.7|9972.7|9960.7|9970.7|9958.7|0
1707196500000|2024-02-06 05:15:00|9972.6|9960.6|9972.6|9960.6|9972.6|9960.6|9970.7|9958.7|0
1707196800000|2024-02-06 05:20:00|9970.7|9958.7|9970.7|9958.7|9972.6|9960.6|9970.7|9958.7|0
1707197100000|2024-02-06 05:25:00|9970.8|9958.8|9972.7|9960.7|9972.7|9960.7|9970.8|9958.8|0
1707197400000|2024-02-06 05:30:00|9974.5|9962.5|9973.6|9961.6|9974.6|9962.6|9972.7|9960.7|0
1707197700000|2024-02-06 05:35:00|9972.7|9960.7|9974.5|9962.5|9974.6|9962.6|9972.7|9960.7|0
1707198000000|2024-02-06 05:40:00|9974.6|9962.6|9976.4|9964.4|9978.3|9966.3|9974.5|9962.5|0
1707198300000|2024-02-06 05:45:00|9974.5|9962.5|9972.7|9960.7|9974.5|9962.5|9972.7|9960.7|0
1707198600000|2024-02-06 05:50:00|9974.5|9962.5|9972.6|9960.6|9976.4|9964.4|9971.7|9959.7|0
1707198900000|2024-02-06 05:55:00|9972.7|9960.7|9970.8|9958.8|9972.7|9960.7|9970.8|9958.8|0
1707199200000|2024-02-06 06:00:00|9972.6|9960.6|9970.8|9958.8|9972.7|9960.7|9968.9|9956.9|0
1707199500000|2024-02-06 06:05:00|9972.6|9960.6|9970.8|9958.8|9972.6|9960.6|9968.9|9956.9|0
1707199800000|2024-02-06 06:10:00|9968.9|9956.9|9968.9|9956.9|9969|9957|9968.9|9956.9|0
1707200100000|2024-02-06 06:15:00|9970.7|9958.7|9968.9|9956.9|9970.8|9958.8|9968.9|9956.9|0
1707200400000|2024-02-06 06:20:00|9969.8|9957.8|9968.9|9956.9|9970.8|9958.8|9968.9|9956.9|0
1707200700000|2024-02-06 06:25:00|9967|9955|9967|9955|9968.9|9956.9|9967|9955|0
1707201000000|2024-02-06 06:30:00|9967.9|9955.9|9965.1|9953.1|9970.7|9958.7|9965.1|9953.1|0
1707201300000|2024-02-06 06:35:00|9965.2|9953.2|9965.2|9953.2|9965.2|9953.2|9961.4|9949.4|0
1707201600000|2024-02-06 06:40:00|9967|9955|9971.1|9959.1|9973|9961|9967|9955|0
1707201900000|2024-02-06 06:45:00|9969.2|9957.2|9969.2|9957.2|9970.2|9958.2|9969.2|9957.2|0
1707202200000|2024-02-06 06:50:00|9970.2|9958.2|9967.4|9955.4|9971.1|9959.1|9967.3|9955.3|0
1707202500000|2024-02-06 06:55:00|9966.4|9954.4|9970.2|9958.2|9971.1|9959.1|9965.5|9953.5|0
1707202800000|2024-02-06 07:00:00|9969.2|9957.2|9988.2|9983.2|9992.7|9987.7|9965.2|9957.2|96
1707203100000|2024-02-06 07:05:00|9988.7|9983.7|9989.2|9984.2|9992.2|9987.2|9984.7|9979.7|36
1707203400000|2024-02-06 07:10:00|9989.7|9984.7|9988.2|9983.2|9992.7|9987.7|9987.2|9982.2|25
1707203700000|2024-02-06 07:15:00|9987.7|9982.7|9989.7|9984.7|9989.7|9984.7|9986.7|9981.7|15
1707204000000|2024-02-06 07:20:00|9989.2|9984.2|9984.7|9979.7|9989.2|9984.2|9983.7|9978.7|14
1707204300000|2024-02-06 07:25:00|9984.2|9979.2|9984.2|9979.2|9988.2|9983.2|9983.2|9978.2|30
1707204600000|2024-02-06 07:30:00|9985.7|9980.7|9982.7|9977.7|9985.7|9980.7|9982.2|9977.2|37
1707204900000|2024-02-06 07:35:00|9982.2|9977.2|9984.7|9979.7|9986.7|9981.7|9978.2|9973.2|30
1707205200000|2024-02-06 07:40:00|9984.2|9979.2|9985.7|9980.7|9986.2|9981.2|9982.7|9977.7|17
1707205500000|2024-02-06 07:45:00|9986.2|9981.2|9994.7|9989.7|9995.2|9990.2|9986.2|9981.2|27
1707205800000|2024-02-06 07:50:00|9994.2|9989.2|9992.7|9987.7|9995.2|9990.2|9990.7|9985.7|23
1707206100000|2024-02-06 07:55:00|9992.2|9987.2|9990.7|9985.7|9992.7|9987.7|9989.7|9984.7|25
1707206400000|2024-02-06 08:00:00|9991.2|9986.2|10001.7|9996.7|10006.2|10001.2|9989.7|9984.7|655
1707206700000|2024-02-06 08:05:00|10002.7|9997.7|9995.7|9990.7|10004.7|9999.7|9985.7|9980.7|204
1707207000000|2024-02-06 08:10:00|9996.2|9991.2|9984.7|9979.7|9998.2|9993.2|9982.2|9977.2|190
1707207300000|2024-02-06 08:15:00|9985.2|9980.2|9983.2|9978.2|9985.2|9980.2|9973.2|9968.2|252
1707207600000|2024-02-06 08:20:00|9983.7|9978.7|9989.7|9984.7|9994.7|9989.7|9983.7|9978.7|175
1707207900000|2024-02-06 08:25:00|9990.2|9985.2|9983.7|9978.7|9992.7|9987.7|9979.2|9974.2|99
1707208200000|2024-02-06 08:30:00|9984.2|9979.2|9987.2|9982.2|9990.2|9985.2|9981.2|9976.2|115
1707208500000|2024-02-06 08:35:00|9987.7|9982.7|9974.7|9969.7|9987.7|9982.7|9974.2|9969.2|89
1707208800000|2024-02-06 08:40:00|9975.4|9970.4|9960.4|9955.4|9977.9|9972.9|9958.9|9953.9|98
1707209100000|2024-02-06 08:45:00|9960.9|9955.9|9963.4|9958.4|9967.9|9962.9|9954.9|9949.9|74
1707209400000|2024-02-06 08:50:00|9963.9|9958.9|9966.9|9961.9|9968.4|9963.4|9959.9|9954.9|104
1707209700000|2024-02-06 08:55:00|9967.4|9962.4|9959.4|9954.4|9968.4|9963.4|9956.9|9951.9|70
1707210000000|2024-02-06 09:00:00|9959.9|9954.9|9960.9|9955.9|9964.4|9959.4|9954.9|9949.9|46
1707210300000|2024-02-06 09:05:00|9961.4|9956.4|9972.9|9967.9|9974.9|9969.9|9961.4|9956.4|48
1707210600000|2024-02-06 09:10:00|9971.9|9966.9|9977.4|9972.4|9979.4|9974.4|9968.9|9963.9|39
1707210900000|2024-02-06 09:15:00|9976.9|9971.9|9978.4|9973.4|9980.4|9975.4|9974.9|9969.9|42
1707211200000|2024-02-06 09:20:00|9977.9|9972.9|9981.9|9976.9|9982.9|9977.9|9976.9|9971.9|39
1707211500000|2024-02-06 09:25:00|9982.9|9977.9|9981.4|9976.4|9985.4|9980.4|9978.4|9973.4|50
1707211800000|2024-02-06 09:30:00|9980.9|9975.9|9970.4|9965.4|9981.9|9976.9|9969.9|9964.9|68
1707212100000|2024-02-06 09:35:00|9969.9|9964.9|9963.9|9958.9|9969.9|9964.9|9963.9|9958.9|48
1707212400000|2024-02-06 09:40:00|9963.4|9958.4|9957.9|9952.9|9965.4|9960.4|9956.9|9951.9|60
1707212700000|2024-02-06 09:45:00|9957.4|9952.4|9947.4|9942.4|9957.9|9952.9|9946.9|9941.9|69
1707213000000|2024-02-06 09:50:00|9947.9|9942.9|9952.4|9947.4|9954.9|9949.9|9943.9|9938.9|60
1707213300000|2024-02-06 09:55:00|9951.9|9946.9|9954.4|9949.4|9957.9|9952.9|9951.9|9946.9|46
1707213600000|2024-02-06 10:00:00|9954.9|9949.9|9957.9|9952.9|9957.9|9952.9|9944.4|9939.4|66
1707213900000|2024-02-06 10:05:00|9958.4|9953.4|9960.9|9955.9|9965.9|9960.9|9958.4|9953.4|48
1707214200000|2024-02-06 10:10:00|9961.4|9956.4|9967.9|9962.9|9970.9|9965.9|9958.4|9953.4|66
1707214500000|2024-02-06 10:15:00|9968.4|9963.4|9964.4|9959.4|9968.9|9963.9|9961.9|9956.9|123
1707214800000|2024-02-06 10:20:00|9963.9|9958.9|9964.4|9959.4|9973.4|9968.4|9961.9|9956.9|68
1707215100000|2024-02-06 10:25:00|9964.9|9959.9|9956.4|9951.4|9966.4|9961.4|9955.4|9950.4|81
1707215400000|2024-02-06 10:30:00|9956.9|9951.9|9955.9|9950.9|9961.4|9956.4|9954.4|9949.4|58
1707215700000|2024-02-06 10:35:00|9955.4|9950.4|9953.9|9948.9|9960.9|9955.9|9952.9|9947.9|60
1707216000000|2024-02-06 10:40:00|9953.4|9948.4|9957.9|9952.9|9958.9|9953.9|9951.9|9946.9|39
1707216300000|2024-02-06 10:45:00|9957.4|9952.4|9956.9|9951.9|9958.4|9953.4|9952.9|9947.9|43
1707216600000|2024-02-06 10:50:00|9956.4|9951.4|9962.9|9957.9|9965.9|9960.9|9955.9|9950.9|24
1707216900000|2024-02-06 10:55:00|9962.4|9957.4|9973.4|9968.4|9973.9|9968.9|9962.4|9957.4|32
1707217200000|2024-02-06 11:00:00|9972.9|9967.9|9974.4|9969.4|9975.4|9970.4|9968.9|9963.9|31
1707217500000|2024-02-06 11:05:00|9973.9|9968.9|9980.4|9975.4|9981.9|9976.9|9973.9|9968.9|32
1707217800000|2024-02-06 11:10:00|9980.9|9975.9|9967.4|9962.4|9981.9|9976.9|9966.4|9961.4|28
1707218100000|2024-02-06 11:15:00|9966.9|9961.9|9970.9|9965.9|9971.4|9966.4|9965.9|9960.9|20
1707218400000|2024-02-06 11:20:00|9970.4|9965.4|9981.4|9976.4|9981.9|9976.9|9969.9|9964.9|35
1707218700000|2024-02-06 11:25:00|9980.9|9975.9|9976.4|9971.4|9981.4|9976.4|9975.9|9970.9|30
1707219000000|2024-02-06 11:30:00|9975.9|9970.9|9979.4|9974.4|9980.9|9975.9|9975.9|9970.9|17
1707219300000|2024-02-06 11:35:00|9979.9|9974.9|9973.4|9968.4|9979.9|9974.9|9970.4|9965.4|31
1707219600000|2024-02-06 11:40:00|9972.9|9967.9|9974.4|9969.4|9977.4|9972.4|9972.4|9967.4|29
1707219900000|2024-02-06 11:45:00|9974.9|9969.9|9977.9|9972.9|9977.9|9972.9|9971.9|9966.9|24
1707220200000|2024-02-06 11:50:00|9978.4|9973.4|9992.4|9987.4|9992.4|9987.4|9978.4|9973.4|55
1707220500000|2024-02-06 11:55:00|9991.9|9986.9|9987.4|9982.4|9992.9|9987.9|9984.4|9979.4|31
1707220800000|2024-02-06 12:00:00|9986.9|9981.9|9981.4|9976.4|9988.4|9983.4|9978.9|9973.9|25
1707221100000|2024-02-06 12:05:00|9981.9|9976.9|9976.9|9971.9|9983.9|9978.9|9973.9|9968.9|20
1707221400000|2024-02-06 12:10:00|9976.4|9971.4|9970.9|9965.9|9976.4|9971.4|9970.4|9965.4|42
1707221700000|2024-02-06 12:15:00|9970.4|9965.4|9975.9|9970.9|9976.4|9971.4|9967.9|9962.9|49
1707222000000|2024-02-06 12:20:00|9975.4|9970.4|9978.9|9973.9|9981.4|9976.4|9973.9|9968.9|20
1707222300000|2024-02-06 12:25:00|9977.9|9972.9|9975.9|9970.9|9978.4|9973.4|9971.9|9966.9|22
1707222600000|2024-02-06 12:30:00|9975.4|9970.4|9973.9|9968.9|9975.4|9970.4|9969.4|9964.4|40
1707222900000|2024-02-06 12:35:00|9973.4|9968.4|9976.9|9971.9|9979.9|9974.9|9971.9|9966.9|28
1707223200000|2024-02-06 12:40:00|9976.5|9971.5|9979|9974|9981|9976|9976|9971|14
1707223500000|2024-02-06 12:45:00|9979.5|9974.5|9979|9974|9981|9976|9976|9971|33
1707223800000|2024-02-06 12:50:00|9978.5|9973.5|9977|9972|9979.5|9974.5|9973.5|9968.5|19
1707224100000|2024-02-06 12:55:00|9976.5|9971.5|9976.5|9971.5|9979.5|9974.5|9975.5|9970.5|11
1707224400000|2024-02-06 13:00:00|9977|9972|9980|9975|9980.5|9975.5|9975|9970|31
1707224700000|2024-02-06 13:05:00|9979.5|9974.5|9975.5|9970.5|9982|9977|9972.5|9967.5|62
1707225000000|2024-02-06 13:10:00|9976|9971|9985|9980|9987.5|9982.5|9975.5|9970.5|63
1707225300000|2024-02-06 13:15:00|9985.5|9980.5|9986|9981|9986.5|9981.5|9981|9976|47
1707225600000|2024-02-06 13:20:00|9986.5|9981.5|9981|9976|9986.5|9981.5|9977.5|9972.5|35
1707225900000|2024-02-06 13:25:00|9980.5|9975.5|9982|9977|9982.5|9977.5|9976.5|9971.5|53
1707226200000|2024-02-06 13:30:00|9982.5|9977.5|9978|9973|9983|9978|9976.5|9971.5|55
1707226500000|2024-02-06 13:35:00|9978.5|9973.5|9974.5|9969.5|9982.5|9977.5|9973|9968|32
1707226800000|2024-02-06 13:40:00|9975|9970|9980|9975|9983|9978|9973.5|9968.5|52
1707227100000|2024-02-06 13:45:00|9980.5|9975.5|9988|9983|9989.5|9984.5|9980.5|9975.5|34
1707227400000|2024-02-06 13:50:00|9988.5|9983.5|9982|9977|9991.5|9986.5|9982|9977|42
1707227700000|2024-02-06 13:55:00|9981.5|9976.5|9978.5|9973.5|9982.5|9977.5|9978.5|9973.5|70
1707228000000|2024-02-06 14:00:00|9979|9974|9981.5|9976.5|9981.5|9976.5|9976.5|9971.5|63
1707228300000|2024-02-06 14:05:00|9982.5|9977.5|9984.5|9979.5|9987.5|9982.5|9980.5|9975.5|87
1707228600000|2024-02-06 14:10:00|9984|9979|9995|9990|9995.5|9990.5|9983.5|9978.5|104
1707228900000|2024-02-06 14:15:00|9995.5|9990.5|9993.5|9988.5|9995.5|9990.5|9990.5|9985.5|89
1707229200000|2024-02-06 14:20:00|9993|9988|10004.5|9999.5|10004.5|9999.5|9991.5|9986.5|45
1707229500000|2024-02-06 14:25:00|10004|9999|9991.5|9986.5|10004.5|9999.5|9991|9986|70
1707229800000|2024-02-06 14:30:00|9991|9986|9995.5|9990.5|9997.5|9992.5|9981.5|9976.5|93
1707230100000|2024-02-06 14:35:00|9996|9991|10007|10002|10007.5|10002.5|9995.5|9990.5|80
1707230400000|2024-02-06 14:40:00|10007.5|10002.5|10011|10006|10011.5|10006.5|10003.5|9998.5|109
1707230700000|2024-02-06 14:45:00|10010.5|10005.5|10016.5|10011.5|10017.5|10012.5|10009.5|10004.5|59
1707231000000|2024-02-06 14:50:00|10016|10011|10011|10006|10016|10011|10010.5|10005.5|40
1707231300000|2024-02-06 14:55:00|10011.5|10006.5|10008|10003|10014.5|10009.5|10006|10001|85
1707231600000|2024-02-06 15:00:00|10007.5|10002.5|9998|9993|10007.5|10002.5|9997|9992|125
1707231900000|2024-02-06 15:05:00|9998.5|9993.5|10006.5|10001.5|10007|10002|9995.5|9990.5|65
1707232200000|2024-02-06 15:10:00|10005.7|10000.7|9995.7|9990.7|10006.2|10001.2|9995.2|9990.2|52
1707232500000|2024-02-06 15:15:00|9995.2|9990.2|10001.7|9996.7|10001.7|9996.7|9993.2|9988.2|39
1707232800000|2024-02-06 15:20:00|10001.2|9996.2|10001.7|9996.7|10003.2|9998.2|9995.2|9990.2|58
1707233100000|2024-02-06 15:25:00|10002.2|9997.2|10004.7|9999.7|10010.7|10005.7|10002.2|9997.2|90
1707233400000|2024-02-06 15:30:00|10005.2|10000.2|10004.2|9999.2|10008.7|10003.7|10001.2|9996.2|48
1707233700000|2024-02-06 15:35:00|10004.7|9999.7|10012.7|10007.7|10015.7|10010.7|10003.2|9998.2|131
1707234000000|2024-02-06 15:40:00|10013.2|10008.2|10011.7|10006.7|10013.7|10008.7|10009.7|10004.7|75
1707234300000|2024-02-06 15:45:00|10012.2|10007.2|10012.7|10007.7|10014.7|10009.7|10011.2|10006.2|83
1707234600000|2024-02-06 15:50:00|10012.2|10007.2|10009.7|10004.7|10012.7|10007.7|10006.7|10001.7|88
1707234900000|2024-02-06 15:55:00|10010.2|10005.2|10007.7|10002.7|10012.2|10007.2|10005.7|10000.7|70
1707235200000|2024-02-06 16:00:00|10008.2|10003.2|10006.2|10001.2|10008.7|10003.7|10004.2|9999.2|46
1707235500000|2024-02-06 16:05:00|10006.7|10001.7|10012.7|10007.7|10014.7|10009.7|10005.2|10000.2|96
1707235800000|2024-02-06 16:10:00|10013.2|10008.2|10006.2|10001.2|10014.2|10009.2|10003.2|9998.2|169
1707236100000|2024-02-06 16:15:00|10005.7|10000.7|10011.7|10006.7|10011.7|10006.7|10005.2|10000.2|37
1707236400000|2024-02-06 16:20:00|10012.2|10007.2|10014.7|10009.7|10015.2|10010.2|10008.7|10003.7|141
1707236700000|2024-02-06 16:25:00|10015.2|10010.2|10012.7|10007.7|10016.7|10011.7|10011.2|10006.2|261
1707237000000|2024-02-06 16:30:00|10013.2|10007.2|10002.2|9996.2|10014.2|10008.2|9997.2|9990.2|622
1707237300000|2024-02-06 16:35:00|10003.2|9997.2|10003.2|9996.2|10007.2|10001.2|9996.2|9990.2|221
1707237600000|2024-02-06 16:40:00|10002.2|9995.2|10002.2|9996.2|10007.2|10000.2|10000.2|9994.2|97
1707237900000|2024-02-06 16:45:00|10001.2|9995.2|9993.2|9987.2|10003.2|9996.2|9993.2|9987.2|33
1707238200000|2024-02-06 16:50:00|9994.2|9988.2|9993.2|9987.2|9994.2|9988.2|9990.2|9984.2|69
1707238500000|2024-02-06 16:55:00|9992.2|9986.2|9992.2|9985.2|9995.2|9988.2|9991.2|9985.2|19
1707238800000|2024-02-06 17:00:00|9991.2|9984.2|9992.2|9986.2|9996.2|9989.2|9990.2|9983.2|34
1707239100000|2024-02-06 17:05:00|9993.2|9987.2|9992.2|9985.2|9993.2|9987.2|9990.2|9984.2|19
1707239400000|2024-02-06 17:10:00|9993.2|9986.2|9992.2|9986.2|9993.2|9987.2|9991.2|9985.2|8
1707239700000|2024-02-06 17:15:00|9991.2|9984.2|9993.2|9987.2|9996.2|9989.2|9991.2|9984.2|19
1707240000000|2024-02-06 17:20:00|9992.2|9986.2|9992.2|9986.2|9995.2|9988.2|9992.2|9985.2|5
1707240300000|2024-02-06 17:25:00|9993.2|9987.2|10001.2|9994.2|10001.2|9994.2|9992.2|9987.2|17
1707240600000|2024-02-06 17:30:00|10000.2|9995.2|10000.2|9993.2|10001.2|9995.2|9996.2|9989.2|12
1707240900000|2024-02-06 17:35:00|9999.2|9994.2|9999.2|9992.2|10001.2|9994.2|9998.2|9992.2|3
1707241200000|2024-02-06 17:40:00|9998.2|9993.2|9999.2|9992.2|10001.2|9994.2|9997.2|9991.2|9
1707241500000|2024-02-06 17:45:00|9998.2|9991.2|9996.2|9989.2|9999.2|9992.2|9995.2|9988.2|16
1707241800000|2024-02-06 17:50:00|9995.2|9990.2|9995.2|9988.2|9998.2|9991.2|9995.2|9988.2|5
1707242100000|2024-02-06 17:55:00|9996.2|9989.2|9995.2|9988.2|9997.2|9990.2|9995.2|9988.2|9
1707242400000|2024-02-06 18:00:00|9994.2|9987.2|9996.2|9989.2|9996.2|9989.2|9993.2|9987.2|16
1707242700000|2024-02-06 18:05:00|9995.2|9988.2|9993.2|9986.2|9996.2|9989.2|9993.2|9986.2|14
1707243000000|2024-02-06 18:10:00|9992.2|9985.2|9990.2|9983.2|9993.2|9986.2|9988.2|9982.2|11
1707243300000|2024-02-06 18:15:00|9989.2|9982.2|9991.2|9984.2|9993.2|9985.2|9988.2|9982.2|2
1707243600000|2024-02-06 18:20:00|9990.2|9983.2|9988.2|9981.2|9991.2|9984.2|9988.2|9981.2|37
1707243900000|2024-02-06 18:25:00|9989.2|9982.2|9993.2|9986.2|9993.2|9986.2|9988.2|9981.2|10
1707244200000|2024-02-06 18:30:00|9994.2|9987.2|9993.2|9986.2|9995.2|9988.2|9993.2|9986.2|2
1707244500000|2024-02-06 18:35:00|9992.2|9987.2|9994.2|9987.2|9994.2|9987.2|9992.2|9985.2|2
1707244800000|2024-02-06 18:40:00|9993.2|9986.2|9993.2|9986.2|9994.2|9987.2|9992.2|9985.2|3
1707245100000|2024-02-06 18:45:00|9994.2|9987.2|9995.2|9988.2|9995.2|9988.2|9992.2|9986.2|25
1707245400000|2024-02-06 18:50:00|9994.2|9987.2|9994.2|9987.2|9995.2|9987.2|9992.2|9986.2|14
1707245700000|2024-02-06 18:55:00|9995.2|9986.2|9998.6|9986.6|9998.6|9989.2|9992.7|9986.2|14
1707246000000|2024-02-06 19:00:00|9998.5|9986.5|9996.5|9984.5|9998.6|9986.6|9994.6|9982.6|1
1707246300000|2024-02-06 19:05:00|9996.4|9984.4|9986.8|9974.8|9996.4|9984.4|9986.7|9974.7|0
1707246600000|2024-02-06 19:10:00|9988.7|9976.7|9986.7|9974.7|9988.7|9976.7|9986.7|9974.7|0
1707246900000|2024-02-06 19:15:00|9988.6|9976.6|9988.6|9976.6|9988.7|9976.7|9984.8|9972.8|0
1707247200000|2024-02-06 19:20:00|9988.7|9976.7|9992.4|9980.4|9992.5|9980.5|9988.6|9976.6|0
1707247500000|2024-02-06 19:25:00|9990.6|9978.6|9990.5|9978.5|9992.5|9980.5|9988.6|9976.6|0
1707247800000|2024-02-06 19:30:00|9990.6|9978.6|9992.5|9980.5|9994.4|9982.4|9990.5|9978.5|0
1707248100000|2024-02-06 19:35:00|9992.6|9980.6|9988.6|9976.6|9992.6|9980.6|9986.7|9974.7|0
1707248400000|2024-02-06 19:40:00|9988.5|9976.5|9992.4|9980.4|9992.5|9980.5|9986.7|9974.7|0
1707248700000|2024-02-06 19:45:00|9990.6|9978.6|9994.5|9982.5|9996.3|9984.3|9990.6|9978.6|0
1707249000000|2024-02-06 19:50:00|9996.3|9984.3|9996.3|9984.3|9996.4|9984.4|9992.5|9980.5|0
1707249300000|2024-02-06 19:55:00|9996.4|9984.4|9998.3|9986.3|9998.4|9986.4|9996.3|9984.3|0
1707249600000|2024-02-06 20:00:00|9998.4|9986.4|9998.3|9986.3|10000.2|9988.2|9998.3|9986.3|0
1707249900000|2024-02-06 20:05:00|9998.4|9986.4|10002.1|9990.1|10004.1|9992.1|9998.4|9986.4|0
1707250200000|2024-02-06 20:10:00|10002.2|9990.2|10004|9992|10004|9992|10002.1|9990.1|0
1707250500000|2024-02-06 20:15:00|10003.1|9991.1|10000.2|9988.2|10004|9992|9998.3|9986.3|0
1707250800000|2024-02-06 20:20:00|10000.3|9988.3|10000.2|9988.2|10002.2|9990.2|10000.1|9988.1|0
1707251100000|2024-02-06 20:25:00|10000.1|9988.1|10000.2|9988.2|10002.1|9990.1|10000.1|9988.1|0
1707251400000|2024-02-06 20:30:00|10002.1|9990.1|9998.2|9986.2|10002.1|9990.1|9996.2|9984.2|0
1707251700000|2024-02-06 20:35:00|9998.1|9986.1|9996.2|9984.2|9999.2|9987.2|9996.2|9984.2|0
1707252000000|2024-02-06 20:40:00|9997.2|9985.2|9998.2|9986.2|10000.2|9988.2|9996.2|9984.2|0
1707252300000|2024-02-06 20:45:00|9998.1|9986.1|10000.2|9988.2|10002.1|9990.1|9998.1|9986.1|0
1707252600000|2024-02-06 20:50:00|10000.1|9988.1|10005.9|9993.9|10005.9|9993.9|10000.1|9988.1|0
1707252900000|2024-02-06 20:55:00|10006|9994|10013.7|10001.7|10013.7|10001.7|10005.9|9993.9|0
1707253200000|2024-02-06 21:00:00|10012.2|10000.2|10006.9|9994.9|10014.5|10002.5|10006.9|9994.9|0
1707253500000|2024-02-06 21:05:00|10007.3|9995.3|10003.2|9991.2|10007.8|9995.8|10003.2|9991.2|0
1707253800000|2024-02-06 21:10:00|10002.9|9990.9|10001.9|9989.9|10004.6|9992.6|10001.5|9989.5|0
1707254100000|2024-02-06 21:15:00|10002.1|9990.1|10001.9|9989.9|10002.9|9990.9|10001.5|9989.5|0
1707254400000|2024-02-06 21:20:00|10002.1|9990.1|10004.2|9992.2|10005|9993|10002.1|9990.1|0
1707254700000|2024-02-06 21:25:00|10004.6|9992.6|10003.6|9991.6|10004.6|9992.6|10003|9991|0
1707255000000|2024-02-06 21:30:00|10004.2|9992.2|10005.5|9993.5|10005.5|9993.5|10003.6|9991.6|0
1707255300000|2024-02-06 21:35:00|10005.7|9993.7|10005.3|9993.3|10006.5|9994.5|10005.3|9993.3|0
1707255600000|2024-02-06 21:40:00|10005|9993|10003.6|9991.6|10005|9993|10003.6|9991.6|0
1707255900000|2024-02-06 21:45:00|10004.2|9992.2|10004.6|9992.6|10005|9993|10003.6|9991.6|0
1707256200000|2024-02-06 21:50:00|10005|9993|10005|9993|10005.5|9993.5|10004.6|9992.6|0
1707256500000|2024-02-06 21:55:00|10005.3|9993.3|10007.6|9995.6|10008|9996|10005.3|9993.3|0
1707256800000|2024-02-06 22:00:00|10007.8|9995.8|10007.8|9995.8|10007.8|9995.8|10007.8|9995.8|0
1707257100000|2024-02-06 22:05:00|10007.6|9995.6|10007.6|9995.6|10007.6|9995.6|10007.6|9995.6|0
1707257400000|2024-02-06 22:10:00|10007.7|9995.7|10008.2|9996.2|10008.2|9996.2|10007.7|9995.7|0
1707257700000|2024-02-06 22:15:00|10007.6|9995.6|10007.4|9995.4|10007.6|9995.6|10007.4|9995.4|0
1707258000000|2024-02-06 22:20:00|10007.6|9995.6|10009.2|9997.2|10009.2|9997.2|10007.6|9995.6|0
1707258300000|2024-02-06 22:25:00|10009.1|9997.1|10009|9997|10009.7|9997.7|10008.4|9996.4|0
1707258600000|2024-02-06 22:30:00|10008.6|9996.6|10008.8|9996.8|10009|9997|10008.6|9996.6|0
1707258900000|2024-02-06 22:35:00|10008.6|9996.6|10008.6|9996.6|10008.6|9996.6|10008.6|9996.6|0
1707259200000|2024-02-06 22:40:00|10008.8|9996.8|10008.4|9996.4|10009|9997|10008.4|9996.4|0
1707259500000|2024-02-06 22:45:00|10008.6|9996.6|10007.6|9995.6|10008.6|9996.6|10007.3|9995.3|0
1707259800000|2024-02-06 22:50:00|10007.4|9995.4|10007.8|9995.8|10007.8|9995.8|10007.3|9995.3|0
1707260100000|2024-02-06 22:55:00|10007.6|9995.6|10007.4|9995.4|10007.6|9995.6|10007.3|9995.3|0
1707260400000|2024-02-06 23:00:00|10006.1|9994.1|10010.1|9998.1|10010.5|9998.5|10006.1|9994.1|0
1707260700000|2024-02-06 23:05:00|10009.5|9997.5|10010.1|9998.1|10010.1|9998.1|10009|9997|0
1707261000000|2024-02-06 23:10:00|10009.7|9997.7|10011.8|9999.8|10012.2|10000.2|10009.7|9997.7|0
1707261300000|2024-02-06 23:15:00|10011.9|9999.9|10012.2|10000.2|10012.8|10000.8|10011.5|9999.5|0
1707261600000|2024-02-06 23:20:00|10012.6|10000.6|10010.5|9998.5|10012.8|10000.8|10010.5|9998.5|0
1707261900000|2024-02-06 23:25:00|10010.3|9998.3|10009.5|9997.5|10010.5|9998.5|10009.2|9997.2|0
1707262200000|2024-02-06 23:30:00|10009.6|9997.6|10010.5|9998.5|10010.9|9998.9|10009.5|9997.5|0
1707262500000|2024-02-06 23:35:00|10010.3|9998.3|10011.8|9999.8|10012.2|10000.2|10009.5|9997.5|0
1707262800000|2024-02-06 23:40:00|10011.9|9999.9|10010.5|9998.5|10012.2|10000.2|10010.5|9998.5|0
1707263100000|2024-02-06 23:45:00|10010.7|9998.7|10008.6|9996.6|10010.7|9998.7|10008.6|9996.6|0
1707263400000|2024-02-06 23:50:00|10008.4|9996.4|10009.2|9997.2|10010.5|9998.5|10008.2|9996.2|0
1707263700000|2024-02-06 23:55:00|10009.5|9997.5|10009.2|9997.2|10009.5|9997.5|10008.2|9996.2|0
1707264000000|2024-02-07 00:00:00|10009.5|9997.5|10008.2|9996.2|10010.1|9998.1|10007.3|9995.3|0
1707264300000|2024-02-07 00:05:00|10008|9996|10008.2|9996.2|10008.6|9996.6|10006.9|9994.9|0
1707264600000|2024-02-07 00:10:00|10008.4|9996.4|10010.1|9998.1|10010.1|9998.1|10008.2|9996.2|0
1707264900000|2024-02-07 00:15:00|10011.7|9999.7|10013.6|10001.6|10015.5|10003.5|10011.7|9999.7|0
1707265200000|2024-02-07 00:20:00|10013.7|10001.7|10013.7|10001.7|10015.5|10003.5|10013.6|10001.6|0
1707265500000|2024-02-07 00:25:00|10013.6|10001.6|10008.1|9996.1|10013.7|10001.7|10008.1|9996.1|0
1707265800000|2024-02-07 00:30:00|10010|9998|10010|9998|10011.8|9999.8|10009.9|9997.9|0
1707266100000|2024-02-07 00:35:00|10011.8|9999.8|10009.9|9997.9|10011.8|9999.8|10009.9|9997.9|0
1707266400000|2024-02-07 00:40:00|10008.1|9996.1|10008.1|9996.1|10008.1|9996.1|10008.1|9996.1|0
1707266700000|2024-02-07 00:45:00|10006.2|9994.2|10006.2|9994.2|10006.2|9994.2|10006.2|9994.2|0
1707267000000|2024-02-07 00:50:00|10004.3|9992.3|10006.2|9994.2|10006.2|9994.2|10004.3|9992.3|0
1707267300000|2024-02-07 00:55:00|10008.1|9996.1|10008.1|9996.1|10008.1|9996.1|10006.2|9994.2|0
1707267600000|2024-02-07 01:00:00|10009.9|9997.9|10013.8|10001.8|10013.8|10001.8|10009.9|9997.9|0
1707267900000|2024-02-07 01:05:00|10014.8|10002.8|10021.5|10009.5|10021.5|10009.5|10013.8|10001.8|0
1707268200000|2024-02-07 01:10:00|10021.4|10009.4|10019.6|10007.6|10021.5|10009.5|10019.6|10007.6|0
1707268500000|2024-02-07 01:15:00|10018.7|10006.7|10017.8|10005.8|10018.7|10006.7|10017.7|10005.7|0
1707268800000|2024-02-07 01:20:00|10019.7|10007.7|10023.5|10011.5|10023.5|10011.5|10019.7|10007.7|0
1707269100000|2024-02-07 01:25:00|10021.7|10009.7|10017.9|10005.9|10021.7|10009.7|10017.9|10005.9|0
1707269400000|2024-02-07 01:30:00|10019.7|10007.7|10021.6|10009.6|10021.6|10009.6|10017.9|10005.9|0
1707269700000|2024-02-07 01:35:00|10019.8|10007.8|10023.5|10011.5|10023.5|10011.5|10019.8|10007.8|0
1707270000000|2024-02-07 01:40:00|10021.6|10009.6|10021.6|10009.6|10023.5|10011.5|10021.6|10009.6|0
1707270300000|2024-02-07 01:45:00|10020.7|10008.7|10019.7|10007.7|10021.6|10009.6|10017.9|10005.9|0
1707270600000|2024-02-07 01:50:00|10021.6|10009.6|10017.8|10005.8|10021.6|10009.6|10017.8|10005.8|0
1707270900000|2024-02-07 01:55:00|10017.7|10005.7|10015.8|10003.8|10017.7|10005.7|10014|10002|0
1707271200000|2024-02-07 02:00:00|10014|10002|10015.9|10003.9|10015.9|10003.9|10014|10002|0
1707271500000|2024-02-07 02:05:00|10015.8|10003.8|10014|10002|10015.9|10003.9|10014|10002|0
1707271800000|2024-02-07 02:10:00|10015.9|10003.9|10014|10002|10015.9|10003.9|10014|10002|0
1707272100000|2024-02-07 02:15:00|10015.9|10003.9|10014.1|10002.1|10015.9|10003.9|10014|10002|0
1707272400000|2024-02-07 02:20:00|10015.9|10003.9|10014|10002|10015.9|10003.9|10014|10002|0
1707272700000|2024-02-07 02:25:00|10014.1|10002.1|10014.1|10002.1|10014.1|10002.1|10014|10002|0
1707273000000|2024-02-07 02:30:00|10014|10002|10012.2|10000.2|10014|10002|10012.2|10000.2|0
1707273300000|2024-02-07 02:35:00|10012.1|10000.1|10012.2|10000.2|10012.2|10000.2|10010.3|9998.3|0
1707273600000|2024-02-07 02:40:00|10010.3|9998.3|10010.3|9998.3|10012.2|10000.2|10010.3|9998.3|0
1707273900000|2024-02-07 02:45:00|10012.1|10000.1|10010.3|9998.3|10012.2|10000.2|10010.3|9998.3|0
1707274500000|2024-02-07 02:55:00|10010.4|9998.4|10010.4|9998.4|10010.4|9998.4|10010.4|9998.4|0
1707274800000|2024-02-07 03:00:00|10012.2|10000.2|10008.5|9996.5|10012.2|10000.2|10008.5|9996.5|0
1707276300000|2024-02-07 03:25:00|10006.6|9994.6|10008.5|9996.5|10008.5|9996.5|10004.7|9992.7|0
1707276600000|2024-02-07 03:30:00|10007.6|9995.6|10006.6|9994.6|10007.6|9995.6|10005.7|9993.7|0
1707276900000|2024-02-07 03:35:00|10004.7|9992.7|10004.7|9992.7|10006.6|9994.6|10004.7|9992.7|0
1707277200000|2024-02-07 03:40:00|10006.6|9994.6|10006.5|9994.5|10006.6|9994.6|10004.7|9992.7|0
1707277500000|2024-02-07 03:45:00|10005.6|9993.6|10004.7|9992.7|10006.6|9994.6|10004.7|9992.7|0
1707277800000|2024-02-07 03:50:00|10002.8|9990.8|10002.8|9990.8|10002.8|9990.8|10002.8|9990.8|0
1707278100000|2024-02-07 03:55:00|10002.7|9990.7|10002.7|9990.7|10002.8|9990.8|10002.7|9990.7|0
1707278400000|2024-02-07 04:00:00|10000.9|9988.9|10002.7|9990.7|10002.8|9990.8|10000.9|9988.9|0
1707278700000|2024-02-07 04:05:00|10001.8|9989.8|10002.7|9990.7|10002.7|9990.7|10000.8|9988.8|0
1707279000000|2024-02-07 04:10:00|10000.8|9988.8|10002.7|9990.7|10002.7|9990.7|10000.8|9988.8|0
1707279300000|2024-02-07 04:15:00|10004.6|9992.6|10004.6|9992.6|10004.6|9992.6|10002.7|9990.7|0
1707279900000|2024-02-07 04:25:00|10006.4|9994.4|10004.6|9992.6|10006.4|9994.4|10004.6|9992.6|0
1707280200000|2024-02-07 04:30:00|10006.4|9994.4|10004.6|9992.6|10006.4|9994.4|10004.6|9992.6|0
1707280500000|2024-02-07 04:35:00|10002.7|9990.7|10004.6|9992.6|10004.6|9992.6|10002.7|9990.7|0
1707281100000|2024-02-07 04:45:00|10002.7|9990.7|10004.6|9992.6|10004.6|9992.6|10002.7|9990.7|0
1707282300000|2024-02-07 05:05:00|10002.7|9990.7|10002.7|9990.7|10002.7|9990.7|10002.7|9990.7|0
1707282900000|2024-02-07 05:15:00|10004.6|9992.6|10004.6|9992.6|10004.6|9992.6|10004.6|9992.6|0
1707283500000|2024-02-07 05:25:00|10006.4|9994.4|10006.4|9994.4|10006.4|9994.4|10006.4|9994.4|0
1707283800000|2024-02-07 05:30:00|10008.3|9996.3|10004.5|9992.5|10008.3|9996.3|10004.5|9992.5|0
1707284100000|2024-02-07 05:35:00|10002.6|9990.6|10002.6|9990.6|10004.5|9992.5|10002.6|9990.6|0
1707284400000|2024-02-07 05:40:00|10004.5|9992.5|10006.4|9994.4|10006.4|9994.4|10004.5|9992.5|0
1707284700000|2024-02-07 05:45:00|10008.3|9996.3|10006.4|9994.4|10008.3|9996.3|10006.4|9994.4|0
1707285000000|2024-02-07 05:50:00|10008.3|9996.3|10006.4|9994.4|10008.3|9996.3|10006.4|9994.4|0
1707285300000|2024-02-07 05:55:00|10007.3|9995.3|10010.1|9998.1|10010.1|9998.1|10006.4|9994.4|0
1707285600000|2024-02-07 06:00:00|10008.3|9996.3|10008.3|9996.3|10008.3|9996.3|10006.4|9994.4|0
1707285900000|2024-02-07 06:05:00|10007.3|9995.3|10006.4|9994.4|10008.3|9996.3|10006.4|9994.4|0
1707286200000|2024-02-07 06:10:00|10008.3|9996.3|10006.4|9994.4|10008.3|9996.3|10006.4|9994.4|0
1707286500000|2024-02-07 06:15:00|10007.3|9995.3|10008.3|9996.3|10008.3|9996.3|10007.3|9995.3|0
1707286800000|2024-02-07 06:20:00|10007.3|9995.3|10008.3|9996.3|10008.3|9996.3|10006.4|9994.4|0
1707287100000|2024-02-07 06:25:00|10008.2|9996.2|10000.7|9988.7|10008.2|9996.2|10000.7|9988.7|0
1707287400000|2024-02-07 06:30:00|10002.5|9990.5|10004.4|9992.4|10004.4|9992.4|10000.6|9988.6|0
1707287700000|2024-02-07 06:35:00|10004.5|9992.5|10008.2|9996.2|10008.2|9996.2|10004.4|9992.4|0
1707288000000|2024-02-07 06:40:00|10008.3|9996.3|10008.2|9996.2|10008.3|9996.3|10008.2|9996.2|0
1707288300000|2024-02-07 06:45:00|10010.1|9998.1|10010|9998|10010.1|9998.1|10008.2|9996.2|0
1707288600000|2024-02-07 06:50:00|10009.1|9997.1|10008.1|9996.1|10011|9999|10006.3|9994.3|0
1707288900000|2024-02-07 06:55:00|10011.8|9999.8|10010.1|9998.1|10011.9|9999.9|10010|9998|0
1707289200000|2024-02-07 07:00:00|10010|9998|10005.7|10000.7|10011.9|10000.7|10001.2|9996.2|18
1707289500000|2024-02-07 07:05:00|10005.2|10000.2|10000.7|9995.7|10006.7|10001.7|10000.7|9995.7|3
1707289800000|2024-02-07 07:10:00|10001.2|9996.2|10002.2|9997.2|10004.2|9999.2|10001.2|9996.2|15
1707290100000|2024-02-07 07:15:00|10001.7|9996.7|10003.7|9998.7|10003.7|9998.7|10001.7|9996.7|6
1707290400000|2024-02-07 07:20:00|10002.7|9997.7|9998.7|9993.7|10002.7|9997.7|9996.7|9991.7|21
1707290700000|2024-02-07 07:25:00|9998.2|9993.2|9995.7|9990.7|9998.2|9993.2|9993.2|9988.2|21
1707291000000|2024-02-07 07:30:00|9995.2|9990.2|9989.7|9984.7|9996.2|9991.2|9987.7|9982.7|27
1707291300000|2024-02-07 07:35:00|9989.2|9984.2|9986.7|9981.7|9989.7|9984.7|9986.2|9981.2|9
1707291600000|2024-02-07 07:40:00|9987.2|9982.2|9988.2|9983.2|9989.7|9984.7|9986.2|9981.2|10
1707291900000|2024-02-07 07:45:00|9988.7|9983.7|9987.2|9982.2|9989.7|9984.7|9987.2|9982.2|6
1707292200000|2024-02-07 07:50:00|9986.2|9981.2|9983.2|9978.2|9986.7|9981.7|9980.2|9975.2|15
1707292500000|2024-02-07 07:55:00|9982.7|9977.7|9975.7|9970.7|9982.7|9977.7|9974.2|9969.2|24
1707292800000|2024-02-07 08:00:00|9975.2|9970.2|9980.2|9975.2|9989.2|9984.2|9972.2|9967.2|625
1707293100000|2024-02-07 08:05:00|9980.7|9975.7|9961.7|9956.7|9983.7|9978.7|9961.7|9956.7|336
1707293400000|2024-02-07 08:10:00|9962.2|9957.2|9964.7|9959.7|9975.2|9970.2|9960.7|9955.7|168
1707293700000|2024-02-07 08:15:00|9963.2|9958.2|9962.7|9957.7|9973.2|9968.2|9959.2|9954.2|142
1707294000000|2024-02-07 08:20:00|9961.7|9956.7|9956.2|9951.2|9962.2|9957.2|9950.7|9945.7|100
1707294300000|2024-02-07 08:25:00|9956.7|9951.7|9959.2|9954.2|9960.2|9955.2|9949.7|9944.7|52
1707294600000|2024-02-07 08:30:00|9958.7|9953.7|9963.2|9958.2|9969.2|9964.2|9955.7|9950.7|73
1707294900000|2024-02-07 08:35:00|9963.7|9958.7|9965.2|9960.2|9969.2|9964.2|9958.7|9953.7|57
1707295200000|2024-02-07 08:40:00|9966.8|9961.8|9974.8|9969.8|9974.8|9969.8|9965.3|9960.3|54
1707295500000|2024-02-07 08:45:00|9975.3|9970.3|9974.8|9969.8|9977.3|9972.3|9971.3|9966.3|48
1707295800000|2024-02-07 08:50:00|9975.3|9970.3|9969.3|9964.3|9978.8|9973.8|9965.3|9960.3|54
1707296100000|2024-02-07 08:55:00|9969.8|9964.8|9968.3|9963.3|9972.3|9967.3|9967.3|9962.3|34
1707296400000|2024-02-07 09:00:00|9967.8|9962.8|9954.3|9949.3|9967.8|9962.8|9953.3|9948.3|76
1707296700000|2024-02-07 09:05:00|9953.8|9948.8|9948.3|9943.3|9955.3|9950.3|9946.8|9941.8|70
1707297000000|2024-02-07 09:10:00|9947.8|9942.8|9951.3|9946.3|9952.3|9947.3|9943.8|9938.8|56
1707297300000|2024-02-07 09:15:00|9951.8|9946.8|9943.8|9938.8|9951.8|9946.8|9942.3|9937.3|116
1707297600000|2024-02-07 09:20:00|9944.3|9939.3|9946.3|9941.3|9947.8|9942.8|9940.3|9935.3|58
1707297900000|2024-02-07 09:25:00|9946.8|9941.8|9940.3|9935.3|9949.8|9944.8|9939.8|9934.8|47
1707298200000|2024-02-07 09:30:00|9940.8|9935.8|9947.8|9942.8|9952.8|9947.8|9940.8|9935.8|91
1707298500000|2024-02-07 09:35:00|9947.3|9942.3|9942.8|9937.8|9947.3|9942.3|9936.8|9931.8|61
1707298800000|2024-02-07 09:40:00|9942.3|9937.3|9939.8|9934.8|9946.3|9941.3|9938.3|9933.3|23
1707299100000|2024-02-07 09:45:00|9939.3|9934.3|9942.3|9937.3|9948.8|9943.8|9938.3|9933.3|41
1707299400000|2024-02-07 09:50:00|9942.8|9937.8|9943.3|9938.3|9944.3|9939.3|9936.8|9931.8|63
1707299700000|2024-02-07 09:55:00|9942.3|9937.3|9935.3|9930.3|9943.8|9938.8|9935.3|9930.3|33
1707300000000|2024-02-07 10:00:00|9935.8|9930.8|9931.3|9926.3|9939.3|9934.3|9930.3|9925.3|76
1707300300000|2024-02-07 10:05:00|9930.8|9925.8|9920.3|9915.3|9930.8|9925.8|9920.3|9915.3|83
1707300600000|2024-02-07 10:10:00|9921.3|9916.3|9929.3|9924.3|9932.8|9927.8|9919.8|9914.8|72
1707300900000|2024-02-07 10:15:00|9929.8|9924.8|9928.3|9923.3|9930.3|9925.3|9923.3|9918.3|98
1707301200000|2024-02-07 10:20:00|9928.8|9923.8|9925.3|9920.3|9930.8|9925.8|9923.8|9918.8|57
1707301500000|2024-02-07 10:25:00|9925.8|9920.8|9921.8|9916.8|9928.3|9923.3|9919.3|9914.3|34
1707301800000|2024-02-07 10:30:00|9922.3|9917.3|9917.3|9912.3|9922.3|9917.3|9916.3|9911.3|45
1707302100000|2024-02-07 10:35:00|9916.8|9911.8|9914.3|9909.3|9919.8|9914.8|9912.3|9907.3|66
1707302400000|2024-02-07 10:40:00|9913.8|9908.8|9911.3|9906.3|9915.3|9910.3|9908.3|9903.3|51
1707302700000|2024-02-07 10:45:00|9910.3|9905.3|9905.3|9900.3|9912.3|9907.3|9904.3|9899.3|42
1707303000000|2024-02-07 10:50:00|9904.8|9899.8|9898.8|9893.8|9904.8|9899.8|9897.3|9892.3|70
1707303300000|2024-02-07 10:55:00|9899.3|9894.3|9895.8|9890.8|9902.3|9897.3|9895.3|9890.3|35
1707303600000|2024-02-07 11:00:00|9895.3|9890.3|9891.3|9886.3|9904.3|9899.3|9891.3|9886.3|54
1707303900000|2024-02-07 11:05:00|9891.8|9886.8|9901.8|9896.8|9902.8|9897.8|9887.3|9882.3|124
1707304200000|2024-02-07 11:10:00|9901.3|9896.3|9892.8|9887.8|9901.8|9896.8|9891.3|9886.3|75
1707304500000|2024-02-07 11:15:00|9892.3|9887.3|9904.8|9899.8|9906.3|9901.3|9892.3|9887.3|34
1707304800000|2024-02-07 11:20:00|9905.3|9900.3|9908.8|9903.8|9909.3|9904.3|9899.8|9894.8|43
1707305100000|2024-02-07 11:25:00|9908.3|9903.3|9913.3|9908.3|9914.3|9909.3|9903.3|9898.3|71
1707305400000|2024-02-07 11:30:00|9912.8|9907.8|9923.3|9918.3|9924.3|9919.3|9909.3|9904.3|87
1707305700000|2024-02-07 11:35:00|9922.8|9917.8|9921.8|9916.8|9924.8|9919.8|9919.3|9914.3|51
1707306000000|2024-02-07 11:40:00|9921.3|9916.3|9913.3|9908.3|9922.3|9917.3|9913.3|9908.3|20
1707306300000|2024-02-07 11:45:00|9912.8|9907.8|9916.3|9911.3|9919.3|9914.3|9912.3|9907.3|36
1707306600000|2024-02-07 11:50:00|9915.8|9910.8|9911.3|9906.3|9916.8|9911.8|9910.3|9905.3|42
1707306900000|2024-02-07 11:55:00|9910.8|9905.8|9919.8|9914.8|9920.8|9915.8|9910.3|9905.3|31
1707307200000|2024-02-07 12:00:00|9920.3|9915.3|9917.8|9912.8|9926.8|9921.8|9915.3|9910.3|80
1707307500000|2024-02-07 12:05:00|9918.3|9913.3|9918.3|9913.3|9921.8|9916.8|9916.3|9911.3|41
1707307800000|2024-02-07 12:10:00|9917.8|9912.8|9919.8|9914.8|9922.3|9917.3|9916.3|9911.3|24
1707308100000|2024-02-07 12:15:00|9920.3|9915.3|9919.3|9914.3|9920.3|9915.3|9916.3|9911.3|28
1707308400000|2024-02-07 12:20:00|9919.8|9914.8|9913.8|9908.8|9920.8|9915.8|9913.3|9908.3|22
1707308700000|2024-02-07 12:25:00|9913.3|9908.3|9907.3|9902.3|9914.3|9909.3|9905.3|9900.3|39
1707309000000|2024-02-07 12:30:00|9906.8|9901.8|9913.8|9908.8|9914.3|9909.3|9905.8|9900.8|23
1707309300000|2024-02-07 12:35:00|9913.3|9908.3|9916.8|9911.8|9917.3|9912.3|9910.3|9905.3|20
1707309600000|2024-02-07 12:40:00|9917.8|9912.8|9922.8|9917.8|9923.3|9918.3|9915.3|9910.3|26
1707309900000|2024-02-07 12:45:00|9922.3|9917.3|9927.3|9922.3|9927.3|9922.3|9919.3|9914.3|22
1707310200000|2024-02-07 12:50:00|9926.8|9921.8|9931.3|9926.3|9933.3|9928.3|9926.8|9921.8|28
1707310500000|2024-02-07 12:55:00|9931.8|9926.8|9931.8|9926.8|9932.3|9927.3|9928.3|9923.3|19
1707310800000|2024-02-07 13:00:00|9931.3|9926.3|9922.8|9917.8|9931.8|9926.8|9922.3|9917.3|44
1707311100000|2024-02-07 13:05:00|9922.3|9917.3|9920.3|9915.3|9923.3|9918.3|9917.8|9912.8|47
1707311400000|2024-02-07 13:10:00|9920.8|9915.8|9934.3|9929.3|9935.3|9930.3|9920.8|9915.8|41
1707311700000|2024-02-07 13:15:00|9933.8|9928.8|9937.8|9932.8|9939.3|9934.3|9932.8|9927.8|76
1707312000000|2024-02-07 13:20:00|9937.3|9932.3|9928.3|9923.3|9937.3|9932.3|9927.8|9922.8|31
1707312300000|2024-02-07 13:25:00|9928.8|9923.8|9929.8|9924.8|9932.3|9927.3|9927.8|9922.8|20
1707312600000|2024-02-07 13:30:00|9929.3|9924.3|9919.8|9914.8|9929.3|9924.3|9918.3|9913.3|28
1707312900000|2024-02-07 13:35:00|9919.3|9914.3|9918.3|9913.3|9923.8|9918.8|9916.3|9911.3|30
1707313200000|2024-02-07 13:40:00|9917.8|9912.8|9922.3|9917.3|9925.3|9920.3|9916.3|9911.3|41
1707313500000|2024-02-07 13:45:00|9921.8|9916.8|9920.3|9915.3|9922.8|9917.8|9918.8|9913.8|22
1707313800000|2024-02-07 13:50:00|9920.8|9915.8|9917.3|9912.3|9921.3|9916.3|9915.8|9910.8|34
1707314100000|2024-02-07 13:55:00|9916.8|9911.8|9918.3|9913.3|9926.3|9921.3|9915.3|9910.3|45
1707314400000|2024-02-07 14:00:00|9918.8|9913.8|9920.8|9915.8|9921.8|9916.8|9915.8|9910.8|21
1707314700000|2024-02-07 14:05:00|9920.3|9915.3|9927.8|9922.8|9929.3|9924.3|9920.3|9915.3|37
1707315000000|2024-02-07 14:10:00|9927.3|9922.3|9924.3|9919.3|9927.3|9922.3|9922.3|9917.3|31
1707315300000|2024-02-07 14:15:00|9923.8|9918.8|9923.8|9918.8|9925.3|9920.3|9918.8|9913.8|44
1707315600000|2024-02-07 14:20:00|9924.3|9919.3|9931.3|9926.3|9931.3|9926.3|9922.8|9917.8|49
1707315900000|2024-02-07 14:25:00|9930.8|9925.8|9934.3|9929.3|9934.8|9929.8|9927.3|9922.3|31
1707316200000|2024-02-07 14:30:00|9933.8|9928.8|9925.8|9920.8|9934.3|9929.3|9923.3|9918.3|54
1707316500000|2024-02-07 14:35:00|9926.3|9921.3|9926.8|9921.8|9927.8|9922.8|9916.3|9911.3|118
1707316800000|2024-02-07 14:40:00|9927.3|9922.3|9903.8|9898.8|9927.3|9922.3|9898.3|9893.3|71
1707317100000|2024-02-07 14:45:00|9903.3|9898.3|9903.3|9898.3|9906.8|9901.8|9898.8|9893.8|76
1707317400000|2024-02-07 14:50:00|9903.8|9898.8|9895.3|9890.3|9906.8|9901.8|9894.8|9889.8|88
1707317700000|2024-02-07 14:55:00|9894.8|9889.8|9889.3|9884.3|9895.3|9890.3|9886.8|9881.8|114
1707318000000|2024-02-07 15:00:00|9888.8|9883.8|9880.8|9875.8|9889.3|9884.3|9879.3|9874.3|90
1707318300000|2024-02-07 15:05:00|9880.3|9875.3|9906.8|9901.8|9906.8|9901.8|9880.3|9875.3|165
1707318600000|2024-02-07 15:10:00|9906.5|9901.5|9915.5|9910.5|9917.5|9912.5|9902|9897|78
1707318900000|2024-02-07 15:15:00|9916|9911|9916|9911|9919|9914|9909|9904|170
1707319200000|2024-02-07 15:20:00|9915.5|9910.5|9911.5|9906.5|9917.5|9912.5|9907.5|9902.5|139
1707319500000|2024-02-07 15:25:00|9912|9907|9914|9909|9916.5|9911.5|9910|9905|175
1707319800000|2024-02-07 15:30:00|9913.5|9908.5|9916|9911|9917.5|9912.5|9911.5|9906.5|269
1707320100000|2024-02-07 15:35:00|9916.5|9911.5|9909|9904|9916.5|9911.5|9905|9900|186
1707320400000|2024-02-07 15:40:00|9908.5|9903.5|9904|9899|9911.5|9906.5|9900.5|9895.5|207
1707320700000|2024-02-07 15:45:00|9903|9898|9908|9903|9908|9903|9900|9895|136
1707321000000|2024-02-07 15:50:00|9909|9904|9901|9896|9911|9906|9900|9895|150
1707321300000|2024-02-07 15:55:00|9900.5|9895.5|9891|9886|9902.5|9897.5|9890|9885|197
1707321600000|2024-02-07 16:00:00|9891.5|9886.5|9876.5|9871.5|9892|9887|9875|9870|291
1707321900000|2024-02-07 16:05:00|9875.5|9870.5|9883|9878|9883|9878|9872|9867|285
1707322200000|2024-02-07 16:10:00|9882|9877|9884|9879|9884|9879|9877|9872|189
1707322500000|2024-02-07 16:15:00|9884.5|9879.5|9882|9877|9887|9882|9879|9874|176
1707322800000|2024-02-07 16:20:00|9881|9876|9887|9882|9888|9883|9880|9875|198
1707323100000|2024-02-07 16:25:00|9887.5|9882.5|9888.5|9883.5|9893|9888|9886|9881|357
1707323400000|2024-02-07 16:30:00|9889.5|9882.5|9891.5|9885.5|9892.5|9885.5|9881.5|9875.5|306
1707323700000|2024-02-07 16:35:00|9890.5|9884.5|9900.5|9894.5|9900.5|9894.5|9888.5|9882.5|323
1707324000000|2024-02-07 16:40:00|9899.5|9893.5|9897.5|9890.5|9899.5|9893.5|9894.5|9888.5|36
1707324300000|2024-02-07 16:45:00|9896.5|9889.5|9892.5|9885.5|9896.5|9889.5|9889.5|9883.5|51
1707324600000|2024-02-07 16:50:00|9893.5|9886.5|9897.5|9890.5|9897.5|9890.5|9892.5|9886.5|1
1707324900000|2024-02-07 16:55:00|9898.5|9891.5|9897.5|9890.5|9900.5|9893.5|9895.5|9888.5|6
1707325200000|2024-02-07 17:00:00|9898.5|9891.5|9897.5|9890.5|9898.5|9891.5|9893.5|9886.5|9
1707325500000|2024-02-07 17:05:00|9898.5|9892.5|9902.5|9895.5|9902.5|9895.5|9897.5|9891.5|25
1707325800000|2024-02-07 17:10:00|9901.5|9894.5|9899.5|9892.5|9901.5|9894.5|9897.5|9891.5|23
1707326100000|2024-02-07 17:15:00|9900.5|9893.5|9900.5|9893.5|9900.5|9894.5|9899.5|9892.5|7
1707326400000|2024-02-07 17:20:00|9899.5|9892.5|9899.5|9892.5|9899.5|9893.5|9897.5|9890.5|7
1707326700000|2024-02-07 17:25:00|9898.5|9893.5|9899.5|9893.5|9900.5|9893.5|9895.5|9889.5|14
1707327000000|2024-02-07 17:30:00|9900.5|9892.5|9900.5|9894.5|9900.5|9894.5|9898.5|9891.5|9
1707327300000|2024-02-07 17:35:00|9901.5|9895.5|9900.5|9893.5|9903.5|9897.5|9900.5|9893.5|3
1707327600000|2024-02-07 17:40:00|9899.5|9892.5|9900.5|9893.5|9900.5|9894.5|9898.5|9891.5|3
1707327900000|2024-02-07 17:45:00|9901.5|9894.5|9904.5|9897.5|9905.5|9898.5|9901.5|9893.5|31
1707328200000|2024-02-07 17:50:00|9905.5|9898.5|9903.5|9896.5|9905.5|9898.5|9900.5|9893.5|18
1707328500000|2024-02-07 17:55:00|9904.5|9897.5|9904.5|9897.5|9904.5|9897.5|9902.5|9896.5|3
1707328800000|2024-02-07 18:00:00|9903.5|9896.5|9904.5|9897.5|9910.5|9904.5|9902.5|9895.5|29
1707329100000|2024-02-07 18:05:00|9905.5|9898.5|9905.5|9898.5|9907.5|9900.5|9904.5|9896.5|5
1707329400000|2024-02-07 18:10:00|9906.5|9899.5|9909.5|9902.5|9910.5|9903.5|9906.5|9899.5|12
1707329700000|2024-02-07 18:15:00|9910.5|9903.5|9912.5|9905.5|9913.5|9907.5|9908.5|9901.5|42
1707330000000|2024-02-07 18:20:00|9911.5|9904.5|9910.5|9903.5|9912.5|9905.5|9910.5|9903.5|6
1707330300000|2024-02-07 18:25:00|9911.5|9904.5|9912.5|9905.5|9912.5|9905.5|9910.5|9903.5|3
1707330600000|2024-02-07 18:30:00|9913.5|9906.5|9912.5|9905.5|9914.5|9908.5|9910.5|9903.5|9
1707330900000|2024-02-07 18:35:00|9911.5|9904.5|9910.5|9904.5|9911.5|9904.5|9910.5|9904.5|4
1707331200000|2024-02-07 18:40:00|9909.5|9903.5|9910.5|9903.5|9910.5|9903.5|9907.5|9900.5|17
1707331500000|2024-02-07 18:45:00|9911.5|9904.5|9913.5|9906.5|9914.5|9908.5|9910.5|9903.5|35
1707331800000|2024-02-07 18:50:00|9912.5|9905.5|9911.5|9904.5|9913.5|9907.5|9911.5|9904.5|19
1707332100000|2024-02-07 18:55:00|9912.5|9905.5|9914.5|9902.5|9914.5|9906.5|9909.5|9902.5|19
1707332400000|2024-02-07 19:00:00|9914.6|9902.6|9912.7|9900.7|9914.6|9902.6|9912.6|9900.6|0
1707332700000|2024-02-07 19:05:00|9914.5|9902.5|9912.7|9900.7|9914.6|9902.6|9912.6|9900.6|0
1707333000000|2024-02-07 19:10:00|9912.8|9900.8|9914.5|9902.5|9914.6|9902.6|9912.7|9900.7|0
1707333300000|2024-02-07 19:15:00|9912.7|9900.7|9910.7|9898.7|9914.6|9902.6|9910.7|9898.7|0
1707333600000|2024-02-07 19:20:00|9910.8|9898.8|9912.7|9900.7|9914.5|9902.5|9910.8|9898.8|0
1707333900000|2024-02-07 19:25:00|9914.6|9902.6|9912.6|9900.6|9914.6|9902.6|9912.6|9900.6|0
1707334200000|2024-02-07 19:30:00|9912.7|9900.7|9910.8|9898.8|9912.7|9900.7|9908.9|9896.9|0
1707334500000|2024-02-07 19:35:00|9910.7|9898.7|9912.7|9900.7|9912.7|9900.7|9910.7|9898.7|0
1707334800000|2024-02-07 19:40:00|9911.7|9899.7|9912.7|9900.7|9912.7|9900.7|9910.8|9898.8|0
1707335100000|2024-02-07 19:45:00|9912.6|9900.6|9916.4|9904.4|9916.5|9904.5|9912.6|9900.6|0
1707335400000|2024-02-07 19:50:00|9916.5|9904.5|9916.4|9904.4|9918.4|9906.4|9916.3|9904.3|0
1707335700000|2024-02-07 19:55:00|9916.3|9904.3|9915.1|9903.1|9916.4|9904.4|9915|9903|0
1707336000000|2024-02-07 20:00:00|9915|9903|9915.1|9903.1|9917|9905|9915|9903|0
1707336300000|2024-02-07 20:05:00|9917|9905|9915.1|9903.1|9917|9905|9913.2|9901.2|0
1707336600000|2024-02-07 20:10:00|9915|9903|9915|9903|9915.1|9903.1|9913.2|9901.2|0
1707336900000|2024-02-07 20:15:00|9913.2|9901.2|9913.2|9901.2|9915.1|9903.1|9911.2|9899.2|0
1707337200000|2024-02-07 20:20:00|9913.1|9901.1|9913.2|9901.2|9913.2|9901.2|9911.3|9899.3|0
1707337500000|2024-02-07 20:25:00|9915|9903|9915|9903|9915.1|9903.1|9915|9903|0
1707337800000|2024-02-07 20:30:00|9915.1|9903.1|9913.1|9901.1|9915.1|9903.1|9911.2|9899.2|0
1707338100000|2024-02-07 20:35:00|9913.2|9901.2|9915|9903|9915.1|9903.1|9913.1|9901.1|0
1707338400000|2024-02-07 20:40:00|9913.1|9901.1|9913.1|9901.1|9913.1|9901.1|9911.1|9899.1|0
1707338700000|2024-02-07 20:45:00|9911.3|9899.3|9909.3|9897.3|9913.2|9901.2|9909.3|9897.3|0
1707339000000|2024-02-07 20:50:00|9909.4|9897.4|9909.2|9897.2|9909.4|9897.4|9909.2|9897.2|0
1707339300000|2024-02-07 20:55:00|9909.3|9897.3|9909.5|9897.5|9911.3|9899.3|9909.2|9897.2|0
1707339600000|2024-02-07 21:00:00|9909.4|9897.4|9905.1|9893.1|9909.4|9897.4|9905.1|9893.1|0
1707339900000|2024-02-07 21:05:00|9905.3|9893.3|9904.5|9892.5|9905.7|9893.7|9904.2|9892.2|0
1707340200000|2024-02-07 21:10:00|9904.7|9892.7|9907.8|9895.8|9908.5|9896.5|9904.7|9892.7|0
1707340500000|2024-02-07 21:15:00|9907.7|9895.7|9906.4|9894.4|9908.5|9896.5|9905.5|9893.5|0
1707340800000|2024-02-07 21:20:00|9906.8|9894.8|9907.2|9895.2|9907.2|9895.2|9906.1|9894.1|0
1707341100000|2024-02-07 21:25:00|9906.8|9894.8|9906.8|9894.8|9907.8|9895.8|9906.8|9894.8|0
1707341400000|2024-02-07 21:30:00|9906.6|9894.6|9907.2|9895.2|9907.2|9895.2|9905.9|9893.9|0
1707341700000|2024-02-07 21:35:00|9907|9895|9907.2|9895.2|9907.8|9895.8|9906.8|9894.8|0
1707342000000|2024-02-07 21:40:00|9907.3|9895.3|9908.3|9896.3|9908.3|9896.3|9906.9|9894.9|0
1707342300000|2024-02-07 21:45:00|9908.2|9896.2|9908.3|9896.3|9909.6|9897.6|9907.9|9895.9|0
1707342600000|2024-02-07 21:50:00|9908.6|9896.6|9909.6|9897.6|9909.6|9897.6|9908.6|9896.6|0
1707342900000|2024-02-07 21:55:00|9909.4|9897.4|9909.6|9897.6|9910.5|9898.5|9909.2|9897.2|0
1707343200000|2024-02-07 22:00:00|9909.4|9897.4|9909|9897|9909.4|9897.4|9909|9897|0
1707343500000|2024-02-07 22:05:00|9909.2|9897.2|9908.8|9896.8|9909.2|9897.2|9908.8|9896.8|0
1707343800000|2024-02-07 22:10:00|9908.9|9896.9|9909.2|9897.2|9909.8|9897.8|9908.9|9896.9|0
1707344100000|2024-02-07 22:15:00|9909.4|9897.4|9909.6|9897.6|9909.6|9897.6|9908.8|9896.8|0
1707344400000|2024-02-07 22:20:00|9909.8|9897.8|9909.6|9897.6|9910|9898|9909.6|9897.6|0
1707344700000|2024-02-07 22:25:00|9909.4|9897.4|9909.4|9897.4|9909.4|9897.4|9909.4|9897.4|0
1707345000000|2024-02-07 22:30:00|9909.2|9897.2|9910|9898|9910|9898|9909.2|9897.2|0
1707345300000|2024-02-07 22:35:00|9909.8|9897.8|9909.8|9897.8|9909.8|9897.8|9909.8|9897.8|0
1707345600000|2024-02-07 22:40:00|9909.2|9897.2|9908.8|9896.8|9909.2|9897.2|9908.6|9896.6|0
1707346500000|2024-02-07 22:55:00|9908.5|9896.5|9908.5|9896.5|9908.5|9896.5|9908.5|9896.5|0
1707346800000|2024-02-07 23:00:00|9909.8|9897.8|9904.7|9892.7|9910.7|9898.7|9904.3|9892.3|0
1707347100000|2024-02-07 23:05:00|9904.5|9892.5|9903|9891|9904.7|9892.7|9902.4|9890.4|0
1707347400000|2024-02-07 23:10:00|9903.1|9891.1|9904.7|9892.7|9904.7|9892.7|9903|9891|0
1707347700000|2024-02-07 23:15:00|9904.6|9892.6|9904.7|9892.7|9906|9894|9904.3|9892.3|0
1707348000000|2024-02-07 23:20:00|9904.9|9892.9|9906|9894|9906|9894|9904.9|9892.9|0
1707348300000|2024-02-07 23:25:00|9905.6|9893.6|9911.2|9899.2|9911.8|9899.8|9905.6|9893.6|0
1707348600000|2024-02-07 23:30:00|9911.6|9899.6|9910.3|9898.3|9912|9900|9910.3|9898.3|0
1707348900000|2024-02-07 23:35:00|9910.1|9898.1|9910.3|9898.3|9910.7|9898.7|9909.9|9897.9|0
1707349200000|2024-02-07 23:40:00|9909.9|9897.9|9910.3|9898.3|9910.3|9898.3|9909.9|9897.9|0
1707349500000|2024-02-07 23:45:00|9909.9|9897.9|9910.3|9898.3|9910.7|9898.7|9909.9|9897.9|0
1707349800000|2024-02-07 23:50:00|9910.1|9898.1|9910.7|9898.7|9911.2|9899.2|9909.9|9897.9|0
1707350100000|2024-02-07 23:55:00|9911.2|9899.2|9912|9900|9912|9900|9910.7|9898.7|0
1707350400000|2024-02-08 00:00:00|9911.6|9899.6|9912.2|9900.2|9912.6|9900.6|9910.7|9898.7|0
1707350700000|2024-02-08 00:05:00|9912.4|9900.4|9912.2|9900.2|9913.6|9901.6|9911.9|9899.9|0
1707351000000|2024-02-08 00:10:00|9912.4|9900.4|9912.4|9900.4|9912.6|9900.6|9911.7|9899.7|0
1707351300000|2024-02-08 00:15:00|9912.6|9900.6|9912.8|9900.8|9912.8|9900.8|9909.1|9897.1|0
1707351600000|2024-02-08 00:20:00|9914.6|9902.6|9916.5|9904.5|9916.5|9904.5|9914.6|9902.6|0
1707351900000|2024-02-08 00:25:00|9916.4|9904.4|9916.5|9904.5|9916.5|9904.5|9916.4|9904.4|0
1707352200000|2024-02-08 00:30:00|9916.4|9904.4|9914.6|9902.6|9916.5|9904.5|9912.8|9900.8|0
1707352800000|2024-02-08 00:40:00|9912.8|9900.8|9914.6|9902.6|9914.6|9902.6|9912.8|9900.8|0
1707353400000|2024-02-08 00:50:00|9912.7|9900.7|9912.7|9900.7|9914.6|9902.6|9912.7|9900.7|0
1707353700000|2024-02-08 00:55:00|9910.9|9898.9|9910.9|9898.9|9910.9|9898.9|9909|9897|0
1707354000000|2024-02-08 01:00:00|9912.8|9900.8|9912.8|9900.8|9912.8|9900.8|9912.7|9900.7|0
1707354300000|2024-02-08 01:05:00|9910.9|9898.9|9909.1|9897.1|9910.9|9898.9|9909.1|9897.1|0
1707354600000|2024-02-08 01:10:00|9909|9897|9910.9|9898.9|9910.9|9898.9|9907.2|9895.2|0
1707354900000|2024-02-08 01:15:00|9911.9|9899.9|9909.1|9897.1|9911.9|9899.9|9907.2|9895.2|0
1707355200000|2024-02-08 01:20:00|9907.2|9895.2|9907.2|9895.2|9908.2|9896.2|9907.2|9895.2|0
1707355500000|2024-02-08 01:25:00|9909|9897|9909|9897|9909|9897|9909|9897|0
1707355800000|2024-02-08 01:30:00|9909.1|9897.1|9910.9|9898.9|9912.8|9900.8|9909|9897|0
1707356100000|2024-02-08 01:35:00|9911|9899|9912.8|9900.8|9912.8|9900.8|9910.9|9898.9|0
1707356400000|2024-02-08 01:40:00|9911|9899|9910.9|9898.9|9911|9899|9910.9|9898.9|0
1707356700000|2024-02-08 01:45:00|9911|9899|9911|9899|9912.8|9900.8|9911|9899|0
1707357000000|2024-02-08 01:50:00|9912.8|9900.8|9912.8|9900.8|9912.8|9900.8|9912.8|9900.8|0
1707357300000|2024-02-08 01:55:00|9911|9899|9914.7|9902.7|9916.5|9904.5|9911|9899|0
1707357600000|2024-02-08 02:00:00|9916.6|9904.6|9916.6|9904.6|9916.6|9904.6|9914.7|9902.7|0
1707357900000|2024-02-08 02:05:00|9918.4|9906.4|9918.4|9906.4|9919.4|9907.4|9916.6|9904.6|0
1707358200000|2024-02-08 02:10:00|9916.5|9904.5|9916.5|9904.5|9916.5|9904.5|9916.5|9904.5|0
1707359100000|2024-02-08 02:25:00|9914.7|9902.7|9914.7|9902.7|9914.7|9902.7|9914.7|9902.7|0
1707359400000|2024-02-08 02:30:00|9914.6|9902.6|9910.9|9898.9|9914.6|9902.6|9910.9|9898.9|0
1707359700000|2024-02-08 02:35:00|9911|9899|9912.8|9900.8|9912.8|9900.8|9910.9|9898.9|0
1707360000000|2024-02-08 02:40:00|9911|9899|9911|9899|9911|9899|9910.9|9898.9|0
1707360300000|2024-02-08 02:45:00|9910.9|9898.9|9911|9899|9911|9899|9910.9|9898.9|0
1707360600000|2024-02-08 02:50:00|9910.9|9898.9|9910.9|9898.9|9911|9899|9910.9|9898.9|0
1707360900000|2024-02-08 02:55:00|9911|9899|9910.9|9898.9|9911|9899|9910.9|9898.9|0
1707361200000|2024-02-08 03:00:00|9911|9899|9918.8|9906.8|9918.8|9906.8|9911|9899|0
1707361500000|2024-02-08 03:05:00|9920.6|9908.6|9920.6|9908.6|9920.6|9908.6|9920.6|9908.6|0
1707362700000|2024-02-08 03:25:00|9919.7|9907.7|9918.8|9906.8|9920.6|9908.6|9918.8|9906.8|0
1707363000000|2024-02-08 03:30:00|9917.9|9905.9|9916.9|9904.9|9918.8|9906.8|9916.9|9904.9|0
1707363300000|2024-02-08 03:35:00|9917|9905|9917|9905|9917|9905|9916.9|9904.9|0
1707363600000|2024-02-08 03:40:00|9916.9|9904.9|9916.9|9904.9|9916.9|9904.9|9916.9|9904.9|0
1707363900000|2024-02-08 03:45:00|9917|9905|9916.9|9904.9|9917|9905|9916.9|9904.9|0
1707364200000|2024-02-08 03:50:00|9918.8|9906.8|9916.9|9904.9|9920.6|9908.6|9916.9|9904.9|0
1707364500000|2024-02-08 03:55:00|9915.1|9903.1|9916.9|9904.9|9916.9|9904.9|9915.1|9903.1|0
1707364800000|2024-02-08 04:00:00|9917|9905|9916.9|9904.9|9917|9905|9916.9|9904.9|0
1707365400000|2024-02-08 04:10:00|9917|9905|9917|9905|9917|9905|9917|9905|0
1707367800000|2024-02-08 04:50:00|9915.1|9903.1|9917|9905|9917|9905|9915.1|9903.1|0
1707368100000|2024-02-08 04:55:00|9915.1|9903.1|9917|9905|9917|9905|9915.1|9903.1|0
1707368400000|2024-02-08 05:00:00|9915.1|9903.1|9915.1|9903.1|9915.1|9903.1|9915.1|9903.1|0
1707368700000|2024-02-08 05:05:00|9917|9905|9915.1|9903.1|9917|9905|9915.1|9903.1|0
1707369300000|2024-02-08 05:15:00|9917|9905|9917|9905|9917|9905|9917|9905|0
1707369900000|2024-02-08 05:25:00|9917.1|9905.1|9917.1|9905.1|9917.1|9905.1|9917|9905|0
1707370200000|2024-02-08 05:30:00|9917|9905|9915.1|9903.1|9917|9905|9915.1|9903.1|0
1707370500000|2024-02-08 05:35:00|9914.2|9902.2|9913.3|9901.3|9915.2|9903.2|9913.3|9901.3|0
1707370800000|2024-02-08 05:40:00|9914.2|9902.2|9911.7|9899.7|9915.4|9903.4|9911.7|9899.7|0
1707371100000|2024-02-08 05:45:00|9910.8|9898.8|9909.8|9897.8|9910.8|9898.8|9909.8|9897.8|0
1707371400000|2024-02-08 05:50:00|9909.9|9897.9|9911.7|9899.7|9911.7|9899.7|9909.8|9897.8|0
1707371700000|2024-02-08 05:55:00|9910.8|9898.8|9913.5|9901.5|9913.5|9901.5|9910.8|9898.8|0
1707372000000|2024-02-08 06:00:00|9915.4|9903.4|9918.1|9906.1|9920.9|9908.9|9915.4|9903.4|0
1707372300000|2024-02-08 06:05:00|9919.1|9907.1|9919.1|9907.1|9919.1|9907.1|9917.2|9905.2|0
1707372600000|2024-02-08 06:10:00|9917.2|9905.2|9917.2|9905.2|9918.1|9906.1|9915.3|9903.3|0
1707372900000|2024-02-08 06:15:00|9916.3|9904.3|9917.2|9905.2|9917.2|9905.2|9915.3|9903.3|0
1707373200000|2024-02-08 06:20:00|9919|9907|9917.2|9905.2|9919.1|9907.1|9917.2|9905.2|0
1707373500000|2024-02-08 06:25:00|9915.4|9903.4|9917.2|9905.2|9917.2|9905.2|9915.4|9903.4|0
1707373800000|2024-02-08 06:30:00|9919.1|9907.1|9924.6|9912.6|9924.6|9912.6|9918.2|9906.2|0
1707374100000|2024-02-08 06:35:00|9926.5|9914.5|9926.5|9914.5|9928.3|9916.3|9926.5|9914.5|0
1707374400000|2024-02-08 06:40:00|9928.3|9916.3|9928.3|9916.3|9928.3|9916.3|9928.3|9916.3|0
1707374700000|2024-02-08 06:45:00|9926.5|9914.5|9926.5|9914.5|9928.3|9916.3|9926.4|9914.4|0
1707375000000|2024-02-08 06:50:00|9924.7|9912.7|9924.6|9912.6|9924.7|9912.7|9924.6|9912.6|0
1707375300000|2024-02-08 06:55:00|9922.8|9910.8|9926.5|9914.5|9926.5|9914.5|9922.8|9910.8|0
1707375600000|2024-02-08 07:00:00|9928.3|9916.3|9907|9902|9928.3|9916.3|9902.5|9897.5|53
1707375900000|2024-02-08 07:05:00|9909|9904|9911|9906|9914|9909|9909|9904|11
1707376200000|2024-02-08 07:10:00|9910.5|9905.5|9909|9904|9911.5|9906.5|9908|9903|14
1707376500000|2024-02-08 07:15:00|9908.5|9903.5|9911|9906|9911|9906|9908.5|9903.5|4
1707376800000|2024-02-08 07:20:00|9910.5|9905.5|9912|9907|9912.5|9907.5|9909.5|9904.5|3
1707377100000|2024-02-08 07:25:00|9911.5|9906.5|9913.5|9908.5|9913.5|9908.5|9909|9904|8
1707377400000|2024-02-08 07:30:00|9913|9908|9909.5|9904.5|9913|9908|9908.5|9903.5|12
1707377700000|2024-02-08 07:35:00|9909|9904|9909|9904|9912.5|9907.5|9909|9904|10
1707378000000|2024-02-08 07:40:00|9908.5|9903.5|9903.5|9898.5|9909.5|9904.5|9903.5|9898.5|6
1707378300000|2024-02-08 07:45:00|9903|9898|9903.5|9898.5|9905.5|9900.5|9901.5|9896.5|27
1707378600000|2024-02-08 07:50:00|9903|9898|9901|9896|9903|9898|9899|9894|15
1707378900000|2024-02-08 07:55:00|9901.5|9896.5|9903|9898|9906.5|9901.5|9901.5|9896.5|32
1707379200000|2024-02-08 08:00:00|9905|9900|9921.5|9916.5|9931|9926|9896.5|9891.5|531
1707379500000|2024-02-08 08:05:00|9922.5|9917.5|9922.5|9917.5|9935|9930|9921.5|9916.5|272
1707379800000|2024-02-08 08:10:00|9922|9917|9911.5|9906.5|9925.5|9920.5|9911|9906|175
1707380100000|2024-02-08 08:15:00|9911|9906|9905.5|9900.5|9916.5|9911.5|9903|9898|143
1707380400000|2024-02-08 08:20:00|9906|9901|9906|9901|9909.5|9904.5|9901.5|9896.5|154
1707380700000|2024-02-08 08:25:00|9906.5|9901.5|9902|9897|9910.5|9905.5|9902|9897|112
1707381000000|2024-02-08 08:30:00|9902.5|9897.5|9906.5|9901.5|9911|9906|9898.5|9893.5|79
1707381300000|2024-02-08 08:35:00|9906|9901|9907.5|9902.5|9909.5|9904.5|9904|9899|40
1707381600000|2024-02-08 08:40:00|9910.9|9905.9|9913.9|9908.9|9916.4|9911.4|9908.4|9903.4|52
1707381900000|2024-02-08 08:45:00|9913.4|9908.4|9906.9|9901.9|9913.4|9908.4|9900.4|9895.4|76
1707382200000|2024-02-08 08:50:00|9906.4|9901.4|9903.9|9898.9|9912.4|9907.4|9901.9|9896.9|88
1707382500000|2024-02-08 08:55:00|9904.4|9899.4|9919.9|9914.9|9919.9|9914.9|9903.9|9898.9|63
1707382800000|2024-02-08 09:00:00|9919.4|9914.4|9923.9|9918.9|9924.9|9919.9|9914.4|9909.4|73
1707383100000|2024-02-08 09:05:00|9924.4|9919.4|9917.4|9912.4|9924.4|9919.4|9909.9|9904.9|64
1707383400000|2024-02-08 09:10:00|9916.9|9911.9|9930.4|9925.4|9930.9|9925.9|9915.4|9910.4|75
1707383700000|2024-02-08 09:15:00|9930.9|9925.9|9933.4|9928.4|9933.4|9928.4|9925.4|9920.4|73
1707384000000|2024-02-08 09:20:00|9933.9|9928.9|9935.9|9930.9|9938.4|9933.4|9931.9|9926.9|95
1707384300000|2024-02-08 09:25:00|9935.4|9930.4|9933.9|9928.9|9938.9|9933.9|9923.4|9918.4|82
1707384600000|2024-02-08 09:30:00|9933.4|9928.4|9929.9|9924.9|9935.9|9930.9|9928.4|9923.4|61
1707384900000|2024-02-08 09:35:00|9929.4|9924.4|9934.9|9929.9|9938.4|9933.4|9929.4|9924.4|57
1707385200000|2024-02-08 09:40:00|9934.4|9929.4|9936.9|9931.9|9939.4|9934.4|9934.4|9929.4|76
1707385500000|2024-02-08 09:45:00|9936.4|9931.4|9931.4|9926.4|9938.4|9933.4|9930.4|9925.4|44
1707385800000|2024-02-08 09:50:00|9931.9|9926.9|9937.4|9932.4|9938.4|9933.4|9930.9|9925.9|62
1707386100000|2024-02-08 09:55:00|9937.9|9932.9|9936.9|9931.9|9940.4|9935.4|9935.9|9930.9|53
1707386400000|2024-02-08 10:00:00|9936.4|9931.4|9927.9|9922.9|9936.4|9931.4|9925.9|9920.9|57
1707386700000|2024-02-08 10:05:00|9927.4|9922.4|9933.4|9928.4|9935.9|9930.9|9925.4|9920.4|46
1707387000000|2024-02-08 10:10:00|9934.9|9929.9|9937.9|9932.9|9940.9|9935.9|9934.4|9929.4|53
1707387300000|2024-02-08 10:15:00|9938.4|9933.4|9934.4|9929.4|9939.9|9934.9|9932.4|9927.4|32
1707387600000|2024-02-08 10:20:00|9934.9|9929.9|9930.4|9925.4|9935.4|9930.4|9928.9|9923.9|20
1707387900000|2024-02-08 10:25:00|9929.9|9924.9|9922.9|9917.9|9929.9|9924.9|9921.4|9916.4|30
1707388200000|2024-02-08 10:30:00|9923.4|9918.4|9921.4|9916.4|9923.4|9918.4|9916.4|9911.4|35
1707388500000|2024-02-08 10:35:00|9921.9|9916.9|9920.4|9915.4|9923.4|9918.4|9918.4|9913.4|42
1707388800000|2024-02-08 10:40:00|9919.9|9914.9|9918.4|9913.4|9921.9|9916.9|9917.4|9912.4|37
1707389100000|2024-02-08 10:45:00|9917.4|9912.4|9917.9|9912.9|9919.4|9914.4|9912.9|9907.9|57
1707389400000|2024-02-08 10:50:00|9917.4|9912.4|9911.4|9906.4|9917.9|9912.9|9910.4|9905.4|31
1707389700000|2024-02-08 10:55:00|9911.9|9906.9|9912.9|9907.9|9914.4|9909.4|9910.4|9905.4|34
1707390000000|2024-02-08 11:00:00|9912.4|9907.4|9918.9|9913.9|9919.9|9914.9|9910.4|9905.4|21
1707390300000|2024-02-08 11:05:00|9919.4|9914.4|9922.4|9917.4|9924.4|9919.4|9918.4|9913.4|36
1707390600000|2024-02-08 11:10:00|9921.9|9916.9|9921.9|9916.9|9922.4|9917.4|9916.9|9911.9|39
1707390900000|2024-02-08 11:15:00|9921.4|9916.4|9914.9|9909.9|9921.4|9916.4|9912.9|9907.9|27
1707391200000|2024-02-08 11:20:00|9914.4|9909.4|9910.9|9905.9|9916.4|9911.4|9910.4|9905.4|37
1707391500000|2024-02-08 11:25:00|9910.4|9905.4|9907.9|9902.9|9914.4|9909.4|9907.9|9902.9|47
1707391800000|2024-02-08 11:30:00|9908.4|9903.4|9911.9|9906.9|9911.9|9906.9|9906.4|9901.4|39
1707392100000|2024-02-08 11:35:00|9912.4|9907.4|9913.4|9908.4|9914.9|9909.9|9911.4|9906.4|23
1707392400000|2024-02-08 11:40:00|9912.9|9907.9|9914.9|9909.9|9915.4|9910.4|9910.9|9905.9|44
1707392700000|2024-02-08 11:45:00|9915.4|9910.4|9918.4|9913.4|9920.9|9915.9|9914.9|9909.9|31
1707393000000|2024-02-08 11:50:00|9918.9|9913.9|9922.9|9917.9|9922.9|9917.9|9916.9|9911.9|32
1707393300000|2024-02-08 11:55:00|9922.4|9917.4|9923.4|9918.4|9924.4|9919.4|9919.4|9914.4|35
1707393600000|2024-02-08 12:00:00|9924.4|9919.4|9927.4|9922.4|9927.9|9922.9|9922.9|9917.9|26
1707393900000|2024-02-08 12:05:00|9926.4|9921.4|9929.9|9924.9|9929.9|9924.9|9924.4|9919.4|45
1707394200000|2024-02-08 12:10:00|9929.4|9924.4|9932.4|9927.4|9935.4|9930.4|9928.4|9923.4|23
1707394500000|2024-02-08 12:15:00|9932.9|9927.9|9934.9|9929.9|9936.4|9931.4|9930.9|9925.9|20
1707394800000|2024-02-08 12:20:00|9935.4|9930.4|9935.9|9930.9|9937.4|9932.4|9933.9|9928.9|47
1707395100000|2024-02-08 12:25:00|9936.4|9931.4|9933.4|9928.4|9936.9|9931.9|9932.4|9927.4|71
1707395400000|2024-02-08 12:30:00|9932.4|9927.4|9932.4|9927.4|9933.4|9928.4|9930.9|9925.9|91
1707395700000|2024-02-08 12:35:00|9931.4|9926.4|9933.4|9928.4|9933.4|9928.4|9929.4|9924.4|32
1707396000000|2024-02-08 12:40:00|9933.2|9928.2|9938.7|9933.7|9939.7|9934.7|9932.2|9927.2|53
1707396300000|2024-02-08 12:45:00|9938.2|9933.2|9943.7|9938.7|9944.7|9939.7|9938.2|9933.2|18
1707396600000|2024-02-08 12:50:00|9943.2|9938.2|9945.2|9940.2|9945.7|9940.7|9941.2|9936.2|34
1707396900000|2024-02-08 12:55:00|9945.7|9940.7|9944.7|9939.7|9947.7|9942.7|9941.2|9936.2|17
1707397200000|2024-02-08 13:00:00|9944.2|9939.2|9942.2|9937.2|9944.7|9939.7|9942.2|9937.2|24
1707397500000|2024-02-08 13:05:00|9942.7|9937.7|9949.2|9944.2|9949.7|9944.7|9942.2|9937.2|35
1707397800000|2024-02-08 13:10:00|9948.7|9943.7|9947.7|9942.7|9949.2|9944.2|9946.2|9941.2|25
1707398100000|2024-02-08 13:15:00|9947.2|9942.2|9943.7|9938.7|9947.7|9942.7|9941.7|9936.7|27
1707398400000|2024-02-08 13:20:00|9944.2|9939.2|9939.2|9934.2|9944.7|9939.7|9936.7|9931.7|14
1707398700000|2024-02-08 13:25:00|9938.7|9933.7|9942.7|9937.7|9943.7|9938.7|9938.7|9933.7|10
1707399000000|2024-02-08 13:30:00|9942.2|9937.2|9949.7|9944.7|9952.7|9947.7|9940.2|9935.2|48
1707399300000|2024-02-08 13:35:00|9950.2|9945.2|9952.2|9947.2|9955.2|9950.2|9949.7|9944.7|29
1707399600000|2024-02-08 13:40:00|9952.7|9947.7|9951.2|9946.2|9955.7|9950.7|9950.2|9945.2|14
1707399900000|2024-02-08 13:45:00|9951.7|9946.7|9946.7|9941.7|9954.7|9949.7|9946.2|9941.2|14
1707400200000|2024-02-08 13:50:00|9946.2|9941.2|9940.7|9935.7|9946.7|9941.7|9940.2|9935.2|29
1707400500000|2024-02-08 13:55:00|9940.2|9935.2|9941.2|9936.2|9941.7|9936.7|9938.7|9933.7|31
1707400800000|2024-02-08 14:00:00|9942.2|9937.2|9941.7|9936.7|9943.7|9938.7|9939.7|9934.7|29
1707401100000|2024-02-08 14:05:00|9942.2|9937.2|9942.7|9937.7|9950.2|9945.2|9942.2|9937.2|36
1707401400000|2024-02-08 14:10:00|9942.2|9937.2|9943.2|9938.2|9945.2|9940.2|9940.2|9935.2|28
1707401700000|2024-02-08 14:15:00|9943.7|9938.7|9948.2|9943.2|9949.2|9944.2|9942.2|9937.2|36
1707402000000|2024-02-08 14:20:00|9947.7|9942.7|9942.7|9937.7|9948.7|9943.7|9941.7|9936.7|20
1707402300000|2024-02-08 14:25:00|9943.2|9938.2|9937.2|9932.2|9943.2|9938.2|9936.2|9931.2|27
1707402600000|2024-02-08 14:30:00|9937.7|9932.7|9933.7|9928.7|9940.7|9935.7|9932.2|9927.2|69
1707402900000|2024-02-08 14:35:00|9933.2|9928.2|9937.7|9932.7|9939.7|9934.7|9925.2|9920.2|85
1707403200000|2024-02-08 14:40:00|9938.2|9933.2|9934.7|9929.7|9941.2|9936.2|9933.7|9928.7|40
1707403500000|2024-02-08 14:45:00|9935.2|9930.2|9934.7|9929.7|9936.7|9931.7|9930.7|9925.7|60
1707403800000|2024-02-08 14:50:00|9935.2|9930.2|9935.2|9930.2|9936.2|9931.2|9931.2|9926.2|41
1707404100000|2024-02-08 14:55:00|9934.2|9929.2|9929.7|9924.7|9935.7|9930.7|9928.2|9923.2|59
1707404400000|2024-02-08 15:00:00|9930.2|9925.2|9927.2|9922.2|9932.7|9927.7|9925.2|9920.2|45
1707404700000|2024-02-08 15:05:00|9927.7|9922.7|9929.7|9924.7|9932.2|9927.2|9926.2|9921.2|43
1707405000000|2024-02-08 15:10:00|9929.6|9924.6|9926.1|9921.1|9930.6|9925.6|9925.1|9920.1|49
1707405300000|2024-02-08 15:15:00|9925.1|9920.1|9922.6|9917.6|9927.6|9922.6|9922.6|9917.6|48
1707405600000|2024-02-08 15:20:00|9923.1|9918.1|9924.1|9919.1|9927.1|9922.1|9923.1|9918.1|72
1707405900000|2024-02-08 15:25:00|9923.6|9918.6|9923.1|9918.1|9924.6|9919.6|9921.1|9916.1|60
1707406200000|2024-02-08 15:30:00|9923.6|9918.6|9930.6|9925.6|9931.1|9926.1|9923.1|9918.1|69
1707406500000|2024-02-08 15:35:00|9930.1|9925.1|9929.1|9924.1|9933.6|9928.6|9926.6|9921.6|56
1707406800000|2024-02-08 15:40:00|9928.6|9923.6|9928.6|9923.6|9929.1|9924.1|9924.1|9919.1|62
1707407100000|2024-02-08 15:45:00|9928.1|9923.1|9920.6|9915.6|9928.1|9923.1|9917.6|9912.6|56
1707407400000|2024-02-08 15:50:00|9920.1|9915.1|9916.6|9911.6|9920.6|9915.6|9915.6|9910.6|68
1707407700000|2024-02-08 15:55:00|9916.1|9911.1|9916.6|9911.6|9918.6|9913.6|9913.6|9908.6|60
1707408000000|2024-02-08 16:00:00|9917.1|9912.1|9912.6|9907.6|9917.1|9912.1|9910.6|9905.6|68
1707408300000|2024-02-08 16:05:00|9913.1|9908.1|9913.1|9908.1|9914.1|9909.1|9908.6|9903.6|73
1707408600000|2024-02-08 16:10:00|9912.6|9907.6|9911.6|9906.6|9913.1|9908.1|9910.1|9905.1|77
1707408900000|2024-02-08 16:15:00|9911.1|9906.1|9910.1|9905.1|9912.1|9907.1|9907.1|9902.1|63
1707409200000|2024-02-08 16:20:00|9909.1|9904.1|9913.1|9908.1|9914.1|9909.1|9908.1|9903.1|79
1707409500000|2024-02-08 16:25:00|9914.1|9909.1|9909.1|9904.1|9916.1|9911.1|9909.1|9904.1|202
1707409800000|2024-02-08 16:30:00|9909.6|9903.6|9906.6|9900.6|9915.6|9909.6|9906.6|9900.6|313
1707410100000|2024-02-08 16:35:00|9909.6|9899.6|9912.6|9905.6|9912.6|9905.6|9906.6|9899.6|153
1707410400000|2024-02-08 16:40:00|9911.6|9906.6|9912.6|9905.6|9914.6|9908.6|9910.6|9904.6|33
1707410700000|2024-02-08 16:45:00|9911.6|9904.6|9910.6|9903.6|9912.6|9905.6|9907.6|9901.6|8
1707411000000|2024-02-08 16:50:00|9911.6|9904.6|9912.6|9905.6|9912.6|9906.6|9909.6|9902.6|8
1707411300000|2024-02-08 16:55:00|9911.6|9906.6|9913.6|9906.6|9914.6|9907.6|9911.6|9904.6|10
1707411600000|2024-02-08 17:00:00|9915.6|9908.6|9907.6|9900.6|9915.6|9908.6|9902.6|9896.6|130
1707411900000|2024-02-08 17:05:00|9906.6|9899.6|9905.6|9899.6|9908.6|9901.6|9902.6|9896.6|3
1707412200000|2024-02-08 17:10:00|9906.6|9900.6|9906.6|9899.6|9908.6|9901.6|9905.6|9899.6|6
1707412500000|2024-02-08 17:15:00|9905.6|9898.6|9909.6|9903.6|9909.6|9903.6|9905.6|9898.6|12
1707412800000|2024-02-08 17:20:00|9908.6|9902.6|9911.6|9904.6|9911.6|9905.6|9908.6|9901.6|3
1707413100000|2024-02-08 17:25:00|9910.6|9903.6|9911.6|9904.6|9912.6|9906.6|9909.6|9903.6|7
1707413400000|2024-02-08 17:30:00|9910.6|9905.6|9911.6|9904.6|9912.6|9906.6|9909.6|9902.6|9
1707413700000|2024-02-08 17:35:00|9912.6|9905.6|9912.6|9905.6|9913.6|9906.6|9910.6|9903.6|11
1707414000000|2024-02-08 17:40:00|9911.6|9904.6|9906.6|9899.6|9911.6|9904.6|9906.6|9899.6|17
1707414300000|2024-02-08 17:45:00|9905.6|9898.6|9906.6|9899.6|9907.6|9900.6|9905.6|9898.6|4
1707414600000|2024-02-08 17:50:00|9907.6|9900.6|9907.6|9901.6|9908.6|9901.6|9907.6|9900.6|2
1707414900000|2024-02-08 17:55:00|9906.6|9900.6|9909.6|9902.6|9909.6|9903.6|9905.6|9899.6|10
1707415200000|2024-02-08 18:00:00|9908.6|9901.6|9912.6|9905.6|9914.6|9908.6|9908.6|9901.6|28
1707415500000|2024-02-08 18:05:00|9911.6|9903.6|9909.6|9902.6|9912.6|9905.6|9909.6|9902.6|11
1707415800000|2024-02-08 18:10:00|9910.6|9903.6|9910.6|9903.6|9911.6|9904.6|9909.6|9903.6|2
1707416100000|2024-02-08 18:15:00|9909.6|9902.6|9908.6|9902.6|9910.6|9903.6|9908.6|9902.6|7
1707416400000|2024-02-08 18:20:00|9909.6|9903.6|9909.6|9902.6|9910.6|9903.6|9908.6|9902.6|2
1707416700000|2024-02-08 18:25:00|9910.6|9903.6|9911.6|9904.6|9911.6|9904.6|9909.6|9903.6|2
1707417000000|2024-02-08 18:30:00|9912.6|9905.6|9912.6|9905.6|9912.6|9906.6|9910.6|9904.6|1
1707417300000|2024-02-08 18:35:00|9911.6|9906.6|9916.6|9909.6|9916.6|9909.6|9911.6|9906.6|2
1707417600000|2024-02-08 18:40:00|9915.6|9908.6|9913.6|9906.6|9915.6|9908.6|9912.6|9906.6|2
1707417900000|2024-02-08 18:45:00|9914.6|9907.6|9918.6|9911.6|9918.6|9912.6|9914.6|9907.6|12
1707418200000|2024-02-08 18:50:00|9917.6|9912.6|9917.6|9910.6|9918.6|9912.6|9915.6|9909.6|14
1707418500000|2024-02-08 18:55:00|9916.6|9909.6|9919.1|9907.1|9919.1|9910.6|9914.6|9907.1|12
1707418800000|2024-02-08 19:00:00|9919.2|9907.2|9919.1|9907.1|9921.1|9909.1|9917.2|9905.2|0
1707419100000|2024-02-08 19:05:00|9917.2|9905.2|9917.2|9905.2|9919.1|9907.1|9917.1|9905.1|0
1707419400000|2024-02-08 19:10:00|9919|9907|9919|9907|9920.9|9908.9|9919|9907|0
1707419700000|2024-02-08 19:15:00|9919.1|9907.1|9919.1|9907.1|9921|9909|9919|9907|0
1707420000000|2024-02-08 19:20:00|9919.2|9907.2|9915.3|9903.3|9919.2|9907.2|9915.3|9903.3|0
1707420300000|2024-02-08 19:25:00|9917.2|9905.2|9917.1|9905.1|9917.2|9905.2|9915.3|9903.3|0
1707420600000|2024-02-08 19:30:00|9917.2|9905.2|9915.3|9903.3|9917.2|9905.2|9915.2|9903.2|0
1707420900000|2024-02-08 19:35:00|9915.2|9903.2|9913.5|9901.5|9915.3|9903.3|9913.3|9901.3|0
1707421200000|2024-02-08 19:40:00|9913.4|9901.4|9915.4|9903.4|9915.4|9903.4|9913.4|9901.4|0
1707421500000|2024-02-08 19:45:00|9917.2|9905.2|9917.2|9905.2|9917.3|9905.3|9915.4|9903.4|0
1707421800000|2024-02-08 19:50:00|9917.3|9905.3|9919.1|9907.1|9919.1|9907.1|9917.2|9905.2|0
1707422100000|2024-02-08 19:55:00|9918.2|9906.2|9919.2|9907.2|9921.1|9909.1|9917.2|9905.2|0
1707422400000|2024-02-08 20:00:00|9921.1|9909.1|9921.1|9909.1|9921.2|9909.2|9919.2|9907.2|0
1707422700000|2024-02-08 20:05:00|9921|9909|9919.2|9907.2|9921.1|9909.1|9918.3|9906.3|0
1707423000000|2024-02-08 20:10:00|9921.1|9909.1|9921.1|9909.1|9921.1|9909.1|9921.1|9909.1|0
1707423300000|2024-02-08 20:15:00|9921|9909|9920.5|9908.5|9921.1|9909.1|9920.4|9908.4|0
1707423600000|2024-02-08 20:20:00|9922.4|9910.4|9920.6|9908.6|9922.5|9910.5|9920.6|9908.6|0
1707423900000|2024-02-08 20:25:00|9920.5|9908.5|9922.4|9910.4|9922.5|9910.5|9920.5|9908.5|0
1707424200000|2024-02-08 20:30:00|9922.5|9910.5|9922.4|9910.4|9924.3|9912.3|9922.4|9910.4|0
1707424800000|2024-02-08 20:40:00|9922.5|9910.5|9922.4|9910.4|9922.5|9910.5|9922.4|9910.4|0
1707425100000|2024-02-08 20:45:00|9922.3|9910.3|9918.6|9906.6|9922.4|9910.4|9918.5|9906.5|0
1707425400000|2024-02-08 20:50:00|9920.4|9908.4|9914.8|9902.8|9920.6|9908.6|9913|9901|0
1707425700000|2024-02-08 20:55:00|9913|9901|9920.6|9908.6|9922.6|9910.6|9913|9901|0
1707426000000|2024-02-08 21:00:00|9920.3|9908.3|9918|9906|9920.3|9908.3|9914.8|9902.8|0
1707426300000|2024-02-08 21:05:00|9918.4|9906.4|9918|9906|9918.9|9906.9|9918|9906|0
1707426600000|2024-02-08 21:10:00|9918.4|9906.4|9918|9906|9918.9|9906.9|9917.6|9905.6|0
1707426900000|2024-02-08 21:15:00|9918.4|9906.4|9918.4|9906.4|9919.7|9907.7|9918|9906|0
1707427200000|2024-02-08 21:20:00|9918.2|9906.2|9918|9906|9918.2|9906.2|9917.6|9905.6|0
1707427500000|2024-02-08 21:25:00|9918.2|9906.2|9918.4|9906.4|9918.4|9906.4|9917.6|9905.6|0
1707427800000|2024-02-08 21:30:00|9918|9906|9918.9|9906.9|9918.9|9906.9|9917.8|9905.8|0
1707428100000|2024-02-08 21:35:00|9918.6|9906.6|9918|9906|9918.9|9906.9|9918|9906|0
1707428400000|2024-02-08 21:40:00|9917.6|9905.6|9918.9|9906.9|9918.9|9906.9|9917.6|9905.6|0
1707428700000|2024-02-08 21:45:00|9919.1|9907.1|9918.4|9906.4|9919.7|9907.7|9918.4|9906.4|0
1707429000000|2024-02-08 21:50:00|9918.2|9906.2|9917.6|9905.6|9918.2|9906.2|9917.6|9905.6|0
1707429300000|2024-02-08 21:55:00|9917|9905|9916.3|9904.3|9918|9906|9915.5|9903.5|0
1707429600000|2024-02-08 22:00:00|9916.1|9904.1|9917|9905|9917.6|9905.6|9916.1|9904.1|0
1707429900000|2024-02-08 22:05:00|9916.9|9904.9|9916.9|9904.9|9917.8|9905.8|9916.5|9904.5|0
1707430200000|2024-02-08 22:10:00|9917|9905|9916.8|9904.8|9917.2|9905.2|9916.8|9904.8|0
1707430500000|2024-02-08 22:15:00|9916.9|9904.9|9916.9|9904.9|9916.9|9904.9|9916.9|9904.9|0
1707430800000|2024-02-08 22:20:00|9916.8|9904.8|9915.9|9903.9|9916.8|9904.8|9915.9|9903.9|0
1707431100000|2024-02-08 22:25:00|9915.3|9903.3|9916.3|9904.3|9916.9|9904.9|9915.3|9903.3|0
1707431400000|2024-02-08 22:30:00|9916.5|9904.5|9916.3|9904.3|9916.7|9904.7|9916.3|9904.3|0
1707431700000|2024-02-08 22:35:00|9916.5|9904.5|9916.7|9904.7|9916.7|9904.7|9916.5|9904.5|0
1707432000000|2024-02-08 22:40:00|9916.5|9904.5|9916.7|9904.7|9917|9905|9916.5|9904.5|0
1707432300000|2024-02-08 22:45:00|9916.5|9904.5|9916.5|9904.5|9916.5|9904.5|9916.5|9904.5|0
1707432600000|2024-02-08 22:50:00|9916.7|9904.7|9916.5|9904.5|9917|9905|9916.5|9904.5|0
1707432900000|2024-02-08 22:55:00|9916.3|9904.3|9916.3|9904.3|9916.3|9904.3|9916.1|9904.1|0
1707433200000|2024-02-08 23:00:00|9915.9|9903.9|9915.3|9903.3|9916.9|9904.9|9913.4|9901.4|0
1707433500000|2024-02-08 23:05:00|9914.8|9902.8|9916.1|9904.1|9916.5|9904.5|9914.8|9902.8|0
1707433800000|2024-02-08 23:10:00|9916.7|9904.7|9914.8|9902.8|9916.7|9904.7|9914.8|9902.8|0
1707434100000|2024-02-08 23:15:00|9915.3|9903.3|9916.1|9904.1|9916.1|9904.1|9914.8|9902.8|0
1707434400000|2024-02-08 23:20:00|9916.5|9904.5|9916.1|9904.1|9916.7|9904.7|9915.5|9903.5|0
1707434700000|2024-02-08 23:25:00|9916.5|9904.5|9916.1|9904.1|9917|9905|9916.1|9904.1|0
1707435000000|2024-02-08 23:30:00|9916.7|9904.7|9916.7|9904.7|9917.6|9905.6|9916.7|9904.7|0
1707435300000|2024-02-08 23:35:00|9916.9|9904.9|9917.6|9905.6|9917.6|9905.6|9916.7|9904.7|0
1707435600000|2024-02-08 23:40:00|9917.2|9905.2|9917.6|9905.6|9917.6|9905.6|9916.7|9904.7|0
1707435900000|2024-02-08 23:45:00|9917.2|9905.2|9917.6|9905.6|9918.4|9906.4|9917|9905|0
1707436200000|2024-02-08 23:50:00|9917|9905|9917|9905|9917.6|9905.6|9916.7|9904.7|0
1707436500000|2024-02-08 23:55:00|9917.2|9905.2|9917.6|9905.6|9917.6|9905.6|9916.7|9904.7|0
1707436800000|2024-02-09 00:00:00|9917|9905|9918.4|9906.4|9918.4|9906.4|9916.1|9904.1|0
1707437100000|2024-02-09 00:05:00|9918.2|9906.2|9920.3|9908.3|9920.3|9908.3|9917.8|9905.8|0
1707437400000|2024-02-09 00:10:00|9920.6|9908.6|9918.9|9906.9|9920.6|9908.6|9918.9|9906.9|0
1707437700000|2024-02-09 00:15:00|9918.6|9906.6|9915.1|9903.1|9918.6|9906.6|9913.2|9901.2|0
1707438300000|2024-02-09 00:25:00|9915|9903|9913.2|9901.2|9915.1|9903.1|9913.2|9901.2|0
1707438600000|2024-02-09 00:30:00|9914.2|9902.2|9913.2|9901.2|9915.1|9903.1|9913.2|9901.2|0
1707438900000|2024-02-09 00:35:00|9913.3|9901.3|9915.1|9903.1|9915.1|9903.1|9913.3|9901.3|0
1707439200000|2024-02-09 00:40:00|9913.2|9901.2|9915.1|9903.1|9915.1|9903.1|9913.2|9901.2|0
1707439500000|2024-02-09 00:45:00|9913.3|9901.3|9913.2|9901.2|9913.3|9901.3|9911.3|9899.3|0
1707439800000|2024-02-09 00:50:00|9911.3|9899.3|9913.2|9901.2|9913.2|9901.2|9911.3|9899.3|0
1707440100000|2024-02-09 00:55:00|9913.1|9901.1|9913.1|9901.1|9913.1|9901.1|9913.1|9901.1|0
1707440400000|2024-02-09 01:00:00|9912.2|9900.2|9911.3|9899.3|9913.2|9901.2|9911.3|9899.3|0
1707440700000|2024-02-09 01:05:00|9913.2|9901.2|9911.3|9899.3|9913.2|9901.2|9911.3|9899.3|0
1707441000000|2024-02-09 01:10:00|9913.1|9901.1|9913.1|9901.1|9913.2|9901.2|9911.3|9899.3|0
1707441300000|2024-02-09 01:15:00|9911.3|9899.3|9914.9|9902.9|9914.9|9902.9|9911.3|9899.3|0
1707441600000|2024-02-09 01:20:00|9913|9901|9911.2|9899.2|9913|9901|9911.2|9899.2|0
1707441900000|2024-02-09 01:25:00|9911.1|9899.1|9913|9901|9913|9901|9911.1|9899.1|0
1707442200000|2024-02-09 01:30:00|9911.2|9899.2|9913|9901|9913|9901|9909.3|9897.3|0
1707442500000|2024-02-09 01:35:00|9914.8|9902.8|9914.9|9902.9|9914.9|9902.9|9913|9901|0
1707442800000|2024-02-09 01:40:00|9914.8|9902.8|9914.8|9902.8|9916.7|9904.7|9914.8|9902.8|0
1707443100000|2024-02-09 01:45:00|9914.9|9902.9|9913|9901|9916.7|9904.7|9913|9901|0
1707445500000|2024-02-09 02:25:00|9911.2|9899.2|9911.2|9899.2|9911.2|9899.2|9909.3|9897.3|0
1707445800000|2024-02-09 02:30:00|9909.3|9897.3|9911.2|9899.2|9911.2|9899.2|9909.3|9897.3|0
1707446100000|2024-02-09 02:35:00|9913|9901|9913|9901|9913.1|9901.1|9913|9901|0
1707446400000|2024-02-09 02:40:00|9911.2|9899.2|9911.2|9899.2|9911.2|9899.2|9911.2|9899.2|0
1707447000000|2024-02-09 02:50:00|9913.1|9901.1|9911.2|9899.2|9913.1|9901.1|9911.2|9899.2|0
1707447600000|2024-02-09 03:00:00|9913.1|9901.1|9913.1|9901.1|9913.1|9901.1|9911.2|9899.2|0
1707447900000|2024-02-09 03:05:00|9911.2|9899.2|9911.3|9899.3|9911.3|9899.3|9911.2|9899.2|0
1707448200000|2024-02-09 03:10:00|9909.4|9897.4|9909.4|9897.4|9909.4|9897.4|9909.4|9897.4|0
1707448800000|2024-02-09 03:20:00|9907.6|9895.6|9907.6|9895.6|9907.6|9895.6|9907.6|9895.6|0
1707449100000|2024-02-09 03:25:00|9909.4|9897.4|9908.5|9896.5|9909.4|9897.4|9907.6|9895.6|0
1707449400000|2024-02-09 03:30:00|9907.6|9895.6|9907.6|9895.6|9907.6|9895.6|9905.7|9893.7|0
1707449700000|2024-02-09 03:35:00|9908.5|9896.5|9911.3|9899.3|9911.3|9899.3|9907.6|9895.6|0
1707450000000|2024-02-09 03:40:00|9910.3|9898.3|9911.3|9899.3|9911.3|9899.3|9909.4|9897.4|0
1707450600000|2024-02-09 03:50:00|9912.2|9900.2|9913.1|9901.1|9913.1|9901.1|9912.2|9900.2|0
1707451200000|2024-02-09 04:00:00|9913.2|9901.2|9913.1|9901.1|9915|9903|9913.1|9901.1|0
1707453300000|2024-02-09 04:35:00|9911.3|9899.3|9911.3|9899.3|9911.3|9899.3|9911.3|9899.3|0
1707453600000|2024-02-09 04:40:00|9913.1|9901.1|9913.1|9901.1|9913.1|9901.1|9911.3|9899.3|0
1707454500000|2024-02-09 04:55:00|9911.2|9899.2|9911.2|9899.2|9911.2|9899.2|9911.2|9899.2|0
1707454800000|2024-02-09 05:00:00|9911.3|9899.3|9911.3|9899.3|9911.3|9899.3|9911.2|9899.2|0
1707455100000|2024-02-09 05:05:00|9913.1|9901.1|9911.3|9899.3|9913.1|9901.1|9911.3|9899.3|0
1707455700000|2024-02-09 05:15:00|9909.4|9897.4|9909.4|9897.4|9910.3|9898.3|9909.4|9897.4|0
1707456300000|2024-02-09 05:25:00|9911.3|9899.3|9911.3|9899.3|9911.3|9899.3|9909.4|9897.4|0
1707456900000|2024-02-09 05:35:00|9911.2|9899.2|9911.2|9899.2|9911.2|9899.2|9909.4|9897.4|0
1707457200000|2024-02-09 05:40:00|9911.3|9899.3|9911.2|9899.2|9911.3|9899.3|9911.2|9899.2|0
1707457500000|2024-02-09 05:45:00|9909.4|9897.4|9909.3|9897.3|9910.3|9898.3|9909.3|9897.3|0
1707457800000|2024-02-09 05:50:00|9909.4|9897.4|9909.3|9897.3|9909.4|9897.4|9909.3|9897.3|0
1707458100000|2024-02-09 05:55:00|9911.2|9899.2|9911.2|9899.2|9911.2|9899.2|9909.3|9897.3|0
1707458400000|2024-02-09 06:00:00|9913|9901|9911.2|9899.2|9914.8|9902.8|9911.2|9899.2|0
1707458700000|2024-02-09 06:05:00|9910.2|9898.2|9911.2|9899.2|9911.2|9899.2|9909.3|9897.3|0
1707459000000|2024-02-09 06:10:00|9913|9901|9913|9901|9913|9901|9911.2|9899.2|0
1707459300000|2024-02-09 06:15:00|9914.8|9902.8|9913|9901|9914.9|9902.9|9913|9901|0
1707459600000|2024-02-09 06:20:00|9911.2|9899.2|9913|9901|9914.8|9902.8|9911.2|9899.2|0
1707459900000|2024-02-09 06:25:00|9914.8|9902.8|9913|9901|9914.8|9902.8|9913|9901|0
1707460200000|2024-02-09 06:30:00|9911.2|9899.2|9920.3|9908.3|9920.3|9908.3|9911.2|9899.2|0
1707460500000|2024-02-09 06:35:00|9920.4|9908.4|9920.3|9908.3|9920.4|9908.4|9920.3|9908.3|0
1707460800000|2024-02-09 06:40:00|9919.4|9907.4|9918.5|9906.5|9920.3|9908.3|9918.5|9906.5|0
1707461100000|2024-02-09 06:45:00|9920.3|9908.3|9918.5|9906.5|9920.3|9908.3|9918.5|9906.5|0
1707461400000|2024-02-09 06:50:00|9916.7|9904.7|9916.7|9904.7|9916.7|9904.7|9916.7|9904.7|0
1707462000000|2024-02-09 07:00:00|9914.9|9902.9|9914.1|9909.1|9922.2|9910.2|9905.1|9900.1|25
1707462300000|2024-02-09 07:05:00|9913.1|9908.1|9908.6|9903.6|9913.1|9908.1|9904.6|9899.6|8
1707462600000|2024-02-09 07:10:00|9909.1|9904.1|9908.1|9903.1|9911.6|9906.6|9907.6|9902.6|8
1707462900000|2024-02-09 07:15:00|9907.6|9902.6|9904.1|9899.1|9908.6|9903.6|9904.1|9899.1|3
1707463200000|2024-02-09 07:20:00|9903.6|9898.6|9905.1|9900.1|9905.1|9900.1|9902.6|9897.6|3
1707463500000|2024-02-09 07:25:00|9904.6|9899.6|9905.6|9900.6|9907.6|9902.6|9904.1|9899.1|2
1707463800000|2024-02-09 07:30:00|9902.1|9897.1|9902.1|9897.1|9904.1|9899.1|9899.6|9894.6|8
1707464100000|2024-02-09 07:35:00|9901.6|9896.6|9902.1|9897.1|9904.1|9899.1|9901.6|9896.6|0
1707464400000|2024-02-09 07:40:00|9901.6|9896.6|9901.6|9896.6|9902.1|9897.1|9901.1|9896.1|6
1707464700000|2024-02-09 07:45:00|9902.1|9897.1|9903.1|9898.1|9903.1|9898.1|9901.1|9896.1|0
1707465000000|2024-02-09 07:50:00|9904.1|9899.1|9901.1|9896.1|9904.1|9899.1|9900.6|9895.6|3
1707465300000|2024-02-09 07:55:00|9901.6|9896.6|9906.6|9901.6|9907.1|9902.1|9901.6|9896.6|14
1707465600000|2024-02-09 08:00:00|9907.6|9902.6|9902.6|9897.6|9916.6|9911.6|9899.6|9894.6|473
1707465900000|2024-02-09 08:05:00|9904.6|9899.6|9920.6|9915.6|9924.6|9919.6|9903.6|9898.6|217
1707466200000|2024-02-09 08:10:00|9921.1|9916.1|9904.6|9899.6|9922.6|9917.6|9903.1|9898.1|118
1707466500000|2024-02-09 08:15:00|9904.1|9899.1|9898.6|9893.6|9916.6|9911.6|9898.6|9893.6|103
1707466800000|2024-02-09 08:20:00|9898.1|9893.1|9892.1|9887.1|9902.1|9897.1|9891.1|9886.1|87
1707467100000|2024-02-09 08:25:00|9892.6|9887.6|9885.6|9880.6|9893.1|9888.1|9885.1|9880.1|81
1707467400000|2024-02-09 08:30:00|9886.1|9881.1|9886.6|9881.6|9889.1|9884.1|9883.1|9878.1|121
1707467700000|2024-02-09 08:35:00|9886.1|9881.1|9879.6|9874.6|9888.1|9883.1|9878.6|9873.6|73
1707468000000|2024-02-09 08:40:00|9881.9|9876.9|9868.9|9863.9|9888.9|9883.9|9868.9|9863.9|69
1707468300000|2024-02-09 08:45:00|9869.4|9864.4|9877.4|9872.4|9879.9|9874.9|9867.4|9862.4|70
1707468600000|2024-02-09 08:50:00|9877.9|9872.9|9888.9|9883.9|9891.9|9886.9|9876.4|9871.4|55
1707468900000|2024-02-09 08:55:00|9889.4|9884.4|9896.9|9891.9|9897.4|9892.4|9886.4|9881.4|27
1707469200000|2024-02-09 09:00:00|9897.4|9892.4|9889.9|9884.9|9897.4|9892.4|9886.4|9881.4|42
1707469500000|2024-02-09 09:05:00|9890.4|9885.4|9888.9|9883.9|9895.9|9890.9|9887.4|9882.4|34
1707469800000|2024-02-09 09:10:00|9889.4|9884.4|9883.9|9878.9|9889.4|9884.4|9882.4|9877.4|27
1707470100000|2024-02-09 09:15:00|9883.4|9878.4|9893.9|9888.9|9894.9|9889.9|9880.4|9875.4|84
1707470400000|2024-02-09 09:20:00|9893.4|9888.4|9885.9|9880.9|9893.9|9888.9|9880.9|9875.9|45
1707470700000|2024-02-09 09:25:00|9885.4|9880.4|9887.9|9882.9|9888.9|9883.9|9884.4|9879.4|14
1707471000000|2024-02-09 09:30:00|9887.4|9882.4|9891.9|9886.9|9893.9|9888.9|9882.4|9877.4|59
1707471300000|2024-02-09 09:35:00|9891.4|9886.4|9884.9|9879.9|9891.4|9886.4|9884.4|9879.4|30
1707471600000|2024-02-09 09:40:00|9884.4|9879.4|9891.9|9886.9|9894.4|9889.4|9883.9|9878.9|43
1707471900000|2024-02-09 09:45:00|9891.4|9886.4|9898.9|9893.9|9900.9|9895.9|9891.4|9886.4|44
1707472200000|2024-02-09 09:50:00|9899.4|9894.4|9904.9|9899.9|9907.4|9902.4|9896.4|9891.4|69
1707472500000|2024-02-09 09:55:00|9905.4|9900.4|9908.4|9903.4|9909.4|9904.4|9902.4|9897.4|54
1707472800000|2024-02-09 10:00:00|9908.9|9903.9|9908.4|9903.4|9911.4|9906.4|9905.4|9900.4|68
1707473100000|2024-02-09 10:05:00|9909.4|9904.4|9905.4|9900.4|9909.4|9904.4|9902.9|9897.9|36
1707473400000|2024-02-09 10:10:00|9905.9|9900.9|9906.4|9901.4|9907.4|9902.4|9901.9|9896.9|47
1707473700000|2024-02-09 10:15:00|9906.9|9901.9|9913.9|9908.9|9916.9|9911.9|9906.9|9901.9|30
1707474000000|2024-02-09 10:20:00|9913.4|9908.4|9916.4|9911.4|9916.9|9911.9|9909.9|9904.9|36
1707474300000|2024-02-09 10:25:00|9916.9|9911.9|9920.9|9915.9|9921.4|9916.4|9915.4|9910.4|31
1707474600000|2024-02-09 10:30:00|9921.4|9916.4|9921.9|9916.9|9923.4|9918.4|9916.9|9911.9|22
1707474900000|2024-02-09 10:35:00|9921.4|9916.4|9918.4|9913.4|9922.9|9917.9|9917.4|9912.4|34
1707475200000|2024-02-09 10:40:00|9917.9|9912.9|9911.9|9906.9|9918.9|9913.9|9910.9|9905.9|40
1707475500000|2024-02-09 10:45:00|9912.4|9907.4|9913.4|9908.4|9913.9|9908.9|9907.9|9902.9|11
1707475800000|2024-02-09 10:50:00|9912.9|9907.9|9913.4|9908.4|9913.9|9908.9|9907.4|9902.4|29
1707476100000|2024-02-09 10:55:00|9913.9|9908.9|9916.9|9911.9|9916.9|9911.9|9909.4|9904.4|23
1707476400000|2024-02-09 11:00:00|9916.4|9911.4|9910.9|9905.9|9916.4|9911.4|9909.9|9904.9|92
1707476700000|2024-02-09 11:05:00|9910.4|9905.4|9915.9|9910.9|9916.4|9911.4|9909.4|9904.4|17
1707477000000|2024-02-09 11:10:00|9916.4|9911.4|9917.9|9912.9|9918.4|9913.4|9913.9|9908.9|17
1707477300000|2024-02-09 11:15:00|9918.4|9913.4|9915.9|9910.9|9921.9|9916.9|9915.9|9910.9|17
1707477600000|2024-02-09 11:20:00|9915.4|9910.4|9914.4|9909.4|9916.9|9911.9|9912.4|9907.4|17
1707477900000|2024-02-09 11:25:00|9914.9|9909.9|9911.9|9906.9|9915.4|9910.4|9909.9|9904.9|20
1707478200000|2024-02-09 11:30:00|9912.4|9907.4|9913.4|9908.4|9914.4|9909.4|9910.4|9905.4|12
1707478500000|2024-02-09 11:35:00|9913.9|9908.9|9916.4|9911.4|9917.9|9912.9|9912.4|9907.4|6
1707478800000|2024-02-09 11:40:00|9916.9|9911.9|9918.4|9913.4|9919.4|9914.4|9915.9|9910.9|8
1707479100000|2024-02-09 11:45:00|9917.9|9912.9|9914.4|9909.4|9920.4|9915.4|9914.4|9909.4|20
1707479400000|2024-02-09 11:50:00|9913.9|9908.9|9905.9|9900.9|9913.9|9908.9|9905.4|9900.4|14
1707479700000|2024-02-09 11:55:00|9905.4|9900.4|9910.4|9905.4|9914.4|9909.4|9903.9|9898.9|36
1707480000000|2024-02-09 12:00:00|9909.9|9904.9|9918.4|9913.4|9920.9|9915.9|9909.9|9904.9|24
1707480300000|2024-02-09 12:05:00|9917.4|9912.4|9918.9|9913.9|9920.9|9915.9|9915.4|9910.4|18
1707480600000|2024-02-09 12:10:00|9919.4|9914.4|9915.9|9910.9|9920.4|9915.4|9914.4|9909.4|11
1707480900000|2024-02-09 12:15:00|9915.4|9910.4|9915.4|9910.4|9918.4|9913.4|9914.4|9909.4|12
1707481200000|2024-02-09 12:20:00|9914.9|9909.9|9914.4|9909.4|9915.9|9910.9|9913.4|9908.4|12
1707481500000|2024-02-09 12:25:00|9913.9|9908.9|9905.9|9900.9|9913.9|9908.9|9903.4|9898.4|38
1707481800000|2024-02-09 12:30:00|9905.4|9900.4|9913.9|9908.9|9914.4|9909.4|9903.4|9898.4|20
1707482100000|2024-02-09 12:35:00|9913.4|9908.4|9912.4|9907.4|9914.4|9909.4|9906.9|9901.9|28
1707482400000|2024-02-09 12:40:00|9911.9|9906.9|9908.4|9903.4|9917.9|9912.9|9906.9|9901.9|42
1707482700000|2024-02-09 12:45:00|9908.9|9903.9|9914.4|9909.4|9914.4|9909.4|9905.9|9900.9|110
1707483000000|2024-02-09 12:50:00|9914.9|9909.9|9913.4|9908.4|9915.9|9910.9|9912.4|9907.4|41
1707483300000|2024-02-09 12:55:00|9913.9|9908.9|9912.4|9907.4|9916.4|9911.4|9912.4|9907.4|12
1707483600000|2024-02-09 13:00:00|9911.9|9906.9|9909.9|9904.9|9912.4|9907.4|9906.9|9901.9|52
1707483900000|2024-02-09 13:05:00|9910.4|9905.4|9903.4|9898.4|9910.4|9905.4|9901.4|9896.4|43
1707484200000|2024-02-09 13:10:00|9902.9|9897.9|9902.9|9897.9|9904.9|9899.9|9899.9|9894.9|54
1707484500000|2024-02-09 13:15:00|9901.9|9896.9|9902.4|9897.4|9904.4|9899.4|9900.9|9895.9|29
1707484800000|2024-02-09 13:20:00|9901.9|9896.9|9898.9|9893.9|9902.9|9897.9|9898.4|9893.4|34
1707485100000|2024-02-09 13:25:00|9899.4|9894.4|9896.4|9891.4|9901.9|9896.9|9895.9|9890.9|24
1707485400000|2024-02-09 13:30:00|9895.9|9890.9|9904.4|9899.4|9913.4|9908.4|9892.9|9887.9|110
1707485700000|2024-02-09 13:35:00|9904.9|9899.9|9909.4|9904.4|9911.9|9906.9|9902.4|9897.4|15
1707486000000|2024-02-09 13:40:00|9908.9|9903.9|9907.9|9902.9|9909.9|9904.9|9901.4|9896.4|26
1707486300000|2024-02-09 13:45:00|9908.4|9903.4|9914.4|9909.4|9914.9|9909.9|9905.9|9900.9|25
1707486600000|2024-02-09 13:50:00|9914.9|9909.9|9909.4|9904.4|9915.4|9910.4|9909.4|9904.4|22
1707486900000|2024-02-09 13:55:00|9908.9|9903.9|9907.4|9902.4|9912.4|9907.4|9904.9|9899.9|16
1707487200000|2024-02-09 14:00:00|9906.4|9901.4|9902.9|9897.9|9907.9|9902.9|9901.4|9896.4|29
1707487500000|2024-02-09 14:05:00|9903.4|9898.4|9912.4|9907.4|9912.9|9907.9|9902.9|9897.9|105
1707487800000|2024-02-09 14:10:00|9912.9|9907.9|9911.9|9906.9|9914.9|9909.9|9910.9|9905.9|24
1707488100000|2024-02-09 14:15:00|9911.4|9906.4|9901.9|9896.9|9911.9|9906.9|9900.4|9895.4|39
1707488400000|2024-02-09 14:20:00|9901.4|9896.4|9897.4|9892.4|9901.9|9896.9|9894.9|9889.9|79
1707488700000|2024-02-09 14:25:00|9896.9|9891.9|9891.4|9886.4|9897.9|9892.9|9889.9|9884.9|37
1707489000000|2024-02-09 14:30:00|9891.9|9886.9|9890.4|9885.4|9895.4|9890.4|9887.9|9882.9|40
1707489300000|2024-02-09 14:35:00|9890.9|9885.9|9891.9|9886.9|9897.9|9892.9|9889.9|9884.9|48
1707489600000|2024-02-09 14:40:00|9890.9|9885.9|9894.9|9889.9|9898.9|9893.9|9890.9|9885.9|43
1707489900000|2024-02-09 14:45:00|9894.4|9889.4|9892.4|9887.4|9901.4|9896.4|9892.4|9887.4|67
1707490200000|2024-02-09 14:50:00|9891.9|9886.9|9879.9|9874.9|9891.9|9886.9|9878.9|9873.9|136
1707490500000|2024-02-09 14:55:00|9880.4|9875.4|9875.9|9870.9|9880.9|9875.9|9873.4|9868.4|89
1707490800000|2024-02-09 15:00:00|9875.4|9870.4|9867.9|9862.9|9875.9|9870.9|9866.4|9861.4|161
1707491100000|2024-02-09 15:05:00|9866.9|9861.9|9871.4|9866.4|9871.9|9866.9|9865.9|9860.9|125
1707491400000|2024-02-09 15:10:00|9872.3|9867.3|9869.8|9864.8|9873.3|9868.3|9865.3|9860.3|102
1707491700000|2024-02-09 15:15:00|9869.3|9864.3|9861.3|9856.3|9869.8|9864.8|9859.3|9854.3|77
1707492000000|2024-02-09 15:20:00|9860.8|9855.8|9867.8|9862.8|9868.3|9863.3|9859.8|9854.8|135
1707492300000|2024-02-09 15:25:00|9867.3|9862.3|9872.3|9867.3|9874.3|9869.3|9865.8|9860.8|51
1707492600000|2024-02-09 15:30:00|9871.8|9866.8|9871.8|9866.8|9872.3|9867.3|9866.8|9861.8|60
1707492900000|2024-02-09 15:35:00|9872.3|9867.3|9886.8|9881.8|9886.8|9881.8|9871.3|9866.3|40
1707493200000|2024-02-09 15:40:00|9887.3|9882.3|9887.8|9882.8|9888.3|9883.3|9882.3|9877.3|22
1707493500000|2024-02-09 15:45:00|9887.3|9882.3|9889.8|9884.8|9891.8|9886.8|9886.8|9881.8|42
1707493800000|2024-02-09 15:50:00|9890.3|9885.3|9892.3|9887.3|9892.8|9887.8|9883.8|9878.8|49
1707494100000|2024-02-09 15:55:00|9891.8|9886.8|9894.3|9889.3|9896.3|9891.3|9889.3|9884.3|45
1707494400000|2024-02-09 16:00:00|9894.8|9889.8|9900.8|9895.8|9901.8|9896.8|9894.3|9889.3|57
1707494700000|2024-02-09 16:05:00|9901.3|9896.3|9903.8|9898.8|9904.8|9899.8|9898.8|9893.8|126
1707495000000|2024-02-09 16:10:00|9903.3|9898.3|9904.3|9899.3|9908.8|9903.8|9902.8|9897.8|177
1707495300000|2024-02-09 16:15:00|9904.8|9899.8|9906.8|9901.8|9906.8|9901.8|9901.8|9896.8|126
1707495600000|2024-02-09 16:20:00|9905.8|9900.8|9905.8|9900.8|9909.3|9904.3|9903.8|9898.8|165
1707495900000|2024-02-09 16:25:00|9906.3|9901.3|9906.3|9901.3|9906.3|9901.3|9901.8|9896.8|357
1707496200000|2024-02-09 16:30:00|9907.3|9900.3|9904.3|9897.3|9910.3|9904.3|9901.3|9895.3|374
1707496500000|2024-02-09 16:35:00|9903.3|9898.3|9898.3|9892.3|9906.3|9900.3|9897.3|9891.3|173
1707496800000|2024-02-09 16:40:00|9899.3|9891.3|9896.3|9889.3|9899.3|9892.3|9896.3|9889.3|17
1707497100000|2024-02-09 16:45:00|9897.3|9890.3|9896.3|9890.3|9897.3|9891.3|9895.3|9889.3|13
1707497400000|2024-02-09 16:50:00|9895.3|9889.3|9894.3|9888.3|9895.3|9890.3|9893.3|9886.3|8
1707497700000|2024-02-09 16:55:00|9895.3|9887.3|9894.3|9888.3|9896.3|9890.3|9894.3|9887.3|10
1707498000000|2024-02-09 17:00:00|9893.3|9887.3|9895.3|9888.3|9896.3|9890.3|9893.3|9887.3|26
1707498300000|2024-02-09 17:05:00|9894.3|9887.3|9896.3|9889.3|9896.3|9890.3|9894.3|9887.3|2
1707498600000|2024-02-09 17:10:00|9897.3|9890.3|9899.3|9893.3|9900.3|9893.3|9897.3|9890.3|3
1707498900000|2024-02-09 17:15:00|9900.3|9892.3|9898.3|9891.3|9900.3|9893.3|9898.3|9891.3|2
1707499200000|2024-02-09 17:20:00|9899.3|9892.3|9897.3|9891.3|9901.3|9894.3|9896.3|9890.3|56
1707499500000|2024-02-09 17:25:00|9898.3|9892.3|9905.3|9898.3|9905.3|9898.3|9898.3|9892.3|14
1707499800000|2024-02-09 17:30:00|9904.3|9897.3|9903.3|9896.3|9907.3|9900.3|9902.3|9896.3|13
1707500100000|2024-02-09 17:35:00|9902.3|9897.3|9909.3|9903.3|9910.3|9903.3|9902.3|9897.3|46
1707500400000|2024-02-09 17:40:00|9910.3|9904.3|9910.3|9904.3|9910.3|9904.3|9909.3|9903.3|28
1707500700000|2024-02-09 17:45:00|9911.3|9905.3|9915.3|9908.3|9915.3|9908.3|9911.3|9905.3|69
1707501000000|2024-02-09 17:50:00|9914.3|9909.3|9916.3|9910.3|9916.3|9910.3|9913.3|9907.3|27
1707501300000|2024-02-09 17:55:00|9917.3|9911.3|9921.3|9915.3|9922.3|9915.3|9917.3|9911.3|72
1707501600000|2024-02-09 18:00:00|9922.3|9916.3|9923.3|9917.3|9923.3|9917.3|9921.3|9915.3|20
1707501900000|2024-02-09 18:05:00|9924.3|9916.3|9926.3|9919.3|9927.3|9921.3|9923.3|9916.3|66
1707502200000|2024-02-09 18:10:00|9925.3|9920.3|9926.3|9920.3|9927.3|9921.3|9924.3|9918.3|32
1707502500000|2024-02-09 18:15:00|9927.3|9919.3|9930.3|9923.3|9930.3|9923.3|9926.3|9919.3|45
1707502800000|2024-02-09 18:20:00|9929.3|9924.3|9931.3|9925.3|9931.3|9925.3|9929.3|9924.3|18
1707503100000|2024-02-09 18:25:00|9932.3|9926.3|9937.3|9930.3|9937.3|9930.3|9932.3|9925.3|49
1707503400000|2024-02-09 18:30:00|9936.3|9931.3|9938.3|9931.3|9938.3|9932.3|9936.3|9929.3|32
1707503700000|2024-02-09 18:35:00|9937.3|9930.3|9937.3|9931.3|9937.3|9931.3|9936.3|9930.3|27
1707504000000|2024-02-09 18:40:00|9936.3|9930.3|9939.3|9932.3|9939.3|9932.3|9936.3|9930.3|28
1707504300000|2024-02-09 18:45:00|9940.3|9933.3|9942.3|9935.3|9942.3|9935.3|9940.3|9933.3|45
1707504600000|2024-02-09 18:50:00|9941.3|9934.3|9940.3|9934.3|9942.3|9935.3|9938.3|9930.3|47
1707504900000|2024-02-09 18:55:00|9942.3|9935.3|9944.8|9932.8|9946.3|9938.3|9941.3|9932.8|40
1707505200000|2024-02-09 19:00:00|9946.6|9934.6|9948.5|9936.5|9948.5|9936.5|9946.6|9934.6|0
1707505500000|2024-02-09 19:05:00|9946.7|9934.7|9946.6|9934.6|9946.7|9934.7|9946.6|9934.6|0
1707505800000|2024-02-09 19:10:00|9946.7|9934.7|9948.5|9936.5|9948.6|9936.6|9946.6|9934.6|0
1707506100000|2024-02-09 19:15:00|9948.6|9936.6|9950.4|9938.4|9950.4|9938.4|9948.5|9936.5|0
1707506400000|2024-02-09 19:20:00|9952.3|9940.3|9952.2|9940.2|9952.3|9940.3|9950.4|9938.4|0
1707506700000|2024-02-09 19:25:00|9952.6|9940.6|9954.5|9942.5|9954.5|9942.5|9952.6|9940.6|0
1707507000000|2024-02-09 19:30:00|9952.7|9940.7|9952.7|9940.7|9952.7|9940.7|9952.7|9940.7|0
1707507300000|2024-02-09 19:35:00|9950.8|9938.8|9952.7|9940.7|9952.8|9940.8|9950.8|9938.8|0
1707507600000|2024-02-09 19:40:00|9952.8|9940.8|9954.7|9942.7|9954.8|9942.8|9952.7|9940.7|0
1707507900000|2024-02-09 19:45:00|9954.6|9942.6|9952.7|9940.7|9954.7|9942.7|9952.7|9940.7|0
1707508200000|2024-02-09 19:50:00|9950.9|9938.9|9952.7|9940.7|9952.8|9940.8|9950.9|9938.9|0
1707508500000|2024-02-09 19:55:00|9950.9|9938.9|9948.8|9936.8|9950.9|9938.9|9948.7|9936.7|0
1707508800000|2024-02-09 20:00:00|9948.7|9936.7|9944.9|9932.9|9948.8|9936.8|9944.9|9932.9|0
1707509100000|2024-02-09 20:05:00|9944.7|9932.7|9946.5|9934.5|9946.5|9934.5|9944.6|9932.6|0
1707509400000|2024-02-09 20:10:00|9946.6|9934.6|9948.4|9936.4|9950.2|9938.2|9946.6|9934.6|0
1707509700000|2024-02-09 20:15:00|9948.5|9936.5|9950.3|9938.3|9950.4|9938.4|9948.5|9936.5|0
1707510000000|2024-02-09 20:20:00|9948.5|9936.5|9948.4|9936.4|9950.3|9938.3|9946.6|9934.6|0
1707510300000|2024-02-09 20:25:00|9948.5|9936.5|9946.6|9934.6|9948.5|9936.5|9946.5|9934.5|0
1707510600000|2024-02-09 20:30:00|9946.5|9934.5|9944.6|9932.6|9946.6|9934.6|9944.6|9932.6|0
1707510900000|2024-02-09 20:35:00|9944.7|9932.7|9946.5|9934.5|9946.6|9934.6|9944.7|9932.7|0
1707511200000|2024-02-09 20:40:00|9944.7|9932.7|9942.8|9930.8|9946.6|9934.6|9942.7|9930.7|0
1707511500000|2024-02-09 20:45:00|9942.7|9930.7|9942.7|9930.7|9944.6|9932.6|9942.7|9930.7|0
1707511800000|2024-02-09 20:50:00|9942.8|9930.8|9946.5|9934.5|9946.6|9934.6|9942.7|9930.7|0
1707512100000|2024-02-09 20:55:00|9946.6|9934.6|9944.8|9932.8|9948.6|9936.6|9944.7|9932.7|0
1707512400000|2024-02-09 21:00:00|9944.4|9932.4|9942.2|9930.2|9945.8|9933.8|9941.2|9929.2|0
1707512700000|2024-02-09 21:05:00|9941.8|9929.8|9943.5|9931.5|9943.5|9931.5|9940.9|9928.9|0
1707513000000|2024-02-09 21:10:00|9943.1|9931.1|9942.2|9930.2|9943.5|9931.5|9942|9930|0
1707513300000|2024-02-09 21:15:00|9942.4|9930.4|9942.6|9930.6|9943.3|9931.3|9942.2|9930.2|0
1707513600000|2024-02-09 21:20:00|9943.1|9931.1|9942.2|9930.2|9943.1|9931.1|9942.2|9930.2|0
1707513900000|2024-02-09 21:25:00|9942|9930|9942.6|9930.6|9942.6|9930.6|9942|9930|0
1707514200000|2024-02-09 21:30:00|9942.2|9930.2|9942.2|9930.2|9942.6|9930.6|9942.2|9930.2|0
1707514500000|2024-02-09 21:35:00|9941.8|9929.8|9942.2|9930.2|9942.2|9930.2|9941.8|9929.8|0
1707514800000|2024-02-09 21:40:00|9941.8|9929.8|9941.8|9929.8|9942.2|9930.2|9941.8|9929.8|0
1707515100000|2024-02-09 21:45:00|9941.2|9929.2|9942.6|9930.6|9942.6|9930.6|9941.2|9929.2|0
1707515400000|2024-02-09 21:50:00|9942.2|9930.2|9941.2|9929.2|9942.2|9930.2|9940.9|9928.9|0
1707515700000|2024-02-09 21:55:00|9941.1|9929.1|9940.5|9928.5|9941.8|9929.8|9940.3|9928.3|0
1707692400000|2024-02-11 23:00:00|9938.6|9926.6|9936.3|9924.3|9938.6|9926.6|9935.5|9923.5|0
1707692700000|2024-02-11 23:05:00|9936.9|9924.9|9936.5|9924.5|9937.7|9925.7|9935.5|9923.5|0
1707693000000|2024-02-11 23:10:00|9936.4|9924.4|9935.2|9923.2|9936.5|9924.5|9934.2|9922.2|0
1707693300000|2024-02-11 23:15:00|9935.4|9923.4|9935.9|9923.9|9936.1|9924.1|9934.4|9922.4|0
1707693600000|2024-02-11 23:20:00|9936.1|9924.1|9937.2|9925.2|9937.2|9925.2|9935.9|9923.9|0
1707693900000|2024-02-11 23:25:00|9937.3|9925.3|9939.5|9927.5|9939.5|9927.5|9937.3|9925.3|0
1707694200000|2024-02-11 23:30:00|9939.7|9927.7|9940.8|9928.8|9941.8|9929.8|9939.1|9927.1|0
1707694500000|2024-02-11 23:35:00|9940.6|9928.6|9941.9|9929.9|9941.9|9929.9|9940.3|9928.3|0
1707694800000|2024-02-11 23:40:00|9941.7|9929.7|9941.5|9929.5|9942.2|9930.2|9940.5|9928.5|0
1707695100000|2024-02-11 23:45:00|9940.9|9928.9|9940.2|9928.2|9941.5|9929.5|9940.2|9928.2|0
1707695400000|2024-02-11 23:50:00|9940.5|9928.5|9940.2|9928.2|9940.5|9928.5|9939.6|9927.6|0
1707695700000|2024-02-11 23:55:00|9940.4|9928.4|9940.2|9928.2|9940.7|9928.7|9939.6|9927.6|0
1707696000000|2024-02-12 00:00:00|9940.4|9928.4|9941.5|9929.5|9941.9|9929.9|9940.2|9928.2|0
1707696300000|2024-02-12 00:05:00|9941.7|9929.7|9940.5|9928.5|9941.9|9929.9|9940.2|9928.2|0
1707696600000|2024-02-12 00:10:00|9940.2|9928.2|9939.2|9927.2|9940.2|9928.2|9938.7|9926.7|0
1707696900000|2024-02-12 00:15:00|9939.4|9927.4|9939.4|9927.4|9939.4|9927.4|9935.7|9923.7|0
1707697200000|2024-02-12 00:20:00|9941.2|9929.2|9943.1|9931.1|9944.9|9932.9|9941.2|9929.2|0
1707697500000|2024-02-12 00:25:00|9941.3|9929.3|9941.3|9929.3|9941.3|9929.3|9941.3|9929.3|0
1707697800000|2024-02-12 00:30:00|9943.1|9931.1|9943.2|9931.2|9943.2|9931.2|9941.3|9929.3|0
1707698100000|2024-02-12 00:35:00|9943.1|9931.1|9943.2|9931.2|9943.2|9931.2|9943.1|9931.1|0
1707698400000|2024-02-12 00:40:00|9943.1|9931.1|9943.1|9931.1|9943.2|9931.2|9943.1|9931.1|0
1707698700000|2024-02-12 00:45:00|9943.2|9931.2|9943.2|9931.2|9943.2|9931.2|9943.1|9931.1|0
1707699000000|2024-02-12 00:50:00|9946.8|9934.8|9945|9933|9946.8|9934.8|9944.1|9932.1|0
1707699300000|2024-02-12 00:55:00|9944.1|9932.1|9943.2|9931.2|9945|9933|9943.2|9931.2|0
1707699600000|2024-02-12 01:00:00|9943.1|9931.1|9943.2|9931.2|9943.2|9931.2|9943.1|9931.1|0
1707699900000|2024-02-12 01:05:00|9943.1|9931.1|9945|9933|9945|9933|9943.1|9931.1|0
1707700200000|2024-02-12 01:10:00|9943.2|9931.2|9943.2|9931.2|9945|9933|9943.1|9931.1|0
1707700500000|2024-02-12 01:15:00|9943.1|9931.1|9941.4|9929.4|9943.2|9931.2|9941.3|9929.3|0
1707700800000|2024-02-12 01:20:00|9943.2|9931.2|9941.4|9929.4|9943.2|9931.2|9941.3|9929.3|0
1707701100000|2024-02-12 01:25:00|9939.5|9927.5|9939.5|9927.5|9939.5|9927.5|9939.5|9927.5|0
1707701700000|2024-02-12 01:35:00|9941.4|9929.4|9941.4|9929.4|9943.2|9931.2|9941.3|9929.3|0
1707702000000|2024-02-12 01:40:00|9939.5|9927.5|9941.3|9929.3|9941.4|9929.4|9939.5|9927.5|0
1707702300000|2024-02-12 01:45:00|9940.4|9928.4|9939.5|9927.5|9940.4|9928.4|9939.5|9927.5|0
1707703200000|2024-02-12 02:00:00|9937.6|9925.6|9937.6|9925.6|9937.6|9925.6|9937.6|9925.6|0
1707703500000|2024-02-12 02:05:00|9937.7|9925.7|9937.6|9925.6|9937.7|9925.7|9937.6|9925.6|0
1707703800000|2024-02-12 02:10:00|9937.7|9925.7|9937.6|9925.6|9937.7|9925.7|9937.6|9925.6|0
1707704100000|2024-02-12 02:15:00|9935.8|9923.8|9937.6|9925.6|9937.6|9925.6|9935.8|9923.8|0
1707704700000|2024-02-12 02:25:00|9935.8|9923.8|9935.8|9923.8|9935.8|9923.8|9935.8|9923.8|0
1707706800000|2024-02-12 03:00:00|9937.6|9925.6|9937.7|9925.7|9937.7|9925.7|9937.6|9925.6|0
1707707100000|2024-02-12 03:05:00|9937.6|9925.6|9937.7|9925.7|9937.7|9925.7|9937.6|9925.6|0
1707707400000|2024-02-12 03:10:00|9937.6|9925.6|9937.6|9925.6|9937.7|9925.7|9937.6|9925.6|0
1707707700000|2024-02-12 03:15:00|9937.7|9925.7|9937.7|9925.7|9937.7|9925.7|9937.7|9925.7|0
1707708000000|2024-02-12 03:20:00|9937.6|9925.6|9937.6|9925.6|9937.7|9925.7|9937.6|9925.6|0
1707708300000|2024-02-12 03:25:00|9937.7|9925.7|9937.7|9925.7|9937.7|9925.7|9937.7|9925.7|0
1707708600000|2024-02-12 03:30:00|9937.6|9925.6|9937.6|9925.6|9937.7|9925.7|9935.8|9923.8|0
1707710100000|2024-02-12 03:55:00|9937.5|9925.5|9937.5|9925.5|9937.5|9925.5|9937.5|9925.5|0
1707710700000|2024-02-12 04:05:00|9937.6|9925.6|9937.6|9925.6|9937.6|9925.6|9937.5|9925.5|0
1707711000000|2024-02-12 04:10:00|9937.5|9925.5|9937.6|9925.6|9937.6|9925.6|9937.5|9925.5|0
1707711300000|2024-02-12 04:15:00|9937.5|9925.5|9939.4|9927.4|9939.4|9927.4|9937.5|9925.5|0
1707711600000|2024-02-12 04:20:00|9937.6|9925.6|9939.4|9927.4|9939.4|9927.4|9937.6|9925.6|0
1707711900000|2024-02-12 04:25:00|9939.5|9927.5|9939.4|9927.4|9939.5|9927.5|9937.6|9925.6|0
1707712200000|2024-02-12 04:30:00|9938.5|9926.5|9937.6|9925.6|9938.5|9926.5|9937.6|9925.6|0
1707712500000|2024-02-12 04:35:00|9935.8|9923.8|9935.7|9923.7|9935.8|9923.8|9935.7|9923.7|0
1707715200000|2024-02-12 05:20:00|9936.6|9924.6|9937.5|9925.5|9937.5|9925.5|9935.7|9923.7|0
1707716400000|2024-02-12 05:40:00|9935.7|9923.7|9935.7|9923.7|9935.7|9923.7|9933.9|9921.9|0
1707716700000|2024-02-12 05:45:00|9933.8|9921.8|9933.8|9921.8|9933.8|9921.8|9933.8|9921.8|0
1707717300000|2024-02-12 05:55:00|9933.9|9921.9|9933.8|9921.8|9933.9|9921.9|9933.8|9921.8|0
1707717600000|2024-02-12 06:00:00|9935.7|9923.7|9933.8|9921.8|9935.7|9923.7|9933.8|9921.8|0
1707717900000|2024-02-12 06:05:00|9933.9|9921.9|9935.6|9923.6|9935.7|9923.7|9933.9|9921.9|0
1707718200000|2024-02-12 06:10:00|9935.5|9923.5|9935.6|9923.6|9935.6|9923.6|9935.5|9923.5|0
1707718500000|2024-02-12 06:15:00|9935.5|9923.5|9935.6|9923.6|9935.6|9923.6|9935.5|9923.5|0
1707718800000|2024-02-12 06:20:00|9935.5|9923.5|9935.5|9923.5|9935.5|9923.5|9933.7|9921.7|0
1707719100000|2024-02-12 06:25:00|9935.6|9923.6|9935.6|9923.6|9937.4|9925.4|9935.6|9923.6|0
1707719700000|2024-02-12 06:35:00|9935.5|9923.5|9935.5|9923.5|9935.6|9923.6|9935.5|9923.5|0
1707720000000|2024-02-12 06:40:00|9935.4|9923.4|9937.3|9925.3|9937.3|9925.3|9935.4|9923.4|0
1707720600000|2024-02-12 06:50:00|9939.1|9927.1|9940.9|9928.9|9942.8|9930.8|9939.1|9927.1|0
1707720900000|2024-02-12 06:55:00|9939.1|9927.1|9939.1|9927.1|9939.1|9927.1|9939.1|9927.1|0
1707721200000|2024-02-12 07:00:00|9940.9|9928.9|9946.8|9941.8|9947.3|9942.3|9931.8|9926.8|43
1707721500000|2024-02-12 07:05:00|9947.3|9942.3|9949.3|9944.3|9952.8|9947.8|9947.3|9942.3|11
1707721800000|2024-02-12 07:10:00|9948.8|9943.8|9950.3|9945.3|9950.8|9945.8|9948.3|9943.3|2
1707722100000|2024-02-12 07:15:00|9950.8|9945.8|9942.3|9937.3|9950.8|9945.8|9941.3|9936.3|10
1707722400000|2024-02-12 07:20:00|9943.3|9938.3|9944.8|9939.8|9944.8|9939.8|9943.3|9938.3|3
1707722700000|2024-02-12 07:25:00|9944.3|9939.3|9943.3|9938.3|9947.3|9942.3|9941.3|9936.3|27
1707723000000|2024-02-12 07:30:00|9945.3|9940.3|9941.3|9936.3|9945.3|9940.3|9938.3|9933.3|14
1707723300000|2024-02-12 07:35:00|9941.8|9936.8|9939.3|9934.3|9943.8|9938.8|9939.3|9934.3|13
1707723600000|2024-02-12 07:40:00|9939.8|9934.8|9936.8|9931.8|9940.8|9935.8|9936.8|9931.8|22
1707723900000|2024-02-12 07:45:00|9937.3|9932.3|9939.3|9934.3|9943.3|9938.3|9937.3|9932.3|67
1707724200000|2024-02-12 07:50:00|9940.3|9935.3|9948.3|9943.3|9949.8|9944.8|9940.3|9935.3|26
1707724500000|2024-02-12 07:55:00|9949.3|9944.3|9946.3|9941.3|9949.3|9944.3|9943.3|9938.3|57
1707724800000|2024-02-12 08:00:00|9946.8|9941.8|9947.3|9942.3|9953.8|9948.8|9934.3|9929.3|597
1707725100000|2024-02-12 08:05:00|9946.8|9941.8|9949.3|9944.3|9957.8|9952.8|9942.8|9937.8|194
1707725400000|2024-02-12 08:10:00|9949.8|9944.8|9951.8|9946.8|9960.3|9955.3|9943.3|9938.3|334
1707725700000|2024-02-12 08:15:00|9952.3|9947.3|9963.3|9958.3|9965.8|9960.8|9948.8|9943.8|146
1707726000000|2024-02-12 08:20:00|9963.8|9958.8|9970.3|9965.3|9970.3|9965.3|9962.3|9957.3|222
1707726300000|2024-02-12 08:25:00|9969.8|9964.8|9985.3|9980.3|9986.8|9981.8|9968.3|9963.3|271
1707726600000|2024-02-12 08:30:00|9985.8|9980.8|9985.3|9980.3|9991.8|9986.8|9982.8|9977.8|131
1707726900000|2024-02-12 08:35:00|9985.8|9980.8|9970.3|9965.3|9990.3|9985.3|9968.8|9963.8|97
1707727200000|2024-02-12 08:40:00|9969|9964|9965|9960|9971|9966|9963|9958|71
1707727500000|2024-02-12 08:45:00|9964.5|9959.5|9960|9955|9968.5|9963.5|9958.5|9953.5|57
1707727800000|2024-02-12 08:50:00|9960.5|9955.5|9955|9950|9964|9959|9954|9949|56
1707728100000|2024-02-12 08:55:00|9954.5|9949.5|9947.5|9942.5|9956|9951|9946|9941|51
1707728400000|2024-02-12 09:00:00|9947|9942|9951|9946|9955.5|9950.5|9945.5|9940.5|210
1707728700000|2024-02-12 09:05:00|9951.5|9946.5|9953|9948|9955|9950|9949|9944|228
1707729000000|2024-02-12 09:10:00|9953.5|9948.5|9961.5|9956.5|9964|9959|9951|9946|56
1707729300000|2024-02-12 09:15:00|9962|9957|9961.5|9956.5|9966|9961|9961|9956|41
1707729600000|2024-02-12 09:20:00|9962|9957|9963|9958|9964.5|9959.5|9957.5|9952.5|89
1707729900000|2024-02-12 09:25:00|9962.5|9957.5|9959.5|9954.5|9964.5|9959.5|9958.5|9953.5|41
1707730200000|2024-02-12 09:30:00|9958.5|9953.5|9954|9949|9960|9955|9952.5|9947.5|1546
1707730500000|2024-02-12 09:35:00|9954.5|9949.5|9963|9958|9965|9960|9954.5|9949.5|49
1707730800000|2024-02-12 09:40:00|9963.5|9958.5|9964|9959|9968.5|9963.5|9962.5|9957.5|28
1707731100000|2024-02-12 09:45:00|9964.5|9959.5|9965.5|9960.5|9966|9961|9962|9957|31
1707731400000|2024-02-12 09:50:00|9966|9961|9959|9954|9966.5|9961.5|9958|9953|24
1707731700000|2024-02-12 09:55:00|9959.5|9954.5|9963.5|9958.5|9966.5|9961.5|9958|9953|31
1707732000000|2024-02-12 10:00:00|9964|9959|9966.5|9961.5|9969|9964|9963|9958|50
1707732300000|2024-02-12 10:05:00|9966|9961|9959.5|9954.5|9966.5|9961.5|9959.5|9954.5|42
1707732600000|2024-02-12 10:10:00|9960|9955|9963|9958|9969.5|9964.5|9960|9955|64
1707732900000|2024-02-12 10:15:00|9963.5|9958.5|9952.5|9947.5|9965|9960|9952.5|9947.5|40
1707733200000|2024-02-12 10:20:00|9952|9947|9953|9948|9956|9951|9951.5|9946.5|65
1707733500000|2024-02-12 10:25:00|9952.5|9947.5|9961|9956|9961|9956|9950.5|9945.5|151
1707733800000|2024-02-12 10:30:00|9960.5|9955.5|9957|9952|9962.5|9957.5|9956|9951|42
1707734100000|2024-02-12 10:35:00|9957.5|9952.5|9953.5|9948.5|9958|9953|9952.5|9947.5|85
1707734400000|2024-02-12 10:40:00|9953|9948|9948.5|9943.5|9954.5|9949.5|9947.5|9942.5|104
1707734700000|2024-02-12 10:45:00|9947|9942|9946|9941|9950.5|9945.5|9944.5|9939.5|109
1707735000000|2024-02-12 10:50:00|9945.5|9940.5|9951|9946|9951|9946|9945|9940|95
1707735300000|2024-02-12 10:55:00|9951.5|9946.5|9952|9947|9955.5|9950.5|9949|9944|101
1707735600000|2024-02-12 11:00:00|9951.5|9946.5|9951|9946|9953|9948|9949|9944|80
1707735900000|2024-02-12 11:05:00|9951.5|9946.5|9943|9938|9952|9947|9942.5|9937.5|84
1707736200000|2024-02-12 11:10:00|9942.5|9937.5|9941.5|9936.5|9944|9939|9939.5|9934.5|90
1707736500000|2024-02-12 11:15:00|9941|9936|9945|9940|9945.5|9940.5|9939.5|9934.5|79
1707736800000|2024-02-12 11:20:00|9944.5|9939.5|9939|9934|9945|9940|9939|9934|80
1707737100000|2024-02-12 11:25:00|9938.5|9933.5|9938.5|9933.5|9940|9935|9936.5|9931.5|70
1707737400000|2024-02-12 11:30:00|9938|9933|9937.5|9932.5|9942|9937|9936.5|9931.5|82
1707737700000|2024-02-12 11:35:00|9936.5|9931.5|9939.5|9934.5|9942|9937|9936.5|9931.5|53
1707738000000|2024-02-12 11:40:00|9939|9934|9946|9941|9946|9941|9939|9934|35
1707738300000|2024-02-12 11:45:00|9945.5|9940.5|9944.5|9939.5|9945.5|9940.5|9943.5|9938.5|31
1707738600000|2024-02-12 11:50:00|9945|9940|9948|9943|9950|9945|9944|9939|47
1707738900000|2024-02-12 11:55:00|9947.5|9942.5|9950|9945|9950|9945|9946|9941|23
1707739200000|2024-02-12 12:00:00|9950.5|9945.5|9950|9945|9954.5|9949.5|9949|9944|48
1707739500000|2024-02-12 12:05:00|9949.5|9944.5|9952.5|9947.5|9954.5|9949.5|9949|9944|37
1707739800000|2024-02-12 12:10:00|9953|9948|9950.5|9945.5|9954.5|9949.5|9950|9945|35
1707740100000|2024-02-12 12:15:00|9951|9946|9948.5|9943.5|9952.5|9947.5|9947.5|9942.5|39
1707740400000|2024-02-12 12:20:00|9948|9943|9948|9943|9949|9944|9945|9940|53
1707740700000|2024-02-12 12:25:00|9948.5|9943.5|9948.5|9943.5|9950|9945|9946.5|9941.5|311
1707741000000|2024-02-12 12:30:00|9948|9943|9953|9948|9954|9949|9948|9943|47
1707741300000|2024-02-12 12:35:00|9952.5|9947.5|9958|9953|9958|9953|9951|9946|63
1707741600000|2024-02-12 12:40:00|9958.8|9953.8|9952.8|9947.8|9960.3|9955.3|9952.3|9947.3|38
1707741900000|2024-02-12 12:45:00|9953.3|9948.3|9952.8|9947.8|9953.3|9948.3|9943.3|9938.3|32
1707742200000|2024-02-12 12:50:00|9953.3|9948.3|9955.3|9950.3|9959.8|9954.8|9952.3|9947.3|49
1707742500000|2024-02-12 12:55:00|9954.3|9949.3|9955.8|9950.8|9957.3|9952.3|9951.3|9946.3|32
1707742800000|2024-02-12 13:00:00|9955.3|9950.3|9954.3|9949.3|9958.3|9953.3|9953.8|9948.8|38
1707743100000|2024-02-12 13:05:00|9953.8|9948.8|9962.3|9957.3|9962.3|9957.3|9952.8|9947.8|33
1707743400000|2024-02-12 13:10:00|9961.8|9956.8|9958.8|9953.8|9963.3|9958.3|9958.8|9953.8|34
1707743700000|2024-02-12 13:15:00|9959.3|9954.3|9956.8|9951.8|9960.8|9955.8|9954.8|9949.8|38
1707744000000|2024-02-12 13:20:00|9957.3|9952.3|9955.3|9950.3|9960.3|9955.3|9955.3|9950.3|37
1707744300000|2024-02-12 13:25:00|9954.8|9949.8|9953.8|9948.8|9957.8|9952.8|9952.8|9947.8|28
1707744600000|2024-02-12 13:30:00|9954.3|9949.3|9955.8|9950.8|9956.3|9951.3|9952.3|9947.3|26
1707744900000|2024-02-12 13:35:00|9955.3|9950.3|9957.3|9952.3|9957.8|9952.8|9954.8|9949.8|29
1707745200000|2024-02-12 13:40:00|9956.8|9951.8|9956.3|9951.3|9958.3|9953.3|9955.8|9950.8|33
1707745500000|2024-02-12 13:45:00|9955.3|9950.3|9951.8|9946.8|9955.8|9950.8|9951.3|9946.3|30
1707745800000|2024-02-12 13:50:00|9952.3|9947.3|9951.8|9946.8|9952.8|9947.8|9950.8|9945.8|28
1707746100000|2024-02-12 13:55:00|9952.3|9947.3|9953.8|9948.8|9954.3|9949.3|9951.3|9946.3|35
1707746400000|2024-02-12 14:00:00|9953.3|9948.3|9958.3|9953.3|9958.3|9953.3|9953.3|9948.3|45
1707746700000|2024-02-12 14:05:00|9958.8|9953.8|9960.8|9955.8|9962.3|9957.3|9957.3|9952.3|60
1707747000000|2024-02-12 14:10:00|9961.3|9956.3|9962.8|9957.8|9964.3|9959.3|9960.8|9955.8|65
1707747300000|2024-02-12 14:15:00|9963.3|9958.3|9958.8|9953.8|9963.8|9958.8|9958.3|9953.3|41
1707747600000|2024-02-12 14:20:00|9958.3|9953.3|9961.3|9956.3|9961.3|9956.3|9955.8|9950.8|38
1707747900000|2024-02-12 14:25:00|9961.8|9956.8|9969.3|9964.3|9969.8|9964.8|9961.8|9956.8|60
1707748200000|2024-02-12 14:30:00|9969.8|9964.8|9963.8|9958.8|9975.3|9970.3|9961.8|9956.8|147
1707748500000|2024-02-12 14:35:00|9964.3|9959.3|9967.8|9962.8|9967.8|9962.8|9960.3|9955.3|52
1707748800000|2024-02-12 14:40:00|9968.3|9963.3|9966.3|9961.3|9977.8|9972.8|9962.8|9957.8|368
1707749100000|2024-02-12 14:45:00|9964.8|9959.8|9971.8|9966.8|9971.8|9966.8|9962.8|9957.8|100
1707749400000|2024-02-12 14:50:00|9972.3|9967.3|9976.3|9971.3|9976.8|9971.8|9970.3|9965.3|271
1707749700000|2024-02-12 14:55:00|9975.3|9970.3|9975.8|9970.8|9979.8|9974.8|9974.8|9969.8|95
1707750000000|2024-02-12 15:00:00|9976.3|9971.3|9979.8|9974.8|9980.3|9975.3|9970.8|9965.8|120
1707750300000|2024-02-12 15:05:00|9979.3|9974.3|9980.3|9975.3|9981.8|9976.8|9976.8|9971.8|233
1707750600000|2024-02-12 15:10:00|9980|9975|9985|9980|9986|9981|9979.5|9974.5|67
1707750900000|2024-02-12 15:15:00|9985.5|9980.5|9985.5|9980.5|9987|9982|9983|9978|126
1707751200000|2024-02-12 15:20:00|9986|9981|9985.5|9980.5|9986|9981|9984|9979|94
1707751500000|2024-02-12 15:25:00|9986|9981|9983.5|9978.5|9986|9981|9980|9975|116
1707751800000|2024-02-12 15:30:00|9984|9979|9983|9978|9987|9982|9982|9977|107
1707752100000|2024-02-12 15:35:00|9984|9979|9982|9977|9986.5|9981.5|9982|9977|74
1707752400000|2024-02-12 15:40:00|9982.5|9977.5|9985.5|9980.5|9988|9983|9982.5|9977.5|43
1707752700000|2024-02-12 15:45:00|9986|9981|9983|9978|9986.5|9981.5|9982|9977|74
1707753000000|2024-02-12 15:50:00|9983.5|9978.5|9982.5|9977.5|9984.5|9979.5|9978|9973|54
1707753300000|2024-02-12 15:55:00|9982|9977|9980.5|9975.5|9983.5|9978.5|9980|9975|79
1707753600000|2024-02-12 16:00:00|9980|9975|9982|9977|9984.5|9979.5|9980|9975|63
1707753900000|2024-02-12 16:05:00|9981.5|9976.5|9985.5|9980.5|9986|9981|9981|9976|57
1707754200000|2024-02-12 16:10:00|9985|9980|9982.5|9977.5|9986|9981|9982|9977|1074
1707754500000|2024-02-12 16:15:00|9982|9977|9982.5|9977.5|9983|9978|9980|9975|117
1707754800000|2024-02-12 16:20:00|9983|9978|9985|9980|9986|9981|9982.5|9977.5|445
1707755100000|2024-02-12 16:25:00|9984|9979|9982|9977|9984.5|9979.5|9981.5|9976.5|351
1707755400000|2024-02-12 16:30:00|9981|9976|9989.5|9982.5|9993.5|9987.5|9980.5|9974.5|288
1707755700000|2024-02-12 16:35:00|9988.5|9983.5|9985.5|9979.5|9991.5|9984.5|9984.5|9978.5|148
1707756000000|2024-02-12 16:40:00|9984.5|9978.5|9988.5|9982.5|9988.5|9982.5|9984.5|9978.5|57
1707756300000|2024-02-12 16:45:00|9989.5|9981.5|9987.5|9981.5|9989.5|9983.5|9986.5|9980.5|16
1707756600000|2024-02-12 16:50:00|9988.5|9982.5|9989.5|9983.5|9989.5|9983.5|9988.5|9982.5|17
1707756900000|2024-02-12 16:55:00|9990.5|9984.5|9993.5|9987.5|9993.5|9987.5|9989.5|9983.5|12
1707757200000|2024-02-12 17:00:00|9992.5|9986.5|9992.5|9985.5|9993.5|9987.5|9991.5|9984.5|13
1707757500000|2024-02-12 17:05:00|9993.5|9986.5|9991.5|9984.5|9994.5|9987.5|9991.5|9984.5|1
1707757800000|2024-02-12 17:10:00|9992.5|9985.5|9991.5|9985.5|9992.5|9985.5|9990.5|9984.5|2
1707758100000|2024-02-12 17:15:00|9990.5|9984.5|9994.5|9987.5|9994.5|9988.5|9990.5|9983.5|8
1707758400000|2024-02-12 17:20:00|9993.5|9988.5|9993.5|9986.5|9993.5|9988.5|9991.5|9984.5|18
1707758700000|2024-02-12 17:25:00|9994.5|9987.5|9993.5|9986.5|9994.5|9987.5|9991.5|9985.5|3
1707759000000|2024-02-12 17:30:00|9992.5|9985.5|9994.5|9988.5|9994.5|9988.5|9992.5|9985.5|2
1707759300000|2024-02-12 17:35:00|9993.5|9987.5|9991.5|9985.5|9993.5|9987.5|9991.5|9985.5|2
1707759600000|2024-02-12 17:40:00|9992.5|9986.5|9995.5|9988.5|9995.5|9988.5|9992.5|9986.5|17
1707759900000|2024-02-12 17:45:00|9994.5|9987.5|9996.5|9989.5|9996.5|9989.5|9992.5|9985.5|15
1707760200000|2024-02-12 17:50:00|9995.5|9990.5|9996.5|9989.5|9997.5|9990.5|9995.5|9988.5|0
1707760500000|2024-02-12 17:55:00|9997.5|9990.5|9997.5|9990.5|9998.5|9991.5|9997.5|9990.5|2
1707760800000|2024-02-12 18:00:00|9996.5|9989.5|9996.5|9989.5|9996.5|9990.5|9996.5|9989.5|2
1707761100000|2024-02-12 18:05:00|9997.5|9991.5|9998.5|9991.5|9998.5|9991.5|9996.5|9989.5|6
1707761400000|2024-02-12 18:10:00|9999.5|9992.5|9999.5|9992.5|10000.5|9994.5|9999.5|9992.5|17
1707761700000|2024-02-12 18:15:00|9998.5|9991.5|9998.5|9992.5|9999.5|9993.5|9997.5|9991.5|12
1707762000000|2024-02-12 18:20:00|9997.5|9991.5|9993.5|9987.5|9997.5|9991.5|9993.5|9986.5|9
1707762300000|2024-02-12 18:25:00|9994.5|9988.5|9990.5|9984.5|9995.5|9989.5|9989.5|9982.5|9
1707762600000|2024-02-12 18:30:00|9991.5|9983.5|9990.5|9983.5|9991.5|9984.5|9990.5|9983.5|1
1707762900000|2024-02-12 18:35:00|9989.5|9984.5|9986.5|9979.5|9991.5|9985.5|9984.5|9977.5|20
1707763200000|2024-02-12 18:40:00|9985.5|9980.5|9986.5|9979.5|9987.5|9981.5|9984.5|9977.5|15
1707763500000|2024-02-12 18:45:00|9987.5|9980.5|9990.5|9983.5|9990.5|9983.5|9986.5|9979.5|5
1707763800000|2024-02-12 18:50:00|9991.5|9984.5|9992.5|9985.5|9993.5|9986.5|9990.5|9983.5|12
1707764100000|2024-02-12 18:55:00|9991.5|9984.5|9997.9|9985.9|9998|9991.5|9991.5|9984.5|25
1707764400000|2024-02-12 19:00:00|9997|9985|9996|9984|9998|9986|9996|9984|0
1707764700000|2024-02-12 19:05:00|9996.1|9984.1|9997.9|9985.9|9999.8|9987.8|9995.9|9983.9|0
1707765000000|2024-02-12 19:10:00|9999.7|9987.7|9996|9984|9999.8|9987.8|9995.9|9983.9|0
1707765300000|2024-02-12 19:15:00|9995.9|9983.9|9978.6|9966.6|9995.9|9983.9|9978.6|9966.6|0
1707765600000|2024-02-12 19:20:00|9980.5|9968.5|9984.5|9972.5|9986.4|9974.4|9976.7|9964.7|0
1707765900000|2024-02-12 19:25:00|9986.3|9974.3|9984.5|9972.5|9986.4|9974.4|9982.5|9970.5|0
1707766200000|2024-02-12 19:30:00|9985.4|9973.4|9984.5|9972.5|9986.4|9974.4|9982.6|9970.6|0
1707766500000|2024-02-12 19:35:00|9982.6|9970.6|9984.5|9972.5|9984.5|9972.5|9980.7|9968.7|0
1707766800000|2024-02-12 19:40:00|9984.6|9972.6|9984.5|9972.5|9988.3|9976.3|9984.5|9972.5|0
1707767100000|2024-02-12 19:45:00|9986.3|9974.3|9982.5|9970.5|9986.3|9974.3|9982.5|9970.5|0
1707767400000|2024-02-12 19:50:00|9982.4|9970.4|9982.4|9970.4|9984.3|9972.3|9980.5|9968.5|0
1707767700000|2024-02-12 19:55:00|9980.5|9968.5|9982.4|9970.4|9984.3|9972.3|9980.5|9968.5|0
1707768000000|2024-02-12 20:00:00|9982.5|9970.5|9982.5|9970.5|9984.3|9972.3|9980.5|9968.5|0
1707768300000|2024-02-12 20:05:00|9982.4|9970.4|9984.4|9972.4|9984.5|9972.5|9982.4|9970.4|0
1707768600000|2024-02-12 20:10:00|9984.5|9972.5|9986.3|9974.3|9986.3|9974.3|9984.4|9972.4|0
1707768900000|2024-02-12 20:15:00|9984.4|9972.4|9986.3|9974.3|9986.4|9974.4|9984.4|9972.4|0
1707769200000|2024-02-12 20:20:00|9986.4|9974.4|9984.4|9972.4|9986.4|9974.4|9984.4|9972.4|0
1707769500000|2024-02-12 20:25:00|9986.2|9974.2|9984.4|9972.4|9986.3|9974.3|9984.4|9972.4|0
1707769800000|2024-02-12 20:30:00|9986.3|9974.3|9984.5|9972.5|9986.3|9974.3|9984.3|9972.3|0
1707770100000|2024-02-12 20:35:00|9984.4|9972.4|9984.4|9972.4|9986.4|9974.4|9984.4|9972.4|0
1707770400000|2024-02-12 20:40:00|9986.3|9974.3|9986.4|9974.4|9986.4|9974.4|9984.4|9972.4|0
1707770700000|2024-02-12 20:45:00|9986.3|9974.3|9986.4|9974.4|9986.5|9974.5|9984.5|9972.5|0
1707771000000|2024-02-12 20:50:00|9986.5|9974.5|9986.3|9974.3|9988.3|9976.3|9984.5|9972.5|0
1707771300000|2024-02-12 20:55:00|9986.2|9974.2|9986.4|9974.4|9986.4|9974.4|9982.5|9970.5|0
1707771600000|2024-02-12 21:00:00|9986.7|9974.7|9982.4|9970.4|9988.1|9976.1|9982.4|9970.4|0
1707771900000|2024-02-12 21:05:00|9982.8|9970.8|9976.1|9964.1|9983.3|9971.3|9975.6|9963.6|0
1707772200000|2024-02-12 21:10:00|9976.2|9964.2|9972.9|9960.9|9976.5|9964.5|9970.8|9958.8|0
1707772500000|2024-02-12 21:15:00|9972.6|9960.6|9971.5|9959.5|9975.1|9963.1|9971.5|9959.5|0
1707772800000|2024-02-12 21:20:00|9971.9|9959.9|9971.1|9959.1|9971.9|9959.9|9969.2|9957.2|0
1707773100000|2024-02-12 21:25:00|9971.3|9959.3|9973.2|9961.2|9973.2|9961.2|9971.3|9959.3|0
1707773400000|2024-02-12 21:30:00|9973.8|9961.8|9972.4|9960.4|9973.8|9961.8|9971.8|9959.8|0
1707773700000|2024-02-12 21:35:00|9971.8|9959.8|9971.8|9959.8|9972.8|9960.8|9971.8|9959.8|0
1707774000000|2024-02-12 21:40:00|9972|9960|9972.8|9960.8|9973.2|9961.2|9972|9960|0
1707774300000|2024-02-12 21:45:00|9972.4|9960.4|9973.2|9961.2|9973.2|9961.2|9972.4|9960.4|0
1707774600000|2024-02-12 21:50:00|9973.1|9961.1|9974.1|9962.1|9974.1|9962.1|9972.4|9960.4|0
1707774900000|2024-02-12 21:55:00|9973.9|9961.9|9976.4|9964.4|9977.5|9965.5|9973.7|9961.7|0
1707775200000|2024-02-12 22:00:00|9976.6|9964.6|9976|9964|9976.6|9964.6|9975.6|9963.6|0
1707775800000|2024-02-12 22:10:00|9976.2|9964.2|9976|9964|9976.6|9964.6|9975.8|9963.8|0
1707776100000|2024-02-12 22:15:00|9975.8|9963.8|9975.6|9963.6|9976|9964|9975.6|9963.6|0
1707776400000|2024-02-12 22:20:00|9976|9964|9976.2|9964.2|9976.4|9964.4|9975.2|9963.2|0
1707776700000|2024-02-12 22:25:00|9975.2|9963.2|9975.2|9963.2|9975.2|9963.2|9975.2|9963.2|0
1707777000000|2024-02-12 22:30:00|9975.4|9963.4|9975.2|9963.2|9975.4|9963.4|9975.2|9963.2|0
1707777300000|2024-02-12 22:35:00|9975.4|9963.4|9975.2|9963.2|9975.4|9963.4|9974.9|9962.9|0
1707777600000|2024-02-12 22:40:00|9975.3|9963.3|9975.6|9963.6|9975.6|9963.6|9975.2|9963.2|0
1707777900000|2024-02-12 22:45:00|9975.4|9963.4|9975.2|9963.2|9975.4|9963.4|9975.2|9963.2|0
1707778200000|2024-02-12 22:50:00|9975.3|9963.3|9975.2|9963.2|9975.4|9963.4|9975.2|9963.2|0
1707778500000|2024-02-12 22:55:00|9975.1|9963.1|9973.9|9961.9|9975.4|9963.4|9973.9|9961.9|0
1707778800000|2024-02-12 23:00:00|9974.1|9962.1|9974.1|9962.1|9976.2|9964.2|9973.4|9961.4|0
1707779100000|2024-02-12 23:05:00|9974.3|9962.3|9974.1|9962.1|9975.4|9963.4|9973.7|9961.7|0
1707779400000|2024-02-12 23:10:00|9973.7|9961.7|9970.1|9958.1|9973.7|9961.7|9969.2|9957.2|0
1707779700000|2024-02-12 23:15:00|9970.2|9958.2|9971.8|9959.8|9972.4|9960.4|9969.6|9957.6|0
1707780000000|2024-02-12 23:20:00|9971.9|9959.9|9975.1|9963.1|9976.8|9964.8|9971.8|9959.8|0
1707780300000|2024-02-12 23:25:00|9975.4|9963.4|9975.1|9963.1|9976.4|9964.4|9975.1|9963.1|0
1707780600000|2024-02-12 23:30:00|9975.4|9963.4|9975.1|9963.1|9976.4|9964.4|9975.1|9963.1|0
1707780900000|2024-02-12 23:35:00|9975.2|9963.2|9975.4|9963.4|9975.4|9963.4|9974.5|9962.5|0
1707781200000|2024-02-12 23:40:00|9975.2|9963.2|9977.7|9965.7|9977.9|9965.9|9975.1|9963.1|0
1707781500000|2024-02-12 23:45:00|9977.5|9965.5|9977.7|9965.7|9978.1|9966.1|9977.3|9965.3|0
1707781800000|2024-02-12 23:50:00|9977.9|9965.9|9977.3|9965.3|9978.6|9966.6|9976.8|9964.8|0
1707782100000|2024-02-12 23:55:00|9977.5|9965.5|9975.8|9963.8|9977.7|9965.7|9975.4|9963.4|0
1707782400000|2024-02-13 00:00:00|9976.2|9964.2|9973.2|9961.2|9976.8|9964.8|9973.2|9961.2|0
1707782700000|2024-02-13 00:05:00|9973.7|9961.7|9971.1|9959.1|9973.7|9961.7|9970.5|9958.5|0
1707783000000|2024-02-13 00:10:00|9970.7|9958.7|9972.9|9960.9|9972.9|9960.9|9970.5|9958.5|0
1707783300000|2024-02-13 00:15:00|9973.1|9961.1|9973.2|9961.2|9978.8|9966.8|9972.9|9960.9|0
1707783600000|2024-02-13 00:20:00|9973.3|9961.3|9973.2|9961.2|9975.1|9963.1|9971.4|9959.4|0
1707783900000|2024-02-13 00:25:00|9973.3|9961.3|9977|9965|9977|9965|9973.3|9961.3|0
1707784200000|2024-02-13 00:30:00|9977.9|9965.9|9976.9|9964.9|9978.8|9966.8|9976.9|9964.9|0
1707784500000|2024-02-13 00:35:00|9977|9965|9978.8|9966.8|9978.8|9966.8|9976.9|9964.9|0
1707784800000|2024-02-13 00:40:00|9980.6|9968.6|9980.6|9968.6|9982.5|9970.5|9980.6|9968.6|0
1707785100000|2024-02-13 00:45:00|9980.7|9968.7|9980.6|9968.6|9980.7|9968.7|9980.6|9968.6|0
1707785400000|2024-02-13 00:50:00|9982.5|9970.5|9982.5|9970.5|9982.5|9970.5|9982.5|9970.5|0
1707785700000|2024-02-13 00:55:00|9984.3|9972.3|9984.3|9972.3|9984.3|9972.3|9984.3|9972.3|0
1707786000000|2024-02-13 01:00:00|9982.5|9970.5|9982.5|9970.5|9982.5|9970.5|9982.5|9970.5|0
1707786300000|2024-02-13 01:05:00|9980.6|9968.6|9980.6|9968.6|9980.6|9968.6|9980.6|9968.6|0
1707786600000|2024-02-13 01:10:00|9980.7|9968.7|9980.7|9968.7|9980.7|9968.7|9978.8|9966.8|0
1707786900000|2024-02-13 01:15:00|9980.6|9968.6|9978.8|9966.8|9980.7|9968.7|9978.8|9966.8|0
1707788400000|2024-02-13 01:40:00|9979.8|9967.8|9978.8|9966.8|9980.7|9968.7|9978.8|9966.8|0
1707788700000|2024-02-13 01:45:00|9978.9|9966.9|9978.8|9966.8|9978.9|9966.9|9978.8|9966.8|0
1707790800000|2024-02-13 02:20:00|9978.9|9966.9|9978.9|9966.9|9978.9|9966.9|9978.8|9966.8|0
1707791100000|2024-02-13 02:25:00|9978.8|9966.8|9978.9|9966.9|9978.9|9966.9|9978.8|9966.8|0
1707791400000|2024-02-13 02:30:00|9980.7|9968.7|9980.7|9968.7|9982.6|9970.6|9980.7|9968.7|0
1707791700000|2024-02-13 02:35:00|9980.8|9968.8|9980.7|9968.7|9980.8|9968.8|9980.7|9968.7|0
1707792000000|2024-02-13 02:40:00|9980.8|9968.8|9980.8|9968.8|9980.8|9968.8|9980.7|9968.7|0
1707792600000|2024-02-13 02:50:00|9980.7|9968.7|9978.9|9966.9|9980.7|9968.7|9978.9|9966.9|0
1707792900000|2024-02-13 02:55:00|9980.8|9968.8|9980.8|9968.8|9980.8|9968.8|9980.8|9968.8|0
1707793200000|2024-02-13 03:00:00|9978.9|9966.9|9978.9|9966.9|9978.9|9966.9|9978.9|9966.9|0
1707793500000|2024-02-13 03:05:00|9977|9965|9977|9965|9977.1|9965.1|9977|9965|0
1707793800000|2024-02-13 03:10:00|9977.1|9965.1|9977.1|9965.1|9977.1|9965.1|9977|9965|0
1707794100000|2024-02-13 03:15:00|9977|9965|9977|9965|9977.1|9965.1|9977|9965|0
1707794400000|2024-02-13 03:20:00|9977.1|9965.1|9977.1|9965.1|9977.1|9965.1|9977|9965|0
1707794700000|2024-02-13 03:25:00|9978.9|9966.9|9977.1|9965.1|9978.9|9966.9|9977.1|9965.1|0
1707795000000|2024-02-13 03:30:00|9977|9965|9975.2|9963.2|9977.1|9965.1|9975.2|9963.2|0
1707795300000|2024-02-13 03:35:00|9973.3|9961.3|9973.3|9961.3|9973.3|9961.3|9973.3|9961.3|0
1707795600000|2024-02-13 03:40:00|9973.4|9961.4|9973.4|9961.4|9973.4|9961.4|9973.4|9961.4|0
1707795900000|2024-02-13 03:45:00|9973.3|9961.3|9973.3|9961.3|9975.2|9963.2|9973.3|9961.3|0
1707796200000|2024-02-13 03:50:00|9971.5|9959.5|9971.5|9959.5|9973.3|9961.3|9971.5|9959.5|0
1707797700000|2024-02-13 04:15:00|9973.3|9961.3|9971.5|9959.5|9973.3|9961.3|9971.5|9959.5|0
1707798300000|2024-02-13 04:25:00|9973.3|9961.3|9973.4|9961.4|9973.4|9961.4|9973.3|9961.3|0
1707798600000|2024-02-13 04:30:00|9973.3|9961.3|9971.5|9959.5|9973.4|9961.4|9971.5|9959.5|0
1707798900000|2024-02-13 04:35:00|9972.4|9960.4|9971.5|9959.5|9973.3|9961.3|9971.5|9959.5|0
1707799200000|2024-02-13 04:40:00|9973.3|9961.3|9973.3|9961.3|9973.3|9961.3|9973.3|9961.3|0
1707799500000|2024-02-13 04:45:00|9973.4|9961.4|9973.3|9961.3|9973.4|9961.4|9973.3|9961.3|0
1707800700000|2024-02-13 05:05:00|9973.4|9961.4|9973.3|9961.3|9973.4|9961.4|9973.3|9961.3|0
1707801300000|2024-02-13 05:15:00|9973.4|9961.4|9975.2|9963.2|9975.2|9963.2|9973.4|9961.4|0
1707801900000|2024-02-13 05:25:00|9977.1|9965.1|9977.1|9965.1|9977.1|9965.1|9977.1|9965.1|0
1707802200000|2024-02-13 05:30:00|9976.2|9964.2|9977.1|9965.1|9978.9|9966.9|9975.2|9963.2|0
1707802800000|2024-02-13 05:40:00|9975.2|9963.2|9975.2|9963.2|9977.1|9965.1|9975.2|9963.2|0
1707803100000|2024-02-13 05:45:00|9977.1|9965.1|9975.2|9963.2|9977.1|9965.1|9975.2|9963.2|0
1707803400000|2024-02-13 05:50:00|9977.1|9965.1|9977.1|9965.1|9977.1|9965.1|9977.1|9965.1|0
1707803700000|2024-02-13 05:55:00|9975.2|9963.2|9975.2|9963.2|9977.1|9965.1|9975.2|9963.2|0
1707804000000|2024-02-13 06:00:00|9977.1|9965.1|9980.8|9968.8|9980.8|9968.8|9975.2|9963.2|0
1707804300000|2024-02-13 06:05:00|9981.7|9969.7|9982.7|9970.7|9982.7|9970.7|9980.8|9968.8|0
1707804600000|2024-02-13 06:10:00|9982.6|9970.6|9984.5|9972.5|9984.5|9972.5|9982.6|9970.6|0
1707804900000|2024-02-13 06:15:00|9984.6|9972.6|9986.4|9974.4|9986.5|9974.5|9984.5|9972.5|0
1707805500000|2024-02-13 06:25:00|9986.5|9974.5|9986.5|9974.5|9988.3|9976.3|9986.4|9974.4|0
1707805800000|2024-02-13 06:30:00|9986.4|9974.4|9986.4|9974.4|9987.4|9975.4|9986.4|9974.4|0
1707806100000|2024-02-13 06:35:00|9987.3|9975.3|9988.2|9976.2|9988.2|9976.2|9987.3|9975.3|0
1707806400000|2024-02-13 06:40:00|9988.3|9976.3|9988.3|9976.3|9990.2|9978.2|9988.3|9976.3|0
1707807000000|2024-02-13 06:50:00|9986.5|9974.5|9984.6|9972.6|9988.3|9976.3|9984.6|9972.6|0
1707807300000|2024-02-13 06:55:00|9982.8|9970.8|9982.8|9970.8|9982.8|9970.8|9982.7|9970.7|0
1707807600000|2024-02-13 07:00:00|9979.1|9967.1|9973.5|9968.5|9980|9971|9967|9962|142
1707807900000|2024-02-13 07:05:00|9975|9970|9972|9967|9975|9970|9969|9964|41
1707808200000|2024-02-13 07:10:00|9972.5|9967.5|9967.5|9962.5|9973|9968|9967.5|9962.5|18
1707808500000|2024-02-13 07:15:00|9967|9962|9969.5|9964.5|9970|9965|9967|9962|5
1707808800000|2024-02-13 07:20:00|9970.5|9965.5|9976|9971|9979|9974|9970.5|9965.5|36
1707809100000|2024-02-13 07:25:00|9976.5|9971.5|9979.5|9974.5|9979.5|9974.5|9975|9970|14
1707809400000|2024-02-13 07:30:00|9978.5|9973.5|9982.5|9977.5|9982.5|9977.5|9976|9971|27
1707809700000|2024-02-13 07:35:00|9983|9978|9982.5|9977.5|9984.5|9979.5|9980|9975|12
1707810000000|2024-02-13 07:40:00|9981|9976|9980.5|9975.5|9981.5|9976.5|9978.5|9973.5|16
1707810300000|2024-02-13 07:45:00|9980|9975|9978.5|9973.5|9980|9975|9976|9971|7
1707810600000|2024-02-13 07:50:00|9978|9973|9980|9975|9980|9975|9976.5|9971.5|16
1707810900000|2024-02-13 07:55:00|9979.5|9974.5|9987.5|9982.5|9988.5|9983.5|9979|9974|47
1707811200000|2024-02-13 08:00:00|9988.5|9983.5|9964|9959|10004|9999|9960|9955|685
1707811500000|2024-02-13 08:05:00|9964.5|9959.5|9971.5|9966.5|9974.5|9969.5|9962.5|9957.5|271
1707811800000|2024-02-13 08:10:00|9972.5|9967.5|9970|9965|9976.5|9971.5|9965|9960|200
1707812100000|2024-02-13 08:15:00|9970.5|9965.5|9968|9963|9975|9970|9960|9955|179
1707812400000|2024-02-13 08:20:00|9968.5|9963.5|9971.5|9966.5|9973|9968|9961.5|9956.5|153
1707812700000|2024-02-13 08:25:00|9972|9967|9966|9961|9979|9974|9965.5|9960.5|148
1707813000000|2024-02-13 08:30:00|9967|9962|9956|9951|9967|9962|9953|9948|202
1707813300000|2024-02-13 08:35:00|9955.5|9950.5|9960|9955|9965.5|9960.5|9954|9949|161
1707813600000|2024-02-13 08:40:00|9962.2|9957.2|9958.2|9953.2|9970.7|9965.7|9956.2|9951.2|335
1707813900000|2024-02-13 08:45:00|9957.7|9952.7|9961.7|9956.7|9962.2|9957.2|9954.2|9949.2|192
1707814200000|2024-02-13 08:50:00|9962.2|9957.2|9970.7|9965.7|9973.2|9968.2|9960.7|9955.7|134
1707814500000|2024-02-13 08:55:00|9970.2|9965.2|9966.7|9961.7|9972.7|9967.7|9964.7|9959.7|711
1707814800000|2024-02-13 09:00:00|9966.2|9961.2|9973.2|9968.2|9976.2|9971.2|9964.7|9959.7|103
1707815100000|2024-02-13 09:05:00|9974.2|9969.2|9970.7|9965.7|9978.7|9973.7|9970.7|9965.7|124
1707815400000|2024-02-13 09:10:00|9971.2|9966.2|9965.2|9960.2|9973.2|9968.2|9964.2|9959.2|233
1707815700000|2024-02-13 09:15:00|9965.7|9960.7|9971.7|9966.7|9974.7|9969.7|9961.7|9956.7|150
1707816000000|2024-02-13 09:20:00|9971.2|9966.2|9966.7|9961.7|9973.7|9968.7|9962.7|9957.7|129
1707816300000|2024-02-13 09:25:00|9966.2|9961.2|9971.7|9966.7|9974.2|9969.2|9966.2|9961.2|61
1707816600000|2024-02-13 09:30:00|9971.2|9966.2|9974.7|9969.7|9975.2|9970.2|9968.2|9963.2|155
1707816900000|2024-02-13 09:35:00|9974.2|9969.2|9973.2|9968.2|9976.2|9971.2|9970.2|9965.2|70
1707817200000|2024-02-13 09:40:00|9972.7|9967.7|9975.2|9970.2|9976.2|9971.2|9969.7|9964.7|63
1707817500000|2024-02-13 09:45:00|9975.7|9970.7|9975.2|9970.2|9976.2|9971.2|9971.7|9966.7|118
1707817800000|2024-02-13 09:50:00|9975.7|9970.7|9980.2|9975.2|9980.2|9975.2|9969.7|9964.7|105
1707818100000|2024-02-13 09:55:00|9981.7|9976.7|9984.7|9979.7|9984.7|9979.7|9980.2|9975.2|186
1707818400000|2024-02-13 10:00:00|9984.2|9979.2|9993.2|9988.2|9995.2|9990.2|9984.2|9979.2|114
1707818700000|2024-02-13 10:05:00|9992.7|9987.7|9989.7|9984.7|9994.7|9989.7|9986.7|9981.7|52
1707819000000|2024-02-13 10:10:00|9990.2|9985.2|9973.2|9968.2|9990.2|9985.2|9973.2|9968.2|96
1707819300000|2024-02-13 10:15:00|9973.7|9968.7|9972.2|9967.2|9978.2|9973.2|9970.7|9965.7|115
1707819600000|2024-02-13 10:20:00|9972.7|9967.7|9970.7|9965.7|9973.2|9968.2|9964.2|9959.2|131
1707819900000|2024-02-13 10:25:00|9970.2|9965.2|9973.7|9968.7|9974.7|9969.7|9969.7|9964.7|42
1707820200000|2024-02-13 10:30:00|9974.2|9969.2|9986.7|9981.7|9987.7|9982.7|9974.2|9969.2|329
1707820500000|2024-02-13 10:35:00|9986.2|9981.2|9989.7|9984.7|9991.7|9986.7|9984.7|9979.7|215
1707820800000|2024-02-13 10:40:00|9989.2|9984.2|9981.2|9976.2|9990.7|9985.7|9981.2|9976.2|98
1707821100000|2024-02-13 10:45:00|9981.7|9976.7|9980.7|9975.7|9983.7|9978.7|9978.2|9973.2|215
1707821400000|2024-02-13 10:50:00|9980.2|9975.2|9983.7|9978.7|9988.7|9983.7|9980.2|9975.2|94
1707821700000|2024-02-13 10:55:00|9983.2|9978.2|9989.7|9984.7|9991.7|9986.7|9982.7|9977.7|64
1707822000000|2024-02-13 11:00:00|9989.2|9984.2|9989.7|9984.7|9990.7|9985.7|9985.7|9980.7|60
1707822300000|2024-02-13 11:05:00|9989.2|9984.2|9984.2|9979.2|9990.2|9985.2|9982.7|9977.7|87
1707822600000|2024-02-13 11:10:00|9983.7|9978.7|9983.7|9978.7|9984.7|9979.7|9977.2|9972.2|46
1707822900000|2024-02-13 11:15:00|9984.2|9979.2|9983.7|9978.7|9985.2|9980.2|9982.2|9977.2|33
1707823200000|2024-02-13 11:20:00|9984.2|9979.2|9983.7|9978.7|9984.7|9979.7|9979.7|9974.7|109
1707823500000|2024-02-13 11:25:00|9983.2|9978.2|9981.7|9976.7|9985.7|9980.7|9981.7|9976.7|28
1707823800000|2024-02-13 11:30:00|9981.2|9976.2|9982.7|9977.7|9984.2|9979.2|9978.7|9973.7|88
1707824100000|2024-02-13 11:35:00|9982.2|9977.2|9984.2|9979.2|9984.7|9979.7|9980.2|9975.2|26
1707824400000|2024-02-13 11:40:00|9984.7|9979.7|9981.2|9976.2|9985.2|9980.2|9980.7|9975.7|24
1707824700000|2024-02-13 11:45:00|9982.2|9977.2|9982.7|9977.7|9983.7|9978.7|9979.7|9974.7|75
1707825000000|2024-02-13 11:50:00|9982.2|9977.2|9978.7|9973.7|9982.7|9977.7|9976.7|9971.7|37
1707825300000|2024-02-13 11:55:00|9978.2|9973.2|9978.7|9973.7|9980.7|9975.7|9976.2|9971.2|37
1707825600000|2024-02-13 12:00:00|9981.2|9976.2|9972.7|9967.7|9981.7|9976.7|9971.2|9966.2|88
1707825900000|2024-02-13 12:05:00|9972.2|9967.2|9977.7|9972.7|9978.2|9973.2|9972.2|9967.2|27
1707826200000|2024-02-13 12:10:00|9978.2|9973.2|9979.7|9974.7|9983.2|9978.2|9976.7|9971.7|258
1707826500000|2024-02-13 12:15:00|9979.2|9974.2|9983.2|9978.2|9984.7|9979.7|9979.2|9974.2|90
1707826800000|2024-02-13 12:20:00|9983.7|9978.7|9976.7|9971.7|9985.2|9980.2|9976.2|9971.2|102
1707827100000|2024-02-13 12:25:00|9977.2|9972.2|9975.7|9970.7|9977.7|9972.7|9972.7|9967.7|567
1707827400000|2024-02-13 12:30:00|9976.2|9971.2|9981.2|9976.2|9981.7|9976.7|9974.7|9969.7|103
1707827700000|2024-02-13 12:35:00|9981.7|9976.7|9982.2|9977.2|9982.7|9977.7|9977.7|9972.7|57
1707828000000|2024-02-13 12:40:00|9982.3|9977.3|9981.8|9976.8|9983.3|9978.3|9980.3|9975.3|70
1707828300000|2024-02-13 12:45:00|9981.3|9976.3|9984.8|9979.8|9987.3|9982.3|9980.3|9975.3|532
1707828600000|2024-02-13 12:50:00|9984.3|9979.3|9983.3|9978.3|9985.8|9980.8|9980.8|9975.8|69
1707828900000|2024-02-13 12:55:00|9983.8|9978.8|9982.8|9977.8|9985.3|9980.3|9981.3|9976.3|74
1707829200000|2024-02-13 13:00:00|9983.3|9978.3|9988.3|9983.3|9988.8|9983.8|9982.3|9977.3|51
1707829500000|2024-02-13 13:05:00|9987.8|9982.8|9991.3|9986.3|9992.3|9987.3|9987.8|9982.8|275
1707829800000|2024-02-13 13:10:00|9991.8|9986.8|9993.3|9988.3|9993.3|9988.3|9989.8|9984.8|102
1707830100000|2024-02-13 13:15:00|9992.8|9987.8|9997.3|9992.3|9998.8|9993.8|9992.3|9987.3|157
1707830400000|2024-02-13 13:20:00|9997.8|9992.8|10004.3|9999.3|10004.3|9999.3|9996.3|9991.3|125
1707830700000|2024-02-13 13:25:00|10005.3|10000.3|10003.8|9998.8|10008.3|10003.3|10002.8|9997.8|140
1707831000000|2024-02-13 13:30:00|10005.3|10000.3|9956.8|9951.8|10005.3|10000.3|9945.8|9940.8|464
1707831300000|2024-02-13 13:35:00|9956.3|9951.3|9948.8|9943.8|9957.8|9952.8|9939.3|9934.3|268
1707831600000|2024-02-13 13:40:00|9948.3|9943.3|9961.3|9956.3|9966.3|9961.3|9947.3|9942.3|209
1707831900000|2024-02-13 13:45:00|9961.8|9956.8|9950.8|9945.8|9962.8|9957.8|9949.3|9944.3|208
1707832200000|2024-02-13 13:50:00|9951.3|9946.3|9946.8|9941.8|9955.8|9950.8|9945.8|9940.8|439
1707832500000|2024-02-13 13:55:00|9946.3|9941.3|9946.8|9941.8|9953.8|9948.8|9945.3|9940.3|217
1707832800000|2024-02-13 14:00:00|9947.3|9942.3|9939.8|9934.8|9947.3|9942.3|9938.3|9933.3|153
1707833100000|2024-02-13 14:05:00|9940.3|9935.3|9934.3|9929.3|9942.3|9937.3|9933.8|9928.8|85
1707833400000|2024-02-13 14:10:00|9935.3|9930.3|9936.3|9931.3|9937.8|9932.8|9927.3|9922.3|133
1707833700000|2024-02-13 14:15:00|9936.8|9931.8|9941.8|9936.8|9946.3|9941.3|9936.3|9931.3|83
1707834000000|2024-02-13 14:20:00|9941.3|9936.3|9943.8|9938.8|9946.8|9941.8|9938.8|9933.8|73
1707834300000|2024-02-13 14:25:00|9943.3|9938.3|9952.3|9947.3|9953.3|9948.3|9942.3|9937.3|99
1707834600000|2024-02-13 14:30:00|9951.8|9946.8|9960.3|9955.3|9963.3|9958.3|9946.8|9941.8|164
1707834900000|2024-02-13 14:35:00|9960.8|9955.8|9946.8|9941.8|9967.8|9962.8|9945.8|9940.8|292
1707835200000|2024-02-13 14:40:00|9946.3|9941.3|9954.3|9949.3|9958.8|9953.8|9942.3|9937.3|253
1707835500000|2024-02-13 14:45:00|9954.8|9949.8|9944.3|9939.3|9963.8|9958.8|9942.3|9937.3|113
1707835800000|2024-02-13 14:50:00|9944.8|9939.8|9936.8|9931.8|9945.3|9940.3|9933.8|9928.8|166
1707836100000|2024-02-13 14:55:00|9937.3|9932.3|9929.8|9924.8|9937.8|9932.8|9924.8|9919.8|118
1707836400000|2024-02-13 15:00:00|9929.3|9924.3|9924.3|9919.3|9931.3|9926.3|9923.3|9918.3|113
1707836700000|2024-02-13 15:05:00|9923.3|9918.3|9918.3|9913.3|9923.8|9918.8|9916.3|9911.3|153
1707837000000|2024-02-13 15:10:00|9919.3|9914.3|9920.3|9915.3|9925.8|9920.8|9918.3|9913.3|298
1707837300000|2024-02-13 15:15:00|9919.8|9914.8|9917.3|9912.3|9922.3|9917.3|9912.8|9907.8|135
1707837600000|2024-02-13 15:20:00|9917.8|9912.8|9916.8|9911.8|9920.8|9915.8|9911.8|9906.8|140
1707837900000|2024-02-13 15:25:00|9916.3|9911.3|9934.3|9929.3|9934.8|9929.8|9916.3|9911.3|145
1707838200000|2024-02-13 15:30:00|9934.8|9929.8|9926.8|9921.8|9935.3|9930.3|9926.3|9921.3|199
1707838500000|2024-02-13 15:35:00|9923.8|9918.8|9918.8|9913.8|9923.8|9918.8|9909.3|9904.3|173
1707838800000|2024-02-13 15:40:00|9918.3|9913.3|9917.8|9912.8|9921.3|9916.3|9913.8|9908.8|112
1707839100000|2024-02-13 15:45:00|9917.3|9912.3|9916.3|9911.3|9917.8|9912.8|9911.3|9906.3|61
1707839400000|2024-02-13 15:50:00|9917.8|9912.8|9925.8|9920.8|9927.8|9922.8|9913.8|9908.8|937
1707839700000|2024-02-13 15:55:00|9925.3|9920.3|9917.3|9912.3|9925.8|9920.8|9915.3|9910.3|98
1707840000000|2024-02-13 16:00:00|9917.8|9912.8|9926.8|9921.8|9927.3|9922.3|9916.8|9911.8|154
1707840300000|2024-02-13 16:05:00|9926.3|9921.3|9929.3|9924.3|9931.3|9926.3|9924.3|9919.3|77
1707840600000|2024-02-13 16:10:00|9929.8|9924.8|9924.8|9919.8|9931.8|9926.8|9921.8|9916.8|272
1707840900000|2024-02-13 16:15:00|9925.3|9920.3|9926.8|9921.8|9929.3|9924.3|9923.8|9918.8|122
1707841200000|2024-02-13 16:20:00|9927.3|9922.3|9929.3|9924.3|9931.3|9926.3|9925.8|9920.8|151
1707841500000|2024-02-13 16:25:00|9929.8|9924.8|9926.3|9921.3|9934.8|9929.8|9926.3|9921.3|1181
1707841800000|2024-02-13 16:30:00|9926.8|9920.8|9930.8|9924.8|9935.8|9929.8|9926.8|9919.8|558
1707842100000|2024-02-13 16:35:00|9931.8|9923.8|9931.8|9924.8|9932.8|9925.8|9927.8|9921.8|85
1707842400000|2024-02-13 16:40:00|9930.8|9923.8|9929.8|9923.8|9931.8|9924.8|9927.8|9921.8|48
1707842700000|2024-02-13 16:45:00|9930.8|9922.8|9928.8|9922.8|9930.8|9924.8|9927.8|9921.8|16
1707843000000|2024-02-13 16:50:00|9929.8|9921.8|9923.8|9917.8|9929.8|9922.8|9922.8|9916.8|12
1707843300000|2024-02-13 16:55:00|9922.8|9916.8|9923.8|9916.8|9924.8|9917.8|9920.8|9913.8|27
1707843600000|2024-02-13 17:00:00|9922.8|9917.8|9924.8|9917.8|9925.8|9919.8|9922.8|9915.8|10
1707843900000|2024-02-13 17:05:00|9923.8|9916.8|9919.8|9912.8|9924.8|9916.8|9918.8|9911.8|15
1707844200000|2024-02-13 17:10:00|9918.8|9913.8|9919.8|9913.8|9919.8|9913.8|9914.8|9908.8|30
1707844500000|2024-02-13 17:15:00|9920.8|9914.8|9918.8|9911.8|9920.8|9914.8|9917.8|9910.8|16
1707844800000|2024-02-13 17:20:00|9919.8|9912.8|9917.8|9911.8|9920.8|9913.8|9917.8|9911.8|8
1707845100000|2024-02-13 17:25:00|9918.8|9912.8|9916.8|9909.8|9918.8|9912.8|9914.8|9907.8|11
1707845400000|2024-02-13 17:30:00|9915.8|9910.8|9921.8|9914.8|9921.8|9915.8|9915.8|9909.8|31
1707845700000|2024-02-13 17:35:00|9920.8|9915.8|9923.8|9917.8|9923.8|9917.8|9918.8|9912.8|4
1707846000000|2024-02-13 17:40:00|9922.8|9916.8|9921.8|9915.8|9922.8|9916.8|9920.8|9914.8|2
1707846300000|2024-02-13 17:45:00|9920.8|9914.8|9918.8|9911.8|9920.8|9914.8|9917.8|9910.8|15
1707846600000|2024-02-13 17:50:00|9919.8|9912.8|9917.8|9910.8|9921.8|9915.8|9917.8|9910.8|19
1707846900000|2024-02-13 17:55:00|9916.8|9909.8|9918.8|9912.8|9919.8|9912.8|9915.8|9908.8|6
1707847200000|2024-02-13 18:00:00|9917.8|9911.8|9913.8|9906.8|9918.8|9911.8|9912.8|9906.8|16
1707847500000|2024-02-13 18:05:00|9912.8|9907.8|9912.8|9905.8|9914.8|9907.8|9912.8|9905.8|3
1707847800000|2024-02-13 18:10:00|9911.8|9903.8|9913.8|9907.8|9914.8|9907.8|9909.8|9902.8|7
1707848100000|2024-02-13 18:15:00|9912.8|9906.8|9912.8|9905.8|9914.8|9907.8|9911.8|9904.8|2
1707848400000|2024-02-13 18:20:00|9911.8|9903.8|9904.8|9896.8|9911.8|9904.8|9904.8|9896.8|37
1707848700000|2024-02-13 18:25:00|9905.8|9897.8|9907.8|9900.8|9909.8|9901.8|9904.8|9897.8|7
1707849000000|2024-02-13 18:30:00|9906.8|9898.8|9906.8|9899.8|9907.8|9900.8|9905.8|9898.8|4
1707849300000|2024-02-13 18:35:00|9907.8|9897.8|9904.8|9896.8|9907.8|9897.8|9903.8|9896.8|2
1707849600000|2024-02-13 18:40:00|9903.8|9895.8|9903.8|9896.8|9904.8|9896.8|9902.8|9895.8|18
1707849900000|2024-02-13 18:45:00|9904.8|9898.8|9904.8|9897.8|9905.8|9899.8|9901.8|9895.8|11
1707850200000|2024-02-13 18:50:00|9902.8|9896.8|9904.8|9895.8|9904.8|9897.8|9901.8|9894.8|19
1707850500000|2024-02-13 18:55:00|9903.8|9894.8|9905.2|9893.2|9905.2|9895.3|9900.3|9891.8|41
1707850800000|2024-02-13 19:00:00|9905.1|9893.1|9899.3|9887.3|9905.2|9893.2|9897.4|9885.4|0
1707851100000|2024-02-13 19:05:00|9897.4|9885.4|9895.3|9883.3|9897.4|9885.4|9893.4|9881.4|0
1707851400000|2024-02-13 19:10:00|9893.4|9881.4|9889.8|9877.8|9895.3|9883.3|9887.1|9875.1|0
1707851700000|2024-02-13 19:15:00|9889.9|9877.9|9890.1|9878.1|9892.1|9880.1|9886|9874|0
1707852000000|2024-02-13 19:20:00|9892|9880|9890|9878|9892.1|9880.1|9890|9878|0
1707852300000|2024-02-13 19:25:00|9890.1|9878.1|9891.9|9879.9|9893.8|9881.8|9888.1|9876.1|0
1707852600000|2024-02-13 19:30:00|9890.1|9878.1|9896|9884|9896|9884|9890.1|9878.1|0
1707852900000|2024-02-13 19:35:00|9896.9|9884.9|9896.1|9884.1|9897.9|9885.9|9894.1|9882.1|0
1707853200000|2024-02-13 19:40:00|9897.9|9885.9|9890.3|9878.3|9898|9886|9890.3|9878.3|0
1707853500000|2024-02-13 19:45:00|9892.2|9880.2|9884.6|9872.6|9892.2|9880.2|9882.6|9870.6|0
1707853800000|2024-02-13 19:50:00|9884.7|9872.7|9878.8|9866.8|9884.7|9872.7|9876.9|9864.9|0
1707854100000|2024-02-13 19:55:00|9878.7|9866.7|9881.2|9869.2|9882.6|9870.6|9876.9|9864.9|0
1707854400000|2024-02-13 20:00:00|9881.3|9869.3|9875.5|9863.5|9883.1|9871.1|9874.5|9862.5|0
1707854700000|2024-02-13 20:05:00|9877.4|9865.4|9878.2|9866.2|9879.5|9867.5|9875.5|9863.5|0
1707855000000|2024-02-13 20:10:00|9878.3|9866.3|9874.5|9862.5|9880.1|9868.1|9874.5|9862.5|0
1707855300000|2024-02-13 20:15:00|9876.4|9864.4|9874.4|9862.4|9876.4|9864.4|9872.5|9860.5|0
1707855600000|2024-02-13 20:20:00|9872.5|9860.5|9872.5|9860.5|9874.5|9862.5|9870.6|9858.6|0
1707855900000|2024-02-13 20:25:00|9872.6|9860.6|9880.1|9868.1|9880.2|9868.2|9870.6|9858.6|0
1707856200000|2024-02-13 20:30:00|9880.2|9868.2|9886.1|9874.1|9886.1|9874.1|9878.3|9866.3|0
1707856500000|2024-02-13 20:35:00|9886|9874|9886.1|9874.1|9888|9876|9884.1|9872.1|0
1707856800000|2024-02-13 20:40:00|9886|9874|9894.4|9882.4|9894.4|9882.4|9885.1|9873.1|0
1707857100000|2024-02-13 20:45:00|9894.5|9882.5|9896.5|9884.5|9898.3|9886.3|9894.4|9882.4|0
1707857400000|2024-02-13 20:50:00|9896.4|9884.4|9896.5|9884.5|9898.3|9886.3|9892.6|9880.6|0
1707857700000|2024-02-13 20:55:00|9895.5|9883.5|9904.5|9892.5|9904.6|9892.6|9895.5|9883.5|0
1707858000000|2024-02-13 21:00:00|9904.6|9892.6|9902.6|9890.6|9907.2|9895.2|9900|9888|0
1707858300000|2024-02-13 21:05:00|9902.8|9890.8|9900.4|9888.4|9903.6|9891.6|9899.6|9887.6|0
1707858600000|2024-02-13 21:10:00|9900.7|9888.7|9903.8|9891.8|9905.3|9893.3|9900.7|9888.7|0
1707858900000|2024-02-13 21:15:00|9903.6|9891.6|9905.3|9893.3|9906.2|9894.2|9903.6|9891.6|0
1707859200000|2024-02-13 21:20:00|9905.9|9893.9|9904.5|9892.5|9905.9|9893.9|9903.8|9891.8|0
1707859500000|2024-02-13 21:25:00|9904|9892|9903.6|9891.6|9905.3|9893.3|9903.2|9891.2|0
1707859800000|2024-02-13 21:30:00|9903.8|9891.8|9903.6|9891.6|9904.5|9892.5|9903.2|9891.2|0
1707860100000|2024-02-13 21:35:00|9903.8|9891.8|9906.2|9894.2|9906.2|9894.2|9903.6|9891.6|0
1707860400000|2024-02-13 21:40:00|9906.1|9894.1|9908.1|9896.1|9909.9|9897.9|9905.9|9893.9|0
1707860700000|2024-02-13 21:45:00|9908.2|9896.2|9908.9|9896.9|9908.9|9896.9|9907.2|9895.2|0
1707861000000|2024-02-13 21:50:00|9908.5|9896.5|9908.5|9896.5|9909.5|9897.5|9907.2|9895.2|0
1707861300000|2024-02-13 21:55:00|9908.9|9896.9|9908.3|9896.3|9909.5|9897.5|9908.3|9896.3|0
1707861600000|2024-02-13 22:00:00|9908.1|9896.1|9908.9|9896.9|9908.9|9896.9|9908.1|9896.1|0
1707861900000|2024-02-13 22:05:00|9909.1|9897.1|9908.1|9896.1|9909.5|9897.5|9907.7|9895.7|0
1707862200000|2024-02-13 22:10:00|9908.3|9896.3|9910|9898|9910.4|9898.4|9908.3|9896.3|0
1707862500000|2024-02-13 22:15:00|9909.6|9897.6|9909.8|9897.8|9910|9898|9909.5|9897.5|0
1707862800000|2024-02-13 22:20:00|9910|9898|9910|9898|9910.4|9898.4|9909.8|9897.8|0
1707863100000|2024-02-13 22:25:00|9909.8|9897.8|9910.6|9898.6|9911.4|9899.4|9909.8|9897.8|0
1707863400000|2024-02-13 22:30:00|9910.4|9898.4|9911|9899|9911.5|9899.5|9910.4|9898.4|0
1707863700000|2024-02-13 22:35:00|9910.8|9898.8|9911.9|9899.9|9912.3|9900.3|9910.8|9898.8|0
1707864000000|2024-02-13 22:40:00|9912.5|9900.5|9912.1|9900.1|9912.5|9900.5|9911.9|9899.9|0
1707864300000|2024-02-13 22:45:00|9911.9|9899.9|9911.4|9899.4|9912.1|9900.1|9911.2|9899.2|0
1707864600000|2024-02-13 22:50:00|9911.2|9899.2|9911|9899|9911.4|9899.4|9910.2|9898.2|0
1707864900000|2024-02-13 22:55:00|9910.6|9898.6|9911|9899|9911.4|9899.4|9910.6|9898.6|0
1707865200000|2024-02-13 23:00:00|9910.9|9898.9|9904.1|9892.1|9910.9|9898.9|9902|9890|0
1707865500000|2024-02-13 23:05:00|9903.8|9891.8|9905.5|9893.5|9906.4|9894.4|9903.8|9891.8|0
1707865800000|2024-02-13 23:10:00|9905.8|9893.8|9903.8|9891.8|9906.4|9894.4|9903.8|9891.8|0
1707866100000|2024-02-13 23:15:00|9903.9|9891.9|9902.8|9890.8|9904.7|9892.7|9902.8|9890.8|0
1707866400000|2024-02-13 23:20:00|9903.4|9891.4|9902.8|9890.8|9904.7|9892.7|9902.8|9890.8|0
1707866700000|2024-02-13 23:25:00|9903|9891|9904.7|9892.7|9905.1|9893.1|9902.8|9890.8|0
1707867000000|2024-02-13 23:30:00|9904.3|9892.3|9906|9894|9906|9894|9904.1|9892.1|0
1707867300000|2024-02-13 23:35:00|9906.1|9894.1|9906.4|9894.4|9907.7|9895.7|9906.1|9894.1|0
1707867600000|2024-02-13 23:40:00|9906|9894|9907|9895|9907.4|9895.4|9905.5|9893.5|0
1707867900000|2024-02-13 23:45:00|9906.6|9894.6|9904.7|9892.7|9907.4|9895.4|9904.7|9892.7|0
1707868200000|2024-02-13 23:50:00|9904.3|9892.3|9905.5|9893.5|9905.5|9893.5|9903.8|9891.8|0
1707868500000|2024-02-13 23:55:00|9905.8|9893.8|9906|9894|9906.4|9894.4|9905.1|9893.1|0
1707868800000|2024-02-14 00:00:00|9905.5|9893.5|9905.5|9893.5|9906|9894|9904.1|9892.1|0
1707869100000|2024-02-14 00:05:00|9905.3|9893.3|9904|9892|9905.4|9893.4|9903.3|9891.3|0
1707869400000|2024-02-14 00:10:00|9903.8|9891.8|9904|9892|9904.6|9892.6|9903.7|9891.7|0
1707869700000|2024-02-14 00:15:00|9903.3|9891.3|9907.3|9895.3|9911|9899|9903.3|9891.3|0
1707870000000|2024-02-14 00:20:00|9908.2|9896.2|9907.2|9895.2|9909.2|9897.2|9907.2|9895.2|0
1707870300000|2024-02-14 00:25:00|9905.4|9893.4|9907.2|9895.2|9907.3|9895.3|9905.4|9893.4|0
1707870600000|2024-02-14 00:30:00|9907.3|9895.3|9907.2|9895.2|9909.1|9897.1|9907.2|9895.2|0
1707870900000|2024-02-14 00:35:00|9907.3|9895.3|9907.2|9895.2|9907.3|9895.3|9907.2|9895.2|0
1707871200000|2024-02-14 00:40:00|9909.1|9897.1|9911|9899|9911|9899|9909.1|9897.1|0
1707871500000|2024-02-14 00:45:00|9911.9|9899.9|9913.8|9901.8|9913.8|9901.8|9911|9899|0
1707871800000|2024-02-14 00:50:00|9914.7|9902.7|9912.9|9900.9|9914.8|9902.8|9912.9|9900.9|0
1707872400000|2024-02-14 01:00:00|9913.8|9901.8|9914.7|9902.7|9914.7|9902.7|9912.9|9900.9|0
1707872700000|2024-02-14 01:05:00|9914.8|9902.8|9914.7|9902.7|9914.8|9902.8|9914.7|9902.7|0
1707873000000|2024-02-14 01:10:00|9915.6|9903.6|9914.7|9902.7|9916.6|9904.6|9914.7|9902.7|0
1707873300000|2024-02-14 01:15:00|9912.8|9900.8|9910.9|9898.9|9912.8|9900.8|9910.9|9898.9|0
1707873600000|2024-02-14 01:20:00|9912.7|9900.7|9912.7|9900.7|9912.8|9900.8|9910.8|9898.8|0
1707873900000|2024-02-14 01:25:00|9912.8|9900.8|9912.8|9900.8|9914.6|9902.6|9912.8|9900.8|0
1707874200000|2024-02-14 01:30:00|9912.7|9900.7|9912.8|9900.8|9914.7|9902.7|9912.7|9900.7|0
1707874500000|2024-02-14 01:35:00|9912.7|9900.7|9910.8|9898.8|9912.8|9900.8|9910.8|9898.8|0
1707874800000|2024-02-14 01:40:00|9910.9|9898.9|9914.7|9902.7|9914.7|9902.7|9910.8|9898.8|0
1707875100000|2024-02-14 01:45:00|9912.8|9900.8|9913.7|9901.7|9913.7|9901.7|9910.9|9898.9|0
1707875400000|2024-02-14 01:50:00|9912.8|9900.8|9916.5|9904.5|9916.5|9904.5|9912.8|9900.8|0
1707875700000|2024-02-14 01:55:00|9915.6|9903.6|9914.7|9902.7|9915.6|9903.6|9914.6|9902.6|0
1707876000000|2024-02-14 02:00:00|9916.5|9904.5|9916.6|9904.6|9918.5|9906.5|9914.7|9902.7|0
1707876300000|2024-02-14 02:05:00|9914.7|9902.7|9914.7|9902.7|9914.7|9902.7|9914.7|9902.7|0
1707876600000|2024-02-14 02:10:00|9915.7|9903.7|9916.5|9904.5|9918.4|9906.4|9914.7|9902.7|0
1707876900000|2024-02-14 02:15:00|9916.6|9904.6|9918.4|9906.4|9918.5|9906.5|9916.5|9904.5|0
1707877200000|2024-02-14 02:20:00|9918.5|9906.5|9916.6|9904.6|9918.5|9906.5|9916.6|9904.6|0
1707877500000|2024-02-14 02:25:00|9916.5|9904.5|9918.4|9906.4|9918.4|9906.4|9916.5|9904.5|0
1707877800000|2024-02-14 02:30:00|9916.5|9904.5|9914.6|9902.6|9916.5|9904.5|9914.6|9902.6|0
1707878100000|2024-02-14 02:35:00|9916.5|9904.5|9912.8|9900.8|9916.5|9904.5|9910.9|9898.9|0
1707878400000|2024-02-14 02:40:00|9910.9|9898.9|9912.8|9900.8|9912.8|9900.8|9910.9|9898.9|0
1707878700000|2024-02-14 02:45:00|9914.6|9902.6|9914.6|9902.6|9914.6|9902.6|9912.8|9900.8|0
1707879000000|2024-02-14 02:50:00|9913.7|9901.7|9914.6|9902.6|9914.6|9902.6|9912.8|9900.8|0
1707879900000|2024-02-14 03:05:00|9912.8|9900.8|9912.8|9900.8|9912.8|9900.8|9910.9|9898.9|0
1707880200000|2024-02-14 03:10:00|9910.9|9898.9|9910.9|9898.9|9910.9|9898.9|9910.9|9898.9|0
1707880800000|2024-02-14 03:20:00|9911|9899|9912.8|9900.8|9912.8|9900.8|9910.9|9898.9|0
1707881400000|2024-02-14 03:30:00|9910.9|9898.9|9912.7|9900.7|9912.8|9900.8|9910.9|9898.9|0
1707881700000|2024-02-14 03:35:00|9910.9|9898.9|9910.9|9898.9|9912.7|9900.7|9910.9|9898.9|0
1707882000000|2024-02-14 03:40:00|9912.7|9900.7|9912.8|9900.8|9912.8|9900.8|9912.7|9900.7|0
1707882300000|2024-02-14 03:45:00|9912.7|9900.7|9912.8|9900.8|9912.8|9900.8|9910.9|9898.9|0
1707882600000|2024-02-14 03:50:00|9912.7|9900.7|9912.8|9900.8|9912.8|9900.8|9910.9|9898.9|0
1707882900000|2024-02-14 03:55:00|9912.7|9900.7|9910.9|9898.9|9912.7|9900.7|9910.9|9898.9|0
1707884100000|2024-02-14 04:15:00|9909|9897|9908.1|9896.1|9909|9897|9907.2|9895.2|0
1707884400000|2024-02-14 04:20:00|9907.2|9895.2|9910.9|9898.9|9910.9|9898.9|9907.2|9895.2|0
1707884700000|2024-02-14 04:25:00|9909|9897|9910.9|9898.9|9910.9|9898.9|9909|9897|0
1707885600000|2024-02-14 04:40:00|9912.7|9900.7|9912.7|9900.7|9912.8|9900.8|9912.7|9900.7|0
1707885900000|2024-02-14 04:45:00|9911.8|9899.8|9912.8|9900.8|9912.8|9900.8|9910.9|9898.9|0
1707886200000|2024-02-14 04:50:00|9912.7|9900.7|9910.9|9898.9|9912.8|9900.8|9910.9|9898.9|0
1707886500000|2024-02-14 04:55:00|9911|9899|9912.8|9900.8|9912.9|9900.9|9911|9899|0
1707886800000|2024-02-14 05:00:00|9911|9899|9914.7|9902.7|9914.7|9902.7|9911|9899|0
1707887100000|2024-02-14 05:05:00|9915.6|9903.6|9914.7|9902.7|9915.6|9903.6|9914.7|9902.7|0
1707887400000|2024-02-14 05:10:00|9912.8|9900.8|9912.8|9900.8|9914.7|9902.7|9912.8|9900.8|0
1707887700000|2024-02-14 05:15:00|9912.9|9900.9|9912.9|9900.9|9914.7|9902.7|9912.9|9900.9|0
1707888600000|2024-02-14 05:30:00|9914.8|9902.8|9912.9|9900.9|9914.8|9902.8|9912.9|9900.9|0
1707888900000|2024-02-14 05:35:00|9913|9901|9913|9901|9914.8|9902.8|9913|9901|0
1707889200000|2024-02-14 05:40:00|9912.9|9900.9|9912.9|9900.9|9912.9|9900.9|9911.1|9899.1|0
1707889800000|2024-02-14 05:50:00|9911.1|9899.1|9912.9|9900.9|9912.9|9900.9|9911.1|9899.1|0
1707890100000|2024-02-14 05:55:00|9911|9899|9911.2|9899.2|9911.2|9899.2|9909.2|9897.2|0
1707890400000|2024-02-14 06:00:00|9913|9901|9916.7|9904.7|9916.7|9904.7|9911.2|9899.2|0
1707890700000|2024-02-14 06:05:00|9915.8|9903.8|9916.8|9904.8|9916.8|9904.8|9914.9|9902.9|0
1707891000000|2024-02-14 06:10:00|9918.6|9906.6|9918.6|9906.6|9918.7|9906.7|9916.7|9904.7|0
1707891300000|2024-02-14 06:15:00|9916.8|9904.8|9918.7|9906.7|9918.7|9906.7|9916.8|9904.8|0
1707891600000|2024-02-14 06:20:00|9920.5|9908.5|9920.6|9908.6|9922.5|9910.5|9920.5|9908.5|0
1707891900000|2024-02-14 06:25:00|9918.8|9906.8|9920.6|9908.6|9920.6|9908.6|9918.8|9906.8|0
1707892500000|2024-02-14 06:35:00|9919.7|9907.7|9920.6|9908.6|9920.6|9908.6|9919.7|9907.7|0
1707892800000|2024-02-14 06:40:00|9920.7|9908.7|9924.4|9912.4|9928|9916|9920.6|9908.6|0
1707893100000|2024-02-14 06:45:00|9924.5|9912.5|9922.6|9910.6|9924.5|9912.5|9922.6|9910.6|0
1707893400000|2024-02-14 06:50:00|9924.5|9912.5|9926.3|9914.3|9926.3|9914.3|9923.6|9911.6|0
1707893700000|2024-02-14 06:55:00|9924.5|9912.5|9928.2|9916.2|9928.2|9916.2|9924.5|9912.5|0
1707894000000|2024-02-14 07:00:00|9924.5|9912.5|9921.3|9916.3|9928.2|9921.3|9920.8|9910.7|16
1707894300000|2024-02-14 07:05:00|9920.8|9915.8|9919.8|9914.8|9924.8|9919.8|9918.8|9913.8|12
1707894600000|2024-02-14 07:10:00|9918.3|9913.3|9924.3|9919.3|9924.3|9919.3|9918.3|9913.3|14
1707894900000|2024-02-14 07:15:00|9923.8|9918.8|9923.3|9918.3|9924.8|9919.8|9922.8|9917.8|322
1707895200000|2024-02-14 07:20:00|9923.8|9918.8|9925.3|9920.3|9926.3|9921.3|9923.8|9918.8|4
1707895500000|2024-02-14 07:25:00|9925.8|9920.8|9925.8|9920.8|9927.8|9922.8|9925.8|9920.8|8
1707895800000|2024-02-14 07:30:00|9926.3|9921.3|9924.3|9919.3|9926.8|9921.8|9923.8|9918.8|23
1707896100000|2024-02-14 07:35:00|9924.8|9919.8|9923.8|9918.8|9926.3|9921.3|9923.8|9918.8|9
1707896400000|2024-02-14 07:40:00|9922.8|9917.8|9922.3|9917.3|9922.8|9917.8|9919.8|9914.8|8
1707896700000|2024-02-14 07:45:00|9922.8|9917.8|9922.8|9917.8|9923.3|9918.3|9922.8|9917.8|22
1707897000000|2024-02-14 07:50:00|9923.3|9918.3|9921.8|9916.8|9923.3|9918.3|9921.8|9916.8|3
1707897300000|2024-02-14 07:55:00|9922.3|9917.3|9922.8|9917.8|9923.3|9918.3|9917.8|9912.8|30
1707897600000|2024-02-14 08:00:00|9924.3|9919.3|9944.8|9939.8|9951.8|9946.8|9923.3|9918.3|974
1707897900000|2024-02-14 08:05:00|9945.3|9940.3|9947.3|9942.3|9954.8|9949.8|9941.8|9936.8|222
1707898200000|2024-02-14 08:10:00|9947.8|9942.8|9949.3|9944.3|9953.8|9948.8|9941.3|9936.3|222
1707898500000|2024-02-14 08:15:00|9950.8|9945.8|9952.8|9947.8|9955.8|9950.8|9945.8|9940.8|251
1707898800000|2024-02-14 08:20:00|9952.3|9947.3|9961.3|9956.3|9961.3|9956.3|9950.8|9945.8|144
1707899100000|2024-02-14 08:25:00|9960.8|9955.8|9959.8|9954.8|9962.3|9957.3|9956.3|9951.3|92
1707899400000|2024-02-14 08:30:00|9959.3|9954.3|9953.3|9948.3|9962.3|9957.3|9952.8|9947.8|164
1707899700000|2024-02-14 08:35:00|9952.8|9947.8|9948.8|9943.8|9958.3|9953.3|9945.3|9940.3|140
1707900000000|2024-02-14 08:40:00|9949.6|9944.6|9948.1|9943.1|9955.1|9950.1|9947.6|9942.6|136
1707900300000|2024-02-14 08:45:00|9948.6|9943.6|9934.1|9929.1|9951.6|9946.6|9933.1|9928.1|2857
1707900600000|2024-02-14 08:50:00|9934.6|9929.6|9938.1|9933.1|9944.1|9939.1|9933.1|9928.1|272
1707900900000|2024-02-14 08:55:00|9938.6|9933.6|9951.1|9946.1|9953.6|9948.6|9938.6|9933.6|86
1707901200000|2024-02-14 09:00:00|9950.6|9945.6|9963.1|9958.1|9963.1|9958.1|9949.1|9944.1|86
1707901500000|2024-02-14 09:05:00|9964.1|9959.1|9959.6|9954.6|9967.1|9962.1|9958.6|9953.6|76
1707901800000|2024-02-14 09:10:00|9960.1|9955.1|9959.6|9954.6|9963.1|9958.1|9956.6|9951.6|256
1707902100000|2024-02-14 09:15:00|9959.1|9954.1|9959.6|9954.6|9966.6|9961.6|9958.6|9953.6|140
1707902400000|2024-02-14 09:20:00|9960.1|9955.1|9957.6|9952.6|9960.1|9955.1|9955.1|9950.1|61
1707902700000|2024-02-14 09:25:00|9957.1|9952.1|9964.6|9959.6|9966.1|9961.1|9956.6|9951.6|50
1707903000000|2024-02-14 09:30:00|9964.1|9959.1|9965.1|9960.1|9966.6|9961.6|9958.6|9953.6|200
1707903300000|2024-02-14 09:35:00|9965.6|9960.6|9960.6|9955.6|9971.1|9966.1|9960.6|9955.6|66
1707903600000|2024-02-14 09:40:00|9960.1|9955.1|9964.1|9959.1|9964.1|9959.1|9960.1|9955.1|91
1707903900000|2024-02-14 09:45:00|9964.6|9959.6|9968.6|9963.6|9971.1|9966.1|9964.6|9959.6|62
1707904200000|2024-02-14 09:50:00|9969.1|9964.1|9966.6|9961.6|9972.1|9967.1|9965.6|9960.6|199
1707904500000|2024-02-14 09:55:00|9966.1|9961.1|9969.6|9964.6|9970.6|9965.6|9965.6|9960.6|216
1707904800000|2024-02-14 10:00:00|9969.1|9964.1|9967.1|9962.1|9971.6|9966.6|9965.6|9960.6|79
1707905100000|2024-02-14 10:05:00|9967.6|9962.6|9976.1|9971.1|9976.1|9971.1|9966.6|9961.6|58
1707905400000|2024-02-14 10:10:00|9976.6|9971.6|9979.1|9974.1|9980.6|9975.6|9976.6|9971.6|461
1707905700000|2024-02-14 10:15:00|9979.6|9974.6|9976.6|9971.6|9981.1|9976.1|9976.1|9971.1|52
1707906000000|2024-02-14 10:20:00|9977.1|9972.1|9982.6|9977.6|9986.6|9981.6|9977.1|9972.1|168
1707906300000|2024-02-14 10:25:00|9983.1|9978.1|9987.6|9982.6|9990.6|9985.6|9981.1|9976.1|485
1707906600000|2024-02-14 10:30:00|9987.1|9982.1|9990.6|9985.6|9990.6|9985.6|9985.1|9980.1|53
1707906900000|2024-02-14 10:35:00|9990.1|9985.1|9988.6|9983.6|9993.6|9988.6|9988.1|9983.1|620
1707907200000|2024-02-14 10:40:00|9988.1|9983.1|9985.1|9980.1|9990.6|9985.6|9982.6|9977.6|90
1707907500000|2024-02-14 10:45:00|9985.6|9980.6|9984.6|9979.6|9985.6|9980.6|9980.6|9975.6|49
1707907800000|2024-02-14 10:50:00|9985.1|9980.1|9988.6|9983.6|9989.6|9984.6|9983.6|9978.6|41
1707908100000|2024-02-14 10:55:00|9989.1|9984.1|9987.6|9982.6|9992.6|9987.6|9986.6|9981.6|49
1707908400000|2024-02-14 11:00:00|9987.1|9982.1|9987.1|9982.1|9988.6|9983.6|9983.1|9978.1|84
1707908700000|2024-02-14 11:05:00|9986.1|9981.1|9983.6|9978.6|9987.1|9982.1|9979.6|9974.6|65
1707909000000|2024-02-14 11:10:00|9983.1|9978.1|9983.1|9978.1|9986.6|9981.6|9982.1|9977.1|35
1707909300000|2024-02-14 11:15:00|9982.6|9977.6|9987.6|9982.6|9988.1|9983.1|9982.1|9977.1|47
1707909600000|2024-02-14 11:20:00|9988.1|9983.1|9983.1|9978.1|9988.1|9983.1|9982.6|9977.6|45
1707909900000|2024-02-14 11:25:00|9983.6|9978.6|9980.6|9975.6|9983.6|9978.6|9977.6|9972.6|30
1707910200000|2024-02-14 11:30:00|9980.1|9975.1|9979.6|9974.6|9981.6|9976.6|9976.6|9971.6|55
1707910500000|2024-02-14 11:35:00|9980.1|9975.1|9975.6|9970.6|9983.1|9978.1|9974.6|9969.6|53
1707910800000|2024-02-14 11:40:00|9976.1|9971.1|9980.1|9975.1|9982.6|9977.6|9975.6|9970.6|44
1707911100000|2024-02-14 11:45:00|9980.6|9975.6|9983.6|9978.6|9984.1|9979.1|9979.6|9974.6|42
1707911400000|2024-02-14 11:50:00|9984.1|9979.1|9981.1|9976.1|9985.6|9980.6|9979.1|9974.1|50
1707911700000|2024-02-14 11:55:00|9982.1|9977.1|9984.6|9979.6|9985.1|9980.1|9980.6|9975.6|89
1707912000000|2024-02-14 12:00:00|9983.1|9978.1|9976.6|9971.6|9985.1|9980.1|9976.1|9971.1|182
1707912300000|2024-02-14 12:05:00|9977.1|9972.1|9981.6|9976.6|9981.6|9976.6|9977.1|9972.1|75
1707912600000|2024-02-14 12:10:00|9981.1|9976.1|9983.6|9978.6|9986.6|9981.6|9981.1|9976.1|66
1707912900000|2024-02-14 12:15:00|9983.1|9978.1|9983.6|9978.6|9985.6|9980.6|9980.6|9975.6|66
1707913200000|2024-02-14 12:20:00|9983.1|9978.1|9987.6|9982.6|9988.6|9983.6|9982.1|9977.1|61
1707913500000|2024-02-14 12:25:00|9988.1|9983.1|9981.6|9976.6|9988.1|9983.1|9981.1|9976.1|81
1707913800000|2024-02-14 12:30:00|9982.1|9977.1|9984.1|9979.1|9987.1|9982.1|9982.1|9977.1|133
1707914100000|2024-02-14 12:35:00|9984.6|9979.6|9976.6|9971.6|9985.1|9980.1|9976.1|9971.1|56
1707914400000|2024-02-14 12:40:00|9975.7|9970.7|9977.7|9972.7|9980.2|9975.2|9975.7|9970.7|74
1707914700000|2024-02-14 12:45:00|9978.2|9973.2|9981.7|9976.7|9982.7|9977.7|9978.2|9973.2|71
1707915000000|2024-02-14 12:50:00|9981.2|9976.2|9981.7|9976.7|9982.7|9977.7|9980.2|9975.2|36
1707915300000|2024-02-14 12:55:00|9982.2|9977.2|9981.7|9976.7|9982.2|9977.2|9978.7|9973.7|35
1707915600000|2024-02-14 13:00:00|9982.2|9977.2|9987.7|9982.7|9987.7|9982.7|9981.2|9976.2|635
1707915900000|2024-02-14 13:05:00|9988.2|9983.2|9992.2|9987.2|9994.7|9989.7|9987.2|9982.2|62
1707916200000|2024-02-14 13:10:00|9992.7|9987.7|9989.2|9984.2|9995.7|9990.7|9988.7|9983.7|57
1707916500000|2024-02-14 13:15:00|9988.7|9983.7|9981.7|9976.7|9989.2|9984.2|9981.2|9976.2|215
1707916800000|2024-02-14 13:20:00|9981.2|9976.2|9985.7|9980.7|9986.7|9981.7|9981.2|9976.2|55
1707917100000|2024-02-14 13:25:00|9985.2|9980.2|9984.2|9979.2|9986.2|9981.2|9981.7|9976.7|80
1707917400000|2024-02-14 13:30:00|9984.7|9979.7|9984.7|9979.7|9986.7|9981.7|9982.2|9977.2|37
1707917700000|2024-02-14 13:35:00|9985.2|9980.2|9980.2|9975.2|9985.2|9980.2|9977.2|9972.2|55
1707918000000|2024-02-14 13:40:00|9980.7|9975.7|9974.7|9969.7|9980.7|9975.7|9973.7|9968.7|63
1707918300000|2024-02-14 13:45:00|9975.2|9970.2|9969.7|9964.7|9975.7|9970.7|9969.2|9964.2|54
1707918600000|2024-02-14 13:50:00|9970.2|9965.2|9961.7|9956.7|9971.2|9966.2|9960.2|9955.2|180
1707918900000|2024-02-14 13:55:00|9961.2|9956.2|9958.7|9953.7|9962.2|9957.2|9958.7|9953.7|72
1707919200000|2024-02-14 14:00:00|9959.2|9954.2|9944.2|9939.2|9959.7|9954.7|9944.2|9939.2|110
1707919500000|2024-02-14 14:05:00|9943.7|9938.7|9943.2|9938.2|9951.2|9946.2|9942.2|9937.2|141
1707919800000|2024-02-14 14:10:00|9944.2|9939.2|9950.2|9945.2|9953.2|9948.2|9944.2|9939.2|93
1707920100000|2024-02-14 14:15:00|9949.7|9944.7|9941.7|9936.7|9950.2|9945.2|9941.7|9936.7|103
1707920400000|2024-02-14 14:20:00|9942.2|9937.2|9937.2|9932.2|9943.7|9938.7|9936.2|9931.2|77
1707920700000|2024-02-14 14:25:00|9936.7|9931.7|9943.2|9938.2|9945.2|9940.2|9936.2|9931.2|92
1707921000000|2024-02-14 14:30:00|9943.7|9938.7|9936.7|9931.7|9945.7|9940.7|9933.2|9928.2|120
1707921300000|2024-02-14 14:35:00|9937.2|9932.2|9934.2|9929.2|9939.2|9934.2|9932.7|9927.7|106
1707921600000|2024-02-14 14:40:00|9933.7|9928.7|9934.2|9929.2|9940.7|9935.7|9932.2|9927.2|114
1707921900000|2024-02-14 14:45:00|9934.7|9929.7|9933.2|9928.2|9937.7|9932.7|9927.7|9922.7|134
1707922200000|2024-02-14 14:50:00|9933.7|9928.7|9943.7|9938.7|9944.7|9939.7|9933.7|9928.7|144
1707922500000|2024-02-14 14:55:00|9944.2|9939.2|9932.7|9927.7|9945.2|9940.2|9931.7|9926.7|168
1707922800000|2024-02-14 15:00:00|9933.2|9928.2|9932.2|9927.2|9936.7|9931.7|9929.2|9924.2|197
1707923100000|2024-02-14 15:05:00|9932.7|9927.7|9930.7|9925.7|9935.7|9930.7|9929.2|9924.2|181
1707923400000|2024-02-14 15:10:00|9930.4|9925.4|9929.4|9924.4|9934.4|9929.4|9928.9|9923.9|132
1707923700000|2024-02-14 15:15:00|9929.9|9924.9|9928.4|9923.4|9930.4|9925.4|9922.4|9917.4|174
1707924000000|2024-02-14 15:20:00|9928.9|9923.9|9931.4|9926.4|9933.9|9928.9|9928.9|9923.9|108
1707924300000|2024-02-14 15:25:00|9930.9|9925.9|9928.4|9923.4|9938.9|9933.9|9928.4|9923.4|176
1707924600000|2024-02-14 15:30:00|9928.9|9923.9|9929.9|9924.9|9933.4|9928.4|9925.9|9920.9|103
1707924900000|2024-02-14 15:35:00|9930.4|9925.4|9927.9|9922.9|9932.4|9927.4|9926.4|9921.4|146
1707925200000|2024-02-14 15:40:00|9927.4|9922.4|9927.4|9922.4|9928.4|9923.4|9920.9|9915.9|125
1707925500000|2024-02-14 15:45:00|9926.9|9921.9|9925.4|9920.4|9928.9|9923.9|9924.4|9919.4|689
1707925800000|2024-02-14 15:50:00|9925.9|9920.9|9922.4|9917.4|9925.9|9920.9|9920.9|9915.9|97
1707926100000|2024-02-14 15:55:00|9921.9|9916.9|9922.4|9917.4|9925.9|9920.9|9920.9|9915.9|139
1707926400000|2024-02-14 16:00:00|9922.9|9917.9|9915.9|9910.9|9922.9|9917.9|9914.4|9909.4|206
1707926700000|2024-02-14 16:05:00|9916.9|9911.9|9922.4|9917.4|9926.9|9921.9|9916.4|9911.4|247
1707927000000|2024-02-14 16:10:00|9922.9|9917.9|9924.4|9919.4|9927.9|9922.9|9922.4|9917.4|101
1707927300000|2024-02-14 16:15:00|9924.9|9919.9|9921.4|9916.4|9926.4|9921.4|9921.4|9916.4|134
1707927600000|2024-02-14 16:20:00|9921.9|9916.9|9923.4|9918.4|9924.9|9919.9|9916.9|9911.9|223
1707927900000|2024-02-14 16:25:00|9923.9|9918.9|9922.9|9917.9|9924.9|9919.9|9919.4|9914.4|485
1707928200000|2024-02-14 16:30:00|9923.4|9917.4|9923.4|9916.4|9930.4|9923.4|9922.4|9916.4|315
1707928500000|2024-02-14 16:35:00|9922.4|9917.4|9928.4|9921.4|9930.4|9924.4|9922.4|9916.4|136
1707928800000|2024-02-14 16:40:00|9927.4|9920.4|9918.4|9911.4|9927.4|9920.4|9916.4|9910.4|35
1707929100000|2024-02-14 16:45:00|9917.4|9912.4|9917.4|9910.4|9919.4|9913.4|9915.4|9908.4|30
1707929400000|2024-02-14 16:50:00|9916.4|9909.4|9918.4|9911.4|9919.4|9912.4|9914.4|9908.4|18
1707929700000|2024-02-14 16:55:00|9917.4|9910.4|9916.4|9909.4|9919.4|9913.4|9914.4|9907.4|39
1707930000000|2024-02-14 17:00:00|9915.4|9910.4|9909.4|9902.4|9915.4|9910.4|9908.4|9902.4|42
1707930300000|2024-02-14 17:05:00|9908.4|9901.4|9904.4|9898.4|9908.4|9901.4|9901.4|9895.4|45
1707930600000|2024-02-14 17:10:00|9905.4|9899.4|9908.4|9901.4|9911.4|9904.4|9905.4|9899.4|51
1707930900000|2024-02-14 17:15:00|9907.4|9902.4|9915.4|9908.4|9916.4|9909.4|9907.4|9902.4|10
1707931200000|2024-02-14 17:20:00|9916.4|9909.4|9916.4|9910.4|9918.4|9911.4|9913.4|9907.4|4
1707931500000|2024-02-14 17:25:00|9917.4|9911.4|9920.4|9913.4|9920.4|9913.4|9915.4|9908.4|13
1707931800000|2024-02-14 17:30:00|9919.4|9912.4|9921.4|9914.4|9921.4|9914.4|9919.4|9912.4|5
1707932100000|2024-02-14 17:35:00|9920.4|9913.4|9920.4|9913.4|9922.4|9915.4|9918.4|9911.4|9
1707932400000|2024-02-14 17:40:00|9919.4|9912.4|9921.4|9914.4|9922.4|9915.4|9918.4|9912.4|3
1707932700000|2024-02-14 17:45:00|9920.4|9915.4|9923.4|9916.4|9924.4|9917.4|9920.4|9914.4|1
1707933000000|2024-02-14 17:50:00|9922.4|9915.4|9922.4|9915.4|9922.4|9916.4|9922.4|9915.4|1
1707933300000|2024-02-14 17:55:00|9923.4|9916.4|9925.4|9918.4|9925.4|9919.4|9923.4|9915.4|20
1707933600000|2024-02-14 18:00:00|9924.4|9917.4|9927.4|9920.4|9927.4|9921.4|9923.4|9917.4|3
1707933900000|2024-02-14 18:05:00|9926.4|9919.4|9923.4|9916.4|9926.4|9919.4|9923.4|9916.4|4
1707934200000|2024-02-14 18:10:00|9922.4|9915.4|9919.4|9912.4|9923.4|9915.4|9917.4|9905.4|10
1707934500000|2024-02-14 18:15:00|9920.4|9913.4|9922.4|9915.4|9923.4|9917.4|9920.4|9913.4|3
1707934800000|2024-02-14 18:20:00|9924.4|9914.4|9922.4|9915.4|9926.4|9918.4|9922.4|9914.4|5
1707935100000|2024-02-14 18:25:00|9921.4|9914.4|9919.4|9913.4|9922.4|9915.4|9919.4|9913.4|13
1707935400000|2024-02-14 18:30:00|9921.4|9914.4|9927.4|9920.4|9928.4|9921.4|9919.4|9913.4|9
1707935700000|2024-02-14 18:35:00|9928.4|9921.4|9932.4|9925.4|9932.4|9925.4|9927.4|9920.4|3
1707936000000|2024-02-14 18:40:00|9933.4|9926.4|9928.4|9922.4|9933.4|9926.4|9928.4|9921.4|7
1707936300000|2024-02-14 18:45:00|9930.4|9923.4|9928.4|9921.4|9930.4|9924.4|9928.4|9921.4|4
1707936600000|2024-02-14 18:50:00|9929.4|9922.4|9929.4|9923.4|9930.4|9924.4|9927.4|9921.4|8
1707936900000|2024-02-14 18:55:00|9930.4|9924.4|9930.4|9918.4|9930.4|9924.4|9924.4|9916.4|13
1707937200000|2024-02-14 19:00:00|9930.3|9918.3|9924.6|9912.6|9930.4|9918.4|9924.6|9912.6|0
1707937500000|2024-02-14 19:05:00|9924.5|9912.5|9916.9|9904.9|9924.6|9912.6|9915|9903|0
1707937800000|2024-02-14 19:10:00|9917|9905|9922.7|9910.7|9924.6|9912.6|9915.1|9903.1|0
1707938100000|2024-02-14 19:15:00|9923.6|9911.6|9922.6|9910.6|9926.5|9914.5|9922.6|9910.6|0
1707938400000|2024-02-14 19:20:00|9922.7|9910.7|9928.4|9916.4|9928.5|9916.5|9922.7|9910.7|0
1707938700000|2024-02-14 19:25:00|9930.3|9918.3|9934.7|9922.7|9934.7|9922.7|9930.3|9918.3|0
1707939000000|2024-02-14 19:30:00|9934.6|9922.6|9934.7|9922.7|9934.7|9922.7|9932.7|9920.7|0
1707939300000|2024-02-14 19:35:00|9934.6|9922.6|9936.6|9924.6|9938.5|9926.5|9934.6|9922.6|0
1707939600000|2024-02-14 19:40:00|9936.5|9924.5|9936.6|9924.6|9938.5|9926.5|9934.7|9922.7|0
1707939900000|2024-02-14 19:45:00|9936.5|9924.5|9934.8|9922.8|9936.6|9924.6|9934.6|9922.6|0
1707940200000|2024-02-14 19:50:00|9934.7|9922.7|9934.7|9922.7|9934.7|9922.7|9932.8|9920.8|0
1707940500000|2024-02-14 19:55:00|9934.6|9922.6|9934.8|9922.8|9934.8|9922.8|9930.9|9918.9|0
1707940800000|2024-02-14 20:00:00|9936.6|9924.6|9936.7|9924.7|9938.6|9926.6|9932.8|9920.8|0
1707941100000|2024-02-14 20:05:00|9936.8|9924.8|9940.5|9928.5|9940.5|9928.5|9936.6|9924.6|0
1707941400000|2024-02-14 20:10:00|9940.4|9928.4|9942.3|9930.3|9942.4|9930.4|9938.5|9926.5|0
1707941700000|2024-02-14 20:15:00|9942.4|9930.4|9945.1|9933.1|9946.2|9934.2|9942.3|9930.3|0
1707942000000|2024-02-14 20:20:00|9945.2|9933.2|9945.2|9933.2|9947|9935|9945.1|9933.1|0
1707942300000|2024-02-14 20:25:00|9947|9935|9949.1|9937.1|9951|9939|9947|9935|0
1707942600000|2024-02-14 20:30:00|9949|9937|9945.2|9933.2|9949.1|9937.1|9945.1|9933.1|0
1707942900000|2024-02-14 20:35:00|9946.1|9934.1|9949.1|9937.1|9949.1|9937.1|9945.2|9933.2|0
1707943200000|2024-02-14 20:40:00|9951|9939|9949.1|9937.1|9951|9939|9949|9937|0
1707943500000|2024-02-14 20:45:00|9949|9937|9952.9|9940.9|9952.9|9940.9|9949|9937|0
1707943800000|2024-02-14 20:50:00|9953|9941|9951.1|9939.1|9954.8|9942.8|9951|9939|0
1707944100000|2024-02-14 20:55:00|9953|9941|9956.8|9944.8|9958.9|9946.9|9952.9|9940.9|0
1707944400000|2024-02-14 21:00:00|9948.9|9936.9|9953.5|9941.5|9956.1|9944.1|9945.6|9933.6|0
1707944700000|2024-02-14 21:05:00|9953.3|9941.3|9953.5|9941.5|9954.8|9942.8|9950.4|9938.4|0
1707945000000|2024-02-14 21:10:00|9953.1|9941.1|9954.4|9942.4|9956.1|9944.1|9952.1|9940.1|0
1707945300000|2024-02-14 21:15:00|9954.6|9942.6|9958.8|9946.8|9959.7|9947.7|9954.4|9942.4|0
1707945600000|2024-02-14 21:20:00|9958.7|9946.7|9958.4|9946.4|9958.7|9946.7|9957.1|9945.1|0
1707945900000|2024-02-14 21:25:00|9958.2|9946.2|9959.3|9947.3|9959.7|9947.7|9958|9946|0
1707946200000|2024-02-14 21:30:00|9958.8|9946.8|9959.7|9947.7|9961.6|9949.6|9958.8|9946.8|0
1707946500000|2024-02-14 21:35:00|9959.5|9947.5|9958.1|9946.1|9959.5|9947.5|9958.1|9946.1|0
1707946800000|2024-02-14 21:40:00|9958.3|9946.3|9956.8|9944.8|9958.5|9946.5|9955.9|9943.9|0
1707947100000|2024-02-14 21:45:00|9956.4|9944.4|9955.5|9943.5|9956.6|9944.6|9955.1|9943.1|0
1707947400000|2024-02-14 21:50:00|9955.1|9943.1|9955.1|9943.1|9955.5|9943.5|9954.5|9942.5|0
1707947700000|2024-02-14 21:55:00|9954.5|9942.5|9952.7|9940.7|9955.1|9943.1|9952.1|9940.1|0
1707948000000|2024-02-14 22:00:00|9952.5|9940.5|9952.7|9940.7|9953.4|9941.4|9952.5|9940.5|0
1707948300000|2024-02-14 22:05:00|9953|9941|9952.3|9940.3|9953|9941|9951.5|9939.5|0
1707948600000|2024-02-14 22:10:00|9953|9941|9953|9941|9953.2|9941.2|9953|9941|0
1707948900000|2024-02-14 22:15:00|9952.8|9940.8|9953.4|9941.4|9953.8|9941.8|9952.8|9940.8|0
1707949200000|2024-02-14 22:20:00|9953.8|9941.8|9953.6|9941.6|9953.8|9941.8|9953.2|9941.2|0
1707949500000|2024-02-14 22:25:00|9954.4|9942.4|9954|9942|9954.4|9942.4|9953.2|9941.2|0
1707949800000|2024-02-14 22:30:00|9953.8|9941.8|9954|9942|9954|9942|9953.8|9941.8|0
1707950100000|2024-02-14 22:35:00|9954.2|9942.2|9954.2|9942.2|9954.4|9942.4|9954.2|9942.2|0
1707950400000|2024-02-14 22:40:00|9954|9942|9954|9942|9954|9942|9953.8|9941.8|0
1707950700000|2024-02-14 22:45:00|9954.4|9942.4|9954|9942|9954.4|9942.4|9954|9942|0
1707951000000|2024-02-14 22:50:00|9954.2|9942.2|9954.2|9942.2|9954.4|9942.4|9954|9942|0
1707951300000|2024-02-14 22:55:00|9954.4|9942.4|9953.8|9941.8|9954.4|9942.4|9953.8|9941.8|0
1707951600000|2024-02-14 23:00:00|9953.7|9941.7|9952.3|9940.3|9955.1|9943.1|9950.8|9938.8|0
1707951900000|2024-02-14 23:05:00|9952.7|9940.7|9954.2|9942.2|9954.4|9942.4|9952.3|9940.3|0
1707952200000|2024-02-14 23:10:00|9954.4|9942.4|9954.2|9942.2|9955.1|9943.1|9953.6|9941.6|0
1707952500000|2024-02-14 23:15:00|9954.4|9942.4|9954.6|9942.6|9954.8|9942.8|9954.2|9942.2|0
1707952800000|2024-02-14 23:20:00|9954.2|9942.2|9952.8|9940.8|9954.6|9942.6|9952.8|9940.8|0
1707953100000|2024-02-14 23:25:00|9952.9|9940.9|9954.2|9942.2|9954.2|9942.2|9952.9|9940.9|0
1707953400000|2024-02-14 23:30:00|9954.4|9942.4|9954.2|9942.2|9955.1|9943.1|9953.6|9941.6|0
1707953700000|2024-02-14 23:35:00|9953.6|9941.6|9954.9|9942.9|9954.9|9942.9|9953.6|9941.6|0
1707954000000|2024-02-14 23:40:00|9954.7|9942.7|9954.9|9942.9|9955.1|9943.1|9954|9942|0
1707954300000|2024-02-14 23:45:00|9954.4|9942.4|9954.9|9942.9|9954.9|9942.9|9954|9942|0
1707954600000|2024-02-14 23:50:00|9955.1|9943.1|9955.3|9943.3|9956.3|9944.3|9955.1|9943.1|0
1707954900000|2024-02-14 23:55:00|9955.1|9943.1|9954.9|9942.9|9955.3|9943.3|9954.7|9942.7|0
1707955200000|2024-02-15 00:00:00|9955.1|9943.1|9953|9941|9955.1|9943.1|9952.7|9940.7|0
1707955500000|2024-02-15 00:05:00|9953.4|9941.4|9952.4|9940.4|9953.6|9941.6|9952.4|9940.4|0
1707955800000|2024-02-15 00:10:00|9952|9940|9951.8|9939.8|9952.8|9940.8|9951.6|9939.6|0
1707956100000|2024-02-15 00:15:00|9952.4|9940.4|9953.8|9941.8|9953.8|9941.8|9951.4|9939.4|0
1707956400000|2024-02-15 00:20:00|9955.6|9943.6|9955.6|9943.6|9955.6|9943.6|9955.6|9943.6|0
1707956700000|2024-02-15 00:25:00|9954.7|9942.7|9955.6|9943.6|9955.6|9943.6|9953.8|9941.8|0
1707957000000|2024-02-15 00:30:00|9957.5|9945.5|9957.5|9945.5|9959.3|9947.3|9955.6|9943.6|0
1707957300000|2024-02-15 00:35:00|9956.6|9944.6|9955.7|9943.7|9957.5|9945.5|9955.7|9943.7|0
1707957600000|2024-02-15 00:40:00|9953.8|9941.8|9953.8|9941.8|9953.8|9941.8|9953.8|9941.8|0
1707957900000|2024-02-15 00:45:00|9955.6|9943.6|9955.6|9943.6|9955.7|9943.7|9953.8|9941.8|0
1707958800000|2024-02-15 01:00:00|9957.4|9945.4|9951.9|9939.9|9957.4|9945.4|9951.8|9939.8|0
1707959100000|2024-02-15 01:05:00|9953.7|9941.7|9950|9938|9953.7|9941.7|9950|9938|0
1707959400000|2024-02-15 01:10:00|9949|9937|9946.4|9934.4|9950|9938|9944.5|9932.5|0
1707959700000|2024-02-15 01:15:00|9946.3|9934.3|9946.3|9934.3|9946.3|9934.3|9944.4|9932.4|0
1707960000000|2024-02-15 01:20:00|9948.2|9936.2|9948.2|9936.2|9948.2|9936.2|9946.3|9934.3|0
1707960300000|2024-02-15 01:25:00|9948.1|9936.1|9948.2|9936.2|9948.2|9936.2|9946.3|9934.3|0
1707960600000|2024-02-15 01:30:00|9950|9938|9950|9938|9951.9|9939.9|9950|9938|0
1707960900000|2024-02-15 01:35:00|9948.2|9936.2|9946.3|9934.3|9950|9938|9946.3|9934.3|0
1707961200000|2024-02-15 01:40:00|9948.1|9936.1|9948.2|9936.2|9948.2|9936.2|9946.3|9934.3|0
1707961500000|2024-02-15 01:45:00|9950|9938|9950|9938|9950|9938|9948.1|9936.1|0
1707961800000|2024-02-15 01:50:00|9948.2|9936.2|9950|9938|9950|9938|9948.2|9936.2|0
1707962700000|2024-02-15 02:05:00|9949.9|9937.9|9950|9938|9950|9938|9949.9|9937.9|0
1707963000000|2024-02-15 02:10:00|9948.1|9936.1|9946.3|9934.3|9948.2|9936.2|9946.3|9934.3|0
1707963300000|2024-02-15 02:15:00|9948.2|9936.2|9950|9938|9950|9938|9948.2|9936.2|0
1707963600000|2024-02-15 02:20:00|9948.2|9936.2|9948.2|9936.2|9948.2|9936.2|9948.2|9936.2|0
1707963900000|2024-02-15 02:25:00|9950|9938|9951.9|9939.9|9951.9|9939.9|9950|9938|0
1707964200000|2024-02-15 02:30:00|9950.1|9938.1|9951.9|9939.9|9951.9|9939.9|9950|9938|0
1707964500000|2024-02-15 02:35:00|9953.8|9941.8|9957.5|9945.5|9957.5|9945.5|9953.8|9941.8|0
1707964800000|2024-02-15 02:40:00|9955.6|9943.6|9953.8|9941.8|9955.6|9943.6|9952.9|9940.9|0
1707965100000|2024-02-15 02:45:00|9955.7|9943.7|9953.8|9941.8|9955.7|9943.7|9952|9940|0
1707965400000|2024-02-15 02:50:00|9952.9|9940.9|9955.7|9943.7|9955.7|9943.7|9952|9940|0
1707965700000|2024-02-15 02:55:00|9953.9|9941.9|9953.9|9941.9|9953.9|9941.9|9953.9|9941.9|0
1707966000000|2024-02-15 03:00:00|9955.7|9943.7|9955.8|9943.8|9955.8|9943.8|9955.7|9943.7|0
1707966300000|2024-02-15 03:05:00|9955.7|9943.7|9955.7|9943.7|9957.6|9945.6|9953.9|9941.9|0
1707966600000|2024-02-15 03:10:00|9953.9|9941.9|9955.7|9943.7|9955.7|9943.7|9953.9|9941.9|0
1707966900000|2024-02-15 03:15:00|9955.8|9943.8|9955.8|9943.8|9955.8|9943.8|9955.7|9943.7|0
1707967200000|2024-02-15 03:20:00|9957.6|9945.6|9957.6|9945.6|9959.4|9947.4|9957.6|9945.6|0
1707967500000|2024-02-15 03:25:00|9959.4|9947.4|9957.5|9945.5|9959.4|9947.4|9957.5|9945.5|0
1707967800000|2024-02-15 03:30:00|9957.6|9945.6|9959.4|9947.4|9961.3|9949.3|9957.6|9945.6|0
1707968100000|2024-02-15 03:35:00|9958.5|9946.5|9959.4|9947.4|9959.4|9947.4|9957.6|9945.6|0
1707968400000|2024-02-15 03:40:00|9957.6|9945.6|9957.6|9945.6|9959.4|9947.4|9957.6|9945.6|0
1707968700000|2024-02-15 03:45:00|9957.5|9945.5|9957.5|9945.5|9957.6|9945.6|9955.7|9943.7|0
1707969000000|2024-02-15 03:50:00|9955.7|9943.7|9957.6|9945.6|9957.6|9945.6|9955.7|9943.7|0
1707969300000|2024-02-15 03:55:00|9958.5|9946.5|9957.5|9945.5|9958.5|9946.5|9957.5|9945.5|0
1707969600000|2024-02-15 04:00:00|9959.4|9947.4|9959.4|9947.4|9959.4|9947.4|9959.4|9947.4|0
1707969900000|2024-02-15 04:05:00|9957.5|9945.5|9957.5|9945.5|9957.5|9945.5|9957.5|9945.5|0
1707970200000|2024-02-15 04:10:00|9959.4|9947.4|9957.5|9945.5|9959.4|9947.4|9957.5|9945.5|0
1707970800000|2024-02-15 04:20:00|9958.4|9946.4|9959.4|9947.4|9959.4|9947.4|9957.5|9945.5|0
1707971400000|2024-02-15 04:30:00|9958.5|9946.5|9957.6|9945.6|9958.5|9946.5|9957.6|9945.6|0
1707971700000|2024-02-15 04:35:00|9957.5|9945.5|9957.5|9945.5|9957.6|9945.6|9955.7|9943.7|0
1707972000000|2024-02-15 04:40:00|9955.7|9943.7|9955.7|9943.7|9955.7|9943.7|9955.7|9943.7|0
1707972300000|2024-02-15 04:45:00|9957.6|9945.6|9957.6|9945.6|9957.6|9945.6|9957.5|9945.5|0
1707972600000|2024-02-15 04:50:00|9957.5|9945.5|9957.6|9945.6|9957.6|9945.6|9957.5|9945.5|0
1707973200000|2024-02-15 05:00:00|9959.4|9947.4|9959.4|9947.4|9959.4|9947.4|9957.6|9945.6|0
1707973500000|2024-02-15 05:05:00|9961.3|9949.3|9959.4|9947.4|9961.3|9949.3|9959.4|9947.4|0
1707973800000|2024-02-15 05:10:00|9958.5|9946.5|9957.5|9945.5|9959.4|9947.4|9957.5|9945.5|0
1707974100000|2024-02-15 05:15:00|9959.4|9947.4|9959.4|9947.4|9960.3|9948.3|9959.4|9947.4|0
1707974400000|2024-02-15 05:20:00|9960.3|9948.3|9961.3|9949.3|9961.3|9949.3|9959.4|9947.4|0
1707974700000|2024-02-15 05:25:00|9964.9|9952.9|9968.7|9956.7|9968.7|9956.7|9964.9|9952.9|0
1707975000000|2024-02-15 05:30:00|9968.6|9956.6|9966.7|9954.7|9970.6|9958.6|9966.7|9954.7|0
1707975600000|2024-02-15 05:40:00|9967.6|9955.6|9966.7|9954.7|9968.5|9956.5|9966.7|9954.7|0
1707975900000|2024-02-15 05:45:00|9964.8|9952.8|9964.8|9952.8|9964.8|9952.8|9964.8|9952.8|0
1707976200000|2024-02-15 05:50:00|9964.9|9952.9|9964.8|9952.8|9964.9|9952.9|9964.8|9952.8|0
1707976500000|2024-02-15 05:55:00|9964.9|9952.9|9964.9|9952.9|9964.9|9952.9|9963|9951|0
1707976800000|2024-02-15 06:00:00|9964.8|9952.8|9961.1|9949.1|9964.9|9952.9|9961.1|9949.1|0
1707977100000|2024-02-15 06:05:00|9962|9950|9961.2|9949.2|9963|9951|9957.4|9945.4|0
1707977400000|2024-02-15 06:10:00|9962.1|9950.1|9965.8|9953.8|9965.8|9953.8|9962.1|9950.1|0
1707977700000|2024-02-15 06:15:00|9964.8|9952.8|9966.7|9954.7|9967.6|9955.6|9964.8|9952.8|0
1707978000000|2024-02-15 06:20:00|9964.9|9952.9|9966.7|9954.7|9966.7|9954.7|9964.9|9952.9|0
1707978300000|2024-02-15 06:25:00|9964.9|9952.9|9964.9|9952.9|9964.9|9952.9|9964.9|9952.9|0
1707978600000|2024-02-15 06:30:00|9964.8|9952.8|9966.7|9954.7|9968.6|9956.6|9964.8|9952.8|0
1707978900000|2024-02-15 06:35:00|9968.6|9956.6|9968.6|9956.6|9968.6|9956.6|9966.7|9954.7|0
1707979200000|2024-02-15 06:40:00|9970.4|9958.4|9968.7|9956.7|9972.4|9960.4|9968.6|9956.6|0
1707979500000|2024-02-15 06:45:00|9969.6|9957.6|9972.5|9960.5|9972.5|9960.5|9968.7|9956.7|0
1707979800000|2024-02-15 06:50:00|9970.7|9958.7|9970.6|9958.6|9972.5|9960.5|9970.6|9958.6|0
1707980100000|2024-02-15 06:55:00|9969.7|9957.7|9968.8|9956.8|9972.5|9960.5|9968.8|9956.8|0
1707980400000|2024-02-15 07:00:00|9970.7|9958.7|9967.9|9962.9|9970.7|9964.4|9957.4|9952.4|36
1707980700000|2024-02-15 07:05:00|9967.4|9962.4|9955.4|9950.4|9967.9|9962.9|9954.9|9949.9|27
1707981000000|2024-02-15 07:10:00|9954.9|9949.9|9955.4|9950.4|9955.4|9950.4|9953.4|9948.4|2
1707981300000|2024-02-15 07:15:00|9955.9|9950.9|9960.9|9955.9|9960.9|9955.9|9955.9|9950.9|1
1707981600000|2024-02-15 07:20:00|9961.4|9956.4|9959.4|9954.4|9965.4|9960.4|9956.4|9951.4|26
1707981900000|2024-02-15 07:25:00|9959.9|9954.9|9960.9|9955.9|9961.9|9956.9|9959.9|9954.9|8
1707982200000|2024-02-15 07:30:00|9960.4|9955.4|9964.9|9959.9|9964.9|9959.9|9960.4|9955.4|4
1707982500000|2024-02-15 07:35:00|9965.4|9960.4|9964.9|9959.9|9965.4|9960.4|9964.9|9959.9|0
1707982800000|2024-02-15 07:40:00|9964.4|9959.4|9963.4|9958.4|9964.9|9959.9|9961.4|9956.4|5
1707983100000|2024-02-15 07:45:00|9963.9|9958.9|9962.4|9957.4|9964.9|9959.9|9961.9|9956.9|1
1707983400000|2024-02-15 07:50:00|9962.9|9957.9|9963.9|9958.9|9963.9|9958.9|9961.9|9956.9|2
1707983700000|2024-02-15 07:55:00|9963.4|9958.4|9953.4|9948.4|9963.4|9958.4|9952.4|9947.4|10
1707984000000|2024-02-15 08:00:00|9953.9|9948.9|9952.4|9947.4|9958.4|9953.4|9948.4|9943.4|259
1707984300000|2024-02-15 08:05:00|9952.9|9947.9|9953.4|9948.4|9960.9|9955.9|9951.4|9946.4|149
1707984600000|2024-02-15 08:10:00|9954.4|9949.4|9949.4|9944.4|9954.4|9949.4|9944.4|9939.4|129
1707984900000|2024-02-15 08:15:00|9949.9|9944.9|9952.4|9947.4|9963.9|9958.9|9948.4|9943.4|120
1707985200000|2024-02-15 08:20:00|9952.9|9947.9|9951.9|9946.9|9955.9|9950.9|9947.9|9942.9|97
1707985500000|2024-02-15 08:25:00|9951.4|9946.4|9955.4|9950.4|9956.4|9951.4|9948.9|9943.9|73
1707985800000|2024-02-15 08:30:00|9955.9|9950.9|9948.4|9943.4|9957.4|9952.4|9948.4|9943.4|104
1707986100000|2024-02-15 08:35:00|9948.9|9943.9|9939.4|9934.4|9949.4|9944.4|9933.4|9928.4|58
1707986400000|2024-02-15 08:40:00|9942.8|9937.8|9939.8|9934.8|9944.8|9939.8|9937.8|9932.8|55
1707986700000|2024-02-15 08:45:00|9939.3|9934.3|9945.8|9940.8|9947.3|9942.3|9937.8|9932.8|44
1707987000000|2024-02-15 08:50:00|9945.3|9940.3|9933.8|9928.8|9945.8|9940.8|9932.3|9927.3|332
1707987300000|2024-02-15 08:55:00|9934.3|9929.3|9936.8|9931.8|9937.8|9932.8|9931.8|9926.8|41
1707987600000|2024-02-15 09:00:00|9936.3|9931.3|9937.8|9932.8|9943.3|9938.3|9933.8|9928.8|58
1707987900000|2024-02-15 09:05:00|9937.3|9932.3|9927.8|9922.8|9938.8|9933.8|9926.3|9921.3|37
1707988200000|2024-02-15 09:10:00|9927.3|9922.3|9925.8|9920.8|9928.3|9923.3|9922.3|9917.3|61
1707988500000|2024-02-15 09:15:00|9926.3|9921.3|9924.8|9919.8|9933.8|9928.8|9923.8|9918.8|39
1707988800000|2024-02-15 09:20:00|9925.3|9920.3|9932.8|9927.8|9933.8|9928.8|9924.8|9919.8|20
1707989100000|2024-02-15 09:25:00|9932.3|9927.3|9935.8|9930.8|9936.8|9931.8|9928.3|9923.3|51
1707989400000|2024-02-15 09:30:00|9935.3|9930.3|9937.8|9932.8|9939.3|9934.3|9934.3|9929.3|31
1707989700000|2024-02-15 09:35:00|9937.3|9932.3|9936.8|9931.8|9943.3|9938.3|9935.3|9930.3|165
1707990000000|2024-02-15 09:40:00|9937.3|9932.3|9939.8|9934.8|9941.8|9936.8|9936.8|9931.8|42
1707990300000|2024-02-15 09:45:00|9939.3|9934.3|9938.8|9933.8|9941.3|9936.3|9933.8|9928.8|132
1707990600000|2024-02-15 09:50:00|9939.3|9934.3|9937.8|9932.8|9942.8|9937.8|9936.8|9931.8|71
1707990900000|2024-02-15 09:55:00|9938.3|9933.3|9930.8|9925.8|9938.8|9933.8|9930.3|9925.3|29
1707991200000|2024-02-15 10:00:00|9929.8|9924.8|9929.8|9924.8|9931.8|9926.8|9927.8|9922.8|26
1707991500000|2024-02-15 10:05:00|9930.3|9925.3|9928.8|9923.8|9930.8|9925.8|9926.8|9921.8|63
1707991800000|2024-02-15 10:10:00|9928.3|9923.3|9918.8|9913.8|9930.3|9925.3|9918.3|9913.3|238
1707992100000|2024-02-15 10:15:00|9919.3|9914.3|9908.8|9903.8|9919.8|9914.8|9908.8|9903.8|112
1707992400000|2024-02-15 10:20:00|9909.3|9904.3|9912.8|9907.8|9913.8|9908.8|9907.8|9902.8|27
1707992700000|2024-02-15 10:25:00|9913.3|9908.3|9915.3|9910.3|9917.8|9912.8|9911.3|9906.3|84
1707993000000|2024-02-15 10:30:00|9915.8|9910.8|9911.8|9906.8|9916.8|9911.8|9910.8|9905.8|56
1707993300000|2024-02-15 10:35:00|9911.3|9906.3|9912.3|9907.3|9912.3|9907.3|9906.8|9901.8|35
1707993600000|2024-02-15 10:40:00|9911.8|9906.8|9916.8|9911.8|9918.8|9913.8|9911.3|9906.3|24
1707993900000|2024-02-15 10:45:00|9916.3|9911.3|9920.8|9915.8|9921.3|9916.3|9915.8|9910.8|129
1707994200000|2024-02-15 10:50:00|9920.3|9915.3|9916.8|9911.8|9920.3|9915.3|9915.3|9910.3|138
1707994500000|2024-02-15 10:55:00|9917.3|9912.3|9917.3|9912.3|9925.8|9920.8|9915.8|9910.8|63
1707994800000|2024-02-15 11:00:00|9917.8|9912.8|9914.8|9909.8|9918.8|9913.8|9912.3|9907.3|57
1707995100000|2024-02-15 11:05:00|9914.3|9909.3|9905.3|9900.3|9914.3|9909.3|9905.3|9900.3|91
1707995400000|2024-02-15 11:10:00|9905.8|9900.8|9904.3|9899.3|9906.8|9901.8|9901.8|9896.8|39
1707995700000|2024-02-15 11:15:00|9903.8|9898.8|9899.8|9894.8|9906.3|9901.3|9898.3|9893.3|76
1707996000000|2024-02-15 11:20:00|9899.3|9894.3|9899.3|9894.3|9900.8|9895.8|9899.3|9894.3|49
1707996300000|2024-02-15 11:25:00|9898.8|9893.8|9899.8|9894.8|9901.3|9896.3|9896.3|9891.3|33
1707996600000|2024-02-15 11:30:00|9900.3|9895.3|9900.3|9895.3|9900.8|9895.8|9898.8|9893.8|52
1707996900000|2024-02-15 11:35:00|9899.8|9894.8|9902.8|9897.8|9903.3|9898.3|9899.8|9894.8|32
1707997200000|2024-02-15 11:40:00|9903.3|9898.3|9905.8|9900.8|9906.8|9901.8|9903.3|9898.3|17
1707997500000|2024-02-15 11:45:00|9905.3|9900.3|9910.3|9905.3|9910.8|9905.8|9903.3|9898.3|56
1707997800000|2024-02-15 11:50:00|9909.8|9904.8|9908.3|9903.3|9911.8|9906.8|9904.8|9899.8|64
1707998100000|2024-02-15 11:55:00|9907.8|9902.8|9911.8|9906.8|9912.8|9907.8|9906.8|9901.8|19
1707998400000|2024-02-15 12:00:00|9912.3|9907.3|9908.8|9903.8|9913.8|9908.8|9908.3|9903.3|51
1707998700000|2024-02-15 12:05:00|9909.3|9904.3|9913.8|9908.8|9913.8|9908.8|9907.8|9902.8|21
1707999000000|2024-02-15 12:10:00|9913.3|9908.3|9910.8|9905.8|9913.8|9908.8|9910.8|9905.8|102
1707999300000|2024-02-15 12:15:00|9911.3|9906.3|9917.3|9912.3|9917.3|9912.3|9910.8|9905.8|28
1707999600000|2024-02-15 12:20:00|9916.8|9911.8|9920.8|9915.8|9920.8|9915.8|9915.8|9910.8|72
1707999900000|2024-02-15 12:25:00|9921.3|9916.3|9921.8|9916.8|9922.3|9917.3|9919.3|9914.3|48
1708000200000|2024-02-15 12:30:00|9922.3|9917.3|9928.3|9923.3|9928.3|9923.3|9921.8|9916.8|66
1708000500000|2024-02-15 12:35:00|9929.3|9924.3|9921.8|9916.8|9929.3|9924.3|9921.3|9916.3|35
1708000800000|2024-02-15 12:40:00|9921.4|9916.4|9925.4|9920.4|9926.4|9921.4|9920.9|9915.9|43
1708001100000|2024-02-15 12:45:00|9924.9|9919.9|9923.4|9918.4|9924.9|9919.9|9919.9|9914.9|30
1708001400000|2024-02-15 12:50:00|9923.9|9918.9|9908.4|9903.4|9924.4|9919.4|9906.4|9901.4|79
1708001700000|2024-02-15 12:55:00|9907.9|9902.9|9913.4|9908.4|9914.4|9909.4|9904.9|9899.9|74
1708002000000|2024-02-15 13:00:00|9914.4|9909.4|9907.4|9902.4|9917.9|9912.9|9907.4|9902.4|75
1708002300000|2024-02-15 13:05:00|9906.9|9901.9|9910.9|9905.9|9912.4|9907.4|9904.4|9899.4|27
1708002600000|2024-02-15 13:10:00|9911.4|9906.4|9907.4|9902.4|9911.9|9906.9|9903.9|9898.9|67
1708002900000|2024-02-15 13:15:00|9906.9|9901.9|9901.4|9896.4|9907.4|9902.4|9901.4|9896.4|39
1708003200000|2024-02-15 13:20:00|9901.9|9896.9|9898.4|9893.4|9901.9|9896.9|9896.4|9891.4|98
1708003500000|2024-02-15 13:25:00|9897.9|9892.9|9894.4|9889.4|9898.9|9893.9|9892.4|9887.4|49
1708003800000|2024-02-15 13:30:00|9899.9|9894.9|9885.4|9880.4|9901.9|9896.9|9884.4|9879.4|347
1708004100000|2024-02-15 13:35:00|9884.9|9879.9|9899.9|9894.9|9902.4|9897.4|9884.9|9879.9|57
1708004400000|2024-02-15 13:40:00|9899.4|9894.4|9892.4|9887.4|9900.9|9895.9|9889.9|9884.9|147
1708004700000|2024-02-15 13:45:00|9891.9|9886.9|9885.4|9880.4|9892.4|9887.4|9881.4|9876.4|64
1708005000000|2024-02-15 13:50:00|9885.9|9880.9|9885.9|9880.9|9888.9|9883.9|9880.9|9875.9|41
1708005300000|2024-02-15 13:55:00|9885.4|9880.4|9885.4|9880.4|9890.4|9885.4|9884.4|9879.4|38
1708005600000|2024-02-15 14:00:00|9883.4|9878.4|9876.9|9871.9|9883.4|9878.4|9876.9|9871.9|76
1708005900000|2024-02-15 14:05:00|9876.4|9871.4|9875.4|9870.4|9877.9|9872.9|9871.9|9866.9|46
1708006200000|2024-02-15 14:10:00|9874.9|9869.9|9863.4|9858.4|9875.4|9870.4|9860.4|9855.4|122
1708006500000|2024-02-15 14:15:00|9863.9|9858.9|9865.4|9860.4|9870.4|9865.4|9858.9|9853.9|119
1708006800000|2024-02-15 14:20:00|9865.9|9860.9|9869.4|9864.4|9871.4|9866.4|9865.9|9860.9|60
1708007100000|2024-02-15 14:25:00|9869.9|9864.9|9863.4|9858.4|9869.9|9864.9|9863.4|9858.4|62
1708007400000|2024-02-15 14:30:00|9863.9|9858.9|9877.4|9872.4|9878.4|9873.4|9862.4|9857.4|158
1708007700000|2024-02-15 14:35:00|9877.9|9872.9|9893.4|9888.4|9893.4|9888.4|9877.4|9872.4|133
1708008000000|2024-02-15 14:40:00|9892.9|9887.9|9896.9|9891.9|9904.9|9899.9|9892.4|9887.4|79
1708008300000|2024-02-15 14:45:00|9897.9|9892.9|9901.4|9896.4|9908.4|9903.4|9897.4|9892.4|85
1708008600000|2024-02-15 14:50:00|9901.9|9896.9|9904.4|9899.4|9910.4|9905.4|9900.4|9895.4|67
1708008900000|2024-02-15 14:55:00|9903.9|9898.9|9905.4|9900.4|9907.9|9902.9|9902.4|9897.4|68
1708009200000|2024-02-15 15:00:00|9904.9|9899.9|9902.4|9897.4|9912.4|9907.4|9901.9|9896.9|131
1708009500000|2024-02-15 15:05:00|9901.9|9896.9|9900.9|9895.9|9904.4|9899.4|9898.4|9893.4|45
1708009800000|2024-02-15 15:10:00|9901.6|9896.6|9907.1|9902.1|9908.1|9903.1|9900.6|9895.6|78
1708010100000|2024-02-15 15:15:00|9907.6|9902.6|9915.1|9910.1|9915.6|9910.6|9906.6|9901.6|49
1708010400000|2024-02-15 15:20:00|9915.6|9910.6|9918.6|9913.6|9919.6|9914.6|9911.1|9906.1|107
1708010700000|2024-02-15 15:25:00|9919.1|9914.1|9923.1|9918.1|9927.1|9922.1|9919.1|9914.1|179
1708011000000|2024-02-15 15:30:00|9922.6|9917.6|9919.6|9914.6|9924.6|9919.6|9918.6|9913.6|42
1708011300000|2024-02-15 15:35:00|9920.1|9915.1|9930.1|9925.1|9930.1|9925.1|9919.6|9914.6|83
1708011600000|2024-02-15 15:40:00|9929.6|9924.6|9929.6|9924.6|9932.6|9927.6|9927.6|9922.6|70
1708011900000|2024-02-15 15:45:00|9930.1|9925.1|9928.1|9923.1|9934.6|9929.6|9926.1|9921.1|100
1708012200000|2024-02-15 15:50:00|9927.6|9922.6|9930.6|9925.6|9933.1|9928.1|9924.1|9919.1|57
1708012500000|2024-02-15 15:55:00|9930.1|9925.1|9929.1|9924.1|9934.1|9929.1|9928.1|9923.1|16
1708012800000|2024-02-15 16:00:00|9928.6|9923.6|9927.6|9922.6|9930.1|9925.1|9923.1|9918.1|43
1708013100000|2024-02-15 16:05:00|9928.1|9923.1|9924.1|9919.1|9930.1|9925.1|9924.1|9919.1|71
1708013400000|2024-02-15 16:10:00|9923.6|9918.6|9924.6|9919.6|9928.1|9923.1|9922.6|9917.6|41
1708013700000|2024-02-15 16:15:00|9924.1|9919.1|9921.1|9916.1|9924.6|9919.6|9919.6|9914.6|86
1708014000000|2024-02-15 16:20:00|9920.6|9915.6|9918.6|9913.6|9924.6|9919.6|9918.6|9913.6|58
1708014300000|2024-02-15 16:25:00|9919.1|9914.1|9923.1|9918.1|9924.1|9919.1|9919.1|9914.1|170
1708014600000|2024-02-15 16:30:00|9924.1|9917.1|9929.1|9922.1|9935.1|9929.1|9924.1|9917.1|311
1708014900000|2024-02-15 16:35:00|9930.1|9923.1|9936.1|9930.1|9937.1|9930.1|9929.1|9923.1|144
1708015200000|2024-02-15 16:40:00|9937.1|9929.1|9941.1|9935.1|9941.1|9935.1|9937.1|9929.1|122
1708015500000|2024-02-15 16:45:00|9940.1|9934.1|9936.1|9929.1|9940.1|9935.1|9935.1|9929.1|78
1708015800000|2024-02-15 16:50:00|9937.1|9931.1|9933.1|9926.1|9937.1|9931.1|9932.1|9926.1|28
1708016100000|2024-02-15 16:55:00|9932.1|9927.1|9936.1|9928.1|9936.1|9928.1|9932.1|9925.1|2
1708016400000|2024-02-15 17:00:00|9935.1|9929.1|9942.1|9933.1|9942.1|9933.1|9935.1|9929.1|7
1708016700000|2024-02-15 17:05:00|9941.1|9934.1|9943.1|9936.1|9943.1|9936.1|9941.1|9934.1|6
1708017000000|2024-02-15 17:10:00|9944.1|9937.1|9944.1|9937.1|9946.1|9939.1|9944.1|9937.1|9
1708017300000|2024-02-15 17:15:00|9946.1|9938.1|9947.1|9941.1|9948.1|9942.1|9946.1|9937.1|130
1708017600000|2024-02-15 17:20:00|9948.1|9940.1|9948.1|9941.1|9949.1|9943.1|9948.1|9940.1|14
1708017900000|2024-02-15 17:25:00|9949.1|9942.1|9952.1|9946.1|9952.1|9946.1|9948.1|9942.1|22
1708018200000|2024-02-15 17:30:00|9951.1|9945.1|9951.1|9944.1|9952.1|9946.1|9950.1|9943.1|15
1708018500000|2024-02-15 17:35:00|9952.1|9945.1|9952.1|9944.1|9952.1|9945.1|9952.1|9944.1|4
1708018800000|2024-02-15 17:40:00|9951.1|9945.1|9951.1|9944.1|9952.1|9946.1|9950.1|9943.1|6
1708019100000|2024-02-15 17:45:00|9952.1|9945.1|9951.1|9945.1|9952.1|9945.1|9949.1|9941.1|7
1708019400000|2024-02-15 17:50:00|9950.1|9944.1|9951.1|9944.1|9951.1|9945.1|9948.1|9942.1|48
1708019700000|2024-02-15 17:55:00|9950.1|9943.1|9947.1|9939.1|9950.1|9944.1|9946.1|9939.1|8
1708020000000|2024-02-15 18:00:00|9946.1|9940.1|9948.1|9940.1|9949.1|9941.1|9946.1|9938.1|13
1708020300000|2024-02-15 18:05:00|9949.1|9941.1|9953.1|9945.1|9953.1|9947.1|9949.1|9941.1|21
1708020600000|2024-02-15 18:10:00|9952.1|9944.1|9955.1|9948.1|9956.1|9949.1|9952.1|9944.1|48
1708020900000|2024-02-15 18:15:00|9954.1|9947.1|9957.1|9950.1|9957.1|9950.1|9954.1|9947.1|5
1708021200000|2024-02-15 18:20:00|9958.1|9951.1|9958.1|9949.1|9960.1|9953.1|9956.1|9948.1|3
1708021500000|2024-02-15 18:25:00|9957.1|9948.1|9959.1|9950.1|9959.1|9950.1|9953.1|9946.1|6
1708021800000|2024-02-15 18:30:00|9958.1|9949.1|9959.1|9951.1|9959.1|9952.1|9958.1|9949.1|1
1708022100000|2024-02-15 18:35:00|9958.1|9949.1|9958.1|9948.1|9959.1|9949.1|9955.1|9946.1|2
1708022400000|2024-02-15 18:40:00|9957.1|9949.1|9956.1|9946.1|9958.1|9949.1|9954.1|9946.1|0
1708022700000|2024-02-15 18:45:00|9957.1|9947.1|9956.1|9946.1|9958.1|9948.1|9955.1|9946.1|0
1708023000000|2024-02-15 18:50:00|9955.1|9947.1|9960.1|9952.1|9963.1|9955.1|9955.1|9947.1|6
1708023300000|2024-02-15 18:55:00|9963.1|9953.1|9967.1|9955.1|9967.1|9958.1|9959.1|9950.6|17
1708023600000|2024-02-15 19:00:00|9967.2|9955.2|9967.2|9955.2|9969.1|9957.1|9965.2|9953.2|0
1708023900000|2024-02-15 19:05:00|9967.1|9955.1|9969|9957|9971|9959|9967.1|9955.1|0
1708024200000|2024-02-15 19:10:00|9969.1|9957.1|9966.7|9954.7|9969.1|9957.1|9963.1|9951.1|0
1708024500000|2024-02-15 19:15:00|9964.9|9952.9|9968.7|9956.7|9968.8|9956.8|9964.9|9952.9|0
1708024800000|2024-02-15 19:20:00|9970.5|9958.5|9970.6|9958.6|9970.6|9958.6|9968.6|9956.6|0
1708025100000|2024-02-15 19:25:00|9970.5|9958.5|9970.6|9958.6|9970.6|9958.6|9968.5|9956.5|0
1708025400000|2024-02-15 19:30:00|9970.5|9958.5|9972.5|9960.5|9972.5|9960.5|9970.5|9958.5|0
1708025700000|2024-02-15 19:35:00|9972.4|9960.4|9972.4|9960.4|9972.5|9960.5|9972.4|9960.4|0
1708026000000|2024-02-15 19:40:00|9970.6|9958.6|9972.5|9960.5|9972.5|9960.5|9970.6|9958.6|0
1708026300000|2024-02-15 19:45:00|9972.6|9960.6|9974.5|9962.5|9974.5|9962.5|9972.5|9960.5|0
1708026600000|2024-02-15 19:50:00|9974.4|9962.4|9974.4|9962.4|9976.3|9964.3|9972.4|9960.4|0
1708026900000|2024-02-15 19:55:00|9976.2|9964.2|9972.5|9960.5|9976.3|9964.3|9972.4|9960.4|0
1708027200000|2024-02-15 20:00:00|9974.3|9962.3|9972.5|9960.5|9974.3|9962.3|9970.5|9958.5|0
1708027500000|2024-02-15 20:05:00|9972.4|9960.4|9968.6|9956.6|9972.4|9960.4|9968.6|9956.6|0
1708027800000|2024-02-15 20:10:00|9968.7|9956.7|9972.5|9960.5|9972.5|9960.5|9968.7|9956.7|0
1708028100000|2024-02-15 20:15:00|9972.4|9960.4|9968.7|9956.7|9972.5|9960.5|9968.6|9956.6|0
1708028400000|2024-02-15 20:20:00|9968.6|9956.6|9964.7|9952.7|9968.7|9956.7|9964.7|9952.7|0
1708028700000|2024-02-15 20:25:00|9966.5|9954.5|9970.4|9958.4|9970.4|9958.4|9966.5|9954.5|0
1708029000000|2024-02-15 20:30:00|9972.3|9960.3|9972.3|9960.3|9972.3|9960.3|9970.4|9958.4|0
1708029300000|2024-02-15 20:35:00|9972.2|9960.2|9968.4|9956.4|9972.2|9960.2|9968.4|9956.4|0
1708029600000|2024-02-15 20:40:00|9968.5|9956.5|9968.4|9956.4|9970.3|9958.3|9968.4|9956.4|0
1708029900000|2024-02-15 20:45:00|9967.4|9955.4|9966.5|9954.5|9968.4|9956.4|9966.5|9954.5|0
1708030200000|2024-02-15 20:50:00|9966.6|9954.6|9973.9|9961.9|9973.9|9961.9|9966.5|9954.5|0
1708030500000|2024-02-15 20:55:00|9973.8|9961.8|9970.4|9958.4|9973.9|9961.9|9970.1|9958.1|0
1708030800000|2024-02-15 21:00:00|9970.7|9958.7|9973.8|9961.8|9975.1|9963.1|9969|9957|0
1708031100000|2024-02-15 21:05:00|9973.4|9961.4|9977.8|9965.8|9977.8|9965.8|9973.3|9961.3|0
1708031400000|2024-02-15 21:10:00|9977.3|9965.3|9972.9|9960.9|9977.3|9965.3|9972.9|9960.9|0
1708031700000|2024-02-15 21:15:00|9973|9961|9977.1|9965.1|9977.5|9965.5|9973|9961|0
1708032000000|2024-02-15 21:20:00|9976.9|9964.9|9972.1|9960.1|9977.1|9965.1|9972.1|9960.1|0
1708032300000|2024-02-15 21:25:00|9972.3|9960.3|9975.3|9963.3|9975.3|9963.3|9972.1|9960.1|0
1708032600000|2024-02-15 21:30:00|9974.7|9962.7|9974.4|9962.4|9975.3|9963.3|9974.4|9962.4|0
1708032900000|2024-02-15 21:35:00|9974.6|9962.6|9975.3|9963.3|9975.3|9963.3|9974.4|9962.4|0
1708033200000|2024-02-15 21:40:00|9975.7|9963.7|9972.5|9960.5|9975.7|9963.7|9972.1|9960.1|0
1708033500000|2024-02-15 21:45:00|9973|9961|9974.4|9962.4|9974.7|9962.7|9972.5|9960.5|0
1708033800000|2024-02-15 21:50:00|9973.8|9961.8|9976.1|9964.1|9976.1|9964.1|9973.8|9961.8|0
1708034100000|2024-02-15 21:55:00|9976.6|9964.6|9973.8|9961.8|9977|9965|9973.8|9961.8|0
1708034400000|2024-02-15 22:00:00|9974|9962|9973.4|9961.4|9974.2|9962.2|9973.2|9961.2|0
1708034700000|2024-02-15 22:05:00|9973.6|9961.6|9973.2|9961.2|9973.6|9961.6|9972.9|9960.9|0
1708035000000|2024-02-15 22:10:00|9972.9|9960.9|9972.9|9960.9|9972.9|9960.9|9972.9|9960.9|0
1708035300000|2024-02-15 22:15:00|9973|9961|9973.2|9961.2|9974|9962|9973|9961|0
1708035600000|2024-02-15 22:20:00|9973.4|9961.4|9973.1|9961.1|9973.4|9961.4|9973|9961|0
1708035900000|2024-02-15 22:25:00|9973|9961|9971.7|9959.7|9973|9961|9971.7|9959.7|0
1708036200000|2024-02-15 22:30:00|9972.3|9960.3|9971.9|9959.9|9972.9|9960.9|9971.4|9959.4|0
1708036500000|2024-02-15 22:35:00|9972.1|9960.1|9971.7|9959.7|9972.1|9960.1|9971.7|9959.7|0
1708036800000|2024-02-15 22:40:00|9971.9|9959.9|9972.3|9960.3|9972.5|9960.5|9971.7|9959.7|0
1708037100000|2024-02-15 22:45:00|9972.5|9960.5|9970.6|9958.6|9972.5|9960.5|9970.6|9958.6|0
1708037400000|2024-02-15 22:50:00|9971.2|9959.2|9971.2|9959.2|9971.4|9959.4|9971|9959|0
1708037700000|2024-02-15 22:55:00|9971.4|9959.4|9971|9959|9971.4|9959.4|9971|9959|0
1708038000000|2024-02-15 23:00:00|9971.7|9959.7|9970.6|9958.6|9973|9961|9970|9958|0
1708038300000|2024-02-15 23:05:00|9970.2|9958.2|9969.8|9957.8|9970.6|9958.6|9969.3|9957.3|0
1708038600000|2024-02-15 23:10:00|9969.9|9957.9|9969.7|9957.7|9970.2|9958.2|9968.7|9956.7|0
1708038900000|2024-02-15 23:15:00|9969.8|9957.8|9969.7|9957.7|9970|9958|9968.7|9956.7|0
1708039200000|2024-02-15 23:20:00|9969.6|9957.6|9969.7|9957.7|9969.7|9957.7|9968.7|9956.7|0
1708039500000|2024-02-15 23:25:00|9970|9958|9969.3|9957.3|9970|9958|9968.7|9956.7|0
1708039800000|2024-02-15 23:30:00|9969.5|9957.5|9969.3|9957.3|9969.7|9957.7|9968.7|9956.7|0
1708040100000|2024-02-15 23:35:00|9968.7|9956.7|9970|9958|9970|9958|9968.7|9956.7|0
1708040400000|2024-02-15 23:40:00|9970.2|9958.2|9971.4|9959.4|9971.9|9959.9|9970.2|9958.2|0
1708040700000|2024-02-15 23:45:00|9971.3|9959.3|9970|9958|9971.4|9959.4|9969.7|9957.7|0
1708041000000|2024-02-15 23:50:00|9970.2|9958.2|9970|9958|9971|9959|9970|9958|0
1708041300000|2024-02-15 23:55:00|9969.7|9957.7|9969.7|9957.7|9969.7|9957.7|9968.7|9956.7|0
1708041600000|2024-02-16 00:00:00|9969.5|9957.5|9967|9955|9969.7|9957.7|9966.3|9954.3|0
1708041900000|2024-02-16 00:05:00|9967.2|9955.2|9966.4|9954.4|9968.3|9956.3|9966.2|9954.2|0
1708042200000|2024-02-16 00:10:00|9966|9954|9965.1|9953.1|9966.8|9954.8|9965.1|9953.1|0
1708042500000|2024-02-16 00:15:00|9965.3|9953.3|9973.3|9961.3|9973.3|9961.3|9965.1|9953.1|0
1708042800000|2024-02-16 00:20:00|9971.5|9959.5|9969.6|9957.6|9971.5|9959.5|9969.6|9957.6|0
1708043100000|2024-02-16 00:25:00|9969.5|9957.5|9967.7|9955.7|9969.6|9957.6|9967.7|9955.7|0
1708043400000|2024-02-16 00:30:00|9969.5|9957.5|9969.5|9957.5|9969.5|9957.5|9969.5|9957.5|0
1708043700000|2024-02-16 00:35:00|9967.7|9955.7|9967.7|9955.7|9969.5|9957.5|9967.7|9955.7|0
1708044300000|2024-02-16 00:45:00|9969.5|9957.5|9967.7|9955.7|9969.5|9957.5|9965.9|9953.9|0
1708044600000|2024-02-16 00:50:00|9965.8|9953.8|9967.6|9955.6|9967.6|9955.6|9965.8|9953.8|0
1708044900000|2024-02-16 00:55:00|9965.8|9953.8|9967.6|9955.6|9967.6|9955.6|9963.9|9951.9|0
1708045200000|2024-02-16 01:00:00|9965.8|9953.8|9965.7|9953.7|9965.8|9953.8|9965.7|9953.7|0
1708045500000|2024-02-16 01:05:00|9963.9|9951.9|9963.9|9951.9|9963.9|9951.9|9963.9|9951.9|0
1708045800000|2024-02-16 01:10:00|9964.8|9952.8|9965.8|9953.8|9965.8|9953.8|9963.9|9951.9|0
1708046100000|2024-02-16 01:15:00|9967.6|9955.6|9965.7|9953.7|9967.6|9955.6|9963.9|9951.9|0
1708046400000|2024-02-16 01:20:00|9963.9|9951.9|9967.6|9955.6|9967.6|9955.6|9963.9|9951.9|0
1708046700000|2024-02-16 01:25:00|9967.7|9955.7|9969.5|9957.5|9969.5|9957.5|9967.6|9955.6|0
1708047000000|2024-02-16 01:30:00|9969.4|9957.4|9967.6|9955.6|9969.4|9957.4|9967.6|9955.6|0
1708047300000|2024-02-16 01:35:00|9966.7|9954.7|9963.8|9951.8|9967.6|9955.6|9963.8|9951.8|0
1708047600000|2024-02-16 01:40:00|9962|9950|9967.5|9955.5|9967.5|9955.5|9960.1|9948.1|0
1708047900000|2024-02-16 01:45:00|9965.7|9953.7|9967.6|9955.6|9969.4|9957.4|9965.7|9953.7|0
1708048200000|2024-02-16 01:50:00|9968.5|9956.5|9967.6|9955.6|9971.2|9959.2|9967.6|9955.6|0
1708048500000|2024-02-16 01:55:00|9969.4|9957.4|9969.4|9957.4|9969.5|9957.5|9967.6|9955.6|0
1708048800000|2024-02-16 02:00:00|9967.6|9955.6|9967.6|9955.6|9969.4|9957.4|9967.6|9955.6|0
1708049100000|2024-02-16 02:05:00|9966.7|9954.7|9965.8|9953.8|9967.6|9955.6|9965.7|9953.7|0
1708049400000|2024-02-16 02:10:00|9967.6|9955.6|9969.4|9957.4|9969.4|9957.4|9965.8|9953.8|0
1708049700000|2024-02-16 02:15:00|9971.3|9959.3|9969.4|9957.4|9971.3|9959.3|9969.4|9957.4|0
1708050000000|2024-02-16 02:20:00|9971.3|9959.3|9971.3|9959.3|9971.3|9959.3|9969.4|9957.4|0
1708050300000|2024-02-16 02:25:00|9969.4|9957.4|9971.3|9959.3|9971.3|9959.3|9967.6|9955.6|0
1708050600000|2024-02-16 02:30:00|9973.1|9961.1|9973.1|9961.1|9973.2|9961.2|9973.1|9961.1|0
1708050900000|2024-02-16 02:35:00|9973.2|9961.2|9973.1|9961.1|9973.2|9961.2|9973.1|9961.1|0
1708051200000|2024-02-16 02:40:00|9971.3|9959.3|9973.1|9961.1|9973.1|9961.1|9971.3|9959.3|0
1708051500000|2024-02-16 02:45:00|9971.3|9959.3|9971.3|9959.3|9973.1|9961.1|9969.4|9957.4|0
1708051800000|2024-02-16 02:50:00|9973.2|9961.2|9975|9963|9975|9963|9973.2|9961.2|0
1708052100000|2024-02-16 02:55:00|9976.9|9964.9|9976.9|9964.9|9976.9|9964.9|9976.9|9964.9|0
1708052400000|2024-02-16 03:00:00|9975.1|9963.1|9971.4|9959.4|9975.1|9963.1|9969.6|9957.6|0
1708052700000|2024-02-16 03:05:00|9973.2|9961.2|9973.2|9961.2|9975.1|9963.1|9973.2|9961.2|0
1708053000000|2024-02-16 03:10:00|9973.3|9961.3|9973.3|9961.3|9973.3|9961.3|9973.2|9961.2|0
1708053300000|2024-02-16 03:15:00|9973.2|9961.2|9973.2|9961.2|9973.3|9961.3|9973.2|9961.2|0
1708053600000|2024-02-16 03:20:00|9973.3|9961.3|9973.2|9961.2|9973.3|9961.3|9972.3|9960.3|0
1708053900000|2024-02-16 03:25:00|9973.3|9961.3|9973.2|9961.2|9973.3|9961.3|9973.2|9961.2|0
1708054200000|2024-02-16 03:30:00|9971.4|9959.4|9973.2|9961.2|9973.2|9961.2|9971.4|9959.4|0
1708054500000|2024-02-16 03:35:00|9973.3|9961.3|9973.3|9961.3|9973.3|9961.3|9973.2|9961.2|0
1708054800000|2024-02-16 03:40:00|9975.1|9963.1|9976.9|9964.9|9976.9|9964.9|9975.1|9963.1|0
1708055100000|2024-02-16 03:45:00|9975.1|9963.1|9976.9|9964.9|9976.9|9964.9|9974.2|9962.2|0
1708055400000|2024-02-16 03:50:00|9976|9964|9975.1|9963.1|9976.9|9964.9|9975.1|9963.1|0
1708055700000|2024-02-16 03:55:00|9976.9|9964.9|9976.9|9964.9|9976.9|9964.9|9975.1|9963.1|0
1708056000000|2024-02-16 04:00:00|9976|9964|9975.1|9963.1|9976|9964|9975.1|9963.1|0
1708056300000|2024-02-16 04:05:00|9976.9|9964.9|9975.1|9963.1|9976.9|9964.9|9975.1|9963.1|0
1708056600000|2024-02-16 04:10:00|9976.9|9964.9|9975.1|9963.1|9976.9|9964.9|9975.1|9963.1|0
1708056900000|2024-02-16 04:15:00|9976.9|9964.9|9977|9965|9977|9965|9976.9|9964.9|0
1708057200000|2024-02-16 04:20:00|9976.9|9964.9|9975.1|9963.1|9976.9|9964.9|9975.1|9963.1|0
1708057500000|2024-02-16 04:25:00|9976.9|9964.9|9976.9|9964.9|9976.9|9964.9|9976.9|9964.9|0
1708057800000|2024-02-16 04:30:00|9982.9|9970.9|9984.8|9972.8|9984.8|9972.8|9982.9|9970.9|0
1708058100000|2024-02-16 04:35:00|9983.9|9971.9|9982.9|9970.9|9984.8|9972.8|9982.9|9970.9|0
1708058400000|2024-02-16 04:40:00|9984.7|9972.7|9984.7|9972.7|9984.7|9972.7|9982.9|9970.9|0
1708059000000|2024-02-16 04:50:00|9982.9|9970.9|9981|9969|9982.9|9970.9|9981|9969|0
1708059300000|2024-02-16 04:55:00|9980.1|9968.1|9981|9969|9981|9969|9980.1|9968.1|0
1708059600000|2024-02-16 05:00:00|9979.1|9967.1|9984.7|9972.7|9984.7|9972.7|9979.1|9967.1|0
1708059900000|2024-02-16 05:05:00|9983.8|9971.8|9984.7|9972.7|9984.7|9972.7|9982.8|9970.8|0
1708060200000|2024-02-16 05:10:00|9986.5|9974.5|9984.7|9972.7|9986.5|9974.5|9984.7|9972.7|0
1708060500000|2024-02-16 05:15:00|9983.8|9971.8|9982.8|9970.8|9984.7|9972.7|9982.8|9970.8|0
1708060800000|2024-02-16 05:20:00|9984.7|9972.7|9981|9969|9984.7|9972.7|9981|9969|0
1708061100000|2024-02-16 05:25:00|9982.8|9970.8|9982.8|9970.8|9982.8|9970.8|9981|9969|0
1708061400000|2024-02-16 05:30:00|9984.7|9972.7|9984.8|9972.8|9984.8|9972.8|9982.8|9970.8|0
1708061700000|2024-02-16 05:35:00|9982.9|9970.9|9982.6|9970.6|9984.8|9972.8|9981.7|9969.7|0
1708062000000|2024-02-16 05:40:00|9984.4|9972.4|9982.6|9970.6|9984.4|9972.4|9982.6|9970.6|0
1708062300000|2024-02-16 05:45:00|9983.5|9971.5|9984.4|9972.4|9984.5|9972.5|9982.6|9970.6|0
1708062600000|2024-02-16 05:50:00|9982.6|9970.6|9982.6|9970.6|9982.6|9970.6|9982.6|9970.6|0
1708062900000|2024-02-16 05:55:00|9980.7|9968.7|9982.5|9970.5|9982.5|9970.5|9980.7|9968.7|0
1708063200000|2024-02-16 06:00:00|9982.6|9970.6|9984.4|9972.4|9984.4|9972.4|9982.5|9970.5|0
1708063500000|2024-02-16 06:05:00|9985.7|9973.7|9985.7|9973.7|9985.7|9973.7|9985.7|9973.7|0
1708063800000|2024-02-16 06:10:00|9985.8|9973.8|9985.8|9973.8|9985.8|9973.8|9985.8|9973.8|0
1708064100000|2024-02-16 06:15:00|9987.1|9975.1|9987.1|9975.1|9987.1|9975.1|9987.1|9975.1|0
1708064400000|2024-02-16 06:20:00|9985.3|9973.3|9985.3|9973.3|9987.1|9975.1|9985.2|9973.2|0
1708064700000|2024-02-16 06:25:00|9985.2|9973.2|9984.2|9972.2|9987|9975|9984.2|9972.2|0
1708065000000|2024-02-16 06:30:00|9985.1|9973.1|9985.2|9973.2|9985.2|9973.2|9983.3|9971.3|0
1708065300000|2024-02-16 06:35:00|9985.1|9973.1|9983.4|9971.4|9985.2|9973.2|9983.3|9971.3|0
1708065600000|2024-02-16 06:40:00|9985.2|9973.2|9985.2|9973.2|9985.3|9973.3|9985.2|9973.2|0
1708065900000|2024-02-16 06:45:00|9985.3|9973.3|9985.2|9973.2|9985.3|9973.3|9983.4|9971.4|0
1708066200000|2024-02-16 06:50:00|9984.3|9972.3|9985.2|9973.2|9985.2|9973.2|9983.4|9971.4|0
1708066500000|2024-02-16 06:55:00|9988.9|9976.9|9989|9977|9990.8|9978.8|9988.9|9976.9|0
1708066800000|2024-02-16 07:00:00|9988.9|9976.9|9980.6|9975.6|9989|9977|9967.6|9962.6|53
1708067100000|2024-02-16 07:05:00|9979.1|9974.1|9978.6|9973.6|9988.1|9983.1|9976.6|9971.6|40
1708067400000|2024-02-16 07:10:00|9978.1|9973.1|9978.6|9973.6|9979.6|9974.6|9976.6|9971.6|12
1708067700000|2024-02-16 07:15:00|9978.1|9973.1|9975.1|9970.1|9980.1|9975.1|9974.6|9969.6|25
1708068000000|2024-02-16 07:20:00|9975.6|9970.6|9973.1|9968.1|9975.6|9970.6|9971.1|9966.1|10
1708068300000|2024-02-16 07:25:00|9973.6|9968.6|9973.6|9968.6|9974.6|9969.6|9971.1|9966.1|12
1708068600000|2024-02-16 07:30:00|9973.1|9968.1|9973.1|9968.1|9975.1|9970.1|9972.1|9967.1|7
1708068900000|2024-02-16 07:35:00|9972.6|9967.6|9974.1|9969.1|9974.6|9969.6|9971.1|9966.1|9
1708069200000|2024-02-16 07:40:00|9974.6|9969.6|9977.1|9972.1|9978.6|9973.6|9974.1|9969.1|12
1708069500000|2024-02-16 07:45:00|9976.6|9971.6|9977.1|9972.1|9978.6|9973.6|9974.1|9969.1|13
1708069800000|2024-02-16 07:50:00|9976.6|9971.6|9983.1|9978.1|9985.1|9980.1|9976.6|9971.6|14
1708070100000|2024-02-16 07:55:00|9982.6|9977.6|9978.1|9973.1|9988.1|9983.1|9976.1|9971.1|72
1708070400000|2024-02-16 08:00:00|9977.6|9972.6|9960.1|9955.1|9979.1|9974.1|9952.6|9947.6|648
1708070700000|2024-02-16 08:05:00|9960.6|9955.6|9952.1|9947.1|9961.6|9956.6|9943.1|9938.1|264
1708071000000|2024-02-16 08:10:00|9952.6|9947.6|9938.1|9933.1|9957.6|9952.6|9937.6|9932.6|177
1708071300000|2024-02-16 08:15:00|9937.1|9932.1|9935.6|9930.6|9941.1|9936.1|9934.6|9929.6|84
1708071600000|2024-02-16 08:20:00|9935.1|9930.1|9929.1|9924.1|9939.6|9934.6|9926.1|9921.1|89
1708071900000|2024-02-16 08:25:00|9928.6|9923.6|9935.1|9930.1|9936.1|9931.1|9926.1|9921.1|61
1708072200000|2024-02-16 08:30:00|9934.6|9929.6|9934.1|9929.1|9936.1|9931.1|9925.6|9920.6|123
1708072500000|2024-02-16 08:35:00|9933.6|9928.6|9934.6|9929.6|9939.6|9934.6|9932.1|9927.1|29
1708072800000|2024-02-16 08:40:00|9935.6|9930.6|9943.6|9938.6|9943.6|9938.6|9933.1|9928.1|123
1708073100000|2024-02-16 08:45:00|9944.1|9939.1|9935.6|9930.6|9949.1|9944.1|9935.1|9930.1|71
1708073400000|2024-02-16 08:50:00|9935.1|9930.1|9928.6|9923.6|9935.1|9930.1|9924.1|9919.1|71
1708073700000|2024-02-16 08:55:00|9929.1|9924.1|9928.1|9923.1|9933.1|9928.1|9925.6|9920.6|45
1708074000000|2024-02-16 09:00:00|9926.6|9921.6|9925.1|9920.1|9929.6|9924.6|9923.6|9918.6|47
1708074300000|2024-02-16 09:05:00|9924.6|9919.6|9913.6|9908.6|9924.6|9919.6|9913.6|9908.6|68
1708074600000|2024-02-16 09:10:00|9913.1|9908.1|9913.6|9908.6|9918.1|9913.1|9909.1|9904.1|81
1708074900000|2024-02-16 09:15:00|9914.1|9909.1|9916.1|9911.1|9916.1|9911.1|9909.1|9904.1|84
1708075200000|2024-02-16 09:20:00|9916.6|9911.6|9912.1|9907.1|9919.6|9914.6|9910.6|9905.6|78
1708075500000|2024-02-16 09:25:00|9911.6|9906.6|9915.6|9910.6|9917.1|9912.1|9911.1|9906.1|300
1708075800000|2024-02-16 09:30:00|9915.1|9910.1|9912.1|9907.1|9920.6|9915.6|9912.1|9907.1|440
1708076100000|2024-02-16 09:35:00|9912.6|9907.6|9913.1|9908.1|9915.6|9910.6|9911.6|9906.6|14
1708076400000|2024-02-16 09:40:00|9912.6|9907.6|9907.1|9902.1|9913.6|9908.6|9906.6|9901.6|49
1708076700000|2024-02-16 09:45:00|9907.6|9902.6|9912.6|9907.6|9914.6|9909.6|9906.6|9901.6|30
1708077000000|2024-02-16 09:50:00|9914.1|9909.1|9918.1|9913.1|9920.6|9915.6|9913.1|9908.1|30
1708077300000|2024-02-16 09:55:00|9918.6|9913.6|9920.1|9915.1|9920.6|9915.6|9917.6|9912.6|14
1708077600000|2024-02-16 10:00:00|9920.6|9915.6|9928.6|9923.6|9932.6|9927.6|9920.1|9915.1|76
1708077900000|2024-02-16 10:05:00|9927.6|9922.6|9928.1|9923.1|9933.1|9928.1|9925.6|9920.6|39
1708078200000|2024-02-16 10:10:00|9928.6|9923.6|9934.6|9929.6|9934.6|9929.6|9928.1|9923.1|74
1708078500000|2024-02-16 10:15:00|9935.1|9930.1|9931.1|9926.1|9935.1|9930.1|9930.1|9925.1|43
1708078800000|2024-02-16 10:20:00|9930.6|9925.6|9933.6|9928.6|9934.6|9929.6|9928.1|9923.1|18
1708079100000|2024-02-16 10:25:00|9933.1|9928.1|9937.1|9932.1|9939.1|9934.1|9933.1|9928.1|28
1708079400000|2024-02-16 10:30:00|9937.6|9932.6|9939.1|9934.1|9941.6|9936.6|9934.6|9929.6|30
1708079700000|2024-02-16 10:35:00|9939.6|9934.6|9939.1|9934.1|9943.6|9938.6|9937.1|9932.1|81
1708080000000|2024-02-16 10:40:00|9939.6|9934.6|9940.1|9935.1|9944.6|9939.6|9939.6|9934.6|37
1708080300000|2024-02-16 10:45:00|9940.6|9935.6|9941.1|9936.1|9943.6|9938.6|9940.1|9935.1|40
1708080600000|2024-02-16 10:50:00|9941.6|9936.6|9931.1|9926.1|9943.1|9938.1|9930.1|9925.1|73
1708080900000|2024-02-16 10:55:00|9930.6|9925.6|9931.1|9926.1|9935.1|9930.1|9929.1|9924.1|47
1708081200000|2024-02-16 11:00:00|9930.1|9925.1|9931.1|9926.1|9932.6|9927.6|9922.6|9917.6|374
1708081500000|2024-02-16 11:05:00|9930.6|9925.6|9935.1|9930.1|9935.6|9930.6|9927.1|9922.1|65
1708081800000|2024-02-16 11:10:00|9934.6|9929.6|9934.6|9929.6|9938.1|9933.1|9931.6|9926.6|84
1708082100000|2024-02-16 11:15:00|9933.6|9928.6|9923.1|9918.1|9934.1|9929.1|9923.1|9918.1|48
1708082400000|2024-02-16 11:20:00|9922.1|9917.1|9920.1|9915.1|9922.1|9917.1|9917.1|9912.1|45
1708082700000|2024-02-16 11:25:00|9919.6|9914.6|9920.6|9915.6|9925.1|9920.1|9918.6|9913.6|43
1708083000000|2024-02-16 11:30:00|9921.1|9916.1|9927.1|9922.1|9928.1|9923.1|9921.1|9916.1|53
1708083300000|2024-02-16 11:35:00|9926.6|9921.6|9928.6|9923.6|9931.1|9926.1|9925.6|9920.6|70
1708083600000|2024-02-16 11:40:00|9929.1|9924.1|9925.6|9920.6|9929.1|9924.1|9925.1|9920.1|28
1708083900000|2024-02-16 11:45:00|9925.1|9920.1|9932.1|9927.1|9932.1|9927.1|9924.1|9919.1|51
1708084200000|2024-02-16 11:50:00|9932.6|9927.6|9933.1|9928.1|9937.1|9932.1|9931.1|9926.1|75
1708084500000|2024-02-16 11:55:00|9933.6|9928.6|9934.6|9929.6|9937.1|9932.1|9931.6|9926.6|47
1708084800000|2024-02-16 12:00:00|9935.6|9930.6|9937.1|9932.1|9937.6|9932.6|9933.1|9928.1|61
1708085100000|2024-02-16 12:05:00|9937.6|9932.6|9931.1|9926.1|9937.6|9932.6|9929.6|9924.6|43
1708085400000|2024-02-16 12:10:00|9931.6|9926.6|9931.1|9926.1|9932.6|9927.6|9929.6|9924.6|72
1708085700000|2024-02-16 12:15:00|9930.6|9925.6|9935.1|9930.1|9936.1|9931.1|9928.6|9923.6|64
1708086000000|2024-02-16 12:20:00|9934.6|9929.6|9938.1|9933.1|9941.6|9936.6|9934.6|9929.6|46
1708086300000|2024-02-16 12:25:00|9938.6|9933.6|9937.1|9932.1|9942.1|9937.1|9936.6|9931.6|57
1708086600000|2024-02-16 12:30:00|9937.6|9932.6|9935.6|9930.6|9938.6|9933.6|9934.6|9929.6|57
1708086900000|2024-02-16 12:35:00|9936.1|9931.1|9930.6|9925.6|9937.1|9932.1|9930.1|9925.1|23
1708087200000|2024-02-16 12:40:00|9930.1|9925.1|9922.6|9917.6|9930.1|9925.1|9922.6|9917.6|31
1708087500000|2024-02-16 12:45:00|9922.1|9917.1|9919.1|9914.1|9923.1|9918.1|9918.1|9913.1|22
1708087800000|2024-02-16 12:50:00|9918.6|9913.6|9916.1|9911.1|9919.1|9914.1|9916.1|9911.1|32
1708088100000|2024-02-16 12:55:00|9916.6|9911.6|9914.6|9909.6|9919.1|9914.1|9913.1|9908.1|43
1708088400000|2024-02-16 13:00:00|9915.1|9910.1|9918.6|9913.6|9921.6|9916.6|9915.1|9910.1|19
1708088700000|2024-02-16 13:05:00|9919.1|9914.1|9916.6|9911.6|9919.1|9914.1|9914.6|9909.6|16
1708089000000|2024-02-16 13:10:00|9916.1|9911.1|9916.6|9911.6|9917.1|9912.1|9913.6|9908.6|47
1708089300000|2024-02-16 13:15:00|9916.1|9911.1|9925.6|9920.6|9926.1|9921.1|9916.1|9911.1|39
1708089600000|2024-02-16 13:20:00|9925.1|9920.1|9919.6|9914.6|9925.1|9920.1|9918.1|9913.1|43
1708089900000|2024-02-16 13:25:00|9920.1|9915.1|9926.1|9921.1|9929.1|9924.1|9919.1|9914.1|25
1708090200000|2024-02-16 13:30:00|9923.1|9918.1|9909.6|9904.6|9923.1|9918.1|9906.6|9901.6|87
1708090500000|2024-02-16 13:35:00|9910.1|9905.1|9911.6|9906.6|9919.6|9914.6|9908.6|9903.6|42
1708090800000|2024-02-16 13:40:00|9912.1|9907.1|9911.6|9906.6|9917.6|9912.6|9909.6|9904.6|26
1708091100000|2024-02-16 13:45:00|9910.6|9905.6|9907.6|9902.6|9914.1|9909.1|9905.6|9900.6|35
1708091400000|2024-02-16 13:50:00|9908.1|9903.1|9912.1|9907.1|9916.6|9911.6|9907.1|9902.1|30
1708091700000|2024-02-16 13:55:00|9911.6|9906.6|9909.6|9904.6|9913.6|9908.6|9907.6|9902.6|19
1708092000000|2024-02-16 14:00:00|9909.1|9904.1|9904.6|9899.6|9913.1|9908.1|9904.1|9899.1|32
1708092300000|2024-02-16 14:05:00|9905.1|9900.1|9899.1|9894.1|9906.1|9901.1|9898.6|9893.6|66
1708092600000|2024-02-16 14:10:00|9898.6|9893.6|9894.6|9889.6|9900.6|9895.6|9894.1|9889.1|32
1708092900000|2024-02-16 14:15:00|9894.1|9889.1|9893.1|9888.1|9894.6|9889.6|9890.1|9885.1|41
1708093200000|2024-02-16 14:20:00|9893.6|9888.6|9900.1|9895.1|9900.1|9895.1|9892.1|9887.1|37
1708093500000|2024-02-16 14:25:00|9899.1|9894.1|9898.1|9893.1|9900.1|9895.1|9896.6|9891.6|32
1708093800000|2024-02-16 14:30:00|9898.6|9893.6|9882.1|9877.1|9903.1|9898.1|9881.1|9876.1|89
1708094100000|2024-02-16 14:35:00|9881.6|9876.6|9878.6|9873.6|9885.6|9880.6|9875.6|9870.6|84
1708094400000|2024-02-16 14:40:00|9879.1|9874.1|9869.6|9864.6|9879.1|9874.1|9868.6|9863.6|63
1708094700000|2024-02-16 14:45:00|9869.1|9864.1|9873.1|9868.1|9873.6|9868.6|9866.1|9861.1|94
1708095000000|2024-02-16 14:50:00|9873.6|9868.6|9862.1|9857.1|9876.1|9871.1|9861.1|9856.1|105
1708095300000|2024-02-16 14:55:00|9862.6|9857.6|9855.6|9850.6|9863.6|9858.6|9855.6|9850.6|129
1708095600000|2024-02-16 15:00:00|9854.6|9849.6|9873.1|9868.1|9874.1|9869.1|9852.6|9847.6|151
1708095900000|2024-02-16 15:05:00|9873.6|9868.6|9878.1|9873.1|9879.6|9874.6|9872.6|9867.6|149
1708096200000|2024-02-16 15:10:00|9879.3|9874.3|9867.8|9862.8|9882.3|9877.3|9867.8|9862.8|223
1708096500000|2024-02-16 15:15:00|9868.3|9863.3|9870.8|9865.8|9876.8|9871.8|9865.8|9860.8|377
1708096800000|2024-02-16 15:20:00|9871.3|9866.3|9860.3|9855.3|9873.3|9868.3|9860.3|9855.3|358
1708097100000|2024-02-16 15:25:00|9860.8|9855.8|9858.8|9853.8|9863.3|9858.3|9857.3|9852.3|327
1708097400000|2024-02-16 15:30:00|9859.3|9854.3|9850.3|9845.3|9864.8|9859.8|9850.3|9845.3|391
1708097700000|2024-02-16 15:35:00|9849.8|9844.8|9859.8|9854.8|9863.3|9858.3|9847.3|9842.3|575
1708098000000|2024-02-16 15:40:00|9859.3|9854.3|9868.3|9863.3|9870.3|9865.3|9859.3|9854.3|490
1708098300000|2024-02-16 15:45:00|9869.3|9864.3|9867.3|9862.3|9877.8|9872.8|9866.8|9861.8|160
1708098600000|2024-02-16 15:50:00|9868.3|9863.3|9870.8|9865.8|9870.8|9865.8|9864.3|9859.3|163
1708098900000|2024-02-16 15:55:00|9871.3|9866.3|9868.3|9863.3|9871.3|9866.3|9866.3|9861.3|105
1708099200000|2024-02-16 16:00:00|9868.8|9863.8|9872.3|9867.3|9874.3|9869.3|9866.8|9861.8|78
1708099500000|2024-02-16 16:05:00|9871.8|9866.8|9878.8|9873.8|9880.3|9875.3|9870.8|9865.8|180
1708099800000|2024-02-16 16:10:00|9879.3|9874.3|9879.3|9874.3|9882.3|9877.3|9877.3|9872.3|120
1708100100000|2024-02-16 16:15:00|9879.8|9874.8|9884.3|9879.3|9886.3|9881.3|9879.3|9874.3|53
1708100400000|2024-02-16 16:20:00|9884.8|9879.8|9884.3|9879.3|9886.3|9881.3|9883.3|9878.3|81
1708100700000|2024-02-16 16:25:00|9885.3|9880.3|9886.8|9881.8|9887.8|9882.8|9884.3|9879.3|233
1708101000000|2024-02-16 16:30:00|9887.8|9880.8|9887.8|9881.8|9889.8|9883.8|9881.8|9875.8|395
1708101300000|2024-02-16 16:35:00|9888.8|9882.8|9882.8|9875.8|9891.8|9885.8|9878.8|9872.8|214
1708101600000|2024-02-16 16:40:00|9883.8|9876.8|9894.8|9887.8|9894.8|9887.8|9883.8|9876.8|85
1708101900000|2024-02-16 16:45:00|9895.8|9888.8|9894.8|9887.8|9895.8|9888.8|9891.8|9885.8|32
1708102200000|2024-02-16 16:50:00|9893.8|9886.8|9893.8|9886.8|9894.8|9888.8|9892.8|9885.8|13
1708102500000|2024-02-16 16:55:00|9894.8|9887.8|9892.8|9885.8|9894.8|9887.8|9891.8|9885.8|9
1708102800000|2024-02-16 17:00:00|9891.8|9884.8|9888.8|9881.8|9891.8|9884.8|9887.8|9881.8|13
1708103100000|2024-02-16 17:05:00|9887.8|9880.8|9888.8|9881.8|9889.8|9882.8|9886.8|9880.8|16
1708103400000|2024-02-16 17:10:00|9889.8|9882.8|9888.8|9881.8|9889.8|9882.8|9887.8|9880.8|2
1708103700000|2024-02-16 17:15:00|9889.8|9882.8|9888.8|9882.8|9889.8|9882.8|9888.8|9882.8|0
1708104000000|2024-02-16 17:20:00|9887.8|9881.8|9889.8|9883.8|9889.8|9883.8|9887.8|9881.8|9
1708104300000|2024-02-16 17:25:00|9888.8|9882.8|9890.8|9883.8|9891.8|9884.8|9888.8|9881.8|5
1708104600000|2024-02-16 17:30:00|9891.8|9884.8|9888.8|9881.8|9891.8|9884.8|9888.8|9881.8|3
1708104900000|2024-02-16 17:35:00|9887.8|9882.8|9887.8|9880.8|9888.8|9882.8|9886.8|9880.8|4
1708105200000|2024-02-16 17:40:00|9886.8|9881.8|9887.8|9880.8|9887.8|9881.8|9885.8|9879.8|2
1708105500000|2024-02-16 17:45:00|9888.8|9881.8|9890.8|9883.8|9890.8|9883.8|9887.8|9880.8|4
1708105800000|2024-02-16 17:50:00|9891.8|9885.8|9888.8|9881.8|9891.8|9885.8|9887.8|9881.8|33
1708106100000|2024-02-16 17:55:00|9886.8|9880.8|9889.8|9882.8|9889.8|9882.8|9885.8|9878.8|14
1708106400000|2024-02-16 18:00:00|9888.8|9881.8|9880.8|9873.8|9888.8|9881.8|9880.8|9873.8|10
1708106700000|2024-02-16 18:05:00|9879.8|9872.8|9880.8|9873.8|9881.8|9875.8|9876.8|9870.8|8
1708107000000|2024-02-16 18:10:00|9879.8|9872.8|9880.8|9873.8|9880.8|9874.8|9875.8|9868.8|18
1708107300000|2024-02-16 18:15:00|9882.8|9874.8|9881.8|9874.8|9883.8|9876.8|9881.8|9873.8|2
1708107600000|2024-02-16 18:20:00|9883.8|9873.8|9887.8|9880.8|9888.8|9881.8|9882.8|9873.8|3
1708107900000|2024-02-16 18:25:00|9888.8|9881.8|9886.8|9879.8|9890.8|9882.8|9886.8|9878.8|3
1708108200000|2024-02-16 18:30:00|9887.8|9880.8|9886.8|9879.8|9888.8|9880.8|9886.8|9878.8|0
1708108500000|2024-02-16 18:35:00|9887.8|9880.8|9887.8|9880.8|9887.8|9880.8|9887.8|9880.8|1
1708108800000|2024-02-16 18:40:00|9886.8|9878.8|9885.8|9877.8|9886.8|9878.8|9884.8|9876.8|1
1708109100000|2024-02-16 18:45:00|9886.8|9878.8|9883.8|9876.8|9886.8|9878.8|9883.8|9876.8|2
1708109400000|2024-02-16 18:50:00|9884.8|9875.8|9886.8|9878.8|9887.8|9881.8|9883.8|9875.8|18
1708109700000|2024-02-16 18:55:00|9887.8|9879.8|9891.3|9879.3|9891.8|9882.3|9887.3|9878.3|16
1708110000000|2024-02-16 19:00:00|9891.4|9879.4|9893.3|9881.3|9893.4|9881.4|9891.4|9879.4|0
1708110300000|2024-02-16 19:05:00|9893.4|9881.4|9893.3|9881.3|9895.2|9883.2|9891.4|9879.4|0
1708110600000|2024-02-16 19:10:00|9893.4|9881.4|9891.5|9879.5|9895.2|9883.2|9891.5|9879.5|0
1708110900000|2024-02-16 19:15:00|9893.3|9881.3|9893.3|9881.3|9893.4|9881.4|9891.5|9879.5|0
1708111200000|2024-02-16 19:20:00|9891.5|9879.5|9893.3|9881.3|9893.3|9881.3|9891.4|9879.4|0
1708111500000|2024-02-16 19:25:00|9891.5|9879.5|9893.3|9881.3|9893.3|9881.3|9891.5|9879.5|0
1708111800000|2024-02-16 19:30:00|9892.4|9880.4|9889.5|9877.5|9893.3|9881.3|9887.6|9875.6|0
1708112100000|2024-02-16 19:35:00|9887.7|9875.7|9885.7|9873.7|9889.5|9877.5|9883.9|9871.9|0
1708112400000|2024-02-16 19:40:00|9885.8|9873.8|9883.9|9871.9|9887.6|9875.6|9883.9|9871.9|0
1708112700000|2024-02-16 19:45:00|9883.8|9871.8|9868.3|9856.3|9883.8|9871.8|9862.6|9850.6|0
1708113000000|2024-02-16 19:50:00|9866.5|9854.5|9864.6|9852.6|9868.3|9856.3|9862.6|9850.6|0
1708113300000|2024-02-16 19:55:00|9864.5|9852.5|9868.4|9856.4|9868.4|9856.4|9864.5|9852.5|0
1708113600000|2024-02-16 20:00:00|9868.3|9856.3|9868.3|9856.3|9872.2|9860.2|9866.5|9854.5|0
1708113900000|2024-02-16 20:05:00|9868.4|9856.4|9868.4|9856.4|9870.2|9858.2|9866.5|9854.5|0
1708114200000|2024-02-16 20:10:00|9866.6|9854.6|9866.5|9854.5|9868.4|9856.4|9864.6|9852.6|0
1708114500000|2024-02-16 20:15:00|9868.3|9856.3|9868.4|9856.4|9870.2|9858.2|9866.4|9854.4|0
1708114800000|2024-02-16 20:20:00|9868.5|9856.5|9870.3|9858.3|9870.4|9858.4|9866.5|9854.5|0
1708115100000|2024-02-16 20:25:00|9868.5|9856.5|9868.5|9856.5|9870.3|9858.3|9866.6|9854.6|0
1708115400000|2024-02-16 20:30:00|9866.7|9854.7|9866.7|9854.7|9868.5|9856.5|9864.7|9852.7|0
1708115700000|2024-02-16 20:35:00|9868.5|9856.5|9862.8|9850.8|9868.5|9856.5|9862.8|9850.8|0
1708116000000|2024-02-16 20:40:00|9862.7|9850.7|9858.9|9846.9|9862.7|9850.7|9857|9845|0
1708116300000|2024-02-16 20:45:00|9860.7|9848.7|9856.7|9844.7|9862.6|9850.6|9856.7|9844.7|0
1708116600000|2024-02-16 20:50:00|9856.8|9844.8|9860.6|9848.6|9862.6|9850.6|9856.7|9844.7|0
1708116900000|2024-02-16 20:55:00|9860.7|9848.7|9862.4|9850.4|9862.5|9850.5|9856.9|9844.9|0
1708117200000|2024-02-16 21:00:00|9861.5|9849.5|9854|9842|9864|9852|9852.7|9840.7|0
1708117500000|2024-02-16 21:05:00|9853.4|9841.4|9855.1|9843.1|9855.7|9843.7|9852.1|9840.1|0
1708117800000|2024-02-16 21:10:00|9854.7|9842.7|9854.4|9842.4|9855.3|9843.3|9852.7|9840.7|0
1708118100000|2024-02-16 21:15:00|9854.3|9842.3|9855.2|9843.2|9855.5|9843.5|9853.4|9841.4|0
1708118400000|2024-02-16 21:20:00|9855.5|9843.5|9856.5|9844.5|9857.4|9845.4|9855.5|9843.5|0
1708118700000|2024-02-16 21:25:00|9856.9|9844.9|9855.2|9843.2|9857.4|9845.4|9854.2|9842.2|0
1708119000000|2024-02-16 21:30:00|9854.6|9842.6|9851.1|9839.1|9855.2|9843.2|9851.1|9839.1|0
1708119300000|2024-02-16 21:35:00|9851.6|9839.6|9851|9839|9852|9840|9850.3|9838.3|0
1708119600000|2024-02-16 21:40:00|9851.4|9839.4|9852.9|9840.9|9853.2|9841.2|9851|9839|0
1708119900000|2024-02-16 21:45:00|9853.1|9841.1|9853.2|9841.2|9853.2|9841.2|9852.5|9840.5|0
1708120200000|2024-02-16 21:50:00|9852.9|9840.9|9853.2|9841.2|9853.2|9841.2|9852.9|9840.9|0
1708120500000|2024-02-16 21:55:00|9852.9|9840.9|9853.2|9841.2|9853.4|9841.4|9852.9|9840.9|0
1708120800000|2024-02-16 22:00:00|9853.3|9841.3|9853.3|9841.3|9853.3|9841.3|9853.3|9841.3|0
1708297200000|2024-02-18 23:00:00|9863.3|9851.3|9863.7|9851.7|9864.8|9852.8|9862|9850|0
1708297500000|2024-02-18 23:05:00|9863.3|9851.3|9868.9|9856.9|9870.4|9858.4|9863.3|9851.3|0
1708297800000|2024-02-18 23:10:00|9869.1|9857.1|9870.2|9858.2|9872.1|9860.1|9868.9|9856.9|0
1708298100000|2024-02-18 23:15:00|9870.6|9858.6|9867.1|9855.1|9870.6|9858.6|9866.9|9854.9|0
1708298400000|2024-02-18 23:20:00|9866.9|9854.9|9868.6|9856.6|9869|9857|9866.7|9854.7|0
1708298700000|2024-02-18 23:25:00|9868.8|9856.8|9865.4|9853.4|9869.2|9857.2|9865.4|9853.4|0
1708299000000|2024-02-18 23:30:00|9865.1|9853.1|9865.8|9853.8|9865.8|9853.8|9864.1|9852.1|0
1708299300000|2024-02-18 23:35:00|9865.6|9853.6|9867.1|9855.1|9868|9856|9865.1|9853.1|0
1708299600000|2024-02-18 23:40:00|9867.7|9855.7|9867.7|9855.7|9868|9856|9866.7|9854.7|0
1708299900000|2024-02-18 23:45:00|9868|9856|9869|9857|9869|9857|9867.1|9855.1|0
1708300200000|2024-02-18 23:50:00|9869.4|9857.4|9869.4|9857.4|9870.3|9858.3|9869|9857|0
1708300500000|2024-02-18 23:55:00|9869.3|9857.3|9870.3|9858.3|9870.3|9858.3|9869|9857|0
1708300800000|2024-02-19 00:00:00|9870.5|9858.5|9869.9|9857.9|9870.7|9858.7|9868.6|9856.6|0
1708301100000|2024-02-19 00:05:00|9869.4|9857.4|9868.6|9856.6|9869.9|9857.9|9867.7|9855.7|0
1708301400000|2024-02-19 00:10:00|9868.2|9856.2|9869.9|9857.9|9870.3|9858.3|9867.5|9855.5|0
1708301700000|2024-02-19 00:15:00|9870.1|9858.1|9879|9867|9879|9867|9870.1|9858.1|0
1708302000000|2024-02-19 00:20:00|9880.8|9868.8|9877.2|9865.2|9880.9|9868.9|9877.2|9865.2|0
1708302300000|2024-02-19 00:25:00|9875.4|9863.4|9871.8|9859.8|9877.3|9865.3|9871.8|9859.8|0
1708302600000|2024-02-19 00:30:00|9871.9|9859.9|9871.9|9859.9|9873.7|9861.7|9871.8|9859.8|0
1708303200000|2024-02-19 00:40:00|9870.1|9858.1|9870.1|9858.1|9870.1|9858.1|9870.1|9858.1|0
1708303800000|2024-02-19 00:50:00|9871.9|9859.9|9871.9|9859.9|9871.9|9859.9|9871.9|9859.9|0
1708304100000|2024-02-19 00:55:00|9870.1|9858.1|9870.1|9858.1|9870.1|9858.1|9870.1|9858.1|0
1708304400000|2024-02-19 01:00:00|9871.9|9859.9|9875.6|9863.6|9875.6|9863.6|9871.9|9859.9|0
1708304700000|2024-02-19 01:05:00|9873.8|9861.8|9875.6|9863.6|9875.6|9863.6|9873.8|9861.8|0
1708305000000|2024-02-19 01:10:00|9877.4|9865.4|9877.4|9865.4|9877.4|9865.4|9875.6|9863.6|0
1708305300000|2024-02-19 01:15:00|9875.6|9863.6|9873.7|9861.7|9877.4|9865.4|9871.9|9859.9|0
1708305600000|2024-02-19 01:20:00|9871.9|9859.9|9870|9858|9871.9|9859.9|9870|9858|0
1708305900000|2024-02-19 01:25:00|9868.2|9856.2|9866.3|9854.3|9870|9858|9866.3|9854.3|0
1708306200000|2024-02-19 01:30:00|9866.4|9854.4|9860.8|9848.8|9866.4|9854.4|9860.8|9848.8|0
1708306500000|2024-02-19 01:35:00|9860.7|9848.7|9859.4|9847.4|9863|9851|9859.3|9847.3|0
1708306800000|2024-02-19 01:40:00|9859.3|9847.3|9855.7|9843.7|9859.4|9847.4|9855.6|9843.6|0
1708307100000|2024-02-19 01:45:00|9857.5|9845.5|9863.1|9851.1|9863.1|9851.1|9855.7|9843.7|0
1708307400000|2024-02-19 01:50:00|9861.3|9849.3|9861.3|9849.3|9863.1|9851.1|9861.3|9849.3|0
1708307700000|2024-02-19 01:55:00|9863.1|9851.1|9861.2|9849.2|9863.1|9851.1|9861.2|9849.2|0
1708308000000|2024-02-19 02:00:00|9861.3|9849.3|9859.4|9847.4|9861.3|9849.3|9857.6|9845.6|0
1708308300000|2024-02-19 02:05:00|9858.5|9846.5|9857.6|9845.6|9859.4|9847.4|9857.6|9845.6|0
1708308900000|2024-02-19 02:15:00|9855.7|9843.7|9857.6|9845.6|9857.6|9845.6|9853.9|9841.9|0
1708309200000|2024-02-19 02:20:00|9859.4|9847.4|9857.6|9845.6|9859.4|9847.4|9857.6|9845.6|0
1708309500000|2024-02-19 02:25:00|9859.4|9847.4|9859.4|9847.4|9859.5|9847.5|9857.6|9845.6|0
1708309800000|2024-02-19 02:30:00|9857.6|9845.6|9857.6|9845.6|9857.6|9845.6|9857.6|9845.6|0
1708310100000|2024-02-19 02:35:00|9858.5|9846.5|9859.4|9847.4|9859.4|9847.4|9857.6|9845.6|0
1708310400000|2024-02-19 02:40:00|9859.5|9847.5|9859.4|9847.4|9859.5|9847.5|9858.5|9846.5|0
1708310700000|2024-02-19 02:45:00|9859.5|9847.5|9859.5|9847.5|9859.5|9847.5|9859.4|9847.4|0
1708311000000|2024-02-19 02:50:00|9859.4|9847.4|9859.5|9847.5|9861.3|9849.3|9859.4|9847.4|0
1708311300000|2024-02-19 02:55:00|9858.6|9846.6|9855.9|9843.9|9858.6|9846.6|9854|9842|0
1708311600000|2024-02-19 03:00:00|9857.7|9845.7|9857.7|9845.7|9857.7|9845.7|9855.9|9843.9|0
1708311900000|2024-02-19 03:05:00|9857.8|9845.8|9857.8|9845.8|9857.8|9845.8|9857.7|9845.7|0
1708312200000|2024-02-19 03:10:00|9857.7|9845.7|9857.8|9845.8|9857.8|9845.8|9855.9|9843.9|0
1708312500000|2024-02-19 03:15:00|9857.7|9845.7|9857.7|9845.7|9857.8|9845.8|9857.7|9845.7|0
1708312800000|2024-02-19 03:20:00|9859.5|9847.5|9859.5|9847.5|9859.5|9847.5|9859.5|9847.5|0
1708313100000|2024-02-19 03:25:00|9858.6|9846.6|9857.7|9845.7|9859.5|9847.5|9857.7|9845.7|0
1708313400000|2024-02-19 03:30:00|9859.5|9847.5|9859.5|9847.5|9859.5|9847.5|9859.5|9847.5|0
1708314000000|2024-02-19 03:40:00|9861.3|9849.3|9857.7|9845.7|9861.3|9849.3|9857.7|9845.7|0
1708314300000|2024-02-19 03:45:00|9857.6|9845.6|9857.7|9845.7|9857.7|9845.7|9855.8|9843.8|0
1708314600000|2024-02-19 03:50:00|9858.6|9846.6|9857.7|9845.7|9858.6|9846.6|9855.9|9843.9|0
1708314900000|2024-02-19 03:55:00|9855.9|9843.9|9855.9|9843.9|9855.9|9843.9|9855.9|9843.9|0
1708315200000|2024-02-19 04:00:00|9855.8|9843.8|9857.7|9845.7|9857.7|9845.7|9855.8|9843.8|0
1708315500000|2024-02-19 04:05:00|9858.6|9846.6|9857.7|9845.7|9859.5|9847.5|9857.7|9845.7|0
1708315800000|2024-02-19 04:10:00|9859.5|9847.5|9857.7|9845.7|9859.5|9847.5|9857.7|9845.7|0
1708317300000|2024-02-19 04:35:00|9859.5|9847.5|9859.5|9847.5|9859.5|9847.5|9859.5|9847.5|0
1708317600000|2024-02-19 04:40:00|9860.5|9848.5|9861.4|9849.4|9861.4|9849.4|9859.5|9847.5|0
1708318800000|2024-02-19 05:00:00|9861.5|9849.5|9861.5|9849.5|9861.5|9849.5|9861.4|9849.4|0
1708319100000|2024-02-19 05:05:00|9861.4|9849.4|9859.6|9847.6|9861.4|9849.4|9859.6|9847.6|0
1708319400000|2024-02-19 05:10:00|9859.5|9847.5|9860.5|9848.5|9860.5|9848.5|9859.5|9847.5|0
1708319700000|2024-02-19 05:15:00|9861.4|9849.4|9861.4|9849.4|9861.4|9849.4|9859.5|9847.5|0
1708320000000|2024-02-19 05:20:00|9861.3|9849.3|9859.6|9847.6|9861.3|9849.3|9859.5|9847.5|0
1708320300000|2024-02-19 05:25:00|9861.4|9849.4|9861.4|9849.4|9863.2|9851.2|9861.4|9849.4|0
1708320600000|2024-02-19 05:30:00|9859.6|9847.6|9861.4|9849.4|9861.4|9849.4|9859.6|9847.6|0
1708321200000|2024-02-19 05:40:00|9861.5|9849.5|9863.3|9851.3|9863.3|9851.3|9861.4|9849.4|0
1708321500000|2024-02-19 05:45:00|9861.4|9849.4|9865.1|9853.1|9865.1|9853.1|9861.4|9849.4|0
1708321800000|2024-02-19 05:50:00|9863.3|9851.3|9865.1|9853.1|9866.9|9854.9|9863.3|9851.3|0
1708322100000|2024-02-19 05:55:00|9865|9853|9863.2|9851.2|9865.1|9853.1|9861.4|9849.4|0
1708322400000|2024-02-19 06:00:00|9861.4|9849.4|9865.1|9853.1|9865.1|9853.1|9861.4|9849.4|0
1708322700000|2024-02-19 06:05:00|9863.3|9851.3|9864.9|9852.9|9865.1|9853.1|9863.2|9851.2|0
1708323000000|2024-02-19 06:10:00|9865.8|9853.8|9866.8|9854.8|9866.8|9854.8|9864.9|9852.9|0
1708323300000|2024-02-19 06:15:00|9866.7|9854.7|9866.8|9854.8|9866.8|9854.8|9864.9|9852.9|0
1708323600000|2024-02-19 06:20:00|9866.7|9854.7|9865.8|9853.8|9866.8|9854.8|9864.9|9852.9|0
1708323900000|2024-02-19 06:25:00|9864.9|9852.9|9866.8|9854.8|9866.8|9854.8|9864.9|9852.9|0
1708324200000|2024-02-19 06:30:00|9865|9853|9866.8|9854.8|9866.8|9854.8|9865|9853|0
1708324500000|2024-02-19 06:35:00|9865.9|9853.9|9866.8|9854.8|9866.8|9854.8|9865.9|9853.9|0
1708324800000|2024-02-19 06:40:00|9865|9853|9865|9853|9865|9853|9864.9|9852.9|0
1708325100000|2024-02-19 06:45:00|9866.8|9854.8|9866.8|9854.8|9866.8|9854.8|9866.7|9854.7|0
1708325400000|2024-02-19 06:50:00|9868.6|9856.6|9870.4|9858.4|9870.4|9858.4|9868.6|9856.6|0
1708325700000|2024-02-19 06:55:00|9869.5|9857.5|9868.6|9856.6|9870.4|9858.4|9868.6|9856.6|0
1708326000000|2024-02-19 07:00:00|9866.8|9854.8|9881.3|9876.3|9883.3|9878.3|9866.8|9854.8|50
1708326300000|2024-02-19 07:05:00|9881.8|9876.8|9885.8|9880.8|9887.8|9882.8|9881.8|9876.8|25
1708326600000|2024-02-19 07:10:00|9884.8|9879.8|9883.3|9878.3|9886.3|9881.3|9882.8|9877.8|10
1708326900000|2024-02-19 07:15:00|9883.8|9878.8|9882.3|9877.3|9884.3|9879.3|9879.8|9874.8|19
1708327200000|2024-02-19 07:20:00|9881.8|9876.8|9879.8|9874.8|9882.8|9877.8|9879.8|9874.8|2
1708327500000|2024-02-19 07:25:00|9878.8|9873.8|9879.8|9874.8|9879.8|9874.8|9877.3|9872.3|12
1708327800000|2024-02-19 07:30:00|9879.3|9874.3|9880.3|9875.3|9881.8|9876.8|9878.3|9873.3|6
1708328100000|2024-02-19 07:35:00|9880.8|9875.8|9884.8|9879.8|9885.8|9880.8|9880.8|9875.8|7
1708328400000|2024-02-19 07:40:00|9885.8|9880.8|9886.8|9881.8|9887.3|9882.3|9884.8|9879.8|16
1708328700000|2024-02-19 07:45:00|9886.3|9881.3|9882.8|9877.8|9887.8|9882.8|9882.3|9877.3|8
1708329000000|2024-02-19 07:50:00|9883.3|9878.3|9881.8|9876.8|9883.3|9878.3|9881.3|9876.3|8
1708329300000|2024-02-19 07:55:00|9881.3|9876.3|9888.8|9883.8|9890.8|9885.8|9879.8|9874.8|60
1708329600000|2024-02-19 08:00:00|9889.8|9884.8|9907.8|9902.8|9908.3|9903.3|9889.3|9884.3|489
1708329900000|2024-02-19 08:05:00|9908.3|9903.3|9911.8|9906.8|9920.8|9915.8|9908.3|9903.3|320
1708330200000|2024-02-19 08:10:00|9912.3|9907.3|9927.8|9922.8|9931.3|9926.3|9905.3|9900.3|235
1708330500000|2024-02-19 08:15:00|9928.3|9923.3|9929.8|9924.8|9934.8|9929.8|9927.8|9922.8|194
1708330800000|2024-02-19 08:20:00|9929.3|9924.3|9916.3|9911.3|9929.8|9924.8|9912.8|9907.8|138
1708331100000|2024-02-19 08:25:00|9916.8|9911.8|9927.8|9922.8|9929.3|9924.3|9910.8|9905.8|104
1708331400000|2024-02-19 08:30:00|9927.3|9922.3|9916.8|9911.8|9927.3|9922.3|9911.8|9906.8|108
1708331700000|2024-02-19 08:35:00|9916.3|9911.3|9919.8|9914.8|9921.3|9916.3|9912.8|9907.8|79
1708332000000|2024-02-19 08:40:00|9921.3|9916.3|9920.3|9915.3|9924.3|9919.3|9916.3|9911.3|70
1708332300000|2024-02-19 08:45:00|9919.8|9914.8|9937.3|9932.3|9937.8|9932.8|9919.8|9914.8|91
1708332600000|2024-02-19 08:50:00|9936.8|9931.8|9935.3|9930.3|9937.8|9932.8|9931.8|9926.8|91
1708332900000|2024-02-19 08:55:00|9934.8|9929.8|9921.3|9916.3|9935.8|9930.8|9921.3|9916.3|58
1708333200000|2024-02-19 09:00:00|9920.8|9915.8|9936.3|9931.3|9936.3|9931.3|9919.8|9914.8|63
1708333500000|2024-02-19 09:05:00|9935.3|9930.3|9935.8|9930.8|9937.3|9932.3|9931.3|9926.3|39
1708333800000|2024-02-19 09:10:00|9935.3|9930.3|9937.3|9932.3|9943.3|9938.3|9935.3|9930.3|80
1708334100000|2024-02-19 09:15:00|9936.8|9931.8|9931.8|9926.8|9940.3|9935.3|9930.8|9925.8|39
1708334400000|2024-02-19 09:20:00|9931.3|9926.3|9921.8|9916.8|9931.8|9926.8|9918.8|9913.8|81
1708334700000|2024-02-19 09:25:00|9921.3|9916.3|9915.3|9910.3|9925.8|9920.8|9914.8|9909.8|50
1708335000000|2024-02-19 09:30:00|9915.8|9910.8|9914.3|9909.3|9921.8|9916.8|9912.8|9907.8|34
1708335300000|2024-02-19 09:35:00|9913.8|9908.8|9921.3|9916.3|9921.3|9916.3|9912.8|9907.8|28
1708335600000|2024-02-19 09:40:00|9920.8|9915.8|9923.3|9918.3|9924.8|9919.8|9919.3|9914.3|19
1708335900000|2024-02-19 09:45:00|9922.8|9917.8|9928.8|9923.8|9931.3|9926.3|9922.8|9917.8|45
1708336200000|2024-02-19 09:50:00|9929.3|9924.3|9931.3|9926.3|9934.8|9929.8|9928.8|9923.8|57
1708336500000|2024-02-19 09:55:00|9930.8|9925.8|9931.8|9926.8|9937.3|9932.3|9930.8|9925.8|50
1708336800000|2024-02-19 10:00:00|9931.3|9926.3|9930.3|9925.3|9933.3|9928.3|9929.3|9924.3|50
1708337100000|2024-02-19 10:05:00|9930.8|9925.8|9929.3|9924.3|9934.8|9929.8|9929.3|9924.3|53
1708337400000|2024-02-19 10:10:00|9928.8|9923.8|9924.3|9919.3|9928.8|9923.8|9922.8|9917.8|39
1708337700000|2024-02-19 10:15:00|9923.8|9918.8|9916.8|9911.8|9926.8|9921.8|9916.8|9911.8|28
1708338000000|2024-02-19 10:20:00|9917.8|9912.8|9913.8|9908.8|9919.8|9914.8|9913.8|9908.8|43
1708338300000|2024-02-19 10:25:00|9914.8|9909.8|9910.3|9905.3|9914.8|9909.8|9906.8|9901.8|87
1708338600000|2024-02-19 10:30:00|9909.8|9904.8|9913.3|9908.3|9914.8|9909.8|9909.8|9904.8|44
1708338900000|2024-02-19 10:35:00|9912.8|9907.8|9912.3|9907.3|9917.3|9912.3|9911.8|9906.8|54
1708339200000|2024-02-19 10:40:00|9911.8|9906.8|9910.8|9905.8|9913.3|9908.3|9908.8|9903.8|48
1708339500000|2024-02-19 10:45:00|9910.3|9905.3|9905.8|9900.8|9910.8|9905.8|9904.8|9899.8|39
1708339800000|2024-02-19 10:50:00|9905.3|9900.3|9911.8|9906.8|9912.3|9907.3|9904.8|9899.8|33
1708340100000|2024-02-19 10:55:00|9911.3|9906.3|9909.3|9904.3|9913.8|9908.8|9908.8|9903.8|12
1708340400000|2024-02-19 11:00:00|9908.3|9903.3|9915.3|9910.3|9915.8|9910.8|9905.8|9900.8|102
1708340700000|2024-02-19 11:05:00|9914.8|9909.8|9915.3|9910.3|9917.8|9912.8|9912.8|9907.8|31
1708341000000|2024-02-19 11:10:00|9914.8|9909.8|9905.8|9900.8|9915.3|9910.3|9905.8|9900.8|28
1708341300000|2024-02-19 11:15:00|9906.3|9901.3|9905.3|9900.3|9908.3|9903.3|9903.3|9898.3|31
1708341600000|2024-02-19 11:20:00|9904.8|9899.8|9908.3|9903.3|9909.3|9904.3|9903.3|9898.3|14
1708341900000|2024-02-19 11:25:00|9907.8|9902.8|9909.3|9904.3|9911.8|9906.8|9906.8|9901.8|9
1708342200000|2024-02-19 11:30:00|9909.8|9904.8|9911.3|9906.3|9914.8|9909.8|9909.3|9904.3|32
1708342500000|2024-02-19 11:35:00|9910.8|9905.8|9908.8|9903.8|9910.8|9905.8|9904.8|9899.8|22
1708342800000|2024-02-19 11:40:00|9908.3|9903.3|9914.3|9909.3|9916.8|9911.8|9908.3|9903.3|30
1708343100000|2024-02-19 11:45:00|9913.8|9908.8|9913.8|9908.8|9914.3|9909.3|9910.3|9905.3|11
1708343400000|2024-02-19 11:50:00|9914.3|9909.3|9912.3|9907.3|9917.3|9912.3|9912.3|9907.3|26
1708343700000|2024-02-19 11:55:00|9911.8|9906.8|9910.3|9905.3|9913.8|9908.8|9907.3|9902.3|13
1708344000000|2024-02-19 12:00:00|9910.8|9905.8|9917.8|9912.8|9918.8|9913.8|9910.8|9905.8|18
1708344300000|2024-02-19 12:05:00|9917.3|9912.3|9919.8|9914.8|9921.8|9916.8|9915.8|9910.8|15
1708344600000|2024-02-19 12:10:00|9919.3|9914.3|9919.8|9914.8|9921.8|9916.8|9918.3|9913.3|12
1708344900000|2024-02-19 12:15:00|9919.3|9914.3|9919.8|9914.8|9920.3|9915.3|9915.8|9910.8|22
1708345200000|2024-02-19 12:20:00|9918.8|9913.8|9911.8|9906.8|9918.8|9913.8|9911.8|9906.8|13
1708345500000|2024-02-19 12:25:00|9911.3|9906.3|9909.3|9904.3|9912.8|9907.8|9908.8|9903.8|11
1708345800000|2024-02-19 12:30:00|9909.8|9904.8|9914.3|9909.3|9914.8|9909.8|9909.8|9904.8|11
1708346100000|2024-02-19 12:35:00|9914.8|9909.8|9915.3|9910.3|9916.3|9911.3|9912.8|9907.8|14
1708346400000|2024-02-19 12:40:00|9914.6|9909.6|9914.1|9909.1|9915.6|9910.6|9912.1|9907.1|10
1708346700000|2024-02-19 12:45:00|9913.6|9908.6|9912.1|9907.1|9914.1|9909.1|9909.6|9904.6|9
1708347000000|2024-02-19 12:50:00|9912.6|9907.6|9908.6|9903.6|9913.6|9908.6|9908.1|9903.1|12
1708347300000|2024-02-19 12:55:00|9909.1|9904.1|9910.6|9905.6|9911.6|9906.6|9905.6|9900.6|16
1708347600000|2024-02-19 13:00:00|9911.1|9906.1|9905.6|9900.6|9911.1|9906.1|9904.1|9899.1|14
1708347900000|2024-02-19 13:05:00|9905.1|9900.1|9905.6|9900.6|9906.6|9901.6|9903.1|9898.1|11
1708348200000|2024-02-19 13:10:00|9905.1|9900.1|9909.1|9904.1|9909.1|9904.1|9905.1|9900.1|11
1708348500000|2024-02-19 13:15:00|9908.6|9903.6|9910.1|9905.1|9913.1|9908.1|9908.6|9903.6|13
1708348800000|2024-02-19 13:20:00|9910.6|9905.6|9913.1|9908.1|9913.6|9908.6|9908.1|9903.1|21
1708349100000|2024-02-19 13:25:00|9914.1|9909.1|9921.1|9916.1|9922.1|9917.1|9914.1|9909.1|32
1708349400000|2024-02-19 13:30:00|9920.6|9915.6|9922.1|9917.1|9922.1|9917.1|9919.1|9914.1|23
1708349700000|2024-02-19 13:35:00|9922.6|9917.6|9928.1|9923.1|9929.1|9924.1|9919.1|9914.1|55
1708350000000|2024-02-19 13:40:00|9927.6|9922.6|9925.6|9920.6|9929.1|9924.1|9923.6|9918.6|37
1708350300000|2024-02-19 13:45:00|9926.1|9921.1|9928.6|9923.6|9930.1|9925.1|9925.6|9920.6|55
1708350600000|2024-02-19 13:50:00|9929.1|9924.1|9930.1|9925.1|9931.6|9926.6|9928.1|9923.1|35
1708350900000|2024-02-19 13:55:00|9930.6|9925.6|9932.6|9927.6|9932.6|9927.6|9923.1|9918.1|60
1708351200000|2024-02-19 14:00:00|9932.1|9927.1|9930.6|9925.6|9938.1|9933.1|9930.6|9925.6|36
1708351500000|2024-02-19 14:05:00|9931.1|9926.1|9924.6|9919.6|9933.6|9928.6|9923.6|9918.6|42
1708351800000|2024-02-19 14:10:00|9925.1|9920.1|9928.6|9923.6|9928.6|9923.6|9924.1|9919.1|19
1708352100000|2024-02-19 14:15:00|9929.1|9924.1|9928.6|9923.6|9932.6|9927.6|9927.6|9922.6|11
1708352400000|2024-02-19 14:20:00|9928.1|9923.1|9924.6|9919.6|9929.1|9924.1|9924.1|9919.1|8
1708352700000|2024-02-19 14:25:00|9924.1|9919.1|9925.6|9920.6|9927.1|9922.1|9923.6|9918.6|15
1708353000000|2024-02-19 14:30:00|9926.1|9921.1|9922.6|9917.6|9926.6|9921.6|9922.6|9917.6|17
1708353300000|2024-02-19 14:35:00|9923.1|9918.1|9926.6|9921.6|9926.6|9921.6|9922.6|9917.6|19
1708353600000|2024-02-19 14:40:00|9926.1|9921.1|9927.6|9922.6|9928.6|9923.6|9925.6|9920.6|23
1708353900000|2024-02-19 14:45:00|9928.1|9923.1|9933.1|9928.1|9934.1|9929.1|9926.6|9921.6|47
1708354200000|2024-02-19 14:50:00|9932.1|9927.1|9940.1|9935.1|9940.1|9935.1|9932.1|9927.1|105
1708354500000|2024-02-19 14:55:00|9940.6|9935.6|9940.6|9935.6|9944.1|9939.1|9939.1|9934.1|46
1708354800000|2024-02-19 15:00:00|9941.1|9936.1|9947.1|9942.1|9948.1|9943.1|9941.1|9936.1|87
1708355100000|2024-02-19 15:05:00|9946.6|9941.6|9942.6|9937.6|9947.1|9942.1|9942.1|9937.1|46
1708355400000|2024-02-19 15:10:00|9941.9|9936.9|9937.9|9932.9|9942.4|9937.4|9936.9|9931.9|36
1708355700000|2024-02-19 15:15:00|9938.4|9933.4|9941.4|9936.4|9941.9|9936.9|9937.9|9932.9|28
1708356000000|2024-02-19 15:20:00|9941.9|9936.9|9952.4|9947.4|9952.4|9947.4|9940.9|9935.9|39
1708356300000|2024-02-19 15:25:00|9951.9|9946.9|9950.9|9945.9|9951.9|9946.9|9949.4|9944.4|15
1708356600000|2024-02-19 15:30:00|9951.4|9946.4|9946.9|9941.9|9952.9|9947.9|9944.4|9939.4|62
1708356900000|2024-02-19 15:35:00|9947.4|9942.4|9950.4|9945.4|9950.4|9945.4|9944.9|9939.9|34
1708357200000|2024-02-19 15:40:00|9950.9|9945.9|9949.4|9944.4|9952.4|9947.4|9947.9|9942.9|31
1708357500000|2024-02-19 15:45:00|9948.9|9943.9|9944.4|9939.4|9949.4|9944.4|9942.9|9937.9|33
1708357800000|2024-02-19 15:50:00|9945.4|9940.4|9941.4|9936.4|9945.9|9940.9|9939.4|9934.4|20
1708358100000|2024-02-19 15:55:00|9940.4|9935.4|9942.4|9937.4|9942.4|9937.4|9938.9|9933.9|15
1708358400000|2024-02-19 16:00:00|9942.9|9937.9|9944.4|9939.4|9944.9|9939.9|9940.4|9935.4|19
1708358700000|2024-02-19 16:05:00|9943.9|9938.9|9944.4|9939.4|9946.4|9941.4|9942.4|9937.4|29
1708359000000|2024-02-19 16:10:00|9945.4|9940.4|9948.9|9943.9|9949.4|9944.4|9944.4|9939.4|65
1708359300000|2024-02-19 16:15:00|9949.4|9944.4|9952.4|9947.4|9953.9|9948.9|9948.9|9943.9|142
1708359600000|2024-02-19 16:20:00|9952.9|9947.9|9950.9|9945.9|9957.4|9952.4|9950.4|9945.4|145
1708359900000|2024-02-19 16:25:00|9951.4|9946.4|9950.4|9945.4|9953.4|9948.4|9946.4|9941.4|103
1708360200000|2024-02-19 16:30:00|9950.9|9944.9|9944.9|9938.9|9951.9|9944.9|9940.9|9934.9|216
1708360500000|2024-02-19 16:35:00|9945.9|9939.9|9952.9|9946.9|9953.9|9946.9|9945.9|9938.9|152
1708360800000|2024-02-19 16:40:00|9951.9|9944.9|9951.9|9944.9|9953.9|9947.9|9950.9|9943.9|26
1708361100000|2024-02-19 16:45:00|9950.9|9943.9|9947.9|9941.9|9953.9|9946.9|9947.9|9940.9|33
1708361400000|2024-02-19 16:50:00|9946.9|9940.9|9946.9|9939.9|9947.9|9940.9|9946.9|9939.9|13
1708361700000|2024-02-19 16:55:00|9945.9|9938.9|9945.9|9938.9|9945.9|9939.9|9943.9|9937.9|20
1708362000000|2024-02-19 17:00:00|9944.9||9944.9||9945.9||9944.9||1
1708362300000|2024-02-19 17:05:00|9945.9||9945.9||9945.9||9944.9||2
1708362600000|2024-02-19 17:10:00|9946.9|9939.9|9945.9|9939.9|9946.9|9940.9|9945.9|9939.9|1
1708362900000|2024-02-19 17:15:00|9944.9|9938.9|9944.9|9937.9|9944.9|9938.9|9944.9|9937.9|2
1708363200000|2024-02-19 17:20:00|9945.9|9938.9|9945.9|9938.9|9945.9|9938.9|9945.9|9938.9|2
1708363500000|2024-02-19 17:25:00|9944.9|9937.9|9944.9|9938.9|9944.9|9938.9|9942.9|9935.9|14
1708363800000|2024-02-19 17:30:00|9945.9|9939.9|9945.9|9938.9|9945.9|9939.9|9944.9|9937.9|6
1708364100000|2024-02-19 17:35:00|9944.9|9937.9|9944.9|9937.9|9944.9|9937.9|9944.9|9937.9|0
1708364700000|2024-02-19 17:45:00||9938.9||9937.9||9938.9||9937.9|1
1708365300000|2024-02-19 17:55:00|9943.9|9935.9|9942.9|9934.9|9943.9|9935.9|9942.9|9934.9|5
1708365600000|2024-02-19 18:00:00|9944.9|9935.9|9944.9|9935.9|9944.9|9935.9|9941.9|9934.9|1
1708365900000|2024-02-19 18:05:00||9934.9||9935.9||9935.9||9934.9|0
1708366200000|2024-02-19 18:10:00|9941.9||9941.9||9941.9||9941.9||0
1708366800000|2024-02-19 18:20:00|9944.9|9936.9|9944.9|9936.9|9944.9|9936.9|9944.9|9936.9|2
1708368000000|2024-02-19 18:40:00|9941.9|9935.9|9944.9|9935.9|9944.9|9935.9|9941.9|9935.9|1
1708368300000|2024-02-19 18:45:00||9936.9||9935.9||9936.9||9935.9|1
1708368600000|2024-02-19 18:50:00|||||||||1
1708368900000|2024-02-19 18:55:00|9945.9|9936.9|9948.4|9936.4|9948.4|9940.9|9945.9|9936.4|5
1708371300000|2024-02-19 19:35:00|9949.3|9937.3|9950.3|9938.3|9950.3|9938.3|9949.3|9937.3|0
1708372500000|2024-02-19 19:55:00|9949.4|9937.4|9950.3|9938.3|9950.3|9938.3|9949.3|9937.3|0
1708373100000|2024-02-19 20:05:00|9949.4|9937.4|9950.3|9938.3|9950.3|9938.3|9949.3|9937.3|0
1708373400000|2024-02-19 20:10:00|9949.4|9937.4|9950.3|9938.3|9950.3|9938.3|9949.3|9937.3|0
1708373700000|2024-02-19 20:15:00|9949.4|9937.4|9950.3|9938.3|9950.3|9938.3|9949.3|9937.3|0
1708374300000|2024-02-19 20:25:00|9951.2|9939.2|9952.1|9940.1|9952.1|9940.1|9951.2|9939.2|0
1708375500000|2024-02-19 20:45:00|9951.2|9939.2|9952.1|9940.1|9952.1|9940.1|9950.3|9938.3|0
1708375800000|2024-02-19 20:50:00|9951.2|9939.2|9952.1|9940.1|9952.1|9940.1|9950.3|9938.3|0
1708376100000|2024-02-19 20:55:00|9951.2|9939.2|9950.3|9938.3|9952.1|9940.1|9950.3|9938.3|0
1708377900000|2024-02-19 21:25:00|9950.7|9938.7|9950.7|9938.7|9950.7|9938.7|9950.7|9938.7|0
1708378500000|2024-02-19 21:35:00|9950.5|9938.5|9950|9938|9950.5|9938.5|9950|9938|0
1708379700000|2024-02-19 21:55:00|9949.3|9937.3|9949.3|9937.3|9949.3|9937.3|9949.3|9937.3|0
1708383600000|2024-02-19 23:00:00|9949.2|9937.2|9946.6|9934.6|9949.2|9937.2|9945.3|9933.3|0
1708383900000|2024-02-19 23:05:00|9946.8|9934.8|9946.1|9934.1|9947|9935|9944.7|9932.7|0
1708384200000|2024-02-19 23:10:00|9945.9|9933.9|9939|9927|9945.9|9933.9|9937.2|9925.2|0
1708384500000|2024-02-19 23:15:00|9938.9|9926.9|9938.6|9926.6|9939|9927|9936.7|9924.7|0
1708384800000|2024-02-19 23:20:00|9938.2|9926.2|9938.2|9926.2|9938.6|9926.6|9937.3|9925.3|0
1708385100000|2024-02-19 23:25:00|9938.3|9926.3|9935.6|9923.6|9938.6|9926.6|9935.4|9923.4|0
1708385400000|2024-02-19 23:30:00|9936|9924|9932.4|9920.4|9936.7|9924.7|9932.4|9920.4|0
1708385700000|2024-02-19 23:35:00|9932.6|9920.6|9933|9921|9934.1|9922.1|9931.9|9919.9|0
1708386000000|2024-02-19 23:40:00|9932.8|9920.8|9934.1|9922.1|9934.1|9922.1|9930.5|9918.5|0
1708386300000|2024-02-19 23:45:00|9933.9|9921.9|9932.4|9920.4|9933.9|9921.9|9931.1|9919.1|0
1708386600000|2024-02-19 23:50:00|9931.9|9919.9|9929.6|9917.6|9931.9|9919.9|9927.9|9915.9|0
1708386900000|2024-02-19 23:55:00|9929.4|9917.4|9931.5|9919.5|9932|9920|9929.2|9917.2|0
1708387200000|2024-02-20 00:00:00|9931.1|9919.1|9930.2|9918.2|9931.9|9919.9|9928.8|9916.8|0
1708387500000|2024-02-20 00:05:00|9929.6|9917.6|9930.2|9918.2|9930.5|9918.5|9928.3|9916.3|0
1708387800000|2024-02-20 00:10:00|9929.6|9917.6|9929.6|9917.6|9931.5|9919.5|9929.2|9917.2|0
1708388100000|2024-02-20 00:15:00|9930.2|9918.2|9936.3|9924.3|9938.2|9926.2|9930.2|9918.2|0
1708388400000|2024-02-20 00:20:00|9936.2|9924.2|9934.3|9922.3|9936.2|9924.2|9932.4|9920.4|0
1708388700000|2024-02-20 00:25:00|9933.3|9921.3|9938|9926|9938|9926|9932.4|9920.4|0
1708389000000|2024-02-20 00:30:00|9938.1|9926.1|9938.1|9926.1|9941.7|9929.7|9938|9926|0
1708389300000|2024-02-20 00:35:00|9938|9926|9938|9926|9938.1|9926.1|9938|9926|0
1708389600000|2024-02-20 00:40:00|9938.1|9926.1|9938|9926|9938.1|9926.1|9936.2|9924.2|0
1708390500000|2024-02-20 00:55:00|9938.1|9926.1|9939.9|9927.9|9939.9|9927.9|9938|9926|0
1708390800000|2024-02-20 01:00:00|9938.1|9926.1|9939.9|9927.9|9939.9|9927.9|9938.1|9926.1|0
1708391400000|2024-02-20 01:10:00|9939.8|9927.8|9936.2|9924.2|9939.9|9927.9|9936.2|9924.2|0
1708391700000|2024-02-20 01:15:00|9938.1|9926.1|9941.8|9929.8|9941.8|9929.8|9936.2|9924.2|0
1708392000000|2024-02-20 01:20:00|9942.7|9930.7|9943.7|9931.7|9943.7|9931.7|9941.8|9929.8|0
1708392300000|2024-02-20 01:25:00|9941.8|9929.8|9943.7|9931.7|9943.7|9931.7|9941.8|9929.8|0
1708392600000|2024-02-20 01:30:00|9941.9|9929.9|9934.4|9922.4|9941.9|9929.9|9934.4|9922.4|0
1708392900000|2024-02-20 01:35:00|9936.2|9924.2|9936.2|9924.2|9938.1|9926.1|9932.6|9920.6|0
1708393200000|2024-02-20 01:40:00|9935.3|9923.3|9932.5|9920.5|9936.2|9924.2|9932.5|9920.5|0
1708393500000|2024-02-20 01:45:00|9930.7|9918.7|9928.6|9916.6|9930.7|9918.7|9924.9|9912.9|0
1708393800000|2024-02-20 01:50:00|9926.8|9914.8|9926.8|9914.8|9926.8|9914.8|9926.7|9914.7|0
1708394100000|2024-02-20 01:55:00|9926.7|9914.7|9922.9|9910.9|9926.7|9914.7|9921.1|9909.1|0
1708394400000|2024-02-20 02:00:00|9922.8|9910.8|9921.1|9909.1|9922.9|9910.9|9921|9909|0
1708394700000|2024-02-20 02:05:00|9921|9909|9920.1|9908.1|9922.9|9910.9|9918.2|9906.2|0
1708395000000|2024-02-20 02:10:00|9918.3|9906.3|9923.8|9911.8|9925.7|9913.7|9918.2|9906.2|0
1708395300000|2024-02-20 02:15:00|9922|9910|9923.8|9911.8|9923.8|9911.8|9921.9|9909.9|0
1708395600000|2024-02-20 02:20:00|9921.9|9909.9|9920|9908|9921.9|9909.9|9920|9908|0
1708395900000|2024-02-20 02:25:00|9920.1|9908.1|9920.1|9908.1|9921.9|9909.9|9920|9908|0
1708396200000|2024-02-20 02:30:00|9921.9|9909.9|9921.9|9909.9|9922|9910|9921.9|9909.9|0
1708396500000|2024-02-20 02:35:00|9922|9910|9921.9|9909.9|9922.9|9910.9|9921.9|9909.9|0
1708396800000|2024-02-20 02:40:00|9922|9910|9924|9912|9924|9912|9921.9|9909.9|0
1708397100000|2024-02-20 02:45:00|9923.9|9911.9|9923.9|9911.9|9924|9912|9922|9910|0
1708397700000|2024-02-20 02:55:00|9922.1|9910.1|9922.1|9910.1|9922.1|9910.1|9922.1|9910.1|0
1708398000000|2024-02-20 03:00:00|9923|9911|9923.9|9911.9|9925.8|9913.8|9922.1|9910.1|0
1708398300000|2024-02-20 03:05:00|9925.7|9913.7|9923.9|9911.9|9925.7|9913.7|9923.9|9911.9|0
1708398600000|2024-02-20 03:10:00|9922.1|9910.1|9920.2|9908.2|9923|9911|9918.4|9906.4|0
1708398900000|2024-02-20 03:15:00|9918.4|9906.4|9920.2|9908.2|9920.2|9908.2|9918.4|9906.4|0
1708399500000|2024-02-20 03:25:00|9922|9910|9922|9910|9922|9910|9922|9910|0
1708399800000|2024-02-20 03:30:00|9922.1|9910.1|9922.1|9910.1|9923.9|9911.9|9922|9910|0
1708400100000|2024-02-20 03:35:00|9922|9910|9922.1|9910.1|9922.1|9910.1|9922|9910|0
1708400400000|2024-02-20 03:40:00|9922|9910|9922|9910|9922|9910|9920.2|9908.2|0
1708400700000|2024-02-20 03:45:00|9920.2|9908.2|9921.1|9909.1|9921.1|9909.1|9920.2|9908.2|0
1708401000000|2024-02-20 03:50:00|9922|9910|9923.9|9911.9|9923.9|9911.9|9922|9910|0
1708401300000|2024-02-20 03:55:00|9922.1|9910.1|9922.1|9910.1|9922.1|9910.1|9922.1|9910.1|0
1708401600000|2024-02-20 04:00:00|9920.3|9908.3|9920.3|9908.3|9921.2|9909.2|9920.3|9908.3|0
1708401900000|2024-02-20 04:05:00|9922.1|9910.1|9922.1|9910.1|9922.1|9910.1|9922.1|9910.1|0
1708402200000|2024-02-20 04:10:00|9922.2|9910.2|9924|9912|9924|9912|9922.1|9910.1|0
1708402500000|2024-02-20 04:15:00|9924.1|9912.1|9924.1|9912.1|9925.9|9913.9|9924|9912|0
1708402800000|2024-02-20 04:20:00|9924|9912|9922.2|9910.2|9924|9912|9922.2|9910.2|0
1708403100000|2024-02-20 04:25:00|9920.3|9908.3|9922.2|9910.2|9922.2|9910.2|9920.3|9908.3|0
1708403400000|2024-02-20 04:30:00|9922.1|9910.1|9924|9912|9924|9912|9922.1|9910.1|0
1708404000000|2024-02-20 04:40:00|9922.2|9910.2|9922.2|9910.2|9922.2|9910.2|9922.1|9910.1|0
1708404900000|2024-02-20 04:55:00|9920.4|9908.4|9920.4|9908.4|9920.4|9908.4|9920.4|9908.4|0
1708405500000|2024-02-20 05:05:00|9920.5|9908.5|9920.4|9908.4|9920.5|9908.5|9920.4|9908.4|0
1708405800000|2024-02-20 05:10:00|9918.6|9906.6|9918.6|9906.6|9920.4|9908.4|9918.6|9906.6|0
1708406100000|2024-02-20 05:15:00|9919.5|9907.5|9920.4|9908.4|9920.4|9908.4|9919.5|9907.5|0
1708406400000|2024-02-20 05:20:00|9922.2|9910.2|9920.4|9908.4|9922.2|9910.2|9920.4|9908.4|0
1708406700000|2024-02-20 05:25:00|9922.2|9910.2|9920.4|9908.4|9922.2|9910.2|9920.4|9908.4|0
1708407000000|2024-02-20 05:30:00|9922.2|9910.2|9922.1|9910.1|9922.2|9910.2|9920.3|9908.3|0
1708407300000|2024-02-20 05:35:00|9921.2|9909.2|9922.1|9910.1|9922.1|9910.1|9920.2|9908.2|0
1708407600000|2024-02-20 05:40:00|9922.2|9910.2|9922.1|9910.1|9922.2|9910.2|9922.1|9910.1|0
1708407900000|2024-02-20 05:45:00|9922.2|9910.2|9924|9912|9925.8|9913.8|9922.1|9910.1|0
1708408200000|2024-02-20 05:50:00|9924.9|9912.9|9925.9|9913.9|9925.9|9913.9|9924|9912|0
1708408500000|2024-02-20 05:55:00|9924|9912|9922.3|9910.3|9925|9913|9922.2|9910.2|0
1708408800000|2024-02-20 06:00:00|9922.2|9910.2|9924.1|9912.1|9924.1|9912.1|9922.2|9910.2|0
1708409100000|2024-02-20 06:05:00|9923.2|9911.2|9927.8|9915.8|9927.8|9915.8|9923.1|9911.1|0
1708409400000|2024-02-20 06:10:00|9927.7|9915.7|9927.8|9915.8|9927.8|9915.8|9927.7|9915.7|0
1708409700000|2024-02-20 06:15:00|9929.6|9917.6|9929.7|9917.7|9931.5|9919.5|9927.8|9915.8|0
1708410000000|2024-02-20 06:20:00|9931.5|9919.5|9929.7|9917.7|9931.5|9919.5|9929.7|9917.7|0
1708410300000|2024-02-20 06:25:00|9923.9|9911.9|9920.7|9908.7|9925.8|9913.8|9920.7|9908.7|0
1708410600000|2024-02-20 06:30:00|9922.5|9910.5|9922.5|9910.5|9922.5|9910.5|9922.5|9910.5|0
1708410900000|2024-02-20 06:35:00|9922.4|9910.4|9922.5|9910.5|9922.5|9910.5|9922.4|9910.4|0
1708411200000|2024-02-20 06:40:00|9924.5|9912.5|9932.5|9920.5|9932.5|9920.5|9924.5|9912.5|0
1708411500000|2024-02-20 06:45:00|9930.6|9918.6|9928.8|9916.8|9932.5|9920.5|9928.8|9916.8|0
1708411800000|2024-02-20 06:50:00|9929.7|9917.7|9930.7|9918.7|9930.7|9918.7|9928.8|9916.8|0
1708412100000|2024-02-20 06:55:00|9930.6|9918.6|9932.5|9920.5|9932.5|9920.5|9929.7|9917.7|0
1708412400000|2024-02-20 07:00:00|9934.3|9922.3|9935.9|9930.9|9942.4|9937.4|9932.9|9922.3|19
1708412700000|2024-02-20 07:05:00|9938.9|9933.9|9935.9|9930.9|9938.9|9933.9|9934.4|9929.4|11
1708413000000|2024-02-20 07:10:00|9935.4|9930.4|9940.4|9935.4|9941.4|9936.4|9935.4|9930.4|0
1708413300000|2024-02-20 07:15:00|9940.9|9935.9|9936.4|9931.4|9944.9|9939.9|9936.4|9931.4|32
1708413600000|2024-02-20 07:20:00|9935.9|9930.9|9930.4|9925.4|9936.4|9931.4|9930.4|9925.4|8
1708413900000|2024-02-20 07:25:00|9929.4|9924.4|9929.4|9924.4|9930.9|9925.9|9929.4|9924.4|8
1708414200000|2024-02-20 07:30:00|9930.4|9925.4|9926.4|9921.4|9930.4|9925.4|9926.4|9921.4|14
1708414500000|2024-02-20 07:35:00|9926.9|9921.9|9929.4|9924.4|9932.4|9927.4|9926.9|9921.9|12
1708414800000|2024-02-20 07:40:00|9928.9|9923.9|9930.4|9925.4|9930.9|9925.9|9928.9|9923.9|0
1708415100000|2024-02-20 07:45:00|9930.9|9925.9|9931.4|9926.4|9931.4|9926.4|9930.9|9925.9|0
1708415400000|2024-02-20 07:50:00|9933.9|9928.9|9936.4|9931.4|9936.4|9931.4|9931.9|9926.9|1
1708415700000|2024-02-20 07:55:00|9936.9|9931.9|9939.4|9934.4|9942.4|9937.4|9936.9|9931.9|28
1708416000000|2024-02-20 08:00:00|9942.4|9937.4|9952.9|9947.9|9954.9|9949.9|9940.9|9935.9|499
1708416300000|2024-02-20 08:05:00|9952.4|9947.4|9934.9|9929.9|9958.9|9953.9|9934.9|9929.9|283
1708416600000|2024-02-20 08:10:00|9934.4|9929.4|9940.9|9935.9|9940.9|9935.9|9925.9|9920.9|116
1708416900000|2024-02-20 08:15:00|9941.4|9936.4|9937.4|9932.4|9945.9|9940.9|9930.9|9925.9|130
1708417200000|2024-02-20 08:20:00|9936.9|9931.9|9931.9|9926.9|9938.4|9933.4|9925.4|9920.4|113
1708417500000|2024-02-20 08:25:00|9931.4|9926.4|9939.4|9934.4|9944.4|9939.4|9931.4|9926.4|118
1708417800000|2024-02-20 08:30:00|9939.9|9934.9|9949.9|9944.9|9950.9|9945.9|9939.9|9934.9|130
1708418100000|2024-02-20 08:35:00|9949.4|9944.4|9958.4|9953.4|9963.9|9958.9|9949.4|9944.4|212
1708418400000|2024-02-20 08:40:00|9959.4|9954.4|9951.4|9946.4|9962.9|9957.9|9951.4|9946.4|79
1708418700000|2024-02-20 08:45:00|9950.9|9945.9|9959.4|9954.4|9966.9|9961.9|9950.9|9945.9|91
1708419000000|2024-02-20 08:50:00|9959.9|9954.9|9956.4|9951.4|9962.9|9957.9|9954.4|9949.4|48
1708419300000|2024-02-20 08:55:00|9955.9|9950.9|9953.9|9948.9|9959.9|9954.9|9951.4|9946.4|51
1708419600000|2024-02-20 09:00:00|9953.4|9948.4|9959.4|9954.4|9960.4|9955.4|9952.4|9947.4|27
1708419900000|2024-02-20 09:05:00|9959.9|9954.9|9957.9|9952.9|9963.9|9958.9|9956.9|9951.9|43
1708420200000|2024-02-20 09:10:00|9958.4|9953.4|9964.9|9959.9|9965.9|9960.9|9957.9|9952.9|55
1708420500000|2024-02-20 09:15:00|9965.4|9960.4|9964.9|9959.9|9967.4|9962.4|9960.4|9955.4|39
1708420800000|2024-02-20 09:20:00|9965.4|9960.4|9965.9|9960.9|9968.9|9963.9|9962.4|9957.4|75
1708421100000|2024-02-20 09:25:00|9966.4|9961.4|9962.9|9957.9|9967.4|9962.4|9961.9|9956.9|72
1708421400000|2024-02-20 09:30:00|9963.4|9958.4|9957.9|9952.9|9966.4|9961.4|9954.4|9949.4|85
1708421700000|2024-02-20 09:35:00|9958.4|9953.4|9960.4|9955.4|9960.9|9955.9|9956.4|9951.4|62
1708422000000|2024-02-20 09:40:00|9959.9|9954.9|9964.9|9959.9|9964.9|9959.9|9958.9|9953.9|34
1708422300000|2024-02-20 09:45:00|9964.4|9959.4|9962.9|9957.9|9967.4|9962.4|9962.4|9957.4|54
1708422600000|2024-02-20 09:50:00|9962.4|9957.4|9961.9|9956.9|9964.4|9959.4|9956.4|9951.4|56
1708422900000|2024-02-20 09:55:00|9961.4|9956.4|9961.9|9956.9|9963.4|9958.4|9957.4|9952.4|61
1708423200000|2024-02-20 10:00:00|9961.4|9956.4|9967.4|9962.4|9967.9|9962.9|9960.4|9955.4|63
1708423500000|2024-02-20 10:05:00|9966.9|9961.9|9966.9|9961.9|9968.4|9963.4|9960.9|9955.9|62
1708423800000|2024-02-20 10:10:00|9967.4|9962.4|9970.4|9965.4|9974.4|9969.4|9963.9|9958.9|89
1708424100000|2024-02-20 10:15:00|9970.9|9965.9|9971.9|9966.9|9974.4|9969.4|9970.4|9965.4|67
1708424400000|2024-02-20 10:20:00|9972.4|9967.4|9974.9|9969.9|9977.4|9972.4|9971.9|9966.9|86
1708424700000|2024-02-20 10:25:00|9975.4|9970.4|9973.4|9968.4|9976.4|9971.4|9972.4|9967.4|76
1708425000000|2024-02-20 10:30:00|9973.9|9968.9|9969.9|9964.9|9977.4|9972.4|9969.4|9964.4|61
1708425300000|2024-02-20 10:35:00|9970.4|9965.4|9976.4|9971.4|9976.4|9971.4|9968.4|9963.4|53
1708425600000|2024-02-20 10:40:00|9976.9|9971.9|9974.4|9969.4|9977.9|9972.9|9973.4|9968.4|47
1708425900000|2024-02-20 10:45:00|9974.9|9969.9|9974.9|9969.9|9975.9|9970.9|9972.4|9967.4|47
1708426200000|2024-02-20 10:50:00|9974.4|9969.4|9970.9|9965.9|9976.9|9971.9|9967.4|9962.4|56
1708426500000|2024-02-20 10:55:00|9970.4|9965.4|9972.9|9967.9|9976.4|9971.4|9970.4|9965.4|34
1708426800000|2024-02-20 11:00:00|9973.4|9968.4|9970.4|9965.4|9973.9|9968.9|9969.4|9964.4|52
1708427100000|2024-02-20 11:05:00|9970.9|9965.9|9970.9|9965.9|9972.4|9967.4|9968.4|9963.4|49
1708427400000|2024-02-20 11:10:00|9970.4|9965.4|9972.9|9967.9|9973.4|9968.4|9967.4|9962.4|51
1708427700000|2024-02-20 11:15:00|9972.4|9967.4|9968.9|9963.9|9972.4|9967.4|9968.4|9963.4|55
1708428000000|2024-02-20 11:20:00|9969.4|9964.4|9966.9|9961.9|9971.9|9966.9|9966.4|9961.4|61
1708428300000|2024-02-20 11:25:00|9967.4|9962.4|9974.4|9969.4|9976.4|9971.4|9967.4|9962.4|49
1708428600000|2024-02-20 11:30:00|9974.9|9969.9|9980.4|9975.4|9980.4|9975.4|9973.9|9968.9|47
1708428900000|2024-02-20 11:35:00|9979.9|9974.9|9987.4|9982.4|9988.4|9983.4|9979.4|9974.4|128
1708429200000|2024-02-20 11:40:00|9986.9|9981.9|9986.4|9981.4|9989.4|9984.4|9985.4|9980.4|54
1708429500000|2024-02-20 11:45:00|9985.9|9980.9|9995.9|9990.9|9996.9|9991.9|9985.9|9980.9|81
1708429800000|2024-02-20 11:50:00|9996.4|9991.4|9998.4|9993.4|9998.4|9993.4|9992.9|9987.9|43
1708430100000|2024-02-20 11:55:00|9998.9|9993.9|10004.4|9999.4|10004.4|9999.4|9997.4|9992.4|97
1708430400000|2024-02-20 12:00:00|10005.4|10000.4|10001.9|9996.9|10006.9|10001.9|10000.4|9995.4|86
1708430700000|2024-02-20 12:05:00|10002.4|9997.4|10006.4|10001.4|10008.4|10003.4|10001.4|9996.4|77
1708431000000|2024-02-20 12:10:00|10007.4|10002.4|10022.4|10017.4|10023.4|10018.4|10006.9|10001.9|140
1708431300000|2024-02-20 12:15:00|10022.9|10017.9|10018.4|10013.4|10024.9|10019.9|10016.4|10011.4|115
1708431600000|2024-02-20 12:20:00|10018.9|10013.9|10011.9|10006.9|10018.9|10013.9|10011.4|10006.4|48
1708431900000|2024-02-20 12:25:00|10012.4|10007.4|10019.4|10014.4|10019.4|10014.4|10011.4|10006.4|30
1708432200000|2024-02-20 12:30:00|10020.4|10015.4|10017.4|10012.4|10024.4|10019.4|10016.4|10011.4|94
1708432500000|2024-02-20 12:35:00|10016.4|10011.4|10026.4|10021.4|10028.4|10023.4|10015.4|10010.4|120
1708432800000|2024-02-20 12:40:00|10026.2|10021.2|10023.7|10018.7|10031.2|10026.2|10023.2|10018.2|113
1708433100000|2024-02-20 12:45:00|10024.2|10019.2|10016.7|10011.7|10025.7|10020.7|10016.7|10011.7|58
1708433400000|2024-02-20 12:50:00|10016.2|10011.2|10017.7|10012.7|10020.2|10015.2|10016.2|10011.2|54
1708433700000|2024-02-20 12:55:00|10018.2|10013.2|10012.7|10007.7|10018.2|10013.2|10012.7|10007.7|41
1708434000000|2024-02-20 13:00:00|10012.2|10007.2|10015.7|10010.7|10016.2|10011.2|10011.2|10006.2|53
1708434300000|2024-02-20 13:05:00|10016.2|10011.2|10018.2|10013.2|10020.2|10015.2|10015.7|10010.7|35
1708434600000|2024-02-20 13:10:00|10017.7|10012.7|10026.2|10021.2|10029.2|10024.2|10017.7|10012.7|62
1708434900000|2024-02-20 13:15:00|10025.2|10020.2|10015.7|10010.7|10025.2|10020.2|10013.2|10008.2|53
1708435200000|2024-02-20 13:20:00|10015.2|10010.2|10004.7|9999.7|10016.2|10011.2|10003.2|9998.2|46
1708435500000|2024-02-20 13:25:00|10005.2|10000.2|10011.7|10006.7|10011.7|10006.7|10004.7|9999.7|50
1708435800000|2024-02-20 13:30:00|10011.2|10006.2|10010.7|10005.7|10017.2|10012.2|10009.7|10004.7|76
1708436100000|2024-02-20 13:35:00|10010.2|10005.2|10007.7|10002.7|10011.7|10006.7|10004.7|9999.7|47
1708436400000|2024-02-20 13:40:00|10008.2|10003.2|10008.7|10003.7|10010.7|10005.7|10006.7|10001.7|40
1708436700000|2024-02-20 13:45:00|10008.2|10003.2|10001.7|9996.7|10008.2|10003.2|10001.2|9996.2|76
1708437000000|2024-02-20 13:50:00|10002.2|9997.2|10008.2|10003.2|10009.2|10004.2|9998.2|9993.2|46
1708437300000|2024-02-20 13:55:00|10007.7|10002.7|10012.2|10007.2|10012.2|10007.2|10007.2|10002.2|66
1708437600000|2024-02-20 14:00:00|10012.7|10007.7|10010.2|10005.2|10016.2|10011.2|10008.7|10003.7|128
1708437900000|2024-02-20 14:05:00|10010.7|10005.7|10006.2|10001.2|10012.2|10007.2|10002.7|9997.7|45
1708438200000|2024-02-20 14:10:00|10005.2|10000.2|10000.7|9995.7|10006.7|10001.7|9999.7|9994.7|27
1708438500000|2024-02-20 14:15:00|10001.2|9996.2|9999.2|9994.2|10004.2|9999.2|9998.7|9993.7|32
1708438800000|2024-02-20 14:20:00|9998.7|9993.7|9991.7|9986.7|10000.2|9995.2|9991.7|9986.7|46
1708439100000|2024-02-20 14:25:00|9992.2|9987.2|9996.7|9991.7|9997.7|9992.7|9988.2|9983.2|39
1708439400000|2024-02-20 14:30:00|9997.2|9992.2|10004.2|9999.2|10007.7|10002.7|9993.2|9988.2|100
1708439700000|2024-02-20 14:35:00|10003.7|9998.7|10002.7|9997.7|10007.2|10002.2|10002.2|9997.2|35
1708440000000|2024-02-20 14:40:00|10003.2|9998.2|10006.7|10001.7|10014.7|10009.7|10000.7|9995.7|71
1708440300000|2024-02-20 14:45:00|10007.2|10002.2|10020.2|10015.2|10022.2|10017.2|10007.2|10002.2|110
1708440600000|2024-02-20 14:50:00|10018.7|10013.7|10014.7|10009.7|10021.2|10016.2|10011.2|10006.2|70
1708440900000|2024-02-20 14:55:00|10014.2|10009.2|10017.7|10012.7|10022.2|10017.2|10011.7|10006.7|52
1708441200000|2024-02-20 15:00:00|10018.2|10013.2|10017.2|10012.2|10027.2|10022.2|10016.2|10011.2|68
1708441500000|2024-02-20 15:05:00|10018.2|10013.2|10027.2|10022.2|10027.7|10022.7|10017.2|10012.2|67
1708441800000|2024-02-20 15:10:00|10028.1|10023.1|10031.6|10026.6|10031.6|10026.6|10021.6|10016.6|89
1708442100000|2024-02-20 15:15:00|10031.1|10026.1|10035.6|10030.6|10038.6|10033.6|10028.1|10023.1|126
1708442400000|2024-02-20 15:20:00|10036.1|10031.1|10038.1|10033.1|10041.1|10036.1|10034.1|10029.1|130
1708442700000|2024-02-20 15:25:00|10037.1|10032.1|10038.6|10033.6|10040.6|10035.6|10034.1|10029.1|101
1708443000000|2024-02-20 15:30:00|10038.1|10033.1|10031.6|10026.6|10043.1|10038.1|10031.1|10026.1|137
1708443300000|2024-02-20 15:35:00|10031.1|10026.1|10034.6|10029.6|10035.1|10030.1|10028.1|10023.1|73
1708443600000|2024-02-20 15:40:00|10035.1|10030.1|10038.6|10033.6|10044.6|10039.6|10035.1|10030.1|98
1708443900000|2024-02-20 15:45:00|10039.1|10034.1|10044.1|10039.1|10045.1|10040.1|10037.6|10032.6|62
1708444200000|2024-02-20 15:50:00|10045.1|10040.1|10042.1|10037.1|10046.1|10041.1|10042.1|10037.1|61
1708444500000|2024-02-20 15:55:00|10041.6|10036.6|10041.6|10036.6|10043.1|10038.1|10038.1|10033.1|58
1708444800000|2024-02-20 16:00:00|10042.1|10037.1|10046.1|10041.1|10046.1|10041.1|10041.6|10036.6|68
1708445100000|2024-02-20 16:05:00|10046.6|10041.6|10047.6|10042.6|10051.6|10046.6|10046.6|10041.6|87
1708445400000|2024-02-20 16:10:00|10048.1|10043.1|10042.6|10037.6|10048.1|10043.1|10040.6|10035.6|76
1708445700000|2024-02-20 16:15:00|10043.1|10038.1|10043.1|10038.1|10047.1|10042.1|10042.1|10037.1|76
1708446000000|2024-02-20 16:20:00|10043.6|10038.6|10039.1|10034.1|10046.6|10041.6|10039.1|10034.1|88
1708446300000|2024-02-20 16:25:00|10038.1|10033.1|10043.6|10038.6|10044.1|10039.1|10035.1|10030.1|394
1708446600000|2024-02-20 16:30:00|10044.6|10037.6|10037.6|10030.6|10046.6|10040.6|10036.6|10030.6|286
1708446900000|2024-02-20 16:35:00|10036.6|10031.6|10041.6|10034.6|10044.6|10038.6|10036.6|10031.6|183
1708447200000|2024-02-20 16:40:00|10040.6|10035.6|10045.6|10039.6|10045.6|10039.6|10040.6|10034.6|29
1708447500000|2024-02-20 16:45:00|10046.6|10041.6|10047.6|10041.6|10050.6|10043.6|10046.6|10040.6|58
1708447800000|2024-02-20 16:50:00|10046.6|10040.6|10045.6|10038.6|10047.6|10041.6|10044.6|10038.6|22
1708448100000|2024-02-20 16:55:00|10046.6|10039.6|10040.6|10033.6|10046.6|10039.6|10039.6|10032.6|11
1708448400000|2024-02-20 17:00:00|10039.6|10034.6|10036.6|10029.6|10040.6|10034.6|10035.6|10029.6|11
1708448700000|2024-02-20 17:05:00|10035.6|10030.6|10038.6|10031.6|10040.6|10033.6|10035.6|10029.6|7
1708449000000|2024-02-20 17:10:00|10037.6|10030.6|10037.6|10030.6|10040.6|10033.6|10036.6|10030.6|5
1708449300000|2024-02-20 17:15:00|10036.6|10031.6|10037.6|10030.6|10037.6|10031.6|10035.6|10029.6|5
1708449600000|2024-02-20 17:20:00|10036.6|10029.6|10034.6|10028.6|10038.6|10031.6|10034.6|10028.6|6
1708449900000|2024-02-20 17:25:00|10033.6|10027.6|10030.6|10023.6|10034.6|10027.6|10027.6|10020.6|82
1708450200000|2024-02-20 17:30:00|10029.6|10022.6|10035.6|10028.6|10036.6|10029.6|10029.6|10022.6|16
1708450500000|2024-02-20 17:35:00|10034.6|10027.6|10027.6|10020.6|10034.6|10027.6|10026.6|10020.6|4
1708450800000|2024-02-20 17:40:00|10028.6|10021.6|10033.6|10026.6|10033.6|10026.6|10027.6|10020.6|1
1708451100000|2024-02-20 17:45:00|10034.6|10027.6|10032.6|10025.6|10035.6|10028.6|10031.6|10025.6|4
1708451400000|2024-02-20 17:50:00|10033.6|10026.6|10035.6|10028.6|10035.6|10028.6|10031.6|10025.6|3
1708451700000|2024-02-20 17:55:00|10036.6|10029.6|10038.6|10031.6|10038.6|10032.6|10034.6|10027.6|6
1708452000000|2024-02-20 18:00:00|10043.6|10030.6|10035.6|10028.6|10043.6|10031.6|10034.6|10027.6|1
1708452300000|2024-02-20 18:05:00|10034.6|10027.6|10036.6|10029.6|10038.6|10031.6|10033.6|10026.6|0
1708452600000|2024-02-20 18:10:00|10037.6|10028.6|10034.6|10028.6|10037.6|10028.6|10034.6|10027.6|1
1708452900000|2024-02-20 18:15:00|10033.6|10026.6|10036.6|10029.6|10036.6|10029.6|10029.6|10022.6|2
1708453200000|2024-02-20 18:20:00|10035.6|10028.6|10040.6|10033.6|10042.6|10035.6|10034.6|10027.6|9
1708453500000|2024-02-20 18:25:00|10039.6|10032.6|10033.6|10026.6|10040.6|10033.6|10031.6|10023.6|5
1708453800000|2024-02-20 18:30:00|10034.6|10027.6|10032.6|10025.6|10035.6|10028.6|10029.6|10022.6|1
1708454100000|2024-02-20 18:35:00|10031.6|10024.6|10033.6|10026.6|10033.6|10026.6|10029.6|10022.6|13
1708454400000|2024-02-20 18:40:00|10032.6|10025.6|10038.6|10031.6|10041.6|10033.6|10032.6|10024.6|2
1708454700000|2024-02-20 18:45:00|10037.6|10030.6|10038.6|10031.6|10040.6|10033.6|10037.6|10030.6|3
1708455000000|2024-02-20 18:50:00|10039.6|10032.6|10040.6|10032.6|10043.6|10036.6|10038.6|10031.6|23
1708455300000|2024-02-20 18:55:00|10039.6|10031.6|10042.1|10030.1|10042.1|10034.6|10037.6|10030.1|12
1708455600000|2024-02-20 19:00:00|10042.2|10030.2|10035.9|10023.9|10044|10032|10035.9|10023.9|1
1708455900000|2024-02-20 19:05:00|10036|10024|10037.8|10025.8|10037.9|10025.9|10035.9|10023.9|0
1708456200000|2024-02-20 19:10:00|10036|10024|10036|10024|10037.9|10025.9|10035.9|10023.9|0
1708456500000|2024-02-20 19:15:00|10035.9|10023.9|10039.8|10027.8|10039.9|10027.9|10032|10020|0
1708456800000|2024-02-20 19:20:00|10038|10026|10035.9|10023.9|10038|10026|10034|10022|0
1708457100000|2024-02-20 19:25:00|10035|10023|10041.8|10029.8|10041.8|10029.8|10034|10022|0
1708457400000|2024-02-20 19:30:00|10041.7|10029.7|10039.8|10027.8|10043.6|10031.6|10039.7|10027.7|0
1708457700000|2024-02-20 19:35:00|10039.9|10027.9|10041.7|10029.7|10041.7|10029.7|10039.8|10027.8|0
1708458000000|2024-02-20 19:40:00|10039.9|10027.9|10043.7|10031.7|10045.6|10033.6|10039.9|10027.9|0
1708458300000|2024-02-20 19:45:00|10043.6|10031.6|10049.5|10037.5|10049.5|10037.5|10043.6|10031.6|0
1708458600000|2024-02-20 19:50:00|10049.6|10037.6|10049.4|10037.4|10049.6|10037.6|10047.6|10035.6|0
1708458900000|2024-02-20 19:55:00|10049.5|10037.5|10051.4|10039.4|10053.3|10041.3|10049.4|10037.4|0
1708459200000|2024-02-20 20:00:00|10051.5|10039.5|10047.6|10035.6|10053.3|10041.3|10047.5|10035.5|0
1708459500000|2024-02-20 20:05:00|10048.5|10036.5|10051.4|10039.4|10051.5|10039.5|10048.5|10036.5|0
1708459800000|2024-02-20 20:10:00|10051.5|10039.5|10049.5|10037.5|10053.4|10041.4|10049.5|10037.5|0
1708460100000|2024-02-20 20:15:00|10049.4|10037.4|10049.4|10037.4|10051.4|10039.4|10047.6|10035.6|0
1708460400000|2024-02-20 20:20:00|10049.5|10037.5|10047.6|10035.6|10051.4|10039.4|10047.5|10035.5|0
1708460700000|2024-02-20 20:25:00|10049.4|10037.4|10053.3|10041.3|10053.3|10041.3|10049.4|10037.4|0
1708461000000|2024-02-20 20:30:00|10053.2|10041.2|10039.6|10027.6|10053.2|10041.2|10037.7|10025.7|0
1708461300000|2024-02-20 20:35:00|10039.5|10027.5|10041.5|10029.5|10043.6|10031.6|10037.6|10025.6|0
1708461600000|2024-02-20 20:40:00|10041.6|10029.6|10047.2|10035.2|10049.1|10037.1|10041.5|10029.5|0
1708461900000|2024-02-20 20:45:00|10047.3|10035.3|10049.2|10037.2|10051.2|10039.2|10047.2|10035.2|0
1708462200000|2024-02-20 20:50:00|10049.1|10037.1|10043.2|10031.2|10051.1|10039.1|10041.2|10029.2|0
1708462500000|2024-02-20 20:55:00|10043.3|10031.3|10047.3|10035.3|10047.4|10035.4|10043.1|10031.1|0
1708462800000|2024-02-20 21:00:00|10046.8|10034.8|10039.9|10027.9|10047.7|10035.7|10039.5|10027.5|0
1708463100000|2024-02-20 21:05:00|10040.5|10028.5|10037.6|10025.6|10040.5|10028.5|10036.9|10024.9|0
1708463400000|2024-02-20 21:10:00|10037.7|10025.7|10036.9|10024.9|10039.2|10027.2|10036.3|10024.3|0
1708463700000|2024-02-20 21:15:00|10037.1|10025.1|10036.9|10024.9|10037.3|10025.3|10035.9|10023.9|0
1708464000000|2024-02-20 21:20:00|10037.3|10025.3|10039.9|10027.9|10039.9|10027.9|10036.9|10024.9|0
1708464300000|2024-02-20 21:25:00|10040.5|10028.5|10040.9|10028.9|10040.9|10028.9|10039.9|10027.9|0
1708464600000|2024-02-20 21:30:00|10040.7|10028.7|10042.2|10030.2|10043.1|10031.1|10040.1|10028.1|0
1708464900000|2024-02-20 21:35:00|10042.4|10030.4|10044.5|10032.5|10044.5|10032.5|10042.4|10030.4|0
1708465200000|2024-02-20 21:40:00|10044.3|10032.3|10045|10033|10045.8|10033.8|10044.1|10032.1|0
1708465500000|2024-02-20 21:45:00|10045.1|10033.1|10045|10033|10045.4|10033.4|10043.5|10031.5|0
1708465800000|2024-02-20 21:50:00|10044.7|10032.7|10043.5|10031.5|10045|10033|10043.5|10031.5|0
1708466100000|2024-02-20 21:55:00|10043.1|10031.1|10042.2|10030.2|10043.1|10031.1|10039.9|10027.9|0
1708466400000|2024-02-20 22:00:00|10043|10031|10041.4|10029.4|10043|10031|10041.3|10029.3|0
1708466700000|2024-02-20 22:05:00|10041.6|10029.6|10042|10030|10042|10030|10040.9|10028.9|0
1708467000000|2024-02-20 22:10:00|10041.6|10029.6|10040.9|10028.9|10041.6|10029.6|10040.9|10028.9|0
1708467300000|2024-02-20 22:15:00|10041.3|10029.3|10041.2|10029.2|10041.3|10029.3|10040.9|10028.9|0
1708467600000|2024-02-20 22:20:00|10040.9|10028.9|10040.3|10028.3|10040.9|10028.9|10040.3|10028.3|0
1708467900000|2024-02-20 22:25:00|10039.7|10027.7|10038.8|10026.8|10039.7|10027.7|10038.8|10026.8|0
1708468200000|2024-02-20 22:30:00|10038.6|10026.6|10038.6|10026.6|10039|10027|10038.2|10026.2|0
1708468500000|2024-02-20 22:35:00|10038|10026|10038.4|10026.4|10038.6|10026.6|10038|10026|0
1708468800000|2024-02-20 22:40:00|10038.6|10026.6|10038.4|10026.4|10038.6|10026.6|10038.4|10026.4|0
1708469100000|2024-02-20 22:45:00|10038.8|10026.8|10039.3|10027.3|10040.1|10028.1|10038.8|10026.8|0
1708469400000|2024-02-20 22:50:00|10039.4|10027.4|10040.1|10028.1|10040.3|10028.3|10039.4|10027.4|0
1708469700000|2024-02-20 22:55:00|10039.9|10027.9|10041.2|10029.2|10041.4|10029.4|10039.9|10027.9|0
1708470000000|2024-02-20 23:00:00|10041.3|10029.3|10039.5|10027.5|10042.4|10030.4|10037.3|10025.3|0
1708470300000|2024-02-20 23:05:00|10039.7|10027.7|10039.5|10027.5|10039.9|10027.9|10038.6|10026.6|0
1708470600000|2024-02-20 23:10:00|10039.7|10027.7|10041.8|10029.8|10045.4|10033.4|10039.3|10027.3|0
1708470900000|2024-02-20 23:15:00|10041.6|10029.6|10045.4|10033.4|10046.8|10034.8|10041.3|10029.3|0
1708471200000|2024-02-20 23:20:00|10045.2|10033.2|10047.7|10035.7|10047.7|10035.7|10044.3|10032.3|0
1708471500000|2024-02-20 23:25:00|10047.1|10035.1|10048.2|10036.2|10048.6|10036.6|10046.5|10034.5|0
1708471800000|2024-02-20 23:30:00|10048.6|10036.6|10045|10033|10048.6|10036.6|10044.6|10032.6|0
1708472100000|2024-02-20 23:35:00|10044.8|10032.8|10042.4|10030.4|10045.5|10033.5|10042.3|10030.3|0
1708472400000|2024-02-20 23:40:00|10042.6|10030.6|10041.5|10029.5|10042.8|10030.8|10041.1|10029.1|0
1708472700000|2024-02-20 23:45:00|10041.4|10029.4|10039.7|10027.7|10041.5|10029.5|10039|10027|0
1708473000000|2024-02-20 23:50:00|10039.4|10027.4|10040.5|10028.5|10041.1|10029.1|10039.2|10027.2|0
1708473300000|2024-02-20 23:55:00|10040.3|10028.3|10040.2|10028.2|10041.5|10029.5|10040.1|10028.1|0
1708473600000|2024-02-21 00:00:00|10040.6|10028.6|10040.6|10028.6|10041.1|10029.1|10038.3|10026.3|0
1708473900000|2024-02-21 00:05:00|10040.4|10028.4|10041.9|10029.9|10043.8|10031.8|10040.2|10028.2|0
1708474200000|2024-02-21 00:10:00|10042.3|10030.3|10042.5|10030.5|10042.9|10030.9|10041.5|10029.5|0
1708474500000|2024-02-21 00:15:00|10042.7|10030.7|10043.6|10031.6|10047.8|10035.8|10042.5|10030.5|0
1708474800000|2024-02-21 00:20:00|10043.5|10031.5|10047.3|10035.3|10047.3|10035.3|10041.7|10029.7|0
1708475100000|2024-02-21 00:25:00|10047.4|10035.4|10045.5|10033.5|10047.4|10035.4|10045.4|10033.4|0
1708475400000|2024-02-21 00:30:00|10045.4|10033.4|10045.4|10033.4|10045.4|10033.4|10043.5|10031.5|0
1708475700000|2024-02-21 00:35:00|10046.3|10034.3|10045.4|10033.4|10047.2|10035.2|10045.4|10033.4|0
1708476300000|2024-02-21 00:45:00|10044.4|10032.4|10043.5|10031.5|10044.4|10032.4|10041.7|10029.7|0
1708476600000|2024-02-21 00:50:00|10041.6|10029.6|10039.8|10027.8|10043.5|10031.5|10039.8|10027.8|0
1708476900000|2024-02-21 00:55:00|10039.7|10027.7|10039.7|10027.7|10039.7|10027.7|10037.8|10025.8|0
1708477200000|2024-02-21 01:00:00|10039.6|10027.6|10039.6|10027.6|10039.6|10027.6|10037.7|10025.7|0
1708477500000|2024-02-21 01:05:00|10038.7|10026.7|10035.9|10023.9|10039.6|10027.6|10035.8|10023.8|0
1708477800000|2024-02-21 01:10:00|10037.7|10025.7|10035.8|10023.8|10037.7|10025.7|10035.8|10023.8|0
1708478100000|2024-02-21 01:15:00|10037.7|10025.7|10039.5|10027.5|10039.6|10027.6|10037.6|10025.6|0
1708478400000|2024-02-21 01:20:00|10038.6|10026.6|10039.5|10027.5|10039.5|10027.5|10035.8|10023.8|0
1708478700000|2024-02-21 01:25:00|10037.7|10025.7|10039.5|10027.5|10039.5|10027.5|10037.7|10025.7|0
1708479000000|2024-02-21 01:30:00|10037.8|10025.8|10037.8|10025.8|10041.3|10029.3|10036|10024|0
1708479300000|2024-02-21 01:35:00|10039.5|10027.5|10043|10031|10043|10031|10039.5|10027.5|0
1708479600000|2024-02-21 01:40:00|10041.3|10029.3|10046.6|10034.6|10046.6|10034.6|10041.3|10029.3|0
1708479900000|2024-02-21 01:45:00|10046.5|10034.5|10043|10031|10046.5|10034.5|10043|10031|0
1708480200000|2024-02-21 01:50:00|10043.1|10031.1|10043|10031|10044.8|10032.8|10043|10031|0
1708480500000|2024-02-21 01:55:00|10043.1|10031.1|10043.1|10031.1|10043.1|10031.1|10041.3|10029.3|0
1708480800000|2024-02-21 02:00:00|10044.8|10032.8|10044.8|10032.8|10044.8|10032.8|10043.1|10031.1|0
1708481100000|2024-02-21 02:05:00|10042.8|10030.8|10042.8|10030.8|10042.8|10030.8|10042.8|10030.8|0
1708481400000|2024-02-21 02:10:00|10042.7|10030.7|10042.7|10030.7|10042.7|10030.7|10042.7|10030.7|0
1708481700000|2024-02-21 02:15:00|10042.8|10030.8|10042.8|10030.8|10042.8|10030.8|10042.7|10030.7|0
1708482000000|2024-02-21 02:20:00|10042.7|10030.7|10042.8|10030.8|10042.8|10030.8|10040.7|10028.7|0
1708482300000|2024-02-21 02:25:00|10040.7|10028.7|10040.7|10028.7|10042.7|10030.7|10040.7|10028.7|0
1708482600000|2024-02-21 02:30:00|10038.6|10026.6|10038.6|10026.6|10038.6|10026.6|10038.6|10026.6|0
1708482900000|2024-02-21 02:35:00|10036.6|10024.6|10036.5|10024.5|10038.6|10026.6|10035.5|10023.5|0
1708483200000|2024-02-21 02:40:00|10036.6|10024.6|10042.7|10030.7|10042.7|10030.7|10036.5|10024.5|0
1708483500000|2024-02-21 02:45:00|10044.8|10032.8|10042.7|10030.7|10044.8|10032.8|10041.7|10029.7|0
1708483800000|2024-02-21 02:50:00|10040.7|10028.7|10040.7|10028.7|10042.7|10030.7|10038.6|10026.6|0
1708484100000|2024-02-21 02:55:00|10041.7|10029.7|10042.7|10030.7|10044.8|10032.8|10040.6|10028.6|0
1708484400000|2024-02-21 03:00:00|10043.8|10031.8|10040.7|10028.7|10043.8|10031.8|10040.7|10028.7|0
1708484700000|2024-02-21 03:05:00|10041.7|10029.7|10042.7|10030.7|10042.7|10030.7|10040.7|10028.7|0
1708485000000|2024-02-21 03:10:00|10041.7|10029.7|10042.7|10030.7|10044.8|10032.8|10040.7|10028.7|0
1708485300000|2024-02-21 03:15:00|10040.7|10028.7|10042.7|10030.7|10042.7|10030.7|10040.7|10028.7|0
1708485600000|2024-02-21 03:20:00|10040.7|10028.7|10040.6|10028.6|10042.7|10030.7|10040.6|10028.6|0
1708485900000|2024-02-21 03:25:00|10042.7|10030.7|10042.7|10030.7|10042.7|10030.7|10040.6|10028.6|0
1708486500000|2024-02-21 03:35:00|10040.7|10028.7|10042.7|10030.7|10042.7|10030.7|10040.7|10028.7|0
1708487400000|2024-02-21 03:50:00|10042.8|10030.8|10042.7|10030.7|10042.8|10030.8|10042.7|10030.7|0
1708487700000|2024-02-21 03:55:00|10042.8|10030.8|10044.8|10032.8|10044.8|10032.8|10042.8|10030.8|0
1708491600000|2024-02-21 05:00:00|10046.9|10034.9|10046.9|10034.9|10046.9|10034.9|10046.9|10034.9|0
1708492200000|2024-02-21 05:10:00|10044.8|10032.8|10044.8|10032.8|10046.9|10034.9|10044.8|10032.8|0
1708492500000|2024-02-21 05:15:00|10042.8|10030.8|10042.8|10030.8|10042.8|10030.8|10042.8|10030.8|0
1708492800000|2024-02-21 05:20:00|10042.7|10030.7|10041.7|10029.7|10042.7|10030.7|10040.7|10028.7|0
1708493100000|2024-02-21 05:25:00|10042.7|10030.7|10044.8|10032.8|10044.8|10032.8|10041.7|10029.7|0
1708493400000|2024-02-21 05:30:00|10045.8|10033.8|10044.8|10032.8|10046.9|10034.9|10044.8|10032.8|0
1708493700000|2024-02-21 05:35:00|10046.8|10034.8|10051|10039|10051|10039|10046.8|10034.8|0
1708494000000|2024-02-21 05:40:00|10050|10038|10051|10039|10051|10039|10046.9|10034.9|0
1708494300000|2024-02-21 05:45:00|10050|10038|10046.9|10034.9|10051|10039|10046.9|10034.9|0
1708494600000|2024-02-21 05:50:00|10045.9|10033.9|10046.9|10034.9|10046.9|10034.9|10045.9|10033.9|0
1708494900000|2024-02-21 05:55:00|10045.9|10033.9|10046.9|10034.9|10046.9|10034.9|10044.8|10032.8|0
1708495200000|2024-02-21 06:00:00|10049|10037|10061.1|10049.1|10061.1|10049.1|10049|10037|0
1708495500000|2024-02-21 06:05:00|10059.1|10047.1|10058.9|10046.9|10059.1|10047.1|10057|10045|0
1708495800000|2024-02-21 06:10:00|10056.9|10044.9|10052.7|10040.7|10056.9|10044.9|10052.7|10040.7|0
1708496100000|2024-02-21 06:15:00|10053.7|10041.7|10056.9|10044.9|10058.9|10046.9|10052.7|10040.7|0
1708496400000|2024-02-21 06:20:00|10057.9|10045.9|10056.9|10044.9|10058.9|10046.9|10054.8|10042.8|0
1708496700000|2024-02-21 06:25:00|10056.8|10044.8|10056.8|10044.8|10056.9|10044.9|10054.8|10042.8|0
1708497000000|2024-02-21 06:30:00|10055.8|10043.8|10061.2|10049.2|10061.2|10049.2|10055.8|10043.8|0
1708497300000|2024-02-21 06:35:00|10063.3|10051.3|10065.3|10053.3|10065.3|10053.3|10063.3|10051.3|0
1708497600000|2024-02-21 06:40:00|10071.5|10059.5|10065.5|10053.5|10071.5|10059.5|10065.5|10053.5|0
1708497900000|2024-02-21 06:45:00|10065.4|10053.4|10066.4|10054.4|10067.5|10055.5|10065.4|10053.4|0
1708498200000|2024-02-21 06:50:00|10067.5|10055.5|10071.6|10059.6|10071.6|10059.6|10066.4|10054.4|0
1708498500000|2024-02-21 06:55:00|10069.6|10057.6|10073.7|10061.7|10073.7|10061.7|10069.5|10057.5|0
1708498800000|2024-02-21 07:00:00|10071.6|10059.6|10068.6|10063.6|10074.6|10069.6|10062.6|10055.5|41
1708499100000|2024-02-21 07:05:00|10067.6|10062.6|10066.6|10061.6|10070.1|10065.1|10062.6|10057.6|37
1708499400000|2024-02-21 07:10:00|10065.1|10060.1|10063.6|10058.6|10067.1|10062.1|10063.6|10058.6|6
1708499700000|2024-02-21 07:15:00|10063.1|10058.1|10056.1|10051.1|10065.1|10060.1|10056.1|10051.1|10
1708500000000|2024-02-21 07:20:00|10056.6|10051.6|10057.6|10052.6|10058.1|10053.1|10055.1|10050.1|2
1708500300000|2024-02-21 07:25:00|10058.1|10053.1|10059.6|10054.6|10059.6|10054.6|10057.6|10052.6|5
1708500600000|2024-02-21 07:30:00|10059.1|10054.1|10059.6|10054.6|10063.6|10058.6|10058.1|10053.1|9
1708500900000|2024-02-21 07:35:00|10058.6|10053.6|10060.1|10055.1|10060.1|10055.1|10057.6|10052.6|11
1708501200000|2024-02-21 07:40:00|10061.1|10056.1|10067.1|10062.1|10067.1|10062.1|10060.1|10055.1|12
1708501500000|2024-02-21 07:45:00|10068.1|10063.1|10061.6|10056.6|10070.1|10065.1|10060.1|10055.1|39
1708501800000|2024-02-21 07:50:00|10061.1|10056.1|10057.6|10052.6|10061.1|10056.1|10056.1|10051.1|17
1708502100000|2024-02-21 07:55:00|10057.1|10052.1|10054.1|10049.1|10059.1|10054.1|10054.1|10049.1|16
1708502400000|2024-02-21 08:00:00|10054.6|10049.6|10077.6|10072.6|10081.1|10076.1|10043.1|10038.1|751
1708502700000|2024-02-21 08:05:00|10078.1|10073.1|10068.1|10063.1|10081.6|10076.6|10064.1|10059.1|200
1708503000000|2024-02-21 08:10:00|10067.6|10062.6|10045.6|10040.6|10067.6|10062.6|10038.1|10033.1|174
1708503300000|2024-02-21 08:15:00|10046.1|10041.1|10047.1|10042.1|10050.6|10045.6|10041.6|10036.6|63
1708503600000|2024-02-21 08:20:00|10048.1|10043.1|10046.6|10041.6|10052.6|10047.6|10044.1|10039.1|63
1708503900000|2024-02-21 08:25:00|10046.1|10041.1|10039.1|10034.1|10049.6|10044.6|10038.6|10033.6|58
1708504200000|2024-02-21 08:30:00|10038.6|10033.6|10035.1|10030.1|10041.6|10036.6|10033.1|10028.1|71
1708504500000|2024-02-21 08:35:00|10035.6|10030.6|10038.1|10033.1|10040.6|10035.6|10032.6|10027.6|63
1708504800000|2024-02-21 08:40:00|10041.9|10036.9|10044.9|10039.9|10050.9|10045.9|10040.4|10035.4|61
1708505100000|2024-02-21 08:45:00|10044.4|10039.4|10042.4|10037.4|10047.4|10042.4|10039.9|10034.9|52
1708505400000|2024-02-21 08:50:00|10041.9|10036.9|10041.4|10036.4|10046.4|10041.4|10038.4|10033.4|44
1708505700000|2024-02-21 08:55:00|10041.9|10036.9|10034.4|10029.4|10041.9|10036.9|10032.9|10027.9|30
1708506000000|2024-02-21 09:00:00|10034.9|10029.9|10039.9|10034.9|10043.4|10038.4|10034.9|10029.9|51
1708506300000|2024-02-21 09:05:00|10039.4|10034.4|10053.4|10048.4|10053.9|10048.9|10039.4|10034.4|34
1708506600000|2024-02-21 09:10:00|10053.9|10048.9|10054.4|10049.4|10054.4|10049.4|10047.9|10042.9|36
1708506900000|2024-02-21 09:15:00|10054.9|10049.9|10051.4|10046.4|10056.4|10051.4|10050.4|10045.4|27
1708507200000|2024-02-21 09:20:00|10050.9|10045.9|10066.4|10061.4|10068.4|10063.4|10050.9|10045.9|119
1708507500000|2024-02-21 09:25:00|10065.9|10060.9|10064.4|10059.4|10069.4|10064.4|10061.4|10056.4|39
1708507800000|2024-02-21 09:30:00|10064.9|10059.9|10074.4|10069.4|10074.9|10069.9|10064.9|10059.9|68
1708508100000|2024-02-21 09:35:00|10074.9|10069.9|10076.4|10071.4|10078.4|10073.4|10073.9|10068.9|62
1708508400000|2024-02-21 09:40:00|10076.9|10071.9|10084.4|10079.4|10084.4|10079.4|10076.4|10071.4|44
1708508700000|2024-02-21 09:45:00|10084.9|10079.9|10081.4|10076.4|10085.9|10080.9|10077.4|10072.4|75
1708509000000|2024-02-21 09:50:00|10080.9|10075.9|10079.4|10074.4|10082.9|10077.9|10076.9|10071.9|45
1708509300000|2024-02-21 09:55:00|10079.9|10074.9|10077.4|10072.4|10079.9|10074.9|10073.4|10068.4|35
1708509600000|2024-02-21 10:00:00|10076.9|10071.9|10078.4|10073.4|10080.9|10075.9|10075.4|10070.4|29
1708509900000|2024-02-21 10:05:00|10078.9|10073.9|10075.4|10070.4|10084.4|10079.4|10075.4|10070.4|14
1708510200000|2024-02-21 10:10:00|10075.9|10070.9|10077.4|10072.4|10080.4|10075.4|10073.9|10068.9|32
1708510500000|2024-02-21 10:15:00|10077.9|10072.9|10081.4|10076.4|10081.4|10076.4|10074.9|10069.9|35
1708510800000|2024-02-21 10:20:00|10081.9|10076.9|10085.4|10080.4|10085.9|10080.9|10081.4|10076.4|57
1708511100000|2024-02-21 10:25:00|10087.4|10082.4|10093.4|10088.4|10095.9|10090.9|10086.9|10081.9|113
1708511400000|2024-02-21 10:30:00|10093.9|10088.9|10092.4|10087.4|10094.4|10089.4|10089.9|10084.9|48
1708511700000|2024-02-21 10:35:00|10091.9|10086.9|10087.4|10082.4|10091.9|10086.9|10087.4|10082.4|36
1708512000000|2024-02-21 10:40:00|10087.9|10082.9|10088.9|10083.9|10092.9|10087.9|10086.9|10081.9|45
1708512300000|2024-02-21 10:45:00|10090.4|10085.4|10087.9|10082.9|10090.9|10085.9|10087.9|10082.9|40
1708512600000|2024-02-21 10:50:00|10091.4|10086.4|10094.4|10089.4|10096.4|10091.4|10089.9|10084.9|40
1708512900000|2024-02-21 10:55:00|10094.9|10089.9|10091.4|10086.4|10098.4|10093.4|10090.4|10085.4|21
1708513200000|2024-02-21 11:00:00|10091.9|10086.9|10095.4|10090.4|10096.9|10091.9|10091.9|10086.9|28
1708513500000|2024-02-21 11:05:00|10095.9|10090.9|10094.4|10089.4|10097.4|10092.4|10094.4|10089.4|29
1708513800000|2024-02-21 11:10:00|10093.9|10088.9|10092.9|10087.9|10095.9|10090.9|10092.4|10087.4|18
1708514100000|2024-02-21 11:15:00|10092.4|10087.4|10092.4|10087.4|10094.9|10089.9|10091.4|10086.4|16
1708514400000|2024-02-21 11:20:00|10091.9|10086.9|10092.9|10087.9|10092.9|10087.9|10086.9|10081.9|24
1708514700000|2024-02-21 11:25:00|10093.4|10088.4|10095.4|10090.4|10098.4|10093.4|10093.4|10088.4|38
1708515000000|2024-02-21 11:30:00|10094.9|10089.9|10091.9|10086.9|10096.4|10091.4|10090.4|10085.4|21
1708515300000|2024-02-21 11:35:00|10091.4|10086.4|10085.9|10080.9|10091.4|10086.4|10085.9|10080.9|24
1708515600000|2024-02-21 11:40:00|10085.4|10080.4|10088.4|10083.4|10088.9|10083.9|10084.9|10079.9|29
1708515900000|2024-02-21 11:45:00|10088.9|10083.9|10088.4|10083.4|10090.4|10085.4|10086.9|10081.9|33
1708516200000|2024-02-21 11:50:00|10087.9|10082.9|10091.9|10086.9|10091.9|10086.9|10085.4|10080.4|41
1708516500000|2024-02-21 11:55:00|10092.4|10087.4|10094.4|10089.4|10095.4|10090.4|10091.4|10086.4|14
1708516800000|2024-02-21 12:00:00|10095.9|10090.9|10105.4|10100.4|10106.9|10101.9|10094.9|10089.9|70
1708517100000|2024-02-21 12:05:00|10105.9|10100.9|10106.9|10101.9|10108.4|10103.4|10100.9|10095.9|60
1708517400000|2024-02-21 12:10:00|10106.4|10101.4|10111.9|10106.9|10112.9|10107.9|10104.9|10099.9|48
1708517700000|2024-02-21 12:15:00|10112.4|10107.4|10108.9|10103.9|10113.4|10108.4|10108.4|10103.4|28
1708518000000|2024-02-21 12:20:00|10108.4|10103.4|10109.4|10104.4|10111.4|10106.4|10107.9|10102.9|27
1708518300000|2024-02-21 12:25:00|10108.9|10103.9|10109.4|10104.4|10111.4|10106.4|10105.9|10100.9|34
1708518600000|2024-02-21 12:30:00|10109.9|10104.9|10112.4|10107.4|10112.4|10107.4|10105.4|10100.4|40
1708518900000|2024-02-21 12:35:00|10111.9|10106.9|10115.9|10110.9|10117.4|10112.4|10111.4|10106.4|86
1708519200000|2024-02-21 12:40:00|10113|10108|10120.5|10115.5|10122.5|10117.5|10112.5|10107.5|56
1708519500000|2024-02-21 12:45:00|10121|10116|10113.5|10108.5|10123.5|10118.5|10113|10108|25
1708519800000|2024-02-21 12:50:00|10114|10109|10112|10107|10114|10109|10108.5|10103.5|39
1708520100000|2024-02-21 12:55:00|10113|10108|10114.5|10109.5|10116.5|10111.5|10110.5|10105.5|53
1708520400000|2024-02-21 13:00:00|10115|10110|10112.5|10107.5|10115.5|10110.5|10105.5|10100.5|43
1708520700000|2024-02-21 13:05:00|10113|10108|10109.5|10104.5|10113|10108|10106|10101|39
1708521000000|2024-02-21 13:10:00|10109|10104|10108.5|10103.5|10111.5|10106.5|10108.5|10103.5|32
1708521300000|2024-02-21 13:15:00|10109|10104|10116.5|10111.5|10119|10114|10109|10104|38
1708521600000|2024-02-21 13:20:00|10116|10111|10108.5|10103.5|10116|10111|10107.5|10102.5|44
1708521900000|2024-02-21 13:25:00|10109|10104|10098.5|10093.5|10109|10104|10098.5|10093.5|38
1708522200000|2024-02-21 13:30:00|10098|10093|10100|10095|10101|10096|10094|10089|75
1708522500000|2024-02-21 13:35:00|10099|10094|10099.5|10094.5|10104|10099|10098.5|10093.5|49
1708522800000|2024-02-21 13:40:00|10100|10095|10102|10097|10105|10100|10096.5|10091.5|41
1708523100000|2024-02-21 13:45:00|10101.5|10096.5|10102.5|10097.5|10105.5|10100.5|10100|10095|41
1708523400000|2024-02-21 13:50:00|10103|10098|10107|10102|10107.5|10102.5|10099.5|10094.5|42
1708523700000|2024-02-21 13:55:00|10107.5|10102.5|10105.5|10100.5|10110.5|10105.5|10104.5|10099.5|67
1708524000000|2024-02-21 14:00:00|10106|10101|10106.5|10101.5|10110.5|10105.5|10105|10100|73
1708524300000|2024-02-21 14:05:00|10106|10101|10111.5|10106.5|10112.5|10107.5|10105.5|10100.5|64
1708524600000|2024-02-21 14:10:00|10112|10107|10102.5|10097.5|10112|10107|10101.5|10096.5|58
1708524900000|2024-02-21 14:15:00|10102|10097|10105.5|10100.5|10106|10101|10100|10095|67
1708525200000|2024-02-21 14:20:00|10106|10101|10108|10103|10109.5|10104.5|10104|10099|63
1708525500000|2024-02-21 14:25:00|10108.5|10103.5|10108|10103|10110|10105|10106|10101|30
1708525800000|2024-02-21 14:30:00|10107|10102|10104.5|10099.5|10111|10106|10101.5|10096.5|88
1708526100000|2024-02-21 14:35:00|10105|10100|10108.5|10103.5|10114|10109|10102.5|10097.5|66
1708526400000|2024-02-21 14:40:00|10109|10104|10107|10102|10112|10107|10106|10101|39
1708526700000|2024-02-21 14:45:00|10107.5|10102.5|10113|10108|10115.5|10110.5|10107|10102|71
1708527000000|2024-02-21 14:50:00|10113.5|10108.5|10125.5|10120.5|10129|10124|10113|10108|108
1708527300000|2024-02-21 14:55:00|10126|10121|10124.5|10119.5|10127.5|10122.5|10120|10115|69
1708527600000|2024-02-21 15:00:00|10125|10120|10127.5|10122.5|10130|10125|10120.5|10115.5|89
1708527900000|2024-02-21 15:05:00|10127|10122|10120|10115|10128.5|10123.5|10117.5|10112.5|74
1708528200000|2024-02-21 15:10:00|10120.6|10115.6|10120.1|10115.1|10124.1|10119.1|10117.1|10112.1|66
1708528500000|2024-02-21 15:15:00|10119.6|10114.6|10123.6|10118.6|10125.1|10120.1|10119.6|10114.6|59
1708528800000|2024-02-21 15:20:00|10124.1|10119.1|10120.6|10115.6|10126.1|10121.1|10119.6|10114.6|62
1708529100000|2024-02-21 15:25:00|10122.1|10117.1|10123.6|10118.6|10123.6|10118.6|10117.1|10112.1|114
1708529400000|2024-02-21 15:30:00|10123.1|10118.1|10117.6|10112.6|10123.6|10118.6|10117.1|10112.1|97
1708529700000|2024-02-21 15:35:00|10117.1|10112.1|10123.1|10118.1|10125.1|10120.1|10115.6|10110.6|83
1708530000000|2024-02-21 15:40:00|10122.6|10117.6|10119.6|10114.6|10122.6|10117.6|10118.6|10113.6|63
1708530300000|2024-02-21 15:45:00|10120.6|10115.6|10116.6|10111.6|10120.6|10115.6|10114.6|10109.6|72
1708530600000|2024-02-21 15:50:00|10116.1|10111.1|10116.6|10111.6|10120.6|10115.6|10115.6|10110.6|45
1708530900000|2024-02-21 15:55:00|10116.1|10111.1|10107.6|10102.6|10117.1|10112.1|10107.6|10102.6|63
1708531200000|2024-02-21 16:00:00|10108.1|10103.1|10105.1|10100.1|10109.6|10104.6|10104.6|10099.6|85
1708531500000|2024-02-21 16:05:00|10104.6|10099.6|10102.6|10097.6|10105.6|10100.6|10101.6|10096.6|75
1708531800000|2024-02-21 16:10:00|10102.1|10097.1|10105.6|10100.6|10107.6|10102.6|10101.6|10096.6|70
1708532100000|2024-02-21 16:15:00|10105.1|10100.1|10106.1|10101.1|10107.1|10102.1|10102.1|10097.1|70
1708532400000|2024-02-21 16:20:00|10105.6|10100.6|10108.1|10103.1|10109.1|10104.1|10104.6|10099.6|69
1708532700000|2024-02-21 16:25:00|10107.6|10102.6|10107.6|10102.6|10112.6|10107.6|10106.6|10101.6|170
1708533000000|2024-02-21 16:30:00|10108.1|10102.1|10113.1|10107.1|10121.1|10115.1|10107.1|10101.1|595
1708533300000|2024-02-21 16:35:00|10114.1|10108.1|10113.1|10106.1|10120.1|10114.1|10111.1|10105.1|333
1708533600000|2024-02-21 16:40:00|10112.1|10107.1|10115.1|10109.1|10115.1|10109.1|10111.1|10105.1|65
1708533900000|2024-02-21 16:45:00|10116.1|10110.1|10117.1|10111.1|10118.1|10111.1|10114.1|10107.1|18
1708534200000|2024-02-21 16:50:00|10118.1|10110.1|10117.1|10111.1|10119.1|10112.1|10116.1|10109.1|17
1708534500000|2024-02-21 16:55:00|10118.1|10112.1|10118.1|10111.1|10119.1|10113.1|10117.1|10110.1|19
1708534800000|2024-02-21 17:00:00|10117.1|10110.1|10116.1|10109.1|10119.1|10112.1|10115.1|10108.1|25
1708535100000|2024-02-21 17:05:00|10115.1|10110.1|10114.1|10108.1|10116.1|10110.1|10112.1|10106.1|35
1708535400000|2024-02-21 17:10:00|10115.1|10107.1|10115.1|10108.1|10117.1|10110.1|10113.1|10107.1|28
1708535700000|2024-02-21 17:15:00|10114.1|10107.1|10117.1|10110.1|10117.1|10110.1|10112.1|10105.1|23
1708536000000|2024-02-21 17:20:00|10116.1|10111.1|10118.1|10112.1|10119.1|10113.1|10116.1|10109.1|42
1708536300000|2024-02-21 17:25:00|10117.1|10111.1|10115.1|10108.1|10119.1|10112.1|10113.1|10106.1|30
1708536600000|2024-02-21 17:30:00|10116.1|10109.1|10110.1|10104.1|10116.1|10109.1|10110.1|10104.1|41
1708536900000|2024-02-21 17:35:00|10111.1|10105.1|10112.1|10106.1|10113.1|10107.1|10111.1|10105.1|39
1708537200000|2024-02-21 17:40:00|10111.1|10105.1|10109.1|10103.1|10112.1|10105.1|10108.1|10102.1|15
1708537500000|2024-02-21 17:45:00|10110.1|10102.1|10112.1|10106.1|10115.1|10108.1|10110.1|10102.1|17
1708537800000|2024-02-21 17:50:00|10113.1|10107.1|10116.1|10109.1|10116.1|10109.1|10112.1|10106.1|7
1708538100000|2024-02-21 17:55:00|10115.1|10108.1|10120.1|10113.1|10121.1|10114.1|10113.1|10107.1|30
1708538400000|2024-02-21 18:00:00|10119.1|10112.1|10113.1|10106.1|10120.1|10113.1|10107.1|10100.1|36
1708538700000|2024-02-21 18:05:00|10112.1|10105.1|10113.1|10106.1|10115.1|10107.1|10109.1|10102.1|21
1708539000000|2024-02-21 18:10:00|10114.1|10107.1|10115.1|10108.1|10117.1|10110.1|10114.1|10107.1|6
1708539300000|2024-02-21 18:15:00|10116.1|10109.1|10118.1|10111.1|10118.1|10112.1|10113.1|10107.1|14
1708539600000|2024-02-21 18:20:00|10117.1|10109.1|10119.1|10113.1|10120.1|10113.1|10116.1|10109.1|14
1708539900000|2024-02-21 18:25:00|10118.1|10111.1|10120.1|10114.1|10121.1|10115.1|10116.1|10109.1|23
1708540200000|2024-02-21 18:30:00|10121.1|10115.1|10119.1|10112.1|10123.1|10116.1|10117.1|10111.1|30
1708540500000|2024-02-21 18:35:00|10120.1|10113.1|10121.1|10115.1|10122.1|10116.1|10119.1|10112.1|39
1708540800000|2024-02-21 18:40:00|10120.1|10114.1|10119.1|10113.1|10122.1|10115.1|10119.1|10112.1|15
1708541100000|2024-02-21 18:45:00|10120.1|10114.1|10120.1|10114.1|10121.1|10115.1|10119.1|10112.1|8
1708541400000|2024-02-21 18:50:00|10121.1|10115.1|10119.1|10112.1|10123.1|10116.1|10118.1|10112.1|21
1708541700000|2024-02-21 18:55:00|10118.1|10113.1|10123.1|10111.1|10123.1|10115.1|10109.6|10101.1|14
1708542000000|2024-02-21 19:00:00|10123|10111|10127.3|10115.3|10129.5|10117.5|10116.7|10104.7|0
1708542300000|2024-02-21 19:05:00|10125.2|10113.2|10129.4|10117.4|10129.4|10117.4|10125.2|10113.2|0
1708542600000|2024-02-21 19:10:00|10131.5|10119.5|10123.1|10111.1|10131.5|10119.5|10123.1|10111.1|0
1708542900000|2024-02-21 19:15:00|10123|10111|10125.1|10113.1|10129.4|10117.4|10120.9|10108.9|0
1708543200000|2024-02-21 19:20:00|10123.1|10111.1|10116.7|10104.7|10125.2|10113.2|10116.7|10104.7|0
1708543500000|2024-02-21 19:25:00|10114.6|10102.6|10116.8|10104.8|10118.9|10106.9|10112.5|10100.5|0
1708543800000|2024-02-21 19:30:00|10116.7|10104.7|10116.7|10104.7|10118.8|10106.8|10114.6|10102.6|0
1708544100000|2024-02-21 19:35:00|10114.6|10102.6|10110.4|10098.4|10116.7|10104.7|10108.3|10096.3|0
1708544400000|2024-02-21 19:40:00|10108.3|10096.3|10108.3|10096.3|10110.4|10098.4|10106.2|10094.2|0
1708544700000|2024-02-21 19:45:00|10106.2|10094.2|10110.5|10098.5|10112.5|10100.5|10106.2|10094.2|0
1708545000000|2024-02-21 19:50:00|10111.5|10099.5|10114.6|10102.6|10114.6|10102.6|10110.5|10098.5|0
1708545300000|2024-02-21 19:55:00|10112.6|10100.6|10116.7|10104.7|10118.8|10106.8|10112.5|10100.5|0
1708545600000|2024-02-21 20:00:00|10115.7|10103.7|10110.5|10098.5|10115.7|10103.7|10110.5|10098.5|0
1708545900000|2024-02-21 20:05:00|10111.5|10099.5|10106.3|10094.3|10112.5|10100.5|10106.3|10094.3|0
1708546200000|2024-02-21 20:10:00|10107.3|10095.3|10106.3|10094.3|10108.4|10096.4|10104.2|10092.2|0
1708546500000|2024-02-21 20:15:00|10106.2|10094.2|10108.3|10096.3|10110.5|10098.5|10102.1|10090.1|0
1708546800000|2024-02-21 20:20:00|10106.2|10094.2|10110.3|10098.3|10110.3|10098.3|10104|10092|0
1708547100000|2024-02-21 20:25:00|10109.3|10097.3|10114.6|10102.6|10114.6|10102.6|10109.3|10097.3|0
1708547400000|2024-02-21 20:30:00|10116.7|10104.7|10125.1|10113.1|10127.2|10115.2|10116.6|10104.6|0
1708547700000|2024-02-21 20:35:00|10127.2|10115.2|10139.8|10127.8|10142|10130|10125.1|10113.1|0
1708548000000|2024-02-21 20:40:00|10139.9|10127.9|10145.8|10133.8|10148|10136|10139.3|10127.3|0
1708548300000|2024-02-21 20:45:00|10145.7|10133.7|10143.7|10131.7|10145.8|10133.8|10139.5|10127.5|0
1708548600000|2024-02-21 20:50:00|10145.8|10133.8|10150.4|10138.4|10152.5|10140.5|10145.8|10133.8|0
1708548900000|2024-02-21 20:55:00|10150.5|10138.5|10149.5|10137.5|10151.5|10139.5|10144.3|10132.3|0
1708549200000|2024-02-21 21:00:00|10149.3|10137.3|10146.9|10134.9|10150.9|10138.9|10144.4|10132.4|0
1708549500000|2024-02-21 21:05:00|10147.1|10135.1|10144.9|10132.9|10147.6|10135.6|10144.9|10132.9|0
1708549800000|2024-02-21 21:10:00|10145.1|10133.1|10145.7|10133.7|10146.6|10134.6|10143|10131|0
1708550100000|2024-02-21 21:15:00|10145.9|10133.9|10146.3|10134.3|10148.2|10136.2|10145.7|10133.7|0
1708550400000|2024-02-21 21:20:00|10146.1|10134.1|10147.3|10135.3|10171.9|10159.9|10122.6|10110.6|0
1708550700000|2024-02-21 21:25:00|10147.4|10135.4|10165.1|10153.1|10173.2|10161.2|10145.4|10133.4|0
1708551000000|2024-02-21 21:30:00|10165.7|10153.7|10164.6|10152.6|10172.9|10160.9|10163.3|10151.3|0
1708551300000|2024-02-21 21:35:00|10164.8|10152.8|10155.4|10143.4|10165.5|10153.5|10152|10140|0
1708551600000|2024-02-21 21:40:00|10155.6|10143.6|10156.1|10144.1|10158|10146|10153.9|10141.9|0
1708551900000|2024-02-21 21:45:00|10156.7|10144.7|10156.7|10144.7|10159.4|10147.4|10155.6|10143.6|0
1708552200000|2024-02-21 21:50:00|10156.9|10144.9|10157.1|10145.1|10158.8|10146.8|10154.4|10142.4|0
1708552500000|2024-02-21 21:55:00|10156.9|10144.9|10161.6|10149.6|10162.6|10150.6|10155.4|10143.4|0
1708552800000|2024-02-21 22:00:00|10161.4|10149.4|10163|10151|10163|10151|10160.9|10148.9|0
1708553100000|2024-02-21 22:05:00|10163.1|10151.1|10164.3|10152.3|10166.4|10154.4|10163.1|10151.1|0
1708553400000|2024-02-21 22:10:00|10164.1|10152.1|10162|10150|10164.3|10152.3|10161.8|10149.8|0
1708553700000|2024-02-21 22:15:00|10162.2|10150.2|10160.3|10148.3|10162.4|10150.4|10159.9|10147.9|0
1708554000000|2024-02-21 22:20:00|10160.5|10148.5|10161.1|10149.1|10161.6|10149.6|10159.9|10147.9|0
1708554300000|2024-02-21 22:25:00|10160.9|10148.9|10161.1|10149.1|10161.3|10149.3|10160.3|10148.3|0
1708554600000|2024-02-21 22:30:00|10161.3|10149.3|10163.3|10151.3|10164.3|10152.3|10161.1|10149.1|0
1708554900000|2024-02-21 22:35:00|10163.5|10151.5|10162.4|10150.4|10163.7|10151.7|10162.4|10150.4|0
1708555200000|2024-02-21 22:40:00|10162.6|10150.6|10163.7|10151.7|10164.5|10152.5|10162.4|10150.4|0
1708555500000|2024-02-21 22:45:00|10164.3|10152.3|10164.2|10152.2|10164.6|10152.6|10163.6|10151.6|0
1708555800000|2024-02-21 22:50:00|10164.4|10152.4|10162.9|10150.9|10164.6|10152.6|10162.7|10150.7|0
1708556100000|2024-02-21 22:55:00|10163.1|10151.1|10163.6|10151.6|10164.4|10152.4|10162.5|10150.5|0
1708556400000|2024-02-21 23:00:00|10163.4|10151.4|10169.9|10157.9|10171.1|10159.1|10159.1|10147.1|0
1708556700000|2024-02-21 23:05:00|10169.8|10157.8|10169|10157|10169.8|10157.8|10167.5|10155.5|0
1708557000000|2024-02-21 23:10:00|10169.2|10157.2|10170.1|10158.1|10171.1|10159.1|10168.4|10156.4|0
1708557300000|2024-02-21 23:15:00|10169.9|10157.9|10174.3|10162.3|10174.3|10162.3|10169.9|10157.9|0
1708557600000|2024-02-21 23:20:00|10174.1|10162.1|10174.3|10162.3|10174.3|10162.3|10172.8|10160.8|0
1708557900000|2024-02-21 23:25:00|10174.1|10162.1|10171.6|10159.6|10174.3|10162.3|10171.6|10159.6|0
1708558200000|2024-02-21 23:30:00|10172|10160|10169|10157|10172.2|10160.2|10169|10157|0
1708558500000|2024-02-21 23:35:00|10168.6|10156.6|10167.1|10155.1|10169.4|10157.4|10166.5|10154.5|0
1708558800000|2024-02-21 23:40:00|10167.3|10155.3|10170.7|10158.7|10172|10160|10167.1|10155.1|0
1708559100000|2024-02-21 23:45:00|10171.1|10159.1|10172.6|10160.6|10172.8|10160.8|10170.7|10158.7|0
1708559400000|2024-02-21 23:50:00|10172.4|10160.4|10172.2|10160.2|10172.6|10160.6|10171.3|10159.3|0
1708559700000|2024-02-21 23:55:00|10172|10160|10174.1|10162.1|10174.1|10162.1|10171.6|10159.6|0
1708560000000|2024-02-22 00:00:00|10174.3|10162.3|10176.9|10164.9|10178.4|10166.4|10173.2|10161.2|0
1708560300000|2024-02-22 00:05:00|10177.5|10165.5|10179.7|10167.7|10180.5|10168.5|10176.7|10164.7|0
1708560600000|2024-02-22 00:10:00|10179.9|10167.9|10179.2|10167.2|10180.3|10168.3|10177.5|10165.5|0
1708560900000|2024-02-22 00:15:00|10179.7|10167.7|10171.7|10159.7|10179.7|10167.7|10159.3|10147.3|0
1708561200000|2024-02-22 00:20:00|10170.7|10158.7|10171.8|10159.8|10173.8|10161.8|10170.7|10158.7|0
1708561500000|2024-02-22 00:25:00|10172.8|10160.8|10171.8|10159.8|10173.8|10161.8|10171.7|10159.7|0
1708561800000|2024-02-22 00:30:00|10172.8|10160.8|10171.7|10159.7|10173.8|10161.8|10169.6|10157.6|0
1708562100000|2024-02-22 00:35:00|10173.8|10161.8|10177|10165|10178|10166|10172.8|10160.8|0
1708562400000|2024-02-22 00:40:00|10176.9|10164.9|10180|10168|10180.1|10168.1|10175.9|10163.9|0
1708562700000|2024-02-22 00:45:00|10180.1|10168.1|10186.1|10174.1|10188.2|10176.2|10180|10168|0
1708563000000|2024-02-22 00:50:00|10186.2|10174.2|10184.1|10172.1|10188.3|10176.3|10184.1|10172.1|0
1708563300000|2024-02-22 00:55:00|10185.1|10173.1|10183.4|10171.4|10186.2|10174.2|10182|10170|0
1708563600000|2024-02-22 01:00:00|10185.5|10173.5|10183.4|10171.4|10185.5|10173.5|10183.4|10171.4|0
1708563900000|2024-02-22 01:05:00|10184.4|10172.4|10183.4|10171.4|10185.5|10173.5|10183.4|10171.4|0
1708564200000|2024-02-22 01:10:00|10181.5|10169.5|10187.1|10175.1|10187.2|10175.2|10181.5|10169.5|0
1708564500000|2024-02-22 01:15:00|10187.2|10175.2|10187.2|10175.2|10189.1|10177.1|10185.3|10173.3|0
1708564800000|2024-02-22 01:20:00|10185.3|10173.3|10185.2|10173.2|10187.2|10175.2|10183.4|10171.4|0
1708565100000|2024-02-22 01:25:00|10185.3|10173.3|10185.3|10173.3|10187.2|10175.2|10183.4|10171.4|0
1708565400000|2024-02-22 01:30:00|10187.2|10175.2|10187.2|10175.2|10188.2|10176.2|10185.3|10173.3|0
1708565700000|2024-02-22 01:35:00|10185.4|10173.4|10185.3|10173.3|10187.2|10175.2|10184.4|10172.4|0
1708566000000|2024-02-22 01:40:00|10183.4|10171.4|10185.2|10173.2|10185.3|10173.3|10183.4|10171.4|0
1708566300000|2024-02-22 01:45:00|10184.3|10172.3|10185.2|10173.2|10187.1|10175.1|10184.3|10172.3|0
1708566600000|2024-02-22 01:50:00|10183.4|10171.4|10185.2|10173.2|10185.2|10173.2|10183.3|10171.3|0
1708566900000|2024-02-22 01:55:00|10185.1|10173.1|10181.4|10169.4|10185.1|10173.1|10181.3|10169.3|0
1708567200000|2024-02-22 02:00:00|10183.2|10171.2|10181.4|10169.4|10183.2|10171.2|10181.3|10169.3|0
1708567500000|2024-02-22 02:05:00|10181.3|10169.3|10181.3|10169.3|10183.2|10171.2|10180.4|10168.4|0
1708567800000|2024-02-22 02:10:00|10179.5|10167.5|10179.4|10167.4|10181.3|10169.3|10177.5|10165.5|0
1708568100000|2024-02-22 02:15:00|10179.5|10167.5|10185|10173|10185|10173|10179.5|10167.5|0
1708568400000|2024-02-22 02:20:00|10181.3|10169.3|10181.3|10169.3|10183.2|10171.2|10181.3|10169.3|0
1708568700000|2024-02-22 02:25:00|10182.3|10170.3|10183.2|10171.2|10184.2|10172.2|10182.3|10170.3|0
1708569000000|2024-02-22 02:30:00|10183.3|10171.3|10183.2|10171.2|10183.3|10171.3|10183.2|10171.2|0
1708569300000|2024-02-22 02:35:00|10183.3|10171.3|10185.1|10173.1|10187|10175|10183.2|10171.2|0
1708569600000|2024-02-22 02:40:00|10186|10174|10185.1|10173.1|10187|10175|10185.1|10173.1|0
1708569900000|2024-02-22 02:45:00|10186.9|10174.9|10187|10175|10188.9|10176.9|10185.1|10173.1|0
1708570200000|2024-02-22 02:50:00|10187.9|10175.9|10187.1|10175.1|10187.9|10175.9|10187|10175|0
1708570500000|2024-02-22 02:55:00|10186.8|10174.8|10178.7|10166.7|10186.8|10174.8|10176.8|10164.8|0
1708570800000|2024-02-22 03:00:00|10178.6|10166.6|10176.9|10164.9|10178.8|10166.8|10176.8|10164.8|0
1708571400000|2024-02-22 03:10:00|10177.8|10165.8|10176.9|10164.9|10177.8|10165.8|10176.9|10164.9|0
1708571700000|2024-02-22 03:15:00|10176|10164|10176.9|10164.9|10178.8|10166.8|10175|10163|0
1708572000000|2024-02-22 03:20:00|10176.8|10164.8|10176.9|10164.9|10176.9|10164.9|10176.8|10164.8|0
1708572300000|2024-02-22 03:25:00|10176.8|10164.8|10176.8|10164.8|10176.9|10164.9|10175|10163|0
1708572600000|2024-02-22 03:30:00|10177.8|10165.8|10176.9|10164.9|10178.7|10166.7|10176.8|10164.8|0
1708573200000|2024-02-22 03:40:00|10176|10164|10176.9|10164.9|10176.9|10164.9|10175|10163|0
1708573500000|2024-02-22 03:45:00|10175.1|10163.1|10175.1|10163.1|10175.1|10163.1|10175.1|10163.1|0
1708573800000|2024-02-22 03:50:00|10176.9|10164.9|10176.9|10164.9|10176.9|10164.9|10175|10163|0
1708574100000|2024-02-22 03:55:00|10175.1|10163.1|10173.2|10161.2|10176.9|10164.9|10173.2|10161.2|0
1708574400000|2024-02-22 04:00:00|10175.1|10163.1|10175.1|10163.1|10175.1|10163.1|10175.1|10163.1|0
1708574700000|2024-02-22 04:05:00|10173.2|10161.2|10175.1|10163.1|10175.1|10163.1|10173.2|10161.2|0
1708575000000|2024-02-22 04:10:00|10176|10164|10177|10165|10177|10165|10175.1|10163.1|0
1708575600000|2024-02-22 04:20:00|10175.1|10163.1|10175.1|10163.1|10175.1|10163.1|10173.2|10161.2|0
1708575900000|2024-02-22 04:25:00|10177|10165|10177|10165|10177|10165|10175.1|10163.1|0
1708576200000|2024-02-22 04:30:00|10176.1|10164.1|10175.1|10163.1|10177|10165|10175.1|10163.1|0
1708576500000|2024-02-22 04:35:00|10177|10165|10177|10165|10177|10165|10175.1|10163.1|0
1708576800000|2024-02-22 04:40:00|10178|10166|10178|10166|10178.9|10166.9|10177|10165|0
1708577100000|2024-02-22 04:45:00|10177|10165|10176.9|10164.9|10177|10165|10176.9|10164.9|0
1708577700000|2024-02-22 04:55:00|10177.2|10165.2|10177.2|10165.2|10177.2|10165.2|10177.2|10165.2|0
1708578000000|2024-02-22 05:00:00|10177.1|10165.1|10177.1|10165.1|10177.2|10165.2|10177.1|10165.1|0
1708578300000|2024-02-22 05:05:00|10177.2|10165.2|10177.1|10165.1|10177.2|10165.2|10177.1|10165.1|0
1708578600000|2024-02-22 05:10:00|10175.3|10163.3|10175.3|10163.3|10177.1|10165.1|10173.4|10161.4|0
1708578900000|2024-02-22 05:15:00|10176.2|10164.2|10176.9|10164.9|10176.9|10164.9|10175|10163|0
1708579200000|2024-02-22 05:20:00|10177.2|10165.2|10177.1|10165.1|10177.2|10165.2|10177.1|10165.1|0
1708579500000|2024-02-22 05:25:00|10179|10167|10179|10167|10179.1|10167.1|10179|10167|0
1708579800000|2024-02-22 05:30:00|10180.9|10168.9|10180.8|10168.8|10180.9|10168.9|10179|10167|0
1708580100000|2024-02-22 05:35:00|10180.9|10168.9|10180.9|10168.9|10180.9|10168.9|10180|10168|0
1708580400000|2024-02-22 05:40:00|10181|10169|10182.8|10170.8|10182.8|10170.8|10180.9|10168.9|0
1708580700000|2024-02-22 05:45:00|10186.5|10174.5|10184.6|10172.6|10186.8|10174.8|10184.6|10172.6|0
1708581000000|2024-02-22 05:50:00|10186.5|10174.5|10182.7|10170.7|10186.5|10174.5|10180.8|10168.8|0
1708581300000|2024-02-22 05:55:00|10180.8|10168.8|10182.8|10170.8|10182.8|10170.8|10180.7|10168.7|0
1708581600000|2024-02-22 06:00:00|10181|10169|10181|10169|10181|10169|10179.1|10167.1|0
1708581900000|2024-02-22 06:05:00|10179.1|10167.1|10181|10169|10181|10169|10179.1|10167.1|0
1708582200000|2024-02-22 06:10:00|10180|10168|10182.8|10170.8|10182.8|10170.8|10179.1|10167.1|0
1708582500000|2024-02-22 06:15:00|10181|10169|10182.6|10170.6|10182.9|10170.9|10181|10169|0
1708582800000|2024-02-22 06:20:00|10181.7|10169.7|10182.6|10170.6|10182.6|10170.6|10180.8|10168.8|0
1708583100000|2024-02-22 06:25:00|10181.7|10169.7|10184.5|10172.5|10184.5|10172.5|10180.8|10168.8|0
1708583400000|2024-02-22 06:30:00|10182.6|10170.6|10188.3|10176.3|10188.3|10176.3|10180.8|10168.8|0
1708583700000|2024-02-22 06:35:00|10188.2|10176.2|10190.2|10178.2|10190.2|10178.2|10184.6|10172.6|0
1708584000000|2024-02-22 06:40:00|10189.2|10177.2|10191.9|10179.9|10192.1|10180.1|10188.4|10176.4|0
1708584300000|2024-02-22 06:45:00|10190|10178|10191.9|10179.9|10191.9|10179.9|10190|10178|0
1708584600000|2024-02-22 06:50:00|10189.9|10177.9|10190.9|10178.9|10193.7|10181.7|10189.9|10177.9|0
1708584900000|2024-02-22 06:55:00|10190|10178|10187.5|10175.5|10191.8|10179.8|10185.7|10173.7|0
1708585200000|2024-02-22 07:00:00|10185.7|10173.7|10167.1|10162.1|10191.6|10186.6|10163.1|10158.1|73
1708585500000|2024-02-22 07:05:00|10166.6|10161.6|10190.6|10185.6|10192.1|10187.1|10164.6|10159.6|106
1708585800000|2024-02-22 07:10:00|10191.1|10186.1|10176.1|10171.1|10202.1|10197.1|10176.1|10171.1|58
1708586100000|2024-02-22 07:15:00|10174.6|10169.6|10173.1|10168.1|10178.6|10173.6|10168.6|10163.6|28
1708586400000|2024-02-22 07:20:00|10172.6|10167.6|10164.1|10159.1|10172.6|10167.6|10162.6|10157.6|20
1708586700000|2024-02-22 07:25:00|10165.1|10160.1|10172.1|10167.1|10172.1|10167.1|10157.6|10152.6|43
1708587000000|2024-02-22 07:30:00|10172.6|10167.6|10170.1|10165.1|10177.1|10172.1|10166.1|10161.1|27
1708587300000|2024-02-22 07:35:00|10170.6|10165.6|10176.1|10171.1|10176.1|10171.1|10170.6|10165.6|3
1708587600000|2024-02-22 07:40:00|10174.1|10169.1|10175.1|10170.1|10177.6|10172.6|10172.1|10167.1|24
1708587900000|2024-02-22 07:45:00|10174.6|10169.6|10182.1|10177.1|10182.1|10177.1|10173.1|10168.1|26
1708588200000|2024-02-22 07:50:00|10181.6|10176.6|10185.6|10180.6|10189.6|10184.6|10181.1|10176.1|24
1708588500000|2024-02-22 07:55:00|10185.1|10180.1|10178.6|10173.6|10191.1|10186.1|10178.6|10173.6|46
1708588800000|2024-02-22 08:00:00|10183.1|10178.1|10185.1|10180.1|10198.1|10193.1|10162.6|10157.6|845
1708589100000|2024-02-22 08:05:00|10184.6|10179.6|10181.1|10176.1|10194.1|10189.1|10177.6|10172.6|400
1708589400000|2024-02-22 08:10:00|10181.6|10176.6|10179.1|10174.1|10184.1|10179.1|10173.6|10168.6|242
1708589700000|2024-02-22 08:15:00|10176.6|10171.6|10160.1|10155.1|10190.1|10185.1|10158.1|10153.1|300
1708590000000|2024-02-22 08:20:00|10160.6|10155.6|10172.1|10167.1|10176.1|10171.1|10156.1|10151.1|220
1708590300000|2024-02-22 08:25:00|10172.6|10167.6|10161.6|10156.6|10173.1|10168.1|10154.1|10149.1|132
1708590600000|2024-02-22 08:30:00|10161.1|10156.1|10152.1|10147.1|10165.1|10160.1|10149.1|10144.1|330
1708590900000|2024-02-22 08:35:00|10151.1|10146.1|10160.1|10155.1|10161.6|10156.6|10145.1|10140.1|156
1708591200000|2024-02-22 08:40:00|10162.1|10157.1|10161.1|10156.1|10167.1|10162.1|10156.1|10151.1|127
1708591500000|2024-02-22 08:45:00|10160.6|10155.6|10163.1|10158.1|10167.6|10162.6|10156.1|10151.1|123
1708591800000|2024-02-22 08:50:00|10162.6|10157.6|10160.1|10155.1|10168.1|10163.1|10158.1|10153.1|94
1708592100000|2024-02-22 08:55:00|10159.6|10154.6|10164.1|10159.1|10168.6|10163.6|10158.6|10153.6|97
1708592400000|2024-02-22 09:00:00|10164.6|10159.6|10149.1|10144.1|10164.6|10159.6|10145.1|10140.1|98
1708592700000|2024-02-22 09:05:00|10149.6|10144.6|10140.6|10135.6|10153.1|10148.1|10139.1|10134.1|89
1708593000000|2024-02-22 09:10:00|10140.1|10135.1|10138.1|10133.1|10145.1|10140.1|10136.1|10131.1|43
1708593300000|2024-02-22 09:15:00|10137.6|10132.6|10138.1|10133.1|10141.6|10136.6|10134.1|10129.1|84
1708593600000|2024-02-22 09:20:00|10138.6|10133.6|10133.1|10128.1|10142.1|10137.1|10132.1|10127.1|81
1708593900000|2024-02-22 09:25:00|10132.6|10127.6|10129.1|10124.1|10137.1|10132.1|10127.6|10122.6|70
1708594200000|2024-02-22 09:30:00|10129.6|10124.6|10140.1|10135.1|10143.1|10138.1|10128.1|10123.1|78
1708594500000|2024-02-22 09:35:00|10140.6|10135.6|10145.1|10140.1|10146.1|10141.1|10138.1|10133.1|35
1708594800000|2024-02-22 09:40:00|10144.6|10139.6|10150.6|10145.6|10154.6|10149.6|10144.1|10139.1|41
1708595100000|2024-02-22 09:45:00|10151.1|10146.1|10149.1|10144.1|10154.1|10149.1|10144.1|10139.1|32
1708595400000|2024-02-22 09:50:00|10148.6|10143.6|10153.6|10148.6|10157.6|10152.6|10148.6|10143.6|35
1708595700000|2024-02-22 09:55:00|10153.1|10148.1|10146.1|10141.1|10154.6|10149.6|10146.1|10141.1|17
1708596000000|2024-02-22 10:00:00|10145.6|10140.6|10141.1|10136.1|10147.1|10142.1|10140.1|10135.1|34
1708596300000|2024-02-22 10:05:00|10141.6|10136.6|10144.1|10139.1|10145.6|10140.6|10141.1|10136.1|26
1708596600000|2024-02-22 10:10:00|10145.1|10140.1|10150.1|10145.1|10150.6|10145.6|10145.1|10140.1|32
1708596900000|2024-02-22 10:15:00|10149.6|10144.6|10132.1|10127.1|10149.6|10144.6|10132.1|10127.1|114
1708597200000|2024-02-22 10:20:00|10132.6|10127.6|10143.1|10138.1|10143.1|10138.1|10132.6|10127.6|45
1708597500000|2024-02-22 10:25:00|10143.6|10138.6|10141.1|10136.1|10145.6|10140.6|10140.6|10135.6|19
1708597800000|2024-02-22 10:30:00|10140.6|10135.6|10145.6|10140.6|10148.1|10143.1|10140.1|10135.1|33
1708598100000|2024-02-22 10:35:00|10146.1|10141.1|10147.1|10142.1|10147.6|10142.6|10141.6|10136.6|17
1708598400000|2024-02-22 10:40:00|10146.6|10141.6|10149.1|10144.1|10149.6|10144.6|10143.6|10138.6|26
1708598700000|2024-02-22 10:45:00|10148.6|10143.6|10150.1|10145.1|10150.6|10145.6|10146.1|10141.1|36
1708599000000|2024-02-22 10:50:00|10149.6|10144.6|10154.1|10149.1|10155.6|10150.6|10149.6|10144.6|21
1708599300000|2024-02-22 10:55:00|10154.6|10149.6|10156.6|10151.6|10156.6|10151.6|10152.1|10147.1|17
1708599600000|2024-02-22 11:00:00|10157.1|10152.1|10158.6|10153.6|10159.6|10154.6|10154.6|10149.6|54
1708599900000|2024-02-22 11:05:00|10159.6|10154.6|10159.6|10154.6|10163.6|10158.6|10159.1|10154.1|40
1708600200000|2024-02-22 11:10:00|10160.6|10155.6|10158.1|10153.1|10160.6|10155.6|10157.1|10152.1|34
1708600500000|2024-02-22 11:15:00|10158.6|10153.6|10156.1|10151.1|10158.6|10153.6|10154.1|10149.1|62
1708600800000|2024-02-22 11:20:00|10155.6|10150.6|10161.1|10156.1|10162.6|10157.6|10155.1|10150.1|45
1708601100000|2024-02-22 11:25:00|10160.1|10155.1|10159.1|10154.1|10161.1|10156.1|10156.1|10151.1|51
1708601400000|2024-02-22 11:30:00|10159.6|10154.6|10155.1|10150.1|10160.6|10155.6|10154.1|10149.1|31
1708601700000|2024-02-22 11:35:00|10155.6|10150.6|10164.1|10159.1|10165.1|10160.1|10154.6|10149.6|35
1708602000000|2024-02-22 11:40:00|10164.6|10159.6|10165.1|10160.1|10166.6|10161.6|10160.6|10155.6|34
1708602300000|2024-02-22 11:45:00|10164.6|10159.6|10163.6|10158.6|10166.6|10161.6|10163.1|10158.1|17
1708602600000|2024-02-22 11:50:00|10163.1|10158.1|10159.6|10154.6|10165.6|10160.6|10158.1|10153.1|32
1708602900000|2024-02-22 11:55:00|10160.1|10155.1|10161.1|10156.1|10162.1|10157.1|10158.1|10153.1|21
1708603200000|2024-02-22 12:00:00|10160.6|10155.6|10155.1|10150.1|10161.6|10156.6|10152.1|10147.1|38
1708603500000|2024-02-22 12:05:00|10155.6|10150.6|10155.1|10150.1|10156.6|10151.6|10151.6|10146.6|54
1708603800000|2024-02-22 12:10:00|10154.6|10149.6|10157.1|10152.1|10160.1|10155.1|10152.6|10147.6|68
1708604100000|2024-02-22 12:15:00|10157.6|10152.6|10157.1|10152.1|10161.1|10156.1|10155.6|10150.6|26
1708604400000|2024-02-22 12:20:00|10157.6|10152.6|10162.1|10157.1|10162.1|10157.1|10157.6|10152.6|21
1708604700000|2024-02-22 12:25:00|10161.6|10156.6|10163.1|10158.1|10166.1|10161.1|10161.1|10156.1|26
1708605000000|2024-02-22 12:30:00|10163.6|10158.6|10169.1|10164.1|10170.1|10165.1|10163.6|10158.6|36
1708605300000|2024-02-22 12:35:00|10169.6|10164.6|10172.1|10167.1|10174.6|10169.6|10169.1|10164.1|48
1708605600000|2024-02-22 12:40:00|10172.7|10167.7|10170.7|10165.7|10173.2|10168.2|10166.7|10161.7|39
1708605900000|2024-02-22 12:45:00|10170.2|10165.2|10172.2|10167.2|10173.2|10168.2|10168.7|10163.7|18
1708606200000|2024-02-22 12:50:00|10172.7|10167.7|10162.7|10157.7|10173.2|10168.2|10161.7|10156.7|17
1708606500000|2024-02-22 12:55:00|10162.2|10157.2|10159.2|10154.2|10163.7|10158.7|10158.7|10153.7|18
1708606800000|2024-02-22 13:00:00|10158.7|10153.7|10157.7|10152.7|10164.2|10159.2|10157.7|10152.7|33
1708607100000|2024-02-22 13:05:00|10158.2|10153.2|10163.7|10158.7|10164.7|10159.7|10157.7|10152.7|20
1708607400000|2024-02-22 13:10:00|10164.2|10159.2|10160.7|10155.7|10164.2|10159.2|10159.7|10154.7|20
1708607700000|2024-02-22 13:15:00|10161.2|10156.2|10169.7|10164.7|10169.7|10164.7|10160.7|10155.7|33
1708608000000|2024-02-22 13:20:00|10169.2|10164.2|10167.7|10162.7|10170.2|10165.2|10165.2|10160.2|64
1708608300000|2024-02-22 13:25:00|10168.2|10163.2|10165.2|10160.2|10171.7|10166.7|10165.2|10160.2|61
1708608600000|2024-02-22 13:30:00|10164.7|10159.7|10166.7|10161.7|10169.2|10164.2|10160.2|10155.2|48
1708608900000|2024-02-22 13:35:00|10166.2|10161.2|10161.7|10156.7|10167.7|10162.7|10161.2|10156.2|25
1708609200000|2024-02-22 13:40:00|10162.2|10157.2|10162.7|10157.7|10163.2|10158.2|10158.2|10153.2|25
1708609500000|2024-02-22 13:45:00|10163.2|10158.2|10159.7|10154.7|10163.7|10158.7|10159.7|10154.7|29
1708609800000|2024-02-22 13:50:00|10159.2|10154.2|10151.7|10146.7|10160.2|10155.2|10151.2|10146.2|64
1708610100000|2024-02-22 13:55:00|10152.2|10147.2|10151.2|10146.2|10154.2|10149.2|10147.2|10142.2|52
1708610400000|2024-02-22 14:00:00|10150.7|10145.7|10152.7|10147.7|10152.7|10147.7|10148.7|10143.7|52
1708610700000|2024-02-22 14:05:00|10153.2|10148.2|10156.7|10151.7|10157.2|10152.2|10150.7|10145.7|49
1708611000000|2024-02-22 14:10:00|10157.2|10152.2|10163.7|10158.7|10163.7|10158.7|10157.2|10152.2|28
1708611300000|2024-02-22 14:15:00|10163.2|10158.2|10165.7|10160.7|10169.7|10164.7|10159.7|10154.7|51
1708611600000|2024-02-22 14:20:00|10165.2|10160.2|10176.2|10171.2|10176.2|10171.2|10163.7|10158.7|124
1708611900000|2024-02-22 14:25:00|10175.7|10170.7|10178.2|10173.2|10179.7|10174.7|10174.7|10169.7|114
1708612200000|2024-02-22 14:30:00|10178.7|10173.7|10176.2|10171.2|10180.7|10175.7|10170.7|10165.7|107
1708612500000|2024-02-22 14:35:00|10177.2|10172.2|10173.7|10168.7|10177.2|10172.2|10169.7|10164.7|82
1708612800000|2024-02-22 14:40:00|10173.2|10168.2|10163.7|10158.7|10176.7|10171.7|10163.2|10158.2|102
1708613100000|2024-02-22 14:45:00|10164.2|10159.2|10178.2|10173.2|10181.2|10176.2|10164.2|10159.2|79
1708613400000|2024-02-22 14:50:00|10178.7|10173.7|10189.7|10184.7|10194.7|10189.7|10177.7|10172.7|92
1708613700000|2024-02-22 14:55:00|10190.2|10185.2|10179.7|10174.7|10194.2|10189.2|10178.7|10173.7|54
1708614000000|2024-02-22 15:00:00|10180.2|10175.2|10172.2|10167.2|10183.2|10178.2|10171.7|10166.7|58
1708614300000|2024-02-22 15:05:00|10171.7|10166.7|10152.7|10147.7|10172.2|10167.2|10152.7|10147.7|79
1708614600000|2024-02-22 15:10:00|10152.6|10147.6|10149.6|10144.6|10155.6|10150.6|10149.6|10144.6|75
1708614900000|2024-02-22 15:15:00|10150.1|10145.1|10138.1|10133.1|10150.1|10145.1|10137.6|10132.6|97
1708615200000|2024-02-22 15:20:00|10138.6|10133.6|10146.6|10141.6|10149.6|10144.6|10136.6|10131.6|109
1708615500000|2024-02-22 15:25:00|10147.1|10142.1|10145.6|10140.6|10147.6|10142.6|10140.1|10135.1|82
1708615800000|2024-02-22 15:30:00|10145.1|10140.1|10133.6|10128.6|10145.6|10140.6|10133.6|10128.6|86
1708616100000|2024-02-22 15:35:00|10134.1|10129.1|10136.1|10131.1|10138.1|10133.1|10131.6|10126.6|69
1708616400000|2024-02-22 15:40:00|10136.6|10131.6|10131.1|10126.1|10140.1|10135.1|10128.1|10123.1|47
1708616700000|2024-02-22 15:45:00|10130.6|10125.6|10123.6|10118.6|10135.6|10130.6|10121.1|10116.1|104
1708617000000|2024-02-22 15:50:00|10124.1|10119.1|10130.6|10125.6|10131.1|10126.1|10123.6|10118.6|66
1708617300000|2024-02-22 15:55:00|10131.1|10126.1|10130.6|10125.6|10133.1|10128.1|10128.1|10123.1|68
1708617600000|2024-02-22 16:00:00|10131.1|10126.1|10130.1|10125.1|10131.1|10126.1|10126.1|10121.1|65
1708617900000|2024-02-22 16:05:00|10130.6|10125.6|10131.6|10126.6|10133.1|10128.1|10127.1|10122.1|67
1708618200000|2024-02-22 16:10:00|10131.1|10126.1|10137.6|10132.6|10138.6|10133.6|10131.1|10126.1|57
1708618500000|2024-02-22 16:15:00|10138.6|10133.6|10141.1|10136.1|10143.1|10138.1|10135.6|10130.6|103
1708618800000|2024-02-22 16:20:00|10140.6|10135.6|10145.6|10140.6|10147.1|10142.1|10140.1|10135.1|93
1708619100000|2024-02-22 16:25:00|10146.1|10141.1|10145.6|10140.6|10148.6|10143.6|10143.1|10138.1|332
1708619400000|2024-02-22 16:30:00|10146.6|10139.6|10139.6|10133.6|10150.6|10143.6|10134.6|10128.6|526
1708619700000|2024-02-22 16:35:00|10138.6|10131.6|10133.6|10127.6|10144.6|10137.6|10132.6|10125.6|134
1708620000000|2024-02-22 16:40:00|10132.6|10126.6|10133.6|10127.6|10133.6|10127.6|10130.6|10124.6|146
1708620300000|2024-02-22 16:45:00|10134.6|10126.6|10132.6|10125.6|10136.6|10129.6|10130.6|10124.6|51
1708620600000|2024-02-22 16:50:00|10133.6|10126.6|10132.6|10125.6|10134.6|10127.6|10131.6|10124.6|12
1708620900000|2024-02-22 16:55:00|10133.6|10126.6|10133.6|10126.6|10136.6|10129.6|10133.6|10126.6|8
1708621200000|2024-02-22 17:00:00|10132.6|10125.6|10136.6|10130.6|10137.6|10130.6|10131.6|10124.6|9
1708621500000|2024-02-22 17:05:00|10137.6|10129.6|10137.6|10130.6|10139.6|10132.6|10135.6|10129.6|9
1708621800000|2024-02-22 17:10:00|10136.6|10129.6|10138.6|10132.6|10140.6|10133.6|10136.6|10129.6|16
1708622100000|2024-02-22 17:15:00|10137.6|10131.6|10137.6|10130.6|10138.6|10132.6|10135.6|10129.6|5
1708622400000|2024-02-22 17:20:00|10138.6|10131.6|10142.6|10135.6|10143.6|10136.6|10138.6|10131.6|4
1708622700000|2024-02-22 17:25:00|10141.6|10134.6|10146.6|10139.6|10147.6|10141.6|10141.6|10134.6|20
1708623000000|2024-02-22 17:30:00|10147.6|10140.6|10148.6|10142.6|10148.6|10142.6|10147.6|10139.6|4
1708623300000|2024-02-22 17:35:00|10149.6|10141.6|10147.6|10140.6|10149.6|10142.6|10146.6|10139.6|1
1708623600000|2024-02-22 17:40:00|10146.6|10139.6|10147.6|10140.6|10147.6|10140.6|10143.6|10136.6|3
1708623900000|2024-02-22 17:45:00|10146.6|10138.6|10147.6|10140.6|10147.6|10141.6|10145.6|10138.6|1
1708624200000|2024-02-22 17:50:00|10146.6|10139.6|10147.6|10140.6|10148.6|10142.6|10146.6|10139.6|2
1708624500000|2024-02-22 17:55:00|10146.6|10141.6|10147.6|10140.6|10148.6|10142.6|10146.6|10140.6|3
1708624800000|2024-02-22 18:00:00|10146.6|10139.6|10148.6|10141.6|10148.6|10141.6|10143.6|10137.6|6
1708625100000|2024-02-22 18:05:00|10147.6|10140.6|10148.6|10141.6|10148.6|10141.6|10147.6|10139.6|0
1708625400000|2024-02-22 18:10:00|10147.6|10140.6|10141.6|10134.6|10147.6|10140.6|10141.6|10134.6|3
1708625700000|2024-02-22 18:15:00|10142.6|10135.6|10144.6|10137.6|10144.6|10137.6|10141.6|10134.6|2
1708626000000|2024-02-22 18:20:00|10145.6|10138.6|10146.6|10139.6|10146.6|10140.6|10145.6|10138.6|2
1708626300000|2024-02-22 18:25:00|10148.6|10140.6|10149.6|10142.6|10149.6|10143.6|10146.6|10139.6|12
1708626600000|2024-02-22 18:30:00|10148.6|10143.6|10146.6|10139.6|10149.6|10143.6|10146.6|10139.6|6
1708626900000|2024-02-22 18:35:00||10140.6||10139.6||10140.6||10139.6|1
1708627200000|2024-02-22 18:40:00|10145.6|10138.6|10143.6|10137.6|10145.6|10139.6|10143.6|10137.6|16
1708627500000|2024-02-22 18:45:00|10144.6|10136.6|10144.6|10137.6|10150.6|10141.6|10144.6|10136.6|13
1708627800000|2024-02-22 18:50:00|10143.6|10136.6|10145.6|10137.6|10145.6|10138.6|10143.6|10135.6|11
1708628100000|2024-02-22 18:55:00|10146.6|10138.6|10150.9|10138.9|10150.9|10143.1|10145.6|10138.6|10
1708628400000|2024-02-22 19:00:00|10151|10139|10153.2|10141.2|10155.1|10143.1|10150.9|10138.9|0
1708628700000|2024-02-22 19:05:00|10155.1|10143.1|10153.2|10141.2|10155.1|10143.1|10153.2|10141.2|0
1708629000000|2024-02-22 19:10:00|10154.1|10142.1|10157|10145|10158.9|10146.9|10153.2|10141.2|0
1708629300000|2024-02-22 19:15:00|10157.1|10145.1|10158.9|10146.9|10158.9|10146.9|10157|10145|0
1708629600000|2024-02-22 19:20:00|10158.8|10146.8|10165.9|10153.9|10165.9|10153.9|10158.8|10146.8|0
1708629900000|2024-02-22 19:25:00|10167.7|10155.7|10168.4|10156.4|10168.4|10156.4|10165.9|10153.9|0
1708630200000|2024-02-22 19:30:00|10168.5|10156.5|10159|10147|10168.5|10156.5|10158.9|10146.9|0
1708630500000|2024-02-22 19:35:00|10158.9|10146.9|10159|10147|10160.9|10148.9|10158.9|10146.9|0
1708630800000|2024-02-22 19:40:00|10158.9|10146.9|10159|10147|10159|10147|10155.2|10143.2|0
1708631100000|2024-02-22 19:45:00|10158.9|10146.9|10157|10145|10159|10147|10157|10145|0
1708631400000|2024-02-22 19:50:00|10156.1|10144.1|10157|10145|10157|10145|10155.1|10143.1|0
1708631700000|2024-02-22 19:55:00|10157.1|10145.1|10155|10143|10157.1|10145.1|10151.2|10139.2|0
1708632000000|2024-02-22 20:00:00|10154.9|10142.9|10158.8|10146.8|10158.8|10146.8|10153.1|10141.1|0
1708632300000|2024-02-22 20:05:00|10158.9|10146.9|10156.6|10144.6|10160.8|10148.8|10156.6|10144.6|0
1708632600000|2024-02-22 20:10:00|10154.8|10142.8|10156.7|10144.7|10158.6|10146.6|10154.7|10142.7|0
1708632900000|2024-02-22 20:15:00|10156.8|10144.8|10160.5|10148.5|10160.5|10148.5|10156.7|10144.7|0
1708633200000|2024-02-22 20:20:00|10160.6|10148.6|10160.6|10148.6|10162.4|10150.4|10158.7|10146.7|0
1708633500000|2024-02-22 20:25:00|10160.7|10148.7|10158.7|10146.7|10162.5|10150.5|10158.7|10146.7|0
1708633800000|2024-02-22 20:30:00|10158.6|10146.6|10160.4|10148.4|10160.5|10148.5|10158.5|10146.5|0
1708634100000|2024-02-22 20:35:00|10158.6|10146.6|10164.5|10152.5|10164.5|10152.5|10158.6|10146.6|0
1708634400000|2024-02-22 20:40:00|10164.6|10152.6|10160.7|10148.7|10166.5|10154.5|10160.7|10148.7|0
1708634700000|2024-02-22 20:45:00|10162.6|10150.6|10158.8|10146.8|10162.6|10150.6|10158.8|10146.8|0
1708635000000|2024-02-22 20:50:00|10158.9|10146.9|10162.6|10150.6|10162.6|10150.6|10156.9|10144.9|0
1708635300000|2024-02-22 20:55:00|10162.7|10150.7|10157.8|10145.8|10164.7|10152.7|10156.9|10144.9|0
1708635600000|2024-02-22 21:00:00|10156.9|10144.9|10153.7|10141.7|10156.9|10144.9|10153|10141|0
1708635900000|2024-02-22 21:05:00|10153.8|10141.8|10154.7|10142.7|10155.6|10143.6|10153.4|10141.4|0
1708636200000|2024-02-22 21:10:00|10154.3|10142.3|10151.7|10139.7|10154.7|10142.7|10150.2|10138.2|0
1708636500000|2024-02-22 21:15:00|10152|10140|10150.2|10138.2|10153.4|10141.4|10148.9|10136.9|0
1708636800000|2024-02-22 21:20:00|10150|10138|10148.9|10136.9|10151.1|10139.1|10148.9|10136.9|0
1708637100000|2024-02-22 21:25:00|10149.4|10137.4|10149.8|10137.8|10150.7|10138.7|10148.9|10136.9|0
1708637400000|2024-02-22 21:30:00|10149.4|10137.4|10149.8|10137.8|10149.8|10137.8|10147.5|10135.5|0
1708637700000|2024-02-22 21:35:00|10149.4|10137.4|10150.2|10138.2|10150.7|10138.7|10149.4|10137.4|0
1708638000000|2024-02-22 21:40:00|10150.4|10138.4|10149.8|10137.8|10151.1|10139.1|10148.9|10136.9|0
1708638300000|2024-02-22 21:45:00|10149.4|10137.4|10150.2|10138.2|10150.4|10138.4|10148.9|10136.9|0
1708638600000|2024-02-22 21:50:00|10150.7|10138.7|10152|10140|10152|10140|10150.7|10138.7|0
1708638900000|2024-02-22 21:55:00|10151.9|10139.9|10149.6|10137.6|10152|10140|10148.9|10136.9|0
1708639200000|2024-02-22 22:00:00|10149.8|10137.8|10150.7|10138.7|10151.3|10139.3|10149.8|10137.8|0
1708639500000|2024-02-22 22:05:00|10150.8|10138.8|10151.1|10139.1|10151.7|10139.7|10150.8|10138.8|0
1708639800000|2024-02-22 22:10:00|10150.7|10138.7|10150.7|10138.7|10151.3|10139.3|10150.5|10138.5|0
1708640100000|2024-02-22 22:15:00|10150.9|10138.9|10152|10140|10152.2|10140.2|10150.9|10138.9|0
1708640400000|2024-02-22 22:20:00|10151.6|10139.6|10151.6|10139.6|10151.6|10139.6|10151.4|10139.4|0
1708640700000|2024-02-22 22:25:00|10151.4|10139.4|10151.6|10139.6|10151.6|10139.6|10151.2|10139.2|0
1708641000000|2024-02-22 22:30:00|10151.4|10139.4|10151.4|10139.4|10151.4|10139.4|10151.4|10139.4|0
1708641300000|2024-02-22 22:35:00|10151.6|10139.6|10150.7|10138.7|10151.6|10139.6|10150.7|10138.7|0
1708641600000|2024-02-22 22:40:00|10150.3|10138.3|10149.7|10137.7|10150.3|10138.3|10149.5|10137.5|0
1708641900000|2024-02-22 22:45:00|10150.1|10138.1|10150.7|10138.7|10150.9|10138.9|10150.1|10138.1|0
1708642200000|2024-02-22 22:50:00|10150.9|10138.9|10150.5|10138.5|10151.2|10139.2|10150.5|10138.5|0
1708642500000|2024-02-22 22:55:00|10151|10139|10151|10139|10151|10139|10150.5|10138.5|0
1708642800000|2024-02-22 23:00:00|10151.1|10139.1|10155.2|10143.2|10157|10145|10151.1|10139.1|0
1708643100000|2024-02-22 23:05:00|10154.8|10142.8|10152.9|10140.9|10155.2|10143.2|10151.6|10139.6|0
1708643400000|2024-02-22 23:10:00|10153.1|10141.1|10154.2|10142.2|10154.6|10142.6|10153.1|10141.1|0
1708643700000|2024-02-22 23:15:00|10154|10142|10154.6|10142.6|10155.2|10143.2|10154|10142|0
1708644000000|2024-02-22 23:20:00|10154.8|10142.8|10156.9|10144.9|10158.9|10146.9|10154.8|10142.8|0
1708644300000|2024-02-22 23:25:00|10157.4|10145.4|10158.2|10146.2|10158.7|10146.7|10156.9|10144.9|0
1708644600000|2024-02-22 23:30:00|10158.5|10146.5|10163.3|10151.3|10163.7|10151.7|10157.8|10145.8|0
1708644900000|2024-02-22 23:35:00|10163.7|10151.7|10165.7|10153.7|10166.1|10154.1|10162.7|10150.7|0
1708645200000|2024-02-22 23:40:00|10165.1|10153.1|10164.2|10152.2|10166.1|10154.1|10164|10152|0
1708645500000|2024-02-22 23:45:00|10164.8|10152.8|10165.1|10153.1|10165.7|10153.7|10164.2|10152.2|0
1708645800000|2024-02-22 23:50:00|10164.8|10152.8|10163.8|10151.8|10165.7|10153.7|10163.8|10151.8|0
1708646100000|2024-02-22 23:55:00|10164.2|10152.2|10164.2|10152.2|10164.2|10152.2|10163.3|10151.3|0
1708646400000|2024-02-23 00:00:00|10163.8|10151.8|10161|10149|10164.9|10152.9|10160|10148|0
1708646700000|2024-02-23 00:05:00|10160.4|10148.4|10159|10147|10161.2|10149.2|10158.2|10146.2|0
1708647000000|2024-02-23 00:10:00|10159.5|10147.5|10159|10147|10160.3|10148.3|10159|10147|0
1708647300000|2024-02-23 00:15:00|10155.3|10143.3|10146.7|10134.7|10155.3|10143.3|10145.7|10133.7|0
1708647600000|2024-02-23 00:20:00|10146.6|10134.6|10144.8|10132.8|10146.7|10134.7|10144.8|10132.8|0
1708647900000|2024-02-23 00:25:00|10143|10131|10143|10131|10143|10131|10141.2|10129.2|0
1708648200000|2024-02-23 00:30:00|10144.3|10132.3|10144.3|10132.3|10144.3|10132.3|10144.3|10132.3|0
1708648500000|2024-02-23 00:35:00|10144.2|10132.2|10140.5|10128.5|10144.2|10132.2|10136.8|10124.8|0
1708648800000|2024-02-23 00:40:00|10140.4|10128.4|10131.7|10119.7|10140.5|10128.5|10129.9|10117.9|0
1708649100000|2024-02-23 00:45:00|10129.9|10117.9|10131.7|10119.7|10131.7|10119.7|10129.9|10117.9|0
1708649400000|2024-02-23 00:50:00|10133.5|10121.5|10137.2|10125.2|10137.2|10125.2|10133.5|10121.5|0
1708649700000|2024-02-23 00:55:00|10139|10127|10140.8|10128.8|10140.9|10128.9|10139|10127|0
1708650000000|2024-02-23 01:00:00|10139|10127|10139.1|10127.1|10140.9|10128.9|10139|10127|0
1708650300000|2024-02-23 01:05:00|10139|10127|10139.1|10127.1|10139.1|10127.1|10137.2|10125.2|0
1708650600000|2024-02-23 01:10:00|10137.2|10125.2|10137.2|10125.2|10139.1|10127.1|10137.2|10125.2|0
1708650900000|2024-02-23 01:15:00|10139.1|10127.1|10139.1|10127.1|10139.1|10127.1|10137.2|10125.2|0
1708651200000|2024-02-23 01:20:00|10141|10129|10139.2|10127.2|10141|10129|10139.1|10127.1|0
1708651500000|2024-02-23 01:25:00|10139.1|10127.1|10139.2|10127.2|10139.2|10127.2|10137.3|10125.3|0
1708651800000|2024-02-23 01:30:00|10141|10129|10141.1|10129.1|10141.1|10129.1|10139.2|10127.2|0
1708652100000|2024-02-23 01:35:00|10141.2|10129.2|10141.1|10129.1|10143|10131|10139.2|10127.2|0
1708652400000|2024-02-23 01:40:00|10139.3|10127.3|10141.2|10129.2|10141.2|10129.2|10139.2|10127.2|0
1708652700000|2024-02-23 01:45:00|10141.1|10129.1|10138|10126|10141.2|10129.2|10138|10126|0
1708653000000|2024-02-23 01:50:00|10138.1|10126.1|10136.6|10124.6|10138.5|10126.5|10134.8|10122.8|0
1708653300000|2024-02-23 01:55:00|10136.7|10124.7|10136.6|10124.6|10136.7|10124.7|10136.6|10124.6|0
1708653600000|2024-02-23 02:00:00|10136.7|10124.7|10138.5|10126.5|10138.5|10126.5|10134.8|10122.8|0
1708653900000|2024-02-23 02:05:00|10138.6|10126.6|10138.6|10126.6|10138.6|10126.6|10138.6|10126.6|0
1708654200000|2024-02-23 02:10:00|10138.5|10126.5|10138.6|10126.6|10138.6|10126.6|10136.7|10124.7|0
1708654500000|2024-02-23 02:15:00|10138.5|10126.5|10136.7|10124.7|10138.6|10126.6|10134.9|10122.9|0
1708654800000|2024-02-23 02:20:00|10136.8|10124.8|10138.6|10126.6|10138.6|10126.6|10136.8|10124.8|0
1708655400000|2024-02-23 02:30:00|10136.8|10124.8|10136.7|10124.7|10136.8|10124.8|10136.7|10124.7|0
1708655700000|2024-02-23 02:35:00|10136.8|10124.8|10136.8|10124.8|10136.8|10124.8|10136.7|10124.7|0
1708656000000|2024-02-23 02:40:00|10138.6|10126.6|10136.8|10124.8|10138.6|10126.6|10136.8|10124.8|0
1708656300000|2024-02-23 02:45:00|10136.7|10124.7|10136.8|10124.8|10136.8|10124.8|10136.7|10124.7|0
1708656600000|2024-02-23 02:50:00|10136.7|10124.7|10136.7|10124.7|10136.8|10124.8|10136.7|10124.7|0
1708656900000|2024-02-23 02:55:00|10135.8|10123.8|10136.7|10124.7|10136.7|10124.7|10135.8|10123.8|0
1708657200000|2024-02-23 03:00:00|10134.9|10122.9|10136.7|10124.7|10136.7|10124.7|10134.9|10122.9|0
1708657500000|2024-02-23 03:05:00|10136.8|10124.8|10134.9|10122.9|10136.8|10124.8|10134.9|10122.9|0
1708658100000|2024-02-23 03:15:00|10135.8|10123.8|10134.9|10122.9|10136.7|10124.7|10134.9|10122.9|0
1708658400000|2024-02-23 03:20:00|10136.7|10124.7|10136.7|10124.7|10136.7|10124.7|10134.9|10122.9|0
1708658700000|2024-02-23 03:25:00|10135.8|10123.8|10134.9|10122.9|10136.7|10124.7|10134.9|10122.9|0
1708659300000|2024-02-23 03:35:00|10134|10122|10133.1|10121.1|10135|10123|10133.1|10121.1|0
1708659600000|2024-02-23 03:40:00|10133.2|10121.2|10133.1|10121.1|10133.2|10121.2|10133.1|10121.1|0
1708661400000|2024-02-23 04:10:00|10131.3|10119.3|10133.1|10121.1|10133.1|10121.1|10131.3|10119.3|0
1708661700000|2024-02-23 04:15:00|10134.9|10122.9|10134.9|10122.9|10134.9|10122.9|10133.1|10121.1|0
1708662000000|2024-02-23 04:20:00|10135|10123|10135|10123|10135|10123|10134.9|10122.9|0
1708662300000|2024-02-23 04:25:00|10134.9|10122.9|10135|10123|10135|10123|10134.9|10122.9|0
1708662600000|2024-02-23 04:30:00|10134.9|10122.9|10135|10123|10136.8|10124.8|10134.9|10122.9|0
1708662900000|2024-02-23 04:35:00|10134.9|10122.9|10135|10123|10135|10123|10134.9|10122.9|0
1708664100000|2024-02-23 04:55:00|10136.8|10124.8|10136.8|10124.8|10136.8|10124.8|10136.8|10124.8|0
1708664400000|2024-02-23 05:00:00|10135|10123|10135.9|10123.9|10136.8|10124.8|10135|10123|0
1708664700000|2024-02-23 05:05:00|10136.8|10124.8|10136.8|10124.8|10136.8|10124.8|10135.9|10123.9|0
1708665000000|2024-02-23 05:10:00|10138.7|10126.7|10138.7|10126.7|10138.7|10126.7|10136.8|10124.8|0
1708665300000|2024-02-23 05:15:00|10136.8|10124.8|10136.8|10124.8|10136.9|10124.9|10136.8|10124.8|0
1708665600000|2024-02-23 05:20:00|10136.9|10124.9|10136.9|10124.9|10136.9|10124.9|10136.9|10124.9|0
1708665900000|2024-02-23 05:25:00|10136.8|10124.8|10136.9|10124.9|10136.9|10124.9|10136.8|10124.8|0
1708666200000|2024-02-23 05:30:00|10138.7|10126.7|10136.8|10124.8|10138.7|10126.7|10135|10123|0
1708666500000|2024-02-23 05:35:00|10138.6|10126.6|10136.8|10124.8|10138.6|10126.6|10136.8|10124.8|0
1708666800000|2024-02-23 05:40:00|10135.9|10123.9|10136.8|10124.8|10136.8|10124.8|10135|10123|0
1708667400000|2024-02-23 05:50:00|10135|10123|10136.8|10124.8|10136.8|10124.8|10134.9|10122.9|0
1708667700000|2024-02-23 05:55:00|10138.6|10126.6|10138.7|10126.7|10140.5|10128.5|10138.6|10126.6|0
1708668000000|2024-02-23 06:00:00|10140.5|10128.5|10142.4|10130.4|10142.4|10130.4|10140.5|10128.5|0
1708668300000|2024-02-23 06:05:00|10142.3|10130.3|10142.3|10130.3|10144.1|10132.1|10140.5|10128.5|0
1708668600000|2024-02-23 06:10:00|10144.1|10132.1|10145|10133|10146|10134|10142.3|10130.3|0
1708668900000|2024-02-23 06:15:00|10145.9|10133.9|10144.1|10132.1|10146|10134|10144.1|10132.1|0
1708669200000|2024-02-23 06:20:00|10144.2|10132.2|10144.1|10132.1|10146|10134|10143.2|10131.2|0
1708669500000|2024-02-23 06:25:00|10143.2|10131.2|10142.3|10130.3|10144.1|10132.1|10142.2|10130.2|0
1708669800000|2024-02-23 06:30:00|10143.2|10131.2|10144.1|10132.1|10144.1|10132.1|10142.3|10130.3|0
1708670100000|2024-02-23 06:35:00|10142.3|10130.3|10142.2|10130.2|10144.1|10132.1|10142.2|10130.2|0
1708670400000|2024-02-23 06:40:00|10140.4|10128.4|10144|10132|10144|10132|10140.3|10128.3|0
1708670700000|2024-02-23 06:45:00|10143.1|10131.1|10142.2|10130.2|10143.1|10131.1|10142.2|10130.2|0
1708671000000|2024-02-23 06:50:00|10144|10132|10145.9|10133.9|10145.9|10133.9|10144|10132|0
1708671300000|2024-02-23 06:55:00|10147.7|10135.7|10148.1|10136.1|10151.8|10139.8|10147.7|10135.7|0
1708671600000|2024-02-23 07:00:00|10148|10136|10134.1|10129.1|10152.6|10147.6|10129.6|10124.6|61
1708671900000|2024-02-23 07:05:00|10134.6|10129.6|10137.1|10132.1|10138.1|10133.1|10134.6|10129.6|0
1708672200000|2024-02-23 07:10:00|10137.6|10132.6|10136.6|10131.6|10137.6|10132.6|10135.1|10130.1|8
1708672500000|2024-02-23 07:15:00|||||||||1
1708672800000|2024-02-23 07:20:00|10137.1|10132.1|10137.6|10132.6|10137.6|10132.6|10137.1|10132.1|4
1708673100000|2024-02-23 07:25:00|10138.1|10133.1|10135.1|10130.1|10138.1|10133.1|10134.1|10129.1|4
1708673400000|2024-02-23 07:30:00|10134.6|10129.6|10134.1|10129.1|10134.6|10129.6|10132.6|10127.6|7
1708673700000|2024-02-23 07:35:00|10133.6|10128.6|10135.6|10130.6|10135.6|10130.6|10133.6|10128.6|4
1708674000000|2024-02-23 07:40:00|10136.1|10131.1|10132.6|10127.6|10137.6|10132.6|10131.1|10126.1|14
1708674300000|2024-02-23 07:45:00|10133.1|10128.1|10133.1|10128.1|10133.1|10128.1|10133.1|10128.1|1
1708674600000|2024-02-23 07:50:00|10134.1|10129.1|10131.1|10126.1|10134.1|10129.1|10127.1|10122.1|16
1708674900000|2024-02-23 07:55:00|10132.1|10127.1|10121.1|10116.1|10133.1|10128.1|10116.1|10111.1|48
1708675200000|2024-02-23 08:00:00|10121.6|10116.6|10130.1|10125.1|10134.6|10129.6|10110.6|10105.6|435
1708675500000|2024-02-23 08:05:00|10130.6|10125.6|10120.6|10115.6|10130.6|10125.6|10112.1|10107.1|214
1708675800000|2024-02-23 08:10:00|10121.1|10116.1|10133.6|10128.6|10133.6|10128.6|10119.1|10114.1|149
1708676100000|2024-02-23 08:15:00|10133.1|10128.1|10134.1|10129.1|10138.1|10133.1|10127.6|10122.6|216
1708676400000|2024-02-23 08:20:00|10133.6|10128.6|10133.6|10128.6|10136.1|10131.1|10128.6|10123.6|146
1708676700000|2024-02-23 08:25:00|10134.1|10129.1|10133.6|10128.6|10135.1|10130.1|10129.1|10124.1|128
1708677000000|2024-02-23 08:30:00|10133.1|10128.1|10110.6|10105.6|10133.6|10128.6|10108.6|10103.6|105
1708677300000|2024-02-23 08:35:00|10110.1|10105.1|10108.6|10103.6|10112.6|10107.6|10105.6|10100.6|72
1708677600000|2024-02-23 08:40:00|10109.8|10104.8|10115.8|10110.8|10117.3|10112.3|10109.8|10104.8|77
1708677900000|2024-02-23 08:45:00|10116.3|10111.3|10105.8|10100.8|10116.8|10111.8|10105.8|10100.8|50
1708678200000|2024-02-23 08:50:00|10106.3|10101.3|10110.8|10105.8|10111.8|10106.8|10105.3|10100.3|47
1708678500000|2024-02-23 08:55:00|10111.3|10106.3|10115.8|10110.8|10120.3|10115.3|10110.3|10105.3|25
1708678800000|2024-02-23 09:00:00|10116.3|10111.3|10108.8|10103.8|10118.8|10113.8|10108.3|10103.3|37
1708679100000|2024-02-23 09:05:00|10109.3|10104.3|10107.8|10102.8|10112.8|10107.8|10106.3|10101.3|36
1708679400000|2024-02-23 09:10:00|10107.3|10102.3|10106.8|10101.8|10109.8|10104.8|10102.3|10097.3|25
1708679700000|2024-02-23 09:15:00|10106.3|10101.3|10102.8|10097.8|10106.8|10101.8|10099.8|10094.8|29
1708680000000|2024-02-23 09:20:00|10103.3|10098.3|10099.8|10094.8|10104.8|10099.8|10098.8|10093.8|31
1708680300000|2024-02-23 09:25:00|10100.3|10095.3|10097.3|10092.3|10102.8|10097.8|10096.8|10091.8|27
1708680600000|2024-02-23 09:30:00|10097.8|10092.8|10100.8|10095.8|10103.8|10098.8|10095.3|10090.3|20
1708680900000|2024-02-23 09:35:00|10101.3|10096.3|10100.8|10095.8|10105.8|10100.8|10099.8|10094.8|21
1708681200000|2024-02-23 09:40:00|10100.3|10095.3|10105.8|10100.8|10106.8|10101.8|10096.3|10091.3|28
1708681500000|2024-02-23 09:45:00|10105.3|10100.3|10100.8|10095.8|10108.8|10103.8|10097.3|10092.3|24
1708681800000|2024-02-23 09:50:00|10100.3|10095.3|10098.8|10093.8|10101.8|10096.8|10096.8|10091.8|29
1708682100000|2024-02-23 09:55:00|10099.3|10094.3|10090.8|10085.8|10100.8|10095.8|10090.8|10085.8|29
1708682400000|2024-02-23 10:00:00|10090.3|10085.3|10084.8|10079.8|10090.8|10085.8|10083.3|10078.3|42
1708682700000|2024-02-23 10:05:00|10084.3|10079.3|10074.8|10069.8|10084.8|10079.8|10069.3|10064.3|71
1708683000000|2024-02-23 10:10:00|10074.3|10069.3|10074.3|10069.3|10079.3|10074.3|10071.3|10066.3|69
1708683300000|2024-02-23 10:15:00|10073.8|10068.8|10080.3|10075.3|10080.8|10075.8|10072.8|10067.8|58
1708683600000|2024-02-23 10:20:00|10080.8|10075.8|10081.8|10076.8|10085.8|10080.8|10080.8|10075.8|39
1708683900000|2024-02-23 10:25:00|10081.3|10076.3|10080.8|10075.8|10083.8|10078.8|10076.3|10071.3|69
1708684200000|2024-02-23 10:30:00|10081.3|10076.3|10079.8|10074.8|10083.8|10078.8|10077.8|10072.8|46
1708684500000|2024-02-23 10:35:00|10079.3|10074.3|10077.3|10072.3|10080.3|10075.3|10073.3|10068.3|94
1708684800000|2024-02-23 10:40:00|10074.8|10069.8|10076.8|10071.8|10079.8|10074.8|10073.3|10068.3|62
1708685100000|2024-02-23 10:45:00|10076.3|10071.3|10068.8|10063.8|10077.8|10072.8|10065.8|10060.8|185
1708685400000|2024-02-23 10:50:00|10069.3|10064.3|10072.3|10067.3|10072.8|10067.8|10065.8|10060.8|59
1708685700000|2024-02-23 10:55:00|10071.8|10066.8|10070.8|10065.8|10072.8|10067.8|10067.8|10062.8|60
1708686000000|2024-02-23 11:00:00|10070.3|10065.3|10076.8|10071.8|10076.8|10071.8|10068.3|10063.3|40
1708686300000|2024-02-23 11:05:00|10077.3|10072.3|10080.3|10075.3|10085.3|10080.3|10075.3|10070.3|34
1708686600000|2024-02-23 11:10:00|10079.8|10074.8|10085.3|10080.3|10085.8|10080.8|10076.8|10071.8|33
1708686900000|2024-02-23 11:15:00|10085.8|10080.8|10089.8|10084.8|10090.3|10085.3|10083.8|10078.8|52
1708687200000|2024-02-23 11:20:00|10089.3|10084.3|10093.8|10088.8|10094.3|10089.3|10087.8|10082.8|30
1708687500000|2024-02-23 11:25:00|10094.3|10089.3|10092.8|10087.8|10097.8|10092.8|10092.8|10087.8|20
1708687800000|2024-02-23 11:30:00|10093.3|10088.3|10092.8|10087.8|10094.3|10089.3|10091.3|10086.3|53
1708688100000|2024-02-23 11:35:00|10092.3|10087.3|10088.3|10083.3|10093.3|10088.3|10086.3|10081.3|20
1708688400000|2024-02-23 11:40:00|10089.3|10084.3|10088.3|10083.3|10090.3|10085.3|10086.3|10081.3|30
1708688700000|2024-02-23 11:45:00|10087.8|10082.8|10087.8|10082.8|10088.8|10083.8|10085.3|10080.3|35
1708689000000|2024-02-23 11:50:00|10088.3|10083.3|10095.8|10090.8|10096.3|10091.3|10086.8|10081.8|39
1708689300000|2024-02-23 11:55:00|10095.3|10090.3|10092.8|10087.8|10095.8|10090.8|10090.3|10085.3|13
1708689600000|2024-02-23 12:00:00|10093.3|10088.3|10094.8|10089.8|10100.3|10095.3|10093.3|10088.3|39
1708689900000|2024-02-23 12:05:00|10094.3|10089.3|10090.3|10085.3|10097.3|10092.3|10090.3|10085.3|33
1708690200000|2024-02-23 12:10:00|10091.3|10086.3|10095.3|10090.3|10095.3|10090.3|10091.3|10086.3|13
1708690500000|2024-02-23 12:15:00|10094.8|10089.8|10095.8|10090.8|10097.3|10092.3|10094.3|10089.3|19
1708690800000|2024-02-23 12:20:00|10095.3|10090.3|10090.8|10085.8|10097.3|10092.3|10090.3|10085.3|18
1708691100000|2024-02-23 12:25:00|10090.3|10085.3|10092.8|10087.8|10093.3|10088.3|10088.8|10083.8|24
1708691400000|2024-02-23 12:30:00|10092.3|10087.3|10094.8|10089.8|10095.8|10090.8|10091.8|10086.8|14
1708691700000|2024-02-23 12:35:00|10094.3|10089.3|10099.3|10094.3|10101.3|10096.3|10093.3|10088.3|12
1708692000000|2024-02-23 12:40:00|10100.5|10095.5|10102|10097|10102|10097|10096.5|10091.5|30
1708692300000|2024-02-23 12:45:00|10101.5|10096.5|10105.5|10100.5|10105.5|10100.5|10099.5|10094.5|31
1708692600000|2024-02-23 12:50:00|10106.5|10101.5|10104.5|10099.5|10106.5|10101.5|10103.5|10098.5|17
1708692900000|2024-02-23 12:55:00|10104|10099|10103.5|10098.5|10104|10099|10099.5|10094.5|41
1708693200000|2024-02-23 13:00:00|10104|10099|10102.5|10097.5|10106.5|10101.5|10098.5|10093.5|53
1708693500000|2024-02-23 13:05:00|10103|10098|10111.5|10106.5|10111.5|10106.5|10102.5|10097.5|81
1708693800000|2024-02-23 13:10:00|10110|10105|10114.5|10109.5|10116|10111|10107|10102|49
1708694100000|2024-02-23 13:15:00|10115|10110|10114|10109|10115.5|10110.5|10112.5|10107.5|39
1708694400000|2024-02-23 13:20:00|10114.5|10109.5|10116.5|10111.5|10117.5|10112.5|10113|10108|39
1708694700000|2024-02-23 13:25:00|10116|10111|10114.5|10109.5|10117.5|10112.5|10114|10109|23
1708695000000|2024-02-23 13:30:00|10115.5|10110.5|10117.5|10112.5|10117.5|10112.5|10113.5|10108.5|20
1708695300000|2024-02-23 13:35:00|10117|10112|10112.5|10107.5|10117|10112|10110|10105|22
1708695600000|2024-02-23 13:40:00|10112|10107|10109|10104|10112.5|10107.5|10105.5|10100.5|20
1708695900000|2024-02-23 13:45:00|10108.5|10103.5|10105|10100|10108.5|10103.5|10104|10099|15
1708696200000|2024-02-23 13:50:00|10105.5|10100.5|10111|10106|10112.5|10107.5|10105|10100|27
1708696500000|2024-02-23 13:55:00|10110.5|10105.5|10107|10102|10112|10107|10106|10101|15
1708696800000|2024-02-23 14:00:00|10107.5|10102.5|10112|10107|10112|10107|10107|10102|27
1708697100000|2024-02-23 14:05:00|10111.5|10106.5|10116|10111|10116.5|10111.5|10109|10104|22
1708697400000|2024-02-23 14:10:00|10115.5|10110.5|10114.5|10109.5|10116|10111|10112.5|10107.5|25
1708697700000|2024-02-23 14:15:00|10115|10110|10114|10109|10118.5|10113.5|10113.5|10108.5|35
1708698000000|2024-02-23 14:20:00|10114.5|10109.5|10120|10115|10121|10116|10114.5|10109.5|31
1708698300000|2024-02-23 14:25:00|10120.5|10115.5|10119|10114|10122.5|10117.5|10117.5|10112.5|28
1708698600000|2024-02-23 14:30:00|10119.5|10114.5|10109|10104|10119.5|10114.5|10105|10100|51
1708698900000|2024-02-23 14:35:00|10109.5|10104.5|10109.5|10104.5|10113.5|10108.5|10107|10102|48
1708699200000|2024-02-23 14:40:00|10110|10105|10118|10113|10118|10113|10109.5|10104.5|30
1708699500000|2024-02-23 14:45:00|10117.5|10112.5|10127|10122|10128|10123|10116|10111|42
1708699800000|2024-02-23 14:50:00|10127.5|10122.5|10122|10117|10127.5|10122.5|10121|10116|58
1708700100000|2024-02-23 14:55:00|10121.5|10116.5|10129|10124|10130.5|10125.5|10121.5|10116.5|78
1708700400000|2024-02-23 15:00:00|10128.5|10123.5|10134.5|10129.5|10135|10130|10124.5|10119.5|69
1708700700000|2024-02-23 15:05:00|10135|10130|10132|10127|10137|10132|10130|10125|63
1708701000000|2024-02-23 15:10:00|10131.2|10126.2|10128.2|10123.2|10131.2|10126.2|10125.2|10120.2|101
1708701300000|2024-02-23 15:15:00|10128.7|10123.7|10129.2|10124.2|10129.7|10124.7|10125.7|10120.7|56
1708701600000|2024-02-23 15:20:00|10129.7|10124.7|10129.2|10124.2|10130.2|10125.2|10127.7|10122.7|100
1708701900000|2024-02-23 15:25:00|10128.7|10123.7|10120.2|10115.2|10129.2|10124.2|10119.7|10114.7|130
1708702200000|2024-02-23 15:30:00|10120.7|10115.7|10126.2|10121.2|10126.7|10121.7|10116.7|10111.7|133
1708702500000|2024-02-23 15:35:00|10125.7|10120.7|10126.7|10121.7|10126.7|10121.7|10122.2|10117.2|77
1708702800000|2024-02-23 15:40:00|10127.7|10122.7|10133.7|10128.7|10134.7|10129.7|10127.2|10122.2|89
1708703100000|2024-02-23 15:45:00|10134.2|10129.2|10134.2|10129.2|10137.2|10132.2|10130.2|10125.2|52
1708703400000|2024-02-23 15:50:00|10133.7|10128.7|10131.7|10126.7|10136.2|10131.2|10131.2|10126.2|47
1708703700000|2024-02-23 15:55:00|10131.2|10126.2|10129.2|10124.2|10134.2|10129.2|10128.7|10123.7|26
1708704000000|2024-02-23 16:00:00|10130.7|10125.7|10122.7|10117.7|10130.7|10125.7|10120.2|10115.2|67
1708704300000|2024-02-23 16:05:00|10123.2|10118.2|10123.7|10118.7|10127.7|10122.7|10121.7|10116.7|41
1708704600000|2024-02-23 16:10:00|10123.2|10118.2|10125.2|10120.2|10126.7|10121.7|10122.7|10117.7|39
1708704900000|2024-02-23 16:15:00|10124.7|10119.7|10131.7|10126.7|10131.7|10126.7|10124.7|10119.7|47
1708705200000|2024-02-23 16:20:00|10131.2|10126.2|10132.7|10127.7|10134.7|10129.7|10130.7|10125.7|123
1708705500000|2024-02-23 16:25:00|10133.2|10128.2|10136.2|10131.2|10136.7|10131.7|10132.7|10127.7|179
1708705800000|2024-02-23 16:30:00|10137.2|10130.2|10133.2|10126.2|10137.2|10130.2|10131.2|10125.2|167
1708706100000|2024-02-23 16:35:00|10134.2|10127.2|10138.2|10131.2|10139.2|10132.2|10131.2|10124.2|210
1708706400000|2024-02-23 16:40:00|10139.2|10132.2|10140.2|10133.2|10140.2|10133.2|10137.2|10130.2|10
1708706700000|2024-02-23 16:45:00|10139.2|10134.2|10143.2|10136.2|10146.2|10139.2|10139.2|10133.2|17
1708707000000|2024-02-23 16:50:00|10144.2|10137.2|10145.2|10138.2|10146.2|10139.2|10143.2|10136.2|10
1708707300000|2024-02-23 16:55:00|10146.2|10139.2|10145.2|10138.2|10146.2|10140.2|10144.2|10137.2|7
1708707600000|2024-02-23 17:00:00|10146.2|10139.2|10147.2|10140.2|10147.2|10140.2|10144.2|10138.2|3
1708707900000|2024-02-23 17:05:00|10148.2|10141.2|10147.2|10141.2|10149.2|10142.2|10145.2|10139.2|5
1708708200000|2024-02-23 17:10:00|10146.2|10140.2|10147.2|10140.2|10148.2|10141.2|10146.2|10139.2|6
1708708500000|2024-02-23 17:15:00|10148.2|10141.2|10147.2|10140.2|10148.2|10142.2|10145.2|10138.2|10
1708708800000|2024-02-23 17:20:00|10146.2|10139.2|10144.2|10138.2|10146.2|10140.2|10144.2|10138.2|8
1708709100000|2024-02-23 17:25:00|10143.2|10137.2|10145.2|10138.2|10145.2|10139.2|10142.2|10135.2|23
1708709400000|2024-02-23 17:30:00|10144.2|10137.2|10145.2|10139.2|10146.2|10139.2|10142.2|10135.2|8
1708709700000|2024-02-23 17:35:00|10146.2|10138.2|10145.2|10139.2|10146.2|10139.2|10143.2|10136.2|16
1708710000000|2024-02-23 17:40:00|10146.2|10140.2|10146.2|10139.2|10147.2|10140.2|10142.2|10135.2|7
1708710300000|2024-02-23 17:45:00|10145.2|10138.2|10144.2|10138.2|10146.2|10139.2|10144.2|10138.2|3
1708710600000|2024-02-23 17:50:00|10143.2|10137.2|10140.2|10133.2|10144.2|10137.2|10140.2|10133.2|11
1708710900000|2024-02-23 17:55:00|10139.2|10134.2|10142.2|10135.2|10143.2|10135.2|10139.2|10133.2|9
1708711200000|2024-02-23 18:00:00|10143.2|10136.2|10141.2|10134.2|10145.2|10137.2|10138.2|10131.2|9
1708711500000|2024-02-23 18:05:00|10140.2|10135.2|10139.2|10132.2|10143.2|10136.2|10139.2|10132.2|4
1708711800000|2024-02-23 18:10:00|10140.2|10133.2|10144.2|10137.2|10145.2|10138.2|10140.2|10133.2|3
1708712100000|2024-02-23 18:15:00|10145.2|10138.2|10142.2|10136.2|10145.2|10139.2|10140.2|10134.2|21
1708712400000|2024-02-23 18:20:00|10141.2|10135.2|10141.2|10134.2|10141.2|10135.2|10138.2|10132.2|14
1708712700000|2024-02-23 18:25:00|10140.2|10133.2|10141.2|10134.2|10141.2|10134.2|10140.2|10133.2|0
1708713000000|2024-02-23 18:30:00|10140.2|10132.2|10141.2|10133.2|10141.2|10135.2|10138.2|10130.2|4
1708713300000|2024-02-23 18:35:00|10140.2|10132.2|10138.2|10131.2|10140.2|10132.2|10138.2|10131.2|1
1708713600000|2024-02-23 18:40:00|10136.2|10129.2|10135.2|10129.2|10137.2|10131.2|10134.2|10128.2|16
1708713900000|2024-02-23 18:45:00|10134.2|10128.2|10138.2|10132.2|10138.2|10132.2|10134.2|10127.2|13
1708714200000|2024-02-23 18:50:00|10139.2|10133.2|10135.2|10128.2|10139.2|10133.2|10135.2|10127.2|19
1708714500000|2024-02-23 18:55:00|10136.2|10130.2|10143.1|10131.1|10143.1|10133.2|10132.2|10123.7|23
1708714800000|2024-02-23 19:00:00|10143|10131|10137.4|10125.4|10143.1|10131.1|10135.5|10123.5|0
1708715100000|2024-02-23 19:05:00|10137.5|10125.5|10137.5|10125.5|10143.1|10131.1|10137.4|10125.4|0
1708715400000|2024-02-23 19:10:00|10137.4|10125.4|10137.4|10125.4|10139.3|10127.3|10135.5|10123.5|0
1708715700000|2024-02-23 19:15:00|10135.6|10123.6|10133.8|10121.8|10137.4|10125.4|10131.9|10119.9|0
1708716000000|2024-02-23 19:20:00|10133.7|10121.7|10133.6|10121.6|10135.7|10123.7|10131.8|10119.8|0
1708716300000|2024-02-23 19:25:00|10133.7|10121.7|10133.6|10121.6|10135.5|10123.5|10133.5|10121.5|0
1708716600000|2024-02-23 19:30:00|10133.7|10121.7|10139.3|10127.3|10139.3|10127.3|10133.6|10121.6|0
1708716900000|2024-02-23 19:35:00|10139.2|10127.2|10139.3|10127.3|10139.3|10127.3|10137.3|10125.3|0
1708717200000|2024-02-23 19:40:00|10139.2|10127.2|10137.1|10125.1|10139.3|10127.3|10137.1|10125.1|0
1708717500000|2024-02-23 19:45:00|10138|10126|10138.9|10126.9|10139|10127|10137.1|10125.1|0
1708717800000|2024-02-23 19:50:00|10137.1|10125.1|10140.8|10128.8|10140.9|10128.9|10135.2|10123.2|0
1708718100000|2024-02-23 19:55:00|10140.9|10128.9|10142.7|10130.7|10142.7|10130.7|10140.8|10128.8|0
1708718400000|2024-02-23 20:00:00|10142.8|10130.8|10144.6|10132.6|10144.6|10132.6|10140.9|10128.9|0
1708718700000|2024-02-23 20:05:00|10142.8|10130.8|10138.8|10126.8|10144.6|10132.6|10138.8|10126.8|0
1708719000000|2024-02-23 20:10:00|10140.7|10128.7|10138.8|10126.8|10140.7|10128.7|10137|10125|0
1708719300000|2024-02-23 20:15:00|10137|10125|10140.8|10128.8|10142.7|10130.7|10137|10125|0
1708719600000|2024-02-23 20:20:00|10140.7|10128.7|10140.8|10128.8|10140.8|10128.8|10138.9|10126.9|0
1708719900000|2024-02-23 20:25:00|10142.6|10130.6|10138.8|10126.8|10142.7|10130.7|10138.8|10126.8|0
1708720200000|2024-02-23 20:30:00|10138.9|10126.9|10138.9|10126.9|10140.7|10128.7|10136.9|10124.9|0
1708720500000|2024-02-23 20:35:00|10137.1|10125.1|10139|10127|10140.9|10128.9|10137|10125|0
1708720800000|2024-02-23 20:40:00|10137.1|10125.1|10140.8|10128.8|10140.9|10128.9|10137.1|10125.1|0
1708721100000|2024-02-23 20:45:00|10140.9|10128.9|10144.7|10132.7|10146.5|10134.5|10140.8|10128.8|0
1708721400000|2024-02-23 20:50:00|10146.5|10134.5|10144.6|10132.6|10148.4|10136.4|10142.7|10130.7|0
1708721700000|2024-02-23 20:55:00|10142.8|10130.8|10137|10125|10142.8|10130.8|10137|10125|0
1708722000000|2024-02-23 21:00:00|10136.2|10124.2|10133.4|10121.4|10136.6|10124.6|10131.2|10119.2|0
1708722300000|2024-02-23 21:05:00|10133.1|10121.1|10133.1|10121.1|10134.4|10122.4|10132.7|10120.7|0
1708722600000|2024-02-23 21:10:00|10133.3|10121.3|10132.1|10120.1|10134.8|10122.8|10132.1|10120.1|0
1708722900000|2024-02-23 21:15:00|10131.8|10119.8|10131.8|10119.8|10132.1|10120.1|10130.8|10118.8|0
1708723200000|2024-02-23 21:20:00|10132.1|10120.1|10132.7|10120.7|10134.4|10122.4|10132.1|10120.1|0
1708723500000|2024-02-23 21:25:00|10132.9|10120.9|10133.1|10121.1|10133.4|10121.4|10131.8|10119.8|0
1708723800000|2024-02-23 21:30:00|10132.9|10120.9|10133.1|10121.1|10133.4|10121.4|10132.7|10120.7|0
1708724100000|2024-02-23 21:35:00|10132.9|10120.9|10134|10122|10134|10122|10132.7|10120.7|0
1708724400000|2024-02-23 21:40:00|10133.6|10121.6|10134|10122|10134|10122|10133.1|10121.1|0
1708724700000|2024-02-23 21:45:00|10134.2|10122.2|10133.4|10121.4|10134.4|10122.4|10133.4|10121.4|0
1708725000000|2024-02-23 21:50:00|10133.1|10121.1|10131.2|10119.2|10133.3|10121.3|10131.2|10119.2|0
1708725300000|2024-02-23 21:55:00|10131.4|10119.4|10127.3|10115.3|10131.8|10119.8|10127.1|10115.1|0
1708902000000|2024-02-25 23:00:00|10127|10115|10130.4|10118.4|10130.6|10118.6|10126.6|10114.6|0
1708902300000|2024-02-25 23:05:00|10130.6|10118.6|10135.4|10123.4|10135.4|10123.4|10129.8|10117.8|0
1708902600000|2024-02-25 23:10:00|10135.5|10123.5|10134.7|10122.7|10136.2|10124.2|10133.9|10121.9|0
1708902900000|2024-02-25 23:15:00|10133.9|10121.9|10136.2|10124.2|10136.6|10124.6|10133.9|10121.9|0
1708903200000|2024-02-25 23:20:00|10136.4|10124.4|10137.9|10125.9|10138.4|10126.4|10136.2|10124.2|0
1708903500000|2024-02-25 23:25:00|10137.5|10125.5|10138.8|10126.8|10140.7|10128.7|10137.5|10125.5|0
1708903800000|2024-02-25 23:30:00|10139.2|10127.2|10140.7|10128.7|10141.4|10129.4|10138.8|10126.8|0
1708904100000|2024-02-25 23:35:00|10140.9|10128.9|10139.8|10127.8|10141.4|10129.4|10139.2|10127.2|0
1708904400000|2024-02-25 23:40:00|10140.1|10128.1|10141.3|10129.3|10142|10130|10140.1|10128.1|0
1708904700000|2024-02-25 23:45:00|10141.4|10129.4|10139.8|10127.8|10141.4|10129.4|10139.2|10127.2|0
1708905000000|2024-02-25 23:50:00|10139.9|10127.9|10140.1|10128.1|10141.1|10129.1|10139.8|10127.8|0
1708905300000|2024-02-25 23:55:00|10139.8|10127.8|10138.4|10126.4|10140.1|10128.1|10138.4|10126.4|0
1708905600000|2024-02-26 00:00:00|10138.1|10126.1|10131.1|10119.1|10139.2|10127.2|10130.8|10118.8|0
1708905900000|2024-02-26 00:05:00|10131|10119|10129.5|10117.5|10131.1|10119.1|10128.3|10116.3|0
1708906200000|2024-02-26 00:10:00|10129.6|10117.6|10135.7|10123.7|10135.8|10123.8|10129.6|10117.6|0
1708906500000|2024-02-26 00:15:00|10135.3|10123.3|10137.6|10125.6|10143.2|10131.2|10134.8|10122.8|0
1708906800000|2024-02-26 00:20:00|10136.7|10124.7|10133.9|10121.9|10137.6|10125.6|10133.9|10121.9|0
1708907100000|2024-02-26 00:25:00|10134|10122|10134|10122|10134|10122|10133.9|10121.9|0
1708907400000|2024-02-26 00:30:00|10135.8|10123.8|10132.2|10120.2|10135.8|10123.8|10132.1|10120.1|0
1708907700000|2024-02-26 00:35:00|10132.1|10120.1|10130.3|10118.3|10132.1|10120.1|10130.3|10118.3|0
1708908000000|2024-02-26 00:40:00|10132.1|10120.1|10126.6|10114.6|10132.1|10120.1|10126.6|10114.6|0
1708908300000|2024-02-26 00:45:00|10128.4|10116.4|10126.5|10114.5|10128.4|10116.4|10125.6|10113.6|0
1708908600000|2024-02-26 00:50:00|10126.4|10114.4|10122.8|10110.8|10126.5|10114.5|10122.8|10110.8|0
1708908900000|2024-02-26 00:55:00|10122.7|10110.7|10120.9|10108.9|10122.8|10110.8|10120.9|10108.9|0
1708909200000|2024-02-26 01:00:00|10122.8|10110.8|10124.6|10112.6|10124.6|10112.6|10120.9|10108.9|0
1708909500000|2024-02-26 01:05:00|10122.8|10110.8|10119.1|10107.1|10122.8|10110.8|10117.2|10105.2|0
1708909800000|2024-02-26 01:10:00|10119|10107|10120.9|10108.9|10120.9|10108.9|10117.2|10105.2|0
1708910100000|2024-02-26 01:15:00|10120.8|10108.8|10120.1|10108.1|10121.9|10109.9|10119|10107|0
1708910400000|2024-02-26 01:20:00|10121.9|10109.9|10125.7|10113.7|10125.7|10113.7|10120.1|10108.1|0
1708910700000|2024-02-26 01:25:00|10124.7|10112.7|10123.9|10111.9|10125.7|10113.7|10123.8|10111.8|0
1708911000000|2024-02-26 01:30:00|10125.7|10113.7|10131.3|10119.3|10131.3|10119.3|10123.9|10111.9|0
1708911300000|2024-02-26 01:35:00|10129.5|10117.5|10130.3|10118.3|10131.3|10119.3|10127.6|10115.6|0
1708911600000|2024-02-26 01:40:00|10132.1|10120.1|10132.1|10120.1|10132.1|10120.1|10130.3|10118.3|0
1708911900000|2024-02-26 01:45:00|10132.2|10120.2|10128.5|10116.5|10132.2|10120.2|10128.4|10116.4|0
1708912200000|2024-02-26 01:50:00|10126.7|10114.7|10124.7|10112.7|10128.5|10116.5|10124.7|10112.7|0
1708912500000|2024-02-26 01:55:00|10122.9|10110.9|10121.1|10109.1|10124.8|10112.8|10121|10109|0
1708912800000|2024-02-26 02:00:00|10121|10109|10122.9|10110.9|10122.9|10110.9|10121|10109|0
1708913400000|2024-02-26 02:10:00|10123|10111|10124.8|10112.8|10124.8|10112.8|10122.9|10110.9|0
1708913700000|2024-02-26 02:15:00|10123|10111|10123|10111|10123|10111|10123|10111|0
1708914000000|2024-02-26 02:20:00|10122.9|10110.9|10124.8|10112.8|10124.8|10112.8|10122|10110|0
1708914300000|2024-02-26 02:25:00|10123|10111|10124.8|10112.8|10124.8|10112.8|10122.9|10110.9|0
1708914600000|2024-02-26 02:30:00|10123|10111|10121.1|10109.1|10123|10111|10121.1|10109.1|0
1708914900000|2024-02-26 02:35:00|10122|10110|10124.8|10112.8|10124.8|10112.8|10121.1|10109.1|0
1708915200000|2024-02-26 02:40:00|10124.9|10112.9|10126.7|10114.7|10127.6|10115.6|10124.9|10112.9|0
1708915500000|2024-02-26 02:45:00|10124.9|10112.9|10124.8|10112.8|10124.9|10112.9|10123|10111|0
1708915800000|2024-02-26 02:50:00|10123|10111|10122.9|10110.9|10123|10111|10121.1|10109.1|0
1708916100000|2024-02-26 02:55:00|10123|10111|10123|10111|10123|10111|10122.9|10110.9|0
1708916400000|2024-02-26 03:00:00|10122.9|10110.9|10121.1|10109.1|10123|10111|10121.1|10109.1|0
1708916700000|2024-02-26 03:05:00|10119.2|10107.2|10121.1|10109.1|10121.1|10109.1|10119.2|10107.2|0
1708917300000|2024-02-26 03:15:00|10122|10110|10121.1|10109.1|10123|10111|10121.1|10109.1|0
1708917600000|2024-02-26 03:20:00|10122.9|10110.9|10121.1|10109.1|10122.9|10110.9|10121.1|10109.1|0
1708918200000|2024-02-26 03:30:00|10122|10110|10122.9|10110.9|10122.9|10110.9|10122|10110|0
1708918500000|2024-02-26 03:35:00|10121.1|10109.1|10121.1|10109.1|10121.1|10109.1|10121|10109|0
1708918800000|2024-02-26 03:40:00|10121|10109|10121|10109|10122|10110|10121|10109|0
1708919100000|2024-02-26 03:45:00|10121.1|10109.1|10121.1|10109.1|10121.1|10109.1|10121|10109|0
1708919400000|2024-02-26 03:50:00|10122.9|10110.9|10122.9|10110.9|10122.9|10110.9|10122.9|10110.9|0
1708919700000|2024-02-26 03:55:00|10121.1|10109.1|10120.1|10108.1|10122.9|10110.9|10119.2|10107.2|0
1708920000000|2024-02-26 04:00:00|10121|10109|10121|10109|10121.1|10109.1|10119.2|10107.2|0
1708920600000|2024-02-26 04:10:00|10121.1|10109.1|10121|10109|10121.1|10109.1|10121|10109|0
1708920900000|2024-02-26 04:15:00|10121.1|10109.1|10121|10109|10121.1|10109.1|10119.2|10107.2|0
1708921200000|2024-02-26 04:20:00|10119.2|10107.2|10121|10109|10121|10109|10119.2|10107.2|0
1708921500000|2024-02-26 04:25:00|10119.2|10107.2|10119.2|10107.2|10120.1|10108.1|10119.1|10107.1|0
1708923600000|2024-02-26 05:00:00|10117.3|10105.3|10119.2|10107.2|10119.2|10107.2|10117.3|10105.3|0
1708923900000|2024-02-26 05:05:00|10121|10109|10122.9|10110.9|10122.9|10110.9|10121|10109|0
1708924500000|2024-02-26 05:15:00|10122.8|10110.8|10126.6|10114.6|10126.6|10114.6|10122.8|10110.8|0
1708924800000|2024-02-26 05:20:00|10126.5|10114.5|10124.7|10112.7|10126.6|10114.6|10123.8|10111.8|0
1708925400000|2024-02-26 05:30:00|10125.6|10113.6|10126.5|10114.5|10126.5|10114.5|10124.7|10112.7|0
1708926000000|2024-02-26 05:40:00|10124.7|10112.7|10124.7|10112.7|10128.4|10116.4|10124.7|10112.7|0
1708926300000|2024-02-26 05:45:00|10126.5|10114.5|10126.5|10114.5|10126.5|10114.5|10122.8|10110.8|0
1708926600000|2024-02-26 05:50:00|10126.4|10114.4|10122.8|10110.8|10126.5|10114.5|10122.8|10110.8|0
1708926900000|2024-02-26 05:55:00|10124.6|10112.6|10124.6|10112.6|10124.6|10112.6|10124.6|10112.6|0
1708927200000|2024-02-26 06:00:00|10124.7|10112.7|10126.5|10114.5|10126.5|10114.5|10124.7|10112.7|0
1708927500000|2024-02-26 06:05:00|10124.7|10112.7|10124.6|10112.6|10124.7|10112.7|10123.7|10111.7|0
1708927800000|2024-02-26 06:10:00|10124.7|10112.7|10122.8|10110.8|10124.7|10112.7|10121.9|10109.9|0
1708928100000|2024-02-26 06:15:00|10121.9|10109.9|10124.6|10112.6|10124.6|10112.6|10121|10109|0
1708928400000|2024-02-26 06:20:00|10122.8|10110.8|10122.8|10110.8|10122.8|10110.8|10121|10109|0
1708928700000|2024-02-26 06:25:00|10121|10109|10122.8|10110.8|10122.8|10110.8|10121|10109|0
1708929000000|2024-02-26 06:30:00|10121|10109|10115.5|10103.5|10122.8|10110.8|10115.4|10103.4|0
1708929300000|2024-02-26 06:35:00|10115.4|10103.4|10117.3|10105.3|10117.3|10105.3|10115.4|10103.4|0
1708929600000|2024-02-26 06:40:00|10119.1|10107.1|10119.1|10107.1|10119.1|10107.1|10117.3|10105.3|0
1708929900000|2024-02-26 06:45:00|10117.3|10105.3|10115.4|10103.4|10117.3|10105.3|10115.4|10103.4|0
1708930200000|2024-02-26 06:50:00|10117.3|10105.3|10117.3|10105.3|10119.2|10107.2|10115.4|10103.4|0
1708930500000|2024-02-26 06:55:00|10119.2|10107.2|10126|10114|10126|10114|10119.1|10107.1|0
1708930800000|2024-02-26 07:00:00|10127.8|10115.8|10126.7|10121.7|10128.7|10123.7|10119.7|10114|44
1708931100000|2024-02-26 07:05:00|10127.2|10122.2|10126.7|10121.7|10127.7|10122.7|10126.2|10121.2|0
1708931400000|2024-02-26 07:10:00|10127.2|10122.2|10129.2|10124.2|10129.2|10124.2|10127.2|10122.2|4
1708931700000|2024-02-26 07:15:00|10128.2|10123.2|10121.2|10116.2|10128.2|10123.2|10121.2|10116.2|11
1708932000000|2024-02-26 07:20:00|10121.7|10116.7|10122.7|10117.7|10124.2|10119.2|10121.7|10116.7|7
1708932300000|2024-02-26 07:25:00|10123.2|10118.2|10122.7|10117.7|10123.2|10118.2|10118.7|10113.7|21
1708932600000|2024-02-26 07:30:00|10122.2|10117.2|10123.2|10118.2|10125.7|10120.7|10121.2|10116.2|11
1708932900000|2024-02-26 07:35:00|10123.7|10118.7|10126.7|10121.7|10126.7|10121.7|10123.7|10118.7|3
1708933200000|2024-02-26 07:40:00|10126.2|10121.2|10126.7|10121.7|10126.7|10121.7|10126.2|10121.2|1
1708933500000|2024-02-26 07:45:00|10127.2|10122.2|10124.7|10119.7|10128.7|10123.7|10124.7|10119.7|5
1708933800000|2024-02-26 07:50:00|10124.2|10119.2|10125.2|10120.2|10126.2|10121.2|10124.2|10119.2|3
1708934100000|2024-02-26 07:55:00|10124.7|10119.7|10127.2|10122.2|10130.7|10125.7|10124.7|10119.7|20
1708934400000|2024-02-26 08:00:00|10129.7|10124.7|10128.2|10123.2|10144.2|10139.2|10122.2|10117.2|456
1708934700000|2024-02-26 08:05:00|10127.7|10122.7|10133.2|10128.2|10141.2|10136.2|10125.2|10120.2|228
1708935000000|2024-02-26 08:10:00|10132.7|10127.7|10138.2|10133.2|10140.2|10135.2|10128.2|10123.2|140
1708935300000|2024-02-26 08:15:00|10138.7|10133.7|10140.2|10135.2|10145.2|10140.2|10134.7|10129.7|85
1708935600000|2024-02-26 08:20:00|10141.2|10136.2|10140.7|10135.7|10141.7|10136.7|10136.2|10131.2|77
1708935900000|2024-02-26 08:25:00|10141.2|10136.2|10135.7|10130.7|10141.7|10136.7|10131.2|10126.2|79
1708936200000|2024-02-26 08:30:00|10134.7|10129.7|10129.2|10124.2|10137.7|10132.7|10128.7|10123.7|75
1708936500000|2024-02-26 08:35:00|10128.7|10123.7|10115.7|10110.7|10129.2|10124.2|10113.2|10108.2|93
1708936800000|2024-02-26 08:40:00|10116.2|10111.2|10117.2|10112.2|10119.7|10114.7|10112.2|10107.2|46
1708937100000|2024-02-26 08:45:00|10117.7|10112.7|10124.7|10119.7|10124.7|10119.7|10113.7|10108.7|54
1708937400000|2024-02-26 08:50:00|10125.2|10120.2|10121.2|10116.2|10125.2|10120.2|10118.7|10113.7|29
1708937700000|2024-02-26 08:55:00|10120.7|10115.7|10126.7|10121.7|10128.7|10123.7|10120.7|10115.7|40
1708938000000|2024-02-26 09:00:00|10126.2|10121.2|10124.2|10119.2|10128.2|10123.2|10121.7|10116.7|40
1708938300000|2024-02-26 09:05:00|10124.7|10119.7|10117.7|10112.7|10124.7|10119.7|10116.7|10111.7|29
1708938600000|2024-02-26 09:10:00|10117.2|10112.2|10110.7|10105.7|10117.2|10112.2|10109.7|10104.7|35
1708938900000|2024-02-26 09:15:00|10109.7|10104.7|10108.7|10103.7|10111.7|10106.7|10107.7|10102.7|57
1708939200000|2024-02-26 09:20:00|10109.2|10104.2|10106.7|10101.7|10111.7|10106.7|10105.7|10100.7|56
1708939500000|2024-02-26 09:25:00|10106.2|10101.2|10108.7|10103.7|10108.7|10103.7|10104.2|10099.2|60
1708939800000|2024-02-26 09:30:00|10109.2|10104.2|10111.2|10106.2|10111.2|10106.2|10107.2|10102.2|19
1708940100000|2024-02-26 09:35:00|10110.7|10105.7|10115.2|10110.2|10115.2|10110.2|10108.2|10103.2|15
1708940400000|2024-02-26 09:40:00|10115.7|10110.7|10115.2|10110.2|10118.2|10113.2|10113.2|10108.2|33
1708940700000|2024-02-26 09:45:00|10115.7|10110.7|10115.7|10110.7|10117.7|10112.7|10113.2|10108.2|26
1708941000000|2024-02-26 09:50:00|10115.2|10110.2|10111.7|10106.7|10115.7|10110.7|10110.7|10105.7|26
1708941300000|2024-02-26 09:55:00|10111.2|10106.2|10115.7|10110.7|10118.2|10113.2|10110.7|10105.7|25
1708941600000|2024-02-26 10:00:00|10116.2|10111.2|10111.7|10106.7|10117.2|10112.2|10111.7|10106.7|23
1708941900000|2024-02-26 10:05:00|10111.2|10106.2|10111.2|10106.2|10112.2|10107.2|10108.2|10103.2|48
1708942200000|2024-02-26 10:10:00|10109.7|10104.7|10117.2|10112.2|10117.2|10112.2|10108.2|10103.2|36
1708942500000|2024-02-26 10:15:00|10117.7|10112.7|10118.2|10113.2|10120.2|10115.2|10115.2|10110.2|38
1708942800000|2024-02-26 10:20:00|10118.7|10113.7|10112.7|10107.7|10119.2|10114.2|10110.7|10105.7|103
1708943100000|2024-02-26 10:25:00|10113.2|10108.2|10122.2|10117.2|10122.7|10117.7|10113.2|10108.2|17
1708943400000|2024-02-26 10:30:00|10121.2|10116.2|10125.2|10120.2|10125.2|10120.2|10118.2|10113.2|52
1708943700000|2024-02-26 10:35:00|10124.7|10119.7|10123.2|10118.2|10126.2|10121.2|10119.2|10114.2|29
1708944000000|2024-02-26 10:40:00|10123.7|10118.7|10128.7|10123.7|10129.2|10124.2|10123.2|10118.2|31
1708944300000|2024-02-26 10:45:00|10128.2|10123.2|10130.2|10125.2|10131.7|10126.7|10127.2|10122.2|36
1708944600000|2024-02-26 10:50:00|10130.7|10125.7|10134.7|10129.7|10134.7|10129.7|10130.2|10125.2|39
1708944900000|2024-02-26 10:55:00|10134.2|10129.2|10127.7|10122.7|10134.7|10129.7|10127.2|10122.2|30
1708945200000|2024-02-26 11:00:00|10128.2|10123.2|10135.7|10130.7|10135.7|10130.7|10127.7|10122.7|49
1708945500000|2024-02-26 11:05:00|10136.2|10131.2|10135.2|10130.2|10136.7|10131.7|10130.2|10125.2|27
1708945800000|2024-02-26 11:10:00|10135.7|10130.7|10139.7|10134.7|10139.7|10134.7|10134.2|10129.2|56
1708946100000|2024-02-26 11:15:00|10140.2|10135.2|10142.2|10137.2|10142.2|10137.2|10140.2|10135.2|37
1708946400000|2024-02-26 11:20:00|10142.7|10137.7|10144.2|10139.2|10145.2|10140.2|10141.7|10136.7|34
1708946700000|2024-02-26 11:25:00|10145.2|10140.2|10144.7|10139.7|10146.7|10141.7|10144.2|10139.2|34
1708947000000|2024-02-26 11:30:00|10144.2|10139.2|10144.2|10139.2|10145.2|10140.2|10143.2|10138.2|24
1708947300000|2024-02-26 11:35:00|10143.7|10138.7|10146.2|10141.2|10147.2|10142.2|10143.7|10138.7|33
1708947600000|2024-02-26 11:40:00|10146.7|10141.7|10152.7|10147.7|10152.7|10147.7|10146.2|10141.2|41
1708947900000|2024-02-26 11:45:00|10152.2|10147.2|10154.2|10149.2|10154.2|10149.2|10150.2|10145.2|38
1708948200000|2024-02-26 11:50:00|10153.7|10148.7|10157.7|10152.7|10160.2|10155.2|10153.2|10148.2|52
1708948500000|2024-02-26 11:55:00|10158.2|10153.2|10153.7|10148.7|10158.2|10153.2|10153.2|10148.2|28
1708948800000|2024-02-26 12:00:00|10154.2|10149.2|10156.7|10151.7|10159.7|10154.7|10154.2|10149.2|43
1708949100000|2024-02-26 12:05:00|10157.2|10152.2|10155.2|10150.2|10157.2|10152.2|10154.2|10149.2|22
1708949400000|2024-02-26 12:10:00|10154.7|10149.7|10155.7|10150.7|10156.7|10151.7|10154.2|10149.2|18
1708949700000|2024-02-26 12:15:00|10155.2|10150.2|10149.7|10144.7|10156.2|10151.2|10149.7|10144.7|29
1708950000000|2024-02-26 12:20:00|10150.2|10145.2|10150.2|10145.2|10151.7|10146.7|10149.2|10144.2|18
1708950300000|2024-02-26 12:25:00|10149.2|10144.2|10149.2|10144.2|10151.7|10146.7|10147.7|10142.7|18
1708950600000|2024-02-26 12:30:00|10148.7|10143.7|10149.2|10144.2|10149.7|10144.7|10145.7|10140.7|11
1708950900000|2024-02-26 12:35:00|10148.7|10143.7|10152.2|10147.2|10152.7|10147.7|10148.2|10143.2|14
1708951200000|2024-02-26 12:40:00|10151.8|10146.8|10149.3|10144.3|10152.3|10147.3|10148.8|10143.8|38
1708951500000|2024-02-26 12:45:00|10148.8|10143.8|10145.3|10140.3|10148.8|10143.8|10144.8|10139.8|19
1708951800000|2024-02-26 12:50:00|10144.8|10139.8|10149.3|10144.3|10149.8|10144.8|10144.3|10139.3|4
1708952100000|2024-02-26 12:55:00|10148.8|10143.8|10146.8|10141.8|10150.8|10145.8|10146.3|10141.3|16
1708952400000|2024-02-26 13:00:00|10147.3|10142.3|10145.8|10140.8|10148.3|10143.3|10144.8|10139.8|20
1708952700000|2024-02-26 13:05:00|10146.3|10141.3|10144.3|10139.3|10146.3|10141.3|10143.3|10138.3|22
1708953000000|2024-02-26 13:10:00|10144.8|10139.8|10145.3|10140.3|10146.3|10141.3|10142.8|10137.8|26
1708953300000|2024-02-26 13:15:00|10145.8|10140.8|10139.8|10134.8|10145.8|10140.8|10139.8|10134.8|38
1708953600000|2024-02-26 13:20:00|10139.3|10134.3|10137.8|10132.8|10140.3|10135.3|10136.3|10131.3|39
1708953900000|2024-02-26 13:25:00|10138.3|10133.3|10135.8|10130.8|10138.8|10133.8|10134.8|10129.8|30
1708954200000|2024-02-26 13:30:00|10136.3|10131.3|10136.8|10131.8|10137.8|10132.8|10133.8|10128.8|78
1708954500000|2024-02-26 13:35:00|10136.3|10131.3|10136.8|10131.8|10139.3|10134.3|10134.3|10129.3|61
1708954800000|2024-02-26 13:40:00|10138.3|10133.3|10136.8|10131.8|10141.8|10136.8|10136.3|10131.3|42
1708955100000|2024-02-26 13:45:00|10137.8|10132.8|10140.8|10135.8|10141.8|10136.8|10137.8|10132.8|33
1708955400000|2024-02-26 13:50:00|10140.3|10135.3|10138.3|10133.3|10142.3|10137.3|10137.3|10132.3|46
1708955700000|2024-02-26 13:55:00|10138.8|10133.8|10137.3|10132.3|10139.8|10134.8|10136.8|10131.8|42
1708956000000|2024-02-26 14:00:00|10137.8|10132.8|10137.8|10132.8|10137.8|10132.8|10133.3|10128.3|31
1708956300000|2024-02-26 14:05:00|10136.8|10131.8|10137.3|10132.3|10139.3|10134.3|10135.3|10130.3|30
1708956600000|2024-02-26 14:10:00|10137.8|10132.8|10141.8|10136.8|10142.3|10137.3|10137.3|10132.3|42
1708956900000|2024-02-26 14:15:00|10141.3|10136.3|10139.3|10134.3|10141.3|10136.3|10137.8|10132.8|25
1708957200000|2024-02-26 14:20:00|10138.8|10133.8|10137.3|10132.3|10141.3|10136.3|10136.3|10131.3|23
1708957500000|2024-02-26 14:25:00|10137.8|10132.8|10136.8|10131.8|10142.3|10137.3|10132.8|10127.8|49
1708957800000|2024-02-26 14:30:00|10136.3|10131.3|10131.8|10126.8|10136.8|10131.8|10129.8|10124.8|51
1708958100000|2024-02-26 14:35:00|10132.3|10127.3|10133.3|10128.3|10134.8|10129.8|10128.3|10123.3|73
1708958400000|2024-02-26 14:40:00|10132.8|10127.8|10135.3|10130.3|10135.8|10130.8|10131.3|10126.3|65
1708958700000|2024-02-26 14:45:00|10135.8|10130.8|10135.8|10130.8|10137.8|10132.8|10131.3|10126.3|90
1708959000000|2024-02-26 14:50:00|10136.3|10131.3|10148.3|10143.3|10151.8|10146.8|10135.8|10130.8|126
1708959300000|2024-02-26 14:55:00|10149.3|10144.3|10145.8|10140.8|10151.3|10146.3|10145.8|10140.8|73
1708959600000|2024-02-26 15:00:00|10143.8|10138.8|10148.8|10143.8|10148.8|10143.8|10140.3|10135.3|64
1708959900000|2024-02-26 15:05:00|10148.3|10143.3|10143.8|10138.8|10149.3|10144.3|10143.3|10138.3|58
1708960200000|2024-02-26 15:10:00|10143|10138|10142|10137|10145.5|10140.5|10136.5|10131.5|53
1708960500000|2024-02-26 15:15:00|10142.5|10137.5|10138.5|10133.5|10142.5|10137.5|10137|10132|62
1708960800000|2024-02-26 15:20:00|10138|10133|10136|10131|10141.5|10136.5|10135|10130|69
1708961100000|2024-02-26 15:25:00|10136.5|10131.5|10133|10128|10138|10133|10132|10127|69
1708961400000|2024-02-26 15:30:00|10133.5|10128.5|10134.5|10129.5|10135|10130|10130|10125|68
1708961700000|2024-02-26 15:35:00|10134|10129|10134|10129|10137.5|10132.5|10131|10126|68
1708962000000|2024-02-26 15:40:00|10134.5|10129.5|10131|10126|10139|10134|10130|10125|127
1708962300000|2024-02-26 15:45:00|10131.5|10126.5|10132|10127|10134|10129|10131|10126|80
1708962600000|2024-02-26 15:50:00|10131|10126|10130|10125|10132|10127|10129|10124|143
1708962900000|2024-02-26 15:55:00|10129.5|10124.5|10135|10130|10135.5|10130.5|10129|10124|62
1708963200000|2024-02-26 16:00:00|10135.5|10130.5|10137|10132|10139.5|10134.5|10135|10130|118
1708963500000|2024-02-26 16:05:00|10137.5|10132.5|10133.5|10128.5|10138|10133|10131|10126|83
1708963800000|2024-02-26 16:10:00|10133|10128|10138|10133|10140.5|10135.5|10133|10128|80
1708964100000|2024-02-26 16:15:00|10138.5|10133.5|10142.5|10137.5|10144.5|10139.5|10137.5|10132.5|75
1708964400000|2024-02-26 16:20:00|10143|10138|10144.5|10139.5|10146.5|10141.5|10141|10136|122
1708964700000|2024-02-26 16:25:00|10144|10139|10144|10139|10147.5|10142.5|10144|10139|157
1708965000000|2024-02-26 16:30:00|10142.4|10136.4|10139.4|10132.4|10144.4|10138.4|10137.4|10131.4|221
1708965300000|2024-02-26 16:35:00|10137.4|10131.4|10135.4|10128.4|10138.4|10131.4|10133.4|10126.4|144
1708965600000|2024-02-26 16:40:00|10134.4|10129.4|10135.4|10128.4|10136.4|10129.4|10132.4|10125.4|71
1708965900000|2024-02-26 16:45:00|10137.4|10130.4|10140.4|10134.4|10140.4|10134.4|10137.4|10130.4|25
1708966200000|2024-02-26 16:50:00|10139.4|10133.4|10140.4|10133.4|10140.4|10133.4|10139.4|10133.4|2
1708966500000|2024-02-26 16:55:00|10139.4|10132.4|10137.4|10130.4|10140.4|10133.4|10136.4|10130.4|8
1708966800000|2024-02-26 17:00:00|10136.4|10129.4|10137.4|10131.4|10138.4|10131.4|10135.4|10128.4|19
1708967100000|2024-02-26 17:05:00|10136.4|10130.4|10136.4|10130.4|10138.4|10131.4|10136.4|10130.4|7
1708967400000|2024-02-26 17:10:00|10135.4|10129.4|10138.4|10131.4|10138.4|10131.4|10135.4|10128.4|4
1708967700000|2024-02-26 17:15:00|10139.4|10132.4|10139.4|10132.4|10139.4|10133.4|10137.4|10131.4|15
1708968000000|2024-02-26 17:20:00|10138.4|10131.4|10141.4|10135.4|10141.4|10135.4|10137.4|10131.4|13
1708968300000|2024-02-26 17:25:00|10142.4|10136.4|10141.4|10135.4|10142.4|10136.4|10140.4|10133.4|5
1708968600000|2024-02-26 17:30:00|10140.4|10134.4|10138.4|10131.4|10141.4|10134.4|10138.4|10131.4|6
1708968900000|2024-02-26 17:35:00|10137.4|10130.4|10136.4|10129.4|10138.4|10132.4|10136.4|10128.4|14
1708969200000|2024-02-26 17:40:00|10137.4|10130.4|10134.4|10127.4|10137.4|10130.4|10133.4|10126.4|8
1708969500000|2024-02-26 17:45:00|10133.4|10126.4|10134.4|10127.4|10134.4|10127.4|10133.4|10126.4|1
1708969800000|2024-02-26 17:50:00|10133.4|10126.4|10132.4|10125.4|10133.4|10126.4|10131.4|10125.4|0
1708970100000|2024-02-26 17:55:00|10133.4|10127.4|10134.4|10127.4|10135.4|10129.4|10132.4|10126.4|8
1708970400000|2024-02-26 18:00:00|10135.4|10126.4|10134.4|10127.4|10136.4|10130.4|10131.4|10124.4|48
1708970700000|2024-02-26 18:05:00|10135.4|10126.4|10134.4|10127.4|10136.4|10129.4|10133.4|10126.4|2
1708971000000|2024-02-26 18:10:00|10133.4|10128.4|10135.4|10128.4|10137.4|10130.4|10133.4|10128.4|10
1708971300000|2024-02-26 18:15:00|10134.4|10127.4|10133.4|10126.4|10137.4|10130.4|10133.4|10126.4|10
1708971600000|2024-02-26 18:20:00|10132.4|10125.4|10132.4|10125.4|10133.4|10126.4|10130.4|10124.4|11
1708971900000|2024-02-26 18:25:00|10131.4|10124.4|10128.4|10121.4|10131.4|10124.4|10127.4|10120.4|14
1708972200000|2024-02-26 18:30:00|10127.4|10122.4|10125.4|10118.4|10130.4|10123.4|10124.4|10117.4|10
1708972500000|2024-02-26 18:35:00|10124.4|10117.4|10123.4|10116.4|10124.4|10117.4|10120.4|10114.4|34
1708972800000|2024-02-26 18:40:00|10122.4|10117.4|10123.4|10116.4|10125.4|10119.4|10121.4|10115.4|5
1708973100000|2024-02-26 18:45:00|10124.4|10117.4|10122.4|10115.4|10125.4|10118.4|10122.4|10115.4|20
1708973400000|2024-02-26 18:50:00|10121.4|10116.4|10121.4|10114.4|10122.4|10116.4|10120.4|10114.4|17
1708973700000|2024-02-26 18:55:00|10120.4|10113.4|10125.4|10113.4|10125.4|10116.4|10119.4|10112.4|29
1708974000000|2024-02-26 19:00:00|10127.3|10115.3|10129.2|10117.2|10129.2|10117.2|10125.4|10113.4|0
1708974300000|2024-02-26 19:05:00|10131|10119|10129.1|10117.1|10132.9|10120.9|10129.1|10117.1|0
1708974600000|2024-02-26 19:10:00|10129.2|10117.2|10127.1|10115.1|10131|10119|10125.3|10113.3|0
1708974900000|2024-02-26 19:15:00|10129|10117|10129|10117|10129|10117|10127|10115|0
1708975200000|2024-02-26 19:20:00|10128.9|10116.9|10132.8|10120.8|10132.8|10120.8|10128.9|10116.9|0
1708975500000|2024-02-26 19:25:00|10131|10119|10132.9|10120.9|10132.9|10120.9|10130.9|10118.9|0
1708975800000|2024-02-26 19:30:00|10132.8|10120.8|10131|10119|10136.6|10124.6|10129.2|10117.2|0
1708976100000|2024-02-26 19:35:00|10131.1|10119.1|10131|10119|10132.9|10120.9|10129|10117|0
1708976400000|2024-02-26 19:40:00|10130.9|10118.9|10129.1|10117.1|10131|10119|10127.2|10115.2|0
1708976700000|2024-02-26 19:45:00|10129|10117|10130.9|10118.9|10130.9|10118.9|10129|10117|0
1708977000000|2024-02-26 19:50:00|10129.1|10117.1|10130.9|10118.9|10132.9|10120.9|10129|10117|0
1708977300000|2024-02-26 19:55:00|10130.8|10118.8|10130.8|10118.8|10132.8|10120.8|10129|10117|0
1708977600000|2024-02-26 20:00:00|10129|10117|10130.8|10118.8|10130.9|10118.9|10129|10117|0
1708977900000|2024-02-26 20:05:00|10130.9|10118.9|10132.7|10120.7|10132.8|10120.8|10129|10117|0
1708978200000|2024-02-26 20:10:00|10132.8|10120.8|10136.5|10124.5|10138.4|10126.4|10132.7|10120.7|0
1708978500000|2024-02-26 20:15:00|10136.4|10124.4|10137|10125|10140.8|10128.8|10135.2|10123.2|0
1708978800000|2024-02-26 20:20:00|10138.9|10126.9|10137|10125|10138.9|10126.9|10136.9|10124.9|0
1708979100000|2024-02-26 20:25:00|10138.8|10126.8|10138.9|10126.9|10140.7|10128.7|10137|10125|0
1708979400000|2024-02-26 20:30:00|10138.8|10126.8|10135|10123|10140.7|10128.7|10133.1|10121.1|0
1708979700000|2024-02-26 20:35:00|10134.9|10122.9|10136.8|10124.8|10136.9|10124.9|10134.9|10122.9|0
1708980000000|2024-02-26 20:40:00|10136.9|10124.9|10135|10123|10136.9|10124.9|10134.9|10122.9|0
1708980300000|2024-02-26 20:45:00|10134.9|10122.9|10137|10125|10137|10125|10134.9|10122.9|0
1708980600000|2024-02-26 20:50:00|10137.1|10125.1|10133.2|10121.2|10137.1|10125.1|10133.1|10121.1|0
1708980900000|2024-02-26 20:55:00|10133.1|10121.1|10131.1|10119.1|10135|10123|10129.2|10117.2|0
1708981200000|2024-02-26 21:00:00|10133.3|10121.3|10132|10120|10133.3|10121.3|10129.2|10117.2|0
1708981500000|2024-02-26 21:05:00|10132.3|10120.3|10131.4|10119.4|10133.3|10121.3|10130.1|10118.1|0
1708981800000|2024-02-26 21:10:00|10131|10119|10130.6|10118.6|10132|10120|10128.8|10116.8|0
1708982100000|2024-02-26 21:15:00|10130.7|10118.7|10130.5|10118.5|10131|10119|10129.7|10117.7|0
1708982400000|2024-02-26 21:20:00|10130.7|10118.7|10131|10119|10131|10119|10130.5|10118.5|0
1708982700000|2024-02-26 21:25:00|10131.2|10119.2|10131.5|10119.5|10131.5|10119.5|10131.2|10119.2|0
1708983000000|2024-02-26 21:30:00|10131.2|10119.2|10132.5|10120.5|10132.5|10120.5|10131.2|10119.2|0
1708983300000|2024-02-26 21:35:00|10131.9|10119.9|10129.7|10117.7|10132.3|10120.3|10129.3|10117.3|0
1708983600000|2024-02-26 21:40:00|10130|10118|10128.4|10116.4|10130.2|10118.2|10128|10116|0
1708983900000|2024-02-26 21:45:00|10128.5|10116.5|10129.3|10117.3|10129.7|10117.7|10128.4|10116.4|0
1708984200000|2024-02-26 21:50:00|10129.1|10117.1|10129.3|10117.3|10129.6|10117.6|10128.4|10116.4|0
1708984500000|2024-02-26 21:55:00|10129.2|10117.2|10129.6|10117.6|10130.2|10118.2|10128|10116|0
1708984800000|2024-02-26 22:00:00|10129.8|10117.8|10131.1|10119.1|10133.2|10121.2|10129.8|10117.8|0
1708985100000|2024-02-26 22:05:00|10131.3|10119.3|10131.9|10119.9|10132.3|10120.3|10131.1|10119.1|0
1708985400000|2024-02-26 22:10:00|10132.3|10120.3|10132.5|10120.5|10132.5|10120.5|10131.3|10119.3|0
1708985700000|2024-02-26 22:15:00|10132.6|10120.6|10132.3|10120.3|10132.6|10120.6|10132.3|10120.3|0
1708986000000|2024-02-26 22:20:00|10132.2|10120.2|10129.8|10117.8|10132.2|10120.2|10129.5|10117.5|0
1708986300000|2024-02-26 22:25:00|10130.2|10118.2|10130|10118|10130.2|10118.2|10129.5|10117.5|0
1708986600000|2024-02-26 22:30:00|10129.8|10117.8|10129.8|10117.8|10130.6|10118.6|10128.9|10116.9|0
1708986900000|2024-02-26 22:35:00|10129.5|10117.5|10129.5|10117.5|10129.6|10117.6|10129.1|10117.1|0
1708987200000|2024-02-26 22:40:00|10129.6|10117.6|10129.6|10117.6|10129.6|10117.6|10129.5|10117.5|0
1708987500000|2024-02-26 22:45:00|10129.8|10117.8|10130.2|10118.2|10130.2|10118.2|10129.8|10117.8|0
1708988100000|2024-02-26 22:55:00|10130|10118|10129.8|10117.8|10130.6|10118.6|10129.1|10117.1|0
1708988400000|2024-02-26 23:00:00|10130.4|10118.4|10128|10116|10130.4|10118.4|10127|10115|0
1708988700000|2024-02-26 23:05:00|10128.3|10116.3|10130.2|10118.2|10130.6|10118.6|10128.3|10116.3|0
1708989000000|2024-02-26 23:10:00|10129.6|10117.6|10131.9|10119.9|10132.4|10120.4|10129.6|10117.6|0
1708989300000|2024-02-26 23:15:00|10131.7|10119.7|10131.5|10119.5|10131.9|10119.9|10130.6|10118.6|0
1708989600000|2024-02-26 23:20:00|10131.3|10119.3|10131.5|10119.5|10131.9|10119.9|10131.3|10119.3|0
1708989900000|2024-02-26 23:25:00|10131.9|10119.9|10131.9|10119.9|10132.4|10120.4|10131.5|10119.5|0
1708990200000|2024-02-26 23:30:00|10132.4|10120.4|10134.1|10122.1|10134.1|10122.1|10131.9|10119.9|0
1708990500000|2024-02-26 23:35:00|10133.9|10121.9|10135.1|10123.1|10135.3|10123.3|10133.8|10121.8|0
1708990800000|2024-02-26 23:40:00|10135.3|10123.3|10136.4|10124.4|10137.1|10125.1|10134.7|10122.7|0
1708991100000|2024-02-26 23:45:00|10136|10124|10134.7|10122.7|10136.4|10124.4|10134.1|10122.1|0
1708991400000|2024-02-26 23:50:00|10134.3|10122.3|10133.2|10121.2|10134.7|10122.7|10133.2|10121.2|0
1708991700000|2024-02-26 23:55:00|10133.6|10121.6|10133.2|10121.2|10134.1|10122.1|10133.2|10121.2|0
1708992000000|2024-02-27 00:00:00|10133.8|10121.8|10128.3|10116.3|10134.1|10122.1|10128.3|10116.3|0
1708992300000|2024-02-27 00:05:00|10128.5|10116.5|10124.8|10112.8|10128.7|10116.7|10122|10110|0
1708992600000|2024-02-27 00:10:00|10124.6|10112.6|10128|10116|10128.3|10116.3|10123.8|10111.8|0
1708992900000|2024-02-27 00:15:00|10127.9|10115.9|10123.6|10111.6|10127.9|10115.9|10121.7|10109.7|0
1708993200000|2024-02-27 00:20:00|10125.5|10113.5|10125.5|10113.5|10125.5|10113.5|10123.6|10111.6|0
1708993500000|2024-02-27 00:25:00|10125.4|10113.4|10125.4|10113.4|10125.5|10113.5|10123.6|10111.6|0
1708993800000|2024-02-27 00:30:00|10125.5|10113.5|10127.3|10115.3|10127.3|10115.3|10125.4|10113.4|0
1708994100000|2024-02-27 00:35:00|10125.5|10113.5|10125.5|10113.5|10127.3|10115.3|10125.5|10113.5|0
1708994700000|2024-02-27 00:45:00|10127.3|10115.3|10127.3|10115.3|10127.3|10115.3|10127.3|10115.3|0
1708995000000|2024-02-27 00:50:00|10127.4|10115.4|10127.4|10115.4|10127.4|10115.4|10125.5|10113.5|0
1708995300000|2024-02-27 00:55:00|10128.3|10116.3|10128.3|10116.3|10128.3|10116.3|10126.5|10114.5|0
1708995600000|2024-02-27 01:00:00|10130.1|10118.1|10130.2|10118.2|10130.2|10118.2|10128.3|10116.3|0
1708995900000|2024-02-27 01:05:00|10130.1|10118.1|10132|10120|10132|10120|10130.1|10118.1|0
1708996200000|2024-02-27 01:10:00|10130.2|10118.2|10130.2|10118.2|10130.2|10118.2|10128.3|10116.3|0
1708996500000|2024-02-27 01:15:00|10130.1|10118.1|10126.4|10114.4|10130.1|10118.1|10126.4|10114.4|0
1708996800000|2024-02-27 01:20:00|10128.2|10116.2|10128.3|10116.3|10128.3|10116.3|10126.4|10114.4|0
1708997400000|2024-02-27 01:30:00|10126.5|10114.5|10126.5|10114.5|10128.4|10116.4|10126.5|10114.5|0
1708997700000|2024-02-27 01:35:00|10128.3|10116.3|10128.3|10116.3|10128.3|10116.3|10128.3|10116.3|0
1708998000000|2024-02-27 01:40:00|10126.4|10114.4|10126.5|10114.5|10126.5|10114.5|10124.6|10112.6|0
1708998300000|2024-02-27 01:45:00|10124.7|10112.7|10124.6|10112.6|10124.7|10112.7|10122.8|10110.8|0
1708998600000|2024-02-27 01:50:00|10125.5|10113.5|10124.6|10112.6|10126.5|10114.5|10124.6|10112.6|0
1708998900000|2024-02-27 01:55:00|10124.7|10112.7|10124.7|10112.7|10126.5|10114.5|10124.6|10112.6|0
1708999200000|2024-02-27 02:00:00|10126.5|10114.5|10128.4|10116.4|10128.4|10116.4|10124.7|10112.7|0
1708999800000|2024-02-27 02:10:00|10126.6|10114.6|10124.7|10112.7|10126.6|10114.6|10124.7|10112.7|0
1709000100000|2024-02-27 02:15:00|10122.9|10110.9|10121|10109|10122.9|10110.9|10121|10109|0
1709000400000|2024-02-27 02:20:00|10121.9|10109.9|10117.3|10105.3|10122.9|10110.9|10117.3|10105.3|0
1709000700000|2024-02-27 02:25:00|10119.1|10107.1|10117.3|10105.3|10119.1|10107.1|10117.2|10105.2|0
1709001300000|2024-02-27 02:35:00|10119.1|10107.1|10117.3|10105.3|10119.1|10107.1|10117.3|10105.3|0
1709001600000|2024-02-27 02:40:00|10115.4|10103.4|10115.5|10103.5|10115.5|10103.5|10113.6|10101.6|0
1709001900000|2024-02-27 02:45:00|10115.4|10103.4|10115.5|10103.5|10115.5|10103.5|10115.4|10103.4|0
1709002200000|2024-02-27 02:50:00|10117.3|10105.3|10115.5|10103.5|10117.3|10105.3|10115.5|10103.5|0
1709002500000|2024-02-27 02:55:00|10117.3|10105.3|10115.5|10103.5|10117.3|10105.3|10115.5|10103.5|0
1709002800000|2024-02-27 03:00:00|10113.7|10101.7|10115.5|10103.5|10115.5|10103.5|10111.8|10099.8|0
1709003100000|2024-02-27 03:05:00|10115.4|10103.4|10113.6|10101.6|10115.5|10103.5|10113.6|10101.6|0
1709003400000|2024-02-27 03:10:00|10115.4|10103.4|10115.5|10103.5|10115.5|10103.5|10115.4|10103.4|0
1709003700000|2024-02-27 03:15:00|10115.4|10103.4|10115.5|10103.5|10115.5|10103.5|10113.6|10101.6|0
1709004000000|2024-02-27 03:20:00|10117.3|10105.3|10115.5|10103.5|10117.3|10105.3|10115.5|10103.5|0
1709004300000|2024-02-27 03:25:00|10117.3|10105.3|10117.3|10105.3|10117.3|10105.3|10115.5|10103.5|0
1709004600000|2024-02-27 03:30:00|10117.4|10105.4|10118.7|10106.7|10118.7|10106.7|10116.9|10104.9|0
1709005200000|2024-02-27 03:40:00|10116.9|10104.9|10116.9|10104.9|10116.9|10104.9|10116.8|10104.8|0
1709005500000|2024-02-27 03:45:00|10118.7|10106.7|10116.9|10104.9|10118.7|10106.7|10116.9|10104.9|0
1709006100000|2024-02-27 03:55:00|10118.7|10106.7|10118.7|10106.7|10119.7|10107.7|10118.7|10106.7|0
1709006400000|2024-02-27 04:00:00|10120.6|10108.6|10118.7|10106.7|10120.6|10108.6|10118.7|10106.7|0
1709006700000|2024-02-27 04:05:00|10116.9|10104.9|10118.7|10106.7|10118.7|10106.7|10116.9|10104.9|0
1709007000000|2024-02-27 04:10:00|10116.9|10104.9|10118.7|10106.7|10118.7|10106.7|10116.8|10104.8|0
1709007600000|2024-02-27 04:20:00|10116.8|10104.8|10116.8|10104.8|10118.6|10106.6|10116.8|10104.8|0
1709007900000|2024-02-27 04:25:00|10118.6|10106.6|10118.7|10106.7|10118.7|10106.7|10116.8|10104.8|0
1709008200000|2024-02-27 04:30:00|10118.6|10106.6|10118.7|10106.7|10118.7|10106.7|10116.8|10104.8|0
1709008500000|2024-02-27 04:35:00|10120.5|10108.5|10118.7|10106.7|10120.5|10108.5|10118.7|10106.7|0
1709008800000|2024-02-27 04:40:00|10119.6|10107.6|10118.7|10106.7|10119.6|10107.6|10118.7|10106.7|0
1709009700000|2024-02-27 04:55:00|10118.8|10106.8|10118.8|10106.8|10118.8|10106.8|10118.7|10106.7|0
1709010000000|2024-02-27 05:00:00|10118.7|10106.7|10118.7|10106.7|10118.8|10106.8|10118.7|10106.7|0
1709010300000|2024-02-27 05:05:00|10118.8|10106.8|10120.6|10108.6|10120.6|10108.6|10118.8|10106.8|0
1709010600000|2024-02-27 05:10:00|10120.5|10108.5|10122.4|10110.4|10122.4|10110.4|10120.5|10108.5|0
1709011200000|2024-02-27 05:20:00|10120.5|10108.5|10118.7|10106.7|10120.6|10108.6|10118.7|10106.7|0
1709011500000|2024-02-27 05:25:00|10116.9|10104.9|10116.9|10104.9|10116.9|10104.9|10116.9|10104.9|0
1709011800000|2024-02-27 05:30:00|10117.8|10105.8|10116.9|10104.9|10118.7|10106.7|10116.9|10104.9|0
1709012100000|2024-02-27 05:35:00|10116.8|10104.8|10115|10103|10116.8|10104.8|10115|10103|0
1709012400000|2024-02-27 05:40:00|10113.2|10101.2|10111.2|10099.2|10114.1|10102.1|10111.2|10099.2|0
1709012700000|2024-02-27 05:45:00|10111.3|10099.3|10113.1|10101.1|10113.1|10101.1|10111.3|10099.3|0
1709013300000|2024-02-27 05:55:00|10114.9|10102.9|10115|10103|10115|10103|10114.9|10102.9|0
1709013600000|2024-02-27 06:00:00|10114.9|10102.9|10113.1|10101.1|10116.8|10104.8|10113.1|10101.1|0
1709013900000|2024-02-27 06:05:00|10115|10103|10113.1|10101.1|10115|10103|10113.1|10101.1|0
1709014200000|2024-02-27 06:10:00|10114.9|10102.9|10114.9|10102.9|10115|10103|10113.1|10101.1|0
1709014500000|2024-02-27 06:15:00|10113.1|10101.1|10115|10103|10115|10103|10113.1|10101.1|0
1709014800000|2024-02-27 06:20:00|10114.9|10102.9|10114.9|10102.9|10114.9|10102.9|10114.9|10102.9|0
1709015100000|2024-02-27 06:25:00|10115|10103|10114.9|10102.9|10115|10103|10114.9|10102.9|0
1709015400000|2024-02-27 06:30:00|10113.1|10101.1|10115|10103|10115|10103|10113.1|10101.1|0
1709015700000|2024-02-27 06:35:00|10116.8|10104.8|10116.8|10104.8|10118.7|10106.7|10116.8|10104.8|0
1709016000000|2024-02-27 06:40:00|10114.9|10102.9|10110.7|10098.7|10116.8|10104.8|10108.8|10096.8|0
1709016600000|2024-02-27 06:50:00|10112.5|10100.5|10112.5|10100.5|10112.5|10100.5|10110.7|10098.7|0
1709016900000|2024-02-27 06:55:00|10111.6|10099.6|10112.5|10100.5|10112.5|10100.5|10110.7|10098.7|0
1709017200000|2024-02-27 07:00:00|10114.3|10102.3|10114.4|10109.4|10114.4|10109.4|10106.4|10100.5|20
1709017500000|2024-02-27 07:05:00|10114.9|10109.9|10112.9|10107.9|10115.4|10110.4|10111.9|10106.9|7
1709017800000|2024-02-27 07:10:00|10112.4|10107.4|10118.4|10113.4|10118.4|10113.4|10112.4|10107.4|7
1709018100000|2024-02-27 07:15:00|10118.9|10113.9|10118.4|10113.4|10118.9|10113.9|10118.4|10113.4|1
1709018400000|2024-02-27 07:20:00|10117.9|10112.9|10120.4|10115.4|10120.4|10115.4|10117.4|10112.4|6
1709018700000|2024-02-27 07:25:00|10122.4|10117.4|10123.9|10118.9|10124.9|10119.9|10122.4|10117.4|4
1709019000000|2024-02-27 07:30:00|10123.4|10118.4|10123.9|10118.9|10123.9|10118.9|10122.9|10117.9|5
1709019300000|2024-02-27 07:35:00|10123.4|10118.4|10120.4|10115.4|10123.4|10118.4|10119.9|10114.9|18
1709019600000|2024-02-27 07:40:00|10119.9|10114.9|10122.4|10117.4|10123.4|10118.4|10119.4|10114.4|7
1709019900000|2024-02-27 07:45:00|10120.4|10115.4|10119.9|10114.9|10120.4|10115.4|10119.4|10114.4|6
1709020200000|2024-02-27 07:50:00|10119.4|10114.4|10117.4|10112.4|10119.4|10114.4|10110.9|10105.9|18
1709020500000|2024-02-27 07:55:00|10116.9|10111.9|10114.4|10109.4|10120.4|10115.4|10109.9|10104.9|43
1709020800000|2024-02-27 08:00:00|10114.9|10109.9|10101.4|10096.4|10119.4|10114.4|10097.9|10092.9|388
1709021100000|2024-02-27 08:05:00|10100.9|10095.9|10110.9|10105.9|10112.4|10107.4|10098.4|10093.4|134
1709021400000|2024-02-27 08:10:00|10111.4|10106.4|10113.4|10108.4|10116.4|10111.4|10107.4|10102.4|81
1709021700000|2024-02-27 08:15:00|10112.9|10107.9|10116.4|10111.4|10117.4|10112.4|10108.4|10103.4|85
1709022000000|2024-02-27 08:20:00|10116.9|10111.9|10113.4|10108.4|10116.9|10111.9|10107.9|10102.9|55
1709022300000|2024-02-27 08:25:00|10113.9|10108.9|10123.4|10118.4|10126.9|10121.9|10113.4|10108.4|63
1709022600000|2024-02-27 08:30:00|10122.9|10117.9|10115.4|10110.4|10124.4|10119.4|10114.4|10109.4|59
1709022900000|2024-02-27 08:35:00|10114.9|10109.9|10113.4|10108.4|10116.4|10111.4|10110.4|10105.4|86
1709023200000|2024-02-27 08:40:00|10115.6|10110.6|10106.6|10101.6|10120.1|10115.1|10106.6|10101.6|60
1709023500000|2024-02-27 08:45:00|10107.1|10102.1|10098.1|10093.1|10108.1|10103.1|10098.1|10093.1|113
1709023800000|2024-02-27 08:50:00|10098.6|10093.6|10098.6|10093.6|10099.6|10094.6|10093.1|10088.1|84
1709024100000|2024-02-27 08:55:00|10098.1|10093.1|10088.6|10083.6|10098.6|10093.6|10088.6|10083.6|41
1709024400000|2024-02-27 09:00:00|10088.1|10083.1|10105.6|10100.6|10106.6|10101.6|10087.6|10082.6|92
1709024700000|2024-02-27 09:05:00|10105.1|10100.1|10104.6|10099.6|10109.6|10104.6|10103.1|10098.1|49
1709025000000|2024-02-27 09:10:00|10105.1|10100.1|10101.1|10096.1|10106.1|10101.1|10100.6|10095.6|48
1709025300000|2024-02-27 09:15:00|10102.1|10097.1|10104.6|10099.6|10107.1|10102.1|10101.6|10096.6|28
1709025600000|2024-02-27 09:20:00|10104.1|10099.1|10100.6|10095.6|10107.6|10102.6|10099.1|10094.1|35
1709025900000|2024-02-27 09:25:00|10101.1|10096.1|10104.6|10099.6|10108.6|10103.6|10101.1|10096.1|28
1709026200000|2024-02-27 09:30:00|10105.1|10100.1|10100.6|10095.6|10105.6|10100.6|10099.1|10094.1|32
1709026500000|2024-02-27 09:35:00|10100.1|10095.1|10097.1|10092.1|10100.1|10095.1|10094.1|10089.1|36
1709026800000|2024-02-27 09:40:00|10096.6|10091.6|10107.6|10102.6|10109.6|10104.6|10095.6|10090.6|26
1709027100000|2024-02-27 09:45:00|10107.1|10102.1|10108.1|10103.1|10108.6|10103.6|10103.6|10098.6|19
1709027400000|2024-02-27 09:50:00|10107.6|10102.6|10108.1|10103.1|10111.1|10106.1|10103.6|10098.6|23
1709027700000|2024-02-27 09:55:00|10108.6|10103.6|10106.1|10101.1|10110.1|10105.1|10102.6|10097.6|28
1709028000000|2024-02-27 10:00:00|10106.6|10101.6|10108.6|10103.6|10110.1|10105.1|10104.6|10099.6|29
1709028300000|2024-02-27 10:05:00|10108.1|10103.1|10105.1|10100.1|10111.1|10106.1|10104.1|10099.1|57
1709028600000|2024-02-27 10:10:00|10105.6|10100.6|10100.1|10095.1|10107.6|10102.6|10100.1|10095.1|52
1709028900000|2024-02-27 10:15:00|10099.6|10094.6|10109.1|10104.1|10109.1|10104.1|10098.1|10093.1|89
1709029200000|2024-02-27 10:20:00|10109.6|10104.6|10099.6|10094.6|10109.6|10104.6|10099.1|10094.1|81
1709029500000|2024-02-27 10:25:00|10099.1|10094.1|10098.1|10093.1|10101.1|10096.1|10094.1|10089.1|87
1709029800000|2024-02-27 10:30:00|10096.1|10091.1|10094.1|10089.1|10098.6|10093.6|10090.6|10085.6|102
1709030100000|2024-02-27 10:35:00|10095.1|10090.1|10093.1|10088.1|10095.6|10090.6|10091.1|10086.1|63
1709030400000|2024-02-27 10:40:00|10092.1|10087.1|10088.1|10083.1|10092.1|10087.1|10084.6|10079.6|86
1709030700000|2024-02-27 10:45:00|10087.1|10082.1|10087.1|10082.1|10090.6|10085.6|10085.6|10080.6|54
1709031000000|2024-02-27 10:50:00|10086.6|10081.6|10079.1|10074.1|10089.1|10084.1|10079.1|10074.1|82
1709031300000|2024-02-27 10:55:00|10079.6|10074.6|10075.1|10070.1|10080.1|10075.1|10075.1|10070.1|90
1709031600000|2024-02-27 11:00:00|10075.6|10070.6|10074.1|10069.1|10076.1|10071.1|10070.1|10065.1|102
1709031900000|2024-02-27 11:05:00|10075.1|10070.1|10073.6|10068.6|10075.1|10070.1|10071.6|10066.6|78
1709032200000|2024-02-27 11:10:00|10074.1|10069.1|10076.6|10071.6|10079.1|10074.1|10073.1|10068.1|76
1709032500000|2024-02-27 11:15:00|10077.1|10072.1|10080.1|10075.1|10080.6|10075.6|10076.1|10071.1|43
1709032800000|2024-02-27 11:20:00|10080.6|10075.6|10079.1|10074.1|10081.1|10076.1|10077.6|10072.6|50
1709033100000|2024-02-27 11:25:00|10078.6|10073.6|10074.1|10069.1|10081.1|10076.1|10074.1|10069.1|66
1709033400000|2024-02-27 11:30:00|10075.1|10070.1|10072.6|10067.6|10075.1|10070.1|10070.1|10065.1|77
1709033700000|2024-02-27 11:35:00|10072.1|10067.1|10066.6|10061.6|10072.6|10067.6|10064.1|10059.1|104
1709034000000|2024-02-27 11:40:00|10067.1|10062.1|10063.6|10058.6|10067.1|10062.1|10062.6|10057.6|64
1709034300000|2024-02-27 11:45:00|10063.1|10058.1|10061.1|10056.1|10066.1|10061.1|10058.1|10053.1|68
1709034600000|2024-02-27 11:50:00|10060.6|10055.6|10072.6|10067.6|10072.6|10067.6|10060.6|10055.6|44
1709034900000|2024-02-27 11:55:00|10073.1|10068.1|10064.6|10059.6|10073.6|10068.6|10064.6|10059.6|89
1709035200000|2024-02-27 12:00:00|10065.1|10060.1|10072.6|10067.6|10074.1|10069.1|10060.1|10055.1|132
1709035500000|2024-02-27 12:05:00|10073.1|10068.1|10067.1|10062.1|10073.6|10068.6|10067.1|10062.1|52
1709035800000|2024-02-27 12:10:00|10068.1|10063.1|10072.1|10067.1|10073.1|10068.1|10068.1|10063.1|54
1709036100000|2024-02-27 12:15:00|10073.1|10068.1|10069.1|10064.1|10073.1|10068.1|10068.6|10063.6|56
1709036400000|2024-02-27 12:20:00|10069.6|10064.6|10071.1|10066.1|10071.1|10066.1|10066.1|10061.1|33
1709036700000|2024-02-27 12:25:00|10070.6|10065.6|10070.6|10065.6|10072.1|10067.1|10068.1|10063.1|44
1709037000000|2024-02-27 12:30:00|10070.1|10065.1|10077.6|10072.6|10078.6|10073.6|10068.1|10063.1|61
1709037300000|2024-02-27 12:35:00|10078.1|10073.1|10071.6|10066.6|10079.1|10074.1|10068.6|10063.6|46
1709037600000|2024-02-27 12:40:00|10072.8|10067.8|10084.3|10079.3|10086.3|10081.3|10072.8|10067.8|66
1709037900000|2024-02-27 12:45:00|10083.8|10078.8|10095.8|10090.8|10096.3|10091.3|10082.3|10077.3|80
1709038200000|2024-02-27 12:50:00|10096.3|10091.3|10094.3|10089.3|10097.3|10092.3|10091.8|10086.8|34
1709038500000|2024-02-27 12:55:00|10094.8|10089.8|10094.8|10089.8|10096.8|10091.8|10090.3|10085.3|29
1709038800000|2024-02-27 13:00:00|10094.3|10089.3|10091.3|10086.3|10099.3|10094.3|10091.3|10086.3|61
1709039100000|2024-02-27 13:05:00|10090.8|10085.8|10084.3|10079.3|10091.8|10086.8|10083.3|10078.3|38
1709039400000|2024-02-27 13:10:00|10083.8|10078.8|10085.8|10080.8|10086.3|10081.3|10081.3|10076.3|38
1709039700000|2024-02-27 13:15:00|10086.3|10081.3|10078.8|10073.8|10086.3|10081.3|10072.8|10067.8|60
1709040000000|2024-02-27 13:20:00|10077.8|10072.8|10073.3|10068.3|10078.8|10073.8|10072.8|10067.8|40
1709040300000|2024-02-27 13:25:00|10074.3|10069.3|10072.3|10067.3|10074.3|10069.3|10067.8|10062.8|54
1709040600000|2024-02-27 13:30:00|10072.8|10067.8|10080.8|10075.8|10083.8|10078.8|10070.3|10065.3|51
1709040900000|2024-02-27 13:35:00|10081.3|10076.3|10078.3|10073.3|10084.3|10079.3|10075.3|10070.3|25
1709041200000|2024-02-27 13:40:00|10077.8|10072.8|10072.3|10067.3|10077.8|10072.8|10072.3|10067.3|30
1709041500000|2024-02-27 13:45:00|10071.8|10066.8|10074.8|10069.8|10076.8|10071.8|10069.3|10064.3|16
1709041800000|2024-02-27 13:50:00|10074.3|10069.3|10079.8|10074.8|10080.8|10075.8|10073.3|10068.3|24
1709042100000|2024-02-27 13:55:00|10080.3|10075.3|10081.3|10076.3|10081.8|10076.8|10079.3|10074.3|28
1709042400000|2024-02-27 14:00:00|10080.8|10075.8|10084.3|10079.3|10084.3|10079.3|10076.3|10071.3|47
1709042700000|2024-02-27 14:05:00|10084.8|10079.8|10082.3|10077.3|10087.3|10082.3|10081.3|10076.3|43
1709043000000|2024-02-27 14:10:00|10082.8|10077.8|10082.3|10077.3|10084.8|10079.8|10079.3|10074.3|21
1709043300000|2024-02-27 14:15:00|10083.3|10078.3|10082.3|10077.3|10083.3|10078.3|10078.8|10073.8|27
1709043600000|2024-02-27 14:20:00|10082.8|10077.8|10087.3|10082.3|10088.3|10083.3|10082.8|10077.8|55
1709043900000|2024-02-27 14:25:00|10088.3|10083.3|10086.8|10081.8|10089.3|10084.3|10085.8|10080.8|26
1709044200000|2024-02-27 14:30:00|10086.3|10081.3|10088.3|10083.3|10092.8|10087.8|10083.3|10078.3|58
1709044500000|2024-02-27 14:35:00|10087.8|10082.8|10098.3|10093.3|10098.3|10093.3|10086.8|10081.8|55
1709044800000|2024-02-27 14:40:00|10097.8|10092.8|10107.3|10102.3|10110.3|10105.3|10095.8|10090.8|75
1709045100000|2024-02-27 14:45:00|10107.8|10102.8|10104.3|10099.3|10109.8|10104.8|10102.3|10097.3|57
1709045400000|2024-02-27 14:50:00|10103.3|10098.3|10108.3|10103.3|10109.8|10104.8|10103.3|10098.3|67
1709045700000|2024-02-27 14:55:00|10109.3|10104.3|10103.8|10098.8|10110.3|10105.3|10103.3|10098.3|139
1709046000000|2024-02-27 15:00:00|10104.3|10099.3|10099.8|10094.8|10105.3|10100.3|10094.3|10089.3|85
1709046300000|2024-02-27 15:05:00|10099.3|10094.3|10093.8|10088.8|10100.3|10095.3|10093.3|10088.3|60
1709046600000|2024-02-27 15:10:00|10092.8|10087.8|10092.3|10087.3|10097.3|10092.3|10090.8|10085.8|38
1709046900000|2024-02-27 15:15:00|10092.8|10087.8|10096.8|10091.8|10097.8|10092.8|10092.3|10087.3|44
1709047200000|2024-02-27 15:20:00|10097.3|10092.3|10094.8|10089.8|10098.3|10093.3|10092.8|10087.8|46
1709047500000|2024-02-27 15:25:00|10095.3|10090.3|10103.3|10098.3|10103.3|10098.3|10094.8|10089.8|55
1709047800000|2024-02-27 15:30:00|10102.3|10097.3|10102.3|10097.3|10104.3|10099.3|10099.8|10094.8|61
1709048100000|2024-02-27 15:35:00|10101.8|10096.8|10106.3|10101.3|10106.8|10101.8|10100.8|10095.8|39
1709048400000|2024-02-27 15:40:00|10105.8|10100.8|10106.3|10101.3|10107.3|10102.3|10103.3|10098.3|39
1709048700000|2024-02-27 15:45:00|10106.8|10101.8|10110.3|10105.3|10111.3|10106.3|10106.3|10101.3|51
1709049000000|2024-02-27 15:50:00|10109.8|10104.8|10110.3|10105.3|10112.8|10107.8|10107.8|10102.8|51
1709049300000|2024-02-27 15:55:00|10110.8|10105.8|10114.3|10109.3|10114.8|10109.8|10109.8|10104.8|56
1709049600000|2024-02-27 16:00:00|10114.8|10109.8|10116.8|10111.8|10120.8|10115.8|10113.8|10108.8|73
1709049900000|2024-02-27 16:05:00|10116.3|10111.3|10120.8|10115.8|10122.3|10117.3|10116.3|10111.3|95
1709050200000|2024-02-27 16:10:00|10120.3|10115.3|10122.3|10117.3|10126.3|10121.3|10120.3|10115.3|98
1709050500000|2024-02-27 16:15:00|10121.8|10116.8|10122.8|10117.8|10125.3|10120.3|10120.3|10115.3|103
1709050800000|2024-02-27 16:20:00|10122.3|10117.3|10121.8|10116.8|10124.3|10119.3|10118.8|10113.8|89
1709051100000|2024-02-27 16:25:00|10122.3|10117.3|10122.3|10117.3|10124.8|10119.8|10119.3|10114.3|269
1709051400000|2024-02-27 16:30:00|10122.8|10116.8|10117.8|10110.8|10128.8|10122.8|10114.8|10108.8|493
1709051700000|2024-02-27 16:35:00|10116.8|10111.8|10117.8|10110.8|10119.8|10112.8|10112.8|10106.8|123
1709052000000|2024-02-27 16:40:00|10116.8|10111.8|10115.8|10109.8|10118.8|10111.8|10115.8|10108.8|54
1709052300000|2024-02-27 16:45:00|10116.8|10110.8|10118.8|10112.8|10119.8|10113.8|10116.8|10110.8|36
1709052600000|2024-02-27 16:50:00|10119.8|10111.8|10118.8|10112.8|10120.8|10113.8|10118.8|10111.8|18
1709052900000|2024-02-27 16:55:00|10117.8|10111.8|10116.8|10109.8|10118.8|10112.8|10115.8|10109.8|19
1709053200000|2024-02-27 17:00:00|10117.8|10110.8|10119.8|10112.8|10122.8|10116.8|10117.8|10110.8|49
1709053500000|2024-02-27 17:05:00|10118.8|10113.8|10114.8|10108.8|10121.8|10114.8|10114.8|10108.8|47
1709053800000|2024-02-27 17:10:00|10115.8|10107.8|10112.8|10105.8|10115.8|10109.8|10112.8|10105.8|23
1709054100000|2024-02-27 17:15:00|10113.8|10106.8|10111.8|10105.8|10114.8|10107.8|10111.8|10105.8|17
1709054400000|2024-02-27 17:20:00|10110.8|10104.8|10109.8|10103.8|10112.8|10106.8|10109.8|10102.8|17
1709054700000|2024-02-27 17:25:00|10108.8|10102.8|10110.8|10103.8|10111.8|10105.8|10108.8|10101.8|35
1709055000000|2024-02-27 17:30:00|10111.8|10104.8|10110.8|10103.8|10111.8|10105.8|10109.8|10102.8|6
1709055300000|2024-02-27 17:35:00|10111.8|10104.8|10108.8|10101.8|10112.8|10105.8|10108.8|10101.8|5
1709055600000|2024-02-27 17:40:00|10109.8|10102.8|10108.8|10101.8|10110.8|10103.8|10106.8|10100.8|6
1709055900000|2024-02-27 17:45:00|10109.8|10102.8|10110.8|10103.8|10110.8|10104.8|10108.8|10101.8|11
1709056200000|2024-02-27 17:50:00|10109.8|10102.8|10109.8|10102.8|10110.8|10103.8|10108.8|10101.8|3
1709056500000|2024-02-27 17:55:00|10108.8|10101.8|10110.8|10103.8|10111.8|10104.8|10108.8|10101.8|9
1709056800000|2024-02-27 18:00:00|10109.8|10101.8|10115.8|10108.8|10115.8|10108.8|10108.8|10101.8|11
1709057100000|2024-02-27 18:05:00|10114.8|10109.8|10112.8|10105.8|10114.8|10109.8|10112.8|10105.8|1
1709057400000|2024-02-27 18:10:00|10113.8|10106.8|10115.8|10108.8|10116.8|10109.8|10113.8|10106.8|4
1709057700000|2024-02-27 18:15:00|10116.8|10109.8|10114.8|10107.8|10116.8|10109.8|10114.8|10107.8|3
1709058000000|2024-02-27 18:20:00|10115.8|10108.8|10116.8|10109.8|10118.8|10111.8|10115.8|10108.8|7
1709058300000|2024-02-27 18:25:00|10117.8|10110.8|10115.8|10109.8|10117.8|10110.8|10115.8|10108.8|3
1709058600000|2024-02-27 18:30:00|10116.8|10108.8|10112.8|10105.8|10116.8|10108.8|10112.8|10105.8|10
1709058900000|2024-02-27 18:35:00|10111.8|10104.8|10109.8|10102.8|10111.8|10104.8|10109.8|10102.8|10
1709059200000|2024-02-27 18:40:00|10111.8|10104.8|10110.8|10104.8|10112.8|10105.8|10110.8|10103.8|11
1709059500000|2024-02-27 18:45:00|10109.8|10103.8|10112.8|10106.8|10112.8|10106.8|10108.8|10102.8|21
1709059800000|2024-02-27 18:50:00|10111.8|10105.8|10113.8|10106.8|10113.8|10106.8|10111.8|10104.8|14
1709060100000|2024-02-27 18:55:00|10114.8|10107.8|10120.3|10108.3|10120.3|10110.8|10112.8|10105.8|22
1709060400000|2024-02-27 19:00:00|10120.2|10108.2|10118.5|10106.5|10120.3|10108.3|10118.4|10106.4|0
1709060700000|2024-02-27 19:05:00|10120.3|10108.3|10118.5|10106.5|10120.3|10108.3|10118.5|10106.5|0
1709061000000|2024-02-27 19:10:00|10120.3|10108.3|10120.4|10108.4|10120.4|10108.4|10118.5|10106.5|0
1709061300000|2024-02-27 19:15:00|10120.5|10108.5|10124.2|10112.2|10124.3|10112.3|10120.4|10108.4|0
1709061600000|2024-02-27 19:20:00|10124.1|10112.1|10122.4|10110.4|10124.2|10112.2|10120.5|10108.5|0
1709061900000|2024-02-27 19:25:00|10120.6|10108.6|10118.8|10106.8|10121.5|10109.5|10118.6|10106.6|0
1709062200000|2024-02-27 19:30:00|10120.6|10108.6|10120.6|10108.6|10120.7|10108.7|10118.8|10106.8|0
1709062500000|2024-02-27 19:35:00|10118.8|10106.8|10118.8|10106.8|10120.6|10108.6|10118.8|10106.8|0
1709062800000|2024-02-27 19:40:00|10119.7|10107.7|10116.9|10104.9|10120.6|10108.6|10116.9|10104.9|0
1709063100000|2024-02-27 19:45:00|10115.1|10103.1|10116.9|10104.9|10116.9|10104.9|10115|10103|0
1709063400000|2024-02-27 19:50:00|10116.8|10104.8|10116.9|10104.9|10118.8|10106.8|10115|10103|0
1709063700000|2024-02-27 19:55:00|10117|10105|10120.7|10108.7|10120.7|10108.7|10117|10105|0
1709064000000|2024-02-27 20:00:00|10118.9|10106.9|10118.9|10106.9|10120.7|10108.7|10118.8|10106.8|0
1709064300000|2024-02-27 20:05:00|10118.8|10106.8|10118.9|10106.9|10120.7|10108.7|10118.8|10106.8|0
1709064600000|2024-02-27 20:10:00|10120.7|10108.7|10120.7|10108.7|10120.8|10108.8|10120.7|10108.7|0
1709064900000|2024-02-27 20:15:00|10120.6|10108.6|10116.9|10104.9|10120.7|10108.7|10116.9|10104.9|0
1709065200000|2024-02-27 20:20:00|10117|10105|10120.7|10108.7|10120.7|10108.7|10116.9|10104.9|0
1709065500000|2024-02-27 20:25:00|10118.9|10106.9|10122.6|10110.6|10122.7|10110.7|10118.8|10106.8|0
1709065800000|2024-02-27 20:30:00|10120.8|10108.8|10118.9|10106.9|10120.8|10108.8|10118.8|10106.8|0
1709066100000|2024-02-27 20:35:00|10118.8|10106.8|10120.7|10108.7|10120.8|10108.8|10117|10105|0
1709066400000|2024-02-27 20:40:00|10118.9|10106.9|10120.7|10108.7|10124.4|10112.4|10118.9|10106.9|0
1709066700000|2024-02-27 20:45:00|10120.8|10108.8|10121.7|10109.7|10122.6|10110.6|10118.9|10106.9|0
1709067000000|2024-02-27 20:50:00|10120.8|10108.8|10122.6|10110.6|10124.5|10112.5|10120.7|10108.7|0
1709067300000|2024-02-27 20:55:00|10122.7|10110.7|10122.6|10110.6|10126.4|10114.4|10122.6|10110.6|0
1709067600000|2024-02-27 21:00:00|10123.2|10111.2|10123.6|10111.6|10124.5|10112.5|10121.4|10109.4|0
1709067900000|2024-02-27 21:05:00|10124.1|10112.1|10124.1|10112.1|10125.8|10113.8|10123.2|10111.2|0
1709068200000|2024-02-27 21:10:00|10124.5|10112.5|10128|10116|10129|10117|10124.5|10112.5|0
1709068500000|2024-02-27 21:15:00|10127.7|10115.7|10128.6|10116.6|10129|10117|10127.7|10115.7|0
1709068800000|2024-02-27 21:20:00|10128.4|10116.4|10129.9|10117.9|10129.9|10117.9|10128|10116|0
1709069100000|2024-02-27 21:25:00|10129.7|10117.7|10129.5|10117.5|10129.9|10117.9|10129.5|10117.5|0
1709069400000|2024-02-27 21:30:00|10129|10117|10128.6|10116.6|10129|10117|10128.6|10116.6|0
1709069700000|2024-02-27 21:35:00|10128|10116|10127.7|10115.7|10128.6|10116.6|10127.7|10115.7|0
1709070000000|2024-02-27 21:40:00|10128|10116|10128.6|10116.6|10129.5|10117.5|10128|10116|0
1709070300000|2024-02-27 21:45:00|10128.8|10116.8|10128.6|10116.6|10129|10117|10128.6|10116.6|0
1709070600000|2024-02-27 21:50:00|10129|10117|10129|10117|10129.5|10117.5|10129|10117|0
1709070900000|2024-02-27 21:55:00|10128.8|10116.8|10125.2|10113.2|10128.8|10116.8|10125|10113|0
1709071200000|2024-02-27 22:00:00|10125.4|10113.4|10124.7|10112.7|10125.6|10113.6|10124.7|10112.7|0
1709071500000|2024-02-27 22:05:00|10124.9|10112.9|10124.9|10112.9|10125.2|10113.2|10124.7|10112.7|0
1709071800000|2024-02-27 22:10:00|10124.5|10112.5|10125.1|10113.1|10125.2|10113.2|10124.5|10112.5|0
1709072100000|2024-02-27 22:15:00|10125|10113|10124.3|10112.3|10125|10113|10123.7|10111.7|0
1709072400000|2024-02-27 22:20:00|10124.1|10112.1|10124.7|10112.7|10124.9|10112.9|10124.1|10112.1|0
1709072700000|2024-02-27 22:25:00|10124.9|10112.9|10124.9|10112.9|10124.9|10112.9|10124.7|10112.7|0
1709073000000|2024-02-27 22:30:00|10124.7|10112.7|10124.9|10112.9|10125.1|10113.1|10124.7|10112.7|0
1709073300000|2024-02-27 22:35:00|10124.7|10112.7|10124|10112|10124.9|10112.9|10123.6|10111.6|0
1709073600000|2024-02-27 22:40:00|10123.8|10111.8|10124|10112|10124|10112|10123.8|10111.8|0
1709073900000|2024-02-27 22:45:00|10124.3|10112.3|10124.3|10112.3|10124.5|10112.5|10124.3|10112.3|0
1709074200000|2024-02-27 22:50:00|10124.5|10112.5|10125.7|10113.7|10125.7|10113.7|10124.5|10112.5|0
1709074500000|2024-02-27 22:55:00|10125.9|10113.9|10126.3|10114.3|10126.5|10114.5|10125.5|10113.5|0
1709074800000|2024-02-27 23:00:00|10127.4|10115.4|10127.6|10115.6|10127.8|10115.8|10124.6|10112.6|0
1709075100000|2024-02-27 23:05:00|10127.4|10115.4|10127|10115|10127.4|10115.4|10126.3|10114.3|0
1709075400000|2024-02-27 23:10:00|10126.8|10114.8|10125.3|10113.3|10127|10115|10124.2|10112.2|0
1709075700000|2024-02-27 23:15:00|10125.2|10113.2|10124.8|10112.8|10125.5|10113.5|10124.4|10112.4|0
1709076000000|2024-02-27 23:20:00|10125.2|10113.2|10124.8|10112.8|10125.7|10113.7|10124.8|10112.8|0
1709076300000|2024-02-27 23:25:00|10125.2|10113.2|10125.7|10113.7|10125.7|10113.7|10124.4|10112.4|0
1709076600000|2024-02-27 23:30:00|10125.5|10113.5|10123.5|10111.5|10125.7|10113.7|10123.3|10111.3|0
1709076900000|2024-02-27 23:35:00|10123.3|10111.3|10122.6|10110.6|10123.5|10111.5|10122.4|10110.4|0
1709077200000|2024-02-27 23:40:00|10123.1|10111.1|10122.2|10110.2|10123.1|10111.1|10122.2|10110.2|0
1709077500000|2024-02-27 23:45:00|10122|10110|10122.2|10110.2|10122.4|10110.4|10121.2|10109.2|0
1709077800000|2024-02-27 23:50:00|10122|10110|10121.8|10109.8|10122.6|10110.6|10121.2|10109.2|0
1709078100000|2024-02-27 23:55:00|10121.4|10109.4|10121.2|10109.2|10121.8|10109.8|10121.1|10109.1|0
1709078400000|2024-02-28 00:00:00|10121.3|10109.3|10121.2|10109.2|10121.8|10109.8|10120.9|10108.9|0
1709078700000|2024-02-28 00:05:00|10121.3|10109.3|10122.2|10110.2|10122.6|10110.6|10121.2|10109.2|0
1709079000000|2024-02-28 00:10:00|10122|10110|10122.2|10110.2|10122.2|10110.2|10121.8|10109.8|0
1709079300000|2024-02-28 00:15:00|10122|10110|10127.4|10115.4|10127.5|10115.5|10121.8|10109.8|0
1709079600000|2024-02-28 00:20:00|10125.6|10113.6|10125.6|10113.6|10127.4|10115.4|10123.8|10111.8|0
1709079900000|2024-02-28 00:25:00|10127.4|10115.4|10127.4|10115.4|10129.2|10117.2|10127.4|10115.4|0
1709080200000|2024-02-28 00:30:00|10125.6|10113.6|10125.6|10113.6|10126.5|10114.5|10125.6|10113.6|0
1709081700000|2024-02-28 00:55:00|10123.8|10111.8|10123.8|10111.8|10123.8|10111.8|10123.8|10111.8|0
1709082000000|2024-02-28 01:00:00|10123.7|10111.7|10121.9|10109.9|10123.7|10111.7|10121.9|10109.9|0
1709082300000|2024-02-28 01:05:00|10123.7|10111.7|10122|10110|10123.8|10111.8|10121.9|10109.9|0
1709082600000|2024-02-28 01:10:00|10121.9|10109.9|10121.9|10109.9|10122|10110|10121.9|10109.9|0
1709082900000|2024-02-28 01:15:00|10122|10110|10123.8|10111.8|10125.7|10113.7|10122|10110|0
1709083200000|2024-02-28 01:20:00|10123.9|10111.9|10125.7|10113.7|10125.7|10113.7|10123.8|10111.8|0
1709083500000|2024-02-28 01:25:00|10125.6|10113.6|10125.6|10113.6|10125.7|10113.7|10125.6|10113.6|0
1709083800000|2024-02-28 01:30:00|10125.7|10113.7|10122|10110|10125.7|10113.7|10121.9|10109.9|0
1709084100000|2024-02-28 01:35:00|10121.9|10109.9|10123.8|10111.8|10123.8|10111.8|10121.9|10109.9|0
1709084400000|2024-02-28 01:40:00|10125.6|10113.6|10125.7|10113.7|10125.7|10113.7|10125.6|10113.6|0
1709084700000|2024-02-28 01:45:00|10127.5|10115.5|10125.6|10113.6|10127.5|10115.5|10125.6|10113.6|0
1709085000000|2024-02-28 01:50:00|10125.7|10113.7|10125.6|10113.6|10127.5|10115.5|10125.6|10113.6|0
1709085300000|2024-02-28 01:55:00|10125.7|10113.7|10123.8|10111.8|10125.7|10113.7|10123.8|10111.8|0
1709085600000|2024-02-28 02:00:00|10123.9|10111.9|10122|10110|10125.7|10113.7|10122|10110|0
1709086200000|2024-02-28 02:10:00|10123.8|10111.8|10123.8|10111.8|10125.6|10113.6|10123.8|10111.8|0
1709086500000|2024-02-28 02:15:00|10122|10110|10123.8|10111.8|10123.9|10111.9|10122|10110|0
1709086800000|2024-02-28 02:20:00|10122|10110|10123.9|10111.9|10125.7|10113.7|10122|10110|0
1709087100000|2024-02-28 02:25:00|10125.7|10113.7|10125.7|10113.7|10125.7|10113.7|10123.9|10111.9|0
1709087400000|2024-02-28 02:30:00|10123.9|10111.9|10125.7|10113.7|10125.7|10113.7|10123.9|10111.9|0
1709087700000|2024-02-28 02:35:00|10127.5|10115.5|10125.7|10113.7|10127.5|10115.5|10125.7|10113.7|0
1709088000000|2024-02-28 02:40:00|10125.6|10113.6|10123.8|10111.8|10125.7|10113.7|10123.8|10111.8|0
1709088300000|2024-02-28 02:45:00|10125.6|10113.6|10125.7|10113.7|10125.7|10113.7|10123.8|10111.8|0
1709088600000|2024-02-28 02:50:00|10125.6|10113.6|10125.7|10113.7|10125.7|10113.7|10125.6|10113.6|0
1709088900000|2024-02-28 02:55:00|10127.5|10115.5|10127.5|10115.5|10127.5|10115.5|10127.5|10115.5|0
1709089200000|2024-02-28 03:00:00|10125.7|10113.7|10125.7|10113.7|10125.7|10113.7|10125.7|10113.7|0
1709089500000|2024-02-28 03:05:00|10123.9|10111.9|10125.7|10113.7|10125.7|10113.7|10123.9|10111.9|0
1709089800000|2024-02-28 03:10:00|10123.9|10111.9|10123.9|10111.9|10125.7|10113.7|10123.9|10111.9|0
1709090100000|2024-02-28 03:15:00|10123.8|10111.8|10123.9|10111.9|10123.9|10111.9|10123.8|10111.8|0
1709090400000|2024-02-28 03:20:00|10124.8|10112.8|10123.9|10111.9|10125.7|10113.7|10123.9|10111.9|0
1709091000000|2024-02-28 03:30:00|10125.7|10113.7|10125.7|10113.7|10125.7|10113.7|10123.9|10111.9|0
1709091900000|2024-02-28 03:45:00|10125.8|10113.8|10125.8|10113.8|10125.8|10113.8|10125.8|10113.8|0
1709092200000|2024-02-28 03:50:00|10125.7|10113.7|10123.9|10111.9|10125.8|10113.8|10123.9|10111.9|0
1709092500000|2024-02-28 03:55:00|10125.7|10113.7|10125.8|10113.8|10125.8|10113.8|10123.9|10111.9|0
1709093100000|2024-02-28 04:05:00|10123.9|10111.9|10123.9|10111.9|10125.8|10113.8|10123.9|10111.9|0
1709093700000|2024-02-28 04:15:00|10122.1|10110.1|10122.1|10110.1|10122.1|10110.1|10122.1|10110.1|0
1709094300000|2024-02-28 04:25:00|10120.3|10108.3|10120.3|10108.3|10120.3|10108.3|10120.3|10108.3|0
1709094600000|2024-02-28 04:30:00|10120.2|10108.2|10120.3|10108.3|10120.3|10108.3|10120.2|10108.2|0
1709094900000|2024-02-28 04:35:00|10120.2|10108.2|10120.2|10108.2|10120.2|10108.2|10120.2|10108.2|0
1709095200000|2024-02-28 04:40:00|10118.4|10106.4|10118.4|10106.4|10120.2|10108.2|10118.4|10106.4|0
1709095500000|2024-02-28 04:45:00|10120.2|10108.2|10120.2|10108.2|10120.2|10108.2|10120.2|10108.2|0
1709096100000|2024-02-28 04:55:00|10118.4|10106.4|10118.4|10106.4|10120.2|10108.2|10118.4|10106.4|0
1709096400000|2024-02-28 05:00:00|10120.2|10108.2|10118.4|10106.4|10120.2|10108.2|10118.4|10106.4|0
1709096700000|2024-02-28 05:05:00|10120.2|10108.2|10120.2|10108.2|10120.2|10108.2|10120.2|10108.2|0
1709097000000|2024-02-28 05:10:00|10120.3|10108.3|10120.3|10108.3|10122.1|10110.1|10120.3|10108.3|0
1709097300000|2024-02-28 05:15:00|10120.2|10108.2|10120.2|10108.2|10120.2|10108.2|10118.4|10106.4|0
1709097600000|2024-02-28 05:20:00|10120.3|10108.3|10118.4|10106.4|10120.3|10108.3|10118.4|10106.4|0
1709097900000|2024-02-28 05:25:00|10116.6|10104.6|10114.7|10102.7|10116.6|10104.6|10114.7|10102.7|0
1709098200000|2024-02-28 05:30:00|10114.8|10102.8|10116.5|10104.5|10116.6|10104.6|10114.7|10102.7|0
1709098500000|2024-02-28 05:35:00|10115.6|10103.6|10114.7|10102.7|10116.5|10104.5|10114.7|10102.7|0
1709098800000|2024-02-28 05:40:00|10116.5|10104.5|10116.5|10104.5|10116.5|10104.5|10114.7|10102.7|0
1709099100000|2024-02-28 05:45:00|10118.3|10106.3|10118.3|10106.3|10118.3|10106.3|10116.5|10104.5|0
1709099400000|2024-02-28 05:50:00|10116.5|10104.5|10116.5|10104.5|10118.3|10106.3|10114.7|10102.7|0
1709099700000|2024-02-28 05:55:00|10115.6|10103.6|10116.6|10104.6|10116.6|10104.6|10114.7|10102.7|0
1709100000000|2024-02-28 06:00:00|10114.8|10102.8|10115.7|10103.7|10116.6|10104.6|10114.8|10102.8|0
1709100300000|2024-02-28 06:05:00|10114.8|10102.8|10114.8|10102.8|10116.6|10104.6|10114.7|10102.7|0
1709100600000|2024-02-28 06:10:00|10116.6|10104.6|10116.6|10104.6|10116.6|10104.6|10116.6|10104.6|0
1709100900000|2024-02-28 06:15:00|10115.7|10103.7|10116.6|10104.6|10116.6|10104.6|10114.8|10102.8|0
1709101200000|2024-02-28 06:20:00|10116.5|10104.5|10114.7|10102.7|10116.5|10104.5|10112.9|10100.9|0
1709101800000|2024-02-28 06:30:00|10116.5|10104.5|10116.5|10104.5|10116.6|10104.6|10114.7|10102.7|0
1709102100000|2024-02-28 06:35:00|10116.6|10104.6|10114.7|10102.7|10116.6|10104.6|10114.7|10102.7|0
1709102400000|2024-02-28 06:40:00|10114.8|10102.8|10116.6|10104.6|10116.6|10104.6|10114.7|10102.7|0
1709102700000|2024-02-28 06:45:00|10118.6|10106.6|10120.1|10108.1|10120.1|10108.1|10118.3|10106.3|0
1709103600000|2024-02-28 07:00:00|10118|10113|10123|10118|10123.5|10118.5|10111|10106|49
1709103900000|2024-02-28 07:05:00|10126|10121|10119|10114|10128.5|10123.5|10118.5|10113.5|17
1709104200000|2024-02-28 07:10:00|10119.5|10114.5|10117.5|10112.5|10121.5|10116.5|10116.5|10111.5|9
1709104500000|2024-02-28 07:15:00|10117|10112|10114.5|10109.5|10117|10112|10114|10109|1
1709104800000|2024-02-28 07:20:00|10115|10110|10116|10111|10117|10112|10110.5|10105.5|38
1709105100000|2024-02-28 07:25:00|10117|10112|10115.5|10110.5|10117|10112|10115.5|10110.5|12
1709105400000|2024-02-28 07:30:00|10113.5|10108.5|10115|10110|10115|10110|10113.5|10108.5|5
1709105700000|2024-02-28 07:35:00|10114.5|10109.5|10116.5|10111.5|10119.5|10114.5|10114|10109|20
1709106000000|2024-02-28 07:40:00|10116|10111|10121|10116|10123|10118|10116|10111|13
1709106300000|2024-02-28 07:45:00|10120.5|10115.5|10124.5|10119.5|10124.5|10119.5|10119.5|10114.5|9
1709106600000|2024-02-28 07:50:00|10125.5|10120.5|10126.5|10121.5|10127|10122|10125.5|10120.5|14
1709106900000|2024-02-28 07:55:00|10127|10122|10115|10110|10127|10122|10114|10109|60
1709107200000|2024-02-28 08:00:00|10115.5|10110.5|10107.5|10102.5|10122|10117|10098.5|10093.5|543
1709107500000|2024-02-28 08:05:00|10109|10104|10122|10117|10124.5|10119.5|10107.5|10102.5|259
1709107800000|2024-02-28 08:10:00|10122.5|10117.5|10116.5|10111.5|10124|10119|10112.5|10107.5|153
1709108100000|2024-02-28 08:15:00|10117|10112|10109.5|10104.5|10118|10113|10096|10091|128
1709108400000|2024-02-28 08:20:00|10110|10105|10113.5|10108.5|10117.5|10112.5|10105.5|10100.5|105
1709108700000|2024-02-28 08:25:00|10114|10109|10111|10106|10118.5|10113.5|10108.5|10103.5|59
1709109000000|2024-02-28 08:30:00|10110.5|10105.5|10096|10091|10112|10107|10095|10090|86
1709109300000|2024-02-28 08:35:00|10095.5|10090.5|10096.5|10091.5|10100.5|10095.5|10093|10088|78
1709109600000|2024-02-28 08:40:00|10097.4|10092.4|10098.4|10093.4|10098.9|10093.9|10091.9|10086.9|77
1709109900000|2024-02-28 08:45:00|10096.4|10091.4|10092.9|10087.9|10096.4|10091.4|10089.4|10084.4|69
1709110200000|2024-02-28 08:50:00|10093.4|10088.4|10102.9|10097.9|10103.4|10098.4|10093.4|10088.4|88
1709110500000|2024-02-28 08:55:00|10103.4|10098.4|10100.4|10095.4|10108.4|10103.4|10098.4|10093.4|55
1709110800000|2024-02-28 09:00:00|10100.9|10095.9|10105.9|10100.9|10107.4|10102.4|10097.9|10092.9|211
1709111100000|2024-02-28 09:05:00|10106.4|10101.4|10114.9|10109.9|10117.9|10112.9|10104.9|10099.9|279
1709111400000|2024-02-28 09:10:00|10114.4|10109.4|10120.9|10115.9|10121.4|10116.4|10113.9|10108.9|78
1709111700000|2024-02-28 09:15:00|10121.4|10116.4|10125.4|10120.4|10130.4|10125.4|10120.4|10115.4|113
1709112000000|2024-02-28 09:20:00|10124.4|10119.4|10129.9|10124.9|10130.4|10125.4|10119.4|10114.4|66
1709112300000|2024-02-28 09:25:00|10130.4|10125.4|10120.4|10115.4|10131.4|10126.4|10118.4|10113.4|34
1709112600000|2024-02-28 09:30:00|10120.9|10115.9|10106.9|10101.9|10120.9|10115.9|10106.9|10101.9|42
1709112900000|2024-02-28 09:35:00|10107.4|10102.4|10104.9|10099.9|10112.9|10107.9|10103.9|10098.9|38
1709113200000|2024-02-28 09:40:00|10104.4|10099.4|10101.9|10096.9|10106.9|10101.9|10100.4|10095.4|45
1709113500000|2024-02-28 09:45:00|10101.4|10096.4|10090.9|10085.9|10103.4|10098.4|10089.4|10084.4|74
1709113800000|2024-02-28 09:50:00|10090.4|10085.4|10081.4|10076.4|10091.9|10086.9|10079.4|10074.4|97
1709114100000|2024-02-28 09:55:00|10080.9|10075.9|10085.9|10080.9|10085.9|10080.9|10078.4|10073.4|63
1709114400000|2024-02-28 10:00:00|10086.4|10081.4|10087.9|10082.9|10090.9|10085.9|10083.4|10078.4|56
1709114700000|2024-02-28 10:05:00|10088.4|10083.4|10095.4|10090.4|10101.4|10096.4|10087.9|10082.9|38
1709115000000|2024-02-28 10:10:00|10095.9|10090.9|10095.9|10090.9|10099.9|10094.9|10091.4|10086.4|44
1709115300000|2024-02-28 10:15:00|10095.4|10090.4|10102.4|10097.4|10104.4|10099.4|10094.9|10089.9|31
1709115600000|2024-02-28 10:20:00|10101.9|10096.9|10106.4|10101.4|10108.9|10103.9|10101.9|10096.9|33
1709115900000|2024-02-28 10:25:00|10107.4|10102.4|10108.4|10103.4|10111.9|10106.9|10102.4|10097.4|33
1709116200000|2024-02-28 10:30:00|10107.9|10102.9|10104.9|10099.9|10110.4|10105.4|10104.9|10099.9|30
1709116500000|2024-02-28 10:35:00|10105.4|10100.4|10101.4|10096.4|10109.9|10104.9|10100.9|10095.9|45
1709116800000|2024-02-28 10:40:00|10100.9|10095.9|10089.9|10084.9|10101.9|10096.9|10089.4|10084.4|41
1709117100000|2024-02-28 10:45:00|10090.4|10085.4|10085.9|10080.9|10092.9|10087.9|10084.9|10079.9|41
1709117400000|2024-02-28 10:50:00|10085.4|10080.4|10083.4|10078.4|10087.4|10082.4|10081.4|10076.4|49
1709117700000|2024-02-28 10:55:00|10082.9|10077.9|10087.4|10082.4|10089.4|10084.4|10080.9|10075.9|35
1709118000000|2024-02-28 11:00:00|10086.9|10081.9|10072.9|10067.9|10088.4|10083.4|10072.9|10067.9|69
1709118300000|2024-02-28 11:05:00|10072.4|10067.4|10072.4|10067.4|10075.4|10070.4|10069.4|10064.4|191
1709118600000|2024-02-28 11:10:00|10072.9|10067.9|10076.4|10071.4|10076.4|10071.4|10071.4|10066.4|69
1709118900000|2024-02-28 11:15:00|10076.9|10071.9|10080.4|10075.4|10081.4|10076.4|10076.4|10071.4|41
1709119200000|2024-02-28 11:20:00|10079.9|10074.9|10077.9|10072.9|10085.4|10080.4|10077.4|10072.4|49
1709119500000|2024-02-28 11:25:00|10078.4|10073.4|10069.9|10064.9|10081.4|10076.4|10069.9|10064.9|104
1709119800000|2024-02-28 11:30:00|10069.4|10064.4|10064.9|10059.9|10076.4|10071.4|10064.9|10059.9|71
1709120100000|2024-02-28 11:35:00|10064.4|10059.4|10065.9|10060.9|10066.9|10061.9|10055.4|10050.4|169
1709120400000|2024-02-28 11:40:00|10066.4|10061.4|10069.4|10064.4|10071.4|10066.4|10064.9|10059.9|70
1709120700000|2024-02-28 11:45:00|10068.4|10063.4|10068.4|10063.4|10071.9|10066.9|10066.4|10061.4|42
1709121000000|2024-02-28 11:50:00|10067.9|10062.9|10059.4|10054.4|10068.9|10063.9|10059.4|10054.4|50
1709121300000|2024-02-28 11:55:00|10059.9|10054.9|10059.9|10054.9|10063.4|10058.4|10056.4|10051.4|71
1709121600000|2024-02-28 12:00:00|10059.4|10054.4|10056.4|10051.4|10061.4|10056.4|10056.4|10051.4|53
1709121900000|2024-02-28 12:05:00|10056.9|10051.9|10046.4|10041.4|10058.9|10053.9|10044.4|10039.4|188
1709122200000|2024-02-28 12:10:00|10046.9|10041.9|10043.4|10038.4|10047.4|10042.4|10040.4|10035.4|104
1709122500000|2024-02-28 12:15:00|10042.9|10037.9|10049.4|10044.4|10049.4|10044.4|10041.4|10036.4|116
1709122800000|2024-02-28 12:20:00|10049.9|10044.9|10051.9|10046.9|10055.9|10050.9|10049.4|10044.4|56
1709123100000|2024-02-28 12:25:00|10051.4|10046.4|10055.4|10050.4|10056.4|10051.4|10050.9|10045.9|28
1709123400000|2024-02-28 12:30:00|10054.9|10049.9|10052.4|10047.4|10056.9|10051.9|10051.9|10046.9|36
1709123700000|2024-02-28 12:35:00|10051.9|10046.9|10055.4|10050.4|10055.9|10050.9|10051.4|10046.4|39
1709124000000|2024-02-28 12:40:00|10055.8|10050.8|10046.3|10041.3|10056.3|10051.3|10044.3|10039.3|54
1709124300000|2024-02-28 12:45:00|10046.8|10041.8|10039.3|10034.3|10048.3|10043.3|10034.8|10029.8|115
1709124600000|2024-02-28 12:50:00|10039.8|10034.8|10034.3|10029.3|10044.8|10039.8|10031.8|10026.8|63
1709124900000|2024-02-28 12:55:00|10033.8|10028.8|10041.8|10036.8|10043.8|10038.8|10032.3|10027.3|42
1709125200000|2024-02-28 13:00:00|10040.8|10035.8|10045.3|10040.3|10046.8|10041.8|10038.3|10033.3|46
1709125500000|2024-02-28 13:05:00|10045.8|10040.8|10051.8|10046.8|10052.8|10047.8|10045.8|10040.8|38
1709125800000|2024-02-28 13:10:00|10051.3|10046.3|10057.8|10052.8|10058.3|10053.3|10050.3|10045.3|40
1709126100000|2024-02-28 13:15:00|10058.3|10053.3|10058.3|10053.3|10061.8|10056.8|10055.8|10050.8|55
1709126400000|2024-02-28 13:20:00|10057.8|10052.8|10055.3|10050.3|10058.8|10053.8|10052.8|10047.8|42
1709126700000|2024-02-28 13:25:00|10055.8|10050.8|10048.3|10043.3|10056.3|10051.3|10047.3|10042.3|36
1709127000000|2024-02-28 13:30:00|10048.8|10043.8|10056.8|10051.8|10058.3|10053.3|10048.3|10043.3|65
1709127300000|2024-02-28 13:35:00|10057.8|10052.8|10054.3|10049.3|10060.3|10055.3|10053.8|10048.8|49
1709127600000|2024-02-28 13:40:00|10053.8|10048.8|10058.8|10053.8|10060.8|10055.8|10050.3|10045.3|47
1709127900000|2024-02-28 13:45:00|10059.3|10054.3|10061.3|10056.3|10065.8|10060.8|10058.8|10053.8|31
1709128200000|2024-02-28 13:50:00|10060.8|10055.8|10053.8|10048.8|10062.8|10057.8|10052.8|10047.8|22
1709128500000|2024-02-28 13:55:00|10054.3|10049.3|10061.3|10056.3|10062.3|10057.3|10052.3|10047.3|33
1709128800000|2024-02-28 14:00:00|10062.8|10057.8|10066.3|10061.3|10067.8|10062.8|10057.8|10052.8|34
1709129100000|2024-02-28 14:05:00|10066.8|10061.8|10069.8|10064.8|10069.8|10064.8|10061.3|10056.3|20
1709129400000|2024-02-28 14:10:00|10070.8|10065.8|10068.3|10063.3|10070.8|10065.8|10065.3|10060.3|32
1709129700000|2024-02-28 14:15:00|10068.8|10063.8|10071.3|10066.3|10072.3|10067.3|10066.8|10061.8|25
1709130000000|2024-02-28 14:20:00|10070.8|10065.8|10077.3|10072.3|10078.8|10073.8|10070.8|10065.8|42
1709130300000|2024-02-28 14:25:00|10077.8|10072.8|10076.3|10071.3|10080.8|10075.8|10074.8|10069.8|35
1709130600000|2024-02-28 14:30:00|10077.3|10072.3|10082.8|10077.8|10082.8|10077.8|10074.8|10069.8|41
1709130900000|2024-02-28 14:35:00|10083.3|10078.3|10082.3|10077.3|10083.3|10078.3|10075.8|10070.8|62
1709131200000|2024-02-28 14:40:00|10082.8|10077.8|10087.8|10082.8|10090.3|10085.3|10082.3|10077.3|174
1709131500000|2024-02-28 14:45:00|10086.8|10081.8|10091.3|10086.3|10091.8|10086.8|10084.8|10079.8|66
1709131800000|2024-02-28 14:50:00|10091.8|10086.8|10084.8|10079.8|10092.8|10087.8|10081.3|10076.3|65
1709132100000|2024-02-28 14:55:00|10085.3|10080.3|10081.3|10076.3|10085.8|10080.8|10076.3|10071.3|42
1709132400000|2024-02-28 15:00:00|10080.8|10075.8|10086.3|10081.3|10087.8|10082.8|10079.8|10074.8|35
1709132700000|2024-02-28 15:05:00|10085.8|10080.8|10088.8|10083.8|10089.8|10084.8|10082.3|10077.3|72
1709133000000|2024-02-28 15:10:00|10087.3|10082.3|10085.3|10080.3|10091.3|10086.3|10085.3|10080.3|104
1709133300000|2024-02-28 15:15:00|10084.8|10079.8|10075.3|10070.3|10084.8|10079.8|10075.3|10070.3|42
1709133600000|2024-02-28 15:20:00|10076.3|10071.3|10079.8|10074.8|10080.3|10075.3|10074.3|10069.3|32
1709133900000|2024-02-28 15:25:00|10080.3|10075.3|10080.3|10075.3|10081.3|10076.3|10075.3|10070.3|52
1709134200000|2024-02-28 15:30:00|10079.3|10074.3|10077.3|10072.3|10079.3|10074.3|10070.8|10065.8|42
1709134500000|2024-02-28 15:35:00|10076.3|10071.3|10076.3|10071.3|10079.3|10074.3|10073.8|10068.8|51
1709134800000|2024-02-28 15:40:00|10076.8|10071.8|10071.8|10066.8|10076.8|10071.8|10068.8|10063.8|34
1709135100000|2024-02-28 15:45:00|10072.3|10067.3|10064.8|10059.8|10072.3|10067.3|10060.3|10055.3|76
1709135400000|2024-02-28 15:50:00|10064.3|10059.3|10066.3|10061.3|10068.3|10063.3|10061.3|10056.3|47
1709135700000|2024-02-28 15:55:00|10066.8|10061.8|10069.8|10064.8|10072.8|10067.8|10066.8|10061.8|46
1709136000000|2024-02-28 16:00:00|10070.3|10065.3|10068.8|10063.8|10072.8|10067.8|10067.3|10062.3|51
1709136300000|2024-02-28 16:05:00|10069.3|10064.3|10062.8|10057.8|10069.8|10064.8|10060.3|10055.3|35
1709136600000|2024-02-28 16:10:00|10063.3|10058.3|10066.3|10061.3|10066.8|10061.8|10059.3|10054.3|79
1709136900000|2024-02-28 16:15:00|10066.8|10061.8|10064.8|10059.8|10066.8|10061.8|10062.3|10057.3|59
1709137200000|2024-02-28 16:20:00|10065.3|10060.3|10068.8|10063.8|10069.3|10064.3|10064.8|10059.8|58
1709137500000|2024-02-28 16:25:00|10069.3|10064.3|10067.8|10062.8|10071.3|10066.3|10066.8|10061.8|118
1709137800000|2024-02-28 16:30:00|10068.8|10061.8|10070.8|10064.8|10071.8|10064.8|10060.8|10054.8|241
1709138100000|2024-02-28 16:35:00|10071.8|10065.8|10069.8|10062.8|10073.8|10066.8|10064.8|10058.8|177
1709138400000|2024-02-28 16:40:00|10068.8|10061.8|10071.8|10064.8|10071.8|10065.8|10067.8|10061.8|23
1709138700000|2024-02-28 16:45:00|10070.8|10065.8|10071.8|10065.8|10072.8|10066.8|10070.8|10064.8|14
1709139000000|2024-02-28 16:50:00|10070.8|10064.8|10072.8|10065.8|10072.8|10065.8|10068.8|10062.8|29
1709139300000|2024-02-28 16:55:00|10071.8|10064.8|10073.8|10067.8|10074.8|10068.8|10070.8|10064.8|32
1709139600000|2024-02-28 17:00:00|10074.8|10069.8|10082.8|10075.8|10083.8|10076.8|10073.8|10069.8|37
1709139900000|2024-02-28 17:05:00|10083.8|10076.8|10080.8|10073.8|10083.8|10076.8|10078.8|10072.8|29
1709140200000|2024-02-28 17:10:00|10081.8|10074.8|10082.8|10075.8|10082.8|10075.8|10080.8|10074.8|18
1709140500000|2024-02-28 17:15:00|10081.8|10074.8|10078.8|10071.8|10081.8|10074.8|10077.8|10071.8|18
1709140800000|2024-02-28 17:20:00|10077.8|10072.8|10080.8|10074.8|10080.8|10074.8|10077.8|10071.8|21
1709141100000|2024-02-28 17:25:00|10079.8|10072.8|10080.8|10073.8|10081.8|10074.8|10077.8|10071.8|19
1709141400000|2024-02-28 17:30:00|10079.8|10072.8|10074.8|10067.8|10079.8|10073.8|10073.8|10067.8|14
1709141700000|2024-02-28 17:35:00|10073.8|10068.8|10071.8|10064.8|10074.8|10068.8|10071.8|10064.8|10
1709142000000|2024-02-28 17:40:00|10070.8|10063.8|10072.8|10066.8|10073.8|10066.8|10068.8|10062.8|16
1709142300000|2024-02-28 17:45:00|10070.8|10064.8|10072.8|10066.8|10073.8|10066.8|10069.8|10063.8|7
1709142600000|2024-02-28 17:50:00|10073.8|10064.8|10072.8|10065.8|10073.8|10066.8|10070.8|10063.8|16
1709142900000|2024-02-28 17:55:00|10071.8|10064.8|10071.8|10064.8|10072.8|10065.8|10070.8|10064.8|7
1709143200000|2024-02-28 18:00:00|10070.8|10063.8|10066.8|10059.8|10071.8|10064.8|10065.8|10059.8|7
1709143500000|2024-02-28 18:05:00|10065.8|10060.8|10065.8|10058.8|10067.8|10060.8|10063.8|10057.8|11
1709143800000|2024-02-28 18:10:00|10067.8|10060.8|10068.8|10061.8|10068.8|10061.8|10066.8|10059.8|7
1709144100000|2024-02-28 18:15:00|10069.8|10062.8|10070.8|10064.8|10071.8|10064.8|10068.8|10062.8|8
1709144400000|2024-02-28 18:20:00|10071.8|10065.8|10074.8|10067.8|10074.8|10067.8|10071.8|10064.8|6
1709144700000|2024-02-28 18:25:00|10075.8|10068.8|10075.8|10069.8|10077.8|10070.8|10075.8|10068.8|13
1709145000000|2024-02-28 18:30:00|10076.8|10070.8|10073.8|10067.8|10078.8|10071.8|10073.8|10067.8|11
1709145300000|2024-02-28 18:35:00|10072.8|10066.8|10072.8|10065.8|10072.8|10066.8|10070.8|10064.8|15
1709145600000|2024-02-28 18:40:00|10071.8|10066.8|10073.8|10066.8|10073.8|10066.8|10071.8|10064.8|8
1709145900000|2024-02-28 18:45:00|10072.8|10067.8|10075.8|10068.8|10075.8|10068.8|10072.8|10066.8|17
1709146200000|2024-02-28 18:50:00|10074.8|10067.8|10071.8|10065.8|10074.8|10067.8|10069.8|10063.8|13
1709146500000|2024-02-28 18:55:00|10072.8|10066.8|10076.8|10064.8|10076.8|10068.8|10072.8|10064.8|14
1709146800000|2024-02-28 19:00:00|10076.9|10064.9|10076.8|10064.8|10078.7|10066.7|10074.9|10062.9|0
1709147100000|2024-02-28 19:05:00|10076.7|10064.7|10071.2|10059.2|10076.7|10064.7|10071.2|10059.2|0
1709147400000|2024-02-28 19:10:00|10071.1|10059.1|10065.5|10053.5|10071.2|10059.2|10065.4|10053.4|0
1709147700000|2024-02-28 19:15:00|10065.4|10053.4|10069.3|10057.3|10069.3|10057.3|10063.6|10051.6|0
1709148000000|2024-02-28 19:20:00|10069.2|10057.2|10071.1|10059.1|10071.1|10059.1|10067.4|10055.4|0
1709148300000|2024-02-28 19:25:00|10071|10059|10065.5|10053.5|10071.1|10059.1|10065.5|10053.5|0
1709148600000|2024-02-28 19:30:00|10063.7|10051.7|10063.6|10051.6|10065.5|10053.5|10061.8|10049.8|0
1709148900000|2024-02-28 19:35:00|10062.7|10050.7|10063.6|10051.6|10063.6|10051.6|10059.8|10047.8|0
1709149200000|2024-02-28 19:40:00|10062.7|10050.7|10061.7|10049.7|10063.6|10051.6|10061.7|10049.7|0
1709149500000|2024-02-28 19:45:00|10061.8|10049.8|10065.3|10053.3|10065.4|10053.4|10061.8|10049.8|0
1709149800000|2024-02-28 19:50:00|10065.4|10053.4|10065.4|10053.4|10065.4|10053.4|10061.6|10049.6|0
1709150100000|2024-02-28 19:55:00|10065.5|10053.5|10069.1|10057.1|10069.2|10057.2|10065.5|10053.5|0
1709150400000|2024-02-28 20:00:00|10069.2|10057.2|10071.1|10059.1|10073|10061|10069.1|10057.1|0
1709150700000|2024-02-28 20:05:00|10071|10059|10067.3|10055.3|10071.1|10059.1|10065.4|10053.4|0
1709151000000|2024-02-28 20:10:00|10067.2|10055.2|10067.2|10055.2|10068.2|10056.2|10065.4|10053.4|0
1709151300000|2024-02-28 20:15:00|10067.3|10055.3|10071.3|10059.3|10071.3|10059.3|10067.2|10055.2|0
1709151600000|2024-02-28 20:20:00|10069.5|10057.5|10071.4|10059.4|10073.2|10061.2|10069.4|10057.4|0
1709151900000|2024-02-28 20:25:00|10071.3|10059.3|10075.1|10063.1|10075.1|10063.1|10071.3|10059.3|0
1709152200000|2024-02-28 20:30:00|10075|10063|10075.1|10063.1|10075.1|10063.1|10073.2|10061.2|0
1709152500000|2024-02-28 20:35:00|10075|10063|10075.1|10063.1|10075.1|10063.1|10073.2|10061.2|0
1709152800000|2024-02-28 20:40:00|10075|10063|10069.6|10057.6|10075.1|10063.1|10069.5|10057.5|0
1709153100000|2024-02-28 20:45:00|10071.4|10059.4|10071.4|10059.4|10071.4|10059.4|10067.6|10055.6|0
1709153400000|2024-02-28 20:50:00|10071.3|10059.3|10067.6|10055.6|10071.4|10059.4|10066.6|10054.6|0
1709153700000|2024-02-28 20:55:00|10069.4|10057.4|10068|10056|10069.7|10057.7|10066|10054|0
1709154000000|2024-02-28 21:00:00|10068.4|10056.4|10055.6|10043.6|10068.9|10056.9|10050.2|10038.2|0
1709154300000|2024-02-28 21:05:00|10055.5|10043.5|10049.6|10037.6|10055.9|10043.9|10049.2|10037.2|0
1709154600000|2024-02-28 21:10:00|10050.2|10038.2|10045.1|10033.1|10051.5|10039.5|10044.5|10032.5|0
1709154900000|2024-02-28 21:15:00|10045.4|10033.4|10041.5|10029.5|10047.3|10035.3|10041|10029|0
1709155200000|2024-02-28 21:20:00|10041.6|10029.6|10042.3|10030.3|10042.3|10030.3|10041|10029|0
1709155500000|2024-02-28 21:25:00|10042.8|10030.8|10042.7|10030.7|10044|10032|10042.3|10030.3|0
1709155800000|2024-02-28 21:30:00|10042.3|10030.3|10041.4|10029.4|10042.7|10030.7|10041.4|10029.4|0
1709156100000|2024-02-28 21:35:00|10041|10029|10040.1|10028.1|10041.7|10029.7|10039.5|10027.5|0
1709156400000|2024-02-28 21:40:00|10039.7|10027.7|10038.6|10026.6|10040.1|10028.1|10038.6|10026.6|0
1709156700000|2024-02-28 21:45:00|10039.1|10027.1|10038.2|10026.2|10039.7|10027.7|10037.7|10025.7|0
1709157000000|2024-02-28 21:50:00|10037.7|10025.7|10041.4|10029.4|10041.4|10029.4|10037.7|10025.7|0
1709157300000|2024-02-28 21:55:00|10041.7|10029.7|10043.4|10031.4|10044|10032|10041.7|10029.7|0
1709157600000|2024-02-28 22:00:00|10043.2|10031.2|10041.4|10029.4|10043.2|10031.2|10040.4|10028.4|0
1709157900000|2024-02-28 22:05:00|10041.2|10029.2|10042.7|10030.7|10042.7|10030.7|10041.2|10029.2|0
1709158200000|2024-02-28 22:10:00|10042.5|10030.5|10042.3|10030.3|10043|10031|10041.9|10029.9|0
1709158500000|2024-02-28 22:15:00|10042.9|10030.9|10043|10031|10043|10031|10042.3|10030.3|0
1709158800000|2024-02-28 22:20:00|10043.2|10031.2|10043.6|10031.6|10044.7|10032.7|10042.9|10030.9|0
1709159100000|2024-02-28 22:25:00|10043.2|10031.2|10043.8|10031.8|10044.3|10032.3|10043.2|10031.2|0
1709159400000|2024-02-28 22:30:00|10043.6|10031.6|10041.9|10029.9|10043.8|10031.8|10041.4|10029.4|0
1709159700000|2024-02-28 22:35:00|10042.1|10030.1|10044|10032|10044|10032|10041.9|10029.9|0
1709160000000|2024-02-28 22:40:00|10043.9|10031.9|10043|10031|10043.9|10031.9|10043|10031|0
1709160300000|2024-02-28 22:45:00|10043.2|10031.2|10043.4|10031.4|10043.8|10031.8|10043|10031|0
1709160600000|2024-02-28 22:50:00|10043.2|10031.2|10044.1|10032.1|10044.3|10032.3|10043.2|10031.2|0
1709160900000|2024-02-28 22:55:00|10044|10032|10045.1|10033.1|10045.4|10033.4|10043|10031|0
1709161200000|2024-02-28 23:00:00|10045.2|10033.2|10049.6|10037.6|10050.4|10038.4|10045.1|10033.1|0
1709161500000|2024-02-28 23:05:00|10049.7|10037.7|10053.1|10041.1|10054|10042|10049.7|10037.7|0
1709161800000|2024-02-28 23:10:00|10053.3|10041.3|10052.2|10040.2|10053.7|10041.7|10051.6|10039.6|0
1709162100000|2024-02-28 23:15:00|10052.6|10040.6|10052.2|10040.2|10053.3|10041.3|10052.2|10040.2|0
1709162400000|2024-02-28 23:20:00|10052.6|10040.6|10052.6|10040.6|10052.7|10040.7|10050.7|10038.7|0
1709162700000|2024-02-28 23:25:00|10052.7|10040.7|10052.7|10040.7|10053.1|10041.1|10052.2|10040.2|0
1709163000000|2024-02-28 23:30:00|10052.8|10040.8|10052.2|10040.2|10053.9|10041.9|10052.2|10040.2|0
1709163300000|2024-02-28 23:35:00|10052.7|10040.7|10052.6|10040.6|10052.7|10040.7|10051.4|10039.4|0
1709163600000|2024-02-28 23:40:00|10052.5|10040.5|10052.7|10040.7|10052.7|10040.7|10051.4|10039.4|0
1709163900000|2024-02-28 23:45:00|10052.6|10040.6|10051.6|10039.6|10052.7|10040.7|10051.6|10039.6|0
1709164200000|2024-02-28 23:50:00|10051.8|10039.8|10048.3|10036.3|10051.8|10039.8|10048.3|10036.3|0
1709164500000|2024-02-28 23:55:00|10048.5|10036.5|10049.6|10037.6|10050|10038|10048.3|10036.3|0
1709164800000|2024-02-29 00:00:00|10049.2|10037.2|10051.4|10039.4|10051.4|10039.4|10049.2|10037.2|0
1709165100000|2024-02-29 00:05:00|10051.5|10039.5|10054.5|10042.5|10055.5|10043.5|10051.5|10039.5|0
1709165400000|2024-02-29 00:10:00|10054.6|10042.6|10054.9|10042.9|10057.3|10045.3|10054.5|10042.5|0
1709165700000|2024-02-29 00:15:00|10054.7|10042.7|10055.2|10043.2|10055.2|10043.2|10051.6|10039.6|0
1709166000000|2024-02-29 00:20:00|10055.3|10043.3|10057.1|10045.1|10058.9|10046.9|10055.3|10043.3|0
1709166300000|2024-02-29 00:25:00|10058.9|10046.9|10059.6|10047.6|10059.7|10047.7|10057.1|10045.1|0
1709166600000|2024-02-29 00:30:00|10059.7|10047.7|10061.5|10049.5|10061.5|10049.5|10059.7|10047.7|0
1709166900000|2024-02-29 00:35:00|10063.3|10051.3|10063.3|10051.3|10063.3|10051.3|10063.3|10051.3|0
1709167200000|2024-02-29 00:40:00|10064.2|10052.2|10067|10055|10067|10055|10064.2|10052.2|0
1709167500000|2024-02-29 00:45:00|10067.1|10055.1|10068.8|10056.8|10068.9|10056.9|10067.1|10055.1|0
1709167800000|2024-02-29 00:50:00|10068.9|10056.9|10067|10055|10068.9|10056.9|10067|10055|0
1709168100000|2024-02-29 00:55:00|10068.8|10056.8|10068.8|10056.8|10068.8|10056.8|10068.8|10056.8|0
1709168400000|2024-02-29 01:00:00|10067|10055|10067|10055|10068.8|10056.8|10066.9|10054.9|0
1709168700000|2024-02-29 01:05:00|10065.2|10053.2|10063.4|10051.4|10065.2|10053.2|10063.4|10051.4|0
1709169000000|2024-02-29 01:10:00|10064.3|10052.3|10063.4|10051.4|10065.2|10053.2|10063.4|10051.4|0
1709169300000|2024-02-29 01:15:00|10065.2|10053.2|10067.1|10055.1|10067.1|10055.1|10063.4|10051.4|0
1709169600000|2024-02-29 01:20:00|10067|10055|10065.2|10053.2|10067.1|10055.1|10065.2|10053.2|0
1709169900000|2024-02-29 01:25:00|10067|10055|10067.1|10055.1|10067.1|10055.1|10067|10055|0
1709170200000|2024-02-29 01:30:00|10068.9|10056.9|10068.9|10056.9|10068.9|10056.9|10067|10055|0
1709170500000|2024-02-29 01:35:00|10068.8|10056.8|10068.9|10056.9|10068.9|10056.9|10067.1|10055.1|0
1709170800000|2024-02-29 01:40:00|10069.8|10057.8|10068.9|10056.9|10070.8|10058.8|10068.9|10056.9|0
1709171100000|2024-02-29 01:45:00|10068.8|10056.8|10068.9|10056.9|10070.7|10058.7|10068.8|10056.8|0
1709171400000|2024-02-29 01:50:00|10068.8|10056.8|10068.8|10056.8|10068.8|10056.8|10067|10055|0
1709172000000|2024-02-29 02:00:00|10068.9|10056.9|10072.5|10060.5|10072.5|10060.5|10068.8|10056.8|0
1709172300000|2024-02-29 02:05:00|10070.7|10058.7|10072.5|10060.5|10072.5|10060.5|10070.7|10058.7|0
1709172600000|2024-02-29 02:10:00|10070.7|10058.7|10070.7|10058.7|10070.7|10058.7|10068.9|10056.9|0
1709172900000|2024-02-29 02:15:00|10068.9|10056.9|10070.7|10058.7|10070.8|10058.8|10068.9|10056.9|0
1709173200000|2024-02-29 02:20:00|10070.8|10058.8|10070.7|10058.7|10070.8|10058.8|10070.7|10058.7|0
1709173500000|2024-02-29 02:25:00|10071.6|10059.6|10072.5|10060.5|10072.5|10060.5|10070.7|10058.7|0
1709173800000|2024-02-29 02:30:00|10070.7|10058.7|10070.7|10058.7|10072.5|10060.5|10068.9|10056.9|0
1709174400000|2024-02-29 02:40:00|10072.5|10060.5|10070.7|10058.7|10072.5|10060.5|10070.7|10058.7|0
1709174700000|2024-02-29 02:45:00|10069.8|10057.8|10070.7|10058.7|10070.7|10058.7|10068.9|10056.9|0
1709175000000|2024-02-29 02:50:00|10072.5|10060.5|10072.6|10060.6|10072.6|10060.6|10070.7|10058.7|0
1709175300000|2024-02-29 02:55:00|10074.4|10062.4|10072.6|10060.6|10074.5|10062.5|10072.6|10060.6|0
1709175600000|2024-02-29 03:00:00|10072.7|10060.7|10073.1|10061.1|10075|10063|10072.7|10060.7|0
1709176500000|2024-02-29 03:15:00|10074|10062|10073.1|10061.1|10074.9|10062.9|10073.1|10061.1|0
1709176800000|2024-02-29 03:20:00|10071.3|10059.3|10071.2|10059.2|10071.3|10059.3|10071.2|10059.2|0
1709177100000|2024-02-29 03:25:00|10073|10061|10072.1|10060.1|10073|10061|10071.2|10059.2|0
1709177400000|2024-02-29 03:30:00|10073|10061|10072.1|10060.1|10073|10061|10071.2|10059.2|0
1709177700000|2024-02-29 03:35:00|10071.2|10059.2|10073.1|10061.1|10073.1|10061.1|10071.2|10059.2|0
1709178000000|2024-02-29 03:40:00|10074|10062|10073.1|10061.1|10074.9|10062.9|10073.1|10061.1|0
1709178300000|2024-02-29 03:45:00|10074.9|10062.9|10074.9|10062.9|10074.9|10062.9|10073.1|10061.1|0
1709178600000|2024-02-29 03:50:00|10075.8|10063.8|10076.7|10064.7|10076.7|10064.7|10075.8|10063.8|0
1709179200000|2024-02-29 04:00:00|10076.8|10064.8|10076.8|10064.8|10076.8|10064.8|10076.8|10064.8|0
1709179500000|2024-02-29 04:05:00|10077.7|10065.7|10081.3|10069.3|10081.3|10069.3|10077.7|10065.7|0
1709179800000|2024-02-29 04:10:00|10080.8|10068.8|10080.8|10068.8|10080.8|10068.8|10080.8|10068.8|0
1709180100000|2024-02-29 04:15:00|10082.6|10070.6|10080.8|10068.8|10082.6|10070.6|10079|10067|0
1709180400000|2024-02-29 04:20:00|10080.9|10068.9|10082.7|10070.7|10082.7|10070.7|10080.8|10068.8|0
1709180700000|2024-02-29 04:25:00|10082.6|10070.6|10082.9|10070.9|10082.9|10070.9|10082.6|10070.6|0
1709181000000|2024-02-29 04:30:00|10083|10071|10084.7|10072.7|10084.8|10072.8|10082.9|10070.9|0
1709181300000|2024-02-29 04:35:00|10084.8|10072.8|10084.8|10072.8|10085.7|10073.7|10084.8|10072.8|0
1709181600000|2024-02-29 04:40:00|10084.7|10072.7|10084.8|10072.8|10086.6|10074.6|10084.7|10072.7|0
1709181900000|2024-02-29 04:45:00|10084.7|10072.7|10084.8|10072.8|10084.8|10072.8|10084.7|10072.7|0
1709182200000|2024-02-29 04:50:00|10084.7|10072.7|10084.7|10072.7|10086.6|10074.6|10084.7|10072.7|0
1709182500000|2024-02-29 04:55:00|10084.8|10072.8|10086.6|10074.6|10086.6|10074.6|10084.7|10072.7|0
1709182800000|2024-02-29 05:00:00|10084.8|10072.8|10086.6|10074.6|10088.4|10076.4|10084.8|10072.8|0
1709183100000|2024-02-29 05:05:00|10086.5|10074.5|10082.9|10070.9|10086.6|10074.6|10082.9|10070.9|0
1709183400000|2024-02-29 05:10:00|10082|10070|10082.9|10070.9|10084.7|10072.7|10082|10070|0
1709183700000|2024-02-29 05:15:00|10083.8|10071.8|10082.9|10070.9|10084.7|10072.7|10082.9|10070.9|0
1709184300000|2024-02-29 05:25:00|10082.8|10070.8|10081.1|10069.1|10082.9|10070.9|10081|10069|0
1709184600000|2024-02-29 05:30:00|10081|10069|10081.1|10069.1|10082.9|10070.9|10081|10069|0
1709184900000|2024-02-29 05:35:00|10082|10070|10081.1|10069.1|10082.9|10070.9|10081.1|10069.1|0
1709185200000|2024-02-29 05:40:00|10082|10070|10082.9|10070.9|10082.9|10070.9|10081.1|10069.1|0
1709185500000|2024-02-29 05:45:00|10084.7|10072.7|10082|10070|10084.7|10072.7|10081.1|10069.1|0
1709185800000|2024-02-29 05:50:00|10081.1|10069.1|10081.1|10069.1|10082.9|10070.9|10081.1|10069.1|0
1709186100000|2024-02-29 05:55:00|10079.3|10067.3|10079.3|10067.3|10079.3|10067.3|10079.3|10067.3|0
1709186400000|2024-02-29 06:00:00|10077.5|10065.5|10077.4|10065.4|10077.5|10065.5|10075.6|10063.6|0
1709186700000|2024-02-29 06:05:00|10075.6|10063.6|10075.6|10063.6|10077.4|10065.4|10075.6|10063.6|0
1709187000000|2024-02-29 06:10:00|10074.7|10062.7|10075.6|10063.6|10075.6|10063.6|10073.8|10061.8|0
1709188200000|2024-02-29 06:30:00|10076.5|10064.5|10075.6|10063.6|10077.4|10065.4|10075.6|10063.6|0
1709188500000|2024-02-29 06:35:00|10077.4|10065.4|10079.2|10067.2|10079.2|10067.2|10077.4|10065.4|0
1709188800000|2024-02-29 06:40:00|10077.4|10065.4|10075.5|10063.5|10079.2|10067.2|10075.5|10063.5|0
1709189100000|2024-02-29 06:45:00|10077.3|10065.3|10079.1|10067.1|10079.1|10067.1|10077.3|10065.3|0
1709189400000|2024-02-29 06:50:00|10079.2|10067.2|10077.3|10065.3|10079.2|10067.2|10077.3|10065.3|0
1709189700000|2024-02-29 06:55:00|10075.5|10063.5|10077.3|10065.3|10077.3|10065.3|10075.5|10063.5|0
1709190000000|2024-02-29 07:00:00|10078.1|10073.1|10072.1|10067.1|10078.1|10073.1|10062.1|10057.1|52
1709190300000|2024-02-29 07:05:00|10072.6|10067.6|10081.6|10076.6|10081.6|10076.6|10072.6|10067.6|4
1709190600000|2024-02-29 07:10:00|10080.1|10075.1|10078.6|10073.6|10083.1|10078.1|10078.1|10073.1|14
1709190900000|2024-02-29 07:15:00|10078.1|10073.1|10080.1|10075.1|10080.1|10075.1|10074.6|10069.6|21
1709191200000|2024-02-29 07:20:00|10077.1|10072.1|10070.6|10065.6|10078.1|10073.1|10068.6|10063.6|47
1709191500000|2024-02-29 07:25:00|10071.6|10066.6|10073.1|10068.1|10079.1|10074.1|10071.1|10066.1|13
1709191800000|2024-02-29 07:30:00|10069.6|10064.6|10067.6|10062.6|10069.6|10064.6|10065.1|10060.1|19
1709192100000|2024-02-29 07:35:00|10067.1|10062.1|10070.1|10065.1|10070.6|10065.6|10067.1|10062.1|2
1709192400000|2024-02-29 07:40:00|10069.1|10064.1|10074.1|10069.1|10074.1|10069.1|10069.1|10064.1|5
1709192700000|2024-02-29 07:45:00|10073.6|10068.6|10070.6|10065.6|10073.6|10068.6|10069.6|10064.6|8
1709193000000|2024-02-29 07:50:00|10070.1|10065.1|10071.1|10066.1|10072.6|10067.6|10067.6|10062.6|27
1709193300000|2024-02-29 07:55:00|10068.1|10063.1|10071.6|10066.6|10076.6|10071.6|10068.1|10063.1|28
1709193600000|2024-02-29 08:00:00|10075.1|10070.1|10041.6|10036.6|10077.1|10072.1|10040.6|10035.6|287
1709193900000|2024-02-29 08:05:00|10042.1|10037.1|10063.6|10058.6|10070.6|10065.6|10040.1|10035.1|233
1709194200000|2024-02-29 08:10:00|10062.1|10057.1|10057.6|10052.6|10067.1|10062.1|10048.1|10043.1|223
1709194500000|2024-02-29 08:15:00|10057.1|10052.1|10065.6|10060.6|10073.1|10068.1|10054.6|10049.6|208
1709194800000|2024-02-29 08:20:00|10066.1|10061.1|10069.6|10064.6|10069.6|10064.6|10057.6|10052.6|133
1709195100000|2024-02-29 08:25:00|10069.1|10064.1|10078.1|10073.1|10079.1|10074.1|10067.1|10062.1|129
1709195400000|2024-02-29 08:30:00|10078.6|10073.6|10080.1|10075.1|10081.6|10076.6|10072.1|10067.1|91
1709195700000|2024-02-29 08:35:00|10079.6|10074.6|10098.1|10093.1|10098.1|10093.1|10075.6|10070.6|86
1709196000000|2024-02-29 08:40:00|10097.9|10092.9|10093.9|10088.9|10098.4|10093.4|10090.9|10085.9|65
1709196300000|2024-02-29 08:45:00|10093.4|10088.4|10087.9|10082.9|10093.4|10088.4|10087.4|10082.4|56
1709196600000|2024-02-29 08:50:00|10088.4|10083.4|10080.4|10075.4|10088.9|10083.9|10079.4|10074.4|60
1709196900000|2024-02-29 08:55:00|10081.4|10076.4|10083.9|10078.9|10090.9|10085.9|10081.4|10076.4|77
1709197200000|2024-02-29 09:00:00|10084.4|10079.4|10072.4|10067.4|10085.4|10080.4|10072.4|10067.4|108
1709197500000|2024-02-29 09:05:00|10071.9|10066.9|10076.4|10071.4|10077.9|10072.9|10070.4|10065.4|60
1709197800000|2024-02-29 09:10:00|10076.9|10071.9|10071.9|10066.9|10081.4|10076.4|10070.9|10065.9|42
1709198100000|2024-02-29 09:15:00|10072.4|10067.4|10068.4|10063.4|10075.4|10070.4|10067.9|10062.9|54
1709198400000|2024-02-29 09:20:00|10068.9|10063.9|10057.9|10052.9|10070.4|10065.4|10056.4|10051.4|81
1709198700000|2024-02-29 09:25:00|10058.4|10053.4|10062.4|10057.4|10062.9|10057.9|10053.9|10048.9|31
1709199000000|2024-02-29 09:30:00|10061.9|10056.9|10064.4|10059.4|10069.4|10064.4|10061.9|10056.9|76
1709199300000|2024-02-29 09:35:00|10065.4|10060.4|10071.9|10066.9|10072.9|10067.9|10061.9|10056.9|58
1709199600000|2024-02-29 09:40:00|10071.4|10066.4|10072.9|10067.9|10074.9|10069.9|10067.4|10062.4|45
1709199900000|2024-02-29 09:45:00|10073.4|10068.4|10069.9|10064.9|10073.4|10068.4|10063.4|10058.4|55
1709200200000|2024-02-29 09:50:00|10070.4|10065.4|10061.4|10056.4|10071.9|10066.9|10059.9|10054.9|52
1709200500000|2024-02-29 09:55:00|10060.9|10055.9|10058.4|10053.4|10062.9|10057.9|10054.4|10049.4|49
1709200800000|2024-02-29 10:00:00|10057.4|10052.4|10060.9|10055.9|10064.4|10059.4|10054.4|10049.4|60
1709201100000|2024-02-29 10:05:00|10061.4|10056.4|10049.9|10044.9|10062.9|10057.9|10045.9|10040.9|55
1709201400000|2024-02-29 10:10:00|10049.4|10044.4|10055.9|10050.9|10056.9|10051.9|10047.4|10042.4|66
1709201700000|2024-02-29 10:15:00|10055.4|10050.4|10050.4|10045.4|10058.9|10053.9|10047.4|10042.4|40
1709202000000|2024-02-29 10:20:00|10050.9|10045.9|10058.4|10053.4|10061.9|10056.9|10049.9|10044.9|38
1709202300000|2024-02-29 10:25:00|10057.4|10052.4|10057.4|10052.4|10059.9|10054.9|10055.4|10050.4|75
1709202600000|2024-02-29 10:30:00|10057.9|10052.9|10062.4|10057.4|10065.4|10060.4|10053.4|10048.4|85
1709202900000|2024-02-29 10:35:00|10061.4|10056.4|10062.4|10057.4|10065.4|10060.4|10059.4|10054.4|83
1709203200000|2024-02-29 10:40:00|10061.9|10056.9|10062.9|10057.9|10066.4|10061.4|10059.4|10054.4|24
1709203500000|2024-02-29 10:45:00|10062.4|10057.4|10059.9|10054.9|10064.9|10059.9|10053.4|10048.4|72
1709203800000|2024-02-29 10:50:00|10060.4|10055.4|10061.9|10056.9|10063.4|10058.4|10057.9|10052.9|28
1709204100000|2024-02-29 10:55:00|10061.4|10056.4|10056.4|10051.4|10062.4|10057.4|10056.4|10051.4|36
1709204400000|2024-02-29 11:00:00|10055.9|10050.9|10065.9|10060.9|10066.9|10061.9|10055.9|10050.9|37
1709204700000|2024-02-29 11:05:00|10066.4|10061.4|10072.9|10067.9|10073.4|10068.4|10063.4|10058.4|49
1709205000000|2024-02-29 11:10:00|10073.4|10068.4|10076.4|10071.4|10077.4|10072.4|10070.9|10065.9|24
1709205300000|2024-02-29 11:15:00|10075.9|10070.9|10066.9|10061.9|10075.9|10070.9|10066.4|10061.4|24
1709205600000|2024-02-29 11:20:00|10067.4|10062.4|10060.9|10055.9|10068.9|10063.9|10057.9|10052.9|40
1709205900000|2024-02-29 11:25:00|10060.4|10055.4|10064.9|10059.9|10067.4|10062.4|10059.9|10054.9|27
1709206200000|2024-02-29 11:30:00|10064.4|10059.4|10056.9|10051.9|10067.4|10062.4|10056.4|10051.4|50
1709206500000|2024-02-29 11:35:00|10057.4|10052.4|10065.4|10060.4|10066.9|10061.9|10057.4|10052.4|31
1709206800000|2024-02-29 11:40:00|10064.4|10059.4|10059.4|10054.4|10066.4|10061.4|10057.4|10052.4|44
1709207100000|2024-02-29 11:45:00|10058.9|10053.9|10067.9|10062.9|10067.9|10062.9|10057.9|10052.9|41
1709207400000|2024-02-29 11:50:00|10068.4|10063.4|10069.9|10064.9|10069.9|10064.9|10064.9|10059.9|17
1709207700000|2024-02-29 11:55:00|10069.4|10064.4|10072.4|10067.4|10074.4|10069.4|10069.4|10064.4|33
1709208000000|2024-02-29 12:00:00|10070.9|10065.9|10065.9|10060.9|10073.4|10068.4|10063.9|10058.9|38
1709208300000|2024-02-29 12:05:00|10066.4|10061.4|10052.9|10047.9|10066.4|10061.4|10049.4|10044.4|51
1709208600000|2024-02-29 12:10:00|10052.4|10047.4|10046.9|10041.9|10053.9|10048.9|10045.4|10040.4|33
1709208900000|2024-02-29 12:15:00|10046.4|10041.4|10050.9|10045.9|10050.9|10045.9|10042.4|10037.4|46
1709209200000|2024-02-29 12:20:00|10050.4|10045.4|10046.9|10041.9|10050.4|10045.4|10045.9|10040.9|31
1709209500000|2024-02-29 12:25:00|10047.4|10042.4|10051.9|10046.9|10054.9|10049.9|10046.9|10041.9|35
1709209800000|2024-02-29 12:30:00|10052.4|10047.4|10055.4|10050.4|10055.4|10050.4|10051.9|10046.9|25
1709210100000|2024-02-29 12:35:00|10055.9|10050.9|10055.9|10050.9|10058.4|10053.4|10052.9|10047.9|25
1709210400000|2024-02-29 12:40:00|10057|10052|10055|10050|10059|10054|10055|10050|19
1709210700000|2024-02-29 12:45:00|10055.5|10050.5|10060|10055|10062.5|10057.5|10054|10049|31
1709211000000|2024-02-29 12:50:00|10059.5|10054.5|10055.5|10050.5|10060.5|10055.5|10053.5|10048.5|35
1709211300000|2024-02-29 12:55:00|10056|10051|10049|10044|10058.5|10053.5|10048.5|10043.5|30
1709211600000|2024-02-29 13:00:00|10050|10045|10045|10040|10053|10048|10045|10040|56
1709211900000|2024-02-29 13:05:00|10045.5|10040.5|10047|10042|10050|10045|10044|10039|34
1709212200000|2024-02-29 13:10:00|10047.5|10042.5|10041.5|10036.5|10049.5|10044.5|10038|10033|35
1709212500000|2024-02-29 13:15:00|10041|10036|10038.5|10033.5|10042|10037|10036.5|10031.5|26
1709212800000|2024-02-29 13:20:00|10039.5|10034.5|10033.5|10028.5|10044|10039|10029|10024|51
1709213100000|2024-02-29 13:25:00|10034|10029|10031.5|10026.5|10035|10030|10031|10026|35
1709213400000|2024-02-29 13:30:00|10032|10027|10045|10040|10046|10041|10031.5|10026.5|99
1709213700000|2024-02-29 13:35:00|10045.5|10040.5|10052|10047|10054.5|10049.5|10045.5|10040.5|60
1709214000000|2024-02-29 13:40:00|10052.5|10047.5|10059.5|10054.5|10061|10056|10052.5|10047.5|48
1709214300000|2024-02-29 13:45:00|10059|10054|10058|10053|10065|10060|10057|10052|43
1709214600000|2024-02-29 13:50:00|10058.5|10053.5|10057|10052|10060.5|10055.5|10056|10051|43
1709214900000|2024-02-29 13:55:00|10057.5|10052.5|10057.5|10052.5|10059.5|10054.5|10053|10048|47
1709215200000|2024-02-29 14:00:00|10056|10051|10060|10055|10062|10057|10055.5|10050.5|72
1709215500000|2024-02-29 14:05:00|10060.5|10055.5|10067|10062|10069.5|10064.5|10060|10055|48
1709215800000|2024-02-29 14:10:00|10067.5|10062.5|10065|10060|10069|10064|10063.5|10058.5|42
1709216100000|2024-02-29 14:15:00|10064.5|10059.5|10061|10056|10064.5|10059.5|10059|10054|39
1709216400000|2024-02-29 14:20:00|10060.5|10055.5|10063.5|10058.5|10063.5|10058.5|10056.5|10051.5|27
1709216700000|2024-02-29 14:25:00|10062.5|10057.5|10058|10053|10063|10058|10057.5|10052.5|42
1709217000000|2024-02-29 14:30:00|10058.5|10053.5|10047|10042|10058.5|10053.5|10045.5|10040.5|74
1709217300000|2024-02-29 14:35:00|10046.5|10041.5|10050|10045|10051|10046|10041.5|10036.5|46
1709217600000|2024-02-29 14:40:00|10050.5|10045.5|10057.5|10052.5|10058.5|10053.5|10048.5|10043.5|43
1709217900000|2024-02-29 14:45:00|10058|10053|10046|10041|10059|10054|10044.5|10039.5|185
1709218200000|2024-02-29 14:50:00|10046.5|10041.5|10043.5|10038.5|10050|10045|10040.5|10035.5|65
1709218500000|2024-02-29 14:55:00|10043|10038|10043.5|10038.5|10050|10045|10043|10038|54
1709218800000|2024-02-29 15:00:00|10045.5|10040.5|10044.5|10039.5|10049|10044|10039|10034|58
1709219100000|2024-02-29 15:05:00|10045|10040|10036.5|10031.5|10045|10040|10036|10031|55
1709219400000|2024-02-29 15:10:00|10036.3|10031.3|10031.8|10026.8|10037.3|10032.3|10028.8|10023.8|102
1709219700000|2024-02-29 15:15:00|10031.3|10026.3|10025.8|10020.8|10035.8|10030.8|10025.8|10020.8|62
1709220000000|2024-02-29 15:20:00|10026.3|10021.3|10021.8|10016.8|10031.3|10026.3|10019.3|10014.3|96
1709220300000|2024-02-29 15:25:00|10021.3|10016.3|10017.3|10012.3|10022.3|10017.3|10011.3|10006.3|134
1709220600000|2024-02-29 15:30:00|10016.3|10011.3|10022.3|10017.3|10023.8|10018.8|10012.3|10007.3|210
1709220900000|2024-02-29 15:35:00|10021.8|10016.8|10021.3|10016.3|10026.3|10021.3|10019.3|10014.3|128
1709221200000|2024-02-29 15:40:00|10021.8|10016.8|10019.3|10014.3|10024.8|10019.8|10018.8|10013.8|117
1709221500000|2024-02-29 15:45:00|10018.8|10013.8|10022.3|10017.3|10023.3|10018.3|10013.3|10008.3|127
1709221800000|2024-02-29 15:50:00|10022.8|10017.8|10017.8|10012.8|10025.3|10020.3|10013.3|10008.3|120
1709222100000|2024-02-29 15:55:00|10018.3|10013.3|10009.8|10004.8|10018.3|10013.3|10004.3|9999.3|130
1709222400000|2024-02-29 16:00:00|10010.3|10005.3|10002.8|9997.8|10014.3|10009.3|10001.3|9996.3|209
1709222700000|2024-02-29 16:05:00|10002.3|9997.3|10015.3|10010.3|10015.3|10010.3|10001.3|9996.3|161
1709223000000|2024-02-29 16:10:00|10015.8|10010.8|10010.8|10005.8|10020.3|10015.3|10010.3|10005.3|171
1709223300000|2024-02-29 16:15:00|10010.3|10005.3|10016.3|10011.3|10021.8|10016.8|10010.3|10005.3|174
1709223600000|2024-02-29 16:20:00|10015.8|10010.8|10017.3|10012.3|10018.8|10013.8|10011.3|10006.3|249
1709223900000|2024-02-29 16:25:00|10018.3|10013.3|10013.3|10008.3|10019.8|10014.8|10011.3|10006.3|741
1709224200000|2024-02-29 16:30:00|10013.8|10007.8|10002.8|9995.8|10014.8|10007.8|9996.8|9990.8|701
1709224500000|2024-02-29 16:35:00|10001.8|9994.8|9986.8|9979.8|10002.8|9996.8|9986.8|9979.8|616
1709224800000|2024-02-29 16:40:00|9985.8|9978.8|9992.8|9985.8|9993.8|9986.8|9979.8|9972.8|118
1709225100000|2024-02-29 16:45:00|9991.8|9983.8|9997.8|9990.8|10000.8|9993.8|9988.8|9981.8|91
1709225400000|2024-02-29 16:50:00|9998.8|9991.8|9995.8|9988.8|9998.8|9991.8|9992.8|9985.8|54
1709225700000|2024-02-29 16:55:00|9996.8|9989.8|9994.8|9987.8|9997.8|9991.8|9992.8|9985.8|12
1709226000000|2024-02-29 17:00:00|9993.8|9986.8|9997.8|9990.8|9998.8|9992.8|9991.8|9985.8|21
1709226300000|2024-02-29 17:05:00|9998.8|9991.8|9996.8|9989.8|9998.8|9991.8|9993.8|9987.8|15
1709226600000|2024-02-29 17:10:00|9997.8|9990.8|9996.8|9989.8|9997.8|9990.8|9993.8|9986.8|18
1709226900000|2024-02-29 17:15:00|9995.8|9990.8|9992.8|9985.8|9995.8|9990.8|9991.8|9984.8|11
1709227200000|2024-02-29 17:20:00|9991.8|9984.8|9992.8|9985.8|9995.8|9988.8|9990.8|9984.8|28
1709227500000|2024-02-29 17:25:00|9993.8|9986.8|9986.8|9979.8|9993.8|9986.8|9985.8|9978.8|66
1709227800000|2024-02-29 17:30:00|9985.8|9980.8|9985.8|9978.8|9988.8|9981.8|9984.8|9977.8|21
1709228100000|2024-02-29 17:35:00|9986.8|9979.8|10008.8|10001.8|10010.8|10004.8|9986.8|9979.8|310
1709228400000|2024-02-29 17:40:00|10009.8|10002.8|10006.8|9999.8|10009.8|10002.8|10004.8|9997.8|23
1709228700000|2024-02-29 17:45:00|10005.8|9998.8|10008.8|10001.8|10010.8|10004.8|10004.8|9998.8|35
1709229000000|2024-02-29 17:50:00|10009.8|10002.8|10012.8|10005.8|10012.8|10006.8|10008.8|10001.8|47
1709229300000|2024-02-29 17:55:00|10011.8|10004.8|10015.8|10007.8|10015.8|10008.8|10010.8|10003.8|11
1709229600000|2024-02-29 18:00:00|10014.8|10008.8|10015.8|10008.8|10018.8|10012.8|10014.8|10007.8|45
1709229900000|2024-02-29 18:05:00|10014.8|10007.8|10017.8|10010.8|10017.8|10010.8|10013.8|10006.8|22
1709230200000|2024-02-29 18:10:00|10016.8|10008.8|10019.8|10012.8|10019.8|10012.8|10015.8|10008.8|5
1709230500000|2024-02-29 18:15:00|10018.8|10010.8|10018.8|10011.8|10019.8|10012.8|10016.8|10009.8|10
1709230800000|2024-02-29 18:20:00|10017.8|10012.8|10020.8|10012.8|10020.8|10014.8|10016.8|10009.8|19
1709231100000|2024-02-29 18:25:00|10019.8|10011.8|10020.8|10013.8|10020.8|10014.8|10016.8|10009.8|28
1709231400000|2024-02-29 18:30:00|10022.8|10014.8|10021.8|10014.8|10022.8|10016.8|10019.8|10012.8|29
1709231700000|2024-02-29 18:35:00|10020.8|10015.8|10019.8|10012.8|10022.8|10016.8|10019.8|10012.8|47
1709232000000|2024-02-29 18:40:00|10018.8|10011.8|10018.8|10011.8|10020.8|10013.8|10016.8|10010.8|25
1709232300000|2024-02-29 18:45:00|10019.8|10012.8|10017.8|10010.8|10019.8|10013.8|10017.8|10010.8|18
1709232600000|2024-02-29 18:50:00|10016.8|10009.8|10022.8|10015.8|10022.8|10016.8|10015.8|10009.8|81
1709232900000|2024-02-29 18:55:00|10023.8|10016.8|10027.3|10015.3|10027.3|10018.8|10020.8|10013.8|40
1709233200000|2024-02-29 19:00:00|10027.1|10015.1|10028.9|10016.9|10030.7|10018.7|10027.1|10015.1|1
1709233500000|2024-02-29 19:05:00|10029|10017|10028.5|10016.5|10029|10017|10024.9|10012.9|0
1709233800000|2024-02-29 19:10:00|10028.4|10016.4|10028.5|10016.5|10028.6|10016.6|10024.9|10012.9|0
1709234100000|2024-02-29 19:15:00|10028.6|10016.6|10034|10022|10035.8|10023.8|10028.5|10016.5|0
1709234400000|2024-02-29 19:20:00|10034.1|10022.1|10032.1|10020.1|10035.9|10023.9|10032.1|10020.1|0
1709234700000|2024-02-29 19:25:00|10030.3|10018.3|10028.4|10016.4|10032.1|10020.1|10026.5|10014.5|0
1709235000000|2024-02-29 19:30:00|10027.5|10015.5|10030.2|10018.2|10030.3|10018.3|10026.5|10014.5|0
1709235300000|2024-02-29 19:35:00|10028.4|10016.4|10030.2|10018.2|10030.4|10018.4|10028.4|10016.4|0
1709235600000|2024-02-29 19:40:00|10028.4|10016.4|10024.6|10012.6|10028.4|10016.4|10024.6|10012.6|0
1709235900000|2024-02-29 19:45:00|10024.7|10012.7|10026.5|10014.5|10026.5|10014.5|10022.7|10010.7|0
1709236200000|2024-02-29 19:50:00|10026.4|10014.4|10024.6|10012.6|10026.5|10014.5|10022.8|10010.8|0
1709236500000|2024-02-29 19:55:00|10026.4|10014.4|10032|10020|10032|10020|10026.4|10014.4|0
1709236800000|2024-02-29 20:00:00|10033.8|10021.8|10030.2|10018.2|10033.9|10021.9|10028.4|10016.4|0
1709237100000|2024-02-29 20:05:00|10030.3|10018.3|10028.5|10016.5|10030.3|10018.3|10026.6|10014.6|0
1709237400000|2024-02-29 20:10:00|10026.7|10014.7|10024.8|10012.8|10028.5|10016.5|10024.8|10012.8|0
1709237700000|2024-02-29 20:15:00|10024.7|10012.7|10026.7|10014.7|10026.7|10014.7|10024.7|10012.7|0
1709238000000|2024-02-29 20:20:00|10024.9|10012.9|10026.7|10014.7|10028.5|10016.5|10024.9|10012.9|0
1709238300000|2024-02-29 20:25:00|10028.5|10016.5|10028.6|10016.6|10030.4|10018.4|10028.5|10016.5|0
1709238600000|2024-02-29 20:30:00|10030.4|10018.4|10028.7|10016.7|10030.5|10018.5|10028.6|10016.6|0
1709238900000|2024-02-29 20:35:00|10030.5|10018.5|10028.8|10016.8|10030.5|10018.5|10028.6|10016.6|0
1709239200000|2024-02-29 20:40:00|10028.7|10016.7|10030.5|10018.5|10032.5|10020.5|10028.7|10016.7|0
1709239500000|2024-02-29 20:45:00|10030.6|10018.6|10034.3|10022.3|10036.2|10024.2|10030.5|10018.5|0
1709239800000|2024-02-29 20:50:00|10034.4|10022.4|10036.2|10024.2|10036.3|10024.3|10032.4|10020.4|0
1709240100000|2024-02-29 20:55:00|10036.3|10024.3|10041|10029|10043.7|10031.7|10036.2|10024.2|0
1709240400000|2024-02-29 21:00:00|10040.9|10028.9|10031.2|10019.2|10041|10029|10024|10012|0
1709240700000|2024-02-29 21:05:00|10030.6|10018.6|10036|10024|10036|10024|10026.2|10014.2|0
1709241000000|2024-02-29 21:10:00|10036.5|10024.5|10035.6|10023.6|10036.9|10024.9|10033.4|10021.4|0
1709241300000|2024-02-29 21:15:00|10035.1|10023.1|10037.8|10025.8|10037.8|10025.8|10035.1|10023.1|0
1709241600000|2024-02-29 21:20:00|10037.3|10025.3|10038.8|10026.8|10039.5|10027.5|10037.3|10025.3|0
1709241900000|2024-02-29 21:25:00|10038.7|10026.7|10040.4|10028.4|10040.4|10028.4|10037.8|10025.8|0
1709242200000|2024-02-29 21:30:00|10040.6|10028.6|10038.8|10026.8|10041|10029|10037.8|10025.8|0
1709242500000|2024-02-29 21:35:00|10038.9|10026.9|10038.2|10026.2|10039.5|10027.5|10038.2|10026.2|0
1709242800000|2024-02-29 21:40:00|10037.8|10025.8|10036.5|10024.5|10038|10026|10036.5|10024.5|0
1709243100000|2024-02-29 21:45:00|10036|10024|10036.8|10024.8|10037.2|10025.2|10035.1|10023.1|0
1709243400000|2024-02-29 21:50:00|10037|10025|10036.4|10024.4|10037.2|10025.2|10036.4|10024.4|0
1709243700000|2024-02-29 21:55:00|10036.8|10024.8|10036|10024|10036.8|10024.8|10034.6|10022.6|0
1709244000000|2024-02-29 22:00:00|10035.7|10023.7|10036.2|10024.2|10036.4|10024.4|10035.7|10023.7|0
1709244300000|2024-02-29 22:05:00|10036.4|10024.4|10035.9|10023.9|10036.4|10024.4|10035.9|10023.9|0
1709244600000|2024-02-29 22:10:00|10036.4|10024.4|10036.1|10024.1|10036.6|10024.6|10036.1|10024.1|0
1709244900000|2024-02-29 22:15:00|10036.3|10024.3|10035.9|10023.9|10036.3|10024.3|10035.9|10023.9|0
1709245200000|2024-02-29 22:20:00|10036.4|10024.4|10035.5|10023.5|10036.4|10024.4|10035.3|10023.3|0
1709245800000|2024-02-29 22:30:00|10036.6|10024.6|10035.7|10023.7|10036.6|10024.6|10035.7|10023.7|0
1709246100000|2024-02-29 22:35:00|10035.9|10023.9|10035.3|10023.3|10035.9|10023.9|10035.1|10023.1|0
1709246400000|2024-02-29 22:40:00|10035.7|10023.7|10038.1|10026.1|10038.1|10026.1|10035.7|10023.7|0
1709246700000|2024-02-29 22:45:00|10037|10025|10037.7|10025.7|10038.3|10026.3|10036.6|10024.6|0
1709247000000|2024-02-29 22:50:00|10037.5|10025.5|10037.9|10025.9|10037.9|10025.9|10037|10025|0
1709247300000|2024-02-29 22:55:00|10038.1|10026.1|10038.5|10026.5|10038.6|10026.6|10037.9|10025.9|0
1709247600000|2024-02-29 23:00:00|10038.4|10026.4|10041.4|10029.4|10042.2|10030.2|10036.8|10024.8|0
1709247900000|2024-02-29 23:05:00|10041.6|10029.6|10039.4|10027.4|10042.2|10030.2|10039.2|10027.2|0
1709248200000|2024-02-29 23:10:00|10039.9|10027.9|10039|10027|10040.3|10028.3|10038.1|10026.1|0
1709248500000|2024-02-29 23:15:00|10039.4|10027.4|10036.7|10024.7|10039.4|10027.4|10036.1|10024.1|0
1709248800000|2024-02-29 23:20:00|10036.3|10024.3|10031.8|10019.8|10036.7|10024.7|10030.9|10018.9|0
1709249100000|2024-02-29 23:25:00|10031.5|10019.5|10032.6|10020.6|10033.1|10021.1|10031.5|10019.5|0
1709249400000|2024-02-29 23:30:00|10032.8|10020.8|10029.1|10017.1|10033.9|10021.9|10027.8|10015.8|0
1709249700000|2024-02-29 23:35:00|10028.6|10016.6|10027.3|10015.3|10028.6|10016.6|10025.4|10013.4|0
1709250000000|2024-02-29 23:40:00|10027.5|10015.5|10026.4|10014.4|10027.8|10015.8|10026.4|10014.4|0
1709250300000|2024-02-29 23:45:00|10026|10014|10030.6|10018.6|10031|10019|10025.4|10013.4|0
1709250600000|2024-02-29 23:50:00|10031.5|10019.5|10030.6|10018.6|10031.9|10019.9|10030.2|10018.2|0
1709250900000|2024-02-29 23:55:00|10031|10019|10031|10019|10031.5|10019.5|10029.7|10017.7|0
1709251200000|2024-03-01 00:00:00|10031.1|10019.1|10035|10023|10035|10023|10031|10019|0
1709251500000|2024-03-01 00:05:00|10034.6|10022.6|10035.4|10023.4|10035.9|10023.9|10033.7|10021.7|0
1709251800000|2024-03-01 00:10:00|10035.9|10023.9|10041.3|10029.3|10041.3|10029.3|10035.4|10023.4|0
1709252100000|2024-03-01 00:15:00|10041.5|10029.5|10045.1|10033.1|10046.9|10034.9|10039.7|10027.7|0
1709252400000|2024-03-01 00:20:00|10046.9|10034.9|10046.8|10034.8|10048.7|10036.7|10046|10034|0
1709252700000|2024-03-01 00:25:00|10046.9|10034.9|10046.8|10034.8|10046.9|10034.9|10046.8|10034.8|0
1709253000000|2024-03-01 00:30:00|10046.9|10034.9|10046.8|10034.8|10046.9|10034.9|10046.8|10034.8|0
1709253300000|2024-03-01 00:35:00|10047.7|10035.7|10046.8|10034.8|10048.7|10036.7|10046.8|10034.8|0
1709253600000|2024-03-01 00:40:00|10048.6|10036.6|10048.6|10036.6|10048.6|10036.6|10048.6|10036.6|0
1709253900000|2024-03-01 00:45:00|10046.8|10034.8|10048.6|10036.6|10048.6|10036.6|10046.8|10034.8|0
1709254200000|2024-03-01 00:50:00|10046.8|10034.8|10052.3|10040.3|10052.3|10040.3|10046.8|10034.8|0
1709254500000|2024-03-01 00:55:00|10052.2|10040.2|10052.3|10040.3|10052.3|10040.3|10052.2|10040.2|0
1709254800000|2024-03-01 01:00:00|10052.4|10040.4|10052.3|10040.3|10056|10044|10052.3|10040.3|0
1709255100000|2024-03-01 01:05:00|10050.5|10038.5|10050.5|10038.5|10050.5|10038.5|10048.6|10036.6|0
1709255400000|2024-03-01 01:10:00|10048.7|10036.7|10052.1|10040.1|10052.2|10040.2|10048.7|10036.7|0
1709255700000|2024-03-01 01:15:00|10050.3|10038.3|10050.3|10038.3|10050.4|10038.4|10050.3|10038.3|0
1709256000000|2024-03-01 01:20:00|10050.4|10038.4|10050.3|10038.3|10050.4|10038.4|10048.5|10036.5|0
1709256300000|2024-03-01 01:25:00|10048.6|10036.6|10050.4|10038.4|10050.4|10038.4|10048.5|10036.5|0
1709256600000|2024-03-01 01:30:00|10048.6|10036.6|10050.5|10038.5|10050.5|10038.5|10048.6|10036.6|0
1709256900000|2024-03-01 01:35:00|10052.3|10040.3|10055.9|10043.9|10057.7|10045.7|10052.2|10040.2|0
1709257200000|2024-03-01 01:40:00|10056|10044|10054.1|10042.1|10057.8|10045.8|10054.1|10042.1|0
1709257500000|2024-03-01 01:45:00|10054.2|10042.2|10056|10044|10057.8|10045.8|10054.2|10042.2|0
1709257800000|2024-03-01 01:50:00|10056.9|10044.9|10057.8|10045.8|10057.8|10045.8|10056|10044|0
1709258100000|2024-03-01 01:55:00|10057.9|10045.9|10063.3|10051.3|10063.3|10051.3|10057.9|10045.9|0
1709258400000|2024-03-01 02:00:00|10063.2|10051.2|10063.1|10051.1|10063.3|10051.3|10061.3|10049.3|0
1709258700000|2024-03-01 02:05:00|10064.2|10052.2|10064.2|10052.2|10064.3|10052.3|10064.2|10052.2|0
1709259000000|2024-03-01 02:10:00|10064.3|10052.3|10066|10054|10066.1|10054.1|10064.2|10052.2|0
1709259300000|2024-03-01 02:15:00|10065.9|10053.9|10065.9|10053.9|10066|10054|10065.9|10053.9|0
1709259600000|2024-03-01 02:20:00|10066|10054|10065.9|10053.9|10066|10054|10065.9|10053.9|0
1709259900000|2024-03-01 02:25:00|10066|10054|10065.9|10053.9|10067.8|10055.8|10065.9|10053.9|0
1709260200000|2024-03-01 02:30:00|10066|10054|10065.9|10053.9|10067.8|10055.8|10065.9|10053.9|0
1709260500000|2024-03-01 02:35:00|10071.9|10059.9|10073.7|10061.7|10073.7|10061.7|10071.9|10059.9|0
1709260800000|2024-03-01 02:40:00|10072.8|10060.8|10073.7|10061.7|10073.7|10061.7|10071.9|10059.9|0
1709261100000|2024-03-01 02:45:00|10071.9|10059.9|10071.9|10059.9|10071.9|10059.9|10070.1|10058.1|0
1709261400000|2024-03-01 02:50:00|10070.1|10058.1|10073.8|10061.8|10073.8|10061.8|10070.1|10058.1|0
1709261700000|2024-03-01 02:55:00|10072|10060|10073.8|10061.8|10073.8|10061.8|10072|10060|0
1709262000000|2024-03-01 03:00:00|10073.9|10061.9|10073.8|10061.8|10073.9|10061.9|10073.8|10061.8|0
1709262300000|2024-03-01 03:05:00|10073.9|10061.9|10073.8|10061.8|10073.9|10061.9|10072|10060|0
1709262600000|2024-03-01 03:10:00|10073.9|10061.9|10073.8|10061.8|10075.6|10063.6|10073.8|10061.8|0
1709263200000|2024-03-01 03:20:00|10072|10060|10072|10060|10072|10060|10072|10060|0
1709263500000|2024-03-01 03:25:00|10073.8|10061.8|10073.8|10061.8|10073.8|10061.8|10072|10060|0
1709263800000|2024-03-01 03:30:00|10073.7|10061.7|10073.8|10061.8|10073.8|10061.8|10073.7|10061.7|0
1709264100000|2024-03-01 03:35:00|10073.7|10061.7|10072|10060|10073.8|10061.8|10071.9|10059.9|0
1709264700000|2024-03-01 03:45:00|10073.8|10061.8|10072.9|10060.9|10073.8|10061.8|10071.9|10059.9|0
1709265000000|2024-03-01 03:50:00|10073.8|10061.8|10073.8|10061.8|10073.8|10061.8|10071.9|10059.9|0
1709265300000|2024-03-01 03:55:00|10073.7|10061.7|10073.8|10061.8|10073.8|10061.8|10073.7|10061.7|0
1709265600000|2024-03-01 04:00:00|10073.7|10061.7|10072|10060|10073.7|10061.7|10072|10060|0
1709265900000|2024-03-01 04:05:00|10071.1|10059.1|10070.1|10058.1|10072|10060|10070.1|10058.1|0
1709266200000|2024-03-01 04:10:00|10071.9|10059.9|10071.9|10059.9|10071.9|10059.9|10071.9|10059.9|0
1709266500000|2024-03-01 04:15:00|10073.7|10061.7|10075.5|10063.5|10075.5|10063.5|10073.7|10061.7|0
1709266800000|2024-03-01 04:20:00|10073.7|10061.7|10075.5|10063.5|10075.5|10063.5|10073.7|10061.7|0
1709267100000|2024-03-01 04:25:00|10075.4|10063.4|10075.5|10063.5|10075.5|10063.5|10075.4|10063.4|0
1709267400000|2024-03-01 04:30:00|10075.4|10063.4|10075.5|10063.5|10075.5|10063.5|10073.7|10061.7|0
1709267700000|2024-03-01 04:35:00|10075.4|10063.4|10073.7|10061.7|10075.5|10063.5|10073.6|10061.6|0
1709268000000|2024-03-01 04:40:00|10073.6|10061.6|10073.6|10061.6|10073.6|10061.6|10073.6|10061.6|0
1709268300000|2024-03-01 04:45:00|10073.7|10061.7|10073.6|10061.6|10073.7|10061.7|10073.6|10061.6|0
1709269200000|2024-03-01 05:00:00|10073.5|10061.5|10073.5|10061.5|10073.5|10061.5|10073.5|10061.5|0
1709270100000|2024-03-01 05:15:00|10073.6|10061.6|10073.5|10061.5|10073.6|10061.6|10073.5|10061.5|0
1709270400000|2024-03-01 05:20:00|10073.6|10061.6|10071.7|10059.7|10075.4|10063.4|10071.7|10059.7|0
1709270700000|2024-03-01 05:25:00|10073.5|10061.5|10071.7|10059.7|10073.5|10061.5|10071.7|10059.7|0
1709271000000|2024-03-01 05:30:00|10070.9|10058.9|10069.9|10057.9|10070.9|10058.9|10068.1|10056.1|0
1709271300000|2024-03-01 05:35:00|10068.1|10056.1|10069.9|10057.9|10069.9|10057.9|10068.1|10056.1|0
1709271600000|2024-03-01 05:40:00|10070|10058|10070|10058|10070|10058|10068.2|10056.2|0
1709271900000|2024-03-01 05:45:00|10070.9|10058.9|10077.8|10065.8|10077.8|10065.8|10070|10058|0
1709272200000|2024-03-01 05:50:00|10079.6|10067.6|10077.8|10065.8|10079.6|10067.6|10077.8|10065.8|0
1709272500000|2024-03-01 05:55:00|10076|10064|10076|10064|10076|10064|10074.2|10062.2|0
1709272800000|2024-03-01 06:00:00|10074.2|10062.2|10076|10064|10076|10064|10074.2|10062.2|0
1709273100000|2024-03-01 06:05:00|10077.8|10065.8|10077.8|10065.8|10077.8|10065.8|10076|10064|0
1709273400000|2024-03-01 06:10:00|10076|10064|10077.3|10065.3|10077.3|10065.3|10075.5|10063.5|0
1709273700000|2024-03-01 06:15:00|10078.2|10066.2|10079.2|10067.2|10079.2|10067.2|10078.2|10066.2|0
1709274000000|2024-03-01 06:20:00|10079.1|10067.1|10079.1|10067.1|10079.2|10067.2|10079.1|10067.1|0
1709274300000|2024-03-01 06:25:00|10077.3|10065.3|10077.3|10065.3|10077.3|10065.3|10077.3|10065.3|0
1709274600000|2024-03-01 06:30:00|10075.5|10063.5|10075.4|10063.4|10077.3|10065.3|10075.4|10063.4|0
1709274900000|2024-03-01 06:35:00|10076.3|10064.3|10075.5|10063.5|10077.3|10065.3|10075.4|10063.4|0
1709275200000|2024-03-01 06:40:00|10077.3|10065.3|10071.7|10059.7|10077.3|10065.3|10071.7|10059.7|0
1709275500000|2024-03-01 06:45:00|10070.7|10058.7|10071.5|10059.5|10071.5|10059.5|10069.7|10057.7|0
1709275800000|2024-03-01 06:50:00|10069.7|10057.7|10069.7|10057.7|10069.7|10057.7|10069.7|10057.7|0
1709276100000|2024-03-01 06:55:00|10068.7|10056.7|10066.8|10054.8|10068.8|10056.8|10066.8|10054.8|0
1709276400000|2024-03-01 07:00:00|10066.7|10054.7|10055.4|10050.4|10066.7|10055.9|10053.9|10048.9|50
1709276700000|2024-03-01 07:05:00|10053.4|10048.4|10051.9|10046.9|10053.4|10048.4|10049.9|10044.9|8
1709277000000|2024-03-01 07:10:00|10053.4|10048.4|10052.4|10047.4|10054.4|10049.4|10051.4|10046.4|25
1709277300000|2024-03-01 07:15:00|10053.4|10048.4|10054.4|10049.4|10056.9|10051.9|10052.4|10047.4|27
1709277600000|2024-03-01 07:20:00|10053.4|10048.4|10052.9|10047.9|10053.4|10048.4|10050.4|10045.4|8
1709277900000|2024-03-01 07:25:00|10053.4|10048.4|10048.9|10043.9|10055.4|10050.4|10048.4|10043.4|13
1709278200000|2024-03-01 07:30:00|10049.4|10044.4|10052.4|10047.4|10054.4|10049.4|10049.4|10044.4|14
1709278500000|2024-03-01 07:35:00|10051.9|10046.9|10048.4|10043.4|10051.9|10046.9|10047.4|10042.4|10
1709278800000|2024-03-01 07:40:00|10046.4|10041.4|10044.9|10039.9|10046.9|10041.9|10042.9|10037.9|22
1709279100000|2024-03-01 07:45:00|10044.4|10039.4|10043.9|10038.9|10045.9|10040.9|10042.4|10037.4|9
1709279400000|2024-03-01 07:50:00|10044.4|10039.4|10041.4|10036.4|10044.4|10039.4|10041.4|10036.4|3
1709279700000|2024-03-01 07:55:00|10040.9|10035.9|10030.9|10025.9|10040.9|10035.9|10030.4|10025.4|35
1709280000000|2024-03-01 08:00:00|10031.4|10026.4|10038.9|10033.9|10041.4|10036.4|10015.4|10010.4|762
1709280300000|2024-03-01 08:05:00|10037.9|10032.9|10041.9|10036.9|10044.4|10039.4|10025.9|10020.9|308
1709280600000|2024-03-01 08:10:00|10040.9|10035.9|10054.9|10049.9|10056.4|10051.4|10039.9|10034.9|227
1709280900000|2024-03-01 08:15:00|10054.4|10049.4|10059.9|10054.9|10060.9|10055.9|10049.4|10044.4|137
1709281200000|2024-03-01 08:20:00|10060.4|10055.4|10080.4|10075.4|10081.4|10076.4|10060.4|10055.4|186
1709281500000|2024-03-01 08:25:00|10079.9|10074.9|10067.9|10062.9|10079.9|10074.9|10065.9|10060.9|124
1709281800000|2024-03-01 08:30:00|10067.4|10062.4|10051.9|10046.9|10069.4|10064.4|10050.4|10045.4|263
1709282100000|2024-03-01 08:35:00|10051.4|10046.4|10048.4|10043.4|10054.4|10049.4|10043.9|10038.9|168
1709282400000|2024-03-01 08:40:00|10049|10044|10037|10032|10049|10044|10036.5|10031.5|78
1709282700000|2024-03-01 08:45:00|10037.5|10032.5|10033|10028|10043|10038|10030|10025|68
1709283000000|2024-03-01 08:50:00|10033.5|10028.5|10037.5|10032.5|10037.5|10032.5|10032.5|10027.5|85
1709283300000|2024-03-01 08:55:00|10038|10033|10042.5|10037.5|10047|10042|10035|10030|58
1709283600000|2024-03-01 09:00:00|10042|10037|10045.5|10040.5|10047|10042|10040.5|10035.5|64
1709283900000|2024-03-01 09:05:00|10045|10040|10054|10049|10055.5|10050.5|10035|10030|149
1709284200000|2024-03-01 09:10:00|10053|10048|10058.5|10053.5|10059.5|10054.5|10051.5|10046.5|83
1709284500000|2024-03-01 09:15:00|10059|10054|10067.5|10062.5|10068|10063|10057.5|10052.5|49
1709284800000|2024-03-01 09:20:00|10068|10063|10066.5|10061.5|10073.5|10068.5|10066|10061|77
1709285100000|2024-03-01 09:25:00|10066|10061|10055|10050|10067.5|10062.5|10055|10050|38
1709285400000|2024-03-01 09:30:00|10054.5|10049.5|10060.5|10055.5|10062|10057|10049|10044|72
1709285700000|2024-03-01 09:35:00|10061|10056|10068.5|10063.5|10068.5|10063.5|10060.5|10055.5|71
1709286000000|2024-03-01 09:40:00|10069|10064|10066|10061|10071|10066|10065.5|10060.5|58
1709286300000|2024-03-01 09:45:00|10067|10062|10067|10062|10069|10064|10060.5|10055.5|93
1709286600000|2024-03-01 09:50:00|10068|10063|10060|10055|10069|10064|10058|10053|96
1709286900000|2024-03-01 09:55:00|10059|10054|10064|10059|10067.5|10062.5|10058.5|10053.5|63
1709287200000|2024-03-01 10:00:00|10063.5|10058.5|10064.5|10059.5|10065.5|10060.5|10055|10050|137
1709287500000|2024-03-01 10:05:00|10065|10060|10075|10070|10076|10071|10063.5|10058.5|106
1709287800000|2024-03-01 10:10:00|10075.5|10070.5|10067.5|10062.5|10075.5|10070.5|10063.5|10058.5|167
1709288100000|2024-03-01 10:15:00|10068|10063|10072|10067|10072|10067|10061|10056|139
1709288400000|2024-03-01 10:20:00|10072.5|10067.5|10081.5|10076.5|10083.5|10078.5|10072.5|10067.5|164
1709288700000|2024-03-01 10:25:00|10082|10077|10090|10085|10090|10085|10078|10073|190
1709289000000|2024-03-01 10:30:00|10089|10084|10092|10087|10095.5|10090.5|10088|10083|172
1709289300000|2024-03-01 10:35:00|10092.5|10087.5|10094|10089|10097|10092|10089|10084|139
1709289600000|2024-03-01 10:40:00|10094.5|10089.5|10092|10087|10099|10094|10090|10085|135
1709289900000|2024-03-01 10:45:00|10092.5|10087.5|10082.5|10077.5|10093|10088|10079.5|10074.5|113
1709290200000|2024-03-01 10:50:00|10084|10079|10075|10070|10087.5|10082.5|10069.5|10064.5|79
1709290500000|2024-03-01 10:55:00|10074.5|10069.5|10074.5|10069.5|10076.5|10071.5|10068.5|10063.5|83
1709290800000|2024-03-01 11:00:00|10075|10070|10072.5|10067.5|10080|10075|10071.5|10066.5|45
1709291100000|2024-03-01 11:05:00|10073|10068|10067|10062|10077|10072|10066|10061|28
1709291400000|2024-03-01 11:10:00|10067.5|10062.5|10075.5|10070.5|10079.5|10074.5|10067.5|10062.5|33
1709291700000|2024-03-01 11:15:00|10075|10070|10079.5|10074.5|10082|10077|10074|10069|45
1709292000000|2024-03-01 11:20:00|10079|10074|10079|10074|10081.5|10076.5|10077.5|10072.5|40
1709292300000|2024-03-01 11:25:00|10079.5|10074.5|10080.5|10075.5|10081.5|10076.5|10078.5|10073.5|19
1709292600000|2024-03-01 11:30:00|10081|10076|10082|10077|10086|10081|10077.5|10072.5|45
1709292900000|2024-03-01 11:35:00|10082.5|10077.5|10091|10086|10092|10087|10082.5|10077.5|40
1709293200000|2024-03-01 11:40:00|10091.5|10086.5|10094|10089|10095.5|10090.5|10091|10086|39
1709293500000|2024-03-01 11:45:00|10092.5|10087.5|10098.5|10093.5|10102|10097|10092.5|10087.5|59
1709293800000|2024-03-01 11:50:00|10099|10094|10103.5|10098.5|10104|10099|10096|10091|47
1709294100000|2024-03-01 11:55:00|10103|10098|10107|10102|10107.5|10102.5|10099.5|10094.5|70
1709294400000|2024-03-01 12:00:00|10107.5|10102.5|10106|10101|10111.5|10106.5|10105|10100|81
1709294700000|2024-03-01 12:05:00|10105.5|10100.5|10108.5|10103.5|10111.5|10106.5|10102|10097|42
1709295000000|2024-03-01 12:10:00|10109|10104|10103|10098|10110.5|10105.5|10101.5|10096.5|39
1709295300000|2024-03-01 12:15:00|10103.5|10098.5|10094|10089|10108|10103|10091|10086|54
1709295600000|2024-03-01 12:20:00|10094.5|10089.5|10090.5|10085.5|10096|10091|10089|10084|42
1709295900000|2024-03-01 12:25:00|10091|10086|10088|10083|10093|10088|10086.5|10081.5|48
1709296200000|2024-03-01 12:30:00|10087.5|10082.5|10090.5|10085.5|10092.5|10087.5|10083.5|10078.5|53
1709296500000|2024-03-01 12:35:00|10090|10085|10098|10093|10099.5|10094.5|10090|10085|67
1709296800000|2024-03-01 12:40:00|10097.2|10092.2|10089.7|10084.7|10097.7|10092.7|10088.7|10083.7|62
1709297100000|2024-03-01 12:45:00|10089.2|10084.2|10089.2|10084.2|10093.7|10088.7|10087.7|10082.7|26
1709297400000|2024-03-01 12:50:00|10088.7|10083.7|10090.2|10085.2|10091.7|10086.7|10087.2|10082.2|40
1709297700000|2024-03-01 12:55:00|10089.7|10084.7|10086.7|10081.7|10092.2|10087.2|10082.2|10077.2|35
1709298000000|2024-03-01 13:00:00|10086.2|10081.2|10081.7|10076.7|10086.7|10081.7|10079.7|10074.7|85
1709298300000|2024-03-01 13:05:00|10081.2|10076.2|10079.2|10074.2|10081.7|10076.7|10078.2|10073.2|45
1709298600000|2024-03-01 13:10:00|10078.7|10073.7|10085.2|10080.2|10085.2|10080.2|10078.2|10073.2|49
1709298900000|2024-03-01 13:15:00|10084.7|10079.7|10078.2|10073.2|10085.7|10080.7|10077.2|10072.2|59
1709299200000|2024-03-01 13:20:00|10077.7|10072.7|10074.2|10069.2|10079.2|10074.2|10074.2|10069.2|44
1709299500000|2024-03-01 13:25:00|10074.7|10069.7|10070.2|10065.2|10075.7|10070.7|10070.2|10065.2|59
1709299800000|2024-03-01 13:30:00|10069.7|10064.7|10067.2|10062.2|10071.2|10066.2|10066.2|10061.2|78
1709300100000|2024-03-01 13:35:00|10067.7|10062.7|10061.7|10056.7|10068.2|10063.2|10060.2|10055.2|87
1709300400000|2024-03-01 13:40:00|10062.2|10057.2|10057.7|10052.7|10062.7|10057.7|10056.7|10051.7|42
1709300700000|2024-03-01 13:45:00|10058.2|10053.2|10062.2|10057.2|10063.7|10058.7|10057.7|10052.7|41
1709301000000|2024-03-01 13:50:00|10061.7|10056.7|10064.2|10059.2|10065.2|10060.2|10060.2|10055.2|40
1709301300000|2024-03-01 13:55:00|10063.7|10058.7|10063.2|10058.2|10065.2|10060.2|10061.2|10056.2|41
1709301600000|2024-03-01 14:00:00|10062.7|10057.7|10066.7|10061.7|10073.2|10068.2|10062.2|10057.2|87
1709301900000|2024-03-01 14:05:00|10067.2|10062.2|10070.2|10065.2|10071.2|10066.2|10066.2|10061.2|34
1709302200000|2024-03-01 14:10:00|10069.7|10064.7|10079.7|10074.7|10080.7|10075.7|10069.7|10064.7|31
1709302500000|2024-03-01 14:15:00|10079.2|10074.2|10071.7|10066.7|10079.2|10074.2|10070.7|10065.7|31
1709302800000|2024-03-01 14:20:00|10071.2|10066.2|10073.7|10068.7|10074.7|10069.7|10069.7|10064.7|26
1709303100000|2024-03-01 14:25:00|10073.2|10068.2|10081.7|10076.7|10082.7|10077.7|10070.7|10065.7|22
1709303400000|2024-03-01 14:30:00|10081.2|10076.2|10066.7|10061.7|10081.7|10076.7|10066.2|10061.2|68
1709303700000|2024-03-01 14:35:00|10067.2|10062.2|10066.7|10061.7|10073.2|10068.2|10063.7|10058.7|52
1709304000000|2024-03-01 14:40:00|10066.2|10061.2|10058.7|10053.7|10066.7|10061.7|10057.2|10052.2|46
1709304300000|2024-03-01 14:45:00|10059.2|10054.2|10048.2|10043.2|10060.2|10055.2|10046.2|10041.2|85
1709304600000|2024-03-01 14:50:00|10046.7|10041.7|10029.7|10024.7|10048.7|10043.7|10029.2|10024.2|150
1709304900000|2024-03-01 14:55:00|10030.2|10025.2|10025.2|10020.2|10031.2|10026.2|10022.2|10017.2|131
1709305200000|2024-03-01 15:00:00|10027.2|10022.2|10013.7|10008.7|10041.2|10036.2|10011.7|10006.7|239
1709305500000|2024-03-01 15:05:00|10014.2|10009.2|10021.7|10016.7|10029.2|10024.2|10013.2|10008.2|104
1709305800000|2024-03-01 15:10:00|10023.7|10018.7|10030.7|10025.7|10031.7|10026.7|10018.2|10013.2|115
1709306100000|2024-03-01 15:15:00|10030.2|10025.2|10043.7|10038.7|10043.7|10038.7|10030.2|10025.2|173
1709306400000|2024-03-01 15:20:00|10044.2|10039.2|10053.2|10048.2|10056.7|10051.7|10044.2|10039.2|54
1709306700000|2024-03-01 15:25:00|10053.7|10048.7|10059.7|10054.7|10059.7|10054.7|10050.2|10045.2|90
1709307000000|2024-03-01 15:30:00|10060.2|10055.2|10070.2|10065.2|10072.7|10067.7|10056.2|10051.2|116
1709307300000|2024-03-01 15:35:00|10070.7|10065.7|10073.7|10068.7|10074.7|10069.7|10069.7|10064.7|60
1709307600000|2024-03-01 15:40:00|10074.2|10069.2|10078.7|10073.7|10080.7|10075.7|10072.2|10067.2|72
1709307900000|2024-03-01 15:45:00|10079.2|10074.2|10085.7|10080.7|10086.7|10081.7|10078.2|10073.2|92
1709308200000|2024-03-01 15:50:00|10086.2|10081.2|10082.2|10077.2|10090.2|10085.2|10081.2|10076.2|108
1709308500000|2024-03-01 15:55:00|10081.7|10076.7|10085.2|10080.2|10087.7|10082.7|10079.7|10074.7|106
1709308800000|2024-03-01 16:00:00|10084.7|10079.7|10081.7|10076.7|10086.2|10081.2|10080.7|10075.7|90
1709309100000|2024-03-01 16:05:00|10081.2|10076.2|10075.7|10070.7|10081.7|10076.7|10071.7|10066.7|131
1709309400000|2024-03-01 16:10:00|10075.2|10070.2|10069.7|10064.7|10078.2|10073.2|10068.7|10063.7|129
1709309700000|2024-03-01 16:15:00|10070.2|10065.2|10068.2|10063.2|10071.2|10066.2|10065.2|10060.2|54
1709310000000|2024-03-01 16:20:00|10067.7|10062.7|10063.2|10058.2|10067.7|10062.7|10063.2|10058.2|90
1709310300000|2024-03-01 16:25:00|10064.2|10059.2|10055.2|10050.2|10064.2|10059.2|10055.2|10050.2|338
1709310600000|2024-03-01 16:30:00|10055.7|10049.7|10070.7|10063.7|10072.7|10065.7|10053.7|10046.7|838
1709310900000|2024-03-01 16:35:00|10069.7|10064.7|10065.7|10058.7|10069.7|10064.7|10062.7|10055.7|189
1709311200000|2024-03-01 16:40:00|10066.7|10059.7|10064.7|10057.7|10066.7|10059.7|10063.7|10056.7|7
1709311500000|2024-03-01 16:45:00|10063.7|10056.7|10065.7|10058.7|10065.7|10058.7|10062.7|10056.7|10
1709311800000|2024-03-01 16:50:00|10064.7|10059.7|10064.7|10057.7|10065.7|10059.7|10062.7|10056.7|5
1709312100000|2024-03-01 16:55:00|10063.7|10056.7|10061.7|10054.7|10064.7|10057.7|10060.7|10054.7|21
1709312400000|2024-03-01 17:00:00|10060.7|10055.7|10062.7|10056.7|10063.7|10056.7|10060.7|10055.7|5
1709312700000|2024-03-01 17:05:00|10063.7|10057.7|10064.7|10057.7|10067.7|10060.7|10063.7|10057.7|10
1709313000000|2024-03-01 17:10:00|10063.7|10056.7|10067.7|10061.7|10068.7|10061.7|10063.7|10056.7|7
1709313300000|2024-03-01 17:15:00|10066.7|10060.7|10067.7|10060.7|10067.7|10061.7|10065.7|10058.7|6
1709313600000|2024-03-01 17:20:00|10066.7|10061.7|10065.7|10058.7|10066.7|10061.7|10065.7|10058.7|3
1709313900000|2024-03-01 17:25:00|10064.7|10057.7|10063.7|10056.7|10065.7|10059.7|10063.7|10056.7|4
1709314200000|2024-03-01 17:30:00|10062.7|10055.7|10065.7|10059.7|10065.7|10059.7|10061.7|10055.7|9
1709314500000|2024-03-01 17:35:00|10064.7|10057.7|10064.7|10057.7|10065.7|10059.7|10063.7|10056.7|12
1709314800000|2024-03-01 17:40:00|10063.7|10056.7|10065.7|10059.7|10066.7|10059.7|10062.7|10056.7|44
1709315100000|2024-03-01 17:45:00|10066.7|10058.7|10066.7|10059.7|10066.7|10060.7|10063.7|10057.7|20
1709315400000|2024-03-01 17:50:00|10067.7|10060.7|10067.7|10060.7|10068.7|10062.7|10066.7|10059.7|6
1709315700000|2024-03-01 17:55:00|10066.7|10061.7|10062.7|10056.7|10067.7|10061.7|10062.7|10056.7|14
1709316000000|2024-03-01 18:00:00|10061.7|10055.7|10059.7|10052.7|10061.7|10055.7|10059.7|10051.7|13
1709316300000|2024-03-01 18:05:00|10058.7|10051.7|10059.7|10053.7|10060.7|10053.7|10056.7|10050.7|27
1709316600000|2024-03-01 18:10:00|10061.7|10054.7|10059.7|10052.7|10065.7|10058.7|10059.7|10052.7|33
1709316900000|2024-03-01 18:15:00|10060.7|10053.7|10060.7|10053.7|10064.7|10057.7|10059.7|10052.7|10
1709317200000|2024-03-01 18:20:00|10061.7|10054.7|10062.7|10056.7|10062.7|10056.7|10061.7|10054.7|5
1709317500000|2024-03-01 18:25:00|10063.7|10057.7|10060.7|10054.7|10063.7|10057.7|10060.7|10054.7|17
1709317800000|2024-03-01 18:30:00|10061.7|10053.7|10060.7|10054.7|10061.7|10054.7|10059.7|10052.7|10
1709318100000|2024-03-01 18:35:00|10059.7|10053.7|10057.7|10050.7|10059.7|10054.7|10057.7|10050.7|9
1709318400000|2024-03-01 18:40:00|10056.7|10051.7|10059.7|10052.7|10060.7|10054.7|10056.7|10051.7|26
1709318700000|2024-03-01 18:45:00|10058.7|10053.7|10059.7|10052.7|10060.7|10053.7|10058.7|10052.7|7
1709319000000|2024-03-01 18:50:00|10058.7|10051.7|10061.7|10054.7|10062.7|10056.7|10057.7|10050.7|26
1709319300000|2024-03-01 18:55:00|10062.7|10055.7|10063.5|10051.5|10064.7|10056.7|10061.2|10051.5|19
1709319600000|2024-03-01 19:00:00|10065.3|10053.3|10065.4|10053.4|10065.5|10053.5|10065.3|10053.3|0
1709319900000|2024-03-01 19:05:00|10065.5|10053.5|10065.4|10053.4|10065.5|10053.5|10063.5|10051.5|0
1709320200000|2024-03-01 19:10:00|10065.5|10053.5|10065.5|10053.5|10065.5|10053.5|10065.4|10053.4|0
1709320500000|2024-03-01 19:15:00|10065.4|10053.4|10063.6|10051.6|10067.3|10055.3|10063.6|10051.6|0
1709320800000|2024-03-01 19:20:00|10063.7|10051.7|10061.8|10049.8|10063.7|10051.7|10059.9|10047.9|0
1709321100000|2024-03-01 19:25:00|10061.9|10049.9|10065.6|10053.6|10065.6|10053.6|10061.8|10049.8|0
1709321400000|2024-03-01 19:30:00|10067.4|10055.4|10063.6|10051.6|10067.4|10055.4|10063.5|10051.5|0
1709321700000|2024-03-01 19:35:00|10063.5|10051.5|10063.5|10051.5|10065.5|10053.5|10063.5|10051.5|0
1709322000000|2024-03-01 19:40:00|10061.7|10049.7|10061.8|10049.8|10063.6|10051.6|10059.9|10047.9|0
1709322300000|2024-03-01 19:45:00|10063.6|10051.6|10063.6|10051.6|10065.4|10053.4|10063.5|10051.5|0
1709322600000|2024-03-01 19:50:00|10065.4|10053.4|10065.5|10053.5|10065.5|10053.5|10063.6|10051.6|0
1709322900000|2024-03-01 19:55:00|10065.6|10053.6|10065.5|10053.5|10065.6|10053.6|10063.7|10051.7|0
1709323200000|2024-03-01 20:00:00|10063.7|10051.7|10063.5|10051.5|10063.7|10051.7|10061.7|10049.7|0
1709323500000|2024-03-01 20:05:00|10063.6|10051.6|10063.5|10051.5|10065.4|10053.4|10061.5|10049.5|0
1709323800000|2024-03-01 20:10:00|10063.4|10051.4|10063.5|10051.5|10063.5|10051.5|10061.5|10049.5|0
1709324100000|2024-03-01 20:15:00|10063.4|10051.4|10063.5|10051.5|10063.5|10051.5|10061.5|10049.5|0
1709324400000|2024-03-01 20:20:00|10063.6|10051.6|10063.5|10051.5|10065.4|10053.4|10061.7|10049.7|0
1709324700000|2024-03-01 20:25:00|10063.6|10051.6|10065.4|10053.4|10065.4|10053.4|10063.6|10051.6|0
1709325000000|2024-03-01 20:30:00|10065.5|10053.5|10063.6|10051.6|10065.5|10053.5|10063.5|10051.5|0
1709325300000|2024-03-01 20:35:00|10063.5|10051.5|10065.3|10053.3|10065.4|10053.4|10063.5|10051.5|0
1709325600000|2024-03-01 20:40:00|10065.4|10053.4|10067.2|10055.2|10067.2|10055.2|10065.4|10053.4|0
1709325900000|2024-03-01 20:45:00|10067.1|10055.1|10067.2|10055.2|10068.1|10056.1|10067.1|10055.1|0
1709326200000|2024-03-01 20:50:00|10067.1|10055.1|10067.2|10055.2|10067.2|10055.2|10065.3|10053.3|0
1709326500000|2024-03-01 20:55:00|10067.3|10055.3|10070.7|10058.7|10072.7|10060.7|10067.2|10055.2|0
1709326800000|2024-03-01 21:00:00|10067.4|10055.4|10062.5|10050.5|10067.7|10055.7|10062|10050|0
1709327100000|2024-03-01 21:05:00|10062|10050|10062|10050|10062.9|10050.9|10061.1|10049.1|0
1709327400000|2024-03-01 21:10:00|10062.5|10050.5|10060.7|10048.7|10062.5|10050.5|10060.3|10048.3|0
1709327700000|2024-03-01 21:15:00|10060.5|10048.5|10061.1|10049.1|10061.5|10049.5|10059.6|10047.6|0
1709328000000|2024-03-01 21:20:00|10060.5|10048.5|10061.8|10049.8|10062.8|10050.8|10060.5|10048.5|0
1709328300000|2024-03-01 21:25:00|10061.5|10049.5|10060.5|10048.5|10061.8|10049.8|10060.5|10048.5|0
1709328600000|2024-03-01 21:30:00|10060.4|10048.4|10061.1|10049.1|10061.1|10049.1|10060.2|10048.2|0
1709328900000|2024-03-01 21:35:00|10061.3|10049.3|10061.8|10049.8|10061.8|10049.8|10061.1|10049.1|0
1709329200000|2024-03-01 21:40:00|10061.5|10049.5|10061.5|10049.5|10061.5|10049.5|10060.2|10048.2|0
1709329500000|2024-03-01 21:45:00|10061.4|10049.4|10060.2|10048.2|10061.4|10049.4|10060.2|10048.2|0
1709329800000|2024-03-01 21:50:00|10060.5|10048.5|10060.2|10048.2|10060.5|10048.5|10059.8|10047.8|0
1709330100000|2024-03-01 21:55:00|10059.8|10047.8|10057.8|10045.8|10060.5|10048.5|10057.2|10045.2|0
1709506800000|2024-03-03 23:00:00|10067|10055|10066.7|10054.7|10067|10055|10064.6|10052.6|0
1709507100000|2024-03-03 23:05:00|10066.8|10054.8|10070.2|10058.2|10070.2|10058.2|10066.7|10054.7|0
1709507400000|2024-03-03 23:10:00|10070.5|10058.5|10067.9|10055.9|10071.1|10059.1|10067.9|10055.9|0
1709507700000|2024-03-03 23:15:00|10068|10056|10067|10055|10069.2|10057.2|10067|10055|0
1709508000000|2024-03-03 23:20:00|10066.7|10054.7|10065|10053|10066.7|10054.7|10063.5|10051.5|0
1709508300000|2024-03-03 23:25:00|10065.4|10053.4|10066.1|10054.1|10067.9|10055.9|10064.6|10052.6|0
1709508600000|2024-03-03 23:30:00|10066.7|10054.7|10066.1|10054.1|10067.9|10055.9|10066.1|10054.1|0
1709508900000|2024-03-03 23:35:00|10066.3|10054.3|10063.5|10051.5|10066.3|10054.3|10063.5|10051.5|0
1709509200000|2024-03-03 23:40:00|10063.7|10051.7|10063.1|10051.1|10064.4|10052.4|10061.3|10049.3|0
1709509500000|2024-03-03 23:45:00|10063.3|10051.3|10063.1|10051.1|10063.9|10051.9|10062.4|10050.4|0
1709509800000|2024-03-03 23:50:00|10063.2|10051.2|10062.6|10050.6|10063.9|10051.9|10062.6|10050.6|0
1709510100000|2024-03-03 23:55:00|10062.2|10050.2|10063.5|10051.5|10063.9|10051.9|10062.2|10050.2|0
1709510400000|2024-03-04 00:00:00|10063.9|10051.9|10061.3|10049.3|10063.9|10051.9|10060|10048|0
1709510700000|2024-03-04 00:05:00|10061.1|10049.1|10062.2|10050.2|10062.2|10050.2|10058.7|10046.7|0
1709511000000|2024-03-04 00:10:00|10061.7|10049.7|10061.7|10049.7|10063.1|10051.1|10060.4|10048.4|0
1709511300000|2024-03-04 00:15:00|10061.5|10049.5|10068|10056|10069.9|10057.9|10061.5|10049.5|0
1709511600000|2024-03-04 00:20:00|10068.1|10056.1|10071.6|10059.6|10071.7|10059.7|10068.1|10056.1|0
1709511900000|2024-03-04 00:25:00|10071.7|10059.7|10071.7|10059.7|10073.4|10061.4|10071.6|10059.6|0
1709512200000|2024-03-04 00:30:00|10072.5|10060.5|10074.3|10062.3|10074.3|10062.3|10072.4|10060.4|0
1709512800000|2024-03-04 00:40:00|10074.2|10062.2|10074.2|10062.2|10074.3|10062.3|10074.2|10062.2|0
1709513100000|2024-03-04 00:45:00|10072.4|10060.4|10072.5|10060.5|10072.5|10060.5|10072.4|10060.4|0
1709513400000|2024-03-04 00:50:00|10074.3|10062.3|10074.3|10062.3|10074.3|10062.3|10074.2|10062.2|0
1709513700000|2024-03-04 00:55:00|10074.2|10062.2|10074.2|10062.2|10074.3|10062.3|10074.2|10062.2|0
1709514000000|2024-03-04 01:00:00|10074.3|10062.3|10072.5|10060.5|10074.3|10062.3|10072.5|10060.5|0
1709514300000|2024-03-04 01:05:00|10072.4|10060.4|10072.5|10060.5|10072.5|10060.5|10072.4|10060.4|0
1709514600000|2024-03-04 01:10:00|10072.4|10060.4|10074.3|10062.3|10074.3|10062.3|10072.4|10060.4|0
1709514900000|2024-03-04 01:15:00|10074.2|10062.2|10074.2|10062.2|10074.3|10062.3|10074.2|10062.2|0
1709515200000|2024-03-04 01:20:00|10072.4|10060.4|10072.4|10060.4|10074.3|10062.3|10072.4|10060.4|0
1709515500000|2024-03-04 01:25:00|10072.5|10060.5|10074.3|10062.3|10074.3|10062.3|10072.5|10060.5|0
1709515800000|2024-03-04 01:30:00|10076|10064|10074.2|10062.2|10076|10064|10074.2|10062.2|0
1709516100000|2024-03-04 01:35:00|10074.3|10062.3|10076|10064|10076.1|10064.1|10074.3|10062.3|0
1709516400000|2024-03-04 01:40:00|10076.1|10064.1|10074.2|10062.2|10076.1|10064.1|10074.2|10062.2|0
1709516700000|2024-03-04 01:45:00|10076|10064|10076.1|10064.1|10076.1|10064.1|10076|10064|0
1709517000000|2024-03-04 01:50:00|10076|10064|10070.6|10058.6|10076.1|10064.1|10070.6|10058.6|0
1709517300000|2024-03-04 01:55:00|10072.4|10060.4|10070.7|10058.7|10072.4|10060.4|10070.6|10058.6|0
1709517600000|2024-03-04 02:00:00|10072.5|10060.5|10072.5|10060.5|10072.5|10060.5|10072.5|10060.5|0
1709517900000|2024-03-04 02:05:00|10070.7|10058.7|10070.6|10058.6|10070.7|10058.7|10070.6|10058.6|0
1709518200000|2024-03-04 02:10:00|10068.8|10056.8|10068.8|10056.8|10070.6|10058.6|10068.8|10056.8|0
1709518500000|2024-03-04 02:15:00|10070.6|10058.6|10072.4|10060.4|10072.5|10060.5|10070.6|10058.6|0
1709518800000|2024-03-04 02:20:00|10072.5|10060.5|10074.2|10062.2|10074.3|10062.3|10072.4|10060.4|0
1709519100000|2024-03-04 02:25:00|10074.3|10062.3|10074.2|10062.2|10075.2|10063.2|10074.2|10062.2|0
1709519400000|2024-03-04 02:30:00|10074.3|10062.3|10074.2|10062.2|10076.1|10064.1|10074.2|10062.2|0
1709519700000|2024-03-04 02:35:00|10074.3|10062.3|10074.3|10062.3|10074.3|10062.3|10074.3|10062.3|0
1709520000000|2024-03-04 02:40:00|10076.1|10064.1|10076.1|10064.1|10076.2|10064.2|10074.3|10062.3|0
1709520300000|2024-03-04 02:45:00|10076.2|10064.2|10076.2|10064.2|10076.2|10064.2|10076.1|10064.1|0
1709520600000|2024-03-04 02:50:00|10074.4|10062.4|10074.3|10062.3|10076.2|10064.2|10074.3|10062.3|0
1709520900000|2024-03-04 02:55:00|10074.4|10062.4|10074.3|10062.3|10076.1|10064.1|10074.3|10062.3|0
1709521200000|2024-03-04 03:00:00|10072.6|10060.6|10074.3|10062.3|10074.3|10062.3|10072.5|10060.5|0
1709521500000|2024-03-04 03:05:00|10073.4|10061.4|10072.5|10060.5|10073.4|10061.4|10070.7|10058.7|0
1709521800000|2024-03-04 03:10:00|10070.7|10058.7|10072.5|10060.5|10072.5|10060.5|10070.7|10058.7|0
1709522400000|2024-03-04 03:20:00|10071.6|10059.6|10072.5|10060.5|10072.5|10060.5|10071.6|10059.6|0
1709522700000|2024-03-04 03:25:00|10070.7|10058.7|10070.7|10058.7|10072.5|10060.5|10070.7|10058.7|0
1709523300000|2024-03-04 03:35:00|10068.9|10056.9|10068.9|10056.9|10068.9|10056.9|10068.9|10056.9|0
1709523600000|2024-03-04 03:40:00|10067.1|10055.1|10068.9|10056.9|10068.9|10056.9|10067.1|10055.1|0
1709524200000|2024-03-04 03:50:00|10070.7|10058.7|10070.7|10058.7|10070.7|10058.7|10070.7|10058.7|0
1709524500000|2024-03-04 03:55:00|10069.8|10057.8|10068.9|10056.9|10070.7|10058.7|10068.9|10056.9|0
1709524800000|2024-03-04 04:00:00|10069|10057|10069|10057|10069|10057|10069|10057|0
1709525700000|2024-03-04 04:15:00|10068.1|10056.1|10069|10057|10069|10057|10067.1|10055.1|0
1709526000000|2024-03-04 04:20:00|10068.9|10056.9|10069|10057|10069|10057|10068.9|10056.9|0
1709526300000|2024-03-04 04:25:00|10068.9|10056.9|10068.9|10056.9|10068.9|10056.9|10068.9|10056.9|0
1709526600000|2024-03-04 04:30:00|10069|10057|10068.9|10056.9|10069|10057|10068.9|10056.9|0
1709526900000|2024-03-04 04:35:00|10070.7|10058.7|10070.7|10058.7|10070.7|10058.7|10070.7|10058.7|0
1709527500000|2024-03-04 04:45:00|10068.9|10056.9|10068.8|10056.8|10068.9|10056.9|10068.8|10056.8|0
1709527800000|2024-03-04 04:50:00|10067.9|10055.9|10068.8|10056.8|10068.8|10056.8|10067.9|10055.9|0
1709528400000|2024-03-04 05:00:00|10070.6|10058.6|10068.8|10056.8|10070.6|10058.6|10068.8|10056.8|0
1709529000000|2024-03-04 05:10:00|10070.6|10058.6|10068.8|10056.8|10070.6|10058.6|10068.8|10056.8|0
1709529300000|2024-03-04 05:15:00|10067.9|10055.9|10068.8|10056.8|10068.8|10056.8|10067|10055|0
1709529600000|2024-03-04 05:20:00|10067|10055|10067|10055|10068.9|10056.9|10067|10055|0
1709529900000|2024-03-04 05:25:00|10067.1|10055.1|10067|10055|10068.8|10056.8|10067|10055|0
1709530500000|2024-03-04 05:35:00|10065.2|10053.2|10065.2|10053.2|10065.2|10053.2|10065.2|10053.2|0
1709531100000|2024-03-04 05:45:00|10064.5|10052.5|10064.4|10052.4|10064.5|10052.5|10064.4|10052.4|0
1709531400000|2024-03-04 05:50:00|10064.5|10052.5|10066.2|10054.2|10066.3|10054.3|10064.5|10052.5|0
1709531700000|2024-03-04 05:55:00|10066.3|10054.3|10066.2|10054.2|10068|10056|10064.4|10052.4|0
1709532000000|2024-03-04 06:00:00|10066.1|10054.1|10065.2|10053.2|10067|10055|10065.2|10053.2|0
1709532600000|2024-03-04 06:10:00|10066.1|10054.1|10068.8|10056.8|10068.8|10056.8|10066.1|10054.1|0
1709533200000|2024-03-04 06:20:00|10067|10055|10067|10055|10067|10055|10067|10055|0
1709533800000|2024-03-04 06:30:00|10064.4|10052.4|10067.2|10055.2|10067.2|10055.2|10064.4|10052.4|0
1709534100000|2024-03-04 06:35:00|10066.3|10054.3|10066.3|10054.3|10068.1|10056.1|10066.2|10054.2|0
1709534400000|2024-03-04 06:40:00|10066.2|10054.2|10066.2|10054.2|10066.3|10054.3|10066.2|10054.2|0
1709534700000|2024-03-04 06:45:00|10066.3|10054.3|10066.2|10054.2|10066.3|10054.3|10064.4|10052.4|0
1709535000000|2024-03-04 06:50:00|10067.1|10055.1|10069.9|10057.9|10069.9|10057.9|10067.1|10055.1|0
1709535300000|2024-03-04 06:55:00|10069.8|10057.8|10061.3|10049.3|10069.9|10057.9|10061.3|10049.3|0
1709535600000|2024-03-04 07:00:00|10060.3|10048.3|10055.8|10050.8|10066.3|10061.3|10055.8|10048.2|51
1709535900000|2024-03-04 07:05:00|10056.3|10051.3|10062.3|10057.3|10065.8|10060.8|10056.3|10051.3|25
1709536200000|2024-03-04 07:10:00|10061.8|10056.8|10060.3|10055.3|10063.3|10058.3|10059.8|10054.8|12
1709536500000|2024-03-04 07:15:00|10060.8|10055.8|10059.3|10054.3|10061.3|10056.3|10058.3|10053.3|4
1709536800000|2024-03-04 07:20:00|10059.8|10054.8|10062.8|10057.8|10063.3|10058.3|10059.8|10054.8|17
1709537100000|2024-03-04 07:25:00|10062.3|10057.3|10059.8|10054.8|10062.3|10057.3|10058.3|10053.3|14
1709537400000|2024-03-04 07:30:00|10059.3|10054.3|10059.8|10054.8|10059.8|10054.8|10054.3|10049.3|14
1709537700000|2024-03-04 07:35:00|10060.3|10055.3|10059.3|10054.3|10060.3|10055.3|10058.8|10053.8|5
1709538000000|2024-03-04 07:40:00|10058.3|10053.3|10058.3|10053.3|10059.8|10054.8|10055.8|10050.8|6
1709538300000|2024-03-04 07:45:00|10060.3|10055.3|10060.3|10055.3|10061.3|10056.3|10059.3|10054.3|24
1709538600000|2024-03-04 07:50:00|10059.8|10054.8|10060.8|10055.8|10060.8|10055.8|10059.3|10054.3|2
1709538900000|2024-03-04 07:55:00|10061.3|10056.3|10078.3|10073.3|10080.3|10075.3|10061.3|10056.3|75
1709539200000|2024-03-04 08:00:00|10077.8|10072.8|10075.8|10070.8|10078.8|10073.8|10064.3|10059.3|543
1709539500000|2024-03-04 08:05:00|10079.8|10074.8|10075.3|10070.3|10087.3|10082.3|10071.3|10066.3|314
1709539800000|2024-03-04 08:10:00|10074.8|10069.8|10062.3|10057.3|10074.8|10069.8|10059.3|10054.3|288
1709540100000|2024-03-04 08:15:00|10060.3|10055.3|10069.8|10064.8|10071.8|10066.8|10056.3|10051.3|159
1709540400000|2024-03-04 08:20:00|10070.3|10065.3|10061.8|10056.8|10071.8|10066.8|10060.3|10055.3|134
1709540700000|2024-03-04 08:25:00|10061.3|10056.3|10079.3|10074.3|10080.3|10075.3|10058.8|10053.8|174
1709541000000|2024-03-04 08:30:00|10079.8|10074.8|10070.3|10065.3|10084.8|10079.8|10069.3|10064.3|200
1709541300000|2024-03-04 08:35:00|10071.3|10066.3|10064.3|10059.3|10073.3|10068.3|10058.3|10053.3|121
1709541600000|2024-03-04 08:40:00|10064.5|10059.5|10063.5|10058.5|10067|10062|10058.5|10053.5|96
1709541900000|2024-03-04 08:45:00|10064|10059|10069.5|10064.5|10074.5|10069.5|10063|10058|53
1709542200000|2024-03-04 08:50:00|10070|10065|10070|10065|10074|10069|10065.5|10060.5|57
1709542500000|2024-03-04 08:55:00|10070.5|10065.5|10071.5|10066.5|10074|10069|10063.5|10058.5|57
1709542800000|2024-03-04 09:00:00|10073|10068|10072|10067|10078.5|10073.5|10067|10062|48
1709543100000|2024-03-04 09:05:00|10071.5|10066.5|10076|10071|10077|10072|10069.5|10064.5|49
1709543400000|2024-03-04 09:10:00|10075.5|10070.5|10076|10071|10081|10076|10074|10069|73
1709543700000|2024-03-04 09:15:00|10075.5|10070.5|10071.5|10066.5|10077|10072|10070|10065|42
1709544000000|2024-03-04 09:20:00|10072.5|10067.5|10076.5|10071.5|10078.5|10073.5|10071.5|10066.5|49
1709544300000|2024-03-04 09:25:00|10077|10072|10076.5|10071.5|10078.5|10073.5|10074|10069|52
1709544600000|2024-03-04 09:30:00|10076|10071|10080.5|10075.5|10082.5|10077.5|10074.5|10069.5|64
1709544900000|2024-03-04 09:35:00|10081|10076|10081.5|10076.5|10083.5|10078.5|10079|10074|80
1709545200000|2024-03-04 09:40:00|10081|10076|10085.5|10080.5|10085.5|10080.5|10079.5|10074.5|76
1709545500000|2024-03-04 09:45:00|10085|10080|10086.5|10081.5|10087.5|10082.5|10082.5|10077.5|83
1709545800000|2024-03-04 09:50:00|10087|10082|10077.5|10072.5|10087.5|10082.5|10076.5|10071.5|51
1709546100000|2024-03-04 09:55:00|10078|10073|10076|10071|10081.5|10076.5|10075.5|10070.5|88
1709546400000|2024-03-04 10:00:00|10075.5|10070.5|10070.5|10065.5|10077.5|10072.5|10070|10065|64
1709546700000|2024-03-04 10:05:00|10071.5|10066.5|10073|10068|10074.5|10069.5|10070|10065|45
1709547000000|2024-03-04 10:10:00|10072.5|10067.5|10067.5|10062.5|10074.5|10069.5|10067.5|10062.5|50
1709547300000|2024-03-04 10:15:00|10067|10062|10066|10061|10068.5|10063.5|10063|10058|66
1709547600000|2024-03-04 10:20:00|10066.5|10061.5|10068.5|10063.5|10068.5|10063.5|10063.5|10058.5|63
1709547900000|2024-03-04 10:25:00|10068|10063|10067|10062|10069.5|10064.5|10065|10060|60
1709548200000|2024-03-04 10:30:00|10067.5|10062.5|10068|10063|10070|10065|10065|10060|51
1709548500000|2024-03-04 10:35:00|10068.5|10063.5|10066.5|10061.5|10070|10065|10063|10058|44
1709548800000|2024-03-04 10:40:00|10066|10061|10061.5|10056.5|10067|10062|10058.5|10053.5|62
1709549100000|2024-03-04 10:45:00|10062.5|10057.5|10061.5|10056.5|10062.5|10057.5|10058.5|10053.5|71
1709549400000|2024-03-04 10:50:00|10061|10056|10059.5|10054.5|10061.5|10056.5|10058|10053|43
1709549700000|2024-03-04 10:55:00|10058.5|10053.5|10052.5|10047.5|10058.5|10053.5|10052|10047|78
1709550000000|2024-03-04 11:00:00|10051.5|10046.5|10044.5|10039.5|10051.5|10046.5|10044|10039|135
1709550300000|2024-03-04 11:05:00|10045|10040|10038.5|10033.5|10045.5|10040.5|10037.5|10032.5|95
1709550600000|2024-03-04 11:10:00|10038|10033|10042|10037|10042|10037|10036.5|10031.5|80
1709550900000|2024-03-04 11:15:00|10042.5|10037.5|10043|10038|10046.5|10041.5|10041.5|10036.5|36
1709551200000|2024-03-04 11:20:00|10043.5|10038.5|10041|10036|10044.5|10039.5|10038.5|10033.5|24
1709551500000|2024-03-04 11:25:00|10041.5|10036.5|10045.5|10040.5|10046|10041|10040|10035|23
1709551800000|2024-03-04 11:30:00|10045|10040|10040|10035|10046.5|10041.5|10039|10034|36
1709552100000|2024-03-04 11:35:00|10039.5|10034.5|10045.5|10040.5|10046.5|10041.5|10036|10031|68
1709552400000|2024-03-04 11:40:00|10045|10040|10046.5|10041.5|10047|10042|10043.5|10038.5|10
1709552700000|2024-03-04 11:45:00|10046|10041|10049|10044|10049.5|10044.5|10045.5|10040.5|20
1709553000000|2024-03-04 11:50:00|10049.5|10044.5|10050|10045|10052.5|10047.5|10047|10042|18
1709553300000|2024-03-04 11:55:00|10050.5|10045.5|10047.5|10042.5|10050.5|10045.5|10046|10041|12
1709553600000|2024-03-04 12:00:00|10048|10043|10050|10045|10052|10047|10046.5|10041.5|22
1709553900000|2024-03-04 12:05:00|10049.5|10044.5|10052|10047|10053.5|10048.5|10047.5|10042.5|18
1709554200000|2024-03-04 12:10:00|10052.5|10047.5|10053|10048|10055.5|10050.5|10052|10047|20
1709554500000|2024-03-04 12:15:00|10053.5|10048.5|10051.5|10046.5|10054.5|10049.5|10051.5|10046.5|29
1709554800000|2024-03-04 12:20:00|10050.5|10045.5|10049.5|10044.5|10050.5|10045.5|10048|10043|10
1709555100000|2024-03-04 12:25:00|10050|10045|10050.5|10045.5|10052.5|10047.5|10049.5|10044.5|11
1709555400000|2024-03-04 12:30:00|10050|10045|10056|10051|10056.5|10051.5|10049.5|10044.5|28
1709555700000|2024-03-04 12:35:00|10056.5|10051.5|10055|10050|10057.5|10052.5|10053|10048|23
1709556000000|2024-03-04 12:40:00|10054.1|10049.1|10051.1|10046.1|10056.1|10051.1|10050.6|10045.6|7
1709556300000|2024-03-04 12:45:00|10050.6|10045.6|10046.1|10041.1|10051.6|10046.6|10044.6|10039.6|13
1709556600000|2024-03-04 12:50:00|10045.6|10040.6|10044.1|10039.1|10047.6|10042.6|10043.6|10038.6|18
1709556900000|2024-03-04 12:55:00|10044.6|10039.6|10045.1|10040.1|10047.1|10042.1|10044.1|10039.1|13
1709557200000|2024-03-04 13:00:00|10045.6|10040.6|10043.6|10038.6|10045.6|10040.6|10041.1|10036.1|27
1709557500000|2024-03-04 13:05:00|10044.1|10039.1|10051.6|10046.6|10051.6|10046.6|10043.1|10038.1|38
1709557800000|2024-03-04 13:10:00|10051.1|10046.1|10053.1|10048.1|10055.1|10050.1|10051.1|10046.1|37
1709558100000|2024-03-04 13:15:00|10053.6|10048.6|10054.1|10049.1|10056.1|10051.1|10053.1|10048.1|42
1709558400000|2024-03-04 13:20:00|10054.6|10049.6|10056.1|10051.1|10057.6|10052.6|10052.6|10047.6|47
1709558700000|2024-03-04 13:25:00|10055.6|10050.6|10061.6|10056.6|10061.6|10056.6|10055.6|10050.6|19
1709559000000|2024-03-04 13:30:00|10061.1|10056.1|10061.6|10056.6|10061.6|10056.6|10056.6|10051.6|42
1709559300000|2024-03-04 13:35:00|10060.6|10055.6|10063.1|10058.1|10063.6|10058.6|10060.6|10055.6|47
1709559600000|2024-03-04 13:40:00|10062.6|10057.6|10062.6|10057.6|10064.6|10059.6|10061.6|10056.6|23
1709559900000|2024-03-04 13:45:00|10061.6|10056.6|10061.1|10056.1|10065.1|10060.1|10061.1|10056.1|39
1709560200000|2024-03-04 13:50:00|10061.6|10056.6|10061.1|10056.1|10062.1|10057.1|10058.6|10053.6|18
1709560500000|2024-03-04 13:55:00|10061.6|10056.6|10058.6|10053.6|10063.1|10058.1|10058.6|10053.6|34
1709560800000|2024-03-04 14:00:00|10059.1|10054.1|10058.6|10053.6|10060.1|10055.1|10057.6|10052.6|14
1709561100000|2024-03-04 14:05:00|10059.1|10054.1|10052.6|10047.6|10059.1|10054.1|10052.1|10047.1|30
1709561400000|2024-03-04 14:10:00|10053.1|10048.1|10046.6|10041.6|10053.6|10048.6|10046.6|10041.6|37
1709561700000|2024-03-04 14:15:00|10047.1|10042.1|10047.6|10042.6|10050.1|10045.1|10046.1|10041.1|29
1709562000000|2024-03-04 14:20:00|10047.1|10042.1|10046.1|10041.1|10047.6|10042.6|10042.6|10037.6|23
1709562300000|2024-03-04 14:25:00|10046.6|10041.6|10052.1|10047.1|10052.6|10047.6|10045.6|10040.6|18
1709562600000|2024-03-04 14:30:00|10052.6|10047.6|10056.1|10051.1|10062.6|10057.6|10051.6|10046.6|117
1709562900000|2024-03-04 14:35:00|10056.6|10051.6|10052.6|10047.6|10056.6|10051.6|10051.6|10046.6|80
1709563200000|2024-03-04 14:40:00|10052.1|10047.1|10046.6|10041.6|10052.6|10047.6|10045.6|10040.6|76
1709563500000|2024-03-04 14:45:00|10047.1|10042.1|10053.6|10048.6|10055.6|10050.6|10045.1|10040.1|68
1709563800000|2024-03-04 14:50:00|10053.1|10048.1|10057.1|10052.1|10058.1|10053.1|10050.6|10045.6|97
1709564100000|2024-03-04 14:55:00|10057.6|10052.6|10053.6|10048.6|10057.6|10052.6|10045.6|10040.6|55
1709564400000|2024-03-04 15:00:00|10054.1|10049.1|10048.6|10043.6|10056.6|10051.6|10047.1|10042.1|41
1709564700000|2024-03-04 15:05:00|10048.1|10043.1|10040.6|10035.6|10048.1|10043.1|10039.6|10034.6|43
1709565000000|2024-03-04 15:10:00|10040.4|10035.4|10042.9|10037.9|10042.9|10037.9|10039.9|10034.9|23
1709565300000|2024-03-04 15:15:00|10043.4|10038.4|10045.9|10040.9|10048.4|10043.4|10039.9|10034.9|32
1709565600000|2024-03-04 15:20:00|10045.4|10040.4|10047.9|10042.9|10048.4|10043.4|10043.4|10038.4|30
1709565900000|2024-03-04 15:25:00|10048.4|10043.4|10053.4|10048.4|10053.4|10048.4|10048.4|10043.4|40
1709566200000|2024-03-04 15:30:00|10052.9|10047.9|10060.4|10055.4|10060.4|10055.4|10052.4|10047.4|36
1709566500000|2024-03-04 15:35:00|10059.9|10054.9|10059.4|10054.4|10061.4|10056.4|10056.9|10051.9|31
1709566800000|2024-03-04 15:40:00|10058.9|10053.9|10058.4|10053.4|10060.4|10055.4|10056.4|10051.4|34
1709567100000|2024-03-04 15:45:00|10059.4|10054.4|10063.4|10058.4|10063.4|10058.4|10055.9|10050.9|38
1709567400000|2024-03-04 15:50:00|10062.4|10057.4|10060.4|10055.4|10062.4|10057.4|10058.4|10053.4|47
1709567700000|2024-03-04 15:55:00|10059.9|10054.9|10062.9|10057.9|10063.9|10058.9|10058.4|10053.4|33
1709568000000|2024-03-04 16:00:00|10062.4|10057.4|10067.9|10062.9|10068.9|10063.9|10061.9|10056.9|58
1709568300000|2024-03-04 16:05:00|10067.4|10062.4|10071.9|10066.9|10072.4|10067.4|10067.4|10062.4|112
1709568600000|2024-03-04 16:10:00|10072.4|10067.4|10072.4|10067.4|10076.4|10071.4|10070.4|10065.4|82
1709568900000|2024-03-04 16:15:00|10071.9|10066.9|10070.4|10065.4|10072.4|10067.4|10068.4|10063.4|93
1709569200000|2024-03-04 16:20:00|10070.9|10065.9|10072.4|10067.4|10072.9|10067.9|10070.4|10065.4|61
1709569500000|2024-03-04 16:25:00|10071.9|10066.9|10069.4|10064.4|10076.4|10071.4|10068.4|10063.4|254
1709569800000|2024-03-04 16:30:00|10069.9|10063.9|10074.9|10068.9|10077.9|10071.9|10067.9|10061.9|324
1709570100000|2024-03-04 16:35:00|10073.9|10067.9|10078.9|10072.9|10078.9|10072.9|10071.9|10065.9|206
1709570400000|2024-03-04 16:40:00|10077.9|10071.9|10078.9|10071.9|10081.9|10075.9|10077.9|10071.9|38
1709570700000|2024-03-04 16:45:00|10077.9|10072.9|10076.9|10070.9|10078.9|10072.9|10074.9|10068.9|19
1709571000000|2024-03-04 16:50:00|10075.9|10069.9|10075.9|10068.9|10077.9|10070.9|10074.9|10067.9|20
1709571300000|2024-03-04 16:55:00|10074.9|10069.9|10075.9|10069.9|10077.9|10070.9|10074.9|10067.9|11
1709571600000|2024-03-04 17:00:00|10076.9|10068.9|10073.9|10066.9|10076.9|10068.9|10071.9|10065.9|14
1709571900000|2024-03-04 17:05:00|10074.9|10067.9|10074.9|10067.9|10074.9|10067.9|10071.9|10064.9|12
1709572200000|2024-03-04 17:10:00|10073.9|10068.9|10075.9|10068.9|10075.9|10068.9|10073.9|10067.9|11
1709572500000|2024-03-04 17:15:00|10074.9|10067.9|10074.9|10067.9|10075.9|10069.9|10074.9|10067.9|7
1709572800000|2024-03-04 17:20:00|10075.9|10068.9|10074.9|10067.9|10077.9|10070.9|10074.9|10067.9|15
1709573100000|2024-03-04 17:25:00|10073.9|10068.9|10073.9|10067.9|10074.9|10068.9|10073.9|10067.9|6
1709573400000|2024-03-04 17:30:00|10074.9|10068.9|10074.9|10068.9|10074.9|10068.9|10073.9|10066.9|15
1709573700000|2024-03-04 17:35:00|10073.9|10067.9|10071.9|10065.9|10074.9|10067.9|10071.9|10065.9|11
1709574000000|2024-03-04 17:40:00|10072.9|10066.9|10073.9|10067.9|10074.9|10068.9|10072.9|10066.9|13
1709574300000|2024-03-04 17:45:00|10074.9|10068.9|10074.9|10067.9|10074.9|10068.9|10073.9|10067.9|3
1709574600000|2024-03-04 17:50:00|10075.9|10068.9|10076.9|10069.9|10076.9|10070.9|10074.9|10067.9|1
1709574900000|2024-03-04 17:55:00|10075.9|10068.9|10075.9|10068.9|10075.9|10068.9|10074.9|10068.9|1
1709575200000|2024-03-04 18:00:00|10076.9|10069.9|10076.9|10069.9|10076.9|10070.9|10075.9|10068.9|3
1709575500000|2024-03-04 18:05:00|10075.9|10067.9|10073.9|10066.9|10075.9|10067.9|10072.9|10065.9|2
1709575800000|2024-03-04 18:10:00|10074.9|10067.9|10071.9|10064.9|10074.9|10067.9|10071.9|10064.9|2
1709576100000|2024-03-04 18:15:00|10070.9|10063.9|10071.9|10064.9|10071.9|10064.9|10070.9|10063.9|1
1709576400000|2024-03-04 18:20:00|10070.9|10063.9|10069.9|10062.9|10071.9|10064.9|10068.9|10061.9|8
1709576700000|2024-03-04 18:25:00|10068.9|10063.9|10069.9|10062.9|10069.9|10063.9|10066.9|10060.9|7
1709577000000|2024-03-04 18:30:00|10068.9|10061.9|10072.9|10065.9|10072.9|10065.9|10068.9|10061.9|4
1709577300000|2024-03-04 18:35:00|10071.9|10064.9|10072.9|10065.9|10074.9|10067.9|10071.9|10064.9|2
1709577600000|2024-03-04 18:40:00|10073.9|10066.9|10073.9|10066.9|10073.9|10066.9|10072.9|10066.9|1
1709577900000|2024-03-04 18:45:00|10074.9|10067.9|10074.9|10067.9|10074.9|10067.9|10074.9|10067.9|3
1709578200000|2024-03-04 18:50:00|10073.9|10066.9|10075.9|10068.9|10076.9|10069.9|10071.9|10065.9|8
1709578500000|2024-03-04 18:55:00|10076.9|10069.9|10076.9|10064.9|10076.9|10069.9|10072.4|10064.9|12
1709578800000|2024-03-04 19:00:00|10075.1|10063.1|10075.2|10063.2|10077|10065|10075.1|10063.1|0
1709579100000|2024-03-04 19:05:00|10077|10065|10075.1|10063.1|10077|10065|10073.3|10061.3|0
1709579400000|2024-03-04 19:10:00|10075.2|10063.2|10075.1|10063.1|10075.2|10063.2|10075.1|10063.1|0
1709579700000|2024-03-04 19:15:00|10075.2|10063.2|10077|10065|10077.1|10065.1|10075.1|10063.1|0
1709580000000|2024-03-04 19:20:00|10075.2|10063.2|10073.4|10061.4|10077|10065|10069.7|10057.7|0
1709580300000|2024-03-04 19:25:00|10075.2|10063.2|10077|10065|10077|10065|10073.4|10061.4|0
1709580600000|2024-03-04 19:30:00|10078.8|10066.8|10080.7|10068.7|10080.7|10068.7|10078.8|10066.8|0
1709580900000|2024-03-04 19:35:00|10080.8|10068.8|10092|10080|10092.1|10080.1|10080.8|10068.8|0
1709581200000|2024-03-04 19:40:00|10092.1|10080.1|10090.2|10078.2|10092.1|10080.1|10088.3|10076.3|0
1709581500000|2024-03-04 19:45:00|10090.3|10078.3|10088.5|10076.5|10090.3|10078.3|10086.5|10074.5|0
1709581800000|2024-03-04 19:50:00|10088.4|10076.4|10090.3|10078.3|10090.3|10078.3|10088.4|10076.4|0
1709582100000|2024-03-04 19:55:00|10092.1|10080.1|10090.3|10078.3|10092.2|10080.2|10090.2|10078.2|0
1709582400000|2024-03-04 20:00:00|10088.3|10076.3|10084.6|10072.6|10088.3|10076.3|10084.6|10072.6|0
1709582700000|2024-03-04 20:05:00|10086.4|10074.4|10086.5|10074.5|10086.5|10074.5|10084.6|10072.6|0
1709583000000|2024-03-04 20:10:00|10088.3|10076.3|10090.2|10078.2|10090.2|10078.2|10088.3|10076.3|0
1709583300000|2024-03-04 20:15:00|10090.1|10078.1|10088.3|10076.3|10090.1|10078.1|10088.3|10076.3|0
1709583600000|2024-03-04 20:20:00|10086.5|10074.5|10086.5|10074.5|10088.3|10076.3|10086.4|10074.4|0
1709583900000|2024-03-04 20:25:00|10088.2|10076.2|10084.5|10072.5|10088.3|10076.3|10082.6|10070.6|0
1709584200000|2024-03-04 20:30:00|10086.5|10074.5|10082.8|10070.8|10086.6|10074.6|10082.8|10070.8|0
1709584500000|2024-03-04 20:35:00|10082.7|10070.7|10086.4|10074.4|10086.4|10074.4|10078.9|10066.9|0
1709584800000|2024-03-04 20:40:00|10086.5|10074.5|10082.6|10070.6|10086.5|10074.5|10082.6|10070.6|0
1709585100000|2024-03-04 20:45:00|10082.5|10070.5|10073.3|10061.3|10082.5|10070.5|10073.2|10061.2|0
1709585400000|2024-03-04 20:50:00|10073.4|10061.4|10075.1|10063.1|10075.2|10063.2|10073.2|10061.2|0
1709585700000|2024-03-04 20:55:00|10075|10063|10075|10063|10075.1|10063.1|10073.2|10061.2|0
1709586000000|2024-03-04 21:00:00|10074.1|10062.1|10072.2|10060.2|10075.4|10063.4|10070.6|10058.6|0
1709586300000|2024-03-04 21:05:00|10071.9|10059.9|10070|10058|10072.2|10060.2|10069.7|10057.7|0
1709586600000|2024-03-04 21:10:00|10069.7|10057.7|10068.7|10056.7|10070|10058|10068.4|10056.4|0
1709586900000|2024-03-04 21:15:00|10068.4|10056.4|10068.4|10056.4|10069.7|10057.7|10068.4|10056.4|0
1709587200000|2024-03-04 21:20:00|10068.7|10056.7|10067.8|10055.8|10068.7|10056.7|10067.8|10055.8|0
1709587500000|2024-03-04 21:25:00|10067.4|10055.4|10066.9|10054.9|10067.8|10055.8|10066.5|10054.5|0
1709587800000|2024-03-04 21:30:00|10067.4|10055.4|10068.4|10056.4|10068.7|10056.7|10066.9|10054.9|0
1709588100000|2024-03-04 21:35:00|10068.3|10056.3|10068.4|10056.4|10068.4|10056.4|10067.6|10055.6|0
1709588400000|2024-03-04 21:40:00|10068.7|10056.7|10067.8|10055.8|10068.7|10056.7|10067.4|10055.4|0
1709588700000|2024-03-04 21:45:00|10067.4|10055.4|10068.4|10056.4|10068.7|10056.7|10067.4|10055.4|0
1709589000000|2024-03-04 21:50:00|10068|10056|10067.4|10055.4|10068.4|10056.4|10066.9|10054.9|0
1709589300000|2024-03-04 21:55:00|10067.5|10055.5|10068|10056|10068.9|10056.9|10066.9|10054.9|0
1709589600000|2024-03-04 22:00:00|10068.2|10056.2|10067.3|10055.3|10068.2|10056.2|10066.7|10054.7|0
1709589900000|2024-03-04 22:05:00|10067.1|10055.1|10067.3|10055.3|10067.3|10055.3|10066.9|10054.9|0
1709590200000|2024-03-04 22:10:00|10067.2|10055.2|10067.1|10055.1|10067.3|10055.3|10066.7|10054.7|0
1709590800000|2024-03-04 22:20:00|10066.9|10054.9|10067.4|10055.4|10068|10056|10066.9|10054.9|0
1709591100000|2024-03-04 22:25:00|10067.6|10055.6|10067.3|10055.3|10067.6|10055.6|10067.3|10055.3|0
1709591400000|2024-03-04 22:30:00|10067.4|10055.4|10067.3|10055.3|10067.4|10055.4|10067.3|10055.3|0
1709591700000|2024-03-04 22:35:00|10067.2|10055.2|10067.3|10055.3|10067.3|10055.3|10066.9|10054.9|0
1709592000000|2024-03-04 22:40:00|10067.2|10055.2|10067.3|10055.3|10067.6|10055.6|10066.9|10054.9|0
1709592300000|2024-03-04 22:45:00|10067.4|10055.4|10067.3|10055.3|10067.8|10055.8|10067.3|10055.3|0
1709592600000|2024-03-04 22:50:00|10067.4|10055.4|10067.3|10055.3|10067.6|10055.6|10066.9|10054.9|0
1709592900000|2024-03-04 22:55:00|10067.2|10055.2|10066.3|10054.3|10067.3|10055.3|10066.3|10054.3|0
1709593200000|2024-03-04 23:00:00|10066.4|10054.4|10068.4|10056.4|10069.8|10057.8|10066.3|10054.3|0
1709593500000|2024-03-04 23:05:00|10068.5|10056.5|10065.2|10053.2|10068.7|10056.7|10063.9|10051.9|0
1709593800000|2024-03-04 23:10:00|10065.4|10053.4|10063.5|10051.5|10065.6|10053.6|10059.9|10047.9|0
1709594100000|2024-03-04 23:15:00|10063.3|10051.3|10063.5|10051.5|10063.5|10051.5|10062.2|10050.2|0
1709594400000|2024-03-04 23:20:00|10063.1|10051.1|10064|10052|10065.3|10053.3|10063.1|10051.1|0
1709594700000|2024-03-04 23:25:00|10064.3|10052.3|10065.3|10053.3|10065.6|10053.6|10064.3|10052.3|0
1709595000000|2024-03-04 23:30:00|10065.6|10053.6|10066.5|10054.5|10066.5|10054.5|10064.9|10052.9|0
1709595300000|2024-03-04 23:35:00|10066.6|10054.6|10066.5|10054.5|10067.5|10055.5|10065.8|10053.8|0
1709595600000|2024-03-04 23:40:00|10066.2|10054.2|10064.9|10052.9|10066.7|10054.7|10064.3|10052.3|0
1709595900000|2024-03-04 23:45:00|10064.3|10052.3|10063|10051|10064.3|10052.3|10062.9|10050.9|0
1709596200000|2024-03-04 23:50:00|10062.7|10050.7|10063|10051|10063.4|10051.4|10061.8|10049.8|0
1709596500000|2024-03-04 23:55:00|10062.7|10050.7|10062.1|10050.1|10063|10051|10061.8|10049.8|0
1709596800000|2024-03-05 00:00:00|10061.8|10049.8|10064.9|10052.9|10065.3|10053.3|10060.5|10048.5|0
1709597100000|2024-03-05 00:05:00|10065.1|10053.1|10065.9|10053.9|10066.8|10054.8|10064.3|10052.3|0
1709597400000|2024-03-05 00:10:00|10065.7|10053.7|10067.7|10055.7|10067.7|10055.7|10064.6|10052.6|0
1709597700000|2024-03-05 00:15:00|10067.9|10055.9|10066|10054|10069.9|10057.9|10066|10054|0
1709598000000|2024-03-05 00:20:00|10064.2|10052.2|10065.3|10053.3|10065.3|10053.3|10064.2|10052.2|0
1709598300000|2024-03-05 00:25:00|10067.1|10055.1|10065.3|10053.3|10067.1|10055.1|10065.3|10053.3|0
1709599200000|2024-03-05 00:40:00|10065.4|10053.4|10063.5|10051.5|10065.4|10053.4|10063.5|10051.5|0
1709599500000|2024-03-05 00:45:00|10063.4|10051.4|10061.7|10049.7|10063.4|10051.4|10061.6|10049.6|0
1709599800000|2024-03-05 00:50:00|10061.8|10049.8|10063.6|10051.6|10063.6|10051.6|10061.8|10049.8|0
1709600100000|2024-03-05 00:55:00|10063.5|10051.5|10063.5|10051.5|10063.6|10051.6|10063.5|10051.5|0
1709600400000|2024-03-05 01:00:00|10061.7|10049.7|10061.7|10049.7|10061.8|10049.8|10059.9|10047.9|0
1709600700000|2024-03-05 01:05:00|10061.8|10049.8|10061.8|10049.8|10061.8|10049.8|10061.7|10049.7|0
1709601000000|2024-03-05 01:10:00|10060|10048|10059.9|10047.9|10060|10048|10059.9|10047.9|0
1709601300000|2024-03-05 01:15:00|10060|10048|10058.1|10046.1|10061.8|10049.8|10058.1|10046.1|0
1709601600000|2024-03-05 01:20:00|10056.3|10044.3|10059.9|10047.9|10059.9|10047.9|10056.3|10044.3|0
1709601900000|2024-03-05 01:25:00|10059.8|10047.8|10058|10046|10059.9|10047.9|10056.2|10044.2|0
1709602200000|2024-03-05 01:30:00|10056.2|10044.2|10056.2|10044.2|10058.1|10046.1|10056.2|10044.2|0
1709602500000|2024-03-05 01:35:00|10056.3|10044.3|10056.2|10044.2|10056.3|10044.3|10054.4|10042.4|0
1709602800000|2024-03-05 01:40:00|10056.3|10044.3|10059.9|10047.9|10059.9|10047.9|10056.2|10044.2|0
1709603100000|2024-03-05 01:45:00|10059.8|10047.8|10056.2|10044.2|10059.9|10047.9|10056.2|10044.2|0
1709603400000|2024-03-05 01:50:00|10054.4|10042.4|10056.2|10044.2|10056.2|10044.2|10054.4|10042.4|0
1709603700000|2024-03-05 01:55:00|10056.3|10044.3|10061.7|10049.7|10061.7|10049.7|10056.2|10044.2|0
1709604000000|2024-03-05 02:00:00|10061.3|10049.3|10059.4|10047.4|10061.3|10049.3|10059.4|10047.4|0
1709604300000|2024-03-05 02:05:00|10059.5|10047.5|10059.5|10047.5|10059.5|10047.5|10059.4|10047.4|0
1709604600000|2024-03-05 02:10:00|10059.4|10047.4|10059.4|10047.4|10059.5|10047.5|10057.6|10045.6|0
1709604900000|2024-03-05 02:15:00|10059.8|10047.8|10059.9|10047.9|10059.9|10047.9|10059.8|10047.8|0
1709605200000|2024-03-05 02:20:00|10061.7|10049.7|10061.7|10049.7|10061.7|10049.7|10061.7|10049.7|0
1709605500000|2024-03-05 02:25:00|10061.6|10049.6|10058|10046|10061.6|10049.6|10058|10046|0
1709605800000|2024-03-05 02:30:00|10059.8|10047.8|10061.7|10049.7|10061.7|10049.7|10059.8|10047.8|0
1709606100000|2024-03-05 02:35:00|10061.6|10049.6|10059.9|10047.9|10061.7|10049.7|10059.9|10047.9|0
1709606400000|2024-03-05 02:40:00|10059.8|10047.8|10058.1|10046.1|10059.9|10047.9|10058|10046|0
1709606700000|2024-03-05 02:45:00|10058|10046|10058|10046|10058.1|10046.1|10058|10046|0
1709607600000|2024-03-05 03:00:00|10058.1|10046.1|10058.1|10046.1|10059.8|10047.8|10058|10046|0
1709607900000|2024-03-05 03:05:00|10058|10046|10058|10046|10058.1|10046.1|10058|10046|0
1709608200000|2024-03-05 03:10:00|10058.1|10046.1|10058|10046|10058.1|10046.1|10058|10046|0
1709608500000|2024-03-05 03:15:00|10058.1|10046.1|10058.1|10046.1|10058.1|10046.1|10058.1|10046.1|0
1709608800000|2024-03-05 03:20:00|10058|10046|10058|10046|10058.1|10046.1|10058|10046|0
1709609100000|2024-03-05 03:25:00|10059.8|10047.8|10058.1|10046.1|10059.8|10047.8|10058|10046|0
1709609400000|2024-03-05 03:30:00|10058|10046|10058.1|10046.1|10059.9|10047.9|10058|10046|0
1709609700000|2024-03-05 03:35:00|10059.9|10047.9|10061.7|10049.7|10061.7|10049.7|10059.9|10047.9|0
1709610000000|2024-03-05 03:40:00|10061.8|10049.8|10061.7|10049.7|10061.8|10049.8|10061.7|10049.7|0
1709610300000|2024-03-05 03:45:00|10059.9|10047.9|10059.9|10047.9|10059.9|10047.9|10059.9|10047.9|0
1709610900000|2024-03-05 03:55:00|10061.7|10049.7|10059.9|10047.9|10061.7|10049.7|10059.9|10047.9|0
1709611200000|2024-03-05 04:00:00|10060|10048|10060|10048|10061.8|10049.8|10060|10048|0
1709611500000|2024-03-05 04:05:00|10059.9|10047.9|10060|10048|10060|10048|10059.9|10047.9|0
1709611800000|2024-03-05 04:10:00|10059.9|10047.9|10058.1|10046.1|10060|10048|10058.1|10046.1|0
1709613000000|2024-03-05 04:30:00|10056.3|10044.3|10056.3|10044.3|10056.3|10044.3|10056.3|10044.3|0
1709613300000|2024-03-05 04:35:00|10058.1|10046.1|10056.3|10044.3|10058.1|10046.1|10056.3|10044.3|0
1709613900000|2024-03-05 04:45:00|10058.1|10046.1|10058.1|10046.1|10058.1|10046.1|10058.1|10046.1|0
1709614200000|2024-03-05 04:50:00|10056.3|10044.3|10058.1|10046.1|10058.1|10046.1|10056.3|10044.3|0
1709614500000|2024-03-05 04:55:00|10058|10046|10058.1|10046.1|10058.1|10046.1|10058|10046|0
1709614800000|2024-03-05 05:00:00|10058|10046|10056.2|10044.2|10058.1|10046.1|10056.2|10044.2|0
1709615700000|2024-03-05 05:15:00|10058|10046|10058|10046|10058|10046|10058|10046|0
1709616000000|2024-03-05 05:20:00|10057.1|10045.1|10056.2|10044.2|10058|10046|10056.2|10044.2|0
1709616600000|2024-03-05 05:30:00|10056.1|10044.1|10054.3|10042.3|10056.1|10044.1|10054.3|10042.3|0
1709616900000|2024-03-05 05:35:00|10056.1|10044.1|10056.1|10044.1|10056.1|10044.1|10056.1|10044.1|0
1709617200000|2024-03-05 05:40:00|10054.3|10042.3|10054.3|10042.3|10054.3|10042.3|10052.5|10040.5|0
1709617500000|2024-03-05 05:45:00|10053.4|10041.4|10052.5|10040.5|10054.3|10042.3|10052.5|10040.5|0
1709617800000|2024-03-05 05:50:00|10054.3|10042.3|10045.3|10033.3|10054.3|10042.3|10045.3|10033.3|0
1709618100000|2024-03-05 05:55:00|10046.2|10034.2|10047.2|10035.2|10047.2|10035.2|10045.3|10033.3|0
1709618400000|2024-03-05 06:00:00|10049|10037|10047.2|10035.2|10049|10037|10047.2|10035.2|0
1709618700000|2024-03-05 06:05:00|10049|10037|10047.2|10035.2|10049|10037|10045.4|10033.4|0
1709619000000|2024-03-05 06:10:00|10045.4|10033.4|10045.4|10033.4|10047.2|10035.2|10045.4|10033.4|0
1709619300000|2024-03-05 06:15:00|10047.2|10035.2|10045.4|10033.4|10047.2|10035.2|10043.6|10031.6|0
1709619600000|2024-03-05 06:20:00|10045.3|10033.3|10043.5|10031.5|10045.4|10033.4|10043.5|10031.5|0
1709619900000|2024-03-05 06:25:00|10042.6|10030.6|10041.7|10029.7|10043.4|10031.4|10041.6|10029.6|0
1709620200000|2024-03-05 06:30:00|10041.6|10029.6|10041.6|10029.6|10041.7|10029.7|10041.6|10029.6|0
1709620500000|2024-03-05 06:35:00|10039.8|10027.8|10038.1|10026.1|10039.8|10027.8|10038|10026|0
1709620800000|2024-03-05 06:40:00|10040.1|10028.1|10042.1|10030.1|10042.1|10030.1|10039.2|10027.2|0
1709621100000|2024-03-05 06:45:00|10044.1|10032.1|10048.8|10036.8|10049.7|10037.7|10044.1|10032.1|0
1709621400000|2024-03-05 06:50:00|10047.9|10035.9|10046.1|10034.1|10047.9|10035.9|10045.2|10033.2|0
1709621700000|2024-03-05 06:55:00|10047|10035|10047|10035|10047|10035|10047|10035|0
1709622000000|2024-03-05 07:00:00|10048.8|10036.8|10052.5|10047.5|10058|10053|10048|10036.8|57
1709622300000|2024-03-05 07:05:00|10052|10047|10048.5|10043.5|10052|10047|10047|10042|48
1709622600000|2024-03-05 07:10:00|10049|10044|10046.5|10041.5|10049.5|10044.5|10046.5|10041.5|3
1709622900000|2024-03-05 07:15:00|10046|10041|10046|10041|10046|10041|10044.5|10039.5|9
1709623200000|2024-03-05 07:20:00|10045.5|10040.5|10051|10046|10053.5|10048.5|10044.5|10039.5|15
1709623500000|2024-03-05 07:25:00|10050.5|10045.5|10053.5|10048.5|10055.5|10050.5|10049|10044|10
1709623800000|2024-03-05 07:30:00|10054.5|10049.5|10052.5|10047.5|10055|10050|10052|10047|6
1709624100000|2024-03-05 07:35:00|10051.5|10046.5|10049|10044|10051.5|10046.5|10048.5|10043.5|5
1709624400000|2024-03-05 07:40:00|10049.5|10044.5|10050.5|10045.5|10051|10046|10049|10044|2
1709624700000|2024-03-05 07:45:00|10051|10046|10051.5|10046.5|10052|10047|10051|10046|1
1709625000000|2024-03-05 07:50:00|10052|10047|10051|10046|10052.5|10047.5|10051|10046|5
1709625300000|2024-03-05 07:55:00|10051.5|10046.5|10060|10055|10060.5|10055.5|10048.5|10043.5|51
1709625600000|2024-03-05 08:00:00|10061|10056|10066|10061|10067|10062|10053.5|10048.5|515
1709625900000|2024-03-05 08:05:00|10066.5|10061.5|10085|10080|10086|10081|10058|10053|263
1709626200000|2024-03-05 08:10:00|10084.5|10079.5|10075|10070|10095.5|10090.5|10074|10069|178
1709626500000|2024-03-05 08:15:00|10075.5|10070.5|10079|10074|10086|10081|10074.5|10069.5|94
1709626800000|2024-03-05 08:20:00|10078.5|10073.5|10081|10076|10084|10079|10069.5|10064.5|109
1709627100000|2024-03-05 08:25:00|10080.5|10075.5|10095|10090|10098|10093|10080.5|10075.5|101
1709627400000|2024-03-05 08:30:00|10095.5|10090.5|10088|10083|10096|10091|10088|10083|66
1709627700000|2024-03-05 08:35:00|10088.5|10083.5|10082.5|10077.5|10089.5|10084.5|10079|10074|91
1709628000000|2024-03-05 08:40:00|10082|10077|10074|10069|10087|10082|10071|10066|54
1709628300000|2024-03-05 08:45:00|10073.5|10068.5|10072.5|10067.5|10077.5|10072.5|10071|10066|50
1709628600000|2024-03-05 08:50:00|10072|10067|10064.5|10059.5|10073.5|10068.5|10062.5|10057.5|56
1709628900000|2024-03-05 08:55:00|10065|10060|10059.5|10054.5|10070|10065|10055.5|10050.5|68
1709629200000|2024-03-05 09:00:00|10060|10055|10065|10060|10066.5|10061.5|10056.5|10051.5|73
1709629500000|2024-03-05 09:05:00|10065.5|10060.5|10066.5|10061.5|10068|10063|10059.5|10054.5|56
1709629800000|2024-03-05 09:10:00|10067.5|10062.5|10071.5|10066.5|10076.5|10071.5|10066|10061|90
1709630100000|2024-03-05 09:15:00|10071|10066|10063.5|10058.5|10077.5|10072.5|10061.5|10056.5|84
1709630400000|2024-03-05 09:20:00|10063|10058|10062.5|10057.5|10068.5|10063.5|10060.5|10055.5|44
1709630700000|2024-03-05 09:25:00|10062|10057|10066.5|10061.5|10070|10065|10059|10054|54
1709631000000|2024-03-05 09:30:00|10066|10061|10066.5|10061.5|10070|10065|10064.5|10059.5|72
1709631300000|2024-03-05 09:35:00|10066|10061|10051.5|10046.5|10067|10062|10051.5|10046.5|74
1709631600000|2024-03-05 09:40:00|10052|10047|10049.5|10044.5|10055.5|10050.5|10048.5|10043.5|50
1709631900000|2024-03-05 09:45:00|10050|10045|10040.5|10035.5|10050.5|10045.5|10040.5|10035.5|73
1709632200000|2024-03-05 09:50:00|10040|10035|10037.5|10032.5|10041|10036|10032.5|10027.5|94
1709632500000|2024-03-05 09:55:00|10038.5|10033.5|10043|10038|10043|10038|10035.5|10030.5|85
1709632800000|2024-03-05 10:00:00|10044|10039|10046|10041|10051|10046|10044|10039|102
1709633100000|2024-03-05 10:05:00|10045.5|10040.5|10035.5|10030.5|10046.5|10041.5|10034|10029|104
1709633400000|2024-03-05 10:10:00|10036|10031|10036.5|10031.5|10038|10033|10032.5|10027.5|153
1709633700000|2024-03-05 10:15:00|10037|10032|10043.5|10038.5|10044|10039|10036|10031|111
1709634000000|2024-03-05 10:20:00|10044|10039|10043|10038|10047.5|10042.5|10042|10037|115
1709634300000|2024-03-05 10:25:00|10042|10037|10039.5|10034.5|10043|10038|10037.5|10032.5|82
1709634600000|2024-03-05 10:30:00|10040|10035|10039.5|10034.5|10042|10037|10039|10034|73
1709634900000|2024-03-05 10:35:00|10039|10034|10040|10035|10040|10035|10036|10031|101
1709635200000|2024-03-05 10:40:00|10040.5|10035.5|10041.5|10036.5|10046|10041|10040|10035|100
1709635500000|2024-03-05 10:45:00|10042|10037|10045|10040|10045.5|10040.5|10041.5|10036.5|61
1709635800000|2024-03-05 10:50:00|10045.5|10040.5|10045|10040|10047|10042|10041|10036|141
1709636100000|2024-03-05 10:55:00|10045.5|10040.5|10040|10035|10047|10042|10039.5|10034.5|121
1709636400000|2024-03-05 11:00:00|10040.5|10035.5|10050|10045|10050|10045|10040.5|10035.5|80
1709636700000|2024-03-05 11:05:00|10049|10044|10048|10043|10052|10047|10048|10043|79
1709637000000|2024-03-05 11:10:00|10048.5|10043.5|10045|10040|10051|10046|10044|10039|93
1709637300000|2024-03-05 11:15:00|10045.5|10040.5|10057|10052|10058|10053|10045.5|10040.5|51
1709637600000|2024-03-05 11:20:00|10056.5|10051.5|10063|10058|10063.5|10058.5|10056.5|10051.5|62
1709637900000|2024-03-05 11:25:00|10063.5|10058.5|10065.5|10060.5|10067|10062|10063.5|10058.5|31
1709638200000|2024-03-05 11:30:00|10066|10061|10070|10065|10070.5|10065.5|10066|10061|44
1709638500000|2024-03-05 11:35:00|10069.5|10064.5|10054.5|10049.5|10069.5|10064.5|10053|10048|53
1709638800000|2024-03-05 11:40:00|10055|10050|10052|10047|10056|10051|10050.5|10045.5|42
1709639100000|2024-03-05 11:45:00|10051.5|10046.5|10055.5|10050.5|10055.5|10050.5|10051|10046|30
1709639400000|2024-03-05 11:50:00|10056|10051|10058|10053|10059.5|10054.5|10052|10047|38
1709639700000|2024-03-05 11:55:00|10059|10054|10056.5|10051.5|10062|10057|10054|10049|29
1709640000000|2024-03-05 12:00:00|10057|10052|10062|10057|10062|10057|10056.5|10051.5|50
1709640300000|2024-03-05 12:05:00|10063|10058|10063|10058|10065|10060|10061.5|10056.5|27
1709640600000|2024-03-05 12:10:00|10062.5|10057.5|10063|10058|10067|10062|10060|10055|45
1709640900000|2024-03-05 12:15:00|10064|10059|10068.5|10063.5|10069|10064|10064|10059|27
1709641200000|2024-03-05 12:20:00|10069|10064|10069|10064|10072|10067|10067|10062|28
1709641500000|2024-03-05 12:25:00|10069.5|10064.5|10067|10062|10071|10066|10066.5|10061.5|39
1709641800000|2024-03-05 12:30:00|10067.5|10062.5|10062.5|10057.5|10070.5|10065.5|10061.5|10056.5|24
1709642100000|2024-03-05 12:35:00|10062|10057|10056.5|10051.5|10063|10058|10055|10050|34
1709642400000|2024-03-05 12:40:00|10057.7|10052.7|10060.2|10055.2|10061.2|10056.2|10056.7|10051.7|26
1709642700000|2024-03-05 12:45:00|10059.7|10054.7|10062.7|10057.7|10064.2|10059.2|10058.7|10053.7|23
1709643000000|2024-03-05 12:50:00|10063.7|10058.7|10063.7|10058.7|10066.2|10061.2|10063.2|10058.2|24
1709643300000|2024-03-05 12:55:00|10063.2|10058.2|10058.2|10053.2|10063.2|10058.2|10058.2|10053.2|16
1709643600000|2024-03-05 13:00:00|10058.7|10053.7|10066.7|10061.7|10069.2|10064.2|10058.7|10053.7|50
1709643900000|2024-03-05 13:05:00|10066.2|10061.2|10066.2|10061.2|10068.7|10063.7|10064.7|10059.7|29
1709644200000|2024-03-05 13:10:00|10067.7|10062.7|10065.2|10060.2|10068.2|10063.2|10062.2|10057.2|60
1709644500000|2024-03-05 13:15:00|10066.2|10061.2|10071.7|10066.7|10071.7|10066.7|10061.7|10056.7|48
1709644800000|2024-03-05 13:20:00|10071.2|10066.2|10072.7|10067.7|10075.2|10070.2|10070.7|10065.7|38
1709645100000|2024-03-05 13:25:00|10073.2|10068.2|10069.2|10064.2|10074.2|10069.2|10068.7|10063.7|34
1709645400000|2024-03-05 13:30:00|10070.2|10065.2|10071.2|10066.2|10072.2|10067.2|10068.7|10063.7|54
1709645700000|2024-03-05 13:35:00|10071.7|10066.7|10068.7|10063.7|10073.2|10068.2|10068.2|10063.2|49
1709646000000|2024-03-05 13:40:00|10069.2|10064.2|10068.2|10063.2|10069.2|10064.2|10060.7|10055.7|71
1709646300000|2024-03-05 13:45:00|10066.2|10061.2|10075.2|10070.2|10075.2|10070.2|10065.7|10060.7|89
1709646600000|2024-03-05 13:50:00|10075.7|10070.7|10075.7|10070.7|10078.2|10073.2|10073.2|10068.2|53
1709646900000|2024-03-05 13:55:00|10076.2|10071.2|10072.2|10067.2|10078.2|10073.2|10072.2|10067.2|41
1709647200000|2024-03-05 14:00:00|10073.2|10068.2|10080.7|10075.7|10081.2|10076.2|10072.7|10067.7|28
1709647500000|2024-03-05 14:05:00|10081.2|10076.2|10080.2|10075.2|10083.7|10078.7|10078.2|10073.2|62
1709647800000|2024-03-05 14:10:00|10079.7|10074.7|10078.2|10073.2|10080.7|10075.7|10076.2|10071.2|29
1709648100000|2024-03-05 14:15:00|10077.7|10072.7|10078.7|10073.7|10078.7|10073.7|10075.2|10070.2|43
1709648400000|2024-03-05 14:20:00|10078.2|10073.2|10085.2|10080.2|10085.2|10080.2|10078.2|10073.2|46
1709648700000|2024-03-05 14:25:00|10084.7|10079.7|10083.7|10078.7|10087.2|10082.2|10083.2|10078.2|51
1709649000000|2024-03-05 14:30:00|10084.2|10079.2|10085.2|10080.2|10089.2|10084.2|10077.7|10072.7|141
1709649300000|2024-03-05 14:35:00|10086.7|10081.7|10087.2|10082.2|10087.7|10082.7|10081.7|10076.7|110
1709649600000|2024-03-05 14:40:00|10087.7|10082.7|10088.2|10083.2|10089.2|10084.2|10085.2|10080.2|58
1709649900000|2024-03-05 14:45:00|10087.2|10082.2|10097.2|10092.2|10101.2|10096.2|10086.2|10081.2|106
1709650200000|2024-03-05 14:50:00|10096.7|10091.7|10105.7|10100.7|10106.2|10101.2|10096.7|10091.7|183
1709650500000|2024-03-05 14:55:00|10106.2|10101.2|10101.7|10096.7|10106.2|10101.2|10100.2|10095.2|84
1709650800000|2024-03-05 15:00:00|10100.2|10095.2|10103.2|10098.2|10108.2|10103.2|10097.2|10092.2|238
1709651100000|2024-03-05 15:05:00|10102.7|10097.7|10098.7|10093.7|10108.2|10103.2|10098.7|10093.7|95
1709651400000|2024-03-05 15:10:00|10096.5|10091.5|10102|10097|10102.5|10097.5|10095|10090|90
1709651700000|2024-03-05 15:15:00|10102.5|10097.5|10109|10104|10111|10106|10100.5|10095.5|249
1709652000000|2024-03-05 15:20:00|10107.5|10102.5|10101.5|10096.5|10111|10106|10101|10096|201
1709652300000|2024-03-05 15:25:00|10102|10097|10102|10097|10103.5|10098.5|10095.5|10090.5|74
1709652600000|2024-03-05 15:30:00|10103|10098|10097.5|10092.5|10108|10103|10097|10092|58
1709652900000|2024-03-05 15:35:00|10097|10092|10101|10096|10103|10098|10097|10092|75
1709653200000|2024-03-05 15:40:00|10102|10097|10106|10101|10110|10105|10101.5|10096.5|98
1709653500000|2024-03-05 15:45:00|10106.5|10101.5|10110|10105|10111|10106|10105.5|10100.5|107
1709653800000|2024-03-05 15:50:00|10110.5|10105.5|10104.5|10099.5|10111.5|10106.5|10104|10099|101
1709654100000|2024-03-05 15:55:00|10105|10100|10112|10107|10113|10108|10102.5|10097.5|132
1709654400000|2024-03-05 16:00:00|10110.5|10105.5|10109|10104|10115|10110|10103.5|10098.5|237
1709654700000|2024-03-05 16:05:00|10110|10105|10119|10114|10121|10116|10109.5|10104.5|128
1709655000000|2024-03-05 16:10:00|10118|10113|10122.5|10117.5|10124|10119|10117|10112|149
1709655300000|2024-03-05 16:15:00|10122|10117|10123|10118|10124|10119|10119.5|10114.5|79
1709655600000|2024-03-05 16:20:00|10122.5|10117.5|10117|10112|10123|10118|10114|10109|104
1709655900000|2024-03-05 16:25:00|10116|10111|10115|10110|10117|10112|10111.5|10106.5|204
1709656200000|2024-03-05 16:30:00|10115.5|10109.5|10118.5|10112.5|10123.5|10117.5|10114.5|10108.5|412
1709656500000|2024-03-05 16:35:00|10117.5|10111.5|10123.5|10116.5|10126.5|10120.5|10116.5|10110.5|147
1709656800000|2024-03-05 16:40:00|10124.5|10117.5|10118.5|10112.5|10124.5|10117.5|10116.5|10110.5|33
1709657100000|2024-03-05 16:45:00|10119.5|10113.5|10120.5|10113.5|10122.5|10115.5|10116.5|10110.5|24
1709657400000|2024-03-05 16:50:00|10121.5|10114.5|10116.5|10109.5|10121.5|10115.5|10115.5|10109.5|19
1709657700000|2024-03-05 16:55:00|10115.5|10110.5|10120.5|10114.5|10120.5|10114.5|10115.5|10109.5|3
1709658000000|2024-03-05 17:00:00|10121.5|10113.5|10120.5|10113.5|10122.5|10115.5|10117.5|10111.5|7
1709658300000|2024-03-05 17:05:00|10121.5|10114.5|10122.5|10116.5|10122.5|10116.5|10120.5|10113.5|7
1709658600000|2024-03-05 17:10:00|10123.5|10115.5|10122.5|10116.5|10124.5|10118.5|10120.5|10113.5|15
1709658900000|2024-03-05 17:15:00|10123.5|10115.5|10121.5|10114.5|10123.5|10116.5|10119.5|10113.5|13
1709659200000|2024-03-05 17:20:00|10122.5|10115.5|10124.5|10117.5|10124.5|10118.5|10121.5|10114.5|8
1709659500000|2024-03-05 17:25:00|10125.5|10118.5|10126.5|10119.5|10126.5|10119.5|10124.5|10117.5|7
1709659800000|2024-03-05 17:30:00|10125.5|10118.5|10126.5|10119.5|10126.5|10120.5|10124.5|10118.5|2
1709660100000|2024-03-05 17:35:00|10125.5|10120.5|10125.5|10118.5|10126.5|10120.5|10124.5|10118.5|3
1709660400000|2024-03-05 17:40:00|10124.5|10119.5|10124.5|10117.5|10125.5|10119.5|10121.5|10115.5|3
1709660700000|2024-03-05 17:45:00|10125.5|10118.5|10124.5|10117.5|10126.5|10120.5|10124.5|10117.5|10
1709661000000|2024-03-05 17:50:00|10123.5|10116.5|10126.5|10119.5|10126.5|10119.5|10122.5|10115.5|1
1709661300000|2024-03-05 17:55:00|10125.5|10120.5|10126.5|10119.5|10126.5|10120.5|10125.5|10119.5|7
1709661600000|2024-03-05 18:00:00|10125.5|10118.5|10123.5|10116.5|10126.5|10119.5|10123.5|10116.5|8
1709661900000|2024-03-05 18:05:00|10122.5|10115.5|10125.5|10118.5|10128.5|10119.5|10121.5|10115.5|40
1709662200000|2024-03-05 18:10:00|10126.5|10119.5|10124.5|10117.5|10126.5|10119.5|10124.5|10117.5|4
1709662500000|2024-03-05 18:15:00|10125.5|10118.5|10119.5|10112.5|10125.5|10118.5|10119.5|10112.5|20
1709662800000|2024-03-05 18:20:00|10120.5|10113.5|10118.5|10111.5|10121.5|10113.5|10117.5|10110.5|18
1709663100000|2024-03-05 18:25:00|10119.5|10110.5|10122.5|10115.5|10123.5|10116.5|10119.5|10110.5|11
1709663400000|2024-03-05 18:30:00|10121.5|10114.5|10124.5|10117.5|10126.5|10119.5|10121.5|10114.5|3
1709663700000|2024-03-05 18:35:00|10125.5|10118.5|10121.5|10114.5|10126.5|10118.5|10119.5|10113.5|3
1709664000000|2024-03-05 18:40:00|10120.5|10113.5|10119.5|10112.5|10122.5|10114.5|10119.5|10112.5|3
1709664300000|2024-03-05 18:45:00|10118.5|10111.5|10115.5|10108.5|10118.5|10111.5|10114.5|10107.5|44
1709664600000|2024-03-05 18:50:00|10116.5|10109.5|10117.5|10109.5|10119.5|10111.5|10112.5|10106.5|22
1709664900000|2024-03-05 18:55:00|10116.5|10108.5|10116.9|10104.9|10116.9|10108.5|10113.5|10104.9|13
1709665200000|2024-03-05 19:00:00|10115.1|10103.1|10117|10105|10118.9|10106.9|10113.3|10101.3|0
1709665500000|2024-03-05 19:05:00|10115.6|10103.6|10117.5|10105.5|10119.4|10107.4|10111.8|10099.8|0
1709665800000|2024-03-05 19:10:00|10117.4|10105.4|10117.5|10105.5|10123|10111|10117.4|10105.4|0
1709666100000|2024-03-05 19:15:00|10119.3|10107.3|10117.4|10105.4|10123.1|10111.1|10117.4|10105.4|0
1709666400000|2024-03-05 19:20:00|10117.5|10105.5|10119.2|10107.2|10121.2|10109.2|10117.4|10105.4|0
1709666700000|2024-03-05 19:25:00|10117.4|10105.4|10119.4|10107.4|10119.4|10107.4|10117.4|10105.4|0
1709667000000|2024-03-05 19:30:00|10119.3|10107.3|10110|10098|10119.3|10107.3|10110|10098|0
1709667300000|2024-03-05 19:35:00|10110.9|10098.9|10111.9|10099.9|10113.7|10101.7|10108.1|10096.1|0
1709667600000|2024-03-05 19:40:00|10112.8|10100.8|10106.3|10094.3|10113.8|10101.8|10106.3|10094.3|0
1709667900000|2024-03-05 19:45:00|10104.5|10092.5|10102.6|10090.6|10106.3|10094.3|10102.6|10090.6|0
1709668200000|2024-03-05 19:50:00|10102.7|10090.7|10099|10087|10104.6|10092.6|10098.9|10086.9|0
1709668500000|2024-03-05 19:55:00|10098.9|10086.9|10100.7|10088.7|10100.8|10088.8|10098.8|10086.8|0
1709668800000|2024-03-05 20:00:00|10098.9|10086.9|10099|10087|10100.8|10088.8|10095.3|10083.3|0
1709669100000|2024-03-05 20:05:00|10099.1|10087.1|10097|10085|10100.9|10088.9|10097|10085|0
1709669400000|2024-03-05 20:10:00|10098.8|10086.8|10093.1|10081.1|10098.9|10086.9|10093.1|10081.1|0
1709669700000|2024-03-05 20:15:00|10093.2|10081.2|10091.4|10079.4|10093.3|10081.3|10091.3|10079.3|0
1709670000000|2024-03-05 20:20:00|10091.5|10079.5|10091.5|10079.5|10091.6|10079.6|10085.9|10073.9|0
1709670300000|2024-03-05 20:25:00|10090.6|10078.6|10089.3|10077.3|10091.5|10079.5|10089.3|10077.3|0
1709670600000|2024-03-05 20:30:00|10089.4|10077.4|10096.9|10084.9|10098.7|10086.7|10089.3|10077.3|0
1709670900000|2024-03-05 20:35:00|10097.8|10085.8|10096.9|10084.9|10098.9|10086.9|10096.9|10084.9|0
1709671200000|2024-03-05 20:40:00|10097|10085|10098.9|10086.9|10098.9|10086.9|10095|10083|0
1709671500000|2024-03-05 20:45:00|10098.8|10086.8|10106.5|10094.5|10106.5|10094.5|10097|10085|0
1709671800000|2024-03-05 20:50:00|10106.6|10094.6|10114.9|10102.9|10114.9|10102.9|10104.8|10092.8|0
1709672100000|2024-03-05 20:55:00|10114.8|10102.8|10115.1|10103.1|10118.7|10106.7|10112.9|10100.9|0
1709672400000|2024-03-05 21:00:00|10113.8|10101.8|10119.6|10107.6|10121.4|10109.4|10112.9|10100.9|0
1709672700000|2024-03-05 21:05:00|10119.9|10107.9|10121.4|10109.4|10124|10112|10119.2|10107.2|0
1709673000000|2024-03-05 21:10:00|10120.9|10108.9|10121.8|10109.8|10124.4|10112.4|10119.2|10107.2|0
1709673300000|2024-03-05 21:15:00|10122|10110|10119.6|10107.6|10122.7|10110.7|10119.2|10107.2|0
1709673600000|2024-03-05 21:20:00|10119.9|10107.9|10121.4|10109.4|10121.4|10109.4|10119.9|10107.9|0
1709673900000|2024-03-05 21:25:00|10121.8|10109.8|10120.5|10108.5|10122.2|10110.2|10120.5|10108.5|0
1709674200000|2024-03-05 21:30:00|10119.9|10107.9|10119.2|10107.2|10119.9|10107.9|10119.2|10107.2|0
1709674500000|2024-03-05 21:35:00|10119.6|10107.6|10121.1|10109.1|10121.1|10109.1|10119.6|10107.6|0
1709674800000|2024-03-05 21:40:00|10120.8|10108.8|10120.6|10108.6|10121.1|10109.1|10119.1|10107.1|0
1709675100000|2024-03-05 21:45:00|10121.1|10109.1|10121.9|10109.9|10122.5|10110.5|10120.6|10108.6|0
1709675400000|2024-03-05 21:50:00|10122.3|10110.3|10122.8|10110.8|10123.8|10111.8|10121.9|10109.9|0
1709675700000|2024-03-05 21:55:00|10123|10111|10123|10111|10123.9|10111.9|10123|10111|0
1709676000000|2024-03-05 22:00:00|10125.6|10113.6|10125.2|10113.2|10125.9|10113.9|10125.2|10113.2|0
1709676300000|2024-03-05 22:05:00|10125.6|10113.6|10125.4|10113.4|10125.7|10113.7|10125.4|10113.4|0
1709676600000|2024-03-05 22:10:00|10125.6|10113.6|10126.1|10114.1|10126.1|10114.1|10125|10113|0
1709676900000|2024-03-05 22:15:00|10125.6|10113.6|10125.7|10113.7|10126.5|10114.5|10125.6|10113.6|0
1709677200000|2024-03-05 22:20:00|10125.8|10113.8|10126.1|10114.1|10126.3|10114.3|10125.6|10113.6|0
1709677500000|2024-03-05 22:25:00|10125.9|10113.9|10126.7|10114.7|10127.2|10115.2|10125.9|10113.9|0
1709677800000|2024-03-05 22:30:00|10126.5|10114.5|10128.3|10116.3|10128.3|10116.3|10126.3|10114.3|0
1709678100000|2024-03-05 22:35:00|10128|10116|10127.4|10115.4|10128.2|10116.2|10127.2|10115.2|0
1709678400000|2024-03-05 22:40:00|10127.2|10115.2|10127.8|10115.8|10128|10116|10127.2|10115.2|0
1709678700000|2024-03-05 22:45:00|10127.6|10115.6|10127.8|10115.8|10128.5|10116.5|10127.6|10115.6|0
1709679000000|2024-03-05 22:50:00|10127.4|10115.4|10127.8|10115.8|10128|10116|10127.4|10115.4|0
1709679300000|2024-03-05 22:55:00|10127.2|10115.2|10128|10116|10128|10116|10127|10115|0
1709679600000|2024-03-05 23:00:00|10127.9|10115.9|10121.1|10109.1|10127.9|10115.9|10120.9|10108.9|0
1709679900000|2024-03-05 23:05:00|10120.9|10108.9|10120.9|10108.9|10121.1|10109.1|10119.4|10107.4|0
1709680200000|2024-03-05 23:10:00|10121.1|10109.1|10120.7|10108.7|10124.8|10112.8|10119.4|10107.4|0
1709680500000|2024-03-05 23:15:00|10120.3|10108.3|10122|10110|10122|10110|10119.4|10107.4|0
1709680800000|2024-03-05 23:20:00|10122.6|10110.6|10122.1|10110.1|10123.3|10111.3|10121.2|10109.2|0
1709681100000|2024-03-05 23:25:00|10121.8|10109.8|10122.7|10110.7|10122.7|10110.7|10120.8|10108.8|0
1709681400000|2024-03-05 23:30:00|10123.1|10111.1|10120.8|10108.8|10123.4|10111.4|10117.7|10105.7|0
1709681700000|2024-03-05 23:35:00|10120.6|10108.6|10121.2|10109.2|10123.4|10111.4|10120.5|10108.5|0
1709682000000|2024-03-05 23:40:00|10121|10109|10122.7|10110.7|10122.7|10110.7|10120.8|10108.8|0
1709682300000|2024-03-05 23:45:00|10122.1|10110.1|10121.2|10109.2|10123.3|10111.3|10119.9|10107.9|0
1709682600000|2024-03-05 23:50:00|10121.8|10109.8|10121.2|10109.2|10122.1|10110.1|10121.2|10109.2|0
1709682900000|2024-03-05 23:55:00|10121.8|10109.8|10121|10109|10121.8|10109.8|10119.9|10107.9|0
1709683200000|2024-03-06 00:00:00|10120.8|10108.8|10118.2|10106.2|10121.2|10109.2|10118.2|10106.2|0
1709683500000|2024-03-06 00:05:00|10118.4|10106.4|10119|10107|10120.5|10108.5|10118.2|10106.2|0
1709683800000|2024-03-06 00:10:00|10118.9|10106.9|10119|10107|10119.5|10107.5|10117.8|10105.8|0
1709684100000|2024-03-06 00:15:00|10118.9|10106.9|10120.4|10108.4|10120.4|10108.4|10118.2|10106.2|0
1709684400000|2024-03-06 00:20:00|10120.3|10108.3|10120.4|10108.4|10120.4|10108.4|10118.5|10106.5|0
1709684700000|2024-03-06 00:25:00|10122.2|10110.2|10124.1|10112.1|10125.8|10113.8|10122.2|10110.2|0
1709685000000|2024-03-06 00:30:00|10125.9|10113.9|10124.1|10112.1|10125.9|10113.9|10124|10112|0
1709685300000|2024-03-06 00:35:00|10124|10112|10124|10112|10124|10112|10120.4|10108.4|0
1709685600000|2024-03-06 00:40:00|10123.9|10111.9|10124|10112|10124|10112|10123.9|10111.9|0
1709685900000|2024-03-06 00:45:00|10123.9|10111.9|10120.3|10108.3|10124|10112|10120.2|10108.2|0
1709686200000|2024-03-06 00:50:00|10120.2|10108.2|10122.1|10110.1|10122.1|10110.1|10120.2|10108.2|0
1709686500000|2024-03-06 00:55:00|10122|10110|10122.1|10110.1|10122.1|10110.1|10120.2|10108.2|0
1709686800000|2024-03-06 01:00:00|10120.2|10108.2|10124|10112|10124|10112|10120.2|10108.2|0
1709687100000|2024-03-06 01:05:00|10125.8|10113.8|10125.8|10113.8|10125.8|10113.8|10124|10112|0
1709687400000|2024-03-06 01:10:00|10124|10112|10127.8|10115.8|10127.8|10115.8|10124|10112|0
1709687700000|2024-03-06 01:15:00|10128.7|10116.7|10129.7|10117.7|10129.7|10117.7|10127.8|10115.8|0
1709688000000|2024-03-06 01:20:00|10131.5|10119.5|10129.6|10117.6|10131.5|10119.5|10129.6|10117.6|0
1709688300000|2024-03-06 01:25:00|10129.7|10117.7|10129.6|10117.6|10129.7|10117.7|10127.8|10115.8|0
1709688600000|2024-03-06 01:30:00|10129.7|10117.7|10129.6|10117.6|10131.5|10119.5|10129.6|10117.6|0
1709688900000|2024-03-06 01:35:00|10127.8|10115.8|10127.8|10115.8|10127.8|10115.8|10125.9|10113.9|0
1709689200000|2024-03-06 01:40:00|10127.7|10115.7|10127.7|10115.7|10127.8|10115.8|10125.9|10113.9|0
1709689500000|2024-03-06 01:45:00|10127.8|10115.8|10127.7|10115.7|10127.8|10115.8|10127.7|10115.7|0
1709689800000|2024-03-06 01:50:00|10127.8|10115.8|10129.6|10117.6|10129.6|10117.6|10127.8|10115.8|0
1709690100000|2024-03-06 01:55:00|10131.4|10119.4|10131.4|10119.4|10131.4|10119.4|10131.4|10119.4|0
1709690400000|2024-03-06 02:00:00|10129.6|10117.6|10131.4|10119.4|10131.4|10119.4|10129.6|10117.6|0
1709690700000|2024-03-06 02:05:00|10131.5|10119.5|10131.4|10119.4|10131.5|10119.5|10131.4|10119.4|0
1709691000000|2024-03-06 02:10:00|10131.5|10119.5|10131.5|10119.5|10131.5|10119.5|10131.4|10119.4|0
1709691300000|2024-03-06 02:15:00|10133.3|10121.3|10133.3|10121.3|10133.3|10121.3|10131.5|10119.5|0
1709691600000|2024-03-06 02:20:00|10135.1|10123.1|10133.4|10121.4|10135.2|10123.2|10133.3|10121.3|0
1709691900000|2024-03-06 02:25:00|10134.3|10122.3|10133.4|10121.4|10134.3|10122.3|10131.5|10119.5|0
1709692200000|2024-03-06 02:30:00|10133.5|10121.5|10135.3|10123.3|10135.3|10123.3|10133.5|10121.5|0
1709692500000|2024-03-06 02:35:00|10137.1|10125.1|10138.9|10126.9|10138.9|10126.9|10137.1|10125.1|0
1709692800000|2024-03-06 02:40:00|10137.1|10125.1|10137.1|10125.1|10138.9|10126.9|10137.1|10125.1|0
1709693100000|2024-03-06 02:45:00|10134.7|10122.7|10134.7|10122.7|10134.8|10122.8|10134.7|10122.7|0
1709693400000|2024-03-06 02:50:00|10132.9|10120.9|10132.9|10120.9|10134.7|10122.7|10132.9|10120.9|0
1709693700000|2024-03-06 02:55:00|10132.8|10120.8|10132.8|10120.8|10132.9|10120.9|10132.8|10120.8|0
1709694000000|2024-03-06 03:00:00|10135.3|10123.3|10135.2|10123.2|10135.3|10123.3|10135.2|10123.2|0
1709694300000|2024-03-06 03:05:00|10135.3|10123.3|10135.2|10123.2|10135.3|10123.3|10135.2|10123.2|0
1709694600000|2024-03-06 03:10:00|10135.3|10123.3|10135.3|10123.3|10135.3|10123.3|10135.2|10123.2|0
1709694900000|2024-03-06 03:15:00|10135.2|10123.2|10135.2|10123.2|10135.2|10123.2|10135.2|10123.2|0
1709695200000|2024-03-06 03:20:00|10135.3|10123.3|10135.3|10123.3|10137.1|10125.1|10135.3|10123.3|0
1709695500000|2024-03-06 03:25:00|10136.2|10124.2|10140.8|10128.8|10140.8|10128.8|10136.2|10124.2|0
1709695800000|2024-03-06 03:30:00|10139.9|10127.9|10139|10127|10140.8|10128.8|10137.1|10125.1|0
1709697000000|2024-03-06 03:50:00|10140.8|10128.8|10141.8|10129.8|10142.7|10130.7|10139|10127|0
1709697300000|2024-03-06 03:55:00|10142.7|10130.7|10142.6|10130.6|10142.7|10130.7|10140.8|10128.8|0
1709697600000|2024-03-06 04:00:00|10142.7|10130.7|10142.6|10130.6|10142.7|10130.7|10142.6|10130.6|0
1709697900000|2024-03-06 04:05:00|10144.4|10132.4|10142.6|10130.6|10144.4|10132.4|10142.6|10130.6|0
1709698200000|2024-03-06 04:10:00|10143.5|10131.5|10142.6|10130.6|10143.5|10131.5|10142.6|10130.6|0
1709698500000|2024-03-06 04:15:00|10144.4|10132.4|10144.4|10132.4|10144.4|10132.4|10144.4|10132.4|0
1709699100000|2024-03-06 04:25:00|10142.6|10130.6|10142.5|10130.5|10144.4|10132.4|10142.5|10130.5|0
1709699400000|2024-03-06 04:30:00|10140.1|10128.1|10140.2|10128.2|10140.2|10128.2|10140.1|10128.1|0
1709699700000|2024-03-06 04:35:00|10140.1|10128.1|10142|10130|10142|10130|10138.3|10126.3|0
1709700000000|2024-03-06 04:40:00|10140.2|10128.2|10140.2|10128.2|10142|10130|10140.2|10128.2|0
1709700300000|2024-03-06 04:45:00|10143.5|10131.5|10143.5|10131.5|10144.4|10132.4|10142.6|10130.6|0
1709700600000|2024-03-06 04:50:00|10142.6|10130.6|10146.2|10134.2|10146.2|10134.2|10142.6|10130.6|0
1709701800000|2024-03-06 05:10:00|10148|10136|10148|10136|10148|10136|10148|10136|0
1709702100000|2024-03-06 05:15:00|10146.2|10134.2|10145.9|10133.9|10148|10136|10145.9|10133.9|0
1709703000000|2024-03-06 05:30:00|10147.8|10135.8|10145.8|10133.8|10147.8|10135.8|10145.8|10133.8|0
1709703300000|2024-03-06 05:35:00|10146.7|10134.7|10147.6|10135.6|10147.6|10135.6|10146.7|10134.7|0
1709704200000|2024-03-06 05:50:00|10145.8|10133.8|10145.8|10133.8|10145.8|10133.8|10145.8|10133.8|0
1709704800000|2024-03-06 06:00:00|10147.6|10135.6|10142.2|10130.2|10147.7|10135.7|10142.1|10130.1|0
1709705100000|2024-03-06 06:05:00|10142.1|10130.1|10148.1|10136.1|10148.1|10136.1|10140.3|10128.3|0
1709705400000|2024-03-06 06:10:00|10148.2|10136.2|10148.1|10136.1|10148.2|10136.2|10146.4|10134.4|0
1709705700000|2024-03-06 06:15:00|10148.2|10136.2|10150|10138|10150|10138|10148.1|10136.1|0
1709706000000|2024-03-06 06:20:00|10149.9|10137.9|10149.1|10137.1|10150|10138|10148.1|10136.1|0
1709706300000|2024-03-06 06:25:00|10148.2|10136.2|10146.3|10134.3|10149.1|10137.1|10146.3|10134.3|0
1709706600000|2024-03-06 06:30:00|10147.2|10135.2|10148.2|10136.2|10149.1|10137.1|10146.3|10134.3|0
1709706900000|2024-03-06 06:35:00|10149.1|10137.1|10148.2|10136.2|10150|10138|10148.2|10136.2|0
1709707500000|2024-03-06 06:45:00|10148|10136|10140.5|10128.5|10148|10136|10140.5|10128.5|0
1709708100000|2024-03-06 06:55:00|10139.5|10127.5|10137.6|10125.6|10139.5|10127.5|10137.5|10125.5|0
1709708400000|2024-03-06 07:00:00|10132.6|10127.6|10125.6|10120.6|10136.1|10131.1|10123.1|10118.1|36
1709708700000|2024-03-06 07:05:00|10126.1|10121.1|10126.1|10121.1|10127.6|10122.6|10124.1|10119.1|9
1709709000000|2024-03-06 07:10:00|10126.6|10121.6|10120.1|10115.1|10128.1|10123.1|10119.6|10114.6|10
1709709300000|2024-03-06 07:15:00|10120.6|10115.6|10121.6|10116.6|10122.1|10117.1|10118.1|10113.1|2
1709709600000|2024-03-06 07:20:00|10122.1|10117.1|10118.6|10113.6|10122.1|10117.1|10117.6|10112.6|5
1709709900000|2024-03-06 07:25:00|10119.6|10114.6|10119.6|10114.6|10119.6|10114.6|10118.6|10113.6|0
1709710200000|2024-03-06 07:30:00|10120.1|10115.1|10122.1|10117.1|10122.6|10117.6|10117.6|10112.6|14
1709710500000|2024-03-06 07:35:00|10121.6|10116.6|10125.6|10120.6|10125.6|10120.6|10121.6|10116.6|1
1709710800000|2024-03-06 07:40:00|10124.6|10119.6|10127.6|10122.6|10127.6|10122.6|10123.6|10118.6|10
1709711100000|2024-03-06 07:45:00|10128.6|10123.6|10130.6|10125.6|10131.1|10126.1|10128.1|10123.1|25
1709711400000|2024-03-06 07:50:00|10129.6|10124.6|10129.6|10124.6|10130.1|10125.1|10126.6|10121.6|20
1709711700000|2024-03-06 07:55:00|10130.1|10125.1|10118.1|10113.1|10130.6|10125.6|10118.1|10113.1|68
1709712000000|2024-03-06 08:00:00|10118.6|10113.6|10129.6|10124.6|10132.6|10127.6|10108.6|10103.6|567
1709712300000|2024-03-06 08:05:00|10130.1|10125.1|10147.6|10142.6|10150.1|10145.1|10130.1|10125.1|244
1709712600000|2024-03-06 08:10:00|10148.1|10143.1|10170.1|10165.1|10172.1|10167.1|10146.1|10141.1|218
1709712900000|2024-03-06 08:15:00|10170.6|10165.6|10178.1|10173.1|10180.1|10175.1|10170.1|10165.1|282
1709713200000|2024-03-06 08:20:00|10178.6|10173.6|10179.1|10174.1|10180.6|10175.6|10172.1|10167.1|204
1709713500000|2024-03-06 08:25:00|10179.6|10174.6|10176.6|10171.6|10180.1|10175.1|10173.1|10168.1|122
1709713800000|2024-03-06 08:30:00|10175.1|10170.1|10185.6|10180.6|10186.1|10181.1|10173.6|10168.6|198
1709714100000|2024-03-06 08:35:00|10186.1|10181.1|10186.1|10181.1|10190.1|10185.1|10182.1|10177.1|146
1709714400000|2024-03-06 08:40:00|10185.5|10180.5|10187.5|10182.5|10194|10189|10185|10180|113
1709714700000|2024-03-06 08:45:00|10187|10182|10194.5|10189.5|10197.5|10192.5|10186.5|10181.5|108
1709715000000|2024-03-06 08:50:00|10194|10189|10186.5|10181.5|10196|10191|10183.5|10178.5|122
1709715300000|2024-03-06 08:55:00|10187|10182|10193|10188|10193|10188|10186|10181|46
1709715600000|2024-03-06 09:00:00|10192.5|10187.5|10199|10194|10210.5|10205.5|10191|10186|199
1709715900000|2024-03-06 09:05:00|10198.5|10193.5|10202.5|10197.5|10204.5|10199.5|10196.5|10191.5|83
1709716200000|2024-03-06 09:10:00|10203|10198|10204|10199|10210|10205|10200.5|10195.5|92
1709716500000|2024-03-06 09:15:00|10204.5|10199.5|10203|10198|10209.5|10204.5|10200.5|10195.5|135
1709716800000|2024-03-06 09:20:00|10203.5|10198.5|10205|10200|10207.5|10202.5|10197.5|10192.5|92
1709717100000|2024-03-06 09:25:00|10204.5|10199.5|10210.5|10205.5|10212.5|10207.5|10204.5|10199.5|76
1709717400000|2024-03-06 09:30:00|10210|10205|10219|10214|10220.5|10215.5|10206|10201|113
1709717700000|2024-03-06 09:35:00|10219.5|10214.5|10225.5|10220.5|10227.5|10222.5|10218.5|10213.5|115
1709718000000|2024-03-06 09:40:00|10226|10221|10221.5|10216.5|10226.5|10221.5|10221|10216|127
1709718300000|2024-03-06 09:45:00|10221|10216|10222.5|10217.5|10228.5|10223.5|10220|10215|98
1709718600000|2024-03-06 09:50:00|10223|10218|10223.5|10218.5|10226|10221|10218.5|10213.5|65
1709718900000|2024-03-06 09:55:00|10225|10220|10226.5|10221.5|10228.5|10223.5|10224.5|10219.5|74
1709719200000|2024-03-06 10:00:00|10225.5|10220.5|10225|10220|10228.5|10223.5|10222.5|10217.5|93
1709719500000|2024-03-06 10:05:00|10225.5|10220.5|10227.5|10222.5|10228.5|10223.5|10222|10217|118
1709719800000|2024-03-06 10:10:00|10228.5|10223.5|10216.5|10211.5|10228.5|10223.5|10215|10210|117
1709720100000|2024-03-06 10:15:00|10215.5|10210.5|10217.5|10212.5|10219|10214|10212|10207|124
1709720400000|2024-03-06 10:20:00|10218.5|10213.5|10212|10207|10218.5|10213.5|10210.5|10205.5|83
1709720700000|2024-03-06 10:25:00|10212.5|10207.5|10216.5|10211.5|10219.5|10214.5|10212|10207|79
1709721000000|2024-03-06 10:30:00|10217|10212|10215.5|10210.5|10223.5|10218.5|10215.5|10210.5|66
1709721300000|2024-03-06 10:35:00|10214.5|10209.5|10217|10212|10222.5|10217.5|10214|10209|113
1709721600000|2024-03-06 10:40:00|10217.5|10212.5|10221|10216|10222|10217|10215.5|10210.5|76
1709721900000|2024-03-06 10:45:00|10221.5|10216.5|10219.5|10214.5|10223.5|10218.5|10218.5|10213.5|55
1709722200000|2024-03-06 10:50:00|10220|10215|10207.5|10202.5|10222.5|10217.5|10207|10202|105
1709722500000|2024-03-06 10:55:00|10207|10202|10213|10208|10213.5|10208.5|10206.5|10201.5|57
1709722800000|2024-03-06 11:00:00|10213.5|10208.5|10213.5|10208.5|10217.5|10212.5|10210.5|10205.5|82
1709723100000|2024-03-06 11:05:00|10212.5|10207.5|10213.5|10208.5|10214|10209|10207.5|10202.5|65
1709723400000|2024-03-06 11:10:00|10214|10209|10215.5|10210.5|10216|10211|10210.5|10205.5|43
1709723700000|2024-03-06 11:15:00|10216|10211|10223.5|10218.5|10223.5|10218.5|10215.5|10210.5|88
1709724000000|2024-03-06 11:20:00|10222.5|10217.5|10224|10219|10229|10224|10221|10216|100
1709724300000|2024-03-06 11:25:00|10224.5|10219.5|10231|10226|10231|10226|10223.5|10218.5|61
1709724600000|2024-03-06 11:30:00|10230.5|10225.5|10235.5|10230.5|10237.5|10232.5|10230.5|10225.5|113
1709724900000|2024-03-06 11:35:00|10235|10230|10236.5|10231.5|10238.5|10233.5|10233.5|10228.5|88
1709725200000|2024-03-06 11:40:00|10235.5|10230.5|10226|10221|10239.5|10234.5|10226|10221|84
1709725500000|2024-03-06 11:45:00|10226.5|10221.5|10233.5|10228.5|10234.5|10229.5|10226|10221|63
1709725800000|2024-03-06 11:50:00|10232.5|10227.5|10234|10229|10234.5|10229.5|10230.5|10225.5|73
1709726100000|2024-03-06 11:55:00|10233.5|10228.5|10231|10226|10236.5|10231.5|10231|10226|69
1709726400000|2024-03-06 12:00:00|10230|10225|10238|10233|10238.5|10233.5|10228.5|10223.5|98
1709726700000|2024-03-06 12:05:00|10237.5|10232.5|10235|10230|10237.5|10232.5|10232.5|10227.5|95
1709727000000|2024-03-06 12:10:00|10235.5|10230.5|10239.5|10234.5|10239.5|10234.5|10233.5|10228.5|67
1709727300000|2024-03-06 12:15:00|10240|10235|10229|10224|10241|10236|10229|10224|76
1709727600000|2024-03-06 12:20:00|10228.5|10223.5|10233.5|10228.5|10235.5|10230.5|10228.5|10223.5|59
1709727900000|2024-03-06 12:25:00|10232.5|10227.5|10233.5|10228.5|10236.5|10231.5|10232|10227|62
1709728200000|2024-03-06 12:30:00|10234.5|10229.5|10234.5|10229.5|10238|10233|10232.5|10227.5|161
1709728500000|2024-03-06 12:35:00|10235.5|10230.5|10241|10236|10241.5|10236.5|10234.5|10229.5|80
1709728800000|2024-03-06 12:40:00|10240.6|10235.6|10234.1|10229.1|10242.1|10237.1|10229.6|10224.6|98
1709729100000|2024-03-06 12:45:00|10233.6|10228.6|10233.6|10228.6|10236.1|10231.1|10228.6|10223.6|42
1709729400000|2024-03-06 12:50:00|10234.1|10229.1|10233.6|10228.6|10235.1|10230.1|10226.1|10221.1|48
1709729700000|2024-03-06 12:55:00|10234.1|10229.1|10236.6|10231.6|10238.1|10233.1|10233.1|10228.1|40
1709730000000|2024-03-06 13:00:00|10236.1|10231.1|10240.6|10235.6|10241.6|10236.6|10236.1|10231.1|66
1709730300000|2024-03-06 13:05:00|10241.1|10236.1|10234.6|10229.6|10241.6|10236.6|10230.6|10225.6|62
1709730600000|2024-03-06 13:10:00|10235.1|10230.1|10233.6|10228.6|10236.6|10231.6|10233.1|10228.1|40
1709730900000|2024-03-06 13:15:00|10234.1|10229.1|10235.6|10230.6|10236.1|10231.1|10230.1|10225.1|57
1709731200000|2024-03-06 13:20:00|10236.1|10231.1|10241.1|10236.1|10241.6|10236.6|10235.6|10230.6|59
1709731500000|2024-03-06 13:25:00|10241.6|10236.6|10237.1|10232.1|10245.1|10240.1|10236.1|10231.1|65
1709731800000|2024-03-06 13:30:00|10235.1|10230.1|10239.6|10234.6|10242.1|10237.1|10233.6|10228.6|127
1709732100000|2024-03-06 13:35:00|10240.1|10235.1|10235.6|10230.6|10240.1|10235.1|10231.6|10226.6|56
1709732400000|2024-03-06 13:40:00|10236.1|10231.1|10238.1|10233.1|10240.6|10235.6|10236.1|10231.1|51
1709732700000|2024-03-06 13:45:00|10239.1|10234.1|10239.1|10234.1|10241.1|10236.1|10237.1|10232.1|57
1709733000000|2024-03-06 13:50:00|10239.6|10234.6|10242.1|10237.1|10243.1|10238.1|10239.1|10234.1|45
1709733300000|2024-03-06 13:55:00|10241.1|10236.1|10244.6|10239.6|10245.6|10240.6|10238.6|10233.6|51
1709733600000|2024-03-06 14:00:00|10245.1|10240.1|10247.1|10242.1|10249.1|10244.1|10244.6|10239.6|50
1709733900000|2024-03-06 14:05:00|10246.6|10241.6|10244.1|10239.1|10247.6|10242.6|10243.1|10238.1|52
1709734200000|2024-03-06 14:10:00|10244.6|10239.6|10239.6|10234.6|10246.1|10241.1|10239.1|10234.1|34
1709734500000|2024-03-06 14:15:00|10240.1|10235.1|10236.1|10231.1|10242.6|10237.6|10236.1|10231.1|39
1709734800000|2024-03-06 14:20:00|10236.6|10231.6|10242.1|10237.1|10242.1|10237.1|10234.6|10229.6|48
1709735100000|2024-03-06 14:25:00|10240.6|10235.6|10244.6|10239.6|10247.1|10242.1|10240.1|10235.1|52
1709735400000|2024-03-06 14:30:00|10244.1|10239.1|10241.1|10236.1|10246.6|10241.6|10237.6|10232.6|62
1709735700000|2024-03-06 14:35:00|10240.1|10235.1|10229.1|10224.1|10240.1|10235.1|10229.1|10224.1|83
1709736000000|2024-03-06 14:40:00|10228.1|10223.1|10225.1|10220.1|10235.6|10230.6|10224.1|10219.1|111
1709736300000|2024-03-06 14:45:00|10226.1|10221.1|10233.1|10228.1|10236.6|10231.6|10224.6|10219.6|86
1709736600000|2024-03-06 14:50:00|10232.1|10227.1|10238.1|10233.1|10242.6|10237.6|10230.6|10225.6|80
1709736900000|2024-03-06 14:55:00|10237.6|10232.6|10237.6|10232.6|10246.1|10241.1|10237.6|10232.6|83
1709737200000|2024-03-06 15:00:00|10235.6|10230.6|10234.6|10229.6|10244.1|10239.1|10231.1|10226.1|123
1709737500000|2024-03-06 15:05:00|10234.1|10229.1|10224.6|10219.6|10236.6|10231.6|10224.1|10219.1|82
1709737800000|2024-03-06 15:10:00|10224.7|10219.7|10228.7|10223.7|10229.7|10224.7|10221.2|10216.2|159
1709738100000|2024-03-06 15:15:00|10228.2|10223.2|10227.2|10222.2|10234.2|10229.2|10225.7|10220.7|159
1709738400000|2024-03-06 15:20:00|10227.7|10222.7|10213.2|10208.2|10229.2|10224.2|10212.7|10207.7|83
1709738700000|2024-03-06 15:25:00|10212.7|10207.7|10213.7|10208.7|10216.7|10211.7|10211.7|10206.7|86
1709739000000|2024-03-06 15:30:00|10213.2|10208.2|10211.7|10206.7|10215.2|10210.2|10208.2|10203.2|106
1709739300000|2024-03-06 15:35:00|10211.2|10206.2|10205.2|10200.2|10211.2|10206.2|10204.7|10199.7|92
1709739600000|2024-03-06 15:40:00|10205.7|10200.7|10203.2|10198.2|10208.2|10203.2|10202.7|10197.7|427
1709739900000|2024-03-06 15:45:00|10202.2|10197.2|10203.7|10198.7|10206.2|10201.2|10201.2|10196.2|102
1709740200000|2024-03-06 15:50:00|10203.2|10198.2|10203.2|10198.2|10206.7|10201.7|10201.7|10196.7|100
1709740500000|2024-03-06 15:55:00|10204.2|10199.2|10197.2|10192.2|10204.7|10199.7|10196.2|10191.2|202
1709740800000|2024-03-06 16:00:00|10196.2|10191.2|10198.2|10193.2|10198.7|10193.7|10192.2|10187.2|72
1709741100000|2024-03-06 16:05:00|10199.2|10194.2|10195.2|10190.2|10201.7|10196.7|10195.2|10190.2|75
1709741400000|2024-03-06 16:10:00|10195.7|10190.7|10191.2|10186.2|10197.2|10192.2|10190.2|10185.2|88
1709741700000|2024-03-06 16:15:00|10191.7|10186.7|10195.2|10190.2|10195.7|10190.7|10191.2|10186.2|52
1709742000000|2024-03-06 16:20:00|10195.7|10190.7|10197.2|10192.2|10199.7|10194.7|10195.2|10190.2|165
1709742300000|2024-03-06 16:25:00|10197.7|10192.7|10200.7|10195.7|10201.7|10196.7|10197.2|10192.2|186
1709742600000|2024-03-06 16:30:00|10201.7|10194.7|10201.7|10194.7|10205.7|10199.7|10195.7|10189.7|498
1709742900000|2024-03-06 16:35:00|10200.7|10193.7|10202.7|10195.7|10204.7|10197.7|10197.7|10191.7|129
1709743200000|2024-03-06 16:40:00|10203.7|10196.7|10207.7|10200.7|10207.7|10201.7|10202.7|10196.7|44
1709743500000|2024-03-06 16:45:00|10209.7|10201.7|10210.7|10203.7|10211.7|10204.7|10208.7|10201.7|24
1709743800000|2024-03-06 16:50:00|10211.7|10204.7|10211.7|10204.7|10212.7|10206.7|10210.7|10203.7|4
1709744100000|2024-03-06 16:55:00|10212.7|10205.7|10201.7|10194.7|10212.7|10205.7|10201.7|10194.7|47
1709744400000|2024-03-06 17:00:00|10202.7|10195.7|10203.7|10196.7|10204.7|10198.7|10200.7|10193.7|11
1709744700000|2024-03-06 17:05:00|10202.7|10195.7|10202.7|10196.7|10204.7|10198.7|10199.7|10193.7|14
1709745000000|2024-03-06 17:10:00|10203.7|10197.7|10207.7|10201.7|10207.7|10201.7|10203.7|10196.7|14
1709745300000|2024-03-06 17:15:00|10206.7|10200.7|10209.7|10203.7|10210.7|10203.7|10205.7|10198.7|29
1709745600000|2024-03-06 17:20:00|10210.7|10204.7|10213.7|10206.7|10214.7|10207.7|10210.7|10204.7|16
1709745900000|2024-03-06 17:25:00|10216.7|10209.7|10216.7|10210.7|10217.7|10211.7|10214.7|10207.7|56
1709746200000|2024-03-06 17:30:00|10217.7|10211.7|10216.7|10209.7|10220.7|10214.7|10216.7|10209.7|19
1709746500000|2024-03-06 17:35:00|10215.7|10210.7|10215.7|10209.7|10217.7|10211.7|10213.7|10206.7|12
1709746800000|2024-03-06 17:40:00|10216.7|10208.7|10216.7|10209.7|10216.7|10209.7|10214.7|10207.7|6
1709747100000|2024-03-06 17:45:00|10215.7|10208.7|10213.7|10206.7|10215.7|10208.7|10212.7|10205.7|1
1709747400000|2024-03-06 17:50:00|10212.7|10207.7|10209.7|10202.7|10212.7|10207.7|10208.7|10201.7|4
1709747700000|2024-03-06 17:55:00|10208.7|10201.7|10207.7|10200.7|10210.7|10203.7|10206.7|10198.7|17
1709748000000|2024-03-06 18:00:00|10206.7|10199.7|10209.7|10202.7|10209.7|10202.7|10205.7|10198.7|13
1709748300000|2024-03-06 18:05:00|10208.7|10201.7|10205.7|10199.7|10208.7|10201.7|10204.7|10197.7|2
1709748600000|2024-03-06 18:10:00|10206.7|10198.7|10205.7|10198.7|10206.7|10199.7|10203.7|10197.7|15
1709748900000|2024-03-06 18:15:00|10206.7|10199.7|10210.7|10203.7|10211.7|10204.7|10204.7|10198.7|6
1709749200000|2024-03-06 18:20:00|10211.7|10204.7|10211.7|10203.7|10212.7|10205.7|10210.7|10203.7|2
1709749500000|2024-03-06 18:25:00|10212.7|10204.7|10212.7|10205.7|10214.7|10205.7|10210.7|10203.7|1
1709749800000|2024-03-06 18:30:00|10211.7|10204.7|10200.7|10193.7|10211.7|10204.7|10198.7|10191.7|28
1709750100000|2024-03-06 18:35:00|10199.7|10192.7|10200.7|10193.7|10202.7|10194.7|10193.7|10186.7|37
1709750400000|2024-03-06 18:40:00|10201.7|10194.7|10204.7|10197.7|10205.7|10198.7|10200.7|10193.7|10
1709750700000|2024-03-06 18:45:00|10203.7|10198.7|10194.7|10187.7|10203.7|10198.7|10192.7|10185.7|11
1709751000000|2024-03-06 18:50:00|10193.7|10186.7|10195.7|10187.7|10199.7|10191.7|10191.7|10185.7|20
1709751300000|2024-03-06 18:55:00|10194.7|10186.7|10200.2|10188.2|10206.2|10197.7|10193.7|10186.7|20
1709751600000|2024-03-06 19:00:00|10200.1|10188.1|10194.5|10182.5|10200.2|10188.2|10192.6|10180.6|0
1709751900000|2024-03-06 19:05:00|10197.2|10185.2|10204.1|10192.1|10206.1|10194.1|10196.4|10184.4|0
1709752200000|2024-03-06 19:10:00|10202.3|10190.3|10194.6|10182.6|10204.2|10192.2|10194.5|10182.5|0
1709752500000|2024-03-06 19:15:00|10194.5|10182.5|10192.6|10180.6|10196.4|10184.4|10186.8|10174.8|0
1709752800000|2024-03-06 19:20:00|10192.7|10180.7|10198.3|10186.3|10200.1|10188.1|10192.7|10180.7|0
1709753100000|2024-03-06 19:25:00|10198.2|10186.2|10203.9|10191.9|10204|10192|10194.4|10182.4|0
1709753400000|2024-03-06 19:30:00|10204|10192|10200|10188|10205.8|10193.8|10198.1|10186.1|0
1709753700000|2024-03-06 19:35:00|10198.2|10186.2|10198.2|10186.2|10200.1|10188.1|10194.4|10182.4|0
1709754000000|2024-03-06 19:40:00|10198.1|10186.1|10200|10188|10203.8|10191.8|10196.2|10184.2|0
1709754300000|2024-03-06 19:45:00|10200.9|10188.9|10196.2|10184.2|10201.8|10189.8|10190.5|10178.5|0
1709754600000|2024-03-06 19:50:00|10196.3|10184.3|10201.8|10189.8|10203.7|10191.7|10196.2|10184.2|0
1709754900000|2024-03-06 19:55:00|10201.9|10189.9|10196.2|10184.2|10201.9|10189.9|10190.5|10178.5|0
1709755200000|2024-03-06 20:00:00|10196.1|10184.1|10198.1|10186.1|10198.1|10186.1|10192.3|10180.3|0
1709755500000|2024-03-06 20:05:00|10198|10186|10199.9|10187.9|10201.9|10189.9|10196.1|10184.1|0
1709755800000|2024-03-06 20:10:00|10199.8|10187.8|10192.3|10180.3|10203.6|10191.6|10190.4|10178.4|0
1709756100000|2024-03-06 20:15:00|10194.1|10182.1|10197.9|10185.9|10201.7|10189.7|10192.3|10180.3|0
1709756400000|2024-03-06 20:20:00|10196.1|10184.1|10192.2|10180.2|10198|10186|10190.4|10178.4|0
1709756700000|2024-03-06 20:25:00|10190.4|10178.4|10196.1|10184.1|10197.9|10185.9|10190.4|10178.4|0
1709757000000|2024-03-06 20:30:00|10197.9|10185.9|10192.3|10180.3|10198|10186|10192.3|10180.3|0
1709757300000|2024-03-06 20:35:00|10192.2|10180.2|10198.1|10186.1|10198.1|10186.1|10190.4|10178.4|0
1709757600000|2024-03-06 20:40:00|10198|10186|10200|10188|10200.1|10188.1|10196.2|10184.2|0
1709757900000|2024-03-06 20:45:00|10199.9|10187.9|10203.3|10191.3|10205.2|10193.2|10198.1|10186.1|0
1709758200000|2024-03-06 20:50:00|10203.2|10191.2|10203.3|10191.3|10203.3|10191.3|10195.6|10183.6|0
1709758500000|2024-03-06 20:55:00|10203.2|10191.2|10203.2|10191.2|10207|10195|10199.4|10187.4|0
1709758800000|2024-03-06 21:00:00|10201|10189|10199.4|10187.4|10205.1|10193.1|10199.1|10187.1|0
1709759100000|2024-03-06 21:05:00|10199.7|10187.7|10200.7|10188.7|10202.9|10190.9|10199.7|10187.7|0
1709759400000|2024-03-06 21:10:00|10200.1|10188.1|10201|10189|10202.7|10190.7|10200.1|10188.1|0
1709759700000|2024-03-06 21:15:00|10200.7|10188.7|10202|10190|10202.4|10190.4|10200.7|10188.7|0
1709760000000|2024-03-06 21:20:00|10202.4|10190.4|10203.3|10191.3|10203.3|10191.3|10202|10190|0
1709760300000|2024-03-06 21:25:00|10202.9|10190.9|10201.6|10189.6|10203.3|10191.3|10201.6|10189.6|0
1709760600000|2024-03-06 21:30:00|10202|10190|10204.2|10192.2|10204.2|10192.2|10202|10190|0
1709760900000|2024-03-06 21:35:00|10203.8|10191.8|10206.1|10194.1|10206.1|10194.1|10203.8|10191.8|0
1709761200000|2024-03-06 21:40:00|10205.7|10193.7|10207.1|10195.1|10207.5|10195.5|10205.5|10193.5|0
1709761500000|2024-03-06 21:45:00|10206.6|10194.6|10203.9|10191.9|10207.5|10195.5|10203|10191|0
1709761800000|2024-03-06 21:50:00|10204|10192|10202.6|10190.6|10204.3|10192.3|10202.6|10190.6|0
1709762100000|2024-03-06 21:55:00|10202.8|10190.8|10203.2|10191.2|10203.8|10191.8|10202.1|10190.1|0
1709762400000|2024-03-06 22:00:00|10203.4|10191.4|10203.6|10191.6|10204.5|10192.5|10203.4|10191.4|0
1709762700000|2024-03-06 22:05:00|10203.4|10191.4|10203|10191|10203.4|10191.4|10202.6|10190.6|0
1709763000000|2024-03-06 22:10:00|10201.7|10189.7|10202.4|10190.4|10202.8|10190.8|10201.7|10189.7|0
1709763300000|2024-03-06 22:15:00|10202.3|10190.3|10202.6|10190.6|10202.6|10190.6|10202.1|10190.1|0
1709763600000|2024-03-06 22:20:00|10202.8|10190.8|10202.6|10190.6|10202.8|10190.8|10202.6|10190.6|0
1709763900000|2024-03-06 22:25:00|10202.8|10190.8|10202.5|10190.5|10202.8|10190.8|10202.4|10190.4|0
1709764200000|2024-03-06 22:30:00|10204.7|10192.7|10205.6|10193.6|10205.8|10193.8|10204.7|10192.7|0
1709764500000|2024-03-06 22:35:00|10205.8|10193.8|10205.8|10193.8|10205.8|10193.8|10205.4|10193.4|0
1709764800000|2024-03-06 22:40:00|10206|10194|10206.1|10194.1|10206.3|10194.3|10206|10194|0
1709765100000|2024-03-06 22:45:00|10206.3|10194.3|10205.4|10193.4|10206.3|10194.3|10205.4|10193.4|0
1709765400000|2024-03-06 22:50:00|10205.6|10193.6|10206|10194|10206|10194|10205.6|10193.6|0
1709765700000|2024-03-06 22:55:00|10205.9|10193.9|10205.8|10193.8|10206.1|10194.1|10205.6|10193.6|0
1709766000000|2024-03-06 23:00:00|10207.3|10195.3|10203.9|10191.9|10207.6|10195.6|10202.6|10190.6|0
1709766300000|2024-03-06 23:05:00|10203.7|10191.7|10205.6|10193.6|10206|10194|10203.3|10191.3|0
1709766600000|2024-03-06 23:10:00|10206|10194|10203.9|10191.9|10206.1|10194.1|10203.9|10191.9|0
1709766900000|2024-03-06 23:15:00|10203.3|10191.3|10202.5|10190.5|10205.2|10193.2|10202.2|10190.2|0
1709767200000|2024-03-06 23:20:00|10202|10190|10202.9|10190.9|10202.9|10190.9|10200.7|10188.7|0
1709767500000|2024-03-06 23:25:00|10203.1|10191.1|10204.2|10192.2|10204.8|10192.8|10202.9|10190.9|0
1709767800000|2024-03-06 23:30:00|10203.9|10191.9|10202.9|10190.9|10204.4|10192.4|10202.9|10190.9|0
1709768100000|2024-03-06 23:35:00|10202.7|10190.7|10201.1|10189.1|10202.9|10190.9|10201.1|10189.1|0
1709768400000|2024-03-06 23:40:00|10200.9|10188.9|10200.9|10188.9|10201.6|10189.6|10199.9|10187.9|0
1709768700000|2024-03-06 23:45:00|10201.1|10189.1|10200.7|10188.7|10202|10190|10200.7|10188.7|0
1709769000000|2024-03-06 23:50:00|10201.1|10189.1|10200.7|10188.7|10202|10190|10200.7|10188.7|0
1709769300000|2024-03-06 23:55:00|10200.3|10188.3|10197.1|10185.1|10200.7|10188.7|10197.1|10185.1|0
1709769600000|2024-03-07 00:00:00|10196.8|10184.8|10200.7|10188.7|10200.7|10188.7|10196.6|10184.6|0
1709769900000|2024-03-07 00:05:00|10200.9|10188.9|10199.8|10187.8|10201.1|10189.1|10198.8|10186.8|0
1709770200000|2024-03-07 00:10:00|10199.6|10187.6|10197.1|10185.1|10199.6|10187.6|10197.1|10185.1|0
1709770500000|2024-03-07 00:15:00|10196.6|10184.6|10195.8|10183.8|10199.5|10187.5|10195.8|10183.8|0
1709770800000|2024-03-07 00:20:00|10195.7|10183.7|10192.1|10180.1|10195.7|10183.7|10190.3|10178.3|0
1709771100000|2024-03-07 00:25:00|10192|10180|10192|10180|10192.1|10180.1|10190.2|10178.2|0
1709771400000|2024-03-07 00:30:00|10190.2|10178.2|10192|10180|10192|10180|10190.1|10178.1|0
1709772000000|2024-03-07 00:40:00|10191.9|10179.9|10190.1|10178.1|10192|10180|10190.1|10178.1|0
1709772300000|2024-03-07 00:45:00|10191.9|10179.9|10188.3|10176.3|10192|10180|10188.2|10176.2|0
1709772600000|2024-03-07 00:50:00|10190.1|10178.1|10192|10180|10192|10180|10189.2|10177.2|0
1709772900000|2024-03-07 00:55:00|10190.2|10178.2|10192|10180|10192|10180|10190.2|10178.2|0
1709773200000|2024-03-07 01:00:00|10191.1|10179.1|10188.1|10176.1|10192|10180|10188.1|10176.1|0
1709773500000|2024-03-07 01:05:00|10186.3|10174.3|10186|10174|10188.1|10176.1|10184.3|10172.3|0
1709773800000|2024-03-07 01:10:00|10185.9|10173.9|10191.6|10179.6|10191.6|10179.6|10184.1|10172.1|0
1709774100000|2024-03-07 01:15:00|10191.5|10179.5|10191.7|10179.7|10193.5|10181.5|10191.5|10179.5|0
1709774400000|2024-03-07 01:20:00|10189.9|10177.9|10191.7|10179.7|10191.7|10179.7|10189.8|10177.8|0
1709774700000|2024-03-07 01:25:00|10191.6|10179.6|10191.7|10179.7|10193.5|10181.5|10191.6|10179.6|0
1709775000000|2024-03-07 01:30:00|10193.5|10181.5|10193.5|10181.5|10195.3|10183.3|10193.4|10181.4|0
1709775300000|2024-03-07 01:35:00|10193.4|10181.4|10187.9|10175.9|10193.4|10181.4|10186|10174|0
1709775600000|2024-03-07 01:40:00|10186.1|10174.1|10189.7|10177.7|10189.7|10177.7|10186|10174|0
1709775900000|2024-03-07 01:45:00|10187.8|10175.8|10187.8|10175.8|10189.7|10177.7|10187.8|10175.8|0
1709776200000|2024-03-07 01:50:00|10187.9|10175.9|10184.1|10172.1|10189.7|10177.7|10183.2|10171.2|0
1709776500000|2024-03-07 01:55:00|10183.2|10171.2|10182.2|10170.2|10184.1|10172.1|10180.4|10168.4|0
1709776800000|2024-03-07 02:00:00|10184.1|10172.1|10184.1|10172.1|10184.1|10172.1|10182.2|10170.2|0
1709777100000|2024-03-07 02:05:00|10184|10172|10180.4|10168.4|10184.1|10172.1|10180.4|10168.4|0
1709777400000|2024-03-07 02:10:00|10182.2|10170.2|10180.4|10168.4|10182.3|10170.3|10178.5|10166.5|0
1709777700000|2024-03-07 02:15:00|10182.2|10170.2|10182.2|10170.2|10182.3|10170.3|10180.4|10168.4|0
1709778000000|2024-03-07 02:20:00|10182.1|10170.1|10174.8|10162.8|10182.2|10170.2|10174.7|10162.7|0
1709778300000|2024-03-07 02:25:00|10174.7|10162.7|10179.9|10167.9|10179.9|10167.9|10174.7|10162.7|0
1709778600000|2024-03-07 02:30:00|10181.7|10169.7|10181.7|10169.7|10181.7|10169.7|10179.9|10167.9|0
1709778900000|2024-03-07 02:35:00|10181.8|10169.8|10181.7|10169.7|10181.8|10169.8|10179.9|10167.9|0
1709779200000|2024-03-07 02:40:00|10183.5|10171.5|10183.5|10171.5|10183.6|10171.6|10181.7|10169.7|0
1709779500000|2024-03-07 02:45:00|10183.6|10171.6|10185.4|10173.4|10187.2|10175.2|10183.5|10171.5|0
1709779800000|2024-03-07 02:50:00|10186.3|10174.3|10187.2|10175.2|10187.2|10175.2|10185.4|10173.4|0
1709780100000|2024-03-07 02:55:00|10185.4|10173.4|10185.4|10173.4|10187.2|10175.2|10185.4|10173.4|0
1709780400000|2024-03-07 03:00:00|10185.5|10173.5|10185.4|10173.4|10187.3|10175.3|10185.4|10173.4|0
1709780700000|2024-03-07 03:05:00|10187.2|10175.2|10187.2|10175.2|10187.3|10175.3|10185.4|10173.4|0
1709781000000|2024-03-07 03:10:00|10187.3|10175.3|10189.1|10177.1|10189.1|10177.1|10187.2|10175.2|0
1709781300000|2024-03-07 03:15:00|10190.9|10178.9|10189.1|10177.1|10190.9|10178.9|10189.1|10177.1|0
1709781600000|2024-03-07 03:20:00|10187.2|10175.2|10187.2|10175.2|10187.2|10175.2|10185.4|10173.4|0
1709781900000|2024-03-07 03:25:00|10189|10177|10190.8|10178.8|10190.9|10178.9|10189|10177|0
1709782200000|2024-03-07 03:30:00|10190.9|10178.9|10190.9|10178.9|10192.7|10180.7|10190.8|10178.8|0
1709782500000|2024-03-07 03:35:00|10190.8|10178.8|10190.9|10178.9|10191.8|10179.8|10189|10177|0
1709782800000|2024-03-07 03:40:00|10191.8|10179.8|10192.8|10180.8|10192.8|10180.8|10190.9|10178.9|0
1709783100000|2024-03-07 03:45:00|10192.7|10180.7|10192.8|10180.8|10192.8|10180.8|10192.7|10180.7|0
1709783400000|2024-03-07 03:50:00|10194.6|10182.6|10196.5|10184.5|10196.5|10184.5|10194.6|10182.6|0
1709783700000|2024-03-07 03:55:00|10198.3|10186.3|10200.2|10188.2|10200.2|10188.2|10196.5|10184.5|0
1709784000000|2024-03-07 04:00:00|10198.4|10186.4|10198.3|10186.3|10200.2|10188.2|10198.3|10186.3|0
1709784300000|2024-03-07 04:05:00|10196.5|10184.5|10194.6|10182.6|10196.5|10184.5|10194.6|10182.6|0
1709784600000|2024-03-07 04:10:00|10196.4|10184.4|10195.5|10183.5|10196.4|10184.4|10194.6|10182.6|0
1709784900000|2024-03-07 04:15:00|10196.4|10184.4|10196.5|10184.5|10196.5|10184.5|10195.5|10183.5|0
1709785200000|2024-03-07 04:20:00|10195.6|10183.6|10198.3|10186.3|10198.3|10186.3|10195.6|10183.6|0
1709785500000|2024-03-07 04:25:00|10198.4|10186.4|10200.2|10188.2|10200.2|10188.2|10198.4|10186.4|0
1709785800000|2024-03-07 04:30:00|10200.1|10188.1|10198.3|10186.3|10200.2|10188.2|10198.3|10186.3|0
1709786400000|2024-03-07 04:40:00|10200.2|10188.2|10200.2|10188.2|10202|10190|10200.2|10188.2|0
1709786700000|2024-03-07 04:45:00|10202|10190|10202|10190|10202|10190|10202|10190|0
1709787000000|2024-03-07 04:50:00|10203.8|10191.8|10202|10190|10203.8|10191.8|10202|10190|0
1709787300000|2024-03-07 04:55:00|10200.2|10188.2|10200.2|10188.2|10200.2|10188.2|10200.2|10188.2|0
1709787600000|2024-03-07 05:00:00|10202|10190|10202|10190|10202.1|10190.1|10202|10190|0
1709787900000|2024-03-07 05:05:00|10203.1|10191.1|10205|10193|10205|10193|10203.1|10191.1|0
1709788200000|2024-03-07 05:10:00|10204.5|10192.5|10204.6|10192.6|10204.6|10192.6|10202.7|10190.7|0
1709788500000|2024-03-07 05:15:00|10203.7|10191.7|10204.6|10192.6|10204.6|10192.6|10202.8|10190.8|0
1709788800000|2024-03-07 05:20:00|10204.7|10192.7|10204.6|10192.6|10204.7|10192.7|10204.6|10192.6|0
1709789100000|2024-03-07 05:25:00|10202.8|10190.8|10202.8|10190.8|10202.8|10190.8|10202.8|10190.8|0
1709789400000|2024-03-07 05:30:00|10202.7|10190.7|10199.1|10187.1|10202.8|10190.8|10197.3|10185.3|0
1709789700000|2024-03-07 05:35:00|10197.3|10185.3|10197.3|10185.3|10197.3|10185.3|10197.2|10185.2|0
1709790000000|2024-03-07 05:40:00|10195.5|10183.5|10195.5|10183.5|10197.3|10185.3|10195.5|10183.5|0
1709790900000|2024-03-07 05:55:00|10197.3|10185.3|10193.7|10181.7|10197.4|10185.4|10193.7|10181.7|0
1709791200000|2024-03-07 06:00:00|10191.9|10179.9|10193.7|10181.7|10195.6|10183.6|10191.9|10179.9|0
1709791500000|2024-03-07 06:05:00|10193.8|10181.8|10193.7|10181.7|10195.6|10183.6|10193.7|10181.7|0
1709791800000|2024-03-07 06:10:00|10191.9|10179.9|10193.7|10181.7|10193.7|10181.7|10191.8|10179.8|0
1709792100000|2024-03-07 06:15:00|10187.5|10175.5|10189.3|10177.3|10189.4|10177.4|10187.5|10175.5|0
1709792400000|2024-03-07 06:20:00|10189.4|10177.4|10191.3|10179.3|10191.3|10179.3|10189.3|10177.3|0
1709792700000|2024-03-07 06:25:00|10191.2|10179.2|10194.9|10182.9|10194.9|10182.9|10191.2|10179.2|0
1709793000000|2024-03-07 06:30:00|10202.4|10190.4|10203.4|10191.4|10203.4|10191.4|10202.4|10190.4|0
1709793300000|2024-03-07 06:35:00|10201.6|10189.6|10201.6|10189.6|10202.5|10190.5|10201.5|10189.5|0
1709793600000|2024-03-07 06:40:00|10199.8|10187.8|10196|10184|10199.8|10187.8|10196|10184|0
1709793900000|2024-03-07 06:45:00|10194.2|10182.2|10192.4|10180.4|10196|10184|10192.4|10180.4|0
1709794200000|2024-03-07 06:50:00|10190.6|10178.6|10188.6|10176.6|10190.6|10178.6|10188.6|10176.6|0
1709794500000|2024-03-07 06:55:00|10188.7|10176.7|10190.6|10178.6|10190.6|10178.6|10186.7|10174.7|0
1709794800000|2024-03-07 07:00:00|10188.8|10176.8|10180.5|10175.5|10189|10184|10178.5|10173.5|47
1709795100000|2024-03-07 07:05:00|10181|10176|10189.5|10184.5|10189.5|10184.5|10181|10176|15
1709795400000|2024-03-07 07:10:00|10189|10184|10186.5|10181.5|10190.5|10185.5|10184.5|10179.5|14
1709795700000|2024-03-07 07:15:00|10186|10181|10178|10173|10186.5|10181.5|10177|10172|34
1709796000000|2024-03-07 07:20:00|10178.5|10173.5|10183.5|10178.5|10184.5|10179.5|10178|10173|11
1709796300000|2024-03-07 07:25:00|10184|10179|10180.5|10175.5|10184.5|10179.5|10179.5|10174.5|13
1709796600000|2024-03-07 07:30:00|10180|10175|10179|10174|10185.5|10180.5|10179|10174|23
1709796900000|2024-03-07 07:35:00|10179.5|10174.5|10181|10176|10183.5|10178.5|10177|10172|47
1709797200000|2024-03-07 07:40:00|10181.5|10176.5|10177|10172|10184.5|10179.5|10177|10172|22
1709797500000|2024-03-07 07:45:00|10178.5|10173.5|10181|10176|10184|10179|10177|10172|13
1709797800000|2024-03-07 07:50:00|10183.5|10178.5|10176|10171|10185|10180|10174|10169|38
1709798100000|2024-03-07 07:55:00|10175.5|10170.5|10164|10159|10175.5|10170.5|10161.5|10156.5|87
1709798400000|2024-03-07 08:00:00|10165.5|10160.5|10189|10184|10196|10191|10165.5|10160.5|579
1709798700000|2024-03-07 08:05:00|10189.5|10184.5|10187.5|10182.5|10194.5|10189.5|10178|10173|283
1709799000000|2024-03-07 08:10:00|10185|10180|10186.5|10181.5|10186.5|10181.5|10168|10163|251
1709799300000|2024-03-07 08:15:00|10186|10181|10191|10186|10196.5|10191.5|10185|10180|212
1709799600000|2024-03-07 08:20:00|10191.5|10186.5|10200.5|10195.5|10203.5|10198.5|10191.5|10186.5|180
1709799900000|2024-03-07 08:25:00|10200|10195|10212.5|10207.5|10213.5|10208.5|10199.5|10194.5|134
1709800200000|2024-03-07 08:30:00|10213.5|10208.5|10225.5|10220.5|10225.5|10220.5|10211.5|10206.5|136
1709800500000|2024-03-07 08:35:00|10225|10220|10218.5|10213.5|10228.5|10223.5|10218.5|10213.5|118
1709800800000|2024-03-07 08:40:00|10219.8|10214.8|10220.8|10215.8|10223.8|10218.8|10211.8|10206.8|88
1709801100000|2024-03-07 08:45:00|10220.3|10215.3|10222.8|10217.8|10225.3|10220.3|10218.3|10213.3|70
1709801400000|2024-03-07 08:50:00|10223.8|10218.8|10225.3|10220.3|10226.3|10221.3|10218.3|10213.3|73
1709801700000|2024-03-07 08:55:00|10224.8|10219.8|10230.8|10225.8|10230.8|10225.8|10222.8|10217.8|79
1709802000000|2024-03-07 09:00:00|10231.8|10226.8|10227.8|10222.8|10232.3|10227.3|10216.3|10211.3|73
1709802300000|2024-03-07 09:05:00|10227.3|10222.3|10220.3|10215.3|10230.8|10225.8|10220.3|10215.3|36
1709802600000|2024-03-07 09:10:00|10221.3|10216.3|10225.3|10220.3|10227.8|10222.8|10217.3|10212.3|35
1709802900000|2024-03-07 09:15:00|10225.8|10220.8|10230.3|10225.3|10232.8|10227.8|10222.8|10217.8|108
1709803200000|2024-03-07 09:20:00|10229.8|10224.8|10238.8|10233.8|10238.8|10233.8|10227.8|10222.8|89
1709803500000|2024-03-07 09:25:00|10239.3|10234.3|10242.8|10237.8|10245.8|10240.8|10238.3|10233.3|35
1709803800000|2024-03-07 09:30:00|10242.3|10237.3|10231.8|10226.8|10245.3|10240.3|10231.8|10226.8|40
1709804100000|2024-03-07 09:35:00|10231.3|10226.3|10240.8|10235.8|10242.8|10237.8|10231.3|10226.3|50
1709804400000|2024-03-07 09:40:00|10241.3|10236.3|10248.8|10243.8|10249.3|10244.3|10241.3|10236.3|40
1709804700000|2024-03-07 09:45:00|10248.3|10243.3|10246.3|10241.3|10253.8|10248.8|10245.8|10240.8|40
1709805000000|2024-03-07 09:50:00|10245.8|10240.8|10255.3|10250.3|10255.8|10250.8|10244.8|10239.8|53
1709805300000|2024-03-07 09:55:00|10255.8|10250.8|10257.3|10252.3|10257.8|10252.8|10252.8|10247.8|89
1709805600000|2024-03-07 10:00:00|10256.8|10251.8|10254.3|10249.3|10259.3|10254.3|10253.8|10248.8|45
1709805900000|2024-03-07 10:05:00|10254.8|10249.8|10257.3|10252.3|10260.8|10255.8|10251.3|10246.3|69
1709806200000|2024-03-07 10:10:00|10257.8|10252.8|10264.8|10259.8|10265.8|10260.8|10256.3|10251.3|56
1709806500000|2024-03-07 10:15:00|10265.8|10260.8|10264.8|10259.8|10268.8|10263.8|10261.8|10256.8|99
1709806800000|2024-03-07 10:20:00|10263.3|10258.3|10266.3|10261.3|10268.3|10263.3|10262.8|10257.8|88
1709807100000|2024-03-07 10:25:00|10265.8|10260.8|10267.3|10262.3|10268.8|10263.8|10263.8|10258.8|37
1709807400000|2024-03-07 10:30:00|10267.8|10262.8|10272.3|10267.3|10272.3|10267.3|10265.8|10260.8|39
1709807700000|2024-03-07 10:35:00|10272.8|10267.8|10268.3|10263.3|10272.8|10267.8|10265.8|10260.8|49
1709808000000|2024-03-07 10:40:00|10267.8|10262.8|10273.3|10268.3|10273.3|10268.3|10266.3|10261.3|49
1709808300000|2024-03-07 10:45:00|10273.8|10268.8|10271.3|10266.3|10276.8|10271.8|10267.3|10262.3|61
1709808600000|2024-03-07 10:50:00|10271.8|10266.8|10265.3|10260.3|10272.3|10267.3|10265.3|10260.3|25
1709808900000|2024-03-07 10:55:00|10265.8|10260.8|10265.8|10260.8|10270.8|10265.8|10264.8|10259.8|30
1709809200000|2024-03-07 11:00:00|10266.3|10261.3|10258.3|10253.3|10267.3|10262.3|10258.3|10253.3|37
1709809500000|2024-03-07 11:05:00|10258.8|10253.8|10268.3|10263.3|10268.8|10263.8|10256.8|10251.8|58
1709809800000|2024-03-07 11:10:00|10268.8|10263.8|10261.8|10256.8|10268.8|10263.8|10261.8|10256.8|31
1709810100000|2024-03-07 11:15:00|10262.3|10257.3|10259.3|10254.3|10262.3|10257.3|10258.3|10253.3|26
1709810400000|2024-03-07 11:20:00|10258.8|10253.8|10258.8|10253.8|10260.3|10255.3|10256.3|10251.3|32
1709810700000|2024-03-07 11:25:00|10257.3|10252.3|10266.3|10261.3|10266.8|10261.8|10257.3|10252.3|45
1709811000000|2024-03-07 11:30:00|10266.8|10261.8|10269.3|10264.3|10271.8|10266.8|10262.8|10257.8|44
1709811300000|2024-03-07 11:35:00|10268.8|10263.8|10265.8|10260.8|10270.3|10265.3|10264.3|10259.3|53
1709811600000|2024-03-07 11:40:00|10266.3|10261.3|10262.3|10257.3|10267.8|10262.8|10260.8|10255.8|30
1709811900000|2024-03-07 11:45:00|10262.8|10257.8|10262.8|10257.8|10265.8|10260.8|10260.8|10255.8|41
1709812200000|2024-03-07 11:50:00|10262.3|10257.3|10262.3|10257.3|10264.8|10259.8|10261.3|10256.3|20
1709812500000|2024-03-07 11:55:00|10261.8|10256.8|10266.3|10261.3|10266.8|10261.8|10260.3|10255.3|19
1709812800000|2024-03-07 12:00:00|10265.8|10260.8|10267.8|10262.8|10269.8|10264.8|10265.8|10260.8|47
1709813100000|2024-03-07 12:05:00|10268.3|10263.3|10264.8|10259.8|10268.3|10263.3|10262.8|10257.8|38
1709813400000|2024-03-07 12:10:00|10264.3|10259.3|10270.8|10265.8|10272.3|10267.3|10263.3|10258.3|36
1709813700000|2024-03-07 12:15:00|10270.3|10265.3|10274.3|10269.3|10274.8|10269.8|10269.3|10264.3|38
1709814000000|2024-03-07 12:20:00|10274.8|10269.8|10275.3|10270.3|10276.8|10271.8|10271.8|10266.8|62
1709814300000|2024-03-07 12:25:00|10274.8|10269.8|10264.8|10259.8|10274.8|10269.8|10264.8|10259.8|31
1709814600000|2024-03-07 12:30:00|10263.8|10258.8|10269.8|10264.8|10270.8|10265.8|10263.8|10258.8|38
1709814900000|2024-03-07 12:35:00|10269.3|10264.3|10272.3|10267.3|10274.8|10269.8|10269.3|10264.3|37
1709815200000|2024-03-07 12:40:00|10271.3|10266.3|10272.8|10267.8|10275.3|10270.3|10269.8|10264.8|33
1709815500000|2024-03-07 12:45:00|10273.3|10268.3|10276.8|10271.8|10279.8|10274.8|10270.8|10265.8|68
1709815800000|2024-03-07 12:50:00|10275.8|10270.8|10275.3|10270.3|10276.8|10271.8|10271.3|10266.3|37
1709816100000|2024-03-07 12:55:00|10274.8|10269.8|10276.3|10271.3|10278.8|10273.8|10272.3|10267.3|25
1709816400000|2024-03-07 13:00:00|10276.8|10271.8|10268.3|10263.3|10278.3|10273.3|10267.8|10262.8|51
1709816700000|2024-03-07 13:05:00|10268.8|10263.8|10276.3|10271.3|10276.3|10271.3|10265.3|10260.3|76
1709817000000|2024-03-07 13:10:00|10275.8|10270.8|10286.3|10281.3|10287.8|10282.8|10275.8|10270.8|94
1709817300000|2024-03-07 13:15:00|10287.3|10282.3|10307.3|10302.3|10308.8|10303.8|10287.3|10282.3|206
1709817600000|2024-03-07 13:20:00|10307.8|10302.8|10312.8|10307.8|10314.3|10309.3|10303.8|10298.8|96
1709817900000|2024-03-07 13:25:00|10313.3|10308.3|10307.3|10302.3|10315.3|10310.3|10306.3|10301.3|83
1709818200000|2024-03-07 13:30:00|10305.8|10300.8|10308.3|10303.3|10314.3|10309.3|10305.3|10300.3|139
1709818500000|2024-03-07 13:35:00|10308.8|10303.8|10294.3|10289.3|10309.3|10304.3|10294.3|10289.3|90
1709818800000|2024-03-07 13:40:00|10294.8|10289.8|10293.3|10288.3|10298.8|10293.8|10286.8|10281.8|114
1709819100000|2024-03-07 13:45:00|10293.8|10288.8|10282.3|10277.3|10297.3|10292.3|10282.3|10277.3|100
1709819400000|2024-03-07 13:50:00|10281.8|10276.8|10293.3|10288.3|10295.3|10290.3|10280.8|10275.8|45
1709819700000|2024-03-07 13:55:00|10293.8|10288.8|10302.3|10297.3|10306.8|10301.8|10293.8|10288.8|87
1709820000000|2024-03-07 14:00:00|10302.8|10297.8|10314.3|10309.3|10317.8|10312.8|10302.8|10297.8|215
1709820300000|2024-03-07 14:05:00|10314.8|10309.8|10329.3|10324.3|10329.8|10324.8|10311.8|10306.8|127
1709820600000|2024-03-07 14:10:00|10329.8|10324.8|10337.8|10332.8|10340.8|10335.8|10324.3|10319.3|115
1709820900000|2024-03-07 14:15:00|10337.3|10332.3|10336.3|10331.3|10338.8|10333.8|10331.3|10326.3|87
1709821200000|2024-03-07 14:20:00|10335.8|10330.8|10325.3|10320.3|10338.8|10333.8|10323.8|10318.8|158
1709821500000|2024-03-07 14:25:00|10324.8|10319.8|10329.8|10324.8|10331.8|10326.8|10319.3|10314.3|82
1709821800000|2024-03-07 14:30:00|10329.3|10324.3|10327.8|10322.8|10332.3|10327.3|10325.3|10320.3|98
1709822100000|2024-03-07 14:35:00|10328.8|10323.8|10345.8|10340.8|10349.8|10344.8|10328.8|10323.8|190
1709822400000|2024-03-07 14:40:00|10345.3|10340.3|10339.8|10334.8|10347.8|10342.8|10332.3|10327.3|158
1709822700000|2024-03-07 14:45:00|10340.3|10335.3|10345.3|10340.3|10345.3|10340.3|10329.3|10324.3|122
1709823000000|2024-03-07 14:50:00|10345.8|10340.8|10361.3|10356.3|10361.3|10356.3|10345.3|10340.3|189
1709823300000|2024-03-07 14:55:00|10360.8|10355.8|10359.8|10354.8|10362.3|10357.3|10353.8|10348.8|110
1709823600000|2024-03-07 15:00:00|10359.3|10354.3|10356.8|10351.8|10362.8|10357.8|10351.3|10346.3|135
1709823900000|2024-03-07 15:05:00|10357.3|10352.3|10338.8|10333.8|10357.8|10352.8|10336.3|10331.3|178
1709824200000|2024-03-07 15:10:00|10338.1|10333.1|10334.6|10329.6|10342.6|10337.6|10333.6|10328.6|104
1709824500000|2024-03-07 15:15:00|10334.1|10329.1|10333.6|10328.6|10335.1|10330.1|10327.6|10322.6|84
1709824800000|2024-03-07 15:20:00|10333.1|10328.1|10333.6|10328.6|10337.6|10332.6|10330.1|10325.1|90
1709825100000|2024-03-07 15:25:00|10334.1|10329.1|10333.6|10328.6|10337.6|10332.6|10331.1|10326.1|111
1709825400000|2024-03-07 15:30:00|10334.1|10329.1|10326.1|10321.1|10335.6|10330.6|10324.1|10319.1|92
1709825700000|2024-03-07 15:35:00|10325.1|10320.1|10324.6|10319.6|10328.1|10323.1|10321.6|10316.6|78
1709826000000|2024-03-07 15:40:00|10325.1|10320.1|10326.1|10321.1|10328.1|10323.1|10323.6|10318.6|98
1709826300000|2024-03-07 15:45:00|10327.1|10322.1|10321.1|10316.1|10330.1|10325.1|10321.1|10316.1|149
1709826600000|2024-03-07 15:50:00|10321.6|10316.6|10316.1|10311.1|10323.6|10318.6|10315.1|10310.1|99
1709826900000|2024-03-07 15:55:00|10315.6|10310.6|10314.6|10309.6|10318.6|10313.6|10311.6|10306.6|113
1709827200000|2024-03-07 16:00:00|10315.1|10310.1|10329.1|10324.1|10332.1|10327.1|10315.1|10310.1|197
1709827500000|2024-03-07 16:05:00|10328.1|10323.1|10336.6|10331.6|10339.1|10334.1|10327.6|10322.6|260
1709827800000|2024-03-07 16:10:00|10336.1|10331.1|10326.1|10321.1|10339.6|10334.6|10323.6|10318.6|206
1709828100000|2024-03-07 16:15:00|10326.6|10321.6|10327.1|10322.1|10333.1|10328.1|10326.6|10321.6|174
1709828400000|2024-03-07 16:20:00|10326.1|10321.1|10326.1|10321.1|10329.1|10324.1|10323.1|10318.1|248
1709828700000|2024-03-07 16:25:00|10326.6|10321.6|10334.1|10329.1|10336.1|10331.1|10325.1|10320.1|482
1709829000000|2024-03-07 16:30:00|10334.6|10328.6|10322.6|10316.6|10334.6|10328.6|10320.6|10314.6|918
1709829300000|2024-03-07 16:35:00|10321.6|10315.6|10325.6|10319.6|10326.6|10320.6|10320.6|10313.6|196
1709829600000|2024-03-07 16:40:00|10326.6|10320.6|10325.6|10319.6|10330.6|10324.6|10325.6|10318.6|37
1709829900000|2024-03-07 16:45:00|10326.6|10318.6|10325.6|10319.6|10326.6|10320.6|10323.6|10317.6|24
1709830200000|2024-03-07 16:50:00|10326.6|10320.6|10326.6|10320.6|10328.6|10321.6|10326.6|10319.6|17
1709830500000|2024-03-07 16:55:00|10327.6|10321.6|10331.6|10325.6|10332.6|10325.6|10327.6|10321.6|37
1709830800000|2024-03-07 17:00:00|10332.6|10326.6|10331.6|10325.6|10332.6|10326.6|10327.6|10320.6|11
1709831100000|2024-03-07 17:05:00|10332.6|10326.6|10330.6|10324.6|10333.6|10326.6|10330.6|10323.6|22
1709831400000|2024-03-07 17:10:00|10329.6|10323.6|10329.6|10322.6|10332.6|10326.6|10329.6|10322.6|25
1709831700000|2024-03-07 17:15:00|10330.6|10323.6|10330.6|10323.6|10332.6|10326.6|10329.6|10323.6|14
1709832000000|2024-03-07 17:20:00|10329.6|10324.6|10330.6|10324.6|10330.6|10324.6|10328.6|10321.6|18
1709832300000|2024-03-07 17:25:00|10329.6|10323.6|10327.6|10320.6|10330.6|10323.6|10327.6|10320.6|13
1709832600000|2024-03-07 17:30:00|10326.6|10319.6|10325.6|10318.6|10326.6|10319.6|10322.6|10316.6|15
1709832900000|2024-03-07 17:35:00|10324.6|10319.6|10327.6|10320.6|10327.6|10321.6|10324.6|10319.6|3
1709833200000|2024-03-07 17:40:00|10326.6|10319.6|10326.6|10320.6|10326.6|10320.6|10322.6|10315.6|17
1709833500000|2024-03-07 17:45:00|10327.6|10319.6|10326.6|10319.6|10328.6|10321.6|10325.6|10318.6|13
1709833800000|2024-03-07 17:50:00|10325.6|10318.6|10329.6|10322.6|10329.6|10323.6|10325.6|10318.6|6
1709834100000|2024-03-07 17:55:00|10330.6|10323.6|10330.6|10323.6|10330.6|10324.6|10328.6|10321.6|8
1709834400000|2024-03-07 18:00:00|10331.6|10324.6|10331.6|10324.6|10332.6|10325.6|10329.6|10323.6|7
1709834700000|2024-03-07 18:05:00|10332.6|10325.6|10334.6|10327.6|10334.6|10327.6|10330.6|10323.6|2
1709835000000|2024-03-07 18:10:00|10335.6|10328.6|10336.6|10329.6|10336.6|10329.6|10333.6|10327.6|17
1709835300000|2024-03-07 18:15:00|10337.6|10330.6|10334.6|10327.6|10337.6|10331.6|10334.6|10327.6|19
1709835600000|2024-03-07 18:20:00|10335.6|10326.6|10333.6|10327.6|10336.6|10329.6|10333.6|10326.6|5
1709835900000|2024-03-07 18:25:00|10335.6|10328.6|10335.6|10328.6|10336.6|10329.6|10332.6|10325.6|14
1709836200000|2024-03-07 18:30:00|10336.6|10329.6|10337.6|10330.6|10342.1|10331.6|10334.6|10327.6|19
1709836500000|2024-03-07 18:35:00|10336.6|10329.6|10338.6|10331.6|10338.6|10332.6|10336.6|10329.6|20
1709836800000|2024-03-07 18:40:00|10337.6|10332.6|10338.6|10331.6|10339.6|10332.6|10335.6|10328.6|16
1709837100000|2024-03-07 18:45:00|10339.6|10332.6|10340.6|10333.6|10341.6|10334.6|10338.6|10331.6|18
1709837400000|2024-03-07 18:50:00|10342.6|10334.6|10343.6|10336.6|10343.6|10336.6|10340.6|10334.6|26
1709837700000|2024-03-07 18:55:00|10342.6|10335.6|10345.7|10333.7|10348.6|10340.1|10342.6|10333.7|18
1709838000000|2024-03-07 19:00:00|10345.8|10333.8|10345.8|10333.8|10347.6|10335.6|10341.9|10329.9|0
1709838300000|2024-03-07 19:05:00|10344|10332|10340.1|10328.1|10344|10332|10340|10328|0
1709838600000|2024-03-07 19:10:00|10341.9|10329.9|10341.9|10329.9|10342|10330|10340.1|10328.1|0
1709838900000|2024-03-07 19:15:00|10342|10330|10340.2|10328.2|10342.2|10330.2|10336.5|10324.5|0
1709839200000|2024-03-07 19:20:00|10340.3|10328.3|10336.5|10324.5|10340.3|10328.3|10334.6|10322.6|0
1709839500000|2024-03-07 19:25:00|10336.4|10324.4|10338|10326|10338.1|10326.1|10334.6|10322.6|0
1709839800000|2024-03-07 19:30:00|10336.2|10324.2|10340.1|10328.1|10342|10330|10336.2|10324.2|0
1709840100000|2024-03-07 19:35:00|10339.1|10327.1|10340|10328|10340.1|10328.1|10338.1|10326.1|0
1709840400000|2024-03-07 19:40:00|10339.9|10327.9|10338.1|10326.1|10339.9|10327.9|10338.1|10326.1|0
1709840700000|2024-03-07 19:45:00|10338.2|10326.2|10340|10328|10340|10328|10338.1|10326.1|0
1709841000000|2024-03-07 19:50:00|10339.9|10327.9|10340|10328|10340|10328|10338.1|10326.1|0
1709841300000|2024-03-07 19:55:00|10338.2|10326.2|10332.5|10320.5|10340.1|10328.1|10332.4|10320.4|0
1709841600000|2024-03-07 20:00:00|10334.3|10322.3|10332.4|10320.4|10334.3|10322.3|10324.8|10312.8|0
1709841900000|2024-03-07 20:05:00|10331.5|10319.5|10328.7|10316.7|10332.4|10320.4|10326.8|10314.8|0
1709842200000|2024-03-07 20:10:00|10328.6|10316.6|10334.3|10322.3|10334.3|10322.3|10326.8|10314.8|0
1709842500000|2024-03-07 20:15:00|10333.4|10321.4|10330.6|10318.6|10334.3|10322.3|10330.5|10318.5|0
1709842800000|2024-03-07 20:20:00|10330.5|10318.5|10331.3|10319.3|10333.2|10321.2|10328.7|10316.7|0
1709843100000|2024-03-07 20:25:00|10331.4|10319.4|10331.3|10319.3|10331.4|10319.4|10329.5|10317.5|0
1709843400000|2024-03-07 20:30:00|10330.4|10318.4|10335.2|10323.2|10335.2|10323.2|10329.5|10317.5|0
1709843700000|2024-03-07 20:35:00|10335.1|10323.1|10335.2|10323.2|10335.2|10323.2|10333.3|10321.3|0
1709844000000|2024-03-07 20:40:00|10337.1|10325.1|10335.4|10323.4|10337.2|10325.2|10335.2|10323.2|0
1709844300000|2024-03-07 20:45:00|10335.3|10323.3|10333.3|10321.3|10337.1|10325.1|10333.3|10321.3|0
1709844600000|2024-03-07 20:50:00|10333.4|10321.4|10337.2|10325.2|10337.2|10325.2|10333.2|10321.2|0
1709844900000|2024-03-07 20:55:00|10337.3|10325.3|10335.1|10323.1|10339.1|10327.1|10331.5|10319.5|0
1709845200000|2024-03-07 21:00:00|10330.2|10318.2|10324.4|10312.4|10330.2|10318.2|10323.5|10311.5|0
1709845500000|2024-03-07 21:05:00|10324.8|10312.8|10322.5|10310.5|10325.7|10313.7|10321.2|10309.2|0
1709845800000|2024-03-07 21:10:00|10322.6|10310.6|10321.8|10309.8|10323.5|10311.5|10321.2|10309.2|0
1709846100000|2024-03-07 21:15:00|10320.9|10308.9|10306.9|10294.9|10321.8|10309.8|10301|10289|0
1709846400000|2024-03-07 21:20:00|10306.5|10294.5|10303.3|10291.3|10310.1|10298.1|10302|10290|0
1709846700000|2024-03-07 21:25:00|10303.4|10291.4|10313|10301|10313.9|10301.9|10300.5|10288.5|0
1709847000000|2024-03-07 21:30:00|10312.8|10300.8|10314.7|10302.7|10317.3|10305.3|10312.7|10300.7|0
1709847300000|2024-03-07 21:35:00|10315.1|10303.1|10317.2|10305.2|10317.6|10305.6|10310.5|10298.5|0
1709847600000|2024-03-07 21:40:00|10316.8|10304.8|10316.3|10304.3|10319.1|10307.1|10315|10303|0
1709847900000|2024-03-07 21:45:00|10315.9|10303.9|10322.4|10310.4|10322.6|10310.6|10315|10303|0
1709848200000|2024-03-07 21:50:00|10322.6|10310.6|10326.4|10314.4|10327.3|10315.3|10322.4|10310.4|0
1709848500000|2024-03-07 21:55:00|10326.3|10314.3|10325.8|10313.8|10327.8|10315.8|10323.7|10311.7|0
1709848800000|2024-03-07 22:00:00|10326|10314|10325.6|10313.6|10326.5|10314.5|10325.4|10313.4|0
1709849100000|2024-03-07 22:05:00|10326|10314|10325.4|10313.4|10326|10314|10325.4|10313.4|0
1709849400000|2024-03-07 22:10:00|10325.8|10313.8|10325.8|10313.8|10326|10314|10325.8|10313.8|0
1709849700000|2024-03-07 22:15:00|10326.8|10314.8|10327|10315|10327.7|10315.7|10326.6|10314.6|0
1709850000000|2024-03-07 22:20:00|10327.3|10315.3|10327.5|10315.5|10327.9|10315.9|10327|10315|0
1709850300000|2024-03-07 22:25:00|10327.7|10315.7|10326.4|10314.4|10327.7|10315.7|10326.4|10314.4|0
1709850600000|2024-03-07 22:30:00|10327|10315|10327.4|10315.4|10328.1|10316.1|10326.8|10314.8|0
1709850900000|2024-03-07 22:35:00|10327.7|10315.7|10329.3|10317.3|10329.3|10317.3|10327|10315|0
1709851200000|2024-03-07 22:40:00|10329.4|10317.4|10330|10318|10330.2|10318.2|10329.4|10317.4|0
1709851500000|2024-03-07 22:45:00|10330.2|10318.2|10330|10318|10330.2|10318.2|10329.8|10317.8|0
1709851800000|2024-03-07 22:50:00|10329.6|10317.6|10330|10318|10330|10318|10329.6|10317.6|0
1709852100000|2024-03-07 22:55:00|10329.8|10317.8|10329.4|10317.4|10330.2|10318.2|10328.9|10316.9|0
1709852400000|2024-03-07 23:00:00|10329.5|10317.5|10329.2|10317.2|10335.4|10323.4|10327.8|10315.8|0
1709852700000|2024-03-07 23:05:00|10329.3|10317.3|10330|10318|10334.7|10322.7|10329.2|10317.2|0
1709853000000|2024-03-07 23:10:00|10330.5|10318.5|10331.9|10319.9|10333.2|10321.2|10330.5|10318.5|0
1709853300000|2024-03-07 23:15:00|10331.8|10319.8|10332.8|10320.8|10334.1|10322.1|10331.5|10319.5|0
1709853600000|2024-03-07 23:20:00|10333|10321|10334.1|10322.1|10336|10324|10333|10321|0
1709853900000|2024-03-07 23:25:00|10333.7|10321.7|10330.7|10318.7|10335.4|10323.4|10330.5|10318.5|0
1709854200000|2024-03-07 23:30:00|10330.5|10318.5|10330.7|10318.7|10331.5|10319.5|10330.4|10318.4|0
1709854500000|2024-03-07 23:35:00|10330.5|10318.5|10329.2|10317.2|10330.9|10318.9|10328.5|10316.5|0
1709854800000|2024-03-07 23:40:00|10329.4|10317.4|10330.9|10318.9|10331.5|10319.5|10329.4|10317.4|0
1709855100000|2024-03-07 23:45:00|10331.5|10319.5|10331.9|10319.9|10331.9|10319.9|10330.5|10318.5|0
1709855400000|2024-03-07 23:50:00|10331.8|10319.8|10330|10318|10331.8|10319.8|10329.2|10317.2|0
1709855700000|2024-03-07 23:55:00|10329.8|10317.8|10331.5|10319.5|10331.5|10319.5|10328.3|10316.3|0
1709769600000|2024-03-07 00:00:00|10196.8|10184.8|10200.7|10188.7|10200.7|10188.7|10196.6|10184.6|0
1709769900000|2024-03-07 00:05:00|10200.9|10188.9|10199.8|10187.8|10201.1|10189.1|10198.8|10186.8|0
1709770200000|2024-03-07 00:10:00|10199.6|10187.6|10197.1|10185.1|10199.6|10187.6|10197.1|10185.1|0
1709770500000|2024-03-07 00:15:00|10196.6|10184.6|10195.8|10183.8|10199.5|10187.5|10195.8|10183.8|0
1709770800000|2024-03-07 00:20:00|10195.7|10183.7|10192.1|10180.1|10195.7|10183.7|10190.3|10178.3|0
1709771100000|2024-03-07 00:25:00|10192|10180|10192|10180|10192.1|10180.1|10190.2|10178.2|0
1709771400000|2024-03-07 00:30:00|10190.2|10178.2|10192|10180|10192|10180|10190.1|10178.1|0
1709772000000|2024-03-07 00:40:00|10191.9|10179.9|10190.1|10178.1|10192|10180|10190.1|10178.1|0
1709772300000|2024-03-07 00:45:00|10191.9|10179.9|10188.3|10176.3|10192|10180|10188.2|10176.2|0
1709772600000|2024-03-07 00:50:00|10190.1|10178.1|10192|10180|10192|10180|10189.2|10177.2|0
1709772900000|2024-03-07 00:55:00|10190.2|10178.2|10192|10180|10192|10180|10190.2|10178.2|0
1709773200000|2024-03-07 01:00:00|10191.1|10179.1|10188.1|10176.1|10192|10180|10188.1|10176.1|0
1709773500000|2024-03-07 01:05:00|10186.3|10174.3|10186|10174|10188.1|10176.1|10184.3|10172.3|0
1709773800000|2024-03-07 01:10:00|10185.9|10173.9|10191.6|10179.6|10191.6|10179.6|10184.1|10172.1|0
1709774100000|2024-03-07 01:15:00|10191.5|10179.5|10191.7|10179.7|10193.5|10181.5|10191.5|10179.5|0
1709774400000|2024-03-07 01:20:00|10189.9|10177.9|10191.7|10179.7|10191.7|10179.7|10189.8|10177.8|0
1709774700000|2024-03-07 01:25:00|10191.6|10179.6|10191.7|10179.7|10193.5|10181.5|10191.6|10179.6|0
1709775000000|2024-03-07 01:30:00|10193.5|10181.5|10193.5|10181.5|10195.3|10183.3|10193.4|10181.4|0
1709775300000|2024-03-07 01:35:00|10193.4|10181.4|10187.9|10175.9|10193.4|10181.4|10186|10174|0
1709775600000|2024-03-07 01:40:00|10186.1|10174.1|10189.7|10177.7|10189.7|10177.7|10186|10174|0
1709775900000|2024-03-07 01:45:00|10187.8|10175.8|10187.8|10175.8|10189.7|10177.7|10187.8|10175.8|0
1709776200000|2024-03-07 01:50:00|10187.9|10175.9|10184.1|10172.1|10189.7|10177.7|10183.2|10171.2|0
1709776500000|2024-03-07 01:55:00|10183.2|10171.2|10182.2|10170.2|10184.1|10172.1|10180.4|10168.4|0
1709776800000|2024-03-07 02:00:00|10184.1|10172.1|10184.1|10172.1|10184.1|10172.1|10182.2|10170.2|0
1709777100000|2024-03-07 02:05:00|10184|10172|10180.4|10168.4|10184.1|10172.1|10180.4|10168.4|0
1709777400000|2024-03-07 02:10:00|10182.2|10170.2|10180.4|10168.4|10182.3|10170.3|10178.5|10166.5|0
1709777700000|2024-03-07 02:15:00|10182.2|10170.2|10182.2|10170.2|10182.3|10170.3|10180.4|10168.4|0
1709778000000|2024-03-07 02:20:00|10182.1|10170.1|10174.8|10162.8|10182.2|10170.2|10174.7|10162.7|0
1709778300000|2024-03-07 02:25:00|10174.7|10162.7|10179.9|10167.9|10179.9|10167.9|10174.7|10162.7|0
1709778600000|2024-03-07 02:30:00|10181.7|10169.7|10181.7|10169.7|10181.7|10169.7|10179.9|10167.9|0
1709778900000|2024-03-07 02:35:00|10181.8|10169.8|10181.7|10169.7|10181.8|10169.8|10179.9|10167.9|0
1709779200000|2024-03-07 02:40:00|10183.5|10171.5|10183.5|10171.5|10183.6|10171.6|10181.7|10169.7|0
1709779500000|2024-03-07 02:45:00|10183.6|10171.6|10185.4|10173.4|10187.2|10175.2|10183.5|10171.5|0
1709779800000|2024-03-07 02:50:00|10186.3|10174.3|10187.2|10175.2|10187.2|10175.2|10185.4|10173.4|0
1709780100000|2024-03-07 02:55:00|10185.4|10173.4|10185.4|10173.4|10187.2|10175.2|10185.4|10173.4|0
1709780400000|2024-03-07 03:00:00|10185.5|10173.5|10185.4|10173.4|10187.3|10175.3|10185.4|10173.4|0
1709780700000|2024-03-07 03:05:00|10187.2|10175.2|10187.2|10175.2|10187.3|10175.3|10185.4|10173.4|0
1709781000000|2024-03-07 03:10:00|10187.3|10175.3|10189.1|10177.1|10189.1|10177.1|10187.2|10175.2|0
1709781300000|2024-03-07 03:15:00|10190.9|10178.9|10189.1|10177.1|10190.9|10178.9|10189.1|10177.1|0
1709781600000|2024-03-07 03:20:00|10187.2|10175.2|10187.2|10175.2|10187.2|10175.2|10185.4|10173.4|0
1709781900000|2024-03-07 03:25:00|10189|10177|10190.8|10178.8|10190.9|10178.9|10189|10177|0
1709782200000|2024-03-07 03:30:00|10190.9|10178.9|10190.9|10178.9|10192.7|10180.7|10190.8|10178.8|0
1709782500000|2024-03-07 03:35:00|10190.8|10178.8|10190.9|10178.9|10191.8|10179.8|10189|10177|0
1709782800000|2024-03-07 03:40:00|10191.8|10179.8|10192.8|10180.8|10192.8|10180.8|10190.9|10178.9|0
1709783100000|2024-03-07 03:45:00|10192.7|10180.7|10192.8|10180.8|10192.8|10180.8|10192.7|10180.7|0
1709783400000|2024-03-07 03:50:00|10194.6|10182.6|10196.5|10184.5|10196.5|10184.5|10194.6|10182.6|0
1709783700000|2024-03-07 03:55:00|10198.3|10186.3|10200.2|10188.2|10200.2|10188.2|10196.5|10184.5|0
1709784000000|2024-03-07 04:00:00|10198.4|10186.4|10198.3|10186.3|10200.2|10188.2|10198.3|10186.3|0
1709784300000|2024-03-07 04:05:00|10196.5|10184.5|10194.6|10182.6|10196.5|10184.5|10194.6|10182.6|0
1709784600000|2024-03-07 04:10:00|10196.4|10184.4|10195.5|10183.5|10196.4|10184.4|10194.6|10182.6|0
1709784900000|2024-03-07 04:15:00|10196.4|10184.4|10196.5|10184.5|10196.5|10184.5|10195.5|10183.5|0
1709785200000|2024-03-07 04:20:00|10195.6|10183.6|10198.3|10186.3|10198.3|10186.3|10195.6|10183.6|0
1709785500000|2024-03-07 04:25:00|10198.4|10186.4|10200.2|10188.2|10200.2|10188.2|10198.4|10186.4|0
1709785800000|2024-03-07 04:30:00|10200.1|10188.1|10198.3|10186.3|10200.2|10188.2|10198.3|10186.3|0
1709786400000|2024-03-07 04:40:00|10200.2|10188.2|10200.2|10188.2|10202|10190|10200.2|10188.2|0
1709786700000|2024-03-07 04:45:00|10202|10190|10202|10190|10202|10190|10202|10190|0
1709787000000|2024-03-07 04:50:00|10203.8|10191.8|10202|10190|10203.8|10191.8|10202|10190|0
1709787300000|2024-03-07 04:55:00|10200.2|10188.2|10200.2|10188.2|10200.2|10188.2|10200.2|10188.2|0
1709787600000|2024-03-07 05:00:00|10202|10190|10202|10190|10202.1|10190.1|10202|10190|0
1709787900000|2024-03-07 05:05:00|10203.1|10191.1|10205|10193|10205|10193|10203.1|10191.1|0
1709788200000|2024-03-07 05:10:00|10204.5|10192.5|10204.6|10192.6|10204.6|10192.6|10202.7|10190.7|0
1709788500000|2024-03-07 05:15:00|10203.7|10191.7|10204.6|10192.6|10204.6|10192.6|10202.8|10190.8|0
1709788800000|2024-03-07 05:20:00|10204.7|10192.7|10204.6|10192.6|10204.7|10192.7|10204.6|10192.6|0
1709789100000|2024-03-07 05:25:00|10202.8|10190.8|10202.8|10190.8|10202.8|10190.8|10202.8|10190.8|0
1709789400000|2024-03-07 05:30:00|10202.7|10190.7|10199.1|10187.1|10202.8|10190.8|10197.3|10185.3|0
1709789700000|2024-03-07 05:35:00|10197.3|10185.3|10197.3|10185.3|10197.3|10185.3|10197.2|10185.2|0
1709790000000|2024-03-07 05:40:00|10195.5|10183.5|10195.5|10183.5|10197.3|10185.3|10195.5|10183.5|0
1709790900000|2024-03-07 05:55:00|10197.3|10185.3|10193.7|10181.7|10197.4|10185.4|10193.7|10181.7|0
1709791200000|2024-03-07 06:00:00|10191.9|10179.9|10193.7|10181.7|10195.6|10183.6|10191.9|10179.9|0
1709791500000|2024-03-07 06:05:00|10193.8|10181.8|10193.7|10181.7|10195.6|10183.6|10193.7|10181.7|0
1709791800000|2024-03-07 06:10:00|10191.9|10179.9|10193.7|10181.7|10193.7|10181.7|10191.8|10179.8|0
1709792100000|2024-03-07 06:15:00|10187.5|10175.5|10189.3|10177.3|10189.4|10177.4|10187.5|10175.5|0
1709792400000|2024-03-07 06:20:00|10189.4|10177.4|10191.3|10179.3|10191.3|10179.3|10189.3|10177.3|0
1709792700000|2024-03-07 06:25:00|10191.2|10179.2|10194.9|10182.9|10194.9|10182.9|10191.2|10179.2|0
1709793000000|2024-03-07 06:30:00|10202.4|10190.4|10203.4|10191.4|10203.4|10191.4|10202.4|10190.4|0
1709793300000|2024-03-07 06:35:00|10201.6|10189.6|10201.6|10189.6|10202.5|10190.5|10201.5|10189.5|0
1709793600000|2024-03-07 06:40:00|10199.8|10187.8|10196|10184|10199.8|10187.8|10196|10184|0
1709793900000|2024-03-07 06:45:00|10194.2|10182.2|10192.4|10180.4|10196|10184|10192.4|10180.4|0
1709794200000|2024-03-07 06:50:00|10190.6|10178.6|10188.6|10176.6|10190.6|10178.6|10188.6|10176.6|0
1709794500000|2024-03-07 06:55:00|10188.7|10176.7|10190.6|10178.6|10190.6|10178.6|10186.7|10174.7|0
1709794800000|2024-03-07 07:00:00|10188.8|10176.8|10180.5|10175.5|10189|10184|10178.5|10173.5|47
1709795100000|2024-03-07 07:05:00|10181|10176|10189.5|10184.5|10189.5|10184.5|10181|10176|15
1709795400000|2024-03-07 07:10:00|10189|10184|10186.5|10181.5|10190.5|10185.5|10184.5|10179.5|14
1709795700000|2024-03-07 07:15:00|10186|10181|10178|10173|10186.5|10181.5|10177|10172|34
1709796000000|2024-03-07 07:20:00|10178.5|10173.5|10183.5|10178.5|10184.5|10179.5|10178|10173|11
1709796300000|2024-03-07 07:25:00|10184|10179|10180.5|10175.5|10184.5|10179.5|10179.5|10174.5|13
1709796600000|2024-03-07 07:30:00|10180|10175|10179|10174|10185.5|10180.5|10179|10174|23
1709796900000|2024-03-07 07:35:00|10179.5|10174.5|10181|10176|10183.5|10178.5|10177|10172|47
1709797200000|2024-03-07 07:40:00|10181.5|10176.5|10177|10172|10184.5|10179.5|10177|10172|22
1709797500000|2024-03-07 07:45:00|10178.5|10173.5|10181|10176|10184|10179|10177|10172|13
1709797800000|2024-03-07 07:50:00|10183.5|10178.5|10176|10171|10185|10180|10174|10169|38
1709798100000|2024-03-07 07:55:00|10175.5|10170.5|10164|10159|10175.5|10170.5|10161.5|10156.5|87
1709798400000|2024-03-07 08:00:00|10165.5|10160.5|10189|10184|10196|10191|10165.5|10160.5|579
1709798700000|2024-03-07 08:05:00|10189.5|10184.5|10187.5|10182.5|10194.5|10189.5|10178|10173|283
1709799000000|2024-03-07 08:10:00|10185|10180|10186.5|10181.5|10186.5|10181.5|10168|10163|251
1709799300000|2024-03-07 08:15:00|10186|10181|10191|10186|10196.5|10191.5|10185|10180|212
1709799600000|2024-03-07 08:20:00|10191.5|10186.5|10200.5|10195.5|10203.5|10198.5|10191.5|10186.5|180
1709799900000|2024-03-07 08:25:00|10200|10195|10212.5|10207.5|10213.5|10208.5|10199.5|10194.5|134
1709800200000|2024-03-07 08:30:00|10213.5|10208.5|10225.5|10220.5|10225.5|10220.5|10211.5|10206.5|136
1709800500000|2024-03-07 08:35:00|10225|10220|10218.5|10213.5|10228.5|10223.5|10218.5|10213.5|118
1709800800000|2024-03-07 08:40:00|10219.8|10214.8|10220.8|10215.8|10223.8|10218.8|10211.8|10206.8|88
1709801100000|2024-03-07 08:45:00|10220.3|10215.3|10222.8|10217.8|10225.3|10220.3|10218.3|10213.3|70
1709801400000|2024-03-07 08:50:00|10223.8|10218.8|10225.3|10220.3|10226.3|10221.3|10218.3|10213.3|73
1709801700000|2024-03-07 08:55:00|10224.8|10219.8|10230.8|10225.8|10230.8|10225.8|10222.8|10217.8|79
1709802000000|2024-03-07 09:00:00|10231.8|10226.8|10227.8|10222.8|10232.3|10227.3|10216.3|10211.3|73
1709802300000|2024-03-07 09:05:00|10227.3|10222.3|10220.3|10215.3|10230.8|10225.8|10220.3|10215.3|36
1709802600000|2024-03-07 09:10:00|10221.3|10216.3|10225.3|10220.3|10227.8|10222.8|10217.3|10212.3|35
1709802900000|2024-03-07 09:15:00|10225.8|10220.8|10230.3|10225.3|10232.8|10227.8|10222.8|10217.8|108
1709803200000|2024-03-07 09:20:00|10229.8|10224.8|10238.8|10233.8|10238.8|10233.8|10227.8|10222.8|89
1709803500000|2024-03-07 09:25:00|10239.3|10234.3|10242.8|10237.8|10245.8|10240.8|10238.3|10233.3|35
1709803800000|2024-03-07 09:30:00|10242.3|10237.3|10231.8|10226.8|10245.3|10240.3|10231.8|10226.8|40
1709804100000|2024-03-07 09:35:00|10231.3|10226.3|10240.8|10235.8|10242.8|10237.8|10231.3|10226.3|50
1709804400000|2024-03-07 09:40:00|10241.3|10236.3|10248.8|10243.8|10249.3|10244.3|10241.3|10236.3|40
1709804700000|2024-03-07 09:45:00|10248.3|10243.3|10246.3|10241.3|10253.8|10248.8|10245.8|10240.8|40
1709805000000|2024-03-07 09:50:00|10245.8|10240.8|10255.3|10250.3|10255.8|10250.8|10244.8|10239.8|53
1709805300000|2024-03-07 09:55:00|10255.8|10250.8|10257.3|10252.3|10257.8|10252.8|10252.8|10247.8|89
1709805600000|2024-03-07 10:00:00|10256.8|10251.8|10254.3|10249.3|10259.3|10254.3|10253.8|10248.8|45
1709805900000|2024-03-07 10:05:00|10254.8|10249.8|10257.3|10252.3|10260.8|10255.8|10251.3|10246.3|69
1709806200000|2024-03-07 10:10:00|10257.8|10252.8|10264.8|10259.8|10265.8|10260.8|10256.3|10251.3|56
1709806500000|2024-03-07 10:15:00|10265.8|10260.8|10264.8|10259.8|10268.8|10263.8|10261.8|10256.8|99
1709806800000|2024-03-07 10:20:00|10263.3|10258.3|10266.3|10261.3|10268.3|10263.3|10262.8|10257.8|88
1709807100000|2024-03-07 10:25:00|10265.8|10260.8|10267.3|10262.3|10268.8|10263.8|10263.8|10258.8|37
1709807400000|2024-03-07 10:30:00|10267.8|10262.8|10272.3|10267.3|10272.3|10267.3|10265.8|10260.8|39
1709807700000|2024-03-07 10:35:00|10272.8|10267.8|10268.3|10263.3|10272.8|10267.8|10265.8|10260.8|49
1709808000000|2024-03-07 10:40:00|10267.8|10262.8|10273.3|10268.3|10273.3|10268.3|10266.3|10261.3|49
1709808300000|2024-03-07 10:45:00|10273.8|10268.8|10271.3|10266.3|10276.8|10271.8|10267.3|10262.3|61
1709808600000|2024-03-07 10:50:00|10271.8|10266.8|10265.3|10260.3|10272.3|10267.3|10265.3|10260.3|25
1709808900000|2024-03-07 10:55:00|10265.8|10260.8|10265.8|10260.8|10270.8|10265.8|10264.8|10259.8|30
1709809200000|2024-03-07 11:00:00|10266.3|10261.3|10258.3|10253.3|10267.3|10262.3|10258.3|10253.3|37
1709809500000|2024-03-07 11:05:00|10258.8|10253.8|10268.3|10263.3|10268.8|10263.8|10256.8|10251.8|58
1709809800000|2024-03-07 11:10:00|10268.8|10263.8|10261.8|10256.8|10268.8|10263.8|10261.8|10256.8|31
1709810100000|2024-03-07 11:15:00|10262.3|10257.3|10259.3|10254.3|10262.3|10257.3|10258.3|10253.3|26
1709810400000|2024-03-07 11:20:00|10258.8|10253.8|10258.8|10253.8|10260.3|10255.3|10256.3|10251.3|32
1709810700000|2024-03-07 11:25:00|10257.3|10252.3|10266.3|10261.3|10266.8|10261.8|10257.3|10252.3|45
1709811000000|2024-03-07 11:30:00|10266.8|10261.8|10269.3|10264.3|10271.8|10266.8|10262.8|10257.8|44
1709811300000|2024-03-07 11:35:00|10268.8|10263.8|10265.8|10260.8|10270.3|10265.3|10264.3|10259.3|53
1709811600000|2024-03-07 11:40:00|10266.3|10261.3|10262.3|10257.3|10267.8|10262.8|10260.8|10255.8|30
1709811900000|2024-03-07 11:45:00|10262.8|10257.8|10262.8|10257.8|10265.8|10260.8|10260.8|10255.8|41
1709812200000|2024-03-07 11:50:00|10262.3|10257.3|10262.3|10257.3|10264.8|10259.8|10261.3|10256.3|20
1709812500000|2024-03-07 11:55:00|10261.8|10256.8|10266.3|10261.3|10266.8|10261.8|10260.3|10255.3|19
1709812800000|2024-03-07 12:00:00|10265.8|10260.8|10267.8|10262.8|10269.8|10264.8|10265.8|10260.8|47
1709813100000|2024-03-07 12:05:00|10268.3|10263.3|10264.8|10259.8|10268.3|10263.3|10262.8|10257.8|38
1709813400000|2024-03-07 12:10:00|10264.3|10259.3|10270.8|10265.8|10272.3|10267.3|10263.3|10258.3|36
1709813700000|2024-03-07 12:15:00|10270.3|10265.3|10274.3|10269.3|10274.8|10269.8|10269.3|10264.3|38
1709814000000|2024-03-07 12:20:00|10274.8|10269.8|10275.3|10270.3|10276.8|10271.8|10271.8|10266.8|62
1709814300000|2024-03-07 12:25:00|10274.8|10269.8|10264.8|10259.8|10274.8|10269.8|10264.8|10259.8|31
1709814600000|2024-03-07 12:30:00|10263.8|10258.8|10269.8|10264.8|10270.8|10265.8|10263.8|10258.8|38
1709814900000|2024-03-07 12:35:00|10269.3|10264.3|10272.3|10267.3|10274.8|10269.8|10269.3|10264.3|37
1709815200000|2024-03-07 12:40:00|10271.3|10266.3|10272.8|10267.8|10275.3|10270.3|10269.8|10264.8|33
1709815500000|2024-03-07 12:45:00|10273.3|10268.3|10276.8|10271.8|10279.8|10274.8|10270.8|10265.8|68
1709815800000|2024-03-07 12:50:00|10275.8|10270.8|10275.3|10270.3|10276.8|10271.8|10271.3|10266.3|37
1709816100000|2024-03-07 12:55:00|10274.8|10269.8|10276.3|10271.3|10278.8|10273.8|10272.3|10267.3|25
1709816400000|2024-03-07 13:00:00|10276.8|10271.8|10268.3|10263.3|10278.3|10273.3|10267.8|10262.8|51
1709816700000|2024-03-07 13:05:00|10268.8|10263.8|10276.3|10271.3|10276.3|10271.3|10265.3|10260.3|76
1709817000000|2024-03-07 13:10:00|10275.8|10270.8|10286.3|10281.3|10287.8|10282.8|10275.8|10270.8|94
1709817300000|2024-03-07 13:15:00|10287.3|10282.3|10307.3|10302.3|10308.8|10303.8|10287.3|10282.3|206
1709817600000|2024-03-07 13:20:00|10307.8|10302.8|10312.8|10307.8|10314.3|10309.3|10303.8|10298.8|96
1709817900000|2024-03-07 13:25:00|10313.3|10308.3|10307.3|10302.3|10315.3|10310.3|10306.3|10301.3|83
1709818200000|2024-03-07 13:30:00|10305.8|10300.8|10308.3|10303.3|10314.3|10309.3|10305.3|10300.3|139
1709818500000|2024-03-07 13:35:00|10308.8|10303.8|10294.3|10289.3|10309.3|10304.3|10294.3|10289.3|90
1709818800000|2024-03-07 13:40:00|10294.8|10289.8|10293.3|10288.3|10298.8|10293.8|10286.8|10281.8|114
1709819100000|2024-03-07 13:45:00|10293.8|10288.8|10282.3|10277.3|10297.3|10292.3|10282.3|10277.3|100
1709819400000|2024-03-07 13:50:00|10281.8|10276.8|10293.3|10288.3|10295.3|10290.3|10280.8|10275.8|45
1709819700000|2024-03-07 13:55:00|10293.8|10288.8|10302.3|10297.3|10306.8|10301.8|10293.8|10288.8|87
1709820000000|2024-03-07 14:00:00|10302.8|10297.8|10314.3|10309.3|10317.8|10312.8|10302.8|10297.8|215
1709820300000|2024-03-07 14:05:00|10314.8|10309.8|10329.3|10324.3|10329.8|10324.8|10311.8|10306.8|127
1709820600000|2024-03-07 14:10:00|10329.8|10324.8|10337.8|10332.8|10340.8|10335.8|10324.3|10319.3|115
1709820900000|2024-03-07 14:15:00|10337.3|10332.3|10336.3|10331.3|10338.8|10333.8|10331.3|10326.3|87
1709821200000|2024-03-07 14:20:00|10335.8|10330.8|10325.3|10320.3|10338.8|10333.8|10323.8|10318.8|158
1709821500000|2024-03-07 14:25:00|10324.8|10319.8|10329.8|10324.8|10331.8|10326.8|10319.3|10314.3|82
1709821800000|2024-03-07 14:30:00|10329.3|10324.3|10327.8|10322.8|10332.3|10327.3|10325.3|10320.3|98
1709822100000|2024-03-07 14:35:00|10328.8|10323.8|10345.8|10340.8|10349.8|10344.8|10328.8|10323.8|190
1709822400000|2024-03-07 14:40:00|10345.3|10340.3|10339.8|10334.8|10347.8|10342.8|10332.3|10327.3|158
1709822700000|2024-03-07 14:45:00|10340.3|10335.3|10345.3|10340.3|10345.3|10340.3|10329.3|10324.3|122
1709823000000|2024-03-07 14:50:00|10345.8|10340.8|10361.3|10356.3|10361.3|10356.3|10345.3|10340.3|189
1709823300000|2024-03-07 14:55:00|10360.8|10355.8|10359.8|10354.8|10362.3|10357.3|10353.8|10348.8|110
1709823600000|2024-03-07 15:00:00|10359.3|10354.3|10356.8|10351.8|10362.8|10357.8|10351.3|10346.3|135
1709823900000|2024-03-07 15:05:00|10357.3|10352.3|10338.8|10333.8|10357.8|10352.8|10336.3|10331.3|178
1709824200000|2024-03-07 15:10:00|10338.1|10333.1|10334.6|10329.6|10342.6|10337.6|10333.6|10328.6|104
1709824500000|2024-03-07 15:15:00|10334.1|10329.1|10333.6|10328.6|10335.1|10330.1|10327.6|10322.6|84
1709824800000|2024-03-07 15:20:00|10333.1|10328.1|10333.6|10328.6|10337.6|10332.6|10330.1|10325.1|90
1709825100000|2024-03-07 15:25:00|10334.1|10329.1|10333.6|10328.6|10337.6|10332.6|10331.1|10326.1|111
1709825400000|2024-03-07 15:30:00|10334.1|10329.1|10326.1|10321.1|10335.6|10330.6|10324.1|10319.1|92
1709825700000|2024-03-07 15:35:00|10325.1|10320.1|10324.6|10319.6|10328.1|10323.1|10321.6|10316.6|78
1709826000000|2024-03-07 15:40:00|10325.1|10320.1|10326.1|10321.1|10328.1|10323.1|10323.6|10318.6|98
1709826300000|2024-03-07 15:45:00|10327.1|10322.1|10321.1|10316.1|10330.1|10325.1|10321.1|10316.1|149
1709826600000|2024-03-07 15:50:00|10321.6|10316.6|10316.1|10311.1|10323.6|10318.6|10315.1|10310.1|99
1709826900000|2024-03-07 15:55:00|10315.6|10310.6|10314.6|10309.6|10318.6|10313.6|10311.6|10306.6|113
1709827200000|2024-03-07 16:00:00|10315.1|10310.1|10329.1|10324.1|10332.1|10327.1|10315.1|10310.1|197
1709827500000|2024-03-07 16:05:00|10328.1|10323.1|10336.6|10331.6|10339.1|10334.1|10327.6|10322.6|260
1709827800000|2024-03-07 16:10:00|10336.1|10331.1|10326.1|10321.1|10339.6|10334.6|10323.6|10318.6|206
1709828100000|2024-03-07 16:15:00|10326.6|10321.6|10327.1|10322.1|10333.1|10328.1|10326.6|10321.6|174
1709828400000|2024-03-07 16:20:00|10326.1|10321.1|10326.1|10321.1|10329.1|10324.1|10323.1|10318.1|248
1709828700000|2024-03-07 16:25:00|10326.6|10321.6|10334.1|10329.1|10336.1|10331.1|10325.1|10320.1|482
1709829000000|2024-03-07 16:30:00|10334.6|10328.6|10322.6|10316.6|10334.6|10328.6|10320.6|10314.6|918
1709829300000|2024-03-07 16:35:00|10321.6|10315.6|10325.6|10319.6|10326.6|10320.6|10320.6|10313.6|196
1709829600000|2024-03-07 16:40:00|10326.6|10320.6|10325.6|10319.6|10330.6|10324.6|10325.6|10318.6|37
1709829900000|2024-03-07 16:45:00|10326.6|10318.6|10325.6|10319.6|10326.6|10320.6|10323.6|10317.6|24
1709830200000|2024-03-07 16:50:00|10326.6|10320.6|10326.6|10320.6|10328.6|10321.6|10326.6|10319.6|17
1709830500000|2024-03-07 16:55:00|10327.6|10321.6|10331.6|10325.6|10332.6|10325.6|10327.6|10321.6|37
1709830800000|2024-03-07 17:00:00|10332.6|10326.6|10331.6|10325.6|10332.6|10326.6|10327.6|10320.6|11
1709831100000|2024-03-07 17:05:00|10332.6|10326.6|10330.6|10324.6|10333.6|10326.6|10330.6|10323.6|22
1709831400000|2024-03-07 17:10:00|10329.6|10323.6|10329.6|10322.6|10332.6|10326.6|10329.6|10322.6|25
1709831700000|2024-03-07 17:15:00|10330.6|10323.6|10330.6|10323.6|10332.6|10326.6|10329.6|10323.6|14
1709832000000|2024-03-07 17:20:00|10329.6|10324.6|10330.6|10324.6|10330.6|10324.6|10328.6|10321.6|18
1709832300000|2024-03-07 17:25:00|10329.6|10323.6|10327.6|10320.6|10330.6|10323.6|10327.6|10320.6|13
1709832600000|2024-03-07 17:30:00|10326.6|10319.6|10325.6|10318.6|10326.6|10319.6|10322.6|10316.6|15
1709832900000|2024-03-07 17:35:00|10324.6|10319.6|10327.6|10320.6|10327.6|10321.6|10324.6|10319.6|3
1709833200000|2024-03-07 17:40:00|10326.6|10319.6|10326.6|10320.6|10326.6|10320.6|10322.6|10315.6|17
1709833500000|2024-03-07 17:45:00|10327.6|10319.6|10326.6|10319.6|10328.6|10321.6|10325.6|10318.6|13
1709833800000|2024-03-07 17:50:00|10325.6|10318.6|10329.6|10322.6|10329.6|10323.6|10325.6|10318.6|6
1709834100000|2024-03-07 17:55:00|10330.6|10323.6|10330.6|10323.6|10330.6|10324.6|10328.6|10321.6|8
1709834400000|2024-03-07 18:00:00|10331.6|10324.6|10331.6|10324.6|10332.6|10325.6|10329.6|10323.6|7
1709834700000|2024-03-07 18:05:00|10332.6|10325.6|10334.6|10327.6|10334.6|10327.6|10330.6|10323.6|2
1709835000000|2024-03-07 18:10:00|10335.6|10328.6|10336.6|10329.6|10336.6|10329.6|10333.6|10327.6|17
1709835300000|2024-03-07 18:15:00|10337.6|10330.6|10334.6|10327.6|10337.6|10331.6|10334.6|10327.6|19
1709835600000|2024-03-07 18:20:00|10335.6|10326.6|10333.6|10327.6|10336.6|10329.6|10333.6|10326.6|5
1709835900000|2024-03-07 18:25:00|10335.6|10328.6|10335.6|10328.6|10336.6|10329.6|10332.6|10325.6|14
1709836200000|2024-03-07 18:30:00|10336.6|10329.6|10337.6|10330.6|10342.1|10331.6|10334.6|10327.6|19
1709836500000|2024-03-07 18:35:00|10336.6|10329.6|10338.6|10331.6|10338.6|10332.6|10336.6|10329.6|20
1709836800000|2024-03-07 18:40:00|10337.6|10332.6|10338.6|10331.6|10339.6|10332.6|10335.6|10328.6|16
1709837100000|2024-03-07 18:45:00|10339.6|10332.6|10340.6|10333.6|10341.6|10334.6|10338.6|10331.6|18
1709837400000|2024-03-07 18:50:00|10342.6|10334.6|10343.6|10336.6|10343.6|10336.6|10340.6|10334.6|26
1709837700000|2024-03-07 18:55:00|10342.6|10335.6|10345.7|10333.7|10348.6|10340.1|10342.6|10333.7|18
1709838000000|2024-03-07 19:00:00|10345.8|10333.8|10345.8|10333.8|10347.6|10335.6|10341.9|10329.9|0
1709838300000|2024-03-07 19:05:00|10344|10332|10340.1|10328.1|10344|10332|10340|10328|0
1709838600000|2024-03-07 19:10:00|10341.9|10329.9|10341.9|10329.9|10342|10330|10340.1|10328.1|0
1709838900000|2024-03-07 19:15:00|10342|10330|10340.2|10328.2|10342.2|10330.2|10336.5|10324.5|0
1709839200000|2024-03-07 19:20:00|10340.3|10328.3|10336.5|10324.5|10340.3|10328.3|10334.6|10322.6|0
1709839500000|2024-03-07 19:25:00|10336.4|10324.4|10338|10326|10338.1|10326.1|10334.6|10322.6|0
1709839800000|2024-03-07 19:30:00|10336.2|10324.2|10340.1|10328.1|10342|10330|10336.2|10324.2|0
1709840100000|2024-03-07 19:35:00|10339.1|10327.1|10340|10328|10340.1|10328.1|10338.1|10326.1|0
1709840400000|2024-03-07 19:40:00|10339.9|10327.9|10338.1|10326.1|10339.9|10327.9|10338.1|10326.1|0
1709840700000|2024-03-07 19:45:00|10338.2|10326.2|10340|10328|10340|10328|10338.1|10326.1|0
1709841000000|2024-03-07 19:50:00|10339.9|10327.9|10340|10328|10340|10328|10338.1|10326.1|0
1709841300000|2024-03-07 19:55:00|10338.2|10326.2|10332.5|10320.5|10340.1|10328.1|10332.4|10320.4|0
1709841600000|2024-03-07 20:00:00|10334.3|10322.3|10332.4|10320.4|10334.3|10322.3|10324.8|10312.8|0
1709841900000|2024-03-07 20:05:00|10331.5|10319.5|10328.7|10316.7|10332.4|10320.4|10326.8|10314.8|0
1709842200000|2024-03-07 20:10:00|10328.6|10316.6|10334.3|10322.3|10334.3|10322.3|10326.8|10314.8|0
1709842500000|2024-03-07 20:15:00|10333.4|10321.4|10330.6|10318.6|10334.3|10322.3|10330.5|10318.5|0
1709842800000|2024-03-07 20:20:00|10330.5|10318.5|10331.3|10319.3|10333.2|10321.2|10328.7|10316.7|0
1709843100000|2024-03-07 20:25:00|10331.4|10319.4|10331.3|10319.3|10331.4|10319.4|10329.5|10317.5|0
1709843400000|2024-03-07 20:30:00|10330.4|10318.4|10335.2|10323.2|10335.2|10323.2|10329.5|10317.5|0
1709843700000|2024-03-07 20:35:00|10335.1|10323.1|10335.2|10323.2|10335.2|10323.2|10333.3|10321.3|0
1709844000000|2024-03-07 20:40:00|10337.1|10325.1|10335.4|10323.4|10337.2|10325.2|10335.2|10323.2|0
1709844300000|2024-03-07 20:45:00|10335.3|10323.3|10333.3|10321.3|10337.1|10325.1|10333.3|10321.3|0
1709844600000|2024-03-07 20:50:00|10333.4|10321.4|10337.2|10325.2|10337.2|10325.2|10333.2|10321.2|0
1709844900000|2024-03-07 20:55:00|10337.3|10325.3|10335.1|10323.1|10339.1|10327.1|10331.5|10319.5|0
1709845200000|2024-03-07 21:00:00|10330.2|10318.2|10324.4|10312.4|10330.2|10318.2|10323.5|10311.5|0
1709845500000|2024-03-07 21:05:00|10324.8|10312.8|10322.5|10310.5|10325.7|10313.7|10321.2|10309.2|0
1709845800000|2024-03-07 21:10:00|10322.6|10310.6|10321.8|10309.8|10323.5|10311.5|10321.2|10309.2|0
1709846100000|2024-03-07 21:15:00|10320.9|10308.9|10306.9|10294.9|10321.8|10309.8|10301|10289|0
1709846400000|2024-03-07 21:20:00|10306.5|10294.5|10303.3|10291.3|10310.1|10298.1|10302|10290|0
1709846700000|2024-03-07 21:25:00|10303.4|10291.4|10313|10301|10313.9|10301.9|10300.5|10288.5|0
1709847000000|2024-03-07 21:30:00|10312.8|10300.8|10314.7|10302.7|10317.3|10305.3|10312.7|10300.7|0
1709847300000|2024-03-07 21:35:00|10315.1|10303.1|10317.2|10305.2|10317.6|10305.6|10310.5|10298.5|0
1709847600000|2024-03-07 21:40:00|10316.8|10304.8|10316.3|10304.3|10319.1|10307.1|10315|10303|0
1709847900000|2024-03-07 21:45:00|10315.9|10303.9|10322.4|10310.4|10322.6|10310.6|10315|10303|0
1709848200000|2024-03-07 21:50:00|10322.6|10310.6|10326.4|10314.4|10327.3|10315.3|10322.4|10310.4|0
1709848500000|2024-03-07 21:55:00|10326.3|10314.3|10325.8|10313.8|10327.8|10315.8|10323.7|10311.7|0
1709848800000|2024-03-07 22:00:00|10326|10314|10325.6|10313.6|10326.5|10314.5|10325.4|10313.4|0
1709849100000|2024-03-07 22:05:00|10326|10314|10325.4|10313.4|10326|10314|10325.4|10313.4|0
1709849400000|2024-03-07 22:10:00|10325.8|10313.8|10325.8|10313.8|10326|10314|10325.8|10313.8|0
1709849700000|2024-03-07 22:15:00|10326.8|10314.8|10327|10315|10327.7|10315.7|10326.6|10314.6|0
1709850000000|2024-03-07 22:20:00|10327.3|10315.3|10327.5|10315.5|10327.9|10315.9|10327|10315|0
1709850300000|2024-03-07 22:25:00|10327.7|10315.7|10326.4|10314.4|10327.7|10315.7|10326.4|10314.4|0
1709850600000|2024-03-07 22:30:00|10327|10315|10327.4|10315.4|10328.1|10316.1|10326.8|10314.8|0
1709850900000|2024-03-07 22:35:00|10327.7|10315.7|10329.3|10317.3|10329.3|10317.3|10327|10315|0
1709851200000|2024-03-07 22:40:00|10329.4|10317.4|10330|10318|10330.2|10318.2|10329.4|10317.4|0
1709851500000|2024-03-07 22:45:00|10330.2|10318.2|10330|10318|10330.2|10318.2|10329.8|10317.8|0
1709851800000|2024-03-07 22:50:00|10329.6|10317.6|10330|10318|10330|10318|10329.6|10317.6|0
1709852100000|2024-03-07 22:55:00|10329.8|10317.8|10329.4|10317.4|10330.2|10318.2|10328.9|10316.9|0
1709852400000|2024-03-07 23:00:00|10329.5|10317.5|10329.2|10317.2|10335.4|10323.4|10327.8|10315.8|0
1709852700000|2024-03-07 23:05:00|10329.3|10317.3|10330|10318|10334.7|10322.7|10329.2|10317.2|0
1709853000000|2024-03-07 23:10:00|10330.5|10318.5|10331.9|10319.9|10333.2|10321.2|10330.5|10318.5|0
1709853300000|2024-03-07 23:15:00|10331.8|10319.8|10332.8|10320.8|10334.1|10322.1|10331.5|10319.5|0
1709853600000|2024-03-07 23:20:00|10333|10321|10334.1|10322.1|10336|10324|10333|10321|0
1709853900000|2024-03-07 23:25:00|10333.7|10321.7|10330.7|10318.7|10335.4|10323.4|10330.5|10318.5|0
1709854200000|2024-03-07 23:30:00|10330.5|10318.5|10330.7|10318.7|10331.5|10319.5|10330.4|10318.4|0
1709854500000|2024-03-07 23:35:00|10330.5|10318.5|10329.2|10317.2|10330.9|10318.9|10328.5|10316.5|0
1709854800000|2024-03-07 23:40:00|10329.4|10317.4|10330.9|10318.9|10331.5|10319.5|10329.4|10317.4|0
1709855100000|2024-03-07 23:45:00|10331.5|10319.5|10331.9|10319.9|10331.9|10319.9|10330.5|10318.5|0
1709855400000|2024-03-07 23:50:00|10331.8|10319.8|10330|10318|10331.8|10319.8|10329.2|10317.2|0
1709855700000|2024-03-07 23:55:00|10329.8|10317.8|10331.5|10319.5|10331.5|10319.5|10328.3|10316.3|0
1709856000000|2024-03-08 00:00:00|10332.2|10320.2|10329.8|10317.8|10334.1|10322.1|10328.5|10316.5|0
1709856300000|2024-03-08 00:05:00|10330|10318|10326.4|10314.4|10330|10318|10326.1|10314.1|0
1709856600000|2024-03-08 00:10:00|10326.5|10314.5|10327.8|10315.8|10327.8|10315.8|10324.4|10312.4|0
1709856900000|2024-03-08 00:15:00|10327.9|10315.9|10335.2|10323.2|10337.1|10325.1|10327.9|10315.9|0
1709857200000|2024-03-08 00:20:00|10335.3|10323.3|10335.2|10323.2|10335.3|10323.3|10333.4|10321.4|0
1709857500000|2024-03-08 00:25:00|10335.3|10323.3|10337.1|10325.1|10339|10327|10335.2|10323.2|0
1709857800000|2024-03-08 00:30:00|10335.3|10323.3|10335.3|10323.3|10338.9|10326.9|10335.3|10323.3|0
1709858100000|2024-03-08 00:35:00|10337.1|10325.1|10335.3|10323.3|10337.1|10325.1|10335.3|10323.3|0
1709858400000|2024-03-08 00:40:00|10337.1|10325.1|10337.2|10325.2|10337.2|10325.2|10335.3|10323.3|0
1709858700000|2024-03-08 00:45:00|10337.1|10325.1|10339|10327|10340.8|10328.8|10337.1|10325.1|0
1709859000000|2024-03-08 00:50:00|10338.9|10326.9|10339|10327|10339|10327|10338.9|10326.9|0
1709859300000|2024-03-08 00:55:00|10338.9|10326.9|10337.1|10325.1|10338.9|10326.9|10337.1|10325.1|0
1709859600000|2024-03-08 01:00:00|10338.9|10326.9|10335.3|10323.3|10338.9|10326.9|10335.2|10323.2|0
1709859900000|2024-03-08 01:05:00|10335.2|10323.2|10333.4|10321.4|10335.3|10323.3|10333.4|10321.4|0
1709860200000|2024-03-08 01:10:00|10335.2|10323.2|10337|10325|10337|10325|10335.2|10323.2|0
1709860500000|2024-03-08 01:15:00|10335.2|10323.2|10337.1|10325.1|10337.1|10325.1|10335.2|10323.2|0
1709860800000|2024-03-08 01:20:00|10337|10325|10338.8|10326.8|10338.9|10326.9|10335.2|10323.2|0
1709861100000|2024-03-08 01:25:00|10337|10325|10338.8|10326.8|10338.8|10326.8|10337|10325|0
1709861400000|2024-03-08 01:30:00|10338.9|10326.9|10346.2|10334.2|10348|10336|10338.9|10326.9|0
1709861700000|2024-03-08 01:35:00|10346.1|10334.1|10344.3|10332.3|10346.2|10334.2|10342.5|10330.5|0
1709862000000|2024-03-08 01:40:00|10342.5|10330.5|10342.5|10330.5|10344.3|10332.3|10342.5|10330.5|0
1709862300000|2024-03-08 01:45:00|10340.7|10328.7|10340.7|10328.7|10340.7|10328.7|10340.7|10328.7|0
1709862600000|2024-03-08 01:50:00|10342.5|10330.5|10342.5|10330.5|10342.5|10330.5|10340.7|10328.7|0
1709862900000|2024-03-08 01:55:00|10342.6|10330.6|10342.5|10330.5|10342.6|10330.6|10342.5|10330.5|0
1709863200000|2024-03-08 02:00:00|10340.7|10328.7|10340.6|10328.6|10342.5|10330.5|10340.6|10328.6|0
1709863500000|2024-03-08 02:05:00|10340.7|10328.7|10342.5|10330.5|10342.5|10330.5|10340.6|10328.6|0
1709863800000|2024-03-08 02:10:00|10340.7|10328.7|10340.7|10328.7|10342.5|10330.5|10340.7|10328.7|0
1709864100000|2024-03-08 02:15:00|10342.5|10330.5|10342.5|10330.5|10342.5|10330.5|10340.7|10328.7|0
1709864700000|2024-03-08 02:25:00|10340.7|10328.7|10342.5|10330.5|10342.5|10330.5|10340.7|10328.7|0
1709865000000|2024-03-08 02:30:00|10340.7|10328.7|10338.9|10326.9|10340.7|10328.7|10338.8|10326.8|0
1709865300000|2024-03-08 02:35:00|10340.7|10328.7|10338.8|10326.8|10340.7|10328.7|10338.8|10326.8|0
1709865600000|2024-03-08 02:40:00|10338.9|10326.9|10340.6|10328.6|10340.7|10328.7|10338.8|10326.8|0
1709865900000|2024-03-08 02:45:00|10338.8|10326.8|10338.8|10326.8|10340.6|10328.6|10338.8|10326.8|0
1709866500000|2024-03-08 02:55:00|10338.9|10326.9|10338.8|10326.8|10338.9|10326.9|10338.8|10326.8|0
1709866800000|2024-03-08 03:00:00|10337|10325|10337|10325|10338.8|10326.8|10337|10325|0
1709867100000|2024-03-08 03:05:00|10338.8|10326.8|10337|10325|10339.8|10327.8|10337|10325|0
1709867400000|2024-03-08 03:10:00|10338.8|10326.8|10340.7|10328.7|10340.7|10328.7|10338.8|10326.8|0
1709867700000|2024-03-08 03:15:00|10340.6|10328.6|10340.7|10328.7|10340.7|10328.7|10338.8|10326.8|0
1709868000000|2024-03-08 03:20:00|10338.8|10326.8|10340.7|10328.7|10340.7|10328.7|10338.8|10326.8|0
1709868300000|2024-03-08 03:25:00|10342.5|10330.5|10344.4|10332.4|10344.4|10332.4|10342.5|10330.5|0
1709868600000|2024-03-08 03:30:00|10346.2|10334.2|10344.4|10332.4|10346.2|10334.2|10344.4|10332.4|0
1709868900000|2024-03-08 03:35:00|10346.2|10334.2|10344.4|10332.4|10346.3|10334.3|10344.4|10332.4|0
1709869200000|2024-03-08 03:40:00|10346.2|10334.2|10344.4|10332.4|10346.2|10334.2|10344.4|10332.4|0
1709869500000|2024-03-08 03:45:00|10345.3|10333.3|10346.2|10334.2|10348.1|10336.1|10344.4|10332.4|0
1709869800000|2024-03-08 03:50:00|10347.2|10335.2|10350.4|10338.4|10350.4|10338.4|10347.2|10335.2|0
1709870100000|2024-03-08 03:55:00|10348.6|10336.6|10348.6|10336.6|10350.4|10338.4|10348.6|10336.6|0
1709870400000|2024-03-08 04:00:00|10350.4|10338.4|10350.6|10338.6|10350.6|10338.6|10348.8|10336.8|0
1709870700000|2024-03-08 04:05:00|10348.8|10336.8|10348.8|10336.8|10349.7|10337.7|10348.8|10336.8|0
1709871000000|2024-03-08 04:10:00|10349.7|10337.7|10350.7|10338.7|10350.7|10338.7|10349.7|10337.7|0
1709871300000|2024-03-08 04:15:00|10352.5|10340.5|10352.6|10340.6|10354.4|10342.4|10352.5|10340.5|0
1709871600000|2024-03-08 04:20:00|10352.7|10340.7|10352.6|10340.6|10354.5|10342.5|10352.6|10340.6|0
1709871900000|2024-03-08 04:25:00|10350.8|10338.8|10350.7|10338.7|10350.8|10338.8|10350.7|10338.7|0
1709872200000|2024-03-08 04:30:00|10348.9|10336.9|10348.9|10336.9|10350.8|10338.8|10348.9|10336.9|0
1709872500000|2024-03-08 04:35:00|10347.1|10335.1|10345.2|10333.2|10347.1|10335.1|10345.2|10333.2|0
1709872800000|2024-03-08 04:40:00|10347|10335|10347|10335|10347.1|10335.1|10347|10335|0
1709873100000|2024-03-08 04:45:00|10347.1|10335.1|10347.1|10335.1|10347.1|10335.1|10345.2|10333.2|0
1709873400000|2024-03-08 04:50:00|10345.3|10333.3|10347|10335|10347|10335|10345.2|10333.2|0
1709873700000|2024-03-08 04:55:00|10346.1|10334.1|10345.2|10333.2|10347|10335|10345.2|10333.2|0
1709874000000|2024-03-08 05:00:00|10342.8|10330.8|10342.8|10330.8|10342.8|10330.8|10340.9|10328.9|0
1709874300000|2024-03-08 05:05:00|10342.7|10330.7|10342.7|10330.7|10342.8|10330.8|10342.7|10330.7|0
1709874600000|2024-03-08 05:10:00|10342.8|10330.8|10342.8|10330.8|10342.8|10330.8|10342.7|10330.7|0
1709875200000|2024-03-08 05:20:00|10348.8|10336.8|10347|10335|10348.8|10336.8|10347|10335|0
1709875500000|2024-03-08 05:25:00|10347.1|10335.1|10347.1|10335.1|10348.9|10336.9|10347|10335|0
1709875800000|2024-03-08 05:30:00|10348.9|10336.9|10348.9|10336.9|10348.9|10336.9|10348.9|10336.9|0
1709876100000|2024-03-08 05:35:00|10349|10337|10350.9|10338.9|10350.9|10338.9|10349|10337|0
1709876400000|2024-03-08 05:40:00|10350|10338|10349|10337|10350.9|10338.9|10349|10337|0
1709876700000|2024-03-08 05:45:00|10349.1|10337.1|10349.1|10337.1|10349.1|10337.1|10349|10337|0
1709877000000|2024-03-08 05:50:00|10349|10337|10349.1|10337.1|10349.1|10337.1|10347.2|10335.2|0
1709877300000|2024-03-08 05:55:00|10349|10337|10349.1|10337.1|10349.1|10337.1|10347.2|10335.2|0
1709877600000|2024-03-08 06:00:00|10350.9|10338.9|10350.9|10338.9|10350.9|10338.9|10350.9|10338.9|0
1709877900000|2024-03-08 06:05:00|10350.8|10338.8|10349|10337|10350.8|10338.8|10347.2|10335.2|0
1709878500000|2024-03-08 06:15:00|10348.1|10336.1|10345.4|10333.4|10348.1|10336.1|10345.3|10333.3|0
1709878800000|2024-03-08 06:20:00|10345.3|10333.3|10345.4|10333.4|10345.4|10333.4|10345.3|10333.3|0
1709879100000|2024-03-08 06:25:00|10345.3|10333.3|10343.6|10331.6|10345.4|10333.4|10343.5|10331.5|0
1709879400000|2024-03-08 06:30:00|10345.4|10333.4|10347.2|10335.2|10347.2|10335.2|10343.6|10331.6|0
1709879700000|2024-03-08 06:35:00|10345.4|10333.4|10345.4|10333.4|10347.2|10335.2|10345.4|10333.4|0
1709880000000|2024-03-08 06:40:00|10343.6|10331.6|10343.6|10331.6|10343.6|10331.6|10341.7|10329.7|0
1709880300000|2024-03-08 06:45:00|10343.5|10331.5|10343.6|10331.6|10345.4|10333.4|10343.5|10331.5|0
1709880600000|2024-03-08 06:50:00|10343.5|10331.5|10341.7|10329.7|10343.6|10331.6|10341.7|10329.7|0
1709880900000|2024-03-08 06:55:00|10341.8|10329.8|10340|10328|10341.8|10329.8|10340|10328|0
1709881200000|2024-03-08 07:00:00|10338.2|10326.2|10336.1|10331.1|10349.6|10344.6|10334.5|10322.5|53
1709881500000|2024-03-08 07:05:00|10336.6|10331.6|10341.1|10336.1|10343.1|10338.1|10336.6|10331.6|22
1709881800000|2024-03-08 07:10:00|10341.6|10336.6|10340.6|10335.6|10344.1|10339.1|10338.6|10333.6|8
1709882100000|2024-03-08 07:15:00|10341.1|10336.1|10338.1|10333.1|10341.6|10336.6|10336.1|10331.1|11
1709882400000|2024-03-08 07:20:00|10337.6|10332.6|10334.6|10329.6|10337.6|10332.6|10334.6|10329.6|6
1709882700000|2024-03-08 07:25:00|10334.1|10329.1|10335.1|10330.1|10337.6|10332.6|10334.1|10329.1|20
1709883000000|2024-03-08 07:30:00|10335.6|10330.6|10333.6|10328.6|10336.1|10331.1|10331.6|10326.6|14
1709883300000|2024-03-08 07:35:00|10334.1|10329.1|10336.6|10331.6|10336.6|10331.6|10330.1|10325.1|29
1709883600000|2024-03-08 07:40:00|10337.1|10332.1|10339.6|10334.6|10342.1|10337.1|10337.1|10332.1|17
1709883900000|2024-03-08 07:45:00|10339.1|10334.1|10337.6|10332.6|10340.1|10335.1|10336.1|10331.1|8
1709884200000|2024-03-08 07:50:00|10337.1|10332.1|10333.6|10328.6|10337.6|10332.6|10333.1|10328.1|7
1709884500000|2024-03-08 07:55:00|10333.1|10328.1|10331.1|10326.1|10334.1|10329.1|10330.6|10325.6|26
1709884800000|2024-03-08 08:00:00|10332.1|10327.1|10315.6|10310.6|10332.6|10327.6|10312.1|10307.1|524
1709885100000|2024-03-08 08:05:00|10316.1|10311.1|10334.1|10329.1|10334.1|10329.1|10315.1|10310.1|224
1709885400000|2024-03-08 08:10:00|10334.6|10329.6|10343.6|10338.6|10344.1|10339.1|10333.6|10328.6|194
1709885700000|2024-03-08 08:15:00|10344.1|10339.1|10336.1|10331.1|10345.6|10340.6|10325.6|10320.6|244
1709886000000|2024-03-08 08:20:00|10336.6|10331.6|10330.1|10325.1|10343.1|10338.1|10329.6|10324.6|181
1709886300000|2024-03-08 08:25:00|10329.6|10324.6|10327.1|10322.1|10330.6|10325.6|10320.1|10315.1|148
1709886600000|2024-03-08 08:30:00|10327.6|10322.6|10343.6|10338.6|10343.6|10338.6|10324.1|10319.1|86
1709886900000|2024-03-08 08:35:00|10343.1|10338.1|10338.6|10333.6|10346.6|10341.6|10331.1|10326.1|109
1709887200000|2024-03-08 08:40:00|10340.2|10335.2|10352.2|10347.2|10356.2|10351.2|10337.2|10332.2|84
1709887500000|2024-03-08 08:45:00|10351.7|10346.7|10357.2|10352.2|10363.2|10358.2|10348.7|10343.7|96
1709887800000|2024-03-08 08:50:00|10356.7|10351.7|10359.2|10354.2|10364.2|10359.2|10353.2|10348.2|63
1709888100000|2024-03-08 08:55:00|10358.7|10353.7|10360.7|10355.7|10361.2|10356.2|10352.7|10347.7|52
1709888400000|2024-03-08 09:00:00|10361.2|10356.2|10358.2|10353.2|10362.7|10357.7|10351.7|10346.7|96
1709888700000|2024-03-08 09:05:00|10359.2|10354.2|10353.2|10348.2|10360.2|10355.2|10350.7|10345.7|54
1709889000000|2024-03-08 09:10:00|10352.7|10347.7|10353.7|10348.7|10356.2|10351.2|10350.2|10345.2|33
1709889300000|2024-03-08 09:15:00|10352.2|10347.2|10354.7|10349.7|10359.2|10354.2|10349.7|10344.7|87
1709889600000|2024-03-08 09:20:00|10355.2|10350.2|10356.7|10351.7|10360.7|10355.7|10352.7|10347.7|63
1709889900000|2024-03-08 09:25:00|10355.7|10350.7|10365.2|10360.2|10365.2|10360.2|10352.7|10347.7|58
1709890200000|2024-03-08 09:30:00|10364.7|10359.7|10357.2|10352.2|10366.7|10361.7|10356.7|10351.7|56
1709890500000|2024-03-08 09:35:00|10357.7|10352.7|10362.2|10357.2|10367.2|10362.2|10357.2|10352.2|81
1709890800000|2024-03-08 09:40:00|10361.7|10356.7|10366.7|10361.7|10367.2|10362.2|10359.7|10354.7|70
1709891100000|2024-03-08 09:45:00|10367.2|10362.2|10371.2|10366.2|10371.2|10366.2|10365.7|10360.7|52
1709891400000|2024-03-08 09:50:00|10370.7|10365.7|10360.7|10355.7|10372.2|10367.2|10360.7|10355.7|75
1709891700000|2024-03-08 09:55:00|10359.7|10354.7|10353.7|10348.7|10359.7|10354.7|10352.7|10347.7|46
1709892000000|2024-03-08 10:00:00|10354.2|10349.2|10347.2|10342.2|10357.2|10352.2|10343.7|10338.7|70
1709892300000|2024-03-08 10:05:00|10346.7|10341.7|10347.7|10342.7|10349.2|10344.2|10340.7|10335.7|56
1709892600000|2024-03-08 10:10:00|10347.2|10342.2|10342.2|10337.2|10348.7|10343.7|10340.7|10335.7|47
1709892900000|2024-03-08 10:15:00|10342.7|10337.7|10345.7|10340.7|10346.2|10341.2|10341.7|10336.7|58
1709893200000|2024-03-08 10:20:00|10346.2|10341.2|10346.2|10341.2|10351.7|10346.7|10342.2|10337.2|53
1709893500000|2024-03-08 10:25:00|10346.7|10341.7|10337.2|10332.2|10346.7|10341.7|10334.7|10329.7|214
1709893800000|2024-03-08 10:30:00|10336.7|10331.7|10339.2|10334.2|10344.2|10339.2|10334.2|10329.2|42
1709894100000|2024-03-08 10:35:00|10338.2|10333.2|10338.2|10333.2|10340.7|10335.7|10334.7|10329.7|35
1709894400000|2024-03-08 10:40:00|10337.7|10332.7|10334.7|10329.7|10340.7|10335.7|10332.7|10327.7|20
1709894700000|2024-03-08 10:45:00|10335.2|10330.2|10340.7|10335.7|10343.2|10338.2|10332.2|10327.2|37
1709895000000|2024-03-08 10:50:00|10340.2|10335.2|10344.7|10339.7|10345.2|10340.2|10339.2|10334.2|65
1709895300000|2024-03-08 10:55:00|10345.2|10340.2|10350.2|10345.2|10350.2|10345.2|10341.2|10336.2|34
1709895600000|2024-03-08 11:00:00|10349.2|10344.2|10343.2|10338.2|10350.2|10345.2|10342.2|10337.2|24
1709895900000|2024-03-08 11:05:00|10342.7|10337.7|10339.7|10334.7|10342.7|10337.7|10336.2|10331.2|56
1709896200000|2024-03-08 11:10:00|10340.2|10335.2|10342.7|10337.7|10343.7|10338.7|10339.2|10334.2|9
1709896500000|2024-03-08 11:15:00|10342.2|10337.2|10336.2|10331.2|10343.2|10338.2|10335.2|10330.2|227
1709896800000|2024-03-08 11:20:00|10336.7|10331.7|10346.2|10341.2|10346.7|10341.7|10336.7|10331.7|42
1709897100000|2024-03-08 11:25:00|10345.7|10340.7|10348.2|10343.2|10348.7|10343.7|10344.2|10339.2|17
1709897400000|2024-03-08 11:30:00|10347.7|10342.7|10340.2|10335.2|10348.2|10343.2|10340.2|10335.2|20
1709897700000|2024-03-08 11:35:00|10339.7|10334.7|10343.2|10338.2|10345.2|10340.2|10336.7|10331.7|29
1709898000000|2024-03-08 11:40:00|10342.7|10337.7|10341.7|10336.7|10344.2|10339.2|10338.2|10333.2|39
1709898300000|2024-03-08 11:45:00|10340.2|10335.2|10328.2|10323.2|10340.2|10335.2|10327.7|10322.7|52
1709898600000|2024-03-08 11:50:00|10327.7|10322.7|10329.2|10324.2|10329.7|10324.7|10322.2|10317.2|60
1709898900000|2024-03-08 11:55:00|10328.7|10323.7|10325.7|10320.7|10328.7|10323.7|10322.2|10317.2|34
1709899200000|2024-03-08 12:00:00|10326.2|10321.2|10321.7|10316.7|10327.2|10322.2|10321.2|10316.2|31
1709899500000|2024-03-08 12:05:00|10321.2|10316.2|10319.2|10314.2|10321.7|10316.7|10313.7|10308.7|135
1709899800000|2024-03-08 12:10:00|10318.7|10313.7|10316.7|10311.7|10320.7|10315.7|10315.7|10310.7|31
1709900100000|2024-03-08 12:15:00|10316.2|10311.2|10313.2|10308.2|10316.2|10311.2|10311.2|10306.2|71
1709900400000|2024-03-08 12:20:00|10312.7|10307.7|10317.2|10312.2|10319.7|10314.7|10310.7|10305.7|62
1709900700000|2024-03-08 12:25:00|10316.7|10311.7|10318.2|10313.2|10320.2|10315.2|10313.7|10308.7|37
1709901000000|2024-03-08 12:30:00|10317.7|10312.7|10317.2|10312.2|10321.7|10316.7|10316.2|10311.2|36
1709901300000|2024-03-08 12:35:00|10317.7|10312.7|10312.2|10307.2|10317.7|10312.7|10309.7|10304.7|36
1709901600000|2024-03-08 12:40:00|10311.8|10306.8|10312.8|10307.8|10314.3|10309.3|10307.3|10302.3|49
1709901900000|2024-03-08 12:45:00|10312.3|10307.3|10311.8|10306.8|10318.3|10313.3|10309.3|10304.3|37
1709902200000|2024-03-08 12:50:00|10312.3|10307.3|10309.8|10304.8|10312.8|10307.8|10307.8|10302.8|20
1709902500000|2024-03-08 12:55:00|10309.3|10304.3|10318.8|10313.8|10318.8|10313.8|10308.8|10303.8|29
1709902800000|2024-03-08 13:00:00|10318.3|10313.3|10318.3|10313.3|10322.3|10317.3|10317.8|10312.8|38
1709903100000|2024-03-08 13:05:00|10317.8|10312.8|10317.8|10312.8|10323.3|10318.3|10317.8|10312.8|35
1709903400000|2024-03-08 13:10:00|10317.3|10312.3|10318.8|10313.8|10319.3|10314.3|10313.8|10308.8|63
1709903700000|2024-03-08 13:15:00|10318.3|10313.3|10318.8|10313.8|10319.8|10314.8|10315.8|10310.8|48
1709904000000|2024-03-08 13:20:00|10318.3|10313.3|10328.3|10323.3|10328.8|10323.8|10314.8|10309.8|62
1709904300000|2024-03-08 13:25:00|10327.8|10322.8|10325.8|10320.8|10331.3|10326.3|10324.3|10319.3|41
1709904600000|2024-03-08 13:30:00|10325.3|10320.3|10330.8|10325.8|10338.3|10333.3|10311.3|10306.3|257
1709904900000|2024-03-08 13:35:00|10331.3|10326.3|10330.8|10325.8|10335.8|10330.8|10325.8|10320.8|110
1709905200000|2024-03-08 13:40:00|10331.3|10326.3|10340.3|10335.3|10344.8|10339.8|10328.8|10323.8|67
1709905500000|2024-03-08 13:45:00|10339.8|10334.8|10336.3|10331.3|10343.8|10338.8|10333.8|10328.8|68
1709905800000|2024-03-08 13:50:00|10336.8|10331.8|10339.8|10334.8|10340.8|10335.8|10335.3|10330.3|53
1709906100000|2024-03-08 13:55:00|10340.3|10335.3|10343.3|10338.3|10344.3|10339.3|10337.3|10332.3|72
1709906400000|2024-03-08 14:00:00|10342.8|10337.8|10348.8|10343.8|10348.8|10343.8|10340.3|10335.3|68
1709906700000|2024-03-08 14:05:00|10348.3|10343.3|10341.3|10336.3|10351.3|10346.3|10340.8|10335.8|33
1709907000000|2024-03-08 14:10:00|10341.8|10336.8|10337.8|10332.8|10348.8|10343.8|10336.8|10331.8|33
1709907300000|2024-03-08 14:15:00|10338.3|10333.3|10334.8|10329.8|10338.3|10333.3|10329.8|10324.8|53
1709907600000|2024-03-08 14:20:00|10334.3|10329.3|10340.8|10335.8|10341.3|10336.3|10331.8|10326.8|42
1709907900000|2024-03-08 14:25:00|10341.3|10336.3|10330.8|10325.8|10343.3|10338.3|10330.3|10325.3|31
1709908200000|2024-03-08 14:30:00|10330.3|10325.3|10333.3|10328.3|10336.3|10331.3|10326.8|10321.8|89
1709908500000|2024-03-08 14:35:00|10333.8|10328.8|10331.8|10326.8|10336.3|10331.3|10325.3|10320.3|77
1709908800000|2024-03-08 14:40:00|10331.3|10326.3|10336.8|10331.8|10340.8|10335.8|10330.3|10325.3|55
1709909100000|2024-03-08 14:45:00|10336.3|10331.3|10331.8|10326.8|10342.3|10337.3|10330.8|10325.8|54
1709909400000|2024-03-08 14:50:00|10332.3|10327.3|10312.8|10307.8|10333.3|10328.3|10312.8|10307.8|155
1709909700000|2024-03-08 14:55:00|10313.3|10308.3|10324.8|10319.8|10327.8|10322.8|10312.8|10307.8|78
1709910000000|2024-03-08 15:00:00|10325.3|10320.3|10319.8|10314.8|10325.8|10320.8|10317.3|10312.3|48
1709910300000|2024-03-08 15:05:00|10319.3|10314.3|10316.8|10311.8|10324.3|10319.3|10316.8|10311.8|38
1709910600000|2024-03-08 15:10:00|10318|10313|10319|10314|10321|10316|10317|10312|50
1709910900000|2024-03-08 15:15:00|10318.5|10313.5|10316|10311|10322.5|10317.5|10315|10310|95
1709911200000|2024-03-08 15:20:00|10315.5|10310.5|10311|10306|10315.5|10310.5|10311|10306|43
1709911500000|2024-03-08 15:25:00|10311.5|10306.5|10310.5|10305.5|10312.5|10307.5|10307.5|10302.5|77
1709911800000|2024-03-08 15:30:00|10310|10305|10308.5|10303.5|10312|10307|10307.5|10302.5|43
1709912100000|2024-03-08 15:35:00|10308|10303|10321.5|10316.5|10321.5|10316.5|10307.5|10302.5|50
1709912400000|2024-03-08 15:40:00|10321|10316|10323|10318|10323.5|10318.5|10320|10315|56
1709912700000|2024-03-08 15:45:00|10322.5|10317.5|10328|10323|10330|10325|10319.5|10314.5|65
1709913000000|2024-03-08 15:50:00|10327.5|10322.5|10329|10324|10330|10325|10327|10322|47
1709913300000|2024-03-08 15:55:00|10329.5|10324.5|10325.5|10320.5|10330|10325|10324|10319|59
1709913600000|2024-03-08 16:00:00|10326|10321|10321|10316|10326.5|10321.5|10320.5|10315.5|56
1709913900000|2024-03-08 16:05:00|10320.5|10315.5|10316.5|10311.5|10323|10318|10315.5|10310.5|50
1709914200000|2024-03-08 16:10:00|10317.5|10312.5|10317.5|10312.5|10317.5|10312.5|10315|10310|101
1709914500000|2024-03-08 16:15:00|10317|10312|10315|10310|10317|10312|10314|10309|64
1709914800000|2024-03-08 16:20:00|10315.5|10310.5|10312.5|10307.5|10316.5|10311.5|10309|10304|101
1709915100000|2024-03-08 16:25:00|10313|10308|10314|10309|10316|10311|10311.5|10306.5|175
1709915400000|2024-03-08 16:30:00|10315|10308|10310|10303|10315|10309|10308|10302|307
1709915700000|2024-03-08 16:35:00|10312|10304|10312|10305|10312|10306|10307|10301|190
1709916000000|2024-03-08 16:40:00|10311|10304|10309|10302|10311|10305|10306|10300|50
1709916300000|2024-03-08 16:45:00|10308|10303|10310|10303|10312|10305|10307|10300|23
1709916600000|2024-03-08 16:50:00|10311|10304|10307|10300|10312|10306|10305|10299|27
1709916900000|2024-03-08 16:55:00|10308|10301|10306|10299|10308|10301|10304|10298|6
1709917200000|2024-03-08 17:00:00|10305|10298|10307|10300|10308|10301|10304|10297|17
1709917500000|2024-03-08 17:05:00|10306|10299|10302|10295|10308|10301|10302|10295|21
1709917800000|2024-03-08 17:10:00|10301|10294|10303|10295|10304|10297|10300|10293|23
1709918100000|2024-03-08 17:15:00|10302|10296|10301|10294|10302|10296|10300|10293|4
1709918400000|2024-03-08 17:20:00|10300|10293|10301|10294|10302|10295|10300|10293|8
1709918700000|2024-03-08 17:25:00|10302|10295|10307|10300|10307|10300|10302|10295|3
1709919000000|2024-03-08 17:30:00|10308|10301|10307|10300|10309|10302|10306|10299|3
1709919300000|2024-03-08 17:35:00|10308|10301|10306|10299|10308|10301|10302|10295|15
1709919600000|2024-03-08 17:40:00|10307|10300|10303|10296|10308|10301|10302|10295|3
1709919900000|2024-03-08 17:45:00|10302|10295|10299|10292|10302|10295|10299|10292|21
1709920200000|2024-03-08 17:50:00|10300|10293|10294|10287|10301|10294|10293|10287|16
1709920500000|2024-03-08 17:55:00|10295|10288|10291|10284|10295|10288|10289|10282|26
1709920800000|2024-03-08 18:00:00|10290|10283|10287|10280|10291|10284|10285|10278|19
1709921100000|2024-03-08 18:05:00|10286|10279|10293|10286|10296|10289|10284|10278|37
1709921400000|2024-03-08 18:10:00|10294|10287|10292|10285|10295|10288|10290|10284|8
1709921700000|2024-03-08 18:15:00|10291|10284|10291|10284|10293|10286|10290|10284|4
1709922000000|2024-03-08 18:20:00|10290|10282|10290|10283|10293|10286|10288|10280|4
1709922300000|2024-03-08 18:25:00|10289|10282|10290|10283|10294|10286|10289|10281|1
1709922600000|2024-03-08 18:30:00|10289|10282|10288|10281|10291|10284|10288|10280|16
1709922900000|2024-03-08 18:35:00|10287|10282|10282|10275|10288|10282|10282|10275|53
1709923200000|2024-03-08 18:40:00|10281|10274|10285|10278|10285|10278|10279|10272|18
1709923500000|2024-03-08 18:45:00|10284|10277|10282|10274|10287|10280|10282|10274|10
1709923800000|2024-03-08 18:50:00|10281|10275|10280|10272|10283|10277|10278|10271|25
1709924100000|2024-03-08 18:55:00|10279|10273|10288.5|10276.5|10288.5|10279|10278|10270|47
1709924400000|2024-03-08 19:00:00|10289.4|10277.4|10296.2|10284.2|10298.1|10286.1|10288.5|10276.5|0
1709924700000|2024-03-08 19:05:00|10296.3|10284.3|10296.3|10284.3|10298.1|10286.1|10294.3|10282.3|0
1709925000000|2024-03-08 19:10:00|10297.2|10285.2|10294.4|10282.4|10298.2|10286.2|10292.5|10280.5|0
1709925300000|2024-03-08 19:15:00|10294.5|10282.5|10298.2|10286.2|10300.1|10288.1|10292.6|10280.6|0
1709925600000|2024-03-08 19:20:00|10298.3|10286.3|10305.8|10293.8|10307.7|10295.7|10298.2|10286.2|0
1709925900000|2024-03-08 19:25:00|10306.7|10294.7|10304|10292|10307.7|10295.7|10302|10290|0
1709926200000|2024-03-08 19:30:00|10305.8|10293.8|10307.8|10295.8|10307.8|10295.8|10305.8|10293.8|0
1709926500000|2024-03-08 19:35:00|10307.9|10295.9|10307.8|10295.8|10311.7|10299.7|10307.8|10295.8|0
1709926800000|2024-03-08 19:40:00|10307.9|10295.9|10313.6|10301.6|10313.6|10301.6|10307.8|10295.8|0
1709927100000|2024-03-08 19:45:00|10312.7|10300.7|10309.4|10297.4|10313.6|10301.6|10307.5|10295.5|0
1709927400000|2024-03-08 19:50:00|10307.6|10295.6|10303.8|10291.8|10311.4|10299.4|10303.7|10291.7|0
1709927700000|2024-03-08 19:55:00|10304.7|10292.7|10303.6|10291.6|10305.7|10293.7|10303.5|10291.5|0
1709928000000|2024-03-08 20:00:00|10303.7|10291.7|10309.3|10297.3|10311.1|10299.1|10303.7|10291.7|0
1709928300000|2024-03-08 20:05:00|10309.2|10297.2|10299.7|10287.7|10309.2|10297.2|10299.7|10287.7|0
1709928600000|2024-03-08 20:10:00|10299.6|10287.6|10297.7|10285.7|10299.7|10287.7|10292|10280|0
1709928900000|2024-03-08 20:15:00|10296.7|10284.7|10297.6|10285.6|10299.6|10287.6|10293.9|10281.9|0
1709929200000|2024-03-08 20:20:00|10295.8|10283.8|10299.4|10287.4|10301.3|10289.3|10295.7|10283.7|0
1709929500000|2024-03-08 20:25:00|10299.5|10287.5|10288.1|10276.1|10301.4|10289.4|10287.9|10275.9|0
1709929800000|2024-03-08 20:30:00|10288|10276|10297.6|10285.6|10299.5|10287.5|10288|10276|0
1709930100000|2024-03-08 20:35:00|10296.6|10284.6|10289.9|10277.9|10297.6|10285.6|10289.9|10277.9|0
1709930400000|2024-03-08 20:40:00|10290.8|10278.8|10291.8|10279.8|10295.7|10283.7|10289.9|10277.9|0
1709930700000|2024-03-08 20:45:00|10291.9|10279.9|10293.7|10281.7|10295.7|10283.7|10291.8|10279.8|0
1709931000000|2024-03-08 20:50:00|10293.8|10281.8|10293.8|10281.8|10297.4|10285.4|10291.7|10279.7|0
1709931300000|2024-03-08 20:55:00|10293.7|10281.7|10287.9|10275.9|10293.7|10281.7|10286.1|10274.1|0
1709931600000|2024-03-08 21:00:00|10286.1|10274.1|10300.9|10288.9|10301.8|10289.8|10285.2|10273.2|0
1709931900000|2024-03-08 21:05:00|10300.8|10288.8|10297.3|10285.3|10300.9|10288.9|10296.4|10284.4|0
1709932200000|2024-03-08 21:10:00|10297.7|10285.7|10295|10283|10299.5|10287.5|10293.2|10281.2|0
1709932500000|2024-03-08 21:15:00|10295.1|10283.1|10297.3|10285.3|10298.2|10286.2|10295.1|10283.1|0
1709932800000|2024-03-08 21:20:00|10297.1|10285.1|10296.9|10284.9|10297.3|10285.3|10294.4|10282.4|0
1709933100000|2024-03-08 21:25:00|10296.8|10284.8|10295.5|10283.5|10297.4|10285.4|10293.9|10281.9|0
1709933400000|2024-03-08 21:30:00|10295.6|10283.6|10295.5|10283.5|10297.4|10285.4|10295.5|10283.5|0
1709933700000|2024-03-08 21:35:00|10295.6|10283.6|10294.6|10282.6|10296.1|10284.1|10294.6|10282.6|0
1709934000000|2024-03-08 21:40:00|10294.2|10282.2|10295.2|10283.2|10295.4|10283.4|10294.2|10282.2|0
1709934300000|2024-03-08 21:45:00|10295.5|10283.5|10296.1|10284.1|10296.5|10284.5|10294.6|10282.6|0
1709934600000|2024-03-08 21:50:00|10295.5|10283.5|10295.5|10283.5|10296.1|10284.1|10295.2|10283.2|0
1709934900000|2024-03-08 21:55:00|10295.4|10283.4|10293.7|10281.7|10295.4|10283.4|10292.5|10280.5|0
1710108000000|2024-03-10 22:00:00|10287.2|10275.2|10276.9|10264.9|10288.3|10276.3|10276.5|10264.5|0
1710108300000|2024-03-10 22:05:00|10277.3|10265.3|10276.9|10264.9|10280.1|10268.1|10274.7|10262.7|0
1710108600000|2024-03-10 22:10:00|10277.1|10265.1|10276.5|10264.5|10278.2|10266.2|10276|10264|0
1710108900000|2024-03-10 22:15:00|10276.7|10264.7|10281.9|10269.9|10283.2|10271.2|10276.5|10264.5|0
1710109200000|2024-03-10 22:20:00|10281.4|10269.4|10283.6|10271.6|10284.6|10272.6|10280.3|10268.3|0
1710109500000|2024-03-10 22:25:00|10284|10272|10284.6|10272.6|10285.5|10273.5|10284|10272|0
1710109800000|2024-03-10 22:30:00|10285.5|10273.5|10288.9|10276.9|10290|10278|10285.1|10273.1|0
1710110100000|2024-03-10 22:35:00|10288.7|10276.7|10282.9|10270.9|10289.1|10277.1|10282.9|10270.9|0
1710110400000|2024-03-10 22:40:00|10282.5|10270.5|10276.1|10264.1|10284.6|10272.6|10272|10260|0
1710110700000|2024-03-10 22:45:00|10275.8|10263.8|10276.5|10264.5|10278.8|10266.8|10273.7|10261.7|0
1710111000000|2024-03-10 22:50:00|10276.7|10264.7|10275.8|10263.8|10277.4|10265.4|10274.6|10262.6|0
1710111300000|2024-03-10 22:55:00|10276.1|10264.1|10273.3|10261.3|10276.7|10264.7|10272.6|10260.6|0
1710111600000|2024-03-10 23:00:00|10273.5|10261.5|10276.1|10264.1|10277.4|10265.4|10273.5|10261.5|0
1710111900000|2024-03-10 23:05:00|10276.5|10264.5|10279.8|10267.8|10280|10268|10275.5|10263.5|0
1710112200000|2024-03-10 23:10:00|10280|10268|10281.3|10269.3|10287.8|10275.8|10278.1|10266.1|0
1710112500000|2024-03-10 23:15:00|10281.1|10269.1|10283.9|10271.9|10284.1|10272.1|10280.2|10268.2|0
1710112800000|2024-03-10 23:20:00|10284.3|10272.3|10282.4|10270.4|10286.1|10274.1|10282.4|10270.4|0
1710113100000|2024-03-10 23:25:00|10282|10270|10284.7|10272.7|10285.2|10273.2|10281.7|10269.7|0
1710113400000|2024-03-10 23:30:00|10285|10273|10284.7|10272.7|10287.5|10275.5|10284.7|10272.7|0
1710113700000|2024-03-10 23:35:00|10284.6|10272.6|10284.7|10272.7|10285.2|10273.2|10282.4|10270.4|0
1710114000000|2024-03-10 23:40:00|10285.2|10273.2|10287.1|10275.1|10289.7|10277.7|10285.2|10273.2|0
1710114300000|2024-03-10 23:45:00|10286.5|10274.5|10290.1|10278.1|10290.1|10278.1|10286.5|10274.5|0
1710114600000|2024-03-10 23:50:00|10290.6|10278.6|10290.2|10278.2|10292.9|10280.9|10288.5|10276.5|0
1710114900000|2024-03-10 23:55:00|10290.7|10278.7|10293.9|10281.9|10293.9|10281.9|10288.7|10276.7|0
1710115200000|2024-03-11 00:00:00|10293.5|10281.5|10292|10280|10294.3|10282.3|10290|10278|0
1710115500000|2024-03-11 00:05:00|10291.7|10279.7|10289.6|10277.6|10291.9|10279.9|10288.5|10276.5|0
1710115800000|2024-03-11 00:10:00|10289.4|10277.4|10288.8|10276.8|10293|10281|10288.8|10276.8|0
1710116100000|2024-03-11 00:15:00|10288.4|10276.4|10294.6|10282.6|10300.2|10288.2|10288.4|10276.4|0
1710116400000|2024-03-11 00:20:00|10294.7|10282.7|10294.6|10282.6|10296.5|10284.5|10294.5|10282.5|0
1710116700000|2024-03-11 00:25:00|10294.5|10282.5|10290.7|10278.7|10294.5|10282.5|10290.7|10278.7|0
1710117000000|2024-03-11 00:30:00|10291.7|10279.7|10288.9|10276.9|10292.6|10280.6|10288.9|10276.9|0
1710117300000|2024-03-11 00:35:00|10285.3|10273.3|10285.3|10273.3|10287.1|10275.1|10283.4|10271.4|0
1710117600000|2024-03-11 00:40:00|10285.2|10273.2|10285.2|10273.2|10285.3|10273.3|10283.4|10271.4|0
1710117900000|2024-03-11 00:45:00|10283.4|10271.4|10288.9|10276.9|10290.8|10278.8|10283.4|10271.4|0
1710118200000|2024-03-11 00:50:00|10289|10277|10289|10277|10290.8|10278.8|10288.9|10276.9|0
1710118500000|2024-03-11 00:55:00|10288.9|10276.9|10287.1|10275.1|10288.9|10276.9|10287.1|10275.1|0
1710118800000|2024-03-11 01:00:00|10288.9|10276.9|10290.8|10278.8|10290.8|10278.8|10287.1|10275.1|0
1710119100000|2024-03-11 01:05:00|10289|10277|10292.6|10280.6|10292.6|10280.6|10288.9|10276.9|0
1710119400000|2024-03-11 01:10:00|10294.4|10282.4|10292.6|10280.6|10294.5|10282.5|10292.6|10280.6|0
1710119700000|2024-03-11 01:15:00|10294.4|10282.4|10294.5|10282.5|10295.4|10283.4|10292.6|10280.6|0
1710120000000|2024-03-11 01:20:00|10296.3|10284.3|10296.4|10284.4|10298.2|10286.2|10294.5|10282.5|0
1710120300000|2024-03-11 01:25:00|10296.3|10284.3|10294.5|10282.5|10296.3|10284.3|10294.5|10282.5|0
1710120600000|2024-03-11 01:30:00|10296.4|10284.4|10298.2|10286.2|10298.2|10286.2|10294.5|10282.5|0
1710120900000|2024-03-11 01:35:00|10296.4|10284.4|10298.2|10286.2|10298.2|10286.2|10296.4|10284.4|0
1710121200000|2024-03-11 01:40:00|10300|10288|10298.3|10286.3|10302|10290|10298.2|10286.2|0
1710121500000|2024-03-11 01:45:00|10299.2|10287.2|10294.5|10282.5|10300.1|10288.1|10294.5|10282.5|0
1710121800000|2024-03-11 01:50:00|10292.7|10280.7|10289|10277|10292.7|10280.7|10289|10277|0
1710122100000|2024-03-11 01:55:00|10290.8|10278.8|10289|10277|10290.8|10278.8|10288.9|10276.9|0
1710122400000|2024-03-11 02:00:00|10288.9|10276.9|10287.1|10275.1|10289|10277|10283.4|10271.4|0
1710122700000|2024-03-11 02:05:00|10288.9|10276.9|10289|10277|10289|10277|10288.9|10276.9|0
1710123000000|2024-03-11 02:10:00|10288.9|10276.9|10285.3|10273.3|10288.9|10276.9|10283.4|10271.4|0
1710123300000|2024-03-11 02:15:00|10285.4|10273.4|10287.1|10275.1|10287.2|10275.2|10285.3|10273.3|0
1710123600000|2024-03-11 02:20:00|10285.3|10273.3|10285.3|10273.3|10287.1|10275.1|10283.5|10271.5|0
1710123900000|2024-03-11 02:25:00|10287.1|10275.1|10288.3|10276.3|10288.3|10276.3|10285.3|10273.3|0
1710124200000|2024-03-11 02:30:00|10288.2|10276.2|10280.8|10268.8|10288.3|10276.3|10280.8|10268.8|0
1710124500000|2024-03-11 02:35:00|10282.6|10270.6|10282.6|10270.6|10282.7|10270.7|10280.8|10268.8|0
1710124800000|2024-03-11 02:40:00|10284.5|10272.5|10286.2|10274.2|10286.3|10274.3|10284.4|10272.4|0
1710125100000|2024-03-11 02:45:00|10286.3|10274.3|10284.4|10272.4|10286.3|10274.3|10284.4|10272.4|0
1710125400000|2024-03-11 02:50:00|10286.2|10274.2|10282.6|10270.6|10286.2|10274.2|10281.6|10269.6|0
1710125700000|2024-03-11 02:55:00|10284.4|10272.4|10282.6|10270.6|10284.5|10272.5|10282.6|10270.6|0
1710126000000|2024-03-11 03:00:00|10284.4|10272.4|10284.4|10272.4|10286.3|10274.3|10284.4|10272.4|0
1710126300000|2024-03-11 03:05:00|10286.3|10274.3|10286.3|10274.3|10286.3|10274.3|10284.4|10272.4|0
1710126600000|2024-03-11 03:10:00|10286.2|10274.2|10288.1|10276.1|10288.1|10276.1|10286.2|10274.2|0
1710127200000|2024-03-11 03:20:00|10286.3|10274.3|10289.9|10277.9|10289.9|10277.9|10286.3|10274.3|0
1710127500000|2024-03-11 03:25:00|10291.8|10279.8|10291.8|10279.8|10291.8|10279.8|10289.9|10277.9|0
1710127800000|2024-03-11 03:30:00|10291.7|10279.7|10289.9|10277.9|10291.8|10279.8|10289.9|10277.9|0
1710128100000|2024-03-11 03:35:00|10288.1|10276.1|10288|10276|10289.9|10277.9|10288|10276|0
1710128400000|2024-03-11 03:40:00|10286.2|10274.2|10286.2|10274.2|10288|10276|10286.2|10274.2|0
1710128700000|2024-03-11 03:45:00|10284.3|10272.3|10284.3|10272.3|10286.2|10274.2|10282.5|10270.5|0
1710129000000|2024-03-11 03:50:00|10282.5|10270.5|10282.5|10270.5|10284.3|10272.3|10282.5|10270.5|0
1710129300000|2024-03-11 03:55:00|10280.7|10268.7|10276.9|10264.9|10280.7|10268.7|10275.1|10263.1|0
1710129600000|2024-03-11 04:00:00|10276.8|10264.8|10273.2|10261.2|10276.8|10264.8|10273.1|10261.1|0
1710129900000|2024-03-11 04:05:00|10273.1|10261.1|10275|10263|10275|10263|10273.1|10261.1|0
1710130500000|2024-03-11 04:15:00|10276.8|10264.8|10276.9|10264.9|10276.9|10264.9|10276.8|10264.8|0
1710130800000|2024-03-11 04:20:00|10276.8|10264.8|10273.2|10261.2|10278.7|10266.7|10273.2|10261.2|0
1710131100000|2024-03-11 04:25:00|10275|10263|10273.2|10261.2|10275|10263|10273.2|10261.2|0
1710131400000|2024-03-11 04:30:00|10271.4|10259.4|10271.3|10259.3|10271.4|10259.4|10271.3|10259.3|0
1710131700000|2024-03-11 04:35:00|10271.4|10259.4|10271.4|10259.4|10273.2|10261.2|10271.3|10259.3|0
1710132000000|2024-03-11 04:40:00|10271.3|10259.3|10271.4|10259.4|10271.4|10259.4|10271.3|10259.3|0
1710132300000|2024-03-11 04:45:00|10271.3|10259.3|10271.4|10259.4|10271.4|10259.4|10271.3|10259.3|0
1710132600000|2024-03-11 04:50:00|10271.3|10259.3|10271.4|10259.4|10271.4|10259.4|10271.3|10259.3|0
1710132900000|2024-03-11 04:55:00|10273.2|10261.2|10273.2|10261.2|10273.2|10261.2|10273.2|10261.2|0
1710133200000|2024-03-11 05:00:00|10274.1|10262.1|10275|10263|10275.1|10263.1|10274.1|10262.1|0
1710133500000|2024-03-11 05:05:00|10273.2|10261.2|10273.2|10261.2|10275|10263|10273.1|10261.1|0
1710133800000|2024-03-11 05:10:00|10273.1|10261.1|10273.2|10261.2|10276|10264|10273.1|10261.1|0
1710134100000|2024-03-11 05:15:00|10275|10263|10275|10263|10275.1|10263.1|10275|10263|0
1710134400000|2024-03-11 05:20:00|10275.1|10263.1|10275.1|10263.1|10275.1|10263.1|10275|10263|0
1710134700000|2024-03-11 05:25:00|10275|10263|10275.1|10263.1|10276.9|10264.9|10275|10263|0
1710135000000|2024-03-11 05:30:00|10276.9|10264.9|10278.7|10266.7|10278.8|10266.8|10276.9|10264.9|0
1710135300000|2024-03-11 05:35:00|10278.8|10266.8|10278.8|10266.8|10280.7|10268.7|10278.7|10266.7|0
1710135600000|2024-03-11 05:40:00|10280.6|10268.6|10274.6|10262.6|10280.7|10268.7|10274.6|10262.6|0
1710135900000|2024-03-11 05:45:00|10274.7|10262.7|10272.7|10260.7|10274.7|10262.7|10272.7|10260.7|0
1710136200000|2024-03-11 05:50:00|10272.6|10260.6|10274.5|10262.5|10274.5|10262.5|10270.8|10258.8|0
1710136500000|2024-03-11 05:55:00|10274.6|10262.6|10278.3|10266.3|10278.3|10266.3|10274.6|10262.6|0
1710136800000|2024-03-11 06:00:00|10278.2|10266.2|10282|10270|10282|10270|10278.2|10266.2|0
1710137100000|2024-03-11 06:05:00|10280.2|10268.2|10280.1|10268.1|10280.2|10268.2|10280.1|10268.1|0
1710137400000|2024-03-11 06:10:00|10282|10270|10278.3|10266.3|10282|10270|10278.3|10266.3|0
1710137700000|2024-03-11 06:15:00|10278.2|10266.2|10280.1|10268.1|10280.1|10268.1|10278.2|10266.2|0
1710138000000|2024-03-11 06:20:00|10280|10268|10278.2|10266.2|10280|10268|10278.2|10266.2|0
1710138300000|2024-03-11 06:25:00|10278.3|10266.3|10278.2|10266.2|10280.1|10268.1|10278.2|10266.2|0
1710138600000|2024-03-11 06:30:00|10276.4|10264.4|10276.4|10264.4|10276.5|10264.5|10274.6|10262.6|0
1710138900000|2024-03-11 06:35:00|10274.6|10262.6|10278.3|10266.3|10278.3|10266.3|10274.6|10262.6|0
1710139200000|2024-03-11 06:40:00|10278.2|10266.2|10278.3|10266.3|10278.3|10266.3|10277.3|10265.3|0
1710139500000|2024-03-11 06:45:00|10280.1|10268.1|10280.1|10268.1|10280.1|10268.1|10280.1|10268.1|0
1710139800000|2024-03-11 06:50:00|10281.1|10269.1|10283.1|10271.1|10283.1|10271.1|10281.1|10269.1|0
1710140100000|2024-03-11 06:55:00|10284.9|10272.9|10286.8|10274.8|10286.8|10274.8|10284.9|10272.9|0
1710140400000|2024-03-11 07:00:00|10283.1|10278.1|10275.6|10270.6|10283.1|10278.1|10275.1|10270.1|28
1710140700000|2024-03-11 07:05:00|10275.1|10270.1|10278.1|10273.1|10280.6|10275.6|10275.1|10270.1|40
1710141000000|2024-03-11 07:10:00|10277.6|10272.6|10274.6|10269.6|10277.6|10272.6|10274.6|10269.6|27
1710141300000|2024-03-11 07:15:00|10275.1|10270.1|10271.1|10266.1|10275.6|10270.6|10271.1|10266.1|7
1710141600000|2024-03-11 07:20:00|10270.1|10265.1|10269.6|10264.6|10270.1|10265.1|10267.6|10262.6|34
1710141900000|2024-03-11 07:25:00|10270.1|10265.1|10275.1|10270.1|10275.1|10270.1|10269.6|10264.6|8
1710142200000|2024-03-11 07:30:00|10275.6|10270.6|10268.1|10263.1|10276.1|10271.1|10268.1|10263.1|41
1710142500000|2024-03-11 07:35:00|10268.6|10263.6|10269.1|10264.1|10269.1|10264.1|10266.1|10261.1|28
1710142800000|2024-03-11 07:40:00|10269.6|10264.6|10266.6|10261.6|10271.6|10266.6|10264.6|10259.6|7
1710143100000|2024-03-11 07:45:00|10266.1|10261.1|10274.1|10269.1|10274.1|10269.1|10266.1|10261.1|21
1710143400000|2024-03-11 07:50:00|10274.6|10269.6|10273.6|10268.6|10279.6|10274.6|10271.6|10266.6|35
1710143700000|2024-03-11 07:55:00|10273.1|10268.1|10282.6|10277.6|10283.1|10278.1|10267.1|10262.1|74
1710144000000|2024-03-11 08:00:00|10283.1|10278.1|10280.6|10275.6|10301.1|10296.1|10279.6|10274.6|868
1710144300000|2024-03-11 08:05:00|10281.1|10276.1|10315.1|10310.1|10316.1|10311.1|10280.6|10275.6|535
1710144600000|2024-03-11 08:10:00|10313.6|10308.6|10302.6|10297.6|10315.1|10310.1|10296.1|10291.1|496
1710144900000|2024-03-11 08:15:00|10303.1|10298.1|10317.1|10312.1|10317.6|10312.6|10295.1|10290.1|770
1710145200000|2024-03-11 08:20:00|10318.1|10313.1|10324.1|10319.1|10328.1|10323.1|10313.6|10308.6|191
1710145500000|2024-03-11 08:25:00|10323.6|10318.6|10326.1|10321.1|10333.1|10328.1|10319.6|10314.6|138
1710145800000|2024-03-11 08:30:00|10325.6|10320.6|10320.1|10315.1|10330.1|10325.1|10315.6|10310.6|113
1710146100000|2024-03-11 08:35:00|10320.6|10315.6|10316.1|10311.1|10324.1|10319.1|10314.6|10309.6|212
1710146400000|2024-03-11 08:40:00|10316.3|10311.3|10304.3|10299.3|10317.3|10312.3|10303.3|10298.3|112
1710146700000|2024-03-11 08:45:00|10303.8|10298.8|10296.3|10291.3|10306.3|10301.3|10293.3|10288.3|116
1710147000000|2024-03-11 08:50:00|10295.8|10290.8|10293.3|10288.3|10296.8|10291.8|10288.3|10283.3|89
1710147300000|2024-03-11 08:55:00|10293.8|10288.8|10305.3|10300.3|10305.3|10300.3|10293.3|10288.3|71
1710147600000|2024-03-11 09:00:00|10305.8|10300.8|10312.3|10307.3|10313.8|10308.8|10304.3|10299.3|115
1710147900000|2024-03-11 09:05:00|10312.8|10307.8|10312.8|10307.8|10315.8|10310.8|10308.3|10303.3|194
1710148200000|2024-03-11 09:10:00|10312.3|10307.3|10296.3|10291.3|10312.3|10307.3|10295.3|10290.3|71
1710148500000|2024-03-11 09:15:00|10295.8|10290.8|10292.3|10287.3|10295.8|10290.8|10287.3|10282.3|64
1710148800000|2024-03-11 09:20:00|10293.3|10288.3|10283.3|10278.3|10295.3|10290.3|10282.8|10277.8|1129
1710149100000|2024-03-11 09:25:00|10283.8|10278.8|10292.3|10287.3|10294.3|10289.3|10283.3|10278.3|58
1710149400000|2024-03-11 09:30:00|10291.8|10286.8|10281.3|10276.3|10292.8|10287.8|10279.8|10274.8|95
1710149700000|2024-03-11 09:35:00|10281.8|10276.8|10280.3|10275.3|10286.8|10281.8|10279.8|10274.8|52
1710150000000|2024-03-11 09:40:00|10280.8|10275.8|10280.3|10275.3|10284.3|10279.3|10277.3|10272.3|90
1710150300000|2024-03-11 09:45:00|10280.8|10275.8|10283.3|10278.3|10286.3|10281.3|10280.3|10275.3|45
1710150600000|2024-03-11 09:50:00|10284.3|10279.3|10286.3|10281.3|10293.3|10288.3|10284.3|10279.3|1203
1710150900000|2024-03-11 09:55:00|10286.8|10281.8|10283.3|10278.3|10286.8|10281.8|10278.3|10273.3|55
1710151200000|2024-03-11 10:00:00|10283.8|10278.8|10290.3|10285.3|10293.3|10288.3|10283.3|10278.3|53
1710151500000|2024-03-11 10:05:00|10289.8|10284.8|10291.8|10286.8|10292.3|10287.3|10286.8|10281.8|58
1710151800000|2024-03-11 10:10:00|10291.3|10286.3|10288.8|10283.8|10292.3|10287.3|10288.3|10283.3|174
1710152100000|2024-03-11 10:15:00|10288.3|10283.3|10285.8|10280.8|10292.8|10287.8|10284.8|10279.8|60
1710152400000|2024-03-11 10:20:00|10285.3|10280.3|10274.8|10269.8|10287.8|10282.8|10274.3|10269.3|52
1710152700000|2024-03-11 10:25:00|10274.3|10269.3|10277.8|10272.8|10278.3|10273.3|10270.3|10265.3|90
1710153000000|2024-03-11 10:30:00|10277.3|10272.3|10274.3|10269.3|10277.8|10272.8|10272.3|10267.3|44
1710153300000|2024-03-11 10:35:00|10274.8|10269.8|10289.3|10284.3|10289.3|10284.3|10273.3|10268.3|40
1710153600000|2024-03-11 10:40:00|10288.8|10283.8|10290.3|10285.3|10294.3|10289.3|10287.8|10282.8|93
1710153900000|2024-03-11 10:45:00|10289.8|10284.8|10293.8|10288.8|10294.3|10289.3|10289.8|10284.8|100
1710154200000|2024-03-11 10:50:00|10294.3|10289.3|10286.8|10281.8|10294.8|10289.8|10286.8|10281.8|29
1710154500000|2024-03-11 10:55:00|10287.3|10282.3|10291.3|10286.3|10293.3|10288.3|10287.3|10282.3|23
1710154800000|2024-03-11 11:00:00|10291.8|10286.8|10300.3|10295.3|10300.3|10295.3|10291.3|10286.3|51
1710155100000|2024-03-11 11:05:00|10300.8|10295.8|10301.3|10296.3|10301.8|10296.8|10296.3|10291.3|42
1710155400000|2024-03-11 11:10:00|10301.8|10296.8|10305.3|10300.3|10306.8|10301.8|10300.3|10295.3|61
1710155700000|2024-03-11 11:15:00|10305.8|10300.8|10305.3|10300.3|10310.8|10305.8|10304.3|10299.3|44
1710156000000|2024-03-11 11:20:00|10305.8|10300.8|10303.3|10298.3|10308.3|10303.3|10299.3|10294.3|48
1710156300000|2024-03-11 11:25:00|10303.8|10298.8|10310.3|10305.3|10310.3|10305.3|10302.8|10297.8|290
1710156600000|2024-03-11 11:30:00|10309.8|10304.8|10305.3|10300.3|10309.8|10304.8|10302.8|10297.8|43
1710156900000|2024-03-11 11:35:00|10304.8|10299.8|10308.8|10303.8|10308.8|10303.8|10303.8|10298.8|43
1710157200000|2024-03-11 11:40:00|10308.3|10303.3|10312.3|10307.3|10313.3|10308.3|10308.3|10303.3|116
1710157500000|2024-03-11 11:45:00|10311.8|10306.8|10306.3|10301.3|10313.8|10308.8|10305.3|10300.3|303
1710157800000|2024-03-11 11:50:00|10305.8|10300.8|10310.3|10305.3|10312.3|10307.3|10302.3|10297.3|77
1710158100000|2024-03-11 11:55:00|10309.8|10304.8|10308.8|10303.8|10313.8|10308.8|10307.3|10302.3|114
1710158400000|2024-03-11 12:00:00|10307.8|10302.8|10304.3|10299.3|10308.8|10303.8|10302.3|10297.3|194
1710158700000|2024-03-11 12:05:00|10304.8|10299.8|10299.3|10294.3|10305.8|10300.8|10297.8|10292.8|53
1710159000000|2024-03-11 12:10:00|10298.8|10293.8|10290.3|10285.3|10299.3|10294.3|10289.3|10284.3|70
1710159300000|2024-03-11 12:15:00|10289.8|10284.8|10284.3|10279.3|10290.3|10285.3|10281.3|10276.3|66
1710159600000|2024-03-11 12:20:00|10284.8|10279.8|10283.3|10278.3|10286.8|10281.8|10280.8|10275.8|74
1710159900000|2024-03-11 12:25:00|10282.8|10277.8|10288.3|10283.3|10289.3|10284.3|10281.3|10276.3|316
1710160200000|2024-03-11 12:30:00|10287.8|10282.8|10290.3|10285.3|10292.3|10287.3|10287.3|10282.3|306
1710160500000|2024-03-11 12:35:00|10289.8|10284.8|10287.3|10282.3|10290.8|10285.8|10286.8|10281.8|34
1710160800000|2024-03-11 12:40:00|10288.3|10283.3|10295.3|10290.3|10297.8|10292.8|10288.3|10283.3|178
1710161100000|2024-03-11 12:45:00|10295.8|10290.8|10292.3|10287.3|10298.3|10293.3|10291.8|10286.8|39
1710161400000|2024-03-11 12:50:00|10291.8|10286.8|10298.3|10293.3|10302.8|10297.8|10289.8|10284.8|43
1710161700000|2024-03-11 12:55:00|10298.8|10293.8|10303.8|10298.8|10303.8|10298.8|10295.8|10290.8|18
1710162000000|2024-03-11 13:00:00|10303.3|10298.3|10307.3|10302.3|10310.3|10305.3|10302.3|10297.3|43
1710162300000|2024-03-11 13:05:00|10307.8|10302.8|10315.8|10310.8|10316.8|10311.8|10307.8|10302.8|62
1710162600000|2024-03-11 13:10:00|10316.3|10311.3|10323.8|10318.8|10324.8|10319.8|10316.3|10311.3|186
1710162900000|2024-03-11 13:15:00|10322.8|10317.8|10318.3|10313.3|10322.8|10317.8|10316.8|10311.8|70
1710163200000|2024-03-11 13:20:00|10317.8|10312.8|10319.8|10314.8|10321.3|10316.3|10316.8|10311.8|62
1710163500000|2024-03-11 13:25:00|10320.3|10315.3|10324.3|10319.3|10325.3|10320.3|10318.8|10313.8|35
1710163800000|2024-03-11 13:30:00|10323.8|10318.8|10333.3|10328.3|10337.3|10332.3|10321.3|10316.3|103
1710164100000|2024-03-11 13:35:00|10332.8|10327.8|10325.3|10320.3|10334.8|10329.8|10321.3|10316.3|102
1710164400000|2024-03-11 13:40:00|10325.8|10320.8|10324.8|10319.8|10326.8|10321.8|10319.3|10314.3|369
1710164700000|2024-03-11 13:45:00|10324.3|10319.3|10323.3|10318.3|10325.3|10320.3|10320.3|10315.3|385
1710165000000|2024-03-11 13:50:00|10322.8|10317.8|10324.3|10319.3|10325.3|10320.3|10316.3|10311.3|338
1710165300000|2024-03-11 13:55:00|10324.8|10319.8|10328.3|10323.3|10331.8|10326.8|10323.3|10318.3|84
1710165600000|2024-03-11 14:00:00|10329.3|10324.3|10324.3|10319.3|10330.3|10325.3|10323.8|10318.8|121
1710165900000|2024-03-11 14:05:00|10323.8|10318.8|10326.3|10321.3|10331.3|10326.3|10321.8|10316.8|127
1710166200000|2024-03-11 14:10:00|10325.8|10320.8|10316.8|10311.8|10325.8|10320.8|10316.8|10311.8|78
1710166500000|2024-03-11 14:15:00|10315.8|10310.8|10320.3|10315.3|10321.3|10316.3|10312.8|10307.8|615
1710166800000|2024-03-11 14:20:00|10320.8|10315.8|10314.8|10309.8|10321.3|10316.3|10313.8|10308.8|253
1710167100000|2024-03-11 14:25:00|10315.3|10310.3|10313.3|10308.3|10315.8|10310.8|10308.3|10303.3|169
1710167400000|2024-03-11 14:30:00|10312.8|10307.8|10314.3|10309.3|10317.3|10312.3|10312.8|10307.8|194
1710167700000|2024-03-11 14:35:00|10314.8|10309.8|10305.3|10300.3|10314.8|10309.8|10303.8|10298.8|152
1710168000000|2024-03-11 14:40:00|10305.8|10300.8|10302.3|10297.3|10305.8|10300.8|10301.3|10296.3|253
1710168300000|2024-03-11 14:45:00|10301.8|10296.8|10303.3|10298.3|10305.8|10300.8|10294.8|10289.8|248
1710168600000|2024-03-11 14:50:00|10303.8|10298.8|10301.3|10296.3|10306.8|10301.8|10298.8|10293.8|122
1710168900000|2024-03-11 14:55:00|10301.8|10296.8|10304.3|10299.3|10309.3|10304.3|10301.3|10296.3|462
1710169200000|2024-03-11 15:00:00|10304.8|10299.8|10299.3|10294.3|10307.8|10302.8|10297.8|10292.8|103
1710169500000|2024-03-11 15:05:00|10298.8|10293.8|10305.3|10300.3|10305.8|10300.8|10298.8|10293.8|228
1710169800000|2024-03-11 15:10:00|10303.8|10298.8|10295.3|10290.3|10303.8|10298.8|10293.3|10288.3|74
1710170100000|2024-03-11 15:15:00|10295.8|10290.8|10301.8|10296.8|10303.3|10298.3|10293.8|10288.8|113
1710170400000|2024-03-11 15:20:00|10302.3|10297.3|10309.3|10304.3|10309.3|10304.3|10301.3|10296.3|131
1710170700000|2024-03-11 15:25:00|10308.3|10303.3|10303.8|10298.8|10309.3|10304.3|10299.3|10294.3|107
1710171000000|2024-03-11 15:30:00|10303.3|10298.3|10309.3|10304.3|10311.3|10306.3|10301.8|10296.8|126
1710171300000|2024-03-11 15:35:00|10309.8|10304.8|10318.3|10313.3|10319.3|10314.3|10307.3|10302.3|108
1710171600000|2024-03-11 15:40:00|10317.8|10312.8|10317.3|10312.3|10320.3|10315.3|10313.8|10308.8|431
1710171900000|2024-03-11 15:45:00|10317.8|10312.8|10314.8|10309.8|10317.8|10312.8|10313.3|10308.3|398
1710172200000|2024-03-11 15:50:00|10315.3|10310.3|10314.3|10309.3|10316.8|10311.8|10311.8|10306.8|54
1710172500000|2024-03-11 15:55:00|10313.3|10308.3|10312.3|10307.3|10314.3|10309.3|10308.3|10303.3|510
1710172800000|2024-03-11 16:00:00|10311.8|10306.8|10317.3|10312.3|10317.3|10312.3|10310.3|10305.3|142
1710173100000|2024-03-11 16:05:00|10317.8|10312.8|10326.8|10321.8|10330.3|10325.3|10316.3|10311.3|859
1710173400000|2024-03-11 16:10:00|10326.3|10321.3|10329.8|10324.8|10331.3|10326.3|10323.8|10318.8|125
1710173700000|2024-03-11 16:15:00|10329.3|10324.3|10329.8|10324.8|10331.3|10326.3|10326.8|10321.8|141
1710174000000|2024-03-11 16:20:00|10329.3|10324.3|10332.3|10327.3|10333.8|10328.8|10327.8|10322.8|139
1710174300000|2024-03-11 16:25:00|10331.8|10326.8|10327.8|10322.8|10331.8|10326.8|10326.3|10321.3|824
1710174600000|2024-03-11 16:30:00|10328.8|10321.8|10330.8|10323.8|10336.8|10329.8|10328.8|10321.8|538
1710174900000|2024-03-11 16:35:00|10329.8|10322.8|10327.8|10320.8|10331.8|10324.8|10324.8|10318.8|305
1710175200000|2024-03-11 16:40:00|10328.8|10321.8|10330.8|10324.8|10334.8|10327.8|10328.8|10321.8|272
1710175500000|2024-03-11 16:45:00|10331.8|10325.8|10333.8|10326.8|10333.8|10327.8|10330.8|10323.8|23
1710175800000|2024-03-11 16:50:00|10332.8|10327.8|10334.8|10327.8|10334.8|10328.8|10331.8|10324.8|10
1710176100000|2024-03-11 16:55:00|10333.8|10326.8|10333.8|10326.8|10334.8|10328.8|10332.8|10325.8|9
1710176400000|2024-03-11 17:00:00|10334.8|10327.8|10334.8|10327.8|10337.8|10330.8|10333.8|10326.8|14
1710176700000|2024-03-11 17:05:00|10335.8|10328.8|10334.8|10327.8|10336.8|10330.8|10332.8|10325.8|7
1710177000000|2024-03-11 17:10:00|10333.8|10326.8|10330.8|10323.8|10335.8|10328.8|10329.8|10322.8|7
1710177300000|2024-03-11 17:15:00|10331.8|10324.8|10338.8|10332.8|10338.8|10332.8|10331.8|10324.8|12
1710177600000|2024-03-11 17:20:00|10337.8|10330.8|10337.8|10330.8|10338.8|10331.8|10335.8|10328.8|10
1710177900000|2024-03-11 17:25:00|10338.8|10331.8|10338.8|10331.8|10338.8|10331.8|10337.8|10329.8|2
1710178200000|2024-03-11 17:30:00|10337.8|10330.8|10338.8|10331.8|10340.8|10333.8|10337.8|10330.8|2
1710178500000|2024-03-11 17:35:00|10337.8|10330.8|10336.8|10329.8|10339.8|10332.8|10335.8|10328.8|0
1710178800000|2024-03-11 17:40:00|10335.8|10330.8|10335.8|10328.8|10336.8|10330.8|10334.8|10327.8|8
1710179100000|2024-03-11 17:45:00|10334.8|10327.8|10333.8|10326.8|10335.8|10328.8|10332.8|10325.8|6
1710179400000|2024-03-11 17:50:00|10334.8|10327.8|10329.8|10323.8|10335.8|10328.8|10329.8|10323.8|31
1710179700000|2024-03-11 17:55:00|10330.8|10324.8|10336.8|10329.8|10337.8|10331.8|10330.8|10324.8|20
1710180000000|2024-03-11 18:00:00|10337.8|10330.8|10337.8|10329.8|10338.8|10331.8|10334.8|10327.8|2
1710180300000|2024-03-11 18:05:00|10336.8|10331.8|10338.8|10330.8|10338.8|10331.8|10335.8|10328.8|3
1710180600000|2024-03-11 18:10:00|10337.8|10329.8|10335.8|10327.8|10338.8|10330.8|10333.8|10325.8|1
1710180900000|2024-03-11 18:15:00|10336.8|10328.8|10336.8|10328.8|10338.8|10331.8|10335.8|10328.8|1
1710181200000|2024-03-11 18:20:00|10335.8|10329.8|10337.8|10330.8|10338.8|10331.8|10335.8|10329.8|1
1710181500000|2024-03-11 18:25:00|10336.8|10329.8|10336.8|10329.8|10338.8|10330.8|10335.8|10328.8|1
1710181800000|2024-03-11 18:30:00|10338.8|10330.8|10334.8|10327.8|10338.8|10331.8|10333.8|10327.8|7
1710182100000|2024-03-11 18:35:00|10335.8|10328.8|10335.8|10328.8|10337.8|10330.8|10334.8|10327.8|5
1710182400000|2024-03-11 18:40:00|10334.8|10327.8|10337.8|10330.8|10338.8|10331.8|10334.8|10327.8|5
1710182700000|2024-03-11 18:45:00|10336.8|10329.8|10339.8|10332.8|10339.8|10332.8|10335.8|10329.8|25
1710183000000|2024-03-11 18:50:00|10340.8|10333.8|10339.8|10333.8|10341.8|10334.8|10339.8|10333.8|17
1710183300000|2024-03-11 18:55:00|10341.8|10332.8|10344.4|10332.4|10344.4|10334.8|10339.8|10332.4|15
1710183600000|2024-03-11 19:00:00|10344.3|10332.3|10344.3|10332.3|10344.4|10332.4|10342.3|10330.3|0
1710183900000|2024-03-11 19:05:00|10342.5|10330.5|10342.4|10330.4|10344.4|10332.4|10342.4|10330.4|0
1710184200000|2024-03-11 19:10:00|10342.5|10330.5|10338.6|10326.6|10342.5|10330.5|10338.6|10326.6|0
1710184500000|2024-03-11 19:15:00|10340.4|10328.4|10338.4|10326.4|10342.3|10330.3|10336.5|10324.5|0
1710184800000|2024-03-11 19:20:00|10336.5|10324.5|10338.5|10326.5|10342.3|10330.3|10336.5|10324.5|0
1710185100000|2024-03-11 19:25:00|10338.4|10326.4|10334.7|10322.7|10338.5|10326.5|10334.7|10322.7|0
1710185400000|2024-03-11 19:30:00|10336.5|10324.5|10338.5|10326.5|10340.4|10328.4|10336.5|10324.5|0
1710185700000|2024-03-11 19:35:00|10340.3|10328.3|10336.5|10324.5|10340.4|10328.4|10334.6|10322.6|0
1710186000000|2024-03-11 19:40:00|10336.6|10324.6|10340.5|10328.5|10342.4|10330.4|10336.5|10324.5|0
1710186300000|2024-03-11 19:45:00|10340.4|10328.4|10336.5|10324.5|10342.4|10330.4|10336.5|10324.5|0
1710186600000|2024-03-11 19:50:00|10336.6|10324.6|10334.6|10322.6|10338.5|10326.5|10334.5|10322.5|0
1710186900000|2024-03-11 19:55:00|10334.7|10322.7|10342.2|10330.2|10342.3|10330.3|10334.6|10322.6|0
1710187200000|2024-03-11 20:00:00|10342.3|10330.3|10340.4|10328.4|10342.4|10330.4|10338.5|10326.5|0
1710187500000|2024-03-11 20:05:00|10342.3|10330.3|10344.2|10332.2|10344.2|10332.2|10342.2|10330.2|0
1710187800000|2024-03-11 20:10:00|10346|10334|10346|10334|10347.9|10335.9|10346|10334|0
1710188100000|2024-03-11 20:15:00|10346.9|10334.9|10346.1|10334.1|10347.9|10335.9|10346|10334|0
1710188400000|2024-03-11 20:20:00|10346|10334|10346|10334|10347|10335|10346|10334|0
1710188700000|2024-03-11 20:25:00|10346.1|10334.1|10345.1|10333.1|10347.9|10335.9|10344.2|10332.2|0
1710189000000|2024-03-11 20:30:00|10346|10334|10346.2|10334.2|10348.1|10336.1|10346|10334|0
1710189300000|2024-03-11 20:35:00|10348|10336|10346.2|10334.2|10348.1|10336.1|10346.2|10334.2|0
1710189600000|2024-03-11 20:40:00|10347.1|10335.1|10348|10336|10348|10336|10346.2|10334.2|0
1710189900000|2024-03-11 20:45:00|10348.1|10336.1|10348|10336|10348.1|10336.1|10346.2|10334.2|0
1710190200000|2024-03-11 20:50:00|10346.2|10334.2|10346.2|10334.2|10346.2|10334.2|10344.3|10332.3|0
1710190500000|2024-03-11 20:55:00|10344.3|10332.3|10344.4|10332.4|10346.2|10334.2|10344.3|10332.3|0
1710190800000|2024-03-11 21:00:00|10344.6|10332.6|10343.6|10331.6|10344.6|10332.6|10343.4|10331.4|0
1710191100000|2024-03-11 21:05:00|10343.4|10331.4|10343.4|10331.4|10343.6|10331.6|10343.4|10331.4|0
1710191400000|2024-03-11 21:10:00|10343.2|10331.2|10342.9|10330.9|10343.4|10331.4|10342.5|10330.5|0
1710191700000|2024-03-11 21:15:00|10342.8|10330.8|10342.9|10330.9|10343|10331|10342.1|10330.1|0
1710192000000|2024-03-11 21:20:00|10342.8|10330.8|10342.3|10330.3|10342.8|10330.8|10342.3|10330.3|0
1710192300000|2024-03-11 21:25:00|10342.9|10330.9|10343.2|10331.2|10343.2|10331.2|10342.9|10330.9|0
1710192600000|2024-03-11 21:30:00|10343|10331|10343.2|10331.2|10343.2|10331.2|10343|10331|0
1710192900000|2024-03-11 21:35:00|10343.6|10331.6|10344|10332|10344.2|10332.2|10343.2|10331.2|0
1710193200000|2024-03-11 21:40:00|10344.4|10332.4|10344|10332|10344.4|10332.4|10344|10332|0
1710193500000|2024-03-11 21:45:00|10343.8|10331.8|10344|10332|10344.6|10332.6|10343.8|10331.8|0
1710193800000|2024-03-11 21:50:00|10344.2|10332.2|10343.8|10331.8|10344.2|10332.2|10343.6|10331.6|0
1710194100000|2024-03-11 21:55:00|10344|10332|10344.4|10332.4|10344.7|10332.7|10343|10331|0
1710194400000|2024-03-11 22:00:00|10344.5|10332.5|10347.8|10335.8|10352.9|10340.9|10344.5|10332.5|0
1710194700000|2024-03-11 22:05:00|10347.6|10335.6|10354|10342|10354.2|10342.2|10347.4|10335.4|0
1710195000000|2024-03-11 22:10:00|10354.2|10342.2|10355.7|10343.7|10357.1|10345.1|10354.2|10342.2|0
1710195300000|2024-03-11 22:15:00|10355.5|10343.5|10357.8|10345.8|10360.1|10348.1|10355.5|10343.5|0
1710195600000|2024-03-11 22:20:00|10358|10346|10357|10345|10358|10346|10355.9|10343.9|0
1710195900000|2024-03-11 22:25:00|10357.2|10345.2|10358.3|10346.3|10359.2|10347.2|10357.2|10345.2|0
1710196200000|2024-03-11 22:30:00|10358.7|10346.7|10358.1|10346.1|10358.7|10346.7|10357|10345|0
1710196500000|2024-03-11 22:35:00|10357.7|10345.7|10357.6|10345.6|10357.7|10345.7|10356.4|10344.4|0
1710196800000|2024-03-11 22:40:00|10357.9|10345.9|10360|10348|10360.4|10348.4|10357.9|10345.9|0
1710197100000|2024-03-11 22:45:00|10360.2|10348.2|10358.5|10346.5|10360.4|10348.4|10358.5|10346.5|0
1710197400000|2024-03-11 22:50:00|10358.7|10346.7|10358.1|10346.1|10359.6|10347.6|10357.6|10345.6|0
1710197700000|2024-03-11 22:55:00|10358.3|10346.3|10358.1|10346.1|10358.5|10346.5|10357.2|10345.2|0
1710198000000|2024-03-11 23:00:00|10357.9|10345.9|10355.4|10343.4|10357.9|10345.9|10355.2|10343.2|0
1710198300000|2024-03-11 23:05:00|10355.3|10343.3|10355|10343|10356.3|10344.3|10355|10343|0
1710198600000|2024-03-11 23:10:00|10355.3|10343.3|10355.3|10343.3|10355.3|10343.3|10354|10342|0
1710198900000|2024-03-11 23:15:00|10355.4|10343.4|10358.2|10346.2|10358.4|10346.4|10355.4|10343.4|0
1710199200000|2024-03-11 23:20:00|10357.8|10345.8|10356.1|10344.1|10358.2|10346.2|10356.1|10344.1|0
1710199500000|2024-03-11 23:25:00|10356.5|10344.5|10356.5|10344.5|10357.4|10345.4|10356.1|10344.1|0
1710199800000|2024-03-11 23:30:00|10356.7|10344.7|10356.5|10344.5|10357|10345|10356.1|10344.1|0
1710200100000|2024-03-11 23:35:00|10356.3|10344.3|10356.5|10344.5|10357|10345|10355.2|10343.2|0
1710200400000|2024-03-11 23:40:00|10356.7|10344.7|10357|10345|10357|10345|10356.3|10344.3|0
1710200700000|2024-03-11 23:45:00|10357.1|10345.1|10357.4|10345.4|10358|10346|10357|10345|0
1710201000000|2024-03-11 23:50:00|10358|10346|10358.7|10346.7|10358.9|10346.9|10357.4|10345.4|0
1710201300000|2024-03-11 23:55:00|10358.6|10346.6|10359.5|10347.5|10360.9|10348.9|10358.4|10346.4|0
1710201600000|2024-03-12 00:00:00|10359.2|10347.2|10356.9|10344.9|10359.5|10347.5|10356|10344|0
1710201900000|2024-03-12 00:05:00|10357.1|10345.1|10356.9|10344.9|10357.5|10345.5|10355.4|10343.4|0
1710202200000|2024-03-12 00:10:00|10356.5|10344.5|10354.5|10342.5|10357.8|10345.8|10354.5|10342.5|0
1710202500000|2024-03-12 00:15:00|10354.7|10342.7|10359|10347|10359|10347|10354.7|10342.7|0
1710202800000|2024-03-12 00:20:00|10360.8|10348.8|10362.4|10350.4|10362.6|10350.6|10358.9|10346.9|0
1710203100000|2024-03-12 00:25:00|10364.2|10352.2|10366.1|10354.1|10366.1|10354.1|10364.2|10352.2|0
1710203400000|2024-03-12 00:30:00|10364.3|10352.3|10364.2|10352.2|10366.1|10354.1|10364.2|10352.2|0
1710203700000|2024-03-12 00:35:00|10364.3|10352.3|10360.5|10348.5|10366.1|10354.1|10360.4|10348.4|0
1710204000000|2024-03-12 00:40:00|10362.3|10350.3|10363.1|10351.1|10364.2|10352.2|10360.5|10348.5|0
1710204300000|2024-03-12 00:45:00|10362.2|10350.2|10364.2|10352.2|10364.2|10352.2|10362.2|10350.2|0
1710204600000|2024-03-12 00:50:00|10364.4|10352.4|10364.3|10352.3|10364.4|10352.4|10362.5|10350.5|0
1710204900000|2024-03-12 00:55:00|10364.4|10352.4|10360.6|10348.6|10364.4|10352.4|10360.6|10348.6|0
1710205200000|2024-03-12 01:00:00|10362.5|10350.5|10364.3|10352.3|10364.3|10352.3|10362.5|10350.5|0
1710205500000|2024-03-12 01:05:00|10366.1|10354.1|10364.3|10352.3|10366.2|10354.2|10364.2|10352.2|0
1710205800000|2024-03-12 01:10:00|10365.2|10353.2|10369.8|10357.8|10369.8|10357.8|10365.2|10353.2|0
1710206100000|2024-03-12 01:15:00|10368|10356|10368|10356|10368|10356|10366.1|10354.1|0
1710206400000|2024-03-12 01:20:00|10369.8|10357.8|10369.8|10357.8|10369.9|10357.9|10368|10356|0
1710206700000|2024-03-12 01:25:00|10369.9|10357.9|10369.9|10357.9|10369.9|10357.9|10369.8|10357.8|0
1710207000000|2024-03-12 01:30:00|10369.8|10357.8|10368|10356|10369.9|10357.9|10367.9|10355.9|0
1710207300000|2024-03-12 01:35:00|10369.8|10357.8|10369.8|10357.8|10371.7|10359.7|10369.8|10357.8|0
1710207600000|2024-03-12 01:40:00|10369.9|10357.9|10371.8|10359.8|10373.6|10361.6|10369.8|10357.8|0
1710207900000|2024-03-12 01:45:00|10373.6|10361.6|10375.5|10363.5|10375.5|10363.5|10373.6|10361.6|0
1710208200000|2024-03-12 01:50:00|10375.6|10363.6|10375.5|10363.5|10375.6|10363.6|10373.7|10361.7|0
1710208500000|2024-03-12 01:55:00|10373.7|10361.7|10371.8|10359.8|10373.7|10361.7|10371.8|10359.8|0
1710208800000|2024-03-12 02:00:00|10373.6|10361.6|10371.8|10359.8|10373.6|10361.6|10371.7|10359.7|0
1710209100000|2024-03-12 02:05:00|10371.7|10359.7|10371.7|10359.7|10373.6|10361.6|10371.7|10359.7|0
1710209400000|2024-03-12 02:10:00|10373.6|10361.6|10371.7|10359.7|10373.6|10361.6|10371.7|10359.7|0
1710209700000|2024-03-12 02:15:00|10373.6|10361.6|10373.6|10361.6|10373.6|10361.6|10371.7|10359.7|0
1710210000000|2024-03-12 02:20:00|10375.4|10363.4|10375.5|10363.5|10375.5|10363.5|10373.6|10361.6|0
1710210300000|2024-03-12 02:25:00|10377.3|10365.3|10379.6|10367.6|10379.6|10367.6|10375.5|10363.5|0
1710210600000|2024-03-12 02:30:00|10378.7|10366.7|10377.8|10365.8|10379.6|10367.6|10377.8|10365.8|0
1710210900000|2024-03-12 02:35:00|10375.9|10363.9|10377.8|10365.8|10377.8|10365.8|10375.9|10363.9|0
1710211200000|2024-03-12 02:40:00|10377.7|10365.7|10375.9|10363.9|10377.7|10365.7|10375.9|10363.9|0
1710211500000|2024-03-12 02:45:00|10377.8|10365.8|10377.8|10365.8|10377.8|10365.8|10377.8|10365.8|0
1710212100000|2024-03-12 02:55:00|10379.6|10367.6|10377.8|10365.8|10379.6|10367.6|10377.8|10365.8|0
1710212400000|2024-03-12 03:00:00|10379.6|10367.6|10379.7|10367.7|10379.7|10367.7|10377.8|10365.8|0
1710212700000|2024-03-12 03:05:00|10379.6|10367.6|10377.8|10365.8|10379.7|10367.7|10377.8|10365.8|0
1710213000000|2024-03-12 03:10:00|10378.7|10366.7|10379.6|10367.6|10379.7|10367.7|10377.8|10365.8|0
1710213300000|2024-03-12 03:15:00|10379.7|10367.7|10381.7|10369.7|10381.7|10369.7|10379.7|10367.7|0
1710213600000|2024-03-12 03:20:00|10381.6|10369.6|10379.8|10367.8|10381.6|10369.6|10379.8|10367.8|0
1710213900000|2024-03-12 03:25:00|10381.6|10369.6|10379.8|10367.8|10381.6|10369.6|10379.8|10367.8|0
1710214200000|2024-03-12 03:30:00|10381.6|10369.6|10381.6|10369.6|10383.5|10371.5|10381.6|10369.6|0
1710214500000|2024-03-12 03:35:00|10382.6|10370.6|10383.5|10371.5|10383.5|10371.5|10381.7|10369.7|0
1710214800000|2024-03-12 03:40:00|10381.6|10369.6|10381.6|10369.6|10383.5|10371.5|10381.6|10369.6|0
1710215100000|2024-03-12 03:45:00|10381.7|10369.7|10381.6|10369.6|10381.7|10369.7|10379.8|10367.8|0
1710215400000|2024-03-12 03:50:00|10381.7|10369.7|10381.7|10369.7|10381.7|10369.7|10381.7|10369.7|0
1710215700000|2024-03-12 03:55:00|10381.6|10369.6|10379.8|10367.8|10381.7|10369.7|10379.8|10367.8|0
1710216000000|2024-03-12 04:00:00|10381.7|10369.7|10379.8|10367.8|10381.7|10369.7|10379.8|10367.8|0
1710216300000|2024-03-12 04:05:00|10381.6|10369.6|10379.8|10367.8|10381.6|10369.6|10379.8|10367.8|0
1710216600000|2024-03-12 04:10:00|10378|10366|10379.8|10367.8|10379.8|10367.8|10377.9|10365.9|0
1710216900000|2024-03-12 04:15:00|10381.6|10369.6|10379.8|10367.8|10381.6|10369.6|10379.8|10367.8|0
1710217200000|2024-03-12 04:20:00|10378|10366|10379.8|10367.8|10379.8|10367.8|10378|10366|0
1710217800000|2024-03-12 04:30:00|10381.6|10369.6|10381.7|10369.7|10381.7|10369.7|10379.8|10367.8|0
1710218400000|2024-03-12 04:40:00|10379.9|10367.9|10379.9|10367.9|10379.9|10367.9|10379.9|10367.9|0
1710218700000|2024-03-12 04:45:00|10381.7|10369.7|10379.9|10367.9|10381.7|10369.7|10379.9|10367.9|0
1710219000000|2024-03-12 04:50:00|10381.7|10369.7|10381.8|10369.8|10381.8|10369.8|10379.9|10367.9|0
1710219300000|2024-03-12 04:55:00|10380|10368|10381.8|10369.8|10381.8|10369.8|10380|10368|0
1710219600000|2024-03-12 05:00:00|10383.6|10371.6|10383.6|10371.6|10383.6|10371.6|10383.6|10371.6|0
1710219900000|2024-03-12 05:05:00|10383.7|10371.7|10386|10374|10386|10374|10383.6|10371.6|0
1710220200000|2024-03-12 05:10:00|10384.1|10372.1|10385.9|10373.9|10385.9|10373.9|10384|10372|0
1710220500000|2024-03-12 05:15:00|10385.8|10373.8|10383.7|10371.7|10385.9|10373.9|10383.7|10371.7|0
1710220800000|2024-03-12 05:20:00|10383.8|10371.8|10382.6|10370.6|10385.6|10373.6|10382.5|10370.5|0
1710221100000|2024-03-12 05:25:00|10382.5|10370.5|10382.6|10370.6|10382.6|10370.6|10382.5|10370.5|0
1710221400000|2024-03-12 05:30:00|10382.5|10370.5|10382.6|10370.6|10382.6|10370.6|10382.5|10370.5|0
1710222300000|2024-03-12 05:45:00|10384.5|10372.5|10382.6|10370.6|10384.5|10372.5|10382.6|10370.6|0
1710222600000|2024-03-12 05:50:00|10384.4|10372.4|10384.5|10372.5|10384.5|10372.5|10384.4|10372.4|0
1710222900000|2024-03-12 05:55:00|10386.4|10374.4|10386.4|10374.4|10386.4|10374.4|10386.3|10374.3|0
1710223200000|2024-03-12 06:00:00|10386.3|10374.3|10384.4|10372.4|10386.4|10374.4|10383.5|10371.5|0
1710223500000|2024-03-12 06:05:00|10386.2|10374.2|10384.4|10372.4|10386.3|10374.3|10384.4|10372.4|0
1710223800000|2024-03-12 06:10:00|10384.3|10372.3|10382.5|10370.5|10384.4|10372.4|10380.7|10368.7|0
1710224100000|2024-03-12 06:15:00|10382.4|10370.4|10382.5|10370.5|10382.5|10370.5|10380.6|10368.6|0
1710224400000|2024-03-12 06:20:00|10382.4|10370.4|10382.5|10370.5|10382.5|10370.5|10380.6|10368.6|0
1710224700000|2024-03-12 06:25:00|10384.3|10372.3|10382.5|10370.5|10384.3|10372.3|10380.6|10368.6|0
1710225000000|2024-03-12 06:30:00|10382.4|10370.4|10382.5|10370.5|10382.5|10370.5|10382.4|10370.4|0
1710225300000|2024-03-12 06:35:00|10384.3|10372.3|10384.4|10372.4|10384.4|10372.4|10382.5|10370.5|0
1710225600000|2024-03-12 06:40:00|10384.3|10372.3|10382.5|10370.5|10384.4|10372.4|10382.5|10370.5|0
1710225900000|2024-03-12 06:45:00|10384.4|10372.4|10384.3|10372.3|10388.1|10376.1|10384.3|10372.3|0
1710226200000|2024-03-12 06:50:00|10384.4|10372.4|10378.6|10366.6|10384.4|10372.4|10378.6|10366.6|0
1710226500000|2024-03-12 06:55:00|10376.8|10364.8|10374.9|10362.9|10376.8|10364.8|10372.1|10360.1|0
1710226800000|2024-03-12 07:00:00|10373.1|10361.1|10375.5|10370.5|10376|10371|10365.5|10357.3|29
1710227100000|2024-03-12 07:05:00|10374.5|10369.5|10374.5|10369.5|10375.5|10370.5|10371.5|10366.5|7
1710227400000|2024-03-12 07:10:00|10374|10369|10372.5|10367.5|10374.5|10369.5|10372.5|10367.5|17
1710227700000|2024-03-12 07:15:00|10373|10368|10370.5|10365.5|10374|10369|10369.5|10364.5|6
1710228000000|2024-03-12 07:20:00|10371|10366|10366.5|10361.5|10372|10367|10366.5|10361.5|8
1710228300000|2024-03-12 07:25:00|10365.5|10360.5|10368|10363|10369.5|10364.5|10365.5|10360.5|8
1710228600000|2024-03-12 07:30:00|10368.5|10363.5|10373.5|10368.5|10373.5|10368.5|10368.5|10363.5|3
1710228900000|2024-03-12 07:35:00|10374|10369|10368|10363|10374|10369|10368|10363|10
1710229200000|2024-03-12 07:40:00|10368.5|10363.5|10367.5|10362.5|10368.5|10363.5|10364.5|10359.5|9
1710229500000|2024-03-12 07:45:00|10368|10363|10366|10361|10368|10363|10366|10361|6
1710229800000|2024-03-12 07:50:00|10367|10362|10371.5|10366.5|10373|10368|10367|10362|16
1710230100000|2024-03-12 07:55:00|10371|10366|10364.5|10359.5|10376|10371|10363.5|10358.5|36
1710230400000|2024-03-12 08:00:00|10362.5|10357.5|10378|10373|10378.5|10373.5|10357|10352|763
1710230700000|2024-03-12 08:05:00|10378.5|10373.5|10374.5|10369.5|10381|10376|10367|10362|285
1710231000000|2024-03-12 08:10:00|10374|10369|10376.5|10371.5|10378.5|10373.5|10367|10362|248
1710231300000|2024-03-12 08:15:00|10377|10372|10377.5|10372.5|10381.5|10376.5|10375|10370|125
1710231600000|2024-03-12 08:20:00|10379|10374|10379|10374|10383|10378|10375|10370|108
1710231900000|2024-03-12 08:25:00|10379.5|10374.5|10373.5|10368.5|10381.5|10376.5|10373.5|10368.5|131
1710232200000|2024-03-12 08:30:00|10373|10368|10379.5|10374.5|10380.5|10375.5|10372|10367|145
1710232500000|2024-03-12 08:35:00|10378.5|10373.5|10377.5|10372.5|10382.5|10377.5|10374.5|10369.5|243
1710232800000|2024-03-12 08:40:00|10374.8|10369.8|10372.8|10367.8|10379.3|10374.3|10372.3|10367.3|179
1710233100000|2024-03-12 08:45:00|10373.3|10368.3|10371.8|10366.8|10373.3|10368.3|10363.8|10358.8|169
1710233400000|2024-03-12 08:50:00|10372.3|10367.3|10377.8|10372.8|10378.3|10373.3|10370.8|10365.8|99
1710233700000|2024-03-12 08:55:00|10377.3|10372.3|10368.8|10363.8|10377.3|10372.3|10365.8|10360.8|504
1710234000000|2024-03-12 09:00:00|10369.3|10364.3|10376.3|10371.3|10377.3|10372.3|10369.3|10364.3|97
1710234300000|2024-03-12 09:05:00|10376.8|10371.8|10376.8|10371.8|10382.3|10377.3|10373.8|10368.8|369
1710234600000|2024-03-12 09:10:00|10377.3|10372.3|10374.8|10369.8|10379.8|10374.8|10371.8|10366.8|85
1710234900000|2024-03-12 09:15:00|10374.3|10369.3|10368.8|10363.8|10374.8|10369.8|10368.8|10363.8|102
1710235200000|2024-03-12 09:20:00|10369.3|10364.3|10375.8|10370.8|10376.3|10371.3|10369.3|10364.3|98
1710235500000|2024-03-12 09:25:00|10376.3|10371.3|10387.3|10382.3|10387.3|10382.3|10375.3|10370.3|811
1710235800000|2024-03-12 09:30:00|10386.8|10381.8|10391.3|10386.3|10391.3|10386.3|10380.3|10375.3|114
1710236100000|2024-03-12 09:35:00|10391.8|10386.8|10394.3|10389.3|10395.8|10390.8|10386.8|10381.8|171
1710236400000|2024-03-12 09:40:00|10394.8|10389.8|10385.3|10380.3|10395.3|10390.3|10385.3|10380.3|99
1710236700000|2024-03-12 09:45:00|10384.8|10379.8|10385.8|10380.8|10389.3|10384.3|10384.3|10379.3|117
1710237000000|2024-03-12 09:50:00|10386.3|10381.3|10385.8|10380.8|10389.8|10384.8|10385.8|10380.8|104
1710237300000|2024-03-12 09:55:00|10385.3|10380.3|10374.8|10369.8|10385.8|10380.8|10374.8|10369.8|604
1710237600000|2024-03-12 10:00:00|10374.3|10369.3|10382.8|10377.8|10385.8|10380.8|10371.3|10366.3|164
1710237900000|2024-03-12 10:05:00|10383.3|10378.3|10383.8|10378.8|10386.8|10381.8|10381.8|10376.8|199
1710238200000|2024-03-12 10:10:00|10383.3|10378.3|10384.8|10379.8|10386.8|10381.8|10380.8|10375.8|194
1710238500000|2024-03-12 10:15:00|10383.8|10378.8|10388.3|10383.3|10390.3|10385.3|10381.3|10376.3|258
1710238800000|2024-03-12 10:20:00|10387.8|10382.8|10382.8|10377.8|10388.8|10383.8|10380.8|10375.8|86
1710239100000|2024-03-12 10:25:00|10382.3|10377.3|10378.8|10373.8|10384.3|10379.3|10376.3|10371.3|317
1710239400000|2024-03-12 10:30:00|10378.3|10373.3|10378.8|10373.8|10383.8|10378.8|10375.8|10370.8|610
1710239700000|2024-03-12 10:35:00|10378.3|10373.3|10381.3|10376.3|10381.8|10376.8|10373.3|10368.3|76
1710240000000|2024-03-12 10:40:00|10380.3|10375.3|10378.3|10373.3|10381.3|10376.3|10375.8|10370.8|77
1710240300000|2024-03-12 10:45:00|10378.8|10373.8|10374.3|10369.3|10381.3|10376.3|10373.3|10368.3|90
1710240600000|2024-03-12 10:50:00|10373.8|10368.8|10383.8|10378.8|10383.8|10378.8|10371.8|10366.8|130
1710240900000|2024-03-12 10:55:00|10382.3|10377.3|10379.3|10374.3|10386.8|10381.8|10379.3|10374.3|94
1710241200000|2024-03-12 11:00:00|10379.8|10374.8|10384.8|10379.8|10385.3|10380.3|10377.8|10372.8|129
1710241500000|2024-03-12 11:05:00|10384.3|10379.3|10379.8|10374.8|10387.3|10382.3|10379.8|10374.8|200
1710241800000|2024-03-12 11:10:00|10380.3|10375.3|10379.8|10374.8|10382.8|10377.8|10376.8|10371.8|79
1710242100000|2024-03-12 11:15:00|10380.3|10375.3|10374.3|10369.3|10381.8|10376.8|10374.3|10369.3|105
1710242400000|2024-03-12 11:20:00|10374.8|10369.8|10375.8|10370.8|10377.8|10372.8|10374.3|10369.3|113
1710242700000|2024-03-12 11:25:00|10376.3|10371.3|10376.3|10371.3|10380.8|10375.8|10375.8|10370.8|75
1710243000000|2024-03-12 11:30:00|10375.8|10370.8|10379.8|10374.8|10384.3|10379.3|10373.3|10368.3|66
1710243300000|2024-03-12 11:35:00|10379.3|10374.3|10376.8|10371.8|10381.8|10376.8|10376.3|10371.3|64
1710243600000|2024-03-12 11:40:00|10376.3|10371.3|10383.3|10378.3|10383.3|10378.3|10375.3|10370.3|77
1710243900000|2024-03-12 11:45:00|10382.3|10377.3|10387.3|10382.3|10387.3|10382.3|10382.3|10377.3|220
1710244200000|2024-03-12 11:50:00|10386.8|10381.8|10382.8|10377.8|10388.8|10383.8|10380.8|10375.8|79
1710244500000|2024-03-12 11:55:00|10382.3|10377.3|10374.3|10369.3|10382.8|10377.8|10372.3|10367.3|102
1710244800000|2024-03-12 12:00:00|10375.3|10370.3|10380.3|10375.3|10380.3|10375.3|10372.3|10367.3|72
1710245100000|2024-03-12 12:05:00|10379.3|10374.3|10378.8|10373.8|10380.8|10375.8|10376.3|10371.3|178
1710245400000|2024-03-12 12:10:00|10378.3|10373.3|10378.8|10373.8|10381.8|10376.8|10375.8|10370.8|78
1710245700000|2024-03-12 12:15:00|10378.3|10373.3|10381.8|10376.8|10383.8|10378.8|10377.3|10372.3|144
1710246000000|2024-03-12 12:20:00|10382.3|10377.3|10382.8|10377.8|10386.8|10381.8|10377.8|10372.8|199
1710246300000|2024-03-12 12:25:00|10382.3|10377.3|10373.8|10368.8|10383.3|10378.3|10373.8|10368.8|88
1710246600000|2024-03-12 12:30:00|10374.8|10369.8|10372.8|10367.8|10386.3|10381.3|10345.8|10340.8|380
1710246900000|2024-03-12 12:35:00|10373.3|10368.3|10389.8|10384.8|10394.8|10389.8|10373.3|10368.3|124
1710247200000|2024-03-12 12:40:00|10388.3|10383.3|10388.3|10383.3|10393.3|10388.3|10387.8|10382.8|94
1710247500000|2024-03-12 12:45:00|10388.8|10383.8|10379.8|10374.8|10391.8|10386.8|10379.8|10374.8|158
1710247800000|2024-03-12 12:50:00|10379.3|10374.3|10367.3|10362.3|10380.8|10375.8|10367.3|10362.3|158
1710248100000|2024-03-12 12:55:00|10366.8|10361.8|10375.3|10370.3|10379.3|10374.3|10362.8|10357.8|612
1710248400000|2024-03-12 13:00:00|10376.3|10371.3|10373.3|10368.3|10377.3|10372.3|10370.8|10365.8|89
1710248700000|2024-03-12 13:05:00|10372.8|10367.8|10374.3|10369.3|10379.3|10374.3|10365.8|10360.8|148
1710249000000|2024-03-12 13:10:00|10373.8|10368.8|10373.8|10368.8|10377.8|10372.8|10365.3|10360.3|56
1710249300000|2024-03-12 13:15:00|10373.3|10368.3|10367.3|10362.3|10373.3|10368.3|10366.3|10361.3|56
1710249600000|2024-03-12 13:20:00|10366.3|10361.3|10369.3|10364.3|10371.8|10366.8|10366.3|10361.3|148
1710249900000|2024-03-12 13:25:00|10369.8|10364.8|10373.3|10368.3|10374.3|10369.3|10366.3|10361.3|184
1710250200000|2024-03-12 13:30:00|10373.8|10368.8|10370.3|10365.3|10375.3|10370.3|10366.8|10361.8|444
1710250500000|2024-03-12 13:35:00|10369.8|10364.8|10346.8|10341.8|10370.3|10365.3|10346.3|10341.3|121
1710250800000|2024-03-12 13:40:00|10347.3|10342.3|10356.3|10351.3|10362.3|10357.3|10347.3|10342.3|86
1710251100000|2024-03-12 13:45:00|10356.8|10351.8|10348.8|10343.8|10357.8|10352.8|10346.3|10341.3|76
1710251400000|2024-03-12 13:50:00|10349.3|10344.3|10356.3|10351.3|10356.8|10351.8|10348.3|10343.3|135
1710251700000|2024-03-12 13:55:00|10355.8|10350.8|10367.8|10362.8|10368.3|10363.3|10355.3|10350.3|216
1710252000000|2024-03-12 14:00:00|10368.3|10363.3|10356.3|10351.3|10368.3|10363.3|10355.8|10350.8|64
1710252300000|2024-03-12 14:05:00|10357.3|10352.3|10359.3|10354.3|10363.8|10358.8|10355.8|10350.8|231
1710252600000|2024-03-12 14:10:00|10358.8|10353.8|10360.8|10355.8|10364.3|10359.3|10357.8|10352.8|118
1710252900000|2024-03-12 14:15:00|10360.3|10355.3|10362.3|10357.3|10365.3|10360.3|10359.8|10354.8|93
1710253200000|2024-03-12 14:20:00|10362.8|10357.8|10369.3|10364.3|10369.3|10364.3|10358.8|10353.8|452
1710253500000|2024-03-12 14:25:00|10368.8|10363.8|10368.3|10363.3|10371.8|10366.8|10364.8|10359.8|84
1710253800000|2024-03-12 14:30:00|10367.8|10362.8|10365.8|10360.8|10369.3|10364.3|10359.8|10354.8|317
1710254100000|2024-03-12 14:35:00|10366.8|10361.8|10366.8|10361.8|10372.3|10367.3|10364.3|10359.3|131
1710254400000|2024-03-12 14:40:00|10367.3|10362.3|10366.3|10361.3|10369.3|10364.3|10364.3|10359.3|158
1710254700000|2024-03-12 14:45:00|10366.8|10361.8|10372.3|10367.3|10372.8|10367.8|10364.3|10359.3|113
1710255000000|2024-03-12 14:50:00|10372.8|10367.8|10378.3|10373.3|10378.8|10373.8|10369.3|10364.3|198
1710255300000|2024-03-12 14:55:00|10378.8|10373.8|10369.3|10364.3|10379.3|10374.3|10368.3|10363.3|177
1710255600000|2024-03-12 15:00:00|10369.8|10364.8|10367.8|10362.8|10371.3|10366.3|10365.3|10360.3|726
1710255900000|2024-03-12 15:05:00|10368.3|10363.3|10373.3|10368.3|10375.3|10370.3|10367.3|10362.3|95
1710256200000|2024-03-12 15:10:00|10374.4|10369.4|10372.4|10367.4|10374.9|10369.9|10367.4|10362.4|177
1710256500000|2024-03-12 15:15:00|10372.9|10367.9|10375.9|10370.9|10378.9|10373.9|10371.4|10366.4|164
1710256800000|2024-03-12 15:20:00|10376.4|10371.4|10382.4|10377.4|10383.4|10378.4|10374.4|10369.4|128
1710257100000|2024-03-12 15:25:00|10382.9|10377.9|10382.9|10377.9|10383.9|10378.9|10378.4|10373.4|79
1710257400000|2024-03-12 15:30:00|10382.4|10377.4|10392.4|10387.4|10392.4|10387.4|10382.4|10377.4|180
1710257700000|2024-03-12 15:35:00|10391.9|10386.9|10399.4|10394.4|10399.4|10394.4|10391.4|10386.4|114
1710258000000|2024-03-12 15:40:00|10398.9|10393.9|10391.4|10386.4|10398.9|10393.9|10389.9|10384.9|142
1710258300000|2024-03-12 15:45:00|10390.9|10385.9|10388.4|10383.4|10390.9|10385.9|10385.4|10380.4|94
1710258600000|2024-03-12 15:50:00|10388.9|10383.9|10393.4|10388.4|10395.4|10390.4|10386.9|10381.9|105
1710258900000|2024-03-12 15:55:00|10393.9|10388.9|10397.9|10392.9|10398.9|10393.9|10392.9|10387.9|136
1710259200000|2024-03-12 16:00:00|10397.4|10392.4|10399.9|10394.9|10401.4|10396.4|10395.9|10390.9|144
1710259500000|2024-03-12 16:05:00|10399.4|10394.4|10402.4|10397.4|10405.9|10400.9|10398.4|10393.4|119
1710259800000|2024-03-12 16:10:00|10401.9|10396.9|10401.9|10396.9|10404.9|10399.9|10400.4|10395.4|390
1710260100000|2024-03-12 16:15:00|10402.4|10397.4|10403.9|10398.9|10406.9|10401.9|10401.4|10396.4|121
1710260400000|2024-03-12 16:20:00|10402.9|10397.9|10399.4|10394.4|10405.4|10400.4|10396.9|10391.9|229
1710260700000|2024-03-12 16:25:00|10398.9|10393.9|10396.9|10391.9|10400.4|10395.4|10395.9|10390.9|269
1710261000000|2024-03-12 16:30:00|10397.4|10391.4|10386.4|10379.4|10398.4|10391.4|10380.4|10374.4|1091
1710261300000|2024-03-12 16:35:00|10389.4|10380.4|10389.4|10382.4|10391.4|10385.4|10384.4|10377.4|294
1710261600000|2024-03-12 16:40:00|10388.4|10383.4|10386.4|10379.4|10391.4|10384.4|10386.4|10379.4|50
1710261900000|2024-03-12 16:45:00|10385.4|10380.4|10383.4|10376.4|10385.4|10380.4|10380.4|10373.4|105
1710262200000|2024-03-12 16:50:00|10382.4|10375.4|10387.4|10380.4|10387.4|10381.4|10381.4|10375.4|27
1710262500000|2024-03-12 16:55:00|10386.4|10381.4|10383.4|10376.4|10386.4|10381.4|10381.4|10375.4|82
1710262800000|2024-03-12 17:00:00|10384.4|10377.4|10381.4|10374.4|10385.4|10379.4|10378.4|10372.4|32
1710263100000|2024-03-12 17:05:00|10382.4|10375.4|10377.4|10370.4|10382.4|10375.4|10376.4|10369.4|23
1710263400000|2024-03-12 17:10:00|10378.4|10371.4|10382.4|10375.4|10382.4|10375.4|10378.4|10371.4|6
1710263700000|2024-03-12 17:15:00|10383.4|10376.4|10388.4|10381.4|10388.4|10381.4|10381.4|10375.4|23
1710264000000|2024-03-12 17:20:00|10387.4|10382.4|10384.4|10377.4|10390.4|10383.4|10383.4|10377.4|24
1710264300000|2024-03-12 17:25:00|10383.4|10378.4|10383.4|10376.4|10385.4|10378.4|10382.4|10376.4|40
1710264600000|2024-03-12 17:30:00|10382.4|10377.4|10385.4|10378.4|10386.4|10379.4|10382.4|10375.4|2
1710264900000|2024-03-12 17:35:00|10386.4|10377.4|10385.4|10378.4|10386.4|10379.4|10383.4|10376.4|17
1710265200000|2024-03-12 17:40:00|10386.4|10379.4|10389.4|10382.4|10390.4|10382.4|10386.4|10379.4|14
1710265500000|2024-03-12 17:45:00|10388.4|10383.4|10390.4|10384.4|10390.4|10384.4|10387.4|10380.4|15
1710265800000|2024-03-12 17:50:00|10391.4|10382.4|10389.4|10382.4|10391.4|10384.4|10387.4|10381.4|52
1710266100000|2024-03-12 17:55:00|10388.4|10381.4|10391.4|10384.4|10393.4|10386.4|10388.4|10381.4|21
1710266400000|2024-03-12 18:00:00|10392.4|10385.4|10395.4|10388.4|10395.4|10389.4|10391.4|10384.4|30
1710266700000|2024-03-12 18:05:00|10396.4|10389.4|10394.4|10388.4|10396.4|10389.4|10394.4|10388.4|3
1710267000000|2024-03-12 18:10:00|10395.4|10389.4|10391.4|10379.4|10398.4|10391.4|10391.4|10379.4|7
1710267300000|2024-03-12 18:15:00|10391.9|10379.9|10394.4|10386.4|10396.4|10388.4|10390.4|10379.9|12
1710267600000|2024-03-12 18:20:00|10396.4|10387.4|10395.4|10388.4|10396.4|10389.4|10395.4|10387.4|1
1710267900000|2024-03-12 18:25:00|10396.4|10389.4|10400.4|10393.4|10400.4|10393.4|10396.4|10389.4|6
1710268200000|2024-03-12 18:30:00|10402.4|10392.4|10402.4|10394.4|10403.4|10396.4|10401.4|10392.4|8
1710268500000|2024-03-12 18:35:00|10401.4|10396.4|10402.4|10395.4|10403.4|10396.4|10401.4|10394.4|7
1710268800000|2024-03-12 18:40:00|10401.4|10394.4|10395.4|10388.4|10402.4|10395.4|10395.4|10388.4|16
1710269100000|2024-03-12 18:45:00|10396.4|10389.4|10399.4|10392.4|10400.4|10394.4|10395.4|10389.4|7
1710269400000|2024-03-12 18:50:00|10398.4|10391.4|10403.4|10394.4|10404.4|10394.4|10397.4|10390.4|14
1710269700000|2024-03-12 18:55:00|10402.4|10393.4|10403.5|10391.5|10407.4|10398.4|10401.4|10391.5|13
1710270000000|2024-03-12 19:00:00|10405.3|10393.3|10405.4|10393.4|10405.4|10393.4|10401.5|10389.5|3
1710270300000|2024-03-12 19:05:00|10405.3|10393.3|10406.6|10394.6|10407.2|10395.2|10403.4|10391.4|0
1710270600000|2024-03-12 19:10:00|10405.7|10393.7|10406.6|10394.6|10408.5|10396.5|10404.7|10392.7|0
1710270900000|2024-03-12 19:15:00|10407.5|10395.5|10404.7|10392.7|10408.5|10396.5|10402.7|10390.7|0
1710271200000|2024-03-12 19:20:00|10404.6|10392.6|10408.6|10396.6|10409.5|10397.5|10404.6|10392.6|0
1710271500000|2024-03-12 19:25:00|10408.5|10396.5|10408.6|10396.6|10408.7|10396.7|10406.7|10394.7|0
1710271800000|2024-03-12 19:30:00|10406.8|10394.8|10404.9|10392.9|10407.7|10395.7|10404.7|10392.7|0
1710272100000|2024-03-12 19:35:00|10404.8|10392.8|10404.9|10392.9|10406.8|10394.8|10402.9|10390.9|0
1710272400000|2024-03-12 19:40:00|10406.8|10394.8|10403|10391|10406.9|10394.9|10403|10391|0
1710272700000|2024-03-12 19:45:00|10402.9|10390.9|10406.7|10394.7|10406.8|10394.8|10402.9|10390.9|0
1710273000000|2024-03-12 19:50:00|10406.6|10394.6|10406.9|10394.9|10408.8|10396.8|10402.9|10390.9|0
1710273300000|2024-03-12 19:55:00|10407|10395|10408.6|10396.6|10408.9|10396.9|10406.9|10394.9|0
1710273600000|2024-03-12 20:00:00|10410.4|10398.4|10408.9|10396.9|10410.8|10398.8|10407|10395|0
1710273900000|2024-03-12 20:05:00|10408.8|10396.8|10408.9|10396.9|10408.9|10396.9|10407|10395|0
1710274200000|2024-03-12 20:10:00|10409|10397|10408.9|10396.9|10410.8|10398.8|10408.9|10396.9|0
1710274500000|2024-03-12 20:15:00|10408|10396|10407|10395|10408.9|10396.9|10407|10395|0
1710274800000|2024-03-12 20:20:00|10407.1|10395.1|10407.1|10395.1|10407.1|10395.1|10407|10395|0
1710275100000|2024-03-12 20:25:00|10408.9|10396.9|10408.9|10396.9|10409|10397|10408.9|10396.9|0
1710275400000|2024-03-12 20:30:00|10409|10397|10410.8|10398.8|10410.8|10398.8|10408.9|10396.9|0
1710275700000|2024-03-12 20:35:00|10409.8|10397.8|10409.8|10397.8|10410.8|10398.8|10408.9|10396.9|0
1710276000000|2024-03-12 20:40:00|10410.8|10398.8|10410.8|10398.8|10410.8|10398.8|10409.8|10397.8|0
1710276300000|2024-03-12 20:45:00|10410.7|10398.7|10410.7|10398.7|10410.8|10398.8|10410.7|10398.7|0
1710276600000|2024-03-12 20:50:00|10410.8|10398.8|10408.9|10396.9|10410.8|10398.8|10408.9|10396.9|0
1710276900000|2024-03-12 20:55:00|10408.8|10396.8|10408.7|10396.7|10409.6|10397.6|10406.9|10394.9|0
1710277200000|2024-03-12 21:00:00|10409.1|10397.1|10409.3|10397.3|10409.6|10397.6|10409.1|10397.1|0
1710277500000|2024-03-12 21:05:00|10409.1|10397.1|10409.6|10397.6|10409.6|10397.6|10409.1|10397.1|0
1710277800000|2024-03-12 21:10:00|10409.8|10397.8|10409.8|10397.8|10409.8|10397.8|10409.6|10397.6|0
1710278100000|2024-03-12 21:15:00|10410|10398|10410|10398|10410.2|10398.2|10409.6|10397.6|0
1710278400000|2024-03-12 21:20:00|10409.8|10397.8|10410.2|10398.2|10410.6|10398.6|10409.8|10397.8|0
1710278700000|2024-03-12 21:25:00|10410|10398|10410.6|10398.6|10410.6|10398.6|10410|10398|0
1710279000000|2024-03-12 21:30:00|10410|10398|10409.8|10397.8|10410|10398|10409.8|10397.8|0
1710279300000|2024-03-12 21:35:00|10409.6|10397.6|10409.3|10397.3|10409.8|10397.8|10409.3|10397.3|0
1710279600000|2024-03-12 21:40:00|10409.1|10397.1|10409.3|10397.3|10409.6|10397.6|10408.3|10396.3|0
1710279900000|2024-03-12 21:45:00|10409.5|10397.5|10408.9|10396.9|10409.6|10397.6|10408.9|10396.9|0
1710280200000|2024-03-12 21:50:00|10409.1|10397.1|10408.9|10396.9|10409.1|10397.1|10408.7|10396.7|0
1710280500000|2024-03-12 21:55:00|10409.1|10397.1|10409.1|10397.1|10409.3|10397.3|10408.5|10396.5|0
1710280800000|2024-03-12 22:00:00|10409|10397|10406.6|10394.6|10409.6|10397.6|10406.4|10394.4|0
1710281100000|2024-03-12 22:05:00|10407|10395|10408.5|10396.5|10408.7|10396.7|10406.6|10394.6|0
1710281400000|2024-03-12 22:10:00|10408.7|10396.7|10412.1|10400.1|10412.1|10400.1|10408.5|10396.5|0
1710281700000|2024-03-12 22:15:00|10411.9|10399.9|10413.4|10401.4|10413.4|10401.4|10411.9|10399.9|0
1710282000000|2024-03-12 22:20:00|10413.6|10401.6|10414.4|10402.4|10414.7|10402.7|10413.4|10401.4|0
1710282300000|2024-03-12 22:25:00|10414.6|10402.6|10414.7|10402.7|10415.3|10403.3|10414.4|10402.4|0
1710282600000|2024-03-12 22:30:00|10414.8|10402.8|10415.7|10403.7|10416.1|10404.1|10414.7|10402.7|0
1710282900000|2024-03-12 22:35:00|10415.3|10403.3|10414.8|10402.8|10416.1|10404.1|10414.8|10402.8|0
1710283200000|2024-03-12 22:40:00|10414.1|10402.1|10414.4|10402.4|10414.8|10402.8|10412.9|10400.9|0
1710283500000|2024-03-12 22:45:00|10414.6|10402.6|10414.8|10402.8|10415.2|10403.2|10414.4|10402.4|0
1710283800000|2024-03-12 22:50:00|10415|10403|10415.3|10403.3|10416.6|10404.6|10414.8|10402.8|0
1710284100000|2024-03-12 22:55:00|10414.9|10402.9|10413.9|10401.9|10415.8|10403.8|10413.9|10401.9|0
1710284400000|2024-03-12 23:00:00|10414|10402|10414.5|10402.5|10414.9|10402.9|10412.2|10400.2|0
1710284700000|2024-03-12 23:05:00|10414.9|10402.9|10414.5|10402.5|10415.3|10403.3|10414.5|10402.5|0
1710285000000|2024-03-12 23:10:00|10414.1|10402.1|10415.3|10403.3|10415.3|10403.3|10413.9|10401.9|0
1710285300000|2024-03-12 23:15:00|10415.5|10403.5|10417.2|10405.2|10417.2|10405.2|10415.3|10403.3|0
1710285600000|2024-03-12 23:20:00|10417.3|10405.3|10418.5|10406.5|10419.4|10407.4|10417.2|10405.2|0
1710285900000|2024-03-12 23:25:00|10418.3|10406.3|10417.2|10405.2|10418.7|10406.7|10417|10405|0
1710286200000|2024-03-12 23:30:00|10417.3|10405.3|10417.5|10405.5|10417.9|10405.9|10416.6|10404.6|0
1710286500000|2024-03-12 23:35:00|10417.3|10405.3|10415.8|10403.8|10417.5|10405.5|10415.8|10403.8|0
1710286800000|2024-03-12 23:40:00|10416|10404|10415.1|10403.1|10416.2|10404.2|10414.9|10402.9|0
1710287100000|2024-03-12 23:45:00|10415.3|10403.3|10414.9|10402.9|10415.3|10403.3|10414.5|10402.5|0
1710287400000|2024-03-12 23:50:00|10414.7|10402.7|10414.9|10402.9|10414.9|10402.9|10413.9|10401.9|0
1710287700000|2024-03-12 23:55:00|10414.7|10402.7|10414.9|10402.9|10415.8|10403.8|10413.9|10401.9|0
1710288000000|2024-03-13 00:00:00|10415.1|10403.1|10413.9|10401.9|10415.1|10403.1|10413|10401|0
1710288300000|2024-03-13 00:05:00|10413.8|10401.8|10413|10401|10414.9|10402.9|10413|10401|0
1710288600000|2024-03-13 00:10:00|10413.4|10401.4|10413|10401|10413.6|10401.6|10412.8|10400.8|0
1710288900000|2024-03-13 00:15:00|10412.8|10400.8|10409.9|10397.9|10413.6|10401.6|10409|10397|0
1710289200000|2024-03-13 00:20:00|10409|10397|10412.7|10400.7|10412.8|10400.8|10407.2|10395.2|0
1710289500000|2024-03-13 00:25:00|10410.9|10398.9|10410.9|10398.9|10410.9|10398.9|10410|10398|0
1710289800000|2024-03-13 00:30:00|10409|10397|10407.2|10395.2|10409|10397|10406.3|10394.3|0
1710290100000|2024-03-13 00:35:00|10407.1|10395.1|10403.5|10391.5|10407.2|10395.2|10403.5|10391.5|0
1710290400000|2024-03-13 00:40:00|10403.4|10391.4|10400.6|10388.6|10403.5|10391.5|10397.8|10385.8|0
1710290700000|2024-03-13 00:45:00|10401.5|10389.5|10401.6|10389.6|10403.4|10391.4|10401.5|10389.5|0
1710291000000|2024-03-13 00:50:00|10401.5|10389.5|10399.7|10387.7|10401.6|10389.6|10399.7|10387.7|0
1710291300000|2024-03-13 00:55:00|10398.8|10386.8|10397.9|10385.9|10398.8|10386.8|10396|10384|0
1710291600000|2024-03-13 01:00:00|10397.8|10385.8|10397.9|10385.9|10397.9|10385.9|10396.9|10384.9|0
1710291900000|2024-03-13 01:05:00|10397.8|10385.8|10397.8|10385.8|10397.9|10385.9|10396|10384|0
1710292200000|2024-03-13 01:10:00|10397.9|10385.9|10396|10384|10397.9|10385.9|10396|10384|0
1710292500000|2024-03-13 01:15:00|10397.8|10385.8|10397.8|10385.8|10397.8|10385.8|10397.8|10385.8|0
1710292800000|2024-03-13 01:20:00|10396|10384|10394.2|10382.2|10396|10384|10393.2|10381.2|0
1710293100000|2024-03-13 01:25:00|10393.3|10381.3|10394.2|10382.2|10394.2|10382.2|10392.3|10380.3|0
1710293400000|2024-03-13 01:30:00|10394.3|10382.3|10394.2|10382.2|10394.3|10382.3|10392.4|10380.4|0
1710293700000|2024-03-13 01:35:00|10393.3|10381.3|10394.2|10382.2|10394.2|10382.2|10390.5|10378.5|0
1710294000000|2024-03-13 01:40:00|10393.3|10381.3|10394.2|10382.2|10394.2|10382.2|10392.3|10380.3|0
1710294300000|2024-03-13 01:45:00|10394.2|10382.2|10392.3|10380.3|10394.2|10382.2|10392.3|10380.3|0
1710294900000|2024-03-13 01:55:00|10394.2|10382.2|10393.3|10381.3|10394.2|10382.2|10392.3|10380.3|0
1710295200000|2024-03-13 02:00:00|10392.3|10380.3|10392.3|10380.3|10394.2|10382.2|10392.3|10380.3|0
1710295500000|2024-03-13 02:05:00|10394.2|10382.2|10394.2|10382.2|10394.2|10382.2|10394.2|10382.2|0
1710296100000|2024-03-13 02:15:00|10393.3|10381.3|10392.3|10380.3|10393.3|10381.3|10392.3|10380.3|0
1710296400000|2024-03-13 02:20:00|10392.4|10380.4|10392.1|10380.1|10392.4|10380.4|10392.1|10380.1|0
1710296700000|2024-03-13 02:25:00|10390.3|10378.3|10388.4|10376.4|10390.3|10378.3|10388.4|10376.4|0
1710297300000|2024-03-13 02:35:00|10387.5|10375.5|10384.7|10372.7|10388.4|10376.4|10384.6|10372.6|0
1710297600000|2024-03-13 02:40:00|10384.6|10372.6|10386.5|10374.5|10386.5|10374.5|10382.8|10370.8|0
1710297900000|2024-03-13 02:45:00|10384.7|10372.7|10384.6|10372.6|10385.6|10373.6|10382.8|10370.8|0
1710298200000|2024-03-13 02:50:00|10384.7|10372.7|10386.5|10374.5|10386.5|10374.5|10384.6|10372.6|0
1710298500000|2024-03-13 02:55:00|10385.6|10373.6|10384.6|10372.6|10385.6|10373.6|10384.6|10372.6|0
1710298800000|2024-03-13 03:00:00|10382.8|10370.8|10384.6|10372.6|10384.6|10372.6|10382.8|10370.8|0
1710299100000|2024-03-13 03:05:00|10382.8|10370.8|10382.8|10370.8|10382.8|10370.8|10382.8|10370.8|0
1710299400000|2024-03-13 03:10:00|10383.7|10371.7|10382.7|10370.7|10384.6|10372.6|10382.7|10370.7|0
1710299700000|2024-03-13 03:15:00|10384.6|10372.6|10384.6|10372.6|10384.6|10372.6|10384.6|10372.6|0
1710300000000|2024-03-13 03:20:00|10386.4|10374.4|10386.5|10374.5|10386.5|10374.5|10384.6|10372.6|0
1710300300000|2024-03-13 03:25:00|10386.4|10374.4|10386.5|10374.5|10386.5|10374.5|10386.4|10374.4|0
1710300600000|2024-03-13 03:30:00|10387.4|10375.4|10386.5|10374.5|10387.4|10375.4|10386.5|10374.5|0
1710300900000|2024-03-13 03:35:00|10384.7|10372.7|10384.6|10372.6|10384.7|10372.7|10384.6|10372.6|0
1710301200000|2024-03-13 03:40:00|10383.7|10371.7|10386.5|10374.5|10386.5|10374.5|10383.7|10371.7|0
1710301500000|2024-03-13 03:45:00|10388.3|10376.3|10390.2|10378.2|10390.2|10378.2|10388.3|10376.3|0
1710302700000|2024-03-13 04:05:00|10390.3|10378.3|10390.3|10378.3|10390.3|10378.3|10390.2|10378.2|0
1710303000000|2024-03-13 04:10:00|10390.2|10378.2|10392.1|10380.1|10393.1|10381.1|10390.2|10378.2|0
1710303900000|2024-03-13 04:25:00|10396|10384|10395.3|10383.3|10396|10384|10393.5|10381.5|0
1710304200000|2024-03-13 04:30:00|10395.4|10383.4|10395.4|10383.4|10395.4|10383.4|10395.3|10383.3|0
1710304500000|2024-03-13 04:35:00|10395.3|10383.3|10395.4|10383.4|10395.4|10383.4|10395.3|10383.3|0
1710304800000|2024-03-13 04:40:00|10395.3|10383.3|10395.4|10383.4|10395.4|10383.4|10395.3|10383.3|0
1710305400000|2024-03-13 04:50:00|10397.2|10385.2|10397.3|10385.3|10397.3|10385.3|10397.2|10385.2|0
1710305700000|2024-03-13 04:55:00|10397.2|10385.2|10397.1|10385.1|10397.2|10385.2|10395.3|10383.3|0
1710306000000|2024-03-13 05:00:00|10396.2|10384.2|10395.3|10383.3|10397.1|10385.1|10395.3|10383.3|0
1710306300000|2024-03-13 05:05:00|10395.4|10383.4|10395.3|10383.3|10395.4|10383.4|10395.3|10383.3|0
1710306900000|2024-03-13 05:15:00|10394.4|10382.4|10395.3|10383.3|10395.3|10383.3|10394.4|10382.4|0
1710307200000|2024-03-13 05:20:00|10396.2|10384.2|10397.2|10385.2|10397.2|10385.2|10396.2|10384.2|0
1710307500000|2024-03-13 05:25:00|10399|10387|10399.1|10387.1|10399.1|10387.1|10399|10387|0
1710307800000|2024-03-13 05:30:00|10399|10387|10399|10387|10399|10387|10399|10387|0
1710308100000|2024-03-13 05:35:00|10399.1|10387.1|10400.9|10388.9|10400.9|10388.9|10399.1|10387.1|0
1710308400000|2024-03-13 05:40:00|10400.8|10388.8|10400.9|10388.9|10400.9|10388.9|10399|10387|0
1710308700000|2024-03-13 05:45:00|10399|10387|10400.9|10388.9|10400.9|10388.9|10399|10387|0
1710309300000|2024-03-13 05:55:00|10401|10389|10400.9|10388.9|10401|10389|10400.9|10388.9|0
1710309600000|2024-03-13 06:00:00|10399.1|10387.1|10399|10387|10400|10388|10399|10387|0
1710309900000|2024-03-13 06:05:00|10399.1|10387.1|10400|10388|10400.9|10388.9|10399|10387|0
1710310200000|2024-03-13 06:10:00|10399.9|10387.9|10399|10387|10400|10388|10399|10387|0
1710310800000|2024-03-13 06:20:00|10398.1|10386.1|10396.2|10384.2|10398.1|10386.1|10396.2|10384.2|0
1710311100000|2024-03-13 06:25:00|10397.1|10385.1|10395.3|10383.3|10397.2|10385.2|10395.3|10383.3|0
1710311400000|2024-03-13 06:30:00|10397.1|10385.1|10397.2|10385.2|10397.2|10385.2|10395.3|10383.3|0
1710312300000|2024-03-13 06:45:00|10397.1|10385.1|10397.1|10385.1|10397.2|10385.2|10397.1|10385.1|0
1710312600000|2024-03-13 06:50:00|10397.2|10385.2|10399|10387|10399|10387|10397.1|10385.1|0
1710312900000|2024-03-13 06:55:00|10400.9|10388.9|10400.9|10388.9|10402.7|10390.7|10399|10387|0
1710313200000|2024-03-13 07:00:00|10402.7|10390.7|10402.9|10397.9|10404.6|10398.9|10393.4|10388.4|37
1710313500000|2024-03-13 07:05:00|10403.4|10398.4|10402.4|10397.4|10403.4|10398.4|10398.9|10393.9|21
1710313800000|2024-03-13 07:10:00|10402.9|10397.9|10405.4|10400.4|10407.9|10402.9|10402.9|10397.9|5
1710314100000|2024-03-13 07:15:00|10405.9|10400.9|10407.9|10402.9|10407.9|10402.9|10403.9|10398.9|8
1710314400000|2024-03-13 07:20:00|10407.4|10402.4|10408.9|10403.9|10413.4|10408.4|10407.4|10402.4|16
1710314700000|2024-03-13 07:25:00|10409.4|10404.4|10410.4|10405.4|10410.9|10405.9|10409.4|10404.4|1
1710315000000|2024-03-13 07:30:00|10409.9|10404.9|10407.4|10402.4|10410.4|10405.4|10406.4|10401.4|7
1710315300000|2024-03-13 07:35:00|10406.9|10401.9|10408.9|10403.9|10411.4|10406.4|10406.9|10401.9|42
1710315600000|2024-03-13 07:40:00|10407.9|10402.9|10408.4|10403.4|10409.9|10404.9|10407.9|10402.9|7
1710315900000|2024-03-13 07:45:00|10407.4|10402.4|10410.4|10405.4|10410.9|10405.9|10407.4|10402.4|29
1710316200000|2024-03-13 07:50:00|10410.9|10405.9|10414.4|10409.4|10414.4|10409.4|10410.9|10405.9|10
1710316500000|2024-03-13 07:55:00|10414.9|10409.9|10427.4|10422.4|10427.9|10422.9|10413.4|10408.4|85
1710316800000|2024-03-13 08:00:00|10432.9|10427.9|10444.4|10439.4|10454.9|10449.9|10430.4|10425.4|1353
1710317100000|2024-03-13 08:05:00|10443.4|10438.4|10464.9|10459.9|10471.9|10466.9|10443.4|10438.4|339
1710317400000|2024-03-13 08:10:00|10465.9|10460.9|10472.9|10467.9|10478.4|10473.4|10463.4|10458.4|198
1710317700000|2024-03-13 08:15:00|10473.4|10468.4|10490.9|10485.9|10493.4|10488.4|10472.4|10467.4|246
1710318000000|2024-03-13 08:20:00|10492.4|10487.4|10485.4|10480.4|10497.9|10492.9|10485.4|10480.4|285
1710318300000|2024-03-13 08:25:00|10484.9|10479.9|10494.4|10489.4|10502.4|10497.4|10479.9|10474.9|241
1710318600000|2024-03-13 08:30:00|10493.4|10488.4|10502.4|10497.4|10502.4|10497.4|10490.4|10485.4|216
1710318900000|2024-03-13 08:35:00|10502.9|10497.9|10494.4|10489.4|10503.4|10498.4|10491.4|10486.4|325
1710319200000|2024-03-13 08:40:00|10496.9|10491.9|10484.9|10479.9|10501.9|10496.9|10483.9|10478.9|108
1710319500000|2024-03-13 08:45:00|10485.4|10480.4|10485.4|10480.4|10487.9|10482.9|10481.9|10476.9|99
1710319800000|2024-03-13 08:50:00|10486.4|10481.4|10490.4|10485.4|10492.4|10487.4|10485.9|10480.9|133
1710320100000|2024-03-13 08:55:00|10489.9|10484.9|10489.4|10484.4|10492.9|10487.9|10488.9|10483.9|420
1710320400000|2024-03-13 09:00:00|10489.9|10484.9|10493.9|10488.9|10495.9|10490.9|10488.9|10483.9|131
1710320700000|2024-03-13 09:05:00|10494.4|10489.4|10499.4|10494.4|10501.4|10496.4|10492.9|10487.9|479
1710321000000|2024-03-13 09:10:00|10499.9|10494.9|10511.9|10506.9|10513.4|10508.4|10499.9|10494.9|478
1710321300000|2024-03-13 09:15:00|10512.9|10507.9|10513.9|10508.9|10517.4|10512.4|10508.9|10503.9|222
1710321600000|2024-03-13 09:20:00|10514.4|10509.4|10511.9|10506.9|10515.9|10510.9|10509.9|10504.9|387
1710321900000|2024-03-13 09:25:00|10512.4|10507.4|10515.9|10510.9|10517.9|10512.9|10508.4|10503.4|206
1710322200000|2024-03-13 09:30:00|10515.4|10510.4|10509.9|10504.9|10516.9|10511.9|10509.4|10504.4|375
1710322500000|2024-03-13 09:35:00|10509.4|10504.4|10515.4|10510.4|10517.4|10512.4|10509.4|10504.4|150
1710322800000|2024-03-13 09:40:00|10515.9|10510.9|10513.4|10508.4|10517.4|10512.4|10507.9|10502.9|326
1710323100000|2024-03-13 09:45:00|10512.9|10507.9|10515.9|10510.9|10517.4|10512.4|10509.9|10504.9|124
1710323400000|2024-03-13 09:50:00|10516.4|10511.4|10521.4|10516.4|10521.4|10516.4|10516.4|10511.4|413
1710323700000|2024-03-13 09:55:00|10520.4|10515.4|10523.4|10518.4|10524.4|10519.4|10518.9|10513.9|171
1710324000000|2024-03-13 10:00:00|10523.9|10518.9|10537.4|10532.4|10539.4|10534.4|10521.4|10516.4|341
1710324300000|2024-03-13 10:05:00|10537.9|10532.9|10534.9|10529.9|10546.4|10541.4|10534.9|10529.9|326
1710324600000|2024-03-13 10:10:00|10534.4|10529.4|10538.9|10533.9|10541.9|10536.9|10534.4|10529.4|103
1710324900000|2024-03-13 10:15:00|10539.4|10534.4|10548.4|10543.4|10549.4|10544.4|10537.9|10532.9|112
1710325200000|2024-03-13 10:20:00|10548.9|10543.9|10551.9|10546.9|10553.9|10548.9|10542.9|10537.9|155
1710325500000|2024-03-13 10:25:00|10552.4|10547.4|10554.9|10549.9|10555.9|10550.9|10548.9|10543.9|120
1710325800000|2024-03-13 10:30:00|10555.4|10550.4|10548.4|10543.4|10555.4|10550.4|10545.9|10540.9|100
1710326100000|2024-03-13 10:35:00|10547.9|10542.9|10550.4|10545.4|10556.9|10551.9|10546.4|10541.4|173
1710326400000|2024-03-13 10:40:00|10549.9|10544.9|10548.4|10543.4|10552.4|10547.4|10548.4|10543.4|89
1710326700000|2024-03-13 10:45:00|10547.9|10542.9|10553.4|10548.4|10555.4|10550.4|10546.9|10541.9|139
1710327000000|2024-03-13 10:50:00|10552.9|10547.9|10549.4|10544.4|10554.9|10549.9|10547.9|10542.9|184
1710327300000|2024-03-13 10:55:00|10549.9|10544.9|10555.9|10550.9|10556.9|10551.9|10547.9|10542.9|110
1710327600000|2024-03-13 11:00:00|10556.9|10551.9|10547.9|10542.9|10556.9|10551.9|10546.9|10541.9|86
1710327900000|2024-03-13 11:05:00|10547.4|10542.4|10543.9|10538.9|10547.9|10542.9|10542.4|10537.4|56
1710328200000|2024-03-13 11:10:00|10544.4|10539.4|10541.4|10536.4|10546.9|10541.9|10541.4|10536.4|80
1710328500000|2024-03-13 11:15:00|10541.9|10536.9|10545.9|10540.9|10545.9|10540.9|10538.9|10533.9|225
1710328800000|2024-03-13 11:20:00|10546.4|10541.4|10542.9|10537.9|10547.4|10542.4|10541.9|10536.9|85
1710329100000|2024-03-13 11:25:00|10542.4|10537.4|10548.4|10543.4|10549.4|10544.4|10542.4|10537.4|42
1710329400000|2024-03-13 11:30:00|10548.9|10543.9|10547.4|10542.4|10550.9|10545.9|10547.4|10542.4|84
1710329700000|2024-03-13 11:35:00|10546.9|10541.9|10544.9|10539.9|10548.9|10543.9|10544.4|10539.4|51
1710330000000|2024-03-13 11:40:00|10545.4|10540.4|10546.4|10541.4|10550.4|10545.4|10544.9|10539.9|122
1710330300000|2024-03-13 11:45:00|10545.9|10540.9|10545.4|10540.4|10549.4|10544.4|10544.4|10539.4|91
1710330600000|2024-03-13 11:50:00|10544.4|10539.4|10541.9|10536.9|10544.9|10539.9|10540.4|10535.4|37
1710330900000|2024-03-13 11:55:00|10541.4|10536.4|10539.4|10534.4|10545.4|10540.4|10538.9|10533.9|111
1710331200000|2024-03-13 12:00:00|10539.9|10534.9|10531.9|10526.9|10539.9|10534.9|10531.9|10526.9|190
1710331500000|2024-03-13 12:05:00|10532.4|10527.4|10540.4|10535.4|10541.9|10536.9|10531.9|10526.9|319
1710331800000|2024-03-13 12:10:00|10540.9|10535.9|10541.9|10536.9|10543.9|10538.9|10538.4|10533.4|35
1710332100000|2024-03-13 12:15:00|10542.4|10537.4|10547.4|10542.4|10547.9|10542.9|10541.9|10536.9|157
1710332400000|2024-03-13 12:20:00|10546.4|10541.4|10552.4|10547.4|10555.4|10550.4|10545.9|10540.9|259
1710332700000|2024-03-13 12:25:00|10552.9|10547.9|10538.9|10533.9|10552.9|10547.9|10538.9|10533.9|441
1710333000000|2024-03-13 12:30:00|10538.4|10533.4|10535.9|10530.9|10539.9|10534.9|10531.9|10526.9|237
1710333300000|2024-03-13 12:35:00|10535.4|10530.4|10532.9|10527.9|10535.4|10530.4|10529.9|10524.9|37
1710333600000|2024-03-13 12:40:00|10531|10526|10536.5|10531.5|10538|10533|10527.5|10522.5|92
1710333900000|2024-03-13 12:45:00|10537|10532|10547.5|10542.5|10547.5|10542.5|10535.5|10530.5|398
1710334200000|2024-03-13 12:50:00|10548|10543|10554|10549|10554.5|10549.5|10547.5|10542.5|354
1710334500000|2024-03-13 12:55:00|10554.5|10549.5|10559|10554|10563|10558|10553.5|10548.5|289
1710334800000|2024-03-13 13:00:00|10558.5|10553.5|10556.5|10551.5|10560|10555|10553|10548|175
1710335100000|2024-03-13 13:05:00|10556|10551|10559.5|10554.5|10559.5|10554.5|10551.5|10546.5|164
1710335400000|2024-03-13 13:10:00|10559|10554|10565|10560|10567.5|10562.5|10558.5|10553.5|257
1710335700000|2024-03-13 13:15:00|10564.5|10559.5|10564|10559|10568.5|10563.5|10563.5|10558.5|156
1710336000000|2024-03-13 13:20:00|10563.5|10558.5|10570|10565|10572.5|10567.5|10563.5|10558.5|67
1710336300000|2024-03-13 13:25:00|10569.5|10564.5|10576|10571|10576.5|10571.5|10565.5|10560.5|171
1710336600000|2024-03-13 13:30:00|10575.5|10570.5|10571|10566|10579|10574|10570.5|10565.5|115
1710336900000|2024-03-13 13:35:00|10571.5|10566.5|10569|10564|10573|10568|10562.5|10557.5|163
1710337200000|2024-03-13 13:40:00|10568.5|10563.5|10567|10562|10570.5|10565.5|10563.5|10558.5|255
1710337500000|2024-03-13 13:45:00|10567.5|10562.5|10569|10564|10574|10569|10566.5|10561.5|270
1710337800000|2024-03-13 13:50:00|10568.5|10563.5|10568|10563|10570|10565|10563|10558|52
1710338100000|2024-03-13 13:55:00|10568.5|10563.5|10572|10567|10572|10567|10568.5|10563.5|86
1710338400000|2024-03-13 14:00:00|10572.5|10567.5|10574|10569|10575|10570|10569.5|10564.5|158
1710338700000|2024-03-13 14:05:00|10573.5|10568.5|10588|10583|10589|10584|10573|10568|253
1710339000000|2024-03-13 14:10:00|10587.5|10582.5|10586|10581|10595|10590|10585|10580|351
1710339300000|2024-03-13 14:15:00|10586.5|10581.5|10580|10575|10586.5|10581.5|10577|10572|693
1710339600000|2024-03-13 14:20:00|10580.5|10575.5|10594.5|10589.5|10594.5|10589.5|10580.5|10575.5|270
1710339900000|2024-03-13 14:25:00|10594|10589|10587|10582|10596|10591|10587|10582|112
1710340200000|2024-03-13 14:30:00|10586.5|10581.5|10592.5|10587.5|10594.5|10589.5|10585|10580|162
1710340500000|2024-03-13 14:35:00|10593|10588|10583.5|10578.5|10597|10592|10583.5|10578.5|168
1710340800000|2024-03-13 14:40:00|10583|10578|10578|10573|10584.5|10579.5|10577|10572|178
1710341100000|2024-03-13 14:45:00|10577.5|10572.5|10571|10566|10581|10576|10570|10565|82
1710341400000|2024-03-13 14:50:00|10570.5|10565.5|10578.5|10573.5|10579.5|10574.5|10570.5|10565.5|148
1710341700000|2024-03-13 14:55:00|10578|10573|10572.5|10567.5|10579.5|10574.5|10571|10566|75
1710342000000|2024-03-13 15:00:00|10571.5|10566.5|10569.5|10564.5|10578|10573|10569|10564|65
1710342300000|2024-03-13 15:05:00|10569|10564|10570|10565|10574.5|10569.5|10568|10563|115
1710342600000|2024-03-13 15:10:00|10569.9|10564.9|10575.4|10570.4|10575.4|10570.4|10565.4|10560.4|93
1710342900000|2024-03-13 15:15:00|10574.9|10569.9|10569.9|10564.9|10575.9|10570.9|10568.4|10563.4|50
1710343200000|2024-03-13 15:20:00|10569.4|10564.4|10565.9|10560.9|10571.9|10566.9|10564.9|10559.9|61
1710343500000|2024-03-13 15:25:00|10565.4|10560.4|10566.9|10561.9|10570.4|10565.4|10565.4|10560.4|69
1710343800000|2024-03-13 15:30:00|10567.4|10562.4|10572.9|10567.9|10573.9|10568.9|10564.9|10559.9|58
1710344100000|2024-03-13 15:35:00|10573.4|10568.4|10568.9|10563.9|10573.4|10568.4|10568.4|10563.4|177
1710344400000|2024-03-13 15:40:00|10569.4|10564.4|10562.9|10557.9|10569.9|10564.9|10562.9|10557.9|126
1710344700000|2024-03-13 15:45:00|10563.4|10558.4|10562.9|10557.9|10567.4|10562.4|10560.9|10555.9|68
1710345000000|2024-03-13 15:50:00|10563.4|10558.4|10570.4|10565.4|10570.4|10565.4|10562.4|10557.4|147
1710345300000|2024-03-13 15:55:00|10571.4|10566.4|10571.9|10566.9|10575.4|10570.4|10570.9|10565.9|56
1710345600000|2024-03-13 16:00:00|10571.4|10566.4|10580.4|10575.4|10580.4|10575.4|10571.4|10566.4|75
1710345900000|2024-03-13 16:05:00|10580.9|10575.9|10578.9|10573.9|10582.4|10577.4|10576.4|10571.4|148
1710346200000|2024-03-13 16:10:00|10579.4|10574.4|10571.4|10566.4|10579.9|10574.9|10566.9|10561.9|104
1710346500000|2024-03-13 16:15:00|10571.9|10566.9|10571.9|10566.9|10574.4|10569.4|10570.4|10565.4|280
1710346800000|2024-03-13 16:20:00|10570.9|10565.9|10569.4|10564.4|10573.9|10568.9|10566.9|10561.9|199
1710347100000|2024-03-13 16:25:00|10568.9|10563.9|10571.9|10566.9|10571.9|10566.9|10566.4|10561.4|570
1710347400000|2024-03-13 16:30:00|10572.9|10565.9|10559.9|10552.9|10572.9|10566.9|10555.9|10548.9|803
1710347700000|2024-03-13 16:35:00|10558.9|10554.9|10572.9|10566.9|10573.9|10566.9|10558.9|10553.9|232
1710348000000|2024-03-13 16:40:00|10571.9|10565.9|10574.9|10568.9|10576.9|10570.9|10571.9|10565.9|38
1710348300000|2024-03-13 16:45:00|10575.9|10569.9|10574.9|10567.9|10576.9|10569.9|10573.9|10567.9|13
1710348600000|2024-03-13 16:50:00|10573.9|10568.9|10569.9|10563.9|10573.9|10568.9|10568.9|10562.9|14
1710348900000|2024-03-13 16:55:00|10568.9|10562.9|10570.9|10564.9|10572.9|10565.9|10566.9|10559.9|68
1710349200000|2024-03-13 17:00:00|10573.9|10566.9|10573.9|10567.9|10578.9|10571.9|10571.9|10564.9|55
1710349500000|2024-03-13 17:05:00|10574.9|10568.9|10573.9|10566.9|10575.9|10569.9|10572.9|10566.9|7
1710349800000|2024-03-13 17:10:00|10572.9|10567.9|10572.9|10565.9|10573.9|10567.9|10571.9|10565.9|10
1710350100000|2024-03-13 17:15:00|10571.9|10566.9|10568.9|10562.9|10571.9|10566.9|10568.9|10561.9|18
1710350400000|2024-03-13 17:20:00|10569.9|10563.9|10572.9|10565.9|10574.9|10567.9|10568.9|10563.9|42
1710350700000|2024-03-13 17:25:00|10574.9|10566.9|10572.9|10565.9|10574.9|10567.9|10572.9|10565.9|6
1710351000000|2024-03-13 17:30:00|10571.9|10564.9|10568.9|10561.9|10571.9|10564.9|10567.9|10560.9|10
1710351300000|2024-03-13 17:35:00|10569.9|10562.9|10567.9|10561.9|10570.9|10563.9|10567.9|10561.9|7
1710351600000|2024-03-13 17:40:00|10568.9|10562.9|10565.9|10559.9|10569.9|10563.9|10565.9|10558.9|12
1710351900000|2024-03-13 17:45:00|10564.9|10558.9|10570.9|10564.9|10571.9|10565.9|10564.9|10558.9|64
1710352200000|2024-03-13 17:50:00|10571.9|10565.9|10571.9|10565.9|10573.9|10566.9|10571.9|10564.9|23
1710352500000|2024-03-13 17:55:00|10572.9|10566.9|10569.9|10562.9|10573.9|10566.9|10569.9|10562.9|14
1710352800000|2024-03-13 18:00:00|10568.9|10561.9|10566.9|10559.9|10569.9|10562.9|10566.9|10558.9|11
1710353100000|2024-03-13 18:05:00|10567.9|10560.9|10568.9|10561.9|10569.9|10562.9|10566.9|10559.9|1
1710353400000|2024-03-13 18:10:00|10569.9|10562.9|10569.9|10562.9|10576.9|10565.9|10567.9|10561.9|4
1710353700000|2024-03-13 18:15:00|10568.9|10561.9|10570.9|10563.9|10570.9|10563.9|10568.9|10561.9|1
1710354000000|2024-03-13 18:20:00|10571.9|10564.9|10571.9|10564.9|10571.9|10564.9|10571.9|10564.9|0
1710354300000|2024-03-13 18:25:00|10572.9|10565.9|10572.9|10564.9|10573.9|10566.9|10572.9|10564.9|3
1710354600000|2024-03-13 18:30:00|10574.9|10565.9|10574.9|10567.9|10574.9|10567.9|10574.9|10564.9|1
1710354900000|2024-03-13 18:35:00|10573.9|10566.9|10574.9|10567.9|10574.9|10567.9|10573.9|10565.9|1
1710355200000|2024-03-13 18:40:00|10576.9|10568.9|10573.9|10565.9|10576.9|10568.9|10571.9|10564.9|2
1710355500000|2024-03-13 18:45:00|10574.9|10566.9|10573.9|10565.9|10574.9|10567.9|10573.9|10565.9|1
1710355800000|2024-03-13 18:50:00|10574.9|10566.9|10574.9|10566.9|10575.9|10568.9|10574.9|10566.9|4
1710356100000|2024-03-13 18:55:00|10573.9|10567.9|10572.4|10560.4|10575.9|10567.9|10566.4|10557.9|14
1710356400000|2024-03-13 19:00:00|10572.3|10560.3|10570.5|10558.5|10574.3|10562.3|10570.5|10558.5|0
1710356700000|2024-03-13 19:05:00|10568.7|10556.7|10570.5|10558.5|10570.5|10558.5|10566.7|10554.7|0
1710357000000|2024-03-13 19:10:00|10572.4|10560.4|10571.3|10559.3|10572.4|10560.4|10566.6|10554.6|0
1710357300000|2024-03-13 19:15:00|10571.4|10559.4|10574|10562|10575.9|10563.9|10570.4|10558.4|0
1710357600000|2024-03-13 19:20:00|10572.2|10560.2|10566.4|10554.4|10572.2|10560.2|10566.4|10554.4|0
1710357900000|2024-03-13 19:25:00|10566.5|10554.5|10558.3|10546.3|10570.3|10558.3|10552.4|10540.4|0
1710358200000|2024-03-13 19:30:00|10559.3|10547.3|10562.4|10550.4|10564.3|10552.3|10558.3|10546.3|0
1710358500000|2024-03-13 19:35:00|10562.3|10550.3|10564.2|10552.2|10564.3|10552.3|10560.4|10548.4|0
1710358800000|2024-03-13 19:40:00|10564.3|10552.3|10572.1|10560.1|10574|10562|10562.3|10550.3|0
1710359100000|2024-03-13 19:45:00|10572|10560|10574.1|10562.1|10576|10564|10570|10558|0
1710359400000|2024-03-13 19:50:00|10574|10562|10573.9|10561.9|10574.1|10562.1|10568.1|10556.1|0
1710359700000|2024-03-13 19:55:00|10573.8|10561.8|10570.2|10558.2|10573.8|10561.8|10568.3|10556.3|0
1710360000000|2024-03-13 20:00:00|10570.3|10558.3|10572.1|10560.1|10572.2|10560.2|10570.1|10558.1|0
1710360300000|2024-03-13 20:05:00|10572.2|10560.2|10570.2|10558.2|10572.2|10560.2|10570.1|10558.1|0
1710360600000|2024-03-13 20:10:00|10572.1|10560.1|10572.2|10560.2|10572.2|10560.2|10572.1|10560.1|0
1710360900000|2024-03-13 20:15:00|10572.1|10560.1|10572.1|10560.1|10572.2|10560.2|10572.1|10560.1|0
1710361200000|2024-03-13 20:20:00|10572.2|10560.2|10572.2|10560.2|10572.2|10560.2|10570.3|10558.3|0
1710361500000|2024-03-13 20:25:00|10574.1|10562.1|10574.1|10562.1|10574.1|10562.1|10574.1|10562.1|0
1710361800000|2024-03-13 20:30:00|10575|10563|10575.9|10563.9|10575.9|10563.9|10575|10563|0
1710362100000|2024-03-13 20:35:00|10576|10564|10575.9|10563.9|10576.1|10564.1|10575.9|10563.9|0
1710362400000|2024-03-13 20:40:00|10574.1|10562.1|10574.1|10562.1|10575|10563|10574.1|10562.1|0
1710362700000|2024-03-13 20:45:00|10572.2|10560.2|10572.3|10560.3|10572.3|10560.3|10572.2|10560.2|0
1710363000000|2024-03-13 20:50:00|10572.2|10560.2|10574.1|10562.1|10574.1|10562.1|10572.2|10560.2|0
1710363300000|2024-03-13 20:55:00|10574.2|10562.2|10572.3|10560.3|10574.2|10562.2|10572.2|10560.2|0
1710363600000|2024-03-13 21:00:00|10572.2|10560.2|10571.9|10559.9|10572.2|10560.2|10571.7|10559.7|0
1710363900000|2024-03-13 21:05:00|10572.1|10560.1|10571.9|10559.9|10572.1|10560.1|10571.9|10559.9|0
1710364200000|2024-03-13 21:10:00|10572.1|10560.1|10572.1|10560.1|10572.4|10560.4|10572.1|10560.1|0
1710364500000|2024-03-13 21:15:00|10571.9|10559.9|10572.1|10560.1|10572.3|10560.3|10571.5|10559.5|0
1710364800000|2024-03-13 21:20:00|10571.7|10559.7|10571.5|10559.5|10572.3|10560.3|10571.5|10559.5|0
1710365100000|2024-03-13 21:25:00|10571.3|10559.3|10571.5|10559.5|10571.5|10559.5|10571.3|10559.3|0
1710365400000|2024-03-13 21:30:00|10572.8|10560.8|10572.6|10560.6|10572.8|10560.8|10572.1|10560.1|0
1710365700000|2024-03-13 21:35:00|10572.8|10560.8|10571.9|10559.9|10572.8|10560.8|10571.9|10559.9|0
1710366000000|2024-03-13 21:40:00|10571.5|10559.5|10571.7|10559.7|10571.7|10559.7|10571.1|10559.1|0
1710366300000|2024-03-13 21:45:00|10571.9|10559.9|10571.5|10559.5|10571.9|10559.9|10571.5|10559.5|0
1710366600000|2024-03-13 21:50:00|10571.7|10559.7|10571.7|10559.7|10571.9|10559.9|10571.5|10559.5|0
1710366900000|2024-03-13 21:55:00|10571.9|10559.9|10572.6|10560.6|10572.6|10560.6|10571.5|10559.5|0
1710367200000|2024-03-13 22:00:00|10570|10558|10570|10558|10573|10561|10568.8|10556.8|0
1710367500000|2024-03-13 22:05:00|10570.1|10558.1|10572.4|10560.4|10573.6|10561.6|10569.8|10557.8|0
1710367800000|2024-03-13 22:10:00|10572.5|10560.5|10570.1|10558.1|10572.6|10560.6|10569.8|10557.8|0
1710368100000|2024-03-13 22:15:00|10570|10558|10570.1|10558.1|10570.7|10558.7|10569.8|10557.8|0
1710368400000|2024-03-13 22:20:00|10569.8|10557.8|10568.4|10556.4|10569.8|10557.8|10568.4|10556.4|0
1710368700000|2024-03-13 22:25:00|10568.2|10556.2|10569.4|10557.4|10570|10558|10568|10556|0
1710369000000|2024-03-13 22:30:00|10569.6|10557.6|10568|10556|10569.8|10557.8|10568|10556|0
1710369300000|2024-03-13 22:35:00|10568.2|10556.2|10568|10556|10568.4|10556.4|10567.3|10555.3|0
1710369600000|2024-03-13 22:40:00|10567.7|10555.7|10568.4|10556.4|10568.8|10556.8|10567.5|10555.5|0
1710369900000|2024-03-13 22:45:00|10568.2|10556.2|10570.7|10558.7|10570.7|10558.7|10568|10556|0
1710370200000|2024-03-13 22:50:00|10570.1|10558.1|10568.4|10556.4|10570.7|10558.7|10568.4|10556.4|0
1710370500000|2024-03-13 22:55:00|10568.8|10556.8|10569.4|10557.4|10569.8|10557.8|10568.8|10556.8|0
1710370800000|2024-03-13 23:00:00|10569.6|10557.6|10572.6|10560.6|10572.6|10560.6|10569|10557|0
1710371100000|2024-03-13 23:05:00|10572.5|10560.5|10575.1|10563.1|10575.4|10563.4|10572.2|10560.2|0
1710371400000|2024-03-13 23:10:00|10574.9|10562.9|10573.1|10561.1|10575.1|10563.1|10573.1|10561.1|0
1710371700000|2024-03-13 23:15:00|10572.8|10560.8|10574.5|10562.5|10574.5|10562.5|10572.8|10560.8|0
1710372000000|2024-03-13 23:20:00|10574.3|10562.3|10574.1|10562.1|10574.5|10562.5|10573.7|10561.7|0
1710372300000|2024-03-13 23:25:00|10574.5|10562.5|10575.4|10563.4|10576|10564|10574.1|10562.1|0
1710372600000|2024-03-13 23:30:00|10575.5|10563.5|10577.7|10565.7|10578.1|10566.1|10575.5|10563.5|0
1710372900000|2024-03-13 23:35:00|10577.8|10565.8|10577.4|10565.4|10578.1|10566.1|10577.4|10565.4|0
1710373200000|2024-03-13 23:40:00|10577|10565|10577.7|10565.7|10577.7|10565.7|10576.8|10564.8|0
1710373500000|2024-03-13 23:45:00|10577.6|10565.6|10577.4|10565.4|10577.7|10565.7|10576.8|10564.8|0
1710373800000|2024-03-13 23:50:00|10577|10565|10576.8|10564.8|10578.1|10566.1|10576.8|10564.8|0
1710374100000|2024-03-13 23:55:00|10577|10565|10577.4|10565.4|10577.4|10565.4|10576.8|10564.8|0
1710374400000|2024-03-14 00:00:00|10577.3|10565.3|10574.5|10562.5|10577.3|10565.3|10573.9|10561.9|0
1710374700000|2024-03-14 00:05:00|10575.1|10563.1|10574.5|10562.5|10576|10564|10574.5|10562.5|0
1710375000000|2024-03-14 00:10:00|10575.1|10563.1|10574.3|10562.3|10575.1|10563.1|10574.1|10562.1|0
1710375300000|2024-03-14 00:15:00|10574.1|10562.1|10571.5|10559.5|10574.5|10562.5|10571.5|10559.5|0
1710375600000|2024-03-14 00:20:00|10569.6|10557.6|10567.7|10555.7|10569.6|10557.6|10567.7|10555.7|0
1710375900000|2024-03-14 00:25:00|10565.9|10553.9|10561.9|10549.9|10565.9|10553.9|10561.8|10549.8|0
1710376200000|2024-03-14 00:30:00|10563.8|10551.8|10563.8|10551.8|10563.8|10551.8|10563.8|10551.8|0
1710376500000|2024-03-14 00:35:00|10565.7|10553.7|10565.6|10553.6|10565.7|10553.7|10565.6|10553.6|0
1710376800000|2024-03-14 00:40:00|10563.8|10551.8|10561.9|10549.9|10563.8|10551.8|10561.9|10549.9|0
1710377400000|2024-03-14 00:50:00|10562|10550|10565.7|10553.7|10565.7|10553.7|10561.9|10549.9|0
1710378000000|2024-03-14 01:00:00|10563.8|10551.8|10563.9|10551.9|10563.9|10551.9|10563.8|10551.8|0
1710378300000|2024-03-14 01:05:00|10565.7|10553.7|10565.7|10553.7|10565.8|10553.8|10565.7|10553.7|0
1710378600000|2024-03-14 01:10:00|10565.8|10553.8|10561.9|10549.9|10565.8|10553.8|10561.9|10549.9|0
1710378900000|2024-03-14 01:15:00|10562|10550|10563.8|10551.8|10563.8|10551.8|10561.9|10549.9|0
1710379200000|2024-03-14 01:20:00|10563.9|10551.9|10563.9|10551.9|10565.7|10553.7|10563.8|10551.8|0
1710379500000|2024-03-14 01:25:00|10563.8|10551.8|10563.9|10551.9|10563.9|10551.9|10563.8|10551.8|0
1710379800000|2024-03-14 01:30:00|10563.8|10551.8|10562|10550|10563.9|10551.9|10562|10550|0
1710380100000|2024-03-14 01:35:00|10563.9|10551.9|10567.7|10555.7|10567.7|10555.7|10563.9|10551.9|0
1710380400000|2024-03-14 01:40:00|10567.6|10555.6|10567.7|10555.7|10567.7|10555.7|10567.6|10555.6|0
1710380700000|2024-03-14 01:45:00|10565.8|10553.8|10565.8|10553.8|10565.9|10553.9|10565.8|10553.8|0
1710381300000|2024-03-14 01:55:00|10567.7|10555.7|10567.7|10555.7|10567.7|10555.7|10567.7|10555.7|0
1710381600000|2024-03-14 02:00:00|10566.7|10554.7|10565.8|10553.8|10566.7|10554.7|10565.8|10553.8|0
1710381900000|2024-03-14 02:05:00|10565.7|10553.7|10563.9|10551.9|10565.8|10553.8|10563.9|10551.9|0
1710382500000|2024-03-14 02:15:00|10565.8|10553.8|10565.8|10553.8|10565.8|10553.8|10565.8|10553.8|0
1710382800000|2024-03-14 02:20:00|10565.7|10553.7|10563.9|10551.9|10565.7|10553.7|10563.9|10551.9|0
1710383700000|2024-03-14 02:35:00|10565.8|10553.8|10565.8|10553.8|10565.8|10553.8|10565.8|10553.8|0
1710384000000|2024-03-14 02:40:00|10566.7|10554.7|10567.7|10555.7|10569.5|10557.5|10565.8|10553.8|0
1710384300000|2024-03-14 02:45:00|10567.6|10555.6|10567.6|10555.6|10567.7|10555.7|10567.6|10555.6|0
1710384600000|2024-03-14 02:50:00|10567.7|10555.7|10567.6|10555.6|10567.7|10555.7|10567.6|10555.6|0
1710384900000|2024-03-14 02:55:00|10565.8|10553.8|10562|10550|10565.8|10553.8|10562|10550|0
1710385200000|2024-03-14 03:00:00|10561.9|10549.9|10562|10550|10562|10550|10561.9|10549.9|0
1710385500000|2024-03-14 03:05:00|10563.9|10551.9|10562|10550|10563.9|10551.9|10562|10550|0
1710386100000|2024-03-14 03:15:00|10561.1|10549.1|10561|10549|10562|10550|10560.1|10548.1|0
1710386400000|2024-03-14 03:20:00|10562|10550|10562|10550|10562|10550|10560.1|10548.1|0
1710386700000|2024-03-14 03:25:00|10561.9|10549.9|10561.9|10549.9|10561.9|10549.9|10561.9|10549.9|0
1710387000000|2024-03-14 03:30:00|10562|10550|10562|10550|10562|10550|10560.1|10548.1|0
1710387300000|2024-03-14 03:35:00|10561.9|10549.9|10560.1|10548.1|10562|10550|10560.1|10548.1|0
1710387600000|2024-03-14 03:40:00|10561|10549|10560.1|10548.1|10561|10549|10560.1|10548.1|0
1710387900000|2024-03-14 03:45:00|10561|10549|10560.1|10548.1|10561|10549|10558.2|10546.2|0
1710388500000|2024-03-14 03:55:00|10560.2|10548.2|10562|10550|10562|10550|10560.2|10548.2|0
1710388800000|2024-03-14 04:00:00|10561.1|10549.1|10562|10550|10562|10550|10561.1|10549.1|0
1710389400000|2024-03-14 04:10:00|10561|10549|10562|10550|10562|10550|10561|10549|0
1710389700000|2024-03-14 04:15:00|10561|10549|10562|10550|10562|10550|10560.1|10548.1|0
1710390900000|2024-03-14 04:35:00|10563.9|10551.9|10563.9|10551.9|10563.9|10551.9|10563|10551|0
1710391200000|2024-03-14 04:40:00|10562|10550|10563.9|10551.9|10563.9|10551.9|10562|10550|0
1710391500000|2024-03-14 04:45:00|10565.8|10553.8|10565.8|10553.8|10565.8|10553.8|10565.8|10553.8|0
1710392100000|2024-03-14 04:55:00|10567.6|10555.6|10567.7|10555.7|10568.6|10556.6|10566.7|10554.7|0
1710392400000|2024-03-14 05:00:00|10567.6|10555.6|10569.5|10557.5|10569.6|10557.6|10567.6|10555.6|0
1710392700000|2024-03-14 05:05:00|10569.6|10557.6|10569.5|10557.5|10569.6|10557.6|10569.5|10557.5|0
1710393300000|2024-03-14 05:15:00|10567.6|10555.6|10567.6|10555.6|10567.6|10555.6|10567.6|10555.6|0
1710393900000|2024-03-14 05:25:00|10567.7|10555.7|10567.7|10555.7|10567.7|10555.7|10567.7|10555.7|0
1710394200000|2024-03-14 05:30:00|10567.6|10555.6|10569.5|10557.5|10569.6|10557.6|10567.6|10555.6|0
1710394500000|2024-03-14 05:35:00|10569.6|10557.6|10571.4|10559.4|10571.4|10559.4|10569.5|10557.5|0
1710394800000|2024-03-14 05:40:00|10570.4|10558.4|10571.4|10559.4|10571.4|10559.4|10570.4|10558.4|0
1710395100000|2024-03-14 05:45:00|10570.4|10558.4|10569.5|10557.5|10570.4|10558.4|10569.5|10557.5|0
1710395400000|2024-03-14 05:50:00|10569.6|10557.6|10567.7|10555.7|10569.6|10557.6|10567.7|10555.7|0
1710395700000|2024-03-14 05:55:00|10565.8|10553.8|10567.7|10555.7|10567.7|10555.7|10565.8|10553.8|0
1710396000000|2024-03-14 06:00:00|10566.7|10554.7|10566.7|10554.7|10567.7|10555.7|10565.8|10553.8|0
1710396300000|2024-03-14 06:05:00|10566.8|10554.8|10565.8|10553.8|10566.8|10554.8|10565.8|10553.8|0
1710396600000|2024-03-14 06:10:00|10565.9|10553.9|10567.7|10555.7|10567.7|10555.7|10565.9|10553.9|0
1710396900000|2024-03-14 06:15:00|10569.6|10557.6|10573.6|10561.6|10573.6|10561.6|10568|10556|0
1710397200000|2024-03-14 06:20:00|10574.5|10562.5|10577.3|10565.3|10579.2|10567.2|10573.6|10561.6|0
1710397500000|2024-03-14 06:25:00|10576.4|10564.4|10577.3|10565.3|10577.3|10565.3|10575.5|10563.5|0
1710397800000|2024-03-14 06:30:00|10576.3|10564.3|10578.2|10566.2|10579.2|10567.2|10576.3|10564.3|0
1710398100000|2024-03-14 06:35:00|10581|10569|10579.2|10567.2|10581|10569|10579.2|10567.2|0
1710398400000|2024-03-14 06:40:00|10581|10569|10581|10569|10581|10569|10579.2|10567.2|0
1710398700000|2024-03-14 06:45:00|10580.1|10568.1|10581|10569|10581|10569|10580.1|10568.1|0
1710399000000|2024-03-14 06:50:00|10579.1|10567.1|10581|10569|10581|10569|10579.1|10567.1|0
1710399300000|2024-03-14 06:55:00|10581.1|10569.1|10584.8|10572.8|10584.8|10572.8|10581.1|10569.1|0
1710399600000|2024-03-14 07:00:00|10584.9|10572.9|10566.4|10561.4|10584.9|10572.9|10566.4|10561.4|3
1710399900000|2024-03-14 07:05:00|10565.4|10560.4|10566.9|10561.9|10566.9|10561.9|10565.4|10560.4|4
1710400200000|2024-03-14 07:10:00|10566.4|10561.4|10559.9|10554.9|10566.4|10561.4|10559.9|10554.9|6
1710400500000|2024-03-14 07:15:00|10560.4|10555.4|10558.9|10553.9|10561.4|10556.4|10558.9|10553.9|2
1710400800000|2024-03-14 07:20:00|10559.4|10554.4|10557.9|10552.9|10559.4|10554.4|10554.4|10549.4|3
1710401100000|2024-03-14 07:25:00|10558.9|10553.9|10561.9|10556.9|10561.9|10556.9|10557.9|10552.9|5
1710401400000|2024-03-14 07:30:00|10562.9|10557.9|10564.9|10559.9|10566.9|10561.9|10561.9|10556.9|3
1710401700000|2024-03-14 07:35:00|10564.4|10559.4|10566.9|10561.9|10568.9|10563.9|10564.4|10559.4|6
1710402000000|2024-03-14 07:40:00|10566.4|10561.4|10570.9|10565.9|10570.9|10565.9|10566.4|10561.4|20
1710402300000|2024-03-14 07:45:00|10570.4|10565.4|10570.9|10565.9|10570.9|10565.9|10568.4|10563.4|1
1710402600000|2024-03-14 07:50:00|10571.4|10566.4|10574.4|10569.4|10574.9|10569.9|10571.4|10566.4|1
1710402900000|2024-03-14 07:55:00|10573.9|10568.9|10571.9|10566.9|10576.4|10571.4|10571.4|10566.4|29
1710403200000|2024-03-14 08:00:00|10573.4|10568.4|10574.9|10569.9|10578.9|10573.9|10557.4|10552.4|318
1710403500000|2024-03-14 08:05:00|10575.4|10570.4|10589.9|10584.9|10591.4|10586.4|10571.9|10566.9|148
1710403800000|2024-03-14 08:10:00|10590.4|10585.4|10598.4|10593.4|10598.9|10593.9|10583.9|10578.9|86
1710404100000|2024-03-14 08:15:00|10597.9|10592.9|10603.9|10598.9|10604.9|10599.9|10595.9|10590.9|102
1710404400000|2024-03-14 08:20:00|10603.4|10598.4|10592.4|10587.4|10605.9|10600.9|10591.9|10586.9|119
1710404700000|2024-03-14 08:25:00|10591.9|10586.9|10597.9|10592.9|10599.9|10594.9|10586.9|10581.9|107
1710405000000|2024-03-14 08:30:00|10598.4|10593.4|10584.4|10579.4|10601.4|10596.4|10581.4|10576.4|88
1710405300000|2024-03-14 08:35:00|10584.9|10579.9|10582.4|10577.4|10586.9|10581.9|10579.4|10574.4|94
1710405600000|2024-03-14 08:40:00|10585.6|10580.6|10577.1|10572.1|10587.1|10582.1|10574.1|10569.1|123
1710405900000|2024-03-14 08:45:00|10577.6|10572.6|10579.1|10574.1|10580.1|10575.1|10574.6|10569.6|61
1710406200000|2024-03-14 08:50:00|10579.6|10574.6|10584.1|10579.1|10584.6|10579.6|10577.1|10572.1|68
1710406500000|2024-03-14 08:55:00|10583.6|10578.6|10580.1|10575.1|10586.1|10581.1|10578.1|10573.1|105
1710406800000|2024-03-14 09:00:00|10580.6|10575.6|10580.1|10575.1|10584.1|10579.1|10577.1|10572.1|81
1710407100000|2024-03-14 09:05:00|10579.6|10574.6|10580.1|10575.1|10588.1|10583.1|10579.6|10574.6|65
1710407400000|2024-03-14 09:10:00|10579.6|10574.6|10574.1|10569.1|10579.6|10574.6|10573.1|10568.1|99
1710407700000|2024-03-14 09:15:00|10574.6|10569.6|10573.1|10568.1|10578.6|10573.6|10570.1|10565.1|116
1710408000000|2024-03-14 09:20:00|10572.6|10567.6|10583.6|10578.6|10583.6|10578.6|10572.1|10567.1|57
1710408300000|2024-03-14 09:25:00|10583.1|10578.1|10582.6|10577.6|10587.6|10582.6|10581.1|10576.1|56
1710408600000|2024-03-14 09:30:00|10583.1|10578.1|10585.1|10580.1|10586.6|10581.6|10580.1|10575.1|49
1710408900000|2024-03-14 09:35:00|10586.1|10581.1|10585.1|10580.1|10586.6|10581.6|10581.1|10576.1|50
1710409200000|2024-03-14 09:40:00|10584.6|10579.6|10587.1|10582.1|10590.1|10585.1|10580.6|10575.6|79
1710409500000|2024-03-14 09:45:00|10587.6|10582.6|10589.1|10584.1|10593.6|10588.6|10585.1|10580.1|104
1710409800000|2024-03-14 09:50:00|10588.6|10583.6|10583.1|10578.1|10592.1|10587.1|10583.1|10578.1|33
1710410100000|2024-03-14 09:55:00|10582.6|10577.6|10586.6|10581.6|10590.6|10585.6|10578.1|10573.1|98
1710410400000|2024-03-14 10:00:00|10586.1|10581.1|10590.1|10585.1|10592.6|10587.6|10585.1|10580.1|69
1710410700000|2024-03-14 10:05:00|10590.6|10585.6|10594.1|10589.1|10595.1|10590.1|10589.6|10584.6|63
1710411000000|2024-03-14 10:10:00|10593.6|10588.6|10585.1|10580.1|10593.6|10588.6|10584.1|10579.1|42
1710411300000|2024-03-14 10:15:00|10584.6|10579.6|10587.1|10582.1|10591.1|10586.1|10582.1|10577.1|81
1710411600000|2024-03-14 10:20:00|10586.6|10581.6|10580.1|10575.1|10587.1|10582.1|10578.1|10573.1|26
1710411900000|2024-03-14 10:25:00|10580.6|10575.6|10578.1|10573.1|10581.1|10576.1|10576.1|10571.1|48
1710412200000|2024-03-14 10:30:00|10578.6|10573.6|10572.1|10567.1|10580.1|10575.1|10570.6|10565.6|45
1710412500000|2024-03-14 10:35:00|10572.6|10567.6|10576.6|10571.6|10579.1|10574.1|10572.6|10567.6|19
1710412800000|2024-03-14 10:40:00|10577.1|10572.1|10578.1|10573.1|10579.6|10574.6|10574.6|10569.6|37
1710413100000|2024-03-14 10:45:00|10578.6|10573.6|10576.1|10571.1|10578.6|10573.6|10572.6|10567.6|42
1710413400000|2024-03-14 10:50:00|10576.6|10571.6|10580.1|10575.1|10581.1|10576.1|10575.1|10570.1|72
1710413700000|2024-03-14 10:55:00|10581.1|10576.1|10582.1|10577.1|10584.1|10579.1|10576.6|10571.6|152
1710414000000|2024-03-14 11:00:00|10581.6|10576.6|10583.1|10578.1|10585.6|10580.6|10579.6|10574.6|90
1710414300000|2024-03-14 11:05:00|10582.6|10577.6|10585.1|10580.1|10585.1|10580.1|10580.6|10575.6|17
1710414600000|2024-03-14 11:10:00|10585.6|10580.6|10582.1|10577.1|10586.6|10581.6|10579.6|10574.6|27
1710414900000|2024-03-14 11:15:00|10582.6|10577.6|10585.6|10580.6|10589.6|10584.6|10582.6|10577.6|72
1710415200000|2024-03-14 11:20:00|10585.1|10580.1|10589.1|10584.1|10590.1|10585.1|10585.1|10580.1|32
1710415500000|2024-03-14 11:25:00|10588.6|10583.6|10583.1|10578.1|10589.1|10584.1|10582.1|10577.1|41
1710415800000|2024-03-14 11:30:00|10582.6|10577.6|10587.8|10582.8|10588.6|10583.6|10581.1|10576.1|90
1710416100000|2024-03-14 11:35:00|10585.8|10580.8|10577.8|10572.8|10585.8|10580.8|10573.8|10568.8|48
1710416400000|2024-03-14 11:40:00|10577.3|10572.3|10581.8|10576.8|10581.8|10576.8|10576.8|10571.8|80
1710416700000|2024-03-14 11:45:00|10581.3|10576.3|10572.3|10567.3|10581.8|10576.8|10572.3|10567.3|63
1710417000000|2024-03-14 11:50:00|10571.8|10566.8|10570.8|10565.8|10576.3|10571.3|10568.8|10563.8|60
1710417300000|2024-03-14 11:55:00|10570.3|10565.3|10570.8|10565.8|10574.3|10569.3|10569.8|10564.8|80
1710417600000|2024-03-14 12:00:00|10571.3|10566.3|10571.8|10566.8|10576.8|10571.8|10569.8|10564.8|19
1710417900000|2024-03-14 12:05:00|10572.3|10567.3|10567.8|10562.8|10574.3|10569.3|10567.8|10562.8|31
1710418200000|2024-03-14 12:10:00|10567.3|10562.3|10564.3|10559.3|10567.8|10562.8|10560.3|10555.3|38
1710418500000|2024-03-14 12:15:00|10564.8|10559.8|10563.8|10558.8|10567.3|10562.3|10561.8|10556.8|85
1710418800000|2024-03-14 12:20:00|10564.3|10559.3|10563.8|10558.8|10564.3|10559.3|10559.3|10554.3|13
1710419100000|2024-03-14 12:25:00|10563.3|10558.3|10562.3|10557.3|10565.8|10560.8|10561.3|10556.3|16
1710419400000|2024-03-14 12:30:00|10559.3|10554.3|10559.8|10554.8|10562.3|10557.3|10551.8|10546.8|51
1710419700000|2024-03-14 12:35:00|10559.3|10554.3|10564.8|10559.8|10568.3|10563.3|10553.8|10548.8|71
1710420000000|2024-03-14 12:40:00|10563|10558|10556|10551|10563|10558|10555|10550|25
1710420300000|2024-03-14 12:45:00|10555.5|10550.5|10547|10542|10556|10551|10547|10542|40
1710420600000|2024-03-14 12:50:00|10546.5|10541.5|10544.5|10539.5|10551|10546|10544.5|10539.5|78
1710420900000|2024-03-14 12:55:00|10545|10540|10544|10539|10548.5|10543.5|10543|10538|21
1710421200000|2024-03-14 13:00:00|10544.5|10539.5|10548|10543|10551.5|10546.5|10544|10539|15
1710421500000|2024-03-14 13:05:00|10548.5|10543.5|10544|10539|10548.5|10543.5|10541.5|10536.5|57
1710421800000|2024-03-14 13:10:00|10543.5|10538.5|10532|10527|10544.5|10539.5|10531.5|10526.5|53
1710422100000|2024-03-14 13:15:00|10531.5|10526.5|10534|10529|10539|10534|10529.5|10524.5|52
1710422400000|2024-03-14 13:20:00|10534.5|10529.5|10548|10543|10548|10543|10533.5|10528.5|126
1710422700000|2024-03-14 13:25:00|10547.5|10542.5|10543|10538|10548|10543|10540.5|10535.5|35
1710423000000|2024-03-14 13:30:00|10543.5|10538.5|10550|10545|10558.5|10553.5|10543|10538|123
1710423300000|2024-03-14 13:35:00|10550.5|10545.5|10547|10542|10553|10548|10542.5|10537.5|94
1710423600000|2024-03-14 13:40:00|10547.5|10542.5|10534.5|10529.5|10548.5|10543.5|10534.5|10529.5|61
1710423900000|2024-03-14 13:45:00|10535|10530|10524|10519|10536|10531|10524|10519|37
1710424200000|2024-03-14 13:50:00|10523.5|10518.5|10520|10515|10526|10521|10518.5|10513.5|83
1710424500000|2024-03-14 13:55:00|10520.5|10515.5|10518.5|10513.5|10525|10520|10517.5|10512.5|69
1710424800000|2024-03-14 14:00:00|10518|10513|10525.5|10520.5|10526|10521|10511|10506|75
1710425100000|2024-03-14 14:05:00|10524.5|10519.5|10516|10511|10525.5|10520.5|10515.5|10510.5|29
1710425400000|2024-03-14 14:10:00|10515.5|10510.5|10510|10505|10515.5|10510.5|10509|10504|113
1710425700000|2024-03-14 14:15:00|10510.5|10505.5|10503.5|10498.5|10510.5|10505.5|10501.5|10496.5|169
1710426000000|2024-03-14 14:20:00|10504|10499|10499|10494|10504|10499|10494|10489|57
1710426300000|2024-03-14 14:25:00|10498.5|10493.5|10495|10490|10502.5|10497.5|10493.5|10488.5|60
1710426600000|2024-03-14 14:30:00|10495.5|10490.5|10500.5|10495.5|10505|10500|10495|10490|116
1710426900000|2024-03-14 14:35:00|10501|10496|10498|10493|10506|10501|10497|10492|46
1710427200000|2024-03-14 14:40:00|10498.5|10493.5|10493|10488|10500.5|10495.5|10491|10486|43
1710427500000|2024-03-14 14:45:00|10493.5|10488.5|10491|10486|10499|10494|10491|10486|55
1710427800000|2024-03-14 14:50:00|10491.5|10486.5|10487.5|10482.5|10497|10492|10487.5|10482.5|51
1710428100000|2024-03-14 14:55:00|10487|10482|10487.5|10482.5|10491|10486|10483|10478|110
1710428400000|2024-03-14 15:00:00|10487|10482|10485|10480|10492|10487|10485|10480|49
1710428700000|2024-03-14 15:05:00|10484.5|10479.5|10490|10485|10491|10486|10481.5|10476.5|37
1710429000000|2024-03-14 15:10:00|10489.1|10484.1|10489.6|10484.6|10494.1|10489.1|10486.1|10481.1|97
1710429300000|2024-03-14 15:15:00|10491.1|10486.1|10492.1|10487.1|10497.6|10492.6|10491.1|10486.1|61
1710429600000|2024-03-14 15:20:00|10491.6|10486.6|10493.6|10488.6|10495.1|10490.1|10489.1|10484.1|73
1710429900000|2024-03-14 15:25:00|10493.1|10488.1|10493.6|10488.6|10496.1|10491.1|10491.1|10486.1|95
1710430200000|2024-03-14 15:30:00|10494.6|10489.6|10492.1|10487.1|10495.6|10490.6|10491.1|10486.1|157
1710430500000|2024-03-14 15:35:00|10492.6|10487.6|10493.6|10488.6|10494.1|10489.1|10487.1|10482.1|124
1710430800000|2024-03-14 15:40:00|10493.1|10488.1|10483.6|10478.6|10495.6|10490.6|10481.6|10476.6|68
1710431100000|2024-03-14 15:45:00|10483.1|10478.1|10480.6|10475.6|10485.1|10480.1|10480.6|10475.6|90
1710431400000|2024-03-14 15:50:00|10481.1|10476.1|10487.1|10482.1|10489.1|10484.1|10480.1|10475.1|34
1710431700000|2024-03-14 15:55:00|10487.6|10482.6|10484.1|10479.1|10490.1|10485.1|10483.1|10478.1|77
1710432000000|2024-03-14 16:00:00|10483.6|10478.6|10488.6|10483.6|10489.1|10484.1|10481.1|10476.1|148
1710432300000|2024-03-14 16:05:00|10487.6|10482.6|10483.6|10478.6|10487.6|10482.6|10482.1|10477.1|53
1710432600000|2024-03-14 16:10:00|10484.1|10479.1|10483.1|10478.1|10485.1|10480.1|10481.1|10476.1|274
1710432900000|2024-03-14 16:15:00|10482.6|10477.6|10484.1|10479.1|10485.1|10480.1|10481.1|10476.1|59
1710433200000|2024-03-14 16:20:00|10485.1|10480.1|10495.1|10490.1|10495.1|10490.1|10484.6|10479.6|106
1710433500000|2024-03-14 16:25:00|10494.6|10489.6|10489.6|10484.6|10496.1|10491.1|10487.1|10482.1|255
1710433800000|2024-03-14 16:30:00|10491.1|10483.1|10486.1|10479.1|10492.1|10485.1|10485.1|10478.1|374
1710434100000|2024-03-14 16:35:00|10487.1|10480.1|10487.1|10480.1|10492.1|10486.1|10485.1|10479.1|108
1710434400000|2024-03-14 16:40:00|10486.1|10479.1|10487.1|10479.1|10490.1|10481.1|10486.1|10479.1|30
1710434700000|2024-03-14 16:45:00|10486.1|10478.1|10486.1|10479.1|10487.1|10479.1|10485.1|10476.1|19
1710435000000|2024-03-14 16:50:00|10485.1|10478.1|10487.1|10478.1|10487.1|10479.1|10485.1|10477.1|7
1710435300000|2024-03-14 16:55:00|10486.1|10477.1|10484.1|10475.1|10486.1|10477.1|10481.1|10475.1|17
1710435600000|2024-03-14 17:00:00|10483.1|10476.1|10481.1|10473.1|10483.1|10476.1|10481.1|10473.1|6
1710435900000|2024-03-14 17:05:00|10482.1|10474.1|10484.1|10477.1|10484.1|10477.1|10480.1|10471.1|4
1710436200000|2024-03-14 17:10:00|10483.1|10476.1|10481.1|10473.1|10483.1|10476.1|10480.1|10473.1|10
1710436500000|2024-03-14 17:15:00|10480.1|10474.1|10473.1|10466.1|10480.1|10475.1|10472.1|10464.1|25
1710436800000|2024-03-14 17:20:00|10475.1|10464.1|10471.1|10463.1|10475.1|10466.1|10471.1|10463.1|17
1710437100000|2024-03-14 17:25:00|10469.1|10462.1|10466.1|10458.1|10471.1|10463.1|10466.1|10458.1|29
1710437400000|2024-03-14 17:30:00|10465.1|10457.1|10468.1|10459.1|10468.1|10459.1|10462.1|10454.1|49
1710437700000|2024-03-14 17:35:00|10467.1|10460.1|10469.1|10461.1|10469.1|10461.1|10467.1|10460.1|0
1710438000000|2024-03-14 17:40:00|10468.1|10460.1|10469.1|10461.1|10469.1|10461.1|10466.1|10459.1|3
1710438300000|2024-03-14 17:45:00|10468.1|10460.1|10469.1|10461.1|10469.1|10461.1|10467.1|10459.1|0
1710438600000|2024-03-14 17:50:00|10471.1|10462.1|10475.1|10465.1|10476.1|10467.1|10471.1|10462.1|21
1710438900000|2024-03-14 17:55:00|10476.1|10466.1|10477.1|10467.1|10477.1|10469.1|10474.1|10466.1|6
1710439200000|2024-03-14 18:00:00|10485.1|10469.1|10478.1|10470.1|10485.1|10477.1|10478.1|10469.1|29
1710439500000|2024-03-14 18:05:00||10471.1||10471.1||10471.1||10469.1|0
1710439800000|2024-03-14 18:10:00|10482.1|10470.1|10482.1|10473.1|10483.1|10473.1|10480.1|10469.1|5
1710440100000|2024-03-14 18:15:00|10483.1|10472.1|10481.1|10471.1|10483.1|10473.1|10477.1|10469.1|1
1710440400000|2024-03-14 18:20:00|10482.1|10472.1|10476.1|10468.1|10482.1|10473.1|10476.1|10468.1|1
1710440700000|2024-03-14 18:25:00|10477.1|10469.1|10476.1|10468.1|10479.1|10470.1|10476.1|10468.1|0
1710441000000|2024-03-14 18:30:00|10475.1|10469.1|10479.1|10472.1|10479.1|10472.1|10474.1|10469.1|2
1710441300000|2024-03-14 18:35:00|10477.1|10468.1|10479.1|10473.1|10480.1|10473.1|10477.1|10468.1|9
1710441600000|2024-03-14 18:40:00|10481.1|10472.1|10485.1|10477.1|10487.1|10480.1|10481.1|10472.1|48
1710441900000|2024-03-14 18:45:00|10484.1|10476.1|10485.1|10474.1|10485.1|10476.1|10483.1|10474.1|3
1710442200000|2024-03-14 18:50:00|10481.1|10472.1|10479.1|10469.1|10481.1|10473.1|10478.1|10469.1|7
1710442500000|2024-03-14 18:55:00|10478.1|10470.1|10481.1|10469.1|10484.1|10472.1|10476.1|10468.1|5
1710442800000|2024-03-14 19:00:00|10480.1|10468.1|10473.5|10461.5|10481.1|10469.1|10473.4|10461.4|0
1710443100000|2024-03-14 19:05:00|10473.4|10461.4|10467.5|10455.5|10475.3|10463.3|10463.7|10451.7|0
1710443400000|2024-03-14 19:10:00|10465.6|10453.6|10465.7|10453.7|10469.5|10457.5|10465.6|10453.6|0
1710443700000|2024-03-14 19:15:00|10465.8|10453.8|10465.8|10453.8|10469.7|10457.7|10465.7|10453.7|0
1710444000000|2024-03-14 19:20:00|10467.7|10455.7|10465.7|10453.7|10471.5|10459.5|10465.7|10453.7|0
1710444300000|2024-03-14 19:25:00|10463.9|10451.9|10465.8|10453.8|10467.7|10455.7|10460|10448|0
1710444600000|2024-03-14 19:30:00|10467.7|10455.7|10456.4|10444.4|10467.7|10455.7|10456.3|10444.3|0
1710444900000|2024-03-14 19:35:00|10456.3|10444.3|10463.5|10451.5|10465.4|10453.4|10452|10440|0
1710445200000|2024-03-14 19:40:00|10463.6|10451.6|10473|10461|10473.1|10461.1|10462.6|10450.6|0
1710445500000|2024-03-14 19:45:00|10473.1|10461.1|10471.4|10459.4|10473.2|10461.2|10467.3|10455.3|0
1710445800000|2024-03-14 19:50:00|10473.3|10461.3|10483|10471|10483|10471|10473.1|10461.1|0
1710446100000|2024-03-14 19:55:00|10482.8|10470.8|10490.8|10478.8|10491.6|10479.6|10479.1|10467.1|0
1710446400000|2024-03-14 20:00:00|10490.7|10478.7|10491|10479|10491|10479|10488.9|10476.9|0
1710446700000|2024-03-14 20:05:00|10492|10480|10490.8|10478.8|10492.8|10480.8|10490.8|10478.8|0
1710447000000|2024-03-14 20:10:00|10490.9|10478.9|10490.8|10478.8|10490.9|10478.9|10488.9|10476.9|0
1710447300000|2024-03-14 20:15:00|10490.7|10478.7|10490.8|10478.8|10490.8|10478.8|10488.9|10476.9|0
1710447600000|2024-03-14 20:20:00|10489|10477|10487.1|10475.1|10489|10477|10485.3|10473.3|0
1710448500000|2024-03-14 20:35:00|10487|10475|10487.1|10475.1|10487.1|10475.1|10487|10475|0
1710448800000|2024-03-14 20:40:00|10489|10477|10489|10477|10490.9|10478.9|10489|10477|0
1710449100000|2024-03-14 20:45:00|10489.1|10477.1|10489.1|10477.1|10489.1|10477.1|10489|10477|0
1710449400000|2024-03-14 20:50:00|10489|10477|10487.1|10475.1|10489|10477|10487.1|10475.1|0
1710449700000|2024-03-14 20:55:00|10485.3|10473.3|10487.1|10475.1|10489|10477|10485.2|10473.2|0
1710450000000|2024-03-14 21:00:00|10487.8|10475.8|10488|10476|10488.2|10476.2|10487.1|10475.1|0
1710450300000|2024-03-14 21:05:00|10487.8|10475.8|10487.5|10475.5|10488.4|10476.4|10487.3|10475.3|0
1710450600000|2024-03-14 21:10:00|10487.4|10475.4|10486.7|10474.7|10487.4|10475.4|10486.7|10474.7|0
1710450900000|2024-03-14 21:15:00|10486.3|10474.3|10487.1|10475.1|10487.1|10475.1|10486.3|10474.3|0
1710451200000|2024-03-14 21:20:00|10486.3|10474.3|10484.4|10472.4|10487.1|10475.1|10484.4|10472.4|0
1710451500000|2024-03-14 21:25:00|10485.4|10473.4|10483.3|10471.3|10485.6|10473.6|10483.3|10471.3|0
1710451800000|2024-03-14 21:30:00|10483.5|10471.5|10482.3|10470.3|10483.9|10471.9|10482.3|10470.3|0
1710452100000|2024-03-14 21:35:00|10482.5|10470.5|10481.1|10469.1|10482.5|10470.5|10480.6|10468.6|0
1710452400000|2024-03-14 21:40:00|10481.3|10469.3|10481.5|10469.5|10482|10470|10480.6|10468.6|0
1710452700000|2024-03-14 21:45:00|10481|10469|10481|10469|10481.5|10469.5|10480.8|10468.8|0
1710453000000|2024-03-14 21:50:00|10481.2|10469.2|10480.6|10468.6|10481.2|10469.2|10480.4|10468.4|0
1710453300000|2024-03-14 21:55:00|10480.5|10468.5|10480.8|10468.8|10481.5|10469.5|10480|10468|0
1710453600000|2024-03-14 22:00:00|10482.5|10470.5|10483.2|10471.2|10485.1|10473.1|10481.1|10469.1|0
1710453900000|2024-03-14 22:05:00|10482.8|10470.8|10485.1|10473.1|10485.3|10473.3|10482.7|10470.7|0
1710454200000|2024-03-14 22:10:00|10484.9|10472.9|10484.9|10472.9|10486.3|10474.3|10484.6|10472.6|0
1710454500000|2024-03-14 22:15:00|10485|10473|10483.2|10471.2|10485.9|10473.9|10482.3|10470.3|0
1710454800000|2024-03-14 22:20:00|10483.4|10471.4|10482.7|10470.7|10483.6|10471.6|10481.9|10469.9|0
1710455100000|2024-03-14 22:25:00|10483.2|10471.2|10485.9|10473.9|10486.8|10474.8|10483.2|10471.2|0
1710455400000|2024-03-14 22:30:00|10486.1|10474.1|10485.3|10473.3|10486.1|10474.1|10484.9|10472.9|0
1710455700000|2024-03-14 22:35:00|10485.9|10473.9|10484.9|10472.9|10485.9|10473.9|10484.9|10472.9|0
1710456000000|2024-03-14 22:40:00|10485.1|10473.1|10483.2|10471.2|10485.3|10473.3|10483.2|10471.2|0
1710456300000|2024-03-14 22:45:00|10483.4|10471.4|10484.6|10472.6|10484.6|10472.6|10481.3|10469.3|0
1710456600000|2024-03-14 22:50:00|10484.5|10472.5|10482.8|10470.8|10484.5|10472.5|10482.5|10470.5|0
1710456900000|2024-03-14 22:55:00|10482.9|10470.9|10482.3|10470.3|10483.2|10471.2|10481.3|10469.3|0
1710457200000|2024-03-14 23:00:00|10482.7|10470.7|10479.6|10467.6|10482.7|10470.7|10479|10467|0
1710457500000|2024-03-14 23:05:00|10479.8|10467.8|10479|10467|10480.9|10468.9|10479|10467|0
1710457800000|2024-03-14 23:10:00|10479.1|10467.1|10477.3|10465.3|10479.2|10467.2|10476.8|10464.8|0
1710458100000|2024-03-14 23:15:00|10476.8|10464.8|10476.6|10464.6|10477.7|10465.7|10476|10464|0
1710458400000|2024-03-14 23:20:00|10476.4|10464.4|10477.3|10465.3|10478.3|10466.3|10476.4|10464.4|0
1710458700000|2024-03-14 23:25:00|10476.8|10464.8|10474.1|10462.1|10478.3|10466.3|10473.7|10461.7|0
1710459000000|2024-03-14 23:30:00|10473.7|10461.7|10475.4|10463.4|10475.4|10463.4|10473.3|10461.3|0
1710459300000|2024-03-14 23:35:00|10476|10464|10475|10463|10476.8|10464.8|10475|10463|0
1710459600000|2024-03-14 23:40:00|10474.9|10462.9|10473.3|10461.3|10474.9|10462.9|10472.2|10460.2|0
1710459900000|2024-03-14 23:45:00|10472.8|10460.8|10476|10464|10476.4|10464.4|10472.4|10460.4|0
1710460200000|2024-03-14 23:50:00|10476.4|10464.4|10476.8|10464.8|10477.3|10465.3|10476|10464|0
1710460500000|2024-03-14 23:55:00|10476.7|10464.7|10478.3|10466.3|10478.5|10466.5|10476.4|10464.4|0
1710460800000|2024-03-15 00:00:00|10477.9|10465.9|10480.9|10468.9|10481.3|10469.3|10477.7|10465.7|0
1710461100000|2024-03-15 00:05:00|10481.1|10469.1|10479.6|10467.6|10481.9|10469.9|10478.8|10466.8|0
1710461400000|2024-03-15 00:10:00|10479.2|10467.2|10480.3|10468.3|10480.9|10468.9|10478.6|10466.6|0
1710461700000|2024-03-15 00:15:00|10480|10468|10487.7|10475.7|10493.2|10481.2|10480|10468|0
1710462000000|2024-03-15 00:20:00|10485.9|10473.9|10487.8|10475.8|10487.8|10475.8|10484|10472|0
1710462300000|2024-03-15 00:25:00|10486|10474|10488.6|10476.6|10488.6|10476.6|10485.9|10473.9|0
1710462600000|2024-03-15 00:30:00|10490.5|10478.5|10492.4|10480.4|10492.4|10480.4|10490.5|10478.5|0
1710462900000|2024-03-15 00:35:00|10492.3|10480.3|10492.3|10480.3|10494.2|10482.2|10492.3|10480.3|0
1710463200000|2024-03-15 00:40:00|10492.4|10480.4|10492.3|10480.3|10492.4|10480.4|10490.5|10478.5|0
1710463500000|2024-03-15 00:45:00|10491.4|10479.4|10490.5|10478.5|10492.4|10480.4|10488.6|10476.6|0
1710463800000|2024-03-15 00:50:00|10492.3|10480.3|10490.6|10478.6|10492.4|10480.4|10490.5|10478.5|0
1710464100000|2024-03-15 00:55:00|10490.5|10478.5|10488.7|10476.7|10490.5|10478.5|10488.6|10476.6|0
1710464400000|2024-03-15 01:00:00|10489.6|10477.6|10490.5|10478.5|10490.6|10478.6|10488.7|10476.7|0
1710464700000|2024-03-15 01:05:00|10489.6|10477.6|10486.8|10474.8|10492.4|10480.4|10486.8|10474.8|0
1710465000000|2024-03-15 01:10:00|10487.7|10475.7|10486.8|10474.8|10488.7|10476.7|10486.8|10474.8|0
1710465300000|2024-03-15 01:15:00|10484.9|10472.9|10486.8|10474.8|10488.7|10476.7|10484.9|10472.9|0
1710465600000|2024-03-15 01:20:00|10484.9|10472.9|10483.1|10471.1|10484.9|10472.9|10481.2|10469.2|0
1710465900000|2024-03-15 01:25:00|10484|10472|10488.7|10476.7|10490.5|10478.5|10483.1|10471.1|0
1710466200000|2024-03-15 01:30:00|10489.6|10477.6|10494.3|10482.3|10494.3|10482.3|10489.6|10477.6|0
1710466500000|2024-03-15 01:35:00|10492.4|10480.4|10494.2|10482.2|10494.2|10482.2|10490.5|10478.5|0
1710466800000|2024-03-15 01:40:00|10492.4|10480.4|10494.2|10482.2|10494.2|10482.2|10490.5|10478.5|0
1710467100000|2024-03-15 01:45:00|10492.4|10480.4|10498|10486|10498|10486|10492.4|10480.4|0
1710467400000|2024-03-15 01:50:00|10499.8|10487.8|10505.3|10493.3|10507.2|10495.2|10499.8|10487.8|0
1710467700000|2024-03-15 01:55:00|10509|10497|10492.3|10480.3|10509|10497|10492.3|10480.3|0
1710468000000|2024-03-15 02:00:00|10490.5|10478.5|10490.5|10478.5|10492.3|10480.3|10490.5|10478.5|0
1710468300000|2024-03-15 02:05:00|10490.4|10478.4|10490.4|10478.4|10492.3|10480.3|10488.5|10476.5|0
1710468600000|2024-03-15 02:10:00|10492.3|10480.3|10492.3|10480.3|10492.3|10480.3|10490.4|10478.4|0
1710468900000|2024-03-15 02:15:00|10490.4|10478.4|10488.6|10476.6|10490.4|10478.4|10488.5|10476.5|0
1710469200000|2024-03-15 02:20:00|10488.5|10476.5|10484.9|10472.9|10488.6|10476.6|10483|10471|0
1710469500000|2024-03-15 02:25:00|10483.1|10471.1|10488.6|10476.6|10490.5|10478.5|10483.1|10471.1|0
1710469800000|2024-03-15 02:30:00|10486.8|10474.8|10488.6|10476.6|10488.6|10476.6|10483|10471|0
1710470100000|2024-03-15 02:35:00|10489.5|10477.5|10492.5|10480.5|10494.4|10482.4|10489.5|10477.5|0
1710470400000|2024-03-15 02:40:00|10494.4|10482.4|10488.8|10476.8|10494.4|10482.4|10488.8|10476.8|0
1710470700000|2024-03-15 02:45:00|10490.6|10478.6|10490.7|10478.7|10492.5|10480.5|10488.8|10476.8|0
1710471000000|2024-03-15 02:50:00|10490.6|10478.6|10490.7|10478.7|10490.7|10478.7|10488.8|10476.8|0
1710471300000|2024-03-15 02:55:00|10488.8|10476.8|10488.8|10476.8|10490.7|10478.7|10488.8|10476.8|0
1710471600000|2024-03-15 03:00:00|10488.9|10476.9|10490.7|10478.7|10492.6|10480.6|10488.8|10476.8|0
1710471900000|2024-03-15 03:05:00|10492.5|10480.5|10490.7|10478.7|10492.6|10480.6|10490.7|10478.7|0
1710472200000|2024-03-15 03:10:00|10492.6|10480.6|10490.7|10478.7|10492.6|10480.6|10488.8|10476.8|0
1710472500000|2024-03-15 03:15:00|10488.8|10476.8|10492.6|10480.6|10494.4|10482.4|10488.8|10476.8|0
1710472800000|2024-03-15 03:20:00|10493.5|10481.5|10494.5|10482.5|10496.3|10484.3|10492.6|10480.6|0
1710473100000|2024-03-15 03:25:00|10496.3|10484.3|10494.5|10482.5|10496.3|10484.3|10494.5|10482.5|0
1710473400000|2024-03-15 03:30:00|10494.4|10482.4|10494.5|10482.5|10494.5|10482.5|10494.4|10482.4|0
1710473700000|2024-03-15 03:35:00|10494.4|10482.4|10494.5|10482.5|10496.3|10484.3|10492.6|10480.6|0
1710474300000|2024-03-15 03:45:00|10494.7|10482.7|10494.6|10482.6|10495.6|10483.6|10494.6|10482.6|0
1710474600000|2024-03-15 03:50:00|10494.7|10482.7|10492.8|10480.8|10494.7|10482.7|10492.8|10480.8|0
1710474900000|2024-03-15 03:55:00|10494.7|10482.7|10494.7|10482.7|10494.7|10482.7|10494.7|10482.7|0
1710475200000|2024-03-15 04:00:00|10494.6|10482.6|10492.7|10480.7|10494.7|10482.7|10492.7|10480.7|0
1710475500000|2024-03-15 04:05:00|10494.6|10482.6|10494.6|10482.6|10494.6|10482.6|10494.6|10482.6|0
1710475800000|2024-03-15 04:10:00|10492.8|10480.8|10492.8|10480.8|10494.6|10482.6|10492.8|10480.8|0
1710476100000|2024-03-15 04:15:00|10492.7|10480.7|10492.7|10480.7|10492.8|10480.8|10490.9|10478.9|0
1710476400000|2024-03-15 04:20:00|10490.8|10478.8|10490.8|10478.8|10490.9|10478.9|10489|10477|0
1710476700000|2024-03-15 04:25:00|10489|10477|10490.8|10478.8|10490.8|10478.8|10489|10477|0
1710477000000|2024-03-15 04:30:00|10489.9|10477.9|10490.8|10478.8|10490.8|10478.8|10488.9|10476.9|0
1710477300000|2024-03-15 04:35:00|10488.9|10476.9|10487.1|10475.1|10488.9|10476.9|10485.2|10473.2|0
1710477600000|2024-03-15 04:40:00|10488|10476|10487|10475|10488.9|10476.9|10487|10475|0
1710477900000|2024-03-15 04:45:00|10487.1|10475.1|10487|10475|10488.9|10476.9|10487|10475|0
1710478200000|2024-03-15 04:50:00|10488.9|10476.9|10488.9|10476.9|10490.8|10478.8|10488.9|10476.9|0
1710478500000|2024-03-15 04:55:00|10488|10476|10488.9|10476.9|10488.9|10476.9|10487.1|10475.1|0
1710478800000|2024-03-15 05:00:00|10490.8|10478.8|10488.9|10476.9|10490.8|10478.8|10488.9|10476.9|0
1710479100000|2024-03-15 05:05:00|10490.8|10478.8|10490.8|10478.8|10492.7|10480.7|10490.8|10478.8|0
1710479400000|2024-03-15 05:10:00|10489.9|10477.9|10487.1|10475.1|10490.8|10478.8|10487.1|10475.1|0
1710479700000|2024-03-15 05:15:00|10488.9|10476.9|10489.9|10477.9|10489.9|10477.9|10487|10475|0
1710480000000|2024-03-15 05:20:00|10488.9|10476.9|10488.9|10476.9|10490.8|10478.8|10488.9|10476.9|0
1710480300000|2024-03-15 05:25:00|10487.1|10475.1|10488.9|10476.9|10489|10477|10487.1|10475.1|0
1710480600000|2024-03-15 05:30:00|10487.1|10475.1|10485.2|10473.2|10487.1|10475.1|10485.2|10473.2|0
1710480900000|2024-03-15 05:35:00|10483.3|10471.3|10483.3|10471.3|10483.3|10471.3|10483.3|10471.3|0
1710481200000|2024-03-15 05:40:00|10482.4|10470.4|10481.4|10469.4|10483.3|10471.3|10481.4|10469.4|0
1710481500000|2024-03-15 05:45:00|10483.2|10471.2|10483.3|10471.3|10483.3|10471.3|10483.2|10471.2|0
1710481800000|2024-03-15 05:50:00|10485.2|10473.2|10487.1|10475.1|10487.1|10475.1|10485.2|10473.2|0
1710482100000|2024-03-15 05:55:00|10487|10475|10485.2|10473.2|10487.1|10475.1|10485.2|10473.2|0
1710482400000|2024-03-15 06:00:00|10485.1|10473.1|10483.3|10471.3|10485.2|10473.2|10483.3|10471.3|0
1710482700000|2024-03-15 06:05:00|10485.2|10473.2|10485.2|10473.2|10487|10475|10483.3|10471.3|0
1710483000000|2024-03-15 06:10:00|10485.1|10473.1|10483.3|10471.3|10485.2|10473.2|10483.3|10471.3|0
1710483300000|2024-03-15 06:15:00|10485.2|10473.2|10489|10477|10489|10477|10485.2|10473.2|0
1710483600000|2024-03-15 06:20:00|10488|10476|10487.1|10475.1|10489|10477|10485.2|10473.2|0
1710483900000|2024-03-15 06:25:00|10485.2|10473.2|10483.3|10471.3|10485.2|10473.2|10483.3|10471.3|0
1710484200000|2024-03-15 06:30:00|10485.2|10473.2|10483.3|10471.3|10485.2|10473.2|10483.3|10471.3|0
1710484500000|2024-03-15 06:35:00|10481.5|10469.5|10483.1|10471.1|10485.2|10473.2|10481.4|10469.4|0
1710484800000|2024-03-15 06:40:00|10483|10471|10484.9|10472.9|10484.9|10472.9|10481.2|10469.2|0
1710485100000|2024-03-15 06:45:00|10484|10472|10483.1|10471.1|10485|10473|10483.1|10471.1|0
1710485400000|2024-03-15 06:50:00|10481.2|10469.2|10481.2|10469.2|10481.2|10469.2|10481.1|10469.1|0
1710485700000|2024-03-15 06:55:00|10481.1|10469.1|10479.4|10467.4|10481.2|10469.2|10477.5|10465.5|0
1710486000000|2024-03-15 07:00:00|10477.5|10465.5|10490.4|10485.4|10490.4|10485.4|10477.5|10465.5|25
1710486300000|2024-03-15 07:05:00|10489.4|10484.4|10494.9|10489.9|10495.9|10490.9|10488.9|10483.9|30
1710486600000|2024-03-15 07:10:00|10493.9|10488.9|10498.9|10493.9|10502.9|10497.9|10493.9|10488.9|24
1710486900000|2024-03-15 07:15:00|10498.4|10493.4|10502.9|10497.9|10503.4|10498.4|10497.9|10492.9|12
1710487200000|2024-03-15 07:20:00|10503.4|10498.4|10498.4|10493.4|10503.9|10498.9|10496.9|10491.9|9
1710487500000|2024-03-15 07:25:00|10497.9|10492.9|10502.4|10497.4|10503.4|10498.4|10497.9|10492.9|8
1710487800000|2024-03-15 07:30:00|10502.9|10497.9|10495.4|10490.4|10503.9|10498.9|10494.9|10489.9|27
1710488100000|2024-03-15 07:35:00|10494.9|10489.9|10499.4|10494.4|10501.4|10496.4|10492.4|10487.4|12
1710488400000|2024-03-15 07:40:00|10499.9|10494.9|10497.9|10492.9|10499.9|10494.9|10497.9|10492.9|3
1710488700000|2024-03-15 07:45:00|10497.4|10492.4|10496.4|10491.4|10499.9|10494.9|10495.9|10490.9|14
1710489000000|2024-03-15 07:50:00|10497.4|10492.4|10493.9|10488.9|10499.4|10494.4|10493.4|10488.4|20
1710489300000|2024-03-15 07:55:00|10494.4|10489.4|10486.4|10481.4|10498.4|10493.4|10480.9|10475.9|88
1710489600000|2024-03-15 08:00:00|10485.9|10480.9|10512.9|10507.9|10513.4|10508.4|10485.4|10480.4|547
1710489900000|2024-03-15 08:05:00|10513.4|10508.4|10525.9|10520.9|10528.9|10523.9|10504.9|10499.9|238
1710490200000|2024-03-15 08:10:00|10526.4|10521.4|10525.9|10520.9|10530.9|10525.9|10518.9|10513.9|156
1710490500000|2024-03-15 08:15:00|10526.4|10521.4|10524.4|10519.4|10531.4|10526.4|10522.9|10517.9|105
1710490800000|2024-03-15 08:20:00|10523.9|10518.9|10531.9|10526.9|10531.9|10526.9|10518.9|10513.9|132
1710491100000|2024-03-15 08:25:00|10532.4|10527.4|10539.9|10534.9|10541.9|10536.9|10527.9|10522.9|131
1710491400000|2024-03-15 08:30:00|10540.4|10535.4|10532.9|10527.9|10540.9|10535.9|10531.9|10526.9|173
1710491700000|2024-03-15 08:35:00|10533.4|10528.4|10538.9|10533.9|10543.9|10538.9|10526.4|10521.4|154
1710492000000|2024-03-15 08:40:00|10539.4|10534.4|10540.4|10535.4|10546.9|10541.9|10536.9|10531.9|148
1710492300000|2024-03-15 08:45:00|10541.4|10536.4|10550|10545|10550|10545|10540.4|10535.4|114
1710492600000|2024-03-15 08:50:00|10549.5|10544.5|10552.6|10547.6|10552.6|10547.6|10545.1|10540.1|89
1710492900000|2024-03-15 08:55:00|10553.1|10548.1|10548.6|10543.6|10553.6|10548.6|10544.1|10539.1|113
1710493200000|2024-03-15 09:00:00|10550.1|10545.1|10553.6|10548.6|10553.6|10548.6|10547.1|10542.1|60
1710493500000|2024-03-15 09:05:00|10555.6|10550.6|10562.6|10557.6|10562.6|10557.6|10554.1|10549.1|79
1710493800000|2024-03-15 09:10:00|10562.1|10557.1|10557.1|10552.1|10564.6|10559.6|10555.1|10550.1|56
1710494100000|2024-03-15 09:15:00|10556.6|10551.6|10559.1|10554.1|10563.6|10558.6|10550.6|10545.6|88
1710494400000|2024-03-15 09:20:00|10559.6|10554.6|10567.6|10562.6|10568.1|10563.1|10558.6|10553.6|48
1710494700000|2024-03-15 09:25:00|10567.1|10562.1|10572.6|10567.6|10576.1|10571.1|10566.1|10561.1|84
1710495000000|2024-03-15 09:30:00|10572.1|10567.1|10575.6|10570.6|10577.1|10572.1|10571.6|10566.6|66
1710495300000|2024-03-15 09:35:00|10575.1|10570.1|10576.6|10571.6|10578.6|10573.6|10572.6|10567.6|47
1710495600000|2024-03-15 09:40:00|10577.1|10572.1|10585.6|10580.6|10586.6|10581.6|10573.1|10568.1|81
1710495900000|2024-03-15 09:45:00|10586.1|10581.1|10600.1|10595.1|10602.1|10597.1|10586.1|10581.1|150
1710496200000|2024-03-15 09:50:00|10599.6|10594.6|10597.1|10592.1|10601.6|10596.6|10596.1|10591.1|422
1710496500000|2024-03-15 09:55:00|10596.6|10591.6|10598.6|10593.6|10601.1|10596.1|10594.1|10589.1|44
1710496800000|2024-03-15 10:00:00|10599.1|10594.1|10598.6|10593.6|10604.1|10599.1|10593.6|10588.6|65
1710497100000|2024-03-15 10:05:00|10598.1|10593.1|10595.6|10590.6|10599.6|10594.6|10594.1|10589.1|56
1710497400000|2024-03-15 10:10:00|10595.1|10590.1|10595.6|10590.6|10599.1|10594.1|10591.6|10586.6|70
1710497700000|2024-03-15 10:15:00|10595.1|10590.1|10594.6|10589.6|10596.1|10591.1|10590.6|10585.6|46
1710498000000|2024-03-15 10:20:00|10595.1|10590.1|10596.1|10591.1|10600.1|10595.1|10594.6|10589.6|27
1710498300000|2024-03-15 10:25:00|10596.6|10591.6|10591.6|10586.6|10598.1|10593.1|10589.1|10584.1|56
1710498600000|2024-03-15 10:30:00|10591.1|10586.1|10598.1|10593.1|10603.6|10598.6|10591.1|10586.1|59
1710498900000|2024-03-15 10:35:00|10598.6|10593.6|10596.6|10591.6|10600.6|10595.6|10595.1|10590.1|44
1710499200000|2024-03-15 10:40:00|10597.1|10592.1|10595.1|10590.1|10601.1|10596.1|10594.6|10589.6|55
1710499500000|2024-03-15 10:45:00|10595.6|10590.6|10596.1|10591.1|10596.1|10591.1|10587.6|10582.6|101
1710499800000|2024-03-15 10:50:00|10597.1|10592.1|10618.6|10613.6|10619.6|10614.6|10597.1|10592.1|307
1710500100000|2024-03-15 10:55:00|10618.1|10613.1|10610.6|10605.6|10619.6|10614.6|10607.6|10602.6|430
1710500400000|2024-03-15 11:00:00|10611.1|10606.1|10606.6|10601.6|10612.6|10607.6|10599.1|10594.1|173
1710500700000|2024-03-15 11:05:00|10607.1|10602.1|10609.6|10604.6|10610.1|10605.1|10602.6|10597.6|42
1710501000000|2024-03-15 11:10:00|10610.1|10605.1|10614.6|10609.6|10620.1|10615.1|10610.1|10605.1|77
1710501300000|2024-03-15 11:15:00|10615.1|10610.1|10623.1|10618.1|10624.1|10619.1|10614.6|10609.6|75
1710501600000|2024-03-15 11:20:00|10624.1|10619.1|10623.1|10618.1|10630.1|10625.1|10622.6|10617.6|71
1710501900000|2024-03-15 11:25:00|10623.6|10618.6|10623.6|10618.6|10625.6|10620.6|10622.1|10617.1|65
1710502200000|2024-03-15 11:30:00|10623.1|10618.1|10627.6|10622.6|10629.1|10624.1|10623.1|10618.1|45
1710502500000|2024-03-15 11:35:00|10628.1|10623.1|10630.6|10625.6|10633.1|10628.1|10627.6|10622.6|38
1710502800000|2024-03-15 11:40:00|10630.1|10625.1|10629.6|10624.6|10632.1|10627.1|10628.6|10623.6|47
1710503100000|2024-03-15 11:45:00|10629.1|10624.1|10634.1|10629.1|10635.1|10630.1|10628.6|10623.6|109
1710503400000|2024-03-15 11:50:00|10634.6|10629.6|10630.6|10625.6|10636.1|10631.1|10630.6|10625.6|110
1710503700000|2024-03-15 11:55:00|10631.1|10626.1|10630.1|10625.1|10631.1|10626.1|10626.1|10621.1|78
1710504000000|2024-03-15 12:00:00|10631.1|10626.1|10636.6|10631.6|10637.1|10632.1|10630.1|10625.1|98
1710504300000|2024-03-15 12:05:00|10637.1|10632.1|10629.6|10624.6|10639.1|10634.1|10628.1|10623.1|89
1710504600000|2024-03-15 12:10:00|10629.1|10624.1|10630.6|10625.6|10631.1|10626.1|10624.1|10619.1|63
1710504900000|2024-03-15 12:15:00|10631.1|10626.1|10629.6|10624.6|10631.6|10626.6|10626.6|10621.6|40
1710505200000|2024-03-15 12:20:00|10629.1|10624.1|10627.1|10622.1|10629.1|10624.1|10623.6|10618.6|73
1710505500000|2024-03-15 12:25:00|10626.6|10621.6|10623.6|10618.6|10627.1|10622.1|10622.1|10617.1|74
1710505800000|2024-03-15 12:30:00|10624.6|10619.6|10626.6|10621.6|10627.6|10622.6|10622.1|10617.1|80
1710506100000|2024-03-15 12:35:00|10626.1|10621.1|10620.6|10615.6|10627.1|10622.1|10620.1|10615.1|119
1710506400000|2024-03-15 12:40:00|10617.4|10612.4|10612.4|10607.4|10619.9|10614.9|10609.4|10604.4|70
1710506700000|2024-03-15 12:45:00|10612.9|10607.9|10615.4|10610.4|10617.9|10612.9|10608.4|10603.4|40
1710507000000|2024-03-15 12:50:00|10614.9|10609.9|10615.4|10610.4|10617.4|10612.4|10609.9|10604.9|46
1710507300000|2024-03-15 12:55:00|10614.9|10609.9|10609.4|10604.4|10619.4|10614.4|10607.9|10602.9|55
1710507600000|2024-03-15 13:00:00|10608.9|10603.9|10613.4|10608.4|10615.4|10610.4|10606.4|10601.4|48
1710507900000|2024-03-15 13:05:00|10612.9|10607.9|10615.4|10610.4|10615.4|10610.4|10611.9|10606.9|46
1710508200000|2024-03-15 13:10:00|10614.9|10609.9|10617.4|10612.4|10620.9|10615.9|10614.4|10609.4|31
1710508500000|2024-03-15 13:15:00|10617.9|10612.9|10621.4|10616.4|10623.4|10618.4|10615.9|10610.9|37
1710508800000|2024-03-15 13:20:00|10621.9|10616.9|10615.9|10610.9|10623.9|10618.9|10613.9|10608.9|85
1710509100000|2024-03-15 13:25:00|10616.4|10611.4|10614.4|10609.4|10619.9|10614.9|10610.4|10605.4|77
1710509400000|2024-03-15 13:30:00|10614.9|10609.9|10620.4|10615.4|10624.4|10619.4|10613.9|10608.9|116
1710509700000|2024-03-15 13:35:00|10620.9|10615.9|10623.4|10618.4|10625.9|10620.9|10618.4|10613.4|111
1710510000000|2024-03-15 13:40:00|10623.9|10618.9|10617.4|10612.4|10628.9|10623.9|10616.9|10611.9|141
1710510300000|2024-03-15 13:45:00|10616.9|10611.9|10618.4|10613.4|10622.9|10617.9|10613.4|10608.4|86
1710510600000|2024-03-15 13:50:00|10618.9|10613.9|10626.4|10621.4|10632.9|10627.9|10618.4|10613.4|158
1710510900000|2024-03-15 13:55:00|10625.9|10620.9|10623.4|10618.4|10632.9|10627.9|10623.4|10618.4|86
1710511200000|2024-03-15 14:00:00|10622.9|10617.9|10627.4|10622.4|10629.9|10624.9|10622.4|10617.4|128
1710511500000|2024-03-15 14:05:00|10627.9|10622.9|10618.4|10613.4|10628.9|10623.9|10611.4|10606.4|102
1710511800000|2024-03-15 14:10:00|10617.9|10612.9|10630.9|10625.9|10634.4|10629.4|10617.9|10612.9|112
1710512100000|2024-03-15 14:15:00|10631.4|10626.4|10631.4|10626.4|10637.4|10632.4|10629.9|10624.9|64
1710512400000|2024-03-15 14:20:00|10630.9|10625.9|10632.9|10627.9|10634.9|10629.9|10628.9|10623.9|82
1710512700000|2024-03-15 14:25:00|10633.4|10628.4|10634.4|10629.4|10639.9|10634.9|10631.9|10626.9|84
1710513000000|2024-03-15 14:30:00|10633.9|10628.9|10626.4|10621.4|10633.9|10628.9|10624.9|10619.9|75
1710513300000|2024-03-15 14:35:00|10625.9|10620.9|10639.4|10634.4|10640.4|10635.4|10623.9|10618.9|51
1710513600000|2024-03-15 14:40:00|10640.4|10635.4|10634.4|10629.4|10640.9|10635.9|10631.4|10626.4|72
1710513900000|2024-03-15 14:45:00|10633.9|10628.9|10638.4|10633.4|10639.4|10634.4|10631.9|10626.9|79
1710514200000|2024-03-15 14:50:00|10637.9|10632.9|10638.4|10633.4|10638.9|10633.9|10632.4|10627.4|45
1710514500000|2024-03-15 14:55:00|10638.9|10633.9|10640.4|10635.4|10641.9|10636.9|10636.4|10631.4|52
1710514800000|2024-03-15 15:00:00|10641.4|10636.4|10638.4|10633.4|10642.9|10637.9|10637.4|10632.4|36
1710515100000|2024-03-15 15:05:00|10638.9|10633.9|10641.4|10636.4|10642.4|10637.4|10636.9|10631.9|59
1710515400000|2024-03-15 15:10:00|10640.4|10635.4|10635.9|10630.9|10640.9|10635.9|10634.4|10629.4|75
1710515700000|2024-03-15 15:15:00|10635.4|10630.4|10623.4|10618.4|10635.4|10630.4|10622.9|10617.9|332
1710516000000|2024-03-15 15:20:00|10622.9|10617.9|10622.4|10617.4|10628.9|10623.9|10616.9|10611.9|238
1710516300000|2024-03-15 15:25:00|10621.9|10616.9|10621.4|10616.4|10627.9|10622.9|10618.4|10613.4|266
1710516600000|2024-03-15 15:30:00|10620.9|10615.9|10630.4|10625.4|10632.9|10627.9|10620.4|10615.4|416
1710516900000|2024-03-15 15:35:00|10630.9|10625.9|10620.4|10615.4|10632.9|10627.9|10618.9|10613.9|250
1710517200000|2024-03-15 15:40:00|10620.9|10615.9|10618.4|10613.4|10625.9|10620.9|10616.4|10611.4|266
1710517500000|2024-03-15 15:45:00|10618.9|10613.9|10630.4|10625.4|10631.4|10626.4|10615.9|10610.9|159
1710517800000|2024-03-15 15:50:00|10629.9|10624.9|10630.4|10625.4|10633.4|10628.4|10627.9|10622.9|92
1710518100000|2024-03-15 15:55:00|10629.9|10624.9|10628.4|10623.4|10634.4|10629.4|10623.9|10618.9|105
1710518400000|2024-03-15 16:00:00|10627.4|10622.4|10620.4|10615.4|10627.4|10622.4|10618.4|10613.4|72
1710518700000|2024-03-15 16:05:00|10621.4|10616.4|10622.4|10617.4|10622.4|10617.4|10618.9|10613.9|59
1710519000000|2024-03-15 16:10:00|10623.4|10618.4|10616.4|10611.4|10623.4|10618.4|10615.4|10610.4|81
1710519300000|2024-03-15 16:15:00|10615.9|10610.9|10612.9|10607.9|10618.4|10613.4|10609.4|10604.4|92
1710519600000|2024-03-15 16:20:00|10613.4|10608.4|10615.4|10610.4|10616.4|10611.4|10610.4|10605.4|99
1710519900000|2024-03-15 16:25:00|10615.9|10610.9|10617.9|10612.9|10617.9|10612.9|10612.9|10607.9|324
1710520200000|2024-03-15 16:30:00|10617.4|10611.4|10598.4|10591.4|10619.4|10613.4|10598.4|10591.4|888
1710520500000|2024-03-15 16:35:00|10597.4|10592.4|10596.4|10588.4|10611.4|10605.4|10593.4|10586.4|341
1710520800000|2024-03-15 16:40:00|10597.4|10591.4|10587.4|10580.4|10598.4|10591.4|10586.4|10579.4|58
1710521100000|2024-03-15 16:45:00|10588.4|10582.4|10592.4|10584.4|10596.4|10589.4|10587.4|10580.4|31
1710521400000|2024-03-15 16:50:00|10591.4|10583.4|10589.4|10582.4|10591.4|10585.4|10588.4|10581.4|19
1710521700000|2024-03-15 16:55:00|10588.4|10581.4|10589.4|10582.4|10589.4|10583.4|10587.4|10580.4|25
1710522000000|2024-03-15 17:00:00|10588.4|10581.4|10585.4|10578.4|10588.4|10581.4|10585.4|10578.4|14
1710522300000|2024-03-15 17:05:00|10586.4|10579.4|10593.4|10585.4|10593.4|10586.4|10586.4|10579.4|12
1710522600000|2024-03-15 17:10:00|10594.4|10586.4|10596.4|10588.4|10596.4|10589.4|10594.4|10586.4|4
1710522900000|2024-03-15 17:15:00|10595.4|10587.4|10594.4|10586.4|10595.4|10587.4|10593.4|10586.4|5
1710523200000|2024-03-15 17:20:00|10595.4|10587.4|10600.4|10593.4|10600.4|10593.4|10595.4|10587.4|4
1710523500000|2024-03-15 17:25:00|10601.4|10594.4|10600.4|10592.4|10602.4|10595.4|10599.4|10592.4|5
1710523800000|2024-03-15 17:30:00|10599.4|10591.4|10599.4|10591.4|10601.4|10594.4|10597.4|10590.4|4
1710524100000|2024-03-15 17:35:00|||||||||1
1710524400000|2024-03-15 17:40:00|10600.4|10592.4|10601.4|10593.4|10601.4|10593.4|10600.4|10592.4|3
1710524700000|2024-03-15 17:45:00|10600.4|10591.4|10598.4|10590.4|10600.4|10591.4|10597.4|10590.4|3
1710525000000|2024-03-15 17:50:00|10599.4|10591.4|10598.4|10592.4|10601.4|10594.4|10598.4|10591.4|26
1710525300000|2024-03-15 17:55:00|10600.4|10593.4|10602.4|10594.4|10602.4|10595.4|10600.4|10592.4|21
1710525600000|2024-03-15 18:00:00|10605.4|10597.4|10604.4|10596.4|10605.4|10599.4|10604.4|10595.4|10
1710525900000|2024-03-15 18:05:00|10603.4|10595.4|10604.4|10596.4|10604.4|10596.4|10603.4|10595.4|2
1710526200000|2024-03-15 18:10:00|10603.4|10595.4|10596.4|10589.4|10603.4|10595.4|10595.4|10588.4|23
1710526500000|2024-03-15 18:15:00|10598.4|10590.4|10599.4|10591.4|10599.4|10591.4|10598.4|10590.4|10
1710526800000|2024-03-15 18:20:00|10601.4|10592.4|10600.4|10592.4|10602.4|10596.4|10600.4|10592.4|9
1710527100000|2024-03-15 18:25:00|10601.4|10593.4|10601.4|10593.4|10601.4|10594.4|10599.4|10591.4|6
1710527400000|2024-03-15 18:30:00|10602.4|10594.4|10602.4|10594.4|10604.4|10596.4|10602.4|10594.4|9
1710527700000|2024-03-15 18:35:00|10603.4|10595.4|10606.4|10597.4|10606.4|10598.4|10603.4|10595.4|6
1710528000000|2024-03-15 18:40:00|10611.4|10601.4|10611.4|10603.4|10611.4|10604.4|10609.4|10601.4|8
1710528300000|2024-03-15 18:45:00|10610.4|10602.4|10605.4|10596.4|10610.4|10602.4|10605.4|10596.4|2
1710528600000|2024-03-15 18:50:00|10606.4|10597.4|10605.4|10599.4|10608.4|10600.4|10605.4|10597.4|7
1710528900000|2024-03-15 18:55:00|10606.4|10600.4|10609.9|10597.9|10609.9|10600.4|10604.4|10597.4|30
1710529200000|2024-03-15 19:00:00|10609.8|10597.8|10613.8|10601.8|10613.8|10601.8|10607.9|10595.9|0
1710529500000|2024-03-15 19:05:00|10613.7|10601.7|10609.8|10597.8|10615.6|10603.6|10609.7|10597.7|0
1710529800000|2024-03-15 19:10:00|10609.7|10597.7|10611.7|10599.7|10611.8|10599.8|10607.8|10595.8|0
1710530100000|2024-03-15 19:15:00|10611.8|10599.8|10609.8|10597.8|10611.8|10599.8|10607.8|10595.8|0
1710530400000|2024-03-15 19:20:00|10611.7|10599.7|10609.8|10597.8|10611.7|10599.7|10605.9|10593.9|0
1710530700000|2024-03-15 19:25:00|10611.7|10599.7|10612.3|10600.3|10616.2|10604.2|10610.3|10598.3|0
1710531000000|2024-03-15 19:30:00|10612.2|10600.2|10610.2|10598.2|10612.3|10600.3|10610.1|10598.1|0
1710531300000|2024-03-15 19:35:00|10610.3|10598.3|10606.4|10594.4|10612.2|10600.2|10606.3|10594.3|0
1710531600000|2024-03-15 19:40:00|10608.2|10596.2|10608.2|10596.2|10610.2|10598.2|10606.2|10594.2|0
1710531900000|2024-03-15 19:45:00|10608.1|10596.1|10614|10602|10614|10602|10608.1|10596.1|0
1710532200000|2024-03-15 19:50:00|10613.9|10601.9|10611.9|10599.9|10614|10602|10610|10598|0
1710532500000|2024-03-15 19:55:00|10610|10598|10615.8|10603.8|10617.7|10605.7|10609.9|10597.9|0
1710532800000|2024-03-15 20:00:00|10615.2|10603.2|10617.3|10605.3|10617.3|10605.3|10613.4|10601.4|0
1710533100000|2024-03-15 20:05:00|10617.2|10605.2|10617.2|10605.2|10617.3|10605.3|10617.1|10605.1|0
1710533400000|2024-03-15 20:10:00|10617.1|10605.1|10617.2|10605.2|10617.2|10605.2|10617.1|10605.1|0
1710533700000|2024-03-15 20:15:00|10617.5|10605.5|10617.6|10605.6|10617.6|10605.6|10617.5|10605.5|0
1710534000000|2024-03-15 20:20:00|10617.7|10605.7|10619.5|10607.5|10619.5|10607.5|10617.7|10605.7|0
1710534300000|2024-03-15 20:25:00|10619.6|10607.6|10626|10614|10626|10614|10619.6|10607.6|0
1710534600000|2024-03-15 20:30:00|10628.9|10616.9|10629.8|10617.8|10630.4|10618.4|10628.9|10616.9|0
1710534900000|2024-03-15 20:35:00|10627.9|10615.9|10629.8|10617.8|10629.8|10617.8|10627.9|10615.9|0
1710535200000|2024-03-15 20:40:00|10629.7|10617.7|10627.8|10615.8|10629.8|10617.8|10627.8|10615.8|0
1710535500000|2024-03-15 20:45:00|10627.9|10615.9|10627.8|10615.8|10627.9|10615.9|10627.8|10615.8|0
1710535800000|2024-03-15 20:50:00|10627.7|10615.7|10627.7|10615.7|10627.8|10615.8|10627.7|10615.7|0
1710536100000|2024-03-15 20:55:00|10627.8|10615.8|10629.6|10617.6|10629.7|10617.7|10627.7|10615.7|0
1710536400000|2024-03-15 21:00:00|10629.9|10617.9|10629.9|10617.9|10629.9|10617.9|10629.9|10617.9|0
1710712800000|2024-03-17 22:00:00|10633|10621|10637.5|10625.5|10638.4|10626.4|10632.4|10620.4|0
1710713100000|2024-03-17 22:05:00|10637.1|10625.1|10644|10632|10645.3|10633.3|10636.1|10624.1|0
1710713400000|2024-03-17 22:10:00|10644.2|10632.2|10645.4|10633.4|10645.8|10633.8|10643.4|10631.4|0
1710713700000|2024-03-17 22:15:00|10645.6|10633.6|10643.8|10631.8|10645.8|10633.8|10643.6|10631.6|0
1710714000000|2024-03-17 22:20:00|10644|10632|10647.5|10635.5|10647.8|10635.8|10643.2|10631.2|0
1710714300000|2024-03-17 22:25:00|10647.7|10635.7|10646.5|10634.5|10647.8|10635.8|10645.5|10633.5|0
1710714600000|2024-03-17 22:30:00|10647.1|10635.1|10641.3|10629.3|10647.1|10635.1|10640.9|10628.9|0
1710714900000|2024-03-17 22:35:00|10641.1|10629.1|10642.2|10630.2|10643.2|10631.2|10639.6|10627.6|0
1710715200000|2024-03-17 22:40:00|10642.3|10630.3|10640.3|10628.3|10642.6|10630.6|10640.3|10628.3|0
1710715500000|2024-03-17 22:45:00|10640.7|10628.7|10641.9|10629.9|10642.2|10630.2|10640.3|10628.3|0
1710715800000|2024-03-17 22:50:00|10641.5|10629.5|10637.3|10625.3|10641.9|10629.9|10636.7|10624.7|0
1710716100000|2024-03-17 22:55:00|10637.4|10625.4|10632.5|10620.5|10637.6|10625.6|10632.1|10620.1|0
1710716400000|2024-03-17 23:00:00|10632.9|10620.9|10630.4|10618.4|10634.3|10622.3|10630.2|10618.2|0
1710716700000|2024-03-17 23:05:00|10630.6|10618.6|10630.2|10618.2|10633.5|10621.5|10629.1|10617.1|0
1710717000000|2024-03-17 23:10:00|10630.6|10618.6|10628.6|10616.6|10630.6|10618.6|10627.5|10615.5|0
1710717300000|2024-03-17 23:15:00|10628.8|10616.8|10631.7|10619.7|10631.9|10619.9|10628.6|10616.6|0
1710717600000|2024-03-17 23:20:00|10631.5|10619.5|10631.9|10619.9|10632.3|10620.3|10630.9|10618.9|0
1710717900000|2024-03-17 23:25:00|10631.7|10619.7|10631.5|10619.5|10633.6|10621.6|10631.5|10619.5|0
1710718200000|2024-03-17 23:30:00|10631.7|10619.7|10632.5|10620.5|10634.6|10622.6|10631.5|10619.5|0
1710718500000|2024-03-17 23:35:00|10632.8|10620.8|10633.2|10621.2|10634.6|10622.6|10632.3|10620.3|0
1710718800000|2024-03-17 23:40:00|10632.8|10620.8|10632.3|10620.3|10632.8|10620.8|10631.1|10619.1|0
1710719100000|2024-03-17 23:45:00|10631.9|10619.9|10633.6|10621.6|10634.2|10622.2|10631.5|10619.5|0
1710719400000|2024-03-17 23:50:00|10633.2|10621.2|10632.3|10620.3|10635.3|10623.3|10632.3|10620.3|0
1710719700000|2024-03-17 23:55:00|10632.5|10620.5|10632.6|10620.6|10633.2|10621.2|10632|10620|0
1710720000000|2024-03-18 00:00:00|10632|10620|10628.9|10616.9|10632|10620|10628.9|10616.9|0
1710720300000|2024-03-18 00:05:00|10628.4|10616.4|10626.1|10614.1|10628.4|10616.4|10625.1|10613.1|0
1710720600000|2024-03-18 00:10:00|10626.6|10614.6|10630.7|10618.7|10630.7|10618.7|10626.6|10614.6|0
1710720900000|2024-03-18 00:15:00|10630.3|10618.3|10628.5|10616.5|10630.3|10618.3|10626|10614|0
1710721200000|2024-03-18 00:20:00|10626.6|10614.6|10624.7|10612.7|10628.5|10616.5|10624.7|10612.7|0
1710721500000|2024-03-18 00:25:00|10622.9|10610.9|10619.2|10607.2|10624.8|10612.8|10619.2|10607.2|0
1710721800000|2024-03-18 00:30:00|10621.1|10609.1|10621.1|10609.1|10621.1|10609.1|10619.2|10607.2|0
1710722100000|2024-03-18 00:35:00|10623|10611|10620.8|10608.8|10623|10611|10620.8|10608.8|0
1710722400000|2024-03-18 00:40:00|10622.7|10610.7|10624.7|10612.7|10624.7|10612.7|10622.7|10610.7|0
1710722700000|2024-03-18 00:45:00|10622.8|10610.8|10624.7|10612.7|10624.7|10612.7|10622.8|10610.8|0
1710723000000|2024-03-18 00:50:00|10622.8|10610.8|10622.8|10610.8|10622.9|10610.9|10622.8|10610.8|0
1710723300000|2024-03-18 00:55:00|10622.9|10610.9|10622.9|10610.9|10624.8|10612.8|10622.9|10610.9|0
1710723600000|2024-03-18 01:00:00|10624.8|10612.8|10622.9|10610.9|10624.8|10612.8|10622.9|10610.9|0
1710723900000|2024-03-18 01:05:00|10623|10611|10623|10611|10624.9|10612.9|10622.9|10610.9|0
1710724200000|2024-03-18 01:10:00|10624.9|10612.9|10623|10611|10624.9|10612.9|10623|10611|0
1710724500000|2024-03-18 01:15:00|10621.2|10609.2|10617.4|10605.4|10621.2|10609.2|10617.4|10605.4|0
1710724800000|2024-03-18 01:20:00|10617.3|10605.3|10619.2|10607.2|10619.2|10607.2|10615.4|10603.4|0
1710725100000|2024-03-18 01:25:00|10619.3|10607.3|10619.2|10607.2|10621.1|10609.1|10617.3|10605.3|0
1710725400000|2024-03-18 01:30:00|10621.1|10609.1|10621.1|10609.1|10623|10611|10621.1|10609.1|0
1710725700000|2024-03-18 01:35:00|10623|10611|10623|10611|10624.9|10612.9|10623|10611|0
1710726000000|2024-03-18 01:40:00|10623.1|10611.1|10623|10611|10624.9|10612.9|10623|10611|0
1710726300000|2024-03-18 01:45:00|10623.1|10611.1|10623.1|10611.1|10623.1|10611.1|10623.1|10611.1|0
1710726600000|2024-03-18 01:50:00|10623|10611|10625|10613|10625|10613|10623|10611|0
1710726900000|2024-03-18 01:55:00|10626.9|10614.9|10626.9|10614.9|10626.9|10614.9|10625|10613|0
1710727200000|2024-03-18 02:00:00|10627.8|10615.8|10625|10613|10628.8|10616.8|10625|10613|0
1710727500000|2024-03-18 02:05:00|10623|10611|10618|10606|10623|10611|10616.1|10604.1|0
1710727800000|2024-03-18 02:10:00|10619.9|10607.9|10618|10606|10619.9|10607.9|10618|10606|0
1710728100000|2024-03-18 02:15:00|10619.9|10607.9|10618|10606|10619.9|10607.9|10618|10606|0
1710728400000|2024-03-18 02:20:00|10618.1|10606.1|10619.9|10607.9|10619.9|10607.9|10618.1|10606.1|0
1710728700000|2024-03-18 02:25:00|10618|10606|10619.9|10607.9|10619.9|10607.9|10618|10606|0
1710729000000|2024-03-18 02:30:00|10618|10606|10621.8|10609.8|10621.8|10609.8|10618|10606|0
1710729600000|2024-03-18 02:40:00|10619.9|10607.9|10619.9|10607.9|10619.9|10607.9|10619.9|10607.9|0
1710729900000|2024-03-18 02:45:00|10620|10608|10621.8|10609.8|10621.8|10609.8|10619.9|10607.9|0
1710730200000|2024-03-18 02:50:00|10619.9|10607.9|10619.9|10607.9|10619.9|10607.9|10619.9|10607.9|0
1710730800000|2024-03-18 03:00:00|10621.8|10609.8|10621.8|10609.8|10623.7|10611.7|10621.8|10609.8|0
1710731100000|2024-03-18 03:05:00|10621.9|10609.9|10623.7|10611.7|10623.7|10611.7|10621.8|10609.8|0
1710731400000|2024-03-18 03:10:00|10623.8|10611.8|10623.8|10611.8|10623.8|10611.8|10621.9|10609.9|0
1710731700000|2024-03-18 03:15:00|10623.7|10611.7|10623.7|10611.7|10623.7|10611.7|10623.7|10611.7|0
1710732000000|2024-03-18 03:20:00|10623.8|10611.8|10623.7|10611.7|10623.8|10611.8|10623.7|10611.7|0
1710732300000|2024-03-18 03:25:00|10623.8|10611.8|10623.8|10611.8|10623.8|10611.8|10621.9|10609.9|0
1710732600000|2024-03-18 03:30:00|10623.7|10611.7|10621.9|10609.9|10623.7|10611.7|10621.8|10609.8|0
1710732900000|2024-03-18 03:35:00|10623.7|10611.7|10621.9|10609.9|10623.8|10611.8|10621.9|10609.9|0
1710733200000|2024-03-18 03:40:00|10621.8|10609.8|10619.9|10607.9|10621.8|10609.8|10619.9|10607.9|0
1710733500000|2024-03-18 03:45:00|10620|10608|10621.9|10609.9|10621.9|10609.9|10619.9|10607.9|0
1710733800000|2024-03-18 03:50:00|10621.8|10609.8|10620|10608|10621.9|10609.9|10619.9|10607.9|0
1710734100000|2024-03-18 03:55:00|10619.9|10607.9|10621.9|10609.9|10621.9|10609.9|10619.9|10607.9|0
1710734400000|2024-03-18 04:00:00|10620|10608|10621.9|10609.9|10621.9|10609.9|10620|10608|0
1710735000000|2024-03-18 04:10:00|10623.8|10611.8|10623.8|10611.8|10623.8|10611.8|10623.8|10611.8|0
1710735900000|2024-03-18 04:25:00|10625.7|10613.7|10625.5|10613.5|10625.7|10613.7|10625.5|10613.5|0
1710736200000|2024-03-18 04:30:00|10625.6|10613.6|10627.4|10615.4|10627.5|10615.5|10625.6|10613.6|0
1710736500000|2024-03-18 04:35:00|10625.6|10613.6|10627.4|10615.4|10627.5|10615.5|10625.6|10613.6|0
1710736800000|2024-03-18 04:40:00|10627.5|10615.5|10625.6|10613.6|10627.5|10615.5|10625.6|10613.6|0
1710737400000|2024-03-18 04:50:00|10627.4|10615.4|10625.6|10613.6|10627.5|10615.5|10625.6|10613.6|0
1710738000000|2024-03-18 05:00:00|10625.5|10613.5|10627.4|10615.4|10627.4|10615.4|10625.5|10613.5|0
1710738300000|2024-03-18 05:05:00|10627.5|10615.5|10627.5|10615.5|10627.5|10615.5|10627.4|10615.4|0
1710738600000|2024-03-18 05:10:00|10627.4|10615.4|10627.5|10615.5|10627.5|10615.5|10627.4|10615.4|0
1710738900000|2024-03-18 05:15:00|10627.4|10615.4|10627.4|10615.4|10627.5|10615.5|10627.4|10615.4|0
1710739200000|2024-03-18 05:20:00|10627.5|10615.5|10627.5|10615.5|10627.5|10615.5|10627.4|10615.4|0
1710739500000|2024-03-18 05:25:00|10627.4|10615.4|10629.4|10617.4|10629.4|10617.4|10627.4|10615.4|0
1710739800000|2024-03-18 05:30:00|10627.5|10615.5|10629.4|10617.4|10629.4|10617.4|10627.5|10615.5|0
1710741300000|2024-03-18 05:55:00|10630.1|10618.1|10630|10618|10630.1|10618.1|10630|10618|0
1710741600000|2024-03-18 06:00:00|10630.1|10618.1|10631.9|10619.9|10631.9|10619.9|10630|10618|0
1710741900000|2024-03-18 06:05:00|10632|10620|10632|10620|10632|10620|10632|10620|0
1710742200000|2024-03-18 06:10:00|10633.8|10621.8|10633.9|10621.9|10633.9|10621.9|10633.8|10621.8|0
1710742500000|2024-03-18 06:15:00|10632|10620|10632|10620|10632|10620|10632|10620|0
1710742800000|2024-03-18 06:20:00|10631.9|10619.9|10633.8|10621.8|10633.8|10621.8|10631.9|10619.9|0
1710743700000|2024-03-18 06:35:00|10631.9|10619.9|10627|10615|10632|10620|10627|10615|0
1710744000000|2024-03-18 06:40:00|10627.2|10615.2|10626.7|10614.7|10627.2|10615.2|10626.7|10614.7|0
1710744300000|2024-03-18 06:45:00|10626.8|10614.8|10626.8|10614.8|10626.8|10614.8|10626.8|10614.8|0
1710744600000|2024-03-18 06:50:00|10626.7|10614.7|10626.7|10614.7|10626.8|10614.8|10626.7|10614.7|0
1710745200000|2024-03-18 07:00:00|10624.8|10612.8|10617.9|10612.9|10624.8|10619.4|10615.9|10610.9|52
1710745500000|2024-03-18 07:05:00|10616.9|10611.9|10611.9|10606.9|10618.9|10613.9|10611.4|10606.4|26
1710745800000|2024-03-18 07:10:00|10612.4|10607.4|10609.4|10604.4|10612.4|10607.4|10608.9|10603.9|39
1710746100000|2024-03-18 07:15:00|10609.9|10604.9|10612.9|10607.9|10614.4|10609.4|10608.9|10603.9|16
1710746400000|2024-03-18 07:20:00|10613.4|10608.4|10611.9|10606.9|10615.9|10610.9|10611.9|10606.9|0
1710746700000|2024-03-18 07:25:00|10610.9|10605.9|10607.4|10602.4|10611.9|10606.9|10601.9|10596.9|10
1710747000000|2024-03-18 07:30:00|10605.4|10600.4|10613.4|10608.4|10614.4|10609.4|10605.4|10600.4|17
1710747300000|2024-03-18 07:35:00|10612.9|10607.9|10610.9|10605.9|10614.4|10609.4|10610.9|10605.9|1
1710747600000|2024-03-18 07:40:00|10611.4|10606.4|10611.4|10606.4|10612.9|10607.9|10610.4|10605.4|2
1710747900000|2024-03-18 07:45:00|10609.9|10604.9|10607.4|10602.4|10611.4|10606.4|10606.9|10601.9|8
1710748200000|2024-03-18 07:50:00|10606.9|10601.9|10610.9|10605.9|10614.4|10609.4|10604.9|10599.9|29
1710748500000|2024-03-18 07:55:00|10610.4|10605.4|10598.9|10593.9|10611.4|10606.4|10595.4|10590.4|41
1710748800000|2024-03-18 08:00:00|10599.9|10594.9|10593.9|10588.9|10604.4|10599.4|10585.4|10580.4|453
1710749100000|2024-03-18 08:05:00|10593.4|10588.4|10614.9|10609.9|10614.9|10609.9|10589.4|10584.4|397
1710749400000|2024-03-18 08:10:00|10615.4|10610.4|10609.4|10604.4|10615.9|10610.9|10609.4|10604.4|126
1710749700000|2024-03-18 08:15:00|10609.9|10604.9|10605.9|10600.9|10610.4|10605.4|10601.4|10596.4|119
1710750000000|2024-03-18 08:20:00|10606.4|10601.4|10612.4|10607.4|10618.4|10613.4|10605.4|10600.4|139
1710750300000|2024-03-18 08:25:00|10612.9|10607.9|10611.4|10606.4|10616.9|10611.9|10611.4|10606.4|81
1710750600000|2024-03-18 08:30:00|10611.9|10606.9|10617.9|10612.9|10622.4|10617.4|10609.9|10604.9|115
1710750900000|2024-03-18 08:35:00|10617.4|10612.4|10612.4|10607.4|10618.4|10613.4|10607.4|10602.4|68
1710751200000|2024-03-18 08:40:00|10616.3|10611.3|10625.3|10620.3|10626.8|10621.8|10611.3|10606.3|91
1710751500000|2024-03-18 08:45:00|10625.8|10620.8|10640.3|10635.3|10642.3|10637.3|10625.3|10620.3|88
1710751800000|2024-03-18 08:50:00|10640.8|10635.8|10647.3|10642.3|10648.8|10643.8|10640.8|10635.8|80
1710752100000|2024-03-18 08:55:00|10645.8|10640.8|10649.3|10644.3|10650.3|10645.3|10641.3|10636.3|76
1710752400000|2024-03-18 09:00:00|10649.8|10644.8|10642.3|10637.3|10650.3|10645.3|10641.3|10636.3|60
1710752700000|2024-03-18 09:05:00|10642.8|10637.8|10641.3|10636.3|10643.3|10638.3|10635.8|10630.8|54
1710753000000|2024-03-18 09:10:00|10641.8|10636.8|10649.3|10644.3|10649.8|10644.8|10639.8|10634.8|45
1710753300000|2024-03-18 09:15:00|10649.8|10644.8|10651.3|10646.3|10654.8|10649.8|10649.3|10644.3|57
1710753600000|2024-03-18 09:20:00|10650.8|10645.8|10656.3|10651.3|10659.3|10654.3|10645.3|10640.3|85
1710753900000|2024-03-18 09:25:00|10655.8|10650.8|10655.8|10650.8|10658.3|10653.3|10653.3|10648.3|87
1710754200000|2024-03-18 09:30:00|10656.3|10651.3|10648.8|10643.8|10656.8|10651.8|10648.8|10643.8|44
1710754500000|2024-03-18 09:35:00|10649.3|10644.3|10651.3|10646.3|10653.8|10648.8|10646.8|10641.8|37
1710754800000|2024-03-18 09:40:00|10650.8|10645.8|10645.8|10640.8|10651.8|10646.8|10644.8|10639.8|51
1710755100000|2024-03-18 09:45:00|10645.3|10640.3|10641.3|10636.3|10645.8|10640.8|10640.3|10635.3|44
1710755400000|2024-03-18 09:50:00|10642.3|10637.3|10638.3|10633.3|10642.3|10637.3|10635.3|10630.3|44
1710755700000|2024-03-18 09:55:00|10637.8|10632.8|10637.3|10632.3|10642.3|10637.3|10636.8|10631.8|27
1710756000000|2024-03-18 10:00:00|10638.3|10633.3|10637.3|10632.3|10640.3|10635.3|10635.8|10630.8|36
1710756300000|2024-03-18 10:05:00|10637.8|10632.8|10636.8|10631.8|10642.3|10637.3|10635.8|10630.8|29
1710756600000|2024-03-18 10:10:00|10637.3|10632.3|10637.8|10632.8|10642.3|10637.3|10636.8|10631.8|60
1710756900000|2024-03-18 10:15:00|10637.3|10632.3|10634.3|10629.3|10637.8|10632.8|10630.8|10625.8|31
1710757200000|2024-03-18 10:20:00|10634.8|10629.8|10636.8|10631.8|10636.8|10631.8|10630.8|10625.8|36
1710757500000|2024-03-18 10:25:00|10637.8|10632.8|10633.3|10628.3|10638.8|10633.8|10632.8|10627.8|40
1710757800000|2024-03-18 10:30:00|10632.8|10627.8|10623.3|10618.3|10632.8|10627.8|10620.3|10615.3|33
1710758100000|2024-03-18 10:35:00|10623.8|10618.8|10631.3|10626.3|10633.3|10628.3|10620.3|10615.3|89
1710758400000|2024-03-18 10:40:00|10631.8|10626.8|10626.3|10621.3|10632.3|10627.3|10624.3|10619.3|15
1710758700000|2024-03-18 10:45:00|10626.8|10621.8|10617.3|10612.3|10629.3|10624.3|10617.3|10612.3|31
1710759000000|2024-03-18 10:50:00|10617.8|10612.8|10615.3|10610.3|10618.8|10613.8|10612.8|10607.8|55
1710759300000|2024-03-18 10:55:00|10615.8|10610.8|10623.3|10618.3|10623.3|10618.3|10615.3|10610.3|49
1710759600000|2024-03-18 11:00:00|10622.8|10617.8|10624.3|10619.3|10625.8|10620.8|10619.3|10614.3|61
1710759900000|2024-03-18 11:05:00|10624.8|10619.8|10617.3|10612.3|10627.3|10622.3|10616.8|10611.8|26
1710760200000|2024-03-18 11:10:00|10617.8|10612.8|10622.8|10617.8|10622.8|10617.8|10612.8|10607.8|44
1710760500000|2024-03-18 11:15:00|10622.3|10617.3|10626.3|10621.3|10630.3|10625.3|10622.3|10617.3|43
1710760800000|2024-03-18 11:20:00|10626.8|10621.8|10632.3|10627.3|10632.3|10627.3|10624.8|10619.8|16
1710761100000|2024-03-18 11:25:00|10632.8|10627.8|10638.3|10633.3|10638.3|10633.3|10632.3|10627.3|18
1710761400000|2024-03-18 11:30:00|10637.8|10632.8|10635.3|10630.3|10638.3|10633.3|10632.3|10627.3|28
1710761700000|2024-03-18 11:35:00|10634.8|10629.8|10626.8|10621.8|10634.8|10629.8|10624.3|10619.3|17
1710762000000|2024-03-18 11:40:00|10627.3|10622.3|10626.3|10621.3|10628.8|10623.8|10623.3|10618.3|14
1710762300000|2024-03-18 11:45:00|10626.8|10621.8|10627.3|10622.3|10630.3|10625.3|10625.3|10620.3|10
1710762600000|2024-03-18 11:50:00|10626.8|10621.8|10629.8|10624.8|10631.3|10626.3|10626.3|10621.3|11
1710762900000|2024-03-18 11:55:00|10630.3|10625.3|10627.8|10622.8|10630.3|10625.3|10624.8|10619.8|10
1710763200000|2024-03-18 12:00:00|10627.3|10622.3|10631.8|10626.8|10631.8|10626.8|10626.8|10621.8|22
1710763500000|2024-03-18 12:05:00|10632.3|10627.3|10633.3|10628.3|10637.8|10632.8|10631.8|10626.8|25
1710763800000|2024-03-18 12:10:00|10632.8|10627.8|10629.3|10624.3|10633.8|10628.8|10628.8|10623.8|16
1710764100000|2024-03-18 12:15:00|10628.8|10623.8|10625.8|10620.8|10629.3|10624.3|10625.8|10620.8|24
1710764400000|2024-03-18 12:20:00|10625.3|10620.3|10623.3|10618.3|10626.3|10621.3|10622.3|10617.3|41
1710764700000|2024-03-18 12:25:00|10622.8|10617.8|10626.3|10621.3|10626.3|10621.3|10622.3|10617.3|18
1710765000000|2024-03-18 12:30:00|10626.8|10621.8|10618.3|10613.3|10626.8|10621.8|10617.8|10612.8|40
1710765300000|2024-03-18 12:35:00|10617.8|10612.8|10620.3|10615.3|10621.3|10616.3|10616.8|10611.8|31
1710765600000|2024-03-18 12:40:00|10622.4|10617.4|10619.4|10614.4|10622.9|10617.9|10618.9|10613.9|35
1710765900000|2024-03-18 12:45:00|10618.9|10613.9|10615.9|10610.9|10619.4|10614.4|10613.4|10608.4|18
1710766200000|2024-03-18 12:50:00|10616.4|10611.4|10620.9|10615.9|10622.9|10617.9|10615.9|10610.9|55
1710766500000|2024-03-18 12:55:00|10621.4|10616.4|10624.4|10619.4|10625.4|10620.4|10621.4|10616.4|38
1710766800000|2024-03-18 13:00:00|10624.9|10619.9|10627.4|10622.4|10627.9|10622.9|10622.9|10617.9|44
1710767100000|2024-03-18 13:05:00|10626.9|10621.9|10625.4|10620.4|10628.4|10623.4|10624.4|10619.4|28
1710767400000|2024-03-18 13:10:00|10624.9|10619.9|10632.9|10627.9|10632.9|10627.9|10624.9|10619.9|42
1710767700000|2024-03-18 13:15:00|10631.9|10626.9|10634.4|10629.4|10635.9|10630.9|10628.9|10623.9|50
1710768000000|2024-03-18 13:20:00|10633.9|10628.9|10635.4|10630.4|10636.4|10631.4|10632.4|10627.4|34
1710768300000|2024-03-18 13:25:00|10634.9|10629.9|10635.4|10630.4|10639.4|10634.4|10634.4|10629.4|21
1710768600000|2024-03-18 13:30:00|10634.9|10629.9|10627.4|10622.4|10635.4|10630.4|10624.4|10619.4|41
1710768900000|2024-03-18 13:35:00|10626.9|10621.9|10615.4|10610.4|10627.4|10622.4|10614.4|10609.4|73
1710769200000|2024-03-18 13:40:00|10615.9|10610.9|10610.4|10605.4|10617.4|10612.4|10610.4|10605.4|70
1710769500000|2024-03-18 13:45:00|10610.9|10605.9|10598.4|10593.4|10611.9|10606.9|10597.4|10592.4|63
1710769800000|2024-03-18 13:50:00|10598.9|10593.9|10599.4|10594.4|10602.9|10597.9|10596.9|10591.9|58
1710770100000|2024-03-18 13:55:00|10599.9|10594.9|10600.4|10595.4|10603.4|10598.4|10597.9|10592.9|62
1710770400000|2024-03-18 14:00:00|10600.9|10595.9|10596.9|10591.9|10603.4|10598.4|10594.9|10589.9|61
1710770700000|2024-03-18 14:05:00|10595.4|10590.4|10599.4|10594.4|10600.4|10595.4|10592.4|10587.4|54
1710771000000|2024-03-18 14:10:00|10599.9|10594.9|10598.4|10593.4|10603.9|10598.9|10596.4|10591.4|43
1710771300000|2024-03-18 14:15:00|10597.9|10592.9|10596.4|10591.4|10598.9|10593.9|10593.9|10588.9|39
1710771600000|2024-03-18 14:20:00|10596.9|10591.9|10587.4|10582.4|10596.9|10591.9|10584.4|10579.4|62
1710771900000|2024-03-18 14:25:00|10587.9|10582.9|10585.4|10580.4|10588.4|10583.4|10581.9|10576.9|46
1710772200000|2024-03-18 14:30:00|10585.9|10580.9|10584.4|10579.4|10587.4|10582.4|10581.9|10576.9|59
1710772500000|2024-03-18 14:35:00|10584.9|10579.9|10583.4|10578.4|10585.9|10580.9|10577.4|10572.4|80
1710772800000|2024-03-18 14:40:00|10583.9|10578.9|10583.4|10578.4|10588.9|10583.9|10581.9|10576.9|98
1710773100000|2024-03-18 14:45:00|10583.9|10578.9|10586.9|10581.9|10587.4|10582.4|10578.9|10573.9|58
1710773400000|2024-03-18 14:50:00|10587.4|10582.4|10586.9|10581.9|10589.9|10584.9|10585.9|10580.9|55
1710773700000|2024-03-18 14:55:00|10587.4|10582.4|10587.4|10582.4|10589.4|10584.4|10579.9|10574.9|57
1710774000000|2024-03-18 15:00:00|10586.9|10581.9|10587.4|10582.4|10590.9|10585.9|10585.9|10580.9|35
1710774300000|2024-03-18 15:05:00|10586.9|10581.9|10589.9|10584.9|10589.9|10584.9|10581.9|10576.9|41
1710774600000|2024-03-18 15:10:00|10589.7|10584.7|10586.7|10581.7|10592.2|10587.2|10585.7|10580.7|64
1710774900000|2024-03-18 15:15:00|10585.7|10580.7|10589.7|10584.7|10592.7|10587.7|10584.7|10579.7|55
1710775200000|2024-03-18 15:20:00|10590.2|10585.2|10593.2|10588.2|10593.2|10588.2|10588.2|10583.2|47
1710775500000|2024-03-18 15:25:00|10592.7|10587.7|10590.7|10585.7|10595.2|10590.2|10588.7|10583.7|49
1710775800000|2024-03-18 15:30:00|10590.2|10585.2|10585.7|10580.7|10593.2|10588.2|10584.7|10579.7|64
1710776100000|2024-03-18 15:35:00|10585.2|10580.2|10593.2|10588.2|10595.2|10590.2|10584.7|10579.7|28
1710776400000|2024-03-18 15:40:00|10593.7|10588.7|10597.2|10592.2|10599.2|10594.2|10592.2|10587.2|43
1710776700000|2024-03-18 15:45:00|10597.7|10592.7|10600.2|10595.2|10600.7|10595.7|10595.2|10590.2|18
1710777000000|2024-03-18 15:50:00|10599.7|10594.7|10599.2|10594.2|10600.2|10595.2|10597.7|10592.7|37
1710777300000|2024-03-18 15:55:00|10599.7|10594.7|10604.2|10599.2|10604.7|10599.7|10599.2|10594.2|42
1710777600000|2024-03-18 16:00:00|10603.7|10598.7|10602.2|10597.2|10605.7|10600.7|10601.7|10596.7|67
1710777900000|2024-03-18 16:05:00|10601.7|10596.7|10599.2|10594.2|10601.7|10596.7|10598.7|10593.7|47
1710778200000|2024-03-18 16:10:00|10598.7|10593.7|10601.2|10596.2|10601.7|10596.7|10594.7|10589.7|65
1710778500000|2024-03-18 16:15:00|10600.7|10595.7|10600.7|10595.7|10602.2|10597.2|10598.2|10593.2|39
1710778800000|2024-03-18 16:20:00|10601.2|10596.2|10600.7|10595.7|10603.7|10598.7|10600.2|10595.2|53
1710779100000|2024-03-18 16:25:00|10601.2|10596.2|10596.7|10591.7|10604.2|10599.2|10596.2|10591.2|245
1710779400000|2024-03-18 16:30:00|10597.2|10591.2|10597.2|10590.2|10600.2|10593.2|10591.2|10584.2|297
1710779700000|2024-03-18 16:35:00|10598.2|10591.2|10598.2|10592.2|10602.2|10596.2|10596.2|10590.2|174
1710780000000|2024-03-18 16:40:00|10599.2|10593.2|10600.2|10593.2|10602.2|10596.2|10598.2|10591.2|59
1710780300000|2024-03-18 16:45:00|10599.2|10594.2|10596.2|10590.2|10603.2|10597.2|10596.2|10590.2|25
1710780600000|2024-03-18 16:50:00|10595.2|10589.2|10591.2|10584.2|10595.2|10589.2|10591.2|10584.2|12
1710780900000|2024-03-18 16:55:00|10592.2|10585.2|10592.2|10585.2|10595.2|10588.2|10592.2|10585.2|13
1710781200000|2024-03-18 17:00:00|10591.2|10584.2|10593.2|10586.2|10595.2|10588.2|10590.2|10583.2|3
1710781500000|2024-03-18 17:05:00|10594.2|10587.2|10593.2|10586.2|10594.2|10588.2|10593.2|10586.2|0
1710781800000|2024-03-18 17:10:00|10592.2|10585.2|10594.2|10586.2|10595.2|10588.2|10592.2|10585.2|4
1710782100000|2024-03-18 17:15:00|10593.2|10585.2|10593.2|10586.2|10593.2|10586.2|10592.2|10585.2|7
1710782400000|2024-03-18 17:20:00|10594.2|10587.2|10599.2|10592.2|10599.2|10592.2|10594.2|10587.2|5
1710782700000|2024-03-18 17:25:00|10601.2|10595.2|10603.2|10597.2|10604.2|10597.2|10601.2|10594.2|11
1710783000000|2024-03-18 17:30:00|10602.2|10596.2|10600.2|10594.2|10602.2|10597.2|10598.2|10592.2|26
1710783300000|2024-03-18 17:35:00|10599.2|10593.2|10596.2|10590.2|10599.2|10594.2|10595.2|10589.2|18
1710783600000|2024-03-18 17:40:00|10595.2|10589.2|10597.2|10590.2|10597.2|10590.2|10594.2|10587.2|31
1710783900000|2024-03-18 17:45:00|10596.2|10589.2|10596.2|10590.2|10597.2|10590.2|10593.2|10587.2|19
1710784200000|2024-03-18 17:50:00|10597.2|10591.2|10603.2|10596.2|10604.2|10597.2|10597.2|10591.2|85
1710784500000|2024-03-18 17:55:00|10602.2|10595.2|10604.2|10597.2|10604.2|10598.2|10601.2|10595.2|16
1710784800000|2024-03-18 18:00:00|10603.2|10596.2|10604.2|10597.2|10604.2|10597.2|10602.2|10595.2|5
1710785100000|2024-03-18 18:05:00|10603.2|10596.2|10604.2|10597.2|10604.2|10597.2|10599.7|10587.7|9
1710785400000|2024-03-18 18:10:00|10603.2|10598.2|10603.2|10596.2|10603.2|10598.2|10603.2|10595.2|0
1710785700000|2024-03-18 18:15:00|10604.2|10597.2|10605.2|10597.2|10605.2|10598.2|10603.2|10597.2|4
1710786000000|2024-03-18 18:20:00|10604.2|10596.2|10605.2|10598.2|10605.2|10598.2|10603.2|10595.2|1
1710786300000|2024-03-18 18:25:00|10607.2|10599.2|10609.2|10601.2|10609.2|10602.2|10607.2|10598.2|6
1710786600000|2024-03-18 18:30:00|10608.2|10600.2|10606.2|10599.2|10608.2|10600.2|10605.2|10598.2|2
1710786900000|2024-03-18 18:35:00|10608.2|10600.2|10608.2|10600.2|10608.2|10601.2|10608.2|10600.2|1
1710787200000|2024-03-18 18:40:00|10607.2|10599.2|10600.2|10593.2|10607.2|10599.2|10599.2|10591.2|1
1710787500000|2024-03-18 18:45:00|10599.2|10592.2|10600.2|10593.2|10600.2|10594.2|10597.2|10590.2|0
1710787800000|2024-03-18 18:50:00|10601.2|10594.2|10604.2|10597.2|10605.2|10597.2|10601.2|10594.2|10
1710788100000|2024-03-18 18:55:00|10605.2|10598.2|10604.7|10592.7|10605.2|10598.2|10601.2|10592.7|15
1710788400000|2024-03-18 19:00:00|10602.8|10590.8|10602.8|10590.8|10604.7|10592.7|10602.7|10590.7|0
1710788700000|2024-03-18 19:05:00|10602.7|10590.7|10604.8|10592.8|10606.8|10594.8|10602.7|10590.7|0
1710789000000|2024-03-18 19:10:00|10604.9|10592.9|10602.9|10590.9|10605.8|10593.8|10602.9|10590.9|0
1710789300000|2024-03-18 19:15:00|10604.8|10592.8|10604.9|10592.9|10604.9|10592.9|10602.9|10590.9|0
1710789600000|2024-03-18 19:20:00|10604.8|10592.8|10602.9|10590.9|10604.9|10592.9|10602.9|10590.9|0
1710789900000|2024-03-18 19:25:00|10602.8|10590.8|10602.9|10590.9|10602.9|10590.9|10602.8|10590.8|0
1710790200000|2024-03-18 19:30:00|10602.8|10590.8|10603|10591|10603|10591|10602.8|10590.8|0
1710790500000|2024-03-18 19:35:00|10602.9|10590.9|10600.9|10588.9|10603|10591|10600.9|10588.9|0
1710790800000|2024-03-18 19:40:00|10600.8|10588.8|10600.9|10588.9|10602.8|10590.8|10600.8|10588.8|0
1710791100000|2024-03-18 19:45:00|10601|10589|10600.9|10588.9|10602.9|10590.9|10600.9|10588.9|0
1710791400000|2024-03-18 19:50:00|10600.8|10588.8|10593|10581|10600.8|10588.8|10592.9|10580.9|0
1710791700000|2024-03-18 19:55:00|10593.1|10581.1|10593.7|10581.7|10595.7|10583.7|10591.7|10579.7|0
1710792000000|2024-03-18 20:00:00|10593.8|10581.8|10591.7|10579.7|10593.8|10581.8|10591.7|10579.7|0
1710792300000|2024-03-18 20:05:00|10591.8|10579.8|10595.7|10583.7|10595.7|10583.7|10591.8|10579.8|0
1710792600000|2024-03-18 20:10:00|10595.6|10583.6|10593.8|10581.8|10595.7|10583.7|10593.7|10581.7|0
1710792900000|2024-03-18 20:15:00|10593.7|10581.7|10593.7|10581.7|10593.8|10581.8|10591.7|10579.7|0
1710793200000|2024-03-18 20:20:00|10593.6|10581.6|10591.8|10579.8|10593.7|10581.7|10591.7|10579.7|0
1710793500000|2024-03-18 20:25:00|10591.7|10579.7|10595.6|10583.6|10595.7|10583.7|10591.7|10579.7|0
1710793800000|2024-03-18 20:30:00|10596.7|10584.7|10596.8|10584.8|10596.9|10584.9|10596.7|10584.7|0
1710794100000|2024-03-18 20:35:00|10596.7|10584.7|10596.7|10584.7|10596.8|10584.8|10594.9|10582.9|0
1710794400000|2024-03-18 20:40:00|10596.8|10584.8|10596.8|10584.8|10596.8|10584.8|10596.7|10584.7|0
1710795000000|2024-03-18 20:50:00|10593.7|10581.7|10593.7|10581.7|10595.6|10583.6|10593.7|10581.7|0
1710795300000|2024-03-18 20:55:00|10595.6|10583.6|10591.9|10579.9|10595.6|10583.6|10591.8|10579.8|0
1710795600000|2024-03-18 21:00:00|10592.6|10580.6|10591.7|10579.7|10593.8|10581.8|10591.7|10579.7|0
1710795900000|2024-03-18 21:05:00|10591.5|10579.5|10589.9|10577.9|10591.5|10579.5|10589.4|10577.4|0
1710796200000|2024-03-18 21:10:00|10589.7|10577.7|10589.5|10577.5|10590.3|10578.3|10589|10577|0
1710796500000|2024-03-18 21:15:00|10589.4|10577.4|10590.5|10578.5|10591.1|10579.1|10588.4|10576.4|0
1710796800000|2024-03-18 21:20:00|10590.9|10578.9|10592.4|10580.4|10592.6|10580.6|10590.7|10578.7|0
1710797100000|2024-03-18 21:25:00|10592.5|10580.5|10592.8|10580.8|10593.6|10581.6|10592.2|10580.2|0
1710797400000|2024-03-18 21:30:00|10593|10581|10592.8|10580.8|10593.2|10581.2|10592.6|10580.6|0
1710797700000|2024-03-18 21:35:00|10592.6|10580.6|10592|10580|10592.8|10580.8|10592|10580|0
1710798000000|2024-03-18 21:40:00|10592.1|10580.1|10592.1|10580.1|10592.3|10580.3|10592|10580|0
1710798300000|2024-03-18 21:45:00|10592.3|10580.3|10592.1|10580.1|10592.3|10580.3|10592.1|10580.1|0
1710798600000|2024-03-18 21:50:00|10591.9|10579.9|10591.1|10579.1|10592.1|10580.1|10588.6|10576.6|0
1710798900000|2024-03-18 21:55:00|10591.3|10579.3|10591.1|10579.1|10592.1|10580.1|10590|10578|0
1710799200000|2024-03-18 22:00:00|10590.8|10578.8|10591.3|10579.3|10595|10583|10585.8|10573.8|0
1710799500000|2024-03-18 22:05:00|10591.7|10579.7|10591|10579|10592.9|10580.9|10589.4|10577.4|0
1710799800000|2024-03-18 22:10:00|10590.9|10578.9|10591|10579|10592.9|10580.9|10590.6|10578.6|0
1710800100000|2024-03-18 22:15:00|10590.9|10578.9|10592.1|10580.1|10593.6|10581.6|10589.6|10577.6|0
1710800400000|2024-03-18 22:20:00|10591.9|10579.9|10591.3|10579.3|10592.3|10580.3|10590.8|10578.8|0
1710800700000|2024-03-18 22:25:00|10591|10579|10591.3|10579.3|10593.3|10581.3|10591|10579|0
1710801000000|2024-03-18 22:30:00|10591.1|10579.1|10587.9|10575.9|10591.3|10579.3|10587.9|10575.9|0
1710801300000|2024-03-18 22:35:00|10587.5|10575.5|10588.3|10576.3|10589.2|10577.2|10586.9|10574.9|0
1710801600000|2024-03-18 22:40:00|10588.2|10576.2|10586.3|10574.3|10588.3|10576.3|10586|10574|0
1710801900000|2024-03-18 22:45:00|10586.4|10574.4|10579.2|10567.2|10586.9|10574.9|10578.7|10566.7|0
1710802200000|2024-03-18 22:50:00|10579.4|10567.4|10581|10569|10581.7|10569.7|10579.2|10567.2|0
1710802500000|2024-03-18 22:55:00|10581.1|10569.1|10581.1|10569.1|10581.9|10569.9|10580.6|10568.6|0
1710802800000|2024-03-18 23:00:00|10581.2|10569.2|10577.9|10565.9|10581.3|10569.3|10576.7|10564.7|0
1710803100000|2024-03-18 23:05:00|10578.3|10566.3|10580.2|10568.2|10580.2|10568.2|10578.3|10566.3|0
1710803400000|2024-03-18 23:10:00|10580|10568|10583.7|10571.7|10585|10573|10580|10568|0
1710803700000|2024-03-18 23:15:00|10584.3|10572.3|10583.3|10571.3|10584.3|10572.3|10582.9|10570.9|0
1710804000000|2024-03-18 23:20:00|10582.9|10570.9|10584.3|10572.3|10584.6|10572.6|10582.3|10570.3|0
1710804300000|2024-03-18 23:25:00|10584.2|10572.2|10583.7|10571.7|10584.3|10572.3|10582.9|10570.9|0
1710804600000|2024-03-18 23:30:00|10583.9|10571.9|10583.7|10571.7|10584.3|10572.3|10582.9|10570.9|0
1710804900000|2024-03-18 23:35:00|10583.5|10571.5|10583.3|10571.3|10584.3|10572.3|10582.9|10570.9|0
1710805200000|2024-03-18 23:40:00|10583.5|10571.5|10582.3|10570.3|10584.3|10572.3|10582.1|10570.1|0
1710805500000|2024-03-18 23:45:00|10581.9|10569.9|10582.9|10570.9|10583.3|10571.3|10581.4|10569.4|0
1710805800000|2024-03-18 23:50:00|10583.3|10571.3|10584.6|10572.6|10584.6|10572.6|10582.3|10570.3|0
1710806100000|2024-03-18 23:55:00|10584.3|10572.3|10584.4|10572.4|10584.6|10572.6|10583.7|10571.7|0
1710806400000|2024-03-19 00:00:00|10584.5|10572.5|10582.3|10570.3|10585.6|10573.6|10580.6|10568.6|0
1710806700000|2024-03-19 00:05:00|10582.9|10570.9|10580.8|10568.8|10583.3|10571.3|10580.6|10568.6|0
1710807000000|2024-03-19 00:10:00|10580.6|10568.6|10585.7|10573.7|10586.1|10574.1|10578.7|10566.7|0
1710807300000|2024-03-19 00:15:00|10585.9|10573.9|10584.3|10572.3|10588.1|10576.1|10582.4|10570.4|0
1710807600000|2024-03-19 00:20:00|10582.4|10570.4|10584.3|10572.3|10586.2|10574.2|10582.4|10570.4|0
1710807900000|2024-03-19 00:25:00|10584.2|10572.2|10584.2|10572.2|10584.2|10572.2|10584.2|10572.2|0
1710808200000|2024-03-19 00:30:00|10584.3|10572.3|10584.2|10572.2|10586.1|10574.1|10582.3|10570.3|0
1710808500000|2024-03-19 00:35:00|10586.1|10574.1|10582.4|10570.4|10586.1|10574.1|10582.4|10570.4|0
1710808800000|2024-03-19 00:40:00|10584.3|10572.3|10580.5|10568.5|10584.3|10572.3|10580.5|10568.5|0
1710809100000|2024-03-19 00:45:00|10578.6|10566.6|10575.8|10563.8|10578.6|10566.6|10574.8|10562.8|0
1710809400000|2024-03-19 00:50:00|10576.7|10564.7|10576.9|10564.9|10576.9|10564.9|10574.8|10562.8|0
1710809700000|2024-03-19 00:55:00|10578.8|10566.8|10578.8|10566.8|10578.8|10566.8|10576.9|10564.9|0
1710810000000|2024-03-19 01:00:00|10578.7|10566.7|10578.8|10566.8|10580.7|10568.7|10576.9|10564.9|0
1710810300000|2024-03-19 01:05:00|10579.7|10567.7|10580.7|10568.7|10580.7|10568.7|10578.8|10566.8|0
1710810600000|2024-03-19 01:10:00|10578.8|10566.8|10580.7|10568.7|10580.7|10568.7|10578.8|10566.8|0
1710810900000|2024-03-19 01:15:00|10580.6|10568.6|10576.9|10564.9|10580.6|10568.6|10575|10563|0
1710811200000|2024-03-19 01:20:00|10575|10563|10570.9|10558.9|10575|10563|10569|10557|0
1710811500000|2024-03-19 01:25:00|10572.7|10560.7|10568.1|10556.1|10572.8|10560.8|10567.1|10555.1|0
1710811800000|2024-03-19 01:30:00|10570.1|10558.1|10570|10558|10572|10560|10570|10558|0
1710812100000|2024-03-19 01:35:00|10569.1|10557.1|10572|10560|10572|10560|10568.1|10556.1|0
1710812400000|2024-03-19 01:40:00|10573.8|10561.8|10577.2|10565.2|10577.2|10565.2|10572|10560|0
1710812700000|2024-03-19 01:45:00|10572.4|10560.4|10574.3|10562.3|10574.3|10562.3|10572.4|10560.4|0
1710813000000|2024-03-19 01:50:00|10575.2|10563.2|10576.2|10564.2|10576.2|10564.2|10574.3|10562.3|0
1710813300000|2024-03-19 01:55:00|10576.1|10564.1|10578.1|10566.1|10578.1|10566.1|10574.3|10562.3|0
1710813600000|2024-03-19 02:00:00|10579|10567|10581.9|10569.9|10581.9|10569.9|10578.1|10566.1|0
1710813900000|2024-03-19 02:05:00|10581.8|10569.8|10581.9|10569.9|10581.9|10569.9|10581.8|10569.8|0
1710814200000|2024-03-19 02:10:00|10583.8|10571.8|10589.5|10577.5|10589.5|10577.5|10583.8|10571.8|0
1710814500000|2024-03-19 02:15:00|10589.4|10577.4|10587.6|10575.6|10589.5|10577.5|10587.5|10575.5|0
1710814800000|2024-03-19 02:20:00|10589.5|10577.5|10587.6|10575.6|10589.5|10577.5|10587.6|10575.6|0
1710815100000|2024-03-19 02:25:00|10587.5|10575.5|10587.6|10575.6|10589.4|10577.4|10587.5|10575.5|0
1710815400000|2024-03-19 02:30:00|10587.5|10575.5|10585.7|10573.7|10587.6|10575.6|10585.7|10573.7|0
1710815700000|2024-03-19 02:35:00|10583.8|10571.8|10583.8|10571.8|10583.8|10571.8|10582.9|10570.9|0
1710816000000|2024-03-19 02:40:00|10581.9|10569.9|10583.8|10571.8|10583.8|10571.8|10581.9|10569.9|0
1710816300000|2024-03-19 02:45:00|10584.8|10572.8|10586.7|10574.7|10586.7|10574.7|10584.8|10572.8|0
1710816600000|2024-03-19 02:50:00|10584.8|10572.8|10584.8|10572.8|10586.7|10574.7|10584.8|10572.8|0
1710816900000|2024-03-19 02:55:00|10584.9|10572.9|10586.7|10574.7|10586.7|10574.7|10584.8|10572.8|0
1710817200000|2024-03-19 03:00:00|10588.6|10576.6|10588.6|10576.6|10590.6|10578.6|10586.7|10574.7|0
1710817500000|2024-03-19 03:05:00|10588.7|10576.7|10591.5|10579.5|10592.4|10580.4|10588.6|10576.6|0
1710817800000|2024-03-19 03:10:00|10592.4|10580.4|10590.6|10578.6|10592.4|10580.4|10590.5|10578.5|0
1710818400000|2024-03-19 03:20:00|10585.7|10573.7|10585.7|10573.7|10585.7|10573.7|10585.7|10573.7|0
1710818700000|2024-03-19 03:25:00|10587.6|10575.6|10585.7|10573.7|10587.6|10575.6|10585.7|10573.7|0
1710819000000|2024-03-19 03:30:00|10586.6|10574.6|10581.9|10569.9|10587.6|10575.6|10581.9|10569.9|0
1710819300000|2024-03-19 03:35:00|10583.8|10571.8|10587.6|10575.6|10587.6|10575.6|10581.9|10569.9|0
1710819600000|2024-03-19 03:40:00|10589.5|10577.5|10585.8|10573.8|10591.5|10579.5|10585.8|10573.8|0
1710819900000|2024-03-19 03:45:00|10585.7|10573.7|10578.1|10566.1|10585.7|10573.7|10576.1|10564.1|0
1710820200000|2024-03-19 03:50:00|10578|10566|10578.6|10566.6|10579.5|10567.5|10574.2|10562.2|0
1710820500000|2024-03-19 03:55:00|10580.5|10568.5|10582.4|10570.4|10584.3|10572.3|10580.5|10568.5|0
1710820800000|2024-03-19 04:00:00|10584.3|10572.3|10586.2|10574.2|10586.2|10574.2|10580.5|10568.5|0
1710821100000|2024-03-19 04:05:00|10588.1|10576.1|10590|10578|10590|10578|10588.1|10576.1|0
1710821400000|2024-03-19 04:10:00|10588.1|10576.1|10590.6|10578.6|10594.3|10582.3|10588.1|10576.1|0
1710821700000|2024-03-19 04:15:00|10591.6|10579.6|10588.7|10576.7|10592.5|10580.5|10588.7|10576.7|0
1710822000000|2024-03-19 04:20:00|10586.8|10574.8|10586.8|10574.8|10586.8|10574.8|10584.9|10572.9|0
1710822300000|2024-03-19 04:25:00|10584.9|10572.9|10584.9|10572.9|10584.9|10572.9|10584.9|10572.9|0
1710822600000|2024-03-19 04:30:00|10585.8|10573.8|10586.8|10574.8|10586.8|10574.8|10583|10571|0
1710822900000|2024-03-19 04:35:00|10586.7|10574.7|10586.8|10574.8|10588.6|10576.6|10585.8|10573.8|0
1710823200000|2024-03-19 04:40:00|10588.6|10576.6|10588.6|10576.6|10588.7|10576.7|10586.8|10574.8|0
1710823500000|2024-03-19 04:45:00|10584.9|10572.9|10586.8|10574.8|10586.8|10574.8|10584.9|10572.9|0
1710823800000|2024-03-19 04:50:00|10586.7|10574.7|10586.8|10574.8|10588.7|10576.7|10584.9|10572.9|0
1710824100000|2024-03-19 04:55:00|10587.7|10575.7|10588.7|10576.7|10588.7|10576.7|10586.8|10574.8|0
1710824400000|2024-03-19 05:00:00|10588.6|10576.6|10584.9|10572.9|10588.6|10576.6|10584.9|10572.9|0
1710824700000|2024-03-19 05:05:00|10583.9|10571.9|10581.1|10569.1|10583.9|10571.9|10579.2|10567.2|0
1710825000000|2024-03-19 05:10:00|10583|10571|10583|10571|10583|10571|10581.1|10569.1|0
1710825600000|2024-03-19 05:20:00|10584.9|10572.9|10583|10571|10584.9|10572.9|10583|10571|0
1710825900000|2024-03-19 05:25:00|10583.9|10571.9|10583|10571|10584.9|10572.9|10583|10571|0
1710826200000|2024-03-19 05:30:00|10582|10570|10584.9|10572.9|10584.9|10572.9|10581.1|10569.1|0
1710826500000|2024-03-19 05:35:00|10583|10571|10579.3|10567.3|10583|10571|10579.3|10567.3|0
1710826800000|2024-03-19 05:40:00|10581.2|10569.2|10579.3|10567.3|10581.2|10569.2|10579.3|10567.3|0
1710827100000|2024-03-19 05:45:00|10580.3|10568.3|10579.3|10567.3|10581.2|10569.2|10579.3|10567.3|0
1710827400000|2024-03-19 05:50:00|10579.4|10567.4|10585.1|10573.1|10587|10575|10579.4|10567.4|0
1710827700000|2024-03-19 05:55:00|10587|10575|10585.1|10573.1|10587|10575|10585.1|10573.1|0
1710828000000|2024-03-19 06:00:00|10585.2|10573.2|10581.3|10569.3|10587|10575|10581.3|10569.3|0
1710828300000|2024-03-19 06:05:00|10579.4|10567.4|10575.6|10563.6|10579.4|10567.4|10573.7|10561.7|0
1710828600000|2024-03-19 06:10:00|10573.7|10561.7|10575.6|10563.6|10577.5|10565.5|10571.8|10559.8|0
1710828900000|2024-03-19 06:15:00|10574.6|10562.6|10575.6|10563.6|10575.6|10563.6|10573.7|10561.7|0
1710829200000|2024-03-19 06:20:00|10577.5|10565.5|10579.4|10567.4|10579.4|10567.4|10577.5|10565.5|0
1710829500000|2024-03-19 06:25:00|10578.4|10566.4|10577.5|10565.5|10579.4|10567.4|10577.5|10565.5|0
1710829800000|2024-03-19 06:30:00|10577.6|10565.6|10576.6|10564.6|10581.3|10569.3|10576.6|10564.6|0
1710830100000|2024-03-19 06:35:00|10575.6|10563.6|10577.3|10565.3|10579.2|10567.2|10575.4|10563.4|0
1710830400000|2024-03-19 06:40:00|10575.4|10563.4|10575.4|10563.4|10575.4|10563.4|10573.5|10561.5|0
1710830700000|2024-03-19 06:45:00|10574.4|10562.4|10575.4|10563.4|10575.4|10563.4|10573.5|10561.5|0
1710831000000|2024-03-19 06:50:00|10575.3|10563.3|10577.2|10565.2|10577.2|10565.2|10573.5|10561.5|0
1710831300000|2024-03-19 06:55:00|10575.4|10563.4|10579.1|10567.1|10579.1|10567.1|10575.3|10563.3|0
1710831600000|2024-03-19 07:00:00|10577.3|10565.3|10597.7|10592.7|10601.2|10596.2|10575.4|10563.4|32
1710831900000|2024-03-19 07:05:00|10598.2|10593.2|10603.2|10598.2|10603.2|10598.2|10598.2|10593.2|6
1710832200000|2024-03-19 07:10:00|10603.7|10598.7|10600.7|10595.7|10605.7|10600.7|10600.7|10595.7|10
1710832500000|2024-03-19 07:15:00|10600.2|10595.2|10597.7|10592.7|10601.2|10596.2|10597.2|10592.2|9
1710832800000|2024-03-19 07:20:00|10597.2|10592.2|10592.7|10587.7|10598.2|10593.2|10592.7|10587.7|10
1710833100000|2024-03-19 07:25:00|10593.2|10588.2|10602.2|10597.2|10602.7|10597.7|10593.2|10588.2|19
1710833400000|2024-03-19 07:30:00|10601.2|10596.2|10603.2|10598.2|10603.7|10598.7|10599.7|10594.7|7
1710833700000|2024-03-19 07:35:00|10602.7|10597.7|10601.2|10596.2|10602.7|10597.7|10599.7|10594.7|1
1710834000000|2024-03-19 07:40:00|10601.7|10596.7|10599.2|10594.2|10601.7|10596.7|10598.2|10593.2|4
1710834300000|2024-03-19 07:45:00|10599.7|10594.7|10599.7|10594.7|10601.7|10596.7|10599.2|10594.2|5
1710834600000|2024-03-19 07:50:00|10600.2|10595.2|10597.7|10592.7|10600.2|10595.2|10597.2|10592.2|2
1710834900000|2024-03-19 07:55:00|10598.2|10593.2|10606.7|10601.7|10607.2|10602.2|10596.2|10591.2|58
1710835200000|2024-03-19 08:00:00|10607.2|10602.2|10618.2|10613.2|10618.7|10613.7|10591.7|10586.7|454
1710835500000|2024-03-19 08:05:00|10618.7|10613.7|10614.7|10609.7|10620.7|10615.7|10604.2|10599.2|145
1710835800000|2024-03-19 08:10:00|10615.7|10610.7|10625.7|10620.7|10626.7|10621.7|10613.7|10608.7|144
1710836100000|2024-03-19 08:15:00|10625.2|10620.2|10617.7|10612.7|10629.7|10624.7|10617.7|10612.7|125
1710836400000|2024-03-19 08:20:00|10618.2|10613.2|10609.7|10604.7|10619.2|10614.2|10604.7|10599.7|205
1710836700000|2024-03-19 08:25:00|10611.2|10606.2|10615.7|10610.7|10618.7|10613.7|10608.7|10603.7|130
1710837000000|2024-03-19 08:30:00|10615.2|10610.2|10609.2|10604.2|10617.2|10612.2|10608.2|10603.2|141
1710837300000|2024-03-19 08:35:00|10610.2|10605.2|10611.2|10606.2|10616.2|10611.2|10608.7|10603.7|36
1710837600000|2024-03-19 08:40:00|10610.8|10605.8|10612.3|10607.3|10615.3|10610.3|10609.8|10604.8|30
1710837900000|2024-03-19 08:45:00|10612.8|10607.8|10615.3|10610.3|10615.3|10610.3|10608.8|10603.8|36
1710838200000|2024-03-19 08:50:00|10615.8|10610.8|10613.3|10608.3|10619.3|10614.3|10610.3|10605.3|36
1710838500000|2024-03-19 08:55:00|10612.8|10607.8|10612.3|10607.3|10614.8|10609.8|10609.8|10604.8|84
1710838800000|2024-03-19 09:00:00|10612.8|10607.8|10622.8|10617.8|10622.8|10617.8|10612.3|10607.3|92
1710839100000|2024-03-19 09:05:00|10622.3|10617.3|10621.3|10616.3|10622.3|10617.3|10611.3|10606.3|73
1710839400000|2024-03-19 09:10:00|10620.8|10615.8|10631.3|10626.3|10631.3|10626.3|10618.3|10613.3|84
1710839700000|2024-03-19 09:15:00|10631.8|10626.8|10622.3|10617.3|10631.8|10626.8|10622.3|10617.3|27
1710840000000|2024-03-19 09:20:00|10623.3|10618.3|10630.3|10625.3|10632.3|10627.3|10620.8|10615.8|37
1710840300000|2024-03-19 09:25:00|10629.8|10624.8|10624.8|10619.8|10633.3|10628.3|10623.8|10618.8|29
1710840600000|2024-03-19 09:30:00|10625.3|10620.3|10621.8|10616.8|10627.3|10622.3|10621.3|10616.3|51
1710840900000|2024-03-19 09:35:00|10622.3|10617.3|10623.8|10618.8|10625.3|10620.3|10617.8|10612.8|22
1710841200000|2024-03-19 09:40:00|10624.3|10619.3|10623.3|10618.3|10625.8|10620.8|10619.3|10614.3|14
1710841500000|2024-03-19 09:45:00|10623.8|10618.8|10627.8|10622.8|10627.8|10622.8|10623.8|10618.8|27
1710841800000|2024-03-19 09:50:00|10628.3|10623.3|10633.3|10628.3|10638.3|10633.3|10627.3|10622.3|71
1710842100000|2024-03-19 09:55:00|10633.8|10628.8|10631.8|10626.8|10634.3|10629.3|10628.8|10623.8|56
1710842400000|2024-03-19 10:00:00|10631.3|10626.3|10632.3|10627.3|10635.8|10630.8|10629.8|10624.8|39
1710842700000|2024-03-19 10:05:00|10631.8|10626.8|10635.8|10630.8|10637.8|10632.8|10628.3|10623.3|41
1710843000000|2024-03-19 10:10:00|10635.3|10630.3|10631.3|10626.3|10636.3|10631.3|10628.8|10623.8|39
1710843300000|2024-03-19 10:15:00|10630.8|10625.8|10636.3|10631.3|10636.3|10631.3|10628.8|10623.8|23
1710843600000|2024-03-19 10:20:00|10636.8|10631.8|10641.3|10636.3|10641.8|10636.8|10635.8|10630.8|35
1710843900000|2024-03-19 10:25:00|10640.8|10635.8|10641.8|10636.8|10643.3|10638.3|10639.8|10634.8|27
1710844200000|2024-03-19 10:30:00|10642.3|10637.3|10637.8|10632.8|10643.3|10638.3|10636.8|10631.8|33
1710844500000|2024-03-19 10:35:00|10637.3|10632.3|10635.3|10630.3|10640.8|10635.8|10634.8|10629.8|47
1710844800000|2024-03-19 10:40:00|10634.8|10629.8|10638.3|10633.3|10641.3|10636.3|10634.3|10629.3|37
1710845100000|2024-03-19 10:45:00|10639.3|10634.3|10643.3|10638.3|10646.8|10641.8|10639.3|10634.3|61
1710845400000|2024-03-19 10:50:00|10643.8|10638.8|10636.3|10631.3|10646.3|10641.3|10630.3|10625.3|82
1710845700000|2024-03-19 10:55:00|10636.8|10631.8|10638.3|10633.3|10640.3|10635.3|10630.3|10625.3|48
1710846000000|2024-03-19 11:00:00|10636.3|10631.3|10632.8|10627.8|10637.3|10632.3|10628.8|10623.8|47
1710846300000|2024-03-19 11:05:00|10631.3|10626.3|10635.3|10630.3|10636.3|10631.3|10626.8|10621.8|58
1710846600000|2024-03-19 11:10:00|10635.8|10630.8|10639.3|10634.3|10639.3|10634.3|10633.3|10628.3|37
1710846900000|2024-03-19 11:15:00|10638.8|10633.8|10635.3|10630.3|10640.8|10635.8|10633.8|10628.8|32
1710847200000|2024-03-19 11:20:00|10635.8|10630.8|10639.3|10634.3|10641.3|10636.3|10635.3|10630.3|22
1710847500000|2024-03-19 11:25:00|10639.8|10634.8|10636.3|10631.3|10639.8|10634.8|10632.8|10627.8|24
1710847800000|2024-03-19 11:30:00|10636.8|10631.8|10633.3|10628.3|10637.8|10632.8|10632.3|10627.3|39
1710848100000|2024-03-19 11:35:00|10632.8|10627.8|10640.3|10635.3|10640.3|10635.3|10632.8|10627.8|24
1710848400000|2024-03-19 11:40:00|10639.8|10634.8|10640.3|10635.3|10642.8|10637.8|10635.3|10630.3|26
1710848700000|2024-03-19 11:45:00|10639.8|10634.8|10640.3|10635.3|10640.3|10635.3|10637.3|10632.3|22
1710849000000|2024-03-19 11:50:00|10639.8|10634.8|10645.8|10640.8|10648.3|10643.3|10639.8|10634.8|51
1710849300000|2024-03-19 11:55:00|10645.3|10640.3|10653.3|10648.3|10653.3|10648.3|10645.3|10640.3|28
1710849600000|2024-03-19 12:00:00|10652.3|10647.3|10656.3|10651.3|10656.8|10651.8|10651.8|10646.8|36
1710849900000|2024-03-19 12:05:00|10655.8|10650.8|10661.3|10656.3|10661.3|10656.3|10655.3|10650.3|56
1710850200000|2024-03-19 12:10:00|10660.8|10655.8|10656.3|10651.3|10664.8|10659.8|10655.8|10650.8|70
1710850500000|2024-03-19 12:15:00|10655.8|10650.8|10659.3|10654.3|10660.8|10655.8|10655.8|10650.8|39
1710850800000|2024-03-19 12:20:00|10658.8|10653.8|10653.3|10648.3|10660.3|10655.3|10652.8|10647.8|29
1710851100000|2024-03-19 12:25:00|10652.8|10647.8|10657.3|10652.3|10658.8|10653.8|10652.3|10647.3|40
1710851400000|2024-03-19 12:30:00|10657.8|10652.8|10659.3|10654.3|10662.3|10657.3|10655.3|10650.3|46
1710851700000|2024-03-19 12:35:00|10659.8|10654.8|10663.3|10658.3|10663.8|10658.8|10658.3|10653.3|61
1710852000000|2024-03-19 12:40:00|10662|10657|10665.5|10660.5|10666.5|10661.5|10661|10656|30
1710852300000|2024-03-19 12:45:00|10666|10661|10667|10662|10667.5|10662.5|10663|10658|23
1710852600000|2024-03-19 12:50:00|10666.5|10661.5|10663|10658|10669|10664|10662.5|10657.5|21
1710852900000|2024-03-19 12:55:00|10663.5|10658.5|10669|10664|10669|10664|10663.5|10658.5|20
1710853200000|2024-03-19 13:00:00|10669.5|10664.5|10668.5|10663.5|10670.5|10665.5|10666.5|10661.5|31
1710853500000|2024-03-19 13:05:00|10669|10664|10658|10653|10670|10665|10657|10652|41
1710853800000|2024-03-19 13:10:00|10658.5|10653.5|10663|10658|10664.5|10659.5|10658|10653|31
1710854100000|2024-03-19 13:15:00|10662.5|10657.5|10666|10661|10667|10662|10661.5|10656.5|52
1710854400000|2024-03-19 13:20:00|10665.5|10660.5|10670|10665|10670|10665|10664.5|10659.5|72
1710854700000|2024-03-19 13:25:00|10669.5|10664.5|10664|10659|10670|10665|10663.5|10658.5|105
1710855000000|2024-03-19 13:30:00|10663.5|10658.5|10653|10648|10664|10659|10651|10646|290
1710855300000|2024-03-19 13:35:00|10653.5|10648.5|10660.5|10655.5|10663|10658|10652.5|10647.5|51
1710855600000|2024-03-19 13:40:00|10660|10655|10655|10650|10664.5|10659.5|10653|10648|84
1710855900000|2024-03-19 13:45:00|10655.5|10650.5|10659|10654|10664|10659|10655.5|10650.5|108
1710856200000|2024-03-19 13:50:00|10658.5|10653.5|10658|10653|10658.5|10653.5|10654.5|10649.5|74
1710856500000|2024-03-19 13:55:00|10657.5|10652.5|10659|10654|10659.5|10654.5|10653.5|10648.5|56
1710856800000|2024-03-19 14:00:00|10658.5|10653.5|10658|10653|10662|10657|10656.5|10651.5|63
1710857100000|2024-03-19 14:05:00|10658.5|10653.5|10650|10645|10659.5|10654.5|10649.5|10644.5|50
1710857400000|2024-03-19 14:10:00|10649.5|10644.5|10657|10652|10658|10653|10649|10644|72
1710857700000|2024-03-19 14:15:00|10657.5|10652.5|10656.5|10651.5|10661.5|10656.5|10656.5|10651.5|68
1710858000000|2024-03-19 14:20:00|10656|10651|10663|10658|10663|10658|10653.5|10648.5|57
1710858300000|2024-03-19 14:25:00|10663.5|10658.5|10668|10663|10669|10664|10662|10657|56
1710858600000|2024-03-19 14:30:00|10668.5|10663.5|10664|10659|10670|10665|10664|10659|62
1710858900000|2024-03-19 14:35:00|10663.5|10658.5|10670.5|10665.5|10671|10666|10662.5|10657.5|38
1710859200000|2024-03-19 14:40:00|10670|10665|10677|10672|10678|10673|10670|10665|58
1710859500000|2024-03-19 14:45:00|10676.5|10671.5|10679|10674|10680|10675|10675.5|10670.5|36
1710859800000|2024-03-19 14:50:00|10679.5|10674.5|10682.5|10677.5|10683.5|10678.5|10678.5|10673.5|109
1710860100000|2024-03-19 14:55:00|10683.5|10678.5|10678|10673|10686.5|10681.5|10678|10673|76
1710860400000|2024-03-19 15:00:00|10678.5|10673.5|10676|10671|10680|10675|10675|10670|45
1710860700000|2024-03-19 15:05:00|10676.5|10671.5|10681|10676|10681|10676|10675.5|10670.5|31
1710861000000|2024-03-19 15:10:00|10681.3|10676.3|10688.3|10683.3|10690.3|10685.3|10681.3|10676.3|48
1710861300000|2024-03-19 15:15:00|10687.8|10682.8|10687.3|10682.3|10692.8|10687.8|10686.8|10681.8|119
1710861600000|2024-03-19 15:20:00|10687.8|10682.8|10691.3|10686.3|10691.8|10686.8|10686.8|10681.8|80
1710861900000|2024-03-19 15:25:00|10691.8|10686.8|10696.8|10691.8|10697.8|10692.8|10691.3|10686.3|28
1710862200000|2024-03-19 15:30:00|10697.3|10692.3|10702.3|10697.3|10704.8|10699.8|10696.8|10691.8|79
1710862500000|2024-03-19 15:35:00|10701.8|10696.8|10701.8|10696.8|10703.8|10698.8|10701.3|10696.3|22
1710862800000|2024-03-19 15:40:00|10702.3|10697.3|10704.3|10699.3|10707.3|10702.3|10702.3|10697.3|44
1710863100000|2024-03-19 15:45:00|10704.8|10699.8|10699.8|10694.8|10704.8|10699.8|10698.8|10693.8|31
1710863400000|2024-03-19 15:50:00|10700.3|10695.3|10700.8|10695.8|10704.3|10699.3|10698.8|10693.8|62
1710863700000|2024-03-19 15:55:00|10701.3|10696.3|10701.8|10696.8|10704.3|10699.3|10700.8|10695.8|34
1710864000000|2024-03-19 16:00:00|10702.3|10697.3|10704.3|10699.3|10704.3|10699.3|10699.3|10694.3|32
1710864300000|2024-03-19 16:05:00|10703.8|10698.8|10700.3|10695.3|10706.8|10701.8|10699.8|10694.8|37
1710864600000|2024-03-19 16:10:00|10700.8|10695.8|10700.3|10695.3|10701.8|10696.8|10697.8|10692.8|29
1710864900000|2024-03-19 16:15:00|10699.8|10694.8|10705.3|10700.3|10705.3|10700.3|10696.3|10691.3|62
1710865200000|2024-03-19 16:20:00|10704.8|10699.8|10712.3|10707.3|10712.3|10707.3|10704.3|10699.3|112
1710865500000|2024-03-19 16:25:00|10711.3|10706.3|10712.8|10707.8|10714.8|10709.8|10706.8|10701.8|209
1710865800000|2024-03-19 16:30:00|10714.3|10707.3|10708.3|10701.3|10721.3|10714.3|10706.3|10700.3|405
1710866100000|2024-03-19 16:35:00|10707.3|10702.3|10709.3|10703.3|10711.3|10704.3|10706.3|10699.3|125
1710866400000|2024-03-19 16:40:00|10710.3|10704.3|10716.3|10709.3|10716.3|10710.3|10709.3|10702.3|35
1710866700000|2024-03-19 16:45:00|10717.3|10710.3|10714.3|10707.3|10717.3|10710.3|10713.3|10706.3|12
1710867000000|2024-03-19 16:50:00|10716.3|10708.3|10716.3|10709.3|10717.3|10710.3|10714.3|10708.3|13
1710867300000|2024-03-19 16:55:00|10717.3|10710.3|10716.3|10709.3|10717.3|10710.3|10713.3|10706.3|16
1710867600000|2024-03-19 17:00:00|10717.3|10710.3|10709.3|10702.3|10717.3|10710.3|10708.3|10701.3|18
1710867900000|2024-03-19 17:05:00|10708.3|10701.3|10702.3|10695.3|10709.3|10703.3|10702.3|10695.3|21
1710868200000|2024-03-19 17:10:00|10703.3|10696.3|10705.3|10699.3|10708.3|10701.3|10700.3|10693.3|39
1710868500000|2024-03-19 17:15:00|10706.3|10700.3|10703.3|10696.3|10707.3|10700.3|10702.3|10695.3|22
1710868800000|2024-03-19 17:20:00|10704.3|10697.3|10703.3|10696.3|10704.3|10697.3|10700.3|10693.3|33
1710869100000|2024-03-19 17:25:00|10702.3|10694.3|10704.3|10697.3|10704.3|10697.3|10701.3|10694.3|8
1710869400000|2024-03-19 17:30:00|10705.3|10698.3|10703.3|10696.3|10707.3|10699.3|10702.3|10695.3|7
1710869700000|2024-03-19 17:35:00|10704.3|10695.3|10706.3|10699.3|10706.3|10699.3|10701.3|10694.3|23
1710870000000|2024-03-19 17:40:00|10705.3|10700.3|10708.3|10701.3|10708.3|10702.3|10705.3|10698.3|19
1710870300000|2024-03-19 17:45:00|10709.3|10702.3|10708.3|10702.3|10710.3|10703.3|10704.3|10698.3|42
1710870600000|2024-03-19 17:50:00|10710.3|10703.3|10708.3|10701.3|10711.3|10704.3|10708.3|10701.3|23
1710870900000|2024-03-19 17:55:00|10707.3|10702.3|10708.3|10701.3|10708.3|10702.3|10707.3|10700.3|2
1710871200000|2024-03-19 18:00:00|10707.3|10700.3|10702.3|10695.3|10707.3|10700.3|10701.3|10694.3|17
1710871500000|2024-03-19 18:05:00|10703.3|10696.3|10700.3|10692.3|10703.3|10696.3|10699.3|10692.3|7
1710871800000|2024-03-19 18:10:00|10699.3|10691.3|10696.3|10689.3|10700.3|10691.3|10694.3|10687.3|39
1710872100000|2024-03-19 18:15:00|10695.3|10688.3|10696.3|10689.3|10700.3|10692.3|10695.3|10688.3|21
1710872400000|2024-03-19 18:20:00|10697.3|10690.3|10695.3|10688.3|10697.3|10690.3|10692.3|10686.3|35
1710872700000|2024-03-19 18:25:00|10696.3|10689.3|10695.3|10688.3|10697.3|10690.3|10695.3|10688.3|8
1710873000000|2024-03-19 18:30:00|10696.3|10689.3|10696.3|10689.3|10697.3|10690.3|10695.3|10688.3|8
1710873300000|2024-03-19 18:35:00|10697.3|10690.3|10698.3|10691.3|10698.3|10692.3|10697.3|10690.3|4
1710873600000|2024-03-19 18:40:00|10699.3|10692.3|10703.3|10696.3|10703.3|10696.3|10699.3|10692.3|6
1710873900000|2024-03-19 18:45:00|10704.3|10697.3|10700.3|10693.3|10704.3|10697.3|10700.3|10693.3|0
1710874200000|2024-03-19 18:50:00|10699.3|10692.3|10697.3|10689.3|10701.3|10695.3|10696.3|10689.3|11
1710874500000|2024-03-19 18:55:00|10696.3|10690.3|10698.4|10686.4|10699.3|10692.3|10694.3|10686.3|30
1710874800000|2024-03-19 19:00:00|10698.3|10686.3|10696.5|10684.5|10700.3|10688.3|10696.4|10684.4|0
1710875100000|2024-03-19 19:05:00|10696.4|10684.4|10692.7|10680.7|10696.4|10684.4|10690.7|10678.7|0
1710875400000|2024-03-19 19:10:00|10692.8|10680.8|10689.1|10677.1|10694.7|10682.7|10686.9|10674.9|0
1710875700000|2024-03-19 19:15:00|10689|10677|10692.9|10680.9|10693|10681|10685.2|10673.2|0
1710876000000|2024-03-19 19:20:00|10691|10679|10687.2|10675.2|10693|10681|10687.2|10675.2|0
1710876300000|2024-03-19 19:25:00|10687.3|10675.3|10687.2|10675.2|10689.1|10677.1|10683.4|10671.4|0
1710876600000|2024-03-19 19:30:00|10689.1|10677.1|10687.3|10675.3|10691.1|10679.1|10687.2|10675.2|0
1710876900000|2024-03-19 19:35:00|10689.2|10677.2|10691.3|10679.3|10691.3|10679.3|10689.2|10677.2|0
1710877200000|2024-03-19 19:40:00|10689.4|10677.4|10689.4|10677.4|10691.3|10679.3|10689.3|10677.3|0
1710877500000|2024-03-19 19:45:00|10691.3|10679.3|10693.7|10681.7|10695.6|10683.6|10691.3|10679.3|0
1710877800000|2024-03-19 19:50:00|10693.8|10681.8|10694.1|10682.1|10694.1|10682.1|10691.8|10679.8|0
1710878100000|2024-03-19 19:55:00|10694|10682|10696|10684|10696.1|10684.1|10692.1|10680.1|0
1710878400000|2024-03-19 20:00:00|10695.9|10683.9|10696|10684|10696.1|10684.1|10694|10682|0
1710878700000|2024-03-19 20:05:00|10695.9|10683.9|10697.8|10685.8|10697.9|10685.9|10695.9|10683.9|0
1710879000000|2024-03-19 20:10:00|10697.7|10685.7|10697.8|10685.8|10697.8|10685.8|10697.7|10685.7|0
1710879300000|2024-03-19 20:15:00|10697.7|10685.7|10697.7|10685.7|10699.7|10687.7|10697.7|10685.7|0
1710879900000|2024-03-19 20:25:00|10697.8|10685.8|10697.7|10685.7|10697.8|10685.8|10697.7|10685.7|0
1710880200000|2024-03-19 20:30:00|10697.8|10685.8|10697.8|10685.8|10697.8|10685.8|10697.7|10685.7|0
1710880500000|2024-03-19 20:35:00|10699.7|10687.7|10699.7|10687.7|10699.7|10687.7|10699.7|10687.7|0
1710880800000|2024-03-19 20:40:00|10700.8|10688.8|10700.8|10688.8|10700.8|10688.8|10700.8|10688.8|0
1710881100000|2024-03-19 20:45:00|10700.7|10688.7|10700.7|10688.7|10700.8|10688.8|10700.7|10688.7|0
1710881400000|2024-03-19 20:50:00|10700.8|10688.8|10702.7|10690.7|10702.7|10690.7|10700.7|10688.7|0
1710881700000|2024-03-19 20:55:00|10700.8|10688.8|10700.7|10688.7|10701.7|10689.7|10700.7|10688.7|0
1710882000000|2024-03-19 21:00:00|10700.3|10688.3|10700.3|10688.3|10700.9|10688.9|10699.2|10687.2|0
1710882300000|2024-03-19 21:05:00|10700.5|10688.5|10700.5|10688.5|10700.7|10688.7|10699.9|10687.9|0
1710882600000|2024-03-19 21:10:00|10700.3|10688.3|10700.7|10688.7|10701.1|10689.1|10700.3|10688.3|0
1710882900000|2024-03-19 21:15:00|10700.5|10688.5|10700.5|10688.5|10700.7|10688.7|10700.3|10688.3|0
1710883200000|2024-03-19 21:20:00|10700.3|10688.3|10700.1|10688.1|10700.5|10688.5|10700.1|10688.1|0
1710883800000|2024-03-19 21:30:00|10700.3|10688.3|10700.8|10688.8|10700.8|10688.8|10700.3|10688.3|0
1710884100000|2024-03-19 21:35:00|10701.2|10689.2|10701.4|10689.4|10701.4|10689.4|10701|10689|0
1710884700000|2024-03-19 21:45:00|10701.6|10689.6|10701.2|10689.2|10701.8|10689.8|10701.2|10689.2|0
1710885000000|2024-03-19 21:50:00|10700.8|10688.8|10700.8|10688.8|10701|10689|10700.8|10688.8|0
1710885300000|2024-03-19 21:55:00|10701|10689|10701.4|10689.4|10701.4|10689.4|10701|10689|0
1710885600000|2024-03-19 22:00:00|10700.3|10688.3|10700.5|10688.5|10702.2|10690.2|10699.7|10687.7|0
1710885900000|2024-03-19 22:05:00|10700.6|10688.6|10700.1|10688.1|10700.8|10688.8|10699.5|10687.5|0
1710886200000|2024-03-19 22:10:00|10700.5|10688.5|10700.4|10688.4|10700.8|10688.8|10700.1|10688.1|0
1710886500000|2024-03-19 22:15:00|10700.8|10688.8|10699.4|10687.4|10700.8|10688.8|10699.4|10687.4|0
1710886800000|2024-03-19 22:20:00|10699.6|10687.6|10700.4|10688.4|10700.4|10688.4|10699.6|10687.6|0
1710887100000|2024-03-19 22:25:00|10700.2|10688.2|10701.3|10689.3|10701.7|10689.7|10700|10688|0
1710887400000|2024-03-19 22:30:00|10701.5|10689.5|10700|10688|10701.7|10689.7|10699|10687|0
1710887700000|2024-03-19 22:35:00|10699.4|10687.4|10700|10688|10700.4|10688.4|10699.4|10687.4|0
1710888000000|2024-03-19 22:40:00|10700.2|10688.2|10700|10688|10700.4|10688.4|10699.4|10687.4|0
1710888300000|2024-03-19 22:45:00|10700.2|10688.2|10700.4|10688.4|10700.8|10688.8|10700.2|10688.2|0
1710888600000|2024-03-19 22:50:00|10700|10688|10700.4|10688.4|10700.8|10688.8|10700|10688|0
1710888900000|2024-03-19 22:55:00|10700.6|10688.6|10701.3|10689.3|10702.7|10690.7|10700.4|10688.4|0
1710889200000|2024-03-19 23:00:00|10701.5|10689.5|10702.7|10690.7|10702.7|10690.7|10701.5|10689.5|0
1710889500000|2024-03-19 23:05:00|10703.1|10691.1|10701.3|10689.3|10703.1|10691.1|10701.3|10689.3|0
1710889800000|2024-03-19 23:10:00|10701.5|10689.5|10699.4|10687.4|10701.7|10689.7|10699.4|10687.4|0
1710890100000|2024-03-19 23:15:00|10700|10688|10701.3|10689.3|10701.3|10689.3|10699.4|10687.4|0
1710890400000|2024-03-19 23:20:00|10701.5|10689.5|10701.3|10689.3|10702.1|10690.1|10700.8|10688.8|0
1710890700000|2024-03-19 23:25:00|10701.4|10689.4|10702.1|10690.1|10703.1|10691.1|10701.4|10689.4|0
1710891000000|2024-03-19 23:30:00|10702.3|10690.3|10701.3|10689.3|10702.7|10690.7|10700.8|10688.8|0
1710891300000|2024-03-19 23:35:00|10701.5|10689.5|10701.3|10689.3|10701.7|10689.7|10700.8|10688.8|0
1710891600000|2024-03-19 23:40:00|10700.8|10688.8|10701.3|10689.3|10701.3|10689.3|10700.8|10688.8|0
1710891900000|2024-03-19 23:45:00|10701.5|10689.5|10701.3|10689.3|10701.7|10689.7|10700.4|10688.4|0
1710892200000|2024-03-19 23:50:00|10701|10689|10700.8|10688.8|10701.3|10689.3|10700|10688|0
1710892500000|2024-03-19 23:55:00|10700.6|10688.6|10699|10687|10700.8|10688.8|10699|10687|0
1710892800000|2024-03-20 00:00:00|10698.4|10686.4|10697.7|10685.7|10699|10687|10696.7|10684.7|0
1710893100000|2024-03-20 00:05:00|10697.3|10685.3|10696.8|10684.8|10698.1|10686.1|10696.7|10684.7|0
1710893400000|2024-03-20 00:10:00|10697|10685|10700.4|10688.4|10700.4|10688.4|10696.4|10684.4|0
1710893700000|2024-03-20 00:15:00|10700.2|10688.2|10691.2|10679.2|10700.4|10688.4|10691.2|10679.2|0
1710894000000|2024-03-20 00:20:00|10691.3|10679.3|10687.4|10675.4|10691.3|10679.3|10687.4|10675.4|0
1710894300000|2024-03-20 00:25:00|10687.2|10675.2|10695.6|10683.6|10695.6|10683.6|10687.2|10675.2|0
1710894600000|2024-03-20 00:30:00|10693.7|10681.7|10693.7|10681.7|10693.7|10681.7|10693.7|10681.7|0
1710894900000|2024-03-20 00:35:00|10695.6|10683.6|10695.6|10683.6|10695.6|10683.6|10695.6|10683.6|0
1710895200000|2024-03-20 00:40:00|10697.5|10685.5|10693.8|10681.8|10699.4|10687.4|10693.7|10681.7|0
1710895500000|2024-03-20 00:45:00|10693.7|10681.7|10691.9|10679.9|10693.7|10681.7|10691.9|10679.9|0
1710895800000|2024-03-20 00:50:00|10691.8|10679.8|10689.9|10677.9|10691.9|10679.9|10689.9|10677.9|0
1710896100000|2024-03-20 00:55:00|10690|10678|10688.1|10676.1|10690|10678|10688.1|10676.1|0
1710896700000|2024-03-20 01:05:00|10690|10678|10688.1|10676.1|10691.9|10679.9|10688.1|10676.1|0
1710897000000|2024-03-20 01:10:00|10686.2|10674.2|10684.3|10672.3|10686.2|10674.2|10684.3|10672.3|0
1710897300000|2024-03-20 01:15:00|10686.2|10674.2|10686.2|10674.2|10688.1|10676.1|10686.1|10674.1|0
1710897600000|2024-03-20 01:20:00|10688.1|10676.1|10686.2|10674.2|10688.1|10676.1|10686.2|10674.2|0
1710897900000|2024-03-20 01:25:00|10684.3|10672.3|10684.3|10672.3|10684.3|10672.3|10684.3|10672.3|0
1710898200000|2024-03-20 01:30:00|10683.4|10671.4|10678.6|10666.6|10683.4|10671.4|10678.6|10666.6|0
1710898500000|2024-03-20 01:35:00|10676.7|10664.7|10678.6|10666.6|10678.6|10666.6|10676.7|10664.7|0
1710898800000|2024-03-20 01:40:00|10680.5|10668.5|10680.5|10668.5|10680.5|10668.5|10678.6|10666.6|0
1710899100000|2024-03-20 01:45:00|10678.6|10666.6|10678.6|10666.6|10680.5|10668.5|10676.6|10664.6|0
1710900000000|2024-03-20 02:00:00|10680.5|10668.5|10680.5|10668.5|10680.5|10668.5|10678.5|10666.5|0
1710900600000|2024-03-20 02:10:00|10678.6|10666.6|10678.6|10666.6|10678.6|10666.6|10678.6|10666.6|0
1710900900000|2024-03-20 02:15:00|10680.5|10668.5|10680.5|10668.5|10680.5|10668.5|10680.5|10668.5|0
1710901200000|2024-03-20 02:20:00|10678.6|10666.6|10680.5|10668.5|10680.5|10668.5|10678.6|10666.6|0
1710901500000|2024-03-20 02:25:00|10678.6|10666.6|10678.6|10666.6|10680.5|10668.5|10678.6|10666.6|0
1710901800000|2024-03-20 02:30:00|10676.7|10664.7|10676.7|10664.7|10676.7|10664.7|10676.7|10664.7|0
1710902100000|2024-03-20 02:35:00|10676.8|10664.8|10676.8|10664.8|10676.8|10664.8|10676.7|10664.7|0
1710902400000|2024-03-20 02:40:00|10676.7|10664.7|10678.6|10666.6|10678.6|10666.6|10676.7|10664.7|0
1710902700000|2024-03-20 02:45:00|10676.7|10664.7|10678.6|10666.6|10678.6|10666.6|10676.7|10664.7|0
1710903000000|2024-03-20 02:50:00|10676.7|10664.7|10678.6|10666.6|10678.6|10666.6|10676.7|10664.7|0
1710903300000|2024-03-20 02:55:00|10680.5|10668.5|10680.6|10668.6|10680.6|10668.6|10680.5|10668.5|0
1710903600000|2024-03-20 03:00:00|10680.5|10668.5|10680.5|10668.5|10680.5|10668.5|10678.6|10666.6|0
1710904200000|2024-03-20 03:10:00|10682.4|10670.4|10680.5|10668.5|10682.4|10670.4|10680.5|10668.5|0
1710904500000|2024-03-20 03:15:00|10678.6|10666.6|10680.5|10668.5|10680.5|10668.5|10678.6|10666.6|0
1710904800000|2024-03-20 03:20:00|10682.4|10670.4|10684.4|10672.4|10684.4|10672.4|10682.4|10670.4|0
1710905100000|2024-03-20 03:25:00|10682.5|10670.5|10682.5|10670.5|10684.4|10672.4|10682.5|10670.5|0
1710905400000|2024-03-20 03:30:00|10684.4|10672.4|10684.4|10672.4|10684.4|10672.4|10684.4|10672.4|0
1710905700000|2024-03-20 03:35:00|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|0
1710906300000|2024-03-20 03:45:00|10680.6|10668.6|10682.5|10670.5|10682.5|10670.5|10680.6|10668.6|0
1710906900000|2024-03-20 03:55:00|10680.6|10668.6|10682.5|10670.5|10682.5|10670.5|10680.6|10668.6|0
1710907200000|2024-03-20 04:00:00|10680.6|10668.6|10680.6|10668.6|10680.6|10668.6|10680.6|10668.6|0
1710908100000|2024-03-20 04:15:00|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|10680.6|10668.6|0
1710908400000|2024-03-20 04:20:00|10680.6|10668.6|10680.6|10668.6|10680.6|10668.6|10680.6|10668.6|0
1710908700000|2024-03-20 04:25:00|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|0
1710909000000|2024-03-20 04:30:00|10684.4|10672.4|10684.4|10672.4|10684.4|10672.4|10682.5|10670.5|0
1710909300000|2024-03-20 04:35:00|10684.5|10672.5|10684.4|10672.4|10684.5|10672.5|10682.6|10670.6|0
1710909600000|2024-03-20 04:40:00|10682.6|10670.6|10684.4|10672.4|10684.4|10672.4|10682.5|10670.5|0
1710909900000|2024-03-20 04:45:00|10682.5|10670.5|10682.5|10670.5|10684.4|10672.4|10682.5|10670.5|0
1710910200000|2024-03-20 04:50:00|10684.4|10672.4|10682.5|10670.5|10684.4|10672.4|10682.5|10670.5|0
1710910500000|2024-03-20 04:55:00|10682.4|10670.4|10680.5|10668.5|10682.4|10670.4|10680.5|10668.5|0
1710910800000|2024-03-20 05:00:00|10678.7|10666.7|10680.5|10668.5|10680.6|10668.6|10678.6|10666.6|0
1710911100000|2024-03-20 05:05:00|10680.6|10668.6|10680.6|10668.6|10682.5|10670.5|10680.6|10668.6|0
1710911400000|2024-03-20 05:10:00|10678.7|10666.7|10680.6|10668.6|10680.6|10668.6|10678.7|10666.7|0
1710912300000|2024-03-20 05:25:00|10682.5|10670.5|10682.4|10670.4|10682.5|10670.5|10682.4|10670.4|0
1710912600000|2024-03-20 05:30:00|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|10682.4|10670.4|0
1710912900000|2024-03-20 05:35:00|10682.4|10670.4|10686.3|10674.3|10686.3|10674.3|10682.4|10670.4|0
1710913200000|2024-03-20 05:40:00|10684.4|10672.4|10686.3|10674.3|10686.3|10674.3|10684.4|10672.4|0
1710913500000|2024-03-20 05:45:00|10684.4|10672.4|10686.3|10674.3|10686.3|10674.3|10684.4|10672.4|0
1710913800000|2024-03-20 05:50:00|10684.4|10672.4|10684.4|10672.4|10684.4|10672.4|10684.4|10672.4|0
1710914100000|2024-03-20 05:55:00|10686.3|10674.3|10684.4|10672.4|10686.3|10674.3|10684.4|10672.4|0
1710914400000|2024-03-20 06:00:00|10686.3|10674.3|10686.2|10674.2|10686.3|10674.3|10684.4|10672.4|0
1710914700000|2024-03-20 06:05:00|10686.3|10674.3|10686.2|10674.2|10688.1|10676.1|10686.2|10674.2|0
1710915000000|2024-03-20 06:10:00|10688.1|10676.1|10690|10678|10690|10678|10688.1|10676.1|0
1710915300000|2024-03-20 06:15:00|10690.1|10678.1|10688.1|10676.1|10690.1|10678.1|10688.1|10676.1|0
1710915600000|2024-03-20 06:20:00|10688.2|10676.2|10688.2|10676.2|10688.2|10676.2|10688.1|10676.1|0
1710915900000|2024-03-20 06:25:00|10686.3|10674.3|10686.2|10674.2|10688.2|10676.2|10686.2|10674.2|0
1710916500000|2024-03-20 06:35:00|10684.4|10672.4|10686.2|10674.2|10686.2|10674.2|10684.3|10672.3|0
1710916800000|2024-03-20 06:40:00|10684.4|10672.4|10684.4|10672.4|10686.2|10674.2|10684.4|10672.4|0
1710917100000|2024-03-20 06:45:00|10686.2|10674.2|10686.2|10674.2|10686.3|10674.3|10686.2|10674.2|0
1710917400000|2024-03-20 06:50:00|10686.3|10674.3|10686.3|10674.3|10690|10678|10686.2|10674.2|0
1710917700000|2024-03-20 06:55:00|10684.4|10672.4|10690.3|10678.3|10690.3|10678.3|10684.4|10672.4|0
1710918000000|2024-03-20 07:00:00|10692.2|10680.2|10706.7|10701.7|10707.2|10702.2|10690.3|10678.3|45
1710918300000|2024-03-20 07:05:00|10707.2|10702.2|10714.2|10709.2|10716.7|10711.7|10707.2|10702.2|22
1710918600000|2024-03-20 07:10:00|10714.7|10709.7|10713.7|10708.7|10718.7|10713.7|10712.2|10707.2|16
1710918900000|2024-03-20 07:15:00|10713.2|10708.2|10709.2|10704.2|10713.2|10708.2|10707.7|10702.7|3
1710919200000|2024-03-20 07:20:00|10708.7|10703.7|10710.7|10705.7|10712.2|10707.2|10708.2|10703.2|18
1710919500000|2024-03-20 07:25:00|10711.2|10706.2|10711.2|10706.2|10714.7|10709.7|10710.7|10705.7|13
1710919800000|2024-03-20 07:30:00|10710.2|10705.2|10702.2|10697.2|10712.7|10707.7|10701.7|10696.7|17
1710920100000|2024-03-20 07:35:00|10702.7|10697.7|10702.7|10697.7|10707.7|10702.7|10702.2|10697.2|12
1710920400000|2024-03-20 07:40:00|10703.2|10698.2|10705.2|10700.2|10705.2|10700.2|10702.7|10697.7|2
1710920700000|2024-03-20 07:45:00|10704.7|10699.7|10702.2|10697.2|10704.7|10699.7|10701.7|10696.7|4
1710921000000|2024-03-20 07:50:00|10704.2|10699.2|10703.7|10698.7|10705.2|10700.2|10702.2|10697.2|9
1710921300000|2024-03-20 07:55:00|10704.2|10699.2|10694.7|10689.7|10704.7|10699.7|10694.7|10689.7|47
1710921600000|2024-03-20 08:00:00|10700.2|10695.2|10708.2|10703.2|10712.7|10707.7|10696.7|10691.7|599
1710921900000|2024-03-20 08:05:00|10708.7|10703.7|10721.2|10716.2|10721.7|10716.7|10703.2|10698.2|205
1710922200000|2024-03-20 08:10:00|10721.7|10716.7|10711.7|10706.7|10724.7|10719.7|10710.2|10705.2|174
1710922500000|2024-03-20 08:15:00|10712.7|10707.7|10688.7|10683.7|10713.2|10708.2|10688.7|10683.7|203
1710922800000|2024-03-20 08:20:00|10689.2|10684.2|10696.7|10691.7|10697.2|10692.2|10685.7|10680.7|137
1710923100000|2024-03-20 08:25:00|10695.2|10690.2|10693.7|10688.7|10696.2|10691.2|10687.7|10682.7|123
1710923400000|2024-03-20 08:30:00|10694.2|10689.2|10690.2|10685.2|10696.7|10691.7|10689.2|10684.2|77
1710923700000|2024-03-20 08:35:00|10689.7|10684.7|10697.2|10692.2|10700.7|10695.7|10688.7|10683.7|59
1710924000000|2024-03-20 08:40:00|10699.2|10694.2|10703.2|10698.2|10707.7|10702.7|10697.7|10692.7|38
1710924300000|2024-03-20 08:45:00|10702.7|10697.7|10693.7|10688.7|10705.7|10700.7|10691.7|10686.7|61
1710924600000|2024-03-20 08:50:00|10693.2|10688.2|10694.2|10689.2|10697.2|10692.2|10690.2|10685.2|35
1710924900000|2024-03-20 08:55:00|10694.7|10689.7|10702.2|10697.2|10704.2|10699.2|10694.7|10689.7|67
1710925200000|2024-03-20 09:00:00|10702.7|10697.7|10693.7|10688.7|10702.7|10697.7|10689.7|10684.7|96
1710925500000|2024-03-20 09:05:00|10691.2|10686.2|10694.2|10689.2|10695.7|10690.7|10689.2|10684.2|46
1710925800000|2024-03-20 09:10:00|10694.7|10689.7|10701.2|10696.2|10701.7|10696.7|10694.7|10689.7|36
1710926100000|2024-03-20 09:15:00|10701.7|10696.7|10708.2|10703.2|10708.7|10703.7|10699.2|10694.2|44
1710926400000|2024-03-20 09:20:00|10707.7|10702.7|10696.7|10691.7|10710.2|10705.2|10693.7|10688.7|64
1710926700000|2024-03-20 09:25:00|10697.2|10692.2|10696.7|10691.7|10699.7|10694.7|10692.7|10687.7|60
1710927000000|2024-03-20 09:30:00|10698.2|10693.2|10692.7|10687.7|10701.2|10696.2|10692.7|10687.7|57
1710927300000|2024-03-20 09:35:00|10691.7|10686.7|10687.2|10682.2|10696.2|10691.2|10685.2|10680.2|80
1710927600000|2024-03-20 09:40:00|10687.7|10682.7|10690.7|10685.7|10692.2|10687.2|10687.2|10682.2|35
1710927900000|2024-03-20 09:45:00|10690.2|10685.2|10697.2|10692.2|10697.2|10692.2|10688.2|10683.2|35
1710928200000|2024-03-20 09:50:00|10696.7|10691.7|10701.2|10696.2|10702.7|10697.7|10696.7|10691.7|43
1710928500000|2024-03-20 09:55:00|10701.7|10696.7|10703.2|10698.2|10704.7|10699.7|10698.7|10693.7|30
1710928800000|2024-03-20 10:00:00|10702.7|10697.7|10696.2|10691.2|10703.2|10698.2|10695.7|10690.7|41
1710929100000|2024-03-20 10:05:00|10696.7|10691.7|10697.7|10692.7|10697.7|10692.7|10694.7|10689.7|54
1710929400000|2024-03-20 10:10:00|10698.2|10693.2|10702.2|10697.2|10703.7|10698.7|10698.2|10693.2|40
1710929700000|2024-03-20 10:15:00|10702.7|10697.7|10697.2|10692.2|10703.7|10698.7|10694.7|10689.7|38
1710930000000|2024-03-20 10:20:00|10696.7|10691.7|10692.7|10687.7|10699.2|10694.2|10692.7|10687.7|58
1710930300000|2024-03-20 10:25:00|10693.2|10688.2|10698.2|10693.2|10700.7|10695.7|10692.7|10687.7|32
1710930600000|2024-03-20 10:30:00|10697.7|10692.7|10697.7|10692.7|10700.2|10695.2|10696.2|10691.2|39
1710930900000|2024-03-20 10:35:00|10697.2|10692.2|10698.2|10693.2|10699.7|10694.7|10694.7|10689.7|47
1710931200000|2024-03-20 10:40:00|10697.7|10692.7|10698.2|10693.2|10701.7|10696.7|10696.7|10691.7|48
1710931500000|2024-03-20 10:45:00|10698.7|10693.7|10703.2|10698.2|10704.7|10699.7|10698.7|10693.7|35
1710931800000|2024-03-20 10:50:00|10702.7|10697.7|10699.2|10694.2|10703.2|10698.2|10699.2|10694.2|22
1710932100000|2024-03-20 10:55:00|10698.7|10693.7|10703.2|10698.2|10703.2|10698.2|10697.2|10692.2|40
1710932400000|2024-03-20 11:00:00|10702.7|10697.7|10691.7|10686.7|10703.2|10698.2|10690.7|10685.7|34
1710932700000|2024-03-20 11:05:00|10690.7|10685.7|10688.2|10683.2|10694.7|10689.7|10680.7|10675.7|284
1710933000000|2024-03-20 11:10:00|10688.7|10683.7|10698.7|10693.7|10698.7|10693.7|10688.7|10683.7|38
1710933300000|2024-03-20 11:15:00|10699.2|10694.2|10697.2|10692.2|10699.2|10694.2|10695.2|10690.2|51
1710933600000|2024-03-20 11:20:00|10696.7|10691.7|10693.2|10688.2|10698.7|10693.7|10691.2|10686.2|22
1710933900000|2024-03-20 11:25:00|10693.7|10688.7|10698.2|10693.2|10699.2|10694.2|10693.2|10688.2|31
1710934200000|2024-03-20 11:30:00|10697.7|10692.7|10697.2|10692.2|10699.2|10694.2|10693.7|10688.7|25
1710934500000|2024-03-20 11:35:00|10697.7|10692.7|10700.2|10695.2|10701.2|10696.2|10696.7|10691.7|31
1710934800000|2024-03-20 11:40:00|10700.7|10695.7|10700.2|10695.2|10703.2|10698.2|10698.7|10693.7|39
1710935100000|2024-03-20 11:45:00|10700.7|10695.7|10700.7|10695.7|10702.2|10697.2|10698.2|10693.2|17
1710935400000|2024-03-20 11:50:00|10701.2|10696.2|10697.2|10692.2|10701.7|10696.7|10697.2|10692.2|7
1710935700000|2024-03-20 11:55:00|10697.7|10692.7|10697.2|10692.2|10700.2|10695.2|10696.7|10691.7|16
1710936000000|2024-03-20 12:00:00|10696.7|10691.7|10691.2|10686.2|10697.2|10692.2|10690.7|10685.7|27
1710936300000|2024-03-20 12:05:00|10691.7|10686.7|10689.2|10684.2|10691.7|10686.7|10687.7|10682.7|21
1710936600000|2024-03-20 12:10:00|10688.7|10683.7|10687.7|10682.7|10689.2|10684.2|10686.7|10681.7|39
1710936900000|2024-03-20 12:15:00|10687.2|10682.2|10689.2|10684.2|10690.7|10685.7|10686.7|10681.7|22
1710937200000|2024-03-20 12:20:00|10689.7|10684.7|10691.2|10686.2|10691.7|10686.7|10687.2|10682.2|32
1710937500000|2024-03-20 12:25:00|10691.7|10686.7|10691.7|10686.7|10694.7|10689.7|10690.2|10685.2|20
1710937800000|2024-03-20 12:30:00|10692.2|10687.2|10691.7|10686.7|10692.7|10687.7|10688.7|10683.7|52
1710938100000|2024-03-20 12:35:00|10692.2|10687.2|10692.7|10687.7|10693.7|10688.7|10689.7|10684.7|88
1710938400000|2024-03-20 12:40:00|10692.8|10687.8|10696.8|10691.8|10696.8|10691.8|10687.3|10682.3|34
1710938700000|2024-03-20 12:45:00|10696.3|10691.3|10696.3|10691.3|10697.8|10692.8|10691.3|10686.3|30
1710939000000|2024-03-20 12:50:00|10696.8|10691.8|10699.3|10694.3|10699.8|10694.8|10694.8|10689.8|20
1710939300000|2024-03-20 12:55:00|10699.8|10694.8|10696.3|10691.3|10700.3|10695.3|10695.3|10690.3|25
1710939600000|2024-03-20 13:00:00|10695.8|10690.8|10696.3|10691.3|10700.8|10695.8|10693.8|10688.8|22
1710939900000|2024-03-20 13:05:00|10695.8|10690.8|10691.3|10686.3|10695.8|10690.8|10690.8|10685.8|15
1710940200000|2024-03-20 13:10:00|10690.8|10685.8|10689.8|10684.8|10691.3|10686.3|10684.8|10679.8|37
1710940500000|2024-03-20 13:15:00|10689.3|10684.3|10695.3|10690.3|10695.3|10690.3|10688.3|10683.3|33
1710940800000|2024-03-20 13:20:00|10694.8|10689.8|10696.3|10691.3|10696.8|10691.8|10693.8|10688.8|34
1710941100000|2024-03-20 13:25:00|10696.8|10691.8|10699.3|10694.3|10701.8|10696.8|10695.8|10690.8|41
1710941400000|2024-03-20 13:30:00|10699.8|10694.8|10702.3|10697.3|10707.3|10702.3|10696.8|10691.8|37
1710941700000|2024-03-20 13:35:00|10702.8|10697.8|10711.8|10706.8|10713.8|10708.8|10702.8|10697.8|35
1710942000000|2024-03-20 13:40:00|10712.3|10707.3|10716.3|10711.3|10716.3|10711.3|10710.8|10705.8|30
1710942300000|2024-03-20 13:45:00|10716.8|10711.8|10718.3|10713.3|10722.3|10717.3|10715.3|10710.3|66
1710942600000|2024-03-20 13:50:00|10718.8|10713.8|10718.3|10713.3|10722.3|10717.3|10715.8|10710.8|44
1710942900000|2024-03-20 13:55:00|10718.8|10713.8|10719.8|10714.8|10722.3|10717.3|10717.3|10712.3|32
1710943200000|2024-03-20 14:00:00|10720.3|10715.3|10726.3|10721.3|10726.3|10721.3|10718.3|10713.3|32
1710943500000|2024-03-20 14:05:00|10726.8|10721.8|10729.3|10724.3|10729.8|10724.8|10723.3|10718.3|31
1710943800000|2024-03-20 14:10:00|10728.8|10723.8|10731.8|10726.8|10733.3|10728.3|10728.3|10723.3|56
1710944100000|2024-03-20 14:15:00|10732.3|10727.3|10737.3|10732.3|10738.3|10733.3|10732.3|10727.3|83
1710944400000|2024-03-20 14:20:00|10736.8|10731.8|10738.3|10733.3|10741.8|10736.8|10735.3|10730.3|100
1710944700000|2024-03-20 14:25:00|10737.8|10732.8|10741.8|10736.8|10743.8|10738.8|10737.3|10732.3|114
1710945000000|2024-03-20 14:30:00|10742.3|10737.3|10741.8|10736.8|10746.3|10741.3|10738.8|10733.8|119
1710945300000|2024-03-20 14:35:00|10741.3|10736.3|10744.3|10739.3|10744.8|10739.8|10737.3|10732.3|80
1710945600000|2024-03-20 14:40:00|10743.8|10738.8|10748.8|10743.8|10751.3|10746.3|10741.8|10736.8|101
1710945900000|2024-03-20 14:45:00|10750.3|10745.3|10753.3|10748.3|10753.3|10748.3|10749.3|10744.3|81
1710946200000|2024-03-20 14:50:00|10753.8|10748.8|10744.8|10739.8|10754.3|10749.3|10743.3|10738.3|63
1710946500000|2024-03-20 14:55:00|10744.3|10739.3|10746.3|10741.3|10746.3|10741.3|10742.8|10737.8|19
1710946800000|2024-03-20 15:00:00|10745.8|10740.8|10747.8|10742.8|10749.8|10744.8|10743.3|10738.3|42
1710947100000|2024-03-20 15:05:00|10747.3|10742.3|10747.3|10742.3|10749.3|10744.3|10743.8|10738.8|49
1710947400000|2024-03-20 15:10:00|10745.6|10740.6|10748.1|10743.1|10749.1|10744.1|10745.1|10740.1|39
1710947700000|2024-03-20 15:15:00|10748.6|10743.6|10747.6|10742.6|10750.6|10745.6|10746.1|10741.1|30
1710948000000|2024-03-20 15:20:00|10747.1|10742.1|10743.6|10738.6|10747.1|10742.1|10742.1|10737.1|26
1710948300000|2024-03-20 15:25:00|10744.1|10739.1|10743.6|10738.6|10744.1|10739.1|10738.6|10733.6|28
1710948600000|2024-03-20 15:30:00|10743.1|10738.1|10736.6|10731.6|10743.6|10738.6|10735.6|10730.6|30
1710948900000|2024-03-20 15:35:00|10736.1|10731.1|10735.1|10730.1|10739.6|10734.6|10734.1|10729.1|30
1710949200000|2024-03-20 15:40:00|10734.6|10729.6|10735.1|10730.1|10739.6|10734.6|10733.6|10728.6|29
1710949500000|2024-03-20 15:45:00|10734.6|10729.6|10733.6|10728.6|10738.1|10733.1|10733.1|10728.1|27
1710949800000|2024-03-20 15:50:00|10733.1|10728.1|10728.6|10723.6|10733.1|10728.1|10728.1|10723.1|44
1710950100000|2024-03-20 15:55:00|10728.1|10723.1|10736.1|10731.1|10736.6|10731.6|10727.1|10722.1|44
1710950400000|2024-03-20 16:00:00|10735.6|10730.6|10743.6|10738.6|10743.6|10738.6|10733.6|10728.6|28
1710950700000|2024-03-20 16:05:00|10743.1|10738.1|10746.6|10741.6|10746.6|10741.6|10743.1|10738.1|67
1710951000000|2024-03-20 16:10:00|10748.1|10743.1|10754.1|10749.1|10754.6|10749.6|10747.1|10742.1|83
1710951300000|2024-03-20 16:15:00|10754.6|10749.6|10751.1|10746.1|10755.6|10750.6|10750.6|10745.6|52
1710951600000|2024-03-20 16:20:00|10751.6|10746.6|10748.6|10743.6|10751.6|10746.6|10745.6|10740.6|68
1710951900000|2024-03-20 16:25:00|10748.1|10743.1|10752.1|10747.1|10752.6|10747.6|10748.1|10743.1|160
1710952200000|2024-03-20 16:30:00|10752.6|10746.6|10754.6|10748.6|10760.6|10753.6|10750.6|10744.6|188
1710952500000|2024-03-20 16:35:00|10755.6|10749.6|10761.6|10755.6|10762.6|10756.6|10754.6|10748.6|168
1710952800000|2024-03-20 16:40:00|10760.6|10753.6|10763.6|10757.6|10764.6|10757.6|10760.6|10753.6|44
1710953100000|2024-03-20 16:45:00|10764.6|10758.6|10761.6|10755.6|10765.6|10758.6|10761.6|10755.6|13
1710953400000|2024-03-20 16:50:00|10762.6|10756.6|10764.6|10758.6|10765.6|10758.6|10761.6|10756.6|6
1710953700000|2024-03-20 16:55:00|10765.6|10757.6|10764.6|10758.6|10765.6|10758.6|10763.6|10756.6|10
1710954000000|2024-03-20 17:00:00|10763.6|10757.6|10764.6|10757.6|10764.6|10757.6|10762.6|10755.6|6
1710954300000|2024-03-20 17:05:00|10763.6|10756.6|10759.6|10752.6|10764.6|10758.6|10759.6|10752.6|16
1710954600000|2024-03-20 17:10:00|10760.6|10753.6|10759.6|10752.6|10760.6|10753.6|10758.6|10752.6|1
1710954900000|2024-03-20 17:15:00|10758.6|10751.6|10757.6|10750.6|10759.6|10753.6|10757.6|10750.6|8
1710955200000|2024-03-20 17:20:00|10756.6|10751.6|10755.6|10748.6|10757.6|10751.6|10755.6|10748.6|8
1710955500000|2024-03-20 17:25:00|10756.6|10749.6|10755.6|10748.6|10758.6|10751.6|10755.6|10748.6|13
1710955800000|2024-03-20 17:30:00|10754.6|10746.6|10754.6|10747.6|10755.6|10749.6|10753.6|10746.6|6
1710956100000|2024-03-20 17:35:00|10753.6|10748.6|10750.6|10744.6|10754.6|10748.6|10750.6|10744.6|11
1710956400000|2024-03-20 17:40:00|10749.6|10743.6|10750.6|10744.6|10750.6|10744.6|10747.6|10741.6|16
1710956700000|2024-03-20 17:45:00|10749.6|10743.6|10752.6|10745.6|10752.6|10746.6|10749.6|10743.6|5
1710957000000|2024-03-20 17:50:00|10753.6|10746.6|10761.6|10755.6|10762.6|10755.6|10752.6|10745.6|37
1710957300000|2024-03-20 17:55:00|10760.6|10754.6|10765.6|10754.6|10767.6|10757.6|10760.6|10750.6|40
1710957600000|2024-03-20 18:00:00|10766.6|10755.6|10776.6|10768.6|10776.6|10770.6|10766.6|10755.6|41
1710957900000|2024-03-20 18:05:00|10777.6|10769.6|10768.6|10760.6|10787.6|10779.6|10765.6|10758.6|55
1710958200000|2024-03-20 18:10:00|10769.6|10761.6|10776.6|10769.6|10780.6|10773.6|10769.6|10761.6|17
1710958500000|2024-03-20 18:15:00|10777.6|10770.6|10771.6|10764.6|10778.6|10770.6|10769.6|10761.6|15
1710958800000|2024-03-20 18:20:00|10772.6|10765.6|10776.6|10768.6|10778.6|10770.6|10772.6|10764.6|6
1710959100000|2024-03-20 18:25:00|10775.6|10767.6|10779.6|10771.6|10780.6|10772.6|10773.6|10765.6|23
1710959400000|2024-03-20 18:30:00|10780.6|10772.6|10764.6|10757.6|10782.6|10775.6|10764.6|10757.6|28
1710959700000|2024-03-20 18:35:00|10765.6|10756.6|10780.6|10773.6|10783.6|10775.6|10762.6|10754.6|27
1710960000000|2024-03-20 18:40:00|10781.6|10774.6|10784.6|10776.6|10790.6|10783.6|10775.6|10768.6|14
1710960300000|2024-03-20 18:45:00|10785.6|10777.6|10801.6|10794.6|10802.6|10796.6|10785.6|10777.6|19
1710960600000|2024-03-20 18:50:00|10800.6|10793.6|10796.6|10789.6|10802.6|10796.6|10794.6|10787.6|31
1710960900000|2024-03-20 18:55:00|10797.6|10787.6|10798.7|10786.7|10800.6|10794.6|10796.1|10786.7|28
1710961200000|2024-03-20 19:00:00|10798.8|10786.8|10802.7|10790.7|10804.7|10792.7|10798.7|10786.7|0
1710961500000|2024-03-20 19:05:00|10804.6|10792.6|10814.5|10802.5|10818.6|10806.6|10804.6|10792.6|0
1710961800000|2024-03-20 19:10:00|10814.6|10802.6|10810.5|10798.5|10820.4|10808.4|10810.5|10798.5|0
1710962100000|2024-03-20 19:15:00|10810.6|10798.6|10822.5|10810.5|10822.5|10810.5|10808.6|10796.6|0
1710962400000|2024-03-20 19:20:00|10822.4|10810.4|10822.4|10810.4|10822.5|10810.5|10818.4|10806.4|0
1710962700000|2024-03-20 19:25:00|10822.5|10810.5|10824.2|10812.2|10826.1|10814.1|10820.2|10808.2|0
1710963000000|2024-03-20 19:30:00|10824.1|10812.1|10822.9|10810.9|10826.8|10814.8|10821|10809|0
1710963300000|2024-03-20 19:35:00|10822.8|10810.8|10819|10807|10822.9|10810.9|10815|10803|0
1710963600000|2024-03-20 19:40:00|10819.9|10807.9|10816.7|10804.7|10820.9|10808.9|10814.8|10802.8|0
1710963900000|2024-03-20 19:45:00|10816.8|10804.8|10809|10797|10816.8|10804.8|10807.1|10795.1|0
1710964200000|2024-03-20 19:50:00|10808.9|10796.9|10814.8|10802.8|10816.9|10804.9|10807|10795|0
1710964500000|2024-03-20 19:55:00|10814.9|10802.9|10817.2|10805.2|10819.1|10807.1|10812.9|10800.9|0
1710964800000|2024-03-20 20:00:00|10815.3|10803.3|10821.1|10809.1|10821.1|10809.1|10813.3|10801.3|0
1710965100000|2024-03-20 20:05:00|10822|10810|10826.9|10814.9|10826.9|10814.9|10822|10810|0
1710965400000|2024-03-20 20:10:00|10827|10815|10828.9|10816.9|10829|10817|10826.9|10814.9|0
1710965700000|2024-03-20 20:15:00|10829|10817|10825.5|10813.5|10830.8|10818.8|10825.5|10813.5|0
1710966000000|2024-03-20 20:20:00|10825.6|10813.6|10828.1|10816.1|10828.1|10816.1|10825.6|10813.6|0
1710966300000|2024-03-20 20:25:00|10828.2|10816.2|10827.5|10815.5|10828.6|10816.6|10826.7|10814.7|0
1710966600000|2024-03-20 20:30:00|10827.6|10815.6|10831.3|10819.3|10831.4|10819.4|10827.6|10815.6|0
1710966900000|2024-03-20 20:35:00|10831|10819|10831|10819|10831|10819|10831|10819|0
1710967200000|2024-03-20 20:40:00|10829.1|10817.1|10831|10819|10831|10819|10829.1|10817.1|0
1710967500000|2024-03-20 20:45:00|10830.9|10818.9|10830.9|10818.9|10832.8|10820.8|10829|10817|0
1710967800000|2024-03-20 20:50:00|10832.8|10820.8|10832.8|10820.8|10832.8|10820.8|10832.8|10820.8|0
1710968100000|2024-03-20 20:55:00|10834.7|10822.7|10834.8|10822.8|10837.6|10825.6|10832.9|10820.9|0
1710968400000|2024-03-20 21:00:00|10833.1|10821.1|10832.9|10820.9|10833.5|10821.5|10832.5|10820.5|0
1710968700000|2024-03-20 21:05:00|10832.7|10820.7|10831.9|10819.9|10832.9|10820.9|10831.5|10819.5|0
1710969000000|2024-03-20 21:10:00|10831.7|10819.7|10831.7|10819.7|10831.9|10819.9|10831.7|10819.7|0
1710969300000|2024-03-20 21:15:00|10831.9|10819.9|10831.9|10819.9|10831.9|10819.9|10831.9|10819.9|0
1710969600000|2024-03-20 21:20:00|10831.7|10819.7|10829.6|10817.6|10831.9|10819.9|10828.8|10816.8|0
1710969900000|2024-03-20 21:25:00|10829.4|10817.4|10829.9|10817.9|10831.1|10819.1|10829.4|10817.4|0
1710970200000|2024-03-20 21:30:00|10829.8|10817.8|10828.8|10816.8|10829.9|10817.9|10828.8|10816.8|0
1710970500000|2024-03-20 21:35:00|10828.4|10816.4|10828|10816|10829|10817|10827|10815|0
1710970800000|2024-03-20 21:40:00|10827.6|10815.6|10828.8|10816.8|10828.8|10816.8|10827.4|10815.4|0
1710971100000|2024-03-20 21:45:00|10828.6|10816.6|10829.4|10817.4|10829.4|10817.4|10828|10816|0
1710971400000|2024-03-20 21:50:00|10828.8|10816.8|10829.8|10817.8|10830|10818|10828.8|10816.8|0
1710971700000|2024-03-20 21:55:00|10829.6|10817.6|10830.2|10818.2|10830.8|10818.8|10829.4|10817.4|0
1710972000000|2024-03-20 22:00:00|10831.3|10819.3|10830.2|10818.2|10832.5|10820.5|10829.2|10817.2|0
1710972300000|2024-03-20 22:05:00|10830.4|10818.4|10830.6|10818.6|10833.5|10821.5|10830.4|10818.4|0
1710972600000|2024-03-20 22:10:00|10830.4|10818.4|10834.2|10822.2|10837.5|10825.5|10830.2|10818.2|0
1710972900000|2024-03-20 22:15:00|10834.3|10822.3|10837.4|10825.4|10838.8|10826.8|10834.2|10822.2|0
1710973200000|2024-03-20 22:20:00|10837.2|10825.2|10835.3|10823.3|10837.4|10825.4|10835.3|10823.3|0
1710973500000|2024-03-20 22:25:00|10835.5|10823.5|10837.4|10825.4|10837.4|10825.4|10835.5|10823.5|0
1710973800000|2024-03-20 22:30:00|10837.2|10825.2|10836.3|10824.3|10838|10826|10836.1|10824.1|0
1710974100000|2024-03-20 22:35:00|10836.2|10824.2|10836.6|10824.6|10838.4|10826.4|10836.1|10824.1|0
1710974400000|2024-03-20 22:40:00|10836.8|10824.8|10837.4|10825.4|10838|10826|10836.8|10824.8|0
1710974700000|2024-03-20 22:45:00|10838|10826|10838|10826|10839.2|10827.2|10838|10826|0
1710975000000|2024-03-20 22:50:00|10838.1|10826.1|10840.5|10828.5|10841.1|10829.1|10838.1|10826.1|0
1710975300000|2024-03-20 22:55:00|10840.7|10828.7|10842.2|10830.2|10843.2|10831.2|10840.5|10828.5|0
1710975600000|2024-03-20 23:00:00|10841.8|10829.8|10843|10831|10843|10831|10841.5|10829.5|0
1710975900000|2024-03-20 23:05:00|10843.2|10831.2|10846.6|10834.6|10846.6|10834.6|10841.3|10829.3|0
1710976200000|2024-03-20 23:10:00|10846.1|10834.1|10847.4|10835.4|10848.8|10836.8|10846.1|10834.1|0
1710976500000|2024-03-20 23:15:00|10847.2|10835.2|10848.4|10836.4|10849.4|10837.4|10847|10835|0
1710976800000|2024-03-20 23:20:00|10848.6|10836.6|10850.7|10838.7|10852.1|10840.1|10848.4|10836.4|0
1710977100000|2024-03-20 23:25:00|10851.1|10839.1|10849.7|10837.7|10852.1|10840.1|10849.3|10837.3|0
1710977400000|2024-03-20 23:30:00|10849.9|10837.9|10849.3|10837.3|10850.7|10838.7|10848.8|10836.8|0
1710977700000|2024-03-20 23:35:00|10849|10837|10849.7|10837.7|10850.1|10838.1|10848.4|10836.4|0
1710978000000|2024-03-20 23:40:00|10849.9|10837.9|10853.9|10841.9|10854.3|10842.3|10848.8|10836.8|0
1710978300000|2024-03-20 23:45:00|10853.3|10841.3|10851.2|10839.2|10853.3|10841.3|10850.6|10838.6|0
1710978600000|2024-03-20 23:50:00|10850.6|10838.6|10850.6|10838.6|10852|10840|10850.2|10838.2|0
1710978900000|2024-03-20 23:55:00|10851.2|10839.2|10852|10840|10852.2|10840.2|10850.2|10838.2|0
1710979200000|2024-03-21 00:00:00|10851.6|10839.6|10849.8|10837.8|10851.6|10839.6|10848.3|10836.3|0
1710979500000|2024-03-21 00:05:00|10850|10838|10848.9|10836.9|10851.2|10839.2|10848.9|10836.9|0
1710979800000|2024-03-21 00:10:00|10847|10835|10847|10835|10847.4|10835.4|10844.5|10832.5|0
1710980100000|2024-03-21 00:15:00|10847.4|10835.4|10834.6|10822.6|10847.4|10835.4|10833.6|10821.6|0
1710980400000|2024-03-21 00:20:00|10835.5|10823.5|10843.1|10831.1|10843.1|10831.1|10835.5|10823.5|0
1710980700000|2024-03-21 00:25:00|10842.1|10830.1|10843|10831|10844.9|10832.9|10841.1|10829.1|0
1710981000000|2024-03-21 00:30:00|10841.1|10829.1|10841|10829|10843|10831|10841|10829|0
1710981300000|2024-03-21 00:35:00|10840.9|10828.9|10839.1|10827.1|10841|10829|10839.1|10827.1|0
1710981600000|2024-03-21 00:40:00|10837.2|10825.2|10840.9|10828.9|10841|10829|10837.2|10825.2|0
1710981900000|2024-03-21 00:45:00|10841|10829|10840.9|10828.9|10841|10829|10840.9|10828.9|0
1710982200000|2024-03-21 00:50:00|10841|10829|10842.8|10830.8|10844.7|10832.7|10841|10829|0
1710982500000|2024-03-21 00:55:00|10844.7|10832.7|10842.8|10830.8|10844.7|10832.7|10842.8|10830.8|0
1710982800000|2024-03-21 01:00:00|10844.7|10832.7|10844.7|10832.7|10844.7|10832.7|10844.7|10832.7|0
1710983100000|2024-03-21 01:05:00|10844.2|10832.2|10844|10832|10844.2|10832.2|10844|10832|0
1710983400000|2024-03-21 01:10:00|10844.1|10832.1|10846|10834|10846|10834|10844.1|10832.1|0
1710983700000|2024-03-21 01:15:00|10847.9|10835.9|10846|10834|10849.8|10837.8|10846|10834|0
1710984000000|2024-03-21 01:20:00|10844.1|10832.1|10843.8|10831.8|10846|10834|10843.8|10831.8|0
1710984600000|2024-03-21 01:30:00|10843|10831|10839.3|10827.3|10843.1|10831.1|10839.3|10827.3|0
1710984900000|2024-03-21 01:35:00|10839.2|10827.2|10841.1|10829.1|10841.2|10829.2|10839.2|10827.2|0
1710985200000|2024-03-21 01:40:00|10839.2|10827.2|10841.1|10829.1|10841.1|10829.1|10839.2|10827.2|0
1710985500000|2024-03-21 01:45:00|10843.7|10831.7|10845.6|10833.6|10845.6|10833.6|10843.7|10831.7|0
1710985800000|2024-03-21 01:50:00|10843.8|10831.8|10843.7|10831.7|10845.6|10833.6|10843.7|10831.7|0
1710986100000|2024-03-21 01:55:00|10843.8|10831.8|10845.7|10833.7|10845.7|10833.7|10843.8|10831.8|0
1710986400000|2024-03-21 02:00:00|10845.6|10833.6|10845.7|10833.7|10845.7|10833.7|10843.8|10831.8|0
1710986700000|2024-03-21 02:05:00|10843.8|10831.8|10843.8|10831.8|10843.8|10831.8|10843.8|10831.8|0
1710987000000|2024-03-21 02:10:00|10845.7|10833.7|10847.6|10835.6|10847.6|10835.6|10845.7|10833.7|0
1710987300000|2024-03-21 02:15:00|10849.5|10837.5|10849.5|10837.5|10849.5|10837.5|10849.5|10837.5|0
1710987600000|2024-03-21 02:20:00|10851.4|10839.4|10853.2|10841.2|10853.2|10841.2|10851.3|10839.3|0
1710987900000|2024-03-21 02:25:00|10851.3|10839.3|10851.4|10839.4|10853.2|10841.2|10851.3|10839.3|0
1710988200000|2024-03-21 02:30:00|10853.3|10841.3|10853.3|10841.3|10853.5|10841.5|10851.4|10839.4|0
1710988500000|2024-03-21 02:35:00|10854.3|10842.3|10853.3|10841.3|10855.2|10843.2|10853.3|10841.3|0
1710988800000|2024-03-21 02:40:00|10855.2|10843.2|10853.3|10841.3|10855.2|10843.2|10853.3|10841.3|0
1710989100000|2024-03-21 02:45:00|10851.4|10839.4|10853.3|10841.3|10853.3|10841.3|10851.4|10839.4|0
1710989400000|2024-03-21 02:50:00|10855.2|10843.2|10855.2|10843.2|10855.3|10843.3|10855.2|10843.2|0
1710989700000|2024-03-21 02:55:00|10854.3|10842.3|10853.3|10841.3|10855.2|10843.2|10851.4|10839.4|0
1710990000000|2024-03-21 03:00:00|10851.5|10839.5|10853.3|10841.3|10853.4|10841.4|10851.5|10839.5|0
1710990300000|2024-03-21 03:05:00|10853.4|10841.4|10853.4|10841.4|10853.4|10841.4|10851.5|10839.5|0
1710990600000|2024-03-21 03:10:00|10855.3|10843.3|10853.4|10841.4|10855.3|10843.3|10853.4|10841.4|0
1710990900000|2024-03-21 03:15:00|10851.9|10839.9|10853.4|10841.4|10853.4|10841.4|10851.9|10839.9|0
1710991200000|2024-03-21 03:20:00|10855.3|10843.3|10855.3|10843.3|10855.3|10843.3|10855.3|10843.3|0
1710991500000|2024-03-21 03:25:00|10853.4|10841.4|10855.3|10843.3|10855.3|10843.3|10853.4|10841.4|0
1710991800000|2024-03-21 03:30:00|10854.4|10842.4|10857.2|10845.2|10857.2|10845.2|10853.4|10841.4|0
1710992100000|2024-03-21 03:35:00|10855.3|10843.3|10855.3|10843.3|10855.3|10843.3|10855.3|10843.3|0
1710992700000|2024-03-21 03:45:00|10857.2|10845.2|10857.2|10845.2|10857.2|10845.2|10857.2|10845.2|0
1710993300000|2024-03-21 03:55:00|10859.1|10847.1|10859.1|10847.1|10861|10849|10859.1|10847.1|0
1710993600000|2024-03-21 04:00:00|10861|10849|10859.1|10847.1|10861|10849|10859.1|10847.1|0
1710993900000|2024-03-21 04:05:00|10861|10849|10860.9|10848.9|10861|10849|10860.9|10848.9|0
1710994200000|2024-03-21 04:10:00|10861|10849|10861|10849|10861|10849|10860.9|10848.9|0
1710994500000|2024-03-21 04:15:00|10861.9|10849.9|10861|10849|10861.9|10849.9|10861|10849|0
1710995100000|2024-03-21 04:25:00|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|0
1710995400000|2024-03-21 04:30:00|10861|10849|10866.7|10854.7|10868.6|10856.6|10861|10849|0
1710995700000|2024-03-21 04:35:00|10868.6|10856.6|10864.8|10852.8|10868.6|10856.6|10862.9|10850.9|0
1710996000000|2024-03-21 04:40:00|10864.7|10852.7|10864.7|10852.7|10864.7|10852.7|10864.7|10852.7|0
1710996300000|2024-03-21 04:45:00|10866.6|10854.6|10864.7|10852.7|10866.6|10854.6|10864.6|10852.6|0
1710996600000|2024-03-21 04:50:00|10864.6|10852.6|10864.6|10852.6|10864.7|10852.7|10864.6|10852.6|0
1710996900000|2024-03-21 04:55:00|10864.7|10852.7|10864.7|10852.7|10864.7|10852.7|10863.7|10851.7|0
1710997200000|2024-03-21 05:00:00|10865.4|10853.4|10865.3|10853.3|10865.4|10853.4|10865.3|10853.3|0
1710997500000|2024-03-21 05:05:00|10865.4|10853.4|10865.6|10853.6|10867.3|10855.3|10865.3|10853.3|0
1710997800000|2024-03-21 05:10:00|10865.2|10853.2|10867.1|10855.1|10867.1|10855.1|10865.2|10853.2|0
1710998100000|2024-03-21 05:15:00|10865.3|10853.3|10867.1|10855.1|10867.2|10855.2|10865.2|10853.2|0
1710998400000|2024-03-21 05:20:00|10867.2|10855.2|10867.1|10855.1|10867.2|10855.2|10867.1|10855.1|0
1710998700000|2024-03-21 05:25:00|10867.2|10855.2|10865.2|10853.2|10867.2|10855.2|10865.2|10853.2|0
1710999000000|2024-03-21 05:30:00|10865.3|10853.3|10865.3|10853.3|10867.2|10855.2|10865.2|10853.2|0
1710999300000|2024-03-21 05:35:00|10867.2|10855.2|10867.1|10855.1|10867.2|10855.2|10867.1|10855.1|0
1710999900000|2024-03-21 05:45:00|10867.2|10855.2|10865.3|10853.3|10867.2|10855.2|10865.2|10853.2|0
1711000200000|2024-03-21 05:50:00|10867.1|10855.1|10867.1|10855.1|10867.2|10855.2|10867.1|10855.1|0
1711000500000|2024-03-21 05:55:00|10865.3|10853.3|10867.1|10855.1|10867.2|10855.2|10865.3|10853.3|0
1711000800000|2024-03-21 06:00:00|10869|10857|10867.1|10855.1|10869.1|10857.1|10867.1|10855.1|0
1711001100000|2024-03-21 06:05:00|10866.3|10854.3|10863.6|10851.6|10866.3|10854.3|10861.6|10849.6|0
1711001400000|2024-03-21 06:10:00|10863.5|10851.5|10859.1|10847.1|10863.6|10851.6|10859.1|10847.1|0
1711002000000|2024-03-21 06:20:00|10857.2|10845.2|10857.2|10845.2|10859.1|10847.1|10857.2|10845.2|0
1711002300000|2024-03-21 06:25:00|10859.1|10847.1|10859.1|10847.1|10859.1|10847.1|10859.1|10847.1|0
1711002600000|2024-03-21 06:30:00|10858.1|10846.1|10859.1|10847.1|10859.1|10847.1|10857.2|10845.2|0
1711002900000|2024-03-21 06:35:00|10861|10849|10857.2|10845.2|10861|10849|10857.2|10845.2|0
1711003200000|2024-03-21 06:40:00|10857.3|10845.3|10856.8|10844.8|10857.5|10845.5|10856.8|10844.8|0
1711003500000|2024-03-21 06:45:00|10857.7|10845.7|10858.7|10846.7|10858.7|10846.7|10856.8|10844.8|0
1711003800000|2024-03-21 06:50:00|10857.8|10845.8|10856.9|10844.9|10857.8|10845.8|10854.9|10842.9|0
1711004100000|2024-03-21 06:55:00|10856.8|10844.8|10856.9|10844.9|10856.9|10844.9|10855|10843|0
1711004400000|2024-03-21 07:00:00|10855|10843|10844.3|10839.3|10855|10849.8|10840.3|10835.3|91
1711004700000|2024-03-21 07:05:00|10842.8|10837.8|10845.8|10840.8|10848.8|10843.8|10841.3|10836.3|50
1711005000000|2024-03-21 07:10:00|10846.3|10841.3|10831.8|10826.8|10847.3|10842.3|10831.3|10826.3|41
1711005300000|2024-03-21 07:15:00|10831.3|10826.3|10838.8|10833.8|10839.3|10834.3|10830.3|10825.3|20
1711005600000|2024-03-21 07:20:00|10839.3|10834.3|10842.8|10837.8|10842.8|10837.8|10838.8|10833.8|12
1711005900000|2024-03-21 07:25:00|10843.3|10838.3|10852.3|10847.3|10853.8|10848.8|10842.8|10837.8|27
1711006200000|2024-03-21 07:30:00|10851.3|10846.3|10854.8|10849.8|10857.8|10852.8|10849.3|10844.3|32
1711006500000|2024-03-21 07:35:00|10852.3|10847.3|10847.8|10842.8|10852.8|10847.8|10847.8|10842.8|23
1711006800000|2024-03-21 07:40:00|10848.3|10843.3|10854.3|10849.3|10855.8|10850.8|10847.3|10842.3|16
1711007100000|2024-03-21 07:45:00|10853.8|10848.8|10847.3|10842.3|10859.8|10854.8|10846.3|10841.3|65
1711007400000|2024-03-21 07:50:00|10846.8|10841.8|10846.3|10841.3|10849.8|10844.8|10843.3|10838.3|9
1711007700000|2024-03-21 07:55:00|10845.8|10840.8|10819.3|10814.3|10846.3|10841.3|10813.8|10808.8|101
1711008000000|2024-03-21 08:00:00|10818.8|10813.8|10853.3|10848.3|10857.3|10852.3|10817.8|10812.8|784
1711008300000|2024-03-21 08:05:00|10852.3|10847.3|10856.8|10851.8|10857.3|10852.3|10837.8|10832.8|275
1711008600000|2024-03-21 08:10:00|10857.3|10852.3|10849.3|10844.3|10863.8|10858.8|10848.8|10843.8|181
1711008900000|2024-03-21 08:15:00|10851.3|10846.3|10852.8|10847.8|10857.8|10852.8|10845.8|10840.8|244
1711009200000|2024-03-21 08:20:00|10853.3|10848.3|10849.3|10844.3|10857.8|10852.8|10843.8|10838.8|158
1711009500000|2024-03-21 08:25:00|10848.8|10843.8|10854.3|10849.3|10856.8|10851.8|10846.3|10841.3|63
1711009800000|2024-03-21 08:30:00|10854.8|10849.8|10840.3|10835.3|10859.3|10854.3|10837.3|10832.3|165
1711010100000|2024-03-21 08:35:00|10839.8|10834.8|10848.8|10843.8|10852.3|10847.3|10839.8|10834.8|82
1711010400000|2024-03-21 08:40:00|10850.1|10845.1|10844.6|10839.6|10856.1|10851.1|10842.6|10837.6|95
1711010700000|2024-03-21 08:45:00|10845.1|10840.1|10855.1|10850.1|10857.1|10852.1|10841.1|10836.1|80
1711011000000|2024-03-21 08:50:00|10856.1|10851.1|10861.1|10856.1|10864.1|10859.1|10851.6|10846.6|73
1711011300000|2024-03-21 08:55:00|10861.6|10856.6|10852.6|10847.6|10862.6|10857.6|10851.1|10846.1|28
1711011600000|2024-03-21 09:00:00|10853.1|10848.1|10838.1|10833.1|10853.6|10848.6|10837.6|10832.6|52
1711011900000|2024-03-21 09:05:00|10837.6|10832.6|10833.6|10828.6|10839.1|10834.1|10829.1|10824.1|67
1711012200000|2024-03-21 09:10:00|10834.1|10829.1|10824.1|10819.1|10834.6|10829.6|10823.1|10818.1|42
1711012500000|2024-03-21 09:15:00|10824.6|10819.6|10831.1|10826.1|10835.1|10830.1|10824.6|10819.6|34
1711012800000|2024-03-21 09:20:00|10831.6|10826.6|10828.1|10823.1|10833.1|10828.1|10827.1|10822.1|29
1711013100000|2024-03-21 09:25:00|10828.6|10823.6|10830.1|10825.1|10833.6|10828.6|10827.6|10822.6|18
1711013400000|2024-03-21 09:30:00|10829.1|10824.1|10823.6|10818.6|10829.6|10824.6|10820.1|10815.1|91
1711013700000|2024-03-21 09:35:00|10823.1|10818.1|10837.1|10832.1|10837.6|10832.6|10822.6|10817.6|71
1711014000000|2024-03-21 09:40:00|10837.6|10832.6|10835.1|10830.1|10847.6|10842.6|10835.1|10830.1|79
1711014300000|2024-03-21 09:45:00|10835.6|10830.6|10834.1|10829.1|10839.6|10834.6|10832.1|10827.1|52
1711014600000|2024-03-21 09:50:00|10834.6|10829.6|10835.1|10830.1|10836.1|10831.1|10829.1|10824.1|34
1711014900000|2024-03-21 09:55:00|10834.6|10829.6|10832.1|10827.1|10834.6|10829.6|10826.1|10821.1|48
1711015200000|2024-03-21 10:00:00|10832.6|10827.6|10834.1|10829.1|10837.6|10832.6|10832.6|10827.6|49
1711015500000|2024-03-21 10:05:00|10834.6|10829.6|10846.6|10841.6|10846.6|10841.6|10832.6|10827.6|79
1711015800000|2024-03-21 10:10:00|10847.1|10842.1|10847.6|10842.6|10848.6|10843.6|10841.1|10836.1|57
1711016100000|2024-03-21 10:15:00|10846.6|10841.6|10848.1|10843.1|10850.1|10845.1|10843.6|10838.6|35
1711016400000|2024-03-21 10:20:00|10847.6|10842.6|10846.6|10841.6|10850.6|10845.6|10845.6|10840.6|40
1711016700000|2024-03-21 10:25:00|10847.6|10842.6|10851.6|10846.6|10854.6|10849.6|10843.1|10838.1|59
1711017000000|2024-03-21 10:30:00|10852.1|10847.1|10853.1|10848.1|10857.6|10852.6|10851.1|10846.1|102
1711017300000|2024-03-21 10:35:00|10852.6|10847.6|10843.1|10838.1|10852.6|10847.6|10841.1|10836.1|40
1711017600000|2024-03-21 10:40:00|10843.6|10838.6|10839.1|10834.1|10845.1|10840.1|10835.1|10830.1|67
1711017900000|2024-03-21 10:45:00|10839.6|10834.6|10838.1|10833.1|10843.1|10838.1|10834.6|10829.6|74
1711018200000|2024-03-21 10:50:00|10838.6|10833.6|10836.1|10831.1|10840.1|10835.1|10834.1|10829.1|54
1711018500000|2024-03-21 10:55:00|10836.6|10831.6|10845.1|10840.1|10848.1|10843.1|10836.1|10831.1|78
1711018800000|2024-03-21 11:00:00|10844.6|10839.6|10847.6|10842.6|10848.1|10843.1|10839.6|10834.6|75
1711019100000|2024-03-21 11:05:00|10848.6|10843.6|10862.1|10857.1|10862.6|10857.6|10848.1|10843.1|85
1711019400000|2024-03-21 11:10:00|10862.6|10857.6|10862.1|10857.1|10864.1|10859.1|10858.6|10853.6|53
1711019700000|2024-03-21 11:15:00|10861.6|10856.6|10861.6|10856.6|10864.1|10859.1|10857.1|10852.1|76
1711020000000|2024-03-21 11:20:00|10861.1|10856.1|10856.6|10851.6|10861.6|10856.6|10852.6|10847.6|48
1711020300000|2024-03-21 11:25:00|10857.1|10852.1|10855.1|10850.1|10859.1|10854.1|10853.1|10848.1|34
1711020600000|2024-03-21 11:30:00|10854.6|10849.6|10858.1|10853.1|10861.1|10856.1|10851.1|10846.1|35
1711020900000|2024-03-21 11:35:00|10857.6|10852.6|10857.1|10852.1|10860.1|10855.1|10854.6|10849.6|32
1711021200000|2024-03-21 11:40:00|10857.6|10852.6|10862.1|10857.1|10868.1|10863.1|10855.6|10850.6|60
1711021500000|2024-03-21 11:45:00|10862.6|10857.6|10872.1|10867.1|10873.6|10868.6|10862.6|10857.6|37
1711021800000|2024-03-21 11:50:00|10871.6|10866.6|10865.1|10860.1|10872.1|10867.1|10864.1|10859.1|23
1711022100000|2024-03-21 11:55:00|10865.6|10860.6|10869.1|10864.1|10869.1|10864.1|10862.1|10857.1|28
1711022400000|2024-03-21 12:00:00|10868.6|10863.6|10883.1|10878.1|10884.1|10879.1|10868.1|10863.1|113
1711022700000|2024-03-21 12:05:00|10882.6|10877.6|10884.1|10879.1|10885.1|10880.1|10877.6|10872.6|39
1711023000000|2024-03-21 12:10:00|10883.6|10878.6|10884.1|10879.1|10887.6|10882.6|10882.1|10877.1|34
1711023300000|2024-03-21 12:15:00|10884.6|10879.6|10881.1|10876.1|10885.6|10880.6|10881.1|10876.1|26
1711023600000|2024-03-21 12:20:00|10880.6|10875.6|10881.6|10876.6|10881.6|10876.6|10875.1|10870.1|31
1711023900000|2024-03-21 12:25:00|10882.1|10877.1|10887.1|10882.1|10887.1|10882.1|10878.6|10873.6|25
1711024200000|2024-03-21 12:30:00|10887.6|10882.6|10889.1|10884.1|10893.1|10888.1|10886.1|10881.1|44
1711024500000|2024-03-21 12:35:00|10889.6|10884.6|10888.1|10883.1|10890.6|10885.6|10883.6|10878.6|21
1711024800000|2024-03-21 12:40:00|10887.7|10882.7|10877.7|10872.7|10887.7|10882.7|10876.2|10871.2|45
1711025100000|2024-03-21 12:45:00|10878.2|10873.2|10883.7|10878.7|10884.7|10879.7|10877.7|10872.7|48
1711025400000|2024-03-21 12:50:00|10883.2|10878.2|10873.7|10868.7|10885.7|10880.7|10873.2|10868.2|17
1711025700000|2024-03-21 12:55:00|10873.2|10868.2|10874.2|10869.2|10878.7|10873.7|10871.7|10866.7|26
1711026000000|2024-03-21 13:00:00|10873.7|10868.7|10869.7|10864.7|10874.2|10869.2|10866.7|10861.7|78
1711026300000|2024-03-21 13:05:00|10870.2|10865.2|10868.2|10863.2|10872.2|10867.2|10866.7|10861.7|40
1711026600000|2024-03-21 13:10:00|10868.7|10863.7|10868.7|10863.7|10871.7|10866.7|10866.2|10861.2|25
1711026900000|2024-03-21 13:15:00|10868.2|10863.2|10873.7|10868.7|10876.2|10871.2|10867.2|10862.2|42
1711027200000|2024-03-21 13:20:00|10873.2|10868.2|10874.7|10869.7|10877.2|10872.2|10871.2|10866.2|23
1711027500000|2024-03-21 13:25:00|10874.2|10869.2|10868.7|10863.7|10876.2|10871.2|10868.7|10863.7|17
1711027800000|2024-03-21 13:30:00|10869.2|10864.2|10887.7|10882.7|10887.7|10882.7|10869.2|10864.2|31
1711028100000|2024-03-21 13:35:00|10888.2|10883.2|10893.7|10888.7|10893.7|10888.7|10887.7|10882.7|29
1711028400000|2024-03-21 13:40:00|10894.2|10889.2|10895.7|10890.7|10896.7|10891.7|10893.2|10888.2|58
1711028700000|2024-03-21 13:45:00|10895.2|10890.2|10889.2|10884.2|10895.7|10890.7|10879.7|10874.7|101
1711029000000|2024-03-21 13:50:00|10890.7|10885.7|10900.7|10895.7|10904.2|10899.2|10889.7|10884.7|126
1711029300000|2024-03-21 13:55:00|10901.2|10896.2|10900.7|10895.7|10906.2|10901.2|10898.7|10893.7|120
1711029600000|2024-03-21 14:00:00|10899.7|10894.7|10897.7|10892.7|10901.2|10896.2|10889.7|10884.7|210
1711029900000|2024-03-21 14:05:00|10898.2|10893.2|10920.2|10915.2|10920.7|10915.7|10898.2|10893.2|262
1711030200000|2024-03-21 14:10:00|10920.7|10915.7|10915.7|10910.7|10924.7|10919.7|10912.2|10907.2|231
1711030500000|2024-03-21 14:15:00|10915.2|10910.2|10925.2|10920.2|10927.2|10922.2|10913.7|10908.7|238
1711030800000|2024-03-21 14:20:00|10925.7|10920.7|10927.7|10922.7|10938.2|10933.2|10924.7|10919.7|248
1711031100000|2024-03-21 14:25:00|10928.2|10923.2|10924.7|10919.7|10934.2|10929.2|10923.7|10918.7|115
1711031400000|2024-03-21 14:30:00|10925.2|10920.2|10916.7|10911.7|10925.2|10920.2|10915.2|10910.2|70
1711031700000|2024-03-21 14:35:00|10917.2|10912.2|10927.7|10922.7|10927.7|10922.7|10915.2|10910.2|39
1711032000000|2024-03-21 14:40:00|10927.2|10922.2|10933.2|10928.2|10935.7|10930.7|10926.7|10921.7|77
1711032300000|2024-03-21 14:45:00|10933.7|10928.7|10927.7|10922.7|10934.7|10929.7|10926.7|10921.7|86
1711032600000|2024-03-21 14:50:00|10927.2|10922.2|10923.7|10918.7|10932.2|10927.2|10923.7|10918.7|57
1711032900000|2024-03-21 14:55:00|10923.2|10918.2|10918.7|10913.7|10925.7|10920.7|10915.2|10910.2|64
1711033200000|2024-03-21 15:00:00|10918.2|10913.2|10909.7|10904.7|10920.7|10915.7|10908.2|10903.2|92
1711033500000|2024-03-21 15:05:00|10909.2|10904.2|10911.7|10906.7|10914.7|10909.7|10906.2|10901.2|48
1711033800000|2024-03-21 15:10:00|10911.4|10906.4|10915.4|10910.4|10917.4|10912.4|10911.4|10906.4|54
1711034100000|2024-03-21 15:15:00|10915.9|10910.9|10908.9|10903.9|10917.9|10912.9|10908.9|10903.9|56
1711034400000|2024-03-21 15:20:00|10908.4|10903.4|10910.4|10905.4|10912.9|10907.9|10907.4|10902.4|39
1711034700000|2024-03-21 15:25:00|10910.9|10905.9|10908.4|10903.4|10912.4|10907.4|10907.9|10902.9|27
1711035000000|2024-03-21 15:30:00|10908.9|10903.9|10914.9|10909.9|10916.4|10911.4|10906.9|10901.9|31
1711035300000|2024-03-21 15:35:00|10915.4|10910.4|10919.4|10914.4|10919.4|10914.4|10913.4|10908.4|41
1711035600000|2024-03-21 15:40:00|10919.9|10914.9|10923.9|10918.9|10927.9|10922.9|10915.4|10910.4|134
1711035900000|2024-03-21 15:45:00|10923.4|10918.4|10915.9|10910.9|10923.4|10918.4|10915.9|10910.9|21
1711036200000|2024-03-21 15:50:00|10915.4|10910.4|10913.4|10908.4|10915.9|10910.9|10909.4|10904.4|37
1711036500000|2024-03-21 15:55:00|10912.9|10907.9|10910.9|10905.9|10916.9|10911.9|10908.9|10903.9|42
1711036800000|2024-03-21 16:00:00|10910.4|10905.4|10903.9|10898.9|10911.4|10906.4|10901.9|10896.9|45
1711037100000|2024-03-21 16:05:00|10904.4|10899.4|10894.4|10889.4|10904.4|10899.4|10893.9|10888.9|50
1711037400000|2024-03-21 16:10:00|10893.9|10888.9|10893.9|10888.9|10898.4|10893.4|10893.9|10888.9|77
1711037700000|2024-03-21 16:15:00|10894.4|10889.4|10888.9|10883.9|10896.9|10891.9|10888.9|10883.9|88
1711038000000|2024-03-21 16:20:00|10888.4|10883.4|10889.4|10884.4|10892.9|10887.9|10887.9|10882.9|145
1711038300000|2024-03-21 16:25:00|10888.9|10883.9|10885.9|10880.9|10891.4|10886.4|10879.9|10874.9|553
1711038600000|2024-03-21 16:30:00|10886.4|10880.4|10874.4|10867.4|10886.4|10880.4|10874.4|10867.4|750
1711038900000|2024-03-21 16:35:00|10873.4|10868.4|10872.4|10865.4|10877.4|10870.4|10869.4|10862.4|288
1711039200000|2024-03-21 16:40:00|10871.4|10866.4|10869.4|10863.4|10873.4|10866.4|10866.4|10859.4|133
1711039500000|2024-03-21 16:45:00|10870.4|10864.4|10872.4|10865.4|10873.4|10866.4|10870.4|10863.4|22
1711039800000|2024-03-21 16:50:00||10866.4||10865.4||10866.4||10865.4|4
1711040100000|2024-03-21 16:55:00|10871.4|10866.4|10870.4|10863.4|10871.4|10866.4|10870.4|10863.4|7
1711040400000|2024-03-21 17:00:00|10869.4|10862.4|10869.4|10862.4|10872.4|10865.4|10866.4|10859.4|26
1711040700000|2024-03-21 17:05:00|10870.4|10863.4|10872.4|10865.4|10873.4|10866.4|10870.4|10863.4|8
1711041000000|2024-03-21 17:10:00|10873.4|10866.4|10876.4|10870.4|10876.4|10870.4|10873.4|10866.4|4
1711041300000|2024-03-21 17:15:00|10875.4|10869.4|10871.4|10864.4|10876.4|10870.4|10871.4|10864.4|11
1711041600000|2024-03-21 17:20:00|10870.4|10865.4|10864.4|10857.4|10872.4|10865.4|10864.4|10857.4|23
1711041900000|2024-03-21 17:25:00|10865.4|10858.4|10868.4|10861.4|10868.4|10862.4|10865.4|10858.4|13
1711042200000|2024-03-21 17:30:00|10867.4|10860.4|10864.4|10858.4|10868.4|10862.4|10864.4|10858.4|11
1711042500000|2024-03-21 17:35:00|10865.4|10859.4|10868.4|10861.4|10868.4|10861.4|10864.4|10858.4|8
1711042800000|2024-03-21 17:40:00|10869.4|10862.4|10870.4|10863.4|10870.4|10864.4|10867.4|10860.4|6
1711043100000|2024-03-21 17:45:00|10869.4|10862.4|10867.4|10860.4|10870.4|10864.4|10866.4|10859.4|4
1711043400000|2024-03-21 17:50:00|10868.4|10861.4|10863.4|10856.4|10868.4|10862.4|10863.4|10856.4|43
1711043700000|2024-03-21 17:55:00|10862.4|10857.4|10865.4|10858.4|10866.4|10860.4|10862.4|10857.4|11
1711044000000|2024-03-21 18:00:00|10864.4|10857.4|10865.4|10859.4|10866.4|10860.4|10862.4|10856.4|10
1711044300000|2024-03-21 18:05:00|10866.4|10860.4|10864.4|10857.4|10868.4|10861.4|10863.4|10856.4|14
1711044600000|2024-03-21 18:10:00|10863.4|10856.4|10866.4|10859.4|10867.4|10861.4|10863.4|10856.4|3
1711044900000|2024-03-21 18:15:00|10865.4|10858.4|10867.4|10860.4|10868.4|10861.4|10864.4|10857.4|1
1711045200000|2024-03-21 18:20:00|10868.4|10861.4|10869.4|10862.4|10873.4|10866.4|10868.4|10861.4|18
1711045500000|2024-03-21 18:25:00|10870.4|10863.4|10873.4|10866.4|10873.4|10867.4|10870.4|10863.4|6
1711045800000|2024-03-21 18:30:00|10872.4|10865.4|10868.4|10861.4|10872.4|10865.4|10868.4|10861.4|5
1711046100000|2024-03-21 18:35:00|10867.4|10860.4|10863.4|10856.4|10867.4|10861.4|10859.4|10853.4|20
1711046400000|2024-03-21 18:40:00|10862.4|10857.4|10867.4|10860.4|10867.4|10861.4|10862.4|10855.4|8
1711046700000|2024-03-21 18:45:00|10868.4|10861.4|10865.4|10858.4|10869.4|10863.4|10865.4|10858.4|4
1711047000000|2024-03-21 18:50:00|10866.4|10859.4|10868.4|10860.4|10869.4|10862.4|10866.4|10859.4|9
1711047300000|2024-03-21 18:55:00|10865.4|10858.4|10863.9|10851.9|10868.4|10859.9|10861.4|10851.9|23
1711047600000|2024-03-21 19:00:00|10864|10852|10865.1|10853.1|10867.2|10855.2|10864|10852|0
1711047900000|2024-03-21 19:05:00|10867|10855|10867.1|10855.1|10867.2|10855.2|10865.1|10853.1|0
1711048200000|2024-03-21 19:10:00|10867.2|10855.2|10867.1|10855.1|10869.1|10857.1|10867.1|10855.1|0
1711048500000|2024-03-21 19:15:00|10867.2|10855.2|10869.1|10857.1|10869.2|10857.2|10867.1|10855.1|0
1711048800000|2024-03-21 19:20:00|10869.2|10857.2|10867.1|10855.1|10869.2|10857.2|10865.2|10853.2|0
1711049100000|2024-03-21 19:25:00|10867.2|10855.2|10867.3|10855.3|10867.3|10855.3|10867.1|10855.1|0
1711049400000|2024-03-21 19:30:00|10869.2|10857.2|10867.2|10855.2|10871.2|10859.2|10867.2|10855.2|0
1711049700000|2024-03-21 19:35:00|10865.3|10853.3|10865.2|10853.2|10867.2|10855.2|10865.1|10853.1|0
1711050000000|2024-03-21 19:40:00|10865.3|10853.3|10867.3|10855.3|10867.3|10855.3|10865.2|10853.2|0
1711050300000|2024-03-21 19:45:00|10868.3|10856.3|10867.1|10855.1|10869.2|10857.2|10865.1|10853.1|0
1711050600000|2024-03-21 19:50:00|10867.2|10855.2|10865.2|10853.2|10867.2|10855.2|10865.1|10853.1|0
1711050900000|2024-03-21 19:55:00|10867.1|10855.1|10865|10853|10867.1|10855.1|10864.9|10852.9|0
1711051200000|2024-03-21 20:00:00|10864.9|10852.9|10865.1|10853.1|10867|10855|10863.1|10851.1|0
1711051500000|2024-03-21 20:05:00|10865|10853|10863.3|10851.3|10865.1|10853.1|10863.2|10851.2|0
1711051800000|2024-03-21 20:10:00|10863.4|10851.4|10863.4|10851.4|10863.4|10851.4|10863.3|10851.3|0
1711052100000|2024-03-21 20:15:00|10863.3|10851.3|10865.3|10853.3|10865.3|10853.3|10863.3|10851.3|0
1711052400000|2024-03-21 20:20:00|10865.4|10853.4|10865.4|10853.4|10865.4|10853.4|10865.4|10853.4|0
1711052700000|2024-03-21 20:25:00|10865.3|10853.3|10865.3|10853.3|10865.4|10853.4|10865.3|10853.3|0
1711053000000|2024-03-21 20:30:00|10865.2|10853.2|10865.2|10853.2|10865.3|10853.3|10865.2|10853.2|0
1711053300000|2024-03-21 20:35:00|10865.3|10853.3|10865.3|10853.3|10865.3|10853.3|10865.2|10853.2|0
1711054200000|2024-03-21 20:50:00|10863.4|10851.4|10863.4|10851.4|10863.4|10851.4|10863.3|10851.3|0
1711054500000|2024-03-21 20:55:00|10865.3|10853.3|10867.2|10855.2|10867.2|10855.2|10865.3|10853.3|0
1711054800000|2024-03-21 21:00:00|10865.1|10853.1|10866|10854|10866.6|10854.6|10864.9|10852.9|0
1711055100000|2024-03-21 21:05:00|10867.2|10855.2|10866.6|10854.6|10867.2|10855.2|10866.4|10854.4|0
1711055400000|2024-03-21 21:10:00|10866.8|10854.8|10866.4|10854.4|10867.4|10855.4|10866.2|10854.2|0
1711055700000|2024-03-21 21:15:00|10866.2|10854.2|10865.4|10853.4|10866.4|10854.4|10864.8|10852.8|0
1711056000000|2024-03-21 21:20:00|10865.8|10853.8|10865.8|10853.8|10865.8|10853.8|10865.8|10853.8|0
1711056600000|2024-03-21 21:30:00|10865.4|10853.4|10865.4|10853.4|10865.4|10853.4|10865.2|10853.2|0
1711056900000|2024-03-21 21:35:00|10865.6|10853.6|10865.2|10853.2|10865.6|10853.6|10865.2|10853.2|0
1711057200000|2024-03-21 21:40:00|10865|10853|10865|10853|10865.2|10853.2|10864.4|10852.4|0
1711057500000|2024-03-21 21:45:00|10864.8|10852.8|10864.8|10852.8|10866.4|10854.4|10864.6|10852.6|0
1711057800000|2024-03-21 21:50:00|10864.6|10852.6|10863.9|10851.9|10864.8|10852.8|10863.9|10851.9|0
1711058100000|2024-03-21 21:55:00|10863.8|10851.8|10864.3|10852.3|10864.3|10852.3|10862.5|10850.5|0
1711058400000|2024-03-21 22:00:00|10864.1|10852.1|10865.3|10853.3|10866.8|10854.8|10863.7|10851.7|0
1711058700000|2024-03-21 22:05:00|10865.4|10853.4|10860.4|10848.4|10865.4|10853.4|10860.2|10848.2|0
1711059000000|2024-03-21 22:10:00|10860.2|10848.2|10861.6|10849.6|10863.3|10851.3|10860.2|10848.2|0
1711059300000|2024-03-21 22:15:00|10861.8|10849.8|10861.6|10849.6|10863.3|10851.3|10861.2|10849.2|0
1711059600000|2024-03-21 22:20:00|10861.4|10849.4|10860.6|10848.6|10861.6|10849.6|10860.2|10848.2|0
1711059900000|2024-03-21 22:25:00|10860.8|10848.8|10860.6|10848.6|10861.2|10849.2|10860.4|10848.4|0
1711060200000|2024-03-21 22:30:00|10861.2|10849.2|10865.3|10853.3|10865.4|10853.4|10861.2|10849.2|0
1711060500000|2024-03-21 22:35:00|10865.6|10853.6|10866.2|10854.2|10866.2|10854.2|10864.3|10852.3|0
1711060800000|2024-03-21 22:40:00|10865.6|10853.6|10866.2|10854.2|10866.6|10854.6|10865.3|10853.3|0
1711061100000|2024-03-21 22:45:00|10866.4|10854.4|10867.6|10855.6|10867.8|10855.8|10866.2|10854.2|0
1711061400000|2024-03-21 22:50:00|10867.8|10855.8|10868.4|10856.4|10868.9|10856.9|10867.6|10855.6|0
1711061700000|2024-03-21 22:55:00|10868.6|10856.6|10868.4|10856.4|10868.9|10856.9|10868.4|10856.4|0
1711062000000|2024-03-21 23:00:00|10868.2|10856.2|10868|10856|10868.4|10856.4|10866.8|10854.8|0
1711062300000|2024-03-21 23:05:00|10867.8|10855.8|10868.4|10856.4|10868.9|10856.9|10867.6|10855.6|0
1711062600000|2024-03-21 23:10:00|10868|10856|10868.4|10856.4|10868.9|10856.9|10867|10855|0
1711062900000|2024-03-21 23:15:00|10868.2|10856.2|10866.2|10854.2|10868.4|10856.4|10865.6|10853.6|0
1711063200000|2024-03-21 23:20:00|10866.4|10854.4|10867|10855|10868|10856|10866.2|10854.2|0
1711063500000|2024-03-21 23:25:00|10867.2|10855.2|10868|10856|10868.4|10856.4|10867.2|10855.2|0
1711063800000|2024-03-21 23:30:00|10868.2|10856.2|10869.7|10857.7|10869.9|10857.9|10867.6|10855.6|0
1711064100000|2024-03-21 23:35:00|10869.3|10857.3|10869.7|10857.7|10870.5|10858.5|10869.1|10857.1|0
1711064400000|2024-03-21 23:40:00|10869.9|10857.9|10870.1|10858.1|10870.5|10858.5|10869.1|10857.1|0
1711064700000|2024-03-21 23:45:00|10870.5|10858.5|10870.5|10858.5|10871|10859|10869.7|10857.7|0
1711065000000|2024-03-21 23:50:00|10870.4|10858.4|10871|10859|10871.4|10859.4|10870.1|10858.1|0
1711065300000|2024-03-21 23:55:00|10871.2|10859.2|10870.5|10858.5|10871.4|10859.4|10870.5|10858.5|0
1711065600000|2024-03-22 00:00:00|10871|10859|10871.6|10859.6|10872.4|10860.4|10870.5|10858.5|0
1711065900000|2024-03-22 00:05:00|10871.4|10859.4|10869.7|10857.7|10872.4|10860.4|10869.7|10857.7|0
1711066200000|2024-03-22 00:10:00|10870.1|10858.1|10869.7|10857.7|10871|10859|10869.1|10857.1|0
1711066500000|2024-03-22 00:15:00|10869.1|10857.1|10862.5|10850.5|10869.7|10857.7|10860.6|10848.6|0
1711066800000|2024-03-22 00:20:00|10861.6|10849.6|10864.4|10852.4|10864.5|10852.5|10860.6|10848.6|0
1711067100000|2024-03-22 00:25:00|10864.5|10852.5|10866.3|10854.3|10866.3|10854.3|10864.4|10852.4|0
1711067400000|2024-03-22 00:30:00|10868.2|10856.2|10864.4|10852.4|10868.2|10856.2|10864.4|10852.4|0
1711067700000|2024-03-22 00:35:00|10865.3|10853.3|10864.4|10852.4|10866.3|10854.3|10864.4|10852.4|0
1711068000000|2024-03-22 00:40:00|10866.3|10854.3|10864.4|10852.4|10866.3|10854.3|10864.3|10852.3|0
1711068300000|2024-03-22 00:45:00|10862.5|10850.5|10864.3|10852.3|10864.4|10852.4|10862.4|10850.4|0
1711068600000|2024-03-22 00:50:00|10864.4|10852.4|10866.3|10854.3|10866.3|10854.3|10864.3|10852.3|0
1711068900000|2024-03-22 00:55:00|10868.2|10856.2|10870.1|10858.1|10870.1|10858.1|10868.2|10856.2|0
1711069200000|2024-03-22 01:00:00|10868.2|10856.2|10868.1|10856.1|10870|10858|10868.1|10856.1|0
1711069500000|2024-03-22 01:05:00|10870|10858|10870.1|10858.1|10870.1|10858.1|10870|10858|0
1711069800000|2024-03-22 01:10:00|10872|10860|10872|10860|10872|10860|10870.1|10858.1|0
1711070100000|2024-03-22 01:15:00|10870.1|10858.1|10870.1|10858.1|10870.1|10858.1|10870.1|10858.1|0
1711070400000|2024-03-22 01:20:00|10870|10858|10870|10858|10870.1|10858.1|10870|10858|0
1711070700000|2024-03-22 01:25:00|10870.1|10858.1|10872|10860|10872|10860|10870|10858|0
1711071000000|2024-03-22 01:30:00|10871.9|10859.9|10875.8|10863.8|10875.8|10863.8|10871.9|10859.9|0
1711071300000|2024-03-22 01:35:00|10873.9|10861.9|10866.1|10854.1|10873.9|10861.9|10866.1|10854.1|0
1711071600000|2024-03-22 01:40:00|10866.2|10854.2|10869.9|10857.9|10870|10858|10866.1|10854.1|0
1711071900000|2024-03-22 01:45:00|10868|10856|10866.1|10854.1|10870|10858|10866.1|10854.1|0
1711072200000|2024-03-22 01:50:00|10868|10856|10866.1|10854.1|10868|10856|10866|10854|0
1711072500000|2024-03-22 01:55:00|10864.2|10852.2|10862.2|10850.2|10864.2|10852.2|10860.3|10848.3|0
1711072800000|2024-03-22 02:00:00|10864.1|10852.1|10863.2|10851.2|10864.1|10852.1|10862.2|10850.2|0
1711073100000|2024-03-22 02:05:00|10863.3|10851.3|10863.2|10851.2|10863.3|10851.3|10863.2|10851.2|0
1711073400000|2024-03-22 02:10:00|10863.3|10851.3|10861.3|10849.3|10865.2|10853.2|10861.3|10849.3|0
1711073700000|2024-03-22 02:15:00|10863.2|10851.2|10861.3|10849.3|10863.2|10851.2|10861.3|10849.3|0
1711074000000|2024-03-22 02:20:00|10863.2|10851.2|10863.3|10851.3|10863.3|10851.3|10863.2|10851.2|0
1711074300000|2024-03-22 02:25:00|10863.2|10851.2|10861.3|10849.3|10863.3|10851.3|10861.3|10849.3|0
1711074600000|2024-03-22 02:30:00|10859.2|10847.2|10857.3|10845.3|10859.3|10847.3|10857.3|10845.3|0
1711074900000|2024-03-22 02:35:00|10855.4|10843.4|10851.6|10839.6|10855.4|10843.4|10851.5|10839.5|0
1711075200000|2024-03-22 02:40:00|10851.5|10839.5|10851.6|10839.6|10851.6|10839.6|10849.6|10837.6|0
1711075500000|2024-03-22 02:45:00|10851.5|10839.5|10851.6|10839.6|10851.6|10839.6|10849.6|10837.6|0
1711075800000|2024-03-22 02:50:00|10849.7|10837.7|10849.7|10837.7|10851.6|10839.6|10849.7|10837.7|0
1711076100000|2024-03-22 02:55:00|10851.6|10839.6|10849.6|10837.6|10851.6|10839.6|10849.6|10837.6|0
1711076400000|2024-03-22 03:00:00|10849.7|10837.7|10851.6|10839.6|10851.6|10839.6|10849.6|10837.6|0
1711076700000|2024-03-22 03:05:00|10851.5|10839.5|10851.6|10839.6|10851.6|10839.6|10851.5|10839.5|0
1711077000000|2024-03-22 03:10:00|10849.7|10837.7|10849.6|10837.6|10849.7|10837.7|10849.6|10837.6|0
1711077300000|2024-03-22 03:15:00|10853.6|10841.6|10853.6|10841.6|10853.7|10841.7|10851.7|10839.7|0
1711077600000|2024-03-22 03:20:00|10853.7|10841.7|10851.8|10839.8|10853.7|10841.7|10851.8|10839.8|0
1711077900000|2024-03-22 03:25:00|10851.9|10839.9|10851.8|10839.8|10851.9|10839.9|10851.8|10839.8|0
1711078200000|2024-03-22 03:30:00|10851.7|10839.7|10849.8|10837.8|10851.8|10839.8|10849.8|10837.8|0
1711078500000|2024-03-22 03:35:00|10851.7|10839.7|10851.8|10839.8|10851.8|10839.8|10851.7|10839.7|0
1711080000000|2024-03-22 04:00:00|10851.9|10839.9|10851.9|10839.9|10851.9|10839.9|10851.9|10839.9|0
1711080300000|2024-03-22 04:05:00|10852.9|10840.9|10855.7|10843.7|10855.7|10843.7|10852.9|10840.9|0
1711080600000|2024-03-22 04:10:00|10857.6|10845.6|10859.5|10847.5|10861.4|10849.4|10857.6|10845.6|0
1711080900000|2024-03-22 04:15:00|10859.6|10847.6|10859.5|10847.5|10861.5|10849.5|10859.5|10847.5|0
1711081200000|2024-03-22 04:20:00|10860.5|10848.5|10861.4|10849.4|10861.4|10849.4|10859.5|10847.5|0
1711081500000|2024-03-22 04:25:00|10859.5|10847.5|10859.5|10847.5|10859.5|10847.5|10859.5|10847.5|0
1711081800000|2024-03-22 04:30:00|10860.5|10848.5|10861.5|10849.5|10861.5|10849.5|10859.6|10847.6|0
1711082100000|2024-03-22 04:35:00|10861.4|10849.4|10859.6|10847.6|10861.5|10849.5|10859.5|10847.5|0
1711082400000|2024-03-22 04:40:00|10859.5|10847.5|10859.5|10847.5|10859.5|10847.5|10857.6|10845.6|0
1711082700000|2024-03-22 04:45:00|10857.7|10845.7|10857.6|10845.6|10859.6|10847.6|10857.6|10845.6|0
1711083000000|2024-03-22 04:50:00|10858.6|10846.6|10859.5|10847.5|10859.6|10847.6|10857.6|10845.6|0
1711083300000|2024-03-22 04:55:00|10859.6|10847.6|10857.6|10845.6|10859.6|10847.6|10857.6|10845.6|0
1711083600000|2024-03-22 05:00:00|10857.7|10845.7|10859.6|10847.6|10859.6|10847.6|10857.6|10845.6|0
1711083900000|2024-03-22 05:05:00|10861.4|10849.4|10859.5|10847.5|10861.5|10849.5|10859.5|10847.5|0
1711084200000|2024-03-22 05:10:00|10859.6|10847.6|10859.6|10847.6|10861.5|10849.5|10859.5|10847.5|0
1711084500000|2024-03-22 05:15:00|10860.5|10848.5|10863.4|10851.4|10863.4|10851.4|10859.6|10847.6|0
1711084800000|2024-03-22 05:20:00|10861.5|10849.5|10861.4|10849.4|10863.4|10851.4|10861.4|10849.4|0
1711085100000|2024-03-22 05:25:00|10862.4|10850.4|10862.3|10850.3|10864.2|10852.2|10861.4|10849.4|0
1711085400000|2024-03-22 05:30:00|10862.4|10850.4|10862.4|10850.4|10864.2|10852.2|10862.3|10850.3|0
1711085700000|2024-03-22 05:35:00|10862.3|10850.3|10862.4|10850.4|10862.4|10850.4|10860.4|10848.4|0
1711086000000|2024-03-22 05:40:00|10864.3|10852.3|10862.4|10850.4|10864.3|10852.3|10862.3|10850.3|0
1711086300000|2024-03-22 05:45:00|10862.3|10850.3|10864.3|10852.3|10864.3|10852.3|10862.3|10850.3|0
1711086600000|2024-03-22 05:50:00|10864.2|10852.2|10864.2|10852.2|10864.3|10852.3|10864.2|10852.2|0
1711086900000|2024-03-22 05:55:00|10866.1|10854.1|10862.3|10850.3|10866.1|10854.1|10862.3|10850.3|0
1711087200000|2024-03-22 06:00:00|10862.8|10850.8|10862.9|10850.9|10862.9|10850.9|10861|10849|0
1711087500000|2024-03-22 06:05:00|10864.8|10852.8|10862.9|10850.9|10864.8|10852.8|10862.9|10850.9|0
1711087800000|2024-03-22 06:10:00|10864.8|10852.8|10866.8|10854.8|10866.8|10854.8|10864.8|10852.8|0
1711088100000|2024-03-22 06:15:00|10866.7|10854.7|10866.7|10854.7|10866.8|10854.8|10866.7|10854.7|0
1711088400000|2024-03-22 06:20:00|10864.8|10852.8|10866.7|10854.7|10866.7|10854.7|10864.8|10852.8|0
1711088700000|2024-03-22 06:25:00|10866.8|10854.8|10864.8|10852.8|10866.8|10854.8|10864.8|10852.8|0
1711089000000|2024-03-22 06:30:00|10863.9|10851.9|10861|10849|10863.9|10851.9|10861|10849|0
1711089300000|2024-03-22 06:35:00|10861.9|10849.9|10861|10849|10861.9|10849.9|10859.1|10847.1|0
1711089600000|2024-03-22 06:40:00|10860.1|10848.1|10859.1|10847.1|10860.1|10848.1|10859.1|10847.1|0
1711089900000|2024-03-22 06:45:00|10861|10849|10861|10849|10861|10849|10861|10849|0
1711090200000|2024-03-22 06:50:00|10859.1|10847.1|10857.2|10845.2|10859.1|10847.1|10855.3|10843.3|0
1711090500000|2024-03-22 06:55:00|10859.1|10847.1|10853.4|10841.4|10859.1|10847.1|10853.4|10841.4|0
1711090800000|2024-03-22 07:00:00|10854.4|10842.4|10842.9|10837.9|10862.4|10857.4|10842.4|10837.4|19
1711091100000|2024-03-22 07:05:00|10843.4|10838.4|10849.9|10844.9|10850.9|10845.9|10843.4|10838.4|28
1711091400000|2024-03-22 07:10:00|10849.4|10844.4|10849.9|10844.9|10849.9|10844.9|10847.9|10842.9|8
1711091700000|2024-03-22 07:15:00|10849.4|10844.4|10851.9|10846.9|10854.4|10849.4|10848.9|10843.9|14
1711092000000|2024-03-22 07:20:00|10852.4|10847.4|10847.4|10842.4|10852.4|10847.4|10845.9|10840.9|7
1711092300000|2024-03-22 07:25:00|10847.9|10842.9|10846.4|10841.4|10848.4|10843.4|10845.9|10840.9|5
1711092600000|2024-03-22 07:30:00|10846.9|10841.9|10843.4|10838.4|10847.4|10842.4|10842.9|10837.9|5
1711092900000|2024-03-22 07:35:00|10843.9|10838.9|10845.9|10840.9|10847.4|10842.4|10843.9|10838.9|6
1711093200000|2024-03-22 07:40:00|10846.4|10841.4|10842.4|10837.4|10846.4|10841.4|10841.9|10836.9|9
1711093500000|2024-03-22 07:45:00|10842.9|10837.9|10845.4|10840.4|10846.9|10841.9|10842.9|10837.9|4
1711093800000|2024-03-22 07:50:00|10844.4|10839.4|10846.4|10841.4|10846.9|10841.9|10843.9|10838.9|4
1711094100000|2024-03-22 07:55:00|10844.4|10839.4|10851.9|10846.9|10851.9|10846.9|10843.9|10838.9|54
1711094400000|2024-03-22 08:00:00|10851.4|10846.4|10885.4|10880.4|10886.4|10881.4|10849.4|10844.4|574
1711094700000|2024-03-22 08:05:00|10887.4|10882.4|10889.4|10884.4|10903.4|10898.4|10886.4|10881.4|215
1711095000000|2024-03-22 08:10:00|10888.9|10883.9|10902.9|10897.9|10903.4|10898.4|10887.9|10882.9|119
1711095300000|2024-03-22 08:15:00|10901.4|10896.4|10894.4|10889.4|10903.9|10898.9|10891.4|10886.4|111
1711095600000|2024-03-22 08:20:00|10894.9|10889.9|10882.4|10877.4|10894.9|10889.9|10879.4|10874.4|118
1711095900000|2024-03-22 08:25:00|10882.9|10877.9|10885.4|10880.4|10887.9|10882.9|10880.4|10875.4|58
1711096200000|2024-03-22 08:30:00|10885.9|10880.9|10888.9|10883.9|10889.9|10884.9|10882.4|10877.4|181
1711096500000|2024-03-22 08:35:00|10889.4|10884.4|10898.9|10893.9|10899.9|10894.9|10887.9|10882.9|66
1711096800000|2024-03-22 08:40:00|10900.3|10895.3|10895.8|10890.8|10900.3|10895.3|10889.3|10884.3|61
1711097100000|2024-03-22 08:45:00|10896.3|10891.3|10902.3|10897.3|10902.8|10897.8|10894.3|10889.3|59
1711097400000|2024-03-22 08:50:00|10903.3|10898.3|10907.8|10902.8|10911.8|10906.8|10903.3|10898.3|46
1711097700000|2024-03-22 08:55:00|10907.3|10902.3|10907.3|10902.3|10908.8|10903.8|10904.8|10899.8|28
1711098000000|2024-03-22 09:00:00|10906.8|10901.8|10901.8|10896.8|10907.3|10902.3|10899.8|10894.8|57
1711098300000|2024-03-22 09:05:00|10901.3|10896.3|10912.8|10907.8|10913.3|10908.3|10900.3|10895.3|37
1711098600000|2024-03-22 09:10:00|10912.3|10907.3|10914.8|10909.8|10918.8|10913.8|10910.3|10905.3|47
1711098900000|2024-03-22 09:15:00|10915.3|10910.3|10910.8|10905.8|10916.8|10911.8|10908.3|10903.3|27
1711099200000|2024-03-22 09:20:00|10911.3|10906.3|10915.8|10910.8|10916.3|10911.3|10909.8|10904.8|41
1711099500000|2024-03-22 09:25:00|10915.3|10910.3|10924.8|10919.8|10925.8|10920.8|10915.3|10910.3|50
1711099800000|2024-03-22 09:30:00|10925.3|10920.3|10920.8|10915.8|10928.3|10923.3|10920.8|10915.8|25
1711100100000|2024-03-22 09:35:00|10920.3|10915.3|10918.8|10913.8|10924.8|10919.8|10916.8|10911.8|37
1711100400000|2024-03-22 09:40:00|10919.3|10914.3|10913.8|10908.8|10919.8|10914.8|10913.8|10908.8|20
1711100700000|2024-03-22 09:45:00|10913.3|10908.3|10913.8|10908.8|10918.8|10913.8|10911.8|10906.8|19
1711101000000|2024-03-22 09:50:00|10913.3|10908.3|10922.3|10917.3|10924.3|10919.3|10911.8|10906.8|21
1711101300000|2024-03-22 09:55:00|10921.8|10916.8|10923.8|10918.8|10926.3|10921.3|10919.8|10914.8|31
1711101600000|2024-03-22 10:00:00|10924.3|10919.3|10925.3|10920.3|10927.8|10922.8|10922.3|10917.3|47
1711101900000|2024-03-22 10:05:00|10924.8|10919.8|10931.8|10926.8|10933.3|10928.3|10924.8|10919.8|65
1711102200000|2024-03-22 10:10:00|10932.3|10927.3|10934.3|10929.3|10934.8|10929.8|10930.3|10925.3|35
1711102500000|2024-03-22 10:15:00|10934.8|10929.8|10930.8|10925.8|10936.8|10931.8|10930.3|10925.3|62
1711102800000|2024-03-22 10:20:00|10931.3|10926.3|10932.3|10927.3|10933.8|10928.8|10928.3|10923.3|25
1711103100000|2024-03-22 10:25:00|10931.3|10926.3|10931.3|10926.3|10935.3|10930.3|10931.3|10926.3|40
1711103400000|2024-03-22 10:30:00|10930.8|10925.8|10929.8|10924.8|10932.8|10927.8|10927.8|10922.8|48
1711103700000|2024-03-22 10:35:00|10930.8|10925.8|10926.8|10921.8|10930.8|10925.8|10924.8|10919.8|33
1711104000000|2024-03-22 10:40:00|10927.3|10922.3|10921.3|10916.3|10927.8|10922.8|10921.3|10916.3|60
1711104300000|2024-03-22 10:45:00|10920.8|10915.8|10929.8|10924.8|10929.8|10924.8|10920.8|10915.8|62
1711104600000|2024-03-22 10:50:00|10929.3|10924.3|10924.3|10919.3|10929.8|10924.8|10920.8|10915.8|63
1711104900000|2024-03-22 10:55:00|10923.8|10918.8|10924.8|10919.8|10926.8|10921.8|10921.3|10916.3|77
1711105200000|2024-03-22 11:00:00|10923.3|10918.3|10922.8|10917.8|10924.8|10919.8|10920.3|10915.3|76
1711105500000|2024-03-22 11:05:00|10923.3|10918.3|10934.3|10929.3|10934.3|10929.3|10921.3|10916.3|96
1711105800000|2024-03-22 11:10:00|10934.8|10929.8|10947.3|10942.3|10948.3|10943.3|10934.8|10929.8|90
1711106100000|2024-03-22 11:15:00|10946.3|10941.3|10948.3|10943.3|10950.8|10945.8|10944.3|10939.3|79
1711106400000|2024-03-22 11:20:00|10948.8|10943.8|10944.8|10939.8|10952.3|10947.3|10943.8|10938.8|65
1711106700000|2024-03-22 11:25:00|10945.8|10940.8|10945.8|10940.8|10949.8|10944.8|10944.3|10939.3|82
1711107000000|2024-03-22 11:30:00|10946.3|10941.3|10945.3|10940.3|10946.3|10941.3|10942.8|10937.8|39
1711107300000|2024-03-22 11:35:00|10945.8|10940.8|10941.8|10936.8|10947.8|10942.8|10940.8|10935.8|36
1711107600000|2024-03-22 11:40:00|10941.3|10936.3|10939.8|10934.8|10943.8|10938.8|10937.3|10932.3|40
1711107900000|2024-03-22 11:45:00|10940.3|10935.3|10932.8|10927.8|10940.8|10935.8|10932.8|10927.8|35
1711108200000|2024-03-22 11:50:00|10933.3|10928.3|10929.8|10924.8|10933.8|10928.8|10926.8|10921.8|53
1711108500000|2024-03-22 11:55:00|10930.3|10925.3|10922.8|10917.8|10932.8|10927.8|10921.3|10916.3|23
1711108800000|2024-03-22 12:00:00|10924.3|10919.3|10916.8|10911.8|10924.8|10919.8|10915.8|10910.8|43
1711109100000|2024-03-22 12:05:00|10916.3|10911.3|10922.8|10917.8|10922.8|10917.8|10912.3|10907.3|39
1711109400000|2024-03-22 12:10:00|10922.3|10917.3|10921.8|10916.8|10926.8|10921.8|10920.8|10915.8|14
1711109700000|2024-03-22 12:15:00|10922.3|10917.3|10928.8|10923.8|10929.3|10924.3|10921.3|10916.3|28
1711110000000|2024-03-22 12:20:00|10928.3|10923.3|10937.8|10932.8|10938.3|10933.3|10927.3|10922.3|37
1711110300000|2024-03-22 12:25:00|10937.3|10932.3|10933.8|10928.8|10938.8|10933.8|10933.8|10928.8|14
1711110600000|2024-03-22 12:30:00|10934.3|10929.3|10930.8|10925.8|10937.3|10932.3|10930.8|10925.8|19
1711110900000|2024-03-22 12:35:00|10931.3|10926.3|10929.8|10924.8|10932.8|10927.8|10928.8|10923.8|25
1711111200000|2024-03-22 12:40:00|10928.7|10923.7|10929.7|10924.7|10933.7|10928.7|10928.7|10923.7|13
1711111500000|2024-03-22 12:45:00|10929.2|10924.2|10930.2|10925.2|10934.7|10929.7|10929.2|10924.2|21
1711111800000|2024-03-22 12:50:00|10930.7|10925.7|10931.7|10926.7|10935.2|10930.2|10929.7|10924.7|15
1711112100000|2024-03-22 12:55:00|10932.2|10927.2|10928.7|10923.7|10932.2|10927.2|10926.2|10921.2|20
1711112400000|2024-03-22 13:00:00|10929.2|10924.2|10925.2|10920.2|10930.7|10925.7|10924.2|10919.2|14
1711112700000|2024-03-22 13:05:00|10925.7|10920.7|10929.7|10924.7|10930.2|10925.2|10924.2|10919.2|34
1711113000000|2024-03-22 13:10:00|10929.2|10924.2|10939.7|10934.7|10939.7|10934.7|10927.7|10922.7|65
1711113300000|2024-03-22 13:15:00|10940.2|10935.2|10938.7|10933.7|10945.7|10940.7|10937.7|10932.7|64
1711113600000|2024-03-22 13:20:00|10939.2|10934.2|10944.7|10939.7|10945.2|10940.2|10937.7|10932.7|19
1711113900000|2024-03-22 13:25:00|10944.2|10939.2|10946.2|10941.2|10947.7|10942.7|10942.2|10937.2|29
1711114200000|2024-03-22 13:30:00|10946.7|10941.7|10935.7|10930.7|10951.7|10946.7|10935.7|10930.7|61
1711114500000|2024-03-22 13:35:00|10935.2|10930.2|10935.7|10930.7|10940.2|10935.2|10929.7|10924.7|63
1711114800000|2024-03-22 13:40:00|10936.2|10931.2|10932.2|10927.2|10941.7|10936.7|10931.7|10926.7|25
1711115100000|2024-03-22 13:45:00|10932.7|10927.7|10924.7|10919.7|10935.2|10930.2|10920.7|10915.7|39
1711115400000|2024-03-22 13:50:00|10924.2|10919.2|10924.7|10919.7|10932.2|10927.2|10923.2|10918.2|41
1711115700000|2024-03-22 13:55:00|10924.2|10919.2|10914.7|10909.7|10924.2|10919.2|10913.7|10908.7|29
1711116000000|2024-03-22 14:00:00|10915.2|10910.2|10917.2|10912.2|10919.7|10914.7|10911.7|10906.7|100
1711116300000|2024-03-22 14:05:00|10917.7|10912.7|10930.2|10925.2|10931.7|10926.7|10915.7|10910.7|87
1711116600000|2024-03-22 14:10:00|10930.7|10925.7|10934.2|10929.2|10934.7|10929.7|10926.2|10921.2|87
1711116900000|2024-03-22 14:15:00|10932.7|10927.7|10930.7|10925.7|10933.2|10928.2|10922.7|10917.7|63
1711117200000|2024-03-22 14:20:00|10930.2|10925.2|10916.7|10911.7|10930.7|10925.7|10915.7|10910.7|47
1711117500000|2024-03-22 14:25:00|10917.2|10912.2|10922.7|10917.7|10923.2|10918.2|10912.7|10907.7|73
1711117800000|2024-03-22 14:30:00|10923.2|10918.2|10924.7|10919.7|10929.7|10924.7|10921.7|10916.7|80
1711118100000|2024-03-22 14:35:00|10925.2|10920.2|10927.7|10922.7|10931.7|10926.7|10923.2|10918.2|64
1711118400000|2024-03-22 14:40:00|10928.2|10923.2|10926.7|10921.7|10932.7|10927.7|10924.2|10919.2|27
1711118700000|2024-03-22 14:45:00|10927.2|10922.2|10922.7|10917.7|10931.2|10926.2|10920.7|10915.7|36
1711119000000|2024-03-22 14:50:00|10922.2|10917.2|10921.7|10916.7|10924.7|10919.7|10918.7|10913.7|61
1711119300000|2024-03-22 14:55:00|10922.2|10917.2|10923.7|10918.7|10925.7|10920.7|10920.7|10915.7|43
1711119600000|2024-03-22 15:00:00|10924.2|10919.2|10930.2|10925.2|10930.7|10925.7|10924.2|10919.2|64
1711119900000|2024-03-22 15:05:00|10930.7|10925.7|10933.7|10928.7|10938.2|10933.2|10930.2|10925.2|89
1711120200000|2024-03-22 15:10:00|10933.6|10928.6|10938.6|10933.6|10940.6|10935.6|10933.6|10928.6|105
1711120500000|2024-03-22 15:15:00|10939.1|10934.1|10940.6|10935.6|10941.6|10936.6|10935.6|10930.6|49
1711120800000|2024-03-22 15:20:00|10940.1|10935.1|10936.6|10931.6|10943.1|10938.1|10936.6|10931.6|32
1711121100000|2024-03-22 15:25:00|10936.1|10931.1|10946.6|10941.6|10947.1|10942.1|10936.1|10931.1|56
1711121400000|2024-03-22 15:30:00|10947.1|10942.1|10944.6|10939.6|10948.1|10943.1|10940.6|10935.6|85
1711121700000|2024-03-22 15:35:00|10944.1|10939.1|10947.6|10942.6|10948.6|10943.6|10943.6|10938.6|53
1711122000000|2024-03-22 15:40:00|10948.1|10943.1|10945.6|10940.6|10949.6|10944.6|10944.6|10939.6|39
1711122300000|2024-03-22 15:45:00|10946.1|10941.1|10944.6|10939.6|10947.1|10942.1|10942.6|10937.6|45
1711122600000|2024-03-22 15:50:00|10944.1|10939.1|10953.6|10948.6|10954.1|10949.1|10942.6|10937.6|74
1711122900000|2024-03-22 15:55:00|10953.1|10948.1|10950.6|10945.6|10955.1|10950.1|10949.1|10944.1|34
1711123200000|2024-03-22 16:00:00|10950.1|10945.1|10955.6|10950.6|10956.6|10951.6|10946.6|10941.6|37
1711123500000|2024-03-22 16:05:00|10956.1|10951.1|10960.6|10955.6|10965.1|10960.1|10955.6|10950.6|44
1711123800000|2024-03-22 16:10:00|10960.1|10955.1|10963.6|10958.6|10966.6|10961.6|10960.1|10955.1|48
1711124100000|2024-03-22 16:15:00|10963.1|10958.1|10957.6|10952.6|10966.6|10961.6|10955.6|10950.6|111
1711124400000|2024-03-22 16:20:00|10957.1|10952.1|10952.6|10947.6|10960.1|10955.1|10949.6|10944.6|64
1711124700000|2024-03-22 16:25:00|10953.1|10948.1|10955.6|10950.6|10957.1|10952.1|10948.6|10943.6|133
1711125000000|2024-03-22 16:30:00|10956.6|10949.6|10946.6|10939.6|10956.6|10949.6|10941.6|10934.6|475
1711125300000|2024-03-22 16:35:00|10945.6|10940.6|10943.6|10936.6|10948.6|10941.6|10942.6|10935.6|74
1711125600000|2024-03-22 16:40:00|10944.6|10937.6|10948.6|10941.6|10950.6|10943.6|10944.6|10937.6|7
1711125900000|2024-03-22 16:45:00|10947.6|10942.6|10949.6|10942.6|10949.6|10942.6|10947.6|10940.6|2
1711126200000|2024-03-22 16:50:00|10948.6|10943.6|10951.6|10945.6|10952.6|10945.6|10948.6|10943.6|5
1711126500000|2024-03-22 16:55:00|10952.6|10944.6|10952.6|10945.6|10953.6|10946.6|10950.6|10943.6|3
1711126800000|2024-03-22 17:00:00|10951.6|10944.6|10953.6|10946.6|10955.6|10947.6|10951.6|10944.6|2
1711127100000|2024-03-22 17:05:00|10954.6|10947.6|10953.6|10946.6|10955.6|10948.6|10952.6|10945.6|2
1711127400000|2024-03-22 17:10:00|10952.6|10945.6|10950.6|10943.6|10952.6|10945.6|10950.6|10943.6|4
1711127700000|2024-03-22 17:15:00|10951.6|10944.6|10951.6|10943.6|10951.6|10944.6|10950.6|10943.6|2
1711128000000|2024-03-22 17:20:00|10950.6|10944.6|10952.6|10944.6|10952.6|10944.6|10950.6|10943.6|3
1711128300000|2024-03-22 17:25:00|10951.6|10946.6|10953.6|10947.6|10955.6|10947.6|10951.6|10946.6|3
1711128600000|2024-03-22 17:30:00|10954.6|10948.6|10954.6|10947.6|10957.6|10949.6|10954.6|10947.6|6
1711128900000|2024-03-22 17:35:00|10953.6|10946.6|10952.6|10945.6|10955.6|10948.6|10951.6|10944.6|5
1711129200000|2024-03-22 17:40:00|10951.6|10946.6|10952.6|10945.6|10952.6|10946.6|10951.6|10944.6|1
1711129500000|2024-03-22 17:45:00|10953.6|10946.6|10954.6|10947.6|10954.6|10948.6|10953.6|10946.6|9
1711129800000|2024-03-22 17:50:00|10955.6|10948.6|10953.6|10947.6|10958.6|10952.6|10952.6|10945.6|34
1711130100000|2024-03-22 17:55:00|10952.6|10946.6|10956.6|10949.6|10957.6|10951.6|10952.6|10946.6|9
1711130400000|2024-03-22 18:00:00|10957.6|10950.6|10959.6|10952.6|10959.6|10952.6|10957.6|10950.6|4
1711130700000|2024-03-22 18:05:00|10960.6|10953.6|10959.6|10952.6|10960.6|10953.6|10958.6|10950.6|1
1711131000000|2024-03-22 18:10:00|10960.6|10953.6|10958.6|10951.6|10960.6|10953.6|10958.6|10951.6|0
1711131300000|2024-03-22 18:15:00|10957.6|10952.6|10958.6|10951.6|10960.6|10953.6|10957.6|10950.6|7
1711131600000|2024-03-22 18:20:00|10957.6|10950.6|10957.6|10950.6|10957.6|10950.6|10952.6|10946.6|7
1711131900000|2024-03-22 18:25:00|10956.6|10949.6|10960.6|10953.6|10961.6|10954.6|10956.6|10949.6|5
1711132200000|2024-03-22 18:30:00|10959.6|10952.6|10957.6|10950.6|10959.6|10952.6|10956.6|10949.6|4
1711132500000|2024-03-22 18:35:00|10958.6|10951.6|10959.6|10951.6|10959.6|10951.6|10957.6|10951.6|0
1711132800000|2024-03-22 18:40:00|10958.6|10950.6|10956.6|10948.6|10958.6|10950.6|10955.6|10947.6|2
1711133100000|2024-03-22 18:45:00|10957.6|10949.6|10955.6|10948.6|10958.6|10951.6|10954.6|10947.6|3
1711133400000|2024-03-22 18:50:00|10956.6|10949.6|10957.6|10949.6|10958.6|10951.6|10955.6|10948.6|2
1711133700000|2024-03-22 18:55:00|10956.6|10948.6|10964.6|10952.6|10964.6|10955.6|10955.6|10947.6|12
1711134000000|2024-03-22 19:00:00|10966.5|10954.5|10964.5|10952.5|10966.5|10954.5|10962.6|10950.6|0
1711134300000|2024-03-22 19:05:00|10964.6|10952.6|10962.7|10950.7|10964.6|10952.6|10960.6|10948.6|0
1711134600000|2024-03-22 19:10:00|10962.6|10950.6|10954.8|10942.8|10962.6|10950.6|10952.7|10940.7|0
1711134900000|2024-03-22 19:15:00|10955.7|10943.7|10952.8|10940.8|10956.7|10944.7|10950.8|10938.8|0
1711135200000|2024-03-22 19:20:00|10954.7|10942.7|10952.9|10940.9|10954.8|10942.8|10952.7|10940.7|0
1711135500000|2024-03-22 19:25:00|10952.8|10940.8|10954.9|10942.9|10956.8|10944.8|10952.8|10940.8|0
1711135800000|2024-03-22 19:30:00|10956.8|10944.8|10952.9|10940.9|10956.8|10944.8|10952.8|10940.8|0
1711136100000|2024-03-22 19:35:00|10954.8|10942.8|10955|10943|10956.9|10944.9|10954.8|10942.8|0
1711136400000|2024-03-22 19:40:00|10956.9|10944.9|10957|10945|10957|10945|10953|10941|0
1711136700000|2024-03-22 19:45:00|10956.9|10944.9|10958.9|10946.9|10958.9|10946.9|10955|10943|0
1711137000000|2024-03-22 19:50:00|10959|10947|10958.9|10946.9|10961|10949|10957|10945|0
1711137300000|2024-03-22 19:55:00|10959|10947|10956.5|10944.5|10960.8|10948.8|10956.5|10944.5|0
1711137600000|2024-03-22 20:00:00|10954.6|10942.6|10956.4|10944.4|10956.6|10944.6|10954.6|10942.6|0
1711137900000|2024-03-22 20:05:00|10956.5|10944.5|10954.2|10942.2|10956.5|10944.5|10954.2|10942.2|0
1711138500000|2024-03-22 20:15:00|10952.3|10940.3|10952.3|10940.3|10952.3|10940.3|10952.2|10940.2|0
1711138800000|2024-03-22 20:20:00|10952.4|10940.4|10950.4|10938.4|10952.4|10940.4|10950.4|10938.4|0
1711139100000|2024-03-22 20:25:00|10948.5|10936.5|10948.5|10936.5|10948.5|10936.5|10948.4|10936.4|0
1711139700000|2024-03-22 20:35:00|10950.4|10938.4|10953.6|10941.6|10953.6|10941.6|10950.4|10938.4|0
1711140000000|2024-03-22 20:40:00|10951.7|10939.7|10951.7|10939.7|10951.7|10939.7|10951.7|10939.7|0
1711140900000|2024-03-22 20:55:00|10950.7|10938.7|10951.7|10939.7|10951.7|10939.7|10949.8|10937.8|0
1711317600000|2024-03-24 22:00:00|10958.1|10946.1|10962.1|10950.1|10962.9|10950.9|10957.1|10945.1|0
1711317900000|2024-03-24 22:05:00|10962.5|10950.5|10961.9|10949.9|10966.4|10954.4|10961.5|10949.5|0
1711318200000|2024-03-24 22:10:00|10961.5|10949.5|10960.5|10948.5|10963.2|10951.2|10959.1|10947.1|0
1711318500000|2024-03-24 22:15:00|10961.1|10949.1|10961.1|10949.1|10962.9|10950.9|10959.7|10947.7|0
1711318800000|2024-03-24 22:20:00|10961.5|10949.5|10961.1|10949.1|10961.7|10949.7|10960.1|10948.1|0
1711319100000|2024-03-24 22:25:00|10960.5|10948.5|10959.3|10947.3|10960.5|10948.5|10958.7|10946.7|0
1711319400000|2024-03-24 22:30:00|10959.7|10947.7|10957.5|10945.5|10960.5|10948.5|10957.4|10945.4|0
1711319700000|2024-03-24 22:35:00|10957.6|10945.6|10958.7|10946.7|10958.7|10946.7|10956.4|10944.4|0
1711320000000|2024-03-24 22:40:00|10958.5|10946.5|10958.7|10946.7|10959.7|10947.7|10958.3|10946.3|0
1711320300000|2024-03-24 22:45:00|10959.1|10947.1|10960.5|10948.5|10960.5|10948.5|10959.1|10947.1|0
1711320600000|2024-03-24 22:50:00|10960.1|10948.1|10960.5|10948.5|10960.5|10948.5|10959.7|10947.7|0
1711320900000|2024-03-24 22:55:00|10960.3|10948.3|10959.7|10947.7|10961.1|10949.1|10958.7|10946.7|0
1711321200000|2024-03-24 23:00:00|10960.5|10948.5|10959.1|10947.1|10960.5|10948.5|10956.8|10944.8|0
1711321500000|2024-03-24 23:05:00|10959.7|10947.7|10962.5|10950.5|10963.2|10951.2|10959.3|10947.3|0
1711321800000|2024-03-24 23:10:00|10962.9|10950.9|10962.9|10950.9|10963.2|10951.2|10961.1|10949.1|0
1711322100000|2024-03-24 23:15:00|10963.2|10951.2|10964.2|10952.2|10964.8|10952.8|10962.9|10950.9|0
1711322400000|2024-03-24 23:20:00|10963.8|10951.8|10964.8|10952.8|10964.8|10952.8|10963.8|10951.8|0
1711322700000|2024-03-24 23:25:00|10964.2|10952.2|10963.2|10951.2|10964.8|10952.8|10962.9|10950.9|0
1711323000000|2024-03-24 23:30:00|10962.9|10950.9|10964.2|10952.2|10964.2|10952.2|10962.9|10950.9|0
1711323300000|2024-03-24 23:35:00|10963.8|10951.8|10963.2|10951.2|10964.2|10952.2|10963.2|10951.2|0
1711323600000|2024-03-24 23:40:00|10963.3|10951.3|10963.8|10951.8|10964.2|10952.2|10963.2|10951.2|0
1711323900000|2024-03-24 23:45:00|10964.2|10952.2|10965.6|10953.6|10966.2|10954.2|10964.2|10952.2|0
1711324200000|2024-03-24 23:50:00|10966.2|10954.2|10965.2|10953.2|10966.2|10954.2|10964.8|10952.8|0
1711324500000|2024-03-24 23:55:00|10964.8|10952.8|10966.2|10954.2|10966.6|10954.6|10964.8|10952.8|0
1711324800000|2024-03-25 00:00:00|10966.4|10954.4|10969.3|10957.3|10969.3|10957.3|10965.6|10953.6|0
1711325100000|2024-03-25 00:05:00|10968.9|10956.9|10967.6|10955.6|10969.3|10957.3|10967|10955|0
1711325400000|2024-03-25 00:10:00|10965.7|10953.7|10965.7|10953.7|10966.5|10954.5|10963.8|10951.8|0
1711325700000|2024-03-25 00:15:00|10966.1|10954.1|10971.6|10959.6|10973.5|10961.5|10966.1|10954.1|0
1711326000000|2024-03-25 00:20:00|10969.7|10957.7|10969.6|10957.6|10969.7|10957.7|10967.7|10955.7|0
1711326300000|2024-03-25 00:25:00|10971.5|10959.5|10969.6|10957.6|10971.5|10959.5|10969.6|10957.6|0
1711326600000|2024-03-25 00:30:00|10969.7|10957.7|10969.6|10957.6|10969.7|10957.7|10969.6|10957.6|0
1711327500000|2024-03-25 00:45:00|10970.9|10958.9|10971.3|10959.3|10971.3|10959.3|10970.9|10958.9|0
1711327800000|2024-03-25 00:50:00|10973.2|10961.2|10973.2|10961.2|10973.2|10961.2|10973.1|10961.1|0
1711328100000|2024-03-25 00:55:00|10971.3|10959.3|10971.2|10959.2|10971.3|10959.3|10971.2|10959.2|0
1711328400000|2024-03-25 01:00:00|10971.3|10959.3|10971.2|10959.2|10973.2|10961.2|10971.2|10959.2|0
1711328700000|2024-03-25 01:05:00|10973.1|10961.1|10973.1|10961.1|10973.2|10961.2|10973.1|10961.1|0
1711329000000|2024-03-25 01:10:00|10971.2|10959.2|10971.2|10959.2|10973.1|10961.1|10970.2|10958.2|0
1711329300000|2024-03-25 01:15:00|10971.1|10959.1|10971.3|10959.3|10973.2|10961.2|10969.2|10957.2|0
1711329600000|2024-03-25 01:20:00|10973.2|10961.2|10973.2|10961.2|10973.2|10961.2|10971.3|10959.3|0
1711329900000|2024-03-25 01:25:00|10971.3|10959.3|10975.1|10963.1|10975.1|10963.1|10971.2|10959.2|0
1711330200000|2024-03-25 01:30:00|10964.7|10952.7|10966.5|10954.5|10968.5|10956.5|10964.7|10952.7|0
1711330500000|2024-03-25 01:35:00|10966.6|10954.6|10968.6|10956.6|10970.5|10958.5|10966.5|10954.5|0
1711330800000|2024-03-25 01:40:00|10968.5|10956.5|10966.6|10954.6|10970.5|10958.5|10964.7|10952.7|0
1711331100000|2024-03-25 01:45:00|10973.3|10961.3|10971.3|10959.3|10975.2|10963.2|10971.3|10959.3|0
1711331400000|2024-03-25 01:50:00|10973.2|10961.2|10971.3|10959.3|10973.3|10961.3|10971.3|10959.3|0
1711331700000|2024-03-25 01:55:00|10973.2|10961.2|10973.2|10961.2|10973.2|10961.2|10971.3|10959.3|0
1711332000000|2024-03-25 02:00:00|10971.3|10959.3|10971.3|10959.3|10973.2|10961.2|10971.3|10959.3|0
1711332300000|2024-03-25 02:05:00|10972.2|10960.2|10975.1|10963.1|10977|10965|10971.3|10959.3|0
1711332600000|2024-03-25 02:10:00|10975|10963|10975.1|10963.1|10975.1|10963.1|10973.1|10961.1|0
1711332900000|2024-03-25 02:15:00|10975|10963|10969.2|10957.2|10975|10963|10967.3|10955.3|0
1711333200000|2024-03-25 02:20:00|10969.1|10957.1|10969.2|10957.2|10969.2|10957.2|10967.2|10955.2|0
1711333500000|2024-03-25 02:25:00|10967.3|10955.3|10969.2|10957.2|10969.2|10957.2|10967.3|10955.3|0
1711333800000|2024-03-25 02:30:00|10969.3|10957.3|10967.3|10955.3|10969.3|10957.3|10967.3|10955.3|0
1711334100000|2024-03-25 02:35:00|10969.2|10957.2|10967.3|10955.3|10969.3|10957.3|10967.3|10955.3|0
1711334400000|2024-03-25 02:40:00|10967.4|10955.4|10965.4|10953.4|10967.4|10955.4|10965.4|10953.4|0
1711334700000|2024-03-25 02:45:00|10967.3|10955.3|10967.3|10955.3|10967.4|10955.4|10965.4|10953.4|0
1711335000000|2024-03-25 02:50:00|10967.4|10955.4|10965.4|10953.4|10967.4|10955.4|10965.4|10953.4|0
1711335300000|2024-03-25 02:55:00|10965.5|10953.5|10969.3|10957.3|10969.3|10957.3|10965.4|10953.4|0
1711335600000|2024-03-25 03:00:00|10967.4|10955.4|10967.3|10955.3|10969.2|10957.2|10967.3|10955.3|0
1711335900000|2024-03-25 03:05:00|10968.3|10956.3|10969.2|10957.2|10969.3|10957.3|10967.3|10955.3|0
1711336200000|2024-03-25 03:10:00|10967.3|10955.3|10967.3|10955.3|10969.2|10957.2|10967.3|10955.3|0
1711336500000|2024-03-25 03:15:00|10969.2|10957.2|10967.3|10955.3|10969.3|10957.3|10967.3|10955.3|0
1711337100000|2024-03-25 03:25:00|10965.4|10953.4|10965.4|10953.4|10965.4|10953.4|10965.4|10953.4|0
1711337400000|2024-03-25 03:30:00|10963.5|10951.5|10965.4|10953.4|10965.4|10953.4|10963.5|10951.5|0
1711337700000|2024-03-25 03:35:00|10967.3|10955.3|10967.3|10955.3|10967.3|10955.3|10965.4|10953.4|0
1711338000000|2024-03-25 03:40:00|10965.4|10953.4|10965.3|10953.3|10967.3|10955.3|10965.3|10953.3|0
1711338300000|2024-03-25 03:45:00|10965.4|10953.4|10967.3|10955.3|10967.3|10955.3|10965.4|10953.4|0
1711338600000|2024-03-25 03:50:00|10965.4|10953.4|10967.3|10955.3|10967.3|10955.3|10965.4|10953.4|0
1711339200000|2024-03-25 04:00:00|10965.4|10953.4|10967.3|10955.3|10967.3|10955.3|10965.4|10953.4|0
1711339500000|2024-03-25 04:05:00|10965.4|10953.4|10965.4|10953.4|10967.3|10955.3|10963.5|10951.5|0
1711340400000|2024-03-25 04:20:00|10963.5|10951.5|10963.5|10951.5|10963.5|10951.5|10963.4|10951.4|0
1711340700000|2024-03-25 04:25:00|10963.4|10951.4|10965.4|10953.4|10965.4|10953.4|10963.4|10951.4|0
1711341000000|2024-03-25 04:30:00|10963.5|10951.5|10963.5|10951.5|10965.4|10953.4|10963.5|10951.5|0
1711341300000|2024-03-25 04:35:00|10965.4|10953.4|10965.4|10953.4|10965.4|10953.4|10965.4|10953.4|0
1711342800000|2024-03-25 05:00:00|10963.5|10951.5|10967.3|10955.3|10967.3|10955.3|10963.4|10951.4|0
1711343100000|2024-03-25 05:05:00|10965.4|10953.4|10965.4|10953.4|10967.3|10955.3|10965.4|10953.4|0
1711343400000|2024-03-25 05:10:00|10967.3|10955.3|10965.3|10953.3|10967.3|10955.3|10965.2|10953.2|0
1711343700000|2024-03-25 05:15:00|10965.2|10953.2|10961.4|10949.4|10965.3|10953.3|10961.3|10949.3|0
1711344000000|2024-03-25 05:20:00|10962.3|10950.3|10963.3|10951.3|10963.3|10951.3|10961.4|10949.4|0
1711344300000|2024-03-25 05:25:00|10962.3|10950.3|10961.3|10949.3|10963.3|10951.3|10961.3|10949.3|0
1711344600000|2024-03-25 05:30:00|10961.4|10949.4|10961.4|10949.4|10963.3|10951.3|10961.3|10949.3|0
1711344900000|2024-03-25 05:35:00|10961.3|10949.3|10959.4|10947.4|10961.4|10949.4|10959.4|10947.4|0
1711345200000|2024-03-25 05:40:00|10961.3|10949.3|10961.4|10949.4|10961.4|10949.4|10961.3|10949.3|0
1711345500000|2024-03-25 05:45:00|10961.3|10949.3|10961.4|10949.4|10961.4|10949.4|10961.3|10949.3|0
1711345800000|2024-03-25 05:50:00|10961.3|10949.3|10957.5|10945.5|10961.4|10949.4|10957.5|10945.5|0
1711346100000|2024-03-25 05:55:00|10959.4|10947.4|10959.4|10947.4|10959.4|10947.4|10957.5|10945.5|0
1711346400000|2024-03-25 06:00:00|10957.5|10945.5|10957.4|10945.4|10957.5|10945.5|10955.5|10943.5|0
1711346700000|2024-03-25 06:05:00|10955.5|10943.5|10953.6|10941.6|10957.4|10945.4|10953.5|10941.5|0
1711347000000|2024-03-25 06:10:00|10953.5|10941.5|10953.6|10941.6|10955.5|10943.5|10953.5|10941.5|0
1711347300000|2024-03-25 06:15:00|10953.5|10941.5|10953.5|10941.5|10953.6|10941.6|10953.5|10941.5|0
1711347600000|2024-03-25 06:20:00|10951.6|10939.6|10951.6|10939.6|10953.5|10941.5|10951.6|10939.6|0
1711347900000|2024-03-25 06:25:00|10952.6|10940.6|10953.6|10941.6|10953.6|10941.6|10951.6|10939.6|0
1711348500000|2024-03-25 06:35:00|10955.5|10943.5|10955.5|10943.5|10955.5|10943.5|10953.6|10941.6|0
1711348800000|2024-03-25 06:40:00|10953.6|10941.6|10955.5|10943.5|10955.5|10943.5|10953.5|10941.5|0
1711349100000|2024-03-25 06:45:00|10957.4|10945.4|10958.4|10946.4|10959.3|10947.3|10957.4|10945.4|0
1711349400000|2024-03-25 06:50:00|10959.3|10947.3|10960.3|10948.3|10960.3|10948.3|10957.4|10945.4|0
1711349700000|2024-03-25 06:55:00|10960.4|10948.4|10951.4|10939.4|10960.4|10948.4|10951.4|10939.4|0
1711350000000|2024-03-25 07:00:00|10949.5|10937.5|10930.2|10925.2|10949.5|10938.7|10929.7|10924.7|29
1711350300000|2024-03-25 07:05:00|10930.7|10925.7|10928.7|10923.7|10931.7|10926.7|10925.7|10920.7|27
1711350600000|2024-03-25 07:10:00|10929.2|10924.2|10934.2|10929.2|10934.2|10929.2|10929.2|10924.2|15
1711350900000|2024-03-25 07:15:00|10934.7|10929.7|10936.2|10931.2|10936.2|10931.2|10934.2|10929.2|1
1711351200000|2024-03-25 07:20:00|10937.2|10932.2|10938.7|10933.7|10939.2|10934.2|10936.7|10931.7|16
1711351500000|2024-03-25 07:25:00|10938.2|10933.2|10936.2|10931.2|10938.7|10933.7|10936.2|10931.2|9
1711351800000|2024-03-25 07:30:00|10935.7|10930.7|10935.7|10930.7|10935.7|10930.7|10935.2|10930.2|10
1711352100000|2024-03-25 07:35:00|10936.2|10931.2|10929.7|10924.7|10936.2|10931.2|10928.2|10923.2|26
1711352400000|2024-03-25 07:40:00|10931.2|10926.2|10929.2|10924.2|10932.7|10927.7|10927.2|10922.2|18
1711352700000|2024-03-25 07:45:00|10930.7|10925.7|10930.2|10925.2|10931.7|10926.7|10927.7|10922.7|12
1711353000000|2024-03-25 07:50:00|10929.7|10924.7|10930.7|10925.7|10932.7|10927.7|10929.7|10924.7|3
1711353300000|2024-03-25 07:55:00|10931.2|10926.2|10915.2|10910.2|10933.2|10928.2|10912.2|10907.2|62
1711353600000|2024-03-25 08:00:00|10921.2|10916.2|10937.7|10932.7|10937.7|10932.7|10920.2|10915.2|282
1711353900000|2024-03-25 08:05:00|10937.2|10932.2|10937.7|10932.7|10940.2|10935.2|10919.7|10914.7|194
1711354200000|2024-03-25 08:10:00|10937.2|10932.2|10941.7|10936.7|10946.7|10941.7|10933.7|10928.7|111
1711354500000|2024-03-25 08:15:00|10942.2|10937.2|10939.7|10934.7|10944.7|10939.7|10934.7|10929.7|70
1711354800000|2024-03-25 08:20:00|10939.2|10934.2|10934.2|10929.2|10943.7|10938.7|10930.7|10925.7|87
1711355100000|2024-03-25 08:25:00|10933.7|10928.7|10943.7|10938.7|10944.7|10939.7|10929.7|10924.7|50
1711355400000|2024-03-25 08:30:00|10944.2|10939.2|10949.7|10944.7|10950.2|10945.2|10942.2|10937.2|66
1711355700000|2024-03-25 08:35:00|10949.2|10944.2|10931.7|10926.7|10949.7|10944.7|10929.7|10924.7|83
1711356000000|2024-03-25 08:40:00|10933.1|10928.1|10935.1|10930.1|10938.6|10933.6|10929.1|10924.1|47
1711356300000|2024-03-25 08:45:00|10935.6|10930.6|10937.1|10932.1|10937.1|10932.1|10932.1|10927.1|28
1711356600000|2024-03-25 08:50:00|10936.6|10931.6|10933.1|10928.1|10938.1|10933.1|10932.1|10927.1|28
1711356900000|2024-03-25 08:55:00|10932.6|10927.6|10940.1|10935.1|10942.6|10937.6|10932.1|10927.1|32
1711357200000|2024-03-25 09:00:00|10940.6|10935.6|10934.1|10929.1|10942.6|10937.6|10930.1|10925.1|42
1711357500000|2024-03-25 09:05:00|10933.6|10928.6|10935.6|10930.6|10937.1|10932.1|10931.1|10926.1|26
1711357800000|2024-03-25 09:10:00|10935.1|10930.1|10936.1|10931.1|10938.1|10933.1|10931.1|10926.1|19
1711358100000|2024-03-25 09:15:00|10935.6|10930.6|10933.1|10928.1|10939.1|10934.1|10933.1|10928.1|14
1711358400000|2024-03-25 09:20:00|10932.6|10927.6|10939.1|10934.1|10940.6|10935.6|10932.1|10927.1|18
1711358700000|2024-03-25 09:25:00|10938.6|10933.6|10943.6|10938.6|10943.6|10938.6|10937.6|10932.6|19
1711359000000|2024-03-25 09:30:00|10944.1|10939.1|10947.1|10942.1|10950.6|10945.6|10944.1|10939.1|39
1711359300000|2024-03-25 09:35:00|10946.6|10941.6|10949.1|10944.1|10951.1|10946.1|10945.1|10940.1|21
1711359600000|2024-03-25 09:40:00|10948.6|10943.6|10957.1|10952.1|10959.1|10954.1|10948.1|10943.1|32
1711359900000|2024-03-25 09:45:00|10956.6|10951.6|10960.1|10955.1|10960.6|10955.6|10954.1|10949.1|14
1711360200000|2024-03-25 09:50:00|10959.6|10954.6|10956.1|10951.1|10962.6|10957.6|10955.1|10950.1|25
1711360500000|2024-03-25 09:55:00|10955.6|10950.6|10941.1|10936.1|10955.6|10950.6|10940.1|10935.1|39
1711360800000|2024-03-25 10:00:00|10940.6|10935.6|10933.1|10928.1|10940.6|10935.6|10927.6|10922.6|92
1711361100000|2024-03-25 10:05:00|10932.6|10927.6|10929.1|10924.1|10933.1|10928.1|10926.6|10921.6|37
1711361400000|2024-03-25 10:10:00|10928.6|10923.6|10928.1|10923.1|10931.6|10926.6|10926.6|10921.6|27
1711361700000|2024-03-25 10:15:00|10927.6|10922.6|10931.6|10926.6|10931.6|10926.6|10924.6|10919.6|39
1711362000000|2024-03-25 10:20:00|10931.1|10926.1|10932.1|10927.1|10932.6|10927.6|10927.6|10922.6|30
1711362300000|2024-03-25 10:25:00|10932.6|10927.6|10937.1|10932.1|10939.6|10934.6|10932.6|10927.6|40
1711362600000|2024-03-25 10:30:00|10936.6|10931.6|10936.1|10931.1|10938.6|10933.6|10933.6|10928.6|31
1711362900000|2024-03-25 10:35:00|10936.6|10931.6|10944.1|10939.1|10946.1|10941.1|10936.1|10931.1|46
1711363200000|2024-03-25 10:40:00|10943.6|10938.6|10943.1|10938.1|10944.1|10939.1|10940.1|10935.1|21
1711363500000|2024-03-25 10:45:00|10942.6|10937.6|10944.1|10939.1|10947.1|10942.1|10941.1|10936.1|38
1711363800000|2024-03-25 10:50:00|10944.6|10939.6|10947.1|10942.1|10951.1|10946.1|10944.1|10939.1|33
1711364100000|2024-03-25 10:55:00|10946.6|10941.6|10949.1|10944.1|10949.6|10944.6|10944.6|10939.6|16
1711364400000|2024-03-25 11:00:00|10948.6|10943.6|10945.6|10940.6|10949.1|10944.1|10944.6|10939.6|20
1711364700000|2024-03-25 11:05:00|10946.6|10941.6|10944.1|10939.1|10947.1|10942.1|10943.1|10938.1|37
1711365000000|2024-03-25 11:10:00|10943.6|10938.6|10943.1|10938.1|10948.1|10943.1|10941.1|10936.1|37
1711365300000|2024-03-25 11:15:00|10943.6|10938.6|10937.6|10932.6|10945.6|10940.6|10937.6|10932.6|20
1711365600000|2024-03-25 11:20:00|10937.1|10932.1|10931.1|10926.1|10938.6|10933.6|10928.6|10923.6|31
1711365900000|2024-03-25 11:25:00|10930.6|10925.6|10933.1|10928.1|10936.6|10931.6|10930.6|10925.6|23
1711366200000|2024-03-25 11:30:00|10932.6|10927.6|10931.6|10926.6|10935.1|10930.1|10930.6|10925.6|17
1711366500000|2024-03-25 11:35:00|10932.1|10927.1|10935.1|10930.1|10935.6|10930.6|10928.6|10923.6|62
1711366800000|2024-03-25 11:40:00|10934.6|10929.6|10931.6|10926.6|10936.6|10931.6|10931.6|10926.6|9
1711367100000|2024-03-25 11:45:00|10932.1|10927.1|10930.1|10925.1|10936.6|10931.6|10929.6|10924.6|24
1711367400000|2024-03-25 11:50:00|10929.6|10924.6|10927.1|10922.1|10929.6|10924.6|10922.6|10917.6|45
1711367700000|2024-03-25 11:55:00|10926.6|10921.6|10919.1|10914.1|10926.6|10921.6|10918.1|10913.1|41
1711368000000|2024-03-25 12:00:00|10918.6|10913.6|10919.1|10914.1|10920.1|10915.1|10914.1|10909.1|38
1711368300000|2024-03-25 12:05:00|10919.6|10914.6|10914.1|10909.1|10920.1|10915.1|10913.6|10908.6|45
1711368600000|2024-03-25 12:10:00|10913.6|10908.6|10919.1|10914.1|10922.1|10917.1|10913.6|10908.6|35
1711368900000|2024-03-25 12:15:00|10919.6|10914.6|10919.1|10914.1|10924.1|10919.1|10919.1|10914.1|59
1711369200000|2024-03-25 12:20:00|10918.6|10913.6|10931.1|10926.1|10931.6|10926.6|10918.6|10913.6|33
1711369500000|2024-03-25 12:25:00|10931.6|10926.6|10930.1|10925.1|10932.6|10927.6|10927.1|10922.1|10
1711369800000|2024-03-25 12:30:00|10929.6|10924.6|10935.1|10930.1|10935.6|10930.6|10929.6|10924.6|28
1711370100000|2024-03-25 12:35:00|10935.6|10930.6|10929.1|10924.1|10935.6|10930.6|10929.1|10924.1|14
1711370400000|2024-03-25 12:40:00|10928.3|10923.3|10920.3|10915.3|10929.3|10924.3|10919.3|10914.3|24
1711370700000|2024-03-25 12:45:00|10920.8|10915.8|10922.3|10917.3|10922.3|10917.3|10918.8|10913.8|14
1711371000000|2024-03-25 12:50:00|10922.8|10917.8|10921.3|10916.3|10925.3|10920.3|10919.8|10914.8|25
1711371300000|2024-03-25 12:55:00|10920.8|10915.8|10920.3|10915.3|10921.3|10916.3|10916.8|10911.8|11
1711371600000|2024-03-25 13:00:00|10919.8|10914.8|10926.3|10921.3|10927.3|10922.3|10919.3|10914.3|37
1711371900000|2024-03-25 13:05:00|10926.8|10921.8|10924.3|10919.3|10928.3|10923.3|10923.3|10918.3|16
1711372200000|2024-03-25 13:10:00|10924.8|10919.8|10934.3|10929.3|10934.3|10929.3|10922.3|10917.3|26
1711372500000|2024-03-25 13:15:00|10934.8|10929.8|10935.3|10930.3|10936.3|10931.3|10933.3|10928.3|15
1711372800000|2024-03-25 13:20:00|10935.8|10930.8|10933.8|10928.8|10936.8|10931.8|10930.3|10925.3|38
1711373100000|2024-03-25 13:25:00|10932.8|10927.8|10926.3|10921.3|10934.8|10929.8|10925.8|10920.8|18
1711373400000|2024-03-25 13:30:00|10926.8|10921.8|10920.3|10915.3|10929.8|10924.8|10916.3|10911.3|65
1711373700000|2024-03-25 13:35:00|10920.8|10915.8|10938.3|10933.3|10940.3|10935.3|10920.3|10915.3|48
1711374000000|2024-03-25 13:40:00|10938.8|10933.8|10943.3|10938.3|10945.3|10940.3|10934.8|10929.8|99
1711374300000|2024-03-25 13:45:00|10942.8|10937.8|10941.3|10936.3|10945.8|10940.8|10939.3|10934.3|52
1711374600000|2024-03-25 13:50:00|10941.8|10936.8|10949.3|10944.3|10952.3|10947.3|10941.8|10936.8|53
1711374900000|2024-03-25 13:55:00|10949.8|10944.8|10950.8|10945.8|10951.8|10946.8|10947.8|10942.8|27
1711375200000|2024-03-25 14:00:00|10950.3|10945.3|10961.3|10956.3|10963.3|10958.3|10949.8|10944.8|53
1711375500000|2024-03-25 14:05:00|10960.8|10955.8|10962.3|10957.3|10962.3|10957.3|10954.8|10949.8|53
1711375800000|2024-03-25 14:10:00|10962.8|10957.8|10973.3|10968.3|10973.8|10968.8|10962.8|10957.8|170
1711376100000|2024-03-25 14:15:00|10972.8|10967.8|10972.3|10967.3|10978.3|10973.3|10971.3|10966.3|69
1711376400000|2024-03-25 14:20:00|10971.8|10966.8|10976.3|10971.3|10977.3|10972.3|10971.3|10966.3|52
1711376700000|2024-03-25 14:25:00|10975.8|10970.8|10981.8|10976.8|10986.8|10981.8|10975.8|10970.8|82
1711377000000|2024-03-25 14:30:00|10981.3|10976.3|10984.8|10979.8|10985.3|10980.3|10978.3|10973.3|108
1711377300000|2024-03-25 14:35:00|10985.3|10980.3|10989.3|10984.3|10989.8|10984.8|10979.8|10974.8|79
1711377600000|2024-03-25 14:40:00|10989.8|10984.8|10989.3|10984.3|10990.3|10985.3|10984.8|10979.8|29
1711377900000|2024-03-25 14:45:00|10988.8|10983.8|10979.8|10974.8|10989.3|10984.3|10979.3|10974.3|51
1711378200000|2024-03-25 14:50:00|10980.3|10975.3|10971.8|10966.8|10980.3|10975.3|10970.8|10965.8|53
1711378500000|2024-03-25 14:55:00|10972.3|10967.3|10978.3|10973.3|10978.3|10973.3|10972.3|10967.3|44
1711378800000|2024-03-25 15:00:00|10977.8|10972.8|10979.3|10974.3|10980.8|10975.8|10975.3|10970.3|56
1711379100000|2024-03-25 15:05:00|10979.8|10974.8|10979.3|10974.3|10980.8|10975.8|10976.8|10971.8|40
1711379400000|2024-03-25 15:10:00|10979.1|10974.1|10978.1|10973.1|10982.6|10977.6|10978.1|10973.1|52
1711379700000|2024-03-25 15:15:00|10977.6|10972.6|10977.6|10972.6|10978.1|10973.1|10973.6|10968.6|63
1711380000000|2024-03-25 15:20:00|10978.1|10973.1|10978.1|10973.1|10980.1|10975.1|10973.6|10968.6|34
1711380300000|2024-03-25 15:25:00|10978.6|10973.6|10982.1|10977.1|10985.1|10980.1|10977.1|10972.1|39
1711380600000|2024-03-25 15:30:00|10981.6|10976.6|10979.6|10974.6|10982.1|10977.1|10975.1|10970.1|44
1711380900000|2024-03-25 15:35:00|10978.6|10973.6|10975.1|10970.1|10978.6|10973.6|10974.1|10969.1|50
1711381200000|2024-03-25 15:40:00|10975.6|10970.6|10971.1|10966.1|10976.1|10971.1|10968.1|10963.1|46
1711381500000|2024-03-25 15:45:00|10971.6|10966.6|10961.1|10956.1|10973.1|10968.1|10961.1|10956.1|56
1711381800000|2024-03-25 15:50:00|10960.6|10955.6|10953.1|10948.1|10961.6|10956.6|10951.6|10946.6|50
1711382100000|2024-03-25 15:55:00|10953.6|10948.6|10955.6|10950.6|10957.1|10952.1|10952.6|10947.6|44
1711382400000|2024-03-25 16:00:00|10955.1|10950.1|10951.6|10946.6|10955.1|10950.1|10945.6|10940.6|68
1711382700000|2024-03-25 16:05:00|10952.1|10947.1|10948.1|10943.1|10953.6|10948.6|10947.6|10942.6|56
1711383000000|2024-03-25 16:10:00|10948.6|10943.6|10952.1|10947.1|10952.6|10947.6|10946.6|10941.6|75
1711383300000|2024-03-25 16:15:00|10952.6|10947.6|10955.6|10950.6|10955.6|10950.6|10951.1|10946.1|48
1711383600000|2024-03-25 16:20:00|10956.6|10951.6|10954.6|10949.6|10957.6|10952.6|10951.1|10946.1|80
1711383900000|2024-03-25 16:25:00|10953.6|10948.6|10960.6|10955.6|10961.6|10956.6|10952.6|10947.6|269
1711384200000|2024-03-25 16:30:00|10959.2|10953.2|10950.2|10943.2|10959.2|10953.2|10946.2|10939.2|502
1711384500000|2024-03-25 16:35:00|10951.2|10944.2|10952.2|10945.2|10956.2|10950.2|10949.2|10943.2|79
1711384800000|2024-03-25 16:40:00|10951.2|10946.2|10953.2|10946.2|10956.2|10949.2|10949.2|10942.2|35
1711385100000|2024-03-25 16:45:00|10954.2|10947.2|10956.2|10949.2|10956.2|10949.2|10953.2|10946.2|20
1711385400000|2024-03-25 16:50:00|10954.2|10947.2|10961.2|10954.2|10961.2|10954.2|10953.2|10947.2|43
1711385700000|2024-03-25 16:55:00|10962.2|10955.2|10964.2|10957.2|10964.2|10957.2|10961.2|10954.2|65
1711386000000|2024-03-25 17:00:00|10963.2|10956.2|10958.2|10952.2|10963.2|10957.2|10957.2|10949.2|39
1711386300000|2024-03-25 17:05:00|10959.2|10951.2|10955.2|10949.2|10959.2|10951.2|10955.2|10949.2|5
1711386600000|2024-03-25 17:10:00|10954.2|10948.2|10955.2|10948.2|10957.2|10950.2|10954.2|10947.2|13
1711386900000|2024-03-25 17:15:00|10954.2|10949.2|10959.2|10952.2|10959.2|10952.2|10954.2|10949.2|8
1711387200000|2024-03-25 17:20:00|10960.2|10953.2|10956.2|10949.2|10960.2|10953.2|10955.2|10949.2|7
1711387500000|2024-03-25 17:25:00|10957.2|10950.2|10959.2|10953.2|10960.2|10953.2|10955.2|10949.2|2
1711387800000|2024-03-25 17:30:00|10958.2|10951.2|10957.2|10950.2|10959.2|10952.2|10957.2|10950.2|3
1711388100000|2024-03-25 17:35:00|10956.2|10949.2|10957.2|10950.2|10957.2|10951.2|10956.2|10949.2|1
1711388400000|2024-03-25 17:40:00|10958.2|10951.2|10959.2|10952.2|10960.2|10953.2|10958.2|10951.2|0
1711388700000|2024-03-25 17:45:00|10958.2|10951.2|10958.2|10951.2|10958.2|10951.2|10956.2|10949.2|5
1711389000000|2024-03-25 17:50:00|10957.2|10950.2|10959.2|10953.2|10961.2|10954.2|10955.2|10949.2|22
1711389300000|2024-03-25 17:55:00|10958.2|10952.2|10962.2|10955.2|10962.2|10955.2|10958.2|10952.2|6
1711389600000|2024-03-25 18:00:00|10961.2|10954.2|10962.2|10954.2|10962.2|10955.2|10960.2|10953.2|2
1711389900000|2024-03-25 18:05:00|10961.2|10955.2|10964.2|10956.2|10964.2|10956.2|10961.2|10955.2|2
1711390200000|2024-03-25 18:10:00||10957.2||10957.2||10957.2||10957.2|0
1711390500000|2024-03-25 18:15:00|10965.2|10958.2|10969.2|10961.2|10969.2|10962.2|10964.2|10957.2|4
1711390800000|2024-03-25 18:20:00|10968.2|10960.2|10965.2|10957.2|10968.2|10960.2|10964.2|10957.2|4
1711391100000|2024-03-25 18:25:00|10966.2|10958.2|10970.2|10963.2|10970.2|10963.2|10966.2|10958.2|8
1711391400000|2024-03-25 18:30:00|10969.2|10962.2|10967.2|10959.2|10969.2|10962.2|10967.2|10959.2|4
1711391700000|2024-03-25 18:35:00|10968.2|10960.2|10972.2|10964.2|10972.2|10965.2|10968.2|10960.2|17
1711392000000|2024-03-25 18:40:00|10971.2|10965.2|10965.2|10958.2|10971.2|10966.2|10965.2|10958.2|8
1711392300000|2024-03-25 18:45:00|10964.2|10957.2|10962.2|10955.2|10964.2|10958.2|10962.2|10954.2|2
1711392600000|2024-03-25 18:50:00|10963.2|10954.2|10963.2|10956.2|10964.2|10957.2|10962.2|10954.2|13
1711392900000|2024-03-25 18:55:00|10964.2|10957.2|10966.8|10954.8|10970.2|10962.2|10964.2|10954.8|16
1711393200000|2024-03-25 19:00:00|10966.7|10954.7|10964.7|10952.7|10966.7|10954.7|10964.7|10952.7|0
1711393500000|2024-03-25 19:05:00|10964.8|10952.8|10962.8|10950.8|10966.7|10954.7|10962.8|10950.8|0
1711393800000|2024-03-25 19:10:00|10962.7|10950.7|10962.7|10950.7|10962.8|10950.8|10962.6|10950.6|0
1711394100000|2024-03-25 19:15:00|10962.7|10950.7|10962.8|10950.8|10964.7|10952.7|10962.7|10950.7|0
1711394400000|2024-03-25 19:20:00|10962.7|10950.7|10960.8|10948.8|10962.8|10950.8|10958.8|10946.8|0
1711394700000|2024-03-25 19:25:00|10960.7|10948.7|10958.9|10946.9|10960.8|10948.8|10958.8|10946.8|0
1711395000000|2024-03-25 19:30:00|10958.8|10946.8|10960.9|10948.9|10962.8|10950.8|10958.8|10946.8|0
1711395300000|2024-03-25 19:35:00|10960.8|10948.8|10960.8|10948.8|10960.9|10948.9|10960.8|10948.8|0
1711395600000|2024-03-25 19:40:00|10960.9|10948.9|10962.8|10950.8|10962.9|10950.9|10960.9|10948.9|0
1711395900000|2024-03-25 19:45:00|10962.8|10950.8|10956.8|10944.8|10962.8|10950.8|10956.8|10944.8|0
1711396200000|2024-03-25 19:50:00|10956.7|10944.7|10948.9|10936.9|10956.8|10944.8|10948.9|10936.9|0
1711396500000|2024-03-25 19:55:00|10948.8|10936.8|10948.9|10936.9|10949|10937|10945|10933|0
1711396800000|2024-03-25 20:00:00|10949|10937|10950.7|10938.7|10950.9|10938.9|10949|10937|0
1711397100000|2024-03-25 20:05:00|10948.8|10936.8|10948.9|10936.9|10950.8|10938.8|10948.8|10936.8|0
1711397400000|2024-03-25 20:10:00|10949.8|10937.8|10948.9|10936.9|10949.8|10937.8|10948.9|10936.9|0
1711398000000|2024-03-25 20:20:00|10950.8|10938.8|10950.8|10938.8|10950.9|10938.9|10950.8|10938.8|0
1711398300000|2024-03-25 20:25:00|10950.9|10938.9|10950.8|10938.8|10950.9|10938.9|10950.8|10938.8|0
1711398600000|2024-03-25 20:30:00|10950.9|10938.9|10952.7|10940.7|10952.7|10940.7|10950.8|10938.8|0
1711398900000|2024-03-25 20:35:00|10952.8|10940.8|10952.8|10940.8|10952.8|10940.8|10952.8|10940.8|0
1711399200000|2024-03-25 20:40:00|10950.9|10938.9|10950.9|10938.9|10950.9|10938.9|10950.8|10938.8|0
1711399500000|2024-03-25 20:45:00|10950.8|10938.8|10950.9|10938.9|10950.9|10938.9|10950.8|10938.8|0
1711399800000|2024-03-25 20:50:00|10950.8|10938.8|10950.9|10938.9|10952.8|10940.8|10950.8|10938.8|0
1711400100000|2024-03-25 20:55:00|10952.8|10940.8|10952.8|10940.8|10952.9|10940.9|10951.8|10939.8|0
1711400400000|2024-03-25 21:00:00|10952.5|10940.5|10952.1|10940.1|10952.5|10940.5|10951.9|10939.9|0
1711400700000|2024-03-25 21:05:00|10951.9|10939.9|10951.7|10939.7|10951.9|10939.9|10951.7|10939.7|0
1711401000000|2024-03-25 21:10:00|10951.5|10939.5|10951.9|10939.9|10951.9|10939.9|10951.3|10939.3|0
1711401300000|2024-03-25 21:15:00|10951.3|10939.3|10951.9|10939.9|10951.9|10939.9|10951.3|10939.3|0
1711401600000|2024-03-25 21:20:00|10951.3|10939.3|10951.7|10939.7|10952.1|10940.1|10951.3|10939.3|0
1711401900000|2024-03-25 21:25:00|10951.9|10939.9|10952.1|10940.1|10952.1|10940.1|10951.9|10939.9|0
1711402200000|2024-03-25 21:30:00|10952.3|10940.3|10952.1|10940.1|10952.3|10940.3|10952.1|10940.1|0
1711402500000|2024-03-25 21:35:00|10952.3|10940.3|10952.1|10940.1|10952.3|10940.3|10952.1|10940.1|0
1711402800000|2024-03-25 21:40:00|10951.9|10939.9|10952.1|10940.1|10952.1|10940.1|10951.9|10939.9|0
1711403100000|2024-03-25 21:45:00|10952.3|10940.3|10952.5|10940.5|10952.5|10940.5|10952.3|10940.3|0
1711403400000|2024-03-25 21:50:00|10952.3|10940.3|10952.3|10940.3|10952.5|10940.5|10952.3|10940.3|0
1711403700000|2024-03-25 21:55:00|10952.5|10940.5|10952.7|10940.7|10952.9|10940.9|10952.3|10940.3|0
1711404000000|2024-03-25 22:00:00|10953.3|10941.3|10956.3|10944.3|10956.5|10944.5|10953.1|10941.1|0
1711404300000|2024-03-25 22:05:00|10956.5|10944.5|10956.8|10944.8|10956.9|10944.9|10955.3|10943.3|0
1711404600000|2024-03-25 22:10:00|10957.2|10945.2|10957.6|10945.6|10958.6|10946.6|10956.8|10944.8|0
1711404900000|2024-03-25 22:15:00|10958.2|10946.2|10958.2|10946.2|10958.6|10946.6|10957.2|10945.2|0
1711405200000|2024-03-25 22:20:00|10957.8|10945.8|10959.8|10947.8|10959.8|10947.8|10957.6|10945.6|0
1711405500000|2024-03-25 22:25:00|10959.4|10947.4|10958.4|10946.4|10959.8|10947.8|10958.4|10946.4|0
1711405800000|2024-03-25 22:30:00|10958.2|10946.2|10957.1|10945.1|10958.2|10946.2|10957.1|10945.1|0
1711406100000|2024-03-25 22:35:00|10957|10945|10958|10946|10958|10946|10956.1|10944.1|0
1711406400000|2024-03-25 22:40:00|10957.4|10945.4|10957.1|10945.1|10957.4|10945.4|10957.1|10945.1|0
1711406700000|2024-03-25 22:45:00|10957|10945|10957.1|10945.1|10957.4|10945.4|10956.5|10944.5|0
1711407000000|2024-03-25 22:50:00|10957.2|10945.2|10957.1|10945.1|10957.4|10945.4|10956.5|10944.5|0
1711407300000|2024-03-25 22:55:00|10957|10945|10956.1|10944.1|10957|10945|10956.1|10944.1|0
1711407600000|2024-03-25 23:00:00|10956.5|10944.5|10957.1|10945.1|10957.4|10945.4|10956.5|10944.5|0
1711407900000|2024-03-25 23:05:00|10957.2|10945.2|10957.1|10945.1|10957.2|10945.2|10956.5|10944.5|0
1711408200000|2024-03-25 23:10:00|10957.2|10945.2|10955.7|10943.7|10957.4|10945.4|10954.3|10942.3|0
1711408500000|2024-03-25 23:15:00|10955.9|10943.9|10955.1|10943.1|10956.1|10944.1|10955.1|10943.1|0
1711408800000|2024-03-25 23:20:00|10955.3|10943.3|10954.7|10942.7|10955.7|10943.7|10954.3|10942.3|0
1711409100000|2024-03-25 23:25:00|10954.9|10942.9|10956.5|10944.5|10956.5|10944.5|10954.7|10942.7|0
1711409400000|2024-03-25 23:30:00|10956.1|10944.1|10957.1|10945.1|10957.4|10945.4|10956.1|10944.1|0
1711409700000|2024-03-25 23:35:00|10957|10945|10957.4|10945.4|10958|10946|10956.5|10944.5|0
1711410000000|2024-03-25 23:40:00|10957.5|10945.5|10958.4|10946.4|10958.4|10946.4|10957.4|10945.4|0
1711410300000|2024-03-25 23:45:00|10958.8|10946.8|10958.4|10946.4|10959.4|10947.4|10958.4|10946.4|0
1711410600000|2024-03-25 23:50:00|10958.6|10946.6|10960.2|10948.2|10960.2|10948.2|10958.6|10946.6|0
1711410900000|2024-03-25 23:55:00|10960|10948|10958.8|10946.8|10960.2|10948.2|10958.8|10946.8|0
1711411200000|2024-03-26 00:00:00|10958.4|10946.4|10959.4|10947.4|10959.4|10947.4|10957.4|10945.4|0
1711411500000|2024-03-26 00:05:00|10959|10947|10960.2|10948.2|10960.2|10948.2|10958.8|10946.8|0
1711411800000|2024-03-26 00:10:00|10960.8|10948.8|10959.7|10947.7|10961.2|10949.2|10958.9|10946.9|0
1711412100000|2024-03-26 00:15:00|10960.3|10948.3|10965.3|10953.3|10965.3|10953.3|10960.3|10948.3|0
1711412400000|2024-03-26 00:20:00|10963.4|10951.4|10963.4|10951.4|10963.4|10951.4|10963.4|10951.4|0
1711412700000|2024-03-26 00:25:00|10965.3|10953.3|10965.3|10953.3|10965.3|10953.3|10965.3|10953.3|0
1711413300000|2024-03-26 00:35:00|10967.2|10955.2|10967.2|10955.2|10969.2|10957.2|10967.2|10955.2|0
1711413600000|2024-03-26 00:40:00|10969.1|10957.1|10969.3|10957.3|10969.3|10957.3|10969.1|10957.1|0
1711413900000|2024-03-26 00:45:00|10971.2|10959.2|10971.3|10959.3|10971.3|10959.3|10971.2|10959.2|0
1711414200000|2024-03-26 00:50:00|10971.2|10959.2|10971.2|10959.2|10971.2|10959.2|10969.3|10957.3|0
1711414500000|2024-03-26 00:55:00|10969.3|10957.3|10969.3|10957.3|10969.4|10957.4|10967.4|10955.4|0
1711414800000|2024-03-26 01:00:00|10967.4|10955.4|10969.4|10957.4|10969.4|10957.4|10967.4|10955.4|0
1711415400000|2024-03-26 01:10:00|10971.3|10959.3|10971.3|10959.3|10971.3|10959.3|10971.3|10959.3|0
1711415700000|2024-03-26 01:15:00|10973.2|10961.2|10973.5|10961.5|10975.4|10963.4|10973.2|10961.2|0
1711416000000|2024-03-26 01:20:00|10973.4|10961.4|10971.5|10959.5|10973.5|10961.5|10969.6|10957.6|0
1711416300000|2024-03-26 01:25:00|10969.6|10957.6|10971.5|10959.5|10971.5|10959.5|10969.6|10957.6|0
1711416600000|2024-03-26 01:30:00|10969.6|10957.6|10969.6|10957.6|10971.5|10959.5|10967.7|10955.7|0
1711416900000|2024-03-26 01:35:00|10971.5|10959.5|10971.5|10959.5|10973.4|10961.4|10969.6|10957.6|0
1711417200000|2024-03-26 01:40:00|10969.6|10957.6|10969.6|10957.6|10971.5|10959.5|10967.7|10955.7|0
1711417500000|2024-03-26 01:45:00|10971.5|10959.5|10967.7|10955.7|10971.5|10959.5|10967.6|10955.6|0
1711417800000|2024-03-26 01:50:00|10967.6|10955.6|10969.6|10957.6|10969.6|10957.6|10967.6|10955.6|0
1711418100000|2024-03-26 01:55:00|10968.6|10956.6|10967.7|10955.7|10968.6|10956.6|10967.7|10955.7|0
1711418400000|2024-03-26 02:00:00|10967.6|10955.6|10967.7|10955.7|10967.7|10955.7|10967.6|10955.6|0
1711418700000|2024-03-26 02:05:00|10967.6|10955.6|10965.8|10953.8|10967.7|10955.7|10965.7|10953.7|0
1711419000000|2024-03-26 02:10:00|10967.7|10955.7|10967.6|10955.6|10967.7|10955.7|10965.7|10953.7|0
1711419300000|2024-03-26 02:15:00|10967.7|10955.7|10967.7|10955.7|10967.7|10955.7|10967.7|10955.7|0
1711419900000|2024-03-26 02:25:00|10967.6|10955.6|10967.7|10955.7|10967.7|10955.7|10967.6|10955.6|0
1711420200000|2024-03-26 02:30:00|10969.6|10957.6|10969.6|10957.6|10969.6|10957.6|10969.6|10957.6|0
1711420800000|2024-03-26 02:40:00|10967.7|10955.7|10965.8|10953.8|10969.6|10957.6|10965.8|10953.8|0
1711421100000|2024-03-26 02:45:00|10967.7|10955.7|10965.6|10953.6|10967.7|10955.7|10965.6|10953.6|0
1711421700000|2024-03-26 02:55:00|10963.7|10951.7|10963.6|10951.6|10963.7|10951.7|10963.6|10951.6|0
1711422000000|2024-03-26 03:00:00|10963.7|10951.7|10963.7|10951.7|10963.7|10951.7|10961.7|10949.7|0
1711422300000|2024-03-26 03:05:00|10961.8|10949.8|10963.7|10951.7|10963.7|10951.7|10961.7|10949.7|0
1711422600000|2024-03-26 03:10:00|10961.8|10949.8|10959.8|10947.8|10961.8|10949.8|10959.8|10947.8|0
1711422900000|2024-03-26 03:15:00|10959.9|10947.9|10959.9|10947.9|10959.9|10947.9|10959.8|10947.8|0
1711423200000|2024-03-26 03:20:00|10958|10946|10958|10946|10958|10946|10958|10946|0
1711423500000|2024-03-26 03:25:00|10959.9|10947.9|10959.9|10947.9|10959.9|10947.9|10958|10946|0
1711423800000|2024-03-26 03:30:00|10958|10946|10958|10946|10958|10946|10958|10946|0
1711424100000|2024-03-26 03:35:00|10957.9|10945.9|10956|10944|10957.9|10945.9|10956|10944|0
1711424400000|2024-03-26 03:40:00|10954.1|10942.1|10952.1|10940.1|10954.1|10942.1|10950.2|10938.2|0
1711424700000|2024-03-26 03:45:00|10954|10942|10954.1|10942.1|10954.1|10942.1|10952.1|10940.1|0
1711425000000|2024-03-26 03:50:00|10954|10942|10953.9|10941.9|10954|10942|10952|10940|0
1711425300000|2024-03-26 03:55:00|10952|10940|10953.9|10941.9|10953.9|10941.9|10952|10940|0
1711425600000|2024-03-26 04:00:00|10954|10942|10953.9|10941.9|10954|10942|10953.9|10941.9|0
1711425900000|2024-03-26 04:05:00|10954|10942|10955.9|10943.9|10955.9|10943.9|10953.9|10941.9|0
1711426200000|2024-03-26 04:10:00|10957.9|10945.9|10957.9|10945.9|10957.9|10945.9|10957.9|10945.9|0
1711426500000|2024-03-26 04:15:00|10958|10946|10957.9|10945.9|10958|10946|10957.9|10945.9|0
1711426800000|2024-03-26 04:20:00|10958|10946|10957.9|10945.9|10958|10946|10957.9|10945.9|0
1711427100000|2024-03-26 04:25:00|10959.8|10947.8|10959.9|10947.9|10959.9|10947.9|10959.8|10947.8|0
1711427400000|2024-03-26 04:30:00|10961.8|10949.8|10960.8|10948.8|10961.8|10949.8|10959.9|10947.9|0
1711427700000|2024-03-26 04:35:00|10959.9|10947.9|10963.7|10951.7|10963.7|10951.7|10959.9|10947.9|0
1711428000000|2024-03-26 04:40:00|10961.8|10949.8|10961.8|10949.8|10961.8|10949.8|10961.8|10949.8|0
1711428600000|2024-03-26 04:50:00|10959.9|10947.9|10959.9|10947.9|10961.8|10949.8|10959.9|10947.9|0
1711428900000|2024-03-26 04:55:00|10961.8|10949.8|10959.8|10947.8|10961.8|10949.8|10959.8|10947.8|0
1711429200000|2024-03-26 05:00:00|10959.9|10947.9|10959.8|10947.8|10959.9|10947.9|10959.8|10947.8|0
1711429500000|2024-03-26 05:05:00|10959.9|10947.9|10963.7|10951.7|10963.7|10951.7|10959.9|10947.9|0
1711430100000|2024-03-26 05:15:00|10961.8|10949.8|10963.7|10951.7|10963.7|10951.7|10961.8|10949.8|0
1711430400000|2024-03-26 05:20:00|10965.6|10953.6|10965.6|10953.6|10965.7|10953.7|10965.6|10953.6|0
1711430700000|2024-03-26 05:25:00|10963.7|10951.7|10963.7|10951.7|10963.7|10951.7|10963.7|10951.7|0
1711431000000|2024-03-26 05:30:00|10965.6|10953.6|10965.6|10953.6|10965.7|10953.7|10963.7|10951.7|0
1711431300000|2024-03-26 05:35:00|10964.7|10952.7|10971.5|10959.5|10971.5|10959.5|10964.7|10952.7|0
1711431600000|2024-03-26 05:40:00|10973.4|10961.4|10971.5|10959.5|10973.4|10961.4|10971.5|10959.5|0
1711432200000|2024-03-26 05:50:00|10969.6|10957.6|10969.6|10957.6|10969.6|10957.6|10967.7|10955.7|0
1711432500000|2024-03-26 05:55:00|10971.5|10959.5|10971.5|10959.5|10971.5|10959.5|10971.5|10959.5|0
1711432800000|2024-03-26 06:00:00|10969.6|10957.6|10967.6|10955.6|10969.6|10957.6|10965.7|10953.7|0
1711433100000|2024-03-26 06:05:00|10967.7|10955.7|10967.6|10955.6|10967.7|10955.7|10965.7|10953.7|0
1711433400000|2024-03-26 06:10:00|10965.7|10953.7|10967.6|10955.6|10967.7|10955.7|10965.7|10953.7|0
1711433700000|2024-03-26 06:15:00|10967.7|10955.7|10968.2|10956.2|10968.2|10956.2|10967.6|10955.6|0
1711434300000|2024-03-26 06:25:00|10966.3|10954.3|10968.2|10956.2|10968.2|10956.2|10966.3|10954.3|0
1711434600000|2024-03-26 06:30:00|10968.3|10956.3|10972.1|10960.1|10972.1|10960.1|10968.2|10956.2|0
1711434900000|2024-03-26 06:35:00|10974|10962|10972.2|10960.2|10974.1|10962.1|10972.1|10960.1|0
1711435200000|2024-03-26 06:40:00|10974.1|10962.1|10974|10962|10974.1|10962.1|10972.1|10960.1|0
1711435500000|2024-03-26 06:45:00|10974.1|10962.1|10974.1|10962.1|10974.1|10962.1|10972.2|10960.2|0
1711435800000|2024-03-26 06:50:00|10976|10964|10976|10964|10976.1|10964.1|10974.1|10962.1|0
1711436100000|2024-03-26 06:55:00|10976.1|10964.1|10978|10966|10981|10969|10976.1|10964.1|0
1711436400000|2024-03-26 07:00:00|10977.1|10965.1|10975.4|10970.4|10981|10972.9|10970.4|10965.1|31
1711436700000|2024-03-26 07:05:00|10972.4|10967.4|10967.9|10962.9|10973.4|10968.4|10967.9|10962.9|6
1711437000000|2024-03-26 07:10:00|10968.4|10963.4|10962.9|10957.9|10968.4|10963.4|10962.9|10957.9|1
1711437300000|2024-03-26 07:15:00|10963.4|10958.4|10962.9|10957.9|10965.4|10960.4|10962.9|10957.9|4
1711437600000|2024-03-26 07:20:00|10963.4|10958.4|10965.4|10960.4|10965.4|10960.4|10963.4|10958.4|6
1711437900000|2024-03-26 07:25:00|10966.9|10961.9|10967.9|10962.9|10967.9|10962.9|10964.4|10959.4|8
1711438200000|2024-03-26 07:30:00|10968.4|10963.4|10965.4|10960.4|10969.4|10964.4|10963.9|10958.9|32
1711438500000|2024-03-26 07:35:00|10964.9|10959.9|10965.4|10960.4|10967.9|10962.9|10964.4|10959.4|9
1711438800000|2024-03-26 07:40:00|10966.4|10961.4|10962.4|10957.4|10966.4|10961.4|10962.4|10957.4|1
1711439100000|2024-03-26 07:45:00|10961.9|10956.9|10957.4|10952.4|10961.9|10956.9|10956.4|10951.4|6
1711439400000|2024-03-26 07:50:00|10956.9|10951.9|10956.9|10951.9|10956.9|10951.9|10954.9|10949.9|6
1711439700000|2024-03-26 07:55:00|10957.4|10952.4|10953.9|10948.9|10960.9|10955.9|10953.9|10948.9|12
1711440000000|2024-03-26 08:00:00|10953.4|10948.4|10979.4|10974.4|10979.4|10974.4|10953.4|10948.4|320
1711440300000|2024-03-26 08:05:00|10979.9|10974.9|10986.4|10981.4|10994.4|10989.4|10978.4|10973.4|91
1711440600000|2024-03-26 08:10:00|10985.9|10980.9|10975.4|10970.4|10985.9|10980.9|10968.9|10963.9|58
1711440900000|2024-03-26 08:15:00|10974.9|10969.9|10982.4|10977.4|10983.4|10978.4|10972.4|10967.4|43
1711441200000|2024-03-26 08:20:00|10981.9|10976.9|10977.4|10972.4|10983.4|10978.4|10975.9|10970.9|30
1711441500000|2024-03-26 08:25:00|10977.9|10972.9|10987.4|10982.4|10988.9|10983.9|10976.4|10971.4|34
1711441800000|2024-03-26 08:30:00|10987.9|10982.9|10985.4|10980.4|10992.4|10987.4|10985.4|10980.4|56
1711442100000|2024-03-26 08:35:00|10984.9|10979.9|10979.4|10974.4|10986.9|10981.9|10978.4|10973.4|34
1711442400000|2024-03-26 08:40:00|10981|10976|10975|10970|10984|10979|10974.5|10969.5|60
1711442700000|2024-03-26 08:45:00|10975.5|10970.5|10979|10974|10980|10975|10970|10965|41
1711443000000|2024-03-26 08:50:00|10979.5|10974.5|10985|10980|10987|10982|10978|10973|40
1711443300000|2024-03-26 08:55:00|10984|10979|10979|10974|10985|10980|10978|10973|35
1711443600000|2024-03-26 09:00:00|10978.5|10973.5|10976|10971|10979.5|10974.5|10970|10965|23
1711443900000|2024-03-26 09:05:00|10976.5|10971.5|10978|10973|10981.5|10976.5|10975|10970|30
1711444200000|2024-03-26 09:10:00|10978.5|10973.5|10974.5|10969.5|10982.5|10977.5|10974.5|10969.5|46
1711444500000|2024-03-26 09:15:00|10973|10968|10983|10978|10983|10978|10972|10967|35
1711444800000|2024-03-26 09:20:00|10983.5|10978.5|10991|10986|10995|10990|10983|10978|68
1711445100000|2024-03-26 09:25:00|10991.5|10986.5|10982|10977|10994|10989|10982|10977|36
1711445400000|2024-03-26 09:30:00|10982.5|10977.5|10987|10982|10988.5|10983.5|10982|10977|21
1711445700000|2024-03-26 09:35:00|10986.5|10981.5|10983|10978|10991|10986|10982.5|10977.5|23
1711446000000|2024-03-26 09:40:00|10982.5|10977.5|10977|10972|10985|10980|10976|10971|13
1711446300000|2024-03-26 09:45:00|10977.5|10972.5|10979|10974|10981|10976|10976|10971|21
1711446600000|2024-03-26 09:50:00|10978.5|10973.5|10985|10980|10986|10981|10978|10973|17
1711446900000|2024-03-26 09:55:00|10985.5|10980.5|10990|10985|10990|10985|10984|10979|14
1711447200000|2024-03-26 10:00:00|10990.5|10985.5|11000|10995|11000|10995|10990.5|10985.5|101
1711447500000|2024-03-26 10:05:00|10999.5|10994.5|11000|10995|11001.5|10996.5|10996|10991|74
1711447800000|2024-03-26 10:10:00|11000.5|10995.5|11008|11003|11009.5|11004.5|11000.5|10995.5|87
1711448100000|2024-03-26 10:15:00|11007.5|11002.5|10997|10992|11007.5|11002.5|10997|10992|46
1711448400000|2024-03-26 10:20:00|10997.5|10992.5|10997|10992|11000|10995|10996|10991|32
1711448700000|2024-03-26 10:25:00|10996.5|10991.5|11000|10995|11001|10996|10996|10991|33
1711449000000|2024-03-26 10:30:00|10999.5|10994.5|11008|11003|11008|11003|10999|10994|43
1711449300000|2024-03-26 10:35:00|11007.5|11002.5|11012.5|11007.5|11015|11010|11007.5|11002.5|78
1711449600000|2024-03-26 10:40:00|11012|11007|11008.5|11003.5|11014|11009|11008|11003|29
1711449900000|2024-03-26 10:45:00|11009|11004|11005|11000|11011.5|11006.5|11004.5|10999.5|26
1711450200000|2024-03-26 10:50:00|11005.5|11000.5|11001|10996|11008|11003|11000|10995|34
1711450500000|2024-03-26 10:55:00|11000.5|10995.5|10997|10992|11001.5|10996.5|10996|10991|48
1711450800000|2024-03-26 11:00:00|10996.5|10991.5|10995|10990|10997|10992|10992|10987|66
1711451100000|2024-03-26 11:05:00|10994.5|10989.5|10989|10984|10997|10992|10989|10984|33
1711451400000|2024-03-26 11:10:00|10988.5|10983.5|10987|10982|10992|10987|10985.5|10980.5|53
1711451700000|2024-03-26 11:15:00|10987.5|10982.5|10992|10987|10992.5|10987.5|10987|10982|21
1711452000000|2024-03-26 11:20:00|10991.5|10986.5|10984.5|10979.5|10994.5|10989.5|10984.5|10979.5|164
1711452300000|2024-03-26 11:25:00|10983.5|10978.5|10987|10982|10987.5|10982.5|10983|10978|74
1711452600000|2024-03-26 11:30:00|10986.5|10981.5|10987|10982|10991.5|10986.5|10982|10977|10
1711452900000|2024-03-26 11:35:00|10986.5|10981.5|10985|10980|10989|10984|10985|10980|12
1711453200000|2024-03-26 11:40:00|10985.5|10980.5|10982|10977|10988.5|10983.5|10981.5|10976.5|11
1711453500000|2024-03-26 11:45:00|10982.5|10977.5|10986|10981|10991.5|10986.5|10982.5|10977.5|5
1711453800000|2024-03-26 11:50:00|10985.5|10980.5|10993|10988|10994|10989|10985|10980|15
1711454100000|2024-03-26 11:55:00|10993.5|10988.5|10990.5|10985.5|10994|10989|10988|10983|23
1711454400000|2024-03-26 12:00:00|10989|10984|10992|10987|10992|10987|10987|10982|21
1711454700000|2024-03-26 12:05:00|10991.5|10986.5|10993|10988|10994|10989|10987|10982|26
1711455000000|2024-03-26 12:10:00|10993.5|10988.5|10999.5|10994.5|11001.5|10996.5|10993|10988|18
1711455300000|2024-03-26 12:15:00|10999|10994|11003|10998|11003|10998|10997|10992|20
1711455600000|2024-03-26 12:20:00|11002.5|10997.5|11008|11003|11008|11003|11000.5|10995.5|22
1711455900000|2024-03-26 12:25:00|11007.5|11002.5|11007|11002|11008|11003|11003.5|10998.5|41
1711456200000|2024-03-26 12:30:00|11006.5|11001.5|10998|10993|11006.5|11001.5|10998|10993|21
1711456500000|2024-03-26 12:35:00|10997.5|10992.5|10999.5|10994.5|11001.5|10996.5|10993.5|10988.5|15
1711456800000|2024-03-26 12:40:00|10998|10993|10991|10986|10998.5|10993.5|10990|10985|25
1711457100000|2024-03-26 12:45:00|10991.5|10986.5|10994.5|10989.5|10994.5|10989.5|10990.5|10985.5|21
1711457400000|2024-03-26 12:50:00|10995|10990|10993.5|10988.5|10998.5|10993.5|10992|10987|31
1711457700000|2024-03-26 12:55:00|10994|10989|10998.5|10993.5|11001.5|10996.5|10994|10989|9
1711458000000|2024-03-26 13:00:00|10998|10993|11001|10996|11001.5|10996.5|10996.5|10991.5|33
1711458300000|2024-03-26 13:05:00|11000|10995|10993.5|10988.5|11001|10996|10993.5|10988.5|17
1711458600000|2024-03-26 13:10:00|10994|10989|10989.5|10984.5|10994|10989|10989|10984|15
1711458900000|2024-03-26 13:15:00|10989|10984|10986.5|10981.5|10989.5|10984.5|10985|10980|23
1711459200000|2024-03-26 13:20:00|10986|10981|10990.5|10985.5|10990.5|10985.5|10984.5|10979.5|33
1711459500000|2024-03-26 13:25:00|10990|10985|10993|10988|10993.5|10988.5|10987|10982|24
1711459800000|2024-03-26 13:30:00|10992.5|10987.5|10986|10981|10993.5|10988.5|10985.5|10980.5|34
1711460100000|2024-03-26 13:35:00|10985.5|10980.5|10987|10982|10992|10987|10984|10979|65
1711460400000|2024-03-26 13:40:00|10986.5|10981.5|10980.5|10975.5|10987|10982|10980.5|10975.5|61
1711460700000|2024-03-26 13:45:00|10980|10975|10976|10971|10981|10976|10972|10967|92
1711461000000|2024-03-26 13:50:00|10975.5|10970.5|10980|10975|10982.5|10977.5|10975|10970|92
1711461300000|2024-03-26 13:55:00|10979.5|10974.5|10987|10982|10987|10982|10976|10971|75
1711461600000|2024-03-26 14:00:00|10988|10983|10992|10987|10995.5|10990.5|10984|10979|107
1711461900000|2024-03-26 14:05:00|10991|10986|10993|10988|11000|10995|10989|10984|116
1711462200000|2024-03-26 14:10:00|10993.5|10988.5|10982|10977|10993.5|10988.5|10980|10975|119
1711462500000|2024-03-26 14:15:00|10982.5|10977.5|10985|10980|10989.5|10984.5|10982.5|10977.5|36
1711462800000|2024-03-26 14:20:00|10985.5|10980.5|10990.5|10985.5|10991|10986|10984.5|10979.5|47
1711463100000|2024-03-26 14:25:00|10991|10986|10986|10981|10992.5|10987.5|10985.5|10980.5|24
1711463400000|2024-03-26 14:30:00|10985.5|10980.5|10988.5|10983.5|10991.5|10986.5|10983.5|10978.5|20
1711463700000|2024-03-26 14:35:00|10989|10984|10996|10991|10997|10992|10988.5|10983.5|23
1711464000000|2024-03-26 14:40:00|10995.5|10990.5|10996.5|10991.5|10998.5|10993.5|10993|10988|19
1711464300000|2024-03-26 14:45:00|10996|10991|10998.5|10993.5|11000|10995|10995.5|10990.5|37
1711464600000|2024-03-26 14:50:00|10999|10994|10996.5|10991.5|11002|10997|10995|10990|47
1711464900000|2024-03-26 14:55:00|10997|10992|10999.5|10994.5|11001.5|10996.5|10995|10990|59
1711465200000|2024-03-26 15:00:00|10999|10994|11001|10996|11004.5|10999.5|10998.5|10993.5|64
1711465500000|2024-03-26 15:05:00|11000|10995|11000.5|10995.5|11002|10997|10996|10991|23
1711465800000|2024-03-26 15:10:00|11000.7|10995.7|10994.7|10989.7|11000.7|10995.7|10993.2|10988.2|53
1711466100000|2024-03-26 15:15:00|10994.2|10989.2|10991.7|10986.7|10994.2|10989.2|10990.2|10985.2|29
1711466400000|2024-03-26 15:20:00|10991.2|10986.2|10990.2|10985.2|10994.7|10989.7|10989.7|10984.7|20
1711466700000|2024-03-26 15:25:00|10990.7|10985.7|10986.7|10981.7|10992.2|10987.2|10986.2|10981.2|23
1711467000000|2024-03-26 15:30:00|10987.2|10982.2|10984.7|10979.7|10987.2|10982.2|10983.7|10978.7|45
1711467300000|2024-03-26 15:35:00|10984.2|10979.2|10985.7|10980.7|10987.7|10982.7|10984.2|10979.2|42
1711467600000|2024-03-26 15:40:00|10986.2|10981.2|10989.2|10984.2|10989.7|10984.7|10983.7|10978.7|49
1711467900000|2024-03-26 15:45:00|10987.7|10982.7|10985.7|10980.7|10989.7|10984.7|10982.7|10977.7|53
1711468200000|2024-03-26 15:50:00|10985.2|10980.2|10989.7|10984.7|10991.7|10986.7|10983.7|10978.7|57
1711468500000|2024-03-26 15:55:00|10990.2|10985.2|10991.2|10986.2|10992.7|10987.7|10989.7|10984.7|41
1711468800000|2024-03-26 16:00:00|10990.2|10985.2|10986.7|10981.7|10993.2|10988.2|10986.2|10981.2|74
1711469100000|2024-03-26 16:05:00|10986.2|10981.2|10989.7|10984.7|10990.7|10985.7|10986.2|10981.2|48
1711469400000|2024-03-26 16:10:00|10989.2|10984.2|10992.7|10987.7|10994.2|10989.2|10988.7|10983.7|99
1711469700000|2024-03-26 16:15:00|10993.2|10988.2|10992.7|10987.7|10995.2|10990.2|10990.7|10985.7|95
1711470000000|2024-03-26 16:20:00|10992.2|10987.2|10999.2|10994.2|11001.2|10996.2|10992.2|10987.2|140
1711470300000|2024-03-26 16:25:00|10999.7|10994.7|11002.2|10997.2|11005.7|11000.7|10998.7|10993.7|290
1711470600000|2024-03-26 16:30:00|11002.7|10996.7|10992.7|10985.7|11002.7|10996.7|10989.7|10982.7|381
1711470900000|2024-03-26 16:35:00|10993.7|10986.7|10995.7|10989.7|10995.7|10989.7|10987.7|10980.7|102
1711471200000|2024-03-26 16:40:00|10994.7|10988.7|10997.7|10990.7|11000.7|10993.7|10994.7|10988.7|59
1711471500000|2024-03-26 16:45:00|10996.7|10989.7|10997.7|10990.7|11001.7|10994.7|10996.7|10988.7|11
1711471800000|2024-03-26 16:50:00|10998.7|10991.7|10993.7|10987.7|10998.7|10992.7|10993.7|10986.7|15
1711472100000|2024-03-26 16:55:00|10994.7|10985.7|10993.7|10986.7|10994.7|10986.7|10991.7|10983.7|7
1711472400000|2024-03-26 17:00:00|10992.7|10985.7|10993.7|10987.7|10996.7|10989.7|10992.7|10984.7|4
1711472700000|2024-03-26 17:05:00|10994.7|10986.7|10991.7|10984.7|10994.7|10986.7|10991.7|10984.7|5
1711473000000|2024-03-26 17:10:00|10990.7|10983.7|10989.7|10982.7|10991.7|10984.7|10988.7|10982.7|9
1711473300000|2024-03-26 17:15:00|10988.7|10981.7|10986.7|10979.7|10990.7|10983.7|10985.7|10979.7|16
1711473600000|2024-03-26 17:20:00|10987.7|10980.7|10985.7|10977.7|10987.7|10980.7|10984.7|10977.7|5
1711473900000|2024-03-26 17:25:00|10987.7|10978.7|10989.7|10982.7|10989.7|10982.7|10986.7|10978.7|8
1711474200000|2024-03-26 17:30:00|10987.7|10980.7|10987.7|10980.7|10989.7|10981.7|10987.7|10980.7|2
1711474500000|2024-03-26 17:35:00|10988.7|10982.7|10987.7|10980.7|10989.7|10982.7|10987.7|10980.7|6
1711474800000|2024-03-26 17:40:00|10988.7|10979.7|10985.7|10978.7|10988.7|10980.7|10985.7|10978.7|0
1711475100000|2024-03-26 17:45:00|10984.7|10977.7|10986.7|10979.7|10986.7|10979.7|10984.7|10977.7|1
1711475400000|2024-03-26 17:50:00|10985.7|10978.7|10984.7|10977.7|10988.7|10981.7|10983.7|10976.7|25
1711475700000|2024-03-26 17:55:00|10983.7|10976.7|10985.7|10978.7|10985.7|10978.7|10983.7|10976.7|9
1711476000000|2024-03-26 18:00:00|10986.7|10979.7|10987.7|10980.7|10988.7|10980.7|10986.7|10979.7|0
1711476300000|2024-03-26 18:05:00|10988.7|10981.7|10988.7|10982.7|10989.7|10982.7|10987.7|10980.7|3
1711476600000|2024-03-26 18:10:00|10989.7|10983.7|10991.7|10984.7|10991.7|10984.7|10989.7|10983.7|1
1711476900000|2024-03-26 18:15:00|10992.7|10985.7|10989.7|10982.7|10992.7|10985.7|10989.7|10982.7|4
1711477200000|2024-03-26 18:20:00|10988.7|10983.7|10990.7|10982.7|10990.7|10983.7|10988.7|10982.7|6
1711477500000|2024-03-26 18:25:00|10989.7|10983.7|10990.7|10983.7|10990.7|10983.7|10989.7|10983.7|0
1711477800000|2024-03-26 18:30:00|10989.7|10982.7|10991.7|10984.7|10991.7|10984.7|10989.7|10982.7|3
1711478100000|2024-03-26 18:35:00|10990.7|10983.7|10988.7|10981.7|10990.7|10983.7|10988.7|10980.7|2
1711478400000|2024-03-26 18:40:00|10987.7|10980.7|10988.7|10980.7|10988.7|10981.7|10986.7|10979.7|3
1711478700000|2024-03-26 18:45:00|10987.7|10982.7|10990.7|10983.7|10990.7|10983.7|10987.7|10980.7|12
1711479000000|2024-03-26 18:50:00|10989.7|10982.7|10990.7|10982.7|10990.7|10984.7|10988.7|10981.7|6
1711479300000|2024-03-26 18:55:00|10989.7|10981.7|10993.2|10981.2|10993.2|10984.7|10988.7|10981.2|16
1711479600000|2024-03-26 19:00:00|10991.3|10979.3|10991.2|10979.2|10993.2|10981.2|10991.2|10979.2|0
1711479900000|2024-03-26 19:05:00|10991.3|10979.3|10991.3|10979.3|10991.3|10979.3|10991.2|10979.2|0
1711480200000|2024-03-26 19:10:00|10993.2|10981.2|10991.2|10979.2|10993.2|10981.2|10989.3|10977.3|0
1711480500000|2024-03-26 19:15:00|10992.2|10980.2|10991.2|10979.2|10993.1|10981.1|10991.2|10979.2|0
1711480800000|2024-03-26 19:20:00|10989.3|10977.3|10989.2|10977.2|10989.3|10977.3|10989.2|10977.2|0
1711481100000|2024-03-26 19:25:00|10989.3|10977.3|10985.2|10973.2|10991.2|10979.2|10985.1|10973.1|0
1711481400000|2024-03-26 19:30:00|10985.1|10973.1|10981.2|10969.2|10985.2|10973.2|10979.1|10967.1|0
1711481700000|2024-03-26 19:35:00|10982.1|10970.1|10981.1|10969.1|10983.1|10971.1|10979.2|10967.2|0
1711482000000|2024-03-26 19:40:00|10981|10969|10976.9|10964.9|10985.1|10973.1|10975|10963|0
1711482300000|2024-03-26 19:45:00|10977|10965|10976.9|10964.9|10979|10967|10974.9|10962.9|0
1711482600000|2024-03-26 19:50:00|10976.8|10964.8|10976.9|10964.9|10977|10965|10974.9|10962.9|0
1711482900000|2024-03-26 19:55:00|10976.8|10964.8|10971|10959|10976.9|10964.9|10968.9|10956.9|0
1711483200000|2024-03-26 20:00:00|10970.9|10958.9|10974.9|10962.9|10975.1|10963.1|10970.9|10958.9|0
1711483500000|2024-03-26 20:05:00|10975|10963|10973.1|10961.1|10975|10963|10973.1|10961.1|0
1711483800000|2024-03-26 20:10:00|10975|10963|10977|10965|10977|10965|10974.1|10962.1|0
1711484100000|2024-03-26 20:15:00|10976.9|10964.9|10977|10965|10977.1|10965.1|10976.9|10964.9|0
1711484400000|2024-03-26 20:20:00|10977.1|10965.1|10977|10965|10978.9|10966.9|10977|10965|0
1711485000000|2024-03-26 20:30:00|10977.1|10965.1|10979|10967|10979|10967|10977|10965|0
1711485300000|2024-03-26 20:35:00|10979.1|10967.1|10979|10967|10979.1|10967.1|10979|10967|0
1711485600000|2024-03-26 20:40:00|10979.1|10967.1|10979|10967|10979.1|10967.1|10979|10967|0
1711485900000|2024-03-26 20:45:00|10979.1|10967.1|10979|10967|10979.1|10967.1|10979|10967|0
1711486200000|2024-03-26 20:50:00|10978.9|10966.9|10980.9|10968.9|10980.9|10968.9|10978.9|10966.9|0
1711486500000|2024-03-26 20:55:00|10981|10969|10982.8|10970.8|10982.9|10970.9|10980.9|10968.9|0
1711486800000|2024-03-26 21:00:00|10983.6|10971.6|10984.4|10972.4|10984.7|10972.7|10983.4|10971.4|0
1711487100000|2024-03-26 21:05:00|10984.3|10972.3|10985.1|10973.1|10985.1|10973.1|10983.8|10971.8|0
1711487400000|2024-03-26 21:10:00|10985.3|10973.3|10984.9|10972.9|10985.5|10973.5|10984.6|10972.6|0
1711487700000|2024-03-26 21:15:00|10984.8|10972.8|10984.1|10972.1|10984.9|10972.9|10983.9|10971.9|0
1711488000000|2024-03-26 21:20:00|10984.5|10972.5|10984.5|10972.5|10985.5|10973.5|10984.3|10972.3|0
1711488300000|2024-03-26 21:25:00|10984.3|10972.3|10983.3|10971.3|10984.3|10972.3|10983.3|10971.3|0
1711488600000|2024-03-26 21:30:00|10983.1|10971.1|10983.1|10971.1|10983.1|10971.1|10982.7|10970.7|0
1711488900000|2024-03-26 21:35:00|10982.7|10970.7|10983.3|10971.3|10983.3|10971.3|10982.7|10970.7|0
1711489200000|2024-03-26 21:40:00|10983.5|10971.5|10983.9|10971.9|10984.3|10972.3|10983.3|10971.3|0
1711489500000|2024-03-26 21:45:00|10983.5|10971.5|10983.9|10971.9|10983.9|10971.9|10983.5|10971.5|0
1711489800000|2024-03-26 21:50:00|10984.3|10972.3|10983.9|10971.9|10984.3|10972.3|10983.9|10971.9|0
1711490100000|2024-03-26 21:55:00|10984.1|10972.1|10985.1|10973.1|10985.3|10973.3|10983.9|10971.9|0
1711490400000|2024-03-26 22:00:00|10985|10973|10983.5|10971.5|10985|10973|10981|10969|0
1711490700000|2024-03-26 22:05:00|10983.7|10971.7|10983.9|10971.9|10984.5|10972.5|10982.5|10970.5|0
1711491000000|2024-03-26 22:10:00|10984.3|10972.3|10983.9|10971.9|10984.3|10972.3|10983.1|10971.1|0
1711491300000|2024-03-26 22:15:00|10984.3|10972.3|10983.9|10971.9|10984.5|10972.5|10983.3|10971.3|0
1711491600000|2024-03-26 22:20:00|10983.7|10971.7|10983.9|10971.9|10983.9|10971.9|10983.5|10971.5|0
1711491900000|2024-03-26 22:25:00|10983.7|10971.7|10985.9|10973.9|10985.9|10973.9|10983.5|10971.5|0
1711492200000|2024-03-26 22:30:00|10985.5|10973.5|10983.5|10971.5|10985.5|10973.5|10983.1|10971.1|0
1711492500000|2024-03-26 22:35:00|10983.3|10971.3|10983.5|10971.5|10983.9|10971.9|10983.1|10971.1|0
1711492800000|2024-03-26 22:40:00|10983.7|10971.7|10982.2|10970.2|10983.9|10971.9|10982.2|10970.2|0
1711493100000|2024-03-26 22:45:00|10982.5|10970.5|10985.1|10973.1|10986.1|10974.1|10982.5|10970.5|0
1711493400000|2024-03-26 22:50:00|10984.9|10972.9|10986.1|10974.1|10986.1|10974.1|10984.9|10972.9|0
1711493700000|2024-03-26 22:55:00|10985.9|10973.9|10985.1|10973.1|10985.9|10973.9|10984.7|10972.7|0
1711494000000|2024-03-26 23:00:00|10984.9|10972.9|10985.1|10973.1|10985.1|10973.1|10983.4|10971.4|0
1711494300000|2024-03-26 23:05:00|10985.7|10973.7|10985.7|10973.7|10986.1|10974.1|10985.1|10973.1|0
1711494600000|2024-03-26 23:10:00|10985.5|10973.5|10986.1|10974.1|10986.7|10974.7|10985.1|10973.1|0
1711494900000|2024-03-26 23:15:00|10985.9|10973.9|10986.7|10974.7|10986.7|10974.7|10985.7|10973.7|0
1711495200000|2024-03-26 23:20:00|10986.1|10974.1|10986.1|10974.1|10986.7|10974.7|10986.1|10974.1|0
1711495500000|2024-03-26 23:25:00|10986.7|10974.7|10986.7|10974.7|10987.5|10975.5|10986.3|10974.3|0
1711495800000|2024-03-26 23:30:00|10987.1|10975.1|10987.5|10975.5|10987.5|10975.5|10987.1|10975.1|0
1711496100000|2024-03-26 23:35:00|10987.3|10975.3|10986.7|10974.7|10988.1|10976.1|10986.7|10974.7|0
1711496400000|2024-03-26 23:40:00|10987.1|10975.1|10987.5|10975.5|10988.1|10976.1|10986.9|10974.9|0
1711496700000|2024-03-26 23:45:00|10987.1|10975.1|10988.8|10976.8|10989.4|10977.4|10987.1|10975.1|0
1711497000000|2024-03-26 23:50:00|10989.2|10977.2|10989.4|10977.4|10989.4|10977.4|10988.8|10976.8|0
1711497300000|2024-03-26 23:55:00|10989.8|10977.8|10989.6|10977.6|10989.8|10977.8|10989.4|10977.4|0
1711497600000|2024-03-27 00:00:00|10989.8|10977.8|10988.8|10976.8|10989.8|10977.8|10988.4|10976.4|0
1711497900000|2024-03-27 00:05:00|10988.9|10976.9|10988.8|10976.8|10989.4|10977.4|10988.4|10976.4|0
1711498200000|2024-03-27 00:10:00|10989.2|10977.2|10988.8|10976.8|10989.8|10977.8|10988.3|10976.3|0
1711498500000|2024-03-27 00:15:00|10987.5|10975.5|10989.4|10977.4|10989.4|10977.4|10985.6|10973.6|0
1711498800000|2024-03-27 00:20:00|10989.5|10977.5|10987.5|10975.5|10991.4|10979.4|10987.5|10975.5|0
1711499100000|2024-03-27 00:25:00|10988.5|10976.5|10989.5|10977.5|10989.5|10977.5|10988.5|10976.5|0
1711499700000|2024-03-27 00:35:00|10991.4|10979.4|10993.3|10981.3|10993.3|10981.3|10991.4|10979.4|0
1711500000000|2024-03-27 00:40:00|10991.4|10979.4|10989.4|10977.4|10991.4|10979.4|10989.4|10977.4|0
1711500300000|2024-03-27 00:45:00|10989.5|10977.5|10993.3|10981.3|10993.3|10981.3|10989.4|10977.4|0
1711500600000|2024-03-27 00:50:00|10994|10982|10995.5|10983.5|10997.4|10985.4|10994|10982|0
1711500900000|2024-03-27 00:55:00|10997.4|10985.4|10995.5|10983.5|10997.4|10985.4|10995.5|10983.5|0
1711501200000|2024-03-27 01:00:00|10995.6|10983.6|10993.6|10981.6|10995.6|10983.6|10993.6|10981.6|0
1711501500000|2024-03-27 01:05:00|10993.7|10981.7|10995.5|10983.5|10995.5|10983.5|10993.6|10981.6|0
1711501800000|2024-03-27 01:10:00|10993.6|10981.6|10995.6|10983.6|10995.6|10983.6|10993.6|10981.6|0
1711502100000|2024-03-27 01:15:00|10997.5|10985.5|10993.7|10981.7|10997.5|10985.5|10993.7|10981.7|0
1711502400000|2024-03-27 01:20:00|10993.6|10981.6|10991.7|10979.7|10993.6|10981.6|10989.8|10977.8|0
1711502700000|2024-03-27 01:25:00|10991.8|10979.8|10993.7|10981.7|10993.7|10981.7|10991.7|10979.7|0
1711503000000|2024-03-27 01:30:00|10994|10982|10994|10982|10994.1|10982.1|10992.1|10980.1|0
1711503300000|2024-03-27 01:35:00|10992.1|10980.1|10990.2|10978.2|10992.2|10980.2|10990.2|10978.2|0
1711503600000|2024-03-27 01:40:00|10992.1|10980.1|10990.2|10978.2|10992.1|10980.1|10990.2|10978.2|0
1711503900000|2024-03-27 01:45:00|10991.7|10979.7|10991.7|10979.7|10991.7|10979.7|10991.7|10979.7|0
1711504200000|2024-03-27 01:50:00|10993.6|10981.6|10991.7|10979.7|10993.6|10981.6|10989.8|10977.8|0
1711504500000|2024-03-27 01:55:00|10991.8|10979.8|10993.7|10981.7|10993.7|10981.7|10991.7|10979.7|0
1711504800000|2024-03-27 02:00:00|10993.6|10981.6|10991.8|10979.8|10993.7|10981.7|10991.7|10979.7|0
1711505100000|2024-03-27 02:05:00|10991.7|10979.7|10993.6|10981.6|10993.7|10981.7|10991.7|10979.7|0
1711505400000|2024-03-27 02:10:00|10991.7|10979.7|10991.7|10979.7|10991.7|10979.7|10991.7|10979.7|0
1711505700000|2024-03-27 02:15:00|10991.8|10979.8|10993.6|10981.6|10993.6|10981.6|10991.7|10979.7|0
1711506000000|2024-03-27 02:20:00|10995.5|10983.5|10995.5|10983.5|10995.6|10983.6|10995.5|10983.5|0
1711506300000|2024-03-27 02:25:00|10993.6|10981.6|10995.6|10983.6|10995.6|10983.6|10993.6|10981.6|0
1711506600000|2024-03-27 02:30:00|10995.5|10983.5|10997.5|10985.5|10999.4|10987.4|10995.5|10983.5|0
1711506900000|2024-03-27 02:35:00|10995.6|10983.6|10995.6|10983.6|10995.6|10983.6|10995.5|10983.5|0
1711507200000|2024-03-27 02:40:00|10995.5|10983.5|10995.5|10983.5|10995.6|10983.6|10995.5|10983.5|0
1711507500000|2024-03-27 02:45:00|10995.6|10983.6|10995.5|10983.5|10995.6|10983.6|10995.5|10983.5|0
1711508400000|2024-03-27 03:00:00|10995.6|10983.6|10995.6|10983.6|10995.6|10983.6|10995.5|10983.5|0
1711508700000|2024-03-27 03:05:00|10997.5|10985.5|10997.5|10985.5|10997.5|10985.5|10997.5|10985.5|0
1711509000000|2024-03-27 03:10:00|10995.6|10983.6|10997.5|10985.5|10997.5|10985.5|10995.6|10983.6|0
1711509300000|2024-03-27 03:15:00|10995.6|10983.6|10997.5|10985.5|10997.5|10985.5|10995.6|10983.6|0
1711509600000|2024-03-27 03:20:00|10995.6|10983.6|10995.6|10983.6|10995.6|10983.6|10995.6|10983.6|0
1711509900000|2024-03-27 03:25:00|10995.7|10983.7|10997.6|10985.6|10997.6|10985.6|10995.7|10983.7|0
1711510200000|2024-03-27 03:30:00|10995.7|10983.7|10997.5|10985.5|10997.6|10985.6|10995.6|10983.6|0
1711510500000|2024-03-27 03:35:00|10997.6|10985.6|10997.5|10985.5|10999.5|10987.5|10997.5|10985.5|0
1711510800000|2024-03-27 03:40:00|10995.6|10983.6|10997.5|10985.5|10997.5|10985.5|10995.6|10983.6|0
1711512000000|2024-03-27 04:00:00|10997.6|10985.6|10997.5|10985.5|10997.6|10985.6|10997.5|10985.5|0
1711512300000|2024-03-27 04:05:00|10997.6|10985.6|10999.5|10987.5|10999.5|10987.5|10997.6|10985.6|0
1711512600000|2024-03-27 04:10:00|11001.4|10989.4|10999.5|10987.5|11001.4|10989.4|10999.5|10987.5|0
1711512900000|2024-03-27 04:15:00|11001.4|10989.4|11001.4|10989.4|11001.5|10989.5|11001.4|10989.4|0
1711513200000|2024-03-27 04:20:00|10999.5|10987.5|10999.5|10987.5|11000.5|10988.5|10999.5|10987.5|0
1711513500000|2024-03-27 04:25:00|10999.6|10987.6|10999.6|10987.6|10999.6|10987.6|10999.5|10987.5|0
1711513800000|2024-03-27 04:30:00|11001.5|10989.5|11001.5|10989.5|11001.5|10989.5|11001.5|10989.5|0
1711514100000|2024-03-27 04:35:00|11003.4|10991.4|11001.5|10989.5|11003.4|10991.4|11001.5|10989.5|0
1711515000000|2024-03-27 04:50:00|11003.4|10991.4|11003.5|10991.5|11003.5|10991.5|11001.5|10989.5|0
1711515300000|2024-03-27 04:55:00|11001.6|10989.6|11004.1|10992.1|11005.1|10993.1|11001.3|10989.3|0
1711515600000|2024-03-27 05:00:00|11005.8|10993.8|11003.9|10991.9|11005.9|10993.9|11003.9|10991.9|0
1711515900000|2024-03-27 05:05:00|11004|10992|11005.8|10993.8|11005.9|10993.9|11003.9|10991.9|0
1711516200000|2024-03-27 05:10:00|11005.9|10993.9|11003.9|10991.9|11005.9|10993.9|11003.9|10991.9|0
1711516500000|2024-03-27 05:15:00|11003|10991|11003.1|10991.1|11003.1|10991.1|11003|10991|0
1711516800000|2024-03-27 05:20:00|11003|10991|11003.1|10991.1|11003.1|10991.1|11003|10991|0
1711517100000|2024-03-27 05:25:00|11003|10991|11003|10991|11004.9|10992.9|11003|10991|0
1711517400000|2024-03-27 05:30:00|11003.1|10991.1|11001.1|10989.1|11003.1|10991.1|11001.1|10989.1|0
1711517700000|2024-03-27 05:35:00|11002.1|10990.1|11003|10991|11003|10991|11002.1|10990.1|0
1711518000000|2024-03-27 05:40:00|11003.1|10991.1|11006.9|10994.9|11007|10995|11003.1|10991.1|0
1711518300000|2024-03-27 05:45:00|11007|10995|11007|10995|11007|10995|11006.9|10994.9|0
1711518600000|2024-03-27 05:50:00|11005.1|10993.1|11005|10993|11005.1|10993.1|11005|10993|0
1711518900000|2024-03-27 05:55:00|11003.1|10991.1|11001.2|10989.2|11005|10993|11001.2|10989.2|0
1711519200000|2024-03-27 06:00:00|11001.1|10989.1|11002.1|10990.1|11005|10993|10999.2|10987.2|0
1711519500000|2024-03-27 06:05:00|11003.1|10991.1|10999.2|10987.2|11003.1|10991.1|10999.2|10987.2|0
1711519800000|2024-03-27 06:10:00|11000.2|10988.2|11003|10991|11003.1|10991.1|11000.2|10988.2|0
1711520100000|2024-03-27 06:15:00|11001.1|10989.1|11001.1|10989.1|11001.1|10989.1|11001.1|10989.1|0
1711520400000|2024-03-27 06:20:00|10999.2|10987.2|10999.2|10987.2|11000.1|10988.1|10999.2|10987.2|0
1711520700000|2024-03-27 06:25:00|11001.7|10989.7|11002.7|10990.7|11002.7|10990.7|11001.7|10989.7|0
1711521000000|2024-03-27 06:30:00|11001.8|10989.8|11002.7|10990.7|11002.7|10990.7|11000.7|10988.7|0
1711521600000|2024-03-27 06:40:00|11000.8|10988.8|11002.7|10990.7|11002.7|10990.7|11000.8|10988.8|0
1711521900000|2024-03-27 06:45:00|11004.6|10992.6|11006.6|10994.6|11006.6|10994.6|11004.6|10992.6|0
1711522200000|2024-03-27 06:50:00|11004.7|10992.7|11005.6|10993.6|11005.6|10993.6|11004.6|10992.6|0
1711522500000|2024-03-27 06:55:00|11004.7|10992.7|11003.6|10991.6|11005.7|10993.7|11003.6|10991.6|0
1711522800000|2024-03-27 07:00:00|11001.7|10989.7|10999.5|10994.5|11001.8|10995|10996|10987.8|11
1711523100000|2024-03-27 07:05:00|10999|10994|11002|10997|11002|10997|10996.5|10991.5|13
1711523400000|2024-03-27 07:10:00|11004|10999|10999.5|10994.5|11004.5|10999.5|10999.5|10994.5|13
1711523700000|2024-03-27 07:15:00|11000|10995|11004|10999|11005|11000|11000|10995|18
1711524000000|2024-03-27 07:20:00|11008|11003|11011|11006|11011|11006|11007.5|11002.5|18
1711524300000|2024-03-27 07:25:00|11011.5|11006.5|11010|11005|11013|11008|11010|11005|11
1711524600000|2024-03-27 07:30:00|11009.5|11004.5|11008|11003|11012|11007|11007.5|11002.5|7
1711524900000|2024-03-27 07:35:00|11009.5|11004.5|11012.5|11007.5|11012.5|11007.5|11009|11004|9
1711525200000|2024-03-27 07:40:00|11012|11007|11013.5|11008.5|11013.5|11008.5|11011.5|11006.5|0
1711525500000|2024-03-27 07:45:00|11013|11008|11012.5|11007.5|11014|11009|11010|11005|0
1711525800000|2024-03-27 07:50:00|11012|11007|11012|11007|11012|11007|11010.5|11005.5|3
1711526100000|2024-03-27 07:55:00|11010.5|11005.5|11010.5|11005.5|11012|11007|11008.5|11003.5|10
1711526400000|2024-03-27 08:00:00|11009.5|11004.5|11030|11025|11030|11025|11009.5|11004.5|542
1711526700000|2024-03-27 08:05:00|11030.5|11025.5|11042|11037|11044|11039|11030.5|11025.5|173
1711527000000|2024-03-27 08:10:00|11042.5|11037.5|11030|11025|11045.5|11040.5|11028.5|11023.5|144
1711527300000|2024-03-27 08:15:00|11031|11026|11039.5|11034.5|11043.5|11038.5|11031|11026|136
1711527600000|2024-03-27 08:20:00|11039|11034|11047.5|11042.5|11048|11043|11038.5|11033.5|101
1711527900000|2024-03-27 08:25:00|11048|11043|11049.5|11044.5|11054.5|11049.5|11048|11043|67
1711528200000|2024-03-27 08:30:00|11050|11045|11039.5|11034.5|11050|11045|11039|11034|67
1711528500000|2024-03-27 08:35:00|11040|11035|11042|11037|11042|11037|11037.5|11032.5|41
1711528800000|2024-03-27 08:40:00|11043.2|11038.2|11047.2|11042.2|11050.2|11045.2|11040.2|11035.2|36
1711529100000|2024-03-27 08:45:00|11046.7|11041.7|11051.2|11046.2|11051.2|11046.2|11043.2|11038.2|58
1711529400000|2024-03-27 08:50:00|11051.7|11046.7|11049.2|11044.2|11054.2|11049.2|11048.2|11043.2|39
1711529700000|2024-03-27 08:55:00|11049.7|11044.7|11041.2|11036.2|11049.7|11044.7|11039.2|11034.2|32
1711530000000|2024-03-27 09:00:00|11041.7|11036.7|11049.2|11044.2|11049.2|11044.2|11040.2|11035.2|35
1711530300000|2024-03-27 09:05:00|11048.7|11043.7|11039.2|11034.2|11048.7|11043.7|11034.2|11029.2|48
1711530600000|2024-03-27 09:10:00|11038.7|11033.7|11039.2|11034.2|11043.2|11038.2|11037.2|11032.2|30
1711530900000|2024-03-27 09:15:00|11039.7|11034.7|11043.2|11038.2|11046.2|11041.2|11039.2|11034.2|22
1711531200000|2024-03-27 09:20:00|11042.7|11037.7|11031.2|11026.2|11042.7|11037.7|11030.2|11025.2|23
1711531500000|2024-03-27 09:25:00|11031.7|11026.7|11028.2|11023.2|11033.7|11028.7|11025.7|11020.7|41
1711531800000|2024-03-27 09:30:00|11027.7|11022.7|11026.2|11021.2|11032.2|11027.2|11025.7|11020.7|19
1711532100000|2024-03-27 09:35:00|11025.7|11020.7|11029.2|11024.2|11031.7|11026.7|11025.2|11020.2|16
1711532400000|2024-03-27 09:40:00|11029.7|11024.7|11041.2|11036.2|11043.2|11038.2|11029.2|11024.2|19
1711532700000|2024-03-27 09:45:00|11041.7|11036.7|11043.2|11038.2|11045.7|11040.7|11040.2|11035.2|13
1711533000000|2024-03-27 09:50:00|11043.7|11038.7|11043.2|11038.2|11045.2|11040.2|11041.2|11036.2|13
1711533300000|2024-03-27 09:55:00|11042.7|11037.7|11041.2|11036.2|11044.2|11039.2|11040.2|11035.2|25
1711533600000|2024-03-27 10:00:00|11041.7|11036.7|11041.2|11036.2|11044.2|11039.2|11039.2|11034.2|49
1711533900000|2024-03-27 10:05:00|11040.7|11035.7|11037.2|11032.2|11041.2|11036.2|11036.7|11031.7|35
1711534200000|2024-03-27 10:10:00|11036.7|11031.7|11044.2|11039.2|11045.7|11040.7|11035.2|11030.2|88
1711534500000|2024-03-27 10:15:00|11044.7|11039.7|11045.2|11040.2|11049.2|11044.2|11042.7|11037.7|23
1711534800000|2024-03-27 10:20:00|11045.7|11040.7|11049.2|11044.2|11050.2|11045.2|11045.7|11040.7|35
1711535100000|2024-03-27 10:25:00|11048.7|11043.7|11049.2|11044.2|11050.7|11045.7|11048.2|11043.2|28
1711535400000|2024-03-27 10:30:00|11049.7|11044.7|11047.2|11042.2|11051.2|11046.2|11044.2|11039.2|46
1711535700000|2024-03-27 10:35:00|11047.7|11042.7|11047.2|11042.2|11050.2|11045.2|11045.7|11040.7|18
1711536000000|2024-03-27 10:40:00|11046.7|11041.7|11050.2|11045.2|11050.2|11045.2|11046.7|11041.7|34
1711536300000|2024-03-27 10:45:00|11049.7|11044.7|11051.2|11046.2|11052.2|11047.2|11047.2|11042.2|55
1711536600000|2024-03-27 10:50:00|11051.7|11046.7|11050.2|11045.2|11053.2|11048.2|11048.2|11043.2|26
1711536900000|2024-03-27 10:55:00|11049.7|11044.7|11050.7|11045.7|11054.2|11049.2|11049.7|11044.7|30
1711537200000|2024-03-27 11:00:00|11049.7|11044.7|11044.2|11039.2|11052.2|11047.2|11043.2|11038.2|39
1711537500000|2024-03-27 11:05:00|11043.7|11038.7|11048.2|11043.2|11049.2|11044.2|11043.7|11038.7|19
1711537800000|2024-03-27 11:10:00|11048.7|11043.7|11049.2|11044.2|11051.7|11046.7|11048.7|11043.7|31
1711538100000|2024-03-27 11:15:00|11049.7|11044.7|11051.2|11046.2|11054.2|11049.2|11049.7|11044.7|31
1711538400000|2024-03-27 11:20:00|11050.7|11045.7|11054.2|11049.2|11054.2|11049.2|11050.7|11045.7|26
1711538700000|2024-03-27 11:25:00|11054.7|11049.7|11055.7|11050.7|11056.7|11051.7|11054.2|11049.2|29
1711539000000|2024-03-27 11:30:00|11055.2|11050.2|11060.7|11055.7|11061.2|11056.2|11055.2|11050.2|50
1711539300000|2024-03-27 11:35:00|11061.2|11056.2|11061.2|11056.2|11062.7|11057.7|11058.2|11053.2|25
1711539600000|2024-03-27 11:40:00|11060.7|11055.7|11055.2|11050.2|11061.2|11056.2|11054.2|11049.2|114
1711539900000|2024-03-27 11:45:00|11055.7|11050.7|11062.7|11057.7|11064.2|11059.2|11055.7|11050.7|20
1711540200000|2024-03-27 11:50:00|11063.2|11058.2|11065.2|11060.2|11066.7|11061.7|11063.2|11058.2|78
1711540500000|2024-03-27 11:55:00|11064.7|11059.7|11058.2|11053.2|11065.2|11060.2|11056.2|11051.2|58
1711540800000|2024-03-27 12:00:00|11057.7|11052.7|11065.7|11060.7|11066.2|11061.2|11057.7|11052.7|44
1711541100000|2024-03-27 12:05:00|11064.7|11059.7|11064.2|11059.2|11069.2|11064.2|11063.7|11058.7|53
1711541400000|2024-03-27 12:10:00|11064.7|11059.7|11068.2|11063.2|11069.2|11064.2|11064.7|11059.7|33
1711541700000|2024-03-27 12:15:00|11068.7|11063.7|11066.7|11061.7|11070.2|11065.2|11066.7|11061.7|17
1711542000000|2024-03-27 12:20:00|11066.2|11061.2|11071.7|11066.7|11071.7|11066.7|11064.7|11059.7|38
1711542300000|2024-03-27 12:25:00|11070.7|11065.7|11067.2|11062.2|11070.7|11065.7|11066.7|11061.7|55
1711542600000|2024-03-27 12:30:00|11067.7|11062.7|11077.2|11072.2|11077.7|11072.7|11065.7|11060.7|45
1711542900000|2024-03-27 12:35:00|11077.7|11072.7|11081.2|11076.2|11081.7|11076.7|11077.7|11072.7|43
1711543200000|2024-03-27 12:40:00|11079.3|11074.3|11084.3|11079.3|11086.3|11081.3|11076.3|11071.3|60
1711543500000|2024-03-27 12:45:00|11083.8|11078.8|11080.3|11075.3|11084.8|11079.8|11078.8|11073.8|41
1711543800000|2024-03-27 12:50:00|11080.8|11075.8|11079.3|11074.3|11084.3|11079.3|11078.3|11073.3|20
1711544100000|2024-03-27 12:55:00|11078.8|11073.8|11080.3|11075.3|11080.8|11075.8|11078.3|11073.3|22
1711544400000|2024-03-27 13:00:00|11080.8|11075.8|11084.8|11079.8|11085.8|11080.8|11080.3|11075.3|44
1711544700000|2024-03-27 13:05:00|11085.3|11080.3|11079.8|11074.8|11086.3|11081.3|11079.3|11074.3|53
1711545000000|2024-03-27 13:10:00|11080.3|11075.3|11080.3|11075.3|11084.3|11079.3|11080.3|11075.3|27
1711545300000|2024-03-27 13:15:00|11079.8|11074.8|11088.3|11083.3|11088.8|11083.8|11079.3|11074.3|22
1711545600000|2024-03-27 13:20:00|11087.8|11082.8|11097.3|11092.3|11098.3|11093.3|11086.3|11081.3|57
1711545900000|2024-03-27 13:25:00|11096.8|11091.8|11097.3|11092.3|11097.8|11092.8|11092.8|11087.8|23
1711546200000|2024-03-27 13:30:00|11097.8|11092.8|11107.3|11102.3|11108.3|11103.3|11095.3|11090.3|98
1711546500000|2024-03-27 13:35:00|11106.8|11101.8|11106.8|11101.8|11110.3|11105.3|11102.8|11097.8|41
1711546800000|2024-03-27 13:40:00|11107.8|11102.8|11106.8|11101.8|11111.8|11106.8|11104.8|11099.8|61
1711547100000|2024-03-27 13:45:00|11107.8|11102.8|11104.8|11099.8|11107.8|11102.8|11099.3|11094.3|60
1711547400000|2024-03-27 13:50:00|11104.3|11099.3|11102.3|11097.3|11106.3|11101.3|11099.8|11094.8|41
1711547700000|2024-03-27 13:55:00|11102.8|11097.8|11102.3|11097.3|11104.3|11099.3|11099.3|11094.3|29
1711548000000|2024-03-27 14:00:00|11103.3|11098.3|11094.3|11089.3|11105.3|11100.3|11093.3|11088.3|79
1711548300000|2024-03-27 14:05:00|11094.8|11089.8|11094.8|11089.8|11096.8|11091.8|11090.3|11085.3|49
1711548600000|2024-03-27 14:10:00|11095.3|11090.3|11113.3|11108.3|11113.8|11108.8|11095.3|11090.3|133
1711548900000|2024-03-27 14:15:00|11113.8|11108.8|11119.8|11114.8|11121.8|11116.8|11110.8|11105.8|111
1711549200000|2024-03-27 14:20:00|11120.3|11115.3|11132.3|11127.3|11132.3|11127.3|11119.8|11114.8|130
1711549500000|2024-03-27 14:25:00|11133.3|11128.3|11139.3|11134.3|11140.8|11135.8|11129.8|11124.8|261
1711549800000|2024-03-27 14:30:00|11139.8|11134.8|11134.3|11129.3|11141.8|11136.8|11132.3|11127.3|97
1711550100000|2024-03-27 14:35:00|11133.8|11128.8|11129.3|11124.3|11135.8|11130.8|11127.3|11122.3|95
1711550400000|2024-03-27 14:40:00|11128.3|11123.3|11127.3|11122.3|11134.3|11129.3|11124.8|11119.8|122
1711550700000|2024-03-27 14:45:00|11126.8|11121.8|11121.3|11116.3|11127.3|11122.3|11120.8|11115.8|70
1711551000000|2024-03-27 14:50:00|11120.8|11115.8|11136.8|11131.8|11137.3|11132.3|11117.3|11112.3|220
1711551300000|2024-03-27 14:55:00|11137.8|11132.8|11139.8|11134.8|11140.3|11135.3|11132.3|11127.3|108
1711551600000|2024-03-27 15:00:00|11138.3|11133.3|11143.3|11138.3|11143.8|11138.8|11136.3|11131.3|85
1711551900000|2024-03-27 15:05:00|11142.8|11137.8|11136.3|11131.3|11143.8|11138.8|11133.8|11128.8|156
1711552200000|2024-03-27 15:10:00|11134.6|11129.6|11139.6|11134.6|11140.6|11135.6|11134.6|11129.6|48
1711552500000|2024-03-27 15:15:00|11140.1|11135.1|11136.6|11131.6|11143.6|11138.6|11136.6|11131.6|45
1711552800000|2024-03-27 15:20:00|11136.1|11131.1|11140.1|11135.1|11143.1|11138.1|11136.1|11131.1|67
1711553100000|2024-03-27 15:25:00|11139.6|11134.6|11134.6|11129.6|11140.1|11135.1|11134.1|11129.1|54
1711553400000|2024-03-27 15:30:00|11134.1|11129.1|11128.6|11123.6|11136.1|11131.1|11128.1|11123.1|64
1711553700000|2024-03-27 15:35:00|11128.1|11123.1|11128.6|11123.6|11131.6|11126.6|11126.6|11121.6|63
1711554000000|2024-03-27 15:40:00|11129.1|11124.1|11128.6|11123.6|11131.1|11126.1|11126.1|11121.1|67
1711554300000|2024-03-27 15:45:00|11129.1|11124.1|11127.1|11122.1|11130.1|11125.1|11125.1|11120.1|37
1711554600000|2024-03-27 15:50:00|11126.6|11121.6|11131.6|11126.6|11134.1|11129.1|11126.1|11121.1|70
1711554900000|2024-03-27 15:55:00|11132.1|11127.1|11131.6|11126.6|11134.1|11129.1|11128.6|11123.6|76
1711555200000|2024-03-27 16:00:00|11131.1|11126.1|11125.6|11120.6|11131.6|11126.6|11124.1|11119.1|82
1711555500000|2024-03-27 16:05:00|11125.1|11120.1|11124.6|11119.6|11125.6|11120.6|11122.6|11117.6|76
1711555800000|2024-03-27 16:10:00|11124.1|11119.1|11118.6|11113.6|11125.6|11120.6|11118.1|11113.1|76
1711556100000|2024-03-27 16:15:00|11119.1|11114.1|11117.1|11112.1|11120.1|11115.1|11115.6|11110.6|108
1711556400000|2024-03-27 16:20:00|11117.6|11112.6|11117.6|11112.6|11118.1|11113.1|11114.6|11109.6|99
1711556700000|2024-03-27 16:25:00|11117.1|11112.1|11123.6|11118.6|11123.6|11118.6|11115.1|11110.1|378
1711557000000|2024-03-27 16:30:00|11078.8|11071.8|11075.8|11068.8|11087.8|11081.8|11074.8|11067.8|395
1711557300000|2024-03-27 16:35:00|11073.8|11067.8|11072.8|11065.8|11074.8|11068.8|11069.8|11063.8|396
1711557600000|2024-03-27 16:40:00|11071.8|11064.8|11073.8|11066.8|11073.8|11066.8|11069.8|11063.8|14
1711557900000|2024-03-27 16:45:00|11074.8|11067.8|11070.8|11063.8|11074.8|11068.8|11069.8|11061.8|32
1711558200000|2024-03-27 16:50:00|11069.8|11062.8|11070.8|11063.8|11070.8|11063.8|11068.8|11061.8|4
1711558500000|2024-03-27 16:55:00|11069.8|11064.8|11068.8|11061.8|11069.8|11064.8|11068.8|11061.8|6
1711558800000|2024-03-27 17:00:00|11067.8|11060.8|11069.8|11063.8|11071.8|11064.8|11065.8|11056.8|24
1711559100000|2024-03-27 17:05:00|11068.8|11061.8|11066.8|11060.8|11070.8|11063.8|11066.8|11059.8|13
1711559400000|2024-03-27 17:10:00|11065.8|11059.8|11069.8|11062.8|11069.8|11062.8|11064.8|11058.8|29
1711559700000|2024-03-27 17:15:00|11070.8|11063.8|11073.8|11067.8|11073.8|11067.8|11070.8|11063.8|18
1711560000000|2024-03-27 17:20:00|11072.8|11066.8|11072.8|11065.8|11074.8|11067.8|11071.8|11065.8|12
1711560300000|2024-03-27 17:25:00|11073.8|11066.8|11074.8|11067.8|11075.8|11068.8|11072.8|11066.8|15
1711560600000|2024-03-27 17:30:00|11075.8|11068.8|11072.8|11065.8|11075.8|11068.8|11071.8|11064.8|2
1711560900000|2024-03-27 17:35:00|11071.8|11064.8|11072.8|11065.8|11073.8|11067.8|11071.8|11064.8|4
1711561200000|2024-03-27 17:40:00|11071.8|11063.8|11067.8|11060.8|11071.8|11064.8|11067.8|11060.8|4
1711561500000|2024-03-27 17:45:00|11068.8|11061.8|11068.8|11061.8|11070.8|11063.8|11067.8|11061.8|3
1711561800000|2024-03-27 17:50:00|11067.8|11060.8|11064.8|11058.8|11068.8|11061.8|11064.8|11057.8|17
1711562100000|2024-03-27 17:55:00|11065.8|11059.8|11068.8|11061.8|11068.8|11061.8|11065.8|11059.8|4
1711562400000|2024-03-27 18:00:00|11069.8|11062.8|11069.8|11062.8|11070.8|11063.8|11068.8|11061.8|2
1711562700000|2024-03-27 18:05:00|11070.8|11061.8|11072.8|11065.8|11074.8|11065.8|11070.8|11061.8|1
1711563000000|2024-03-27 18:10:00|11073.8|11066.8|11072.8|11065.8|11073.8|11066.8|11070.8|11064.8|10
1711563300000|2024-03-27 18:15:00|11073.8|11067.8|11076.8|11069.8|11081.8|11070.8|11070.8|11064.8|24
1711563600000|2024-03-27 18:20:00|11074.8|11067.8|11073.8|11065.8|11074.8|11067.8|11072.8|11065.8|17
1711563900000|2024-03-27 18:25:00|11075.8|11067.8|11078.8|11071.8|11078.8|11071.8|11075.8|11067.8|5
1711564200000|2024-03-27 18:30:00|11079.8|11072.8|11078.8|11071.8|11080.8|11073.8|11076.8|11069.8|7
1711564500000|2024-03-27 18:35:00|11077.8|11070.8|11078.8|11071.8|11079.8|11072.8|11077.8|11070.8|2
1711564800000|2024-03-27 18:40:00|11079.8|11072.8|11079.8|11072.8|11080.8|11073.8|11078.8|11071.8|0
1711565100000|2024-03-27 18:45:00|11078.8|11071.8|11076.8|11069.8|11080.8|11074.8|11075.8|11069.8|15
1711565400000|2024-03-27 18:50:00|11077.8|11070.8|11074.8|11066.8|11077.8|11071.8|11072.8|11066.8|29
1711565700000|2024-03-27 18:55:00|11073.8|11065.8|11080.2|11068.2|11080.2|11070.8|11072.8|11064.8|21
1711566000000|2024-03-27 19:00:00|11080.3|11068.3|11076.2|11064.2|11082.2|11070.2|11076.1|11064.1|0
1711566300000|2024-03-27 19:05:00|11076.3|11064.3|11074.3|11062.3|11078.2|11066.2|11074.2|11062.2|0
1711566600000|2024-03-27 19:10:00|11074.2|11062.2|11072.2|11060.2|11074.3|11062.3|11070.2|11058.2|0
1711566900000|2024-03-27 19:15:00|11070.2|11058.2|11068.3|11056.3|11070.3|11058.3|11068.2|11056.2|0
1711567200000|2024-03-27 19:20:00|11070.2|11058.2|11074.3|11062.3|11074.3|11062.3|11070.2|11058.2|0
1711567500000|2024-03-27 19:25:00|11074.4|11062.4|11076.5|11064.5|11078.5|11066.5|11070.4|11058.4|0
1711567800000|2024-03-27 19:30:00|11075.5|11063.5|11080.4|11068.4|11080.5|11068.5|11074.5|11062.5|0
1711568100000|2024-03-27 19:35:00|11080.5|11068.5|11088.3|11076.3|11090.8|11078.8|11080.5|11068.5|0
1711568400000|2024-03-27 19:40:00|11088.4|11076.4|11096.3|11084.3|11096.4|11084.4|11088.3|11076.3|0
1711568700000|2024-03-27 19:45:00|11094.4|11082.4|11090.4|11078.4|11096.4|11084.4|11090.4|11078.4|0
1711569000000|2024-03-27 19:50:00|11091.4|11079.4|11092.8|11080.8|11096.5|11084.5|11088.6|11076.6|0
1711569300000|2024-03-27 19:55:00|11092.7|11080.7|11095|11083|11095|11083|11088.8|11076.8|0
1711569600000|2024-03-27 20:00:00|11094.9|11082.9|11097|11085|11097.1|11085.1|11091.1|11079.1|0
1711569900000|2024-03-27 20:05:00|11096.9|11084.9|11097|11085|11097|11085|11095|11083|0
1711570200000|2024-03-27 20:10:00|11097.1|11085.1|11095.5|11083.5|11098.4|11086.4|11095.5|11083.5|0
1711570500000|2024-03-27 20:15:00|11097.4|11085.4|11099.3|11087.3|11099.4|11087.4|11097.4|11085.4|0
1711571400000|2024-03-27 20:30:00|11099.4|11087.4|11099.3|11087.3|11099.4|11087.4|11099.3|11087.3|0
1711572000000|2024-03-27 20:40:00|11099.4|11087.4|11097.4|11085.4|11099.4|11087.4|11097.4|11085.4|0
1711572600000|2024-03-27 20:50:00|11099.3|11087.3|11097.3|11085.3|11099.3|11087.3|11097.3|11085.3|0
1711572900000|2024-03-27 20:55:00|11097.2|11085.2|11095.3|11083.3|11097.3|11085.3|11095.3|11083.3|0
1711573200000|2024-03-27 21:00:00|11095.7|11083.7|11095.9|11083.9|11096.1|11084.1|11094.3|11082.3|0
1711573500000|2024-03-27 21:05:00|11095.3|11083.3|11095.9|11083.9|11096.1|11084.1|11095.3|11083.3|0
1711573800000|2024-03-27 21:10:00|11095.7|11083.7|11095.9|11083.9|11096.1|11084.1|11095.7|11083.7|0
1711574100000|2024-03-27 21:15:00|11096.1|11084.1|11096.4|11084.4|11096.4|11084.4|11095.7|11083.7|0
1711574400000|2024-03-27 21:20:00|11096.2|11084.2|11096.2|11084.2|11096.4|11084.4|11096.2|11084.2|0
1711574700000|2024-03-27 21:25:00|11096|11084|11096.4|11084.4|11096.4|11084.4|11095.8|11083.8|0
1711575000000|2024-03-27 21:30:00|11096.6|11084.6|11096.6|11084.6|11096.6|11084.6|11096.4|11084.4|0
1711575300000|2024-03-27 21:35:00|11096.8|11084.8|11096.8|11084.8|11097.2|11085.2|11096.6|11084.6|0
1711575600000|2024-03-27 21:40:00|11096.6|11084.6|11094.1|11082.1|11096.6|11084.6|11093.7|11081.7|0
1711575900000|2024-03-27 21:45:00|11094.6|11082.6|11094.8|11082.8|11095|11083|11093.7|11081.7|0
1711576200000|2024-03-27 21:50:00|11095|11083|11095.4|11083.4|11095.4|11083.4|11095|11083|0
1711576500000|2024-03-27 21:55:00|11095.2|11083.2|11095.8|11083.8|11096|11084|11095.2|11083.2|0
1711576800000|2024-03-27 22:00:00|11095|11083|11090.9|11078.9|11095|11083|11083|11071|0
1711577100000|2024-03-27 22:05:00|11090.7|11078.7|11090.5|11078.5|11091.5|11079.5|11085.4|11073.4|0
1711577400000|2024-03-27 22:10:00|11090.7|11078.7|11087.1|11075.1|11090.7|11078.7|11086.4|11074.4|0
1711577700000|2024-03-27 22:15:00|11087.2|11075.2|11088|11076|11090.6|11078.6|11087.2|11075.2|0
1711578000000|2024-03-27 22:20:00|11088.2|11076.2|11088.2|11076.2|11088.2|11076.2|11085.8|11073.8|0
1711578300000|2024-03-27 22:25:00|11087.8|11075.8|11089.2|11077.2|11089.6|11077.6|11087.8|11075.8|0
1711578600000|2024-03-27 22:30:00|11088.8|11076.8|11090.2|11078.2|11091|11079|11088.8|11076.8|0
1711578900000|2024-03-27 22:35:00|11090.1|11078.1|11088.2|11076.2|11090.2|11078.2|11087.8|11075.8|0
1711579200000|2024-03-27 22:40:00|11088|11076|11087.2|11075.2|11088.8|11076.8|11087.2|11075.2|0
1711579500000|2024-03-27 22:45:00|11086.8|11074.8|11085.8|11073.8|11087.8|11075.8|11085.2|11073.2|0
1711579800000|2024-03-27 22:50:00|11085.4|11073.4|11086.8|11074.8|11087.8|11075.8|11084.8|11072.8|0
1711580100000|2024-03-27 22:55:00|11087|11075|11086.8|11074.8|11087.2|11075.2|11085.4|11073.4|0
1711580400000|2024-03-27 23:00:00|11087.2|11075.2|11088.2|11076.2|11088.8|11076.8|11085.8|11073.8|0
1711580700000|2024-03-27 23:05:00|11087.8|11075.8|11087.2|11075.2|11088.2|11076.2|11086.8|11074.8|0
1711581000000|2024-03-27 23:10:00|11086.9|11074.9|11087.9|11075.9|11088.5|11076.5|11086.5|11074.5|0
1711581300000|2024-03-27 23:15:00|11088.1|11076.1|11088.3|11076.3|11088.7|11076.7|11087.3|11075.3|0
1711581600000|2024-03-27 23:20:00|11087.7|11075.7|11089.1|11077.1|11089.3|11077.3|11087.7|11075.7|0
1711581900000|2024-03-27 23:25:00|11089.3|11077.3|11089.7|11077.7|11090.1|11078.1|11089.1|11077.1|0
1711582200000|2024-03-27 23:30:00|11089.6|11077.6|11087.7|11075.7|11089.6|11077.6|11087.3|11075.3|0
1711582500000|2024-03-27 23:35:00|11087.5|11075.5|11087.3|11075.3|11087.5|11075.5|11086.7|11074.7|0
1711582800000|2024-03-27 23:40:00|11087.5|11075.5|11086.7|11074.7|11087.7|11075.7|11086.7|11074.7|0
1711583100000|2024-03-27 23:45:00|11087.1|11075.1|11086.7|11074.7|11087.7|11075.7|11086.1|11074.1|0
1711583400000|2024-03-27 23:50:00|11086.3|11074.3|11085.3|11073.3|11086.7|11074.7|11084.1|11072.1|0
1711583700000|2024-03-27 23:55:00|11085.9|11073.9|11085.9|11073.9|11085.9|11073.9|11084.9|11072.9|0
1711584000000|2024-03-28 00:00:00|11085.3|11073.3|11086.7|11074.7|11087.7|11075.7|11085.3|11073.3|0
1711584300000|2024-03-28 00:05:00|11087.3|11075.3|11088.3|11076.3|11089.1|11077.1|11087.3|11075.3|0
1711584600000|2024-03-28 00:10:00|11088.5|11076.5|11089.1|11077.1|11089.7|11077.7|11087.8|11075.8|0
1711584900000|2024-03-28 00:15:00|11099.5|11087.5|11100.8|11088.8|11102.7|11090.7|11098.9|11086.9|0
1711585200000|2024-03-28 00:20:00|11100.9|11088.9|11104.7|11092.7|11104.8|11092.8|11098.9|11086.9|0
1711585500000|2024-03-28 00:25:00|11106.6|11094.6|11106.7|11094.7|11108.6|11096.6|11106.6|11094.6|0
1711586100000|2024-03-28 00:35:00|11096.8|11084.8|11096.9|11084.9|11096.9|11084.9|11096.8|11084.8|0
1711586400000|2024-03-28 00:40:00|11096.8|11084.8|11096.9|11084.9|11096.9|11084.9|11096.8|11084.8|0
1711587000000|2024-03-28 00:50:00|11095|11083|11096.9|11084.9|11096.9|11084.9|11095|11083|0
1711587300000|2024-03-28 00:55:00|11098.8|11086.8|11098.8|11086.8|11098.8|11086.8|11098.8|11086.8|0
1711587600000|2024-03-28 01:00:00|11098.9|11086.9|11098.8|11086.8|11100.8|11088.8|11098.8|11086.8|0
1711587900000|2024-03-28 01:05:00|11096.9|11084.9|11094.9|11082.9|11096.9|11084.9|11094.9|11082.9|0
1711588200000|2024-03-28 01:10:00|11096.8|11084.8|11096.9|11084.9|11096.9|11084.9|11096.8|11084.8|0
1711588500000|2024-03-28 01:15:00|11094.9|11082.9|11094.9|11082.9|11096.9|11084.9|11094.9|11082.9|0
1711588800000|2024-03-28 01:20:00|11096.9|11084.9|11095|11083|11096.9|11084.9|11094.9|11082.9|0
1711589100000|2024-03-28 01:25:00|11096.9|11084.9|11094.9|11082.9|11096.9|11084.9|11093|11081|0
1711589400000|2024-03-28 01:30:00|11095|11083|11093|11081|11095|11083|11093|11081|0
1711590000000|2024-03-28 01:40:00|11092.9|11080.9|11093|11081|11093|11081|11092.9|11080.9|0
1711590300000|2024-03-28 01:45:00|11092.9|11080.9|11093|11081|11093|11081|11091|11079|0
1711590600000|2024-03-28 01:50:00|11092.9|11080.9|11091|11079|11093|11081|11091|11079|0
1711590900000|2024-03-28 01:55:00|11089.1|11077.1|11091|11079|11091|11079|11089.1|11077.1|0
1711591200000|2024-03-28 02:00:00|11089.1|11077.1|11091|11079|11091|11079|11089.1|11077.1|0
1711591500000|2024-03-28 02:05:00|11089.1|11077.1|11089.1|11077.1|11091|11079|11089.1|11077.1|0
1711591800000|2024-03-28 02:10:00|11091|11079|11091|11079|11091|11079|11089.1|11077.1|0
1711592100000|2024-03-28 02:15:00|11089.1|11077.1|11091|11079|11091|11079|11089.1|11077.1|0
1711592400000|2024-03-28 02:20:00|11092.9|11080.9|11091|11079|11092.9|11080.9|11091|11079|0
1711592700000|2024-03-28 02:25:00|11092.9|11080.9|11092.2|11080.2|11092.9|11080.9|11091|11079|0
1711593300000|2024-03-28 02:35:00|11090.3|11078.3|11090.3|11078.3|11090.3|11078.3|11088.3|11076.3|0
1711593600000|2024-03-28 02:40:00|11092.2|11080.2|11092.2|11080.2|11092.2|11080.2|11090.3|11078.3|0
1711594200000|2024-03-28 02:50:00|11094.1|11082.1|11092.2|11080.2|11094.1|11082.1|11092.2|11080.2|0
1711594500000|2024-03-28 02:55:00|11094.1|11082.1|11092.2|11080.2|11094.1|11082.1|11092.2|11080.2|0
1711594800000|2024-03-28 03:00:00|11094.1|11082.1|11092.2|11080.2|11094.1|11082.1|11092.2|11080.2|0
1711595100000|2024-03-28 03:05:00|11093.2|11081.2|11094.1|11082.1|11094.1|11082.1|11092.2|11080.2|0
1711596000000|2024-03-28 03:20:00|11096|11084|11094.2|11082.2|11096|11084|11094.1|11082.1|0
1711596300000|2024-03-28 03:25:00|11096.1|11084.1|11096.1|11084.1|11096.1|11084.1|11096.1|11084.1|0
1711596600000|2024-03-28 03:30:00|11096.2|11084.2|11096.1|11084.1|11096.2|11084.2|11096.1|11084.1|0
1711596900000|2024-03-28 03:35:00|11094.2|11082.2|11094.2|11082.2|11096.1|11084.1|11094.2|11082.2|0
1711597200000|2024-03-28 03:40:00|11096.1|11084.1|11094.2|11082.2|11096.1|11084.1|11094.2|11082.2|0
1711598700000|2024-03-28 04:05:00|11092.3|11080.3|11094.2|11082.2|11094.2|11082.2|11092.3|11080.3|0
1711599300000|2024-03-28 04:15:00|11094.3|11082.3|11096.2|11084.2|11096.2|11084.2|11094.3|11082.3|0
1711599600000|2024-03-28 04:20:00|11098.1|11086.1|11096.2|11084.2|11098.1|11086.1|11096.2|11084.2|0
1711600500000|2024-03-28 04:35:00|11098.1|11086.1|11098.1|11086.1|11098.1|11086.1|11096.2|11084.2|0
1711601100000|2024-03-28 04:45:00|11098.2|11086.2|11098.1|11086.1|11098.2|11086.2|11098.1|11086.1|0
1711601400000|2024-03-28 04:50:00|11096.2|11084.2|11096.2|11084.2|11098.1|11086.1|11096.2|11084.2|0
1711602000000|2024-03-28 05:00:00|11094.3|11082.3|11098.2|11086.2|11098.2|11086.2|11094.3|11082.3|0
1711602300000|2024-03-28 05:05:00|11096.3|11084.3|11096.2|11084.2|11098.2|11086.2|11096.2|11084.2|0
1711602600000|2024-03-28 05:10:00|11094.3|11082.3|11096.2|11084.2|11096.2|11084.2|11094.3|11082.3|0
1711602900000|2024-03-28 05:15:00|11094.3|11082.3|11092.4|11080.4|11094.3|11082.3|11092.3|11080.3|0
1711603200000|2024-03-28 05:20:00|11092.3|11080.3|11092.3|11080.3|11092.4|11080.4|11090.4|11078.4|0
1711603500000|2024-03-28 05:25:00|11090.4|11078.4|11090.4|11078.4|11092.3|11080.3|11088.5|11076.5|0
1711603800000|2024-03-28 05:30:00|11090.5|11078.5|11090.5|11078.5|11092.4|11080.4|11090.4|11078.4|0
1711604100000|2024-03-28 05:35:00|11092.4|11080.4|11092.4|11080.4|11092.5|11080.5|11090.5|11078.5|0
1711604400000|2024-03-28 05:40:00|11090.5|11078.5|11092.5|11080.5|11092.5|11080.5|11090.5|11078.5|0
1711605000000|2024-03-28 05:50:00|11094.4|11082.4|11094.4|11082.4|11096.3|11084.3|11094.4|11082.4|0
1711605300000|2024-03-28 05:55:00|11096.3|11084.3|11094.4|11082.4|11096.3|11084.3|11094.3|11082.3|0
1711605600000|2024-03-28 06:00:00|11092.5|11080.5|11096.8|11084.8|11098.7|11086.7|11092.5|11080.5|0
1711605900000|2024-03-28 06:05:00|11098.7|11086.7|11096.8|11084.8|11098.7|11086.7|11096.8|11084.8|0
1711606200000|2024-03-28 06:10:00|11098.7|11086.7|11098.7|11086.7|11098.7|11086.7|11096.8|11084.8|0
1711606500000|2024-03-28 06:15:00|11096.7|11084.7|11098.7|11086.7|11098.7|11086.7|11096.7|11084.7|0
1711606800000|2024-03-28 06:20:00|11096.7|11084.7|11096.7|11084.7|11097.7|11085.7|11096.7|11084.7|0
1711607100000|2024-03-28 06:25:00|11094.8|11082.8|11094.8|11082.8|11094.8|11082.8|11094.8|11082.8|0
1711607400000|2024-03-28 06:30:00|11092.9|11080.9|11090.9|11078.9|11092.9|11080.9|11090.9|11078.9|0
1711607700000|2024-03-28 06:35:00|11091.9|11079.9|11092.8|11080.8|11092.8|11080.8|11091.9|11079.9|0
1711608300000|2024-03-28 06:45:00|11093.8|11081.8|11096.6|11084.6|11096.6|11084.6|11092.8|11080.8|0
1711608600000|2024-03-28 06:50:00|11095.7|11083.7|11096.7|11084.7|11096.7|11084.7|11094.7|11082.7|0
1711608900000|2024-03-28 06:55:00|11096.6|11084.6|11096.7|11084.7|11098.6|11086.6|11096.6|11084.6|0
1711609200000|2024-03-28 07:00:00|11098.6|11086.6|11094|11089|11101|11096|11090.9|11078.9|19
1711609500000|2024-03-28 07:05:00|11093.5|11088.5|11084|11079|11093.5|11088.5|11082.5|11077.5|30
1711609800000|2024-03-28 07:10:00|11083.5|11078.5|11081.5|11076.5|11087.5|11082.5|11079.5|11074.5|16
1711610100000|2024-03-28 07:15:00|11082|11077|11084.5|11079.5|11085.5|11080.5|11082|11077|8
1711610400000|2024-03-28 07:20:00|11085|11080|11078|11073|11085|11080|11078|11073|1
1711610700000|2024-03-28 07:25:00|11077.5|11072.5|11076|11071|11077.5|11072.5|11076|11071|1
1711611000000|2024-03-28 07:30:00|11077|11072|11068|11063|11078.5|11073.5|11067.5|11062.5|35
1711611300000|2024-03-28 07:35:00|11068.5|11063.5|11068.5|11063.5|11068.5|11063.5|11068.5|11063.5|9
1711611600000|2024-03-28 07:40:00|11070.5|11065.5|11071|11066|11071|11066|11070.5|11065.5|5
1711611900000|2024-03-28 07:45:00|11069|11064|11066|11061|11069.5|11064.5|11062|11057|20
1711612200000|2024-03-28 07:50:00|11065.5|11060.5|11063|11058|11066|11061|11062|11057|26
1711612500000|2024-03-28 07:55:00|11063.5|11058.5|11067.5|11062.5|11072.5|11067.5|11062|11057|49
1711612800000|2024-03-28 08:00:00|11068|11063|11091|11086|11092|11087|11060.5|11055.5|545
1711613100000|2024-03-28 08:05:00|11090.5|11085.5|11067|11062|11093|11088|11066|11061|157
1711613400000|2024-03-28 08:10:00|11066.5|11061.5|11061.5|11056.5|11069|11064|11055|11050|162
1711613700000|2024-03-28 08:15:00|11060.5|11055.5|11057|11052|11062|11057|11051|11046|112
1711614000000|2024-03-28 08:20:00|11057.5|11052.5|11066|11061|11069|11064|11057.5|11052.5|149
1711614300000|2024-03-28 08:25:00|11066.5|11061.5|11072|11067|11073|11068|11065.5|11060.5|57
1711614600000|2024-03-28 08:30:00|11073|11068|11064|11059|11076.5|11071.5|11064|11059|85
1711614900000|2024-03-28 08:35:00|11064.5|11059.5|11067|11062|11069|11064|11061|11056|65
1711615200000|2024-03-28 08:40:00|11066.5|11061.5|11062|11057|11067.5|11062.5|11057.2|11052.2|98
1711615500000|2024-03-28 08:45:00|11062.5|11057.5|11073|11068|11074.9|11069.9|11061.9|11056.9|48
1711615800000|2024-03-28 08:50:00|11074|11069|11071.8|11066.8|11081.8|11076.8|11069.3|11064.3|45
1711616100000|2024-03-28 08:55:00|11072.3|11067.3|11068.3|11063.3|11072.8|11067.8|11060.3|11055.3|53
1711616400000|2024-03-28 09:00:00|11068.8|11063.8|11073.8|11068.8|11075.8|11070.8|11065.8|11060.8|70
1711616700000|2024-03-28 09:05:00|11075.3|11070.3|11081.3|11076.3|11081.3|11076.3|11074.3|11069.3|26
1711617000000|2024-03-28 09:10:00|11081.8|11076.8|11071.3|11066.3|11082.3|11077.3|11070.3|11065.3|43
1711617300000|2024-03-28 09:15:00|11070.8|11065.8|11072.3|11067.3|11073.3|11068.3|11067.3|11062.3|23
1711617600000|2024-03-28 09:20:00|11072.8|11067.8|11068.3|11063.3|11072.8|11067.8|11064.3|11059.3|27
1711617900000|2024-03-28 09:25:00|11067.8|11062.8|11068.3|11063.3|11073.3|11068.3|11066.3|11061.3|29
1711618200000|2024-03-28 09:30:00|11067.8|11062.8|11075.3|11070.3|11075.3|11070.3|11066.3|11061.3|35
1711618500000|2024-03-28 09:35:00|11074.8|11069.8|11081.8|11076.8|11082.3|11077.3|11074.3|11069.3|14
1711618800000|2024-03-28 09:40:00|11081.3|11076.3|11084.3|11079.3|11086.8|11081.8|11081.3|11076.3|26
1711619100000|2024-03-28 09:45:00|11084.8|11079.8|11081.8|11076.8|11084.8|11079.8|11077.3|11072.3|18
1711619400000|2024-03-28 09:50:00|11082.3|11077.3|11088.8|11083.8|11089.3|11084.3|11082.3|11077.3|19
1711619700000|2024-03-28 09:55:00|11088.3|11083.3|11086.3|11081.3|11089.3|11084.3|11085.8|11080.8|22
1711620000000|2024-03-28 10:00:00|11086.8|11081.8|11082.3|11077.3|11088.3|11083.3|11081.3|11076.3|33
1711620300000|2024-03-28 10:05:00|11082.8|11077.8|11084.3|11079.3|11085.3|11080.3|11080.3|11075.3|14
1711620600000|2024-03-28 10:10:00|11083.8|11078.8|11081.3|11076.3|11087.3|11082.3|11080.8|11075.8|24
1711620900000|2024-03-28 10:15:00|11081.8|11076.8|11081.3|11076.3|11083.8|11078.8|11079.8|11074.8|21
1711621200000|2024-03-28 10:20:00|11082.3|11077.3|11082.8|11077.8|11083.8|11078.8|11080.3|11075.3|24
1711621500000|2024-03-28 10:25:00|11082.3|11077.3|11082.3|11077.3|11082.8|11077.8|11080.8|11075.8|19
1711621800000|2024-03-28 10:30:00|11081.8|11076.8|11084.3|11079.3|11089.3|11084.3|11081.3|11076.3|28
1711622100000|2024-03-28 10:35:00|11084.8|11079.8|11088.3|11083.3|11091.3|11086.3|11084.3|11079.3|30
1711622400000|2024-03-28 10:40:00|11088.8|11083.8|11091.8|11086.8|11092.3|11087.3|11087.8|11082.8|14
1711622700000|2024-03-28 10:45:00|11091.3|11086.3|11094.3|11089.3|11094.8|11089.8|11090.3|11085.3|24
1711623000000|2024-03-28 10:50:00|11093.8|11088.8|11100.3|11095.3|11100.8|11095.8|11092.8|11087.8|60
1711623300000|2024-03-28 10:55:00|11100.8|11095.8|11093.3|11088.3|11100.8|11095.8|11093.3|11088.3|37
1711623600000|2024-03-28 11:00:00|11092.3|11087.3|11095.8|11090.8|11099.8|11094.8|11092.3|11087.3|30
1711623900000|2024-03-28 11:05:00|11096.3|11091.3|11102.3|11097.3|11104.8|11099.8|11094.3|11089.3|52
1711624200000|2024-03-28 11:10:00|11101.3|11096.3|11100.3|11095.3|11102.8|11097.8|11095.8|11090.8|18
1711624500000|2024-03-28 11:15:00|11100.8|11095.8|11102.3|11097.3|11102.8|11097.8|11099.3|11094.3|25
1711624800000|2024-03-28 11:20:00|11102.8|11097.8|11102.8|11097.8|11104.8|11099.8|11099.3|11094.3|40
1711625100000|2024-03-28 11:25:00|11102.3|11097.3|11102.8|11097.8|11104.8|11099.8|11100.8|11095.8|39
1711625400000|2024-03-28 11:30:00|11102.3|11097.3|11097.3|11092.3|11103.3|11098.3|11095.3|11090.3|45
1711625700000|2024-03-28 11:35:00|11097.8|11092.8|11092.3|11087.3|11098.8|11093.8|11092.3|11087.3|23
1711626000000|2024-03-28 11:40:00|11091.8|11086.8|11092.3|11087.3|11092.3|11087.3|11088.8|11083.8|18
1711626300000|2024-03-28 11:45:00|11091.8|11086.8|11094.3|11089.3|11094.8|11089.8|11089.3|11084.3|31
1711626600000|2024-03-28 11:50:00|11093.8|11088.8|11095.3|11090.3|11096.3|11091.3|11092.8|11087.8|73
1711626900000|2024-03-28 11:55:00|11095.8|11090.8|11100.3|11095.3|11100.8|11095.8|11095.3|11090.3|17
1711627200000|2024-03-28 12:00:00|11099.3|11094.3|11103.3|11098.3|11104.3|11099.3|11097.3|11092.3|26
1711627500000|2024-03-28 12:05:00|11103.8|11098.8|11103.8|11098.8|11106.8|11101.8|11103.3|11098.3|33
1711627800000|2024-03-28 12:10:00|11103.3|11098.3|11101.3|11096.3|11103.3|11098.3|11098.3|11093.3|43
1711628100000|2024-03-28 12:15:00|11101.8|11096.8|11102.3|11097.3|11102.8|11097.8|11096.3|11091.3|59
1711628400000|2024-03-28 12:20:00|11101.8|11096.8|11101.8|11096.8|11108.3|11103.3|11100.8|11095.8|41
1711628700000|2024-03-28 12:25:00|11101.3|11096.3|11098.8|11093.8|11101.8|11096.8|11097.8|11092.8|52
1711629000000|2024-03-28 12:30:00|11097.3|11092.3|11104.8|11099.8|11106.8|11101.8|11096.3|11091.3|53
1711629300000|2024-03-28 12:35:00|11105.3|11100.3|11103.3|11098.3|11108.8|11103.8|11102.3|11097.3|33
1711629600000|2024-03-28 12:40:00|11103.2|11098.2|11098.2|11093.2|11103.2|11098.2|11097.2|11092.2|28
1711629900000|2024-03-28 12:45:00|11098.7|11093.7|11102.2|11097.2|11103.2|11098.2|11096.2|11091.2|23
1711630200000|2024-03-28 12:50:00|11102.7|11097.7|11101.2|11096.2|11106.2|11101.2|11101.2|11096.2|21
1711630500000|2024-03-28 12:55:00|11100.7|11095.7|11099.2|11094.2|11105.2|11100.2|11098.7|11093.7|18
1711630800000|2024-03-28 13:00:00|11099.7|11094.7|11101.7|11096.7|11104.2|11099.2|11099.2|11094.2|21
1711631100000|2024-03-28 13:05:00|11102.2|11097.2|11099.2|11094.2|11102.2|11097.2|11098.2|11093.2|13
1711631400000|2024-03-28 13:10:00|11099.7|11094.7|11101.2|11096.2|11103.2|11098.2|11098.2|11093.2|18
1711631700000|2024-03-28 13:15:00|11100.7|11095.7|11096.2|11091.2|11102.2|11097.2|11094.7|11089.7|48
1711632000000|2024-03-28 13:20:00|11095.7|11090.7|11096.2|11091.2|11096.2|11091.2|11093.2|11088.2|25
1711632300000|2024-03-28 13:25:00|11096.7|11091.7|11092.7|11087.7|11097.7|11092.7|11092.2|11087.2|39
1711632600000|2024-03-28 13:30:00|11092.2|11087.2|11106.2|11101.2|11108.2|11103.2|11092.2|11087.2|69
1711632900000|2024-03-28 13:35:00|11105.7|11100.7|11102.2|11097.2|11109.2|11104.2|11101.7|11096.7|33
1711633200000|2024-03-28 13:40:00|11101.7|11096.7|11099.2|11094.2|11104.7|11099.7|11095.2|11090.2|43
1711633500000|2024-03-28 13:45:00|11098.7|11093.7|11101.2|11096.2|11106.2|11101.2|11098.2|11093.2|99
1711633800000|2024-03-28 13:50:00|11101.7|11096.7|11098.2|11093.2|11101.7|11096.7|11097.2|11092.2|26
1711634100000|2024-03-28 13:55:00|11098.7|11093.7|11099.2|11094.2|11102.2|11097.2|11098.2|11093.2|22
1711634400000|2024-03-28 14:00:00|11099.7|11094.7|11099.2|11094.2|11103.7|11098.7|11095.2|11090.2|34
1711634700000|2024-03-28 14:05:00|11098.7|11093.7|11099.7|11094.7|11104.2|11099.2|11097.2|11092.2|23
1711635000000|2024-03-28 14:10:00|11099.2|11094.2|11100.2|11095.2|11106.2|11101.2|11098.2|11093.2|41
1711635300000|2024-03-28 14:15:00|11100.7|11095.7|11094.2|11089.2|11103.2|11098.2|11093.7|11088.7|24
1711635600000|2024-03-28 14:20:00|11093.7|11088.7|11094.2|11089.2|11097.2|11092.2|11090.7|11085.7|42
1711635900000|2024-03-28 14:25:00|11093.7|11088.7|11089.2|11084.2|11094.2|11089.2|11088.2|11083.2|27
1711636200000|2024-03-28 14:30:00|11090.2|11085.2|11090.7|11085.7|11094.2|11089.2|11089.2|11084.2|31
1711636500000|2024-03-28 14:35:00|11091.7|11086.7|11100.2|11095.2|11101.2|11096.2|11090.7|11085.7|42
1711636800000|2024-03-28 14:40:00|11100.7|11095.7|11097.2|11092.2|11102.7|11097.7|11097.2|11092.2|38
1711637100000|2024-03-28 14:45:00|11096.7|11091.7|11096.2|11091.2|11098.7|11093.7|11094.7|11089.7|35
1711637400000|2024-03-28 14:50:00|11096.7|11091.7|11102.2|11097.2|11103.7|11098.7|11096.2|11091.2|52
1711637700000|2024-03-28 14:55:00|11101.7|11096.7|11100.2|11095.2|11104.7|11099.7|11099.7|11094.7|43
1711638000000|2024-03-28 15:00:00|11100.7|11095.7|11106.2|11101.2|11107.2|11102.2|11100.2|11095.2|50
1711638300000|2024-03-28 15:05:00|11106.7|11101.7|11104.7|11099.7|11108.7|11103.7|11104.2|11099.2|35
1711638600000|2024-03-28 15:10:00|11103.7|11098.7|11103.2|11098.2|11104.7|11099.7|11101.2|11096.2|36
1711638900000|2024-03-28 15:15:00|11102.7|11097.7|11106.2|11101.2|11108.2|11103.2|11100.2|11095.2|44
1711639200000|2024-03-28 15:20:00|11106.7|11101.7|11104.2|11099.2|11108.7|11103.7|11101.2|11096.2|28
1711639500000|2024-03-28 15:25:00|11103.7|11098.7|11100.7|11095.7|11105.7|11100.7|11098.2|11093.2|26
1711639800000|2024-03-28 15:30:00|11100.2|11095.2|11096.2|11091.2|11100.7|11095.7|11095.7|11090.7|39
1711640100000|2024-03-28 15:35:00|11095.7|11090.7|11089.2|11084.2|11095.7|11090.7|11088.2|11083.2|34
1711640400000|2024-03-28 15:40:00|11088.7|11083.7|11083.2|11078.2|11091.7|11086.7|11082.7|11077.7|62
1711640700000|2024-03-28 15:45:00|11083.7|11078.7|11084.2|11079.2|11084.7|11079.7|11081.2|11076.2|35
1711641000000|2024-03-28 15:50:00|11083.7|11078.7|11081.2|11076.2|11084.2|11079.2|11080.2|11075.2|23
1711641300000|2024-03-28 15:55:00|11080.7|11075.7|11077.7|11072.7|11080.7|11075.7|11076.7|11071.7|31
1711641600000|2024-03-28 16:00:00|11077.2|11072.2|11079.2|11074.2|11081.2|11076.2|11073.7|11068.7|47
1711641900000|2024-03-28 16:05:00|11078.7|11073.7|11074.2|11069.2|11079.7|11074.7|11072.7|11067.7|73
1711642200000|2024-03-28 16:10:00|11073.7|11068.7|11068.2|11063.2|11076.7|11071.7|11066.2|11061.2|92
1711642500000|2024-03-28 16:15:00|11067.7|11062.7|11071.2|11066.2|11075.2|11070.2|11067.7|11062.7|167
1711642800000|2024-03-28 16:20:00|11070.7|11065.7|11080.7|11075.7|11082.2|11077.2|11070.7|11065.7|170
1711643100000|2024-03-28 16:25:00|11081.7|11076.7|11086.7|11081.7|11087.7|11082.7|11077.7|11072.7|463
1711643400000|2024-03-28 16:30:00|11087.2|11081.2|11078.2|11071.2|11088.2|11082.2|11078.2|11071.2|476
1711643700000|2024-03-28 16:35:00|11079.2|11072.2|11082.2|11076.2|11085.2|11078.2|11077.2|11070.2|183
1711644000000|2024-03-28 16:40:00|11081.2|11075.2|11083.2|11077.2|11084.2|11078.2|11081.2|11074.2|64
1711644300000|2024-03-28 16:45:00|11082.2|11076.2|11084.2|11077.2|11085.2|11078.2|11081.2|11074.2|26
1711644600000|2024-03-28 16:50:00|11085.2|11078.2|11086.2|11079.2|11086.2|11080.2|11084.2|11077.2|8
1711644900000|2024-03-28 16:55:00|11085.2|11078.2|11087.2|11080.2|11088.2|11081.2|11084.2|11077.2|9
1711645200000|2024-03-28 17:00:00|11086.2|11079.2|11079.2|11072.2|11086.2|11079.2|11079.2|11072.2|20
1711645500000|2024-03-28 17:05:00|11080.2|11073.2|11084.2|11077.2|11085.2|11079.2|11080.2|11073.2|18
1711645800000|2024-03-28 17:10:00|11082.2|11076.2|11079.2|11072.2|11084.2|11077.2|11078.2|11072.2|36
1711646100000|2024-03-28 17:15:00|11078.2|11071.2|11078.2|11072.2|11078.2|11072.2|11077.2|11070.2|6
1711646400000|2024-03-28 17:20:00|11077.2|11071.2|11080.2|11073.2|11080.2|11073.2|11075.2|11068.2|2
1711646700000|2024-03-28 17:25:00|11081.2|11074.2|11079.2|11072.2|11081.2|11074.2|11078.2|11072.2|5
1711647000000|2024-03-28 17:30:00|11078.2|11071.2|11078.2|11071.2|11078.2|11071.2|11077.2|11070.2|1
1711647300000|2024-03-28 17:35:00|11077.2|11070.2|11081.2|11074.2|11081.2|11074.2|11076.2|11069.2|3
1711647600000|2024-03-28 17:40:00|11080.2|11073.2|11081.2|11074.2|11082.2|11075.2|11080.2|11073.2|4
1711647900000|2024-03-28 17:45:00|11082.2|11075.2|11084.2|11077.2|11084.2|11077.2|11082.2|11075.2|3
1711648200000|2024-03-28 17:50:00|11083.2|11076.2|11084.2|11077.2|11085.2|11078.2|11082.2|11076.2|16
1711648500000|2024-03-28 17:55:00|11083.2|11078.2|11080.2|11073.2|11083.2|11078.2|11079.2|11073.2|11
1711648800000|2024-03-28 18:00:00|11081.2|11074.2|11082.2|11075.2|11082.2|11075.2|11079.2|11073.2|0
1711649100000|2024-03-28 18:05:00|11084.2|11077.2|11085.2|11078.2|11086.2|11079.2|11084.2|11077.2|3
1711649400000|2024-03-28 18:10:00|11084.2|11079.2|11084.2|11077.2|11084.2|11079.2|11084.2|11077.2|0
1711649700000|2024-03-28 18:15:00|11085.2|11076.2|11082.2|11074.2|11085.2|11076.2|11082.2|11074.2|0
1711650000000|2024-03-28 18:20:00|11081.2|11075.2|11081.2|11074.2|11081.2|11075.2|11080.2|11073.2|9
1711650300000|2024-03-28 18:25:00|11082.2|11073.2|11084.2|11076.2|11084.2|11077.2|11082.2|11073.2|3
1711650600000|2024-03-28 18:30:00|11083.2|11077.2|11082.2|11074.2|11083.2|11077.2|11082.2|11074.2|0
1711650900000|2024-03-28 18:35:00||11075.2||11075.2||11076.2||11074.2|1
1711651200000|2024-03-28 18:40:00|11081.2|11074.2|11079.2|11072.2|11081.2|11075.2|11079.2|11071.2|0
1711651500000|2024-03-28 18:45:00||11073.2||11072.2||11073.2||11072.2|2
1711651800000|2024-03-28 18:50:00|11080.2|11073.2|11082.2|11075.2|11082.2|11076.2|11080.2|11073.2|15
1711652100000|2024-03-28 18:55:00|11085.2|11076.2|11087.7|11075.7|11087.7|11078.2|11081.2|11072.2|30
1711652400000|2024-03-28 19:00:00|11087.8|11075.8|11085.6|11073.6|11091.7|11079.7|11085.6|11073.6|0
1711652700000|2024-03-28 19:05:00|11085.7|11073.7|11089.6|11077.6|11089.6|11077.6|11083.6|11071.6|0
1711653000000|2024-03-28 19:10:00|11089.7|11077.7|11089.6|11077.6|11091.6|11079.6|11087.6|11075.6|0
1711653300000|2024-03-28 19:15:00|11090.6|11078.6|11091.6|11079.6|11091.6|11079.6|11089.6|11077.6|0
1711653600000|2024-03-28 19:20:00|11091.5|11079.5|11091.6|11079.6|11091.6|11079.6|11089.6|11077.6|0
1711653900000|2024-03-28 19:25:00|11093.5|11081.5|11093.6|11081.6|11095.6|11083.6|11093.5|11081.5|0
1711654200000|2024-03-28 19:30:00|11093.7|11081.7|11091.6|11079.6|11095.6|11083.6|11089.6|11077.6|0
1711654500000|2024-03-28 19:35:00|11091.5|11079.5|11087.6|11075.6|11091.6|11079.6|11085.6|11073.6|0
1711654800000|2024-03-28 19:40:00|11087.7|11075.7|11091.5|11079.5|11091.5|11079.5|11087.5|11075.5|0
1711655100000|2024-03-28 19:45:00|11091.4|11079.4|11087.7|11075.7|11091.5|11079.5|11087.5|11075.5|0
1711655400000|2024-03-28 19:50:00|11087.6|11075.6|11085.7|11073.7|11089.7|11077.7|11083.7|11071.7|0
1711655700000|2024-03-28 19:55:00|11085.8|11073.8|11085.2|11073.2|11091.6|11079.6|11083.7|11071.7|0
1711656000000|2024-03-28 20:00:00|11085.3|11073.3|11085.1|11073.1|11087.2|11075.2|11083|11071|0
1711656300000|2024-03-28 20:05:00|11085.2|11073.2|11085.5|11073.5|11087.4|11075.4|11085.1|11073.1|0
1711656600000|2024-03-28 20:10:00|11083.6|11071.6|11083.6|11071.6|11083.6|11071.6|11083.5|11071.5|0
1711656900000|2024-03-28 20:15:00|11083.5|11071.5|11081.7|11069.7|11085.5|11073.5|11081.6|11069.6|0
1711657200000|2024-03-28 20:20:00|11083.6|11071.6|11081.7|11069.7|11083.6|11071.6|11079.7|11067.7|0
1711657500000|2024-03-28 20:25:00|11081.6|11069.6|11079.7|11067.7|11081.7|11069.7|11078.7|11066.7|0
1711657800000|2024-03-28 20:30:00|11078.7|11066.7|11080.6|11068.6|11080.6|11068.6|11078.7|11066.7|0
1711658100000|2024-03-28 20:35:00|11080.5|11068.5|11080.5|11068.5|11080.6|11068.6|11079.6|11067.6|0
1711658400000|2024-03-28 20:40:00|11080.6|11068.6|11080.6|11068.6|11080.6|11068.6|11080.6|11068.6|0
1711658700000|2024-03-28 20:45:00|11080.5|11068.5|11080.6|11068.6|11080.6|11068.6|11080.5|11068.5|0
1711659000000|2024-03-28 20:50:00|11080.7|11068.7|11082.6|11070.6|11082.6|11070.6|11080.7|11068.7|0
1711659300000|2024-03-28 20:55:00|11083.6|11071.6|11080.7|11068.7|11083.6|11071.6|11080.7|11068.7|0
1711659600000|2024-03-28 21:00:00|11081.6|11069.6|11083.8|11071.8|11083.8|11071.8|11081.6|11069.6|0
1711922400000|2024-03-31 22:00:00|11113.4|11101.4|11126.1|11114.1|11127.8|11115.8|11113.2|11101.2|0
1711922700000|2024-03-31 22:05:00|11126.5|11114.5|11127.4|11115.4|11129.1|11117.1|11125.1|11113.1|0
1711923000000|2024-03-31 22:10:00|11127.6|11115.6|11127.4|11115.4|11128.4|11116.4|11125.1|11113.1|0
1711923300000|2024-03-31 22:15:00|11127.8|11115.8|11123.4|11111.4|11127.8|11115.8|11122.5|11110.5|0
1711923600000|2024-03-31 22:20:00|11123.5|11111.5|11125.9|11113.9|11125.9|11113.9|11123.1|11111.1|0
1711923900000|2024-03-31 22:25:00|11125.5|11113.5|11124.4|11112.4|11125.5|11113.5|11123.8|11111.8|0
1711924200000|2024-03-31 22:30:00|11124.8|11112.8|11124.4|11112.4|11125.7|11113.7|11124.4|11112.4|0
1711924500000|2024-03-31 22:35:00|11124.8|11112.8|11125.3|11113.3|11126.1|11114.1|11124.4|11112.4|0
1711924800000|2024-03-31 22:40:00|11125|11113|11126.1|11114.1|11126.1|11114.1|11124.4|11112.4|0
1711925100000|2024-03-31 22:45:00|11125.9|11113.9|11126.7|11114.7|11126.7|11114.7|11125.7|11113.7|0
1711925400000|2024-03-31 22:50:00|11126.1|11114.1|11127.1|11115.1|11127.1|11115.1|11126.1|11114.1|0
1711925700000|2024-03-31 22:55:00|11126.9|11114.9|11128.1|11116.1|11128.1|11116.1|11126.7|11114.7|0
1711926000000|2024-03-31 23:00:00|11127.9|11115.9|11128.1|11116.1|11129.1|11117.1|11127.7|11115.7|0
1711926300000|2024-03-31 23:05:00|11128.5|11116.5|11130.8|11118.8|11131.2|11119.2|11128.5|11116.5|0
1711926600000|2024-03-31 23:10:00|11130.6|11118.6|11129.8|11117.8|11130.8|11118.8|11129.8|11117.8|0
1711926900000|2024-03-31 23:15:00|11130|11118|11130.8|11118.8|11130.8|11118.8|11129.4|11117.4|0
1711927200000|2024-03-31 23:20:00|11130.6|11118.6|11131.8|11119.8|11132.1|11120.1|11130.2|11118.2|0
1711927500000|2024-03-31 23:25:00|11132.2|11120.2|11133.7|11121.7|11134.7|11122.7|11131.8|11119.8|0
1711927800000|2024-03-31 23:30:00|11133.5|11121.5|11135.1|11123.1|11135.1|11123.1|11133.1|11121.1|0
1711928100000|2024-03-31 23:35:00|11134.9|11122.9|11140.1|11128.1|11141.1|11129.1|11134.7|11122.7|0
1711928400000|2024-03-31 23:40:00|11139.7|11127.7|11141.1|11129.1|11141.9|11129.9|11139.7|11127.7|0
1711928700000|2024-03-31 23:45:00|11140.9|11128.9|11140.1|11128.1|11141.7|11129.7|11139.7|11127.7|0
1711929000000|2024-03-31 23:50:00|11139.9|11127.9|11139.1|11127.1|11140.1|11128.1|11138.1|11126.1|0
1711929300000|2024-03-31 23:55:00|11139.7|11127.7|11140.3|11128.3|11141.1|11129.1|11138.7|11126.7|0
1711929600000|2024-04-01 00:00:00|11140.1|11128.1|11138.7|11126.7|11140.5|11128.5|11138.1|11126.1|0
1711929900000|2024-04-01 00:05:00|11138.1|11126.1|11136.4|11124.4|11138.7|11126.7|11136.4|11124.4|0
1711930200000|2024-04-01 00:10:00|11136.6|11124.6|11132.2|11120.2|11136.8|11124.8|11131.6|11119.6|0
1711930500000|2024-04-01 00:15:00|11132.6|11120.6|11131.6|11119.6|11133|11121|11130.6|11118.6|0
1711930800000|2024-04-01 00:20:00|11131.4|11119.4|11132.2|11120.2|11132.6|11120.6|11131.2|11119.2|0
1711931100000|2024-04-01 00:25:00|11132.4|11120.4|11133|11121|11134|11122|11132.4|11120.4|0
1711931400000|2024-04-01 00:30:00|11133.6|11121.6|11133.6|11121.6|11134|11122|11133|11121|0
1711931700000|2024-04-01 00:35:00|11133.8|11121.8|11133.6|11121.6|11133.8|11121.8|11132.2|11120.2|0
1711932000000|2024-04-01 00:40:00|11133.8|11121.8|11135|11123|11136|11124|11133.8|11121.8|0
1711932300000|2024-04-01 00:45:00|11135.2|11123.2|11135|11123|11136|11124|11134.4|11122.4|0
1711932600000|2024-04-01 00:50:00|11135.4|11123.4|11135|11123|11136|11124|11135|11123|0
1711932900000|2024-04-01 00:55:00|11135.2|11123.2|11134|11122|11135.4|11123.4|11133.6|11121.6|0
1711933200000|2024-04-01 01:00:00|11133.8|11121.8|11134|11122|11134|11122|11133|11121|0
1711933500000|2024-04-01 01:05:00|11134.2|11122.2|11134.4|11122.4|11135|11123|11134|11122|0
1711933800000|2024-04-01 01:10:00|11134.2|11122.2|11135|11123|11135.6|11123.6|11134|11122|0
1711934100000|2024-04-01 01:15:00|11134.8|11122.8|11134|11122|11135|11123|11134|11122|0
1711934400000|2024-04-01 01:20:00|11133.8|11121.8|11135|11123|11135|11123|11133.6|11121.6|0
1711934700000|2024-04-01 01:25:00|11135.2|11123.2|11133.8|11121.8|11135.4|11123.4|11133|11121|0
1711935000000|2024-04-01 01:30:00|11134|11122|11133|11121|11135|11123|11132.6|11120.6|0
1711935300000|2024-04-01 01:35:00|11133.6|11121.6|11131.6|11119.6|11133.6|11121.6|11130.6|11118.6|0
1711935600000|2024-04-01 01:40:00|11132.2|11120.2|11130.6|11118.6|11132.2|11120.2|11130.2|11118.2|0
1711935900000|2024-04-01 01:45:00|11130.7|11118.7|11131.6|11119.6|11132.2|11120.2|11130.2|11118.2|0
1711936200000|2024-04-01 01:50:00|11131.2|11119.2|11131.2|11119.2|11132.2|11120.2|11130.4|11118.4|0
1711936500000|2024-04-01 01:55:00|11130.6|11118.6|11130.6|11118.6|11131.2|11119.2|11130.2|11118.2|0
1711936800000|2024-04-01 02:00:00|11130.4|11118.4|11129.3|11117.3|11130.6|11118.6|11129.3|11117.3|0
1711937100000|2024-04-01 02:05:00|11129.5|11117.5|11132.2|11120.2|11132.2|11120.2|11128.9|11116.9|0
1711937400000|2024-04-01 02:10:00|11132.4|11120.4|11132.6|11120.6|11132.6|11120.6|11131.8|11119.8|0
1711937700000|2024-04-01 02:15:00|11132.5|11120.5|11130.8|11118.8|11132.6|11120.6|11130.8|11118.8|0
1711938000000|2024-04-01 02:20:00|11131|11119|11131.2|11119.2|11131.8|11119.8|11130.8|11118.8|0
1711938300000|2024-04-01 02:25:00|11130.8|11118.8|11131.8|11119.8|11132.2|11120.2|11130.4|11118.4|0
1711938600000|2024-04-01 02:30:00|11131.7|11119.7|11130.8|11118.8|11131.8|11119.8|11130.4|11118.4|0
1711938900000|2024-04-01 02:35:00|11130.6|11118.6|11129.8|11117.8|11130.8|11118.8|11129.4|11117.4|0
1711939200000|2024-04-01 02:40:00|11129.6|11117.6|11130.4|11118.4|11130.4|11118.4|11129.4|11117.4|0
1711939500000|2024-04-01 02:45:00|11130|11118|11131.2|11119.2|11131.4|11119.4|11129.8|11117.8|0
1711939800000|2024-04-01 02:50:00|11131.4|11119.4|11131.2|11119.2|11132.2|11120.2|11131.2|11119.2|0
1711940100000|2024-04-01 02:55:00|11131.8|11119.8|11130.5|11118.5|11131.8|11119.8|11130.5|11118.5|0
1711940400000|2024-04-01 03:00:00|11130.1|11118.1|11130.5|11118.5|11130.9|11118.9|11129.9|11117.9|0
1711940700000|2024-04-01 03:05:00|11130.7|11118.7|11129.1|11117.1|11130.7|11118.7|11128.5|11116.5|0
1711941000000|2024-04-01 03:10:00|11129.3|11117.3|11129.1|11117.1|11129.9|11117.9|11129.1|11117.1|0
1711941300000|2024-04-01 03:15:00|11128.5|11116.5|11128.5|11116.5|11129.1|11117.1|11128.1|11116.1|0
1711941600000|2024-04-01 03:20:00|11128.7|11116.7|11129.1|11117.1|11129.5|11117.5|11128.5|11116.5|0
1711941900000|2024-04-01 03:25:00|11129.3|11117.3|11129.5|11117.5|11129.5|11117.5|11128.5|11116.5|0
1711942200000|2024-04-01 03:30:00|11129.7|11117.7|11130.5|11118.5|11130.9|11118.9|11129.1|11117.1|0
1711942500000|2024-04-01 03:35:00|11129.9|11117.9|11130.5|11118.5|11130.5|11118.5|11129.5|11117.5|0
1711942800000|2024-04-01 03:40:00|11130.7|11118.7|11131.3|11119.3|11132.3|11120.3|11130.5|11118.5|0
1711943100000|2024-04-01 03:45:00|11131.7|11119.7|11132.3|11120.3|11132.3|11120.3|11131.3|11119.3|0
1711943400000|2024-04-01 03:50:00|11132.5|11120.5|11134.8|11122.8|11134.9|11122.9|11132.3|11120.3|0
1711943700000|2024-04-01 03:55:00|11134.9|11122.9|11135.5|11123.5|11135.5|11123.5|11134.2|11122.2|0
1711944000000|2024-04-01 04:00:00|11135.6|11123.6|11136.1|11124.1|11136.5|11124.5|11135.5|11123.5|0
1711944300000|2024-04-01 04:05:00|11136.5|11124.5|11135.5|11123.5|11136.5|11124.5|11135.1|11123.1|0
1711944600000|2024-04-01 04:10:00|11135.3|11123.3|11135.5|11123.5|11135.5|11123.5|11135.1|11123.1|0
1711944900000|2024-04-01 04:15:00|11135.6|11123.6|11135.5|11123.5|11136.5|11124.5|11135.3|11123.3|0
1711945200000|2024-04-01 04:20:00|11135.1|11123.1|11133.9|11121.9|11135.1|11123.1|11133.7|11121.7|0
1711945500000|2024-04-01 04:25:00|11134.3|11122.3|11134.9|11122.9|11135.1|11123.1|11133.9|11121.9|0
1711945800000|2024-04-01 04:30:00|11135.1|11123.1|11134.9|11122.9|11135.2|11123.2|11134.3|11122.3|0
1711946100000|2024-04-01 04:35:00|11134.8|11122.8|11134.3|11122.3|11134.9|11122.9|11133.7|11121.7|0
1711946400000|2024-04-01 04:40:00|11134.9|11122.9|11134.9|11122.9|11134.9|11122.9|11134.3|11122.3|0
1711946700000|2024-04-01 04:45:00|11135.2|11123.2|11135.6|11123.6|11136|11124|11135.2|11123.2|0
1711947000000|2024-04-01 04:50:00|11135.2|11123.2|11135.2|11123.2|11136|11124|11135.2|11123.2|0
1711947300000|2024-04-01 04:55:00|11135.3|11123.3|11136.1|11124.1|11136.1|11124.1|11135.2|11123.2|0
1711947600000|2024-04-01 05:00:00|11135.5|11123.5|11134.7|11122.7|11135.9|11123.9|11134.7|11122.7|0
1711947900000|2024-04-01 05:05:00|11135.1|11123.1|11135.3|11123.3|11135.5|11123.5|11134.9|11122.9|0
1711948200000|2024-04-01 05:10:00|11135.1|11123.1|11134.7|11122.7|11136.5|11124.5|11134.7|11122.7|0
1711948500000|2024-04-01 05:15:00|11134.3|11122.3|11133.7|11121.7|11134.3|11122.3|11133.3|11121.3|0
1711948800000|2024-04-01 05:20:00|11133.9|11121.9|11135.1|11123.1|11135.1|11123.1|11133.7|11121.7|0
1711949100000|2024-04-01 05:25:00|11134.7|11122.7|11134.1|11122.1|11134.7|11122.7|11133.7|11121.7|0
1711949400000|2024-04-01 05:30:00|11133.7|11121.7|11132.4|11120.4|11133.7|11121.7|11131.8|11119.8|0
1711949700000|2024-04-01 05:35:00|11132.3|11120.3|11132.4|11120.4|11132.8|11120.8|11131.8|11119.8|0
1711950000000|2024-04-01 05:40:00|11132.3|11120.3|11131.4|11119.4|11132.4|11120.4|11131.4|11119.4|0
1711950300000|2024-04-01 05:45:00|11131.6|11119.6|11132.4|11120.4|11132.8|11120.8|11131.4|11119.4|0
1711950600000|2024-04-01 05:50:00|11132.3|11120.3|11132.4|11120.4|11132.8|11120.8|11131.8|11119.8|0
1711950900000|2024-04-01 05:55:00|11132.3|11120.3|11131|11119|11132.3|11120.3|11130.4|11118.4|0
1711951200000|2024-04-01 06:00:00|11130.6|11118.6|11131|11119|11132.4|11120.4|11130.4|11118.4|0
1711951500000|2024-04-01 06:05:00|11131.2|11119.2|11133.3|11121.3|11134.1|11122.1|11131.2|11119.2|0
1711951800000|2024-04-01 06:10:00|11132.8|11120.8|11132.8|11120.8|11133.7|11121.7|11132.4|11120.4|0
1711952100000|2024-04-01 06:15:00|11132.7|11120.7|11132|11120|11132.8|11120.8|11131.8|11119.8|0
1711952400000|2024-04-01 06:20:00|11132.4|11120.4|11133.5|11121.5|11133.5|11121.5|11131.6|11119.6|0
1711952700000|2024-04-01 06:25:00|11133.2|11121.2|11133|11121|11133.5|11121.5|11131.6|11119.6|0
1711953000000|2024-04-01 06:30:00|11133.2|11121.2|11133.5|11121.5|11134.3|11122.3|11133|11121|0
1711953300000|2024-04-01 06:35:00|11133.2|11121.2|11132.6|11120.6|11133.5|11121.5|11132.6|11120.6|0
1711953600000|2024-04-01 06:40:00|11132.8|11120.8|11132|11120|11132.8|11120.8|11131.4|11119.4|0
1711953900000|2024-04-01 06:45:00|11131.6|11119.6|11131.2|11119.2|11132|11120|11131.2|11119.2|0
1711954200000|2024-04-01 06:50:00|11130.8|11118.8|11131.5|11119.5|11132.3|11120.3|11130.4|11118.4|0
1711954500000|2024-04-01 06:55:00|11131.7|11119.7|11131.7|11119.7|11132.7|11120.7|11131.1|11119.1|0
1711954800000|2024-04-01 07:00:00|11131.9|11119.9|11133.6|11121.6|11134.7|11122.7|11131.9|11119.9|0
1711955100000|2024-04-01 07:05:00|11133.4|11121.4|11134.2|11122.2|11134.2|11122.2|11132.8|11120.8|0
1711955400000|2024-04-01 07:10:00|11134.4|11122.4|11137|11125|11137.2|11125.2|11134.2|11122.2|0
1711955700000|2024-04-01 07:15:00|11136.4|11124.4|11136.4|11124.4|11137.4|11125.4|11136|11124|0
1711956000000|2024-04-01 07:20:00|11137|11125|11136.6|11124.6|11137.4|11125.4|11136|11124|0
1711956300000|2024-04-01 07:25:00|11137|11125|11137|11125|11137.8|11125.8|11136.4|11124.4|0
1711956600000|2024-04-01 07:30:00|11137.4|11125.4|11136.4|11124.4|11137.8|11125.8|11136.2|11124.2|0
1711956900000|2024-04-01 07:35:00|11136|11124|11136|11124|11136.4|11124.4|11135|11123|0
1711957200000|2024-04-01 07:40:00|11135.4|11123.4|11135.8|11123.8|11136|11124|11135|11123|0
1711957500000|2024-04-01 07:45:00|11135.4|11123.4|11135|11123|11136.4|11124.4|11135|11123|0
1711957800000|2024-04-01 07:50:00|11135.2|11123.2|11136|11124|11137.4|11125.4|11135|11123|0
1711958100000|2024-04-01 07:55:00|11136.2|11124.2|11137|11125|11137|11125|11136|11124|0
1711958400000|2024-04-01 08:00:00|11136.6|11124.6|11133.6|11121.6|11137|11125|11133.2|11121.2|0
1711958700000|2024-04-01 08:05:00|11133.4|11121.4|11130.9|11118.9|11133.6|11121.6|11130.9|11118.9|0
1711959000000|2024-04-01 08:10:00|11130.8|11118.8|11131.3|11119.3|11131.6|11119.6|11128.9|11116.9|0
1711959300000|2024-04-01 08:15:00|11131.2|11119.2|11131.3|11119.3|11131.6|11119.6|11130.3|11118.3|0
1711959600000|2024-04-01 08:20:00|11131.6|11119.6|11133.2|11121.2|11133.6|11121.6|11131.6|11119.6|0
1711959900000|2024-04-01 08:25:00|11133.6|11121.6|11133.6|11121.6|11134.6|11122.6|11133.2|11121.2|0
1711960200000|2024-04-01 08:30:00|11134|11122|11133.6|11121.6|11135|11123|11133.2|11121.2|0
1711960500000|2024-04-01 08:35:00|11133.4|11121.4|11134.2|11122.2|11134.6|11122.6|11133.2|11121.2|0
1711960800000|2024-04-01 08:40:00|11134|11122|11133.8|11121.8|11134.2|11122.2|11133.2|11121.2|0
1711961100000|2024-04-01 08:45:00|11133.6|11121.6|11131.9|11119.9|11133.6|11121.6|11131.9|11119.9|0
1711961400000|2024-04-01 08:50:00|11132|11120|11133.7|11121.7|11133.7|11121.7|11132|11120|0
1711961700000|2024-04-01 08:55:00|11133.9|11121.9|11134.1|11122.1|11134.1|11122.1|11133.3|11121.3|0
1711962000000|2024-04-01 09:00:00|11134.5|11122.5|11133.9|11121.9|11134.7|11122.7|11133.7|11121.7|0
1711962300000|2024-04-01 09:05:00|11133.7|11121.7|11133.3|11121.3|11134.1|11122.1|11132.3|11120.3|0
1711962600000|2024-04-01 09:10:00|11133.7|11121.7|11131|11119|11133.7|11121.7|11131|11119|0
1711962900000|2024-04-01 09:15:00|11130.9|11118.9|11131|11119|11131.6|11119.6|11130.4|11118.4|0
1711963200000|2024-04-01 09:20:00|11130.9|11118.9|11129.8|11117.8|11131|11119|11129.6|11117.6|0
1711963500000|2024-04-01 09:25:00|11129.6|11117.6|11130.9|11118.9|11131.5|11119.5|11129.6|11117.6|0
1711963800000|2024-04-01 09:30:00|11131.3|11119.3|11130.5|11118.5|11131.5|11119.5|11129.5|11117.5|0
1711964100000|2024-04-01 09:35:00|11130.1|11118.1|11129.5|11117.5|11130.5|11118.5|11129.1|11117.1|0
1711964400000|2024-04-01 09:40:00|11129.3|11117.3|11130.9|11118.9|11130.9|11118.9|11129.3|11117.3|0
1711964700000|2024-04-01 09:45:00|11130.7|11118.7|11130.5|11118.5|11130.9|11118.9|11130.5|11118.5|0
1711965000000|2024-04-01 09:50:00|11130.3|11118.3|11131.7|11119.7|11132.1|11120.1|11130.1|11118.1|0
1711965300000|2024-04-01 09:55:00|11131.9|11119.9|11131.5|11119.5|11132.5|11120.5|11130.9|11118.9|0
1711965600000|2024-04-01 10:00:00|11131.7|11119.7|11132.5|11120.5|11132.5|11120.5|11131.5|11119.5|0
1711965900000|2024-04-01 10:05:00|11132.4|11120.4|11131.9|11119.9|11132.8|11120.8|11131.9|11119.9|0
1711966200000|2024-04-01 10:10:00|11131.7|11119.7|11131.9|11119.9|11132.5|11120.5|11130.9|11118.9|0
1711966500000|2024-04-01 10:15:00|11132.1|11120.1|11133|11121|11133.2|11121.2|11132.1|11120.1|0
1711966800000|2024-04-01 10:20:00|11132.8|11120.8|11133.8|11121.8|11134.2|11122.2|11132.8|11120.8|0
1711967100000|2024-04-01 10:25:00|11134|11122|11134.2|11122.2|11134.2|11122.2|11133.8|11121.8|0
1711967400000|2024-04-01 10:30:00|11134.4|11122.4|11134.3|11122.3|11134.7|11122.7|11133.5|11121.5|0
1711967700000|2024-04-01 10:35:00|11134.5|11122.5|11134.3|11122.3|11135.2|11123.2|11134.1|11122.1|0
1711968000000|2024-04-01 10:40:00|11134.7|11122.7|11134.3|11122.3|11134.7|11122.7|11133.9|11121.9|0
1711968300000|2024-04-01 10:45:00|11134.1|11122.1|11133.3|11121.3|11134.3|11122.3|11133.3|11121.3|0
1711968600000|2024-04-01 10:50:00|11133.5|11121.5|11133.9|11121.9|11134.3|11122.3|11132.5|11120.5|0
1711968900000|2024-04-01 10:55:00|11134.1|11122.1|11134.3|11122.3|11134.7|11122.7|11133.9|11121.9|0
1711969200000|2024-04-01 11:00:00|11133.9|11121.9|11129.2|11117.2|11133.9|11121.9|11129.2|11117.2|0
1711969500000|2024-04-01 11:05:00|11129.6|11117.6|11130.4|11118.4|11130.6|11118.6|11128.8|11116.8|0
1711969800000|2024-04-01 11:10:00|11130.6|11118.6|11129.6|11117.6|11130.6|11118.6|11129.2|11117.2|0
1711970100000|2024-04-01 11:15:00|11129.8|11117.8|11125.8|11113.8|11130.2|11118.2|11125.8|11113.8|0
1711970400000|2024-04-01 11:20:00|11126|11114|11124.8|11112.8|11126.4|11114.4|11124.4|11112.4|0
1711970700000|2024-04-01 11:25:00|11124.6|11112.6|11123.4|11111.4|11124.6|11112.6|11121.8|11109.8|0
1711971000000|2024-04-01 11:30:00|11123|11111|11121.6|11109.6|11123|11111|11120.3|11108.3|0
1711971300000|2024-04-01 11:35:00|11121.4|11109.4|11124.4|11112.4|11124.4|11112.4|11121.1|11109.1|0
1711971600000|2024-04-01 11:40:00|11124.6|11112.6|11124.4|11112.4|11124.8|11112.8|11123.4|11111.4|0
1711971900000|2024-04-01 11:45:00|11124.2|11112.2|11124.4|11112.4|11124.6|11112.6|11123|11111|0
1711972200000|2024-04-01 11:50:00|11124.2|11112.2|11124|11112|11124.4|11112.4|11122|11110|0
1711972500000|2024-04-01 11:55:00|11124.4|11112.4|11123.4|11111.4|11124.4|11112.4|11123|11111|0
1711972800000|2024-04-01 12:00:00|11123|11111|11122.6|11110.6|11124|11112|11122.6|11110.6|0
1711973100000|2024-04-01 12:05:00|11121.6|11109.6|11110.8|11098.8|11121.6|11109.6|11108.4|11096.4|0
1711973400000|2024-04-01 12:10:00|11111.2|11099.2|11110.8|11098.8|11112.1|11100.1|11108.4|11096.4|0
1711973700000|2024-04-01 12:15:00|11110.7|11098.7|11109.4|11097.4|11110.7|11098.7|11107|11095|0
1711974000000|2024-04-01 12:20:00|11109.2|11097.2|11106|11094|11109.4|11097.4|11103.7|11091.7|0
1711974300000|2024-04-01 12:25:00|11105.8|11093.8|11107|11095|11108.4|11096.4|11105.4|11093.4|0
1711974600000|2024-04-01 12:30:00|11106.8|11094.8|11102.3|11090.3|11106.8|11094.8|11099.9|11087.9|0
1711974900000|2024-04-01 12:35:00|11102.9|11090.9|11104.3|11092.3|11105.8|11093.8|11102.9|11090.9|0
1711975200000|2024-04-01 12:40:00|11104.5|11092.5|11108.4|11096.4|11109.6|11097.6|11104.3|11092.3|0
1711975500000|2024-04-01 12:45:00|11109|11097|11109.4|11097.4|11111|11099|11109|11097|0
1711975800000|2024-04-01 12:50:00|11109.2|11097.2|11110.4|11098.4|11110.8|11098.8|11108.4|11096.4|0
1711976100000|2024-04-01 12:55:00|11110.6|11098.6|11108.4|11096.4|11110.6|11098.6|11106.6|11094.6|0
1711976400000|2024-04-01 13:00:00|11109|11097|11105.2|11093.2|11109.2|11097.2|11104.5|11092.5|0
1711976700000|2024-04-01 13:05:00|11105.4|11093.4|11106.6|11094.6|11107.4|11095.4|11105.2|11093.2|0
1711977000000|2024-04-01 13:10:00|11107|11095|11101.9|11089.9|11107|11095|11101.7|11089.7|0
1711977300000|2024-04-01 13:15:00|11101.8|11089.8|11097.5|11085.5|11102.3|11090.3|11096.1|11084.1|0
1711977600000|2024-04-01 13:20:00|11097.9|11085.9|11099.1|11087.1|11099.5|11087.5|11095.4|11083.4|0
1711977900000|2024-04-01 13:25:00|11097.5|11085.5|11101.2|11089.2|11103.4|11091.4|11097.5|11085.5|0
1711978200000|2024-04-01 13:30:00|11101.1|11089.1|11105|11093|11106.7|11094.7|11094.5|11082.5|0
1711978500000|2024-04-01 13:35:00|11105.3|11093.3|11108.7|11096.7|11110.1|11098.1|11100.6|11088.6|0
1711978800000|2024-04-01 13:40:00|11110.1|11098.1|11108.7|11096.7|11111.5|11099.5|11107.1|11095.1|0
1711979100000|2024-04-01 13:45:00|11109.5|11097.5|11105|11093|11111.9|11099.9|11102|11090|0
1711979400000|2024-04-01 13:50:00|11105.3|11093.3|11105.7|11093.7|11106.7|11094.7|11103.4|11091.4|0
1711979700000|2024-04-01 13:55:00|11105.8|11093.8|11106.3|11094.3|11109.1|11097.1|11105.3|11093.3|0
1711980000000|2024-04-01 14:00:00|11106.1|11094.1|11089.5|11077.5|11108.1|11096.1|11088.4|11076.4|0
1711980300000|2024-04-01 14:05:00|11090.1|11078.1|11100|11088|11101.4|11089.4|11089.5|11077.5|0
1711980600000|2024-04-01 14:10:00|11099.4|11087.4|11102.3|11090.3|11103.7|11091.7|11099|11087|0
1711980900000|2024-04-01 14:15:00|11102.4|11090.4|11085|11073|11102.9|11090.9|11083.4|11071.4|0
1711981200000|2024-04-01 14:20:00|11085.4|11073.4|11089.5|11077.5|11090.5|11078.5|11082.6|11070.6|0
1711981500000|2024-04-01 14:25:00|11089.1|11077.1|11085|11073|11090.1|11078.1|11084.6|11072.6|0
1711981800000|2024-04-01 14:30:00|11085.4|11073.4|11082.6|11070.6|11087.3|11075.3|11078.3|11066.3|0
1711982100000|2024-04-01 14:35:00|11082|11070|11072.8|11060.8|11083|11071|11068|11056|0
1711982400000|2024-04-01 14:40:00|11072.7|11060.7|11084.8|11072.8|11086.2|11074.2|11070.4|11058.4|0
1711982700000|2024-04-01 14:45:00|11084.4|11072.4|11083.4|11071.4|11084.8|11072.8|11080.6|11068.6|0
1711983000000|2024-04-01 14:50:00|11083|11071|11078.3|11066.3|11083|11071|11076.5|11064.5|0
1711983300000|2024-04-01 14:55:00|11078.1|11066.1|11079.7|11067.7|11081.7|11069.7|11076.4|11064.4|0
1711983600000|2024-04-01 15:00:00|11080.1|11068.1|11080|11068|11080.7|11068.7|11076|11064|0
1711983900000|2024-04-01 15:05:00|11080.4|11068.4|11077|11065|11082.3|11070.3|11075.2|11063.2|0
1711984200000|2024-04-01 15:10:00|11076.6|11064.6|11073.1|11061.1|11077.5|11065.5|11071.5|11059.5|0
1711984500000|2024-04-01 15:15:00|11072.9|11060.9|11066.6|11054.6|11073.1|11061.1|11063.9|11051.9|0
1711984800000|2024-04-01 15:20:00|11066.2|11054.2|11070.7|11058.7|11074.5|11062.5|11061.9|11049.9|0
1711985100000|2024-04-01 15:25:00|11070.8|11058.8|11085.5|11073.5|11086.3|11074.3|11070.3|11058.3|0
1711985400000|2024-04-01 15:30:00|11085.1|11073.1|11080.3|11068.3|11086.1|11074.1|11080.3|11068.3|0
1711985700000|2024-04-01 15:35:00|11080.4|11068.4|11078|11066|11085.5|11073.5|11078|11066|0
1711986000000|2024-04-01 15:40:00|11078.6|11066.6|11081.3|11069.3|11081.5|11069.5|11076.6|11064.6|0
1711986300000|2024-04-01 15:45:00|11081.7|11069.7|11082.3|11070.3|11082.7|11070.7|11075.2|11063.2|0
1711986600000|2024-04-01 15:50:00|11081.9|11069.9|11070.1|11058.1|11082.7|11070.7|11068.1|11056.1|0
1711986900000|2024-04-01 15:55:00|11070.5|11058.5|11067.1|11055.1|11072.8|11060.8|11066.7|11054.7|0
1711987200000|2024-04-01 16:00:00|11067.7|11055.7|11076.2|11064.2|11076.2|11064.2|11064.9|11052.9|0
1711987500000|2024-04-01 16:05:00|11075.6|11063.6|11079|11067|11081.3|11069.3|11075.2|11063.2|0
1711987800000|2024-04-01 16:10:00|11078.9|11066.9|11080.3|11068.3|11081.3|11069.3|11076.8|11064.8|0
1711988100000|2024-04-01 16:15:00|11080.5|11068.5|11080.3|11068.3|11083.1|11071.1|11079.9|11067.9|0
1711988400000|2024-04-01 16:20:00|11080.4|11068.4|11080.5|11068.5|11082.3|11070.3|11078|11066|0
1711988700000|2024-04-01 16:25:00|11080.9|11068.9|11083.8|11071.8|11084.8|11072.8|11080.1|11068.1|0
1711989000000|2024-04-01 16:30:00|11084|11072|11086.2|11074.2|11087.2|11075.2|11084|11072|0
1711989300000|2024-04-01 16:35:00|11086|11074|11085.8|11073.8|11087.6|11075.6|11083.4|11071.4|0
1711989600000|2024-04-01 16:40:00|11086.2|11074.2|11087.2|11075.2|11088|11076|11085.8|11073.8|0
1711989900000|2024-04-01 16:45:00|11087.6|11075.6|11086.2|11074.2|11088|11076|11083.8|11071.8|0
1711990200000|2024-04-01 16:50:00|11085.8|11073.8|11085.2|11073.2|11088|11076|11084.8|11072.8|0
1711990500000|2024-04-01 16:55:00|11084.8|11072.8|11082.4|11070.4|11085.2|11073.2|11082|11070|0
1711990800000|2024-04-01 17:00:00|11082|11070|11079.7|11067.7|11082.4|11070.4|11078.7|11066.7|0
1711991100000|2024-04-01 17:05:00|11079.9|11067.9|11078.3|11066.3|11081.5|11069.5|11075.9|11063.9|0
1711991400000|2024-04-01 17:10:00|11077.7|11065.7|11078.3|11066.3|11080.1|11068.1|11075.9|11063.9|0
1711991700000|2024-04-01 17:15:00|11077.7|11065.7|11073.9|11061.9|11079.1|11067.1|11073.8|11061.8|0
1711992000000|2024-04-01 17:20:00|11073.6|11061.6|11066.5|11054.5|11074|11062|11066.5|11054.5|0
1711992300000|2024-04-01 17:25:00|11066.1|11054.1|11076.3|11064.3|11076.7|11064.7|11066.1|11054.1|0
1711992600000|2024-04-01 17:30:00|11075.9|11063.9|11072.6|11060.6|11077.3|11065.3|11072.2|11060.2|0
1711992900000|2024-04-01 17:35:00|11072.2|11060.2|11074.4|11062.4|11077.9|11065.9|11072.2|11060.2|0
1711993200000|2024-04-01 17:40:00|11074.9|11062.9|11080.1|11068.1|11081.1|11069.1|11074|11062|0
1711993500000|2024-04-01 17:45:00|11080.5|11068.5|11078.3|11066.3|11080.5|11068.5|11076.7|11064.7|0
1711993800000|2024-04-01 17:50:00|11078.7|11066.7|11082.1|11070.1|11082.1|11070.1|11072.6|11060.6|0
1711994100000|2024-04-01 17:55:00|11082.3|11070.3|11092.1|11080.1|11092.1|11080.1|11082.3|11070.3|0
1711994400000|2024-04-01 18:00:00|11092|11080|11093.4|11081.4|11093.6|11081.6|11090.7|11078.7|0
1711994700000|2024-04-01 18:05:00|11093.2|11081.2|11092.1|11080.1|11093.2|11081.2|11090.7|11078.7|0
1711995000000|2024-04-01 18:10:00|11092|11080|11091.9|11079.9|11094.2|11082.2|11089.9|11077.9|0
1711995300000|2024-04-01 18:15:00|11091.3|11079.3|11097|11085|11097|11085|11091.3|11079.3|0
1711995600000|2024-04-01 18:20:00|11096.4|11084.4|11099.8|11087.8|11100.2|11088.2|11095|11083|0
1711995900000|2024-04-01 18:25:00|11099.6|11087.6|11093.3|11081.3|11100.7|11088.7|11092.3|11080.3|0
1711996200000|2024-04-01 18:30:00|11092.9|11080.9|11095.7|11083.7|11096.1|11084.1|11092.9|11080.9|0
1711996500000|2024-04-01 18:35:00|11095.3|11083.3|11097.1|11085.1|11097.7|11085.7|11094.3|11082.3|0
1711996800000|2024-04-01 18:40:00|11097.7|11085.7|11096.7|11084.7|11098.5|11086.5|11094.7|11082.7|0
1711997100000|2024-04-01 18:45:00|11097.1|11085.1|11096.1|11084.1|11097.1|11085.1|11094.9|11082.9|0
1711997400000|2024-04-01 18:50:00|11096.5|11084.5|11096.1|11084.1|11098.7|11086.7|11094.7|11082.7|0
1711997700000|2024-04-01 18:55:00|11096.7|11084.7|11093.3|11081.3|11098.1|11086.1|11090.6|11078.6|0
1711998000000|2024-04-01 19:00:00|11092.9|11080.9|11096.7|11084.7|11096.7|11084.7|11090.2|11078.2|0
1711998300000|2024-04-01 19:05:00|11096.9|11084.9|11099.4|11087.4|11102.2|11090.2|11096.9|11084.9|0
1711998600000|2024-04-01 19:10:00|11099.5|11087.5|11096.7|11084.7|11100.8|11088.8|11095.7|11083.7|0
1711998900000|2024-04-01 19:15:00|11097.1|11085.1|11094.3|11082.3|11099.4|11087.4|11092.9|11080.9|0
1711999200000|2024-04-01 19:20:00|11093.9|11081.9|11095.7|11083.7|11098.5|11086.5|11092.9|11080.9|0
1711999500000|2024-04-01 19:25:00|11096.1|11084.1|11093.3|11081.3|11096.7|11084.7|11090.6|11078.6|0
1711999800000|2024-04-01 19:30:00|11093.5|11081.5|11098.1|11086.1|11099.8|11087.8|11092|11080|0
1712000100000|2024-04-01 19:35:00|11098.5|11086.5|11090.2|11078.2|11098.5|11086.5|11089.2|11077.2|0
1712000400000|2024-04-01 19:40:00|11090.4|11078.4|11098.1|11086.1|11099.4|11087.4|11090.2|11078.2|0
1712000700000|2024-04-01 19:45:00|11098.5|11086.5|11093.9|11081.9|11099.4|11087.4|11093.3|11081.3|0
1712001000000|2024-04-01 19:50:00|11093.3|11081.3|11108.5|11096.5|11109.1|11097.1|11092.9|11080.9|0
1712001300000|2024-04-01 19:55:00|11109.9|11097.9|11107.3|11095.3|11115.5|11103.5|11107.3|11095.3|0
1712001600000|2024-04-01 20:00:00|11108.1|11096.1|11107.1|11095.1|11111.4|11099.4|11103.4|11091.4|0
1712001900000|2024-04-01 20:05:00|11107.2|11095.2|11107.9|11095.9|11108.5|11096.5|11104.8|11092.8|0
1712002200000|2024-04-01 20:10:00|11108.5|11096.5|11108.9|11096.9|11110.9|11098.9|11108.5|11096.5|0
1712002500000|2024-04-01 20:15:00|11108.5|11096.5|11108.5|11096.5|11108.9|11096.9|11107.1|11095.1|0
1712002800000|2024-04-01 20:20:00|11108.1|11096.1|11105.6|11093.6|11108.5|11096.5|11105.2|11093.2|0
1712003100000|2024-04-01 20:25:00|11105.5|11093.5|11103.8|11091.8|11105.6|11093.6|11103.8|11091.8|0
1712003400000|2024-04-01 20:30:00|11104.2|11092.2|11105.2|11093.2|11105.2|11093.2|11103.4|11091.4|0
1712003700000|2024-04-01 20:35:00|11105.6|11093.6|11106.2|11094.2|11106.2|11094.2|11105.2|11093.2|0
1712004000000|2024-04-01 20:40:00|11106.1|11094.1|11104.8|11092.8|11106.5|11094.5|11104.4|11092.4|0
1712004300000|2024-04-01 20:45:00|11105.2|11093.2|11105.2|11093.2|11105.6|11093.6|11104.8|11092.8|0
1712004600000|2024-04-01 20:50:00|11105|11093|11105.6|11093.6|11106.5|11094.5|11105|11093|0
1712004900000|2024-04-01 20:55:00|11105.4|11093.4|11107.3|11095.3|11107.7|11095.7|11105.4|11093.4|0
1712005200000|2024-04-01 21:00:00|11106.5|11094.5|11107.7|11095.7|11107.9|11095.9|11106.5|11094.5|0
1712005500000|2024-04-01 21:05:00|11107.8|11095.8|11108.1|11096.1|11108.9|11096.9|11107.7|11095.7|0
1712005800000|2024-04-01 21:10:00|11107.7|11095.7|11107.7|11095.7|11108.3|11096.3|11107.7|11095.7|0
1712006100000|2024-04-01 21:15:00|11107.5|11095.5|11108.1|11096.1|11108.1|11096.1|11107.5|11095.5|0
1712006700000|2024-04-01 21:25:00|11107.3|11095.3|11109.3|11097.3|11109.3|11097.3|11107.1|11095.1|0
1712007000000|2024-04-01 21:30:00|11108.1|11096.1|11108.3|11096.3|11108.5|11096.5|11107.9|11095.9|0
1712007300000|2024-04-01 21:35:00|11108.1|11096.1|11108.5|11096.5|11108.7|11096.7|11107.7|11095.7|0
1712007600000|2024-04-01 21:40:00|11108.7|11096.7|11108.1|11096.1|11108.7|11096.7|11108.1|11096.1|0
1712007900000|2024-04-01 21:45:00|11108.5|11096.5|11107.7|11095.7|11108.5|11096.5|11107.7|11095.7|0
1712008200000|2024-04-01 21:50:00|11107.8|11095.8|11100.9|11088.9|11108.5|11096.5|11100.7|11088.7|0
1712008500000|2024-04-01 21:55:00|11100.7|11088.7|11102.3|11090.3|11102.3|11090.3|11100.5|11088.5|0
1712008800000|2024-04-01 22:00:00|11102.2|11090.2|11095.9|11083.9|11102.2|11090.2|11095.3|11083.3|0
1712009100000|2024-04-01 22:05:00|11096.1|11084.1|11093.9|11081.9|11097.7|11085.7|11093.9|11081.9|0
1712009400000|2024-04-01 22:10:00|11094.3|11082.3|11095.3|11083.3|11096.3|11084.3|11094.3|11082.3|0
1712009700000|2024-04-01 22:15:00|11095.9|11083.9|11093.9|11081.9|11096.3|11084.3|11093.9|11081.9|0
1712010000000|2024-04-01 22:20:00|11094.3|11082.3|11093.9|11081.9|11094.9|11082.9|11093.5|11081.5|0
1712010300000|2024-04-01 22:25:00|11093.5|11081.5|11090.2|11078.2|11093.9|11081.9|11090.2|11078.2|0
1712010600000|2024-04-01 22:30:00|11089.6|11077.6|11090.6|11078.6|11090.6|11078.6|11089|11077|0
1712010900000|2024-04-01 22:35:00|11090.7|11078.7|11092.4|11080.4|11094.4|11082.4|11090.7|11078.7|0
1712011200000|2024-04-01 22:40:00|11092.2|11080.2|11092.2|11080.2|11093|11081|11091.6|11079.6|0
1712011500000|2024-04-01 22:45:00|11092.4|11080.4|11093.4|11081.4|11093.4|11081.4|11092.2|11080.2|0
1712011800000|2024-04-01 22:50:00|11093|11081|11089.4|11077.4|11093|11081|11089.4|11077.4|0
1712012100000|2024-04-01 22:55:00|11089.5|11077.5|11090.2|11078.2|11090.2|11078.2|11089|11077|0
1712012400000|2024-04-01 23:00:00|11089.6|11077.6|11089.6|11077.6|11089.6|11077.6|11089|11077|0
1712012700000|2024-04-01 23:05:00|11089.7|11077.7|11089.6|11077.6|11090.6|11078.6|11089|11077|0
1712013000000|2024-04-01 23:10:00|11089.7|11077.7|11091|11079|11091|11079|11089.7|11077.7|0
1712013300000|2024-04-01 23:15:00|11090.8|11078.8|11092|11080|11092|11080|11090.6|11078.6|0
1712013600000|2024-04-01 23:20:00|11092.4|11080.4|11091.6|11079.6|11093|11081|11091|11079|0
1712013900000|2024-04-01 23:25:00|11091.8|11079.8|11090.2|11078.2|11092.8|11080.8|11089.2|11077.2|0
1712014200000|2024-04-01 23:30:00|11090.4|11078.4|11091|11079|11092|11080|11090.2|11078.2|0
1712014500000|2024-04-01 23:35:00|11090.8|11078.8|11085.5|11073.5|11090.8|11078.8|11084.9|11072.9|0
1712014800000|2024-04-01 23:40:00|11085.7|11073.7|11084.5|11072.5|11086.3|11074.3|11084.5|11072.5|0
1712015100000|2024-04-01 23:45:00|11084.3|11072.3|11087.9|11075.9|11088.3|11076.3|11084.1|11072.1|0
1712015400000|2024-04-01 23:50:00|11087.5|11075.5|11088.3|11076.3|11088.7|11076.7|11087.3|11075.3|0
1712015700000|2024-04-01 23:55:00|11088.5|11076.5|11089.6|11077.6|11090.2|11078.2|11088.3|11076.3|0
1712016000000|2024-04-02 00:00:00|11089.7|11077.7|11080.9|11068.9|11089.8|11077.8|11076.7|11064.7|0
1712016300000|2024-04-02 00:05:00|11081.3|11069.3|11075.5|11063.5|11081.5|11069.5|11074.1|11062.1|0
1712016600000|2024-04-02 00:10:00|11076.1|11064.1|11075.8|11063.8|11084.1|11072.1|11075.8|11063.8|0
1712016900000|2024-04-02 00:15:00|11075.6|11063.6|11081.3|11069.3|11081.3|11069.3|11066|11054|0
1712017200000|2024-04-02 00:20:00|11083.2|11071.2|11078.3|11066.3|11085.1|11073.1|11077.3|11065.3|0
1712017500000|2024-04-02 00:25:00|11076.4|11064.4|11082.2|11070.2|11082.2|11070.2|11076.4|11064.4|0
1712017800000|2024-04-02 00:30:00|11083.2|11071.2|11082.2|11070.2|11086.1|11074.1|11082.2|11070.2|0
1712018100000|2024-04-02 00:35:00|11082.1|11070.1|11084|11072|11084.1|11072.1|11080.2|11068.2|0
1712018400000|2024-04-02 00:40:00|11084.1|11072.1|11082.2|11070.2|11084.1|11072.1|11082.1|11070.1|0
1712018700000|2024-04-02 00:45:00|11084.1|11072.1|11086|11074|11086|11074|11082.1|11070.1|0
1712019000000|2024-04-02 00:50:00|11085|11073|11084.1|11072.1|11086|11074|11084.1|11072.1|0
1712019300000|2024-04-02 00:55:00|11084|11072|11086.2|11074.2|11086.2|11074.2|11084|11072|0
1712019600000|2024-04-02 01:00:00|11084.3|11072.3|11084.2|11072.2|11086.2|11074.2|11084.2|11072.2|0
1712019900000|2024-04-02 01:05:00|11082.3|11070.3|11080.4|11068.4|11082.3|11070.3|11080.4|11068.4|0
1712020200000|2024-04-02 01:10:00|11082.3|11070.3|11080.4|11068.4|11084.2|11072.2|11080.4|11068.4|0
1712020500000|2024-04-02 01:15:00|11082.3|11070.3|11082.4|11070.4|11084.2|11072.2|11080.4|11068.4|0
1712020800000|2024-04-02 01:20:00|11082.3|11070.3|11086.3|11074.3|11086.3|11074.3|11082.3|11070.3|0
1712021100000|2024-04-02 01:25:00|11086.2|11074.2|11090.1|11078.1|11090.1|11078.1|11086.2|11074.2|0
1712021400000|2024-04-02 01:30:00|11090.2|11078.2|11088.2|11076.2|11090.2|11078.2|11086.2|11074.2|0
1712021700000|2024-04-02 01:35:00|11088.1|11076.1|11088.1|11076.1|11088.1|11076.1|11086.2|11074.2|0
1712022000000|2024-04-02 01:40:00|11086.2|11074.2|11088.1|11076.1|11088.1|11076.1|11086.2|11074.2|0
1712022300000|2024-04-02 01:45:00|11090|11078|11090.1|11078.1|11090.1|11078.1|11088.1|11076.1|0
1712022600000|2024-04-02 01:50:00|11090|11078|11088.1|11076.1|11090|11078|11088.1|11076.1|0
1712022900000|2024-04-02 01:55:00|11090|11078|11090|11078|11090|11078|11090|11078|0
1712023200000|2024-04-02 02:00:00|11090.1|11078.1|11088.1|11076.1|11091|11079|11088.1|11076.1|0
1712023500000|2024-04-02 02:05:00|11090.1|11078.1|11086.2|11074.2|11090.1|11078.1|11086.2|11074.2|0
1712023800000|2024-04-02 02:10:00|11086.1|11074.1|11086.2|11074.2|11088.1|11076.1|11086.1|11074.1|0
1712024100000|2024-04-02 02:15:00|11088.1|11076.1|11088.1|11076.1|11088.1|11076.1|11086.2|11074.2|0
1712024400000|2024-04-02 02:20:00|11090|11078|11090.1|11078.1|11090.1|11078.1|11088.1|11076.1|0
1712024700000|2024-04-02 02:25:00|11090|11078|11088.2|11076.2|11090.1|11078.1|11088.1|11076.1|0
1712025000000|2024-04-02 02:30:00|11089.1|11077.1|11090.1|11078.1|11092|11080|11088.2|11076.2|0
1712025300000|2024-04-02 02:35:00|11092|11080|11091.3|11079.3|11092.1|11080.1|11090.1|11078.1|0
1712025600000|2024-04-02 02:40:00|11089.4|11077.4|11089.4|11077.4|11091.3|11079.3|11089.4|11077.4|0
1712025900000|2024-04-02 02:45:00|11089.3|11077.3|11089.3|11077.3|11089.3|11077.3|11089.3|11077.3|0
1712026200000|2024-04-02 02:50:00|11089.4|11077.4|11093.3|11081.3|11093.3|11081.3|11089.3|11077.3|0
1712026500000|2024-04-02 02:55:00|11095.2|11083.2|11093.3|11081.3|11095.2|11083.2|11093.3|11081.3|0
1712026800000|2024-04-02 03:00:00|11092.3|11080.3|11092.3|11080.3|11093.3|11081.3|11091.4|11079.4|0
1712027100000|2024-04-02 03:05:00|11091.4|11079.4|11091.4|11079.4|11093.3|11081.3|11091.3|11079.3|0
1712027400000|2024-04-02 03:10:00|11091.3|11079.3|11091.4|11079.4|11091.4|11079.4|11091.3|11079.3|0
1712027700000|2024-04-02 03:15:00|11091.3|11079.3|11091.3|11079.3|11091.4|11079.4|11089.4|11077.4|0
1712028000000|2024-04-02 03:20:00|11091.4|11079.4|11091.3|11079.3|11093.3|11081.3|11091.3|11079.3|0
1712028300000|2024-04-02 03:25:00|11091.4|11079.4|11091.4|11079.4|11091.4|11079.4|11091.3|11079.3|0
1712028600000|2024-04-02 03:30:00|11091.3|11079.3|11089.4|11077.4|11091.4|11079.4|11089.4|11077.4|0
1712028900000|2024-04-02 03:35:00|11091.4|11079.4|11087.5|11075.5|11091.4|11079.4|11087.5|11075.5|0
1712029200000|2024-04-02 03:40:00|11085.6|11073.6|11085.6|11073.6|11087.5|11075.5|11085.5|11073.5|0
1712029500000|2024-04-02 03:45:00|11085.5|11073.5|11085.5|11073.5|11087.4|11075.4|11085.5|11073.5|0
1712030100000|2024-04-02 03:55:00|11083.6|11071.6|11085.5|11073.5|11085.5|11073.5|11083.6|11071.6|0
1712030400000|2024-04-02 04:00:00|11087.4|11075.4|11083.6|11071.6|11087.4|11075.4|11083.6|11071.6|0
1712031000000|2024-04-02 04:10:00|11083.7|11071.7|11083.7|11071.7|11083.7|11071.7|11083.7|11071.7|0
1712031300000|2024-04-02 04:15:00|11081.8|11069.8|11081.8|11069.8|11081.8|11069.8|11081.7|11069.7|0
1712031600000|2024-04-02 04:20:00|11081.7|11069.7|11081.7|11069.7|11081.7|11069.7|11081.7|11069.7|0
1712031900000|2024-04-02 04:25:00|11083.7|11071.7|11081.8|11069.8|11083.7|11071.7|11081.7|11069.7|0
1712032200000|2024-04-02 04:30:00|11081.7|11069.7|11081.8|11069.8|11081.8|11069.8|11081.7|11069.7|0
1712032500000|2024-04-02 04:35:00|11083.7|11071.7|11086.1|11074.1|11086.1|11074.1|11081.8|11069.8|0
1712032800000|2024-04-02 04:40:00|11088.1|11076.1|11088.1|11076.1|11088.1|11076.1|11088.1|11076.1|0
1712033100000|2024-04-02 04:45:00|11088|11076|11086.1|11074.1|11088.1|11076.1|11086.1|11074.1|0
1712033700000|2024-04-02 04:55:00|11084.2|11072.2|11086.1|11074.1|11086.1|11074.1|11084.2|11072.2|0
1712034000000|2024-04-02 05:00:00|11084.2|11072.2|11084.1|11072.1|11086.1|11074.1|11082.2|11070.2|0
1712034300000|2024-04-02 05:05:00|11086.1|11074.1|11086.1|11074.1|11086.1|11074.1|11084.1|11072.1|0
1712034600000|2024-04-02 05:10:00|11084.1|11072.1|11086|11074|11086.1|11074.1|11084.1|11072.1|0
1712034900000|2024-04-02 05:15:00|11084.1|11072.1|11080.2|11068.2|11086|11074|11080.2|11068.2|0
1712035200000|2024-04-02 05:20:00|11082.1|11070.1|11084|11072|11084.1|11072.1|11082.1|11070.1|0
1712035500000|2024-04-02 05:25:00|11084.1|11072.1|11086|11074|11086|11074|11084|11072|0
1712035800000|2024-04-02 05:30:00|11084.1|11072.1|11084.1|11072.1|11084.1|11072.1|11084.1|11072.1|0
1712036100000|2024-04-02 05:35:00|11086|11074|11082.1|11070.1|11086|11074|11082.1|11070.1|0
1712036400000|2024-04-02 05:40:00|11080.2|11068.2|11082.1|11070.1|11082.1|11070.1|11080.2|11068.2|0
1712036700000|2024-04-02 05:45:00|11084.1|11072.1|11084.1|11072.1|11084.1|11072.1|11084.1|11072.1|0
1712037000000|2024-04-02 05:50:00|11082.1|11070.1|11082.1|11070.1|11082.1|11070.1|11080.1|11068.1|0
1712037300000|2024-04-02 05:55:00|11083.1|11071.1|11082|11070|11085|11073|11082|11070|0
1712037600000|2024-04-02 06:00:00|11080|11068|11067.3|11062.3|11080|11072.3|11064.8|11059.8|133
1712037900000|2024-04-02 06:05:00|11066.8|11061.8|11062.8|11057.8|11070.3|11065.3|11061.8|11056.8|48
1712038200000|2024-04-02 06:10:00|11063.3|11058.3|11065.3|11060.3|11066.3|11061.3|11059.8|11054.8|20
1712038500000|2024-04-02 06:15:00|11064.8|11059.8|11073.3|11068.3|11073.8|11068.8|11062.3|11057.3|21
1712038800000|2024-04-02 06:20:00|11072.3|11067.3|11071.3|11066.3|11075.3|11070.3|11063.3|11058.3|12
1712039100000|2024-04-02 06:25:00|11070.8|11065.8|11064.3|11059.3|11070.8|11065.8|11064.3|11059.3|25
1712039400000|2024-04-02 06:30:00|11061.3|11056.3|11061.8|11056.8|11066.3|11061.3|11061.3|11056.3|12
1712039700000|2024-04-02 06:35:00|11062.8|11057.8|11062.8|11057.8|11062.8|11057.8|11061.3|11056.3|9
1712040000000|2024-04-02 06:40:00|11063.8|11058.8|11065.8|11060.8|11066.8|11061.8|11061.3|11056.3|12
1712040300000|2024-04-02 06:45:00|11066.3|11061.3|11071.8|11066.8|11076.8|11071.8|11065.3|11060.3|15
1712040600000|2024-04-02 06:50:00|11072.3|11067.3|11068.3|11063.3|11076.8|11071.8|11067.3|11062.3|2
1712040900000|2024-04-02 06:55:00|11067.8|11062.8|11036.8|11031.8|11068.8|11063.8|11036.8|11031.8|110
1712041200000|2024-04-02 07:00:00|11034.8|11029.8|11078.3|11073.3|11079.8|11074.8|11034.8|11029.8|897
1712041500000|2024-04-02 07:05:00|11076.8|11071.8|11085.8|11080.8|11089.3|11084.3|11069.3|11064.3|276
1712041800000|2024-04-02 07:10:00|11086.3|11081.3|11083.8|11078.8|11089.3|11084.3|11071.8|11066.8|183
1712042100000|2024-04-02 07:15:00|11084.3|11079.3|11082.8|11077.8|11091.8|11086.8|11075.8|11070.8|206
1712042400000|2024-04-02 07:20:00|11082.3|11077.3|11086.8|11081.8|11091.3|11086.3|11077.8|11072.8|139
1712042700000|2024-04-02 07:25:00|11087.3|11082.3|11089.8|11084.8|11094.8|11089.8|11086.3|11081.3|174
1712043000000|2024-04-02 07:30:00|11089.3|11084.3|11087.8|11082.8|11093.8|11088.8|11083.8|11078.8|100
1712043300000|2024-04-02 07:35:00|11088.3|11083.3|11093.8|11088.8|11096.3|11091.3|11083.8|11078.8|85
1712043600000|2024-04-02 07:40:00|11093.5|11088.5|11077.5|11072.5|11095|11090|11077.5|11072.5|146
1712043900000|2024-04-02 07:45:00|11076.5|11071.5|11076.5|11071.5|11079.5|11074.5|11072|11067|195
1712044200000|2024-04-02 07:50:00|11076|11071|11074.5|11069.5|11078|11073|11069|11064|178
1712044500000|2024-04-02 07:55:00|11074|11069|11076|11071|11081|11076|11074|11069|141
1712044800000|2024-04-02 08:00:00|11075.5|11070.5|11091.5|11086.5|11097.5|11092.5|11075.5|11070.5|289
1712045100000|2024-04-02 08:05:00|11091|11086|11082.5|11077.5|11092.5|11087.5|11079.5|11074.5|168
1712045400000|2024-04-02 08:10:00|11082|11077|11066.5|11061.5|11082|11077|11066|11061|146
1712045700000|2024-04-02 08:15:00|11066|11061|11077.5|11072.5|11080.5|11075.5|11062.5|11057.5|93
1712046000000|2024-04-02 08:20:00|11078|11073|11074.5|11069.5|11080.5|11075.5|11069|11064|69
1712046300000|2024-04-02 08:25:00|11074|11069|11072.5|11067.5|11083|11078|11072|11067|47
1712046600000|2024-04-02 08:30:00|11071.5|11066.5|11067.5|11062.5|11071.5|11066.5|11056|11051|68
1712046900000|2024-04-02 08:35:00|11067|11062|11055.5|11050.5|11067.5|11062.5|11050.5|11045.5|72
1712047200000|2024-04-02 08:40:00|11056|11051|11033.5|11028.5|11056|11051|11033|11028|109
1712047500000|2024-04-02 08:45:00|11034|11029|11018.5|11013.5|11034.5|11029.5|11016.5|11011.5|217
1712047800000|2024-04-02 08:50:00|11019|11014|11006.5|11001.5|11021.5|11016.5|11002.5|10997.5|136
1712048100000|2024-04-02 08:55:00|11007|11002|11007|11002|11012.5|11007.5|11005|11000|74
1712048400000|2024-04-02 09:00:00|11008|11003|11012.5|11007.5|11015|11010|11004|10999|105
1712048700000|2024-04-02 09:05:00|11013|11008|11026.5|11021.5|11028.5|11023.5|11010|11005|93
1712049000000|2024-04-02 09:10:00|11027|11022|11030.5|11025.5|11037.5|11032.5|11027|11022|99
1712049300000|2024-04-02 09:15:00|11031|11026|11027|11022|11035.5|11030.5|11024.5|11019.5|63
1712049600000|2024-04-02 09:20:00|11027.5|11022.5|11031|11026|11031.5|11026.5|11025.5|11020.5|59
1712049900000|2024-04-02 09:25:00|11031.5|11026.5|11031.5|11026.5|11035|11030|11023|11018|49
1712050200000|2024-04-02 09:30:00|11032|11027|11032.5|11027.5|11032.5|11027.5|11026|11021|37
1712050500000|2024-04-02 09:35:00|11033|11028|11029.5|11024.5|11034.5|11029.5|11028|11023|42
1712050800000|2024-04-02 09:40:00|11029|11024|11034.5|11029.5|11035|11030|11026.5|11021.5|51
1712051100000|2024-04-02 09:45:00|11034|11029|11034|11029|11035.5|11030.5|11028.5|11023.5|33
1712051400000|2024-04-02 09:50:00|11033.5|11028.5|11033|11028|11035.5|11030.5|11028|11023|62
1712051700000|2024-04-02 09:55:00|11034.5|11029.5|11038.5|11033.5|11040|11035|11032.5|11027.5|49
1712052000000|2024-04-02 10:00:00|11039|11034|11016.5|11011.5|11039|11034|11016|11011|104
1712052300000|2024-04-02 10:05:00|11017|11012|11009|11004|11017|11012|11004.5|10999.5|151
1712052600000|2024-04-02 10:10:00|11007.5|11002.5|11015.5|11010.5|11015.5|11010.5|11006.5|11001.5|49
1712052900000|2024-04-02 10:15:00|11016.5|11011.5|11018|11013|11019|11014|11010.5|11005.5|38
1712053200000|2024-04-02 10:20:00|11017.5|11012.5|11022|11017|11023|11018|11017|11012|32
1712053500000|2024-04-02 10:25:00|11022.5|11017.5|11025.5|11020.5|11030|11025|11022|11017|34
1712053800000|2024-04-02 10:30:00|11025|11020|11033.5|11028.5|11034.5|11029.5|11025|11020|34
1712054100000|2024-04-02 10:35:00|11033|11028|11025.5|11020.5|11033|11028|11023.5|11018.5|36
1712054400000|2024-04-02 10:40:00|11025|11020|11034.5|11029.5|11035.5|11030.5|11024.5|11019.5|44
1712054700000|2024-04-02 10:45:00|11034|11029|11032.5|11027.5|11036.5|11031.5|11030.5|11025.5|25
1712055000000|2024-04-02 10:50:00|11032|11027|11034.5|11029.5|11038.5|11033.5|11030.5|11025.5|18
1712055300000|2024-04-02 10:55:00|11034|11029|11033.5|11028.5|11037|11032|11030.5|11025.5|13
1712055600000|2024-04-02 11:00:00|11033|11028|11042|11037|11043.5|11038.5|11032.5|11027.5|39
1712055900000|2024-04-02 11:05:00|11042.5|11037.5|11039.5|11034.5|11043.5|11038.5|11038.5|11033.5|28
1712056200000|2024-04-02 11:10:00|11039|11034|11037.5|11032.5|11040.5|11035.5|11034.5|11029.5|19
1712056500000|2024-04-02 11:15:00|11038|11033|11039.5|11034.5|11040.5|11035.5|11036.5|11031.5|18
1712056800000|2024-04-02 11:20:00|11040|11035|11030|11025|11040.5|11035.5|11026.5|11021.5|20
1712057100000|2024-04-02 11:25:00|11029.5|11024.5|11035.5|11030.5|11038.5|11033.5|11028.5|11023.5|23
1712057400000|2024-04-02 11:30:00|11035|11030|11033.5|11028.5|11037|11032|11029.5|11024.5|16
1712057700000|2024-04-02 11:35:00|11034|11029|11037.5|11032.5|11037.5|11032.5|11032.5|11027.5|43
1712058000000|2024-04-02 11:40:00|11038.2|11033.2|11034.7|11029.7|11039.2|11034.2|11032.2|11027.2|10
1712058300000|2024-04-02 11:45:00|11034.2|11029.2|11037.2|11032.2|11038.2|11033.2|11034.2|11029.2|20
1712058600000|2024-04-02 11:50:00|11036.7|11031.7|11040.2|11035.2|11045.2|11040.2|11036.2|11031.2|16
1712058900000|2024-04-02 11:55:00|11039.7|11034.7|11043.2|11038.2|11043.2|11038.2|11036.2|11031.2|34
1712059200000|2024-04-02 12:00:00|11042.7|11037.7|11037.2|11032.2|11043.7|11038.7|11036.2|11031.2|43
1712059500000|2024-04-02 12:05:00|11037.7|11032.7|11035.2|11030.2|11043.2|11038.2|11032.2|11027.2|58
1712059800000|2024-04-02 12:10:00|11034.7|11029.7|11029.2|11024.2|11036.7|11031.7|11025.7|11020.7|64
1712060100000|2024-04-02 12:15:00|11028.7|11023.7|11029.7|11024.7|11030.7|11025.7|11026.2|11021.2|45
1712060400000|2024-04-02 12:20:00|11029.2|11024.2|11042.2|11037.2|11044.7|11039.7|11029.2|11024.2|49
1712060700000|2024-04-02 12:25:00|11041.7|11036.7|11053.2|11048.2|11053.2|11048.2|11040.2|11035.2|62
1712061000000|2024-04-02 12:30:00|11053.7|11048.7|11050.7|11045.7|11057.7|11052.7|11048.7|11043.7|72
1712061300000|2024-04-02 12:35:00|11050.2|11045.2|11048.2|11043.2|11055.7|11050.7|11047.7|11042.7|81
1712061600000|2024-04-02 12:40:00|11047.7|11042.7|11043.2|11038.2|11048.2|11043.2|11037.7|11032.7|61
1712061900000|2024-04-02 12:45:00|11042.7|11037.7|11043.2|11038.2|11045.2|11040.2|11040.2|11035.2|45
1712062200000|2024-04-02 12:50:00|11042.7|11037.7|11030.2|11025.2|11043.2|11038.2|11028.2|11023.2|54
1712062500000|2024-04-02 12:55:00|11030.7|11025.7|11026.7|11021.7|11034.2|11029.2|11026.2|11021.2|70
1712062800000|2024-04-02 13:00:00|11026.2|11021.2|11025.7|11020.7|11031.7|11026.7|11022.7|11017.7|58
1712063100000|2024-04-02 13:05:00|11024.7|11019.7|11020.2|11015.2|11026.2|11021.2|11018.2|11013.2|64
1712063400000|2024-04-02 13:10:00|11019.7|11014.7|11022.2|11017.2|11023.2|11018.2|11016.2|11011.2|67
1712063700000|2024-04-02 13:15:00|11022.7|11017.7|11012.7|11007.7|11023.7|11018.7|11011.7|11006.7|47
1712064000000|2024-04-02 13:20:00|11011.7|11006.7|11008.2|11003.2|11013.2|11008.2|11007.7|11002.7|58
1712064300000|2024-04-02 13:25:00|11007.7|11002.7|10997.7|10992.7|11008.7|11003.7|10991.2|10986.2|227
1712064600000|2024-04-02 13:30:00|10997.2|10992.2|10987.2|10982.2|11004.7|10999.7|10986.2|10981.2|264
1712064900000|2024-04-02 13:35:00|10987.7|10982.7|10978.2|10973.2|10989.2|10984.2|10974.2|10969.2|181
1712065200000|2024-04-02 13:40:00|10978.7|10973.7|10975.7|10970.7|10982.7|10977.7|10962.7|10957.7|220
1712065500000|2024-04-02 13:45:00|10976.2|10971.2|10970.2|10965.2|10981.2|10976.2|10964.7|10959.7|121
1712065800000|2024-04-02 13:50:00|10970.7|10965.7|10979.7|10974.7|10980.2|10975.2|10967.7|10962.7|108
1712066100000|2024-04-02 13:55:00|10980.2|10975.2|10977.7|10972.7|10984.7|10979.7|10976.2|10971.2|76
1712066400000|2024-04-02 14:00:00|10979.2|10974.2|10990.2|10985.2|10991.7|10986.7|10970.7|10965.7|139
1712066700000|2024-04-02 14:05:00|10990.7|10985.7|10982.2|10977.2|10994.7|10989.7|10977.2|10972.2|96
1712067000000|2024-04-02 14:10:00|10982.9|10977.9|10972.9|10967.9|10983.9|10978.9|10970.9|10965.9|87
1712067300000|2024-04-02 14:15:00|10973.4|10968.4|10973.4|10968.4|10982.4|10977.4|10972.9|10967.9|93
1712067600000|2024-04-02 14:20:00|10973.9|10968.9|10987.9|10982.9|10987.9|10982.9|10973.9|10968.9|78
1712067900000|2024-04-02 14:25:00|10987.4|10982.4|10985.4|10980.4|10992.9|10987.9|10984.9|10979.9|72
1712068200000|2024-04-02 14:30:00|10984.9|10979.9|10986.9|10981.9|10987.9|10982.9|10981.4|10976.4|78
1712068500000|2024-04-02 14:35:00|10987.4|10982.4|10980.9|10975.9|10989.4|10984.4|10977.9|10972.9|76
1712068800000|2024-04-02 14:40:00|10981.4|10976.4|10982.4|10977.4|10985.9|10980.9|10979.9|10974.9|65
1712069100000|2024-04-02 14:45:00|10982.9|10977.9|10973.9|10968.9|10986.9|10981.9|10969.4|10964.4|82
1712069400000|2024-04-02 14:50:00|10974.4|10969.4|10970.9|10965.9|10981.9|10976.9|10969.9|10964.9|76
1712069700000|2024-04-02 14:55:00|10971.4|10966.4|10959.9|10954.9|10972.4|10967.4|10956.4|10951.4|95
1712070000000|2024-04-02 15:00:00|10959.4|10954.4|10966.9|10961.9|10967.4|10962.4|10955.4|10950.4|88
1712070300000|2024-04-02 15:05:00|10966.4|10961.4|10975.9|10970.9|10976.9|10971.9|10965.4|10960.4|136
1712070600000|2024-04-02 15:10:00|10976.4|10971.4|10982.4|10977.4|10985.9|10980.9|10976.4|10971.4|120
1712070900000|2024-04-02 15:15:00|10983.9|10978.9|10981.4|10976.4|10983.9|10978.9|10977.9|10972.9|120
1712071200000|2024-04-02 15:20:00|10981.9|10976.9|10974.9|10969.9|10983.4|10978.4|10972.9|10967.9|120
1712071500000|2024-04-02 15:25:00|10974.4|10969.4|10978.9|10973.9|10979.4|10974.4|10967.4|10962.4|420
1712071800000|2024-04-02 15:30:00|10979.9|10972.9|10980.9|10974.9|10989.9|10983.9|10974.9|10967.9|537
1712072100000|2024-04-02 15:35:00|10979.9|10973.9|10970.9|10963.9|10979.9|10974.9|10966.9|10959.9|123
1712072400000|2024-04-02 15:40:00|10969.9|10962.9|10967.9|10960.9|10971.9|10964.9|10966.9|10960.9|53
1712072700000|2024-04-02 15:45:00|10966.9|10961.9|10964.9|10957.9|10968.9|10961.9|10964.9|10957.9|28
1712073000000|2024-04-02 15:50:00|10963.9|10956.9|10963.9|10957.9|10965.9|10959.9|10961.9|10954.9|27
1712073300000|2024-04-02 15:55:00|10964.9|10956.9|10965.9|10959.9|10968.9|10962.9|10963.9|10956.9|16
1712073600000|2024-04-02 16:00:00|10966.9|10958.9|10964.9|10958.9|10967.9|10960.9|10961.9|10954.9|32
1712073900000|2024-04-02 16:05:00|10963.9|10957.9|10962.9|10956.9|10965.9|10958.9|10960.9|10953.9|46
1712074200000|2024-04-02 16:10:00|10961.9|10955.9|10962.9|10955.9|10962.9|10955.9|10959.9|10953.9|20
1712074500000|2024-04-02 16:15:00|10961.9|10954.9|10966.9|10960.9|10966.9|10960.9|10960.9|10954.9|24
1712074800000|2024-04-02 16:20:00|10965.9|10958.9|10967.9|10960.9|10967.9|10961.9|10964.9|10958.9|21
1712075100000|2024-04-02 16:25:00|10966.9|10961.9|10968.9|10962.9|10968.9|10962.9|10966.9|10960.9|20
1712075400000|2024-04-02 16:30:00|10967.9|10961.9|10967.9|10961.9|10969.9|10963.9|10966.9|10959.9|36
1712075700000|2024-04-02 16:35:00|10968.9|10960.9|10970.9|10964.9|10970.9|10964.9|10968.9|10960.9|11
1712076000000|2024-04-02 16:40:00|10971.9|10963.9|10965.9|10959.9|10971.9|10963.9|10965.9|10959.9|14
1712076300000|2024-04-02 16:45:00|10967.9|10958.9|10970.9|10963.9|10972.9|10965.9|10966.9|10958.9|20
1712076600000|2024-04-02 16:50:00|10969.9|10962.9|10971.9|10965.9|10971.9|10965.9|10969.9|10962.9|16
1712076900000|2024-04-02 16:55:00|10972.9|10966.9|10975.9|10969.9|10980.9|10971.9|10971.9|10964.9|23
1712077200000|2024-04-02 17:00:00|10976.9|10959.9|10973.9|10967.9|10976.9|10967.9|10971.9|10959.9|37
1712077500000|2024-04-02 17:05:00|10972.9|10965.9|10971.9|10964.9|10973.9|10967.9|10971.9|10964.9|14
1712077800000|2024-04-02 17:10:00|10970.9|10963.9|10966.9|10960.9|10970.9|10963.9|10966.9|10960.9|19
1712078100000|2024-04-02 17:15:00|10967.9|10961.9|10967.9|10961.9|10968.9|10961.9|10965.9|10959.9|18
1712078400000|2024-04-02 17:20:00|10968.9|10960.9|10966.9|10959.9|10968.9|10961.9|10966.9|10959.9|16
1712078700000|2024-04-02 17:25:00|10965.9|10960.9|10966.9|10959.9|10966.9|10960.9|10965.9|10958.9|13
1712079000000|2024-04-02 17:30:00|10965.9|10958.9|10965.9|10958.9|10966.9|10959.9|10964.9|10958.9|14
1712079300000|2024-04-02 17:35:00|10966.9|10959.9|10965.9|10959.9|10966.9|10959.9|10964.9|10957.9|27
1712079600000|2024-04-02 17:40:00|10964.9|10958.9|10964.9|10957.9|10964.9|10958.9|10960.9|10954.9|24
1712079900000|2024-04-02 17:45:00|10965.9|10958.9|10966.9|10959.9|10966.9|10959.9|10964.9|10957.9|15
1712080200000|2024-04-02 17:50:00|10965.9|10960.9|10968.9|10960.9|10970.9|10963.9|10965.9|10958.9|40
1712080500000|2024-04-02 17:55:00|10970.9|10962.9|10967.4|10955.4|10972.9|10964.9|10966.9|10955.4|36
1712080800000|2024-04-02 18:00:00|10967.5|10955.5|10967.4|10955.4|10969.4|10957.4|10967.4|10955.4|0
1712081100000|2024-04-02 18:05:00|10969.4|10957.4|10971.4|10959.4|10971.4|10959.4|10967.4|10955.4|0
1712081400000|2024-04-02 18:10:00|10973.3|10961.3|10971.3|10959.3|10973.3|10961.3|10971.3|10959.3|0
1712081700000|2024-04-02 18:15:00|10973.2|10961.2|10975.2|10963.2|10975.2|10963.2|10971.3|10959.3|0
1712082000000|2024-04-02 18:20:00|10975.3|10963.3|10971.3|10959.3|10975.3|10963.3|10971.3|10959.3|0
1712082300000|2024-04-02 18:25:00|10971.4|10959.4|10973.3|10961.3|10975.3|10963.3|10971.3|10959.3|0
1712082600000|2024-04-02 18:30:00|10973.2|10961.2|10975.2|10963.2|10975.3|10963.3|10973.2|10961.2|0
1712082900000|2024-04-02 18:35:00|10973.3|10961.3|10971.3|10959.3|10975.2|10963.2|10969.3|10957.3|0
1712083200000|2024-04-02 18:40:00|10971.4|10959.4|10973.3|10961.3|10975.3|10963.3|10971.3|10959.3|0
1712083500000|2024-04-02 18:45:00|10975.3|10963.3|10969.4|10957.4|10975.3|10963.3|10967.4|10955.4|0
1712083800000|2024-04-02 18:50:00|10970.4|10958.4|10971.3|10959.3|10973.3|10961.3|10970.4|10958.4|0
1712084100000|2024-04-02 18:55:00|10971.4|10959.4|10971.3|10959.3|10973.3|10961.3|10969.3|10957.3|0
1712084400000|2024-04-02 19:00:00|10969.4|10957.4|10975.4|10963.4|10975.4|10963.4|10969.4|10957.4|0
1712084700000|2024-04-02 19:05:00|10975.5|10963.5|10975.5|10963.5|10977.6|10965.6|10975.5|10963.5|0
1712085000000|2024-04-02 19:10:00|10975.6|10963.6|10971.5|10959.5|10977.5|10965.5|10971.5|10959.5|0
1712085300000|2024-04-02 19:15:00|10971.4|10959.4|10973.3|10961.3|10975.3|10963.3|10971.4|10959.4|0
1712085600000|2024-04-02 19:20:00|10973.4|10961.4|10977.4|10965.4|10977.4|10965.4|10973.4|10961.4|0
1712085900000|2024-04-02 19:25:00|10977.5|10965.5|10977.4|10965.4|10981.3|10969.3|10977.4|10965.4|0
1712086200000|2024-04-02 19:30:00|10977.5|10965.5|10981.4|10969.4|10981.4|10969.4|10977.4|10965.4|0
1712086500000|2024-04-02 19:35:00|10980.4|10968.4|10983.4|10971.4|10983.4|10971.4|10979.5|10967.5|0
1712086800000|2024-04-02 19:40:00|10981.5|10969.5|10981.4|10969.4|10983.4|10971.4|10979.5|10967.5|0
1712087100000|2024-04-02 19:45:00|10979.5|10967.5|10987.3|10975.3|10987.3|10975.3|10979.4|10967.4|0
1712087400000|2024-04-02 19:50:00|10987.2|10975.2|10985.4|10973.4|10987.3|10975.3|10983.3|10971.3|0
1712087700000|2024-04-02 19:55:00|10983.4|10971.4|10989.3|10977.3|10991.2|10979.2|10983.4|10971.4|0
1712088000000|2024-04-02 20:00:00|10990.3|10978.3|10992|10980|10992.6|10980.6|10989.3|10977.3|0
1712088300000|2024-04-02 20:05:00|10991.6|10979.6|10991.6|10979.6|10992.6|10980.6|10991.6|10979.6|0
1712088600000|2024-04-02 20:10:00|10992.6|10980.6|10993|10981|10993.4|10981.4|10992|10980|0
1712088900000|2024-04-02 20:15:00|10992.6|10980.6|10993|10981|10993.4|10981.4|10992.6|10980.6|0
1712089200000|2024-04-02 20:20:00|10993.2|10981.2|10993.4|10981.4|10993.4|10981.4|10993|10981|0
1712089500000|2024-04-02 20:25:00|10993.2|10981.2|10993.4|10981.4|10993.4|10981.4|10993.2|10981.2|0
1712089800000|2024-04-02 20:30:00|10993|10981|10993.4|10981.4|10994|10982|10993|10981|0
1712090100000|2024-04-02 20:35:00|10994|10982|10994|10982|10994|10982|10993.4|10981.4|0
1712090400000|2024-04-02 20:40:00|10994.2|10982.2|10994.4|10982.4|10995|10983|10994|10982|0
1712090700000|2024-04-02 20:45:00|10995|10983|10994.4|10982.4|10995|10983|10994.4|10982.4|0
1712091000000|2024-04-02 20:50:00|10994|10982|10993.4|10981.4|10994|10982|10993.4|10981.4|0
1712091300000|2024-04-02 20:55:00|10993.2|10981.2|10993.2|10981.2|10993.4|10981.4|10992.8|10980.8|0
1712091600000|2024-04-02 21:00:00|10993.4|10981.4|10993.2|10981.2|10993.6|10981.6|10992.6|10980.6|0
1712091900000|2024-04-02 21:05:00|10992.2|10980.2|10992.2|10980.2|10993|10981|10992.2|10980.2|0
1712092200000|2024-04-02 21:10:00|10992.4|10980.4|10992.4|10980.4|10992.6|10980.6|10992.2|10980.2|0
1712092500000|2024-04-02 21:15:00|10992.6|10980.6|10992.8|10980.8|10992.8|10980.8|10992.4|10980.4|0
1712092800000|2024-04-02 21:20:00|10992.6|10980.6|10992.6|10980.6|10992.6|10980.6|10992.2|10980.2|0
1712093100000|2024-04-02 21:25:00|10992.8|10980.8|10992.6|10980.6|10993|10981|10992.2|10980.2|0
1712093400000|2024-04-02 21:30:00|10992.8|10980.8|10993|10981|10993|10981|10992.6|10980.6|0
1712093700000|2024-04-02 21:35:00|10993.2|10981.2|10993.4|10981.4|10993.4|10981.4|10993.2|10981.2|0
1712094000000|2024-04-02 21:40:00|10993.2|10981.2|10994.4|10982.4|10994.6|10982.6|10993.2|10981.2|0
1712094300000|2024-04-02 21:45:00|10994.6|10982.6|10994|10982|10994.6|10982.6|10994|10982|0
1712094600000|2024-04-02 21:50:00|10994.2|10982.2|10994.2|10982.2|10994.2|10982.2|10993.8|10981.8|0
1712094900000|2024-04-02 21:55:00|10994.4|10982.4|10994.4|10982.4|10994.4|10982.4|10993.8|10981.8|0
1712095200000|2024-04-02 22:00:00|10993.8|10981.8|10991.2|10979.2|10993.8|10981.8|10991.2|10979.2|0
1712095500000|2024-04-02 22:05:00|10990.6|10978.6|10991.8|10979.8|10992|10980|10990.4|10978.4|0
1712095800000|2024-04-02 22:10:00|10992|10980|10991.2|10979.2|10992|10980|10990.2|10978.2|0
1712096100000|2024-04-02 22:15:00|10990.8|10978.8|10990.2|10978.2|10990.8|10978.8|10989.7|10977.7|0
1712096400000|2024-04-02 22:20:00|10990.3|10978.3|10990.6|10978.6|10991.6|10979.6|10990.3|10978.3|0
1712096700000|2024-04-02 22:25:00|10990.7|10978.7|10990.6|10978.6|10991.2|10979.2|10990.1|10978.1|0
1712097000000|2024-04-02 22:30:00|10990.2|10978.2|10990.6|10978.6|10991.2|10979.2|10989.7|10977.7|0
1712097300000|2024-04-02 22:35:00|10990.7|10978.7|10990.6|10978.6|10991.2|10979.2|10990.6|10978.6|0
1712097600000|2024-04-02 22:40:00|10990.7|10978.7|10989.7|10977.7|10991.6|10979.6|10989.7|10977.7|0
1712097900000|2024-04-02 22:45:00|10989.5|10977.5|10989.3|10977.3|10990.2|10978.2|10988.9|10976.9|0
1712098200000|2024-04-02 22:50:00|10989.1|10977.1|10986.9|10974.9|10989.3|10977.3|10986.9|10974.9|0
1712098500000|2024-04-02 22:55:00|10986.7|10974.7|10987.3|10975.3|10987.3|10975.3|10986.5|10974.5|0
1712098800000|2024-04-02 23:00:00|10986.9|10974.9|10986.9|10974.9|10987.3|10975.3|10985.9|10973.9|0
1712099100000|2024-04-02 23:05:00|10987.1|10975.1|10986.9|10974.9|10987.3|10975.3|10986.5|10974.5|0
1712099400000|2024-04-02 23:10:00|10987.3|10975.3|10987.3|10975.3|10987.9|10975.9|10987.3|10975.3|0
1712099700000|2024-04-02 23:15:00|10987.9|10975.9|10988.3|10976.3|10988.3|10976.3|10987.3|10975.3|0
1712100000000|2024-04-02 23:20:00|10988.1|10976.1|10988.3|10976.3|10988.3|10976.3|10987.9|10975.9|0
1712100300000|2024-04-02 23:25:00|10988.1|10976.1|10988.3|10976.3|10988.9|10976.9|10987.9|10975.9|0
1712100600000|2024-04-02 23:30:00|10988.5|10976.5|10989.3|10977.3|10989.3|10977.3|10988.3|10976.3|0
1712100900000|2024-04-02 23:35:00|10988.9|10976.9|10988.3|10976.3|10988.9|10976.9|10988.3|10976.3|0
1712101200000|2024-04-02 23:40:00|10988.5|10976.5|10988.3|10976.3|10988.9|10976.9|10986.9|10974.9|0
1712101500000|2024-04-02 23:45:00|10988.5|10976.5|10986.9|10974.9|10988.9|10976.9|10986.5|10974.5|0
1712101800000|2024-04-02 23:50:00|10986.7|10974.7|10984.6|10972.6|10986.9|10974.9|10984|10972|0
1712102100000|2024-04-02 23:55:00|10984.8|10972.8|10984.6|10972.6|10985|10973|10984.2|10972.2|0
1712102400000|2024-04-03 00:00:00|10984|10972|10981.7|10969.7|10984|10972|10981.7|10969.7|0
1712102700000|2024-04-03 00:05:00|10981.6|10969.6|10977.9|10965.9|10981.7|10969.7|10977.9|10965.9|0
1712103000000|2024-04-03 00:10:00|10977.5|10965.5|10978.4|10966.4|10979.8|10967.8|10976.5|10964.5|0
1712103300000|2024-04-03 00:15:00|10979|10967|10969.8|10957.8|10979|10967|10962.1|10950.1|0
1712103600000|2024-04-03 00:20:00|10969.9|10957.9|10973.7|10961.7|10973.7|10961.7|10969.9|10957.9|0
1712103900000|2024-04-03 00:25:00|10971.8|10959.8|10973.7|10961.7|10973.7|10961.7|10971.7|10959.7|0
1712104200000|2024-04-03 00:30:00|10975.6|10963.6|10975.6|10963.6|10977.5|10965.5|10973.7|10961.7|0
1712104500000|2024-04-03 00:35:00|10976.6|10964.6|10977.5|10965.5|10979.4|10967.4|10975.6|10963.6|0
1712104800000|2024-04-03 00:40:00|10979.4|10967.4|10975.5|10963.5|10981.3|10969.3|10975.5|10963.5|0
1712105100000|2024-04-03 00:45:00|10975.6|10963.6|10967.9|10955.9|10975.6|10963.6|10967.9|10955.9|0
1712105400000|2024-04-03 00:50:00|10969.8|10957.8|10973.7|10961.7|10973.7|10961.7|10965.9|10953.9|0
1712105700000|2024-04-03 00:55:00|10975.6|10963.6|10969.8|10957.8|10975.6|10963.6|10969.8|10957.8|0
1712106000000|2024-04-03 01:00:00|10967.9|10955.9|10967.9|10955.9|10967.9|10955.9|10962.1|10950.1|0
1712106300000|2024-04-03 01:05:00|10968.8|10956.8|10970.7|10958.7|10970.7|10958.7|10963.9|10951.9|0
1712106600000|2024-04-03 01:10:00|10969.8|10957.8|10967.8|10955.8|10971.7|10959.7|10965.9|10953.9|0
1712106900000|2024-04-03 01:15:00|10965.9|10953.9|10967.8|10955.8|10967.8|10955.8|10964|10952|0
1712107200000|2024-04-03 01:20:00|10967.9|10955.9|10969.8|10957.8|10971.7|10959.7|10965.9|10953.9|0
1712107500000|2024-04-03 01:25:00|10967.9|10955.9|10975.5|10963.5|10975.6|10963.6|10967.9|10955.9|0
1712107800000|2024-04-03 01:30:00|10974.6|10962.6|10971.6|10959.6|10975.5|10963.5|10971.6|10959.6|0
1712108100000|2024-04-03 01:35:00|10971.7|10959.7|10979.3|10967.3|10979.3|10967.3|10971.6|10959.6|0
1712108400000|2024-04-03 01:40:00|10977.4|10965.4|10971.7|10959.7|10979.3|10967.3|10967.8|10955.8|0
1712108700000|2024-04-03 01:45:00|10973.6|10961.6|10967.8|10955.8|10973.6|10961.6|10965.9|10953.9|0
1712109000000|2024-04-03 01:50:00|10969.7|10957.7|10971.7|10959.7|10971.7|10959.7|10969.7|10957.7|0
1712109300000|2024-04-03 01:55:00|10969.8|10957.8|10962|10950|10969.8|10957.8|10962|10950|0
1712109600000|2024-04-03 02:00:00|10963.9|10951.9|10967.8|10955.8|10967.8|10955.8|10962|10950|0
1712109900000|2024-04-03 02:05:00|10965.9|10953.9|10967.8|10955.8|10967.8|10955.8|10965.9|10953.9|0
1712110200000|2024-04-03 02:10:00|10965.9|10953.9|10965.9|10953.9|10967.8|10955.8|10964|10952|0
1712110500000|2024-04-03 02:15:00|10965.8|10953.8|10967.8|10955.8|10967.8|10955.8|10963.9|10951.9|0
1712110800000|2024-04-03 02:20:00|10969.7|10957.7|10971.6|10959.6|10971.6|10959.6|10969.7|10957.7|0
1712111100000|2024-04-03 02:25:00|10971.7|10959.7|10970.9|10958.9|10974.8|10962.8|10970.9|10958.9|0
1712111400000|2024-04-03 02:30:00|10972.8|10960.8|10972.9|10960.9|10972.9|10960.9|10972.8|10960.8|0
1712111700000|2024-04-03 02:35:00|10972.8|10960.8|10976.7|10964.7|10976.7|10964.7|10972.8|10960.8|0
1712112000000|2024-04-03 02:40:00|10974.8|10962.8|10972.9|10960.9|10974.8|10962.8|10972.9|10960.9|0
1712112300000|2024-04-03 02:45:00|10972.8|10960.8|10972.8|10960.8|10972.8|10960.8|10972.8|10960.8|0
1712112600000|2024-04-03 02:50:00|10970.9|10958.9|10969|10957|10970.9|10958.9|10968.9|10956.9|0
1712112900000|2024-04-03 02:55:00|10970.9|10958.9|10970.9|10958.9|10970.9|10958.9|10970.9|10958.9|0
1712113200000|2024-04-03 03:00:00|10972.8|10960.8|10972.9|10960.9|10972.9|10960.9|10972.8|10960.8|0
1712113500000|2024-04-03 03:05:00|10971|10959|10972.9|10960.9|10972.9|10960.9|10970.9|10958.9|0
1712113800000|2024-04-03 03:10:00|10971.9|10959.9|10972.9|10960.9|10972.9|10960.9|10971|10959|0
1712114100000|2024-04-03 03:15:00|10973.9|10961.9|10969.1|10957.1|10976.7|10964.7|10969.1|10957.1|0
1712114400000|2024-04-03 03:20:00|10971|10959|10971|10959|10972.9|10960.9|10971|10959|0
1712114700000|2024-04-03 03:25:00|10970.9|10958.9|10972.9|10960.9|10972.9|10960.9|10970.9|10958.9|0
1712115000000|2024-04-03 03:30:00|10971.9|10959.9|10972.9|10960.9|10974.8|10962.8|10970.9|10958.9|0
1712115300000|2024-04-03 03:35:00|10974.8|10962.8|10974.7|10962.7|10976.6|10964.6|10972.9|10960.9|0
1712115600000|2024-04-03 03:40:00|10976.6|10964.6|10977.7|10965.7|10978.6|10966.6|10974.7|10962.7|0
1712115900000|2024-04-03 03:45:00|10978.6|10966.6|10978.6|10966.6|10978.6|10966.6|10976.7|10964.7|0
1712116200000|2024-04-03 03:50:00|10976.7|10964.7|10978.6|10966.6|10978.6|10966.6|10976.7|10964.7|0
1712116500000|2024-04-03 03:55:00|10976.7|10964.7|10976.7|10964.7|10978.6|10966.6|10976.7|10964.7|0
1712116800000|2024-04-03 04:00:00|10974.8|10962.8|10976.7|10964.7|10978.6|10966.6|10974.8|10962.8|0
1712117100000|2024-04-03 04:05:00|10978.6|10966.6|10976.7|10964.7|10978.6|10966.6|10976.7|10964.7|0
1712117400000|2024-04-03 04:10:00|10978.6|10966.6|10976.6|10964.6|10978.6|10966.6|10975.7|10963.7|0
1712117700000|2024-04-03 04:15:00|10978.5|10966.5|10972.7|10960.7|10978.5|10966.5|10972.7|10960.7|0
1712118000000|2024-04-03 04:20:00|10971.8|10959.8|10967|10955|10971.8|10959.8|10963.2|10951.2|0
1712118300000|2024-04-03 04:25:00|10966|10954|10974.6|10962.6|10974.6|10962.6|10965.1|10953.1|0
1712118600000|2024-04-03 04:30:00|10975.6|10963.6|10974.7|10962.7|10976.6|10964.6|10974.7|10962.7|0
1712118900000|2024-04-03 04:35:00|10974.6|10962.6|10970.8|10958.8|10974.6|10962.6|10970.8|10958.8|0
1712119200000|2024-04-03 04:40:00|10972.7|10960.7|10972.7|10960.7|10972.7|10960.7|10970.8|10958.8|0
1712119500000|2024-04-03 04:45:00|10973.7|10961.7|10974.6|10962.6|10974.7|10962.7|10972.7|10960.7|0
1712119800000|2024-04-03 04:50:00|10972.7|10960.7|10972.7|10960.7|10974.6|10962.6|10972.7|10960.7|0
1712120100000|2024-04-03 04:55:00|10970.8|10958.8|10970.8|10958.8|10972.7|10960.7|10970.8|10958.8|0
1712120400000|2024-04-03 05:00:00|10972.7|10960.7|10975.6|10963.6|10976.6|10964.6|10970.8|10958.8|0
1712120700000|2024-04-03 05:05:00|10976.6|10964.6|10968.8|10956.8|10976.6|10964.6|10968.8|10956.8|0
1712121000000|2024-04-03 05:10:00|10966.9|10954.9|10966.9|10954.9|10970.8|10958.8|10966.9|10954.9|0
1712121300000|2024-04-03 05:15:00|10968.9|10956.9|10966.9|10954.9|10968.9|10956.9|10966.9|10954.9|0
1712121600000|2024-04-03 05:20:00|10968.9|10956.9|10970.8|10958.8|10970.8|10958.8|10966.9|10954.9|0
1712121900000|2024-04-03 05:25:00|10968.9|10956.9|10966.9|10954.9|10970.8|10958.8|10966.9|10954.9|0
1712122200000|2024-04-03 05:30:00|10967|10955|10968.8|10956.8|10968.9|10956.9|10966.9|10954.9|0
1712122500000|2024-04-03 05:35:00|10968.9|10956.9|10963|10951|10968.9|10956.9|10961|10949|0
1712122800000|2024-04-03 05:40:00|10964.9|10952.9|10961.1|10949.1|10964.9|10952.9|10961.1|10949.1|0
1712123100000|2024-04-03 05:45:00|10961|10949|10961|10949|10963.1|10951.1|10959.1|10947.1|0
1712123400000|2024-04-03 05:50:00|10962|10950|10959.1|10947.1|10963|10951|10959.1|10947.1|0
1712123700000|2024-04-03 05:55:00|10960|10948|10957.2|10945.2|10961|10949|10957.1|10945.1|0
1712124000000|2024-04-03 06:00:00|10957.1|10945.1|10952.6|10947.6|10958.1|10950.1|10939.6|10934.6|36
1712124300000|2024-04-03 06:05:00|10953.1|10948.1|10954.6|10949.6|10955.6|10950.6|10948.6|10943.6|27
1712124600000|2024-04-03 06:10:00|10955.1|10950.1|10966.6|10961.6|10966.6|10961.6|10955.1|10950.1|7
1712124900000|2024-04-03 06:15:00|10965.1|10960.1|10964.1|10959.1|10965.6|10960.6|10960.1|10955.1|33
1712125200000|2024-04-03 06:20:00|10962.6|10957.6|10961.1|10956.1|10965.6|10960.6|10959.6|10954.6|24
1712125500000|2024-04-03 06:25:00|10959.6|10954.6|10967.6|10962.6|10971.1|10966.1|10958.1|10953.1|62
1712125800000|2024-04-03 06:30:00|10967.1|10962.1|10975.1|10970.1|10975.1|10970.1|10967.1|10962.1|39
1712126100000|2024-04-03 06:35:00|10974.6|10969.6|10968.6|10963.6|10975.1|10970.1|10967.1|10962.1|18
1712126400000|2024-04-03 06:40:00|10968.1|10963.1|10974.6|10969.6|10974.6|10969.6|10967.1|10962.1|20
1712126700000|2024-04-03 06:45:00|10974.1|10969.1|10979.6|10974.6|10982.1|10977.1|10972.6|10967.6|28
1712127000000|2024-04-03 06:50:00|10979.1|10974.1|10975.1|10970.1|10979.6|10974.6|10975.1|10970.1|38
1712127300000|2024-04-03 06:55:00|10977.1|10972.1|10983.6|10978.6|10987.1|10982.1|10972.1|10967.1|118
1712127600000|2024-04-03 07:00:00|10985.6|10980.6|10996.6|10991.6|11005.6|11000.6|10985.1|10980.1|438
1712127900000|2024-04-03 07:05:00|10997.1|10992.1|10999.1|10994.1|11009.6|11004.6|10987.1|10982.1|203
1712128200000|2024-04-03 07:10:00|10998.6|10993.6|11008.1|11003.1|11013.1|11008.1|10995.6|10990.6|187
1712128500000|2024-04-03 07:15:00|11007.6|11002.6|10992.6|10987.6|11009.1|11004.1|10992.6|10987.6|134
1712128800000|2024-04-03 07:20:00|10993.1|10988.1|10982.6|10977.6|10996.6|10991.6|10982.6|10977.6|90
1712129100000|2024-04-03 07:25:00|10982.1|10977.1|10976.1|10971.1|10989.1|10984.1|10975.1|10970.1|57
1712129400000|2024-04-03 07:30:00|10975.6|10970.6|10968.1|10963.1|10977.1|10972.1|10961.6|10956.6|160
1712129700000|2024-04-03 07:35:00|10967.6|10962.6|10970.6|10965.6|10977.1|10972.1|10963.6|10958.6|124
1712130000000|2024-04-03 07:40:00|10970.8|10965.8|10970.8|10965.8|10974.3|10969.3|10967.8|10962.8|86
1712130300000|2024-04-03 07:45:00|10971.3|10966.3|10968.8|10963.8|10971.3|10966.3|10961.3|10956.3|74
1712130600000|2024-04-03 07:50:00|10968.3|10963.3|10974.8|10969.8|10977.8|10972.8|10967.3|10962.3|52
1712130900000|2024-04-03 07:55:00|10974.3|10969.3|10969.3|10964.3|10976.3|10971.3|10968.3|10963.3|37
1712131200000|2024-04-03 08:00:00|10969.8|10964.8|10984.3|10979.3|10984.8|10979.8|10969.3|10964.3|68
1712131500000|2024-04-03 08:05:00|10984.8|10979.8|10989.8|10984.8|10991.3|10986.3|10981.3|10976.3|34
1712131800000|2024-04-03 08:10:00|10990.3|10985.3|10991.3|10986.3|10994.8|10989.8|10987.3|10982.3|55
1712132100000|2024-04-03 08:15:00|10990.8|10985.8|10997.3|10992.3|10997.8|10992.8|10988.3|10983.3|42
1712132400000|2024-04-03 08:20:00|10997.8|10992.8|10995.3|10990.3|11001.3|10996.3|10992.8|10987.8|38
1712132700000|2024-04-03 08:25:00|10995.8|10990.8|10994.3|10989.3|10997.3|10992.3|10990.8|10985.8|40
1712133000000|2024-04-03 08:30:00|10993.8|10988.8|10999.3|10994.3|11004.8|10999.8|10993.8|10988.8|47
1712133300000|2024-04-03 08:35:00|10998.8|10993.8|10994.3|10989.3|11000.3|10995.3|10992.3|10987.3|26
1712133600000|2024-04-03 08:40:00|10993.3|10988.3|10997.3|10992.3|10997.8|10992.8|10988.8|10983.8|29
1712133900000|2024-04-03 08:45:00|10997.8|10992.8|11009.3|11004.3|11011.3|11006.3|10997.8|10992.8|22
1712134200000|2024-04-03 08:50:00|11009.8|11004.8|11002.3|10997.3|11009.8|11004.8|11001.3|10996.3|19
1712134500000|2024-04-03 08:55:00|11001.8|10996.8|10993.3|10988.3|11001.8|10996.8|10993.3|10988.3|27
1712134800000|2024-04-03 09:00:00|10993.8|10988.8|10999.3|10994.3|11001.8|10996.8|10990.8|10985.8|42
1712135100000|2024-04-03 09:05:00|10999.8|10994.8|11001.3|10996.3|11005.8|11000.8|10998.3|10993.3|41
1712135400000|2024-04-03 09:10:00|11002.3|10997.3|11004.8|10999.8|11009.3|11004.3|10998.3|10993.3|38
1712135700000|2024-04-03 09:15:00|11004.3|10999.3|11004.8|10999.8|11008.3|11003.3|11002.3|10997.3|23
1712136000000|2024-04-03 09:20:00|11005.8|11000.8|11008.8|11003.8|11012.8|11007.8|11005.8|11000.8|28
1712136300000|2024-04-03 09:25:00|11007.8|11002.8|11009.3|11004.3|11011.8|11006.8|11007.3|11002.3|43
1712136600000|2024-04-03 09:30:00|11008.8|11003.8|11012.3|11007.3|11012.8|11007.8|11003.8|10998.8|33
1712136900000|2024-04-03 09:35:00|11011.8|11006.8|11010.3|11005.3|11013.8|11008.8|11007.8|11002.8|29
1712137200000|2024-04-03 09:40:00|11009.8|11004.8|11010.3|11005.3|11012.3|11007.3|11007.8|11002.8|24
1712137500000|2024-04-03 09:45:00|11010.8|11005.8|11004.8|10999.8|11012.8|11007.8|11003.8|10998.8|13
1712137800000|2024-04-03 09:50:00|11005.3|11000.3|11005.3|11000.3|11009.3|11004.3|11003.3|10998.3|10
1712138100000|2024-04-03 09:55:00|11004.8|10999.8|11004.3|10999.3|11005.3|11000.3|11000.3|10995.3|12
1712138400000|2024-04-03 10:00:00|11003.8|10998.8|11006.3|11001.3|11006.3|11001.3|11001.3|10996.3|45
1712138700000|2024-04-03 10:05:00|11005.8|11000.8|11005.3|11000.3|11008.3|11003.3|11003.8|10998.8|32
1712139000000|2024-04-03 10:10:00|11005.8|11000.8|11005.3|11000.3|11006.3|11001.3|11001.3|10996.3|28
1712139300000|2024-04-03 10:15:00|11004.8|10999.8|11012.3|11007.3|11012.3|11007.3|11004.8|10999.8|34
1712139600000|2024-04-03 10:20:00|11012.8|11007.8|11017.3|11012.3|11020.8|11015.8|11012.3|11007.3|71
1712139900000|2024-04-03 10:25:00|11017.8|11012.8|11017.8|11012.8|11019.8|11014.8|11014.8|11009.8|36
1712140200000|2024-04-03 10:30:00|11017.3|11012.3|11010.3|11005.3|11018.3|11013.3|11007.3|11002.3|33
1712140500000|2024-04-03 10:35:00|11009.8|11004.8|11015.8|11010.8|11018.3|11013.3|11009.3|11004.3|15
1712140800000|2024-04-03 10:40:00|11016.8|11011.8|11020.3|11015.3|11020.8|11015.8|11014.8|11009.8|27
1712141100000|2024-04-03 10:45:00|11019.8|11014.8|11026.3|11021.3|11026.8|11021.8|11018.8|11013.8|35
1712141400000|2024-04-03 10:50:00|11025.8|11020.8|11027.8|11022.8|11031.3|11026.3|11024.8|11019.8|48
1712141700000|2024-04-03 10:55:00|11028.3|11023.3|11030.3|11025.3|11030.8|11025.8|11025.3|11020.3|26
1712142000000|2024-04-03 11:00:00|11030.8|11025.8|11041.3|11036.3|11041.8|11036.8|11030.8|11025.8|42
1712142300000|2024-04-03 11:05:00|11040.8|11035.8|11028.8|11023.8|11042.3|11037.3|11028.8|11023.8|34
1712142600000|2024-04-03 11:10:00|11028.3|11023.3|11031.3|11026.3|11032.3|11027.3|11027.8|11022.8|24
1712142900000|2024-04-03 11:15:00|11031.8|11026.8|11034.3|11029.3|11034.3|11029.3|11031.3|11026.3|13
1712143200000|2024-04-03 11:20:00|11033.8|11028.8|11037.3|11032.3|11040.3|11035.3|11032.3|11027.3|20
1712143500000|2024-04-03 11:25:00|11036.8|11031.8|11032.3|11027.3|11037.3|11032.3|11030.8|11025.8|32
1712143800000|2024-04-03 11:30:00|11031.8|11026.8|11031.3|11026.3|11034.8|11029.8|11027.8|11022.8|39
1712144100000|2024-04-03 11:35:00|11030.8|11025.8|11019.3|11014.3|11031.8|11026.8|11018.8|11013.8|57
1712144400000|2024-04-03 11:40:00|11017.9|11012.9|11008.4|11003.4|11018.4|11013.4|11007.9|11002.9|70
1712144700000|2024-04-03 11:45:00|11008.9|11003.9|11009.9|11004.9|11010.9|11005.9|11004.4|10999.4|66
1712145000000|2024-04-03 11:50:00|11009.4|11004.4|11015.9|11010.9|11016.9|11011.9|11008.4|11003.4|50
1712145300000|2024-04-03 11:55:00|11016.4|11011.4|11015.9|11010.9|11018.9|11013.9|11012.4|11007.4|49
1712145600000|2024-04-03 12:00:00|11015.4|11010.4|11021.9|11016.9|11022.4|11017.4|11013.9|11008.9|58
1712145900000|2024-04-03 12:05:00|11021.4|11016.4|11020.9|11015.9|11024.4|11019.4|11020.4|11015.4|50
1712146200000|2024-04-03 12:10:00|11020.4|11015.4|11017.9|11012.9|11020.9|11015.9|11017.4|11012.4|52
1712146500000|2024-04-03 12:15:00|11017.4|11012.4|11021.9|11016.9|11024.4|11019.4|11015.4|11010.4|84
1712146800000|2024-04-03 12:20:00|11021.4|11016.4|11014.4|11009.4|11023.9|11018.9|11013.9|11008.9|42
1712147100000|2024-04-03 12:25:00|11012.9|11007.9|11007.9|11002.9|11013.9|11008.9|11007.4|11002.4|56
1712147400000|2024-04-03 12:30:00|11007.4|11002.4|11013.4|11008.4|11015.4|11010.4|11003.4|10998.4|57
1712147700000|2024-04-03 12:35:00|11013.9|11008.9|11019.9|11014.9|11019.9|11014.9|11013.9|11008.9|42
1712148000000|2024-04-03 12:40:00|11019.4|11014.4|11017.9|11012.9|11021.4|11016.4|11017.4|11012.4|38
1712148300000|2024-04-03 12:45:00|11017.4|11012.4|11008.4|11003.4|11017.4|11012.4|11008.4|11003.4|44
1712148600000|2024-04-03 12:50:00|11008.9|11003.9|11006.9|11001.9|11009.9|11004.9|11001.4|10996.4|34
1712148900000|2024-04-03 12:55:00|11007.4|11002.4|11009.9|11004.9|11011.4|11006.4|11006.4|11001.4|28
1712149200000|2024-04-03 13:00:00|11009.4|11004.4|11016.9|11011.9|11019.9|11014.9|11009.4|11004.4|37
1712149500000|2024-04-03 13:05:00|11016.4|11011.4|11016.9|11011.9|11018.4|11013.4|11015.4|11010.4|26
1712149800000|2024-04-03 13:10:00|11017.4|11012.4|11015.9|11010.9|11019.9|11014.9|11013.9|11008.9|24
1712150100000|2024-04-03 13:15:00|11015.4|11010.4|11014.9|11009.9|11016.4|11011.4|11011.9|11006.9|30
1712150400000|2024-04-03 13:20:00|11015.4|11010.4|11022.4|11017.4|11022.4|11017.4|11014.4|11009.4|43
1712150700000|2024-04-03 13:25:00|11021.9|11016.9|11018.9|11013.9|11021.9|11016.9|11015.4|11010.4|27
1712151000000|2024-04-03 13:30:00|11018.4|11013.4|11013.9|11008.9|11020.9|11015.9|11012.9|11007.9|83
1712151300000|2024-04-03 13:35:00|11013.4|11008.4|11027.9|11022.9|11027.9|11022.9|11008.9|11003.9|64
1712151600000|2024-04-03 13:40:00|11028.4|11023.4|11026.4|11021.4|11034.4|11029.4|11023.9|11018.9|92
1712151900000|2024-04-03 13:45:00|11026.9|11021.9|11033.9|11028.9|11036.4|11031.4|11026.4|11021.4|121
1712152200000|2024-04-03 13:50:00|11033.4|11028.4|11038.9|11033.9|11042.9|11037.9|11030.4|11025.4|54
1712152500000|2024-04-03 13:55:00|11038.4|11033.4|11034.4|11029.4|11040.9|11035.9|11034.4|11029.4|39
1712152800000|2024-04-03 14:00:00|11036.9|11031.9|11050.9|11045.9|11057.4|11052.4|11034.4|11029.4|174
1712153100000|2024-04-03 14:05:00|11051.4|11046.4|11040.9|11035.9|11052.4|11047.4|11035.9|11030.9|94
1712153400000|2024-04-03 14:10:00|11040.1|11035.1|11038.1|11033.1|11040.6|11035.6|11031.1|11026.1|66
1712153700000|2024-04-03 14:15:00|11038.6|11033.6|11042.1|11037.1|11045.6|11040.6|11037.6|11032.6|54
1712154000000|2024-04-03 14:20:00|11042.6|11037.6|11034.6|11029.6|11044.6|11039.6|11034.1|11029.1|86
1712154300000|2024-04-03 14:25:00|11034.1|11029.1|11034.1|11029.1|11039.1|11034.1|11029.6|11024.6|74
1712154600000|2024-04-03 14:30:00|11033.6|11028.6|11029.6|11024.6|11043.6|11038.6|11029.1|11024.1|70
1712154900000|2024-04-03 14:35:00|11029.1|11024.1|11025.1|11020.1|11031.6|11026.6|11024.6|11019.6|43
1712155200000|2024-04-03 14:40:00|11025.6|11020.6|11029.1|11024.1|11030.1|11025.1|11023.6|11018.6|57
1712155500000|2024-04-03 14:45:00|11028.6|11023.6|11037.1|11032.1|11039.1|11034.1|11028.6|11023.6|52
1712155800000|2024-04-03 14:50:00|11036.6|11031.6|11037.1|11032.1|11039.6|11034.6|11034.6|11029.6|50
1712156100000|2024-04-03 14:55:00|11036.6|11031.6|11032.6|11027.6|11037.6|11032.6|11032.1|11027.1|34
1712156400000|2024-04-03 15:00:00|11033.1|11028.1|11030.1|11025.1|11039.1|11034.1|11030.1|11025.1|47
1712156700000|2024-04-03 15:05:00|11030.6|11025.6|11034.6|11029.6|11035.6|11030.6|11030.1|11025.1|43
1712157000000|2024-04-03 15:10:00|11035.1|11030.1|11036.6|11031.6|11038.1|11033.1|11033.6|11028.6|85
1712157300000|2024-04-03 15:15:00|11037.1|11032.1|11034.6|11029.6|11039.1|11034.1|11033.6|11028.6|66
1712157600000|2024-04-03 15:20:00|11034.1|11029.1|11028.1|11023.1|11037.1|11032.1|11027.6|11022.6|155
1712157900000|2024-04-03 15:25:00|11028.6|11023.6|11031.6|11026.6|11032.6|11027.6|11022.6|11017.6|290
1712158200000|2024-04-03 15:30:00|11032.1|11026.1|11033.1|11026.1|11039.1|11032.1|11031.1|11025.1|325
1712158500000|2024-04-03 15:35:00|11032.1|11024.1|11035.1|11028.1|11036.1|11030.1|11029.1|11023.1|113
1712158800000|2024-04-03 15:40:00|11036.1|11029.1|11036.1|11029.1|11039.1|11033.1|11036.1|11029.1|40
1712159100000|2024-04-03 15:45:00|11037.1|11030.1|11032.1|11026.1|11037.1|11030.1|11031.1|11024.1|35
1712159400000|2024-04-03 15:50:00|11034.1|11027.1|11032.1|11026.1|11034.1|11027.1|11030.1|11023.1|41
1712159700000|2024-04-03 15:55:00|11033.1|11025.1|11027.1|11020.1|11033.1|11026.1|11027.1|11020.1|19
1712160000000|2024-04-03 16:00:00|11026.1|11019.1|11025.1|11018.1|11026.1|11020.1|11021.1|11014.1|25
1712160300000|2024-04-03 16:05:00|11024.1|11017.1|11022.1|11015.1|11026.1|11019.1|11021.1|11014.1|29
1712160600000|2024-04-03 16:10:00|11021.1|11016.1|11025.1|11019.1|11025.1|11019.1|11020.1|11013.1|20
1712160900000|2024-04-03 16:15:00|11024.1|11018.1|11031.1|11024.1|11031.1|11024.1|11023.1|11016.1|13
1712161200000|2024-04-03 16:20:00|11030.1|11025.1|11032.1|11026.1|11033.1|11026.1|11029.1|11022.1|21
1712161500000|2024-04-03 16:25:00|11031.1|11025.1|11036.1|11029.1|11036.1|11029.1|11029.1|11022.1|12
1712161800000|2024-04-03 16:30:00|11037.1|11030.1|11037.1|11030.1|11038.1|11031.1|11035.1|11028.1|12
1712162100000|2024-04-03 16:35:00|11038.1|11031.1|11024.1|11017.1|11038.1|11031.1|11024.1|11017.1|20
1712162400000|2024-04-03 16:40:00|11025.1|11018.1|11030.1|11023.1|11032.1|11025.1|11025.1|11018.1|6
1712162700000|2024-04-03 16:45:00|11029.1|11022.1|11025.1|11019.1|11029.1|11022.1|11023.1|11016.1|33
1712163000000|2024-04-03 16:50:00|11024.1|11018.1|11025.1|11018.1|11029.1|11022.1|11022.1|11016.1|6
1712163300000|2024-04-03 16:55:00|11024.1|11017.1|11022.1|11015.1|11024.1|11017.1|11022.1|11015.1|10
1712163600000|2024-04-03 17:00:00|11024.1|11016.1|11024.1|11017.1|11026.1|11019.1|11023.1|11016.1|5
1712163900000|2024-04-03 17:05:00|11023.1|11018.1|11026.1|11020.1|11027.1|11020.1|11023.1|11017.1|2
1712164200000|2024-04-03 17:10:00|11027.1|11021.1|11025.1|11018.1|11027.1|11021.1|11024.1|11017.1|2
1712164500000|2024-04-03 17:15:00|11026.1|11019.1|11026.1|11020.1|11027.1|11020.1|11024.1|11017.1|0
1712164800000|2024-04-03 17:20:00|11027.1|11019.1|11029.1|11022.1|11030.1|11023.1|11025.1|11018.1|3
1712165100000|2024-04-03 17:25:00|11030.1|11023.1|11030.1|11023.1|11031.1|11024.1|11028.1|11021.1|1
1712165400000|2024-04-03 17:30:00|11029.1|11024.1|11030.1|11023.1|11030.1|11024.1|11028.1|11021.1|1
1712165700000|2024-04-03 17:35:00|11029.1|11024.1|11032.1|11026.1|11035.1|11026.1|11029.1|11023.1|10
1712166000000|2024-04-03 17:40:00|11033.1|11025.1|11033.1|11026.1|11035.1|11028.1|11033.1|11025.1|2
1712166300000|2024-04-03 17:45:00|11032.1|11025.1|11034.1|11027.1|11036.1|11029.1|11032.1|11025.1|5
1712166600000|2024-04-03 17:50:00|11035.1|11028.1|11032.1|11025.1|11035.1|11028.1|11032.1|11025.1|3
1712166900000|2024-04-03 17:55:00|11031.1|11026.1|11037.1|11025.1|11037.1|11027.1|11031.1|11024.1|6
1712167200000|2024-04-03 18:00:00|11037|11025|11037|11025|11037.1|11025.1|11035.1|11023.1|0
1712167500000|2024-04-03 18:05:00|11037.1|11025.1|11039|11027|11039.1|11027.1|11037|11025|0
1712167800000|2024-04-03 18:10:00|11039.1|11027.1|11038.9|11026.9|11039.1|11027.1|11037.1|11025.1|0
1712168100000|2024-04-03 18:15:00|11039|11027|11035.1|11023.1|11039|11027|11033|11021|0
1712168400000|2024-04-03 18:20:00|11037|11025|11037|11025|11037|11025|11035|11023|0
1712168700000|2024-04-03 18:25:00|11036.9|11024.9|11033|11021|11036.9|11024.9|11033|11021|0
1712169000000|2024-04-03 18:30:00|11032.9|11020.9|11033|11021|11033|11021|11029.1|11017.1|0
1712169300000|2024-04-03 18:35:00|11033.1|11021.1|11035|11023|11036.9|11024.9|11033|11021|0
1712169600000|2024-04-03 18:40:00|11036.9|11024.9|11035|11023|11037|11025|11034.9|11022.9|0
1712169900000|2024-04-03 18:45:00|11035.9|11023.9|11033.2|11021.2|11037.1|11025.1|11033.2|11021.2|0
1712170200000|2024-04-03 18:50:00|11033.3|11021.3|11035.1|11023.1|11035.2|11023.2|11031.2|11019.2|0
1712170500000|2024-04-03 18:55:00|11035.2|11023.2|11033.1|11021.1|11035.2|11023.2|11031.2|11019.2|0
1712170800000|2024-04-03 19:00:00|11031.1|11019.1|11031|11019|11033.1|11021.1|11029.2|11017.2|0
1712171100000|2024-04-03 19:05:00|11031.1|11019.1|11031|11019|11033|11021|11031|11019|0
1712171400000|2024-04-03 19:10:00|11029.1|11017.1|11016.9|11004.9|11029.1|11017.1|11014.9|11002.9|0
1712171700000|2024-04-03 19:15:00|11016.8|11004.8|11015.2|11003.2|11021.2|11009.2|11009.1|10997.1|0
1712172000000|2024-04-03 19:20:00|11016.1|11004.1|11013.2|11001.2|11019.1|11007.1|11011.3|10999.3|0
1712172300000|2024-04-03 19:25:00|11013.1|11001.1|11012.8|11000.8|11019.1|11007.1|11010.8|10998.8|0
1712172600000|2024-04-03 19:30:00|11010.8|10998.8|11015.2|11003.2|11016.8|11004.8|11008.8|10996.8|0
1712172900000|2024-04-03 19:35:00|11016.2|11004.2|11019.2|11007.2|11021.3|11009.3|11016.2|11004.2|0
1712173200000|2024-04-03 19:40:00|11019.3|11007.3|11021.2|11009.2|11023.2|11011.2|11017.3|11005.3|0
1712173500000|2024-04-03 19:45:00|11021.3|11009.3|11023.4|11011.4|11023.4|11011.4|11019.3|11007.3|0
1712173800000|2024-04-03 19:50:00|11023.3|11011.3|11017.5|11005.5|11023.4|11011.4|11015.6|11003.6|0
1712174100000|2024-04-03 19:55:00|11017.4|11005.4|11019.4|11007.4|11019.5|11007.5|11013.5|11001.5|0
1712174400000|2024-04-03 20:00:00|11016.1|11004.1|11023|11011|11025.3|11013.3|11015.4|11003.4|0
1712174700000|2024-04-03 20:05:00|11023.4|11011.4|11021.6|11009.6|11024.9|11012.9|11021.6|11009.6|0
1712175000000|2024-04-03 20:10:00|11022|11010|11023|11011|11024.9|11012.9|11021.6|11009.6|0
1712175300000|2024-04-03 20:15:00|11022.6|11010.6|11023.4|11011.4|11024.4|11012.4|11022.6|11010.6|0
1712175600000|2024-04-03 20:20:00|11023|11011|11023.4|11011.4|11024|11012|11022.6|11010.6|0
1712175900000|2024-04-03 20:25:00|11024|11012|11024.3|11012.3|11024.5|11012.5|11023.3|11011.3|0
1712176200000|2024-04-03 20:30:00|11024.9|11012.9|11028|11016|11029|11017|11024.3|11012.3|0
1712176500000|2024-04-03 20:35:00|11028.2|11016.2|11029|11017|11029.4|11017.4|11028|11016|0
1712176800000|2024-04-03 20:40:00|11029.2|11017.2|11029|11017|11030|11018|11029|11017|0
1712177100000|2024-04-03 20:45:00|11028.6|11016.6|11029.4|11017.4|11030|11018|11028.6|11016.6|0
1712177400000|2024-04-03 20:50:00|11029|11017|11028.6|11016.6|11029.4|11017.4|11028.6|11016.6|0
1712177700000|2024-04-03 20:55:00|11028.8|11016.8|11026.1|11014.1|11029|11017|11025.1|11013.1|0
1712178000000|2024-04-03 21:00:00|11026.3|11014.3|11026.3|11014.3|11026.9|11014.9|11026.1|11014.1|0
1712178300000|2024-04-03 21:05:00|11026.5|11014.5|11023.7|11011.7|11027.4|11015.4|11023.7|11011.7|0
1712178600000|2024-04-03 21:10:00|11023.8|11011.8|11024.1|11012.1|11024.1|11012.1|11023.8|11011.8|0
1712178900000|2024-04-03 21:15:00|11024.3|11012.3|11023.2|11011.2|11024.3|11012.3|11022.8|11010.8|0
1712179200000|2024-04-03 21:20:00|11023.9|11011.9|11023.6|11011.6|11023.9|11011.9|11023.4|11011.4|0
1712179500000|2024-04-03 21:25:00|11023.5|11011.5|11023.8|11011.8|11023.9|11011.9|11023.4|11011.4|0
1712179800000|2024-04-03 21:30:00|11023.9|11011.9|11024.1|11012.1|11024.1|11012.1|11023.8|11011.8|0
1712180100000|2024-04-03 21:35:00|11023.9|11011.9|11024|11012|11024|11012|11023.6|11011.6|0
1712180400000|2024-04-03 21:40:00|11024.1|11012.1|11024.5|11012.5|11024.5|11012.5|11024.1|11012.1|0
1712180700000|2024-04-03 21:45:00|11024.3|11012.3|11024.5|11012.5|11024.5|11012.5|11023.5|11011.5|0
1712181000000|2024-04-03 21:50:00|11023.9|11011.9|11024.1|11012.1|11024.3|11012.3|11023.5|11011.5|0
1712181300000|2024-04-03 21:55:00|11024.3|11012.3|11025.9|11013.9|11025.9|11013.9|11024.3|11012.3|0
1712181600000|2024-04-03 22:00:00|11025.3|11013.3|11020.4|11008.4|11025.3|11013.3|11020.4|11008.4|0
1712181900000|2024-04-03 22:05:00|11020.8|11008.8|11021.8|11009.8|11022.4|11010.4|11020.8|11008.8|0
1712182500000|2024-04-03 22:15:00|11021.7|11009.7|11020|11008|11021.7|11009.7|11020|11008|0
1712182800000|2024-04-03 22:20:00|11020.4|11008.4|11020.8|11008.8|11021.4|11009.4|11020.4|11008.4|0
1712183100000|2024-04-03 22:25:00|11021.2|11009.2|11021.8|11009.8|11021.8|11009.8|11020.8|11008.8|0
1712183400000|2024-04-03 22:30:00|11021.7|11009.7|11021.8|11009.8|11021.8|11009.8|11020.4|11008.4|0
1712183700000|2024-04-03 22:35:00|11021.7|11009.7|11022.4|11010.4|11022.7|11010.7|11021.2|11009.2|0
1712184000000|2024-04-03 22:40:00|11022.3|11010.3|11021.4|11009.4|11022.4|11010.4|11021.4|11009.4|0
1712184300000|2024-04-03 22:45:00|11021.8|11009.8|11021.8|11009.8|11021.8|11009.8|11020.8|11008.8|0
1712184600000|2024-04-03 22:50:00|11021.6|11009.6|11021.4|11009.4|11021.8|11009.8|11020.8|11008.8|0
1712184900000|2024-04-03 22:55:00|11021.8|11009.8|11022.4|11010.4|11022.4|11010.4|11021.4|11009.4|0
1712185200000|2024-04-03 23:00:00|11022.7|11010.7|11021.8|11009.8|11022.7|11010.7|11021.8|11009.8|0
1712185500000|2024-04-03 23:05:00|11022|11010|11023.7|11011.7|11023.7|11011.7|11021.8|11009.8|0
1712185800000|2024-04-03 23:10:00|11023.9|11011.9|11025.5|11013.5|11025.5|11013.5|11023.9|11011.9|0
1712186100000|2024-04-03 23:15:00|11025.7|11013.7|11025.5|11013.5|11026.1|11014.1|11025.1|11013.1|0
1712186400000|2024-04-03 23:20:00|11025.3|11013.3|11026.9|11014.9|11026.9|11014.9|11025.1|11013.1|0
1712186700000|2024-04-03 23:25:00|11027.5|11015.5|11031.6|11019.6|11032.2|11020.2|11026.9|11014.9|0
1712187000000|2024-04-03 23:30:00|11031.8|11019.8|11037.2|11025.2|11050.4|11038.4|11031.8|11019.8|0
1712187300000|2024-04-03 23:35:00|11036.7|11024.7|11033.9|11021.9|11038.2|11026.2|11032.9|11020.9|0
1712187600000|2024-04-03 23:40:00|11034.1|11022.1|11035.9|11023.9|11036.3|11024.3|11033.9|11021.9|0
1712187900000|2024-04-03 23:45:00|11035.3|11023.3|11034.5|11022.5|11035.9|11023.9|11032.7|11020.7|0
1712188200000|2024-04-03 23:50:00|11034.1|11022.1|11034.5|11022.5|11036.7|11024.7|11033.7|11021.7|0
1712188500000|2024-04-03 23:55:00|11034.7|11022.7|11037.2|11025.2|11037.2|11025.2|11033.9|11021.9|0
1712188800000|2024-04-04 00:00:00|11037|11025|11031.2|11019.2|11037.2|11025.2|11030.3|11018.3|0
1712189100000|2024-04-04 00:05:00|11031|11019|11030.8|11018.8|11032.2|11020.2|11029.9|11017.9|0
1712189400000|2024-04-04 00:10:00|11030.6|11018.6|11028.9|11016.9|11032.2|11020.2|11028.4|11016.4|0
1712189700000|2024-04-04 00:15:00|11029|11017|11031.1|11019.1|11034|11022|11029|11017|0
1712190000000|2024-04-04 00:20:00|11030.1|11018.1|11036.3|11024.3|11036.4|11024.4|11030.1|11018.1|0
1712190300000|2024-04-04 00:25:00|11036.4|11024.4|11036.4|11024.4|11036.4|11024.4|11034.4|11022.4|0
1712190600000|2024-04-04 00:30:00|11035.4|11023.4|11032.5|11020.5|11035.4|11023.4|11030.5|11018.5|0
1712190900000|2024-04-04 00:35:00|11030.5|11018.5|11036.4|11024.4|11038.3|11026.3|11030.5|11018.5|0
1712191200000|2024-04-04 00:40:00|11037.3|11025.3|11034.4|11022.4|11038.3|11026.3|11034.4|11022.4|0
1712191500000|2024-04-04 00:45:00|11032.5|11020.5|11034.5|11022.5|11036.4|11024.4|11032.5|11020.5|0
1712191800000|2024-04-04 00:50:00|11036.4|11024.4|11034.4|11022.4|11036.4|11024.4|11034.4|11022.4|0
1712192100000|2024-04-04 00:55:00|11036.3|11024.3|11032.5|11020.5|11036.3|11024.3|11030.6|11018.6|0
1712192400000|2024-04-04 01:00:00|11030.6|11018.6|11030.6|11018.6|11032.5|11020.5|11030.5|11018.5|0
1712192700000|2024-04-04 01:05:00|11030.5|11018.5|11028.6|11016.6|11030.6|11018.6|11028.6|11016.6|0
1712193000000|2024-04-04 01:10:00|11030.5|11018.5|11030.6|11018.6|11030.6|11018.6|11028.6|11016.6|0
1712193300000|2024-04-04 01:15:00|11034.9|11022.9|11034.9|11022.9|11034.9|11022.9|11034.8|11022.8|0
1712193600000|2024-04-04 01:20:00|11036.8|11024.8|11036.8|11024.8|11036.8|11024.8|11036.8|11024.8|0
1712193900000|2024-04-04 01:25:00|11034.9|11022.9|11034.9|11022.9|11034.9|11022.9|11034.9|11022.9|0
1712194200000|2024-04-04 01:30:00|11032.5|11020.5|11034.4|11022.4|11034.4|11022.4|11030.6|11018.6|0
1712194800000|2024-04-04 01:40:00|11032.5|11020.5|11032.5|11020.5|11033.5|11021.5|11032.5|11020.5|0
1712195100000|2024-04-04 01:45:00|11034.4|11022.4|11032.5|11020.5|11034.5|11022.5|11032.5|11020.5|0
1712195400000|2024-04-04 01:50:00|11034.4|11022.4|11034.4|11022.4|11034.4|11022.4|11032.5|11020.5|0
1712195700000|2024-04-04 01:55:00|11032.5|11020.5|11034.4|11022.4|11034.5|11022.5|11032.5|11020.5|0
1712196000000|2024-04-04 02:00:00|11034.5|11022.5|11036.4|11024.4|11036.4|11024.4|11034.4|11022.4|0
1712196300000|2024-04-04 02:05:00|11035.4|11023.4|11034.5|11022.5|11036.4|11024.4|11034.4|11022.4|0
1712196600000|2024-04-04 02:10:00|11036.4|11024.4|11036.4|11024.4|11036.4|11024.4|11036.4|11024.4|0
1712196900000|2024-04-04 02:15:00|11034.5|11022.5|11034.4|11022.4|11034.5|11022.5|11032.5|11020.5|0
1712197200000|2024-04-04 02:20:00|11032.5|11020.5|11034.4|11022.4|11034.5|11022.5|11032.5|11020.5|0
1712197500000|2024-04-04 02:25:00|11034.5|11022.5|11036.4|11024.4|11036.4|11024.4|11034.5|11022.5|0
1712197800000|2024-04-04 02:30:00|11038.3|11026.3|11038.3|11026.3|11038.4|11026.4|11038.3|11026.3|0
1712198100000|2024-04-04 02:35:00|11038.4|11026.4|11040.3|11028.3|11040.3|11028.3|11038.3|11026.3|0
1712198700000|2024-04-04 02:45:00|11042.2|11030.2|11042.2|11030.2|11042.2|11030.2|11042.2|11030.2|0
1712199600000|2024-04-04 03:00:00|11040.3|11028.3|11042.2|11030.2|11042.2|11030.2|11040.3|11028.3|0
1712200200000|2024-04-04 03:10:00|11044.1|11032.1|11044.2|11032.2|11044.2|11032.2|11044.1|11032.1|0
1712200800000|2024-04-04 03:20:00|11044|11032|11044|11032|11044|11032|11044|11032|0
1712201100000|2024-04-04 03:25:00|11042.1|11030.1|11044|11032|11044|11032|11042.1|11030.1|0
1712201400000|2024-04-04 03:30:00|11042.1|11030.1|11042.1|11030.1|11044|11032|11042.1|11030.1|0
1712201700000|2024-04-04 03:35:00|11040.2|11028.2|11040.1|11028.1|11042.1|11030.1|11040.1|11028.1|0
1712202000000|2024-04-04 03:40:00|11040.2|11028.2|11042.1|11030.1|11042.1|11030.1|11040.1|11028.1|0
1712202600000|2024-04-04 03:50:00|11044|11032|11044.1|11032.1|11044.1|11032.1|11044|11032|0
1712202900000|2024-04-04 03:55:00|11044|11032|11044.1|11032.1|11044.1|11032.1|11044|11032|0
1712203200000|2024-04-04 04:00:00|11042.1|11030.1|11044.1|11032.1|11044.1|11032.1|11042.1|11030.1|0
1712204100000|2024-04-04 04:15:00|11042.2|11030.2|11044.1|11032.1|11044.1|11032.1|11042.2|11030.2|0
1712204400000|2024-04-04 04:20:00|11042.2|11030.2|11042.2|11030.2|11042.2|11030.2|11042.2|11030.2|0
1712204700000|2024-04-04 04:25:00|11044.1|11032.1|11044.1|11032.1|11044.1|11032.1|11044.1|11032.1|0
1712205000000|2024-04-04 04:30:00|11042.2|11030.2|11044.2|11032.2|11044.2|11032.2|11042.2|11030.2|0
1712205300000|2024-04-04 04:35:00|11045.1|11033.1|11044.2|11032.2|11046.1|11034.1|11044.2|11032.2|0
1712205600000|2024-04-04 04:40:00|11045.2|11033.2|11044.2|11032.2|11045.2|11033.2|11044.2|11032.2|0
1712206200000|2024-04-04 04:50:00|11042.3|11030.3|11044.1|11032.1|11044.2|11032.2|11042.2|11030.2|0
1712207100000|2024-04-04 05:05:00|11042.2|11030.2|11039.3|11027.3|11042.2|11030.2|11038.3|11026.3|0
1712207400000|2024-04-04 05:10:00|11038.3|11026.3|11042.2|11030.2|11042.2|11030.2|11038.3|11026.3|0
1712207700000|2024-04-04 05:15:00|11046.5|11034.5|11044.6|11032.6|11046.6|11034.6|11044.6|11032.6|0
1712208000000|2024-04-04 05:20:00|11043.6|11031.6|11042.6|11030.6|11043.6|11031.6|11042.6|11030.6|0
1712208300000|2024-04-04 05:25:00|11042.7|11030.7|11040.7|11028.7|11042.7|11030.7|11040.7|11028.7|0
1712208600000|2024-04-04 05:30:00|11034.4|11022.4|11034.4|11022.4|11034.4|11022.4|11034.4|11022.4|0
1712208900000|2024-04-04 05:35:00|11036.3|11024.3|11034.4|11022.4|11036.3|11024.3|11034.4|11022.4|0
1712209200000|2024-04-04 05:40:00|11036.3|11024.3|11040.3|11028.3|11040.4|11028.4|11034.4|11022.4|0
1712209500000|2024-04-04 05:45:00|11038.4|11026.4|11038.4|11026.4|11038.4|11026.4|11038.4|11026.4|0
1712209800000|2024-04-04 05:50:00|11036.5|11024.5|11036.5|11024.5|11038.4|11026.4|11036.5|11024.5|0
1712210100000|2024-04-04 05:55:00|11035.5|11023.5|11035.5|11023.5|11035.5|11023.5|11035.5|11023.5|0
1712210400000|2024-04-04 06:00:00|11033.6|11021.6|11022.7|11017.7|11033.6|11025.7|11015.7|11010.7|30
1712210700000|2024-04-04 06:05:00|11023.7|11018.7|11023.7|11018.7|11024.2|11019.2|11019.7|11014.7|6
1712211000000|2024-04-04 06:10:00|11024.2|11019.2|11025.7|11020.7|11028.7|11023.7|11024.2|11019.2|2
1712211300000|2024-04-04 06:15:00|11026.2|11021.2|11029.2|11024.2|11029.7|11024.7|11026.2|11021.2|1
1712211600000|2024-04-04 06:20:00|11029.7|11024.7|11024.2|11019.2|11029.7|11024.7|11023.7|11018.7|4
1712211900000|2024-04-04 06:25:00|11023.7|11018.7|11027.2|11022.2|11028.7|11023.7|11023.7|11018.7|0
1712212200000|2024-04-04 06:30:00|11027.7|11022.7|11030.7|11025.7|11031.7|11026.7|11025.7|11020.7|1
1712212500000|2024-04-04 06:35:00|11031.2|11026.2|11029.7|11024.7|11031.2|11026.2|11027.7|11022.7|0
1712212800000|2024-04-04 06:40:00|11030.2|11025.2|11031.7|11026.7|11033.2|11028.2|11030.2|11025.2|3
1712213100000|2024-04-04 06:45:00|11031.2|11026.2|11029.2|11024.2|11033.2|11028.2|11029.2|11024.2|2
1712213400000|2024-04-04 06:50:00|11029.7|11024.7|11028.7|11023.7|11029.7|11024.7|11024.2|11019.2|0
1712213700000|2024-04-04 06:55:00|11026.2|11021.2|11043.7|11038.7|11044.2|11039.2|11026.2|11021.2|27
1712214000000|2024-04-04 07:00:00|11043.2|11038.2|11064.7|11059.7|11068.7|11063.7|11043.2|11038.2|315
1712214300000|2024-04-04 07:05:00|11065.7|11060.7|11048.2|11043.2|11069.7|11064.7|11045.2|11040.2|140
1712214600000|2024-04-04 07:10:00|11047.7|11042.7|11052.7|11047.7|11056.7|11051.7|11043.7|11038.7|66
1712214900000|2024-04-04 07:15:00|11052.2|11047.2|11054.7|11049.7|11057.2|11052.2|11048.7|11043.7|62
1712215200000|2024-04-04 07:20:00|11055.2|11050.2|11056.7|11051.7|11059.7|11054.7|11048.2|11043.2|84
1712215500000|2024-04-04 07:25:00|11055.7|11050.7|11062.2|11057.2|11065.2|11060.2|11054.2|11049.2|77
1712215800000|2024-04-04 07:30:00|11062.7|11057.7|11068.7|11063.7|11068.7|11063.7|11059.7|11054.7|99
1712216100000|2024-04-04 07:35:00|11068.2|11063.2|11068.7|11063.7|11071.2|11066.2|11062.7|11057.7|45
1712216400000|2024-04-04 07:40:00|11069.7|11064.7|11073.7|11068.7|11075.2|11070.2|11067.2|11062.2|32
1712216700000|2024-04-04 07:45:00|11072.2|11067.2|11078.2|11073.2|11080.2|11075.2|11071.2|11066.2|48
1712217000000|2024-04-04 07:50:00|11076.7|11071.7|11078.2|11073.2|11081.7|11076.7|11075.2|11070.2|56
1712217300000|2024-04-04 07:55:00|11077.7|11072.7|11075.7|11070.7|11078.2|11073.2|11073.7|11068.7|55
1712217600000|2024-04-04 08:00:00|11076.2|11071.2|11081.7|11076.7|11082.2|11077.2|11074.7|11069.7|58
1712217900000|2024-04-04 08:05:00|11082.2|11077.2|11084.7|11079.7|11087.2|11082.2|11078.7|11073.7|77
1712218200000|2024-04-04 08:10:00|11085.2|11080.2|11087.7|11082.7|11089.7|11084.7|11081.2|11076.2|68
1712218500000|2024-04-04 08:15:00|11087.2|11082.2|11094.7|11089.7|11095.7|11090.7|11084.7|11079.7|51
1712218800000|2024-04-04 08:20:00|11094.2|11089.2|11096.7|11091.7|11100.2|11095.2|11093.2|11088.2|72
1712219100000|2024-04-04 08:25:00|11097.2|11092.2|11102.7|11097.7|11104.2|11099.2|11093.7|11088.7|57
1712219400000|2024-04-04 08:30:00|11103.2|11098.2|11100.7|11095.7|11105.2|11100.2|11100.2|11095.2|56
1712219700000|2024-04-04 08:35:00|11101.2|11096.2|11103.7|11098.7|11110.7|11105.7|11101.2|11096.2|35
1712220000000|2024-04-04 08:40:00|11105.2|11100.2|11105.2|11100.2|11106.7|11101.7|11100.7|11095.7|24
1712220300000|2024-04-04 08:45:00|11106.7|11101.7|11105.7|11100.7|11108.2|11103.2|11103.7|11098.7|27
1712220600000|2024-04-04 08:50:00|11106.2|11101.2|11107.7|11102.7|11109.7|11104.7|11103.7|11098.7|43
1712220900000|2024-04-04 08:55:00|11108.2|11103.2|11103.2|11098.2|11108.7|11103.7|11101.2|11096.2|51
1712221200000|2024-04-04 09:00:00|11103.7|11098.7|11101.7|11096.7|11105.7|11100.7|11100.2|11095.2|41
1712221500000|2024-04-04 09:05:00|11101.2|11096.2|11104.7|11099.7|11105.7|11100.7|11099.7|11094.7|27
1712221800000|2024-04-04 09:10:00|11105.2|11100.2|11103.7|11098.7|11105.7|11100.7|11099.7|11094.7|51
1712222100000|2024-04-04 09:15:00|11104.2|11099.2|11104.7|11099.7|11107.2|11102.2|11102.2|11097.2|52
1712222400000|2024-04-04 09:20:00|11104.2|11099.2|11106.7|11101.7|11108.7|11103.7|11101.7|11096.7|26
1712222700000|2024-04-04 09:25:00|11107.2|11102.2|11110.7|11105.7|11113.7|11108.7|11106.2|11101.2|27
1712223000000|2024-04-04 09:30:00|11111.2|11106.2|11108.7|11103.7|11112.7|11107.7|11107.2|11102.2|50
1712223300000|2024-04-04 09:35:00|11109.2|11104.2|11102.7|11097.7|11109.2|11104.2|11101.7|11096.7|34
1712223600000|2024-04-04 09:40:00|11102.2|11097.2|11103.7|11098.7|11103.7|11098.7|11098.7|11093.7|12
1712223900000|2024-04-04 09:45:00|11104.2|11099.2|11102.7|11097.7|11106.2|11101.2|11101.2|11096.2|21
1712224200000|2024-04-04 09:50:00|11103.2|11098.2|11110.7|11105.7|11111.7|11106.7|11102.7|11097.7|19
1712224500000|2024-04-04 09:55:00|11111.2|11106.2|11110.2|11105.2|11112.2|11107.2|11109.7|11104.7|15
1712224800000|2024-04-04 10:00:00|11109.7|11104.7|11108.7|11103.7|11112.2|11107.2|11108.7|11103.7|29
1712225100000|2024-04-04 10:05:00|11109.2|11104.2|11112.7|11107.7|11113.7|11108.7|11105.2|11100.2|36
1712225400000|2024-04-04 10:10:00|11113.2|11108.2|11108.7|11103.7|11113.7|11108.7|11102.2|11097.2|157
1712225700000|2024-04-04 10:15:00|11109.2|11104.2|11107.2|11102.2|11110.2|11105.2|11106.7|11101.7|27
1712226000000|2024-04-04 10:20:00|11106.7|11101.7|11102.7|11097.7|11106.7|11101.7|11098.2|11093.2|43
1712226300000|2024-04-04 10:25:00|11102.2|11097.2|11103.7|11098.7|11105.7|11100.7|11101.2|11096.2|10
1712226600000|2024-04-04 10:30:00|11103.2|11098.2|11105.7|11100.7|11105.7|11100.7|11100.2|11095.2|17
1712226900000|2024-04-04 10:35:00|11105.2|11100.2|11103.7|11098.7|11107.2|11102.2|11102.2|11097.2|13
1712227200000|2024-04-04 10:40:00|11103.2|11098.2|11109.7|11104.7|11109.7|11104.7|11102.7|11097.7|6
1712227500000|2024-04-04 10:45:00|11109.2|11104.2|11104.7|11099.7|11112.2|11107.2|11103.7|11098.7|44
1712227800000|2024-04-04 10:50:00|11105.2|11100.2|11105.2|11100.2|11106.2|11101.2|11101.7|11096.7|32
1712228100000|2024-04-04 10:55:00|11105.7|11100.7|11103.7|11098.7|11106.7|11101.7|11103.2|11098.2|180
1712228400000|2024-04-04 11:00:00|11103.2|11098.2|11100.7|11095.7|11104.7|11099.7|11099.7|11094.7|24
1712228700000|2024-04-04 11:05:00|11100.2|11095.2|11102.7|11097.7|11104.2|11099.2|11098.2|11093.2|20
1712229000000|2024-04-04 11:10:00|11103.2|11098.2|11103.7|11098.7|11104.7|11099.7|11102.2|11097.2|7
1712229300000|2024-04-04 11:15:00|11104.2|11099.2|11104.7|11099.7|11105.7|11100.7|11102.7|11097.7|23
1712229600000|2024-04-04 11:20:00|11104.2|11099.2|11103.7|11098.7|11105.7|11100.7|11101.7|11096.7|19
1712229900000|2024-04-04 11:25:00|11104.2|11099.2|11103.7|11098.7|11105.2|11100.2|11103.2|11098.2|7
1712230200000|2024-04-04 11:30:00|11103.2|11098.2|11099.7|11094.7|11103.7|11098.7|11099.2|11094.2|15
1712230500000|2024-04-04 11:35:00|11099.2|11094.2|11095.2|11090.2|11100.7|11095.7|11095.2|11090.2|15
1712230800000|2024-04-04 11:40:00|11095.7|11090.7|11088.2|11083.2|11095.7|11090.7|11086.2|11081.2|67
1712231100000|2024-04-04 11:45:00|11087.7|11082.7|11079.2|11074.2|11088.7|11083.7|11079.2|11074.2|83
1712231400000|2024-04-04 11:50:00|11079.7|11074.7|11084.7|11079.7|11085.7|11080.7|11079.7|11074.7|50
1712231700000|2024-04-04 11:55:00|11084.2|11079.2|11080.7|11075.7|11086.2|11081.2|11080.7|11075.7|55
1712232000000|2024-04-04 12:00:00|11081.2|11076.2|11084.2|11079.2|11085.2|11080.2|11079.7|11074.7|32
1712232300000|2024-04-04 12:05:00|11083.7|11078.7|11090.2|11085.2|11091.2|11086.2|11083.7|11078.7|34
1712232600000|2024-04-04 12:10:00|11090.7|11085.7|11090.2|11085.2|11091.2|11086.2|11088.7|11083.7|21
1712232900000|2024-04-04 12:15:00|11090.7|11085.7|11079.7|11074.7|11090.7|11085.7|11079.7|11074.7|47
1712233200000|2024-04-04 12:20:00|11080.2|11075.2|11080.2|11075.2|11080.7|11075.7|11076.7|11071.7|30
1712233500000|2024-04-04 12:25:00|11079.7|11074.7|11084.2|11079.2|11086.2|11081.2|11079.2|11074.2|24
1712233800000|2024-04-04 12:30:00|11084.7|11079.7|11091.2|11086.2|11091.7|11086.7|11081.2|11076.2|31
1712234100000|2024-04-04 12:35:00|11091.7|11086.7|11093.2|11088.2|11093.7|11088.7|11090.2|11085.2|54
1712234400000|2024-04-04 12:40:00|11093.7|11088.7|11091.7|11086.7|11093.7|11088.7|11090.7|11085.7|27
1712234700000|2024-04-04 12:45:00|11092.2|11087.2|11094.2|11089.2|11094.7|11089.7|11089.7|11084.7|40
1712235000000|2024-04-04 12:50:00|11094.7|11089.7|11101.2|11096.2|11105.2|11100.2|11094.2|11089.2|35
1712235300000|2024-04-04 12:55:00|11100.7|11095.7|11104.2|11099.2|11107.2|11102.2|11100.2|11095.2|18
1712235600000|2024-04-04 13:00:00|11103.7|11098.7|11098.2|11093.2|11103.7|11098.7|11097.2|11092.2|23
1712235900000|2024-04-04 13:05:00|11098.7|11093.7|11103.2|11098.2|11103.7|11098.7|11097.2|11092.2|20
1712236200000|2024-04-04 13:10:00|11103.7|11098.7|11107.2|11102.2|11108.2|11103.2|11103.2|11098.2|24
1712236500000|2024-04-04 13:15:00|11106.7|11101.7|11110.7|11105.7|11112.2|11107.2|11105.2|11100.2|16
1712236800000|2024-04-04 13:20:00|11110.2|11105.2|11107.2|11102.2|11111.2|11106.2|11104.7|11099.7|33
1712237100000|2024-04-04 13:25:00|11106.7|11101.7|11100.2|11095.2|11106.7|11101.7|11100.2|11095.2|25
1712237400000|2024-04-04 13:30:00|11100.7|11095.7|11096.7|11091.7|11103.2|11098.2|11095.2|11090.2|36
1712237700000|2024-04-04 13:35:00|11096.2|11091.2|11090.2|11085.2|11097.2|11092.2|11089.2|11084.2|29
1712238000000|2024-04-04 13:40:00|11090.7|11085.7|11095.2|11090.2|11095.7|11090.7|11088.2|11083.2|26
1712238300000|2024-04-04 13:45:00|11095.7|11090.7|11097.2|11092.2|11097.2|11092.2|11092.7|11087.7|18
1712238600000|2024-04-04 13:50:00|11096.7|11091.7|11105.7|11100.7|11105.7|11100.7|11095.7|11090.7|96
1712238900000|2024-04-04 13:55:00|11107.2|11102.2|11109.2|11104.2|11110.2|11105.2|11101.7|11096.7|60
1712239200000|2024-04-04 14:00:00|11109.7|11104.7|11107.2|11102.2|11110.2|11105.2|11106.2|11101.2|41
1712239500000|2024-04-04 14:05:00|11106.7|11101.7|11104.2|11099.2|11107.7|11102.7|11100.2|11095.2|23
1712239800000|2024-04-04 14:10:00|11103.7|11098.7|11101.2|11096.2|11106.2|11101.2|11099.7|11094.7|40
1712240100000|2024-04-04 14:15:00|11101.7|11096.7|11098.7|11093.7|11101.7|11096.7|11096.7|11091.7|23
1712240400000|2024-04-04 14:20:00|11099.2|11094.2|11093.7|11088.7|11100.2|11095.2|11093.7|11088.7|62
1712240700000|2024-04-04 14:25:00|11094.2|11089.2|11092.2|11087.2|11095.2|11090.2|11087.2|11082.2|80
1712241000000|2024-04-04 14:30:00|11092.7|11087.7|11096.7|11091.7|11097.7|11092.7|11090.7|11085.7|22
1712241300000|2024-04-04 14:35:00|11096.2|11091.2|11094.7|11089.7|11096.2|11091.2|11090.2|11085.2|38
1712241600000|2024-04-04 14:40:00|11095.2|11090.2|11098.7|11093.7|11100.2|11095.2|11094.2|11089.2|27
1712241900000|2024-04-04 14:45:00|11098.2|11093.2|11094.2|11089.2|11098.7|11093.7|11091.2|11086.2|54
1712242200000|2024-04-04 14:50:00|11094.7|11089.7|11094.7|11089.7|11099.2|11094.2|11093.7|11088.7|57
1712242500000|2024-04-04 14:55:00|11095.2|11090.2|11093.2|11088.2|11098.2|11093.2|11093.2|11088.2|50
1712242800000|2024-04-04 15:00:00|11092.2|11087.2|11091.7|11086.7|11094.7|11089.7|11091.7|11086.7|64
1712243100000|2024-04-04 15:05:00|11092.2|11087.2|11090.7|11085.7|11093.2|11088.2|11088.2|11083.2|50
1712243400000|2024-04-04 15:10:00|11090.2|11085.2|11093.2|11088.2|11095.2|11090.2|11089.7|11084.7|119
1712243700000|2024-04-04 15:15:00|11092.7|11087.7|11096.2|11091.2|11097.2|11092.2|11088.7|11083.7|138
1712244000000|2024-04-04 15:20:00|11095.7|11090.7|11096.7|11091.7|11098.7|11093.7|11094.2|11089.2|205
1712244300000|2024-04-04 15:25:00|11096.2|11091.2|11100.7|11095.7|11100.7|11095.7|11094.2|11089.2|283
1712244600000|2024-04-04 15:30:00|11100.2|11093.2|11091.2|11085.2|11100.2|11094.2|11088.2|11081.2|230
1712244900000|2024-04-04 15:35:00|11092.2|11084.2|11096.2|11089.2|11100.2|11094.2|11092.2|11084.2|113
1712245200000|2024-04-04 15:40:00|11095.2|11088.2|11099.2|11092.2|11099.2|11092.2|11095.2|11088.2|29
1712245500000|2024-04-04 15:45:00|11100.2|11093.2|11096.2|11089.2|11100.2|11093.2|11094.2|11088.2|25
1712245800000|2024-04-04 15:50:00|11098.2|11090.2|11098.2|11091.2|11100.2|11093.2|11096.2|11089.2|28
1712246100000|2024-04-04 15:55:00|11097.2|11090.2|11100.2|11093.2|11100.2|11094.2|11096.2|11089.2|15
1712246400000|2024-04-04 16:00:00|11101.2|11094.2|11101.2|11094.2|11101.2|11095.2|11100.2|11093.2|5
1712246700000|2024-04-04 16:05:00|11102.2|11095.2|11103.2|11096.2|11104.2|11097.2|11102.2|11094.2|16
1712247000000|2024-04-04 16:10:00|11102.2|11095.2|11101.2|11094.2|11103.2|11096.2|11100.2|11093.2|6
1712247300000|2024-04-04 16:15:00|11100.2|11095.2|11099.2|11093.2|11100.2|11095.2|11099.2|11093.2|2
1712247600000|2024-04-04 16:20:00|11098.2|11092.2|11099.2|11092.2|11099.2|11093.2|11098.2|11091.2|4
1712247900000|2024-04-04 16:25:00|11097.2|11090.2|11097.2|11090.2|11097.2|11090.2|11096.2|11089.2|11
1712248200000|2024-04-04 16:30:00|11096.2|11089.2|11096.2|11089.2|11098.2|11091.2|11095.2|11089.2|8
1712248500000|2024-04-04 16:35:00|11095.2|11088.2|11096.2|11089.2|11096.2|11089.2|11095.2|11088.2|3
1712249100000|2024-04-04 16:45:00|11095.2|11090.2|11096.2|11090.2|11097.2|11090.2|11095.2|11090.2|2
1712249400000|2024-04-04 16:50:00|11097.2||11097.2||11097.2||11097.2||2
1712249700000|2024-04-04 16:55:00|11096.2|11089.2|11094.2|11087.2|11096.2|11090.2|11093.2|11086.2|23
1712250000000|2024-04-04 17:00:00|11093.2|11086.2|11091.2|11084.2|11093.2|11086.2|11091.2|11084.2|9
1712250300000|2024-04-04 17:05:00|11092.2|11085.2|11093.2|11087.2|11093.2|11087.2|11091.2|11084.2|2
1712250600000|2024-04-04 17:10:00|11094.2|11088.2|11092.2|11085.2|11095.2|11089.2|11092.2|11085.2|8
1712250900000|2024-04-04 17:15:00|11091.2|11084.2|11090.2|11083.2|11091.2|11084.2|11089.2|11082.2|2
1712251200000|2024-04-04 17:20:00|11091.2|11084.2|11091.2|11084.2|11091.2|11084.2|11090.2|11083.2|0
1712251500000|2024-04-04 17:25:00|11090.2|11083.2|11090.2|11083.2|11090.2|11083.2|11090.2|11083.2|0
1712251800000|2024-04-04 17:30:00|11092.2|11085.2|11091.2|11084.2|11092.2|11085.2|11090.2|11082.2|5
1712252100000|2024-04-04 17:35:00|11092.2|11085.2|11091.2|11084.2|11092.2|11085.2|11091.2|11084.2|0
1712252400000|2024-04-04 17:40:00|11090.2|11083.2|11088.2|11082.2|11091.2|11083.2|11087.2|11081.2|5
1712252700000|2024-04-04 17:45:00|11087.2|11081.2|11088.2|11081.2|11089.2|11083.2|11085.2|11078.2|9
1712253000000|2024-04-04 17:50:00|11087.2|11080.2|11087.2|11080.2|11088.2|11082.2|11087.2|11080.2|6
1712253300000|2024-04-04 17:55:00|11088.2|11081.2|11085.7|11073.7|11088.2|11081.2|11081.2|11073.7|15
1712253600000|2024-04-04 18:00:00|11083.8|11071.8|11083.1|11071.1|11085.6|11073.6|11081.6|11069.6|0
1712253900000|2024-04-04 18:05:00|11083|11071|11067|11055|11083.1|11071.1|11067|11055|0
1712254200000|2024-04-04 18:10:00|11066.9|11054.9|11055|11043|11066.9|11054.9|11055|11043|0
1712254500000|2024-04-04 18:15:00|11054.9|11042.9|11043.7|11031.7|11055|11043|11041.6|11029.6|0
1712254800000|2024-04-04 18:20:00|11043.6|11031.6|11049.9|11037.9|11050|11038|11039.8|11027.8|0
1712255100000|2024-04-04 18:25:00|11050|11038|11032.7|11020.7|11051.9|11039.9|11030.6|11018.6|0
1712255400000|2024-04-04 18:30:00|11030.7|11018.7|11005.2|10993.2|11030.7|11018.7|11002.5|10990.5|0
1712255700000|2024-04-04 18:35:00|11005.3|10993.3|11015.6|11003.6|11023.4|11011.4|11005.3|10993.3|0
1712256000000|2024-04-04 18:40:00|11015.5|11003.5|10995.7|10983.7|11015.6|11003.6|10993.7|10981.7|0
1712256300000|2024-04-04 18:45:00|10995.8|10983.8|11013.6|11001.6|11013.6|11001.6|10995.7|10983.7|0
1712256600000|2024-04-04 18:50:00|11013.5|11001.5|11001.5|10989.5|11013.6|11001.6|11001.5|10989.5|0
1712256900000|2024-04-04 18:55:00|11000.6|10988.6|10981.4|10969.4|11000.6|10988.6|10973.5|10961.5|0
1712257200000|2024-04-04 19:00:00|10980.4|10968.4|10977.1|10965.1|10987.2|10975.2|10971.1|10959.1|0
1712257500000|2024-04-04 19:05:00|10977.2|10965.2|10989.1|10977.1|10991.2|10979.2|10977.2|10965.2|0
1712257800000|2024-04-04 19:10:00|10989|10977|10983.3|10971.3|10989.1|10977.1|10975.3|10963.3|0
1712258100000|2024-04-04 19:15:00|10983.2|10971.2|10977.3|10965.3|10983.2|10971.2|10973.1|10961.1|0
1712258400000|2024-04-04 19:20:00|10977.4|10965.4|10978.3|10966.3|10985.4|10973.4|10976.3|10964.3|0
1712258700000|2024-04-04 19:25:00|10979.2|10967.2|10967.1|10955.1|10981.3|10969.3|10967.1|10955.1|0
1712259000000|2024-04-04 19:30:00|10967.2|10955.2|10971.1|10959.1|10973.2|10961.2|10965.1|10953.1|0
1712259300000|2024-04-04 19:35:00|10971.2|10959.2|10955.3|10943.3|10973.1|10961.1|10955.3|10943.3|0
1712259600000|2024-04-04 19:40:00|10957.3|10945.3|10967.7|10955.7|10968.6|10956.6|10953.7|10941.7|0
1712259900000|2024-04-04 19:45:00|10967.6|10955.6|10977.8|10965.8|10977.8|10965.8|10967.6|10955.6|0
1712260200000|2024-04-04 19:50:00|10977.9|10965.9|10977.9|10965.9|10981.9|10969.9|10969.7|10957.7|0
1712260500000|2024-04-04 19:55:00|10977.8|10965.8|10964.6|10952.6|10978.1|10966.1|10962.5|10950.5|0
1712260800000|2024-04-04 20:00:00|10966.9|10954.9|10975.6|10963.6|10978.7|10966.7|10966.3|10954.3|0
1712261100000|2024-04-04 20:05:00|10975|10963|10973.6|10961.6|10977.9|10965.9|10971.2|10959.2|0
1712261400000|2024-04-04 20:10:00|10974|10962|10974|10962|10977.4|10965.4|10971.2|10959.2|0
1712261700000|2024-04-04 20:15:00|10973.6|10961.6|10965.1|10953.1|10974|10962|10961.8|10949.8|0
1712262000000|2024-04-04 20:20:00|10964.7|10952.7|10963.3|10951.3|10969.5|10957.5|10962.7|10950.7|0
1712262300000|2024-04-04 20:25:00|10962.9|10950.9|10959|10947|10963.3|10951.3|10957.2|10945.2|0
1712262600000|2024-04-04 20:30:00|10958.6|10946.6|10961.5|10949.5|10961.9|10949.9|10957.6|10945.6|0
1712262900000|2024-04-04 20:35:00|10961.3|10949.3|10965.2|10953.2|10965.8|10953.8|10960.5|10948.5|0
1712263200000|2024-04-04 20:40:00|10965.3|10953.3|10965.2|10953.2|10966.2|10954.2|10963.9|10951.9|0
1712263500000|2024-04-04 20:45:00|10965.3|10953.3|10966.6|10954.6|10966.6|10954.6|10964.3|10952.3|0
1712263800000|2024-04-04 20:50:00|10966.7|10954.7|10964.8|10952.8|10967.2|10955.2|10964.1|10952.1|0
1712264100000|2024-04-04 20:55:00|10964.9|10952.9|10966.4|10954.4|10966.6|10954.6|10962.9|10950.9|0
1712264400000|2024-04-04 21:00:00|10966.7|10954.7|10966.9|10954.9|10966.9|10954.9|10966.3|10954.3|0
1712264700000|2024-04-04 21:05:00|10967.1|10955.1|10967.7|10955.7|10967.7|10955.7|10966.7|10954.7|0
1712265000000|2024-04-04 21:10:00|10967.9|10955.9|10969.3|10957.3|10969.9|10957.9|10967.9|10955.9|0
1712265300000|2024-04-04 21:15:00|10969.1|10957.1|10969.1|10957.1|10969.1|10957.1|10968.7|10956.7|0
1712265600000|2024-04-04 21:20:00|10969.3|10957.3|10969|10957|10970|10958|10969|10957|0
1712265900000|2024-04-04 21:25:00|10969.2|10957.2|10969|10957|10969.2|10957.2|10968.8|10956.8|0
1712266200000|2024-04-04 21:30:00|10968.8|10956.8|10969.6|10957.6|10970.8|10958.8|10968.4|10956.4|0
1712266500000|2024-04-04 21:35:00|10970.6|10958.6|10969.5|10957.5|10971|10959|10969.3|10957.3|0
1712266800000|2024-04-04 21:40:00|10969.9|10957.9|10969.9|10957.9|10970.3|10958.3|10969.1|10957.1|0
1712267100000|2024-04-04 21:45:00|10970.1|10958.1|10969.7|10957.7|10970.1|10958.1|10969.7|10957.7|0
1712267400000|2024-04-04 21:50:00|10969.9|10957.9|10969.3|10957.3|10969.9|10957.9|10968.9|10956.9|0
1712267700000|2024-04-04 21:55:00|10969.5|10957.5|10969.7|10957.7|10970.1|10958.1|10968.9|10956.9|0
1712268000000|2024-04-04 22:00:00|10971.1|10959.1|10977.4|10965.4|10981.6|10969.6|10971.1|10959.1|0
1712268300000|2024-04-04 22:05:00|10976.8|10964.8|10983.8|10971.8|10983.8|10971.8|10976.4|10964.4|0
1712268600000|2024-04-04 22:10:00|10984.2|10972.2|10984.8|10972.8|10986.8|10974.8|10984.2|10972.2|0
1712268900000|2024-04-04 22:15:00|10984.6|10972.6|10983|10971|10985.8|10973.8|10982.4|10970.4|0
1712269200000|2024-04-04 22:20:00|10983.4|10971.4|10973.5|10961.5|10983.4|10971.4|10969.1|10957.1|0
1712269500000|2024-04-04 22:25:00|10973.3|10961.3|10975.3|10963.3|10976.3|10964.3|10969.1|10957.1|0
1712269800000|2024-04-04 22:30:00|10976.5|10964.5|10981.4|10969.4|10983.4|10971.4|10976.3|10964.3|0
1712270100000|2024-04-04 22:35:00|10981|10969|10978.3|10966.3|10981.4|10969.4|10975.9|10963.9|0
1712270400000|2024-04-04 22:40:00|10978.5|10966.5|10982.4|10970.4|10983|10971|10977.7|10965.7|0
1712270700000|2024-04-04 22:45:00|10982.2|10970.2|10977.7|10965.7|10983|10971|10976.9|10964.9|0
1712271000000|2024-04-04 22:50:00|10977.5|10965.5|10974.9|10962.9|10978.3|10966.3|10973.1|10961.1|0
1712271300000|2024-04-04 22:55:00|10974.5|10962.5|10974.9|10962.9|10977.7|10965.7|10974.5|10962.5|0
1712271600000|2024-04-04 23:00:00|10975.3|10963.3|10980|10968|10980.6|10968.6|10971.5|10959.5|0
1712271900000|2024-04-04 23:05:00|10979.6|10967.6|10976.9|10964.9|10980|10968|10976.3|10964.3|0
1712272200000|2024-04-04 23:10:00|10976.5|10964.5|10977.3|10965.3|10978.2|10966.2|10975.9|10963.9|0
1712272500000|2024-04-04 23:15:00|10977.2|10965.2|10974.9|10962.9|10977.3|10965.3|10972.5|10960.5|0
1712272800000|2024-04-04 23:20:00|10975.1|10963.1|10976.3|10964.3|10976.3|10964.3|10973.9|10961.9|0
1712273100000|2024-04-04 23:25:00|10976.9|10964.9|10977.7|10965.7|10978.2|10966.2|10973.7|10961.7|0
1712273400000|2024-04-04 23:30:00|10977.6|10965.6|10979.6|10967.6|10982|10970|10977.3|10965.3|0
1712273700000|2024-04-04 23:35:00|10979.2|10967.2|10979.6|10967.6|10980.6|10968.6|10978.2|10966.2|0
1712274000000|2024-04-04 23:40:00|10979.4|10967.4|10975.3|10963.3|10979.4|10967.4|10974.5|10962.5|0
1712274300000|2024-04-04 23:45:00|10975.7|10963.7|10976.3|10964.3|10977.3|10965.3|10974.5|10962.5|0
1712274600000|2024-04-04 23:50:00|10976.1|10964.1|10974.9|10962.9|10977.5|10965.5|10974.9|10962.9|0
1712274900000|2024-04-04 23:55:00|10975.1|10963.1|10973.9|10961.9|10975.3|10963.3|10973.1|10961.1|0
1712275200000|2024-04-05 00:00:00|10973.8|10961.8|10974.9|10962.9|10975.9|10963.9|10970.7|10958.7|0
1712275500000|2024-04-05 00:05:00|10974.5|10962.5|10977.3|10965.3|10977.3|10965.3|10970.7|10958.7|0
1712275800000|2024-04-05 00:10:00|10977.5|10965.5|10982|10970|10983.9|10971.9|10977.3|10965.3|0
1712276100000|2024-04-05 00:15:00|10982.2|10970.2|10973|10961|10982.5|10970.5|10969.2|10957.2|0
1712276400000|2024-04-05 00:20:00|10971.1|10959.1|10969.1|10957.1|10973|10961|10967.2|10955.2|0
1712276700000|2024-04-05 00:25:00|10971|10959|10970.3|10958.3|10974.2|10962.2|10970.3|10958.3|0
1712277000000|2024-04-05 00:30:00|10968.4|10956.4|10966.4|10954.4|10970.4|10958.4|10966.4|10954.4|0
1712277300000|2024-04-05 00:35:00|10964.5|10952.5|10960.3|10948.3|10966.4|10954.4|10954.2|10942.2|0
1712277600000|2024-04-05 00:40:00|10960.4|10948.4|10960.7|10948.7|10964.4|10952.4|10960.3|10948.3|0
1712277900000|2024-04-05 00:45:00|10960.6|10948.6|10962.6|10950.6|10962.6|10950.6|10958.7|10946.7|0
1712278200000|2024-04-05 00:50:00|10961.7|10949.7|10966.7|10954.7|10966.7|10954.7|10960.7|10948.7|0
1712278500000|2024-04-05 00:55:00|10964.8|10952.8|10968.6|10956.6|10970.6|10958.6|10964.8|10952.8|0
1712278800000|2024-04-05 01:00:00|10967.7|10955.7|10968.7|10956.7|10968.7|10956.7|10966.6|10954.6|0
1712279100000|2024-04-05 01:05:00|10967.7|10955.7|10966.8|10954.8|10968.7|10956.7|10966.7|10954.7|0
1712279400000|2024-04-05 01:10:00|10966.7|10954.7|10966.8|10954.8|10968.7|10956.7|10964.8|10952.8|0
1712279700000|2024-04-05 01:15:00|10967.8|10955.8|10966.8|10954.8|10969.7|10957.7|10962.9|10950.9|0
1712280000000|2024-04-05 01:20:00|10966.7|10954.7|10960.1|10948.1|10966.7|10954.7|10960.1|10948.1|0
1712280300000|2024-04-05 01:25:00|10958.1|10946.1|10949.4|10937.4|10958.1|10946.1|10944.5|10932.5|0
1712280600000|2024-04-05 01:30:00|10948.4|10936.4|10947.4|10935.4|10952.3|10940.3|10946.4|10934.4|0
1712280900000|2024-04-05 01:35:00|10946.5|10934.5|10951.3|10939.3|10952.3|10940.3|10946.4|10934.4|0
1712281200000|2024-04-05 01:40:00|10952.3|10940.3|10952.3|10940.3|10956.2|10944.2|10952.3|10940.3|0
1712281500000|2024-04-05 01:45:00|10952.4|10940.4|10947.5|10935.5|10954.3|10942.3|10946.5|10934.5|0
1712281800000|2024-04-05 01:50:00|10948.4|10936.4|10940.7|10928.7|10948.5|10936.5|10940.6|10928.6|0
1712282100000|2024-04-05 01:55:00|10940.6|10928.6|10942.7|10930.7|10942.7|10930.7|10936.9|10924.9|0
1712282400000|2024-04-05 02:00:00|10941.7|10929.7|10944.6|10932.6|10946.6|10934.6|10941.7|10929.7|0
1712282700000|2024-04-05 02:05:00|10942.7|10930.7|10947.5|10935.5|10948.5|10936.5|10940.7|10928.7|0
1712283000000|2024-04-05 02:10:00|10946.6|10934.6|10947.7|10935.7|10952.5|10940.5|10944.7|10932.7|0
1712283300000|2024-04-05 02:15:00|10946.7|10934.7|10946.7|10934.7|10948.6|10936.6|10944.7|10932.7|0
1712283600000|2024-04-05 02:20:00|10944.7|10932.7|10946.6|10934.6|10946.7|10934.7|10942.7|10930.7|0
1712283900000|2024-04-05 02:25:00|10946.7|10934.7|10946.6|10934.6|10948.6|10936.6|10944.7|10932.7|0
1712284200000|2024-04-05 02:30:00|10946.7|10934.7|10946.7|10934.7|10948.6|10936.6|10946.6|10934.6|0
1712284500000|2024-04-05 02:35:00|10948.6|10936.6|10946.7|10934.7|10948.6|10936.6|10946.7|10934.7|0
1712284800000|2024-04-05 02:40:00|10948.6|10936.6|10944.8|10932.8|10948.7|10936.7|10944.8|10932.8|0
1712285100000|2024-04-05 02:45:00|10946.7|10934.7|10948.7|10936.7|10948.7|10936.7|10946.7|10934.7|0
1712285400000|2024-04-05 02:50:00|10949.3|10937.3|10956.1|10944.1|10956.1|10944.1|10949.3|10937.3|0
1712285700000|2024-04-05 02:55:00|10954.2|10942.2|10956.1|10944.1|10956.1|10944.1|10954.2|10942.2|0
1712286000000|2024-04-05 03:00:00|10956|10944|10959.4|10947.4|10959.4|10947.4|10952|10940|0
1712286300000|2024-04-05 03:05:00|10959.3|10947.3|10961.3|10949.3|10961.3|10949.3|10957.4|10945.4|0
1712286600000|2024-04-05 03:10:00|10962.3|10950.3|10959.3|10947.3|10965.2|10953.2|10958.3|10946.3|0
1712286900000|2024-04-05 03:15:00|10958.3|10946.3|10957.3|10945.3|10958.3|10946.3|10957.3|10945.3|0
1712287200000|2024-04-05 03:20:00|10957.4|10945.4|10957.4|10945.4|10959.3|10947.3|10957.3|10945.3|0
1712287500000|2024-04-05 03:25:00|10957.3|10945.3|10957.3|10945.3|10957.4|10945.4|10955.4|10943.4|0
1712287800000|2024-04-05 03:30:00|10957.4|10945.4|10965.1|10953.1|10965.1|10953.1|10957.3|10945.3|0
1712288100000|2024-04-05 03:35:00|10963.2|10951.2|10963.1|10951.1|10965.1|10953.1|10963.1|10951.1|0
1712288400000|2024-04-05 03:40:00|10964.1|10952.1|10964.1|10952.1|10965.1|10953.1|10961.2|10949.2|0
1712288700000|2024-04-05 03:45:00|10963.1|10951.1|10963|10951|10965|10953|10961.2|10949.2|0
1712289000000|2024-04-05 03:50:00|10963.1|10951.1|10967|10955|10967|10955|10963.1|10951.1|0
1712289300000|2024-04-05 03:55:00|10967.1|10955.1|10969.1|10957.1|10971|10959|10967.1|10955.1|0
1712289600000|2024-04-05 04:00:00|10969|10957|10967.1|10955.1|10969.1|10957.1|10967|10955|0
1712289900000|2024-04-05 04:05:00|10967|10955|10965.2|10953.2|10967.1|10955.1|10965.1|10953.1|0
1712290200000|2024-04-05 04:10:00|10965.1|10953.1|10967.1|10955.1|10967.1|10955.1|10963.2|10951.2|0
1712290500000|2024-04-05 04:15:00|10966.1|10954.1|10965.1|10953.1|10966.1|10954.1|10963.2|10951.2|0
1712290800000|2024-04-05 04:20:00|10964.1|10952.1|10965.1|10953.1|10965.1|10953.1|10964.1|10952.1|0
1712291100000|2024-04-05 04:25:00|10964.1|10952.1|10965.1|10953.1|10965.1|10953.1|10963.1|10951.1|0
1712291400000|2024-04-05 04:30:00|10967|10955|10967.1|10955.1|10967.1|10955.1|10965.1|10953.1|0
1712291700000|2024-04-05 04:35:00|10968.1|10956.1|10967.1|10955.1|10969.1|10957.1|10967.1|10955.1|0
1712292000000|2024-04-05 04:40:00|10965.2|10953.2|10966.1|10954.1|10967.1|10955.1|10965.2|10953.2|0
1712292300000|2024-04-05 04:45:00|10965.2|10953.2|10967.1|10955.1|10967.1|10955.1|10965.1|10953.1|0
1712292600000|2024-04-05 04:50:00|10966.1|10954.1|10967.1|10955.1|10967.2|10955.2|10965.2|10953.2|0
1712292900000|2024-04-05 04:55:00|10967.2|10955.2|10967.1|10955.1|10969.1|10957.1|10965.2|10953.2|0
1712293200000|2024-04-05 05:00:00|10968.1|10956.1|10971|10959|10974.9|10962.9|10968.1|10956.1|0
1712293500000|2024-04-05 05:05:00|10972|10960|10974.9|10962.9|10974.9|10962.9|10971|10959|0
1712293800000|2024-04-05 05:10:00|10975|10963|10972.9|10960.9|10975|10963|10971|10959|0
1712294100000|2024-04-05 05:15:00|10973|10961|10971|10959|10973|10961|10971|10959|0
1712294400000|2024-04-05 05:20:00|10970.9|10958.9|10970.9|10958.9|10970.9|10958.9|10969|10957|0
1712294700000|2024-04-05 05:25:00|10969.9|10957.9|10970.9|10958.9|10970.9|10958.9|10969|10957|0
1712295000000|2024-04-05 05:30:00|10971|10959|10969.9|10957.9|10971|10959|10965.1|10953.1|0
1712295300000|2024-04-05 05:35:00|10970.9|10958.9|10975|10963|10975|10963|10969|10957|0
1712295600000|2024-04-05 05:40:00|10974|10962|10977.8|10965.8|10978.7|10966.7|10973|10961|0
1712295900000|2024-04-05 05:45:00|10978.7|10966.7|10984.5|10972.5|10984.5|10972.5|10976.8|10964.8|0
1712296200000|2024-04-05 05:50:00|10983.5|10971.5|10980.6|10968.6|10984.6|10972.6|10980.6|10968.6|0
1712296500000|2024-04-05 05:55:00|10980.7|10968.7|10984.6|10972.6|10986.6|10974.6|10980.7|10968.7|0
1712296800000|2024-04-05 06:00:00|10986.5|10974.5|10952.4|10947.4|11000.9|10995.9|10952.4|10947.4|229
1712297100000|2024-04-05 06:05:00|10951.9|10946.9|10937.9|10932.9|10952.9|10947.9|10928.4|10923.4|211
1712297400000|2024-04-05 06:10:00|10937.4|10932.4|10931.4|10926.4|10944.4|10939.4|10931.4|10926.4|92
1712297700000|2024-04-05 06:15:00|10930.4|10925.4|10930.4|10925.4|10933.9|10928.9|10927.4|10922.4|51
1712298000000|2024-04-05 06:20:00|10930.9|10925.9|10933.4|10928.4|10937.4|10932.4|10930.4|10925.4|28
1712298300000|2024-04-05 06:25:00|10933.9|10928.9|10940.9|10935.9|10943.4|10938.4|10933.9|10928.9|26
1712298600000|2024-04-05 06:30:00|10941.4|10936.4|10971.9|10966.9|10971.9|10966.9|10941.4|10936.4|105
1712298900000|2024-04-05 06:35:00|10972.4|10967.4|10963.9|10958.9|10977.9|10972.9|10962.9|10957.9|66
1712299200000|2024-04-05 06:40:00|10964.4|10959.4|10955.9|10950.9|10965.9|10960.9|10952.4|10947.4|34
1712299500000|2024-04-05 06:45:00|10956.4|10951.4|10951.9|10946.9|10958.4|10953.4|10951.9|10946.9|7
1712299800000|2024-04-05 06:50:00|10951.4|10946.4|10943.9|10938.9|10951.9|10946.9|10941.9|10936.9|31
1712300100000|2024-04-05 06:55:00|10944.4|10939.4|10967.4|10962.4|10969.9|10964.9|10944.4|10939.4|80
1712300400000|2024-04-05 07:00:00|10970.4|10965.4|10983.4|10978.4|10985.9|10980.9|10954.4|10949.4|529
1712300700000|2024-04-05 07:05:00|10981.4|10976.4|11001.4|10996.4|11001.4|10996.4|10968.4|10963.4|331
1712301000000|2024-04-05 07:10:00|11002.9|10997.9|10987.4|10982.4|11004.4|10999.4|10983.9|10978.9|285
1712301300000|2024-04-05 07:15:00|10987.9|10982.9|10993.4|10988.4|10997.9|10992.9|10978.9|10973.9|133
1712301600000|2024-04-05 07:20:00|10992.9|10987.9|10984.4|10979.4|11000.9|10995.9|10982.9|10977.9|174
1712301900000|2024-04-05 07:25:00|10983.9|10978.9|10981.9|10976.9|10988.9|10983.9|10978.9|10973.9|98
1712302200000|2024-04-05 07:30:00|10982.4|10977.4|10973.9|10968.9|10983.9|10978.9|10971.4|10966.4|90
1712302500000|2024-04-05 07:35:00|10974.4|10969.4|10972.4|10967.4|10977.9|10972.9|10968.9|10963.9|74
1712302800000|2024-04-05 07:40:00|10974.5|10969.5|10967.5|10962.5|10975|10970|10960.5|10955.5|79
1712303100000|2024-04-05 07:45:00|10967|10962|10952.5|10947.5|10969.5|10964.5|10949.5|10944.5|71
1712303400000|2024-04-05 07:50:00|10953|10948|10969.5|10964.5|10971.5|10966.5|10952|10947|108
1712303700000|2024-04-05 07:55:00|10970|10965|10970.5|10965.5|10974.5|10969.5|10965.5|10960.5|108
1712304000000|2024-04-05 08:00:00|10970|10965|10974.5|10969.5|10974.5|10969.5|10964|10959|63
1712304300000|2024-04-05 08:05:00|10974|10969|10975|10970|10976|10971|10971.5|10966.5|52
1712304600000|2024-04-05 08:10:00|10974.5|10969.5|10964|10959|10974.5|10969.5|10963.5|10958.5|36
1712304900000|2024-04-05 08:15:00|10963.5|10958.5|10962.5|10957.5|10965.5|10960.5|10957.5|10952.5|87
1712305200000|2024-04-05 08:20:00|10962|10957|10968.5|10963.5|10971.5|10966.5|10960|10955|84
1712305500000|2024-04-05 08:25:00|10968|10963|10967|10962|10968.5|10963.5|10960.5|10955.5|67
1712305800000|2024-04-05 08:30:00|10967.5|10962.5|10967.5|10962.5|10974.5|10969.5|10967|10962|80
1712306100000|2024-04-05 08:35:00|10967|10962|10964.5|10959.5|10969|10964|10963|10958|105
1712306400000|2024-04-05 08:40:00|10964|10959|10966.5|10961.5|10966.5|10961.5|10958|10953|109
1712306700000|2024-04-05 08:45:00|10965.5|10960.5|10948.5|10943.5|10966.5|10961.5|10947|10942|175
1712307000000|2024-04-05 08:50:00|10948|10943|10942.5|10937.5|10951|10946|10935|10930|240
1712307300000|2024-04-05 08:55:00|10942|10937|10923.5|10918.5|10943.5|10938.5|10919.5|10914.5|286
1712307600000|2024-04-05 09:00:00|10923|10918|10923.5|10918.5|10926.5|10921.5|10918|10913|181
1712307900000|2024-04-05 09:05:00|10924|10919|10926.5|10921.5|10927|10922|10916.5|10911.5|83
1712308200000|2024-04-05 09:10:00|10927|10922|10936.5|10931.5|10939.5|10934.5|10925.5|10920.5|77
1712308500000|2024-04-05 09:15:00|10936|10931|10921.5|10916.5|10937.5|10932.5|10921|10916|71
1712308800000|2024-04-05 09:20:00|10921|10916|10925.5|10920.5|10928.5|10923.5|10918.5|10913.5|49
1712309100000|2024-04-05 09:25:00|10925|10920|10916|10911|10926.5|10921.5|10916|10911|38
1712309400000|2024-04-05 09:30:00|10915.5|10910.5|10918|10913|10920|10915|10910|10905|51
1712309700000|2024-04-05 09:35:00|10917.5|10912.5|10928.5|10923.5|10929.5|10924.5|10913|10908|41
1712310000000|2024-04-05 09:40:00|10928|10923|10923|10918|10931.5|10926.5|10922.5|10917.5|27
1712310300000|2024-04-05 09:45:00|10923.5|10918.5|10927.5|10922.5|10929.5|10924.5|10922.5|10917.5|29
1712310600000|2024-04-05 09:50:00|10927|10922|10931|10926|10931.5|10926.5|10922|10917|31
1712310900000|2024-04-05 09:55:00|10931.5|10926.5|10928|10923|10932.5|10927.5|10927|10922|43
1712311200000|2024-04-05 10:00:00|10928.5|10923.5|10923.5|10918.5|10933.5|10928.5|10922.5|10917.5|35
1712311500000|2024-04-05 10:05:00|10924|10919|10922.5|10917.5|10924|10919|10921|10916|37
1712311800000|2024-04-05 10:10:00|10923|10918|10918.5|10913.5|10928|10923|10918.5|10913.5|45
1712312100000|2024-04-05 10:15:00|10919|10914|10913.5|10908.5|10919|10914|10912.5|10907.5|50
1712312400000|2024-04-05 10:20:00|10913|10908|10917.5|10912.5|10917.5|10912.5|10906|10901|48
1712312700000|2024-04-05 10:25:00|10918|10913|10919|10914|10922.5|10917.5|10915.5|10910.5|38
1712313000000|2024-04-05 10:30:00|10918.5|10913.5|10929.5|10924.5|10930|10925|10916.5|10911.5|39
1712313300000|2024-04-05 10:35:00|10929|10924|10931.5|10926.5|10932|10927|10926.5|10921.5|37
1712313600000|2024-04-05 10:40:00|10931|10926|10922.5|10917.5|10931|10926|10922|10917|35
1712313900000|2024-04-05 10:45:00|10923|10918|10913.5|10908.5|10924|10919|10913|10908|39
1712314200000|2024-04-05 10:50:00|10914|10909|10919.5|10914.5|10921.5|10916.5|10914|10909|38
1712314500000|2024-04-05 10:55:00|10919|10914|10920|10915|10921.5|10916.5|10914.5|10909.5|45
1712314800000|2024-04-05 11:00:00|10920.5|10915.5|10918|10913|10923.5|10918.5|10915|10910|47
1712315100000|2024-04-05 11:05:00|10918.5|10913.5|10920|10915|10922.5|10917.5|10917.5|10912.5|27
1712315400000|2024-04-05 11:10:00|10919.5|10914.5|10915.5|10910.5|10920|10915|10913.5|10908.5|41
1712315700000|2024-04-05 11:15:00|10915|10910|10919.5|10914.5|10919.5|10914.5|10915|10910|31
1712316000000|2024-04-05 11:20:00|10919|10914|10916.5|10911.5|10920.5|10915.5|10915.5|10910.5|16
1712316300000|2024-04-05 11:25:00|10917|10912|10911.5|10906.5|10917|10912|10907.5|10902.5|31
1712316600000|2024-04-05 11:30:00|10910.5|10905.5|10911.5|10906.5|10912.5|10907.5|10909|10904|23
1712316900000|2024-04-05 11:35:00|10912|10907|10919|10914|10919|10914|10911.5|10906.5|17
1712317200000|2024-04-05 11:40:00|10919.4|10914.4|10919.9|10914.9|10923.9|10918.9|10919.4|10914.4|51
1712317500000|2024-04-05 11:45:00|10920.4|10915.4|10917.9|10912.9|10925.9|10920.9|10914.9|10909.9|40
1712317800000|2024-04-05 11:50:00|10918.4|10913.4|10919.4|10914.4|10920.9|10915.9|10915.9|10910.9|27
1712318100000|2024-04-05 11:55:00|10919.9|10914.9|10915.4|10910.4|10920.9|10915.9|10914.9|10909.9|20
1712318400000|2024-04-05 12:00:00|10915.9|10910.9|10917.9|10912.9|10918.4|10913.4|10914.4|10909.4|32
1712318700000|2024-04-05 12:05:00|10918.4|10913.4|10919.9|10914.9|10921.4|10916.4|10916.4|10911.4|21
1712319000000|2024-04-05 12:10:00|10920.4|10915.4|10924.9|10919.9|10924.9|10919.9|10917.9|10912.9|20
1712319300000|2024-04-05 12:15:00|10925.4|10920.4|10924.9|10919.9|10925.9|10920.9|10918.9|10913.9|20
1712319600000|2024-04-05 12:20:00|10924.4|10919.4|10920.4|10915.4|10924.9|10919.9|10919.9|10914.9|18
1712319900000|2024-04-05 12:25:00|10919.9|10914.9|10924.9|10919.9|10926.4|10921.4|10919.9|10914.9|33
1712320200000|2024-04-05 12:30:00|10924.4|10919.4|10913.9|10908.9|10924.4|10919.4|10895.9|10890.9|250
1712320500000|2024-04-05 12:35:00|10913.4|10908.4|10914.9|10909.9|10921.4|10916.4|10901.9|10896.9|58
1712320800000|2024-04-05 12:40:00|10914.4|10909.4|10930.4|10925.4|10930.9|10925.9|10911.9|10906.9|56
1712321100000|2024-04-05 12:45:00|10930.9|10925.9|10907.9|10902.9|10931.9|10926.9|10905.9|10900.9|50
1712321400000|2024-04-05 12:50:00|10908.4|10903.4|10919.9|10914.9|10920.4|10915.4|10905.9|10900.9|52
1712321700000|2024-04-05 12:55:00|10920.4|10915.4|10918.4|10913.4|10922.9|10917.9|10914.4|10909.4|33
1712322000000|2024-04-05 13:00:00|10919.9|10914.9|10916.9|10911.9|10927.9|10922.9|10915.9|10910.9|41
1712322300000|2024-04-05 13:05:00|10916.4|10911.4|10908.4|10903.4|10920.4|10915.4|10907.9|10902.9|62
1712322600000|2024-04-05 13:10:00|10906.9|10901.9|10911.9|10906.9|10913.4|10908.4|10905.4|10900.4|33
1712322900000|2024-04-05 13:15:00|10912.4|10907.4|10907.9|10902.9|10912.9|10907.9|10906.9|10901.9|23
1712323200000|2024-04-05 13:20:00|10907.4|10902.4|10920.4|10915.4|10920.9|10915.9|10906.9|10901.9|32
1712323500000|2024-04-05 13:25:00|10919.9|10914.9|10928.9|10923.9|10931.4|10926.4|10918.9|10913.9|33
1712323800000|2024-04-05 13:30:00|10929.4|10924.4|10933.9|10928.9|10933.9|10928.9|10925.4|10920.4|55
1712324100000|2024-04-05 13:35:00|10933.4|10928.4|10918.9|10913.9|10935.4|10930.4|10917.9|10912.9|52
1712324400000|2024-04-05 13:40:00|10918.4|10913.4|10917.9|10912.9|10922.9|10917.9|10910.9|10905.9|65
1712324700000|2024-04-05 13:45:00|10918.4|10913.4|10917.9|10912.9|10919.9|10914.9|10911.9|10906.9|51
1712325000000|2024-04-05 13:50:00|10917.4|10912.4|10923.9|10918.9|10923.9|10918.9|10914.9|10909.9|66
1712325300000|2024-04-05 13:55:00|10924.4|10919.4|10912.9|10907.9|10926.9|10921.9|10912.9|10907.9|97
1712325600000|2024-04-05 14:00:00|10912.4|10907.4|10894.9|10889.9|10912.4|10907.4|10893.4|10888.4|253
1712325900000|2024-04-05 14:05:00|10894.4|10889.4|10884.9|10879.9|10896.9|10891.9|10879.4|10874.4|204
1712326200000|2024-04-05 14:10:00|10885.9|10880.9|10903.9|10898.9|10908.4|10903.4|10885.4|10880.4|98
1712326500000|2024-04-05 14:15:00|10904.4|10899.4|10900.9|10895.9|10907.9|10902.9|10897.9|10892.9|77
1712326800000|2024-04-05 14:20:00|10900.4|10895.4|10901.4|10896.4|10905.4|10900.4|10897.9|10892.9|44
1712327100000|2024-04-05 14:25:00|10900.9|10895.9|10899.9|10894.9|10900.9|10895.9|10888.9|10883.9|77
1712327400000|2024-04-05 14:30:00|10899.4|10894.4|10913.4|10908.4|10913.9|10908.9|10896.4|10891.4|60
1712327700000|2024-04-05 14:35:00|10913.9|10908.9|10910.9|10905.9|10914.9|10909.9|10906.9|10901.9|62
1712328000000|2024-04-05 14:40:00|10911.4|10906.4|10907.9|10902.9|10913.9|10908.9|10906.9|10901.9|42
1712328300000|2024-04-05 14:45:00|10908.4|10903.4|10914.9|10909.9|10916.4|10911.4|10904.9|10899.9|56
1712328600000|2024-04-05 14:50:00|10914.4|10909.4|10913.4|10908.4|10921.9|10916.9|10910.9|10905.9|48
1712328900000|2024-04-05 14:55:00|10912.9|10907.9|10920.9|10915.9|10922.4|10917.4|10912.9|10907.9|56
1712329200000|2024-04-05 15:00:00|10920.4|10915.4|10903.4|10898.4|10920.4|10915.4|10900.9|10895.9|194
1712329500000|2024-04-05 15:05:00|10902.9|10897.9|10913.9|10908.9|10914.4|10909.4|10900.9|10895.9|95
1712329800000|2024-04-05 15:10:00|10913.4|10908.4|10913.4|10908.4|10917.9|10912.9|10909.4|10904.4|213
1712330100000|2024-04-05 15:15:00|10912.9|10907.9|10919.9|10914.9|10920.4|10915.4|10911.4|10906.4|99
1712330400000|2024-04-05 15:20:00|10920.4|10915.4|10911.4|10906.4|10920.4|10915.4|10910.4|10905.4|147
1712330700000|2024-04-05 15:25:00|10911.9|10906.9|10915.9|10910.9|10917.9|10912.9|10911.4|10906.4|284
1712331000000|2024-04-05 15:30:00|10872.6|10865.6|10873.6|10866.6|10873.6|10866.6|10859.6|10853.6|513
1712331300000|2024-04-05 15:35:00|10874.6|10868.6|10867.6|10861.6|10874.6|10868.6|10862.6|10856.6|242
1712331600000|2024-04-05 15:40:00|10868.6|10860.6|10877.6|10870.6|10877.6|10870.6|10867.6|10860.6|30
1712331900000|2024-04-05 15:45:00|10878.6|10871.6|10875.6|10868.6|10881.6|10874.6|10875.6|10868.6|23
1712332200000|2024-04-05 15:50:00|10876.6|10869.6|10876.6|10869.6|10877.6|10870.6|10874.6|10868.6|21
1712332500000|2024-04-05 15:55:00|10877.6|10870.6|10881.6|10874.6|10883.6|10876.6|10877.6|10870.6|26
1712332800000|2024-04-05 16:00:00|10882.6|10875.6|10884.6|10877.6|10885.6|10878.6|10880.6|10874.6|7
1712333100000|2024-04-05 16:05:00|10883.6|10876.6|10884.6|10877.6|10884.6|10877.6|10878.6|10871.6|5
1712333400000|2024-04-05 16:10:00|10885.6|10878.6|10883.6|10876.6|10885.6|10879.6|10881.6|10874.6|7
1712333700000|2024-04-05 16:15:00|10884.6|10877.6|10884.6|10877.6|10885.6|10879.6|10882.6|10876.6|3
1712334000000|2024-04-05 16:20:00|10885.6|10878.6|10888.6|10881.6|10888.6|10881.6|10881.6|10875.6|6
1712334300000|2024-04-05 16:25:00|10887.6|10880.6|10882.6|10875.6|10887.6|10880.6|10882.6|10875.6|10
1712334600000|2024-04-05 16:30:00|10883.6|10876.6|10884.6|10877.6|10885.6|10879.6|10882.6|10875.6|9
1712334900000|2024-04-05 16:35:00|10885.6|10878.6|10890.6|10884.6|10890.6|10884.6|10885.6|10877.6|7
1712335200000|2024-04-05 16:40:00|10889.6|10883.6|10889.6|10883.6|10890.6|10884.6|10888.6|10882.6|22
1712335500000|2024-04-05 16:45:00|10890.6|10882.6|10890.6|10883.6|10891.6|10885.6|10889.6|10882.6|55
1712335800000|2024-04-05 16:50:00|10891.6|10884.6|10893.6|10886.6|10896.6|10890.6|10891.6|10883.6|28
1712336100000|2024-04-05 16:55:00|10894.6|10887.6|10898.6|10891.6|10899.6|10893.6|10894.6|10886.6|11
1712336400000|2024-04-05 17:00:00|10899.6|10892.6|10894.6|10888.6|10899.6|10893.6|10894.6|10884.6|20
1712336700000|2024-04-05 17:05:00|10893.6|10887.6|10887.6|10880.6|10894.6|10887.6|10886.6|10879.6|9
1712337000000|2024-04-05 17:10:00|10888.6|10881.6|10880.6|10872.6|10889.6|10882.6|10880.6|10872.6|27
1712337300000|2024-04-05 17:15:00|10879.6|10873.6|10879.6|10872.6|10883.6|10876.6|10879.6|10872.6|19
1712337600000|2024-04-05 17:20:00|10880.6|10873.6|10880.6|10873.6|10884.6|10877.6|10879.6|10872.6|19
1712337900000|2024-04-05 17:25:00|10881.6|10874.6|10877.6|10871.6|10881.6|10874.6|10877.6|10870.6|18
1712338200000|2024-04-05 17:30:00|10878.6|10872.6|10881.6|10874.6|10881.6|10874.6|10878.6|10871.6|7
1712338500000|2024-04-05 17:35:00|10880.6|10873.6|10876.6|10869.6|10882.6|10875.6|10876.6|10869.6|5
1712338800000|2024-04-05 17:40:00|10877.6|10870.6|10873.6|10866.6|10877.6|10870.6|10870.6|10864.6|15
1712339100000|2024-04-05 17:45:00|10872.6|10865.6|10869.6|10861.6|10872.6|10865.6|10867.6|10861.6|21
1712339400000|2024-04-05 17:50:00|10868.6|10862.6|10862.6|10855.6|10871.6|10864.6|10862.6|10855.6|31
1712339700000|2024-04-05 17:55:00|10863.6|10856.6|10864.2|10852.2|10866.6|10860.6|10858.6|10849.6|23
1712340000000|2024-04-05 18:00:00|10866.1|10854.1|10846.1|10834.1|10866.1|10854.1|10846.1|10834.1|0
1712340300000|2024-04-05 18:05:00|10846.2|10834.2|10861|10849|10861|10849|10846.1|10834.1|0
1712340600000|2024-04-05 18:10:00|10861.1|10849.1|10859.4|10847.4|10864.9|10852.9|10857.4|10845.4|0
1712340900000|2024-04-05 18:15:00|10859.5|10847.5|10861.4|10849.4|10863.4|10851.4|10859.4|10847.4|0
1712341200000|2024-04-05 18:20:00|10861.5|10849.5|10859.3|10847.3|10869.4|10857.4|10859.3|10847.3|0
1712341500000|2024-04-05 18:25:00|10859.4|10847.4|10855.8|10843.8|10863.4|10851.4|10855.3|10843.3|0
1712341800000|2024-04-05 18:30:00|10855.9|10843.9|10875.3|10863.3|10875.3|10863.3|10855.9|10843.9|0
1712342100000|2024-04-05 18:35:00|10873.4|10861.4|10877.4|10865.4|10879.5|10867.5|10873.3|10861.3|0
1712342400000|2024-04-05 18:40:00|10877.5|10865.5|10873.4|10861.4|10879.4|10867.4|10869.3|10857.3|0
1712342700000|2024-04-05 18:45:00|10871.4|10859.4|10867.3|10855.3|10873.4|10861.4|10865.3|10853.3|0
1712343000000|2024-04-05 18:50:00|10867.2|10855.2|10866.7|10854.7|10869.4|10857.4|10865.3|10853.3|0
1712343300000|2024-04-05 18:55:00|10866.6|10854.6|10868.7|10856.7|10868.8|10856.8|10862.7|10850.7|0
1712343600000|2024-04-05 19:00:00|10868.8|10856.8|10870.1|10858.1|10870.7|10858.7|10866.1|10854.1|0
1712343900000|2024-04-05 19:05:00|10870.2|10858.2|10866.2|10854.2|10872.1|10860.1|10862.2|10850.2|0
1712344200000|2024-04-05 19:10:00|10866.3|10854.3|10872.2|10860.2|10872.2|10860.2|10866.2|10854.2|0
1712344500000|2024-04-05 19:15:00|10875.9|10863.9|10876|10864|10876.9|10864.9|10871.9|10859.9|0
1712344800000|2024-04-05 19:20:00|10875.9|10863.9|10873.9|10861.9|10876|10864|10869.9|10857.9|0
1712345100000|2024-04-05 19:25:00|10873|10861|10874|10862|10876|10864|10871.9|10859.9|0
1712345400000|2024-04-05 19:30:00|10868|10856|10876.3|10864.3|10877.2|10865.2|10866.1|10854.1|0
1712345700000|2024-04-05 19:35:00|10876.2|10864.2|10870.2|10858.2|10876.2|10864.2|10868.1|10856.1|0
1712346000000|2024-04-05 19:40:00|10870.3|10858.3|10868.1|10856.1|10870.3|10858.3|10866.2|10854.2|0
1712346300000|2024-04-05 19:45:00|10868.2|10856.2|10870.2|10858.2|10872.3|10860.3|10868.1|10856.1|0
1712346600000|2024-04-05 19:50:00|10872.1|10860.1|10876.4|10864.4|10876.4|10864.4|10868.3|10856.3|0
1712346900000|2024-04-05 19:55:00|10874.4|10862.4|10875.9|10863.9|10876.4|10864.4|10870.3|10858.3|0
1712347200000|2024-04-05 20:00:00|10871.9|10859.9|10868.6|10856.6|10871.9|10859.9|10866.2|10854.2|0
1712347500000|2024-04-05 20:05:00|10868.5|10856.5|10867.6|10855.6|10871.9|10859.9|10866.8|10854.8|0
1712347800000|2024-04-05 20:10:00|10868.6|10856.6|10868.6|10856.6|10869.9|10857.9|10867.6|10855.6|0
1712348100000|2024-04-05 20:15:00|10869.1|10857.1|10869.1|10857.1|10869.5|10857.5|10867.6|10855.6|0
1712348400000|2024-04-05 20:20:00|10868.8|10856.8|10871.3|10859.3|10871.3|10859.3|10868.4|10856.4|0
1712348700000|2024-04-05 20:25:00|10871.9|10859.9|10874.7|10862.7|10876.1|10864.1|10871.3|10859.3|0
1712349000000|2024-04-05 20:30:00|10875.1|10863.1|10875.7|10863.7|10877|10865|10874.3|10862.3|0
1712349300000|2024-04-05 20:35:00|10875.6|10863.6|10873.3|10861.3|10875.6|10863.6|10872.7|10860.7|0
1712349600000|2024-04-05 20:40:00|10872.7|10860.7|10873.3|10861.3|10873.7|10861.7|10871.9|10859.9|0
1712349900000|2024-04-05 20:45:00|10872.3|10860.3|10875.7|10863.7|10876.1|10864.1|10871.3|10859.3|0
1712350200000|2024-04-05 20:50:00|10875.6|10863.6|10876.1|10864.1|10877|10865|10874.3|10862.3|0
1712350500000|2024-04-05 20:55:00|10873.5|10861.5|10876.6|10864.6|10876.6|10864.6|10873.1|10861.1|0
1712350800000|2024-04-05 21:00:00|10883.7|10871.7|10883.7|10871.7|10883.7|10871.7|10883.7|10871.7|0
1712527200000|2024-04-07 22:00:00|10886.4|10874.4|10890.8|10878.8|10891.6|10879.6|10883.3|10871.3|0
1712527500000|2024-04-07 22:05:00|10890.6|10878.6|10892.8|10880.8|10893.9|10881.9|10888.4|10876.4|0
1712527800000|2024-04-07 22:10:00|10893.2|10881.2|10887.6|10875.6|10894.1|10882.1|10887.6|10875.6|0
1712528100000|2024-04-07 22:15:00|10890.8|10878.8|10893.1|10881.1|10893.5|10881.5|10890.8|10878.8|0
1712528400000|2024-04-07 22:20:00|10892.9|10880.9|10889.4|10877.4|10893.1|10881.1|10889.4|10877.4|0
1712528700000|2024-04-07 22:25:00|10889.3|10877.3|10889.4|10877.4|10889.8|10877.8|10888.4|10876.4|0
1712529000000|2024-04-07 22:30:00|10889.8|10877.8|10888.4|10876.4|10890.2|10878.2|10886.6|10874.6|0
1712529300000|2024-04-07 22:35:00|10888.2|10876.2|10888.4|10876.4|10888.8|10876.8|10887|10875|0
1712529600000|2024-04-07 22:40:00|10888.2|10876.2|10888.4|10876.4|10888.8|10876.8|10887.4|10875.4|0
1712529900000|2024-04-07 22:45:00|10883|10871|10881.8|10869.8|10883.2|10871.2|10881.4|10869.4|0
1712530200000|2024-04-07 22:50:00|10881.6|10869.6|10880|10868|10881.8|10869.8|10879.2|10867.2|0
1712530500000|2024-04-07 22:55:00|10880.2|10868.2|10881.4|10869.4|10881.4|10869.4|10880.2|10868.2|0
1712530800000|2024-04-07 23:00:00|10881|10869|10883.2|10871.2|10883.7|10871.7|10880.4|10868.4|0
1712531100000|2024-04-07 23:05:00|10883.7|10871.7|10885.5|10873.5|10886.1|10874.1|10883.7|10871.7|0
1712531400000|2024-04-07 23:10:00|10885.3|10873.3|10884.1|10872.1|10885.7|10873.7|10883.7|10871.7|0
1712531700000|2024-04-07 23:15:00|10884.2|10872.2|10886.1|10874.1|10886.1|10874.1|10884.1|10872.1|0
1712532000000|2024-04-07 23:20:00|10885.7|10873.7|10886.1|10874.1|10886.5|10874.5|10885.1|10873.1|0
1712532300000|2024-04-07 23:25:00|10886.5|10874.5|10885.5|10873.5|10886.5|10874.5|10884.5|10872.5|0
1712532600000|2024-04-07 23:30:00|10885.7|10873.7|10883.1|10871.1|10886.5|10874.5|10883.1|10871.1|0
1712532900000|2024-04-07 23:35:00|10883.2|10871.2|10883.1|10871.1|10883.3|10871.3|10880.2|10868.2|0
1712533200000|2024-04-07 23:40:00|10882.8|10870.8|10882.6|10870.6|10883.5|10871.5|10881.6|10869.6|0
1712533500000|2024-04-07 23:45:00|10882.5|10870.5|10881.2|10869.2|10883.1|10871.1|10881.2|10869.2|0
1712533800000|2024-04-07 23:50:00|10881|10869|10883.3|10871.3|10883.5|10871.5|10878.4|10866.4|0
1712534100000|2024-04-07 23:55:00|10883.1|10871.1|10883.1|10871.1|10884.5|10872.5|10881.2|10869.2|0
1712534400000|2024-04-08 00:00:00|10883.2|10871.2|10874.4|10862.4|10883.7|10871.7|10874.2|10862.2|0
1712534700000|2024-04-08 00:05:00|10874.6|10862.6|10871.8|10859.8|10875|10863|10871|10859|0
1712535000000|2024-04-08 00:10:00|10872.2|10860.2|10874.1|10862.1|10875.5|10863.5|10871.2|10859.2|0
1712535300000|2024-04-08 00:15:00|10881.1|10869.1|10881.6|10869.6|10892|10880|10881.1|10869.1|0
1712535600000|2024-04-08 00:20:00|10881.5|10869.5|10883.5|10871.5|10883.5|10871.5|10879.6|10867.6|0
1712535900000|2024-04-08 00:25:00|10882.5|10870.5|10875.6|10863.6|10883.5|10871.5|10875.6|10863.6|0
1712536200000|2024-04-08 00:30:00|10875.7|10863.7|10873.7|10861.7|10875.7|10863.7|10872.7|10860.7|0
1712536500000|2024-04-08 00:35:00|10871.8|10859.8|10877.5|10865.5|10877.5|10865.5|10871.7|10859.7|0
1712536800000|2024-04-08 00:40:00|10875.6|10863.6|10877.5|10865.5|10877.5|10865.5|10875.5|10863.5|0
1712537100000|2024-04-08 00:45:00|10879.4|10867.4|10883.3|10871.3|10883.3|10871.3|10879.4|10867.4|0
1712537400000|2024-04-08 00:50:00|10881.4|10869.4|10881.4|10869.4|10883.3|10871.3|10879.4|10867.4|0
1712537700000|2024-04-08 00:55:00|10883.3|10871.3|10885.4|10873.4|10885.4|10873.4|10883.3|10871.3|0
1712538000000|2024-04-08 01:00:00|10886.4|10874.4|10885.4|10873.4|10887.4|10875.4|10883.5|10871.5|0
1712538300000|2024-04-08 01:05:00|10885.3|10873.3|10883.4|10871.4|10885.4|10873.4|10883.4|10871.4|0
1712538600000|2024-04-08 01:10:00|10883.5|10871.5|10885.4|10873.4|10885.4|10873.4|10883.4|10871.4|0
1712538900000|2024-04-08 01:15:00|10880.7|10868.7|10878.7|10866.7|10880.7|10868.7|10876.8|10864.8|0
1712539200000|2024-04-08 01:20:00|10878.8|10866.8|10880.8|10868.8|10880.8|10868.8|10878.7|10866.7|0
1712539500000|2024-04-08 01:25:00|10880.9|10868.9|10878.9|10866.9|10882.8|10870.8|10878.9|10866.9|0
1712539800000|2024-04-08 01:30:00|10885.5|10873.5|10889.3|10877.3|10889.3|10877.3|10885.5|10873.5|0
1712540400000|2024-04-08 01:40:00|10891.2|10879.2|10891.3|10879.3|10893.2|10881.2|10889.3|10877.3|0
1712540700000|2024-04-08 01:45:00|10890.3|10878.3|10887.3|10875.3|10891.3|10879.3|10887.3|10875.3|0
1712541000000|2024-04-08 01:50:00|10887.4|10875.4|10885.4|10873.4|10888.3|10876.3|10885.3|10873.3|0
1712541300000|2024-04-08 01:55:00|10885.3|10873.3|10889.2|10877.2|10889.2|10877.2|10885.3|10873.3|0
1712541600000|2024-04-08 02:00:00|10889.3|10877.3|10887.3|10875.3|10889.3|10877.3|10885.4|10873.4|0
1712541900000|2024-04-08 02:05:00|10887.2|10875.2|10887.3|10875.3|10887.3|10875.3|10885.3|10873.3|0
1712542200000|2024-04-08 02:10:00|10889.2|10877.2|10891.2|10879.2|10891.2|10879.2|10889.2|10877.2|0
1712542500000|2024-04-08 02:15:00|10891.1|10879.1|10891.1|10879.1|10891.2|10879.2|10889.2|10877.2|0
1712542800000|2024-04-08 02:20:00|10891.2|10879.2|10891.1|10879.1|10891.2|10879.2|10889.2|10877.2|0
1712543400000|2024-04-08 02:30:00|10893|10881|10891.1|10879.1|10893.1|10881.1|10891.1|10879.1|0
1712543700000|2024-04-08 02:35:00|10889.2|10877.2|10891.1|10879.1|10891.1|10879.1|10889.2|10877.2|0
1712544900000|2024-04-08 02:55:00|10893|10881|10893.1|10881.1|10893.1|10881.1|10893|10881|0
1712545200000|2024-04-08 03:00:00|10893|10881|10889.2|10877.2|10893.1|10881.1|10889.2|10877.2|0
1712545800000|2024-04-08 03:10:00|10887.3|10875.3|10885.3|10873.3|10887.3|10875.3|10883.3|10871.3|0
1712546100000|2024-04-08 03:15:00|10885.2|10873.2|10881.3|10869.3|10885.2|10873.2|10881.3|10869.3|0
1712546400000|2024-04-08 03:20:00|10881.4|10869.4|10881.4|10869.4|10883.3|10871.3|10881.3|10869.3|0
1712546700000|2024-04-08 03:25:00|10881.3|10869.3|10875.5|10863.5|10881.4|10869.4|10875.4|10863.4|0
1712547000000|2024-04-08 03:30:00|10875.4|10863.4|10871.6|10859.6|10875.5|10863.5|10871.6|10859.6|0
1712547300000|2024-04-08 03:35:00|10870.6|10858.6|10867.7|10855.7|10870.6|10858.6|10865.7|10853.7|0
1712547600000|2024-04-08 03:40:00|10869.6|10857.6|10869.6|10857.6|10871.5|10859.5|10865.7|10853.7|0
1712547900000|2024-04-08 03:45:00|10868.6|10856.6|10867.7|10855.7|10869.6|10857.6|10867.6|10855.6|0
1712548200000|2024-04-08 03:50:00|10869.6|10857.6|10870.6|10858.6|10871.5|10859.5|10869.6|10857.6|0
1712548500000|2024-04-08 03:55:00|10871.5|10859.5|10871.5|10859.5|10871.5|10859.5|10869.6|10857.6|0
1712548800000|2024-04-08 04:00:00|10870.6|10858.6|10871.6|10859.6|10871.6|10859.6|10869.6|10857.6|0
1712549100000|2024-04-08 04:05:00|10870.6|10858.6|10871.6|10859.6|10871.7|10859.7|10869.7|10857.7|0
1712549400000|2024-04-08 04:10:00|10873.5|10861.5|10873.5|10861.5|10875.5|10863.5|10873.5|10861.5|0
1712549700000|2024-04-08 04:15:00|10874.5|10862.5|10875.5|10863.5|10875.5|10863.5|10874.5|10862.5|0
1712550000000|2024-04-08 04:20:00|10875.4|10863.4|10875.5|10863.5|10875.5|10863.5|10874.5|10862.5|0
1712550300000|2024-04-08 04:25:00|10875.4|10863.4|10875.4|10863.4|10875.4|10863.4|10875.4|10863.4|0
1712550600000|2024-04-08 04:30:00|10875.5|10863.5|10875.4|10863.4|10875.5|10863.5|10875.4|10863.4|0
1712550900000|2024-04-08 04:35:00|10875.5|10863.5|10873.5|10861.5|10875.5|10863.5|10873.5|10861.5|0
1712551200000|2024-04-08 04:40:00|10873.6|10861.6|10873.5|10861.5|10873.6|10861.6|10873.5|10861.5|0
1712551500000|2024-04-08 04:45:00|10873.6|10861.6|10869.7|10857.7|10873.6|10861.6|10869.7|10857.7|0
1712551800000|2024-04-08 04:50:00|10870.6|10858.6|10873.6|10861.6|10873.6|10861.6|10870.6|10858.6|0
1712552400000|2024-04-08 05:00:00|10873.7|10861.7|10875.6|10863.6|10877.5|10865.5|10873.7|10861.7|0
1712552700000|2024-04-08 05:05:00|10877.5|10865.5|10875.7|10863.7|10879.5|10867.5|10875.6|10863.6|0
1712553000000|2024-04-08 05:10:00|10876.6|10864.6|10877.6|10865.6|10877.6|10865.6|10876.6|10864.6|0
1712553300000|2024-04-08 05:15:00|10879.5|10867.5|10877.6|10865.6|10879.5|10867.5|10877.6|10865.6|0
1712553600000|2024-04-08 05:20:00|10879.5|10867.5|10877.6|10865.6|10879.5|10867.5|10877.6|10865.6|0
1712553900000|2024-04-08 05:25:00|10877.5|10865.5|10875.6|10863.6|10877.5|10865.5|10875.6|10863.6|0
1712554200000|2024-04-08 05:30:00|10873.7|10861.7|10873.7|10861.7|10873.7|10861.7|10871.8|10859.8|0
1712554500000|2024-04-08 05:35:00|10871.7|10859.7|10873.7|10861.7|10873.7|10861.7|10871.7|10859.7|0
1712554800000|2024-04-08 05:40:00|10875.6|10863.6|10875.6|10863.6|10877.6|10865.6|10875.6|10863.6|0
1712555100000|2024-04-08 05:45:00|10873.7|10861.7|10871.7|10859.7|10875.6|10863.6|10871.7|10859.7|0
1712555400000|2024-04-08 05:50:00|10872.7|10860.7|10881.4|10869.4|10881.4|10869.4|10871.7|10859.7|0
1712555700000|2024-04-08 05:55:00|10881.3|10869.3|10890.3|10878.3|10892.3|10880.3|10881.3|10869.3|0
1712556000000|2024-04-08 06:00:00|10891.3|10879.3|10872.7|10867.7|10898|10886|10866.7|10861.7|69
1712556300000|2024-04-08 06:05:00|10873.2|10868.2|10876.2|10871.2|10877.7|10872.7|10873.2|10868.2|9
1712556600000|2024-04-08 06:10:00|10875.7|10870.7|10868.2|10863.2|10875.7|10870.7|10863.7|10858.7|14
1712556900000|2024-04-08 06:15:00|10867.7|10862.7|10862.7|10857.7|10867.7|10862.7|10862.2|10857.2|0
1712557200000|2024-04-08 06:20:00|10861.2|10856.2|10861.2|10856.2|10863.7|10858.7|10860.2|10855.2|7
1712557500000|2024-04-08 06:25:00|10861.7|10856.7|10868.7|10863.7|10871.2|10866.2|10861.7|10856.7|5
1712557800000|2024-04-08 06:30:00|10870.2|10865.2|10866.7|10861.7|10870.2|10865.2|10866.2|10861.2|6
1712558100000|2024-04-08 06:35:00|10866.2|10861.2|10868.7|10863.7|10869.7|10864.7|10864.2|10859.2|6
1712558400000|2024-04-08 06:40:00|10871.2|10866.2|10864.7|10859.7|10871.2|10866.2|10864.7|10859.7|11
1712558700000|2024-04-08 06:45:00|10866.2|10861.2|10869.7|10864.7|10869.7|10864.7|10866.2|10861.2|15
1712559000000|2024-04-08 06:50:00|10868.2|10863.2|10867.2|10862.2|10868.7|10863.7|10862.7|10857.7|30
1712559300000|2024-04-08 06:55:00|10866.7|10861.7|10857.7|10852.7|10871.2|10866.2|10850.7|10845.7|78
1712559600000|2024-04-08 07:00:00|10858.7|10853.7|10879.2|10874.2|10882.2|10877.2|10853.2|10848.2|378
1712559900000|2024-04-08 07:05:00|10880.7|10875.7|10865.7|10860.7|10882.2|10877.2|10863.2|10858.2|331
1712560200000|2024-04-08 07:10:00|10867.2|10862.2|10881.7|10876.7|10881.7|10876.7|10867.2|10862.2|321
1712560500000|2024-04-08 07:15:00|10881.2|10876.2|10882.7|10877.7|10887.7|10882.7|10877.7|10872.7|241
1712560800000|2024-04-08 07:20:00|10883.2|10878.2|10876.2|10871.2|10886.7|10881.7|10875.2|10870.2|196
1712561100000|2024-04-08 07:25:00|10876.7|10871.7|10863.2|10858.2|10876.7|10871.7|10858.2|10853.2|92
1712561400000|2024-04-08 07:30:00|10863.7|10858.7|10871.7|10866.7|10872.7|10867.7|10858.7|10853.7|138
1712561700000|2024-04-08 07:35:00|10871.2|10866.2|10884.7|10879.7|10884.7|10879.7|10869.2|10864.2|133
1712562000000|2024-04-08 07:40:00|10885.2|10880.2|10893.6|10888.6|10894.6|10889.6|10882.2|10877.2|118
1712562300000|2024-04-08 07:45:00|10894.1|10889.1|10903.9|10898.9|10904.9|10899.9|10889.9|10884.9|81
1712562600000|2024-04-08 07:50:00|10904.4|10899.4|10899.9|10894.9|10906.4|10901.4|10896.4|10891.4|91
1712562900000|2024-04-08 07:55:00|10899.4|10894.4|10895.9|10890.9|10904.9|10899.9|10895.4|10890.4|45
1712563200000|2024-04-08 08:00:00|10896.9|10891.9|10894.4|10889.4|10899.4|10894.4|10893.4|10888.4|89
1712563500000|2024-04-08 08:05:00|10893.9|10888.9|10904.4|10899.4|10904.9|10899.9|10892.4|10887.4|90
1712563800000|2024-04-08 08:10:00|10902.9|10897.9|10906.9|10901.9|10906.9|10901.9|10900.4|10895.4|66
1712564100000|2024-04-08 08:15:00|10907.4|10902.4|10893.4|10888.4|10911.4|10906.4|10890.9|10885.9|102
1712564400000|2024-04-08 08:20:00|10892.9|10887.9|10890.4|10885.4|10895.4|10890.4|10882.9|10877.9|74
1712564700000|2024-04-08 08:25:00|10891.9|10886.9|10899.9|10894.9|10900.9|10895.9|10886.9|10881.9|37
1712565000000|2024-04-08 08:30:00|10900.4|10895.4|10914.4|10909.4|10914.4|10909.4|10898.9|10893.9|40
1712565300000|2024-04-08 08:35:00|10913.9|10908.9|10922.9|10917.9|10924.4|10919.4|10912.9|10907.9|78
1712565600000|2024-04-08 08:40:00|10922.4|10917.4|10913.9|10908.9|10922.9|10917.9|10910.9|10905.9|70
1712565900000|2024-04-08 08:45:00|10913.4|10908.4|10917.9|10912.9|10919.4|10914.4|10905.9|10900.9|36
1712566200000|2024-04-08 08:50:00|10917.4|10912.4|10905.9|10900.9|10917.4|10912.4|10903.4|10898.4|69
1712566500000|2024-04-08 08:55:00|10906.4|10901.4|10912.4|10907.4|10912.4|10907.4|10904.9|10899.9|48
1712566800000|2024-04-08 09:00:00|10912.9|10907.9|10921.4|10916.4|10923.4|10918.4|10905.4|10900.4|61
1712567100000|2024-04-08 09:05:00|10920.9|10915.9|10913.9|10908.9|10921.4|10916.4|10909.4|10904.4|30
1712567400000|2024-04-08 09:10:00|10914.4|10909.4|10913.9|10908.9|10919.4|10914.4|10911.4|10906.4|25
1712567700000|2024-04-08 09:15:00|10914.4|10909.4|10915.9|10910.9|10915.9|10910.9|10907.4|10902.4|69
1712568000000|2024-04-08 09:20:00|10915.4|10910.4|10918.9|10913.9|10919.9|10914.9|10909.9|10904.9|36
1712568300000|2024-04-08 09:25:00|10919.4|10914.4|10922.4|10917.4|10922.9|10917.9|10917.4|10912.4|32
1712568600000|2024-04-08 09:30:00|10921.9|10916.9|10920.9|10915.9|10926.4|10921.4|10917.9|10912.9|29
1712568900000|2024-04-08 09:35:00|10920.4|10915.4|10918.9|10913.9|10923.9|10918.9|10916.4|10911.4|42
1712569200000|2024-04-08 09:40:00|10918.4|10913.4|10925.9|10920.9|10925.9|10920.9|10916.9|10911.9|35
1712569500000|2024-04-08 09:45:00|10925.4|10920.4|10925.9|10920.9|10927.9|10922.9|10922.9|10917.9|23
1712569800000|2024-04-08 09:50:00|10925.4|10920.4|10918.9|10913.9|10926.9|10921.9|10918.4|10913.4|43
1712570100000|2024-04-08 09:55:00|10918.4|10913.4|10919.9|10914.9|10920.9|10915.9|10914.9|10909.9|30
1712570400000|2024-04-08 10:00:00|10918.9|10913.9|10910.9|10905.9|10918.9|10913.9|10909.9|10904.9|26
1712570700000|2024-04-08 10:05:00|10911.4|10906.4|10908.9|10903.9|10917.4|10912.4|10908.9|10903.9|33
1712571000000|2024-04-08 10:10:00|10908.4|10903.4|10906.9|10901.9|10911.9|10906.9|10905.4|10900.4|29
1712571300000|2024-04-08 10:15:00|10907.4|10902.4|10909.9|10904.9|10912.9|10907.9|10903.9|10898.9|35
1712571600000|2024-04-08 10:20:00|10910.4|10905.4|10916.9|10911.9|10916.9|10911.9|10908.4|10903.4|39
1712571900000|2024-04-08 10:25:00|10916.4|10911.4|10908.9|10903.9|10916.4|10911.4|10906.4|10901.4|30
1712572200000|2024-04-08 10:30:00|10909.4|10904.4|10908.9|10903.9|10911.4|10906.4|10907.9|10902.9|7
1712572500000|2024-04-08 10:35:00|10908.4|10903.4|10908.4|10903.4|10910.4|10905.4|10905.9|10900.9|28
1712572800000|2024-04-08 10:40:00|10908.9|10903.9|10910.9|10905.9|10914.9|10909.9|10906.9|10901.9|22
1712573100000|2024-04-08 10:45:00|10910.4|10905.4|10907.9|10902.9|10910.9|10905.9|10905.9|10900.9|38
1712573400000|2024-04-08 10:50:00|10908.4|10903.4|10907.9|10902.9|10909.9|10904.9|10904.4|10899.4|37
1712573700000|2024-04-08 10:55:00|10908.4|10903.4|10908.9|10903.9|10913.4|10908.4|10907.9|10902.9|44
1712574000000|2024-04-08 11:00:00|10909.4|10904.4|10914.9|10909.9|10915.4|10910.4|10908.9|10903.9|12
1712574300000|2024-04-08 11:05:00|10914.4|10909.4|10913.9|10908.9|10914.9|10909.9|10909.9|10904.9|15
1712574600000|2024-04-08 11:10:00|10913.4|10908.4|10913.9|10908.9|10913.9|10908.9|10909.9|10904.9|18
1712574900000|2024-04-08 11:15:00|10914.4|10909.4|10914.4|10909.4|10914.4|10909.4|10911.9|10906.9|22
1712575200000|2024-04-08 11:20:00|10913.9|10908.9|10909.9|10904.9|10913.9|10908.9|10907.9|10902.9|21
1712575500000|2024-04-08 11:25:00|10910.4|10905.4|10904.9|10899.9|10910.4|10905.4|10904.4|10899.4|65
1712575800000|2024-04-08 11:30:00|10904.4|10899.4|10900.9|10895.9|10904.4|10899.4|10896.9|10891.9|100
1712576100000|2024-04-08 11:35:00|10901.4|10896.4|10894.9|10889.9|10901.9|10896.9|10894.4|10889.4|40
1712576400000|2024-04-08 11:40:00|10895.1|10890.1|10885.1|10880.1|10895.6|10890.6|10885.1|10880.1|54
1712576700000|2024-04-08 11:45:00|10885.6|10880.6|10887.6|10882.6|10889.1|10884.1|10884.6|10879.6|52
1712577000000|2024-04-08 11:50:00|10888.1|10883.1|10895.6|10890.6|10896.1|10891.1|10888.1|10883.1|17
1712577300000|2024-04-08 11:55:00|10895.1|10890.1|10891.1|10886.1|10895.6|10890.6|10891.1|10886.1|29
1712577600000|2024-04-08 12:00:00|10891.6|10886.6|10894.1|10889.1|10894.6|10889.6|10884.6|10879.6|52
1712577900000|2024-04-08 12:05:00|10893.6|10888.6|10893.1|10888.1|10894.6|10889.6|10887.6|10882.6|65
1712578200000|2024-04-08 12:10:00|10893.6|10888.6|10898.6|10893.6|10899.1|10894.1|10891.6|10886.6|43
1712578500000|2024-04-08 12:15:00|10897.6|10892.6|10905.6|10900.6|10907.1|10902.1|10897.6|10892.6|88
1712578800000|2024-04-08 12:20:00|10906.1|10901.1|10907.1|10902.1|10912.1|10907.1|10905.6|10900.6|69
1712579100000|2024-04-08 12:25:00|10906.6|10901.6|10906.1|10901.1|10907.6|10902.6|10903.6|10898.6|45
1712579400000|2024-04-08 12:30:00|10906.6|10901.6|10910.1|10905.1|10911.1|10906.1|10905.1|10900.1|35
1712579700000|2024-04-08 12:35:00|10910.6|10905.6|10914.6|10909.6|10915.6|10910.6|10908.6|10903.6|34
1712580000000|2024-04-08 12:40:00|10914.1|10909.1|10911.1|10906.1|10915.1|10910.1|10909.6|10904.6|23
1712580300000|2024-04-08 12:45:00|10910.6|10905.6|10916.6|10911.6|10918.1|10913.1|10910.1|10905.1|24
1712580600000|2024-04-08 12:50:00|10916.1|10911.1|10916.6|10911.6|10918.1|10913.1|10913.6|10908.6|32
1712580900000|2024-04-08 12:55:00|10917.1|10912.1|10919.1|10914.1|10919.6|10914.6|10915.1|10910.1|19
1712581200000|2024-04-08 13:00:00|10919.6|10914.6|10915.1|10910.1|10919.6|10914.6|10914.1|10909.1|12
1712581500000|2024-04-08 13:05:00|10914.6|10909.6|10916.1|10911.1|10918.1|10913.1|10913.1|10908.1|40
1712581800000|2024-04-08 13:10:00|10915.6|10910.6|10917.1|10912.1|10918.6|10913.6|10915.1|10910.1|21
1712582100000|2024-04-08 13:15:00|10917.6|10912.6|10920.6|10915.6|10921.6|10916.6|10917.1|10912.1|27
1712582400000|2024-04-08 13:20:00|10921.1|10916.1|10924.6|10919.6|10924.6|10919.6|10920.1|10915.1|36
1712582700000|2024-04-08 13:25:00|10924.1|10919.1|10919.1|10914.1|10925.6|10920.6|10919.1|10914.1|77
1712583000000|2024-04-08 13:30:00|10919.6|10914.6|10929.1|10924.1|10929.6|10924.6|10917.6|10912.6|116
1712583300000|2024-04-08 13:35:00|10928.6|10923.6|10930.1|10925.1|10931.1|10926.1|10923.6|10918.6|54
1712583600000|2024-04-08 13:40:00|10929.6|10924.6|10927.1|10922.1|10933.1|10928.1|10925.1|10920.1|56
1712583900000|2024-04-08 13:45:00|10926.6|10921.6|10932.1|10927.1|10938.1|10933.1|10926.6|10921.6|60
1712584200000|2024-04-08 13:50:00|10931.6|10926.6|10927.1|10922.1|10933.6|10928.6|10926.6|10921.6|34
1712584500000|2024-04-08 13:55:00|10927.6|10922.6|10920.6|10915.6|10929.6|10924.6|10920.1|10915.1|37
1712584800000|2024-04-08 14:00:00|10921.6|10916.6|10901.1|10896.1|10921.6|10916.6|10901.1|10896.1|88
1712585100000|2024-04-08 14:05:00|10900.6|10895.6|10892.1|10887.1|10902.6|10897.6|10892.1|10887.1|107
1712585400000|2024-04-08 14:10:00|10891.6|10886.6|10886.6|10881.6|10893.1|10888.1|10880.6|10875.6|72
1712585700000|2024-04-08 14:15:00|10887.1|10882.1|10893.6|10888.6|10896.1|10891.1|10883.6|10878.6|54
1712586000000|2024-04-08 14:20:00|10894.1|10889.1|10900.6|10895.6|10901.6|10896.6|10893.6|10888.6|37
1712586300000|2024-04-08 14:25:00|10901.1|10896.1|10904.6|10899.6|10908.1|10903.1|10901.1|10896.1|39
1712586600000|2024-04-08 14:30:00|10904.1|10899.1|10906.6|10901.6|10910.1|10905.1|10902.6|10897.6|43
1712586900000|2024-04-08 14:35:00|10906.1|10901.1|10910.1|10905.1|10912.1|10907.1|10902.6|10897.6|40
1712587200000|2024-04-08 14:40:00|10909.6|10904.6|10912.6|10907.6|10913.1|10908.1|10907.6|10902.6|43
1712587500000|2024-04-08 14:45:00|10913.1|10908.1|10916.6|10911.6|10917.1|10912.1|10912.1|10907.1|32
1712587800000|2024-04-08 14:50:00|10916.1|10911.1|10909.6|10904.6|10916.6|10911.6|10908.6|10903.6|45
1712588100000|2024-04-08 14:55:00|10909.1|10904.1|10908.6|10903.6|10909.6|10904.6|10905.6|10900.6|28
1712588400000|2024-04-08 15:00:00|10909.1|10904.1|10911.6|10906.6|10912.1|10907.1|10907.6|10902.6|43
1712588700000|2024-04-08 15:05:00|10912.1|10907.1|10917.1|10912.1|10917.1|10912.1|10911.6|10906.6|45
1712589000000|2024-04-08 15:10:00|10918.1|10913.1|10913.1|10908.1|10918.6|10913.6|10911.1|10906.1|46
1712589300000|2024-04-08 15:15:00|10912.6|10907.6|10912.6|10907.6|10913.1|10908.1|10909.6|10904.6|47
1712589600000|2024-04-08 15:20:00|10913.1|10908.1|10912.6|10907.6|10915.1|10910.1|10912.1|10907.1|111
1712589900000|2024-04-08 15:25:00|10913.1|10908.1|10916.6|10911.6|10918.1|10913.1|10912.6|10907.6|322
1712590200000|2024-04-08 15:30:00|10917.6|10910.6|10915.6|10908.6|10918.6|10912.6|10909.6|10902.6|257
1712590500000|2024-04-08 15:35:00|10914.6|10909.6|10920.6|10914.6|10920.6|10914.6|10908.6|10901.6|117
1712590800000|2024-04-08 15:40:00|10919.6|10913.6|10921.6|10914.6|10921.6|10915.6|10918.6|10911.6|6
1712591100000|2024-04-08 15:45:00|10920.6|10913.6|10920.6|10914.6|10921.6|10915.6|10914.6|10907.6|15
1712591400000|2024-04-08 15:50:00|10919.6|10913.6|10919.6|10912.6|10920.6|10914.6|10919.6|10912.6|8
1712591700000|2024-04-08 15:55:00|10918.6|10911.6|10919.6|10912.6|10920.6|10913.6|10915.6|10909.6|2
1712592000000|2024-04-08 16:00:00|10918.6|10911.6|10917.6|10910.6|10919.6|10912.6|10915.6|10908.6|1
1712592300000|2024-04-08 16:05:00|10916.6|10911.6|10912.6|10906.6|10916.6|10911.6|10912.6|10906.6|10
1712592600000|2024-04-08 16:10:00|10913.6|10907.6|10915.6|10908.6|10917.6|10911.6|10911.6|10905.6|28
1712592900000|2024-04-08 16:15:00|10914.6|10907.6|10917.6|10910.6|10919.6|10912.6|10913.6|10906.6|17
1712593200000|2024-04-08 16:20:00|10916.6|10909.6|10914.6|10907.6|10918.6|10911.6|10912.6|10905.6|7
1712593500000|2024-04-08 16:25:00|10915.6|10908.6|10920.6|10913.6|10920.6|10914.6|10915.6|10908.6|3
1712593800000|2024-04-08 16:30:00|10919.6|10912.6|10919.6|10912.6|10920.6|10913.6|10917.6|10910.6|11
1712594100000|2024-04-08 16:35:00|10921.6|10914.6|10918.6|10911.6|10921.6|10914.6|10918.6|10911.6|2
1712594400000|2024-04-08 16:40:00|10919.6|10912.6|10922.6|10915.6|10923.6|10917.6|10918.6|10911.6|5
1712594700000|2024-04-08 16:45:00|10923.6|10916.6|10921.6|10914.6|10923.6|10916.6|10918.6|10912.6|17
1712595000000|2024-04-08 16:50:00|10922.6|10915.6|10920.6|10913.6|10923.6|10916.6|10919.6|10913.6|12
1712595300000|2024-04-08 16:55:00|10919.6|10914.6|10921.6|10914.6|10923.6|10917.6|10919.6|10914.6|20
1712595600000|2024-04-08 17:00:00|10922.6|10915.6|10920.6|10914.6|10922.6|10916.6|10920.6|10914.6|4
1712595900000|2024-04-08 17:05:00|10921.6|10913.6|10920.6|10913.6|10921.6|10914.6|10920.6|10913.6|0
1712596200000|2024-04-08 17:10:00|10919.6|10912.6|10919.6|10912.6|10921.6|10914.6|10918.6|10912.6|0
1712596500000|2024-04-08 17:15:00|10920.6|10913.6|10920.6|10913.6|10921.6|10914.6|10917.6|10911.6|5
1712596800000|2024-04-08 17:20:00|10921.6|10914.6|10921.6|10914.6|10922.6|10915.6|10919.6|10912.6|1
1712597100000|2024-04-08 17:25:00|10920.6|10913.6|10924.6|10917.6|10924.6|10917.6|10920.6|10913.6|5
1712597400000|2024-04-08 17:30:00|10923.6|10916.6|10923.6|10915.6|10923.6|10916.6|10922.6|10915.6|3
1712597700000|2024-04-08 17:35:00|10922.6|10916.6|10921.6|10915.6|10923.6|10916.6|10921.6|10914.6|11
1712598000000|2024-04-08 17:40:00|10920.6|10914.6|10921.6|10914.6|10923.6|10916.6|10920.6|10912.6|5
1712598300000|2024-04-08 17:45:00|10920.6|10913.6|10921.6|10913.6|10921.6|10914.6|10919.6|10911.6|2
1712598600000|2024-04-08 17:50:00|10920.6|10914.6|10923.6|10916.6|10924.6|10917.6|10919.6|10913.6|12
1712598900000|2024-04-08 17:55:00|10922.6|10915.6|10929.1|10917.1|10929.6|10921.6|10921.6|10914.6|51
1712599200000|2024-04-08 18:00:00|10929.2|10917.2|10925.2|10913.2|10929.2|10917.2|10923.2|10911.2|0
1712599500000|2024-04-08 18:05:00|10927.1|10915.1|10929.2|10917.2|10929.2|10917.2|10927.1|10915.1|0
1712599800000|2024-04-08 18:10:00|10927.3|10915.3|10927.2|10915.2|10929.2|10917.2|10927.2|10915.2|0
1712600100000|2024-04-08 18:15:00|10927.3|10915.3|10925.3|10913.3|10929.3|10917.3|10925.3|10913.3|0
1712600400000|2024-04-08 18:20:00|10925.4|10913.4|10921.3|10909.3|10927.3|10915.3|10921.3|10909.3|0
1712600700000|2024-04-08 18:25:00|10921.4|10909.4|10923.4|10911.4|10927.3|10915.3|10921.4|10909.4|0
1712601000000|2024-04-08 18:30:00|10923.3|10911.3|10921.4|10909.4|10925.3|10913.3|10921.4|10909.4|0
1712601300000|2024-04-08 18:35:00|10922.3|10910.3|10921.3|10909.3|10923.3|10911.3|10919.3|10907.3|0
1712601600000|2024-04-08 18:40:00|10920.3|10908.3|10919.4|10907.4|10921.3|10909.3|10919.3|10907.3|0
1712601900000|2024-04-08 18:45:00|10919.3|10907.3|10919.5|10907.5|10921.4|10909.4|10915.4|10903.4|0
1712602200000|2024-04-08 18:50:00|10921.4|10909.4|10919.4|10907.4|10921.4|10909.4|10917.5|10905.5|0
1712602500000|2024-04-08 18:55:00|10919.5|10907.5|10923.4|10911.4|10923.4|10911.4|10919.4|10907.4|0
1712602800000|2024-04-08 19:00:00|10923.5|10911.5|10919.5|10907.5|10923.5|10911.5|10919.5|10907.5|0
1712603100000|2024-04-08 19:05:00|10917.6|10905.6|10919.5|10907.5|10919.5|10907.5|10915.5|10903.5|0
1712603400000|2024-04-08 19:10:00|10919.6|10907.6|10919.5|10907.5|10921.5|10909.5|10919.5|10907.5|0
1712603700000|2024-04-08 19:15:00|10920.5|10908.5|10919.5|10907.5|10920.5|10908.5|10917.5|10905.5|0
1712604000000|2024-04-08 19:20:00|10919.6|10907.6|10917.5|10905.5|10921.5|10909.5|10915.5|10903.5|0
1712604300000|2024-04-08 19:25:00|10919.4|10907.4|10921.5|10909.5|10921.5|10909.5|10917.5|10905.5|0
1712604600000|2024-04-08 19:30:00|10921.6|10909.6|10927.4|10915.4|10927.5|10915.5|10921.5|10909.5|0
1712604900000|2024-04-08 19:35:00|10927.5|10915.5|10921.4|10909.4|10927.5|10915.5|10921.4|10909.4|0
1712605200000|2024-04-08 19:40:00|10921.3|10909.3|10913.5|10901.5|10921.3|10909.3|10913.4|10901.4|0
1712605500000|2024-04-08 19:45:00|10915.4|10903.4|10915.6|10903.6|10917.5|10905.5|10913.5|10901.5|0
1712605800000|2024-04-08 19:50:00|10915.5|10903.5|10913.5|10901.5|10915.6|10903.6|10911.4|10899.4|0
1712606100000|2024-04-08 19:55:00|10913.4|10901.4|10911.6|10899.6|10913.4|10901.4|10909.5|10897.5|0
1712606400000|2024-04-08 20:00:00|10911.9|10899.9|10915.6|10903.6|10917.6|10905.6|10911.5|10899.5|0
1712606700000|2024-04-08 20:05:00|10915.4|10903.4|10918.9|10906.9|10919.3|10907.3|10915.2|10903.2|0
1712607000000|2024-04-08 20:10:00|10918.7|10906.7|10918.3|10906.3|10919.3|10907.3|10917|10905|0
1712607300000|2024-04-08 20:15:00|10919.1|10907.1|10916.8|10904.8|10919.1|10907.1|10916.4|10904.4|0
1712607600000|2024-04-08 20:20:00|10916.7|10904.7|10916.8|10904.8|10918.1|10906.1|10916.4|10904.4|0
1712607900000|2024-04-08 20:25:00|10916.7|10904.7|10915.8|10903.8|10916.8|10904.8|10915.8|10903.8|0
1712608200000|2024-04-08 20:30:00|10915.4|10903.4|10915.8|10903.8|10915.8|10903.8|10915.4|10903.4|0
1712608500000|2024-04-08 20:35:00|10916.4|10904.4|10915.8|10903.8|10916.4|10904.4|10915.4|10903.4|0
1712608800000|2024-04-08 20:40:00|10915.4|10903.4|10917.1|10905.1|10917.1|10905.1|10915.4|10903.4|0
1712609100000|2024-04-08 20:45:00|10916.8|10904.8|10916.2|10904.2|10918|10906|10916.2|10904.2|0
1712609400000|2024-04-08 20:50:00|10916.4|10904.4|10916.6|10904.6|10916.6|10904.6|10916.2|10904.2|0
1712609700000|2024-04-08 20:55:00|10916.4|10904.4|10917.2|10905.2|10917.6|10905.6|10916.4|10904.4|0
1712610000000|2024-04-08 21:00:00|10917.1|10905.1|10916|10904|10917.3|10905.3|10915.8|10903.8|0
1712610300000|2024-04-08 21:05:00|10915.8|10903.8|10916.9|10904.9|10917.7|10905.7|10915.8|10903.8|0
1712610600000|2024-04-08 21:10:00|10917|10905|10917.1|10905.1|10917.3|10905.3|10916.6|10904.6|0
1712610900000|2024-04-08 21:15:00|10917|10905|10917.1|10905.1|10917.1|10905.1|10916.8|10904.8|0
1712611200000|2024-04-08 21:20:00|10916.9|10904.9|10916.9|10904.9|10916.9|10904.9|10916.6|10904.6|0
1712611500000|2024-04-08 21:25:00|10916.8|10904.8|10916.9|10904.9|10917.3|10905.3|10916.4|10904.4|0
1712611800000|2024-04-08 21:30:00|10916.6|10904.6|10916|10904|10916.9|10904.9|10916|10904|0
1712612100000|2024-04-08 21:35:00|10915.8|10903.8|10916|10904|10916|10904|10915.8|10903.8|0
1712612700000|2024-04-08 21:45:00|10916.2|10904.2|10916.6|10904.6|10916.6|10904.6|10916.2|10904.2|0
1712613000000|2024-04-08 21:50:00|10916.4|10904.4|10916.4|10904.4|10916.6|10904.6|10916.4|10904.4|0
1712613300000|2024-04-08 21:55:00|10916.6|10904.6|10917.1|10905.1|10918.1|10906.1|10916.6|10904.6|0
1712613600000|2024-04-08 22:00:00|10917|10905|10919.3|10907.3|10922.6|10910.6|10917|10905|0
1712613900000|2024-04-08 22:05:00|10919.5|10907.5|10917.5|10905.5|10919.5|10907.5|10917.1|10905.1|0
1712614200000|2024-04-08 22:10:00|10917.7|10905.7|10918.3|10906.3|10918.3|10906.3|10917.5|10905.5|0
1712614500000|2024-04-08 22:15:00|10918.3|10906.3|10918.1|10906.1|10919.1|10907.1|10916.8|10904.8|0
1712614800000|2024-04-08 22:20:00|10918.5|10906.5|10918.1|10906.1|10918.5|10906.5|10917.7|10905.7|0
1712615100000|2024-04-08 22:25:00|10918.3|10906.3|10918.1|10906.1|10918.9|10906.9|10918.1|10906.1|0
1712615400000|2024-04-08 22:30:00|10918.1|10906.1|10918.9|10906.9|10918.9|10906.9|10917.9|10905.9|0
1712615700000|2024-04-08 22:35:00|10918.7|10906.7|10917.9|10905.9|10918.7|10906.7|10917.5|10905.5|0
1712616000000|2024-04-08 22:40:00|10917.5|10905.5|10917.5|10905.5|10918.3|10906.3|10917.5|10905.5|0
1712616300000|2024-04-08 22:45:00|10917.8|10905.8|10918.1|10906.1|10918.5|10906.5|10917.1|10905.1|0
1712616600000|2024-04-08 22:50:00|10918.5|10906.5|10919.1|10907.1|10919.1|10907.1|10918.5|10906.5|0
1712616900000|2024-04-08 22:55:00|10919.3|10907.3|10919.1|10907.1|10919.5|10907.5|10918.5|10906.5|0
1712617200000|2024-04-08 23:00:00|10918.3|10906.3|10917.9|10905.9|10919.3|10907.3|10917.9|10905.9|0
1712617500000|2024-04-08 23:05:00|10917.5|10905.5|10917.9|10905.9|10918.3|10906.3|10917.5|10905.5|0
1712617800000|2024-04-08 23:10:00|10917.5|10905.5|10917.5|10905.5|10917.9|10905.9|10917.5|10905.5|0
1712618100000|2024-04-08 23:15:00|10917.1|10905.1|10917.7|10905.7|10917.7|10905.7|10916.4|10904.4|0
1712618400000|2024-04-08 23:20:00|10917.3|10905.3|10916.8|10904.8|10917.7|10905.7|10916.4|10904.4|0
1712618700000|2024-04-08 23:25:00|10916.7|10904.7|10915.8|10903.8|10916.8|10904.8|10915.8|10903.8|0
1712619000000|2024-04-08 23:30:00|10916.4|10904.4|10916.8|10904.8|10917.7|10905.7|10915.8|10903.8|0
1712619300000|2024-04-08 23:35:00|10916.7|10904.7|10917.1|10905.1|10917.1|10905.1|10916.4|10904.4|0
1712619600000|2024-04-08 23:40:00|10917|10905|10916.8|10904.8|10917|10905|10914.8|10902.8|0
1712619900000|2024-04-08 23:45:00|10916.7|10904.7|10917.5|10905.5|10917.9|10905.9|10916.5|10904.5|0
1712620200000|2024-04-08 23:50:00|10916.9|10904.9|10915.5|10903.5|10916.9|10904.9|10915.5|10903.5|0
1712620500000|2024-04-08 23:55:00|10915.3|10903.3|10913.8|10901.8|10915.3|10903.3|10913.8|10901.8|0
1712620800000|2024-04-09 00:00:00|10914.2|10902.2|10912.4|10900.4|10915.5|10903.5|10912.4|10900.4|0
1712621100000|2024-04-09 00:05:00|10911.8|10899.8|10912.4|10900.4|10915.1|10903.1|10911.8|10899.8|0
1712621400000|2024-04-09 00:10:00|10912.6|10900.6|10915.2|10903.2|10915.5|10903.5|10911.8|10899.8|0
1712621700000|2024-04-09 00:15:00|10914.8|10902.8|10907.8|10895.8|10915.5|10903.5|10907.8|10895.8|0
1712622000000|2024-04-09 00:20:00|10907.9|10895.9|10909.8|10897.8|10909.8|10897.8|10907.8|10895.8|0
1712622300000|2024-04-09 00:25:00|10907.9|10895.9|10904|10892|10907.9|10895.9|10904|10892|0
1712622600000|2024-04-09 00:30:00|10905.9|10893.9|10907.8|10895.8|10907.9|10895.9|10905.9|10893.9|0
1712622900000|2024-04-09 00:35:00|10907.9|10895.9|10907.9|10895.9|10909.8|10897.8|10906|10894|0
1712623200000|2024-04-09 00:40:00|10906.9|10894.9|10904|10892|10906.9|10894.9|10904|10892|0
1712623500000|2024-04-09 00:45:00|10905.9|10893.9|10905.9|10893.9|10906|10894|10905.9|10893.9|0
1712623800000|2024-04-09 00:50:00|10904|10892|10904|10892|10905.9|10893.9|10902.1|10890.1|0
1712624100000|2024-04-09 00:55:00|10902.1|10890.1|10902.1|10890.1|10902.1|10890.1|10902.1|10890.1|0
1712624400000|2024-04-09 01:00:00|10904|10892|10904|10892|10904|10892|10902.1|10890.1|0
1712624700000|2024-04-09 01:05:00|10903.1|10891.1|10902.1|10890.1|10903.1|10891.1|10902.1|10890.1|0
1712626200000|2024-04-09 01:30:00|10904|10892|10906|10894|10907.9|10895.9|10904|10892|0
1712626500000|2024-04-09 01:35:00|10904|10892|10904|10892|10906|10894|10904|10892|0
1712626800000|2024-04-09 01:40:00|10902.1|10890.1|10902.1|10890.1|10902.1|10890.1|10900.2|10888.2|0
1712627400000|2024-04-09 01:50:00|10901.1|10889.1|10900.2|10888.2|10901.1|10889.1|10900.1|10888.1|0
1712627700000|2024-04-09 01:55:00|10900.1|10888.1|10900.1|10888.1|10902.1|10890.1|10900.1|10888.1|0
1712628000000|2024-04-09 02:00:00|10902|10890|10900.1|10888.1|10902.1|10890.1|10898.2|10886.2|0
1712628300000|2024-04-09 02:05:00|10899.2|10887.2|10900.1|10888.1|10900.1|10888.1|10898.2|10886.2|0
1712628900000|2024-04-09 02:15:00|10901.1|10889.1|10902.1|10890.1|10904|10892|10901.1|10889.1|0
1712629200000|2024-04-09 02:20:00|10904|10892|10904|10892|10904|10892|10904|10892|0
1712629500000|2024-04-09 02:25:00|10902.1|10890.1|10902.1|10890.1|10904|10892|10902.1|10890.1|0
1712629800000|2024-04-09 02:30:00|10900.2|10888.2|10900.1|10888.1|10900.2|10888.2|10898.2|10886.2|0
1712630100000|2024-04-09 02:35:00|10898.2|10886.2|10898.2|10886.2|10900.1|10888.1|10898.2|10886.2|0
1712630400000|2024-04-09 02:40:00|10899.2|10887.2|10898.2|10886.2|10900.1|10888.1|10898.2|10886.2|0
1712631000000|2024-04-09 02:50:00|10900.1|10888.1|10902|10890|10902.1|10890.1|10900.1|10888.1|0
1712631300000|2024-04-09 02:55:00|10900.1|10888.1|10902.1|10890.1|10902.1|10890.1|10900.1|10888.1|0
1712631900000|2024-04-09 03:05:00|10900.2|10888.2|10900.2|10888.2|10900.2|10888.2|10900.2|10888.2|0
1712632200000|2024-04-09 03:10:00|10900.1|10888.1|10902.1|10890.1|10902.1|10890.1|10900.1|10888.1|0
1712632500000|2024-04-09 03:15:00|10904|10892|10904|10892|10904|10892|10902.1|10890.1|0
1712632800000|2024-04-09 03:20:00|10905.9|10893.9|10906|10894|10906|10894|10904|10892|0
1712633400000|2024-04-09 03:30:00|10907.9|10895.9|10907.8|10895.8|10907.9|10895.9|10905.9|10893.9|0
1712633700000|2024-04-09 03:35:00|10905.9|10893.9|10907.9|10895.9|10907.9|10895.9|10905.9|10893.9|0
1712634300000|2024-04-09 03:45:00|10907.8|10895.8|10907.9|10895.9|10907.9|10895.9|10905.9|10893.9|0
1712634600000|2024-04-09 03:50:00|10907.8|10895.8|10907.9|10895.9|10907.9|10895.9|10906.9|10894.9|0
1712635200000|2024-04-09 04:00:00|10909.8|10897.8|10909.8|10897.8|10909.8|10897.8|10909.8|10897.8|0
1712635500000|2024-04-09 04:05:00|10907.9|10895.9|10908.8|10896.8|10909.8|10897.8|10907.9|10895.9|0
1712635800000|2024-04-09 04:10:00|10909.8|10897.8|10909.8|10897.8|10909.8|10897.8|10908.8|10896.8|0
1712636100000|2024-04-09 04:15:00|10909.9|10897.9|10909.9|10897.9|10909.9|10897.9|10909.8|10897.8|0
1712636400000|2024-04-09 04:20:00|10911.8|10899.8|10909.9|10897.9|10911.8|10899.8|10909.8|10897.8|0
1712636700000|2024-04-09 04:25:00|10910.8|10898.8|10909.9|10897.9|10911.8|10899.8|10909.9|10897.9|0
1712637000000|2024-04-09 04:30:00|10910.8|10898.8|10910.9|10898.9|10911.8|10899.8|10909.9|10897.9|0
1712637300000|2024-04-09 04:35:00|10910.8|10898.8|10910.8|10898.8|10911.8|10899.8|10909.9|10897.9|0
1712637600000|2024-04-09 04:40:00|10910.9|10898.9|10915.6|10903.6|10915.6|10903.6|10910.9|10898.9|0
1712637900000|2024-04-09 04:45:00|10915.7|10903.7|10913.7|10901.7|10915.7|10903.7|10913.7|10901.7|0
1712638200000|2024-04-09 04:50:00|10913.8|10901.8|10913.7|10901.7|10913.8|10901.8|10913.7|10901.7|0
1712638500000|2024-04-09 04:55:00|10913.8|10901.8|10913.7|10901.7|10913.8|10901.8|10913.7|10901.7|0
1712638800000|2024-04-09 05:00:00|10911.8|10899.8|10911.9|10899.9|10913.8|10901.8|10909.9|10897.9|0
1712639100000|2024-04-09 05:05:00|10911.8|10899.8|10913.8|10901.8|10913.8|10901.8|10909.9|10897.9|0
1712639400000|2024-04-09 05:10:00|10914.8|10902.8|10913.8|10901.8|10914.8|10902.8|10911.9|10899.9|0
1712639700000|2024-04-09 05:15:00|10915.7|10903.7|10915.7|10903.7|10919.6|10907.6|10915.7|10903.7|0
1712640000000|2024-04-09 05:20:00|10914.7|10902.7|10913.8|10901.8|10914.7|10902.7|10913.8|10901.8|0
1712640300000|2024-04-09 05:25:00|10914.7|10902.7|10913.8|10901.8|10914.7|10902.7|10913.7|10901.7|0
1712640600000|2024-04-09 05:30:00|10913.7|10901.7|10911.8|10899.8|10913.8|10901.8|10911.8|10899.8|0
1712640900000|2024-04-09 05:35:00|10909.9|10897.9|10909.9|10897.9|10911.8|10899.8|10909.9|10897.9|0
1712641500000|2024-04-09 05:45:00|10911.8|10899.8|10911.8|10899.8|10911.8|10899.8|10909.9|10897.9|0
1712641800000|2024-04-09 05:50:00|10911.9|10899.9|10909.9|10897.9|10913.8|10901.8|10909.9|10897.9|0
1712642100000|2024-04-09 05:55:00|10908|10896|10908|10896|10908|10896|10908|10896|0
1712642400000|2024-04-09 06:00:00|10906.1|10894.1|10901.1|10896.1|10909.1|10904.1|10900.6|10894|32
1712642700000|2024-04-09 06:05:00|10901.6|10896.6|10900.6|10895.6|10901.6|10896.6|10900.1|10895.1|11
1712643000000|2024-04-09 06:10:00|10901.1|10896.1|10901.6|10896.6|10903.1|10898.1|10900.6|10895.6|29
1712643300000|2024-04-09 06:15:00|10901.1|10896.1|10900.1|10895.1|10901.6|10896.6|10898.6|10893.6|16
1712643600000|2024-04-09 06:20:00|10900.6|10895.6|10903.6|10898.6|10904.1|10899.1|10900.6|10895.6|7
1712643900000|2024-04-09 06:25:00|10904.1|10899.1|10905.6|10900.6|10906.1|10901.1|10904.1|10899.1|6
1712644200000|2024-04-09 06:30:00|10906.1|10901.1|10912.1|10907.1|10912.1|10907.1|10906.1|10901.1|30
1712644500000|2024-04-09 06:35:00|10912.6|10907.6|10906.6|10901.6|10912.6|10907.6|10906.6|10901.6|20
1712644800000|2024-04-09 06:40:00|10906.1|10901.1|10909.1|10904.1|10909.1|10904.1|10905.1|10900.1|14
1712645100000|2024-04-09 06:45:00|10908.1|10903.1|10911.1|10906.1|10911.1|10906.1|10907.6|10902.6|11
1712645400000|2024-04-09 06:50:00|10912.1|10907.1|10912.1|10907.1|10913.1|10908.1|10911.6|10906.6|25
1712645700000|2024-04-09 06:55:00|10912.6|10907.6|10910.1|10905.1|10918.1|10913.1|10906.6|10901.6|84
1712646000000|2024-04-09 07:00:00|10909.6|10904.6|10896.6|10891.6|10910.6|10905.6|10895.6|10890.6|441
1712646300000|2024-04-09 07:05:00|10897.1|10892.1|10882.1|10877.1|10899.1|10894.1|10879.6|10874.6|173
1712646600000|2024-04-09 07:10:00|10882.6|10877.6|10870.6|10865.6|10884.6|10879.6|10868.1|10863.1|149
1712646900000|2024-04-09 07:15:00|10871.1|10866.1|10872.6|10867.6|10878.6|10873.6|10871.1|10866.1|94
1712647200000|2024-04-09 07:20:00|10873.1|10868.1|10881.6|10876.6|10884.6|10879.6|10872.1|10867.1|114
1712647500000|2024-04-09 07:25:00|10882.1|10877.1|10882.6|10877.6|10884.1|10879.1|10872.6|10867.6|113
1712647800000|2024-04-09 07:30:00|10882.1|10877.1|10879.6|10874.6|10885.1|10880.1|10877.6|10872.6|123
1712648100000|2024-04-09 07:35:00|10880.1|10875.1|10884.6|10879.6|10885.1|10880.1|10875.6|10870.6|72
1712648400000|2024-04-09 07:40:00|10884.8|10879.8|10882.3|10877.3|10888.8|10883.8|10881.8|10876.8|53
1712648700000|2024-04-09 07:45:00|10881.8|10876.8|10891.8|10886.8|10892.8|10887.8|10880.8|10875.8|83
1712649000000|2024-04-09 07:50:00|10890.8|10885.8|10889.8|10884.8|10896.3|10891.3|10889.8|10884.8|46
1712649300000|2024-04-09 07:55:00|10889.3|10884.3|10885.3|10880.3|10889.8|10884.8|10882.3|10877.3|50
1712649600000|2024-04-09 08:00:00|10885.8|10880.8|10897.8|10892.8|10897.8|10892.8|10884.8|10879.8|78
1712649900000|2024-04-09 08:05:00|10897.3|10892.3|10892.8|10887.8|10897.8|10892.8|10889.8|10884.8|45
1712650200000|2024-04-09 08:10:00|10892.3|10887.3|10889.3|10884.3|10894.8|10889.8|10887.8|10882.8|50
1712650500000|2024-04-09 08:15:00|10888.8|10883.8|10896.8|10891.8|10897.8|10892.8|10888.8|10883.8|47
1712650800000|2024-04-09 08:20:00|10896.3|10891.3|10881.3|10876.3|10896.3|10891.3|10881.3|10876.3|57
1712651100000|2024-04-09 08:25:00|10880.8|10875.8|10881.8|10876.8|10885.8|10880.8|10876.3|10871.3|72
1712651400000|2024-04-09 08:30:00|10881.3|10876.3|10873.3|10868.3|10883.8|10878.8|10873.3|10868.3|38
1712651700000|2024-04-09 08:35:00|10872.8|10867.8|10870.8|10865.8|10875.3|10870.3|10870.3|10865.3|57
1712652000000|2024-04-09 08:40:00|10871.3|10866.3|10868.3|10863.3|10872.8|10867.8|10865.8|10860.8|46
1712652300000|2024-04-09 08:45:00|10868.8|10863.8|10868.8|10863.8|10873.3|10868.3|10863.8|10858.8|53
1712652600000|2024-04-09 08:50:00|10867.8|10862.8|10875.8|10870.8|10877.3|10872.3|10865.8|10860.8|33
1712652900000|2024-04-09 08:55:00|10876.3|10871.3|10873.8|10868.8|10883.8|10878.8|10873.8|10868.8|50
1712653200000|2024-04-09 09:00:00|10873.3|10868.3|10872.8|10867.8|10874.8|10869.8|10866.3|10861.3|40
1712653500000|2024-04-09 09:05:00|10873.3|10868.3|10872.3|10867.3|10878.8|10873.8|10869.8|10864.8|54
1712653800000|2024-04-09 09:10:00|10872.8|10867.8|10867.8|10862.8|10875.8|10870.8|10867.3|10862.3|40
1712654100000|2024-04-09 09:15:00|10868.3|10863.3|10873.8|10868.8|10875.3|10870.3|10862.8|10857.8|34
1712654400000|2024-04-09 09:20:00|10874.3|10869.3|10873.8|10868.8|10877.8|10872.8|10872.3|10867.3|21
1712654700000|2024-04-09 09:25:00|10873.3|10868.3|10870.8|10865.8|10874.8|10869.8|10868.3|10863.3|31
1712655000000|2024-04-09 09:30:00|10871.3|10866.3|10877.8|10872.8|10879.3|10874.3|10871.3|10866.3|67
1712655300000|2024-04-09 09:35:00|10878.3|10873.3|10874.8|10869.8|10879.8|10874.8|10872.8|10867.8|45
1712655600000|2024-04-09 09:40:00|10874.3|10869.3|10872.3|10867.3|10876.8|10871.8|10870.3|10865.3|57
1712655900000|2024-04-09 09:45:00|10872.8|10867.8|10879.8|10874.8|10881.8|10876.8|10871.8|10866.8|37
1712656200000|2024-04-09 09:50:00|10879.3|10874.3|10881.8|10876.8|10884.8|10879.8|10877.3|10872.3|25
1712656500000|2024-04-09 09:55:00|10881.3|10876.3|10869.8|10864.8|10886.3|10881.3|10868.8|10863.8|36
1712656800000|2024-04-09 10:00:00|10869.3|10864.3|10864.8|10859.8|10870.3|10865.3|10864.3|10859.3|35
1712657100000|2024-04-09 10:05:00|10865.3|10860.3|10866.8|10861.8|10870.3|10865.3|10864.3|10859.3|42
1712657400000|2024-04-09 10:10:00|10867.3|10862.3|10873.3|10868.3|10873.3|10868.3|10862.3|10857.3|25
1712657700000|2024-04-09 10:15:00|10873.8|10868.8|10877.8|10872.8|10877.8|10872.8|10868.8|10863.8|24
1712658000000|2024-04-09 10:20:00|10878.3|10873.3|10877.8|10872.8|10878.8|10873.8|10873.3|10868.3|14
1712658300000|2024-04-09 10:25:00|10878.3|10873.3|10873.8|10868.8|10878.8|10873.8|10870.3|10865.3|23
1712658600000|2024-04-09 10:30:00|10874.3|10869.3|10867.8|10862.8|10875.3|10870.3|10864.3|10859.3|32
1712658900000|2024-04-09 10:35:00|10867.3|10862.3|10860.8|10855.8|10869.8|10864.8|10858.3|10853.3|31
1712659200000|2024-04-09 10:40:00|10860.3|10855.3|10861.8|10856.8|10863.3|10858.3|10859.3|10854.3|21
1712659500000|2024-04-09 10:45:00|10861.3|10856.3|10865.3|10860.3|10866.8|10861.8|10859.8|10854.8|18
1712659800000|2024-04-09 10:50:00|10864.8|10859.8|10866.8|10861.8|10874.3|10869.3|10864.3|10859.3|20
1712660100000|2024-04-09 10:55:00|10866.3|10861.3|10871.8|10866.8|10871.8|10866.8|10865.3|10860.3|24
1712660400000|2024-04-09 11:00:00|10871.3|10866.3|10880.8|10875.8|10881.3|10876.3|10871.3|10866.3|30
1712660700000|2024-04-09 11:05:00|10881.3|10876.3|10883.8|10878.8|10884.3|10879.3|10876.8|10871.8|24
1712661000000|2024-04-09 11:10:00|10883.3|10878.3|10890.8|10885.8|10890.8|10885.8|10878.3|10873.3|26
1712661300000|2024-04-09 11:15:00|10891.3|10886.3|10884.8|10879.8|10893.3|10888.3|10884.8|10879.8|17
1712661600000|2024-04-09 11:20:00|10885.3|10880.3|10885.8|10880.8|10889.3|10884.3|10884.8|10879.8|16
1712661900000|2024-04-09 11:25:00|10885.3|10880.3|10883.8|10878.8|10886.8|10881.8|10881.8|10876.8|14
1712662200000|2024-04-09 11:30:00|10883.3|10878.3|10884.8|10879.8|10887.8|10882.8|10883.3|10878.3|17
1712662500000|2024-04-09 11:35:00|10885.3|10880.3|10888.8|10883.8|10889.8|10884.8|10884.8|10879.8|11
1712662800000|2024-04-09 11:40:00|10888.2|10883.2|10888.7|10883.7|10891.2|10886.2|10886.7|10881.7|21
1712663100000|2024-04-09 11:45:00|10888.2|10883.2|10886.2|10881.2|10890.7|10885.7|10885.2|10880.2|27
1712663400000|2024-04-09 11:50:00|10885.7|10880.7|10887.2|10882.2|10888.2|10883.2|10884.2|10879.2|34
1712663700000|2024-04-09 11:55:00|10886.7|10881.7|10890.2|10885.2|10890.7|10885.7|10884.2|10879.2|12
1712664000000|2024-04-09 12:00:00|10890.7|10885.7|10892.2|10887.2|10895.2|10890.2|10888.2|10883.2|45
1712664300000|2024-04-09 12:05:00|10892.7|10887.7|10887.7|10882.7|10894.7|10889.7|10887.7|10882.7|28
1712664600000|2024-04-09 12:10:00|10888.2|10883.2|10887.7|10882.7|10893.2|10888.2|10886.2|10881.2|42
1712664900000|2024-04-09 12:15:00|10888.2|10883.2|10893.2|10888.2|10894.2|10889.2|10887.2|10882.2|54
1712665200000|2024-04-09 12:20:00|10892.7|10887.7|10893.7|10888.7|10895.2|10890.2|10886.7|10881.7|64
1712665500000|2024-04-09 12:25:00|10892.7|10887.7|10890.2|10885.2|10894.7|10889.7|10889.2|10884.2|65
1712665800000|2024-04-09 12:30:00|10889.7|10884.7|10894.7|10889.7|10895.7|10890.7|10888.7|10883.7|48
1712666100000|2024-04-09 12:35:00|10894.2|10889.2|10900.2|10895.2|10901.2|10896.2|10891.7|10886.7|59
1712666400000|2024-04-09 12:40:00|10900.7|10895.7|10900.2|10895.2|10900.7|10895.7|10899.7|10894.7|15
1712666700000|2024-04-09 12:45:00|10899.7|10894.7|10894.2|10889.2|10899.7|10894.7|10891.2|10886.2|32
1712667000000|2024-04-09 12:50:00|10894.7|10889.7|10886.7|10881.7|10895.2|10890.2|10885.7|10880.7|28
1712667300000|2024-04-09 12:55:00|10887.2|10882.2|10889.7|10884.7|10891.2|10886.2|10885.2|10880.2|25
1712667600000|2024-04-09 13:00:00|10890.2|10885.2|10888.2|10883.2|10891.7|10886.7|10885.7|10880.7|28
1712667900000|2024-04-09 13:05:00|10888.7|10883.7|10882.2|10877.2|10889.7|10884.7|10881.2|10876.2|36
1712668200000|2024-04-09 13:10:00|10881.7|10876.7|10878.2|10873.2|10885.7|10880.7|10878.2|10873.2|25
1712668500000|2024-04-09 13:15:00|10877.7|10872.7|10884.2|10879.2|10884.2|10879.2|10875.2|10870.2|32
1712668800000|2024-04-09 13:20:00|10883.7|10878.7|10886.7|10881.7|10887.7|10882.7|10881.7|10876.7|21
1712669100000|2024-04-09 13:25:00|10886.2|10881.2|10885.2|10880.2|10888.2|10883.2|10883.2|10878.2|17
1712669400000|2024-04-09 13:30:00|10884.7|10879.7|10892.2|10887.2|10896.2|10891.2|10884.2|10879.2|101
1712669700000|2024-04-09 13:35:00|10891.7|10886.7|10896.2|10891.2|10896.2|10891.2|10888.7|10883.7|50
1712670000000|2024-04-09 13:40:00|10895.7|10890.7|10878.2|10873.2|10895.7|10890.7|10877.2|10872.2|54
1712670300000|2024-04-09 13:45:00|10877.7|10872.7|10865.2|10860.2|10878.2|10873.2|10865.2|10860.2|59
1712670600000|2024-04-09 13:50:00|10865.7|10860.7|10847.2|10842.2|10869.2|10864.2|10846.7|10841.7|112
1712670900000|2024-04-09 13:55:00|10846.7|10841.7|10846.2|10841.2|10847.2|10842.2|10836.2|10831.2|162
1712671200000|2024-04-09 14:00:00|10846.7|10841.7|10849.2|10844.2|10852.2|10847.2|10841.7|10836.7|79
1712671500000|2024-04-09 14:05:00|10849.7|10844.7|10858.2|10853.2|10859.2|10854.2|10846.2|10841.2|50
1712671800000|2024-04-09 14:10:00|10859.4|10854.4|10859.4|10854.4|10866.9|10861.9|10857.4|10852.4|63
1712672100000|2024-04-09 14:15:00|10859.9|10854.9|10861.4|10856.4|10863.4|10858.4|10857.9|10852.9|45
1712672400000|2024-04-09 14:20:00|10861.9|10856.9|10864.4|10859.4|10868.4|10863.4|10861.4|10856.4|61
1712672700000|2024-04-09 14:25:00|10864.9|10859.9|10863.4|10858.4|10869.9|10864.9|10859.4|10854.4|72
1712673000000|2024-04-09 14:30:00|10862.9|10857.9|10858.4|10853.4|10865.4|10860.4|10855.9|10850.9|57
1712673300000|2024-04-09 14:35:00|10858.9|10853.9|10841.4|10836.4|10859.4|10854.4|10839.4|10834.4|99
1712673600000|2024-04-09 14:40:00|10841.9|10836.9|10827.4|10822.4|10843.4|10838.4|10821.4|10816.4|156
1712673900000|2024-04-09 14:45:00|10827.9|10822.9|10822.4|10817.4|10831.4|10826.4|10820.4|10815.4|82
1712674200000|2024-04-09 14:50:00|10822.9|10817.9|10817.4|10812.4|10828.4|10823.4|10814.4|10809.4|125
1712674500000|2024-04-09 14:55:00|10817.9|10812.9|10818.4|10813.4|10823.4|10818.4|10815.4|10810.4|97
1712674800000|2024-04-09 15:00:00|10817.9|10812.9|10815.4|10810.4|10822.4|10817.4|10812.4|10807.4|93
1712675100000|2024-04-09 15:05:00|10815.9|10810.9|10826.4|10821.4|10827.4|10822.4|10812.4|10807.4|78
1712675400000|2024-04-09 15:10:00|10825.9|10820.9|10820.4|10815.4|10828.9|10823.9|10820.4|10815.4|63
1712675700000|2024-04-09 15:15:00|10820.9|10815.9|10833.9|10828.9|10835.4|10830.4|10820.9|10815.9|76
1712676000000|2024-04-09 15:20:00|10833.4|10828.4|10826.4|10821.4|10833.9|10828.9|10825.9|10820.9|114
1712676300000|2024-04-09 15:25:00|10826.9|10821.9|10820.9|10815.9|10832.4|10827.4|10818.9|10813.9|411
1712676600000|2024-04-09 15:30:00|10821.4|10815.4|10817.4|10810.4|10825.4|10818.4|10814.4|10807.4|313
1712676900000|2024-04-09 15:35:00|10818.4|10811.4|10808.4|10801.4|10818.4|10812.4|10806.4|10799.4|150
1712677200000|2024-04-09 15:40:00|10809.4|10802.4|10818.4|10811.4|10819.4|10813.4|10805.4|10799.4|25
1712677500000|2024-04-09 15:45:00|10817.4|10812.4|10822.4|10815.4|10823.4|10816.4|10817.4|10811.4|16
1712677800000|2024-04-09 15:50:00|10821.4|10814.4|10814.4|10807.4|10821.4|10815.4|10814.4|10807.4|27
1712678100000|2024-04-09 15:55:00|10815.4|10808.4|10820.4|10813.4|10820.4|10813.4|10814.4|10807.4|11
1712678400000|2024-04-09 16:00:00|10819.4|10814.4|10822.4|10816.4|10824.4|10817.4|10819.4|10813.4|16
1712678700000|2024-04-09 16:05:00|10821.4|10815.4|10823.4|10816.4|10824.4|10818.4|10819.4|10812.4|8
1712679000000|2024-04-09 16:10:00|10822.4|10815.4|10826.4|10819.4|10827.4|10820.4|10821.4|10814.4|8
1712679300000|2024-04-09 16:15:00|10825.4|10820.4|10823.4|10816.4|10827.4|10820.4|10823.4|10816.4|1
1712679600000|2024-04-09 16:20:00|10822.4|10815.4|10825.4|10818.4|10826.4|10819.4|10822.4|10815.4|1
1712679900000|2024-04-09 16:25:00|10826.4|10819.4|10825.4|10818.4|10827.4|10821.4|10824.4|10818.4|5
1712680200000|2024-04-09 16:30:00|10826.4|10819.4|10830.4|10823.4|10830.4|10823.4|10825.4|10818.4|3
1712680500000|2024-04-09 16:35:00|10829.4|10822.4|10829.4|10822.4|10830.4|10823.4|10825.4|10818.4|4
1712680800000|2024-04-09 16:40:00|10828.4|10821.4|10826.4|10819.4|10829.4|10822.4|10826.4|10819.4|0
1712681100000|2024-04-09 16:45:00|10827.4|10820.4|10825.4|10817.4|10828.4|10820.4|10823.4|10816.4|0
1712681400000|2024-04-09 16:50:00|10824.4|10818.4|10818.4|10811.4|10824.4|10818.4|10816.4|10810.4|3
1712681700000|2024-04-09 16:55:00|10819.4|10812.4|10818.4|10811.4|10821.4|10814.4|10816.4|10810.4|30
1712682000000|2024-04-09 17:00:00|10816.4|10810.4|10824.4|10818.4|10824.4|10818.4|10816.4|10809.4|21
1712682300000|2024-04-09 17:05:00|10825.4|10819.4|10826.4|10819.4|10828.4|10821.4|10823.4|10816.4|9
1712682600000|2024-04-09 17:10:00|10825.4|10820.4|10825.4|10818.4|10826.4|10820.4|10823.4|10816.4|1
1712682900000|2024-04-09 17:15:00|10824.4|10817.4|10825.4|10818.4|10826.4|10819.4|10822.4|10815.4|3
1712683200000|2024-04-09 17:20:00|10826.4|10819.4|10828.4|10821.4|10833.4|10826.4|10824.4|10817.4|40
1712683500000|2024-04-09 17:25:00|10827.4|10822.4|10827.4|10820.4|10829.4|10823.4|10825.4|10818.4|7
1712683800000|2024-04-09 17:30:00|10828.4|10821.4|10827.4|10820.4|10829.4|10822.4|10825.4|10818.4|3
1712684100000|2024-04-09 17:35:00|10829.4|10821.4|10831.4|10824.4|10831.4|10824.4|10827.4|10819.4|3
1712684400000|2024-04-09 17:40:00|10830.4|10823.4|10824.4|10817.4|10830.4|10823.4|10824.4|10817.4|2
1712684700000|2024-04-09 17:45:00|10825.4|10816.4|10820.4|10812.4|10825.4|10816.4|10817.4|10810.4|6
1712685000000|2024-04-09 17:50:00|10819.4|10811.4|10819.4|10813.4|10822.4|10815.4|10818.4|10811.4|3
1712685300000|2024-04-09 17:55:00|10818.4|10811.4|10816|10804|10818.4|10813.4|10816|10804|18
1712685600000|2024-04-09 18:00:00|10814.1|10802.1|10816|10804|10816|10804|10810|10798|0
1712685900000|2024-04-09 18:05:00|10818|10806|10820|10808|10820|10808|10814|10802|0
1712686200000|2024-04-09 18:10:00|10821|10809|10819.9|10807.9|10821.9|10809.9|10818|10806|0
1712686500000|2024-04-09 18:15:00|10820|10808|10822|10810|10822|10810|10818|10806|0
1712686800000|2024-04-09 18:20:00|10821.9|10809.9|10818|10806|10824|10812|10817.9|10805.9|0
1712687100000|2024-04-09 18:25:00|10819.9|10807.9|10816|10804|10821.9|10809.9|10815.9|10803.9|0
1712687400000|2024-04-09 18:30:00|10817.9|10805.9|10814|10802|10817.9|10805.9|10812|10800|0
1712687700000|2024-04-09 18:35:00|10812.1|10800.1|10814|10802|10818|10806|10812|10800|0
1712688000000|2024-04-09 18:40:00|10812.1|10800.1|10814|10802|10816|10804|10812|10800|0
1712688300000|2024-04-09 18:45:00|10813.9|10801.9|10813.9|10801.9|10816|10804|10812|10800|0
1712688600000|2024-04-09 18:50:00|10812.9|10800.9|10816|10804|10818|10806|10811.9|10799.9|0
1712688900000|2024-04-09 18:55:00|10815.9|10803.9|10815.9|10803.9|10817.9|10805.9|10814|10802|0
1712689200000|2024-04-09 19:00:00|10814.9|10802.9|10813.9|10801.9|10815.9|10803.9|10811.8|10799.8|0
1712689500000|2024-04-09 19:05:00|10814|10802|10809.8|10797.8|10815.9|10803.9|10807.9|10795.9|0
1712689800000|2024-04-09 19:10:00|10807.9|10795.9|10811.8|10799.8|10811.9|10799.9|10807.8|10795.8|0
1712690100000|2024-04-09 19:15:00|10811.9|10799.9|10818|10806|10818|10806|10809.9|10797.9|0
1712690400000|2024-04-09 19:20:00|10817.9|10805.9|10826|10814|10826|10814|10817.9|10805.9|0
1712690700000|2024-04-09 19:25:00|10827.9|10815.9|10840|10828|10840|10828|10826|10814|0
1712691000000|2024-04-09 19:30:00|10841.9|10829.9|10838.1|10826.1|10844.1|10832.1|10836.1|10824.1|0
1712691300000|2024-04-09 19:35:00|10838|10826|10830|10818|10838.1|10826.1|10830|10818|0
1712691600000|2024-04-09 19:40:00|10830.1|10818.1|10830.2|10818.2|10830.2|10818.2|10824.1|10812.1|0
1712691900000|2024-04-09 19:45:00|10830.1|10818.1|10828.2|10816.2|10830.2|10818.2|10826.2|10814.2|0
1712692200000|2024-04-09 19:50:00|10828.1|10816.1|10832.2|10820.2|10832.2|10820.2|10828.1|10816.1|0
1712692500000|2024-04-09 19:55:00|10832.3|10820.3|10840.5|10828.5|10841.5|10829.5|10832.3|10820.3|0
1712692800000|2024-04-09 20:00:00|10839.2|10827.2|10854.3|10842.3|10860.4|10848.4|10837.3|10825.3|0
1712693100000|2024-04-09 20:05:00|10853.9|10841.9|10852.2|10840.2|10855.7|10843.7|10851.2|10839.2|0
1712693400000|2024-04-09 20:10:00|10852.6|10840.6|10851.6|10839.6|10853.5|10841.5|10850.8|10838.8|0
1712693700000|2024-04-09 20:15:00|10851.8|10839.8|10851.6|10839.6|10852.2|10840.2|10850.8|10838.8|0
1712694000000|2024-04-09 20:20:00|10852.2|10840.2|10850.2|10838.2|10854.3|10842.3|10850.2|10838.2|0
1712694300000|2024-04-09 20:25:00|10850.4|10838.4|10849.8|10837.8|10851.2|10839.2|10849.2|10837.2|0
1712694600000|2024-04-09 20:30:00|10851.1|10839.1|10850.7|10838.7|10852.7|10840.7|10850.5|10838.5|0
1712694900000|2024-04-09 20:35:00|10851.1|10839.1|10852.9|10840.9|10853.8|10841.8|10850.7|10838.7|0
1712695200000|2024-04-09 20:40:00|10852.7|10840.7|10851.3|10839.3|10852.9|10840.9|10850.5|10838.5|0
1712695500000|2024-04-09 20:45:00|10850|10838|10847.8|10835.8|10850|10838|10847.8|10835.8|0
1712695800000|2024-04-09 20:50:00|10847.4|10835.4|10848.8|10836.8|10849.8|10837.8|10847.4|10835.4|0
1712696100000|2024-04-09 20:55:00|10848.4|10836.4|10848|10836|10849.8|10837.8|10846.5|10834.5|0
1712696400000|2024-04-09 21:00:00|10847.6|10835.6|10847.6|10835.6|10848|10836|10847.6|10835.6|0
1712696700000|2024-04-09 21:05:00|10847.7|10835.7|10848.6|10836.6|10848.8|10836.8|10847.7|10835.7|0
1712697000000|2024-04-09 21:10:00|10848.8|10836.8|10848.8|10836.8|10848.8|10836.8|10848.8|10836.8|0
1712697300000|2024-04-09 21:15:00|10849.2|10837.2|10849.2|10837.2|10849.2|10837.2|10848.8|10836.8|0
1712697600000|2024-04-09 21:20:00|10849|10837|10846.8|10834.8|10849|10837|10846.8|10834.8|0
1712697900000|2024-04-09 21:25:00|10846.7|10834.7|10846.3|10834.3|10846.8|10834.8|10846.1|10834.1|0
1712698200000|2024-04-09 21:30:00|10846.5|10834.5|10846.3|10834.3|10846.8|10834.8|10846.3|10834.3|0
1712698500000|2024-04-09 21:35:00|10846.1|10834.1|10846.1|10834.1|10846.3|10834.3|10846.1|10834.1|0
1712698800000|2024-04-09 21:40:00|10846|10834|10846.5|10834.5|10846.9|10834.9|10845.7|10833.7|0
1712699100000|2024-04-09 21:45:00|10846.8|10834.8|10846.5|10834.5|10846.9|10834.9|10846.1|10834.1|0
1712699400000|2024-04-09 21:50:00|10846.4|10834.4|10846.5|10834.5|10846.5|10834.5|10846.3|10834.3|0
1712699700000|2024-04-09 21:55:00|10846.4|10834.4|10847|10835|10847|10835|10846.1|10834.1|0
1712700000000|2024-04-09 22:00:00|10847.1|10835.1|10845.3|10833.3|10848.4|10836.4|10845.1|10833.1|0
1712700300000|2024-04-09 22:05:00|10845.7|10833.7|10847|10835|10847.4|10835.4|10845.3|10833.3|0
1712700600000|2024-04-09 22:10:00|10846.5|10834.5|10845.1|10833.1|10847.4|10835.4|10844.7|10832.7|0
1712700900000|2024-04-09 22:15:00|10846.2|10834.2|10847.7|10835.7|10847.7|10835.7|10846.2|10834.2|0
1712701200000|2024-04-09 22:20:00|10847.5|10835.5|10845.4|10833.4|10848.1|10836.1|10845.4|10833.4|0
1712701500000|2024-04-09 22:25:00|10845.6|10833.6|10844.6|10832.6|10846.6|10834.6|10844.6|10832.6|0
1712701800000|2024-04-09 22:30:00|10844.2|10832.2|10846.4|10834.4|10846.4|10834.4|10844|10832|0
1712702100000|2024-04-09 22:35:00|10846.6|10834.6|10846|10834|10848.1|10836.1|10845.4|10833.4|0
1712702400000|2024-04-09 22:40:00|10845.6|10833.6|10843|10831|10845.6|10833.6|10843|10831|0
1712702700000|2024-04-09 22:45:00|10843.6|10831.6|10844.6|10832.6|10844.6|10832.6|10843|10831|0
1712703000000|2024-04-09 22:50:00|10844.2|10832.2|10844.6|10832.6|10845|10833|10843.6|10831.6|0
1712703300000|2024-04-09 22:55:00|10844.2|10832.2|10845.4|10833.4|10845.4|10833.4|10844|10832|0
1712703600000|2024-04-09 23:00:00|10845.6|10833.6|10845|10833|10846.4|10834.4|10844.6|10832.6|0
1712703900000|2024-04-09 23:05:00|10845.2|10833.2|10845|10833|10846|10834|10844.6|10832.6|0
1712704200000|2024-04-09 23:10:00|10844.6|10832.6|10845.4|10833.4|10846|10834|10844|10832|0
1712704500000|2024-04-09 23:15:00|10845.2|10833.2|10844.6|10832.6|10845.4|10833.4|10844.6|10832.6|0
1712704800000|2024-04-09 23:20:00|10844.2|10832.2|10844.6|10832.6|10845|10833|10843.6|10831.6|0
1712705100000|2024-04-09 23:25:00|10844.2|10832.2|10844.6|10832.6|10844.6|10832.6|10844|10832|0
1712705400000|2024-04-09 23:30:00|10844|10832|10844|10832|10844|10832|10843.6|10831.6|0
1712705700000|2024-04-09 23:35:00|10844.2|10832.2|10845.4|10833.4|10845.4|10833.4|10844|10832|0
1712706000000|2024-04-09 23:40:00|10845.2|10833.2|10844|10832|10845.2|10833.2|10843.6|10831.6|0
1712706300000|2024-04-09 23:45:00|10843.6|10831.6|10844|10832|10844|10832|10843.4|10831.4|0
1712706600000|2024-04-09 23:50:00|10843.8|10831.8|10843.6|10831.6|10844|10832|10843.6|10831.6|0
1712706900000|2024-04-09 23:55:00|10843.8|10831.8|10842.6|10830.6|10844|10832|10842.6|10830.6|0
1712707200000|2024-04-10 00:00:00|10842.8|10830.8|10845.4|10833.4|10845.4|10833.4|10841.6|10829.6|0
1712707500000|2024-04-10 00:05:00|10845|10833|10845|10833|10845.4|10833.4|10844|10832|0
1712707800000|2024-04-10 00:10:00|10845.2|10833.2|10848.3|10836.3|10848.7|10836.7|10845|10833|0
1712708100000|2024-04-10 00:15:00|10847|10835|10844.5|10832.5|10847|10835|10840.7|10828.7|0
1712708400000|2024-04-10 00:20:00|10846.4|10834.4|10848.3|10836.3|10850.3|10838.3|10846.4|10834.4|0
1712708700000|2024-04-10 00:25:00|10846.4|10834.4|10848.3|10836.3|10849.3|10837.3|10846.4|10834.4|0
1712709000000|2024-04-10 00:30:00|10848.4|10836.4|10848.3|10836.3|10850.3|10838.3|10848.3|10836.3|0
1712709300000|2024-04-10 00:35:00|10848.4|10836.4|10850.3|10838.3|10852.2|10840.2|10848.3|10836.3|0
1712709600000|2024-04-10 00:40:00|10852.2|10840.2|10850.3|10838.3|10852.2|10840.2|10850.3|10838.3|0
1712709900000|2024-04-10 00:45:00|10852.2|10840.2|10848.3|10836.3|10852.2|10840.2|10848.3|10836.3|0
1712710200000|2024-04-10 00:50:00|10846.4|10834.4|10848.4|10836.4|10850.3|10838.3|10846.4|10834.4|0
1712710500000|2024-04-10 00:55:00|10850.3|10838.3|10850.3|10838.3|10850.3|10838.3|10850.3|10838.3|0
1712710800000|2024-04-10 01:00:00|10852.2|10840.2|10852.2|10840.2|10854.1|10842.1|10852.2|10840.2|0
1712711100000|2024-04-10 01:05:00|10854.1|10842.1|10854.1|10842.1|10854.1|10842.1|10854.1|10842.1|0
1712711400000|2024-04-10 01:10:00|10852.2|10840.2|10852.2|10840.2|10852.2|10840.2|10852.1|10840.1|0
1712711700000|2024-04-10 01:15:00|10852.1|10840.1|10852.2|10840.2|10854.1|10842.1|10852.1|10840.1|0
1712712000000|2024-04-10 01:20:00|10852.1|10840.1|10850.2|10838.2|10852.2|10840.2|10850.2|10838.2|0
1712712300000|2024-04-10 01:25:00|10852.1|10840.1|10850.1|10838.1|10852.1|10840.1|10850.1|10838.1|0
1712712600000|2024-04-10 01:30:00|10848.2|10836.2|10850.1|10838.1|10850.2|10838.2|10848.2|10836.2|0
1712712900000|2024-04-10 01:35:00|10850.2|10838.2|10855.8|10843.8|10855.8|10843.8|10848.2|10836.2|0
1712713200000|2024-04-10 01:40:00|10855.9|10843.9|10855.9|10843.9|10855.9|10843.9|10853.9|10841.9|0
1712713500000|2024-04-10 01:45:00|10854|10842|10854|10842|10854|10842|10854|10842|0
1712713800000|2024-04-10 01:50:00|10855.9|10843.9|10855.9|10843.9|10855.9|10843.9|10854|10842|0
1712714100000|2024-04-10 01:55:00|10856|10844|10856|10844|10856|10844|10856|10844|0
1712714700000|2024-04-10 02:05:00|10855.9|10843.9|10856|10844|10857.9|10845.9|10854|10842|0
1712715000000|2024-04-10 02:10:00|10855.9|10843.9|10854|10842|10856|10844|10854|10842|0
1712715300000|2024-04-10 02:15:00|10855.9|10843.9|10857.9|10845.9|10857.9|10845.9|10855.9|10843.9|0
1712715600000|2024-04-10 02:20:00|10857.8|10845.8|10859.8|10847.8|10861.7|10849.7|10857.8|10845.8|0
1712715900000|2024-04-10 02:25:00|10857.9|10845.9|10859.8|10847.8|10859.8|10847.8|10857.9|10845.9|0
1712716200000|2024-04-10 02:30:00|10860.8|10848.8|10861.7|10849.7|10861.7|10849.7|10859.8|10847.8|0
1712716500000|2024-04-10 02:35:00|10859.8|10847.8|10861.7|10849.7|10861.7|10849.7|10859.8|10847.8|0
1712717400000|2024-04-10 02:50:00|10861.6|10849.6|10861.7|10849.7|10861.7|10849.7|10859.7|10847.7|0
1712717700000|2024-04-10 02:55:00|10861.6|10849.6|10863.6|10851.6|10863.6|10851.6|10861.6|10849.6|0
1712718600000|2024-04-10 03:10:00|10862.6|10850.6|10863.6|10851.6|10863.6|10851.6|10861.7|10849.7|0
1712718900000|2024-04-10 03:15:00|10861.7|10849.7|10863.6|10851.6|10863.6|10851.6|10861.7|10849.7|0
1712719200000|2024-04-10 03:20:00|10861.7|10849.7|10863.6|10851.6|10863.6|10851.6|10861.7|10849.7|0
1712719500000|2024-04-10 03:25:00|10861.7|10849.7|10861.7|10849.7|10861.7|10849.7|10861.7|10849.7|0
1712719800000|2024-04-10 03:30:00|10863.6|10851.6|10863.6|10851.6|10863.6|10851.6|10863.6|10851.6|0
1712720100000|2024-04-10 03:35:00|10861.7|10849.7|10859.8|10847.8|10861.7|10849.7|10859.7|10847.7|0
1712720400000|2024-04-10 03:40:00|10861.7|10849.7|10859.8|10847.8|10861.7|10849.7|10859.8|10847.8|0
1712720700000|2024-04-10 03:45:00|10861.7|10849.7|10861.7|10849.7|10861.7|10849.7|10859.7|10847.7|0
1712721000000|2024-04-10 03:50:00|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|0
1712721300000|2024-04-10 03:55:00|10859.7|10847.7|10859.8|10847.8|10859.8|10847.8|10859.7|10847.7|0
1712722800000|2024-04-10 04:20:00|10861.8|10849.8|10861.8|10849.8|10861.8|10849.8|10861.8|10849.8|0
1712723400000|2024-04-10 04:30:00|10861.7|10849.7|10863.7|10851.7|10863.7|10851.7|10861.7|10849.7|0
1712723700000|2024-04-10 04:35:00|10865.6|10853.6|10865.6|10853.6|10867.5|10855.5|10865.6|10853.6|0
1712724000000|2024-04-10 04:40:00|10864.6|10852.6|10863.7|10851.7|10865.6|10853.6|10863.7|10851.7|0
1712724300000|2024-04-10 04:45:00|10861.8|10849.8|10861.7|10849.7|10863.7|10851.7|10861.7|10849.7|0
1712724600000|2024-04-10 04:50:00|10861.8|10849.8|10861.7|10849.7|10861.8|10849.8|10859.8|10847.8|0
1712724900000|2024-04-10 04:55:00|10859.8|10847.8|10861.7|10849.7|10861.7|10849.7|10859.8|10847.8|0
1712725200000|2024-04-10 05:00:00|10863.6|10851.6|10865.6|10853.6|10865.6|10853.6|10863.6|10851.6|0
1712725500000|2024-04-10 05:05:00|10865.5|10853.5|10865.6|10853.6|10865.6|10853.6|10865.5|10853.5|0
1712725800000|2024-04-10 05:10:00|10863.7|10851.7|10863.7|10851.7|10863.7|10851.7|10863.6|10851.6|0
1712726100000|2024-04-10 05:15:00|10865.6|10853.6|10865.6|10853.6|10865.6|10853.6|10865.5|10853.5|0
1712726400000|2024-04-10 05:20:00|10865.5|10853.5|10861.7|10849.7|10865.5|10853.5|10861.7|10849.7|0
1712726700000|2024-04-10 05:25:00|10863.6|10851.6|10861.7|10849.7|10863.7|10851.7|10861.7|10849.7|0
1712727000000|2024-04-10 05:30:00|10863.3|10851.3|10862.4|10850.4|10866.2|10854.2|10862.4|10850.4|0
1712727300000|2024-04-10 05:35:00|10864.3|10852.3|10862.4|10850.4|10864.4|10852.4|10862.4|10850.4|0
1712727600000|2024-04-10 05:40:00|10860.5|10848.5|10858.5|10846.5|10862.4|10850.4|10856.6|10844.6|0
1712727900000|2024-04-10 05:45:00|10857.8|10845.8|10853.9|10841.9|10857.8|10845.8|10853|10841|0
1712728200000|2024-04-10 05:50:00|10854|10842|10855.9|10843.9|10855.9|10843.9|10853.9|10841.9|0
1712728500000|2024-04-10 05:55:00|10857.8|10845.8|10857.7|10845.7|10857.8|10845.8|10855.9|10843.9|0
1712728800000|2024-04-10 06:00:00|10857.8|10845.8|10848.4|10843.4|10859.7|10853.9|10848.4|10843.4|53
1712729100000|2024-04-10 06:05:00|10848.9|10843.9|10855.9|10850.9|10855.9|10850.9|10848.9|10843.9|12
1712729400000|2024-04-10 06:10:00|10856.4|10851.4|10857.4|10852.4|10857.4|10852.4|10856.4|10851.4|1
1712729700000|2024-04-10 06:15:00|10857.9|10852.9|10859.4|10854.4|10861.4|10856.4|10855.9|10850.9|13
1712730000000|2024-04-10 06:20:00|10861.4|10856.4|10864.9|10859.9|10868.9|10863.9|10859.4|10854.4|27
1712730300000|2024-04-10 06:25:00|10865.4|10860.4|10866.4|10861.4|10868.4|10863.4|10864.9|10859.9|14
1712730600000|2024-04-10 06:30:00|10866.9|10861.9|10867.9|10862.9|10871.9|10866.9|10865.9|10860.9|48
1712730900000|2024-04-10 06:35:00|10867.4|10862.4|10861.9|10856.9|10867.9|10862.9|10861.9|10856.9|8
1712731200000|2024-04-10 06:40:00|10862.4|10857.4|10861.4|10856.4|10862.4|10857.4|10857.9|10852.9|13
1712731500000|2024-04-10 06:45:00|10861.9|10856.9|10874.4|10869.4|10874.9|10869.9|10861.9|10856.9|27
1712731800000|2024-04-10 06:50:00|10876.4|10871.4|10874.4|10869.4|10876.4|10871.4|10868.4|10863.4|20
1712732100000|2024-04-10 06:55:00|10873.9|10868.9|10866.4|10861.4|10877.4|10872.4|10864.9|10859.9|67
1712732400000|2024-04-10 07:00:00|10865.4|10860.4|10868.4|10863.4|10872.4|10867.4|10854.4|10849.4|586
1712732700000|2024-04-10 07:05:00|10869.4|10864.4|10859.9|10854.9|10872.9|10867.9|10852.9|10847.9|257
1712733000000|2024-04-10 07:10:00|10860.4|10855.4|10854.4|10849.4|10865.9|10860.9|10847.4|10842.4|210
1712733300000|2024-04-10 07:15:00|10853.4|10848.4|10850.9|10845.9|10857.4|10852.4|10846.4|10841.4|165
1712733600000|2024-04-10 07:20:00|10851.4|10846.4|10837.9|10832.9|10851.4|10846.4|10831.9|10826.9|55
1712733900000|2024-04-10 07:25:00|10837.4|10832.4|10855.4|10850.4|10856.9|10851.9|10837.4|10832.4|45
1712734200000|2024-04-10 07:30:00|10854.9|10849.9|10845.9|10840.9|10857.9|10852.9|10845.9|10840.9|135
1712734500000|2024-04-10 07:35:00|10844.9|10839.9|10839.4|10834.4|10844.9|10839.9|10837.9|10832.9|73
1712734800000|2024-04-10 07:40:00|10840.7|10835.7|10847.2|10842.2|10851.2|10846.2|10834.7|10829.7|39
1712735100000|2024-04-10 07:45:00|10847.7|10842.7|10845.7|10840.7|10851.7|10846.7|10842.2|10837.2|35
1712735400000|2024-04-10 07:50:00|10847.7|10842.7|10845.7|10840.7|10849.7|10844.7|10842.7|10837.7|33
1712735700000|2024-04-10 07:55:00|10845.2|10840.2|10841.7|10836.7|10850.7|10845.7|10841.2|10836.2|32
1712736000000|2024-04-10 08:00:00|10842.7|10837.7|10845.2|10840.2|10848.2|10843.2|10841.7|10836.7|32
1712736300000|2024-04-10 08:05:00|10845.7|10840.7|10841.7|10836.7|10850.7|10845.7|10841.2|10836.2|18
1712736600000|2024-04-10 08:10:00|10842.2|10837.2|10848.2|10843.2|10850.7|10845.7|10841.7|10836.7|21
1712736900000|2024-04-10 08:15:00|10847.7|10842.7|10851.2|10846.2|10854.7|10849.7|10845.2|10840.2|15
1712737200000|2024-04-10 08:20:00|10851.7|10846.7|10844.7|10839.7|10853.7|10848.7|10844.2|10839.2|17
1712737500000|2024-04-10 08:25:00|10845.7|10840.7|10849.7|10844.7|10854.7|10849.7|10845.7|10840.7|15
1712737800000|2024-04-10 08:30:00|10850.7|10845.7|10846.7|10841.7|10855.7|10850.7|10846.7|10841.7|24
1712738100000|2024-04-10 08:35:00|10846.2|10841.2|10847.2|10842.2|10849.7|10844.7|10844.2|10839.2|28
1712738400000|2024-04-10 08:40:00|10847.7|10842.7|10849.2|10844.2|10852.7|10847.7|10846.7|10841.7|14
1712738700000|2024-04-10 08:45:00|10848.7|10843.7|10852.2|10847.2|10852.7|10847.7|10847.2|10842.2|12
1712739000000|2024-04-10 08:50:00|10852.7|10847.7|10860.2|10855.2|10860.7|10855.7|10851.2|10846.2|16
1712739300000|2024-04-10 08:55:00|10860.7|10855.7|10867.7|10862.7|10868.7|10863.7|10859.7|10854.7|27
1712739600000|2024-04-10 09:00:00|10868.2|10863.2|10867.7|10862.7|10869.7|10864.7|10864.2|10859.2|23
1712739900000|2024-04-10 09:05:00|10866.7|10861.7|10869.2|10864.2|10870.2|10865.2|10865.7|10860.7|53
1712740200000|2024-04-10 09:10:00|10870.2|10865.2|10867.7|10862.7|10872.2|10867.2|10866.7|10861.7|27
1712740500000|2024-04-10 09:15:00|10867.2|10862.2|10867.7|10862.7|10868.7|10863.7|10865.7|10860.7|29
1712740800000|2024-04-10 09:20:00|10869.7|10864.7|10868.2|10863.2|10871.2|10866.2|10867.7|10862.7|18
1712741100000|2024-04-10 09:25:00|10868.7|10863.7|10870.7|10865.7|10871.7|10866.7|10868.7|10863.7|23
1712741400000|2024-04-10 09:30:00|10870.2|10865.2|10870.7|10865.7|10871.7|10866.7|10869.7|10864.7|29
1712741700000|2024-04-10 09:35:00|10870.2|10865.2|10867.7|10862.7|10871.7|10866.7|10865.7|10860.7|37
1712742000000|2024-04-10 09:40:00|10866.2|10861.2|10862.7|10857.7|10868.7|10863.7|10862.7|10857.7|22
1712742300000|2024-04-10 09:45:00|10863.2|10858.2|10866.2|10861.2|10867.2|10862.2|10862.2|10857.2|16
1712742600000|2024-04-10 09:50:00|10866.7|10861.7|10868.7|10863.7|10870.2|10865.2|10863.2|10858.2|22
1712742900000|2024-04-10 09:55:00|10868.2|10863.2|10864.2|10859.2|10869.7|10864.7|10862.7|10857.7|35
1712743200000|2024-04-10 10:00:00|10863.7|10858.7|10877.7|10872.7|10879.2|10874.2|10862.7|10857.7|41
1712743500000|2024-04-10 10:05:00|10877.2|10872.2|10873.2|10868.2|10877.7|10872.7|10872.7|10867.7|36
1712743800000|2024-04-10 10:10:00|10873.7|10868.7|10877.7|10872.7|10878.7|10873.7|10873.7|10868.7|28
1712744100000|2024-04-10 10:15:00|10878.2|10873.2|10877.2|10872.2|10881.2|10876.2|10875.2|10870.2|29
1712744400000|2024-04-10 10:20:00|10878.7|10873.7|10880.2|10875.2|10880.7|10875.7|10878.2|10873.2|28
1712744700000|2024-04-10 10:25:00|10880.7|10875.7|10877.2|10872.2|10881.2|10876.2|10875.2|10870.2|42
1712745000000|2024-04-10 10:30:00|10876.7|10871.7|10884.7|10879.7|10884.7|10879.7|10876.2|10871.2|46
1712745300000|2024-04-10 10:35:00|10883.7|10878.7|10882.7|10877.7|10884.2|10879.2|10880.7|10875.7|23
1712745600000|2024-04-10 10:40:00|10881.2|10876.2|10878.7|10873.7|10885.7|10880.7|10878.7|10873.7|39
1712745900000|2024-04-10 10:45:00|10879.7|10874.7|10877.7|10872.7|10879.7|10874.7|10874.2|10869.2|40
1712746200000|2024-04-10 10:50:00|10878.7|10873.7|10880.2|10875.2|10880.7|10875.7|10877.7|10872.7|25
1712746500000|2024-04-10 10:55:00|10880.7|10875.7|10877.7|10872.7|10880.7|10875.7|10876.2|10871.2|36
1712746800000|2024-04-10 11:00:00|10876.7|10871.7|10881.7|10876.7|10883.2|10878.2|10876.7|10871.7|49
1712747100000|2024-04-10 11:05:00|10882.2|10877.2|10879.7|10874.7|10882.2|10877.2|10877.2|10872.2|32
1712747400000|2024-04-10 11:10:00|10879.2|10874.2|10881.2|10876.2|10882.7|10877.7|10877.2|10872.2|54
1712747700000|2024-04-10 11:15:00|10880.7|10875.7|10880.7|10875.7|10882.2|10877.2|10879.2|10874.2|18
1712748000000|2024-04-10 11:20:00|10881.2|10876.2|10880.7|10875.7|10883.7|10878.7|10878.2|10873.2|23
1712748300000|2024-04-10 11:25:00|10882.7|10877.7|10880.7|10875.7|10884.7|10879.7|10879.7|10874.7|3
1712748600000|2024-04-10 11:30:00|10880.2|10875.2|10876.7|10871.7|10880.2|10875.2|10875.2|10870.2|19
1712748900000|2024-04-10 11:35:00|10877.2|10872.2|10877.7|10872.7|10882.7|10877.7|10877.2|10872.2|16
1712749200000|2024-04-10 11:40:00|10875.8|10870.8|10875.8|10870.8|10878.8|10873.8|10871.8|10866.8|16
1712749500000|2024-04-10 11:45:00|10874.8|10869.8|10874.8|10869.8|10877.8|10872.8|10873.8|10868.8|20
1712749800000|2024-04-10 11:50:00|10873.8|10868.8|10871.8|10866.8|10875.8|10870.8|10871.8|10866.8|16
1712750100000|2024-04-10 11:55:00|10871.3|10866.3|10866.3|10861.3|10875.3|10870.3|10865.8|10860.8|26
1712750400000|2024-04-10 12:00:00|10865.8|10860.8|10860.8|10855.8|10866.8|10861.8|10859.3|10854.3|61
1712750700000|2024-04-10 12:05:00|10861.3|10856.3|10859.8|10854.8|10862.3|10857.3|10857.3|10852.3|61
1712751000000|2024-04-10 12:10:00|10859.3|10854.3|10863.8|10858.8|10864.3|10859.3|10858.3|10853.3|43
1712751300000|2024-04-10 12:15:00|10863.3|10858.3|10853.8|10848.8|10863.3|10858.3|10853.8|10848.8|55
1712751600000|2024-04-10 12:20:00|10854.8|10849.8|10852.3|10847.3|10856.3|10851.3|10851.8|10846.8|63
1712751900000|2024-04-10 12:25:00|10851.8|10846.8|10854.3|10849.3|10863.3|10858.3|10851.8|10846.8|91
1712752200000|2024-04-10 12:30:00|10842.3|10837.3|10805.8|10800.8|10842.3|10837.3|10793.3|10788.3|446
1712752500000|2024-04-10 12:35:00|10806.3|10801.3|10783.3|10778.3|10818.3|10813.3|10783.3|10778.3|152
1712752800000|2024-04-10 12:40:00|10779.8|10774.8|10770.8|10765.8|10785.3|10780.3|10766.8|10761.8|447
1712753100000|2024-04-10 12:45:00|10770.3|10765.3|10760.8|10755.8|10777.3|10772.3|10760.8|10755.8|106
1712753400000|2024-04-10 12:50:00|10758.3|10753.3|10737.3|10732.3|10758.3|10753.3|10737.3|10732.3|159
1712753700000|2024-04-10 12:55:00|10737.8|10732.8|10742.3|10737.3|10743.8|10738.8|10734.3|10729.3|76
1712754000000|2024-04-10 13:00:00|10743.3|10738.3|10732.8|10727.8|10745.8|10740.8|10728.8|10723.8|83
1712754300000|2024-04-10 13:05:00|10734.8|10729.8|10725.8|10720.8|10735.3|10730.3|10722.8|10717.8|89
1712754600000|2024-04-10 13:10:00|10725.3|10720.3|10707.8|10702.8|10728.8|10723.8|10706.8|10701.8|75
1712754900000|2024-04-10 13:15:00|10708.3|10703.3|10710.8|10705.8|10720.3|10715.3|10708.3|10703.3|99
1712755200000|2024-04-10 13:20:00|10709.8|10704.8|10718.3|10713.3|10724.8|10719.8|10697.8|10692.8|128
1712755500000|2024-04-10 13:25:00|10715.8|10710.8|10724.3|10719.3|10729.8|10724.8|10714.8|10709.8|101
1712755800000|2024-04-10 13:30:00|10724.8|10719.8|10718.3|10713.3|10731.3|10726.3|10711.8|10706.8|107
1712756100000|2024-04-10 13:35:00|10717.8|10712.8|10706.3|10701.3|10722.3|10717.3|10699.8|10694.8|84
1712756400000|2024-04-10 13:40:00|10705.8|10700.8|10716.3|10711.3|10719.8|10714.8|10702.3|10697.3|93
1712756700000|2024-04-10 13:45:00|10716.8|10711.8|10704.3|10699.3|10727.8|10722.8|10700.3|10695.3|166
1712757000000|2024-04-10 13:50:00|10704.8|10699.8|10713.8|10708.8|10713.8|10708.8|10697.3|10692.3|118
1712757300000|2024-04-10 13:55:00|10713.3|10708.3|10720.3|10715.3|10729.8|10724.8|10707.3|10702.3|149
1712757600000|2024-04-10 14:00:00|10719.8|10714.8|10720.8|10715.8|10732.8|10727.8|10717.8|10712.8|181
1712757900000|2024-04-10 14:05:00|10721.3|10716.3|10744.8|10739.8|10751.3|10746.3|10721.3|10716.3|120
1712758200000|2024-04-10 14:10:00|10747.1|10742.1|10757.1|10752.1|10760.1|10755.1|10743.1|10738.1|126
1712758500000|2024-04-10 14:15:00|10758.1|10753.1|10771.1|10766.1|10772.1|10767.1|10751.6|10746.6|121
1712758800000|2024-04-10 14:20:00|10771.6|10766.6|10777.6|10772.6|10778.1|10773.1|10767.1|10762.1|159
1712759100000|2024-04-10 14:25:00|10777.1|10772.1|10774.1|10769.1|10784.1|10779.1|10774.1|10769.1|104
1712759400000|2024-04-10 14:30:00|10773.6|10768.6|10788.1|10783.1|10789.1|10784.1|10771.1|10766.1|92
1712759700000|2024-04-10 14:35:00|10788.6|10783.6|10803.1|10798.1|10803.6|10798.6|10787.6|10782.6|116
1712760000000|2024-04-10 14:40:00|10805.1|10800.1|10799.1|10794.1|10807.6|10802.6|10796.1|10791.1|122
1712760300000|2024-04-10 14:45:00|10799.6|10794.6|10803.1|10798.1|10805.6|10800.6|10796.1|10791.1|90
1712760600000|2024-04-10 14:50:00|10802.6|10797.6|10783.1|10778.1|10805.6|10800.6|10781.1|10776.1|109
1712760900000|2024-04-10 14:55:00|10784.1|10779.1|10782.1|10777.1|10784.1|10779.1|10774.6|10769.6|137
1712761200000|2024-04-10 15:00:00|10784.1|10779.1|10780.1|10775.1|10786.1|10781.1|10774.1|10769.1|84
1712761500000|2024-04-10 15:05:00|10779.6|10774.6|10783.1|10778.1|10786.1|10781.1|10777.6|10772.6|57
1712761800000|2024-04-10 15:10:00|10782.6|10777.6|10775.1|10770.1|10782.6|10777.6|10772.1|10767.1|69
1712762100000|2024-04-10 15:15:00|10774.6|10769.6|10773.6|10768.6|10781.6|10776.6|10771.1|10766.1|105
1712762400000|2024-04-10 15:20:00|10772.1|10767.1|10765.6|10760.6|10777.6|10772.6|10765.1|10760.1|110
1712762700000|2024-04-10 15:25:00|10766.1|10761.1|10775.1|10770.1|10775.1|10770.1|10765.1|10760.1|190
1712763000000|2024-04-10 15:30:00|10776.1|10769.1|10780.1|10772.1|10780.1|10772.1|10769.1|10762.1|462
1712763300000|2024-04-10 15:35:00|10779.1|10771.1|10771.1|10764.1|10779.1|10772.1|10770.1|10763.1|158
1712763600000|2024-04-10 15:40:00|10770.1|10763.1|10770.1|10763.1|10775.1|10767.1|10769.1|10762.1|59
1712763900000|2024-04-10 15:45:00|10771.1|10762.1|10774.1|10766.1|10774.1|10766.1|10770.1|10762.1|16
1712764200000|2024-04-10 15:50:00|10772.1|10765.1|10772.1|10764.1|10773.1|10767.1|10771.1|10764.1|18
1712764500000|2024-04-10 15:55:00|10771.1|10763.1|10773.1|10766.1|10773.1|10766.1|10769.1|10763.1|7
1712764800000|2024-04-10 16:00:00|10772.1|10765.1|10773.1|10765.1|10774.1|10766.1|10771.1|10764.1|0
1712765100000|2024-04-10 16:05:00|10772.1|10764.1|10771.1|10763.1|10772.1|10765.1|10770.1|10762.1|2
1712765400000|2024-04-10 16:10:00|10770.1|10762.1|10767.1|10760.1|10770.1|10762.1|10766.1|10758.1|7
1712765700000|2024-04-10 16:15:00|10768.1|10761.1|10769.1|10761.1|10769.1|10761.1|10766.1|10761.1|1
1712766000000|2024-04-10 16:20:00|10767.1|10762.1|10768.1|10760.1|10768.1|10762.1|10766.1|10759.1|6
1712766300000|2024-04-10 16:25:00|10769.1|10761.1|10769.1|10763.1|10772.1|10765.1|10769.1|10761.1|7
1712766600000|2024-04-10 16:30:00|10768.1|10762.1|10767.1|10759.1|10768.1|10762.1|10767.1|10759.1|5
1712766900000|2024-04-10 16:35:00|10769.1|10760.1|10768.1|10760.1|10771.1|10763.1|10766.1|10760.1|7
1712767200000|2024-04-10 16:40:00|10767.1|10759.1|10767.1|10759.1|10768.1|10761.1|10767.1|10759.1|0
1712767500000|2024-04-10 16:45:00|10768.1|10762.1|10769.1|10761.1|10769.1|10762.1|10768.1|10760.1|3
1712767800000|2024-04-10 16:50:00|10768.1|10760.1|10772.1|10764.1|10772.1|10764.1|10768.1|10760.1|112
1712768100000|2024-04-10 16:55:00|10774.1|10765.1|10775.1|10768.1|10775.1|10769.1|10773.1|10765.1|9
1712768400000|2024-04-10 17:00:00|10776.1|10769.1|10762.1|10755.1|10778.1|10770.1|10759.1|10750.1|21
1712768700000|2024-04-10 17:05:00|10761.1|10754.1|10753.1|10744.1|10761.1|10754.1|10753.1|10742.1|4
1712769000000|2024-04-10 17:10:00|10752.1|10743.1|10755.1|10747.1|10755.1|10747.1|10750.1|10741.1|5
1712769300000|2024-04-10 17:15:00|10753.1|10746.1|10761.1|10753.1|10763.1|10757.1|10751.1|10744.1|13
1712769600000|2024-04-10 17:20:00|10763.1|10754.1|10779.1|10770.1|10779.1|10772.1|10763.1|10754.1|11
1712769900000|2024-04-10 17:25:00|10781.1|10771.1|10772.1|10763.1|10781.1|10772.1|10772.1|10763.1|0
1712770200000|2024-04-10 17:30:00|10771.1|10762.1|10758.1|10750.1|10772.1|10764.1|10752.1|10745.1|31
1712770500000|2024-04-10 17:35:00|10759.1|10751.1|10747.1|10739.1|10760.1|10752.1|10745.1|10739.1|8
1712770800000|2024-04-10 17:40:00|10748.1|10740.1|10753.1|10744.1|10757.1|10748.1|10746.1|10739.1|6
1712771100000|2024-04-10 17:45:00|10752.1|10743.1|10759.1|10750.1|10760.1|10751.1|10750.1|10742.1|6
1712771400000|2024-04-10 17:50:00|10758.1|10749.1|10759.1|10750.1|10760.1|10751.1|10751.1|10745.1|15
1712771700000|2024-04-10 17:55:00|10760.1|10751.1|10770.5|10758.5|10776.1|10766.1|10760.1|10751.1|16
1712772000000|2024-04-10 18:00:00|10770.6|10758.6|10773.7|10761.7|10776.7|10764.7|10763.6|10751.6|0
1712772300000|2024-04-10 18:05:00|10775.6|10763.6|10773.6|10761.6|10775.6|10763.6|10767.6|10755.6|0
1712772600000|2024-04-10 18:10:00|10775.5|10763.5|10775.6|10763.6|10777.6|10765.6|10769.6|10757.6|0
1712772900000|2024-04-10 18:15:00|10775.7|10763.7|10767.7|10755.7|10779.6|10767.6|10765.6|10753.6|0
1712773200000|2024-04-10 18:20:00|10767.8|10755.8|10761.7|10749.7|10773.7|10761.7|10761.6|10749.6|0
1712773500000|2024-04-10 18:25:00|10762.6|10750.6|10759.7|10747.7|10767.7|10755.7|10759.7|10747.7|0
1712773800000|2024-04-10 18:30:00|10759.8|10747.8|10760.8|10748.8|10763.8|10751.8|10757.8|10745.8|0
1712774100000|2024-04-10 18:35:00|10759.8|10747.8|10765.9|10753.9|10765.9|10753.9|10757.8|10745.8|0
1712774400000|2024-04-10 18:40:00|10765.8|10753.8|10767.8|10755.8|10769.8|10757.8|10763.8|10751.8|0
1712774700000|2024-04-10 18:45:00|10767.9|10755.9|10767.8|10755.8|10769.8|10757.8|10763.9|10751.9|0
1712775000000|2024-04-10 18:50:00|10765.9|10753.9|10763.8|10751.8|10769.8|10757.8|10759.8|10747.8|0
1712775300000|2024-04-10 18:55:00|10763.7|10751.7|10753.7|10741.7|10763.7|10751.7|10752.8|10740.8|0
1712775600000|2024-04-10 19:00:00|10751.8|10739.8|10751.8|10739.8|10759.8|10747.8|10749.8|10737.8|0
1712775900000|2024-04-10 19:05:00|10753.7|10741.7|10759.8|10747.8|10759.8|10747.8|10751.7|10739.7|0
1712776200000|2024-04-10 19:10:00|10760.8|10748.8|10769.8|10757.8|10769.8|10757.8|10759.7|10747.7|0
1712776500000|2024-04-10 19:15:00|10769.7|10757.7|10771.8|10759.8|10773.8|10761.8|10765.8|10753.8|0
1712776800000|2024-04-10 19:20:00|10771.9|10759.9|10777.8|10765.8|10777.8|10765.8|10769.9|10757.9|0
1712777100000|2024-04-10 19:25:00|10775.9|10763.9|10771.8|10759.8|10779.9|10767.9|10770.8|10758.8|0
1712777400000|2024-04-10 19:30:00|10771.9|10759.9|10765.8|10753.8|10771.9|10759.9|10763.7|10751.7|0
1712777700000|2024-04-10 19:35:00|10765.7|10753.7|10761.8|10749.8|10767.8|10755.8|10761.8|10749.8|0
1712778000000|2024-04-10 19:40:00|10761.9|10749.9|10773.9|10761.9|10775.8|10763.8|10761.8|10749.8|0
1712778300000|2024-04-10 19:45:00|10773.8|10761.8|10777.7|10765.7|10781.7|10769.7|10773.7|10761.7|0
1712778600000|2024-04-10 19:50:00|10777.8|10765.8|10779.6|10767.6|10779.6|10767.6|10771.8|10759.8|0
1712778900000|2024-04-10 19:55:00|10777.7|10765.7|10773.6|10761.6|10781.7|10769.7|10773.6|10761.6|0
1712779200000|2024-04-10 20:00:00|10774|10762|10762.4|10750.4|10776.9|10764.9|10759.7|10747.7|0
1712779500000|2024-04-10 20:05:00|10763|10751|10759.7|10747.7|10763.4|10751.4|10755.6|10743.6|0
1712779800000|2024-04-10 20:10:00|10760.3|10748.3|10759.7|10747.7|10762.4|10750.4|10759.7|10747.7|0
1712780100000|2024-04-10 20:15:00|10762.6|10750.6|10764.2|10752.2|10767.1|10755.1|10761.6|10749.6|0
1712780400000|2024-04-10 20:20:00|10764|10752|10764|10752|10764.8|10752.8|10762.6|10750.6|0
1712780700000|2024-04-10 20:25:00|10763.8|10751.8|10765.4|10753.4|10766.7|10754.7|10763.8|10751.8|0
1712781000000|2024-04-10 20:30:00|10765.6|10753.6|10763.4|10751.4|10766.3|10754.3|10763|10751|0
1712781300000|2024-04-10 20:35:00|10764|10752|10766.7|10754.7|10766.7|10754.7|10764|10752|0
1712781600000|2024-04-10 20:40:00|10766.5|10754.5|10766.3|10754.3|10767.5|10755.5|10765.2|10753.2|0
1712781900000|2024-04-10 20:45:00|10765.9|10753.9|10768.1|10756.1|10768.3|10756.3|10765.4|10753.4|0
1712782200000|2024-04-10 20:50:00|10767.7|10755.7|10770.1|10758.1|10770.5|10758.5|10766.9|10754.9|0
1712782500000|2024-04-10 20:55:00|10770|10758|10773|10761|10773.8|10761.8|10768.5|10756.5|0
1712782800000|2024-04-10 21:00:00|10770.7|10758.7|10770.5|10758.5|10771.1|10759.1|10769.9|10757.9|0
1712783100000|2024-04-10 21:05:00|10770.4|10758.4|10769.1|10757.1|10770.4|10758.4|10768.1|10756.1|0
1712783400000|2024-04-10 21:10:00|10769.5|10757.5|10769.1|10757.1|10770.3|10758.3|10768.5|10756.5|0
1712783700000|2024-04-10 21:15:00|10769.3|10757.3|10769.3|10757.3|10769.3|10757.3|10769.1|10757.1|0
1712784000000|2024-04-10 21:20:00|10769.1|10757.1|10769.3|10757.3|10769.3|10757.3|10768.9|10756.9|0
1712784300000|2024-04-10 21:25:00|10769.1|10757.1|10768.9|10756.9|10769.3|10757.3|10768.9|10756.9|0
1712784600000|2024-04-10 21:30:00|10769.3|10757.3|10768.7|10756.7|10769.3|10757.3|10768.7|10756.7|0
1712784900000|2024-04-10 21:35:00|10768.3|10756.3|10768.3|10756.3|10768.3|10756.3|10768.3|10756.3|0
1712785200000|2024-04-10 21:40:00|10768.5|10756.5|10768.7|10756.7|10768.7|10756.7|10768.1|10756.1|0
1712785500000|2024-04-10 21:45:00|10768.5|10756.5|10769.1|10757.1|10769.3|10757.3|10768.1|10756.1|0
1712785800000|2024-04-10 21:50:00|10768.9|10756.9|10769.3|10757.3|10769.5|10757.5|10768.9|10756.9|0
1712786100000|2024-04-10 21:55:00|10769.5|10757.5|10768.9|10756.9|10769.5|10757.5|10768.5|10756.5|0
1712786400000|2024-04-10 22:00:00|10769.3|10757.3|10761.6|10749.6|10769.7|10757.7|10761|10749|0
1712786700000|2024-04-10 22:05:00|10761.4|10749.4|10760.6|10748.6|10762|10750|10758.5|10746.5|0
1712787000000|2024-04-10 22:10:00|10760.7|10748.7|10761.6|10749.6|10762.6|10750.6|10760.3|10748.3|0
1712787300000|2024-04-10 22:15:00|10759.7|10747.7|10760.7|10748.7|10761.6|10749.6|10759.7|10747.7|0
1712787600000|2024-04-10 22:20:00|10760.9|10748.9|10764|10752|10764|10752|10760.9|10748.9|0
1712787900000|2024-04-10 22:25:00|10764.2|10752.2|10764|10752|10764.8|10752.8|10764|10752|0
1712788200000|2024-04-10 22:30:00|10766.5|10754.5|10764.8|10752.8|10767.1|10755.1|10762.6|10750.6|0
1712788500000|2024-04-10 22:35:00|10765.2|10753.2|10764.8|10752.8|10765.7|10753.7|10764.8|10752.8|0
1712788800000|2024-04-10 22:40:00|10765.4|10753.4|10765.9|10753.9|10766.5|10754.5|10764.8|10752.8|0
1712789100000|2024-04-10 22:45:00|10764|10752|10762.4|10750.4|10764.8|10752.8|10762|10750|0
1712789400000|2024-04-10 22:50:00|10763|10751|10761.1|10749.1|10763.4|10751.4|10760.7|10748.7|0
1712789700000|2024-04-10 22:55:00|10761|10749|10761.6|10749.6|10761.6|10749.6|10760.3|10748.3|0
1712790000000|2024-04-10 23:00:00|10763.8|10751.8|10759.1|10747.1|10763.9|10751.9|10757.8|10745.8|0
1712790300000|2024-04-10 23:05:00|10759.2|10747.2|10758.9|10746.9|10760.7|10748.7|10758.9|10746.9|0
1712790600000|2024-04-10 23:10:00|10758.8|10746.8|10756.8|10744.8|10759.1|10747.1|10755|10743|0
1712790900000|2024-04-10 23:15:00|10754.4|10742.4|10751.8|10739.8|10754.6|10742.6|10749.9|10737.9|0
1712791200000|2024-04-10 23:20:00|10752.2|10740.2|10751.8|10739.8|10754.2|10742.2|10751.2|10739.2|0
1712791500000|2024-04-10 23:25:00|10750.5|10738.5|10752.8|10740.8|10753.2|10741.2|10749.1|10737.1|0
1712791800000|2024-04-10 23:30:00|10755.2|10743.2|10756.4|10744.4|10756.4|10744.4|10755|10743|0
1712792100000|2024-04-10 23:35:00|10756.2|10744.2|10760.1|10748.1|10761.9|10749.9|10755.8|10743.8|0
1712792400000|2024-04-10 23:40:00|10760.3|10748.3|10761.5|10749.5|10761.5|10749.5|10760.1|10748.1|0
1712792700000|2024-04-10 23:45:00|10759.7|10747.7|10758.7|10746.7|10760.3|10748.3|10758.3|10746.3|0
1712793000000|2024-04-10 23:50:00|10758.3|10746.3|10756.5|10744.5|10758.7|10746.7|10755|10743|0
1712793300000|2024-04-10 23:55:00|10756|10744|10756.5|10744.5|10756.9|10744.9|10754.6|10742.6|0
1712793600000|2024-04-11 00:00:00|10759.1|10747.1|10764.6|10752.6|10766.6|10754.6|10758|10746|0
1712793900000|2024-04-11 00:05:00|10765|10753|10760.1|10748.1|10765|10753|10758.8|10746.8|0
1712794200000|2024-04-11 00:10:00|10760.3|10748.3|10766.3|10754.3|10768.2|10756.2|10760.3|10748.3|0
1712794500000|2024-04-11 00:15:00|10760.2|10748.2|10767.6|10755.6|10769.4|10757.4|10759.3|10747.3|0
1712794800000|2024-04-11 00:20:00|10765.7|10753.7|10771.5|10759.5|10771.5|10759.5|10763.7|10751.7|0
1712795100000|2024-04-11 00:25:00|10770.6|10758.6|10765.7|10753.7|10770.6|10758.6|10765.7|10753.7|0
1712795400000|2024-04-11 00:30:00|10765.6|10753.6|10769.5|10757.5|10770.4|10758.4|10765.6|10753.6|0
1712795700000|2024-04-11 00:35:00|10767.6|10755.6|10765.7|10753.7|10769.5|10757.5|10765.7|10753.7|0
1712796000000|2024-04-11 00:40:00|10766.6|10754.6|10763.7|10751.7|10766.6|10754.6|10761.8|10749.8|0
1712796300000|2024-04-11 00:45:00|10761.8|10749.8|10761.8|10749.8|10763.7|10751.7|10759.8|10747.8|0
1712796600000|2024-04-11 00:50:00|10761.7|10749.7|10764.6|10752.6|10764.6|10752.6|10759.8|10747.8|0
1712796900000|2024-04-11 00:55:00|10763.7|10751.7|10765.6|10753.6|10765.6|10753.6|10763.7|10751.7|0
1712797200000|2024-04-11 01:00:00|10763.7|10751.7|10769.5|10757.5|10769.5|10757.5|10763.7|10751.7|0
1712797500000|2024-04-11 01:05:00|10771.4|10759.4|10771.5|10759.5|10771.5|10759.5|10769.5|10757.5|0
1712797800000|2024-04-11 01:10:00|10771.4|10759.4|10771.5|10759.5|10771.5|10759.5|10769.5|10757.5|0
1712798100000|2024-04-11 01:15:00|10769.6|10757.6|10765.6|10753.6|10771.5|10759.5|10764.7|10752.7|0
1712798400000|2024-04-11 01:20:00|10763.7|10751.7|10759.8|10747.8|10765.6|10753.6|10757.9|10745.9|0
1712798700000|2024-04-11 01:25:00|10757.9|10745.9|10760.8|10748.8|10760.8|10748.8|10757.9|10745.9|0
1712799000000|2024-04-11 01:30:00|10761.8|10749.8|10767.6|10755.6|10767.6|10755.6|10761.8|10749.8|0
1712799300000|2024-04-11 01:35:00|10767.5|10755.5|10771.4|10759.4|10773.4|10761.4|10767.5|10755.5|0
1712799600000|2024-04-11 01:40:00|10771.5|10759.5|10769.6|10757.6|10771.5|10759.5|10769.5|10757.5|0
1712799900000|2024-04-11 01:45:00|10769.5|10757.5|10773.4|10761.4|10773.4|10761.4|10769.5|10757.5|0
1712800200000|2024-04-11 01:50:00|10775.3|10763.3|10779.2|10767.2|10779.2|10767.2|10775.3|10763.3|0
1712800500000|2024-04-11 01:55:00|10777.3|10765.3|10773.4|10761.4|10777.3|10765.3|10773.4|10761.4|0
1712800800000|2024-04-11 02:00:00|10775.3|10763.3|10773.4|10761.4|10775.3|10763.3|10771.5|10759.5|0
1712801100000|2024-04-11 02:05:00|10773.5|10761.5|10775.4|10763.4|10777.3|10765.3|10773.4|10761.4|0
1712801400000|2024-04-11 02:10:00|10776.3|10764.3|10775.4|10763.4|10777.3|10765.3|10775.4|10763.4|0
1712801700000|2024-04-11 02:15:00|10777.3|10765.3|10777.4|10765.4|10777.4|10765.4|10777.3|10765.3|0
1712802000000|2024-04-11 02:20:00|10777.3|10765.3|10777.3|10765.3|10777.4|10765.4|10775.4|10763.4|0
1712802300000|2024-04-11 02:25:00|10777.4|10765.4|10779.2|10767.2|10779.3|10767.3|10777.3|10765.3|0
1712802600000|2024-04-11 02:30:00|10781.1|10769.1|10777.3|10765.3|10781.2|10769.2|10775.4|10763.4|0
1712802900000|2024-04-11 02:35:00|10776.4|10764.4|10775.4|10763.4|10777.3|10765.3|10773.5|10761.5|0
1712803200000|2024-04-11 02:40:00|10775.5|10763.5|10775.4|10763.4|10775.5|10763.5|10773.5|10761.5|0
1712803500000|2024-04-11 02:45:00|10775.5|10763.5|10775.5|10763.5|10775.5|10763.5|10775.4|10763.4|0
1712803800000|2024-04-11 02:50:00|10775.4|10763.4|10773.5|10761.5|10775.4|10763.4|10773.5|10761.5|0
1712804100000|2024-04-11 02:55:00|10775.4|10763.4|10775.4|10763.4|10775.4|10763.4|10773.5|10761.5|0
1712804400000|2024-04-11 03:00:00|10775.3|10763.3|10775.4|10763.4|10777.3|10765.3|10775.3|10763.3|0
1712804700000|2024-04-11 03:05:00|10775.3|10763.3|10777.3|10765.3|10777.4|10765.4|10773.5|10761.5|0
1712805000000|2024-04-11 03:10:00|10778.3|10766.3|10779.3|10767.3|10779.3|10767.3|10777.3|10765.3|0
1712805300000|2024-04-11 03:15:00|10781.2|10769.2|10781.2|10769.2|10781.2|10769.2|10779.3|10767.3|0
1712805600000|2024-04-11 03:20:00|10781.1|10769.1|10779.2|10767.2|10781.1|10769.1|10779.2|10767.2|0
1712805900000|2024-04-11 03:25:00|10781.1|10769.1|10781.2|10769.2|10781.2|10769.2|10781.1|10769.1|0
1712806200000|2024-04-11 03:30:00|10782.1|10770.1|10783.2|10771.2|10785.1|10773.1|10781.2|10769.2|0
1712806500000|2024-04-11 03:35:00|10783.1|10771.1|10781.2|10769.2|10783.1|10771.1|10781.2|10769.2|0
1712806800000|2024-04-11 03:40:00|10781.3|10769.3|10783.2|10771.2|10783.2|10771.2|10781.3|10769.3|0
1712807100000|2024-04-11 03:45:00|10781.3|10769.3|10783.2|10771.2|10783.2|10771.2|10781.3|10769.3|0
1712807400000|2024-04-11 03:50:00|10783.1|10771.1|10781.2|10769.2|10783.1|10771.1|10781.2|10769.2|0
1712807700000|2024-04-11 03:55:00|10781.3|10769.3|10781.3|10769.3|10783.2|10771.2|10781.3|10769.3|0
1712808000000|2024-04-11 04:00:00|10781.2|10769.2|10781.3|10769.3|10783.2|10771.2|10781.2|10769.2|0
1712808300000|2024-04-11 04:05:00|10781.2|10769.2|10781.2|10769.2|10781.3|10769.3|10779.3|10767.3|0
1712808600000|2024-04-11 04:10:00|10779.3|10767.3|10781.2|10769.2|10781.2|10769.2|10779.3|10767.3|0
1712808900000|2024-04-11 04:15:00|10781.3|10769.3|10781.3|10769.3|10783.2|10771.2|10781.3|10769.3|0
1712809200000|2024-04-11 04:20:00|10783.2|10771.2|10783.2|10771.2|10783.2|10771.2|10783.2|10771.2|0
1712809500000|2024-04-11 04:25:00|10781.3|10769.3|10781.3|10769.3|10783.2|10771.2|10781.3|10769.3|0
1712809800000|2024-04-11 04:30:00|10783.2|10771.2|10777.5|10765.5|10783.2|10771.2|10777.4|10765.4|0
1712810100000|2024-04-11 04:35:00|10779.4|10767.4|10781.3|10769.3|10781.3|10769.3|10777.5|10765.5|0
1712810400000|2024-04-11 04:40:00|10779.4|10767.4|10779.4|10767.4|10781.3|10769.3|10779.4|10767.4|0
1712811000000|2024-04-11 04:50:00|10781.3|10769.3|10781.3|10769.3|10781.3|10769.3|10781.3|10769.3|0
1712811300000|2024-04-11 04:55:00|10781.4|10769.4|10781.3|10769.3|10781.4|10769.4|10781.3|10769.3|0
1712811600000|2024-04-11 05:00:00|10781.4|10769.4|10781.4|10769.4|10781.4|10769.4|10779.5|10767.5|0
1712811900000|2024-04-11 05:05:00|10781.3|10769.3|10781.3|10769.3|10781.4|10769.4|10779.4|10767.4|0
1712812200000|2024-04-11 05:10:00|10781.4|10769.4|10783.3|10771.3|10783.3|10771.3|10781.4|10769.4|0
1712812500000|2024-04-11 05:15:00|10783.2|10771.2|10783.3|10771.3|10785.2|10773.2|10783.2|10771.2|0
1712812800000|2024-04-11 05:20:00|10781.4|10769.4|10781.4|10769.4|10783.3|10771.3|10781.4|10769.4|0
1712813100000|2024-04-11 05:25:00|10782.3|10770.3|10783.3|10771.3|10783.3|10771.3|10781.4|10769.4|0
1712813400000|2024-04-11 05:30:00|10781.4|10769.4|10779.4|10767.4|10782.3|10770.3|10779.4|10767.4|0
1712813700000|2024-04-11 05:35:00|10778.4|10766.4|10779.4|10767.4|10781.3|10769.3|10777.5|10765.5|0
1712814000000|2024-04-11 05:40:00|10778.4|10766.4|10781.3|10769.3|10781.3|10769.3|10777.5|10765.5|0
1712814300000|2024-04-11 05:45:00|10783.2|10771.2|10783.2|10771.2|10783.2|10771.2|10781.3|10769.3|0
1712814600000|2024-04-11 05:50:00|10783.3|10771.3|10785.2|10773.2|10785.2|10773.2|10783.2|10771.2|0
1712814900000|2024-04-11 05:55:00|10785.1|10773.1|10783.2|10771.2|10785.2|10773.2|10781.3|10769.3|0
1712815200000|2024-04-11 06:00:00|10781.3|10769.3|10781.6|10776.6|10783.6|10778.6|10770.6|10765.6|35
1712815500000|2024-04-11 06:05:00|10782.1|10777.1|10783.1|10778.1|10788.1|10783.1|10777.6|10772.6|33
1712815800000|2024-04-11 06:10:00|10782.6|10777.6|10782.1|10777.1|10785.1|10780.1|10779.6|10774.6|22
1712816100000|2024-04-11 06:15:00|10781.6|10776.6|10782.6|10777.6|10783.1|10778.1|10779.6|10774.6|10
1712816400000|2024-04-11 06:20:00|10785.6|10780.6|10788.6|10783.6|10790.1|10785.1|10784.1|10779.1|2
1712816700000|2024-04-11 06:25:00|10789.6|10784.6|10790.1|10785.1|10790.6|10785.6|10787.6|10782.6|8
1712817000000|2024-04-11 06:30:00|10789.6|10784.6|10786.6|10781.6|10789.6|10784.6|10785.6|10780.6|3
1712817300000|2024-04-11 06:35:00|10787.1|10782.1|10787.6|10782.6|10787.6|10782.6|10787.1|10782.1|1
1712817600000|2024-04-11 06:40:00|10787.1|10782.1|10785.6|10780.6|10787.1|10782.1|10785.6|10780.6|2
1712817900000|2024-04-11 06:45:00|10782.6|10777.6|10781.6|10776.6|10782.6|10777.6|10781.1|10776.1|3
1712818200000|2024-04-11 06:50:00|10780.1|10775.1|10780.1|10775.1|10780.6|10775.6|10777.6|10772.6|11
1712818500000|2024-04-11 06:55:00|10779.6|10774.6|10757.6|10752.6|10780.1|10775.1|10753.6|10748.6|135
1712818800000|2024-04-11 07:00:00|10759.6|10754.6|10772.1|10767.1|10781.1|10776.1|10756.6|10751.6|437
1712819100000|2024-04-11 07:05:00|10773.1|10768.1|10776.6|10771.6|10783.1|10778.1|10767.1|10762.1|247
1712819400000|2024-04-11 07:10:00|10776.1|10771.1|10753.6|10748.6|10777.6|10772.6|10753.1|10748.1|199
1712819700000|2024-04-11 07:15:00|10754.1|10749.1|10740.1|10735.1|10764.1|10759.1|10736.6|10731.6|179
1712820000000|2024-04-11 07:20:00|10739.6|10734.6|10732.1|10727.1|10746.1|10741.1|10729.1|10724.1|217
1712820300000|2024-04-11 07:25:00|10731.6|10726.6|10730.6|10725.6|10735.1|10730.1|10723.1|10718.1|136
1712820600000|2024-04-11 07:30:00|10731.1|10726.1|10736.6|10731.6|10744.6|10739.6|10731.1|10726.1|198
1712820900000|2024-04-11 07:35:00|10736.1|10731.1|10729.6|10724.6|10740.6|10735.6|10728.1|10723.1|155
1712821200000|2024-04-11 07:40:00|10733|10728|10724.5|10719.5|10737.5|10732.5|10721.5|10716.5|122
1712821500000|2024-04-11 07:45:00|10724|10719|10722|10717|10731.5|10726.5|10720.5|10715.5|128
1712821800000|2024-04-11 07:50:00|10723.5|10718.5|10728|10723|10729.5|10724.5|10716.5|10711.5|90
1712822100000|2024-04-11 07:55:00|10728.5|10723.5|10723.5|10718.5|10728.5|10723.5|10716.5|10711.5|134
1712822400000|2024-04-11 08:00:00|10724|10719|10728.5|10723.5|10733.5|10728.5|10717|10712|75
1712822700000|2024-04-11 08:05:00|10728|10723|10738.5|10733.5|10742.5|10737.5|10727.5|10722.5|45
1712823000000|2024-04-11 08:10:00|10738|10733|10736.5|10731.5|10742|10737|10734.5|10729.5|29
1712823300000|2024-04-11 08:15:00|10736|10731|10731.5|10726.5|10736|10731|10727|10722|28
1712823600000|2024-04-11 08:20:00|10732|10727|10722.5|10717.5|10732.5|10727.5|10719.5|10714.5|22
1712823900000|2024-04-11 08:25:00|10722|10717|10716.5|10711.5|10723|10718|10716|10711|34
1712824200000|2024-04-11 08:30:00|10717|10712|10715|10710|10720.5|10715.5|10707.5|10702.5|277
1712824500000|2024-04-11 08:35:00|10714.5|10709.5|10721.5|10716.5|10724.5|10719.5|10710.5|10705.5|42
1712824800000|2024-04-11 08:40:00|10721|10716|10721|10716|10722|10717|10714.5|10709.5|41
1712825100000|2024-04-11 08:45:00|10721.5|10716.5|10705|10700|10721.5|10716.5|10704|10699|53
1712825400000|2024-04-11 08:50:00|10704.5|10699.5|10705.5|10700.5|10711|10706|10701|10696|53
1712825700000|2024-04-11 08:55:00|10706|10701|10693|10688|10709|10704|10692.5|10687.5|40
1712826000000|2024-04-11 09:00:00|10693.5|10688.5|10695|10690|10698.5|10693.5|10685.5|10680.5|166
1712826300000|2024-04-11 09:05:00|10695.5|10690.5|10691.5|10686.5|10700|10695|10685.5|10680.5|97
1712826600000|2024-04-11 09:10:00|10691|10686|10699|10694|10702.5|10697.5|10687|10682|101
1712826900000|2024-04-11 09:15:00|10698|10693|10699.5|10694.5|10705|10700|10697.5|10692.5|92
1712827200000|2024-04-11 09:20:00|10699|10694|10705.5|10700.5|10712.5|10707.5|10697.5|10692.5|77
1712827500000|2024-04-11 09:25:00|10706|10701|10705.5|10700.5|10706.5|10701.5|10693.5|10688.5|57
1712827800000|2024-04-11 09:30:00|10705|10700|10707.5|10702.5|10710|10705|10701.5|10696.5|61
1712828100000|2024-04-11 09:35:00|10708|10703|10704.5|10699.5|10710.5|10705.5|10698.5|10693.5|31
1712828400000|2024-04-11 09:40:00|10705|10700|10710.5|10705.5|10712.5|10707.5|10698.5|10693.5|67
1712828700000|2024-04-11 09:45:00|10711|10706|10697|10692|10713.5|10708.5|10697|10692|33
1712829000000|2024-04-11 09:50:00|10696.5|10691.5|10696.5|10691.5|10698|10693|10690.5|10685.5|38
1712829300000|2024-04-11 09:55:00|10697|10692|10698.5|10693.5|10701.5|10696.5|10691|10686|27
1712829600000|2024-04-11 10:00:00|10699|10694|10696.5|10691.5|10701.5|10696.5|10691|10686|57
1712829900000|2024-04-11 10:05:00|10697|10692|10685.5|10680.5|10697.5|10692.5|10681.5|10676.5|92
1712830200000|2024-04-11 10:10:00|10686|10681|10684.5|10679.5|10691.5|10686.5|10682.5|10677.5|40
1712830500000|2024-04-11 10:15:00|10686|10681|10685.5|10680.5|10691.5|10686.5|10684.5|10679.5|37
1712830800000|2024-04-11 10:20:00|10685|10680|10676.5|10671.5|10688.5|10683.5|10674.5|10669.5|67
1712831100000|2024-04-11 10:25:00|10676|10671|10683.5|10678.5|10685.5|10680.5|10669.5|10664.5|72
1712831400000|2024-04-11 10:30:00|10683|10678|10680.5|10675.5|10688.5|10683.5|10678.5|10673.5|48
1712831700000|2024-04-11 10:35:00|10681|10676|10671.5|10666.5|10687|10682|10669.5|10664.5|59
1712832000000|2024-04-11 10:40:00|10672|10667|10686.5|10681.5|10689.5|10684.5|10672|10667|47
1712832300000|2024-04-11 10:45:00|10687|10682|10682.5|10677.5|10687.5|10682.5|10677.5|10672.5|26
1712832600000|2024-04-11 10:50:00|10683|10678|10683.5|10678.5|10684.5|10679.5|10676.5|10671.5|40
1712832900000|2024-04-11 10:55:00|10683|10678|10676.5|10671.5|10683|10678|10672.5|10667.5|38
1712833200000|2024-04-11 11:00:00|10677.5|10672.5|10679|10674|10685|10680|10675.5|10670.5|44
1712833500000|2024-04-11 11:05:00|10677.5|10672.5|10671.5|10666.5|10679|10674|10668.5|10663.5|53
1712833800000|2024-04-11 11:10:00|10672|10667|10691|10686|10691.5|10686.5|10671.5|10666.5|138
1712834100000|2024-04-11 11:15:00|10692|10687|10709.5|10704.5|10712|10707|10692|10687|291
1712834400000|2024-04-11 11:20:00|10709|10704|10709.5|10704.5|10713|10708|10695.5|10690.5|64
1712834700000|2024-04-11 11:25:00|10710|10705|10709.5|10704.5|10712.5|10707.5|10704.5|10699.5|37
1712835000000|2024-04-11 11:30:00|10709|10704|10700.5|10695.5|10714|10709|10700|10695|65
1712835300000|2024-04-11 11:35:00|10701|10696|10695.5|10690.5|10701.5|10696.5|10689.5|10684.5|77
1712835600000|2024-04-11 11:40:00|10693.6|10688.6|10685.6|10680.6|10694.1|10689.1|10681.6|10676.6|29
1712835900000|2024-04-11 11:45:00|10685.1|10680.1|10681.1|10676.1|10686.6|10681.6|10679.1|10674.1|103
1712836200000|2024-04-11 11:50:00|10681.6|10676.6|10683.1|10678.1|10685.6|10680.6|10678.1|10673.1|55
1712836500000|2024-04-11 11:55:00|10682.6|10677.6|10679.6|10674.6|10686.1|10681.1|10678.6|10673.6|52
1712836800000|2024-04-11 12:00:00|10679.1|10674.1|10682.6|10677.6|10685.6|10680.6|10676.1|10671.1|42
1712837100000|2024-04-11 12:05:00|10682.1|10677.1|10677.1|10672.1|10682.6|10677.6|10675.1|10670.1|46
1712837400000|2024-04-11 12:10:00|10676.6|10671.6|10676.1|10671.1|10680.1|10675.1|10672.6|10667.6|38
1712837700000|2024-04-11 12:15:00|10677.1|10672.1|10690.1|10685.1|10697.6|10692.6|10673.1|10668.1|121
1712838000000|2024-04-11 12:20:00|10689.6|10684.6|10685.6|10680.6|10694.1|10689.1|10679.1|10674.1|41
1712838300000|2024-04-11 12:25:00|10685.1|10680.1|10676.1|10671.1|10688.6|10683.6|10673.6|10668.6|42
1712838600000|2024-04-11 12:30:00|10671.6|10666.6|10707.6|10702.6|10709.6|10704.6|10668.1|10663.1|211
1712838900000|2024-04-11 12:35:00|10708.1|10703.1|10718.6|10713.6|10725.6|10720.6|10703.6|10698.6|95
1712839200000|2024-04-11 12:40:00|10719.1|10714.1|10705.6|10700.6|10722.6|10717.6|10703.6|10698.6|141
1712839500000|2024-04-11 12:45:00|10706.1|10701.1|10718.6|10713.6|10721.6|10716.6|10705.6|10700.6|141
1712839800000|2024-04-11 12:50:00|10719.1|10714.1|10719.6|10714.6|10721.1|10716.1|10711.6|10706.6|75
1712840100000|2024-04-11 12:55:00|10719.1|10714.1|10701.6|10696.6|10720.6|10715.6|10697.6|10692.6|73
1712840400000|2024-04-11 13:00:00|10701.1|10696.1|10703.6|10698.6|10710.6|10705.6|10695.6|10690.6|100
1712840700000|2024-04-11 13:05:00|10703.1|10698.1|10717.6|10712.6|10720.1|10715.1|10699.6|10694.6|131
1712841000000|2024-04-11 13:10:00|10717.1|10712.1|10717.6|10712.6|10722.6|10717.6|10713.6|10708.6|76
1712841300000|2024-04-11 13:15:00|10718.6|10713.6|10707.6|10702.6|10721.6|10716.6|10705.6|10700.6|106
1712841600000|2024-04-11 13:20:00|10708.1|10703.1|10709.6|10704.6|10715.6|10710.6|10703.6|10698.6|58
1712841900000|2024-04-11 13:25:00|10709.1|10704.1|10704.1|10699.1|10709.6|10704.6|10697.1|10692.1|23
1712842200000|2024-04-11 13:30:00|10704.6|10699.6|10696.6|10691.6|10704.6|10699.6|10689.1|10684.1|112
1712842500000|2024-04-11 13:35:00|10696.1|10691.1|10682.6|10677.6|10701.1|10696.1|10681.1|10676.1|65
1712842800000|2024-04-11 13:40:00|10682.1|10677.1|10670.6|10665.6|10685.6|10680.6|10669.6|10664.6|60
1712843100000|2024-04-11 13:45:00|10671.1|10666.1|10677.6|10672.6|10680.6|10675.6|10666.1|10661.1|207
1712843400000|2024-04-11 13:50:00|10677.1|10672.1|10683.6|10678.6|10684.1|10679.1|10671.1|10666.1|112
1712843700000|2024-04-11 13:55:00|10684.1|10679.1|10675.6|10670.6|10689.1|10684.1|10673.6|10668.6|92
1712844000000|2024-04-11 14:00:00|10676.6|10671.6|10650.6|10645.6|10677.6|10672.6|10647.6|10642.6|146
1712844300000|2024-04-11 14:05:00|10651.1|10646.1|10618.6|10613.6|10651.1|10646.1|10612.6|10607.6|187
1712844600000|2024-04-11 14:10:00|10619.8|10614.8|10616.3|10611.3|10623.8|10618.8|10604.8|10599.8|129
1712844900000|2024-04-11 14:15:00|10615.8|10610.8|10604.3|10599.3|10616.8|10611.8|10600.3|10595.3|87
1712845200000|2024-04-11 14:20:00|10603.8|10598.8|10606.3|10601.3|10617.8|10612.8|10598.3|10593.3|121
1712845500000|2024-04-11 14:25:00|10605.8|10600.8|10598.3|10593.3|10605.8|10600.8|10591.8|10586.8|96
1712845800000|2024-04-11 14:30:00|10596.8|10591.8|10600.8|10595.8|10609.8|10604.8|10595.8|10590.8|241
1712846100000|2024-04-11 14:35:00|10601.3|10596.3|10609.8|10604.8|10610.8|10605.8|10595.3|10590.3|202
1712846400000|2024-04-11 14:40:00|10610.3|10605.3|10618.8|10613.8|10621.3|10616.3|10609.8|10604.8|51
1712846700000|2024-04-11 14:45:00|10619.3|10614.3|10620.8|10615.8|10635.3|10630.3|10618.8|10613.8|81
1712847000000|2024-04-11 14:50:00|10620.3|10615.3|10622.8|10617.8|10628.8|10623.8|10616.8|10611.8|73
1712847300000|2024-04-11 14:55:00|10623.3|10618.3|10619.3|10614.3|10631.8|10626.8|10616.8|10611.8|50
1712847600000|2024-04-11 15:00:00|10619.8|10614.8|10635.8|10630.8|10636.8|10631.8|10617.3|10612.3|41
1712847900000|2024-04-11 15:05:00|10636.8|10631.8|10632.8|10627.8|10637.8|10632.8|10626.8|10621.8|81
1712848200000|2024-04-11 15:10:00|10633.3|10628.3|10640.8|10635.8|10642.8|10637.8|10631.8|10626.8|66
1712848500000|2024-04-11 15:15:00|10641.3|10636.3|10643.8|10638.8|10647.8|10642.8|10638.3|10633.3|94
1712848800000|2024-04-11 15:20:00|10644.3|10639.3|10646.8|10641.8|10649.3|10644.3|10643.3|10638.3|64
1712849100000|2024-04-11 15:25:00|10647.3|10642.3|10651.8|10646.8|10653.3|10648.3|10644.8|10639.8|229
1712849400000|2024-04-11 15:30:00|10652.8|10645.8|10651.8|10644.8|10655.8|10649.8|10645.8|10639.8|312
1712849700000|2024-04-11 15:35:00|10652.8|10645.8|10645.8|10638.8|10652.8|10645.8|10643.8|10636.8|90
1712850000000|2024-04-11 15:40:00|10646.8|10639.8|10648.8|10641.8|10657.8|10651.8|10646.8|10639.8|29
1712850300000|2024-04-11 15:45:00|10649.8|10642.8|10646.8|10639.8|10651.8|10643.8|10645.8|10638.8|96
1712850600000|2024-04-11 15:50:00|10647.8|10640.8|10652.8|10645.8|10654.8|10646.8|10647.8|10640.8|12
1712850900000|2024-04-11 15:55:00|10653.8|10646.8|10663.8|10656.8|10665.8|10658.8|10652.8|10645.8|17
1712851200000|2024-04-11 16:00:00|10664.8|10657.8|10662.8|10655.8|10666.8|10659.8|10659.8|10652.8|27
1712851500000|2024-04-11 16:05:00|10664.8|10656.8|10663.8|10656.8|10665.8|10658.8|10661.8|10654.8|24
1712851800000|2024-04-11 16:10:00|10665.8|10657.8|10663.8|10657.8|10665.8|10658.8|10662.8|10655.8|10
1712852100000|2024-04-11 16:15:00|10665.8|10656.8|10666.8|10659.8|10666.8|10659.8|10662.8|10655.8|13
1712852400000|2024-04-11 16:20:00|10665.8|10658.8|10668.8|10660.8|10668.8|10661.8|10664.8|10657.8|4
1712852700000|2024-04-11 16:25:00|10667.8|10659.8|10661.8|10655.8|10667.8|10659.8|10661.8|10654.8|11
1712853000000|2024-04-11 16:30:00|10662.8|10654.8|10662.8|10655.8|10663.8|10656.8|10660.8|10653.8|2
1712853300000|2024-04-11 16:35:00|10661.8|10654.8|10662.8|10655.8|10663.8|10656.8|10660.8|10654.8|12
1712853600000|2024-04-11 16:40:00|10663.8|10656.8|10663.8|10657.8|10666.8|10659.8|10662.8|10655.8|7
1712853900000|2024-04-11 16:45:00|10664.8|10656.8|10666.8|10660.8|10666.8|10660.8|10662.8|10655.8|5
1712854200000|2024-04-11 16:50:00|10668.8|10661.8|10667.8|10660.8|10670.8|10663.8|10667.8|10660.8|10
1712854500000|2024-04-11 16:55:00|10668.8|10661.8|10667.8|10660.8|10669.8|10662.8|10665.8|10658.8|2
1712854800000|2024-04-11 17:00:00|10666.8|10659.8|10671.8|10665.8|10673.8|10667.8|10662.8|10655.8|24
1712855100000|2024-04-11 17:05:00|10670.8|10664.8|10675.8|10668.8|10678.8|10671.8|10670.8|10663.8|22
1712855400000|2024-04-11 17:10:00|10677.8|10670.8|10683.8|10675.8|10684.8|10677.8|10676.8|10670.8|15
1712855700000|2024-04-11 17:15:00|10684.8|10676.8|10687.8|10681.8|10687.8|10681.8|10680.8|10672.8|13
1712856000000|2024-04-11 17:20:00|10688.8|10680.8|10686.8|10679.8|10692.8|10684.8|10683.8|10675.8|19
1712856300000|2024-04-11 17:25:00|10688.8|10680.8|10687.8|10680.8|10690.8|10684.8|10686.8|10679.8|8
1712856600000|2024-04-11 17:30:00|10688.8|10681.8|10686.8|10679.8|10690.8|10682.8|10686.8|10679.8|0
1712856900000|2024-04-11 17:35:00|10687.8|10678.8|10681.8|10671.8|10688.8|10680.8|10681.8|10671.8|3
1712857200000|2024-04-11 17:40:00|10680.8|10673.8|10687.8|10679.8|10688.8|10681.8|10679.8|10672.8|6
1712857500000|2024-04-11 17:45:00|10688.8|10680.8|10689.8|10682.8|10689.8|10682.8|10685.8|10678.8|5
1712857800000|2024-04-11 17:50:00|10690.8|10681.8|10686.8|10678.8|10690.8|10683.8|10686.8|10678.8|9
1712858100000|2024-04-11 17:55:00|10687.8|10679.8|10689.3|10677.3|10691.3|10679.8|10684.8|10675.8|18
1712858400000|2024-04-11 18:00:00|10688.4|10676.4|10693.3|10681.3|10693.4|10681.4|10688.3|10676.3|0
1712858700000|2024-04-11 18:05:00|10694.3|10682.3|10701.2|10689.2|10703.3|10691.3|10694.3|10682.3|0
1712859000000|2024-04-11 18:10:00|10701.3|10689.3|10697.3|10685.3|10701.3|10689.3|10697.2|10685.2|0
1712859300000|2024-04-11 18:15:00|10698.2|10686.2|10699.2|10687.2|10701.2|10689.2|10697.3|10685.3|0
1712859600000|2024-04-11 18:20:00|10699.1|10687.1|10699.3|10687.3|10699.3|10687.3|10697.2|10685.2|0
1712859900000|2024-04-11 18:25:00|10701.2|10689.2|10701.3|10689.3|10703.3|10691.3|10699.3|10687.3|0
1712860200000|2024-04-11 18:30:00|10703.1|10691.1|10705.2|10693.2|10705.2|10693.2|10701.2|10689.2|0
1712860500000|2024-04-11 18:35:00|10705.1|10693.1|10705.2|10693.2|10705.3|10693.3|10703.2|10691.2|0
1712860800000|2024-04-11 18:40:00|10705.3|10693.3|10705.2|10693.2|10705.3|10693.3|10703.2|10691.2|0
1712861100000|2024-04-11 18:45:00|10703.3|10691.3|10699.3|10687.3|10703.3|10691.3|10697.3|10685.3|0
1712861400000|2024-04-11 18:50:00|10701.2|10689.2|10697.3|10685.3|10701.2|10689.2|10695.3|10683.3|0
1712861700000|2024-04-11 18:55:00|10699.2|10687.2|10699.1|10687.1|10703.1|10691.1|10699.1|10687.1|0
1712862000000|2024-04-11 19:00:00|10699.2|10687.2|10703|10691|10703.1|10691.1|10699.1|10687.1|0
1712862300000|2024-04-11 19:05:00|10704.9|10692.9|10705|10693|10710.7|10698.7|10704.9|10692.9|0
1712862600000|2024-04-11 19:10:00|10705.1|10693.1|10701|10689|10706.9|10694.9|10701|10689|0
1712862900000|2024-04-11 19:15:00|10702|10690|10701|10689|10703|10691|10699|10687|0
1712863200000|2024-04-11 19:20:00|10700.9|10688.9|10703|10691|10705|10693|10699|10687|0
1712863500000|2024-04-11 19:25:00|10704.9|10692.9|10704.9|10692.9|10705|10693|10702.9|10690.9|0
1712863800000|2024-04-11 19:30:00|10704.8|10692.8|10704.9|10692.9|10704.9|10692.9|10701|10689|0
1712864100000|2024-04-11 19:35:00|10703.9|10691.9|10704.9|10692.9|10704.9|10692.9|10703|10691|0
1712864400000|2024-04-11 19:40:00|10706.8|10694.8|10705|10693|10706.9|10694.9|10703|10691|0
1712864700000|2024-04-11 19:45:00|10703.1|10691.1|10703|10691|10707|10695|10703|10691|0
1712865000000|2024-04-11 19:50:00|10702.9|10690.9|10701|10689|10703|10691|10699|10687|0
1712865300000|2024-04-11 19:55:00|10702.9|10690.9|10700.7|10688.7|10702.9|10690.9|10699|10687|0
1712865600000|2024-04-11 20:00:00|10695.4|10683.4|10695.4|10683.4|10698.1|10686.1|10691.3|10679.3|0
1712865900000|2024-04-11 20:05:00|10695|10683|10699.5|10687.5|10700.1|10688.1|10695|10683|0
1712866200000|2024-04-11 20:10:00|10699.1|10687.1|10697.7|10685.7|10699.5|10687.5|10697.1|10685.1|0
1712866500000|2024-04-11 20:15:00|10697.1|10685.1|10697.5|10685.5|10698.1|10686.1|10695.2|10683.2|0
1712866800000|2024-04-11 20:20:00|10697.7|10685.7|10699.5|10687.5|10700.6|10688.6|10696.8|10684.8|0
1712867100000|2024-04-11 20:25:00|10699.7|10687.7|10700.1|10688.1|10700.1|10688.1|10699.1|10687.1|0
1712867400000|2024-04-11 20:30:00|10700|10688|10698.7|10686.7|10700.1|10688.1|10698.7|10686.7|0
1712867700000|2024-04-11 20:35:00|10699.1|10687.1|10699.1|10687.1|10700.1|10688.1|10698.7|10686.7|0
1712868000000|2024-04-11 20:40:00|10698.9|10686.9|10697.5|10685.5|10698.9|10686.9|10696.8|10684.8|0
1712868300000|2024-04-11 20:45:00|10697.7|10685.7|10697.7|10685.7|10697.7|10685.7|10696.8|10684.8|0
1712868600000|2024-04-11 20:50:00|10697.5|10685.5|10696.1|10684.1|10698.1|10686.1|10696.1|10684.1|0
1712868900000|2024-04-11 20:55:00|10696.3|10684.3|10696.7|10684.7|10697.9|10685.9|10695.1|10683.1|0
1712869200000|2024-04-11 21:00:00|10702.5|10690.5|10703.3|10691.3|10703.5|10691.5|10702.3|10690.3|0
1712869500000|2024-04-11 21:05:00|10702.9|10690.9|10702.5|10690.5|10702.9|10690.9|10702.5|10690.5|0
1712869800000|2024-04-11 21:10:00|10702.2|10690.2|10701.4|10689.4|10702.2|10690.2|10701.4|10689.4|0
1712870100000|2024-04-11 21:15:00|10701.6|10689.6|10701.4|10689.4|10701.6|10689.6|10701.4|10689.4|0
1712870400000|2024-04-11 21:20:00|10701.2|10689.2|10701.4|10689.4|10701.6|10689.6|10701.2|10689.2|0
1712870700000|2024-04-11 21:25:00|10701.8|10689.8|10701.4|10689.4|10701.8|10689.8|10701.4|10689.4|0
1712871000000|2024-04-11 21:30:00|10701.2|10689.2|10701.4|10689.4|10701.4|10689.4|10701.2|10689.2|0
1712871300000|2024-04-11 21:35:00|10701.6|10689.6|10702.2|10690.2|10702.2|10690.2|10701.6|10689.6|0
1712871600000|2024-04-11 21:40:00|10702|10690|10702|10690|10702|10690|10701.6|10689.6|0
1712871900000|2024-04-11 21:45:00|10701.6|10689.6|10702|10690|10702|10690|10701.6|10689.6|0
1712872200000|2024-04-11 21:50:00|10701.6|10689.6|10701.6|10689.6|10701.8|10689.8|10701.4|10689.4|0
1712872500000|2024-04-11 21:55:00|10701.4|10689.4|10701.4|10689.4|10701.8|10689.8|10701.4|10689.4|0
1712872800000|2024-04-11 22:00:00|10702.7|10690.7|10702.4|10690.4|10702.7|10690.7|10700.6|10688.6|0
1712873100000|2024-04-11 22:05:00|10702.7|10690.7|10705.3|10693.3|10705.7|10693.7|10702.7|10690.7|0
1712873400000|2024-04-11 22:10:00|10705.7|10693.7|10705.3|10693.3|10707.4|10695.4|10705.3|10693.3|0
1712873700000|2024-04-11 22:15:00|10700.2|10688.2|10702.5|10690.5|10702.5|10690.5|10699.8|10687.8|0
1712874000000|2024-04-11 22:20:00|10702.9|10690.9|10702.5|10690.5|10704.8|10692.8|10701.9|10689.9|0
1712874300000|2024-04-11 22:25:00|10702.3|10690.3|10701.5|10689.5|10702.5|10690.5|10701.1|10689.1|0
1712874600000|2024-04-11 22:30:00|10701.1|10689.1|10700.6|10688.6|10701.1|10689.1|10700.2|10688.2|0
1712874900000|2024-04-11 22:35:00|10700.5|10688.5|10701.1|10689.1|10701.1|10689.1|10699.8|10687.8|0
1712875200000|2024-04-11 22:40:00|10700.8|10688.8|10701.1|10689.1|10701.1|10689.1|10698.6|10686.6|0
1712875500000|2024-04-11 22:45:00|10700.8|10688.8|10700.2|10688.2|10701.5|10689.5|10700.2|10688.2|0
1712875800000|2024-04-11 22:50:00|10700.4|10688.4|10701.1|10689.1|10701.5|10689.5|10700.4|10688.4|0
1712876100000|2024-04-11 22:55:00|10700.8|10688.8|10701.5|10689.5|10701.5|10689.5|10700.6|10688.6|0
1712876400000|2024-04-11 23:00:00|10701.9|10689.9|10701.1|10689.1|10702.9|10690.9|10701.1|10689.1|0
1712876700000|2024-04-11 23:05:00|10700.6|10688.6|10701.5|10689.5|10701.5|10689.5|10700.6|10688.6|0
1712877000000|2024-04-11 23:10:00|10701.9|10689.9|10701.1|10689.1|10702.5|10690.5|10701.1|10689.1|0
1712877300000|2024-04-11 23:15:00|10706.8|10694.8|10707|10695|10707.4|10695.4|10706.6|10694.6|0
1712877600000|2024-04-11 23:20:00|10707.4|10695.4|10706.6|10694.6|10707.4|10695.4|10706.6|10694.6|0
1712877900000|2024-04-11 23:25:00|10707|10695|10705.9|10693.9|10707.4|10695.4|10705.7|10693.7|0
1712878200000|2024-04-11 23:30:00|10700.5|10688.5|10700.2|10688.2|10700.9|10688.9|10699.6|10687.6|0
1712878500000|2024-04-11 23:35:00|10700.5|10688.5|10700.2|10688.2|10701.1|10689.1|10700.2|10688.2|0
1712878800000|2024-04-11 23:40:00|10700.5|10688.5|10700.2|10688.2|10700.5|10688.5|10699.6|10687.6|0
1712879100000|2024-04-11 23:45:00|10705.7|10693.7|10700.6|10688.6|10705.7|10693.7|10697.3|10685.3|0
1712879400000|2024-04-11 23:50:00|10700.2|10688.2|10701.6|10689.6|10702.4|10690.4|10699.6|10687.6|0
1712879700000|2024-04-11 23:55:00|10702|10690|10704.7|10692.7|10704.7|10692.7|10702|10690|0
1712880000000|2024-04-12 00:00:00|10699.2|10687.2|10696.9|10684.9|10699.2|10687.2|10695.5|10683.5|0
1712880300000|2024-04-12 00:05:00|10697|10685|10695.9|10683.9|10697.2|10685.2|10695.5|10683.5|0
1712880600000|2024-04-12 00:10:00|10695.7|10683.7|10697|10685|10697.8|10685.8|10693.7|10681.7|0
1712880900000|2024-04-12 00:15:00|10699.8|10687.8|10691.2|10679.2|10700.6|10688.6|10685.4|10673.4|0
1712881200000|2024-04-12 00:20:00|10692.1|10680.1|10694.9|10682.9|10695|10683|10691.2|10679.2|0
1712881500000|2024-04-12 00:25:00|10694|10682|10700.7|10688.7|10702.6|10690.6|10694|10682|0
1712881800000|2024-04-12 00:30:00|10702.6|10690.6|10702.7|10690.7|10704.6|10692.6|10700.7|10688.7|0
1712882100000|2024-04-12 00:35:00|10704.6|10692.6|10702.7|10690.7|10706.5|10694.5|10702.7|10690.7|0
1712882400000|2024-04-12 00:40:00|10703.6|10691.6|10704.6|10692.6|10704.6|10692.6|10702.7|10690.7|0
1712882700000|2024-04-12 00:45:00|10706.5|10694.5|10704.6|10692.6|10706.5|10694.5|10702.7|10690.7|0
1712883000000|2024-04-12 00:50:00|10702.7|10690.7|10702.7|10690.7|10702.7|10690.7|10702.7|10690.7|0
1712883300000|2024-04-12 00:55:00|10700.8|10688.8|10702.7|10690.7|10702.7|10690.7|10698.9|10686.9|0
1712883600000|2024-04-12 01:00:00|10700.8|10688.8|10698.9|10686.9|10700.8|10688.8|10698.9|10686.9|0
1712883900000|2024-04-12 01:05:00|10700.8|10688.8|10696.9|10684.9|10700.8|10688.8|10695.1|10683.1|0
1712884200000|2024-04-12 01:10:00|10697|10685|10695.1|10683.1|10697|10685|10693.1|10681.1|0
1712884500000|2024-04-12 01:15:00|10695|10683|10697|10685|10698.9|10686.9|10695|10683|0
1712884800000|2024-04-12 01:20:00|10698.9|10686.9|10698.9|10686.9|10698.9|10686.9|10697|10685|0
1712885100000|2024-04-12 01:25:00|10700.8|10688.8|10700.8|10688.8|10700.8|10688.8|10698.9|10686.9|0
1712885400000|2024-04-12 01:30:00|10702.7|10690.7|10706.5|10694.5|10706.6|10694.6|10702.7|10690.7|0
1712885700000|2024-04-12 01:35:00|10704.6|10692.6|10700.8|10688.8|10704.6|10692.6|10700.8|10688.8|0
1712886000000|2024-04-12 01:40:00|10702.7|10690.7|10698.9|10686.9|10704.6|10692.6|10698.8|10686.8|0
1712886300000|2024-04-12 01:45:00|10698.8|10686.8|10702.8|10690.8|10704.7|10692.7|10698.8|10686.8|0
1712886600000|2024-04-12 01:50:00|10703.7|10691.7|10702.7|10690.7|10704.7|10692.7|10702.7|10690.7|0
1712886900000|2024-04-12 01:55:00|10702.8|10690.8|10704.7|10692.7|10704.7|10692.7|10702.8|10690.8|0
1712887200000|2024-04-12 02:00:00|10702.8|10690.8|10702.7|10690.7|10704.7|10692.7|10702.7|10690.7|0
1712887500000|2024-04-12 02:05:00|10700.8|10688.8|10702.7|10690.7|10702.7|10690.7|10700.8|10688.8|0
1712887800000|2024-04-12 02:10:00|10702.8|10690.8|10702.7|10690.7|10704.7|10692.7|10702.7|10690.7|0
1712888100000|2024-04-12 02:15:00|10700.8|10688.8|10699.9|10687.9|10700.8|10688.8|10698.9|10686.9|0
1712888400000|2024-04-12 02:20:00|10700.8|10688.8|10700.8|10688.8|10702.7|10690.7|10700.8|10688.8|0
1712888700000|2024-04-12 02:25:00|10700.9|10688.9|10698.9|10686.9|10702.7|10690.7|10698.9|10686.9|0
1712889000000|2024-04-12 02:30:00|10698|10686|10700.8|10688.8|10700.8|10688.8|10697|10685|0
1712889600000|2024-04-12 02:40:00|10698.9|10686.9|10700.8|10688.8|10700.8|10688.8|10698.9|10686.9|0
1712889900000|2024-04-12 02:45:00|10702.7|10690.7|10698.9|10686.9|10702.7|10690.7|10698.9|10686.9|0
1712890200000|2024-04-12 02:50:00|10700.8|10688.8|10700.8|10688.8|10700.8|10688.8|10698.9|10686.9|0
1712890500000|2024-04-12 02:55:00|10699.9|10687.9|10700.8|10688.8|10700.8|10688.8|10698.9|10686.9|0
1712890800000|2024-04-12 03:00:00|10702.7|10690.7|10702.7|10690.7|10702.7|10690.7|10702.7|10690.7|0
1712891100000|2024-04-12 03:05:00|10700.8|10688.8|10702.7|10690.7|10702.7|10690.7|10700.8|10688.8|0
1712891400000|2024-04-12 03:10:00|10704.6|10692.6|10704.6|10692.6|10706.5|10694.5|10704.6|10692.6|0
1712891700000|2024-04-12 03:15:00|10706.5|10694.5|10704.7|10692.7|10706.5|10694.5|10704.6|10692.6|0
1712892000000|2024-04-12 03:20:00|10705.6|10693.6|10704.7|10692.7|10705.6|10693.6|10704.6|10692.6|0
1712892300000|2024-04-12 03:25:00|10706.6|10694.6|10704.7|10692.7|10706.6|10694.6|10704.7|10692.7|0
1712892600000|2024-04-12 03:30:00|10702.8|10690.8|10700.8|10688.8|10702.8|10690.8|10698.9|10686.9|0
1712892900000|2024-04-12 03:35:00|10699.9|10687.9|10698.9|10686.9|10701.8|10689.8|10698.9|10686.9|0
1712893200000|2024-04-12 03:40:00|10700.8|10688.8|10698.9|10686.9|10700.8|10688.8|10698.9|10686.9|0
1712893500000|2024-04-12 03:45:00|10697|10685|10696|10684|10697|10685|10695.1|10683.1|0
1712893800000|2024-04-12 03:50:00|10695.1|10683.1|10697|10685|10697|10685|10695.1|10683.1|0
1712894100000|2024-04-12 03:55:00|10696|10684|10695.1|10683.1|10697|10685|10695.1|10683.1|0
1712894400000|2024-04-12 04:00:00|10697|10685|10697|10685|10697|10685|10696|10684|0
1712894700000|2024-04-12 04:05:00|10696.9|10684.9|10697|10685|10698.9|10686.9|10695|10683|0
1712895000000|2024-04-12 04:10:00|10697.9|10685.9|10700.8|10688.8|10700.8|10688.8|10697.9|10685.9|0
1712895300000|2024-04-12 04:15:00|10699.8|10687.8|10698.9|10686.9|10700.8|10688.8|10698.9|10686.9|0
1712895900000|2024-04-12 04:25:00|10700.8|10688.8|10698.9|10686.9|10700.8|10688.8|10698.9|10686.9|0
1712896200000|2024-04-12 04:30:00|10700.8|10688.8|10700.8|10688.8|10700.8|10688.8|10700.8|10688.8|0
1712896800000|2024-04-12 04:40:00|10700.7|10688.7|10700.7|10688.7|10700.8|10688.8|10700.7|10688.7|0
1712897100000|2024-04-12 04:45:00|10700.8|10688.8|10700.8|10688.8|10702.6|10690.6|10700.7|10688.7|0
1712897400000|2024-04-12 04:50:00|10702.6|10690.6|10702.7|10690.7|10704.5|10692.5|10702.6|10690.6|0
1712897700000|2024-04-12 04:55:00|10704.6|10692.6|10699.8|10687.8|10704.6|10692.6|10698.8|10686.8|0
1712898000000|2024-04-12 05:00:00|10700.7|10688.7|10700.7|10688.7|10702.6|10690.6|10696.9|10684.9|0
1712898300000|2024-04-12 05:05:00|10701.7|10689.7|10702.6|10690.6|10702.6|10690.6|10700.7|10688.7|0
1712898600000|2024-04-12 05:10:00|10700.7|10688.7|10702.6|10690.6|10704.5|10692.5|10700.7|10688.7|0
1712898900000|2024-04-12 05:15:00|10702.7|10690.7|10704.6|10692.6|10704.6|10692.6|10702.6|10690.6|0
1712899200000|2024-04-12 05:20:00|10704.5|10692.5|10702.7|10690.7|10704.5|10692.5|10702.7|10690.7|0
1712899500000|2024-04-12 05:25:00|10702.6|10690.6|10702.6|10690.6|10702.7|10690.7|10702.6|10690.6|0
1712899800000|2024-04-12 05:30:00|10703.6|10691.6|10704.5|10692.5|10704.5|10692.5|10702.6|10690.6|0
1712900100000|2024-04-12 05:35:00|10706.4|10694.4|10700.7|10688.7|10706.4|10694.4|10700.7|10688.7|0
1712900400000|2024-04-12 05:40:00|10702.5|10690.5|10708.3|10696.3|10708.3|10696.3|10700.7|10688.7|0
1712900700000|2024-04-12 05:45:00|10706.4|10694.4|10706.3|10694.3|10709.2|10697.2|10704.5|10692.5|0
1712901000000|2024-04-12 05:50:00|10706.4|10694.4|10708.2|10696.2|10712.1|10700.1|10706.3|10694.3|0
1712901300000|2024-04-12 05:55:00|10708.3|10696.3|10704.4|10692.4|10710.2|10698.2|10704.4|10692.4|0
1712901600000|2024-04-12 06:00:00|10706.3|10694.3|10695.3|10690.3|10710.1|10698.1|10680.3|10675.3|50
1712901900000|2024-04-12 06:05:00|10696.8|10691.8|10694.8|10689.8|10701.3|10696.3|10693.8|10688.8|44
1712902200000|2024-04-12 06:10:00|10694.3|10689.3|10691.3|10686.3|10697.8|10692.8|10691.3|10686.3|12
1712902500000|2024-04-12 06:15:00|10690.8|10685.8|10702.3|10697.3|10702.3|10697.3|10687.3|10682.3|37
1712902800000|2024-04-12 06:20:00|10700.3|10695.3|10698.8|10693.8|10703.3|10698.3|10697.3|10692.3|23
1712903100000|2024-04-12 06:25:00|10699.3|10694.3|10701.3|10696.3|10705.3|10700.3|10699.3|10694.3|28
1712903400000|2024-04-12 06:30:00|10702.3|10697.3|10701.3|10696.3|10702.8|10697.8|10698.8|10693.8|17
1712903700000|2024-04-12 06:35:00|10701.8|10696.8|10695.8|10690.8|10701.8|10696.8|10695.8|10690.8|18
1712904000000|2024-04-12 06:40:00|10695.3|10690.3|10698.3|10693.3|10699.3|10694.3|10695.3|10690.3|3
1712904300000|2024-04-12 06:45:00|10698.8|10693.8|10701.3|10696.3|10701.3|10696.3|10696.8|10691.8|14
1712904600000|2024-04-12 06:50:00|10701.8|10696.8|10702.3|10697.3|10702.3|10697.3|10698.3|10693.3|18
1712904900000|2024-04-12 06:55:00|10702.8|10697.8|10710.3|10705.3|10710.8|10705.8|10701.8|10696.8|20
1712905200000|2024-04-12 07:00:00|10709.8|10704.8|10729.8|10724.8|10732.3|10727.3|10705.8|10700.8|328
1712905500000|2024-04-12 07:05:00|10728.8|10723.8|10704.8|10699.8|10730.3|10725.3|10702.8|10697.8|380
1712905800000|2024-04-12 07:10:00|10705.8|10700.8|10708.8|10703.8|10714.8|10709.8|10703.8|10698.8|161
1712906100000|2024-04-12 07:15:00|10709.3|10704.3|10706.8|10701.8|10711.8|10706.8|10700.8|10695.8|103
1712906400000|2024-04-12 07:20:00|10707.8|10702.8|10712.8|10707.8|10717.8|10712.8|10704.8|10699.8|119
1712906700000|2024-04-12 07:25:00|10713.3|10708.3|10701.8|10696.8|10713.3|10708.3|10699.3|10694.3|75
1712907000000|2024-04-12 07:30:00|10701.3|10696.3|10708.8|10703.8|10711.8|10706.8|10701.3|10696.3|76
1712907300000|2024-04-12 07:35:00|10709.3|10704.3|10710.8|10705.8|10715.8|10710.8|10706.8|10701.8|56
1712907600000|2024-04-12 07:40:00|10711.6|10706.6|10718.6|10713.6|10721.6|10716.6|10711.6|10706.6|67
1712907900000|2024-04-12 07:45:00|10719.1|10714.1|10730.6|10725.6|10730.6|10725.6|10718.6|10713.6|80
1712908200000|2024-04-12 07:50:00|10731.1|10726.1|10730.1|10725.1|10735.6|10730.6|10729.1|10724.1|82
1712908500000|2024-04-12 07:55:00|10730.6|10725.6|10726.6|10721.6|10730.6|10725.6|10719.6|10714.6|79
1712908800000|2024-04-12 08:00:00|10727.1|10722.1|10742.6|10737.6|10743.6|10738.6|10726.6|10721.6|126
1712909100000|2024-04-12 08:05:00|10743.1|10738.1|10743.1|10738.1|10747.1|10742.1|10740.6|10735.6|56
1712909400000|2024-04-12 08:10:00|10742.6|10737.6|10752.6|10747.6|10752.6|10747.6|10742.1|10737.1|63
1712909700000|2024-04-12 08:15:00|10753.1|10748.1|10755.1|10750.1|10759.6|10754.6|10751.6|10746.6|72
1712910000000|2024-04-12 08:20:00|10755.6|10750.6|10764.6|10759.6|10767.1|10762.1|10751.6|10746.6|94
1712910300000|2024-04-12 08:25:00|10765.1|10760.1|10773.6|10768.6|10774.6|10769.6|10764.6|10759.6|81
1712910600000|2024-04-12 08:30:00|10774.1|10769.1|10762.6|10757.6|10774.6|10769.6|10761.6|10756.6|90
1712910900000|2024-04-12 08:35:00|10762.1|10757.1|10770.6|10765.6|10772.1|10767.1|10758.6|10753.6|75
1712911200000|2024-04-12 08:40:00|10770.1|10765.1|10761.6|10756.6|10770.6|10765.6|10761.6|10756.6|70
1712911500000|2024-04-12 08:45:00|10761.1|10756.1|10778.6|10773.6|10781.1|10776.1|10761.1|10756.1|90
1712911800000|2024-04-12 08:50:00|10778.1|10773.1|10780.1|10775.1|10781.6|10776.6|10776.6|10771.6|62
1712912100000|2024-04-12 08:55:00|10779.6|10774.6|10776.6|10771.6|10782.6|10777.6|10775.1|10770.1|69
1712912400000|2024-04-12 09:00:00|10777.1|10772.1|10775.6|10770.6|10779.6|10774.6|10772.6|10767.6|113
1712912700000|2024-04-12 09:05:00|10776.1|10771.1|10780.1|10775.1|10780.1|10775.1|10767.6|10762.6|87
1712913000000|2024-04-12 09:10:00|10781.6|10776.6|10779.6|10774.6|10784.6|10779.6|10776.6|10771.6|86
1712913300000|2024-04-12 09:15:00|10779.1|10774.1|10776.6|10771.6|10780.6|10775.6|10773.1|10768.1|62
1712913600000|2024-04-12 09:20:00|10777.1|10772.1|10772.6|10767.6|10777.6|10772.6|10771.6|10766.6|37
1712913900000|2024-04-12 09:25:00|10772.1|10767.1|10770.6|10765.6|10775.6|10770.6|10770.1|10765.1|14
1712914200000|2024-04-12 09:30:00|10770.1|10765.1|10774.6|10769.6|10776.6|10771.6|10768.6|10763.6|24
1712914500000|2024-04-12 09:35:00|10774.1|10769.1|10777.6|10772.6|10778.6|10773.6|10773.1|10768.1|22
1712914800000|2024-04-12 09:40:00|10777.1|10772.1|10767.6|10762.6|10777.1|10772.1|10764.1|10759.1|33
1712915100000|2024-04-12 09:45:00|10766.6|10761.6|10751.6|10746.6|10766.6|10761.6|10751.6|10746.6|46
1712915400000|2024-04-12 09:50:00|10752.1|10747.1|10766.6|10761.6|10770.6|10765.6|10752.1|10747.1|33
1712915700000|2024-04-12 09:55:00|10767.1|10762.1|10765.6|10760.6|10771.6|10766.6|10763.6|10758.6|37
1712916000000|2024-04-12 10:00:00|10766.6|10761.6|10756.6|10751.6|10766.6|10761.6|10752.6|10747.6|58
1712916300000|2024-04-12 10:05:00|10756.1|10751.1|10759.6|10754.6|10762.6|10757.6|10755.6|10750.6|32
1712916600000|2024-04-12 10:10:00|10760.1|10755.1|10762.6|10757.6|10764.6|10759.6|10759.1|10754.1|19
1712916900000|2024-04-12 10:15:00|10762.1|10757.1|10767.6|10762.6|10767.6|10762.6|10759.6|10754.6|21
1712917200000|2024-04-12 10:20:00|10768.1|10763.1|10767.6|10762.6|10770.6|10765.6|10764.6|10759.6|26
1712917500000|2024-04-12 10:25:00|10767.1|10762.1|10770.1|10765.1|10771.6|10766.6|10762.6|10757.6|20
1712917800000|2024-04-12 10:30:00|10770.6|10765.6|10765.6|10760.6|10771.6|10766.6|10764.6|10759.6|26
1712918100000|2024-04-12 10:35:00|10765.1|10760.1|10761.6|10756.6|10765.6|10760.6|10761.1|10756.1|28
1712918400000|2024-04-12 10:40:00|10762.1|10757.1|10759.1|10754.1|10767.1|10762.1|10759.1|10754.1|18
1712918700000|2024-04-12 10:45:00|10758.6|10753.6|10751.6|10746.6|10761.6|10756.6|10744.6|10739.6|167
1712919000000|2024-04-12 10:50:00|10751.1|10746.1|10741.6|10736.6|10751.1|10746.1|10733.1|10728.1|188
1712919300000|2024-04-12 10:55:00|10741.1|10736.1|10743.6|10738.6|10747.6|10742.6|10739.1|10734.1|40
1712919600000|2024-04-12 11:00:00|10744.1|10739.1|10753.6|10748.6|10754.6|10749.6|10743.1|10738.1|26
1712919900000|2024-04-12 11:05:00|10754.1|10749.1|10749.6|10744.6|10754.6|10749.6|10748.6|10743.6|9
1712920200000|2024-04-12 11:10:00|10750.1|10745.1|10751.6|10746.6|10753.6|10748.6|10748.6|10743.6|13
1712920500000|2024-04-12 11:15:00|10751.1|10746.1|10745.6|10740.6|10754.6|10749.6|10744.6|10739.6|13
1712920800000|2024-04-12 11:20:00|10745.1|10740.1|10755.6|10750.6|10755.6|10750.6|10743.6|10738.6|60
1712921100000|2024-04-12 11:25:00|10755.1|10750.1|10765.1|10760.1|10766.6|10761.6|10755.1|10750.1|48
1712921400000|2024-04-12 11:30:00|10765.6|10760.6|10767.6|10762.6|10769.6|10764.6|10763.6|10758.6|94
1712921700000|2024-04-12 11:35:00|10767.1|10762.1|10768.6|10763.6|10771.1|10766.1|10764.6|10759.6|46
1712922000000|2024-04-12 11:40:00|10767.8|10762.8|10769.8|10764.8|10773.3|10768.3|10762.3|10757.3|70
1712922300000|2024-04-12 11:45:00|10771.8|10766.8|10775.8|10770.8|10776.3|10771.3|10771.3|10766.3|36
1712922600000|2024-04-12 11:50:00|10776.3|10771.3|10773.8|10768.8|10777.8|10772.8|10765.3|10760.3|39
1712922900000|2024-04-12 11:55:00|10774.3|10769.3|10767.3|10762.3|10776.3|10771.3|10766.3|10761.3|13
1712923200000|2024-04-12 12:00:00|10765.8|10760.8|10771.8|10766.8|10772.8|10767.8|10763.8|10758.8|30
1712923500000|2024-04-12 12:05:00|10771.3|10766.3|10759.3|10754.3|10772.3|10767.3|10759.3|10754.3|43
1712923800000|2024-04-12 12:10:00|10759.8|10754.8|10761.8|10756.8|10763.3|10758.3|10757.3|10752.3|24
1712924100000|2024-04-12 12:15:00|10761.3|10756.3|10770.8|10765.8|10771.8|10766.8|10760.8|10755.8|24
1712924400000|2024-04-12 12:20:00|10771.3|10766.3|10764.8|10759.8|10771.8|10766.8|10764.3|10759.3|14
1712924700000|2024-04-12 12:25:00|10765.3|10760.3|10760.8|10755.8|10765.3|10760.3|10760.3|10755.3|45
1712925000000|2024-04-12 12:30:00|10761.3|10756.3|10753.8|10748.8|10761.3|10756.3|10748.8|10743.8|66
1712925300000|2024-04-12 12:35:00|10754.3|10749.3|10743.3|10738.3|10756.3|10751.3|10743.3|10738.3|49
1712925600000|2024-04-12 12:40:00|10743.8|10738.8|10720.8|10715.8|10745.3|10740.3|10719.3|10714.3|161
1712925900000|2024-04-12 12:45:00|10720.3|10715.3|10711.3|10706.3|10724.8|10719.8|10704.8|10699.8|102
1712926200000|2024-04-12 12:50:00|10709.8|10704.8|10700.8|10695.8|10710.8|10705.8|10698.3|10693.3|371
1712926500000|2024-04-12 12:55:00|10700.3|10695.3|10687.3|10682.3|10701.8|10696.8|10684.3|10679.3|148
1712926800000|2024-04-12 13:00:00|10687.8|10682.8|10681.8|10676.8|10688.3|10683.3|10663.8|10658.8|212
1712927100000|2024-04-12 13:05:00|10681.3|10676.3|10681.8|10676.8|10686.8|10681.8|10671.8|10666.8|82
1712927400000|2024-04-12 13:10:00|10681.3|10676.3|10694.8|10689.8|10696.3|10691.3|10676.8|10671.8|68
1712927700000|2024-04-12 13:15:00|10694.3|10689.3|10701.8|10696.8|10708.8|10703.8|10694.3|10689.3|90
1712928000000|2024-04-12 13:20:00|10702.3|10697.3|10691.8|10686.8|10704.8|10699.8|10691.8|10686.8|81
1712928300000|2024-04-12 13:25:00|10692.3|10687.3|10692.8|10687.8|10695.8|10690.8|10685.8|10680.8|170
1712928600000|2024-04-12 13:30:00|10693.8|10688.8|10716.8|10711.8|10717.8|10712.8|10687.3|10682.3|111
1712928900000|2024-04-12 13:35:00|10716.3|10711.3|10731.8|10726.8|10733.3|10728.3|10711.3|10706.3|139
1712929200000|2024-04-12 13:40:00|10731.3|10726.3|10734.8|10729.8|10737.8|10732.8|10728.8|10723.8|85
1712929500000|2024-04-12 13:45:00|10733.8|10728.8|10746.3|10741.3|10749.3|10744.3|10733.3|10728.3|166
1712929800000|2024-04-12 13:50:00|10746.8|10741.8|10721.3|10716.3|10747.3|10742.3|10720.3|10715.3|91
1712930100000|2024-04-12 13:55:00|10720.8|10715.8|10724.3|10719.3|10724.3|10719.3|10711.8|10706.8|94
1712930400000|2024-04-12 14:00:00|10725.3|10720.3|10699.3|10694.3|10725.3|10720.3|10690.3|10685.3|142
1712930700000|2024-04-12 14:05:00|10699.8|10694.8|10689.3|10684.3|10704.3|10699.3|10679.8|10674.8|116
1712931000000|2024-04-12 14:10:00|10691.7|10686.7|10707.2|10702.2|10707.7|10702.7|10687.2|10682.2|169
1712931300000|2024-04-12 14:15:00|10706.7|10701.7|10714.2|10709.2|10718.2|10713.2|10693.2|10688.2|80
1712931600000|2024-04-12 14:20:00|10713.7|10708.7|10728.7|10723.7|10733.2|10728.2|10709.2|10704.2|113
1712931900000|2024-04-12 14:25:00|10728.2|10723.2|10710.2|10705.2|10732.7|10727.7|10709.7|10704.7|75
1712932200000|2024-04-12 14:30:00|10709.7|10704.7|10706.2|10701.2|10719.2|10714.2|10705.7|10700.7|89
1712932500000|2024-04-12 14:35:00|10706.7|10701.7|10712.2|10707.2|10713.2|10708.2|10700.2|10695.2|60
1712932800000|2024-04-12 14:40:00|10710.7|10705.7|10702.2|10697.2|10720.7|10715.7|10698.7|10693.7|167
1712933100000|2024-04-12 14:45:00|10701.7|10696.7|10691.7|10686.7|10702.2|10697.2|10690.2|10685.2|65
1712933400000|2024-04-12 14:50:00|10691.2|10686.2|10690.2|10685.2|10694.2|10689.2|10680.2|10675.2|85
1712933700000|2024-04-12 14:55:00|10689.7|10684.7|10679.2|10674.2|10699.2|10694.2|10677.7|10672.7|75
1712934000000|2024-04-12 15:00:00|10678.7|10673.7|10684.2|10679.2|10684.2|10679.2|10675.7|10670.7|143
1712934300000|2024-04-12 15:05:00|10683.7|10678.7|10683.2|10678.2|10687.7|10682.7|10677.2|10672.2|85
1712934600000|2024-04-12 15:10:00|10683.7|10678.7|10674.2|10669.2|10684.2|10679.2|10673.7|10668.7|66
1712934900000|2024-04-12 15:15:00|10673.7|10668.7|10679.2|10674.2|10680.2|10675.2|10662.2|10657.2|144
1712935200000|2024-04-12 15:20:00|10678.7|10673.7|10686.2|10681.2|10686.7|10681.7|10677.2|10672.2|129
1712935500000|2024-04-12 15:25:00|10686.7|10681.7|10687.2|10682.2|10687.7|10682.7|10677.7|10672.7|180
1712935800000|2024-04-12 15:30:00|10686.7|10681.7|10688.2|10682.2|10694.2|10687.2|10684.2|10677.2|360
1712936100000|2024-04-12 15:35:00|10689.2|10683.2|10693.2|10686.2|10696.2|10689.2|10689.2|10682.2|172
1712936400000|2024-04-12 15:40:00|10692.2|10685.2|10695.2|10688.2|10695.2|10689.2|10690.2|10683.2|45
1712936700000|2024-04-12 15:45:00|10694.2|10687.2|10698.2|10692.2|10701.2|10695.2|10694.2|10687.2|30
1712937000000|2024-04-12 15:50:00|10700.2|10693.2|10693.2|10687.2|10700.2|10693.2|10690.2|10683.2|30
1712937300000|2024-04-12 15:55:00|10694.2|10686.2|10692.2|10685.2|10696.2|10689.2|10692.2|10685.2|8
1712937600000|2024-04-12 16:00:00|10691.2|10686.2|10687.2|10680.2|10691.2|10686.2|10685.2|10678.2|25
1712937900000|2024-04-12 16:05:00|10686.2|10681.2|10685.2|10679.2|10691.2|10685.2|10685.2|10678.2|15
1712938200000|2024-04-12 16:10:00|10686.2|10678.2|10680.2|10673.2|10686.2|10680.2|10680.2|10673.2|15
1712938500000|2024-04-12 16:15:00|10681.2|10674.2|10669.2|10662.2|10682.2|10675.2|10668.2|10661.2|18
1712938800000|2024-04-12 16:20:00|10670.2|10663.2|10677.2|10670.2|10678.2|10672.2|10670.2|10663.2|11
1712939100000|2024-04-12 16:25:00|10678.2|10671.2|10672.2|10665.2|10680.2|10673.2|10672.2|10665.2|15
1712939400000|2024-04-12 16:30:00|10673.2|10666.2|10669.2|10662.2|10675.2|10668.2|10667.2|10661.2|18
1712939700000|2024-04-12 16:35:00|10670.2|10663.2|10658.2|10651.2|10670.2|10663.2|10655.2|10648.2|24
1712940000000|2024-04-12 16:40:00|10657.2|10652.2|10658.2|10651.2|10661.2|10653.2|10656.2|10648.2|20
1712940300000|2024-04-12 16:45:00|10659.2|10652.2|10659.2|10652.2|10661.2|10654.2|10655.2|10649.2|6
1712940600000|2024-04-12 16:50:00|10660.2|10653.2|10662.2|10655.2|10664.2|10657.2|10659.2|10652.2|7
1712940900000|2024-04-12 16:55:00|10661.2|10654.2|10661.2|10654.2|10665.2|10658.2|10661.2|10654.2|5
1712941200000|2024-04-12 17:00:00|10662.2|10655.2|10659.2|10652.2|10665.2|10658.2|10656.2|10650.2|9
1712941500000|2024-04-12 17:05:00|10660.2|10653.2|10653.2|10647.2|10661.2|10654.2|10651.2|10644.2|8
1712941800000|2024-04-12 17:10:00|10654.2|10646.2|10657.2|10650.2|10659.2|10652.2|10654.2|10646.2|1
1712942100000|2024-04-12 17:15:00|10656.2|10649.2|10655.2|10648.2|10661.2|10654.2|10655.2|10648.2|9
1712942400000|2024-04-12 17:20:00|10654.2|10647.2|10647.2|10640.2|10655.2|10648.2|10647.2|10640.2|5
1712942700000|2024-04-12 17:25:00|10648.2|10641.2|10647.2|10640.2|10650.2|10643.2|10644.2|10637.2|9
1712943000000|2024-04-12 17:30:00|10646.2|10639.2|10642.2|10635.2|10647.2|10640.2|10641.2|10634.2|5
1712943300000|2024-04-12 17:35:00|10643.2|10636.2|10644.2|10637.2|10644.2|10637.2|10640.2|10633.2|2
1712943600000|2024-04-12 17:40:00|10643.2|10636.2|10653.2|10646.2|10655.2|10649.2|10643.2|10636.2|5
1712943900000|2024-04-12 17:45:00|10654.2|10647.2|10661.2|10654.2|10664.2|10657.2|10652.2|10645.2|10
1712944200000|2024-04-12 17:50:00|10662.2|10655.2|10649.2|10637.2|10664.2|10657.2|10649.2|10637.2|20
1712944500000|2024-04-12 17:55:00|10649.7|10637.7|10655.1|10643.1|10655.2|10648.2|10649.7|10637.7|14
1712944800000|2024-04-12 18:00:00|10653.2|10641.2|10651.3|10639.3|10653.2|10641.2|10645.4|10633.4|0
1712945100000|2024-04-12 18:05:00|10649.4|10637.4|10659.4|10647.4|10663.3|10651.3|10649.4|10637.4|0
1712945400000|2024-04-12 18:10:00|10659.3|10647.3|10655.4|10643.4|10663.3|10651.3|10655.3|10643.3|0
1712945700000|2024-04-12 18:15:00|10655.3|10643.3|10657.3|10645.3|10661.3|10649.3|10655.3|10643.3|0
1712946000000|2024-04-12 18:20:00|10657.4|10645.4|10651.4|10639.4|10659.4|10647.4|10649.5|10637.5|0
1712946300000|2024-04-12 18:25:00|10649.5|10637.5|10647.7|10635.7|10651.5|10639.5|10645.5|10633.5|0
1712946600000|2024-04-12 18:30:00|10648.6|10636.6|10643.6|10631.6|10649.6|10637.6|10639.7|10627.7|0
1712946900000|2024-04-12 18:35:00|10643.7|10631.7|10639.6|10627.6|10645.6|10633.6|10637.6|10625.6|0
1712947200000|2024-04-12 18:40:00|10639.5|10627.5|10641.5|10629.5|10646.6|10634.6|10637.6|10625.6|0
1712947500000|2024-04-12 18:45:00|10641.6|10629.6|10637.7|10625.7|10643.6|10631.6|10635.7|10623.7|0
1712947800000|2024-04-12 18:50:00|10635.8|10623.8|10641.7|10629.7|10643.7|10631.7|10635.7|10623.7|0
1712948100000|2024-04-12 18:55:00|10639.8|10627.8|10635.6|10623.6|10641.7|10629.7|10633.7|10621.7|0
1712948400000|2024-04-12 19:00:00|10633.7|10621.7|10637.6|10625.6|10639.5|10627.5|10631.6|10619.6|0
1712948700000|2024-04-12 19:05:00|10637.5|10625.5|10639.4|10627.4|10639.6|10627.6|10635.5|10623.5|0
1712949000000|2024-04-12 19:10:00|10637.5|10625.5|10635.5|10623.5|10641.4|10629.4|10635.5|10623.5|0
1712949300000|2024-04-12 19:15:00|10637.4|10625.4|10641.3|10629.3|10643.3|10631.3|10633.5|10621.5|0
1712949600000|2024-04-12 19:20:00|10641.4|10629.4|10639.6|10627.6|10643.4|10631.4|10637.5|10625.5|0
1712949900000|2024-04-12 19:25:00|10641.5|10629.5|10637.5|10625.5|10641.6|10629.6|10637.5|10625.5|0
1712950200000|2024-04-12 19:30:00|10639.4|10627.4|10643.4|10631.4|10645.5|10633.5|10639.3|10627.3|0
1712950500000|2024-04-12 19:35:00|10641.5|10629.5|10643|10631|10643.4|10631.4|10641.1|10629.1|0
1712950800000|2024-04-12 19:40:00|10643.1|10631.1|10657|10645|10658.9|10646.9|10643.1|10631.1|0
1712951100000|2024-04-12 19:45:00|10657.1|10645.1|10655.3|10643.3|10659.2|10647.2|10655.1|10643.1|0
1712951400000|2024-04-12 19:50:00|10657.2|10645.2|10649.3|10637.3|10657.3|10645.3|10647.2|10635.2|0
1712951700000|2024-04-12 19:55:00|10649.4|10637.4|10649.7|10637.7|10653.3|10641.3|10645.7|10633.7|0
1712952000000|2024-04-12 20:00:00|10652.3|10640.3|10656.1|10644.1|10657.4|10645.4|10652|10640|0
1712952300000|2024-04-12 20:05:00|10655.7|10643.7|10654.3|10642.3|10656.1|10644.1|10654.3|10642.3|0
1712952600000|2024-04-12 20:10:00|10654.7|10642.7|10656.1|10644.1|10656.1|10644.1|10654.3|10642.3|0
1712952900000|2024-04-12 20:15:00|10657.3|10645.3|10655.2|10643.2|10657.5|10645.5|10654.8|10642.8|0
1712953200000|2024-04-12 20:20:00|10655.1|10643.1|10655.7|10643.7|10655.7|10643.7|10654.8|10642.8|0
1712953500000|2024-04-12 20:25:00|10655.9|10643.9|10655.7|10643.7|10656.1|10644.1|10655.7|10643.7|0
1712953800000|2024-04-12 20:30:00|10654.7|10642.7|10654.3|10642.3|10654.7|10642.7|10654.3|10642.3|0
1712954100000|2024-04-12 20:35:00|10654.7|10642.7|10654.7|10642.7|10655.1|10643.1|10654.7|10642.7|0
1712954400000|2024-04-12 20:40:00|10654.9|10642.9|10655.7|10643.7|10655.7|10643.7|10654.7|10642.7|0
1712954700000|2024-04-12 20:45:00|10655.1|10643.1|10652.9|10640.9|10655.1|10643.1|10652.9|10640.9|0
1712955000000|2024-04-12 20:50:00|10652.3|10640.3|10651|10639|10652.3|10640.3|10650.6|10638.6|0
1712955300000|2024-04-12 20:55:00|10650.6|10638.6|10649.2|10637.2|10650.6|10638.6|10649.2|10637.2|0
1712955600000|2024-04-12 21:00:00|10655.1|10643.1|10655.1|10643.1|10655.1|10643.1|10655.1|10643.1|0
1713132000000|2024-04-14 22:00:00|10676.1|10664.1|10661.4|10649.4|10678.4|10666.4|10659.8|10647.8|0
1713132300000|2024-04-14 22:05:00|10661.2|10649.2|10665.8|10653.8|10666.4|10654.4|10653.6|10641.6|0
1713132600000|2024-04-14 22:10:00|10666.2|10654.2|10663.5|10651.5|10672.3|10660.3|10662.9|10650.9|0
1713132900000|2024-04-14 22:15:00|10662.9|10650.9|10661.4|10649.4|10664.5|10652.5|10659.8|10647.8|0
1713133200000|2024-04-14 22:20:00|10661.6|10649.6|10670|10658|10672.2|10660.2|10661.6|10649.6|0
1713133500000|2024-04-14 22:25:00|10670.2|10658.2|10672.4|10660.4|10673.7|10661.7|10670|10658|0
1713133800000|2024-04-14 22:30:00|10672.8|10660.8|10674.7|10662.7|10675.5|10663.5|10669.6|10657.6|0
1713134100000|2024-04-14 22:35:00|10674.9|10662.9|10676.3|10664.3|10677.5|10665.5|10672.8|10660.8|0
1713134400000|2024-04-14 22:40:00|10676.1|10664.1|10682.1|10670.1|10683.5|10671.5|10674.7|10662.7|0
1713134700000|2024-04-14 22:45:00|10682.5|10670.5|10681.7|10669.7|10686.2|10674.2|10679.8|10667.8|0
1713135000000|2024-04-14 22:50:00|10681.3|10669.3|10676.8|10664.8|10682.1|10670.1|10675.6|10663.6|0
1713135300000|2024-04-14 22:55:00|10676.6|10664.6|10674.7|10662.7|10679.4|10667.4|10674.1|10662.1|0
1713135600000|2024-04-14 23:00:00|10675.1|10663.1|10675.1|10663.1|10676.1|10664.1|10673.1|10661.1|0
1713135900000|2024-04-14 23:05:00|10675.3|10663.3|10676.5|10664.5|10678.2|10666.2|10675.1|10663.1|0
1713136200000|2024-04-14 23:10:00|10676.9|10664.9|10672.4|10660.4|10677.5|10665.5|10672.4|10660.4|0
1713136500000|2024-04-14 23:15:00|10672.8|10660.8|10676.3|10664.3|10676.9|10664.9|10671.8|10659.8|0
1713136800000|2024-04-14 23:20:00|10676.1|10664.1|10676.3|10664.3|10677.9|10665.9|10675.1|10663.1|0
1713137100000|2024-04-14 23:25:00|10676.5|10664.5|10675.1|10663.1|10676.9|10664.9|10674.7|10662.7|0
1713137400000|2024-04-14 23:30:00|10675.5|10663.5|10680.2|10668.2|10682|10670|10675.1|10663.1|0
1713137700000|2024-04-14 23:35:00|10680|10668|10679.8|10667.8|10684.9|10672.9|10678.8|10666.8|0
1713138000000|2024-04-14 23:40:00|10679.4|10667.4|10679.8|10667.8|10680.2|10668.2|10677.5|10665.5|0
1713138300000|2024-04-14 23:45:00|10680.2|10668.2|10681.2|10669.2|10682.6|10670.6|10677.9|10665.9|0
1713138600000|2024-04-14 23:50:00|10680.6|10668.6|10675.1|10663.1|10680.6|10668.6|10674.7|10662.7|0
1713138900000|2024-04-14 23:55:00|10674.7|10662.7|10676.5|10664.5|10678.2|10666.2|10673.1|10661.1|0
1713139200000|2024-04-15 00:00:00|10677.5|10665.5|10669.3|10657.3|10678.8|10666.8|10664.2|10652.2|0
1713139500000|2024-04-15 00:05:00|10668.9|10656.9|10669.3|10657.3|10670.3|10658.3|10666.5|10654.5|0
1713139800000|2024-04-15 00:10:00|10669.7|10657.7|10671.3|10659.3|10671.8|10659.8|10664.8|10652.8|0
1713140100000|2024-04-15 00:15:00|10671.2|10659.2|10664.1|10652.1|10676.9|10664.9|10663.1|10651.1|0
1713140400000|2024-04-15 00:20:00|10665.1|10653.1|10675.7|10663.7|10676.7|10664.7|10661.2|10649.2|0
1713140700000|2024-04-15 00:25:00|10675.8|10663.8|10676.9|10664.9|10676.9|10664.9|10672.9|10660.9|0
1713141000000|2024-04-15 00:30:00|10678.8|10666.8|10676.8|10664.8|10678.8|10666.8|10674.9|10662.9|0
1713141300000|2024-04-15 00:35:00|10676.9|10664.9|10674.9|10662.9|10678.8|10666.8|10673|10661|0
1713141600000|2024-04-15 00:40:00|10676.8|10664.8|10682.6|10670.6|10682.7|10670.7|10676.8|10664.8|0
1713141900000|2024-04-15 00:45:00|10684.5|10672.5|10677.8|10665.8|10684.5|10672.5|10676.9|10664.9|0
1713142200000|2024-04-15 00:50:00|10676.9|10664.9|10678.8|10666.8|10680.7|10668.7|10676.8|10664.8|0
1713142500000|2024-04-15 00:55:00|10680.7|10668.7|10680.6|10668.6|10680.7|10668.7|10676.7|10664.7|0
1713142800000|2024-04-15 01:00:00|10681.6|10669.6|10680.6|10668.6|10682.6|10670.6|10678.7|10666.7|0
1713143100000|2024-04-15 01:05:00|10679.6|10667.6|10676.7|10664.7|10680.6|10668.6|10676.7|10664.7|0
1713143400000|2024-04-15 01:10:00|10678.6|10666.6|10670.9|10658.9|10678.6|10666.6|10670.9|10658.9|0
1713143700000|2024-04-15 01:15:00|10670|10658|10664.2|10652.2|10670|10658|10659.3|10647.3|0
1713144000000|2024-04-15 01:20:00|10665.2|10653.2|10667.1|10655.1|10669.1|10657.1|10665.2|10653.2|0
1713144300000|2024-04-15 01:25:00|10668|10656|10671|10659|10671|10659|10667.1|10655.1|0
1713144600000|2024-04-15 01:30:00|10670.9|10658.9|10679.6|10667.6|10680.5|10668.5|10669|10657|0
1713144900000|2024-04-15 01:35:00|10678.6|10666.6|10677.6|10665.6|10678.6|10666.6|10674.7|10662.7|0
1713145200000|2024-04-15 01:40:00|10676.6|10664.6|10676.6|10664.6|10678.6|10666.6|10674.7|10662.7|0
1713145500000|2024-04-15 01:45:00|10677.6|10665.6|10672.9|10660.9|10678.5|10666.5|10670.8|10658.8|0
1713145800000|2024-04-15 01:50:00|10674.8|10662.8|10681.5|10669.5|10682.5|10670.5|10672.9|10660.9|0
1713146100000|2024-04-15 01:55:00|10682.5|10670.5|10682.5|10670.5|10684.4|10672.4|10681.5|10669.5|0
1713146400000|2024-04-15 02:00:00|10683.4|10671.4|10688.3|10676.3|10689.3|10677.3|10682.5|10670.5|0
1713146700000|2024-04-15 02:05:00|10689.2|10677.2|10686.3|10674.3|10690.2|10678.2|10686.3|10674.3|0
1713147000000|2024-04-15 02:10:00|10688.2|10676.2|10688.2|10676.2|10690.2|10678.2|10686.3|10674.3|0
1713147300000|2024-04-15 02:15:00|10690.1|10678.1|10688.3|10676.3|10692.1|10680.1|10688.2|10676.2|0
1713147600000|2024-04-15 02:20:00|10689.2|10677.2|10688.3|10676.3|10690.2|10678.2|10686.3|10674.3|0
1713147900000|2024-04-15 02:25:00|10689.2|10677.2|10688.2|10676.2|10690.2|10678.2|10686.3|10674.3|0
1713148200000|2024-04-15 02:30:00|10689.2|10677.2|10684.4|10672.4|10690.2|10678.2|10684.4|10672.4|0
1713148500000|2024-04-15 02:35:00|10685.3|10673.3|10688.2|10676.2|10688.2|10676.2|10684.4|10672.4|0
1713148800000|2024-04-15 02:40:00|10687.3|10675.3|10690.1|10678.1|10690.2|10678.2|10686.3|10674.3|0
1713149100000|2024-04-15 02:45:00|10688.2|10676.2|10687.2|10675.2|10688.2|10676.2|10686.3|10674.3|0
1713149400000|2024-04-15 02:50:00|10688.2|10676.2|10688.2|10676.2|10690.1|10678.1|10686.2|10674.2|0
1713149700000|2024-04-15 02:55:00|10688.1|10676.1|10686.2|10674.2|10688.2|10676.2|10686.2|10674.2|0
1713150000000|2024-04-15 03:00:00|10687.2|10675.2|10683.3|10671.3|10688.1|10676.1|10680.4|10668.4|0
1713150300000|2024-04-15 03:05:00|10682.4|10670.4|10683.3|10671.3|10684.3|10672.3|10680.4|10668.4|0
1713150600000|2024-04-15 03:10:00|10684.3|10672.3|10680.4|10668.4|10684.3|10672.3|10680.4|10668.4|0
1713150900000|2024-04-15 03:15:00|10680.5|10668.5|10680.5|10668.5|10682.4|10670.4|10678.5|10666.5|0
1713151200000|2024-04-15 03:20:00|10680.4|10668.4|10683.4|10671.4|10684.4|10672.4|10680.4|10668.4|0
1713151500000|2024-04-15 03:25:00|10682.4|10670.4|10686.3|10674.3|10687.3|10675.3|10682.4|10670.4|0
1713151800000|2024-04-15 03:30:00|10687.3|10675.3|10690.2|10678.2|10691.2|10679.2|10686.3|10674.3|0
1713152100000|2024-04-15 03:35:00|10691.2|10679.2|10694.1|10682.1|10696|10684|10690.2|10678.2|0
1713152400000|2024-04-15 03:40:00|10695.1|10683.1|10694.1|10682.1|10695.1|10683.1|10694.1|10682.1|0
1713152700000|2024-04-15 03:45:00|10693.1|10681.1|10692.2|10680.2|10694.1|10682.1|10692.1|10680.1|0
1713153000000|2024-04-15 03:50:00|10694.1|10682.1|10692.2|10680.2|10694.1|10682.1|10692.1|10680.1|0
1713153300000|2024-04-15 03:55:00|10692.1|10680.1|10690.2|10678.2|10692.1|10680.1|10690.2|10678.2|0
1713153600000|2024-04-15 04:00:00|10691.2|10679.2|10694.1|10682.1|10694.1|10682.1|10691.1|10679.1|0
1713153900000|2024-04-15 04:05:00|10693.1|10681.1|10692.1|10680.1|10694.1|10682.1|10692.1|10680.1|0
1713154200000|2024-04-15 04:10:00|10690.2|10678.2|10690.2|10678.2|10692.1|10680.1|10690.2|10678.2|0
1713154500000|2024-04-15 04:15:00|10691.1|10679.1|10694.1|10682.1|10694.1|10682.1|10690.2|10678.2|0
1713154800000|2024-04-15 04:20:00|10692.2|10680.2|10694.1|10682.1|10694.1|10682.1|10692.1|10680.1|0
1713155100000|2024-04-15 04:25:00|10693.1|10681.1|10688.4|10676.4|10693.1|10681.1|10686.4|10674.4|0
1713155400000|2024-04-15 04:30:00|10687.4|10675.4|10688.4|10676.4|10688.4|10676.4|10686.4|10674.4|0
1713155700000|2024-04-15 04:35:00|10690.3|10678.3|10694.2|10682.2|10694.2|10682.2|10690.3|10678.3|0
1713156000000|2024-04-15 04:40:00|10694.1|10682.1|10695.2|10683.2|10696.1|10684.1|10690.3|10678.3|0
1713156300000|2024-04-15 04:45:00|10694.2|10682.2|10694.2|10682.2|10696.2|10684.2|10693.3|10681.3|0
1713156600000|2024-04-15 04:50:00|10693.2|10681.2|10696.2|10684.2|10696.2|10684.2|10693.2|10681.2|0
1713156900000|2024-04-15 04:55:00|10695.2|10683.2|10696.2|10684.2|10696.2|10684.2|10695.2|10683.2|0
1713157200000|2024-04-15 05:00:00|10696.3|10684.3|10703.9|10691.9|10705.9|10693.9|10696.3|10684.3|0
1713157500000|2024-04-15 05:05:00|10705.8|10693.8|10711.5|10699.5|10711.5|10699.5|10705.8|10693.8|0
1713157800000|2024-04-15 05:10:00|10711.6|10699.6|10713.4|10701.4|10716.3|10704.3|10709.6|10697.6|0
1713158100000|2024-04-15 05:15:00|10714.4|10702.4|10713.4|10701.4|10717.2|10705.2|10711.5|10699.5|0
1713158400000|2024-04-15 05:20:00|10712.4|10700.4|10709.6|10697.6|10714.3|10702.3|10709.6|10697.6|0
1713158700000|2024-04-15 05:25:00|10710.6|10698.6|10712.4|10700.4|10713.4|10701.4|10709.6|10697.6|0
1713159000000|2024-04-15 05:30:00|10711.5|10699.5|10713.4|10701.4|10713.4|10701.4|10709.5|10697.5|0
1713159300000|2024-04-15 05:35:00|10713.3|10701.3|10705.7|10693.7|10713.3|10701.3|10701.9|10689.9|0
1713159600000|2024-04-15 05:40:00|10704.7|10692.7|10711.4|10699.4|10712.4|10700.4|10703.8|10691.8|0
1713159900000|2024-04-15 05:45:00|10710.4|10698.4|10709.5|10697.5|10711.4|10699.4|10705.7|10693.7|0
1713160200000|2024-04-15 05:50:00|10707.6|10695.6|10715.3|10703.3|10715.3|10703.3|10705.7|10693.7|0
1713160500000|2024-04-15 05:55:00|10713.4|10701.4|10710.4|10698.4|10723|10711|10710.4|10698.4|0
1713160800000|2024-04-15 06:00:00|10711.3|10699.3|10694.7|10689.7|10711.3|10704.7|10694.7|10689.7|88
1713161100000|2024-04-15 06:05:00|10694.2|10689.2|10691.7|10686.7|10694.7|10689.7|10690.7|10685.7|44
1713161400000|2024-04-15 06:10:00|10690.2|10685.2|10697.2|10692.2|10703.7|10698.7|10690.2|10685.2|19
1713161700000|2024-04-15 06:15:00|10696.7|10691.7|10698.7|10693.7|10705.7|10700.7|10695.2|10690.2|27
1713162000000|2024-04-15 06:20:00|10697.7|10692.7|10704.2|10699.2|10704.7|10699.7|10695.7|10690.7|22
1713162300000|2024-04-15 06:25:00|10704.7|10699.7|10707.2|10702.2|10708.2|10703.2|10704.2|10699.2|5
1713162600000|2024-04-15 06:30:00|10707.7|10702.7|10699.7|10694.7|10708.7|10703.7|10699.7|10694.7|26
1713162900000|2024-04-15 06:35:00|10699.2|10694.2|10702.2|10697.2|10709.7|10704.7|10696.7|10691.7|36
1713163200000|2024-04-15 06:40:00|10702.7|10697.7|10701.2|10696.2|10709.2|10704.2|10700.2|10695.2|118
1713163500000|2024-04-15 06:45:00|10700.7|10695.7|10706.2|10701.2|10707.7|10702.7|10698.7|10693.7|74
1713163800000|2024-04-15 06:50:00|10705.7|10700.7|10707.7|10702.7|10712.7|10707.7|10705.2|10700.2|18
1713164100000|2024-04-15 06:55:00|10706.7|10701.7|10681.2|10676.2|10711.2|10706.2|10679.2|10674.2|122
1713164400000|2024-04-15 07:00:00|10685.7|10680.7|10702.2|10697.2|10710.2|10705.2|10674.7|10669.7|1101
1713164700000|2024-04-15 07:05:00|10701.7|10696.7|10706.7|10701.7|10707.2|10702.2|10688.7|10683.7|276
1713165000000|2024-04-15 07:10:00|10706.2|10701.2|10694.2|10689.2|10708.7|10703.7|10694.2|10689.2|214
1713165300000|2024-04-15 07:15:00|10695.2|10690.2|10695.2|10690.2|10704.7|10699.7|10687.7|10682.7|274
1713165600000|2024-04-15 07:20:00|10695.7|10690.7|10679.2|10674.2|10697.2|10692.2|10676.7|10671.7|311
1713165900000|2024-04-15 07:25:00|10678.7|10673.7|10686.2|10681.2|10691.2|10686.2|10675.2|10670.2|177
1713166200000|2024-04-15 07:30:00|10686.7|10681.7|10687.2|10682.2|10693.7|10688.7|10676.2|10671.2|213
1713166500000|2024-04-15 07:35:00|10686.7|10681.7|10701.2|10696.2|10706.2|10701.2|10683.2|10678.2|229
1713166800000|2024-04-15 07:40:00|10702.4|10697.4|10691.4|10686.4|10706.4|10701.4|10690.4|10685.4|124
1713167100000|2024-04-15 07:45:00|10691.9|10686.9|10698.9|10693.9|10698.9|10693.9|10684.4|10679.4|106
1713167400000|2024-04-15 07:50:00|10698.4|10693.4|10706.4|10701.4|10709.9|10704.9|10694.9|10689.9|120
1713167700000|2024-04-15 07:55:00|10706.9|10701.9|10718.4|10713.4|10719.4|10714.4|10705.9|10700.9|159
1713168000000|2024-04-15 08:00:00|10719.4|10714.4|10719.4|10714.4|10726.4|10721.4|10718.4|10713.4|110
1713168300000|2024-04-15 08:05:00|10718.9|10713.9|10710.4|10705.4|10718.9|10713.9|10705.4|10700.4|86
1713168600000|2024-04-15 08:10:00|10709.9|10704.9|10708.4|10703.4|10714.9|10709.9|10703.4|10698.4|493
1713168900000|2024-04-15 08:15:00|10708.9|10703.9|10704.9|10699.9|10710.9|10705.9|10702.4|10697.4|835
1713169200000|2024-04-15 08:20:00|10705.4|10700.4|10704.4|10699.4|10707.9|10702.9|10703.9|10698.9|401
1713169500000|2024-04-15 08:25:00|10704.9|10699.9|10694.9|10689.9|10705.4|10700.4|10693.4|10688.4|110
1713169800000|2024-04-15 08:30:00|10695.4|10690.4|10699.9|10694.9|10703.4|10698.4|10694.4|10689.4|148
1713170100000|2024-04-15 08:35:00|10699.4|10694.4|10697.9|10692.9|10701.9|10696.9|10694.9|10689.9|93
1713170400000|2024-04-15 08:40:00|10699.4|10694.4|10688.4|10683.4|10699.4|10694.4|10687.4|10682.4|88
1713170700000|2024-04-15 08:45:00|10687.9|10682.9|10683.4|10678.4|10688.4|10683.4|10675.9|10670.9|143
1713171000000|2024-04-15 08:50:00|10682.9|10677.9|10680.9|10675.9|10684.4|10679.4|10675.4|10670.4|127
1713171300000|2024-04-15 08:55:00|10680.4|10675.4|10675.4|10670.4|10680.9|10675.9|10674.4|10669.4|116
1713171600000|2024-04-15 09:00:00|10674.9|10669.9|10671.4|10666.4|10681.4|10676.4|10669.4|10664.4|167
1713171900000|2024-04-15 09:05:00|10670.9|10665.9|10677.4|10672.4|10679.4|10674.4|10666.4|10661.4|146
1713172200000|2024-04-15 09:10:00|10677.9|10672.9|10664.4|10659.4|10678.4|10673.4|10660.9|10655.9|62
1713172500000|2024-04-15 09:15:00|10663.9|10658.9|10670.4|10665.4|10672.4|10667.4|10663.4|10658.4|47
1713172800000|2024-04-15 09:20:00|10669.9|10664.9|10667.4|10662.4|10677.4|10672.4|10665.4|10660.4|76
1713173100000|2024-04-15 09:25:00|10667.9|10662.9|10682.4|10677.4|10684.4|10679.4|10667.9|10662.9|78
1713173400000|2024-04-15 09:30:00|10682.9|10677.9|10677.4|10672.4|10683.9|10678.9|10675.4|10670.4|72
1713173700000|2024-04-15 09:35:00|10677.9|10672.9|10683.9|10678.9|10685.4|10680.4|10672.4|10667.4|106
1713174000000|2024-04-15 09:40:00|10683.4|10678.4|10683.4|10678.4|10685.4|10680.4|10675.4|10670.4|85
1713174300000|2024-04-15 09:45:00|10682.9|10677.9|10677.4|10672.4|10683.9|10678.9|10675.9|10670.9|48
1713174600000|2024-04-15 09:50:00|10677.9|10672.9|10670.4|10665.4|10678.9|10673.9|10668.9|10663.9|67
1713174900000|2024-04-15 09:55:00|10670.9|10665.9|10675.4|10670.4|10677.4|10672.4|10670.9|10665.9|70
1713175200000|2024-04-15 10:00:00|10675.9|10670.9|10686.4|10681.4|10688.4|10683.4|10675.9|10670.9|92
1713175500000|2024-04-15 10:05:00|10685.9|10680.9|10686.4|10681.4|10692.4|10687.4|10683.9|10678.9|61
1713175800000|2024-04-15 10:10:00|10685.9|10680.9|10685.9|10680.9|10688.4|10683.4|10684.4|10679.4|32
1713176100000|2024-04-15 10:15:00|10686.4|10681.4|10684.4|10679.4|10689.9|10684.9|10683.4|10678.4|88
1713176400000|2024-04-15 10:20:00|10684.9|10679.9|10679.4|10674.4|10687.4|10682.4|10679.4|10674.4|71
1713176700000|2024-04-15 10:25:00|10678.9|10673.9|10682.4|10677.4|10683.4|10678.4|10673.4|10668.4|59
1713177000000|2024-04-15 10:30:00|10682.9|10677.9|10685.4|10680.4|10689.4|10684.4|10682.9|10677.9|73
1713177300000|2024-04-15 10:35:00|10684.9|10679.9|10688.4|10683.4|10688.4|10683.4|10678.4|10673.4|81
1713177600000|2024-04-15 10:40:00|10687.9|10682.9|10690.4|10685.4|10692.9|10687.9|10686.4|10681.4|92
1713177900000|2024-04-15 10:45:00|10690.9|10685.9|10691.4|10686.4|10694.4|10689.4|10689.4|10684.4|116
1713178200000|2024-04-15 10:50:00|10691.9|10686.9|10693.4|10688.4|10696.4|10691.4|10690.4|10685.4|68
1713178500000|2024-04-15 10:55:00|10692.9|10687.9|10686.9|10681.9|10692.9|10687.9|10683.9|10678.9|43
1713178800000|2024-04-15 11:00:00|10687.9|10682.9|10684.4|10679.4|10692.4|10687.4|10682.4|10677.4|75
1713179100000|2024-04-15 11:05:00|10684.9|10679.9|10693.9|10688.9|10694.9|10689.9|10681.9|10676.9|83
1713179400000|2024-04-15 11:10:00|10693.4|10688.4|10698.4|10693.4|10702.4|10697.4|10693.4|10688.4|66
1713179700000|2024-04-15 11:15:00|10698.9|10693.9|10695.4|10690.4|10702.4|10697.4|10695.4|10690.4|85
1713180000000|2024-04-15 11:20:00|10694.4|10689.4|10701.9|10696.9|10703.4|10698.4|10694.4|10689.4|63
1713180300000|2024-04-15 11:25:00|10701.4|10696.4|10715.4|10710.4|10721.4|10716.4|10700.4|10695.4|335
1713180600000|2024-04-15 11:30:00|10716.4|10711.4|10716.4|10711.4|10719.4|10714.4|10713.9|10708.9|109
1713180900000|2024-04-15 11:35:00|10715.9|10710.9|10713.9|10708.9|10719.4|10714.4|10712.9|10707.9|64
1713181200000|2024-04-15 11:40:00|10712.8|10707.8|10717.3|10712.3|10717.3|10712.3|10710.3|10705.3|60
1713181500000|2024-04-15 11:45:00|10716.8|10711.8|10720.3|10715.3|10721.8|10716.8|10713.3|10708.3|64
1713181800000|2024-04-15 11:50:00|10719.8|10714.8|10721.8|10716.8|10725.3|10720.3|10718.8|10713.8|109
1713182100000|2024-04-15 11:55:00|10722.3|10717.3|10730.3|10725.3|10730.3|10725.3|10720.8|10715.8|65
1713182400000|2024-04-15 12:00:00|10731.3|10726.3|10731.3|10726.3|10732.3|10727.3|10727.8|10722.8|112
1713182700000|2024-04-15 12:05:00|10731.8|10726.8|10729.3|10724.3|10736.8|10731.8|10729.3|10724.3|57
1713183000000|2024-04-15 12:10:00|10729.8|10724.8|10725.3|10720.3|10733.3|10728.3|10724.8|10719.8|62
1713183300000|2024-04-15 12:15:00|10724.8|10719.8|10729.8|10724.8|10732.8|10727.8|10724.3|10719.3|45
1713183600000|2024-04-15 12:20:00|10729.3|10724.3|10734.3|10729.3|10734.3|10729.3|10727.8|10722.8|62
1713183900000|2024-04-15 12:25:00|10734.8|10729.8|10735.3|10730.3|10738.8|10733.8|10733.8|10728.8|44
1713184200000|2024-04-15 12:30:00|10727.8|10722.8|10745.3|10740.3|10752.3|10747.3|10727.8|10722.8|156
1713184500000|2024-04-15 12:35:00|10745.8|10740.8|10739.8|10734.8|10755.8|10750.8|10737.3|10732.3|128
1713184800000|2024-04-15 12:40:00|10740.3|10735.3|10739.3|10734.3|10746.8|10741.8|10737.3|10732.3|96
1713185100000|2024-04-15 12:45:00|10738.8|10733.8|10733.3|10728.3|10745.3|10740.3|10732.8|10727.8|124
1713185400000|2024-04-15 12:50:00|10733.8|10728.8|10734.8|10729.8|10736.3|10731.3|10727.3|10722.3|52
1713185700000|2024-04-15 12:55:00|10735.3|10730.3|10727.8|10722.8|10739.3|10734.3|10725.8|10720.8|243
1713186000000|2024-04-15 13:00:00|10728.3|10723.3|10730.3|10725.3|10738.3|10733.3|10726.8|10721.8|118
1713186300000|2024-04-15 13:05:00|10729.8|10724.8|10729.3|10724.3|10738.3|10733.3|10727.8|10722.8|82
1713186600000|2024-04-15 13:10:00|10729.8|10724.8|10737.3|10732.3|10738.8|10733.8|10729.3|10724.3|86
1713186900000|2024-04-15 13:15:00|10737.8|10732.8|10733.3|10728.3|10738.8|10733.8|10732.3|10727.3|60
1713187200000|2024-04-15 13:20:00|10733.8|10728.8|10724.8|10719.8|10740.3|10735.3|10724.8|10719.8|83
1713187500000|2024-04-15 13:25:00|10723.8|10718.8|10723.8|10718.8|10731.8|10726.8|10722.8|10717.8|56
1713187800000|2024-04-15 13:30:00|10724.3|10719.3|10743.3|10738.3|10744.3|10739.3|10722.3|10717.3|117
1713188100000|2024-04-15 13:35:00|10742.8|10737.8|10747.3|10742.3|10749.8|10744.8|10736.3|10731.3|105
1713188400000|2024-04-15 13:40:00|10747.8|10742.8|10742.8|10737.8|10753.3|10748.3|10741.3|10736.3|80
1713188700000|2024-04-15 13:45:00|10743.3|10738.3|10735.8|10730.8|10748.3|10743.3|10735.8|10730.8|51
1713189000000|2024-04-15 13:50:00|10736.3|10731.3|10734.8|10729.8|10742.3|10737.3|10727.8|10722.8|87
1713189300000|2024-04-15 13:55:00|10735.3|10730.3|10729.8|10724.8|10737.3|10732.3|10728.8|10723.8|75
1713189600000|2024-04-15 14:00:00|10729.3|10724.3|10719.8|10714.8|10730.8|10725.8|10716.8|10711.8|122
1713189900000|2024-04-15 14:05:00|10720.3|10715.3|10701.8|10696.8|10720.3|10715.3|10701.3|10696.3|147
1713190200000|2024-04-15 14:10:00|10702.6|10697.6|10700.1|10695.1|10702.6|10697.6|10689.6|10684.6|254
1713190500000|2024-04-15 14:15:00|10700.6|10695.6|10708.1|10703.1|10722.1|10717.1|10700.1|10695.1|158
1713190800000|2024-04-15 14:20:00|10707.6|10702.6|10700.6|10695.6|10713.1|10708.1|10696.1|10691.1|119
1713191100000|2024-04-15 14:25:00|10699.1|10694.1|10696.1|10691.1|10702.1|10697.1|10692.1|10687.1|115
1713191400000|2024-04-15 14:30:00|10695.6|10690.6|10701.1|10696.1|10708.1|10703.1|10692.1|10687.1|131
1713191700000|2024-04-15 14:35:00|10700.6|10695.6|10686.1|10681.1|10707.1|10702.1|10683.1|10678.1|166
1713192000000|2024-04-15 14:40:00|10685.6|10680.6|10693.6|10688.6|10697.1|10692.1|10684.1|10679.1|296
1713192300000|2024-04-15 14:45:00|10694.1|10689.1|10700.1|10695.1|10701.1|10696.1|10688.1|10683.1|135
1713192600000|2024-04-15 14:50:00|10699.6|10694.6|10693.1|10688.1|10700.6|10695.6|10689.6|10684.6|109
1713192900000|2024-04-15 14:55:00|10693.6|10688.6|10683.6|10678.6|10694.1|10689.1|10681.6|10676.6|273
1713193200000|2024-04-15 15:00:00|10682.1|10677.1|10683.1|10678.1|10685.1|10680.1|10676.6|10671.6|124
1713193500000|2024-04-15 15:05:00|10682.6|10677.6|10677.6|10672.6|10684.1|10679.1|10676.6|10671.6|74
1713193800000|2024-04-15 15:10:00|10678.1|10673.1|10681.1|10676.1|10685.1|10680.1|10676.6|10671.6|91
1713194100000|2024-04-15 15:15:00|10681.6|10676.6|10676.1|10671.1|10683.1|10678.1|10672.1|10667.1|363
1713194400000|2024-04-15 15:20:00|10676.6|10671.6|10676.1|10671.1|10678.1|10673.1|10671.1|10666.1|225
1713194700000|2024-04-15 15:25:00|10676.6|10671.6|10670.1|10665.1|10682.1|10677.1|10666.6|10661.6|675
1713195000000|2024-04-15 15:30:00|10667.9|10660.9|10685.9|10679.9|10690.9|10683.9|10666.9|10660.9|1332
1713195300000|2024-04-15 15:35:00|10686.9|10678.9|10683.9|10676.9|10692.9|10685.9|10683.9|10676.9|207
1713195600000|2024-04-15 15:40:00|10684.9|10677.9|10681.9|10674.9|10690.9|10683.9|10677.9|10670.9|85
1713195900000|2024-04-15 15:45:00|10682.9|10675.9|10687.9|10680.9|10689.9|10683.9|10681.9|10674.9|142
1713196200000|2024-04-15 15:50:00|10688.9|10681.9|10697.9|10691.9|10698.9|10692.9|10687.9|10681.9|28
1713196500000|2024-04-15 15:55:00|10699.9|10692.9|10695.9|10688.9|10700.9|10693.9|10693.9|10687.9|16
1713196800000|2024-04-15 16:00:00|10696.9|10689.9|10699.9|10693.9|10699.9|10693.9|10693.9|10686.9|5
1713197100000|2024-04-15 16:05:00|10700.9|10692.9|10700.9|10694.9|10700.9|10694.9|10695.9|10688.9|66
1713197400000|2024-04-15 16:10:00|10701.9|10693.9|10707.9|10701.9|10707.9|10701.9|10701.9|10693.9|140
1713197700000|2024-04-15 16:15:00|10705.9|10699.9|10688.9|10681.9|10709.9|10702.9|10687.9|10681.9|316
1713198000000|2024-04-15 16:20:00|10687.9|10682.9|10687.9|10680.9|10695.9|10689.9|10684.9|10678.9|349
1713198300000|2024-04-15 16:25:00|10686.9|10679.9|10681.9|10674.9|10688.9|10682.9|10678.9|10672.9|27
1713198600000|2024-04-15 16:30:00|10680.9|10673.9|10678.9|10672.9|10681.9|10674.9|10675.9|10669.9|25
1713198900000|2024-04-15 16:35:00|10677.9|10671.9|10672.9|10666.9|10678.9|10672.9|10669.9|10662.9|45
1713199200000|2024-04-15 16:40:00|10673.9|10667.9|10669.9|10662.9|10677.9|10671.9|10668.9|10661.9|42
1713199500000|2024-04-15 16:45:00|10668.9|10661.9|10670.9|10663.9|10672.9|10665.9|10668.9|10660.9|6
1713199800000|2024-04-15 16:50:00|10671.9|10664.9|10672.9|10665.9|10674.9|10667.9|10669.9|10662.9|5
1713200100000|2024-04-15 16:55:00|10671.9|10666.9|10676.9|10670.9|10683.9|10672.9|10671.9|10664.9|8
1713200400000|2024-04-15 17:00:00|10675.9|10669.9|10674.9|10667.9|10676.9|10669.9|10669.9|10662.9|8
1713200700000|2024-04-15 17:05:00|10673.9|10668.9|10679.9|10672.9|10681.9|10674.9|10673.9|10667.9|19
1713201000000|2024-04-15 17:10:00|10678.9|10671.9|10666.9|10660.9|10678.9|10671.9|10666.9|10660.9|18
1713201300000|2024-04-15 17:15:00|10667.9|10661.9|10657.9|10650.9|10668.9|10662.9|10657.9|10650.9|45
1713201600000|2024-04-15 17:20:00|10658.9|10651.9|10650.9|10643.9|10658.9|10651.9|10648.9|10641.9|46
1713201900000|2024-04-15 17:25:00|10651.9|10644.9|10639.9|10632.9|10652.9|10646.9|10638.9|10631.9|44
1713202200000|2024-04-15 17:30:00|10638.9|10631.9|10638.9|10631.9|10641.9|10635.9|10629.9|10622.9|54
1713202500000|2024-04-15 17:35:00|10639.9|10632.9|10633.9|10626.9|10645.9|10638.9|10632.9|10625.9|34
1713202800000|2024-04-15 17:40:00|10632.9|10624.9|10631.9|10625.9|10644.9|10637.9|10629.9|10623.9|43
1713203100000|2024-04-15 17:45:00|10632.9|10624.9|10627.9|10620.9|10636.9|10629.9|10626.9|10619.9|62
1713203400000|2024-04-15 17:50:00|10626.9|10619.9|10640.9|10632.9|10640.9|10633.9|10621.9|10615.9|172
1713203700000|2024-04-15 17:55:00|10639.9|10631.9|10642.9|10630.9|10647.4|10638.4|10636.9|10626.9|31
1713204000000|2024-04-15 18:00:00|10642.8|10630.8|10635.1|10623.1|10642.9|10630.9|10629.2|10617.2|0
1713204300000|2024-04-15 18:05:00|10635|10623|10634.8|10622.8|10639|10627|10632.8|10620.8|0
1713204600000|2024-04-15 18:10:00|10634.7|10622.7|10630.8|10618.8|10634.7|10622.7|10623|10611|0
1713204900000|2024-04-15 18:15:00|10630.7|10618.7|10634.7|10622.7|10635.7|10623.7|10626.8|10614.8|0
1713205200000|2024-04-15 18:20:00|10632.8|10620.8|10625|10613|10638.6|10626.6|10623|10611|0
1713205500000|2024-04-15 18:25:00|10624.9|10612.9|10627|10615|10634.8|10622.8|10624.9|10612.9|0
1713205800000|2024-04-15 18:30:00|10626.9|10614.9|10636.9|10624.9|10638.9|10626.9|10625|10613|0
1713206100000|2024-04-15 18:35:00|10637|10625|10636.8|10624.8|10642.9|10630.9|10634.8|10622.8|0
1713206400000|2024-04-15 18:40:00|10636.9|10624.9|10636.7|10624.7|10640.8|10628.8|10634.7|10622.7|0
1713206700000|2024-04-15 18:45:00|10637.4|10625.4|10625.7|10613.7|10637.4|10625.4|10625.7|10613.7|0
1713207000000|2024-04-15 18:50:00|10627.6|10615.6|10621.6|10609.6|10628.6|10616.6|10621.6|10609.6|0
1713207300000|2024-04-15 18:55:00|10623.5|10611.5|10635.2|10623.2|10637.3|10625.3|10623.5|10611.5|0
1713207600000|2024-04-15 19:00:00|10634.5|10622.5|10624.7|10612.7|10634.6|10622.6|10622.8|10610.8|0
1713207900000|2024-04-15 19:05:00|10622.8|10610.8|10628.7|10616.7|10628.7|10616.7|10620.8|10608.8|0
1713208200000|2024-04-15 19:10:00|10627.7|10615.7|10624.7|10612.7|10630.7|10618.7|10622.8|10610.8|0
1713208500000|2024-04-15 19:15:00|10623.8|10611.8|10614.8|10602.8|10626.7|10614.7|10614.7|10602.7|0
1713208800000|2024-04-15 19:20:00|10616.7|10604.7|10624.8|10612.8|10628.7|10616.7|10614.8|10602.8|0
1713209100000|2024-04-15 19:25:00|10626.7|10614.7|10617|10605|10628.7|10616.7|10615.1|10603.1|0
1713209400000|2024-04-15 19:30:00|10617.1|10605.1|10624.9|10612.9|10630.9|10618.9|10617|10605|0
1713209700000|2024-04-15 19:35:00|10625|10613|10626.9|10614.9|10628.9|10616.9|10621|10609|0
1713210000000|2024-04-15 19:40:00|10625.9|10613.9|10617.1|10605.1|10626.9|10614.9|10615.2|10603.2|0
1713210300000|2024-04-15 19:45:00|10615.2|10603.2|10627.1|10615.1|10627.1|10615.1|10615.2|10603.2|0
1713210600000|2024-04-15 19:50:00|10627|10615|10623.1|10611.1|10627|10615|10620.1|10608.1|0
1713210900000|2024-04-15 19:55:00|10623|10611|10619.1|10607.1|10625.2|10613.2|10619|10607|0
1713211200000|2024-04-15 20:00:00|10620|10608|10612.4|10600.4|10620.4|10608.4|10610.7|10598.7|0
1713211500000|2024-04-15 20:05:00|10612|10600|10613|10601|10614|10602|10612|10600|0
1713211800000|2024-04-15 20:10:00|10613.4|10601.4|10612|10600|10614.4|10602.4|10611.6|10599.6|0
1713212100000|2024-04-15 20:15:00|10613.2|10601.2|10612.4|10600.4|10613.2|10601.2|10610.8|10598.8|0
1713212400000|2024-04-15 20:20:00|10611.8|10599.8|10611.4|10599.4|10611.8|10599.8|10610.3|10598.3|0
1713212700000|2024-04-15 20:25:00|10611.2|10599.2|10610.8|10598.8|10612.4|10600.4|10610.1|10598.1|0
1713213000000|2024-04-15 20:30:00|10610.1|10598.1|10610.1|10598.1|10610.8|10598.8|10609.5|10597.5|0
1713213300000|2024-04-15 20:35:00|10610|10598|10605.8|10593.8|10610|10598|10605.4|10593.4|0
1713213600000|2024-04-15 20:40:00|10606.2|10594.2|10604.4|10592.4|10607.7|10595.7|10603|10591|0
1713213900000|2024-04-15 20:45:00|10604.6|10592.6|10607.1|10595.1|10607.1|10595.1|10604.6|10592.6|0
1713214200000|2024-04-15 20:50:00|10607.2|10595.2|10611.4|10599.4|10611.8|10599.8|10607.2|10595.2|0
1713214500000|2024-04-15 20:55:00|10611.8|10599.8|10616.3|10604.3|10619.4|10607.4|10611.6|10599.6|0
1713214800000|2024-04-15 21:00:00|10615.7|10603.7|10615|10603|10616.3|10604.3|10615|10603|0
1713215100000|2024-04-15 21:05:00|10615.4|10603.4|10614.2|10602.2|10615.7|10603.7|10613.4|10601.4|0
1713215400000|2024-04-15 21:10:00|10613.8|10601.8|10613.4|10601.4|10614.2|10602.2|10613.4|10601.4|0
1713215700000|2024-04-15 21:15:00|10613.6|10601.6|10612.6|10600.6|10614|10602|10612.6|10600.6|0
1713216000000|2024-04-15 21:20:00|10612.8|10600.8|10613.4|10601.4|10613.6|10601.6|10612.2|10600.2|0
1713216300000|2024-04-15 21:25:00|10613.6|10601.6|10612.8|10600.8|10613.6|10601.6|10611.8|10599.8|0
1713216600000|2024-04-15 21:30:00|10612.6|10600.6|10612.2|10600.2|10612.6|10600.6|10610.9|10598.9|0
1713216900000|2024-04-15 21:35:00|10612.4|10600.4|10612.4|10600.4|10612.4|10600.4|10611.8|10599.8|0
1713217200000|2024-04-15 21:40:00|10612.2|10600.2|10612.4|10600.4|10612.6|10600.6|10612|10600|0
1713217500000|2024-04-15 21:45:00|10612.6|10600.6|10612.6|10600.6|10612.8|10600.8|10612|10600|0
1713217800000|2024-04-15 21:50:00|10612.4|10600.4|10613.4|10601.4|10613.4|10601.4|10612|10600|0
1713218100000|2024-04-15 21:55:00|10613|10601|10613.2|10601.2|10613.6|10601.6|10612|10600|0
1713218400000|2024-04-15 22:00:00|10613.3|10601.3|10616.7|10604.7|10624.1|10612.1|10613.3|10601.3|0
1713218700000|2024-04-15 22:05:00|10616.9|10604.9|10618.1|10606.1|10619.5|10607.5|10616.7|10604.7|0
1713219000000|2024-04-15 22:10:00|10618.7|10606.7|10623.4|10611.4|10624.1|10612.1|10617.7|10605.7|0
1713219300000|2024-04-15 22:15:00|10623.7|10611.7|10621|10609|10623.7|10611.7|10618.7|10606.7|0
1713219600000|2024-04-15 22:20:00|10621.2|10609.2|10621.4|10609.4|10621.8|10609.8|10620.2|10608.2|0
1713219900000|2024-04-15 22:25:00|10621.8|10609.8|10619.1|10607.1|10623.4|10611.4|10618.7|10606.7|0
1713220200000|2024-04-15 22:30:00|10620.2|10608.2|10622.2|10610.2|10623.1|10611.1|10619.8|10607.8|0
1713220500000|2024-04-15 22:35:00|10622.4|10610.4|10621.8|10609.8|10623.5|10611.5|10621.2|10609.2|0
1713220800000|2024-04-15 22:40:00|10621.4|10609.4|10621.8|10609.8|10621.8|10609.8|10619.8|10607.8|0
1713221100000|2024-04-15 22:45:00|10621.4|10609.4|10621.8|10609.8|10624.9|10612.9|10620.8|10608.8|0
1713221400000|2024-04-15 22:50:00|10622|10610|10622.6|10610.6|10623.5|10611.5|10621.8|10609.8|0
1713221700000|2024-04-15 22:55:00|10623.1|10611.1|10623.5|10611.5|10623.5|10611.5|10621.8|10609.8|0
1713222000000|2024-04-15 23:00:00|10623.7|10611.7|10618.4|10606.4|10623.7|10611.7|10614.2|10602.2|0
1713222300000|2024-04-15 23:05:00|10618.8|10606.8|10620.1|10608.1|10620.1|10608.1|10617.4|10605.4|0
1713222600000|2024-04-15 23:10:00|10619.9|10607.9|10617.2|10605.2|10621.7|10609.7|10617|10605|0
1713222900000|2024-04-15 23:15:00|10616.7|10604.7|10611.6|10599.6|10617.1|10605.1|10603.6|10591.6|0
1713223200000|2024-04-15 23:20:00|10611.3|10599.3|10614.4|10602.4|10614.8|10602.8|10611.1|10599.1|0
1713223500000|2024-04-15 23:25:00|10614.8|10602.8|10615.8|10603.8|10616.3|10604.3|10614|10602|0
1713223800000|2024-04-15 23:30:00|10617.1|10605.1|10617.1|10605.1|10618.9|10606.9|10614.2|10602.2|0
1713224100000|2024-04-15 23:35:00|10616.6|10604.6|10618.9|10606.9|10619.9|10607.9|10616.6|10604.6|0
1713224400000|2024-04-15 23:40:00|10619.1|10607.1|10618.9|10606.9|10621.3|10609.3|10617.9|10605.9|0
1713224700000|2024-04-15 23:45:00|10619.1|10607.1|10621.8|10609.8|10621.8|10609.8|10618.5|10606.5|0
1713225000000|2024-04-15 23:50:00|10621.3|10609.3|10618.4|10606.4|10622.2|10610.2|10616.4|10604.4|0
1713225300000|2024-04-15 23:55:00|10618.2|10606.2|10616.6|10604.6|10618.4|10606.4|10615.5|10603.5|0
1713225600000|2024-04-16 00:00:00|10617|10605|10620.8|10608.8|10622.7|10610.7|10612.6|10600.6|0
1713225900000|2024-04-16 00:05:00|10621.2|10609.2|10620.4|10608.4|10622.2|10610.2|10619.8|10607.8|0
1713226200000|2024-04-16 00:10:00|10620.6|10608.6|10621.2|10609.2|10622.2|10610.2|10618.4|10606.4|0
1713226500000|2024-04-16 00:15:00|10620.3|10608.3|10613.5|10601.5|10621.2|10609.2|10611.6|10599.6|0
1713226800000|2024-04-16 00:20:00|10614.5|10602.5|10609.7|10597.7|10615.5|10603.5|10604.9|10592.9|0
1713227100000|2024-04-16 00:25:00|10608.8|10596.8|10611.7|10599.7|10611.7|10599.7|10607.8|10595.8|0
1713227400000|2024-04-16 00:30:00|10610.6|10598.6|10608.6|10596.6|10612.5|10600.5|10608.6|10596.6|0
1713227700000|2024-04-16 00:35:00|10608.7|10596.7|10604.8|10592.8|10610.6|10598.6|10604.8|10592.8|0
1713228000000|2024-04-16 00:40:00|10605.8|10593.8|10608.7|10596.7|10608.7|10596.7|10605.8|10593.8|0
1713228300000|2024-04-16 00:45:00|10609.8|10597.8|10605.9|10593.9|10609.8|10597.8|10605.9|10593.9|0
1713228600000|2024-04-16 00:50:00|10604|10592|10600.2|10588.2|10604|10592|10600.1|10588.1|0
1713228900000|2024-04-16 00:55:00|10600.1|10588.1|10602|10590|10602.1|10590.1|10598.2|10586.2|0
1713229200000|2024-04-16 01:00:00|10602.1|10590.1|10601.1|10589.1|10602.1|10590.1|10600.1|10588.1|0
1713229500000|2024-04-16 01:05:00|10600.1|10588.1|10596.1|10584.1|10602.1|10590.1|10594.1|10582.1|0
1713229800000|2024-04-16 01:10:00|10596|10584|10593.2|10581.2|10596.1|10584.1|10592.2|10580.2|0
1713230100000|2024-04-16 01:15:00|10594.1|10582.1|10590.4|10578.4|10594.1|10582.1|10588.4|10576.4|0
1713230400000|2024-04-16 01:20:00|10592.3|10580.3|10594.3|10582.3|10596.2|10584.2|10590.4|10578.4|0
1713230700000|2024-04-16 01:25:00|10596.2|10584.2|10594.3|10582.3|10596.2|10584.2|10592.3|10580.3|0
1713231000000|2024-04-16 01:30:00|10595.3|10583.3|10595.3|10583.3|10597.2|10585.2|10593.3|10581.3|0
1713231300000|2024-04-16 01:35:00|10595.2|10583.2|10595.3|10583.3|10595.3|10583.3|10593.3|10581.3|0
1713231600000|2024-04-16 01:40:00|10595.2|10583.2|10591.6|10579.6|10595.3|10583.3|10587.6|10575.6|0
1713231900000|2024-04-16 01:45:00|10593.5|10581.5|10595.5|10583.5|10597.4|10585.4|10593.5|10581.5|0
1713232200000|2024-04-16 01:50:00|10597.4|10585.4|10591.7|10579.7|10597.4|10585.4|10591.6|10579.6|0
1713232500000|2024-04-16 01:55:00|10593.6|10581.6|10593.5|10581.5|10593.6|10581.6|10591.6|10579.6|0
1713232800000|2024-04-16 02:00:00|10592.5|10580.5|10588.5|10576.5|10594.4|10582.4|10588.5|10576.5|0
1713233100000|2024-04-16 02:05:00|10587.6|10575.6|10584.8|10572.8|10588.6|10576.6|10582.9|10570.9|0
1713233400000|2024-04-16 02:10:00|10582.9|10570.9|10579.1|10567.1|10583|10571|10579.1|10567.1|0
1713233700000|2024-04-16 02:15:00|10579.2|10567.2|10579.2|10567.2|10583|10571|10579.1|10567.1|0
1713234000000|2024-04-16 02:20:00|10581.1|10569.1|10583|10571|10583|10571|10579.1|10567.1|0
1713234300000|2024-04-16 02:25:00|10581.1|10569.1|10565.3|10553.3|10583|10571|10563.2|10551.2|0
1713234600000|2024-04-16 02:30:00|10563.4|10551.4|10569.4|10557.4|10569.4|10557.4|10563.4|10551.4|0
1713234900000|2024-04-16 02:35:00|10569.3|10557.3|10559.4|10547.4|10569.4|10557.4|10553.5|10541.5|0
1713235200000|2024-04-16 02:40:00|10559.5|10547.5|10567.2|10555.2|10569.1|10557.1|10559.5|10547.5|0
1713235500000|2024-04-16 02:45:00|10567.3|10555.3|10565.3|10553.3|10567.3|10555.3|10565.3|10553.3|0
1713235800000|2024-04-16 02:50:00|10567.2|10555.2|10569.2|10557.2|10571.2|10559.2|10567.2|10555.2|0
1713236100000|2024-04-16 02:55:00|10569.3|10557.3|10571.2|10559.2|10571.2|10559.2|10569.2|10557.2|0
1713236400000|2024-04-16 03:00:00|10570.2|10558.2|10563.5|10551.5|10571.2|10559.2|10563.5|10551.5|0
1713236700000|2024-04-16 03:05:00|10563.4|10551.4|10563.4|10551.4|10563.5|10551.5|10561.5|10549.5|0
1713237000000|2024-04-16 03:10:00|10563.5|10551.5|10558.7|10546.7|10563.5|10551.5|10557.7|10545.7|0
1713237300000|2024-04-16 03:15:00|10559.6|10547.6|10561.6|10549.6|10561.6|10549.6|10557.7|10545.7|0
1713237600000|2024-04-16 03:20:00|10560.6|10548.6|10561.6|10549.6|10563.6|10551.6|10559.6|10547.6|0
1713237900000|2024-04-16 03:25:00|10561.5|10549.5|10563.5|10551.5|10563.5|10551.5|10559.6|10547.6|0
1713238200000|2024-04-16 03:30:00|10561.6|10549.6|10559.6|10547.6|10562.5|10550.5|10557.7|10545.7|0
1713238500000|2024-04-16 03:35:00|10561.5|10549.5|10561.5|10549.5|10563.5|10551.5|10561.5|10549.5|0
1713238800000|2024-04-16 03:40:00|10562.5|10550.5|10556.8|10544.8|10563.4|10551.4|10554.8|10542.8|0
1713239100000|2024-04-16 03:45:00|10555.9|10543.9|10567.4|10555.4|10567.4|10555.4|10555.8|10543.8|0
1713239400000|2024-04-16 03:50:00|10566.4|10554.4|10563.6|10551.6|10567.4|10555.4|10562.6|10550.6|0
1713239700000|2024-04-16 03:55:00|10563.5|10551.5|10569.4|10557.4|10569.4|10557.4|10563.5|10551.5|0
1713240000000|2024-04-16 04:00:00|10568.4|10556.4|10568.3|10556.3|10570.3|10558.3|10568.3|10556.3|0
1713240300000|2024-04-16 04:05:00|10568.4|10556.4|10560.5|10548.5|10570.3|10558.3|10558.6|10546.6|0
1713240600000|2024-04-16 04:10:00|10561.4|10549.4|10560.5|10548.5|10562.4|10550.4|10560.4|10548.4|0
1713240900000|2024-04-16 04:15:00|10560.4|10548.4|10561.4|10549.4|10562.4|10550.4|10556.6|10544.6|0
1713241200000|2024-04-16 04:20:00|10560.5|10548.5|10560.5|10548.5|10562.4|10550.4|10558.5|10546.5|0
1713241500000|2024-04-16 04:25:00|10559.5|10547.5|10560.5|10548.5|10562.4|10550.4|10558.6|10546.6|0
1713241800000|2024-04-16 04:30:00|10564.6|10552.6|10554|10542|10564.6|10552.6|10552.1|10540.1|0
1713242100000|2024-04-16 04:35:00|10555.9|10543.9|10565.6|10553.6|10566.6|10554.6|10555.9|10543.9|0
1713242400000|2024-04-16 04:40:00|10566.6|10554.6|10562.7|10550.7|10566.6|10554.6|10560.7|10548.7|0
1713242700000|2024-04-16 04:45:00|10562.6|10550.6|10564.6|10552.6|10564.6|10552.6|10560.7|10548.7|0
1713243000000|2024-04-16 04:50:00|10564.7|10552.7|10566.6|10554.6|10568.5|10556.5|10564.6|10552.6|0
1713243300000|2024-04-16 04:55:00|10566.5|10554.5|10566.6|10554.6|10570.4|10558.4|10566.5|10554.5|0
1713243600000|2024-04-16 05:00:00|10564.7|10552.7|10568.5|10556.5|10570.5|10558.5|10564.7|10552.7|0
1713243900000|2024-04-16 05:05:00|10568.6|10556.6|10578.2|10566.2|10578.2|10566.2|10568.5|10556.5|0
1713244200000|2024-04-16 05:10:00|10576.3|10564.3|10580.1|10568.1|10580.1|10568.1|10576.3|10564.3|0
1713244500000|2024-04-16 05:15:00|10567|10555|10569.2|10557.2|10571.1|10559.1|10563.4|10551.4|0
1713244800000|2024-04-16 05:20:00|10567.3|10555.3|10569.2|10557.2|10569.2|10557.2|10563.5|10551.5|0
1713245100000|2024-04-16 05:25:00|10570.2|10558.2|10573.6|10561.6|10575.6|10563.6|10569.2|10557.2|0
1713245400000|2024-04-16 05:30:00|10582.1|10570.1|10587.1|10575.1|10592.9|10580.9|10582|10570|0
1713245700000|2024-04-16 05:35:00|10589|10577|10589.1|10577.1|10589.1|10577.1|10585.2|10573.2|0
1713246000000|2024-04-16 05:40:00|10591|10579|10587.1|10575.1|10591|10579|10587.1|10575.1|0
1713246300000|2024-04-16 05:45:00|10589|10577|10587.2|10575.2|10591|10579|10585.2|10573.2|0
1713246600000|2024-04-16 05:50:00|10589.1|10577.1|10592.8|10580.8|10594.8|10582.8|10587.2|10575.2|0
1713246900000|2024-04-16 05:55:00|10594.7|10582.7|10589|10577|10594.8|10582.8|10589|10577|0
1713247200000|2024-04-16 06:00:00|10590.9|10578.9|10572.4|10567.4|10590.9|10578.9|10565.9|10560.9|57
1713247500000|2024-04-16 06:05:00|10571.9|10566.9|10569.4|10564.4|10572.4|10567.4|10560.4|10555.4|84
1713247800000|2024-04-16 06:10:00|10568.9|10563.9|10556.9|10551.9|10568.9|10563.9|10554.4|10549.4|32
1713248100000|2024-04-16 06:15:00|10556.4|10551.4|10555.9|10550.9|10559.4|10554.4|10554.9|10549.9|30
1713248400000|2024-04-16 06:20:00|10556.4|10551.4|10556.9|10551.9|10557.9|10552.9|10551.9|10546.9|22
1713248700000|2024-04-16 06:25:00|10556.4|10551.4|10559.4|10554.4|10559.4|10554.4|10556.4|10551.4|27
1713249000000|2024-04-16 06:30:00|10558.4|10553.4|10561.9|10556.9|10561.9|10556.9|10555.9|10550.9|193
1713249300000|2024-04-16 06:35:00|10562.4|10557.4|10566.9|10561.9|10567.4|10562.4|10549.4|10544.4|35
1713249600000|2024-04-16 06:40:00|10567.9|10562.9|10566.9|10561.9|10570.9|10565.9|10561.9|10556.9|25
1713249900000|2024-04-16 06:45:00|10566.4|10561.4|10555.9|10550.9|10571.4|10566.4|10555.9|10550.9|543
1713250200000|2024-04-16 06:50:00|10556.4|10551.4|10562.9|10557.9|10564.9|10559.9|10556.4|10551.4|29
1713250500000|2024-04-16 06:55:00|10562.4|10557.4|10582.9|10577.9|10588.4|10583.4|10561.4|10556.4|183
1713250800000|2024-04-16 07:00:00|10583.9|10578.9|10583.4|10578.4|10584.9|10579.9|10544.4|10539.4|1263
1713251100000|2024-04-16 07:05:00|10581.9|10576.9|10583.9|10578.9|10603.4|10598.4|10570.9|10565.9|346
1713251400000|2024-04-16 07:10:00|10582.9|10577.9|10586.4|10581.4|10591.9|10586.9|10570.9|10565.9|773
1713251700000|2024-04-16 07:15:00|10585.9|10580.9|10579.9|10574.9|10588.9|10583.9|10574.4|10569.4|208
1713252000000|2024-04-16 07:20:00|10580.4|10575.4|10570.4|10565.4|10586.9|10581.9|10569.9|10564.9|198
1713252300000|2024-04-16 07:25:00|10571.9|10566.9|10567.9|10562.9|10571.9|10566.9|10555.4|10550.4|183
1713252600000|2024-04-16 07:30:00|10568.4|10563.4|10543.9|10538.9|10568.4|10563.4|10538.9|10533.9|946
1713252900000|2024-04-16 07:35:00|10543.4|10538.4|10550.9|10545.9|10557.9|10552.9|10539.9|10534.9|147
1713253200000|2024-04-16 07:40:00|10553.4|10548.4|10551.4|10546.4|10558.9|10553.9|10548.4|10543.4|139
1713253500000|2024-04-16 07:45:00|10552.4|10547.4|10538.9|10533.9|10553.4|10548.4|10534.9|10529.9|261
1713253800000|2024-04-16 07:50:00|10539.4|10534.4|10532.4|10527.4|10539.9|10534.9|10523.4|10518.4|352
1713254100000|2024-04-16 07:55:00|10532.9|10527.9|10547.9|10542.9|10557.9|10552.9|10532.9|10527.9|583
1713254400000|2024-04-16 08:00:00|10548.4|10543.4|10554.9|10549.9|10557.4|10552.4|10535.9|10530.9|413
1713254700000|2024-04-16 08:05:00|10553.4|10548.4|10546.4|10541.4|10554.4|10549.4|10541.4|10536.4|157
1713255000000|2024-04-16 08:10:00|10545.9|10540.9|10538.9|10533.9|10548.9|10543.9|10537.9|10532.9|175
1713255300000|2024-04-16 08:15:00|10538.4|10533.4|10524.9|10519.9|10541.4|10536.4|10524.9|10519.9|227
1713255600000|2024-04-16 08:20:00|10523.9|10518.9|10513.4|10508.4|10524.4|10519.4|10512.4|10507.4|267
1713255900000|2024-04-16 08:25:00|10512.9|10507.9|10517.4|10512.4|10521.9|10516.9|10510.9|10505.9|528
1713256200000|2024-04-16 08:30:00|10516.9|10511.9|10521.4|10516.4|10522.4|10517.4|10511.4|10506.4|79
1713256500000|2024-04-16 08:35:00|10521.9|10516.9|10526.4|10521.4|10529.4|10524.4|10518.4|10513.4|72
1713256800000|2024-04-16 08:40:00|10526.9|10521.9|10515.4|10510.4|10527.9|10522.9|10514.4|10509.4|80
1713257100000|2024-04-16 08:45:00|10514.9|10509.9|10513.9|10508.9|10522.4|10517.4|10511.4|10506.4|188
1713257400000|2024-04-16 08:50:00|10514.4|10509.4|10524.4|10519.4|10524.9|10519.9|10510.4|10505.4|153
1713257700000|2024-04-16 08:55:00|10523.9|10518.9|10533.9|10528.9|10537.4|10532.4|10521.4|10516.4|126
1713258000000|2024-04-16 09:00:00|10534.4|10529.4|10538.9|10533.9|10538.9|10533.9|10523.9|10518.9|70
1713258300000|2024-04-16 09:05:00|10538.4|10533.4|10536.4|10531.4|10546.9|10541.9|10534.9|10529.9|91
1713258600000|2024-04-16 09:10:00|10536.9|10531.9|10532.9|10527.9|10538.4|10533.4|10529.4|10524.4|68
1713258900000|2024-04-16 09:15:00|10532.4|10527.4|10534.4|10529.4|10537.4|10532.4|10530.4|10525.4|76
1713259200000|2024-04-16 09:20:00|10534.9|10529.9|10528.4|10523.4|10538.9|10533.9|10524.4|10519.4|43
1713259500000|2024-04-16 09:25:00|10528.9|10523.9|10544.9|10539.9|10548.4|10543.4|10528.9|10523.9|114
1713259800000|2024-04-16 09:30:00|10544.4|10539.4|10527.4|10522.4|10549.9|10544.9|10526.4|10521.4|151
1713260100000|2024-04-16 09:35:00|10526.9|10521.9|10539.4|10534.4|10539.4|10534.4|10524.9|10519.9|99
1713260400000|2024-04-16 09:40:00|10538.9|10533.9|10538.4|10533.4|10542.4|10537.4|10533.4|10528.4|1796
1713260700000|2024-04-16 09:45:00|10537.9|10532.9|10541.9|10536.9|10545.4|10540.4|10536.4|10531.4|274
1713261000000|2024-04-16 09:50:00|10542.4|10537.4|10532.4|10527.4|10550.4|10545.4|10529.9|10524.9|80
1713261300000|2024-04-16 09:55:00|10531.4|10526.4|10546.4|10541.4|10547.4|10542.4|10531.4|10526.4|274
1713261600000|2024-04-16 10:00:00|10547.4|10542.4|10551.4|10546.4|10552.9|10547.9|10542.4|10537.4|124
1713261900000|2024-04-16 10:05:00|10551.9|10546.9|10546.4|10541.4|10552.4|10547.4|10545.9|10540.9|74
1713262200000|2024-04-16 10:10:00|10546.9|10541.9|10561.4|10556.4|10562.9|10557.9|10545.4|10540.4|134
1713262500000|2024-04-16 10:15:00|10560.9|10555.9|10566.4|10561.4|10569.4|10564.4|10560.4|10555.4|77
1713262800000|2024-04-16 10:20:00|10565.9|10560.9|10556.4|10551.4|10565.9|10560.9|10554.4|10549.4|147
1713263100000|2024-04-16 10:25:00|10555.9|10550.9|10555.4|10550.4|10558.9|10553.9|10551.4|10546.4|107
1713263400000|2024-04-16 10:30:00|10554.9|10549.9|10568.4|10563.4|10569.4|10564.4|10549.9|10544.9|83
1713263700000|2024-04-16 10:35:00|10567.9|10562.9|10567.4|10562.4|10578.4|10573.4|10566.9|10561.9|102
1713264000000|2024-04-16 10:40:00|10567.9|10562.9|10565.9|10560.9|10569.9|10564.9|10564.4|10559.4|103
1713264300000|2024-04-16 10:45:00|10565.4|10560.4|10579.4|10574.4|10580.4|10575.4|10565.4|10560.4|67
1713264600000|2024-04-16 10:50:00|10579.9|10574.9|10567.4|10562.4|10584.4|10579.4|10566.9|10561.9|71
1713264900000|2024-04-16 10:55:00|10566.9|10561.9|10567.4|10562.4|10568.4|10563.4|10561.4|10556.4|163
1713265200000|2024-04-16 11:00:00|10566.9|10561.9|10571.4|10566.4|10574.4|10569.4|10560.9|10555.9|272
1713265500000|2024-04-16 11:05:00|10570.9|10565.9|10571.4|10566.4|10577.4|10572.4|10564.4|10559.4|64
1713265800000|2024-04-16 11:10:00|10571.9|10566.9|10574.4|10569.4|10574.4|10569.4|10565.9|10560.9|56
1713266100000|2024-04-16 11:15:00|10574.9|10569.9|10575.9|10570.9|10579.9|10574.9|10573.4|10568.4|201
1713266400000|2024-04-16 11:20:00|10575.4|10570.4|10584.4|10579.4|10584.4|10579.4|10571.9|10566.9|180
1713266700000|2024-04-16 11:25:00|10583.9|10578.9|10581.9|10576.9|10590.4|10585.4|10581.9|10576.9|97
1713267000000|2024-04-16 11:30:00|10582.4|10577.4|10591.4|10586.4|10597.4|10592.4|10581.4|10576.4|232
1713267300000|2024-04-16 11:35:00|10590.9|10585.9|10593.4|10588.4|10599.4|10594.4|10589.4|10584.4|84
1713267600000|2024-04-16 11:40:00|10591.1|10586.1|10590.1|10585.1|10595.1|10590.1|10584.1|10579.1|75
1713267900000|2024-04-16 11:45:00|10589.6|10584.6|10601.1|10596.1|10602.1|10597.1|10589.6|10584.6|35
1713268200000|2024-04-16 11:50:00|10600.6|10595.6|10606.1|10601.1|10606.1|10601.1|10599.1|10594.1|63
1713268500000|2024-04-16 11:55:00|10606.6|10601.6|10606.1|10601.1|10609.1|10604.1|10602.6|10597.6|324
1713268800000|2024-04-16 12:00:00|10605.1|10600.1|10595.1|10590.1|10605.6|10600.6|10594.1|10589.1|94
1713269100000|2024-04-16 12:05:00|10594.6|10589.6|10595.1|10590.1|10599.1|10594.1|10589.1|10584.1|98
1713269400000|2024-04-16 12:10:00|10594.6|10589.6|10592.6|10587.6|10604.1|10599.1|10591.6|10586.6|71
1713269700000|2024-04-16 12:15:00|10592.1|10587.1|10591.6|10586.6|10597.6|10592.6|10590.1|10585.1|92
1713270000000|2024-04-16 12:20:00|10590.6|10585.6|10579.6|10574.6|10590.6|10585.6|10577.6|10572.6|85
1713270300000|2024-04-16 12:25:00|10578.1|10573.1|10577.6|10572.6|10581.1|10576.1|10574.1|10569.1|2574
1713270600000|2024-04-16 12:30:00|10580.1|10575.1|10588.1|10583.1|10591.6|10586.6|10575.1|10570.1|73
1713270900000|2024-04-16 12:35:00|10588.6|10583.6|10594.1|10589.1|10594.1|10589.1|10583.1|10578.1|285
1713271200000|2024-04-16 12:40:00|10594.6|10589.6|10595.6|10590.6|10597.1|10592.1|10590.1|10585.1|67
1713271500000|2024-04-16 12:45:00|10595.1|10590.1|10598.6|10593.6|10604.1|10599.1|10594.1|10589.1|102
1713271800000|2024-04-16 12:50:00|10599.1|10594.1|10584.1|10579.1|10601.6|10596.6|10582.1|10577.1|108
1713272100000|2024-04-16 12:55:00|10583.6|10578.6|10576.1|10571.1|10586.1|10581.1|10572.1|10567.1|189
1713272400000|2024-04-16 13:00:00|10578.1|10573.1|10567.1|10562.1|10582.1|10577.1|10566.1|10561.1|68
1713272700000|2024-04-16 13:05:00|10567.6|10562.6|10575.1|10570.1|10577.1|10572.1|10565.1|10560.1|165
1713273000000|2024-04-16 13:10:00|10575.6|10570.6|10571.6|10566.6|10576.6|10571.6|10566.6|10561.6|37
1713273300000|2024-04-16 13:15:00|10572.6|10567.6|10559.1|10554.1|10573.1|10568.1|10556.6|10551.6|92
1713273600000|2024-04-16 13:20:00|10559.6|10554.6|10558.1|10553.1|10562.6|10557.6|10555.1|10550.1|57
1713273900000|2024-04-16 13:25:00|10557.6|10552.6|10558.1|10553.1|10561.1|10556.1|10555.1|10550.1|28
1713274200000|2024-04-16 13:30:00|10557.6|10552.6|10556.1|10551.1|10561.1|10556.1|10550.1|10545.1|124
1713274500000|2024-04-16 13:35:00|10555.6|10550.6|10529.6|10524.6|10556.1|10551.1|10528.6|10523.6|212
1713274800000|2024-04-16 13:40:00|10530.1|10525.1|10514.1|10509.1|10532.1|10527.1|10510.1|10505.1|307
1713275100000|2024-04-16 13:45:00|10514.6|10509.6|10508.1|10503.1|10520.6|10515.6|10498.1|10493.1|242
1713275400000|2024-04-16 13:50:00|10507.6|10502.6|10511.6|10506.6|10515.1|10510.1|10503.1|10498.1|4167
1713275700000|2024-04-16 13:55:00|10513.6|10508.6|10521.6|10516.6|10529.1|10524.1|10509.6|10504.6|438
1713276000000|2024-04-16 14:00:00|10522.1|10517.1|10512.1|10507.1|10523.6|10518.6|10505.1|10500.1|167
1713276300000|2024-04-16 14:05:00|10512.6|10507.6|10528.6|10523.6|10531.6|10526.6|10511.1|10506.1|190
1713276600000|2024-04-16 14:10:00|10529.9|10524.9|10534.4|10529.4|10534.4|10529.4|10524.4|10519.4|153
1713276900000|2024-04-16 14:15:00|10533.9|10528.9|10531.4|10526.4|10545.9|10540.9|10528.4|10523.4|246
1713277200000|2024-04-16 14:20:00|10530.9|10525.9|10518.4|10513.4|10539.9|10534.9|10517.4|10512.4|197
1713277500000|2024-04-16 14:25:00|10518.9|10513.9|10514.9|10509.9|10527.9|10522.9|10513.9|10508.9|214
1713277800000|2024-04-16 14:30:00|10515.4|10510.4|10519.9|10514.9|10525.4|10520.4|10508.9|10503.9|137
1713278100000|2024-04-16 14:35:00|10519.4|10514.4|10528.4|10523.4|10529.9|10524.9|10515.9|10510.9|135
1713278400000|2024-04-16 14:40:00|10528.9|10523.9|10529.4|10524.4|10532.4|10527.4|10518.4|10513.4|218
1713278700000|2024-04-16 14:45:00|10528.9|10523.9|10523.4|10518.4|10531.4|10526.4|10523.4|10518.4|101
1713279000000|2024-04-16 14:50:00|10523.9|10518.9|10513.4|10508.4|10526.4|10521.4|10509.4|10504.4|231
1713279300000|2024-04-16 14:55:00|10513.9|10508.9|10513.4|10508.4|10519.4|10514.4|10509.9|10504.9|176
1713279600000|2024-04-16 15:00:00|10513.9|10508.9|10527.4|10522.4|10529.4|10524.4|10513.9|10508.9|161
1713279900000|2024-04-16 15:05:00|10526.9|10521.9|10523.4|10518.4|10529.4|10524.4|10516.4|10511.4|214
1713280200000|2024-04-16 15:10:00|10522.9|10517.9|10523.4|10518.4|10526.4|10521.4|10516.9|10511.9|146
1713280500000|2024-04-16 15:15:00|10523.9|10518.9|10522.9|10517.9|10529.4|10524.4|10522.9|10517.9|219
1713280800000|2024-04-16 15:20:00|10521.9|10516.9|10523.9|10518.9|10524.9|10519.9|10518.9|10513.9|244
1713281100000|2024-04-16 15:25:00|10524.4|10519.4|10522.9|10517.9|10528.9|10523.9|10520.9|10515.9|624
1713281400000|2024-04-16 15:30:00|10523.4|10517.4|10529.3|10522.3|10534.3|10527.3|10521.3|10515.3|751
1713281700000|2024-04-16 15:35:00|10528.3|10521.3|10522.3|10515.3|10529.3|10522.3|10521.3|10514.3|235
1713282000000|2024-04-16 15:40:00|10523.3|10514.3|10537.3|10530.3|10537.3|10530.3|10520.3|10513.3|94
1713282300000|2024-04-16 15:45:00|10538.3|10531.3|10542.3|10535.3|10545.3|10538.3|10529.3|10522.3|101
1713282600000|2024-04-16 15:50:00|10544.3|10536.3|10551.3|10544.3|10552.3|10545.3|10542.3|10535.3|64
1713282900000|2024-04-16 15:55:00|10550.3|10543.3|10538.3|10531.3|10554.3|10546.3|10538.3|10531.3|79
1713283200000|2024-04-16 16:00:00|10537.3|10530.3|10529.3|10522.3|10538.3|10531.3|10525.3|10518.3|78
1713283500000|2024-04-16 16:05:00|10528.3|10521.3|10535.3|10528.3|10536.3|10529.3|10527.3|10520.3|30
1713283800000|2024-04-16 16:10:00|10534.3|10527.3|10537.3|10530.3|10538.3|10530.3|10530.3|10523.3|1
1713284100000|2024-04-16 16:15:00|10536.3|10529.3|10538.3|10531.3|10539.3|10532.3|10534.3|10527.3|2
1713284400000|2024-04-16 16:20:00|10539.3|10532.3|10540.3|10533.3|10541.3|10535.3|10536.3|10529.3|2
1713284700000|2024-04-16 16:25:00|10539.3|10532.3|10540.3|10533.3|10545.3|10538.3|10539.3|10532.3|18
1713285000000|2024-04-16 16:30:00|10539.3|10532.3|10538.3|10531.3|10545.3|10538.3|10538.3|10531.3|6
1713285300000|2024-04-16 16:35:00|10537.3|10530.3|10536.3|10529.3|10538.3|10532.3|10533.3|10526.3|21
1713285600000|2024-04-16 16:40:00|10537.3|10530.3|10533.3|10526.3|10540.3|10533.3|10531.3|10524.3|19
1713285900000|2024-04-16 16:45:00|10534.3|10527.3|10542.3|10535.3|10542.3|10536.3|10532.3|10525.3|27
1713286200000|2024-04-16 16:50:00|10541.3|10534.3|10542.3|10534.3|10546.3|10538.3|10541.3|10534.3|5
1713286500000|2024-04-16 16:55:00|10543.3|10535.3|10545.3|10538.3|10546.3|10539.3|10538.3|10531.3|14
1713286800000|2024-04-16 17:00:00|10544.3|10539.3|10537.3|10530.3|10544.3|10539.3|10537.3|10530.3|5
1713287100000|2024-04-16 17:05:00|10538.3|10529.3|10546.3|10539.3|10548.3|10542.3|10536.3|10529.3|26
1713287400000|2024-04-16 17:10:00|10545.3|10538.3|10546.3|10539.3|10548.3|10541.3|10540.3|10533.3|28
1713287700000|2024-04-16 17:15:00|10545.3|10540.3|10545.3|10537.3|10547.3|10540.3|10542.3|10534.3|13
1713288000000|2024-04-16 17:20:00|10544.3|10538.3|10545.3|10538.3|10547.3|10540.3|10542.3|10536.3|18
1713288300000|2024-04-16 17:25:00|10544.3|10537.3|10537.3|10528.3|10548.3|10541.3|10535.3|10528.3|22
1713288600000|2024-04-16 17:30:00|10536.3|10529.3|10530.3|10523.3|10538.3|10530.3|10511.3|10504.3|114
1713288900000|2024-04-16 17:35:00|10531.3|10524.3|10536.3|10529.3|10545.3|10536.3|10529.3|10522.3|14
1713289200000|2024-04-16 17:40:00|10537.3|10530.3|10540.3|10532.3|10547.3|10541.3|10537.3|10530.3|10
1713289500000|2024-04-16 17:45:00|10541.3|10533.3|10527.3|10519.3|10544.3|10537.3|10527.3|10519.3|11
1713289800000|2024-04-16 17:50:00|10526.3|10520.3|10536.3|10529.3|10538.3|10531.3|10521.3|10514.3|13
1713290100000|2024-04-16 17:55:00|10537.3|10528.3|10541.8|10529.8|10543.3|10531.3|10534.3|10526.3|46
1713290400000|2024-04-16 18:00:00|10541.7|10529.7|10545.7|10533.7|10545.7|10533.7|10537.7|10525.7|0
1713290700000|2024-04-16 18:05:00|10545.8|10533.8|10571.4|10559.4|10573.3|10561.3|10545.6|10533.6|0
1713291000000|2024-04-16 18:10:00|10571.3|10559.3|10553.5|10541.5|10573.4|10561.4|10551.6|10539.6|0
1713291300000|2024-04-16 18:15:00|10553.6|10541.6|10537.8|10525.8|10553.6|10541.6|10537.8|10525.8|0
1713291600000|2024-04-16 18:20:00|10538.8|10526.8|10533.7|10521.7|10540.8|10528.8|10524|10512|0
1713291900000|2024-04-16 18:25:00|10531.8|10519.8|10533.7|10521.7|10543.7|10531.7|10531.6|10519.6|0
1713292200000|2024-04-16 18:30:00|10533.6|10521.6|10547.5|10535.5|10547.6|10535.6|10533.6|10521.6|0
1713292500000|2024-04-16 18:35:00|10547.6|10535.6|10545.6|10533.6|10551.4|10539.4|10539.7|10527.7|0
1713292800000|2024-04-16 18:40:00|10543.7|10531.7|10547.6|10535.6|10549.6|10537.6|10541.7|10529.7|0
1713293100000|2024-04-16 18:45:00|10547.5|10535.5|10549.5|10537.5|10553.5|10541.5|10543.6|10531.6|0
1713293400000|2024-04-16 18:50:00|10550.4|10538.4|10559.5|10547.5|10561.5|10549.5|10550.4|10538.4|0
1713293700000|2024-04-16 18:55:00|10559.6|10547.6|10561.7|10549.7|10561.7|10549.7|10555.6|10543.6|0
1713294000000|2024-04-16 19:00:00|10561.6|10549.6|10557.6|10545.6|10561.7|10549.7|10555.6|10543.6|0
1713294300000|2024-04-16 19:05:00|10556.6|10544.6|10559.5|10547.5|10561.5|10549.5|10553.7|10541.7|0
1713294600000|2024-04-16 19:10:00|10559.4|10547.4|10559.4|10547.4|10561.5|10549.5|10557.5|10545.5|0
1713294900000|2024-04-16 19:15:00|10559.5|10547.5|10563.3|10551.3|10563.3|10551.3|10553.5|10541.5|0
1713295200000|2024-04-16 19:20:00|10563.2|10551.2|10565.3|10553.3|10569.1|10557.1|10561.3|10549.3|0
1713295500000|2024-04-16 19:25:00|10565.2|10553.2|10565.4|10553.4|10569.2|10557.2|10563.3|10551.3|0
1713295800000|2024-04-16 19:30:00|10565.3|10553.3|10538|10526|10565.3|10553.3|10538|10526|0
1713296100000|2024-04-16 19:35:00|10537.9|10525.9|10553.4|10541.4|10555.4|10543.4|10535.9|10523.9|0
1713296400000|2024-04-16 19:40:00|10553.3|10541.3|10553.3|10541.3|10553.4|10541.4|10547.4|10535.4|0
1713296700000|2024-04-16 19:45:00|10553.4|10541.4|10553.5|10541.5|10557.3|10545.3|10547.6|10535.6|0
1713297000000|2024-04-16 19:50:00|10551.6|10539.6|10551.6|10539.6|10553.6|10541.6|10545.8|10533.8|0
1713297300000|2024-04-16 19:55:00|10551.7|10539.7|10541.5|10529.5|10551.7|10539.7|10537.7|10525.7|0
1713297600000|2024-04-16 20:00:00|10542.1|10530.1|10541.5|10529.5|10542.1|10530.1|10534.1|10522.1|0
1713297900000|2024-04-16 20:05:00|10542.1|10530.1|10540.1|10528.1|10542.1|10530.1|10538.4|10526.4|0
1713298200000|2024-04-16 20:10:00|10540.3|10528.3|10541.1|10529.1|10543|10531|10538.8|10526.8|0
1713298500000|2024-04-16 20:15:00|10540.9|10528.9|10540.1|10528.1|10544.4|10532.4|10540.1|10528.1|0
1713298800000|2024-04-16 20:20:00|10539.7|10527.7|10543|10531|10544.4|10532.4|10539.5|10527.5|0
1713299100000|2024-04-16 20:25:00|10542.1|10530.1|10540.7|10528.7|10542.1|10530.1|10538.4|10526.4|0
1713299400000|2024-04-16 20:30:00|10540.9|10528.9|10542.5|10530.5|10543.4|10531.4|10540.9|10528.9|0
1713299700000|2024-04-16 20:35:00|10542.3|10530.3|10544.4|10532.4|10544.4|10532.4|10542.1|10530.1|0
1713300000000|2024-04-16 20:40:00|10544.2|10532.2|10543.4|10531.4|10544.8|10532.8|10542.7|10530.7|0
1713300300000|2024-04-16 20:45:00|10543.8|10531.8|10544.8|10532.8|10545.8|10533.8|10543.4|10531.4|0
1713300600000|2024-04-16 20:50:00|10544.4|10532.4|10543.4|10531.4|10545.4|10533.4|10543.2|10531.2|0
1713300900000|2024-04-16 20:55:00|10543.2|10531.2|10546.2|10534.2|10547.1|10535.1|10543.2|10531.2|0
1713301200000|2024-04-16 21:00:00|10546.3|10534.3|10548.5|10536.5|10548.5|10536.5|10546.3|10534.3|0
1713301500000|2024-04-16 21:05:00|10548.4|10536.4|10548.7|10536.7|10549|10537|10547.5|10535.5|0
1713301800000|2024-04-16 21:10:00|10548.8|10536.8|10549.2|10537.2|10549.2|10537.2|10548.8|10536.8|0
1713302400000|2024-04-16 21:20:00|10549|10537|10549|10537|10549.4|10537.4|10549|10537|0
1713303300000|2024-04-16 21:35:00|10548.7|10536.7|10549|10537|10549|10537|10548.3|10536.3|0
1713303600000|2024-04-16 21:40:00|10549.1|10537.1|10549.8|10537.8|10549.8|10537.8|10549.1|10537.1|0
1713303900000|2024-04-16 21:45:00|10549.4|10537.4|10549.2|10537.2|10549.4|10537.4|10549.2|10537.2|0
1713304200000|2024-04-16 21:50:00|10549.4|10537.4|10549.4|10537.4|10549.4|10537.4|10549.2|10537.2|0
1713304500000|2024-04-16 21:55:00|10549.2|10537.2|10549.8|10537.8|10549.8|10537.8|10549.2|10537.2|0
1713304800000|2024-04-16 22:00:00|10549.6|10537.6|10556.4|10544.4|10558.4|10546.4|10549.6|10537.6|0
1713305100000|2024-04-16 22:05:00|10555.8|10543.8|10555.5|10543.5|10558.2|10546.2|10554.5|10542.5|0
1713305400000|2024-04-16 22:10:00|10555.6|10543.6|10554.1|10542.1|10555.8|10543.8|10553.5|10541.5|0
1713305700000|2024-04-16 22:15:00|10553.2|10541.2|10550|10538|10554.1|10542.1|10549.7|10537.7|0
1713306000000|2024-04-16 22:20:00|10550.1|10538.1|10550.2|10538.2|10550.8|10538.8|10549.5|10537.5|0
1713306300000|2024-04-16 22:25:00|10550|10538|10551.8|10539.8|10551.8|10539.8|10549.1|10537.1|0
1713306600000|2024-04-16 22:30:00|10551.4|10539.4|10554.1|10542.1|10554.7|10542.7|10551.4|10539.4|0
1713306900000|2024-04-16 22:35:00|10553.2|10541.2|10553.7|10541.7|10554.1|10542.1|10552.8|10540.8|0
1713307200000|2024-04-16 22:40:00|10554.1|10542.1|10553.7|10541.7|10554.7|10542.7|10553.2|10541.2|0
1713307500000|2024-04-16 22:45:00|10553.5|10541.5|10554.5|10542.5|10555.5|10543.5|10553.1|10541.1|0
1713307800000|2024-04-16 22:50:00|10555.1|10543.1|10555.8|10543.8|10556|10544|10554.5|10542.5|0
1713308100000|2024-04-16 22:55:00|10555.9|10543.9|10554.5|10542.5|10557.2|10545.2|10554.5|10542.5|0
1713308400000|2024-04-16 23:00:00|10554.7|10542.7|10551.4|10539.4|10554.7|10542.7|10550.8|10538.8|0
1713308700000|2024-04-16 23:05:00|10550.8|10538.8|10552.4|10540.4|10553.7|10541.7|10550.4|10538.4|0
1713309000000|2024-04-16 23:10:00|10552.8|10540.8|10551.4|10539.4|10553|10541|10551.4|10539.4|0
1713309300000|2024-04-16 23:15:00|10551.8|10539.8|10553.7|10541.7|10553.7|10541.7|10551.8|10539.8|0
1713309600000|2024-04-16 23:20:00|10554.1|10542.1|10555.5|10543.5|10555.5|10543.5|10554.1|10542.1|0
1713309900000|2024-04-16 23:25:00|10555.3|10543.3|10559.8|10547.8|10559.8|10547.8|10555.1|10543.1|0
1713310200000|2024-04-16 23:30:00|10560.1|10548.1|10561.1|10549.1|10561.5|10549.5|10558.8|10546.8|0
1713310500000|2024-04-16 23:35:00|10560.7|10548.7|10556.1|10544.1|10561.5|10549.5|10555.7|10543.7|0
1713310800000|2024-04-16 23:40:00|10555.9|10543.9|10560.9|10548.9|10560.9|10548.9|10555.9|10543.9|0
1713311100000|2024-04-16 23:45:00|10560.7|10548.7|10560.9|10548.9|10561.9|10549.9|10559.6|10547.6|0
1713311400000|2024-04-16 23:50:00|10561.1|10549.1|10560.3|10548.3|10562.7|10550.7|10559.1|10547.1|0
1713311700000|2024-04-16 23:55:00|10560.1|10548.1|10561.3|10549.3|10562.3|10550.3|10559.9|10547.9|0
1713312000000|2024-04-17 00:00:00|10561.5|10549.5|10557.5|10545.5|10561.5|10549.5|10553.4|10541.4|0
1713312300000|2024-04-17 00:05:00|10557.7|10545.7|10559.9|10547.9|10561.9|10549.9|10556.6|10544.6|0
1713312600000|2024-04-17 00:10:00|10560.3|10548.3|10553.8|10541.8|10561.3|10549.3|10550.1|10538.1|0
1713312900000|2024-04-17 00:15:00|10562.5|10550.5|10553.3|10541.3|10564.7|10552.7|10553.3|10541.3|0
1713313200000|2024-04-17 00:20:00|10551.4|10539.4|10557.1|10545.1|10558|10546|10551.3|10539.3|0
1713313500000|2024-04-17 00:25:00|10555.2|10543.2|10549.4|10537.4|10555.2|10543.2|10547.5|10535.5|0
1713313800000|2024-04-17 00:30:00|10548.5|10536.5|10539.8|10527.8|10549.4|10537.4|10536|10524|0
1713314100000|2024-04-17 00:35:00|10540.8|10528.8|10538.8|10526.8|10541.7|10529.7|10536.9|10524.9|0
1713314400000|2024-04-17 00:40:00|10537.9|10525.9|10541.6|10529.6|10543.6|10531.6|10537.8|10525.8|0
1713314700000|2024-04-17 00:45:00|10539.7|10527.7|10546.5|10534.5|10547.5|10535.5|10539.7|10527.7|0
1713315000000|2024-04-17 00:50:00|10545.6|10533.6|10551.4|10539.4|10551.4|10539.4|10545.6|10533.6|0
1713315300000|2024-04-17 00:55:00|10551.3|10539.3|10542.8|10530.8|10551.3|10539.3|10541.8|10529.8|0
1713315600000|2024-04-17 01:00:00|10541.8|10529.8|10541.8|10529.8|10541.8|10529.8|10538|10526|0
1713315900000|2024-04-17 01:05:00|10542.7|10530.7|10541.8|10529.8|10543.7|10531.7|10539.9|10527.9|0
1713316200000|2024-04-17 01:10:00|10539.9|10527.9|10541.8|10529.8|10543.7|10531.7|10539.9|10527.9|0
1713316500000|2024-04-17 01:15:00|10542.8|10530.8|10540.9|10528.9|10545.7|10533.7|10538|10526|0
1713316800000|2024-04-17 01:20:00|10540|10528|10545.8|10533.8|10547.7|10535.7|10540|10528|0
1713317100000|2024-04-17 01:25:00|10545.7|10533.7|10543.8|10531.8|10549.5|10537.5|10541.9|10529.9|0
1713317400000|2024-04-17 01:30:00|10544.7|10532.7|10543.8|10531.8|10545.7|10533.7|10541.8|10529.8|0
1713317700000|2024-04-17 01:35:00|10543.7|10531.7|10541.8|10529.8|10545.7|10533.7|10541.8|10529.8|0
1713318000000|2024-04-17 01:40:00|10542.8|10530.8|10543.7|10531.7|10545.6|10533.6|10541.8|10529.8|0
1713318300000|2024-04-17 01:45:00|10533.8|10521.8|10534.8|10522.8|10534.8|10522.8|10532.8|10520.8|0
1713318600000|2024-04-17 01:50:00|10536.7|10524.7|10542.4|10530.4|10546.3|10534.3|10536.7|10524.7|0
1713318900000|2024-04-17 01:55:00|10543.4|10531.4|10544.3|10532.3|10544.4|10532.4|10540.5|10528.5|0
1713319200000|2024-04-17 02:00:00|10551.4|10539.4|10555.2|10543.2|10555.2|10543.2|10551.4|10539.4|0
1713319500000|2024-04-17 02:05:00|10553.3|10541.3|10551.4|10539.4|10555.2|10543.2|10549.5|10537.5|0
1713319800000|2024-04-17 02:10:00|10551.5|10539.5|10554.3|10542.3|10554.3|10542.3|10549.5|10537.5|0
1713320100000|2024-04-17 02:15:00|10555.2|10543.2|10553.3|10541.3|10555.3|10543.3|10553.3|10541.3|0
1713320400000|2024-04-17 02:20:00|10554.3|10542.3|10555.3|10543.3|10555.3|10543.3|10553.3|10541.3|0
1713320700000|2024-04-17 02:25:00|10555.2|10543.2|10555.3|10543.3|10555.3|10543.3|10553.3|10541.3|0
1713321000000|2024-04-17 02:30:00|10556.2|10544.2|10559.1|10547.1|10559.1|10547.1|10555.3|10543.3|0
1713321300000|2024-04-17 02:35:00|10557.2|10545.2|10559.2|10547.2|10559.2|10547.2|10555.3|10543.3|0
1713321600000|2024-04-17 02:40:00|10559.1|10547.1|10559.1|10547.1|10561|10549|10558.2|10546.2|0
1713321900000|2024-04-17 02:45:00|10557.2|10545.2|10559.1|10547.1|10561|10549|10557.2|10545.2|0
1713322200000|2024-04-17 02:50:00|10560.1|10548.1|10559.1|10547.1|10561.1|10549.1|10559.1|10547.1|0
1713322500000|2024-04-17 02:55:00|10560|10548|10559.1|10547.1|10561|10549|10557.2|10545.2|0
1713322800000|2024-04-17 03:00:00|10558.2|10546.2|10557.2|10545.2|10559.1|10547.1|10555.3|10543.3|0
1713323100000|2024-04-17 03:05:00|10557.3|10545.3|10556.3|10544.3|10557.3|10545.3|10555.3|10543.3|0
1713323400000|2024-04-17 03:10:00|10555.3|10543.3|10558.2|10546.2|10559.2|10547.2|10555.3|10543.3|0
1713323700000|2024-04-17 03:15:00|10559.2|10547.2|10553.5|10541.5|10559.2|10547.2|10553.5|10541.5|0
1713324000000|2024-04-17 03:20:00|10554.4|10542.4|10555.3|10543.3|10555.4|10543.4|10553.4|10541.4|0
1713324300000|2024-04-17 03:25:00|10555.4|10543.4|10558.2|10546.2|10559.2|10547.2|10555.4|10543.4|0
1713324600000|2024-04-17 03:30:00|10557.3|10545.3|10556.3|10544.3|10558.2|10546.2|10555.3|10543.3|0
1713324900000|2024-04-17 03:35:00|10555.3|10543.3|10557.3|10545.3|10557.3|10545.3|10555.3|10543.3|0
1713325200000|2024-04-17 03:40:00|10556.3|10544.3|10553.5|10541.5|10557.3|10545.3|10551.6|10539.6|0
1713325500000|2024-04-17 03:45:00|10552.5|10540.5|10555.4|10543.4|10555.4|10543.4|10551.6|10539.6|0
1713325800000|2024-04-17 03:50:00|10556.3|10544.3|10557.3|10545.3|10559.2|10547.2|10555.4|10543.4|0
1713326100000|2024-04-17 03:55:00|10556.3|10544.3|10556.3|10544.3|10557.3|10545.3|10555.4|10543.4|0
1713326400000|2024-04-17 04:00:00|10557.3|10545.3|10554.4|10542.4|10557.3|10545.3|10554.4|10542.4|0
1713326700000|2024-04-17 04:05:00|10553.5|10541.5|10553.5|10541.5|10557.3|10545.3|10553.5|10541.5|0
1713327000000|2024-04-17 04:10:00|10553.4|10541.4|10554.4|10542.4|10555.4|10543.4|10551.5|10539.5|0
1713327300000|2024-04-17 04:15:00|10553.5|10541.5|10555.3|10543.3|10557.2|10545.2|10553.4|10541.4|0
1713327600000|2024-04-17 04:20:00|10555.4|10543.4|10557.3|10545.3|10557.3|10545.3|10555.3|10543.3|0
1713327900000|2024-04-17 04:25:00|10556.3|10544.3|10556.3|10544.3|10557.3|10545.3|10555.4|10543.4|0
1713328200000|2024-04-17 04:30:00|10555.3|10543.3|10554.4|10542.4|10555.4|10543.4|10554.4|10542.4|0
1713328500000|2024-04-17 04:35:00|10553.4|10541.4|10558.1|10546.1|10559.1|10547.1|10553.4|10541.4|0
1713328800000|2024-04-17 04:40:00|10557.2|10545.2|10557.2|10545.2|10559.1|10547.1|10555.3|10543.3|0
1713329100000|2024-04-17 04:45:00|10556.2|10544.2|10559.1|10547.1|10559.1|10547.1|10555.3|10543.3|0
1713329700000|2024-04-17 04:55:00|10561|10549|10561.1|10549.1|10564.8|10552.8|10560.1|10548.1|0
1713330000000|2024-04-17 05:00:00|10546|10534|10553.2|10541.2|10554.1|10542.1|10493.3|10481.3|0
1713330300000|2024-04-17 05:05:00|10553.1|10541.1|10557.3|10545.3|10561.1|10549.1|10548.4|10536.4|0
1713330600000|2024-04-17 05:10:00|10558.2|10546.2|10560.2|10548.2|10562.1|10550.1|10557.3|10545.3|0
1713330900000|2024-04-17 05:15:00|10559.2|10547.2|10561.1|10549.1|10562|10550|10558.2|10546.2|0
1713331200000|2024-04-17 05:20:00|10561|10549|10562|10550|10562|10550|10558.2|10546.2|0
1713331500000|2024-04-17 05:25:00|10563.9|10551.9|10562|10550|10567.7|10555.7|10560.1|10548.1|0
1713331800000|2024-04-17 05:30:00|10558.2|10546.2|10556.2|10544.2|10562|10550|10556.2|10544.2|0
1713332100000|2024-04-17 05:35:00|10554.3|10542.3|10554.3|10542.3|10554.4|10542.4|10548.6|10536.6|0
1713332400000|2024-04-17 05:40:00|10553.4|10541.4|10554.7|10542.7|10561.3|10549.3|10550.4|10538.4|0
1713332700000|2024-04-17 05:45:00|10553.8|10541.8|10549.9|10537.9|10557.6|10545.6|10549.9|10537.9|0
1713333000000|2024-04-17 05:50:00|10550.9|10538.9|10545.9|10533.9|10551.8|10539.8|10542.2|10530.2|0
1713333300000|2024-04-17 05:55:00|10547.8|10535.8|10549.7|10537.7|10552.5|10540.5|10547.6|10535.6|0
1713333600000|2024-04-17 06:00:00|10551.6|10539.6|10516.8|10511.8|10551.6|10539.6|10513.3|10508.3|37
1713333900000|2024-04-17 06:05:00|10517.3|10512.3|10511.8|10506.8|10518.3|10513.3|10508.8|10503.8|22
1713334200000|2024-04-17 06:10:00|10512.3|10507.3|10515.8|10510.8|10515.8|10510.8|10509.8|10504.8|8
1713334500000|2024-04-17 06:15:00|10515.3|10510.3|10512.8|10507.8|10515.8|10510.8|10508.8|10503.8|10
1713334800000|2024-04-17 06:20:00|10513.3|10508.3|10520.8|10515.8|10521.8|10516.8|10512.8|10507.8|13
1713335100000|2024-04-17 06:25:00|10520.3|10515.3|10525.3|10520.3|10525.8|10520.8|10519.3|10514.3|1
1713335400000|2024-04-17 06:30:00|10524.3|10519.3|10523.8|10518.8|10528.3|10523.3|10520.8|10515.8|33
1713335700000|2024-04-17 06:35:00|10522.3|10517.3|10523.8|10518.8|10532.8|10527.8|10521.3|10516.3|35
1713336000000|2024-04-17 06:40:00|10523.3|10518.3|10530.8|10525.8|10531.8|10526.8|10521.3|10516.3|43
1713336300000|2024-04-17 06:45:00|10531.3|10526.3|10535.3|10530.3|10537.8|10532.8|10528.3|10523.3|27
1713336600000|2024-04-17 06:50:00|10535.8|10530.8|10540.8|10535.8|10543.3|10538.3|10535.8|10530.8|24
1713336900000|2024-04-17 06:55:00|10541.3|10536.3|10541.3|10536.3|10544.3|10539.3|10536.3|10531.3|51
1713337200000|2024-04-17 07:00:00|10542.8|10537.8|10560.3|10555.3|10561.8|10556.8|10530.8|10525.8|1198
1713337500000|2024-04-17 07:05:00|10559.3|10554.3|10553.3|10548.3|10563.3|10558.3|10547.3|10542.3|363
1713337800000|2024-04-17 07:10:00|10554.3|10549.3|10553.3|10548.3|10567.3|10562.3|10547.3|10542.3|180
1713338100000|2024-04-17 07:15:00|10552.8|10547.8|10565.3|10560.3|10565.8|10560.8|10550.3|10545.3|165
1713338400000|2024-04-17 07:20:00|10564.8|10559.8|10561.3|10556.3|10568.8|10563.8|10557.8|10552.8|287
1713338700000|2024-04-17 07:25:00|10561.8|10556.8|10565.8|10560.8|10566.3|10561.3|10558.8|10553.8|276
1713339000000|2024-04-17 07:30:00|10566.3|10561.3|10549.3|10544.3|10566.3|10561.3|10548.8|10543.8|250
1713339300000|2024-04-17 07:35:00|10549.8|10544.8|10552.8|10547.8|10553.8|10548.8|10539.8|10534.8|179
1713339600000|2024-04-17 07:40:00|10554.7|10549.7|10576.7|10571.7|10579.2|10574.2|10554.7|10549.7|723
1713339900000|2024-04-17 07:45:00|10576.2|10571.2|10596.2|10591.2|10600.2|10595.2|10576.2|10571.2|678
1713340200000|2024-04-17 07:50:00|10595.7|10590.7|10595.2|10590.2|10599.7|10594.7|10591.7|10586.7|199
1713340500000|2024-04-17 07:55:00|10594.7|10589.7|10603.2|10598.2|10604.2|10599.2|10593.2|10588.2|138
1713340800000|2024-04-17 08:00:00|10602.7|10597.7|10599.2|10594.2|10605.2|10600.2|10597.2|10592.2|286
1713341100000|2024-04-17 08:05:00|10598.7|10593.7|10603.2|10598.2|10605.7|10600.7|10596.2|10591.2|268
1713341400000|2024-04-17 08:10:00|10603.7|10598.7|10607.2|10602.2|10615.2|10610.2|10602.7|10597.7|172
1713341700000|2024-04-17 08:15:00|10607.7|10602.7|10610.2|10605.2|10612.2|10607.2|10605.7|10600.7|182
1713342000000|2024-04-17 08:20:00|10610.7|10605.7|10623.2|10618.2|10623.2|10618.2|10610.2|10605.2|109
1713342300000|2024-04-17 08:25:00|10623.7|10618.7|10622.2|10617.2|10626.2|10621.2|10618.2|10613.2|169
1713342600000|2024-04-17 08:30:00|10622.7|10617.7|10630.2|10625.2|10631.2|10626.2|10617.2|10612.2|164
1713342900000|2024-04-17 08:35:00|10630.7|10625.7|10628.2|10623.2|10632.2|10627.2|10624.2|10619.2|141
1713343200000|2024-04-17 08:40:00|10627.7|10622.7|10624.7|10619.7|10628.7|10623.7|10621.2|10616.2|143
1713343500000|2024-04-17 08:45:00|10625.2|10620.2|10631.2|10626.2|10635.2|10630.2|10623.7|10618.7|159
1713343800000|2024-04-17 08:50:00|10630.7|10625.7|10630.2|10625.2|10632.2|10627.2|10625.2|10620.2|179
1713344100000|2024-04-17 08:55:00|10630.7|10625.7|10630.7|10625.7|10631.2|10626.2|10624.7|10619.7|141
1713344400000|2024-04-17 09:00:00|10628.2|10623.2|10632.2|10627.2|10635.2|10630.2|10618.2|10613.2|231
1713344700000|2024-04-17 09:05:00|10632.7|10627.7|10643.2|10638.2|10645.2|10640.2|10632.7|10627.7|505
1713345000000|2024-04-17 09:10:00|10643.7|10638.7|10639.2|10634.2|10644.2|10639.2|10637.7|10632.7|117
1713345300000|2024-04-17 09:15:00|10639.7|10634.7|10642.2|10637.2|10643.2|10638.2|10635.2|10630.2|81
1713345600000|2024-04-17 09:20:00|10642.7|10637.7|10640.2|10635.2|10644.7|10639.7|10638.2|10633.2|135
1713345900000|2024-04-17 09:25:00|10639.7|10634.7|10643.2|10638.2|10644.2|10639.2|10637.2|10632.2|351
1713346200000|2024-04-17 09:30:00|10644.2|10639.2|10653.2|10648.2|10657.2|10652.2|10644.2|10639.2|150
1713346500000|2024-04-17 09:35:00|10654.2|10649.2|10653.2|10648.2|10656.2|10651.2|10650.7|10645.7|142
1713346800000|2024-04-17 09:40:00|10653.7|10648.7|10652.2|10647.2|10657.7|10652.7|10649.2|10644.2|146
1713347100000|2024-04-17 09:45:00|10651.7|10646.7|10657.2|10652.2|10658.2|10653.2|10649.2|10644.2|63
1713347400000|2024-04-17 09:50:00|10657.7|10652.7|10667.7|10662.7|10669.2|10664.2|10657.2|10652.2|172
1713347700000|2024-04-17 09:55:00|10667.2|10662.2|10659.7|10654.7|10668.2|10663.2|10654.7|10649.7|594
1713348000000|2024-04-17 10:00:00|10660.7|10655.7|10670.7|10665.7|10672.7|10667.7|10659.7|10654.7|461
1713348300000|2024-04-17 10:05:00|10671.2|10666.2|10676.2|10671.2|10677.2|10672.2|10668.7|10663.7|104
1713348600000|2024-04-17 10:10:00|10676.7|10671.7|10676.7|10671.7|10680.2|10675.2|10675.7|10670.7|257
1713348900000|2024-04-17 10:15:00|10676.2|10671.2|10670.2|10665.2|10676.7|10671.7|10667.7|10662.7|184
1713349200000|2024-04-17 10:20:00|10669.7|10664.7|10657.2|10652.2|10669.7|10664.7|10656.2|10651.2|125
1713349500000|2024-04-17 10:25:00|10657.7|10652.7|10666.2|10661.2|10666.7|10661.7|10657.7|10652.7|83
1713349800000|2024-04-17 10:30:00|10666.7|10661.7|10668.7|10663.7|10672.2|10667.2|10666.7|10661.7|119
1713350100000|2024-04-17 10:35:00|10668.2|10663.2|10672.7|10667.7|10676.7|10671.7|10667.2|10662.2|95
1713350400000|2024-04-17 10:40:00|10672.2|10667.2|10673.2|10668.2|10677.2|10672.2|10672.2|10667.2|77
1713350700000|2024-04-17 10:45:00|10673.7|10668.7|10674.7|10669.7|10677.7|10672.7|10672.2|10667.2|114
1713351000000|2024-04-17 10:50:00|10674.2|10669.2|10669.2|10664.2|10674.2|10669.2|10667.2|10662.2|113
1713351300000|2024-04-17 10:55:00|10668.7|10663.7|10667.2|10662.2|10673.2|10668.2|10665.7|10660.7|83
1713351600000|2024-04-17 11:00:00|10667.7|10662.7|10669.7|10664.7|10676.2|10671.2|10667.7|10662.7|134
1713351900000|2024-04-17 11:05:00|10670.2|10665.2|10669.2|10664.2|10671.7|10666.7|10666.7|10661.7|123
1713352200000|2024-04-17 11:10:00|10669.7|10664.7|10672.2|10667.2|10676.2|10671.2|10669.2|10664.2|95
1713352500000|2024-04-17 11:15:00|10672.7|10667.7|10666.7|10661.7|10675.2|10670.2|10666.2|10661.2|100
1713352800000|2024-04-17 11:20:00|10667.2|10662.2|10668.2|10663.2|10669.7|10664.7|10661.7|10656.7|114
1713353100000|2024-04-17 11:25:00|10667.7|10662.7|10681.2|10676.2|10682.2|10677.2|10666.2|10661.2|89
1713353400000|2024-04-17 11:30:00|10681.7|10676.7|10675.2|10670.2|10682.2|10677.2|10671.7|10666.7|336
1713353700000|2024-04-17 11:35:00|10674.7|10669.7|10670.7|10665.7|10675.7|10670.7|10669.7|10664.7|660
1713354000000|2024-04-17 11:40:00|10669.1|10664.1|10671.6|10666.6|10673.6|10668.6|10665.1|10660.1|77
1713354300000|2024-04-17 11:45:00|10672.1|10667.1|10676.6|10671.6|10677.1|10672.1|10667.1|10662.1|49
1713354600000|2024-04-17 11:50:00|10676.1|10671.1|10669.6|10664.6|10678.6|10673.6|10668.6|10663.6|72
1713354900000|2024-04-17 11:55:00|10670.1|10665.1|10667.6|10662.6|10670.6|10665.6|10665.6|10660.6|97
1713355200000|2024-04-17 12:00:00|10668.1|10663.1|10659.1|10654.1|10670.1|10665.1|10657.1|10652.1|234
1713355500000|2024-04-17 12:05:00|10660.6|10655.6|10665.1|10660.1|10671.1|10666.1|10660.1|10655.1|167
1713355800000|2024-04-17 12:10:00|10664.6|10659.6|10667.6|10662.6|10669.6|10664.6|10655.6|10650.6|96
1713356100000|2024-04-17 12:15:00|10668.1|10663.1|10674.6|10669.6|10678.1|10673.1|10667.1|10662.1|87
1713356400000|2024-04-17 12:20:00|10674.1|10669.1|10656.1|10651.1|10674.1|10669.1|10655.6|10650.6|102
1713356700000|2024-04-17 12:25:00|10656.6|10651.6|10662.1|10657.1|10665.1|10660.1|10654.6|10649.6|166
1713357000000|2024-04-17 12:30:00|10661.1|10656.1|10665.6|10660.6|10670.6|10665.6|10658.6|10653.6|176
1713357300000|2024-04-17 12:35:00|10666.1|10661.1|10671.6|10666.6|10674.1|10669.1|10663.1|10658.1|157
1713357600000|2024-04-17 12:40:00|10672.1|10667.1|10674.6|10669.6|10677.1|10672.1|10670.1|10665.1|203
1713357900000|2024-04-17 12:45:00|10674.1|10669.1|10680.6|10675.6|10687.1|10682.1|10674.1|10669.1|124
1713358200000|2024-04-17 12:50:00|10681.1|10676.1|10683.6|10678.6|10685.6|10680.6|10678.1|10673.1|104
1713358500000|2024-04-17 12:55:00|10684.1|10679.1|10677.6|10672.6|10686.1|10681.1|10676.6|10671.6|196
1713358800000|2024-04-17 13:00:00|10678.1|10673.1|10676.6|10671.6|10682.6|10677.6|10675.1|10670.1|148
1713359100000|2024-04-17 13:05:00|10676.1|10671.1|10677.6|10672.6|10678.6|10673.6|10670.1|10665.1|76
1713359400000|2024-04-17 13:10:00|10677.1|10672.1|10682.1|10677.1|10687.1|10682.1|10677.1|10672.1|131
1713359700000|2024-04-17 13:15:00|10681.6|10676.6|10681.6|10676.6|10684.6|10679.6|10679.1|10674.1|548
1713360000000|2024-04-17 13:20:00|10682.1|10677.1|10686.6|10681.6|10687.1|10682.1|10680.6|10675.6|218
1713360300000|2024-04-17 13:25:00|10686.1|10681.1|10689.6|10684.6|10691.1|10686.1|10684.6|10679.6|224
1713360600000|2024-04-17 13:30:00|10690.1|10685.1|10683.1|10678.1|10690.1|10685.1|10681.6|10676.6|180
1713360900000|2024-04-17 13:35:00|10682.6|10677.6|10692.1|10687.1|10699.1|10694.1|10680.6|10675.6|152
1713361200000|2024-04-17 13:40:00|10693.1|10688.1|10699.1|10694.1|10703.1|10698.1|10689.6|10684.6|147
1713361500000|2024-04-17 13:45:00|10699.6|10694.6|10690.6|10685.6|10707.1|10702.1|10690.6|10685.6|156
1713361800000|2024-04-17 13:50:00|10691.1|10686.1|10685.6|10680.6|10697.6|10692.6|10684.6|10679.6|173
1713362100000|2024-04-17 13:55:00|10685.1|10680.1|10671.6|10666.6|10686.6|10681.6|10669.6|10664.6|208
1713362400000|2024-04-17 14:00:00|10672.1|10667.1|10655.1|10650.1|10672.6|10667.6|10648.1|10643.1|271
1713362700000|2024-04-17 14:05:00|10654.6|10649.6|10667.1|10662.1|10668.6|10663.6|10649.6|10644.6|220
1713363000000|2024-04-17 14:10:00|10668.7|10663.7|10656.2|10651.2|10672.2|10667.2|10652.2|10647.2|128
1713363300000|2024-04-17 14:15:00|10656.7|10651.7|10654.2|10649.2|10659.2|10654.2|10647.2|10642.2|178
1713363600000|2024-04-17 14:20:00|10653.7|10648.7|10661.7|10656.7|10661.7|10656.7|10644.2|10639.2|180
1713363900000|2024-04-17 14:25:00|10661.2|10656.2|10659.7|10654.7|10671.2|10666.2|10659.2|10654.2|409
1713364200000|2024-04-17 14:30:00|10660.2|10655.2|10647.2|10642.2|10660.2|10655.2|10647.2|10642.2|240
1713364500000|2024-04-17 14:35:00|10646.7|10641.7|10643.2|10638.2|10650.2|10645.2|10639.2|10634.2|318
1713364800000|2024-04-17 14:40:00|10642.7|10637.7|10640.2|10635.2|10648.2|10643.2|10637.2|10632.2|105
1713365100000|2024-04-17 14:45:00|10639.7|10634.7|10644.2|10639.2|10646.2|10641.2|10634.7|10629.7|206
1713365400000|2024-04-17 14:50:00|10643.7|10638.7|10629.7|10624.7|10645.7|10640.7|10626.7|10621.7|100
1713365700000|2024-04-17 14:55:00|10630.7|10625.7|10636.2|10631.2|10639.7|10634.7|10628.2|10623.2|167
1713366000000|2024-04-17 15:00:00|10635.2|10630.2|10652.2|10647.2|10653.2|10648.2|10634.7|10629.7|141
1713366300000|2024-04-17 15:05:00|10651.7|10646.7|10650.2|10645.2|10652.2|10647.2|10639.7|10634.7|183
1713366600000|2024-04-17 15:10:00|10650.7|10645.7|10654.2|10649.2|10657.7|10652.7|10649.7|10644.7|142
1713366900000|2024-04-17 15:15:00|10653.7|10648.7|10643.2|10638.2|10657.2|10652.2|10643.2|10638.2|74
1713367200000|2024-04-17 15:20:00|10643.7|10638.7|10644.2|10639.2|10648.7|10643.7|10641.7|10636.7|244
1713367500000|2024-04-17 15:25:00|10643.7|10638.7|10641.2|10636.2|10647.7|10642.7|10638.7|10633.7|520
1713367800000|2024-04-17 15:30:00|10641.7|10636.7|10635.2|10629.2|10642.2|10636.7|10630.2|10624.2|466
1713368100000|2024-04-17 15:35:00|10634.2|10628.2|10637.2|10630.2|10639.2|10632.2|10630.2|10624.2|177
1713368400000|2024-04-17 15:40:00|10636.2|10631.2|10641.2|10634.2|10643.2|10637.2|10636.2|10630.2|34
1713368700000|2024-04-17 15:45:00|10640.2|10635.2|10640.2|10633.2|10643.2|10636.2|10636.2|10629.2|41
1713369000000|2024-04-17 15:50:00|10641.2|10634.2|10640.2|10633.2|10642.2|10636.2|10636.2|10630.2|33
1713369300000|2024-04-17 15:55:00|10639.2|10634.2|10641.2|10634.2|10643.2|10636.2|10639.2|10633.2|24
1713369600000|2024-04-17 16:00:00|10640.2|10633.2|10631.2|10624.2|10641.2|10634.2|10631.2|10624.2|26
1713369900000|2024-04-17 16:05:00|10632.2|10625.2|10630.2|10622.2|10632.2|10626.2|10625.2|10619.2|17
1713370200000|2024-04-17 16:10:00|10631.2|10623.2|10640.2|10633.2|10642.2|10635.2|10630.2|10623.2|21
1713370500000|2024-04-17 16:15:00|10639.2|10632.2|10635.2|10628.2|10640.2|10634.2|10633.2|10626.2|11
1713370800000|2024-04-17 16:20:00|10636.2|10629.2|10633.2|10626.2|10642.2|10635.2|10632.2|10625.2|35
1713371100000|2024-04-17 16:25:00|10632.2|10627.2|10632.2|10625.2|10640.2|10633.2|10631.2|10624.2|17
1713371400000|2024-04-17 16:30:00|10631.2|10624.2|10629.2|10622.2|10632.2|10625.2|10625.2|10619.2|14
1713371700000|2024-04-17 16:35:00|10628.2|10623.2|10627.2|10620.2|10629.2|10623.2|10623.2|10617.2|28
1713372000000|2024-04-17 16:40:00|10626.2|10619.2|10617.2|10610.2|10629.2|10622.2|10617.2|10610.2|19
1713372300000|2024-04-17 16:45:00|10618.2|10611.2|10629.2|10622.2|10630.2|10622.2|10617.2|10609.2|2
1713372600000|2024-04-17 16:50:00|10630.2|10623.2|10629.2|10622.2|10631.2|10623.2|10625.2|10618.2|48
1713372900000|2024-04-17 16:55:00|10628.2|10621.2|10629.2|10622.2|10631.2|10625.2|10623.2|10617.2|110
1713373200000|2024-04-17 17:00:00|10628.2|10621.2|10638.2|10630.2|10639.2|10632.2|10626.2|10620.2|79
1713373500000|2024-04-17 17:05:00|10637.2|10629.2|10639.2|10631.2|10642.2|10636.2|10635.2|10627.2|17
1713373800000|2024-04-17 17:10:00|10640.2|10632.2|10639.2|10632.2|10643.2|10635.2|10637.2|10630.2|3
1713374100000|2024-04-17 17:15:00|10640.2|10633.2|10644.2|10637.2|10644.2|10638.2|10639.2|10632.2|14
1713374400000|2024-04-17 17:20:00|10643.2|10636.2|10645.2|10638.2|10646.2|10640.2|10643.2|10636.2|31
1713374700000|2024-04-17 17:25:00|10646.2|10639.2|10647.2|10640.2|10647.2|10641.2|10643.2|10635.2|21
1713375000000|2024-04-17 17:30:00|10648.2|10641.2|10643.2|10636.2|10649.2|10642.2|10642.2|10635.2|18
1713375300000|2024-04-17 17:35:00|10644.2|10637.2|10648.2|10640.2|10649.2|10642.2|10643.2|10636.2|7
1713375600000|2024-04-17 17:40:00|10649.2|10641.2|10647.2|10639.2|10649.2|10642.2|10641.2|10632.2|6
1713375900000|2024-04-17 17:45:00|10646.2|10640.2|10649.2|10641.2|10649.2|10641.2|10641.2|10633.2|0
1713376200000|2024-04-17 17:50:00|10650.2|10642.2|10650.2|10642.2|10652.2|10646.2|10643.2|10635.2|20
1713376500000|2024-04-17 17:55:00|10649.2|10643.2|10651.7|10639.7|10652.2|10644.2|10645.2|10633.2|16
1713376800000|2024-04-17 18:00:00|10650.7|10638.7|10651.8|10639.8|10653.7|10641.7|10645.8|10633.8|0
1713377100000|2024-04-17 18:05:00|10651.7|10639.7|10649.7|10637.7|10653.7|10641.7|10647.7|10635.7|0
1713377400000|2024-04-17 18:10:00|10649.8|10637.8|10643.8|10631.8|10649.8|10637.8|10641.8|10629.8|0
1713377700000|2024-04-17 18:15:00|10645.7|10633.7|10645.7|10633.7|10647.8|10635.8|10637.8|10625.8|0
1713378000000|2024-04-17 18:20:00|10643.8|10631.8|10639.9|10627.9|10645.7|10633.7|10636|10624|0
1713378300000|2024-04-17 18:25:00|10638|10626|10640|10628|10645.9|10633.9|10636|10624|0
1713378600000|2024-04-17 18:30:00|10639|10627|10640.9|10628.9|10642|10630|10638|10626|0
1713378900000|2024-04-17 18:35:00|10640|10628|10642|10630|10644|10632|10634|10622|0
1713379200000|2024-04-17 18:40:00|10643.9|10631.9|10664|10652|10664|10652|10642.9|10630.9|0
1713379500000|2024-04-17 18:45:00|10663.1|10651.1|10650.2|10638.2|10666|10654|10650.1|10638.1|0
1713379800000|2024-04-17 18:50:00|10651.1|10639.1|10636|10624|10656|10644|10632.1|10620.1|0
1713380100000|2024-04-17 18:55:00|10634.1|10622.1|10632.2|10620.2|10640|10628|10630.1|10618.1|0
1713380400000|2024-04-17 19:00:00|10632.1|10620.1|10626.1|10614.1|10632.2|10620.2|10626|10614|0
1713380700000|2024-04-17 19:05:00|10628|10616|10626.1|10614.1|10630|10618|10624|10612|0
1713381000000|2024-04-17 19:10:00|10627|10615|10620.1|10608.1|10628.1|10616.1|10620|10608|0
1713381300000|2024-04-17 19:15:00|10620.2|10608.2|10627.2|10615.2|10632.1|10620.1|10620.1|10608.1|0
1713381600000|2024-04-17 19:20:00|10628.1|10616.1|10626.1|10614.1|10630.2|10618.2|10622.2|10610.2|0
1713381900000|2024-04-17 19:25:00|10625.2|10613.2|10622.1|10610.1|10630.1|10618.1|10622.1|10610.1|0
1713382200000|2024-04-17 19:30:00|10624|10612|10628.1|10616.1|10630.2|10618.2|10622.1|10610.1|0
1713382500000|2024-04-17 19:35:00|10627.1|10615.1|10622.1|10610.1|10627.1|10615.1|10618.2|10606.2|0
1713382800000|2024-04-17 19:40:00|10623.1|10611.1|10632|10620|10634|10622|10618.1|10606.1|0
1713383100000|2024-04-17 19:45:00|10630|10618|10637.9|10625.9|10641.8|10629.8|10630|10618|0
1713383400000|2024-04-17 19:50:00|10636|10624|10636|10624|10638|10626|10627.9|10615.9|0
1713383700000|2024-04-17 19:55:00|10635.9|10623.9|10629.6|10617.6|10636.5|10624.5|10627.9|10615.9|0
1713384000000|2024-04-17 20:00:00|10629.5|10617.5|10628.3|10616.3|10629.5|10617.5|10618.5|10606.5|0
1713384300000|2024-04-17 20:05:00|10627.9|10615.9|10628.3|10616.3|10629.3|10617.3|10623.2|10611.2|0
1713384600000|2024-04-17 20:10:00|10627.3|10615.3|10626.9|10614.9|10628.7|10616.7|10625.5|10613.5|0
1713384900000|2024-04-17 20:15:00|10627.9|10615.9|10627.9|10615.9|10629.3|10617.3|10624.2|10612.2|0
1713385200000|2024-04-17 20:20:00|10627.7|10615.7|10627.9|10615.9|10628.9|10616.9|10626.5|10614.5|0
1713385500000|2024-04-17 20:25:00|10628.9|10616.9|10629.8|10617.8|10629.8|10617.8|10627.8|10615.8|0
1713385800000|2024-04-17 20:30:00|10629.6|10617.6|10629.8|10617.8|10629.8|10617.8|10629.2|10617.2|0
1713386100000|2024-04-17 20:35:00|10629.2|10617.2|10629.2|10617.2|10629.8|10617.8|10629|10617|0
1713386400000|2024-04-17 20:40:00|10629|10617|10627.8|10615.8|10629.8|10617.8|10627.4|10615.4|0
1713386700000|2024-04-17 20:45:00|10627.6|10615.6|10629.2|10617.2|10629.8|10617.8|10627.4|10615.4|0
1713387000000|2024-04-17 20:50:00|10628.8|10616.8|10628.8|10616.8|10629.8|10617.8|10628.6|10616.6|0
1713387300000|2024-04-17 20:55:00|10628.4|10616.4|10629|10617|10629|10617|10628|10616|0
1713387600000|2024-04-17 21:00:00|10628.9|10616.9|10630.6|10618.6|10630.6|10618.6|10628.7|10616.7|0
1713387900000|2024-04-17 21:05:00|10630.7|10618.7|10630.6|10618.6|10631.4|10619.4|10630.1|10618.1|0
1713388200000|2024-04-17 21:10:00|10630.3|10618.3|10630.6|10618.6|10630.6|10618.6|10630.3|10618.3|0
1713388500000|2024-04-17 21:15:00|10630.7|10618.7|10630.6|10618.6|10631|10619|10630.3|10618.3|0
1713388800000|2024-04-17 21:20:00|10630.5|10618.5|10630.7|10618.7|10631|10619|10630.3|10618.3|0
1713389100000|2024-04-17 21:25:00|10630.6|10618.6|10631.6|10619.6|10631.6|10619.6|10630.5|10618.5|0
1713389400000|2024-04-17 21:30:00|10632.5|10620.5|10631.5|10619.5|10633.5|10621.5|10631.5|10619.5|0
1713389700000|2024-04-17 21:35:00|10631.3|10619.3|10630.9|10618.9|10631.3|10619.3|10630.5|10618.5|0
1713390000000|2024-04-17 21:40:00|10630.7|10618.7|10631.1|10619.1|10631.3|10619.3|10630.5|10618.5|0
1713390300000|2024-04-17 21:45:00|10630.5|10618.5|10629.5|10617.5|10630.5|10618.5|10629.5|10617.5|0
1713390600000|2024-04-17 21:50:00|10629.7|10617.7|10630.1|10618.1|10630.1|10618.1|10629.7|10617.7|0
1713390900000|2024-04-17 21:55:00|10630.3|10618.3|10629.9|10617.9|10630.3|10618.3|10629.9|10617.9|0
1713391200000|2024-04-17 22:00:00|10631.4|10619.4|10633.4|10621.4|10636.4|10624.4|10629.7|10617.7|0
1713391500000|2024-04-17 22:05:00|10633|10621|10635.2|10623.2|10635.8|10623.8|10632.2|10620.2|0
1713391800000|2024-04-17 22:10:00|10635.4|10623.4|10634.4|10622.4|10635.8|10623.8|10634.4|10622.4|0
1713392100000|2024-04-17 22:15:00|10635.3|10623.3|10636|10624|10636|10624|10632.3|10620.3|0
1713392400000|2024-04-17 22:20:00|10635.7|10623.7|10635.7|10623.7|10637.4|10625.4|10635.1|10623.1|0
1713392700000|2024-04-17 22:25:00|10635.6|10623.6|10633.3|10621.3|10635.7|10623.7|10633.3|10621.3|0
1713393000000|2024-04-17 22:30:00|10633.2|10621.2|10633.2|10621.2|10635.4|10623.4|10632.6|10620.6|0
1713393300000|2024-04-17 22:35:00|10633|10621|10633.2|10621.2|10634.4|10622.4|10631.6|10619.6|0
1713393600000|2024-04-17 22:40:00|10633.4|10621.4|10635.4|10623.4|10636.4|10624.4|10633.2|10621.2|0
1713393900000|2024-04-17 22:45:00|10636.1|10624.1|10635.7|10623.7|10637|10625|10635.7|10623.7|0
1713394200000|2024-04-17 22:50:00|10635.6|10623.6|10635.1|10623.1|10635.6|10623.6|10632.3|10620.3|0
1713394500000|2024-04-17 22:55:00|10634.9|10622.9|10635.7|10623.7|10636.4|10624.4|10634.9|10622.9|0
1713394800000|2024-04-17 23:00:00|10635.4|10623.4|10637.7|10625.7|10638.1|10626.1|10634.4|10622.4|0
1713395100000|2024-04-17 23:05:00|10637.3|10625.3|10637.7|10625.7|10638.7|10626.7|10636.7|10624.7|0
1713395400000|2024-04-17 23:10:00|10637.9|10625.9|10635|10623|10638.1|10626.1|10635|10623|0
1713395700000|2024-04-17 23:15:00|10635.9|10623.9|10635.1|10623.1|10636.4|10624.4|10634.7|10622.7|0
1713396000000|2024-04-17 23:20:00|10635.3|10623.3|10634.1|10622.1|10635.7|10623.7|10632.3|10620.3|0
1713396300000|2024-04-17 23:25:00|10634.7|10622.7|10634.7|10622.7|10634.7|10622.7|10633.3|10621.3|0
1713396600000|2024-04-17 23:30:00|10634.9|10622.9|10635.6|10623.6|10636|10624|10634.7|10622.7|0
1713396900000|2024-04-17 23:35:00|10635.3|10623.3|10635.1|10623.1|10635.7|10623.7|10633.7|10621.7|0
1713397200000|2024-04-17 23:40:00|10635.3|10623.3|10636.4|10624.4|10637|10625|10635.1|10623.1|0
1713397500000|2024-04-17 23:45:00|10636.5|10624.5|10635.7|10623.7|10638|10626|10635.7|10623.7|0
1713397800000|2024-04-17 23:50:00|10635.9|10623.9|10637|10625|10638|10626|10635.7|10623.7|0
1713398100000|2024-04-17 23:55:00|10637.2|10625.2|10638.4|10626.4|10639.4|10627.4|10636.4|10624.4|0
1713398400000|2024-04-18 00:00:00|10638.8|10626.8|10633.8|10621.8|10638.8|10626.8|10633.2|10621.2|0
1713398700000|2024-04-18 00:05:00|10634.1|10622.1|10636.1|10624.1|10636.1|10624.1|10633.4|10621.4|0
1713399000000|2024-04-18 00:10:00|10635.7|10623.7|10632.6|10620.6|10636.1|10624.1|10630.3|10618.3|0
1713399300000|2024-04-18 00:15:00|10631.9|10619.9|10641.4|10629.4|10641.5|10629.5|10631.6|10619.6|0
1713399600000|2024-04-18 00:20:00|10642.4|10630.4|10635.7|10623.7|10642.4|10630.4|10635.6|10623.6|0
1713399900000|2024-04-18 00:25:00|10636.6|10624.6|10635.7|10623.7|10639.6|10627.6|10635.7|10623.7|0
1713400200000|2024-04-18 00:30:00|10634.8|10622.8|10638.6|10626.6|10639.6|10627.6|10633.8|10621.8|0
1713400500000|2024-04-18 00:35:00|10637.7|10625.7|10636.7|10624.7|10638.6|10626.6|10635.7|10623.7|0
1713400800000|2024-04-18 00:40:00|10637.6|10625.6|10631.9|10619.9|10637.7|10625.7|10631.9|10619.9|0
1713401100000|2024-04-18 00:45:00|10633.8|10621.8|10630.9|10618.9|10633.8|10621.8|10629|10617|0
1713401400000|2024-04-18 00:50:00|10631.8|10619.8|10628|10616|10631.8|10619.8|10626|10614|0
1713401700000|2024-04-18 00:55:00|10627.9|10615.9|10633.8|10621.8|10633.8|10621.8|10627.9|10615.9|0
1713402000000|2024-04-18 01:00:00|10634.8|10622.8|10631.9|10619.9|10635.8|10623.8|10631.9|10619.9|0
1713402300000|2024-04-18 01:05:00|10630|10618|10628.1|10616.1|10630.9|10618.9|10628.1|10616.1|0
1713402600000|2024-04-18 01:10:00|10630|10618|10632|10620|10633.9|10621.9|10628.1|10616.1|0
1713402900000|2024-04-18 01:15:00|10630.1|10618.1|10630.1|10618.1|10633.9|10621.9|10630|10618|0
1713403200000|2024-04-18 01:20:00|10628.2|10616.2|10626.2|10614.2|10628.2|10616.2|10624.2|10612.2|0
1713403500000|2024-04-18 01:25:00|10628.2|10616.2|10629.1|10617.1|10630.1|10618.1|10628.1|10616.1|0
1713403800000|2024-04-18 01:30:00|10628.1|10616.1|10628.1|10616.1|10629.1|10617.1|10626.1|10614.1|0
1713404100000|2024-04-18 01:35:00|10629.1|10617.1|10630|10618|10632|10620|10627.1|10615.1|0
1713404400000|2024-04-18 01:40:00|10630.1|10618.1|10628.1|10616.1|10630.1|10618.1|10626.2|10614.2|0
1713404700000|2024-04-18 01:45:00|10628.2|10616.2|10630.1|10618.1|10632|10620|10628.1|10616.1|0
1713405000000|2024-04-18 01:50:00|10631|10619|10630|10618|10632|10620|10630|10618|0
1713405300000|2024-04-18 01:55:00|10630.1|10618.1|10635.9|10623.9|10635.9|10623.9|10630.1|10618.1|0
1713405600000|2024-04-18 02:00:00|10636.8|10624.8|10636.8|10624.8|10637.8|10625.8|10633.9|10621.9|0
1713405900000|2024-04-18 02:05:00|10635.9|10623.9|10635.9|10623.9|10637.8|10625.8|10632|10620|0
1713406200000|2024-04-18 02:10:00|10636.9|10624.9|10641.7|10629.7|10641.7|10629.7|10635.9|10623.9|0
1713406500000|2024-04-18 02:15:00|10641.3|10629.3|10644.3|10632.3|10644.3|10632.3|10639.4|10627.4|0
1713406800000|2024-04-18 02:20:00|10643.3|10631.3|10642.3|10630.3|10643.3|10631.3|10640.4|10628.4|0
1713407100000|2024-04-18 02:25:00|10643.3|10631.3|10644.3|10632.3|10644.3|10632.3|10642.3|10630.3|0
1713407400000|2024-04-18 02:30:00|10643.7|10631.7|10643.7|10631.7|10643.8|10631.8|10641.8|10629.8|0
1713407700000|2024-04-18 02:35:00|10646.5|10634.5|10647.5|10635.5|10647.5|10635.5|10645.6|10633.6|0
1713408000000|2024-04-18 02:40:00|10647.6|10635.6|10645.6|10633.6|10647.6|10635.6|10643.7|10631.7|0
1713408300000|2024-04-18 02:45:00|10647.5|10635.5|10647.5|10635.5|10647.6|10635.6|10643.7|10631.7|0
1713408600000|2024-04-18 02:50:00|10646.6|10634.6|10649.4|10637.4|10649.4|10637.4|10646.6|10634.6|0
1713408900000|2024-04-18 02:55:00|10647.5|10635.5|10647.5|10635.5|10647.5|10635.5|10647.5|10635.5|0
1713409200000|2024-04-18 03:00:00|10648.5|10636.5|10649.5|10637.5|10649.5|10637.5|10647.5|10635.5|0
1713409500000|2024-04-18 03:05:00|10651.4|10639.4|10651.4|10639.4|10651.4|10639.4|10649.5|10637.5|0
1713409800000|2024-04-18 03:10:00|10649.5|10637.5|10649.5|10637.5|10651.4|10639.4|10649.4|10637.4|0
1713410100000|2024-04-18 03:15:00|10649.4|10637.4|10649.5|10637.5|10649.5|10637.5|10649.4|10637.4|0
1713410400000|2024-04-18 03:20:00|10648.5|10636.5|10649.5|10637.5|10651.5|10639.5|10647.6|10635.6|0
1713410700000|2024-04-18 03:25:00|10651.4|10639.4|10649.5|10637.5|10651.5|10639.5|10649.5|10637.5|0
1713411000000|2024-04-18 03:30:00|10650.5|10638.5|10651.5|10639.5|10651.5|10639.5|10649.5|10637.5|0
1713411300000|2024-04-18 03:35:00|10650.5|10638.5|10649.6|10637.6|10652.4|10640.4|10649.6|10637.6|0
1713411600000|2024-04-18 03:40:00|10651.5|10639.5|10651.5|10639.5|10651.5|10639.5|10649.5|10637.5|0
1713411900000|2024-04-18 03:45:00|10650.5|10638.5|10649.5|10637.5|10651.5|10639.5|10649.5|10637.5|0
1713412200000|2024-04-18 03:50:00|10650.5|10638.5|10651.5|10639.5|10651.5|10639.5|10649.5|10637.5|0
1713412500000|2024-04-18 03:55:00|10650.5|10638.5|10651.5|10639.5|10651.5|10639.5|10650.5|10638.5|0
1713412800000|2024-04-18 04:00:00|10651.4|10639.4|10655.3|10643.3|10655.3|10643.3|10649.5|10637.5|0
1713413100000|2024-04-18 04:05:00|10656.2|10644.2|10655.3|10643.3|10657.2|10645.2|10655.3|10643.3|0
1713413400000|2024-04-18 04:10:00|10653.4|10641.4|10653.4|10641.4|10653.4|10641.4|10653.4|10641.4|0
1713413700000|2024-04-18 04:15:00|10651.5|10639.5|10653.4|10641.4|10653.4|10641.4|10651.5|10639.5|0
1713414000000|2024-04-18 04:20:00|10651.5|10639.5|10653.4|10641.4|10653.4|10641.4|10651.5|10639.5|0
1713414300000|2024-04-18 04:25:00|10654.4|10642.4|10657.3|10645.3|10657.3|10645.3|10653.4|10641.4|0
1713414600000|2024-04-18 04:30:00|10656.3|10644.3|10655.3|10643.3|10657.3|10645.3|10655.3|10643.3|0
1713414900000|2024-04-18 04:35:00|10656.3|10644.3|10655.3|10643.3|10656.3|10644.3|10655.3|10643.3|0
1713415200000|2024-04-18 04:40:00|10653.4|10641.4|10653.4|10641.4|10655.3|10643.3|10653.4|10641.4|0
1713415500000|2024-04-18 04:45:00|10654.3|10642.3|10655.3|10643.3|10657.2|10645.2|10653.3|10641.3|0
1713415800000|2024-04-18 04:50:00|10656.2|10644.2|10655.2|10643.2|10656.2|10644.2|10655.2|10643.2|0
1713416100000|2024-04-18 04:55:00|10657.1|10645.1|10655.2|10643.2|10657.1|10645.1|10655.2|10643.2|0
1713416400000|2024-04-18 05:00:00|10657.6|10645.6|10654.2|10642.2|10657.6|10645.6|10653.8|10641.8|0
1713416700000|2024-04-18 05:05:00|10655.1|10643.1|10654.2|10642.2|10656.1|10644.1|10654.2|10642.2|0
1713417000000|2024-04-18 05:10:00|10656.1|10644.1|10654.2|10642.2|10656.1|10644.1|10652.3|10640.3|0
1713417300000|2024-04-18 05:15:00|10651.3|10639.3|10650.3|10638.3|10651.3|10639.3|10649.4|10637.4|0
1713417600000|2024-04-18 05:20:00|10649.4|10637.4|10659.1|10647.1|10659.1|10647.1|10649.4|10637.4|0
1713417900000|2024-04-18 05:25:00|10666.7|10654.7|10664.8|10652.8|10670.5|10658.5|10662.9|10650.9|0
1713418200000|2024-04-18 05:30:00|10666.7|10654.7|10670.7|10658.7|10670.8|10658.8|10664.8|10652.8|0
1713418500000|2024-04-18 05:35:00|10668.8|10656.8|10674.5|10662.5|10678.3|10666.3|10668.7|10656.7|0
1713418800000|2024-04-18 05:40:00|10676.4|10664.4|10687.9|10675.9|10687.9|10675.9|10676.4|10664.4|0
1713419100000|2024-04-18 05:45:00|10686|10674|10683|10671|10687.9|10675.9|10682.9|10670.9|0
1713419400000|2024-04-18 05:50:00|10682.9|10670.9|10681|10669|10682.9|10670.9|10679.1|10667.1|0
1713419700000|2024-04-18 05:55:00|10682|10670|10677.1|10665.1|10682.9|10670.9|10677.1|10665.1|0
1713420000000|2024-04-18 06:00:00|10679|10667|10686.2|10681.2|10686.2|10681.2|10671.2|10665.1|60
1713420300000|2024-04-18 06:05:00|10685.7|10680.7|10679.7|10674.7|10686.7|10681.7|10679.7|10674.7|6
1713420600000|2024-04-18 06:10:00|10680.2|10675.2|10676.7|10671.7|10680.7|10675.7|10675.2|10670.2|4
1713420900000|2024-04-18 06:15:00|10675.7|10670.7|10684.7|10679.7|10687.2|10682.2|10675.7|10670.7|2
1713421200000|2024-04-18 06:20:00|10685.2|10680.2|10686.7|10681.7|10690.7|10685.7|10685.2|10680.2|14
1713421500000|2024-04-18 06:25:00|10685.2|10680.2|10675.7|10670.7|10685.7|10680.7|10675.7|10670.7|2
1713421800000|2024-04-18 06:30:00|10676.2|10671.2|10682.7|10677.7|10682.7|10677.7|10676.2|10671.2|2
1713422100000|2024-04-18 06:35:00|10682.2|10677.2|10678.7|10673.7|10682.2|10677.2|10678.7|10673.7|3
1713422400000|2024-04-18 06:40:00|10682.7|10677.7|10676.7|10671.7|10684.2|10679.2|10676.7|10671.7|15
1713422700000|2024-04-18 06:45:00|10675.7|10670.7|10692.2|10687.2|10693.2|10688.2|10673.2|10668.2|42
1713423000000|2024-04-18 06:50:00|10693.7|10688.7|10686.2|10681.2|10694.7|10689.7|10686.2|10681.2|16
1713423300000|2024-04-18 06:55:00|10687.7|10682.7|10695.7|10690.7|10700.2|10695.2|10685.2|10680.2|85
1713423600000|2024-04-18 07:00:00|10696.2|10691.2|10702.2|10697.2|10713.2|10708.2|10688.2|10683.2|387
1713423900000|2024-04-18 07:05:00|10701.7|10696.7|10710.2|10705.2|10716.2|10711.2|10699.7|10694.7|301
1713424200000|2024-04-18 07:10:00|10709.7|10704.7|10715.7|10710.7|10723.2|10718.2|10708.2|10703.2|154
1713424500000|2024-04-18 07:15:00|10716.2|10711.2|10707.2|10702.2|10718.7|10713.7|10699.2|10694.2|145
1713424800000|2024-04-18 07:20:00|10706.7|10701.7|10715.2|10710.2|10716.7|10711.7|10703.2|10698.2|94
1713425100000|2024-04-18 07:25:00|10714.7|10709.7|10721.2|10716.2|10725.2|10720.2|10714.7|10709.7|139
1713425400000|2024-04-18 07:30:00|10721.7|10716.7|10726.2|10721.2|10730.7|10725.7|10719.7|10714.7|100
1713425700000|2024-04-18 07:35:00|10725.2|10720.2|10718.2|10713.2|10729.7|10724.7|10718.2|10713.2|71
1713426000000|2024-04-18 07:40:00|10717.7|10712.7|10708.2|10703.2|10718.7|10713.7|10706.7|10701.7|103
1713426300000|2024-04-18 07:45:00|10707.7|10702.7|10715.2|10710.2|10716.2|10711.2|10703.7|10698.7|143
1713426600000|2024-04-18 07:50:00|10715.7|10710.7|10706.2|10701.2|10717.7|10712.7|10703.7|10698.7|73
1713426900000|2024-04-18 07:55:00|10706.7|10701.7|10707.2|10702.2|10713.2|10708.2|10701.2|10696.2|235
1713427200000|2024-04-18 08:00:00|10705.2|10700.2|10703.7|10698.7|10707.2|10702.2|10697.7|10692.7|185
1713427500000|2024-04-18 08:05:00|10703.2|10698.2|10701.7|10696.7|10710.7|10705.7|10698.2|10693.2|149
1713427800000|2024-04-18 08:10:00|10702.2|10697.2|10701.2|10696.2|10702.7|10697.7|10690.2|10685.2|109
1713428100000|2024-04-18 08:15:00|10700.7|10695.7|10696.2|10691.2|10703.2|10698.2|10696.2|10691.2|36
1713428400000|2024-04-18 08:20:00|10695.7|10690.7|10689.2|10684.2|10702.2|10697.2|10686.2|10681.2|147
1713428700000|2024-04-18 08:25:00|10689.7|10684.7|10701.2|10696.2|10701.2|10696.2|10688.7|10683.7|32
1713429000000|2024-04-18 08:30:00|10700.7|10695.7|10713.2|10708.2|10713.2|10708.2|10700.2|10695.2|58
1713429300000|2024-04-18 08:35:00|10713.7|10708.7|10706.2|10701.2|10715.7|10710.7|10705.2|10700.2|45
1713429600000|2024-04-18 08:40:00|10706.7|10701.7|10713.2|10708.2|10715.7|10710.7|10704.2|10699.2|40
1713429900000|2024-04-18 08:45:00|10713.7|10708.7|10723.2|10718.2|10724.2|10719.2|10711.2|10706.2|82
1713430200000|2024-04-18 08:50:00|10723.7|10718.7|10717.7|10712.7|10724.2|10719.2|10716.7|10711.7|69
1713430500000|2024-04-18 08:55:00|10717.2|10712.2|10709.9|10704.9|10719.9|10714.9|10707.9|10702.9|100
1713430800000|2024-04-18 09:00:00|10710.4|10705.4|10715.9|10710.9|10715.9|10710.9|10706.9|10701.9|77
1713431100000|2024-04-18 09:05:00|10715.4|10710.4|10716.4|10711.4|10718.4|10713.4|10710.4|10705.4|85
1713431400000|2024-04-18 09:10:00|10715.9|10710.9|10713.9|10708.9|10716.4|10711.4|10710.4|10705.4|57
1713431700000|2024-04-18 09:15:00|10713.4|10708.4|10707.9|10702.9|10713.4|10708.4|10702.4|10697.4|93
1713432000000|2024-04-18 09:20:00|10707.4|10702.4|10709.4|10704.4|10710.9|10705.9|10703.9|10698.9|83
1713432300000|2024-04-18 09:25:00|10709.9|10704.9|10712.9|10707.9|10712.9|10707.9|10704.9|10699.9|63
1713432600000|2024-04-18 09:30:00|10713.4|10708.4|10713.9|10708.9|10715.4|10710.4|10704.9|10699.9|56
1713432900000|2024-04-18 09:35:00|10714.4|10709.4|10709.9|10704.9|10714.4|10709.4|10702.9|10697.9|54
1713433200000|2024-04-18 09:40:00|10710.4|10705.4|10717.9|10712.9|10717.9|10712.9|10708.9|10703.9|209
1713433500000|2024-04-18 09:45:00|10718.4|10713.4|10715.9|10710.9|10722.9|10717.9|10714.9|10709.9|61
1713433800000|2024-04-18 09:50:00|10714.9|10709.9|10713.4|10708.4|10716.4|10711.4|10710.4|10705.4|17
1713434100000|2024-04-18 09:55:00|10712.9|10707.9|10714.9|10709.9|10716.4|10711.4|10711.4|10706.4|62
1713434400000|2024-04-18 10:00:00|10715.4|10710.4|10709.9|10704.9|10715.4|10710.4|10707.9|10702.9|539
1713434700000|2024-04-18 10:05:00|10709.4|10704.4|10708.4|10703.4|10709.9|10704.9|10703.9|10698.9|54
1713435000000|2024-04-18 10:10:00|10707.9|10702.9|10702.9|10697.9|10708.4|10703.4|10696.4|10691.4|144
1713435300000|2024-04-18 10:15:00|10702.4|10697.4|10704.9|10699.9|10704.9|10699.9|10699.4|10694.4|93
1713435600000|2024-04-18 10:20:00|10704.4|10699.4|10706.9|10701.9|10708.4|10703.4|10701.4|10696.4|29
1713435900000|2024-04-18 10:25:00|10706.4|10701.4|10707.9|10702.9|10709.9|10704.9|10704.4|10699.4|27
1713436200000|2024-04-18 10:30:00|10708.4|10703.4|10704.4|10699.4|10710.4|10705.4|10703.9|10698.9|49
1713436500000|2024-04-18 10:35:00|10704.9|10699.9|10713.9|10708.9|10714.9|10709.9|10704.4|10699.4|79
1713436800000|2024-04-18 10:40:00|10713.4|10708.4|10703.9|10698.9|10714.4|10709.4|10702.4|10697.4|21
1713437100000|2024-04-18 10:45:00|10704.4|10699.4|10704.4|10699.4|10710.4|10705.4|10703.4|10698.4|32
1713437400000|2024-04-18 10:50:00|10703.9|10698.9|10702.9|10697.9|10709.4|10704.4|10701.9|10696.9|48
1713437700000|2024-04-18 10:55:00|10703.4|10698.4|10707.9|10702.9|10709.9|10704.9|10703.4|10698.4|30
1713438000000|2024-04-18 11:00:00|10708.4|10703.4|10706.9|10701.9|10709.4|10704.4|10702.4|10697.4|109
1713438300000|2024-04-18 11:05:00|10706.4|10701.4|10709.4|10704.4|10713.9|10708.9|10705.4|10700.4|304
1713438600000|2024-04-18 11:10:00|10708.9|10703.9|10705.4|10700.4|10708.9|10703.9|10700.9|10695.9|65
1713438900000|2024-04-18 11:15:00|10706.9|10701.9|10701.4|10696.4|10708.4|10703.4|10695.9|10690.9|67
1713439200000|2024-04-18 11:20:00|10701.9|10696.9|10690.4|10685.4|10707.9|10702.9|10690.4|10685.4|24
1713439500000|2024-04-18 11:25:00|10690.9|10685.9|10691.9|10686.9|10697.9|10692.9|10690.9|10685.9|49
1713439800000|2024-04-18 11:30:00|10691.4|10686.4|10705.4|10700.4|10706.4|10701.4|10691.4|10686.4|26
1713440100000|2024-04-18 11:35:00|10705.9|10700.9|10698.9|10693.9|10707.4|10702.4|10695.4|10690.4|29
1713440400000|2024-04-18 11:40:00|10698.4|10693.4|10715.4|10710.4|10717.9|10712.9|10698.4|10693.4|29
1713440700000|2024-04-18 11:45:00|10715.9|10710.9|10712.4|10707.4|10720.9|10715.9|10711.4|10706.4|32
1713441000000|2024-04-18 11:50:00|10711.9|10706.9|10725.7|10720.7|10727.7|10722.7|10711.9|10706.9|42
1713441300000|2024-04-18 11:55:00|10726.2|10721.2|10723.7|10718.7|10731.7|10726.7|10723.2|10718.2|25
1713441600000|2024-04-18 12:00:00|10724.2|10719.2|10719.2|10714.2|10727.7|10722.7|10717.2|10712.2|40
1713441900000|2024-04-18 12:05:00|10718.7|10713.7|10713.2|10708.2|10720.2|10715.2|10713.2|10708.2|32
1713442200000|2024-04-18 12:10:00|10713.7|10708.7|10705.7|10700.7|10713.7|10708.7|10701.7|10696.7|33
1713442500000|2024-04-18 12:15:00|10705.2|10700.2|10707.2|10702.2|10708.2|10703.2|10698.7|10693.7|214
1713442800000|2024-04-18 12:20:00|10706.7|10701.7|10707.2|10702.2|10709.2|10704.2|10702.2|10697.2|83
1713443100000|2024-04-18 12:25:00|10706.7|10701.7|10709.7|10704.7|10711.2|10706.2|10705.7|10700.7|40
1713443400000|2024-04-18 12:30:00|10709.2|10704.2|10699.2|10694.2|10712.2|10707.2|10695.2|10690.2|52
1713443700000|2024-04-18 12:35:00|10698.7|10693.7|10710.2|10705.2|10717.2|10712.2|10698.7|10693.7|142
1713444000000|2024-04-18 12:40:00|10709.7|10704.7|10704.7|10699.7|10713.2|10708.2|10704.2|10699.2|42
1713444300000|2024-04-18 12:45:00|10704.2|10699.2|10704.2|10699.2|10705.7|10700.7|10692.7|10687.7|47
1713444600000|2024-04-18 12:50:00|10704.7|10699.7|10705.2|10700.2|10708.2|10703.2|10698.7|10693.7|168
1713444900000|2024-04-18 12:55:00|10704.7|10699.7|10708.2|10703.2|10713.2|10708.2|10700.7|10695.7|51
1713445200000|2024-04-18 13:00:00|10708.7|10703.7|10723.2|10718.2|10724.2|10719.2|10708.7|10703.7|47
1713445500000|2024-04-18 13:05:00|10723.7|10718.7|10729.2|10724.2|10732.7|10727.7|10723.7|10718.7|43
1713445800000|2024-04-18 13:10:00|10729.7|10724.7|10734.2|10729.2|10736.7|10731.7|10727.7|10722.7|38
1713446100000|2024-04-18 13:15:00|10734.7|10729.7|10731.2|10726.2|10736.7|10731.7|10727.7|10722.7|35
1713446400000|2024-04-18 13:20:00|10731.7|10726.7|10722.7|10717.7|10733.2|10728.2|10722.7|10717.7|40
1713446700000|2024-04-18 13:25:00|10723.2|10718.2|10721.2|10716.2|10727.7|10722.7|10718.2|10713.2|297
1713447000000|2024-04-18 13:30:00|10720.7|10715.7|10719.2|10714.2|10730.2|10725.2|10718.7|10713.7|61
1713447300000|2024-04-18 13:35:00|10718.7|10713.7|10703.2|10698.2|10719.2|10714.2|10701.2|10696.2|77
1713447600000|2024-04-18 13:40:00|10702.7|10697.7|10708.2|10703.2|10714.7|10709.7|10698.2|10693.2|37
1713447900000|2024-04-18 13:45:00|10708.7|10703.7|10718.7|10713.7|10721.2|10716.2|10700.7|10695.7|44
1713448200000|2024-04-18 13:50:00|10719.2|10714.2|10716.7|10711.7|10725.2|10720.2|10712.2|10707.2|43
1713448500000|2024-04-18 13:55:00|10717.7|10712.7|10719.7|10714.7|10728.2|10723.2|10716.2|10711.2|57
1713448800000|2024-04-18 14:00:00|10722.7|10717.7|10725.7|10720.7|10736.2|10731.2|10718.7|10713.7|59
1713449100000|2024-04-18 14:05:00|10727.2|10722.2|10734.2|10729.2|10738.7|10733.7|10723.7|10718.7|47
1713449400000|2024-04-18 14:10:00|10735.1|10730.1|10735.6|10730.6|10736.1|10731.1|10727.1|10722.1|48
1713449700000|2024-04-18 14:15:00|10736.6|10731.6|10746.6|10741.6|10747.6|10742.6|10734.6|10729.6|60
1713450000000|2024-04-18 14:20:00|10746.1|10741.1|10749.1|10744.1|10754.6|10749.6|10741.1|10736.1|87
1713450300000|2024-04-18 14:25:00|10748.6|10743.6|10751.6|10746.6|10754.1|10749.1|10743.6|10738.6|43
1713450600000|2024-04-18 14:30:00|10752.1|10747.1|10759.6|10754.6|10759.6|10754.6|10751.6|10746.6|67
1713450900000|2024-04-18 14:35:00|10758.1|10753.1|10759.6|10754.6|10766.6|10761.6|10754.6|10749.6|72
1713451200000|2024-04-18 14:40:00|10758.1|10753.1|10754.6|10749.6|10763.1|10758.1|10754.1|10749.1|140
1713451500000|2024-04-18 14:45:00|10755.1|10750.1|10753.6|10748.6|10757.1|10752.1|10743.1|10738.1|64
1713451800000|2024-04-18 14:50:00|10753.1|10748.1|10755.1|10750.1|10755.6|10750.6|10750.6|10745.6|101
1713452100000|2024-04-18 14:55:00|10755.6|10750.6|10762.1|10757.1|10763.1|10758.1|10753.1|10748.1|52
1713452400000|2024-04-18 15:00:00|10763.1|10758.1|10772.1|10767.1|10775.6|10770.6|10762.1|10757.1|140
1713452700000|2024-04-18 15:05:00|10772.6|10767.6|10778.1|10773.1|10779.6|10774.6|10770.6|10765.6|64
1713453000000|2024-04-18 15:10:00|10777.6|10772.6|10779.1|10774.1|10779.6|10774.6|10773.6|10768.6|66
1713453300000|2024-04-18 15:15:00|10779.6|10774.6|10770.1|10765.1|10780.1|10775.1|10770.1|10765.1|60
1713453600000|2024-04-18 15:20:00|10771.6|10766.6|10778.1|10773.1|10780.1|10775.1|10771.6|10766.6|148
1713453900000|2024-04-18 15:25:00|10777.6|10772.6|10776.1|10771.1|10781.1|10776.1|10771.6|10766.6|149
1713454200000|2024-04-18 15:30:00|10777.1|10770.1|10771.1|10762.1|10778.1|10770.1|10766.1|10760.1|294
1713454500000|2024-04-18 15:35:00|10769.1|10763.1|10778.1|10771.1|10783.1|10776.1|10769.1|10761.1|325
1713454800000|2024-04-18 15:40:00|10777.1|10772.1|10767.1|10760.1|10777.1|10772.1|10763.1|10755.1|65
1713455100000|2024-04-18 15:45:00|10769.1|10761.1|10767.1|10760.1|10769.1|10762.1|10766.1|10759.1|33
1713455400000|2024-04-18 15:50:00|10768.1|10759.1|10769.1|10760.1|10769.1|10762.1|10766.1|10758.1|5
1713455700000|2024-04-18 15:55:00|10767.1|10761.1|10774.1|10765.1|10776.1|10767.1|10767.1|10761.1|5
1713456000000|2024-04-18 16:00:00|10775.1|10766.1|10776.1|10768.1|10784.1|10778.1|10775.1|10766.1|30
1713456300000|2024-04-18 16:05:00|10775.1|10767.1|10767.1|10760.1|10775.1|10767.1|10763.1|10756.1|181
1713456600000|2024-04-18 16:10:00|10768.1|10758.1|10767.1|10758.1|10772.1|10764.1|10766.1|10758.1|1
1713456900000|2024-04-18 16:15:00|10766.1|10757.1|10769.1|10760.1|10769.1|10760.1|10764.1|10756.1|47
1713457200000|2024-04-18 16:20:00|10768.1|10757.1|10768.1|10760.1|10769.1|10760.1|10764.1|10757.1|4
1713457500000|2024-04-18 16:25:00|10767.1|10759.1|10770.1|10763.1|10771.1|10764.1|10767.1|10758.1|17
1713457800000|2024-04-18 16:30:00|10771.1|10762.1|10757.1|10750.1|10771.1|10763.1|10755.1|10748.1|30
1713458100000|2024-04-18 16:35:00|10760.1|10748.1|10761.1|10752.1|10770.1|10761.1|10759.1|10748.1|27
1713458400000|2024-04-18 16:40:00|10762.1|10753.1|10755.1|10748.1|10763.1|10755.1|10753.1|10746.1|20
1713458700000|2024-04-18 16:45:00|10754.1|10749.1|10750.1|10743.1|10755.1|10749.1|10746.1|10739.1|58
1713459000000|2024-04-18 16:50:00|10749.1|10744.1|10742.1|10736.1|10752.1|10744.1|10740.1|10734.1|39
1713459300000|2024-04-18 16:55:00|10743.1|10737.1|10742.1|10735.1|10746.1|10739.1|10741.1|10735.1|26
1713459600000|2024-04-18 17:00:00|10743.1|10737.1|10742.1|10735.1|10745.1|10738.1|10742.1|10734.1|25
1713459900000|2024-04-18 17:05:00|10741.1|10734.1|10742.1|10735.1|10743.1|10735.1|10741.1|10732.1|26
1713460200000|2024-04-18 17:10:00|10741.1|10733.1|10736.1|10729.1|10741.1|10734.1|10735.1|10727.1|9
1713460500000|2024-04-18 17:15:00|10735.1|10727.1|10729.1|10720.1|10735.1|10730.1|10725.1|10716.1|16
1713460800000|2024-04-18 17:20:00|10732.1|10721.1|10721.1|10711.1|10732.1|10723.1|10721.1|10711.1|15
1713461100000|2024-04-18 17:25:00|10725.1|10712.1|10736.1|10728.1|10736.1|10729.1|10723.1|10712.1|5
1713461400000|2024-04-18 17:30:00|10739.1|10729.1|10732.1|10721.1|10739.1|10731.1|10730.1|10720.1|1
1713461700000|2024-04-18 17:35:00|10731.1|10722.1|10725.1|10717.1|10732.1|10723.1|10725.1|10716.1|12
1713462000000|2024-04-18 17:40:00|10724.1|10715.1|10731.1|10722.1|10732.1|10722.1|10720.1|10713.1|5
1713462300000|2024-04-18 17:45:00|10735.1|10723.1|10732.1|10721.1|10738.1|10729.1|10729.1|10720.1|14
1713462600000|2024-04-18 17:50:00|10731.1|10720.1|10730.1|10721.1|10731.1|10723.1|10723.1|10715.1|5
1713462900000|2024-04-18 17:55:00|10729.1|10720.1|10726.1|10714.1|10740.6|10728.6|10723.1|10713.1|25
1713463200000|2024-04-18 18:00:00|10724.2|10712.2|10722.1|10710.1|10726.1|10714.1|10720.1|10708.1|0
1713463500000|2024-04-18 18:05:00|10723.1|10711.1|10719.1|10707.1|10724.1|10712.1|10716.1|10704.1|0
1713463800000|2024-04-18 18:10:00|10718.1|10706.1|10722|10710|10724.1|10712.1|10714.1|10702.1|0
1713464100000|2024-04-18 18:15:00|10720.1|10708.1|10728.2|10716.2|10730.2|10718.2|10720.1|10708.1|0
1713464400000|2024-04-18 18:20:00|10730.1|10718.1|10730.2|10718.2|10736.2|10724.2|10726.2|10714.2|0
1713464700000|2024-04-18 18:25:00|10730.1|10718.1|10728|10716|10736.2|10724.2|10724.1|10712.1|0
1713465000000|2024-04-18 18:30:00|10727.1|10715.1|10716|10704|10728|10716|10714|10702|0
1713465300000|2024-04-18 18:35:00|10715|10703|10721.9|10709.9|10724|10712|10714.1|10702.1|0
1713465600000|2024-04-18 18:40:00|10720|10708|10727.1|10715.1|10730|10718|10720|10708|0
1713465900000|2024-04-18 18:45:00|10727|10715|10726.1|10714.1|10728.1|10716.1|10722.1|10710.1|0
1713466200000|2024-04-18 18:50:00|10726|10714|10722.1|10710.1|10726.1|10714.1|10720|10708|0
1713466500000|2024-04-18 18:55:00|10722|10710|10720|10708|10724.1|10712.1|10718|10706|0
1713466800000|2024-04-18 19:00:00|10720.1|10708.1|10728.1|10716.1|10732.1|10720.1|10720|10708|0
1713467100000|2024-04-18 19:05:00|10730|10718|10730.1|10718.1|10734.1|10722.1|10726.1|10714.1|0
1713467400000|2024-04-18 19:10:00|10730|10718|10728.1|10716.1|10737.1|10725.1|10726.1|10714.1|0
1713467700000|2024-04-18 19:15:00|10730.1|10718.1|10728|10716|10730.1|10718.1|10724|10712|0
1713468000000|2024-04-18 19:20:00|10728.1|10716.1|10728.2|10716.2|10732.2|10720.2|10724|10712|0
1713468300000|2024-04-18 19:25:00|10728.1|10716.1|10728.2|10716.2|10732.1|10720.1|10724.1|10712.1|0
1713468600000|2024-04-18 19:30:00|10730.1|10718.1|10734.2|10722.2|10734.2|10722.2|10730.1|10718.1|0
1713468900000|2024-04-18 19:35:00|10734.1|10722.1|10730.1|10718.1|10738.1|10726.1|10730.1|10718.1|0
1713469200000|2024-04-18 19:40:00|10732|10720|10732.3|10720.3|10734.3|10722.3|10728.1|10716.1|0
1713469500000|2024-04-18 19:45:00|10732.2|10720.2|10734.2|10722.2|10734.3|10722.3|10728.3|10716.3|0
1713469800000|2024-04-18 19:50:00|10734.3|10722.3|10726|10714|10740.3|10728.3|10726|10714|0
1713470100000|2024-04-18 19:55:00|10726.1|10714.1|10729.9|10717.9|10730|10718|10722.2|10710.2|0
1713470400000|2024-04-18 20:00:00|10729|10717|10732.7|10720.7|10740.4|10728.4|10719.5|10707.5|0
1713470700000|2024-04-18 20:05:00|10732.3|10720.3|10732.7|10720.7|10733.3|10721.3|10725.6|10713.6|0
1713471000000|2024-04-18 20:10:00|10733.1|10721.1|10730.3|10718.3|10735.7|10723.7|10729.9|10717.9|0
1713471300000|2024-04-18 20:15:00|10730.4|10718.4|10730.9|10718.9|10733.7|10721.7|10730.3|10718.3|0
1713471600000|2024-04-18 20:20:00|10730.3|10718.3|10730.3|10718.3|10731.3|10719.3|10728|10716|0
1713471900000|2024-04-18 20:25:00|10729.9|10717.9|10729.5|10717.5|10730.9|10718.9|10727.6|10715.6|0
1713472200000|2024-04-18 20:30:00|10734.7|10722.7|10732.7|10720.7|10735.5|10723.5|10732.7|10720.7|0
1713472500000|2024-04-18 20:35:00|10732.8|10720.8|10730.4|10718.4|10734.3|10722.3|10730.4|10718.4|0
1713472800000|2024-04-18 20:40:00|10730.8|10718.8|10727.4|10715.4|10732|10720|10727.4|10715.4|0
1713473100000|2024-04-18 20:45:00|10721.8|10709.8|10721.4|10709.4|10723.2|10711.2|10721.4|10709.4|0
1713473400000|2024-04-18 20:50:00|10721.5|10709.5|10724.2|10712.2|10726.2|10714.2|10721.5|10709.5|0
1713473700000|2024-04-18 20:55:00|10724.6|10712.6|10728|10716|10728.4|10716.4|10724.2|10712.2|0
1713474000000|2024-04-18 21:00:00|10727.8|10715.8|10727.2|10715.2|10727.8|10715.8|10726.4|10714.4|0
1713474300000|2024-04-18 21:05:00|10727.4|10715.4|10727.2|10715.2|10727.4|10715.4|10727.2|10715.2|0
1713474600000|2024-04-18 21:10:00|10727|10715|10727.2|10715.2|10727.4|10715.4|10727|10715|0
1713474900000|2024-04-18 21:15:00|10727|10715|10726.6|10714.6|10727|10715|10726.4|10714.4|0
1713475200000|2024-04-18 21:20:00|10726.2|10714.2|10726.2|10714.2|10726.4|10714.4|10725.8|10713.8|0
1713475500000|2024-04-18 21:25:00|10726.4|10714.4|10725.4|10713.4|10726.8|10714.8|10724.8|10712.8|0
1713475800000|2024-04-18 21:30:00|10724.4|10712.4|10724.2|10712.2|10724.6|10712.6|10724.2|10712.2|0
1713476100000|2024-04-18 21:35:00|10724.4|10712.4|10725.2|10713.2|10725.4|10713.4|10724.2|10712.2|0
1713476400000|2024-04-18 21:40:00|10725|10713|10725.4|10713.4|10725.4|10713.4|10725|10713|0
1713476700000|2024-04-18 21:45:00|10725.2|10713.2|10725.4|10713.4|10725.6|10713.6|10725.2|10713.2|0
1713477000000|2024-04-18 21:50:00|10725.6|10713.6|10725.2|10713.2|10725.8|10713.8|10724.6|10712.6|0
1713477300000|2024-04-18 21:55:00|10725.6|10713.6|10725.2|10713.2|10726.4|10714.4|10725.2|10713.2|0
1713477600000|2024-04-18 22:00:00|10725.3|10713.3|10733.3|10721.3|10733.3|10721.3|10725.3|10713.3|0
1713477900000|2024-04-18 22:05:00|10732.7|10720.7|10733.7|10721.7|10734.7|10722.7|10731.3|10719.3|0
1713478200000|2024-04-18 22:10:00|10733.3|10721.3|10733.5|10721.5|10734.3|10722.3|10732.7|10720.7|0
1713478500000|2024-04-18 22:15:00|10738.9|10726.9|10737.1|10725.1|10738.9|10726.9|10736.5|10724.5|0
1713478800000|2024-04-18 22:20:00|10737.5|10725.5|10736.5|10724.5|10737.9|10725.9|10736.5|10724.5|0
1713479100000|2024-04-18 22:25:00|10736.7|10724.7|10736.5|10724.5|10737.5|10725.5|10736.5|10724.5|0
1713479400000|2024-04-18 22:30:00|10731.9|10719.9|10731.3|10719.3|10732.7|10720.7|10730.1|10718.1|0
1713479700000|2024-04-18 22:35:00|10731.1|10719.1|10731.9|10719.9|10731.9|10719.9|10730.3|10718.3|0
1713480000000|2024-04-18 22:40:00|10731.3|10719.3|10730.1|10718.1|10731.3|10719.3|10729.9|10717.9|0
1713480300000|2024-04-18 22:45:00|10730.3|10718.3|10730.3|10718.3|10730.9|10718.9|10729|10717|0
1713480600000|2024-04-18 22:50:00|10729.9|10717.9|10726.6|10714.6|10730.3|10718.3|10725.6|10713.6|0
1713480900000|2024-04-18 22:55:00|10726.4|10714.4|10727.2|10715.2|10727.2|10715.2|10726.2|10714.2|0
1713481200000|2024-04-18 23:00:00|10726.6|10714.6|10725.2|10713.2|10727.2|10715.2|10724|10712|0
1713481500000|2024-04-18 23:05:00|10725.6|10713.6|10725.6|10713.6|10726.6|10714.6|10724.2|10712.2|0
1713481800000|2024-04-18 23:10:00|10726.2|10714.2|10726.2|10714.2|10727.2|10715.2|10725.6|10713.6|0
1713482100000|2024-04-18 23:15:00|10731.6|10719.6|10725.6|10713.6|10731.6|10719.6|10725.1|10713.1|0
1713482400000|2024-04-18 23:20:00|10725.7|10713.7|10727|10715|10729.8|10717.8|10725.1|10713.1|0
1713482700000|2024-04-18 23:25:00|10727.2|10715.2|10726.1|10714.1|10728|10716|10725.7|10713.7|0
1713483000000|2024-04-18 23:30:00|10726.3|10714.3|10727.1|10715.1|10728|10716|10725.7|10713.7|0
1713483300000|2024-04-18 23:35:00|10727|10715|10728|10716|10729|10717|10726.9|10714.9|0
1713483600000|2024-04-18 23:40:00|10728.2|10716.2|10727.1|10715.1|10728.4|10716.4|10725.7|10713.7|0
1713483900000|2024-04-18 23:45:00|10721.9|10709.9|10720.9|10708.9|10722.8|10710.8|10720.9|10708.9|0
1713484200000|2024-04-18 23:50:00|10720.8|10708.8|10717.1|10705.1|10720.9|10708.9|10706|10694|0
1713484500000|2024-04-18 23:55:00|10716.1|10704.1|10710.8|10698.8|10718|10706|10709.9|10697.9|0
1713484800000|2024-04-19 00:00:00|10710.5|10698.5|10711.8|10699.8|10713.8|10701.8|10708.1|10696.1|0
1713485100000|2024-04-19 00:05:00|10712|10700|10709.1|10697.1|10712.2|10700.2|10705.3|10693.3|0
1713485400000|2024-04-19 00:10:00|10708.5|10696.5|10707.6|10695.6|10710|10698|10701.3|10689.3|0
1713485700000|2024-04-19 00:15:00|10708.5|10696.5|10695.3|10683.3|10708.5|10696.5|10694.3|10682.3|0
1713486000000|2024-04-19 00:20:00|10694.4|10682.4|10685.8|10673.8|10695.4|10683.4|10683.8|10671.8|0
1713486300000|2024-04-19 00:25:00|10684.9|10672.9|10685.9|10673.9|10690.6|10678.6|10684.9|10672.9|0
1713486600000|2024-04-19 00:30:00|10685.8|10673.8|10684.9|10672.9|10685.9|10673.9|10679|10667|0
1713486900000|2024-04-19 00:35:00|10683.9|10671.9|10684.9|10672.9|10684.9|10672.9|10682.9|10670.9|0
1713487200000|2024-04-19 00:40:00|10683.9|10671.9|10683.9|10671.9|10684.9|10672.9|10682.9|10670.9|0
1713487500000|2024-04-19 00:45:00|10683|10671|10682|10670|10684.9|10672.9|10681|10669|0
1713487800000|2024-04-19 00:50:00|10681|10669|10677.9|10665.9|10682.9|10670.9|10677|10665|0
1713488100000|2024-04-19 00:55:00|10677|10665|10673|10661|10681.8|10669.8|10666.1|10654.1|0
1713488400000|2024-04-19 01:00:00|10672.9|10660.9|10662.9|10650.9|10680.7|10668.7|10661.1|10649.1|0
1713488700000|2024-04-19 01:05:00|10663.9|10651.9|10643.6|10631.6|10667.9|10655.9|10641.6|10629.6|0
1713489000000|2024-04-19 01:10:00|10642.6|10630.6|10642.4|10630.4|10647.5|10635.5|10640.5|10628.5|0
1713489300000|2024-04-19 01:15:00|10641.4|10629.4|10640.6|10628.6|10646.3|10634.3|10627.9|10615.9|0
1713489600000|2024-04-19 01:20:00|10641.5|10629.5|10634.6|10622.6|10644.4|10632.4|10627.7|10615.7|0
1713489900000|2024-04-19 01:25:00|10635.5|10623.5|10625.5|10613.5|10636.4|10624.4|10623.5|10611.5|0
1713490200000|2024-04-19 01:30:00|10625.4|10613.4|10597.2|10585.2|10627.4|10615.4|10595.8|10583.8|0
1713490500000|2024-04-19 01:35:00|10598.1|10586.1|10576.6|10564.6|10604.1|10592.1|10575.6|10563.6|0
1713490800000|2024-04-19 01:40:00|10578.5|10566.5|10561.2|10549.2|10586.6|10574.6|10561.2|10549.2|0
1713491100000|2024-04-19 01:45:00|10562.2|10550.2|10604|10592|10606|10594|10561.2|10549.2|0
1713491400000|2024-04-19 01:50:00|10605.9|10593.9|10625.3|10613.3|10626.3|10614.3|10603.1|10591.1|0
1713491700000|2024-04-19 01:55:00|10623.4|10611.4|10595.3|10583.3|10627.3|10615.3|10582.5|10570.5|0
1713492000000|2024-04-19 02:00:00|10594.3|10582.3|10585.5|10573.5|10602.1|10590.1|10574.7|10562.7|0
1713492300000|2024-04-19 02:05:00|10586.4|10574.4|10572.8|10560.8|10588.5|10576.5|10568.9|10556.9|0
1713492600000|2024-04-19 02:10:00|10571.8|10559.8|10539.6|10527.6|10572.8|10560.8|10539.6|10527.6|0
1713492900000|2024-04-19 02:15:00|10540.6|10528.6|10524.2|10512.2|10549.5|10537.5|10520.4|10508.4|0
1713493200000|2024-04-19 02:20:00|10525.2|10513.2|10553.8|10541.8|10557.8|10545.8|10524.2|10512.2|0
1713493500000|2024-04-19 02:25:00|10553.7|10541.7|10568.3|10556.3|10582.7|10570.7|10548.7|10536.7|0
1713493800000|2024-04-19 02:30:00|10568.2|10556.2|10547.8|10535.8|10572.1|10560.1|10547.8|10535.8|0
1713494100000|2024-04-19 02:35:00|10547.9|10535.9|10556.8|10544.8|10565.7|10553.7|10540.2|10528.2|0
1713494400000|2024-04-19 02:40:00|10557.8|10545.8|10559.5|10547.5|10561.7|10549.7|10548.9|10536.9|0
1713494700000|2024-04-19 02:45:00|10559.6|10547.6|10544|10532|10571.3|10559.3|10538|10526|0
1713495000000|2024-04-19 02:50:00|10545.9|10533.9|10563.6|10551.6|10565.6|10553.6|10544.9|10532.9|0
1713495300000|2024-04-19 02:55:00|10564.5|10552.5|10573.4|10561.4|10575.4|10563.4|10559.8|10547.8|0
1713495600000|2024-04-19 03:00:00|10574.4|10562.4|10571.6|10559.6|10577.3|10565.3|10567.4|10555.4|0
1713495900000|2024-04-19 03:05:00|10569.7|10557.7|10593|10581|10594|10582|10567.7|10555.7|0
1713496200000|2024-04-19 03:10:00|10592|10580|10600.7|10588.7|10608.5|10596.5|10585.1|10573.1|0
1713496500000|2024-04-19 03:15:00|10599.7|10587.7|10593|10581|10602.6|10590.6|10590.9|10578.9|0
1713496800000|2024-04-19 03:20:00|10593.9|10581.9|10588.2|10576.2|10595.9|10583.9|10587.2|10575.2|0
1713497100000|2024-04-19 03:25:00|10587.2|10575.2|10607.6|10595.6|10608.5|10596.5|10587.2|10575.2|0
1713497400000|2024-04-19 03:30:00|10608.5|10596.5|10609.4|10597.4|10620.3|10608.3|10602.6|10590.6|0
1713497700000|2024-04-19 03:35:00|10608.4|10596.4|10608.4|10596.4|10618.2|10606.2|10606.5|10594.5|0
1713498000000|2024-04-19 03:40:00|10607.4|10595.4|10618.2|10606.2|10620.2|10608.2|10607.4|10595.4|0
1713498300000|2024-04-19 03:45:00|10620.1|10608.1|10610.5|10598.5|10622.1|10610.1|10608.4|10596.4|0
1713498600000|2024-04-19 03:50:00|10611.4|10599.4|10611.6|10599.6|10616.6|10604.6|10600.7|10588.7|0
1713498900000|2024-04-19 03:55:00|10612.6|10600.6|10610.6|10598.6|10617.4|10605.4|10606.8|10594.8|0
1713499200000|2024-04-19 04:00:00|10610.7|10598.7|10628.1|10616.1|10635|10623|10610.6|10598.6|0
1713499500000|2024-04-19 04:05:00|10629.1|10617.1|10628.1|10616.1|10636|10624|10628.1|10616.1|0
1713499800000|2024-04-19 04:10:00|10629|10617|10626.1|10614.1|10630.1|10618.1|10622.2|10610.2|0
1713500100000|2024-04-19 04:15:00|10628.1|10616.1|10626.2|10614.2|10628.1|10616.1|10622.3|10610.3|0
1713500400000|2024-04-19 04:20:00|10625.2|10613.2|10633.9|10621.9|10637.9|10625.9|10624.2|10612.2|0
1713500700000|2024-04-19 04:25:00|10632|10620|10634|10622|10636.9|10624.9|10630|10618|0
1713501000000|2024-04-19 04:30:00|10633|10621|10624.4|10612.4|10634|10622|10622.4|10610.4|0
1713501300000|2024-04-19 04:35:00|10626.3|10614.3|10629.3|10617.3|10630.3|10618.3|10622.5|10610.5|0
1713501600000|2024-04-19 04:40:00|10628.3|10616.3|10630.3|10618.3|10630.3|10618.3|10624.4|10612.4|0
1713501900000|2024-04-19 04:45:00|10631.3|10619.3|10618.5|10606.5|10632.2|10620.2|10617.6|10605.6|0
1713502200000|2024-04-19 04:50:00|10618.6|10606.6|10612.7|10600.7|10620.5|10608.5|10610.7|10598.7|0
1713502500000|2024-04-19 04:55:00|10611.7|10599.7|10616.6|10604.6|10616.6|10604.6|10608.8|10596.8|0
1713502800000|2024-04-19 05:00:00|10614.7|10602.7|10630.1|10618.1|10630.1|10618.1|10612.7|10600.7|0
1713503100000|2024-04-19 05:05:00|10629.1|10617.1|10630.1|10618.1|10637.9|10625.9|10622.4|10610.4|0
1713503400000|2024-04-19 05:10:00|10630.2|10618.2|10620.4|10608.4|10634.9|10622.9|10619.4|10607.4|0
1713503700000|2024-04-19 05:15:00|10619.4|10607.4|10618.3|10606.3|10628|10616|10614.3|10602.3|0
1713504000000|2024-04-19 05:20:00|10620.2|10608.2|10632|10620|10633.9|10621.9|10618.3|10606.3|0
1713504300000|2024-04-19 05:25:00|10633|10621|10637.9|10625.9|10638.9|10626.9|10632|10620|0
1713504600000|2024-04-19 05:30:00|10637.8|10625.8|10633.8|10621.8|10641.7|10629.7|10632.9|10620.9|0
1713504900000|2024-04-19 05:35:00|10634.7|10622.7|10636.7|10624.7|10641.6|10629.6|10630.8|10618.8|0
1713505200000|2024-04-19 05:40:00|10637.7|10625.7|10641.8|10629.8|10645.7|10633.7|10635.8|10623.8|0
1713505500000|2024-04-19 05:45:00|10641.9|10629.9|10642.7|10630.7|10649.5|10637.5|10641.7|10629.7|0
1713505800000|2024-04-19 05:50:00|10643.7|10631.7|10655.3|10643.3|10662|10650|10641.7|10629.7|0
1713506100000|2024-04-19 05:55:00|10653.3|10641.3|10647.4|10635.4|10655.1|10643.1|10647.4|10635.4|0
1713506400000|2024-04-19 06:00:00|10643.6|10631.6|10627.6|10622.6|10659.1|10654.1|10619.6|10614.6|118
1713506700000|2024-04-19 06:05:00|10627.1|10622.1|10627.1|10622.1|10633.1|10628.1|10622.1|10617.1|106
1713507000000|2024-04-19 06:10:00|10627.6|10622.6|10648.1|10643.1|10650.1|10645.1|10626.1|10621.1|57
1713507300000|2024-04-19 06:15:00|10647.6|10642.6|10667.1|10662.1|10667.6|10662.6|10640.1|10635.1|80
1713507600000|2024-04-19 06:20:00|10670.1|10665.1|10670.1|10665.1|10676.1|10671.1|10669.1|10664.1|25
1713507900000|2024-04-19 06:25:00|10669.6|10664.6|10664.1|10659.1|10669.6|10664.6|10664.1|10659.1|13
1713508200000|2024-04-19 06:30:00|10663.6|10658.6|10670.6|10665.6|10675.6|10670.6|10661.1|10656.1|25
1713508500000|2024-04-19 06:35:00|10671.1|10666.1|10695.1|10690.1|10701.1|10696.1|10671.1|10666.1|42
1713508800000|2024-04-19 06:40:00|10695.6|10690.6|10718.6|10713.6|10721.1|10716.1|10691.1|10686.1|66
1713509100000|2024-04-19 06:45:00|10718.1|10713.1|10697.6|10692.6|10718.1|10713.1|10697.6|10692.6|75
1713509400000|2024-04-19 06:50:00|10694.6|10689.6|10698.1|10693.1|10698.6|10693.6|10690.6|10685.6|32
1713509700000|2024-04-19 06:55:00|10697.6|10692.6|10679.1|10674.1|10700.6|10695.6|10679.1|10674.1|105
1713510000000|2024-04-19 07:00:00|10680.1|10675.1|10661.1|10656.1|10710.6|10705.6|10659.1|10654.1|671
1713510300000|2024-04-19 07:05:00|10660.1|10655.1|10684.1|10679.1|10696.1|10691.1|10652.1|10647.1|994
1713510600000|2024-04-19 07:10:00|10684.6|10679.6|10672.6|10667.6|10685.1|10680.1|10670.6|10665.6|197
1713510900000|2024-04-19 07:15:00|10673.1|10668.1|10650.6|10645.6|10673.1|10668.1|10649.1|10644.1|228
1713511200000|2024-04-19 07:20:00|10650.1|10645.1|10627.6|10622.6|10652.1|10647.1|10626.6|10621.6|217
1713511500000|2024-04-19 07:25:00|10627.1|10622.1|10635.6|10630.6|10641.1|10636.1|10623.1|10618.1|134
1713511800000|2024-04-19 07:30:00|10633.1|10628.1|10614.1|10609.1|10633.1|10628.1|10611.1|10606.1|317
1713512100000|2024-04-19 07:35:00|10613.6|10608.6|10623.1|10618.1|10627.1|10622.1|10611.6|10606.6|175
1713512400000|2024-04-19 07:40:00|10625.2|10620.2|10619.2|10614.2|10626.2|10621.2|10615.2|10610.2|153
1713512700000|2024-04-19 07:45:00|10620.2|10615.2|10615.2|10610.2|10628.7|10623.7|10614.2|10609.2|121
1713513000000|2024-04-19 07:50:00|10615.7|10610.7|10621.2|10616.2|10628.2|10623.2|10615.2|10610.2|67
1713513300000|2024-04-19 07:55:00|10620.7|10615.7|10623.2|10618.2|10630.2|10625.2|10620.2|10615.2|87
1713513600000|2024-04-19 08:00:00|10623.7|10618.7|10626.2|10621.2|10627.7|10622.7|10619.7|10614.7|75
1713513900000|2024-04-19 08:05:00|10625.7|10620.7|10637.2|10632.2|10637.7|10632.7|10621.2|10616.2|70
1713514200000|2024-04-19 08:10:00|10636.2|10631.2|10629.7|10624.7|10637.2|10632.2|10619.2|10614.2|127
1713514500000|2024-04-19 08:15:00|10630.2|10625.2|10655.2|10650.2|10657.2|10652.2|10628.2|10623.2|78
1713514800000|2024-04-19 08:20:00|10655.7|10650.7|10654.2|10649.2|10655.7|10650.7|10643.2|10638.2|99
1713515100000|2024-04-19 08:25:00|10654.7|10649.7|10640.2|10635.2|10655.2|10650.2|10639.2|10634.2|98
1713515400000|2024-04-19 08:30:00|10640.7|10635.7|10633.2|10628.2|10651.2|10646.2|10632.2|10627.2|101
1713515700000|2024-04-19 08:35:00|10633.7|10628.7|10631.2|10626.2|10637.2|10632.2|10630.2|10625.2|99
1713516000000|2024-04-19 08:40:00|10630.7|10625.7|10623.2|10618.2|10630.7|10625.7|10616.7|10611.7|168
1713516300000|2024-04-19 08:45:00|10622.7|10617.7|10618.2|10613.2|10626.7|10621.7|10615.2|10610.2|76
1713516600000|2024-04-19 08:50:00|10618.7|10613.7|10632.7|10627.7|10632.7|10627.7|10618.7|10613.7|74
1713516900000|2024-04-19 08:55:00|10632.2|10627.2|10628.2|10623.2|10638.2|10633.2|10627.2|10622.2|56
1713517200000|2024-04-19 09:00:00|10627.7|10622.7|10642.2|10637.2|10647.2|10642.2|10627.2|10622.2|56
1713517500000|2024-04-19 09:05:00|10641.7|10636.7|10640.7|10635.7|10645.2|10640.2|10632.7|10627.7|40
1713517800000|2024-04-19 09:10:00|10640.2|10635.2|10647.2|10642.2|10652.2|10647.2|10639.2|10634.2|141
1713518100000|2024-04-19 09:15:00|10647.7|10642.7|10653.2|10648.2|10653.2|10648.2|10646.2|10641.2|106
1713518400000|2024-04-19 09:20:00|10652.7|10647.7|10656.2|10651.2|10660.2|10655.2|10652.2|10647.2|68
1713518700000|2024-04-19 09:25:00|10656.7|10651.7|10666.2|10661.2|10669.2|10664.2|10655.7|10650.7|111
1713519000000|2024-04-19 09:30:00|10666.7|10661.7|10686.2|10681.2|10687.2|10682.2|10666.7|10661.7|139
1713519300000|2024-04-19 09:35:00|10686.7|10681.7|10682.2|10677.2|10689.2|10684.2|10681.2|10676.2|117
1713519600000|2024-04-19 09:40:00|10682.7|10677.7|10687.2|10682.2|10689.2|10684.2|10682.2|10677.2|101
1713519900000|2024-04-19 09:45:00|10687.7|10682.7|10703.7|10698.7|10703.7|10698.7|10687.2|10682.2|80
1713520200000|2024-04-19 09:50:00|10704.2|10699.2|10707.2|10702.2|10713.2|10708.2|10691.7|10686.7|177
1713520500000|2024-04-19 09:55:00|10706.7|10701.7|10697.2|10692.2|10709.2|10704.2|10696.2|10691.2|139
1713520800000|2024-04-19 10:00:00|10696.7|10691.7|10702.2|10697.2|10709.2|10704.2|10696.7|10691.7|98
1713521100000|2024-04-19 10:05:00|10702.7|10697.7|10726.7|10721.7|10727.2|10722.2|10702.7|10697.7|91
1713521400000|2024-04-19 10:10:00|10727.2|10722.2|10726.2|10721.2|10731.2|10726.2|10725.2|10720.2|35
1713521700000|2024-04-19 10:15:00|10725.7|10720.7|10721.2|10716.2|10730.2|10725.2|10720.7|10715.7|46
1713522000000|2024-04-19 10:20:00|10722.2|10717.2|10710.2|10705.2|10722.2|10717.2|10709.7|10704.7|586
1713522300000|2024-04-19 10:25:00|10710.7|10705.7|10713.2|10708.2|10716.2|10711.2|10706.2|10701.2|31
1713522600000|2024-04-19 10:30:00|10713.7|10708.7|10719.2|10714.2|10719.2|10714.2|10710.7|10705.7|58
1713522900000|2024-04-19 10:35:00|10719.7|10714.7|10705.7|10700.7|10720.7|10715.7|10703.2|10698.2|47
1713523200000|2024-04-19 10:40:00|10705.2|10700.2|10697.2|10692.2|10710.7|10705.7|10694.7|10689.7|39
1713523500000|2024-04-19 10:45:00|10697.7|10692.7|10708.2|10703.2|10712.2|10707.2|10696.2|10691.2|62
1713523800000|2024-04-19 10:50:00|10707.7|10702.7|10693.7|10688.7|10707.7|10702.7|10690.7|10685.7|125
1713524100000|2024-04-19 10:55:00|10693.2|10688.2|10704.2|10699.2|10706.2|10701.2|10693.2|10688.2|39
1713524400000|2024-04-19 11:00:00|10702.2|10697.2|10702.2|10697.2|10709.2|10704.2|10697.2|10692.2|62
1713524700000|2024-04-19 11:05:00|10701.7|10696.7|10693.2|10688.2|10704.2|10699.2|10693.2|10688.2|24
1713525000000|2024-04-19 11:10:00|10693.7|10688.7|10687.7|10682.7|10699.2|10694.2|10687.7|10682.7|27
1713525300000|2024-04-19 11:15:00|10686.2|10681.2|10697.2|10692.2|10698.7|10693.7|10686.2|10681.2|22
1713525600000|2024-04-19 11:20:00|10696.7|10691.7|10701.2|10696.2|10701.7|10696.7|10690.2|10685.2|36
1713525900000|2024-04-19 11:25:00|10700.7|10695.7|10707.2|10702.2|10709.7|10704.7|10700.2|10695.2|44
1713526200000|2024-04-19 11:30:00|10707.7|10702.7|10713.7|10708.7|10714.2|10709.2|10707.7|10702.7|28
1713526500000|2024-04-19 11:35:00|10714.2|10709.2|10714.2|10709.2|10716.2|10711.2|10711.2|10706.2|22
1713526800000|2024-04-19 11:40:00|10711.8|10706.8|10718.8|10713.8|10722.3|10717.3|10711.8|10706.8|100
1713527100000|2024-04-19 11:45:00|10717.8|10712.8|10708.8|10703.8|10719.8|10714.8|10708.8|10703.8|29
1713527400000|2024-04-19 11:50:00|10709.3|10704.3|10711.8|10706.8|10713.3|10708.3|10707.8|10702.8|30
1713527700000|2024-04-19 11:55:00|10712.3|10707.3|10716.8|10711.8|10718.3|10713.3|10710.8|10705.8|40
1713528000000|2024-04-19 12:00:00|10716.3|10711.3|10704.8|10699.8|10717.8|10712.8|10704.8|10699.8|48
1713528300000|2024-04-19 12:05:00|10705.3|10700.3|10700.8|10695.8|10708.8|10703.8|10699.8|10694.8|45
1713528600000|2024-04-19 12:10:00|10700.3|10695.3|10700.8|10695.8|10704.8|10699.8|10697.8|10692.8|28
1713528900000|2024-04-19 12:15:00|10701.3|10696.3|10710.3|10705.3|10710.8|10705.8|10696.8|10691.8|39
1713529200000|2024-04-19 12:20:00|10709.8|10704.8|10719.8|10714.8|10719.8|10714.8|10708.8|10703.8|46
1713529500000|2024-04-19 12:25:00|10719.3|10714.3|10717.8|10712.8|10720.8|10715.8|10714.8|10709.8|57
1713529800000|2024-04-19 12:30:00|10718.3|10713.3|10716.3|10711.3|10722.8|10717.8|10711.8|10706.8|24
1713530100000|2024-04-19 12:35:00|10717.3|10712.3|10706.8|10701.8|10717.3|10712.3|10706.8|10701.8|17
1713530400000|2024-04-19 12:40:00|10706.3|10701.3|10690.8|10685.8|10710.3|10705.3|10689.8|10684.8|27
1713530700000|2024-04-19 12:45:00|10691.3|10686.3|10701.8|10696.8|10701.8|10696.8|10685.8|10680.8|60
1713531000000|2024-04-19 12:50:00|10702.3|10697.3|10710.8|10705.8|10712.8|10707.8|10702.3|10697.3|40
1713531300000|2024-04-19 12:55:00|10712.8|10707.8|10713.8|10708.8|10717.8|10712.8|10708.8|10703.8|33
1713531600000|2024-04-19 13:00:00|10711.8|10706.8|10724.3|10719.3|10725.8|10720.8|10711.8|10706.8|66
1713531900000|2024-04-19 13:05:00|10723.8|10718.8|10713.3|10708.3|10724.8|10719.8|10711.8|10706.8|51
1713532200000|2024-04-19 13:10:00|10712.8|10707.8|10711.3|10706.3|10717.3|10712.3|10709.3|10704.3|48
1713532500000|2024-04-19 13:15:00|10710.8|10705.8|10703.3|10698.3|10714.8|10709.8|10701.8|10696.8|45
1713532800000|2024-04-19 13:20:00|10703.8|10698.8|10711.8|10706.8|10712.8|10707.8|10699.8|10694.8|55
1713533100000|2024-04-19 13:25:00|10711.3|10706.3|10716.8|10711.8|10716.8|10711.8|10700.8|10695.8|71
1713533400000|2024-04-19 13:30:00|10716.3|10711.3|10731.8|10726.8|10734.3|10729.3|10708.8|10703.8|136
1713533700000|2024-04-19 13:35:00|10732.3|10727.3|10736.8|10731.8|10740.8|10735.8|10727.8|10722.8|111
1713534000000|2024-04-19 13:40:00|10736.3|10731.3|10738.8|10733.8|10740.8|10735.8|10729.3|10724.3|56
1713534300000|2024-04-19 13:45:00|10738.3|10733.3|10743.3|10738.3|10752.3|10747.3|10736.8|10731.8|98
1713534600000|2024-04-19 13:50:00|10742.8|10737.8|10729.8|10724.8|10743.8|10738.8|10726.3|10721.3|177
1713534900000|2024-04-19 13:55:00|10729.3|10724.3|10725.3|10720.3|10736.3|10731.3|10719.8|10714.8|211
1713535200000|2024-04-19 14:00:00|10724.8|10719.8|10732.8|10727.8|10735.8|10730.8|10723.8|10718.8|96
1713535500000|2024-04-19 14:05:00|10733.3|10728.3|10728.3|10723.3|10740.8|10735.8|10728.3|10723.3|140
1713535800000|2024-04-19 14:10:00|10728.7|10723.7|10720.7|10715.7|10730.2|10725.2|10712.2|10707.2|228
1713536100000|2024-04-19 14:15:00|10719.7|10714.7|10734.2|10729.2|10734.2|10729.2|10713.7|10708.7|141
1713536400000|2024-04-19 14:20:00|10733.7|10728.7|10730.2|10725.2|10741.2|10736.2|10727.2|10722.2|188
1713536700000|2024-04-19 14:25:00|10730.7|10725.7|10733.2|10728.2|10733.2|10728.2|10721.2|10716.2|218
1713537000000|2024-04-19 14:30:00|10733.7|10728.7|10734.7|10729.7|10740.2|10735.2|10732.2|10727.2|191
1713537300000|2024-04-19 14:35:00|10734.2|10729.2|10731.2|10726.2|10736.7|10731.7|10727.2|10722.2|139
1713537600000|2024-04-19 14:40:00|10730.2|10725.2|10730.2|10725.2|10735.2|10730.2|10723.7|10718.7|166
1713537900000|2024-04-19 14:45:00|10729.7|10724.7|10737.2|10732.2|10743.2|10738.2|10728.7|10723.7|120
1713538200000|2024-04-19 14:50:00|10736.7|10731.7|10733.2|10728.2|10742.2|10737.2|10729.2|10724.2|72
1713538500000|2024-04-19 14:55:00|10732.7|10727.7|10729.7|10724.7|10733.7|10728.7|10725.7|10720.7|96
1713538800000|2024-04-19 15:00:00|10730.2|10725.2|10731.7|10726.7|10734.7|10729.7|10725.7|10720.7|142
1713539100000|2024-04-19 15:05:00|10732.2|10727.2|10732.2|10727.2|10736.7|10731.7|10730.2|10725.2|143
1713539400000|2024-04-19 15:10:00|10731.7|10726.7|10734.2|10729.2|10736.2|10731.2|10725.7|10720.7|141
1713539700000|2024-04-19 15:15:00|10735.7|10730.7|10738.7|10733.7|10739.7|10734.7|10734.7|10729.7|202
1713540000000|2024-04-19 15:20:00|10739.2|10734.2|10734.7|10729.7|10741.7|10736.7|10734.2|10729.2|403
1713540300000|2024-04-19 15:25:00|10734.2|10729.2|10739.7|10734.7|10740.7|10735.7|10733.2|10728.2|422
1713540600000|2024-04-19 15:30:00|10740.2|10734.2|10737.2|10731.2|10742.2|10736.2|10734.2|10728.2|288
1713540900000|2024-04-19 15:35:00|10736.2|10730.2|10743.2|10736.2|10744.2|10737.2|10734.2|10727.2|170
1713541200000|2024-04-19 15:40:00|10744.2|10737.2|10747.2|10740.2|10748.2|10742.2|10743.2|10736.2|60
1713541500000|2024-04-19 15:45:00|10746.2|10739.2|10747.2|10740.2|10749.2|10743.2|10744.2|10738.2|35
1713541800000|2024-04-19 15:50:00|10746.2|10739.2|10744.2|10738.2|10749.2|10742.2|10741.2|10734.2|27
1713542100000|2024-04-19 15:55:00|10745.2|10739.2|10739.2|10732.2|10747.2|10740.2|10737.2|10731.2|4
1713542400000|2024-04-19 16:00:00|10738.2|10731.2|10738.2|10731.2|10747.2|10740.2|10736.2|10729.2|6
1713542700000|2024-04-19 16:05:00|10739.2|10732.2|10733.2|10726.2|10739.2|10732.2|10730.2|10723.2|13
1713543000000|2024-04-19 16:10:00|10732.2|10725.2|10724.2|10717.2|10733.2|10726.2|10723.2|10716.2|9
1713543300000|2024-04-19 16:15:00|10725.2|10718.2|10720.2|10713.2|10729.2|10722.2|10720.2|10713.2|9
1713543600000|2024-04-19 16:20:00|10721.2|10714.2|10722.2|10715.2|10724.2|10717.2|10720.2|10713.2|31
1713543900000|2024-04-19 16:25:00|10723.2|10716.2|10714.2|10707.2|10723.2|10716.2|10714.2|10707.2|33
1713544200000|2024-04-19 16:30:00|10715.2|10708.2|10717.2|10710.2|10719.2|10711.2|10712.2|10706.2|16
1713544500000|2024-04-19 16:35:00|10718.2|10711.2|10712.2|10706.2|10718.2|10711.2|10712.2|10706.2|6
1713544800000|2024-04-19 16:40:00|10713.2|10707.2|10719.2|10711.2|10721.2|10714.2|10712.2|10707.2|18
1713545100000|2024-04-19 16:45:00|10718.2|10710.2|10716.2|10708.2|10720.2|10713.2|10714.2|10707.2|29
1713545400000|2024-04-19 16:50:00|10717.2|10709.2|10723.2|10716.2|10730.2|10723.2|10717.2|10709.2|23
1713545700000|2024-04-19 16:55:00|10724.2|10717.2|10732.2|10724.2|10737.7|10725.7|10724.2|10717.2|14
1713546000000|2024-04-19 17:00:00|10731.2|10723.2|10733.2|10725.2|10734.2|10727.2|10729.2|10721.2|3
1713546300000|2024-04-19 17:05:00|10732.2|10724.2|10738.2|10731.2|10738.2|10731.2|10732.2|10724.2|3
1713546600000|2024-04-19 17:10:00|10739.2|10732.2|10739.2|10732.2|10739.2|10732.2|10735.2|10728.2|7
1713546900000|2024-04-19 17:15:00|10738.2|10731.2|10745.2|10737.2|10746.2|10738.2|10735.2|10728.2|3
1713547200000|2024-04-19 17:20:00|10746.2|10738.2|10742.2|10735.2|10746.2|10739.2|10740.2|10732.2|3
1713547500000|2024-04-19 17:25:00|10743.2|10736.2|10733.2|10726.2|10744.2|10737.2|10732.2|10724.2|8
1713547800000|2024-04-19 17:30:00|10732.2|10725.2|10737.2|10730.2|10740.2|10733.2|10732.2|10725.2|9
1713548100000|2024-04-19 17:35:00|10736.2|10729.2|10733.2|10726.2|10739.2|10732.2|10733.2|10725.2|5
1713548400000|2024-04-19 17:40:00|10734.2|10727.2|10737.2|10730.2|10738.2|10731.2|10734.2|10726.2|0
1713548700000|2024-04-19 17:45:00|10738.2|10731.2|10748.2|10741.2|10748.2|10741.2|10737.2|10730.2|13
1713549000000|2024-04-19 17:50:00|10749.2|10742.2|10755.2|10746.2|10755.2|10746.2|10748.2|10741.2|26
1713549300000|2024-04-19 17:55:00|10754.2|10745.2|10747.6|10735.6|10754.2|10746.2|10743.2|10735.6|12
1713549600000|2024-04-19 18:00:00|10745.7|10733.7|10729.8|10717.8|10745.7|10733.7|10727.7|10715.7|0
1713549900000|2024-04-19 18:05:00|10730.8|10718.8|10731.7|10719.7|10739.8|10727.8|10723.7|10711.7|0
1713550200000|2024-04-19 18:10:00|10731.8|10719.8|10730.7|10718.7|10737.7|10725.7|10729.7|10717.7|0
1713550500000|2024-04-19 18:15:00|10729.7|10717.7|10735.6|10723.6|10737.6|10725.6|10725.6|10713.6|0
1713550800000|2024-04-19 18:20:00|10734.7|10722.7|10735.7|10723.7|10737.7|10725.7|10731.6|10719.6|0
1713551100000|2024-04-19 18:25:00|10735.6|10723.6|10719.7|10707.7|10735.6|10723.6|10719.6|10707.6|0
1713551400000|2024-04-19 18:30:00|10719.6|10707.6|10722.7|10710.7|10725.7|10713.7|10719.6|10707.6|0
1713551700000|2024-04-19 18:35:00|10723.6|10711.6|10709.7|10697.7|10724.6|10712.6|10709.7|10697.7|0
1713552000000|2024-04-19 18:40:00|10709.6|10697.6|10703.6|10691.6|10709.7|10697.7|10703.6|10691.6|0
1713552300000|2024-04-19 18:45:00|10703.7|10691.7|10707.7|10695.7|10709.7|10697.7|10697.7|10685.7|0
1713552600000|2024-04-19 18:50:00|10707.8|10695.8|10705.7|10693.7|10710.7|10698.7|10703.6|10691.6|0
1713552900000|2024-04-19 18:55:00|10705.6|10693.6|10715.5|10703.5|10715.5|10703.5|10705.6|10693.6|0
1713553200000|2024-04-19 19:00:00|10713.6|10701.6|10712.5|10700.5|10717.5|10705.5|10709.4|10697.4|0
1713553500000|2024-04-19 19:05:00|10711.5|10699.5|10716.5|10704.5|10719.5|10707.5|10705.4|10693.4|0
1713553800000|2024-04-19 19:10:00|10717.4|10705.4|10721.5|10709.5|10725.6|10713.6|10713.5|10701.5|0
1713554100000|2024-04-19 19:15:00|10721.4|10709.4|10721.4|10709.4|10723.4|10711.4|10713.4|10701.4|0
1713554400000|2024-04-19 19:20:00|10723.3|10711.3|10717.3|10705.3|10723.4|10711.4|10715.4|10703.4|0
1713554700000|2024-04-19 19:25:00|10717.4|10705.4|10721.3|10709.3|10727.3|10715.3|10715.3|10703.3|0
1713555000000|2024-04-19 19:30:00|10719.4|10707.4|10721.3|10709.3|10725.3|10713.3|10719.3|10707.3|0
1713555300000|2024-04-19 19:35:00|10721.4|10709.4|10717.2|10705.2|10725.2|10713.2|10711.1|10699.1|0
1713555600000|2024-04-19 19:40:00|10717.3|10705.3|10719|10707|10721|10709|10711.1|10699.1|0
1713555900000|2024-04-19 19:45:00|10718.1|10706.1|10721|10709|10725|10713|10712.9|10700.9|0
1713556200000|2024-04-19 19:50:00|10719|10707|10729|10717|10729|10717|10719|10707|0
1713556500000|2024-04-19 19:55:00|10727.1|10715.1|10723.3|10711.3|10729.1|10717.1|10721.2|10709.2|0
1713556800000|2024-04-19 20:00:00|10724.4|10712.4|10723|10711|10725.8|10713.8|10716.3|10704.3|0
1713557100000|2024-04-19 20:05:00|10722.4|10710.4|10721|10709|10722.4|10710.4|10716.3|10704.3|0
1713557400000|2024-04-19 20:10:00|10721.1|10709.1|10723.8|10711.8|10725.4|10713.4|10721.1|10709.1|0
1713557700000|2024-04-19 20:15:00|10723.6|10711.6|10726.6|10714.6|10727.6|10715.6|10722.9|10710.9|0
1713558000000|2024-04-19 20:20:00|10726.2|10714.2|10723.4|10711.4|10726.6|10714.6|10722.3|10710.3|0
1713558300000|2024-04-19 20:25:00|10723.3|10711.3|10726.6|10714.6|10726.6|10714.6|10722.5|10710.5|0
1713558600000|2024-04-19 20:30:00|10727.2|10715.2|10726.4|10714.4|10728.2|10716.2|10724.8|10712.8|0
1713558900000|2024-04-19 20:35:00|10726.8|10714.8|10723.4|10711.4|10726.8|10714.8|10723|10711|0
1713559200000|2024-04-19 20:40:00|10723.8|10711.8|10721.4|10709.4|10723.8|10711.8|10721|10709|0
1713559500000|2024-04-19 20:45:00|10721.5|10709.5|10721.4|10709.4|10723.4|10711.4|10720.1|10708.1|0
1713559800000|2024-04-19 20:50:00|10721.5|10709.5|10722|10710|10723|10711|10719.9|10707.9|0
1713560100000|2024-04-19 20:55:00|10722.4|10710.4|10724.2|10712.2|10724.2|10712.2|10722|10710|0
1713560400000|2024-04-19 21:00:00|10721.7|10709.7|10721.7|10709.7|10721.7|10709.7|10721.7|10709.7|0
1713736800000|2024-04-21 22:00:00|10740.7|10728.7|10747.8|10735.8|10753.1|10741.1|10740.7|10728.7|0
1713737100000|2024-04-21 22:05:00|10747.6|10735.6|10745.2|10733.2|10747.6|10735.6|10739.7|10727.7|0
1713737400000|2024-04-21 22:10:00|10745.6|10733.6|10750.9|10738.9|10751.9|10739.9|10745.4|10733.4|0
1713737700000|2024-04-21 22:15:00|10750.5|10738.5|10749.6|10737.6|10750.7|10738.7|10747.2|10735.2|0
1713738000000|2024-04-21 22:20:00|10749.8|10737.8|10747.6|10735.6|10750|10738|10746.6|10734.6|0
1713738300000|2024-04-21 22:25:00|10748|10736|10750.9|10738.9|10753.3|10741.3|10746.6|10734.6|0
1713738600000|2024-04-21 22:30:00|10749.3|10737.3|10748.3|10736.3|10749.7|10737.7|10745.3|10733.3|0
1713738900000|2024-04-21 22:35:00|10748.5|10736.5|10747.3|10735.3|10749.7|10737.7|10745.9|10733.9|0
1713739200000|2024-04-21 22:40:00|10746.9|10734.9|10750.2|10738.2|10750.6|10738.6|10746.3|10734.3|0
1713739500000|2024-04-21 22:45:00|10750.3|10738.3|10750.6|10738.6|10751.6|10739.6|10749.5|10737.5|0
1713739800000|2024-04-21 22:50:00|10750.7|10738.7|10750.6|10738.6|10751.6|10739.6|10749.8|10737.8|0
1713740100000|2024-04-21 22:55:00|10750.8|10738.8|10752.6|10740.6|10755|10743|10750.6|10738.6|0
1713740400000|2024-04-21 23:00:00|10755.4|10743.4|10756.6|10744.6|10757.6|10745.6|10754.6|10742.6|0
1713740700000|2024-04-21 23:05:00|10755.6|10743.6|10752.3|10740.3|10756.6|10744.6|10751.7|10739.7|0
1713741000000|2024-04-21 23:10:00|10752.5|10740.5|10749.9|10737.9|10753.6|10741.6|10749.9|10737.9|0
1713741300000|2024-04-21 23:15:00|10750.1|10738.1|10750.5|10738.5|10751.7|10739.7|10749.9|10737.9|0
1713741600000|2024-04-21 23:20:00|10750.9|10738.9|10750.9|10738.9|10751.3|10739.3|10748.9|10736.9|0
1713741900000|2024-04-21 23:25:00|10751.3|10739.3|10752.3|10740.3|10753.6|10741.6|10751.3|10739.3|0
1713742200000|2024-04-21 23:30:00|10749.5|10737.5|10748.7|10736.7|10749.6|10737.6|10747.9|10735.9|0
1713742500000|2024-04-21 23:35:00|10749.3|10737.3|10752|10740|10754|10742|10748.7|10736.7|0
1713742800000|2024-04-21 23:40:00|10752.4|10740.4|10754|10742|10754|10742|10751.6|10739.6|0
1713743100000|2024-04-21 23:45:00|10756.8|10744.8|10756.6|10744.6|10758|10746|10755.4|10743.4|0
1713743400000|2024-04-21 23:50:00|10755.6|10743.6|10757.6|10745.6|10758.4|10746.4|10755|10743|0
1713743700000|2024-04-21 23:55:00|10757|10745|10759.3|10747.3|10760.9|10748.9|10756|10744|0
1713744000000|2024-04-22 00:00:00|10758.9|10746.9|10759.5|10747.5|10762.8|10750.8|10758|10746|0
1713744300000|2024-04-22 00:05:00|10759.9|10747.9|10761.2|10749.2|10764.2|10752.2|10759.7|10747.7|0
1713744600000|2024-04-22 00:10:00|10760.8|10748.8|10767|10755|10767|10755|10754|10742|0
1713744900000|2024-04-22 00:15:00|10766.6|10754.6|10790.6|10778.6|10801.4|10789.4|10766|10754|0
1713745200000|2024-04-22 00:20:00|10791.5|10779.5|10789.8|10777.8|10793.6|10781.6|10788.8|10776.8|0
1713745500000|2024-04-22 00:25:00|10791.7|10779.7|10785.8|10773.8|10791.7|10779.7|10784.8|10772.8|0
1713745800000|2024-04-22 00:30:00|10784.8|10772.8|10781.8|10769.8|10784.8|10772.8|10781.7|10769.7|0
1713746100000|2024-04-22 00:35:00|10782.7|10770.7|10769.1|10757.1|10783.7|10771.7|10769|10757|0
1713746400000|2024-04-22 00:40:00|10769|10757|10766|10754|10775.8|10763.8|10758.2|10746.2|0
1713746700000|2024-04-22 00:45:00|10766.1|10754.1|10773.9|10761.9|10775.8|10763.8|10766.1|10754.1|0
1713747000000|2024-04-22 00:50:00|10773.8|10761.8|10770|10758|10773.9|10761.9|10758.3|10746.3|0
1713747300000|2024-04-22 00:55:00|10769|10757|10757.3|10745.3|10770|10758|10756.4|10744.4|0
1713747600000|2024-04-22 01:00:00|10757.4|10745.4|10757.3|10745.3|10764.1|10752.1|10756.3|10744.3|0
1713747900000|2024-04-22 01:05:00|10756.4|10744.4|10766.2|10754.2|10766.2|10754.2|10753.4|10741.4|0
1713748200000|2024-04-22 01:10:00|10767.2|10755.2|10771.1|10759.1|10773.1|10761.1|10766.2|10754.2|0
1713748500000|2024-04-22 01:15:00|10770.1|10758.1|10768.1|10756.1|10774|10762|10764.2|10752.2|0
1713748800000|2024-04-22 01:20:00|10767.2|10755.2|10768.1|10756.1|10772.1|10760.1|10767.2|10755.2|0
1713749100000|2024-04-22 01:25:00|10767.1|10755.1|10767.1|10755.1|10770.1|10758.1|10762.2|10750.2|0
1713749400000|2024-04-22 01:30:00|10766.2|10754.2|10762.2|10750.2|10772|10760|10762.2|10750.2|0
1713749700000|2024-04-22 01:35:00|10764.1|10752.1|10758.3|10746.3|10766.1|10754.1|10756.4|10744.4|0
1713750000000|2024-04-22 01:40:00|10760.3|10748.3|10764.1|10752.1|10766.1|10754.1|10758.3|10746.3|0
1713750300000|2024-04-22 01:45:00|10761.3|10749.3|10772.9|10760.9|10772.9|10760.9|10761.2|10749.2|0
1713750600000|2024-04-22 01:50:00|10774.8|10762.8|10770.9|10758.9|10774.8|10762.8|10768.9|10756.9|0
1713750900000|2024-04-22 01:55:00|10770.8|10758.8|10776.8|10764.8|10776.8|10764.8|10770.8|10758.8|0
1713751200000|2024-04-22 02:00:00|10781.6|10769.6|10777.7|10765.7|10781.6|10769.6|10773.8|10761.8|0
1713751500000|2024-04-22 02:05:00|10776.8|10764.8|10781.6|10769.6|10781.6|10769.6|10775.8|10763.8|0
1713751800000|2024-04-22 02:10:00|10779.7|10767.7|10779.6|10767.6|10781.6|10769.6|10777.7|10765.7|0
1713752100000|2024-04-22 02:15:00|10778.6|10766.6|10783.5|10771.5|10783.5|10771.5|10778.6|10766.6|0
1713752400000|2024-04-22 02:20:00|10781.6|10769.6|10785.5|10773.5|10787.4|10775.4|10781.6|10769.6|0
1713752700000|2024-04-22 02:25:00|10784.5|10772.5|10783.6|10771.6|10785.5|10773.5|10779.7|10767.7|0
1713753000000|2024-04-22 02:30:00|10782.6|10770.6|10783.6|10771.6|10783.6|10771.6|10781.6|10769.6|0
1713753300000|2024-04-22 02:35:00|10782.6|10770.6|10781.6|10769.6|10783.6|10771.6|10779.7|10767.7|0
1713753600000|2024-04-22 02:40:00|10780.6|10768.6|10775.8|10763.8|10781.6|10769.6|10775.8|10763.8|0
1713753900000|2024-04-22 02:45:00|10776.7|10764.7|10777.7|10765.7|10779.7|10767.7|10775.8|10763.8|0
1713754200000|2024-04-22 02:50:00|10777.8|10765.8|10776.8|10764.8|10779.7|10767.7|10775.8|10763.8|0
1713754500000|2024-04-22 02:55:00|10777.7|10765.7|10777.8|10765.8|10777.8|10765.8|10777.7|10765.7|0
1713754800000|2024-04-22 03:00:00|10776.8|10764.8|10781.7|10769.7|10781.7|10769.7|10775.8|10763.8|0
1713755100000|2024-04-22 03:05:00|10781.6|10769.6|10778.8|10766.8|10781.7|10769.7|10777.8|10765.8|0
1713755400000|2024-04-22 03:10:00|10779.7|10767.7|10777.8|10765.8|10779.8|10767.8|10777.8|10765.8|0
1713755700000|2024-04-22 03:15:00|10779.8|10767.8|10777.9|10765.9|10779.8|10767.8|10777.8|10765.8|0
1713756000000|2024-04-22 03:20:00|10779.8|10767.8|10778.9|10766.9|10779.8|10767.8|10778.9|10766.9|0
1713756300000|2024-04-22 03:25:00|10777.9|10765.9|10777.9|10765.9|10779.8|10767.8|10777.8|10765.8|0
1713756600000|2024-04-22 03:30:00|10777.8|10765.8|10771|10759|10778.8|10766.8|10770|10758|0
1713756900000|2024-04-22 03:35:00|10772|10760|10774|10762|10774|10762|10770.1|10758.1|0
1713757200000|2024-04-22 03:40:00|10773.9|10761.9|10772|10760|10774|10762|10770|10758|0
1713757500000|2024-04-22 03:45:00|10771|10759|10772|10760|10772|10760|10770|10758|0
1713757800000|2024-04-22 03:50:00|10772.1|10760.1|10772|10760|10774|10762|10771.1|10759.1|0
1713758100000|2024-04-22 03:55:00|10771.1|10759.1|10770.1|10758.1|10772.1|10760.1|10770.1|10758.1|0
1713758400000|2024-04-22 04:00:00|10772|10760|10772|10760|10772|10760|10770|10758|0
1713758700000|2024-04-22 04:05:00|10771|10759|10772|10760|10772|10760|10770.1|10758.1|0
1713759000000|2024-04-22 04:10:00|10771|10759|10772|10760|10772|10760|10770.1|10758.1|0
1713759300000|2024-04-22 04:15:00|10771.1|10759.1|10771|10759|10772|10760|10770.1|10758.1|0
1713759600000|2024-04-22 04:20:00|10770.1|10758.1|10771|10759|10772|10760|10770.1|10758.1|0
1713759900000|2024-04-22 04:25:00|10772|10760|10775|10763|10775.9|10763.9|10772|10760|0
1713760200000|2024-04-22 04:30:00|10775.9|10763.9|10777.9|10765.9|10778|10766|10775.9|10763.9|0
1713760500000|2024-04-22 04:35:00|10777|10765|10778|10766|10779.9|10767.9|10776|10764|0
1713760800000|2024-04-22 04:40:00|10779|10767|10779|10767|10779.9|10767.9|10778|10766|0
1713761100000|2024-04-22 04:45:00|10778|10766|10778|10766|10779.9|10767.9|10778|10766|0
1713761400000|2024-04-22 04:50:00|10778.9|10766.9|10781.8|10769.8|10781.9|10769.9|10778|10766|0
1713761700000|2024-04-22 04:55:00|10781.9|10769.9|10778|10766|10781.9|10769.9|10778|10766|0
1713762000000|2024-04-22 05:00:00|10779.9|10767.9|10778.3|10766.3|10779.9|10767.9|10776|10764|0
1713762300000|2024-04-22 05:05:00|10779.3|10767.3|10777.3|10765.3|10779.3|10767.3|10777.3|10765.3|0
1713762600000|2024-04-22 05:10:00|10778.3|10766.3|10778.3|10766.3|10779.3|10767.3|10777.3|10765.3|0
1713762900000|2024-04-22 05:15:00|10777.4|10765.4|10777.3|10765.3|10779.3|10767.3|10777.3|10765.3|0
1713763200000|2024-04-22 05:20:00|10777.4|10765.4|10781.2|10769.2|10781.2|10769.2|10777.3|10765.3|0
1713763500000|2024-04-22 05:25:00|10779.3|10767.3|10781.2|10769.2|10783.1|10771.1|10779.3|10767.3|0
1713763800000|2024-04-22 05:30:00|10782.2|10770.2|10784.1|10772.1|10785.1|10773.1|10781.2|10769.2|0
1713764100000|2024-04-22 05:35:00|10785.1|10773.1|10788.2|10776.2|10789.1|10777.1|10783.1|10771.1|0
1713764400000|2024-04-22 05:40:00|10789.2|10777.2|10788.2|10776.2|10789.2|10777.2|10787.2|10775.2|0
1713764700000|2024-04-22 05:45:00|10789.2|10777.2|10789|10777|10791.2|10779.2|10789|10777|0
1713765000000|2024-04-22 05:50:00|10788|10776|10794.8|10782.8|10794.8|10782.8|10787|10775|0
1713765300000|2024-04-22 05:55:00|10793.9|10781.9|10796.7|10784.7|10796.8|10784.8|10792.8|10780.8|0
1713765600000|2024-04-22 06:00:00|10794.8|10782.8|10793.8|10788.8|10796.3|10791.3|10787.3|10778.9|20
1713765900000|2024-04-22 06:05:00|10794.3|10789.3|10802.8|10797.8|10805.3|10800.3|10788.8|10783.8|47
1713766200000|2024-04-22 06:10:00|10803.3|10798.3|10809.8|10804.8|10810.3|10805.3|10798.3|10793.3|33
1713766500000|2024-04-22 06:15:00|10808.8|10803.8|10813.8|10808.8|10814.8|10809.8|10808.8|10803.8|18
1713766800000|2024-04-22 06:20:00|10813.3|10808.3|10819.8|10814.8|10820.3|10815.3|10809.3|10804.3|23
1713767100000|2024-04-22 06:25:00|10820.3|10815.3|10813.3|10808.3|10827.8|10822.8|10812.3|10807.3|59
1713767400000|2024-04-22 06:30:00|10814.8|10809.8|10808.8|10803.8|10814.8|10809.8|10807.3|10802.3|8
1713767700000|2024-04-22 06:35:00|10808.3|10803.3|10812.3|10807.3|10813.8|10808.8|10807.3|10802.3|1
1713768000000|2024-04-22 06:40:00|10812.8|10807.8|10815.8|10810.8|10816.3|10811.3|10812.3|10807.3|3
1713768300000|2024-04-22 06:45:00|10816.3|10811.3|10824.3|10819.3|10825.8|10820.8|10816.3|10811.3|24
1713768600000|2024-04-22 06:50:00|10824.8|10819.8|10829.3|10824.3|10830.8|10825.8|10824.8|10819.8|12
1713768900000|2024-04-22 06:55:00|10830.3|10825.3|10823.3|10818.3|10832.3|10827.3|10823.3|10818.3|24
1713769200000|2024-04-22 07:00:00|10823.8|10818.8|10846.8|10841.8|10851.3|10846.3|10819.8|10814.8|600
1713769500000|2024-04-22 07:05:00|10848.3|10843.3|10842.3|10837.3|10850.3|10845.3|10834.3|10829.3|264
1713769800000|2024-04-22 07:10:00|10842.8|10837.8|10842.3|10837.3|10850.8|10845.8|10835.3|10830.3|122
1713770100000|2024-04-22 07:15:00|10842.8|10837.8|10839.3|10834.3|10847.3|10842.3|10835.3|10830.3|112
1713770400000|2024-04-22 07:20:00|10838.8|10833.8|10830.3|10825.3|10843.8|10838.8|10829.8|10824.8|108
1713770700000|2024-04-22 07:25:00|10830.8|10825.8|10828.8|10823.8|10835.3|10830.3|10825.3|10820.3|105
1713771000000|2024-04-22 07:30:00|10829.3|10824.3|10832.8|10827.8|10833.8|10828.8|10823.3|10818.3|107
1713771300000|2024-04-22 07:35:00|10833.3|10828.3|10818.3|10813.3|10834.8|10829.8|10817.3|10812.3|100
1713771600000|2024-04-22 07:40:00|10816.2|10811.2|10805.2|10800.2|10819.2|10814.2|10805.2|10800.2|61
1713771900000|2024-04-22 07:45:00|10806.2|10801.2|10804.2|10799.2|10810.2|10805.2|10798.7|10793.7|126
1713772200000|2024-04-22 07:50:00|10803.7|10798.7|10786.2|10781.2|10803.7|10798.7|10786.2|10781.2|74
1713772500000|2024-04-22 07:55:00|10785.7|10780.7|10793.2|10788.2|10797.7|10792.7|10785.2|10780.2|44
1713772800000|2024-04-22 08:00:00|10792.7|10787.7|10795.2|10790.2|10799.2|10794.2|10791.2|10786.2|63
1713773100000|2024-04-22 08:05:00|10794.7|10789.7|10795.2|10790.2|10800.2|10795.2|10793.2|10788.2|44
1713773400000|2024-04-22 08:10:00|10795.7|10790.7|10806.2|10801.2|10809.2|10804.2|10795.7|10790.7|56
1713773700000|2024-04-22 08:15:00|10805.2|10800.2|10809.2|10804.2|10810.2|10805.2|10803.2|10798.2|105
1713774000000|2024-04-22 08:20:00|10808.2|10803.2|10813.2|10808.2|10813.7|10808.7|10804.2|10799.2|85
1713774300000|2024-04-22 08:25:00|10812.7|10807.7|10812.2|10807.2|10817.7|10812.7|10807.2|10802.2|65
1713774600000|2024-04-22 08:30:00|10811.7|10806.7|10816.2|10811.2|10818.2|10813.2|10806.2|10801.2|64
1713774900000|2024-04-22 08:35:00|10815.7|10810.7|10816.2|10811.2|10818.2|10813.2|10813.2|10808.2|32
1713775200000|2024-04-22 08:40:00|10816.7|10811.7|10809.2|10804.2|10817.7|10812.7|10805.2|10800.2|59
1713775500000|2024-04-22 08:45:00|10809.7|10804.7|10812.2|10807.2|10813.7|10808.7|10806.2|10801.2|41
1713775800000|2024-04-22 08:50:00|10812.7|10807.7|10816.2|10811.2|10816.2|10811.2|10807.7|10802.7|32
1713776100000|2024-04-22 08:55:00|10816.7|10811.7|10821.7|10816.7|10824.7|10819.7|10815.7|10810.7|45
1713776400000|2024-04-22 09:00:00|10822.2|10817.2|10830.2|10825.2|10833.2|10828.2|10820.2|10815.2|53
1713776700000|2024-04-22 09:05:00|10830.7|10825.7|10835.2|10830.2|10835.7|10830.7|10829.2|10824.2|55
1713777000000|2024-04-22 09:10:00|10834.7|10829.7|10838.2|10833.2|10838.2|10833.2|10831.2|10826.2|68
1713777300000|2024-04-22 09:15:00|10838.7|10833.7|10844.2|10839.2|10846.2|10841.2|10836.2|10831.2|75
1713777600000|2024-04-22 09:20:00|10844.7|10839.7|10842.2|10837.2|10847.2|10842.2|10840.7|10835.7|51
1713777900000|2024-04-22 09:25:00|10842.7|10837.7|10842.2|10837.2|10846.2|10841.2|10840.2|10835.2|89
1713778200000|2024-04-22 09:30:00|10843.2|10838.2|10841.2|10836.2|10847.2|10842.2|10839.7|10834.7|41
1713778500000|2024-04-22 09:35:00|10841.7|10836.7|10837.2|10832.2|10842.2|10837.2|10835.7|10830.7|40
1713778800000|2024-04-22 09:40:00|10837.7|10832.7|10842.2|10837.2|10845.7|10840.7|10837.2|10832.2|33
1713779100000|2024-04-22 09:45:00|10841.2|10836.2|10842.2|10837.2|10843.2|10838.2|10837.7|10832.7|79
1713779400000|2024-04-22 09:50:00|10843.2|10838.2|10841.2|10836.2|10843.2|10838.2|10836.7|10831.7|95
1713779700000|2024-04-22 09:55:00|10840.7|10835.7|10838.7|10833.7|10844.2|10839.2|10836.2|10831.2|34
1713780000000|2024-04-22 10:00:00|10839.2|10834.2|10844.2|10839.2|10848.2|10843.2|10837.7|10832.7|54
1713780300000|2024-04-22 10:05:00|10844.7|10839.7|10841.2|10836.2|10847.2|10842.2|10841.2|10836.2|15
1713780600000|2024-04-22 10:10:00|10841.7|10836.7|10839.2|10834.2|10845.2|10840.2|10839.2|10834.2|27
1713780900000|2024-04-22 10:15:00|10839.7|10834.7|10842.2|10837.2|10846.7|10841.7|10839.7|10834.7|20
1713781200000|2024-04-22 10:20:00|10841.7|10836.7|10843.7|10838.7|10845.2|10840.2|10839.7|10834.7|11
1713781500000|2024-04-22 10:25:00|10844.2|10839.2|10843.2|10838.2|10844.2|10839.2|10839.2|10834.2|29
1713781800000|2024-04-22 10:30:00|10842.7|10837.7|10841.7|10836.7|10844.2|10839.2|10839.2|10834.2|33
1713782100000|2024-04-22 10:35:00|10842.2|10837.2|10838.2|10833.2|10842.2|10837.2|10837.2|10832.2|40
1713782400000|2024-04-22 10:40:00|10837.7|10832.7|10831.2|10826.2|10838.2|10833.2|10829.7|10824.7|31
1713782700000|2024-04-22 10:45:00|10830.7|10825.7|10832.2|10827.2|10832.7|10827.7|10827.2|10822.2|30
1713783000000|2024-04-22 10:50:00|10831.2|10826.2|10835.2|10830.2|10835.2|10830.2|10829.2|10824.2|33
1713783300000|2024-04-22 10:55:00|10834.7|10829.7|10839.2|10834.2|10839.2|10834.2|10832.2|10827.2|47
1713783600000|2024-04-22 11:00:00|10840.2|10835.2|10840.2|10835.2|10843.2|10838.2|10836.2|10831.2|85
1713783900000|2024-04-22 11:05:00|10840.7|10835.7|10845.2|10840.2|10845.7|10840.7|10840.2|10835.2|33
1713784200000|2024-04-22 11:10:00|10844.7|10839.7|10844.2|10839.2|10846.2|10841.2|10839.2|10834.2|62
1713784500000|2024-04-22 11:15:00|10843.2|10838.2|10848.2|10843.2|10848.2|10843.2|10843.2|10838.2|38
1713784800000|2024-04-22 11:20:00|10847.7|10842.7|10842.2|10837.2|10848.2|10843.2|10837.2|10832.2|34
1713785100000|2024-04-22 11:25:00|10842.7|10837.7|10841.2|10836.2|10844.7|10839.7|10836.2|10831.2|26
1713785400000|2024-04-22 11:30:00|10841.7|10836.7|10841.2|10836.2|10843.7|10838.7|10838.2|10833.2|27
1713785700000|2024-04-22 11:35:00|10840.7|10835.7|10844.2|10839.2|10845.2|10840.2|10840.7|10835.7|29
1713786000000|2024-04-22 11:40:00|10844.6|10839.6|10843.6|10838.6|10844.6|10839.6|10836.6|10831.6|31
1713786300000|2024-04-22 11:45:00|10844.1|10839.1|10848.6|10843.6|10848.6|10843.6|10842.6|10837.6|19
1713786600000|2024-04-22 11:50:00|10849.1|10844.1|10845.6|10840.6|10852.1|10847.1|10844.6|10839.6|36
1713786900000|2024-04-22 11:55:00|10846.1|10841.1|10845.6|10840.6|10847.6|10842.6|10844.6|10839.6|17
1713787200000|2024-04-22 12:00:00|10846.1|10841.1|10848.6|10843.6|10850.6|10845.6|10842.6|10837.6|27
1713787500000|2024-04-22 12:05:00|10849.1|10844.1|10837.6|10832.6|10849.1|10844.1|10837.6|10832.6|32
1713787800000|2024-04-22 12:10:00|10837.1|10832.1|10837.6|10832.6|10839.6|10834.6|10833.6|10828.6|44
1713788100000|2024-04-22 12:15:00|10838.1|10833.1|10839.6|10834.6|10840.6|10835.6|10836.1|10831.1|37
1713788400000|2024-04-22 12:20:00|10839.1|10834.1|10840.6|10835.6|10843.6|10838.6|10839.1|10834.1|37
1713788700000|2024-04-22 12:25:00|10841.1|10836.1|10834.6|10829.6|10841.1|10836.1|10834.1|10829.1|28
1713789000000|2024-04-22 12:30:00|10835.1|10830.1|10840.6|10835.6|10842.1|10837.1|10832.1|10827.1|41
1713789300000|2024-04-22 12:35:00|10840.1|10835.1|10854.6|10849.6|10854.6|10849.6|10837.6|10832.6|73
1713789600000|2024-04-22 12:40:00|10855.1|10850.1|10854.6|10849.6|10856.6|10851.6|10850.6|10845.6|53
1713789900000|2024-04-22 12:45:00|10854.1|10849.1|10853.6|10848.6|10856.6|10851.6|10852.1|10847.1|20
1713790200000|2024-04-22 12:50:00|10854.1|10849.1|10855.1|10850.1|10857.1|10852.1|10852.6|10847.6|34
1713790500000|2024-04-22 12:55:00|10855.6|10850.6|10855.6|10850.6|10857.6|10852.6|10853.1|10848.1|23
1713790800000|2024-04-22 13:00:00|10856.1|10851.1|10859.6|10854.6|10864.6|10859.6|10855.6|10850.6|103
1713791100000|2024-04-22 13:05:00|10860.6|10855.6|10858.6|10853.6|10862.1|10857.1|10857.1|10852.1|140
1713791400000|2024-04-22 13:10:00|10858.1|10853.1|10857.6|10852.6|10861.1|10856.1|10854.1|10849.1|41
1713791700000|2024-04-22 13:15:00|10858.1|10853.1|10862.6|10857.6|10863.6|10858.6|10857.1|10852.1|26
1713792000000|2024-04-22 13:20:00|10862.1|10857.1|10859.6|10854.6|10863.1|10858.1|10859.1|10854.1|62
1713792300000|2024-04-22 13:25:00|10859.1|10854.1|10855.6|10850.6|10859.6|10854.6|10854.6|10849.6|29
1713792600000|2024-04-22 13:30:00|10855.1|10850.1|10856.6|10851.6|10865.6|10860.6|10853.6|10848.6|78
1713792900000|2024-04-22 13:35:00|10857.1|10852.1|10860.1|10855.1|10862.1|10857.1|10855.1|10850.1|70
1713793200000|2024-04-22 13:40:00|10860.6|10855.6|10861.6|10856.6|10863.1|10858.1|10848.1|10843.1|125
1713793500000|2024-04-22 13:45:00|10862.1|10857.1|10870.6|10865.6|10872.1|10867.1|10861.1|10856.1|137
1713793800000|2024-04-22 13:50:00|10871.1|10866.1|10872.1|10867.1|10874.6|10869.6|10866.6|10861.6|82
1713794100000|2024-04-22 13:55:00|10871.6|10866.6|10868.1|10863.1|10873.6|10868.6|10868.1|10863.1|22
1713794400000|2024-04-22 14:00:00|10867.6|10862.6|10875.6|10870.6|10878.1|10873.1|10867.1|10862.1|64
1713794700000|2024-04-22 14:05:00|10876.1|10871.1|10870.1|10865.1|10878.1|10873.1|10867.1|10862.1|62
1713795000000|2024-04-22 14:10:00|10870.4|10865.4|10876.9|10871.9|10880.9|10875.9|10870.4|10865.4|61
1713795300000|2024-04-22 14:15:00|10877.4|10872.4|10881.9|10876.9|10881.9|10876.9|10874.4|10869.4|61
1713795600000|2024-04-22 14:20:00|10882.4|10877.4|10876.4|10871.4|10882.9|10877.9|10868.9|10863.9|100
1713795900000|2024-04-22 14:25:00|10876.9|10871.9|10877.9|10872.9|10879.4|10874.4|10873.9|10868.9|73
1713796200000|2024-04-22 14:30:00|10877.4|10872.4|10878.9|10873.9|10879.9|10874.9|10869.9|10864.9|98
1713796500000|2024-04-22 14:35:00|10879.4|10874.4|10887.4|10882.4|10888.9|10883.9|10876.9|10871.9|59
1713796800000|2024-04-22 14:40:00|10886.4|10881.4|10890.9|10885.9|10891.4|10886.4|10881.4|10876.4|61
1713797100000|2024-04-22 14:45:00|10890.4|10885.4|10891.9|10886.9|10893.9|10888.9|10886.9|10881.9|87
1713797400000|2024-04-22 14:50:00|10892.4|10887.4|10889.9|10884.9|10893.9|10888.9|10886.4|10881.4|65
1713797700000|2024-04-22 14:55:00|10890.4|10885.4|10893.9|10888.9|10895.4|10890.4|10889.9|10884.9|96
1713798000000|2024-04-22 15:00:00|10893.4|10888.4|10893.9|10888.9|10896.9|10891.9|10889.9|10884.9|200
1713798300000|2024-04-22 15:05:00|10892.9|10887.9|10891.9|10886.9|10895.9|10890.9|10890.9|10885.9|99
1713798600000|2024-04-22 15:10:00|10892.4|10887.4|10888.4|10883.4|10893.9|10888.9|10884.9|10879.9|101
1713798900000|2024-04-22 15:15:00|10888.9|10883.9|10886.4|10881.4|10888.9|10883.9|10884.9|10879.9|96
1713799200000|2024-04-22 15:20:00|10886.9|10881.9|10892.4|10887.4|10894.4|10889.4|10883.4|10878.4|170
1713799500000|2024-04-22 15:25:00|10891.4|10886.4|10899.9|10894.9|10899.9|10894.9|10890.4|10885.4|323
1713799800000|2024-04-22 15:30:00|10900.9|10893.9|10895.9|10888.9|10902.9|10896.9|10894.9|10888.9|293
1713800100000|2024-04-22 15:35:00|10894.9|10887.9|10900.9|10894.9|10902.9|10895.9|10893.9|10887.9|209
1713800400000|2024-04-22 15:40:00|10901.9|10895.9|10895.9|10888.9|10903.9|10896.9|10894.9|10888.9|27
1713800700000|2024-04-22 15:45:00|10896.9|10889.9|10905.9|10898.9|10906.9|10899.9|10896.9|10889.9|20
1713801000000|2024-04-22 15:50:00|10904.9|10897.9|10904.9|10898.9|10906.9|10900.9|10903.9|10897.9|17
1713801300000|2024-04-22 15:55:00|10903.9|10897.9|10906.9|10899.9|10906.9|10899.9|10903.9|10896.9|15
1713801600000|2024-04-22 16:00:00|10908.9|10900.9|10908.9|10902.9|10910.9|10903.9|10904.9|10898.9|31
1713801900000|2024-04-22 16:05:00|10909.9|10903.9|10906.9|10899.9|10909.9|10903.9|10905.9|10898.9|16
1713802200000|2024-04-22 16:10:00|10907.9|10900.9|10911.9|10905.9|10911.9|10905.9|10906.9|10899.9|41
1713802500000|2024-04-22 16:15:00|10912.9|10904.9|10912.9|10906.9|10919.9|10912.9|10910.9|10904.9|47
1713802800000|2024-04-22 16:20:00|10911.9|10905.9|10911.9|10904.9|10916.9|10909.9|10910.9|10903.9|21
1713803100000|2024-04-22 16:25:00|10910.9|10903.9|10911.9|10904.9|10914.9|10908.9|10910.9|10903.9|7
1713803400000|2024-04-22 16:30:00|10910.9|10903.9|10907.9|10900.9|10911.9|10904.9|10904.9|10898.9|24
1713803700000|2024-04-22 16:35:00|10908.9|10901.9|10909.9|10901.9|10909.9|10902.9|10905.9|10899.9|10
1713804000000|2024-04-22 16:40:00|10908.9|10902.9|10908.9|10901.9|10910.9|10904.9|10907.9|10901.9|21
1713804300000|2024-04-22 16:45:00|10907.9|10902.9|10910.9|10903.9|10912.9|10906.9|10907.9|10902.9|7
1713804600000|2024-04-22 16:50:00|10911.9|10904.9|10910.9|10903.9|10912.9|10906.9|10908.9|10901.9|11
1713804900000|2024-04-22 16:55:00|10909.9|10902.9|10915.9|10908.9|10915.9|10908.9|10909.9|10902.9|1
1713805200000|2024-04-22 17:00:00|10916.9|10909.9|10916.9|10909.9|10917.9|10910.9|10911.9|10904.9|10
1713805500000|2024-04-22 17:05:00|10917.9|10910.9|10917.9|10910.9|10919.9|10912.9|10916.9|10909.9|3
1713805800000|2024-04-22 17:10:00|10916.9|10909.9|10917.9|10910.9|10919.9|10913.9|10916.9|10909.9|14
1713806100000|2024-04-22 17:15:00|10918.9|10911.9|10917.9|10910.9|10918.9|10911.9|10913.9|10907.9|6
1713806400000|2024-04-22 17:20:00|10916.9|10909.9|10918.9|10911.9|10918.9|10911.9|10913.9|10906.9|14
1713806700000|2024-04-22 17:25:00|10919.9|10912.9|10924.9|10916.9|10924.9|10917.9|10918.9|10911.9|11
1713807000000|2024-04-22 17:30:00|10923.9|10915.9|10923.9|10917.9|10924.9|10917.9|10920.9|10913.9|13
1713807300000|2024-04-22 17:35:00|10922.9|10916.9|10923.9|10916.9|10924.9|10917.9|10921.9|10915.9|4
1713807600000|2024-04-22 17:40:00|10922.9|10915.9|10924.9|10917.9|10924.9|10917.9|10922.9|10915.9|7
1713807900000|2024-04-22 17:45:00|10923.9|10916.9|10929.9|10921.9|10931.9|10922.9|10922.9|10916.9|12
1713808200000|2024-04-22 17:50:00|10928.9|10920.9|10936.9|10928.9|10939.9|10928.9|10926.9|10920.9|32
1713808500000|2024-04-22 17:55:00|10934.9|10926.9|10933.4|10921.4|10936.9|10927.9|10925.9|10918.9|28
1713808800000|2024-04-22 18:00:00|10933.5|10921.5|10932.1|10920.1|10935.4|10923.4|10928.1|10916.1|0
1713809100000|2024-04-22 18:05:00|10932|10920|10934.1|10922.1|10936.1|10924.1|10930|10918|0
1713809400000|2024-04-22 18:10:00|10934.2|10922.2|10935.9|10923.9|10936.1|10924.1|10932.1|10920.1|0
1713809700000|2024-04-22 18:15:00|10935.8|10923.8|10937.9|10925.9|10941.8|10929.8|10933.9|10921.9|0
1713810000000|2024-04-22 18:20:00|10938|10926|10941.9|10929.9|10943.8|10931.8|10937.9|10925.9|0
1713810300000|2024-04-22 18:25:00|10941.8|10929.8|10939.8|10927.8|10943.8|10931.8|10939.8|10927.8|0
1713810600000|2024-04-22 18:30:00|10939.9|10927.9|10943.8|10931.8|10943.8|10931.8|10939.8|10927.8|0
1713810900000|2024-04-22 18:35:00|10942.8|10930.8|10937.9|10925.9|10945.9|10933.9|10933.8|10921.8|0
1713811200000|2024-04-22 18:40:00|10937.8|10925.8|10930.7|10918.7|10937.9|10925.9|10929.6|10917.6|0
1713811500000|2024-04-22 18:45:00|10929.7|10917.7|10929.6|10917.6|10933.7|10921.7|10927.7|10915.7|0
1713811800000|2024-04-22 18:50:00|10928.6|10916.6|10927.5|10915.5|10929.7|10917.7|10925.6|10913.6|0
1713812100000|2024-04-22 18:55:00|10928.5|10916.5|10931.6|10919.6|10931.7|10919.7|10927.5|10915.5|0
1713812400000|2024-04-22 19:00:00|10930.6|10918.6|10927.6|10915.6|10931.7|10919.7|10927.5|10915.5|0
1713812700000|2024-04-22 19:05:00|10927.7|10915.7|10927.6|10915.6|10929.6|10917.6|10925.6|10913.6|0
1713813000000|2024-04-22 19:10:00|10927.5|10915.5|10929.6|10917.6|10930.6|10918.6|10925.5|10913.5|0
1713813300000|2024-04-22 19:15:00|10929.5|10917.5|10925.5|10913.5|10929.6|10917.6|10925.5|10913.5|0
1713813600000|2024-04-22 19:20:00|10925.4|10913.4|10920.4|10908.4|10925.5|10913.5|10919.4|10907.4|0
1713813900000|2024-04-22 19:25:00|10919.5|10907.5|10921.5|10909.5|10923.5|10911.5|10915.5|10903.5|0
1713814200000|2024-04-22 19:30:00|10921.4|10909.4|10907.3|10895.3|10921.5|10909.5|10907.3|10895.3|0
1713814500000|2024-04-22 19:35:00|10907.4|10895.4|10908.2|10896.2|10911.1|10899.1|10903.3|10891.3|0
1713814800000|2024-04-22 19:40:00|10907.2|10895.2|10911.3|10899.3|10911.4|10899.4|10905.2|10893.2|0
1713815100000|2024-04-22 19:45:00|10910.3|10898.3|10915.4|10903.4|10915.5|10903.5|10909.3|10897.3|0
1713815400000|2024-04-22 19:50:00|10915.3|10903.3|10907.1|10895.1|10915.3|10903.3|10905.1|10893.1|0
1713815700000|2024-04-22 19:55:00|10907|10895|10911.2|10899.2|10915|10903|10905.1|10893.1|0
1713816000000|2024-04-22 20:00:00|10915.3|10903.3|10902.2|10890.2|10916.7|10904.7|10902.2|10890.2|0
1713816300000|2024-04-22 20:05:00|10901.8|10889.8|10909.9|10897.9|10911.5|10899.5|10901.8|10889.8|0
1713816600000|2024-04-22 20:10:00|10909.5|10897.5|10907.5|10895.5|10909.5|10897.5|10906.1|10894.1|0
1713816900000|2024-04-22 20:15:00|10907.1|10895.1|10906.6|10894.6|10909.3|10897.3|10906.6|10894.6|0
1713817200000|2024-04-22 20:20:00|10907.1|10895.1|10906.1|10894.1|10908.1|10896.1|10906.1|10894.1|0
1713817500000|2024-04-22 20:25:00|10906.2|10894.2|10910.5|10898.5|10910.7|10898.7|10906.1|10894.1|0
1713817800000|2024-04-22 20:30:00|10910.3|10898.3|10914.9|10902.9|10915.9|10903.9|10910.3|10898.3|0
1713818100000|2024-04-22 20:35:00|10915.1|10903.1|10913.1|10901.1|10916.3|10904.3|10912.9|10900.9|0
1713818400000|2024-04-22 20:40:00|10913.3|10901.3|10912.5|10900.5|10914.3|10902.3|10910.9|10898.9|0
1713818700000|2024-04-22 20:45:00|10910.1|10898.1|10907.9|10895.9|10910.9|10898.9|10907.9|10895.9|0
1713819000000|2024-04-22 20:50:00|10908.3|10896.3|10912.3|10900.3|10912.7|10900.7|10907.9|10895.9|0
1713819300000|2024-04-22 20:55:00|10912.7|10900.7|10914.5|10902.5|10915.1|10903.1|10911.2|10899.2|0
1713819600000|2024-04-22 21:00:00|10914.6|10902.6|10915.9|10903.9|10916.3|10904.3|10914.3|10902.3|0
1713819900000|2024-04-22 21:05:00|10915.1|10903.1|10915.1|10903.1|10916.1|10904.1|10914.9|10902.9|0
1713820200000|2024-04-22 21:10:00|10915.2|10903.2|10916.7|10904.7|10916.7|10904.7|10915.2|10903.2|0
1713820500000|2024-04-22 21:15:00|10916.5|10904.5|10918.7|10906.7|10918.7|10906.7|10916.5|10904.5|0
1713820800000|2024-04-22 21:20:00|10918.5|10906.5|10918.9|10906.9|10918.9|10906.9|10918.5|10906.5|0
1713821100000|2024-04-22 21:25:00|10917.9|10905.9|10919.1|10907.1|10919.1|10907.1|10917.5|10905.5|0
1713821400000|2024-04-22 21:30:00|10919.3|10907.3|10919.7|10907.7|10919.7|10907.7|10919.1|10907.1|0
1713821700000|2024-04-22 21:35:00|10919.5|10907.5|10918.9|10906.9|10919.7|10907.7|10917.9|10905.9|0
1713822000000|2024-04-22 21:40:00|10918.5|10906.5|10918.1|10906.1|10918.5|10906.5|10918.1|10906.1|0
1713822300000|2024-04-22 21:45:00|10917.7|10905.7|10917.7|10905.7|10918.1|10906.1|10917.7|10905.7|0
1713822600000|2024-04-22 21:50:00|10918.1|10906.1|10917.7|10905.7|10918.1|10906.1|10917.1|10905.1|0
1713822900000|2024-04-22 21:55:00|10917.9|10905.9|10919.1|10907.1|10919.1|10907.1|10917.7|10905.7|0
1713823200000|2024-04-22 22:00:00|10919.5|10907.5|10921.5|10909.5|10925.5|10913.5|10919.5|10907.5|0
1713823500000|2024-04-22 22:05:00|10921.7|10909.7|10918.3|10906.3|10921.7|10909.7|10917.7|10905.7|0
1713823800000|2024-04-22 22:10:00|10918.7|10906.7|10916.3|10904.3|10918.7|10906.7|10916.3|10904.3|0
1713824100000|2024-04-22 22:15:00|10916.5|10904.5|10910.9|10898.9|10916.5|10904.5|10910.5|10898.5|0
1713824400000|2024-04-22 22:20:00|10911.5|10899.5|10911.9|10899.9|10912.5|10900.5|10909.9|10897.9|0
1713824700000|2024-04-22 22:25:00|10912.5|10900.5|10915.3|10903.3|10915.3|10903.3|10912.5|10900.5|0
1713825000000|2024-04-22 22:30:00|10914.3|10902.3|10915.1|10903.1|10915.3|10903.3|10913.1|10901.1|0
1713825300000|2024-04-22 22:35:00|10914.7|10902.7|10915.1|10903.1|10915.5|10903.5|10914.3|10902.3|0
1713825600000|2024-04-22 22:40:00|10914.9|10902.9|10914.1|10902.1|10915.5|10903.5|10912.5|10900.5|0
1713825900000|2024-04-22 22:45:00|10914.3|10902.3|10916.1|10904.1|10916.5|10904.5|10914.3|10902.3|0
1713826200000|2024-04-22 22:50:00|10915.5|10903.5|10915.5|10903.5|10916.7|10904.7|10915.1|10903.1|0
1713826500000|2024-04-22 22:55:00|10915.9|10903.9|10914.9|10902.9|10916.3|10904.3|10913.9|10901.9|0
1713826800000|2024-04-22 23:00:00|10914.3|10902.3|10914.9|10902.9|10916.1|10904.1|10913.3|10901.3|0
1713827100000|2024-04-22 23:05:00|10914.5|10902.5|10912.9|10900.9|10916.3|10904.3|10912.9|10900.9|0
1713827400000|2024-04-22 23:10:00|10913.3|10901.3|10899.6|10887.6|10913.9|10901.9|10894.6|10882.6|0
1713827700000|2024-04-22 23:15:00|10899.4|10887.4|10909.5|10897.5|10909.5|10897.5|10898.8|10886.8|0
1713828000000|2024-04-22 23:20:00|10909.6|10897.6|10907.5|10895.5|10909.9|10897.9|10906.6|10894.6|0
1713828300000|2024-04-22 23:25:00|10907.6|10895.6|10909.9|10897.9|10910.3|10898.3|10905.6|10893.6|0
1713828600000|2024-04-22 23:30:00|10909.5|10897.5|10909.5|10897.5|10913.3|10901.3|10908.5|10896.5|0
1713828900000|2024-04-22 23:35:00|10909.3|10897.3|10909.9|10897.9|10910.7|10898.7|10907.7|10895.7|0
1713829200000|2024-04-22 23:40:00|10909.7|10897.7|10909.5|10897.5|10910.7|10898.7|10909.1|10897.1|0
1713829500000|2024-04-22 23:45:00|10909.1|10897.1|10911.9|10899.9|10912.5|10900.5|10909.1|10897.1|0
1713829800000|2024-04-22 23:50:00|10912.5|10900.5|10909.5|10897.5|10912.9|10900.9|10908.7|10896.7|0
1713830100000|2024-04-22 23:55:00|10909.6|10897.6|10910.5|10898.5|10910.5|10898.5|10908.5|10896.5|0
1713830400000|2024-04-23 00:00:00|10910.9|10898.9|10915.2|10903.2|10916.2|10904.2|10910.9|10898.9|0
1713830700000|2024-04-23 00:05:00|10914.8|10902.8|10914.4|10902.4|10917.8|10905.8|10913.5|10901.5|0
1713831000000|2024-04-23 00:10:00|10913.9|10901.9|10914.3|10902.3|10914.9|10902.9|10910.1|10898.1|0
1713831300000|2024-04-23 00:15:00|10914.9|10902.9|10923.5|10911.5|10923.5|10911.5|10914.9|10902.9|0
1713831600000|2024-04-23 00:20:00|10924.4|10912.4|10922.5|10910.5|10926.4|10914.4|10918.6|10906.6|0
1713831900000|2024-04-23 00:25:00|10923.5|10911.5|10921.5|10909.5|10924.5|10912.5|10921.5|10909.5|0
1713832200000|2024-04-23 00:30:00|10922.5|10910.5|10922.5|10910.5|10926.4|10914.4|10920.6|10908.6|0
1713832500000|2024-04-23 00:35:00|10923.5|10911.5|10922.5|10910.5|10926.5|10914.5|10922.5|10910.5|0
1713832800000|2024-04-23 00:40:00|10922.6|10910.6|10923.5|10911.5|10924.5|10912.5|10922.5|10910.5|0
1713833100000|2024-04-23 00:45:00|10923.4|10911.4|10928.4|10916.4|10930.4|10918.4|10923.4|10911.4|0
1713833400000|2024-04-23 00:50:00|10930.4|10918.4|10924.5|10912.5|10930.4|10918.4|10924.5|10912.5|0
1713833700000|2024-04-23 00:55:00|10925.5|10913.5|10927.4|10915.4|10928.4|10916.4|10924.5|10912.5|0
1713834000000|2024-04-23 01:00:00|10926.4|10914.4|10923.5|10911.5|10928.4|10916.4|10922.5|10910.5|0
1713834300000|2024-04-23 01:05:00|10922.5|10910.5|10924.5|10912.5|10924.5|10912.5|10922.5|10910.5|0
1713834600000|2024-04-23 01:10:00|10923.5|10911.5|10922.6|10910.6|10924.5|10912.5|10922.5|10910.5|0
1713834900000|2024-04-23 01:15:00|10922.5|10910.5|10920.6|10908.6|10922.5|10910.5|10918.6|10906.6|0
1713835200000|2024-04-23 01:20:00|10918.6|10906.6|10918.6|10906.6|10920.6|10908.6|10916.6|10904.6|0
1713835500000|2024-04-23 01:25:00|10918.5|10906.5|10918.6|10906.6|10920.5|10908.5|10914.6|10902.6|0
1713835800000|2024-04-23 01:30:00|10917.6|10905.6|10922.5|10910.5|10923.5|10911.5|10916.6|10904.6|0
1713836100000|2024-04-23 01:35:00|10924.4|10912.4|10916.6|10904.6|10926.4|10914.4|10916.6|10904.6|0
1713836400000|2024-04-23 01:40:00|10918.5|10906.5|10914.6|10902.6|10918.6|10906.6|10912.7|10900.7|0
1713836700000|2024-04-23 01:45:00|10912.7|10900.7|10912.6|10900.6|10914.6|10902.6|10908.7|10896.7|0
1713837000000|2024-04-23 01:50:00|10912.7|10900.7|10904.9|10892.9|10914.7|10902.7|10904.8|10892.8|0
1713837300000|2024-04-23 01:55:00|10905.9|10893.9|10910.8|10898.8|10910.8|10898.8|10904.9|10892.9|0
1713837600000|2024-04-23 02:00:00|10912.7|10900.7|10912.7|10900.7|10912.8|10900.8|10907.8|10895.8|0
1713837900000|2024-04-23 02:05:00|10910.8|10898.8|10918.6|10906.6|10918.6|10906.6|10910.8|10898.8|0
1713838200000|2024-04-23 02:10:00|10918.7|10906.7|10916.7|10904.7|10918.7|10906.7|10916.7|10904.7|0
1713838500000|2024-04-23 02:15:00|10918.6|10906.6|10914.8|10902.8|10918.7|10906.7|10914.7|10902.7|0
1713838800000|2024-04-23 02:20:00|10916.7|10904.7|10920.6|10908.6|10920.7|10908.7|10916.7|10904.7|0
1713839100000|2024-04-23 02:25:00|10920.7|10908.7|10920.6|10908.6|10922.6|10910.6|10917.7|10905.7|0
1713839400000|2024-04-23 02:30:00|10919.7|10907.7|10920.6|10908.6|10920.6|10908.6|10918.7|10906.7|0
1713839700000|2024-04-23 02:35:00|10920.7|10908.7|10920.6|10908.6|10923.6|10911.6|10918.7|10906.7|0
1713840000000|2024-04-23 02:40:00|10919.7|10907.7|10921.6|10909.6|10922.6|10910.6|10917.7|10905.7|0
1713840300000|2024-04-23 02:45:00|10922.5|10910.5|10922.6|10910.6|10922.6|10910.6|10918.7|10906.7|0
1713840600000|2024-04-23 02:50:00|10921.6|10909.6|10922.6|10910.6|10924.5|10912.5|10920.6|10908.6|0
1713840900000|2024-04-23 02:55:00|10924.5|10912.5|10919.6|10907.6|10924.5|10912.5|10918.7|10906.7|0
1713841200000|2024-04-23 03:00:00|10919.7|10907.7|10918.6|10906.6|10923.6|10911.6|10918.6|10906.6|0
1713841500000|2024-04-23 03:05:00|10918.7|10906.7|10916.7|10904.7|10920.6|10908.6|10912.8|10900.8|0
1713841800000|2024-04-23 03:10:00|10917.7|10905.7|10920.7|10908.7|10922.6|10910.6|10917.7|10905.7|0
1713842100000|2024-04-23 03:15:00|10921.6|10909.6|10922.6|10910.6|10924.6|10912.6|10920.6|10908.6|0
1713842400000|2024-04-23 03:20:00|10923.6|10911.6|10922.6|10910.6|10923.6|10911.6|10920.6|10908.6|0
1713842700000|2024-04-23 03:25:00|10921.7|10909.7|10922.7|10910.7|10922.7|10910.7|10920.7|10908.7|0
1713843000000|2024-04-23 03:30:00|10922.6|10910.6|10922.7|10910.7|10924.6|10912.6|10920.7|10908.7|0
1713843300000|2024-04-23 03:35:00|10922.6|10910.6|10925.5|10913.5|10926.5|10914.5|10922.6|10910.6|0
1713843600000|2024-04-23 03:40:00|10926.5|10914.5|10926.6|10914.6|10926.6|10914.6|10924.6|10912.6|0
1713843900000|2024-04-23 03:45:00|10925.6|10913.6|10924.6|10912.6|10926.6|10914.6|10924.6|10912.6|0
1713844200000|2024-04-23 03:50:00|10923.6|10911.6|10921.7|10909.7|10923.6|10911.6|10920.7|10908.7|0
1713844500000|2024-04-23 03:55:00|10922.7|10910.7|10922.7|10910.7|10924.6|10912.6|10920.7|10908.7|0
1713844800000|2024-04-23 04:00:00|10923.6|10911.6|10924.6|10912.6|10924.6|10912.6|10922.7|10910.7|0
1713845100000|2024-04-23 04:05:00|10924.7|10912.7|10924.6|10912.6|10924.7|10912.7|10922.7|10910.7|0
1713845400000|2024-04-23 04:10:00|10924.7|10912.7|10924.7|10912.7|10924.7|10912.7|10922.7|10910.7|0
1713845700000|2024-04-23 04:15:00|10923.8|10911.8|10922.2|10910.2|10924.2|10912.2|10920.8|10908.8|0
1713846000000|2024-04-23 04:20:00|10923.2|10911.2|10922.2|10910.2|10924.2|10912.2|10922.2|10910.2|0
1713846300000|2024-04-23 04:25:00|10924.2|10912.2|10920.2|10908.2|10924.2|10912.2|10920.2|10908.2|0
1713846600000|2024-04-23 04:30:00|10921.2|10909.2|10918.2|10906.2|10922.2|10910.2|10918.2|10906.2|0
1713846900000|2024-04-23 04:35:00|10919.2|10907.2|10918.2|10906.2|10922.1|10910.1|10918.2|10906.2|0
1713847200000|2024-04-23 04:40:00|10918.3|10906.3|10920.2|10908.2|10920.2|10908.2|10918.2|10906.2|0
1713847500000|2024-04-23 04:45:00|10918.3|10906.3|10920.8|10908.8|10920.8|10908.8|10918.3|10906.3|0
1713847800000|2024-04-23 04:50:00|10918.9|10906.9|10920.8|10908.8|10920.8|10908.8|10918.9|10906.9|0
1713848100000|2024-04-23 04:55:00|10919.8|10907.8|10922.8|10910.8|10922.8|10910.8|10918.9|10906.9|0
1713848400000|2024-04-23 05:00:00|10922.7|10910.7|10918.8|10906.8|10923.8|10911.8|10918.8|10906.8|0
1713848700000|2024-04-23 05:05:00|10919.8|10907.8|10918.8|10906.8|10920.8|10908.8|10918.8|10906.8|0
1713849000000|2024-04-23 05:10:00|10919.8|10907.8|10918.8|10906.8|10920.7|10908.7|10918.8|10906.8|0
1713849300000|2024-04-23 05:15:00|10920.6|10908.6|10920.9|10908.9|10920.9|10908.9|10918.8|10906.8|0
1713849600000|2024-04-23 05:20:00|10920|10908|10922.8|10910.8|10922.8|10910.8|10920|10908|0
1713849900000|2024-04-23 05:25:00|10921.9|10909.9|10919.1|10907.1|10922.8|10910.8|10919.1|10907.1|0
1713850200000|2024-04-23 05:30:00|10917.3|10905.3|10917.3|10905.3|10919.1|10907.1|10917.2|10905.2|0
1713850500000|2024-04-23 05:35:00|10917.2|10905.2|10917.2|10905.2|10919.1|10907.1|10915.4|10903.4|0
1713850800000|2024-04-23 05:40:00|10916.3|10904.3|10916.4|10904.4|10918.2|10906.2|10915.4|10903.4|0
1713851100000|2024-04-23 05:45:00|10916.3|10904.3|10919.1|10907.1|10920.1|10908.1|10916.3|10904.3|0
1713851400000|2024-04-23 05:50:00|10919.2|10907.2|10924.7|10912.7|10924.7|10912.7|10917.3|10905.3|0
1713851700000|2024-04-23 05:55:00|10926.5|10914.5|10921|10909|10926.5|10914.5|10919.2|10907.2|0
1713852000000|2024-04-23 06:00:00|10920.1|10908.1|10914.6|10909.6|10922.1|10917.1|10911.1|10906.1|25
1713852300000|2024-04-23 06:05:00|10915.1|10910.1|10919.1|10914.1|10922.1|10917.1|10915.1|10910.1|28
1713852600000|2024-04-23 06:10:00|10917.6|10912.6|10914.6|10909.6|10924.1|10919.1|10912.6|10907.6|22
1713852900000|2024-04-23 06:15:00|10915.1|10910.1|10912.1|10907.1|10915.1|10910.1|10911.1|10906.1|14
1713853200000|2024-04-23 06:20:00|10912.6|10907.6|10912.6|10907.6|10915.6|10910.6|10912.6|10907.6|6
1713853500000|2024-04-23 06:25:00|10913.1|10908.1|10907.1|10902.1|10913.1|10908.1|10907.1|10902.1|8
1713853800000|2024-04-23 06:30:00|10906.6|10901.6|10909.6|10904.6|10912.6|10907.6|10906.6|10901.6|6
1713854100000|2024-04-23 06:35:00|10912.1|10907.1|10913.1|10908.1|10914.6|10909.6|10911.1|10906.1|18
1713854400000|2024-04-23 06:40:00|10912.6|10907.6|10915.6|10910.6|10915.6|10910.6|10912.6|10907.6|2
1713854700000|2024-04-23 06:45:00|10916.1|10911.1|10911.6|10906.6|10922.1|10917.1|10911.1|10906.1|38
1713855000000|2024-04-23 06:50:00|10912.1|10907.1|10922.6|10917.6|10924.1|10919.1|10909.1|10904.1|12
1713855300000|2024-04-23 06:55:00|10923.1|10918.1|10930.6|10925.6|10933.1|10928.1|10919.6|10914.6|39
1713855600000|2024-04-23 07:00:00|10928.6|10923.6|10969.1|10964.1|10974.6|10969.6|10923.1|10918.1|568
1713855900000|2024-04-23 07:05:00|10966.1|10961.1|10956.1|10951.1|10973.6|10968.6|10953.6|10948.6|205
1713856200000|2024-04-23 07:10:00|10956.6|10951.6|10959.6|10954.6|10963.1|10958.1|10952.6|10947.6|97
1713856500000|2024-04-23 07:15:00|10958.1|10953.1|10971.1|10966.1|10972.1|10967.1|10948.6|10943.6|185
1713856800000|2024-04-23 07:20:00|10970.6|10965.6|10979.1|10974.1|10983.1|10978.1|10968.1|10963.1|157
1713857100000|2024-04-23 07:25:00|10980.1|10975.1|10968.1|10963.1|10980.1|10975.1|10968.1|10963.1|75
1713857400000|2024-04-23 07:30:00|10969.1|10964.1|10962.1|10957.1|10970.1|10965.1|10961.1|10956.1|121
1713857700000|2024-04-23 07:35:00|10962.6|10957.6|10969.1|10964.1|10972.1|10967.1|10957.1|10952.1|90
1713858000000|2024-04-23 07:40:00|10968.1|10963.1|10975.1|10970.1|10975.1|10970.1|10966.1|10961.1|39
1713858300000|2024-04-23 07:45:00|10974.6|10969.6|10991.1|10986.1|10991.1|10986.1|10973.1|10968.1|120
1713858600000|2024-04-23 07:50:00|10990.6|10985.6|11000.1|10995.1|11002.1|10997.1|10990.1|10985.1|104
1713858900000|2024-04-23 07:55:00|10999.6|10994.6|10996.6|10991.6|11005.1|11000.1|10996.6|10991.6|71
1713859200000|2024-04-23 08:00:00|10997.1|10992.1|11004.6|10999.6|11006.6|11001.6|10997.1|10992.1|53
1713859500000|2024-04-23 08:05:00|11004.1|10999.1|11004.1|10999.1|11008.1|11003.1|11000.6|10995.6|72
1713859800000|2024-04-23 08:10:00|11004.6|10999.6|11020.6|11015.6|11022.1|11017.1|11002.1|10997.1|81
1713860100000|2024-04-23 08:15:00|11021.1|11016.1|11023.1|11018.1|11024.1|11019.1|11015.6|11010.6|64
1713860400000|2024-04-23 08:20:00|11022.6|11017.6|11015.1|11010.1|11023.1|11018.1|11014.1|11009.1|23
1713860700000|2024-04-23 08:25:00|11014.6|11009.6|11017.6|11012.6|11023.6|11018.6|11014.1|11009.1|28
1713861000000|2024-04-23 08:30:00|11017.1|11012.1|11013.1|11008.1|11020.1|11015.1|11008.6|11003.6|61
1713861300000|2024-04-23 08:35:00|11012.6|11007.6|11005.1|11000.1|11015.1|11010.1|11004.1|10999.1|39
1713861600000|2024-04-23 08:40:00|11004.6|10999.6|11009.1|11004.1|11010.1|11005.1|11001.6|10996.6|40
1713861900000|2024-04-23 08:45:00|11008.6|11003.6|10995.6|10990.6|11009.1|11004.1|10994.6|10989.6|40
1713862200000|2024-04-23 08:50:00|10996.1|10991.1|10996.1|10991.1|10999.1|10994.1|10994.1|10989.1|42
1713862500000|2024-04-23 08:55:00|10995.6|10990.6|10993.1|10988.1|10998.1|10993.1|10992.1|10987.1|70
1713862800000|2024-04-23 09:00:00|10992.6|10987.6|11002.1|10997.1|11002.1|10997.1|10990.1|10985.1|60
1713863100000|2024-04-23 09:05:00|11001.6|10996.6|11001.1|10996.1|11001.6|10996.6|10994.6|10989.6|34
1713863400000|2024-04-23 09:10:00|11000.6|10995.6|11005.1|11000.1|11008.6|11003.6|10999.6|10994.6|33
1713863700000|2024-04-23 09:15:00|11005.6|11000.6|11011.1|11006.1|11013.1|11008.1|11003.6|10998.6|58
1713864000000|2024-04-23 09:20:00|11011.6|11006.6|11017.1|11012.1|11020.1|11015.1|11009.1|11004.1|39
1713864300000|2024-04-23 09:25:00|11017.6|11012.6|11023.1|11018.1|11027.1|11022.1|11017.1|11012.1|66
1713864600000|2024-04-23 09:30:00|11023.6|11018.6|11019.1|11014.1|11024.1|11019.1|11019.1|11014.1|14
1713864900000|2024-04-23 09:35:00|11019.6|11014.6|11020.1|11015.1|11021.6|11016.6|11018.1|11013.1|18
1713865200000|2024-04-23 09:40:00|11021.1|11016.1|11027.1|11022.1|11032.1|11027.1|11021.1|11016.1|185
1713865500000|2024-04-23 09:45:00|11026.6|11021.6|11031.1|11026.1|11031.1|11026.1|11023.6|11018.6|46
1713865800000|2024-04-23 09:50:00|11030.6|11025.6|11029.6|11024.6|11031.1|11026.1|11026.1|11021.1|22
1713866100000|2024-04-23 09:55:00|11029.1|11024.1|11035.6|11030.6|11035.6|11030.6|11024.6|11019.6|34
1713866400000|2024-04-23 10:00:00|11036.1|11031.1|11037.1|11032.1|11039.1|11034.1|11035.1|11030.1|47
1713866700000|2024-04-23 10:05:00|11037.6|11032.6|11043.1|11038.1|11044.1|11039.1|11036.6|11031.6|30
1713867000000|2024-04-23 10:10:00|11044.1|11039.1|11046.1|11041.1|11049.6|11044.6|11044.1|11039.1|70
1713867300000|2024-04-23 10:15:00|11046.6|11041.6|11047.1|11042.1|11047.1|11042.1|11044.1|11039.1|30
1713867600000|2024-04-23 10:20:00|11047.6|11042.6|11047.1|11042.1|11048.1|11043.1|11044.1|11039.1|35
1713867900000|2024-04-23 10:25:00|11046.6|11041.6|11042.1|11037.1|11047.6|11042.6|11041.6|11036.6|52
1713868200000|2024-04-23 10:30:00|11041.6|11036.6|11045.1|11040.1|11046.6|11041.6|11040.6|11035.6|44
1713868500000|2024-04-23 10:35:00|11045.6|11040.6|11047.6|11042.6|11049.6|11044.6|11045.1|11040.1|13
1713868800000|2024-04-23 10:40:00|11048.1|11043.1|11048.1|11043.1|11049.6|11044.6|11047.6|11042.6|26
1713869100000|2024-04-23 10:45:00|11047.6|11042.6|11047.1|11042.1|11049.1|11044.1|11043.6|11038.6|40
1713869400000|2024-04-23 10:50:00|11047.6|11042.6|11046.6|11041.6|11048.1|11043.1|11042.6|11037.6|28
1713869700000|2024-04-23 10:55:00|11047.1|11042.1|11047.1|11042.1|11048.6|11043.6|11043.1|11038.1|35
1713870000000|2024-04-23 11:00:00|11048.1|11043.1|11040.1|11035.1|11049.1|11044.1|11038.6|11033.6|52
1713870300000|2024-04-23 11:05:00|11041.6|11036.6|11045.1|11040.1|11047.1|11042.1|11041.1|11036.1|31
1713870600000|2024-04-23 11:10:00|11046.1|11041.1|11049.1|11044.1|11050.6|11045.6|11043.6|11038.6|39
1713870900000|2024-04-23 11:15:00|11048.6|11043.6|11037.1|11032.1|11050.1|11045.1|11037.1|11032.1|43
1713871200000|2024-04-23 11:20:00|11038.1|11033.1|11038.6|11033.6|11040.1|11035.1|11034.1|11029.1|21
1713871500000|2024-04-23 11:25:00|11039.1|11034.1|11037.1|11032.1|11044.1|11039.1|11035.6|11030.6|28
1713871800000|2024-04-23 11:30:00|11037.6|11032.6|11032.1|11027.1|11039.1|11034.1|11031.1|11026.1|15
1713872100000|2024-04-23 11:35:00|11031.6|11026.6|11035.1|11030.1|11037.1|11032.1|11031.1|11026.1|13
1713872400000|2024-04-23 11:40:00|11036.3|11031.3|11041.3|11036.3|11041.8|11036.8|11035.8|11030.8|13
1713872700000|2024-04-23 11:45:00|11040.8|11035.8|11037.3|11032.3|11046.8|11041.8|11036.8|11031.8|33
1713873000000|2024-04-23 11:50:00|11037.8|11032.8|11040.8|11035.8|11041.3|11036.3|11036.8|11031.8|21
1713873300000|2024-04-23 11:55:00|11041.3|11036.3|11042.3|11037.3|11042.3|11037.3|11039.3|11034.3|33
1713873600000|2024-04-23 12:00:00|11042.8|11037.8|11041.3|11036.3|11044.3|11039.3|11039.3|11034.3|26
1713873900000|2024-04-23 12:05:00|11040.3|11035.3|11045.3|11040.3|11045.3|11040.3|11038.3|11033.3|22
1713874200000|2024-04-23 12:10:00|11044.8|11039.8|11041.3|11036.3|11045.8|11040.8|11041.3|11036.3|76
1713874500000|2024-04-23 12:15:00|11043.3|11038.3|11037.3|11032.3|11043.3|11038.3|11036.3|11031.3|79
1713874800000|2024-04-23 12:20:00|11036.8|11031.8|11036.3|11031.3|11038.3|11033.3|11033.3|11028.3|41
1713875100000|2024-04-23 12:25:00|11036.8|11031.8|11038.3|11033.3|11040.3|11035.3|11033.8|11028.8|31
1713875400000|2024-04-23 12:30:00|11038.8|11033.8|11051.3|11046.3|11051.3|11046.3|11038.8|11033.8|31
1713875700000|2024-04-23 12:35:00|11051.8|11046.8|11050.8|11045.8|11055.3|11050.3|11049.3|11044.3|109
1713876000000|2024-04-23 12:40:00|11050.3|11045.3|11043.3|11038.3|11051.3|11046.3|11036.8|11031.8|163
1713876300000|2024-04-23 12:45:00|11043.8|11038.8|11039.3|11034.3|11043.8|11038.8|11036.3|11031.3|33
1713876600000|2024-04-23 12:50:00|11039.8|11034.8|11044.3|11039.3|11046.3|11041.3|11039.3|11034.3|15
1713876900000|2024-04-23 12:55:00|11044.8|11039.8|11045.3|11040.3|11047.3|11042.3|11043.8|11038.8|50
1713877200000|2024-04-23 13:00:00|11044.8|11039.8|11045.3|11040.3|11049.3|11044.3|11042.3|11037.3|29
1713877500000|2024-04-23 13:05:00|11045.8|11040.8|11053.3|11048.3|11053.3|11048.3|11045.3|11040.3|64
1713877800000|2024-04-23 13:10:00|11053.8|11048.8|11049.3|11044.3|11055.3|11050.3|11047.8|11042.8|27
1713878100000|2024-04-23 13:15:00|11048.8|11043.8|11048.3|11043.3|11050.3|11045.3|11045.3|11040.3|20
1713878400000|2024-04-23 13:20:00|11047.8|11042.8|11053.8|11048.8|11055.3|11050.3|11047.3|11042.3|21
1713878700000|2024-04-23 13:25:00|11054.3|11049.3|11045.3|11040.3|11055.8|11050.8|11045.3|11040.3|20
1713879000000|2024-04-23 13:30:00|11044.8|11039.8|11048.3|11043.3|11050.3|11045.3|11041.3|11036.3|73
1713879300000|2024-04-23 13:35:00|11047.8|11042.8|11055.3|11050.3|11055.8|11050.8|11041.3|11036.3|43
1713879600000|2024-04-23 13:40:00|11054.8|11049.8|11047.3|11042.3|11057.3|11052.3|11047.3|11042.3|42
1713879900000|2024-04-23 13:45:00|11047.8|11042.8|11061.3|11056.3|11061.3|11056.3|11047.8|11042.8|120
1713880200000|2024-04-23 13:50:00|11060.3|11055.3|11056.3|11051.3|11061.8|11056.8|11050.3|11045.3|79
1713880500000|2024-04-23 13:55:00|11055.8|11050.8|11062.8|11057.8|11064.3|11059.3|11054.8|11049.8|53
1713880800000|2024-04-23 14:00:00|11063.3|11058.3|11058.3|11053.3|11067.3|11062.3|11056.3|11051.3|110
1713881100000|2024-04-23 14:05:00|11058.8|11053.8|11059.3|11054.3|11069.3|11064.3|11058.8|11053.8|60
1713881400000|2024-04-23 14:10:00|11058.7|11053.7|11059.2|11054.2|11063.7|11058.7|11055.7|11050.7|40
1713881700000|2024-04-23 14:15:00|11059.7|11054.7|11063.7|11058.7|11065.7|11060.7|11058.2|11053.2|57
1713882000000|2024-04-23 14:20:00|11064.2|11059.2|11064.7|11059.7|11072.7|11067.7|11059.7|11054.7|46
1713882300000|2024-04-23 14:25:00|11064.2|11059.2|11064.7|11059.7|11067.7|11062.7|11061.7|11056.7|45
1713882600000|2024-04-23 14:30:00|11065.2|11060.2|11075.7|11070.7|11076.2|11071.2|11064.7|11059.7|83
1713882900000|2024-04-23 14:35:00|11075.2|11070.2|11068.7|11063.7|11075.7|11070.7|11065.7|11060.7|67
1713883200000|2024-04-23 14:40:00|11068.2|11063.2|11067.7|11062.7|11074.7|11069.7|11066.7|11061.7|87
1713883500000|2024-04-23 14:45:00|11068.2|11063.2|11066.7|11061.7|11070.2|11065.2|11063.7|11058.7|60
1713883800000|2024-04-23 14:50:00|11067.2|11062.2|11075.7|11070.7|11076.2|11071.2|11066.7|11061.7|62
1713884100000|2024-04-23 14:55:00|11075.2|11070.2|11073.7|11068.7|11079.7|11074.7|11073.7|11068.7|96
1713884400000|2024-04-23 15:00:00|11074.7|11069.7|11065.7|11060.7|11074.7|11069.7|11060.7|11055.7|90
1713884700000|2024-04-23 15:05:00|11065.2|11060.2|11064.7|11059.7|11068.2|11063.2|11061.7|11056.7|60
1713885000000|2024-04-23 15:10:00|11065.2|11060.2|11071.7|11066.7|11072.7|11067.7|11064.7|11059.7|95
1713885300000|2024-04-23 15:15:00|11072.2|11067.2|11073.7|11068.7|11076.2|11071.2|11069.2|11064.2|62
1713885600000|2024-04-23 15:20:00|11074.2|11069.2|11082.7|11077.7|11084.2|11079.2|11073.7|11068.7|105
1713885900000|2024-04-23 15:25:00|11082.2|11077.2|11077.7|11072.7|11083.7|11078.7|11076.7|11071.7|388
1713886200000|2024-04-23 15:30:00|11078.7|11071.7|11079.7|11073.7|11084.7|11078.7|11076.7|11069.7|471
1713886500000|2024-04-23 15:35:00|11080.7|11072.7|11087.7|11080.7|11090.7|11083.7|11078.7|11072.7|177
1713886800000|2024-04-23 15:40:00|11086.7|11081.7|11083.7|11076.7|11087.7|11081.7|11081.7|11074.7|33
1713887100000|2024-04-23 15:45:00|11084.7|11077.7|11080.7|11074.7|11085.7|11078.7|11077.7|11071.7|60
1713887400000|2024-04-23 15:50:00|11081.7|11073.7|11075.7|11068.7|11082.7|11075.7|11074.7|11067.7|34
1713887700000|2024-04-23 15:55:00|11074.7|11067.7|11072.7|11065.7|11078.7|11070.7|11072.7|11065.7|13
1713888000000|2024-04-23 16:00:00|11073.7|11066.7|11080.7|11074.7|11080.7|11074.7|11073.7|11066.7|6
1713888300000|2024-04-23 16:05:00|11081.7|11072.7|11081.7|11074.7|11083.7|11077.7|11078.7|11071.7|19
1713888600000|2024-04-23 16:10:00|11080.7|11073.7|11083.7|11077.7|11083.7|11077.7|11079.7|11073.7|4
1713888900000|2024-04-23 16:15:00|11084.7|11078.7|11081.7|11074.7|11087.7|11080.7|11081.7|11074.7|20
1713889200000|2024-04-23 16:20:00|11082.7|11075.7|11081.7|11074.7|11083.7|11076.7|11080.7|11073.7|10
1713889500000|2024-04-23 16:25:00|11082.7|11075.7|11083.7|11076.7|11085.7|11078.7|11080.7|11073.7|6
1713889800000|2024-04-23 16:30:00|11084.7|11077.7|11087.7|11080.7|11087.7|11080.7|11083.7|11076.7|6
1713890100000|2024-04-23 16:35:00|11086.7|11079.7|11087.7|11080.7|11088.7|11081.7|11084.7|11076.7|8
1713890400000|2024-04-23 16:40:00|11086.7|11081.7|11088.7|11081.7|11089.7|11082.7|11086.7|11080.7|5
1713890700000|2024-04-23 16:45:00|11087.7|11082.7|11086.7|11079.7|11088.7|11082.7|11085.7|11079.7|5
1713891000000|2024-04-23 16:50:00|11087.7|11080.7|11085.7|11078.7|11088.7|11082.7|11085.7|11078.7|6
1713891300000|2024-04-23 16:55:00|11084.7|11077.7|11084.7|11076.7|11087.7|11080.7|11083.7|11076.7|9
1713891600000|2024-04-23 17:00:00|11083.7|11075.7|11085.7|11078.7|11085.7|11078.7|11078.7|11072.7|37
1713891900000|2024-04-23 17:05:00|11084.7|11077.7|11084.7|11077.7|11086.7|11079.7|11083.7|11075.7|3
1713892200000|2024-04-23 17:10:00|11082.7|11075.7|11078.7|11071.7|11083.7|11075.7|11076.7|11068.7|10
1713892500000|2024-04-23 17:15:00|11079.7|11072.7|11081.7|11073.7|11082.7|11074.7|11077.7|11069.7|3
1713892800000|2024-04-23 17:20:00|11082.7|11074.7|11082.7|11075.7|11084.7|11076.7|11081.7|11073.7|1
1713893100000|2024-04-23 17:25:00|11081.7|11073.7|11085.7|11077.7|11086.7|11078.7|11081.7|11073.7|2
1713893400000|2024-04-23 17:30:00|11084.7|11078.7|11086.7|11078.7|11087.7|11079.7|11084.7|11076.7|2
1713893700000|2024-04-23 17:35:00|11085.7|11077.7|11088.7|11080.7|11088.7|11081.7|11085.7|11077.7|1
1713894000000|2024-04-23 17:40:00|11092.7|11081.7|11088.7|11081.7|11092.7|11085.7|11086.7|11079.7|15
1713894300000|2024-04-23 17:45:00|11087.7|11080.7|11088.7|11081.7|11091.7|11084.7|11085.7|11078.7|9
1713894600000|2024-04-23 17:50:00|11089.7|11082.7|11090.7|11082.7|11095.7|11086.7|11089.7|11082.7|14
1713894900000|2024-04-23 17:55:00|11089.7|11084.7|11097.7|11085.7|11097.7|11088.7|11088.7|11081.7|36
1713895200000|2024-04-23 18:00:00|11095.9|11083.9|11098.1|11086.1|11099.6|11087.6|11095.9|11083.9|0
1713895500000|2024-04-23 18:05:00|11097.2|11085.2|11100.3|11088.3|11100.9|11088.9|11097.1|11085.1|0
1713895800000|2024-04-23 18:10:00|11102.1|11090.1|11100.2|11088.2|11103.1|11091.1|11096.5|11084.5|0
1713896100000|2024-04-23 18:15:00|11099.3|11087.3|11100.2|11088.2|11100.3|11088.3|11098.4|11086.4|0
1713896400000|2024-04-23 18:20:00|11100.3|11088.3|11104|11092|11104|11092|11100.3|11088.3|0
1713896700000|2024-04-23 18:25:00|11102.1|11090.1|11104|11092|11104|11092|11102.1|11090.1|0
1713897000000|2024-04-23 18:30:00|11103.9|11091.9|11102.1|11090.1|11104|11092|11100.2|11088.2|0
1713897300000|2024-04-23 18:35:00|11103|11091|11103.9|11091.9|11105.8|11093.8|11102.1|11090.1|0
1713897600000|2024-04-23 18:40:00|11105.8|11093.8|11105.8|11093.8|11105.8|11093.8|11102.1|11090.1|0
1713897900000|2024-04-23 18:45:00|11104|11092|11103.9|11091.9|11104.9|11092.9|11102|11090|0
1713898200000|2024-04-23 18:50:00|11102.1|11090.1|11098.3|11086.3|11102.1|11090.1|11098.2|11086.2|0
1713898500000|2024-04-23 18:55:00|11099.2|11087.2|11103.7|11091.7|11103.8|11091.8|11099.2|11087.2|0
1713898800000|2024-04-23 19:00:00|11102.8|11090.8|11100|11088|11103.7|11091.7|11096.1|11084.1|0
1713899100000|2024-04-23 19:05:00|11098.1|11086.1|11100|11088|11101|11089|11096.3|11084.3|0
1713899400000|2024-04-23 19:10:00|11098.2|11086.2|11102|11090|11103.9|11091.9|11098.1|11086.1|0
1713899700000|2024-04-23 19:15:00|11097.5|11085.5|11098.4|11086.4|11099.3|11087.3|11095.6|11083.6|0
1713900000000|2024-04-23 19:20:00|11097.5|11085.5|11101.1|11089.1|11101.2|11089.2|11097.4|11085.4|0
1713900300000|2024-04-23 19:25:00|11101.2|11089.2|11101.1|11089.1|11101.2|11089.2|11099.2|11087.2|0
1713900600000|2024-04-23 19:30:00|11103.7|11091.7|11105.6|11093.6|11105.7|11093.7|11101.9|11089.9|0
1713900900000|2024-04-23 19:35:00|11105.7|11093.7|11105.7|11093.7|11107.6|11095.6|11103.8|11091.8|0
1713901200000|2024-04-23 19:40:00|11105.8|11093.8|11107.6|11095.6|11109.5|11097.5|11103.8|11091.8|0
1713901500000|2024-04-23 19:45:00|11105.7|11093.7|11105.8|11093.8|11105.8|11093.8|11102|11090|0
1713901800000|2024-04-23 19:50:00|11105.7|11093.7|11103.9|11091.9|11105.8|11093.8|11102|11090|0
1713902100000|2024-04-23 19:55:00|11102.1|11090.1|11094.9|11082.9|11103.9|11091.9|11090.9|11078.9|0
1713902400000|2024-04-23 20:00:00|11096.5|11084.5|11096.7|11084.7|11098.6|11086.6|11090.3|11078.3|0
1713902700000|2024-04-23 20:05:00|11097.1|11085.1|11097.5|11085.5|11098.4|11086.4|11094.1|11082.1|0
1713903000000|2024-04-23 20:10:00|11097.1|11085.1|11098.6|11086.6|11099|11087|11095.8|11083.8|0
1713903300000|2024-04-23 20:15:00|11098.4|11086.4|11098.6|11086.6|11100.7|11088.7|11097.7|11085.7|0
1713903600000|2024-04-23 20:20:00|11099|11087|11101.6|11089.6|11101.6|11089.6|11098.6|11086.6|0
1713903900000|2024-04-23 20:25:00|11101.8|11089.8|11101.1|11089.1|11102.4|11090.4|11100.7|11088.7|0
1713904200000|2024-04-23 20:30:00|11098.5|11086.5|11098.1|11086.1|11098.8|11086.8|11097.5|11085.5|0
1713904500000|2024-04-23 20:35:00|11097.9|11085.9|11098.5|11086.5|11099|11087|11097.5|11085.5|0
1713904800000|2024-04-23 20:40:00|11098.3|11086.3|11098.5|11086.5|11098.8|11086.8|11097.9|11085.9|0
1713905100000|2024-04-23 20:45:00|11098.1|11086.1|11099|11087|11099.4|11087.4|11097.5|11085.5|0
1713905400000|2024-04-23 20:50:00|11098.8|11086.8|11099|11087|11100.4|11088.4|11098.5|11086.5|0
1713905700000|2024-04-23 20:55:00|11098.8|11086.8|11098.3|11086.3|11100.2|11088.2|11098.1|11086.1|0
1713906000000|2024-04-23 21:00:00|11101.2|11089.2|11101.2|11089.2|11101.7|11089.7|11101|11089|0
1713906300000|2024-04-23 21:05:00|11101.4|11089.4|11101.6|11089.6|11101.9|11089.9|11101.4|11089.4|0
1713906600000|2024-04-23 21:10:00|11101.5|11089.5|11101.6|11089.6|11101.7|11089.7|11101.2|11089.2|0
1713906900000|2024-04-23 21:15:00|11101.7|11089.7|11101.6|11089.6|11101.9|11089.9|11101.4|11089.4|0
1713907200000|2024-04-23 21:20:00|11101.9|11089.9|11102.3|11090.3|11102.3|11090.3|11101.9|11089.9|0
1713907500000|2024-04-23 21:25:00|11102.5|11090.5|11102.7|11090.7|11103.3|11091.3|11102.1|11090.1|0
1713907800000|2024-04-23 21:30:00|11103.1|11091.1|11105.7|11093.7|11105.7|11093.7|11102.7|11090.7|0
1713908100000|2024-04-23 21:35:00|11105|11093|11107.4|11095.4|11107.8|11095.8|11105|11093|0
1713908400000|2024-04-23 21:40:00|11107.2|11095.2|11109.4|11097.4|11111.7|11099.7|11107.2|11095.2|0
1713908700000|2024-04-23 21:45:00|11109.5|11097.5|11109.6|11097.6|11110.3|11098.3|11108.5|11096.5|0
1713909000000|2024-04-23 21:50:00|11109.4|11097.4|11110.9|11098.9|11111.3|11099.3|11109.2|11097.2|0
1713909300000|2024-04-23 21:55:00|11110.7|11098.7|11107.7|11095.7|11110.7|11098.7|11106.4|11094.4|0
1713909600000|2024-04-23 22:00:00|11107.5|11095.5|11105.1|11093.1|11107.5|11095.5|11101.7|11089.7|0
1713909900000|2024-04-23 22:05:00|11104.9|11092.9|11101.6|11089.6|11105.1|11093.1|11101.6|11089.6|0
1713910200000|2024-04-23 22:10:00|11101.9|11089.9|11101.9|11089.9|11103.2|11091.2|11101|11089|0
1713910500000|2024-04-23 22:15:00|11102.1|11090.1|11104.4|11092.4|11105.1|11093.1|11101.6|11089.6|0
1713910800000|2024-04-23 22:20:00|11104.2|11092.2|11102.7|11090.7|11104.4|11092.4|11101.6|11089.6|0
1713911100000|2024-04-23 22:25:00|11102.5|11090.5|11101.5|11089.5|11102.9|11090.9|11101.1|11089.1|0
1713911400000|2024-04-23 22:30:00|11098.7|11086.7|11098.5|11086.5|11099|11087|11097.7|11085.7|0
1713911700000|2024-04-23 22:35:00|11098.7|11086.7|11098.5|11086.5|11099.2|11087.2|11098.1|11086.1|0
1713912000000|2024-04-23 22:40:00|11098.1|11086.1|11098.3|11086.3|11099|11087|11098.1|11086.1|0
1713912300000|2024-04-23 22:45:00|11100.7|11088.7|11102.4|11090.4|11102.4|11090.4|11100.7|11088.7|0
1713912600000|2024-04-23 22:50:00|11102.1|11090.1|11102.8|11090.8|11102.8|11090.8|11101.7|11089.7|0
1713912900000|2024-04-23 22:55:00|11103|11091|11103.8|11091.8|11103.9|11091.9|11103|11091|0
1713913200000|2024-04-23 23:00:00|11103.9|11091.9|11102.8|11090.8|11105.6|11093.6|11102.4|11090.4|0
1713913500000|2024-04-23 23:05:00|11103|11091|11103.8|11091.8|11103.9|11091.9|11102.8|11090.8|0
1713913800000|2024-04-23 23:10:00|11103.7|11091.7|11104.5|11092.5|11104.7|11092.7|11103.4|11091.4|0
1713914100000|2024-04-23 23:15:00|11101.7|11089.7|11102.6|11090.6|11103|11091|11101.7|11089.7|0
1713914400000|2024-04-23 23:20:00|11102.8|11090.8|11102.2|11090.2|11102.8|11090.8|11101.7|11089.7|0
1713914700000|2024-04-23 23:25:00|11102.3|11090.3|11103.6|11091.6|11103.6|11091.6|11102.2|11090.2|0
1713915000000|2024-04-23 23:30:00|11107|11095|11104.3|11092.3|11107|11095|11103.9|11091.9|0
1713915300000|2024-04-23 23:35:00|11104.7|11092.7|11106.4|11094.4|11106.4|11094.4|11103.9|11091.9|0
1713915600000|2024-04-23 23:40:00|11106.2|11094.2|11108.5|11096.5|11109.4|11097.4|11106|11094|0
1713915900000|2024-04-23 23:45:00|11106|11094|11106.4|11094.4|11106.6|11094.6|11104.9|11092.9|0
1713916200000|2024-04-23 23:50:00|11106.6|11094.6|11107.2|11095.2|11108.1|11096.1|11106.6|11094.6|0
1713916500000|2024-04-23 23:55:00|11107.1|11095.1|11103.6|11091.6|11107.1|11095.1|11103.6|11091.6|0
1713916800000|2024-04-24 00:00:00|11103.4|11091.4|11092.6|11080.6|11103.4|11091.4|11091.6|11079.6|0
1713917100000|2024-04-24 00:05:00|11092.9|11080.9|11094.4|11082.4|11094.9|11082.9|11092.2|11080.2|0
1713917400000|2024-04-24 00:10:00|11094.2|11082.2|11102.6|11090.6|11103|11091|11092.9|11080.9|0
1713917700000|2024-04-24 00:15:00|11106.9|11094.9|11106.1|11094.1|11107.9|11095.9|11099.6|11087.6|0
1713918000000|2024-04-24 00:20:00|11107.9|11095.9|11107.9|11095.9|11109.8|11097.8|11107.9|11095.9|0
1713918300000|2024-04-24 00:25:00|11108|11096|11111.6|11099.6|11111.6|11099.6|11107.9|11095.9|0
1713918600000|2024-04-24 00:30:00|11109.8|11097.8|11111.6|11099.6|11113.4|11101.4|11109.8|11097.8|0
1713918900000|2024-04-24 00:35:00|11113.4|11101.4|11117.8|11105.8|11117.8|11105.8|11113.4|11101.4|0
1713919200000|2024-04-24 00:40:00|11119.6|11107.6|11114.1|11102.1|11119.7|11107.7|11114.1|11102.1|0
1713919500000|2024-04-24 00:45:00|11113.2|11101.2|11116|11104|11116|11104|11110.5|11098.5|0
1713919800000|2024-04-24 00:50:00|11116.9|11104.9|11121.5|11109.5|11121.6|11109.6|11116.9|11104.9|0
1713920100000|2024-04-24 00:55:00|11123.4|11111.4|11119.7|11107.7|11123.4|11111.4|11119.7|11107.7|0
1713920400000|2024-04-24 01:00:00|11118.8|11106.8|11118.2|11106.2|11118.9|11106.9|11116|11104|0
1713920700000|2024-04-24 01:05:00|11119.1|11107.1|11116.3|11104.3|11119.1|11107.1|11115.4|11103.4|0
1713921000000|2024-04-24 01:10:00|11115.4|11103.4|11117.2|11105.2|11117.2|11105.2|11115.4|11103.4|0
1713921300000|2024-04-24 01:15:00|11118.2|11106.2|11126.5|11114.5|11127.4|11115.4|11117.2|11105.2|0
1713921600000|2024-04-24 01:20:00|11124.7|11112.7|11122.8|11110.8|11126.5|11114.5|11121|11109|0
1713921900000|2024-04-24 01:25:00|11122.9|11110.9|11119.3|11107.3|11123|11111|11119.3|11107.3|0
1713922200000|2024-04-24 01:30:00|11117.4|11105.4|11115.6|11103.6|11119.3|11107.3|11115.6|11103.6|0
1713922500000|2024-04-24 01:35:00|11116.5|11104.5|11117.4|11105.4|11117.4|11105.4|11114.7|11102.7|0
1713922800000|2024-04-24 01:40:00|11116.5|11104.5|11117.4|11105.4|11117.4|11105.4|11115.6|11103.6|0
1713923100000|2024-04-24 01:45:00|11119.3|11107.3|11124.8|11112.8|11127.6|11115.6|11118.3|11106.3|0
1713923400000|2024-04-24 01:50:00|11125.7|11113.7|11130.4|11118.4|11130.4|11118.4|11124.8|11112.8|0
1713923700000|2024-04-24 01:55:00|11129.5|11117.5|11132.2|11120.2|11132.2|11120.2|11128.6|11116.6|0
1713924000000|2024-04-24 02:00:00|11131.3|11119.3|11130.4|11118.4|11132.2|11120.2|11130.4|11118.4|0
1713924300000|2024-04-24 02:05:00|11132.2|11120.2|11134.1|11122.1|11134.1|11122.1|11132.2|11120.2|0
1713924600000|2024-04-24 02:10:00|11133.2|11121.2|11134.1|11122.1|11134.1|11122.1|11132.3|11120.3|0
1713924900000|2024-04-24 02:15:00|11135.1|11123.1|11127.7|11115.7|11136|11124|11126.8|11114.8|0
1713925200000|2024-04-24 02:20:00|11126.8|11114.8|11125|11113|11128.6|11116.6|11123.1|11111.1|0
1713925500000|2024-04-24 02:25:00|11126.8|11114.8|11125.9|11113.9|11126.8|11114.8|11125|11113|0
1713925800000|2024-04-24 02:30:00|11125|11113|11125|11113|11126.8|11114.8|11125|11113|0
1713926100000|2024-04-24 02:35:00|11123.1|11111.1|11123.2|11111.2|11123.2|11111.2|11123.1|11111.1|0
1713926400000|2024-04-24 02:40:00|11123.1|11111.1|11124.1|11112.1|11125|11113|11121.3|11109.3|0
1713926700000|2024-04-24 02:45:00|11125|11113|11126.8|11114.8|11126.8|11114.8|11123.1|11111.1|0
1713927000000|2024-04-24 02:50:00|11125.9|11113.9|11123.1|11111.1|11126.8|11114.8|11123.1|11111.1|0
1713927300000|2024-04-24 02:55:00|11125|11113|11126.8|11114.8|11126.8|11114.8|11125|11113|0
1713927600000|2024-04-24 03:00:00|11128.7|11116.7|11136.1|11124.1|11136.1|11124.1|11128.7|11116.7|0
1713927900000|2024-04-24 03:05:00|11137|11125|11133.3|11121.3|11137.9|11125.9|11132.3|11120.3|0
1713928200000|2024-04-24 03:10:00|11132.4|11120.4|11132.4|11120.4|11132.4|11120.4|11130.6|11118.6|0
1713928500000|2024-04-24 03:15:00|11131.5|11119.5|11130.6|11118.6|11132.4|11120.4|11130.5|11118.5|0
1713928800000|2024-04-24 03:20:00|11130.5|11118.5|11130.6|11118.6|11130.6|11118.6|11130.5|11118.5|0
1713929100000|2024-04-24 03:25:00|11128.7|11116.7|11129.7|11117.7|11129.7|11117.7|11128.7|11116.7|0
1713929400000|2024-04-24 03:30:00|11130.6|11118.6|11129.7|11117.7|11130.6|11118.6|11128.7|11116.7|0
1713929700000|2024-04-24 03:35:00|11128.7|11116.7|11132.4|11120.4|11132.4|11120.4|11125.1|11113.1|0
1713930000000|2024-04-24 03:40:00|11132.2|11120.2|11130.4|11118.4|11132.2|11120.2|11128.5|11116.5|0
1713930300000|2024-04-24 03:45:00|11130.3|11118.3|11128.5|11116.5|11130.4|11118.4|11126.7|11114.7|0
1713930600000|2024-04-24 03:50:00|11126.7|11114.7|11130.3|11118.3|11130.3|11118.3|11126.6|11114.6|0
1713930900000|2024-04-24 03:55:00|11131.2|11119.2|11130.3|11118.3|11132.1|11120.1|11130.3|11118.3|0
1713931200000|2024-04-24 04:00:00|11128.5|11116.5|11128.5|11116.5|11130.3|11118.3|11128.5|11116.5|0
1713931500000|2024-04-24 04:05:00|11128.4|11116.4|11130.4|11118.4|11130.4|11118.4|11128.4|11116.4|0
1713931800000|2024-04-24 04:10:00|11129.5|11117.5|11126.8|11114.8|11130.4|11118.4|11126.8|11114.8|0
1713932100000|2024-04-24 04:15:00|11127.7|11115.7|11128.7|11116.7|11128.7|11116.7|11126.7|11114.7|0
1713932400000|2024-04-24 04:20:00|11127.8|11115.8|11126.9|11114.9|11128.7|11116.7|11126.9|11114.9|0
1713932700000|2024-04-24 04:25:00|11128.7|11116.7|11128.7|11116.7|11128.7|11116.7|11125|11113|0
1713933000000|2024-04-24 04:30:00|11127.8|11115.8|11126.9|11114.9|11127.8|11115.8|11126.9|11114.9|0
1713933300000|2024-04-24 04:35:00|11126|11114|11126.9|11114.9|11128.7|11116.7|11126|11114|0
1713933600000|2024-04-24 04:40:00|11126.8|11114.8|11127.8|11115.8|11127.8|11115.8|11126.8|11114.8|0
1713933900000|2024-04-24 04:45:00|11126.9|11114.9|11126.9|11114.9|11127.8|11115.8|11126.9|11114.9|0
1713934500000|2024-04-24 04:55:00|11127.8|11115.8|11126.9|11114.9|11128.7|11116.7|11126.9|11114.9|0
1713934800000|2024-04-24 05:00:00|11128.7|11116.7|11128.7|11116.7|11130.5|11118.5|11126.9|11114.9|0
1713935100000|2024-04-24 05:05:00|11130.5|11118.5|11132.5|11120.5|11132.5|11120.5|11130.5|11118.5|0
1713935400000|2024-04-24 05:10:00|11130.7|11118.7|11136.2|11124.2|11136.2|11124.2|11130.7|11118.7|0
1713935700000|2024-04-24 05:15:00|11138|11126|11134.4|11122.4|11138|11126|11134.3|11122.3|0
1713936000000|2024-04-24 05:20:00|11135.3|11123.3|11132.6|11120.6|11136.2|11124.2|11132.6|11120.6|0
1713936300000|2024-04-24 05:25:00|11133.5|11121.5|11134.4|11122.4|11136.2|11124.2|11132.6|11120.6|0
1713936600000|2024-04-24 05:30:00|11133.5|11121.5|11134.4|11122.4|11134.4|11122.4|11132.5|11120.5|0
1713936900000|2024-04-24 05:35:00|11136.2|11124.2|11134.4|11122.4|11136.2|11124.2|11134.4|11122.4|0
1713937200000|2024-04-24 05:40:00|11135.3|11123.3|11138.1|11126.1|11139.9|11127.9|11134.4|11122.4|0
1713937500000|2024-04-24 05:45:00|11139.9|11127.9|11136.1|11124.1|11139.9|11127.9|11134.3|11122.3|0
1713937800000|2024-04-24 05:50:00|11137.9|11125.9|11139.8|11127.8|11139.8|11127.8|11136.1|11124.1|0
1713938100000|2024-04-24 05:55:00|11138.9|11126.9|11134.3|11122.3|11139.8|11127.8|11132.4|11120.4|0
1713938400000|2024-04-24 06:00:00|11132.5|11120.5|11132.4|11127.4|11136.3|11127.9|11121.9|11116.9|45
1713938700000|2024-04-24 06:05:00|11132.9|11127.9|11131.9|11126.9|11133.9|11128.9|11129.9|11124.9|26
1713939000000|2024-04-24 06:10:00|11131.4|11126.4|11122.4|11117.4|11131.4|11126.4|11120.9|11115.9|16
1713939300000|2024-04-24 06:15:00|11121.4|11116.4|11121.9|11116.9|11128.9|11123.9|11118.4|11113.4|21
1713939600000|2024-04-24 06:20:00|11123.4|11118.4|11125.4|11120.4|11128.9|11123.9|11122.4|11117.4|26
1713939900000|2024-04-24 06:25:00|11125.9|11120.9|11131.4|11126.4|11132.4|11127.4|11125.9|11120.9|12
1713940200000|2024-04-24 06:30:00|11130.9|11125.9|11130.4|11125.4|11131.9|11126.9|11125.4|11120.4|7
1713940500000|2024-04-24 06:35:00|11129.9|11124.9|11126.4|11121.4|11129.9|11124.9|11122.4|11117.4|13
1713940800000|2024-04-24 06:40:00|11125.9|11120.9|11122.4|11117.4|11127.4|11122.4|11122.4|11117.4|22
1713941100000|2024-04-24 06:45:00|11119.9|11114.9|11111.4|11106.4|11120.4|11115.4|11109.4|11104.4|28
1713941400000|2024-04-24 06:50:00|11111.9|11106.9|11108.4|11103.4|11115.9|11110.9|11108.4|11103.4|11
1713941700000|2024-04-24 06:55:00|11103.9|11098.9|11130.4|11125.4|11130.4|11125.4|11103.9|11098.9|82
1713942000000|2024-04-24 07:00:00|11129.4|11124.4|11078.9|11073.9|11129.4|11124.4|11067.4|11062.4|605
1713942300000|2024-04-24 07:05:00|11078.4|11073.4|11080.9|11075.9|11090.9|11085.9|11077.4|11072.4|230
1713942600000|2024-04-24 07:10:00|11081.4|11076.4|11077.9|11072.9|11086.9|11081.9|11073.4|11068.4|216
1713942900000|2024-04-24 07:15:00|11078.4|11073.4|11082.9|11077.9|11086.4|11081.4|11072.4|11067.4|149
1713943200000|2024-04-24 07:20:00|11082.4|11077.4|11086.9|11081.9|11090.9|11085.9|11076.4|11071.4|147
1713943500000|2024-04-24 07:25:00|11086.4|11081.4|11081.9|11076.9|11087.9|11082.9|11079.9|11074.9|186
1713943800000|2024-04-24 07:30:00|11081.4|11076.4|11085.9|11080.9|11090.4|11085.4|11077.9|11072.9|142
1713944100000|2024-04-24 07:35:00|11086.4|11081.4|11093.9|11088.9|11093.9|11088.9|11084.9|11079.9|177
1713944400000|2024-04-24 07:40:00|11094.1|11089.1|11080.1|11075.1|11094.1|11089.1|11078.1|11073.1|92
1713944700000|2024-04-24 07:45:00|11080.6|11075.6|11081.1|11076.1|11088.1|11083.1|11076.6|11071.6|141
1713945000000|2024-04-24 07:50:00|11080.6|11075.6|11084.1|11079.1|11087.1|11082.1|11080.1|11075.1|83
1713945300000|2024-04-24 07:55:00|11083.6|11078.6|11076.1|11071.1|11086.1|11081.1|11072.6|11067.6|84
1713945600000|2024-04-24 08:00:00|11076.6|11071.6|11081.1|11076.1|11087.1|11082.1|11075.6|11070.6|55
1713945900000|2024-04-24 08:05:00|11080.1|11075.1|11080.1|11075.1|11084.1|11079.1|11074.1|11069.1|54
1713946200000|2024-04-24 08:10:00|11079.6|11074.6|11071.6|11066.6|11084.1|11079.1|11071.1|11066.1|51
1713946500000|2024-04-24 08:15:00|11071.1|11066.1|11074.1|11069.1|11078.1|11073.1|11069.1|11064.1|27
1713946800000|2024-04-24 08:20:00|11074.6|11069.6|11087.1|11082.1|11088.6|11083.6|11069.6|11064.6|32
1713947100000|2024-04-24 08:25:00|11087.6|11082.6|11078.1|11073.1|11088.6|11083.6|11076.6|11071.6|23
1713947400000|2024-04-24 08:30:00|11078.6|11073.6|11082.6|11077.6|11084.1|11079.1|11075.6|11070.6|24
1713947700000|2024-04-24 08:35:00|11083.1|11078.1|11087.1|11082.1|11087.1|11082.1|11079.1|11074.1|23
1713948000000|2024-04-24 08:40:00|11088.6|11083.6|11086.1|11081.1|11090.1|11085.1|11084.6|11079.6|24
1713948300000|2024-04-24 08:45:00|11085.6|11080.6|11077.6|11072.6|11087.1|11082.1|11076.6|11071.6|32
1713948600000|2024-04-24 08:50:00|11078.1|11073.1|11071.1|11066.1|11082.1|11077.1|11071.1|11066.1|13
1713948900000|2024-04-24 08:55:00|11071.6|11066.6|11058.1|11053.1|11072.1|11067.1|11058.1|11053.1|36
1713949200000|2024-04-24 09:00:00|11060.1|11055.1|11066.1|11061.1|11066.1|11061.1|11060.1|11055.1|29
1713949500000|2024-04-24 09:05:00|11065.6|11060.6|11063.1|11058.1|11069.1|11064.1|11062.6|11057.6|43
1713949800000|2024-04-24 09:10:00|11062.6|11057.6|11061.1|11056.1|11065.1|11060.1|11056.6|11051.6|49
1713950100000|2024-04-24 09:15:00|11060.6|11055.6|11063.1|11058.1|11063.1|11058.1|11054.1|11049.1|36
1713950400000|2024-04-24 09:20:00|11063.6|11058.6|11061.1|11056.1|11065.6|11060.6|11060.1|11055.1|43
1713950700000|2024-04-24 09:25:00|11061.6|11056.6|11069.1|11064.1|11070.1|11065.1|11061.1|11056.1|22
1713951000000|2024-04-24 09:30:00|11069.6|11064.6|11079.1|11074.1|11079.6|11074.6|11067.6|11062.6|32
1713951300000|2024-04-24 09:35:00|11078.6|11073.6|11076.1|11071.1|11082.1|11077.1|11075.1|11070.1|17
1713951600000|2024-04-24 09:40:00|11075.6|11070.6|11065.1|11060.1|11077.6|11072.6|11065.1|11060.1|53
1713951900000|2024-04-24 09:45:00|11066.6|11061.6|11063.6|11058.6|11068.6|11063.6|11062.1|11057.1|26
1713952200000|2024-04-24 09:50:00|11063.1|11058.1|11058.1|11053.1|11064.6|11059.6|11056.6|11051.6|33
1713952500000|2024-04-24 09:55:00|11057.6|11052.6|11058.1|11053.1|11063.1|11058.1|11055.1|11050.1|27
1713952800000|2024-04-24 10:00:00|11058.6|11053.6|11065.6|11060.6|11067.1|11062.1|11058.1|11053.1|37
1713953100000|2024-04-24 10:05:00|11066.1|11061.1|11063.1|11058.1|11067.6|11062.6|11058.1|11053.1|11
1713953400000|2024-04-24 10:10:00|11062.6|11057.6|11065.1|11060.1|11066.6|11061.6|11059.1|11054.1|25
1713953700000|2024-04-24 10:15:00|11064.1|11059.1|11064.1|11059.1|11069.6|11064.6|11062.1|11057.1|25
1713954000000|2024-04-24 10:20:00|11064.6|11059.6|11073.1|11068.1|11074.1|11069.1|11064.1|11059.1|11
1713954300000|2024-04-24 10:25:00|11073.6|11068.6|11070.1|11065.1|11076.6|11071.6|11069.1|11064.1|32
1713954600000|2024-04-24 10:30:00|11072.1|11067.1|11070.1|11065.1|11076.1|11071.1|11068.6|11063.6|37
1713954900000|2024-04-24 10:35:00|11069.6|11064.6|11067.1|11062.1|11071.1|11066.1|11066.6|11061.6|27
1713955200000|2024-04-24 10:40:00|11066.6|11061.6|11069.1|11064.1|11069.1|11064.1|11064.6|11059.6|33
1713955500000|2024-04-24 10:45:00|11068.6|11063.6|11072.1|11067.1|11077.1|11072.1|11068.1|11063.1|13
1713955800000|2024-04-24 10:50:00|11071.6|11066.6|11072.1|11067.1|11073.1|11068.1|11068.1|11063.1|23
1713956100000|2024-04-24 10:55:00|11071.6|11066.6|11067.1|11062.1|11073.6|11068.6|11067.1|11062.1|19
1713956400000|2024-04-24 11:00:00|11067.6|11062.6|11064.1|11059.1|11069.1|11064.1|11062.6|11057.6|46
1713956700000|2024-04-24 11:05:00|11062.6|11057.6|11058.6|11053.6|11062.6|11057.6|11058.6|11053.6|24
1713957000000|2024-04-24 11:10:00|11059.1|11054.1|11062.1|11057.1|11063.1|11058.1|11059.1|11054.1|5
1713957300000|2024-04-24 11:15:00|11062.6|11057.6|11062.1|11057.1|11066.1|11061.1|11059.1|11054.1|14
1713957600000|2024-04-24 11:20:00|11062.6|11057.6|11068.1|11063.1|11068.1|11063.1|11060.1|11055.1|15
1713957900000|2024-04-24 11:25:00|11067.1|11062.1|11068.1|11063.1|11071.1|11066.1|11065.6|11060.6|25
1713958200000|2024-04-24 11:30:00|11067.6|11062.6|11067.1|11062.1|11069.6|11064.6|11066.1|11061.1|10
1713958500000|2024-04-24 11:35:00|11067.6|11062.6|11064.1|11059.1|11069.1|11064.1|11064.1|11059.1|25
1713958800000|2024-04-24 11:40:00|11065|11060|11061|11056|11066|11061|11061|11056|15
1713959100000|2024-04-24 11:45:00|11061.5|11056.5|11062|11057|11064|11059|11059|11054|13
1713959400000|2024-04-24 11:50:00|11061.5|11056.5|11066|11061|11066.5|11061.5|11061|11056|8
1713959700000|2024-04-24 11:55:00|11066.5|11061.5|11062|11057|11068|11063|11062|11057|23
1713960000000|2024-04-24 12:00:00|11063|11058|11053.5|11048.5|11064|11059|11053|11048|28
1713960300000|2024-04-24 12:05:00|11053|11048|11058.5|11053.5|11060|11055|11052.5|11047.5|24
1713960600000|2024-04-24 12:10:00|11059|11054|11040|11035|11061.5|11056.5|11039.5|11034.5|197
1713960900000|2024-04-24 12:15:00|11040.5|11035.5|11049|11044|11049.5|11044.5|11038.5|11033.5|64
1713961200000|2024-04-24 12:20:00|11048.5|11043.5|11051.5|11046.5|11055|11050|11047.5|11042.5|26
1713961500000|2024-04-24 12:25:00|11051|11046|11051|11046|11056|11051|11049|11044|48
1713961800000|2024-04-24 12:30:00|11051.5|11046.5|11051.5|11046.5|11058|11053|11050|11045|40
1713962100000|2024-04-24 12:35:00|11052|11047|11050|11045|11052|11047|11043|11038|33
1713962400000|2024-04-24 12:40:00|11049.5|11044.5|11039|11034|11050|11045|11038.5|11033.5|62
1713962700000|2024-04-24 12:45:00|11038.5|11033.5|11036|11031|11042|11037|11033|11028|71
1713963000000|2024-04-24 12:50:00|11035.5|11030.5|11033|11028|11039|11034|11031.5|11026.5|23
1713963300000|2024-04-24 12:55:00|11032.5|11027.5|11027.5|11022.5|11035|11030|11026|11021|89
1713963600000|2024-04-24 13:00:00|11027|11022|11027|11022|11029|11024|11021|11016|63
1713963900000|2024-04-24 13:05:00|11026.5|11021.5|11028|11023|11031|11026|11024.5|11019.5|20
1713964200000|2024-04-24 13:10:00|11027.5|11022.5|11020|11015|11028|11023|11020|11015|36
1713964500000|2024-04-24 13:15:00|11019.5|11014.5|11022.5|11017.5|11025.5|11020.5|11017|11012|66
1713964800000|2024-04-24 13:20:00|11023|11018|11032|11027|11034.5|11029.5|11022.5|11017.5|123
1713965100000|2024-04-24 13:25:00|11031.5|11026.5|11037|11032|11039|11034|11030.5|11025.5|45
1713965400000|2024-04-24 13:30:00|11036.5|11031.5|11034|11029|11036.5|11031.5|11020.5|11015.5|98
1713965700000|2024-04-24 13:35:00|11034.5|11029.5|11033|11028|11037|11032|11031|11026|51
1713966000000|2024-04-24 13:40:00|11032.5|11027.5|11042|11037|11042.5|11037.5|11029.5|11024.5|31
1713966300000|2024-04-24 13:45:00|11042.5|11037.5|11035|11030|11042.5|11037.5|11031.5|11026.5|48
1713966600000|2024-04-24 13:50:00|11035.5|11030.5|11035|11030|11041|11036|11033.5|11028.5|32
1713966900000|2024-04-24 13:55:00|11034.5|11029.5|11024.5|11019.5|11035|11030|11023|11018|58
1713967200000|2024-04-24 14:00:00|11025|11020|11029|11024|11031|11026|11021|11016|59
1713967500000|2024-04-24 14:05:00|11028.5|11023.5|11029.5|11024.5|11033|11028|11027.5|11022.5|59
1713967800000|2024-04-24 14:10:00|11030.5|11025.5|11016|11011|11031.5|11026.5|11015|11010|66
1713968100000|2024-04-24 14:15:00|11016.5|11011.5|11015|11010|11020|11015|11013|11008|48
1713968400000|2024-04-24 14:20:00|11014.5|11009.5|11026|11021|11027|11022|11012|11007|36
1713968700000|2024-04-24 14:25:00|11025.5|11020.5|11022.5|11017.5|11027.5|11022.5|11020.5|11015.5|29
1713969000000|2024-04-24 14:30:00|11023|11018|11026.5|11021.5|11031|11026|11021.5|11016.5|112
1713969300000|2024-04-24 14:35:00|11026|11021|11019|11014|11027|11022|11017|11012|52
1713969600000|2024-04-24 14:40:00|11018.5|11013.5|11020|11015|11024.5|11019.5|11011.5|11006.5|67
1713969900000|2024-04-24 14:45:00|11020.5|11015.5|11013|11008|11021|11016|11009|11004|58
1713970200000|2024-04-24 14:50:00|11013.5|11008.5|11015|11010|11015.5|11010.5|11007|11002|72
1713970500000|2024-04-24 14:55:00|11015.5|11010.5|11013|11008|11019.5|11014.5|11012|11007|123
1713970800000|2024-04-24 15:00:00|11012.5|11007.5|11021|11016|11021.5|11016.5|11012.5|11007.5|102
1713971100000|2024-04-24 15:05:00|11020.5|11015.5|11014|11009|11022.5|11017.5|11011.5|11006.5|132
1713971400000|2024-04-24 15:10:00|11014.5|11009.5|11018.5|11013.5|11020|11015|11010.5|11005.5|159
1713971700000|2024-04-24 15:15:00|11018|11013|11020|11015|11020.5|11015.5|11014.5|11009.5|141
1713972000000|2024-04-24 15:20:00|11020.5|11015.5|11012|11007|11020.5|11015.5|11011|11006|256
1713972300000|2024-04-24 15:25:00|11012.5|11007.5|11025|11020|11025.5|11020.5|11012|11007|345
1713972600000|2024-04-24 15:30:00|11026|11019|11032|11025|11032|11025|11020|11013|349
1713972900000|2024-04-24 15:35:00|11033|11026|11035|11028|11036|11030|11030|11024|193
1713973200000|2024-04-24 15:40:00|11034|11029|11023|11016|11035|11029|11021|11014|63
1713973500000|2024-04-24 15:45:00|11024|11017|11025|11018|11028|11021|11020|11014|8
1713973800000|2024-04-24 15:50:00|11026|11019|11027|11020|11027|11020|11023|11016|9
1713974100000|2024-04-24 15:55:00|11026|11021|11021|11015|11026|11021|11021|11015|12
1713974400000|2024-04-24 16:00:00|11022|11016|11027|11021|11029|11021|11022|11015|11
1713974700000|2024-04-24 16:05:00|11026|11020|11022|11015|11026|11020|11019|11012|45
1713975000000|2024-04-24 16:10:00|11023|11016|11023|11016|11024|11018|11019|11012|10
1713975300000|2024-04-24 16:15:00|11024|11017|11023|11016|11028|11021|11023|11015|10
1713975600000|2024-04-24 16:20:00|11024|11017|11023|11016|11024|11017|11021|11014|3
1713975900000|2024-04-24 16:25:00|11024|11017|11024|11017|11025|11018|11022|11015|0
1713976200000|2024-04-24 16:30:00|11023|11016|11020|11013|11024|11017|11018|11011|12
1713976500000|2024-04-24 16:35:00|11019|11012|11019|11013|11022|11016|11018|11011|7
1713976800000|2024-04-24 16:40:00|11018|11012|11019|11012|11019|11013|11017|11010|3
1713977100000|2024-04-24 16:45:00|11020|11013|11019|11012|11020|11013|11015|11008|11
1713977400000|2024-04-24 16:50:00|11018|11011|11021|11014|11023|11016|11016|11009|11
1713977700000|2024-04-24 16:55:00|11020|11013|11025|11018|11027|11019|11019|11013|7
1713978000000|2024-04-24 17:00:00|11026|11017|11022|11015|11027|11020|11020|11014|28
1713978300000|2024-04-24 17:05:00|11023|11016|11022|11014|11024|11017|11021|11013|9
1713978600000|2024-04-24 17:10:00|11024|11017|11023|11016|11027|11021|11023|11015|14
1713978900000|2024-04-24 17:15:00|11022|11015|11024|11017|11028|11022|11021|11014|22
1713979200000|2024-04-24 17:20:00|11023|11016|11027|11020|11027|11020|11022|11015|7
1713979500000|2024-04-24 17:25:00|11026|11019|11028|11021|11029|11021|11026|11019|2
1713979800000|2024-04-24 17:30:00|11026|11020|11032|11025|11033|11025|11026|11020|19
1713980100000|2024-04-24 17:35:00|11030|11023|11033|11026|11037|11028|11030|11023|8
1713980400000|2024-04-24 17:40:00|11034|11027|11035|11028|11037|11030|11034|11027|4
1713980700000|2024-04-24 17:45:00|11036|11029|11038|11031|11041|11034|11036|11029|13
1713981000000|2024-04-24 17:50:00|11039|11030|11039|11032|11041|11034|11036|11029|11
1713981300000|2024-04-24 17:55:00|11040|11033|11039.6|11027.6|11043|11035|11037|11027.6|23
1713981600000|2024-04-24 18:00:00|11041.4|11029.4|11035.8|11023.8|11041.4|11029.4|11035.8|11023.8|0
1713981900000|2024-04-24 18:05:00|11035.7|11023.7|11035.7|11023.7|11037.6|11025.6|11030|11018|0
1713982200000|2024-04-24 18:10:00|11034.8|11022.8|11028.1|11016.1|11035.7|11023.7|11028.1|11016.1|0
1713982500000|2024-04-24 18:15:00|11026.2|11014.2|11027.3|11015.3|11030.2|11018.2|11026.2|11014.2|0
1713982800000|2024-04-24 18:20:00|11028.2|11016.2|11030.1|11018.1|11031.1|11019.1|11026.3|11014.3|0
1713983100000|2024-04-24 18:25:00|11029.2|11017.2|11026.4|11014.4|11032|11020|11024.5|11012.5|0
1713983400000|2024-04-24 18:30:00|11026.3|11014.3|11024.4|11012.4|11028.2|11016.2|11020.6|11008.6|0
1713983700000|2024-04-24 18:35:00|11022.5|11010.5|11028.1|11016.1|11030|11018|11022.5|11010.5|0
1713984000000|2024-04-24 18:40:00|11026.3|11014.3|11030|11018|11030.1|11018.1|11026.2|11014.2|0
1713984300000|2024-04-24 18:45:00|11028.2|11016.2|11026.3|11014.3|11030.1|11018.1|11026.2|11014.2|0
1713984600000|2024-04-24 18:50:00|11027.2|11015.2|11024.3|11012.3|11028.1|11016.1|11022.4|11010.4|0
1713984900000|2024-04-24 18:55:00|11024.4|11012.4|11020.6|11008.6|11026.2|11014.2|11020.6|11008.6|0
1713985200000|2024-04-24 19:00:00|11019.7|11007.7|11018.7|11006.7|11021.6|11009.6|11016.9|11004.9|0
1713985500000|2024-04-24 19:05:00|11016.9|11004.9|11024.4|11012.4|11024.5|11012.5|11016.9|11004.9|0
1713985800000|2024-04-24 19:10:00|11023.5|11011.5|11026.4|11014.4|11028.3|11016.3|11022.6|11010.6|0
1713986100000|2024-04-24 19:15:00|11025.5|11013.5|11025.5|11013.5|11026.4|11014.4|11023.6|11011.6|0
1713986400000|2024-04-24 19:20:00|11026.4|11014.4|11034|11022|11034|11022|11024.5|11012.5|0
1713986700000|2024-04-24 19:25:00|11033.9|11021.9|11031.6|11019.6|11035.9|11023.9|11030.3|11018.3|0
1713987000000|2024-04-24 19:30:00|11030.6|11018.6|11031.6|11019.6|11031.6|11019.6|11029.7|11017.7|0
1713987300000|2024-04-24 19:35:00|11030.7|11018.7|11029.6|11017.6|11031.6|11019.6|11027.8|11015.8|0
1713987600000|2024-04-24 19:40:00|11030.5|11018.5|11031.4|11019.4|11033.3|11021.3|11029.6|11017.6|0
1713987900000|2024-04-24 19:45:00|11031.5|11019.5|11029.6|11017.6|11033.4|11021.4|11029.5|11017.5|0
1713988200000|2024-04-24 19:50:00|11028.7|11016.7|11028.8|11016.8|11029.7|11017.7|11027.7|11015.7|0
1713988500000|2024-04-24 19:55:00|11029.7|11017.7|11025.9|11013.9|11033.5|11021.5|11025.9|11013.9|0
1713988800000|2024-04-24 20:00:00|11025|11013|11025.6|11013.6|11028.2|11016.2|11020.5|11008.5|0
1713989100000|2024-04-24 20:05:00|11025.9|11013.9|11003.1|10991.1|11025.9|11013.9|10994.8|10982.8|0
1713989400000|2024-04-24 20:10:00|11002.7|10990.7|11000.5|10988.5|11005.4|10993.4|10998.6|10986.6|0
1713989700000|2024-04-24 20:15:00|11000.1|10988.1|10997.3|10985.3|11001.5|10989.5|10996.7|10984.7|0
1713990000000|2024-04-24 20:20:00|10996.9|10984.9|10990.4|10978.4|10996.9|10984.9|10988|10976|0
1713990300000|2024-04-24 20:25:00|10991.2|10979.2|10994.9|10982.9|11002.1|10990.1|10983.7|10971.7|0
1713990600000|2024-04-24 20:30:00|10995.3|10983.3|10991.5|10979.5|10995.7|10983.7|10990.2|10978.2|0
1713990900000|2024-04-24 20:35:00|10990.8|10978.8|10991.1|10979.1|10993.2|10981.2|10990.2|10978.2|0
1713991200000|2024-04-24 20:40:00|10991.3|10979.3|10989.8|10977.8|10993.2|10981.2|10988.1|10976.1|0
1713991500000|2024-04-24 20:45:00|10990.3|10978.3|10993.2|10981.2|10993.7|10981.7|10990|10978|0
1713991800000|2024-04-24 20:50:00|10993.5|10981.5|10994.9|10982.9|10994.9|10982.9|10991.8|10979.8|0
1713992100000|2024-04-24 20:55:00|10995|10983|10992|10980|10995|10983|10989.4|10977.4|0
1713992400000|2024-04-24 21:00:00|10991.5|10979.5|10991.1|10979.1|10992.2|10980.2|10990|10978|0
1713992700000|2024-04-24 21:05:00|10990.9|10978.9|10986.8|10974.8|10991.8|10979.8|10986.8|10974.8|0
1713993000000|2024-04-24 21:10:00|10986.6|10974.6|10981.9|10969.9|10986.9|10974.9|10981.9|10969.9|0
1713993300000|2024-04-24 21:15:00|10982|10970|10984.5|10972.5|10985.6|10973.6|10981.9|10969.9|0
1713993600000|2024-04-24 21:20:00|10984.7|10972.7|10990.5|10978.5|10990.5|10978.5|10982.8|10970.8|0
1713993900000|2024-04-24 21:25:00|10990.7|10978.7|10990.4|10978.4|10993.5|10981.5|10990.3|10978.3|0
1713994200000|2024-04-24 21:30:00|10990.6|10978.6|10988|10976|10991|10979|10988|10976|0
1713994500000|2024-04-24 21:35:00|10988.1|10976.1|10987.1|10975.1|10988.5|10976.5|10987.1|10975.1|0
1713994800000|2024-04-24 21:40:00|10987|10975|10988.3|10976.3|10988.3|10976.3|10987|10975|0
1713995100000|2024-04-24 21:45:00|10988.5|10976.5|10986|10974|10989|10977|10986|10974|0
1713995400000|2024-04-24 21:50:00|10986.2|10974.2|10988.3|10976.3|10988.5|10976.5|10986.2|10974.2|0
1713995700000|2024-04-24 21:55:00|10988.1|10976.1|10988.8|10976.8|10988.8|10976.8|10987.7|10975.7|0
1713996000000|2024-04-24 22:00:00|10988.9|10976.9|10992.8|10980.8|10994.7|10982.7|10988.8|10976.8|0
1713996300000|2024-04-24 22:05:00|10993.6|10981.6|10996|10984|10996|10984|10993.6|10981.6|0
1713996600000|2024-04-24 22:10:00|10995.5|10983.5|10996.8|10984.8|10996.8|10984.8|10994.5|10982.5|0
1713996900000|2024-04-24 22:15:00|10996.1|10984.1|10995.9|10983.9|10996.8|10984.8|10993.6|10981.6|0
1713997200000|2024-04-24 22:20:00|10996.1|10984.1|10997.8|10985.8|10998|10986|10995.9|10983.9|0
1713997500000|2024-04-24 22:25:00|10997.6|10985.6|11000.6|10988.6|11000.6|10988.6|10997.6|10985.6|0
1713997800000|2024-04-24 22:30:00|10990.1|10978.1|10987.1|10975.1|10990.5|10978.5|10986.3|10974.3|0
1713998100000|2024-04-24 22:35:00|10987.3|10975.3|10984.6|10972.6|10987.6|10975.6|10984|10972|0
1713998400000|2024-04-24 22:40:00|10984.8|10972.8|10987.2|10975.2|10988|10976|10984.4|10972.4|0
1713998700000|2024-04-24 22:45:00|10987.3|10975.3|10989.8|10977.8|10990|10978|10987.1|10975.1|0
1713999000000|2024-04-24 22:50:00|10990.2|10978.2|10987.9|10975.9|10990.2|10978.2|10987.9|10975.9|0
1713999300000|2024-04-24 22:55:00|10988|10976|10987.9|10975.9|10988.5|10976.5|10987.6|10975.6|0
1713999600000|2024-04-24 23:00:00|10988|10976|10989.5|10977.5|10990|10978|10987.8|10975.8|0
1713999900000|2024-04-24 23:05:00|10989.4|10977.4|10989.8|10977.8|10990.2|10978.2|10988.5|10976.5|0
1714000200000|2024-04-24 23:10:00|10990.2|10978.2|10991.7|10979.7|10992.7|10980.7|10990.2|10978.2|0
1714000500000|2024-04-24 23:15:00|11008.8|10996.8|11007.5|10995.5|11008.8|10996.8|11006.5|10994.5|0
1714000800000|2024-04-24 23:20:00|11007.1|10995.1|11008.4|10996.4|11008.7|10996.7|11006.5|10994.5|0
1714001100000|2024-04-24 23:25:00|11008.7|10996.7|11010.3|10998.3|11010.3|10998.3|11008.4|10996.4|0
1714001400000|2024-04-24 23:30:00|11010.4|10998.4|11008.7|10996.7|11011.2|10999.2|11008.4|10996.4|0
1714001700000|2024-04-24 23:35:00|11008.4|10996.4|11009.3|10997.3|11009.7|10997.7|11008.4|10996.4|0
1714002000000|2024-04-24 23:40:00|11009.1|10997.1|11008.6|10996.6|11009.3|10997.3|11008.4|10996.4|0
1714002300000|2024-04-24 23:45:00|10992|10980|10990|10978|10992.2|10980.2|10990|10978|0
1714002600000|2024-04-24 23:50:00|10990.1|10978.1|10987.5|10975.5|10990.1|10978.1|10986.6|10974.6|0
1714002900000|2024-04-24 23:55:00|10987.7|10975.7|10990.7|10978.7|10990.9|10978.9|10987.7|10975.7|0
1714003200000|2024-04-25 00:00:00|11009.3|10997.3|11023.4|11011.4|11023.9|11011.9|11009.3|10997.3|0
1714003500000|2024-04-25 00:05:00|11023.7|11011.7|11020.7|11008.7|11023.9|11011.9|11020.4|11008.4|0
1714003800000|2024-04-25 00:10:00|11020.5|11008.5|11023.2|11011.2|11023.3|11011.3|11018.3|11006.3|0
1714004100000|2024-04-25 00:15:00|11023.3|11011.3|11023.6|11011.6|11029.1|11017.1|11021.8|11009.8|0
1714004400000|2024-04-25 00:20:00|11025.4|11013.4|11025.4|11013.4|11026.4|11014.4|11023.6|11011.6|0
1714004700000|2024-04-25 00:25:00|11025.5|11013.5|11029.2|11017.2|11030.1|11018.1|11023.6|11011.6|0
1714005000000|2024-04-25 00:30:00|11030.1|11018.1|11040.2|11028.2|11040.2|11028.2|11029.1|11017.1|0
1714005300000|2024-04-25 00:35:00|11039.3|11027.3|11038.4|11026.4|11040.2|11028.2|11038.3|11026.3|0
1714005600000|2024-04-25 00:40:00|11039.3|11027.3|11037.5|11025.5|11040.2|11028.2|11036.5|11024.5|0
1714005900000|2024-04-25 00:45:00|11038.4|11026.4|11040.2|11028.2|11040.2|11028.2|11036.5|11024.5|0
1714006200000|2024-04-25 00:50:00|11039.3|11027.3|11038.4|11026.4|11040.2|11028.2|11038.4|11026.4|0
1714006500000|2024-04-25 00:55:00|11036.5|11024.5|11038.4|11026.4|11038.4|11026.4|11034.7|11022.7|0
1714006800000|2024-04-25 01:00:00|11036.6|11024.6|11036.6|11024.6|11036.6|11024.6|11036.5|11024.5|0
1714007100000|2024-04-25 01:05:00|11038.4|11026.4|11033.8|11021.8|11038.4|11026.4|11032.8|11020.8|0
1714007400000|2024-04-25 01:10:00|11032.8|11020.8|11032.8|11020.8|11034.7|11022.7|11032.8|11020.8|0
1714007700000|2024-04-25 01:15:00|11032.9|11020.9|11031|11019|11032.9|11020.9|11029.2|11017.2|0
1714008000000|2024-04-25 01:20:00|11032.8|11020.8|11034.5|11022.5|11034.7|11022.7|11031|11019|0
1714008300000|2024-04-25 01:25:00|11034.6|11022.6|11036.4|11024.4|11038.2|11026.2|11034.5|11022.5|0
1714008600000|2024-04-25 01:30:00|11034.6|11022.6|11032.7|11020.7|11036.4|11024.4|11032.7|11020.7|0
1714008900000|2024-04-25 01:35:00|11031.8|11019.8|11031.8|11019.8|11032.7|11020.7|11029|11017|0
1714009200000|2024-04-25 01:40:00|11030.9|11018.9|11029|11017|11032.7|11020.7|11029|11017|0
1714009500000|2024-04-25 01:45:00|11027.2|11015.2|11021.6|11009.6|11027.2|11015.2|11020.7|11008.7|0
1714009800000|2024-04-25 01:50:00|11022.5|11010.5|11030.8|11018.8|11030.8|11018.8|11022.5|11010.5|0
1714010100000|2024-04-25 01:55:00|11028.9|11016.9|11023.4|11011.4|11030.8|11018.8|11023.4|11011.4|0
1714010400000|2024-04-25 02:00:00|11022.5|11010.5|11027.2|11015.2|11027.2|11015.2|11021.6|11009.6|0
1714010700000|2024-04-25 02:05:00|11029|11017|11029|11017|11029|11017|11027.1|11015.1|0
1714011000000|2024-04-25 02:10:00|11028.1|11016.1|11027.1|11015.1|11029|11017|11025.3|11013.3|0
1714011300000|2024-04-25 02:15:00|11026.2|11014.2|11025.3|11013.3|11027.1|11015.1|11023.5|11011.5|0
1714011600000|2024-04-25 02:20:00|11024.4|11012.4|11029|11017|11029|11017|11023.5|11011.5|0
1714011900000|2024-04-25 02:25:00|11028.1|11016.1|11027.1|11015.1|11029|11017|11027.1|11015.1|0
1714012200000|2024-04-25 02:30:00|11026.2|11014.2|11027.1|11015.1|11028.9|11016.9|11026.2|11014.2|0
1714012500000|2024-04-25 02:35:00|11028.9|11016.9|11028.9|11016.9|11029|11017|11027.1|11015.1|0
1714012800000|2024-04-25 02:40:00|11028|11016|11028.9|11016.9|11028.9|11016.9|11027.1|11015.1|0
1714013100000|2024-04-25 02:45:00|11028|11016|11028.9|11016.9|11028.9|11016.9|11027.1|11015.1|0
1714013400000|2024-04-25 02:50:00|11028|11016|11028.9|11016.9|11030.7|11018.7|11027|11015|0
1714013700000|2024-04-25 02:55:00|11028|11016|11028.9|11016.9|11030.7|11018.7|11028|11016|0
1714014300000|2024-04-25 03:05:00|11027.1|11015.1|11025.2|11013.2|11027.1|11015.1|11025.2|11013.2|0
1714014600000|2024-04-25 03:10:00|11027.1|11015.1|11027.1|11015.1|11027.1|11015.1|11027.1|11015.1|0
1714015200000|2024-04-25 03:20:00|11026.2|11014.2|11026.2|11014.2|11027.1|11015.1|11025.3|11013.3|0
1714015500000|2024-04-25 03:25:00|11025.3|11013.3|11023.4|11011.4|11027.1|11015.1|11021.6|11009.6|0
1714015800000|2024-04-25 03:30:00|11021.6|11009.6|11021.6|11009.6|11023.4|11011.4|11019.7|11007.7|0
1714016100000|2024-04-25 03:35:00|11020.6|11008.6|11021.6|11009.6|11021.6|11009.6|11019.7|11007.7|0
1714016700000|2024-04-25 03:45:00|11020.6|11008.6|11019.7|11007.7|11020.7|11008.7|11019.7|11007.7|0
1714017000000|2024-04-25 03:50:00|11020.7|11008.7|11021.6|11009.6|11021.6|11009.6|11019.7|11007.7|0
1714017600000|2024-04-25 04:00:00|11021.5|11009.5|11021.5|11009.5|11021.5|11009.5|11019.7|11007.7|0
1714017900000|2024-04-25 04:05:00|11021.6|11009.6|11019.7|11007.7|11021.6|11009.6|11019.7|11007.7|0
1714018200000|2024-04-25 04:10:00|11020.6|11008.6|11020.6|11008.6|11021.5|11009.5|11019.7|11007.7|0
1714018500000|2024-04-25 04:15:00|11021.5|11009.5|11019.7|11007.7|11021.6|11009.6|11019.7|11007.7|0
1714018800000|2024-04-25 04:20:00|11021.5|11009.5|11017.7|11005.7|11021.6|11009.6|11017.7|11005.7|0
1714019100000|2024-04-25 04:25:00|11018.6|11006.6|11012.6|11000.6|11018.6|11006.6|11012.6|11000.6|0
1714019400000|2024-04-25 04:30:00|11014.5|11002.5|11016.3|11004.3|11016.3|11004.3|11014.5|11002.5|0
1714019700000|2024-04-25 04:35:00|11016.4|11004.4|11016.4|11004.4|11018.2|11006.2|11016.4|11004.4|0
1714020000000|2024-04-25 04:40:00|11017.3|11005.3|11014.5|11002.5|11017.3|11005.3|11014.5|11002.5|0
1714020300000|2024-04-25 04:45:00|11012.7|11000.7|11010.8|10998.8|11014.5|11002.5|11010.8|10998.8|0
1714020600000|2024-04-25 04:50:00|11012.6|11000.6|11011.7|10999.7|11012.6|11000.6|11010.8|10998.8|0
1714020900000|2024-04-25 04:55:00|11012.6|11000.6|11012.7|11000.7|11013.6|11001.6|11011.8|10999.8|0
1714021200000|2024-04-25 05:00:00|11014.5|11002.5|11008.9|10996.9|11014.5|11002.5|11008.9|10996.9|0
1714021500000|2024-04-25 05:05:00|11009|10997|11010.7|10998.7|11012.6|11000.6|11009|10997|0
1714021800000|2024-04-25 05:10:00|11010.8|10998.8|11010.7|10998.7|11012.6|11000.6|11009.8|10997.8|0
1714022100000|2024-04-25 05:15:00|11008.8|10996.8|11005.1|10993.1|11010.7|10998.7|11005.1|10993.1|0
1714022400000|2024-04-25 05:20:00|11003.3|10991.3|11001.5|10989.5|11005.1|10993.1|10999.6|10987.6|0
1714022700000|2024-04-25 05:25:00|11000.6|10988.6|11001.3|10989.3|11001.5|10989.5|10999.7|10987.7|0
1714023000000|2024-04-25 05:30:00|11003.2|10991.2|11008.7|10996.7|11010.6|10998.6|11002.2|10990.2|0
1714023300000|2024-04-25 05:35:00|11007.8|10995.8|11008.7|10996.7|11010.6|10998.6|11006.9|10994.9|0
1714023600000|2024-04-25 05:40:00|11009.7|10997.7|11010.6|10998.6|11014.2|11002.2|11009.6|10997.6|0
1714023900000|2024-04-25 05:45:00|11012.4|11000.4|11012.4|11000.4|11012.4|11000.4|11010.6|10998.6|0
1714024200000|2024-04-25 05:50:00|11011.5|10999.5|11005|10993|11011.5|10999.5|11001.4|10989.4|0
1714024500000|2024-04-25 05:55:00|11005.9|10993.9|11012.7|11000.7|11012.7|11000.7|11005|10993|0
1714024800000|2024-04-25 06:00:00|11014.5|11002.5|11022|11017|11023|11018|11009|10997|31
1714025100000|2024-04-25 06:05:00|11024.5|11019.5|11033|11028|11035|11030|11023|11018|44
1714025400000|2024-04-25 06:10:00|11033.5|11028.5|11042.5|11037.5|11042.5|11037.5|11033.5|11028.5|22
1714025700000|2024-04-25 06:15:00|11042|11037|11037|11032|11044.5|11039.5|11035|11030|22
1714026000000|2024-04-25 06:20:00|11037.5|11032.5|11035.5|11030.5|11046|11041|11030|11025|64
1714026300000|2024-04-25 06:25:00|11035|11030|11035.5|11030.5|11038.5|11033.5|11033|11028|19
1714026600000|2024-04-25 06:30:00|11036|11031|11030|11025|11036|11031|11029.5|11024.5|8
1714026900000|2024-04-25 06:35:00|11029.5|11024.5|11038.5|11033.5|11038.5|11033.5|11028|11023|12
1714027200000|2024-04-25 06:40:00|11038|11033|11036.5|11031.5|11039.5|11034.5|11034.5|11029.5|17
1714027500000|2024-04-25 06:45:00|11037|11032|11044|11039|11044|11039|11036.5|11031.5|8
1714027800000|2024-04-25 06:50:00|11044.5|11039.5|11052|11047|11052.5|11047.5|11044.5|11039.5|4
1714028100000|2024-04-25 06:55:00|11051.5|11046.5|11045|11040|11057|11052|11033.5|11028.5|117
1714028400000|2024-04-25 07:00:00|11058.5|11053.5|11061|11056|11068|11063|11038.5|11033.5|491
1714028700000|2024-04-25 07:05:00|11060|11055|11077|11072|11079.5|11074.5|11058|11053|311
1714029000000|2024-04-25 07:10:00|11076.5|11071.5|11085|11080|11093.5|11088.5|11072.5|11067.5|153
1714029300000|2024-04-25 07:15:00|11084.5|11079.5|11055|11050|11087|11082|11055|11050|126
1714029600000|2024-04-25 07:20:00|11056|11051|11049|11044|11058.5|11053.5|11037|11032|125
1714029900000|2024-04-25 07:25:00|11048|11043|11035|11030|11048|11043|11033|11028|108
1714030200000|2024-04-25 07:30:00|11036|11031|11052|11047|11053|11048|11036|11031|107
1714030500000|2024-04-25 07:35:00|11053|11048|11039|11034|11056|11051|11038|11033|68
1714030800000|2024-04-25 07:40:00|11041.8|11036.8|11045.8|11040.8|11045.8|11040.8|11038.8|11033.8|43
1714031100000|2024-04-25 07:45:00|11046.8|11041.8|11043.8|11038.8|11047.8|11042.8|11033.8|11028.8|139
1714031400000|2024-04-25 07:50:00|11044.8|11039.8|11054.3|11049.3|11058.8|11053.8|11040.8|11035.8|53
1714031700000|2024-04-25 07:55:00|11053.8|11048.8|11052.8|11047.8|11058.8|11053.8|11052.3|11047.3|94
1714032000000|2024-04-25 08:00:00|11053.8|11048.8|11058.8|11053.8|11062.3|11057.3|11048.8|11043.8|94
1714032300000|2024-04-25 08:05:00|11059.3|11054.3|11065.8|11060.8|11066.3|11061.3|11054.8|11049.8|20
1714032600000|2024-04-25 08:10:00|11066.3|11061.3|11078.8|11073.8|11079.3|11074.3|11064.3|11059.3|29
1714032900000|2024-04-25 08:15:00|11079.8|11074.8|11074.8|11069.8|11080.8|11075.8|11073.8|11068.8|57
1714033200000|2024-04-25 08:20:00|11074.3|11069.3|11070.3|11065.3|11078.8|11073.8|11070.3|11065.3|112
1714033500000|2024-04-25 08:25:00|11069.8|11064.8|11076.8|11071.8|11076.8|11071.8|11066.8|11061.8|41
1714033800000|2024-04-25 08:30:00|11077.8|11072.8|11076.8|11071.8|11077.8|11072.8|11073.3|11068.3|32
1714034100000|2024-04-25 08:35:00|11077.8|11072.8|11079.8|11074.8|11084.8|11079.8|11076.8|11071.8|40
1714034400000|2024-04-25 08:40:00|11080.3|11075.3|11077.8|11072.8|11088.8|11083.8|11077.8|11072.8|26
1714034700000|2024-04-25 08:45:00|11077.3|11072.3|11078.8|11073.8|11081.8|11076.8|11074.8|11069.8|24
1714035000000|2024-04-25 08:50:00|11078.3|11073.3|11081.8|11076.8|11083.8|11078.8|11074.8|11069.8|25
1714035300000|2024-04-25 08:55:00|11081.3|11076.3|11076.8|11071.8|11082.8|11077.8|11074.8|11069.8|29
1714035600000|2024-04-25 09:00:00|11076.3|11071.3|11078.3|11073.3|11079.8|11074.8|11074.8|11069.8|22
1714035900000|2024-04-25 09:05:00|11078.8|11073.8|11071.8|11066.8|11078.8|11073.8|11070.8|11065.8|53
1714036200000|2024-04-25 09:10:00|11072.3|11067.3|11072.8|11067.8|11073.8|11068.8|11066.8|11061.8|35
1714036500000|2024-04-25 09:15:00|11072.3|11067.3|11061.8|11056.8|11072.3|11067.3|11060.3|11055.3|20
1714036800000|2024-04-25 09:20:00|11061.3|11056.3|11061.8|11056.8|11065.8|11060.8|11060.8|11055.8|22
1714037100000|2024-04-25 09:25:00|11061.3|11056.3|11062.8|11057.8|11065.8|11060.8|11058.8|11053.8|22
1714037400000|2024-04-25 09:30:00|11062.3|11057.3|11057.8|11052.8|11064.8|11059.8|11057.8|11052.8|11
1714037700000|2024-04-25 09:35:00|11057.3|11052.3|11057.8|11052.8|11059.8|11054.8|11054.3|11049.3|8
1714038000000|2024-04-25 09:40:00|11057.3|11052.3|11055.8|11050.8|11057.8|11052.8|11050.8|11045.8|50
1714038300000|2024-04-25 09:45:00|11056.8|11051.8|11061.8|11056.8|11064.8|11059.8|11053.3|11048.3|23
1714038600000|2024-04-25 09:50:00|11061.3|11056.3|11050.8|11045.8|11062.8|11057.8|11050.3|11045.3|19
1714038900000|2024-04-25 09:55:00|11050.3|11045.3|11057.8|11052.8|11057.8|11052.8|11049.8|11044.8|18
1714039200000|2024-04-25 10:00:00|11058.3|11053.3|11054.3|11049.3|11061.3|11056.3|11053.8|11048.8|48
1714039500000|2024-04-25 10:05:00|11054.8|11049.8|11054.3|11049.3|11055.8|11050.8|11052.8|11047.8|18
1714039800000|2024-04-25 10:10:00|11053.8|11048.8|11048.8|11043.8|11055.8|11050.8|11048.8|11043.8|32
1714040100000|2024-04-25 10:15:00|11049.3|11044.3|11048.3|11043.3|11050.8|11045.8|11046.8|11041.8|34
1714040400000|2024-04-25 10:20:00|11047.3|11042.3|11044.8|11039.8|11047.3|11042.3|11042.8|11037.8|40
1714040700000|2024-04-25 10:25:00|11044.3|11039.3|11037.8|11032.8|11044.8|11039.8|11037.3|11032.3|24
1714041000000|2024-04-25 10:30:00|11037.3|11032.3|11048.3|11043.3|11048.8|11043.8|11034.8|11029.8|25
1714041300000|2024-04-25 10:35:00|11047.8|11042.8|11044.8|11039.8|11049.8|11044.8|11042.8|11037.8|32
1714041600000|2024-04-25 10:40:00|11044.3|11039.3|11041.8|11036.8|11046.3|11041.3|11037.3|11032.3|41
1714041900000|2024-04-25 10:45:00|11042.3|11037.3|11040.8|11035.8|11046.8|11041.8|11040.3|11035.3|41
1714042200000|2024-04-25 10:50:00|11041.3|11036.3|11041.8|11036.8|11042.8|11037.8|11037.8|11032.8|59
1714042500000|2024-04-25 10:55:00|11042.3|11037.3|11036.8|11031.8|11042.3|11037.3|11036.3|11031.3|57
1714042800000|2024-04-25 11:00:00|11037.8|11032.8|11037.8|11032.8|11037.8|11032.8|11029.8|11024.8|59
1714043100000|2024-04-25 11:05:00|11038.3|11033.3|11039.8|11034.8|11040.8|11035.8|11033.8|11028.8|32
1714043400000|2024-04-25 11:10:00|11040.3|11035.3|11047.8|11042.8|11047.8|11042.8|11039.8|11034.8|33
1714043700000|2024-04-25 11:15:00|11048.3|11043.3|11048.8|11043.8|11051.8|11046.8|11047.3|11042.3|33
1714044000000|2024-04-25 11:20:00|11048.3|11043.3|11047.3|11042.3|11048.8|11043.8|11044.3|11039.3|20
1714044300000|2024-04-25 11:25:00|11047.8|11042.8|11046.8|11041.8|11050.8|11045.8|11044.8|11039.8|15
1714044600000|2024-04-25 11:30:00|11047.3|11042.3|11052.8|11047.8|11053.3|11048.3|11046.8|11041.8|23
1714044900000|2024-04-25 11:35:00|11053.3|11048.3|11053.3|11048.3|11054.8|11049.8|11049.3|11044.3|29
1714045200000|2024-04-25 11:40:00|11053.4|11048.4|11054.9|11049.9|11055.9|11050.9|11049.9|11044.9|46
1714045500000|2024-04-25 11:45:00|11054.4|11049.4|11061.4|11056.4|11061.4|11056.4|11052.4|11047.4|35
1714045800000|2024-04-25 11:50:00|11062.4|11057.4|11060.9|11055.9|11064.9|11059.9|11058.9|11053.9|22
1714046100000|2024-04-25 11:55:00|11061.4|11056.4|11062.9|11057.9|11065.9|11060.9|11060.9|11055.9|14
1714046400000|2024-04-25 12:00:00|11063.4|11058.4|11064.9|11059.9|11068.4|11063.4|11062.4|11057.4|26
1714046700000|2024-04-25 12:05:00|11065.4|11060.4|11073.9|11068.9|11073.9|11068.9|11063.4|11058.4|50
1714047000000|2024-04-25 12:10:00|11074.4|11069.4|11072.9|11067.9|11077.4|11072.4|11072.4|11067.4|47
1714047300000|2024-04-25 12:15:00|11072.4|11067.4|11072.9|11067.9|11076.4|11071.4|11071.4|11066.4|23
1714047600000|2024-04-25 12:20:00|11073.4|11068.4|11067.9|11062.9|11074.9|11069.9|11067.9|11062.9|16
1714047900000|2024-04-25 12:25:00|11068.4|11063.4|11070.4|11065.4|11072.9|11067.9|11067.9|11062.9|19
1714048200000|2024-04-25 12:30:00|11068.9|11063.9|11057.9|11052.9|11075.9|11070.9|11050.9|11045.9|144
1714048500000|2024-04-25 12:35:00|11058.4|11053.4|11035.9|11030.9|11060.9|11055.9|11034.9|11029.9|95
1714048800000|2024-04-25 12:40:00|11035.4|11030.4|11021.9|11016.9|11038.9|11033.9|11019.9|11014.9|87
1714049100000|2024-04-25 12:45:00|11022.4|11017.4|11004.9|10999.9|11024.4|11019.4|11003.9|10998.9|122
1714049400000|2024-04-25 12:50:00|11005.4|11000.4|10997.4|10992.4|11006.9|11001.9|10993.9|10988.9|69
1714049700000|2024-04-25 12:55:00|10996.9|10991.9|10995.9|10990.9|11005.9|11000.9|10989.9|10984.9|49
1714050000000|2024-04-25 13:00:00|10995.4|10990.4|10999.4|10994.4|10999.9|10994.9|10987.9|10982.9|86
1714050300000|2024-04-25 13:05:00|10998.9|10993.9|10981.4|10976.4|10998.9|10993.9|10978.4|10973.4|80
1714050600000|2024-04-25 13:10:00|10981.9|10976.9|10971.9|10966.9|10982.4|10977.4|10960.4|10955.4|141
1714050900000|2024-04-25 13:15:00|10972.4|10967.4|10964.4|10959.4|10974.9|10969.9|10960.9|10955.9|65
1714051200000|2024-04-25 13:20:00|10963.9|10958.9|10958.9|10953.9|10964.9|10959.9|10954.9|10949.9|56
1714051500000|2024-04-25 13:25:00|10958.4|10953.4|10955.9|10950.9|10962.9|10957.9|10952.9|10947.9|60
1714051800000|2024-04-25 13:30:00|10955.4|10950.4|10949.9|10944.9|10967.4|10962.4|10946.9|10941.9|298
1714052100000|2024-04-25 13:35:00|10949.4|10944.4|10928.9|10923.9|10951.4|10946.4|10926.9|10921.9|150
1714052400000|2024-04-25 13:40:00|10928.4|10923.4|10932.9|10927.9|10940.9|10935.9|10919.9|10914.9|249
1714052700000|2024-04-25 13:45:00|10932.4|10927.4|10913.9|10908.9|10934.4|10929.4|10907.4|10902.4|407
1714053000000|2024-04-25 13:50:00|10913.4|10908.4|10897.9|10892.9|10917.9|10912.9|10894.9|10889.9|222
1714053300000|2024-04-25 13:55:00|10897.4|10892.4|10900.9|10895.9|10910.9|10905.9|10894.4|10889.4|84
1714053600000|2024-04-25 14:00:00|10900.4|10895.4|10903.9|10898.9|10904.9|10899.9|10886.9|10881.9|138
1714053900000|2024-04-25 14:05:00|10903.4|10898.4|10911.9|10906.9|10918.9|10913.9|10900.9|10895.9|107
1714054200000|2024-04-25 14:10:00|10913.9|10908.9|10924.9|10919.9|10925.4|10920.4|10912.9|10907.9|104
1714054500000|2024-04-25 14:15:00|10924.4|10919.4|10941.9|10936.9|10944.4|10939.4|10922.9|10917.9|113
1714054800000|2024-04-25 14:20:00|10942.4|10937.4|10942.9|10937.9|10946.9|10941.9|10935.9|10930.9|115
1714055100000|2024-04-25 14:25:00|10942.4|10937.4|10940.9|10935.9|10947.9|10942.9|10939.9|10934.9|91
1714055400000|2024-04-25 14:30:00|10941.4|10936.4|10952.9|10947.9|10959.9|10954.9|10938.9|10933.9|124
1714055700000|2024-04-25 14:35:00|10953.4|10948.4|10961.9|10956.9|10962.9|10957.9|10951.4|10946.4|97
1714056000000|2024-04-25 14:40:00|10962.4|10957.4|10959.9|10954.9|10964.4|10959.4|10950.9|10945.9|128
1714056300000|2024-04-25 14:45:00|10960.4|10955.4|10961.4|10956.4|10970.4|10965.4|10959.4|10954.4|51
1714056600000|2024-04-25 14:50:00|10961.9|10956.9|10965.4|10960.4|10968.9|10963.9|10959.4|10954.4|85
1714056900000|2024-04-25 14:55:00|10964.9|10959.9|10964.4|10959.4|10966.9|10961.9|10955.9|10950.9|70
1714057200000|2024-04-25 15:00:00|10964.9|10959.9|10973.9|10968.9|10976.9|10971.9|10962.9|10957.9|66
1714057500000|2024-04-25 15:05:00|10973.4|10968.4|10974.9|10969.9|10977.9|10972.9|10970.4|10965.4|75
1714057800000|2024-04-25 15:10:00|10974.4|10969.4|10978.9|10973.9|10980.4|10975.4|10968.9|10963.9|81
1714058100000|2024-04-25 15:15:00|10978.4|10973.4|10983.9|10978.9|10984.4|10979.4|10972.9|10967.9|79
1714058400000|2024-04-25 15:20:00|10983.4|10978.4|10980.4|10975.4|10985.9|10980.9|10972.9|10967.9|110
1714058700000|2024-04-25 15:25:00|10979.9|10974.9|10979.9|10974.9|10983.9|10978.9|10969.9|10964.9|407
1714059000000|2024-04-25 15:30:00|10980.9|10973.9|10986.9|10979.9|10986.9|10980.9|10971.9|10964.9|545
1714059300000|2024-04-25 15:35:00|10985.9|10980.9|10977.9|10971.9|10987.9|10980.9|10977.9|10971.9|145
1714059600000|2024-04-25 15:40:00|10978.9|10972.9|10980.9|10973.9|10981.9|10974.9|10976.9|10970.9|47
1714059900000|2024-04-25 15:45:00|10981.9|10974.9|10974.9|10968.9|10981.9|10975.9|10974.9|10967.9|42
1714060200000|2024-04-25 15:50:00|10973.9|10967.9|10978.9|10971.9|10981.9|10974.9|10973.9|10966.9|51
1714060500000|2024-04-25 15:55:00|10977.9|10970.9|10983.9|10976.9|10983.9|10977.9|10975.9|10968.9|17
1714060800000|2024-04-25 16:00:00|10982.9|10974.9|10980.9|10973.9|10983.9|10976.9|10979.9|10972.9|14
1714061100000|2024-04-25 16:05:00|10979.9|10972.9|10980.9|10972.9|10982.9|10974.9|10978.9|10970.9|3
1714061400000|2024-04-25 16:10:00|10979.9|10973.9|10973.9|10966.9|10979.9|10973.9|10972.9|10965.9|8
1714061700000|2024-04-25 16:15:00|10974.9|10967.9|10975.9|10968.9|10976.9|10969.9|10973.9|10966.9|0
1714062000000|2024-04-25 16:20:00|10974.9|10969.9|10982.9|10974.9|10984.9|10977.9|10974.9|10969.9|19
1714062300000|2024-04-25 16:25:00|10981.9|10975.9|10984.9|10977.9|10986.9|10979.9|10981.9|10975.9|24
1714062600000|2024-04-25 16:30:00|10985.9|10978.9|10987.9|10980.9|10987.9|10980.9|10981.9|10974.9|9
1714062900000|2024-04-25 16:35:00|10986.9|10979.9|10987.9|10980.9|10990.9|10984.9|10986.9|10978.9|4
1714063200000|2024-04-25 16:40:00|10988.9|10981.9|10988.9|10981.9|10989.9|10982.9|10984.9|10978.9|13
1714063500000|2024-04-25 16:45:00|10987.9|10980.9|10984.9|10977.9|10988.9|10981.9|10983.9|10976.9|1
1714063800000|2024-04-25 16:50:00|10983.9|10976.9|10984.9|10977.9|10987.9|10981.9|10981.9|10974.9|2
1714064100000|2024-04-25 16:55:00|10985.9|10979.9|10984.9|10976.9|10989.9|10981.9|10981.9|10974.9|3
1714064400000|2024-04-25 17:00:00|10985.9|10977.9|10989.9|10982.9|10990.9|10983.9|10982.9|10975.9|6
1714064700000|2024-04-25 17:05:00|10988.9|10983.9|10986.9|10978.9|10990.9|10983.9|10983.9|10976.9|41
1714065000000|2024-04-25 17:10:00|10985.9|10977.9|10985.9|10978.9|10988.9|10981.9|10982.9|10974.9|1
1714065300000|2024-04-25 17:15:00|10986.9|10979.9|10986.9|10978.9|10988.9|10981.9|10985.9|10977.9|0
1714065600000|2024-04-25 17:20:00|10985.9|10977.9|10981.9|10973.9|10986.9|10979.9|10979.9|10971.9|6
1714065900000|2024-04-25 17:25:00|10982.9|10974.9|10988.9|10980.9|10990.9|10982.9|10981.9|10974.9|4
1714066200000|2024-04-25 17:30:00|10987.9|10979.9|10994.9|10986.9|10994.9|10986.9|10986.9|10979.9|18
1714066500000|2024-04-25 17:35:00|10995.9|10987.9|11003.9|10996.9|11005.9|10997.9|10994.9|10987.9|5
1714066800000|2024-04-25 17:40:00|11002.9|10995.9|11006.9|10998.9|11006.9|10999.9|10998.9|10990.9|8
1714067100000|2024-04-25 17:45:00|11005.9|10997.9|11011.9|11003.9|11014.9|11007.9|11003.9|10997.9|19
1714067400000|2024-04-25 17:50:00|11010.9|11002.9|11019.9|11011.9|11019.9|11011.9|11010.9|11002.9|23
1714067700000|2024-04-25 17:55:00|11018.9|11010.9|11015.9|11003.9|11018.9|11010.9|11006.9|10998.4|9
1714068000000|2024-04-25 18:00:00|11017.8|11005.8|11014|11002|11017.8|11005.8|11012.1|11000.1|0
1714068300000|2024-04-25 18:05:00|11014.9|11002.9|11017.8|11005.8|11019.7|11007.7|11012.1|11000.1|0
1714068600000|2024-04-25 18:10:00|11017.7|11005.7|11015.9|11003.9|11019.6|11007.6|11015.8|11003.8|0
1714068900000|2024-04-25 18:15:00|11016.8|11004.8|11019.6|11007.6|11019.7|11007.7|11015.9|11003.9|0
1714069200000|2024-04-25 18:20:00|11017.8|11005.8|11015.8|11003.8|11019.7|11007.7|11013.9|11001.9|0
1714069500000|2024-04-25 18:25:00|11014.8|11002.8|11002.3|10990.3|11017.6|11005.6|11002.3|10990.3|0
1714069800000|2024-04-25 18:30:00|11003.2|10991.2|11007.9|10995.9|11013.6|11001.6|11003.2|10991.2|0
1714070100000|2024-04-25 18:35:00|11008|10996|11006.1|10994.1|11009.8|10997.8|11004.2|10992.2|0
1714070400000|2024-04-25 18:40:00|11006|10994|11004.1|10992.1|11008|10996|11000.4|10988.4|0
1714070700000|2024-04-25 18:45:00|11004.2|10992.2|11006|10994|11007.9|10995.9|11004.1|10992.1|0
1714071000000|2024-04-25 18:50:00|11007.9|10995.9|11006|10994|11007.9|10995.9|11002.2|10990.2|0
1714071300000|2024-04-25 18:55:00|11004.1|10992.1|11011.7|10999.7|11013.6|11001.6|11002.2|10990.2|0
1714071600000|2024-04-25 19:00:00|11011.8|10999.8|11019.3|11007.3|11019.3|11007.3|11011.7|10999.7|0
1714071900000|2024-04-25 19:05:00|11019.2|11007.2|11019.2|11007.2|11019.3|11007.3|11015.5|11003.5|0
1714072200000|2024-04-25 19:10:00|11017.4|11005.4|11021.1|11009.1|11021.2|11009.2|11017.3|11005.3|0
1714072500000|2024-04-25 19:15:00|11021.2|11009.2|11026.9|11014.9|11026.9|11014.9|11021.1|11009.1|0
1714072800000|2024-04-25 19:20:00|11026|11014|11021.4|11009.4|11028.8|11016.8|11021.4|11009.4|0
1714073100000|2024-04-25 19:25:00|11019.6|11007.6|11021.8|11009.8|11023.7|11011.7|11018|11006|0
1714073400000|2024-04-25 19:30:00|11021.7|11009.7|11018.6|11006.6|11021.8|11009.8|11017.9|11005.9|0
1714073700000|2024-04-25 19:35:00|11018.5|11006.5|11014.7|11002.7|11018.5|11006.5|11012.8|11000.8|0
1714074000000|2024-04-25 19:40:00|11014.6|11002.6|11011|10999|11014.7|11002.7|11008.9|10996.9|0
1714074300000|2024-04-25 19:45:00|11009.1|10997.1|11009.1|10997.1|11012.9|11000.9|11009|10997|0
1714074600000|2024-04-25 19:50:00|11010.9|10998.9|11011.1|10999.1|11012.9|11000.9|11009.1|10997.1|0
1714074900000|2024-04-25 19:55:00|11011|10999|11015.8|11003.8|11016.7|11004.7|11009.2|10997.2|0
1714075200000|2024-04-25 20:00:00|11016.3|11004.3|11072.4|11060.4|11073.4|11061.4|11012|11000|0
1714075500000|2024-04-25 20:05:00|11071.3|11059.3|11074.7|11062.7|11082.7|11070.7|11068.1|11056.1|0
1714075800000|2024-04-25 20:10:00|11074.1|11062.1|11073.9|11061.9|11077.7|11065.7|11070.3|11058.3|0
1714076100000|2024-04-25 20:15:00|11074.1|11062.1|11074|11062|11078.1|11066.1|11073.2|11061.2|0
1714076400000|2024-04-25 20:20:00|11073.8|11061.8|11075.1|11063.1|11078.1|11066.1|11073.2|11061.2|0
1714076700000|2024-04-25 20:25:00|11074.9|11062.9|11073.3|11061.3|11074.9|11062.9|11069.4|11057.4|0
1714077000000|2024-04-25 20:30:00|11073.1|11061.1|11073.5|11061.5|11074.4|11062.4|11071.6|11059.6|0
1714077300000|2024-04-25 20:35:00|11073.1|11061.1|11078.6|11066.6|11079|11067|11073.1|11061.1|0
1714077600000|2024-04-25 20:40:00|11078.8|11066.8|11080.9|11068.9|11081.3|11069.3|11077.7|11065.7|0
1714077900000|2024-04-25 20:45:00|11080.5|11068.5|11084.1|11072.1|11084.1|11072.1|11078.2|11066.2|0
1714078200000|2024-04-25 20:50:00|11083.7|11071.7|11081.2|11069.2|11084.3|11072.3|11080.9|11068.9|0
1714078500000|2024-04-25 20:55:00|11081.4|11069.4|11081.8|11069.8|11083.5|11071.5|11079.2|11067.2|0
1714078800000|2024-04-25 21:00:00|11082.4|11070.4|11076.2|11064.2|11082.9|11070.9|11076.2|11064.2|0
1714079100000|2024-04-25 21:05:00|11075.8|11063.8|11074.7|11062.7|11076.5|11064.5|11073.9|11061.9|0
1714079400000|2024-04-25 21:10:00|11074.6|11062.6|11070.3|11058.3|11074.6|11062.6|11070.3|11058.3|0
1714079700000|2024-04-25 21:15:00|11070.1|11058.1|11069.8|11057.8|11070.7|11058.7|11068.6|11056.6|0
1714080000000|2024-04-25 21:20:00|11069.6|11057.6|11068.9|11056.9|11069.6|11057.6|11068.7|11056.7|0
1714080300000|2024-04-25 21:25:00|11069.6|11057.6|11067.4|11055.4|11069.6|11057.6|11067|11055|0
1714080600000|2024-04-25 21:30:00|11067.3|11055.3|11066|11054|11067.3|11055.3|11065.1|11053.1|0
1714080900000|2024-04-25 21:35:00|11065.8|11053.8|11067|11055|11067|11055|11065.7|11053.7|0
1714081200000|2024-04-25 21:40:00|11066.8|11054.8|11066.8|11054.8|11067.2|11055.2|11066.2|11054.2|0
1714081500000|2024-04-25 21:45:00|11066.4|11054.4|11065.8|11053.8|11066.6|11054.6|11065.1|11053.1|0
1714081800000|2024-04-25 21:50:00|11065.7|11053.7|11066.4|11054.4|11066.4|11054.4|11064.9|11052.9|0
1714082100000|2024-04-25 21:55:00|11066.2|11054.2|11070.4|11058.4|11074|11062|11065.5|11053.5|0
1714082400000|2024-04-25 22:00:00|11070.6|11058.6|11066|11054|11078.5|11066.5|11063|11051|0
1714082700000|2024-04-25 22:05:00|11065.5|11053.5|11063.4|11051.4|11065.5|11053.5|11059.6|11047.6|0
1714083000000|2024-04-25 22:10:00|11064.1|11052.1|11064.3|11052.3|11064.3|11052.3|11060.5|11048.5|0
1714083300000|2024-04-25 22:15:00|11064.5|11052.5|11061.7|11049.7|11064.5|11052.5|11060.9|11048.9|0
1714083600000|2024-04-25 22:20:00|11061.5|11049.5|11061.2|11049.2|11062.1|11050.1|11059.6|11047.6|0
1714083900000|2024-04-25 22:25:00|11061.5|11049.5|11058.4|11046.4|11061.9|11049.9|11057.2|11045.2|0
1714084200000|2024-04-25 22:30:00|11058.2|11046.2|11059.1|11047.1|11060.5|11048.5|11058.2|11046.2|0
1714084500000|2024-04-25 22:35:00|11059.3|11047.3|11060.5|11048.5|11060.7|11048.7|11058.8|11046.8|0
1714084800000|2024-04-25 22:40:00|11060.3|11048.3|11061.4|11049.4|11062.4|11050.4|11059.7|11047.7|0
1714085100000|2024-04-25 22:45:00|11062.2|11050.2|11061.6|11049.6|11063.3|11051.3|11061.2|11049.2|0
1714085400000|2024-04-25 22:50:00|11061.2|11049.2|11060.5|11048.5|11062.2|11050.2|11060.3|11048.3|0
1714085700000|2024-04-25 22:55:00|11060.7|11048.7|11062|11050|11062.2|11050.2|11060.5|11048.5|0
1714086000000|2024-04-25 23:00:00|11060.5|11048.5|11060.5|11048.5|11061.4|11049.4|11057.6|11045.6|0
1714086300000|2024-04-25 23:05:00|11060.7|11048.7|11059.3|11047.3|11060.7|11048.7|11058.6|11046.6|0
1714086600000|2024-04-25 23:10:00|11059.1|11047.1|11056.9|11044.9|11059.1|11047.1|11054.2|11042.2|0
1714086900000|2024-04-25 23:15:00|11057.2|11045.2|11057.8|11045.8|11058.2|11046.2|11056.3|11044.3|0
1714087200000|2024-04-25 23:20:00|11057.4|11045.4|11057.4|11045.4|11058.4|11046.4|11057.2|11045.2|0
1714087500000|2024-04-25 23:25:00|11057.3|11045.3|11055.3|11043.3|11057.4|11045.4|11055|11043|0
1714087800000|2024-04-25 23:30:00|11056.7|11044.7|11055.2|11043.2|11058|11046|11055.2|11043.2|0
1714088100000|2024-04-25 23:35:00|11055.4|11043.4|11055.2|11043.2|11056.7|11044.7|11054.2|11042.2|0
1714088400000|2024-04-25 23:40:00|11055.4|11043.4|11057.1|11045.1|11057.3|11045.3|11055.2|11043.2|0
1714088700000|2024-04-25 23:45:00|11057.3|11045.3|11059|11047|11059.4|11047.4|11056.7|11044.7|0
1714089000000|2024-04-25 23:50:00|11058.8|11046.8|11055.8|11043.8|11059.4|11047.4|11054.9|11042.9|0
1714089300000|2024-04-25 23:55:00|11055.6|11043.6|11055.2|11043.2|11056.2|11044.2|11054.7|11042.7|0
1714089600000|2024-04-26 00:00:00|11056.5|11044.5|11042|11030|11056.7|11044.7|11041.6|11029.6|0
1714089900000|2024-04-26 00:05:00|11041.8|11029.8|11045.5|11033.5|11046.5|11034.5|11041|11029|0
1714090200000|2024-04-26 00:10:00|11045.9|11033.9|11048.5|11036.5|11050|11038|11045.7|11033.7|0
1714090500000|2024-04-26 00:15:00|11048.3|11036.3|11037.7|11025.7|11048.3|11036.3|11032.1|11020.1|0
1714090800000|2024-04-26 00:20:00|11039.5|11027.5|11035.8|11023.8|11039.5|11027.5|11034|11022|0
1714091100000|2024-04-26 00:25:00|11034.9|11022.9|11037.7|11025.7|11043.2|11031.2|11034|11022|0
1714091400000|2024-04-26 00:30:00|11035.9|11023.9|11037.7|11025.7|11037.7|11025.7|11035.8|11023.8|0
1714091700000|2024-04-26 00:35:00|11035.9|11023.9|11035.9|11023.9|11037.7|11025.7|11035.8|11023.8|0
1714092000000|2024-04-26 00:40:00|11035.8|11023.8|11034.9|11022.9|11035.9|11023.9|11032.1|11020.1|0
1714092300000|2024-04-26 00:45:00|11035.9|11023.9|11035.8|11023.8|11037.7|11025.7|11034.9|11022.9|0
1714092600000|2024-04-26 00:50:00|11035.9|11023.9|11035.9|11023.9|11037.7|11025.7|11034|11022|0
1714092900000|2024-04-26 00:55:00|11035.8|11023.8|11037.7|11025.7|11037.7|11025.7|11034|11022|0
1714093200000|2024-04-26 01:00:00|11039.6|11027.6|11039.7|11027.7|11039.7|11027.7|11036|11024|0
1714093500000|2024-04-26 01:05:00|11039.6|11027.6|11037.8|11025.8|11039.8|11027.8|11035.8|11023.8|0
1714093800000|2024-04-26 01:10:00|11037.7|11025.7|11035.8|11023.8|11037.7|11025.7|11035.8|11023.8|0
1714094100000|2024-04-26 01:15:00|11037.7|11025.7|11043.7|11031.7|11043.7|11031.7|11037.7|11025.7|0
1714094400000|2024-04-26 01:20:00|11041.8|11029.8|11043.7|11031.7|11045.7|11033.7|11041.8|11029.8|0
1714094700000|2024-04-26 01:25:00|11042.7|11030.7|11043.7|11031.7|11043.8|11031.8|11041.8|11029.8|0
1714095000000|2024-04-26 01:30:00|11043.8|11031.8|11049.6|11037.6|11051.6|11039.6|11043.7|11031.7|0
1714095300000|2024-04-26 01:35:00|11050.6|11038.6|11051.6|11039.6|11053.7|11041.7|11049.6|11037.6|0
1714095600000|2024-04-26 01:40:00|11049.7|11037.7|11043.7|11031.7|11051.7|11039.7|11041.7|11029.7|0
1714095900000|2024-04-26 01:45:00|11047.8|11035.8|11049.6|11037.6|11049.7|11037.7|11045.8|11033.8|0
1714096200000|2024-04-26 01:50:00|11047.7|11035.7|11051.6|11039.6|11051.6|11039.6|11047.7|11035.7|0
1714096500000|2024-04-26 01:55:00|11049.7|11037.7|11049.7|11037.7|11049.7|11037.7|11047.7|11035.7|0
1714096800000|2024-04-26 02:00:00|11044.6|11032.6|11047.6|11035.6|11047.6|11035.6|11043.7|11031.7|0
1714097100000|2024-04-26 02:05:00|11046.6|11034.6|11047.6|11035.6|11047.6|11035.6|11045.6|11033.6|0
1714097400000|2024-04-26 02:10:00|11049.6|11037.6|11047.6|11035.6|11049.6|11037.6|11045.7|11033.7|0
1714097700000|2024-04-26 02:15:00|11051.7|11039.7|11051.7|11039.7|11053.6|11041.6|11049.7|11037.7|0
1714098000000|2024-04-26 02:20:00|11051.6|11039.6|11055.5|11043.5|11055.5|11043.5|11051.6|11039.6|0
1714098300000|2024-04-26 02:25:00|11053.6|11041.6|11053.6|11041.6|11053.6|11041.6|11053.5|11041.5|0
1714098600000|2024-04-26 02:30:00|11051.5|11039.5|11050.5|11038.5|11051.5|11039.5|11049.5|11037.5|0
1714098900000|2024-04-26 02:35:00|11049.6|11037.6|11049.5|11037.5|11051.5|11039.5|11049.5|11037.5|0
1714099200000|2024-04-26 02:40:00|11047.5|11035.5|11047.5|11035.5|11049.5|11037.5|11047.5|11035.5|0
1714099500000|2024-04-26 02:45:00|11046.5|11034.5|11040.6|11028.6|11046.5|11034.5|11039.6|11027.6|0
1714099800000|2024-04-26 02:50:00|11039.6|11027.6|11044.6|11032.6|11044.6|11032.6|11039.6|11027.6|0
1714100100000|2024-04-26 02:55:00|11045.5|11033.5|11044.6|11032.6|11045.6|11033.6|11043.6|11031.6|0
1714100400000|2024-04-26 03:00:00|11044.5|11032.5|11045.6|11033.6|11045.6|11033.6|11043.6|11031.6|0
1714100700000|2024-04-26 03:05:00|11045.5|11033.5|11045.6|11033.6|11045.6|11033.6|11045.5|11033.5|0
1714101000000|2024-04-26 03:10:00|11045.5|11033.5|11047.5|11035.5|11047.6|11035.6|11045.5|11033.5|0
1714101300000|2024-04-26 03:15:00|11047.6|11035.6|11047.6|11035.6|11047.6|11035.6|11047.5|11035.5|0
1714101600000|2024-04-26 03:20:00|11047.5|11035.5|11057.5|11045.5|11057.5|11045.5|11043.6|11031.6|0
1714101900000|2024-04-26 03:25:00|11057.4|11045.4|11051.6|11039.6|11057.5|11045.5|11049.5|11037.5|0
1714102200000|2024-04-26 03:30:00|11053.5|11041.5|11052.6|11040.6|11057.5|11045.5|11051.6|11039.6|0
1714102500000|2024-04-26 03:35:00|11051.6|11039.6|11045.6|11033.6|11052.6|11040.6|11043.7|11031.7|0
1714102800000|2024-04-26 03:40:00|11046.6|11034.6|11045.6|11033.6|11049.5|11037.5|11045.6|11033.6|0
1714103100000|2024-04-26 03:45:00|11047.5|11035.5|11049.5|11037.5|11049.5|11037.5|11045.6|11033.6|0
1714103400000|2024-04-26 03:50:00|11047.6|11035.6|11049.5|11037.5|11051.5|11039.5|11047.6|11035.6|0
1714103700000|2024-04-26 03:55:00|11048.6|11036.6|11051.5|11039.5|11051.5|11039.5|11047.6|11035.6|0
1714104000000|2024-04-26 04:00:00|11052.5|11040.5|11049.5|11037.5|11052.5|11040.5|11049.5|11037.5|0
1714104300000|2024-04-26 04:05:00|11047.5|11035.5|11050.5|11038.5|11051.5|11039.5|11045.6|11033.6|0
1714104600000|2024-04-26 04:10:00|11051.5|11039.5|11049.6|11037.6|11051.5|11039.5|11049.5|11037.5|0
1714104900000|2024-04-26 04:15:00|11049.5|11037.5|11045.9|11033.9|11049.6|11037.6|11045.9|11033.9|0
1714105200000|2024-04-26 04:20:00|11047.9|11035.9|11047.9|11035.9|11049.8|11037.8|11047.9|11035.9|0
1714105500000|2024-04-26 04:25:00|11049.9|11037.9|11049.9|11037.9|11049.9|11037.9|11049.9|11037.9|0
1714105800000|2024-04-26 04:30:00|11050.9|11038.9|11049.9|11037.9|11051.9|11039.9|11049.9|11037.9|0
1714106100000|2024-04-26 04:35:00|11047.9|11035.9|11046|11034|11049.9|11037.9|11045|11033|0
1714106400000|2024-04-26 04:40:00|11047|11035|11047.9|11035.9|11047.9|11035.9|11046|11034|0
1714106700000|2024-04-26 04:45:00|11048.9|11036.9|11048|11036|11049.9|11037.9|11047.9|11035.9|0
1714107000000|2024-04-26 04:50:00|11047.9|11035.9|11046.9|11034.9|11048|11036|11046|11034|0
1714107300000|2024-04-26 04:55:00|11045.9|11033.9|11046|11034|11048|11036|11045.9|11033.9|0
1714107600000|2024-04-26 05:00:00|11047.9|11035.9|11046|11034|11048|11036|11044|11032|0
1714107900000|2024-04-26 05:05:00|11045.9|11033.9|11045.9|11033.9|11046|11034|11044|11032|0
1714108200000|2024-04-26 05:10:00|11047.9|11035.9|11047.9|11035.9|11047.9|11035.9|11045.9|11033.9|0
1714108500000|2024-04-26 05:15:00|11049.9|11037.9|11051.9|11039.9|11051.9|11039.9|11049.9|11037.9|0
1714108800000|2024-04-26 05:20:00|11051.8|11039.8|11051.8|11039.8|11051.9|11039.9|11049.9|11037.9|0
1714109100000|2024-04-26 05:25:00|11050.8|11038.8|11051.8|11039.8|11051.9|11039.9|11049.9|11037.9|0
1714109400000|2024-04-26 05:30:00|11054.7|11042.7|11051.8|11039.8|11055.7|11043.7|11051.8|11039.8|0
1714109700000|2024-04-26 05:35:00|11053.8|11041.8|11057.7|11045.7|11058.7|11046.7|11053.8|11041.8|0
1714110000000|2024-04-26 05:40:00|11055.8|11043.8|11059.7|11047.7|11059.7|11047.7|11055.7|11043.7|0
1714110300000|2024-04-26 05:45:00|11057.7|11045.7|11062.7|11050.7|11065.6|11053.6|11057.7|11045.7|0
1714110600000|2024-04-26 05:50:00|11061.7|11049.7|11065.6|11053.6|11065.7|11053.7|11061.7|11049.7|0
1714110900000|2024-04-26 05:55:00|11063.7|11051.7|11063.7|11051.7|11063.7|11051.7|11063.6|11051.6|0
1714111200000|2024-04-26 06:00:00|11065.6|11053.6|11062.4|11057.4|11073.9|11068.9|11052.9|11047.9|33
1714111500000|2024-04-26 06:05:00|11061.9|11056.9|11062.4|11057.4|11064.9|11059.9|11060.4|11055.4|23
1714111800000|2024-04-26 06:10:00|11062.9|11057.9|11062.9|11057.9|11063.9|11058.9|11061.4|11056.4|10
1714112100000|2024-04-26 06:15:00|11062.4|11057.4|11059.4|11054.4|11062.9|11057.9|11059.4|11054.4|1
1714112400000|2024-04-26 06:20:00|11058.9|11053.9|11059.4|11054.4|11059.4|11054.4|11057.4|11052.4|3
1714112700000|2024-04-26 06:25:00|11058.9|11053.9|11058.9|11053.9|11060.9|11055.9|11058.4|11053.4|10
1714113000000|2024-04-26 06:30:00|11056.4|11051.4|11053.4|11048.4|11056.9|11051.9|11050.9|11045.9|45
1714113300000|2024-04-26 06:35:00|11055.9|11050.9|11056.4|11051.4|11060.4|11055.4|11055.4|11050.4|11
1714113600000|2024-04-26 06:40:00|11053.4|11048.4|11056.4|11051.4|11056.9|11051.9|11050.4|11045.4|23
1714113900000|2024-04-26 06:45:00|11055.9|11050.9|11050.4|11045.4|11056.4|11051.4|11049.4|11044.4|3
1714114200000|2024-04-26 06:50:00|11051.4|11046.4|11057.4|11052.4|11058.4|11053.4|11049.9|11044.9|10
1714114500000|2024-04-26 06:55:00|11056.9|11051.9|11049.4|11044.4|11056.9|11051.9|11046.9|11041.9|31
1714114800000|2024-04-26 07:00:00|11045.9|11040.9|11061.9|11056.9|11065.4|11060.4|11043.9|11038.9|433
1714115100000|2024-04-26 07:05:00|11061.4|11056.4|11062.4|11057.4|11072.4|11067.4|11048.9|11043.9|168
1714115400000|2024-04-26 07:10:00|11062.9|11057.9|11061.9|11056.9|11069.4|11064.4|11060.4|11055.4|114
1714115700000|2024-04-26 07:15:00|11062.4|11057.4|11065.9|11060.9|11066.4|11061.4|11057.9|11052.9|71
1714116000000|2024-04-26 07:20:00|11066.4|11061.4|11070.9|11065.9|11072.9|11067.9|11062.4|11057.4|62
1714116300000|2024-04-26 07:25:00|11071.4|11066.4|11069.9|11064.9|11074.9|11069.9|11066.9|11061.9|52
1714116600000|2024-04-26 07:30:00|11070.4|11065.4|11076.9|11071.9|11080.4|11075.4|11069.9|11064.9|59
1714116900000|2024-04-26 07:35:00|11077.4|11072.4|11081.9|11076.9|11081.9|11076.9|11072.9|11067.9|40
1714117200000|2024-04-26 07:40:00|11080.2|11075.2|11080.2|11075.2|11083.7|11078.7|11077.2|11072.2|53
1714117500000|2024-04-26 07:45:00|11079.7|11074.7|11074.2|11069.2|11080.2|11075.2|11069.2|11064.2|73
1714117800000|2024-04-26 07:50:00|11074.7|11069.7|11085.7|11080.7|11087.7|11082.7|11074.2|11069.2|33
1714118100000|2024-04-26 07:55:00|11085.2|11080.2|11077.2|11072.2|11087.2|11082.2|11077.2|11072.2|44
1714118400000|2024-04-26 08:00:00|11076.2|11071.2|11069.2|11064.2|11076.7|11071.7|11066.2|11061.2|68
1714118700000|2024-04-26 08:05:00|11068.7|11063.7|11082.2|11077.2|11082.2|11077.2|11067.2|11062.2|18
1714119000000|2024-04-26 08:10:00|11081.7|11076.7|11087.7|11082.7|11088.2|11083.2|11080.7|11075.7|44
1714119300000|2024-04-26 08:15:00|11086.7|11081.7|11088.2|11083.2|11088.2|11083.2|11082.2|11077.2|49
1714119600000|2024-04-26 08:20:00|11087.7|11082.7|11078.2|11073.2|11088.2|11083.2|11076.2|11071.2|48
1714119900000|2024-04-26 08:25:00|11077.7|11072.7|11075.2|11070.2|11081.7|11076.7|11074.2|11069.2|40
1714120200000|2024-04-26 08:30:00|11075.7|11070.7|11076.2|11071.2|11077.2|11072.2|11069.7|11064.7|41
1714120500000|2024-04-26 08:35:00|11076.7|11071.7|11069.2|11064.2|11077.2|11072.2|11069.2|11064.2|33
1714120800000|2024-04-26 08:40:00|11068.7|11063.7|11071.2|11066.2|11078.2|11073.2|11067.7|11062.7|35
1714121100000|2024-04-26 08:45:00|11070.7|11065.7|11072.2|11067.2|11077.2|11072.2|11070.2|11065.2|25
1714121400000|2024-04-26 08:50:00|11071.7|11066.7|11068.2|11063.2|11076.2|11071.2|11068.2|11063.2|28
1714121700000|2024-04-26 08:55:00|11068.7|11063.7|11065.2|11060.2|11073.7|11068.7|11063.7|11058.7|20
1714122000000|2024-04-26 09:00:00|11065.7|11060.7|11070.2|11065.2|11073.2|11068.2|11065.7|11060.7|18
1714122300000|2024-04-26 09:05:00|11069.2|11064.2|11069.2|11064.2|11072.2|11067.2|11065.2|11060.2|66
1714122600000|2024-04-26 09:10:00|11068.7|11063.7|11061.2|11056.2|11069.2|11064.2|11060.2|11055.2|77
1714122900000|2024-04-26 09:15:00|11061.7|11056.7|11059.2|11054.2|11066.2|11061.2|11057.2|11052.2|27
1714123200000|2024-04-26 09:20:00|11059.7|11054.7|11069.2|11064.2|11069.2|11064.2|11059.7|11054.7|28
1714123500000|2024-04-26 09:25:00|11068.7|11063.7|11068.2|11063.2|11069.2|11064.2|11064.2|11059.2|7
1714123800000|2024-04-26 09:30:00|11067.7|11062.7|11078.2|11073.2|11079.2|11074.2|11065.2|11060.2|14
1714124100000|2024-04-26 09:35:00|11078.7|11073.7|11079.2|11074.2|11081.2|11076.2|11076.2|11071.2|27
1714124400000|2024-04-26 09:40:00|11079.7|11074.7|11086.2|11081.2|11086.7|11081.7|11078.2|11073.2|36
1714124700000|2024-04-26 09:45:00|11086.7|11081.7|11089.2|11084.2|11089.2|11084.2|11084.7|11079.7|26
1714125000000|2024-04-26 09:50:00|11089.7|11084.7|11089.2|11084.2|11094.2|11089.2|11088.7|11083.7|35
1714125300000|2024-04-26 09:55:00|11089.7|11084.7|11087.2|11082.2|11091.2|11086.2|11086.2|11081.2|23
1714125600000|2024-04-26 10:00:00|11087.7|11082.7|11096.2|11091.2|11096.2|11091.2|11085.2|11080.2|24
1714125900000|2024-04-26 10:05:00|11095.7|11090.7|11098.2|11093.2|11099.2|11094.2|11093.7|11088.7|41
1714126200000|2024-04-26 10:10:00|11098.7|11093.7|11091.2|11086.2|11100.7|11095.7|11091.2|11086.2|33
1714126500000|2024-04-26 10:15:00|11090.7|11085.7|11093.2|11088.2|11094.2|11089.2|11089.2|11084.2|20
1714126800000|2024-04-26 10:20:00|11093.7|11088.7|11099.2|11094.2|11099.2|11094.2|11093.2|11088.2|14
1714127100000|2024-04-26 10:25:00|11099.7|11094.7|11104.7|11099.7|11106.2|11101.2|11097.7|11092.7|67
1714127400000|2024-04-26 10:30:00|11101.2|11096.2|11102.2|11097.2|11105.2|11100.2|11098.7|11093.7|45
1714127700000|2024-04-26 10:35:00|11102.7|11097.7|11109.2|11104.2|11111.2|11106.2|11101.2|11096.2|45
1714128000000|2024-04-26 10:40:00|11109.7|11104.7|11113.2|11108.2|11113.7|11108.7|11109.2|11104.2|32
1714128300000|2024-04-26 10:45:00|11113.7|11108.7|11117.2|11112.2|11120.2|11115.2|11113.2|11108.2|44
1714128600000|2024-04-26 10:50:00|11117.7|11112.7|11112.2|11107.2|11118.2|11113.2|11112.2|11107.2|15
1714128900000|2024-04-26 10:55:00|11111.7|11106.7|11114.2|11109.2|11116.2|11111.2|11109.2|11104.2|25
1714129200000|2024-04-26 11:00:00|11114.7|11109.7|11118.2|11113.2|11118.2|11113.2|11113.2|11108.2|13
1714129500000|2024-04-26 11:05:00|11118.7|11113.7|11123.2|11118.2|11124.2|11119.2|11118.2|11113.2|44
1714129800000|2024-04-26 11:10:00|11122.7|11117.7|11125.2|11120.2|11126.2|11121.2|11119.2|11114.2|14
1714130100000|2024-04-26 11:15:00|11125.7|11120.7|11121.7|11116.7|11127.2|11122.2|11121.2|11116.2|5
1714130400000|2024-04-26 11:20:00|11122.2|11117.2|11132.2|11127.2|11137.2|11132.2|11121.2|11116.2|67
1714130700000|2024-04-26 11:25:00|11132.7|11127.7|11130.7|11125.7|11134.2|11129.2|11129.7|11124.7|30
1714131000000|2024-04-26 11:30:00|11131.7|11126.7|11139.2|11134.2|11141.2|11136.2|11129.7|11124.7|108
1714131300000|2024-04-26 11:35:00|11139.7|11134.7|11133.2|11128.2|11140.2|11135.2|11133.2|11128.2|75
1714131600000|2024-04-26 11:40:00|11133.6|11128.6|11130.6|11125.6|11136.6|11131.6|11130.1|11125.1|61
1714131900000|2024-04-26 11:45:00|11128.6|11123.6|11131.6|11126.6|11132.6|11127.6|11127.6|11122.6|25
1714132200000|2024-04-26 11:50:00|11132.1|11127.1|11132.6|11127.6|11134.6|11129.6|11130.1|11125.1|18
1714132500000|2024-04-26 11:55:00|11132.1|11127.1|11135.6|11130.6|11136.6|11131.6|11130.1|11125.1|16
1714132800000|2024-04-26 12:00:00|11135.1|11130.1|11125.6|11120.6|11137.1|11132.1|11124.6|11119.6|53
1714133100000|2024-04-26 12:05:00|11125.1|11120.1|11120.6|11115.6|11128.6|11123.6|11119.6|11114.6|19
1714133400000|2024-04-26 12:10:00|11120.1|11115.1|11124.6|11119.6|11127.6|11122.6|11117.6|11112.6|18
1714133700000|2024-04-26 12:15:00|11125.1|11120.1|11133.1|11128.1|11136.1|11131.1|11125.1|11120.1|27
1714134000000|2024-04-26 12:20:00|11133.6|11128.6|11137.6|11132.6|11138.6|11133.6|11133.6|11128.6|17
1714134300000|2024-04-26 12:25:00|11138.1|11133.1|11124.6|11119.6|11139.6|11134.6|11123.1|11118.1|28
1714134600000|2024-04-26 12:30:00|11124.1|11119.1|11154.6|11149.6|11160.6|11155.6|11124.1|11119.1|130
1714134900000|2024-04-26 12:35:00|11155.1|11150.1|11157.6|11152.6|11158.6|11153.6|11145.6|11140.6|52
1714135200000|2024-04-26 12:40:00|11158.1|11153.1|11150.1|11145.1|11158.1|11153.1|11146.6|11141.6|44
1714135500000|2024-04-26 12:45:00|11150.6|11145.6|11132.6|11127.6|11152.6|11147.6|11127.6|11122.6|42
1714135800000|2024-04-26 12:50:00|11133.1|11128.1|11121.6|11116.6|11133.6|11128.6|11120.6|11115.6|66
1714136100000|2024-04-26 12:55:00|11121.1|11116.1|11135.6|11130.6|11135.6|11130.6|11121.1|11116.1|37
1714136400000|2024-04-26 13:00:00|11136.1|11131.1|11131.6|11126.6|11141.6|11136.6|11130.6|11125.6|48
1714136700000|2024-04-26 13:05:00|11132.1|11127.1|11132.6|11127.6|11136.6|11131.6|11128.6|11123.6|50
1714137000000|2024-04-26 13:10:00|11134.1|11129.1|11131.6|11126.6|11137.6|11132.6|11129.6|11124.6|40
1714137300000|2024-04-26 13:15:00|11131.1|11126.1|11141.6|11136.6|11142.6|11137.6|11130.6|11125.6|34
1714137600000|2024-04-26 13:20:00|11142.1|11137.1|11133.6|11128.6|11145.6|11140.6|11133.6|11128.6|61
1714137900000|2024-04-26 13:25:00|11135.1|11130.1|11126.6|11121.6|11139.6|11134.6|11125.6|11120.6|63
1714138200000|2024-04-26 13:30:00|11126.1|11121.1|11131.6|11126.6|11136.6|11131.6|11123.6|11118.6|64
1714138500000|2024-04-26 13:35:00|11131.1|11126.1|11146.6|11141.6|11146.6|11141.6|11128.6|11123.6|104
1714138800000|2024-04-26 13:40:00|11146.1|11141.1|11148.6|11143.6|11151.1|11146.1|11141.6|11136.6|71
1714139100000|2024-04-26 13:45:00|11149.1|11144.1|11147.1|11142.1|11151.1|11146.1|11142.6|11137.6|39
1714139400000|2024-04-26 13:50:00|11147.6|11142.6|11152.1|11147.1|11156.1|11151.1|11144.1|11139.1|70
1714139700000|2024-04-26 13:55:00|11151.6|11146.6|11147.6|11142.6|11154.1|11149.1|11145.6|11140.6|66
1714140000000|2024-04-26 14:00:00|11144.6|11139.6|11154.1|11149.1|11156.6|11151.6|11142.6|11137.6|85
1714140300000|2024-04-26 14:05:00|11154.6|11149.6|11144.6|11139.6|11156.6|11151.6|11143.6|11138.6|110
1714140600000|2024-04-26 14:10:00|11144.3|11139.3|11154.3|11149.3|11154.8|11149.8|11143.8|11138.8|65
1714140900000|2024-04-26 14:15:00|11154.8|11149.8|11154.3|11149.3|11156.8|11151.8|11147.3|11142.3|37
1714141200000|2024-04-26 14:20:00|11154.8|11149.8|11163.3|11158.3|11164.8|11159.8|11154.8|11149.8|50
1714141500000|2024-04-26 14:25:00|11163.8|11158.8|11162.3|11157.3|11167.3|11162.3|11158.3|11153.3|66
1714141800000|2024-04-26 14:30:00|11162.8|11157.8|11167.3|11162.3|11169.3|11164.3|11162.3|11157.3|49
1714142100000|2024-04-26 14:35:00|11166.8|11161.8|11163.3|11158.3|11168.3|11163.3|11159.3|11154.3|51
1714142400000|2024-04-26 14:40:00|11161.3|11156.3|11154.3|11149.3|11161.8|11156.8|11153.3|11148.3|48
1714142700000|2024-04-26 14:45:00|11153.8|11148.8|11159.3|11154.3|11162.3|11157.3|11153.3|11148.3|44
1714143000000|2024-04-26 14:50:00|11158.8|11153.8|11154.8|11149.8|11160.3|11155.3|11151.3|11146.3|33
1714143300000|2024-04-26 14:55:00|11154.3|11149.3|11150.3|11145.3|11154.8|11149.8|11145.3|11140.3|91
1714143600000|2024-04-26 15:00:00|11150.8|11145.8|11154.3|11149.3|11157.3|11152.3|11149.3|11144.3|103
1714143900000|2024-04-26 15:05:00|11154.8|11149.8|11161.3|11156.3|11163.8|11158.8|11154.8|11149.8|116
1714144200000|2024-04-26 15:10:00|11161.8|11156.8|11161.3|11156.3|11162.8|11157.8|11157.3|11152.3|49
1714144500000|2024-04-26 15:15:00|11161.8|11156.8|11160.8|11155.8|11162.8|11157.8|11157.8|11152.8|45
1714144800000|2024-04-26 15:20:00|11161.3|11156.3|11162.3|11157.3|11164.3|11159.3|11159.3|11154.3|124
1714145100000|2024-04-26 15:25:00|11161.8|11156.8|11171.3|11166.3|11172.8|11167.8|11159.3|11154.3|383
1714145400000|2024-04-26 15:30:00|11115|11108|11103|11096|11117|11110|11103|11096|480
1714145700000|2024-04-26 15:35:00|11104|11097|11105|11098|11106|11099|11099|11092|215
1714146000000|2024-04-26 15:40:00|11104|11099|11105|11099|11107|11101|11103|11096|52
1714146300000|2024-04-26 15:45:00|11104|11098|11104|11098|11106|11099|11103|11097|40
1714146600000|2024-04-26 15:50:00|11105|11097|11103|11097|11105|11099|11101|11095|37
1714146900000|2024-04-26 15:55:00|11102|11096|11103|11096|11104|11098|11101|11095|34
1714147200000|2024-04-26 16:00:00|11102|11095|11104|11098|11105|11099|11101|11095|35
1714147500000|2024-04-26 16:05:00|11105|11097|11102|11095|11105|11097|11100|11093|13
1714147800000|2024-04-26 16:10:00|11101|11094|11104|11097|11104|11098|11101|11094|25
1714148100000|2024-04-26 16:15:00|11103|11098|11105|11098|11105|11098|11103|11097|7
1714148400000|2024-04-26 16:20:00|11104|11097|11105|11098|11105|11098|11104|11097|0
1714148700000|2024-04-26 16:25:00|11106|11099|11108|11101|11108|11101|11106|11099|18
1714149000000|2024-04-26 16:30:00|11107|11100|11110|11103|11110|11103|11105|11099|11
1714149300000|2024-04-26 16:35:00|11109|11102|11109|11101|11111|11104|11106|11099|11
1714149600000|2024-04-26 16:40:00|11110|11102|11110|11103|11111|11104|11107|11100|4
1714149900000|2024-04-26 16:45:00|11111|11104|11111|11104|11112|11105|11108|11101|5
1714150200000|2024-04-26 16:50:00|11112|11105|11110|11103|11113|11106|11109|11103|16
1714150500000|2024-04-26 16:55:00|11111|11104|11112|11105|11112|11105|11109|11102|27
1714150800000|2024-04-26 17:00:00|11113|11106|11109|11102|11114|11107|11108|11101|6
1714151100000|2024-04-26 17:05:00|11110|11103|11106|11099|11110|11103|11103|11097|11
1714151400000|2024-04-26 17:10:00|11107|11100|11106|11100|11108|11101|11105|11099|18
1714151700000|2024-04-26 17:15:00|11105|11099|11107|11101|11109|11102|11103|11096|71
1714152000000|2024-04-26 17:20:00|11109|11102|11111|11104|11111|11104|11108|11102|32
1714152300000|2024-04-26 17:25:00|11110|11103|11109|11102|11111|11104|11107|11101|7
1714152600000|2024-04-26 17:30:00|11108|11103|11109|11101|11112|11104|11107|11100|12
1714152900000|2024-04-26 17:35:00|11108|11102|11108|11101|11112|11105|11107|11100|16
1714153200000|2024-04-26 17:40:00|11107|11100|11107|11099|11108|11101|11103|11095|9
1714153500000|2024-04-26 17:45:00|11108|11100|11111|11103|11111|11104|11107|11100|18
1714153800000|2024-04-26 17:50:00|11110|11104|11109|11101|11112|11104|11108|11101|10
1714154100000|2024-04-26 17:55:00|11108|11100|11108|11096|11108|11101|11103.5|11096|30
1714154400000|2024-04-26 18:00:00|11108.1|11096.1|11105.9|11093.9|11110|11098|11103.9|11091.9|0
1714154700000|2024-04-26 18:05:00|11106|11094|11105.9|11093.9|11108|11096|11105.9|11093.9|0
1714155000000|2024-04-26 18:10:00|11106|11094|11106.1|11094.1|11110.1|11098.1|11105.9|11093.9|0
1714155300000|2024-04-26 18:15:00|11108.1|11096.1|11104|11092|11108.1|11096.1|11104|11092|0
1714155600000|2024-04-26 18:20:00|11105|11093|11104|11092|11106.1|11094.1|11104|11092|0
1714155900000|2024-04-26 18:25:00|11102.1|11090.1|11102.1|11090.1|11104|11092|11100|11088|0
1714156200000|2024-04-26 18:30:00|11102|11090|11098|11086|11102.1|11090.1|11096.1|11084.1|0
1714156500000|2024-04-26 18:35:00|11098.1|11086.1|11102.2|11090.2|11102.2|11090.2|11098|11086|0
1714156800000|2024-04-26 18:40:00|11102.1|11090.1|11102.3|11090.3|11104.3|11092.3|11100.2|11088.2|0
1714157100000|2024-04-26 18:45:00|11104.3|11092.3|11102|11090|11104.3|11092.3|11100|11088|0
1714157400000|2024-04-26 18:50:00|11104|11092|11100|11088|11104|11092|11099.9|11087.9|0
1714157700000|2024-04-26 18:55:00|11099.9|11087.9|11106.1|11094.1|11108.1|11096.1|11097.9|11085.9|0
1714158000000|2024-04-26 19:00:00|11108.1|11096.1|11106|11094|11108.1|11096.1|11102|11090|0
1714158300000|2024-04-26 19:05:00|11104.1|11092.1|11104.2|11092.2|11106.2|11094.2|11104|11092|0
1714158600000|2024-04-26 19:10:00|11106.2|11094.2|11104.1|11092.1|11106.2|11094.2|11102.2|11090.2|0
1714158900000|2024-04-26 19:15:00|11103.1|11091.1|11104.1|11092.1|11104.2|11092.2|11102.1|11090.1|0
1714159200000|2024-04-26 19:20:00|11104.2|11092.2|11106.1|11094.1|11106.1|11094.1|11104|11092|0
1714159500000|2024-04-26 19:25:00|11106|11094|11107.1|11095.1|11108.1|11096.1|11104.1|11092.1|0
1714159800000|2024-04-26 19:30:00|11106.1|11094.1|11102|11090|11106.1|11094.1|11102|11090|0
1714160100000|2024-04-26 19:35:00|11103|11091|11101.9|11089.9|11104|11092|11101.9|11089.9|0
1714160400000|2024-04-26 19:40:00|11102|11090|11095.8|11083.8|11102|11090|11093.8|11081.8|0
1714160700000|2024-04-26 19:45:00|11095.7|11083.7|11098.6|11086.6|11099.9|11087.9|11095.7|11083.7|0
1714161000000|2024-04-26 19:50:00|11098.5|11086.5|11094.5|11082.5|11098.6|11086.6|11094.5|11082.5|0
1714161300000|2024-04-26 19:55:00|11094.6|11082.6|11096.2|11084.2|11096.5|11084.5|11090.5|11078.5|0
1714161600000|2024-04-26 20:00:00|11093.9|11081.9|11096.7|11084.7|11097.7|11085.7|11092.5|11080.5|0
1714161900000|2024-04-26 20:05:00|11096.3|11084.3|11096.7|11084.7|11098.7|11086.7|11096.3|11084.3|0
1714162200000|2024-04-26 20:10:00|11096.8|11084.8|11094.3|11082.3|11097.3|11085.3|11093.3|11081.3|0
1714162500000|2024-04-26 20:15:00|11095.8|11083.8|11096.6|11084.6|11097.2|11085.2|11095.2|11083.2|0
1714162800000|2024-04-26 20:20:00|11096.7|11084.7|11096.6|11084.6|11097.2|11085.2|11096.2|11084.2|0
1714163100000|2024-04-26 20:25:00|11096.4|11084.4|11096.6|11084.6|11096.6|11084.6|11095.6|11083.6|0
1714163400000|2024-04-26 20:30:00|11096.4|11084.4|11098|11086|11098.4|11086.4|11096.2|11084.2|0
1714163700000|2024-04-26 20:35:00|11097.8|11085.8|11098|11086|11098.6|11086.6|11097.6|11085.6|0
1714164000000|2024-04-26 20:40:00|11098.1|11086.1|11098.1|11086.1|11098.6|11086.6|11097.6|11085.6|0
1714164300000|2024-04-26 20:45:00|11099.2|11087.2|11099.2|11087.2|11099.2|11087.2|11098.2|11086.2|0
1714164600000|2024-04-26 20:50:00|11098.6|11086.6|11099.2|11087.2|11099.2|11087.2|11098.2|11086.2|0
1714164900000|2024-04-26 20:55:00|11098.6|11086.6|11100.4|11088.4|11100.4|11088.4|11098.6|11086.6|0
1714165200000|2024-04-26 21:00:00|11094.3|11082.3|11094.3|11082.3|11094.3|11082.3|11094.3|11082.3|0
1714341600000|2024-04-28 22:00:00|11104.5|11092.5|11101.8|11089.8|11105.3|11093.3|11101|11089|0
1714341900000|2024-04-28 22:05:00|11102|11090|11104.2|11092.2|11104.2|11092.2|11101.8|11089.8|0
1714342200000|2024-04-28 22:10:00|11104.6|11092.6|11105.2|11093.2|11106|11094|11104.6|11092.6|0
1714342500000|2024-04-28 22:15:00|11104.6|11092.6|11106|11094|11107.6|11095.6|11104.6|11092.6|0
1714342800000|2024-04-28 22:20:00|11106.6|11094.6|11105.6|11093.6|11107|11095|11104.8|11092.8|0
1714343100000|2024-04-28 22:25:00|11105.2|11093.2|11106.6|11094.6|11107|11095|11105.2|11093.2|0
1714343400000|2024-04-28 22:30:00|11107.9|11095.9|11104|11092|11108.7|11096.7|11104|11092|0
1714343700000|2024-04-28 22:35:00|11103.6|11091.6|11102.4|11090.4|11104|11092|11101.8|11089.8|0
1714344000000|2024-04-28 22:40:00|11102.6|11090.6|11101.4|11089.4|11103|11091|11101|11089|0
1714344300000|2024-04-28 22:45:00|11100.4|11088.4|11101.4|11089.4|11102.4|11090.4|11100.2|11088.2|0
1714344600000|2024-04-28 22:50:00|11101|11089|11101.2|11089.2|11102.4|11090.4|11101|11089|0
1714344900000|2024-04-28 22:55:00|11101.4|11089.4|11104|11092|11104.2|11092.2|11101|11089|0
1714345200000|2024-04-28 23:00:00|11104.4|11092.4|11103.4|11091.4|11105.4|11093.4|11102.4|11090.4|0
1714345500000|2024-04-28 23:05:00|11104|11092|11104.4|11092.4|11105.8|11093.8|11103.6|11091.6|0
1714345800000|2024-04-28 23:10:00|11104.3|11092.3|11102.4|11090.4|11104.3|11092.3|11102.4|11090.4|0
1714346100000|2024-04-28 23:15:00|11103|11091|11104.2|11092.2|11104.2|11092.2|11102.4|11090.4|0
1714346400000|2024-04-28 23:20:00|11104|11092|11104.2|11092.2|11104.6|11092.6|11104|11092|0
1714346700000|2024-04-28 23:25:00|11104.4|11092.4|11105.4|11093.4|11105.8|11093.8|11104|11092|0
1714347000000|2024-04-28 23:30:00|11106.5|11094.5|11108.3|11096.3|11109.7|11097.7|11105.9|11093.9|0
1714347300000|2024-04-28 23:35:00|11107.7|11095.7|11110.1|11098.1|11110.7|11098.7|11107.7|11095.7|0
1714347600000|2024-04-28 23:40:00|11110.7|11098.7|11109.3|11097.3|11111.1|11099.1|11109.3|11097.3|0
1714347900000|2024-04-28 23:45:00|11109.5|11097.5|11108.7|11096.7|11109.7|11097.7|11108.7|11096.7|0
1714348200000|2024-04-28 23:50:00|11108.9|11096.9|11111.6|11099.6|11112.2|11100.2|11108.2|11096.2|0
1714348500000|2024-04-28 23:55:00|11111.4|11099.4|11114.5|11102.5|11114.5|11102.5|11111.4|11099.4|0
1714348800000|2024-04-29 00:00:00|11114.6|11102.6|11115.5|11103.5|11115.5|11103.5|11114.1|11102.1|0
1714349100000|2024-04-29 00:05:00|11115.6|11103.6|11116.1|11104.1|11116.9|11104.9|11115.5|11103.5|0
1714349400000|2024-04-29 00:10:00|11115.7|11103.7|11113.5|11101.5|11117.5|11105.5|11113.3|11101.3|0
1714349700000|2024-04-29 00:15:00|11112|11100|11100.9|11088.9|11112|11100|11099.9|11087.9|0
1714350000000|2024-04-29 00:20:00|11101.9|11089.9|11103.8|11091.8|11104.8|11092.8|11101.8|11089.8|0
1714350300000|2024-04-29 00:25:00|11104.8|11092.8|11105.8|11093.8|11105.8|11093.8|11103.8|11091.8|0
1714350600000|2024-04-29 00:30:00|11106.8|11094.8|11107.8|11095.8|11111.7|11099.7|11106.8|11094.8|0
1714350900000|2024-04-29 00:35:00|11109.7|11097.7|11109.8|11097.8|11111.7|11099.7|11109.7|11097.7|0
1714351200000|2024-04-29 00:40:00|11109.7|11097.7|11107.8|11095.8|11109.8|11097.8|11105.8|11093.8|0
1714351500000|2024-04-29 00:45:00|11107.9|11095.9|11107.8|11095.8|11109.8|11097.8|11107.8|11095.8|0
1714351800000|2024-04-29 00:50:00|11109.8|11097.8|11111.8|11099.8|11113.7|11101.7|11109.8|11097.8|0
1714352100000|2024-04-29 00:55:00|11112.7|11100.7|11107.9|11095.9|11112.8|11100.8|11107.8|11095.8|0
1714352400000|2024-04-29 01:00:00|11107.8|11095.8|11109.8|11097.8|11109.8|11097.8|11107.8|11095.8|0
1714352700000|2024-04-29 01:05:00|11110.8|11098.8|11114.8|11102.8|11116.7|11104.7|11109.8|11097.8|0
1714353000000|2024-04-29 01:10:00|11115.7|11103.7|11115.7|11103.7|11115.7|11103.7|11111.8|11099.8|0
1714353300000|2024-04-29 01:15:00|11117.6|11105.6|11117.6|11105.6|11119.6|11107.6|11115.7|11103.7|0
1714353600000|2024-04-29 01:20:00|11117.7|11105.7|11113.8|11101.8|11117.7|11105.7|11111.8|11099.8|0
1714353900000|2024-04-29 01:25:00|11115.7|11103.7|11117.7|11105.7|11117.7|11105.7|11113.8|11101.8|0
1714354200000|2024-04-29 01:30:00|11117.6|11105.6|11117.7|11105.7|11117.7|11105.7|11117.6|11105.6|0
1714354500000|2024-04-29 01:35:00|11119.6|11107.6|11119.8|11107.8|11121.7|11109.7|11115.8|11103.8|0
1714354800000|2024-04-29 01:40:00|11119.7|11107.7|11119.8|11107.8|11119.8|11107.8|11117.8|11105.8|0
1714355100000|2024-04-29 01:45:00|11119.3|11107.3|11118.4|11106.4|11120.3|11108.3|11118.3|11106.3|0
1714355400000|2024-04-29 01:50:00|11120.3|11108.3|11118.4|11106.4|11120.3|11108.3|11118.4|11106.4|0
1714355700000|2024-04-29 01:55:00|11119.3|11107.3|11120.4|11108.4|11122.4|11110.4|11118.3|11106.3|0
1714356000000|2024-04-29 02:00:00|11120.9|11108.9|11117.8|11105.8|11120.9|11108.9|11115.9|11103.9|0
1714356300000|2024-04-29 02:05:00|11115.8|11103.8|11118.8|11106.8|11119.8|11107.8|11115.8|11103.8|0
1714356600000|2024-04-29 02:10:00|11119.8|11107.8|11117.8|11105.8|11119.8|11107.8|11117.8|11105.8|0
1714356900000|2024-04-29 02:15:00|11117.9|11105.9|11115.9|11103.9|11117.9|11105.9|11115.9|11103.9|0
1714357200000|2024-04-29 02:20:00|11117.8|11105.8|11117.8|11105.8|11117.8|11105.8|11115.8|11103.8|0
1714357500000|2024-04-29 02:25:00|11117.7|11105.7|11117.8|11105.8|11119.7|11107.7|11117.7|11105.7|0
1714357800000|2024-04-29 02:30:00|11117.9|11105.9|11127.9|11115.9|11127.9|11115.9|11117.8|11105.8|0
1714358100000|2024-04-29 02:35:00|11125.9|11113.9|11127.9|11115.9|11128|11116|11125.9|11113.9|0
1714358400000|2024-04-29 02:40:00|11126|11114|11126|11114|11126|11114|11125.9|11113.9|0
1714358700000|2024-04-29 02:45:00|11125.9|11113.9|11127.9|11115.9|11127.9|11115.9|11125.9|11113.9|0
1714359000000|2024-04-29 02:50:00|11128|11116|11128|11116|11128|11116|11127.9|11115.9|0
1714359300000|2024-04-29 02:55:00|11127.9|11115.9|11126|11114|11127.9|11115.9|11125.9|11113.9|0
1714359600000|2024-04-29 03:00:00|11125.9|11113.9|11127.9|11115.9|11127.9|11115.9|11125.9|11113.9|0
1714359900000|2024-04-29 03:05:00|11128.9|11116.9|11127.9|11115.9|11128.9|11116.9|11125.9|11113.9|0
1714360200000|2024-04-29 03:10:00|11129.9|11117.9|11129.9|11117.9|11131.8|11119.8|11127.9|11115.9|0
1714360500000|2024-04-29 03:15:00|11129.8|11117.8|11129.9|11117.9|11129.9|11117.9|11127.9|11115.9|0
1714360800000|2024-04-29 03:20:00|11128.9|11116.9|11127.9|11115.9|11129.9|11117.9|11126|11114|0
1714361100000|2024-04-29 03:25:00|11126|11114|11124|11112|11126|11114|11124|11112|0
1714361400000|2024-04-29 03:30:00|11122.1|11110.1|11122.1|11110.1|11124|11112|11122|11110|0
1714362000000|2024-04-29 03:40:00|11120.1|11108.1|11122.1|11110.1|11122.1|11110.1|11120.1|11108.1|0
1714362300000|2024-04-29 03:45:00|11120.1|11108.1|11122.1|11110.1|11122.1|11110.1|11120.1|11108.1|0
1714362900000|2024-04-29 03:55:00|11122|11110|11122|11110|11122.1|11110.1|11122|11110|0
1714363200000|2024-04-29 04:00:00|11122.1|11110.1|11123|11111|11124|11112|11122|11110|0
1714363500000|2024-04-29 04:05:00|11122.1|11110.1|11122|11110|11123|11111|11118.1|11106.1|0
1714363800000|2024-04-29 04:10:00|11122.1|11110.1|11128|11116|11128|11116|11122|11110|0
1714364100000|2024-04-29 04:15:00|11127.9|11115.9|11124|11112|11128|11116|11122|11110|0
1714364400000|2024-04-29 04:20:00|11125|11113|11126|11114|11126|11114|11124|11112|0
1714364700000|2024-04-29 04:25:00|11125|11113|11125|11113|11128|11116|11124|11112|0
1714365000000|2024-04-29 04:30:00|11124.1|11112.1|11126.1|11114.1|11128|11116|11124|11112|0
1714365300000|2024-04-29 04:35:00|11127|11115|11125.8|11113.8|11130|11118|11125.8|11113.8|0
1714365600000|2024-04-29 04:40:00|11126.8|11114.8|11125.8|11113.8|11127.8|11115.8|11123.8|11111.8|0
1714365900000|2024-04-29 04:45:00|11126.8|11114.8|11129.7|11117.7|11130.7|11118.7|11125.8|11113.8|0
1714366200000|2024-04-29 04:50:00|11130.7|11118.7|11125.8|11113.8|11131.6|11119.6|11123.8|11111.8|0
1714366500000|2024-04-29 04:55:00|11126.8|11114.8|11151.9|11139.9|11152.7|11140.7|11126.8|11114.8|0
1714366800000|2024-04-29 05:00:00|11151|11139|11148.6|11136.6|11152.7|11140.7|11146.6|11134.6|0
1714367100000|2024-04-29 05:05:00|11149.6|11137.6|11148.6|11136.6|11150.6|11138.6|11148.6|11136.6|0
1714367400000|2024-04-29 05:10:00|11149.6|11137.6|11148.6|11136.6|11150.6|11138.6|11148.6|11136.6|0
1714367700000|2024-04-29 05:15:00|11149.6|11137.6|11145.5|11133.5|11150.6|11138.6|11145.5|11133.5|0
1714368000000|2024-04-29 05:20:00|11145.6|11133.6|11147.5|11135.5|11147.5|11135.5|11145.6|11133.6|0
1714368300000|2024-04-29 05:25:00|11147.6|11135.6|11149.5|11137.5|11149.5|11137.5|11147.6|11135.6|0
1714368600000|2024-04-29 05:30:00|11147.5|11135.5|11149.5|11137.5|11149.5|11137.5|11146.5|11134.5|0
1714368900000|2024-04-29 05:35:00|11149.4|11137.4|11148.2|11136.2|11149.4|11137.4|11147.5|11135.5|0
1714369200000|2024-04-29 05:40:00|11150.1|11138.1|11151.5|11139.5|11152.1|11140.1|11150.1|11138.1|0
1714369500000|2024-04-29 05:45:00|11151.4|11139.4|11153.4|11141.4|11153.4|11141.4|11149.5|11137.5|0
1714369800000|2024-04-29 05:50:00|11151.4|11139.4|11153.4|11141.4|11155.4|11143.4|11151.4|11139.4|0
1714370100000|2024-04-29 05:55:00|11154.4|11142.4|11155.4|11143.4|11155.4|11143.4|11153.4|11141.4|0
1714370400000|2024-04-29 06:00:00|11157.3|11145.3|11163.5|11158.5|11164|11159|11154|11145.3|49
1714370700000|2024-04-29 06:05:00|11163|11158|11172.5|11167.5|11172.5|11167.5|11162|11157|90
1714371000000|2024-04-29 06:10:00|11172|11167|11172|11167|11175|11170|11172|11167|23
1714371300000|2024-04-29 06:15:00|11171.5|11166.5|11171.5|11166.5|11174.5|11169.5|11168|11163|52
1714371600000|2024-04-29 06:20:00|11172|11167|11164.5|11159.5|11172|11167|11164.5|11159.5|9
1714371900000|2024-04-29 06:25:00|11164|11159|11167.5|11162.5|11167.5|11162.5|11160.5|11155.5|20
1714372200000|2024-04-29 06:30:00|11167|11162|11165|11160|11168.5|11163.5|11163|11158|8
1714372500000|2024-04-29 06:35:00|11165.5|11160.5|11158.5|11153.5|11165.5|11160.5|11158.5|11153.5|7
1714372800000|2024-04-29 06:40:00|11158|11153|11150.5|11145.5|11158.5|11153.5|11149.5|11144.5|16
1714373100000|2024-04-29 06:45:00|11151|11146|11142|11137|11153|11148|11142|11137|32
1714373400000|2024-04-29 06:50:00|11142.5|11137.5|11144.5|11139.5|11147|11142|11141.5|11136.5|14
1714373700000|2024-04-29 06:55:00|11145|11140|11148.5|11143.5|11155|11150|11136.5|11131.5|43
1714374000000|2024-04-29 07:00:00|11156.5|11151.5|11214|11209|11227|11222|11155|11150|690
1714374300000|2024-04-29 07:05:00|11215.5|11210.5|11204.5|11199.5|11215.5|11210.5|11196|11191|340
1714374600000|2024-04-29 07:10:00|11203|11198|11184|11179|11206.5|11201.5|11177|11172|310
1714374900000|2024-04-29 07:15:00|11183.5|11178.5|11170|11165|11188.5|11183.5|11170|11165|219
1714375200000|2024-04-29 07:20:00|11169|11164|11161|11156|11179|11174|11160|11155|134
1714375500000|2024-04-29 07:25:00|11165|11160|11157|11152|11165|11160|11149.5|11144.5|213
1714375800000|2024-04-29 07:30:00|11156.5|11151.5|11135|11130|11159|11154|11133|11128|227
1714376100000|2024-04-29 07:35:00|11135.5|11130.5|11123|11118|11135.5|11130.5|11116|11111|103
1714376400000|2024-04-29 07:40:00|11123.5|11118.5|11115|11110|11125.5|11120.5|11105|11100|262
1714376700000|2024-04-29 07:45:00|11115.5|11110.5|11123|11118|11123.5|11118.5|11101|11096|121
1714377000000|2024-04-29 07:50:00|11122|11117|11136|11131|11139.5|11134.5|11122|11117|86
1714377300000|2024-04-29 07:55:00|11136.5|11131.5|11143|11138|11143|11138|11131|11126|115
1714377600000|2024-04-29 08:00:00|11144|11139|11132|11127|11144|11139|11124.5|11119.5|85
1714377900000|2024-04-29 08:05:00|11132.5|11127.5|11143.5|11138.5|11144|11139|11125|11120|69
1714378200000|2024-04-29 08:10:00|11145|11140|11152|11147|11152|11147|11144.5|11139.5|64
1714378500000|2024-04-29 08:15:00|11150.5|11145.5|11152.5|11147.5|11156.5|11151.5|11149|11144|54
1714378800000|2024-04-29 08:20:00|11151.5|11146.5|11152|11147|11155|11150|11143.5|11138.5|71
1714379100000|2024-04-29 08:25:00|11150|11145|11145|11140|11153|11148|11141|11136|36
1714379400000|2024-04-29 08:30:00|11144.5|11139.5|11138|11133|11145.5|11140.5|11135|11130|54
1714379700000|2024-04-29 08:35:00|11137.5|11132.5|11141|11136|11143|11138|11135|11130|37
1714380000000|2024-04-29 08:40:00|11140.5|11135.5|11142|11137|11144.5|11139.5|11138|11133|23
1714380300000|2024-04-29 08:45:00|11141.5|11136.5|11138|11133|11141.5|11136.5|11135|11130|32
1714380600000|2024-04-29 08:50:00|11137.5|11132.5|11130|11125|11138|11133|11126.5|11121.5|70
1714380900000|2024-04-29 08:55:00|11130.5|11125.5|11125|11120|11132.5|11127.5|11122|11117|41
1714381200000|2024-04-29 09:00:00|11124|11119|11120.5|11115.5|11124|11119|11116|11111|77
1714381500000|2024-04-29 09:05:00|11120|11115|11129|11124|11132.5|11127.5|11106.5|11101.5|137
1714381800000|2024-04-29 09:10:00|11129.5|11124.5|11133|11128|11134|11129|11127|11122|32
1714382100000|2024-04-29 09:15:00|11132.5|11127.5|11129.5|11124.5|11135|11130|11124|11119|53
1714382400000|2024-04-29 09:20:00|11130|11125|11124|11119|11130.5|11125.5|11124|11119|46
1714382700000|2024-04-29 09:25:00|11124.5|11119.5|11120|11115|11127|11122|11117|11112|31
1714383000000|2024-04-29 09:30:00|11119.5|11114.5|11115|11110|11122|11117|11115|11110|25
1714383300000|2024-04-29 09:35:00|11114.5|11109.5|11119|11114|11121|11116|11114|11109|54
1714383600000|2024-04-29 09:40:00|11118.5|11113.5|11124|11119|11124|11119|11117|11112|39
1714383900000|2024-04-29 09:45:00|11123.5|11118.5|11116|11111|11123.5|11118.5|11116|11111|48
1714384200000|2024-04-29 09:50:00|11115.5|11110.5|11109|11104|11116|11111|11108.5|11103.5|34
1714384500000|2024-04-29 09:55:00|11109.5|11104.5|11102.5|11097.5|11109.5|11104.5|11096|11091|193
1714384800000|2024-04-29 10:00:00|11103|11098|11106.5|11101.5|11110|11105|11098|11093|37
1714385100000|2024-04-29 10:05:00|11106|11101|11106|11101|11108.5|11103.5|11099.5|11094.5|34
1714385400000|2024-04-29 10:10:00|11106.5|11101.5|11093|11088|11108.5|11103.5|11093|11088|64
1714385700000|2024-04-29 10:15:00|11093.5|11088.5|11095|11090|11101|11096|11091|11086|54
1714386000000|2024-04-29 10:20:00|11095.5|11090.5|11095|11090|11099|11094|11093.5|11088.5|52
1714386300000|2024-04-29 10:25:00|11094.5|11089.5|11097|11092|11099|11094|11092|11087|34
1714386600000|2024-04-29 10:30:00|11096.5|11091.5|11096|11091|11099|11094|11089|11084|50
1714386900000|2024-04-29 10:35:00|11095.5|11090.5|11093|11088|11097.5|11092.5|11092.5|11087.5|42
1714387200000|2024-04-29 10:40:00|11093.5|11088.5|11091|11086|11094|11089|11090|11085|31
1714387500000|2024-04-29 10:45:00|11091.5|11086.5|11083.5|11078.5|11092.5|11087.5|11081|11076|43
1714387800000|2024-04-29 10:50:00|11083|11078|11085|11080|11086.5|11081.5|11083|11078|41
1714388100000|2024-04-29 10:55:00|11085.5|11080.5|11095|11090|11096|11091|11085|11080|51
1714388400000|2024-04-29 11:00:00|11096|11091|11094|11089|11096|11091|11088|11083|36
1714388700000|2024-04-29 11:05:00|11094.5|11089.5|11092|11087|11095|11090|11090.5|11085.5|9
1714389000000|2024-04-29 11:10:00|11092.5|11087.5|11086|11081|11092.5|11087.5|11084.5|11079.5|15
1714389300000|2024-04-29 11:15:00|11085.5|11080.5|11084|11079|11087.5|11082.5|11082|11077|13
1714389600000|2024-04-29 11:20:00|11083|11078|11079|11074|11084.5|11079.5|11078|11073|84
1714389900000|2024-04-29 11:25:00|11079.5|11074.5|11074|11069|11080|11075|11072.5|11067.5|55
1714390200000|2024-04-29 11:30:00|11073.5|11068.5|11075|11070|11075|11070|11070.5|11065.5|35
1714390500000|2024-04-29 11:35:00|11075.5|11070.5|11074|11069|11081|11076|11073.5|11068.5|31
1714390800000|2024-04-29 11:40:00|11072.2|11067.2|11071.2|11066.2|11075.2|11070.2|11071.2|11066.2|19
1714391100000|2024-04-29 11:45:00|11071.7|11066.7|11072.2|11067.2|11073.2|11068.2|11070.2|11065.2|40
1714391400000|2024-04-29 11:50:00|11071.7|11066.7|11075.2|11070.2|11077.2|11072.2|11070.2|11065.2|33
1714391700000|2024-04-29 11:55:00|11074.7|11069.7|11072.7|11067.7|11074.7|11069.7|11070.2|11065.2|19
1714392000000|2024-04-29 12:00:00|11072.2|11067.2|11074.2|11069.2|11079.7|11074.7|11071.2|11066.2|35
1714392300000|2024-04-29 12:05:00|11073.7|11068.7|11082.2|11077.2|11084.2|11079.2|11070.2|11065.2|33
1714392600000|2024-04-29 12:10:00|11082.7|11077.7|11086.2|11081.2|11086.7|11081.7|11077.2|11072.2|26
1714392900000|2024-04-29 12:15:00|11085.7|11080.7|11080.7|11075.7|11087.7|11082.7|11080.2|11075.2|47
1714393200000|2024-04-29 12:20:00|11081.2|11076.2|11081.7|11076.7|11081.7|11076.7|11076.7|11071.7|26
1714393500000|2024-04-29 12:25:00|11081.2|11076.2|11074.2|11069.2|11081.2|11076.2|11070.7|11065.7|28
1714393800000|2024-04-29 12:30:00|11073.7|11068.7|11070.2|11065.2|11076.7|11071.7|11069.7|11064.7|20
1714394100000|2024-04-29 12:35:00|11070.7|11065.7|11078.7|11073.7|11078.7|11073.7|11067.7|11062.7|51
1714394400000|2024-04-29 12:40:00|11078.2|11073.2|11075.2|11070.2|11079.7|11074.7|11071.2|11066.2|38
1714394700000|2024-04-29 12:45:00|11074.7|11069.7|11080.2|11075.2|11080.2|11075.2|11074.2|11069.2|18
1714395000000|2024-04-29 12:50:00|11079.7|11074.7|11080.2|11075.2|11084.2|11079.2|11076.2|11071.2|25
1714395300000|2024-04-29 12:55:00|11079.7|11074.7|11083.7|11078.7|11087.2|11082.2|11078.7|11073.7|29
1714395600000|2024-04-29 13:00:00|11084.2|11079.2|11081.2|11076.2|11084.2|11079.2|11078.7|11073.7|29
1714395900000|2024-04-29 13:05:00|11080.7|11075.7|11079.2|11074.2|11082.2|11077.2|11075.2|11070.2|36
1714396200000|2024-04-29 13:10:00|11079.7|11074.7|11086.2|11081.2|11086.2|11081.2|11076.7|11071.7|24
1714396500000|2024-04-29 13:15:00|11086.7|11081.7|11091.2|11086.2|11092.2|11087.2|11084.2|11079.2|37
1714396800000|2024-04-29 13:20:00|11090.7|11085.7|11089.2|11084.2|11094.7|11089.7|11087.7|11082.7|49
1714397100000|2024-04-29 13:25:00|11088.7|11083.7|11089.2|11084.2|11089.7|11084.7|11081.7|11076.7|34
1714397400000|2024-04-29 13:30:00|11088.7|11083.7|11095.7|11090.7|11095.7|11090.7|11084.7|11079.7|126
1714397700000|2024-04-29 13:35:00|11096.2|11091.2|11086.2|11081.2|11096.2|11091.2|11085.2|11080.2|127
1714398000000|2024-04-29 13:40:00|11085.7|11080.7|11083.7|11078.7|11089.2|11084.2|11078.7|11073.7|94
1714398300000|2024-04-29 13:45:00|11083.2|11078.2|11079.2|11074.2|11086.2|11081.2|11072.2|11067.2|94
1714398600000|2024-04-29 13:50:00|11079.7|11074.7|11082.7|11077.7|11087.7|11082.7|11073.2|11068.2|76
1714398900000|2024-04-29 13:55:00|11082.2|11077.2|11083.7|11078.7|11090.2|11085.2|11080.7|11075.7|56
1714399200000|2024-04-29 14:00:00|11084.7|11079.7|11090.2|11085.2|11092.2|11087.2|11082.2|11077.2|68
1714399500000|2024-04-29 14:05:00|11089.7|11084.7|11077.7|11072.7|11090.2|11085.2|11074.7|11069.7|56
1714399800000|2024-04-29 14:10:00|11079.1|11074.1|11071.6|11066.6|11080.1|11075.1|11069.6|11064.6|89
1714400100000|2024-04-29 14:15:00|11072.1|11067.1|11072.6|11067.6|11074.6|11069.6|11061.1|11056.1|96
1714400400000|2024-04-29 14:20:00|11073.1|11068.1|11085.6|11080.6|11089.6|11084.6|11069.1|11064.1|53
1714400700000|2024-04-29 14:25:00|11086.1|11081.1|11083.6|11078.6|11089.6|11084.6|11082.1|11077.1|51
1714401000000|2024-04-29 14:30:00|11084.1|11079.1|11096.6|11091.6|11097.1|11092.1|11084.1|11079.1|56
1714401300000|2024-04-29 14:35:00|11097.1|11092.1|11103.6|11098.6|11104.6|11099.6|11096.6|11091.6|91
1714401600000|2024-04-29 14:40:00|11104.1|11099.1|11104.6|11099.6|11106.1|11101.1|11101.6|11096.6|51
1714401900000|2024-04-29 14:45:00|11105.1|11100.1|11111.1|11106.1|11111.6|11106.6|11100.6|11095.6|147
1714402200000|2024-04-29 14:50:00|11110.6|11105.6|11111.6|11106.6|11114.6|11109.6|11107.6|11102.6|107
1714402500000|2024-04-29 14:55:00|11112.1|11107.1|11117.1|11112.1|11117.1|11112.1|11110.6|11105.6|111
1714402800000|2024-04-29 15:00:00|11118.1|11113.1|11122.1|11117.1|11124.1|11119.1|11112.6|11107.6|158
1714403100000|2024-04-29 15:05:00|11122.6|11117.6|11115.1|11110.1|11124.1|11119.1|11113.6|11108.6|120
1714403400000|2024-04-29 15:10:00|11115.6|11110.6|11106.6|11101.6|11116.1|11111.1|11104.6|11099.6|136
1714403700000|2024-04-29 15:15:00|11107.1|11102.1|11107.6|11102.6|11110.1|11105.1|11105.1|11100.1|145
1714404000000|2024-04-29 15:20:00|11108.1|11103.1|11111.1|11106.1|11113.1|11108.1|11107.1|11102.1|201
1714404300000|2024-04-29 15:25:00|11111.6|11106.6|11120.1|11115.1|11124.1|11119.1|11110.6|11105.6|609
1714404600000|2024-04-29 15:30:00|11120.6|11114.6|11109.6|11102.6|11122.6|11116.6|11109.6|11102.6|618
1714404900000|2024-04-29 15:35:00|11110.6|11103.6|11102.6|11096.6|11110.6|11103.6|11099.6|11092.6|214
1714405200000|2024-04-29 15:40:00|11103.6|11094.6|11107.6|11100.6|11107.6|11100.6|11100.6|11093.6|43
1714405500000|2024-04-29 15:45:00|11106.6|11099.6|11104.6|11097.6|11108.6|11101.6|11102.6|11096.6|33
1714405800000|2024-04-29 15:50:00|11105.6|11098.6|11106.6|11099.6|11106.6|11100.6|11104.6|11097.6|5
1714406100000|2024-04-29 15:55:00|11107.6|11100.6|11107.6|11100.6|11108.6|11101.6|11107.6|11100.6|1
1714406400000|2024-04-29 16:00:00|11106.6|11099.6|11108.6|11101.6|11108.6|11101.6|11106.6|11099.6|2
1714406700000|2024-04-29 16:05:00|11107.6|11100.6|11107.6|11100.6|11108.6|11100.6|11107.6|11100.6|4
1714407000000|2024-04-29 16:10:00|11106.6|11099.6|11104.6|11097.6|11106.6|11099.6|11102.6|11095.6|16
1714407300000|2024-04-29 16:15:00|11105.6|11098.6|11105.6|11098.6|11106.6|11099.6|11104.6|11096.6|8
1714407600000|2024-04-29 16:20:00|11104.6|11097.6|11105.6|11098.6|11106.6|11098.6|11104.6|11097.6|1
1714407900000|2024-04-29 16:25:00|11104.6|11097.6|11106.6|11099.6|11106.6|11099.6|11103.6|11096.6|3
1714408200000|2024-04-29 16:30:00|11107.6|11100.6|11105.6|11098.6|11107.6|11100.6|11105.6|11098.6|5
1714408500000|2024-04-29 16:35:00|11104.6|11097.6|11103.6|11097.6|11105.6|11098.6|11103.6|11097.6|12
1714408800000|2024-04-29 16:40:00|11104.6|11096.6|11102.6|11095.6|11104.6|11097.6|11101.6|11094.6|7
1714409100000|2024-04-29 16:45:00|11103.6|11096.6|11099.6|11092.6|11103.6|11096.6|11099.6|11092.6|3
1714409400000|2024-04-29 16:50:00|11098.6|11093.6|11098.6|11091.6|11100.6|11093.6|11098.6|11090.6|1
1714409700000|2024-04-29 16:55:00|11099.6|11092.6|11099.6|11092.6|11100.6|11093.6|11098.6|11091.6|4
1714410000000|2024-04-29 17:00:00|11100.6|11093.6|11099.6|11091.6|11100.6|11093.6|11097.6|11090.6|10
1714410300000|2024-04-29 17:05:00|11098.6|11090.6|11098.6|11090.6|11098.6|11090.6|11096.6|11089.6|0
1714410600000|2024-04-29 17:10:00|11097.6|11089.6|11096.6|11089.6|11097.6|11089.6|11096.6|11089.6|1
1714410900000|2024-04-29 17:15:00|11097.6|11090.6|11099.6|11092.6|11099.6|11092.6|11096.6|11090.6|7
1714411200000|2024-04-29 17:20:00|11100.6|11093.6|11102.6|11095.6|11102.6|11095.6|11099.6|11092.6|1
1714411500000|2024-04-29 17:25:00|11103.6|11096.6|11104.6|11098.6|11105.6|11099.6|11103.6|11096.6|14
1714411800000|2024-04-29 17:30:00|11106.6|11100.6|11108.6|11101.6|11109.6|11101.6|11104.6|11098.6|3
1714412100000|2024-04-29 17:35:00|11111.6|11103.6|11106.6|11099.6|11111.6|11103.6|11106.6|11099.6|13
1714412400000|2024-04-29 17:40:00|11107.6|11100.6|11106.6|11099.6|11107.6|11100.6|11106.6|11099.6|1
1714412700000|2024-04-29 17:45:00|11105.6|11098.6|11107.6|11099.6|11107.6|11099.6|11105.6|11098.6|0
1714413000000|2024-04-29 17:50:00|11108.6|11100.6|11108.6|11101.6|11109.6|11102.6|11107.6|11100.6|1
1714413300000|2024-04-29 17:55:00|11109.6|11102.6|11107.6|11095.6|11110.6|11102.6|11106.1|11095.6|39
1714413600000|2024-04-29 18:00:00|11107.5|11095.5|11105.4|11093.4|11107.5|11095.5|11099.5|11087.5|0
1714413900000|2024-04-29 18:05:00|11103.5|11091.5|11103.5|11091.5|11103.5|11091.5|11101.5|11089.5|0
1714414200000|2024-04-29 18:10:00|11105.5|11093.5|11103.5|11091.5|11105.5|11093.5|11103.4|11091.4|0
1714414500000|2024-04-29 18:15:00|11105.5|11093.5|11103.4|11091.4|11107.4|11095.4|11103.4|11091.4|0
1714414800000|2024-04-29 18:20:00|11103.5|11091.5|11103.4|11091.4|11105.5|11093.5|11103.4|11091.4|0
1714415100000|2024-04-29 18:25:00|11102.4|11090.4|11101.4|11089.4|11103.5|11091.5|11101.3|11089.3|0
1714415400000|2024-04-29 18:30:00|11101.3|11089.3|11093.1|11081.1|11101.3|11089.3|11087|11075|0
1714415700000|2024-04-29 18:35:00|11093.2|11081.2|11093.1|11081.1|11095.2|11083.2|11091.1|11079.1|0
1714416000000|2024-04-29 18:40:00|11093.2|11081.2|11101.2|11089.2|11101.3|11089.3|11093.2|11081.2|0
1714416300000|2024-04-29 18:45:00|11100.3|11088.3|11101.2|11089.2|11103.2|11091.2|11100.3|11088.3|0
1714416600000|2024-04-29 18:50:00|11103.2|11091.2|11101.2|11089.2|11103.2|11091.2|11101.1|11089.1|0
1714416900000|2024-04-29 18:55:00|11103.2|11091.2|11103.2|11091.2|11105.3|11093.3|11101.2|11089.2|0
1714417200000|2024-04-29 19:00:00|11101.2|11089.2|11083.4|11071.4|11102.2|11090.2|11077.2|11065.2|0
1714417500000|2024-04-29 19:05:00|11083.3|11071.3|11086.9|11074.9|11088.9|11076.9|11077.1|11065.1|0
1714417800000|2024-04-29 19:10:00|11087|11075|11089.1|11077.1|11089.1|11077.1|11084.9|11072.9|0
1714418100000|2024-04-29 19:15:00|11089|11077|11089.1|11077.1|11091.2|11079.2|11087|11075|0
1714418400000|2024-04-29 19:20:00|11089.2|11077.2|11091.1|11079.1|11093.3|11081.3|11089.1|11077.1|0
1714418700000|2024-04-29 19:25:00|11091.2|11079.2|11091.2|11079.2|11093.3|11081.3|11089.1|11077.1|0
1714419000000|2024-04-29 19:30:00|11092.2|11080.2|11095.2|11083.2|11095.3|11083.3|11091.2|11079.2|0
1714419300000|2024-04-29 19:35:00|11095.3|11083.3|11093.3|11081.3|11095.4|11083.4|11091.1|11079.1|0
1714419600000|2024-04-29 19:40:00|11093.2|11081.2|11093.4|11081.4|11095.5|11083.5|11091.2|11079.2|0
1714419900000|2024-04-29 19:45:00|11094.4|11082.4|11093.4|11081.4|11095.5|11083.5|11093.4|11081.4|0
1714420200000|2024-04-29 19:50:00|11093.5|11081.5|11101.8|11089.8|11103.8|11091.8|11093.4|11081.4|0
1714420500000|2024-04-29 19:55:00|11103.8|11091.8|11105|11093|11105|11093|11099.7|11087.7|0
1714420800000|2024-04-29 20:00:00|11105.5|11093.5|11107.9|11095.9|11113.8|11101.8|11104.9|11092.9|0
1714421100000|2024-04-29 20:05:00|11108|11096|11106.9|11094.9|11109.4|11097.4|11105.9|11093.9|0
1714421400000|2024-04-29 20:10:00|11106.7|11094.7|11106.3|11094.3|11108.3|11096.3|11105.5|11093.5|0
1714421700000|2024-04-29 20:15:00|11105.9|11093.9|11106.9|11094.9|11107.3|11095.3|11105.9|11093.9|0
1714422000000|2024-04-29 20:20:00|11106.7|11094.7|11106.9|11094.9|11107.3|11095.3|11106.3|11094.3|0
1714422300000|2024-04-29 20:25:00|11106.3|11094.3|11104.9|11092.9|11106.9|11094.9|11104.9|11092.9|0
1714422600000|2024-04-29 20:30:00|11104.7|11092.7|11105.5|11093.5|11106.3|11094.3|11104.5|11092.5|0
1714422900000|2024-04-29 20:35:00|11104.9|11092.9|11106.3|11094.3|11106.9|11094.9|11104.9|11092.9|0
1714423200000|2024-04-29 20:40:00|11106.7|11094.7|11105.9|11093.9|11107.3|11095.3|11105.5|11093.5|0
1714423500000|2024-04-29 20:45:00|11105.9|11093.9|11104.9|11092.9|11105.9|11093.9|11102.9|11090.9|0
1714423800000|2024-04-29 20:50:00|11104.7|11092.7|11104.3|11092.3|11105.3|11093.3|11103.9|11091.9|0
1714424100000|2024-04-29 20:55:00|11103.9|11091.9|11105.7|11093.7|11106.1|11094.1|11102.9|11090.9|0
1714424400000|2024-04-29 21:00:00|11106.3|11094.3|11105.7|11093.7|11106.3|11094.3|11105.1|11093.1|0
1714424700000|2024-04-29 21:05:00|11106.5|11094.5|11106.7|11094.7|11106.7|11094.7|11106.1|11094.1|0
1714425000000|2024-04-29 21:10:00|11106.8|11094.8|11107.3|11095.3|11107.5|11095.5|11106.8|11094.8|0
1714425300000|2024-04-29 21:15:00|11106.3|11094.3|11106.9|11094.9|11107.5|11095.5|11106.3|11094.3|0
1714425600000|2024-04-29 21:20:00|11106.7|11094.7|11106.7|11094.7|11106.7|11094.7|11106.1|11094.1|0
1714425900000|2024-04-29 21:25:00|11107.1|11095.1|11107.7|11095.7|11107.7|11095.7|11106.7|11094.7|0
1714426200000|2024-04-29 21:30:00|11106.7|11094.7|11106.7|11094.7|11106.7|11094.7|11106.7|11094.7|0
1714426500000|2024-04-29 21:35:00|11107.1|11095.1|11107.9|11095.9|11107.9|11095.9|11107.1|11095.1|0
1714426800000|2024-04-29 21:40:00|11107.3|11095.3|11107.1|11095.1|11107.3|11095.3|11107.1|11095.1|0
1714427100000|2024-04-29 21:45:00|11106.9|11094.9|11106.3|11094.3|11106.9|11094.9|11105.7|11093.7|0
1714427400000|2024-04-29 21:50:00|11106.4|11094.4|11107.1|11095.1|11107.1|11095.1|11106.4|11094.4|0
1714427700000|2024-04-29 21:55:00|11106.7|11094.7|11106.9|11094.9|11107.7|11095.7|11106.7|11094.7|0
1714428000000|2024-04-29 22:00:00|11107.3|11095.3|11101.9|11089.9|11107.3|11095.3|11101.3|11089.3|0
1714428300000|2024-04-29 22:05:00|11102.3|11090.3|11101.5|11089.5|11102.5|11090.5|11101.1|11089.1|0
1714428600000|2024-04-29 22:10:00|11101.9|11089.9|11101.1|11089.1|11103.5|11091.5|11100.5|11088.5|0
1714428900000|2024-04-29 22:15:00|11101.5|11089.5|11101.5|11089.5|11102.5|11090.5|11100.1|11088.1|0
1714429200000|2024-04-29 22:20:00|11101.9|11089.9|11102.3|11090.3|11102.3|11090.3|11100.1|11088.1|0
1714429500000|2024-04-29 22:25:00|11102.9|11090.9|11103.3|11091.3|11103.7|11091.7|11102.3|11090.3|0
1714429800000|2024-04-29 22:30:00|11103.1|11091.1|11103.3|11091.3|11104.1|11092.1|11102.9|11090.9|0
1714430100000|2024-04-29 22:35:00|11102.9|11090.9|11100.9|11088.9|11102.9|11090.9|11100.5|11088.5|0
1714430400000|2024-04-29 22:40:00|11101.3|11089.3|11100.9|11088.9|11101.3|11089.3|11100.9|11088.9|0
1714430700000|2024-04-29 22:45:00|11098.3|11086.3|11098.7|11086.7|11099.7|11087.7|11097.3|11085.3|0
1714431000000|2024-04-29 22:50:00|11098.5|11086.5|11098.3|11086.3|11099.1|11087.1|11097.9|11085.9|0
1714431300000|2024-04-29 22:55:00|11098.5|11086.5|11099.1|11087.1|11099.7|11087.7|11097.9|11085.9|0
1714431600000|2024-04-29 23:00:00|11099.3|11087.3|11100.1|11088.1|11100.7|11088.7|11099.1|11087.1|0
1714431900000|2024-04-29 23:05:00|11100.3|11088.3|11100.1|11088.1|11100.7|11088.7|11099.7|11087.7|0
1714432200000|2024-04-29 23:10:00|11100.3|11088.3|11099.7|11087.7|11101.5|11089.5|11099.7|11087.7|0
1714432500000|2024-04-29 23:15:00|11102.3|11090.3|11101.8|11089.8|11102.3|11090.3|11101.8|11089.8|0
1714432800000|2024-04-29 23:20:00|11102.2|11090.2|11100.7|11088.7|11102.2|11090.2|11100.3|11088.3|0
1714433100000|2024-04-29 23:25:00|11100.8|11088.8|11100.7|11088.7|11101.8|11089.8|11100.7|11088.7|0
1714433400000|2024-04-29 23:30:00|11100.8|11088.8|11101.8|11089.8|11102.2|11090.2|11100.8|11088.8|0
1714433700000|2024-04-29 23:35:00|11101.7|11089.7|11101.5|11089.5|11102.2|11090.2|11101.2|11089.2|0
1714434000000|2024-04-29 23:40:00|11101.9|11089.9|11101.9|11089.9|11102.5|11090.5|11101.5|11089.5|0
1714434300000|2024-04-29 23:45:00|11102.1|11090.1|11102.9|11090.9|11103.3|11091.3|11101.9|11089.9|0
1714434600000|2024-04-29 23:50:00|11104.9|11092.9|11104.4|11092.4|11104.9|11092.9|11104.4|11092.4|0
1714434900000|2024-04-29 23:55:00|11104.5|11092.5|11103.8|11091.8|11104.9|11092.9|11103.8|11091.8|0
1714435200000|2024-04-30 00:00:00|11101.8|11089.8|11097.6|11085.6|11101.8|11089.8|11097.2|11085.2|0
1714435500000|2024-04-30 00:05:00|11098.2|11086.2|11100.2|11088.2|11100.2|11088.2|11097.2|11085.2|0
1714435800000|2024-04-30 00:10:00|11100.4|11088.4|11100.2|11088.2|11102.1|11090.1|11096.8|11084.8|0
1714436100000|2024-04-30 00:15:00|11101.4|11089.4|11105.2|11093.2|11107.1|11095.1|11097.3|11085.3|0
1714436400000|2024-04-30 00:20:00|11105.1|11093.1|11107.1|11095.1|11111|11099|11105.1|11093.1|0
1714436700000|2024-04-30 00:25:00|11109.1|11097.1|11110.1|11098.1|11111.1|11099.1|11108.1|11096.1|0
1714437000000|2024-04-30 00:30:00|11109.1|11097.1|11109.1|11097.1|11110.1|11098.1|11107.1|11095.1|0
1714437300000|2024-04-30 00:35:00|11108.1|11096.1|11111|11099|11111|11099|11107.1|11095.1|0
1714437600000|2024-04-30 00:40:00|11110|11098|11111.6|11099.6|11111.6|11099.6|11109.1|11097.1|0
1714437900000|2024-04-30 00:45:00|11111.5|11099.5|11110.2|11098.2|11112.2|11100.2|11110.2|11098.2|0
1714438200000|2024-04-30 00:50:00|11112.2|11100.2|11112.2|11100.2|11112.2|11100.2|11111.2|11099.2|0
1714438500000|2024-04-30 00:55:00|11112.1|11100.1|11108.2|11096.2|11112.2|11100.2|11108.2|11096.2|0
1714438800000|2024-04-30 01:00:00|11106.2|11094.2|11108.2|11096.2|11108.2|11096.2|11106.2|11094.2|0
1714439100000|2024-04-30 01:05:00|11106.2|11094.2|11106.2|11094.2|11106.2|11094.2|11106.2|11094.2|0
1714439400000|2024-04-30 01:10:00|11106.3|11094.3|11108.3|11096.3|11108.3|11096.3|11106.3|11094.3|0
1714439700000|2024-04-30 01:15:00|11110.2|11098.2|11110.2|11098.2|11110.2|11098.2|11106.3|11094.3|0
1714440000000|2024-04-30 01:20:00|11108.3|11096.3|11108.2|11096.2|11110.2|11098.2|11108.2|11096.2|0
1714440300000|2024-04-30 01:25:00|11108.3|11096.3|11108.3|11096.3|11110.2|11098.2|11108.3|11096.3|0
1714440600000|2024-04-30 01:30:00|11109.3|11097.3|11106.3|11094.3|11110.2|11098.2|11106.3|11094.3|0
1714440900000|2024-04-30 01:35:00|11108.3|11096.3|11106.3|11094.3|11108.3|11096.3|11106.3|11094.3|0
1714441200000|2024-04-30 01:40:00|11108.3|11096.3|11106.3|11094.3|11108.3|11096.3|11106.3|11094.3|0
1714441500000|2024-04-30 01:45:00|11108.3|11096.3|11110.1|11098.1|11110.1|11098.1|11106.4|11094.4|0
1714441800000|2024-04-30 01:50:00|11109.2|11097.2|11106.4|11094.4|11110.1|11098.1|11106.4|11094.4|0
1714442100000|2024-04-30 01:55:00|11104.5|11092.5|11104.5|11092.5|11104.6|11092.6|11104.5|11092.5|0
1714442400000|2024-04-30 02:00:00|11104.6|11092.6|11106.4|11094.4|11106.4|11094.4|11104.5|11092.5|0
1714443600000|2024-04-30 02:20:00|11108.2|11096.2|11106.4|11094.4|11110.1|11098.1|11106.4|11094.4|0
1714444500000|2024-04-30 02:35:00|11108.3|11096.3|11106.4|11094.4|11110.1|11098.1|11106.4|11094.4|0
1714444800000|2024-04-30 02:40:00|11104.6|11092.6|11104.5|11092.5|11104.6|11092.6|11102.7|11090.7|0
1714445100000|2024-04-30 02:45:00|11104.6|11092.6|11102.7|11090.7|11104.6|11092.6|11100.8|11088.8|0
1714445400000|2024-04-30 02:50:00|11103.6|11091.6|11102.7|11090.7|11104.5|11092.5|11102.7|11090.7|0
1714446000000|2024-04-30 03:00:00|11103.6|11091.6|11104.5|11092.5|11104.5|11092.5|11102.7|11090.7|0
1714446300000|2024-04-30 03:05:00|11102.7|11090.7|11100.8|11088.8|11102.7|11090.7|11100.8|11088.8|0
1714446600000|2024-04-30 03:10:00|11099.9|11087.9|11100.8|11088.8|11100.8|11088.8|11099.9|11087.9|0
1714447800000|2024-04-30 03:30:00|11101.7|11089.7|11104.5|11092.5|11104.5|11092.5|11101.7|11089.7|0
1714448100000|2024-04-30 03:35:00|11104.6|11092.6|11104.6|11092.6|11104.6|11092.6|11104.5|11092.5|0
1714448400000|2024-04-30 03:40:00|11104.3|11092.3|11104.3|11092.3|11104.3|11092.3|11104.3|11092.3|0
1714449300000|2024-04-30 03:55:00|11106.2|11094.2|11104.3|11092.3|11106.2|11094.2|11104.3|11092.3|0
1714449600000|2024-04-30 04:00:00|11105.2|11093.2|11106.1|11094.1|11106.2|11094.2|11104.3|11092.3|0
1714450500000|2024-04-30 04:15:00|11104.3|11092.3|11104.3|11092.3|11105.2|11093.2|11104.3|11092.3|0
1714450800000|2024-04-30 04:20:00|11106.1|11094.1|11104.2|11092.2|11106.1|11094.1|11104.2|11092.2|0
1714451100000|2024-04-30 04:25:00|11104.3|11092.3|11104.3|11092.3|11106.1|11094.1|11104.2|11092.2|0
1714451400000|2024-04-30 04:30:00|11104.2|11092.2|11104.2|11092.2|11104.3|11092.3|11104.2|11092.2|0
1714451700000|2024-04-30 04:35:00|11104.3|11092.3|11104.2|11092.2|11104.3|11092.3|11104.2|11092.2|0
1714452600000|2024-04-30 04:50:00|11105.2|11093.2|11104.2|11092.2|11106.1|11094.1|11104.2|11092.2|0
1714452900000|2024-04-30 04:55:00|11102.4|11090.4|11104.2|11092.2|11104.2|11092.2|11102.4|11090.4|0
1714453500000|2024-04-30 05:05:00|11105.2|11093.2|11105.2|11093.2|11105.2|11093.2|11104.2|11092.2|0
1714453800000|2024-04-30 05:10:00|11104.2|11092.2|11104.2|11092.2|11106.1|11094.1|11104.2|11092.2|0
1714454100000|2024-04-30 05:15:00|11106.1|11094.1|11104.2|11092.2|11106.1|11094.1|11104.2|11092.2|0
1714454400000|2024-04-30 05:20:00|11103.2|11091.2|11102.3|11090.3|11103.2|11091.2|11102.3|11090.3|0
1714454700000|2024-04-30 05:25:00|11103.3|11091.3|11102.3|11090.3|11104.2|11092.2|11102.3|11090.3|0
1714455000000|2024-04-30 05:30:00|11100.5|11088.5|11100.4|11088.4|11103.2|11091.2|11100.4|11088.4|0
1714455300000|2024-04-30 05:35:00|11098.6|11086.6|11094.8|11082.8|11098.6|11086.6|11094.8|11082.8|0
1714455600000|2024-04-30 05:40:00|11096.6|11084.6|11096.7|11084.7|11099.5|11087.5|11096.6|11084.6|0
1714455900000|2024-04-30 05:45:00|11098.5|11086.5|11085.7|11073.7|11098.5|11086.5|11085.7|11073.7|0
1714456200000|2024-04-30 05:50:00|11083.8|11071.8|11082.1|11070.1|11085.7|11073.7|11080.2|11068.2|0
1714456500000|2024-04-30 05:55:00|11082|11070|11095|11083|11096.8|11084.8|11081.1|11069.1|0
1714456800000|2024-04-30 06:00:00|11096.8|11084.8|11104.1|11099.1|11108.1|11103.1|11095.1|11084.8|43
1714457100000|2024-04-30 06:05:00|11104.6|11099.6|11094.6|11089.6|11109.1|11104.1|11094.6|11089.6|18
1714457400000|2024-04-30 06:10:00|11095.1|11090.1|11103.6|11098.6|11103.6|11098.6|11090.6|11085.6|37
1714457700000|2024-04-30 06:15:00|11105.6|11100.6|11107.1|11102.1|11108.1|11103.1|11105.6|11100.6|13
1714458000000|2024-04-30 06:20:00|11107.6|11102.6|11100.1|11095.1|11107.6|11102.6|11099.6|11094.6|23
1714458300000|2024-04-30 06:25:00|11099.1|11094.1|11089.1|11084.1|11099.1|11094.1|11077.6|11072.6|81
1714458600000|2024-04-30 06:30:00|11088.1|11083.1|11091.1|11086.1|11091.1|11086.1|11085.6|11080.6|18
1714458900000|2024-04-30 06:35:00|11092.1|11087.1|11093.1|11088.1|11095.1|11090.1|11091.1|11086.1|26
1714459200000|2024-04-30 06:40:00|11093.6|11088.6|11089.6|11084.6|11096.1|11091.1|11089.6|11084.6|12
1714459500000|2024-04-30 06:45:00|11089.1|11084.1|11085.6|11080.6|11089.1|11084.1|11077.6|11072.6|30
1714459800000|2024-04-30 06:50:00|11086.1|11081.1|11099.6|11094.6|11100.1|11095.1|11086.1|11081.1|32
1714460100000|2024-04-30 06:55:00|11099.1|11094.1|11075.6|11070.6|11102.6|11097.6|11073.1|11068.1|88
1714460400000|2024-04-30 07:00:00|11068.6|11063.6|11078.6|11073.6|11097.1|11092.1|11051.6|11046.6|645
1714460700000|2024-04-30 07:05:00|11080.6|11075.6|11050.6|11045.6|11080.6|11075.6|11049.6|11044.6|334
1714461000000|2024-04-30 07:10:00|11051.1|11046.1|11041.1|11036.1|11056.1|11051.1|11040.6|11035.6|198
1714461300000|2024-04-30 07:15:00|11041.6|11036.6|11023.6|11018.6|11043.6|11038.6|11017.6|11012.6|280
1714461600000|2024-04-30 07:20:00|11024.1|11019.1|10994.1|10989.1|11025.6|11020.6|10993.6|10988.6|475
1714461900000|2024-04-30 07:25:00|10994.6|10989.6|10967.1|10962.1|10998.6|10993.6|10966.6|10961.6|521
1714462200000|2024-04-30 07:30:00|10966.6|10961.6|10978.1|10973.1|10978.6|10973.6|10966.1|10961.1|298
1714462500000|2024-04-30 07:35:00|10977.6|10972.6|10976.6|10971.6|10981.1|10976.1|10972.1|10967.1|92
1714462800000|2024-04-30 07:40:00|10976.9|10971.9|10995.9|10990.9|10997.9|10992.9|10975.4|10970.4|85
1714463100000|2024-04-30 07:45:00|10996.4|10991.4|10994.9|10989.9|10998.9|10993.9|10984.9|10979.9|61
1714463400000|2024-04-30 07:50:00|10994.4|10989.4|10990.9|10985.9|10997.4|10992.4|10989.4|10984.4|24
1714463700000|2024-04-30 07:55:00|10990.4|10985.4|10992.4|10987.4|10994.4|10989.4|10985.9|10980.9|47
1714464000000|2024-04-30 08:00:00|10991.9|10986.9|10990.4|10985.4|11000.9|10995.9|10986.9|10981.9|59
1714464300000|2024-04-30 08:05:00|10989.9|10984.9|11006.9|11001.9|11007.9|11002.9|10988.9|10983.9|50
1714464600000|2024-04-30 08:10:00|11006.4|11001.4|11001.4|10996.4|11006.4|11001.4|10996.9|10991.9|42
1714464900000|2024-04-30 08:15:00|11000.9|10995.9|11003.9|10998.9|11007.9|11002.9|10995.9|10990.9|42
1714465200000|2024-04-30 08:20:00|11003.4|10998.4|11000.9|10995.9|11010.4|11005.4|10994.9|10989.9|58
1714465500000|2024-04-30 08:25:00|11001.4|10996.4|10998.9|10993.9|11004.9|10999.9|10997.9|10992.9|24
1714465800000|2024-04-30 08:30:00|10998.4|10993.4|10985.9|10980.9|10998.4|10993.4|10985.9|10980.9|79
1714466100000|2024-04-30 08:35:00|10985.4|10980.4|10981.9|10976.9|10987.4|10982.4|10980.9|10975.9|37
1714466400000|2024-04-30 08:40:00|10982.4|10977.4|10980.9|10975.9|10984.9|10979.9|10975.9|10970.9|60
1714466700000|2024-04-30 08:45:00|10980.4|10975.4|10981.4|10976.4|10983.9|10978.9|10976.9|10971.9|56
1714467000000|2024-04-30 08:50:00|10981.9|10976.9|10978.9|10973.9|10982.9|10977.9|10974.9|10969.9|38
1714467300000|2024-04-30 08:55:00|10979.4|10974.4|10983.9|10978.9|10984.4|10979.4|10978.4|10973.4|42
1714467600000|2024-04-30 09:00:00|10983.4|10978.4|10987.4|10982.4|10990.4|10985.4|10973.4|10968.4|68
1714467900000|2024-04-30 09:05:00|10986.9|10981.9|10979.9|10974.9|10986.9|10981.9|10977.4|10972.4|56
1714468200000|2024-04-30 09:10:00|10979.4|10974.4|10978.9|10973.9|10979.9|10974.9|10974.4|10969.4|49
1714468500000|2024-04-30 09:15:00|10979.4|10974.4|10968.9|10963.9|10979.9|10974.9|10967.9|10962.9|76
1714468800000|2024-04-30 09:20:00|10968.4|10963.4|10971.9|10966.9|10974.9|10969.9|10967.4|10962.4|60
1714469100000|2024-04-30 09:25:00|10972.4|10967.4|10966.9|10961.9|10973.9|10968.9|10961.9|10956.9|93
1714469400000|2024-04-30 09:30:00|10966.4|10961.4|10960.9|10955.9|10970.9|10965.9|10959.9|10954.9|63
1714469700000|2024-04-30 09:35:00|10960.4|10955.4|10966.9|10961.9|10966.9|10961.9|10958.9|10953.9|68
1714470000000|2024-04-30 09:40:00|10966.4|10961.4|10966.9|10961.9|10969.4|10964.4|10963.4|10958.4|67
1714470300000|2024-04-30 09:45:00|10966.4|10961.4|10960.4|10955.4|10967.9|10962.9|10958.4|10953.4|41
1714470600000|2024-04-30 09:50:00|10959.9|10954.9|10966.9|10961.9|10966.9|10961.9|10955.4|10950.4|71
1714470900000|2024-04-30 09:55:00|10965.4|10960.4|10966.4|10961.4|10972.4|10967.4|10961.9|10956.9|43
1714471200000|2024-04-30 10:00:00|10966.9|10961.9|10953.9|10948.9|10967.9|10962.9|10952.9|10947.9|67
1714471500000|2024-04-30 10:05:00|10953.4|10948.4|10952.9|10947.9|10959.4|10954.4|10949.9|10944.9|157
1714471800000|2024-04-30 10:10:00|10952.4|10947.4|10953.9|10948.9|10955.4|10950.4|10949.9|10944.9|76
1714472100000|2024-04-30 10:15:00|10953.4|10948.4|10962.9|10957.9|10962.9|10957.9|10951.9|10946.9|73
1714472400000|2024-04-30 10:20:00|10962.4|10957.4|10961.9|10956.9|10966.9|10961.9|10958.9|10953.9|52
1714472700000|2024-04-30 10:25:00|10961.4|10956.4|10956.9|10951.9|10963.4|10958.4|10954.9|10949.9|56
1714473000000|2024-04-30 10:30:00|10956.4|10951.4|10952.9|10947.9|10957.9|10952.9|10951.4|10946.4|31
1714473300000|2024-04-30 10:35:00|10953.4|10948.4|10956.9|10951.9|10959.4|10954.4|10952.4|10947.4|51
1714473600000|2024-04-30 10:40:00|10956.4|10951.4|10958.9|10953.9|10958.9|10953.9|10953.4|10948.4|68
1714473900000|2024-04-30 10:45:00|10958.4|10953.4|10961.9|10956.9|10961.9|10956.9|10955.4|10950.4|86
1714474200000|2024-04-30 10:50:00|10960.9|10955.9|10956.9|10951.9|10967.9|10962.9|10956.9|10951.9|42
1714474500000|2024-04-30 10:55:00|10957.4|10952.4|10959.9|10954.9|10962.4|10957.4|10955.9|10950.9|31
1714474800000|2024-04-30 11:00:00|10959.4|10954.4|10952.4|10947.4|10960.9|10955.9|10952.4|10947.4|48
1714475100000|2024-04-30 11:05:00|10951.9|10946.9|10952.4|10947.4|10954.4|10949.4|10950.4|10945.4|16
1714475400000|2024-04-30 11:10:00|10952.9|10947.9|10954.9|10949.9|10956.9|10951.9|10950.9|10945.9|27
1714475700000|2024-04-30 11:15:00|10954.4|10949.4|10952.9|10947.9|10973.9|10968.9|10950.4|10945.4|345
1714476000000|2024-04-30 11:20:00|10952.4|10947.4|10949.9|10944.9|10967.9|10962.9|10945.9|10940.9|219
1714476300000|2024-04-30 11:25:00|10950.4|10945.4|10949.9|10944.9|10959.9|10954.9|10944.9|10939.9|56
1714476600000|2024-04-30 11:30:00|10949.4|10944.4|10947.9|10942.9|10959.9|10954.9|10947.9|10942.9|59
1714476900000|2024-04-30 11:35:00|10948.4|10943.4|10941.4|10936.4|10948.9|10943.9|10936.9|10931.9|45
1714477200000|2024-04-30 11:40:00|10941.9|10936.9|10941.9|10936.9|10944.9|10939.9|10938.9|10933.9|24
1714477500000|2024-04-30 11:45:00|10941.4|10936.4|10926.9|10921.9|10941.9|10936.9|10922.9|10917.9|126
1714477800000|2024-04-30 11:50:00|10925.4|10920.4|10915.4|10910.4|10925.4|10920.4|10914.9|10909.9|120
1714478100000|2024-04-30 11:55:00|10915.9|10910.9|10925.4|10920.4|10931.9|10926.9|10914.4|10909.4|180
1714478400000|2024-04-30 12:00:00|10925.9|10920.9|10925.9|10920.9|10932.9|10927.9|10917.4|10912.4|97
1714478700000|2024-04-30 12:05:00|10926.9|10921.9|10931.9|10926.9|10933.9|10928.9|10921.4|10916.4|129
1714479000000|2024-04-30 12:10:00|10931.4|10926.4|10929.9|10924.9|10933.4|10928.4|10924.9|10919.9|41
1714479300000|2024-04-30 12:15:00|10930.4|10925.4|10930.9|10925.9|10938.4|10933.4|10929.4|10924.4|43
1714479600000|2024-04-30 12:20:00|10931.4|10926.4|10916.9|10911.9|10931.4|10926.4|10914.9|10909.9|100
1714479900000|2024-04-30 12:25:00|10917.4|10912.4|10912.9|10907.9|10924.4|10919.4|10912.9|10907.9|49
1714480200000|2024-04-30 12:30:00|10912.4|10907.4|10885.9|10880.9|10912.4|10907.4|10883.9|10878.9|226
1714480500000|2024-04-30 12:35:00|10885.4|10880.4|10897.9|10892.9|10899.9|10894.9|10882.9|10877.9|94
1714480800000|2024-04-30 12:40:00|10897.4|10892.4|10903.9|10898.9|10903.9|10898.9|10893.9|10888.9|63
1714481100000|2024-04-30 12:45:00|10904.4|10899.4|10910.9|10905.9|10911.4|10906.4|10900.4|10895.4|60
1714481400000|2024-04-30 12:50:00|10910.4|10905.4|10897.9|10892.9|10914.4|10909.4|10897.9|10892.9|63
1714481700000|2024-04-30 12:55:00|10898.4|10893.4|10884.4|10879.4|10898.9|10893.9|10882.9|10877.9|66
1714482000000|2024-04-30 13:00:00|10884.9|10879.9|10882.9|10877.9|10886.9|10881.9|10875.4|10870.4|63
1714482300000|2024-04-30 13:05:00|10882.4|10877.4|10883.9|10878.9|10888.4|10883.4|10878.9|10873.9|53
1714482600000|2024-04-30 13:10:00|10883.4|10878.4|10882.9|10877.9|10887.9|10882.9|10878.9|10873.9|37
1714482900000|2024-04-30 13:15:00|10883.4|10878.4|10884.9|10879.9|10887.9|10882.9|10880.4|10875.4|38
1714483200000|2024-04-30 13:20:00|10884.4|10879.4|10875.9|10870.9|10887.4|10882.4|10872.9|10867.9|29
1714483500000|2024-04-30 13:25:00|10875.4|10870.4|10880.9|10875.9|10881.9|10876.9|10872.9|10867.9|67
1714483800000|2024-04-30 13:30:00|10880.4|10875.4|10868.9|10863.9|10882.4|10877.4|10865.9|10860.9|92
1714484100000|2024-04-30 13:35:00|10868.4|10863.4|10877.9|10872.9|10879.4|10874.4|10860.4|10855.4|104
1714484400000|2024-04-30 13:40:00|10877.4|10872.4|10881.4|10876.4|10884.4|10879.4|10872.4|10867.4|54
1714484700000|2024-04-30 13:45:00|10881.9|10876.9|10894.4|10889.4|10897.4|10892.4|10880.4|10875.4|86
1714485000000|2024-04-30 13:50:00|10893.9|10888.9|10889.9|10884.9|10894.9|10889.9|10883.9|10878.9|81
1714485300000|2024-04-30 13:55:00|10889.4|10884.4|10897.4|10892.4|10900.4|10895.4|10886.9|10881.9|66
1714485600000|2024-04-30 14:00:00|10896.9|10891.9|10914.9|10909.9|10917.9|10912.9|10896.9|10891.9|159
1714485900000|2024-04-30 14:05:00|10915.4|10910.4|10923.9|10918.9|10929.9|10924.9|10911.9|10906.9|117
1714486200000|2024-04-30 14:10:00|10922.9|10917.9|10912.9|10907.9|10923.9|10918.9|10908.9|10903.9|76
1714486500000|2024-04-30 14:15:00|10913.4|10908.4|10929.4|10924.4|10929.4|10924.4|10911.9|10906.9|52
1714486800000|2024-04-30 14:20:00|10930.4|10925.4|10921.9|10916.9|10934.4|10929.4|10921.4|10916.4|68
1714487100000|2024-04-30 14:25:00|10922.4|10917.4|10912.9|10907.9|10924.4|10919.4|10911.9|10906.9|46
1714487400000|2024-04-30 14:30:00|10913.4|10908.4|10894.9|10889.9|10914.9|10909.9|10890.9|10885.9|96
1714487700000|2024-04-30 14:35:00|10895.4|10890.4|10907.9|10902.9|10909.9|10904.9|10893.9|10888.9|75
1714488000000|2024-04-30 14:40:00|10908.4|10903.4|10908.4|10903.4|10911.9|10906.9|10903.9|10898.9|43
1714488300000|2024-04-30 14:45:00|10908.9|10903.9|10910.4|10905.4|10910.4|10905.4|10905.9|10900.9|49
1714488600000|2024-04-30 14:50:00|10910.9|10905.9|10902.4|10897.4|10911.9|10906.9|10898.9|10893.9|30
1714488900000|2024-04-30 14:55:00|10902.9|10897.9|10895.9|10890.9|10906.4|10901.4|10895.4|10890.4|112
1714489200000|2024-04-30 15:00:00|10897.4|10892.4|10882.4|10877.4|10897.4|10892.4|10876.9|10871.9|260
1714489500000|2024-04-30 15:05:00|10882.9|10877.9|10841.4|10836.4|10882.9|10877.9|10840.9|10835.9|297
1714489800000|2024-04-30 15:10:00|10842.4|10837.4|10849.9|10844.9|10860.4|10855.4|10842.4|10837.4|196
1714490100000|2024-04-30 15:15:00|10850.4|10845.4|10846.9|10841.9|10857.4|10852.4|10846.4|10841.4|155
1714490400000|2024-04-30 15:20:00|10846.4|10841.4|10851.4|10846.4|10855.4|10850.4|10846.4|10841.4|129
1714490700000|2024-04-30 15:25:00|10851.9|10846.9|10845.9|10840.9|10854.4|10849.4|10844.4|10839.4|504
1714491000000|2024-04-30 15:30:00|10846.9|10839.9|10850.9|10843.9|10850.9|10843.9|10834.9|10828.9|682
1714491300000|2024-04-30 15:35:00|10851.9|10844.9|10860.9|10854.9|10863.9|10856.9|10849.9|10843.9|383
1714491600000|2024-04-30 15:40:00|10859.9|10853.9|10855.9|10848.9|10860.9|10854.9|10853.9|10846.9|40
1714491900000|2024-04-30 15:45:00|10854.9|10847.9|10860.9|10854.9|10864.9|10857.9|10854.9|10847.9|31
1714492200000|2024-04-30 15:50:00|10859.9|10853.9|10857.9|10850.9|10860.9|10853.9|10853.9|10846.9|17
1714492500000|2024-04-30 15:55:00|10859.9|10851.9|10862.9|10855.9|10863.9|10857.9|10858.9|10851.9|17
1714492800000|2024-04-30 16:00:00|10863.9|10856.9|10851.9|10844.9|10863.9|10856.9|10851.9|10844.9|12
1714493100000|2024-04-30 16:05:00|10850.9|10843.9|10852.9|10844.9|10852.9|10845.9|10848.9|10841.9|4
1714493400000|2024-04-30 16:10:00|10853.9|10845.9|10859.9|10852.9|10860.9|10852.9|10851.9|10844.9|10
1714493700000|2024-04-30 16:15:00|10860.9|10854.9|10862.9|10855.9|10863.9|10857.9|10859.9|10852.9|19
1714494000000|2024-04-30 16:20:00|10863.9|10856.9|10865.9|10857.9|10868.9|10860.9|10863.9|10856.9|2
1714494300000|2024-04-30 16:25:00|10864.9|10858.9|10860.9|10852.9|10864.9|10859.9|10860.9|10852.9|1
1714494600000|2024-04-30 16:30:00|10859.9|10853.9|10843.9|10836.9|10859.9|10853.9|10840.9|10833.9|12
1714494900000|2024-04-30 16:35:00|10844.9|10837.9|10850.9|10842.9|10854.9|10847.9|10843.9|10836.9|15
1714495200000|2024-04-30 16:40:00|10849.9|10841.9|10847.9|10840.9|10850.9|10842.9|10844.9|10837.9|1
1714495500000|2024-04-30 16:45:00|10848.9|10839.9|10847.9|10839.9|10850.9|10843.9|10844.9|10837.9|1
1714495800000|2024-04-30 16:50:00|10848.9|10840.9|10858.9|10851.9|10858.9|10851.9|10846.9|10839.9|66
1714496100000|2024-04-30 16:55:00|10856.9|10849.9|10853.9|10845.9|10858.9|10850.9|10850.9|10843.9|27
1714496400000|2024-04-30 17:00:00|10852.9|10846.9|10847.9|10840.9|10855.9|10848.9|10842.9|10830.9|23
1714496700000|2024-04-30 17:05:00|10846.9|10839.9|10849.9|10842.9|10852.9|10844.9|10844.9|10837.9|5
1714497000000|2024-04-30 17:10:00|10848.9|10843.9|10850.9|10842.9|10859.9|10847.9|10845.9|10837.9|7
1714497300000|2024-04-30 17:15:00|10849.9|10841.9|10850.9|10842.9|10851.9|10843.9|10845.9|10838.9|9
1714497600000|2024-04-30 17:20:00|10851.9|10843.9|10852.9|10844.9|10854.9|10846.9|10850.9|10842.9|1
1714497900000|2024-04-30 17:25:00|10853.9|10845.9|10848.9|10841.9|10857.9|10849.9|10848.9|10841.9|7
1714498200000|2024-04-30 17:30:00|10849.9|10840.9|10849.9|10842.9|10850.9|10842.9|10847.9|10839.9|1
1714498500000|2024-04-30 17:35:00|10848.9|10840.9|10849.9|10841.9|10850.9|10842.9|10847.9|10840.9|3
1714498800000|2024-04-30 17:40:00|10850.9|10842.9|10858.9|10850.9|10858.9|10850.9|10849.9|10842.9|25
1714499100000|2024-04-30 17:45:00|10859.9|10851.9|10861.9|10853.9|10866.9|10859.9|10859.9|10851.9|18
1714499400000|2024-04-30 17:50:00|10862.9|10854.9|10865.9|10858.9|10868.9|10858.9|10860.9|10853.9|9
1714499700000|2024-04-30 17:55:00|10867.9|10859.9|10872.2|10860.2|10872.2|10861.9|10864.9|10854.4|15
1714500000000|2024-04-30 18:00:00|10872.3|10860.3|10874.2|10862.2|10874.2|10862.2|10872.2|10860.2|0
1714500300000|2024-04-30 18:05:00|10872.4|10860.4|10868.3|10856.3|10872.4|10860.4|10866.4|10854.4|0
1714500600000|2024-04-30 18:10:00|10868.2|10856.2|10866.4|10854.4|10870.2|10858.2|10866.3|10854.3|0
1714500900000|2024-04-30 18:15:00|10868.2|10856.2|10866.4|10854.4|10868.3|10856.3|10864.5|10852.5|0
1714501200000|2024-04-30 18:20:00|10868.3|10856.3|10864.5|10852.5|10870.2|10858.2|10864.5|10852.5|0
1714501500000|2024-04-30 18:25:00|10864.6|10852.6|10858.9|10846.9|10866.4|10854.4|10857|10845|0
1714501800000|2024-04-30 18:30:00|10859.8|10847.8|10864.6|10852.6|10864.7|10852.7|10859.8|10847.8|0
1714502100000|2024-04-30 18:35:00|10864.7|10852.7|10864.7|10852.7|10866.6|10854.6|10862.8|10850.8|0
1714502400000|2024-04-30 18:40:00|10865.7|10853.7|10862.7|10850.7|10866.6|10854.6|10860.9|10848.9|0
1714502700000|2024-04-30 18:45:00|10862.8|10850.8|10857.1|10845.1|10862.8|10850.8|10857.1|10845.1|0
1714503000000|2024-04-30 18:50:00|10855.3|10843.3|10853.3|10841.3|10855.3|10843.3|10849.6|10837.6|0
1714503300000|2024-04-30 18:55:00|10851.4|10839.4|10855.2|10843.2|10855.2|10843.2|10851.4|10839.4|0
1714503600000|2024-04-30 19:00:00|10855.2|10843.2|10859|10847|10860.9|10848.9|10855.2|10843.2|0
1714503900000|2024-04-30 19:05:00|10859.1|10847.1|10857.2|10845.2|10860|10848|10857.2|10845.2|0
1714504200000|2024-04-30 19:10:00|10859.1|10847.1|10857.2|10845.2|10859.1|10847.1|10857.2|10845.2|0
1714504500000|2024-04-30 19:15:00|10855.2|10843.2|10852.4|10840.4|10855.2|10843.2|10851.4|10839.4|0
1714504800000|2024-04-30 19:20:00|10853.3|10841.3|10851.4|10839.4|10855.2|10843.2|10849.5|10837.5|0
1714505100000|2024-04-30 19:25:00|10853.3|10841.3|10855.2|10843.2|10857|10845|10851.4|10839.4|0
1714505400000|2024-04-30 19:30:00|10856.1|10844.1|10857.6|10845.6|10857.6|10845.6|10855.2|10843.2|0
1714505700000|2024-04-30 19:35:00|10855.7|10843.7|10853.8|10841.8|10857.6|10845.6|10853.7|10841.7|0
1714506000000|2024-04-30 19:40:00|10853.9|10841.9|10852|10840|10857.6|10845.6|10852|10840|0
1714506300000|2024-04-30 19:45:00|10852.9|10840.9|10855.8|10843.8|10857.7|10845.7|10851.9|10839.9|0
1714506600000|2024-04-30 19:50:00|10854|10842|10845.2|10833.2|10855|10843|10845.1|10833.1|0
1714506900000|2024-04-30 19:55:00|10845.1|10833.1|10836.4|10824.4|10846.9|10834.9|10835.5|10823.5|0
1714507200000|2024-04-30 20:00:00|10836|10824|10842.1|10830.1|10850.4|10838.4|10821.6|10809.6|0
1714507500000|2024-04-30 20:05:00|10841.6|10829.6|10834.2|10822.2|10844.8|10832.8|10825.5|10813.5|0
1714507800000|2024-04-30 20:10:00|10834.6|10822.6|10834.6|10822.6|10835.7|10823.7|10829.9|10817.9|0
1714508100000|2024-04-30 20:15:00|10833.8|10821.8|10823.4|10811.4|10834.2|10822.2|10817.4|10805.4|0
1714508400000|2024-04-30 20:20:00|10822.9|10810.9|10826.3|10814.3|10828|10816|10822.7|10810.7|0
1714508700000|2024-04-30 20:25:00|10826.5|10814.5|10821.2|10809.2|10828.6|10816.6|10821.2|10809.2|0
1714509000000|2024-04-30 20:30:00|10820.8|10808.8|10823.1|10811.1|10826.3|10814.3|10820.8|10808.8|0
1714509300000|2024-04-30 20:35:00|10823.3|10811.3|10825|10813|10826.5|10814.5|10823.3|10811.3|0
1714509600000|2024-04-30 20:40:00|10825.4|10813.4|10825.5|10813.5|10826.8|10814.8|10824.5|10812.5|0
1714509900000|2024-04-30 20:45:00|10826.1|10814.1|10823.8|10811.8|10827|10815|10823|10811|0
1714510200000|2024-04-30 20:50:00|10823.6|10811.6|10824.4|10812.4|10825.1|10813.1|10823.6|10811.6|0
1714510500000|2024-04-30 20:55:00|10824.3|10812.3|10822.8|10810.8|10826.2|10814.2|10822.8|10810.8|0
1714510800000|2024-04-30 21:00:00|10822.6|10810.6|10822|10810|10823.7|10811.7|10821.8|10809.8|0
1714511100000|2024-04-30 21:05:00|10823|10811|10821.4|10809.4|10823.1|10811.1|10821.4|10809.4|0
1714511400000|2024-04-30 21:10:00|10821.6|10809.6|10821.3|10809.3|10821.9|10809.9|10820.6|10808.6|0
1714511700000|2024-04-30 21:15:00|10821.5|10809.5|10822.3|10810.3|10822.4|10810.4|10821.5|10809.5|0
1714512000000|2024-04-30 21:20:00|10822.6|10810.6|10822.5|10810.5|10822.6|10810.6|10822.1|10810.1|0
1714512300000|2024-04-30 21:25:00|10822.4|10810.4|10822.3|10810.3|10822.4|10810.4|10822.1|10810.1|0
1714512600000|2024-04-30 21:30:00|10822.1|10810.1|10821.9|10809.9|10822.1|10810.1|10821.9|10809.9|0
1714512900000|2024-04-30 21:35:00|10822.1|10810.1|10822|10810|10822.1|10810.1|10821.9|10809.9|0
1714513200000|2024-04-30 21:40:00|10821.9|10809.9|10822.8|10810.8|10823|10811|10820|10808|0
1714513500000|2024-04-30 21:45:00|10822.4|10810.4|10820|10808|10824.5|10812.5|10819.6|10807.6|0
1714513800000|2024-04-30 21:50:00|10819.8|10807.8|10820.9|10808.9|10820.9|10808.9|10819.1|10807.1|0
1714514100000|2024-04-30 21:55:00|10820.8|10808.8|10820.6|10808.6|10820.9|10808.9|10819.4|10807.4|0
1714514400000|2024-04-30 22:00:00|10820.5|10808.5|10834|10822|10835.3|10823.3|10819.4|10807.4|0
1714514700000|2024-04-30 22:05:00|10833.8|10821.8|10829.6|10817.6|10833.8|10821.8|10829.1|10817.1|0
1714515000000|2024-04-30 22:10:00|10829.8|10817.8|10829.8|10817.8|10831.9|10819.9|10827.4|10815.4|0
1714515300000|2024-04-30 22:15:00|10829.4|10817.4|10832.1|10820.1|10832.3|10820.3|10829.3|10817.3|0
1714515600000|2024-04-30 22:20:00|10831.7|10819.7|10832.1|10820.1|10832.7|10820.7|10829.4|10817.4|0
1714515900000|2024-04-30 22:25:00|10832.3|10820.3|10830|10818|10833.2|10821.2|10830|10818|0
1714516200000|2024-04-30 22:30:00|10829.8|10817.8|10834|10822|10834|10822|10829.8|10817.8|0
1714516500000|2024-04-30 22:35:00|10833.6|10821.6|10834.2|10822.2|10835.3|10823.3|10833.2|10821.2|0
1714516800000|2024-04-30 22:40:00|10834.4|10822.4|10834|10822|10835.3|10823.3|10833.2|10821.2|0
1714517100000|2024-04-30 22:45:00|10829.5|10817.5|10828.5|10816.5|10829.8|10817.8|10828.3|10816.3|0
1714517400000|2024-04-30 22:50:00|10828.3|10816.3|10830|10818|10830|10818|10828.3|10816.3|0
1714517700000|2024-04-30 22:55:00|10829.8|10817.8|10829.3|10817.3|10830.2|10818.2|10828.9|10816.9|0
1714518000000|2024-04-30 23:00:00|10833.4|10821.4|10833.2|10821.2|10833.8|10821.8|10832.1|10820.1|0
1714518300000|2024-04-30 23:05:00|10833|10821|10836.8|10824.8|10837.2|10825.2|10833|10821|0
1714518600000|2024-04-30 23:10:00|10837|10825|10837.4|10825.4|10838.5|10826.5|10836.2|10824.2|0
1714518900000|2024-04-30 23:15:00|10832.3|10820.3|10831.3|10819.3|10832.7|10820.7|10830.8|10818.8|0
1714519200000|2024-04-30 23:20:00|10831.2|10819.2|10830|10818|10831.5|10819.5|10829.8|10817.8|0
1714519500000|2024-04-30 23:25:00|10830.2|10818.2|10829.3|10817.3|10830.6|10818.6|10829.3|10817.3|0
1714519800000|2024-04-30 23:30:00|10833.6|10821.6|10831|10819|10833.8|10821.8|10830.6|10818.6|0
1714520100000|2024-04-30 23:35:00|10830.6|10818.6|10830.6|10818.6|10831.6|10819.6|10830|10818|0
1714520400000|2024-04-30 23:40:00|10830.8|10818.8|10833.5|10821.5|10833.5|10821.5|10830.8|10818.8|0
1714520700000|2024-04-30 23:45:00|10829.6|10817.6|10830|10818|10830.6|10818.6|10829.6|10817.6|0
1714521000000|2024-04-30 23:50:00|10829.8|10817.8|10828.5|10816.5|10830.2|10818.2|10827.9|10815.9|0
1714521300000|2024-04-30 23:55:00|10828.9|10816.9|10832.1|10820.1|10832.1|10820.1|10828.5|10816.5|0
1714521600000|2024-05-01 00:00:00|10836.7|10824.7|10838.4|10826.4|10838.5|10826.5|10836.3|10824.3|0
1714521900000|2024-05-01 00:05:00|10838.2|10826.2|10837.2|10825.2|10838.2|10826.2|10836.3|10824.3|0
1714522200000|2024-05-01 00:10:00|10837.6|10825.6|10836.3|10824.3|10838|10826|10835.8|10823.8|0
1714522500000|2024-05-01 00:15:00|10832.5|10820.5|10829.3|10817.3|10832.5|10820.5|10828.8|10816.8|0
1714522800000|2024-05-01 00:20:00|10829.5|10817.5|10830.3|10818.3|10831.2|10819.2|10829.3|10817.3|0
1714523100000|2024-05-01 00:25:00|10830.1|10818.1|10830.6|10818.6|10831.2|10819.2|10828.8|10816.8|0
1714523400000|2024-05-01 00:30:00|10830.7|10818.7|10831|10819|10831|10819|10829.5|10817.5|0
1714523700000|2024-05-01 00:35:00|10830.8|10818.8|10831.2|10819.2|10831.4|10819.4|10829.7|10817.7|0
1714524000000|2024-05-01 00:40:00|10830.8|10818.8|10829.9|10817.9|10831.2|10819.2|10829.7|10817.7|0
1714524300000|2024-05-01 00:45:00|10829.7|10817.7|10829.7|10817.7|10830.3|10818.3|10828.4|10816.4|0
1714524600000|2024-05-01 00:50:00|10829.5|10817.5|10831.2|10819.2|10832.5|10820.5|10829.3|10817.3|0
1714524900000|2024-05-01 00:55:00|10831.4|10819.4|10832.3|10820.3|10832.9|10820.9|10830.8|10818.8|0
1714525200000|2024-05-01 01:00:00|10832.4|10820.4|10832.2|10820.2|10832.5|10820.5|10830.8|10818.8|0
1714525500000|2024-05-01 01:05:00|10832|10820|10832.2|10820.2|10832.5|10820.5|10830.8|10818.8|0
1714525800000|2024-05-01 01:10:00|10831.8|10819.8|10832.5|10820.5|10833.7|10821.7|10831.8|10819.8|0
1714526100000|2024-05-01 01:15:00|10837.1|10825.1|10836.3|10824.3|10837.7|10825.7|10836.3|10824.3|0
1714526400000|2024-05-01 01:20:00|10836.4|10824.4|10837.1|10825.1|10837.5|10825.5|10835.8|10823.8|0
1714526700000|2024-05-01 01:25:00|10836.9|10824.9|10837.7|10825.7|10837.7|10825.7|10834.8|10822.8|0
1714527000000|2024-05-01 01:30:00|10833.9|10821.9|10832.2|10820.2|10833.9|10821.9|10831.8|10819.8|0
1714527300000|2024-05-01 01:35:00|10832|10820|10830.8|10818.8|10832|10820|10830.1|10818.1|0
1714527600000|2024-05-01 01:40:00|10831|10819|10832.9|10820.9|10832.9|10820.9|10831|10819|0
1714527900000|2024-05-01 01:45:00|10836.9|10824.9|10837.1|10825.1|10837.5|10825.5|10836.5|10824.5|0
1714528200000|2024-05-01 01:50:00|10837.3|10825.3|10835.6|10823.6|10837.7|10825.7|10835.3|10823.3|0
1714528500000|2024-05-01 01:55:00|10835.5|10823.5|10835.6|10823.6|10835.8|10823.8|10835.3|10823.3|0
1714528800000|2024-05-01 02:00:00|10831.7|10819.7|10830.3|10818.3|10831.7|10819.7|10829.8|10817.8|0
1714529100000|2024-05-01 02:05:00|10830|10818|10828.4|10816.4|10830.3|10818.3|10828.1|10816.1|0
1714529400000|2024-05-01 02:10:00|10828.5|10816.5|10829|10817|10829.8|10817.8|10828.4|10816.4|0
1714529700000|2024-05-01 02:15:00|10828.8|10816.8|10829.8|10817.8|10830|10818|10828.8|10816.8|0
1714530000000|2024-05-01 02:20:00|10830|10818|10830.7|10818.7|10830.7|10818.7|10829.8|10817.8|0
1714530300000|2024-05-01 02:25:00|10830.3|10818.3|10830.3|10818.3|10830.5|10818.5|10830|10818|0
1714530600000|2024-05-01 02:30:00|10834.9|10822.9|10835.3|10823.3|10835.6|10823.6|10834.5|10822.5|0
1714530900000|2024-05-01 02:35:00|10834.9|10822.9|10838.1|10826.1|10838.5|10826.5|10834.5|10822.5|0
1714531200000|2024-05-01 02:40:00|10838.3|10826.3|10837.7|10825.7|10838.7|10826.7|10837.5|10825.5|0
1714531500000|2024-05-01 02:45:00|10837.5|10825.5|10837.7|10825.7|10837.7|10825.7|10836.8|10824.8|0
1714531800000|2024-05-01 02:50:00|10837.5|10825.5|10837.5|10825.5|10838.7|10826.7|10837.2|10825.2|0
1714532100000|2024-05-01 02:55:00|10837.2|10825.2|10837.5|10825.5|10837.5|10825.5|10837|10825|0
1714532400000|2024-05-01 03:00:00|10833.5|10821.5|10834.9|10822.9|10835.6|10823.6|10833.5|10821.5|0
1714532700000|2024-05-01 03:05:00|10835.1|10823.1|10835.1|10823.1|10835.4|10823.4|10834.9|10822.9|0
1714533000000|2024-05-01 03:10:00|10835|10823|10834.5|10822.5|10835.8|10823.8|10834.5|10822.5|0
1714533300000|2024-05-01 03:15:00|10834.3|10822.3|10834.9|10822.9|10835.1|10823.1|10834.1|10822.1|0
1714533600000|2024-05-01 03:20:00|10835.1|10823.1|10835.1|10823.1|10835.1|10823.1|10834.9|10822.9|0
1714533900000|2024-05-01 03:25:00|10835.2|10823.2|10835.1|10823.1|10836.2|10824.2|10835.1|10823.1|0
1714534200000|2024-05-01 03:30:00|10835.2|10823.2|10835.4|10823.4|10836.2|10824.2|10835.1|10823.1|0
1714534500000|2024-05-01 03:35:00|10835.6|10823.6|10835.4|10823.4|10836.2|10824.2|10835.1|10823.1|0
1714534800000|2024-05-01 03:40:00|10835.6|10823.6|10835.8|10823.8|10836.2|10824.2|10835.4|10823.4|0
1714535100000|2024-05-01 03:45:00|10835.4|10823.4|10835.4|10823.4|10835.8|10823.8|10834.3|10822.3|0
1714535400000|2024-05-01 03:50:00|10835.2|10823.2|10836.8|10824.8|10836.8|10824.8|10835.1|10823.1|0
1714535700000|2024-05-01 03:55:00|10836.9|10824.9|10837.1|10825.1|10837.3|10825.3|10836.8|10824.8|0
1714536000000|2024-05-01 04:00:00|10841.4|10829.4|10842.3|10830.3|10842.3|10830.3|10840.8|10828.8|0
1714536300000|2024-05-01 04:05:00|10842.5|10830.5|10842.5|10830.5|10842.5|10830.5|10841.9|10829.9|0
1714536600000|2024-05-01 04:10:00|10842.3|10830.3|10841.3|10829.3|10842.3|10830.3|10841.2|10829.2|0
1714536900000|2024-05-01 04:15:00|10836.2|10824.2|10836.8|10824.8|10836.9|10824.9|10836.2|10824.2|0
1714537200000|2024-05-01 04:20:00|10836.7|10824.7|10835.8|10823.8|10836.7|10824.7|10835.8|10823.8|0
1714537500000|2024-05-01 04:25:00|10835.6|10823.6|10835.8|10823.8|10836.2|10824.2|10835.4|10823.4|0
1714537800000|2024-05-01 04:30:00|10841|10829|10841|10829|10841.3|10829.3|10840.2|10828.2|0
1714538100000|2024-05-01 04:35:00|10841.2|10829.2|10841.5|10829.5|10841.7|10829.7|10841|10829|0
1714538400000|2024-05-01 04:40:00|10841.3|10829.3|10841.3|10829.3|10841.7|10829.7|10841.3|10829.3|0
1714538700000|2024-05-01 04:45:00|10841.4|10829.4|10842.5|10830.5|10842.5|10830.5|10841.3|10829.3|0
1714539000000|2024-05-01 04:50:00|10842.9|10830.9|10841.9|10829.9|10842.9|10830.9|10841.9|10829.9|0
1714539300000|2024-05-01 04:55:00|10842.1|10830.1|10841.7|10829.7|10842.5|10830.5|10841.7|10829.7|0
1714539600000|2024-05-01 05:00:00|10837.1|10825.1|10836.4|10824.4|10837.3|10825.3|10836.4|10824.4|0
1714539900000|2024-05-01 05:05:00|10836.8|10824.8|10836.2|10824.2|10837.1|10825.1|10836.2|10824.2|0
1714540200000|2024-05-01 05:10:00|10836.4|10824.4|10836.2|10824.2|10836.4|10824.4|10835.8|10823.8|0
1714540500000|2024-05-01 05:15:00|10836|10824|10835.8|10823.8|10836.2|10824.2|10835.1|10823.1|0
1714540800000|2024-05-01 05:20:00|10835.6|10823.6|10834.5|10822.5|10835.8|10823.8|10834.1|10822.1|0
1714541100000|2024-05-01 05:25:00|10834.9|10822.9|10833.5|10821.5|10835.1|10823.1|10833.5|10821.5|0
1714541400000|2024-05-01 05:30:00|10838.1|10826.1|10838.1|10826.1|10838.4|10826.4|10837.1|10825.1|0
1714541700000|2024-05-01 05:35:00|10838.4|10826.4|10838.6|10826.6|10839|10827|10838.1|10826.1|0
1714542000000|2024-05-01 05:40:00|10838.4|10826.4|10836.7|10824.7|10838.4|10826.4|10836.2|10824.2|0
1714542300000|2024-05-01 05:45:00|10833|10821|10833.5|10821.5|10833.7|10821.7|10832.6|10820.6|0
1714542600000|2024-05-01 05:50:00|10833.4|10821.4|10834.1|10822.1|10834.1|10822.1|10833.4|10821.4|0
1714542900000|2024-05-01 05:55:00|10833.9|10821.9|10832.6|10820.6|10834.1|10822.1|10832.6|10820.6|0
1714543200000|2024-05-01 06:00:00|10832.8|10820.8|10832|10820|10835.1|10823.1|10832|10820|0
1714543500000|2024-05-01 06:05:00|10831.8|10819.8|10830|10818|10832|10820|10829|10817|0
1714543800000|2024-05-01 06:10:00|10829.9|10817.9|10831.1|10819.1|10831.7|10819.7|10829.4|10817.4|0
1714544100000|2024-05-01 06:15:00|10835.7|10823.7|10833.8|10821.8|10835.7|10823.7|10833.6|10821.6|0
1714544400000|2024-05-01 06:20:00|10833.6|10821.6|10833.4|10821.4|10834.3|10822.3|10833|10821|0
1714544700000|2024-05-01 06:25:00|10833|10821|10832.1|10820.1|10833.6|10821.6|10831.5|10819.5|0
1714545000000|2024-05-01 06:30:00|10832.3|10820.3|10831.3|10819.3|10832.3|10820.3|10828.8|10816.8|0
1714545300000|2024-05-01 06:35:00|10831.5|10819.5|10829.4|10817.4|10832.2|10820.2|10829|10817|0
1714545600000|2024-05-01 06:40:00|10829.8|10817.8|10829.2|10817.2|10829.9|10817.9|10828.6|10816.6|0
1714545900000|2024-05-01 06:45:00|10829.4|10817.4|10829.9|10817.9|10830.3|10818.3|10828.6|10816.6|0
1714546200000|2024-05-01 06:50:00|10830.1|10818.1|10828.8|10816.8|10830.1|10818.1|10828.4|10816.4|0
1714546500000|2024-05-01 06:55:00|10828.6|10816.6|10831.4|10819.4|10831.8|10819.8|10827.6|10815.6|0
1714546800000|2024-05-01 07:00:00|10831|10819|10831.8|10819.8|10832.9|10820.9|10830.8|10818.8|0
1714547100000|2024-05-01 07:05:00|10832|10820|10831|10819|10832.4|10820.4|10828.8|10816.8|0
1714547400000|2024-05-01 07:10:00|10831.1|10819.1|10830.8|10818.8|10831.8|10819.8|10829.9|10817.9|0
1714547700000|2024-05-01 07:15:00|10830.5|10818.5|10831.1|10819.1|10831.2|10819.2|10829.9|10817.9|0
1714548000000|2024-05-01 07:20:00|10830.9|10818.9|10833.7|10821.7|10834.3|10822.3|10830.9|10818.9|0
1714548300000|2024-05-01 07:25:00|10833.8|10821.8|10830.9|10818.9|10833.9|10821.9|10830.5|10818.5|0
1714548600000|2024-05-01 07:30:00|10826|10814|10825.6|10813.6|10826.2|10814.2|10824.7|10812.7|0
1714548900000|2024-05-01 07:35:00|10825.8|10813.8|10823.3|10811.3|10826|10814|10822.4|10810.4|0
1714549200000|2024-05-01 07:40:00|10823.2|10811.2|10822.8|10810.8|10824.9|10812.9|10822.8|10810.8|0
1714549500000|2024-05-01 07:45:00|10822.6|10810.6|10818.4|10806.4|10822.6|10810.6|10818.2|10806.2|0
1714549800000|2024-05-01 07:50:00|10818.6|10806.6|10817.7|10805.7|10818.8|10806.8|10816.7|10804.7|0
1714550100000|2024-05-01 07:55:00|10817.5|10805.5|10819.9|10807.9|10820.1|10808.1|10816.9|10804.9|0
1714550400000|2024-05-01 08:00:00|10819.6|10807.6|10821.1|10809.1|10821.5|10809.5|10819.6|10807.6|0
1714550700000|2024-05-01 08:05:00|10820.9|10808.9|10822|10810|10824.7|10812.7|10820.9|10808.9|0
1714551000000|2024-05-01 08:10:00|10822.4|10810.4|10821.8|10809.8|10823.7|10811.7|10821.5|10809.5|0
1714551300000|2024-05-01 08:15:00|10822|10810|10818.8|10806.8|10822.4|10810.4|10818.8|10806.8|0
1714551600000|2024-05-01 08:20:00|10818.6|10806.6|10822|10810|10822.8|10810.8|10818.6|10806.6|0
1714551900000|2024-05-01 08:25:00|10822.2|10810.2|10821.5|10809.5|10823.9|10811.9|10821.1|10809.1|0
1714552200000|2024-05-01 08:30:00|10821.6|10809.6|10822.8|10810.8|10823.3|10811.3|10821.5|10809.5|0
1714552500000|2024-05-01 08:35:00|10823|10811|10821.1|10809.1|10823.5|10811.5|10820.9|10808.9|0
1714552800000|2024-05-01 08:40:00|10820.9|10808.9|10818.8|10806.8|10822|10810|10818.8|10806.8|0
1714553100000|2024-05-01 08:45:00|10819.2|10807.2|10820.1|10808.1|10820.3|10808.3|10818.2|10806.2|0
1714553400000|2024-05-01 08:50:00|10819.9|10807.9|10820.5|10808.5|10820.9|10808.9|10818.6|10806.6|0
1714553700000|2024-05-01 08:55:00|10820.1|10808.1|10822|10810|10823.7|10811.7|10820.1|10808.1|0
1714554000000|2024-05-01 09:00:00|10821.8|10809.8|10818.6|10806.6|10822.4|10810.4|10818.6|10806.6|0
1714554300000|2024-05-01 09:05:00|10818.4|10806.4|10811.3|10799.3|10820.1|10808.1|10809.8|10797.8|0
1714554600000|2024-05-01 09:10:00|10810.9|10798.9|10812.2|10800.2|10812.6|10800.6|10808.8|10796.8|0
1714554900000|2024-05-01 09:15:00|10812.6|10800.6|10813.5|10801.5|10813.7|10801.7|10812.2|10800.2|0
1714555200000|2024-05-01 09:20:00|10813.2|10801.2|10812.6|10800.6|10813.5|10801.5|10811.3|10799.3|0
1714555500000|2024-05-01 09:25:00|10812.2|10800.2|10809.9|10797.9|10813.2|10801.2|10809.9|10797.9|0
1714555800000|2024-05-01 09:30:00|10810|10798|10807.1|10795.1|10810.7|10798.7|10805.2|10793.2|0
1714556100000|2024-05-01 09:35:00|10806.9|10794.9|10808.1|10796.1|10809.2|10797.2|10806.7|10794.7|0
1714556400000|2024-05-01 09:40:00|10808|10796|10808.8|10796.8|10809.6|10797.6|10807.5|10795.5|0
1714556700000|2024-05-01 09:45:00|10814.2|10802.2|10818|10806|10818.4|10806.4|10814.2|10802.2|0
1714557000000|2024-05-01 09:50:00|10817.6|10805.6|10817.4|10805.4|10819.5|10807.5|10817.1|10805.1|0
1714557300000|2024-05-01 09:55:00|10817.6|10805.6|10816.1|10804.1|10818.4|10806.4|10816.1|10804.1|0
1714557600000|2024-05-01 10:00:00|10816.5|10804.5|10814.8|10802.8|10816.5|10804.5|10813.8|10801.8|0
1714557900000|2024-05-01 10:05:00|10809.2|10797.2|10809.9|10797.9|10810.7|10798.7|10809|10797|0
1714558200000|2024-05-01 10:10:00|10810.1|10798.1|10807.5|10795.5|10810.3|10798.3|10807.1|10795.1|0
1714558500000|2024-05-01 10:15:00|10807.1|10795.1|10809|10797|10809|10797|10807.1|10795.1|0
1714558800000|2024-05-01 10:20:00|10809.4|10797.4|10807.1|10795.1|10810.3|10798.3|10806.7|10794.7|0
1714559100000|2024-05-01 10:25:00|10807.3|10795.3|10805.2|10793.2|10807.7|10795.7|10805.2|10793.2|0
1714559400000|2024-05-01 10:30:00|10805.8|10793.8|10805.2|10793.2|10806.7|10794.7|10802.8|10790.8|0
1714559700000|2024-05-01 10:35:00|10805|10793|10808.1|10796.1|10809.4|10797.4|10804.3|10792.3|0
1714560000000|2024-05-01 10:40:00|10808|10796|10809.4|10797.4|10809.7|10797.7|10807.1|10795.1|0
1714560300000|2024-05-01 10:45:00|10809.2|10797.2|10810.7|10798.7|10811.6|10799.6|10809|10797|0
1714560600000|2024-05-01 10:50:00|10810.3|10798.3|10810.7|10798.7|10810.9|10798.9|10809.2|10797.2|0
1714560900000|2024-05-01 10:55:00|10810.9|10798.9|10814.1|10802.1|10814.7|10802.7|10810.9|10798.9|0
1714561200000|2024-05-01 11:00:00|10813.9|10801.9|10813.7|10801.7|10815|10803|10811.8|10799.8|0
1714561500000|2024-05-01 11:05:00|10813.5|10801.5|10814.5|10802.5|10815.6|10803.6|10813.5|10801.5|0
1714561800000|2024-05-01 11:10:00|10814.8|10802.8|10815.8|10803.8|10816|10804|10814.1|10802.1|0
1714562100000|2024-05-01 11:15:00|10815.6|10803.6|10815.8|10803.8|10816|10804|10814.9|10802.9|0
1714562400000|2024-05-01 11:20:00|10815.4|10803.4|10817.3|10805.3|10818.8|10806.8|10815|10803|0
1714562700000|2024-05-01 11:25:00|10817.1|10805.1|10814.8|10802.8|10818.2|10806.2|10814.5|10802.5|0
1714563000000|2024-05-01 11:30:00|10814.9|10802.9|10814.8|10802.8|10816.9|10804.9|10814.5|10802.5|0
1714563300000|2024-05-01 11:35:00|10814.7|10802.7|10814.5|10802.5|10815|10803|10814.1|10802.1|0
1714563600000|2024-05-01 11:40:00|10814.3|10802.3|10815.4|10803.4|10815.4|10803.4|10813.7|10801.7|0
1714563900000|2024-05-01 11:45:00|10815|10803|10814.8|10802.8|10815.8|10803.8|10814.1|10802.1|0
1714564200000|2024-05-01 11:50:00|10814.7|10802.7|10809.4|10797.4|10814.7|10802.7|10808.8|10796.8|0
1714564500000|2024-05-01 11:55:00|10809.2|10797.2|10810.7|10798.7|10811.3|10799.3|10809|10797|0
1714564800000|2024-05-01 12:00:00|10810.3|10798.3|10814.1|10802.1|10814.5|10802.5|10809.4|10797.4|0
1714565100000|2024-05-01 12:05:00|10814.5|10802.5|10812.6|10800.6|10814.5|10802.5|10811.3|10799.3|0
1714565400000|2024-05-01 12:10:00|10813.2|10801.2|10812.8|10800.8|10815.8|10803.8|10812.2|10800.2|0
1714565700000|2024-05-01 12:15:00|10815|10803|10819.8|10807.8|10820.2|10808.2|10811.9|10799.9|0
1714566000000|2024-05-01 12:20:00|10820|10808|10817.4|10805.4|10820.4|10808.4|10816.6|10804.6|0
1714566300000|2024-05-01 12:25:00|10817.8|10805.8|10816.6|10804.6|10819.6|10807.6|10816.6|10804.6|0
1714566600000|2024-05-01 12:30:00|10814.3|10802.3|10820.3|10808.3|10827.5|10815.5|10812.6|10800.6|0
1714566900000|2024-05-01 12:35:00|10820.1|10808.1|10824.3|10812.3|10826.2|10814.2|10819.9|10807.9|0
1714567200000|2024-05-01 12:40:00|10824.5|10812.5|10823.4|10811.4|10824.5|10812.5|10820.1|10808.1|0
1714567500000|2024-05-01 12:45:00|10823.7|10811.7|10823.7|10811.7|10826.6|10814.6|10822.8|10810.8|0
1714567800000|2024-05-01 12:50:00|10823.9|10811.9|10822.8|10810.8|10824.7|10812.7|10822.4|10810.4|0
1714568100000|2024-05-01 12:55:00|10823|10811|10822.4|10810.4|10824.7|10812.7|10820.5|10808.5|0
1714568400000|2024-05-01 13:00:00|10822|10810|10822|10810|10824.3|10812.3|10821.3|10809.3|0
1714568700000|2024-05-01 13:05:00|10822.2|10810.2|10824.3|10812.3|10825|10813|10821.5|10809.5|0
1714569000000|2024-05-01 13:10:00|10824.7|10812.7|10826.9|10814.9|10828.3|10816.3|10823.9|10811.9|0
1714569300000|2024-05-01 13:15:00|10826.8|10814.8|10829|10817|10830|10818|10826.6|10814.6|0
1714569600000|2024-05-01 13:20:00|10828.5|10816.5|10828.5|10816.5|10830|10818|10828.1|10816.1|0
1714569900000|2024-05-01 13:25:00|10828.4|10816.4|10828.5|10816.5|10831.1|10819.1|10826.9|10814.9|0
1714570200000|2024-05-01 13:30:00|10830.8|10818.8|10835|10823|10835.7|10823.7|10828.4|10816.4|0
1714570500000|2024-05-01 13:35:00|10834.8|10822.8|10831.2|10819.2|10836.7|10824.7|10830.6|10818.6|0
1714570800000|2024-05-01 13:40:00|10830.8|10818.8|10825.7|10813.7|10830.8|10818.8|10824.7|10812.7|0
1714571100000|2024-05-01 13:45:00|10826.1|10814.1|10825.5|10813.5|10827|10815|10823.2|10811.2|0
1714571400000|2024-05-01 13:50:00|10825.7|10813.7|10821.9|10809.9|10827|10815|10821.5|10809.5|0
1714571700000|2024-05-01 13:55:00|10822.7|10810.7|10823.6|10811.6|10824.6|10812.6|10818.5|10806.5|0
1714572000000|2024-05-01 14:00:00|10823.7|10811.7|10817.2|10805.2|10829.1|10817.1|10814.5|10802.5|0
1714572300000|2024-05-01 14:05:00|10816.8|10804.8|10819|10807|10826.1|10814.1|10816.4|10804.4|0
1714572600000|2024-05-01 14:10:00|10819.1|10807.1|10821.5|10809.5|10823.6|10811.6|10813.9|10801.9|0
1714572900000|2024-05-01 14:15:00|10821.3|10809.3|10821.5|10809.5|10823.2|10811.2|10818.6|10806.6|0
1714573200000|2024-05-01 14:20:00|10821.3|10809.3|10817.7|10805.7|10823.2|10811.2|10817.1|10805.1|0
1714573500000|2024-05-01 14:25:00|10818.1|10806.1|10823.2|10811.2|10826.6|10814.6|10817.1|10805.1|0
1714573800000|2024-05-01 14:30:00|10823.5|10811.5|10824.3|10812.3|10825.2|10813.2|10819.5|10807.5|0
1714574100000|2024-05-01 14:35:00|10824.6|10812.6|10826.9|10814.9|10828.2|10816.2|10824.3|10812.3|0
1714574400000|2024-05-01 14:40:00|10826.3|10814.3|10825.6|10813.6|10826.3|10814.3|10821.4|10809.4|0
1714574700000|2024-05-01 14:45:00|10825.8|10813.8|10827.8|10815.8|10829.7|10817.7|10825|10813|0
1714575000000|2024-05-01 14:50:00|10827.5|10815.5|10828.8|10816.8|10829.7|10817.7|10826.5|10814.5|0
1714575300000|2024-05-01 14:55:00|10829.2|10817.2|10829.7|10817.7|10832.6|10820.6|10827.3|10815.3|0
1714575600000|2024-05-01 15:00:00|10830.1|10818.1|10830.1|10818.1|10830.7|10818.7|10826.9|10814.9|0
1714575900000|2024-05-01 15:05:00|10830.3|10818.3|10822.7|10810.7|10831.2|10819.2|10822.4|10810.4|0
1714576200000|2024-05-01 15:10:00|10822.8|10810.8|10820.1|10808.1|10823.3|10811.3|10819.9|10807.9|0
1714576500000|2024-05-01 15:15:00|10820.9|10808.9|10815|10803|10821|10809|10813.1|10801.1|0
1714576800000|2024-05-01 15:20:00|10815.4|10803.4|10819.2|10807.2|10821|10809|10814.4|10802.4|0
1714577100000|2024-05-01 15:25:00|10819.5|10807.5|10823.1|10811.1|10823.1|10811.1|10818.2|10806.2|0
1714577400000|2024-05-01 15:30:00|10822.7|10810.7|10823.9|10811.9|10824.9|10812.9|10820.5|10808.5|0
1714577700000|2024-05-01 15:35:00|10824.1|10812.1|10826|10814|10826|10814|10822.2|10810.2|0
1714578000000|2024-05-01 15:40:00|10826.4|10814.4|10829.2|10817.2|10830.1|10818.1|10825.8|10813.8|0
1714578300000|2024-05-01 15:45:00|10829|10817|10823.5|10811.5|10829.6|10817.6|10823.2|10811.2|0
1714578600000|2024-05-01 15:50:00|10823|10811|10818.4|10806.4|10824.1|10812.1|10817.5|10805.5|0
1714578900000|2024-05-01 15:55:00|10818.1|10806.1|10815.6|10803.6|10820.9|10808.9|10814.8|10802.8|0
1714579200000|2024-05-01 16:00:00|10815.2|10803.2|10818|10806|10818.7|10806.7|10810.5|10798.5|0
1714579500000|2024-05-01 16:05:00|10817.8|10805.8|10818.7|10806.7|10818.7|10806.7|10814.8|10802.8|0
1714579800000|2024-05-01 16:10:00|10818.8|10806.8|10824|10812|10825.7|10813.7|10818.8|10806.8|0
1714580100000|2024-05-01 16:15:00|10824.4|10812.4|10821.6|10809.6|10825.7|10813.7|10820.6|10808.6|0
1714580400000|2024-05-01 16:20:00|10821.2|10809.2|10822|10810|10824.8|10812.8|10820.3|10808.3|0
1714580700000|2024-05-01 16:25:00|10822.1|10810.1|10825.7|10813.7|10826.7|10814.7|10822|10810|0
1714581000000|2024-05-01 16:30:00|10825.4|10813.4|10821.2|10809.2|10825.7|10813.7|10820.6|10808.6|0
1714581300000|2024-05-01 16:35:00|10820.8|10808.8|10820.8|10808.8|10823.8|10811.8|10819.3|10807.3|0
1714581600000|2024-05-01 16:40:00|10820.6|10808.6|10818.9|10806.9|10822|10810|10818.4|10806.4|0
1714581900000|2024-05-01 16:45:00|10818.7|10806.7|10820.2|10808.2|10821.2|10809.2|10818.4|10806.4|0
1714582200000|2024-05-01 16:50:00|10819.8|10807.8|10817.2|10805.2|10821.1|10809.1|10816|10804|0
1714582500000|2024-05-01 16:55:00|10817.4|10805.4|10807.8|10795.8|10818.2|10806.2|10806.1|10794.1|0
1714582800000|2024-05-01 17:00:00|10808.2|10796.2|10803.7|10791.7|10808.7|10796.7|10802.8|10790.8|0
1714583100000|2024-05-01 17:05:00|10803.5|10791.5|10798.4|10786.4|10805.4|10793.4|10798.1|10786.1|0
1714583400000|2024-05-01 17:10:00|10798.1|10786.1|10795.6|10783.6|10800.1|10788.1|10795.2|10783.2|0
1714583700000|2024-05-01 17:15:00|10796|10784|10794.7|10782.7|10797.9|10785.9|10794.3|10782.3|0
1714584000000|2024-05-01 17:20:00|10795|10783|10804.1|10792.1|10804.9|10792.9|10794.7|10782.7|0
1714584300000|2024-05-01 17:25:00|10803.9|10791.9|10804.5|10792.5|10805.4|10793.4|10801.6|10789.6|0
1714584600000|2024-05-01 17:30:00|10804.9|10792.9|10808.6|10796.6|10808.6|10796.6|10804.1|10792.1|0
1714584900000|2024-05-01 17:35:00|10809|10797|10808.5|10796.5|10813.4|10801.4|10808.3|10796.3|0
1714585200000|2024-05-01 17:40:00|10808.9|10796.9|10804.4|10792.4|10809.3|10797.3|10803.8|10791.8|0
1714585500000|2024-05-01 17:45:00|10804.7|10792.7|10808.3|10796.3|10809.5|10797.5|10803.8|10791.8|0
1714585800000|2024-05-01 17:50:00|10807.6|10795.6|10808.5|10796.5|10808.5|10796.5|10805.5|10793.5|0
1714586100000|2024-05-01 17:55:00|10808.9|10796.9|10808|10796|10809.8|10797.8|10805.6|10793.6|0
1714586400000|2024-05-01 18:00:00|10808.1|10796.1|10821.7|10809.7|10823.2|10811.2|10805.4|10793.4|0
1714586700000|2024-05-01 18:05:00|10821.3|10809.3|10814.1|10802.1|10825.1|10813.1|10810.8|10798.8|0
1714587000000|2024-05-01 18:10:00|10814|10802|10812.6|10800.6|10815.8|10803.8|10806.1|10794.1|0
1714587300000|2024-05-01 18:15:00|10812.7|10800.7|10815.9|10803.9|10818.1|10806.1|10812.3|10800.3|0
1714587600000|2024-05-01 18:20:00|10815.5|10803.5|10818.3|10806.3|10820|10808|10812.7|10800.7|0
1714587900000|2024-05-01 18:25:00|10818.1|10806.1|10832.5|10820.5|10833.8|10821.8|10817.2|10805.2|0
1714588200000|2024-05-01 18:30:00|10832.7|10820.7|10831.5|10819.5|10834.6|10822.6|10804.2|10792.2|0
1714588500000|2024-05-01 18:35:00|10831.3|10819.3|10845.7|10833.7|10849|10837|10808.1|10796.1|0
1714588800000|2024-05-01 18:40:00|10845.4|10833.4|10876.6|10864.6|10877.2|10865.2|10841.6|10829.6|0
1714589100000|2024-05-01 18:45:00|10876.3|10864.3|10864.6|10852.6|10878.5|10866.5|10849.1|10837.1|0
1714589400000|2024-05-01 18:50:00|10864.4|10852.4|10874.1|10862.1|10876|10864|10864.4|10852.4|0
1714589700000|2024-05-01 18:55:00|10874.2|10862.2|10877.3|10865.3|10878.7|10866.7|10864.5|10852.5|0
1714590000000|2024-05-01 19:00:00|10877.4|10865.4|10869.9|10857.9|10888.5|10876.5|10869.9|10857.9|0
1714590300000|2024-05-01 19:05:00|10870.4|10858.4|10877.8|10865.8|10882.1|10870.1|10863.8|10851.8|0
1714590600000|2024-05-01 19:10:00|10877.4|10865.4|10874.9|10862.9|10880.7|10868.7|10866.1|10854.1|0
1714590900000|2024-05-01 19:15:00|10875|10863|10869.8|10857.8|10880.4|10868.4|10868.3|10856.3|0
1714591200000|2024-05-01 19:20:00|10869.5|10857.5|10870.2|10858.2|10871.1|10859.1|10851.5|10839.5|0
1714591500000|2024-05-01 19:25:00|10870.1|10858.1|10863.2|10851.2|10877.1|10865.1|10860.4|10848.4|0
1714591800000|2024-05-01 19:30:00|10863.6|10851.6|10841.4|10829.4|10863.8|10851.8|10838.2|10826.2|0
1714592100000|2024-05-01 19:35:00|10841.3|10829.3|10820.1|10808.1|10841.6|10829.6|10812.1|10800.1|0
1714592400000|2024-05-01 19:40:00|10820.4|10808.4|10822.1|10810.1|10831.2|10819.2|10813.6|10801.6|0
1714592700000|2024-05-01 19:45:00|10821.6|10809.6|10825.5|10813.5|10833.1|10821.1|10814.8|10802.8|0
1714593000000|2024-05-01 19:50:00|10825.4|10813.4|10793.1|10781.1|10825.4|10813.4|10792.2|10780.2|0
1714593300000|2024-05-01 19:55:00|10792.9|10780.9|10784.4|10772.4|10796.9|10784.9|10781.9|10769.9|0
1714593600000|2024-05-01 20:00:00|10785.3|10773.3|10791.5|10779.5|10792.7|10780.7|10783|10771|0
1714593900000|2024-05-01 20:05:00|10791.9|10779.9|10795.5|10783.5|10796.8|10784.8|10791.1|10779.1|0
1714594200000|2024-05-01 20:10:00|10796.3|10784.3|10793.2|10781.2|10796.3|10784.3|10791.2|10779.2|0
1714594500000|2024-05-01 20:15:00|10793.6|10781.6|10793.4|10781.4|10794|10782|10790.4|10778.4|0
1714594800000|2024-05-01 20:20:00|10794|10782|10794.9|10782.9|10796.4|10784.4|10792.1|10780.1|0
1714595100000|2024-05-01 20:25:00|10795.1|10783.1|10793.5|10781.5|10795.5|10783.5|10793.3|10781.3|0
1714595400000|2024-05-01 20:30:00|10793.4|10781.4|10790.1|10778.1|10793.8|10781.8|10789.1|10777.1|0
1714595700000|2024-05-01 20:35:00|10790|10778|10791|10779|10793.5|10781.5|10788.7|10776.7|0
1714596000000|2024-05-01 20:40:00|10791.4|10779.4|10792.5|10780.5|10792.5|10780.5|10791|10779|0
1714596300000|2024-05-01 20:45:00|10793.3|10781.3|10795.7|10783.7|10796.7|10784.7|10792.9|10780.9|0
1714596600000|2024-05-01 20:50:00|10795.5|10783.5|10797.3|10785.3|10797.5|10785.5|10795.5|10783.5|0
1714596900000|2024-05-01 20:55:00|10797.5|10785.5|10797.5|10785.5|10798.8|10786.8|10796.5|10784.5|0
1714597200000|2024-05-01 21:00:00|10797.6|10785.6|10797.6|10785.6|10798.4|10786.4|10797.6|10785.6|0
1714597500000|2024-05-01 21:05:00|10797.2|10785.2|10797.6|10785.6|10797.8|10785.8|10797|10785|0
1714597800000|2024-05-01 21:10:00|10797.4|10785.4|10797.6|10785.6|10797.8|10785.8|10797.4|10785.4|0
1714598100000|2024-05-01 21:15:00|10797.4|10785.4|10797.6|10785.6|10797.8|10785.8|10797.4|10785.4|0
1714598400000|2024-05-01 21:20:00|10797.7|10785.7|10798.6|10786.6|10798.6|10786.6|10797.7|10785.7|0
1714598700000|2024-05-01 21:25:00|10798.4|10786.4|10799|10787|10799.5|10787.5|10798.4|10786.4|0
1714599000000|2024-05-01 21:30:00|10799.1|10787.1|10799|10787|10799.1|10787.1|10799|10787|0
1714599300000|2024-05-01 21:35:00|10799.1|10787.1|10799.2|10787.2|10799.3|10787.3|10799|10787|0
1714599600000|2024-05-01 21:40:00|10799.3|10787.3|10800.1|10788.1|10800.5|10788.5|10799.1|10787.1|0
1714599900000|2024-05-01 21:45:00|10799.9|10787.9|10799.7|10787.7|10799.9|10787.9|10799.7|10787.7|0
1714600200000|2024-05-01 21:50:00|10799.5|10787.5|10799.3|10787.3|10800.1|10788.1|10799|10787|0
1714600500000|2024-05-01 21:55:00|10799.5|10787.5|10800.1|10788.1|10800.3|10788.3|10799.3|10787.3|0
1714600800000|2024-05-01 22:00:00|10800.2|10788.2|10803.9|10791.9|10805.2|10793.2|10800.2|10788.2|0
1714601100000|2024-05-01 22:05:00|10803.5|10791.5|10804.2|10792.2|10807.6|10795.6|10803.5|10791.5|0
1714601400000|2024-05-01 22:10:00|10804.3|10792.3|10805.3|10793.3|10805.3|10793.3|10802.4|10790.4|0
1714601700000|2024-05-01 22:15:00|10804.9|10792.9|10803.9|10791.9|10805.8|10793.8|10802.6|10790.6|0
1714602000000|2024-05-01 22:20:00|10803.6|10791.6|10811.9|10799.9|10812.5|10800.5|10803.4|10791.4|0
1714602300000|2024-05-01 22:25:00|10812.3|10800.3|10812.5|10800.5|10813.8|10801.8|10812.3|10800.3|0
1714602600000|2024-05-01 22:30:00|10812.9|10800.9|10811|10799|10814.2|10802.2|10810.6|10798.6|0
1714602900000|2024-05-01 22:35:00|10810.6|10798.6|10814.2|10802.2|10814.6|10802.6|10810|10798|0
1714603200000|2024-05-01 22:40:00|10813.8|10801.8|10813.3|10801.3|10814.6|10802.6|10812.5|10800.5|0
1714603500000|2024-05-01 22:45:00|10813.4|10801.4|10813.3|10801.3|10813.8|10801.8|10812.5|10800.5|0
1714603800000|2024-05-01 22:50:00|10813.2|10801.2|10813.4|10801.4|10813.4|10801.4|10812.5|10800.5|0
1714604100000|2024-05-01 22:55:00|10813.5|10801.5|10813.4|10801.4|10813.8|10801.8|10812.9|10800.9|0
1714604400000|2024-05-01 23:00:00|10813.3|10801.3|10813.8|10801.8|10814.6|10802.6|10812.9|10800.9|0
1714604700000|2024-05-01 23:05:00|10813.6|10801.6|10813.4|10801.4|10814.6|10802.6|10813.3|10801.3|0
1714605000000|2024-05-01 23:10:00|10813.3|10801.3|10818|10806|10818.6|10806.6|10812.9|10800.9|0
1714605300000|2024-05-01 23:15:00|10817.9|10805.9|10811.7|10799.7|10818.2|10806.2|10811.3|10799.3|0
1714605600000|2024-05-01 23:20:00|10811.6|10799.6|10810.9|10798.9|10811.6|10799.6|10810.7|10798.7|0
1714605900000|2024-05-01 23:25:00|10811.1|10799.1|10811.3|10799.3|10811.7|10799.7|10810|10798|0
1714606200000|2024-05-01 23:30:00|10810.9|10798.9|10813.2|10801.2|10815.8|10803.8|10810.9|10798.9|0
1714606500000|2024-05-01 23:35:00|10813|10801|10813.9|10801.9|10814.9|10802.9|10813|10801|0
1714606800000|2024-05-01 23:40:00|10813.5|10801.5|10816.2|10804.2|10816.8|10804.8|10813.5|10801.5|0
1714607100000|2024-05-01 23:45:00|10816|10804|10819|10807|10819|10807|10816|10804|0
1714607400000|2024-05-01 23:50:00|10819.2|10807.2|10818.3|10806.3|10820|10808|10818.1|10806.1|0
1714607700000|2024-05-01 23:55:00|10819|10807|10819.1|10807.1|10820.2|10808.2|10818.8|10806.8|0
1714608000000|2024-05-02 00:00:00|10818.9|10806.9|10826.4|10814.4|10827.3|10815.3|10818.9|10806.9|0
1714608300000|2024-05-02 00:05:00|10826.2|10814.2|10826.4|10814.4|10827|10815|10825.8|10813.8|0
1714608600000|2024-05-02 00:10:00|10826|10814|10823.2|10811.2|10826.4|10814.4|10823.2|10811.2|0
1714608900000|2024-05-02 00:15:00|10823.3|10811.3|10837.9|10825.9|10845.2|10833.2|10823.2|10811.2|0
1714609200000|2024-05-02 00:20:00|10839.7|10827.7|10819.4|10807.4|10841.6|10829.6|10819.3|10807.3|0
1714609500000|2024-05-02 00:25:00|10819.3|10807.3|10819.4|10807.4|10821.3|10809.3|10815.7|10803.7|0
1714609800000|2024-05-02 00:30:00|10817.6|10805.6|10819.4|10807.4|10819.4|10807.4|10817.6|10805.6|0
1714610100000|2024-05-02 00:35:00|10820.4|10808.4|10823.2|10811.2|10825|10813|10820.4|10808.4|0
1714610400000|2024-05-02 00:40:00|10821.3|10809.3|10821.3|10809.3|10823.2|10811.2|10821.3|10809.3|0
1714610700000|2024-05-02 00:45:00|10823.2|10811.2|10825.1|10813.1|10825.1|10813.1|10821.4|10809.4|0
1714611000000|2024-05-02 00:50:00|10826.9|10814.9|10828.8|10816.8|10828.8|10816.8|10825.1|10813.1|0
1714611300000|2024-05-02 00:55:00|10828.7|10816.7|10826.9|10814.9|10828.8|10816.8|10826.9|10814.9|0
1714611600000|2024-05-02 01:00:00|10826.8|10814.8|10832.4|10820.4|10832.4|10820.4|10821.3|10809.3|0
1714611900000|2024-05-02 01:05:00|10830.6|10818.6|10830.6|10818.6|10830.6|10818.6|10828.7|10816.7|0
1714612200000|2024-05-02 01:10:00|10830.5|10818.5|10832.4|10820.4|10832.4|10820.4|10830.5|10818.5|0
1714612500000|2024-05-02 01:15:00|10834.2|10822.2|10838.1|10826.1|10838.1|10826.1|10834.2|10822.2|0
1714612800000|2024-05-02 01:20:00|10836.2|10824.2|10836.2|10824.2|10838.1|10826.1|10836.2|10824.2|0
1714613100000|2024-05-02 01:25:00|10838|10826|10836.1|10824.1|10838.1|10826.1|10836.1|10824.1|0
1714613400000|2024-05-02 01:30:00|10834.3|10822.3|10832.4|10820.4|10834.3|10822.3|10832.4|10820.4|0
1714613700000|2024-05-02 01:35:00|10832.5|10820.5|10830.6|10818.6|10834.3|10822.3|10830.6|10818.6|0
1714614000000|2024-05-02 01:40:00|10831.5|10819.5|10836.1|10824.1|10836.1|10824.1|10831.5|10819.5|0
1714614300000|2024-05-02 01:45:00|10834.3|10822.3|10834.3|10822.3|10836.2|10824.2|10834.3|10822.3|0
1714614600000|2024-05-02 01:50:00|10832.5|10820.5|10844.6|10832.6|10844.6|10832.6|10832.4|10820.4|0
1714614900000|2024-05-02 01:55:00|10846.4|10834.4|10846.4|10834.4|10848.3|10836.3|10844.6|10832.6|0
1714615200000|2024-05-02 02:00:00|10847.4|10835.4|10848.3|10836.3|10848.3|10836.3|10846.4|10834.4|0
1714615500000|2024-05-02 02:05:00|10850.2|10838.2|10850.2|10838.2|10850.2|10838.2|10850.2|10838.2|0
1714615800000|2024-05-02 02:10:00|10850.1|10838.1|10850.1|10838.1|10850.2|10838.2|10848.3|10836.3|0
1714616100000|2024-05-02 02:15:00|10850.2|10838.2|10852|10840|10852|10840|10850.1|10838.1|0
1714616400000|2024-05-02 02:20:00|10851.1|10839.1|10850.1|10838.1|10852|10840|10850.1|10838.1|0
1714616700000|2024-05-02 02:25:00|10850.2|10838.2|10852|10840|10852|10840|10850.1|10838.1|0
1714617000000|2024-05-02 02:30:00|10850.1|10838.1|10848.3|10836.3|10850.1|10838.1|10848.3|10836.3|0
1714617300000|2024-05-02 02:35:00|10850.1|10838.1|10850.2|10838.2|10852|10840|10850.1|10838.1|0
1714617600000|2024-05-02 02:40:00|10851.1|10839.1|10852.2|10840.2|10854|10842|10850.2|10838.2|0
1714617900000|2024-05-02 02:45:00|10854|10842|10850.3|10838.3|10854|10842|10850.3|10838.3|0
1714618200000|2024-05-02 02:50:00|10852.2|10840.2|10852.1|10840.1|10852.2|10840.2|10852.1|10840.1|0
1714618500000|2024-05-02 02:55:00|10850.3|10838.3|10850.3|10838.3|10850.3|10838.3|10850.2|10838.2|0
1714618800000|2024-05-02 03:00:00|10850.2|10838.2|10848.4|10836.4|10850.3|10838.3|10848.4|10836.4|0
1714619100000|2024-05-02 03:05:00|10849.4|10837.4|10846.6|10834.6|10850.3|10838.3|10846.6|10834.6|0
1714619400000|2024-05-02 03:10:00|10848.4|10836.4|10846.6|10834.6|10848.4|10836.4|10846.6|10834.6|0
1714619700000|2024-05-02 03:15:00|10848.4|10836.4|10846.6|10834.6|10848.4|10836.4|10846.6|10834.6|0
1714620000000|2024-05-02 03:20:00|10848.4|10836.4|10848.4|10836.4|10848.4|10836.4|10848.4|10836.4|0
1714620300000|2024-05-02 03:25:00|10849.3|10837.3|10850.3|10838.3|10850.3|10838.3|10849.3|10837.3|0
1714620600000|2024-05-02 03:30:00|10850.2|10838.2|10846.5|10834.5|10850.2|10838.2|10846.5|10834.5|0
1714620900000|2024-05-02 03:35:00|10844.7|10832.7|10844.7|10832.7|10846.5|10834.5|10842.8|10830.8|0
1714621200000|2024-05-02 03:40:00|10842.8|10830.8|10841|10829|10843.8|10831.8|10841|10829|0
1714621500000|2024-05-02 03:45:00|10841.9|10829.9|10842.9|10830.9|10844.7|10832.7|10841.9|10829.9|0
1714621800000|2024-05-02 03:50:00|10843.8|10831.8|10842.9|10830.9|10844.7|10832.7|10842.9|10830.9|0
1714622700000|2024-05-02 04:05:00|10844.7|10832.7|10844.7|10832.7|10844.7|10832.7|10844.7|10832.7|0
1714623000000|2024-05-02 04:10:00|10842.9|10830.9|10842.9|10830.9|10844.7|10832.7|10842.9|10830.9|0
1714623300000|2024-05-02 04:15:00|10842.8|10830.8|10842.9|10830.9|10842.9|10830.9|10842.8|10830.8|0
1714623600000|2024-05-02 04:20:00|10842.8|10830.8|10841|10829|10842.8|10830.8|10841|10829|0
1714623900000|2024-05-02 04:25:00|10839.2|10827.2|10825.4|10813.4|10841|10829|10825.3|10813.3|0
1714624200000|2024-05-02 04:30:00|10826.3|10814.3|10825.4|10813.4|10827.2|10815.2|10825.4|10813.4|0
1714624500000|2024-05-02 04:35:00|10831.4|10819.4|10831.4|10819.4|10831.4|10819.4|10831.4|10819.4|0
1714624800000|2024-05-02 04:40:00|10832.3|10820.3|10833.2|10821.2|10835.1|10823.1|10831.4|10819.4|0
1714625100000|2024-05-02 04:45:00|10835.6|10823.6|10836.9|10824.9|10840.6|10828.6|10835.1|10823.1|0
1714625400000|2024-05-02 04:50:00|10835.1|10823.1|10836.9|10824.9|10837|10825|10835.1|10823.1|0
1714625700000|2024-05-02 04:55:00|10838.8|10826.8|10838.8|10826.8|10840.6|10828.6|10836|10824|0
1714626000000|2024-05-02 05:00:00|10839.7|10827.7|10837|10825|10840.6|10828.6|10837|10825|0
1714626300000|2024-05-02 05:05:00|10837.9|10825.9|10836.9|10824.9|10840.6|10828.6|10836.9|10824.9|0
1714626600000|2024-05-02 05:10:00|10837.9|10825.9|10838.6|10826.6|10839.5|10827.5|10836.8|10824.8|0
1714626900000|2024-05-02 05:15:00|10840.5|10828.5|10840.4|10828.4|10840.5|10828.5|10840.4|10828.4|0
1714627200000|2024-05-02 05:20:00|10838.6|10826.6|10837.7|10825.7|10839.5|10827.5|10836.7|10824.7|0
1714627500000|2024-05-02 05:25:00|10836.8|10824.8|10840.4|10828.4|10842.3|10830.3|10836.8|10824.8|0
1714627800000|2024-05-02 05:30:00|10841.3|10829.3|10844.1|10832.1|10845.9|10833.9|10840.4|10828.4|0
1714628100000|2024-05-02 05:35:00|10845.9|10833.9|10845.9|10833.9|10845.9|10833.9|10844|10832|0
1714628400000|2024-05-02 05:40:00|10845|10833|10861.7|10849.7|10863.5|10851.5|10844|10832|0
1714628700000|2024-05-02 05:45:00|10863.5|10851.5|10856.1|10844.1|10863.5|10851.5|10852.5|10840.5|0
1714629000000|2024-05-02 05:50:00|10857.1|10845.1|10859.8|10847.8|10865.3|10853.3|10856.1|10844.1|0
1714629300000|2024-05-02 05:55:00|10859.7|10847.7|10861.6|10849.6|10863.4|10851.4|10857.9|10845.9|0
1714629600000|2024-05-02 06:00:00|10859.7|10847.7|10868.9|10863.9|10879.9|10874.9|10859.7|10847.7|45
1714629900000|2024-05-02 06:05:00|10870.4|10865.4|10861.4|10856.4|10870.4|10865.4|10860.9|10855.9|24
1714630200000|2024-05-02 06:10:00|10866.4|10861.4|10875.9|10870.9|10876.4|10871.4|10864.9|10859.9|53
1714630500000|2024-05-02 06:15:00|10876.4|10871.4|10886.4|10881.4|10886.4|10881.4|10872.4|10867.4|33
1714630800000|2024-05-02 06:20:00|10886.9|10881.9|10879.4|10874.4|10889.9|10884.9|10878.4|10873.4|22
1714631100000|2024-05-02 06:25:00|10879.9|10874.9|10877.4|10872.4|10881.4|10876.4|10874.4|10869.4|16
1714631400000|2024-05-02 06:30:00|10876.9|10871.9|10884.4|10879.4|10884.4|10879.4|10873.4|10868.4|5
1714631700000|2024-05-02 06:35:00|10883.9|10878.9|10876.4|10871.4|10885.9|10880.9|10876.4|10871.4|6
1714632000000|2024-05-02 06:40:00|10875.9|10870.9|10873.4|10868.4|10875.9|10870.9|10870.9|10865.9|6
1714632300000|2024-05-02 06:45:00|10873.9|10868.9|10871.4|10866.4|10877.4|10872.4|10870.9|10865.9|5
1714632600000|2024-05-02 06:50:00|10871.9|10866.9|10862.4|10857.4|10875.4|10870.4|10862.4|10857.4|18
1714632900000|2024-05-02 06:55:00|10862.9|10857.9|10868.4|10863.4|10869.9|10864.9|10854.9|10849.9|70
1714633200000|2024-05-02 07:00:00|10862.4|10857.4|10910.4|10905.4|10912.9|10907.9|10855.9|10850.9|709
1714633500000|2024-05-02 07:05:00|10910.9|10905.9|10888.9|10883.9|10910.9|10905.9|10884.9|10879.9|360
1714633800000|2024-05-02 07:10:00|10889.9|10884.9|10877.9|10872.9|10894.9|10889.9|10874.9|10869.9|278
1714634100000|2024-05-02 07:15:00|10877.4|10872.4|10897.4|10892.4|10898.9|10893.9|10872.9|10867.9|370
1714634400000|2024-05-02 07:20:00|10897.9|10892.9|10913.4|10908.4|10915.9|10910.9|10894.9|10889.9|206
1714634700000|2024-05-02 07:25:00|10913.9|10908.9|10888.9|10883.9|10920.4|10915.4|10888.9|10883.9|137
1714635000000|2024-05-02 07:30:00|10888.4|10883.4|10887.4|10882.4|10892.4|10887.4|10881.4|10876.4|161
1714635300000|2024-05-02 07:35:00|10887.9|10882.9|10881.9|10876.9|10896.4|10891.4|10880.4|10875.4|156
1714635600000|2024-05-02 07:40:00|10882.4|10877.4|10864.2|10859.2|10883.4|10878.4|10864.2|10859.2|135
1714635900000|2024-05-02 07:45:00|10865.7|10860.7|10867.7|10862.7|10875.2|10870.2|10863.2|10858.2|146
1714636200000|2024-05-02 07:50:00|10867.2|10862.2|10865.7|10860.7|10873.7|10868.7|10864.2|10859.2|98
1714636500000|2024-05-02 07:55:00|10866.7|10861.7|10879.2|10874.2|10882.2|10877.2|10864.2|10859.2|88
1714636800000|2024-05-02 08:00:00|10878.7|10873.7|10888.9|10883.9|10893.4|10888.4|10876.7|10871.7|88
1714637100000|2024-05-02 08:05:00|10889.9|10884.9|10899.9|10894.9|10907.9|10902.9|10888.9|10883.9|97
1714637400000|2024-05-02 08:10:00|10900.4|10895.4|10896.9|10891.9|10902.9|10897.9|10895.9|10890.9|80
1714637700000|2024-05-02 08:15:00|10896.4|10891.4|10888.9|10883.9|10902.9|10897.9|10886.9|10881.9|103
1714638000000|2024-05-02 08:20:00|10889.4|10884.4|10882.9|10877.9|10898.4|10893.4|10881.9|10876.9|94
1714638300000|2024-05-02 08:25:00|10883.4|10878.4|10877.4|10872.4|10889.4|10884.4|10875.9|10870.9|67
1714638600000|2024-05-02 08:30:00|10877.9|10872.9|10886.9|10881.9|10891.4|10886.4|10875.9|10870.9|48
1714638900000|2024-05-02 08:35:00|10887.4|10882.4|10892.9|10887.9|10894.9|10889.9|10883.4|10878.4|36
1714639200000|2024-05-02 08:40:00|10892.4|10887.4|10882.9|10877.9|10895.4|10890.4|10882.4|10877.4|47
1714639500000|2024-05-02 08:45:00|10883.4|10878.4|10873.9|10868.9|10883.4|10878.4|10870.4|10865.4|55
1714639800000|2024-05-02 08:50:00|10873.4|10868.4|10867.9|10862.9|10873.9|10868.9|10867.4|10862.4|34
1714640100000|2024-05-02 08:55:00|10867.4|10862.4|10858.4|10853.4|10867.9|10862.9|10856.4|10851.4|42
1714640400000|2024-05-02 09:00:00|10858.9|10853.9|10869.4|10864.4|10872.4|10867.4|10858.9|10853.9|61
1714640700000|2024-05-02 09:05:00|10868.9|10863.9|10865.9|10860.9|10869.4|10864.4|10860.9|10855.9|34
1714641000000|2024-05-02 09:10:00|10865.4|10860.4|10869.4|10864.4|10875.4|10870.4|10864.4|10859.4|53
1714641300000|2024-05-02 09:15:00|10869.9|10864.9|10875.9|10870.9|10878.9|10873.9|10866.4|10861.4|83
1714641600000|2024-05-02 09:20:00|10876.4|10871.4|10866.9|10861.9|10879.9|10874.9|10866.9|10861.9|41
1714641900000|2024-05-02 09:25:00|10867.4|10862.4|10873.4|10868.4|10879.4|10874.4|10866.9|10861.9|49
1714642200000|2024-05-02 09:30:00|10872.9|10867.9|10873.4|10868.4|10878.9|10873.9|10872.4|10867.4|40
1714642500000|2024-05-02 09:35:00|10872.9|10867.9|10880.4|10875.4|10880.9|10875.9|10871.9|10866.9|29
1714642800000|2024-05-02 09:40:00|10879.9|10874.9|10880.9|10875.9|10887.9|10882.9|10878.4|10873.4|35
1714643100000|2024-05-02 09:45:00|10880.4|10875.4|10876.4|10871.4|10880.9|10875.9|10873.9|10868.9|47
1714643400000|2024-05-02 09:50:00|10876.9|10871.9|10869.9|10864.9|10878.9|10873.9|10868.9|10863.9|44
1714643700000|2024-05-02 09:55:00|10870.4|10865.4|10866.9|10861.9|10871.4|10866.4|10862.4|10857.4|44
1714644000000|2024-05-02 10:00:00|10866.4|10861.4|10864.4|10859.4|10871.9|10866.9|10863.9|10858.9|73
1714644300000|2024-05-02 10:05:00|10864.9|10859.9|10880.9|10875.9|10880.9|10875.9|10860.9|10855.9|48
1714644600000|2024-05-02 10:10:00|10881.4|10876.4|10878.9|10873.9|10885.4|10880.4|10876.9|10871.9|52
1714644900000|2024-05-02 10:15:00|10879.4|10874.4|10879.9|10874.9|10883.4|10878.4|10877.4|10872.4|47
1714645200000|2024-05-02 10:20:00|10880.4|10875.4|10876.9|10871.9|10882.9|10877.9|10875.9|10870.9|59
1714645500000|2024-05-02 10:25:00|10876.4|10871.4|10880.9|10875.9|10881.9|10876.9|10873.4|10868.4|41
1714645800000|2024-05-02 10:30:00|10881.4|10876.4|10888.9|10883.9|10889.4|10884.4|10877.4|10872.4|41
1714646100000|2024-05-02 10:35:00|10888.4|10883.4|10887.9|10882.9|10892.9|10887.9|10887.4|10882.4|48
1714646400000|2024-05-02 10:40:00|10888.4|10883.4|10892.4|10887.4|10894.4|10889.4|10888.4|10883.4|76
1714646700000|2024-05-02 10:45:00|10892.9|10887.9|10901.4|10896.4|10903.9|10898.9|10891.4|10886.4|55
1714647000000|2024-05-02 10:50:00|10902.4|10897.4|10902.9|10897.9|10906.9|10901.9|10901.4|10896.4|36
1714647300000|2024-05-02 10:55:00|10903.4|10898.4|10903.9|10898.9|10905.9|10900.9|10900.4|10895.4|43
1714647600000|2024-05-02 11:00:00|10904.9|10899.9|10900.9|10895.9|10912.9|10907.9|10900.4|10895.4|56
1714647900000|2024-05-02 11:05:00|10901.4|10896.4|10909.9|10904.9|10910.4|10905.4|10900.4|10895.4|23
1714648200000|2024-05-02 11:10:00|10910.4|10905.4|10902.9|10897.9|10913.9|10908.9|10902.9|10897.9|55
1714648500000|2024-05-02 11:15:00|10902.4|10897.4|10902.4|10897.4|10906.4|10901.4|10901.4|10896.4|31
1714648800000|2024-05-02 11:20:00|10902.9|10897.9|10894.9|10889.9|10902.9|10897.9|10893.4|10888.4|57
1714649100000|2024-05-02 11:25:00|10895.4|10890.4|10893.9|10888.9|10897.4|10892.4|10892.9|10887.9|31
1714649400000|2024-05-02 11:30:00|10893.4|10888.4|10897.9|10892.9|10897.9|10892.9|10890.4|10885.4|26
1714649700000|2024-05-02 11:35:00|10898.9|10893.9|10896.4|10891.4|10899.9|10894.9|10892.9|10887.9|41
1714650000000|2024-05-02 11:40:00|10897.5|10892.5|10896|10891|10901|10896|10892.5|10887.5|320
1714650300000|2024-05-02 11:45:00|10895.5|10890.5|10897|10892|10900.5|10895.5|10895|10890|34
1714650600000|2024-05-02 11:50:00|10896|10891|10896|10891|10899|10894|10895|10890|18
1714650900000|2024-05-02 11:55:00|10895.5|10890.5|10890|10885|10896.5|10891.5|10890|10885|19
1714651200000|2024-05-02 12:00:00|10891|10886|10890|10885|10893|10888|10886|10881|66
1714651500000|2024-05-02 12:05:00|10890.5|10885.5|10894|10889|10899.5|10894.5|10890|10885|52
1714651800000|2024-05-02 12:10:00|10894.5|10889.5|10892|10887|10898|10893|10891.5|10886.5|47
1714652100000|2024-05-02 12:15:00|10892.5|10887.5|10889|10884|10893|10888|10887.5|10882.5|45
1714652400000|2024-05-02 12:20:00|10888.5|10883.5|10888|10883|10894|10889|10884.5|10879.5|61
1714652700000|2024-05-02 12:25:00|10887.5|10882.5|10884.5|10879.5|10892.5|10887.5|10881|10876|53
1714653000000|2024-05-02 12:30:00|10884|10879|10887|10882|10890|10885|10881|10876|69
1714653300000|2024-05-02 12:35:00|10887.5|10882.5|10891|10886|10896.5|10891.5|10887.5|10882.5|67
1714653600000|2024-05-02 12:40:00|10890.5|10885.5|10896.5|10891.5|10896.5|10891.5|10888|10883|75
1714653900000|2024-05-02 12:45:00|10896|10891|10900.5|10895.5|10902|10897|10895.5|10890.5|132
1714654200000|2024-05-02 12:50:00|10901|10896|10902.5|10897.5|10905|10900|10900.5|10895.5|260
1714654500000|2024-05-02 12:55:00|10903|10898|10896|10891|10903|10898|10895|10890|62
1714654800000|2024-05-02 13:00:00|10896.5|10891.5|10891.5|10886.5|10906|10901|10891.5|10886.5|78
1714655100000|2024-05-02 13:05:00|10891|10886|10885.5|10880.5|10892|10887|10884|10879|85
1714655400000|2024-05-02 13:10:00|10886|10881|10887|10882|10888|10883|10879.5|10874.5|41
1714655700000|2024-05-02 13:15:00|10886.5|10881.5|10893.5|10888.5|10895|10890|10885.5|10880.5|44
1714656000000|2024-05-02 13:20:00|10893|10888|10895|10890|10897|10892|10892.5|10887.5|52
1714656300000|2024-05-02 13:25:00|10894.5|10889.5|10900|10895|10905|10900|10894|10889|56
1714656600000|2024-05-02 13:30:00|10900.5|10895.5|10882.5|10877.5|10906|10901|10881.5|10876.5|105
1714656900000|2024-05-02 13:35:00|10882|10877|10883|10878|10886.5|10881.5|10875|10870|94
1714657200000|2024-05-02 13:40:00|10883.5|10878.5|10879|10874|10886|10881|10877|10872|84
1714657500000|2024-05-02 13:45:00|10879.5|10874.5|10875.5|10870.5|10883.5|10878.5|10873|10868|72
1714657800000|2024-05-02 13:50:00|10876|10871|10878|10873|10881|10876|10872|10867|102
1714658100000|2024-05-02 13:55:00|10878.5|10873.5|10873|10868|10880.5|10875.5|10873|10868|77
1714658400000|2024-05-02 14:00:00|10873.5|10868.5|10873|10868|10883|10878|10865|10860|200
1714658700000|2024-05-02 14:05:00|10872.5|10867.5|10857|10852|10877.5|10872.5|10856.5|10851.5|104
1714659000000|2024-05-02 14:10:00|10857.6|10852.6|10875.1|10870.1|10877.1|10872.1|10857.1|10852.1|107
1714659300000|2024-05-02 14:15:00|10877.1|10872.1|10882.6|10877.6|10886.6|10881.6|10876.1|10871.1|117
1714659600000|2024-05-02 14:20:00|10883.1|10878.1|10884.6|10879.6|10887.6|10882.6|10876.6|10871.6|105
1714659900000|2024-05-02 14:25:00|10884.1|10879.1|10878.6|10873.6|10886.1|10881.1|10877.6|10872.6|72
1714660200000|2024-05-02 14:30:00|10878.1|10873.1|10884.6|10879.6|10888.6|10883.6|10877.1|10872.1|95
1714660500000|2024-05-02 14:35:00|10884.1|10879.1|10876.1|10871.1|10886.6|10881.6|10876.1|10871.1|82
1714660800000|2024-05-02 14:40:00|10875.6|10870.6|10862.1|10857.1|10875.6|10870.6|10856.1|10851.1|104
1714661100000|2024-05-02 14:45:00|10861.6|10856.6|10874.6|10869.6|10877.1|10872.1|10858.6|10853.6|99
1714661400000|2024-05-02 14:50:00|10874.1|10869.1|10866.6|10861.6|10875.1|10870.1|10865.1|10860.1|75
1714661700000|2024-05-02 14:55:00|10867.1|10862.1|10870.6|10865.6|10872.6|10867.6|10866.6|10861.6|77
1714662000000|2024-05-02 15:00:00|10870.1|10865.1|10871.6|10866.6|10873.1|10868.1|10866.6|10861.6|72
1714662300000|2024-05-02 15:05:00|10873.1|10868.1|10882.6|10877.6|10886.1|10881.1|10872.1|10867.1|132
1714662600000|2024-05-02 15:10:00|10883.1|10878.1|10874.6|10869.6|10883.6|10878.6|10872.1|10867.1|84
1714662900000|2024-05-02 15:15:00|10874.1|10869.1|10880.1|10875.1|10881.1|10876.1|10874.1|10869.1|126
1714663200000|2024-05-02 15:20:00|10879.6|10874.6|10878.6|10873.6|10883.1|10878.1|10878.1|10873.1|176
1714663500000|2024-05-02 15:25:00|10879.1|10874.1|10878.1|10873.1|10884.1|10879.1|10877.1|10872.1|436
1714663800000|2024-05-02 15:30:00|10860.7|10854.7|10857.7|10850.7|10862.7|10856.7|10846.7|10840.7|382
1714664100000|2024-05-02 15:35:00|10856.7|10849.7|10855.7|10848.7|10857.7|10850.7|10850.7|10844.7|151
1714664400000|2024-05-02 15:40:00|10854.7|10849.7|10857.7|10850.7|10858.7|10852.7|10854.7|10847.7|32
1714664700000|2024-05-02 15:45:00|10858.7|10851.7|10858.7|10851.7|10860.7|10854.7|10856.7|10849.7|10
1714665000000|2024-05-02 15:50:00|10857.7|10850.7|10863.7|10856.7|10863.7|10857.7|10856.7|10850.7|32
1714665300000|2024-05-02 15:55:00|10862.7|10855.7|10865.7|10858.7|10865.7|10858.7|10861.7|10855.7|15
1714665600000|2024-05-02 16:00:00|10866.7|10859.7|10864.7|10857.7|10867.7|10860.7|10862.7|10855.7|26
1714665900000|2024-05-02 16:05:00|10865.7|10858.7|10860.7|10853.7|10865.7|10858.7|10859.7|10852.7|3
1714666200000|2024-05-02 16:10:00|10861.7|10854.7|10858.7|10851.7|10861.7|10855.7|10857.7|10850.7|4
1714666500000|2024-05-02 16:15:00|10859.7|10852.7|10859.7|10852.7|10861.7|10855.7|10855.7|10849.7|11
1714666800000|2024-05-02 16:20:00|10858.7|10851.7|10866.7|10859.7|10866.7|10859.7|10857.7|10850.7|18
1714667100000|2024-05-02 16:25:00|10865.7|10858.7|10865.7|10858.7|10866.7|10859.7|10862.7|10856.7|7
1714667400000|2024-05-02 16:30:00|10864.7|10857.7|10861.7|10854.7|10864.7|10857.7|10859.7|10852.7|7
1714667700000|2024-05-02 16:35:00|10860.7|10853.7|10863.7|10856.7|10863.7|10856.7|10855.7|10848.7|4
1714668000000|2024-05-02 16:40:00|10864.7|10855.7|10864.7|10857.7|10865.7|10859.7|10862.7|10855.7|6
1714668300000|2024-05-02 16:45:00|10865.7|10858.7|10865.7|10858.7|10866.7|10858.7|10864.7|10856.7|0
1714668600000|2024-05-02 16:50:00|10864.7|10857.7|10865.7|10858.7|10867.7|10860.7|10864.7|10857.7|6
1714668900000|2024-05-02 16:55:00|10864.7|10857.7|10865.7|10858.7|10865.7|10858.7|10860.7|10853.7|3
1714669200000|2024-05-02 17:00:00|10866.7|10859.7|10866.7|10859.7|10867.7|10860.7|10865.7|10859.7|2
1714669500000|2024-05-02 17:05:00|10867.7|10860.7|10869.7|10862.7|10869.7|10863.7|10865.7|10858.7|12
1714669800000|2024-05-02 17:10:00|10868.7|10861.7|10875.7|10867.7|10878.7|10871.7|10868.7|10861.7|20
1714670100000|2024-05-02 17:15:00|10874.7|10868.7|10876.7|10868.7|10878.7|10871.7|10874.7|10867.7|2
1714670400000|2024-05-02 17:20:00|10875.7|10869.7|10876.7|10869.7|10876.7|10869.7|10874.7|10867.7|3
1714670700000|2024-05-02 17:25:00|10875.7|10868.7|10879.7|10871.7|10880.7|10872.7|10874.7|10868.7|6
1714671000000|2024-05-02 17:30:00|10878.7|10872.7|10874.7|10867.7|10880.7|10873.7|10873.7|10865.7|3
1714671300000|2024-05-02 17:35:00|10875.7|10868.7|10873.7|10866.7|10875.7|10869.7|10871.7|10863.7|3
1714671600000|2024-05-02 17:40:00|10872.7|10865.7|10871.7|10864.7|10875.7|10868.7|10869.7|10862.7|14
1714671900000|2024-05-02 17:45:00|10873.7|10866.7|10872.7|10864.7|10874.7|10867.7|10871.7|10864.7|3
1714672200000|2024-05-02 17:50:00|10873.7|10865.7|10872.7|10865.7|10874.7|10867.7|10872.7|10865.7|5
1714672500000|2024-05-02 17:55:00|10871.7|10866.7|10879.2|10867.2|10879.7|10870.7|10871.7|10866.7|15
1714672800000|2024-05-02 18:00:00|10879.1|10867.1|10883|10871|10883|10871|10877.3|10865.3|0
1714673100000|2024-05-02 18:05:00|10881.1|10869.1|10886.7|10874.7|10886.8|10874.8|10879.2|10867.2|0
1714673400000|2024-05-02 18:10:00|10886.8|10874.8|10884.9|10872.9|10888.7|10876.7|10883|10871|0
1714673700000|2024-05-02 18:15:00|10886.8|10874.8|10882.9|10870.9|10886.8|10874.8|10879.2|10867.2|0
1714674000000|2024-05-02 18:20:00|10883|10871|10884.8|10872.8|10884.8|10872.8|10881|10869|0
1714674300000|2024-05-02 18:25:00|10883|10871|10886.8|10874.8|10886.8|10874.8|10883|10871|0
1714674600000|2024-05-02 18:30:00|10884.9|10872.9|10886.9|10874.9|10888.8|10876.8|10884.9|10872.9|0
1714674900000|2024-05-02 18:35:00|10887.9|10875.9|10888.8|10876.8|10888.8|10876.8|10886.9|10874.9|0
1714675200000|2024-05-02 18:40:00|10888.7|10876.7|10887|10875|10888.9|10876.9|10886.9|10874.9|0
1714675500000|2024-05-02 18:45:00|10888.9|10876.9|10892.7|10880.7|10892.7|10880.7|10885.1|10873.1|0
1714675800000|2024-05-02 18:50:00|10891.8|10879.8|10894.5|10882.5|10898.4|10886.4|10891.8|10879.8|0
1714676100000|2024-05-02 18:55:00|10894.6|10882.6|10898.5|10886.5|10900.3|10888.3|10894.5|10882.5|0
1714676400000|2024-05-02 19:00:00|10898.4|10886.4|10894.7|10882.7|10898.5|10886.5|10892.7|10880.7|0
1714676700000|2024-05-02 19:05:00|10895.6|10883.6|10900.3|10888.3|10900.3|10888.3|10894.7|10882.7|0
1714677000000|2024-05-02 19:10:00|10900.2|10888.2|10896.3|10884.3|10902|10890|10896.1|10884.1|0
1714677300000|2024-05-02 19:15:00|10896.2|10884.2|10894.4|10882.4|10898.2|10886.2|10892.5|10880.5|0
1714677600000|2024-05-02 19:20:00|10896.2|10884.2|10898.2|10886.2|10900.1|10888.1|10894.3|10882.3|0
1714677900000|2024-05-02 19:25:00|10896.4|10884.4|10896.3|10884.3|10898.2|10886.2|10894.5|10882.5|0
1714678200000|2024-05-02 19:30:00|10895.4|10883.4|10890.5|10878.5|10896.4|10884.4|10890.5|10878.5|0
1714678500000|2024-05-02 19:35:00|10890.6|10878.6|10886.8|10874.8|10890.6|10878.6|10884.8|10872.8|0
1714678800000|2024-05-02 19:40:00|10888.7|10876.7|10883|10871|10888.7|10876.7|10882.9|10870.9|0
1714679100000|2024-05-02 19:45:00|10882.9|10870.9|10884.9|10872.9|10885|10873|10881|10869|0
1714679400000|2024-05-02 19:50:00|10883.1|10871.1|10881.2|10869.2|10884.9|10872.9|10881.1|10869.1|0
1714679700000|2024-05-02 19:55:00|10883|10871|10888.9|10876.9|10888.9|10876.9|10881.1|10869.1|0
1714680000000|2024-05-02 20:00:00|10888.8|10876.8|10893.1|10881.1|10896.3|10884.3|10885.1|10873.1|0
1714680300000|2024-05-02 20:05:00|10893|10881|10889.8|10877.8|10893.1|10881.1|10887.4|10875.4|0
1714680600000|2024-05-02 20:10:00|10889.9|10877.9|10887.7|10875.7|10890.4|10878.4|10886.4|10874.4|0
1714680900000|2024-05-02 20:15:00|10887.9|10875.9|10884.7|10872.7|10888.5|10876.5|10884.5|10872.5|0
1714681200000|2024-05-02 20:20:00|10884.5|10872.5|10886.6|10874.6|10887.6|10875.6|10884.5|10872.5|0
1714681500000|2024-05-02 20:25:00|10887|10875|10887.7|10875.7|10889.3|10877.3|10886|10874|0
1714681800000|2024-05-02 20:30:00|10887.8|10875.8|10902.8|10890.8|10907.4|10895.4|10887.8|10875.8|0
1714682100000|2024-05-02 20:35:00|10902.4|10890.4|10903.8|10891.8|10906|10894|10901.3|10889.3|0
1714682400000|2024-05-02 20:40:00|10904.1|10892.1|10915.4|10903.4|10916.2|10904.2|10904.1|10892.1|0
1714682700000|2024-05-02 20:45:00|10915.8|10903.8|10913.5|10901.5|10916.7|10904.7|10912.9|10900.9|0
1714683000000|2024-05-02 20:50:00|10913.3|10901.3|10912.3|10900.3|10915.4|10903.4|10911.6|10899.6|0
1714683300000|2024-05-02 20:55:00|10912.5|10900.5|10914|10902|10915|10903|10912.3|10900.3|0
1714683600000|2024-05-02 21:00:00|10913.8|10901.8|10913.8|10901.8|10914.2|10902.2|10913.1|10901.1|0
1714683900000|2024-05-02 21:05:00|10913.6|10901.6|10911.1|10899.1|10913.8|10901.8|10910.9|10898.9|0
1714684200000|2024-05-02 21:10:00|10910.9|10898.9|10909.8|10897.8|10911.1|10899.1|10909.6|10897.6|0
1714684500000|2024-05-02 21:15:00|10910|10898|10909|10897|10910.7|10898.7|10909|10897|0
1714684800000|2024-05-02 21:20:00|10908.8|10896.8|10910.4|10898.4|10910.7|10898.7|10908.8|10896.8|0
1714685100000|2024-05-02 21:25:00|10910.5|10898.5|10910.5|10898.5|10910.5|10898.5|10909.8|10897.8|0
1714685400000|2024-05-02 21:30:00|10910.3|10898.3|10910.3|10898.3|10910.5|10898.5|10910.3|10898.3|0
1714685700000|2024-05-02 21:35:00|10908.5|10896.5|10906.2|10894.2|10908.5|10896.5|10902.2|10890.2|0
1714686000000|2024-05-02 21:40:00|10905.9|10893.9|10905.3|10893.3|10905.9|10893.9|10904.7|10892.7|0
1714686300000|2024-05-02 21:45:00|10905.7|10893.7|10906.8|10894.8|10906.8|10894.8|10904.9|10892.9|0
1714686600000|2024-05-02 21:50:00|10907.6|10895.6|10907.6|10895.6|10907.8|10895.8|10907.4|10895.4|0
1714686900000|2024-05-02 21:55:00|10907.8|10895.8|10908.7|10896.7|10909.8|10897.8|10907.4|10895.4|0
1714687200000|2024-05-02 22:00:00|10909.1|10897.1|10907.4|10895.4|10910.6|10898.6|10905.9|10893.9|0
1714687500000|2024-05-02 22:05:00|10907.7|10895.7|10906|10894|10907.9|10895.9|10904.5|10892.5|0
1714687800000|2024-05-02 22:10:00|10906.1|10894.1|10908.9|10896.9|10909.8|10897.8|10905.9|10893.9|0
1714688100000|2024-05-02 22:15:00|10909.6|10897.6|10915.5|10903.5|10920.7|10908.7|10909.6|10897.6|0
1714688400000|2024-05-02 22:20:00|10915.1|10903.1|10911.9|10899.9|10916.2|10904.2|10911.9|10899.9|0
1714688700000|2024-05-02 22:25:00|10912.6|10900.6|10911.9|10899.9|10914.7|10902.7|10910.4|10898.4|0
1714689000000|2024-05-02 22:30:00|10911.5|10899.5|10908.1|10896.1|10911.7|10899.7|10906.9|10894.9|0
1714689300000|2024-05-02 22:35:00|10907.9|10895.9|10908.5|10896.5|10908.8|10896.8|10906.2|10894.2|0
1714689600000|2024-05-02 22:40:00|10908.8|10896.8|10908.1|10896.1|10909.4|10897.4|10907.9|10895.9|0
1714689900000|2024-05-02 22:45:00|10908.5|10896.5|10904.1|10892.1|10908.5|10896.5|10904.1|10892.1|0
1714690200000|2024-05-02 22:50:00|10904.2|10892.2|10905.5|10893.5|10905.5|10893.5|10904|10892|0
1714690500000|2024-05-02 22:55:00|10905.3|10893.3|10905.9|10893.9|10906|10894|10905.1|10893.1|0
1714690800000|2024-05-02 23:00:00|10905.8|10893.8|10905.1|10893.1|10905.9|10893.9|10904|10892|0
1714691100000|2024-05-02 23:05:00|10904.9|10892.9|10905.5|10893.5|10905.7|10893.7|10903.8|10891.8|0
1714691400000|2024-05-02 23:10:00|10905.1|10893.1|10911.8|10899.8|10911.8|10899.8|10905.1|10893.1|0
1714691700000|2024-05-02 23:15:00|10911.6|10899.6|10909.3|10897.3|10911.6|10899.6|10908.4|10896.4|0
1714692000000|2024-05-02 23:20:00|10909.1|10897.1|10908.8|10896.8|10909.7|10897.7|10907.4|10895.4|0
1714692300000|2024-05-02 23:25:00|10908.7|10896.7|10908.8|10896.8|10908.9|10896.9|10908.4|10896.4|0
1714692600000|2024-05-02 23:30:00|10908.7|10896.7|10908.9|10896.9|10909.7|10897.7|10908.2|10896.2|0
1714692900000|2024-05-02 23:35:00|10908.8|10896.8|10909.1|10897.1|10909.3|10897.3|10908.8|10896.8|0
1714693200000|2024-05-02 23:40:00|10909.3|10897.3|10908.8|10896.8|10909.7|10897.7|10908.8|10896.8|0
1714693500000|2024-05-02 23:45:00|10908.7|10896.7|10910.3|10898.3|10910.3|10898.3|10908.4|10896.4|0
1714693800000|2024-05-02 23:50:00|10910.1|10898.1|10911.6|10899.6|10911.8|10899.8|10909.9|10897.9|0
1714694100000|2024-05-02 23:55:00|10911.8|10899.8|10910.7|10898.7|10911.8|10899.8|10910.3|10898.3|0
1714694400000|2024-05-03 00:00:00|10911|10899|10910.6|10898.6|10912.1|10900.1|10907.8|10895.8|0
1714694700000|2024-05-03 00:05:00|10910.8|10898.8|10911.7|10899.7|10912.6|10900.6|10910.3|10898.3|0
1714695000000|2024-05-03 00:10:00|10912|10900|10910.8|10898.8|10912|10900|10909.6|10897.6|0
1714695300000|2024-05-03 00:15:00|10910.6|10898.6|10903.9|10891.9|10915|10903|10903.9|10891.9|0
1714695600000|2024-05-03 00:20:00|10905.7|10893.7|10907.6|10895.6|10907.6|10895.6|10903.9|10891.9|0
1714695900000|2024-05-03 00:25:00|10905.7|10893.7|10905.7|10893.7|10907.7|10895.7|10905.7|10893.7|0
1714696200000|2024-05-03 00:30:00|10905.8|10893.8|10909.7|10897.7|10909.7|10897.7|10905.7|10893.7|0
1714696500000|2024-05-03 00:35:00|10911.7|10899.7|10911.7|10899.7|10913.7|10901.7|10909.7|10897.7|0
1714696800000|2024-05-03 00:40:00|10909.8|10897.8|10913.7|10901.7|10913.7|10901.7|10909.8|10897.8|0
1714697100000|2024-05-03 00:45:00|10914.7|10902.7|10915.7|10903.7|10915.8|10903.8|10913.7|10901.7|0
1714697400000|2024-05-03 00:50:00|10915.8|10903.8|10915.7|10903.7|10915.8|10903.8|10913.7|10901.7|0
1714697700000|2024-05-03 00:55:00|10913.7|10901.7|10913.7|10901.7|10915.7|10903.7|10913.7|10901.7|0
1714698000000|2024-05-03 01:00:00|10912.7|10900.7|10911.8|10899.8|10913.8|10901.8|10911.7|10899.7|0
1714698300000|2024-05-03 01:05:00|10909.8|10897.8|10911.8|10899.8|10913.8|10901.8|10909.8|10897.8|0
1714698600000|2024-05-03 01:10:00|10911.7|10899.7|10911.7|10899.7|10911.8|10899.8|10911.7|10899.7|0
1714698900000|2024-05-03 01:15:00|10911.8|10899.8|10911.8|10899.8|10913.8|10901.8|10911.7|10899.7|0
1714699200000|2024-05-03 01:20:00|10913.7|10901.7|10913.8|10901.8|10913.8|10901.8|10911.8|10899.8|0
1714699500000|2024-05-03 01:25:00|10915.8|10903.8|10913.8|10901.8|10915.8|10903.8|10911.8|10899.8|0
1714699800000|2024-05-03 01:30:00|10911.8|10899.8|10915.8|10903.8|10915.8|10903.8|10911.8|10899.8|0
1714700100000|2024-05-03 01:35:00|10915.9|10903.9|10917.8|10905.8|10917.8|10905.8|10915.8|10903.8|0
1714700400000|2024-05-03 01:40:00|10917.7|10905.7|10912.8|10900.8|10917.8|10905.8|10911.8|10899.8|0
1714700700000|2024-05-03 01:45:00|10913.7|10901.7|10917.7|10905.7|10917.7|10905.7|10913.7|10901.7|0
1714701000000|2024-05-03 01:50:00|10915.8|10903.8|10915.8|10903.8|10917.8|10905.8|10915.7|10903.7|0
1714701300000|2024-05-03 01:55:00|10915.7|10903.7|10909.8|10897.8|10915.7|10903.7|10909.8|10897.8|0
1714701600000|2024-05-03 02:00:00|10910.8|10898.8|10909.7|10897.7|10911.8|10899.8|10909.7|10897.7|0
1714701900000|2024-05-03 02:05:00|10909.8|10897.8|10911.7|10899.7|10911.7|10899.7|10909.7|10897.7|0
1714702200000|2024-05-03 02:10:00|10911.8|10899.8|10911.7|10899.7|10911.8|10899.8|10911.7|10899.7|0
1714702500000|2024-05-03 02:15:00|10909.8|10897.8|10909.8|10897.8|10911.7|10899.7|10909.8|10897.8|0
1714702800000|2024-05-03 02:20:00|10910.7|10898.7|10907.7|10895.7|10911.7|10899.7|10907.7|10895.7|0
1714703100000|2024-05-03 02:25:00|10905.8|10893.8|10905.8|10893.8|10905.8|10893.8|10903.8|10891.8|0
1714703400000|2024-05-03 02:30:00|10907.8|10895.8|10907.8|10895.8|10907.8|10895.8|10905.8|10893.8|0
1714703700000|2024-05-03 02:35:00|10906.8|10894.8|10905.8|10893.8|10907.8|10895.8|10903.8|10891.8|0
1714704300000|2024-05-03 02:45:00|10904.8|10892.8|10903.8|10891.8|10905.8|10893.8|10902.8|10890.8|0
1714704600000|2024-05-03 02:50:00|10903.9|10891.9|10903.8|10891.8|10903.9|10891.9|10903.8|10891.8|0
1714704900000|2024-05-03 02:55:00|10903.9|10891.9|10903.8|10891.8|10904.8|10892.8|10903.8|10891.8|0
1714705200000|2024-05-03 03:00:00|10902.8|10890.8|10903.9|10891.9|10905.8|10893.8|10901.8|10889.8|0
1714705500000|2024-05-03 03:05:00|10904.8|10892.8|10901.9|10889.9|10905.8|10893.8|10901.8|10889.8|0
1714705800000|2024-05-03 03:10:00|10903.8|10891.8|10901.9|10889.9|10903.8|10891.8|10901.9|10889.9|0
1714706100000|2024-05-03 03:15:00|10901.8|10889.8|10901.8|10889.8|10902.9|10890.9|10901.8|10889.8|0
1714706400000|2024-05-03 03:20:00|10901.9|10889.9|10902.8|10890.8|10903.8|10891.8|10899.9|10887.9|0
1714706700000|2024-05-03 03:25:00|10901.9|10889.9|10901.8|10889.8|10901.9|10889.9|10899.9|10887.9|0
1714707000000|2024-05-03 03:30:00|10901.9|10889.9|10903.9|10891.9|10903.9|10891.9|10899.9|10887.9|0
1714707300000|2024-05-03 03:35:00|10903.8|10891.8|10901.9|10889.9|10903.8|10891.8|10901.9|10889.9|0
1714707600000|2024-05-03 03:40:00|10903.9|10891.9|10903.9|10891.9|10903.9|10891.9|10903.9|10891.9|0
1714707900000|2024-05-03 03:45:00|10901.9|10889.9|10901.9|10889.9|10903.9|10891.9|10901.9|10889.9|0
1714708200000|2024-05-03 03:50:00|10900.9|10888.9|10899.9|10887.9|10900.9|10888.9|10899.9|10887.9|0
1714708500000|2024-05-03 03:55:00|10901.9|10889.9|10901.9|10889.9|10901.9|10889.9|10899.9|10887.9|0
1714708800000|2024-05-03 04:00:00|10900.9|10888.9|10900.9|10888.9|10902|10890|10900|10888|0
1714709100000|2024-05-03 04:05:00|10900|10888|10897.8|10885.8|10900|10888|10897.8|10885.8|0
1714709400000|2024-05-03 04:10:00|10898.8|10886.8|10898.8|10886.8|10899.8|10887.8|10897.8|10885.8|0
1714709700000|2024-05-03 04:15:00|10899.8|10887.8|10899.8|10887.8|10899.9|10887.9|10898.8|10886.8|0
1714710300000|2024-05-03 04:25:00|10897.9|10885.9|10901.7|10889.7|10901.8|10889.8|10897.9|10885.9|0
1714710600000|2024-05-03 04:30:00|10900.8|10888.8|10901.7|10889.7|10903.7|10891.7|10899.8|10887.8|0
1714710900000|2024-05-03 04:35:00|10902.7|10890.7|10901.7|10889.7|10902.7|10890.7|10901.7|10889.7|0
1714711200000|2024-05-03 04:40:00|10901.6|10889.6|10901.7|10889.7|10901.7|10889.7|10901.6|10889.6|0
1714711500000|2024-05-03 04:45:00|10901.6|10889.6|10903.6|10891.6|10903.6|10891.6|10901.6|10889.6|0
1714711800000|2024-05-03 04:50:00|10902.6|10890.6|10899.7|10887.7|10902.6|10890.6|10899.7|10887.7|0
1714712100000|2024-05-03 04:55:00|10899.6|10887.6|10897.7|10885.7|10899.6|10887.6|10897.7|10885.7|0
1714712400000|2024-05-03 05:00:00|10895.7|10883.7|10897.7|10885.7|10897.7|10885.7|10895.7|10883.7|0
1714712700000|2024-05-03 05:05:00|10897.8|10885.8|10897.7|10885.7|10899.7|10887.7|10897.7|10885.7|0
1714713300000|2024-05-03 05:15:00|10898.7|10886.7|10895.7|10883.7|10899.6|10887.6|10895.7|10883.7|0
1714713600000|2024-05-03 05:20:00|10896.7|10884.7|10899.7|10887.7|10899.7|10887.7|10895.7|10883.7|0
1714713900000|2024-05-03 05:25:00|10898.7|10886.7|10895.7|10883.7|10899.7|10887.7|10895.7|10883.7|0
1714714200000|2024-05-03 05:30:00|10895.8|10883.8|10899.8|10887.8|10899.8|10887.8|10895.8|10883.8|0
1714714500000|2024-05-03 05:35:00|10899.7|10887.7|10901.7|10889.7|10901.7|10889.7|10897.8|10885.8|0
1714714800000|2024-05-03 05:40:00|10903.7|10891.7|10903.7|10891.7|10904.7|10892.7|10903.7|10891.7|0
1714715100000|2024-05-03 05:45:00|10904.7|10892.7|10907.7|10895.7|10911.6|10899.6|10904.7|10892.7|0
1714715400000|2024-05-03 05:50:00|10907.6|10895.6|10913.5|10901.5|10921.3|10909.3|10907.6|10895.6|0
1714715700000|2024-05-03 05:55:00|10914.4|10902.4|10915.4|10903.4|10915.4|10903.4|10909.6|10897.6|0
1714716000000|2024-05-03 06:00:00|10911.5|10899.5|10890.2|10885.2|10911.5|10899.5|10887.7|10882.7|23
1714716300000|2024-05-03 06:05:00|10886.7|10881.7|10889.7|10884.7|10893.7|10888.7|10886.2|10881.2|11
1714716600000|2024-05-03 06:10:00|10891.2|10886.2|10898.2|10893.2|10899.7|10894.7|10891.2|10886.2|20
1714716900000|2024-05-03 06:15:00|10897.7|10892.7|10896.2|10891.2|10898.2|10893.2|10895.2|10890.2|16
1714717200000|2024-05-03 06:20:00|10895.7|10890.7|10895.2|10890.2|10896.2|10891.2|10892.2|10887.2|5
1714717500000|2024-05-03 06:25:00|10894.7|10889.7|10895.2|10890.2|10897.2|10892.2|10892.7|10887.7|15
1714717800000|2024-05-03 06:30:00|10896.7|10891.7|10896.2|10891.2|10898.2|10893.2|10896.2|10891.2|3
1714718100000|2024-05-03 06:35:00|10895.7|10890.7|10896.2|10891.2|10897.2|10892.2|10893.2|10888.2|19
1714718400000|2024-05-03 06:40:00|10895.7|10890.7|10896.2|10891.2|10896.7|10891.7|10893.2|10888.2|2
1714718700000|2024-05-03 06:45:00|10896.7|10891.7|10897.2|10892.2|10898.7|10893.7|10896.2|10891.2|13
1714719000000|2024-05-03 06:50:00|10897.7|10892.7|10898.7|10893.7|10898.7|10893.7|10896.2|10891.2|12
1714719300000|2024-05-03 06:55:00|10900.2|10895.2|10911.2|10906.2|10914.2|10909.2|10900.2|10895.2|97
1714719600000|2024-05-03 07:00:00|10911.7|10906.7|10896.7|10891.7|10913.2|10908.2|10894.2|10889.2|326
1714719900000|2024-05-03 07:05:00|10896.2|10891.2|10879.7|10874.7|10896.2|10891.2|10877.2|10872.2|253
1714720200000|2024-05-03 07:10:00|10880.2|10875.2|10872.2|10867.2|10883.7|10878.7|10871.2|10866.2|271
1714720500000|2024-05-03 07:15:00|10871.7|10866.7|10872.7|10867.7|10876.7|10871.7|10864.2|10859.2|226
1714720800000|2024-05-03 07:20:00|10872.2|10867.2|10851.2|10846.2|10873.2|10868.2|10848.7|10843.7|193
1714721100000|2024-05-03 07:25:00|10851.7|10846.7|10852.7|10847.7|10857.7|10852.7|10843.7|10838.7|137
1714721400000|2024-05-03 07:30:00|10852.2|10847.2|10851.2|10846.2|10862.7|10857.7|10847.7|10842.7|126
1714721700000|2024-05-03 07:35:00|10851.7|10846.7|10842.7|10837.7|10859.2|10854.2|10842.2|10837.2|124
1714722000000|2024-05-03 07:40:00|10843.2|10838.2|10850|10845|10854|10849|10839.7|10834.7|66
1714722300000|2024-05-03 07:45:00|10849.5|10844.5|10854.4|10849.4|10855.4|10850.4|10846.4|10841.4|82
1714722600000|2024-05-03 07:50:00|10853.9|10848.9|10843.3|10838.3|10855.4|10850.4|10839.9|10834.9|112
1714722900000|2024-05-03 07:55:00|10842.8|10837.8|10854.1|10849.1|10855.1|10850.1|10840.2|10835.2|128
1714723200000|2024-05-03 08:00:00|10853.6|10848.6|10860.3|10855.3|10861.3|10856.3|10851|10846|76
1714723500000|2024-05-03 08:05:00|10860.8|10855.8|10872.3|10867.3|10873.3|10868.3|10858.8|10853.8|54
1714723800000|2024-05-03 08:10:00|10872.8|10867.8|10863.3|10858.3|10877.3|10872.3|10862.8|10857.8|70
1714724100000|2024-05-03 08:15:00|10863.8|10858.8|10876.3|10871.3|10876.3|10871.3|10862.8|10857.8|43
1714724400000|2024-05-03 08:20:00|10876.8|10871.8|10860.3|10855.3|10877.8|10872.8|10859.8|10854.8|69
1714724700000|2024-05-03 08:25:00|10860.8|10855.8|10865.3|10860.3|10868.8|10863.8|10859.8|10854.8|40
1714725000000|2024-05-03 08:30:00|10865.8|10860.8|10873.3|10868.3|10874.3|10869.3|10861.8|10856.8|44
1714725300000|2024-05-03 08:35:00|10872.3|10867.3|10873.3|10868.3|10875.8|10870.8|10869.3|10864.3|48
1714725600000|2024-05-03 08:40:00|10873.8|10868.8|10875.3|10870.3|10878.3|10873.3|10870.8|10865.8|48
1714725900000|2024-05-03 08:45:00|10876.3|10871.3|10882.3|10877.3|10885.3|10880.3|10875.8|10870.8|48
1714726200000|2024-05-03 08:50:00|10882.8|10877.8|10883.8|10878.8|10885.3|10880.3|10878.8|10873.8|39
1714726500000|2024-05-03 08:55:00|10884.3|10879.3|10878.3|10873.3|10884.3|10879.3|10878.3|10873.3|21
1714726800000|2024-05-03 09:00:00|10877.8|10872.8|10876.3|10871.3|10880.3|10875.3|10875.3|10870.3|43
1714727100000|2024-05-03 09:05:00|10876.8|10871.8|10885.3|10880.3|10885.3|10880.3|10875.3|10870.3|53
1714727400000|2024-05-03 09:10:00|10885.8|10880.8|10881.3|10876.3|10890.3|10885.3|10881.3|10876.3|67
1714727700000|2024-05-03 09:15:00|10880.8|10875.8|10879.3|10874.3|10888.3|10883.3|10876.8|10871.8|62
1714728000000|2024-05-03 09:20:00|10879.8|10874.8|10878.3|10873.3|10881.8|10876.8|10874.8|10869.8|38
1714728300000|2024-05-03 09:25:00|10878.8|10873.8|10878.3|10873.3|10878.8|10873.8|10874.3|10869.3|55
1714728600000|2024-05-03 09:30:00|10877.8|10872.8|10879.8|10874.8|10880.8|10875.8|10875.8|10870.8|32
1714728900000|2024-05-03 09:35:00|10879.3|10874.3|10883.3|10878.3|10884.3|10879.3|10876.8|10871.8|35
1714729200000|2024-05-03 09:40:00|10882.8|10877.8|10882.3|10877.3|10884.3|10879.3|10879.3|10874.3|20
1714729500000|2024-05-03 09:45:00|10882.8|10877.8|10883.3|10878.3|10887.3|10882.3|10881.8|10876.8|24
1714729800000|2024-05-03 09:50:00|10883.8|10878.8|10890.8|10885.8|10891.8|10886.8|10883.8|10878.8|57
1714730100000|2024-05-03 09:55:00|10890.3|10885.3|10880.3|10875.3|10890.8|10885.8|10880.3|10875.3|32
1714730400000|2024-05-03 10:00:00|10880.8|10875.8|10881.8|10876.8|10889.3|10884.3|10880.8|10875.8|97
1714730700000|2024-05-03 10:05:00|10882.3|10877.3|10884.3|10879.3|10885.3|10880.3|10879.8|10874.8|40
1714731000000|2024-05-03 10:10:00|10884.8|10879.8|10877.3|10872.3|10885.3|10880.3|10876.3|10871.3|36
1714731300000|2024-05-03 10:15:00|10877.8|10872.8|10880.3|10875.3|10881.3|10876.3|10874.8|10869.8|27
1714731600000|2024-05-03 10:20:00|10879.8|10874.8|10876.3|10871.3|10881.8|10876.8|10876.3|10871.3|37
1714731900000|2024-05-03 10:25:00|10876.8|10871.8|10881.8|10876.8|10883.8|10878.8|10876.3|10871.3|26
1714732200000|2024-05-03 10:30:00|10881.3|10876.3|10879.8|10874.8|10883.8|10878.8|10878.3|10873.3|30
1714732500000|2024-05-03 10:35:00|10879.3|10874.3|10876.3|10871.3|10879.3|10874.3|10875.8|10870.8|38
1714732800000|2024-05-03 10:40:00|10876.8|10871.8|10875.3|10870.3|10881.3|10876.3|10873.8|10868.8|52
1714733100000|2024-05-03 10:45:00|10875.8|10870.8|10868.3|10863.3|10876.3|10871.3|10867.3|10862.3|53
1714733400000|2024-05-03 10:50:00|10867.8|10862.8|10873.3|10868.3|10878.3|10873.3|10862.3|10857.3|67
1714733700000|2024-05-03 10:55:00|10873.8|10868.8|10872.8|10867.8|10877.3|10872.3|10871.3|10866.3|28
1714734000000|2024-05-03 11:00:00|10873.3|10868.3|10876.3|10871.3|10877.3|10872.3|10870.3|10865.3|52
1714734300000|2024-05-03 11:05:00|10874.8|10869.8|10872.3|10867.3|10879.8|10874.8|10872.3|10867.3|35
1714734600000|2024-05-03 11:10:00|10871.8|10866.8|10874.8|10869.8|10876.8|10871.8|10871.8|10866.8|25
1714734900000|2024-05-03 11:15:00|10874.3|10869.3|10881.3|10876.3|10882.3|10877.3|10872.3|10867.3|45
1714735200000|2024-05-03 11:20:00|10880.8|10875.8|10882.3|10877.3|10882.8|10877.8|10878.3|10873.3|26
1714735500000|2024-05-03 11:25:00|10882.8|10877.8|10885.3|10880.3|10885.8|10880.8|10880.3|10875.3|18
1714735800000|2024-05-03 11:30:00|10885.8|10880.8|10879.8|10874.8|10885.8|10880.8|10879.3|10874.3|21
1714736100000|2024-05-03 11:35:00|10880.3|10875.3|10887.3|10882.3|10889.8|10884.8|10879.8|10874.8|31
1714736400000|2024-05-03 11:40:00|10886.5|10881.5|10891.5|10886.5|10893|10888|10886.5|10881.5|50
1714736700000|2024-05-03 11:45:00|10892|10887|10889.5|10884.5|10894|10889|10886.5|10881.5|147
1714737000000|2024-05-03 11:50:00|10889|10884|10888|10883|10894|10889|10885.5|10880.5|158
1714737300000|2024-05-03 11:55:00|10890|10885|10892|10887|10892|10887|10885.5|10880.5|61
1714737600000|2024-05-03 12:00:00|10891.5|10886.5|10896.5|10891.5|10899.5|10894.5|10889.5|10884.5|44
1714737900000|2024-05-03 12:05:00|10896|10891|10887.5|10882.5|10896.5|10891.5|10887.5|10882.5|27
1714738200000|2024-05-03 12:10:00|10888|10883|10894.5|10889.5|10895.5|10890.5|10887.5|10882.5|41
1714738500000|2024-05-03 12:15:00|10894|10889|10896.5|10891.5|10896.5|10891.5|10890.5|10885.5|40
1714738800000|2024-05-03 12:20:00|10897|10892|10886|10881|10897.5|10892.5|10885.5|10880.5|39
1714739100000|2024-05-03 12:25:00|10885.5|10880.5|10882.5|10877.5|10887.5|10882.5|10878|10873|51
1714739400000|2024-05-03 12:30:00|10892.5|10887.5|10941.5|10936.5|10953|10948|10892.5|10887.5|459
1714739700000|2024-05-03 12:35:00|10942|10937|10938|10933|10958.5|10953.5|10934.5|10929.5|145
1714740000000|2024-05-03 12:40:00|10937.5|10932.5|10903.5|10898.5|10941|10936|10901.5|10896.5|188
1714740300000|2024-05-03 12:45:00|10904|10899|10907.5|10902.5|10909.5|10904.5|10900.5|10895.5|79
1714740600000|2024-05-03 12:50:00|10908|10903|10896|10891|10915.5|10910.5|10892.5|10887.5|42
1714740900000|2024-05-03 12:55:00|10897.5|10892.5|10895.5|10890.5|10906.5|10901.5|10892.5|10887.5|69
1714741200000|2024-05-03 13:00:00|10896.5|10891.5|10882.5|10877.5|10897.5|10892.5|10882.5|10877.5|49
1714741500000|2024-05-03 13:05:00|10883|10878|10876.5|10871.5|10886|10881|10872|10867|58
1714741800000|2024-05-03 13:10:00|10877|10872|10884.5|10879.5|10888|10883|10874|10869|37
1714742100000|2024-05-03 13:15:00|10884|10879|10869.5|10864.5|10884|10879|10868|10863|44
1714742400000|2024-05-03 13:20:00|10869|10864|10870|10865|10874|10869|10861.5|10856.5|58
1714742700000|2024-05-03 13:25:00|10870.5|10865.5|10888|10883|10888.5|10883.5|10869.5|10864.5|37
1714743000000|2024-05-03 13:30:00|10889|10884|10878|10873|10892.5|10887.5|10876.5|10871.5|99
1714743300000|2024-05-03 13:35:00|10878.5|10873.5|10877.5|10872.5|10882|10877|10872.5|10867.5|39
1714743600000|2024-05-03 13:40:00|10878|10873|10882|10877|10887|10882|10875.5|10870.5|37
1714743900000|2024-05-03 13:45:00|10882.5|10877.5|10875.5|10870.5|10883.5|10878.5|10871.5|10866.5|67
1714744200000|2024-05-03 13:50:00|10875|10870|10891.5|10886.5|10893.5|10888.5|10872.5|10867.5|74
1714744500000|2024-05-03 13:55:00|10892|10887|10888.5|10883.5|10895|10890|10885|10880|81
1714744800000|2024-05-03 14:00:00|10891|10886|10856.5|10851.5|10891|10886|10851|10846|203
1714745100000|2024-05-03 14:05:00|10856|10851|10848|10843|10856.5|10851.5|10834|10829|192
1714745400000|2024-05-03 14:10:00|10848.2|10843.2|10840.2|10835.2|10852.7|10847.7|10838.2|10833.2|101
1714745700000|2024-05-03 14:15:00|10840.7|10835.7|10832.7|10827.7|10850.2|10845.2|10829.7|10824.7|152
1714746000000|2024-05-03 14:20:00|10833.2|10828.2|10832.7|10827.7|10835.7|10830.7|10821.7|10816.7|123
1714746300000|2024-05-03 14:25:00|10833.2|10828.2|10842.2|10837.2|10847.2|10842.2|10822.2|10817.2|104
1714746600000|2024-05-03 14:30:00|10841.7|10836.7|10844.7|10839.7|10853.2|10848.2|10841.7|10836.7|133
1714746900000|2024-05-03 14:35:00|10844.2|10839.2|10847.7|10842.7|10850.7|10845.7|10839.2|10834.2|103
1714747200000|2024-05-03 14:40:00|10848.2|10843.2|10852.2|10847.2|10854.7|10849.7|10843.7|10838.7|114
1714747500000|2024-05-03 14:45:00|10851.7|10846.7|10848.7|10843.7|10856.2|10851.2|10843.7|10838.7|192
1714747800000|2024-05-03 14:50:00|10848.2|10843.2|10833.2|10828.2|10848.2|10843.2|10831.7|10826.7|80
1714748100000|2024-05-03 14:55:00|10834.7|10829.7|10833.2|10828.2|10841.2|10836.2|10831.2|10826.2|116
1714748400000|2024-05-03 15:00:00|10833.7|10828.7|10835.7|10830.7|10840.7|10835.7|10831.2|10826.2|131
1714748700000|2024-05-03 15:05:00|10836.2|10831.2|10831.7|10826.7|10840.7|10835.7|10829.7|10824.7|133
1714749000000|2024-05-03 15:10:00|10832.2|10827.2|10841.7|10836.7|10843.2|10838.2|10830.7|10825.7|108
1714749300000|2024-05-03 15:15:00|10841.2|10836.2|10841.7|10836.7|10846.2|10841.2|10840.7|10835.7|126
1714749600000|2024-05-03 15:20:00|10841.2|10836.2|10846.7|10841.7|10846.7|10841.7|10838.2|10833.2|200
1714749900000|2024-05-03 15:25:00|10846.2|10841.2|10847.7|10842.7|10849.7|10844.7|10843.2|10838.2|322
1714750200000|2024-05-03 15:30:00|10848.7|10841.7|10855.7|10848.7|10858.7|10851.7|10843.7|10837.7|448
1714750500000|2024-05-03 15:35:00|10856.7|10850.7|10849.7|10842.7|10859.7|10852.7|10847.7|10840.7|215
1714750800000|2024-05-03 15:40:00|10850.7|10843.7|10849.7|10842.7|10854.7|10848.7|10849.7|10842.7|30
1714751100000|2024-05-03 15:45:00|10850.7|10843.7|10851.7|10844.7|10852.7|10846.7|10847.7|10840.7|16
1714751400000|2024-05-03 15:50:00|10850.7|10843.7|10858.7|10851.7|10858.7|10852.7|10849.7|10842.7|22
1714751700000|2024-05-03 15:55:00|10857.7|10850.7|10855.7|10848.7|10859.7|10852.7|10854.7|10848.7|2
1714752000000|2024-05-03 16:00:00|10854.7|10849.7|10858.7|10851.7|10860.7|10853.7|10854.7|10847.7|20
1714752300000|2024-05-03 16:05:00|10857.7|10850.7|10862.7|10855.7|10862.7|10856.7|10857.7|10850.7|22
1714752600000|2024-05-03 16:10:00|10863.7|10856.7|10863.7|10856.7|10865.7|10858.7|10861.7|10855.7|15
1714752900000|2024-05-03 16:15:00|10864.7|10857.7|10862.7|10855.7|10865.7|10859.7|10862.7|10855.7|7
1714753200000|2024-05-03 16:20:00|10861.7|10856.7|10864.7|10857.7|10866.7|10859.7|10861.7|10855.7|2
1714753500000|2024-05-03 16:25:00|10866.7|10858.7|10861.7|10854.7|10866.7|10859.7|10861.7|10854.7|10
1714753800000|2024-05-03 16:30:00|10862.7|10855.7|10860.7|10853.7|10863.7|10856.7|10859.7|10852.7|3
1714754100000|2024-05-03 16:35:00|10861.7|10854.7|10863.7|10856.7|10863.7|10856.7|10860.7|10853.7|10
1714754400000|2024-05-03 16:40:00|10864.7|10857.7|10859.7|10852.7|10864.7|10857.7|10859.7|10852.7|10
1714754700000|2024-05-03 16:45:00|10860.7|10853.7|10857.7|10849.7|10861.7|10853.7|10856.7|10849.7|11
1714755000000|2024-05-03 16:50:00|10858.7|10850.7|10855.7|10848.7|10858.7|10851.7|10854.7|10848.7|3
1714755300000|2024-05-03 16:55:00|10854.7|10847.7|10854.7|10847.7|10856.7|10850.7|10852.7|10845.7|10
1714755600000|2024-05-03 17:00:00|10855.7|10848.7|10854.7|10847.7|10855.7|10848.7|10852.7|10845.7|5
1714755900000|2024-05-03 17:05:00|10855.7|10848.7|10856.7|10849.7|10857.7|10850.7|10854.7|10847.7|3
1714756200000|2024-05-03 17:10:00|10857.7|10850.7|10858.7|10851.7|10858.7|10851.7|10856.7|10849.7|1
1714756500000|2024-05-03 17:15:00|10860.7|10850.7|10859.7|10852.7|10862.7|10854.7|10857.7|10850.7|3
1714756800000|2024-05-03 17:20:00|10857.7|10851.7|10855.7|10848.7|10859.7|10853.7|10855.7|10846.7|7
1714757100000|2024-05-03 17:25:00|10856.7|10849.7|10854.7|10847.7|10858.7|10851.7|10854.7|10846.7|8
1714757400000|2024-05-03 17:30:00|10855.7|10848.7|10854.7|10847.7|10857.7|10850.7|10848.7|10841.7|4
1714757700000|2024-05-03 17:35:00|10855.7|10848.7|10859.7|10852.7|10859.7|10852.7|10854.7|10847.7|2
1714758000000|2024-05-03 17:40:00|10861.7|10853.7|10857.7|10850.7|10863.7|10856.7|10856.7|10849.7|3
1714758300000|2024-05-03 17:45:00|10856.7|10849.7|10859.7|10852.7|10861.7|10854.7|10855.7|10848.7|3
1714758600000|2024-05-03 17:50:00|10860.7|10853.7|10859.7|10852.7|10861.7|10853.7|10857.7|10850.7|4
1714758900000|2024-05-03 17:55:00|10860.7|10851.7|10860.1|10848.1|10860.7|10853.7|10855.7|10848.1|21
1714759200000|2024-05-03 18:00:00|10860.2|10848.2|10862.2|10850.2|10862.2|10850.2|10860.1|10848.1|0
1714759500000|2024-05-03 18:05:00|10860.2|10848.2|10864.3|10852.3|10864.3|10852.3|10860.2|10848.2|0
1714759800000|2024-05-03 18:10:00|10864.4|10852.4|10862.3|10850.3|10866.3|10854.3|10862.3|10850.3|0
1714760100000|2024-05-03 18:15:00|10862.4|10850.4|10866.3|10854.3|10866.3|10854.3|10862.3|10850.3|0
1714760400000|2024-05-03 18:20:00|10867.3|10855.3|10864.3|10852.3|10868.3|10856.3|10864.3|10852.3|0
1714760700000|2024-05-03 18:25:00|10864.4|10852.4|10862.4|10850.4|10866.4|10854.4|10862.4|10850.4|0
1714761000000|2024-05-03 18:30:00|10863.3|10851.3|10864.4|10852.4|10864.4|10852.4|10862.4|10850.4|0
1714761300000|2024-05-03 18:35:00|10864.3|10852.3|10860.3|10848.3|10866.4|10854.4|10860.3|10848.3|0
1714761600000|2024-05-03 18:40:00|10860.2|10848.2|10860.3|10848.3|10864.4|10852.4|10858.3|10846.3|0
1714761900000|2024-05-03 18:45:00|10861.3|10849.3|10860.4|10848.4|10862.3|10850.3|10858.3|10846.3|0
1714762200000|2024-05-03 18:50:00|10860.3|10848.3|10860.3|10848.3|10862.4|10850.4|10858.4|10846.4|0
1714762500000|2024-05-03 18:55:00|10859.4|10847.4|10856.4|10844.4|10860.3|10848.3|10854.3|10842.3|0
1714762800000|2024-05-03 19:00:00|10854.4|10842.4|10858.5|10846.5|10858.5|10846.5|10852.4|10840.4|0
1714763100000|2024-05-03 19:05:00|10860.5|10848.5|10858.5|10846.5|10860.5|10848.5|10858.4|10846.4|0
1714763400000|2024-05-03 19:10:00|10859.5|10847.5|10858.4|10846.4|10860.5|10848.5|10858.3|10846.3|0
1714763700000|2024-05-03 19:15:00|10858.3|10846.3|10858.3|10846.3|10862.4|10850.4|10858.3|10846.3|0
1714764000000|2024-05-03 19:20:00|10858.2|10846.2|10858.3|10846.3|10860.3|10848.3|10858.2|10846.2|0
1714764300000|2024-05-03 19:25:00|10858.4|10846.4|10860.4|10848.4|10862.3|10850.3|10858.4|10846.4|0
1714764600000|2024-05-03 19:30:00|10860.3|10848.3|10856.2|10844.2|10860.3|10848.3|10856.2|10844.2|0
1714764900000|2024-05-03 19:35:00|10856.3|10844.3|10860.3|10848.3|10860.4|10848.4|10856.2|10844.2|0
1714765200000|2024-05-03 19:40:00|10860.4|10848.4|10858.3|10846.3|10862.3|10850.3|10858.3|10846.3|0
1714765500000|2024-05-03 19:45:00|10858.4|10846.4|10858.1|10846.1|10858.4|10846.4|10858.1|10846.1|0
1714765800000|2024-05-03 19:50:00|10858.2|10846.2|10864.1|10852.1|10864.3|10852.3|10858.1|10846.1|0
1714766100000|2024-05-03 19:55:00|10862.1|10850.1|10863|10851|10864.1|10852.1|10860|10848|0
1714766400000|2024-05-03 20:00:00|10862.6|10850.6|10871.2|10859.2|10872|10860|10862.6|10850.6|0
1714766700000|2024-05-03 20:05:00|10870.2|10858.2|10874.3|10862.3|10874.3|10862.3|10870.2|10858.2|0
1714767000000|2024-05-03 20:10:00|10874.4|10862.4|10875.6|10863.6|10876.6|10864.6|10872.8|10860.8|0
1714767300000|2024-05-03 20:15:00|10876|10864|10876|10864|10877|10865|10874.2|10862.2|0
1714767600000|2024-05-03 20:20:00|10876.6|10864.6|10875.6|10863.6|10876.6|10864.6|10875.2|10863.2|0
1714767900000|2024-05-03 20:25:00|10875.2|10863.2|10873.2|10861.2|10875.2|10863.2|10872.8|10860.8|0
1714768200000|2024-05-03 20:30:00|10873|10861|10874.2|10862.2|10875.2|10863.2|10872.8|10860.8|0
1714768500000|2024-05-03 20:35:00|10873.6|10861.6|10875.6|10863.6|10875.6|10863.6|10873.6|10861.6|0
1714768800000|2024-05-03 20:40:00|10875.2|10863.2|10874.6|10862.6|10875.6|10863.6|10874.2|10862.2|0
1714769100000|2024-05-03 20:45:00|10874.2|10862.2|10872.2|10860.2|10874.2|10862.2|10871.8|10859.8|0
1714769400000|2024-05-03 20:50:00|10872.8|10860.8|10873.6|10861.6|10873.6|10861.6|10871.8|10859.8|0
1714769700000|2024-05-03 20:55:00|10873.5|10861.5|10875.3|10863.3|10875.8|10863.8|10873.2|10861.2|0
1714946400000|2024-05-05 22:00:00|10880.9|10868.9|10884.9|10872.9|10885.1|10873.1|10880.1|10868.1|0
1714946700000|2024-05-05 22:05:00|10884.7|10872.7|10881.9|10869.9|10884.7|10872.7|10879.5|10867.5|0
1714947000000|2024-05-05 22:10:00|10882.3|10870.3|10880.3|10868.3|10882.7|10870.7|10879.9|10867.9|0
1714947300000|2024-05-05 22:15:00|10879.9|10867.9|10881.5|10869.5|10882.3|10870.3|10878.9|10866.9|0
1714947600000|2024-05-05 22:20:00|10881.9|10869.9|10882.3|10870.3|10882.7|10870.7|10881.3|10869.3|0
1714947900000|2024-05-05 22:25:00|10882.5|10870.5|10882.7|10870.7|10883.3|10871.3|10882.3|10870.3|0
1714948200000|2024-05-05 22:30:00|10883.3|10871.3|10881.7|10869.7|10883.5|10871.5|10881.7|10869.7|0
1714948500000|2024-05-05 22:35:00|10881.1|10869.1|10882.7|10870.7|10883.5|10871.5|10881.1|10869.1|0
1714948800000|2024-05-05 22:40:00|10883.1|10871.1|10882.7|10870.7|10883.5|10871.5|10882.3|10870.3|0
1714949100000|2024-05-05 22:45:00|10882.9|10870.9|10882.1|10870.1|10883.1|10871.1|10882.1|10870.1|0
1714949400000|2024-05-05 22:50:00|10881.7|10869.7|10881.7|10869.7|10882.1|10870.1|10881.1|10869.1|0
1714949700000|2024-05-05 22:55:00|10881.9|10869.9|10881.7|10869.7|10882.1|10870.1|10881.7|10869.7|0
1714950000000|2024-05-05 23:00:00|10882.1|10870.1|10881.1|10869.1|10882.1|10870.1|10880.7|10868.7|0
1714950300000|2024-05-05 23:05:00|10880.7|10868.7|10882.7|10870.7|10883.1|10871.1|10880.7|10868.7|0
1714950600000|2024-05-05 23:10:00|10883.1|10871.1|10881.1|10869.1|10884.1|10872.1|10881.1|10869.1|0
1714950900000|2024-05-05 23:15:00|10861.8|10849.8|10861.6|10849.6|10862|10850|10860.2|10848.2|0
1714951200000|2024-05-05 23:20:00|10862|10850|10861.2|10849.2|10862.6|10850.6|10861.2|10849.2|0
1714951500000|2024-05-05 23:25:00|10861.4|10849.4|10862|10850|10862|10850|10861.2|10849.2|0
1714951800000|2024-05-05 23:30:00|10861.8|10849.8|10862|10850|10862.6|10850.6|10861.6|10849.6|0
1714952100000|2024-05-05 23:35:00|10861.8|10849.8|10860.2|10848.2|10862|10850|10859.6|10847.6|0
1714952400000|2024-05-05 23:40:00|10860|10848|10857.6|10845.6|10860.6|10848.6|10857.4|10845.4|0
1714952700000|2024-05-05 23:45:00|10857.4|10845.4|10855.9|10843.9|10857.8|10845.8|10854.5|10842.5|0
1714953000000|2024-05-05 23:50:00|10856.4|10844.4|10855.7|10843.7|10858|10846|10855.5|10843.5|0
1714953300000|2024-05-05 23:55:00|10855.9|10843.9|10855.1|10843.1|10855.9|10843.9|10853.7|10841.7|0
1714953600000|2024-05-06 00:00:00|10855.5|10843.5|10857.8|10845.8|10858.2|10846.2|10855.1|10843.1|0
1714953900000|2024-05-06 00:05:00|10857.6|10845.6|10856.4|10844.4|10858.2|10846.2|10856.4|10844.4|0
1714954200000|2024-05-06 00:10:00|10856.5|10844.5|10857|10845|10857.4|10845.4|10854.1|10842.1|0
1714954500000|2024-05-06 00:15:00|10876.1|10864.1|10863.4|10851.4|10876.1|10864.1|10863.4|10851.4|0
1714954800000|2024-05-06 00:20:00|10865.3|10853.3|10861.4|10849.4|10865.3|10853.3|10861.4|10849.4|0
1714955100000|2024-05-06 00:25:00|10862.4|10850.4|10867.3|10855.3|10867.3|10855.3|10861.4|10849.4|0
1714955400000|2024-05-06 00:30:00|10868.2|10856.2|10863.4|10851.4|10869.2|10857.2|10863.4|10851.4|0
1714955700000|2024-05-06 00:35:00|10863.3|10851.3|10863.4|10851.4|10863.5|10851.5|10861.4|10849.4|0
1714956000000|2024-05-06 00:40:00|10863.5|10851.5|10867.3|10855.3|10867.3|10855.3|10863.4|10851.4|0
1714956600000|2024-05-06 00:50:00|10869.2|10857.2|10871.2|10859.2|10871.2|10859.2|10869.2|10857.2|0
1714956900000|2024-05-06 00:55:00|10869.3|10857.3|10871.2|10859.2|10871.2|10859.2|10869.3|10857.3|0
1714957500000|2024-05-06 01:05:00|10873.2|10861.2|10873.2|10861.2|10873.2|10861.2|10871.2|10859.2|0
1714957800000|2024-05-06 01:10:00|10872.2|10860.2|10873.2|10861.2|10873.2|10861.2|10871.2|10859.2|0
1714958100000|2024-05-06 01:15:00|10875.1|10863.1|10873.2|10861.2|10875.1|10863.1|10873.2|10861.2|0
1714958400000|2024-05-06 01:20:00|10872.2|10860.2|10875.2|10863.2|10875.2|10863.2|10871.2|10859.2|0
1714958700000|2024-05-06 01:25:00|10875.1|10863.1|10873.2|10861.2|10875.2|10863.2|10873.2|10861.2|0
1714959000000|2024-05-06 01:30:00|10874.2|10862.2|10873.2|10861.2|10875.2|10863.2|10873.2|10861.2|0
1714959300000|2024-05-06 01:35:00|10874.2|10862.2|10875.1|10863.1|10877.1|10865.1|10873.2|10861.2|0
1714959900000|2024-05-06 01:45:00|10873.1|10861.1|10872.1|10860.1|10873.1|10861.1|10871.2|10859.2|0
1714960200000|2024-05-06 01:50:00|10873.1|10861.1|10875.1|10863.1|10875.1|10863.1|10871.2|10859.2|0
1714960500000|2024-05-06 01:55:00|10877.1|10865.1|10875.2|10863.2|10877.1|10865.1|10875.1|10863.1|0
1714960800000|2024-05-06 02:00:00|10875.1|10863.1|10877.1|10865.1|10877.1|10865.1|10875.1|10863.1|0
1714961100000|2024-05-06 02:05:00|10875.2|10863.2|10877.1|10865.1|10877.1|10865.1|10875.1|10863.1|0
1714961400000|2024-05-06 02:10:00|10877|10865|10877.1|10865.1|10877.1|10865.1|10877|10865|0
1714961700000|2024-05-06 02:15:00|10877|10865|10875.1|10863.1|10877|10865|10875.1|10863.1|0
1714962000000|2024-05-06 02:20:00|10876.1|10864.1|10877.1|10865.1|10877.1|10865.1|10875.1|10863.1|0
1714962300000|2024-05-06 02:25:00|10877|10865|10878.1|10866.1|10879|10867|10877|10865|0
1714962600000|2024-05-06 02:30:00|10879|10867|10875.1|10863.1|10879|10867|10874.1|10862.1|0
1714962900000|2024-05-06 02:35:00|10873.2|10861.2|10875.1|10863.1|10875.1|10863.1|10873.2|10861.2|0
1714963200000|2024-05-06 02:40:00|10873.2|10861.2|10875.1|10863.1|10875.1|10863.1|10873.2|10861.2|0
1714963500000|2024-05-06 02:45:00|10877|10865|10875.1|10863.1|10877|10865|10875.1|10863.1|0
1714963800000|2024-05-06 02:50:00|10877|10865|10873.1|10861.1|10877|10865|10873.1|10861.1|0
1714964100000|2024-05-06 02:55:00|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|0
1714964400000|2024-05-06 03:00:00|10875|10863|10875.1|10863.1|10876|10864|10875|10863|0
1714964700000|2024-05-06 03:05:00|10875|10863|10873.1|10861.1|10875.1|10863.1|10873.1|10861.1|0
1714965000000|2024-05-06 03:10:00|10872.1|10860.1|10873.1|10861.1|10873.1|10861.1|10871.2|10859.2|0
1714965300000|2024-05-06 03:15:00|10871.2|10859.2|10871.2|10859.2|10871.2|10859.2|10871.2|10859.2|0
1714965600000|2024-05-06 03:20:00|10873.1|10861.1|10873.1|10861.1|10873.1|10861.1|10871.2|10859.2|0
1714965900000|2024-05-06 03:25:00|10872.1|10860.1|10873.1|10861.1|10873.1|10861.1|10872.1|10860.1|0
1714966200000|2024-05-06 03:30:00|10875|10863|10877|10865|10877|10865|10875|10863|0
1714966500000|2024-05-06 03:35:00|10878|10866|10880.9|10868.9|10880.9|10868.9|10877|10865|0
1714966800000|2024-05-06 03:40:00|10882.8|10870.8|10882.8|10870.8|10882.9|10870.9|10881.9|10869.9|0
1714967100000|2024-05-06 03:45:00|10882.9|10870.9|10882.8|10870.8|10882.9|10870.9|10882.8|10870.8|0
1714967400000|2024-05-06 03:50:00|10879|10867|10877|10865|10879|10867|10877|10865|0
1714967700000|2024-05-06 03:55:00|10879|10867|10879|10867|10879|10867|10879|10867|0
1714968000000|2024-05-06 04:00:00|10878|10866|10877|10865|10878.9|10866.9|10877|10865|0
1714968600000|2024-05-06 04:10:00|10878.9|10866.9|10877|10865|10878.9|10866.9|10877|10865|0
1714969500000|2024-05-06 04:25:00|10876.9|10864.9|10877|10865|10877|10865|10876.9|10864.9|0
1714969800000|2024-05-06 04:30:00|10875|10863|10875|10863|10875|10863|10875|10863|0
1714970400000|2024-05-06 04:40:00|10876.9|10864.9|10876.9|10864.9|10876.9|10864.9|10876.9|10864.9|0
1714970700000|2024-05-06 04:45:00|10875|10863|10875|10863|10875|10863|10875|10863|0
1714971000000|2024-05-06 04:50:00|10876.9|10864.9|10875|10863|10876.9|10864.9|10875|10863|0
1714971300000|2024-05-06 04:55:00|10876|10864|10873.1|10861.1|10876|10864|10873|10861|0
1714971600000|2024-05-06 05:00:00|10873|10861|10871.1|10859.1|10875|10863|10871.1|10859.1|0
1714971900000|2024-05-06 05:05:00|10871.2|10859.2|10871.2|10859.2|10871.2|10859.2|10871.1|10859.1|0
1714972200000|2024-05-06 05:10:00|10873.1|10861.1|10873.1|10861.1|10873.1|10861.1|10873.1|10861.1|0
1714972500000|2024-05-06 05:15:00|10871.2|10859.2|10867.3|10855.3|10873.1|10861.1|10867.3|10855.3|0
1714972800000|2024-05-06 05:20:00|10867.2|10855.2|10865.3|10853.3|10867.3|10855.3|10863.4|10851.4|0
1714973100000|2024-05-06 05:25:00|10863.3|10851.3|10863.3|10851.3|10863.3|10851.3|10863.3|10851.3|0
1714973400000|2024-05-06 05:30:00|10861.4|10849.4|10863.4|10851.4|10865.3|10853.3|10861.4|10849.4|0
1714973700000|2024-05-06 05:35:00|10865.3|10853.3|10865.4|10853.4|10865.4|10853.4|10863.4|10851.4|0
1714974000000|2024-05-06 05:40:00|10865.3|10853.3|10863.4|10851.4|10866.3|10854.3|10861.5|10849.5|0
1714974300000|2024-05-06 05:45:00|10865.4|10853.4|10863.5|10851.5|10865.4|10853.4|10863.4|10851.4|0
1714974600000|2024-05-06 05:50:00|10863.4|10851.4|10865.4|10853.4|10865.4|10853.4|10863.4|10851.4|0
1714974900000|2024-05-06 05:55:00|10865.3|10853.3|10865.4|10853.4|10867.3|10855.3|10865.3|10853.3|0
1714975200000|2024-05-06 06:00:00|10867.3|10855.3|10877.2|10872.2|10880.2|10875.2|10867.3|10855.3|16
1714975500000|2024-05-06 06:05:00|10878.2|10873.2|10869.7|10864.7|10878.2|10873.2|10869.7|10864.7|43
1714975800000|2024-05-06 06:10:00|10870.7|10865.7|10876.2|10871.2|10876.2|10871.2|10870.7|10865.7|9
1714976100000|2024-05-06 06:15:00|10876.7|10871.7|10881.7|10876.7|10884.2|10879.2|10876.7|10871.7|12
1714976400000|2024-05-06 06:20:00|10882.2|10877.2|10880.7|10875.7|10883.2|10878.2|10879.7|10874.7|3
1714976700000|2024-05-06 06:25:00|10881.7|10876.7|10877.7|10872.7|10882.7|10877.7|10876.2|10871.2|40
1714977000000|2024-05-06 06:30:00|10854.3|10842.3|10860.1|10848.1|10862|10850|10854.2|10842.2|18
1714977300000|2024-05-06 06:35:00|10860|10848|10862|10850|10862|10850|10860|10848|7
1714977600000|2024-05-06 06:40:00|10863.9|10851.9|10860.1|10848.1|10863.9|10851.9|10858.1|10846.1|22
1714977900000|2024-05-06 06:45:00|10876.7|10871.7|10876.7|10871.7|10876.7|10871.7|10876.2|10871.2|2
1714978200000|2024-05-06 06:50:00|10876.2|10871.2|10876.2|10871.2|10878.7|10873.7|10875.7|10870.7|13
1714978500000|2024-05-06 06:55:00|10876.7|10871.7|10880.7|10875.7|10883.7|10878.7|10875.7|10870.7|26
1714978800000|2024-05-06 07:00:00|10884.2|10879.2|10870.7|10865.7|10888.7|10883.7|10868.7|10863.7|405
1714979100000|2024-05-06 07:05:00|10871.2|10866.2|10878.7|10873.7|10887.7|10882.7|10867.2|10862.2|198
1714979400000|2024-05-06 07:10:00|10878.2|10873.2|10873.7|10868.7|10884.7|10879.7|10872.7|10867.7|101
1714979700000|2024-05-06 07:15:00|10874.2|10869.2|10869.2|10864.2|10878.7|10873.7|10867.7|10862.7|177
1714980000000|2024-05-06 07:20:00|10869.7|10864.7|10869.2|10864.2|10875.7|10870.7|10868.2|10863.2|137
1714980300000|2024-05-06 07:25:00|10868.7|10863.7|10861.7|10856.7|10871.7|10866.7|10861.7|10856.7|99
1714980600000|2024-05-06 07:30:00|10862.2|10857.2|10867.7|10862.7|10870.7|10865.7|10861.7|10856.7|86
1714980900000|2024-05-06 07:35:00|10868.2|10863.2|10877.2|10872.2|10878.7|10873.7|10867.7|10862.7|72
1714981200000|2024-05-06 07:40:00|10878.7|10873.7|10878.2|10873.2|10880.7|10875.7|10873.2|10868.2|73
1714981500000|2024-05-06 07:45:00|10877.7|10872.7|10867.2|10862.2|10879.2|10874.2|10865.7|10860.7|73
1714981800000|2024-05-06 07:50:00|10866.7|10861.7|10860.2|10855.2|10867.7|10862.7|10859.7|10854.7|47
1714982100000|2024-05-06 07:55:00|10859.7|10854.7|10859.2|10854.2|10862.2|10857.2|10856.7|10851.7|64
1714982400000|2024-05-06 08:00:00|10858.7|10853.7|10854.7|10849.7|10860.2|10855.2|10852.7|10847.7|60
1714982700000|2024-05-06 08:05:00|10855.2|10850.2|10858.2|10853.2|10858.2|10853.2|10848.2|10843.2|55
1714983000000|2024-05-06 08:10:00|10857.7|10852.7|10861.2|10856.2|10862.2|10857.2|10852.7|10847.7|48
1714983300000|2024-05-06 08:15:00|10860.7|10855.7|10862.2|10857.2|10864.7|10859.7|10857.2|10852.2|34
1714983600000|2024-05-06 08:20:00|10862.7|10857.7|10867.2|10862.2|10867.2|10862.2|10861.7|10856.7|34
1714983900000|2024-05-06 08:25:00|10866.7|10861.7|10864.2|10859.2|10867.2|10862.2|10860.2|10855.2|38
1714984200000|2024-05-06 08:30:00|10864.7|10859.7|10871.2|10866.2|10871.7|10866.7|10862.7|10857.7|34
1714984500000|2024-05-06 08:35:00|10871.7|10866.7|10879.2|10874.2|10880.2|10875.2|10869.7|10864.7|57
1714984800000|2024-05-06 08:40:00|10879.7|10874.7|10889.2|10884.2|10889.2|10884.2|10878.7|10873.7|64
1714985100000|2024-05-06 08:45:00|10888.7|10883.7|10887.7|10882.7|10891.2|10886.2|10886.7|10881.7|38
1714985400000|2024-05-06 08:50:00|10888.2|10883.2|10883.2|10878.2|10894.2|10889.2|10882.2|10877.2|48
1714985700000|2024-05-06 08:55:00|10883.7|10878.7|10884.2|10879.2|10885.7|10880.7|10880.2|10875.2|47
1714986000000|2024-05-06 09:00:00|10884.7|10879.7|10889.7|10884.7|10890.2|10885.2|10882.7|10877.7|67
1714986300000|2024-05-06 09:05:00|10889.2|10884.2|10890.7|10885.7|10892.7|10887.7|10885.7|10880.7|53
1714986600000|2024-05-06 09:10:00|10892.2|10887.2|10896.2|10891.2|10899.2|10894.2|10892.2|10887.2|109
1714986900000|2024-05-06 09:15:00|10896.7|10891.7|10899.7|10894.7|10901.2|10896.2|10895.7|10890.7|29
1714987200000|2024-05-06 09:20:00|10899.2|10894.2|10904.2|10899.2|10908.2|10903.2|10899.2|10894.2|92
1714987500000|2024-05-06 09:25:00|10903.7|10898.7|10905.2|10900.2|10909.7|10904.7|10903.7|10898.7|40
1714987800000|2024-05-06 09:30:00|10905.7|10900.7|10908.7|10903.7|10909.2|10904.2|10903.7|10898.7|48
1714988100000|2024-05-06 09:35:00|10908.2|10903.2|10905.2|10900.2|10909.2|10904.2|10903.7|10898.7|28
1714988400000|2024-05-06 09:40:00|10905.7|10900.7|10907.7|10902.7|10911.2|10906.2|10903.7|10898.7|32
1714988700000|2024-05-06 09:45:00|10908.2|10903.2|10908.2|10903.2|10911.2|10906.2|10907.2|10902.2|21
1714989000000|2024-05-06 09:50:00|10908.7|10903.7|10907.2|10902.2|10910.7|10905.7|10906.7|10901.7|9
1714989300000|2024-05-06 09:55:00|10906.7|10901.7|10909.7|10904.7|10911.7|10906.7|10904.7|10899.7|19
1714989600000|2024-05-06 10:00:00|10909.2|10904.2|10913.2|10908.2|10914.2|10909.2|10906.7|10901.7|84
1714989900000|2024-05-06 10:05:00|10913.7|10908.7|10922.2|10917.2|10922.7|10917.7|10913.7|10908.7|86
1714990200000|2024-05-06 10:10:00|10921.7|10916.7|10919.2|10914.2|10923.2|10918.2|10918.7|10913.7|46
1714990500000|2024-05-06 10:15:00|10918.7|10913.7|10922.2|10917.2|10924.2|10919.2|10917.2|10912.2|26
1714990800000|2024-05-06 10:20:00|10921.7|10916.7|10928.7|10923.7|10929.2|10924.2|10921.7|10916.7|34
1714991100000|2024-05-06 10:25:00|10928.2|10923.2|10930.2|10925.2|10930.2|10925.2|10927.7|10922.7|39
1714991400000|2024-05-06 10:30:00|10930.7|10925.7|10935.2|10930.2|10937.2|10932.2|10929.2|10924.2|109
1714991700000|2024-05-06 10:35:00|10934.7|10929.7|10931.7|10926.7|10937.2|10932.2|10931.7|10926.7|46
1714992000000|2024-05-06 10:40:00|10932.2|10927.2|10933.2|10928.2|10933.7|10928.7|10930.7|10925.7|32
1714992300000|2024-05-06 10:45:00|10932.7|10927.7|10934.7|10929.7|10935.2|10930.2|10932.2|10927.2|19
1714992600000|2024-05-06 10:50:00|10934.2|10929.2|10934.2|10929.2|10936.2|10931.2|10931.7|10926.7|32
1714992900000|2024-05-06 10:55:00|10933.7|10928.7|10933.7|10928.7|10936.2|10931.2|10932.2|10927.2|13
1714993200000|2024-05-06 11:00:00|10933.2|10928.2|10932.2|10927.2|10936.2|10931.2|10931.7|10926.7|25
1714993500000|2024-05-06 11:05:00|10931.7|10926.7|10926.7|10921.7|10931.7|10926.7|10924.2|10919.2|24
1714993800000|2024-05-06 11:10:00|10927.2|10922.2|10924.7|10919.7|10928.2|10923.2|10924.2|10919.2|33
1714994100000|2024-05-06 11:15:00|10924.2|10919.2|10923.2|10918.2|10924.2|10919.2|10919.2|10914.2|40
1714994400000|2024-05-06 11:20:00|10923.7|10918.7|10925.7|10920.7|10927.2|10922.2|10922.7|10917.7|25
1714994700000|2024-05-06 11:25:00|10925.2|10920.2|10926.2|10921.2|10927.7|10922.7|10925.2|10920.2|10
1714995000000|2024-05-06 11:30:00|10926.7|10921.7|10924.2|10919.2|10927.7|10922.7|10923.7|10918.7|26
1714995300000|2024-05-06 11:35:00|10924.7|10919.7|10925.2|10920.2|10927.7|10922.7|10923.2|10918.2|11
1714995600000|2024-05-06 11:40:00|10924.5|10919.5|10923.5|10918.5|10925.5|10920.5|10923.5|10918.5|15
1714995900000|2024-05-06 11:45:00|10924|10919|10918|10913|10924.5|10919.5|10917.5|10912.5|12
1714996200000|2024-05-06 11:50:00|10918.5|10913.5|10923|10918|10924.5|10919.5|10917.5|10912.5|15
1714996500000|2024-05-06 11:55:00|10922.5|10917.5|10926.5|10921.5|10926.5|10921.5|10922.5|10917.5|6
1714996800000|2024-05-06 12:00:00|10927|10922|10934|10929|10934|10929|10926.5|10921.5|27
1714997100000|2024-05-06 12:05:00|10934.5|10929.5|10943|10938|10945.5|10940.5|10934.5|10929.5|136
1714997400000|2024-05-06 12:10:00|10943.5|10938.5|10946.5|10941.5|10947|10942|10943.5|10938.5|78
1714997700000|2024-05-06 12:15:00|10946|10941|10943.5|10938.5|10948|10943|10943|10938|44
1714998000000|2024-05-06 12:20:00|10944|10939|10936|10931|10945|10940|10934|10929|37
1714998300000|2024-05-06 12:25:00|10937|10932|10935.5|10930.5|10937.5|10932.5|10933.5|10928.5|45
1714998600000|2024-05-06 12:30:00|10936|10931|10933|10928|10937.5|10932.5|10933|10928|48
1714998900000|2024-05-06 12:35:00|10934|10929|10931|10926|10935|10930|10929|10924|33
1714999200000|2024-05-06 12:40:00|10930.5|10925.5|10920|10915|10931|10926|10919.5|10914.5|48
1714999500000|2024-05-06 12:45:00|10919.5|10914.5|10918.5|10913.5|10923|10918|10917.5|10912.5|31
1714999800000|2024-05-06 12:50:00|10918|10913|10917.5|10912.5|10919.5|10914.5|10915|10910|37
1715000100000|2024-05-06 12:55:00|10918|10913|10913.5|10908.5|10919.5|10914.5|10912.5|10907.5|44
1715000400000|2024-05-06 13:00:00|10914|10909|10904|10899|10914|10909|10904|10899|70
1715000700000|2024-05-06 13:05:00|10903.5|10898.5|10897|10892|10903.5|10898.5|10895.5|10890.5|74
1715001000000|2024-05-06 13:10:00|10898|10893|10896.5|10891.5|10901.5|10896.5|10896|10891|34
1715001300000|2024-05-06 13:15:00|10897|10892|10901|10896|10902.5|10897.5|10896.5|10891.5|26
1715001600000|2024-05-06 13:20:00|10900.5|10895.5|10896.5|10891.5|10901|10896|10895|10890|46
1715001900000|2024-05-06 13:25:00|10896|10891|10900|10895|10901.5|10896.5|10893|10888|39
1715002200000|2024-05-06 13:30:00|10900.5|10895.5|10894.5|10889.5|10903|10898|10894.5|10889.5|65
1715002500000|2024-05-06 13:35:00|10894|10889|10889.5|10884.5|10894.5|10889.5|10882.5|10877.5|96
1715002800000|2024-05-06 13:40:00|10890|10885|10896.5|10891.5|10896.5|10891.5|10885.5|10880.5|55
1715003100000|2024-05-06 13:45:00|10896|10891|10898.5|10893.5|10901.5|10896.5|10894|10889|60
1715003400000|2024-05-06 13:50:00|10899|10894|10904.5|10899.5|10905|10900|10898.5|10893.5|42
1715003700000|2024-05-06 13:55:00|10904|10899|10909.5|10904.5|10910.5|10905.5|10898.5|10893.5|51
1715004000000|2024-05-06 14:00:00|10909|10904|10914.5|10909.5|10915.5|10910.5|10907.5|10902.5|72
1715004300000|2024-05-06 14:05:00|10915|10910|10910|10905|10916.5|10911.5|10908|10903|57
1715004600000|2024-05-06 14:10:00|10910.1|10905.1|10909.1|10904.1|10910.6|10905.6|10904.6|10899.6|61
1715004900000|2024-05-06 14:15:00|10910.6|10905.6|10911.6|10906.6|10915.1|10910.1|10909.1|10904.1|29
1715005200000|2024-05-06 14:20:00|10912.1|10907.1|10909.1|10904.1|10912.1|10907.1|10907.6|10902.6|29
1715005500000|2024-05-06 14:25:00|10910.1|10905.1|10904.6|10899.6|10912.6|10907.6|10903.6|10898.6|30
1715005800000|2024-05-06 14:30:00|10905.1|10900.1|10907.6|10902.6|10908.1|10903.1|10900.6|10895.6|50
1715006100000|2024-05-06 14:35:00|10908.1|10903.1|10916.1|10911.1|10917.1|10912.1|10907.6|10902.6|41
1715006400000|2024-05-06 14:40:00|10916.6|10911.6|10914.6|10909.6|10916.6|10911.6|10911.1|10906.1|47
1715006700000|2024-05-06 14:45:00|10913.6|10908.6|10915.1|10910.1|10915.1|10910.1|10906.6|10901.6|48
1715007000000|2024-05-06 14:50:00|10915.6|10910.6|10914.6|10909.6|10918.6|10913.6|10912.6|10907.6|23
1715007300000|2024-05-06 14:55:00|10914.1|10909.1|10917.6|10912.6|10919.1|10914.1|10912.6|10907.6|38
1715007600000|2024-05-06 15:00:00|10917.1|10912.1|10916.1|10911.1|10917.6|10912.6|10911.1|10906.1|41
1715007900000|2024-05-06 15:05:00|10916.6|10911.6|10922.6|10917.6|10922.6|10917.6|10914.1|10909.1|45
1715008200000|2024-05-06 15:10:00|10923.1|10918.1|10924.1|10919.1|10924.6|10919.6|10920.1|10915.1|39
1715008500000|2024-05-06 15:15:00|10923.1|10918.1|10928.6|10923.6|10928.6|10923.6|10922.1|10917.1|60
1715008800000|2024-05-06 15:20:00|10928.1|10923.1|10925.1|10920.1|10929.1|10924.1|10924.1|10919.1|87
1715009100000|2024-05-06 15:25:00|10926.1|10921.1|10928.6|10923.6|10929.6|10924.6|10921.1|10916.1|255
1715009400000|2024-05-06 15:30:00|10929.6|10922.6|10922.6|10916.6|10930.6|10923.6|10919.6|10913.6|421
1715009700000|2024-05-06 15:35:00|10923.6|10917.6|10926.6|10920.6|10926.6|10920.6|10920.6|10914.6|93
1715010000000|2024-05-06 15:40:00|10927.6|10919.6|10927.6|10920.6|10928.6|10921.6|10926.6|10919.6|8
1715010300000|2024-05-06 15:45:00|10928.6|10921.6|10927.6|10920.6|10929.6|10922.6|10926.6|10919.6|5
1715010600000|2024-05-06 15:50:00|10926.6|10919.6|10923.6|10916.6|10926.6|10920.6|10923.6|10916.6|8
1715010900000|2024-05-06 15:55:00|10922.6||10923.6||10923.6||10922.6||0
1715011200000|2024-05-06 16:00:00|10922.6|10915.6|10918.6|10911.6|10922.6|10915.6|10918.6|10911.6|7
1715011500000|2024-05-06 16:05:00|10917.6|10910.6|10917.6|10910.6|10919.6|10912.6|10916.6|10909.6|3
1715011800000|2024-05-06 16:10:00|10916.6|10909.6|10916.6|10909.6|10917.6|10910.6|10916.6|10909.6|1
1715012100000|2024-05-06 16:15:00|10915.6|10910.6|10916.6|10909.6|10917.6|10911.6|10915.6|10909.6|4
1715012400000|2024-05-06 16:20:00|10915.6|10908.6|10915.6|10908.6|10916.6|10909.6|10914.6|10907.6|6
1715012700000|2024-05-06 16:25:00|10914.6|10907.6|10923.6|10916.6|10923.6|10916.6|10914.6|10907.6|9
1715013000000|2024-05-06 16:30:00|10911.4|10899.4|10911.5|10899.5|10915.5|10903.5|10911.4|10899.4|1
1715013300000|2024-05-06 16:35:00|10911.6|10899.6|10913.6|10901.6|10915.5|10903.5|10911.5|10899.5|13
1715013600000|2024-05-06 16:40:00|10915.5|10903.5|10915.5|10903.5|10915.5|10903.5|10913.5|10901.5|0
1715013900000|2024-05-06 16:45:00|10924.6|10917.6|10922.6|10914.6|10926.6|10919.6|10921.6|10914.6|4
1715014200000|2024-05-06 16:50:00|10921.6|10913.6|10923.6|10915.6|10923.6|10916.6|10919.6|10912.6|2
1715014500000|2024-05-06 16:55:00|10924.6|10916.6|10925.6|10918.6|10926.6|10918.6|10924.6|10916.6|3
1715014800000|2024-05-06 17:00:00|10926.6|10919.6|10930.6|10924.6|10932.6|10926.6|10926.6|10919.6|27
1715015100000|2024-05-06 17:05:00|10931.6|10925.6|10940.6|10934.6|10941.6|10934.6|10931.6|10924.6|73
1715015400000|2024-05-06 17:10:00|10939.6|10933.6|10944.6|10937.6|10944.6|10937.6|10939.6|10930.6|38
1715015700000|2024-05-06 17:15:00|10918.5|10906.5|10915.4|10903.4|10919.5|10907.5|10915.4|10903.4|9
1715016000000|2024-05-06 17:20:00|10915.5|10903.5|10919.5|10907.5|10920.4|10908.4|10915.4|10903.4|20
1715016300000|2024-05-06 17:25:00|10919.4|10907.4|10921.4|10909.4|10921.4|10909.4|10917.5|10905.5|40
1715016600000|2024-05-06 17:30:00|10948.6|10941.6|10950.6|10943.6|10950.6|10943.6|10948.6|10941.6|18
1715016900000|2024-05-06 17:35:00|10951.6|10944.6|10950.6|10943.6|10952.6|10945.6|10950.6|10943.6|8
1715017200000|2024-05-06 17:40:00|10951.6|10944.6|10951.6|10945.6|10952.6|10945.6|10949.6|10942.6|16
1715017500000|2024-05-06 17:45:00|10952.6|10946.6|10950.6|10943.6|10954.6|10947.6|10949.6|10943.6|31
1715017800000|2024-05-06 17:50:00|10949.6|10944.6|10955.6|10947.6|10955.6|10947.6|10949.6|10941.6|103
1715018100000|2024-05-06 17:55:00|10956.6|10948.6|10955.6|10943.6|10956.6|10949.6|10950.6|10942.6|54
1715018400000|2024-05-06 18:00:00|10955.7|10943.7|10959.6|10947.6|10959.7|10947.7|10955.7|10943.7|0
1715018700000|2024-05-06 18:05:00|10959.7|10947.7|10957.7|10945.7|10959.7|10947.7|10957.6|10945.6|0
1715019000000|2024-05-06 18:10:00|10957.8|10945.8|10959.5|10947.5|10959.7|10947.7|10957.6|10945.6|0
1715019300000|2024-05-06 18:15:00|10957.6|10945.6|10957.9|10945.9|10959.8|10947.8|10957.6|10945.6|0
1715019600000|2024-05-06 18:20:00|10958.8|10946.8|10959.9|10947.9|10959.9|10947.9|10955.8|10943.8|0
1715019900000|2024-05-06 18:25:00|10960|10948|10963.9|10951.9|10964|10952|10959.9|10947.9|0
1715020200000|2024-05-06 18:30:00|10963.8|10951.8|10963.9|10951.9|10963.9|10951.9|10961.8|10949.8|0
1715020500000|2024-05-06 18:35:00|10963.8|10951.8|10959.9|10947.9|10963.9|10951.9|10959.9|10947.9|0
1715020800000|2024-05-06 18:40:00|10960.9|10948.9|10964.4|10952.4|10964.5|10952.5|10959.9|10947.9|0
1715021100000|2024-05-06 18:45:00|10962.5|10950.5|10964.5|10952.5|10966.5|10954.5|10962.5|10950.5|0
1715021400000|2024-05-06 18:50:00|10966.4|10954.4|10964.5|10952.5|10966.4|10954.4|10964.4|10952.4|0
1715021700000|2024-05-06 18:55:00|10964.6|10952.6|10962.5|10950.5|10966.5|10954.5|10962.5|10950.5|0
1715022000000|2024-05-06 19:00:00|10960.6|10948.6|10966|10954|10966|10954|10958.5|10946.5|0
1715022300000|2024-05-06 19:05:00|10965.9|10953.9|10964|10952|10966|10954|10964|10952|0
1715022600000|2024-05-06 19:10:00|10963.9|10951.9|10962|10950|10964|10952|10961.9|10949.9|0
1715022900000|2024-05-06 19:15:00|10960|10948|10960.1|10948.1|10960.1|10948.1|10959.9|10947.9|0
1715023200000|2024-05-06 19:20:00|10960.2|10948.2|10962.1|10950.1|10962.1|10950.1|10960.1|10948.1|0
1715023500000|2024-05-06 19:25:00|10962|10950|10962|10950|10962.1|10950.1|10962|10950|0
1715023800000|2024-05-06 19:30:00|10960|10948|10960.2|10948.2|10962.2|10950.2|10958.2|10946.2|0
1715024100000|2024-05-06 19:35:00|10960.1|10948.1|10962.7|10950.7|10964.7|10952.7|10960.1|10948.1|0
1715024400000|2024-05-06 19:40:00|10962.8|10950.8|10964.8|10952.8|10964.8|10952.8|10962.7|10950.7|0
1715024700000|2024-05-06 19:45:00|10964.7|10952.7|10967.3|10955.3|10967.3|10955.3|10962.8|10950.8|0
1715025000000|2024-05-06 19:50:00|10967.2|10955.2|10969.5|10957.5|10971.4|10959.4|10965.2|10953.2|0
1715025300000|2024-05-06 19:55:00|10969.4|10957.4|10982.3|10970.3|10982.3|10970.3|10967.5|10955.5|0
1715025600000|2024-05-06 20:00:00|10983.2|10971.2|10977.8|10965.8|10984.2|10972.2|10977.2|10965.2|0
1715025900000|2024-05-06 20:05:00|10977.2|10965.2|10980|10968|10980.6|10968.6|10975.4|10963.4|0
1715026200000|2024-05-06 20:10:00|10979.6|10967.6|10977.2|10965.2|10980.6|10968.6|10977.2|10965.2|0
1715026500000|2024-05-06 20:15:00|10933.4|10921.4|10933.2|10921.2|10933.8|10921.8|10931.4|10919.4|0
1715026800000|2024-05-06 20:20:00|10933.4|10921.4|10936|10924|10936|10924|10933.2|10921.2|0
1715027100000|2024-05-06 20:25:00|10935.8|10923.8|10935.2|10923.2|10936.6|10924.6|10935.2|10923.2|0
1715027400000|2024-05-06 20:30:00|10935.4|10923.4|10936|10924|10936.6|10924.6|10934.6|10922.6|0
1715027700000|2024-05-06 20:35:00|10936.4|10924.4|10935.6|10923.6|10936.6|10924.6|10934.6|10922.6|0
1715028000000|2024-05-06 20:40:00|10936|10924|10936|10924|10936.6|10924.6|10935.2|10923.2|0
1715028300000|2024-05-06 20:45:00|10979.7|10967.7|10980.4|10968.4|10980.8|10968.8|10979.7|10967.7|0
1715028600000|2024-05-06 20:50:00|10980.2|10968.2|10979|10967|10980.4|10968.4|10979|10967|0
1715028900000|2024-05-06 20:55:00|10979.4|10967.4|10979|10967|10979.4|10967.4|10978.6|10966.6|0
1715029200000|2024-05-06 21:00:00|10979.4|10967.4|10979.8|10967.8|10980.6|10968.6|10979|10967|0
1715029500000|2024-05-06 21:05:00|10979.6|10967.6|10979.8|10967.8|10980|10968|10979.6|10967.6|0
1715029800000|2024-05-06 21:10:00|10980|10968|10980|10968|10980|10968|10980|10968|0
1715030100000|2024-05-06 21:15:00|10979.8|10967.8|10979.8|10967.8|10979.8|10967.8|10979.2|10967.2|0
1715030400000|2024-05-06 21:20:00|10980|10968|10979.8|10967.8|10980|10968|10979.8|10967.8|0
1715030700000|2024-05-06 21:25:00|10980|10968|10979.4|10967.4|10980|10968|10979.4|10967.4|0
1715031000000|2024-05-06 21:30:00|10979.6|10967.6|10979.4|10967.4|10979.8|10967.8|10979.4|10967.4|0
1715031300000|2024-05-06 21:35:00|10980|10968|10979.6|10967.6|10980|10968|10979.4|10967.4|0
1715031600000|2024-05-06 21:40:00|10979.8|10967.8|10979.6|10967.6|10979.8|10967.8|10979.6|10967.6|0
1715031900000|2024-05-06 21:45:00|10979.8|10967.8|10979.8|10967.8|10979.8|10967.8|10979.6|10967.6|0
1715032200000|2024-05-06 21:50:00|10979.4|10967.4|10979.8|10967.8|10979.8|10967.8|10979.4|10967.4|0
1715032500000|2024-05-06 21:55:00|10979.6|10967.6|10979.8|10967.8|10980.2|10968.2|10979.4|10967.4|0
1715032800000|2024-05-06 22:00:00|10979.2|10967.2|10975.6|10963.6|10979.2|10967.2|10975.4|10963.4|0
1715033100000|2024-05-06 22:05:00|10975.2|10963.2|10976|10964|10976|10964|10974.2|10962.2|0
1715033400000|2024-05-06 22:10:00|10976.6|10964.6|10977.6|10965.6|10977.6|10965.6|10976|10964|0
1715033700000|2024-05-06 22:15:00|10933.4|10921.4|10935.2|10923.2|10935.4|10923.4|10933.2|10921.2|0
1715034000000|2024-05-06 22:20:00|10935.6|10923.6|10934.6|10922.6|10936.6|10924.6|10934.6|10922.6|0
1715034300000|2024-05-06 22:25:00|10934.8|10922.8|10934.6|10922.6|10935.2|10923.2|10933.4|10921.4|0
1715034600000|2024-05-06 22:30:00|10977.6|10965.6|10977.6|10965.6|10978|10966|10977.2|10965.2|0
1715034900000|2024-05-06 22:35:00|10977.8|10965.8|10980.4|10968.4|10980.4|10968.4|10977.6|10965.6|0
1715035200000|2024-05-06 22:40:00|10980|10968|10981|10969|10981|10969|10979.4|10967.4|0
1715035500000|2024-05-06 22:45:00|10937|10925|10936|10924|10937|10925|10934.8|10922.8|0
1715035800000|2024-05-06 22:50:00|10935.6|10923.6|10936.6|10924.6|10937|10925|10935.4|10923.4|0
1715036100000|2024-05-06 22:55:00|10936.8|10924.8|10938.4|10926.4|10939.2|10927.2|10936.6|10924.6|0
1715036400000|2024-05-06 23:00:00|10938.8|10926.8|10938.4|10926.4|10940.4|10928.4|10938|10926|0
1715036700000|2024-05-06 23:05:00|10938.2|10926.2|10936|10924|10938.2|10926.2|10936|10924|0
1715037000000|2024-05-06 23:10:00|10935.8|10923.8|10934.6|10922.6|10936.6|10924.6|10933.8|10921.8|0
1715037300000|2024-05-06 23:15:00|10934.4|10922.4|10934.6|10922.6|10935.4|10923.4|10934.2|10922.2|0
1715037600000|2024-05-06 23:20:00|10934.8|10922.8|10934.2|10922.2|10935.2|10923.2|10934.2|10922.2|0
1715037900000|2024-05-06 23:25:00|10934|10922|10934.6|10922.6|10935.2|10923.2|10933.2|10921.2|0
1715038200000|2024-05-06 23:30:00|10934.8|10922.8|10934.8|10922.8|10935.8|10923.8|10934.2|10922.2|0
1715038500000|2024-05-06 23:35:00|10934.6|10922.6|10934.2|10922.2|10934.6|10922.6|10934.2|10922.2|0
1715038800000|2024-05-06 23:40:00|10934|10922|10934.6|10922.6|10935.2|10923.2|10933.4|10921.4|0
1715039100000|2024-05-06 23:45:00|10977.8|10965.8|10979|10967|10979|10967|10977.6|10965.6|0
1715039400000|2024-05-06 23:50:00|10978.6|10966.6|10978|10966|10979.4|10967.4|10977.6|10965.6|0
1715039700000|2024-05-06 23:55:00|10977.8|10965.8|10979.4|10967.4|10979.4|10967.4|10977.6|10965.6|0
1715040000000|2024-05-07 00:00:00|10936.6|10924.6|10935.8|10923.8|10938|10926|10934.8|10922.8|0
1715040300000|2024-05-07 00:05:00|10935.6|10923.6|10942.2|10930.2|10942.8|10930.8|10935.6|10923.6|0
1715040600000|2024-05-07 00:10:00|10942|10930|10944.3|10932.3|10944.3|10932.3|10940.5|10928.5|0
1715040900000|2024-05-07 00:15:00|10987.9|10975.9|10988.9|10976.9|10990.8|10978.8|10985|10973|0
1715041200000|2024-05-07 00:20:00|10990.8|10978.8|10983.1|10971.1|10990.8|10978.8|10983|10971|0
1715041500000|2024-05-07 00:25:00|10985|10973|10981.1|10969.1|10985|10973|10981.1|10969.1|0
1715041800000|2024-05-07 00:30:00|10983|10971|10977.2|10965.2|10983|10971|10977.2|10965.2|0
1715042100000|2024-05-07 00:35:00|10978.2|10966.2|10975.3|10963.3|10981.1|10969.1|10975.3|10963.3|0
1715042400000|2024-05-07 00:40:00|10977.3|10965.3|10979.2|10967.2|10979.2|10967.2|10977.2|10965.2|0
1715043000000|2024-05-07 00:50:00|10977.2|10965.2|10981.1|10969.1|10983.1|10971.1|10977.2|10965.2|0
1715043300000|2024-05-07 00:55:00|10980.2|10968.2|10981.1|10969.1|10981.1|10969.1|10979.2|10967.2|0
1715043600000|2024-05-07 01:00:00|10980.1|10968.1|10978.1|10966.1|10981.1|10969.1|10977.2|10965.2|0
1715043900000|2024-05-07 01:05:00|10977.2|10965.2|10977.2|10965.2|10977.2|10965.2|10975.2|10963.2|0
1715044200000|2024-05-07 01:10:00|10975.3|10963.3|10977.2|10965.2|10977.2|10965.2|10975.2|10963.2|0
1715044500000|2024-05-07 01:15:00|10976.2|10964.2|10975.3|10963.3|10976.2|10964.2|10974.2|10962.2|0
1715044800000|2024-05-07 01:20:00|10975.2|10963.2|10979.1|10967.1|10979.1|10967.1|10974.3|10962.3|0
1715045100000|2024-05-07 01:25:00|10977.2|10965.2|10977.2|10965.2|10977.2|10965.2|10975.2|10963.2|0
1715045400000|2024-05-07 01:30:00|10976.2|10964.2|10973.3|10961.3|10977.2|10965.2|10971.4|10959.4|0
1715045700000|2024-05-07 01:35:00|10974.3|10962.3|10975.3|10963.3|10975.3|10963.3|10973.3|10961.3|0
1715046000000|2024-05-07 01:40:00|10978.2|10966.2|10981.1|10969.1|10981.1|10969.1|10978.2|10966.2|0
1715046600000|2024-05-07 01:50:00|10980.1|10968.1|10979.2|10967.2|10981.1|10969.1|10979.2|10967.2|0
1715046900000|2024-05-07 01:55:00|10981.1|10969.1|10979.2|10967.2|10981.2|10969.2|10979.2|10967.2|0
1715047200000|2024-05-07 02:00:00|10978.3|10966.3|10977.3|10965.3|10979.2|10967.2|10977.3|10965.3|0
1715047500000|2024-05-07 02:05:00|10979.2|10967.2|10973.4|10961.4|10979.2|10967.2|10973.4|10961.4|0
1715047800000|2024-05-07 02:10:00|10974.4|10962.4|10973.4|10961.4|10975.3|10963.3|10973.4|10961.4|0
1715048100000|2024-05-07 02:15:00|10972.4|10960.4|10971.4|10959.4|10972.4|10960.4|10971.4|10959.4|0
1715048400000|2024-05-07 02:20:00|10970.5|10958.5|10971.4|10959.4|10971.4|10959.4|10970.5|10958.5|0
1715048700000|2024-05-07 02:25:00|10971.5|10959.5|10973.5|10961.5|10975.4|10963.4|10971.5|10959.5|0
1715049000000|2024-05-07 02:30:00|10929.8|10917.8|10929.8|10917.8|10929.8|10917.8|10929.8|10917.8|0
1715049300000|2024-05-07 02:35:00|10941|10929|10946.6|10934.6|11054.7|11042.7|10941|10929|0
1715049900000|2024-05-07 02:45:00|10973.5|10961.5|10973.5|10961.5|10973.5|10961.5|10973.5|10961.5|0
1715050200000|2024-05-07 02:50:00|10971.6|10959.6|10969.6|10957.6|10971.6|10959.6|10969.6|10957.6|0
1715050500000|2024-05-07 02:55:00|10971.5|10959.5|10969.6|10957.6|10971.5|10959.5|10969.6|10957.6|0
1715050800000|2024-05-07 03:00:00|10969.5|10957.5|10971.5|10959.5|10972.5|10960.5|10969.5|10957.5|0
1715051100000|2024-05-07 03:05:00|10972.5|10960.5|10972.5|10960.5|10972.5|10960.5|10972.5|10960.5|0
1715051400000|2024-05-07 03:10:00|10973.5|10961.5|10976.4|10964.4|10977.4|10965.4|10971.5|10959.5|0
1715051700000|2024-05-07 03:15:00|10977.4|10965.4|10977.4|10965.4|10979.3|10967.3|10975.4|10963.4|0
1715052000000|2024-05-07 03:20:00|10979.3|10967.3|10977.4|10965.4|10979.3|10967.3|10977.4|10965.4|0
1715052300000|2024-05-07 03:25:00|10978.4|10966.4|10979.3|10967.3|10979.4|10967.4|10978.4|10966.4|0
1715052600000|2024-05-07 03:30:00|10949|10937|10947.6|10935.6|10949.9|10937.9|10947.6|10935.6|0
1715052900000|2024-05-07 03:35:00|10947.8|10935.8|10948.5|10936.5|10949|10937|10947.8|10935.8|0
1715053200000|2024-05-07 03:40:00|10948.7|10936.7|10948.5|10936.5|10949|10937|10948|10936|0
1715053500000|2024-05-07 03:45:00|10949|10937|10948.7|10936.7|10949|10937|10948.5|10936.5|0
1715053800000|2024-05-07 03:50:00|10948.5|10936.5|10948.5|10936.5|10949.5|10937.5|10948.5|10936.5|0
1715054100000|2024-05-07 03:55:00|10948.7|10936.7|10950.4|10938.4|10950.4|10938.4|10948.7|10936.7|0
1715054400000|2024-05-07 04:00:00|10983.2|10971.2|10983.2|10971.2|10983.2|10971.2|10981.3|10969.3|0
1715055000000|2024-05-07 04:10:00|10981.3|10969.3|10985.1|10973.1|10985.1|10973.1|10981.3|10969.3|0
1715055300000|2024-05-07 04:15:00|10983.2|10971.2|10983.2|10971.2|10985.1|10973.1|10983.2|10971.2|0
1715055600000|2024-05-07 04:20:00|10983.1|10971.1|10981.2|10969.2|10983.1|10971.1|10981.2|10969.2|0
1715056200000|2024-05-07 04:30:00|10979.3|10967.3|10983.2|10971.2|10983.2|10971.2|10979.3|10967.3|0
1715056500000|2024-05-07 04:35:00|10981.2|10969.2|10980.8|10968.8|10982.2|10970.2|10978.9|10966.9|0
1715056800000|2024-05-07 04:40:00|10978.9|10966.9|10980.8|10968.8|10980.8|10968.8|10978.9|10966.9|0
1715057100000|2024-05-07 04:45:00|10981.8|10969.8|10984.7|10972.7|10984.7|10972.7|10980.8|10968.8|0
1715057400000|2024-05-07 04:50:00|10983.7|10971.7|10980.9|10968.9|10984.7|10972.7|10980.8|10968.8|0
1715057700000|2024-05-07 04:55:00|10981.9|10969.9|10980.9|10968.9|10982.8|10970.8|10980.9|10968.9|0
1715058000000|2024-05-07 05:00:00|10979|10967|10980.9|10968.9|10982.8|10970.8|10979|10967|0
1715058300000|2024-05-07 05:05:00|10981.9|10969.9|10979|10967|10981.9|10969.9|10979|10967|0
1715058600000|2024-05-07 05:10:00|10980.9|10968.9|10979|10967|10980.9|10968.9|10978.9|10966.9|0
1715058900000|2024-05-07 05:15:00|10980.9|10968.9|10980.9|10968.9|10980.9|10968.9|10980.9|10968.9|0
1715059200000|2024-05-07 05:20:00|10979|10967|10979|10967|10980.9|10968.9|10978.9|10966.9|0
1715059500000|2024-05-07 05:25:00|10980.9|10968.9|10980.9|10968.9|10980.9|10968.9|10980.9|10968.9|0
1715059800000|2024-05-07 05:30:00|10979.9|10967.9|10980.9|10968.9|10980.9|10968.9|10978.9|10966.9|0
1715060100000|2024-05-07 05:35:00|10978.9|10966.9|10977.9|10965.9|10979|10967|10976.9|10964.9|0
1715060400000|2024-05-07 05:40:00|10978.8|10966.8|10980.8|10968.8|10980.8|10968.8|10976.9|10964.9|0
1715060700000|2024-05-07 05:45:00|10980.7|10968.7|10978.8|10966.8|10980.7|10968.7|10978.8|10966.8|0
1715061000000|2024-05-07 05:50:00|10976.9|10964.9|10969.1|10957.1|10976.9|10964.9|10969.1|10957.1|0
1715061300000|2024-05-07 05:55:00|10969.2|10957.2|10971.1|10959.1|10971.1|10959.1|10969.1|10957.1|0
1715061600000|2024-05-07 06:00:00|10982.6|10977.6|10958.6|10953.6|10982.6|10977.6|10956.1|10951.1|37
1715061900000|2024-05-07 06:05:00|10959.1|10954.1|10962.1|10957.1|10962.1|10957.1|10954.6|10949.6|34
1715062200000|2024-05-07 06:10:00|10961.6|10956.6|10961.1|10956.1|10964.1|10959.1|10960.1|10955.1|15
1715062500000|2024-05-07 06:15:00|10960.6|10955.6|10955.6|10950.6|10960.6|10955.6|10955.1|10950.1|11
1715062800000|2024-05-07 06:20:00|10956.6|10951.6|10954.6|10949.6|10957.6|10952.6|10954.1|10949.1|9
1715063100000|2024-05-07 06:25:00|10954.1|10949.1|10955.6|10950.6|10958.1|10953.1|10954.1|10949.1|3
1715063400000|2024-05-07 06:30:00|10955.1|10950.1|10958.1|10953.1|10958.1|10953.1|10955.1|10950.1|1
1715063700000|2024-05-07 06:35:00|10958.6|10953.6|10957.6|10952.6|10960.1|10955.1|10956.6|10951.6|2
1715064000000|2024-05-07 06:40:00|10957.1|10952.1|10955.1|10950.1|10957.1|10952.1|10955.1|10950.1|1
1715064300000|2024-05-07 06:45:00|10954.1|10949.1|10955.1|10950.1|10956.1|10951.1|10954.1|10949.1|4
1715064600000|2024-05-07 06:50:00|10954.6|10949.6|10970.1|10965.1|10970.6|10965.6|10954.6|10949.6|13
1715064900000|2024-05-07 06:55:00|10970.6|10965.6|10974.6|10969.6|10975.1|10970.1|10967.6|10962.6|16
1715065200000|2024-05-07 07:00:00|10972.6|10967.6|10975.6|10970.6|10976.1|10971.1|10961.1|10956.1|471
1715065500000|2024-05-07 07:05:00|10976.1|10971.1|10991.6|10986.6|10994.6|10989.6|10973.6|10968.6|308
1715065800000|2024-05-07 07:10:00|10992.6|10987.6|10986.6|10981.6|10992.6|10987.6|10977.6|10972.6|262
1715066100000|2024-05-07 07:15:00|10987.1|10982.1|10978.1|10973.1|10990.1|10985.1|10977.6|10972.6|191
1715066400000|2024-05-07 07:20:00|10977.6|10972.6|10967.1|10962.1|10978.1|10973.1|10967.1|10962.1|189
1715066700000|2024-05-07 07:25:00|10968.1|10963.1|10972.6|10967.6|10976.6|10971.6|10966.1|10961.1|120
1715067000000|2024-05-07 07:30:00|10973.1|10968.1|10982.6|10977.6|10989.6|10984.6|10971.6|10966.6|146
1715067300000|2024-05-07 07:35:00|10982.1|10977.1|10985.6|10980.6|10987.1|10982.1|10977.6|10972.6|97
1715067600000|2024-05-07 07:40:00|10988.7|10983.7|10990.7|10985.7|10991.7|10986.7|10985.7|10980.7|63
1715067900000|2024-05-07 07:45:00|10992.7|10987.7|10977.7|10972.7|10992.7|10987.7|10975.2|10970.2|74
1715068200000|2024-05-07 07:50:00|10978.2|10973.2|10974.7|10969.7|10982.2|10977.2|10974.7|10969.7|41
1715068500000|2024-05-07 07:55:00|10974.2|10969.2|10961.7|10956.7|10974.2|10969.2|10961.7|10956.7|71
1715068800000|2024-05-07 08:00:00|10963.7|10958.7|10966.7|10961.7|10970.7|10965.7|10962.7|10957.7|43
1715069100000|2024-05-07 08:05:00|10966.2|10961.2|10969.7|10964.7|10972.7|10967.7|10964.7|10959.7|31
1715069400000|2024-05-07 08:10:00|10970.2|10965.2|10972.7|10967.7|10973.7|10968.7|10970.2|10965.2|25
1715069700000|2024-05-07 08:15:00|10973.2|10968.2|10974.2|10969.2|10978.2|10973.2|10970.7|10965.7|42
1715070000000|2024-05-07 08:20:00|10973.7|10968.7|10979.2|10974.2|10979.2|10974.2|10972.7|10967.7|44
1715070300000|2024-05-07 08:25:00|10978.7|10973.7|10973.2|10968.2|10979.2|10974.2|10973.2|10968.2|33
1715070600000|2024-05-07 08:30:00|10973.7|10968.7|10977.7|10972.7|10984.2|10979.2|10972.2|10967.2|50
1715070900000|2024-05-07 08:35:00|10978.2|10973.2|10979.2|10974.2|10985.7|10980.7|10977.7|10972.7|49
1715071200000|2024-05-07 08:40:00|10978.7|10973.7|10976.7|10971.7|10981.7|10976.7|10973.7|10968.7|29
1715071500000|2024-05-07 08:45:00|10977.7|10972.7|10982.7|10977.7|10983.7|10978.7|10976.7|10971.7|29
1715071800000|2024-05-07 08:50:00|10983.2|10978.2|10984.2|10979.2|10989.2|10984.2|10980.7|10975.7|29
1715072100000|2024-05-07 08:55:00|10983.7|10978.7|10986.7|10981.7|10988.2|10983.2|10983.2|10978.2|24
1715072400000|2024-05-07 09:00:00|10988.2|10983.2|10987.7|10982.7|10992.7|10987.7|10987.7|10982.7|36
1715072700000|2024-05-07 09:05:00|10987.2|10982.2|10993.7|10988.7|10994.7|10989.7|10987.2|10982.2|45
1715073000000|2024-05-07 09:10:00|10994.7|10989.7|11003.7|10998.7|11003.7|10998.7|10992.7|10987.7|94
1715073300000|2024-05-07 09:15:00|11003.2|10998.2|11007.7|11002.7|11008.7|11003.7|11000.7|10995.7|75
1715073600000|2024-05-07 09:20:00|11008.2|11003.2|11003.7|10998.7|11008.2|11003.2|11003.2|10998.2|62
1715073900000|2024-05-07 09:25:00|11004.2|10999.2|11002.2|10997.2|11006.7|11001.7|11001.2|10996.2|31
1715074200000|2024-05-07 09:30:00|11002.7|10997.7|10999.7|10994.7|11005.2|11000.2|10996.7|10991.7|26
1715074500000|2024-05-07 09:35:00|11000.2|10995.2|10998.7|10993.7|11002.2|10997.2|10996.7|10991.7|15
1715074800000|2024-05-07 09:40:00|10999.2|10994.2|11002.7|10997.7|11002.7|10997.7|10997.7|10992.7|16
1715075100000|2024-05-07 09:45:00|11002.2|10997.2|11000.2|10995.2|11003.2|10998.2|10996.2|10991.2|18
1715075400000|2024-05-07 09:50:00|10999.7|10994.7|11005.2|11000.2|11005.7|11000.7|10995.7|10990.7|17
1715075700000|2024-05-07 09:55:00|11005.7|11000.7|11005.2|11000.2|11008.2|11003.2|11003.2|10998.2|29
1715076000000|2024-05-07 10:00:00|11005.7|11000.7|11005.7|11000.7|11006.7|11001.7|11002.2|10997.2|42
1715076300000|2024-05-07 10:05:00|11005.2|11000.2|11003.7|10998.7|11007.2|11002.2|11003.2|10998.2|17
1715076600000|2024-05-07 10:10:00|11004.2|10999.2|11007.7|11002.7|11010.2|11005.2|11003.2|10998.2|42
1715076900000|2024-05-07 10:15:00|11008.2|11003.2|11008.7|11003.7|11011.2|11006.2|11007.2|11002.2|20
1715077200000|2024-05-07 10:20:00|11008.2|11003.2|11004.7|10999.7|11008.7|11003.7|11002.2|10997.2|24
1715077500000|2024-05-07 10:25:00|11005.2|11000.2|11003.7|10998.7|11005.7|11000.7|11001.7|10996.7|19
1715077800000|2024-05-07 10:30:00|11003.2|10998.2|11006.7|11001.7|11006.7|11001.7|11000.2|10995.2|35
1715078100000|2024-05-07 10:35:00|11007.2|11002.2|11001.7|10996.7|11007.2|11002.2|11001.2|10996.2|38
1715078400000|2024-05-07 10:40:00|11002.2|10997.2|11008.2|11003.2|11008.2|11003.2|11001.2|10996.2|57
1715078700000|2024-05-07 10:45:00|11008.7|11003.7|11001.7|10996.7|11008.7|11003.7|11000.7|10995.7|17
1715079000000|2024-05-07 10:50:00|11002.2|10997.2|11002.2|10997.2|11006.2|11001.2|11000.2|10995.2|24
1715079300000|2024-05-07 10:55:00|11001.7|10996.7|11002.2|10997.2|11006.7|11001.7|10999.7|10994.7|38
1715079600000|2024-05-07 11:00:00|11002.7|10997.7|11003.2|10998.2|11005.7|11000.7|10999.7|10994.7|61
1715079900000|2024-05-07 11:05:00|11004.2|10999.2|11003.2|10998.2|11005.7|11000.7|11001.2|10996.2|56
1715080200000|2024-05-07 11:10:00|11003.7|10998.7|11008.7|11003.7|11008.7|11003.7|11002.2|10997.2|52
1715080500000|2024-05-07 11:15:00|11008.2|11003.2|11008.7|11003.7|11009.2|11004.2|11005.2|11000.2|45
1715080800000|2024-05-07 11:20:00|11008.2|11003.2|11005.7|11000.7|11009.7|11004.7|11005.7|11000.7|16
1715081100000|2024-05-07 11:25:00|11006.2|11001.2|11007.7|11002.7|11008.7|11003.7|11002.7|10997.7|33
1715081400000|2024-05-07 11:30:00|11008.2|11003.2|11009.7|11004.7|11011.2|11006.2|11006.7|11001.7|36
1715081700000|2024-05-07 11:35:00|11010.2|11005.2|11013.7|11008.7|11015.7|11010.7|11008.7|11003.7|59
1715082000000|2024-05-07 11:40:00|11012.5|11007.5|11012.5|11007.5|11017|11012|11012|11007|33
1715082300000|2024-05-07 11:45:00|11012|11007|11015.5|11010.5|11016|11011|11011.5|11006.5|31
1715082600000|2024-05-07 11:50:00|11016|11011|11020.5|11015.5|11020.5|11015.5|11013.5|11008.5|13
1715082900000|2024-05-07 11:55:00|11020|11015|11026.5|11021.5|11026.5|11021.5|11020|11015|101
1715083200000|2024-05-07 12:00:00|11027|11022|11028.5|11023.5|11030|11025|11024.5|11019.5|86
1715083500000|2024-05-07 12:05:00|11028|11023|11025|11020|11028.5|11023.5|11024|11019|47
1715083800000|2024-05-07 12:10:00|11025.5|11020.5|11020.5|11015.5|11026.5|11021.5|11020.5|11015.5|32
1715084100000|2024-05-07 12:15:00|11021|11016|11024|11019|11025|11020|11020.5|11015.5|38
1715084400000|2024-05-07 12:20:00|11024.5|11019.5|11030.5|11025.5|11030.5|11025.5|11021|11016|33
1715084700000|2024-05-07 12:25:00|11031|11026|11027.5|11022.5|11032.5|11027.5|11027.5|11022.5|27
1715085000000|2024-05-07 12:30:00|11027|11022|11028.5|11023.5|11030|11025|11026|11021|49
1715085300000|2024-05-07 12:35:00|11028|11023|11025.5|11020.5|11029|11024|11024.5|11019.5|35
1715085600000|2024-05-07 12:40:00|11026|11021|11024|11019|11027|11022|11024|11019|24
1715085900000|2024-05-07 12:45:00|11024.5|11019.5|11034|11029|11034.5|11029.5|11024.5|11019.5|52
1715086200000|2024-05-07 12:50:00|11033.5|11028.5|11044.5|11039.5|11046.5|11041.5|11033.5|11028.5|52
1715086500000|2024-05-07 12:55:00|11044|11039|11049|11044|11050|11045|11041|11036|94
1715086800000|2024-05-07 13:00:00|11050|11045|11056.5|11051.5|11057|11052|11049|11044|46
1715087100000|2024-05-07 13:05:00|11057|11052|11063.5|11058.5|11063.5|11058.5|11056.5|11051.5|35
1715087400000|2024-05-07 13:10:00|11062.5|11057.5|11059.5|11054.5|11063|11058|11056.5|11051.5|98
1715087700000|2024-05-07 13:15:00|11060|11055|11060.5|11055.5|11060.5|11055.5|11053.5|11048.5|49
1715088000000|2024-05-07 13:20:00|11061|11056|11062.5|11057.5|11062.5|11057.5|11054.5|11049.5|102
1715088300000|2024-05-07 13:25:00|11062|11057|11059.5|11054.5|11065.5|11060.5|11059.5|11054.5|114
1715088600000|2024-05-07 13:30:00|11059|11054|11061|11056|11062|11057|11055|11050|81
1715088900000|2024-05-07 13:35:00|11060|11055|11069|11064|11069|11064|11056.5|11051.5|74
1715089200000|2024-05-07 13:40:00|11068.5|11063.5|11070.5|11065.5|11072.5|11067.5|11066|11061|87
1715089500000|2024-05-07 13:45:00|11071|11066|11068.5|11063.5|11073|11068|11066.5|11061.5|82
1715089800000|2024-05-07 13:50:00|11068|11063|11065.5|11060.5|11071|11066|11064.5|11059.5|55
1715090100000|2024-05-07 13:55:00|11066|11061|11066.5|11061.5|11072.5|11067.5|11065.5|11060.5|65
1715090400000|2024-05-07 14:00:00|11067|11062|11065.5|11060.5|11073|11068|11065.5|11060.5|73
1715090700000|2024-05-07 14:05:00|11065|11060|11070|11065|11072|11067|11064|11059|70
1715091000000|2024-05-07 14:10:00|11069.4|11064.4|11071.9|11066.9|11073.4|11068.4|11068.9|11063.9|40
1715091300000|2024-05-07 14:15:00|11071.4|11066.4|11070.4|11065.4|11071.9|11066.9|11065.4|11060.4|38
1715091600000|2024-05-07 14:20:00|11070.9|11065.9|11066.9|11061.9|11071.4|11066.4|11059.9|11054.9|54
1715091900000|2024-05-07 14:25:00|11067.4|11062.4|11068.9|11063.9|11073.9|11068.9|11067.4|11062.4|37
1715092200000|2024-05-07 14:30:00|11068.4|11063.4|11070.9|11065.9|11075.4|11070.4|11067.9|11062.9|65
1715092500000|2024-05-07 14:35:00|11071.4|11066.4|11071.9|11066.9|11075.9|11070.9|11069.9|11064.9|76
1715092800000|2024-05-07 14:40:00|11071.4|11066.4|11067.9|11062.9|11073.4|11068.4|11066.4|11061.4|56
1715093100000|2024-05-07 14:45:00|11067.4|11062.4|11075.4|11070.4|11075.4|11070.4|11066.4|11061.4|70
1715093400000|2024-05-07 14:50:00|11074.9|11069.9|11072.9|11067.9|11075.4|11070.4|11071.9|11066.9|60
1715093700000|2024-05-07 14:55:00|11073.4|11068.4|11080.4|11075.4|11080.9|11075.9|11072.4|11067.4|44
1715094000000|2024-05-07 15:00:00|11079.9|11074.9|11082.9|11077.9|11084.4|11079.4|11079.4|11074.4|98
1715094300000|2024-05-07 15:05:00|11082.4|11077.4|11082.9|11077.9|11087.4|11082.4|11081.4|11076.4|103
1715094600000|2024-05-07 15:10:00|11083.4|11078.4|11087.9|11082.9|11089.4|11084.4|11083.4|11078.4|124
1715094900000|2024-05-07 15:15:00|11086.9|11081.9|11087.9|11082.9|11093.4|11088.4|11086.9|11081.9|99
1715095200000|2024-05-07 15:20:00|11088.4|11083.4|11085.4|11080.4|11089.4|11084.4|11081.9|11076.9|83
1715095500000|2024-05-07 15:25:00|11084.4|11079.4|11084.9|11079.9|11085.4|11080.4|11079.9|11074.9|234
1715095800000|2024-05-07 15:30:00|11085.9|11080.9|11086.9|11080.9|11093.9|11086.9|11083.9|11077.9|377
1715096100000|2024-05-07 15:35:00|11087.9|11081.9|11088.9|11081.9|11088.9|11082.9|11082.9|11075.9|152
1715096400000|2024-05-07 15:40:00|11087.9|11082.9|11087.9|11081.9|11088.9|11082.9|11084.9|11078.9|53
1715096700000|2024-05-07 15:45:00|11088.9|11082.9|11089.9|11082.9|11092.9|11086.9|11088.9|11081.9|20
1715097000000|2024-05-07 15:50:00|11090.9|11083.9|11093.9|11086.9|11093.9|11086.9|11090.9|11083.9|13
1715097300000|2024-05-07 15:55:00|11094.9|11087.9|11094.9|11087.9|11094.9|11088.9|11091.9|11084.9|5
1715097600000|2024-05-07 16:00:00|11093.9|11088.9|11093.9|11087.9|11094.9|11088.9|11093.9|11086.9|3
1715097900000|2024-05-07 16:05:00|11094.9|11088.9|11094.9|11088.9|11094.9|11088.9|11092.9|11085.9|2
1715098200000|2024-05-07 16:10:00|11095.9|11086.9|11092.9|11085.9|11095.9|11087.9|11091.9|11085.9|8
1715098500000|2024-05-07 16:15:00|11093.9|11086.9|11092.9|11085.9|11093.9|11086.9|11092.9|11085.9|2
1715098800000|2024-05-07 16:20:00|11091.9|11086.9|11090.9|11083.9|11091.9|11086.9|11089.9|11082.9|3
1715099100000|2024-05-07 16:25:00|11089.9|11084.9|11089.9|11082.9|11090.9|11084.9|11088.9|11082.9|10
1715099400000|2024-05-07 16:30:00|11088.9|11081.9|11087.9|11081.9|11088.9|11082.9|11087.9|11081.9|1
1715099700000|2024-05-07 16:35:00|11088.9|11082.9|11089.9|11082.9|11090.9|11083.9|11087.9|11081.9|24
1715100000000|2024-05-07 16:40:00|11090.9|11084.9|11087.9|11080.9|11091.9|11085.9|11086.9|11080.9|8
1715100300000|2024-05-07 16:45:00|11086.9|11079.9|11088.9|11081.9|11088.9|11081.9|11085.9|11078.9|5
1715100600000|2024-05-07 16:50:00|11087.9|11080.9|11087.9|11080.9|11088.9|11081.9|11084.9|11078.9|2
1715100900000|2024-05-07 16:55:00|11086.9|11079.9|11089.9|11082.9|11091.9|11085.9|11086.9|11079.9|20
1715101200000|2024-05-07 17:00:00|11090.9|11083.9|11093.9|11085.9|11093.9|11087.9|11090.9|11083.9|8
1715101500000|2024-05-07 17:05:00|11092.9|11084.9|11093.9|11085.9|11094.9|11088.9|11092.9|11084.9|1
1715101800000|2024-05-07 17:10:00|11092.9|11084.9|11093.9|11086.9|11094.9|11087.9|11091.9|11084.9|20
1715102100000|2024-05-07 17:15:00|11094.9|11085.9|11093.9|11086.9|11094.9|11086.9|11091.9|11083.9|1
1715102400000|2024-05-07 17:20:00|11094.9|11087.9|11094.9|11086.9|11095.9|11089.9|11093.9|11086.9|4
1715102700000|2024-05-07 17:25:00|11093.9|11084.9|11093.9|11086.9|11094.9|11086.9|11091.9|11084.9|5
1715103000000|2024-05-07 17:30:00|11094.9|11087.9|11092.9|11085.9|11095.9|11088.9|11092.9|11085.9|5
1715103300000|2024-05-07 17:35:00|11093.9|11086.9|11091.9|11084.9|11093.9|11086.9|11090.9|11083.9|2
1715103600000|2024-05-07 17:40:00|11090.9|11082.9|11089.9|11083.9|11091.9|11083.9|11089.9|11081.9|2
1715103900000|2024-05-07 17:45:00|11091.9|11084.9|11085.9|11077.9|11091.9|11084.9|11083.9|11076.9|5
1715104200000|2024-05-07 17:50:00|11084.9|11076.9|11085.9|11077.9|11088.9|11081.9|11083.9|11073.9|9
1715104500000|2024-05-07 17:55:00|11084.9|11076.9|11083.8|11071.8|11085.9|11078.9|11081.4|11071.8|9
1715104800000|2024-05-07 18:00:00|11083.9|11071.9|11087.7|11075.7|11087.9|11075.9|11083.8|11071.8|0
1715105100000|2024-05-07 18:05:00|11085.7|11073.7|11083.6|11071.6|11087.7|11075.7|11081.5|11069.5|0
1715105400000|2024-05-07 18:10:00|11083.7|11071.7|11085.6|11073.6|11085.7|11073.7|11083.6|11071.6|0
1715105700000|2024-05-07 18:15:00|11083.6|11071.6|11081.5|11069.5|11085.6|11073.6|11081.5|11069.5|0
1715106000000|2024-05-07 18:20:00|11083.4|11071.4|11083.5|11071.5|11087.5|11075.5|11081.4|11069.4|0
1715106300000|2024-05-07 18:25:00|11085.5|11073.5|11083.3|11071.3|11085.5|11073.5|11083.2|11071.2|0
1715106600000|2024-05-07 18:30:00|11085.2|11073.2|11083.1|11071.1|11085.3|11073.3|11081.1|11069.1|0
1715106900000|2024-05-07 18:35:00|11081.2|11069.2|11083.2|11071.2|11083.2|11071.2|11081.1|11069.1|0
1715107200000|2024-05-07 18:40:00|11082.2|11070.2|11085.4|11073.4|11087.3|11075.3|11082.2|11070.2|0
1715107500000|2024-05-07 18:45:00|11085.3|11073.3|11087.2|11075.2|11089.2|11077.2|11085.2|11073.2|0
1715107800000|2024-05-07 18:50:00|11085.3|11073.3|11085.2|11073.2|11087.3|11075.3|11083.2|11071.2|0
1715108100000|2024-05-07 18:55:00|11085.3|11073.3|11085.3|11073.3|11087.2|11075.2|11085.2|11073.2|0
1715108400000|2024-05-07 19:00:00|11085.2|11073.2|11085.3|11073.3|11087.3|11075.3|11083.2|11071.2|0
1715108700000|2024-05-07 19:05:00|11085.2|11073.2|11087.3|11075.3|11089.3|11077.3|11085.2|11073.2|0
1715109000000|2024-05-07 19:10:00|11089.3|11077.3|11089.3|11077.3|11089.3|11077.3|11085.3|11073.3|0
1715109300000|2024-05-07 19:15:00|11087.3|11075.3|11087.2|11075.2|11087.3|11075.3|11083.2|11071.2|0
1715109600000|2024-05-07 19:20:00|11086.2|11074.2|11089.3|11077.3|11089.3|11077.3|11085.2|11073.2|0
1715109900000|2024-05-07 19:25:00|11089.2|11077.2|11089.3|11077.3|11089.3|11077.3|11089.2|11077.2|0
1715110200000|2024-05-07 19:30:00|11089.2|11077.2|11087.3|11075.3|11091.2|11079.2|11087.2|11075.2|0
1715110500000|2024-05-07 19:35:00|11089.2|11077.2|11087.4|11075.4|11091.3|11079.3|11087.3|11075.3|0
1715110800000|2024-05-07 19:40:00|11089.3|11077.3|11085.3|11073.3|11089.4|11077.4|11085.3|11073.3|0
1715111100000|2024-05-07 19:45:00|11087.3|11075.3|11089.4|11077.4|11089.4|11077.4|11085.4|11073.4|0
1715111400000|2024-05-07 19:50:00|11089.5|11077.5|11089.6|11077.6|11091.6|11079.6|11089.5|11077.5|0
1715111700000|2024-05-07 19:55:00|11089.5|11077.5|11084.4|11072.4|11089.5|11077.5|11083.5|11071.5|0
1715112000000|2024-05-07 20:00:00|11082.1|11070.1|11083.5|11071.5|11084.1|11072.1|11078.7|11066.7|0
1715112300000|2024-05-07 20:05:00|11084.5|11072.5|11086.9|11074.9|11087.9|11075.9|11084.5|11072.5|0
1715112600000|2024-05-07 20:10:00|11087.5|11075.5|11087.5|11075.5|11087.9|11075.9|11085.5|11073.5|0
1715112900000|2024-05-07 20:15:00|11087.9|11075.9|11084.5|11072.5|11087.9|11075.9|11084.1|11072.1|0
1715113200000|2024-05-07 20:20:00|11085.1|11073.1|11086.5|11074.5|11086.9|11074.9|11085.1|11073.1|0
1715113500000|2024-05-07 20:25:00|11085.9|11073.9|11085.1|11073.1|11085.9|11073.9|11084.5|11072.5|0
1715113800000|2024-05-07 20:30:00|11084.7|11072.7|11085.5|11073.5|11085.9|11073.9|11084.5|11072.5|0
1715114100000|2024-05-07 20:35:00|11085.3|11073.3|11085.5|11073.5|11085.9|11073.9|11085.1|11073.1|0
1715114400000|2024-05-07 20:40:00|11085.7|11073.7|11085.5|11073.5|11085.7|11073.7|11085.1|11073.1|0
1715114700000|2024-05-07 20:45:00|11085.1|11073.1|11084.5|11072.5|11085.5|11073.5|11084.1|11072.1|0
1715115000000|2024-05-07 20:50:00|11084.1|11072.1|11080.7|11068.7|11084.1|11072.1|11080.7|11068.7|0
1715115300000|2024-05-07 20:55:00|11080.3|11068.3|11078|11066|11080.7|11068.7|11076.8|11064.8|0
1715115600000|2024-05-07 21:00:00|11078.1|11066.1|11078|11066|11079.6|11067.6|11078|11066|0
1715115900000|2024-05-07 21:05:00|11078.4|11066.4|11078.2|11066.2|11078.4|11066.4|11078|11066|0
1715116200000|2024-05-07 21:10:00|11078.4|11066.4|11078.8|11066.8|11080|11068|11078.4|11066.4|0
1715116500000|2024-05-07 21:15:00|11078.6|11066.6|11078.4|11066.4|11078.6|11066.6|11078.4|11066.4|0
1715116800000|2024-05-07 21:20:00|11077.6|11065.6|11078.6|11066.6|11078.8|11066.8|11076.6|11064.6|0
1715117100000|2024-05-07 21:25:00|11078.4|11066.4|11078.4|11066.4|11078.4|11066.4|11078.4|11066.4|0
1715117400000|2024-05-07 21:30:00|11078|11066|11078.4|11066.4|11078.8|11066.8|11078|11066|0
1715117700000|2024-05-07 21:35:00|11078.6|11066.6|11078.6|11066.6|11078.6|11066.6|11078.2|11066.2|0
1715118000000|2024-05-07 21:40:00|11079|11067|11078.8|11066.8|11079|11067|11078.8|11066.8|0
1715118300000|2024-05-07 21:45:00|11079.2|11067.2|11078.8|11066.8|11079.2|11067.2|11078.8|11066.8|0
1715118600000|2024-05-07 21:50:00|11079.2|11067.2|11078.6|11066.6|11080|11068|11078.6|11066.6|0
1715118900000|2024-05-07 21:55:00|11078.8|11066.8|11079.6|11067.6|11079.6|11067.6|11078.6|11066.6|0
1715119200000|2024-05-07 22:00:00|11078.2|11066.2|11075.8|11063.8|11079.8|11067.8|11075|11063|0
1715119500000|2024-05-07 22:05:00|11076.2|11064.2|11073.2|11061.2|11076.6|11064.6|11072.4|11060.4|0
1715119800000|2024-05-07 22:10:00|11073.4|11061.4|11075.6|11063.6|11075.6|11063.6|11073.2|11061.2|0
1715120100000|2024-05-07 22:15:00|11075.8|11063.8|11076.2|11064.2|11076.6|11064.6|11075.6|11063.6|0
1715120400000|2024-05-07 22:20:00|11076.6|11064.6|11077.6|11065.6|11078.6|11066.6|11076.6|11064.6|0
1715120700000|2024-05-07 22:25:00|11077.8|11065.8|11079.4|11067.4|11079.4|11067.4|11077.6|11065.6|0
1715121000000|2024-05-07 22:30:00|11080|11068|11081.4|11069.4|11081.4|11069.4|11079.4|11067.4|0
1715121300000|2024-05-07 22:35:00|11081.8|11069.8|11081.8|11069.8|11082.4|11070.4|11081|11069|0
1715121600000|2024-05-07 22:40:00|11082.4|11070.4|11081|11069|11082.6|11070.6|11080.4|11068.4|0
1715121900000|2024-05-07 22:45:00|11080.4|11068.4|11081.8|11069.8|11082.8|11070.8|11080.4|11068.4|0
1715122200000|2024-05-07 22:50:00|11082.2|11070.2|11083.3|11071.3|11083.6|11071.6|11081.8|11069.8|0
1715122500000|2024-05-07 22:55:00|11083.5|11071.5|11083.6|11071.6|11083.6|11071.6|11082.8|11070.8|0
1715122800000|2024-05-07 23:00:00|11083.3|11071.3|11081.9|11069.9|11084|11072|11081.9|11069.9|0
1715123100000|2024-05-07 23:05:00|11082.4|11070.4|11084.9|11072.9|11085.4|11073.4|11082.4|11070.4|0
1715123400000|2024-05-07 23:10:00|11085.1|11073.1|11084.5|11072.5|11085.8|11073.8|11084.5|11072.5|0
1715123700000|2024-05-07 23:15:00|11084.7|11072.7|11084.8|11072.8|11085.6|11073.6|11084|11072|0
1715124000000|2024-05-07 23:20:00|11085.3|11073.3|11084.8|11072.8|11085.6|11073.6|11084.8|11072.8|0
1715124300000|2024-05-07 23:25:00|11085.3|11073.3|11083.2|11071.2|11085.3|11073.3|11082.6|11070.6|0
1715124600000|2024-05-07 23:30:00|11083.1|11071.1|11082.3|11070.3|11083.2|11071.2|11082.3|11070.3|0
1715124900000|2024-05-07 23:35:00|11082.1|11070.1|11082.6|11070.6|11083.2|11071.2|11081|11069|0
1715125200000|2024-05-07 23:40:00|11083.2|11071.2|11082.6|11070.6|11083.2|11071.2|11082.3|11070.3|0
1715125500000|2024-05-07 23:45:00|11082.4|11070.4|11082.6|11070.6|11082.6|11070.6|11081.7|11069.7|0
1715125800000|2024-05-07 23:50:00|11082.3|11070.3|11083.5|11071.5|11084.4|11072.4|11082.3|11070.3|0
1715126100000|2024-05-07 23:55:00|11083.2|11071.2|11082.6|11070.6|11083.2|11071.2|11082.3|11070.3|0
1715126400000|2024-05-08 00:00:00|11083.2|11071.2|11090|11078|11092.5|11080.5|11083.2|11071.2|0
1715126700000|2024-05-08 00:05:00|11090.2|11078.2|11090.7|11078.7|11090.7|11078.7|11089.1|11077.1|0
1715127000000|2024-05-08 00:10:00|11090.4|11078.4|11089.6|11077.6|11090.8|11078.8|11088.7|11076.7|0
1715127300000|2024-05-08 00:15:00|11089.5|11077.5|11093.9|11081.9|11095.6|11083.6|11088.7|11076.7|0
1715127600000|2024-05-08 00:20:00|11093|11081|11090.4|11078.4|11093.9|11081.9|11090.4|11078.4|0
1715127900000|2024-05-08 00:25:00|11088.7|11076.7|11087|11075|11090.4|11078.4|11085.2|11073.2|0
1715128200000|2024-05-08 00:30:00|11085.2|11073.2|11083.5|11071.5|11085.2|11073.2|11083.5|11071.5|0
1715128500000|2024-05-08 00:35:00|11081.8|11069.8|11085.2|11073.2|11085.2|11073.2|11081.8|11069.8|0
1715129100000|2024-05-08 00:45:00|11083.5|11071.5|11083.5|11071.5|11083.5|11071.5|11081.7|11069.7|0
1715129400000|2024-05-08 00:50:00|11084.3|11072.3|11085.2|11073.2|11085.2|11073.2|11084.3|11072.3|0
1715130000000|2024-05-08 01:00:00|11083.5|11071.5|11081.8|11069.8|11083.5|11071.5|11080.9|11068.9|0
1715130300000|2024-05-08 01:05:00|11080|11068|11080|11068|11081.8|11069.8|11080|11068|0
1715130600000|2024-05-08 01:10:00|11081.8|11069.8|11081.8|11069.8|11081.8|11069.8|11080.9|11068.9|0
1715130900000|2024-05-08 01:15:00|11082.7|11070.7|11084.4|11072.4|11085.3|11073.3|11082.7|11070.7|0
1715131200000|2024-05-08 01:20:00|11083.5|11071.5|11080.9|11068.9|11083.5|11071.5|11080.9|11068.9|0
1715131500000|2024-05-08 01:25:00|11080|11068|11083.5|11071.5|11083.5|11071.5|11080|11068|0
1715131800000|2024-05-08 01:30:00|11081.8|11069.8|11081.8|11069.8|11083.5|11071.5|11080|11068|0
1715132100000|2024-05-08 01:35:00|11080.9|11068.9|11081.7|11069.7|11081.8|11069.8|11080|11068|0
1715132400000|2024-05-08 01:40:00|11081.8|11069.8|11085.2|11073.2|11085.2|11073.2|11081.7|11069.7|0
1715132700000|2024-05-08 01:45:00|11083.5|11071.5|11083.5|11071.5|11083.5|11071.5|11083.4|11071.4|0
1715133000000|2024-05-08 01:50:00|11083.4|11071.4|11080|11068|11083.5|11071.5|11080|11068|0
1715133300000|2024-05-08 01:55:00|11081.7|11069.7|11081.7|11069.7|11081.7|11069.7|11080|11068|0
1715133600000|2024-05-08 02:00:00|11080.9|11068.9|11085.2|11073.2|11085.2|11073.2|11080|11068|0
1715133900000|2024-05-08 02:05:00|11084.3|11072.3|11081.7|11069.7|11084.3|11072.3|11081.7|11069.7|0
1715134200000|2024-05-08 02:10:00|11083.4|11071.4|11081.7|11069.7|11083.4|11071.4|11081.7|11069.7|0
1715134500000|2024-05-08 02:15:00|11080.9|11068.9|11080|11068|11080.9|11068.9|11079.9|11067.9|0
1715134800000|2024-05-08 02:20:00|11079.1|11067.1|11078.3|11066.3|11080|11068|11078.2|11066.2|0
1715135100000|2024-05-08 02:25:00|11079.1|11067.1|11080|11068|11080|11068|11078.2|11066.2|0
1715135400000|2024-05-08 02:30:00|11079.1|11067.1|11078.2|11066.2|11080|11068|11078.2|11066.2|0
1715135700000|2024-05-08 02:35:00|11074.8|11062.8|11076.5|11064.5|11076.5|11064.5|11074.8|11062.8|0
1715136000000|2024-05-08 02:40:00|11074.8|11062.8|11076.5|11064.5|11076.5|11064.5|11074.8|11062.8|0
1715136300000|2024-05-08 02:45:00|11076.6|11064.6|11077.4|11065.4|11080|11068|11076.5|11064.5|0
1715136600000|2024-05-08 02:50:00|11076.6|11064.6|11076.6|11064.6|11078.3|11066.3|11076.6|11064.6|0
1715136900000|2024-05-08 02:55:00|11078.3|11066.3|11080|11068|11080|11068|11078.3|11066.3|0
1715137200000|2024-05-08 03:00:00|11080.1|11068.1|11080|11068|11080.1|11068.1|11080|11068|0
1715137500000|2024-05-08 03:05:00|11081.8|11069.8|11078.3|11066.3|11081.8|11069.8|11078.3|11066.3|0
1715138100000|2024-05-08 03:15:00|11080|11068|11077.4|11065.4|11080|11068|11077.4|11065.4|0
1715138400000|2024-05-08 03:20:00|11078.3|11066.3|11076.5|11064.5|11078.3|11066.3|11076.5|11064.5|0
1715138700000|2024-05-08 03:25:00|11076.6|11064.6|11078.3|11066.3|11078.3|11066.3|11074.8|11062.8|0
1715139000000|2024-05-08 03:30:00|11080|11068|11080|11068|11080|11068|11080|11068|0
1715139300000|2024-05-08 03:35:00|11081.8|11069.8|11081.8|11069.8|11081.8|11069.8|11080|11068|0
1715139600000|2024-05-08 03:40:00|11082.7|11070.7|11083.6|11071.6|11083.6|11071.6|11081.8|11069.8|0
1715139900000|2024-05-08 03:45:00|11083.5|11071.5|11080.1|11068.1|11083.6|11071.6|11080.1|11068.1|0
1715140200000|2024-05-08 03:50:00|11080.9|11068.9|11080.1|11068.1|11081.8|11069.8|11080.1|11068.1|0
1715140500000|2024-05-08 03:55:00|11080.9|11068.9|11080.1|11068.1|11081.8|11069.8|11078.3|11066.3|0
1715140800000|2024-05-08 04:00:00|11080|11068|11080.9|11068.9|11080.9|11068.9|11079.2|11067.2|0
1715141100000|2024-05-08 04:05:00|11080.1|11068.1|11081.8|11069.8|11081.8|11069.8|11080|11068|0
1715142000000|2024-05-08 04:20:00|11081.7|11069.7|11081.7|11069.7|11081.7|11069.7|11081.7|11069.7|0
1715142300000|2024-05-08 04:25:00|11081.8|11069.8|11081.7|11069.7|11083.5|11071.5|11081.7|11069.7|0
1715142600000|2024-05-08 04:30:00|11080|11068|11078.2|11066.2|11080|11068|11078.2|11066.2|0
1715142900000|2024-05-08 04:35:00|11076.5|11064.5|11080|11068|11080|11068|11076.5|11064.5|0
1715144100000|2024-05-08 04:55:00|11078.3|11066.3|11075.7|11063.7|11078.3|11066.3|11074.8|11062.8|0
1715144400000|2024-05-08 05:00:00|11074.8|11062.8|11078.2|11066.2|11078.3|11066.3|11073|11061|0
1715144700000|2024-05-08 05:05:00|11080|11068|11074.8|11062.8|11080|11068|11074.8|11062.8|0
1715145000000|2024-05-08 05:10:00|11075.7|11063.7|11073.1|11061.1|11077.4|11065.4|11073.1|11061.1|0
1715145600000|2024-05-08 05:20:00|11071.3|11059.3|11073|11061|11073.1|11061.1|11071.3|11059.3|0
1715145900000|2024-05-08 05:25:00|11073.1|11061.1|11073.1|11061.1|11073.9|11061.9|11073.1|11061.1|0
1715146200000|2024-05-08 05:30:00|11074.8|11062.8|11074.8|11062.8|11074.8|11062.8|11074.8|11062.8|0
1715146500000|2024-05-08 05:35:00|11073.1|11061.1|11073.1|11061.1|11074.9|11062.9|11073.1|11061.1|0
1715146800000|2024-05-08 05:40:00|11071.4|11059.4|11073.1|11061.1|11073.1|11061.1|11071.4|11059.4|0
1715147100000|2024-05-08 05:45:00|11071.4|11059.4|11076.6|11064.6|11076.6|11064.6|11071.4|11059.4|0
1715147400000|2024-05-08 05:50:00|11074.9|11062.9|11076.6|11064.6|11076.6|11064.6|11074.9|11062.9|0
1715147700000|2024-05-08 05:55:00|11077.5|11065.5|11080.1|11068.1|11081.8|11069.8|11076.6|11064.6|0
1715148000000|2024-05-08 06:00:00|11078.3|11066.3|11081.1|11076.1|11087.1|11082.1|11076.6|11064.6|17
1715148300000|2024-05-08 06:05:00|11081.6|11076.6|11082.1|11077.1|11082.1|11077.1|11081.6|11076.6|0
1715148600000|2024-05-08 06:10:00|11082.6|11077.6|11081.6|11076.6|11082.6|11077.6|11081.1|11076.1|0
1715148900000|2024-05-08 06:15:00|11080.6|11075.6|11081.1|11076.1|11081.6|11076.6|11080.6|11075.6|0
1715149200000|2024-05-08 06:20:00|11080.1|11075.1|11072.1|11067.1|11080.1|11075.1|11071.1|11066.1|41
1715149500000|2024-05-08 06:25:00|11072.6|11067.6|11080.6|11075.6|11080.6|11075.6|11072.6|11067.6|15
1715149800000|2024-05-08 06:30:00|11079.1|11074.1|11082.1|11077.1|11082.6|11077.6|11078.6|11073.6|15
1715150100000|2024-05-08 06:35:00|11081.6|11076.6|11085.1|11080.1|11087.1|11082.1|11080.6|11075.6|6
1715150400000|2024-05-08 06:40:00|11085.6|11080.6|11087.6|11082.6|11092.1|11087.1|11084.6|11079.6|17
1715150700000|2024-05-08 06:45:00|11088.1|11083.1|11092.1|11087.1|11092.1|11087.1|11088.1|11083.1|3
1715151000000|2024-05-08 06:50:00|11092.6|11087.6|11091.6|11086.6|11094.1|11089.1|11087.1|11082.1|15
1715151300000|2024-05-08 06:55:00|11092.1|11087.1|11100.6|11095.6|11100.6|11095.6|11081.1|11076.1|48
1715151600000|2024-05-08 07:00:00|11100.1|11095.1|11108.1|11103.1|11120.1|11115.1|11100.1|11095.1|491
1715151900000|2024-05-08 07:05:00|11107.6|11102.6|11094.1|11089.1|11108.6|11103.6|11089.1|11084.1|231
1715152200000|2024-05-08 07:10:00|11094.6|11089.6|11093.1|11088.1|11096.1|11091.1|11080.1|11075.1|184
1715152500000|2024-05-08 07:15:00|11093.6|11088.6|11103.1|11098.1|11103.1|11098.1|11087.1|11082.1|128
1715152800000|2024-05-08 07:20:00|11103.6|11098.6|11095.1|11090.1|11105.1|11100.1|11092.1|11087.1|94
1715153100000|2024-05-08 07:25:00|11094.6|11089.6|11090.1|11085.1|11097.1|11092.1|11090.1|11085.1|89
1715153400000|2024-05-08 07:30:00|11089.6|11084.6|11096.6|11091.6|11096.6|11091.6|11087.6|11082.6|146
1715153700000|2024-05-08 07:35:00|11095.1|11090.1|11099.1|11094.1|11103.6|11098.6|11088.1|11083.1|154
1715154000000|2024-05-08 07:40:00|11097.9|11092.9|11108.4|11103.4|11108.9|11103.9|11097.4|11092.4|81
1715154300000|2024-05-08 07:45:00|11107.9|11102.9|11098.4|11093.4|11108.9|11103.9|11097.4|11092.4|86
1715154600000|2024-05-08 07:50:00|11098.9|11093.9|11105.4|11100.4|11106.4|11101.4|11097.9|11092.9|110
1715154900000|2024-05-08 07:55:00|11106.9|11101.9|11116.9|11111.9|11123.4|11118.4|11103.9|11098.9|210
1715155200000|2024-05-08 08:00:00|11116.4|11111.4|11119.9|11114.9|11122.9|11117.9|11115.4|11110.4|89
1715155500000|2024-05-08 08:05:00|11119.4|11114.4|11121.9|11116.9|11126.4|11121.4|11118.9|11113.9|72
1715155800000|2024-05-08 08:10:00|11122.4|11117.4|11113.9|11108.9|11125.9|11120.9|11109.4|11104.4|73
1715156100000|2024-05-08 08:15:00|11114.4|11109.4|11106.9|11101.9|11115.9|11110.9|11105.9|11100.9|44
1715156400000|2024-05-08 08:20:00|11106.4|11101.4|11110.4|11105.4|11111.4|11106.4|11100.9|11095.9|67
1715156700000|2024-05-08 08:25:00|11109.9|11104.9|11118.9|11113.9|11125.4|11120.4|11108.9|11103.9|55
1715157000000|2024-05-08 08:30:00|11119.4|11114.4|11120.9|11115.9|11126.9|11121.9|11119.4|11114.4|43
1715157300000|2024-05-08 08:35:00|11120.4|11115.4|11118.9|11113.9|11122.4|11117.4|11115.9|11110.9|51
1715157600000|2024-05-08 08:40:00|11119.4|11114.4|11117.9|11112.9|11119.4|11114.4|11111.9|11106.9|29
1715157900000|2024-05-08 08:45:00|11118.4|11113.4|11115.9|11110.9|11119.9|11114.9|11114.9|11109.9|33
1715158200000|2024-05-08 08:50:00|11115.4|11110.4|11120.4|11115.4|11126.9|11121.9|11115.4|11110.4|62
1715158500000|2024-05-08 08:55:00|11120.9|11115.9|11110.9|11105.9|11122.9|11117.9|11108.9|11103.9|45
1715158800000|2024-05-08 09:00:00|11111.4|11106.4|11119.4|11114.4|11120.4|11115.4|11111.4|11106.4|39
1715159100000|2024-05-08 09:05:00|11118.9|11113.9|11123.4|11118.4|11126.4|11121.4|11116.9|11111.9|54
1715159400000|2024-05-08 09:10:00|11121.9|11116.9|11129.9|11124.9|11131.4|11126.4|11119.9|11114.9|73
1715159700000|2024-05-08 09:15:00|11130.4|11125.4|11127.4|11122.4|11132.4|11127.4|11127.4|11122.4|28
1715160000000|2024-05-08 09:20:00|11127.9|11122.9|11126.9|11121.9|11128.9|11123.9|11120.4|11115.4|52
1715160300000|2024-05-08 09:25:00|11127.4|11122.4|11126.4|11121.4|11129.9|11124.9|11123.9|11118.9|42
1715160600000|2024-05-08 09:30:00|11125.9|11120.9|11125.9|11120.9|11127.4|11122.4|11121.9|11116.9|45
1715160900000|2024-05-08 09:35:00|11124.4|11119.4|11122.9|11117.9|11126.9|11121.9|11121.4|11116.4|35
1715161200000|2024-05-08 09:40:00|11123.4|11118.4|11120.9|11115.9|11126.9|11121.9|11119.4|11114.4|48
1715161500000|2024-05-08 09:45:00|11121.4|11116.4|11130.9|11125.9|11131.9|11126.9|11120.9|11115.9|62
1715161800000|2024-05-08 09:50:00|11130.4|11125.4|11135.4|11130.4|11135.9|11130.9|11125.4|11120.4|59
1715162100000|2024-05-08 09:55:00|11134.4|11129.4|11134.4|11129.4|11139.9|11134.9|11133.4|11128.4|55
1715162400000|2024-05-08 10:00:00|11135.4|11130.4|11139.9|11134.9|11140.9|11135.9|11132.9|11127.9|38
1715162700000|2024-05-08 10:05:00|11140.4|11135.4|11137.9|11132.9|11140.9|11135.9|11135.9|11130.9|38
1715163000000|2024-05-08 10:10:00|11137.4|11132.4|11137.9|11132.9|11137.9|11132.9|11131.9|11126.9|24
1715163300000|2024-05-08 10:15:00|11137.4|11132.4|11136.4|11131.4|11139.4|11134.4|11134.4|11129.4|33
1715163600000|2024-05-08 10:20:00|11136.9|11131.9|11143.9|11138.9|11143.9|11138.9|11135.9|11130.9|20
1715163900000|2024-05-08 10:25:00|11144.4|11139.4|11148.9|11143.9|11151.4|11146.4|11141.4|11136.4|73
1715164200000|2024-05-08 10:30:00|11149.4|11144.4|11146.9|11141.9|11150.9|11145.9|11146.9|11141.9|49
1715164500000|2024-05-08 10:35:00|11147.4|11142.4|11153.9|11148.9|11155.4|11150.4|11145.4|11140.4|49
1715164800000|2024-05-08 10:40:00|11153.4|11148.4|11157.9|11152.9|11158.4|11153.4|11153.4|11148.4|51
1715165100000|2024-05-08 10:45:00|11157.4|11152.4|11151.9|11146.9|11157.4|11152.4|11151.9|11146.9|29
1715165400000|2024-05-08 10:50:00|11152.4|11147.4|11152.9|11147.9|11154.9|11149.9|11150.4|11145.4|26
1715165700000|2024-05-08 10:55:00|11152.4|11147.4|11141.4|11136.4|11152.4|11147.4|11140.4|11135.4|50
1715166000000|2024-05-08 11:00:00|11141.9|11136.9|11146.9|11141.9|11147.9|11142.9|11138.9|11133.9|32
1715166300000|2024-05-08 11:05:00|11146.4|11141.4|11140.4|11135.4|11146.9|11141.9|11137.9|11132.9|34
1715166600000|2024-05-08 11:10:00|11141.4|11136.4|11147.9|11142.9|11149.9|11144.9|11141.4|11136.4|41
1715166900000|2024-05-08 11:15:00|11147.4|11142.4|11146.4|11141.4|11148.9|11143.9|11143.4|11138.4|25
1715167200000|2024-05-08 11:20:00|11145.9|11140.9|11139.4|11134.4|11146.4|11141.4|11138.9|11133.9|23
1715167500000|2024-05-08 11:25:00|11138.9|11133.9|11142.4|11137.4|11142.9|11137.9|11136.9|11131.9|25
1715167800000|2024-05-08 11:30:00|11141.9|11136.9|11139.9|11134.9|11144.4|11139.4|11138.9|11133.9|49
1715168100000|2024-05-08 11:35:00|11140.4|11135.4|11141.9|11136.9|11144.9|11139.9|11140.4|11135.4|25
1715168400000|2024-05-08 11:40:00|11142|11137|11142|11137|11145.5|11140.5|11140|11135|31
1715168700000|2024-05-08 11:45:00|11141.5|11136.5|11142|11137|11144|11139|11140|11135|23
1715169000000|2024-05-08 11:50:00|11141.5|11136.5|11140|11135|11145|11140|11139.5|11134.5|21
1715169300000|2024-05-08 11:55:00|11139.5|11134.5|11147|11142|11148|11143|11139.5|11134.5|20
1715169600000|2024-05-08 12:00:00|11146.5|11141.5|11139|11134|11151|11146|11139|11134|57
1715169900000|2024-05-08 12:05:00|11139.5|11134.5|11135|11130|11141.5|11136.5|11135|11130|34
1715170200000|2024-05-08 12:10:00|11135.5|11130.5|11126|11121|11136|11131|11126|11121|30
1715170500000|2024-05-08 12:15:00|11126.5|11121.5|11130|11125|11131|11126|11125|11120|43
1715170800000|2024-05-08 12:20:00|11130.5|11125.5|11132|11127|11132.5|11127.5|11123.5|11118.5|37
1715171100000|2024-05-08 12:25:00|11132.5|11127.5|11127.5|11122.5|11133|11128|11127.5|11122.5|42
1715171400000|2024-05-08 12:30:00|11127|11122|11120|11115|11129.5|11124.5|11117|11112|44
1715171700000|2024-05-08 12:35:00|11119.5|11114.5|11113|11108|11119.5|11114.5|11113|11108|27
1715172000000|2024-05-08 12:40:00|11112.5|11107.5|11111|11106|11116.5|11111.5|11111|11106|70
1715172300000|2024-05-08 12:45:00|11111.5|11106.5|11109|11104|11114|11109|11105.5|11100.5|57
1715172600000|2024-05-08 12:50:00|11108.5|11103.5|11111|11106|11113|11108|11106|11101|59
1715172900000|2024-05-08 12:55:00|11110.5|11105.5|11113|11108|11113|11108|11106.5|11101.5|41
1715173200000|2024-05-08 13:00:00|11112|11107|11120|11115|11121|11116|11112|11107|32
1715173500000|2024-05-08 13:05:00|11119.5|11114.5|11116.5|11111.5|11121.5|11116.5|11115.5|11110.5|26
1715173800000|2024-05-08 13:10:00|11117|11112|11126|11121|11126.5|11121.5|11116|11111|23
1715174100000|2024-05-08 13:15:00|11125.5|11120.5|11126|11121|11129.5|11124.5|11123|11118|44
1715174400000|2024-05-08 13:20:00|11125|11120|11120.5|11115.5|11128|11123|11120|11115|31
1715174700000|2024-05-08 13:25:00|11120|11115|11118|11113|11122|11117|11117|11112|25
1715175000000|2024-05-08 13:30:00|11117.5|11112.5|11124|11119|11125|11120|11117.5|11112.5|51
1715175300000|2024-05-08 13:35:00|11123.5|11118.5|11129|11124|11130|11125|11121.5|11116.5|46
1715175600000|2024-05-08 13:40:00|11128.5|11123.5|11130|11125|11130|11125|11122|11117|49
1715175900000|2024-05-08 13:45:00|11129.5|11124.5|11140|11135|11141|11136|11127.5|11122.5|42
1715176200000|2024-05-08 13:50:00|11139.5|11134.5|11136|11131|11141.5|11136.5|11133.5|11128.5|58
1715176500000|2024-05-08 13:55:00|11136.5|11131.5|11140|11135|11140|11135|11135.5|11130.5|77
1715176800000|2024-05-08 14:00:00|11139.5|11134.5|11140|11135|11142|11137|11136.5|11131.5|73
1715177100000|2024-05-08 14:05:00|11139.5|11134.5|11137.5|11132.5|11141.5|11136.5|11135|11130|51
1715177400000|2024-05-08 14:10:00|11138|11133|11147|11142|11150|11145|11137.5|11132.5|47
1715177700000|2024-05-08 14:15:00|11147.5|11142.5|11146.5|11141.5|11150|11145|11143|11138|46
1715178000000|2024-05-08 14:20:00|11147|11142|11148|11143|11150.5|11145.5|11146|11141|42
1715178300000|2024-05-08 14:25:00|11147.5|11142.5|11150|11145|11154|11149|11146.5|11141.5|57
1715178600000|2024-05-08 14:30:00|11149.5|11144.5|11150|11145|11151|11146|11146|11141|54
1715178900000|2024-05-08 14:35:00|11150.5|11145.5|11150|11145|11153.5|11148.5|11148|11143|61
1715179200000|2024-05-08 14:40:00|11149.5|11144.5|11152.5|11147.5|11152.5|11147.5|11148|11143|55
1715179500000|2024-05-08 14:45:00|11153|11148|11161.5|11156.5|11163|11158|11151.5|11146.5|72
1715179800000|2024-05-08 14:50:00|11161|11156|11156.5|11151.5|11161|11156|11155|11150|70
1715180100000|2024-05-08 14:55:00|11157|11152|11150|11145|11160|11155|11150|11145|101
1715180400000|2024-05-08 15:00:00|11150.5|11145.5|11157|11152|11159|11154|11147|11142|69
1715180700000|2024-05-08 15:05:00|11156.5|11151.5|11158.5|11153.5|11158.5|11153.5|11152.5|11147.5|61
1715181000000|2024-05-08 15:10:00|11159|11154|11155|11150|11159.5|11154.5|11153|11148|149
1715181300000|2024-05-08 15:15:00|11155.5|11150.5|11157|11152|11157.5|11152.5|11154.5|11149.5|75
1715181600000|2024-05-08 15:20:00|11157.5|11152.5|11155|11150|11157.5|11152.5|11154|11149|120
1715181900000|2024-05-08 15:25:00|11155.5|11150.5|11156|11151|11159.5|11154.5|11151.5|11146.5|214
1715182200000|2024-05-08 15:30:00|11156.9|11149.9|11156.9|11150.9|11163.9|11157.9|11155.9|11148.9|268
1715182500000|2024-05-08 15:35:00|11155.9|11149.9|11158.9|11151.9|11161.9|11155.9|11153.9|11146.9|82
1715182800000|2024-05-08 15:40:00|11157.9|11152.9|11153.9|11146.9|11159.9|11153.9|11152.9|11146.9|34
1715183100000|2024-05-08 15:45:00|11152.9|11147.9|11154.9|11148.9|11156.9|11150.9|11151.9|11143.9|17
1715183400000|2024-05-08 15:50:00|11155.9|11149.9|11155.9|11149.9|11157.9|11151.9|11154.9|11148.9|8
1715183700000|2024-05-08 15:55:00|11154.9|11148.9|11156.9|11149.9|11158.9|11152.9|11154.9|11147.9|14
1715184000000|2024-05-08 16:00:00|11155.9|11148.9|11155.9|11148.9|11158.9|11152.9|11155.9|11148.9|4
1715184300000|2024-05-08 16:05:00|11154.9|11149.9|11156.9|11149.9|11156.9|11149.9|11153.9|11146.9|5
1715184600000|2024-05-08 16:10:00|11157.9|11150.9|11155.9|11148.9|11157.9|11150.9|11153.9|11146.9|0
1715184900000|2024-05-08 16:15:00|11154.9|11149.9|11155.9|11148.9|11156.9|11149.9|11153.9|11147.9|10
1715185200000|2024-05-08 16:20:00|11154.9|11149.9|11153.9|11146.9|11156.9|11149.9|11151.9|11145.9|9
1715185500000|2024-05-08 16:25:00|11152.9|11147.9|11153.9|11146.9|11154.9|11148.9|11151.9|11145.9|5
1715185800000|2024-05-08 16:30:00|11152.9|11147.9|11151.9|11144.9|11153.9|11147.9|11149.9|11143.9|7
1715186100000|2024-05-08 16:35:00|11150.9|11143.9|11150.9|11143.9|11150.9|11143.9|11147.9|11140.9|3
1715186400000|2024-05-08 16:40:00|11151.9|11144.9|11150.9|11143.9|11152.9|11145.9|11150.9|11143.9|2
1715186700000|2024-05-08 16:45:00|11151.9|11144.9|11153.9|11146.9|11154.9|11147.9|11151.9|11144.9|1
1715187000000|2024-05-08 16:50:00|11152.9|11145.9|11152.9|11145.9|11153.9|11146.9|11150.9|11144.9|2
1715187300000|2024-05-08 16:55:00|11153.9|11146.9|11153.9|11146.9|11154.9|11147.9|11151.9|11144.9|5
1715187600000|2024-05-08 17:00:00|11152.9|11147.9|11153.9|11146.9|11154.9|11147.9|11148.9|11141.9|14
1715187900000|2024-05-08 17:05:00|11152.9|11145.9|11150.9|11143.9|11153.9|11146.9|11150.9|11143.9|2
1715188200000|2024-05-08 17:10:00|11149.9|11142.9|11150.9|11143.9|11151.9|11145.9|11147.9|11140.9|3
1715188500000|2024-05-08 17:15:00|11149.9|11142.9|11151.9|11143.9|11152.9|11145.9|11149.9|11142.9|7
1715188800000|2024-05-08 17:20:00|11150.9|11142.9|11149.9|11142.9|11152.9|11146.9|11149.9|11142.9|2
1715189100000|2024-05-08 17:25:00|11151.9|11143.9|11152.9|11145.9|11153.9|11147.9|11149.9|11143.9|7
1715189400000|2024-05-08 17:30:00|11151.9|11144.9|11155.9|11148.9|11155.9|11148.9|11151.9|11144.9|2
1715189700000|2024-05-08 17:35:00|11156.9|11149.9|11155.9|11148.9|11157.9|11150.9|11153.9|11147.9|6
1715190000000|2024-05-08 17:40:00|11154.9|11147.9|11158.9|11151.9|11160.9|11152.9|11154.9|11147.9|4
1715190300000|2024-05-08 17:45:00|11159.9|11152.9|11158.9|11151.9|11159.9|11153.9|11156.9|11150.9|8
1715190600000|2024-05-08 17:50:00|11157.9|11150.9|11160.9|11153.9|11160.9|11153.9|11156.9|11150.9|13
1715190900000|2024-05-08 17:55:00|11159.9|11151.9|11164.4|11152.4|11164.4|11155.9|11153.9|11145.4|12
1715191200000|2024-05-08 18:00:00|11164.5|11152.5|11166.2|11154.2|11166.3|11154.3|11164.4|11152.4|0
1715191500000|2024-05-08 18:05:00|11166.1|11154.1|11166.2|11154.2|11166.2|11154.2|11162.6|11150.6|0
1715191800000|2024-05-08 18:10:00|11166.3|11154.3|11168|11156|11168|11156|11164.5|11152.5|0
1715192100000|2024-05-08 18:15:00|11166.3|11154.3|11168.2|11156.2|11168.3|11156.3|11166.3|11154.3|0
1715192400000|2024-05-08 18:20:00|11168.3|11156.3|11162.9|11150.9|11168.3|11156.3|11161.2|11149.2|0
1715192700000|2024-05-08 18:25:00|11163|11151|11164.8|11152.8|11164.8|11152.8|11161.2|11149.2|0
1715193000000|2024-05-08 18:30:00|11164.7|11152.7|11164.8|11152.8|11166.6|11154.6|11164.7|11152.7|0
1715193300000|2024-05-08 18:35:00|11164.7|11152.7|11164.8|11152.8|11166.5|11154.5|11164.7|11152.7|0
1715193600000|2024-05-08 18:40:00|11164.9|11152.9|11163.1|11151.1|11166.6|11154.6|11163|11151|0
1715193900000|2024-05-08 18:45:00|11163|11151|11164.8|11152.8|11164.9|11152.9|11163|11151|0
1715194200000|2024-05-08 18:50:00|11163.1|11151.1|11163|11151|11163.9|11151.9|11163|11151|0
1715194500000|2024-05-08 18:55:00|11163.1|11151.1|11157.8|11145.8|11163.1|11151.1|11157.8|11145.8|0
1715194800000|2024-05-08 19:00:00|11157.7|11145.7|11157.7|11145.7|11157.8|11145.8|11155.9|11143.9|0
1715195100000|2024-05-08 19:05:00|11157.8|11145.8|11157.8|11145.8|11159.5|11147.5|11155.9|11143.9|0
1715195400000|2024-05-08 19:10:00|11157.7|11145.7|11159.5|11147.5|11159.6|11147.6|11157.7|11145.7|0
1715195700000|2024-05-08 19:15:00|11159.6|11147.6|11163.1|11151.1|11163.1|11151.1|11159.5|11147.5|0
1715196000000|2024-05-08 19:20:00|11164.8|11152.8|11166.7|11154.7|11166.7|11154.7|11163.2|11151.2|0
1715196300000|2024-05-08 19:25:00|11166.6|11154.6|11166.6|11154.6|11166.7|11154.7|11164.9|11152.9|0
1715196600000|2024-05-08 19:30:00|11166.7|11154.7|11166.6|11154.6|11168.4|11156.4|11166.6|11154.6|0
1715196900000|2024-05-08 19:35:00|11166.7|11154.7|11166.6|11154.6|11166.7|11154.7|11166.6|11154.6|0
1715197200000|2024-05-08 19:40:00|11164.9|11152.9|11166.7|11154.7|11166.7|11154.7|11164.8|11152.8|0
1715197500000|2024-05-08 19:45:00|11166.6|11154.6|11170.2|11158.2|11170.3|11158.3|11166.6|11154.6|0
1715197800000|2024-05-08 19:50:00|11170.3|11158.3|11166.9|11154.9|11170.3|11158.3|11166.8|11154.8|0
1715198100000|2024-05-08 19:55:00|11166.8|11154.8|11168.5|11156.5|11168.7|11156.7|11166.7|11154.7|0
1715198400000|2024-05-08 20:00:00|11168.4|11156.4|11164.3|11152.3|11168.4|11156.4|11163.1|11151.1|0
1715198700000|2024-05-08 20:05:00|11163.8|11151.8|11164.3|11152.3|11164.3|11152.3|11161.7|11149.7|0
1715199000000|2024-05-08 20:10:00|11163.8|11151.8|11160.9|11148.9|11164.3|11152.3|11160.9|11148.9|0
1715199300000|2024-05-08 20:15:00|11161|11149|11160.4|11148.4|11161.7|11149.7|11160.1|11148.1|0
1715199600000|2024-05-08 20:20:00|11160.9|11148.9|11162.2|11150.2|11162.2|11150.2|11160.9|11148.9|0
1715199900000|2024-05-08 20:25:00|11161.7|11149.7|11161.7|11149.7|11162.5|11150.5|11161.7|11149.7|0
1715200200000|2024-05-08 20:30:00|11161.6|11149.6|11160.4|11148.4|11162.5|11150.5|11160.4|11148.4|0
1715200500000|2024-05-08 20:35:00|11160.9|11148.9|11160.9|11148.9|11161.3|11149.3|11160.9|11148.9|0
1715200800000|2024-05-08 20:40:00|11161|11149|11161.7|11149.7|11162.2|11150.2|11160.9|11148.9|0
1715201100000|2024-05-08 20:45:00|11162.2|11150.2|11161.7|11149.7|11162.2|11150.2|11161.3|11149.3|0
1715201400000|2024-05-08 20:50:00|11161.6|11149.6|11163.1|11151.1|11163.1|11151.1|11160.4|11148.4|0
1715201700000|2024-05-08 20:55:00|11163.4|11151.4|11163.3|11151.3|11165.2|11153.2|11163.1|11151.1|0
1715202000000|2024-05-08 21:00:00|11163.4|11151.4|11162.9|11150.9|11163.6|11151.6|11162.7|11150.7|0
1715202300000|2024-05-08 21:05:00|11162.7|11150.7|11162.9|11150.9|11163.3|11151.3|11162.7|11150.7|0
1715202600000|2024-05-08 21:10:00|11162.7|11150.7|11162.7|11150.7|11162.7|11150.7|11162.5|11150.5|0
1715202900000|2024-05-08 21:15:00|11163.1|11151.1|11162.7|11150.7|11163.1|11151.1|11162.7|11150.7|0
1715203200000|2024-05-08 21:20:00|11162.9|11150.9|11162.7|11150.7|11162.9|11150.9|11162.7|11150.7|0
1715203500000|2024-05-08 21:25:00|11162.2|11150.2|11162.5|11150.5|11162.7|11150.7|11162|11150|0
1715203800000|2024-05-08 21:30:00|11161.8|11149.8|11160.6|11148.6|11161.8|11149.8|11160.6|11148.6|0
1715204100000|2024-05-08 21:35:00|11160.4|11148.4|11160.2|11148.2|11160.4|11148.4|11159.9|11147.9|0
1715204400000|2024-05-08 21:40:00|11160.4|11148.4|11160.9|11148.9|11161.1|11149.1|11160.2|11148.2|0
1715204700000|2024-05-08 21:45:00|11160.2|11148.2|11160.8|11148.8|11160.9|11148.9|11160.2|11148.2|0
1715205000000|2024-05-08 21:50:00|11160.9|11148.9|11161.1|11149.1|11161.3|11149.3|11160.8|11148.8|0
1715205300000|2024-05-08 21:55:00|11161.3|11149.3|11160.8|11148.8|11161.3|11149.3|11160.6|11148.6|0
1715205600000|2024-05-08 22:00:00|11161.8|11149.8|11162|11150|11162.2|11150.2|11159.7|11147.7|0
1715205900000|2024-05-08 22:05:00|11162.2|11150.2|11162.9|11150.9|11163.3|11151.3|11162|11150|0
1715206200000|2024-05-08 22:10:00|11163.3|11151.3|11164.1|11152.1|11164.5|11152.5|11162.9|11150.9|0
1715206500000|2024-05-08 22:15:00|11163.6|11151.6|11165|11153|11165|11153|11163.6|11151.6|0
1715206800000|2024-05-08 22:20:00|11164.5|11152.5|11166.3|11154.3|11166.3|11154.3|11164.5|11152.5|0
1715207100000|2024-05-08 22:25:00|11165.9|11153.9|11167.5|11155.5|11167.5|11155.5|11165.4|11153.4|0
1715207400000|2024-05-08 22:30:00|11167.7|11155.7|11167.2|11155.2|11168.1|11156.1|11166.6|11154.6|0
1715207700000|2024-05-08 22:35:00|11166.6|11154.6|11166.3|11154.3|11167.5|11155.5|11166.3|11154.3|0
1715208000000|2024-05-08 22:40:00|11165.9|11153.9|11165.4|11153.4|11166.3|11154.3|11165.4|11153.4|0
1715208300000|2024-05-08 22:45:00|11165.9|11153.9|11165|11153|11165.9|11153.9|11165|11153|0
1715208600000|2024-05-08 22:50:00|11165.1|11153.1|11165.9|11153.9|11165.9|11153.9|11165|11153|0
1715208900000|2024-05-08 22:55:00|11165.4|11153.4|11165.4|11153.4|11165.9|11153.9|11165.4|11153.4|0
1715209200000|2024-05-08 23:00:00|11165|11153|11164.2|11152.2|11165.4|11153.4|11163.3|11151.3|0
1715209500000|2024-05-08 23:05:00|11164.1|11152.1|11163.6|11151.6|11164.5|11152.5|11163.6|11151.6|0
1715209800000|2024-05-08 23:10:00|11164.2|11152.2|11162.9|11150.9|11164.5|11152.5|11162.9|11150.9|0
1715210100000|2024-05-08 23:15:00|11162.6|11150.6|11163.3|11151.3|11163.6|11151.6|11162.4|11150.4|0
1715210400000|2024-05-08 23:20:00|11163.6|11151.6|11165|11153|11165|11153|11163.6|11151.6|0
1715210700000|2024-05-08 23:25:00|11164.5|11152.5|11164.5|11152.5|11165|11153|11164.2|11152.2|0
1715211300000|2024-05-08 23:35:00|11164.2|11152.2|11165|11153|11165|11153|11164.2|11152.2|0
1715211600000|2024-05-08 23:40:00|11165.1|11153.1|11165.9|11153.9|11166.3|11154.3|11165|11153|0
1715211900000|2024-05-08 23:45:00|11165.4|11153.4|11164.5|11152.5|11165.4|11153.4|11164.5|11152.5|0
1715212200000|2024-05-08 23:50:00|11164.2|11152.2|11163.3|11151.3|11164.2|11152.2|11162.4|11150.4|0
1715212500000|2024-05-08 23:55:00|11163.4|11151.4|11163.3|11151.3|11163.6|11151.6|11163.3|11151.3|0
1715212800000|2024-05-09 00:00:00|11163.6|11151.6|11163.6|11151.6|11163.6|11151.6|11161.5|11149.5|0
1715213100000|2024-05-09 00:05:00|11164.2|11152.2|11162|11150|11164.2|11152.2|11162|11150|0
1715213400000|2024-05-09 00:10:00|11162.4|11150.4|11160.2|11148.2|11162.4|11150.4|11159|11147|0
1715213700000|2024-05-09 00:15:00|11160.3|11148.3|11168.2|11156.2|11168.2|11156.2|11160.3|11148.3|0
1715214000000|2024-05-09 00:20:00|11166.5|11154.5|11166.5|11154.5|11166.5|11154.5|11164.7|11152.7|0
1715214600000|2024-05-09 00:30:00|11168.2|11156.2|11168.2|11156.2|11168.2|11156.2|11166.5|11154.5|0
1715214900000|2024-05-09 00:35:00|11168.3|11156.3|11170|11158|11170|11158|11168.3|11156.3|0
1715215200000|2024-05-09 00:40:00|11169.1|11157.1|11168.2|11156.2|11170|11158|11166.5|11154.5|0
1715215500000|2024-05-09 00:45:00|11168.3|11156.3|11170|11158|11170|11158|11166.5|11154.5|0
1715215800000|2024-05-09 00:50:00|11171.7|11159.7|11175.2|11163.2|11175.2|11163.2|11170|11158|0
1715216100000|2024-05-09 00:55:00|11176.9|11164.9|11168.2|11156.2|11176.9|11164.9|11168.2|11156.2|0
1715216400000|2024-05-09 01:00:00|11168.3|11156.3|11170|11158|11170.9|11158.9|11168.3|11156.3|0
1715216700000|2024-05-09 01:05:00|11169.1|11157.1|11166.5|11154.5|11171.7|11159.7|11166.5|11154.5|0
1715217000000|2024-05-09 01:10:00|11165.6|11153.6|11166.5|11154.5|11166.5|11154.5|11165.6|11153.6|0
1715217300000|2024-05-09 01:15:00|11167.4|11155.4|11163|11151|11168.2|11156.2|11161.3|11149.3|0
1715217600000|2024-05-09 01:20:00|11163.1|11151.1|11157.8|11145.8|11163.1|11151.1|11157.8|11145.8|0
1715217900000|2024-05-09 01:25:00|11157.9|11145.9|11160.4|11148.4|11163|11151|11154.4|11142.4|0
1715218200000|2024-05-09 01:30:00|11159.5|11147.5|11164.7|11152.7|11168.2|11156.2|11159.5|11147.5|0
1715218500000|2024-05-09 01:35:00|11163|11151|11164.7|11152.7|11168.2|11156.2|11163|11151|0
1715218800000|2024-05-09 01:40:00|11166.5|11154.5|11168.2|11156.2|11170|11158|11166.5|11154.5|0
1715219100000|2024-05-09 01:45:00|11166.5|11154.5|11168.2|11156.2|11168.2|11156.2|11166.5|11154.5|0
1715219400000|2024-05-09 01:50:00|11169.9|11157.9|11173.5|11161.5|11173.5|11161.5|11168.2|11156.2|0
1715219700000|2024-05-09 01:55:00|11175.3|11163.3|11173.5|11161.5|11177|11165|11171.8|11159.8|0
1715220000000|2024-05-09 02:00:00|11175.3|11163.3|11171.8|11159.8|11177|11165|11170.9|11158.9|0
1715220300000|2024-05-09 02:05:00|11170.9|11158.9|11170|11158|11173.5|11161.5|11170|11158|0
1715220600000|2024-05-09 02:10:00|11171.8|11159.8|11170|11158|11171.8|11159.8|11170|11158|0
1715220900000|2024-05-09 02:15:00|11171.7|11159.7|11171.7|11159.7|11171.7|11159.7|11170|11158|0
1715221200000|2024-05-09 02:20:00|11170|11158|11168.3|11156.3|11171.7|11159.7|11168.3|11156.3|0
1715221500000|2024-05-09 02:25:00|11168.2|11156.2|11166.5|11154.5|11168.3|11156.3|11166.5|11154.5|0
1715221800000|2024-05-09 02:30:00|11168.3|11156.3|11168.3|11156.3|11168.3|11156.3|11168.3|11156.3|0
1715222100000|2024-05-09 02:35:00|11168.2|11156.2|11166.5|11154.5|11168.3|11156.3|11166.5|11154.5|0
1715222400000|2024-05-09 02:40:00|11168.3|11156.3|11166.5|11154.5|11168.3|11156.3|11166.5|11154.5|0
1715222700000|2024-05-09 02:45:00|11164.8|11152.8|11163.9|11151.9|11164.8|11152.8|11163.1|11151.1|0
1715223000000|2024-05-09 02:50:00|11164.8|11152.8|11164.8|11152.8|11166.5|11154.5|11163.1|11151.1|0
1715223300000|2024-05-09 02:55:00|11163.1|11151.1|11164.8|11152.8|11164.8|11152.8|11163.1|11151.1|0
1715223600000|2024-05-09 03:00:00|11163.1|11151.1|11164.8|11152.8|11164.8|11152.8|11163.1|11151.1|0
1715223900000|2024-05-09 03:05:00|11165.7|11153.7|11166.6|11154.6|11166.6|11154.6|11165.7|11153.7|0
1715224200000|2024-05-09 03:10:00|11167.4|11155.4|11166.6|11154.6|11167.5|11155.5|11166.5|11154.5|0
1715224500000|2024-05-09 03:15:00|11165.7|11153.7|11166.6|11154.6|11168.3|11156.3|11165.7|11153.7|0
1715224800000|2024-05-09 03:20:00|11167.5|11155.5|11166.6|11154.6|11168.3|11156.3|11166.6|11154.6|0
1715225100000|2024-05-09 03:25:00|11166.5|11154.5|11166.6|11154.6|11166.6|11154.6|11164.8|11152.8|0
1715225400000|2024-05-09 03:30:00|11165.7|11153.7|11163|11151|11165.7|11153.7|11163|11151|0
1715225700000|2024-05-09 03:35:00|11163.1|11151.1|11165.7|11153.7|11165.7|11153.7|11162.2|11150.2|0
1715226000000|2024-05-09 03:40:00|11164.8|11152.8|11164.8|11152.8|11165.7|11153.7|11161.3|11149.3|0
1715226600000|2024-05-09 03:50:00|11163.9|11151.9|11163|11151|11163.9|11151.9|11163|11151|0
1715226900000|2024-05-09 03:55:00|11162.1|11150.1|11164.7|11152.7|11164.7|11152.7|11161.3|11149.3|0
1715227200000|2024-05-09 04:00:00|11164.8|11152.8|11164.8|11152.8|11164.8|11152.8|11164.7|11152.7|0
1715227500000|2024-05-09 04:05:00|11163.1|11151.1|11163|11151|11163.1|11151.1|11163|11151|0
1715227800000|2024-05-09 04:10:00|11164.8|11152.8|11164.7|11152.7|11164.8|11152.8|11162.2|11150.2|0
1715228100000|2024-05-09 04:15:00|11163.9|11151.9|11163|11151|11164.8|11152.8|11163|11151|0
1715228400000|2024-05-09 04:20:00|11162.1|11150.1|11161.3|11149.3|11163|11151|11161.3|11149.3|0
1715228700000|2024-05-09 04:25:00|11160.4|11148.4|11159.5|11147.5|11161.3|11149.3|11159.5|11147.5|0
1715229000000|2024-05-09 04:30:00|11161.3|11149.3|11163|11151|11163|11151|11161.3|11149.3|0
1715229300000|2024-05-09 04:35:00|11163.9|11151.9|11161.3|11149.3|11163.9|11151.9|11161.3|11149.3|0
1715229600000|2024-05-09 04:40:00|11160.4|11148.4|11161.3|11149.3|11161.3|11149.3|11159.5|11147.5|0
1715229900000|2024-05-09 04:45:00|11162.1|11150.1|11161.3|11149.3|11163|11151|11161.3|11149.3|0
1715230200000|2024-05-09 04:50:00|11161.2|11149.2|11161.3|11149.3|11163|11151|11161.2|11149.2|0
1715230500000|2024-05-09 04:55:00|11163|11151|11161.2|11149.2|11164.7|11152.7|11160.4|11148.4|0
1715230800000|2024-05-09 05:00:00|11160.3|11148.3|11161.2|11149.2|11161.2|11149.2|11159.5|11147.5|0
1715231100000|2024-05-09 05:05:00|11160.3|11148.3|11156.9|11144.9|11160.3|11148.3|11156|11144|0
1715231400000|2024-05-09 05:10:00|11157.7|11145.7|11154.3|11142.3|11160.3|11148.3|11154.3|11142.3|0
1715231700000|2024-05-09 05:15:00|11134.3|11122.3|11102.9|11090.9|11134.3|11122.3|11101.1|11089.1|0
1715232000000|2024-05-09 05:20:00|11101.1|11089.1|11101.7|11089.7|11102.6|11090.6|11087.5|11075.5|0
1715232300000|2024-05-09 05:25:00|11103.7|11091.7|11112.6|11100.6|11112.6|11100.6|11103.7|11091.7|0
1715232600000|2024-05-09 05:30:00|11112.5|11100.5|11112.6|11100.6|11113.5|11101.5|11110.8|11098.8|0
1715232900000|2024-05-09 05:35:00|11112.7|11100.7|11126.2|11114.2|11127.1|11115.1|11112.6|11100.6|0
1715233200000|2024-05-09 05:40:00|11125.3|11113.3|11139.5|11127.5|11142.4|11130.4|11125.3|11113.3|0
1715233500000|2024-05-09 05:45:00|11138.6|11126.6|11138.7|11126.7|11140.4|11128.4|11138.6|11126.6|0
1715233800000|2024-05-09 05:50:00|11139.5|11127.5|11136.9|11124.9|11139.5|11127.5|11136.9|11124.9|0
1715234100000|2024-05-09 05:55:00|11138.6|11126.6|11134.3|11122.3|11138.6|11126.6|11133.4|11121.4|0
1715234400000|2024-05-09 06:00:00|11133.4|11121.4|11146.4|11141.4|11146.4|11141.4|11133.4|11121.4|39
1715234700000|2024-05-09 06:05:00|11146.9|11141.9|11154.9|11149.9|11156.4|11151.4|11146.9|11141.9|7
1715235000000|2024-05-09 06:10:00|11154.4|11149.4|11149.9|11144.9|11154.4|11149.4|11149.9|11144.9|6
1715235300000|2024-05-09 06:15:00|11144.4|11139.4|11144.4|11139.4|11144.4|11139.4|11144.4|11139.4|3
1715235600000|2024-05-09 06:20:00|11144.9|11139.9|11137.9|11132.9|11144.9|11139.9|11137.9|11132.9|10
1715235900000|2024-05-09 06:25:00|11131.4|11126.4|11138.4|11133.4|11138.4|11133.4|11131.4|11126.4|10
1715236200000|2024-05-09 06:30:00|11132.4|11127.4|11138.4|11133.4|11138.4|11133.4|11132.4|11127.4|8
1715236800000|2024-05-09 06:40:00|11136.9|11131.9|11135.4|11130.4|11136.9|11131.9|11135.4|11130.4|1
1715237100000|2024-05-09 06:45:00|11134.9|11129.9|11134.9|11129.9|11134.9|11129.9|11134.9|11129.9|12
1715237400000|2024-05-09 06:50:00|11134.4|11129.4|11136.4|11131.4|11136.9|11131.9|11134.4|11129.4|3
1715237700000|2024-05-09 06:55:00|11133.4|11128.4|11097.9|11092.9|11133.4|11128.4|11096.9|11091.9|122
1715238000000|2024-05-09 07:00:00|11097.4|11092.4|11097.9|11092.9|11122.9|11117.9|11094.4|11089.4|614
1715238300000|2024-05-09 07:05:00|11096.9|11091.9|11084.9|11079.9|11098.4|11093.4|11078.9|11073.9|414
1715238600000|2024-05-09 07:10:00|11084.4|11079.4|11088.9|11083.9|11097.9|11092.9|11081.9|11076.9|273
1715238900000|2024-05-09 07:15:00|11089.4|11084.4|11081.9|11076.9|11093.9|11088.9|11075.9|11070.9|149
1715239200000|2024-05-09 07:20:00|11082.4|11077.4|11069.9|11064.9|11085.9|11080.9|11068.9|11063.9|153
1715239500000|2024-05-09 07:25:00|11068.9|11063.9|11031.9|11026.9|11068.9|11063.9|11029.9|11024.9|246
1715239800000|2024-05-09 07:30:00|11030.9|11025.9|11014.9|11009.9|11032.4|11027.4|11011.4|11006.4|555
1715240100000|2024-05-09 07:35:00|11015.9|11010.9|11020.9|11015.9|11024.4|11019.4|11013.4|11008.4|458
1715240400000|2024-05-09 07:40:00|11020.4|11015.4|11025.4|11020.4|11025.4|11020.4|11009.4|11004.4|154
1715240700000|2024-05-09 07:45:00|11025.9|11020.9|11033.1|11028.1|11033.6|11028.6|11021.9|11016.9|143
1715241000000|2024-05-09 07:50:00|11032.1|11027.1|11031.1|11026.1|11044.1|11039.1|11029.1|11024.1|146
1715241300000|2024-05-09 07:55:00|11030.6|11025.6|11036.1|11031.1|11038.6|11033.6|11030.1|11025.1|91
1715241600000|2024-05-09 08:00:00|11036.6|11031.6|11034.1|11029.1|11040.1|11035.1|11033.6|11028.6|58
1715241900000|2024-05-09 08:05:00|11034.6|11029.6|11040.1|11035.1|11040.6|11035.6|11028.1|11023.1|54
1715242200000|2024-05-09 08:10:00|11040.6|11035.6|11036.1|11031.1|11046.1|11041.1|11035.1|11030.1|45
1715242500000|2024-05-09 08:15:00|11035.6|11030.6|11040.6|11035.6|11042.1|11037.1|11034.1|11029.1|34
1715242800000|2024-05-09 08:20:00|11040.1|11035.1|11034.1|11029.1|11042.1|11037.1|11030.1|11025.1|75
1715243100000|2024-05-09 08:25:00|11034.6|11029.6|11031.6|11026.6|11038.6|11033.6|11029.6|11024.6|43
1715243400000|2024-05-09 08:30:00|11032.1|11027.1|11026.1|11021.1|11032.1|11027.1|11021.1|11016.1|57
1715243700000|2024-05-09 08:35:00|11026.6|11021.6|11021.1|11016.1|11028.1|11023.1|11019.6|11014.6|41
1715244000000|2024-05-09 08:40:00|11021.6|11016.6|11024.1|11019.1|11025.6|11020.6|11019.1|11014.1|26
1715244300000|2024-05-09 08:45:00|11023.6|11018.6|11026.1|11021.1|11027.6|11022.6|11021.1|11016.1|30
1715244600000|2024-05-09 08:50:00|11026.6|11021.6|11022.1|11017.1|11026.6|11021.6|11020.1|11015.1|44
1715244900000|2024-05-09 08:55:00|11023.1|11018.1|11026.6|11021.6|11027.6|11022.6|11022.1|11017.1|40
1715245200000|2024-05-09 09:00:00|11027.1|11022.1|11026.6|11021.6|11027.1|11022.1|11023.1|11018.1|44
1715245500000|2024-05-09 09:05:00|11027.1|11022.1|11025.1|11020.1|11033.1|11028.1|11025.1|11020.1|33
1715245800000|2024-05-09 09:10:00|11024.6|11019.6|11019.1|11014.1|11025.1|11020.1|11019.1|11014.1|45
1715246100000|2024-05-09 09:15:00|11019.6|11014.6|11009.6|11004.6|11021.6|11016.6|11008.6|11003.6|55
1715246400000|2024-05-09 09:20:00|11010.6|11005.6|11011.1|11006.1|11011.6|11006.6|11005.6|11000.6|118
1715246700000|2024-05-09 09:25:00|11010.6|11005.6|11011.1|11006.1|11013.6|11008.6|11009.6|11004.6|35
1715247000000|2024-05-09 09:30:00|11010.6|11005.6|11015.1|11010.1|11017.6|11012.6|11010.6|11005.6|13
1715247300000|2024-05-09 09:35:00|11014.1|11009.1|11023.1|11018.1|11023.1|11018.1|11014.1|11009.1|36
1715247600000|2024-05-09 09:40:00|11023.6|11018.6|11017.6|11012.6|11025.1|11020.1|11017.1|11012.1|20
1715247900000|2024-05-09 09:45:00|11018.1|11013.1|11022.1|11017.1|11022.6|11017.6|11017.1|11012.1|16
1715248200000|2024-05-09 09:50:00|11022.6|11017.6|11026.1|11021.1|11028.1|11023.1|11021.6|11016.6|16
1715248500000|2024-05-09 09:55:00|11025.6|11020.6|11023.1|11018.1|11025.6|11020.6|11020.1|11015.1|25
1715248800000|2024-05-09 10:00:00|11022.6|11017.6|11019.1|11014.1|11024.1|11019.1|11016.1|11011.1|50
1715249100000|2024-05-09 10:05:00|11018.6|11013.6|11021.1|11016.1|11022.6|11017.6|11015.6|11010.6|32
1715249400000|2024-05-09 10:10:00|11020.6|11015.6|11027.1|11022.1|11027.1|11022.1|11018.6|11013.6|60
1715249700000|2024-05-09 10:15:00|11027.6|11022.6|11029.6|11024.6|11031.1|11026.1|11027.1|11022.1|28
1715250000000|2024-05-09 10:20:00|11030.6|11025.6|11029.1|11024.1|11030.6|11025.6|11026.1|11021.1|24
1715250300000|2024-05-09 10:25:00|11029.6|11024.6|11023.1|11018.1|11029.6|11024.6|11021.6|11016.6|39
1715250600000|2024-05-09 10:30:00|11023.6|11018.6|11024.6|11019.6|11026.1|11021.1|11021.1|11016.1|46
1715250900000|2024-05-09 10:35:00|11024.1|11019.1|11024.1|11019.1|11024.1|11019.1|11022.1|11017.1|25
1715251200000|2024-05-09 10:40:00|11024.6|11019.6|11022.1|11017.1|11025.6|11020.6|11022.1|11017.1|34
1715251500000|2024-05-09 10:45:00|11021.6|11016.6|11025.6|11020.6|11025.6|11020.6|11021.1|11016.1|28
1715251800000|2024-05-09 10:50:00|11026.1|11021.1|11024.1|11019.1|11027.6|11022.6|11022.1|11017.1|29
1715252100000|2024-05-09 10:55:00|11024.6|11019.6|11021.1|11016.1|11026.6|11021.6|11020.1|11015.1|20
1715252400000|2024-05-09 11:00:00|11024.1|11019.1|11020.1|11015.1|11031.1|11026.1|11019.1|11014.1|77
1715252700000|2024-05-09 11:05:00|11019.6|11014.6|11024.1|11019.1|11028.6|11023.6|11019.1|11014.1|30
1715253000000|2024-05-09 11:10:00|11023.6|11018.6|11019.1|11014.1|11023.6|11018.6|11017.6|11012.6|56
1715253300000|2024-05-09 11:15:00|11019.6|11014.6|11017.1|11012.1|11021.6|11016.6|11014.6|11009.6|39
1715253600000|2024-05-09 11:20:00|11015.1|11010.1|11017.1|11012.1|11019.6|11014.6|11015.1|11010.1|27
1715253900000|2024-05-09 11:25:00|11017.6|11012.6|11021.6|11016.6|11024.1|11019.1|11016.6|11011.6|113
1715254200000|2024-05-09 11:30:00|11021.1|11016.1|11028.1|11023.1|11029.6|11024.6|11019.1|11014.1|40
1715254500000|2024-05-09 11:35:00|11027.6|11022.6|11033.6|11028.6|11033.6|11028.6|11026.1|11021.1|37
1715254800000|2024-05-09 11:40:00|11035|11030|11041.5|11036.5|11041.5|11036.5|11034.5|11029.5|18
1715255100000|2024-05-09 11:45:00|11041|11036|11047|11042|11047.5|11042.5|11038|11033|43
1715255400000|2024-05-09 11:50:00|11046.5|11041.5|11046|11041|11049.5|11044.5|11043.5|11038.5|60
1715255700000|2024-05-09 11:55:00|11045.5|11040.5|11044.5|11039.5|11047|11042|11042|11037|30
1715256000000|2024-05-09 12:00:00|11045|11040|11033.5|11028.5|11046.5|11041.5|11033.5|11028.5|64
1715256300000|2024-05-09 12:05:00|11034|11029|11048|11043|11050.5|11045.5|11033.5|11028.5|44
1715256600000|2024-05-09 12:10:00|11047.5|11042.5|11051.5|11046.5|11054.5|11049.5|11045.5|11040.5|39
1715256900000|2024-05-09 12:15:00|11052.5|11047.5|11054.5|11049.5|11056|11051|11049.5|11044.5|66
1715257200000|2024-05-09 12:20:00|11054|11049|11049.5|11044.5|11054.5|11049.5|11045|11040|40
1715257500000|2024-05-09 12:25:00|11050|11045|11048.5|11043.5|11054.5|11049.5|11048|11043|33
1715257800000|2024-05-09 12:30:00|11049|11044|11055.5|11050.5|11063.5|11058.5|11049|11044|81
1715258100000|2024-05-09 12:35:00|11055|11050|11054|11049|11056.5|11051.5|11048.5|11043.5|41
1715258400000|2024-05-09 12:40:00|11054.5|11049.5|11050.5|11045.5|11057|11052|11049.5|11044.5|34
1715258700000|2024-05-09 12:45:00|11050|11045|11051.5|11046.5|11053|11048|11047.5|11042.5|25
1715259000000|2024-05-09 12:50:00|11052|11047|11048.5|11043.5|11055.5|11050.5|11048.5|11043.5|24
1715259300000|2024-05-09 12:55:00|11048|11043|11044.5|11039.5|11051.5|11046.5|11044|11039|25
1715259600000|2024-05-09 13:00:00|11045|11040|11052|11047|11054.5|11049.5|11043.5|11038.5|26
1715259900000|2024-05-09 13:05:00|11052.5|11047.5|11053.5|11048.5|11054.5|11049.5|11049.5|11044.5|53
1715260200000|2024-05-09 13:10:00|11054|11049|11045.5|11040.5|11057.5|11052.5|11044.5|11039.5|31
1715260500000|2024-05-09 13:15:00|11046|11041|11037.5|11032.5|11046|11041|11037|11032|46
1715260800000|2024-05-09 13:20:00|11038|11033|11039|11034|11042.5|11037.5|11037|11032|35
1715261100000|2024-05-09 13:25:00|11038.5|11033.5|11037.5|11032.5|11039|11034|11033|11028|35
1715261400000|2024-05-09 13:30:00|11038|11033|11043.5|11038.5|11043.5|11038.5|11036.5|11031.5|55
1715261700000|2024-05-09 13:35:00|11044|11039|11046|11041|11049.5|11044.5|11042.5|11037.5|46
1715262000000|2024-05-09 13:40:00|11046.5|11041.5|11052|11047|11053|11048|11041.5|11036.5|33
1715262300000|2024-05-09 13:45:00|11052.5|11047.5|11050.5|11045.5|11056|11051|11049.5|11044.5|53
1715262600000|2024-05-09 13:50:00|11051|11046|11050.5|11045.5|11056.5|11051.5|11050.5|11045.5|44
1715262900000|2024-05-09 13:55:00|11051|11046|11048|11043|11052.5|11047.5|11042.5|11037.5|57
1715263200000|2024-05-09 14:00:00|11048.5|11043.5|11045|11040|11048.5|11043.5|11041|11036|32
1715263500000|2024-05-09 14:05:00|11044|11039|11055.5|11050.5|11055.5|11050.5|11042|11037|72
1715263800000|2024-05-09 14:10:00|11054.4|11049.4|11059.4|11054.4|11059.9|11054.9|11054.4|11049.4|62
1715264100000|2024-05-09 14:15:00|11058.9|11053.9|11060.4|11055.4|11067.9|11062.9|11058.9|11053.9|89
1715264400000|2024-05-09 14:20:00|11059.9|11054.9|11058.4|11053.4|11059.9|11054.9|11052.4|11047.4|61
1715264700000|2024-05-09 14:25:00|11058.9|11053.9|11061.4|11056.4|11062.4|11057.4|11054.4|11049.4|54
1715265000000|2024-05-09 14:30:00|11062.4|11057.4|11063.4|11058.4|11066.9|11061.9|11058.9|11053.9|66
1715265300000|2024-05-09 14:35:00|11062.9|11057.9|11063.4|11058.4|11066.4|11061.4|11058.4|11053.4|79
1715265600000|2024-05-09 14:40:00|11063.9|11058.9|11060.9|11055.9|11064.4|11059.4|11059.4|11054.4|69
1715265900000|2024-05-09 14:45:00|11061.9|11056.9|11058.4|11053.4|11068.9|11063.9|11058.4|11053.4|56
1715266200000|2024-05-09 14:50:00|11057.9|11052.9|11058.4|11053.4|11059.4|11054.4|11053.4|11048.4|69
1715266500000|2024-05-09 14:55:00|11057.9|11052.9|11053.9|11048.9|11059.4|11054.4|11053.9|11048.9|54
1715266800000|2024-05-09 15:00:00|11054.4|11049.4|11059.4|11054.4|11059.9|11054.9|11051.4|11046.4|67
1715267100000|2024-05-09 15:05:00|11059.9|11054.9|11059.9|11054.9|11063.9|11058.9|11056.9|11051.9|85
1715267400000|2024-05-09 15:10:00|11060.4|11055.4|11052.4|11047.4|11060.4|11055.4|11050.9|11045.9|55
1715267700000|2024-05-09 15:15:00|11052.9|11047.9|11056.9|11051.9|11057.4|11052.4|11051.9|11046.9|77
1715268000000|2024-05-09 15:20:00|11056.4|11051.4|11050.4|11045.4|11058.9|11053.9|11049.4|11044.4|86
1715268300000|2024-05-09 15:25:00|11049.9|11044.9|11057.9|11052.9|11057.9|11052.9|11048.4|11043.4|223
1715268600000|2024-05-09 15:30:00|11058.4|11052.4|11049.4|11043.4|11060.4|11054.4|11049.4|11042.4|363
1715268900000|2024-05-09 15:35:00|11053.4|11046.4|11048.4|11041.4|11054.4|11047.4|11047.4|11040.4|150
1715269200000|2024-05-09 15:40:00|11049.4|11042.4|11049.4|11042.4|11050.4|11043.4|11048.4|11041.4|15
1715269500000|2024-05-09 15:45:00|11050.4|11043.4|11049.4|11042.4|11050.4|11043.4|11047.4|11040.4|7
1715269800000|2024-05-09 15:50:00|11048.4|11041.4|11046.4|11039.4|11048.4|11041.4|11045.4|11039.4|14
1715270100000|2024-05-09 15:55:00|11045.4|11038.4|11046.4|11040.4|11047.4|11040.4|11043.4|11037.4|22
1715270400000|2024-05-09 16:00:00|11047.4|11041.4|11047.4|11041.4|11049.4|11042.4|11046.4|11040.4|19
1715270700000|2024-05-09 16:05:00|11046.4|11040.4|11050.4|11043.4|11050.4|11044.4|11046.4|11039.4|17
1715271000000|2024-05-09 16:10:00|11051.4|11044.4|11046.4|11040.4|11051.4|11045.4|11046.4|11039.4|24
1715271300000|2024-05-09 16:15:00|11047.4|11041.4|11044.4|11037.4|11047.4|11041.4|11044.4|11037.4|26
1715271600000|2024-05-09 16:20:00|11043.4|11038.4|11045.4|11038.4|11045.4|11038.4|11043.4|11036.4|12
1715271900000|2024-05-09 16:25:00|11044.4|11037.4|11046.4|11040.4|11048.4|11041.4|11044.4|11037.4|7
1715272200000|2024-05-09 16:30:00|11045.4|11039.4|11046.4|11039.4|11048.4|11041.4|11044.4|11038.4|10
1715272500000|2024-05-09 16:35:00|11047.4|11040.4|11047.4|11041.4|11049.4|11043.4|11047.4|11040.4|2
1715272800000|2024-05-09 16:40:00|11048.4|11042.4|11048.4|11042.4|11048.4|11042.4|11048.4|11042.4|0
1715273100000|2024-05-09 16:45:00|11049.4|11041.4|11048.4|11041.4|11049.4|11042.4|11048.4|11041.4|3
1715273400000|2024-05-09 16:50:00|11049.4|11042.4|11050.4|11043.4|11050.4|11043.4|11048.4|11041.4|9
1715273700000|2024-05-09 16:55:00|11049.4|11041.4|11048.4|11041.4|11049.4|11041.4|11047.4|11041.4|8
1715274000000|2024-05-09 17:00:00|11047.4|11042.4|11048.4|11041.4|11049.4|11043.4|11045.4|11038.4|25
1715274300000|2024-05-09 17:05:00|11047.4|11040.4|11047.4|11040.4|11049.4|11042.4|11046.4|11039.4|6
1715274600000|2024-05-09 17:10:00|11048.4|11041.4|11048.4|11041.4|11049.4|11042.4|11048.4|11040.4|0
1715274900000|2024-05-09 17:15:00|11047.4|11039.4|11044.4|11037.4|11048.4|11039.4|11044.4|11037.4|10
1715275200000|2024-05-09 17:20:00|11043.4|11036.4|11043.4|11035.4|11043.4|11036.4|11040.4|11034.4|7
1715275500000|2024-05-09 17:25:00|11042.4|11036.4|11045.4|11039.4|11047.4|11041.4|11042.4|11036.4|6
1715275800000|2024-05-09 17:30:00|11043.4|11037.4|11042.4|11035.4|11045.4|11039.4|11042.4|11035.4|31
1715276100000|2024-05-09 17:35:00|11044.4|11037.4|11041.4|11034.4|11044.4|11037.4|11040.4|11033.4|16
1715276400000|2024-05-09 17:40:00|11040.4|11033.4|11038.4|11032.4|11040.4|11033.4|11036.4|11030.4|36
1715276700000|2024-05-09 17:45:00|11039.4|11031.4|11037.4|11030.4|11039.4|11033.4|11035.4|11028.4|17
1715277000000|2024-05-09 17:50:00|11036.4|11029.4|11037.4|11030.4|11037.4|11030.4|11036.4|11028.4|10
1715277300000|2024-05-09 17:55:00|11038.4|11031.4|11038.4|11026.4|11038.4|11032.4|11034.4|11026.4|24
1715277600000|2024-05-09 18:00:00|11038.3|11026.3|11036.5|11024.5|11038.3|11026.3|11034.9|11022.9|0
1715277900000|2024-05-09 18:05:00|11038.2|11026.2|11038.2|11026.2|11040|11028|11038.2|11026.2|0
1715278200000|2024-05-09 18:10:00|11038.3|11026.3|11039.9|11027.9|11040|11028|11038.2|11026.2|0
1715278500000|2024-05-09 18:15:00|11038.2|11026.2|11040|11028|11041.7|11029.7|11038.2|11026.2|0
1715278800000|2024-05-09 18:20:00|11040.8|11028.8|11039.9|11027.9|11041.7|11029.7|11038.1|11026.1|0
1715279100000|2024-05-09 18:25:00|11040|11028|11041.9|11029.9|11043.6|11031.6|11039.9|11027.9|0
1715279400000|2024-05-09 18:30:00|11043.6|11031.6|11041.8|11029.8|11043.7|11031.7|11041.8|11029.8|0
1715279700000|2024-05-09 18:35:00|11041.9|11029.9|11043.7|11031.7|11045.4|11033.4|11041.8|11029.8|0
1715280000000|2024-05-09 18:40:00|11043.6|11031.6|11043.7|11031.7|11043.7|11031.7|11041.9|11029.9|0
1715280300000|2024-05-09 18:45:00|11043.8|11031.8|11045.4|11033.4|11045.5|11033.5|11043.7|11031.7|0
1715280600000|2024-05-09 18:50:00|11045.5|11033.5|11045.6|11033.6|11047.3|11035.3|11045.4|11033.4|0
1715280900000|2024-05-09 18:55:00|11047.3|11035.3|11045.6|11033.6|11047.4|11035.4|11045.6|11033.6|0
1715281200000|2024-05-09 19:00:00|11046.5|11034.5|11045.6|11033.6|11047.3|11035.3|11043.8|11031.8|0
1715281500000|2024-05-09 19:05:00|11043.9|11031.9|11043.9|11031.9|11045.6|11033.6|11043.9|11031.9|0
1715281800000|2024-05-09 19:10:00|11042.2|11030.2|11043.9|11031.9|11043.9|11031.9|11042.1|11030.1|0
1715282100000|2024-05-09 19:15:00|11043.8|11031.8|11043.9|11031.9|11043.9|11031.9|11042.1|11030.1|0
1715282400000|2024-05-09 19:20:00|11042.2|11030.2|11043.9|11031.9|11043.9|11031.9|11040.4|11028.4|0
1715282700000|2024-05-09 19:25:00|11043.8|11031.8|11043.8|11031.8|11045.6|11033.6|11042.1|11030.1|0
1715283000000|2024-05-09 19:30:00|11043.9|11031.9|11043.9|11031.9|11043.9|11031.9|11042.1|11030.1|0
1715283300000|2024-05-09 19:35:00|11043.8|11031.8|11043.9|11031.9|11044|11032|11042.2|11030.2|0
1715283600000|2024-05-09 19:40:00|11042.2|11030.2|11042.1|11030.1|11043.9|11031.9|11040.4|11028.4|0
1715283900000|2024-05-09 19:45:00|11040.4|11028.4|11042.1|11030.1|11042.2|11030.2|11040.4|11028.4|0
1715284200000|2024-05-09 19:50:00|11042.2|11030.2|11045.7|11033.7|11047.5|11035.5|11042.2|11030.2|0
1715284500000|2024-05-09 19:55:00|11045.6|11033.6|11045.8|11033.8|11045.8|11033.8|11042.2|11030.2|0
1715284800000|2024-05-09 20:00:00|11044.1|11032.1|11044.1|11032.1|11045.8|11033.8|11043.2|11031.2|0
1715285100000|2024-05-09 20:05:00|11044.4|11032.4|11048.8|11036.8|11049.2|11037.2|11044.4|11032.4|0
1715285400000|2024-05-09 20:10:00|11049.2|11037.2|11049.5|11037.5|11053|11041|11049.2|11037.2|0
1715285700000|2024-05-09 20:15:00|11049.2|11037.2|11049.5|11037.5|11050|11038|11049.2|11037.2|0
1715286000000|2024-05-09 20:20:00|11049.2|11037.2|11048.8|11036.8|11050|11038|11048.8|11036.8|0
1715286300000|2024-05-09 20:25:00|11048.3|11036.3|11050|11038|11050|11038|11048.3|11036.3|0
1715286600000|2024-05-09 20:30:00|11049.5|11037.5|11048.3|11036.3|11050|11038|11048.3|11036.3|0
1715286900000|2024-05-09 20:35:00|11047.9|11035.9|11049.5|11037.5|11050.4|11038.4|11047.9|11035.9|0
1715287200000|2024-05-09 20:40:00|11049.7|11037.7|11050|11038|11050.4|11038.4|11049.2|11037.2|0
1715287500000|2024-05-09 20:45:00|11050.4|11038.4|11049.5|11037.5|11050.9|11038.9|11049.5|11037.5|0
1715287800000|2024-05-09 20:50:00|11049.2|11037.2|11048.3|11036.3|11049.5|11037.5|11048.3|11036.3|0
1715288100000|2024-05-09 20:55:00|11047.9|11035.9|11047.1|11035.1|11048.8|11036.8|11046.4|11034.4|0
1715288400000|2024-05-09 21:00:00|11047|11035|11047.6|11035.6|11047.6|11035.6|11046.5|11034.5|0
1715288700000|2024-05-09 21:05:00|11047.1|11035.1|11046.9|11034.9|11047.6|11035.6|11046.5|11034.5|0
1715289000000|2024-05-09 21:10:00|11047.1|11035.1|11047.1|11035.1|11047.1|11035.1|11046.7|11034.7|0
1715289300000|2024-05-09 21:15:00|11047|11035|11046.7|11034.7|11047.1|11035.1|11046.5|11034.5|0
1715289600000|2024-05-09 21:20:00|11046.9|11034.9|11046.9|11034.9|11046.9|11034.9|11046.9|11034.9|0
1715290200000|2024-05-09 21:30:00|11046.7|11034.7|11046.9|11034.9|11046.9|11034.9|11046.5|11034.5|0
1715291100000|2024-05-09 21:45:00|11047.1|11035.1|11047.1|11035.1|11047.1|11035.1|11047.1|11035.1|0
1715291400000|2024-05-09 21:50:00|11047.3|11035.3|11047.3|11035.3|11047.3|11035.3|11047.1|11035.1|0
1715291700000|2024-05-09 21:55:00|11047.1|11035.1|11048|11036|11048.9|11036.9|11046.4|11034.4|0
1715292000000|2024-05-09 22:00:00|11047|11035|11048.2|11036.2|11048.2|11036.2|11044.5|11032.5|0
1715292300000|2024-05-09 22:05:00|11048.4|11036.4|11049.8|11037.8|11049.8|11037.8|11048.2|11036.2|0
1715292600000|2024-05-09 22:10:00|11050.3|11038.3|11050.3|11038.3|11050.3|11038.3|11049.8|11037.8|0
1715292900000|2024-05-09 22:15:00|11050.6|11038.6|11050.6|11038.6|11051.2|11039.2|11049.8|11037.8|0
1715293200000|2024-05-09 22:20:00|11050.3|11038.3|11049.6|11037.6|11050.5|11038.5|11049.4|11037.4|0
1715293500000|2024-05-09 22:25:00|11049.4|11037.4|11049.4|11037.4|11049.8|11037.8|11049.1|11037.1|0
1715293800000|2024-05-09 22:30:00|11049.2|11037.2|11050.3|11038.3|11050.3|11038.3|11049.1|11037.1|0
1715294100000|2024-05-09 22:35:00|11050.5|11038.5|11050.7|11038.7|11051.7|11039.7|11050.3|11038.3|0
1715294400000|2024-05-09 22:40:00|11050.5|11038.5|11051.7|11039.7|11051.9|11039.9|11050.3|11038.3|0
1715294700000|2024-05-09 22:45:00|11051.6|11039.6|11051.9|11039.9|11052.4|11040.4|11051.2|11039.2|0
1715295000000|2024-05-09 22:50:00|11052.4|11040.4|11053.3|11041.3|11053.7|11041.7|11051.9|11039.9|0
1715295300000|2024-05-09 22:55:00|11052.8|11040.8|11051.6|11039.6|11053.3|11041.3|11051.2|11039.2|0
1715295600000|2024-05-09 23:00:00|11051.9|11039.9|11051.7|11039.7|11053.8|11041.8|11051.2|11039.2|0
1715295900000|2024-05-09 23:05:00|11051.6|11039.6|11051.6|11039.6|11052.4|11040.4|11051.6|11039.6|0
1715296200000|2024-05-09 23:10:00|11051.9|11039.9|11051.9|11039.9|11052.4|11040.4|11051.6|11039.6|0
1715296500000|2024-05-09 23:15:00|11052.4|11040.4|11052.4|11040.4|11052.4|11040.4|11051.9|11039.9|0
1715296800000|2024-05-09 23:20:00|11051.9|11039.9|11053.3|11041.3|11053.3|11041.3|11051.9|11039.9|0
1715297100000|2024-05-09 23:25:00|11053.7|11041.7|11052.8|11040.8|11053.7|11041.7|11052.4|11040.4|0
1715297400000|2024-05-09 23:30:00|11053.3|11041.3|11051.9|11039.9|11053.3|11041.3|11051.6|11039.6|0
1715297700000|2024-05-09 23:35:00|11051.7|11039.7|11052.4|11040.4|11052.8|11040.8|11051.6|11039.6|0
1715298000000|2024-05-09 23:40:00|11052.8|11040.8|11053.5|11041.5|11053.7|11041.7|11052.4|11040.4|0
1715298300000|2024-05-09 23:45:00|11054.9|11042.9|11052.4|11040.4|11055.4|11043.4|11052.4|11040.4|0
1715298600000|2024-05-09 23:50:00|11051.9|11039.9|11052.4|11040.4|11052.6|11040.6|11051.6|11039.6|0
1715298900000|2024-05-09 23:55:00|11052.8|11040.8|11051.6|11039.6|11053|11041|11051.2|11039.2|0
1715299200000|2024-05-10 00:00:00|11051.5|11039.5|11049|11037|11052.4|11040.4|11048.1|11036.1|0
1715299500000|2024-05-10 00:05:00|11049.2|11037.2|11050.2|11038.2|11050.7|11038.7|11049|11037|0
1715299800000|2024-05-10 00:10:00|11049.9|11037.9|11049.9|11037.9|11050.2|11038.2|11049|11037|0
1715300100000|2024-05-10 00:15:00|11050.2|11038.2|11049.7|11037.7|11051.4|11039.4|11044.6|11032.6|0
1715300400000|2024-05-10 00:20:00|11051.4|11039.4|11048|11036|11051.4|11039.4|11048|11036|0
1715300700000|2024-05-10 00:25:00|11046.3|11034.3|11048|11036|11048|11036|11046.3|11034.3|0
1715301000000|2024-05-10 00:30:00|11048.2|11036.2|11046.4|11034.4|11049.8|11037.8|11044.7|11032.7|0
1715301300000|2024-05-10 00:35:00|11048.1|11036.1|11049.8|11037.8|11049.8|11037.8|11048.1|11036.1|0
1715301600000|2024-05-10 00:40:00|11051.5|11039.5|11049.9|11037.9|11051.5|11039.5|11049.8|11037.8|0
1715301900000|2024-05-10 00:45:00|11049.8|11037.8|11049.8|11037.8|11049.9|11037.9|11049|11037|0
1715302200000|2024-05-10 00:50:00|11049|11037|11048.2|11036.2|11049.9|11037.9|11048.1|11036.1|0
1715302500000|2024-05-10 00:55:00|11049.9|11037.9|11051.6|11039.6|11051.6|11039.6|11049.9|11037.9|0
1715302800000|2024-05-10 01:00:00|11050.7|11038.7|11053.3|11041.3|11055|11043|11049.9|11037.9|0
1715303100000|2024-05-10 01:05:00|11054.2|11042.2|11053.3|11041.3|11055|11043|11051.6|11039.6|0
1715303400000|2024-05-10 01:10:00|11051.6|11039.6|11051.5|11039.5|11053.3|11041.3|11051.5|11039.5|0
1715303700000|2024-05-10 01:15:00|11049.8|11037.8|11051.5|11039.5|11051.5|11039.5|11049.8|11037.8|0
1715304000000|2024-05-10 01:20:00|11049.8|11037.8|11051.5|11039.5|11051.5|11039.5|11048.1|11036.1|0
1715304300000|2024-05-10 01:25:00|11050.6|11038.6|11048.1|11036.1|11051.5|11039.5|11048.1|11036.1|0
1715304600000|2024-05-10 01:30:00|11049.8|11037.8|11051.5|11039.5|11051.5|11039.5|11048|11036|0
1715304900000|2024-05-10 01:35:00|11049.8|11037.8|11051.5|11039.5|11051.5|11039.5|11048.1|11036.1|0
1715305200000|2024-05-10 01:40:00|11049.8|11037.8|11051.5|11039.5|11053.2|11041.2|11049.8|11037.8|0
1715305500000|2024-05-10 01:45:00|11050.6|11038.6|11048.1|11036.1|11051.5|11039.5|11048.1|11036.1|0
1715305800000|2024-05-10 01:50:00|11047.2|11035.2|11046.4|11034.4|11048.1|11036.1|11044.6|11032.6|0
1715306100000|2024-05-10 01:55:00|11046.3|11034.3|11044.6|11032.6|11046.4|11034.4|11044.6|11032.6|0
1715306400000|2024-05-10 02:00:00|11044.7|11032.7|11044.7|11032.7|11044.7|11032.7|11044.6|11032.6|0
1715306700000|2024-05-10 02:05:00|11044.5|11032.5|11044.5|11032.5|11044.5|11032.5|11044.5|11032.5|0
1715307000000|2024-05-10 02:10:00|11044.4|11032.4|11042.8|11030.8|11044.5|11032.5|11041|11029|0
1715307300000|2024-05-10 02:15:00|11044.5|11032.5|11044.5|11032.5|11047.9|11035.9|11044.5|11032.5|0
1715307600000|2024-05-10 02:20:00|11043.6|11031.6|11042.8|11030.8|11044.5|11032.5|11042.8|11030.8|0
1715307900000|2024-05-10 02:25:00|11044.5|11032.5|11044.5|11032.5|11046.2|11034.2|11044.5|11032.5|0
1715308200000|2024-05-10 02:30:00|11046.2|11034.2|11046.2|11034.2|11046.2|11034.2|11044.4|11032.4|0
1715308500000|2024-05-10 02:35:00|11045.3|11033.3|11042.7|11030.7|11046.2|11034.2|11042.7|11030.7|0
1715308800000|2024-05-10 02:40:00|11042.8|11030.8|11046.1|11034.1|11046.2|11034.2|11042.7|11030.7|0
1715309100000|2024-05-10 02:45:00|11046.2|11034.2|11046.2|11034.2|11046.2|11034.2|11046.1|11034.1|0
1715309700000|2024-05-10 02:55:00|11045.3|11033.3|11044.5|11032.5|11045.3|11033.3|11044.5|11032.5|0
1715310000000|2024-05-10 03:00:00|11045.3|11033.3|11046.2|11034.2|11046.2|11034.2|11045.3|11033.3|0
1715310600000|2024-05-10 03:10:00|11047|11035|11047.9|11035.9|11047.9|11035.9|11047|11035|0
1715310900000|2024-05-10 03:15:00|11047|11035|11047.9|11035.9|11047.9|11035.9|11047|11035|0
1715311200000|2024-05-10 03:20:00|11047|11035|11047.9|11035.9|11047.9|11035.9|11047|11035|0
1715311800000|2024-05-10 03:30:00|11046.2|11034.2|11047.9|11035.9|11047.9|11035.9|11046.2|11034.2|0
1715312100000|2024-05-10 03:35:00|11046.2|11034.2|11046.2|11034.2|11046.2|11034.2|11046.2|11034.2|0
1715312400000|2024-05-10 03:40:00|11047|11035|11044.5|11032.5|11047|11035|11044.5|11032.5|0
1715312700000|2024-05-10 03:45:00|11043.6|11031.6|11044.4|11032.4|11044.5|11032.5|11042.8|11030.8|0
1715313000000|2024-05-10 03:50:00|11043.6|11031.6|11044.4|11032.4|11044.4|11032.4|11042.7|11030.7|0
1715313300000|2024-05-10 03:55:00|11044.5|11032.5|11046.2|11034.2|11046.2|11034.2|11044.5|11032.5|0
1715313600000|2024-05-10 04:00:00|11046.1|11034.1|11046.2|11034.2|11047.9|11035.9|11046.1|11034.1|0
1715313900000|2024-05-10 04:05:00|11047|11035|11046.2|11034.2|11047.9|11035.9|11046.2|11034.2|0
1715314500000|2024-05-10 04:15:00|11047.9|11035.9|11047|11035|11047.9|11035.9|11047|11035|0
1715314800000|2024-05-10 04:20:00|11047.9|11035.9|11047.9|11035.9|11047.9|11035.9|11046.2|11034.2|0
1715315400000|2024-05-10 04:30:00|11049.6|11037.6|11049.7|11037.7|11049.7|11037.7|11049.6|11037.6|0
1715315700000|2024-05-10 04:35:00|11048.8|11036.8|11048.8|11036.8|11049.7|11037.7|11048.8|11036.8|0
1715316000000|2024-05-10 04:40:00|11049.7|11037.7|11049.6|11037.6|11049.7|11037.7|11048|11036|0
1715316300000|2024-05-10 04:45:00|11049.7|11037.7|11049.7|11037.7|11049.7|11037.7|11049.7|11037.7|0
1715317200000|2024-05-10 05:00:00|11051.4|11039.4|11051.8|11039.8|11053.5|11041.5|11049.7|11037.7|0
1715317500000|2024-05-10 05:05:00|11051.7|11039.7|11051.7|11039.7|11053.4|11041.4|11051.7|11039.7|0
1715317800000|2024-05-10 05:10:00|11053.4|11041.4|11051.7|11039.7|11053.5|11041.5|11051.7|11039.7|0
1715318100000|2024-05-10 05:15:00|11053.4|11041.4|11055.2|11043.2|11055.2|11043.2|11053.4|11041.4|0
1715318400000|2024-05-10 05:20:00|11053.5|11041.5|11050.1|11038.1|11053.6|11041.6|11050.1|11038.1|0
1715318700000|2024-05-10 05:25:00|11048.4|11036.4|11050.1|11038.1|11050.1|11038.1|11048.4|11036.4|0
1715319000000|2024-05-10 05:30:00|11051.8|11039.8|11053.5|11041.5|11053.5|11041.5|11051.8|11039.8|0
1715319300000|2024-05-10 05:35:00|11056.9|11044.9|11053.5|11041.5|11056.9|11044.9|11053.5|11041.5|0
1715319600000|2024-05-10 05:40:00|11052.7|11040.7|11056.9|11044.9|11058.6|11046.6|11051.8|11039.8|0
1715319900000|2024-05-10 05:45:00|11056.1|11044.1|11053.5|11041.5|11056.9|11044.9|11051.9|11039.9|0
1715320200000|2024-05-10 05:50:00|11053.6|11041.6|11048.4|11036.4|11053.6|11041.6|11048.4|11036.4|0
1715320500000|2024-05-10 05:55:00|11050.1|11038.1|11046.7|11034.7|11050.1|11038.1|11046.7|11034.7|0
1715320800000|2024-05-10 06:00:00|11048.4|11036.4|11048.4|11043.4|11050.9|11045.9|11038.4|11033.4|56
1715321100000|2024-05-10 06:05:00|11049.9|11044.9|11049.9|11044.9|11049.9|11044.9|11044.4|11039.4|23
1715321400000|2024-05-10 06:10:00|11050.9|11045.9|11040.4|11035.4|11055.4|11050.4|11036.9|11031.9|61
1715321700000|2024-05-10 06:15:00|11040.9|11035.9|11050.9|11045.9|11050.9|11045.9|11039.9|11034.9|18
1715322000000|2024-05-10 06:20:00|11051.4|11046.4|11058.9|11053.9|11059.4|11054.4|11051.4|11046.4|22
1715322300000|2024-05-10 06:25:00|11059.4|11054.4|11064.4|11059.4|11064.9|11059.9|11058.9|11053.9|84
1715322600000|2024-05-10 06:30:00|11067.4|11062.4|11058.4|11053.4|11067.4|11062.4|11057.9|11052.9|7
1715322900000|2024-05-10 06:35:00|11058.9|11053.9|11055.9|11050.9|11059.9|11054.9|11054.9|11049.9|123
1715323200000|2024-05-10 06:40:00|11056.4|11051.4|11061.4|11056.4|11063.4|11058.4|11056.4|11051.4|19
1715323500000|2024-05-10 06:45:00|11062.4|11057.4|11060.9|11055.9|11062.4|11057.4|11059.4|11054.4|12
1715323800000|2024-05-10 06:50:00|11061.4|11056.4|11062.4|11057.4|11063.9|11058.9|11060.9|11055.9|10
1715324100000|2024-05-10 06:55:00|11060.4|11055.4|11050.4|11045.4|11060.9|11055.9|11022.4|11017.4|348
1715324400000|2024-05-10 07:00:00|11050.9|11045.9|11082.4|11077.4|11086.9|11081.9|11037.9|11032.9|479
1715324700000|2024-05-10 07:05:00|11082.9|11077.9|11078.4|11073.4|11089.9|11084.9|11073.4|11068.4|366
1715325000000|2024-05-10 07:10:00|11077.9|11072.9|11080.4|11075.4|11084.4|11079.4|11070.9|11065.9|962
1715325300000|2024-05-10 07:15:00|11081.4|11076.4|11088.9|11083.9|11090.4|11085.4|11076.4|11071.4|281
1715325600000|2024-05-10 07:20:00|11090.4|11085.4|11082.4|11077.4|11093.4|11088.4|11079.4|11074.4|132
1715325900000|2024-05-10 07:25:00|11081.9|11076.9|11090.4|11085.4|11090.9|11085.9|11081.9|11076.9|61
1715326200000|2024-05-10 07:30:00|11090.9|11085.9|11093.4|11088.4|11093.4|11088.4|11084.4|11079.4|81
1715326500000|2024-05-10 07:35:00|11092.9|11087.9|11092.9|11087.9|11096.4|11091.4|11089.9|11084.9|70
1715326800000|2024-05-10 07:40:00|11094.6|11089.6|11092.1|11087.1|11101.6|11096.6|11091.6|11086.6|64
1715327100000|2024-05-10 07:45:00|11091.6|11086.6|11081.1|11076.1|11093.6|11088.6|11080.1|11075.1|84
1715327400000|2024-05-10 07:50:00|11082.1|11077.1|11088.1|11083.1|11090.1|11085.1|11078.6|11073.6|68
1715327700000|2024-05-10 07:55:00|11087.6|11082.6|11096.1|11091.1|11097.1|11092.1|11086.6|11081.6|75
1715328000000|2024-05-10 08:00:00|11097.1|11092.1|11102.1|11097.1|11103.6|11098.6|11097.1|11092.1|88
1715328300000|2024-05-10 08:05:00|11101.6|11096.6|11092.6|11087.6|11105.1|11100.1|11088.6|11083.6|60
1715328600000|2024-05-10 08:10:00|11093.6|11088.6|11098.6|11093.6|11100.1|11095.1|11092.1|11087.1|36
1715328900000|2024-05-10 08:15:00|11098.1|11093.1|11106.1|11101.1|11109.6|11104.6|11098.1|11093.1|34
1715329200000|2024-05-10 08:20:00|11106.6|11101.6|11112.1|11107.1|11114.6|11109.6|11106.6|11101.6|51
1715329500000|2024-05-10 08:25:00|11111.6|11106.6|11112.6|11107.6|11118.1|11113.1|11111.6|11106.6|24
1715329800000|2024-05-10 08:30:00|11112.1|11107.1|11112.6|11107.6|11117.1|11112.1|11110.1|11105.1|48
1715330100000|2024-05-10 08:35:00|11113.1|11108.1|11113.1|11108.1|11116.6|11111.6|11112.1|11107.1|48
1715330400000|2024-05-10 08:40:00|11112.6|11107.6|11108.1|11103.1|11113.1|11108.1|11107.6|11102.6|73
1715330700000|2024-05-10 08:45:00|11107.6|11102.6|11107.1|11102.1|11110.1|11105.1|11104.1|11099.1|27
1715331000000|2024-05-10 08:50:00|11107.6|11102.6|11111.1|11106.1|11113.1|11108.1|11107.6|11102.6|34
1715331300000|2024-05-10 08:55:00|11111.6|11106.6|11114.1|11109.1|11116.1|11111.1|11110.1|11105.1|35
1715331600000|2024-05-10 09:00:00|11114.6|11109.6|11119.1|11114.1|11122.6|11117.6|11112.1|11107.1|54
1715331900000|2024-05-10 09:05:00|11119.6|11114.6|11108.1|11103.1|11119.6|11114.6|11107.1|11102.1|84
1715332200000|2024-05-10 09:10:00|11108.6|11103.6|11117.1|11112.1|11117.1|11112.1|11108.6|11103.6|32
1715332500000|2024-05-10 09:15:00|11117.6|11112.6|11125.1|11120.1|11125.6|11120.6|11117.1|11112.1|53
1715332800000|2024-05-10 09:20:00|11125.6|11120.6|11124.1|11119.1|11129.6|11124.6|11124.1|11119.1|36
1715333100000|2024-05-10 09:25:00|11123.6|11118.6|11128.1|11123.1|11129.1|11124.1|11123.1|11118.1|42
1715333400000|2024-05-10 09:30:00|11127.6|11122.6|11130.6|11125.6|11132.1|11127.1|11122.1|11117.1|68
1715333700000|2024-05-10 09:35:00|11130.1|11125.1|11128.1|11123.1|11131.6|11126.6|11127.1|11122.1|36
1715334000000|2024-05-10 09:40:00|11128.6|11123.6|11121.1|11116.1|11131.1|11126.1|11120.1|11115.1|59
1715334300000|2024-05-10 09:45:00|11121.6|11116.6|11126.1|11121.1|11126.1|11121.1|11120.6|11115.6|38
1715334600000|2024-05-10 09:50:00|11126.6|11121.6|11124.6|11119.6|11131.6|11126.6|11124.1|11119.1|51
1715334900000|2024-05-10 09:55:00|11125.1|11120.1|11129.6|11124.6|11130.6|11125.6|11124.1|11119.1|46
1715335200000|2024-05-10 10:00:00|11128.1|11123.1|11136.1|11131.1|11136.6|11131.6|11126.1|11121.1|55
1715335500000|2024-05-10 10:05:00|11136.6|11131.6|11137.1|11132.1|11140.6|11135.6|11136.6|11131.6|46
1715335800000|2024-05-10 10:10:00|11136.6|11131.6|11136.6|11131.6|11139.6|11134.6|11135.1|11130.1|37
1715336100000|2024-05-10 10:15:00|11136.1|11131.1|11134.1|11129.1|11137.1|11132.1|11133.1|11128.1|27
1715336400000|2024-05-10 10:20:00|11134.6|11129.6|11134.1|11129.1|11137.1|11132.1|11132.1|11127.1|27
1715336700000|2024-05-10 10:25:00|11134.6|11129.6|11132.1|11127.1|11135.1|11130.1|11130.1|11125.1|32
1715337000000|2024-05-10 10:30:00|11132.6|11127.6|11134.1|11129.1|11134.1|11129.1|11131.6|11126.6|32
1715337300000|2024-05-10 10:35:00|11133.1|11128.1|11128.1|11123.1|11133.1|11128.1|11126.1|11121.1|30
1715337600000|2024-05-10 10:40:00|11128.6|11123.6|11131.1|11126.1|11131.1|11126.1|11128.1|11123.1|41
1715337900000|2024-05-10 10:45:00|11131.6|11126.6|11130.6|11125.6|11133.1|11128.1|11128.1|11123.1|34
1715338200000|2024-05-10 10:50:00|11130.1|11125.1|11133.6|11128.6|11133.6|11128.6|11128.6|11123.6|35
1715338500000|2024-05-10 10:55:00|11134.1|11129.1|11131.1|11126.1|11137.6|11132.6|11130.1|11125.1|45
1715338800000|2024-05-10 11:00:00|11130.1|11125.1|11124.1|11119.1|11130.1|11125.1|11123.1|11118.1|38
1715339100000|2024-05-10 11:05:00|11123.6|11118.6|11122.1|11117.1|11123.6|11118.6|11117.1|11112.1|27
1715339400000|2024-05-10 11:10:00|11126.1|11121.1|11120.1|11115.1|11126.6|11121.6|11119.1|11114.1|45
1715339700000|2024-05-10 11:15:00|11120.6|11115.6|11118.1|11113.1|11120.6|11115.6|11117.6|11112.6|9
1715340000000|2024-05-10 11:20:00|11114.6|11109.6|11120.1|11115.1|11123.1|11118.1|11114.6|11109.6|29
1715340300000|2024-05-10 11:25:00|11119.6|11114.6|11121.6|11116.6|11121.6|11116.6|11119.6|11114.6|17
1715340600000|2024-05-10 11:30:00|11122.1|11117.1|11125.1|11120.1|11128.1|11123.1|11122.1|11117.1|51
1715340900000|2024-05-10 11:35:00|11124.6|11119.6|11120.1|11115.1|11128.1|11123.1|11119.6|11114.6|49
1715341200000|2024-05-10 11:40:00|11119.4|11114.4|11129.4|11124.4|11130.4|11125.4|11118.4|11113.4|33
1715341500000|2024-05-10 11:45:00|11129.9|11124.9|11133.4|11128.4|11133.4|11128.4|11129.9|11124.9|24
1715341800000|2024-05-10 11:50:00|11133.9|11128.9|11131.4|11126.4|11134.4|11129.4|11130.9|11125.9|25
1715342100000|2024-05-10 11:55:00|11131.9|11126.9|11128.4|11123.4|11132.9|11127.9|11128.4|11123.4|21
1715342400000|2024-05-10 12:00:00|11128.9|11123.9|11130.9|11125.9|11130.9|11125.9|11127.4|11122.4|13
1715342700000|2024-05-10 12:05:00|11131.9|11126.9|11135.4|11130.4|11136.4|11131.4|11131.4|11126.4|22
1715343000000|2024-05-10 12:10:00|11135.9|11130.9|11136.9|11131.9|11137.4|11132.4|11132.9|11127.9|55
1715343300000|2024-05-10 12:15:00|11135.9|11130.9|11134.4|11129.4|11138.9|11133.9|11134.4|11129.4|23
1715343600000|2024-05-10 12:20:00|11133.9|11128.9|11135.4|11130.4|11136.4|11131.4|11129.9|11124.9|21
1715343900000|2024-05-10 12:25:00|11135.9|11130.9|11132.4|11127.4|11139.4|11134.4|11131.4|11126.4|19
1715344200000|2024-05-10 12:30:00|11131.9|11126.9|11128.4|11123.4|11134.4|11129.4|11127.4|11122.4|27
1715344500000|2024-05-10 12:35:00|11127.9|11122.9|11124.4|11119.4|11129.9|11124.9|11123.4|11118.4|30
1715344800000|2024-05-10 12:40:00|11124.9|11119.9|11130.4|11125.4|11130.4|11125.4|11124.9|11119.9|36
1715345100000|2024-05-10 12:45:00|11130.9|11125.9|11126.4|11121.4|11131.4|11126.4|11125.4|11120.4|32
1715345400000|2024-05-10 12:50:00|11126.9|11121.9|11127.4|11122.4|11129.4|11124.4|11125.4|11120.4|16
1715345700000|2024-05-10 12:55:00|11126.9|11121.9|11126.4|11121.4|11127.4|11122.4|11122.4|11117.4|20
1715346000000|2024-05-10 13:00:00|11126.9|11121.9|11131.4|11126.4|11131.4|11126.4|11126.4|11121.4|73
1715346300000|2024-05-10 13:05:00|11131.9|11126.9|11135.4|11130.4|11137.4|11132.4|11130.9|11125.9|59
1715346600000|2024-05-10 13:10:00|11135.9|11130.9|11134.4|11129.4|11136.4|11131.4|11132.9|11127.9|95
1715346900000|2024-05-10 13:15:00|11133.9|11128.9|11130.4|11125.4|11137.4|11132.4|11129.4|11124.4|25
1715347200000|2024-05-10 13:20:00|11130.9|11125.9|11130.4|11125.4|11132.9|11127.9|11129.4|11124.4|54
1715347500000|2024-05-10 13:25:00|11130.9|11125.9|11132.4|11127.4|11133.4|11128.4|11128.4|11123.4|41
1715347800000|2024-05-10 13:30:00|11131.9|11126.9|11124.4|11119.4|11132.4|11127.4|11123.4|11118.4|45
1715348100000|2024-05-10 13:35:00|11124.9|11119.9|11119.9|11114.9|11128.4|11123.4|11119.4|11114.4|39
1715348400000|2024-05-10 13:40:00|11119.4|11114.4|11110.4|11105.4|11119.9|11114.9|11109.4|11104.4|88
1715348700000|2024-05-10 13:45:00|11110.9|11105.9|11110.4|11105.4|11116.4|11111.4|11109.4|11104.4|79
1715349000000|2024-05-10 13:50:00|11110.9|11105.9|11117.4|11112.4|11118.4|11113.4|11110.9|11105.9|38
1715349300000|2024-05-10 13:55:00|11116.9|11111.9|11118.4|11113.4|11118.4|11113.4|11113.4|11108.4|59
1715349600000|2024-05-10 14:00:00|11116.4|11111.4|11114.4|11109.4|11116.9|11111.9|11110.9|11105.9|91
1715349900000|2024-05-10 14:05:00|11113.9|11108.9|11121.4|11116.4|11121.4|11116.4|11113.4|11108.4|52
1715350200000|2024-05-10 14:10:00|11123.9|11118.9|11122.9|11117.9|11126.9|11121.9|11119.9|11114.9|54
1715350500000|2024-05-10 14:15:00|11121.9|11116.9|11125.4|11120.4|11128.9|11123.9|11120.9|11115.9|42
1715350800000|2024-05-10 14:20:00|11124.9|11119.9|11121.9|11116.9|11125.4|11120.4|11116.9|11111.9|44
1715351100000|2024-05-10 14:25:00|11122.4|11117.4|11122.9|11117.9|11123.4|11118.4|11115.9|11110.9|41
1715351400000|2024-05-10 14:30:00|11123.4|11118.4|11121.4|11116.4|11124.4|11119.4|11118.4|11113.4|71
1715351700000|2024-05-10 14:35:00|11121.9|11116.9|11117.9|11112.9|11123.4|11118.4|11115.9|11110.9|156
1715352000000|2024-05-10 14:40:00|11118.4|11113.4|11121.4|11116.4|11124.9|11119.9|11117.9|11112.9|65
1715352300000|2024-05-10 14:45:00|11121.9|11116.9|11131.4|11126.4|11131.9|11126.9|11117.9|11112.9|52
1715352600000|2024-05-10 14:50:00|11130.9|11125.9|11123.9|11118.9|11132.4|11127.4|11123.9|11118.9|55
1715352900000|2024-05-10 14:55:00|11123.4|11118.4|11114.9|11109.9|11123.4|11118.4|11114.9|11109.9|44
1715353200000|2024-05-10 15:00:00|11115.9|11110.9|11109.9|11104.9|11116.4|11111.4|11108.9|11103.9|50
1715353500000|2024-05-10 15:05:00|11109.4|11104.4|11108.4|11103.4|11110.4|11105.4|11105.4|11100.4|55
1715353800000|2024-05-10 15:10:00|11108.9|11103.9|11114.4|11109.4|11115.4|11110.4|11106.4|11101.4|75
1715354100000|2024-05-10 15:15:00|11114.9|11109.9|11114.4|11109.4|11117.9|11112.9|11113.4|11108.4|71
1715354400000|2024-05-10 15:20:00|11114.9|11109.9|11118.9|11113.9|11119.9|11114.9|11114.4|11109.4|85
1715354700000|2024-05-10 15:25:00|11119.4|11114.4|11119.4|11114.4|11120.9|11115.9|11113.4|11108.4|223
1715355000000|2024-05-10 15:30:00|11119.9|11113.9|11109.9|11103.9|11121.9|11115.9|11109.9|11102.9|335
1715355300000|2024-05-10 15:35:00|11110.9|11104.9|11107.9|11100.9|11111.9|11105.9|11103.9|11096.9|219
1715355600000|2024-05-10 15:40:00|11106.9|11099.9|11103.9|11096.9|11107.9|11100.9|11101.9|11095.9|48
1715355900000|2024-05-10 15:45:00|11102.9|11097.9|11102.9|11096.9|11103.9|11097.9|11099.9|11093.9|31
1715356200000|2024-05-10 15:50:00|11103.9|11097.9|11102.9|11096.9|11104.9|11097.9|11102.9|11095.9|38
1715356500000|2024-05-10 15:55:00|11103.9|11097.9|11105.9|11098.9|11105.9|11098.9|11103.9|11096.9|6
1715356800000|2024-05-10 16:00:00|11104.9|11097.9|11101.9|11094.9|11105.9|11097.9|11097.9|11091.9|38
1715357100000|2024-05-10 16:05:00|11102.9|11095.9|11102.9|11095.9|11103.9|11096.9|11098.9|11092.9|7
1715357400000|2024-05-10 16:10:00|11101.9|11096.9|11104.9|11098.9|11106.9|11099.9|11101.9|11096.9|14
1715357700000|2024-05-10 16:15:00|11105.9|11099.9|11104.9|11098.9|11106.9|11099.9|11104.9|11098.9|7
1715358000000|2024-05-10 16:20:00|11103.9|11097.9|11105.9|11099.9|11105.9|11099.9|11103.9|11097.9|7
1715358300000|2024-05-10 16:25:00|11106.9|11098.9|11100.9|11094.9|11106.9|11098.9|11100.9|11093.9|5
1715358600000|2024-05-10 16:30:00|11101.9|11095.9|11102.9|11095.9|11103.9|11096.9|11101.9|11094.9|6
1715358900000|2024-05-10 16:35:00|11101.9|11096.9|11099.9|11092.9|11101.9|11096.9|11099.9|11092.9|1
1715359200000|2024-05-10 16:40:00|11100.9|11093.9|11098.9|11091.9|11100.9|11093.9|11098.9|11091.9|1
1715359500000|2024-05-10 16:45:00|11099.9|11092.9|11101.9|11094.9|11101.9|11094.9|11099.9|11091.9|3
1715359800000|2024-05-10 16:50:00|11100.9|11095.9|11103.9|11097.9|11104.9|11098.9|11100.9|11095.9|15
1715360100000|2024-05-10 16:55:00|11102.9|11096.9|11103.9|11096.9|11104.9|11098.9|11101.9|11095.9|8
1715360400000|2024-05-10 17:00:00|11102.9|11095.9|11100.9|11094.9|11103.9|11096.9|11100.9|11094.9|3
1715360700000|2024-05-10 17:05:00|11101.9|11093.9|11098.9|11092.9|11102.9|11095.9|11098.9|11092.9|7
1715361000000|2024-05-10 17:10:00|11099.9|11091.9|11099.9|11092.9|11100.9|11093.9|11096.9|11089.9|12
1715361300000|2024-05-10 17:15:00|11100.9|11093.9|11099.9|11093.9|11100.9|11093.9|11098.9|11092.9|9
1715361600000|2024-05-10 17:20:00|11100.9|11092.9|11099.9|11091.9|11100.9|11092.9|11097.9|11091.9|5
1715361900000|2024-05-10 17:25:00|11098.9|11092.9|11099.9|11091.9|11100.9|11092.9|11098.9|11091.9|5
1715362200000|2024-05-10 17:30:00|11098.9|11093.9|11099.9|11092.9|11099.9|11093.9|11098.9|11091.9|7
1715362500000|2024-05-10 17:35:00|11100.9|11093.9|11098.9|11091.9|11100.9|11093.9|11098.9|11091.9|9
1715362800000|2024-05-10 17:40:00|11097.9|11092.9|11098.9|11091.9|11098.9|11092.9|11097.9|11090.9|5
1715363100000|2024-05-10 17:45:00|11099.9|11092.9|11100.9|11093.9|11100.9|11093.9|11097.9|11090.9|4
1715363400000|2024-05-10 17:50:00|11101.9|11094.9|11102.9|11094.9|11102.9|11094.9|11101.9|11093.9|3
1715363700000|2024-05-10 17:55:00|11101.9|11093.9|11103.4|11091.4|11103.4|11094.9|11098.9|11091.4|9
1715364000000|2024-05-10 18:00:00|11101.7|11089.7|11099.9|11087.9|11101.7|11089.7|11099.8|11087.8|0
1715364300000|2024-05-10 18:05:00|11099.8|11087.8|11103.4|11091.4|11103.4|11091.4|11099.8|11087.8|0
1715364600000|2024-05-10 18:10:00|11105.1|11093.1|11103.4|11091.4|11105.2|11093.2|11103.4|11091.4|0
1715364900000|2024-05-10 18:15:00|11103.5|11091.5|11105.1|11093.1|11105.2|11093.2|11103.4|11091.4|0
1715365200000|2024-05-10 18:20:00|11103.4|11091.4|11103.3|11091.3|11103.4|11091.4|11101.6|11089.6|0
1715365500000|2024-05-10 18:25:00|11101.6|11089.6|11103.3|11091.3|11103.3|11091.3|11101.6|11089.6|0
1715365800000|2024-05-10 18:30:00|11101.6|11089.6|11101.5|11089.5|11103.3|11091.3|11101.4|11089.4|0
1715366100000|2024-05-10 18:35:00|11101.4|11089.4|11101.5|11089.5|11103.2|11091.2|11101.3|11089.3|0
1715366400000|2024-05-10 18:40:00|11101.4|11089.4|11103.3|11091.3|11103.3|11091.3|11101.4|11089.4|0
1715366700000|2024-05-10 18:45:00|11101.6|11089.6|11103.3|11091.3|11103.4|11091.4|11101.6|11089.6|0
1715367000000|2024-05-10 18:50:00|11103.4|11091.4|11105.1|11093.1|11105.2|11093.2|11103.4|11091.4|0
1715367300000|2024-05-10 18:55:00|11105|11093|11105.2|11093.2|11105.2|11093.2|11103.4|11091.4|0
1715367600000|2024-05-10 19:00:00|11105.1|11093.1|11105.2|11093.2|11105.2|11093.2|11103.3|11091.3|0
1715367900000|2024-05-10 19:05:00|11105.1|11093.1|11105.1|11093.1|11105.2|11093.2|11103.4|11091.4|0
1715368200000|2024-05-10 19:10:00|11104.3|11092.3|11106.8|11094.8|11106.9|11094.9|11103.4|11091.4|0
1715368500000|2024-05-10 19:15:00|11105.9|11093.9|11108.6|11096.6|11108.7|11096.7|11105.1|11093.1|0
1715368800000|2024-05-10 19:20:00|11106.9|11094.9|11108.6|11096.6|11110.3|11098.3|11106.8|11094.8|0
1715369100000|2024-05-10 19:25:00|11108.7|11096.7|11110.3|11098.3|11112|11100|11108.6|11096.6|0
1715369400000|2024-05-10 19:30:00|11112|11100|11110.3|11098.3|11112.1|11100.1|11108.5|11096.5|0
1715369700000|2024-05-10 19:35:00|11110.2|11098.2|11112.1|11100.1|11112.1|11100.1|11110.2|11098.2|0
1715370000000|2024-05-10 19:40:00|11112|11100|11108.5|11096.5|11112.1|11100.1|11108.5|11096.5|0
1715370300000|2024-05-10 19:45:00|11108.6|11096.6|11106.8|11094.8|11108.6|11096.6|11106.8|11094.8|0
1715370600000|2024-05-10 19:50:00|11106.9|11094.9|11110.5|11098.5|11110.5|11098.5|11106.8|11094.8|0
1715370900000|2024-05-10 19:55:00|11110.4|11098.4|11110.8|11098.8|11110.9|11098.9|11108.7|11096.7|0
1715371200000|2024-05-10 20:00:00|11110.7|11098.7|11106.1|11094.1|11110.7|11098.7|11104.5|11092.5|0
1715371500000|2024-05-10 20:05:00|11106.6|11094.6|11106.6|11094.6|11107.5|11095.5|11105.4|11093.4|0
1715371800000|2024-05-10 20:10:00|11107|11095|11106.1|11094.1|11107.5|11095.5|11106.1|11094.1|0
1715372100000|2024-05-10 20:15:00|11106.6|11094.6|11104.5|11092.5|11106.6|11094.6|11104.5|11092.5|0
1715372400000|2024-05-10 20:20:00|11104.9|11092.9|11105.4|11093.4|11106.1|11094.1|11104.5|11092.5|0
1715372700000|2024-05-10 20:25:00|11104.9|11092.9|11104.5|11092.5|11105.4|11093.4|11104.5|11092.5|0
1715373000000|2024-05-10 20:30:00|11104|11092|11103.1|11091.1|11104.5|11092.5|11103.1|11091.1|0
1715373300000|2024-05-10 20:35:00|11103.6|11091.6|11102.8|11090.8|11104|11092|11102.4|11090.4|0
1715373600000|2024-05-10 20:40:00|11103.1|11091.1|11102.4|11090.4|11103.1|11091.1|11101.9|11089.9|0
1715373900000|2024-05-10 20:45:00|11101.9|11089.9|11103.5|11091.5|11103.5|11091.5|11101.5|11089.5|0
1715374200000|2024-05-10 20:50:00|11103.4|11091.4|11103.1|11091.1|11104|11092|11102.7|11090.7|0
1715374500000|2024-05-10 20:55:00|11103.5|11091.5|11102.2|11090.2|11104|11092|11101|11089|0
1715374800000|2024-05-10 21:00:00|11097.7|11085.7|11097.7|11085.7|11097.7|11085.7|11097.7|11085.7|0
1715551200000|2024-05-12 22:00:00|11119.1|11107.1|11120.7|11108.7|11121.2|11109.2|11118.6|11106.6|0
1715551500000|2024-05-12 22:05:00|11120.5|11108.5|11117.3|11105.3|11120.7|11108.7|11117|11105|0
1715551800000|2024-05-12 22:10:00|11117.4|11105.4|11118.2|11106.2|11118.6|11106.6|11117.3|11105.3|0
1715552100000|2024-05-12 22:15:00|11098.9|11086.9|11099.9|11087.9|11099.9|11087.9|11098.2|11086.2|0
1715552400000|2024-05-12 22:20:00|11100|11088|11100.7|11088.7|11100.7|11088.7|11100|11088|0
1715552700000|2024-05-12 22:25:00|11100.6|11088.6|11100.7|11088.7|11100.7|11088.7|11099.9|11087.9|0
1715553000000|2024-05-12 22:30:00|11120.7|11108.7|11122.8|11110.8|11123.1|11111.1|11120.7|11108.7|0
1715553300000|2024-05-12 22:35:00|11122.6|11110.6|11122.1|11110.1|11122.8|11110.8|11122.1|11110.1|0
1715553600000|2024-05-12 22:40:00|11121.7|11109.7|11122.3|11110.3|11122.6|11110.6|11121.7|11109.7|0
1715553900000|2024-05-12 22:45:00|11122.2|11110.2|11122.1|11110.1|11122.4|11110.4|11121.6|11109.6|0
1715554200000|2024-05-12 22:50:00|11122.3|11110.3|11122.1|11110.1|11122.4|11110.4|11121.6|11109.6|0
1715554500000|2024-05-12 22:55:00|11122.3|11110.3|11122.1|11110.1|11122.4|11110.4|11121.2|11109.2|0
1715554800000|2024-05-12 23:00:00|11122.4|11110.4|11122.4|11110.4|11122.8|11110.8|11120.7|11108.7|0
1715555100000|2024-05-12 23:05:00|11122.6|11110.6|11123.3|11111.3|11124.2|11112.2|11122.6|11110.6|0
1715555400000|2024-05-12 23:10:00|11123.1|11111.1|11122.4|11110.4|11123.3|11111.3|11122.4|11110.4|0
1715555700000|2024-05-12 23:15:00|11102.4|11090.4|11103.1|11091.1|11103.3|11091.3|11102.4|11090.4|0
1715556000000|2024-05-12 23:20:00|11102.9|11090.9|11103.3|11091.3|11103.6|11091.6|11102.9|11090.9|0
1715556300000|2024-05-12 23:25:00|11103.6|11091.6|11103.6|11091.6|11104.5|11092.5|11103.3|11091.3|0
1715556600000|2024-05-12 23:30:00|11103.3|11091.3|11103.3|11091.3|11103.6|11091.6|11102.4|11090.4|0
1715556900000|2024-05-12 23:35:00|11103.6|11091.6|11103.1|11091.1|11103.6|11091.6|11102.9|11090.9|0
1715557200000|2024-05-12 23:40:00|11103.3|11091.3|11102.9|11090.9|11103.3|11091.3|11102.9|11090.9|0
1715557500000|2024-05-12 23:45:00|11102.4|11090.4|11103.3|11091.3|11103.3|11091.3|11102.4|11090.4|0
1715557800000|2024-05-12 23:50:00|11102.9|11090.9|11102.4|11090.4|11102.9|11090.9|11102|11090|0
1715558100000|2024-05-12 23:55:00|11102.2|11090.2|11102.4|11090.4|11102.9|11090.9|11102|11090|0
1715558400000|2024-05-13 00:00:00|11122.4|11110.4|11122.8|11110.8|11123.1|11111.1|11121.7|11109.7|0
1715558700000|2024-05-13 00:05:00|11122.6|11110.6|11122.1|11110.1|11122.8|11110.8|11119.4|11107.4|0
1715559000000|2024-05-13 00:10:00|11122.4|11110.4|11124.5|11112.5|11125.1|11113.1|11122.3|11110.3|0
1715559300000|2024-05-13 00:15:00|11124.7|11112.7|11115.8|11103.8|11127.9|11115.9|11115.8|11103.8|0
1715559600000|2024-05-13 00:20:00|11114.1|11102.1|11112.4|11100.4|11115.8|11103.8|11112.4|11100.4|0
1715559900000|2024-05-13 00:25:00|11112.3|11100.3|11114.1|11102.1|11115.8|11103.8|11112.3|11100.3|0
1715560200000|2024-05-13 00:30:00|11104.9|11092.9|11103.2|11091.2|11105|11093|11103.2|11091.2|0
1715560500000|2024-05-13 00:35:00|11104.9|11092.9|11103.3|11091.3|11105|11093|11103.2|11091.2|0
1715560800000|2024-05-13 00:40:00|11103.2|11091.2|11105|11093|11106.7|11094.7|11103.2|11091.2|0
1715561100000|2024-05-13 00:45:00|11106.7|11094.7|11105|11093|11106.7|11094.7|11105|11093|0
1715561400000|2024-05-13 00:50:00|11105.9|11093.9|11105|11093|11105.9|11093.9|11105|11093|0
1715561700000|2024-05-13 00:55:00|11106.7|11094.7|11105.1|11093.1|11106.8|11094.8|11105|11093|0
1715562000000|2024-05-13 01:00:00|11106.8|11094.8|11105|11093|11106.8|11094.8|11105|11093|0
1715562300000|2024-05-13 01:05:00|11105.1|11093.1|11105|11093|11105.1|11093.1|11105|11093|0
1715562600000|2024-05-13 01:10:00|11103.3|11091.3|11106.8|11094.8|11106.8|11094.8|11103.3|11091.3|0
1715562900000|2024-05-13 01:15:00|11105.1|11093.1|11103.3|11091.3|11105.1|11093.1|11101.6|11089.6|0
1715563200000|2024-05-13 01:20:00|11105|11093|11103.3|11091.3|11106.7|11094.7|11103.3|11091.3|0
1715563500000|2024-05-13 01:25:00|11104.1|11092.1|11103.3|11091.3|11105|11093|11103.3|11091.3|0
1715563800000|2024-05-13 01:30:00|11105|11093|11105|11093|11105.9|11093.9|11105|11093|0
1715564100000|2024-05-13 01:35:00|11105.1|11093.1|11106.8|11094.8|11106.8|11094.8|11105|11093|0
1715564400000|2024-05-13 01:40:00|11105.1|11093.1|11103.4|11091.4|11105.1|11093.1|11103.3|11091.3|0
1715564700000|2024-05-13 01:45:00|11105|11093|11105.1|11093.1|11105.1|11093.1|11105|11093|0
1715565000000|2024-05-13 01:50:00|11105|11093|11105|11093|11105.1|11093.1|11103.4|11091.4|0
1715565300000|2024-05-13 01:55:00|11105.1|11093.1|11105.1|11093.1|11105.1|11093.1|11104.2|11092.2|0
1715565600000|2024-05-13 02:00:00|11106.8|11094.8|11103.3|11091.3|11106.8|11094.8|11103.3|11091.3|0
1715565900000|2024-05-13 02:05:00|11103.4|11091.4|11103.4|11091.4|11103.4|11091.4|11103.3|11091.3|0
1715567100000|2024-05-13 02:25:00|11103.3|11091.3|11101.6|11089.6|11103.4|11091.4|11101.6|11089.6|0
1715567400000|2024-05-13 02:30:00|11103.3|11091.3|11103.3|11091.3|11104.2|11092.2|11103.3|11091.3|0
1715567700000|2024-05-13 02:35:00|11105|11093|11105|11093|11105|11093|11105|11093|0
1715568000000|2024-05-13 02:40:00|11106.7|11094.7|11106.7|11094.7|11106.7|11094.7|11106.7|11094.7|0
1715568600000|2024-05-13 02:50:00|11105.9|11093.9|11105|11093|11106.7|11094.7|11105|11093|0
1715570400000|2024-05-13 03:20:00|11105.1|11093.1|11108.6|11096.6|11110.3|11098.3|11105.1|11093.1|0
1715570700000|2024-05-13 03:25:00|11108.7|11096.7|11110.4|11098.4|11110.4|11098.4|11108.6|11096.6|0
1715571000000|2024-05-13 03:30:00|11110.3|11098.3|11108.6|11096.6|11110.4|11098.4|11108.6|11096.6|0
1715571300000|2024-05-13 03:35:00|11110.3|11098.3|11110.4|11098.4|11110.4|11098.4|11110.3|11098.3|0
1715571600000|2024-05-13 03:40:00|11110.3|11098.3|11110.3|11098.3|11110.3|11098.3|11110.3|11098.3|0
1715571900000|2024-05-13 03:45:00|11110.4|11098.4|11110.4|11098.4|11110.4|11098.4|11108.6|11096.6|0
1715572200000|2024-05-13 03:50:00|11108.7|11096.7|11110.3|11098.3|11110.3|11098.3|11108.6|11096.6|0
1715572500000|2024-05-13 03:55:00|11110.4|11098.4|11108.7|11096.7|11110.4|11098.4|11108.7|11096.7|0
1715572800000|2024-05-13 04:00:00|11108.6|11096.6|11108.6|11096.6|11108.7|11096.7|11108.6|11096.6|0
1715573100000|2024-05-13 04:05:00|11108.7|11096.7|11108.7|11096.7|11108.7|11096.7|11108.7|11096.7|0
1715573400000|2024-05-13 04:10:00|11108.6|11096.6|11106.9|11094.9|11108.6|11096.6|11106.8|11094.8|0
1715574000000|2024-05-13 04:20:00|11105.2|11093.2|11106.9|11094.9|11106.9|11094.9|11105.2|11093.2|0
1715574600000|2024-05-13 04:30:00|11105.2|11093.2|11106.9|11094.9|11106.9|11094.9|11105.2|11093.2|0
1715574900000|2024-05-13 04:35:00|11106|11094|11106.9|11094.9|11106.9|11094.9|11105.2|11093.2|0
1715575800000|2024-05-13 04:50:00|11107|11095|11106.9|11094.9|11107|11095|11106.9|11094.9|0
1715576100000|2024-05-13 04:55:00|11107|11095|11112.1|11100.1|11112.1|11100.1|11106.9|11094.9|0
1715576400000|2024-05-13 05:00:00|11110.4|11098.4|11112.1|11100.1|11112.1|11100.1|11110.4|11098.4|0
1715577000000|2024-05-13 05:10:00|11110.4|11098.4|11112.1|11100.1|11112.1|11100.1|11110.4|11098.4|0
1715577600000|2024-05-13 05:20:00|11110.4|11098.4|11110.4|11098.4|11110.4|11098.4|11110.4|11098.4|0
1715577900000|2024-05-13 05:25:00|11112.1|11100.1|11112.1|11100.1|11112.1|11100.1|11110.4|11098.4|0
1715578200000|2024-05-13 05:30:00|11112.9|11100.9|11113.8|11101.8|11113.8|11101.8|11112.1|11100.1|0
1715578500000|2024-05-13 05:35:00|11114|11102|11113.1|11101.1|11114|11102|11112.3|11100.3|0
1715578800000|2024-05-13 05:40:00|11112.3|11100.3|11114|11102|11114|11102|11112.3|11100.3|0
1715579100000|2024-05-13 05:45:00|11114.8|11102.8|11115.7|11103.7|11115.7|11103.7|11114|11102|0
1715579700000|2024-05-13 05:55:00|11116.5|11104.5|11117.4|11105.4|11117.4|11105.4|11116.5|11104.5|0
1715580000000|2024-05-13 06:00:00|11117.9|11112.4|11118.4|11113.4|11119.4|11114.4|11117.4|11112.4|12
1715580300000|2024-05-13 06:05:00|11117.9|11112.9|11117.9|11112.9|11119.9|11114.9|11115.9|11110.9|10
1715580600000|2024-05-13 06:10:00|11117.4|11112.4|11114.4|11109.4|11117.4|11112.4|11112.9|11107.9|5
1715580900000|2024-05-13 06:15:00|11114.9|11109.9|11116.4|11111.4|11116.4|11111.4|11114.9|11109.9|3
1715581200000|2024-05-13 06:20:00|11116.9|11111.9|11119.4|11114.4|11120.9|11115.9|11115.9|11110.9|2
1715581500000|2024-05-13 06:25:00|11121.4|11116.4|11122.4|11117.4|11122.4|11117.4|11121.4|11116.4|1
1715581800000|2024-05-13 06:30:00|11122.9|11117.9|11120.4|11115.4|11122.9|11117.9|11120.4|11115.4|16
1715582100000|2024-05-13 06:35:00|11120.9|11115.9|11121.4|11116.4|11124.4|11119.4|11120.9|11115.9|8
1715582400000|2024-05-13 06:40:00|11121.9|11116.9|11114.9|11109.9|11121.9|11116.9|11114.9|11109.9|8
1715582700000|2024-05-13 06:45:00|11115.4|11110.4|11112.4|11107.4|11115.4|11110.4|11111.9|11106.9|42
1715583000000|2024-05-13 06:50:00|11112.9|11107.9|11112.9|11107.9|11113.9|11108.9|11111.9|11106.9|4
1715583300000|2024-05-13 06:55:00|11112.4|11107.4|11106.4|11101.4|11112.4|11107.4|11105.4|11100.4|12
1715583600000|2024-05-13 07:00:00|11106.9|11101.9|11099.9|11094.9|11112.9|11107.9|11099.9|11094.9|406
1715583900000|2024-05-13 07:05:00|11099.4|11094.4|11098.4|11093.4|11112.4|11107.4|11096.9|11091.9|238
1715584200000|2024-05-13 07:10:00|11099.9|11094.9|11089.4|11084.4|11103.9|11098.9|11088.9|11083.9|845
1715584500000|2024-05-13 07:15:00|11088.9|11083.9|11088.9|11083.9|11098.9|11093.9|11087.9|11082.9|82
1715584800000|2024-05-13 07:20:00|11088.4|11083.4|11080.9|11075.9|11089.4|11084.4|11079.4|11074.4|67
1715585100000|2024-05-13 07:25:00|11081.4|11076.4|11080.9|11075.9|11084.9|11079.9|11075.9|11070.9|110
1715585400000|2024-05-13 07:30:00|11081.4|11076.4|11090.4|11085.4|11090.9|11085.9|11080.4|11075.4|86
1715585700000|2024-05-13 07:35:00|11089.9|11084.9|11085.9|11080.9|11090.9|11085.9|11083.9|11078.9|103
1715586000000|2024-05-13 07:40:00|11086.9|11081.9|11083.4|11078.4|11090.9|11085.9|11081.9|11076.9|133
1715586300000|2024-05-13 07:45:00|11083.9|11078.9|11084.9|11079.9|11086.9|11081.9|11081.4|11076.4|140
1715586600000|2024-05-13 07:50:00|11085.9|11080.9|11091.9|11086.9|11091.9|11086.9|11079.4|11074.4|80
1715586900000|2024-05-13 07:55:00|11090.9|11085.9|11086.4|11081.4|11091.9|11086.9|11085.9|11080.9|98
1715587200000|2024-05-13 08:00:00|11087.4|11082.4|11088.4|11083.4|11091.9|11086.9|11085.4|11080.4|71
1715587500000|2024-05-13 08:05:00|11087.9|11082.9|11085.9|11080.9|11090.9|11085.9|11084.9|11079.9|178
1715587800000|2024-05-13 08:10:00|11086.4|11081.4|11088.9|11083.9|11090.4|11085.4|11083.9|11078.9|51
1715588100000|2024-05-13 08:15:00|11089.4|11084.4|11087.4|11082.4|11089.4|11084.4|11078.9|11073.9|88
1715588400000|2024-05-13 08:20:00|11087.9|11082.9|11104.4|11099.4|11104.9|11099.9|11086.9|11081.9|148
1715588700000|2024-05-13 08:25:00|11103.9|11098.9|11104.9|11099.9|11106.9|11101.9|11100.9|11095.9|132
1715589000000|2024-05-13 08:30:00|11105.4|11100.4|11101.9|11096.9|11106.9|11101.9|11099.9|11094.9|58
1715589300000|2024-05-13 08:35:00|11101.4|11096.4|11098.9|11093.9|11101.4|11096.4|11097.9|11092.9|36
1715589600000|2024-05-13 08:40:00|11099.4|11094.4|11104.9|11099.9|11104.9|11099.9|11097.9|11092.9|359
1715589900000|2024-05-13 08:45:00|11105.4|11100.4|11100.9|11095.9|11107.9|11102.9|11100.9|11095.9|71
1715590200000|2024-05-13 08:50:00|11101.4|11096.4|11098.9|11093.9|11104.9|11099.9|11097.9|11092.9|48
1715590500000|2024-05-13 08:55:00|11098.4|11093.4|11095.9|11090.9|11099.9|11094.9|11095.4|11090.4|47
1715590800000|2024-05-13 09:00:00|11095.4|11090.4|11105.9|11100.9|11106.9|11101.9|11095.4|11090.4|59
1715591100000|2024-05-13 09:05:00|11106.4|11101.4|11105.9|11100.9|11108.4|11103.4|11104.4|11099.4|68
1715591400000|2024-05-13 09:10:00|11105.4|11100.4|11105.9|11100.9|11111.4|11106.4|11101.9|11096.9|45
1715591700000|2024-05-13 09:15:00|11105.4|11100.4|11107.9|11102.9|11109.9|11104.9|11104.9|11099.9|61
1715592000000|2024-05-13 09:20:00|11107.4|11102.4|11105.9|11100.9|11109.9|11104.9|11105.9|11100.9|49
1715592300000|2024-05-13 09:25:00|11105.4|11100.4|11105.9|11100.9|11106.9|11101.9|11103.9|11098.9|57
1715592600000|2024-05-13 09:30:00|11105.4|11100.4|11100.9|11095.9|11105.4|11100.4|11098.4|11093.4|23
1715592900000|2024-05-13 09:35:00|11101.4|11096.4|11104.9|11099.9|11106.9|11101.9|11100.4|11095.4|52
1715593200000|2024-05-13 09:40:00|11105.4|11100.4|11104.9|11099.9|11108.9|11103.9|11104.9|11099.9|22
1715593500000|2024-05-13 09:45:00|11105.4|11100.4|11101.9|11096.9|11105.9|11100.9|11101.9|11096.9|134
1715593800000|2024-05-13 09:50:00|11102.4|11097.4|11100.9|11095.9|11103.9|11098.9|11100.9|11095.9|25
1715594100000|2024-05-13 09:55:00|11100.4|11095.4|11100.9|11095.9|11103.9|11098.9|11098.9|11093.9|46
1715594400000|2024-05-13 10:00:00|11100.4|11095.4|11092.9|11087.9|11101.9|11096.9|11091.9|11086.9|72
1715594700000|2024-05-13 10:05:00|11093.4|11088.4|11093.9|11088.9|11094.4|11089.4|11091.9|11086.9|35
1715595000000|2024-05-13 10:10:00|11093.4|11088.4|11092.9|11087.9|11094.9|11089.9|11091.9|11086.9|135
1715595300000|2024-05-13 10:15:00|11093.4|11088.4|11096.9|11091.9|11096.9|11091.9|11093.4|11088.4|86
1715595600000|2024-05-13 10:20:00|11096.4|11091.4|11093.4|11088.4|11097.4|11092.4|11093.4|11088.4|47
1715595900000|2024-05-13 10:25:00|11093.9|11088.9|11088.9|11083.9|11094.4|11089.4|11088.9|11083.9|66
1715596200000|2024-05-13 10:30:00|11088.4|11083.4|11091.9|11086.9|11094.9|11089.9|11087.4|11082.4|60
1715596500000|2024-05-13 10:35:00|11091.4|11086.4|11092.9|11087.9|11092.9|11087.9|11090.9|11085.9|15
1715596800000|2024-05-13 10:40:00|11092.4|11087.4|11087.9|11082.9|11093.4|11088.4|11086.4|11081.4|55
1715597100000|2024-05-13 10:45:00|11088.4|11083.4|11085.9|11080.9|11088.9|11083.9|11083.9|11078.9|49
1715597400000|2024-05-13 10:50:00|11086.4|11081.4|11090.9|11085.9|11091.9|11086.9|11086.4|11081.4|25
1715597700000|2024-05-13 10:55:00|11090.4|11085.4|11086.9|11081.9|11090.9|11085.9|11085.9|11080.9|43
1715598000000|2024-05-13 11:00:00|11085.9|11080.9|11087.9|11082.9|11088.9|11083.9|11085.4|11080.4|38
1715598300000|2024-05-13 11:05:00|11087.4|11082.4|11086.9|11081.9|11088.4|11083.4|11084.9|11079.9|36
1715598600000|2024-05-13 11:10:00|11087.4|11082.4|11094.4|11089.4|11094.4|11089.4|11087.4|11082.4|46
1715598900000|2024-05-13 11:15:00|11094.9|11089.9|11095.4|11090.4|11098.9|11093.9|11092.4|11087.4|30
1715599200000|2024-05-13 11:20:00|11096.9|11091.9|11101.4|11096.4|11101.4|11096.4|11096.4|11091.4|40
1715599500000|2024-05-13 11:25:00|11100.9|11095.9|11095.9|11090.9|11100.9|11095.9|11095.4|11090.4|41
1715599800000|2024-05-13 11:30:00|11095.4|11090.4|11095.4|11090.4|11097.9|11092.9|11094.9|11089.9|71
1715600100000|2024-05-13 11:35:00|11094.9|11089.9|11092.9|11087.9|11096.9|11091.9|11092.9|11087.9|22
1715600400000|2024-05-13 11:40:00|11092.2|11087.2|11095.2|11090.2|11096.2|11091.2|11091.2|11086.2|33
1715600700000|2024-05-13 11:45:00|11095.7|11090.7|11096.2|11091.2|11097.2|11092.2|11094.7|11089.7|20
1715601000000|2024-05-13 11:50:00|11095.7|11090.7|11093.2|11088.2|11096.7|11091.7|11092.2|11087.2|17
1715601300000|2024-05-13 11:55:00|11092.7|11087.7|11092.2|11087.2|11094.7|11089.7|11091.7|11086.7|48
1715601600000|2024-05-13 12:00:00|11091.2|11086.2|11091.2|11086.2|11094.2|11089.2|11090.7|11085.7|81
1715601900000|2024-05-13 12:05:00|11091.7|11086.7|11094.7|11089.7|11096.2|11091.2|11091.2|11086.2|28
1715602200000|2024-05-13 12:10:00|11095.7|11090.7|11090.2|11085.2|11095.7|11090.7|11089.2|11084.2|45
1715602500000|2024-05-13 12:15:00|11089.7|11084.7|11086.2|11081.2|11091.7|11086.7|11086.2|11081.2|62
1715602800000|2024-05-13 12:20:00|11086.7|11081.7|11093.2|11088.2|11093.2|11088.2|11086.2|11081.2|53
1715603100000|2024-05-13 12:25:00|11092.7|11087.7|11096.2|11091.2|11096.7|11091.7|11092.7|11087.7|59
1715603400000|2024-05-13 12:30:00|11096.7|11091.7|11096.2|11091.2|11096.7|11091.7|11095.2|11090.2|33
1715603700000|2024-05-13 12:35:00|11096.7|11091.7|11098.7|11093.7|11100.2|11095.2|11096.2|11091.2|61
1715604000000|2024-05-13 12:40:00|11099.2|11094.2|11100.2|11095.2|11105.2|11100.2|11099.2|11094.2|64
1715604300000|2024-05-13 12:45:00|11099.7|11094.7|11102.7|11097.7|11104.7|11099.7|11099.7|11094.7|221
1715604600000|2024-05-13 12:50:00|11103.7|11098.7|11101.2|11096.2|11104.7|11099.7|11100.7|11095.7|58
1715604900000|2024-05-13 12:55:00|11101.7|11096.7|11103.2|11098.2|11105.2|11100.2|11099.2|11094.2|67
1715605200000|2024-05-13 13:00:00|11103.7|11098.7|11109.2|11104.2|11109.2|11104.2|11103.2|11098.2|119
1715605500000|2024-05-13 13:05:00|11109.7|11104.7|11113.2|11108.2|11113.2|11108.2|11109.2|11104.2|102
1715605800000|2024-05-13 13:10:00|11112.2|11107.2|11109.2|11104.2|11112.7|11107.7|11108.7|11103.7|59
1715606100000|2024-05-13 13:15:00|11108.7|11103.7|11103.7|11098.7|11108.7|11103.7|11103.2|11098.2|117
1715606400000|2024-05-13 13:20:00|11104.2|11099.2|11104.7|11099.7|11105.2|11100.2|11102.7|11097.7|54
1715606700000|2024-05-13 13:25:00|11104.2|11099.2|11103.2|11098.2|11107.7|11102.7|11102.7|11097.7|29
1715607000000|2024-05-13 13:30:00|11103.7|11098.7|11111.2|11106.2|11111.7|11106.7|11101.7|11096.7|53
1715607300000|2024-05-13 13:35:00|11110.7|11105.7|11115.2|11110.2|11117.2|11112.2|11109.2|11104.2|88
1715607600000|2024-05-13 13:40:00|11115.7|11110.7|11116.2|11111.2|11119.7|11114.7|11113.7|11108.7|51
1715607900000|2024-05-13 13:45:00|11115.7|11110.7|11128.2|11123.2|11131.2|11126.2|11115.7|11110.7|176
1715608200000|2024-05-13 13:50:00|11127.7|11122.7|11132.2|11127.2|11134.7|11129.7|11127.2|11122.2|130
1715608500000|2024-05-13 13:55:00|11131.7|11126.7|11132.7|11127.7|11138.2|11133.2|11131.2|11126.2|73
1715608800000|2024-05-13 14:00:00|11133.7|11128.7|11129.7|11124.7|11137.2|11132.2|11129.2|11124.2|90
1715609100000|2024-05-13 14:05:00|11129.2|11124.2|11133.2|11128.2|11135.7|11130.7|11129.2|11124.2|75
1715609400000|2024-05-13 14:10:00|11131.3|11126.3|11131.8|11126.8|11134.8|11129.8|11128.3|11123.3|136
1715609700000|2024-05-13 14:15:00|11131.3|11126.3|11128.3|11123.3|11133.8|11128.8|11127.8|11122.8|52
1715610000000|2024-05-13 14:20:00|11127.8|11122.8|11132.8|11127.8|11132.8|11127.8|11127.3|11122.3|208
1715610300000|2024-05-13 14:25:00|11132.3|11127.3|11132.3|11127.3|11133.3|11128.3|11126.8|11121.8|91
1715610600000|2024-05-13 14:30:00|11131.8|11126.8|11130.3|11125.3|11133.3|11128.3|11126.3|11121.3|59
1715610900000|2024-05-13 14:35:00|11129.8|11124.8|11138.8|11133.8|11139.3|11134.3|11127.8|11122.8|183
1715611200000|2024-05-13 14:40:00|11139.8|11134.8|11142.8|11137.8|11142.8|11137.8|11137.8|11132.8|467
1715611500000|2024-05-13 14:45:00|11143.3|11138.3|11149.8|11144.8|11150.3|11145.3|11142.3|11137.3|117
1715611800000|2024-05-13 14:50:00|11150.3|11145.3|11145.3|11140.3|11150.3|11145.3|11144.3|11139.3|38
1715612100000|2024-05-13 14:55:00|11144.8|11139.8|11142.8|11137.8|11146.3|11141.3|11141.8|11136.8|75
1715612400000|2024-05-13 15:00:00|11143.8|11138.8|11134.8|11129.8|11144.3|11139.3|11134.8|11129.8|124
1715612700000|2024-05-13 15:05:00|11135.3|11130.3|11133.3|11128.3|11136.8|11131.8|11128.3|11123.3|229
1715613000000|2024-05-13 15:10:00|11133.8|11128.8|11138.3|11133.3|11139.8|11134.8|11133.3|11128.3|72
1715613300000|2024-05-13 15:15:00|11138.8|11133.8|11139.8|11134.8|11141.8|11136.8|11135.3|11130.3|66
1715613600000|2024-05-13 15:20:00|11140.3|11135.3|11141.3|11136.3|11142.8|11137.8|11139.3|11134.3|155
1715613900000|2024-05-13 15:25:00|11141.8|11136.8|11145.8|11140.8|11145.8|11140.8|11140.3|11135.3|623
1715614200000|2024-05-13 15:30:00|11145.3|11140.3|11157.3|11151.3|11158.3|11151.3|11144.3|11137.3|1020
1715614500000|2024-05-13 15:35:00|11153.3|11146.3|11155.3|11148.3|11155.3|11149.3|11148.3|11142.3|237
1715614800000|2024-05-13 15:40:00|11154.3|11147.3|11157.3|11150.3|11157.3|11151.3|11153.3|11147.3|38
1715615100000|2024-05-13 15:45:00|11156.3|11151.3|11155.3|11148.3|11158.3|11152.3|11155.3|11148.3|223
1715615400000|2024-05-13 15:50:00|11154.3|11147.3|11153.3|11146.3|11155.3|11148.3|11152.3|11146.3|43
1715615700000|2024-05-13 15:55:00|11152.3|11145.3|11150.3|11143.3|11152.3|11146.3|11150.3|11143.3|12
1715616000000|2024-05-13 16:00:00||11144.3||11144.3||11144.3||11143.3|1
1715616300000|2024-05-13 16:05:00|11152.3|11145.3|11150.3|11143.3|11153.3|11147.3|11149.3|11143.3|57
1715616600000|2024-05-13 16:10:00|11149.3|11144.3|11149.3|11142.3|11149.3|11144.3|11148.3|11141.3|7
1715616900000|2024-05-13 16:15:00|11148.3|11141.3|11151.3|11144.3|11151.3|11144.3|11147.3|11140.3|4
1715617200000|2024-05-13 16:20:00|11150.3|11145.3|11151.3|11144.3|11152.3|11146.3|11150.3|11144.3|3
1715617500000|2024-05-13 16:25:00|11150.3|11143.3|11150.3|11143.3|11150.3|11144.3|11150.3|11143.3|0
1715617800000|2024-05-13 16:30:00|11151.3|11144.3|11150.3|11143.3|11151.3|11144.3|11149.3|11142.3|3
1715618100000|2024-05-13 16:35:00|11149.3|11144.3|11151.3|11144.3|11151.3|11144.3|11149.3|11144.3|1
1715618400000|2024-05-13 16:40:00|11150.3|11145.3|11152.3|11145.3|11152.3|11145.3|11150.3|11144.3|5
1715618700000|2024-05-13 16:45:00|11151.3|11146.3|11152.3|11145.3|11152.3|11146.3|11151.3|11145.3|10
1715619000000|2024-05-13 16:50:00||11146.3||11145.3||11146.3||11145.3|3
1715619300000|2024-05-13 16:55:00|11151.3|11146.3|11153.3|11146.3|11153.3|11146.3|11151.3|11146.3|2
1715619600000|2024-05-13 17:00:00|11152.3|11145.3|11148.3|11141.3|11152.3|11145.3|11148.3|11141.3|11
1715619900000|2024-05-13 17:05:00|11147.3|11140.3|11144.3|11137.3|11148.3|11141.3|11143.3|11137.3|4
1715620200000|2024-05-13 17:10:00|11143.3|11136.3|11146.3|11139.3|11146.3|11139.3|11141.3|11134.3|10
1715620500000|2024-05-13 17:15:00|11147.3|11140.3|11149.3|11142.3|11150.3|11143.3|11147.3|11140.3|2
1715620800000|2024-05-13 17:20:00|11150.3|11143.3|11148.3|11141.3|11152.3|11144.3|11148.3|11141.3|1
1715621100000|2024-05-13 17:25:00|11147.3|11140.3|11148.3|11141.3|11150.3|11143.3|11147.3|11140.3|2
1715621400000|2024-05-13 17:30:00|11146.3|11140.3|11145.3|11138.3|11149.3|11142.3|11145.3|11138.3|7
1715621700000|2024-05-13 17:35:00|11146.3|11139.3|11144.3|11137.3|11146.3|11139.3|11143.3|11137.3|3
1715622000000|2024-05-13 17:40:00|11143.3|11136.3|11146.3|11139.3|11146.3|11139.3|11141.3|11134.3|10
1715622300000|2024-05-13 17:45:00|11145.3|11138.3|11145.3|11138.3|11146.3|11139.3|11144.3|11137.3|2
1715622600000|2024-05-13 17:50:00|11144.3|11137.3|11145.3|11138.3|11145.3|11138.3|11144.3|11137.3|6
1715622900000|2024-05-13 17:55:00|11146.3|11139.3|11150.3|11138.3|11150.3|11142.8|11146.3|11138.3|14
1715623200000|2024-05-13 18:00:00|11148.6|11136.6|11148.5|11136.5|11150.2|11138.2|11146.7|11134.7|0
1715623500000|2024-05-13 18:05:00|11148.4|11136.4|11148.5|11136.5|11148.5|11136.5|11148.4|11136.4|0
1715623800000|2024-05-13 18:10:00|11148.6|11136.6|11150.2|11138.2|11150.3|11138.3|11148.5|11136.5|0
1715624100000|2024-05-13 18:15:00|11150.3|11138.3|11150.3|11138.3|11150.3|11138.3|11148.5|11136.5|0
1715624400000|2024-05-13 18:20:00|11150.4|11138.4|11150.3|11138.3|11150.4|11138.4|11148.6|11136.6|0
1715624700000|2024-05-13 18:25:00|11150.4|11138.4|11150.3|11138.3|11150.4|11138.4|11150.3|11138.3|0
1715625000000|2024-05-13 18:30:00|11150.2|11138.2|11152.1|11140.1|11152.1|11140.1|11150.2|11138.2|0
1715625300000|2024-05-13 18:35:00|11150.4|11138.4|11150.4|11138.4|11152.1|11140.1|11150.4|11138.4|0
1715625600000|2024-05-13 18:40:00|11150.3|11138.3|11150.4|11138.4|11150.4|11138.4|11148.6|11136.6|0
1715625900000|2024-05-13 18:45:00|11148.6|11136.6|11148.6|11136.6|11148.7|11136.7|11148.6|11136.6|0
1715626500000|2024-05-13 18:55:00|11150.3|11138.3|11150.4|11138.4|11150.4|11138.4|11150.3|11138.3|0
1715626800000|2024-05-13 19:00:00|11150.5|11138.5|11152.1|11140.1|11152.2|11140.2|11150.4|11138.4|0
1715627100000|2024-05-13 19:05:00|11150.4|11138.4|11150.3|11138.3|11150.4|11138.4|11148.6|11136.6|0
1715627400000|2024-05-13 19:10:00|11148.6|11136.6|11150.4|11138.4|11152.1|11140.1|11148.6|11136.6|0
1715627700000|2024-05-13 19:15:00|11151.3|11139.3|11152.2|11140.2|11152.2|11140.2|11150.4|11138.4|0
1715628000000|2024-05-13 19:20:00|11152.1|11140.1|11150.3|11138.3|11152.2|11140.2|11150.3|11138.3|0
1715628300000|2024-05-13 19:25:00|11150.4|11138.4|11150.3|11138.3|11150.4|11138.4|11148.5|11136.5|0
1715628600000|2024-05-13 19:30:00|11152|11140|11153.8|11141.8|11153.8|11141.8|11150.3|11138.3|0
1715628900000|2024-05-13 19:35:00|11152.1|11140.1|11153.9|11141.9|11153.9|11141.9|11152.1|11140.1|0
1715629200000|2024-05-13 19:40:00|11153.8|11141.8|11153.9|11141.9|11153.9|11141.9|11153.8|11141.8|0
1715629500000|2024-05-13 19:45:00|11153.8|11141.8|11150.3|11138.3|11153.8|11141.8|11150.3|11138.3|0
1715629800000|2024-05-13 19:50:00|11150.4|11138.4|11150.4|11138.4|11152.2|11140.2|11148.6|11136.6|0
1715630100000|2024-05-13 19:55:00|11150.3|11138.3|11155.5|11143.5|11155.6|11143.6|11150.3|11138.3|0
1715630400000|2024-05-13 20:00:00|11154.7|11142.7|11152.2|11140.2|11158.5|11146.5|11152.2|11140.2|0
1715630700000|2024-05-13 20:05:00|11151.9|11139.9|11149.6|11137.6|11152.2|11140.2|11149.6|11137.6|0
1715631000000|2024-05-13 20:10:00|11150.1|11138.1|11150.1|11138.1|11150.8|11138.8|11149.2|11137.2|0
1715631300000|2024-05-13 20:15:00|11149.2|11137.2|11150.1|11138.1|11150.1|11138.1|11149.2|11137.2|0
1715631600000|2024-05-13 20:20:00|11149.6|11137.6|11150.1|11138.1|11150.1|11138.1|11149.2|11137.2|0
1715631900000|2024-05-13 20:25:00|11150.5|11138.5|11150.5|11138.5|11150.8|11138.8|11150.1|11138.1|0
1715632200000|2024-05-13 20:30:00|11150.8|11138.8|11149.6|11137.6|11150.8|11138.8|11149.6|11137.6|0
1715632500000|2024-05-13 20:35:00|11150.1|11138.1|11150.1|11138.1|11150.5|11138.5|11150.1|11138.1|0
1715632800000|2024-05-13 20:40:00|11149.8|11137.8|11149.2|11137.2|11150.1|11138.1|11148.7|11136.7|0
1715633100000|2024-05-13 20:45:00|11149.3|11137.3|11148.7|11136.7|11149.6|11137.6|11148.7|11136.7|0
1715633400000|2024-05-13 20:50:00|11148.4|11136.4|11149.2|11137.2|11149.2|11137.2|11148.4|11136.4|0
1715633700000|2024-05-13 20:55:00|11149.3|11137.3|11150.1|11138.1|11150.6|11138.6|11148.7|11136.7|0
1715634000000|2024-05-13 21:00:00|11149.9|11137.9|11150.1|11138.1|11150.1|11138.1|11149.8|11137.8|0
1715634300000|2024-05-13 21:05:00|11149.9|11137.9|11150.1|11138.1|11150.3|11138.3|11149.9|11137.9|0
1715634600000|2024-05-13 21:10:00|11150.3|11138.3|11150.5|11138.5|11150.7|11138.7|11150.3|11138.3|0
1715634900000|2024-05-13 21:15:00|11151.2|11139.2|11151.2|11139.2|11151.2|11139.2|11151|11139|0
1715635200000|2024-05-13 21:20:00|11151|11139|11151|11139|11151|11139|11150.5|11138.5|0
1715635800000|2024-05-13 21:30:00|11151.2|11139.2|11151.2|11139.2|11151.2|11139.2|11151.2|11139.2|0
1715636100000|2024-05-13 21:35:00|11151|11139|11151.2|11139.2|11151.2|11139.2|11151|11139|0
1715637300000|2024-05-13 21:55:00|11151|11139|11150.5|11138.5|11151|11139|11149.9|11137.9|0
1715637600000|2024-05-13 22:00:00|11149.4|11137.4|11150.6|11138.6|11151.7|11139.7|11149.2|11137.2|0
1715637900000|2024-05-13 22:05:00|11150.8|11138.8|11150.8|11138.8|11151.2|11139.2|11150.1|11138.1|0
1715638200000|2024-05-13 22:10:00|11151.2|11139.2|11151.7|11139.7|11151.7|11139.7|11150.8|11138.8|0
1715638500000|2024-05-13 22:15:00|11151.5|11139.5|11152.9|11140.9|11152.9|11140.9|11151.3|11139.3|0
1715638800000|2024-05-13 22:20:00|11150.8|11138.8|11149.2|11137.2|11152.2|11140.2|11149.2|11137.2|0
1715639100000|2024-05-13 22:25:00|11149.4|11137.4|11150.1|11138.1|11150.8|11138.8|11149.2|11137.2|0
1715639400000|2024-05-13 22:30:00|11150.1|11138.1|11150.1|11138.1|11150.8|11138.8|11149.5|11137.5|0
1715639700000|2024-05-13 22:35:00|11149.9|11137.9|11151.7|11139.7|11151.7|11139.7|11149.9|11137.9|0
1715640000000|2024-05-13 22:40:00|11151.6|11139.6|11151.5|11139.5|11151.7|11139.7|11150.8|11138.8|0
1715640300000|2024-05-13 22:45:00|11151.1|11139.1|11152|11140|11152|11140|11151.1|11139.1|0
1715640600000|2024-05-13 22:50:00|11152.2|11140.2|11152.5|11140.5|11152.5|11140.5|11151.7|11139.7|0
1715640900000|2024-05-13 22:55:00|11152|11140|11152.2|11140.2|11152.9|11140.9|11152|11140|0
1715641200000|2024-05-13 23:00:00|11152|11140|11151.7|11139.7|11152.2|11140.2|11151.1|11139.1|0
1715641500000|2024-05-13 23:05:00|11151.5|11139.5|11151.1|11139.1|11151.7|11139.7|11151.1|11139.1|0
1715641800000|2024-05-13 23:10:00|11151.7|11139.7|11151.7|11139.7|11152|11140|11151.7|11139.7|0
1715642100000|2024-05-13 23:15:00|11151.5|11139.5|11151.7|11139.7|11152|11140|11151.1|11139.1|0
1715642400000|2024-05-13 23:20:00|11152|11140|11152|11140|11152|11140|11152|11140|0
1715642700000|2024-05-13 23:25:00|11152.5|11140.5|11152.9|11140.9|11152.9|11140.9|11152.5|11140.5|0
1715643000000|2024-05-13 23:30:00|11152.5|11140.5|11152.5|11140.5|11152.9|11140.9|11152.5|11140.5|0
1715643300000|2024-05-13 23:35:00|11152|11140|11152.5|11140.5|11152.5|11140.5|11152|11140|0
1715643600000|2024-05-13 23:40:00|11152.6|11140.6|11153.2|11141.2|11153.2|11141.2|11152.6|11140.6|0
1715643900000|2024-05-13 23:45:00|11153.3|11141.3|11154.1|11142.1|11154.1|11142.1|11153.3|11141.3|0
1715644200000|2024-05-13 23:50:00|11153.8|11141.8|11153.8|11141.8|11153.9|11141.9|11152.9|11140.9|0
1715644500000|2024-05-13 23:55:00|11153.2|11141.2|11152.9|11140.9|11153.8|11141.8|11152.9|11140.9|0
1715644800000|2024-05-14 00:00:00|11153.4|11141.4|11152.9|11140.9|11153.8|11141.8|11152.6|11140.6|0
1715645100000|2024-05-14 00:05:00|11152.6|11140.6|11153.8|11141.8|11154.3|11142.3|11152.6|11140.6|0
1715645400000|2024-05-14 00:10:00|11154|11142|11154.3|11142.3|11154.7|11142.7|11153.8|11141.8|0
1715645700000|2024-05-14 00:15:00|11153.8|11141.8|11152.4|11140.4|11154.1|11142.1|11152.4|11140.4|0
1715646000000|2024-05-14 00:20:00|11152.5|11140.5|11154.2|11142.2|11154.2|11142.2|11152.5|11140.5|0
1715646300000|2024-05-14 00:25:00|11154.1|11142.1|11155.8|11143.8|11155.9|11143.9|11154.1|11142.1|0
1715646600000|2024-05-14 00:30:00|11155.9|11143.9|11154.1|11142.1|11155.9|11143.9|11152.4|11140.4|0
1715646900000|2024-05-14 00:35:00|11154.2|11142.2|11155.9|11143.9|11155.9|11143.9|11154.2|11142.2|0
1715647200000|2024-05-14 00:40:00|11157.6|11145.6|11152.4|11140.4|11157.6|11145.6|11152.4|11140.4|0
1715647500000|2024-05-14 00:45:00|11154.1|11142.1|11150.6|11138.6|11154.1|11142.1|11150.6|11138.6|0
1715647800000|2024-05-14 00:50:00|11152.3|11140.3|11154|11142|11154|11142|11152.3|11140.3|0
1715648100000|2024-05-14 00:55:00|11154.1|11142.1|11154|11142|11154.1|11142.1|11154|11142|0
1715648400000|2024-05-14 01:00:00|11154.1|11142.1|11155.8|11143.8|11155.8|11143.8|11154|11142|0
1715648700000|2024-05-14 01:05:00|11155.7|11143.7|11154|11142|11155.7|11143.7|11154|11142|0
1715649000000|2024-05-14 01:10:00|11152.3|11140.3|11152.3|11140.3|11154|11142|11152.3|11140.3|0
1715649300000|2024-05-14 01:15:00|11150.6|11138.6|11152.6|11140.6|11154.3|11142.3|11150.6|11138.6|0
1715649600000|2024-05-14 01:20:00|11152.5|11140.5|11152.5|11140.5|11152.6|11140.6|11150.8|11138.8|0
1715649900000|2024-05-14 01:25:00|11152.6|11140.6|11152.6|11140.6|11152.6|11140.6|11152.5|11140.5|0
1715650200000|2024-05-14 01:30:00|11152.5|11140.5|11154.3|11142.3|11154.3|11142.3|11152.5|11140.5|0
1715650500000|2024-05-14 01:35:00|11152.6|11140.6|11152.6|11140.6|11154.3|11142.3|11152.5|11140.5|0
1715650800000|2024-05-14 01:40:00|11152.5|11140.5|11152.6|11140.6|11153.4|11141.4|11149.1|11137.1|0
1715651100000|2024-05-14 01:45:00|11154.3|11142.3|11152.6|11140.6|11154.3|11142.3|11152.6|11140.6|0
1715651400000|2024-05-14 01:50:00|11154.3|11142.3|11154.4|11142.4|11156|11144|11154.2|11142.2|0
1715651700000|2024-05-14 01:55:00|11156.1|11144.1|11154.4|11142.4|11156.1|11144.1|11154.4|11142.4|0
1715652900000|2024-05-14 02:15:00|11152.7|11140.7|11152.7|11140.7|11152.7|11140.7|11152.7|11140.7|0
1715653200000|2024-05-14 02:20:00|11154.4|11142.4|11154.4|11142.4|11154.4|11142.4|11154.4|11142.4|0
1715653500000|2024-05-14 02:25:00|11152.7|11140.7|11154.5|11142.5|11154.5|11142.5|11152.7|11140.7|0
1715654700000|2024-05-14 02:45:00|11152.8|11140.8|11152.8|11140.8|11152.8|11140.8|11152.8|11140.8|0
1715655000000|2024-05-14 02:50:00|11154.5|11142.5|11154.5|11142.5|11154.5|11142.5|11154.5|11142.5|0
1715655300000|2024-05-14 02:55:00|11154.4|11142.4|11152.7|11140.7|11154.4|11142.4|11152.7|11140.7|0
1715655900000|2024-05-14 03:05:00|11154.4|11142.4|11152.7|11140.7|11154.4|11142.4|11152.7|11140.7|0
1715656500000|2024-05-14 03:15:00|11152.6|11140.6|11152.6|11140.6|11152.6|11140.6|11152.5|11140.5|0
1715656800000|2024-05-14 03:20:00|11152.5|11140.5|11150.8|11138.8|11152.5|11140.5|11150.8|11138.8|0
1715657700000|2024-05-14 03:35:00|11152.5|11140.5|11152.5|11140.5|11152.5|11140.5|11152.5|11140.5|0
1715658000000|2024-05-14 03:40:00|11152.6|11140.6|11152.5|11140.5|11152.6|11140.6|11152.5|11140.5|0
1715658300000|2024-05-14 03:45:00|11150.8|11138.8|11152.5|11140.5|11152.5|11140.5|11150.8|11138.8|0
1715658600000|2024-05-14 03:50:00|11154.2|11142.2|11152.5|11140.5|11155.1|11143.1|11151.6|11139.6|0
1715658900000|2024-05-14 03:55:00|11153.4|11141.4|11154.2|11142.2|11155.9|11143.9|11152.5|11140.5|0
1715660400000|2024-05-14 04:20:00|11155.9|11143.9|11154.2|11142.2|11156|11144|11154.2|11142.2|0
1715660700000|2024-05-14 04:25:00|11155.1|11143.1|11156|11144|11156|11144|11154.2|11142.2|0
1715661000000|2024-05-14 04:30:00|11154.3|11142.3|11154.3|11142.3|11154.3|11142.3|11154.3|11142.3|0
1715661300000|2024-05-14 04:35:00|11156|11144|11154.3|11142.3|11156|11144|11154.3|11142.3|0
1715661600000|2024-05-14 04:40:00|11156|11144|11156|11144|11156|11144|11154.3|11142.3|0
1715662200000|2024-05-14 04:50:00|11154.3|11142.3|11152.6|11140.6|11154.3|11142.3|11152.6|11140.6|0
1715662500000|2024-05-14 04:55:00|11154.3|11142.3|11154.3|11142.3|11156|11144|11154.3|11142.3|0
1715662800000|2024-05-14 05:00:00|11156|11144|11154.3|11142.3|11156|11144|11154.3|11142.3|0
1715663100000|2024-05-14 05:05:00|11156|11144|11154.3|11142.3|11156|11144|11154.3|11142.3|0
1715663400000|2024-05-14 05:10:00|11152.6|11140.6|11154.3|11142.3|11154.3|11142.3|11152.6|11140.6|0
1715663700000|2024-05-14 05:15:00|11156|11144|11157.7|11145.7|11157.8|11145.8|11156|11144|0
1715664000000|2024-05-14 05:20:00|11157.8|11145.8|11157.8|11145.8|11158.6|11146.6|11157.8|11145.8|0
1715664300000|2024-05-14 05:25:00|11159.5|11147.5|11157.8|11145.8|11159.5|11147.5|11157.8|11145.8|0
1715664600000|2024-05-14 05:30:00|11158.6|11146.6|11157.8|11145.8|11159.5|11147.5|11157.7|11145.7|0
1715664900000|2024-05-14 05:35:00|11159.5|11147.5|11157.8|11145.8|11159.5|11147.5|11157.7|11145.7|0
1715665200000|2024-05-14 05:40:00|11159.5|11147.5|11157.8|11145.8|11159.5|11147.5|11156|11144|0
1715665500000|2024-05-14 05:45:00|11158.6|11146.6|11157.8|11145.8|11159.5|11147.5|11157.7|11145.7|0
1715665800000|2024-05-14 05:50:00|11156.1|11144.1|11156.1|11144.1|11157.8|11145.8|11156.1|11144.1|0
1715666100000|2024-05-14 05:55:00|11157|11145|11157.8|11145.8|11157.9|11145.9|11156.1|11144.1|0
1715666400000|2024-05-14 06:00:00|11157.9|11145.9|11167.8|11162.8|11169.3|11164.3|11147.3|11142.3|58
1715666700000|2024-05-14 06:05:00|11168.3|11163.3|11170.3|11165.3|11172.8|11167.8|11167.3|11162.3|26
1715667000000|2024-05-14 06:10:00|11170.8|11165.8|11168.8|11163.8|11170.8|11165.8|11163.8|11158.8|646
1715667300000|2024-05-14 06:15:00|11169.3|11164.3|11171.3|11166.3|11171.3|11166.3|11169.3|11164.3|13
1715667600000|2024-05-14 06:20:00|11170.3|11165.3|11171.8|11166.8|11171.8|11166.8|11170.3|11165.3|7
1715667900000|2024-05-14 06:25:00|11170.3|11165.3|11175.3|11170.3|11175.8|11170.8|11170.3|11165.3|7
1715668200000|2024-05-14 06:30:00|11173.8|11168.8|11174.3|11169.3|11175.3|11170.3|11171.8|11166.8|14
1715668500000|2024-05-14 06:35:00|11174.8|11169.8|11175.8|11170.8|11175.8|11170.8|11173.3|11168.3|9
1715668800000|2024-05-14 06:40:00|11175.3|11170.3|11174.3|11169.3|11175.8|11170.8|11173.8|11168.8|4
1715669100000|2024-05-14 06:45:00|11174.8|11169.8|11173.8|11168.8|11174.8|11169.8|11173.8|11168.8|8
1715669400000|2024-05-14 06:50:00|11173.3|11168.3|11172.3|11167.3|11173.3|11168.3|11171.8|11166.8|10
1715669700000|2024-05-14 06:55:00|11171.3|11166.3|11185.8|11180.8|11185.8|11180.8|11171.3|11166.3|55
1715670000000|2024-05-14 07:00:00|11184.8|11179.8|11191.3|11186.3|11194.8|11189.8|11179.3|11174.3|451
1715670300000|2024-05-14 07:05:00|11191.8|11186.8|11183.3|11178.3|11193.3|11188.3|11181.3|11176.3|204
1715670600000|2024-05-14 07:10:00|11182.8|11177.8|11187.3|11182.3|11187.8|11182.8|11178.3|11173.3|175
1715670900000|2024-05-14 07:15:00|11185.8|11180.8|11191.3|11186.3|11191.8|11186.8|11182.8|11177.8|170
1715671200000|2024-05-14 07:20:00|11189.8|11184.8|11192.8|11187.8|11198.8|11193.8|11187.3|11182.3|135
1715671500000|2024-05-14 07:25:00|11192.3|11187.3|11185.3|11180.3|11196.3|11191.3|11181.3|11176.3|166
1715671800000|2024-05-14 07:30:00|11185.8|11180.8|11181.3|11176.3|11187.3|11182.3|11178.3|11173.3|126
1715672100000|2024-05-14 07:35:00|11180.8|11175.8|11191.3|11186.3|11191.3|11186.3|11179.8|11174.8|237
1715672400000|2024-05-14 07:40:00|11191.7|11186.7|11186.7|11181.7|11191.7|11186.7|11186.2|11181.2|188
1715672700000|2024-05-14 07:45:00|11187.2|11182.2|11190.7|11185.7|11194.7|11189.7|11186.2|11181.2|184
1715673000000|2024-05-14 07:50:00|11191.2|11186.2|11192.7|11187.7|11195.2|11190.2|11190.2|11185.2|46
1715673300000|2024-05-14 07:55:00|11192.2|11187.2|11187.7|11182.7|11193.2|11188.2|11185.7|11180.7|56
1715673600000|2024-05-14 08:00:00|11188.2|11183.2|11191.2|11186.2|11192.7|11187.7|11188.2|11183.2|57
1715673900000|2024-05-14 08:05:00|11190.2|11185.2|11182.2|11177.2|11190.2|11185.2|11180.7|11175.7|142
1715674200000|2024-05-14 08:10:00|11181.7|11176.7|11178.2|11173.2|11183.7|11178.7|11175.2|11170.2|106
1715674500000|2024-05-14 08:15:00|11177.7|11172.7|11179.7|11174.7|11180.7|11175.7|11176.7|11171.7|124
1715674800000|2024-05-14 08:20:00|11179.2|11174.2|11188.7|11183.7|11188.7|11183.7|11177.7|11172.7|177
1715675100000|2024-05-14 08:25:00|11188.2|11183.2|11179.7|11174.7|11188.2|11183.2|11178.2|11173.2|52
1715675400000|2024-05-14 08:30:00|11180.2|11175.2|11177.7|11172.7|11186.7|11181.7|11176.7|11171.7|91
1715675700000|2024-05-14 08:35:00|11177.2|11172.2|11168.7|11163.7|11178.7|11173.7|11167.7|11162.7|79
1715676000000|2024-05-14 08:40:00|11169.2|11164.2|11167.2|11162.2|11173.2|11168.2|11166.7|11161.7|105
1715676300000|2024-05-14 08:45:00|11167.7|11162.7|11167.7|11162.7|11172.7|11167.7|11167.7|11162.7|127
1715676600000|2024-05-14 08:50:00|11168.2|11163.2|11163.7|11158.7|11172.7|11167.7|11160.7|11155.7|264
1715676900000|2024-05-14 08:55:00|11164.2|11159.2|11159.7|11154.7|11165.7|11160.7|11159.7|11154.7|181
1715677200000|2024-05-14 09:00:00|11160.2|11155.2|11160.2|11155.2|11164.7|11159.7|11158.2|11153.2|68
1715677500000|2024-05-14 09:05:00|11159.7|11154.7|11154.7|11149.7|11163.7|11158.7|11153.7|11148.7|111
1715677800000|2024-05-14 09:10:00|11154.2|11149.2|11152.7|11147.7|11155.7|11150.7|11148.7|11143.7|88
1715678100000|2024-05-14 09:15:00|11153.2|11148.2|11156.2|11151.2|11157.2|11152.2|11152.2|11147.2|1737
1715678400000|2024-05-14 09:20:00|11155.7|11150.7|11154.7|11149.7|11156.2|11151.2|11153.7|11148.7|73
1715678700000|2024-05-14 09:25:00|11154.2|11149.2|11155.7|11150.7|11155.7|11150.7|11150.2|11145.2|132
1715679000000|2024-05-14 09:30:00|11156.2|11151.2|11154.2|11149.2|11157.7|11152.7|11154.2|11149.2|132
1715679300000|2024-05-14 09:35:00|11154.7|11149.7|11158.2|11153.2|11158.7|11153.7|11150.2|11145.2|35
1715679600000|2024-05-14 09:40:00|11157.7|11152.7|11156.2|11151.2|11159.7|11154.7|11156.2|11151.2|26
1715679900000|2024-05-14 09:45:00|11154.7|11149.7|11151.7|11146.7|11154.7|11149.7|11150.7|11145.7|36
1715680200000|2024-05-14 09:50:00|11152.2|11147.2|11148.2|11143.2|11152.2|11147.2|11148.2|11143.2|18
1715680500000|2024-05-14 09:55:00|11149.2|11144.2|11149.7|11144.7|11151.7|11146.7|11148.2|11143.2|200
1715680800000|2024-05-14 10:00:00|11149.2|11144.2|11146.7|11141.7|11152.7|11147.7|11146.2|11141.2|102
1715681100000|2024-05-14 10:05:00|11147.2|11142.2|11148.7|11143.7|11151.7|11146.7|11146.7|11141.7|105
1715681400000|2024-05-14 10:10:00|11148.2|11143.2|11150.7|11145.7|11151.7|11146.7|11147.2|11142.2|28
1715681700000|2024-05-14 10:15:00|11150.2|11145.2|11158.7|11153.7|11158.7|11153.7|11150.2|11145.2|31
1715682000000|2024-05-14 10:20:00|11158.2|11153.2|11158.2|11153.2|11163.2|11158.2|11156.7|11151.7|58
1715682300000|2024-05-14 10:25:00|11158.7|11153.7|11158.7|11153.7|11160.7|11155.7|11158.2|11153.2|17
1715682600000|2024-05-14 10:30:00|11160.2|11155.2|11164.2|11159.2|11165.7|11160.7|11158.2|11153.2|89
1715682900000|2024-05-14 10:35:00|11164.7|11159.7|11162.7|11157.7|11165.2|11160.2|11161.2|11156.2|27
1715683200000|2024-05-14 10:40:00|11163.2|11158.2|11170.7|11165.7|11170.7|11165.7|11163.2|11158.2|90
1715683500000|2024-05-14 10:45:00|11170.2|11165.2|11169.2|11164.2|11173.2|11168.2|11167.2|11162.2|41
1715683800000|2024-05-14 10:50:00|11168.7|11163.7|11172.7|11167.7|11173.7|11168.7|11168.7|11163.7|26
1715684100000|2024-05-14 10:55:00|11172.2|11167.2|11171.7|11166.7|11174.7|11169.7|11169.7|11164.7|185
1715684400000|2024-05-14 11:00:00|11172.2|11167.2|11168.7|11163.7|11173.2|11168.2|11168.2|11163.2|99
1715684700000|2024-05-14 11:05:00|11169.2|11164.2|11163.7|11158.7|11169.7|11164.7|11163.2|11158.2|103
1715685000000|2024-05-14 11:10:00|11163.2|11158.2|11166.7|11161.7|11166.7|11161.7|11161.2|11156.2|18
1715685300000|2024-05-14 11:15:00|11166.2|11161.2|11162.7|11157.7|11168.2|11163.2|11161.2|11156.2|28
1715685600000|2024-05-14 11:20:00|11162.2|11157.2|11163.7|11158.7|11166.7|11161.7|11160.2|11155.2|39
1715685900000|2024-05-14 11:25:00|11163.2|11158.2|11165.7|11160.7|11166.2|11161.2|11161.7|11156.7|24
1715686200000|2024-05-14 11:30:00|11166.2|11161.2|11171.2|11166.2|11171.7|11166.7|11164.7|11159.7|546
1715686500000|2024-05-14 11:35:00|11171.7|11166.7|11175.7|11170.7|11177.2|11172.2|11170.7|11165.7|26
1715686800000|2024-05-14 11:40:00|11176.8|11171.8|11178.8|11173.8|11181.8|11176.8|11176.8|11171.8|11
1715687100000|2024-05-14 11:45:00|11179.3|11174.3|11180.3|11175.3|11182.8|11177.8|11178.8|11173.8|36
1715687400000|2024-05-14 11:50:00|11180.8|11175.8|11176.8|11171.8|11181.3|11176.3|11176.8|11171.8|92
1715687700000|2024-05-14 11:55:00|11177.8|11172.8|11180.8|11175.8|11181.8|11176.8|11176.3|11171.3|102
1715688000000|2024-05-14 12:00:00|11180.3|11175.3|11180.3|11175.3|11182.8|11177.8|11177.8|11172.8|37
1715688300000|2024-05-14 12:05:00|11179.8|11174.8|11178.8|11173.8|11180.8|11175.8|11178.8|11173.8|84
1715688600000|2024-05-14 12:10:00|11179.3|11174.3|11181.8|11176.8|11183.8|11178.8|11178.3|11173.3|84
1715688900000|2024-05-14 12:15:00|11181.3|11176.3|11177.8|11172.8|11181.8|11176.8|11176.3|11171.3|124
1715689200000|2024-05-14 12:20:00|11178.3|11173.3|11181.8|11176.8|11182.3|11177.3|11178.3|11173.3|167
1715689500000|2024-05-14 12:25:00|11181.3|11176.3|11185.3|11180.3|11188.8|11183.8|11180.8|11175.8|58
1715689800000|2024-05-14 12:30:00|11177.8|11172.8|11171.8|11166.8|11191.8|11186.8|11141.8|11136.8|416
1715690100000|2024-05-14 12:35:00|11172.3|11167.3|11187.8|11182.8|11193.8|11188.8|11168.8|11163.8|164
1715690400000|2024-05-14 12:40:00|11188.3|11183.3|11203.3|11198.3|11205.8|11200.8|11187.3|11182.3|140
1715690700000|2024-05-14 12:45:00|11202.8|11197.8|11194.8|11189.8|11203.3|11198.3|11193.3|11188.3|54
1715691000000|2024-05-14 12:50:00|11195.3|11190.3|11198.8|11193.8|11201.3|11196.3|11194.3|11189.3|60
1715691300000|2024-05-14 12:55:00|11199.3|11194.3|11202.3|11197.3|11203.3|11198.3|11195.3|11190.3|182
1715691600000|2024-05-14 13:00:00|11202.8|11197.8|11196.8|11191.8|11206.3|11201.3|11194.8|11189.8|48
1715691900000|2024-05-14 13:05:00|11197.3|11192.3|11193.8|11188.8|11198.3|11193.3|11192.3|11187.3|99
1715692200000|2024-05-14 13:10:00|11194.3|11189.3|11199.8|11194.8|11203.3|11198.3|11190.3|11185.3|108
1715692500000|2024-05-14 13:15:00|11200.3|11195.3|11199.8|11194.8|11201.8|11196.8|11197.8|11192.8|38
1715692800000|2024-05-14 13:20:00|11200.3|11195.3|11198.3|11193.3|11204.8|11199.8|11197.3|11192.3|38
1715693100000|2024-05-14 13:25:00|11197.8|11192.8|11195.3|11190.3|11200.3|11195.3|11193.8|11188.8|53
1715693400000|2024-05-14 13:30:00|11195.8|11190.8|11192.8|11187.8|11199.8|11194.8|11192.3|11187.3|91
1715693700000|2024-05-14 13:35:00|11192.3|11187.3|11194.8|11189.8|11195.8|11190.8|11189.3|11184.3|89
1715694000000|2024-05-14 13:40:00|11194.3|11189.3|11195.8|11190.8|11200.3|11195.3|11194.3|11189.3|168
1715694300000|2024-05-14 13:45:00|11196.3|11191.3|11198.8|11193.8|11201.8|11196.8|11195.8|11190.8|211
1715694600000|2024-05-14 13:50:00|11198.3|11193.3|11204.8|11199.8|11206.3|11201.3|11196.8|11191.8|82
1715694900000|2024-05-14 13:55:00|11204.3|11199.3|11208.3|11203.3|11209.8|11204.8|11202.8|11197.8|127
1715695200000|2024-05-14 14:00:00|11207.3|11202.3|11213.3|11208.3|11213.3|11208.3|11204.3|11199.3|129
1715695500000|2024-05-14 14:05:00|11213.8|11208.8|11220.8|11215.8|11224.3|11219.3|11212.8|11207.8|724
1715695800000|2024-05-14 14:10:00|11220.9|11215.9|11219.9|11214.9|11224.4|11219.4|11217.9|11212.9|464
1715696100000|2024-05-14 14:15:00|11220.4|11215.4|11213.9|11208.9|11221.4|11216.4|11212.4|11207.4|171
1715696400000|2024-05-14 14:20:00|11214.4|11209.4|11221.9|11216.9|11222.4|11217.4|11212.9|11207.9|96
1715696700000|2024-05-14 14:25:00|11222.4|11217.4|11226.9|11221.9|11227.4|11222.4|11220.9|11215.9|114
1715697000000|2024-05-14 14:30:00|11226.4|11221.4|11226.4|11221.4|11227.4|11222.4|11222.4|11217.4|93
1715697300000|2024-05-14 14:35:00|11226.9|11221.9|11216.9|11211.9|11226.9|11221.9|11214.9|11209.9|112
1715697600000|2024-05-14 14:40:00|11216.4|11211.4|11222.9|11217.9|11222.9|11217.9|11211.4|11206.4|951
1715697900000|2024-05-14 14:45:00|11223.4|11218.4|11224.9|11219.9|11228.4|11223.4|11219.9|11214.9|110
1715698200000|2024-05-14 14:50:00|11223.9|11218.9|11225.9|11220.9|11226.9|11221.9|11218.9|11213.9|67
1715698500000|2024-05-14 14:55:00|11225.4|11220.4|11231.9|11226.9|11234.4|11229.4|11224.9|11219.9|74
1715698800000|2024-05-14 15:00:00|11231.4|11226.4|11232.9|11227.9|11234.9|11229.9|11230.4|11225.4|470
1715699100000|2024-05-14 15:05:00|11232.4|11227.4|11242.9|11237.9|11243.4|11238.4|11232.4|11227.4|266
1715699400000|2024-05-14 15:10:00|11243.4|11238.4|11246.9|11241.9|11247.4|11242.4|11242.4|11237.4|134
1715699700000|2024-05-14 15:15:00|11246.4|11241.4|11246.9|11241.9|11248.9|11243.9|11244.4|11239.4|121
1715700000000|2024-05-14 15:20:00|11246.4|11241.4|11237.4|11232.4|11246.4|11241.4|11236.9|11231.9|163
1715700300000|2024-05-14 15:25:00|11236.9|11231.9|11237.9|11232.9|11241.9|11236.9|11234.4|11229.4|680
1715700600000|2024-05-14 15:30:00|11238.9|11231.9|11243.9|11237.9|11250.9|11243.9|11235.9|11229.9|978
1715700900000|2024-05-14 15:35:00|11244.9|11238.9|11246.9|11239.9|11249.9|11243.9|11242.9|11236.9|202
1715701200000|2024-05-14 15:40:00|11245.9|11240.9|11237.9|11230.9|11246.9|11240.9|11235.9|11229.9|213
1715701500000|2024-05-14 15:45:00|11238.9|11231.9|11238.9|11231.9|11240.9|11233.9|11236.9|11229.9|30
1715701800000|2024-05-14 15:50:00|11239.9|11232.9|11240.9|11234.9|11241.9|11234.9|11238.9|11231.9|41
1715702100000|2024-05-14 15:55:00|11241.9|11235.9|11242.9|11235.9|11242.9|11236.9|11240.9|11235.9|3
1715702400000|2024-05-14 16:00:00|11241.9|11234.9|11239.9|11232.9|11242.9|11235.9|11239.9|11232.9|5
1715702700000|2024-05-14 16:05:00|11240.9|11233.9|11241.9|11235.9|11241.9|11235.9|11239.9|11233.9|13
1715703000000|2024-05-14 16:10:00|11242.9|11234.9|11241.9|11234.9|11244.9|11237.9|11241.9|11234.9|20
1715703300000|2024-05-14 16:15:00|11240.9|11235.9|11242.9|11235.9|11242.9|11235.9|11240.9|11235.9|4
1715703600000|2024-05-14 16:20:00|11241.9|11234.9|11241.9|11235.9|11242.9|11235.9|11240.9|11234.9|6
1715703900000|2024-05-14 16:25:00|11242.9|11236.9|11243.9|11237.9|11243.9|11237.9|11241.9|11234.9|6
1715704200000|2024-05-14 16:30:00|11242.9|11236.9|11239.9|11232.9|11242.9|11236.9|11239.9|11232.9|3
1715704500000|2024-05-14 16:35:00|11238.9|11231.9|11236.9|11229.9|11238.9|11231.9|11236.9|11229.9|7
1715704800000|2024-05-14 16:40:00|11235.9|11228.9|11237.9|11230.9|11239.9|11232.9|11235.9|11228.9|8
1715705100000|2024-05-14 16:45:00|11236.9|11229.9|11236.9|11229.9|11237.9|11230.9|11235.9|11228.9|4
1715705400000|2024-05-14 16:50:00|11237.9|11230.9|11235.9|11228.9|11237.9|11230.9|11235.9|11228.9|0
1715705700000|2024-05-14 16:55:00|11236.9|11229.9|11237.9|11230.9|11237.9|11230.9|11236.9|11229.9|1
1715706000000|2024-05-14 17:00:00|11236.9|11229.9|11236.9|11229.9|11236.9|11229.9|11234.9|11227.9|2
1715706300000|2024-05-14 17:05:00|11235.9|11228.9|11236.9|11229.9|11236.9|11229.9|11234.9|11227.9|1
1715706600000|2024-05-14 17:10:00|11237.9|11230.9|11235.9|11228.9|11237.9|11231.9|11235.9|11228.9|1
1715706900000|2024-05-14 17:15:00|11234.9|11227.9|11237.9|11229.9|11237.9|11230.9|11234.9|11227.9|0
1715707200000|2024-05-14 17:20:00|11236.9|11230.9|11237.9|11230.9|11239.9|11232.9|11236.9|11229.9|3
1715707500000|2024-05-14 17:25:00|11236.9|11229.9|11237.9|11230.9|11237.9|11231.9|11235.9|11228.9|1
1715707800000|2024-05-14 17:30:00|11238.9|11231.9|11235.9|11228.9|11241.9|11234.9|11234.9|11227.9|42
1715708100000|2024-05-14 17:35:00|11236.9|11229.9|11234.9|11228.9|11237.9|11230.9|11234.9|11227.9|1
1715708400000|2024-05-14 17:40:00|11235.9|11229.9|11236.9|11229.9|11237.9|11230.9|11235.9|11229.9|2
1715708700000|2024-05-14 17:45:00|11235.9|11228.9|11231.9|11225.9|11235.9|11228.9|11231.9|11225.9|15
1715709000000|2024-05-14 17:50:00|11232.9|11226.9|11236.9|11228.9|11237.9|11230.9|11231.9|11224.9|22
1715709300000|2024-05-14 17:55:00|11232.9|11229.9|11237.4|11225.4|11238.9|11230.9|11232.9|11225.4|21
1715709600000|2024-05-14 18:00:00|11239.1|11227.1|11239.2|11227.2|11240.9|11228.9|11239.1|11227.1|1
1715709900000|2024-05-14 18:05:00|11240.9|11228.9|11242.8|11230.8|11242.8|11230.8|11240.9|11228.9|0
1715710200000|2024-05-14 18:10:00|11242.7|11230.7|11248.2|11236.2|11250|11238|11242.7|11230.7|0
1715710500000|2024-05-14 18:15:00|11249.9|11237.9|11250|11238|11251.7|11239.7|11248.2|11236.2|0
1715710800000|2024-05-14 18:20:00|11249.9|11237.9|11251.8|11239.8|11251.8|11239.8|11249.9|11237.9|0
1715711100000|2024-05-14 18:25:00|11250|11238|11251.8|11239.8|11251.8|11239.8|11250|11238|0
1715711400000|2024-05-14 18:30:00|11250.1|11238.1|11253.7|11241.7|11253.8|11241.8|11250|11238|0
1715711700000|2024-05-14 18:35:00|11253.8|11241.8|11255.8|11243.8|11257.4|11245.4|11252|11240|0
1715712000000|2024-05-14 18:40:00|11257.5|11245.5|11257.7|11245.7|11261.3|11249.3|11255.8|11243.8|0
1715712300000|2024-05-14 18:45:00|11257.6|11245.6|11257.8|11245.8|11257.9|11245.9|11256|11244|0
1715712600000|2024-05-14 18:50:00|11256.1|11244.1|11257.9|11245.9|11257.9|11245.9|11256|11244|0
1715712900000|2024-05-14 18:55:00|11258|11246|11259.6|11247.6|11259.7|11247.7|11257.9|11245.9|0
1715713200000|2024-05-14 19:00:00|11259.7|11247.7|11259.6|11247.6|11261.5|11249.5|11259.6|11247.6|0
1715713500000|2024-05-14 19:05:00|11259.5|11247.5|11259.5|11247.5|11259.6|11247.6|11257.7|11245.7|0
1715713800000|2024-05-14 19:10:00|11259.6|11247.6|11259.9|11247.9|11261.7|11249.7|11259.6|11247.6|0
1715714100000|2024-05-14 19:15:00|11259.8|11247.8|11261.7|11249.7|11261.8|11249.8|11258.1|11246.1|0
1715714400000|2024-05-14 19:20:00|11260|11248|11261.7|11249.7|11263.6|11251.6|11260|11248|0
1715714700000|2024-05-14 19:25:00|11260|11248|11261.7|11249.7|11261.7|11249.7|11259.9|11247.9|0
1715715000000|2024-05-14 19:30:00|11261.6|11249.6|11262|11250|11262|11250|11261.6|11249.6|0
1715715300000|2024-05-14 19:35:00|11261.9|11249.9|11260.2|11248.2|11262|11250|11260.2|11248.2|0
1715715600000|2024-05-14 19:40:00|11260.3|11248.3|11262.2|11250.2|11263.9|11251.9|11260.2|11248.2|0
1715715900000|2024-05-14 19:45:00|11263.9|11251.9|11260.3|11248.3|11263.9|11251.9|11260.3|11248.3|0
1715716200000|2024-05-14 19:50:00|11262|11250|11262.1|11250.1|11264|11252|11260.1|11248.1|0
1715716500000|2024-05-14 19:55:00|11262|11250|11263.5|11251.5|11265.5|11253.5|11262|11250|0
1715716800000|2024-05-14 20:00:00|11263.2|11251.2|11263.2|11251.2|11264.4|11252.4|11259.6|11247.6|0
1715717100000|2024-05-14 20:05:00|11263.5|11251.5|11261.8|11249.8|11264.8|11252.8|11260.5|11248.5|0
1715717400000|2024-05-14 20:10:00|11261.7|11249.7|11262.6|11250.6|11263.2|11251.2|11261.4|11249.4|0
1715717700000|2024-05-14 20:15:00|11262.3|11250.3|11261.5|11249.5|11262.7|11250.7|11261.5|11249.5|0
1715718000000|2024-05-14 20:20:00|11261.1|11249.1|11260.2|11248.2|11261.1|11249.1|11260.2|11248.2|0
1715718300000|2024-05-14 20:25:00|11260.3|11248.3|11260.6|11248.6|11260.6|11248.6|11260.2|11248.2|0
1715718600000|2024-05-14 20:30:00|11261.1|11249.1|11261.8|11249.8|11261.8|11249.8|11260.6|11248.6|0
1715718900000|2024-05-14 20:35:00|11261.5|11249.5|11260.6|11248.6|11261.8|11249.8|11260.6|11248.6|0
1715719200000|2024-05-14 20:40:00|11261.1|11249.1|11260.2|11248.2|11261.1|11249.1|11260.2|11248.2|0
1715719500000|2024-05-14 20:45:00|11260.3|11248.3|11261.8|11249.8|11261.8|11249.8|11260.3|11248.3|0
1715719800000|2024-05-14 20:50:00|11261.9|11249.9|11261.8|11249.8|11262.7|11250.7|11261.8|11249.8|0
1715720100000|2024-05-14 20:55:00|11261.9|11249.9|11263.6|11251.6|11263.8|11251.8|11261.8|11249.8|0
1715720400000|2024-05-14 21:00:00|11263.4|11251.4|11264.1|11252.1|11264.1|11252.1|11263.4|11251.4|0
1715720700000|2024-05-14 21:05:00|11264.3|11252.3|11263.8|11251.8|11264.3|11252.3|11263.8|11251.8|0
1715721000000|2024-05-14 21:10:00|11263.1|11251.1|11263.6|11251.6|11264.1|11252.1|11262.6|11250.6|0
1715721300000|2024-05-14 21:15:00|11263.3|11251.3|11262|11250|11263.3|11251.3|11261.7|11249.7|0
1715721600000|2024-05-14 21:20:00|11262.5|11250.5|11262|11250|11262.5|11250.5|11262|11250|0
1715721900000|2024-05-14 21:25:00|11261.8|11249.8|11261|11249|11262|11250|11261|11249|0
1715722200000|2024-05-14 21:30:00|11260.8|11248.8|11261|11249|11261|11249|11260.6|11248.6|0
1715722500000|2024-05-14 21:35:00|11261.2|11249.2|11261.2|11249.2|11261.2|11249.2|11261.2|11249.2|0
1715722800000|2024-05-14 21:40:00|11261.3|11249.3|11261.7|11249.7|11261.9|11249.9|11261.3|11249.3|0
1715723100000|2024-05-14 21:45:00|11261.9|11249.9|11261.7|11249.7|11262.2|11250.2|11261.7|11249.7|0
1715723400000|2024-05-14 21:50:00|11261.5|11249.5|11261.9|11249.9|11262|11250|11261.5|11249.5|0
1715723700000|2024-05-14 21:55:00|11261.7|11249.7|11261.5|11249.5|11262.6|11250.6|11261.5|11249.5|0
1715724000000|2024-05-14 22:00:00|11262|11250|11261.9|11249.9|11262|11250|11258.7|11246.7|0
1715724300000|2024-05-14 22:05:00|11262.2|11250.2|11263.5|11251.5|11264|11252|11261.9|11249.9|0
1715724600000|2024-05-14 22:10:00|11264|11252|11264.5|11252.5|11265.2|11253.2|11264|11252|0
1715724900000|2024-05-14 22:15:00|11264.3|11252.3|11265|11253|11265.6|11253.6|11264.3|11252.3|0
1715725200000|2024-05-14 22:20:00|11265.2|11253.2|11265.2|11253.2|11266.1|11254.1|11265.2|11253.2|0
1715725500000|2024-05-14 22:25:00|11265.4|11253.4|11267.4|11255.4|11267.9|11255.9|11264.9|11252.9|0
1715725800000|2024-05-14 22:30:00|11267.5|11255.5|11267.4|11255.4|11267.9|11255.9|11267.4|11255.4|0
1715726100000|2024-05-14 22:35:00|11267.9|11255.9|11268.2|11256.2|11268.2|11256.2|11267|11255|0
1715726400000|2024-05-14 22:40:00|11267.9|11255.9|11268.2|11256.2|11268.2|11256.2|11267.4|11255.4|0
1715726700000|2024-05-14 22:45:00|11268.3|11256.3|11269.5|11257.5|11269.5|11257.5|11268.2|11256.2|0
1715727000000|2024-05-14 22:50:00|11269.1|11257.1|11269.5|11257.5|11270|11258|11269.1|11257.1|0
1715727300000|2024-05-14 22:55:00|11270|11258|11270.3|11258.3|11270.6|11258.6|11269.9|11257.9|0
1715727600000|2024-05-14 23:00:00|11269.9|11257.9|11269.9|11257.9|11270.3|11258.3|11269.4|11257.4|0
1715727900000|2024-05-14 23:05:00|11269.4|11257.4|11268.1|11256.1|11269.9|11257.9|11268.1|11256.1|0
1715728200000|2024-05-14 23:10:00|11268.2|11256.2|11269|11257|11269.4|11257.4|11268.1|11256.1|0
1715728500000|2024-05-14 23:15:00|11269.4|11257.4|11268.5|11256.5|11269.4|11257.4|11268.5|11256.5|0
1715728800000|2024-05-14 23:20:00|11269|11257|11269|11257|11269|11257|11269|11257|0
1715729100000|2024-05-14 23:25:00|11268.5|11256.5|11267.8|11255.8|11268.5|11256.5|11267.8|11255.8|0
1715729400000|2024-05-14 23:30:00|11268.1|11256.1|11267.8|11255.8|11268.1|11256.1|11267.3|11255.3|0
1715729700000|2024-05-14 23:35:00|11268.1|11256.1|11266.9|11254.9|11268.1|11256.1|11266.9|11254.9|0
1715730000000|2024-05-14 23:40:00|11267.3|11255.3|11267.8|11255.8|11267.8|11255.8|11266.9|11254.9|0
1715730300000|2024-05-14 23:45:00|11267.3|11255.3|11267.3|11255.3|11268.1|11256.1|11266.9|11254.9|0
1715730600000|2024-05-14 23:50:00|11267.8|11255.8|11267.3|11255.3|11267.8|11255.8|11267.3|11255.3|0
1715730900000|2024-05-14 23:55:00|11267.4|11255.4|11267.1|11255.1|11267.8|11255.8|11267.1|11255.1|0
1715731200000|2024-05-15 00:00:00|11267.6|11255.6|11274|11262|11274|11262|11267.6|11255.6|0
1715731500000|2024-05-15 00:05:00|11274.4|11262.4|11275.8|11263.8|11277|11265|11274|11262|0
1715731800000|2024-05-15 00:10:00|11276.1|11264.1|11272.7|11260.7|11276.7|11264.7|11272.7|11260.7|0
1715732100000|2024-05-15 00:15:00|11273.2|11261.2|11268.3|11256.3|11273.2|11261.2|11264.8|11252.8|0
1715732400000|2024-05-15 00:20:00|11268.2|11256.2|11268.2|11256.2|11268.3|11256.3|11268.2|11256.2|0
1715732700000|2024-05-15 00:25:00|11268.3|11256.3|11271.7|11259.7|11271.7|11259.7|11268.3|11256.3|0
1715733000000|2024-05-15 00:30:00|11271.6|11259.6|11271.6|11259.6|11271.7|11259.7|11271.6|11259.6|0
1715733300000|2024-05-15 00:35:00|11270.8|11258.8|11264.6|11252.6|11270.8|11258.8|11264.6|11252.6|0
1715733600000|2024-05-15 00:40:00|11264.7|11252.7|11266.4|11254.4|11266.4|11254.4|11263.8|11251.8|0
1715733900000|2024-05-15 00:45:00|11268.2|11256.2|11268.2|11256.2|11269.9|11257.9|11268.1|11256.1|0
1715734200000|2024-05-15 00:50:00|11268.1|11256.1|11266.4|11254.4|11268.1|11256.1|11266.4|11254.4|0
1715734500000|2024-05-15 00:55:00|11268.2|11256.2|11268.2|11256.2|11268.2|11256.2|11268.1|11256.1|0
1715734800000|2024-05-15 01:00:00|11266.4|11254.4|11266.5|11254.5|11266.5|11254.5|11266.4|11254.4|0
1715735100000|2024-05-15 01:05:00|11268.2|11256.2|11268.2|11256.2|11268.2|11256.2|11268.2|11256.2|0
1715735400000|2024-05-15 01:10:00|11270|11258|11268.2|11256.2|11270|11258|11268.2|11256.2|0
1715735700000|2024-05-15 01:15:00|11266.5|11254.5|11266.5|11254.5|11266.5|11254.5|11264.7|11252.7|0
1715736000000|2024-05-15 01:20:00|11265.6|11253.6|11269.9|11257.9|11269.9|11257.9|11264.7|11252.7|0
1715736300000|2024-05-15 01:25:00|11270|11258|11271.7|11259.7|11271.7|11259.7|11269.9|11257.9|0
1715736600000|2024-05-15 01:30:00|11272.6|11260.6|11273.4|11261.4|11273.5|11261.5|11271.7|11259.7|0
1715736900000|2024-05-15 01:35:00|11271.7|11259.7|11271.7|11259.7|11273.5|11261.5|11271.7|11259.7|0
1715737200000|2024-05-15 01:40:00|11271.8|11259.8|11271.7|11259.7|11273.5|11261.5|11271.7|11259.7|0
1715737500000|2024-05-15 01:45:00|11270.9|11258.9|11273.4|11261.4|11273.5|11261.5|11270|11258|0
1715737800000|2024-05-15 01:50:00|11273.5|11261.5|11273.4|11261.4|11273.5|11261.5|11273.4|11261.4|0
1715738100000|2024-05-15 01:55:00|11273.5|11261.5|11273.5|11261.5|11275.2|11263.2|11273.5|11261.5|0
1715738400000|2024-05-15 02:00:00|11275.2|11263.2|11275.2|11263.2|11277|11265|11273.5|11261.5|0
1715738700000|2024-05-15 02:05:00|11273.5|11261.5|11273.5|11261.5|11273.5|11261.5|11273.5|11261.5|0
1715739000000|2024-05-15 02:10:00|11274.3|11262.3|11273.5|11261.5|11275.2|11263.2|11273.5|11261.5|0
1715739600000|2024-05-15 02:20:00|11272.6|11260.6|11273.5|11261.5|11273.5|11261.5|11271.7|11259.7|0
1715740500000|2024-05-15 02:35:00|11273.6|11261.6|11275.3|11263.3|11275.3|11263.3|11273.5|11261.5|0
1715740800000|2024-05-15 02:40:00|11275.2|11263.2|11277|11265|11277.9|11265.9|11275.2|11263.2|0
1715741100000|2024-05-15 02:45:00|11275.3|11263.3|11275.3|11263.3|11275.3|11263.3|11275.2|11263.2|0
1715741400000|2024-05-15 02:50:00|11275.2|11263.2|11275.3|11263.3|11275.3|11263.3|11274.4|11262.4|0
1715742000000|2024-05-15 03:00:00|11277|11265|11278.7|11266.7|11280.4|11268.4|11277|11265|0
1715742300000|2024-05-15 03:05:00|11277.9|11265.9|11278.7|11266.7|11278.7|11266.7|11277|11265|0
1715742900000|2024-05-15 03:15:00|11279.6|11267.6|11278.7|11266.7|11280.5|11268.5|11278.7|11266.7|0
1715743800000|2024-05-15 03:30:00|11280.5|11268.5|11280.5|11268.5|11280.5|11268.5|11280.5|11268.5|0
1715744100000|2024-05-15 03:35:00|11280.4|11268.4|11277|11265|11280.5|11268.5|11277|11265|0
1715744400000|2024-05-15 03:40:00|11275.3|11263.3|11277|11265|11277|11265|11275.3|11263.3|0
1715745000000|2024-05-15 03:50:00|11276.1|11264.1|11277|11265|11277|11265|11275.3|11263.3|0
1715745300000|2024-05-15 03:55:00|11276.1|11264.1|11275.3|11263.3|11276.1|11264.1|11275.3|11263.3|0
1715745600000|2024-05-15 04:00:00|11276.1|11264.1|11275.2|11263.2|11277|11265|11275.2|11263.2|0
1715746500000|2024-05-15 04:15:00|11274.4|11262.4|11275.2|11263.2|11275.2|11263.2|11273.5|11261.5|0
1715747100000|2024-05-15 04:25:00|11273.5|11261.5|11273.5|11261.5|11273.5|11261.5|11273.5|11261.5|0
1715747400000|2024-05-15 04:30:00|11273.4|11261.4|11273.3|11261.3|11273.4|11261.4|11271.7|11259.7|0
1715747700000|2024-05-15 04:35:00|11273.2|11261.2|11271.5|11259.5|11273.3|11261.3|11271.5|11259.5|0
1715748300000|2024-05-15 04:45:00|11272.1|11260.1|11273.8|11261.8|11273.8|11261.8|11272|11260|0
1715748600000|2024-05-15 04:50:00|11272.1|11260.1|11272|11260|11272.1|11260.1|11272|11260|0
1715748900000|2024-05-15 04:55:00|11272.1|11260.1|11272|11260|11273.8|11261.8|11272|11260|0
1715749200000|2024-05-15 05:00:00|11271.2|11259.2|11272|11260|11272|11260|11270.3|11258.3|0
1715749500000|2024-05-15 05:05:00|11270.3|11258.3|11270.3|11258.3|11270.3|11258.3|11268.6|11256.6|0
1715749800000|2024-05-15 05:10:00|11268.6|11256.6|11269.5|11257.5|11270.3|11258.3|11268.6|11256.6|0
1715750100000|2024-05-15 05:15:00|11270.3|11258.3|11268.6|11256.6|11270.3|11258.3|11268.6|11256.6|0
1715750400000|2024-05-15 05:20:00|11270.3|11258.3|11268.6|11256.6|11270.3|11258.3|11268.6|11256.6|0
1715751300000|2024-05-15 05:35:00|11270.3|11258.3|11268.6|11256.6|11270.3|11258.3|11268.6|11256.6|0
1715751900000|2024-05-15 05:45:00|11266.9|11254.9|11266.9|11254.9|11266.9|11254.9|11265.2|11253.2|0
1715752200000|2024-05-15 05:50:00|11266.1|11254.1|11266.9|11254.9|11266.9|11254.9|11265.2|11253.2|0
1715752500000|2024-05-15 05:55:00|11267|11255|11268.7|11256.7|11270.4|11258.4|11266.9|11254.9|0
1715752800000|2024-05-15 06:00:00|11270.4|11258.4|11267.9|11262.9|11270.4|11263.9|11264.9|11254.9|36
1715753100000|2024-05-15 06:05:00|11267.4|11262.4|11268.4|11263.4|11268.4|11263.4|11266.9|11261.9|7
1715753400000|2024-05-15 06:10:00|11268.9|11263.9|11270.4|11265.4|11274.9|11269.9|11268.9|11263.9|9
1715753700000|2024-05-15 06:15:00|11268.4|11263.4|11264.9|11259.9|11268.4|11263.4|11264.9|11259.9|24
1715754000000|2024-05-15 06:20:00|11267.4|11262.4|11264.4|11259.4|11267.4|11262.4|11263.9|11258.9|32
1715754300000|2024-05-15 06:25:00|11264.9|11259.9|11265.4|11260.4|11265.4|11260.4|11264.9|11259.9|27
1715754900000|2024-05-15 06:35:00|11265.9|11260.9|11270.4|11265.4|11270.4|11265.4|11265.9|11260.9|9
1715755200000|2024-05-15 06:40:00|11271.4|11266.4|11270.9|11265.9|11272.9|11267.9|11270.4|11265.4|323
1715755500000|2024-05-15 06:45:00|11270.4|11265.4|11270.4|11265.4|11270.4|11265.4|11270.4|11265.4|26
1715755800000|2024-05-15 06:50:00|11270.9|11265.9|11272.4|11267.4|11272.4|11267.4|11270.4|11265.4|10
1715756100000|2024-05-15 06:55:00|11271.9|11266.9|11253.9|11248.9|11272.4|11267.4|11246.4|11241.4|187
1715756400000|2024-05-15 07:00:00|11252.9|11247.9|11282.4|11277.4|11285.9|11280.9|11249.9|11244.9|854
1715756700000|2024-05-15 07:05:00|11282.9|11277.9|11286.9|11281.9|11286.9|11281.9|11270.9|11265.9|234
1715757000000|2024-05-15 07:10:00|11287.4|11282.4|11276.9|11271.9|11287.9|11282.9|11274.9|11269.9|356
1715757300000|2024-05-15 07:15:00|11276.4|11271.4|11271.9|11266.9|11277.9|11272.9|11270.4|11265.4|228
1715757600000|2024-05-15 07:20:00|11272.4|11267.4|11267.9|11262.9|11273.4|11268.4|11267.4|11262.4|107
1715757900000|2024-05-15 07:25:00|11268.4|11263.4|11270.9|11265.9|11271.4|11266.4|11263.9|11258.9|149
1715758200000|2024-05-15 07:30:00|11269.9|11264.9|11273.9|11268.9|11273.9|11268.9|11267.4|11262.4|150
1715758500000|2024-05-15 07:35:00|11273.4|11268.4|11281.9|11276.9|11282.9|11277.9|11273.4|11268.4|121
1715758800000|2024-05-15 07:40:00|11283.9|11278.9|11287.4|11282.4|11287.4|11282.4|11280.9|11275.9|202
1715759100000|2024-05-15 07:45:00|11286.9|11281.9|11286.4|11281.4|11288.9|11283.9|11285.4|11280.4|131
1715759400000|2024-05-15 07:50:00|11285.4|11280.4|11284.9|11279.9|11287.4|11282.4|11282.9|11277.9|529
1715759700000|2024-05-15 07:55:00|11285.4|11280.4|11285.9|11280.9|11286.9|11281.9|11282.4|11277.4|166
1715760000000|2024-05-15 08:00:00|11286.9|11281.9|11281.9|11276.9|11290.9|11285.9|11281.9|11276.9|185
1715760300000|2024-05-15 08:05:00|11282.4|11277.4|11271.9|11266.9|11283.9|11278.9|11271.4|11266.4|489
1715760600000|2024-05-15 08:10:00|11272.4|11267.4|11267.4|11262.4|11273.9|11268.9|11262.4|11257.4|178
1715760900000|2024-05-15 08:15:00|11266.9|11261.9|11270.9|11265.9|11271.9|11266.9|11264.4|11259.4|184
1715761200000|2024-05-15 08:20:00|11270.4|11265.4|11278.4|11273.4|11278.9|11273.9|11268.9|11263.9|117
1715761500000|2024-05-15 08:25:00|11277.4|11272.4|11285.9|11280.9|11285.9|11280.9|11277.4|11272.4|182
1715761800000|2024-05-15 08:30:00|11285.4|11280.4|11293.9|11288.9|11293.9|11288.9|11284.9|11279.9|131
1715762100000|2024-05-15 08:35:00|11294.4|11289.4|11297.9|11292.9|11299.9|11294.9|11293.4|11288.4|236
1715762400000|2024-05-15 08:40:00|11298.4|11293.4|11294.9|11289.9|11301.4|11296.4|11294.9|11289.9|193
1715762700000|2024-05-15 08:45:00|11295.9|11290.9|11291.9|11286.9|11296.9|11291.9|11291.4|11286.4|111
1715763000000|2024-05-15 08:50:00|11292.4|11287.4|11295.9|11290.9|11300.4|11295.4|11291.9|11286.9|87
1715763300000|2024-05-15 08:55:00|11296.4|11291.4|11298.9|11293.9|11300.9|11295.9|11294.9|11289.9|91
1715763600000|2024-05-15 09:00:00|11298.4|11293.4|11308.4|11303.4|11308.9|11303.9|11297.9|11292.9|118
1715763900000|2024-05-15 09:05:00|11307.9|11302.9|11319.9|11314.9|11319.9|11314.9|11306.9|11301.9|164
1715764200000|2024-05-15 09:10:00|11319.4|11314.4|11326.9|11321.9|11327.9|11322.9|11319.4|11314.4|161
1715764500000|2024-05-15 09:15:00|11327.4|11322.4|11323.9|11318.9|11327.9|11322.9|11322.9|11317.9|93
1715764800000|2024-05-15 09:20:00|11324.4|11319.4|11311.9|11306.9|11324.9|11319.9|11311.9|11306.9|119
1715765100000|2024-05-15 09:25:00|11311.4|11306.4|11313.9|11308.9|11314.9|11309.9|11311.4|11306.4|48
1715765400000|2024-05-15 09:30:00|11314.4|11309.4|11310.9|11305.9|11315.9|11310.9|11310.9|11305.9|78
1715765700000|2024-05-15 09:35:00|11310.4|11305.4|11310.9|11305.9|11312.4|11307.4|11307.4|11302.4|86
1715766000000|2024-05-15 09:40:00|11311.4|11306.4|11310.4|11305.4|11312.4|11307.4|11308.9|11303.9|58
1715766300000|2024-05-15 09:45:00|11309.9|11304.9|11307.9|11302.9|11310.9|11305.9|11305.4|11300.4|166
1715766600000|2024-05-15 09:50:00|11308.4|11303.4|11308.4|11303.4|11312.9|11307.9|11307.9|11302.9|152
1715766900000|2024-05-15 09:55:00|11307.9|11302.9|11306.9|11301.9|11308.9|11303.9|11303.4|11298.4|73
1715767200000|2024-05-15 10:00:00|11307.4|11302.4|11304.9|11299.9|11308.9|11303.9|11303.9|11298.9|64
1715767500000|2024-05-15 10:05:00|11304.4|11299.4|11304.9|11299.9|11306.9|11301.9|11301.9|11296.9|71
1715767800000|2024-05-15 10:10:00|11305.4|11300.4|11299.4|11294.4|11305.9|11300.9|11295.9|11290.9|92
1715768100000|2024-05-15 10:15:00|11298.9|11293.9|11301.9|11296.9|11302.4|11297.4|11296.9|11291.9|62
1715768400000|2024-05-15 10:20:00|11302.4|11297.4|11304.9|11299.9|11304.9|11299.9|11300.9|11295.9|126
1715768700000|2024-05-15 10:25:00|11305.4|11300.4|11305.9|11300.9|11307.4|11302.4|11302.9|11297.9|61
1715769000000|2024-05-15 10:30:00|11306.4|11301.4|11311.4|11306.4|11313.9|11308.9|11306.4|11301.4|84
1715769300000|2024-05-15 10:35:00|11310.9|11305.9|11310.9|11305.9|11311.9|11306.9|11308.9|11303.9|60
1715769600000|2024-05-15 10:40:00|11311.4|11306.4|11301.9|11296.9|11314.9|11309.9|11301.9|11296.9|97
1715769900000|2024-05-15 10:45:00|11302.4|11297.4|11297.9|11292.9|11303.9|11298.9|11297.9|11292.9|74
1715770200000|2024-05-15 10:50:00|11297.4|11292.4|11298.4|11293.4|11298.9|11293.9|11293.9|11288.9|100
1715770500000|2024-05-15 10:55:00|11298.9|11293.9|11295.4|11290.4|11299.4|11294.4|11294.9|11289.9|83
1715770800000|2024-05-15 11:00:00|11294.9|11289.9|11295.9|11290.9|11297.9|11292.9|11294.9|11289.9|56
1715771100000|2024-05-15 11:05:00|11295.4|11290.4|11295.9|11290.9|11301.4|11296.4|11293.9|11288.9|82
1715771400000|2024-05-15 11:10:00|11296.4|11291.4|11295.9|11290.9|11297.9|11292.9|11294.4|11289.4|185
1715771700000|2024-05-15 11:15:00|11295.4|11290.4|11289.9|11284.9|11295.9|11290.9|11289.4|11284.4|58
1715772000000|2024-05-15 11:20:00|11288.9|11283.9|11288.4|11283.4|11290.4|11285.4|11287.4|11282.4|376
1715772300000|2024-05-15 11:25:00|11287.9|11282.9|11289.9|11284.9|11291.9|11286.9|11287.4|11282.4|61
1715772600000|2024-05-15 11:30:00|11290.4|11285.4|11291.9|11286.9|11297.9|11292.9|11289.4|11284.4|123
1715772900000|2024-05-15 11:35:00|11292.4|11287.4|11291.9|11286.9|11295.9|11290.9|11290.9|11285.9|62
1715773200000|2024-05-15 11:40:00|11291.2|11286.2|11289.2|11284.2|11292.2|11287.2|11286.7|11281.7|57
1715773500000|2024-05-15 11:45:00|11288.7|11283.7|11286.2|11281.2|11290.2|11285.2|11286.2|11281.2|68
1715773800000|2024-05-15 11:50:00|11286.7|11281.7|11288.7|11283.7|11289.7|11284.7|11284.7|11279.7|78
1715774100000|2024-05-15 11:55:00|11289.2|11284.2|11287.7|11282.7|11289.2|11284.2|11285.2|11280.2|197
1715774400000|2024-05-15 12:00:00|11288.2|11283.2|11286.2|11281.2|11289.2|11284.2|11284.7|11279.7|57
1715774700000|2024-05-15 12:05:00|11286.7|11281.7|11288.2|11283.2|11291.2|11286.2|11286.7|11281.7|226
1715775000000|2024-05-15 12:10:00|11288.7|11283.7|11282.2|11277.2|11289.2|11284.2|11282.2|11277.2|62
1715775300000|2024-05-15 12:15:00|11282.7|11277.7|11286.2|11281.2|11287.7|11282.7|11281.7|11276.7|72
1715775600000|2024-05-15 12:20:00|11286.7|11281.7|11296.2|11291.2|11296.2|11291.2|11285.7|11280.7|67
1715775900000|2024-05-15 12:25:00|11296.7|11291.7|11292.2|11287.2|11297.2|11292.2|11290.7|11285.7|59
1715776200000|2024-05-15 12:30:00|11293.7|11288.7|11301.2|11296.2|11343.2|11338.2|11293.2|11288.2|318
1715776500000|2024-05-15 12:35:00|11301.7|11296.7|11294.2|11289.2|11312.2|11307.2|11292.2|11287.2|144
1715776800000|2024-05-15 12:40:00|11294.7|11289.7|11300.7|11295.7|11302.2|11297.2|11283.7|11278.7|105
1715777100000|2024-05-15 12:45:00|11301.2|11296.2|11317.2|11312.2|11320.7|11315.7|11300.2|11295.2|240
1715777400000|2024-05-15 12:50:00|11317.7|11312.7|11322.2|11317.2|11325.2|11320.2|11315.2|11310.2|112
1715777700000|2024-05-15 12:55:00|11321.7|11316.7|11317.2|11312.2|11321.7|11316.7|11313.2|11308.2|114
1715778000000|2024-05-15 13:00:00|11318.2|11313.2|11323.7|11318.7|11324.7|11319.7|11313.2|11308.2|52
1715778300000|2024-05-15 13:05:00|11324.2|11319.2|11336.2|11331.2|11336.2|11331.2|11320.2|11315.2|116
1715778600000|2024-05-15 13:10:00|11336.7|11331.7|11338.2|11333.2|11343.2|11338.2|11334.2|11329.2|90
1715778900000|2024-05-15 13:15:00|11337.7|11332.7|11343.2|11338.2|11347.2|11342.2|11337.2|11332.2|128
1715779200000|2024-05-15 13:20:00|11342.7|11337.7|11342.7|11337.7|11343.2|11338.2|11332.7|11327.7|65
1715779500000|2024-05-15 13:25:00|11342.2|11337.2|11342.7|11337.7|11343.7|11338.7|11337.2|11332.2|75
1715779800000|2024-05-15 13:30:00|11343.2|11338.2|11348.2|11343.2|11350.7|11345.7|11342.7|11337.7|110
1715780100000|2024-05-15 13:35:00|11348.7|11343.7|11365.2|11360.2|11365.2|11360.2|11348.2|11343.2|98
1715780400000|2024-05-15 13:40:00|11364.7|11359.7|11357.2|11352.2|11368.7|11363.7|11356.2|11351.2|133
1715780700000|2024-05-15 13:45:00|11356.7|11351.7|11357.2|11352.2|11362.2|11357.2|11354.2|11349.2|115
1715781000000|2024-05-15 13:50:00|11356.7|11351.7|11352.2|11347.2|11359.2|11354.2|11351.7|11346.7|101
1715781300000|2024-05-15 13:55:00|11353.2|11348.2|11351.2|11346.2|11355.2|11350.2|11350.2|11345.2|146
1715781600000|2024-05-15 14:00:00|11351.7|11346.7|11362.7|11357.7|11364.2|11359.2|11350.7|11345.7|136
1715781900000|2024-05-15 14:05:00|11362.2|11357.2|11359.2|11354.2|11364.2|11359.2|11354.7|11349.7|95
1715782200000|2024-05-15 14:10:00|11359.3|11354.3|11343.3|11338.3|11359.3|11354.3|11341.3|11336.3|71
1715782500000|2024-05-15 14:15:00|11343.8|11338.8|11343.3|11338.3|11345.3|11340.3|11340.8|11335.8|60
1715782800000|2024-05-15 14:20:00|11343.8|11338.8|11341.3|11336.3|11344.8|11339.8|11340.3|11335.3|55
1715783100000|2024-05-15 14:25:00|11341.8|11336.8|11340.3|11335.3|11342.3|11337.3|11337.3|11332.3|697
1715783400000|2024-05-15 14:30:00|11340.8|11335.8|11352.8|11347.8|11354.3|11349.3|11339.8|11334.8|98
1715783700000|2024-05-15 14:35:00|11352.3|11347.3|11356.8|11351.8|11356.8|11351.8|11347.3|11342.3|241
1715784000000|2024-05-15 14:40:00|11357.3|11352.3|11354.3|11349.3|11359.3|11354.3|11354.3|11349.3|66
1715784300000|2024-05-15 14:45:00|11353.8|11348.8|11356.8|11351.8|11357.8|11352.8|11352.8|11347.8|77
1715784600000|2024-05-15 14:50:00|11356.3|11351.3|11351.3|11346.3|11356.8|11351.8|11350.8|11345.8|71
1715784900000|2024-05-15 14:55:00|11351.8|11346.8|11356.3|11351.3|11356.3|11351.3|11350.3|11345.3|65
1715785200000|2024-05-15 15:00:00|11356.8|11351.8|11361.3|11356.3|11362.8|11357.8|11354.3|11349.3|110
1715785500000|2024-05-15 15:05:00|11360.8|11355.8|11371.3|11366.3|11373.8|11368.8|11360.8|11355.8|125
1715785800000|2024-05-15 15:10:00|11370.8|11365.8|11376.3|11371.3|11376.3|11371.3|11369.3|11364.3|118
1715786100000|2024-05-15 15:15:00|11376.8|11371.8|11378.8|11373.8|11380.3|11375.3|11375.8|11370.8|254
1715786400000|2024-05-15 15:20:00|11378.3|11373.3|11373.8|11368.8|11379.3|11374.3|11372.3|11367.3|179
1715786700000|2024-05-15 15:25:00|11373.3|11368.3|11373.3|11368.3|11374.8|11369.8|11370.8|11365.8|460
1715787000000|2024-05-15 15:30:00|11373.5|11366.5|11365.5|11359.5|11373.5|11366.5|11365.5|11359.5|429
1715787300000|2024-05-15 15:35:00|11366.5|11360.5|11362.5|11355.5|11367.5|11361.5|11361.5|11354.5|120
1715787600000|2024-05-15 15:40:00|11363.5|11356.5|11363.5|11357.5|11365.5|11358.5|11363.5|11356.5|40
1715787900000|2024-05-15 15:45:00|11364.5|11358.5|11361.5|11355.5|11364.5|11358.5|11361.5|11355.5|38
1715788200000|2024-05-15 15:50:00|11360.5|11354.5|11356.5|11350.5|11360.5|11354.5|11356.5|11350.5|35
1715788500000|2024-05-15 15:55:00|11357.5|11352.5|11358.5|11352.5|11359.5|11352.5|11357.5|11350.5|46
1715788800000|2024-05-15 16:00:00|11357.5|11351.5|11353.5|11346.5|11357.5|11351.5|11353.5|11346.5|33
1715789100000|2024-05-15 16:05:00|11352.5|11345.5|11354.5|11347.5|11354.5|11347.5|11351.5|11345.5|6
1715789400000|2024-05-15 16:10:00|11355.5|11348.5|11357.5|11350.5|11357.5|11350.5|11355.5|11348.5|26
1715789700000|2024-05-15 16:15:00|11356.5|11349.5|11359.5|11352.5|11359.5|11352.5|11356.5|11349.5|7
1715790000000|2024-05-15 16:20:00|11358.5|11351.5|11360.5|11353.5|11360.5|11353.5|11355.5|11349.5|8
1715790300000|2024-05-15 16:25:00|11361.5|11352.5|11362.5|11355.5|11362.5|11355.5|11359.5|11351.5|29
1715790600000|2024-05-15 16:30:00|11361.5|11354.5|11363.5|11356.5|11363.5|11356.5|11361.5|11354.5|3
1715790900000|2024-05-15 16:35:00|11364.5|11357.5|11361.5|11355.5|11364.5|11357.5|11361.5|11355.5|2
1715791200000|2024-05-15 16:40:00|11362.5|11356.5|11362.5|11355.5|11363.5|11356.5|11361.5|11354.5|9
1715791500000|2024-05-15 16:45:00|11361.5|11354.5|11364.5|11357.5|11365.5|11358.5|11361.5|11354.5|0
1715791800000|2024-05-15 16:50:00|11365.5|11358.5|11365.5|11358.5|11365.5|11358.5|11364.5|11357.5|0
1715792100000|2024-05-15 16:55:00|11366.5|11359.5|11368.5|11361.5|11368.5|11361.5|11366.5|11359.5|13
1715792400000|2024-05-15 17:00:00|11367.5|11360.5|11367.5|11360.5|11367.5|11360.5|11366.5|11359.5|0
1715792700000|2024-05-15 17:05:00|11368.5|11361.5|11364.5|11357.5|11368.5|11361.5|11364.5|11357.5|8
1715793000000|2024-05-15 17:10:00|11365.5|11358.5|11367.5|11359.5|11367.5|11359.5|11365.5|11358.5|50
1715793300000|2024-05-15 17:15:00|11366.5|11358.5|11365.5|11358.5|11367.5|11358.5|11365.5|11357.5|6
1715793600000|2024-05-15 17:20:00|11366.5|11359.5|11364.5|11357.5|11366.5|11359.5|11364.5|11357.5|22
1715793900000|2024-05-15 17:25:00|11363.5|11356.5|11365.5|11359.5|11366.5|11359.5|11362.5|11356.5|13
1715794200000|2024-05-15 17:30:00|11364.5|11358.5|11360.5|11353.5|11364.5|11358.5|11360.5|11353.5|3
1715794500000|2024-05-15 17:35:00|11361.5|11354.5|11359.5|11352.5|11363.5|11356.5|11359.5|11352.5|6
1715794800000|2024-05-15 17:40:00|11358.5|11350.5|11356.5|11349.5|11358.5|11350.5|11355.5|11348.5|2
1715795100000|2024-05-15 17:45:00|11355.5|11348.5|11355.5|11347.5|11357.5|11349.5|11353.5|11346.5|5
1715795400000|2024-05-15 17:50:00|11354.5|11348.5|11357.5|11349.5|11357.5|11350.5|11354.5|11347.5|5
1715795700000|2024-05-15 17:55:00|11356.5|11348.5|11357|11345|11359.5|11350.5|11353.5|11345|19
1715796000000|2024-05-15 18:00:00|11356.9|11344.9|11357.1|11345.1|11357.1|11345.1|11356.9|11344.9|0
1715796300000|2024-05-15 18:05:00|11357|11345|11358.8|11346.8|11358.9|11346.9|11357|11345|0
1715796600000|2024-05-15 18:10:00|11358.9|11346.9|11360.7|11348.7|11360.7|11348.7|11357.1|11345.1|0
1715796900000|2024-05-15 18:15:00|11360.6|11348.6|11358.8|11346.8|11360.6|11348.6|11357|11345|0
1715797200000|2024-05-15 18:20:00|11357.1|11345.1|11357|11345|11357.1|11345.1|11355.2|11343.2|0
1715797500000|2024-05-15 18:25:00|11357.1|11345.1|11357.1|11345.1|11358.6|11346.6|11356.8|11344.8|0
1715797800000|2024-05-15 18:30:00|11357|11345|11355.2|11343.2|11357.1|11345.1|11355.2|11343.2|0
1715798100000|2024-05-15 18:35:00|11355.1|11343.1|11358.8|11346.8|11358.8|11346.8|11355.1|11343.1|0
1715798400000|2024-05-15 18:40:00|11357.1|11345.1|11357|11345|11357.1|11345.1|11355.2|11343.2|0
1715798700000|2024-05-15 18:45:00|11356.9|11344.9|11355.2|11343.2|11357|11345|11355.1|11343.1|0
1715799000000|2024-05-15 18:50:00|11355.3|11343.3|11357|11345|11357|11345|11355.2|11343.2|0
1715799300000|2024-05-15 18:55:00|11355.3|11343.3|11357.1|11345.1|11357.1|11345.1|11355.2|11343.2|0
1715799600000|2024-05-15 19:00:00|11357|11345|11355.3|11343.3|11357|11345|11355.2|11343.2|0
1715799900000|2024-05-15 19:05:00|11357|11345|11357|11345|11357.1|11345.1|11355.2|11343.2|0
1715800200000|2024-05-15 19:10:00|11355.3|11343.3|11358.7|11346.7|11358.8|11346.8|11355.3|11343.3|0
1715800500000|2024-05-15 19:15:00|11357|11345|11358.8|11346.8|11360.6|11348.6|11357|11345|0
1715800800000|2024-05-15 19:20:00|11358.9|11346.9|11360.6|11348.6|11360.7|11348.7|11358.8|11346.8|0
1715801100000|2024-05-15 19:25:00|11362.4|11350.4|11360.6|11348.6|11362.4|11350.4|11360.6|11348.6|0
1715801400000|2024-05-15 19:30:00|11360.5|11348.5|11362.3|11350.3|11362.3|11350.3|11360.5|11348.5|0
1715801700000|2024-05-15 19:35:00|11360.6|11348.6|11360.6|11348.6|11362.4|11350.4|11360.6|11348.6|0
1715802000000|2024-05-15 19:40:00|11360.7|11348.7|11362.4|11350.4|11362.5|11350.5|11360.6|11348.6|0
1715802300000|2024-05-15 19:45:00|11362.5|11350.5|11362.4|11350.4|11364.2|11352.2|11362.4|11350.4|0
1715802600000|2024-05-15 19:50:00|11360.7|11348.7|11366.1|11354.1|11366.1|11354.1|11360.6|11348.6|0
1715802900000|2024-05-15 19:55:00|11366|11354|11367.9|11355.9|11368.1|11356.1|11364.2|11352.2|0
1715803200000|2024-05-15 20:00:00|11370|11358|11356.3|11344.3|11370|11358|11355.6|11343.6|0
1715803500000|2024-05-15 20:05:00|11355.9|11343.9|11360.2|11348.2|11360.2|11348.2|11355.9|11343.9|0
1715803800000|2024-05-15 20:10:00|11359.8|11347.8|11357.7|11345.7|11360.2|11348.2|11355|11343|0
1715804100000|2024-05-15 20:15:00|11357.2|11345.2|11359|11347|11359.8|11347.8|11357.2|11345.2|0
1715804400000|2024-05-15 20:20:00|11358.9|11346.9|11357.7|11345.7|11358.9|11346.9|11357.7|11345.7|0
1715804700000|2024-05-15 20:25:00|11357.9|11345.9|11359.3|11347.3|11359.8|11347.8|11357.7|11345.7|0
1715805000000|2024-05-15 20:30:00|11359.8|11347.8|11360.2|11348.2|11360.6|11348.6|11359.8|11347.8|0
1715805300000|2024-05-15 20:35:00|11360.6|11348.6|11361.1|11349.1|11362.3|11350.3|11360.6|11348.6|0
1715805600000|2024-05-15 20:40:00|11360.6|11348.6|11360.6|11348.6|11362|11350|11360.6|11348.6|0
1715805900000|2024-05-15 20:45:00|11360.5|11348.5|11359|11347|11360.6|11348.6|11358.8|11346.8|0
1715806200000|2024-05-15 20:50:00|11358.9|11346.9|11359.8|11347.8|11359.8|11347.8|11358.4|11346.4|0
1715806500000|2024-05-15 20:55:00|11359.3|11347.3|11362.7|11350.7|11363.4|11351.4|11359.3|11347.3|0
1715806800000|2024-05-15 21:00:00|11362.2|11350.2|11362.7|11350.7|11362.7|11350.7|11361.8|11349.8|0
1715807100000|2024-05-15 21:05:00|11362.9|11350.9|11363.1|11351.1|11363.2|11351.2|11362.2|11350.2|0
1715807400000|2024-05-15 21:10:00|11363|11351|11363.6|11351.6|11363.6|11351.6|11362.2|11350.2|0
1715807700000|2024-05-15 21:15:00|11363.4|11351.4|11363.1|11351.1|11363.6|11351.6|11362.3|11350.3|0
1715808000000|2024-05-15 21:20:00|11363|11351|11363.4|11351.4|11363.8|11351.8|11362.5|11350.5|0
1715808300000|2024-05-15 21:25:00|11364.3|11352.3|11364.3|11352.3|11364.3|11352.3|11364.3|11352.3|0
1715808600000|2024-05-15 21:30:00|11364.8|11352.8|11364.7|11352.7|11364.8|11352.8|11364.3|11352.3|0
1715808900000|2024-05-15 21:35:00|11364.8|11352.8|11364.5|11352.5|11365|11353|11364.5|11352.5|0
1715809200000|2024-05-15 21:40:00|11364.3|11352.3|11364.3|11352.3|11364.3|11352.3|11364.3|11352.3|0
1715809500000|2024-05-15 21:45:00|11364.5|11352.5|11364.3|11352.3|11364.5|11352.5|11364.3|11352.3|0
1715809800000|2024-05-15 21:50:00|11364.5|11352.5|11364.5|11352.5|11364.5|11352.5|11364.1|11352.1|0
1715810100000|2024-05-15 21:55:00|11364.7|11352.7|11363.1|11351.1|11364.7|11352.7|11362.7|11350.7|0
1715810400000|2024-05-15 22:00:00|11363.8|11351.8|11362.3|11350.3|11365|11353|11361.5|11349.5|0
1715810700000|2024-05-15 22:05:00|11362.5|11350.5|11365.4|11353.4|11365.4|11353.4|11362.3|11350.3|0
1715811000000|2024-05-15 22:10:00|11365.7|11353.7|11366.6|11354.6|11367|11355|11365.7|11353.7|0
1715811300000|2024-05-15 22:15:00|11366.1|11354.1|11367|11355|11367.5|11355.5|11366.1|11354.1|0
1715811600000|2024-05-15 22:20:00|11366.6|11354.6|11366.6|11354.6|11367|11355|11365.7|11353.7|0
1715811900000|2024-05-15 22:25:00|11367|11355|11367.5|11355.5|11367.5|11355.5|11366.6|11354.6|0
1715812200000|2024-05-15 22:30:00|11367.9|11355.9|11368.2|11356.2|11368.8|11356.8|11367.7|11355.7|0
1715812500000|2024-05-15 22:35:00|11368.6|11356.6|11368.2|11356.2|11368.8|11356.8|11367.5|11355.5|0
1715812800000|2024-05-15 22:40:00|11368.8|11356.8|11368.2|11356.2|11368.8|11356.8|11367.9|11355.9|0
1715813100000|2024-05-15 22:45:00|11368.8|11356.8|11368.8|11356.8|11369.1|11357.1|11368.8|11356.8|0
1715813400000|2024-05-15 22:50:00|11369.1|11357.1|11369.1|11357.1|11369.1|11357.1|11368.8|11356.8|0
1715813700000|2024-05-15 22:55:00|11371.2|11359.2|11371.2|11359.2|11373|11361|11369.6|11357.6|0
1715814000000|2024-05-15 23:00:00|11371.7|11359.7|11372.4|11360.4|11372.4|11360.4|11371.2|11359.2|0
1715814300000|2024-05-15 23:05:00|11372.8|11360.8|11375.8|11363.8|11375.8|11363.8|11372.4|11360.4|0
1715814600000|2024-05-15 23:10:00|11375.6|11363.6|11375.4|11363.4|11375.8|11363.8|11374.6|11362.6|0
1715814900000|2024-05-15 23:15:00|11375.5|11363.5|11376.3|11364.3|11376.7|11364.7|11375.4|11363.4|0
1715815200000|2024-05-15 23:20:00|11375.8|11363.8|11378.8|11366.8|11379.7|11367.7|11375.4|11363.4|0
1715815500000|2024-05-15 23:25:00|11378.5|11366.5|11378.1|11366.1|11381.1|11369.1|11378.1|11366.1|0
1715815800000|2024-05-15 23:30:00|11377.7|11365.7|11379.5|11367.5|11379.9|11367.9|11377.7|11365.7|0
1715816100000|2024-05-15 23:35:00|11379.9|11367.9|11381.1|11369.1|11381.1|11369.1|11379.5|11367.5|0
1715816400000|2024-05-15 23:40:00|11380.8|11368.8|11379.9|11367.9|11380.8|11368.8|11379.9|11367.9|0
1715816700000|2024-05-15 23:45:00|11379.8|11367.8|11379|11367|11380|11368|11379|11367|0
1715817000000|2024-05-15 23:50:00|11379.5|11367.5|11379|11367|11380.2|11368.2|11378.1|11366.1|0
1715817300000|2024-05-15 23:55:00|11378.6|11366.6|11378.1|11366.1|11379|11367|11378.1|11366.1|0
1715817600000|2024-05-16 00:00:00|11378.6|11366.6|11384.6|11372.6|11385.9|11373.9|11378.6|11366.6|0
1715817900000|2024-05-16 00:05:00|11384.3|11372.3|11385.6|11373.6|11387.1|11375.1|11384.3|11372.3|0
1715818200000|2024-05-16 00:10:00|11385.3|11373.3|11384.4|11372.4|11386.2|11374.2|11384.4|11372.4|0
1715818500000|2024-05-16 00:15:00|11383.9|11371.9|11377.6|11365.6|11383.9|11371.9|11375.8|11363.8|0
1715818800000|2024-05-16 00:20:00|11379.3|11367.3|11377.6|11365.6|11379.3|11367.3|11377.6|11365.6|0
1715819100000|2024-05-16 00:25:00|11375.9|11363.9|11372.3|11360.3|11375.9|11363.9|11370.6|11358.6|0
1715819400000|2024-05-16 00:30:00|11372.4|11360.4|11370.6|11358.6|11372.4|11360.4|11370.6|11358.6|0
1715819700000|2024-05-16 00:35:00|11372.3|11360.3|11370.6|11358.6|11372.4|11360.4|11368.8|11356.8|0
1715820600000|2024-05-16 00:50:00|11372.4|11360.4|11374.1|11362.1|11374.1|11362.1|11372.3|11360.3|0
1715820900000|2024-05-16 00:55:00|11374.2|11362.2|11375.9|11363.9|11375.9|11363.9|11374.1|11362.1|0
1715821200000|2024-05-16 01:00:00|11374.1|11362.1|11374.2|11362.2|11374.2|11362.2|11372.4|11360.4|0
1715821500000|2024-05-16 01:05:00|11374.1|11362.1|11372.4|11360.4|11374.2|11362.2|11370.6|11358.6|0
1715821800000|2024-05-16 01:10:00|11374.1|11362.1|11372.4|11360.4|11374.1|11362.1|11372.4|11360.4|0
1715822100000|2024-05-16 01:15:00|11370.7|11358.7|11368.9|11356.9|11372.4|11360.4|11368.9|11356.9|0
1715822400000|2024-05-16 01:20:00|11370.6|11358.6|11374.1|11362.1|11374.2|11362.2|11370.6|11358.6|0
1715822700000|2024-05-16 01:25:00|11374.2|11362.2|11374.2|11362.2|11375.9|11363.9|11372.4|11360.4|0
1715823000000|2024-05-16 01:30:00|11375.1|11363.1|11372.4|11360.4|11375.9|11363.9|11370.7|11358.7|0
1715823300000|2024-05-16 01:35:00|11372.5|11360.5|11370.7|11358.7|11372.5|11360.5|11370.7|11358.7|0
1715823600000|2024-05-16 01:40:00|11372.4|11360.4|11372.4|11360.4|11372.4|11360.4|11372.4|11360.4|0
1715823900000|2024-05-16 01:45:00|11372.5|11360.5|11370.7|11358.7|11372.5|11360.5|11369|11357|0
1715824200000|2024-05-16 01:50:00|11369.8|11357.8|11368.9|11356.9|11370.7|11358.7|11368.1|11356.1|0
1715824500000|2024-05-16 01:55:00|11370.7|11358.7|11370.7|11358.7|11370.7|11358.7|11370.7|11358.7|0
1715824800000|2024-05-16 02:00:00|11368.9|11356.9|11370.6|11358.6|11370.7|11358.7|11368.9|11356.9|0
1715825100000|2024-05-16 02:05:00|11370.7|11358.7|11370.6|11358.6|11370.7|11358.7|11368.9|11356.9|0
1715825400000|2024-05-16 02:10:00|11368.9|11356.9|11370.6|11358.6|11370.6|11358.6|11368.9|11356.9|0
1715826000000|2024-05-16 02:20:00|11372.4|11360.4|11372.4|11360.4|11372.4|11360.4|11372.4|11360.4|0
1715826300000|2024-05-16 02:25:00|11374.1|11362.1|11372.4|11360.4|11374.2|11362.2|11372.4|11360.4|0
1715826600000|2024-05-16 02:30:00|11373.3|11361.3|11372.4|11360.4|11374.1|11362.1|11372.4|11360.4|0
1715826900000|2024-05-16 02:35:00|11374.2|11362.2|11374.2|11362.2|11374.2|11362.2|11374.2|11362.2|0
1715827200000|2024-05-16 02:40:00|11372.5|11360.5|11372.4|11360.4|11372.5|11360.5|11372.4|11360.4|0
1715827500000|2024-05-16 02:45:00|11370.7|11358.7|11372.4|11360.4|11372.4|11360.4|11370.7|11358.7|0
1715827800000|2024-05-16 02:50:00|11370.7|11358.7|11372.4|11360.4|11372.4|11360.4|11370.7|11358.7|0
1715828100000|2024-05-16 02:55:00|11372.5|11360.5|11372.5|11360.5|11372.5|11360.5|11372.5|11360.5|0
1715828700000|2024-05-16 03:05:00|11375.9|11363.9|11375.9|11363.9|11377.7|11365.7|11375.9|11363.9|0
1715829300000|2024-05-16 03:15:00|11377.7|11365.7|11375.9|11363.9|11377.7|11365.7|11375.9|11363.9|0
1715829600000|2024-05-16 03:20:00|11376|11364|11376|11364|11376|11364|11375.9|11363.9|0
1715829900000|2024-05-16 03:25:00|11377.7|11365.7|11376|11364|11377.7|11365.7|11376|11364|0
1715830200000|2024-05-16 03:30:00|11377.7|11365.7|11377.7|11365.7|11377.7|11365.7|11377.7|11365.7|0
1715830500000|2024-05-16 03:35:00|11376|11364|11379.5|11367.5|11381.2|11369.2|11376|11364|0
1715830800000|2024-05-16 03:40:00|11378.6|11366.6|11379.4|11367.4|11379.5|11367.5|11377.6|11365.6|0
1715831100000|2024-05-16 03:45:00|11379.3|11367.3|11379.3|11367.3|11379.4|11367.4|11378.5|11366.5|0
1715831400000|2024-05-16 03:50:00|11379.4|11367.4|11379.4|11367.4|11379.4|11367.4|11379.3|11367.3|0
1715831700000|2024-05-16 03:55:00|11379.3|11367.3|11379.4|11367.4|11379.4|11367.4|11377.6|11365.6|0
1715832000000|2024-05-16 04:00:00|11379.3|11367.3|11377.6|11365.6|11379.3|11367.3|11376.7|11364.7|0
1715832300000|2024-05-16 04:05:00|11376.7|11364.7|11376.7|11364.7|11377.6|11365.6|11375.9|11363.9|0
1715832600000|2024-05-16 04:10:00|11375.9|11363.9|11375.9|11363.9|11377.6|11365.6|11375.8|11363.8|0
1715832900000|2024-05-16 04:15:00|11375.8|11363.8|11375.9|11363.9|11375.9|11363.9|11375.8|11363.8|0
1715833500000|2024-05-16 04:25:00|11375.8|11363.8|11375.9|11363.9|11375.9|11363.9|11375.8|11363.8|0
1715833800000|2024-05-16 04:30:00|11375.8|11363.8|11374.1|11362.1|11375.8|11363.8|11373.2|11361.2|0
1715834400000|2024-05-16 04:40:00|11375.8|11363.8|11375.8|11363.8|11375.8|11363.8|11375.8|11363.8|0
1715834700000|2024-05-16 04:45:00|11375.9|11363.9|11375.9|11363.9|11377.6|11365.6|11375.8|11363.8|0
1715835000000|2024-05-16 04:50:00|11376.7|11364.7|11375.8|11363.8|11376.7|11364.7|11375.8|11363.8|0
1715835300000|2024-05-16 04:55:00|11375.9|11363.9|11374.1|11362.1|11376.7|11364.7|11374.1|11362.1|0
1715835600000|2024-05-16 05:00:00|11372.4|11360.4|11376.1|11364.1|11376.1|11364.1|11368.9|11356.9|0
1715835900000|2024-05-16 05:05:00|11377.8|11365.8|11377.8|11365.8|11379.6|11367.6|11376.1|11364.1|0
1715836200000|2024-05-16 05:10:00|11376.1|11364.1|11370.8|11358.8|11376.1|11364.1|11370.8|11358.8|0
1715836500000|2024-05-16 05:15:00|11370.9|11358.9|11374.3|11362.3|11374.4|11362.4|11370.9|11358.9|0
1715836800000|2024-05-16 05:20:00|11372.6|11360.6|11372.6|11360.6|11374.3|11362.3|11372.6|11360.6|0
1715837100000|2024-05-16 05:25:00|11373.5|11361.5|11376.1|11364.1|11377|11365|11373.5|11361.5|0
1715837700000|2024-05-16 05:35:00|11377.8|11365.8|11376.1|11364.1|11377.9|11365.9|11376.1|11364.1|0
1715838000000|2024-05-16 05:40:00|11377.8|11365.8|11376.1|11364.1|11377.8|11365.8|11376.1|11364.1|0
1715838300000|2024-05-16 05:45:00|11374.3|11362.3|11377.8|11365.8|11377.8|11365.8|11374.3|11362.3|0
1715838600000|2024-05-16 05:50:00|11376.9|11364.9|11374.3|11362.3|11377.8|11365.8|11374.3|11362.3|0
1715838900000|2024-05-16 05:55:00|11376.1|11364.1|11372.6|11360.6|11376.1|11364.1|11372.6|11360.6|0
1715839200000|2024-05-16 06:00:00|11372.5|11360.5|11381.5|11376.5|11385|11380|11372.5|11360.5|29
1715839500000|2024-05-16 06:05:00|11381|11376|11380|11375|11387|11382|11379.5|11374.5|10
1715839800000|2024-05-16 06:10:00|11379.5|11374.5|11380|11375|11383|11378|11377.5|11372.5|27
1715840100000|2024-05-16 06:15:00|11378.5|11373.5|11379|11374|11383.5|11378.5|11378.5|11373.5|7
1715840400000|2024-05-16 06:20:00|11379.5|11374.5|11375.5|11370.5|11379.5|11374.5|11375.5|11370.5|3
1715840700000|2024-05-16 06:25:00|11376|11371|11370|11365|11377.5|11372.5|11370|11365|7
1715841000000|2024-05-16 06:30:00|11369.5|11364.5|11369.5|11364.5|11372|11367|11368.5|11363.5|43
1715841300000|2024-05-16 06:35:00|11369|11364|11378|11373|11378|11373|11368.5|11363.5|18
1715841600000|2024-05-16 06:40:00|11377.5|11372.5|11374|11369|11377.5|11372.5|11374|11369|47
1715841900000|2024-05-16 06:45:00|11374.5|11369.5|11372|11367|11375|11370|11371|11366|6
1715842200000|2024-05-16 06:50:00|11372.5|11367.5|11364|11359|11372.5|11367.5|11364|11359|3
1715842500000|2024-05-16 06:55:00|11363.5|11358.5|11377|11372|11377|11372|11361|11356|1049
1715842800000|2024-05-16 07:00:00|11375|11370|11367.5|11362.5|11382|11377|11367.5|11362.5|852
1715843100000|2024-05-16 07:05:00|11368.5|11363.5|11348.5|11343.5|11368.5|11363.5|11348.5|11343.5|194
1715843400000|2024-05-16 07:10:00|11349|11344|11360|11355|11361|11356|11344.5|11339.5|2047
1715843700000|2024-05-16 07:15:00|11361|11356|11354.5|11349.5|11361.5|11356.5|11350|11345|111
1715844000000|2024-05-16 07:20:00|11355|11350|11345.5|11340.5|11355.5|11350.5|11344.5|11339.5|139
1715844300000|2024-05-16 07:25:00|11345|11340|11342.5|11337.5|11345.5|11340.5|11340|11335|64
1715844600000|2024-05-16 07:30:00|11343|11338|11333|11328|11345.5|11340.5|11333|11328|84
1715844900000|2024-05-16 07:35:00|11333.5|11328.5|11336.5|11331.5|11337.5|11332.5|11332.5|11327.5|73
1715845200000|2024-05-16 07:40:00|11336|11331|11331|11326|11340|11335|11330.5|11325.5|43
1715845500000|2024-05-16 07:45:00|11331.5|11326.5|11330.5|11325.5|11332.5|11327.5|11327.5|11322.5|47
1715845800000|2024-05-16 07:50:00|11331|11326|11326.5|11321.5|11332.5|11327.5|11324.5|11319.5|53
1715846100000|2024-05-16 07:55:00|11327|11322|11331.5|11326.5|11335.5|11330.5|11326|11321|42
1715846400000|2024-05-16 08:00:00|11331|11326|11329.5|11324.5|11332.5|11327.5|11322.5|11317.5|59
1715846700000|2024-05-16 08:05:00|11330|11325|11328.5|11323.5|11332.5|11327.5|11323.5|11318.5|32
1715847000000|2024-05-16 08:10:00|11329|11324|11337.4|11332.4|11337.9|11332.9|11328|11323|45
1715847300000|2024-05-16 08:15:00|11336.9|11331.9|11339.4|11334.4|11345.9|11340.9|11336.4|11331.4|221
1715847600000|2024-05-16 08:20:00|11338.9|11333.9|11345.4|11340.4|11345.4|11340.4|11336.4|11331.4|104
1715847900000|2024-05-16 08:25:00|11345.9|11340.9|11349.4|11344.4|11350.9|11345.9|11344.4|11339.4|85
1715848200000|2024-05-16 08:30:00|11348.9|11343.9|11338.9|11333.9|11351.4|11346.4|11337.9|11332.9|144
1715848500000|2024-05-16 08:35:00|11340.4|11335.4|11346.9|11341.9|11350.4|11345.4|11340.4|11335.4|63
1715848800000|2024-05-16 08:40:00|11346.4|11341.4|11336.4|11331.4|11347.9|11342.9|11336.4|11331.4|43
1715849100000|2024-05-16 08:45:00|11336.9|11331.9|11336.9|11331.9|11337.4|11332.4|11333.9|11328.9|60
1715849400000|2024-05-16 08:50:00|11337.4|11332.4|11338.9|11333.9|11339.4|11334.4|11331.4|11326.4|71
1715849700000|2024-05-16 08:55:00|11338.4|11333.4|11333.4|11328.4|11341.4|11336.4|11333.4|11328.4|25
1715850000000|2024-05-16 09:00:00|11333.9|11328.9|11337.4|11332.4|11338.4|11333.4|11333.4|11328.4|38
1715850300000|2024-05-16 09:05:00|11337.9|11332.9|11340.4|11335.4|11343.4|11338.4|11337.4|11332.4|20
1715850600000|2024-05-16 09:10:00|11339.9|11334.9|11339.4|11334.4|11340.4|11335.4|11336.9|11331.9|45
1715850900000|2024-05-16 09:15:00|11339.9|11334.9|11340.4|11335.4|11341.4|11336.4|11337.4|11332.4|169
1715851200000|2024-05-16 09:20:00|11339.9|11334.9|11338.9|11333.9|11341.4|11336.4|11336.4|11331.4|16
1715851500000|2024-05-16 09:25:00|11338.4|11333.4|11339.4|11334.4|11339.4|11334.4|11336.4|11331.4|16
1715851800000|2024-05-16 09:30:00|11339.9|11334.9|11334.4|11329.4|11339.9|11334.9|11334.4|11329.4|33
1715852100000|2024-05-16 09:35:00|11334.9|11329.9|11330.4|11325.4|11334.9|11329.9|11329.9|11324.9|22
1715852400000|2024-05-16 09:40:00|11330.9|11325.9|11329.4|11324.4|11331.9|11326.9|11328.9|11323.9|123
1715852700000|2024-05-16 09:45:00|11329.9|11324.9|11333.4|11328.4|11335.4|11330.4|11329.4|11324.4|20
1715853000000|2024-05-16 09:50:00|11333.9|11328.9|11333.4|11328.4|11334.4|11329.4|11330.4|11325.4|16
1715853300000|2024-05-16 09:55:00|11332.9|11327.9|11333.4|11328.4|11335.4|11330.4|11332.4|11327.4|16
1715853600000|2024-05-16 10:00:00|11332.9|11327.9|11336.4|11331.4|11336.4|11331.4|11331.9|11326.9|12
1715853900000|2024-05-16 10:05:00|11335.9|11330.9|11338.4|11333.4|11338.9|11333.9|11335.4|11330.4|111
1715854200000|2024-05-16 10:10:00|11337.9|11332.9|11339.4|11334.4|11340.4|11335.4|11337.4|11332.4|24
1715854500000|2024-05-16 10:15:00|11338.9|11333.9|11343.4|11338.4|11343.9|11338.9|11338.4|11333.4|9
1715854800000|2024-05-16 10:20:00|11343.9|11338.9|11347.4|11342.4|11348.4|11343.4|11343.4|11338.4|22
1715855100000|2024-05-16 10:25:00|11345.4|11340.4|11347.4|11342.4|11349.4|11344.4|11344.4|11339.4|14
1715855400000|2024-05-16 10:30:00|11347.9|11342.9|11347.4|11342.4|11351.4|11346.4|11346.4|11341.4|29
1715855700000|2024-05-16 10:35:00|11347.9|11342.9|11353.4|11348.4|11353.4|11348.4|11347.9|11342.9|13
1715856000000|2024-05-16 10:40:00|11352.9|11347.9|11353.4|11348.4|11353.4|11348.4|11349.9|11344.9|65
1715856300000|2024-05-16 10:45:00|11352.9|11347.9|11352.4|11347.4|11353.4|11348.4|11349.9|11344.9|45
1715856600000|2024-05-16 10:50:00|11352.9|11347.9|11355.4|11350.4|11356.4|11351.4|11351.9|11346.9|11
1715856900000|2024-05-16 10:55:00|11354.9|11349.9|11356.4|11351.4|11356.4|11351.4|11353.4|11348.4|52
1715857200000|2024-05-16 11:00:00|11357.4|11352.4|11355.9|11350.9|11360.4|11355.4|11354.4|11349.4|20
1715857500000|2024-05-16 11:05:00|11356.4|11351.4|11354.4|11349.4|11357.4|11352.4|11353.9|11348.9|6
1715857800000|2024-05-16 11:10:00|11353.9|11348.9|11350.4|11345.4|11353.9|11348.9|11350.4|11345.4|29
1715858100000|2024-05-16 11:15:00|11349.9|11344.9|11351.4|11346.4|11352.4|11347.4|11349.9|11344.9|9
1715858400000|2024-05-16 11:20:00|11351.9|11346.9|11354.4|11349.4|11355.4|11350.4|11351.9|11346.9|147
1715858700000|2024-05-16 11:25:00|11356.4|11351.4|11357.4|11352.4|11360.4|11355.4|11356.4|11351.4|63
1715859000000|2024-05-16 11:30:00|11357.9|11352.9|11358.9|11353.9|11359.4|11354.4|11355.4|11350.4|13
1715859300000|2024-05-16 11:35:00|11359.4|11354.4|11363.4|11358.4|11365.4|11360.4|11358.4|11353.4|19
1715859600000|2024-05-16 11:40:00|11363.2|11358.2|11360.2|11355.2|11363.2|11358.2|11360.2|11355.2|7
1715859900000|2024-05-16 11:45:00|11360.7|11355.7|11365.2|11360.2|11365.7|11360.7|11360.7|11355.7|6
1715860200000|2024-05-16 11:50:00|11365.7|11360.7|11369.2|11364.2|11370.2|11365.2|11365.2|11360.2|30
1715860500000|2024-05-16 11:55:00|11368.7|11363.7|11368.2|11363.2|11371.2|11366.2|11367.7|11362.7|13
1715860800000|2024-05-16 12:00:00|11366.2|11361.2|11367.2|11362.2|11370.2|11365.2|11362.2|11357.2|205
1715861100000|2024-05-16 12:05:00|11366.7|11361.7|11365.2|11360.2|11368.2|11363.2|11364.2|11359.2|65
1715861400000|2024-05-16 12:10:00|11365.7|11360.7|11364.2|11359.2|11365.7|11360.7|11363.2|11358.2|22
1715861700000|2024-05-16 12:15:00|11363.7|11358.7|11360.2|11355.2|11364.7|11359.7|11358.2|11353.2|45
1715862000000|2024-05-16 12:20:00|11360.7|11355.7|11362.2|11357.2|11362.2|11357.2|11359.2|11354.2|36
1715862300000|2024-05-16 12:25:00|11361.7|11356.7|11360.7|11355.7|11362.2|11357.2|11360.7|11355.7|46
1715862600000|2024-05-16 12:30:00|11361.2|11356.2|11360.2|11355.2|11365.2|11360.2|11357.7|11352.7|34
1715862900000|2024-05-16 12:35:00|11360.7|11355.7|11356.2|11351.2|11360.7|11355.7|11354.7|11349.7|41
1715863200000|2024-05-16 12:40:00|11356.7|11351.7|11362.2|11357.2|11362.7|11357.7|11356.2|11351.2|42
1715863500000|2024-05-16 12:45:00|11361.7|11356.7|11354.2|11349.2|11361.7|11356.7|11354.2|11349.2|48
1715863800000|2024-05-16 12:50:00|11353.7|11348.7|11345.7|11340.7|11354.7|11349.7|11345.7|11340.7|55
1715864100000|2024-05-16 12:55:00|11345.2|11340.2|11349.2|11344.2|11351.2|11346.2|11344.2|11339.2|56
1715864400000|2024-05-16 13:00:00|11348.7|11343.7|11355.7|11350.7|11356.7|11351.7|11346.7|11341.7|42
1715864700000|2024-05-16 13:05:00|11355.2|11350.2|11354.2|11349.2|11355.2|11350.2|11351.7|11346.7|49
1715865000000|2024-05-16 13:10:00|11354.7|11349.7|11350.2|11345.2|11355.2|11350.2|11349.7|11344.7|86
1715865300000|2024-05-16 13:15:00|11349.7|11344.7|11353.2|11348.2|11353.2|11348.2|11344.2|11339.2|61
1715865600000|2024-05-16 13:20:00|11352.7|11347.7|11346.2|11341.2|11356.7|11351.7|11346.2|11341.2|76
1715865900000|2024-05-16 13:25:00|11347.2|11342.2|11348.7|11343.7|11348.7|11343.7|11345.2|11340.2|41
1715866200000|2024-05-16 13:30:00|11349.2|11344.2|11351.7|11346.7|11356.7|11351.7|11347.2|11342.2|232
1715866500000|2024-05-16 13:35:00|11352.7|11347.7|11340.2|11335.2|11354.2|11349.2|11340.2|11335.2|63
1715866800000|2024-05-16 13:40:00|11339.7|11334.7|11326.2|11321.2|11340.2|11335.2|11326.2|11321.2|136
1715867100000|2024-05-16 13:45:00|11325.7|11320.7|11316.2|11311.2|11329.2|11324.2|11315.7|11310.7|267
1715867400000|2024-05-16 13:50:00|11317.7|11312.7|11320.2|11315.2|11320.2|11315.2|11315.2|11310.2|77
1715867700000|2024-05-16 13:55:00|11320.7|11315.7|11316.7|11311.7|11321.2|11316.2|11314.2|11309.2|56
1715868000000|2024-05-16 14:00:00|11317.2|11312.2|11320.2|11315.2|11321.2|11316.2|11317.2|11312.2|33
1715868300000|2024-05-16 14:05:00|11320.7|11315.7|11324.7|11319.7|11328.7|11323.7|11319.2|11314.2|71
1715868600000|2024-05-16 14:10:00|11326.5|11321.5|11326|11321|11330.5|11325.5|11326|11321|58
1715868900000|2024-05-16 14:15:00|11327|11322|11337.5|11332.5|11338|11333|11325.5|11320.5|83
1715869200000|2024-05-16 14:20:00|11338|11333|11341|11336|11341|11336|11334|11329|46
1715869500000|2024-05-16 14:25:00|11341.5|11336.5|11335|11330|11342|11337|11334|11329|57
1715869800000|2024-05-16 14:30:00|11335.5|11330.5|11323|11318|11336.5|11331.5|11323|11318|44
1715870100000|2024-05-16 14:35:00|11323.5|11318.5|11319|11314|11325.5|11320.5|11318|11313|82
1715870400000|2024-05-16 14:40:00|11318.5|11313.5|11318.5|11313.5|11320|11315|11314|11309|105
1715870700000|2024-05-16 14:45:00|11319|11314|11312|11307|11319.5|11314.5|11311.5|11306.5|73
1715871000000|2024-05-16 14:50:00|11312.5|11307.5|11315.5|11310.5|11317.5|11312.5|11312|11307|55
1715871300000|2024-05-16 14:55:00|11316|11311|11322|11317|11322.5|11317.5|11315|11310|83
1715871600000|2024-05-16 15:00:00|11321.5|11316.5|11309.5|11304.5|11322|11317|11309.5|11304.5|191
1715871900000|2024-05-16 15:05:00|11310|11305|11309|11304|11310.5|11305.5|11303.5|11298.5|122
1715872200000|2024-05-16 15:10:00|11309.5|11304.5|11298|11293|11309.5|11304.5|11297.5|11292.5|258
1715872500000|2024-05-16 15:15:00|11298.5|11293.5|11304|11299|11306|11301|11298|11293|212
1715872800000|2024-05-16 15:20:00|11304.5|11299.5|11300|11295|11304.5|11299.5|11298.5|11293.5|48
1715873100000|2024-05-16 15:25:00|11300.5|11295.5|11297.5|11292.5|11301.5|11296.5|11297|11292|120
1715873400000|2024-05-16 15:30:00|11299|11291|11299.8|11291.8|11300.8|11294.8|11293.8|11285.8|271
1715873700000|2024-05-16 15:35:00|11301.8|11294.8|11300.8|11293.8|11305.8|11297.8|11299.8|11292.8|135
1715874000000|2024-05-16 15:40:00|11301.8|11294.8|11306.8|11299.8|11307.8|11299.8|11300.8|11293.8|24
1715874300000|2024-05-16 15:45:00|11305.8|11298.8|11305.8|11298.8|11306.8|11298.8|11302.8|11294.8|9
1715874600000|2024-05-16 15:50:00|11306.8|11299.8|11309.8|11303.8|11309.8|11303.8|11306.8|11298.8|22
1715874900000|2024-05-16 15:55:00|11310.8|11304.8|11316.8|11306.8|11316.8|11307.8|11310.8|11303.8|98
1715875200000|2024-05-16 16:00:00|11314.8|11305.8|11305.8|11299.8|11314.8|11305.8|11305.8|11298.8|109
1715875500000|2024-05-16 16:05:00|11304.8|11298.8|11305.8|11298.8|11307.8|11298.8|11304.8|11298.8|11
1715875800000|2024-05-16 16:10:00|11306.8|11296.8|11304.8|11296.8|11306.8|11296.8|11300.8|11294.8|46
1715876100000|2024-05-16 16:15:00|11303.8|11293.8|11304.8|11296.8|11305.8|11298.8|11301.8|11293.8|15
1715876400000|2024-05-16 16:20:00|11303.8|11294.8|11304.8|11296.8|11304.8|11296.8|11301.8|11294.8|27
1715876700000|2024-05-16 16:25:00|11303.8|11297.8|11304.8|11296.8|11306.8|11298.8|11302.8|11296.8|271
1715877000000|2024-05-16 16:30:00|11303.8|11293.8|11302.8|11294.8|11304.8|11296.8|11300.8|11293.8|26
1715877300000|2024-05-16 16:35:00|11301.8|11291.8|11302.8|11293.8|11302.8|11293.8|11300.8|11291.8|5
1715877600000|2024-05-16 16:40:00|11301.8||11300.8||11301.8||11299.8||0
1715877900000|2024-05-16 16:45:00|11298.8|11292.8|11300.8|11292.8|11301.8|11293.8|11298.8|11292.8|5
1715878200000|2024-05-16 16:50:00|11301.8|11293.8|11302.8|11294.8|11302.8|11294.8|11300.8|11293.8|3
1715878500000|2024-05-16 16:55:00|11301.8||11302.8||11302.8||11301.8||3
1715878800000|2024-05-16 17:00:00|11301.8|11293.8|11300.8|11292.8|11302.8|11293.8|11299.8|11290.8|4
1715879100000|2024-05-16 17:05:00|11301.8|11293.8|11301.8|11292.8|11302.8|11294.8|11300.8|11292.8|0
1715879400000|2024-05-16 17:10:00|11302.8|11293.8|11302.8|11292.8|11302.8|11294.8|11301.8|11292.8|2
1715879700000|2024-05-16 17:15:00|11301.8|11293.8|11300.8|11292.8|11301.8|11293.8|11300.8|11292.8|0
1715880000000|2024-05-16 17:20:00|11301.8|11290.8|11289.8|11280.8|11301.8|11290.8|11288.8|11279.8|6
1715880300000|2024-05-16 17:25:00|11288.8|11279.8|11291.8|11284.8|11294.8|11287.8|11286.8|11279.8|10
1715880600000|2024-05-16 17:30:00|11290.8|11285.8|11293.8|11286.8|11293.8|11286.8|11290.8|11285.8|2
1715880900000|2024-05-16 17:35:00|11295.8|11285.8|11291.8|11284.8|11295.8|11286.8|11291.8|11284.8|17
1715881200000|2024-05-16 17:40:00|11290.8|11282.8|11289.8|11280.8|11294.8|11285.8|11288.8|11279.8|6
1715881500000|2024-05-16 17:45:00|11288.8|11279.8|11285.8|11276.8|11288.8|11279.8|11284.8|11276.8|2
1715881800000|2024-05-16 17:50:00|11284.8|11277.8|11289.8|11282.8|11294.3|11282.8|11284.8|11276.8|1
1715882100000|2024-05-16 17:55:00|11290.8|11280.8|11291.8|11279.8|11292.8|11282.8|11285.8|11277.3|7
1715882400000|2024-05-16 18:00:00|11291.7|11279.7|11291.7|11279.7|11293.5|11281.5|11291.7|11279.7|0
1715882700000|2024-05-16 18:05:00|11289.9|11277.9|11288.1|11276.1|11289.9|11277.9|11286.3|11274.3|0
1715883000000|2024-05-16 18:10:00|11286.4|11274.4|11280.9|11268.9|11288.1|11276.1|11280.9|11268.9|0
1715883300000|2024-05-16 18:15:00|11280.8|11268.8|11282.7|11270.7|11284.5|11272.5|11280.8|11268.8|0
1715883600000|2024-05-16 18:20:00|11282.8|11270.8|11286.4|11274.4|11286.4|11274.4|11282.7|11270.7|0
1715883900000|2024-05-16 18:25:00|11286.3|11274.3|11282.5|11270.5|11286.4|11274.4|11282.4|11270.4|0
1715884200000|2024-05-16 18:30:00|11284.3|11272.3|11286.1|11274.1|11287.9|11275.9|11282.5|11270.5|0
1715884500000|2024-05-16 18:35:00|11286|11274|11288|11276|11289.8|11277.8|11286|11274|0
1715884800000|2024-05-16 18:40:00|11288.9|11276.9|11291.6|11279.6|11291.6|11279.6|11288|11276|0
1715885100000|2024-05-16 18:45:00|11289.9|11277.9|11289.8|11277.8|11289.9|11277.9|11288|11276|0
1715885400000|2024-05-16 18:50:00|11288.1|11276.1|11289.9|11277.9|11289.9|11277.9|11288|11276|0
1715885700000|2024-05-16 18:55:00|11288.1|11276.1|11289.9|11277.9|11289.9|11277.9|11284.6|11272.6|0
1715886000000|2024-05-16 19:00:00|11288.2|11276.2|11289.9|11277.9|11289.9|11277.9|11288.1|11276.1|0
1715886300000|2024-05-16 19:05:00|11290|11278|11291.7|11279.7|11291.7|11279.7|11289.9|11277.9|0
1715886600000|2024-05-16 19:10:00|11290.8|11278.8|11289.9|11277.9|11291.7|11279.7|11289.8|11277.8|0
1715886900000|2024-05-16 19:15:00|11291.6|11279.6|11289.9|11277.9|11291.7|11279.7|11288.1|11276.1|0
1715887200000|2024-05-16 19:20:00|11289.8|11277.8|11289.8|11277.8|11289.9|11277.9|11288.1|11276.1|0
1715887500000|2024-05-16 19:25:00|11288|11276|11289.8|11277.8|11289.9|11277.9|11288|11276|0
1715887800000|2024-05-16 19:30:00|11289.7|11277.7|11289.6|11277.6|11289.8|11277.8|11286.1|11274.1|0
1715888100000|2024-05-16 19:35:00|11289.7|11277.7|11284.2|11272.2|11289.7|11277.7|11282.3|11270.3|0
1715888400000|2024-05-16 19:40:00|11284.3|11272.3|11282.4|11270.4|11284.3|11272.3|11280.6|11268.6|0
1715888700000|2024-05-16 19:45:00|11280.7|11268.7|11284.2|11272.2|11286|11274|11280.6|11268.6|0
1715889000000|2024-05-16 19:50:00|11285.9|11273.9|11291.6|11279.6|11291.6|11279.6|11285.9|11273.9|0
1715889300000|2024-05-16 19:55:00|11291.5|11279.5|11281.4|11269.4|11291.5|11279.5|11278.7|11266.7|0
1715889600000|2024-05-16 20:00:00|11281.3|11269.3|11277.7|11265.7|11282.1|11270.1|11274.3|11262.3|0
1715889900000|2024-05-16 20:05:00|11277.8|11265.8|11275.6|11263.6|11278.6|11266.6|11275.2|11263.2|0
1715890200000|2024-05-16 20:10:00|11276|11264|11275.2|11263.2|11276.5|11264.5|11274.3|11262.3|0
1715890500000|2024-05-16 20:15:00|11274.7|11262.7|11276.8|11264.8|11276.8|11264.8|11274.7|11262.7|0
1715890800000|2024-05-16 20:20:00|11276.9|11264.9|11274.7|11262.7|11277.7|11265.7|11274.7|11262.7|0
1715891100000|2024-05-16 20:25:00|11275.2|11263.2|11274.7|11262.7|11275.2|11263.2|11274.3|11262.3|0
1715891400000|2024-05-16 20:30:00|11275.2|11263.2|11273.1|11261.1|11275.2|11263.2|11271.8|11259.8|0
1715891700000|2024-05-16 20:35:00|11273.4|11261.4|11274.3|11262.3|11274.3|11262.3|11273.1|11261.1|0
1715892000000|2024-05-16 20:40:00|11274|11262|11274.3|11262.3|11274.7|11262.7|11274|11262|0
1715892300000|2024-05-16 20:45:00|11274.4|11262.4|11273.4|11261.4|11274.7|11262.7|11273.4|11261.4|0
1715892600000|2024-05-16 20:50:00|11273.5|11261.5|11272.6|11260.6|11274|11262|11272.6|11260.6|0
1715892900000|2024-05-16 20:55:00|11273.1|11261.1|11272.4|11260.4|11273.1|11261.1|11272.2|11260.2|0
1715893200000|2024-05-16 21:00:00|11272.5|11260.5|11274.9|11262.9|11275.1|11263.1|11272.4|11260.4|0
1715893500000|2024-05-16 21:05:00|11275.1|11263.1|11275.5|11263.5|11275.5|11263.5|11275.1|11263.1|0
1715893800000|2024-05-16 21:10:00|11275.3|11263.3|11276.9|11264.9|11276.9|11264.9|11275.3|11263.3|0
1715894100000|2024-05-16 21:15:00|11277.6|11265.6|11277.3|11265.3|11277.8|11265.8|11276.7|11264.7|0
1715894400000|2024-05-16 21:20:00|11277.1|11265.1|11279|11267|11279.6|11267.6|11277.1|11265.1|0
1715894700000|2024-05-16 21:25:00|11279.1|11267.1|11279.8|11267.8|11279.8|11267.8|11279|11267|0
1715895000000|2024-05-16 21:30:00|11279.6|11267.6|11279.6|11267.6|11279.8|11267.8|11279.6|11267.6|0
1715895300000|2024-05-16 21:35:00|11279.4|11267.4|11280.3|11268.3|11280.3|11268.3|11279.4|11267.4|0
1715895600000|2024-05-16 21:40:00|11280.1|11268.1|11280.7|11268.7|11280.7|11268.7|11280.1|11268.1|0
1715895900000|2024-05-16 21:45:00|11280.6|11268.6|11281.6|11269.6|11281.6|11269.6|11280.5|11268.5|0
1715896200000|2024-05-16 21:50:00|11281.7|11269.7|11280.3|11268.3|11281.7|11269.7|11280.3|11268.3|0
1715896500000|2024-05-16 21:55:00|11280.1|11268.1|11284.3|11272.3|11284.3|11272.3|11279.9|11267.9|0
1715896800000|2024-05-16 22:00:00|11283.4|11271.4|11286.7|11274.7|11287.5|11275.5|11283.2|11271.2|0
1715897100000|2024-05-16 22:05:00|11286.6|11274.6|11286.7|11274.7|11287|11275|11284.9|11272.9|0
1715897400000|2024-05-16 22:10:00|11286.6|11274.6|11285.7|11273.7|11286.7|11274.7|11285.7|11273.7|0
1715897700000|2024-05-16 22:15:00|11285.4|11273.4|11286.1|11274.1|11286.1|11274.1|11285.4|11273.4|0
1715898000000|2024-05-16 22:20:00|11286.7|11274.7|11288.3|11276.3|11288.3|11276.3|11286.7|11274.7|0
1715898300000|2024-05-16 22:25:00|11288.8|11276.8|11287|11275|11289.2|11277.2|11287|11275|0
1715898600000|2024-05-16 22:30:00|11287.5|11275.5|11284.5|11272.5|11287.9|11275.9|11284.1|11272.1|0
1715898900000|2024-05-16 22:35:00|11284.9|11272.9|11286.7|11274.7|11286.7|11274.7|11284.9|11272.9|0
1715899200000|2024-05-16 22:40:00|11286.6|11274.6|11287.9|11275.9|11287.9|11275.9|11286.1|11274.1|0
1715899500000|2024-05-16 22:45:00|11288.3|11276.3|11288.8|11276.8|11289.2|11277.2|11287.9|11275.9|0
1715899800000|2024-05-16 22:50:00|11288.4|11276.4|11288.3|11276.3|11288.8|11276.8|11287.7|11275.7|0
1715900100000|2024-05-16 22:55:00|11288.4|11276.4|11288.3|11276.3|11289.2|11277.2|11287.9|11275.9|0
1715900400000|2024-05-16 23:00:00|11287.9|11275.9|11287.8|11275.8|11288.2|11276.2|11287.5|11275.5|0
1715900700000|2024-05-16 23:05:00|11288.2|11276.2|11286.9|11274.9|11288.7|11276.7|11286|11274|0
1715901000000|2024-05-16 23:10:00|11287.5|11275.5|11288.7|11276.7|11288.7|11276.7|11287.5|11275.5|0
1715901300000|2024-05-16 23:15:00|11287.8|11275.8|11288.7|11276.7|11289.1|11277.1|11287.8|11275.8|0
1715901600000|2024-05-16 23:20:00|11288.9|11276.9|11288.2|11276.2|11289.1|11277.1|11288.2|11276.2|0
1715901900000|2024-05-16 23:25:00|11287.8|11275.8|11288.7|11276.7|11289.3|11277.3|11287.8|11275.8|0
1715902200000|2024-05-16 23:30:00|11289.1|11277.1|11290|11278|11290|11278|11289.1|11277.1|0
1715902500000|2024-05-16 23:35:00|11289.5|11277.5|11290.8|11278.8|11291.3|11279.3|11289.5|11277.5|0
1715902800000|2024-05-16 23:40:00|11290.7|11278.7|11289.5|11277.5|11290.7|11278.7|11289.5|11277.5|0
1715903100000|2024-05-16 23:45:00|11290|11278|11287.9|11275.9|11290.4|11278.4|11287.9|11275.9|0
1715903400000|2024-05-16 23:50:00|11288.2|11276.2|11288.2|11276.2|11288.8|11276.8|11288.2|11276.2|0
1715903700000|2024-05-16 23:55:00|11288.3|11276.3|11289.1|11277.1|11289.5|11277.5|11288.2|11276.2|0
1715904000000|2024-05-17 00:00:00|11289.2|11277.2|11289.6|11277.6|11290.4|11278.4|11288.3|11276.3|0
1715904300000|2024-05-17 00:05:00|11289.2|11277.2|11290.1|11278.1|11290.8|11278.8|11289.2|11277.2|0
1715904600000|2024-05-17 00:10:00|11290.3|11278.3|11288.9|11276.9|11290.5|11278.5|11288.9|11276.9|0
1715904900000|2024-05-17 00:15:00|11288.8|11276.8|11296.1|11284.1|11297.9|11285.9|11288.3|11276.3|0
1715905200000|2024-05-17 00:20:00|11296.2|11284.2|11297.9|11285.9|11297.9|11285.9|11296.2|11284.2|0
1715905500000|2024-05-17 00:25:00|11296.1|11284.1|11297.9|11285.9|11297.9|11285.9|11296.1|11284.1|0
1715905800000|2024-05-17 00:30:00|11296.1|11284.1|11299.6|11287.6|11299.6|11287.6|11296.1|11284.1|0
1715906700000|2024-05-17 00:45:00|11297.9|11285.9|11299.7|11287.7|11299.7|11287.7|11297.9|11285.9|0
1715907000000|2024-05-17 00:50:00|11299.6|11287.6|11301.4|11289.4|11301.4|11289.4|11299.6|11287.6|0
1715907300000|2024-05-17 00:55:00|11299.7|11287.7|11301.4|11289.4|11303.2|11291.2|11299.7|11287.7|0
1715907600000|2024-05-17 01:00:00|11299.7|11287.7|11301.4|11289.4|11301.4|11289.4|11299.7|11287.7|0
1715907900000|2024-05-17 01:05:00|11303.2|11291.2|11301.4|11289.4|11303.2|11291.2|11301.4|11289.4|0
1715908200000|2024-05-17 01:10:00|11299.7|11287.7|11298|11286|11299.7|11287.7|11297.9|11285.9|0
1715908500000|2024-05-17 01:15:00|11297.9|11285.9|11299.7|11287.7|11299.7|11287.7|11297.9|11285.9|0
1715908800000|2024-05-17 01:20:00|11301.4|11289.4|11299.7|11287.7|11301.4|11289.4|11299.7|11287.7|0
1715909400000|2024-05-17 01:30:00|11301.4|11289.4|11301.5|11289.5|11301.5|11289.5|11299.7|11287.7|0
1715909700000|2024-05-17 01:35:00|11301.4|11289.4|11301.5|11289.5|11301.5|11289.5|11299.7|11287.7|0
1715910000000|2024-05-17 01:40:00|11301.4|11289.4|11301.5|11289.5|11301.5|11289.5|11301.4|11289.4|0
1715910600000|2024-05-17 01:50:00|11299.7|11287.7|11298|11286|11299.7|11287.7|11298|11286|0
1715910900000|2024-05-17 01:55:00|11299.7|11287.7|11298|11286|11299.7|11287.7|11298|11286|0
1715911200000|2024-05-17 02:00:00|11299.7|11287.7|11296.2|11284.2|11299.7|11287.7|11296.2|11284.2|0
1715911500000|2024-05-17 02:05:00|11296.3|11284.3|11296.2|11284.2|11298|11286|11296.2|11284.2|0
1715911800000|2024-05-17 02:10:00|11294.5|11282.5|11296.2|11284.2|11296.2|11284.2|11294.5|11282.5|0
1715912700000|2024-05-17 02:25:00|11294.4|11282.4|11296.2|11284.2|11296.2|11284.2|11294.4|11282.4|0
1715913000000|2024-05-17 02:30:00|11294.4|11282.4|11292.7|11280.7|11294.4|11282.4|11292.7|11280.7|0
1715913300000|2024-05-17 02:35:00|11291.8|11279.8|11292.7|11280.7|11292.7|11280.7|11291.8|11279.8|0
1715913600000|2024-05-17 02:40:00|11291.8|11279.8|11291|11279|11292.7|11280.7|11291|11279|0
1715913900000|2024-05-17 02:45:00|11290.9|11278.9|11290.9|11278.9|11290.9|11278.9|11290.9|11278.9|0
1715914200000|2024-05-17 02:50:00|11290.8|11278.8|11290.8|11278.8|11290.8|11278.8|11290.8|11278.8|0
1715914500000|2024-05-17 02:55:00|11290.9|11278.9|11290.8|11278.8|11290.9|11278.9|11290.8|11278.8|0
1715914800000|2024-05-17 03:00:00|11290.9|11278.9|11289.1|11277.1|11290.9|11278.9|11289.1|11277.1|0
1715916000000|2024-05-17 03:20:00|11287.3|11275.3|11289.1|11277.1|11289.1|11277.1|11287.3|11275.3|0
1715916300000|2024-05-17 03:25:00|11287.4|11275.4|11289.1|11277.1|11289.1|11277.1|11287.4|11275.4|0
1715916600000|2024-05-17 03:30:00|11287.4|11275.4|11287.4|11275.4|11289.1|11277.1|11287.3|11275.3|0
1715916900000|2024-05-17 03:35:00|11288.2|11276.2|11287.4|11275.4|11289.1|11277.1|11287.3|11275.3|0
1715917200000|2024-05-17 03:40:00|11289.1|11277.1|11287.4|11275.4|11289.1|11277.1|11287.3|11275.3|0
1715917500000|2024-05-17 03:45:00|11289.1|11277.1|11287.3|11275.3|11289.1|11277.1|11287.3|11275.3|0
1715917800000|2024-05-17 03:50:00|11287.4|11275.4|11289.1|11277.1|11289.1|11277.1|11287.3|11275.3|0
1715918100000|2024-05-17 03:55:00|11287.3|11275.3|11289.1|11277.1|11289.1|11277.1|11287.3|11275.3|0
1715918700000|2024-05-17 04:05:00|11288.2|11276.2|11288.2|11276.2|11289.1|11277.1|11288.2|11276.2|0
1715919000000|2024-05-17 04:10:00|11289|11277|11287.3|11275.3|11289.1|11277.1|11287.3|11275.3|0
1715919300000|2024-05-17 04:15:00|11287.4|11275.4|11287.4|11275.4|11289.1|11277.1|11287.4|11275.4|0
1715919600000|2024-05-17 04:20:00|11285.7|11273.7|11285.7|11273.7|11285.7|11273.7|11285.7|11273.7|0
1715920200000|2024-05-17 04:30:00|11287.4|11275.4|11285.7|11273.7|11287.4|11275.4|11285.7|11273.7|0
1715921700000|2024-05-17 04:55:00|11285.4|11273.4|11285.4|11273.4|11285.4|11273.4|11285.4|11273.4|0
1715922300000|2024-05-17 05:05:00|11287.1|11275.1|11287.1|11275.1|11288.9|11276.9|11287.1|11275.1|0
1715922600000|2024-05-17 05:10:00|11287.2|11275.2|11287.2|11275.2|11287.2|11275.2|11287.1|11275.1|0
1715922900000|2024-05-17 05:15:00|11287.1|11275.1|11287.1|11275.1|11287.2|11275.2|11287.1|11275.1|0
1715923500000|2024-05-17 05:25:00|11288.8|11276.8|11285.3|11273.3|11288.8|11276.8|11285.3|11273.3|0
1715923800000|2024-05-17 05:30:00|11283.6|11271.6|11285.3|11273.3|11285.3|11273.3|11283.6|11271.6|0
1715924100000|2024-05-17 05:35:00|11285.4|11273.4|11285.4|11273.4|11285.4|11273.4|11285.4|11273.4|0
1715924400000|2024-05-17 05:40:00|11287.1|11275.1|11290.6|11278.6|11292.3|11280.3|11287.1|11275.1|0
1715924700000|2024-05-17 05:45:00|11288.8|11276.8|11290.6|11278.6|11292.3|11280.3|11288.8|11276.8|0
1715925000000|2024-05-17 05:50:00|11288.8|11276.8|11290.6|11278.6|11292.4|11280.4|11287.1|11275.1|0
1715925300000|2024-05-17 05:55:00|11288.9|11276.9|11292.3|11280.3|11292.4|11280.4|11288.9|11276.9|0
1715925600000|2024-05-17 06:00:00|11294.1|11282.1|11266.3|11261.3|11294.1|11282.1|11262.8|11257.8|23
1715925900000|2024-05-17 06:05:00|11265.8|11260.8|11272.3|11267.3|11272.3|11267.3|11263.8|11258.8|6
1715926200000|2024-05-17 06:10:00|11271.8|11266.8|11273.3|11268.3|11275.8|11270.8|11270.8|11265.8|17
1715926500000|2024-05-17 06:15:00|11273.8|11268.8|11278.8|11273.8|11280.3|11275.3|11273.8|11268.8|11
1715926800000|2024-05-17 06:20:00|11278.3|11273.3|11282.8|11277.8|11284.3|11279.3|11278.3|11273.3|8
1715927100000|2024-05-17 06:25:00|11283.3|11278.3|11282.8|11277.8|11283.3|11278.3|11282.3|11277.3|2
1715927400000|2024-05-17 06:30:00|11282.3|11277.3|11285.3|11280.3|11285.3|11280.3|11282.3|11277.3|11
1715927700000|2024-05-17 06:35:00|11285.8|11280.8|11286.3|11281.3|11288.3|11283.3|11285.8|11280.8|4
1715928000000|2024-05-17 06:40:00|11285.8|11280.8|11281.8|11276.8|11286.3|11281.3|11281.3|11276.3|5
1715928300000|2024-05-17 06:45:00|11281.3|11276.3|11279.8|11274.8|11283.3|11278.3|11278.8|11273.8|11
1715928600000|2024-05-17 06:50:00|11279.3|11274.3|11281.3|11276.3|11282.8|11277.8|11279.3|11274.3|1
1715928900000|2024-05-17 06:55:00|11281.8|11276.8|11260.8|11255.8|11281.8|11276.8|11258.8|11253.8|78
1715929200000|2024-05-17 07:00:00|11260.3|11255.3|11281.3|11276.3|11287.3|11282.3|11256.8|11251.8|293
1715929500000|2024-05-17 07:05:00|11280.8|11275.8|11282.8|11277.8|11288.8|11283.8|11273.8|11268.8|159
1715929800000|2024-05-17 07:10:00|11283.3|11278.3|11289.8|11284.8|11290.3|11285.3|11280.8|11275.8|77
1715930100000|2024-05-17 07:15:00|11290.3|11285.3|11305.8|11300.8|11307.3|11302.3|11289.3|11284.3|186
1715930400000|2024-05-17 07:20:00|11305.3|11300.3|11302.8|11297.8|11310.8|11305.8|11302.3|11297.3|78
1715930700000|2024-05-17 07:25:00|11302.3|11297.3|11308.8|11303.8|11310.8|11305.8|11299.8|11294.8|92
1715931000000|2024-05-17 07:30:00|11308.3|11303.3|11303.8|11298.8|11311.8|11306.8|11302.8|11297.8|121
1715931300000|2024-05-17 07:35:00|11304.3|11299.3|11308.8|11303.8|11310.3|11305.3|11302.8|11297.8|81
1715931600000|2024-05-17 07:40:00|11309.7|11304.7|11311.2|11306.2|11313.2|11308.2|11308.2|11303.2|57
1715931900000|2024-05-17 07:45:00|11311.7|11306.7|11320.2|11315.2|11320.7|11315.7|11307.2|11302.2|65
1715932200000|2024-05-17 07:50:00|11319.7|11314.7|11318.7|11313.7|11320.7|11315.7|11313.7|11308.7|72
1715932500000|2024-05-17 07:55:00|11319.2|11314.2|11313.2|11308.2|11320.7|11315.7|11313.2|11308.2|79
1715932800000|2024-05-17 08:00:00|11312.2|11307.2|11308.7|11303.7|11315.2|11310.2|11307.2|11302.2|60
1715933100000|2024-05-17 08:05:00|11309.7|11304.7|11310.7|11305.7|11314.2|11309.2|11308.7|11303.7|80
1715933400000|2024-05-17 08:10:00|11310.2|11305.2|11317.2|11312.2|11319.2|11314.2|11310.2|11305.2|79
1715933700000|2024-05-17 08:15:00|11316.7|11311.7|11322.7|11317.7|11325.7|11320.7|11315.7|11310.7|47
1715934000000|2024-05-17 08:20:00|11322.2|11317.2|11317.7|11312.7|11324.7|11319.7|11316.2|11311.2|28
1715934300000|2024-05-17 08:25:00|11318.2|11313.2|11310.7|11305.7|11318.7|11313.7|11310.7|11305.7|36
1715934600000|2024-05-17 08:30:00|11311.2|11306.2|11304.7|11299.7|11312.7|11307.7|11299.7|11294.7|37
1715934900000|2024-05-17 08:35:00|11305.2|11300.2|11314.7|11309.7|11315.7|11310.7|11303.7|11298.7|44
1715935200000|2024-05-17 08:40:00|11315.2|11310.2|11323.2|11318.2|11323.7|11318.7|11312.7|11307.7|32
1715935500000|2024-05-17 08:45:00|11322.7|11317.7|11328.7|11323.7|11329.7|11324.7|11322.7|11317.7|52
1715935800000|2024-05-17 08:50:00|11329.7|11324.7|11334.2|11329.2|11334.7|11329.7|11328.2|11323.2|45
1715936100000|2024-05-17 08:55:00|11334.7|11329.7|11331.7|11326.7|11335.7|11330.7|11331.7|11326.7|37
1715936400000|2024-05-17 09:00:00|11332.2|11327.2|11341.7|11336.7|11343.2|11338.2|11331.2|11326.2|53
1715936700000|2024-05-17 09:05:00|11342.2|11337.2|11338.2|11333.2|11342.7|11337.7|11333.2|11328.2|57
1715937000000|2024-05-17 09:10:00|11338.7|11333.7|11345.7|11340.7|11346.7|11341.7|11338.7|11333.7|42
1715937300000|2024-05-17 09:15:00|11345.2|11340.2|11337.7|11332.7|11346.7|11341.7|11336.7|11331.7|267
1715937600000|2024-05-17 09:20:00|11338.2|11333.2|11333.7|11328.7|11341.7|11336.7|11332.2|11327.2|39
1715937900000|2024-05-17 09:25:00|11333.2|11328.2|11332.7|11327.7|11334.2|11329.2|11330.2|11325.2|22
1715938200000|2024-05-17 09:30:00|11332.2|11327.2|11326.7|11321.7|11332.7|11327.7|11324.2|11319.2|30
1715938500000|2024-05-17 09:35:00|11326.2|11321.2|11326.2|11321.2|11327.7|11322.7|11323.2|11318.2|35
1715938800000|2024-05-17 09:40:00|11325.7|11320.7|11322.7|11317.7|11326.7|11321.7|11321.7|11316.7|32
1715939100000|2024-05-17 09:45:00|11323.2|11318.2|11335.7|11330.7|11336.7|11331.7|11322.7|11317.7|45
1715939400000|2024-05-17 09:50:00|11334.7|11329.7|11325.2|11320.2|11334.7|11329.7|11321.2|11316.2|159
1715939700000|2024-05-17 09:55:00|11325.7|11320.7|11330.7|11325.7|11332.7|11327.7|11323.7|11318.7|73
1715940000000|2024-05-17 10:00:00|11326.7|11321.7|11319.7|11314.7|11327.7|11322.7|11314.7|11309.7|134
1715940300000|2024-05-17 10:05:00|11319.2|11314.2|11317.7|11312.7|11319.2|11314.2|11311.2|11306.2|31
1715940600000|2024-05-17 10:10:00|11317.2|11312.2|11311.7|11306.7|11317.2|11312.2|11309.2|11304.2|19
1715940900000|2024-05-17 10:15:00|11312.2|11307.2|11312.2|11307.2|11315.2|11310.2|11310.2|11305.2|22
1715941200000|2024-05-17 10:20:00|11311.7|11306.7|11307.7|11302.7|11314.2|11309.2|11307.2|11302.2|45
1715941500000|2024-05-17 10:25:00|11307.2|11302.2|11303.7|11298.7|11307.2|11302.2|11303.7|11298.7|24
1715941800000|2024-05-17 10:30:00|11304.2|11299.2|11303.7|11298.7|11308.7|11303.7|11303.2|11298.2|20
1715942100000|2024-05-17 10:35:00|11303.2|11298.2|11299.7|11294.7|11303.7|11298.7|11298.7|11293.7|44
1715942400000|2024-05-17 10:40:00|11299.2|11294.2|11297.7|11292.7|11302.7|11297.7|11297.7|11292.7|15
1715942700000|2024-05-17 10:45:00|11298.2|11293.2|11297.7|11292.7|11299.7|11294.7|11294.7|11289.7|50
1715943000000|2024-05-17 10:50:00|11297.2|11292.2|11295.7|11290.7|11297.7|11292.7|11291.7|11286.7|132
1715943300000|2024-05-17 10:55:00|11295.2|11290.2|11303.7|11298.7|11303.7|11298.7|11290.7|11285.7|43
1715943600000|2024-05-17 11:00:00|11303.2|11298.2|11302.7|11297.7|11307.7|11302.7|11301.7|11296.7|35
1715943900000|2024-05-17 11:05:00|11303.2|11298.2|11301.7|11296.7|11303.2|11298.2|11298.7|11293.7|20
1715944200000|2024-05-17 11:10:00|11302.7|11297.7|11305.2|11300.2|11306.2|11301.2|11301.7|11296.7|18
1715944500000|2024-05-17 11:15:00|11305.7|11300.7|11316.7|11311.7|11316.7|11311.7|11305.7|11300.7|35
1715944800000|2024-05-17 11:20:00|11317.2|11312.2|11309.7|11304.7|11317.2|11312.2|11309.2|11304.2|23
1715945100000|2024-05-17 11:25:00|11310.2|11305.2|11308.7|11303.7|11311.7|11306.7|11307.2|11302.2|9
1715945400000|2024-05-17 11:30:00|11308.2|11303.2|11311.7|11306.7|11311.7|11306.7|11307.2|11302.2|10
1715945700000|2024-05-17 11:35:00|11311.2|11306.2|11308.7|11303.7|11311.7|11306.7|11307.2|11302.2|23
1715946000000|2024-05-17 11:40:00|11310|11305|11308|11303|11313|11308|11307|11302|11
1715946300000|2024-05-17 11:45:00|11307.5|11302.5|11302|11297|11309|11304|11300|11295|17
1715946600000|2024-05-17 11:50:00|11301.5|11296.5|11302.5|11297.5|11304|11299|11301|11296|8
1715946900000|2024-05-17 11:55:00|11303|11298|11301|11296|11305.5|11300.5|11300|11295|11
1715947200000|2024-05-17 12:00:00|11301.5|11296.5|11305|11300|11305.5|11300.5|11300|11295|15
1715947500000|2024-05-17 12:05:00|11304.5|11299.5|11306.5|11301.5|11307.5|11302.5|11302|11297|22
1715947800000|2024-05-17 12:10:00|11306|11301|11299|11294|11308|11303|11298|11293|17
1715948100000|2024-05-17 12:15:00|11299.5|11294.5|11301|11296|11301|11296|11297|11292|15
1715948400000|2024-05-17 12:20:00|11300.5|11295.5|11302|11297|11303|11298|11299|11294|47
1715948700000|2024-05-17 12:25:00|11302.5|11297.5|11308|11303|11308|11303|11302|11297|28
1715949000000|2024-05-17 12:30:00|11308.5|11303.5|11313|11308|11314|11309|11308|11303|16
1715949300000|2024-05-17 12:35:00|11313.5|11308.5|11321.5|11316.5|11322.5|11317.5|11313|11308|33
1715949600000|2024-05-17 12:40:00|11322|11317|11318|11313|11323|11318|11316|11311|28
1715949900000|2024-05-17 12:45:00|11317.5|11312.5|11320|11315|11321|11316|11317.5|11312.5|8
1715950200000|2024-05-17 12:50:00|11319.5|11314.5|11315.5|11310.5|11320|11315|11315|11310|43
1715950500000|2024-05-17 12:55:00|11315|11310|11316|11311|11318|11313|11313.5|11308.5|12
1715950800000|2024-05-17 13:00:00|11315.5|11310.5|11315.5|11310.5|11317|11312|11313.5|11308.5|11
1715951100000|2024-05-17 13:05:00|11316|11311|11312|11307|11316|11311|11309.5|11304.5|28
1715951400000|2024-05-17 13:10:00|11311.5|11306.5|11315|11310|11316|11311|11311|11306|17
1715951700000|2024-05-17 13:15:00|11314.5|11309.5|11322|11317|11322|11317|11314.5|11309.5|24
1715952000000|2024-05-17 13:20:00|11321.5|11316.5|11320|11315|11323|11318|11320|11315|13
1715952300000|2024-05-17 13:25:00|11320.5|11315.5|11319|11314|11322|11317|11316|11311|18
1715952600000|2024-05-17 13:30:00|11318|11313|11320|11315|11322|11317|11312.5|11307.5|49
1715952900000|2024-05-17 13:35:00|11319.5|11314.5|11311|11306|11320|11315|11310|11305|31
1715953200000|2024-05-17 13:40:00|11311.5|11306.5|11309|11304|11316|11311|11308.5|11303.5|19
1715953500000|2024-05-17 13:45:00|11308.5|11303.5|11315.5|11310.5|11315.5|11310.5|11306.5|11301.5|35
1715953800000|2024-05-17 13:50:00|11315|11310|11318|11313|11319.5|11314.5|11314|11309|9
1715954100000|2024-05-17 13:55:00|11317.5|11312.5|11310|11305|11317.5|11312.5|11310|11305|29
1715954400000|2024-05-17 14:00:00|11310.5|11305.5|11322|11317|11324|11319|11310|11305|48
1715954700000|2024-05-17 14:05:00|11321.5|11316.5|11309.5|11304.5|11324|11319|11309.5|11304.5|28
1715955000000|2024-05-17 14:10:00|11310|11305|11308|11303|11312.5|11307.5|11305|11300|35
1715955300000|2024-05-17 14:15:00|11308.5|11303.5|11313.5|11308.5|11316|11311|11308.5|11303.5|147
1715955600000|2024-05-17 14:20:00|11314.5|11309.5|11307.5|11302.5|11315.5|11310.5|11305.5|11300.5|59
1715955900000|2024-05-17 14:25:00|11308.5|11303.5|11305.5|11300.5|11310.5|11305.5|11303.5|11298.5|236
1715956200000|2024-05-17 14:30:00|11306.5|11301.5|11303.5|11298.5|11309.5|11304.5|11301|11296|172
1715956500000|2024-05-17 14:35:00|11304|11299|11309|11304|11314|11309|11303.5|11298.5|182
1715956800000|2024-05-17 14:40:00|11310.5|11305.5|11313.5|11308.5|11316|11311|11310.5|11305.5|147
1715957100000|2024-05-17 14:45:00|11314|11309|11313|11308|11320|11315|11312.5|11307.5|109
1715957400000|2024-05-17 14:50:00|11312.5|11307.5|11313.5|11308.5|11315.5|11310.5|11309.5|11304.5|56
1715957700000|2024-05-17 14:55:00|11313|11308|11318|11313|11319|11314|11310.5|11305.5|31
1715958000000|2024-05-17 15:00:00|11317.5|11312.5|11320|11315|11322|11317|11314.5|11309.5|79
1715958300000|2024-05-17 15:05:00|11320.5|11315.5|11327.5|11322.5|11330|11325|11320|11315|48
1715958600000|2024-05-17 15:10:00|11327|11322|11331.5|11326.5|11332|11327|11324|11319|58
1715958900000|2024-05-17 15:15:00|11332|11327|11333.5|11328.5|11335|11330|11328|11323|86
1715959200000|2024-05-17 15:20:00|11334|11329|11327|11322|11334.5|11329.5|11327|11322|64
1715959500000|2024-05-17 15:25:00|11327.5|11322.5|11324.5|11319.5|11334.5|11329.5|11324.5|11319.5|244
1715959800000|2024-05-17 15:30:00|11321.1|11314.1|11322.1|11316.1|11326.1|11319.1|11315.1|11308.1|265
1715960100000|2024-05-17 15:35:00|11321.1|11314.1|11326.1|11319.1|11328.1|11322.1|11319.1|11313.1|174
1715960400000|2024-05-17 15:40:00|11325.1|11318.1|11328.1|11322.1|11329.1|11322.1|11324.1|11318.1|23
1715960700000|2024-05-17 15:45:00|11329.1|11321.1|11330.1|11323.1|11331.1|11324.1|11328.1|11321.1|15
1715961000000|2024-05-17 15:50:00|11331.1|11324.1|11332.1|11326.1|11333.1|11326.1|11331.1|11323.1|23
1715961300000|2024-05-17 15:55:00|11333.1|11327.1|11334.1|11328.1|11336.1|11330.1|11333.1|11327.1|13
1715961600000|2024-05-17 16:00:00|11335.1|11329.1|11337.1|11331.1|11338.1|11331.1|11334.1|11328.1|7
1715961900000|2024-05-17 16:05:00|11336.1|11330.1|11336.1|11329.1|11336.1|11330.1|11334.1|11328.1|10
1715962200000|2024-05-17 16:10:00|11337.1|11330.1|11337.1|11331.1|11337.1|11331.1|11334.1|11327.1|8
1715962500000|2024-05-17 16:15:00|11338.1|11330.1|11337.1|11330.1|11338.1|11332.1|11336.1|11330.1|13
1715962800000|2024-05-17 16:20:00|11336.1|11329.1|11337.1|11330.1|11337.1|11330.1|11335.1|11328.1|3
1715963100000|2024-05-17 16:25:00|11336.1|11329.1|11337.1|11330.1|11338.1|11331.1|11336.1|11329.1|8
1715963400000|2024-05-17 16:30:00|11338.1|11331.1|11338.1|11331.1|11338.1|11332.1|11337.1|11330.1|0
1715963700000|2024-05-17 16:35:00|11339.1|11332.1|11338.1|11331.1|11340.1|11333.1|11338.1|11331.1|2
1715964000000|2024-05-17 16:40:00|11337.1|11330.1|11338.1|11331.1|11338.1|11331.1|11337.1|11330.1|0
1715964300000|2024-05-17 16:45:00|11337.1|11330.1|11339.1|11333.1|11340.1|11333.1|11336.1|11330.1|5
1715964600000|2024-05-17 16:50:00|11340.1|11334.1|11341.1|11334.1|11341.1|11334.1|11340.1|11333.1|3
1715964900000|2024-05-17 16:55:00|11343.1|11335.1|11342.1|11335.1|11343.1|11336.1|11341.1|11334.1|5
1715965200000|2024-05-17 17:00:00|11341.1|11334.1|11342.1|11335.1|11342.1|11336.1|11340.1|11334.1|5
1715965500000|2024-05-17 17:05:00|11341.1|11334.1|11342.1|11335.1|11342.1|11335.1|11340.1|11334.1|1
1715965800000|2024-05-17 17:10:00|11343.1|11336.1|11342.1|11335.1|11343.1|11336.1|11340.1|11333.1|7
1715966100000|2024-05-17 17:15:00|11341.1|11336.1|11340.1|11332.1|11343.1|11336.1|11339.1|11332.1|9
1715966400000|2024-05-17 17:20:00|11339.1|11333.1|11339.1|11332.1|11341.1|11334.1|11338.1|11331.1|3
1715966700000|2024-05-17 17:25:00|11340.1|11333.1|11340.1|11333.1|11341.1|11334.1|11339.1|11332.1|1
1715967000000|2024-05-17 17:30:00|11341.1|11334.1|11337.1|11330.1|11341.1|11334.1|11336.1|11330.1|19
1715967300000|2024-05-17 17:35:00|11336.1|11329.1|11337.1|11330.1|11338.1|11331.1|11335.1|11328.1|2
1715967600000|2024-05-17 17:40:00|11338.1|11331.1|11339.1|11332.1|11339.1|11332.1|11337.1|11330.1|3
1715967900000|2024-05-17 17:45:00|11337.1|11330.1|11338.1|11331.1|11339.1|11332.1|11337.1|11330.1|1
1715968200000|2024-05-17 17:50:00|11337.1|11330.1|11336.1|11329.1|11338.1|11331.1|11335.1|11329.1|11
1715968500000|2024-05-17 17:55:00|11335.1|11327.1|11342.6|11330.6|11343.1|11335.1|11335.1|11327.1|11
1715968800000|2024-05-17 18:00:00|11342.5|11330.5|11337.2|11325.2|11342.5|11330.5|11337.2|11325.2|0
1715969100000|2024-05-17 18:05:00|11338.9|11326.9|11337.2|11325.2|11339.1|11327.1|11337.2|11325.2|0
1715969400000|2024-05-17 18:10:00|11339|11327|11333.4|11321.4|11339|11327|11331.6|11319.6|0
1715969700000|2024-05-17 18:15:00|11331.6|11319.6|11333.5|11321.5|11335.3|11323.3|11331.6|11319.6|0
1715970000000|2024-05-17 18:20:00|11331.8|11319.8|11329.9|11317.9|11333.5|11321.5|11327.9|11315.9|0
1715970300000|2024-05-17 18:25:00|11330|11318|11331.7|11319.7|11331.8|11319.8|11329.9|11317.9|0
1715970600000|2024-05-17 18:30:00|11330|11318|11333.5|11321.5|11333.6|11321.6|11330|11318|0
1715970900000|2024-05-17 18:35:00|11333.6|11321.6|11335.3|11323.3|11337.1|11325.1|11333.5|11321.5|0
1715971200000|2024-05-17 18:40:00|11335.4|11323.4|11333.5|11321.5|11335.4|11323.4|11333.5|11321.5|0
1715971500000|2024-05-17 18:45:00|11333.6|11321.6|11337.2|11325.2|11338.9|11326.9|11333.5|11321.5|0
1715971800000|2024-05-17 18:50:00|11337.1|11325.1|11342.5|11330.5|11342.6|11330.6|11337.1|11325.1|0
1715972100000|2024-05-17 18:55:00|11342.6|11330.6|11344.4|11332.4|11346.2|11334.2|11342.6|11330.6|0
1715972400000|2024-05-17 19:00:00|11342.7|11330.7|11344.4|11332.4|11344.4|11332.4|11342.6|11330.6|0
1715972700000|2024-05-17 19:05:00|11342.7|11330.7|11344.5|11332.5|11344.5|11332.5|11342.6|11330.6|0
1715973000000|2024-05-17 19:10:00|11344.4|11332.4|11344.5|11332.5|11344.5|11332.5|11342.7|11330.7|0
1715973300000|2024-05-17 19:15:00|11344.4|11332.4|11344.5|11332.5|11346.3|11334.3|11342.8|11330.8|0
1715973600000|2024-05-17 19:20:00|11344.6|11332.6|11344.6|11332.6|11346.4|11334.4|11344.5|11332.5|0
1715973900000|2024-05-17 19:25:00|11346.4|11334.4|11346.4|11334.4|11346.4|11334.4|11344.5|11332.5|0
1715974200000|2024-05-17 19:30:00|11346.3|11334.3|11344.6|11332.6|11346.4|11334.4|11344.5|11332.5|0
1715974500000|2024-05-17 19:35:00|11344.5|11332.5|11346.3|11334.3|11346.4|11334.4|11344.5|11332.5|0
1715974800000|2024-05-17 19:40:00|11346.4|11334.4|11344.6|11332.6|11346.4|11334.4|11344.5|11332.5|0
1715975100000|2024-05-17 19:45:00|11344.5|11332.5|11344.5|11332.5|11346.3|11334.3|11342.8|11330.8|0
1715975400000|2024-05-17 19:50:00|11344.4|11332.4|11344.6|11332.6|11346.4|11334.4|11342.7|11330.7|0
1715975700000|2024-05-17 19:55:00|11346.4|11334.4|11350|11338|11350|11338|11344.5|11332.5|0
1715976000000|2024-05-17 20:00:00|11351.2|11339.2|11347.5|11335.5|11351.2|11339.2|11345.3|11333.3|0
1715976300000|2024-05-17 20:05:00|11347.4|11335.4|11347.8|11335.8|11348.7|11336.7|11346.9|11334.9|0
1715976600000|2024-05-17 20:10:00|11348.2|11336.2|11348.2|11336.2|11349.1|11337.1|11347.8|11335.8|0
1715976900000|2024-05-17 20:15:00|11348.7|11336.7|11350|11338|11350.9|11338.9|11347.8|11335.8|0
1715977200000|2024-05-17 20:20:00|11350.3|11338.3|11350.9|11338.9|11351.2|11339.2|11350|11338|0
1715977500000|2024-05-17 20:25:00|11351.2|11339.2|11350.9|11338.9|11351.8|11339.8|11350.3|11338.3|0
1715977800000|2024-05-17 20:30:00|11351.2|11339.2|11350.3|11338.3|11351.2|11339.2|11350.3|11338.3|0
1715978100000|2024-05-17 20:35:00|11350.9|11338.9|11351.2|11339.2|11351.8|11339.8|11350.3|11338.3|0
1715978400000|2024-05-17 20:40:00|11351.8|11339.8|11351.8|11339.8|11351.8|11339.8|11350.9|11338.9|0
1715978700000|2024-05-17 20:45:00|11351.7|11339.7|11350.9|11338.9|11351.8|11339.8|11350.9|11338.9|0
1715979000000|2024-05-17 20:50:00|11351.2|11339.2|11351.9|11339.9|11352.1|11340.1|11350.9|11338.9|0
1715979300000|2024-05-17 20:55:00|11351.8|11339.8|11351.6|11339.6|11352.1|11340.1|11351.4|11339.4|0
1716156000000|2024-05-19 22:00:00|11354.9|11342.9|11358.3|11346.3|11358.7|11346.7|11354.9|11342.9|0
1716156300000|2024-05-19 22:05:00|11358.5|11346.5|11359.2|11347.2|11359.9|11347.9|11358.3|11346.3|0
1716156600000|2024-05-19 22:10:00|11359.4|11347.4|11360.7|11348.7|11360.7|11348.7|11359.4|11347.4|0
1716156900000|2024-05-19 22:15:00|11360.6|11348.6|11361.4|11349.4|11361.4|11349.4|11360.1|11348.1|0
1716157200000|2024-05-19 22:20:00|11361|11349|11361.2|11349.2|11361.7|11349.7|11360.8|11348.8|0
1716157500000|2024-05-19 22:25:00|11361.7|11349.7|11360.5|11348.5|11361.7|11349.7|11360.5|11348.5|0
1716157800000|2024-05-19 22:30:00|11359.9|11347.9|11359.2|11347.2|11359.9|11347.9|11358.7|11346.7|0
1716158100000|2024-05-19 22:35:00|11359.6|11347.6|11358.3|11346.3|11359.6|11347.6|11357.8|11345.8|0
1716158400000|2024-05-19 22:40:00|11358.7|11346.7|11359.6|11347.6|11359.6|11347.6|11358.3|11346.3|0
1716158700000|2024-05-19 22:45:00|11359.2|11347.2|11358.7|11346.7|11359.2|11347.2|11358.3|11346.3|0
1716159000000|2024-05-19 22:50:00|11359.2|11347.2|11359.2|11347.2|11359.2|11347.2|11359.2|11347.2|0
1716159300000|2024-05-19 22:55:00|11358.9|11346.9|11359.2|11347.2|11359.2|11347.2|11358.7|11346.7|0
1716159600000|2024-05-19 23:00:00|11359.4|11347.4|11359.9|11347.9|11360.8|11348.8|11359.2|11347.2|0
1716159900000|2024-05-19 23:05:00|11359.6|11347.6|11359.2|11347.2|11360.5|11348.5|11359.2|11347.2|0
1716160200000|2024-05-19 23:10:00|11359.6|11347.6|11360.8|11348.8|11360.8|11348.8|11359.2|11347.2|0
1716160500000|2024-05-19 23:15:00|11360.5|11348.5|11361.2|11349.2|11361.2|11349.2|11359.9|11347.9|0
1716160800000|2024-05-19 23:20:00|11360.8|11348.8|11361.7|11349.7|11362.1|11350.1|11360.8|11348.8|0
1716161100000|2024-05-19 23:25:00|11361.8|11349.8|11362.6|11350.6|11362.6|11350.6|11361.7|11349.7|0
1716161400000|2024-05-19 23:30:00|11363|11351|11362.1|11350.1|11363|11351|11362.1|11350.1|0
1716161700000|2024-05-19 23:35:00|11362.6|11350.6|11362.1|11350.1|11362.6|11350.6|11361.7|11349.7|0
1716162000000|2024-05-19 23:40:00|11362.6|11350.6|11362.6|11350.6|11363|11351|11362.6|11350.6|0
1716162300000|2024-05-19 23:45:00|11363|11351|11364.8|11352.8|11365.1|11353.1|11362.6|11350.6|0
1716162600000|2024-05-19 23:50:00|11364.3|11352.3|11364.3|11352.3|11364.8|11352.8|11363.9|11351.9|0
1716162900000|2024-05-19 23:55:00|11364.8|11352.8|11363.9|11351.9|11364.8|11352.8|11363.9|11351.9|0
1716163200000|2024-05-20 00:00:00|11364.3|11352.3|11354.8|11342.8|11364.3|11352.3|11354.8|11342.8|0
1716163500000|2024-05-20 00:05:00|11354.3|11342.3|11353|11341|11354.3|11342.3|11351.7|11339.7|0
1716163800000|2024-05-20 00:10:00|11352.6|11340.6|11357.7|11345.7|11357.7|11345.7|11352.6|11340.6|0
1716164100000|2024-05-20 00:15:00|11357.4|11345.4|11359|11347|11360.7|11348.7|11356.5|11344.5|0
1716164400000|2024-05-20 00:20:00|11358.9|11346.9|11357.2|11345.2|11359|11347|11357.2|11345.2|0
1716164700000|2024-05-20 00:25:00|11359|11347|11360.7|11348.7|11360.7|11348.7|11359|11347|0
1716165000000|2024-05-20 00:30:00|11359|11347|11359|11347|11359|11347|11357.2|11345.2|0
1716165300000|2024-05-20 00:35:00|11360.8|11348.8|11362.5|11350.5|11362.5|11350.5|11359|11347|0
1716165600000|2024-05-20 00:40:00|11364.3|11352.3|11364.3|11352.3|11364.3|11352.3|11364.3|11352.3|0
1716165900000|2024-05-20 00:45:00|11364.2|11352.2|11364.2|11352.2|11364.3|11352.3|11364.2|11352.2|0
1716166200000|2024-05-20 00:50:00|11364.3|11352.3|11364.2|11352.2|11364.3|11352.3|11364.2|11352.2|0
1716166500000|2024-05-20 00:55:00|11364.3|11352.3|11362.5|11350.5|11364.3|11352.3|11362.5|11350.5|0
1716166800000|2024-05-20 01:00:00|11362.4|11350.4|11364.2|11352.2|11364.2|11352.2|11362.4|11350.4|0
1716167100000|2024-05-20 01:05:00|11362.5|11350.5|11364.2|11352.2|11364.2|11352.2|11362.5|11350.5|0
1716167700000|2024-05-20 01:15:00|11362.5|11350.5|11365.9|11353.9|11365.9|11353.9|11362.4|11350.4|0
1716168000000|2024-05-20 01:20:00|11367.7|11355.7|11371.2|11359.2|11371.2|11359.2|11367.7|11355.7|0
1716168300000|2024-05-20 01:25:00|11369.4|11357.4|11364.2|11352.2|11369.4|11357.4|11364.2|11352.2|0
1716168600000|2024-05-20 01:30:00|11365.9|11353.9|11364.2|11352.2|11365.9|11353.9|11364.1|11352.1|0
1716168900000|2024-05-20 01:35:00|11364.1|11352.1|11364.1|11352.1|11364.2|11352.2|11364.1|11352.1|0
1716169200000|2024-05-20 01:40:00|11364.2|11352.2|11365.9|11353.9|11365.9|11353.9|11364.2|11352.2|0
1716169500000|2024-05-20 01:45:00|11367.7|11355.7|11367.6|11355.6|11367.7|11355.7|11365.9|11353.9|0
1716169800000|2024-05-20 01:50:00|11367.7|11355.7|11367.7|11355.7|11367.7|11355.7|11367.6|11355.6|0
1716170100000|2024-05-20 01:55:00|11367.6|11355.6|11367.6|11355.6|11367.6|11355.6|11367.6|11355.6|0
1716170700000|2024-05-20 02:05:00|11368.5|11356.5|11367.6|11355.6|11369.4|11357.4|11365.8|11353.8|0
1716171000000|2024-05-20 02:10:00|11369.4|11357.4|11367.6|11355.6|11369.4|11357.4|11367.6|11355.6|0
1716171300000|2024-05-20 02:15:00|11369.4|11357.4|11369.4|11357.4|11369.4|11357.4|11367.6|11355.6|0
1716171600000|2024-05-20 02:20:00|11367.6|11355.6|11367.6|11355.6|11367.6|11355.6|11367.6|11355.6|0
1716171900000|2024-05-20 02:25:00|11369.4|11357.4|11369.4|11357.4|11369.4|11357.4|11369.4|11357.4|0
1716172200000|2024-05-20 02:30:00|11367.6|11355.6|11369.4|11357.4|11369.4|11357.4|11367.6|11355.6|0
1716172500000|2024-05-20 02:35:00|11371.2|11359.2|11369.4|11357.4|11371.2|11359.2|11369.4|11357.4|0
1716172800000|2024-05-20 02:40:00|11369.5|11357.5|11369.5|11357.5|11371.2|11359.2|11369.4|11357.4|0
1716173100000|2024-05-20 02:45:00|11369.4|11357.4|11371.2|11359.2|11371.2|11359.2|11369.4|11357.4|0
1716173400000|2024-05-20 02:50:00|11372.9|11360.9|11372.9|11360.9|11372.9|11360.9|11371.2|11359.2|0
1716173700000|2024-05-20 02:55:00|11371.2|11359.2|11371.2|11359.2|11371.2|11359.2|11371.2|11359.2|0
1716174000000|2024-05-20 03:00:00|11370.3|11358.3|11369.4|11357.4|11370.3|11358.3|11369.4|11357.4|0
1716174300000|2024-05-20 03:05:00|11371.4|11359.4|11371.4|11359.4|11371.4|11359.4|11371.4|11359.4|0
1716174600000|2024-05-20 03:10:00|11371.2|11359.2|11371.2|11359.2|11371.2|11359.2|11371.2|11359.2|0
1716174900000|2024-05-20 03:15:00|11372.1|11360.1|11371.2|11359.2|11372.1|11360.1|11371.2|11359.2|0
1716175200000|2024-05-20 03:20:00|11373|11361|11371.2|11359.2|11373|11361|11371.2|11359.2|0
1716175800000|2024-05-20 03:30:00|11373|11361|11373|11361|11373|11361|11371.2|11359.2|0
1716176100000|2024-05-20 03:35:00|11372.9|11360.9|11372.9|11360.9|11372.9|11360.9|11371.2|11359.2|0
1716176400000|2024-05-20 03:40:00|11373|11361|11372.9|11360.9|11373|11361|11372.9|11360.9|0
1716176700000|2024-05-20 03:45:00|11371.2|11359.2|11371.2|11359.2|11371.2|11359.2|11371.1|11359.1|0
1716177000000|2024-05-20 03:50:00|11372|11360|11371.2|11359.2|11372.9|11360.9|11371.1|11359.1|0
1716177300000|2024-05-20 03:55:00|11372.9|11360.9|11371.2|11359.2|11372.9|11360.9|11371.1|11359.1|0
1716177600000|2024-05-20 04:00:00|11371.1|11359.1|11371.2|11359.2|11371.2|11359.2|11371.1|11359.1|0
1716177900000|2024-05-20 04:05:00|11372|11360|11373|11361|11374.7|11362.7|11371.2|11359.2|0
1716178200000|2024-05-20 04:10:00|11372.9|11360.9|11371.2|11359.2|11372.9|11360.9|11371.2|11359.2|0
1716178500000|2024-05-20 04:15:00|11372|11360|11372.9|11360.9|11372.9|11360.9|11371.2|11359.2|0
1716178800000|2024-05-20 04:20:00|11374.7|11362.7|11372.9|11360.9|11374.7|11362.7|11372.9|11360.9|0
1716179100000|2024-05-20 04:25:00|11371.2|11359.2|11371.2|11359.2|11371.2|11359.2|11371.2|11359.2|0
1716179400000|2024-05-20 04:30:00|11370.3|11358.3|11368.5|11356.5|11371.2|11359.2|11367.7|11355.7|0
1716179700000|2024-05-20 04:35:00|11368.6|11356.6|11367.7|11355.7|11369.4|11357.4|11367.7|11355.7|0
1716180000000|2024-05-20 04:40:00|11369.4|11357.4|11367.7|11355.7|11369.4|11357.4|11367.7|11355.7|0
1716180300000|2024-05-20 04:45:00|11369.4|11357.4|11369.4|11357.4|11369.5|11357.5|11368.6|11356.6|0
1716180600000|2024-05-20 04:50:00|11368.6|11356.6|11369.4|11357.4|11369.4|11357.4|11367.7|11355.7|0
1716180900000|2024-05-20 04:55:00|11367.7|11355.7|11369.5|11357.5|11369.5|11357.5|11367.7|11355.7|0
1716181200000|2024-05-20 05:00:00|11367.7|11355.7|11367.7|11355.7|11369.5|11357.5|11366|11354|0
1716181500000|2024-05-20 05:05:00|11366|11354|11366|11354|11367.7|11355.7|11366|11354|0
1716182100000|2024-05-20 05:15:00|11365.8|11353.8|11365.8|11353.8|11365.8|11353.8|11365.8|11353.8|0
1716183000000|2024-05-20 05:30:00|11364.1|11352.1|11362.3|11350.3|11364.1|11352.1|11360.6|11348.6|0
1716183300000|2024-05-20 05:35:00|11360.6|11348.6|11364.1|11352.1|11364.1|11352.1|11360.6|11348.6|0
1716183600000|2024-05-20 05:40:00|11362.4|11350.4|11364.1|11352.1|11364.1|11352.1|11362.4|11350.4|0
1716183900000|2024-05-20 05:45:00|11363.3|11351.3|11363.3|11351.3|11364.1|11352.1|11362.4|11350.4|0
1716184200000|2024-05-20 05:50:00|11362.4|11350.4|11362.4|11350.4|11364.1|11352.1|11362.4|11350.4|0
1716184800000|2024-05-20 06:00:00|11360.7|11348.7|11344.6|11339.6|11360.7|11348.7|11340.6|11335.6|31
1716185100000|2024-05-20 06:05:00|11344.1|11339.1|11348.1|11343.1|11348.6|11343.6|11344.1|11339.1|15
1716185400000|2024-05-20 06:10:00|11349.6|11344.6|11349.1|11344.1|11350.1|11345.1|11349.1|11344.1|1
1716185700000|2024-05-20 06:15:00|11348.6|11343.6|11345.1|11340.1|11348.6|11343.6|11345.1|11340.1|2
1716186000000|2024-05-20 06:20:00|11344.6|11339.6|11344.6|11339.6|11344.6|11339.6|11344.6|11339.6|1
1716186300000|2024-05-20 06:25:00|11345.1|11340.1|11345.1|11340.1|11345.1|11340.1|11345.1|11340.1|4
1716186600000|2024-05-20 06:30:00|11345.6|11340.6|11351.1|11346.1|11351.1|11346.1|11345.6|11340.6|8
1716186900000|2024-05-20 06:35:00|11351.6|11346.6|11351.6|11346.6|11353.1|11348.1|11351.1|11346.1|2
1716187200000|2024-05-20 06:40:00|11352.1|11347.1|11351.6|11346.6|11352.1|11347.1|11351.6|11346.6|2
1716187500000|2024-05-20 06:45:00|11352.1|11347.1|11353.1|11348.1|11354.6|11349.6|11352.1|11347.1|5
1716187800000|2024-05-20 06:50:00|11350.1|11345.1|11352.6|11347.6|11352.6|11347.6|11350.1|11345.1|2
1716188100000|2024-05-20 06:55:00|11351.1|11346.1|11336.6|11331.6|11351.1|11346.1|11336.6|11331.6|25
1716188400000|2024-05-20 07:00:00|11336.1|11331.1|11343.1|11338.1|11344.1|11339.1|11333.1|11328.1|237
1716188700000|2024-05-20 07:05:00|11341.1|11336.1|11329.6|11324.6|11342.6|11337.6|11329.6|11324.6|276
1716189000000|2024-05-20 07:10:00|11329.1|11324.1|11324.1|11319.1|11330.1|11325.1|11320.1|11315.1|124
1716189300000|2024-05-20 07:15:00|11324.6|11319.6|11318.1|11313.1|11329.1|11324.1|11316.1|11311.1|82
1716189600000|2024-05-20 07:20:00|11319.1|11314.1|11323.1|11318.1|11324.6|11319.6|11316.6|11311.6|61
1716189900000|2024-05-20 07:25:00|11322.6|11317.6|11324.1|11319.1|11325.6|11320.6|11319.1|11314.1|75
1716190200000|2024-05-20 07:30:00|11323.1|11318.1|11322.1|11317.1|11327.1|11322.1|11322.1|11317.1|26
1716190500000|2024-05-20 07:35:00|11321.6|11316.6|11333.1|11328.1|11333.1|11328.1|11321.1|11316.1|83
1716190800000|2024-05-20 07:40:00|11332.4|11327.4|11335.9|11330.9|11336.9|11331.9|11330.4|11325.4|78
1716191100000|2024-05-20 07:45:00|11335.4|11330.4|11345.4|11340.4|11346.9|11341.9|11333.9|11328.9|46
1716191400000|2024-05-20 07:50:00|11346.4|11341.4|11355.4|11350.4|11355.4|11350.4|11345.4|11340.4|40
1716191700000|2024-05-20 07:55:00|11355.9|11350.9|11347.9|11342.9|11356.4|11351.4|11347.9|11342.9|54
1716192000000|2024-05-20 08:00:00|11347.4|11342.4|11354.9|11349.9|11354.9|11349.9|11344.9|11339.9|89
1716192300000|2024-05-20 08:05:00|11354.4|11349.4|11351.4|11346.4|11355.4|11350.4|11346.9|11341.9|55
1716192600000|2024-05-20 08:10:00|11351.9|11346.9|11350.4|11345.4|11354.4|11349.4|11346.9|11341.9|33
1716192900000|2024-05-20 08:15:00|11351.4|11346.4|11340.9|11335.9|11352.9|11347.9|11339.9|11334.9|20
1716193200000|2024-05-20 08:20:00|11340.4|11335.4|11344.4|11339.4|11346.4|11341.4|11340.4|11335.4|26
1716193500000|2024-05-20 08:25:00|11344.9|11339.9|11351.4|11346.4|11352.9|11347.9|11342.4|11337.4|17
1716193800000|2024-05-20 08:30:00|11351.9|11346.9|11350.4|11345.4|11356.9|11351.9|11349.4|11344.4|48
1716194100000|2024-05-20 08:35:00|11349.9|11344.9|11344.4|11339.4|11350.4|11345.4|11343.9|11338.9|23
1716194400000|2024-05-20 08:40:00|11344.9|11339.9|11341.4|11336.4|11347.4|11342.4|11340.9|11335.9|22
1716194700000|2024-05-20 08:45:00|11340.9|11335.9|11351.4|11346.4|11351.4|11346.4|11340.9|11335.9|15
1716195000000|2024-05-20 08:50:00|11350.9|11345.9|11345.4|11340.4|11351.9|11346.9|11344.9|11339.9|19
1716195300000|2024-05-20 08:55:00|11344.9|11339.9|11346.4|11341.4|11349.9|11344.9|11342.4|11337.4|13
1716195600000|2024-05-20 09:00:00|11347.4|11342.4|11345.4|11340.4|11348.4|11343.4|11344.9|11339.9|17
1716195900000|2024-05-20 09:05:00|11344.9|11339.9|11350.4|11345.4|11351.4|11346.4|11343.9|11338.9|6
1716196200000|2024-05-20 09:10:00|11349.9|11344.9|11353.4|11348.4|11353.4|11348.4|11347.9|11342.9|46
1716196500000|2024-05-20 09:15:00|11353.9|11348.9|11351.4|11346.4|11353.9|11348.9|11348.9|11343.9|40
1716196800000|2024-05-20 09:20:00|11351.9|11346.9|11356.9|11351.9|11357.4|11352.4|11351.9|11346.9|41
1716197100000|2024-05-20 09:25:00|11356.4|11351.4|11359.9|11354.9|11360.4|11355.4|11355.9|11350.9|29
1716197400000|2024-05-20 09:30:00|11359.4|11354.4|11359.4|11354.4|11360.4|11355.4|11357.9|11352.9|40
1716197700000|2024-05-20 09:35:00|11358.9|11353.9|11362.4|11357.4|11363.9|11358.9|11358.9|11353.9|46
1716198000000|2024-05-20 09:40:00|11362.9|11357.9|11364.9|11359.9|11365.4|11360.4|11361.9|11356.9|80
1716198300000|2024-05-20 09:45:00|11363.9|11358.9|11354.4|11349.4|11365.9|11360.9|11353.9|11348.9|29
1716198600000|2024-05-20 09:50:00|11354.9|11349.9|11355.4|11350.4|11355.4|11350.4|11350.9|11345.9|10
1716198900000|2024-05-20 09:55:00|11354.9|11349.9|11354.9|11349.9|11356.9|11351.9|11353.4|11348.4|23
1716199200000|2024-05-20 10:00:00|11355.4|11350.4|11355.4|11350.4|11359.4|11354.4|11354.4|11349.4|24
1716199500000|2024-05-20 10:05:00|11355.9|11350.9|11355.4|11350.4|11356.9|11351.9|11352.9|11347.9|25
1716199800000|2024-05-20 10:10:00|11354.9|11349.9|11354.4|11349.4|11357.4|11352.4|11353.9|11348.9|18
1716200100000|2024-05-20 10:15:00|11354.9|11349.9|11354.9|11349.9|11355.9|11350.9|11351.9|11346.9|20
1716200400000|2024-05-20 10:20:00|11355.4|11350.4|11351.4|11346.4|11356.4|11351.4|11350.9|11345.9|8
1716200700000|2024-05-20 10:25:00|11351.9|11346.9|11348.4|11343.4|11351.9|11346.9|11347.9|11342.9|17
1716201000000|2024-05-20 10:30:00|11348.9|11343.9|11353.4|11348.4|11353.4|11348.4|11346.4|11341.4|30
1716201300000|2024-05-20 10:35:00|11353.9|11348.9|11352.4|11347.4|11356.4|11351.4|11352.4|11347.4|6
1716201600000|2024-05-20 10:40:00|11352.9|11347.9|11352.9|11347.9|11352.9|11347.9|11349.9|11344.9|14
1716201900000|2024-05-20 10:45:00|11353.4|11348.4|11352.4|11347.4|11354.9|11349.9|11350.9|11345.9|19
1716202200000|2024-05-20 10:50:00|11351.9|11346.9|11352.4|11347.4|11352.9|11347.9|11350.4|11345.4|14
1716202500000|2024-05-20 10:55:00|11351.9|11346.9|11349.9|11344.9|11352.4|11347.4|11349.4|11344.4|18
1716202800000|2024-05-20 11:00:00|11350.9|11345.9|11353.9|11348.9|11355.9|11350.9|11350.9|11345.9|25
1716203100000|2024-05-20 11:05:00|11353.4|11348.4|11350.9|11345.9|11353.4|11348.4|11350.9|11345.9|11
1716203400000|2024-05-20 11:10:00|11349.9|11344.9|11347.9|11342.9|11350.4|11345.4|11346.9|11341.9|17
1716203700000|2024-05-20 11:15:00|11348.4|11343.4|11347.4|11342.4|11351.4|11346.4|11346.9|11341.9|16
1716204000000|2024-05-20 11:20:00|11346.9|11341.9|11347.4|11342.4|11349.4|11344.4|11345.9|11340.9|17
1716204300000|2024-05-20 11:25:00|11346.9|11341.9|11347.4|11342.4|11350.4|11345.4|11346.9|11341.9|12
1716204600000|2024-05-20 11:30:00|11347.9|11342.9|11349.4|11344.4|11351.4|11346.4|11347.4|11342.4|11
1716204900000|2024-05-20 11:35:00|11348.9|11343.9|11346.4|11341.4|11348.9|11343.9|11344.9|11339.9|17
1716205200000|2024-05-20 11:40:00|11348.4|11343.4|11346.9|11341.9|11349.9|11344.9|11346.9|11341.9|7
1716205500000|2024-05-20 11:45:00|11347.9|11342.9|11347.4|11342.4|11348.9|11343.9|11344.9|11339.9|29
1716205800000|2024-05-20 11:50:00|11346.9|11341.9|11345.4|11340.4|11347.4|11342.4|11342.4|11337.4|30
1716206100000|2024-05-20 11:55:00|11345.9|11340.9|11348.4|11343.4|11348.4|11343.4|11345.9|11340.9|13
1716206400000|2024-05-20 12:00:00|11347.9|11342.9|11349.4|11344.4|11354.9|11349.9|11347.9|11342.9|67
1716206700000|2024-05-20 12:05:00|11349.9|11344.9|11351.9|11346.9|11352.9|11347.9|11349.4|11344.4|20
1716207000000|2024-05-20 12:10:00|11351.4|11346.4|11348.9|11343.9|11353.9|11348.9|11347.9|11342.9|35
1716207300000|2024-05-20 12:15:00|11349.9|11344.9|11354.4|11349.4|11354.4|11349.4|11349.4|11344.4|47
1716207600000|2024-05-20 12:20:00|11354.9|11349.9|11348.4|11343.4|11355.4|11350.4|11348.4|11343.4|43
1716207900000|2024-05-20 12:25:00|11347.9|11342.9|11347.4|11342.4|11348.9|11343.9|11345.9|11340.9|22
1716208200000|2024-05-20 12:30:00|11346.9|11341.9|11346.4|11341.4|11347.4|11342.4|11344.4|11339.4|19
1716208500000|2024-05-20 12:35:00|11345.9|11340.9|11349.4|11344.4|11350.4|11345.4|11343.4|11338.4|20
1716208800000|2024-05-20 12:40:00|11349.9|11344.9|11357.4|11352.4|11358.9|11353.9|11348.9|11343.9|20
1716209100000|2024-05-20 12:45:00|11357.9|11352.9|11368.4|11363.4|11368.4|11363.4|11357.9|11352.9|26
1716209400000|2024-05-20 12:50:00|11368.9|11363.9|11369.4|11364.4|11372.9|11367.9|11367.4|11362.4|25
1716209700000|2024-05-20 12:55:00|11368.9|11363.9|11373.4|11368.4|11375.4|11370.4|11367.9|11362.9|28
1716210000000|2024-05-20 13:00:00|11373.9|11368.9|11366.4|11361.4|11374.4|11369.4|11365.9|11360.9|13
1716210300000|2024-05-20 13:05:00|11366.9|11361.9|11360.4|11355.4|11366.9|11361.9|11359.9|11354.9|11
1716210600000|2024-05-20 13:10:00|11359.9|11354.9|11360.4|11355.4|11360.9|11355.9|11357.9|11352.9|13
1716210900000|2024-05-20 13:15:00|11359.9|11354.9|11366.9|11361.9|11367.9|11362.9|11359.4|11354.4|27
1716211200000|2024-05-20 13:20:00|11366.4|11361.4|11360.4|11355.4|11368.4|11363.4|11358.9|11353.9|13
1716211500000|2024-05-20 13:25:00|11359.9|11354.9|11357.4|11352.4|11361.4|11356.4|11354.9|11349.9|11
1716211800000|2024-05-20 13:30:00|11357.9|11352.9|11354.4|11349.4|11360.4|11355.4|11351.4|11346.4|22
1716212100000|2024-05-20 13:35:00|11353.9|11348.9|11349.4|11344.4|11353.9|11348.9|11347.9|11342.9|46
1716212400000|2024-05-20 13:40:00|11348.9|11343.9|11346.4|11341.4|11348.9|11343.9|11342.4|11337.4|19
1716212700000|2024-05-20 13:45:00|11345.9|11340.9|11347.4|11342.4|11349.9|11344.9|11344.9|11339.9|15
1716213000000|2024-05-20 13:50:00|11347.9|11342.9|11349.4|11344.4|11353.4|11348.4|11347.9|11342.9|20
1716213300000|2024-05-20 13:55:00|11348.9|11343.9|11353.9|11348.9|11354.4|11349.4|11346.4|11341.4|24
1716213600000|2024-05-20 14:00:00|11352.9|11347.9|11351.4|11346.4|11353.4|11348.4|11347.4|11342.4|20
1716213900000|2024-05-20 14:05:00|11352.4|11347.4|11349.9|11344.9|11352.4|11347.4|11345.4|11340.4|21
1716214200000|2024-05-20 14:10:00|11349.8|11344.8|11346.3|11341.3|11350.3|11345.3|11345.3|11340.3|13
1716214500000|2024-05-20 14:15:00|11345.8|11340.8|11349.3|11344.3|11350.3|11345.3|11344.3|11339.3|29
1716214800000|2024-05-20 14:20:00|11349.8|11344.8|11347.8|11342.8|11349.8|11344.8|11346.8|11341.8|18
1716215100000|2024-05-20 14:25:00|11346.8|11341.8|11345.3|11340.3|11348.8|11343.8|11342.8|11337.8|33
1716215400000|2024-05-20 14:30:00|11344.8|11339.8|11343.3|11338.3|11345.3|11340.3|11340.8|11335.8|16
1716215700000|2024-05-20 14:35:00|11342.8|11337.8|11343.8|11338.8|11347.8|11342.8|11341.8|11336.8|35
1716216000000|2024-05-20 14:40:00|11344.3|11339.3|11353.3|11348.3|11353.8|11348.8|11343.8|11338.8|16
1716216300000|2024-05-20 14:45:00|11353.8|11348.8|11353.3|11348.3|11356.8|11351.8|11351.8|11346.8|30
1716216600000|2024-05-20 14:50:00|11353.8|11348.8|11348.3|11343.3|11355.3|11350.3|11348.3|11343.3|18
1716216900000|2024-05-20 14:55:00|11348.8|11343.8|11348.3|11343.3|11349.8|11344.8|11344.3|11339.3|23
1716217200000|2024-05-20 15:00:00|11347.8|11342.8|11347.3|11342.3|11351.8|11346.8|11345.3|11340.3|65
1716217500000|2024-05-20 15:05:00|11347.8|11342.8|11350.3|11345.3|11350.3|11345.3|11345.3|11340.3|18
1716217800000|2024-05-20 15:10:00|11350.8|11345.8|11349.8|11344.8|11351.3|11346.3|11348.8|11343.8|30
1716218100000|2024-05-20 15:15:00|11350.3|11345.3|11348.3|11343.3|11350.3|11345.3|11346.8|11341.8|57
1716218400000|2024-05-20 15:20:00|11347.8|11342.8|11343.8|11338.8|11347.8|11342.8|11341.8|11336.8|32
1716218700000|2024-05-20 15:25:00|11342.8|11337.8|11343.8|11338.8|11346.8|11341.8|11341.8|11336.8|163
1716219000000|2024-05-20 15:30:00|11344.3|11338.3|11343.3|11336.3|11345.3|11338.3|11339.3|11332.3|182
1716219300000|2024-05-20 15:35:00|11342.3|11335.3|11341.3|11334.3|11344.3|11337.3|11337.3|11331.3|87
1716219600000|2024-05-20 15:40:00|11340.3|11333.3|11334.3|11328.3|11340.3|11334.3|11334.3|11328.3|21
1716219900000|2024-05-20 15:45:00|11335.3|11329.3|11330.3|11323.3|11335.3|11329.3|11330.3|11323.3|10
1716220200000|2024-05-20 15:50:00|11331.3|11324.3|11329.3|11323.3|11331.3|11324.3|11329.3|11322.3|4
1716220500000|2024-05-20 15:55:00|11328.3|11322.3|11331.3|11324.3|11331.3|11324.3|11327.3|11321.3|14
1716220800000|2024-05-20 16:00:00|11330.3|11323.3|11332.3|11325.3|11332.3|11325.3|11329.3|11323.3|8
1716221100000|2024-05-20 16:05:00|11331.3|11324.3|11330.3|11323.3|11331.3|11324.3|11330.3|11323.3|2
1716221400000|2024-05-20 16:10:00|11329.3|11322.3|11329.3|11322.3|11329.3|11323.3|11328.3|11322.3|5
1716221700000|2024-05-20 16:15:00|11328.3|11323.3|11328.3|11321.3|11329.3|11323.3|11328.3|11321.3|2
1716222000000|2024-05-20 16:20:00|11327.3|11322.3|11328.3|11321.3|11328.3|11322.3|11327.3|11320.3|0
1716222300000|2024-05-20 16:25:00|11327.3|11320.3|11326.3|11319.3|11327.3|11320.3|11325.3|11319.3|11
1716222600000|2024-05-20 16:30:00|11327.3|11320.3|11327.3|11320.3|11327.3|11320.3|11326.3|11319.3|2
1716222900000|2024-05-20 16:35:00|11326.3|11319.3|11330.3|11323.3|11331.3|11324.3|11326.3|11319.3|11
1716223200000|2024-05-20 16:40:00|11329.3|11322.3|11331.3|11324.3|11331.3|11325.3|11329.3|11322.3|3
1716223500000|2024-05-20 16:45:00|11330.3|11325.3|11331.3|11324.3|11331.3|11325.3|11330.3|11324.3|1
1716223800000|2024-05-20 16:50:00|11332.3|11325.3|11333.3|11326.3|11333.3|11327.3|11332.3|11324.3|6
1716224100000|2024-05-20 16:55:00|11332.3|11325.3|11333.3|11326.3|11333.3|11327.3|11332.3|11325.3|1
1716224400000|2024-05-20 17:00:00|11332.3|11325.3|11333.3|11326.3|11333.3|11326.3|11332.3|11325.3|1
1716224700000|2024-05-20 17:05:00|11332.3|11325.3|11334.3|11327.3|11334.3|11327.3|11331.3|11325.3|2
1716225000000|2024-05-20 17:10:00|11333.3|11326.3|11331.3|11324.3|11333.3|11326.3|11330.3|11324.3|10
1716225300000|2024-05-20 17:15:00|11332.3|11325.3|11329.3|11322.3|11332.3|11325.3|11329.3|11322.3|15
1716225600000|2024-05-20 17:20:00|11328.3|11321.3|11325.3|11318.3|11328.3|11321.3|11324.3|11318.3|3
1716225900000|2024-05-20 17:25:00|11324.3|11317.3|11318.3|11311.3|11325.3|11318.3|11316.3|11309.3|17
1716226200000|2024-05-20 17:30:00|11317.3|11310.3|11317.3|11310.3|11318.3|11311.3|11316.3|11309.3|2
1716226500000|2024-05-20 17:35:00|11318.3|11311.3|11319.3|11312.3|11319.3|11312.3|11317.3|11311.3|9
1716226800000|2024-05-20 17:40:00|11318.3|11311.3|11319.3|11312.3|11319.3|11312.3|11316.3|11310.3|5
1716227100000|2024-05-20 17:45:00|11320.3|11311.3|11317.3|11310.3|11320.3|11311.3|11317.3|11310.3|1
1716227400000|2024-05-20 17:50:00|11315.3|11309.3|11314.3|11306.3|11317.3|11310.3|11313.3|11306.3|21
1716227700000|2024-05-20 17:55:00|11313.3|11305.3|11316.6|11304.6|11316.6|11306.8|11311.3|11300.3|9
1716228000000|2024-05-20 18:00:00|11314.8|11302.8|11314.8|11302.8|11316.6|11304.6|11314.8|11302.8|0
1716228300000|2024-05-20 18:05:00|11313|11301|11309.4|11297.4|11313|11301|11303.9|11291.9|0
1716228600000|2024-05-20 18:10:00|11309.3|11297.3|11309.4|11297.4|11311.2|11299.2|11309.3|11297.3|0
1716228900000|2024-05-20 18:15:00|11311.1|11299.1|11312.8|11300.8|11314.6|11302.6|11309.4|11297.4|0
1716229200000|2024-05-20 18:20:00|11312.9|11300.9|11312.8|11300.8|11314.6|11302.6|11312.8|11300.8|0
1716229500000|2024-05-20 18:25:00|11312.9|11300.9|11316.5|11304.5|11316.5|11304.5|11312.8|11300.8|0
1716229800000|2024-05-20 18:30:00|11318.2|11306.2|11318.2|11306.2|11320.1|11308.1|11316.5|11304.5|0
1716230100000|2024-05-20 18:35:00|11318.3|11306.3|11320|11308|11320.1|11308.1|11318.2|11306.2|0
1716230400000|2024-05-20 18:40:00|11320.1|11308.1|11320.1|11308.1|11320.1|11308.1|11320|11308|0
1716230700000|2024-05-20 18:45:00|11320|11308|11318.3|11306.3|11320|11308|11318.2|11306.2|0
1716231000000|2024-05-20 18:50:00|11318.2|11306.2|11316.5|11304.5|11318.3|11306.3|11316.4|11304.4|0
1716231300000|2024-05-20 18:55:00|11316.4|11304.4|11314.6|11302.6|11316.5|11304.5|11314.6|11302.6|0
1716231600000|2024-05-20 19:00:00|11314.7|11302.7|11314.7|11302.7|11316.4|11304.4|11312.8|11300.8|0
1716231900000|2024-05-20 19:05:00|11314.6|11302.6|11318.2|11306.2|11318.2|11306.2|11314.6|11302.6|0
1716232200000|2024-05-20 19:10:00|11320|11308|11318.3|11306.3|11320|11308|11318.2|11306.2|0
1716232500000|2024-05-20 19:15:00|11318.4|11306.4|11318.3|11306.3|11320.1|11308.1|11318.2|11306.2|0
1716232800000|2024-05-20 19:20:00|11318.2|11306.2|11318.2|11306.2|11318.3|11306.3|11316.5|11304.5|0
1716233100000|2024-05-20 19:25:00|11316.5|11304.5|11318.3|11306.3|11318.3|11306.3|11316.4|11304.4|0
1716233400000|2024-05-20 19:30:00|11316.6|11304.6|11311.3|11299.3|11316.6|11304.6|11311.2|11299.2|0
1716233700000|2024-05-20 19:35:00|11313|11301|11311.3|11299.3|11313.1|11301.1|11311.2|11299.2|0
1716234000000|2024-05-20 19:40:00|11311.4|11299.4|11311.2|11299.2|11313.1|11301.1|11309.5|11297.5|0
1716234300000|2024-05-20 19:45:00|11314.6|11302.6|11312.8|11300.8|11314.7|11302.7|11311|11299|0
1716234600000|2024-05-20 19:50:00|11312.7|11300.7|11312.8|11300.8|11314.6|11302.6|11311|11299|0
1716234900000|2024-05-20 19:55:00|11312.7|11300.7|11316.4|11304.4|11316.5|11304.5|11312.7|11300.7|0
1716235200000|2024-05-20 20:00:00|11317.7|11305.7|11318.2|11306.2|11322.3|11310.3|11317.7|11305.7|0
1716235500000|2024-05-20 20:05:00|11317.7|11305.7|11314.6|11302.6|11317.7|11305.7|11313.9|11301.9|0
1716235800000|2024-05-20 20:10:00|11314.3|11302.3|11313|11301|11314.6|11302.6|11312.1|11300.1|0
1716236100000|2024-05-20 20:15:00|11312.7|11300.7|11314.6|11302.6|11314.6|11302.6|11312.7|11300.7|0
1716236400000|2024-05-20 20:20:00|11314.3|11302.3|11313.4|11301.4|11314.3|11302.3|11313|11301|0
1716236700000|2024-05-20 20:25:00|11310.5|11298.5|11311|11299|11311|11299|11310.1|11298.1|0
1716237000000|2024-05-20 20:30:00|11311.4|11299.4|11312.2|11300.2|11312.2|11300.2|11311.4|11299.4|0
1716237300000|2024-05-20 20:35:00|11311.7|11299.7|11312.2|11300.2|11312.2|11300.2|11311.7|11299.7|0
1716237600000|2024-05-20 20:40:00|11311.7|11299.7|11311.7|11299.7|11312.6|11300.6|11311.7|11299.7|0
1716237900000|2024-05-20 20:45:00|11311.4|11299.4|11312.2|11300.2|11312.2|11300.2|11311|11299|0
1716238200000|2024-05-20 20:50:00|11312.3|11300.3|11313.5|11301.5|11313.9|11301.9|11312.2|11300.2|0
1716238500000|2024-05-20 20:55:00|11313.1|11301.1|11312.8|11300.8|11313.7|11301.7|11312.4|11300.4|0
1716238800000|2024-05-20 21:00:00|11313.1|11301.1|11313.9|11301.9|11314.2|11302.2|11312.6|11300.6|0
1716239100000|2024-05-20 21:05:00|11313.8|11301.8|11313.9|11301.9|11313.9|11301.9|11313.5|11301.5|0
1716239400000|2024-05-20 21:10:00|11313.8|11301.8|11313.5|11301.5|11313.9|11301.9|11313|11301|0
1716239700000|2024-05-20 21:15:00|11313.3|11301.3|11313.1|11301.1|11313.5|11301.5|11313|11301|0
1716240000000|2024-05-20 21:20:00|11313.2|11301.2|11313.3|11301.3|11313.7|11301.7|11313|11301|0
1716240300000|2024-05-20 21:25:00|11313|11301|11313.5|11301.5|11313.5|11301.5|11313|11301|0
1716240600000|2024-05-20 21:30:00|11313.7|11301.7|11313.9|11301.9|11313.9|11301.9|11313.7|11301.7|0
1716241200000|2024-05-20 21:40:00|11313.7|11301.7|11313.7|11301.7|11313.7|11301.7|11313.7|11301.7|0
1716242100000|2024-05-20 21:55:00|11313.9|11301.9|11313.9|11301.9|11313.9|11301.9|11313.7|11301.7|0
1716242400000|2024-05-20 22:00:00|11313.8|11301.8|11314.4|11302.4|11315.5|11303.5|11312.1|11300.1|0
1716242700000|2024-05-20 22:05:00|11314.6|11302.6|11313.9|11301.9|11314.8|11302.8|11313.5|11301.5|0
1716243000000|2024-05-20 22:10:00|11314.2|11302.2|11313.1|11301.1|11314.4|11302.4|11313.1|11301.1|0
1716243300000|2024-05-20 22:15:00|11312.6|11300.6|11313.1|11301.1|11313.5|11301.5|11312.6|11300.6|0
1716243600000|2024-05-20 22:20:00|11313.2|11301.2|11312.6|11300.6|11313.5|11301.5|11312.6|11300.6|0
1716243900000|2024-05-20 22:25:00|11313.1|11301.1|11312.2|11300.2|11313.1|11301.1|11311.7|11299.7|0
1716244200000|2024-05-20 22:30:00|11311.7|11299.7|11311.4|11299.4|11312.2|11300.2|11311.4|11299.4|0
1716244500000|2024-05-20 22:35:00|11311.7|11299.7|11310.5|11298.5|11311.7|11299.7|11310.5|11298.5|0
1716244800000|2024-05-20 22:40:00|11311|11299|11310.5|11298.5|11311.4|11299.4|11310.5|11298.5|0
1716245100000|2024-05-20 22:45:00|11310.4|11298.4|11309.7|11297.7|11310.5|11298.5|11309.7|11297.7|0
1716245400000|2024-05-20 22:50:00|11309.4|11297.4|11309.7|11297.7|11309.7|11297.7|11309.4|11297.4|0
1716245700000|2024-05-20 22:55:00|11309.4|11297.4|11310.5|11298.5|11310.5|11298.5|11309.4|11297.4|0
1716246000000|2024-05-20 23:00:00|11310.8|11298.8|11310.5|11298.5|11310.8|11298.8|11309.7|11297.7|0
1716246300000|2024-05-20 23:05:00|11310.8|11298.8|11311|11299|11311.7|11299.7|11310.5|11298.5|0
1716246600000|2024-05-20 23:10:00|11311.4|11299.4|11311.7|11299.7|11311.7|11299.7|11311|11299|0
1716246900000|2024-05-20 23:15:00|11312.2|11300.2|11311.4|11299.4|11312.2|11300.2|11311.4|11299.4|0
1716247200000|2024-05-20 23:20:00|11311.3|11299.3|11311|11299|11311.4|11299.4|11311|11299|0
1716247500000|2024-05-20 23:25:00|11311.4|11299.4|11311|11299|11311.4|11299.4|11311|11299|0
1716247800000|2024-05-20 23:30:00|11310.5|11298.5|11310.5|11298.5|11311|11299|11310.1|11298.1|0
1716248100000|2024-05-20 23:35:00|11311|11299|11310.5|11298.5|11311.4|11299.4|11310.5|11298.5|0
1716248400000|2024-05-20 23:40:00|11310.3|11298.3|11311|11299|11311|11299|11310.1|11298.1|0
1716248700000|2024-05-20 23:45:00|11310.5|11298.5|11311.4|11299.4|11311.7|11299.7|11310.5|11298.5|0
1716249000000|2024-05-20 23:50:00|11311.5|11299.5|11312.2|11300.2|11312.6|11300.6|11311.4|11299.4|0
1716249300000|2024-05-20 23:55:00|11312.3|11300.3|11312.6|11300.6|11312.6|11300.6|11311.7|11299.7|0
1716249600000|2024-05-21 00:00:00|11313.1|11301.1|11310.9|11298.9|11313.1|11301.1|11309.6|11297.6|0
1716249900000|2024-05-21 00:05:00|11311.4|11299.4|11311.4|11299.4|11312.7|11300.7|11310|11298|0
1716250200000|2024-05-21 00:10:00|11311.8|11299.8|11311.4|11299.4|11311.8|11299.8|11311.4|11299.4|0
1716250500000|2024-05-21 00:15:00|11311.6|11299.6|11310.1|11298.1|11311.8|11299.8|11308.3|11296.3|0
1716250800000|2024-05-21 00:20:00|11310|11298|11310|11298|11310.1|11298.1|11310|11298|0
1716251100000|2024-05-21 00:25:00|11308.3|11296.3|11308.3|11296.3|11308.3|11296.3|11308.3|11296.3|0
1716251400000|2024-05-21 00:30:00|11310|11298|11310.1|11298.1|11310.1|11298.1|11310|11298|0
1716251700000|2024-05-21 00:35:00|11311.8|11299.8|11311.8|11299.8|11313.6|11301.6|11311.8|11299.8|0
1716252000000|2024-05-21 00:40:00|11311.9|11299.9|11311.8|11299.8|11311.9|11299.9|11311.8|11299.8|0
1716252300000|2024-05-21 00:45:00|11313.5|11301.5|11313.5|11301.5|11313.6|11301.6|11313.5|11301.5|0
1716252600000|2024-05-21 00:50:00|11311.8|11299.8|11311.8|11299.8|11311.8|11299.8|11310.1|11298.1|0
1716252900000|2024-05-21 00:55:00|11310.1|11298.1|11310.1|11298.1|11310.1|11298.1|11310.1|11298.1|0
1716253200000|2024-05-21 01:00:00|11308.3|11296.3|11308.3|11296.3|11308.3|11296.3|11306.5|11294.5|0
1716253500000|2024-05-21 01:05:00|11306.5|11294.5|11308.3|11296.3|11308.3|11296.3|11306.5|11294.5|0
1716253800000|2024-05-21 01:10:00|11306.5|11294.5|11306.5|11294.5|11306.5|11294.5|11306.5|11294.5|0
1716254100000|2024-05-21 01:15:00|11306.6|11294.6|11308.3|11296.3|11308.3|11296.3|11306.5|11294.5|0
1716254400000|2024-05-21 01:20:00|11310|11298|11310|11298|11310.1|11298.1|11310|11298|0
1716254700000|2024-05-21 01:25:00|11308.3|11296.3|11306.5|11294.5|11308.3|11296.3|11306.5|11294.5|0
1716255000000|2024-05-21 01:30:00|11304.8|11292.8|11303|11291|11304.8|11292.8|11303|11291|0
1716255300000|2024-05-21 01:35:00|11304.8|11292.8|11304.8|11292.8|11304.8|11292.8|11304.8|11292.8|0
1716255600000|2024-05-21 01:40:00|11306.6|11294.6|11304.8|11292.8|11306.6|11294.6|11303.1|11291.1|0
1716255900000|2024-05-21 01:45:00|11303.1|11291.1|11303.1|11291.1|11304.8|11292.8|11303.1|11291.1|0
1716256200000|2024-05-21 01:50:00|11304.8|11292.8|11303.1|11291.1|11304.8|11292.8|11303.1|11291.1|0
1716256500000|2024-05-21 01:55:00|11303|11291|11301.3|11289.3|11303|11291|11301.3|11289.3|0
1716256800000|2024-05-21 02:00:00|11303|11291|11301.3|11289.3|11303|11291|11301.3|11289.3|0
1716257400000|2024-05-21 02:10:00|11299.6|11287.6|11297.9|11285.9|11299.6|11287.6|11297.8|11285.8|0
1716257700000|2024-05-21 02:15:00|11296.2|11284.2|11294.4|11282.4|11297.9|11285.9|11294.4|11282.4|0
1716258000000|2024-05-21 02:20:00|11294.5|11282.5|11296.2|11284.2|11298|11286|11294.5|11282.5|0
1716258300000|2024-05-21 02:25:00|11298|11286|11296.2|11284.2|11298|11286|11296.2|11284.2|0
1716258600000|2024-05-21 02:30:00|11294.5|11282.5|11294.5|11282.5|11294.5|11282.5|11294.5|11282.5|0
1716258900000|2024-05-21 02:35:00|11292.7|11280.7|11292.7|11280.7|11292.7|11280.7|11292.7|11280.7|0
1716259200000|2024-05-21 02:40:00|11294.5|11282.5|11294.5|11282.5|11295.3|11283.3|11294.5|11282.5|0
1716259500000|2024-05-21 02:45:00|11292.7|11280.7|11292.7|11280.7|11292.7|11280.7|11292.7|11280.7|0
1716259800000|2024-05-21 02:50:00|11293.6|11281.6|11292.7|11280.7|11293.6|11281.6|11292.7|11280.7|0
1716260400000|2024-05-21 03:00:00|11294.5|11282.5|11294.5|11282.5|11294.5|11282.5|11294.5|11282.5|0
1716260700000|2024-05-21 03:05:00|11296.2|11284.2|11296.2|11284.2|11297.9|11285.9|11296.2|11284.2|0
1716261000000|2024-05-21 03:10:00|11298|11286|11296.2|11284.2|11298|11286|11296.2|11284.2|0
1716261300000|2024-05-21 03:15:00|11297.1|11285.1|11298|11286|11298|11286|11296.2|11284.2|0
1716261600000|2024-05-21 03:20:00|11296.2|11284.2|11298|11286|11298|11286|11296.2|11284.2|0
1716262500000|2024-05-21 03:35:00|11296.2|11284.2|11296.2|11284.2|11296.2|11284.2|11296.2|11284.2|0
1716262800000|2024-05-21 03:40:00|11295.3|11283.3|11296.2|11284.2|11296.2|11284.2|11294.5|11282.5|0
1716263400000|2024-05-21 03:50:00|11298|11286|11298|11286|11298|11286|11298|11286|0
1716264600000|2024-05-21 04:10:00|11298.9|11286.9|11298|11286|11299.7|11287.7|11298|11286|0
1716264900000|2024-05-21 04:15:00|11298.9|11286.9|11298|11286|11298.9|11286.9|11298|11286|0
1716265200000|2024-05-21 04:20:00|11299.7|11287.7|11299.7|11287.7|11299.8|11287.8|11299.7|11287.7|0
1716265800000|2024-05-21 04:30:00|11299.8|11287.8|11299.7|11287.7|11301.5|11289.5|11299.7|11287.7|0
1716266100000|2024-05-21 04:35:00|11299.8|11287.8|11301.5|11289.5|11301.5|11289.5|11299.7|11287.7|0
1716266400000|2024-05-21 04:40:00|11303.2|11291.2|11301.5|11289.5|11303.2|11291.2|11301.5|11289.5|0
1716266700000|2024-05-21 04:45:00|11300.6|11288.6|11299.8|11287.8|11301.5|11289.5|11299.8|11287.8|0
1716267000000|2024-05-21 04:50:00|11299.7|11287.7|11299.7|11287.7|11301.5|11289.5|11299.7|11287.7|0
1716267300000|2024-05-21 04:55:00|11301.5|11289.5|11301.5|11289.5|11301.5|11289.5|11301.5|11289.5|0
1716267600000|2024-05-21 05:00:00|11302.4|11290.4|11301.5|11289.5|11303.2|11291.2|11301.5|11289.5|0
1716267900000|2024-05-21 05:05:00|11302.4|11290.4|11303.2|11291.2|11305|11293|11301.5|11289.5|0
1716268200000|2024-05-21 05:10:00|11303.3|11291.3|11301.5|11289.5|11303.3|11291.3|11301.5|11289.5|0
1716268800000|2024-05-21 05:20:00|11299.7|11287.7|11301.5|11289.5|11301.5|11289.5|11299.7|11287.7|0
1716269100000|2024-05-21 05:25:00|11299.8|11287.8|11301.3|11289.3|11301.3|11289.3|11299.6|11287.6|0
1716269400000|2024-05-21 05:30:00|11302.2|11290.2|11301.3|11289.3|11303.1|11291.1|11301.3|11289.3|0
1716269700000|2024-05-21 05:35:00|11299.6|11287.6|11301.3|11289.3|11301.4|11289.4|11299.6|11287.6|0
1716270000000|2024-05-21 05:40:00|11300.5|11288.5|11301|11289|11301.3|11289.3|11299.6|11287.6|0
1716270300000|2024-05-21 05:45:00|11299.3|11287.3|11299.3|11287.3|11301|11289|11299.3|11287.3|0
1716270600000|2024-05-21 05:50:00|11301|11289|11301|11289|11301|11289|11299.2|11287.2|0
1716270900000|2024-05-21 05:55:00|11299.2|11287.2|11299.2|11287.2|11301|11289|11297.4|11285.4|0
1716271200000|2024-05-21 06:00:00|11296.3|11291.3|11308.8|11303.8|11310.3|11305.3|11295.8|11290.8|30
1716271500000|2024-05-21 06:05:00|11309.3|11304.3|11315.3|11310.3|11317.3|11312.3|11308.8|11303.8|14
1716271800000|2024-05-21 06:10:00|11315.8|11310.8|11316.3|11311.3|11318.8|11313.8|11314.8|11309.8|13
1716272100000|2024-05-21 06:15:00|11314.8|11309.8|11316.3|11311.3|11316.3|11311.3|11314.8|11309.8|2
1716272400000|2024-05-21 06:20:00|11314.8|11309.8|11318.3|11313.3|11318.3|11313.3|11314.8|11309.8|13
1716272700000|2024-05-21 06:25:00|11317.8|11312.8|11320.3|11315.3|11320.8|11315.8|11317.8|11312.8|7
1716273000000|2024-05-21 06:30:00|11318.8|11313.8|11319.3|11314.3|11319.3|11314.3|11317.8|11312.8|7
1716273300000|2024-05-21 06:35:00|11317.3|11312.3|11318.3|11313.3|11318.3|11313.3|11317.3|11312.3|2
1716273600000|2024-05-21 06:40:00|11317.8|11312.8|11316.8|11311.8|11317.8|11312.8|11316.3|11311.3|3
1716273900000|2024-05-21 06:45:00|11316.3|11311.3|11309.8|11304.8|11316.3|11311.3|11309.8|11304.8|3
1716274200000|2024-05-21 06:50:00|11308.8|11303.8|11304.8|11299.8|11308.8|11303.8|11304.8|11299.8|3
1716274500000|2024-05-21 06:55:00|11305.3|11300.3|11324.8|11319.8|11325.3|11320.3|11305.3|11300.3|44
1716274800000|2024-05-21 07:00:00|11326.3|11321.3|11319.3|11314.3|11333.3|11328.3|11318.3|11313.3|445
1716275100000|2024-05-21 07:05:00|11318.8|11313.8|11314.3|11309.3|11324.8|11319.8|11314.3|11309.3|133
1716275400000|2024-05-21 07:10:00|11314.8|11309.8|11326.3|11321.3|11326.8|11321.8|11308.8|11303.8|133
1716275700000|2024-05-21 07:15:00|11326.8|11321.8|11336.3|11331.3|11337.8|11332.8|11325.3|11320.3|117
1716276000000|2024-05-21 07:20:00|11337.3|11332.3|11354.3|11349.3|11354.3|11349.3|11336.3|11331.3|154
1716276300000|2024-05-21 07:25:00|11354.8|11349.8|11350.8|11345.8|11355.8|11350.8|11347.3|11342.3|85
1716276600000|2024-05-21 07:30:00|11351.8|11346.8|11355.8|11350.8|11357.3|11352.3|11350.8|11345.8|124
1716276900000|2024-05-21 07:35:00|11355.3|11350.3|11361.3|11356.3|11364.3|11359.3|11353.3|11348.3|106
1716277200000|2024-05-21 07:40:00|11361.8|11356.8|11370.3|11365.3|11370.3|11365.3|11358.8|11353.8|139
1716277500000|2024-05-21 07:45:00|11369.8|11364.8|11365.8|11360.8|11370.8|11365.8|11360.3|11355.3|94
1716277800000|2024-05-21 07:50:00|11366.3|11361.3|11368.3|11363.3|11368.3|11363.3|11361.3|11356.3|74
1716278100000|2024-05-21 07:55:00|11367.8|11362.8|11365.8|11360.8|11368.3|11363.3|11360.3|11355.3|82
1716278400000|2024-05-21 08:00:00|11364.8|11359.8|11373.8|11368.8|11374.3|11369.3|11360.8|11355.8|76
1716278700000|2024-05-21 08:05:00|11373.3|11368.3|11369.8|11364.8|11373.8|11368.8|11368.8|11363.8|82
1716279000000|2024-05-21 08:10:00|11370.3|11365.3|11359.3|11354.3|11370.8|11365.8|11358.3|11353.3|38
1716279300000|2024-05-21 08:15:00|11358.3|11353.3|11361.8|11356.8|11365.8|11360.8|11356.8|11351.8|49
1716279600000|2024-05-21 08:20:00|11362.3|11357.3|11349.8|11344.8|11362.8|11357.8|11349.3|11344.3|90
1716279900000|2024-05-21 08:25:00|11350.3|11345.3|11344.8|11339.8|11352.3|11347.3|11343.8|11338.8|82
1716280200000|2024-05-21 08:30:00|11345.3|11340.3|11335.8|11330.8|11345.8|11340.8|11335.8|11330.8|36
1716280500000|2024-05-21 08:35:00|11336.3|11331.3|11337.8|11332.8|11341.8|11336.8|11334.8|11329.8|33
1716280800000|2024-05-21 08:40:00|11337.3|11332.3|11329.8|11324.8|11337.3|11332.3|11329.3|11324.3|32
1716281100000|2024-05-21 08:45:00|11330.3|11325.3|11336.8|11331.8|11338.8|11333.8|11329.3|11324.3|54
1716281400000|2024-05-21 08:50:00|11336.3|11331.3|11340.8|11335.8|11342.3|11337.3|11334.8|11329.8|23
1716281700000|2024-05-21 08:55:00|11340.3|11335.3|11341.8|11336.8|11342.8|11337.8|11337.3|11332.3|12
1716282000000|2024-05-21 09:00:00|11341.3|11336.3|11333.8|11328.8|11341.3|11336.3|11333.3|11328.3|34
1716282300000|2024-05-21 09:05:00|11333.3|11328.3|11335.3|11330.3|11338.3|11333.3|11333.3|11328.3|28
1716282600000|2024-05-21 09:10:00|11334.3|11329.3|11331.3|11326.3|11337.3|11332.3|11329.3|11324.3|34
1716282900000|2024-05-21 09:15:00|11330.8|11325.8|11320.8|11315.8|11330.8|11325.8|11320.8|11315.8|38
1716283200000|2024-05-21 09:20:00|11321.3|11316.3|11317.8|11312.8|11321.3|11316.3|11316.8|11311.8|30
1716283500000|2024-05-21 09:25:00|11318.3|11313.3|11317.3|11312.3|11321.3|11316.3|11316.3|11311.3|27
1716283800000|2024-05-21 09:30:00|11317.8|11312.8|11317.3|11312.3|11319.3|11314.3|11315.8|11310.8|23
1716284100000|2024-05-21 09:35:00|11317.8|11312.8|11315.8|11310.8|11317.8|11312.8|11311.8|11306.8|44
1716284400000|2024-05-21 09:40:00|11316.3|11311.3|11311.3|11306.3|11316.8|11311.8|11307.8|11302.8|19
1716284700000|2024-05-21 09:45:00|11311.8|11306.8|11308.8|11303.8|11312.8|11307.8|11308.8|11303.8|22
1716285000000|2024-05-21 09:50:00|11309.3|11304.3|11302.3|11297.3|11312.3|11307.3|11301.3|11296.3|37
1716285300000|2024-05-21 09:55:00|11303.3|11298.3|11297.3|11292.3|11305.3|11300.3|11295.8|11290.8|72
1716285600000|2024-05-21 10:00:00|11298.3|11293.3|11310.3|11305.3|11310.3|11305.3|11295.3|11290.3|19
1716285900000|2024-05-21 10:05:00|11309.8|11304.8|11305.8|11300.8|11309.8|11304.8|11302.8|11297.8|20
1716286200000|2024-05-21 10:10:00|11306.3|11301.3|11310.8|11305.8|11310.8|11305.8|11305.8|11300.8|9
1716286500000|2024-05-21 10:15:00|11310.3|11305.3|11313.8|11308.8|11313.8|11308.8|11309.8|11304.8|9
1716286800000|2024-05-21 10:20:00|11313.3|11308.3|11317.8|11312.8|11318.8|11313.8|11311.8|11306.8|15
1716287100000|2024-05-21 10:25:00|11317.3|11312.3|11318.8|11313.8|11321.8|11316.8|11316.8|11311.8|18
1716287400000|2024-05-21 10:30:00|11318.3|11313.3|11320.8|11315.8|11321.3|11316.3|11317.3|11312.3|17
1716287700000|2024-05-21 10:35:00|11320.3|11315.3|11324.8|11319.8|11324.8|11319.8|11319.3|11314.3|10
1716288000000|2024-05-21 10:40:00|11325.3|11320.3|11322.8|11317.8|11325.8|11320.8|11321.8|11316.8|17
1716288300000|2024-05-21 10:45:00|11322.3|11317.3|11317.8|11312.8|11323.8|11318.8|11317.3|11312.3|12
1716288600000|2024-05-21 10:50:00|11317.3|11312.3|11317.3|11312.3|11317.8|11312.8|11313.8|11308.8|6
1716288900000|2024-05-21 10:55:00|11316.8|11311.8|11315.8|11310.8|11316.8|11311.8|11312.3|11307.3|12
1716289200000|2024-05-21 11:00:00|11317.8|11312.8|11312.8|11307.8|11319.3|11314.3|11312.3|11307.3|6
1716289500000|2024-05-21 11:05:00|11313.3|11308.3|11312.8|11307.8|11316.8|11311.8|11312.8|11307.8|18
1716289800000|2024-05-21 11:10:00|11313.3|11308.3|11311.3|11306.3|11313.8|11308.8|11309.8|11304.8|81
1716290100000|2024-05-21 11:15:00|11310.8|11305.8|11308.8|11303.8|11313.8|11308.8|11308.8|11303.8|39
1716290400000|2024-05-21 11:20:00|11308.3|11303.3|11312.3|11307.3|11312.3|11307.3|11305.8|11300.8|26
1716290700000|2024-05-21 11:25:00|11312.8|11307.8|11312.8|11307.8|11316.8|11311.8|11311.8|11306.8|11
1716291000000|2024-05-21 11:30:00|11312.3|11307.3|11310.8|11305.8|11315.8|11310.8|11310.8|11305.8|16
1716291300000|2024-05-21 11:35:00|11311.3|11306.3|11307.8|11302.8|11313.8|11308.8|11306.3|11301.3|12
1716291600000|2024-05-21 11:40:00|11309.2|11304.2|11310.2|11305.2|11311.2|11306.2|11308.2|11303.2|4
1716291900000|2024-05-21 11:45:00|11309.7|11304.7|11311.7|11306.7|11312.2|11307.2|11309.7|11304.7|7
1716292200000|2024-05-21 11:50:00|11311.2|11306.2|11312.2|11307.2|11313.2|11308.2|11310.2|11305.2|6
1716292500000|2024-05-21 11:55:00|11312.7|11307.7|11319.2|11314.2|11320.2|11315.2|11312.7|11307.7|18
1716292800000|2024-05-21 12:00:00|11319.7|11314.7|11320.2|11315.2|11325.2|11320.2|11319.2|11314.2|25
1716293100000|2024-05-21 12:05:00|11319.7|11314.7|11312.2|11307.2|11320.2|11315.2|11311.2|11306.2|33
1716293400000|2024-05-21 12:10:00|11312.7|11307.7|11317.2|11312.2|11319.2|11314.2|11311.2|11306.2|11
1716293700000|2024-05-21 12:15:00|11317.7|11312.7|11318.2|11313.2|11319.2|11314.2|11315.7|11310.7|9
1716294000000|2024-05-21 12:20:00|11317.7|11312.7|11316.7|11311.7|11317.7|11312.7|11313.2|11308.2|15
1716294300000|2024-05-21 12:25:00|11316.2|11311.2|11308.2|11303.2|11318.2|11313.2|11307.7|11302.7|12
1716294600000|2024-05-21 12:30:00|11307.2|11302.2|11304.2|11299.2|11307.7|11302.7|11303.7|11298.7|31
1716294900000|2024-05-21 12:35:00|11303.7|11298.7|11303.2|11298.2|11305.2|11300.2|11297.2|11292.2|37
1716295200000|2024-05-21 12:40:00|11302.7|11297.7|11306.2|11301.2|11306.2|11301.2|11302.7|11297.7|19
1716295500000|2024-05-21 12:45:00|11305.7|11300.7|11308.2|11303.2|11310.2|11305.2|11304.2|11299.2|29
1716295800000|2024-05-21 12:50:00|11307.7|11302.7|11308.2|11303.2|11311.2|11306.2|11304.7|11299.7|34
1716296100000|2024-05-21 12:55:00|11308.7|11303.7|11306.7|11301.7|11310.7|11305.7|11305.2|11300.2|26
1716296400000|2024-05-21 13:00:00|11304.7|11299.7|11314.7|11309.7|11315.7|11310.7|11293.7|11288.7|268
1716296700000|2024-05-21 13:05:00|11314.2|11309.2|11321.2|11316.2|11322.7|11317.7|11312.7|11307.7|41
1716297000000|2024-05-21 13:10:00|11320.7|11315.7|11311.2|11306.2|11321.7|11316.7|11310.2|11305.2|41
1716297300000|2024-05-21 13:15:00|11311.7|11306.7|11312.7|11307.7|11316.2|11311.2|11310.7|11305.7|9
1716297600000|2024-05-21 13:20:00|11313.2|11308.2|11316.7|11311.7|11318.2|11313.2|11312.7|11307.7|13
1716297900000|2024-05-21 13:25:00|11317.2|11312.2|11311.7|11306.7|11318.7|11313.7|11310.2|11305.2|40
1716298200000|2024-05-21 13:30:00|11310.7|11305.7|11321.2|11316.2|11323.2|11318.2|11309.7|11304.7|53
1716298500000|2024-05-21 13:35:00|11321.7|11316.7|11322.2|11317.2|11324.7|11319.7|11317.7|11312.7|39
1716298800000|2024-05-21 13:40:00|11322.7|11317.7|11327.2|11322.2|11327.2|11322.2|11322.7|11317.7|34
1716299100000|2024-05-21 13:45:00|11326.7|11321.7|11333.2|11328.2|11335.2|11330.2|11326.2|11321.2|65
1716299400000|2024-05-21 13:50:00|11333.7|11328.7|11327.2|11322.2|11333.7|11328.7|11325.2|11320.2|46
1716299700000|2024-05-21 13:55:00|11326.7|11321.7|11314.2|11309.2|11328.7|11323.7|11312.7|11307.7|61
1716300000000|2024-05-21 14:00:00|11315.2|11310.2|11322.7|11317.7|11323.7|11318.7|11315.2|11310.2|34
1716300300000|2024-05-21 14:05:00|11323.2|11318.2|11320.2|11315.2|11326.2|11321.2|11317.7|11312.7|62
1716300600000|2024-05-21 14:10:00|11319.1|11314.1|11330.1|11325.1|11330.1|11325.1|11319.1|11314.1|25
1716300900000|2024-05-21 14:15:00|11330.6|11325.6|11332.1|11327.1|11332.1|11327.1|11326.6|11321.6|38
1716301200000|2024-05-21 14:20:00|11331.6|11326.6|11326.1|11321.1|11333.1|11328.1|11324.1|11319.1|42
1716301500000|2024-05-21 14:25:00|11325.6|11320.6|11332.1|11327.1|11333.1|11328.1|11325.6|11320.6|39
1716301800000|2024-05-21 14:30:00|11331.6|11326.6|11324.1|11319.1|11331.6|11326.6|11318.6|11313.6|39
1716302100000|2024-05-21 14:35:00|11323.6|11318.6|11324.1|11319.1|11328.1|11323.1|11322.6|11317.6|18
1716302400000|2024-05-21 14:40:00|11324.6|11319.6|11317.6|11312.6|11326.1|11321.1|11317.6|11312.6|41
1716302700000|2024-05-21 14:45:00|11318.1|11313.1|11320.1|11315.1|11325.6|11320.6|11318.1|11313.1|32
1716303000000|2024-05-21 14:50:00|11319.6|11314.6|11323.1|11318.1|11323.1|11318.1|11315.6|11310.6|24
1716303300000|2024-05-21 14:55:00|11323.6|11318.6|11331.1|11326.1|11331.6|11326.6|11323.1|11318.1|19
1716303600000|2024-05-21 15:00:00|11330.6|11325.6|11332.1|11327.1|11338.1|11333.1|11330.6|11325.6|48
1716303900000|2024-05-21 15:05:00|11331.6|11326.6|11338.6|11333.6|11339.1|11334.1|11330.6|11325.6|34
1716304200000|2024-05-21 15:10:00|11339.1|11334.1|11341.1|11336.1|11345.1|11340.1|11338.1|11333.1|75
1716304500000|2024-05-21 15:15:00|11341.6|11336.6|11339.6|11334.6|11342.1|11337.1|11337.6|11332.6|47
1716304800000|2024-05-21 15:20:00|11340.1|11335.1|11340.1|11335.1|11342.1|11337.1|11338.6|11333.6|24
1716305100000|2024-05-21 15:25:00|11340.6|11335.6|11339.6|11334.6|11342.1|11337.1|11336.1|11331.1|97
1716305400000|2024-05-21 15:30:00|11336.8|11330.8|11333.8|11326.8|11339.8|11333.8|11330.8|11324.8|264
1716305700000|2024-05-21 15:35:00|11334.8|11327.8|11335.8|11329.8|11339.8|11333.8|11332.8|11325.8|109
1716306000000|2024-05-21 15:40:00|11336.8|11328.8|11336.8|11329.8|11336.8|11329.8|11332.8|11326.8|36
1716306300000|2024-05-21 15:45:00|11337.8|11330.8|11339.8|11332.8|11340.8|11334.8|11336.8|11330.8|6
1716306600000|2024-05-21 15:50:00|11338.8|11333.8|11338.8|11331.8|11338.8|11333.8|11336.8|11330.8|12
1716306900000|2024-05-21 15:55:00|11339.8|11332.8|11339.8|11332.8|11341.8|11334.8|11339.8|11332.8|3
1716307200000|2024-05-21 16:00:00|11338.8|11331.8|11339.8|11331.8|11339.8|11332.8|11337.8|11330.8|14
1716307500000|2024-05-21 16:05:00|11340.8|11332.8|11335.8|11328.8|11340.8|11333.8|11335.8|11328.8|8
1716307800000|2024-05-21 16:10:00|11336.8|11329.8|11340.8|11334.8|11340.8|11334.8|11336.8|11329.8|8
1716308100000|2024-05-21 16:15:00|11341.8|11333.8|11341.8|11334.8|11341.8|11335.8|11340.8|11333.8|9
1716308400000|2024-05-21 16:20:00|11340.8|11333.8|11338.8|11331.8|11340.8|11334.8|11338.8|11331.8|3
1716308700000|2024-05-21 16:25:00|11339.8|11330.8|11341.8|11334.8|11341.8|11334.8|11339.8|11330.8|5
1716309000000|2024-05-21 16:30:00|11340.8|11335.8|11340.8|11332.8|11340.8|11335.8|11340.8|11332.8|0
1716309300000|2024-05-21 16:35:00|11339.8|11333.8|11340.8|11333.8|11340.8|11333.8|11339.8|11332.8|0
1716309600000|2024-05-21 16:40:00|11338.8|11332.8|11341.8|11335.8|11341.8|11335.8|11338.8|11331.8|21
1716309900000|2024-05-21 16:45:00|11340.8|11334.8|11342.8|11335.8|11342.8|11335.8|11340.8|11333.8|20
1716310200000|2024-05-21 16:50:00|11341.8|11334.8|11341.8|11334.8|11341.8|11335.8|11341.8|11334.8|2
1716310500000|2024-05-21 16:55:00|11340.8|11333.8|11342.8|11335.8|11342.8|11335.8|11340.8|11333.8|9
1716310800000|2024-05-21 17:00:00|11341.8|11334.8|11341.8|11335.8|11343.8|11336.8|11340.8|11334.8|1
1716311400000|2024-05-21 17:10:00|11340.8|11333.8|11340.8|11334.8|11340.8|11334.8|11336.8|11329.8|5
1716311700000|2024-05-21 17:15:00|11339.8|11333.8|11343.8|11336.8|11343.8|11336.8|11339.8|11333.8|6
1716312000000|2024-05-21 17:20:00|11344.8|11335.8|11342.8|11335.8|11344.8|11337.8|11342.8|11334.8|1
1716312300000|2024-05-21 17:25:00|11343.8|11336.8|11344.8|11336.8|11344.8|11336.8|11343.8|11336.8|0
1716312600000|2024-05-21 17:30:00|11343.8|11337.8|11342.8|11334.8|11345.8|11337.8|11342.8|11334.8|4
1716312900000|2024-05-21 17:35:00|11343.8|11335.8|11343.8|11336.8|11344.8|11337.8|11342.8|11335.8|2
1716313200000|2024-05-21 17:40:00|11342.8|11335.8|11343.8|11336.8|11343.8|11336.8|11342.8|11334.8|0
1716313500000|2024-05-21 17:45:00|11344.8|11337.8|11343.8|11335.8|11344.8|11337.8|11343.8|11335.8|1
1716313800000|2024-05-21 17:50:00|11344.8|11336.8|11344.8|11336.8|11344.8|11337.8|11343.8|11335.8|1
1716314100000|2024-05-21 17:55:00|11345.8|11337.8|11345.8|11333.8|11345.8|11337.8|11342.3|11333.8|14
1716314400000|2024-05-21 18:00:00|11344|11332|11343.9|11331.9|11345.8|11333.8|11342.2|11330.2|0
1716314700000|2024-05-21 18:05:00|11344|11332|11345.8|11333.8|11345.8|11333.8|11344|11332|0
1716315000000|2024-05-21 18:10:00|11344|11332|11343.9|11331.9|11345.8|11333.8|11342.1|11330.1|0
1716315300000|2024-05-21 18:15:00|11345.7|11333.7|11343.8|11331.8|11345.7|11333.7|11343.8|11331.8|0
1716315600000|2024-05-21 18:20:00|11343.9|11331.9|11342.1|11330.1|11343.9|11331.9|11342.1|11330.1|0
1716315900000|2024-05-21 18:25:00|11340.3|11328.3|11342.1|11330.1|11342.1|11330.1|11340.3|11328.3|0
1716316200000|2024-05-21 18:30:00|11343.9|11331.9|11343.9|11331.9|11344|11332|11342.1|11330.1|0
1716316500000|2024-05-21 18:35:00|11342.2|11330.2|11340.3|11328.3|11342.2|11330.2|11340.3|11328.3|0
1716316800000|2024-05-21 18:40:00|11338.5|11326.5|11338.5|11326.5|11340.3|11328.3|11338.5|11326.5|0
1716317100000|2024-05-21 18:45:00|11340.2|11328.2|11340.3|11328.3|11340.3|11328.3|11338.5|11326.5|0
1716317400000|2024-05-21 18:50:00|11342.1|11330.1|11340.3|11328.3|11342.1|11330.1|11340.3|11328.3|0
1716317700000|2024-05-21 18:55:00|11342.1|11330.1|11342.1|11330.1|11342.1|11330.1|11342|11330|0
1716318000000|2024-05-21 19:00:00|11343.8|11331.8|11342|11330|11343.8|11331.8|11342|11330|0
1716318300000|2024-05-21 19:05:00|11340.3|11328.3|11343.8|11331.8|11343.9|11331.9|11340.2|11328.2|0
1716318600000|2024-05-21 19:10:00|11343.9|11331.9|11347.5|11335.5|11347.6|11335.6|11343.9|11331.9|0
1716318900000|2024-05-21 19:15:00|11345.8|11333.8|11345.8|11333.8|11347.6|11335.6|11345.7|11333.7|0
1716319200000|2024-05-21 19:20:00|11344|11332|11344|11332|11345.8|11333.8|11344|11332|0
1716319500000|2024-05-21 19:25:00|11343.9|11331.9|11344|11332|11344|11332|11342.2|11330.2|0
1716319800000|2024-05-21 19:30:00|11344.1|11332.1|11346|11334|11346|11334|11344.1|11332.1|0
1716320100000|2024-05-21 19:35:00|11347.8|11335.8|11346|11334|11347.9|11335.9|11346|11334|0
1716320400000|2024-05-21 19:40:00|11345.9|11333.9|11345.9|11333.9|11345.9|11333.9|11344.1|11332.1|0
1716320700000|2024-05-21 19:45:00|11345.8|11333.8|11344.1|11332.1|11345.9|11333.9|11344.1|11332.1|0
1716321000000|2024-05-21 19:50:00|11344.2|11332.2|11346.1|11334.1|11346.1|11334.1|11344.2|11332.2|0
1716321300000|2024-05-21 19:55:00|11347.8|11335.8|11346.1|11334.1|11347.9|11335.9|11346|11334|0
1716321600000|2024-05-21 20:00:00|11346.4|11334.4|11341.7|11329.7|11347.7|11335.7|11341.3|11329.3|0
1716321900000|2024-05-21 20:05:00|11341.3|11329.3|11344.4|11332.4|11344.4|11332.4|11341.3|11329.3|0
1716322200000|2024-05-21 20:10:00|11344.7|11332.7|11343.5|11331.5|11345.6|11333.6|11343.5|11331.5|0
1716322500000|2024-05-21 20:15:00|11343.8|11331.8|11344.7|11332.7|11344.7|11332.7|11343.8|11331.8|0
1716322800000|2024-05-21 20:20:00|11344.4|11332.4|11344.7|11332.7|11344.7|11332.7|11344.4|11332.4|0
1716323100000|2024-05-21 20:25:00|11344.4|11332.4|11344.7|11332.7|11344.7|11332.7|11343.8|11331.8|0
1716323400000|2024-05-21 20:30:00|11344.4|11332.4|11343.8|11331.8|11345.1|11333.1|11343.8|11331.8|0
1716323700000|2024-05-21 20:35:00|11343.5|11331.5|11342.8|11330.8|11343.5|11331.5|11342.5|11330.5|0
1716324000000|2024-05-21 20:40:00|11342.9|11330.9|11343.4|11331.4|11343.7|11331.7|11342.8|11330.8|0
1716324300000|2024-05-21 20:45:00|11343.7|11331.7|11343.7|11331.7|11343.7|11331.7|11343.4|11331.4|0
1716324600000|2024-05-21 20:50:00|11343.8|11331.8|11343.7|11331.7|11344.1|11332.1|11343.7|11331.7|0
1716324900000|2024-05-21 20:55:00|11343.4|11331.4|11342.5|11330.5|11343.4|11331.4|11341.8|11329.8|0
1716325200000|2024-05-21 21:00:00|11342.3|11330.3|11342.7|11330.7|11342.8|11330.8|11342.3|11330.3|0
1716325500000|2024-05-21 21:05:00|11342.5|11330.5|11342.7|11330.7|11342.7|11330.7|11342.5|11330.5|0
1716325800000|2024-05-21 21:10:00|11342.5|11330.5|11342.8|11330.8|11342.8|11330.8|11342.5|11330.5|0
1716326100000|2024-05-21 21:15:00|11342.7|11330.7|11342.1|11330.1|11342.7|11330.7|11342.1|11330.1|0
1716326400000|2024-05-21 21:20:00|11342.5|11330.5|11342.7|11330.7|11342.7|11330.7|11342.5|11330.5|0
1716327300000|2024-05-21 21:35:00|11342.5|11330.5|11342.5|11330.5|11342.5|11330.5|11342.5|11330.5|0
1716327600000|2024-05-21 21:40:00|11342.7|11330.7|11342.3|11330.3|11342.7|11330.7|11342.3|11330.3|0
1716327900000|2024-05-21 21:45:00|11342.5|11330.5|11342.5|11330.5|11342.7|11330.7|11342.5|11330.5|0
1716328200000|2024-05-21 21:50:00|11342.7|11330.7|11342.5|11330.5|11342.7|11330.7|11342.5|11330.5|0
1716328500000|2024-05-21 21:55:00|11342.3|11330.3|11342.5|11330.5|11342.5|11330.5|11342.3|11330.3|0
1716328800000|2024-05-21 22:00:00|11341.4|11329.4|11342.9|11330.9|11343.7|11331.7|11340.9|11328.9|0
1716329100000|2024-05-21 22:05:00|11343.4|11331.4|11342.9|11330.9|11343.4|11331.4|11342.9|11330.9|0
1716329400000|2024-05-21 22:10:00|11343.4|11331.4|11343.4|11331.4|11343.4|11331.4|11342.9|11330.9|0
1716329700000|2024-05-21 22:15:00|11343.5|11331.5|11343.4|11331.4|11343.8|11331.8|11343.4|11331.4|0
1716330000000|2024-05-21 22:20:00|11343.6|11331.6|11344.2|11332.2|11344.7|11332.7|11343.6|11331.6|0
1716330300000|2024-05-21 22:25:00|11344.7|11332.7|11344.2|11332.2|11344.7|11332.7|11344.2|11332.2|0
1716330600000|2024-05-21 22:30:00|11343.8|11331.8|11344.7|11332.7|11345.1|11333.1|11343.8|11331.8|0
1716330900000|2024-05-21 22:35:00|11345.1|11333.1|11345.1|11333.1|11345.4|11333.4|11344.7|11332.7|0
1716331200000|2024-05-21 22:40:00|11345.4|11333.4|11345.4|11333.4|11346.7|11334.7|11345.1|11333.1|0
1716331500000|2024-05-21 22:45:00|11345.1|11333.1|11346|11334|11346|11334|11345.1|11333.1|0
1716331800000|2024-05-21 22:50:00|11346.1|11334.1|11346.3|11334.3|11346.3|11334.3|11346|11334|0
1716332100000|2024-05-21 22:55:00|11346|11334|11346|11334|11346|11334|11346|11334|0
1716332400000|2024-05-21 23:00:00|11346.3|11334.3|11346|11334|11346.3|11334.3|11346|11334|0
1716332700000|2024-05-21 23:05:00|11346.1|11334.1|11346.7|11334.7|11346.7|11334.7|11346|11334|0
1716333300000|2024-05-21 23:15:00|11347.2|11335.2|11347.2|11335.2|11347.2|11335.2|11346.7|11334.7|0
1716333600000|2024-05-21 23:20:00|11346.7|11334.7|11347.2|11335.2|11347.2|11335.2|11346.7|11334.7|0
1716333900000|2024-05-21 23:25:00|11347.6|11335.6|11347.6|11335.6|11347.6|11335.6|11347.2|11335.2|0
1716334200000|2024-05-21 23:30:00|11347.2|11335.2|11347.6|11335.6|11347.6|11335.6|11347.2|11335.2|0
1716334500000|2024-05-21 23:35:00|11347.2|11335.2|11346.7|11334.7|11347.2|11335.2|11346.7|11334.7|0
1716334800000|2024-05-21 23:40:00|11347.2|11335.2|11346.1|11334.1|11347.2|11335.2|11346|11334|0
1716335100000|2024-05-21 23:45:00|11346.3|11334.3|11346.7|11334.7|11346.7|11334.7|11346|11334|0
1716335400000|2024-05-21 23:50:00|11347.2|11335.2|11347.2|11335.2|11347.2|11335.2|11346.7|11334.7|0
1716335700000|2024-05-21 23:55:00|11347.6|11335.6|11346.7|11334.7|11347.6|11335.6|11346.7|11334.7|0
1716336000000|2024-05-22 00:00:00|11346.3|11334.3|11346|11334|11346.7|11334.7|11346|11334|0
1716336300000|2024-05-22 00:05:00|11346.3|11334.3|11346|11334|11346.3|11334.3|11345.4|11333.4|0
1716336600000|2024-05-22 00:10:00|11346.3|11334.3|11345.8|11333.8|11346.7|11334.7|11345.4|11333.4|0
1716336900000|2024-05-22 00:15:00|11346|11334|11345.1|11333.1|11346.8|11334.8|11341.6|11329.6|0
1716337200000|2024-05-22 00:20:00|11346.9|11334.9|11348.6|11336.6|11348.6|11336.6|11346.9|11334.9|0
1716337500000|2024-05-22 00:25:00|11349.5|11337.5|11350.4|11338.4|11350.4|11338.4|11348.6|11336.6|0
1716338100000|2024-05-22 00:35:00|11350.3|11338.3|11348.6|11336.6|11350.4|11338.4|11348.6|11336.6|0
1716339000000|2024-05-22 00:50:00|11346.8|11334.8|11346.8|11334.8|11346.8|11334.8|11346.8|11334.8|0
1716339300000|2024-05-22 00:55:00|11346.7|11334.7|11346.7|11334.7|11346.7|11334.7|11346.7|11334.7|0
1716339600000|2024-05-22 01:00:00|11348.5|11336.5|11348.5|11336.5|11348.5|11336.5|11348.5|11336.5|0
1716339900000|2024-05-22 01:05:00|11350.2|11338.2|11350.3|11338.3|11350.3|11338.3|11350.2|11338.2|0
1716340500000|2024-05-22 01:15:00|11348.6|11336.6|11350.3|11338.3|11350.3|11338.3|11348.6|11336.6|0
1716340800000|2024-05-22 01:20:00|11348.6|11336.6|11348.6|11336.6|11350.3|11338.3|11348.6|11336.6|0
1716341100000|2024-05-22 01:25:00|11348.5|11336.5|11348.5|11336.5|11348.6|11336.6|11348.5|11336.5|0
1716341400000|2024-05-22 01:30:00|11346.8|11334.8|11348.6|11336.6|11350.3|11338.3|11346.8|11334.8|0
1716342300000|2024-05-22 01:45:00|11350.3|11338.3|11352.1|11340.1|11352.1|11340.1|11350.3|11338.3|0
1716343200000|2024-05-22 02:00:00|11353.9|11341.9|11353.9|11341.9|11353.9|11341.9|11352.1|11340.1|0
1716343500000|2024-05-22 02:05:00|11352.1|11340.1|11352.1|11340.1|11353.9|11341.9|11352.1|11340.1|0
1716343800000|2024-05-22 02:10:00|11352|11340|11352|11340|11352.1|11340.1|11350.3|11338.3|0
1716344100000|2024-05-22 02:15:00|11352.1|11340.1|11352|11340|11352.1|11340.1|11352|11340|0
1716344400000|2024-05-22 02:20:00|11350.3|11338.3|11350.3|11338.3|11350.3|11338.3|11350.3|11338.3|0
1716345300000|2024-05-22 02:35:00|11348.5|11336.5|11350.3|11338.3|11350.3|11338.3|11348.5|11336.5|0
1716345600000|2024-05-22 02:40:00|11349.4|11337.4|11348.5|11336.5|11349.4|11337.4|11348.5|11336.5|0
1716345900000|2024-05-22 02:45:00|11350.3|11338.3|11348.5|11336.5|11350.3|11338.3|11348.5|11336.5|0
1716346200000|2024-05-22 02:50:00|11349.4|11337.4|11348.5|11336.5|11350.3|11338.3|11348.5|11336.5|0
1716346500000|2024-05-22 02:55:00|11350.3|11338.3|11350.3|11338.3|11350.3|11338.3|11350.3|11338.3|0
1716346800000|2024-05-22 03:00:00|11348.5|11336.5|11348.5|11336.5|11348.5|11336.5|11348.5|11336.5|0
1716347100000|2024-05-22 03:05:00|11348.6|11336.6|11346.8|11334.8|11348.6|11336.6|11346.8|11334.8|0
1716351300000|2024-05-22 04:15:00|11345.1|11333.1|11345.1|11333.1|11345.1|11333.1|11345.1|11333.1|0
1716351600000|2024-05-22 04:20:00|11346.8|11334.8|11348.5|11336.5|11348.6|11336.6|11346.8|11334.8|0
1716351900000|2024-05-22 04:25:00|11348.6|11336.6|11347.7|11335.7|11348.6|11336.6|11346.8|11334.8|0
1716352200000|2024-05-22 04:30:00|11346.8|11334.8|11346.8|11334.8|11346.8|11334.8|11346.8|11334.8|0
1716352500000|2024-05-22 04:35:00|11345|11333|11346.8|11334.8|11346.8|11334.8|11345|11333|0
1716352800000|2024-05-22 04:40:00|11345.9|11333.9|11346.8|11334.8|11346.8|11334.8|11345|11333|0
1716353100000|2024-05-22 04:45:00|11345.9|11333.9|11346.8|11334.8|11346.8|11334.8|11345|11333|0
1716353700000|2024-05-22 04:55:00|11345.9|11333.9|11346.8|11334.8|11346.8|11334.8|11345.9|11333.9|0
1716354000000|2024-05-22 05:00:00|11348.5|11336.5|11344.2|11332.2|11348.5|11336.5|11343.3|11331.3|0
1716354300000|2024-05-22 05:05:00|11343.3|11331.3|11343.4|11331.4|11344.2|11332.2|11343.3|11331.3|0
1716354600000|2024-05-22 05:10:00|11344.2|11332.2|11343.4|11331.4|11345.1|11333.1|11343.4|11331.4|0
1716355200000|2024-05-22 05:20:00|11343.5|11331.5|11343.5|11331.5|11343.5|11331.5|11343.5|11331.5|0
1716355800000|2024-05-22 05:30:00|11345.2|11333.2|11343.5|11331.5|11345.2|11333.2|11343.5|11331.5|0
1716356100000|2024-05-22 05:35:00|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|0
1716356400000|2024-05-22 05:40:00|11346.9|11334.9|11346.9|11334.9|11346.9|11334.9|11346.9|11334.9|0
1716356700000|2024-05-22 05:45:00|11347|11335|11348.7|11336.7|11348.7|11336.7|11347|11335|0
1716357000000|2024-05-22 05:50:00|11350.4|11338.4|11350.5|11338.5|11350.5|11338.5|11350.4|11338.4|0
1716357600000|2024-05-22 06:00:00|11345.2|11333.2|11345.3|11340.3|11349.8|11344.8|11336.3|11324.5|20
1716357900000|2024-05-22 06:05:00|11345.8|11340.8|11341.3|11336.3|11346.3|11341.3|11341.3|11336.3|17
1716358200000|2024-05-22 06:10:00|11341.8|11336.8|11339.8|11334.8|11342.3|11337.3|11335.8|11330.8|18
1716358500000|2024-05-22 06:15:00|11339.3|11334.3|11347.8|11342.8|11350.3|11345.3|11339.3|11334.3|10
1716358800000|2024-05-22 06:20:00|11347.3|11342.3|11337.8|11332.8|11348.3|11343.3|11337.8|11332.8|11
1716359100000|2024-05-22 06:25:00|11336.3|11331.3|11333.8|11328.8|11336.3|11331.3|11331.8|11326.8|13
1716359400000|2024-05-22 06:30:00|11333.3|11328.3|11330.8|11325.8|11336.3|11331.3|11329.3|11324.3|7
1716359700000|2024-05-22 06:35:00|11330.3|11325.3|11327.8|11322.8|11330.8|11325.8|11327.8|11322.8|6
1716360000000|2024-05-22 06:40:00|11328.3|11323.3|11339.3|11334.3|11339.3|11334.3|11327.3|11322.3|4
1716360300000|2024-05-22 06:45:00|11339.8|11334.8|11339.3|11334.3|11339.8|11334.8|11336.8|11331.8|2
1716360600000|2024-05-22 06:50:00|11338.8|11333.8|11337.3|11332.3|11338.8|11333.8|11336.8|11331.8|2
1716360900000|2024-05-22 06:55:00|11336.8|11331.8|11324.8|11319.8|11337.8|11332.8|11324.8|11319.8|35
1716361200000|2024-05-22 07:00:00|11325.3|11320.3|11314.8|11309.8|11338.8|11333.8|11311.8|11306.8|230
1716361500000|2024-05-22 07:05:00|11314.3|11309.3|11309.3|11304.3|11315.8|11310.8|11305.8|11300.8|143
1716361800000|2024-05-22 07:10:00|11310.8|11305.8|11298.8|11293.8|11310.8|11305.8|11296.3|11291.3|130
1716362100000|2024-05-22 07:15:00|11299.3|11294.3|11282.3|11277.3|11300.8|11295.8|11280.8|11275.8|146
1716362400000|2024-05-22 07:20:00|11283.3|11278.3|11291.8|11286.8|11296.8|11291.8|11281.8|11276.8|74
1716362700000|2024-05-22 07:25:00|11292.3|11287.3|11291.8|11286.8|11293.8|11288.8|11285.3|11280.3|74
1716363000000|2024-05-22 07:30:00|11291.3|11286.3|11288.8|11283.8|11293.8|11288.8|11286.8|11281.8|60
1716363300000|2024-05-22 07:35:00|11289.3|11284.3|11295.3|11290.3|11295.8|11290.8|11285.8|11280.8|66
1716363600000|2024-05-22 07:40:00|11296.8|11291.8|11288.8|11283.8|11297.3|11292.3|11286.3|11281.3|83
1716363900000|2024-05-22 07:45:00|11289.3|11284.3|11292.8|11287.8|11293.8|11288.8|11284.3|11279.3|44
1716364200000|2024-05-22 07:50:00|11293.3|11288.3|11292.8|11287.8|11299.8|11294.8|11289.3|11284.3|110
1716364500000|2024-05-22 07:55:00|11292.3|11287.3|11286.8|11281.8|11295.8|11290.8|11286.3|11281.3|60
1716364800000|2024-05-22 08:00:00|11287.3|11282.3|11287.8|11282.8|11292.3|11287.3|11286.3|11281.3|30
1716365100000|2024-05-22 08:05:00|11287.3|11282.3|11276.8|11271.8|11287.3|11282.3|11274.8|11269.8|64
1716365400000|2024-05-22 08:10:00|11277.3|11272.3|11273.8|11268.8|11277.3|11272.3|11266.3|11261.3|63
1716365700000|2024-05-22 08:15:00|11274.3|11269.3|11288.3|11283.3|11289.3|11284.3|11273.8|11268.8|32
1716366000000|2024-05-22 08:20:00|11288.8|11283.8|11288.8|11283.8|11290.8|11285.8|11285.8|11280.8|47
1716366300000|2024-05-22 08:25:00|11289.3|11284.3|11299.3|11294.3|11299.3|11294.3|11288.3|11283.3|46
1716366600000|2024-05-22 08:30:00|11297.8|11292.8|11297.8|11292.8|11299.8|11294.8|11295.8|11290.8|47
1716366900000|2024-05-22 08:35:00|11296.8|11291.8|11304.3|11299.3|11304.3|11299.3|11296.3|11291.3|28
1716367200000|2024-05-22 08:40:00|11303.8|11298.8|11303.8|11298.8|11304.8|11299.8|11296.8|11291.8|48
1716367500000|2024-05-22 08:45:00|11304.3|11299.3|11314.3|11309.3|11314.8|11309.8|11297.8|11292.8|46
1716367800000|2024-05-22 08:50:00|11314.8|11309.8|11306.8|11301.8|11315.8|11310.8|11305.3|11300.3|41
1716368100000|2024-05-22 08:55:00|11306.3|11301.3|11310.3|11305.3|11310.8|11305.8|11303.8|11298.8|35
1716368400000|2024-05-22 09:00:00|11309.8|11304.8|11306.8|11301.8|11314.3|11309.3|11306.8|11301.8|34
1716368700000|2024-05-22 09:05:00|11307.3|11302.3|11310.8|11305.8|11310.8|11305.8|11306.8|11301.8|20
1716369000000|2024-05-22 09:10:00|11311.3|11306.3|11311.3|11306.3|11313.3|11308.3|11308.8|11303.8|23
1716369300000|2024-05-22 09:15:00|11310.8|11305.8|11307.3|11302.3|11311.3|11306.3|11306.8|11301.8|31
1716369600000|2024-05-22 09:20:00|11306.8|11301.8|11303.8|11298.8|11310.3|11305.3|11303.3|11298.3|23
1716369900000|2024-05-22 09:25:00|11302.8|11297.8|11299.8|11294.8|11303.3|11298.3|11297.8|11292.8|16
1716370200000|2024-05-22 09:30:00|11300.3|11295.3|11304.8|11299.8|11305.3|11300.3|11300.3|11295.3|23
1716370500000|2024-05-22 09:35:00|11304.3|11299.3|11305.8|11300.8|11306.8|11301.8|11301.8|11296.8|16
1716370800000|2024-05-22 09:40:00|11306.3|11301.3|11307.8|11302.8|11309.3|11304.3|11304.8|11299.8|16
1716371100000|2024-05-22 09:45:00|11308.3|11303.3|11311.8|11306.8|11313.8|11308.8|11306.3|11301.3|17
1716371400000|2024-05-22 09:50:00|11311.3|11306.3|11317.8|11312.8|11318.8|11313.8|11308.3|11303.3|19
1716371700000|2024-05-22 09:55:00|11317.3|11312.3|11319.8|11314.8|11322.8|11317.8|11317.3|11312.3|13
1716372000000|2024-05-22 10:00:00|11319.3|11314.3|11319.8|11314.8|11323.3|11318.3|11319.3|11314.3|26
1716372300000|2024-05-22 10:05:00|11320.3|11315.3|11326.3|11321.3|11326.8|11321.8|11320.3|11315.3|12
1716372600000|2024-05-22 10:10:00|11326.8|11321.8|11329.8|11324.8|11329.8|11324.8|11324.8|11319.8|12
1716372900000|2024-05-22 10:15:00|11330.3|11325.3|11322.8|11317.8|11330.3|11325.3|11322.8|11317.8|16
1716373200000|2024-05-22 10:20:00|11322.3|11317.3|11329.8|11324.8|11329.8|11324.8|11321.8|11316.8|16
1716373500000|2024-05-22 10:25:00|11329.3|11324.3|11323.8|11318.8|11329.8|11324.8|11323.8|11318.8|10
1716373800000|2024-05-22 10:30:00|11324.3|11319.3|11322.8|11317.8|11327.3|11322.3|11320.3|11315.3|10
1716374100000|2024-05-22 10:35:00|11323.3|11318.3|11321.8|11316.8|11326.3|11321.3|11318.3|11313.3|14
1716374400000|2024-05-22 10:40:00|11322.3|11317.3|11321.8|11316.8|11325.8|11320.8|11320.8|11315.8|19
1716374700000|2024-05-22 10:45:00|11321.3|11316.3|11315.8|11310.8|11321.3|11316.3|11315.8|11310.8|7
1716375000000|2024-05-22 10:50:00|11315.3|11310.3|11313.8|11308.8|11318.3|11313.3|11312.8|11307.8|7
1716375300000|2024-05-22 10:55:00|11313.3|11308.3|11319.8|11314.8|11321.3|11316.3|11312.8|11307.8|15
1716375600000|2024-05-22 11:00:00|11320.3|11315.3|11323.3|11318.3|11325.8|11320.8|11320.3|11315.3|9
1716375900000|2024-05-22 11:05:00|11322.8|11317.8|11320.8|11315.8|11323.3|11318.3|11319.8|11314.8|9
1716376200000|2024-05-22 11:10:00|11320.3|11315.3|11323.8|11318.8|11323.8|11318.8|11319.3|11314.3|9
1716376500000|2024-05-22 11:15:00|11323.3|11318.3|11327.3|11322.3|11327.8|11322.8|11323.3|11318.3|35
1716376800000|2024-05-22 11:20:00|11327.8|11322.8|11324.8|11319.8|11328.8|11323.8|11323.8|11318.8|21
1716377100000|2024-05-22 11:25:00|11324.3|11319.3|11322.8|11317.8|11327.8|11322.8|11321.8|11316.8|25
1716377400000|2024-05-22 11:30:00|11322.3|11317.3|11318.8|11313.8|11324.3|11319.3|11318.8|11313.8|57
1716377700000|2024-05-22 11:35:00|11319.3|11314.3|11311.8|11306.8|11319.3|11314.3|11310.8|11305.8|70
1716378000000|2024-05-22 11:40:00|11311.3|11306.3|11309.3|11304.3|11314.3|11309.3|11308.8|11303.8|44
1716378300000|2024-05-22 11:45:00|11308.8|11303.8|11302.8|11297.8|11311.3|11306.3|11302.3|11297.3|70
1716378600000|2024-05-22 11:50:00|11303.3|11298.3|11302.8|11297.8|11306.8|11301.8|11302.3|11297.3|13
1716378900000|2024-05-22 11:55:00|11302.3|11297.3|11301.3|11296.3|11302.8|11297.8|11295.8|11290.8|24
1716379200000|2024-05-22 12:00:00|11301.8|11296.8|11307.8|11302.8|11307.8|11302.8|11301.8|11296.8|51
1716379500000|2024-05-22 12:05:00|11307.3|11302.3|11302.3|11297.3|11310.3|11305.3|11302.3|11297.3|12
1716379800000|2024-05-22 12:10:00|11301.8|11296.8|11301.8|11296.8|11302.8|11297.8|11298.8|11293.8|24
1716380100000|2024-05-22 12:15:00|11302.3|11297.3|11303.8|11298.8|11304.3|11299.3|11299.8|11294.8|21
1716380400000|2024-05-22 12:20:00|11303.3|11298.3|11308.3|11303.3|11309.3|11304.3|11303.3|11298.3|51
1716380700000|2024-05-22 12:25:00|11309.3|11304.3|11312.8|11307.8|11316.8|11311.8|11309.3|11304.3|66
1716381000000|2024-05-22 12:30:00|11313.3|11308.3|11309.3|11304.3|11316.3|11311.3|11308.8|11303.8|47
1716381300000|2024-05-22 12:35:00|11308.8|11303.8|11316.8|11311.8|11318.3|11313.3|11306.8|11301.8|64
1716381600000|2024-05-22 12:40:00|11316.3|11311.3|11326.8|11321.8|11327.3|11322.3|11315.3|11310.3|43
1716381900000|2024-05-22 12:45:00|11326.3|11321.3|11327.8|11322.8|11330.8|11325.8|11325.3|11320.3|36
1716382200000|2024-05-22 12:50:00|11327.3|11322.3|11328.8|11323.8|11329.8|11324.8|11320.8|11315.8|35
1716382500000|2024-05-22 12:55:00|11329.3|11324.3|11325.3|11320.3|11329.3|11324.3|11324.8|11319.8|21
1716382800000|2024-05-22 13:00:00|11324.8|11319.8|11335.8|11330.8|11336.3|11331.3|11324.8|11319.8|28
1716383100000|2024-05-22 13:05:00|11335.3|11330.3|11336.1|11331.1|11340.1|11335.1|11331.8|11326.8|48
1716383400000|2024-05-22 13:10:00|11335.6|11330.6|11331.4|11326.4|11336.1|11331.1|11329.2|11324.2|23
1716383700000|2024-05-22 13:15:00|11330.9|11325.9|11329.9|11324.9|11332.9|11327.9|11326.9|11321.9|48
1716384000000|2024-05-22 13:20:00|11329.4|11324.4|11337.9|11332.9|11339.4|11334.4|11329.4|11324.4|20
1716384300000|2024-05-22 13:25:00|11337.4|11332.4|11335.4|11330.4|11337.9|11332.9|11333.9|11328.9|29
1716384600000|2024-05-22 13:30:00|11334.9|11329.9|11340.9|11335.9|11343.9|11338.9|11330.9|11325.9|34
1716384900000|2024-05-22 13:35:00|11340.4|11335.4|11349.9|11344.9|11350.4|11345.4|11338.9|11333.9|65
1716385200000|2024-05-22 13:40:00|11349.4|11344.4|11351.4|11346.4|11353.9|11348.9|11348.9|11343.9|111
1716385500000|2024-05-22 13:45:00|11350.9|11345.9|11349.9|11344.9|11359.4|11354.4|11347.9|11342.9|66
1716385800000|2024-05-22 13:50:00|11350.4|11345.4|11346.4|11341.4|11355.9|11350.9|11345.9|11340.9|38
1716386100000|2024-05-22 13:55:00|11345.4|11340.4|11339.4|11334.4|11347.9|11342.9|11339.4|11334.4|47
1716386400000|2024-05-22 14:00:00|11338.9|11333.9|11333.9|11328.9|11343.4|11338.4|11333.4|11328.4|48
1716386700000|2024-05-22 14:05:00|11334.4|11329.4|11333.9|11328.9|11336.9|11331.9|11331.9|11326.9|41
1716387000000|2024-05-22 14:10:00|11331.9|11326.9|11324.9|11319.9|11336.4|11331.4|11324.9|11319.9|39
1716387300000|2024-05-22 14:15:00|11325.9|11320.9|11332.9|11327.9|11334.9|11329.9|11325.4|11320.4|29
1716387600000|2024-05-22 14:20:00|11332.4|11327.4|11326.9|11321.9|11335.9|11330.9|11326.9|11321.9|29
1716387900000|2024-05-22 14:25:00|11327.4|11322.4|11322.9|11317.9|11328.4|11323.4|11322.4|11317.4|34
1716388200000|2024-05-22 14:30:00|11323.4|11318.4|11328.4|11323.4|11328.9|11323.9|11320.9|11315.9|45
1716388500000|2024-05-22 14:35:00|11326.9|11321.9|11321.9|11316.9|11330.9|11325.9|11321.9|11316.9|29
1716388800000|2024-05-22 14:40:00|11322.4|11317.4|11312.9|11307.9|11322.9|11317.9|11311.9|11306.9|31
1716389100000|2024-05-22 14:45:00|11313.4|11308.4|11317.9|11312.9|11320.9|11315.9|11312.9|11307.9|39
1716389400000|2024-05-22 14:50:00|11317.4|11312.4|11319.9|11314.9|11320.9|11315.9|11314.9|11309.9|26
1716389700000|2024-05-22 14:55:00|11320.4|11315.4|11321.9|11316.9|11323.9|11318.9|11319.9|11314.9|77
1716390000000|2024-05-22 15:00:00|11322.9|11317.9|11328.9|11323.9|11329.9|11324.9|11321.4|11316.4|54
1716390300000|2024-05-22 15:05:00|11328.4|11323.4|11331.4|11326.4|11334.4|11329.4|11327.9|11322.9|35
1716390600000|2024-05-22 15:10:00|11330.9|11325.9|11336.4|11331.4|11336.4|11331.4|11329.9|11324.9|45
1716390900000|2024-05-22 15:15:00|11334.4|11329.4|11333.4|11328.4|11334.4|11329.4|11329.4|11324.4|34
1716391200000|2024-05-22 15:20:00|11332.9|11327.9|11328.9|11323.9|11333.9|11328.9|11327.4|11322.4|36
1716391500000|2024-05-22 15:25:00|11329.4|11324.4|11326.9|11321.9|11331.9|11326.9|11326.9|11321.9|100
1716391800000|2024-05-22 15:30:00|11327.9|11320.9|11331.9|11324.9|11331.9|11325.9|11322.9|11316.9|240
1716392100000|2024-05-22 15:35:00|11330.9|11325.9|11333.9|11327.9|11335.9|11329.9|11330.9|11325.9|74
1716392400000|2024-05-22 15:40:00|11332.9|11326.9|11332.9|11325.9|11334.9|11327.9|11332.9|11325.9|7
1716392700000|2024-05-22 15:45:00|11331.9|11324.9|11332.9|11325.9|11332.9|11325.9|11330.9|11323.9|8
1716393000000|2024-05-22 15:50:00|11331.9|11324.9|11326.9|11319.9|11331.9|11324.9|11322.9|11315.9|15
1716393300000|2024-05-22 15:55:00|11325.9|11318.9|11325.9|11319.9|11327.9|11320.9|11324.9|11318.9|10
1716393600000|2024-05-22 16:00:00|11326.9|11320.9|11327.9|11320.9|11329.9|11323.9|11326.9|11319.9|9
1716393900000|2024-05-22 16:05:00|11328.9|11321.9|11330.9|11324.9|11330.9|11324.9|11328.9|11321.9|4
1716394200000|2024-05-22 16:10:00|11332.9|11325.9|11332.9|11325.9|11332.9|11325.9|11330.9|11324.9|3
1716394500000|2024-05-22 16:15:00|11331.9|11324.9|11327.9|11321.9|11331.9|11324.9|11327.9|11320.9|2
1716394800000|2024-05-22 16:20:00|11328.9|11322.9|11328.9|11321.9|11328.9|11322.9|11327.9|11320.9|3
1716395100000|2024-05-22 16:25:00|11327.9|11320.9|11327.9|11320.9|11327.9|11320.9|11326.9|11319.9|4
1716395400000|2024-05-22 16:30:00|11326.9|11319.9|11325.9|11318.9|11326.9|11319.9|11324.9|11318.9|5
1716395700000|2024-05-22 16:35:00|11326.9|11319.9|11323.9|11316.9|11326.9|11319.9|11323.9|11316.9|12
1716396000000|2024-05-22 16:40:00|11324.9|11315.9|11323.9|11315.9|11324.9|11315.9|11321.9|11314.9|1
1716396300000|2024-05-22 16:45:00|11322.9|11314.9|11321.9|11314.9|11322.9|11314.9|11319.9|11313.9|3
1716396600000|2024-05-22 16:50:00|11320.9|11313.9|11323.9|11316.9|11323.9|11316.9|11320.9|11313.9|7
1716396900000|2024-05-22 16:55:00|11322.9|11317.9|11325.9|11318.9|11325.9|11319.9|11322.9|11315.9|12
1716397200000|2024-05-22 17:00:00|11326.9|11319.9|11328.9|11321.9|11328.9|11321.9|11326.9|11319.9|0
1716397500000|2024-05-22 17:05:00|11329.9|11322.9|11330.9|11323.9|11330.9|11323.9|11329.9|11322.9|0
1716397800000|2024-05-22 17:10:00|11331.9|11324.9|11329.9|11322.9|11331.9|11324.9|11329.9|11322.9|0
1716398100000|2024-05-22 17:15:00|11330.9|11323.9|11329.9|11321.9|11330.9|11323.9|11329.9|11321.9|0
1716398400000|2024-05-22 17:20:00|11328.9||11329.9||11329.9||11328.9||1
1716398700000|2024-05-22 17:25:00|11328.9|11322.9|11326.9|11319.9|11328.9|11322.9|11326.9|11319.9|1
1716399000000|2024-05-22 17:30:00|11325.9|11318.9|11322.9|11315.9|11325.9|11318.9|11320.9|11313.9|6
1716399300000|2024-05-22 17:35:00|11321.9|11314.9|11312.9|11305.9|11321.9|11314.9|11306.9|11298.9|18
1716399600000|2024-05-22 17:40:00|11313.9|11306.9|11307.9|11300.9|11313.9|11306.9|11306.9|11299.9|9
1716399900000|2024-05-22 17:45:00|11306.9|11299.9|11311.9|11304.9|11312.9|11304.9|11305.9|11298.9|6
1716400200000|2024-05-22 17:50:00|11313.9|11305.9|11310.9|11303.9|11313.9|11305.9|11309.9|11302.9|11
1716400500000|2024-05-22 17:55:00|11311.9|11302.9|11312.3|11300.3|11315.9|11306.4|11308.9|11299.9|17
1716400800000|2024-05-22 18:00:00|11311.4|11299.4|11303.4|11291.4|11312.3|11300.3|11294.4|11282.4|0
1716401100000|2024-05-22 18:05:00|11303.3|11291.3|11305.2|11293.2|11307|11295|11302.5|11290.5|0
1716401400000|2024-05-22 18:10:00|11303.4|11291.4|11303.8|11291.8|11305.3|11293.3|11299.9|11287.9|0
1716401700000|2024-05-22 18:15:00|11303.7|11291.7|11300.2|11288.2|11303.7|11291.7|11298.4|11286.4|0
1716402000000|2024-05-22 18:20:00|11298.4|11286.4|11293|11281|11300.2|11288.2|11289.3|11277.3|0
1716402300000|2024-05-22 18:25:00|11294.7|11282.7|11289.3|11277.3|11296.5|11284.5|11287.5|11275.5|0
1716402600000|2024-05-22 18:30:00|11287.6|11275.6|11291.1|11279.1|11294.7|11282.7|11287.6|11275.6|0
1716402900000|2024-05-22 18:35:00|11289.4|11277.4|11291.1|11279.1|11292.9|11280.9|11289.3|11277.3|0
1716403200000|2024-05-22 18:40:00|11290.3|11278.3|11289.5|11277.5|11292.9|11280.9|11287.7|11275.7|0
1716403500000|2024-05-22 18:45:00|11288.8|11276.8|11296.1|11284.1|11296.1|11284.1|11288.8|11276.8|0
1716403800000|2024-05-22 18:50:00|11296|11284|11292.5|11280.5|11296.1|11284.1|11292.5|11280.5|0
1716404100000|2024-05-22 18:55:00|11294.3|11282.3|11299.6|11287.6|11301.3|11289.3|11294.3|11282.3|0
1716404400000|2024-05-22 19:00:00|11300.3|11288.3|11300.3|11288.3|11300.3|11288.3|11298.5|11286.5|0
1716404700000|2024-05-22 19:05:00|11302.1|11290.1|11303.9|11291.9|11303.9|11291.9|11302.1|11290.1|0
1716405000000|2024-05-22 19:10:00|11302.1|11290.1|11308.1|11296.1|11309.9|11297.9|11302.1|11290.1|0
1716405300000|2024-05-22 19:15:00|11306.3|11294.3|11305.2|11293.2|11312.4|11300.4|11301.6|11289.6|0
1716405600000|2024-05-22 19:20:00|11306.9|11294.9|11314.1|11302.1|11314.2|11302.2|11306.9|11294.9|0
1716405900000|2024-05-22 19:25:00|11313.3|11301.3|11314.2|11302.2|11314.2|11302.2|11310.6|11298.6|0
1716406200000|2024-05-22 19:30:00|11314.1|11302.1|11319|11307|11326.7|11314.7|11312.4|11300.4|0
1716406500000|2024-05-22 19:35:00|11319.1|11307.1|11317.2|11305.2|11320.9|11308.9|11317.2|11305.2|0
1716406800000|2024-05-22 19:40:00|11318.9|11306.9|11308.7|11296.7|11319|11307|11307|11295|0
1716407100000|2024-05-22 19:45:00|11308.4|11296.4|11310|11298|11313.6|11301.6|11308.3|11296.3|0
1716407400000|2024-05-22 19:50:00|11311.7|11299.7|11318.9|11306.9|11318.9|11306.9|11308.1|11296.1|0
1716407700000|2024-05-22 19:55:00|11319|11307|11323.6|11311.6|11324.5|11312.5|11319|11307|0
1716408000000|2024-05-22 20:00:00|11325.4|11313.4|11330.8|11318.8|11332.8|11320.8|11324.6|11312.6|0
1716408300000|2024-05-22 20:05:00|11330.4|11318.4|11326.6|11314.6|11330.4|11318.4|11326.1|11314.1|0
1716408600000|2024-05-22 20:10:00|11326.8|11314.8|11324.6|11312.6|11327.2|11315.2|11323.7|11311.7|0
1716408900000|2024-05-22 20:15:00|11324.3|11312.3|11323.4|11311.4|11326.8|11314.8|11321.2|11309.2|0
1716409200000|2024-05-22 20:20:00|11323.5|11311.5|11334.1|11322.1|11343.4|11331.4|11306.7|11294.7|0
1716409500000|2024-05-22 20:25:00|11334.2|11322.2|11324.8|11312.8|11334.8|11322.8|11322|11310|0
1716409800000|2024-05-22 20:30:00|11324.7|11312.7|11322|11310|11328.1|11316.1|11317.4|11305.4|0
1716410100000|2024-05-22 20:35:00|11322.3|11310.3|11326.6|11314.6|11327.4|11315.4|11320.5|11308.5|0
1716410400000|2024-05-22 20:40:00|11326.3|11314.3|11327.9|11315.9|11328.5|11316.5|11322.8|11310.8|0
1716410700000|2024-05-22 20:45:00|11328.1|11316.1|11327.7|11315.7|11329.2|11317.2|11326.3|11314.3|0
1716411000000|2024-05-22 20:50:00|11327.9|11315.9|11329|11317|11330.3|11318.3|11327.4|11315.4|0
1716411300000|2024-05-22 20:55:00|11328.6|11316.6|11327|11315|11329.4|11317.4|11327|11315|0
1716411600000|2024-05-22 21:00:00|11327.4|11315.4|11327.2|11315.2|11327.9|11315.9|11327|11315|0
1716411900000|2024-05-22 21:05:00|11327|11315|11327.5|11315.5|11327.7|11315.7|11327|11315|0
1716412200000|2024-05-22 21:10:00|11327.6|11315.6|11335.1|11323.1|11335.1|11323.1|11327.6|11315.6|0
1716412500000|2024-05-22 21:15:00|11334.9|11322.9|11334.6|11322.6|11335.1|11323.1|11333.7|11321.7|0
1716412800000|2024-05-22 21:20:00|11334.4|11322.4|11335.8|11323.8|11335.8|11323.8|11334.2|11322.2|0
1716413100000|2024-05-22 21:25:00|11335.5|11323.5|11336.5|11324.5|11337.3|11325.3|11335.3|11323.3|0
1716413400000|2024-05-22 21:30:00|11336.6|11324.6|11338.7|11326.7|11340.3|11328.3|11336.5|11324.5|0
1716413700000|2024-05-22 21:35:00|11339.4|11327.4|11339.4|11327.4|11340.7|11328.7|11338|11326|0
1716414000000|2024-05-22 21:40:00|11339.3|11327.3|11338.2|11326.2|11339.8|11327.8|11338.2|11326.2|0
1716414300000|2024-05-22 21:45:00|11338.1|11326.1|11338.8|11326.8|11339|11327|11338.1|11326.1|0
1716414600000|2024-05-22 21:50:00|11339|11327|11338.6|11326.6|11339.3|11327.3|11338.6|11326.6|0
1716414900000|2024-05-22 21:55:00|11338.8|11326.8|11338.4|11326.4|11339.3|11327.3|11338.2|11326.2|0
1716415200000|2024-05-22 22:00:00|11338.5|11326.5|11340.6|11328.6|11343.3|11331.3|11338.5|11326.5|0
1716415500000|2024-05-22 22:05:00|11340.3|11328.3|11338.3|11326.3|11340.6|11328.6|11337.5|11325.5|0
1716415800000|2024-05-22 22:10:00|11338.1|11326.1|11339|11327|11339|11327|11337|11325|0
1716416100000|2024-05-22 22:15:00|11338.8|11326.8|11335.9|11323.9|11339.4|11327.4|11335.9|11323.9|0
1716416400000|2024-05-22 22:20:00|11336.3|11324.3|11335.7|11323.7|11337|11325|11335.2|11323.2|0
1716416700000|2024-05-22 22:25:00|11335.9|11323.9|11337|11325|11337.5|11325.5|11335.9|11323.9|0
1716417000000|2024-05-22 22:30:00|11336.8|11324.8|11337|11325|11337.5|11325.5|11336.8|11324.8|0
1716417300000|2024-05-22 22:35:00|11336.8|11324.8|11337.2|11325.2|11337.7|11325.7|11336.8|11324.8|0
1716417600000|2024-05-22 22:40:00|11337.5|11325.5|11337.5|11325.5|11337.7|11325.7|11337.2|11325.2|0
1716417900000|2024-05-22 22:45:00|11337.2|11325.2|11338.3|11326.3|11338.3|11326.3|11337.2|11325.2|0
1716418200000|2024-05-22 22:50:00|11338.6|11326.6|11337.8|11325.8|11338.7|11326.7|11337.8|11325.8|0
1716418500000|2024-05-22 22:55:00|11338.1|11326.1|11338.1|11326.1|11338.7|11326.7|11337.8|11325.8|0
1716418800000|2024-05-22 23:00:00|11338.3|11326.3|11338.7|11326.7|11338.8|11326.8|11337.6|11325.6|0
1716419100000|2024-05-22 23:05:00|11338.9|11326.9|11340.3|11328.3|11340.3|11328.3|11338.9|11326.9|0
1716419400000|2024-05-22 23:10:00|11340.4|11328.4|11340.7|11328.7|11340.9|11328.9|11340.3|11328.3|0
1716419700000|2024-05-22 23:15:00|11340.3|11328.3|11340.4|11328.4|11341.4|11329.4|11340.3|11328.3|0
1716420000000|2024-05-22 23:20:00|11340.7|11328.7|11340.9|11328.9|11341.3|11329.3|11340.4|11328.4|0
1716420300000|2024-05-22 23:25:00|11341.3|11329.3|11340.9|11328.9|11341.3|11329.3|11340.9|11328.9|0
1716420600000|2024-05-22 23:30:00|11340.7|11328.7|11340.9|11328.9|11341.3|11329.3|11340.4|11328.4|0
1716420900000|2024-05-22 23:35:00|11340.7|11328.7|11341.1|11329.1|11341.3|11329.3|11340.4|11328.4|0
1716421200000|2024-05-22 23:40:00|11341.3|11329.3|11341.5|11329.5|11341.6|11329.6|11340.9|11328.9|0
1716421500000|2024-05-22 23:45:00|11341.6|11329.6|11342.2|11330.2|11342.2|11330.2|11341.3|11329.3|0
1716421800000|2024-05-22 23:50:00|11342|11330|11341.6|11329.6|11342.2|11330.2|11341.6|11329.6|0
1716422100000|2024-05-22 23:55:00|11341.8|11329.8|11342|11330|11342.2|11330.2|11341.6|11329.6|0
1716422400000|2024-05-23 00:00:00|11342.2|11330.2|11342|11330|11342.2|11330.2|11341.5|11329.5|0
1716422700000|2024-05-23 00:05:00|11341.8|11329.8|11339.9|11327.9|11342.7|11330.7|11339.7|11327.7|0
1716423000000|2024-05-23 00:10:00|11339.7|11327.7|11337.2|11325.2|11340.1|11328.1|11336.9|11324.9|0
1716423300000|2024-05-23 00:15:00|11337.3|11325.3|11343.6|11331.6|11343.6|11331.6|11335.5|11323.5|0
1716423600000|2024-05-23 00:20:00|11343.5|11331.5|11345.3|11333.3|11345.3|11333.3|11341.8|11329.8|0
1716423900000|2024-05-23 00:25:00|11346.2|11334.2|11347|11335|11347|11335|11345.3|11333.3|0
1716424200000|2024-05-23 00:30:00|11346.2|11334.2|11345.3|11333.3|11347|11335|11343.5|11331.5|0
1716424500000|2024-05-23 00:35:00|11343.5|11331.5|11343.5|11331.5|11345.3|11333.3|11343.5|11331.5|0
1716424800000|2024-05-23 00:40:00|11341.8|11329.8|11340|11328|11341.8|11329.8|11340|11328|0
1716425100000|2024-05-23 00:45:00|11341.8|11329.8|11341.8|11329.8|11343.5|11331.5|11340|11328|0
1716425400000|2024-05-23 00:50:00|11340.9|11328.9|11340|11328|11341.8|11329.8|11340|11328|0
1716425700000|2024-05-23 00:55:00|11338.3|11326.3|11340|11328|11340|11328|11338.3|11326.3|0
1716426000000|2024-05-23 01:00:00|11338.3|11326.3|11336.5|11324.5|11338.3|11326.3|11336.5|11324.5|0
1716426300000|2024-05-23 01:05:00|11337.4|11325.4|11343.6|11331.6|11343.6|11331.6|11337.4|11325.4|0
1716426600000|2024-05-23 01:10:00|11342.7|11330.7|11340.1|11328.1|11343.6|11331.6|11340.1|11328.1|0
1716426900000|2024-05-23 01:15:00|11338.3|11326.3|11338.3|11326.3|11341.8|11329.8|11338.3|11326.3|0
1716427200000|2024-05-23 01:20:00|11340.1|11328.1|11341.8|11329.8|11341.8|11329.8|11338.3|11326.3|0
1716427500000|2024-05-23 01:25:00|11341.9|11329.9|11341.9|11329.9|11343.6|11331.6|11341.8|11329.8|0
1716427800000|2024-05-23 01:30:00|11343.6|11331.6|11343.6|11331.6|11343.6|11331.6|11343.6|11331.6|0
1716428100000|2024-05-23 01:35:00|11345.4|11333.4|11343.6|11331.6|11345.4|11333.4|11343.6|11331.6|0
1716428400000|2024-05-23 01:40:00|11343.7|11331.7|11343.7|11331.7|11345.4|11333.4|11343.7|11331.7|0
1716428700000|2024-05-23 01:45:00|11345.4|11333.4|11347.3|11335.3|11349.1|11337.1|11343.7|11331.7|0
1716429000000|2024-05-23 01:50:00|11349|11337|11347.3|11335.3|11349|11337|11345.5|11333.5|0
1716429300000|2024-05-23 01:55:00|11346.4|11334.4|11347.2|11335.2|11347.3|11335.3|11345.5|11333.5|0
1716429600000|2024-05-23 02:00:00|11345.5|11333.5|11345.5|11333.5|11347.3|11335.3|11343.7|11331.7|0
1716429900000|2024-05-23 02:05:00|11344.6|11332.6|11343.7|11331.7|11345.5|11333.5|11343.7|11331.7|0
1716430200000|2024-05-23 02:10:00|11345.5|11333.5|11343.7|11331.7|11345.5|11333.5|11343.7|11331.7|0
1716431100000|2024-05-23 02:25:00|11343.8|11331.8|11345.5|11333.5|11345.5|11333.5|11343.8|11331.8|0
1716431400000|2024-05-23 02:30:00|11347.3|11335.3|11345.5|11333.5|11347.3|11335.3|11345.5|11333.5|0
1716431700000|2024-05-23 02:35:00|11343.8|11331.8|11345.6|11333.6|11345.6|11333.6|11343.8|11331.8|0
1716432300000|2024-05-23 02:45:00|11347.3|11335.3|11345.6|11333.6|11347.3|11335.3|11345.6|11333.6|0
1716432900000|2024-05-23 02:55:00|11347.4|11335.4|11360|11348|11360|11348|11347.4|11335.4|0
1716433200000|2024-05-23 03:00:00|11360.1|11348.1|11362.7|11350.7|11363.6|11351.6|11360|11348|0
1716433500000|2024-05-23 03:05:00|11363.5|11351.5|11365.4|11353.4|11367.1|11355.1|11363.5|11351.5|0
1716433800000|2024-05-23 03:10:00|11363.6|11351.6|11365.4|11353.4|11367.2|11355.2|11363.6|11351.6|0
1716434100000|2024-05-23 03:15:00|11363.6|11351.6|11367.3|11355.3|11367.4|11355.4|11363.6|11351.6|0
1716434400000|2024-05-23 03:20:00|11367.4|11355.4|11369.1|11357.1|11369.1|11357.1|11365.6|11353.6|0
1716434700000|2024-05-23 03:25:00|11368.2|11356.2|11367.3|11355.3|11369.1|11357.1|11365.6|11353.6|0
1716435000000|2024-05-23 03:30:00|11365.6|11353.6|11366.1|11354.1|11367.4|11355.4|11365.6|11353.6|0
1716435300000|2024-05-23 03:35:00|11365.3|11353.3|11367|11355|11367|11355|11365.2|11353.2|0
1716435600000|2024-05-23 03:40:00|11367.1|11355.1|11366.2|11354.2|11367.1|11355.1|11365.3|11353.3|0
1716435900000|2024-05-23 03:45:00|11365.3|11353.3|11368.8|11356.8|11368.8|11356.8|11365.3|11353.3|0
1716436200000|2024-05-23 03:50:00|11367.9|11355.9|11368.8|11356.8|11369.7|11357.7|11367|11355|0
1716436500000|2024-05-23 03:55:00|11369.7|11357.7|11368.8|11356.8|11370.6|11358.6|11368.8|11356.8|0
1716436800000|2024-05-23 04:00:00|11369.7|11357.7|11368.8|11356.8|11369.7|11357.7|11368.8|11356.8|0
1716437100000|2024-05-23 04:05:00|11369.7|11357.7|11368.8|11356.8|11370.6|11358.6|11368.8|11356.8|0
1716437400000|2024-05-23 04:10:00|11368.9|11356.9|11368.8|11356.8|11370.6|11358.6|11368.8|11356.8|0
1716437700000|2024-05-23 04:15:00|11368.9|11356.9|11372|11360|11372|11360|11368.5|11356.5|0
1716438000000|2024-05-23 04:20:00|11371.9|11359.9|11372|11360|11372|11360|11371.9|11359.9|0
1716438600000|2024-05-23 04:30:00|11371.9|11359.9|11370.2|11358.2|11371.9|11359.9|11368.4|11356.4|0
1716438900000|2024-05-23 04:35:00|11368.4|11356.4|11370.2|11358.2|11370.2|11358.2|11368.4|11356.4|0
1716439200000|2024-05-23 04:40:00|11368.4|11356.4|11368.3|11356.3|11368.4|11356.4|11368.3|11356.3|0
1716439500000|2024-05-23 04:45:00|11370.1|11358.1|11368.3|11356.3|11370.1|11358.1|11368.3|11356.3|0
1716439800000|2024-05-23 04:50:00|11370.1|11358.1|11368.3|11356.3|11370.1|11358.1|11368.3|11356.3|0
1716440100000|2024-05-23 04:55:00|11366.5|11354.5|11366.5|11354.5|11368.3|11356.3|11366.5|11354.5|0
1716440400000|2024-05-23 05:00:00|11365.7|11353.7|11366.5|11354.5|11366.6|11354.6|11364.8|11352.8|0
1716440700000|2024-05-23 05:05:00|11364.8|11352.8|11362.8|11350.8|11364.8|11352.8|11362.7|11350.7|0
1716441000000|2024-05-23 05:10:00|11362.7|11350.7|11361|11349|11362.8|11350.8|11360.9|11348.9|0
1716441600000|2024-05-23 05:20:00|11362.7|11350.7|11362.7|11350.7|11362.8|11350.8|11361|11349|0
1716441900000|2024-05-23 05:25:00|11361|11349|11361|11349|11362.8|11350.8|11361|11349|0
1716442500000|2024-05-23 05:35:00|11362.7|11350.7|11361|11349|11362.8|11350.8|11361|11349|0
1716442800000|2024-05-23 05:40:00|11362.8|11350.8|11351.7|11339.7|11362.8|11350.8|11351.7|11339.7|0
1716443100000|2024-05-23 05:45:00|11351.6|11339.6|11351.6|11339.6|11353.4|11341.4|11351.6|11339.6|0
1716443400000|2024-05-23 05:50:00|11351.7|11339.7|11349.9|11337.9|11351.7|11339.7|11349.9|11337.9|0
1716443700000|2024-05-23 05:55:00|11348.1|11336.1|11348.1|11336.1|11349.9|11337.9|11348.1|11336.1|0
1716444000000|2024-05-23 06:00:00|11349.9|11337.9|11334.4|11329.4|11349.9|11337.9|11333.9|11328.9|11
1716444300000|2024-05-23 06:05:00|11334.9|11329.9|11341.9|11336.9|11347.4|11342.4|11334.9|11329.9|28
1716444600000|2024-05-23 06:10:00|11341.4|11336.4|11336.9|11331.9|11341.9|11336.9|11336.4|11331.4|12
1716444900000|2024-05-23 06:15:00|11340.9|11335.9|11344.4|11339.4|11344.4|11339.4|11340.9|11335.9|8
1716445200000|2024-05-23 06:20:00|11343.9|11338.9|11341.4|11336.4|11344.4|11339.4|11340.9|11335.9|3
1716445500000|2024-05-23 06:25:00|11340.9|11335.9|11336.4|11331.4|11340.9|11335.9|11336.4|11331.4|2
1716445800000|2024-05-23 06:30:00|11337.9|11332.9|11339.9|11334.9|11339.9|11334.9|11337.9|11332.9|1
1716446100000|2024-05-23 06:35:00|11339.4|11334.4|11333.4|11328.4|11339.9|11334.9|11333.4|11328.4|10
1716446400000|2024-05-23 06:40:00|11333.9|11328.9|11334.4|11329.4|11334.4|11329.4|11330.9|11325.9|11
1716446700000|2024-05-23 06:45:00|11334.9|11329.9|11336.9|11331.9|11338.4|11333.4|11334.4|11329.4|2
1716447000000|2024-05-23 06:50:00|11338.4|11333.4|11332.9|11327.9|11338.4|11333.4|11328.9|11323.9|9
1716447300000|2024-05-23 06:55:00|11331.4|11326.4|11332.4|11327.4|11336.9|11331.9|11327.9|11322.9|50
1716447600000|2024-05-23 07:00:00|11331.4|11326.4|11327.9|11322.9|11336.4|11331.4|11320.9|11315.9|317
1716447900000|2024-05-23 07:05:00|11327.4|11322.4|11329.9|11324.9|11332.9|11327.9|11317.4|11312.4|129
1716448200000|2024-05-23 07:10:00|11330.4|11325.4|11324.9|11319.9|11331.4|11326.4|11324.9|11319.9|150
1716448500000|2024-05-23 07:15:00|11325.4|11320.4|11335.9|11330.9|11340.4|11335.4|11325.4|11320.4|167
1716448800000|2024-05-23 07:20:00|11336.4|11331.4|11345.9|11340.9|11348.4|11343.4|11333.9|11328.9|60
1716449100000|2024-05-23 07:25:00|11345.4|11340.4|11350.4|11345.4|11353.9|11348.9|11344.4|11339.4|98
1716449400000|2024-05-23 07:30:00|11347.9|11342.9|11351.4|11346.4|11352.9|11347.9|11339.9|11334.9|90
1716449700000|2024-05-23 07:35:00|11350.9|11345.9|11351.4|11346.4|11352.9|11347.9|11348.4|11343.4|63
1716450000000|2024-05-23 07:40:00|11350.9|11345.9|11348.9|11343.9|11354.9|11349.9|11348.9|11343.9|84
1716450300000|2024-05-23 07:45:00|11349.4|11344.4|11353.9|11348.9|11354.4|11349.4|11344.4|11339.4|45
1716450600000|2024-05-23 07:50:00|11352.9|11347.9|11353.4|11348.4|11354.9|11349.9|11350.4|11345.4|39
1716450900000|2024-05-23 07:55:00|11353.9|11348.9|11357.9|11352.9|11359.9|11354.9|11352.4|11347.4|58
1716451200000|2024-05-23 08:00:00|11358.4|11353.4|11353.4|11348.4|11358.9|11353.9|11352.4|11347.4|43
1716451500000|2024-05-23 08:05:00|11352.9|11347.9|11344|11339|11353.4|11348.4|11342.5|11337.5|57
1716451800000|2024-05-23 08:10:00|11343.5|11338.5|11342.3|11337.3|11347.1|11342.1|11341|11336|39
1716452100000|2024-05-23 08:15:00|11341.8|11336.8|11338.8|11333.8|11348.3|11343.3|11336.8|11331.8|60
1716452400000|2024-05-23 08:20:00|11338.3|11333.3|11336.8|11331.8|11342.8|11337.8|11336.8|11331.8|37
1716452700000|2024-05-23 08:25:00|11337.3|11332.3|11321.3|11316.3|11337.3|11332.3|11321.3|11316.3|48
1716453000000|2024-05-23 08:30:00|11322.3|11317.3|11317.8|11312.8|11323.3|11318.3|11317.3|11312.3|63
1716453300000|2024-05-23 08:35:00|11317.3|11312.3|11308.2|11303.2|11317.7|11312.7|11306.2|11301.2|63
1716453600000|2024-05-23 08:40:00|11308.7|11303.7|11302.2|11297.2|11309.2|11304.2|11295.2|11290.2|72
1716453900000|2024-05-23 08:45:00|11302.7|11297.7|11310.2|11305.2|11310.7|11305.7|11301.7|11296.7|67
1716454200000|2024-05-23 08:50:00|11309.7|11304.7|11309.2|11304.2|11311.7|11306.7|11305.2|11300.2|54
1716454500000|2024-05-23 08:55:00|11308.7|11303.7|11312.2|11307.2|11313.7|11308.7|11306.2|11301.2|36
1716454800000|2024-05-23 09:00:00|11312.7|11307.7|11311.7|11306.7|11314.2|11309.2|11305.2|11300.2|32
1716455100000|2024-05-23 09:05:00|11312.2|11307.2|11316.2|11311.2|11317.2|11312.2|11312.2|11307.2|42
1716455400000|2024-05-23 09:10:00|11316.7|11311.7|11314.7|11309.7|11318.7|11313.7|11314.2|11309.2|34
1716455700000|2024-05-23 09:15:00|11315.2|11310.2|11322.7|11317.7|11323.2|11318.2|11314.7|11309.7|41
1716456000000|2024-05-23 09:20:00|11322.2|11317.2|11324.7|11319.7|11325.2|11320.2|11317.2|11312.2|34
1716456300000|2024-05-23 09:25:00|11325.2|11320.2|11334.2|11329.2|11334.7|11329.7|11324.2|11319.2|28
1716456600000|2024-05-23 09:30:00|11333.7|11328.7|11327.7|11322.7|11336.2|11331.2|11327.7|11322.7|41
1716456900000|2024-05-23 09:35:00|11328.2|11323.2|11318.2|11313.2|11328.7|11323.7|11317.7|11312.7|36
1716457200000|2024-05-23 09:40:00|11317.7|11312.7|11318.7|11313.7|11321.2|11316.2|11317.2|11312.2|12
1716457500000|2024-05-23 09:45:00|11317.7|11312.7|11311.2|11306.2|11318.2|11313.2|11310.7|11305.7|29
1716457800000|2024-05-23 09:50:00|11310.7|11305.7|11309.2|11304.2|11312.2|11307.2|11308.2|11303.2|25
1716458100000|2024-05-23 09:55:00|11309.7|11304.7|11311.2|11306.2|11313.2|11308.2|11308.7|11303.7|23
1716458400000|2024-05-23 10:00:00|11312.2|11307.2|11313.2|11308.2|11314.2|11309.2|11309.7|11304.7|18
1716458700000|2024-05-23 10:05:00|11313.7|11308.7|11311.7|11306.7|11315.2|11310.2|11309.7|11304.7|11
1716459000000|2024-05-23 10:10:00|11312.2|11307.2|11307.2|11302.2|11314.2|11309.2|11307.2|11302.2|18
1716459300000|2024-05-23 10:15:00|11306.7|11301.7|11312.2|11307.2|11312.2|11307.2|11305.2|11300.2|15
1716459600000|2024-05-23 10:20:00|11312.7|11307.7|11320.2|11315.2|11325.2|11320.2|11312.7|11307.7|20
1716459900000|2024-05-23 10:25:00|11320.7|11315.7|11323.2|11318.2|11325.7|11320.7|11319.2|11314.2|9
1716460200000|2024-05-23 10:30:00|11322.7|11317.7|11320.2|11315.2|11326.7|11321.7|11319.7|11314.7|28
1716460500000|2024-05-23 10:35:00|11320.7|11315.7|11317.2|11312.2|11321.7|11316.7|11314.2|11309.2|26
1716460800000|2024-05-23 10:40:00|11316.7|11311.7|11319.2|11314.2|11319.2|11314.2|11314.7|11309.7|36
1716461100000|2024-05-23 10:45:00|11318.7|11313.7|11323.2|11318.2|11323.2|11318.2|11318.2|11313.2|30
1716461400000|2024-05-23 10:50:00|11323.7|11318.7|11316.2|11311.2|11324.2|11319.2|11314.2|11309.2|28
1716461700000|2024-05-23 10:55:00|11316.7|11311.7|11325.7|11320.7|11326.7|11321.7|11316.2|11311.2|33
1716462000000|2024-05-23 11:00:00|11326.7|11321.7|11326.7|11321.7|11330.7|11325.7|11325.7|11320.7|44
1716462300000|2024-05-23 11:05:00|11326.2|11321.2|11322.7|11317.7|11326.2|11321.2|11319.7|11314.7|33
1716462600000|2024-05-23 11:10:00|11323.2|11318.2|11327.2|11322.2|11329.2|11324.2|11319.7|11314.7|23
1716462900000|2024-05-23 11:15:00|11327.7|11322.7|11327.2|11322.2|11329.7|11324.7|11326.2|11321.2|25
1716463200000|2024-05-23 11:20:00|11327.7|11322.7|11328.7|11323.7|11328.7|11323.7|11326.2|11321.2|16
1716463500000|2024-05-23 11:25:00|11328.2|11323.2|11329.2|11324.2|11330.7|11325.7|11326.2|11321.2|20
1716463800000|2024-05-23 11:30:00|11328.7|11323.7|11334.7|11329.7|11336.7|11331.7|11327.7|11322.7|41
1716464100000|2024-05-23 11:35:00|11335.2|11330.2|11336.2|11331.2|11337.2|11332.2|11332.7|11327.7|17
1716464400000|2024-05-23 11:40:00|11336.5|11331.5|11333.5|11328.5|11338|11333|11333.5|11328.5|6
1716464700000|2024-05-23 11:45:00|11334|11329|11333.5|11328.5|11334.5|11329.5|11330.5|11325.5|11
1716465000000|2024-05-23 11:50:00|11334|11329|11336.5|11331.5|11338.5|11333.5|11332|11327|19
1716465300000|2024-05-23 11:55:00|11337|11332|11342.5|11337.5|11343|11338|11334.5|11329.5|20
1716465600000|2024-05-23 12:00:00|11342|11337|11351|11346|11351|11346|11341|11336|27
1716465900000|2024-05-23 12:05:00|11352|11347|11353.5|11348.5|11356|11351|11349.5|11344.5|67
1716466200000|2024-05-23 12:10:00|11354|11349|11349|11344|11354|11349|11348|11343|24
1716466500000|2024-05-23 12:15:00|11349.5|11344.5|11355.5|11350.5|11355.5|11350.5|11348|11343|52
1716466800000|2024-05-23 12:20:00|11355|11350|11352|11347|11355|11350|11351.5|11346.5|52
1716467100000|2024-05-23 12:25:00|11351.5|11346.5|11341.5|11336.5|11355|11350|11341.5|11336.5|78
1716467400000|2024-05-23 12:30:00|11341|11336|11351|11346|11351|11346|11337|11332|100
1716467700000|2024-05-23 12:35:00|11350.5|11345.5|11341.5|11336.5|11351.5|11346.5|11340|11335|43
1716468000000|2024-05-23 12:40:00|11342|11337|11341.5|11336.5|11344.5|11339.5|11338.5|11333.5|50
1716468300000|2024-05-23 12:45:00|11341|11336|11346|11341|11347.5|11342.5|11340.5|11335.5|21
1716468600000|2024-05-23 12:50:00|11345.5|11340.5|11342|11337|11346.5|11341.5|11342|11337|17
1716468900000|2024-05-23 12:55:00|11342.5|11337.5|11337.5|11332.5|11342.5|11337.5|11334.5|11329.5|37
1716469200000|2024-05-23 13:00:00|11338|11333|11328.5|11323.5|11339.5|11334.5|11328.5|11323.5|26
1716469500000|2024-05-23 13:05:00|11329|11324|11337.5|11332.5|11337.5|11332.5|11328.5|11323.5|18
1716469800000|2024-05-23 13:10:00|11338|11333|11334|11329|11341.5|11336.5|11334|11329|25
1716470100000|2024-05-23 13:15:00|11333.5|11328.5|11337|11332|11340|11335|11333|11328|17
1716470400000|2024-05-23 13:20:00|11336.5|11331.5|11338|11333|11341.5|11336.5|11336.5|11331.5|15
1716470700000|2024-05-23 13:25:00|11337.5|11332.5|11332.5|11327.5|11337.5|11332.5|11332|11327|18
1716471000000|2024-05-23 13:30:00|11333|11328|11330.5|11325.5|11333|11328|11327.5|11322.5|34
1716471300000|2024-05-23 13:35:00|11331|11326|11321|11316|11333|11328|11318.5|11313.5|40
1716471600000|2024-05-23 13:40:00|11321.5|11316.5|11323.5|11318.5|11325|11320|11318|11313|53
1716471900000|2024-05-23 13:45:00|11322.5|11317.5|11307|11302|11324|11319|11304.5|11299.5|163
1716472200000|2024-05-23 13:50:00|11306.5|11301.5|11289.5|11284.5|11308|11303|11284|11279|164
1716472500000|2024-05-23 13:55:00|11290|11285|11288|11283|11292.5|11287.5|11281|11276|132
1716472800000|2024-05-23 14:00:00|11288.5|11283.5|11288|11283|11292.5|11287.5|11277.5|11272.5|93
1716473100000|2024-05-23 14:05:00|11288.5|11283.5|11303.5|11298.5|11304|11299|11288|11283|90
1716473400000|2024-05-23 14:10:00|11304.1|11299.1|11311.1|11306.1|11315.6|11310.6|11303.1|11298.1|82
1716473700000|2024-05-23 14:15:00|11310.6|11305.6|11313.1|11308.1|11313.1|11308.1|11305.6|11300.6|72
1716474000000|2024-05-23 14:20:00|11313.6|11308.6|11308.6|11303.6|11315.1|11310.1|11301.1|11296.1|60
1716474300000|2024-05-23 14:25:00|11309.1|11304.1|11308.1|11303.1|11310.1|11305.1|11300.1|11295.1|67
1716474600000|2024-05-23 14:30:00|11308.6|11303.6|11294.6|11289.6|11308.6|11303.6|11292.6|11287.6|53
1716474900000|2024-05-23 14:35:00|11294.1|11289.1|11301.6|11296.6|11302.6|11297.6|11292.6|11287.6|62
1716475200000|2024-05-23 14:40:00|11301.1|11296.1|11295.1|11290.1|11303.6|11298.6|11295.1|11290.1|52
1716475500000|2024-05-23 14:45:00|11295.6|11290.6|11301.1|11296.1|11304.1|11299.1|11294.1|11289.1|43
1716475800000|2024-05-23 14:50:00|11300.6|11295.6|11299.1|11294.1|11301.1|11296.1|11294.6|11289.6|41
1716476100000|2024-05-23 14:55:00|11299.6|11294.6|11295.1|11290.1|11299.6|11294.6|11289.1|11284.1|56
1716476400000|2024-05-23 15:00:00|11295.6|11290.6|11297.1|11292.1|11307.1|11302.1|11294.1|11289.1|53
1716476700000|2024-05-23 15:05:00|11296.6|11291.6|11310.6|11305.6|11311.1|11306.1|11295.1|11290.1|48
1716477000000|2024-05-23 15:10:00|11311.1|11306.1|11311.1|11306.1|11313.1|11308.1|11304.6|11299.6|62
1716477300000|2024-05-23 15:15:00|11311.6|11306.6|11312.1|11307.1|11313.6|11308.6|11306.6|11301.6|80
1716477600000|2024-05-23 15:20:00|11312.6|11307.6|11305.1|11300.1|11312.6|11307.6|11303.6|11298.6|47
1716477900000|2024-05-23 15:25:00|11304.6|11299.6|11303.1|11298.1|11308.1|11303.1|11302.6|11297.6|165
1716478200000|2024-05-23 15:30:00|11304.1|11297.1|11313.1|11306.1|11316.1|11308.1|11302.1|11296.1|396
1716478500000|2024-05-23 15:35:00|11312.1|11307.1|11314.1|11307.1|11314.1|11307.1|11307.1|11301.1|135
1716478800000|2024-05-23 15:40:00|11313.1|11306.1|11311.1|11304.1|11313.1|11306.1|11310.1|11304.1|38
1716479100000|2024-05-23 15:45:00|11312.1|11305.1|11314.1|11307.1|11314.1|11308.1|11310.1|11304.1|34
1716479400000|2024-05-23 15:50:00|11315.1|11308.1|11316.1|11309.1|11317.1|11310.1|11313.1|11306.1|8
1716479700000|2024-05-23 15:55:00|11315.1|11310.1|11317.1|11310.1|11318.1|11311.1|11315.1|11309.1|17
1716480000000|2024-05-23 16:00:00|11316.1|11309.1|11316.1|11310.1|11320.1|11313.1|11315.1|11309.1|20
1716480300000|2024-05-23 16:05:00|11315.1|11309.1|11309.1|11303.1|11315.1|11309.1|11309.1|11302.1|20
1716480600000|2024-05-23 16:10:00|11310.1|11302.1|11306.1|11299.1|11311.1|11304.1|11306.1|11299.1|21
1716480900000|2024-05-23 16:15:00|11307.1|11300.1|11309.1|11302.1|11310.1|11303.1|11306.1|11299.1|5
1716481200000|2024-05-23 16:20:00|11310.1|11303.1|11310.1|11303.1|11310.1|11303.1|11308.1|11301.1|11
1716481500000|2024-05-23 16:25:00|11311.1|11302.1|11317.1|11310.1|11317.1|11311.1|11311.1|11302.1|14
1716481800000|2024-05-23 16:30:00|11316.1|11311.1|11317.1|11310.1|11319.1|11312.1|11315.1|11309.1|13
1716482100000|2024-05-23 16:35:00|11318.1|11311.1|11316.1|11309.1|11319.1|11312.1|11316.1|11309.1|1
1716482400000|2024-05-23 16:40:00|11315.1|11308.1|11308.1|11302.1|11316.1|11308.1|11308.1|11301.1|8
1716482700000|2024-05-23 16:45:00|11309.1|11301.1|11305.1|11298.1|11309.1|11302.1|11300.1|11294.1|29
1716483000000|2024-05-23 16:50:00|11304.1|11297.1|11306.1|11299.1|11308.1|11301.1|11302.1|11296.1|5
1716483300000|2024-05-23 16:55:00|11305.1|11298.1|11302.1|11295.1|11307.1|11301.1|11302.1|11295.1|3
1716483600000|2024-05-23 17:00:00|11303.1|11296.1|11300.1|11293.1|11305.1|11298.1|11298.1|11291.1|10
1716483900000|2024-05-23 17:05:00|11301.1|11294.1|11299.1|11292.1|11303.1|11296.1|11296.1|11290.1|9
1716484200000|2024-05-23 17:10:00|11298.1|11291.1|11302.1|11295.1|11302.1|11295.1|11296.1|11289.1|2
1716484500000|2024-05-23 17:15:00|11303.1|11296.1|11297.1|11290.1|11303.1|11297.1|11296.1|11288.1|7
1716484800000|2024-05-23 17:20:00|11298.1|11289.1|11296.1|11289.1|11298.1|11290.1|11291.1|11284.1|15
1716485100000|2024-05-23 17:25:00|11297.1|11290.1|11297.1|11290.1|11298.1|11291.1|11293.1|11286.1|7
1716485400000|2024-05-23 17:30:00|11296.1|11289.1|11291.1|11284.1|11297.1|11289.1|11289.1|11282.1|14
1716485700000|2024-05-23 17:35:00|11290.1|11283.1|11276.1|11269.1|11290.1|11283.1|11275.1|11269.1|48
1716486000000|2024-05-23 17:40:00|11275.1|11270.1|11277.1|11270.1|11285.1|11278.1|11274.1|11267.1|14
1716486300000|2024-05-23 17:45:00|11276.1|11269.1|11279.1|11272.1|11280.1|11274.1|11276.1|11269.1|21
1716486600000|2024-05-23 17:50:00|11280.1|11273.1|11277.1|11269.1|11283.1|11276.1|11274.1|11267.1|8
1716486900000|2024-05-23 17:55:00|11276.1|11268.1|11272.1|11260.1|11276.1|11269.1|11268.1|11260.1|32
1716487200000|2024-05-23 18:00:00|11272|11260|11262.9|11250.9|11272.1|11260.1|11261.1|11249.1|0
1716487500000|2024-05-23 18:05:00|11263|11251|11265|11253|11266.8|11254.8|11255.7|11243.7|0
1716487800000|2024-05-23 18:10:00|11266.8|11254.8|11258.3|11246.3|11266.8|11254.8|11256.6|11244.6|0
1716488100000|2024-05-23 18:15:00|11257.5|11245.5|11247.4|11235.4|11262|11250|11247.4|11235.4|0
1716488400000|2024-05-23 18:20:00|11245.7|11233.7|11247.5|11235.5|11253.2|11241.2|11245.7|11233.7|0
1716488700000|2024-05-23 18:25:00|11247.6|11235.6|11249.3|11237.3|11254.9|11242.9|11247.5|11235.5|0
1716489000000|2024-05-23 18:30:00|11247.5|11235.5|11244|11232|11249.3|11237.3|11242|11230|0
1716489300000|2024-05-23 18:35:00|11243.9|11231.9|11251.3|11239.3|11253.1|11241.1|11242.1|11230.1|0
1716489600000|2024-05-23 18:40:00|11251.2|11239.2|11244.9|11232.9|11253.2|11241.2|11244.9|11232.9|0
1716489900000|2024-05-23 18:45:00|11245|11233|11241.3|11229.3|11246.8|11234.8|11239.5|11227.5|0
1716490200000|2024-05-23 18:50:00|11241.4|11229.4|11237.5|11225.5|11243.1|11231.1|11235.9|11223.9|0
1716490500000|2024-05-23 18:55:00|11237.6|11225.6|11239.2|11227.2|11241|11229|11235.7|11223.7|0
1716490800000|2024-05-23 19:00:00|11239.3|11227.3|11244.5|11232.5|11248.3|11236.3|11239.3|11227.3|0
1716491100000|2024-05-23 19:05:00|11244.7|11232.7|11246.5|11234.5|11248.3|11236.3|11241|11229|0
1716491400000|2024-05-23 19:10:00|11248.2|11236.2|11244.1|11232.1|11248.2|11236.2|11242.1|11230.1|0
1716491700000|2024-05-23 19:15:00|11245.9|11233.9|11247.7|11235.7|11249.6|11237.6|11242.2|11230.2|0
1716492000000|2024-05-23 19:20:00|11247.8|11235.8|11247.7|11235.7|11251.4|11239.4|11245.8|11233.8|0
1716492300000|2024-05-23 19:25:00|11247.6|11235.6|11245.9|11233.9|11249.5|11237.5|11245.8|11233.8|0
1716492600000|2024-05-23 19:30:00|11246|11234|11253.1|11241.1|11254.9|11242.9|11245.9|11233.9|0
1716492900000|2024-05-23 19:35:00|11253.2|11241.2|11253.2|11241.2|11255|11243|11253.1|11241.1|0
1716493200000|2024-05-23 19:40:00|11255|11243|11256.7|11244.7|11256.8|11244.8|11251.2|11239.2|0
1716493500000|2024-05-23 19:45:00|11256.6|11244.6|11251.4|11239.4|11256.6|11244.6|11249.5|11237.5|0
1716493800000|2024-05-23 19:50:00|11251.5|11239.5|11255|11243|11257|11245|11251.2|11239.2|0
1716494100000|2024-05-23 19:55:00|11254.1|11242.1|11255|11243|11256.8|11244.8|11253|11241|0
1716494400000|2024-05-23 20:00:00|11253.8|11241.8|11247|11235|11255|11243|11247|11235|0
1716494700000|2024-05-23 20:05:00|11247.3|11235.3|11255.4|11243.4|11257.6|11245.6|11247|11235|0
1716495000000|2024-05-23 20:10:00|11256|11244|11254.2|11242.2|11256.3|11244.3|11253.5|11241.5|0
1716495300000|2024-05-23 20:15:00|11254.7|11242.7|11255|11243|11256.3|11244.3|11254.6|11242.6|0
1716495600000|2024-05-23 20:20:00|11255.3|11243.3|11254.6|11242.6|11255.9|11243.9|11254.1|11242.1|0
1716495900000|2024-05-23 20:25:00|11255|11243|11255|11243|11255|11243|11254.1|11242.1|0
1716496200000|2024-05-23 20:30:00|11255.3|11243.3|11254.6|11242.6|11255.3|11243.3|11254.1|11242.1|0
1716496500000|2024-05-23 20:35:00|11255|11243|11254.6|11242.6|11255.9|11243.9|11254.6|11242.6|0
1716496800000|2024-05-23 20:40:00|11254.1|11242.1|11254.6|11242.6|11254.6|11242.6|11253.7|11241.7|0
1716497100000|2024-05-23 20:45:00|11254.1|11242.1|11254.1|11242.1|11254.1|11242.1|11253.7|11241.7|0
1716497400000|2024-05-23 20:50:00|11253.7|11241.7|11254.1|11242.1|11254.6|11242.6|11253.7|11241.7|0
1716497700000|2024-05-23 20:55:00|11253.7|11241.7|11254.3|11242.3|11255|11243|11253.7|11241.7|0
1716498000000|2024-05-23 21:00:00|11254.2|11242.2|11253|11241|11254.2|11242.2|11252.5|11240.5|0
1716498300000|2024-05-23 21:05:00|11252.6|11240.6|11251.9|11239.9|11252.8|11240.8|11251.9|11239.9|0
1716498600000|2024-05-23 21:10:00|11252.3|11240.3|11254.6|11242.6|11254.6|11242.6|11252.3|11240.3|0
1716498900000|2024-05-23 21:15:00|11254.4|11242.4|11254.3|11242.3|11254.6|11242.6|11253.9|11241.9|0
1716499500000|2024-05-23 21:25:00|11253.9|11241.9|11251.6|11239.6|11253.9|11241.9|11251.4|11239.4|0
1716499800000|2024-05-23 21:30:00|11251.4|11239.4|11252.3|11240.3|11252.5|11240.5|11251.4|11239.4|0
1716500100000|2024-05-23 21:35:00|11252.5|11240.5|11252.5|11240.5|11252.8|11240.8|11252.3|11240.3|0
1716500400000|2024-05-23 21:40:00|11252.1|11240.1|11252.5|11240.5|11252.5|11240.5|11252.1|11240.1|0
1716500700000|2024-05-23 21:45:00|11252.3|11240.3|11252.5|11240.5|11252.5|11240.5|11252.3|11240.3|0
1716501000000|2024-05-23 21:50:00|11252.3|11240.3|11251.9|11239.9|11252.3|11240.3|11251.9|11239.9|0
1716501300000|2024-05-23 21:55:00|11251.7|11239.7|11252.5|11240.5|11252.8|11240.8|11251.7|11239.7|0
1716501600000|2024-05-23 22:00:00|11253.9|11241.9|11256.1|11244.1|11257.3|11245.3|11253.9|11241.9|0
1716501900000|2024-05-23 22:05:00|11255.9|11243.9|11255.9|11243.9|11256.8|11244.8|11255|11243|0
1716502200000|2024-05-23 22:10:00|11255.5|11243.5|11253.7|11241.7|11255.5|11243.5|11253.4|11241.4|0
1716502500000|2024-05-23 22:15:00|11253.8|11241.8|11254.3|11242.3|11254.3|11242.3|11253.4|11241.4|0
1716502800000|2024-05-23 22:20:00|11254.5|11242.5|11254.6|11242.6|11255|11243|11254.3|11242.3|0
1716503100000|2024-05-23 22:25:00|11254.3|11242.3|11255.5|11243.5|11255.5|11243.5|11253.7|11241.7|0
1716503400000|2024-05-23 22:30:00|11255.4|11243.4|11255.5|11243.5|11256.3|11244.3|11255.4|11243.4|0
1716503700000|2024-05-23 22:35:00|11255.6|11243.6|11254.6|11242.6|11255.9|11243.9|11254.6|11242.6|0
1716504000000|2024-05-23 22:40:00|11254|11242|11254.3|11242.3|11254.3|11242.3|11254|11242|0
1716504300000|2024-05-23 22:45:00|11254|11242|11254.3|11242.3|11254.3|11242.3|11254|11242|0
1716504600000|2024-05-23 22:50:00|11254|11242|11255.2|11243.2|11255.6|11243.6|11254|11242|0
1716504900000|2024-05-23 22:55:00|11254.9|11242.9|11255.2|11243.2|11255.2|11243.2|11254.3|11242.3|0
1716505200000|2024-05-23 23:00:00|11255.6|11243.6|11255.6|11243.6|11255.6|11243.6|11254.9|11242.9|0
1716505500000|2024-05-23 23:05:00|11255.2|11243.2|11256.1|11244.1|11256.1|11244.1|11255.2|11243.2|0
1716505800000|2024-05-23 23:10:00|11255.9|11243.9|11256.1|11244.1|11256.5|11244.5|11255.6|11243.6|0
1716506100000|2024-05-23 23:15:00|11256.5|11244.5|11259|11247|11259|11247|11256.5|11244.5|0
1716506400000|2024-05-23 23:20:00|11259.5|11247.5|11260.6|11248.6|11260.8|11248.8|11259.5|11247.5|0
1716506700000|2024-05-23 23:25:00|11260.4|11248.4|11260.8|11248.8|11260.8|11248.8|11260.4|11248.4|0
1716507000000|2024-05-23 23:30:00|11260.4|11248.4|11260.4|11248.4|11260.8|11248.8|11259.5|11247.5|0
1716507300000|2024-05-23 23:35:00|11259.9|11247.9|11261.2|11249.2|11261.2|11249.2|11259.9|11247.9|0
1716507600000|2024-05-23 23:40:00|11261.1|11249.1|11258.3|11246.3|11261.1|11249.1|11257.7|11245.7|0
1716507900000|2024-05-23 23:45:00|11257.7|11245.7|11257.4|11245.4|11258.3|11246.3|11256.5|11244.5|0
1716508200000|2024-05-23 23:50:00|11257|11245|11257|11245|11257.4|11245.4|11256.5|11244.5|0
1716508500000|2024-05-23 23:55:00|11256.7|11244.7|11255.6|11243.6|11256.7|11244.7|11254|11242|0
1716508800000|2024-05-24 00:00:00|11255.2|11243.2|11257|11245|11257|11245|11254|11242|0
1716509100000|2024-05-24 00:05:00|11257.4|11245.4|11256.5|11244.5|11257.4|11245.4|11255.2|11243.2|0
1716509400000|2024-05-24 00:10:00|11256.1|11244.1|11255.2|11243.2|11256.5|11244.5|11254|11242|0
1716509700000|2024-05-24 00:15:00|11255.6|11243.6|11257.5|11245.5|11257.6|11245.6|11255.6|11243.6|0
1716510000000|2024-05-24 00:20:00|11257.6|11245.6|11259.4|11247.4|11259.4|11247.4|11257.6|11245.6|0
1716510300000|2024-05-24 00:25:00|11259.3|11247.3|11259.4|11247.4|11261.1|11249.1|11257.6|11245.6|0
1716510600000|2024-05-24 00:30:00|11257.6|11245.6|11257.5|11245.5|11257.7|11245.7|11255.9|11243.9|0
1716510900000|2024-05-24 00:35:00|11259.3|11247.3|11261|11249|11261|11249|11259.3|11247.3|0
1716511200000|2024-05-24 00:40:00|11259.3|11247.3|11261|11249|11261|11249|11259.3|11247.3|0
1716511500000|2024-05-24 00:45:00|11261.1|11249.1|11261|11249|11262.8|11250.8|11261|11249|0
1716511800000|2024-05-24 00:50:00|11261.1|11249.1|11262.9|11250.9|11262.9|11250.9|11261.1|11249.1|0
1716512100000|2024-05-24 00:55:00|11262.8|11250.8|11262.8|11250.8|11262.9|11250.9|11262.8|11250.8|0
1716512400000|2024-05-24 01:00:00|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|0
1716512700000|2024-05-24 01:05:00|11264.5|11252.5|11264.5|11252.5|11264.6|11252.6|11264.5|11252.5|0
1716513000000|2024-05-24 01:10:00|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|11264.5|11252.5|0
1716513300000|2024-05-24 01:15:00|11266.4|11254.4|11266.4|11254.4|11266.4|11254.4|11266.4|11254.4|0
1716513600000|2024-05-24 01:20:00|11268.1|11256.1|11268.1|11256.1|11268.1|11256.1|11266.4|11254.4|0
1716513900000|2024-05-24 01:25:00|11266.4|11254.4|11266.4|11254.4|11268.1|11256.1|11266.3|11254.3|0
1716514200000|2024-05-24 01:30:00|11268.1|11256.1|11266.4|11254.4|11268.1|11256.1|11266.3|11254.3|0
1716514500000|2024-05-24 01:35:00|11268.1|11256.1|11268.2|11256.2|11268.2|11256.2|11268.1|11256.1|0
1716514800000|2024-05-24 01:40:00|11269.9|11257.9|11269.9|11257.9|11269.9|11257.9|11268.1|11256.1|0
1716515100000|2024-05-24 01:45:00|11268.1|11256.1|11269.9|11257.9|11269.9|11257.9|11268.1|11256.1|0
1716515400000|2024-05-24 01:50:00|11268.2|11256.2|11269.9|11257.9|11269.9|11257.9|11268.2|11256.2|0
1716516000000|2024-05-24 02:00:00|11270.8|11258.8|11269.9|11257.9|11271.7|11259.7|11269.9|11257.9|0
1716516300000|2024-05-24 02:05:00|11271.6|11259.6|11269.9|11257.9|11271.6|11259.6|11269.9|11257.9|0
1716516600000|2024-05-24 02:10:00|11268.1|11256.1|11266.3|11254.3|11268.1|11256.1|11266.3|11254.3|0
1716516900000|2024-05-24 02:15:00|11268.1|11256.1|11268.1|11256.1|11268.1|11256.1|11266.3|11254.3|0
1716517200000|2024-05-24 02:20:00|11269.9|11257.9|11269.9|11257.9|11269.9|11257.9|11269.9|11257.9|0
1716517500000|2024-05-24 02:25:00|11268.2|11256.2|11269.9|11257.9|11269.9|11257.9|11268.2|11256.2|0
1716517800000|2024-05-24 02:30:00|11269.1|11257.1|11269.9|11257.9|11269.9|11257.9|11268.2|11256.2|0
1716518100000|2024-05-24 02:35:00|11268.2|11256.2|11269.9|11257.9|11269.9|11257.9|11268.2|11256.2|0
1716518400000|2024-05-24 02:40:00|11268.2|11256.2|11268.1|11256.1|11269|11257|11266.4|11254.4|0
1716518700000|2024-05-24 02:45:00|11268.2|11256.2|11269.9|11257.9|11271.7|11259.7|11268.1|11256.1|0
1716519000000|2024-05-24 02:50:00|11270|11258|11269.9|11257.9|11271.7|11259.7|11269.9|11257.9|0
1716519300000|2024-05-24 02:55:00|11271.7|11259.7|11269.9|11257.9|11271.7|11259.7|11269.9|11257.9|0
1716519600000|2024-05-24 03:00:00|11271.7|11259.7|11271.7|11259.7|11271.7|11259.7|11269.9|11257.9|0
1716519900000|2024-05-24 03:05:00|11269.9|11257.9|11269.9|11257.9|11271.7|11259.7|11269.9|11257.9|0
1716520200000|2024-05-24 03:10:00|11269|11257|11268.1|11256.1|11269|11257|11268.1|11256.1|0
1716520500000|2024-05-24 03:15:00|11268.2|11256.2|11269.9|11257.9|11269.9|11257.9|11268.2|11256.2|0
1716522000000|2024-05-24 03:40:00|11268.1|11256.1|11268.1|11256.1|11268.1|11256.1|11268.1|11256.1|0
1716522300000|2024-05-24 03:45:00|11266.3|11254.3|11266.3|11254.3|11268.1|11256.1|11266.3|11254.3|0
1716522900000|2024-05-24 03:55:00|11268.3|11256.3|11268.3|11256.3|11268.3|11256.3|11268.3|11256.3|0
1716523200000|2024-05-24 04:00:00|11268.2|11256.2|11268.3|11256.3|11268.3|11256.3|11268.2|11256.2|0
1716523500000|2024-05-24 04:05:00|11268.2|11256.2|11270|11258|11270|11258|11268.2|11256.2|0
1716523800000|2024-05-24 04:10:00|11271.8|11259.8|11271.8|11259.8|11271.8|11259.8|11271.8|11259.8|0
1716524400000|2024-05-24 04:20:00|11270|11258|11270|11258|11270|11258|11270|11258|0
1716525000000|2024-05-24 04:30:00|11268.3|11256.3|11266.5|11254.5|11268.3|11256.3|11266.5|11254.5|0
1716525600000|2024-05-24 04:40:00|11268.3|11256.3|11268.3|11256.3|11268.3|11256.3|11268.3|11256.3|0
1716526200000|2024-05-24 04:50:00|11266.5|11254.5|11266.5|11254.5|11266.5|11254.5|11264.8|11252.8|0
1716526500000|2024-05-24 04:55:00|11266.6|11254.6|11266.6|11254.6|11266.6|11254.6|11264.8|11252.8|0
1716526800000|2024-05-24 05:00:00|11264.8|11252.8|11264.8|11252.8|11264.8|11252.8|11264.8|11252.8|0
1716527100000|2024-05-24 05:05:00|11263|11251|11262.3|11250.3|11264.8|11252.8|11262.3|11250.3|0
1716527400000|2024-05-24 05:10:00|11262.4|11250.4|11264.1|11252.1|11264.1|11252.1|11262.3|11250.3|0
1716527700000|2024-05-24 05:15:00|11265.8|11253.8|11264.1|11252.1|11265.8|11253.8|11264.1|11252.1|0
1716528000000|2024-05-24 05:20:00|11263.2|11251.2|11264.1|11252.1|11264.1|11252.1|11262.3|11250.3|0
1716528300000|2024-05-24 05:25:00|11262.4|11250.4|11262.4|11250.4|11262.4|11250.4|11260.6|11248.6|0
1716528600000|2024-05-24 05:30:00|11260.6|11248.6|11258.9|11246.9|11262.4|11250.4|11258.9|11246.9|0
1716528900000|2024-05-24 05:35:00|11258.8|11246.8|11258.8|11246.8|11260.6|11248.6|11257|11245|0
1716529200000|2024-05-24 05:40:00|11257.1|11245.1|11257|11245|11258.8|11246.8|11257|11245|0
1716529500000|2024-05-24 05:45:00|11257.1|11245.1|11258.8|11246.8|11258.8|11246.8|11257|11245|0
1716529800000|2024-05-24 05:50:00|11257.1|11245.1|11258.8|11246.8|11260.5|11248.5|11257|11245|0
1716530100000|2024-05-24 05:55:00|11259.7|11247.7|11264.1|11252.1|11264.1|11252.1|11258.8|11246.8|0
1716530400000|2024-05-24 06:00:00|11262.3|11250.3|11250.1|11245.1|11265.6|11260.6|11248.1|11243.1|21
1716530700000|2024-05-24 06:05:00|11250.6|11245.6|11254.1|11249.1|11255.1|11250.1|11250.6|11245.6|10
1716531000000|2024-05-24 06:10:00|11254.6|11249.6|11250.6|11245.6|11254.6|11249.6|11249.6|11244.6|0
1716531300000|2024-05-24 06:15:00|11247.6|11242.6|11240.1|11235.1|11247.6|11242.6|11240.1|11235.1|19
1716531600000|2024-05-24 06:20:00|11240.6|11235.6|11238.1|11233.1|11241.1|11236.1|11231.6|11226.6|30
1716531900000|2024-05-24 06:25:00|11237.6|11232.6|11244.6|11239.6|11245.1|11240.1|11236.6|11231.6|7
1716532200000|2024-05-24 06:30:00|11244.1|11239.1|11238.1|11233.1|11245.6|11240.6|11235.1|11230.1|12
1716532500000|2024-05-24 06:35:00|11237.6|11232.6|11236.6|11231.6|11241.6|11236.6|11235.6|11230.6|0
1716532800000|2024-05-24 06:40:00|11237.1|11232.1|11241.6|11236.6|11242.1|11237.1|11237.1|11232.1|0
1716533100000|2024-05-24 06:45:00|11241.1|11236.1|11238.6|11233.6|11241.1|11236.1|11235.6|11230.6|11
1716533400000|2024-05-24 06:50:00|11238.1|11233.1|11241.1|11236.1|11242.6|11237.6|11238.1|11233.1|9
1716533700000|2024-05-24 06:55:00|11240.6|11235.6|11243.6|11238.6|11247.6|11242.6|11234.1|11229.1|76
1716534000000|2024-05-24 07:00:00|11244.1|11239.1|11193.6|11188.6|11245.1|11240.1|11183.1|11178.1|695
1716534300000|2024-05-24 07:05:00|11193.1|11188.1|11185.6|11180.6|11194.1|11189.1|11180.6|11175.6|602
1716534600000|2024-05-24 07:10:00|11188.1|11183.1|11174.1|11169.1|11197.1|11192.1|11168.1|11163.1|228
1716534900000|2024-05-24 07:15:00|11174.6|11169.6|11172.1|11167.1|11180.1|11175.1|11169.6|11164.6|141
1716535200000|2024-05-24 07:20:00|11171.1|11166.1|11190.1|11185.1|11191.1|11186.1|11170.6|11165.6|119
1716535500000|2024-05-24 07:25:00|11189.6|11184.6|11200.1|11195.1|11203.1|11198.1|11189.6|11184.6|128
1716535800000|2024-05-24 07:30:00|11200.6|11195.6|11183.6|11178.6|11201.6|11196.6|11180.1|11175.1|128
1716536100000|2024-05-24 07:35:00|11182.6|11177.6|11190.1|11185.1|11195.6|11190.6|11179.1|11174.1|283
1716536400000|2024-05-24 07:40:00|11192.2|11187.2|11192.2|11187.2|11198.2|11193.2|11191.2|11186.2|55
1716536700000|2024-05-24 07:45:00|11192.7|11187.7|11199.2|11194.2|11199.2|11194.2|11190.2|11185.2|59
1716537000000|2024-05-24 07:50:00|11198.7|11193.7|11199.2|11194.2|11201.2|11196.2|11194.2|11189.2|61
1716537300000|2024-05-24 07:55:00|11201.2|11196.2|11204.2|11199.2|11206.2|11201.2|11201.2|11196.2|111
1716537600000|2024-05-24 08:00:00|11205.2|11200.2|11208.2|11203.2|11210.7|11205.7|11204.7|11199.7|48
1716537900000|2024-05-24 08:05:00|11208.7|11203.7|11215.2|11210.2|11217.2|11212.2|11207.7|11202.7|40
1716538200000|2024-05-24 08:10:00|11215.7|11210.7|11222.2|11217.2|11225.7|11220.7|11215.7|11210.7|74
1716538500000|2024-05-24 08:15:00|11222.7|11217.7|11220.2|11215.2|11230.2|11225.2|11220.2|11215.2|29
1716538800000|2024-05-24 08:20:00|11220.7|11215.7|11227.2|11222.2|11228.7|11223.7|11219.7|11214.7|23
1716539100000|2024-05-24 08:25:00|11227.7|11222.7|11212.2|11207.2|11228.7|11223.7|11210.2|11205.2|73
1716539400000|2024-05-24 08:30:00|11212.7|11207.7|11224.2|11219.2|11225.2|11220.2|11212.7|11207.7|49
1716539700000|2024-05-24 08:35:00|11223.7|11218.7|11216.2|11211.2|11223.7|11218.7|11215.2|11210.2|43
1716540000000|2024-05-24 08:40:00|11216.7|11211.7|11224.7|11219.7|11224.7|11219.7|11216.7|11211.7|44
1716540300000|2024-05-24 08:45:00|11225.2|11220.2|11235.7|11230.7|11235.7|11230.7|11223.7|11218.7|30
1716540600000|2024-05-24 08:50:00|11237.2|11232.2|11239.2|11234.2|11239.7|11234.7|11231.2|11226.2|56
1716540900000|2024-05-24 08:55:00|11238.7|11233.7|11240.2|11235.2|11242.2|11237.2|11236.7|11231.7|49
1716541200000|2024-05-24 09:00:00|11240.7|11235.7|11233.7|11228.7|11244.2|11239.2|11233.7|11228.7|77
1716541500000|2024-05-24 09:05:00|11234.2|11229.2|11245.2|11240.2|11245.7|11240.7|11234.2|11229.2|58
1716541800000|2024-05-24 09:10:00|11244.7|11239.7|11241.2|11236.2|11244.7|11239.7|11237.2|11232.2|34
1716542100000|2024-05-24 09:15:00|11240.7|11235.7|11239.7|11234.7|11241.2|11236.2|11236.7|11231.7|35
1716542400000|2024-05-24 09:20:00|11239.2|11234.2|11242.7|11237.7|11242.7|11237.7|11237.7|11232.7|33
1716542700000|2024-05-24 09:25:00|11243.2|11238.2|11233.2|11228.2|11244.2|11239.2|11232.7|11227.7|33
1716543000000|2024-05-24 09:30:00|11233.7|11228.7|11234.2|11229.2|11235.2|11230.2|11230.2|11225.2|22
1716543300000|2024-05-24 09:35:00|11233.7|11228.7|11219.2|11214.2|11234.2|11229.2|11219.2|11214.2|35
1716543600000|2024-05-24 09:40:00|11218.7|11213.7|11230.2|11225.2|11231.7|11226.7|11215.2|11210.2|36
1716543900000|2024-05-24 09:45:00|11230.7|11225.7|11234.2|11229.2|11234.2|11229.2|11227.7|11222.7|13
1716544200000|2024-05-24 09:50:00|11234.7|11229.7|11233.7|11228.7|11238.7|11233.7|11233.7|11228.7|35
1716544500000|2024-05-24 09:55:00|11234.2|11229.2|11228.7|11223.7|11234.2|11229.2|11228.7|11223.7|36
1716544800000|2024-05-24 10:00:00|11229.2|11224.2|11232.2|11227.2|11233.2|11228.2|11226.2|11221.2|28
1716545100000|2024-05-24 10:05:00|11233.2|11228.2|11239.2|11234.2|11240.2|11235.2|11231.2|11226.2|27
1716545400000|2024-05-24 10:10:00|11238.7|11233.7|11237.2|11232.2|11240.2|11235.2|11235.2|11230.2|19
1716545700000|2024-05-24 10:15:00|11236.7|11231.7|11232.2|11227.2|11236.7|11231.7|11231.2|11226.2|12
1716546000000|2024-05-24 10:20:00|11231.7|11226.7|11232.7|11227.7|11235.2|11230.2|11230.2|11225.2|18
1716546300000|2024-05-24 10:25:00|11233.2|11228.2|11229.2|11224.2|11233.2|11228.2|11229.2|11224.2|6
1716546600000|2024-05-24 10:30:00|11229.7|11224.7|11233.2|11228.2|11235.2|11230.2|11229.2|11224.2|28
1716546900000|2024-05-24 10:35:00|11233.7|11228.7|11229.2|11224.2|11236.7|11231.7|11229.2|11224.2|17
1716547200000|2024-05-24 10:40:00|11229.7|11224.7|11228.2|11223.2|11233.7|11228.7|11227.7|11222.7|31
1716547500000|2024-05-24 10:45:00|11228.7|11223.7|11225.2|11220.2|11230.7|11225.7|11223.7|11218.7|35
1716547800000|2024-05-24 10:50:00|11225.7|11220.7|11225.7|11220.7|11227.2|11222.2|11222.2|11217.2|19
1716548100000|2024-05-24 10:55:00|11225.2|11220.2|11221.7|11216.7|11226.7|11221.7|11221.2|11216.2|16
1716548400000|2024-05-24 11:00:00|11221.2|11216.2|11210.2|11205.2|11222.2|11217.2|11208.7|11203.7|90
1716548700000|2024-05-24 11:05:00|11210.7|11205.7|11215.2|11210.2|11215.2|11210.2|11208.2|11203.2|96
1716549000000|2024-05-24 11:10:00|11214.7|11209.7|11209.7|11204.7|11215.2|11210.2|11209.2|11204.2|89
1716549300000|2024-05-24 11:15:00|11210.2|11205.2|11209.7|11204.7|11213.2|11208.2|11209.7|11204.7|35
1716549600000|2024-05-24 11:20:00|11209.2|11204.2|11207.2|11202.2|11213.2|11208.2|11206.2|11201.2|31
1716549900000|2024-05-24 11:25:00|11206.7|11201.7|11213.7|11208.7|11215.2|11210.2|11206.2|11201.2|18
1716550200000|2024-05-24 11:30:00|11213.2|11208.2|11207.2|11202.2|11215.2|11210.2|11206.7|11201.7|30
1716550500000|2024-05-24 11:35:00|11206.7|11201.7|11209.2|11204.2|11209.7|11204.7|11203.2|11198.2|44
1716550800000|2024-05-24 11:40:00|11209.3|11204.3|11205.3|11200.3|11210.3|11205.3|11204.8|11199.8|34
1716551100000|2024-05-24 11:45:00|11204.8|11199.8|11209.3|11204.3|11210.8|11205.8|11204.3|11199.3|19
1716551400000|2024-05-24 11:50:00|11209.8|11204.8|11211.8|11206.8|11211.8|11206.8|11208.3|11203.3|17
1716551700000|2024-05-24 11:55:00|11211.3|11206.3|11212.3|11207.3|11213.3|11208.3|11209.3|11204.3|19
1716552000000|2024-05-24 12:00:00|11213.3|11208.3|11212.3|11207.3|11216.8|11211.8|11207.3|11202.3|35
1716552300000|2024-05-24 12:05:00|11211.8|11206.8|11205.8|11200.8|11212.3|11207.3|11205.3|11200.3|20
1716552600000|2024-05-24 12:10:00|11206.3|11201.3|11213.3|11208.3|11213.8|11208.8|11206.3|11201.3|39
1716552900000|2024-05-24 12:15:00|11213.8|11208.8|11216.3|11211.3|11219.3|11214.3|11213.3|11208.3|26
1716553200000|2024-05-24 12:20:00|11216.8|11211.8|11215.3|11210.3|11218.3|11213.3|11212.3|11207.3|28
1716553500000|2024-05-24 12:25:00|11215.8|11210.8|11209.8|11204.8|11215.8|11210.8|11209.8|11204.8|39
1716553800000|2024-05-24 12:30:00|11206.3|11201.3|11218.3|11213.3|11218.3|11213.3|11205.8|11200.8|32
1716554100000|2024-05-24 12:35:00|11218.8|11213.8|11225.3|11220.3|11227.3|11222.3|11218.3|11213.3|46
1716554400000|2024-05-24 12:40:00|11224.8|11219.8|11213.8|11208.8|11224.8|11219.8|11212.3|11207.3|31
1716554700000|2024-05-24 12:45:00|11214.8|11209.8|11216.3|11211.3|11216.3|11211.3|11207.3|11202.3|29
1716555000000|2024-05-24 12:50:00|11216.8|11211.8|11208.3|11203.3|11218.8|11213.8|11206.3|11201.3|21
1716555300000|2024-05-24 12:55:00|11207.3|11202.3|11207.3|11202.3|11209.3|11204.3|11204.8|11199.8|41
1716555600000|2024-05-24 13:00:00|11206.8|11201.8|11214.3|11209.3|11219.8|11214.8|11206.8|11201.8|53
1716555900000|2024-05-24 13:05:00|11213.8|11208.8|11215.3|11210.3|11218.3|11213.3|11213.8|11208.8|36
1716556200000|2024-05-24 13:10:00|11214.8|11209.8|11216.3|11211.3|11219.8|11214.8|11214.8|11209.8|29
1716556500000|2024-05-24 13:15:00|11215.8|11210.8|11218.3|11213.3|11220.8|11215.8|11212.8|11207.8|19
1716556800000|2024-05-24 13:20:00|11218.8|11213.8|11212.3|11207.3|11219.3|11214.3|11211.3|11206.3|22
1716557100000|2024-05-24 13:25:00|11212.8|11207.8|11217.8|11212.8|11218.3|11213.3|11208.3|11203.3|15
1716557400000|2024-05-24 13:30:00|11218.3|11213.3|11220.3|11215.3|11220.3|11215.3|11212.3|11207.3|49
1716557700000|2024-05-24 13:35:00|11220.8|11215.8|11224.3|11219.3|11230.8|11225.8|11220.3|11215.3|36
1716558000000|2024-05-24 13:40:00|11224.8|11219.8|11225.3|11220.3|11227.8|11222.8|11223.8|11218.8|52
1716558300000|2024-05-24 13:45:00|11224.8|11219.8|11225.3|11220.3|11230.8|11225.8|11222.3|11217.3|47
1716558600000|2024-05-24 13:50:00|11225.8|11220.8|11219.3|11214.3|11226.8|11221.8|11217.3|11212.3|59
1716558900000|2024-05-24 13:55:00|11219.8|11214.8|11221.8|11216.8|11225.8|11220.8|11217.8|11212.8|53
1716559200000|2024-05-24 14:00:00|11222.8|11217.8|11236.3|11231.3|11241.8|11236.8|11222.8|11217.8|102
1716559500000|2024-05-24 14:05:00|11236.8|11231.8|11231.8|11226.8|11237.8|11232.8|11229.8|11224.8|113
1716559800000|2024-05-24 14:10:00|11229.7|11224.7|11230.7|11225.7|11234.7|11229.7|11228.2|11223.2|91
1716560100000|2024-05-24 14:15:00|11231.2|11226.2|11229.2|11224.2|11236.2|11231.2|11229.2|11224.2|43
1716560400000|2024-05-24 14:20:00|11229.7|11224.7|11239.2|11234.2|11239.7|11234.7|11229.2|11224.2|61
1716560700000|2024-05-24 14:25:00|11238.7|11233.7|11231.2|11226.2|11239.7|11234.7|11228.2|11223.2|87
1716561000000|2024-05-24 14:30:00|11231.7|11226.7|11237.7|11232.7|11238.2|11233.2|11228.2|11223.2|49
1716561300000|2024-05-24 14:35:00|11237.2|11232.2|11234.7|11229.7|11238.7|11233.7|11229.2|11224.2|61
1716561600000|2024-05-24 14:40:00|11234.2|11229.2|11229.2|11224.2|11236.2|11231.2|11228.2|11223.2|74
1716561900000|2024-05-24 14:45:00|11228.7|11223.7|11235.2|11230.2|11236.2|11231.2|11226.7|11221.7|83
1716562200000|2024-05-24 14:50:00|11235.7|11230.7|11244.2|11239.2|11246.2|11241.2|11235.2|11230.2|90
1716562500000|2024-05-24 14:55:00|11244.7|11239.7|11242.2|11237.2|11246.7|11241.7|11242.2|11237.2|53
1716562800000|2024-05-24 15:00:00|11241.7|11236.7|11257.2|11252.2|11257.2|11252.2|11240.7|11235.7|108
1716563100000|2024-05-24 15:05:00|11256.7|11251.7|11260.2|11255.2|11260.7|11255.7|11254.7|11249.7|58
1716563400000|2024-05-24 15:10:00|11259.2|11254.2|11261.2|11256.2|11265.2|11260.2|11258.2|11253.2|72
1716563700000|2024-05-24 15:15:00|11261.7|11256.7|11258.2|11253.2|11262.2|11257.2|11255.7|11250.7|77
1716564000000|2024-05-24 15:20:00|11258.7|11253.7|11255.2|11250.2|11260.7|11255.7|11254.7|11249.7|75
1716564300000|2024-05-24 15:25:00|11255.7|11250.7|11251.2|11246.2|11255.7|11250.7|11246.7|11241.7|407
1716564600000|2024-05-24 15:30:00|11252.2|11245.2|11251.2|11244.2|11255.2|11248.2|11246.2|11240.2|234
1716564900000|2024-05-24 15:35:00|11253.2|11246.2|11245.2|11238.2|11253.2|11246.2|11244.2|11237.2|148
1716565200000|2024-05-24 15:40:00|11244.2|11237.2|11241.2|11234.2|11247.2|11240.2|11240.2|11234.2|33
1716565500000|2024-05-24 15:45:00|11240.2|11233.2|11238.2|11231.2|11240.2|11234.2|11236.2|11230.2|15
1716565800000|2024-05-24 15:50:00|11237.2|11232.2|11242.2|11235.2|11242.2|11235.2|11237.2|11230.2|3
1716566100000|2024-05-24 15:55:00|11241.2|11234.2|11242.2|11235.2|11243.2|11235.2|11239.2|11233.2|11
1716566400000|2024-05-24 16:00:00|11243.2|11236.2|11245.2|11238.2|11245.2|11238.2|11242.2|11235.2|8
1716566700000|2024-05-24 16:05:00|11246.2|11239.2|11248.2|11241.2|11250.2|11242.2|11246.2|11239.2|7
1716567000000|2024-05-24 16:10:00|11249.2|11242.2|11251.2|11244.2|11253.2|11246.2|11249.2|11242.2|9
1716567300000|2024-05-24 16:15:00|11250.2|11243.2|11254.2|11247.2|11255.2|11247.2|11250.2|11243.2|2
1716567600000|2024-05-24 16:20:00|11253.2|11246.2|11254.2|11246.2|11254.2|11246.2|11252.2|11245.2|0
1716567900000|2024-05-24 16:25:00|11253.2|11247.2|11253.2|11246.2|11255.2|11248.2|11251.2|11245.2|8
1716568200000|2024-05-24 16:30:00|11252.2|11244.2|11251.2|11244.2|11253.2|11245.2|11248.2|11241.2|10
1716568500000|2024-05-24 16:35:00|11250.2|11243.2|11247.2|11240.2|11250.2|11244.2|11246.2|11239.2|12
1716568800000|2024-05-24 16:40:00|11246.2|11239.2|11245.2|11238.2|11246.2|11240.2|11245.2|11238.2|5
1716569100000|2024-05-24 16:45:00|11246.2|11239.2|11248.2|11241.2|11248.2|11241.2|11245.2|11238.2|16
1716569400000|2024-05-24 16:50:00|11249.2|11240.2|11254.2|11246.2|11254.2|11246.2|11249.2|11240.2|4
1716569700000|2024-05-24 16:55:00|11253.2|11245.2|11249.2|11242.2|11253.2|11245.2|11249.2|11242.2|4
1716570000000|2024-05-24 17:00:00|11250.2|11243.2|11248.2|11240.2|11251.2|11243.2|11248.2|11240.2|1
1716570300000|2024-05-24 17:05:00|11247.2|11241.2|11245.2|11239.2|11247.2|11241.2|11245.2|11239.2|0
1716570600000|2024-05-24 17:10:00|11247.2|11240.2|11251.2|11244.2|11251.2|11245.2|11246.2|11239.2|6
1716570900000|2024-05-24 17:15:00|11252.2|11243.2|11251.2|11244.2|11253.2|11247.2|11249.2|11242.2|6
1716571200000|2024-05-24 17:20:00|11252.2|11245.2|11254.2|11247.2|11254.2|11247.2|11251.2|11243.2|0
1716571500000|2024-05-24 17:25:00|11255.2|11248.2|11254.2|11246.2|11255.2|11248.2|11254.2|11246.2|1
1716571800000|2024-05-24 17:30:00|11253.2|11245.2|11250.2|11243.2|11253.2|11245.2|11249.2|11242.2|2
1716572100000|2024-05-24 17:35:00|11251.2|11244.2|11253.2|11246.2|11253.2|11246.2|11251.2|11244.2|3
1716572400000|2024-05-24 17:40:00|11252.2|11245.2|11252.2|11245.2|11252.2|11245.2|11250.2|11243.2|3
1716572700000|2024-05-24 17:45:00|11253.2|11244.2|11254.2|11246.2|11254.2|11247.2|11252.2|11244.2|0
1716573000000|2024-05-24 17:50:00|11255.2|11247.2|11254.2|11246.2|11255.2|11248.2|11253.2|11246.2|7
1716573300000|2024-05-24 17:55:00|11255.2|11245.2|11257.2|11245.2|11257.2|11249.2|11253.2|11243.7|6
1716573600000|2024-05-24 18:00:00|11257.1|11245.1|11260.8|11248.8|11262.6|11250.6|11255.4|11243.4|0
1716573900000|2024-05-24 18:05:00|11260.9|11248.9|11262.7|11250.7|11262.7|11250.7|11260.8|11248.8|0
1716574200000|2024-05-24 18:10:00|11262.6|11250.6|11260.8|11248.8|11262.7|11250.7|11257.3|11245.3|0
1716574500000|2024-05-24 18:15:00|11260.9|11248.9|11262.6|11250.6|11264.4|11252.4|11260.8|11248.8|0
1716574800000|2024-05-24 18:20:00|11260.8|11248.8|11255.4|11243.4|11260.8|11248.8|11255.4|11243.4|0
1716575100000|2024-05-24 18:25:00|11257.1|11245.1|11255.4|11243.4|11257.2|11245.2|11255.4|11243.4|0
1716575400000|2024-05-24 18:30:00|11256.3|11244.3|11255.3|11243.3|11257.2|11245.2|11255.3|11243.3|0
1716575700000|2024-05-24 18:35:00|11254.4|11242.4|11258.9|11246.9|11258.9|11246.9|11253.5|11241.5|0
1716576000000|2024-05-24 18:40:00|11259|11247|11258.9|11246.9|11259|11247|11257.1|11245.1|0
1716576300000|2024-05-24 18:45:00|11260.7|11248.7|11258.9|11246.9|11260.7|11248.7|11258.9|11246.9|0
1716576600000|2024-05-24 18:50:00|11260.6|11248.6|11257|11245|11260.7|11248.7|11257|11245|0
1716576900000|2024-05-24 18:55:00|11257.1|11245.1|11253.5|11241.5|11258.8|11246.8|11253.5|11241.5|0
1716577200000|2024-05-24 19:00:00|11253.4|11241.4|11248|11236|11255.2|11243.2|11246.1|11234.1|0
1716577500000|2024-05-24 19:05:00|11248.9|11236.9|11251.5|11239.5|11253.3|11241.3|11248|11236|0
1716577800000|2024-05-24 19:10:00|11251.6|11239.6|11253.3|11241.3|11255.1|11243.1|11251.5|11239.5|0
1716578100000|2024-05-24 19:15:00|11252.9|11240.9|11254.8|11242.8|11254.8|11242.8|11251.2|11239.2|0
1716578400000|2024-05-24 19:20:00|11253.1|11241.1|11253|11241|11254.8|11242.8|11251.3|11239.3|0
1716578700000|2024-05-24 19:25:00|11253.1|11241.1|11251.3|11239.3|11253.1|11241.1|11251.3|11239.3|0
1716579000000|2024-05-24 19:30:00|11251.2|11239.2|11253.2|11241.2|11253.2|11241.2|11249.5|11237.5|0
1716579300000|2024-05-24 19:35:00|11255|11243|11256.7|11244.7|11256.8|11244.8|11253.1|11241.1|0
1716579600000|2024-05-24 19:40:00|11255|11243|11253|11241|11256.7|11244.7|11253|11241|0
1716579900000|2024-05-24 19:45:00|11253.1|11241.1|11252.1|11240.1|11254.9|11242.9|11251.2|11239.2|0
1716580200000|2024-05-24 19:50:00|11253|11241|11256.6|11244.6|11256.7|11244.7|11253|11241|0
1716580500000|2024-05-24 19:55:00|11256.7|11244.7|11258.5|11246.5|11258.6|11246.6|11256.5|11244.5|0
1716580800000|2024-05-24 20:00:00|11258.6|11246.6|11255.5|11243.5|11261.6|11249.6|11255.5|11243.5|0
1716581100000|2024-05-24 20:05:00|11256.1|11244.1|11257.3|11245.3|11258.6|11246.6|11255.5|11243.5|0
1716581400000|2024-05-24 20:10:00|11257|11245|11256.4|11244.4|11257.7|11245.7|11256.4|11244.4|0
1716581700000|2024-05-24 20:15:00|11257|11245|11256.6|11244.6|11257.3|11245.3|11256.4|11244.4|0
1716582000000|2024-05-24 20:20:00|11256.9|11244.9|11257.8|11245.8|11257.8|11245.8|11256.6|11244.6|0
1716582300000|2024-05-24 20:25:00|11257.3|11245.3|11256.9|11244.9|11257.3|11245.3|11256.9|11244.9|0
1716582600000|2024-05-24 20:30:00|11256.6|11244.6|11257.8|11245.8|11258.2|11246.2|11256.6|11244.6|0
1716582900000|2024-05-24 20:35:00|11258.2|11246.2|11257.8|11245.8|11259.1|11247.1|11257.8|11245.8|0
1716583200000|2024-05-24 20:40:00|11258.2|11246.2|11258|11246|11259.1|11247.1|11256.9|11244.9|0
1716583500000|2024-05-24 20:45:00|11257.8|11245.8|11257.8|11245.8|11258.2|11246.2|11257.8|11245.8|0
1716583800000|2024-05-24 20:50:00|11257.3|11245.3|11257.8|11245.8|11258.2|11246.2|11257.3|11245.3|0
1716584100000|2024-05-24 20:55:00|11258|11246|11256.9|11244.9|11258.2|11246.2|11256.2|11244.2|0
1716760800000|2024-05-26 22:00:00|11261.8|11249.8|11260.9|11248.9|11262.2|11250.2|11260.6|11248.6|0
1716761100000|2024-05-26 22:05:00|11260.8|11248.8|11260.9|11248.9|11262.2|11250.2|11260.6|11248.6|0
1716761400000|2024-05-26 22:10:00|11261|11249|11262.2|11250.2|11262.7|11250.7|11261|11249|0
1716761700000|2024-05-26 22:15:00|11261.8|11249.8|11261.8|11249.8|11262.7|11250.7|11261.5|11249.5|0
1716762000000|2024-05-26 22:20:00|11261.9|11249.9|11260.9|11248.9|11262.2|11250.2|11260.9|11248.9|0
1716762300000|2024-05-26 22:25:00|11261|11249|11261.5|11249.5|11261.8|11249.8|11260.9|11248.9|0
1716762600000|2024-05-26 22:30:00|11260.9|11248.9|11260.2|11248.2|11261.5|11249.5|11260.2|11248.2|0
1716762900000|2024-05-26 22:35:00|11260.6|11248.6|11259.3|11247.3|11260.6|11248.6|11258.8|11246.8|0
1716763200000|2024-05-26 22:40:00|11258.8|11246.8|11258.4|11246.4|11258.8|11246.8|11258.1|11246.1|0
1716763500000|2024-05-26 22:45:00|11258.1|11246.1|11258.1|11246.1|11258.4|11246.4|11257.6|11245.6|0
1716763800000|2024-05-26 22:50:00|11258.4|11246.4|11257.6|11245.6|11258.4|11246.4|11257.6|11245.6|0
1716764100000|2024-05-26 22:55:00|11258.1|11246.1|11258.8|11246.8|11258.8|11246.8|11258.1|11246.1|0
1716764400000|2024-05-26 23:00:00|11258.4|11246.4|11255.2|11243.2|11258.4|11246.4|11255|11243|0
1716764700000|2024-05-26 23:05:00|11255|11243|11254.7|11242.7|11255.6|11243.6|11254.2|11242.2|0
1716765000000|2024-05-26 23:10:00|11254.2|11242.2|11255|11243|11255|11243|11254.2|11242.2|0
1716765300000|2024-05-26 23:15:00|11254.7|11242.7|11255|11243|11255.9|11243.9|11254.7|11242.7|0
1716765600000|2024-05-26 23:20:00|11254.7|11242.7|11254.2|11242.2|11255|11243|11253.4|11241.4|0
1716765900000|2024-05-26 23:25:00|11254.1|11242.1|11251.7|11239.7|11254.1|11242.1|11251.7|11239.7|0
1716766200000|2024-05-26 23:30:00|11251.6|11239.6|11251.3|11239.3|11252.5|11240.5|11250.8|11238.8|0
1716766500000|2024-05-26 23:35:00|11250.8|11238.8|11249.5|11237.5|11251.3|11239.3|11248.4|11236.4|0
1716766800000|2024-05-26 23:40:00|11249.1|11237.1|11248.3|11236.3|11249.5|11237.5|11248.3|11236.3|0
1716767100000|2024-05-26 23:45:00|11248.1|11236.1|11249.1|11237.1|11249.1|11237.1|11247.4|11235.4|0
1716767400000|2024-05-26 23:50:00|11249.2|11237.2|11250|11238|11250.4|11238.4|11248.3|11236.3|0
1716767700000|2024-05-26 23:55:00|11249.5|11237.5|11248.8|11236.8|11250|11238|11248.8|11236.8|0
1716768000000|2024-05-27 00:00:00|11249.1|11237.1|11249.1|11237.1|11250.4|11238.4|11247.3|11235.3|0
1716768300000|2024-05-27 00:05:00|11249.5|11237.5|11250.4|11238.4|11250.7|11238.7|11249.1|11237.1|0
1716768600000|2024-05-27 00:10:00|11250.7|11238.7|11250.7|11238.7|11251.3|11239.3|11249.1|11237.1|0
1716768900000|2024-05-27 00:15:00|11250.8|11238.8|11243.5|11231.5|11251.3|11239.3|11243.4|11231.4|0
1716769200000|2024-05-27 00:20:00|11243.4|11231.4|11239.9|11227.9|11243.5|11231.5|11239.9|11227.9|0
1716769500000|2024-05-27 00:25:00|11241.6|11229.6|11241.6|11229.6|11241.7|11229.7|11239.9|11227.9|0
1716769800000|2024-05-27 00:30:00|11241.7|11229.7|11241.7|11229.7|11241.7|11229.7|11239.9|11227.9|0
1716770100000|2024-05-27 00:35:00|11240|11228|11240|11228|11241.7|11229.7|11239.9|11227.9|0
1716770400000|2024-05-27 00:40:00|11241.7|11229.7|11240|11228|11241.7|11229.7|11239.9|11227.9|0
1716770700000|2024-05-27 00:45:00|11239.9|11227.9|11240|11228|11240|11228|11239.9|11227.9|0
1716771000000|2024-05-27 00:50:00|11239.9|11227.9|11240|11228|11240|11228|11239.9|11227.9|0
1716771600000|2024-05-27 01:00:00|11241.7|11229.7|11241.7|11229.7|11243.5|11231.5|11241.7|11229.7|0
1716771900000|2024-05-27 01:05:00|11243.5|11231.5|11243.5|11231.5|11243.5|11231.5|11241.7|11229.7|0
1716772200000|2024-05-27 01:10:00|11242.6|11230.6|11243.5|11231.5|11243.5|11231.5|11241.7|11229.7|0
1716772500000|2024-05-27 01:15:00|11241.7|11229.7|11241.7|11229.7|11243.5|11231.5|11239.9|11227.9|0
1716772800000|2024-05-27 01:20:00|11240.8|11228.8|11241.7|11229.7|11241.7|11229.7|11239.9|11227.9|0
1716773100000|2024-05-27 01:25:00|11243.4|11231.4|11243.5|11231.5|11243.5|11231.5|11241.7|11229.7|0
1716773400000|2024-05-27 01:30:00|11245.2|11233.2|11245.2|11233.2|11247|11235|11245.2|11233.2|0
1716773700000|2024-05-27 01:35:00|11244.3|11232.3|11246.9|11234.9|11247|11235|11243.5|11231.5|0
1716774000000|2024-05-27 01:40:00|11247|11235|11247|11235|11247|11235|11246.1|11234.1|0
1716774300000|2024-05-27 01:45:00|11248.7|11236.7|11247|11235|11248.8|11236.8|11247|11235|0
1716774600000|2024-05-27 01:50:00|11248.8|11236.8|11247|11235|11248.8|11236.8|11247|11235|0
1716775500000|2024-05-27 02:05:00|11246.9|11234.9|11245.2|11233.2|11246.9|11234.9|11245.2|11233.2|0
1716776400000|2024-05-27 02:20:00|11245.1|11233.1|11245.2|11233.2|11245.2|11233.2|11245.1|11233.1|0
1716776700000|2024-05-27 02:25:00|11243.4|11231.4|11243.4|11231.4|11243.4|11231.4|11243.4|11231.4|0
1716777000000|2024-05-27 02:30:00|11241.7|11229.7|11239.9|11227.9|11241.7|11229.7|11238.1|11226.1|0
1716777300000|2024-05-27 02:35:00|11241.6|11229.6|11241.7|11229.7|11241.7|11229.7|11239.9|11227.9|0
1716777600000|2024-05-27 02:40:00|11243.4|11231.4|11241.6|11229.6|11243.4|11231.4|11241.6|11229.6|0
1716777900000|2024-05-27 02:45:00|11241.7|11229.7|11239.9|11227.9|11241.7|11229.7|11239.9|11227.9|0
1716778200000|2024-05-27 02:50:00|11241.7|11229.7|11241.7|11229.7|11241.7|11229.7|11241.6|11229.6|0
1716778500000|2024-05-27 02:55:00|11241.5|11229.5|11241.5|11229.5|11241.5|11229.5|11241.5|11229.5|0
1716779100000|2024-05-27 03:05:00|11243.3|11231.3|11241.6|11229.6|11243.3|11231.3|11241.5|11229.5|0
1716779700000|2024-05-27 03:15:00|11241.5|11229.5|11241.6|11229.6|11241.6|11229.6|11241.5|11229.5|0
1716780000000|2024-05-27 03:20:00|11241.5|11229.5|11241.6|11229.6|11241.6|11229.6|11241.5|11229.5|0
1716780900000|2024-05-27 03:35:00|11241.5|11229.5|11241.6|11229.6|11241.6|11229.6|11241.5|11229.5|0
1716781200000|2024-05-27 03:40:00|11241.5|11229.5|11241.5|11229.5|11241.5|11229.5|11241.5|11229.5|0
1716781500000|2024-05-27 03:45:00|11241.6|11229.6|11241.6|11229.6|11241.6|11229.6|11241.5|11229.5|0
1716781800000|2024-05-27 03:50:00|11241.5|11229.5|11241.6|11229.6|11241.6|11229.6|11241.5|11229.5|0
1716782100000|2024-05-27 03:55:00|11241.5|11229.5|11241.5|11229.5|11241.6|11229.6|11241.5|11229.5|0
1716782400000|2024-05-27 04:00:00|11239.8|11227.8|11239.8|11227.8|11239.8|11227.8|11239.8|11227.8|0
1716783300000|2024-05-27 04:15:00|11241.6|11229.6|11241.6|11229.6|11241.6|11229.6|11241.6|11229.6|0
1716783600000|2024-05-27 04:20:00|11243.3|11231.3|11241.6|11229.6|11243.3|11231.3|11241.6|11229.6|0
1716784800000|2024-05-27 04:40:00|11239.9|11227.9|11241.6|11229.6|11241.6|11229.6|11239.9|11227.9|0
1716785100000|2024-05-27 04:45:00|11239.8|11227.8|11239.8|11227.8|11239.9|11227.9|11239.8|11227.8|0
1716785400000|2024-05-27 04:50:00|11239.9|11227.9|11241.6|11229.6|11241.6|11229.6|11239.8|11227.8|0
1716785700000|2024-05-27 04:55:00|11243.4|11231.4|11243.4|11231.4|11243.4|11231.4|11241.6|11229.6|0
1716786000000|2024-05-27 05:00:00|11245.1|11233.1|11245.1|11233.1|11245.1|11233.1|11245.1|11233.1|0
1716786300000|2024-05-27 05:05:00|11246.9|11234.9|11246.9|11234.9|11246.9|11234.9|11246.9|11234.9|0
1716786600000|2024-05-27 05:10:00|11245.1|11233.1|11246.9|11234.9|11246.9|11234.9|11245.1|11233.1|0
1716786900000|2024-05-27 05:15:00|11245.2|11233.2|11245.1|11233.1|11245.2|11233.2|11245.1|11233.1|0
1716787200000|2024-05-27 05:20:00|11243.4|11231.4|11245.1|11233.1|11245.1|11233.1|11243.4|11231.4|0
1716787500000|2024-05-27 05:25:00|11245.2|11233.2|11245.1|11233.1|11245.2|11233.2|11245.1|11233.1|0
1716788100000|2024-05-27 05:35:00|11246.9|11234.9|11248.6|11236.6|11248.6|11236.6|11246.8|11234.8|0
1716788400000|2024-05-27 05:40:00|11252|11240|11255.7|11243.7|11255.8|11243.8|11252|11240|0
1716788700000|2024-05-27 05:45:00|11254|11242|11254|11242|11257.5|11245.5|11253.1|11241.1|0
1716789000000|2024-05-27 05:50:00|11253.1|11241.1|11254|11242|11255.8|11243.8|11252.3|11240.3|0
1716789300000|2024-05-27 05:55:00|11255.8|11243.8|11255.8|11243.8|11255.8|11243.8|11254|11242|0
1716789600000|2024-05-27 06:00:00|11257.5|11245.5|11242.2|11237.2|11257.5|11251.2|11242.2|11237.2|18
1716789900000|2024-05-27 06:05:00|11242.7|11237.7|11247.2|11242.2|11248.2|11243.2|11242.7|11237.7|13
1716790200000|2024-05-27 06:10:00|11248.2|11243.2|11247.2|11242.2|11251.7|11246.7|11247.2|11242.2|5
1716790500000|2024-05-27 06:15:00|11246.7|11241.7|11239.7|11234.7|11247.2|11242.2|11239.7|11234.7|10
1716790800000|2024-05-27 06:20:00|11239.2|11234.2|11242.2|11237.2|11242.2|11237.2|11238.2|11233.2|7
1716791100000|2024-05-27 06:25:00|11241.7|11236.7|11245.7|11240.7|11245.7|11240.7|11241.7|11236.7|3
1716791400000|2024-05-27 06:30:00|11245.2|11240.2|11246.7|11241.7|11246.7|11241.7|11245.2|11240.2|2
1716791700000|2024-05-27 06:35:00|11246.2|11241.2|11248.2|11243.2|11248.2|11243.2|11246.2|11241.2|4
1716792000000|2024-05-27 06:40:00|11248.7|11243.7|11250.7|11245.7|11251.7|11246.7|11248.7|11243.7|5
1716792300000|2024-05-27 06:45:00|11251.2|11246.2|11255.7|11250.7|11255.7|11250.7|11251.2|11246.2|4
1716792600000|2024-05-27 06:50:00|11256.2|11251.2|11260.7|11255.7|11260.7|11255.7|11256.2|11251.2|10
1716792900000|2024-05-27 06:55:00|11261.2|11256.2|11260.2|11255.2|11265.7|11260.7|11259.7|11254.7|31
1716793200000|2024-05-27 07:00:00|11260.7|11255.7|11255.7|11250.7|11260.7|11255.7|11245.2|11240.2|163
1716793500000|2024-05-27 07:05:00|11256.7|11251.7|11264.2|11259.2|11264.7|11259.7|11255.2|11250.2|136
1716793800000|2024-05-27 07:10:00|11265.2|11260.2|11253.2|11248.2|11265.7|11260.7|11250.2|11245.2|51
1716794100000|2024-05-27 07:15:00|11252.7|11247.7|11264.2|11259.2|11264.2|11259.2|11247.7|11242.7|40
1716794400000|2024-05-27 07:20:00|11263.7|11258.7|11267.2|11262.2|11268.2|11263.2|11262.2|11257.2|32
1716794700000|2024-05-27 07:25:00|11267.7|11262.7|11267.2|11262.2|11269.2|11264.2|11258.2|11253.2|32
1716795000000|2024-05-27 07:30:00|11266.7|11261.7|11265.7|11260.7|11271.2|11266.2|11265.7|11260.7|16
1716795300000|2024-05-27 07:35:00|11266.7|11261.7|11265.2|11260.2|11268.7|11263.7|11263.2|11258.2|45
1716795600000|2024-05-27 07:40:00|11267.8|11262.8|11266.8|11261.8|11271.3|11266.3|11265.8|11260.8|43
1716795900000|2024-05-27 07:45:00|11266.3|11261.3|11261.8|11256.8|11268.3|11263.3|11260.3|11255.3|21
1716796200000|2024-05-27 07:50:00|11261.3|11256.3|11264.3|11259.3|11264.3|11259.3|11260.3|11255.3|13
1716796500000|2024-05-27 07:55:00|11263.8|11258.8|11263.3|11258.3|11265.3|11260.3|11260.3|11255.3|17
1716796800000|2024-05-27 08:00:00|11263.8|11258.8|11268.8|11263.8|11270.3|11265.3|11260.8|11255.8|41
1716797100000|2024-05-27 08:05:00|11269.3|11264.3|11268.8|11263.8|11270.8|11265.8|11266.8|11261.8|12
1716797400000|2024-05-27 08:10:00|11268.3|11263.3|11264.8|11259.8|11272.8|11267.8|11263.8|11258.8|20
1716797700000|2024-05-27 08:15:00|11264.3|11259.3|11271.8|11266.8|11272.3|11267.3|11262.8|11257.8|21
1716798000000|2024-05-27 08:20:00|11272.8|11267.8|11282.8|11277.8|11282.8|11277.8|11272.8|11267.8|39
1716798300000|2024-05-27 08:25:00|11282.3|11277.3|11277.8|11272.8|11283.3|11278.3|11277.3|11272.3|37
1716798600000|2024-05-27 08:30:00|11278.3|11273.3|11275.8|11270.8|11281.8|11276.8|11275.8|11270.8|22
1716798900000|2024-05-27 08:35:00|11276.3|11271.3|11277.8|11272.8|11277.8|11272.8|11273.3|11268.3|18
1716799200000|2024-05-27 08:40:00|11278.3|11273.3|11275.8|11270.8|11280.8|11275.8|11273.3|11268.3|28
1716799500000|2024-05-27 08:45:00|11275.3|11270.3|11272.8|11267.8|11275.8|11270.8|11271.8|11266.8|19
1716799800000|2024-05-27 08:50:00|11273.3|11268.3|11272.3|11267.3|11275.3|11270.3|11270.8|11265.8|19
1716800100000|2024-05-27 08:55:00|11272.8|11267.8|11273.8|11268.8|11275.8|11270.8|11271.8|11266.8|25
1716800400000|2024-05-27 09:00:00|11274.3|11269.3|11279.8|11274.8|11280.8|11275.8|11272.8|11267.8|20
1716800700000|2024-05-27 09:05:00|11279.3|11274.3|11283.3|11278.3|11284.3|11279.3|11278.8|11273.8|14
1716801000000|2024-05-27 09:10:00|11283.8|11278.8|11277.3|11272.3|11284.3|11279.3|11277.3|11272.3|60
1716801300000|2024-05-27 09:15:00|11276.8|11271.8|11272.8|11267.8|11277.8|11272.8|11270.3|11265.3|18
1716801600000|2024-05-27 09:20:00|11273.3|11268.3|11274.8|11269.8|11277.8|11272.8|11270.8|11265.8|18
1716801900000|2024-05-27 09:25:00|11274.3|11269.3|11273.8|11268.8|11276.8|11271.8|11272.8|11267.8|23
1716802200000|2024-05-27 09:30:00|11274.3|11269.3|11277.3|11272.3|11278.8|11273.8|11272.8|11267.8|37
1716802500000|2024-05-27 09:35:00|11277.8|11272.8|11283.8|11278.8|11283.8|11278.8|11277.8|11272.8|32
1716802800000|2024-05-27 09:40:00|11283.3|11278.3|11284.8|11279.8|11288.8|11283.8|11282.8|11277.8|44
1716803100000|2024-05-27 09:45:00|11284.3|11279.3|11284.8|11279.8|11288.8|11283.8|11282.3|11277.3|38
1716803400000|2024-05-27 09:50:00|11284.3|11279.3|11282.8|11277.8|11284.3|11279.3|11281.3|11276.3|23
1716803700000|2024-05-27 09:55:00|11282.3|11277.3|11286.8|11281.8|11290.8|11285.8|11282.3|11277.3|48
1716804000000|2024-05-27 10:00:00|11287.8|11282.8|11283.8|11278.8|11287.8|11282.8|11281.8|11276.8|18
1716804300000|2024-05-27 10:05:00|11283.3|11278.3|11283.8|11278.8|11285.3|11280.3|11277.8|11272.8|22
1716804600000|2024-05-27 10:10:00|11283.3|11278.3|11284.8|11279.8|11284.8|11279.8|11281.8|11276.8|8
1716804900000|2024-05-27 10:15:00|11285.3|11280.3|11283.8|11278.8|11285.3|11280.3|11278.3|11273.3|21
1716805200000|2024-05-27 10:20:00|11283.3|11278.3|11283.8|11278.8|11283.8|11278.8|11280.8|11275.8|16
1716805500000|2024-05-27 10:25:00|11284.3|11279.3|11284.3|11279.3|11285.8|11280.8|11282.3|11277.3|25
1716805800000|2024-05-27 10:30:00|11284.8|11279.8|11286.8|11281.8|11287.3|11282.3|11283.8|11278.8|32
1716806100000|2024-05-27 10:35:00|11287.3|11282.3|11287.8|11282.8|11288.3|11283.3|11285.8|11280.8|19
1716806400000|2024-05-27 10:40:00|11287.3|11282.3|11286.8|11281.8|11287.8|11282.8|11282.8|11277.8|16
1716806700000|2024-05-27 10:45:00|11285.8|11280.8|11285.3|11280.3|11286.8|11281.8|11283.8|11278.8|8
1716807000000|2024-05-27 10:50:00|11284.8|11279.8|11285.8|11280.8|11287.3|11282.3|11283.8|11278.8|26
1716807300000|2024-05-27 10:55:00|11285.3|11280.3|11286.8|11281.8|11288.3|11283.3|11284.8|11279.8|14
1716807600000|2024-05-27 11:00:00|11285.3|11280.3|11289.8|11284.8|11291.8|11286.8|11285.3|11280.3|27
1716807900000|2024-05-27 11:05:00|11289.3|11284.3|11285.8|11280.8|11289.3|11284.3|11284.8|11279.8|28
1716808200000|2024-05-27 11:10:00|11285.3|11280.3|11284.3|11279.3|11285.8|11280.8|11283.8|11278.8|8
1716808500000|2024-05-27 11:15:00|11283.8|11278.8|11274.8|11269.8|11284.8|11279.8|11274.8|11269.8|18
1716808800000|2024-05-27 11:20:00|11275.3|11270.3|11271.8|11266.8|11275.8|11270.8|11270.8|11265.8|35
1716809100000|2024-05-27 11:25:00|11272.3|11267.3|11272.3|11267.3|11272.3|11267.3|11269.3|11264.3|20
1716809400000|2024-05-27 11:30:00|11271.8|11266.8|11268.8|11263.8|11271.8|11266.8|11268.8|11263.8|10
1716809700000|2024-05-27 11:35:00|11268.3|11263.3|11268.8|11263.8|11270.8|11265.8|11268.3|11263.3|6
1716810000000|2024-05-27 11:40:00|11266.5|11261.5|11265.5|11260.5|11269|11264|11265.5|11260.5|16
1716810300000|2024-05-27 11:45:00|11266|11261|11268.5|11263.5|11269|11264|11266|11261|6
1716810600000|2024-05-27 11:50:00|11269|11264|11269|11264|11269.5|11264.5|11267.5|11262.5|6
1716810900000|2024-05-27 11:55:00|11268.5|11263.5|11267.5|11262.5|11268.5|11263.5|11266.5|11261.5|23
1716811200000|2024-05-27 12:00:00|11267|11262|11274.5|11269.5|11274.5|11269.5|11267|11262|79
1716811500000|2024-05-27 12:05:00|11274|11269|11276.5|11271.5|11277|11272|11271|11266|33
1716811800000|2024-05-27 12:10:00|11277|11272|11274.5|11269.5|11277.5|11272.5|11273|11268|19
1716812100000|2024-05-27 12:15:00|11274|11269|11271|11266|11274|11269|11270|11265|14
1716812400000|2024-05-27 12:20:00|11272|11267|11274|11269|11274|11269|11271|11266|15
1716812700000|2024-05-27 12:25:00|11275|11270|11277|11272|11278|11273|11274|11269|13
1716813000000|2024-05-27 12:30:00|11276.5|11271.5|11275.5|11270.5|11278.5|11273.5|11275|11270|19
1716813300000|2024-05-27 12:35:00|11275|11270|11274.5|11269.5|11276.5|11271.5|11272.5|11267.5|9
1716813600000|2024-05-27 12:40:00|11275|11270|11277|11272|11279|11274|11275|11270|11
1716813900000|2024-05-27 12:45:00|11277.5|11272.5|11272.5|11267.5|11278|11273|11271.5|11266.5|31
1716814200000|2024-05-27 12:50:00|11273|11268|11280.5|11275.5|11280.5|11275.5|11273|11268|14
1716814500000|2024-05-27 12:55:00|11281|11276|11282.5|11277.5|11284.5|11279.5|11281|11276|19
1716814800000|2024-05-27 13:00:00|11283|11278|11289|11284|11289|11284|11281.5|11276.5|22
1716815100000|2024-05-27 13:05:00|11289.5|11284.5|11289|11284|11290|11285|11286|11281|48
1716815400000|2024-05-27 13:10:00|11288.5|11283.5|11294.5|11289.5|11294.5|11289.5|11288.5|11283.5|36
1716815700000|2024-05-27 13:15:00|11295|11290|11294|11289|11297.5|11292.5|11293.5|11288.5|28
1716816000000|2024-05-27 13:20:00|11293.5|11288.5|11298.5|11293.5|11298.5|11293.5|11292.5|11287.5|17
1716816300000|2024-05-27 13:25:00|11298|11293|11305|11300|11305|11300|11297.5|11292.5|60
1716816600000|2024-05-27 13:30:00|11304|11299|11303.5|11298.5|11305|11300|11301.5|11296.5|37
1716816900000|2024-05-27 13:35:00|11303|11298|11303|11298|11304|11299|11301.5|11296.5|16
1716817200000|2024-05-27 13:40:00|11302.5|11297.5|11293.5|11288.5|11302.5|11297.5|11293|11288|17
1716817500000|2024-05-27 13:45:00|11294|11289|11291.5|11286.5|11295|11290|11291.5|11286.5|22
1716817800000|2024-05-27 13:50:00|11291|11286|11279|11274|11291|11286|11279|11274|32
1716818100000|2024-05-27 13:55:00|11279.5|11274.5|11284.5|11279.5|11285|11280|11276.5|11271.5|46
1716818400000|2024-05-27 14:00:00|11285|11280|11286.5|11281.5|11287.5|11282.5|11284.5|11279.5|40
1716818700000|2024-05-27 14:05:00|11286|11281|11287|11282|11289|11284|11286|11281|39
1716819000000|2024-05-27 14:10:00|11287.4|11282.4|11289.9|11284.9|11290.9|11285.9|11286.4|11281.4|27
1716819300000|2024-05-27 14:15:00|11290.4|11285.4|11289.4|11284.4|11291.4|11286.4|11287.9|11282.9|21
1716819600000|2024-05-27 14:20:00|11290.4|11285.4|11287.9|11282.9|11290.4|11285.4|11287.4|11282.4|28
1716819900000|2024-05-27 14:25:00|11288.4|11283.4|11288.9|11283.9|11289.4|11284.4|11286.4|11281.4|49
1716820200000|2024-05-27 14:30:00|11289.4|11284.4|11292.9|11287.9|11293.4|11288.4|11288.9|11283.9|52
1716820500000|2024-05-27 14:35:00|11291.9|11286.9|11298.4|11293.4|11298.4|11293.4|11290.9|11285.9|126
1716820800000|2024-05-27 14:40:00|11297.9|11292.9|11307.9|11302.9|11308.4|11303.4|11297.4|11292.4|98
1716821100000|2024-05-27 14:45:00|11307.4|11302.4|11307.4|11302.4|11309.4|11304.4|11305.9|11300.9|71
1716821400000|2024-05-27 14:50:00|11306.9|11301.9|11309.4|11304.4|11310.9|11305.9|11306.9|11301.9|55
1716821700000|2024-05-27 14:55:00|11308.9|11303.9|11308.9|11303.9|11312.4|11307.4|11306.9|11301.9|61
1716822000000|2024-05-27 15:00:00|11308.4|11303.4|11306.9|11301.9|11312.9|11307.9|11306.4|11301.4|84
1716822300000|2024-05-27 15:05:00|11307.4|11302.4|11315.9|11310.9|11316.9|11311.9|11305.9|11300.9|69
1716822600000|2024-05-27 15:10:00|11316.4|11311.4|11313.4|11308.4|11318.4|11313.4|11311.4|11306.4|103
1716822900000|2024-05-27 15:15:00|11312.9|11307.9|11314.9|11309.9|11315.4|11310.4|11310.4|11305.4|84
1716823200000|2024-05-27 15:20:00|11315.4|11310.4|11318.4|11313.4|11319.9|11314.9|11313.9|11308.9|102
1716823500000|2024-05-27 15:25:00|11317.9|11312.9|11326.4|11321.4|11327.4|11322.4|11317.4|11312.4|345
1716823800000|2024-05-27 15:30:00|11326.9|11320.9|11326.9|11319.9|11328.9|11321.9|11322.9|11316.9|145
1716824100000|2024-05-27 15:35:00|11325.9|11318.9|11328.9|11321.9|11330.9|11323.9|11324.9|11317.9|130
1716824400000|2024-05-27 15:40:00|11327.9|11322.9|11329.9|11322.9|11329.9|11322.9|11327.9|11320.9|12
1716824700000|2024-05-27 15:45:00|11330.9|11323.9|11329.9|11322.9|11330.9|11323.9|11328.9|11322.9|3
1716825000000|2024-05-27 15:50:00|11330.9|11323.9|11328.9|11322.9|11330.9|11324.9|11328.9|11322.9|7
1716825300000|2024-05-27 15:55:00|11329.9|11323.9|11331.9|11324.9|11331.9|11324.9|11329.9|11323.9|5
1716825600000|2024-05-27 16:00:00|11330.9|11325.9|11332.9|11326.9|11332.9|11326.9|11330.9|11324.9|4
1716825900000|2024-05-27 16:05:00|11334.9|11327.9|11345.9|11338.9|11345.9|11338.9|11334.9|11327.9|42
1716826200000|2024-05-27 16:10:00|11344.9|11337.9|11343.9|11336.9|11344.9|11338.9|11343.9|11336.9|9
1716826800000|2024-05-27 16:20:00||11335.9||11336.9||11336.9||11335.9|0
1716827100000|2024-05-27 16:25:00|11342.9||11343.9||11343.9||11342.9||5
1716827400000|2024-05-27 16:30:00|11341.9|11335.9|11340.9|11333.9|11341.9|11336.9|11340.9|11333.9|10
1716827700000|2024-05-27 16:35:00|11339.9|11334.9|11340.9|11333.9|11340.9|11334.9|11339.9|11333.9|1
1716828000000|2024-05-27 16:40:00|11339.9||11340.9||11340.9||11339.9||0
1716828300000|2024-05-27 16:45:00|11339.9|11334.9|11339.9|11332.9|11339.9|11334.9|11339.9|11332.9|7
1716828600000|2024-05-27 16:50:00|11338.9|11331.9|11337.9|11330.9|11338.9|11331.9|11336.9|11330.9|1
1716828900000|2024-05-27 16:55:00|11338.9|11331.9|11333.9|11322.9|11339.9|11331.9|11329.9|11321.4|28
1716829500000|2024-05-27 17:05:00|11338.9|11323.9|11335.9|11326.9|11338.9|11326.9|11335.9|11323.9|0
1716829800000|2024-05-27 17:10:00|11339.4|11327.4|11338.4|11326.4|11339.9|11330.9|11332.9|11324.9|10
1716830100000|2024-05-27 17:15:00|11338.9|11326.9|11339.4|11327.4|11339.9|11329.9|11338.9|11326.9|1
1716830400000|2024-05-27 17:20:00|11338.9|11326.9|11337.9|11327.9|11338.9|11327.9|11337.9|11326.9|0
1716830700000|2024-05-27 17:25:00||11331.9||11331.9||11331.9||11331.9|0
1716831000000|2024-05-27 17:30:00|11338.9|11332.9|11340.4|11328.4|11342.9|11332.9|11338.9|11328.4|3
1716831300000|2024-05-27 17:35:00|11340.9|11328.9|11335.9|11327.9|11341.4|11329.9|11335.9|11327.9|0
1716831600000|2024-05-27 17:40:00|11339.9|11330.9|11339.9|11331.9|11339.9|11331.9|11339.9|11330.9|1
1716831900000|2024-05-27 17:45:00|11336.9|11330.9|11339.9|11329.9|11339.9|11330.9|11336.9|11328.9|2
1716832200000|2024-05-27 17:50:00|11340.9|11327.4|11340.9|11329.9|11340.9|11329.9|11338.9|11326.9|2
1716832500000|2024-05-27 17:55:00|11334.9|11328.9|11336.9|11324.9|11340.9|11334.9|11333.9|11324.9|10
1716833100000|2024-05-27 18:05:00|11338.6|11326.6|11338.7|11326.7|11338.7|11326.7|11338.6|11326.6|0
1716833400000|2024-05-27 18:10:00|11337|11325|11337.8|11325.8|11337.8|11325.8|11336.9|11324.9|0
1716833700000|2024-05-27 18:15:00|11338.7|11326.7|11338.7|11326.7|11338.7|11326.7|11338.7|11326.7|0
1716834300000|2024-05-27 18:25:00|11337.8|11325.8|11338.7|11326.7|11338.7|11326.7|11337.8|11325.8|0
1716834600000|2024-05-27 18:30:00|11339.5|11327.5|11339.5|11327.5|11339.5|11327.5|11339.5|11327.5|0
1716834900000|2024-05-27 18:35:00|11337.8|11325.8|11338.6|11326.6|11338.6|11326.6|11337.8|11325.8|0
1716835200000|2024-05-27 18:40:00|11337.8|11325.8|11338.6|11326.6|11338.6|11326.6|11337.8|11325.8|0
1716835500000|2024-05-27 18:45:00|11337.8|11325.8|11338.6|11326.6|11338.6|11326.6|11337.8|11325.8|0
1716835800000|2024-05-27 18:50:00|11337.8|11325.8|11337.8|11325.8|11338.6|11326.6|11337.8|11325.8|0
1716836400000|2024-05-27 19:00:00|11338.6|11326.6|11337.8|11325.8|11339.5|11327.5|11337.8|11325.8|0
1716836700000|2024-05-27 19:05:00|11338.6|11326.6|11337.8|11325.8|11338.6|11326.6|11337.8|11325.8|0
1716837000000|2024-05-27 19:10:00|11337.7|11325.7|11337.7|11325.7|11337.7|11325.7|11337.7|11325.7|0
1716837600000|2024-05-27 19:20:00|11338.5|11326.5|11338.6|11326.6|11338.6|11326.6|11337.7|11325.7|0
1716837900000|2024-05-27 19:25:00|11337.7|11325.7|11339.5|11327.5|11339.5|11327.5|11337.7|11325.7|0
1716838200000|2024-05-27 19:30:00|11337.7|11325.7|11339.5|11327.5|11339.5|11327.5|11337.7|11325.7|0
1716838500000|2024-05-27 19:35:00|11338.6|11326.6|11337.7|11325.7|11339.5|11327.5|11337.7|11325.7|0
1716838800000|2024-05-27 19:40:00|11339.4|11327.4|11338.6|11326.6|11339.5|11327.5|11337.7|11325.7|0
1716839100000|2024-05-27 19:45:00|11337.7|11325.7|11337.7|11325.7|11337.7|11325.7|11337.7|11325.7|0
1716839700000|2024-05-27 19:55:00|11339.4|11327.4|11337.7|11325.7|11339.5|11327.5|11337.7|11325.7|0
1716841800000|2024-05-27 20:30:00|11337.3|11325.3|11337.3|11325.3|11337.3|11325.3|11337.3|11325.3|0
1716843000000|2024-05-27 20:50:00|11337.1|11325.1|11337.5|11325.5|11337.5|11325.5|11337.1|11325.1|0
1716843300000|2024-05-27 20:55:00|11337.9|11325.9|11338.4|11326.4|11338.4|11326.4|11337.9|11325.9|0
1716847200000|2024-05-27 22:00:00|11338.5|11326.5|11334.8|11322.8|11341.6|11329.6|11334.6|11322.6|0
1716847500000|2024-05-27 22:05:00|11335|11323|11334.6|11322.6|11335|11323|11333.9|11321.9|0
1716847800000|2024-05-27 22:10:00|11334.3|11322.3|11333.4|11321.4|11334.3|11322.3|11333|11321|0
1716848100000|2024-05-27 22:15:00|11333|11321|11332.5|11320.5|11333.4|11321.4|11332.1|11320.1|0
1716848400000|2024-05-27 22:20:00|11332.4|11320.4|11329.9|11317.9|11332.4|11320.4|11329.9|11317.9|0
1716848700000|2024-05-27 22:25:00|11330|11318|11329.6|11317.6|11330.3|11318.3|11328.7|11316.7|0
1716849000000|2024-05-27 22:30:00|11329.1|11317.1|11328.7|11316.7|11330.1|11318.1|11328.2|11316.2|0
1716849300000|2024-05-27 22:35:00|11328.2|11316.2|11326.5|11314.5|11329.1|11317.1|11325.3|11313.3|0
1716849600000|2024-05-27 22:40:00|11326.2|11314.2|11328.1|11316.1|11328.1|11316.1|11326.2|11314.2|0
1716849900000|2024-05-27 22:45:00|11328.5|11316.5|11329.9|11317.9|11330.3|11318.3|11327.8|11315.8|0
1716850200000|2024-05-27 22:50:00|11329.6|11317.6|11331.2|11319.2|11331.5|11319.5|11329.6|11317.6|0
1716850500000|2024-05-27 22:55:00|11331|11319|11331.5|11319.5|11332.1|11320.1|11330.8|11318.8|0
1716850800000|2024-05-27 23:00:00|11331.2|11319.2|11329.9|11317.9|11331.5|11319.5|11329.9|11317.9|0
1716851100000|2024-05-27 23:05:00|11330.3|11318.3|11331.5|11319.5|11331.5|11319.5|11329.2|11317.2|0
1716851400000|2024-05-27 23:10:00|11331.2|11319.2|11330.8|11318.8|11331.2|11319.2|11329.9|11317.9|0
1716851700000|2024-05-27 23:15:00|11330.3|11318.3|11331.2|11319.2|11331.2|11319.2|11330.3|11318.3|0
1716852000000|2024-05-27 23:20:00|11330.8|11318.8|11330.3|11318.3|11331.2|11319.2|11330.3|11318.3|0
1716852300000|2024-05-27 23:25:00|11329.9|11317.9|11330.3|11318.3|11330.3|11318.3|11329|11317|0
1716852600000|2024-05-27 23:30:00|11329.9|11317.9|11329.9|11317.9|11330.3|11318.3|11329|11317|0
1716852900000|2024-05-27 23:35:00|11330.1|11318.1|11329.6|11317.6|11330.3|11318.3|11329.6|11317.6|0
1716853200000|2024-05-27 23:40:00|11329|11317|11329.6|11317.6|11329.9|11317.9|11329|11317|0
1716853500000|2024-05-27 23:45:00|11329|11317|11328.7|11316.7|11329.2|11317.2|11328.1|11316.1|0
1716853800000|2024-05-27 23:50:00|11329|11317|11327.4|11315.4|11329|11317|11326.9|11314.9|0
1716854100000|2024-05-27 23:55:00|11326.9|11314.9|11326.5|11314.5|11328.1|11316.1|11325.8|11313.8|0
1716854400000|2024-05-28 00:00:00|11326.3|11314.3|11326.5|11314.5|11326.5|11314.5|11323.1|11311.1|0
1716854700000|2024-05-28 00:05:00|11326.9|11314.9|11324.7|11312.7|11327.8|11315.8|11324.7|11312.7|0
1716855000000|2024-05-28 00:10:00|11325.1|11313.1|11328.3|11316.3|11328.3|11316.3|11322.8|11310.8|0
1716855300000|2024-05-28 00:15:00|11328.5|11316.5|11332|11320|11337.3|11325.3|11328.3|11316.3|0
1716855600000|2024-05-28 00:20:00|11332.1|11320.1|11330.3|11318.3|11333.8|11321.8|11330.2|11318.2|0
1716855900000|2024-05-28 00:25:00|11330.2|11318.2|11328.5|11316.5|11330.3|11318.3|11328.5|11316.5|0
1716856200000|2024-05-28 00:30:00|11326.8|11314.8|11326.8|11314.8|11326.8|11314.8|11326.7|11314.7|0
1716856500000|2024-05-28 00:35:00|11326.7|11314.7|11328.5|11316.5|11329.4|11317.4|11326.7|11314.7|0
1716856800000|2024-05-28 00:40:00|11329.4|11317.4|11330.3|11318.3|11330.3|11318.3|11329.4|11317.4|0
1716857100000|2024-05-28 00:45:00|11330.2|11318.2|11326.7|11314.7|11330.3|11318.3|11326.7|11314.7|0
1716857400000|2024-05-28 00:50:00|11326.8|11314.8|11326.8|11314.8|11328.5|11316.5|11326.8|11314.8|0
1716857700000|2024-05-28 00:55:00|11327.7|11315.7|11326.8|11314.8|11328.5|11316.5|11326.8|11314.8|0
1716858000000|2024-05-28 01:00:00|11328.5|11316.5|11328.6|11316.6|11328.6|11316.6|11326.8|11314.8|0
1716858300000|2024-05-28 01:05:00|11330.3|11318.3|11330.4|11318.4|11330.4|11318.4|11330.3|11318.3|0
1716858600000|2024-05-28 01:10:00|11330.3|11318.3|11328.6|11316.6|11330.3|11318.3|11328.6|11316.6|0
1716858900000|2024-05-28 01:15:00|11326.8|11314.8|11328.6|11316.6|11328.6|11316.6|11326.8|11314.8|0
1716859200000|2024-05-28 01:20:00|11326.9|11314.9|11328.6|11316.6|11328.6|11316.6|11326.8|11314.8|0
1716859800000|2024-05-28 01:30:00|11330.4|11318.4|11333.9|11321.9|11333.9|11321.9|11330.4|11318.4|0
1716860100000|2024-05-28 01:35:00|11332.2|11320.2|11330.4|11318.4|11332.2|11320.2|11330.4|11318.4|0
1716860400000|2024-05-28 01:40:00|11332.1|11320.1|11330.4|11318.4|11332.2|11320.2|11328.6|11316.6|0
1716860700000|2024-05-28 01:45:00|11332.2|11320.2|11332.2|11320.2|11332.2|11320.2|11330.4|11318.4|0
1716861000000|2024-05-28 01:50:00|11330.4|11318.4|11332.2|11320.2|11332.2|11320.2|11330.4|11318.4|0
1716861600000|2024-05-28 02:00:00|11333.9|11321.9|11333.9|11321.9|11334|11322|11333.9|11321.9|0
1716861900000|2024-05-28 02:05:00|11332.2|11320.2|11335.6|11323.6|11335.6|11323.6|11332.2|11320.2|0
1716862200000|2024-05-28 02:10:00|11337.4|11325.4|11337.4|11325.4|11337.4|11325.4|11335.6|11323.6|0
1716862500000|2024-05-28 02:15:00|11336.7|11324.7|11336.6|11324.6|11336.7|11324.7|11336.6|11324.6|0
1716862800000|2024-05-28 02:20:00|11336.7|11324.7|11338.3|11326.3|11338.4|11326.4|11336.6|11324.6|0
1716863100000|2024-05-28 02:25:00|11338.4|11326.4|11336.6|11324.6|11338.4|11326.4|11336.6|11324.6|0
1716863400000|2024-05-28 02:30:00|11337.3|11325.3|11339.1|11327.1|11339.1|11327.1|11337.3|11325.3|0
1716864900000|2024-05-28 02:55:00|11340.9|11328.9|11340.9|11328.9|11340.9|11328.9|11340.9|11328.9|0
1716865200000|2024-05-28 03:00:00|11340.8|11328.8|11339.1|11327.1|11340.9|11328.9|11339.1|11327.1|0
1716865500000|2024-05-28 03:05:00|11340.9|11328.9|11340.9|11328.9|11340.9|11328.9|11340.9|11328.9|0
1716865800000|2024-05-28 03:10:00|11342.6|11330.6|11342.7|11330.7|11342.7|11330.7|11342.6|11330.6|0
1716866100000|2024-05-28 03:15:00|11340.9|11328.9|11340.9|11328.9|11340.9|11328.9|11340.9|11328.9|0
1716866400000|2024-05-28 03:20:00|11342.6|11330.6|11344.4|11332.4|11344.4|11332.4|11342.6|11330.6|0
1716866700000|2024-05-28 03:25:00|11346.1|11334.1|11346.2|11334.2|11346.2|11334.2|11346.1|11334.1|0
1716867000000|2024-05-28 03:30:00|11347.9|11335.9|11348|11336|11348|11336|11347.9|11335.9|0
1716867900000|2024-05-28 03:45:00|11346.3|11334.3|11346.2|11334.2|11348|11336|11346.2|11334.2|0
1716868200000|2024-05-28 03:50:00|11346.3|11334.3|11346.3|11334.3|11346.3|11334.3|11346.3|11334.3|0
1716868500000|2024-05-28 03:55:00|11346.2|11334.2|11346.2|11334.2|11346.2|11334.2|11346.2|11334.2|0
1716868800000|2024-05-28 04:00:00|11346.3|11334.3|11346.2|11334.2|11346.3|11334.3|11346.2|11334.2|0
1716869400000|2024-05-28 04:10:00|11346.3|11334.3|11346.2|11334.2|11346.3|11334.3|11346.2|11334.2|0
1716869700000|2024-05-28 04:15:00|11346.3|11334.3|11346.3|11334.3|11346.3|11334.3|11346.3|11334.3|0
1716870300000|2024-05-28 04:25:00|11344.5|11332.5|11346.3|11334.3|11346.3|11334.3|11344.5|11332.5|0
1716870600000|2024-05-28 04:30:00|11348|11336|11348|11336|11349.8|11337.8|11348|11336|0
1716871200000|2024-05-28 04:40:00|11346.3|11334.3|11346.2|11334.2|11348|11336|11346.2|11334.2|0
1716871500000|2024-05-28 04:45:00|11344.5|11332.5|11341|11329|11344.5|11332.5|11341|11329|0
1716871800000|2024-05-28 04:50:00|11340.9|11328.9|11340.9|11328.9|11340.9|11328.9|11340.9|11328.9|0
1716872100000|2024-05-28 04:55:00|11339.2|11327.2|11339.2|11327.2|11339.2|11327.2|11339.2|11327.2|0
1716872400000|2024-05-28 05:00:00|11339.1|11327.1|11340.9|11328.9|11340.9|11328.9|11339.1|11327.1|0
1716873000000|2024-05-28 05:10:00|11342.7|11330.7|11340.9|11328.9|11342.7|11330.7|11339.2|11327.2|0
1716873300000|2024-05-28 05:15:00|11339.1|11327.1|11339.1|11327.1|11340.9|11328.9|11339.1|11327.1|0
1716873600000|2024-05-28 05:20:00|11340.9|11328.9|11340.9|11328.9|11340.9|11328.9|11340.9|11328.9|0
1716873900000|2024-05-28 05:25:00|11339.2|11327.2|11339.2|11327.2|11339.2|11327.2|11339.1|11327.1|0
1716874200000|2024-05-28 05:30:00|11339.1|11327.1|11337|11325|11339.2|11327.2|11337|11325|0
1716874500000|2024-05-28 05:35:00|11337.1|11325.1|11337.1|11325.1|11337.1|11325.1|11335.3|11323.3|0
1716874800000|2024-05-28 05:40:00|11337|11325|11337.1|11325.1|11338|11326|11337|11325|0
1716875100000|2024-05-28 05:45:00|11338|11326|11337.1|11325.1|11338.9|11326.9|11337.1|11325.1|0
1716875400000|2024-05-28 05:50:00|11338.9|11326.9|11342.4|11330.4|11342.4|11330.4|11338.9|11326.9|0
1716875700000|2024-05-28 05:55:00|11342.3|11330.3|11338.9|11326.9|11342.3|11330.3|11338.9|11326.9|0
1716876000000|2024-05-28 06:00:00|11337.1|11325.1|11345.4|11340.4|11346.4|11341.4|11336.4|11325.1|55
1716876300000|2024-05-28 06:05:00|11344.4|11339.4|11343.9|11338.9|11344.4|11339.4|11343.9|11338.9|7
1716876600000|2024-05-28 06:10:00|11340.9|11335.9|11348.4|11343.4|11349.4|11344.4|11340.9|11335.9|23
1716876900000|2024-05-28 06:15:00|11348.9|11343.9|11349.4|11344.4|11349.4|11344.4|11348.9|11343.9|0
1716877200000|2024-05-28 06:20:00|11348.9|11343.9|11342.4|11337.4|11350.4|11345.4|11340.9|11335.9|9
1716877500000|2024-05-28 06:25:00|11341.9|11336.9|11338.4|11333.4|11341.9|11336.9|11333.9|11328.9|21
1716877800000|2024-05-28 06:30:00|11337.9|11332.9|11335.9|11330.9|11337.9|11332.9|11332.4|11327.4|5
1716878100000|2024-05-28 06:35:00|11337.9|11332.9|11344.9|11339.9|11344.9|11339.9|11337.9|11332.9|4
1716878400000|2024-05-28 06:40:00|11345.4|11340.4|11346.9|11341.9|11347.9|11342.9|11345.4|11340.4|3
1716878700000|2024-05-28 06:45:00|11350.9|11345.9|11353.9|11348.9|11353.9|11348.9|11347.9|11342.9|8
1716879000000|2024-05-28 06:50:00|11352.4|11347.4|11349.9|11344.9|11352.9|11347.9|11347.4|11342.4|7
1716879300000|2024-05-28 06:55:00|11349.4|11344.4|11336.4|11331.4|11350.9|11345.9|11326.9|11321.9|98
1716879600000|2024-05-28 07:00:00|11335.9|11330.9|11346.9|11341.9|11352.4|11347.4|11335.9|11330.9|232
1716879900000|2024-05-28 07:05:00|11346.4|11341.4|11349.9|11344.9|11353.9|11348.9|11341.9|11336.9|141
1716880200000|2024-05-28 07:10:00|11348.9|11343.9|11345.4|11340.4|11353.9|11348.9|11344.9|11339.9|169
1716880500000|2024-05-28 07:15:00|11344.9|11339.9|11344.9|11339.9|11348.4|11343.4|11336.9|11331.9|102
1716880800000|2024-05-28 07:20:00|11344.4|11339.4|11346.9|11341.9|11350.4|11345.4|11343.4|11338.4|39
1716881100000|2024-05-28 07:25:00|11347.4|11342.4|11346.9|11341.9|11351.9|11346.9|11343.9|11338.9|33
1716881400000|2024-05-28 07:30:00|11347.4|11342.4|11347.9|11342.9|11358.4|11353.4|11347.4|11342.4|76
1716881700000|2024-05-28 07:35:00|11348.4|11343.4|11354.9|11349.9|11357.9|11352.9|11346.9|11341.9|36
1716882000000|2024-05-28 07:40:00|11354.2|11349.2|11346.2|11341.2|11357.2|11352.2|11342.7|11337.7|23
1716882300000|2024-05-28 07:45:00|11346.7|11341.7|11352.7|11347.7|11354.2|11349.2|11344.2|11339.2|26
1716882600000|2024-05-28 07:50:00|11352.2|11347.2|11340.2|11335.2|11353.2|11348.2|11339.2|11334.2|56
1716882900000|2024-05-28 07:55:00|11340.7|11335.7|11337.2|11332.2|11342.2|11337.2|11336.2|11331.2|41
1716883200000|2024-05-28 08:00:00|11337.7|11332.7|11341.7|11336.7|11345.7|11340.7|11337.7|11332.7|35
1716883500000|2024-05-28 08:05:00|11341.2|11336.2|11336.2|11331.2|11342.2|11337.2|11333.2|11328.2|28
1716883800000|2024-05-28 08:10:00|11336.7|11331.7|11338.2|11333.2|11342.2|11337.2|11336.2|11331.2|38
1716884100000|2024-05-28 08:15:00|11337.7|11332.7|11334.2|11329.2|11342.7|11337.7|11332.2|11327.2|29
1716884400000|2024-05-28 08:20:00|11333.2|11328.2|11338.2|11333.2|11338.7|11333.7|11331.7|11326.7|27
1716884700000|2024-05-28 08:25:00|11338.7|11333.7|11345.2|11340.2|11347.2|11342.2|11338.7|11333.7|24
1716885000000|2024-05-28 08:30:00|11346.2|11341.2|11349.7|11344.7|11350.7|11345.7|11345.7|11340.7|33
1716885300000|2024-05-28 08:35:00|11350.2|11345.2|11352.7|11347.7|11353.2|11348.2|11347.2|11342.2|40
1716885600000|2024-05-28 08:40:00|11352.2|11347.2|11353.2|11348.2|11357.7|11352.7|11352.2|11347.2|36
1716885900000|2024-05-28 08:45:00|11353.7|11348.7|11350.2|11345.2|11356.7|11351.7|11350.2|11345.2|24
1716886200000|2024-05-28 08:50:00|11349.7|11344.7|11344.2|11339.2|11350.7|11345.7|11344.2|11339.2|26
1716886500000|2024-05-28 08:55:00|11343.7|11338.7|11342.7|11337.7|11346.2|11341.2|11342.2|11337.2|26
1716886800000|2024-05-28 09:00:00|11343.2|11338.2|11339.7|11334.7|11345.7|11340.7|11338.7|11333.7|24
1716887100000|2024-05-28 09:05:00|11339.2|11334.2|11336.2|11331.2|11339.2|11334.2|11335.2|11330.2|30
1716887400000|2024-05-28 09:10:00|11336.7|11331.7|11335.2|11330.2|11336.7|11331.7|11334.7|11329.7|21
1716887700000|2024-05-28 09:15:00|11335.7|11330.7|11337.2|11332.2|11340.2|11335.2|11335.2|11330.2|42
1716888000000|2024-05-28 09:20:00|11337.7|11332.7|11343.2|11338.2|11343.2|11338.2|11336.2|11331.2|28
1716888300000|2024-05-28 09:25:00|11343.7|11338.7|11338.7|11333.7|11344.2|11339.2|11338.7|11333.7|45
1716888600000|2024-05-28 09:30:00|11339.2|11334.2|11334.2|11329.2|11340.2|11335.2|11333.2|11328.2|25
1716888900000|2024-05-28 09:35:00|11334.7|11329.7|11333.2|11328.2|11337.2|11332.2|11332.7|11327.7|28
1716889200000|2024-05-28 09:40:00|11333.7|11328.7|11335.2|11330.2|11336.2|11331.2|11331.7|11326.7|27
1716889500000|2024-05-28 09:45:00|11335.7|11330.7|11335.7|11330.7|11337.2|11332.2|11333.2|11328.2|14
1716889800000|2024-05-28 09:50:00|11336.2|11331.2|11330.2|11325.2|11337.2|11332.2|11330.2|11325.2|32
1716890100000|2024-05-28 09:55:00|11330.7|11325.7|11326.2|11321.2|11330.7|11325.7|11325.7|11320.7|29
1716890400000|2024-05-28 10:00:00|11325.7|11320.7|11322.2|11317.2|11326.2|11321.2|11321.7|11316.7|50
1716890700000|2024-05-28 10:05:00|11322.7|11317.7|11320.2|11315.2|11323.2|11318.2|11319.2|11314.2|37
1716891000000|2024-05-28 10:10:00|11319.7|11314.7|11315.2|11310.2|11320.2|11315.2|11314.2|11309.2|27
1716891300000|2024-05-28 10:15:00|11315.7|11310.7|11317.2|11312.2|11317.2|11312.2|11312.7|11307.7|50
1716891600000|2024-05-28 10:20:00|11316.7|11311.7|11311.2|11306.2|11316.7|11311.7|11304.7|11299.7|66
1716891900000|2024-05-28 10:25:00|11310.7|11305.7|11302.2|11297.2|11311.2|11306.2|11300.7|11295.7|15
1716892200000|2024-05-28 10:30:00|11301.7|11296.7|11312.2|11307.2|11312.2|11307.2|11300.7|11295.7|31
1716892500000|2024-05-28 10:35:00|11311.7|11306.7|11312.2|11307.2|11316.2|11311.2|11308.7|11303.7|17
1716892800000|2024-05-28 10:40:00|11312.7|11307.7|11312.7|11307.7|11315.2|11310.2|11311.2|11306.2|14
1716893100000|2024-05-28 10:45:00|11312.2|11307.2|11309.2|11304.2|11312.2|11307.2|11308.2|11303.2|50
1716893400000|2024-05-28 10:50:00|11309.7|11304.7|11309.2|11304.2|11314.7|11309.7|11307.2|11302.2|31
1716893700000|2024-05-28 10:55:00|11309.7|11304.7|11305.2|11300.2|11310.2|11305.2|11304.2|11299.2|31
1716894000000|2024-05-28 11:00:00|11306.2|11301.2|11308.2|11303.2|11310.2|11305.2|11303.2|11298.2|42
1716894300000|2024-05-28 11:05:00|11307.7|11302.7|11311.2|11306.2|11312.2|11307.2|11307.2|11302.2|14
1716894600000|2024-05-28 11:10:00|11311.7|11306.7|11318.7|11313.7|11319.2|11314.2|11310.7|11305.7|32
1716894900000|2024-05-28 11:15:00|11318.2|11313.2|11314.2|11309.2|11319.2|11314.2|11313.7|11308.7|25
1716895200000|2024-05-28 11:20:00|11313.7|11308.7|11312.7|11307.7|11314.2|11309.2|11308.2|11303.2|18
1716895500000|2024-05-28 11:25:00|11313.2|11308.2|11312.2|11307.2|11315.2|11310.2|11311.7|11306.7|10
1716895800000|2024-05-28 11:30:00|11311.7|11306.7|11310.2|11305.2|11312.2|11307.2|11308.2|11303.2|11
1716896100000|2024-05-28 11:35:00|11309.7|11304.7|11309.2|11304.2|11311.2|11306.2|11308.2|11303.2|16
1716896400000|2024-05-28 11:40:00|11311.3|11306.3|11313.3|11308.3|11316.3|11311.3|11311.3|11306.3|8
1716896700000|2024-05-28 11:45:00|11313.8|11308.8|11316.3|11311.3|11316.8|11311.8|11307.3|11302.3|13
1716897000000|2024-05-28 11:50:00|11316.8|11311.8|11319.3|11314.3|11320.3|11315.3|11315.8|11310.8|12
1716897300000|2024-05-28 11:55:00|11320.3|11315.3|11324.3|11319.3|11325.3|11320.3|11320.3|11315.3|11
1716897600000|2024-05-28 12:00:00|11323.8|11318.8|11319.3|11314.3|11326.3|11321.3|11318.3|11313.3|20
1716897900000|2024-05-28 12:05:00|11319.8|11314.8|11323.3|11318.3|11324.3|11319.3|11317.3|11312.3|6
1716898200000|2024-05-28 12:10:00|11322.8|11317.8|11317.3|11312.3|11324.3|11319.3|11317.3|11312.3|28
1716898500000|2024-05-28 12:15:00|11316.8|11311.8|11314.3|11309.3|11317.8|11312.8|11313.3|11308.3|13
1716898800000|2024-05-28 12:20:00|11314.8|11309.8|11311.8|11306.8|11318.8|11313.8|11310.3|11305.3|11
1716899100000|2024-05-28 12:25:00|11312.3|11307.3|11314.3|11309.3|11316.3|11311.3|11312.3|11307.3|23
1716899400000|2024-05-28 12:30:00|11314.8|11309.8|11312.8|11307.8|11316.3|11311.3|11309.3|11304.3|30
1716899700000|2024-05-28 12:35:00|11312.3|11307.3|11310.8|11305.8|11313.8|11308.8|11310.3|11305.3|17
1716900000000|2024-05-28 12:40:00|11309.8|11304.8|11306.3|11301.3|11313.3|11308.3|11306.3|11301.3|32
1716900300000|2024-05-28 12:45:00|11305.8|11300.8|11308.3|11303.3|11308.3|11303.3|11296.8|11291.8|61
1716900600000|2024-05-28 12:50:00|11308.8|11303.8|11307.3|11302.3|11314.3|11309.3|11307.3|11302.3|30
1716900900000|2024-05-28 12:55:00|11306.8|11301.8|11313.3|11308.3|11313.3|11308.3|11305.3|11300.3|50
1716901200000|2024-05-28 13:00:00|11312.3|11307.3|11301.8|11296.8|11313.3|11308.3|11300.3|11295.3|31
1716901500000|2024-05-28 13:05:00|11302.8|11297.8|11308.3|11303.3|11311.8|11306.8|11302.8|11297.8|42
1716901800000|2024-05-28 13:10:00|11307.8|11302.8|11309.3|11304.3|11312.3|11307.3|11306.3|11301.3|45
1716902100000|2024-05-28 13:15:00|11308.8|11303.8|11297.3|11292.3|11309.8|11304.8|11297.3|11292.3|69
1716902400000|2024-05-28 13:20:00|11297.8|11292.8|11295.3|11290.3|11299.3|11294.3|11294.3|11289.3|88
1716902700000|2024-05-28 13:25:00|11295.8|11290.8|11297.3|11292.3|11299.3|11294.3|11294.3|11289.3|35
1716903000000|2024-05-28 13:30:00|11297.8|11292.8|11290.8|11285.8|11300.8|11295.8|11290.3|11285.3|39
1716903300000|2024-05-28 13:35:00|11289.8|11284.8|11275.3|11270.3|11289.8|11284.8|11271.3|11266.3|134
1716903600000|2024-05-28 13:40:00|11275.8|11270.8|11290.8|11285.8|11291.8|11286.8|11275.8|11270.8|61
1716903900000|2024-05-28 13:45:00|11291.3|11286.3|11288.8|11283.8|11293.8|11288.8|11284.8|11279.8|60
1716904200000|2024-05-28 13:50:00|11289.3|11284.3|11285.3|11280.3|11291.8|11286.8|11284.3|11279.3|49
1716904500000|2024-05-28 13:55:00|11284.8|11279.8|11276.8|11271.8|11285.8|11280.8|11273.3|11268.3|57
1716904800000|2024-05-28 14:00:00|11274.3|11269.3|11265.3|11260.3|11275.8|11270.8|11259.8|11254.8|110
1716905100000|2024-05-28 14:05:00|11265.8|11260.8|11256.3|11251.3|11267.3|11262.3|11256.3|11251.3|66
1716905400000|2024-05-28 14:10:00|11256|11251|11249|11244|11260|11255|11248|11243|51
1716905700000|2024-05-28 14:15:00|11248.5|11243.5|11255|11250|11257|11252|11246.5|11241.5|43
1716906000000|2024-05-28 14:20:00|11254.5|11249.5|11257|11252|11258|11253|11252|11247|31
1716906300000|2024-05-28 14:25:00|11257.5|11252.5|11250|11245|11257.5|11252.5|11249.5|11244.5|65
1716906600000|2024-05-28 14:30:00|11249|11244|11253|11248|11258|11253|11248|11243|57
1716906900000|2024-05-28 14:35:00|11252.5|11247.5|11241|11236|11253|11248|11241|11236|59
1716907200000|2024-05-28 14:40:00|11240.5|11235.5|11256|11251|11256|11251|11240|11235|33
1716907500000|2024-05-28 14:45:00|11256.5|11251.5|11265|11260|11266|11261|11253|11248|61
1716907800000|2024-05-28 14:50:00|11265.5|11260.5|11251.5|11246.5|11271|11266|11251|11246|105
1716908100000|2024-05-28 14:55:00|11252|11247|11257|11252|11257.5|11252.5|11250|11245|67
1716908400000|2024-05-28 15:00:00|11256.5|11251.5|11254|11249|11259.5|11254.5|11249.5|11244.5|69
1716908700000|2024-05-28 15:05:00|11254.5|11249.5|11253|11248|11258|11253|11248|11243|50
1716909000000|2024-05-28 15:10:00|11253.5|11248.5|11269|11264|11269.5|11264.5|11253|11248|65
1716909300000|2024-05-28 15:15:00|11268.5|11263.5|11267|11262|11271.5|11266.5|11262.5|11257.5|113
1716909600000|2024-05-28 15:20:00|11267.5|11262.5|11270.5|11265.5|11272|11267|11265|11260|61
1716909900000|2024-05-28 15:25:00|11271|11266|11278|11273|11278.5|11273.5|11268|11263|176
1716910200000|2024-05-28 15:30:00|11279|11272|11277|11270|11280|11274|11270|11263|155
1716910500000|2024-05-28 15:35:00|11274|11271|11275|11268|11279|11273|11271|11265|136
1716910800000|2024-05-28 15:40:00|11274|11269|11277|11270|11278|11271|11274|11269|16
1716911100000|2024-05-28 15:45:00|11276|11269|11280|11273|11280|11273|11275|11269|16
1716911400000|2024-05-28 15:50:00|11279|11272|11281|11274|11281|11274|11278|11271|2
1716911700000|2024-05-28 15:55:00|11280|11273|11280|11273|11281|11274|11279|11272|3
1716912000000|2024-05-28 16:00:00|11279|11272|11280|11273|11281|11275|11278|11271|4
1716912300000|2024-05-28 16:05:00|11279|11272|11277|11270|11279|11272|11276|11269|8
1716912600000|2024-05-28 16:10:00|11278|11271|11285|11278|11286|11279|11277|11270|26
1716912900000|2024-05-28 16:15:00|11284|11277|11278|11271|11284|11277|11277|11270|19
1716913200000|2024-05-28 16:20:00|11277|11270|11278|11271|11279|11272|11275|11269|3
1716913500000|2024-05-28 16:25:00|11277|11270|11280|11273|11280|11274|11277|11270|8
1716913800000|2024-05-28 16:30:00|11281|11274|11282|11275|11282|11275|11279|11272|3
1716914100000|2024-05-28 16:35:00|11281|11274|11283|11276|11284|11276|11281|11274|3
1716914400000|2024-05-28 16:40:00|11282|11275|11282|11275|11283|11276|11282|11274|0
1716914700000|2024-05-28 16:45:00|11283|11276|11280|11273|11283|11277|11278|11271|3
1716915000000|2024-05-28 16:50:00|11279|11272|11279|11272|11281|11274|11278|11271|5
1716915300000|2024-05-28 16:55:00|11278|11271|11273|11266|11278|11271|11271|11264|3
1716915600000|2024-05-28 17:00:00|11272|11265|11268|11261|11272|11266|11266|11259|37
1716915900000|2024-05-28 17:05:00|11269|11262|11273|11266|11274|11266|11267|11260|6
1716916200000|2024-05-28 17:10:00|11272|11265|11272|11266|11275|11267|11272|11265|4
1716916500000|2024-05-28 17:15:00|11274|11265|11274|11266|11274|11266|11270|11263|4
1716916800000|2024-05-28 17:20:00|11273|11265|11272|11264|11273|11265|11270|11263|0
1716917100000|2024-05-28 17:25:00|11271|11263|11266|11259|11271|11264|11265|11259|12
1716917400000|2024-05-28 17:30:00|11265|11258|11269|11261|11269|11261|11264|11257|3
1716917700000|2024-05-28 17:35:00|11268|11260|11267|11259|11269|11261|11267|11259|1
1716918000000|2024-05-28 17:40:00|11266|11258|11267|11259|11267|11259|11265|11257|1
1716918300000|2024-05-28 17:45:00|11266|11258|11262|11255|11266|11258|11261|11253|8
1716918600000|2024-05-28 17:50:00|11261|11254|11255|11247|11263|11255|11254|11247|34
1716918900000|2024-05-28 17:55:00|11256|11248|11262.5|11250.5|11262.5|11253|11254|11247|28
1716919200000|2024-05-28 18:00:00|11262.4|11250.4|11266.1|11254.1|11266.1|11254.1|11260.6|11248.6|0
1716919500000|2024-05-28 18:05:00|11265.2|11253.2|11266.1|11254.1|11267.9|11255.9|11264.3|11252.3|0
1716919800000|2024-05-28 18:10:00|11266.2|11254.2|11266.1|11254.1|11269.7|11257.7|11264.3|11252.3|0
1716920100000|2024-05-28 18:15:00|11267.9|11255.9|11264.3|11252.3|11267.9|11255.9|11262.5|11250.5|0
1716920400000|2024-05-28 18:20:00|11264.2|11252.2|11258.9|11246.9|11264.3|11252.3|11258.9|11246.9|0
1716920700000|2024-05-28 18:25:00|11260.6|11248.6|11257|11245|11260.7|11248.7|11255.3|11243.3|0
1716921000000|2024-05-28 18:30:00|11256.9|11244.9|11249.7|11237.7|11257|11245|11249.7|11237.7|0
1716921300000|2024-05-28 18:35:00|11248.8|11236.8|11246.2|11234.2|11249.7|11237.7|11244.3|11232.3|0
1716921600000|2024-05-28 18:40:00|11247.1|11235.1|11248|11236|11251.6|11239.6|11247.1|11235.1|0
1716921900000|2024-05-28 18:45:00|11249.8|11237.8|11248|11236|11249.8|11237.8|11246.1|11234.1|0
1716922200000|2024-05-28 18:50:00|11246.3|11234.3|11248.1|11236.1|11248.1|11236.1|11244.4|11232.4|0
1716922500000|2024-05-28 18:55:00|11249.8|11237.8|11257.1|11245.1|11257.1|11245.1|11249.8|11237.8|0
1716922800000|2024-05-28 19:00:00|11256.2|11244.2|11257|11245|11258.9|11246.9|11255.2|11243.2|0
1716923100000|2024-05-28 19:05:00|11257.1|11245.1|11262.4|11250.4|11262.4|11250.4|11257|11245|0
1716923400000|2024-05-28 19:10:00|11260.7|11248.7|11258.7|11246.7|11262.4|11250.4|11257|11245|0
1716923700000|2024-05-28 19:15:00|11257|11245|11260.7|11248.7|11260.7|11248.7|11256.9|11244.9|0
1716924000000|2024-05-28 19:20:00|11260.6|11248.6|11262.7|11250.7|11262.7|11250.7|11258.8|11246.8|0
1716924300000|2024-05-28 19:25:00|11264.5|11252.5|11259|11247|11266.3|11254.3|11259|11247|0
1716924600000|2024-05-28 19:30:00|11259.1|11247.1|11264.5|11252.5|11266.3|11254.3|11259|11247|0
1716924900000|2024-05-28 19:35:00|11262.7|11250.7|11264.5|11252.5|11266.4|11254.4|11262.7|11250.7|0
1716925200000|2024-05-28 19:40:00|11264.4|11252.4|11260.9|11248.9|11264.5|11252.5|11260.9|11248.9|0
1716925500000|2024-05-28 19:45:00|11262.7|11250.7|11264.3|11252.3|11266.2|11254.2|11262.7|11250.7|0
1716925800000|2024-05-28 19:50:00|11264.4|11252.4|11268.1|11256.1|11269.8|11257.8|11264.4|11252.4|0
1716926100000|2024-05-28 19:55:00|11268.2|11256.2|11279|11267|11279|11267|11268.2|11256.2|0
1716926400000|2024-05-28 20:00:00|11280.2|11268.2|11278.9|11266.9|11288.3|11276.3|11278.1|11266.1|0
1716926700000|2024-05-28 20:05:00|11278.6|11266.6|11276.8|11264.8|11278.9|11266.9|11276.4|11264.4|0
1716927000000|2024-05-28 20:10:00|11277.3|11265.3|11274.3|11262.3|11277.7|11265.7|11274.3|11262.3|0
1716927300000|2024-05-28 20:15:00|11274.7|11262.7|11277.3|11265.3|11278.1|11266.1|11274.7|11262.7|0
1716927600000|2024-05-28 20:20:00|11277.7|11265.7|11278.1|11266.1|11278.1|11266.1|11276.8|11264.8|0
1716927900000|2024-05-28 20:25:00|11278|11266|11278.1|11266.1|11278.1|11266.1|11276.8|11264.8|0
1716928200000|2024-05-28 20:30:00|11278.6|11266.6|11278.1|11266.1|11278.9|11266.9|11278.1|11266.1|0
1716928500000|2024-05-28 20:35:00|11278|11266|11277.3|11265.3|11278|11266|11277.3|11265.3|0
1716928800000|2024-05-28 20:40:00|11276.8|11264.8|11277.7|11265.7|11277.7|11265.7|11276.4|11264.4|0
1716929100000|2024-05-28 20:45:00|11277.3|11265.3|11277.9|11265.9|11278.8|11266.8|11277.3|11265.3|0
1716929400000|2024-05-28 20:50:00|11277.8|11265.8|11277|11265|11277.8|11265.8|11277|11265|0
1716929700000|2024-05-28 20:55:00|11277.1|11265.1|11277.3|11265.3|11277.9|11265.9|11276.6|11264.6|0
1716930000000|2024-05-28 21:00:00|11277.7|11265.7|11277.3|11265.3|11278.2|11266.2|11277.3|11265.3|0
1716930300000|2024-05-28 21:05:00|11277.1|11265.1|11276.1|11264.1|11277.1|11265.1|11275.9|11263.9|0
1716930600000|2024-05-28 21:10:00|11275.9|11263.9|11275.7|11263.7|11276.3|11264.3|11275.2|11263.2|0
1716930900000|2024-05-28 21:15:00|11276.3|11264.3|11277.9|11265.9|11277.9|11265.9|11276.1|11264.1|0
1716931200000|2024-05-28 21:20:00|11277.7|11265.7|11277.9|11265.9|11277.9|11265.9|11277.7|11265.7|0
1716931500000|2024-05-28 21:25:00|11277.7|11265.7|11277.1|11265.1|11277.9|11265.9|11277.1|11265.1|0
1716931800000|2024-05-28 21:30:00|11277.2|11265.2|11277.5|11265.5|11277.5|11265.5|11277.2|11265.2|0
1716932100000|2024-05-28 21:35:00|11277.7|11265.7|11277.7|11265.7|11277.7|11265.7|11277.7|11265.7|0
1716932700000|2024-05-28 21:45:00|11277.5|11265.5|11276.1|11264.1|11277.7|11265.7|11276.1|11264.1|0
1716933000000|2024-05-28 21:50:00|11276.3|11264.3|11276.3|11264.3|11276.4|11264.4|11276.3|11264.3|0
1716933300000|2024-05-28 21:55:00|11276.2|11264.2|11276.4|11264.4|11276.4|11264.4|11275.7|11263.7|0
1716933600000|2024-05-28 22:00:00|11276.8|11264.8|11271.4|11259.4|11276.8|11264.8|11271.4|11259.4|0
1716933900000|2024-05-28 22:05:00|11272|11260|11272.5|11260.5|11272.5|11260.5|11271.1|11259.1|0
1716934200000|2024-05-28 22:10:00|11272.1|11260.1|11272.1|11260.1|11272.5|11260.5|11272.1|11260.1|0
1716934500000|2024-05-28 22:15:00|11272.3|11260.3|11272.1|11260.1|11272.3|11260.3|11271.2|11259.2|0
1716934800000|2024-05-28 22:20:00|11271.6|11259.6|11271.2|11259.2|11271.6|11259.6|11271.2|11259.2|0
1716935100000|2024-05-28 22:25:00|11271.6|11259.6|11271.6|11259.6|11271.6|11259.6|11270.3|11258.3|0
1716935400000|2024-05-28 22:30:00|11271.2|11259.2|11271.2|11259.2|11271.6|11259.6|11271.2|11259.2|0
1716935700000|2024-05-28 22:35:00|11271.6|11259.6|11272.1|11260.1|11272.1|11260.1|11271.4|11259.4|0
1716936000000|2024-05-28 22:40:00|11272.3|11260.3|11272.1|11260.1|11272.5|11260.5|11271.6|11259.6|0
1716936300000|2024-05-28 22:45:00|11272.5|11260.5|11272.8|11260.8|11272.8|11260.8|11272.5|11260.5|0
1716936600000|2024-05-28 22:50:00|11273.4|11261.4|11273.4|11261.4|11273.4|11261.4|11273.4|11261.4|0
1716936900000|2024-05-28 22:55:00|11273.3|11261.3|11273.4|11261.4|11273.4|11261.4|11272.8|11260.8|0
1716937200000|2024-05-28 23:00:00|11273.3|11261.3|11273.4|11261.4|11273.7|11261.7|11272.8|11260.8|0
1716937500000|2024-05-28 23:05:00|11273.3|11261.3|11272.8|11260.8|11273.4|11261.4|11272.8|11260.8|0
1716937800000|2024-05-28 23:10:00|11272.5|11260.5|11272.5|11260.5|11272.5|11260.5|11272.5|11260.5|0
1716938100000|2024-05-28 23:15:00|11272.1|11260.1|11272.8|11260.8|11272.8|11260.8|11272.1|11260.1|0
1716938400000|2024-05-28 23:20:00|11273.4|11261.4|11273.5|11261.5|11273.7|11261.7|11273.4|11261.4|0
1716938700000|2024-05-28 23:25:00|11273.4|11261.4|11273|11261|11273.7|11261.7|11272.8|11260.8|0
1716939000000|2024-05-28 23:30:00|11272.8|11260.8|11273.5|11261.5|11273.9|11261.9|11272.8|11260.8|0
1716939300000|2024-05-28 23:35:00|11273.6|11261.6|11273.5|11261.5|11273.9|11261.9|11273.5|11261.5|0
1716939600000|2024-05-28 23:40:00|11273|11261|11273|11261|11273.5|11261.5|11273|11261|0
1716939900000|2024-05-28 23:45:00|11273.4|11261.4|11272.3|11260.3|11273.4|11261.4|11272.3|11260.3|0
1716940200000|2024-05-28 23:50:00|11271.8|11259.8|11269.3|11257.3|11271.8|11259.8|11269.3|11257.3|0
1716940500000|2024-05-28 23:55:00|11269.2|11257.2|11268.9|11256.9|11269.2|11257.2|11267.6|11255.6|0
1716940800000|2024-05-29 00:00:00|11269.3|11257.3|11269.8|11257.8|11270.5|11258.5|11268.4|11256.4|0
1716941100000|2024-05-29 00:05:00|11270.1|11258.1|11268.4|11256.4|11270.5|11258.5|11268|11256|0
1716941400000|2024-05-29 00:10:00|11268.3|11256.3|11268.4|11256.4|11268.4|11256.4|11266.4|11254.4|0
1716941700000|2024-05-29 00:15:00|11268.9|11256.9|11277.4|11265.4|11279.1|11267.1|11268.9|11256.9|0
1716942000000|2024-05-29 00:20:00|11279.1|11267.1|11279.1|11267.1|11279.1|11267.1|11279.1|11267.1|0
1716942300000|2024-05-29 00:25:00|11277.4|11265.4|11279.1|11267.1|11279.1|11267.1|11277.3|11265.3|0
1716942600000|2024-05-29 00:30:00|11280.8|11268.8|11279|11267|11280.8|11268.8|11279|11267|0
1716942900000|2024-05-29 00:35:00|11277.3|11265.3|11275.5|11263.5|11277.3|11265.3|11273.8|11261.8|0
1716943200000|2024-05-29 00:40:00|11273.7|11261.7|11271.9|11259.9|11273.7|11261.7|11270.1|11258.1|0
1716943500000|2024-05-29 00:45:00|11272|11260|11273.7|11261.7|11275.5|11263.5|11270.2|11258.2|0
1716943800000|2024-05-29 00:50:00|11273.8|11261.8|11271.9|11259.9|11275.5|11263.5|11270.1|11258.1|0
1716944100000|2024-05-29 00:55:00|11273.7|11261.7|11273.7|11261.7|11273.7|11261.7|11271.9|11259.9|0
1716944400000|2024-05-29 01:00:00|11273.6|11261.6|11270.2|11258.2|11273.7|11261.7|11270.2|11258.2|0
1716944700000|2024-05-29 01:05:00|11271|11259|11270.2|11258.2|11271.9|11259.9|11270.1|11258.1|0
1716945000000|2024-05-29 01:10:00|11271.9|11259.9|11271.9|11259.9|11271.9|11259.9|11270.1|11258.1|0
1716945300000|2024-05-29 01:15:00|11270.1|11258.1|11273.7|11261.7|11273.7|11261.7|11270.1|11258.1|0
1716945600000|2024-05-29 01:20:00|11273.6|11261.6|11275.4|11263.4|11275.4|11263.4|11270.1|11258.1|0
1716945900000|2024-05-29 01:25:00|11277.2|11265.2|11273.7|11261.7|11277.2|11265.2|11273.7|11261.7|0
1716946200000|2024-05-29 01:30:00|11273.6|11261.6|11271.9|11259.9|11273.7|11261.7|11271.9|11259.9|0
1716946500000|2024-05-29 01:35:00|11270.2|11258.2|11266.6|11254.6|11270.2|11258.2|11265.8|11253.8|0
1716946800000|2024-05-29 01:40:00|11264.9|11252.9|11264.9|11252.9|11266.6|11254.6|11263.2|11251.2|0
1716947100000|2024-05-29 01:45:00|11266.7|11254.7|11268.4|11256.4|11268.4|11256.4|11266.7|11254.7|0
1716947400000|2024-05-29 01:50:00|11266.7|11254.7|11270.2|11258.2|11272|11260|11266.7|11254.7|0
1716947700000|2024-05-29 01:55:00|11268.5|11256.5|11270.2|11258.2|11272|11260|11268.4|11256.4|0
1716948000000|2024-05-29 02:00:00|11271.9|11259.9|11270.2|11258.2|11271.9|11259.9|11268.4|11256.4|0
1716948300000|2024-05-29 02:05:00|11270.1|11258.1|11270.2|11258.2|11270.2|11258.2|11270.1|11258.1|0
1716948600000|2024-05-29 02:10:00|11271.9|11259.9|11273.7|11261.7|11273.7|11261.7|11271.9|11259.9|0
1716948900000|2024-05-29 02:15:00|11271.9|11259.9|11271.9|11259.9|11273.7|11261.7|11271.9|11259.9|0
1716949200000|2024-05-29 02:20:00|11270.2|11258.2|11270.2|11258.2|11270.2|11258.2|11270.2|11258.2|0
1716949500000|2024-05-29 02:25:00|11271.9|11259.9|11271.9|11259.9|11271.9|11259.9|11270.2|11258.2|0
1716949800000|2024-05-29 02:30:00|11270.2|11258.2|11271.9|11259.9|11271.9|11259.9|11270.1|11258.1|0
1716950100000|2024-05-29 02:35:00|11270.1|11258.1|11271.9|11259.9|11271.9|11259.9|11270.1|11258.1|0
1716950400000|2024-05-29 02:40:00|11270.1|11258.1|11268.3|11256.3|11270.1|11258.1|11268.3|11256.3|0
1716950700000|2024-05-29 02:45:00|11268.4|11256.4|11268.3|11256.3|11268.4|11256.4|11268.3|11256.3|0
1716951000000|2024-05-29 02:50:00|11266.6|11254.6|11264.8|11252.8|11266.6|11254.6|11264.8|11252.8|0
1716951300000|2024-05-29 02:55:00|11266.5|11254.5|11261.3|11249.3|11266.6|11254.6|11261.3|11249.3|0
1716951600000|2024-05-29 03:00:00|11263|11251|11261.3|11249.3|11263|11251|11261.3|11249.3|0
1716951900000|2024-05-29 03:05:00|11261.2|11249.2|11259.5|11247.5|11261.2|11249.2|11259.5|11247.5|0
1716952200000|2024-05-29 03:10:00|11261.2|11249.2|11263|11251|11264.7|11252.7|11261.2|11249.2|0
1716952500000|2024-05-29 03:15:00|11261.2|11249.2|11259.4|11247.4|11261.2|11249.2|11259.4|11247.4|0
1716952800000|2024-05-29 03:20:00|11259.5|11247.5|11261.2|11249.2|11261.2|11249.2|11259.5|11247.5|0
1716953100000|2024-05-29 03:25:00|11259.4|11247.4|11259.4|11247.4|11261.2|11249.2|11259.4|11247.4|0
1716953400000|2024-05-29 03:30:00|11257.7|11245.7|11259.4|11247.4|11259.4|11247.4|11257.7|11245.7|0
1716953700000|2024-05-29 03:35:00|11257.7|11245.7|11257.7|11245.7|11259.4|11247.4|11257.7|11245.7|0
1716954000000|2024-05-29 03:40:00|11257.6|11245.6|11259.4|11247.4|11259.4|11247.4|11257.6|11245.6|0
1716954300000|2024-05-29 03:45:00|11257.6|11245.6|11257.7|11245.7|11259.4|11247.4|11257.6|11245.6|0
1716954900000|2024-05-29 03:55:00|11259.4|11247.4|11259.4|11247.4|11259.4|11247.4|11259.4|11247.4|0
1716955200000|2024-05-29 04:00:00|11257.7|11245.7|11257.7|11245.7|11257.7|11245.7|11257.7|11245.7|0
1716955800000|2024-05-29 04:10:00|11259.4|11247.4|11257.7|11245.7|11259.4|11247.4|11257.7|11245.7|0
1716956100000|2024-05-29 04:15:00|11259.4|11247.4|11261.2|11249.2|11264.7|11252.7|11259.4|11247.4|0
1716956400000|2024-05-29 04:20:00|11262.9|11250.9|11264.7|11252.7|11266.4|11254.4|11262.9|11250.9|0
1716956700000|2024-05-29 04:25:00|11266.5|11254.5|11266.5|11254.5|11266.5|11254.5|11264.7|11252.7|0
1716957000000|2024-05-29 04:30:00|11264.8|11252.8|11264.8|11252.8|11264.8|11252.8|11264.7|11252.7|0
1716957300000|2024-05-29 04:35:00|11264.7|11252.7|11266.5|11254.5|11266.5|11254.5|11264.7|11252.7|0
1716957600000|2024-05-29 04:40:00|11264.8|11252.8|11266.5|11254.5|11266.5|11254.5|11264.8|11252.8|0
1716957900000|2024-05-29 04:45:00|11264.8|11252.8|11264.7|11252.7|11264.8|11252.8|11264.7|11252.7|0
1716958200000|2024-05-29 04:50:00|11263|11251|11262.3|11250.3|11263|11251|11262.3|11250.3|0
1716958500000|2024-05-29 04:55:00|11262.4|11250.4|11262.4|11250.4|11262.4|11250.4|11260.6|11248.6|0
1716958800000|2024-05-29 05:00:00|11260.6|11248.6|11262.3|11250.3|11262.4|11250.4|11260.6|11248.6|0
1716959100000|2024-05-29 05:05:00|11262.4|11250.4|11264.1|11252.1|11265.9|11253.9|11262.3|11250.3|0
1716959400000|2024-05-29 05:10:00|11262.4|11250.4|11264.1|11252.1|11264.1|11252.1|11262.3|11250.3|0
1716959700000|2024-05-29 05:15:00|11262.4|11250.4|11262.3|11250.3|11262.4|11250.4|11262.3|11250.3|0
1716960300000|2024-05-29 05:25:00|11260.5|11248.5|11255.2|11243.2|11260.5|11248.5|11255.2|11243.2|0
1716960600000|2024-05-29 05:30:00|11255.3|11243.3|11251.7|11239.7|11255.3|11243.3|11248.1|11236.1|0
1716960900000|2024-05-29 05:35:00|11249.9|11237.9|11249.9|11237.9|11251.7|11239.7|11248.2|11236.2|0
1716961200000|2024-05-29 05:40:00|11248.1|11236.1|11246.3|11234.3|11249.9|11237.9|11244.6|11232.6|0
1716961500000|2024-05-29 05:45:00|11244.6|11232.6|11248.1|11236.1|11248.1|11236.1|11244.5|11232.5|0
1716961800000|2024-05-29 05:50:00|11246.4|11234.4|11246.3|11234.3|11248.1|11236.1|11246.3|11234.3|0
1716962100000|2024-05-29 05:55:00|11246.2|11234.2|11242.7|11230.7|11246.3|11234.3|11242.7|11230.7|0
1716962400000|2024-05-29 06:00:00|11244.4|11232.4|11237.5|11232.5|11244.5|11233.5|11227.5|11222.5|20
1716962700000|2024-05-29 06:05:00|11233.5|11228.5|11236.5|11231.5|11239|11234|11232.5|11227.5|16
1716963000000|2024-05-29 06:10:00|11237|11232|11238.5|11233.5|11241|11236|11236|11231|4
1716963300000|2024-05-29 06:15:00|11238|11233|11237|11232|11238|11233|11237|11232|4
1716963600000|2024-05-29 06:20:00|11237.5|11232.5|11238|11233|11238|11233|11237|11232|0
1716963900000|2024-05-29 06:25:00|11237.5|11232.5|11243|11238|11243.5|11238.5|11237.5|11232.5|2
1716964200000|2024-05-29 06:30:00|11244|11239|11252|11247|11252|11247|11243|11238|4
1716964500000|2024-05-29 06:35:00|11251.5|11246.5|11251.5|11246.5|11252|11247|11251.5|11246.5|0
1716964800000|2024-05-29 06:40:00|11251|11246|11250.5|11245.5|11251.5|11246.5|11250.5|11245.5|1
1716965100000|2024-05-29 06:45:00|11251|11246|11254|11249|11255|11250|11251|11246|2
1716965400000|2024-05-29 06:50:00|11255|11250|11253|11248|11256|11251|11253|11248|1
1716965700000|2024-05-29 06:55:00|11252.5|11247.5|11237|11232|11252.5|11247.5|11226.5|11221.5|73
1716966000000|2024-05-29 07:00:00|11241.5|11236.5|11240.5|11235.5|11249.5|11244.5|11235.5|11230.5|425
1716966300000|2024-05-29 07:05:00|11241|11236|11216|11211|11242|11237|11211|11206|253
1716966600000|2024-05-29 07:10:00|11216.5|11211.5|11223|11218|11225.5|11220.5|11205|11200|128
1716966900000|2024-05-29 07:15:00|11224|11219|11242|11237|11243|11238|11223|11218|112
1716967200000|2024-05-29 07:20:00|11241.5|11236.5|11260|11255|11263|11258|11239|11234|123
1716967500000|2024-05-29 07:25:00|11260.5|11255.5|11258|11253|11260.5|11255.5|11253|11248|77
1716967800000|2024-05-29 07:30:00|11258.5|11253.5|11249|11244|11258.5|11253.5|11245.5|11240.5|121
1716968100000|2024-05-29 07:35:00|11248.5|11243.5|11239|11234|11249.5|11244.5|11235.5|11230.5|78
1716968400000|2024-05-29 07:40:00|11239.7|11234.7|11255.2|11250.2|11255.7|11250.7|11238.7|11233.7|47
1716968700000|2024-05-29 07:45:00|11254.7|11249.7|11244.7|11239.7|11254.7|11249.7|11241.7|11236.7|50
1716969000000|2024-05-29 07:50:00|11244.2|11239.2|11228.7|11223.7|11245.7|11240.7|11228.2|11223.2|131
1716969300000|2024-05-29 07:55:00|11229.7|11224.7|11228.7|11223.7|11233.2|11228.2|11227.7|11222.7|53
1716969600000|2024-05-29 08:00:00|11235.7|11230.7|11247.7|11242.7|11248.7|11243.7|11227.2|11222.2|104
1716969900000|2024-05-29 08:05:00|11248.7|11243.7|11235.7|11230.7|11252.2|11247.2|11234.7|11229.7|45
1716970200000|2024-05-29 08:10:00|11235.2|11230.2|11240.2|11235.2|11242.2|11237.2|11228.2|11223.2|21
1716970500000|2024-05-29 08:15:00|11240.7|11235.7|11236.7|11231.7|11247.2|11242.2|11235.7|11230.7|11
1716970800000|2024-05-29 08:20:00|11237.2|11232.2|11242.7|11237.7|11244.2|11239.2|11234.7|11229.7|21
1716971100000|2024-05-29 08:25:00|11242.2|11237.2|11243.7|11238.7|11248.2|11243.2|11241.7|11236.7|12
1716971400000|2024-05-29 08:30:00|11243.2|11238.2|11237.7|11232.7|11247.7|11242.7|11236.7|11231.7|19
1716971700000|2024-05-29 08:35:00|11238.2|11233.2|11249.7|11244.7|11251.7|11246.7|11237.7|11232.7|25
1716972000000|2024-05-29 08:40:00|11249.2|11244.2|11247.7|11242.7|11252.7|11247.7|11245.7|11240.7|25
1716972300000|2024-05-29 08:45:00|11247.2|11242.2|11247.7|11242.7|11251.7|11246.7|11245.7|11240.7|26
1716972600000|2024-05-29 08:50:00|11247.2|11242.2|11250.2|11245.2|11254.2|11249.2|11246.7|11241.7|37
1716972900000|2024-05-29 08:55:00|11249.7|11244.7|11246.7|11241.7|11251.2|11246.2|11245.7|11240.7|29
1716973200000|2024-05-29 09:00:00|11246.2|11241.2|11241.7|11236.7|11250.2|11245.2|11241.7|11236.7|32
1716973500000|2024-05-29 09:05:00|11242.2|11237.2|11242.7|11237.7|11243.7|11238.7|11235.7|11230.7|21
1716973800000|2024-05-29 09:10:00|11242.2|11237.2|11238.7|11233.7|11244.7|11239.7|11237.7|11232.7|28
1716974100000|2024-05-29 09:15:00|11238.2|11233.2|11229.7|11224.7|11238.2|11233.2|11229.7|11224.7|34
1716974400000|2024-05-29 09:20:00|11229.2|11224.2|11219.7|11214.7|11230.2|11225.2|11219.2|11214.2|35
1716974700000|2024-05-29 09:25:00|11219.2|11214.2|11221.7|11216.7|11224.2|11219.2|11219.2|11214.2|28
1716975000000|2024-05-29 09:30:00|11221.2|11216.2|11214.7|11209.7|11222.2|11217.2|11212.7|11207.7|36
1716975300000|2024-05-29 09:35:00|11214.2|11209.2|11210.7|11205.7|11217.2|11212.2|11207.2|11202.2|38
1716975600000|2024-05-29 09:40:00|11211.2|11206.2|11215.7|11210.7|11219.7|11214.7|11211.2|11206.2|37
1716975900000|2024-05-29 09:45:00|11216.2|11211.2|11221.7|11216.7|11222.2|11217.2|11216.2|11211.2|26
1716976200000|2024-05-29 09:50:00|11222.2|11217.2|11221.7|11216.7|11226.2|11221.2|11219.7|11214.7|23
1716976500000|2024-05-29 09:55:00|11222.2|11217.2|11218.7|11213.7|11223.7|11218.7|11218.7|11213.7|15
1716976800000|2024-05-29 10:00:00|11219.2|11214.2|11207.7|11202.7|11219.7|11214.7|11207.7|11202.7|21
1716977100000|2024-05-29 10:05:00|11207.2|11202.2|11213.7|11208.7|11218.2|11213.2|11206.7|11201.7|32
1716977400000|2024-05-29 10:10:00|11214.2|11209.2|11212.7|11207.7|11219.2|11214.2|11210.7|11205.7|39
1716977700000|2024-05-29 10:15:00|11212.2|11207.2|11212.7|11207.7|11214.7|11209.7|11209.2|11204.2|22
1716978000000|2024-05-29 10:20:00|11213.2|11208.2|11212.7|11207.7|11213.7|11208.7|11208.7|11203.7|24
1716978300000|2024-05-29 10:25:00|11212.2|11207.2|11206.7|11201.7|11212.2|11207.2|11204.7|11199.7|30
1716978600000|2024-05-29 10:30:00|11207.2|11202.2|11212.7|11207.7|11212.7|11207.7|11206.7|11201.7|30
1716978900000|2024-05-29 10:35:00|11212.2|11207.2|11220.2|11215.2|11221.2|11216.2|11211.2|11206.2|38
1716979200000|2024-05-29 10:40:00|11219.7|11214.7|11212.7|11207.7|11219.7|11214.7|11211.7|11206.7|42
1716979500000|2024-05-29 10:45:00|11212.2|11207.2|11221.7|11216.7|11221.7|11216.7|11207.7|11202.7|72
1716979800000|2024-05-29 10:50:00|11222.2|11217.2|11221.7|11216.7|11235.2|11230.2|11221.2|11216.2|238
1716980100000|2024-05-29 10:55:00|11221.2|11216.2|11212.2|11207.2|11221.2|11216.2|11212.2|11207.2|49
1716980400000|2024-05-29 11:00:00|11211.7|11206.7|11201.7|11196.7|11213.7|11208.7|11201.2|11196.2|38
1716980700000|2024-05-29 11:05:00|11201.2|11196.2|11199.7|11194.7|11202.7|11197.7|11198.7|11193.7|31
1716981000000|2024-05-29 11:10:00|11200.2|11195.2|11201.2|11196.2|11203.7|11198.7|11198.7|11193.7|37
1716981300000|2024-05-29 11:15:00|11200.7|11195.7|11196.7|11191.7|11206.7|11201.7|11194.7|11189.7|58
1716981600000|2024-05-29 11:20:00|11196.2|11191.2|11200.7|11195.7|11201.2|11196.2|11188.7|11183.7|69
1716981900000|2024-05-29 11:25:00|11199.7|11194.7|11194.7|11189.7|11202.2|11197.2|11192.7|11187.7|40
1716982200000|2024-05-29 11:30:00|11195.2|11190.2|11191.2|11186.2|11200.2|11195.2|11189.2|11184.2|84
1716982500000|2024-05-29 11:35:00|11190.7|11185.7|11191.7|11186.7|11196.7|11191.7|11189.7|11184.7|59
1716982800000|2024-05-29 11:40:00|11193.9|11188.9|11188.4|11183.4|11194.9|11189.9|11186.4|11181.4|135
1716983100000|2024-05-29 11:45:00|11188.9|11183.9|11189.9|11184.9|11193.4|11188.4|11186.9|11181.9|67
1716983400000|2024-05-29 11:50:00|11189.4|11184.4|11192.9|11187.9|11196.9|11191.9|11186.9|11181.9|74
1716983700000|2024-05-29 11:55:00|11192.4|11187.4|11188.9|11183.9|11194.9|11189.9|11186.4|11181.4|54
1716984000000|2024-05-29 12:00:00|11189.4|11184.4|11176.9|11171.9|11192.4|11187.4|11171.4|11166.4|146
1716984300000|2024-05-29 12:05:00|11176.4|11171.4|11176.9|11171.9|11180.4|11175.4|11171.9|11166.9|64
1716984600000|2024-05-29 12:10:00|11177.4|11172.4|11175.9|11170.9|11178.9|11173.9|11172.9|11167.9|43
1716984900000|2024-05-29 12:15:00|11176.4|11171.4|11186.9|11181.9|11188.4|11183.4|11176.4|11171.4|62
1716985200000|2024-05-29 12:20:00|11186.4|11181.4|11175.4|11170.4|11186.4|11181.4|11172.9|11167.9|70
1716985500000|2024-05-29 12:25:00|11175.9|11170.9|11168.9|11163.9|11177.4|11172.4|11166.9|11161.9|65
1716985800000|2024-05-29 12:30:00|11168.4|11163.4|11149.4|11144.4|11168.4|11163.4|11149.4|11144.4|149
1716986100000|2024-05-29 12:35:00|11147.9|11142.9|11136.9|11131.9|11153.9|11148.9|11136.9|11131.9|222
1716986400000|2024-05-29 12:40:00|11136.4|11131.4|11144.9|11139.9|11148.4|11143.4|11135.9|11130.9|144
1716986700000|2024-05-29 12:45:00|11145.4|11140.4|11145.4|11140.4|11150.4|11145.4|11142.4|11137.4|62
1716987000000|2024-05-29 12:50:00|11145.9|11140.9|11149.4|11144.4|11155.4|11150.4|11144.9|11139.9|33
1716987300000|2024-05-29 12:55:00|11148.4|11143.4|11146.4|11141.4|11150.9|11145.9|11143.9|11138.9|23
1716987600000|2024-05-29 13:00:00|11145.4|11140.4|11143.9|11138.9|11146.4|11141.4|11136.9|11131.9|105
1716987900000|2024-05-29 13:05:00|11144.4|11139.4|11139.9|11134.9|11146.9|11141.9|11139.9|11134.9|30
1716988200000|2024-05-29 13:10:00|11140.4|11135.4|11157.9|11152.9|11157.9|11152.9|11140.4|11135.4|35
1716988500000|2024-05-29 13:15:00|11158.4|11153.4|11151.4|11146.4|11158.9|11153.9|11151.4|11146.4|40
1716988800000|2024-05-29 13:20:00|11151.9|11146.9|11155.9|11150.9|11158.9|11153.9|11151.4|11146.4|31
1716989100000|2024-05-29 13:25:00|11155.4|11150.4|11155.9|11150.9|11158.9|11153.9|11148.9|11143.9|41
1716989400000|2024-05-29 13:30:00|11156.4|11151.4|11142.4|11137.4|11157.4|11152.4|11140.4|11135.4|97
1716989700000|2024-05-29 13:35:00|11142.9|11137.9|11156.9|11151.9|11156.9|11151.9|11136.9|11131.9|52
1716990000000|2024-05-29 13:40:00|11157.4|11152.4|11157.9|11152.9|11162.9|11157.9|11148.9|11143.9|38
1716990300000|2024-05-29 13:45:00|11157.4|11152.4|11165.9|11160.9|11168.9|11163.9|11154.9|11149.9|84
1716990600000|2024-05-29 13:50:00|11166.4|11161.4|11172.9|11167.9|11176.4|11171.4|11165.9|11160.9|67
1716990900000|2024-05-29 13:55:00|11172.4|11167.4|11178.9|11173.9|11179.9|11174.9|11171.4|11166.4|70
1716991200000|2024-05-29 14:00:00|11178.4|11173.4|11173.9|11168.9|11184.9|11179.9|11167.9|11162.9|115
1716991500000|2024-05-29 14:05:00|11174.4|11169.4|11170.9|11165.9|11179.4|11174.4|11169.4|11164.4|84
1716991800000|2024-05-29 14:10:00|11170.3|11165.3|11161.3|11156.3|11173.3|11168.3|11159.3|11154.3|67
1716992100000|2024-05-29 14:15:00|11161.8|11156.8|11162.3|11157.3|11170.3|11165.3|11161.3|11156.3|43
1716992400000|2024-05-29 14:20:00|11161.8|11156.8|11161.8|11156.8|11168.8|11163.8|11155.3|11150.3|71
1716992700000|2024-05-29 14:25:00|11162.3|11157.3|11171.8|11166.8|11174.3|11169.3|11159.3|11154.3|74
1716993000000|2024-05-29 14:30:00|11172.3|11167.3|11170.8|11165.8|11179.3|11174.3|11161.3|11156.3|77
1716993300000|2024-05-29 14:35:00|11171.8|11166.8|11170.3|11165.3|11178.3|11173.3|11168.8|11163.8|74
1716993600000|2024-05-29 14:40:00|11170.8|11165.8|11158.3|11153.3|11172.8|11167.8|11158.3|11153.3|56
1716993900000|2024-05-29 14:45:00|11158.8|11153.8|11165.3|11160.3|11166.3|11161.3|11158.8|11153.8|49
1716994200000|2024-05-29 14:50:00|11164.8|11159.8|11161.8|11156.8|11165.8|11160.8|11157.8|11152.8|79
1716994500000|2024-05-29 14:55:00|11162.8|11157.8|11159.8|11154.8|11164.3|11159.3|11158.8|11153.8|52
1716994800000|2024-05-29 15:00:00|11160.8|11155.8|11153.8|11148.8|11163.3|11158.3|11153.8|11148.8|69
1716995100000|2024-05-29 15:05:00|11154.3|11149.3|11154.3|11149.3|11156.8|11151.8|11150.3|11145.3|112
1716995400000|2024-05-29 15:10:00|11153.8|11148.8|11145.3|11140.3|11155.8|11150.8|11144.8|11139.8|62
1716995700000|2024-05-29 15:15:00|11145.8|11140.8|11151.8|11146.8|11155.3|11150.3|11145.3|11140.3|62
1716996000000|2024-05-29 15:20:00|11152.3|11147.3|11158.3|11153.3|11160.8|11155.8|11151.8|11146.8|82
1716996300000|2024-05-29 15:25:00|11158.8|11153.8|11154.8|11149.8|11160.3|11155.3|11151.3|11146.3|185
1716996600000|2024-05-29 15:30:00|11155.3|11149.3|11151.3|11144.3|11158.3|11151.3|11151.3|11144.3|246
1716996900000|2024-05-29 15:35:00|11150.3|11143.3|11150.3|11143.3|11154.3|11148.3|11147.3|11141.3|115
1716997200000|2024-05-29 15:40:00|11151.3|11144.3|11156.3|11149.3|11156.3|11149.3|11150.3|11143.3|24
1716997500000|2024-05-29 15:45:00|11155.3|11148.3|11150.3|11144.3|11156.3|11148.3|11148.3|11141.3|19
1716997800000|2024-05-29 15:50:00|11151.3|11143.3|11157.3|11150.3|11157.3|11150.3|11151.3|11143.3|8
1716998100000|2024-05-29 15:55:00|11158.3|11151.3|11156.3|11149.3|11160.3|11153.3|11155.3|11148.3|12
1716998400000|2024-05-29 16:00:00|11155.3|11148.3|11155.3|11149.3|11156.3|11149.3|11152.3|11145.3|27
1716998700000|2024-05-29 16:05:00|11156.3|11148.3|11156.3|11149.3|11156.3|11150.3|11153.3|11147.3|7
1716999000000|2024-05-29 16:10:00|11155.3|11148.3|11156.3|11149.3|11157.3|11150.3|11154.3|11147.3|2
1716999300000|2024-05-29 16:15:00|11157.3|11150.3|11158.3|11151.3|11160.3|11154.3|11156.3|11150.3|17
1716999600000|2024-05-29 16:20:00|11159.3|11152.3|11160.3|11153.3|11161.3|11155.3|11159.3|11151.3|5
1716999900000|2024-05-29 16:25:00|11161.3|11152.3|11159.3|11152.3|11161.3|11155.3|11159.3|11152.3|12
1717000200000|2024-05-29 16:30:00|11160.3|11153.3|11159.3|11153.3|11161.3|11154.3|11158.3|11151.3|6
1717000500000|2024-05-29 16:35:00|11160.3|11154.3|11159.3|11152.3|11160.3|11154.3|11157.3|11150.3|7
1717000800000|2024-05-29 16:40:00|11158.3|11151.3|11157.3|11150.3|11160.3|11153.3|11157.3|11150.3|4
1717001100000|2024-05-29 16:45:00|11158.3|11151.3|11160.3|11153.3|11161.3|11155.3|11158.3|11151.3|10
1717001400000|2024-05-29 16:50:00|11161.3|11154.3|11163.3|11156.3|11164.3|11157.3|11161.3|11154.3|3
1717001700000|2024-05-29 16:55:00|11162.3|11155.3|11163.3|11157.3|11164.3|11157.3|11162.3|11155.3|4
1717002000000|2024-05-29 17:00:00|11164.3|11156.3|11158.3|11150.3|11165.3|11157.3|11156.3|11149.3|11
1717002300000|2024-05-29 17:05:00|11157.3|11151.3|11158.3|11151.3|11161.3|11154.3|11156.3|11148.3|3
1717002600000|2024-05-29 17:10:00|11159.3|11150.3|11154.3|11147.3|11159.3|11151.3|11154.3|11147.3|2
1717002900000|2024-05-29 17:15:00|11155.3|11148.3|11154.3|11146.3|11155.3|11148.3|11152.3|11145.3|5
1717003200000|2024-05-29 17:20:00|11153.3|11147.3|11156.3|11149.3|11157.3|11150.3|11153.3|11146.3|15
1717003500000|2024-05-29 17:25:00|11155.3|11148.3|11160.3|11153.3|11160.3|11153.3|11153.3|11146.3|8
1717003800000|2024-05-29 17:30:00|11159.3|11152.3|11154.3|11147.3|11159.3|11152.3|11154.3|11147.3|2
1717004100000|2024-05-29 17:35:00|11155.3|11148.3|11153.3|11145.3|11155.3|11148.3|11151.3|11143.3|1
1717004400000|2024-05-29 17:40:00|11154.3|11146.3|11155.3|11147.3|11156.3|11150.3|11154.3|11146.3|4
1717004700000|2024-05-29 17:45:00|11156.3|11148.3|11158.3|11151.3|11158.3|11151.3|11155.3|11147.3|1
1717005000000|2024-05-29 17:50:00|11159.3|11152.3|11164.3|11157.3|11165.3|11157.3|11159.3|11152.3|2
1717005300000|2024-05-29 17:55:00|11165.3|11158.3|11167|11155|11167.3|11159.3|11162.3|11153.8|7
1717005600000|2024-05-29 18:00:00|11167.1|11155.1|11165.3|11153.3|11167.1|11155.1|11163.5|11151.5|0
1717005900000|2024-05-29 18:05:00|11167.1|11155.1|11165.3|11153.3|11167.1|11155.1|11163.5|11151.5|0
1717006200000|2024-05-29 18:10:00|11165.4|11153.4|11159.5|11147.5|11167.1|11155.1|11157.7|11145.7|0
1717006500000|2024-05-29 18:15:00|11165.2|11153.2|11163.5|11151.5|11165.3|11153.3|11163.4|11151.4|0
1717006800000|2024-05-29 18:20:00|11163.4|11151.4|11163.5|11151.5|11165.2|11153.2|11161.7|11149.7|0
1717007100000|2024-05-29 18:25:00|11164.4|11152.4|11159.9|11147.9|11165.3|11153.3|11159.9|11147.9|0
1717007400000|2024-05-29 18:30:00|11154|11142|11155.7|11143.7|11155.8|11143.8|11152.1|11140.1|0
1717007700000|2024-05-29 18:35:00|11155.8|11143.8|11155.6|11143.6|11155.8|11143.8|11153.9|11141.9|0
1717008000000|2024-05-29 18:40:00|11153.9|11141.9|11159.3|11147.3|11161.1|11149.1|11153.9|11141.9|0
1717008300000|2024-05-29 18:45:00|11165|11153|11159.7|11147.7|11165.1|11153.1|11159.6|11147.6|0
1717008600000|2024-05-29 18:50:00|11159.6|11147.6|11161.5|11149.5|11161.5|11149.5|11157.9|11145.9|0
1717008900000|2024-05-29 18:55:00|11161.4|11149.4|11161.4|11149.4|11163.3|11151.3|11159.6|11147.6|0
1717009200000|2024-05-29 19:00:00|11155.7|11143.7|11155.7|11143.7|11157.5|11145.5|11155.6|11143.6|0
1717009500000|2024-05-29 19:05:00|11157.5|11145.5|11155.8|11143.8|11159.4|11147.4|11154|11142|0
1717009800000|2024-05-29 19:10:00|11155.9|11143.9|11161.2|11149.2|11161.2|11149.2|11154|11142|0
1717010100000|2024-05-29 19:15:00|11162.1|11150.1|11161.2|11149.2|11162.1|11150.1|11159.4|11147.4|0
1717010400000|2024-05-29 19:20:00|11160.3|11148.3|11164.9|11152.9|11164.9|11152.9|11159.4|11147.4|0
1717010700000|2024-05-29 19:25:00|11166.7|11154.7|11164.9|11152.9|11168.5|11156.5|11164.8|11152.8|0
1717011000000|2024-05-29 19:30:00|11164.8|11152.8|11163.1|11151.1|11164.9|11152.9|11161.2|11149.2|0
1717011300000|2024-05-29 19:35:00|11163.2|11151.2|11166.8|11154.8|11166.8|11154.8|11163.2|11151.2|0
1717011600000|2024-05-29 19:40:00|11166.7|11154.7|11161.3|11149.3|11166.8|11154.8|11161.3|11149.3|0
1717011900000|2024-05-29 19:45:00|11163.1|11151.1|11159.4|11147.4|11163.1|11151.1|11159.4|11147.4|0
1717012200000|2024-05-29 19:50:00|11159.5|11147.5|11151.8|11139.8|11161.2|11149.2|11150.9|11138.9|0
1717012500000|2024-05-29 19:55:00|11150.9|11138.9|11152|11140|11152|11140|11148.2|11136.2|0
1717012800000|2024-05-29 20:00:00|11157.5|11145.5|11148.7|11136.7|11161.4|11149.4|11148.7|11136.7|0
1717013100000|2024-05-29 20:05:00|11148.4|11136.4|11145.6|11133.6|11149.1|11137.1|11144.9|11132.9|0
1717013400000|2024-05-29 20:10:00|11146.1|11134.1|11145.6|11133.6|11146.5|11134.5|11143.1|11131.1|0
1717013700000|2024-05-29 20:15:00|11145.2|11133.2|11145.2|11133.2|11146.5|11134.5|11143.1|11131.1|0
1717014000000|2024-05-29 20:20:00|11144.9|11132.9|11142.4|11130.4|11145.2|11133.2|11142.4|11130.4|0
1717014300000|2024-05-29 20:25:00|11142.7|11130.7|11136.2|11124.2|11142.7|11130.7|11133.2|11121.2|0
1717014600000|2024-05-29 20:30:00|11136.3|11124.3|11137.9|11125.9|11138.2|11126.2|11135.7|11123.7|0
1717014900000|2024-05-29 20:35:00|11138.2|11126.2|11139.5|11127.5|11142.2|11130.2|11138.2|11126.2|0
1717015200000|2024-05-29 20:40:00|11139.1|11127.1|11137|11125|11139.1|11127.1|11136.2|11124.2|0
1717015500000|2024-05-29 20:45:00|11136.9|11124.9|11127.3|11115.3|11137|11125|11127|11115|0
1717015800000|2024-05-29 20:50:00|11127.7|11115.7|11126.1|11114.1|11127.7|11115.7|11121.4|11109.4|0
1717016100000|2024-05-29 20:55:00|11126.5|11114.5|11126.6|11114.6|11126.6|11114.6|11125.7|11113.7|0
1717016400000|2024-05-29 21:00:00|11126.8|11114.8|11124.7|11112.7|11126.8|11114.8|11124.3|11112.3|0
1717016700000|2024-05-29 21:05:00|11124.5|11112.5|11124.5|11112.5|11124.5|11112.5|11123.8|11111.8|0
1717017000000|2024-05-29 21:10:00|11124.1|11112.1|11126|11114|11126|11114|11124|11112|0
1717017300000|2024-05-29 21:15:00|11125.8|11113.8|11126|11114|11126|11114|11125.8|11113.8|0
1717017600000|2024-05-29 21:20:00|11125.7|11113.7|11126.2|11114.2|11126.2|11114.2|11125.3|11113.3|0
1717017900000|2024-05-29 21:25:00|11126.4|11114.4|11126.7|11114.7|11126.9|11114.9|11126.2|11114.2|0
1717018200000|2024-05-29 21:30:00|11126.9|11114.9|11128.3|11116.3|11129|11117|11126.9|11114.9|0
1717018500000|2024-05-29 21:35:00|11128.5|11116.5|11128.8|11116.8|11128.8|11116.8|11128.3|11116.3|0
1717018800000|2024-05-29 21:40:00|11128.6|11116.6|11127.2|11115.2|11128.8|11116.8|11127.2|11115.2|0
1717019100000|2024-05-29 21:45:00|11127.4|11115.4|11127.2|11115.2|11127.4|11115.4|11127.2|11115.2|0
1717019400000|2024-05-29 21:50:00|11127|11115|11126.7|11114.7|11127|11115|11126.7|11114.7|0
1717019700000|2024-05-29 21:55:00|11126.9|11114.9|11127|11115|11128.8|11116.8|11126.9|11114.9|0
1717020000000|2024-05-29 22:00:00|11127.2|11115.2|11132.8|11120.8|11134.6|11122.6|11127.2|11115.2|0
1717020300000|2024-05-29 22:05:00|11132.4|11120.4|11131.5|11119.5|11133.3|11121.3|11129.4|11117.4|0
1717020600000|2024-05-29 22:10:00|11131.2|11119.2|11131.2|11119.2|11132.4|11120.4|11131.2|11119.2|0
1717020900000|2024-05-29 22:15:00|11131.3|11119.3|11131.2|11119.2|11131.5|11119.5|11130.6|11118.6|0
1717021200000|2024-05-29 22:20:00|11131.1|11119.1|11130.3|11118.3|11131.9|11119.9|11130.3|11118.3|0
1717021500000|2024-05-29 22:25:00|11129.9|11117.9|11129.9|11117.9|11129.9|11117.9|11128.6|11116.6|0
1717021800000|2024-05-29 22:30:00|11130.3|11118.3|11126.9|11114.9|11130.3|11118.3|11126.9|11114.9|0
1717022100000|2024-05-29 22:35:00|11126.8|11114.8|11124.7|11112.7|11126.9|11114.9|11123.4|11111.4|0
1717022400000|2024-05-29 22:40:00|11124.3|11112.3|11122.7|11110.7|11124.3|11112.3|11122.2|11110.2|0
1717022700000|2024-05-29 22:45:00|11122.2|11110.2|11121.5|11109.5|11122.7|11110.7|11120.9|11108.9|0
1717023000000|2024-05-29 22:50:00|11121.8|11109.8|11122.7|11110.7|11123.1|11111.1|11121.8|11109.8|0
1717023300000|2024-05-29 22:55:00|11123.1|11111.1|11123.4|11111.4|11123.4|11111.4|11122.7|11110.7|0
1717023600000|2024-05-29 23:00:00|11123.1|11111.1|11122.7|11110.7|11123.4|11111.4|11122.2|11110.2|0
1717023900000|2024-05-29 23:05:00|11122.2|11110.2|11120.9|11108.9|11122.7|11110.7|11120.9|11108.9|0
1717024200000|2024-05-29 23:10:00|11121.3|11109.3|11121.3|11109.3|11122.2|11110.2|11120.9|11108.9|0
1717024500000|2024-05-29 23:15:00|11121.8|11109.8|11124.3|11112.3|11125|11113|11121.3|11109.3|0
1717024800000|2024-05-29 23:20:00|11124.7|11112.7|11123.4|11111.4|11124.7|11112.7|11123|11111|0
1717025100000|2024-05-29 23:25:00|11123.2|11111.2|11118.7|11106.7|11123.4|11111.4|11118.7|11106.7|0
1717025400000|2024-05-29 23:30:00|11117.8|11105.8|11120|11108|11120|11108|11116.6|11104.6|0
1717025700000|2024-05-29 23:35:00|11119.6|11107.6|11118.7|11106.7|11120|11108|11118.7|11106.7|0
1717026000000|2024-05-29 23:40:00|11118.9|11106.9|11120.5|11108.5|11120.9|11108.9|11118.7|11106.7|0
1717026300000|2024-05-29 23:45:00|11120.9|11108.9|11122.2|11110.2|11122.5|11110.5|11120.9|11108.9|0
1717026600000|2024-05-29 23:50:00|11122.5|11110.5|11122.5|11110.5|11123.2|11111.2|11122.2|11110.2|0
1717026900000|2024-05-29 23:55:00|11123.4|11111.4|11124.8|11112.8|11125.1|11113.1|11122.5|11110.5|0
1717027200000|2024-05-30 00:00:00|11125.1|11113.1|11128.7|11116.7|11130.8|11118.8|11124.3|11112.3|0
1717027500000|2024-05-30 00:05:00|11128.9|11116.9|11129.6|11117.6|11132.5|11120.5|11128.3|11116.3|0
1717027800000|2024-05-30 00:10:00|11129.2|11117.2|11133|11121|11133|11121|11129.2|11117.2|0
1717028100000|2024-05-30 00:15:00|11132.5|11120.5|11126.2|11114.2|11132.5|11120.5|11126.1|11114.1|0
1717028400000|2024-05-30 00:20:00|11127.9|11115.9|11131.4|11119.4|11131.4|11119.4|11125.3|11113.3|0
1717028700000|2024-05-30 00:25:00|11130.5|11118.5|11134.9|11122.9|11134.9|11122.9|11129.7|11117.7|0
1717029000000|2024-05-30 00:30:00|11133.1|11121.1|11131.4|11119.4|11133.1|11121.1|11130.5|11118.5|0
1717029300000|2024-05-30 00:35:00|11133.1|11121.1|11129.6|11117.6|11133.1|11121.1|11127.8|11115.8|0
1717029600000|2024-05-30 00:40:00|11129.5|11117.5|11128.7|11116.7|11131.3|11119.3|11126.9|11114.9|0
1717029900000|2024-05-30 00:45:00|11129.5|11117.5|11129.5|11117.5|11129.6|11117.6|11127.8|11115.8|0
1717030200000|2024-05-30 00:50:00|11129.6|11117.6|11131.3|11119.3|11131.3|11119.3|11129.6|11117.6|0
1717030500000|2024-05-30 00:55:00|11129.5|11117.5|11127.8|11115.8|11129.5|11117.5|11126.9|11114.9|0
1717030800000|2024-05-30 01:00:00|11126.9|11114.9|11129.6|11117.6|11129.6|11117.6|11126|11114|0
1717031100000|2024-05-30 01:05:00|11129.5|11117.5|11128.7|11116.7|11129.6|11117.6|11127.8|11115.8|0
1717031400000|2024-05-30 01:10:00|11129.6|11117.6|11131.3|11119.3|11131.3|11119.3|11127.8|11115.8|0
1717031700000|2024-05-30 01:15:00|11129.6|11117.6|11127.8|11115.8|11129.6|11117.6|11127.8|11115.8|0
1717032000000|2024-05-30 01:20:00|11129.6|11117.6|11129.5|11117.5|11131.3|11119.3|11127.8|11115.8|0
1717032300000|2024-05-30 01:25:00|11127.8|11115.8|11129.5|11117.5|11129.6|11117.6|11125.9|11113.9|0
1717032600000|2024-05-30 01:30:00|11127.7|11115.7|11133|11121|11133|11121|11125.9|11113.9|0
1717032900000|2024-05-30 01:35:00|11131.3|11119.3|11134.8|11122.8|11136.6|11124.6|11131.3|11119.3|0
1717033200000|2024-05-30 01:40:00|11135.7|11123.7|11129.5|11117.5|11136.6|11124.6|11129.5|11117.5|0
1717033500000|2024-05-30 01:45:00|11129.6|11117.6|11133.1|11121.1|11134.8|11122.8|11129.5|11117.5|0
1717033800000|2024-05-30 01:50:00|11134.8|11122.8|11134.7|11122.7|11136.6|11124.6|11134.7|11122.7|0
1717034100000|2024-05-30 01:55:00|11134.8|11122.8|11134.7|11122.7|11136.5|11124.5|11133|11121|0
1717034400000|2024-05-30 02:00:00|11134.8|11122.8|11136.5|11124.5|11138.3|11126.3|11134.7|11122.7|0
1717034700000|2024-05-30 02:05:00|11134.7|11122.7|11134.7|11122.7|11134.8|11122.8|11133|11121|0
1717035000000|2024-05-30 02:10:00|11133|11121|11134.7|11122.7|11134.8|11122.8|11133|11121|0
1717035300000|2024-05-30 02:15:00|11134.8|11122.8|11134.7|11122.7|11136.5|11124.5|11134.7|11122.7|0
1717035600000|2024-05-30 02:20:00|11133|11121|11131.2|11119.2|11133|11121|11131.2|11119.2|0
1717035900000|2024-05-30 02:25:00|11132.9|11120.9|11133|11121|11133|11121|11132.9|11120.9|0
1717036200000|2024-05-30 02:30:00|11134.7|11122.7|11131.2|11119.2|11134.7|11122.7|11131.2|11119.2|0
1717036500000|2024-05-30 02:35:00|11129.4|11117.4|11127.6|11115.6|11129.4|11117.4|11127.6|11115.6|0
1717036800000|2024-05-30 02:40:00|11127.7|11115.7|11124.1|11112.1|11129.4|11117.4|11124|11112|0
1717037100000|2024-05-30 02:45:00|11125|11113|11125.8|11113.8|11125.9|11113.9|11122.3|11110.3|0
1717037400000|2024-05-30 02:50:00|11127.6|11115.6|11127.6|11115.6|11127.6|11115.6|11125.8|11113.8|0
1717037700000|2024-05-30 02:55:00|11125.8|11113.8|11125.8|11113.8|11125.9|11113.9|11125.8|11113.8|0
1717038000000|2024-05-30 03:00:00|11125|11113|11125.8|11113.8|11125.8|11113.8|11122.3|11110.3|0
1717038300000|2024-05-30 03:05:00|11124|11112|11122.3|11110.3|11124.1|11112.1|11122.3|11110.3|0
1717038600000|2024-05-30 03:10:00|11122.2|11110.2|11124|11112|11124|11112|11122.2|11110.2|0
1717038900000|2024-05-30 03:15:00|11125.8|11113.8|11125.7|11113.7|11125.8|11113.8|11124|11112|0
1717039200000|2024-05-30 03:20:00|11125.8|11113.8|11118|11106|11125.8|11113.8|11108.2|11096.2|0
1717039500000|2024-05-30 03:25:00|11118.1|11106.1|11118.1|11106.1|11121.6|11109.6|11118|11106|0
1717039800000|2024-05-30 03:30:00|11119.8|11107.8|11118|11106|11121.6|11109.6|11118|11106|0
1717040100000|2024-05-30 03:35:00|11118.9|11106.9|11119.6|11107.6|11119.8|11107.8|11117.8|11105.8|0
1717040400000|2024-05-30 03:40:00|11117.8|11105.8|11121.1|11109.1|11121.1|11109.1|11117.8|11105.8|0
1717040700000|2024-05-30 03:45:00|11120.9|11108.9|11120.8|11108.8|11121|11109|11120.8|11108.8|0
1717041000000|2024-05-30 03:50:00|11121.7|11109.7|11120.8|11108.8|11122.5|11110.5|11120.8|11108.8|0
1717041300000|2024-05-30 03:55:00|11120.7|11108.7|11118.8|11106.8|11122.4|11110.4|11118.8|11106.8|0
1717041600000|2024-05-30 04:00:00|11120.6|11108.6|11119|11107|11120.6|11108.6|11118.8|11106.8|0
1717041900000|2024-05-30 04:05:00|11120.8|11108.8|11119|11107|11120.8|11108.8|11117.2|11105.2|0
1717042200000|2024-05-30 04:10:00|11117.3|11105.3|11117.3|11105.3|11119|11107|11117.3|11105.3|0
1717042500000|2024-05-30 04:15:00|11117.2|11105.2|11117.3|11105.3|11117.3|11105.3|11115.5|11103.5|0
1717042800000|2024-05-30 04:20:00|11117.2|11105.2|11117.3|11105.3|11117.3|11105.3|11117.2|11105.2|0
1717043100000|2024-05-30 04:25:00|11119|11107|11117.3|11105.3|11119|11107|11117.3|11105.3|0
1717043400000|2024-05-30 04:30:00|11115.5|11103.5|11115.5|11103.5|11115.5|11103.5|11113.8|11101.8|0
1717043700000|2024-05-30 04:35:00|11114.6|11102.6|11111.9|11099.9|11115.5|11103.5|11111.9|11099.9|0
1717044000000|2024-05-30 04:40:00|11113.6|11101.6|11113.7|11101.7|11113.7|11101.7|11113.6|11101.6|0
1717044300000|2024-05-30 04:45:00|11111.9|11099.9|11106.7|11094.7|11111.9|11099.9|11106.7|11094.7|0
1717044600000|2024-05-30 04:50:00|11108.4|11096.4|11111.3|11099.3|11112|11100|11108.4|11096.4|0
1717044900000|2024-05-30 04:55:00|11111.2|11099.2|11111.3|11099.3|11111.3|11099.3|11111.2|11099.2|0
1717045200000|2024-05-30 05:00:00|11111.2|11099.2|11107.7|11095.7|11111.2|11099.2|11106|11094|0
1717045500000|2024-05-30 05:05:00|11109.4|11097.4|11107.7|11095.7|11111.2|11099.2|11107.7|11095.7|0
1717045800000|2024-05-30 05:10:00|11109.4|11097.4|11104.1|11092.1|11109.5|11097.5|11104.1|11092.1|0
1717046100000|2024-05-30 05:15:00|11105|11093|11105.9|11093.9|11105.9|11093.9|11104.1|11092.1|0
1717046400000|2024-05-30 05:20:00|11106.8|11094.8|11104.1|11092.1|11107.6|11095.6|11104.1|11092.1|0
1717046700000|2024-05-30 05:25:00|11105.9|11093.9|11105.9|11093.9|11105.9|11093.9|11104.1|11092.1|0
1717047000000|2024-05-30 05:30:00|11105.8|11093.8|11105.9|11093.9|11107.6|11095.6|11105.8|11093.8|0
1717047300000|2024-05-30 05:35:00|11105.8|11093.8|11104|11092|11105.9|11093.9|11104|11092|0
1717047600000|2024-05-30 05:40:00|11104.1|11092.1|11100.6|11088.6|11104.1|11092.1|11100.6|11088.6|0
1717047900000|2024-05-30 05:45:00|11100.5|11088.5|11100.6|11088.6|11102.4|11090.4|11100.5|11088.5|0
1717048200000|2024-05-30 05:50:00|11101.5|11089.5|11102.4|11090.4|11103.2|11091.2|11100.6|11088.6|0
1717048500000|2024-05-30 05:55:00|11103.3|11091.3|11107.7|11095.7|11109.4|11097.4|11102.4|11090.4|0
1717048800000|2024-05-30 06:00:00|11104.2|11092.2|11115.3|11110.3|11118.8|11113.8|11104.2|11092.2|19
1717049100000|2024-05-30 06:05:00|11115.8|11110.8|11116.3|11111.3|11118.3|11113.3|11115.8|11110.8|8
1717049400000|2024-05-30 06:10:00|11116.8|11111.8|11116.3|11111.3|11118.3|11113.3|11116.3|11111.3|1
1717049700000|2024-05-30 06:15:00|11116.8|11111.8|11123.8|11118.8|11123.8|11118.8|11116.8|11111.8|4
1717050000000|2024-05-30 06:20:00|11122.8|11117.8|11129.3|11124.3|11131.8|11126.8|11122.8|11117.8|3
1717050300000|2024-05-30 06:25:00|11128.8|11123.8|11129.3|11124.3|11129.8|11124.8|11128.8|11123.8|1
1717050600000|2024-05-30 06:30:00|11128.8|11123.8|11127.3|11122.3|11128.8|11123.8|11127.3|11122.3|2
1717050900000|2024-05-30 06:35:00|11126.8|11121.8|11123.8|11118.8|11126.8|11121.8|11122.3|11117.3|1
1717051200000|2024-05-30 06:40:00|11123.3|11118.3|11123.3|11118.3|11124.8|11119.8|11118.3|11113.3|6
1717051500000|2024-05-30 06:45:00|11122.8|11117.8|11121.3|11116.3|11123.3|11118.3|11120.8|11115.8|0
1717051800000|2024-05-30 06:50:00|11123.8|11118.8|11127.8|11122.8|11129.3|11124.3|11121.8|11116.8|13
1717052100000|2024-05-30 06:55:00|11126.8|11121.8|11120.3|11115.3|11126.8|11121.8|11112.3|11107.3|31
1717052400000|2024-05-30 07:00:00|11125.8|11120.8|11169.8|11164.8|11170.3|11165.3|11125.3|11120.3|338
1717052700000|2024-05-30 07:05:00|11169.3|11164.3|11168.3|11163.3|11175.3|11170.3|11163.3|11158.3|212
1717053000000|2024-05-30 07:10:00|11167.8|11162.8|11185.3|11180.3|11186.3|11181.3|11166.3|11161.3|221
1717053300000|2024-05-30 07:15:00|11185.8|11180.8|11190.3|11185.3|11195.8|11190.8|11183.3|11178.3|169
1717053600000|2024-05-30 07:20:00|11190.8|11185.8|11202.8|11197.8|11206.8|11201.8|11190.3|11185.3|103
1717053900000|2024-05-30 07:25:00|11202.3|11197.3|11218.8|11213.8|11218.8|11213.8|11199.3|11194.3|116
1717054200000|2024-05-30 07:30:00|11220.3|11215.3|11222.8|11217.8|11226.3|11221.3|11215.3|11210.3|164
1717054500000|2024-05-30 07:35:00|11223.3|11218.3|11231.3|11226.3|11231.8|11226.8|11221.8|11216.8|114
1717054800000|2024-05-30 07:40:00|11233.3|11228.3|11239.3|11234.3|11241.3|11236.3|11232.8|11227.8|111
1717055100000|2024-05-30 07:45:00|11238.8|11233.8|11239.3|11234.3|11239.3|11234.3|11232.8|11227.8|112
1717055400000|2024-05-30 07:50:00|11239.8|11234.8|11247.3|11242.3|11249.8|11244.8|11239.8|11234.8|92
1717055700000|2024-05-30 07:55:00|11246.8|11241.8|11245.3|11240.3|11247.3|11242.3|11241.3|11236.3|87
1717056000000|2024-05-30 08:00:00|11245.8|11240.8|11251.8|11246.8|11256.8|11251.8|11245.3|11240.3|103
1717056300000|2024-05-30 08:05:00|11251.3|11246.3|11256.8|11251.8|11257.8|11252.8|11248.8|11243.8|99
1717056600000|2024-05-30 08:10:00|11258.3|11253.3|11262.8|11257.8|11263.8|11258.8|11254.8|11249.8|68
1717056900000|2024-05-30 08:15:00|11262.3|11257.3|11267.8|11262.8|11268.3|11263.3|11259.3|11254.3|43
1717057200000|2024-05-30 08:20:00|11268.3|11263.3|11270.8|11265.8|11271.8|11266.8|11266.8|11261.8|67
1717057500000|2024-05-30 08:25:00|11271.3|11266.3|11270.3|11265.3|11272.3|11267.3|11265.8|11260.8|70
1717057800000|2024-05-30 08:30:00|11269.8|11264.8|11271.8|11266.8|11273.3|11268.3|11266.3|11261.3|40
1717058100000|2024-05-30 08:35:00|11270.8|11265.8|11272.8|11267.8|11273.3|11268.3|11264.3|11259.3|67
1717058400000|2024-05-30 08:40:00|11273.3|11268.3|11279.3|11274.3|11281.3|11276.3|11268.8|11263.8|51
1717058700000|2024-05-30 08:45:00|11278.8|11273.8|11282.8|11277.8|11283.3|11278.3|11273.3|11268.3|64
1717059000000|2024-05-30 08:50:00|11282.3|11277.3|11275.3|11270.3|11285.3|11280.3|11271.8|11266.8|50
1717059300000|2024-05-30 08:55:00|11274.8|11269.8|11275.3|11270.3|11280.8|11275.8|11274.3|11269.3|41
1717059600000|2024-05-30 09:00:00|11275.8|11270.8|11284.8|11279.8|11287.8|11282.8|11274.8|11269.8|64
1717059900000|2024-05-30 09:05:00|11284.3|11279.3|11293.3|11288.3|11297.3|11292.3|11284.3|11279.3|89
1717060200000|2024-05-30 09:10:00|11292.8|11287.8|11295.8|11290.8|11298.3|11293.3|11289.8|11284.8|75
1717060500000|2024-05-30 09:15:00|11295.3|11290.3|11293.3|11288.3|11300.3|11295.3|11292.3|11287.3|62
1717060800000|2024-05-30 09:20:00|11292.8|11287.8|11287.3|11282.3|11293.8|11288.8|11284.3|11279.3|67
1717061100000|2024-05-30 09:25:00|11287.8|11282.8|11283.3|11278.3|11288.3|11283.3|11282.3|11277.3|68
1717061400000|2024-05-30 09:30:00|11282.8|11277.8|11282.3|11277.3|11285.3|11280.3|11275.8|11270.8|80
1717061700000|2024-05-30 09:35:00|11282.8|11277.8|11278.8|11273.8|11286.3|11281.3|11277.3|11272.3|53
1717062000000|2024-05-30 09:40:00|11277.8|11272.8|11276.3|11271.3|11279.8|11274.8|11273.8|11268.8|37
1717062300000|2024-05-30 09:45:00|11275.8|11270.8|11272.3|11267.3|11277.8|11272.8|11269.8|11264.8|46
1717062600000|2024-05-30 09:50:00|11271.8|11266.8|11282.8|11277.8|11284.8|11279.8|11271.3|11266.3|56
1717062900000|2024-05-30 09:55:00|11281.8|11276.8|11288.3|11283.3|11288.8|11283.8|11280.8|11275.8|48
1717063200000|2024-05-30 10:00:00|11287.8|11282.8|11291.3|11286.3|11296.3|11291.3|11287.8|11282.8|74
1717063500000|2024-05-30 10:05:00|11290.8|11285.8|11288.3|11283.3|11293.8|11288.8|11287.3|11282.3|45
1717063800000|2024-05-30 10:10:00|11287.8|11282.8|11291.3|11286.3|11296.3|11291.3|11286.3|11281.3|48
1717064100000|2024-05-30 10:15:00|11290.8|11285.8|11289.3|11284.3|11293.8|11288.8|11289.3|11284.3|33
1717064400000|2024-05-30 10:20:00|11289.8|11284.8|11298.3|11293.3|11299.3|11294.3|11289.3|11284.3|51
1717064700000|2024-05-30 10:25:00|11298.8|11293.8|11290.3|11285.3|11298.8|11293.8|11289.8|11284.8|29
1717065000000|2024-05-30 10:30:00|11289.8|11284.8|11284.3|11279.3|11290.3|11285.3|11284.3|11279.3|28
1717065300000|2024-05-30 10:35:00|11283.8|11278.8|11279.3|11274.3|11286.8|11281.8|11278.8|11273.8|39
1717065600000|2024-05-30 10:40:00|11279.8|11274.8|11282.8|11277.8|11285.8|11280.8|11278.8|11273.8|24
1717065900000|2024-05-30 10:45:00|11283.3|11278.3|11280.8|11275.8|11288.3|11283.3|11279.8|11274.8|34
1717066200000|2024-05-30 10:50:00|11281.3|11276.3|11281.3|11276.3|11284.8|11279.8|11279.8|11274.8|35
1717066500000|2024-05-30 10:55:00|11281.8|11276.8|11279.3|11274.3|11282.3|11277.3|11276.8|11271.8|23
1717066800000|2024-05-30 11:00:00|11280.3|11275.3|11282.8|11277.8|11283.3|11278.3|11276.8|11271.8|30
1717067100000|2024-05-30 11:05:00|11283.3|11278.3|11289.8|11284.8|11291.3|11286.3|11283.3|11278.3|31
1717067400000|2024-05-30 11:10:00|11290.3|11285.3|11286.3|11281.3|11291.3|11286.3|11283.8|11278.8|27
1717067700000|2024-05-30 11:15:00|11285.8|11280.8|11285.3|11280.3|11285.8|11280.8|11281.3|11276.3|45
1717068000000|2024-05-30 11:20:00|11284.8|11279.8|11279.3|11274.3|11284.8|11279.8|11278.3|11273.3|67
1717068300000|2024-05-30 11:25:00|11278.8|11273.8|11290.3|11285.3|11291.3|11286.3|11278.8|11273.8|80
1717068600000|2024-05-30 11:30:00|11290.8|11285.8|11289.3|11284.3|11294.3|11289.3|11286.8|11281.8|32
1717068900000|2024-05-30 11:35:00|11288.8|11283.8|11294.8|11289.8|11295.3|11290.3|11287.3|11282.3|41
1717069200000|2024-05-30 11:40:00|11294.6|11289.6|11286.1|11281.1|11294.6|11289.6|11284.6|11279.6|34
1717069500000|2024-05-30 11:45:00|11285.6|11280.6|11289.1|11284.1|11291.1|11286.1|11284.6|11279.6|32
1717069800000|2024-05-30 11:50:00|11288.6|11283.6|11289.1|11284.1|11292.1|11287.1|11287.6|11282.6|53
1717070100000|2024-05-30 11:55:00|11289.6|11284.6|11295.1|11290.1|11296.6|11291.6|11289.6|11284.6|63
1717070400000|2024-05-30 12:00:00|11296.1|11291.1|11297.6|11292.6|11302.1|11297.1|11296.1|11291.1|59
1717070700000|2024-05-30 12:05:00|11297.1|11292.1|11296.1|11291.1|11301.1|11296.1|11295.6|11290.6|36
1717071000000|2024-05-30 12:10:00|11295.6|11290.6|11298.6|11293.6|11301.1|11296.1|11294.6|11289.6|49
1717071300000|2024-05-30 12:15:00|11298.1|11293.1|11301.6|11296.6|11304.1|11299.1|11297.6|11292.6|66
1717071600000|2024-05-30 12:20:00|11301.1|11296.1|11293.6|11288.6|11304.6|11299.6|11293.1|11288.1|43
1717071900000|2024-05-30 12:25:00|11292.1|11287.1|11289.6|11284.6|11295.1|11290.1|11288.6|11283.6|69
1717072200000|2024-05-30 12:30:00|11290.1|11285.1|11310.6|11305.6|11311.6|11306.6|11290.1|11285.1|117
1717072500000|2024-05-30 12:35:00|11309.1|11304.1|11314.1|11309.1|11319.1|11314.1|11308.6|11303.6|66
1717072800000|2024-05-30 12:40:00|11314.6|11309.6|11317.6|11312.6|11321.1|11316.1|11314.6|11309.6|82
1717073100000|2024-05-30 12:45:00|11317.1|11312.1|11312.1|11307.1|11320.1|11315.1|11311.6|11306.6|41
1717073400000|2024-05-30 12:50:00|11312.6|11307.6|11311.6|11306.6|11316.1|11311.1|11309.1|11304.1|48
1717073700000|2024-05-30 12:55:00|11311.1|11306.1|11316.6|11311.6|11317.1|11312.1|11306.1|11301.1|46
1717074000000|2024-05-30 13:00:00|11317.1|11312.1|11322.1|11317.1|11324.6|11319.6|11315.6|11310.6|57
1717074300000|2024-05-30 13:05:00|11322.6|11317.6|11329.1|11324.1|11334.6|11329.6|11322.6|11317.6|87
1717074600000|2024-05-30 13:10:00|11328.6|11323.6|11321.1|11316.1|11329.1|11324.1|11318.1|11313.1|49
1717074900000|2024-05-30 13:15:00|11321.6|11316.6|11324.1|11319.1|11328.1|11323.1|11319.6|11314.6|53
1717075200000|2024-05-30 13:20:00|11323.6|11318.6|11326.6|11321.6|11327.1|11322.1|11319.6|11314.6|32
1717075500000|2024-05-30 13:25:00|11325.1|11320.1|11324.6|11319.6|11329.6|11324.6|11322.6|11317.6|31
1717075800000|2024-05-30 13:30:00|11325.1|11320.1|11329.1|11324.1|11334.6|11329.6|11324.6|11319.6|70
1717076100000|2024-05-30 13:35:00|11329.6|11324.6|11320.1|11315.1|11334.6|11329.6|11319.6|11314.6|56
1717076400000|2024-05-30 13:40:00|11319.6|11314.6|11324.6|11319.6|11326.1|11321.1|11317.6|11312.6|50
1717076700000|2024-05-30 13:45:00|11325.1|11320.1|11317.6|11312.6|11326.1|11321.1|11317.6|11312.6|59
1717077000000|2024-05-30 13:50:00|11318.1|11313.1|11317.6|11312.6|11322.6|11317.6|11312.1|11307.1|51
1717077300000|2024-05-30 13:55:00|11316.1|11311.1|11317.1|11312.1|11318.1|11313.1|11309.6|11304.6|61
1717077600000|2024-05-30 14:00:00|11317.6|11312.6|11326.6|11321.6|11327.1|11322.1|11314.1|11309.1|112
1717077900000|2024-05-30 14:05:00|11325.1|11320.1|11331.1|11326.1|11335.6|11330.6|11324.6|11319.6|152
1717078200000|2024-05-30 14:10:00|11329.8|11324.8|11333.8|11328.8|11333.8|11328.8|11324.8|11319.8|127
1717078500000|2024-05-30 14:15:00|11333.3|11328.3|11336.8|11331.8|11345.3|11340.3|11332.8|11327.8|132
1717078800000|2024-05-30 14:20:00|11336.3|11331.3|11337.3|11332.3|11342.3|11337.3|11336.3|11331.3|48
1717079100000|2024-05-30 14:25:00|11336.8|11331.8|11333.3|11328.3|11342.8|11337.8|11333.3|11328.3|72
1717079400000|2024-05-30 14:30:00|11332.8|11327.8|11326.8|11321.8|11336.8|11331.8|11323.8|11318.8|66
1717079700000|2024-05-30 14:35:00|11326.3|11321.3|11328.3|11323.3|11336.3|11331.3|11324.8|11319.8|66
1717080000000|2024-05-30 14:40:00|11328.8|11323.8|11325.8|11320.8|11329.3|11324.3|11321.3|11316.3|40
1717080300000|2024-05-30 14:45:00|11326.3|11321.3|11331.3|11326.3|11331.8|11326.8|11324.8|11319.8|77
1717080600000|2024-05-30 14:50:00|11330.8|11325.8|11330.3|11325.3|11333.8|11328.8|11327.3|11322.3|95
1717080900000|2024-05-30 14:55:00|11329.8|11324.8|11332.3|11327.3|11332.8|11327.8|11324.8|11319.8|68
1717081200000|2024-05-30 15:00:00|11332.8|11327.8|11337.3|11332.3|11340.8|11335.8|11332.8|11327.8|106
1717081500000|2024-05-30 15:05:00|11336.8|11331.8|11339.3|11334.3|11341.3|11336.3|11335.8|11330.8|89
1717081800000|2024-05-30 15:10:00|11339.8|11334.8|11337.8|11332.8|11340.8|11335.8|11333.8|11328.8|144
1717082100000|2024-05-30 15:15:00|11337.3|11332.3|11345.3|11340.3|11345.3|11340.3|11336.3|11331.3|161
1717082400000|2024-05-30 15:20:00|11344.8|11339.8|11347.8|11342.8|11348.3|11343.3|11344.3|11339.3|155
1717082700000|2024-05-30 15:25:00|11347.3|11342.3|11352.3|11347.3|11353.3|11348.3|11347.3|11342.3|293
1717083000000|2024-05-30 15:30:00|11352.8|11346.8|11345.8|11338.8|11358.8|11352.8|11345.8|11338.8|525
1717083300000|2024-05-30 15:35:00|11340.8|11334.8|11343.8|11337.8|11347.8|11341.8|11340.8|11333.8|348
1717083600000|2024-05-30 15:40:00|11344.8|11338.8|11347.8|11340.8|11350.8|11343.8|11344.8|11337.8|31
1717083900000|2024-05-30 15:45:00|11346.8|11339.8|11344.8|11338.8|11346.8|11340.8|11343.8|11336.8|17
1717084200000|2024-05-30 15:50:00|11345.8|11337.8|11344.8|11337.8|11346.8|11339.8|11343.8|11337.8|11
1717084500000|2024-05-30 15:55:00|11343.8|11336.8|11340.8|11333.8|11343.8|11336.8|11339.8|11332.8|18
1717084800000|2024-05-30 16:00:00|11341.8|11334.8|11351.8|11344.8|11351.8|11345.8|11341.8|11333.8|13
1717085100000|2024-05-30 16:05:00|11353.8|11345.8|11355.8|11348.8|11359.8|11352.8|11353.8|11345.8|36
1717085400000|2024-05-30 16:10:00|11356.8|11349.8|11358.8|11351.8|11359.8|11352.8|11354.8|11348.8|8
1717085700000|2024-05-30 16:15:00|11359.8|11352.8|11359.8|11353.8|11361.8|11354.8|11357.8|11351.8|22
1717086000000|2024-05-30 16:20:00|11358.8|11352.8|11356.8|11349.8|11358.8|11353.8|11354.8|11347.8|13
1717086300000|2024-05-30 16:25:00|11357.8|11350.8|11357.8|11350.8|11358.8|11351.8|11355.8|11348.8|6
1717086600000|2024-05-30 16:30:00|11356.8|11349.8|11360.8|11354.8|11360.8|11354.8|11356.8|11349.8|4
1717086900000|2024-05-30 16:35:00|11361.8|11355.8|11360.8|11353.8|11361.8|11355.8|11360.8|11353.8|11
1717087200000|2024-05-30 16:40:00|11359.8|11352.8|11359.8|11352.8|11360.8|11353.8|11359.8|11352.8|1
1717087500000|2024-05-30 16:45:00|11360.8|11353.8|11358.8|11351.8|11361.8|11354.8|11358.8|11351.8|3
1717087800000|2024-05-30 16:50:00|11357.8|11350.8|11362.8|11355.8|11363.8|11356.8|11357.8|11350.8|19
1717088100000|2024-05-30 16:55:00|11363.8|11356.8|11364.8|11357.8|11364.8|11358.8|11362.8|11355.8|12
1717088400000|2024-05-30 17:00:00|11366.8|11358.8|11364.8|11357.8|11367.8|11361.8|11364.8|11357.8|9
1717088700000|2024-05-30 17:05:00|11363.8|11358.8|11363.8|11355.8|11367.8|11360.8|11362.8|11355.8|30
1717089000000|2024-05-30 17:10:00|11364.8|11357.8|11365.8|11358.8|11366.8|11358.8|11364.8|11356.8|5
1717089300000|2024-05-30 17:15:00|11364.8|11357.8|11362.8|11354.8|11365.8|11358.8|11361.8|11354.8|7
1717089600000|2024-05-30 17:20:00|11361.8|11355.8|11365.8|11358.8|11365.8|11358.8|11361.8|11354.8|7
1717089900000|2024-05-30 17:25:00|11364.8|11357.8|11365.8|11359.8|11367.8|11360.8|11364.8|11357.8|15
1717090200000|2024-05-30 17:30:00|11367.8|11360.8|11363.8|11357.8|11367.8|11360.8|11363.8|11357.8|4
1717090500000|2024-05-30 17:35:00|11365.8|11358.8|11363.8|11355.8|11365.8|11358.8|11362.8|11355.8|7
1717090800000|2024-05-30 17:40:00|11365.8|11356.8|11372.8|11364.8|11373.8|11366.8|11365.8|11356.8|26
1717091100000|2024-05-30 17:45:00|11374.8|11365.8|11369.8|11362.8|11374.8|11367.8|11368.8|11362.8|15
1717091400000|2024-05-30 17:50:00|11368.8|11361.8|11371.8|11362.8|11372.8|11364.8|11367.8|11360.8|10
1717091700000|2024-05-30 17:55:00|11370.8|11363.8|11373.3|11361.3|11374.8|11365.8|11368.8|11359.8|25
1717092000000|2024-05-30 18:00:00|11371.5|11359.5|11367.8|11355.8|11373.3|11361.3|11367.8|11355.8|0
1717092300000|2024-05-30 18:05:00|11368.7|11356.7|11371.4|11359.4|11371.4|11359.4|11368.7|11356.7|0
1717092600000|2024-05-30 18:10:00|11369.6|11357.6|11369.5|11357.5|11371.4|11359.4|11369.5|11357.5|0
1717092900000|2024-05-30 18:15:00|11369.6|11357.6|11369.5|11357.5|11369.6|11357.6|11360.3|11348.3|0
1717093200000|2024-05-30 18:20:00|11371.3|11359.3|11365.9|11353.9|11371.3|11359.3|11364|11352|0
1717093500000|2024-05-30 18:25:00|11365.8|11353.8|11369.4|11357.4|11369.5|11357.5|11364|11352|0
1717093800000|2024-05-30 18:30:00|11369.5|11357.5|11369.5|11357.5|11373.1|11361.1|11369.4|11357.4|0
1717094100000|2024-05-30 18:35:00|11368.6|11356.6|11364|11352|11368.6|11356.6|11364|11352|0
1717094400000|2024-05-30 18:40:00|11365.8|11353.8|11365.8|11353.8|11365.8|11353.8|11362.2|11350.2|0
1717094700000|2024-05-30 18:45:00|11364|11352|11365.8|11353.8|11369.4|11357.4|11364|11352|0
1717095000000|2024-05-30 18:50:00|11365.7|11353.7|11367.4|11355.4|11369.4|11357.4|11365.7|11353.7|0
1717095300000|2024-05-30 18:55:00|11367.3|11355.3|11367.5|11355.5|11369.2|11357.2|11365.6|11353.6|0
1717095600000|2024-05-30 19:00:00|11367.4|11355.4|11363.8|11351.8|11369.3|11357.3|11363.8|11351.8|0
1717095900000|2024-05-30 19:05:00|11364.7|11352.7|11363.8|11351.8|11367.5|11355.5|11362|11350|0
1717096200000|2024-05-30 19:10:00|11362|11350|11365.6|11353.6|11365.6|11353.6|11362|11350|0
1717096500000|2024-05-30 19:15:00|11367.4|11355.4|11363.2|11351.2|11367.4|11355.4|11363.2|11351.2|0
1717096800000|2024-05-30 19:20:00|11363.1|11351.1|11355.1|11343.1|11363.2|11351.2|11355|11343|0
1717097100000|2024-05-30 19:25:00|11356.9|11344.9|11362.4|11350.4|11362.4|11350.4|11355|11343|0
1717097400000|2024-05-30 19:30:00|11364.2|11352.2|11358.6|11346.6|11366|11354|11356.8|11344.8|0
1717097700000|2024-05-30 19:35:00|11357.7|11345.7|11357.6|11345.6|11357.7|11345.7|11354|11342|0
1717098000000|2024-05-30 19:40:00|11357.5|11345.5|11357.5|11345.5|11359.4|11347.4|11355.6|11343.6|0
1717098300000|2024-05-30 19:45:00|11357.4|11345.4|11346.5|11334.5|11357.5|11345.5|11342.7|11330.7|0
1717098600000|2024-05-30 19:50:00|11346.4|11334.4|11363.1|11351.1|11363.1|11351.1|11344.6|11332.6|0
1717098900000|2024-05-30 19:55:00|11364.9|11352.9|11363.8|11351.8|11368.6|11356.6|11362.7|11350.7|0
1717099200000|2024-05-30 20:00:00|11363.7|11351.7|11358.2|11346.2|11363.7|11351.7|11354|11342|0
1717099500000|2024-05-30 20:05:00|11358.3|11346.3|11347.6|11335.6|11359.5|11347.5|11347|11335|0
1717099800000|2024-05-30 20:10:00|11348.2|11336.2|11346.3|11334.3|11350.2|11338.2|11346|11334|0
1717100100000|2024-05-30 20:15:00|11346.4|11334.4|11346|11334|11350.2|11338.2|11346|11334|0
1717100400000|2024-05-30 20:20:00|11346.3|11334.3|11352|11340|11352|11340|11346|11334|0
1717100700000|2024-05-30 20:25:00|11351.6|11339.6|11357.2|11345.2|11357.2|11345.2|11351.6|11339.6|0
1717101000000|2024-05-30 20:30:00|11357.5|11345.5|11355|11343|11357.9|11345.9|11354.5|11342.5|0
1717101300000|2024-05-30 20:35:00|11355.4|11343.4|11355.4|11343.4|11356.6|11344.6|11353.2|11341.2|0
1717101600000|2024-05-30 20:40:00|11355.3|11343.3|11354.5|11342.5|11355.3|11343.3|11353.4|11341.4|0
1717101900000|2024-05-30 20:45:00|11354.4|11342.4|11353.2|11341.2|11355|11343|11353.2|11341.2|0
1717102200000|2024-05-30 20:50:00|11353.7|11341.7|11354.5|11342.5|11355|11343|11352.8|11340.8|0
1717102500000|2024-05-30 20:55:00|11354.4|11342.4|11357.7|11345.7|11359|11347|11354.1|11342.1|0
1717102800000|2024-05-30 21:00:00|11357.5|11345.5|11358.8|11346.8|11359|11347|11357|11345|0
1717103100000|2024-05-30 21:05:00|11358.7|11346.7|11353.4|11341.4|11358.7|11346.7|11353.4|11341.4|0
1717103400000|2024-05-30 21:10:00|11353.5|11341.5|11353.7|11341.7|11354.3|11342.3|11351.4|11339.4|0
1717103700000|2024-05-30 21:15:00|11353.5|11341.5|11355.5|11343.5|11355.5|11343.5|11353.5|11341.5|0
1717104000000|2024-05-30 21:20:00|11355|11343|11354.8|11342.8|11355.4|11343.4|11354.5|11342.5|0
1717104300000|2024-05-30 21:25:00|11355|11343|11354.8|11342.8|11355.4|11343.4|11354.6|11342.6|0
1717104600000|2024-05-30 21:30:00|11355|11343|11354.8|11342.8|11355.5|11343.5|11354.8|11342.8|0
1717105200000|2024-05-30 21:40:00|11355.2|11343.2|11355.5|11343.5|11355.7|11343.7|11355.2|11343.2|0
1717105500000|2024-05-30 21:45:00|11355.6|11343.6|11355.7|11343.7|11356.5|11344.5|11355.4|11343.4|0
1717105800000|2024-05-30 21:50:00|11355.4|11343.4|11354.2|11342.2|11355.4|11343.4|11352.1|11340.1|0
1717106100000|2024-05-30 21:55:00|11354|11342|11357.1|11345.1|11357.3|11345.3|11354|11342|0
1717106400000|2024-05-30 22:00:00|11357.2|11345.2|11355.1|11343.1|11359.7|11347.7|11350.2|11338.2|0
1717106700000|2024-05-30 22:05:00|11354.8|11342.8|11349.1|11337.1|11355|11343|11347.3|11335.3|0
1717107000000|2024-05-30 22:10:00|11349.3|11337.3|11349.9|11337.9|11350.8|11338.8|11348.8|11336.8|0
1717107300000|2024-05-30 22:15:00|11350|11338|11347.6|11335.6|11350.7|11338.7|11347.2|11335.2|0
1717107600000|2024-05-30 22:20:00|11347.8|11335.8|11349.2|11337.2|11349.9|11337.9|11346.9|11334.9|0
1717107900000|2024-05-30 22:25:00|11349.4|11337.4|11349|11337|11349.9|11337.9|11348.7|11336.7|0
1717108200000|2024-05-30 22:30:00|11349.1|11337.1|11351.2|11339.2|11351.6|11339.6|11349.1|11337.1|0
1717108500000|2024-05-30 22:35:00|11351.6|11339.6|11352.5|11340.5|11352.9|11340.9|11351.6|11339.6|0
1717108800000|2024-05-30 22:40:00|11352.7|11340.7|11353.4|11341.4|11353.8|11341.8|11352.1|11340.1|0
1717109100000|2024-05-30 22:45:00|11352.9|11340.9|11352.1|11340.1|11352.9|11340.9|11352.1|11340.1|0
1717109400000|2024-05-30 22:50:00|11351.2|11339.2|11350.3|11338.3|11351.2|11339.2|11349.9|11337.9|0
1717109700000|2024-05-30 22:55:00|11350.1|11338.1|11350.3|11338.3|11351.2|11339.2|11350.1|11338.1|0
1717110000000|2024-05-30 23:00:00|11350.1|11338.1|11349.4|11337.4|11350.7|11338.7|11349|11337|0
1717110300000|2024-05-30 23:05:00|11349.9|11337.9|11351.2|11339.2|11352.1|11340.1|11349.9|11337.9|0
1717110600000|2024-05-30 23:10:00|11350.7|11338.7|11350.7|11338.7|11350.7|11338.7|11349.9|11337.9|0
1717110900000|2024-05-30 23:15:00|11350.5|11338.5|11347.8|11335.8|11350.5|11338.5|11347.8|11335.8|0
1717111200000|2024-05-30 23:20:00|11347.9|11335.9|11348.1|11336.1|11348.1|11336.1|11347|11335|0
1717111500000|2024-05-30 23:25:00|11347.9|11335.9|11349|11337|11349|11337|11347.8|11335.8|0
1717111800000|2024-05-30 23:30:00|11349.1|11337.1|11349.9|11337.9|11351.6|11339.6|11349.1|11337.1|0
1717112100000|2024-05-30 23:35:00|11350|11338|11347.8|11335.8|11350.3|11338.3|11346.9|11334.9|0
1717112400000|2024-05-30 23:40:00|11348.3|11336.3|11346.7|11334.7|11348.7|11336.7|11346.1|11334.1|0
1717112700000|2024-05-30 23:45:00|11346.5|11334.5|11344.9|11332.9|11347.4|11335.4|11344.9|11332.9|0
1717113000000|2024-05-30 23:50:00|11345.2|11333.2|11348.1|11336.1|11348.4|11336.4|11344.1|11332.1|0
1717113300000|2024-05-30 23:55:00|11348|11336|11346.2|11334.2|11348|11336|11345.5|11333.5|0
1717113600000|2024-05-31 00:00:00|11346.3|11334.3|11352.8|11340.8|11353.3|11341.3|11346.3|11334.3|0
1717113900000|2024-05-31 00:05:00|11352.6|11340.6|11352.9|11340.9|11353.7|11341.7|11350.8|11338.8|0
1717114200000|2024-05-31 00:10:00|11352.7|11340.7|11347.5|11335.5|11356.8|11344.8|11343.9|11331.9|0
1717114500000|2024-05-31 00:15:00|11347.7|11335.7|11338|11326|11347.7|11335.7|11330.8|11318.8|0
1717114800000|2024-05-31 00:20:00|11336.2|11324.2|11336.2|11324.2|11338|11326|11334.4|11322.4|0
1717115100000|2024-05-31 00:25:00|11334.4|11322.4|11339.7|11327.7|11343.3|11331.3|11334.4|11322.4|0
1717115400000|2024-05-31 00:30:00|11339.8|11327.8|11339.7|11327.7|11345.1|11333.1|11339.7|11327.7|0
1717115700000|2024-05-31 00:35:00|11339.6|11327.6|11339.6|11327.6|11341.4|11329.4|11337.8|11325.8|0
1717116000000|2024-05-31 00:40:00|11340.5|11328.5|11339.6|11327.6|11341.4|11329.4|11337.8|11325.8|0
1717116300000|2024-05-31 00:45:00|11337.8|11325.8|11337.8|11325.8|11343.2|11331.2|11337.8|11325.8|0
1717116600000|2024-05-31 00:50:00|11336|11324|11343.2|11331.2|11343.2|11331.2|11336|11324|0
1717116900000|2024-05-31 00:55:00|11345|11333|11352.2|11340.2|11352.2|11340.2|11345|11333|0
1717117200000|2024-05-31 01:00:00|11352.1|11340.1|11357.6|11345.6|11363|11351|11352.1|11340.1|0
1717117500000|2024-05-31 01:05:00|11357.5|11345.5|11354|11342|11357.6|11345.6|11352.2|11340.2|0
1717117800000|2024-05-31 01:10:00|11355.8|11343.8|11354.1|11342.1|11357.6|11345.6|11352.3|11340.3|0
1717118100000|2024-05-31 01:15:00|11352.3|11340.3|11348.7|11336.7|11354.1|11342.1|11346.9|11334.9|0
1717118400000|2024-05-31 01:20:00|11346.9|11334.9|11348.8|11336.8|11350.6|11338.6|11346.9|11334.9|0
1717118700000|2024-05-31 01:25:00|11350.6|11338.6|11348.8|11336.8|11350.6|11338.6|11347|11335|0
1717119000000|2024-05-31 01:30:00|11348.7|11336.7|11348.8|11336.8|11348.8|11336.8|11345.2|11333.2|0
1717119300000|2024-05-31 01:35:00|11348.7|11336.7|11348.8|11336.8|11350.5|11338.5|11347|11335|0
1717119600000|2024-05-31 01:40:00|11347.9|11335.9|11347|11335|11348.8|11336.8|11345.2|11333.2|0
1717119900000|2024-05-31 01:45:00|11347.9|11335.9|11348.7|11336.7|11350.6|11338.6|11347|11335|0
1717120200000|2024-05-31 01:50:00|11347|11335|11348.8|11336.8|11352.4|11340.4|11346.1|11334.1|0
1717120500000|2024-05-31 01:55:00|11347.9|11335.9|11350.6|11338.6|11350.6|11338.6|11347.9|11335.9|0
1717120800000|2024-05-31 02:00:00|11352.4|11340.4|11354.1|11342.1|11354.2|11342.2|11350.6|11338.6|0
1717121100000|2024-05-31 02:05:00|11352.4|11340.4|11350.5|11338.5|11353.2|11341.2|11350.5|11338.5|0
1717121400000|2024-05-31 02:10:00|11350.6|11338.6|11348.8|11336.8|11350.6|11338.6|11347.9|11335.9|0
1717121700000|2024-05-31 02:15:00|11347.9|11335.9|11352.4|11340.4|11352.4|11340.4|11347|11335|0
1717122000000|2024-05-31 02:20:00|11350.6|11338.6|11350.6|11338.6|11352.4|11340.4|11348.8|11336.8|0
1717122300000|2024-05-31 02:25:00|11349.7|11337.7|11348.8|11336.8|11352.4|11340.4|11347|11335|0
1717122600000|2024-05-31 02:30:00|11350.6|11338.6|11347|11335|11350.6|11338.6|11347|11335|0
1717122900000|2024-05-31 02:35:00|11346.1|11334.1|11346.9|11334.9|11347|11335|11345.2|11333.2|0
1717123200000|2024-05-31 02:40:00|11346.1|11334.1|11345.2|11333.2|11347|11335|11345.2|11333.2|0
1717123500000|2024-05-31 02:45:00|11345.1|11333.1|11346.8|11334.8|11346.8|11334.8|11339.7|11327.7|0
1717123800000|2024-05-31 02:50:00|11345|11333|11345.1|11333.1|11346.9|11334.9|11345|11333|0
1717124100000|2024-05-31 02:55:00|11346|11334|11343.2|11331.2|11346.8|11334.8|11343.2|11331.2|0
1717124400000|2024-05-31 03:00:00|11345|11333|11346.8|11334.8|11346.8|11334.8|11345|11333|0
1717124700000|2024-05-31 03:05:00|11345.1|11333.1|11348.6|11336.6|11348.6|11336.6|11345|11333|0
1717125000000|2024-05-31 03:10:00|11350.4|11338.4|11345.1|11333.1|11350.4|11338.4|11345.1|11333.1|0
1717125300000|2024-05-31 03:15:00|11344.2|11332.2|11347.1|11335.1|11347.1|11335.1|11343.3|11331.3|0
1717125600000|2024-05-31 03:20:00|11346.2|11334.2|11350.7|11338.7|11350.7|11338.7|11346.2|11334.2|0
1717125900000|2024-05-31 03:25:00|11352.5|11340.5|11352.6|11340.6|11354.3|11342.3|11350.7|11338.7|0
1717126200000|2024-05-31 03:30:00|11352.7|11340.7|11356.1|11344.1|11357.9|11345.9|11352.6|11340.6|0
1717126500000|2024-05-31 03:35:00|11356.2|11344.2|11354.4|11342.4|11356.2|11344.2|11352.6|11340.6|0
1717126800000|2024-05-31 03:40:00|11353.5|11341.5|11350.8|11338.8|11354.4|11342.4|11350.8|11338.8|0
1717127100000|2024-05-31 03:45:00|11352.5|11340.5|11352.6|11340.6|11352.6|11340.6|11350.8|11338.8|0
1717127400000|2024-05-31 03:50:00|11352.5|11340.5|11354.4|11342.4|11356.2|11344.2|11352.5|11340.5|0
1717127700000|2024-05-31 03:55:00|11352.6|11340.6|11352.6|11340.6|11354.4|11342.4|11352.6|11340.6|0
1717128000000|2024-05-31 04:00:00|11353.5|11341.5|11352.6|11340.6|11353.5|11341.5|11352.6|11340.6|0
1717128300000|2024-05-31 04:05:00|11353.5|11341.5|11350.8|11338.8|11353.5|11341.5|11350.8|11338.8|0
1717128600000|2024-05-31 04:10:00|11352.5|11340.5|11350.8|11338.8|11352.5|11340.5|11350.8|11338.8|0
1717128900000|2024-05-31 04:15:00|11350.7|11338.7|11349|11337|11350.8|11338.8|11349|11337|0
1717129200000|2024-05-31 04:20:00|11350.8|11338.8|11349|11337|11350.8|11338.8|11349|11337|0
1717129500000|2024-05-31 04:25:00|11350.8|11338.8|11352.5|11340.5|11352.5|11340.5|11348.1|11336.1|0
1717129800000|2024-05-31 04:30:00|11350.7|11338.7|11348.9|11336.9|11350.7|11338.7|11348.9|11336.9|0
1717130100000|2024-05-31 04:35:00|11347.2|11335.2|11347.1|11335.1|11348.9|11336.9|11347.1|11335.1|0
1717130400000|2024-05-31 04:40:00|11347.2|11335.2|11347.1|11335.1|11347.2|11335.2|11345.3|11333.3|0
1717130700000|2024-05-31 04:45:00|11346.2|11334.2|11347.2|11335.2|11349|11337|11345.4|11333.4|0
1717131000000|2024-05-31 04:50:00|11348.1|11336.1|11352.5|11340.5|11352.5|11340.5|11347.2|11335.2|0
1717131300000|2024-05-31 04:55:00|11352.8|11340.8|11352.8|11340.8|11352.9|11340.9|11351.1|11339.1|0
1717131600000|2024-05-31 05:00:00|11351.1|11339.1|11352.8|11340.8|11354.6|11342.6|11347.5|11335.5|0
1717131900000|2024-05-31 05:05:00|11352.9|11340.9|11358.2|11346.2|11358.2|11346.2|11352.8|11340.8|0
1717132200000|2024-05-31 05:10:00|11358.3|11346.3|11365.3|11353.3|11365.3|11353.3|11358.2|11346.2|0
1717132500000|2024-05-31 05:15:00|11363.6|11351.6|11360|11348|11365.3|11353.3|11356.5|11344.5|0
1717132800000|2024-05-31 05:20:00|11358.2|11346.2|11356.5|11344.5|11358.3|11346.3|11356.5|11344.5|0
1717133100000|2024-05-31 05:25:00|11356.4|11344.4|11351.1|11339.1|11356.4|11344.4|11349.3|11337.3|0
1717133400000|2024-05-31 05:30:00|11352|11340|11356.4|11344.4|11356.4|11344.4|11351.1|11339.1|0
1717133700000|2024-05-31 05:35:00|11355.5|11343.5|11352.7|11340.7|11356.4|11344.4|11351|11339|0
1717134000000|2024-05-31 05:40:00|11352.8|11340.8|11358.1|11346.1|11360|11348|11352.8|11340.8|0
1717134300000|2024-05-31 05:45:00|11358.2|11346.2|11361.6|11349.6|11361.7|11349.7|11358.1|11346.1|0
1717134600000|2024-05-31 05:50:00|11363.3|11351.3|11361.6|11349.6|11363.4|11351.4|11360.7|11348.7|0
1717134900000|2024-05-31 05:55:00|11360.7|11348.7|11361.5|11349.5|11365.1|11353.1|11359.8|11347.8|0
1717135200000|2024-05-31 06:00:00|11363.2|11351.2|11371.8|11366.8|11380.3|11375.3|11361.5|11349.5|42
1717135500000|2024-05-31 06:05:00|11372.8|11367.8|11377.8|11372.8|11377.8|11372.8|11372.3|11367.3|10
1717135800000|2024-05-31 06:10:00|11377.3|11372.3|11376.3|11371.3|11378.8|11373.8|11374.8|11369.8|8
1717136100000|2024-05-31 06:15:00|11372.8|11367.8|11369.3|11364.3|11372.8|11367.8|11368.3|11363.3|8
1717136400000|2024-05-31 06:20:00|11368.8|11363.8|11368.3|11363.3|11369.3|11364.3|11368.3|11363.3|6
1717136700000|2024-05-31 06:25:00|11364.3|11359.3|11361.8|11356.8|11364.8|11359.8|11361.8|11356.8|10
1717137000000|2024-05-31 06:30:00|11361.3|11356.3|11362.3|11357.3|11364.3|11359.3|11361.3|11356.3|6
1717137300000|2024-05-31 06:35:00|11362.8|11357.8|11362.3|11357.3|11362.8|11357.8|11362.3|11357.3|0
1717137600000|2024-05-31 06:40:00|11361.3|11356.3|11359.8|11354.8|11361.3|11356.3|11357.8|11352.8|3
1717137900000|2024-05-31 06:45:00|11359.3|11354.3|11359.8|11354.8|11363.3|11358.3|11359.3|11354.3|8
1717138200000|2024-05-31 06:50:00|11359.3|11354.3|11360.8|11355.8|11360.8|11355.8|11358.3|11353.3|8
1717138500000|2024-05-31 06:55:00|11359.8|11354.8|11347.3|11342.3|11359.8|11354.8|11343.8|11338.8|77
1717138800000|2024-05-31 07:00:00|11350.8|11345.8|11347.3|11342.3|11364.3|11359.3|11341.3|11336.3|380
1717139100000|2024-05-31 07:05:00|11346.8|11341.8|11346.8|11341.8|11355.3|11350.3|11343.8|11338.8|151
1717139400000|2024-05-31 07:10:00|11347.3|11342.3|11356.3|11351.3|11356.8|11351.8|11342.8|11337.8|107
1717139700000|2024-05-31 07:15:00|11355.3|11350.3|11342.8|11337.8|11355.3|11350.3|11341.8|11336.8|130
1717140000000|2024-05-31 07:20:00|11342.3|11337.3|11327.8|11322.8|11342.8|11337.8|11327.8|11322.8|124
1717140300000|2024-05-31 07:25:00|11328.3|11323.3|11326.8|11321.8|11329.8|11324.8|11323.8|11318.8|137
1717140600000|2024-05-31 07:30:00|11326.3|11321.3|11327.3|11322.3|11331.3|11326.3|11320.8|11315.8|96
1717140900000|2024-05-31 07:35:00|11327.8|11322.8|11320.8|11315.8|11330.8|11325.8|11320.3|11315.3|53
1717141200000|2024-05-31 07:40:00|11323.5|11318.5|11334|11329|11334.5|11329.5|11322.5|11317.5|53
1717141500000|2024-05-31 07:45:00|11334.5|11329.5|11342.5|11337.5|11344|11339|11333|11328|48
1717141800000|2024-05-31 07:50:00|11342|11337|11336.5|11331.5|11342.5|11337.5|11331.5|11326.5|40
1717142100000|2024-05-31 07:55:00|11336|11331|11335.5|11330.5|11339|11334|11330.5|11325.5|27
1717142400000|2024-05-31 08:00:00|11335|11330|11343.5|11338.5|11346.5|11341.5|11332|11327|72
1717142700000|2024-05-31 08:05:00|11343|11338|11341.5|11336.5|11347|11342|11340.5|11335.5|50
1717143000000|2024-05-31 08:10:00|11342|11337|11352|11347|11353.5|11348.5|11341|11336|72
1717143300000|2024-05-31 08:15:00|11351.5|11346.5|11363.5|11358.5|11364|11359|11351.5|11346.5|51
1717143600000|2024-05-31 08:20:00|11364|11359|11359|11354|11364.5|11359.5|11358|11353|36
1717143900000|2024-05-31 08:25:00|11358.5|11353.5|11349|11344|11360|11355|11347.5|11342.5|38
1717144200000|2024-05-31 08:30:00|11350.5|11345.5|11350.5|11345.5|11358.5|11353.5|11349.5|11344.5|28
1717144500000|2024-05-31 08:35:00|11350|11345|11344|11339|11350|11345|11343.5|11338.5|19
1717144800000|2024-05-31 08:40:00|11345.5|11340.5|11354.5|11349.5|11355|11350|11345.5|11340.5|30
1717145100000|2024-05-31 08:45:00|11355.5|11350.5|11354.5|11349.5|11357.5|11352.5|11353.5|11348.5|31
1717145400000|2024-05-31 08:50:00|11355|11350|11346.5|11341.5|11356.5|11351.5|11343.5|11338.5|20
1717145700000|2024-05-31 08:55:00|11347|11342|11349.5|11344.5|11349.5|11344.5|11346|11341|28
1717146000000|2024-05-31 09:00:00|11348.5|11343.5|11339.5|11334.5|11348.5|11343.5|11334.5|11329.5|81
1717146300000|2024-05-31 09:05:00|11339|11334|11337.5|11332.5|11339.5|11334.5|11327.5|11322.5|61
1717146600000|2024-05-31 09:10:00|11337|11332|11328.5|11323.5|11342|11337|11328.5|11323.5|33
1717146900000|2024-05-31 09:15:00|11328|11323|11326.5|11321.5|11331|11326|11325|11320|45
1717147200000|2024-05-31 09:20:00|11327|11322|11317.5|11312.5|11328|11323|11313.5|11308.5|57
1717147500000|2024-05-31 09:25:00|11317|11312|11322|11317|11323|11318|11312.5|11307.5|48
1717147800000|2024-05-31 09:30:00|11322.5|11317.5|11322.5|11317.5|11327.5|11322.5|11319.5|11314.5|30
1717148100000|2024-05-31 09:35:00|11322|11317|11320.5|11315.5|11325.5|11320.5|11315.5|11310.5|37
1717148400000|2024-05-31 09:40:00|11320|11315|11313.5|11308.5|11320|11315|11311.5|11306.5|33
1717148700000|2024-05-31 09:45:00|11313|11308|11309.5|11304.5|11316.5|11311.5|11308.5|11303.5|26
1717149000000|2024-05-31 09:50:00|11310|11305|11324|11319|11325|11320|11309.5|11304.5|53
1717149300000|2024-05-31 09:55:00|11323.5|11318.5|11325|11320|11326.5|11321.5|11320.5|11315.5|64
1717149600000|2024-05-31 10:00:00|11325.5|11320.5|11325|11320|11327|11322|11318|11313|39
1717149900000|2024-05-31 10:05:00|11325.5|11320.5|11319.5|11314.5|11328|11323|11319.5|11314.5|21
1717150200000|2024-05-31 10:10:00|11319|11314|11311.5|11306.5|11320.5|11315.5|11309.5|11304.5|32
1717150500000|2024-05-31 10:15:00|11311|11306|11307|11302|11311|11306|11302.5|11297.5|27
1717150800000|2024-05-31 10:20:00|11307.5|11302.5|11312.5|11307.5|11316|11311|11305.5|11300.5|22
1717151100000|2024-05-31 10:25:00|11312|11307|11311.5|11306.5|11315.5|11310.5|11310.5|11305.5|12
1717151400000|2024-05-31 10:30:00|11311|11306|11315.5|11310.5|11316.5|11311.5|11309|11304|19
1717151700000|2024-05-31 10:35:00|11315|11310|11322.5|11317.5|11323|11318|11312.5|11307.5|51
1717152000000|2024-05-31 10:40:00|11322|11317|11331.5|11326.5|11332.5|11327.5|11320.5|11315.5|43
1717152300000|2024-05-31 10:45:00|11332|11327|11330.5|11325.5|11332.5|11327.5|11328.5|11323.5|29
1717152600000|2024-05-31 10:50:00|11331|11326|11328.5|11323.5|11332.5|11327.5|11320.5|11315.5|22
1717152900000|2024-05-31 10:55:00|11328|11323|11338|11333|11339.5|11334.5|11327.5|11322.5|28
1717153200000|2024-05-31 11:00:00|11337|11332|11329.5|11324.5|11340|11335|11329.5|11324.5|138
1717153500000|2024-05-31 11:05:00|11329|11324|11311.5|11306.5|11330|11325|11311.5|11306.5|221
1717153800000|2024-05-31 11:10:00|11311|11306|11320.5|11315.5|11321|11316|11310.5|11305.5|54
1717154100000|2024-05-31 11:15:00|11320|11315|11320.5|11315.5|11321.5|11316.5|11315.5|11310.5|49
1717154400000|2024-05-31 11:20:00|11320|11315|11321.5|11316.5|11323.5|11318.5|11315.5|11310.5|33
1717154700000|2024-05-31 11:25:00|11321|11316|11321.5|11316.5|11323.5|11318.5|11315|11310|35
1717155000000|2024-05-31 11:30:00|11322|11317|11330|11325|11331|11326|11321.5|11316.5|42
1717155300000|2024-05-31 11:35:00|11329.5|11324.5|11328|11323|11330.5|11325.5|11324|11319|28
1717155600000|2024-05-31 11:40:00|11327.8|11322.8|11322.8|11317.8|11328.8|11323.8|11319.8|11314.8|25
1717155900000|2024-05-31 11:45:00|11323.3|11318.3|11320.3|11315.3|11325.3|11320.3|11319.3|11314.3|21
1717156200000|2024-05-31 11:50:00|11319.8|11314.8|11317.3|11312.3|11321.8|11316.8|11314.8|11309.8|41
1717156500000|2024-05-31 11:55:00|11316.8|11311.8|11319.3|11314.3|11322.3|11317.3|11316.3|11311.3|24
1717156800000|2024-05-31 12:00:00|11319.8|11314.8|11325.8|11320.8|11326.3|11321.3|11319.3|11314.3|75
1717157100000|2024-05-31 12:05:00|11324.3|11319.3|11327.3|11322.3|11329.3|11324.3|11322.3|11317.3|31
1717157400000|2024-05-31 12:10:00|11326.8|11321.8|11327.3|11322.3|11329.3|11324.3|11325.3|11320.3|31
1717157700000|2024-05-31 12:15:00|11327.8|11322.8|11318.3|11313.3|11328.8|11323.8|11318.3|11313.3|50
1717158000000|2024-05-31 12:20:00|11317.8|11312.8|11323.3|11318.3|11325.8|11320.8|11317.3|11312.3|38
1717158300000|2024-05-31 12:25:00|11322.8|11317.8|11321.3|11316.3|11325.8|11320.8|11318.3|11313.3|37
1717158600000|2024-05-31 12:30:00|11320.3|11315.3|11351.3|11346.3|11351.8|11346.8|11319.3|11314.3|255
1717158900000|2024-05-31 12:35:00|11351.8|11346.8|11352.3|11347.3|11358.3|11353.3|11344.8|11339.8|58
1717159200000|2024-05-31 12:40:00|11351.8|11346.8|11347.3|11342.3|11356.3|11351.3|11346.8|11341.8|42
1717159500000|2024-05-31 12:45:00|11346.8|11341.8|11347.3|11342.3|11349.8|11344.8|11342.3|11337.3|54
1717159800000|2024-05-31 12:50:00|11346.8|11341.8|11344.8|11339.8|11348.8|11343.8|11340.3|11335.3|27
1717160100000|2024-05-31 12:55:00|11344.3|11339.3|11342.3|11337.3|11347.3|11342.3|11339.3|11334.3|33
1717160400000|2024-05-31 13:00:00|11341.8|11336.8|11338.3|11333.3|11346.3|11341.3|11336.8|11331.8|38
1717160700000|2024-05-31 13:05:00|11337.8|11332.8|11327.8|11322.8|11340.3|11335.3|11324.8|11319.8|29
1717161000000|2024-05-31 13:10:00|11327.3|11322.3|11342.3|11337.3|11342.3|11337.3|11325.3|11320.3|36
1717161300000|2024-05-31 13:15:00|11341.8|11336.8|11330.3|11325.3|11341.8|11336.8|11323.3|11318.3|40
1717161600000|2024-05-31 13:20:00|11329.8|11324.8|11329.3|11324.3|11331.8|11326.8|11325.3|11320.3|51
1717161900000|2024-05-31 13:25:00|11329.8|11324.8|11320.8|11315.8|11330.3|11325.3|11317.3|11312.3|67
1717162200000|2024-05-31 13:30:00|11320.3|11315.3|11321.3|11316.3|11323.8|11318.8|11312.3|11307.3|70
1717162500000|2024-05-31 13:35:00|11320.8|11315.8|11334.8|11329.8|11337.8|11332.8|11320.8|11315.8|63
1717162800000|2024-05-31 13:40:00|11334.3|11329.3|11335.8|11330.8|11337.3|11332.3|11331.3|11326.3|53
1717163100000|2024-05-31 13:45:00|11336.8|11331.8|11322.3|11317.3|11341.3|11336.3|11321.3|11316.3|115
1717163400000|2024-05-31 13:50:00|11322.8|11317.8|11324.3|11319.3|11329.3|11324.3|11321.8|11316.8|59
1717163700000|2024-05-31 13:55:00|11324.8|11319.8|11318.8|11313.8|11328.3|11323.3|11318.3|11313.3|47
1717164000000|2024-05-31 14:00:00|11320.3|11315.3|11321.8|11316.8|11326.3|11321.3|11314.8|11309.8|60
1717164300000|2024-05-31 14:05:00|11321.3|11316.3|11319.3|11314.3|11324.8|11319.8|11317.3|11312.3|33
1717164600000|2024-05-31 14:10:00|11321.2|11316.2|11307.2|11302.2|11324.2|11319.2|11306.7|11301.7|62
1717164900000|2024-05-31 14:15:00|11307.7|11302.7|11302.2|11297.2|11312.2|11307.2|11300.7|11295.7|87
1717165200000|2024-05-31 14:20:00|11301.7|11296.7|11289.7|11284.7|11305.7|11300.7|11289.2|11284.2|101
1717165500000|2024-05-31 14:25:00|11290.2|11285.2|11286.2|11281.2|11297.2|11292.2|11281.7|11276.7|168
1717165800000|2024-05-31 14:30:00|11286.7|11281.7|11288.7|11283.7|11289.7|11284.7|11279.2|11274.2|108
1717166100000|2024-05-31 14:35:00|11289.2|11284.2|11298.2|11293.2|11298.7|11293.7|11284.7|11279.7|102
1717166400000|2024-05-31 14:40:00|11299.2|11294.2|11297.2|11292.2|11300.2|11295.2|11292.2|11287.2|134
1717166700000|2024-05-31 14:45:00|11296.7|11291.7|11302.2|11297.2|11308.2|11303.2|11296.7|11291.7|87
1717167000000|2024-05-31 14:50:00|11302.7|11297.7|11300.7|11295.7|11304.2|11299.2|11291.7|11286.7|129
1717167300000|2024-05-31 14:55:00|11302.7|11297.7|11306.2|11301.2|11311.2|11306.2|11301.7|11296.7|111
1717167600000|2024-05-31 15:00:00|11307.2|11302.2|11308.2|11303.2|11309.2|11304.2|11301.7|11296.7|103
1717167900000|2024-05-31 15:05:00|11308.7|11303.7|11311.2|11306.2|11312.7|11307.7|11306.2|11301.2|113
1717168200000|2024-05-31 15:10:00|11311.7|11306.7|11321.2|11316.2|11321.2|11316.2|11310.2|11305.2|97
1717168500000|2024-05-31 15:15:00|11320.7|11315.7|11317.2|11312.2|11322.2|11317.2|11314.7|11309.7|104
1717168800000|2024-05-31 15:20:00|11316.7|11311.7|11318.2|11313.2|11320.2|11315.2|11314.2|11309.2|124
1717169100000|2024-05-31 15:25:00|11317.7|11312.7|11315.2|11310.2|11318.2|11313.2|11311.7|11306.7|456
1717169400000|2024-05-31 15:30:00|11316.2|11309.2|11325.2|11318.2|11325.2|11319.2|11306.2|11300.2|747
1717169700000|2024-05-31 15:35:00|11323.2|11317.2|11326.2|11319.2|11336.2|11329.2|11322.2|11315.2|264
1717170000000|2024-05-31 15:40:00|11327.2|11320.2|11324.2|11318.2|11329.2|11322.2|11323.2|11317.2|27
1717170300000|2024-05-31 15:45:00|11325.2|11319.2|11324.2|11317.2|11327.2|11320.2|11323.2|11317.2|45
1717170600000|2024-05-31 15:50:00|11325.2|11318.2|11322.2|11315.2|11327.2|11319.2|11322.2|11315.2|9
1717170900000|2024-05-31 15:55:00|11321.2|11316.2|11324.2|11317.2|11324.2|11317.2|11320.2|11314.2|23
1717171200000|2024-05-31 16:00:00|11325.2|11318.2|11322.2|11315.2|11327.2|11320.2|11320.2|11314.2|32
1717171500000|2024-05-31 16:05:00|11321.2|11314.2|11320.2|11314.2|11322.2|11315.2|11318.2|11312.2|27
1717171800000|2024-05-31 16:10:00|11319.2|11313.2|11317.2|11310.2|11320.2|11313.2|11316.2|11310.2|18
1717172100000|2024-05-31 16:15:00|11318.2|11311.2|11317.2|11310.2|11319.2|11312.2|11315.2|11309.2|18
1717172400000|2024-05-31 16:20:00|11316.2|11309.2|11316.2|11310.2|11317.2|11310.2|11314.2|11308.2|9
1717172700000|2024-05-31 16:25:00|11317.2|11309.2|11319.2|11312.2|11320.2|11313.2|11316.2|11308.2|8
1717173000000|2024-05-31 16:30:00|11320.2|11313.2|11319.2|11312.2|11323.2|11315.2|11318.2|11312.2|22
1717173300000|2024-05-31 16:35:00|11318.2|11311.2|11319.2|11313.2|11319.2|11313.2|11315.2|11308.2|20
1717173600000|2024-05-31 16:40:00|11321.2|11314.2|11320.2|11313.2|11321.2|11315.2|11318.2|11311.2|11
1717173900000|2024-05-31 16:45:00|11319.2|11312.2|11319.2|11311.2|11321.2|11314.2|11317.2|11310.2|1
1717174200000|2024-05-31 16:50:00|11318.2|11312.2|11320.2|11313.2|11323.2|11316.2|11317.2|11309.2|13
1717174500000|2024-05-31 16:55:00|11322.2|11314.2|11321.2|11313.2|11322.2|11314.2|11319.2|11312.2|8
1717174800000|2024-05-31 17:00:00|11322.2|11314.2|11322.2|11314.2|11324.2|11317.2|11321.2|11313.2|7
1717175100000|2024-05-31 17:05:00|11321.2|11313.2|11328.2|11320.2|11329.2|11322.2|11321.2|11313.2|0
1717175400000|2024-05-31 17:10:00|11327.2|11321.2|11331.2|11324.2|11331.2|11324.2|11327.2|11320.2|6
1717175700000|2024-05-31 17:15:00|11330.2|11322.2|11332.2|11324.2|11334.2|11327.2|11330.2|11322.2|1
1717176000000|2024-05-31 17:20:00|11331.2|11325.2|11334.2|11326.2|11334.2|11326.2|11330.2|11322.2|1
1717176300000|2024-05-31 17:25:00|11336.2|11327.2|11336.2|11329.2|11339.2|11332.2|11335.2|11326.2|6
1717176600000|2024-05-31 17:30:00|11337.2|11330.2|11334.2|11327.2|11339.2|11331.2|11334.2|11326.2|1
1717176900000|2024-05-31 17:35:00|11335.2|11328.2|11329.2|11322.2|11335.2|11328.2|11329.2|11322.2|1
1717177200000|2024-05-31 17:40:00|11330.2|11323.2|11334.2|11327.2|11334.2|11327.2|11330.2|11323.2|5
1717177500000|2024-05-31 17:45:00|11333.2|11326.2|11337.2|11329.2|11337.2|11330.2|11333.2|11325.2|1
1717177800000|2024-05-31 17:50:00|11336.2|11328.2|11330.2|11322.2|11339.2|11331.2|11330.2|11322.2|6
1717178100000|2024-05-31 17:55:00|11332.2|11323.2|11335.3|11323.3|11341.7|11329.7|11331.2|11323.2|8
1717178400000|2024-05-31 18:00:00|11337|11325|11336.9|11324.9|11338.8|11326.8|11335.2|11323.2|0
1717178700000|2024-05-31 18:05:00|11337|11325|11338.8|11326.8|11340.6|11328.6|11336.9|11324.9|0
1717179000000|2024-05-31 18:10:00|11340.5|11328.5|11340.6|11328.6|11344.3|11332.3|11338.7|11326.7|0
1717179300000|2024-05-31 18:15:00|11341.5|11329.5|11346.1|11334.1|11347.9|11335.9|11341.5|11329.5|0
1717179600000|2024-05-31 18:20:00|11346|11334|11344.3|11332.3|11346.1|11334.1|11342.5|11330.5|0
1717179900000|2024-05-31 18:25:00|11344.2|11332.2|11340.5|11328.5|11344.3|11332.3|11338.8|11326.8|0
1717180200000|2024-05-31 18:30:00|11342.3|11330.3|11338.7|11326.7|11342.3|11330.3|11336.9|11324.9|0
1717180500000|2024-05-31 18:35:00|11340.5|11328.5|11342.4|11330.4|11344.2|11332.2|11338.7|11326.7|0
1717180800000|2024-05-31 18:40:00|11340.6|11328.6|11349.8|11337.8|11349.8|11337.8|11340.6|11328.6|0
1717181100000|2024-05-31 18:45:00|11349.4|11337.4|11345.8|11333.8|11349.5|11337.5|11344|11332|0
1717181400000|2024-05-31 18:50:00|11345.7|11333.7|11342.1|11330.1|11345.8|11333.8|11340.2|11328.2|0
1717181700000|2024-05-31 18:55:00|11342|11330|11347.6|11335.6|11349.4|11337.4|11342|11330|0
1717182000000|2024-05-31 19:00:00|11347.5|11335.5|11345.8|11333.8|11347.6|11335.6|11342.1|11330.1|0
1717182300000|2024-05-31 19:05:00|11347.6|11335.6|11351.3|11339.3|11351.4|11339.4|11345.8|11333.8|0
1717182600000|2024-05-31 19:10:00|11349.5|11337.5|11355|11343|11355|11343|11349.5|11337.5|0
1717182900000|2024-05-31 19:15:00|11353.2|11341.2|11353.2|11341.2|11355|11343|11351.3|11339.3|0
1717183200000|2024-05-31 19:20:00|11353.3|11341.3|11356.9|11344.9|11357|11345|11353.2|11341.2|0
1717183500000|2024-05-31 19:25:00|11357|11345|11349.8|11337.8|11358.8|11346.8|11349.8|11337.8|0
1717183800000|2024-05-31 19:30:00|11349.7|11337.7|11351.6|11339.6|11353.5|11341.5|11347.9|11335.9|0
1717184100000|2024-05-31 19:35:00|11351.7|11339.7|11353.5|11341.5|11355.2|11343.2|11351.6|11339.6|0
1717184400000|2024-05-31 19:40:00|11355.3|11343.3|11362.8|11350.8|11364.6|11352.6|11355.3|11343.3|0
1717184700000|2024-05-31 19:45:00|11363.7|11351.7|11370.3|11358.3|11370.3|11358.3|11362.8|11350.8|0
1717185000000|2024-05-31 19:50:00|11370.4|11358.4|11385|11373|11387|11375|11368.6|11356.6|0
1717185300000|2024-05-31 19:55:00|11385.1|11373.1|11389.4|11377.4|11391.4|11379.4|11383.3|11371.3|0
1717185600000|2024-05-31 20:00:00|11389.5|11377.5|11401.3|11389.3|11407|11395|11379.7|11367.7|0
1717185900000|2024-05-31 20:05:00|11400.4|11388.4|11385.3|11373.3|11400.4|11388.4|11384|11372|0
1717186200000|2024-05-31 20:10:00|11384.9|11372.9|11390.9|11378.9|11391.5|11379.5|11384.9|11372.9|0
1717186500000|2024-05-31 20:15:00|11390.2|11378.2|11390.9|11378.9|11390.9|11378.9|11388.4|11376.4|0
1717186800000|2024-05-31 20:20:00|11391.5|11379.5|11394|11382|11397.5|11385.5|11391.5|11379.5|0
1717187100000|2024-05-31 20:25:00|11393.5|11381.5|11391.3|11379.3|11393.5|11381.5|11388.2|11376.2|0
1717187400000|2024-05-31 20:30:00|11391.1|11379.1|11390|11378|11391.3|11379.3|11386.6|11374.6|0
1717187700000|2024-05-31 20:35:00|11389.5|11377.5|11392.9|11380.9|11393.5|11381.5|11389.5|11377.5|0
1717188000000|2024-05-31 20:40:00|11393.5|11381.5|11397.6|11385.6|11398.2|11386.2|11392.2|11380.2|0
1717188300000|2024-05-31 20:45:00|11397.3|11385.3|11392.2|11380.2|11397.3|11385.3|11391.3|11379.3|0
1717188600000|2024-05-31 20:50:00|11391.6|11379.6|11391.6|11379.6|11393.8|11381.8|11391.3|11379.3|0
1717188900000|2024-05-31 20:55:00|11392.1|11380.1|11389.8|11377.8|11392.1|11380.1|11388.7|11376.7|0
1717189200000|2024-05-31 21:00:00|11400|11388|11400|11388|11400|11388|11400|11388|0
1717365600000|2024-06-02 22:00:00|11403.1|11391.1|11388.5|11376.5|11403.4|11391.4|11388.5|11376.5|0
1717365900000|2024-06-02 22:05:00|11387.8|11375.8|11387.7|11375.7|11388.9|11376.9|11384.7|11372.7|0
1717366200000|2024-06-02 22:10:00|11388.2|11376.2|11391.8|11379.8|11391.8|11379.8|11386.7|11374.7|0
1717366500000|2024-06-02 22:15:00|11391.9|11379.9|11399.9|11387.9|11400.4|11388.4|11391.9|11379.9|0
1717366800000|2024-06-02 22:20:00|11400.1|11388.1|11398.5|11386.5|11400.1|11388.1|11396.3|11384.3|0
1717367100000|2024-06-02 22:25:00|11398.2|11386.2|11397.3|11385.3|11402|11390|11397.3|11385.3|0
1717367400000|2024-06-02 22:30:00|11397.2|11385.2|11395.7|11383.7|11397.8|11385.8|11393.4|11381.4|0
1717367700000|2024-06-02 22:35:00|11395.2|11383.2|11393.2|11381.2|11395.7|11383.7|11392.3|11380.3|0
1717368000000|2024-06-02 22:40:00|11392.7|11380.7|11391.4|11379.4|11393.2|11381.2|11391|11379|0
1717368300000|2024-06-02 22:45:00|11391|11379|11392.7|11380.7|11393.2|11381.2|11391|11379|0
1717368600000|2024-06-02 22:50:00|11393.2|11381.2|11392.3|11380.3|11394.5|11382.5|11391.4|11379.4|0
1717368900000|2024-06-02 22:55:00|11392|11380|11393.2|11381.2|11394.1|11382.1|11392|11380|0
1717369200000|2024-06-02 23:00:00|11392.7|11380.7|11395.8|11383.8|11396.1|11384.1|11392|11380|0
1717369500000|2024-06-02 23:05:00|11396.7|11384.7|11394.5|11382.5|11398.9|11386.9|11393.4|11381.4|0
1717369800000|2024-06-02 23:10:00|11394.3|11382.3|11394.9|11382.9|11395|11383|11392.7|11380.7|0
1717370100000|2024-06-02 23:15:00|11395|11383|11394.7|11382.7|11395.4|11383.4|11393.6|11381.6|0
1717370400000|2024-06-02 23:20:00|11394.9|11382.9|11399.6|11387.6|11400.1|11388.1|11394.5|11382.5|0
1717370700000|2024-06-02 23:25:00|11400.1|11388.1|11400.9|11388.9|11402.3|11390.3|11399.2|11387.2|0
1717371000000|2024-06-02 23:30:00|11401.4|11389.4|11400.1|11388.1|11401.8|11389.8|11399.2|11387.2|0
1717371300000|2024-06-02 23:35:00|11399.6|11387.6|11400.5|11388.5|11400.5|11388.5|11399.2|11387.2|0
1717371600000|2024-06-02 23:40:00|11400.9|11388.9|11399.2|11387.2|11400.9|11388.9|11398.3|11386.3|0
1717371900000|2024-06-02 23:45:00|11398.9|11386.9|11398.9|11386.9|11400.5|11388.5|11398|11386|0
1717372200000|2024-06-02 23:50:00|11398.8|11386.8|11400.9|11388.9|11404|11392|11397.6|11385.6|0
1717372500000|2024-06-02 23:55:00|11401.8|11389.8|11404.6|11392.6|11405.8|11393.8|11401.6|11389.6|0
1717365600000|2024-06-02 22:00:00|11403.1|11391.1|11388.5|11376.5|11403.4|11391.4|11388.5|11376.5|0
1717365900000|2024-06-02 22:05:00|11387.8|11375.8|11387.7|11375.7|11388.9|11376.9|11384.7|11372.7|0
1717366200000|2024-06-02 22:10:00|11388.2|11376.2|11391.8|11379.8|11391.8|11379.8|11386.7|11374.7|0
1717366500000|2024-06-02 22:15:00|11391.9|11379.9|11399.9|11387.9|11400.4|11388.4|11391.9|11379.9|0
1717366800000|2024-06-02 22:20:00|11400.1|11388.1|11398.5|11386.5|11400.1|11388.1|11396.3|11384.3|0
1717367100000|2024-06-02 22:25:00|11398.2|11386.2|11397.3|11385.3|11402|11390|11397.3|11385.3|0
1717367400000|2024-06-02 22:30:00|11397.2|11385.2|11395.7|11383.7|11397.8|11385.8|11393.4|11381.4|0
1717367700000|2024-06-02 22:35:00|11395.2|11383.2|11393.2|11381.2|11395.7|11383.7|11392.3|11380.3|0
1717368000000|2024-06-02 22:40:00|11392.7|11380.7|11391.4|11379.4|11393.2|11381.2|11391|11379|0
1717368300000|2024-06-02 22:45:00|11391|11379|11392.7|11380.7|11393.2|11381.2|11391|11379|0
1717368600000|2024-06-02 22:50:00|11393.2|11381.2|11392.3|11380.3|11394.5|11382.5|11391.4|11379.4|0
1717368900000|2024-06-02 22:55:00|11392|11380|11393.2|11381.2|11394.1|11382.1|11392|11380|0
1717369200000|2024-06-02 23:00:00|11392.7|11380.7|11395.8|11383.8|11396.1|11384.1|11392|11380|0
1717369500000|2024-06-02 23:05:00|11396.7|11384.7|11394.5|11382.5|11398.9|11386.9|11393.4|11381.4|0
1717369800000|2024-06-02 23:10:00|11394.3|11382.3|11394.9|11382.9|11395|11383|11392.7|11380.7|0
1717370100000|2024-06-02 23:15:00|11395|11383|11394.7|11382.7|11395.4|11383.4|11393.6|11381.6|0
1717370400000|2024-06-02 23:20:00|11394.9|11382.9|11399.6|11387.6|11400.1|11388.1|11394.5|11382.5|0
1717370700000|2024-06-02 23:25:00|11400.1|11388.1|11400.9|11388.9|11402.3|11390.3|11399.2|11387.2|0
1717371000000|2024-06-02 23:30:00|11401.4|11389.4|11400.1|11388.1|11401.8|11389.8|11399.2|11387.2|0
1717371300000|2024-06-02 23:35:00|11399.6|11387.6|11400.5|11388.5|11400.5|11388.5|11399.2|11387.2|0
1717371600000|2024-06-02 23:40:00|11400.9|11388.9|11399.2|11387.2|11400.9|11388.9|11398.3|11386.3|0
1717371900000|2024-06-02 23:45:00|11398.9|11386.9|11398.9|11386.9|11400.5|11388.5|11398|11386|0
1717372200000|2024-06-02 23:50:00|11398.8|11386.8|11400.9|11388.9|11404|11392|11397.6|11385.6|0
1717372500000|2024-06-02 23:55:00|11401.8|11389.8|11404.6|11392.6|11405.8|11393.8|11401.6|11389.6|0
1717372800000|2024-06-03 00:00:00|11404.4|11392.4|11410.7|11398.7|11411|11399|11404.1|11392.1|0
1717373100000|2024-06-03 00:05:00|11410.9|11398.9|11412.5|11400.5|11412.8|11400.8|11409.8|11397.8|0
1717373400000|2024-06-03 00:10:00|11412.3|11400.3|11417.3|11405.3|11418.6|11406.6|11410.3|11398.3|0
1717373700000|2024-06-03 00:15:00|11417.5|11405.5|11412.4|11400.4|11417.8|11405.8|11400|11388|0
1717374000000|2024-06-03 00:20:00|11414.1|11402.1|11417.7|11405.7|11419.5|11407.5|11414.1|11402.1|0
1717374300000|2024-06-03 00:25:00|11419.5|11407.5|11419.5|11407.5|11419.5|11407.5|11417.8|11405.8|0
1717374600000|2024-06-03 00:30:00|11420.4|11408.4|11419.5|11407.5|11421.3|11409.3|11419.5|11407.5|0
1717374900000|2024-06-03 00:35:00|11419.4|11407.4|11417.7|11405.7|11419.4|11407.4|11415.9|11403.9|0
1717375200000|2024-06-03 00:40:00|11416.8|11404.8|11415.8|11403.8|11417.7|11405.7|11415.8|11403.8|0
1717375500000|2024-06-03 00:45:00|11417.6|11405.6|11417.6|11405.6|11419.4|11407.4|11417.6|11405.6|0
1717375800000|2024-06-03 00:50:00|11419.4|11407.4|11419.4|11407.4|11419.4|11407.4|11419.4|11407.4|0
1717376100000|2024-06-03 00:55:00|11420.3|11408.3|11419.4|11407.4|11420.3|11408.3|11419.4|11407.4|0
1717376400000|2024-06-03 01:00:00|11420.3|11408.3|11419.4|11407.4|11421.2|11409.2|11419.4|11407.4|0
1717376700000|2024-06-03 01:05:00|11420.3|11408.3|11419.4|11407.4|11421.2|11409.2|11419.3|11407.3|0
1717377000000|2024-06-03 01:10:00|11419.3|11407.3|11419.3|11407.3|11419.4|11407.4|11419.3|11407.3|0
1717377300000|2024-06-03 01:15:00|11421.1|11409.1|11419.3|11407.3|11421.1|11409.1|11419.3|11407.3|0
1717377600000|2024-06-03 01:20:00|11419.2|11407.2|11419.2|11407.2|11419.2|11407.2|11419.2|11407.2|0
1717377900000|2024-06-03 01:25:00|11419.1|11407.1|11419.2|11407.2|11419.2|11407.2|11419.1|11407.1|0
1717378200000|2024-06-03 01:30:00|11421|11409|11419.1|11407.1|11421|11409|11419.1|11407.1|0
1717378500000|2024-06-03 01:35:00|11419.2|11407.2|11417.4|11405.4|11421|11409|11417.4|11405.4|0
1717378800000|2024-06-03 01:40:00|11419.2|11407.2|11421|11409|11421.1|11409.1|11419.2|11407.2|0
1717379100000|2024-06-03 01:45:00|11421.1|11409.1|11419.2|11407.2|11421.1|11409.1|11419.2|11407.2|0
1717379400000|2024-06-03 01:50:00|11419.3|11407.3|11419.2|11407.2|11419.3|11407.3|11417.5|11405.5|0
1717380000000|2024-06-03 02:00:00|11421|11409|11419.3|11407.3|11421|11409|11419.2|11407.2|0
1717380300000|2024-06-03 02:05:00|11421|11409|11419.3|11407.3|11421.1|11409.1|11419.3|11407.3|0
1717380600000|2024-06-03 02:10:00|11421.1|11409.1|11421.1|11409.1|11421.1|11409.1|11419.3|11407.3|0
1717380900000|2024-06-03 02:15:00|11421.2|11409.2|11421.1|11409.1|11421.2|11409.2|11421.1|11409.1|0
1717381200000|2024-06-03 02:20:00|11419.4|11407.4|11421.1|11409.1|11421.2|11409.2|11419.4|11407.4|0
1717381500000|2024-06-03 02:25:00|11421.2|11409.2|11421.1|11409.1|11421.2|11409.2|11421.1|11409.1|0
1717381800000|2024-06-03 02:30:00|11419.4|11407.4|11421.1|11409.1|11421.1|11409.1|11419.3|11407.3|0
1717382100000|2024-06-03 02:35:00|11419.3|11407.3|11419.4|11407.4|11421.1|11409.1|11419.3|11407.3|0
1717383600000|2024-06-03 03:00:00|11420.4|11408.4|11422.2|11410.2|11422.2|11410.2|11420.4|11408.4|0
1717383900000|2024-06-03 03:05:00|11425.8|11413.8|11427.6|11415.6|11427.6|11415.6|11425.7|11413.7|0
1717384200000|2024-06-03 03:10:00|11425.9|11413.9|11425.9|11413.9|11427.6|11415.6|11425.9|11413.9|0
1717384500000|2024-06-03 03:15:00|11427.6|11415.6|11423.8|11411.8|11427.6|11415.6|11423.8|11411.8|0
1717384800000|2024-06-03 03:20:00|11422|11410|11423.8|11411.8|11423.8|11411.8|11422|11410|0
1717385100000|2024-06-03 03:25:00|11422|11410|11422|11410|11422|11410|11422|11410|0
1717385400000|2024-06-03 03:30:00|11421.1|11409.1|11420.2|11408.2|11422|11410|11420.2|11408.2|0
1717385700000|2024-06-03 03:35:00|11422|11410|11422|11410|11422.1|11410.1|11420.2|11408.2|0
1717386000000|2024-06-03 03:40:00|11422.1|11410.1|11420.3|11408.3|11422.1|11410.1|11418.5|11406.5|0
1717386300000|2024-06-03 03:45:00|11422|11410|11420.3|11408.3|11422.1|11410.1|11420.3|11408.3|0
1717386600000|2024-06-03 03:50:00|11422.1|11410.1|11420.3|11408.3|11422.1|11410.1|11420.3|11408.3|0
1717386900000|2024-06-03 03:55:00|11422|11410|11420.3|11408.3|11422|11410|11418.5|11406.5|0
1717387200000|2024-06-03 04:00:00|11421.2|11409.2|11420.3|11408.3|11421.2|11409.2|11420.3|11408.3|0
1717387500000|2024-06-03 04:05:00|11421.2|11409.2|11422.1|11410.1|11422.1|11410.1|11421.2|11409.2|0
1717388100000|2024-06-03 04:15:00|11422.3|11410.3|11422.2|11410.2|11422.3|11410.3|11422.2|11410.2|0
1717388400000|2024-06-03 04:20:00|11422.3|11410.3|11424.1|11412.1|11424.1|11412.1|11422.2|11410.2|0
1717388700000|2024-06-03 04:25:00|11425.8|11413.8|11424.1|11412.1|11425.9|11413.9|11424.1|11412.1|0
1717389000000|2024-06-03 04:30:00|11425.8|11413.8|11434.7|11422.7|11434.7|11422.7|11425.8|11413.8|0
1717389300000|2024-06-03 04:35:00|11435.7|11423.7|11436.5|11424.5|11438.2|11426.2|11434|11422|0
1717389600000|2024-06-03 04:40:00|11436.4|11424.4|11436.4|11424.4|11436.5|11424.5|11436.4|11424.4|0
1717389900000|2024-06-03 04:45:00|11436.5|11424.5|11439.1|11427.1|11440|11428|11436.5|11424.5|0
1717390200000|2024-06-03 04:50:00|11438.3|11426.3|11440|11428|11440|11428|11437.3|11425.3|0
1717390500000|2024-06-03 04:55:00|11438.2|11426.2|11438.2|11426.2|11440|11428|11436.4|11424.4|0
1717390800000|2024-06-03 05:00:00|11436.4|11424.4|11436.4|11424.4|11440|11428|11436.4|11424.4|0
1717391100000|2024-06-03 05:05:00|11438.2|11426.2|11436.4|11424.4|11438.2|11426.2|11436.4|11424.4|0
1717391400000|2024-06-03 05:10:00|11438.2|11426.2|11438.2|11426.2|11438.2|11426.2|11436.4|11424.4|0
1717391700000|2024-06-03 05:15:00|11440|11428|11440|11428|11440|11428|11439.9|11427.9|0
1717392000000|2024-06-03 05:20:00|11440.1|11428.1|11436.6|11424.6|11440.1|11428.1|11436.6|11424.6|0
1717392300000|2024-06-03 05:25:00|11436.5|11424.5|11434.7|11422.7|11436.5|11424.5|11434.7|11422.7|0
1717392600000|2024-06-03 05:30:00|11434.8|11422.8|11436.2|11424.2|11438.3|11426.3|11434.8|11422.8|0
1717392900000|2024-06-03 05:35:00|11434.4|11422.4|11434.4|11422.4|11434.4|11422.4|11434.4|11422.4|0
1717393200000|2024-06-03 05:40:00|11434.3|11422.3|11422.8|11410.8|11434.3|11422.3|11422.8|11410.8|0
1717393500000|2024-06-03 05:45:00|11421|11409|11418.8|11406.8|11422.8|11410.8|11418.7|11406.7|0
1717393800000|2024-06-03 05:50:00|11419.7|11407.7|11422.4|11410.4|11424.2|11412.2|11419.7|11407.7|0
1717394100000|2024-06-03 05:55:00|11424.2|11412.2|11422.4|11410.4|11424.2|11412.2|11422.4|11410.4|0
1717394400000|2024-06-03 06:00:00|11424.1|11412.1|11430.2|11425.2|11438.7|11433.7|11408.2|11403.2|50
1717394700000|2024-06-03 06:05:00|11430.7|11425.7|11437.2|11432.2|11438.7|11433.7|11430.2|11425.2|10
1717395000000|2024-06-03 06:10:00|11438.2|11433.2|11420.2|11415.2|11438.2|11433.2|11418.2|11413.2|26
1717395300000|2024-06-03 06:15:00|11419.7|11414.7|11423.7|11418.7|11424.7|11419.7|11419.2|11414.2|6
1717395600000|2024-06-03 06:20:00|11420.2|11415.2|11424.2|11419.2|11424.2|11419.2|11413.2|11408.2|14
1717395900000|2024-06-03 06:25:00|11423.2|11418.2|11423.2|11418.2|11427.7|11422.7|11422.2|11417.2|14
1717396200000|2024-06-03 06:30:00|11421.2|11416.2|11423.2|11418.2|11428.2|11423.2|11416.2|11411.2|36
1717396500000|2024-06-03 06:35:00|11424.7|11419.7|11425.7|11420.7|11427.2|11422.2|11422.7|11417.7|24
1717396800000|2024-06-03 06:40:00|11426.2|11421.2|11410.2|11405.2|11427.7|11422.7|11409.7|11404.7|33
1717397100000|2024-06-03 06:45:00|11411.2|11406.2|11417.7|11412.7|11418.7|11413.7|11410.7|11405.7|12
1717397400000|2024-06-03 06:50:00|11417.2|11412.2|11412.2|11407.2|11417.2|11412.2|11411.7|11406.7|22
1717397700000|2024-06-03 06:55:00|11412.7|11407.7|11399.7|11394.7|11412.7|11407.7|11395.7|11390.7|58
1717398000000|2024-06-03 07:00:00|11398.7|11393.7|11420.7|11415.7|11433.2|11428.2|11398.7|11393.7|501
1717398300000|2024-06-03 07:05:00|11421.7|11416.7|11424.7|11419.7|11429.2|11424.2|11414.7|11409.7|223
1717398600000|2024-06-03 07:10:00|11425.2|11420.2|11420.2|11415.2|11432.2|11427.2|11420.2|11415.2|269
1717398900000|2024-06-03 07:15:00|11420.7|11415.7|11417.7|11412.7|11428.7|11423.7|11414.2|11409.2|174
1717399200000|2024-06-03 07:20:00|11418.2|11413.2|11404.7|11399.7|11418.7|11413.7|11402.7|11397.7|122
1717399500000|2024-06-03 07:25:00|11404.2|11399.2|11397.2|11392.2|11407.7|11402.7|11397.2|11392.2|63
1717399800000|2024-06-03 07:30:00|11397.7|11392.7|11400.7|11395.7|11411.2|11406.2|11397.7|11392.7|121
1717400100000|2024-06-03 07:35:00|11401.2|11396.2|11399.2|11394.2|11407.2|11402.2|11397.2|11392.2|76
1717400400000|2024-06-03 07:40:00|11398.9|11393.9|11390.9|11385.9|11398.9|11393.9|11389.4|11384.4|69
1717400700000|2024-06-03 07:45:00|11392.9|11387.9|11390.4|11385.4|11396.9|11391.9|11387.9|11382.9|87
1717401000000|2024-06-03 07:50:00|11390.9|11385.9|11388.9|11383.9|11396.9|11391.9|11386.9|11381.9|60
1717401300000|2024-06-03 07:55:00|11388.4|11383.4|11382.4|11377.4|11391.4|11386.4|11381.9|11376.9|64
1717401600000|2024-06-03 08:00:00|11382.9|11377.9|11396.9|11391.9|11396.9|11391.9|11378.9|11373.9|92
1717401900000|2024-06-03 08:05:00|11396.4|11391.4|11400.9|11395.9|11401.9|11396.9|11390.4|11385.4|127
1717402200000|2024-06-03 08:10:00|11401.4|11396.4|11406.4|11401.4|11409.4|11404.4|11401.4|11396.4|57
1717402500000|2024-06-03 08:15:00|11406.9|11401.9|11400.9|11395.9|11409.9|11404.9|11400.4|11395.4|82
1717402800000|2024-06-03 08:20:00|11401.4|11396.4|11391.4|11386.4|11404.9|11399.9|11390.4|11385.4|109
1717403100000|2024-06-03 08:25:00|11391.9|11386.9|11402.9|11397.9|11402.9|11397.9|11391.4|11386.4|49
1717403400000|2024-06-03 08:30:00|11402.4|11397.4|11417.9|11412.9|11418.4|11413.4|11402.4|11397.4|47
1717403700000|2024-06-03 08:35:00|11418.4|11413.4|11421.9|11416.9|11422.4|11417.4|11414.9|11409.9|48
1717404000000|2024-06-03 08:40:00|11422.4|11417.4|11412.9|11407.9|11425.9|11420.9|11412.9|11407.9|45
1717404300000|2024-06-03 08:45:00|11412.4|11407.4|11415.9|11410.9|11415.9|11410.9|11407.9|11402.9|22
1717404600000|2024-06-03 08:50:00|11416.4|11411.4|11415.9|11410.9|11419.9|11414.9|11413.9|11408.9|38
1717404900000|2024-06-03 08:55:00|11416.4|11411.4|11410.9|11405.9|11418.9|11413.9|11410.9|11405.9|32
1717405200000|2024-06-03 09:00:00|11413.9|11408.9|11407.9|11402.9|11413.9|11408.9|11404.4|11399.4|26
1717405500000|2024-06-03 09:05:00|11408.4|11403.4|11405.9|11400.9|11413.4|11408.4|11405.9|11400.9|41
1717405800000|2024-06-03 09:10:00|11406.4|11401.4|11400.4|11395.4|11409.9|11404.9|11399.4|11394.4|49
1717406100000|2024-06-03 09:15:00|11400.9|11395.9|11398.4|11393.4|11402.4|11397.4|11393.9|11388.9|51
1717406400000|2024-06-03 09:20:00|11398.9|11393.9|11395.9|11390.9|11398.9|11393.9|11388.9|11383.9|37
1717406700000|2024-06-03 09:25:00|11396.4|11391.4|11390.4|11385.4|11399.4|11394.4|11390.4|11385.4|30
1717407000000|2024-06-03 09:30:00|11389.9|11384.9|11389.9|11384.9|11391.9|11386.9|11384.9|11379.9|39
1717407300000|2024-06-03 09:35:00|11389.4|11384.4|11395.4|11390.4|11395.9|11390.9|11387.9|11382.9|20
1717407600000|2024-06-03 09:40:00|11394.9|11389.9|11390.9|11385.9|11394.9|11389.9|11387.9|11382.9|19
1717407900000|2024-06-03 09:45:00|11390.4|11385.4|11386.9|11381.9|11395.9|11390.9|11382.4|11377.4|30
1717408200000|2024-06-03 09:50:00|11386.4|11381.4|11401.9|11396.9|11401.9|11396.9|11385.9|11380.9|24
1717408500000|2024-06-03 09:55:00|11401.4|11396.4|11402.9|11397.9|11404.4|11399.4|11396.9|11391.9|51
1717408800000|2024-06-03 10:00:00|11403.4|11398.4|11403.9|11398.9|11409.4|11404.4|11401.9|11396.9|59
1717409100000|2024-06-03 10:05:00|11404.4|11399.4|11408.4|11403.4|11410.9|11405.9|11401.9|11396.9|38
1717409400000|2024-06-03 10:10:00|11408.9|11403.9|11413.9|11408.9|11416.4|11411.4|11406.4|11401.4|62
1717409700000|2024-06-03 10:15:00|11413.4|11408.4|11410.9|11405.9|11414.9|11409.9|11410.4|11405.4|15
1717410000000|2024-06-03 10:20:00|11410.4|11405.4|11413.4|11408.4|11416.9|11411.9|11410.4|11405.4|47
1717410300000|2024-06-03 10:25:00|11412.9|11407.9|11411.9|11406.9|11415.4|11410.4|11410.4|11405.4|23
1717410600000|2024-06-03 10:30:00|11411.4|11406.4|11405.9|11400.9|11413.9|11408.9|11403.9|11398.9|33
1717410900000|2024-06-03 10:35:00|11405.4|11400.4|11399.9|11394.9|11405.4|11400.4|11398.9|11393.9|64
1717411200000|2024-06-03 10:40:00|11399.4|11394.4|11396.4|11391.4|11400.9|11395.9|11394.9|11389.9|73
1717411500000|2024-06-03 10:45:00|11396.9|11391.9|11400.9|11395.9|11402.9|11397.9|11396.9|11391.9|54
1717411800000|2024-06-03 10:50:00|11401.4|11396.4|11402.9|11397.9|11403.9|11398.9|11398.4|11393.4|38
1717412100000|2024-06-03 10:55:00|11402.4|11397.4|11395.4|11390.4|11405.9|11400.9|11395.4|11390.4|35
1717412400000|2024-06-03 11:00:00|11395.9|11390.9|11406.4|11401.4|11410.4|11405.4|11395.9|11390.9|63
1717412700000|2024-06-03 11:05:00|11405.9|11400.9|11403.9|11398.9|11406.4|11401.4|11400.9|11395.9|23
1717413000000|2024-06-03 11:10:00|11404.4|11399.4|11407.4|11402.4|11408.9|11403.9|11404.4|11399.4|23
1717413300000|2024-06-03 11:15:00|11406.9|11401.9|11405.9|11400.9|11410.4|11405.4|11403.9|11398.9|30
1717413600000|2024-06-03 11:20:00|11405.4|11400.4|11401.4|11396.4|11405.4|11400.4|11399.9|11394.9|37
1717413900000|2024-06-03 11:25:00|11401.9|11396.9|11392.4|11387.4|11401.9|11396.9|11391.4|11386.4|31
1717414200000|2024-06-03 11:30:00|11391.9|11386.9|11399.9|11394.9|11401.9|11396.9|11391.9|11386.9|26
1717414500000|2024-06-03 11:35:00|11400.4|11395.4|11402.4|11397.4|11402.4|11397.4|11392.4|11387.4|20
1717414800000|2024-06-03 11:40:00|11402.5|11397.5|11399.5|11394.5|11405|11400|11399|11394|25
1717415100000|2024-06-03 11:45:00|11400|11395|11402|11397|11402.5|11397.5|11396|11391|14
1717415400000|2024-06-03 11:50:00|11401.5|11396.5|11397|11392|11401.5|11396.5|11395|11390|16
1717415700000|2024-06-03 11:55:00|11396.5|11391.5|11402|11397|11403|11398|11395.5|11390.5|19
1717416000000|2024-06-03 12:00:00|11401.5|11396.5|11400.5|11395.5|11403|11398|11397|11392|42
1717416300000|2024-06-03 12:05:00|11401|11396|11402|11397|11405|11400|11399.5|11394.5|39
1717416600000|2024-06-03 12:10:00|11401.5|11396.5|11400|11395|11403|11398|11398|11393|55
1717416900000|2024-06-03 12:15:00|11400.5|11395.5|11391|11386|11402|11397|11390.5|11385.5|98
1717417200000|2024-06-03 12:20:00|11391.5|11386.5|11388.5|11383.5|11394.5|11389.5|11385.5|11380.5|126
1717417500000|2024-06-03 12:25:00|11387.5|11382.5|11388|11383|11389.5|11384.5|11385|11380|30
1717417800000|2024-06-03 12:30:00|11387.5|11382.5|11389|11384|11391|11386|11384.5|11379.5|54
1717418100000|2024-06-03 12:35:00|11388.5|11383.5|11399|11394|11399|11394|11388.5|11383.5|48
1717418400000|2024-06-03 12:40:00|11398.5|11393.5|11398.5|11393.5|11402|11397|11397|11392|44
1717418700000|2024-06-03 12:45:00|11398|11393|11406|11401|11406|11401|11397.5|11392.5|27
1717419000000|2024-06-03 12:50:00|11406.5|11401.5|11411|11406|11411.5|11406.5|11405|11400|49
1717419300000|2024-06-03 12:55:00|11411.5|11406.5|11407|11402|11414.5|11409.5|11406.5|11401.5|87
1717419600000|2024-06-03 13:00:00|11407.5|11402.5|11394|11389|11408|11403|11393.5|11388.5|45
1717419900000|2024-06-03 13:05:00|11394.5|11389.5|11395|11390|11396|11391|11390.5|11385.5|23
1717420200000|2024-06-03 13:10:00|11395.5|11390.5|11393|11388|11401|11396|11392|11387|36
1717420500000|2024-06-03 13:15:00|11392.5|11387.5|11396|11391|11400.5|11395.5|11392.5|11387.5|15
1717420800000|2024-06-03 13:20:00|11395.5|11390.5|11405|11400|11405|11400|11392|11387|34
1717421100000|2024-06-03 13:25:00|11404.5|11399.5|11416|11411|11419|11414|11404.5|11399.5|110
1717421400000|2024-06-03 13:30:00|11415.5|11410.5|11425.5|11420.5|11425.5|11420.5|11407.5|11402.5|217
1717421700000|2024-06-03 13:35:00|11425|11420|11443.5|11438.5|11443.5|11438.5|11424.5|11419.5|478
1717422000000|2024-06-03 13:40:00|11443|11438|11444|11439|11457|11452|11440.5|11435.5|300
1717422300000|2024-06-03 13:45:00|11444.5|11439.5|11431.5|11426.5|11444.5|11439.5|11430|11425|203
1717422600000|2024-06-03 13:50:00|11431|11426|11409|11404|11432|11427|11407.5|11402.5|120
1717422900000|2024-06-03 13:55:00|11410|11405|11416|11411|11416|11411|11400.5|11395.5|107
1717423200000|2024-06-03 14:00:00|11417|11412|11429.5|11424.5|11438.5|11433.5|11412.5|11407.5|232
1717423500000|2024-06-03 14:05:00|11430|11425|11418.5|11413.5|11436.5|11431.5|11416|11411|123
1717423800000|2024-06-03 14:10:00|11417.8|11412.8|11420.3|11415.3|11426.8|11421.8|11416.8|11411.8|107
1717424100000|2024-06-03 14:15:00|11420.8|11415.8|11427.3|11422.3|11428.3|11423.3|11419.8|11414.8|125
1717424400000|2024-06-03 14:20:00|11426.8|11421.8|11429.3|11424.3|11435.3|11430.3|11421.8|11416.8|114
1717424700000|2024-06-03 14:25:00|11429.8|11424.8|11436.3|11431.3|11437.3|11432.3|11428.8|11423.8|104
1717425000000|2024-06-03 14:30:00|11435.8|11430.8|11421.3|11416.3|11436.8|11431.8|11419.8|11414.8|67
1717425300000|2024-06-03 14:35:00|11421.8|11416.8|11420.8|11415.8|11422.3|11417.3|11411.3|11406.3|80
1717425600000|2024-06-03 14:40:00|11420.3|11415.3|11426.3|11421.3|11428.8|11423.8|11417.3|11412.3|74
1717425900000|2024-06-03 14:45:00|11425.8|11420.8|11407.3|11402.3|11425.8|11420.8|11405.3|11400.3|69
1717426200000|2024-06-03 14:50:00|11407.8|11402.8|11406.8|11401.8|11409.3|11404.3|11398.8|11393.8|70
1717426500000|2024-06-03 14:55:00|11407.3|11402.3|11401.8|11396.8|11407.3|11402.3|11398.8|11393.8|69
1717426800000|2024-06-03 15:00:00|11401.3|11396.3|11391.3|11386.3|11401.3|11396.3|11389.3|11384.3|82
1717427100000|2024-06-03 15:05:00|11391.8|11386.8|11400.3|11395.3|11400.3|11395.3|11386.3|11381.3|71
1717427400000|2024-06-03 15:10:00|11400.8|11395.8|11398.3|11393.3|11403.3|11398.3|11391.8|11386.8|122
1717427700000|2024-06-03 15:15:00|11397.8|11392.8|11402.8|11397.8|11402.8|11397.8|11392.8|11387.8|149
1717428000000|2024-06-03 15:20:00|11403.8|11398.8|11408.8|11403.8|11409.8|11404.8|11402.8|11397.8|177
1717428300000|2024-06-03 15:25:00|11408.3|11403.3|11414.3|11409.3|11415.3|11410.3|11406.3|11401.3|439
1717428600000|2024-06-03 15:30:00|11415.3|11408.3|11400.3|11393.3|11415.3|11408.3|11397.3|11391.3|472
1717428900000|2024-06-03 15:35:00|11401.3|11394.3|11401.3|11394.3|11411.3|11405.3|11401.3|11393.3|194
1717429200000|2024-06-03 15:40:00|11400.3|11393.3|11398.3|11391.3|11402.3|11396.3|11392.3|11386.3|48
1717429500000|2024-06-03 15:45:00|11397.3|11392.3|11396.3|11389.3|11400.3|11394.3|11392.3|11385.3|36
1717429800000|2024-06-03 15:50:00|11395.3|11390.3|11402.3|11396.3|11404.3|11397.3|11394.3|11387.3|18
1717430100000|2024-06-03 15:55:00|11401.3|11395.3|11399.3|11392.3|11402.3|11395.3|11397.3|11390.3|24
1717430400000|2024-06-03 16:00:00|11400.3|11393.3|11397.3|11391.3|11402.3|11395.3|11395.3|11387.3|24
1717430700000|2024-06-03 16:05:00|11396.3|11390.3|11393.3|11386.3|11398.3|11390.3|11389.3|11381.3|28
1717431000000|2024-06-03 16:10:00|11394.3|11387.3|11372.3|11365.3|11399.3|11392.3|11371.3|11364.3|82
1717431300000|2024-06-03 16:15:00|11373.3|11366.3|11374.3|11368.3|11382.3|11376.3|11373.3|11366.3|36
1717431600000|2024-06-03 16:20:00|11375.3|11367.3|11369.3|11362.3|11376.3|11369.3|11366.3|11359.3|23
1717431900000|2024-06-03 16:25:00|11368.3|11361.3|11370.3|11363.3|11371.3|11363.3|11364.3|11358.3|47
1717432200000|2024-06-03 16:30:00|11369.3|11361.3|11362.3|11355.3|11371.3|11364.3|11360.3|11353.3|19
1717432500000|2024-06-03 16:35:00|11361.3|11356.3|11372.3|11365.3|11373.3|11365.3|11360.3|11353.3|20
1717432800000|2024-06-03 16:40:00|11373.3|11366.3|11367.3|11359.3|11373.3|11366.3|11365.3|11358.3|8
1717433100000|2024-06-03 16:45:00|11366.3|11358.3|11373.3|11366.3|11376.3|11368.3|11365.3|11358.3|7
1717433400000|2024-06-03 16:50:00|11372.3|11364.3|11370.3|11363.3|11372.3|11365.3|11362.3|11355.3|11
1717433700000|2024-06-03 16:55:00|11371.3|11364.3|11372.3|11364.3|11375.3|11368.3|11370.3|11363.3|14
1717434000000|2024-06-03 17:00:00|11371.3|11363.3|11364.3|11357.3|11371.3|11363.3|11364.3|11357.3|2
1717434300000|2024-06-03 17:05:00|11365.3|11356.3|11364.3|11357.3|11371.3|11364.3|11363.3|11356.3|2
1717434600000|2024-06-03 17:10:00|11363.3|11355.3|11364.3|11357.3|11365.3|11358.3|11356.3|11349.3|21
1717434900000|2024-06-03 17:15:00|11365.3|11358.3|11372.3|11364.3|11372.3|11366.3|11364.3|11357.3|6
1717435200000|2024-06-03 17:20:00|11371.3|11365.3|11363.3|11355.3|11375.3|11368.3|11361.3|11354.3|54
1717435500000|2024-06-03 17:25:00|11362.3|11356.3|11371.3|11363.3|11373.3|11365.3|11362.3|11356.3|5
1717435800000|2024-06-03 17:30:00|11370.3|11364.3|11372.3|11364.3|11375.3|11367.3|11370.3|11363.3|6
1717436100000|2024-06-03 17:35:00|11371.3|11363.3|11374.3|11366.3|11378.3|11371.3|11368.3|11360.3|10
1717436400000|2024-06-03 17:40:00|11373.3|11365.3|11376.3|11369.3|11378.3|11371.3|11371.3|11364.3|14
1717436700000|2024-06-03 17:45:00|11377.3|11370.3|11372.3|11365.3|11377.3|11370.3|11372.3|11365.3|18
1717437000000|2024-06-03 17:50:00|11371.3|11364.3|11371.3|11362.3|11373.3|11365.3|11368.3|11361.3|12
1717437300000|2024-06-03 17:55:00|11370.3|11361.3|11370.1|11358.1|11375.3|11365.3|11365.3|11356.3|9
1717437600000|2024-06-03 18:00:00|11370.2|11358.2|11373.9|11361.9|11373.9|11361.9|11369.2|11357.2|0
1717437900000|2024-06-03 18:05:00|11373.8|11361.8|11374.7|11362.7|11378.4|11366.4|11372|11360|0
1717438200000|2024-06-03 18:10:00|11374.8|11362.8|11365.5|11353.5|11376.6|11364.6|11365.5|11353.5|0
1717438500000|2024-06-03 18:15:00|11365.6|11353.6|11372.8|11360.8|11374.6|11362.6|11365.5|11353.5|0
1717438800000|2024-06-03 18:20:00|11374.6|11362.6|11377.5|11365.5|11380.2|11368.2|11374.6|11362.6|0
1717439100000|2024-06-03 18:25:00|11376.6|11364.6|11372.8|11360.8|11380.2|11368.2|11372.8|11360.8|0
1717439400000|2024-06-03 18:30:00|11372.9|11360.9|11374.7|11362.7|11376.6|11364.6|11372.9|11360.9|0
1717439700000|2024-06-03 18:35:00|11374.8|11362.8|11378.4|11366.4|11378.4|11366.4|11372.9|11360.9|0
1717440000000|2024-06-03 18:40:00|11377.5|11365.5|11374.9|11362.9|11382.2|11370.2|11374.9|11362.9|0
1717440300000|2024-06-03 18:45:00|11373.9|11361.9|11377.6|11365.6|11377.6|11365.6|11373.9|11361.9|0
1717440600000|2024-06-03 18:50:00|11375.8|11363.8|11370.3|11358.3|11377.6|11365.6|11368.4|11356.4|0
1717440900000|2024-06-03 18:55:00|11371.2|11359.2|11374|11362|11374|11362|11368.5|11356.5|0
1717441200000|2024-06-03 19:00:00|11376.7|11364.7|11376.8|11364.8|11380.4|11368.4|11374.8|11362.8|0
1717441500000|2024-06-03 19:05:00|11378.6|11366.6|11375|11363|11378.6|11366.6|11373.1|11361.1|0
1717441800000|2024-06-03 19:10:00|11374.9|11362.9|11378.6|11366.6|11380.5|11368.5|11373.1|11361.1|0
1717442100000|2024-06-03 19:15:00|11378.5|11366.5|11380.4|11368.4|11380.4|11368.4|11376.8|11364.8|0
1717442400000|2024-06-03 19:20:00|11380.5|11368.5|11382.5|11370.5|11384.3|11372.3|11378.8|11366.8|0
1717442700000|2024-06-03 19:25:00|11382.4|11370.4|11380.6|11368.6|11384.3|11372.3|11380.6|11368.6|0
1717443000000|2024-06-03 19:30:00|11380.7|11368.7|11384.3|11372.3|11384.3|11372.3|11376.9|11364.9|0
1717443300000|2024-06-03 19:35:00|11384.2|11372.2|11378.8|11366.8|11384.2|11372.2|11377|11365|0
1717443600000|2024-06-03 19:40:00|11378.9|11366.9|11380.6|11368.6|11382.6|11370.6|11377|11365|0
1717443900000|2024-06-03 19:45:00|11380.7|11368.7|11386.2|11374.2|11386.2|11374.2|11380.7|11368.7|0
1717444200000|2024-06-03 19:50:00|11386.1|11374.1|11388|11376|11389.9|11377.9|11384.3|11372.3|0
1717444500000|2024-06-03 19:55:00|11388.1|11376.1|11390.5|11378.5|11391.9|11379.9|11384.6|11372.6|0
1717444800000|2024-06-03 20:00:00|11392.1|11380.1|11391.1|11379.1|11394.6|11382.6|11388.6|11376.6|0
1717445100000|2024-06-03 20:05:00|11390.8|11378.8|11392.8|11380.8|11394.6|11382.6|11389.5|11377.5|0
1717445400000|2024-06-03 20:10:00|11393.3|11381.3|11400.4|11388.4|11400.8|11388.8|11393.3|11381.3|0
1717445700000|2024-06-03 20:15:00|11400.5|11388.5|11404.6|11392.6|11405.5|11393.5|11399.9|11387.9|0
1717446000000|2024-06-03 20:20:00|11404.3|11392.3|11405.5|11393.5|11405.9|11393.9|11403.9|11391.9|0
1717446300000|2024-06-03 20:25:00|11400.4|11388.4|11398.3|11386.3|11400.8|11388.8|11397.9|11385.9|0
1717446600000|2024-06-03 20:30:00|11398.8|11386.8|11398.8|11386.8|11399.5|11387.5|11398.3|11386.3|0
1717446900000|2024-06-03 20:35:00|11399|11387|11398.3|11386.3|11399.2|11387.2|11397.5|11385.5|0
1717447200000|2024-06-03 20:40:00|11398.8|11386.8|11397.9|11385.9|11398.8|11386.8|11397.5|11385.5|0
1717447500000|2024-06-03 20:45:00|11397.5|11385.5|11396.1|11384.1|11397.5|11385.5|11396.1|11384.1|0
1717447800000|2024-06-03 20:50:00|11396.6|11384.6|11395.7|11383.7|11397|11385|11395.7|11383.7|0
1717448100000|2024-06-03 20:55:00|11395.3|11383.3|11395.3|11383.3|11396.1|11384.1|11394.6|11382.6|0
1717448400000|2024-06-03 21:00:00|11395.4|11383.4|11395.2|11383.2|11395.9|11383.9|11394.4|11382.4|0
1717448700000|2024-06-03 21:05:00|11395.3|11383.3|11394.8|11382.8|11395.3|11383.3|11394.1|11382.1|0
1717449000000|2024-06-03 21:10:00|11394.6|11382.6|11394.3|11382.3|11394.6|11382.6|11393.7|11381.7|0
1717449300000|2024-06-03 21:15:00|11394.2|11382.2|11394.3|11382.3|11394.3|11382.3|11393.9|11381.9|0
1717449600000|2024-06-03 21:20:00|11394.2|11382.2|11394.3|11382.3|11394.3|11382.3|11394.1|11382.1|0
1717449900000|2024-06-03 21:25:00|11394.2|11382.2|11393.7|11381.7|11394.2|11382.2|11392.8|11380.8|0
1717450200000|2024-06-03 21:30:00|11394.1|11382.1|11393.7|11381.7|11394.1|11382.1|11393.7|11381.7|0
1717450500000|2024-06-03 21:35:00|11393.5|11381.5|11394.6|11382.6|11394.6|11382.6|11393.5|11381.5|0
1717450800000|2024-06-03 21:40:00|11394.4|11382.4|11395.2|11383.2|11395.7|11383.7|11394.4|11382.4|0
1717451100000|2024-06-03 21:45:00|11395|11383|11394.1|11382.1|11395|11383|11394.1|11382.1|0
1717451400000|2024-06-03 21:50:00|11394.8|11382.8|11395|11383|11395|11383|11394.4|11382.4|0
1717451700000|2024-06-03 21:55:00|11394.8|11382.8|11394.8|11382.8|11394.8|11382.8|11394.6|11382.6|0
1717452000000|2024-06-03 22:00:00|11394.3|11382.3|11392.8|11380.8|11395.7|11383.7|11392.8|11380.8|0
1717452300000|2024-06-03 22:05:00|11393.2|11381.2|11393.5|11381.5|11394.1|11382.1|11391.9|11379.9|0
1717452600000|2024-06-03 22:10:00|11394.1|11382.1|11393.3|11381.3|11394.1|11382.1|11393.3|11381.3|0
1717452900000|2024-06-03 22:15:00|11393.4|11381.4|11392.6|11380.6|11393.9|11381.9|11392.1|11380.1|0
1717453200000|2024-06-03 22:20:00|11392.1|11380.1|11395.2|11383.2|11395.2|11383.2|11392.1|11380.1|0
1717453500000|2024-06-03 22:25:00|11395.1|11383.1|11395.2|11383.2|11395.2|11383.2|11394.2|11382.2|0
1717453800000|2024-06-03 22:30:00|11395.5|11383.5|11397.3|11385.3|11397.7|11385.7|11395.2|11383.2|0
1717454100000|2024-06-03 22:35:00|11396.8|11384.8|11397.7|11385.7|11397.7|11385.7|11396.8|11384.8|0
1717454400000|2024-06-03 22:40:00|11397.3|11385.3|11395.2|11383.2|11397.3|11385.3|11394.2|11382.2|0
1717454700000|2024-06-03 22:45:00|11395.5|11383.5|11395.5|11383.5|11395.9|11383.9|11394.6|11382.6|0
1717455000000|2024-06-03 22:50:00|11395.7|11383.7|11395.2|11383.2|11395.9|11383.9|11394.2|11382.2|0
1717455300000|2024-06-03 22:55:00|11395.5|11383.5|11394.6|11382.6|11395.9|11383.9|11394.6|11382.6|0
1717455600000|2024-06-03 23:00:00|11394.2|11382.2|11395.2|11383.2|11395.9|11383.9|11394.2|11382.2|0
1717455900000|2024-06-03 23:05:00|11395.5|11383.5|11395.5|11383.5|11396.4|11384.4|11395.2|11383.2|0
1717456200000|2024-06-03 23:10:00|11395.9|11383.9|11395.2|11383.2|11395.9|11383.9|11395.2|11383.2|0
1717456500000|2024-06-03 23:15:00|11395.3|11383.3|11395.5|11383.5|11396.4|11384.4|11394.6|11382.6|0
1717456800000|2024-06-03 23:20:00|11395.9|11383.9|11395.5|11383.5|11396.4|11384.4|11394.6|11382.6|0
1717457100000|2024-06-03 23:25:00|11394.6|11382.6|11394.2|11382.2|11394.6|11382.6|11393.9|11381.9|0
1717457400000|2024-06-03 23:30:00|11393.9|11381.9|11393.9|11381.9|11394.2|11382.2|11393.9|11381.9|0
1717457700000|2024-06-03 23:35:00|11394.2|11382.2|11393.3|11381.3|11394.2|11382.2|11393.3|11381.3|0
1717458000000|2024-06-03 23:40:00|11393|11381|11391.2|11379.2|11393|11381|11390.4|11378.4|0
1717458300000|2024-06-03 23:45:00|11391.1|11379.1|11390.4|11378.4|11391.2|11379.2|11389.9|11377.9|0
1717458600000|2024-06-03 23:50:00|11389.9|11377.9|11389.5|11377.5|11391.7|11379.7|11389.1|11377.1|0
1717458900000|2024-06-03 23:55:00|11389.1|11377.1|11389.1|11377.1|11389.5|11377.5|11388.2|11376.2|0
1717459200000|2024-06-04 00:00:00|11389.2|11377.2|11393|11381|11393.9|11381.9|11389.2|11377.2|0
1717459500000|2024-06-04 00:05:00|11392.6|11380.6|11398.1|11386.1|11398.1|11386.1|11391.7|11379.7|0
1717459800000|2024-06-04 00:10:00|11397.8|11385.8|11398.7|11386.7|11398.7|11386.7|11397.4|11385.4|0
1717460100000|2024-06-04 00:15:00|11399|11387|11391.5|11379.5|11399.4|11387.4|11391.4|11379.4|0
1717460400000|2024-06-04 00:20:00|11393.2|11381.2|11395.1|11383.1|11395.1|11383.1|11389.7|11377.7|0
1717460700000|2024-06-04 00:25:00|11395|11383|11395.1|11383.1|11395.1|11383.1|11391.5|11379.5|0
1717461000000|2024-06-04 00:30:00|11395|11383|11396.9|11384.9|11396.9|11384.9|11393.3|11381.3|0
1717461300000|2024-06-04 00:35:00|11398.7|11386.7|11396.9|11384.9|11398.7|11386.7|11396.9|11384.9|0
1717461600000|2024-06-04 00:40:00|11395.1|11383.1|11396.9|11384.9|11398.7|11386.7|11395.1|11383.1|0
1717461900000|2024-06-04 00:45:00|11396.8|11384.8|11396.8|11384.8|11396.8|11384.8|11395|11383|0
1717462200000|2024-06-04 00:50:00|11395|11383|11398.6|11386.6|11398.6|11386.6|11395|11383|0
1717462500000|2024-06-04 00:55:00|11396.8|11384.8|11398.6|11386.6|11398.6|11386.6|11395|11383|0
1717462800000|2024-06-04 01:00:00|11396.8|11384.8|11396.8|11384.8|11398.6|11386.6|11395|11383|0
1717463100000|2024-06-04 01:05:00|11395|11383|11393.2|11381.2|11395|11383|11391.4|11379.4|0
1717463400000|2024-06-04 01:10:00|11391.4|11379.4|11393.2|11381.2|11393.2|11381.2|11391.4|11379.4|0
1717463700000|2024-06-04 01:15:00|11391.4|11379.4|11393.2|11381.2|11393.2|11381.2|11391.4|11379.4|0
1717464000000|2024-06-04 01:20:00|11393.1|11381.1|11393.1|11381.1|11393.2|11381.2|11391.4|11379.4|0
1717464300000|2024-06-04 01:25:00|11393.2|11381.2|11393.2|11381.2|11393.2|11381.2|11392.3|11380.3|0
1717464600000|2024-06-04 01:30:00|11395|11383|11391.4|11379.4|11395|11383|11391.4|11379.4|0
1717464900000|2024-06-04 01:35:00|11393.1|11381.1|11396.7|11384.7|11396.7|11384.7|11391.4|11379.4|0
1717465200000|2024-06-04 01:40:00|11395|11383|11398.6|11386.6|11398.6|11386.6|11395|11383|0
1717465500000|2024-06-04 01:45:00|11396.8|11384.8|11396.8|11384.8|11398.6|11386.6|11396.8|11384.8|0
1717465800000|2024-06-04 01:50:00|11398.6|11386.6|11398.6|11386.6|11398.6|11386.6|11396.8|11384.8|0
1717466100000|2024-06-04 01:55:00|11400.3|11388.3|11396.8|11384.8|11400.4|11388.4|11396.8|11384.8|0
1717466400000|2024-06-04 02:00:00|11396.7|11384.7|11394.9|11382.9|11396.7|11384.7|11393.1|11381.1|0
1717466700000|2024-06-04 02:05:00|11396.7|11384.7|11398.5|11386.5|11398.5|11386.5|11394.9|11382.9|0
1717467000000|2024-06-04 02:10:00|11396.7|11384.7|11396.7|11384.7|11398.5|11386.5|11396.7|11384.7|0
1717467300000|2024-06-04 02:15:00|11394.9|11382.9|11394.9|11382.9|11396.7|11384.7|11394.9|11382.9|0
1717467600000|2024-06-04 02:20:00|11395.8|11383.8|11396.7|11384.7|11396.7|11384.7|11394.9|11382.9|0
1717467900000|2024-06-04 02:25:00|11398.5|11386.5|11396.7|11384.7|11398.5|11386.5|11396.7|11384.7|0
1717468200000|2024-06-04 02:30:00|11396.6|11384.6|11396.7|11384.7|11398.5|11386.5|11394.9|11382.9|0
1717468500000|2024-06-04 02:35:00|11394.9|11382.9|11396.7|11384.7|11396.7|11384.7|11394.9|11382.9|0
1717468800000|2024-06-04 02:40:00|11398.5|11386.5|11398.5|11386.5|11398.5|11386.5|11398.5|11386.5|0
1717469100000|2024-06-04 02:45:00|11397.6|11385.6|11398.5|11386.5|11398.5|11386.5|11396.7|11384.7|0
1717469400000|2024-06-04 02:50:00|11397.6|11385.6|11396.7|11384.7|11398.5|11386.5|11396.7|11384.7|0
1717469700000|2024-06-04 02:55:00|11394.9|11382.9|11396.7|11384.7|11396.7|11384.7|11394.9|11382.9|0
1717470000000|2024-06-04 03:00:00|11394.9|11382.9|11394.9|11382.9|11396.7|11384.7|11394|11382|0
1717470300000|2024-06-04 03:05:00|11394|11382|11396.7|11384.7|11396.7|11384.7|11393.1|11381.1|0
1717470600000|2024-06-04 03:10:00|11395.8|11383.8|11396.7|11384.7|11396.7|11384.7|11394.9|11382.9|0
1717470900000|2024-06-04 03:15:00|11394.9|11382.9|11393.1|11381.1|11396.7|11384.7|11393.1|11381.1|0
1717471200000|2024-06-04 03:20:00|11392.2|11380.2|11393.1|11381.1|11394|11382|11392.2|11380.2|0
1717471500000|2024-06-04 03:25:00|11391.3|11379.3|11389.5|11377.5|11391.3|11379.3|11387.7|11375.7|0
1717471800000|2024-06-04 03:30:00|11391.3|11379.3|11393.1|11381.1|11394.9|11382.9|11391.3|11379.3|0
1717472100000|2024-06-04 03:35:00|11394.9|11382.9|11394.9|11382.9|11394.9|11382.9|11393.1|11381.1|0
1717472400000|2024-06-04 03:40:00|11394.8|11382.8|11393.1|11381.1|11394.8|11382.8|11393.1|11381.1|0
1717472700000|2024-06-04 03:45:00|11394|11382|11396.7|11384.7|11396.7|11384.7|11394|11382|0
1717473000000|2024-06-04 03:50:00|11394.9|11382.9|11394.9|11382.9|11394.9|11382.9|11393.1|11381.1|0
1717473600000|2024-06-04 04:00:00|11393.1|11381.1|11394.9|11382.9|11394.9|11382.9|11393.1|11381.1|0
1717473900000|2024-06-04 04:05:00|11393.1|11381.1|11394.9|11382.9|11396.7|11384.7|11393.1|11381.1|0
1717474500000|2024-06-04 04:15:00|11396.7|11384.7|11396.7|11384.7|11398.5|11386.5|11396.6|11384.6|0
1717474800000|2024-06-04 04:20:00|11398.4|11386.4|11398.5|11386.5|11400.2|11388.2|11398.4|11386.4|0
1717475100000|2024-06-04 04:25:00|11398.6|11386.6|11398.6|11386.6|11400.3|11388.3|11398.5|11386.5|0
1717475400000|2024-06-04 04:30:00|11400.3|11388.3|11400.4|11388.4|11400.4|11388.4|11398.6|11386.6|0
1717475700000|2024-06-04 04:35:00|11400.3|11388.3|11400.4|11388.4|11402.1|11390.1|11399.4|11387.4|0
1717476000000|2024-06-04 04:40:00|11400.3|11388.3|11400.3|11388.3|11400.3|11388.3|11399.4|11387.4|0
1717476300000|2024-06-04 04:45:00|11398.6|11386.6|11398.5|11386.5|11398.6|11386.6|11397.6|11385.6|0
1717476600000|2024-06-04 04:50:00|11396.7|11384.7|11396.7|11384.7|11396.7|11384.7|11394.9|11382.9|0
1717476900000|2024-06-04 04:55:00|11395.8|11383.8|11394.9|11382.9|11396.7|11384.7|11394.9|11382.9|0
1717477200000|2024-06-04 05:00:00|11396.7|11384.7|11396.7|11384.7|11396.7|11384.7|11394.9|11382.9|0
1717477500000|2024-06-04 05:05:00|11394.9|11382.9|11393.2|11381.2|11394.9|11382.9|11391.4|11379.4|0
1717477800000|2024-06-04 05:10:00|11394.9|11382.9|11394.9|11382.9|11394.9|11382.9|11394.9|11382.9|0
1717478100000|2024-06-04 05:15:00|11393.1|11381.1|11396.7|11384.7|11397.6|11385.6|11393.1|11381.1|0
1717478400000|2024-06-04 05:20:00|11397.6|11385.6|11393.1|11381.1|11398.5|11386.5|11393.1|11381.1|0
1717478700000|2024-06-04 05:25:00|11391.4|11379.4|11393.1|11381.1|11393.2|11381.2|11391.4|11379.4|0
1717479000000|2024-06-04 05:30:00|11393.2|11381.2|11389.6|11377.6|11393.2|11381.2|11389.6|11377.6|0
1717479300000|2024-06-04 05:35:00|11387.8|11375.8|11387.6|11375.6|11391.4|11379.4|11386|11374|0
1717479600000|2024-06-04 05:40:00|11387.7|11375.7|11389.4|11377.4|11389.4|11377.4|11385.9|11373.9|0
1717479900000|2024-06-04 05:45:00|11391.1|11379.1|11394.7|11382.7|11394.8|11382.8|11391.1|11379.1|0
1717480200000|2024-06-04 05:50:00|11394.8|11382.8|11391.2|11379.2|11394.8|11382.8|11387.6|11375.6|0
1717480500000|2024-06-04 05:55:00|11390.3|11378.3|11393|11381|11394.8|11382.8|11390.3|11378.3|0
1717480800000|2024-06-04 06:00:00|11391.2|11379.2|11379.8|11374.8|11393|11385.3|11370.8|11365.8|20
1717481100000|2024-06-04 06:05:00|11379.3|11374.3|11373.3|11368.3|11379.8|11374.8|11373.3|11368.3|5
1717481400000|2024-06-04 06:10:00|11373.8|11368.8|11374.8|11369.8|11374.8|11369.8|11371.8|11366.8|0
1717481700000|2024-06-04 06:15:00|11374.3|11369.3|11373.3|11368.3|11375.3|11370.3|11373.3|11368.3|1
1717482000000|2024-06-04 06:20:00|11371.3|11366.3|11368.8|11363.8|11373.8|11368.8|11368.8|11363.8|6
1717482300000|2024-06-04 06:25:00|11368.3|11363.3|11363.8|11358.8|11368.3|11363.3|11363.3|11358.3|6
1717482600000|2024-06-04 06:30:00|11361.8|11356.8|11365.3|11360.3|11367.3|11362.3|11356.8|11351.8|12
1717482900000|2024-06-04 06:35:00|11364.8|11359.8|11363.8|11358.8|11365.3|11360.3|11361.3|11356.3|1
1717483200000|2024-06-04 06:40:00|11364.3|11359.3|11358.8|11353.8|11366.3|11361.3|11358.3|11353.3|7
1717483500000|2024-06-04 06:45:00|11360.8|11355.8|11367.8|11362.8|11368.3|11363.3|11360.3|11355.3|6
1717483800000|2024-06-04 06:50:00|11368.3|11363.3|11371.3|11366.3|11376.8|11371.8|11368.3|11363.3|19
1717484100000|2024-06-04 06:55:00|11370.8|11365.8|11380.3|11375.3|11382.3|11377.3|11369.8|11364.8|32
1717484400000|2024-06-04 07:00:00|11379.8|11374.8|11399.3|11394.3|11403.8|11398.8|11379.8|11374.8|720
1717484700000|2024-06-04 07:05:00|11398.3|11393.3|11361.8|11356.8|11398.3|11393.3|11356.8|11351.8|246
1717485000000|2024-06-04 07:10:00|11361.3|11356.3|11352.3|11347.3|11362.8|11357.8|11346.3|11341.3|150
1717485300000|2024-06-04 07:15:00|11352.8|11347.8|11350.3|11345.3|11358.8|11353.8|11347.8|11342.8|167
1717485600000|2024-06-04 07:20:00|11349.8|11344.8|11345.3|11340.3|11351.3|11346.3|11339.8|11334.8|164
1717485900000|2024-06-04 07:25:00|11347.3|11342.3|11351.3|11346.3|11358.8|11353.8|11346.8|11341.8|156
1717486200000|2024-06-04 07:30:00|11351.8|11346.8|11353.3|11348.3|11357.3|11352.3|11346.3|11341.3|88
1717486500000|2024-06-04 07:35:00|11353.8|11348.8|11359.3|11354.3|11359.3|11354.3|11348.8|11343.8|72
1717486800000|2024-06-04 07:40:00|11359.8|11354.8|11362.8|11357.8|11362.8|11357.8|11357.3|11352.3|54
1717487100000|2024-06-04 07:45:00|11362.3|11357.3|11361.8|11356.8|11366.3|11361.3|11358.3|11353.3|74
1717487400000|2024-06-04 07:50:00|11362.3|11357.3|11350.8|11345.8|11364.8|11359.8|11348.8|11343.8|70
1717487700000|2024-06-04 07:55:00|11350.3|11345.3|11345.3|11340.3|11350.3|11345.3|11340.8|11335.8|66
1717488000000|2024-06-04 08:00:00|11345.8|11340.8|11325.8|11320.8|11346.3|11341.3|11316.8|11311.8|139
1717488300000|2024-06-04 08:05:00|11325.3|11320.3|11303.8|11298.8|11330.8|11325.8|11303.8|11298.8|178
1717488600000|2024-06-04 08:10:00|11303.3|11298.3|11280.8|11275.8|11303.8|11298.8|11278.8|11273.8|235
1717488900000|2024-06-04 08:15:00|11281.3|11276.3|11258.8|11253.8|11285.3|11280.3|11256.8|11251.8|277
1717489200000|2024-06-04 08:20:00|11259.3|11254.3|11253.8|11248.8|11268.8|11263.8|11250.3|11245.3|351
1717489500000|2024-06-04 08:25:00|11253.3|11248.3|11253.3|11248.3|11256.8|11251.8|11246.8|11241.8|184
1717489800000|2024-06-04 08:30:00|11252.8|11247.8|11243.8|11238.8|11262.3|11257.3|11243.8|11238.8|125
1717490100000|2024-06-04 08:35:00|11243.3|11238.3|11260.3|11255.3|11261.8|11256.8|11238.8|11233.8|132
1717490400000|2024-06-04 08:40:00|11260.8|11255.8|11275.8|11270.8|11275.8|11270.8|11259.3|11254.3|84
1717490700000|2024-06-04 08:45:00|11275.3|11270.3|11275.8|11270.8|11280.8|11275.8|11271.8|11266.8|98
1717491000000|2024-06-04 08:50:00|11275.3|11270.3|11255.8|11250.8|11275.3|11270.3|11251.8|11246.8|90
1717491300000|2024-06-04 08:55:00|11255.3|11250.3|11259.3|11254.3|11268.8|11263.8|11251.8|11246.8|110
1717491600000|2024-06-04 09:00:00|11259.8|11254.8|11233.8|11228.8|11262.8|11257.8|11233.8|11228.8|66
1717491900000|2024-06-04 09:05:00|11234.3|11229.3|11228.8|11223.8|11239.8|11234.8|11227.8|11222.8|106
1717492200000|2024-06-04 09:10:00|11228.3|11223.3|11223.8|11218.8|11233.8|11228.8|11218.8|11213.8|151
1717492500000|2024-06-04 09:15:00|11223.3|11218.3|11224.8|11219.8|11225.3|11220.3|11214.3|11209.3|115
1717492800000|2024-06-04 09:20:00|11224.3|11219.3|11223.3|11218.3|11233.3|11228.3|11217.8|11212.8|150
1717493100000|2024-06-04 09:25:00|11222.8|11217.8|11226.8|11221.8|11233.3|11228.3|11222.8|11217.8|106
1717493400000|2024-06-04 09:30:00|11227.3|11222.3|11220.3|11215.3|11235.3|11230.3|11220.3|11215.3|73
1717493700000|2024-06-04 09:35:00|11219.8|11214.8|11236.8|11231.8|11236.8|11231.8|11219.3|11214.3|41
1717494000000|2024-06-04 09:40:00|11236.3|11231.3|11237.8|11232.8|11240.3|11235.3|11226.8|11221.8|68
1717494300000|2024-06-04 09:45:00|11237.3|11232.3|11229.8|11224.8|11239.8|11234.8|11220.8|11215.8|88
1717494600000|2024-06-04 09:50:00|11229.3|11224.3|11236.8|11231.8|11238.8|11233.8|11225.8|11220.8|130
1717494900000|2024-06-04 09:55:00|11236.3|11231.3|11240.8|11235.8|11247.8|11242.8|11235.8|11230.8|46
1717495200000|2024-06-04 10:00:00|11241.3|11236.3|11234.3|11229.3|11241.8|11236.8|11232.3|11227.3|33
1717495500000|2024-06-04 10:05:00|11233.8|11228.8|11220.8|11215.8|11234.3|11229.3|11220.8|11215.8|36
1717495800000|2024-06-04 10:10:00|11220.3|11215.3|11223.8|11218.8|11224.8|11219.8|11215.8|11210.8|46
1717496100000|2024-06-04 10:15:00|11224.3|11219.3|11228.8|11223.8|11233.8|11228.8|11224.3|11219.3|40
1717496400000|2024-06-04 10:20:00|11228.3|11223.3|11237.3|11232.3|11237.3|11232.3|11226.8|11221.8|59
1717496700000|2024-06-04 10:25:00|11237.8|11232.8|11242.8|11237.8|11247.8|11242.8|11237.3|11232.3|72
1717497000000|2024-06-04 10:30:00|11242.3|11237.3|11243.8|11238.8|11248.8|11243.8|11241.3|11236.3|39
1717497300000|2024-06-04 10:35:00|11244.3|11239.3|11247.8|11242.8|11249.3|11244.3|11244.3|11239.3|47
1717497600000|2024-06-04 10:40:00|11247.3|11242.3|11232.8|11227.8|11247.3|11242.3|11231.8|11226.8|73
1717497900000|2024-06-04 10:45:00|11231.8|11226.8|11236.8|11231.8|11243.3|11238.3|11230.8|11225.8|19
1717498200000|2024-06-04 10:50:00|11237.3|11232.3|11240.8|11235.8|11241.8|11236.8|11235.8|11230.8|27
1717498500000|2024-06-04 10:55:00|11241.3|11236.3|11246.8|11241.8|11247.8|11242.8|11239.8|11234.8|26
1717498800000|2024-06-04 11:00:00|11245.8|11240.8|11252.3|11247.3|11255.8|11250.8|11245.8|11240.8|40
1717499100000|2024-06-04 11:05:00|11251.8|11246.8|11247.8|11242.8|11252.8|11247.8|11244.8|11239.8|24
1717499400000|2024-06-04 11:10:00|11247.3|11242.3|11255.8|11250.8|11256.8|11251.8|11247.3|11242.3|33
1717499700000|2024-06-04 11:15:00|11256.3|11251.3|11264.8|11259.8|11266.8|11261.8|11253.8|11248.8|50
1717500000000|2024-06-04 11:20:00|11264.3|11259.3|11268.3|11263.3|11269.3|11264.3|11262.8|11257.8|41
1717500300000|2024-06-04 11:25:00|11268.8|11263.8|11269.8|11264.8|11274.8|11269.8|11268.8|11263.8|53
1717500600000|2024-06-04 11:30:00|11270.3|11265.3|11280.3|11275.3|11280.3|11275.3|11269.3|11264.3|103
1717500900000|2024-06-04 11:35:00|11280.8|11275.8|11289.8|11284.8|11289.8|11284.8|11279.8|11274.8|71
1717501200000|2024-06-04 11:40:00|11291.1|11286.1|11295.1|11290.1|11295.6|11290.6|11288.6|11283.6|102
1717501500000|2024-06-04 11:45:00|11294.6|11289.6|11297.1|11292.1|11299.6|11294.6|11292.6|11287.6|219
1717501800000|2024-06-04 11:50:00|11297.6|11292.6|11305.1|11300.1|11306.1|11301.1|11296.6|11291.6|95
1717502100000|2024-06-04 11:55:00|11304.6|11299.6|11301.1|11296.1|11313.1|11308.1|11301.1|11296.1|100
1717502400000|2024-06-04 12:00:00|11300.6|11295.6|11292.1|11287.1|11303.1|11298.1|11287.1|11282.1|144
1717502700000|2024-06-04 12:05:00|11291.6|11286.6|11292.1|11287.1|11295.6|11290.6|11289.1|11284.1|70
1717503000000|2024-06-04 12:10:00|11292.6|11287.6|11297.1|11292.1|11298.6|11293.6|11285.1|11280.1|41
1717503300000|2024-06-04 12:15:00|11297.6|11292.6|11297.1|11292.1|11301.6|11296.6|11289.6|11284.6|56
1717503600000|2024-06-04 12:20:00|11297.6|11292.6|11292.6|11287.6|11301.1|11296.1|11292.6|11287.6|69
1717503900000|2024-06-04 12:25:00|11293.1|11288.1|11292.1|11287.1|11299.6|11294.6|11290.6|11285.6|73
1717504200000|2024-06-04 12:30:00|11291.6|11286.6|11299.6|11294.6|11299.6|11294.6|11290.1|11285.1|47
1717504500000|2024-06-04 12:35:00|11300.6|11295.6|11297.1|11292.1|11301.1|11296.1|11297.1|11292.1|24
1717504800000|2024-06-04 12:40:00|11296.6|11291.6|11305.1|11300.1|11306.1|11301.1|11295.6|11290.6|32
1717505100000|2024-06-04 12:45:00|11304.6|11299.6|11310.6|11305.6|11313.6|11308.6|11304.6|11299.6|30
1717505400000|2024-06-04 12:50:00|11310.1|11305.1|11303.1|11298.1|11310.6|11305.6|11300.1|11295.1|35
1717505700000|2024-06-04 12:55:00|11302.6|11297.6|11310.1|11305.1|11310.6|11305.6|11297.1|11292.1|20
1717506000000|2024-06-04 13:00:00|11309.6|11304.6|11302.1|11297.1|11312.6|11307.6|11302.1|11297.1|51
1717506300000|2024-06-04 13:05:00|11302.6|11297.6|11309.6|11304.6|11312.6|11307.6|11301.1|11296.1|58
1717506600000|2024-06-04 13:10:00|11310.1|11305.1|11307.6|11302.6|11318.6|11313.6|11307.6|11302.6|62
1717506900000|2024-06-04 13:15:00|11305.6|11300.6|11305.1|11300.1|11310.1|11305.1|11302.1|11297.1|79
1717507200000|2024-06-04 13:20:00|11305.6|11300.6|11314.1|11309.1|11314.1|11309.1|11303.1|11298.1|44
1717507500000|2024-06-04 13:25:00|11314.6|11309.6|11314.6|11309.6|11325.1|11320.1|11313.6|11308.6|55
1717507800000|2024-06-04 13:30:00|11316.1|11311.1|11309.6|11304.6|11318.6|11313.6|11308.6|11303.6|57
1717508100000|2024-06-04 13:35:00|11310.1|11305.1|11316.6|11311.6|11324.1|11319.1|11307.6|11302.6|33
1717508400000|2024-06-04 13:40:00|11317.1|11312.1|11332.1|11327.1|11332.1|11327.1|11314.1|11309.1|67
1717508700000|2024-06-04 13:45:00|11332.6|11327.6|11333.1|11328.1|11337.6|11332.6|11330.1|11325.1|66
1717509000000|2024-06-04 13:50:00|11333.6|11328.6|11320.1|11315.1|11336.1|11331.1|11319.6|11314.6|94
1717509300000|2024-06-04 13:55:00|11319.6|11314.6|11329.1|11324.1|11329.1|11324.1|11319.1|11314.1|47
1717509600000|2024-06-04 14:00:00|11324.6|11319.6|11340.1|11335.1|11343.6|11338.6|11318.6|11313.6|261
1717509900000|2024-06-04 14:05:00|11339.6|11334.6|11335.6|11330.6|11352.1|11347.1|11335.1|11330.1|178
1717510200000|2024-06-04 14:10:00|11336.3|11331.3|11346.8|11341.8|11346.8|11341.8|11335.3|11330.3|53
1717510500000|2024-06-04 14:15:00|11346.3|11341.3|11347.8|11342.8|11352.8|11347.8|11340.3|11335.3|55
1717510800000|2024-06-04 14:20:00|11347.3|11342.3|11332.8|11327.8|11353.3|11348.3|11332.8|11327.8|51
1717511100000|2024-06-04 14:25:00|11333.3|11328.3|11333.8|11328.8|11337.8|11332.8|11326.8|11321.8|67
1717511400000|2024-06-04 14:30:00|11333.3|11328.3|11326.8|11321.8|11344.3|11339.3|11326.3|11321.3|151
1717511700000|2024-06-04 14:35:00|11327.3|11322.3|11325.3|11320.3|11328.3|11323.3|11312.8|11307.8|65
1717512000000|2024-06-04 14:40:00|11325.8|11320.8|11330.8|11325.8|11331.8|11326.8|11324.3|11319.3|53
1717512300000|2024-06-04 14:45:00|11331.3|11326.3|11309.8|11304.8|11331.8|11326.8|11309.8|11304.8|76
1717512600000|2024-06-04 14:50:00|11310.3|11305.3|11309.8|11304.8|11312.8|11307.8|11298.8|11293.8|59
1717512900000|2024-06-04 14:55:00|11309.3|11304.3|11301.8|11296.8|11309.3|11304.3|11294.8|11289.8|139
1717513200000|2024-06-04 15:00:00|11302.3|11297.3|11301.8|11296.8|11310.3|11305.3|11298.3|11293.3|90
1717513500000|2024-06-04 15:05:00|11302.3|11297.3|11301.8|11296.8|11310.3|11305.3|11294.8|11289.8|89
1717513800000|2024-06-04 15:10:00|11302.3|11297.3|11301.8|11296.8|11309.8|11304.8|11298.8|11293.8|106
1717514100000|2024-06-04 15:15:00|11301.3|11296.3|11308.3|11303.3|11308.8|11303.8|11300.8|11295.8|93
1717514400000|2024-06-04 15:20:00|11307.8|11302.8|11296.8|11291.8|11308.3|11303.3|11295.3|11290.3|156
1717514700000|2024-06-04 15:25:00|11297.3|11292.3|11299.8|11294.8|11301.3|11296.3|11293.3|11288.3|275
1717515000000|2024-06-04 15:30:00|11300.8|11293.8|11287.8|11280.8|11300.8|11294.8|11281.8|11274.8|503
1717515300000|2024-06-04 15:35:00|11288.8|11281.8|11288.8|11281.8|11291.8|11284.8|11276.8|11269.8|182
1717515600000|2024-06-04 15:40:00|11289.8|11282.8|11292.8|11285.8|11293.8|11286.8|11286.8|11279.8|22
1717515900000|2024-06-04 15:45:00|11293.8|11286.8|11287.8|11280.8|11296.8|11289.8|11284.8|11277.8|15
1717516200000|2024-06-04 15:50:00|11288.8|11279.8|11286.8|11279.8|11290.8|11283.8|11284.8|11278.8|19
1717516500000|2024-06-04 15:55:00|11287.8|11280.8|11279.8|11272.8|11287.8|11280.8|11278.8|11271.8|8
1717516800000|2024-06-04 16:00:00|11280.8|11271.8|11278.8|11271.8|11280.8|11272.8|11271.8|11264.8|14
1717517100000|2024-06-04 16:05:00|11277.8|11272.8|11276.8|11269.8|11280.8|11273.8|11272.8|11265.8|9
1717517400000|2024-06-04 16:10:00|11277.8|11270.8|11282.8|11275.8|11282.8|11275.8|11274.8|11267.8|3
1717517700000|2024-06-04 16:15:00|11281.8|11273.8|11279.8|11272.8|11282.8|11273.8|11277.8|11270.8|10
1717518000000|2024-06-04 16:20:00|11280.8|11273.8|11284.8|11276.8|11284.8|11277.8|11279.8|11272.8|5
1717518300000|2024-06-04 16:25:00|11283.8|11277.8|11293.8|11286.8|11294.8|11287.8|11283.8|11277.8|10
1717518600000|2024-06-04 16:30:00|11292.8|11285.8|11285.8|11279.8|11292.8|11285.8|11284.8|11277.8|23
1717518900000|2024-06-04 16:35:00|11286.8|11278.8|11287.8|11281.8|11288.8|11281.8|11282.8|11275.8|19
1717519200000|2024-06-04 16:40:00|11288.8|11280.8|11292.8|11285.8|11294.8|11286.8|11284.8|11277.8|11
1717519500000|2024-06-04 16:45:00|11293.8|11286.8|11295.8|11288.8|11299.8|11293.8|11292.8|11286.8|37
1717519800000|2024-06-04 16:50:00|11294.8|11287.8|11290.8|11283.8|11294.8|11287.8|11284.8|11278.8|14
1717520100000|2024-06-04 16:55:00|11291.8|11284.8|11292.8|11285.8|11297.8|11289.8|11290.8|11284.8|13
1717520400000|2024-06-04 17:00:00|11291.8|11284.8|11292.8|11285.8|11294.8|11286.8|11288.8|11280.8|5
1717520700000|2024-06-04 17:05:00|11293.8|11286.8|11291.8|11283.8|11293.8|11286.8|11286.8|11278.8|10
1717521000000|2024-06-04 17:10:00|11292.8|11284.8|11297.8|11290.8|11299.8|11291.8|11290.8|11283.8|17
1717521300000|2024-06-04 17:15:00|11296.8|11289.8|11300.8|11292.8|11300.8|11294.8|11296.8|11289.8|6
1717521600000|2024-06-04 17:20:00|11301.8|11293.8|11295.8|11288.8|11302.8|11295.8|11295.8|11288.8|5
1717521900000|2024-06-04 17:25:00|11294.8|11285.8|11301.8|11293.8|11303.8|11294.8|11288.8|11281.8|15
1717522200000|2024-06-04 17:30:00|11303.8|11294.8|11293.8|11285.8|11303.8|11295.8|11292.8|11284.8|5
1717522500000|2024-06-04 17:35:00|11292.8|11286.8|11294.8|11287.8|11297.8|11289.8|11292.8|11284.8|7
1717522800000|2024-06-04 17:40:00|11296.8|11288.8|11296.8|11288.8|11299.8|11291.8|11295.8|11288.8|6
1717523100000|2024-06-04 17:45:00|11297.8|11289.8|11298.8|11290.8|11300.8|11293.8|11297.8|11289.8|3
1717523400000|2024-06-04 17:50:00|11299.8|11291.8|11301.8|11294.8|11301.8|11294.8|11298.8|11290.8|3
1717523700000|2024-06-04 17:55:00|11303.8|11295.8|11300.8|11288.8|11303.8|11296.8|11296.3|11288.8|11
1717524000000|2024-06-04 18:00:00|11299|11287|11302.7|11290.7|11302.7|11290.7|11299|11287|0
1717524300000|2024-06-04 18:05:00|11300.9|11288.9|11302.7|11290.7|11304.5|11292.5|11300.9|11288.9|0
1717524600000|2024-06-04 18:10:00|11302.6|11290.6|11306.4|11294.4|11308.2|11296.2|11302.6|11290.6|0
1717524900000|2024-06-04 18:15:00|11307.3|11295.3|11315.6|11303.6|11317.4|11305.4|11306.4|11294.4|0
1717525200000|2024-06-04 18:20:00|11317.4|11305.4|11324.8|11312.8|11326.6|11314.6|11315.6|11303.6|0
1717525500000|2024-06-04 18:25:00|11324.9|11312.9|11323.1|11311.1|11326.6|11314.6|11317.5|11305.5|0
1717525800000|2024-06-04 18:30:00|11323.2|11311.2|11317.7|11305.7|11324.1|11312.1|11317.6|11305.6|0
1717526100000|2024-06-04 18:35:00|11318.6|11306.6|11317.8|11305.8|11319.6|11307.6|11315.9|11303.9|0
1717526400000|2024-06-04 18:40:00|11317.7|11305.7|11321.5|11309.5|11323.2|11311.2|11315.9|11303.9|0
1717526700000|2024-06-04 18:45:00|11321.4|11309.4|11323.2|11311.2|11325.1|11313.1|11321.4|11309.4|0
1717527000000|2024-06-04 18:50:00|11323.3|11311.3|11321.4|11309.4|11325.1|11313.1|11321.4|11309.4|0
1717527300000|2024-06-04 18:55:00|11323.2|11311.2|11315.9|11303.9|11323.2|11311.2|11314|11302|0
1717527600000|2024-06-04 19:00:00|11315.8|11303.8|11302.8|11290.8|11315.9|11303.9|11300.9|11288.9|0
1717527900000|2024-06-04 19:05:00|11302.7|11290.7|11304.5|11292.5|11306.4|11294.4|11299|11287|0
1717528200000|2024-06-04 19:10:00|11304.6|11292.6|11304.6|11292.6|11308.3|11296.3|11304.5|11292.5|0
1717528500000|2024-06-04 19:15:00|11304.5|11292.5|11308.2|11296.2|11310.1|11298.1|11304.5|11292.5|0
1717528800000|2024-06-04 19:20:00|11308.1|11296.1|11311.9|11299.9|11313.6|11301.6|11306.4|11294.4|0
1717529100000|2024-06-04 19:25:00|11311.8|11299.8|11311.9|11299.9|11313.7|11301.7|11308.2|11296.2|0
1717529400000|2024-06-04 19:30:00|11311.8|11299.8|11310|11298|11311.9|11299.9|11306.3|11294.3|0
1717529700000|2024-06-04 19:35:00|11308.2|11296.2|11306.4|11294.4|11310.1|11298.1|11302.7|11290.7|0
1717530000000|2024-06-04 19:40:00|11306.5|11294.5|11315.7|11303.7|11315.7|11303.7|11306.5|11294.5|0
1717530300000|2024-06-04 19:45:00|11315.6|11303.6|11313.8|11301.8|11317.5|11305.5|11310|11298|0
1717530600000|2024-06-04 19:50:00|11315.5|11303.5|11317.5|11305.5|11321.2|11309.2|11314.7|11302.7|0
1717530900000|2024-06-04 19:55:00|11317.6|11305.6|11314|11302|11317.6|11305.6|11313.9|11301.9|0
1717531200000|2024-06-04 20:00:00|11315.2|11303.2|11312.7|11300.7|11316.5|11304.5|11309.8|11297.8|0
1717531500000|2024-06-04 20:05:00|11313.1|11301.1|11315.2|11303.2|11316.5|11304.5|11311.8|11299.8|0
1717531800000|2024-06-04 20:10:00|11315.6|11303.6|11316.1|11304.1|11318.1|11306.1|11315.6|11303.6|0
1717532100000|2024-06-04 20:15:00|11316.5|11304.5|11318.9|11306.9|11319|11307|11316.5|11304.5|0
1717532400000|2024-06-04 20:20:00|11318.8|11306.8|11318.3|11306.3|11319.6|11307.6|11318.3|11306.3|0
1717532700000|2024-06-04 20:25:00|11318.9|11306.9|11317.6|11305.6|11318.9|11306.9|11316.7|11304.7|0
1717533000000|2024-06-04 20:30:00|11317|11305|11317.6|11305.6|11318.3|11306.3|11317|11305|0
1717533300000|2024-06-04 20:35:00|11317.9|11305.9|11316.7|11304.7|11317.9|11305.9|11315.8|11303.8|0
1717533600000|2024-06-04 20:40:00|11316.3|11304.3|11318.9|11306.9|11319.2|11307.2|11316.3|11304.3|0
1717533900000|2024-06-04 20:45:00|11318.8|11306.8|11319.2|11307.2|11319.2|11307.2|11318.3|11306.3|0
1717534200000|2024-06-04 20:50:00|11319.4|11307.4|11319.6|11307.6|11320.1|11308.1|11319.2|11307.2|0
1717534500000|2024-06-04 20:55:00|11319.2|11307.2|11316.9|11304.9|11319.2|11307.2|11316.9|11304.9|0
1717534800000|2024-06-04 21:00:00|11317|11305|11317.2|11305.2|11317.8|11305.8|11316.7|11304.7|0
1717535100000|2024-06-04 21:05:00|11317.4|11305.4|11317|11305|11317.4|11305.4|11317|11305|0
1717535400000|2024-06-04 21:10:00|11316.9|11304.9|11316.7|11304.7|11316.9|11304.9|11316.3|11304.3|0
1717535700000|2024-06-04 21:15:00|11316.5|11304.5|11316.3|11304.3|11316.8|11304.8|11316.1|11304.1|0
1717536000000|2024-06-04 21:20:00|11316.1|11304.1|11315.6|11303.6|11316.3|11304.3|11315.6|11303.6|0
1717536300000|2024-06-04 21:25:00|11315.8|11303.8|11315.9|11303.9|11316.3|11304.3|11315.6|11303.6|0
1717536600000|2024-06-04 21:30:00|11316|11304|11315.6|11303.6|11316.3|11304.3|11315.6|11303.6|0
1717536900000|2024-06-04 21:35:00|11315.9|11303.9|11316.3|11304.3|11316.5|11304.5|11315.4|11303.4|0
1717537200000|2024-06-04 21:40:00|11316.5|11304.5|11316.1|11304.1|11316.5|11304.5|11315.9|11303.9|0
1717537500000|2024-06-04 21:45:00|11315.8|11303.8|11315.6|11303.6|11315.9|11303.9|11315.4|11303.4|0
1717537800000|2024-06-04 21:50:00|11315.8|11303.8|11316.1|11304.1|11316.3|11304.3|11315.6|11303.6|0
1717538100000|2024-06-04 21:55:00|11315.9|11303.9|11316.1|11304.1|11316.3|11304.3|11315.9|11303.9|0
1717538400000|2024-06-04 22:00:00|11316.2|11304.2|11316.7|11304.7|11319.9|11307.9|11316.2|11304.2|0
1717538700000|2024-06-04 22:05:00|11317|11305|11314.1|11302.1|11317.6|11305.6|11312.8|11300.8|0
1717539000000|2024-06-04 22:10:00|11314.5|11302.5|11315|11303|11315.8|11303.8|11314.5|11302.5|0
1717539300000|2024-06-04 22:15:00|11315.4|11303.4|11315.4|11303.4|11316.3|11304.3|11315|11303|0
1717539600000|2024-06-04 22:20:00|11315.8|11303.8|11317|11305|11317|11305|11315.8|11303.8|0
1717539900000|2024-06-04 22:25:00|11313.5|11301.5|11313.5|11301.5|11313.5|11301.5|11312.8|11300.8|0
1717540200000|2024-06-04 22:30:00|11313.2|11301.2|11314.1|11302.1|11314.1|11302.1|11313.2|11301.2|0
1717540500000|2024-06-04 22:35:00|11314.3|11302.3|11316.1|11304.1|11316.1|11304.1|11314.1|11302.1|0
1717540800000|2024-06-04 22:40:00|11315.7|11303.7|11315.4|11303.4|11316.1|11304.1|11314.8|11302.8|0
1717541100000|2024-06-04 22:45:00|11315.7|11303.7|11317.9|11305.9|11318.3|11306.3|11315.7|11303.7|0
1717541400000|2024-06-04 22:50:00|11317.5|11305.5|11318.3|11306.3|11318.8|11306.8|11317.5|11305.5|0
1717541700000|2024-06-04 22:55:00|11318.8|11306.8|11319.5|11307.5|11319.5|11307.5|11318.8|11306.8|0
1717542000000|2024-06-04 23:00:00|11319.6|11307.6|11323.5|11311.5|11323.5|11311.5|11319.5|11307.5|0
1717542300000|2024-06-04 23:05:00|11323|11311|11326.4|11314.4|11327.3|11315.3|11323|11311|0
1717542600000|2024-06-04 23:10:00|11326|11314|11326|11314|11327.3|11315.3|11326|11314|0
1717542900000|2024-06-04 23:15:00|11326.1|11314.1|11324.8|11312.8|11326.4|11314.4|11323.9|11311.9|0
1717543200000|2024-06-04 23:20:00|11324.2|11312.2|11321.7|11309.7|11324.2|11312.2|11321.7|11309.7|0
1717543500000|2024-06-04 23:25:00|11321.3|11309.3|11322.2|11310.2|11322.6|11310.6|11321|11309|0
1717543800000|2024-06-04 23:30:00|11322.4|11310.4|11325.5|11313.5|11325.5|11313.5|11322.2|11310.2|0
1717544100000|2024-06-04 23:35:00|11326.1|11314.1|11323.1|11311.1|11326.1|11314.1|11323|11311|0
1717544400000|2024-06-04 23:40:00|11323.2|11311.2|11321.7|11309.7|11323.5|11311.5|11321.7|11309.7|0
1717544700000|2024-06-04 23:45:00|11322.2|11310.2|11323.9|11311.9|11323.9|11311.9|11321.7|11309.7|0
1717545000000|2024-06-04 23:50:00|11323.7|11311.7|11324.2|11312.2|11324.8|11312.8|11322.6|11310.6|0
1717545300000|2024-06-04 23:55:00|11324.3|11312.3|11325.5|11313.5|11325.9|11313.9|11324.3|11312.3|0
1717545600000|2024-06-05 00:00:00|11326.1|11314.1|11324.8|11312.8|11326.1|11314.1|11323.9|11311.9|0
1717545900000|2024-06-05 00:05:00|11325.1|11313.1|11324.2|11312.2|11325.1|11313.1|11323|11311|0
1717546200000|2024-06-05 00:10:00|11324.3|11312.3|11326.1|11314.1|11326.1|11314.1|11323.9|11311.9|0
1717546500000|2024-06-05 00:15:00|11326|11314|11322.5|11310.5|11326.1|11314.1|11315.4|11303.4|0
1717546800000|2024-06-05 00:20:00|11320.7|11308.7|11324.3|11312.3|11324.3|11312.3|11320.7|11308.7|0
1717547100000|2024-06-05 00:25:00|11322.5|11310.5|11326.1|11314.1|11326.1|11314.1|11322.5|11310.5|0
1717547400000|2024-06-05 00:30:00|11326|11314|11326.1|11314.1|11326.1|11314.1|11324.3|11312.3|0
1717547700000|2024-06-05 00:35:00|11326|11314|11326.1|11314.1|11326.1|11314.1|11326|11314|0
1717548000000|2024-06-05 00:40:00|11324.3|11312.3|11322.5|11310.5|11324.3|11312.3|11322.5|11310.5|0
1717548300000|2024-06-05 00:45:00|11323.4|11311.4|11324.3|11312.3|11324.3|11312.3|11323.4|11311.4|0
1717548600000|2024-06-05 00:50:00|11322.5|11310.5|11319.8|11307.8|11324.3|11312.3|11318.9|11306.9|0
1717548900000|2024-06-05 00:55:00|11320.7|11308.7|11318.9|11306.9|11320.7|11308.7|11318.9|11306.9|0
1717549200000|2024-06-05 01:00:00|11320.7|11308.7|11320.7|11308.7|11320.7|11308.7|11318.9|11306.9|0
1717549500000|2024-06-05 01:05:00|11318.9|11306.9|11320.7|11308.7|11320.7|11308.7|11318.9|11306.9|0
1717549800000|2024-06-05 01:10:00|11318.9|11306.9|11320.7|11308.7|11320.7|11308.7|11318.9|11306.9|0
1717550100000|2024-06-05 01:15:00|11324.9|11312.9|11324.9|11312.9|11326.7|11314.7|11323.1|11311.1|0
1717550400000|2024-06-05 01:20:00|11324.8|11312.8|11321.2|11309.2|11324.9|11312.9|11319.5|11307.5|0
1717550700000|2024-06-05 01:25:00|11321.3|11309.3|11323|11311|11323.1|11311.1|11321.2|11309.2|0
1717551000000|2024-06-05 01:30:00|11322.4|11310.4|11320.6|11308.6|11322.4|11310.4|11320.6|11308.6|0
1717551300000|2024-06-05 01:35:00|11322.4|11310.4|11322.2|11310.2|11322.4|11310.4|11320.4|11308.4|0
1717551600000|2024-06-05 01:40:00|11322.3|11310.3|11327.6|11315.6|11327.6|11315.6|11322.3|11310.3|0
1717551900000|2024-06-05 01:45:00|11328.5|11316.5|11331.1|11319.1|11333|11321|11328.5|11316.5|0
1717552200000|2024-06-05 01:50:00|11331.2|11319.2|11329.3|11317.3|11332.9|11320.9|11329.3|11317.3|0
1717552500000|2024-06-05 01:55:00|11329.4|11317.4|11332.9|11320.9|11332.9|11320.9|11329.4|11317.4|0
1717552800000|2024-06-05 02:00:00|11334.7|11322.7|11331.2|11319.2|11334.7|11322.7|11329.4|11317.4|0
1717553100000|2024-06-05 02:05:00|11329.4|11317.4|11333|11321|11333|11321|11329.4|11317.4|0
1717553400000|2024-06-05 02:10:00|11333.1|11321.1|11333.1|11321.1|11333.1|11321.1|11333|11321|0
1717553700000|2024-06-05 02:15:00|11333|11321|11333.1|11321.1|11333.1|11321.1|11333|11321|0
1717554300000|2024-06-05 02:25:00|11331.3|11319.3|11331.3|11319.3|11333.1|11321.1|11331.3|11319.3|0
1717554600000|2024-06-05 02:30:00|11333.1|11321.1|11331.3|11319.3|11334.9|11322.9|11331.3|11319.3|0
1717554900000|2024-06-05 02:35:00|11333|11321|11333|11321|11333.1|11321.1|11331.3|11319.3|0
1717555200000|2024-06-05 02:40:00|11333.1|11321.1|11333.1|11321.1|11333.1|11321.1|11333|11321|0
1717555500000|2024-06-05 02:45:00|11333|11321|11334.8|11322.8|11334.8|11322.8|11333|11321|0
1717555800000|2024-06-05 02:50:00|11333|11321|11333|11321|11334.8|11322.8|11333|11321|0
1717556100000|2024-06-05 02:55:00|11331.2|11319.2|11333|11321|11333|11321|11331.2|11319.2|0
1717556400000|2024-06-05 03:00:00|11331.2|11319.2|11333|11321|11333|11321|11331.2|11319.2|0
1717556700000|2024-06-05 03:05:00|11332.1|11320.1|11333|11321|11333|11321|11331.2|11319.2|0
1717557300000|2024-06-05 03:15:00|11334.7|11322.7|11333|11321|11334.8|11322.8|11333|11321|0
1717557600000|2024-06-05 03:20:00|11334.8|11322.8|11334.8|11322.8|11334.8|11322.8|11333|11321|0
1717557900000|2024-06-05 03:25:00|11333|11321|11333|11321|11334.8|11322.8|11333|11321|0
1717558200000|2024-06-05 03:30:00|11334.8|11322.8|11336.7|11324.7|11336.7|11324.7|11333|11321|0
1717558500000|2024-06-05 03:35:00|11336.6|11324.6|11342.7|11330.7|11342.7|11330.7|11336.6|11324.6|0
1717558800000|2024-06-05 03:40:00|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|0
1717559100000|2024-06-05 03:45:00|11343.4|11331.4|11343.4|11331.4|11343.4|11331.4|11343.4|11331.4|0
1717559400000|2024-06-05 03:50:00|11343.2|11331.2|11343.2|11331.2|11343.2|11331.2|11343.2|11331.2|0
1717559700000|2024-06-05 03:55:00|11344.1|11332.1|11345|11333|11345|11333|11344.1|11332.1|0
1717560000000|2024-06-05 04:00:00|11346.8|11334.8|11345|11333|11346.8|11334.8|11345|11333|0
1717560300000|2024-06-05 04:05:00|11345.9|11333.9|11345|11333|11346.8|11334.8|11345|11333|0
1717560900000|2024-06-05 04:15:00|11346.7|11334.7|11344.9|11332.9|11346.7|11334.7|11344.9|11332.9|0
1717561200000|2024-06-05 04:20:00|11345|11333|11344.9|11332.9|11346.7|11334.7|11344.9|11332.9|0
1717561500000|2024-06-05 04:25:00|11345|11333|11346.7|11334.7|11346.7|11334.7|11345|11333|0
1717561800000|2024-06-05 04:30:00|11348.5|11336.5|11348.5|11336.5|11348.5|11336.5|11346.7|11334.7|0
1717562100000|2024-06-05 04:35:00|11346.7|11334.7|11346.7|11334.7|11346.8|11334.8|11346.7|11334.7|0
1717562400000|2024-06-05 04:40:00|11348.5|11336.5|11348.5|11336.5|11348.5|11336.5|11348.5|11336.5|0
1717562700000|2024-06-05 04:45:00|11346.7|11334.7|11346.8|11334.8|11346.8|11334.8|11345|11333|0
1717563000000|2024-06-05 04:50:00|11346.7|11334.7|11346.8|11334.8|11346.8|11334.8|11346.7|11334.7|0
1717563300000|2024-06-05 04:55:00|11348.5|11336.5|11341.4|11329.4|11348.5|11336.5|11341.4|11329.4|0
1717563600000|2024-06-05 05:00:00|11339.7|11327.7|11343.2|11331.2|11343.2|11331.2|11339.7|11327.7|0
1717563900000|2024-06-05 05:05:00|11341.5|11329.5|11346.8|11334.8|11346.8|11334.8|11341.4|11329.4|0
1717564200000|2024-06-05 05:10:00|11345|11333|11345.9|11333.9|11348.6|11336.6|11345|11333|0
1717564500000|2024-06-05 05:15:00|11346.8|11334.8|11345|11333|11348.5|11336.5|11343.2|11331.2|0
1717564800000|2024-06-05 05:20:00|11344.1|11332.1|11347.4|11335.4|11347.4|11335.4|11344.1|11332.1|0
1717565100000|2024-06-05 05:25:00|11347.3|11335.3|11349.8|11337.8|11349.8|11337.8|11344.2|11332.2|0
1717565400000|2024-06-05 05:30:00|11351.8|11339.8|11350.1|11338.1|11351.9|11339.9|11350.1|11338.1|0
1717565700000|2024-06-05 05:35:00|11350|11338|11348.3|11336.3|11350|11338|11348.3|11336.3|0
1717566000000|2024-06-05 05:40:00|11350|11338|11350.1|11338.1|11350.1|11338.1|11348.3|11336.3|0
1717566300000|2024-06-05 05:45:00|11350|11338|11349.9|11337.9|11350.1|11338.1|11348.3|11336.3|0
1717566600000|2024-06-05 05:50:00|11348.1|11336.1|11349.8|11337.8|11349.8|11337.8|11348|11336|0
1717566900000|2024-06-05 05:55:00|11351.5|11339.5|11356.9|11344.9|11356.9|11344.9|11351.5|11339.5|0
1717567200000|2024-06-05 06:00:00|11355.2|11343.2|11352.8|11347.8|11361.8|11356.8|11350.8|11341.4|33
1717567500000|2024-06-05 06:05:00|11352.3|11347.3|11347.8|11342.8|11353.8|11348.8|11345.8|11340.8|27
1717567800000|2024-06-05 06:10:00|11347.3|11342.3|11341.3|11336.3|11352.8|11347.8|11340.3|11335.3|31
1717568100000|2024-06-05 06:15:00|11340.8|11335.8|11352.3|11347.3|11353.3|11348.3|11340.8|11335.8|6
1717568400000|2024-06-05 06:20:00|11352.8|11347.8|11346.3|11341.3|11357.8|11352.8|11343.8|11338.8|51
1717568700000|2024-06-05 06:25:00|11345.3|11340.3|11348.3|11343.3|11353.3|11348.3|11344.3|11339.3|54
1717569000000|2024-06-05 06:30:00|11347.8|11342.8|11342.8|11337.8|11349.8|11344.8|11341.8|11336.8|52
1717569300000|2024-06-05 06:35:00|11343.3|11338.3|11348.8|11343.8|11351.8|11346.8|11342.3|11337.3|11
1717569600000|2024-06-05 06:40:00|11346.8|11341.8|11353.8|11348.8|11354.3|11349.3|11346.8|11341.8|35
1717569900000|2024-06-05 06:45:00|11354.3|11349.3|11351.8|11346.8|11354.3|11349.3|11350.3|11345.3|14
1717570200000|2024-06-05 06:50:00|11352.3|11347.3|11350.3|11345.3|11353.3|11348.3|11349.8|11344.8|12
1717570500000|2024-06-05 06:55:00|11350.8|11345.8|11371.3|11366.3|11372.3|11367.3|11344.8|11339.8|100
1717570800000|2024-06-05 07:00:00|11371.8|11366.8|11387.8|11382.8|11395.8|11390.8|11367.3|11362.3|548
1717571100000|2024-06-05 07:05:00|11388.8|11383.8|11379.8|11374.8|11396.8|11391.8|11373.8|11368.8|228
1717571400000|2024-06-05 07:10:00|11379.3|11374.3|11381.8|11376.8|11385.3|11380.3|11375.3|11370.3|133
1717571700000|2024-06-05 07:15:00|11382.3|11377.3|11371.8|11366.8|11386.8|11381.8|11370.8|11365.8|177
1717572000000|2024-06-05 07:20:00|11370.8|11365.8|11370.8|11365.8|11372.8|11367.8|11365.8|11360.8|145
1717572300000|2024-06-05 07:25:00|11371.3|11366.3|11360.8|11355.8|11371.3|11366.3|11355.3|11350.3|135
1717572600000|2024-06-05 07:30:00|11360.3|11355.3|11366.3|11361.3|11367.3|11362.3|11355.3|11350.3|120
1717572900000|2024-06-05 07:35:00|11366.8|11361.8|11365.3|11360.3|11372.3|11367.3|11361.8|11356.8|125
1717573200000|2024-06-05 07:40:00|11369.3|11364.3|11365.8|11360.8|11374.8|11369.8|11361.3|11356.3|129
1717573500000|2024-06-05 07:45:00|11364.8|11359.8|11358.3|11353.3|11368.8|11363.8|11356.8|11351.8|88
1717573800000|2024-06-05 07:50:00|11358.8|11353.8|11366.3|11361.3|11367.8|11362.8|11355.8|11350.8|67
1717574100000|2024-06-05 07:55:00|11366.8|11361.8|11353.8|11348.8|11368.3|11363.3|11353.8|11348.8|103
1717574400000|2024-06-05 08:00:00|11352.8|11347.8|11352.3|11347.3|11363.8|11358.8|11349.8|11344.8|132
1717574700000|2024-06-05 08:05:00|11352.8|11347.8|11346.8|11341.8|11355.3|11350.3|11346.8|11341.8|89
1717575000000|2024-06-05 08:10:00|11347.3|11342.3|11356.8|11351.8|11357.8|11352.8|11345.3|11340.3|86
1717575300000|2024-06-05 08:15:00|11357.3|11352.3|11334.3|11329.3|11357.3|11352.3|11334.3|11329.3|118
1717575600000|2024-06-05 08:20:00|11333.8|11328.8|11335.3|11330.3|11336.8|11331.8|11325.8|11320.8|93
1717575900000|2024-06-05 08:25:00|11334.8|11329.8|11334.8|11329.8|11341.3|11336.3|11331.3|11326.3|73
1717576200000|2024-06-05 08:30:00|11334.3|11329.3|11348.8|11343.8|11348.8|11343.8|11334.3|11329.3|29
1717576500000|2024-06-05 08:35:00|11348.3|11343.3|11363.8|11358.8|11364.8|11359.8|11347.8|11342.8|78
1717576800000|2024-06-05 08:40:00|11363.3|11358.3|11357.3|11352.3|11366.8|11361.8|11356.8|11351.8|40
1717577100000|2024-06-05 08:45:00|11357.8|11352.8|11355.8|11350.8|11358.8|11353.8|11352.3|11347.3|33
1717577400000|2024-06-05 08:50:00|11354.8|11349.8|11359.8|11354.8|11360.8|11355.8|11352.3|11347.3|49
1717577700000|2024-06-05 08:55:00|11359.3|11354.3|11347.8|11342.8|11359.3|11354.3|11346.8|11341.8|34
1717578000000|2024-06-05 09:00:00|11349.8|11344.8|11347.8|11342.8|11354.3|11349.3|11347.8|11342.8|38
1717578300000|2024-06-05 09:05:00|11347.3|11342.3|11348.3|11343.3|11349.3|11344.3|11342.3|11337.3|28
1717578600000|2024-06-05 09:10:00|11347.8|11342.8|11342.8|11337.8|11349.8|11344.8|11340.8|11335.8|43
1717578900000|2024-06-05 09:15:00|11342.3|11337.3|11351.3|11346.3|11352.8|11347.8|11339.8|11334.8|37
1717579200000|2024-06-05 09:20:00|11351.8|11346.8|11356.8|11351.8|11357.3|11352.3|11351.8|11346.8|17
1717579500000|2024-06-05 09:25:00|11357.3|11352.3|11360.8|11355.8|11362.8|11357.8|11356.8|11351.8|36
1717579800000|2024-06-05 09:30:00|11361.3|11356.3|11365.8|11360.8|11365.8|11360.8|11357.3|11352.3|31
1717580100000|2024-06-05 09:35:00|11366.3|11361.3|11371.8|11366.8|11372.8|11367.8|11366.3|11361.3|29
1717580400000|2024-06-05 09:40:00|11371.3|11366.3|11369.8|11364.8|11372.3|11367.3|11362.8|11357.8|37
1717580700000|2024-06-05 09:45:00|11370.3|11365.3|11374.3|11369.3|11374.8|11369.8|11363.8|11358.8|24
1717581000000|2024-06-05 09:50:00|11374.8|11369.8|11384.8|11379.8|11385.8|11380.8|11374.8|11369.8|34
1717581300000|2024-06-05 09:55:00|11385.3|11380.3|11387.3|11382.3|11387.3|11382.3|11380.3|11375.3|16
1717581600000|2024-06-05 10:00:00|11387.8|11382.8|11382.3|11377.3|11388.8|11383.8|11381.3|11376.3|30
1717581900000|2024-06-05 10:05:00|11382.8|11377.8|11385.8|11380.8|11386.8|11381.8|11377.8|11372.8|31
1717582200000|2024-06-05 10:10:00|11386.3|11381.3|11394.3|11389.3|11395.3|11390.3|11386.3|11381.3|33
1717582500000|2024-06-05 10:15:00|11394.8|11389.8|11393.8|11388.8|11397.3|11392.3|11392.8|11387.8|36
1717582800000|2024-06-05 10:20:00|11394.3|11389.3|11389.3|11384.3|11397.3|11392.3|11384.8|11379.8|40
1717583100000|2024-06-05 10:25:00|11389.8|11384.8|11395.8|11390.8|11396.3|11391.3|11389.8|11384.8|33
1717583400000|2024-06-05 10:30:00|11396.3|11391.3|11396.8|11391.8|11397.3|11392.3|11391.8|11386.8|29
1717583700000|2024-06-05 10:35:00|11397.3|11392.3|11387.8|11382.8|11397.3|11392.3|11387.3|11382.3|17
1717584000000|2024-06-05 10:40:00|11387.3|11382.3|11380.8|11375.8|11389.8|11384.8|11380.3|11375.3|52
1717584300000|2024-06-05 10:45:00|11381.3|11376.3|11387.3|11382.3|11389.3|11384.3|11381.3|11376.3|38
1717584600000|2024-06-05 10:50:00|11387.8|11382.8|11394.3|11389.3|11394.8|11389.8|11385.3|11380.3|25
1717584900000|2024-06-05 10:55:00|11394.8|11389.8|11389.8|11384.8|11395.8|11390.8|11388.8|11383.8|13
1717585200000|2024-06-05 11:00:00|11389.3|11384.3|11385.8|11380.8|11389.8|11384.8|11382.8|11377.8|33
1717585500000|2024-06-05 11:05:00|11386.3|11381.3|11386.8|11381.8|11390.8|11385.8|11385.8|11380.8|29
1717585800000|2024-06-05 11:10:00|11386.3|11381.3|11394.8|11389.8|11395.3|11390.3|11386.3|11381.3|17
1717586100000|2024-06-05 11:15:00|11395.3|11390.3|11389.3|11384.3|11395.8|11390.8|11388.3|11383.3|20
1717586400000|2024-06-05 11:20:00|11387.8|11382.8|11390.8|11385.8|11392.8|11387.8|11387.8|11382.8|16
1717586700000|2024-06-05 11:25:00|11390.3|11385.3|11390.8|11385.8|11394.8|11389.8|11388.3|11383.3|44
1717587000000|2024-06-05 11:30:00|11390.3|11385.3|11394.3|11389.3|11397.8|11392.8|11388.3|11383.3|98
1717587300000|2024-06-05 11:35:00|11392.8|11387.8|11395.8|11390.8|11395.8|11390.8|11389.3|11384.3|60
1717587600000|2024-06-05 11:40:00|11393.5|11388.5|11393|11388|11400.5|11395.5|11393|11388|75
1717587900000|2024-06-05 11:45:00|11392.5|11387.5|11396|11391|11400.5|11395.5|11392|11387|94
1717588200000|2024-06-05 11:50:00|11396.5|11391.5|11398|11393|11400.5|11395.5|11396|11391|77
1717588500000|2024-06-05 11:55:00|11398.5|11393.5|11394|11389|11400|11395|11392|11387|73
1717588800000|2024-06-05 12:00:00|11393.5|11388.5|11399|11394|11400.5|11395.5|11393|11388|80
1717589100000|2024-06-05 12:05:00|11398.5|11393.5|11404|11399|11406.5|11401.5|11397.5|11392.5|74
1717589400000|2024-06-05 12:10:00|11404.5|11399.5|11394|11389|11405|11400|11394|11389|38
1717589700000|2024-06-05 12:15:00|11396.5|11391.5|11384.5|11379.5|11396.5|11391.5|11380|11375|73
1717590000000|2024-06-05 12:20:00|11385|11380|11382.5|11377.5|11388.5|11383.5|11382|11377|37
1717590300000|2024-06-05 12:25:00|11383|11378|11387.5|11382.5|11391|11386|11383|11378|34
1717590600000|2024-06-05 12:30:00|11387|11382|11392.5|11387.5|11392.5|11387.5|11381.5|11376.5|31
1717590900000|2024-06-05 12:35:00|11392|11387|11405.5|11400.5|11405.5|11400.5|11392|11387|21
1717591200000|2024-06-05 12:40:00|11406|11401|11414.5|11409.5|11414.5|11409.5|11405|11400|44
1717591500000|2024-06-05 12:45:00|11414|11409|11411.5|11406.5|11414.5|11409.5|11411.5|11406.5|21
1717591800000|2024-06-05 12:50:00|11412|11407|11413|11408|11416|11411|11410.5|11405.5|30
1717592100000|2024-06-05 12:55:00|11413.5|11408.5|11407.5|11402.5|11414.5|11409.5|11403.5|11398.5|18
1717592400000|2024-06-05 13:00:00|11407|11402|11411.5|11406.5|11413.5|11408.5|11406.5|11401.5|36
1717592700000|2024-06-05 13:05:00|11412|11407|11409.5|11404.5|11412|11407|11407.5|11402.5|18
1717593000000|2024-06-05 13:10:00|11409|11404|11398.5|11393.5|11409|11404|11397.5|11392.5|25
1717593300000|2024-06-05 13:15:00|11398|11393|11397|11392|11399|11394|11394.5|11389.5|34
1717593600000|2024-06-05 13:20:00|11396.5|11391.5|11396.5|11391.5|11403.5|11398.5|11396|11391|42
1717593900000|2024-06-05 13:25:00|11397|11392|11391.5|11386.5|11397.5|11392.5|11390|11385|70
1717594200000|2024-06-05 13:30:00|11392|11387|11383.5|11378.5|11392|11387|11382.5|11377.5|58
1717594500000|2024-06-05 13:35:00|11383|11378|11377|11372|11388.5|11383.5|11371.5|11366.5|67
1717594800000|2024-06-05 13:40:00|11376.5|11371.5|11373.5|11368.5|11378|11373|11367|11362|61
1717595100000|2024-06-05 13:45:00|11376|11371|11358.5|11353.5|11376|11371|11358|11353|113
1717595400000|2024-06-05 13:50:00|11358|11353|11361|11356|11365|11360|11353.5|11348.5|59
1717595700000|2024-06-05 13:55:00|11360.5|11355.5|11362|11357|11365.5|11360.5|11351.5|11346.5|65
1717596000000|2024-06-05 14:00:00|11357|11352|11366|11361|11366.5|11361.5|11337.5|11332.5|159
1717596300000|2024-06-05 14:05:00|11366.5|11361.5|11346.5|11341.5|11366.5|11361.5|11346|11341|93
1717596600000|2024-06-05 14:10:00|11347.8|11342.8|11355.8|11350.8|11367.8|11362.8|11346.8|11341.8|48
1717596900000|2024-06-05 14:15:00|11356.3|11351.3|11354.8|11349.8|11361.8|11356.8|11350.8|11345.8|95
1717597200000|2024-06-05 14:20:00|11355.3|11350.3|11360.8|11355.8|11363.3|11358.3|11354.8|11349.8|70
1717597500000|2024-06-05 14:25:00|11361.3|11356.3|11353.8|11348.8|11365.3|11360.3|11352.8|11347.8|66
1717597800000|2024-06-05 14:30:00|11354.3|11349.3|11348.8|11343.8|11356.8|11351.8|11347.3|11342.3|87
1717598100000|2024-06-05 14:35:00|11348.3|11343.3|11347.8|11342.8|11352.8|11347.8|11343.3|11338.3|78
1717598400000|2024-06-05 14:40:00|11348.3|11343.3|11362.8|11357.8|11364.8|11359.8|11348.3|11343.3|71
1717598700000|2024-06-05 14:45:00|11362.3|11357.3|11346.3|11341.3|11363.3|11358.3|11344.8|11339.8|89
1717599000000|2024-06-05 14:50:00|11345.8|11340.8|11341.8|11336.8|11346.8|11341.8|11336.3|11331.3|150
1717599300000|2024-06-05 14:55:00|11342.3|11337.3|11341.8|11336.8|11348.8|11343.8|11338.3|11333.3|88
1717599600000|2024-06-05 15:00:00|11342.8|11337.8|11345.8|11340.8|11349.8|11344.8|11341.3|11336.3|136
1717599900000|2024-06-05 15:05:00|11345.3|11340.3|11347.3|11342.3|11349.8|11344.8|11344.3|11339.3|86
1717600200000|2024-06-05 15:10:00|11346.8|11341.8|11352.3|11347.3|11353.8|11348.8|11343.3|11338.3|106
1717600500000|2024-06-05 15:15:00|11351.8|11346.8|11355.3|11350.3|11355.3|11350.3|11345.3|11340.3|123
1717600800000|2024-06-05 15:20:00|11354.8|11349.8|11349.8|11344.8|11354.8|11349.8|11349.3|11344.3|173
1717601100000|2024-06-05 15:25:00|11350.3|11345.3|11345.8|11340.8|11353.8|11348.8|11343.3|11338.3|353
1717601400000|2024-06-05 15:30:00|11346.8|11339.8|11353.8|11347.8|11353.8|11347.8|11341.8|11334.8|363
1717601700000|2024-06-05 15:35:00|11354.8|11345.8|11356.8|11350.8|11361.8|11354.8|11350.8|11344.8|204
1717602000000|2024-06-05 15:40:00|11357.8|11351.8|11358.8|11352.8|11359.8|11353.8|11355.8|11349.8|31
1717602300000|2024-06-05 15:45:00|11359.8|11351.8|11359.8|11352.8|11361.8|11355.8|11358.8|11351.8|40
1717602600000|2024-06-05 15:50:00|11358.8|11351.8|11360.8|11353.8|11360.8|11353.8|11357.8|11350.8|9
1717602900000|2024-06-05 15:55:00|11359.8|11352.8|11363.8|11356.8|11364.8|11358.8|11358.8|11352.8|24
1717603200000|2024-06-05 16:00:00|11362.8|11355.8|11364.8|11357.8|11364.8|11357.8|11361.8|11354.8|1
1717603500000|2024-06-05 16:05:00|11363.8|11356.8|11363.8|11356.8|11364.8|11356.8|11359.8|11352.8|14
1717603800000|2024-06-05 16:10:00|11362.8|11355.8|11365.8|11359.8|11368.8|11361.8|11362.8|11355.8|25
1717604100000|2024-06-05 16:15:00|11366.8|11360.8|11366.8|11359.8|11368.8|11362.8|11365.8|11358.8|31
1717604400000|2024-06-05 16:20:00|11365.8|11358.8|11364.8|11357.8|11365.8|11358.8|11364.8|11356.8|0
1717604700000|2024-06-05 16:25:00|11363.8|11356.8|11364.8|11357.8|11364.8|11358.8|11363.8|11356.8|6
1717605000000|2024-06-05 16:30:00|11365.8|11358.8|11366.8|11360.8|11366.8|11360.8|11364.8|11358.8|11
1717605300000|2024-06-05 16:35:00|11368.8|11361.8|11370.8|11363.8|11371.8|11365.8|11367.8|11361.8|8
1717605600000|2024-06-05 16:40:00|11369.8|11362.8|11368.8|11361.8|11370.8|11364.8|11368.8|11361.8|4
1717605900000|2024-06-05 16:45:00|11367.8|11362.8|11366.8|11359.8|11368.8|11362.8|11365.8|11358.8|18
1717606200000|2024-06-05 16:50:00|11365.8|11358.8|11367.8|11361.8|11369.8|11362.8|11364.8|11357.8|15
1717606500000|2024-06-05 16:55:00|11366.8|11360.8|11363.8|11356.8|11367.8|11360.8|11363.8|11356.8|11
1717606800000|2024-06-05 17:00:00|11362.8|11357.8|11368.8|11361.8|11369.8|11362.8|11361.8|11354.8|23
1717607100000|2024-06-05 17:05:00|11369.8|11362.8|11368.8|11361.8|11370.8|11363.8|11368.8|11361.8|5
1717607400000|2024-06-05 17:10:00|11367.8|11360.8|11368.8|11361.8|11368.8|11361.8|11367.8|11360.8|0
1717607700000|2024-06-05 17:15:00|11367.8|11360.8|11365.8|11358.8|11367.8|11361.8|11365.8|11358.8|17
1717608000000|2024-06-05 17:20:00|11364.8|11357.8|11364.8|11357.8|11366.8|11359.8|11361.8|11355.8|12
1717608300000|2024-06-05 17:25:00|11363.8|11356.8|11366.8|11359.8|11366.8|11359.8|11362.8|11355.8|4
1717608600000|2024-06-05 17:30:00|11365.8|11360.8|11364.8|11357.8|11366.8|11360.8|11363.8|11357.8|4
1717608900000|2024-06-05 17:35:00|11366.8|11359.8|11368.8|11361.8|11368.8|11361.8|11366.8|11359.8|8
1717609200000|2024-06-05 17:40:00|11370.8|11362.8|11370.8|11363.8|11370.8|11364.8|11365.8|11358.8|13
1717609500000|2024-06-05 17:45:00|11369.8|11364.8|11371.8|11364.8|11371.8|11365.8|11369.8|11361.8|4
1717609800000|2024-06-05 17:50:00|11370.8|11363.8|11370.8|11362.8|11370.8|11364.8|11370.8|11362.8|3
1717610100000|2024-06-05 17:55:00|11369.8|11361.8|11373.3|11361.3|11373.3|11364.8|11368.3|11359.8|21
1717610400000|2024-06-05 18:00:00|11371.5|11359.5|11375.1|11363.1|11376.9|11364.9|11371.5|11359.5|0
1717610700000|2024-06-05 18:05:00|11375|11363|11375.1|11363.1|11375.1|11363.1|11373.2|11361.2|0
1717611000000|2024-06-05 18:10:00|11375|11363|11373.2|11361.2|11375.1|11363.1|11373.2|11361.2|0
1717611300000|2024-06-05 18:15:00|11373.3|11361.3|11373.3|11361.3|11375|11363|11373.2|11361.2|0
1717611600000|2024-06-05 18:20:00|11375.1|11363.1|11373.3|11361.3|11375.1|11363.1|11371.5|11359.5|0
1717611900000|2024-06-05 18:25:00|11373.4|11361.4|11376.9|11364.9|11376.9|11364.9|11373.4|11361.4|0
1717612200000|2024-06-05 18:30:00|11377|11365|11382.3|11370.3|11384.2|11372.2|11377|11365|0
1717612500000|2024-06-05 18:35:00|11382.4|11370.4|11382.3|11370.3|11384.1|11372.1|11382.3|11370.3|0
1717612800000|2024-06-05 18:40:00|11382.4|11370.4|11384.2|11372.2|11385.9|11373.9|11382.3|11370.3|0
1717613100000|2024-06-05 18:45:00|11384.1|11372.1|11384.1|11372.1|11385.9|11373.9|11384.1|11372.1|0
1717613400000|2024-06-05 18:50:00|11385.9|11373.9|11385.9|11373.9|11385.9|11373.9|11384.1|11372.1|0
1717613700000|2024-06-05 18:55:00|11384.2|11372.2|11384.1|11372.1|11384.2|11372.2|11384.1|11372.1|0
1717614000000|2024-06-05 19:00:00|11382.5|11370.5|11384.3|11372.3|11386.1|11374.1|11382.4|11370.4|0
1717614300000|2024-06-05 19:05:00|11384.2|11372.2|11384.2|11372.2|11384.3|11372.3|11382.5|11370.5|0
1717614600000|2024-06-05 19:10:00|11384.3|11372.3|11386.1|11374.1|11386.1|11374.1|11382.5|11370.5|0
1717614900000|2024-06-05 19:15:00|11385.4|11373.4|11384.9|11372.9|11386.7|11374.7|11384.5|11372.5|0
1717615200000|2024-06-05 19:20:00|11383.1|11371.1|11383.1|11371.1|11384.9|11372.9|11383.1|11371.1|0
1717615500000|2024-06-05 19:25:00|11381.3|11369.3|11377.8|11365.8|11383.1|11371.1|11377.7|11365.7|0
1717615800000|2024-06-05 19:30:00|11376|11364|11377.9|11365.9|11377.9|11365.9|11376|11364|0
1717616100000|2024-06-05 19:35:00|11377.8|11365.8|11381.5|11369.5|11381.5|11369.5|11377.8|11365.8|0
1717616400000|2024-06-05 19:40:00|11379.7|11367.7|11377.9|11365.9|11381.5|11369.5|11377.8|11365.8|0
1717616700000|2024-06-05 19:45:00|11377.8|11365.8|11377.7|11365.7|11379.6|11367.6|11377.6|11365.6|0
1717617000000|2024-06-05 19:50:00|11377.6|11365.6|11386.9|11374.9|11386.9|11374.9|11375.8|11363.8|0
1717617300000|2024-06-05 19:55:00|11387|11375|11392.3|11380.3|11392.3|11380.3|11383.4|11371.4|0
1717617600000|2024-06-05 20:00:00|11391.4|11379.4|11382.4|11370.4|11391.4|11379.4|11382.4|11370.4|0
1717617900000|2024-06-05 20:05:00|11383|11371|11387.5|11375.5|11387.5|11375.5|11382.4|11370.4|0
1717618200000|2024-06-05 20:10:00|11387.1|11375.1|11384.2|11372.2|11387.5|11375.5|11384.2|11372.2|0
1717618500000|2024-06-05 20:15:00|11384.6|11372.6|11389.3|11377.3|11389.6|11377.6|11384.2|11372.2|0
1717618800000|2024-06-05 20:20:00|11389.6|11377.6|11390.2|11378.2|11391.4|11379.4|11389.3|11377.3|0
1717619100000|2024-06-05 20:25:00|11389.6|11377.6|11390.2|11378.2|11390.9|11378.9|11389.3|11377.3|0
1717619400000|2024-06-05 20:30:00|11390.5|11378.5|11390.5|11378.5|11390.9|11378.9|11390.2|11378.2|0
1717619700000|2024-06-05 20:35:00|11390.6|11378.6|11392|11380|11393.1|11381.1|11390.6|11378.6|0
1717620000000|2024-06-05 20:40:00|11391.6|11379.6|11392.5|11380.5|11392.5|11380.5|11391.1|11379.1|0
1717620300000|2024-06-05 20:45:00|11392.2|11380.2|11390.9|11378.9|11392.5|11380.5|11390.5|11378.5|0
1717620600000|2024-06-05 20:50:00|11390.5|11378.5|11390.6|11378.6|11391.3|11379.3|11389.7|11377.7|0
1717620900000|2024-06-05 20:55:00|11390.2|11378.2|11389.2|11377.2|11391.1|11379.1|11388.6|11376.6|0
1717621200000|2024-06-05 21:00:00|11389.5|11377.5|11387.3|11375.3|11389.9|11377.9|11387.3|11375.3|0
1717621500000|2024-06-05 21:05:00|11387.2|11375.2|11387.3|11375.3|11387.4|11375.4|11386.4|11374.4|0
1717621800000|2024-06-05 21:10:00|11387.2|11375.2|11386.3|11374.3|11387.2|11375.2|11386.1|11374.1|0
1717622100000|2024-06-05 21:15:00|11386.5|11374.5|11387.2|11375.2|11387.7|11375.7|11386.5|11374.5|0
1717622400000|2024-06-05 21:20:00|11387.5|11375.5|11387.4|11375.4|11387.7|11375.7|11387|11375|0
1717622700000|2024-06-05 21:25:00|11387.3|11375.3|11387.4|11375.4|11388.1|11376.1|11387|11375|0
1717623000000|2024-06-05 21:30:00|11388.1|11376.1|11387.7|11375.7|11388.6|11376.6|11387.5|11375.5|0
1717623300000|2024-06-05 21:35:00|11387.5|11375.5|11387.5|11375.5|11387.5|11375.5|11387.5|11375.5|0
1717623600000|2024-06-05 21:40:00|11387.4|11375.4|11387|11375|11387.4|11375.4|11387|11375|0
1717623900000|2024-06-05 21:45:00|11387.2|11375.2|11387.5|11375.5|11387.5|11375.5|11387.2|11375.2|0
1717624200000|2024-06-05 21:50:00|11387|11375|11388.6|11376.6|11388.6|11376.6|11387|11375|0
1717624500000|2024-06-05 21:55:00|11388.1|11376.1|11390.1|11378.1|11390.2|11378.2|11387.7|11375.7|0
1717624800000|2024-06-05 22:00:00|11390|11378|11389.9|11377.9|11391.5|11379.5|11386.3|11374.3|0
1717625100000|2024-06-05 22:05:00|11390.2|11378.2|11390.2|11378.2|11391.5|11379.5|11389.5|11377.5|0
1717625400000|2024-06-05 22:10:00|11389.9|11377.9|11389|11377|11390.6|11378.6|11388.6|11376.6|0
1717625700000|2024-06-05 22:15:00|11388.6|11376.6|11389|11377|11389.9|11377.9|11388.6|11376.6|0
1717626000000|2024-06-05 22:20:00|11389.4|11377.4|11389|11377|11390.3|11378.3|11388.1|11376.1|0
1717626300000|2024-06-05 22:25:00|11388.7|11376.7|11387.8|11375.8|11389|11377|11387.2|11375.2|0
1717626600000|2024-06-05 22:30:00|11388.1|11376.1|11389.9|11377.9|11389.9|11377.9|11387.8|11375.8|0
1717626900000|2024-06-05 22:35:00|11390.3|11378.3|11394.3|11382.3|11395|11383|11389.9|11377.9|0
1717627200000|2024-06-05 22:40:00|11394.6|11382.6|11395.4|11383.4|11395.4|11383.4|11393.7|11381.7|0
1717627500000|2024-06-05 22:45:00|11395.3|11383.3|11396.3|11384.3|11397.2|11385.2|11394.6|11382.6|0
1717627800000|2024-06-05 22:50:00|11396.6|11384.6|11396.3|11384.3|11397.2|11385.2|11395.4|11383.4|0
1717628100000|2024-06-05 22:55:00|11396.1|11384.1|11396.3|11384.3|11396.6|11384.6|11395.9|11383.9|0
1717628400000|2024-06-05 23:00:00|11396.6|11384.6|11399.3|11387.3|11399.7|11387.7|11396.4|11384.4|0
1717628700000|2024-06-05 23:05:00|11399.7|11387.7|11397.5|11385.5|11400|11388|11397.2|11385.2|0
1717629000000|2024-06-05 23:10:00|11397.9|11385.9|11397.9|11385.9|11398.4|11386.4|11396.6|11384.6|0
1717629300000|2024-06-05 23:15:00|11397.5|11385.5|11397.9|11385.9|11398.4|11386.4|11397.2|11385.2|0
1717629600000|2024-06-05 23:20:00|11397.5|11385.5|11397.6|11385.6|11397.9|11385.9|11397.5|11385.5|0
1717629900000|2024-06-05 23:25:00|11397.3|11385.3|11396.7|11384.7|11397.3|11385.3|11395.5|11383.5|0
1717630200000|2024-06-05 23:30:00|11396.4|11384.4|11396|11384|11397.3|11385.3|11395.3|11383.3|0
1717630500000|2024-06-05 23:35:00|11396.4|11384.4|11396|11384|11396.4|11384.4|11396|11384|0
1717630800000|2024-06-05 23:40:00|11395.5|11383.5|11395.5|11383.5|11395.5|11383.5|11395.1|11383.1|0
1717631100000|2024-06-05 23:45:00|11396|11384|11396|11384|11396.4|11384.4|11396|11384|0
1717631400000|2024-06-05 23:50:00|11395.5|11383.5|11396.4|11384.4|11396.7|11384.7|11395.1|11383.1|0
1717631700000|2024-06-05 23:55:00|11396|11384|11396|11384|11396.4|11384.4|11396|11384|0
1717632000000|2024-06-06 00:00:00|11395.5|11383.5|11393.9|11381.9|11395.5|11383.5|11393.9|11381.9|0
1717632300000|2024-06-06 00:05:00|11394.2|11382.2|11393.5|11381.5|11395.1|11383.1|11393.5|11381.5|0
1717632600000|2024-06-06 00:10:00|11393.9|11381.9|11391.7|11379.7|11394.4|11382.4|11391.5|11379.5|0
1717632900000|2024-06-06 00:15:00|11391.5|11379.5|11383.5|11371.5|11392.1|11380.1|11381.8|11369.8|0
1717633200000|2024-06-06 00:20:00|11385.3|11373.3|11385.3|11373.3|11385.3|11373.3|11385.3|11373.3|0
1717633500000|2024-06-06 00:25:00|11383.6|11371.6|11385.3|11373.3|11387|11375|11383.5|11371.5|0
1717633800000|2024-06-06 00:30:00|11383.5|11371.5|11381.7|11369.7|11383.5|11371.5|11381.7|11369.7|0
1717634100000|2024-06-06 00:35:00|11379.9|11367.9|11379.9|11367.9|11379.9|11367.9|11379.9|11367.9|0
1717634400000|2024-06-06 00:40:00|11381.6|11369.6|11387|11375|11387|11375|11381.6|11369.6|0
1717634700000|2024-06-06 00:45:00|11388.7|11376.7|11388.8|11376.8|11388.8|11376.8|11387|11375|0
1717635000000|2024-06-06 00:50:00|11388.7|11376.7|11390.5|11378.5|11390.5|11378.5|11388.7|11376.7|0
1717635300000|2024-06-06 00:55:00|11392.2|11380.2|11392.2|11380.2|11392.2|11380.2|11390.5|11378.5|0
1717635600000|2024-06-06 01:00:00|11390.5|11378.5|11390.5|11378.5|11392.3|11380.3|11390.5|11378.5|0
1717635900000|2024-06-06 01:05:00|11392.2|11380.2|11390.5|11378.5|11392.2|11380.2|11390.4|11378.4|0
1717636200000|2024-06-06 01:10:00|11390.4|11378.4|11392.2|11380.2|11394|11382|11388.7|11376.7|0
1717636500000|2024-06-06 01:15:00|11394|11382|11395.8|11383.8|11395.8|11383.8|11392.2|11380.2|0
1717636800000|2024-06-06 01:20:00|11395.7|11383.7|11394|11382|11395.8|11383.8|11392.2|11380.2|0
1717637100000|2024-06-06 01:25:00|11392.3|11380.3|11392.3|11380.3|11392.3|11380.3|11390.5|11378.5|0
1717637400000|2024-06-06 01:30:00|11394|11382|11394|11382|11394.1|11382.1|11392.3|11380.3|0
1717637700000|2024-06-06 01:35:00|11392.3|11380.3|11392.3|11380.3|11394|11382|11392.2|11380.2|0
1717638000000|2024-06-06 01:40:00|11392.2|11380.2|11392.3|11380.3|11392.3|11380.3|11390.5|11378.5|0
1717638300000|2024-06-06 01:45:00|11394.1|11382.1|11394.1|11382.1|11394.1|11382.1|11394.1|11382.1|0
1717638600000|2024-06-06 01:50:00|11394.2|11382.2|11397.7|11385.7|11397.7|11385.7|11394.2|11382.2|0
1717638900000|2024-06-06 01:55:00|11397.6|11385.6|11395.9|11383.9|11397.7|11385.7|11395.9|11383.9|0
1717639200000|2024-06-06 02:00:00|11394.1|11382.1|11395.9|11383.9|11395.9|11383.9|11394.1|11382.1|0
1717639500000|2024-06-06 02:05:00|11394.1|11382.1|11390.6|11378.6|11395.9|11383.9|11390.6|11378.6|0
1717639800000|2024-06-06 02:10:00|11392.4|11380.4|11390.6|11378.6|11392.4|11380.4|11390.5|11378.5|0
1717640100000|2024-06-06 02:15:00|11390.5|11378.5|11390.6|11378.6|11392.3|11380.3|11390.5|11378.5|0
1717640400000|2024-06-06 02:20:00|11392.3|11380.3|11392.3|11380.3|11392.4|11380.4|11390.6|11378.6|0
1717640700000|2024-06-06 02:25:00|11390.5|11378.5|11390.5|11378.5|11390.6|11378.6|11388.8|11376.8|0
1717641000000|2024-06-06 02:30:00|11390.6|11378.6|11390.5|11378.5|11390.6|11378.6|11390.5|11378.5|0
1717641300000|2024-06-06 02:35:00|11388.8|11376.8|11390.6|11378.6|11390.6|11378.6|11388.8|11376.8|0
1717641600000|2024-06-06 02:40:00|11390.5|11378.5|11390.5|11378.5|11390.6|11378.6|11388.8|11376.8|0
1717641900000|2024-06-06 02:45:00|11390.6|11378.6|11388.8|11376.8|11390.6|11378.6|11388.8|11376.8|0
1717642200000|2024-06-06 02:50:00|11387|11375|11387|11375|11387|11375|11387|11375|0
1717642500000|2024-06-06 02:55:00|11387.1|11375.1|11387|11375|11388.8|11376.8|11387|11375|0
1717642800000|2024-06-06 03:00:00|11388.8|11376.8|11392.3|11380.3|11394.1|11382.1|11388.8|11376.8|0
1717643100000|2024-06-06 03:05:00|11390.5|11378.5|11392.3|11380.3|11392.3|11380.3|11390.5|11378.5|0
1717643400000|2024-06-06 03:10:00|11392.4|11380.4|11392.4|11380.4|11392.4|11380.4|11392.3|11380.3|0
1717643700000|2024-06-06 03:15:00|11394.2|11382.2|11392.4|11380.4|11394.2|11382.2|11392.4|11380.4|0
1717644000000|2024-06-06 03:20:00|11394.1|11382.1|11392.4|11380.4|11395.9|11383.9|11392.4|11380.4|0
1717644300000|2024-06-06 03:25:00|11394.1|11382.1|11394.1|11382.1|11394.2|11382.2|11394.1|11382.1|0
1717644600000|2024-06-06 03:30:00|11393.3|11381.3|11394.1|11382.1|11394.1|11382.1|11392.4|11380.4|0
1717645200000|2024-06-06 03:40:00|11392.4|11380.4|11392.3|11380.3|11392.4|11380.4|11392.3|11380.3|0
1717645500000|2024-06-06 03:45:00|11394.1|11382.1|11394.1|11382.1|11394.1|11382.1|11394.1|11382.1|0
1717645800000|2024-06-06 03:50:00|11392.3|11380.3|11392.3|11380.3|11392.3|11380.3|11392.3|11380.3|0
1717646100000|2024-06-06 03:55:00|11390.5|11378.5|11390.5|11378.5|11390.5|11378.5|11390.5|11378.5|0
1717646700000|2024-06-06 04:05:00|11392.3|11380.3|11392.3|11380.3|11392.3|11380.3|11392.3|11380.3|0
1717647000000|2024-06-06 04:10:00|11392.6|11380.6|11389.1|11377.1|11392.6|11380.6|11389.1|11377.1|0
1717647300000|2024-06-06 04:15:00|11390.8|11378.8|11390.9|11378.9|11390.9|11378.9|11389.1|11377.1|0
1717647600000|2024-06-06 04:20:00|11390.8|11378.8|11390.8|11378.8|11390.8|11378.8|11389.9|11377.9|0
1717647900000|2024-06-06 04:25:00|11389.1|11377.1|11390.8|11378.8|11390.9|11378.9|11389.1|11377.1|0
1717648200000|2024-06-06 04:30:00|11390.9|11378.9|11389.1|11377.1|11390.9|11378.9|11389.1|11377.1|0
1717648500000|2024-06-06 04:35:00|11390.8|11378.8|11390.8|11378.8|11390.9|11378.9|11389.1|11377.1|0
1717648800000|2024-06-06 04:40:00|11389.1|11377.1|11389.1|11377.1|11389.1|11377.1|11389.1|11377.1|0
1717649100000|2024-06-06 04:45:00|11390.9|11378.9|11389.1|11377.1|11390.9|11378.9|11389.1|11377.1|0
1717650000000|2024-06-06 05:00:00|11387.3|11375.3|11381.8|11369.8|11389|11377|11381.8|11369.8|0
1717650300000|2024-06-06 05:05:00|11383.5|11371.5|11383.5|11371.5|11383.5|11371.5|11381.8|11369.8|0
1717650600000|2024-06-06 05:10:00|11385.3|11373.3|11387|11375|11387|11375|11385.3|11373.3|0
1717650900000|2024-06-06 05:15:00|11385.2|11373.2|11383.5|11371.5|11387|11375|11383.5|11371.5|0
1717651200000|2024-06-06 05:20:00|11381.7|11369.7|11381.7|11369.7|11381.7|11369.7|11381.7|11369.7|0
1717651500000|2024-06-06 05:25:00|11379.9|11367.9|11381.7|11369.7|11381.7|11369.7|11379.9|11367.9|0
1717652100000|2024-06-06 05:35:00|11380|11368|11381.3|11369.3|11381.7|11369.7|11379.9|11367.9|0
1717652400000|2024-06-06 05:40:00|11381.4|11369.4|11381.4|11369.4|11381.4|11369.4|11379.6|11367.6|0
1717652700000|2024-06-06 05:45:00|11381.3|11369.3|11383.1|11371.1|11383.1|11371.1|11379.6|11367.6|0
1717653000000|2024-06-06 05:50:00|11381.3|11369.3|11379.6|11367.6|11381.3|11369.3|11377.8|11365.8|0
1717653300000|2024-06-06 05:55:00|11377.8|11365.8|11376.1|11364.1|11377.9|11365.9|11374.3|11362.3|0
1717653600000|2024-06-06 06:00:00|11374.3|11362.3|11384.3|11379.3|11384.3|11379.3|11364.8|11359.8|27
1717653900000|2024-06-06 06:05:00|11385.3|11380.3|11381.3|11376.3|11392.3|11387.3|11380.8|11375.8|50
1717654200000|2024-06-06 06:10:00|11380.8|11375.8|11385.8|11380.8|11386.3|11381.3|11380.8|11375.8|9
1717654500000|2024-06-06 06:15:00|11385.3|11380.3|11379.8|11374.8|11385.3|11380.3|11377.3|11372.3|18
1717654800000|2024-06-06 06:20:00|11378.8|11373.8|11387.8|11382.8|11387.8|11382.8|11378.8|11373.8|9
1717655100000|2024-06-06 06:25:00|11388.3|11383.3|11386.8|11381.8|11393.8|11388.8|11386.8|11381.8|10
1717655400000|2024-06-06 06:30:00|11386.3|11381.3|11385.8|11380.8|11386.8|11381.8|11384.8|11379.8|1
1717655700000|2024-06-06 06:35:00|11386.3|11381.3|11382.3|11377.3|11389.8|11384.8|11379.8|11374.8|18
1717656000000|2024-06-06 06:40:00|11381.8|11376.8|11390.3|11385.3|11390.3|11385.3|11381.8|11376.8|4
1717656300000|2024-06-06 06:45:00|11390.8|11385.8|11393.3|11388.3|11394.8|11389.8|11389.8|11384.8|15
1717656600000|2024-06-06 06:50:00|11392.8|11387.8|11393.3|11388.3|11394.3|11389.3|11389.8|11384.8|10
1717656900000|2024-06-06 06:55:00|11392.8|11387.8|11390.8|11385.8|11398.3|11393.3|11379.8|11374.8|90
1717657200000|2024-06-06 07:00:00|11388.3|11383.3|11367.8|11362.8|11391.8|11386.8|11367.3|11362.3|467
1717657500000|2024-06-06 07:05:00|11368.3|11363.3|11366.8|11361.8|11380.3|11375.3|11365.8|11360.8|217
1717657800000|2024-06-06 07:10:00|11367.3|11362.3|11358.8|11353.8|11368.3|11363.3|11357.8|11352.8|136
1717658100000|2024-06-06 07:15:00|11359.3|11354.3|11374.8|11369.8|11375.3|11370.3|11359.3|11354.3|139
1717658400000|2024-06-06 07:20:00|11375.3|11370.3|11384.3|11379.3|11385.3|11380.3|11374.3|11369.3|105
1717658700000|2024-06-06 07:25:00|11384.8|11379.8|11400.8|11395.8|11401.3|11396.3|11384.8|11379.8|112
1717659000000|2024-06-06 07:30:00|11400.3|11395.3|11394.8|11389.8|11400.8|11395.8|11387.8|11382.8|133
1717659300000|2024-06-06 07:35:00|11395.3|11390.3|11381.8|11376.8|11398.8|11393.8|11379.3|11374.3|117
1717659600000|2024-06-06 07:40:00|11383.3|11378.3|11367.3|11362.3|11386.3|11381.3|11366.3|11361.3|70
1717659900000|2024-06-06 07:45:00|11366.8|11361.8|11377.3|11372.3|11377.8|11372.8|11364.8|11359.8|81
1717660200000|2024-06-06 07:50:00|11377.8|11372.8|11382.8|11377.8|11384.8|11379.8|11375.3|11370.3|102
1717660500000|2024-06-06 07:55:00|11381.8|11376.8|11388.3|11383.3|11388.8|11383.8|11378.3|11373.3|83
1717660800000|2024-06-06 08:00:00|11389.3|11384.3|11387.3|11382.3|11395.8|11390.8|11384.3|11379.3|109
1717661100000|2024-06-06 08:05:00|11387.8|11382.8|11391.8|11386.8|11396.8|11391.8|11386.3|11381.3|108
1717661400000|2024-06-06 08:10:00|11392.3|11387.3|11396.8|11391.8|11398.8|11393.8|11390.3|11385.3|59
1717661700000|2024-06-06 08:15:00|11397.3|11392.3|11405.3|11400.3|11408.3|11403.3|11397.3|11392.3|44
1717662000000|2024-06-06 08:20:00|11405.8|11400.8|11402.3|11397.3|11412.8|11407.8|11401.8|11396.8|60
1717662300000|2024-06-06 08:25:00|11401.8|11396.8|11398.8|11393.8|11401.8|11396.8|11395.3|11390.3|26
1717662600000|2024-06-06 08:30:00|11398.3|11393.3|11402.3|11397.3|11403.3|11398.3|11396.3|11391.3|31
1717662900000|2024-06-06 08:35:00|11402.8|11397.8|11406.3|11401.3|11409.3|11404.3|11402.3|11397.3|31
1717663200000|2024-06-06 08:40:00|11405.8|11400.8|11402.3|11397.3|11407.3|11402.3|11402.3|11397.3|44
1717663500000|2024-06-06 08:45:00|11402.8|11397.8|11398.3|11393.3|11403.3|11398.3|11395.8|11390.8|46
1717663800000|2024-06-06 08:50:00|11397.8|11392.8|11398.3|11393.3|11401.3|11396.3|11396.3|11391.3|41
1717664100000|2024-06-06 08:55:00|11397.8|11392.8|11391.3|11386.3|11398.3|11393.3|11391.3|11386.3|33
1717664400000|2024-06-06 09:00:00|11391.8|11386.8|11392.3|11387.3|11396.3|11391.3|11387.8|11382.8|58
1717664700000|2024-06-06 09:05:00|11393.3|11388.3|11403.3|11398.3|11404.8|11399.8|11393.3|11388.3|51
1717665000000|2024-06-06 09:10:00|11403.8|11398.8|11402.8|11397.8|11405.3|11400.3|11398.3|11393.3|42
1717665300000|2024-06-06 09:15:00|11403.8|11398.8|11405.3|11400.3|11408.8|11403.8|11402.8|11397.8|31
1717665600000|2024-06-06 09:20:00|11405.8|11400.8|11404.3|11399.3|11408.3|11403.3|11402.8|11397.8|29
1717665900000|2024-06-06 09:25:00|11404.8|11399.8|11409.3|11404.3|11409.3|11404.3|11402.8|11397.8|27
1717666200000|2024-06-06 09:30:00|11409.8|11404.8|11407.8|11402.8|11409.8|11404.8|11404.8|11399.8|15
1717666500000|2024-06-06 09:35:00|11407.3|11402.3|11405.8|11400.8|11408.3|11403.3|11405.3|11400.3|29
1717666800000|2024-06-06 09:40:00|11406.3|11401.3|11406.3|11401.3|11406.3|11401.3|11401.3|11396.3|19
1717667100000|2024-06-06 09:45:00|11405.8|11400.8|11407.3|11402.3|11407.3|11402.3|11402.3|11397.3|9
1717667400000|2024-06-06 09:50:00|11406.8|11401.8|11406.3|11401.3|11408.8|11403.8|11404.3|11399.3|72
1717667700000|2024-06-06 09:55:00|11405.8|11400.8|11413.3|11408.3|11414.8|11409.8|11405.8|11400.8|64
1717668000000|2024-06-06 10:00:00|11412.8|11407.8|11407.3|11402.3|11413.8|11408.8|11403.3|11398.3|108
1717668300000|2024-06-06 10:05:00|11407.8|11402.8|11407.3|11402.3|11408.3|11403.3|11403.8|11398.8|55
1717668600000|2024-06-06 10:10:00|11406.8|11401.8|11409.3|11404.3|11412.3|11407.3|11406.3|11401.3|69
1717668900000|2024-06-06 10:15:00|11408.8|11403.8|11414.8|11409.8|11415.3|11410.3|11408.8|11403.8|18
1717669200000|2024-06-06 10:20:00|11413.8|11408.8|11418.8|11413.8|11420.3|11415.3|11413.8|11408.8|36
1717669500000|2024-06-06 10:25:00|11418.3|11413.3|11417.8|11412.8|11420.3|11415.3|11415.8|11410.8|33
1717669800000|2024-06-06 10:30:00|11417.3|11412.3|11419.3|11414.3|11419.3|11414.3|11414.3|11409.3|23
1717670100000|2024-06-06 10:35:00|11418.8|11413.8|11418.3|11413.3|11420.3|11415.3|11415.8|11410.8|25
1717670400000|2024-06-06 10:40:00|11417.8|11412.8|11417.8|11412.8|11420.3|11415.3|11416.8|11411.8|14
1717670700000|2024-06-06 10:45:00|11418.3|11413.3|11416.3|11411.3|11422.8|11417.8|11414.8|11409.8|57
1717671000000|2024-06-06 10:50:00|11416.8|11411.8|11418.3|11413.3|11419.3|11414.3|11414.8|11409.8|18
1717671300000|2024-06-06 10:55:00|11418.8|11413.8|11421.8|11416.8|11423.8|11418.8|11417.8|11412.8|38
1717671600000|2024-06-06 11:00:00|11422.3|11417.3|11422.3|11417.3|11422.8|11417.8|11418.8|11413.8|25
1717671900000|2024-06-06 11:05:00|11421.8|11416.8|11417.8|11412.8|11422.8|11417.8|11417.3|11412.3|40
1717672200000|2024-06-06 11:10:00|11418.3|11413.3|11418.3|11413.3|11424.8|11419.8|11418.3|11413.3|29
1717672500000|2024-06-06 11:15:00|11418.8|11413.8|11416.3|11411.3|11418.8|11413.8|11414.3|11409.3|30
1717672800000|2024-06-06 11:20:00|11416.8|11411.8|11422.3|11417.3|11425.3|11420.3|11416.8|11411.8|32
1717673100000|2024-06-06 11:25:00|11422.8|11417.8|11416.3|11411.3|11423.3|11418.3|11415.8|11410.8|18
1717673400000|2024-06-06 11:30:00|11416.8|11411.8|11409.8|11404.8|11417.8|11412.8|11409.8|11404.8|53
1717673700000|2024-06-06 11:35:00|11410.3|11405.3|11409.3|11404.3|11412.3|11407.3|11409.3|11404.3|15
1717674000000|2024-06-06 11:40:00|11409.4|11404.4|11408.4|11403.4|11410.4|11405.4|11404.9|11399.9|32
1717674300000|2024-06-06 11:45:00|11408.9|11403.9|11405.4|11400.4|11410.4|11405.4|11404.4|11399.4|36
1717674600000|2024-06-06 11:50:00|11405.9|11400.9|11407.4|11402.4|11407.9|11402.9|11403.9|11398.9|34
1717674900000|2024-06-06 11:55:00|11406.9|11401.9|11411.4|11406.4|11411.4|11406.4|11406.9|11401.9|19
1717675200000|2024-06-06 12:00:00|11410.4|11405.4|11416.4|11411.4|11416.9|11411.9|11407.9|11402.9|42
1717675500000|2024-06-06 12:05:00|11416.9|11411.9|11408.9|11403.9|11416.9|11411.9|11407.9|11402.9|62
1717675800000|2024-06-06 12:10:00|11407.9|11402.9|11413.4|11408.4|11413.4|11408.4|11406.9|11401.9|30
1717676100000|2024-06-06 12:15:00|11412.9|11407.9|11407.4|11402.4|11413.9|11408.9|11391.4|11386.4|174
1717676400000|2024-06-06 12:20:00|11407.9|11402.9|11410.4|11405.4|11411.9|11406.9|11400.4|11395.4|55
1717676700000|2024-06-06 12:25:00|11410.9|11405.9|11413.9|11408.9|11417.9|11412.9|11408.9|11403.9|64
1717677000000|2024-06-06 12:30:00|11416.9|11411.9|11399.4|11394.4|11418.4|11413.4|11399.4|11394.4|55
1717677300000|2024-06-06 12:35:00|11399.9|11394.9|11396.4|11391.4|11402.4|11397.4|11394.9|11389.9|54
1717677600000|2024-06-06 12:40:00|11395.9|11390.9|11407.4|11402.4|11407.4|11402.4|11393.4|11388.4|37
1717677900000|2024-06-06 12:45:00|11406.9|11401.9|11407.9|11402.9|11413.9|11408.9|11403.4|11398.4|33
1717678200000|2024-06-06 12:50:00|11408.4|11403.4|11421.4|11416.4|11424.4|11419.4|11406.9|11401.9|66
1717678500000|2024-06-06 12:55:00|11421.9|11416.9|11425.4|11420.4|11428.9|11423.9|11418.4|11413.4|54
1717678800000|2024-06-06 13:00:00|11425.9|11420.9|11416.4|11411.4|11425.9|11420.9|11415.4|11410.4|42
1717679100000|2024-06-06 13:05:00|11416.9|11411.9|11405.4|11400.4|11417.4|11412.4|11402.4|11397.4|35
1717679400000|2024-06-06 13:10:00|11406.9|11401.9|11398.4|11393.4|11409.4|11404.4|11393.4|11388.4|67
1717679700000|2024-06-06 13:15:00|11398.9|11393.9|11390.9|11385.9|11402.4|11397.4|11389.9|11384.9|27
1717680000000|2024-06-06 13:20:00|11390.4|11385.4|11402.9|11397.9|11404.9|11399.9|11390.4|11385.4|40
1717680300000|2024-06-06 13:25:00|11403.4|11398.4|11409.4|11404.4|11412.4|11407.4|11401.9|11396.9|51
1717680600000|2024-06-06 13:30:00|11408.9|11403.9|11412.9|11407.9|11415.4|11410.4|11405.9|11400.9|124
1717680900000|2024-06-06 13:35:00|11413.4|11408.4|11420.9|11415.9|11427.9|11422.9|11409.4|11404.4|136
1717681200000|2024-06-06 13:40:00|11420.4|11415.4|11425.9|11420.9|11426.9|11421.9|11418.4|11413.4|46
1717681500000|2024-06-06 13:45:00|11426.4|11421.4|11427.9|11422.9|11428.9|11423.9|11423.9|11418.9|56
1717681800000|2024-06-06 13:50:00|11428.4|11423.4|11437.4|11432.4|11437.4|11432.4|11427.4|11422.4|75
1717682100000|2024-06-06 13:55:00|11436.9|11431.9|11439.4|11434.4|11439.9|11434.9|11432.9|11427.9|81
1717682400000|2024-06-06 14:00:00|11439.9|11434.9|11445.4|11440.4|11450.9|11445.9|11436.4|11431.4|107
1717682700000|2024-06-06 14:05:00|11444.9|11439.9|11451.4|11446.4|11453.4|11448.4|11442.4|11437.4|65
1717683000000|2024-06-06 14:10:00|11451.8|11446.8|11449.8|11444.8|11453.8|11448.8|11445.3|11440.3|64
1717683300000|2024-06-06 14:15:00|11449.3|11444.3|11445.8|11440.8|11452.3|11447.3|11444.8|11439.8|52
1717683600000|2024-06-06 14:20:00|11446.3|11441.3|11444.8|11439.8|11454.3|11449.3|11443.8|11438.8|66
1717683900000|2024-06-06 14:25:00|11445.3|11440.3|11437.8|11432.8|11446.3|11441.3|11435.8|11430.8|47
1717684200000|2024-06-06 14:30:00|11437.3|11432.3|11437.8|11432.8|11444.8|11439.8|11435.8|11430.8|47
1717684500000|2024-06-06 14:35:00|11438.3|11433.3|11433.8|11428.8|11442.3|11437.3|11428.3|11423.3|51
1717684800000|2024-06-06 14:40:00|11433.3|11428.3|11429.8|11424.8|11438.8|11433.8|11429.3|11424.3|44
1717685100000|2024-06-06 14:45:00|11430.3|11425.3|11428.8|11423.8|11434.8|11429.8|11428.8|11423.8|44
1717685400000|2024-06-06 14:50:00|11428.3|11423.3|11426.3|11421.3|11428.3|11423.3|11420.8|11415.8|42
1717685700000|2024-06-06 14:55:00|11426.8|11421.8|11421.8|11416.8|11430.8|11425.8|11421.3|11416.3|90
1717686000000|2024-06-06 15:00:00|11421.3|11416.3|11430.8|11425.8|11431.8|11426.8|11421.3|11416.3|67
1717686300000|2024-06-06 15:05:00|11430.3|11425.3|11441.3|11436.3|11441.3|11436.3|11430.3|11425.3|94
1717686600000|2024-06-06 15:10:00|11442.3|11437.3|11439.3|11434.3|11444.3|11439.3|11435.8|11430.8|73
1717686900000|2024-06-06 15:15:00|11439.8|11434.8|11446.8|11441.8|11446.8|11441.8|11439.3|11434.3|71
1717687200000|2024-06-06 15:20:00|11447.3|11442.3|11441.8|11436.8|11447.8|11442.8|11441.8|11436.8|74
1717687500000|2024-06-06 15:25:00|11441.3|11436.3|11451.3|11446.3|11451.3|11446.3|11441.3|11436.3|210
1717687800000|2024-06-06 15:30:00|11451.8|11445.8|11449.8|11442.8|11453.8|11446.8|11446.8|11440.8|210
1717688100000|2024-06-06 15:35:00|11448.8|11441.8|11445.8|11438.8|11450.8|11444.8|11443.8|11436.8|103
1717688400000|2024-06-06 15:40:00|11446.8|11439.8|11445.8|11438.8|11447.8|11440.8|11443.8|11437.8|17
1717688700000|2024-06-06 15:45:00|11446.8|11437.8|11442.8|11435.8|11446.8|11439.8|11442.8|11435.8|12
1717689000000|2024-06-06 15:50:00|11443.8|11436.8|11441.8|11434.8|11443.8|11436.8|11440.8|11433.8|4
1717689300000|2024-06-06 15:55:00|11440.8|11435.8|11443.8|11436.8|11443.8|11436.8|11440.8|11433.8|12
1717689600000|2024-06-06 16:00:00|11444.8|11437.8|11441.8|11434.8|11444.8|11438.8|11440.8|11433.8|14
1717689900000|2024-06-06 16:05:00|11440.8|11433.8|11440.8|11433.8|11441.8|11434.8|11439.8|11432.8|15
1717690200000|2024-06-06 16:10:00|11439.8|11432.8|11437.8|11430.8|11440.8|11434.8|11436.8|11429.8|19
1717690500000|2024-06-06 16:15:00|11436.8|11429.8|11434.8|11427.8|11436.8|11429.8|11432.8|11426.8|26
1717690800000|2024-06-06 16:20:00|11433.8|11426.8|11434.8|11427.8|11436.8|11429.8|11430.8|11424.8|17
1717691100000|2024-06-06 16:25:00|11433.8|11426.8|11431.8|11424.8|11434.8|11427.8|11430.8|11423.8|13
1717691400000|2024-06-06 16:30:00|11430.8|11423.8|11430.8|11423.8|11432.8|11425.8|11429.8|11422.8|8
1717691700000|2024-06-06 16:35:00|11431.8|11424.8|11426.8|11419.8|11431.8|11424.8|11426.8|11418.8|8
1717692000000|2024-06-06 16:40:00|11425.8|11420.8|11426.8|11420.8|11426.8|11420.8|11423.8|11417.8|15
1717692300000|2024-06-06 16:45:00|11428.8|11421.8|11425.8|11419.8|11430.8|11424.8|11425.8|11419.8|13
1717692600000|2024-06-06 16:50:00|11427.8|11420.8|11425.8|11419.8|11428.8|11422.8|11425.8|11418.8|14
1717692900000|2024-06-06 16:55:00|11426.8|11418.8|11424.8|11418.8|11427.8|11420.8|11424.8|11417.8|12
1717693200000|2024-06-06 17:00:00|11423.8|11417.8|11427.8|11419.8|11427.8|11421.8|11423.8|11417.8|4
1717693500000|2024-06-06 17:05:00|11426.8|11418.8|11423.8|11416.8|11426.8|11418.8|11423.8|11416.8|2
1717693800000|2024-06-06 17:10:00|11425.8|11417.8|11427.8|11420.8|11428.8|11420.8|11425.8|11417.8|5
1717694100000|2024-06-06 17:15:00|11429.8|11421.8|11431.8|11424.8|11432.8|11424.8|11429.8|11421.8|2
1717694400000|2024-06-06 17:20:00|11430.8|11425.8|11434.8|11427.8|11434.8|11427.8|11429.8|11423.8|15
1717694700000|2024-06-06 17:25:00|11433.8|11426.8|11434.8|11427.8|11435.8|11429.8|11432.8|11425.8|19
1717695000000|2024-06-06 17:30:00|11433.8|11426.8|11437.8|11431.8|11438.8|11431.8|11433.8|11426.8|5
1717695300000|2024-06-06 17:35:00|11438.8|11432.8|11436.8|11429.8|11438.8|11432.8|11435.8|11428.8|14
1717695600000|2024-06-06 17:40:00|11437.8|11430.8|11437.8|11429.8|11437.8|11430.8|11435.8|11428.8|2
1717695900000|2024-06-06 17:45:00|11436.8|11428.8|11435.8|11428.8|11436.8|11429.8|11435.8|11428.8|0
1717696200000|2024-06-06 17:50:00|11436.8|11429.8|11437.8|11429.8|11437.8|11429.8|11436.8|11429.8|4
1717696500000|2024-06-06 17:55:00|11436.8|11428.8|11438.3|11426.3|11438.3|11429.8|11431.8|11424.8|17
1717696800000|2024-06-06 18:00:00|11440.1|11428.1|11434.2|11422.2|11440.1|11428.1|11434.2|11422.2|0
1717697100000|2024-06-06 18:05:00|11432.4|11420.4|11419.9|11407.9|11432.4|11420.4|11419.9|11407.9|0
1717697400000|2024-06-06 18:10:00|11418.1|11406.1|11423.6|11411.6|11425.4|11413.4|11416.3|11404.3|0
1717697700000|2024-06-06 18:15:00|11421.8|11409.8|11427.4|11415.4|11429.2|11417.2|11420|11408|0
1717698000000|2024-06-06 18:20:00|11427.3|11415.3|11429.1|11417.1|11431|11419|11425.5|11413.5|0
1717698300000|2024-06-06 18:25:00|11427.4|11415.4|11429.1|11417.1|11430.9|11418.9|11427.3|11415.3|0
1717698600000|2024-06-06 18:30:00|11427.3|11415.3|11431|11419|11431|11419|11425.5|11413.5|0
1717698900000|2024-06-06 18:35:00|11430.9|11418.9|11436.1|11424.1|11436.1|11424.1|11429.1|11417.1|0
1717699200000|2024-06-06 18:40:00|11435.2|11423.2|11437.9|11425.9|11439.8|11427.8|11435.2|11423.2|0
1717699500000|2024-06-06 18:45:00|11438|11426|11442|11430|11442|11430|11438|11426|0
1717699800000|2024-06-06 18:50:00|11443.7|11431.7|11447.4|11435.4|11447.4|11435.4|11441.9|11429.9|0
1717700100000|2024-06-06 18:55:00|11445.6|11433.6|11445.6|11433.6|11447.4|11435.4|11443.8|11431.8|0
1717700400000|2024-06-06 19:00:00|11443.9|11431.9|11445.6|11433.6|11445.6|11433.6|11443.8|11431.8|0
1717700700000|2024-06-06 19:05:00|11446.5|11434.5|11447.4|11435.4|11447.5|11435.5|11445.6|11433.6|0
1717701000000|2024-06-06 19:10:00|11447.5|11435.5|11443.7|11431.7|11447.5|11435.5|11443.7|11431.7|0
1717701300000|2024-06-06 19:15:00|11443.8|11431.8|11445.6|11433.6|11445.6|11433.6|11443.7|11431.7|0
1717701600000|2024-06-06 19:20:00|11445.5|11433.5|11443.7|11431.7|11445.6|11433.6|11442.8|11430.8|0
1717701900000|2024-06-06 19:25:00|11443.8|11431.8|11445.7|11433.7|11445.7|11433.7|11440.2|11428.2|0
1717702200000|2024-06-06 19:30:00|11445.6|11433.6|11442.1|11430.1|11445.7|11433.7|11442|11430|0
1717702500000|2024-06-06 19:35:00|11442|11430|11442|11430|11443.9|11431.9|11440.2|11428.2|0
1717702800000|2024-06-06 19:40:00|11442.1|11430.1|11442|11430|11442.1|11430.1|11440.2|11428.2|0
1717703100000|2024-06-06 19:45:00|11441.9|11429.9|11445.6|11433.6|11447.5|11435.5|11440.2|11428.2|0
1717703400000|2024-06-06 19:50:00|11445.7|11433.7|11447.5|11435.5|11449.3|11437.3|11443.8|11431.8|0
1717703700000|2024-06-06 19:55:00|11447.4|11435.4|11449.3|11437.3|11449.3|11437.3|11445.6|11433.6|0
1717704000000|2024-06-06 20:00:00|11450|11438|11442.8|11430.8|11450|11438|11440.3|11428.3|0
1717704300000|2024-06-06 20:05:00|11443.7|11431.7|11445|11433|11446.2|11434.2|11442.8|11430.8|0
1717704600000|2024-06-06 20:10:00|11445.3|11433.3|11444.4|11432.4|11446.2|11434.2|11444.1|11432.1|0
1717704900000|2024-06-06 20:15:00|11445|11433|11445|11433|11445|11433|11443.2|11431.2|0
1717705200000|2024-06-06 20:20:00|11444.4|11432.4|11445.9|11433.9|11446.2|11434.2|11444.4|11432.4|0
1717705500000|2024-06-06 20:25:00|11446.2|11434.2|11445.9|11433.9|11446.6|11434.6|11445.3|11433.3|0
1717705800000|2024-06-06 20:30:00|11446.2|11434.2|11446.2|11434.2|11446.2|11434.2|11445.3|11433.3|0
1717706100000|2024-06-06 20:35:00|11445.9|11433.9|11445.9|11433.9|11446.2|11434.2|11445.9|11433.9|0
1717706400000|2024-06-06 20:40:00|11445.3|11433.3|11444.1|11432.1|11445.3|11433.3|11444.1|11432.1|0
1717706700000|2024-06-06 20:45:00|11443.7|11431.7|11443.7|11431.7|11444.4|11432.4|11443.7|11431.7|0
1717707000000|2024-06-06 20:50:00|11444.1|11432.1|11443.9|11431.9|11445|11433|11443.7|11431.7|0
1717707300000|2024-06-06 20:55:00|11444.1|11432.1|11445.4|11433.4|11446.1|11434.1|11443.9|11431.9|0
1717707600000|2024-06-06 21:00:00|11445.8|11433.8|11444.5|11432.5|11445.9|11433.9|11444.3|11432.3|0
1717707900000|2024-06-06 21:05:00|11445|11433|11444.4|11432.4|11445|11433|11444.4|11432.4|0
1717708200000|2024-06-06 21:10:00|11444.1|11432.1|11444.1|11432.1|11444.6|11432.6|11443.9|11431.9|0
1717708500000|2024-06-06 21:15:00|11444.2|11432.2|11443.3|11431.3|11444.2|11432.2|11443.3|11431.3|0
1717708800000|2024-06-06 21:20:00|11443.2|11431.2|11443.7|11431.7|11443.9|11431.9|11443.2|11431.2|0
1717709100000|2024-06-06 21:25:00|11443.5|11431.5|11443.9|11431.9|11443.9|11431.9|11443.5|11431.5|0
1717709400000|2024-06-06 21:30:00|11444.1|11432.1|11443.7|11431.7|11444.2|11432.2|11443.7|11431.7|0
1717709700000|2024-06-06 21:35:00|11443.9|11431.9|11443.9|11431.9|11444.1|11432.1|11443.7|11431.7|0
1717710000000|2024-06-06 21:40:00|11444.1|11432.1|11444.1|11432.1|11444.1|11432.1|11444.1|11432.1|0
1717710300000|2024-06-06 21:45:00|11443.9|11431.9|11443.9|11431.9|11443.9|11431.9|11443.9|11431.9|0
1717710600000|2024-06-06 21:50:00|11444.2|11432.2|11444.1|11432.1|11444.2|11432.2|11443.9|11431.9|0
1717710900000|2024-06-06 21:55:00|11443.9|11431.9|11444.1|11432.1|11444.1|11432.1|11443.7|11431.7|0
1717711200000|2024-06-06 22:00:00|11443.9|11431.9|11444.4|11432.4|11445.3|11433.3|11442.6|11430.6|0
1717711500000|2024-06-06 22:05:00|11445|11433|11443.2|11431.2|11445.3|11433.3|11443.2|11431.2|0
1717711800000|2024-06-06 22:10:00|11443.3|11431.3|11445.1|11433.1|11445.3|11433.3|11443.2|11431.2|0
1717712100000|2024-06-06 22:15:00|11445|11433|11445.3|11433.3|11445.9|11433.9|11444.4|11432.4|0
1717712400000|2024-06-06 22:20:00|11445.5|11433.5|11445.3|11433.3|11445.9|11433.9|11445|11433|0
1717712700000|2024-06-06 22:25:00|11445|11433|11445.3|11433.3|11445.3|11433.3|11445|11433|0
1717713000000|2024-06-06 22:30:00|11445.9|11433.9|11446|11434|11446.2|11434.2|11445.3|11433.3|0
1717713300000|2024-06-06 22:35:00|11445.9|11433.9|11447.5|11435.5|11448.4|11436.4|11445.9|11433.9|0
1717713600000|2024-06-06 22:40:00|11447.7|11435.7|11448.8|11436.8|11448.8|11436.8|11447.7|11435.7|0
1717713900000|2024-06-06 22:45:00|11448.7|11436.7|11447.9|11435.9|11448.7|11436.7|11447.5|11435.5|0
1717714200000|2024-06-06 22:50:00|11447.8|11435.8|11448.4|11436.4|11448.8|11436.8|11447.5|11435.5|0
1717714500000|2024-06-06 22:55:00|11448.2|11436.2|11447.9|11435.9|11448.2|11436.2|11447.9|11435.9|0
1717714800000|2024-06-06 23:00:00|11447.8|11435.8|11447.1|11435.1|11448.4|11436.4|11446.6|11434.6|0
1717715100000|2024-06-06 23:05:00|11447.3|11435.3|11447.1|11435.1|11447.5|11435.5|11446.4|11434.4|0
1717715400000|2024-06-06 23:10:00|11447.3|11435.3|11447.9|11435.9|11448.4|11436.4|11447.1|11435.1|0
1717715700000|2024-06-06 23:15:00|11448.2|11436.2|11448.4|11436.4|11448.8|11436.8|11447.9|11435.9|0
1717716000000|2024-06-06 23:20:00|11447.9|11435.9|11448.4|11436.4|11448.4|11436.4|11447.9|11435.9|0
1717716300000|2024-06-06 23:25:00|11447.9|11435.9|11448.8|11436.8|11449.1|11437.1|11447.9|11435.9|0
1717716600000|2024-06-06 23:30:00|11448.7|11436.7|11447.9|11435.9|11448.8|11436.8|11447.5|11435.5|0
1717716900000|2024-06-06 23:35:00|11447.8|11435.8|11447.1|11435.1|11447.9|11435.9|11447.1|11435.1|0
1717717200000|2024-06-06 23:40:00|11446.8|11434.8|11447.1|11435.1|11447.5|11435.5|11446.6|11434.6|0
1717717500000|2024-06-06 23:45:00|11446.8|11434.8|11446.8|11434.8|11447.1|11435.1|11446.6|11434.6|0
1717717800000|2024-06-06 23:50:00|11447.1|11435.1|11446.8|11434.8|11447.9|11435.9|11446.6|11434.6|0
1717718100000|2024-06-06 23:55:00|11447.1|11435.1|11447.5|11435.5|11447.9|11435.9|11446.6|11434.6|0
1717718400000|2024-06-07 00:00:00|11447.7|11435.7|11449.1|11437.1|11449.7|11437.7|11447.5|11435.5|0
1717718700000|2024-06-07 00:05:00|11448.8|11436.8|11446.6|11434.6|11448.8|11436.8|11446.2|11434.2|0
1717719000000|2024-06-07 00:10:00|11446.2|11434.2|11447.1|11435.1|11447.5|11435.5|11446.2|11434.2|0
1717719300000|2024-06-07 00:15:00|11447.5|11435.5|11447.5|11435.5|11449.2|11437.2|11443.1|11431.1|0
1717719900000|2024-06-07 00:25:00|11445.7|11433.7|11445.7|11433.7|11445.7|11433.7|11444|11432|0
1717720200000|2024-06-07 00:30:00|11444|11432|11444|11432|11445.7|11433.7|11443.1|11431.1|0
1717720500000|2024-06-07 00:35:00|11445.7|11433.7|11445.8|11433.8|11445.8|11433.8|11444|11432|0
1717720800000|2024-06-07 00:40:00|11445.7|11433.7|11447.5|11435.5|11447.5|11435.5|11445.7|11433.7|0
1717721100000|2024-06-07 00:45:00|11449.3|11437.3|11449.3|11437.3|11449.3|11437.3|11449.3|11437.3|0
1717721400000|2024-06-07 00:50:00|11447.5|11435.5|11447.6|11435.6|11447.6|11435.6|11447.5|11435.5|0
1717721700000|2024-06-07 00:55:00|11447.5|11435.5|11447.6|11435.6|11447.6|11435.6|11447.5|11435.5|0
1717722000000|2024-06-07 01:00:00|11449.3|11437.3|11445.8|11433.8|11449.3|11437.3|11445.8|11433.8|0
1717722300000|2024-06-07 01:05:00|11447.6|11435.6|11447.6|11435.6|11447.6|11435.6|11445.8|11433.8|0
1717722600000|2024-06-07 01:10:00|11449.3|11437.3|11449.3|11437.3|11449.3|11437.3|11447.5|11435.5|0
1717722900000|2024-06-07 01:15:00|11447.5|11435.5|11449.3|11437.3|11451.1|11439.1|11447.5|11435.5|0
1717723200000|2024-06-07 01:20:00|11447.5|11435.5|11449.5|11437.5|11449.5|11437.5|11447.5|11435.5|0
1717723500000|2024-06-07 01:25:00|11447.7|11435.7|11451.3|11439.3|11451.3|11439.3|11447.7|11435.7|0
1717723800000|2024-06-07 01:30:00|11449.5|11437.5|11449.6|11437.6|11449.6|11437.6|11446.1|11434.1|0
1717724400000|2024-06-07 01:40:00|11451.3|11439.3|11449.6|11437.6|11451.3|11439.3|11449.6|11437.6|0
1717724700000|2024-06-07 01:45:00|11451.4|11439.4|11449.6|11437.6|11451.4|11439.4|11447.8|11435.8|0
1717725300000|2024-06-07 01:55:00|11447.8|11435.8|11447.8|11435.8|11447.8|11435.8|11447.8|11435.8|0
1717725600000|2024-06-07 02:00:00|11446.1|11434.1|11447.8|11435.8|11447.8|11435.8|11446.1|11434.1|0
1717725900000|2024-06-07 02:05:00|11449.6|11437.6|11447.9|11435.9|11449.6|11437.6|11447.8|11435.8|0
1717726200000|2024-06-07 02:10:00|11447.8|11435.8|11449.6|11437.6|11449.6|11437.6|11447.8|11435.8|0
1717726500000|2024-06-07 02:15:00|11447.9|11435.9|11449.6|11437.6|11449.7|11437.7|11447.9|11435.9|0
1717726800000|2024-06-07 02:20:00|11449.7|11437.7|11451.4|11439.4|11451.4|11439.4|11449.6|11437.6|0
1717727100000|2024-06-07 02:25:00|11451.1|11439.1|11451.1|11439.1|11451.1|11439.1|11451.1|11439.1|0
1717727700000|2024-06-07 02:35:00|11451|11439|11451.1|11439.1|11451.1|11439.1|11451|11439|0
1717728000000|2024-06-07 02:40:00|11451|11439|11451.1|11439.1|11451.1|11439.1|11451|11439|0
1717728300000|2024-06-07 02:45:00|11452.8|11440.8|11454.5|11442.5|11454.5|11442.5|11452.8|11440.8|0
1717728600000|2024-06-07 02:50:00|11452.8|11440.8|11452.8|11440.8|11452.8|11440.8|11452.8|11440.8|0
1717728900000|2024-06-07 02:55:00|11452.7|11440.7|11452.7|11440.7|11452.8|11440.8|11452.7|11440.7|0
1717729200000|2024-06-07 03:00:00|11452.8|11440.8|11452.7|11440.7|11452.8|11440.8|11452.7|11440.7|0
1717729500000|2024-06-07 03:05:00|11452.9|11440.9|11452.9|11440.9|11452.9|11440.9|11452.9|11440.9|0
1717729800000|2024-06-07 03:10:00|11451.2|11439.2|11451.1|11439.1|11451.2|11439.2|11451.1|11439.1|0
1717730100000|2024-06-07 03:15:00|11451.2|11439.2|11451.2|11439.2|11451.2|11439.2|11451.1|11439.1|0
1717730400000|2024-06-07 03:20:00|11451.1|11439.1|11449.4|11437.4|11451.1|11439.1|11449.4|11437.4|0
1717730700000|2024-06-07 03:25:00|11449.3|11437.3|11449.4|11437.4|11449.4|11437.4|11449.3|11437.3|0
1717731600000|2024-06-07 03:40:00|11447.6|11435.6|11449.4|11437.4|11449.4|11437.4|11447.6|11435.6|0
1717732200000|2024-06-07 03:50:00|11447.6|11435.6|11447.6|11435.6|11447.6|11435.6|11447.6|11435.6|0
1717732800000|2024-06-07 04:00:00|11449.4|11437.4|11449.4|11437.4|11449.4|11437.4|11449.4|11437.4|0
1717734000000|2024-06-07 04:20:00|11447.7|11435.7|11447.7|11435.7|11449.4|11437.4|11447.7|11435.7|0
1717734300000|2024-06-07 04:25:00|11449.4|11437.4|11449.5|11437.5|11449.5|11437.5|11449.4|11437.4|0
1717734600000|2024-06-07 04:30:00|11449.4|11437.4|11447.7|11435.7|11449.4|11437.4|11447.7|11435.7|0
1717734900000|2024-06-07 04:35:00|11447.6|11435.6|11447.7|11435.7|11447.7|11435.7|11447.6|11435.6|0
1717735200000|2024-06-07 04:40:00|11448.6|11436.6|11447.7|11435.7|11449.4|11437.4|11447.7|11435.7|0
1717735800000|2024-06-07 04:50:00|11449.5|11437.5|11447.7|11435.7|11449.5|11437.5|11447.7|11435.7|0
1717736100000|2024-06-07 04:55:00|11449.5|11437.5|11447.7|11435.7|11449.5|11437.5|11447.7|11435.7|0
1717736400000|2024-06-07 05:00:00|11449.5|11437.5|11447.8|11435.8|11449.5|11437.5|11447.7|11435.7|0
1717736700000|2024-06-07 05:05:00|11447.7|11435.7|11446|11434|11447.8|11435.8|11446|11434|0
1717737000000|2024-06-07 05:10:00|11444.3|11432.3|11444.3|11432.3|11444.3|11432.3|11444.3|11432.3|0
1717737300000|2024-06-07 05:15:00|11446|11434|11446|11434|11446|11434|11444.3|11432.3|0
1717737600000|2024-06-07 05:20:00|11444.3|11432.3|11446|11434|11446|11434|11444.3|11432.3|0
1717737900000|2024-06-07 05:25:00|11446.1|11434.1|11446|11434|11446.1|11434.1|11446|11434|0
1717738200000|2024-06-07 05:30:00|11446.1|11434.1|11447.8|11435.8|11447.8|11435.8|11446.1|11434.1|0
1717738500000|2024-06-07 05:35:00|11447.9|11435.9|11446.1|11434.1|11449.6|11437.6|11446.1|11434.1|0
1717738800000|2024-06-07 05:40:00|11444.4|11432.4|11446.1|11434.1|11446.1|11434.1|11444.4|11432.4|0
1717739100000|2024-06-07 05:45:00|11445.2|11433.2|11444.3|11432.3|11445.2|11433.2|11444.3|11432.3|0
1717739400000|2024-06-07 05:50:00|11443.5|11431.5|11442.6|11430.6|11443.5|11431.5|11442.6|11430.6|0
1717739700000|2024-06-07 05:55:00|11444.4|11432.4|11442.6|11430.6|11444.4|11432.4|11442.6|11430.6|0
1717740000000|2024-06-07 06:00:00|11440.8|11428.8|11443.3|11438.3|11449.3|11444.3|11426.8|11421.8|46
1717740300000|2024-06-07 06:05:00|11442.8|11437.8|11441.3|11436.3|11443.3|11438.3|11440.3|11435.3|5
1717740600000|2024-06-07 06:10:00|11440.8|11435.8|11441.8|11436.8|11442.3|11437.3|11440.8|11435.8|2
1717740900000|2024-06-07 06:15:00|11442.3|11437.3|11436.8|11431.8|11443.3|11438.3|11436.3|11431.3|5
1717741200000|2024-06-07 06:20:00|11437.3|11432.3|11437.3|11432.3|11438.8|11433.8|11437.3|11432.3|0
1717741500000|2024-06-07 06:25:00|11437.8|11432.8|11440.3|11435.3|11441.3|11436.3|11437.8|11432.8|2
1717741800000|2024-06-07 06:30:00|11440.8|11435.8|11438.8|11433.8|11440.8|11435.8|11438.3|11433.3|15
1717742100000|2024-06-07 06:35:00|11439.3|11434.3|11443.3|11438.3|11443.3|11438.3|11439.3|11434.3|12
1717742400000|2024-06-07 06:40:00|11443.8|11438.8|11450.8|11445.8|11451.3|11446.3|11443.8|11438.8|7
1717742700000|2024-06-07 06:45:00|11451.3|11446.3|11449.3|11444.3|11454.3|11449.3|11447.3|11442.3|25
1717743000000|2024-06-07 06:50:00|11450.8|11445.8|11451.3|11446.3|11453.3|11448.3|11450.8|11445.8|2
1717743300000|2024-06-07 06:55:00|11450.8|11445.8|11442.3|11437.3|11450.8|11445.8|11442.3|11437.3|36
1717743600000|2024-06-07 07:00:00|11448.8|11443.8|11456.8|11451.8|11472.3|11467.3|11448.3|11443.3|430
1717743900000|2024-06-07 07:05:00|11456.3|11451.3|11458.8|11453.8|11466.8|11461.8|11453.3|11448.3|106
1717744200000|2024-06-07 07:10:00|11457.8|11452.8|11458.8|11453.8|11462.8|11457.8|11455.3|11450.3|97
1717744500000|2024-06-07 07:15:00|11460.3|11455.3|11462.3|11457.3|11464.3|11459.3|11455.8|11450.8|82
1717744800000|2024-06-07 07:20:00|11462.8|11457.8|11447.8|11442.8|11463.8|11458.8|11445.8|11440.8|85
1717745100000|2024-06-07 07:25:00|11446.8|11441.8|11434.8|11429.8|11446.8|11441.8|11431.8|11426.8|73
1717745400000|2024-06-07 07:30:00|11434.3|11429.3|11430.8|11425.8|11434.3|11429.3|11424.8|11419.8|81
1717745700000|2024-06-07 07:35:00|11430.3|11425.3|11429.8|11424.8|11434.3|11429.3|11426.8|11421.8|40
1717746000000|2024-06-07 07:40:00|11431|11426|11447|11442|11450|11445|11429|11424|59
1717746300000|2024-06-07 07:45:00|11446.5|11441.5|11441|11436|11448|11443|11436|11431|32
1717746600000|2024-06-07 07:50:00|11440.5|11435.5|11440|11435|11443|11438|11437.5|11432.5|67
1717746900000|2024-06-07 07:55:00|11439.5|11434.5|11440|11435|11442.5|11437.5|11437|11432|22
1717747200000|2024-06-07 08:00:00|11439|11434|11446.5|11441.5|11447.5|11442.5|11438|11433|71
1717747500000|2024-06-07 08:05:00|11446|11441|11451|11446|11457|11452|11444|11439|134
1717747800000|2024-06-07 08:10:00|11450.5|11445.5|11460|11455|11461|11456|11446|11441|43
1717748100000|2024-06-07 08:15:00|11459|11454|11463|11458|11465|11460|11459|11454|58
1717748400000|2024-06-07 08:20:00|11462.5|11457.5|11455|11450|11463|11458|11450|11445|28
1717748700000|2024-06-07 08:25:00|11455.5|11450.5|11455|11450|11459.5|11454.5|11453|11448|30
1717749000000|2024-06-07 08:30:00|11454.5|11449.5|11445|11440|11454.5|11449.5|11441|11436|46
1717749300000|2024-06-07 08:35:00|11445.5|11440.5|11447|11442|11447.5|11442.5|11443|11438|17
1717749600000|2024-06-07 08:40:00|11446.5|11441.5|11432|11427|11446.5|11441.5|11431.5|11426.5|30
1717749900000|2024-06-07 08:45:00|11431.5|11426.5|11424.5|11419.5|11434.5|11429.5|11424.5|11419.5|70
1717750200000|2024-06-07 08:50:00|11424|11419|11410|11405|11425|11420|11408|11403|89
1717750500000|2024-06-07 08:55:00|11409.5|11404.5|11411.5|11406.5|11414|11409|11406|11401|59
1717750800000|2024-06-07 09:00:00|11411|11406|11411|11406|11415|11410|11405|11400|50
1717751100000|2024-06-07 09:05:00|11410.5|11405.5|11400|11395|11412.5|11407.5|11397.5|11392.5|50
1717751400000|2024-06-07 09:10:00|11400.5|11395.5|11400|11395|11404|11399|11394.5|11389.5|69
1717751700000|2024-06-07 09:15:00|11399.5|11394.5|11394.5|11389.5|11399.5|11394.5|11393.5|11388.5|70
1717752000000|2024-06-07 09:20:00|11395|11390|11396.5|11391.5|11399|11394|11394.5|11389.5|79
1717752300000|2024-06-07 09:25:00|11396|11391|11403|11398|11403.5|11398.5|11394.5|11389.5|36
1717752600000|2024-06-07 09:30:00|11402.5|11397.5|11397|11392|11404.5|11399.5|11395|11390|70
1717752900000|2024-06-07 09:35:00|11396.5|11391.5|11407|11402|11407.5|11402.5|11396.5|11391.5|30
1717753200000|2024-06-07 09:40:00|11407.5|11402.5|11402|11397|11407.5|11402.5|11399.5|11394.5|46
1717753500000|2024-06-07 09:45:00|11402.5|11397.5|11417|11412|11417.5|11412.5|11402|11397|12
1717753800000|2024-06-07 09:50:00|11416.5|11411.5|11415|11410|11418.5|11413.5|11413|11408|28
1717754100000|2024-06-07 09:55:00|11415.5|11410.5|11420|11415|11421|11416|11414.5|11409.5|30
1717754400000|2024-06-07 10:00:00|11420.5|11415.5|11425|11420|11427|11422|11417|11412|20
1717754700000|2024-06-07 10:05:00|11425.5|11420.5|11413|11408|11425.5|11420.5|11411|11406|30
1717755000000|2024-06-07 10:10:00|11412.5|11407.5|11404.5|11399.5|11413|11408|11401.5|11396.5|52
1717755300000|2024-06-07 10:15:00|11404|11399|11403|11398|11404|11399|11400|11395|22
1717755600000|2024-06-07 10:20:00|11402.5|11397.5|11404.5|11399.5|11404.5|11399.5|11399|11394|12
1717755900000|2024-06-07 10:25:00|11404|11399|11402|11397|11407.5|11402.5|11402|11397|24
1717756200000|2024-06-07 10:30:00|11402.5|11397.5|11406|11401|11408|11403|11398.5|11393.5|27
1717756500000|2024-06-07 10:35:00|11405.5|11400.5|11404|11399|11407|11402|11400|11395|13
1717756800000|2024-06-07 10:40:00|11404.5|11399.5|11392.5|11387.5|11404.5|11399.5|11392|11387|19
1717757100000|2024-06-07 10:45:00|11392|11387|11385.5|11380.5|11392.5|11387.5|11385|11380|32
1717757400000|2024-06-07 10:50:00|11386.5|11381.5|11388|11383|11393|11388|11384.5|11379.5|57
1717757700000|2024-06-07 10:55:00|11388.5|11383.5|11386|11381|11392|11387|11383.5|11378.5|20
1717758000000|2024-06-07 11:00:00|11386.5|11381.5|11385.5|11380.5|11389|11384|11384.5|11379.5|34
1717758300000|2024-06-07 11:05:00|11386|11381|11386|11381|11387|11382|11382|11377|39
1717758600000|2024-06-07 11:10:00|11386.5|11381.5|11379|11374|11386.5|11381.5|11377.5|11372.5|52
1717758900000|2024-06-07 11:15:00|11378.5|11373.5|11387|11382|11390|11385|11378.5|11373.5|125
1717759200000|2024-06-07 11:20:00|11386|11381|11377.5|11372.5|11386|11381|11377|11372|20
1717759500000|2024-06-07 11:25:00|11378|11373|11381|11376|11382|11377|11375|11370|39
1717759800000|2024-06-07 11:30:00|11381.5|11376.5|11386.5|11381.5|11388|11383|11381.5|11376.5|18
1717760100000|2024-06-07 11:35:00|11386|11381|11388|11383|11389.5|11384.5|11383|11378|28
1717760400000|2024-06-07 11:40:00|11388.4|11383.4|11392.4|11387.4|11396.4|11391.4|11388.4|11383.4|18
1717760700000|2024-06-07 11:45:00|11392.9|11387.9|11388.4|11383.4|11393.4|11388.4|11380.4|11375.4|27
1717761000000|2024-06-07 11:50:00|11388.9|11383.9|11398.4|11393.4|11399.9|11394.9|11388.9|11383.9|23
1717761300000|2024-06-07 11:55:00|11398.9|11393.9|11393.9|11388.9|11400.9|11395.9|11393.4|11388.4|41
1717761600000|2024-06-07 12:00:00|11395.4|11390.4|11397.4|11392.4|11402.4|11397.4|11395.4|11390.4|16
1717761900000|2024-06-07 12:05:00|11396.9|11391.9|11400.4|11395.4|11400.4|11395.4|11391.9|11386.9|21
1717762200000|2024-06-07 12:10:00|11399.9|11394.9|11398.9|11393.9|11402.4|11397.4|11396.9|11391.9|20
1717762500000|2024-06-07 12:15:00|11398.4|11393.4|11398.4|11393.4|11399.9|11394.9|11393.4|11388.4|30
1717762800000|2024-06-07 12:20:00|11398.9|11393.9|11402.9|11397.9|11406.4|11401.4|11398.4|11393.4|33
1717763100000|2024-06-07 12:25:00|11402.4|11397.4|11402.4|11397.4|11406.4|11401.4|11400.9|11395.9|38
1717763400000|2024-06-07 12:30:00|11402.9|11397.9|11382.9|11377.9|11415.9|11410.9|11361.9|11356.9|336
1717763700000|2024-06-07 12:35:00|11383.4|11378.4|11388.9|11383.9|11400.4|11395.4|11379.4|11374.4|104
1717764000000|2024-06-07 12:40:00|11388.4|11383.4|11358.4|11353.4|11388.4|11383.4|11352.4|11347.4|120
1717764300000|2024-06-07 12:45:00|11357.9|11352.9|11371.4|11366.4|11372.4|11367.4|11349.4|11344.4|81
1717764600000|2024-06-07 12:50:00|11371.9|11366.9|11384.4|11379.4|11393.4|11388.4|11371.9|11366.9|74
1717764900000|2024-06-07 12:55:00|11383.9|11378.9|11384.4|11379.4|11395.4|11390.4|11381.4|11376.4|72
1717765200000|2024-06-07 13:00:00|11384.9|11379.9|11408.4|11403.4|11408.4|11403.4|11380.4|11375.4|56
1717765500000|2024-06-07 13:05:00|11408.9|11403.9|11413.4|11408.4|11414.4|11409.4|11406.4|11401.4|46
1717765800000|2024-06-07 13:10:00|11412.9|11407.9|11408.4|11403.4|11413.9|11408.9|11408.4|11403.4|34
1717766100000|2024-06-07 13:15:00|11407.9|11402.9|11422.4|11417.4|11425.4|11420.4|11407.9|11402.9|43
1717766400000|2024-06-07 13:20:00|11421.9|11416.9|11410.4|11405.4|11427.4|11422.4|11406.4|11401.4|62
1717766700000|2024-06-07 13:25:00|11409.9|11404.9|11408.4|11403.4|11414.4|11409.4|11406.9|11401.9|32
1717767000000|2024-06-07 13:30:00|11407.9|11402.9|11394.9|11389.9|11407.9|11402.9|11393.4|11388.4|60
1717767300000|2024-06-07 13:35:00|11394.4|11389.4|11400.4|11395.4|11402.4|11397.4|11386.4|11381.4|66
1717767600000|2024-06-07 13:40:00|11399.9|11394.9|11420.9|11415.9|11424.4|11419.4|11398.9|11393.9|78
1717767900000|2024-06-07 13:45:00|11421.4|11416.4|11422.4|11417.4|11423.4|11418.4|11413.9|11408.9|63
1717768200000|2024-06-07 13:50:00|11421.9|11416.9|11409.4|11404.4|11426.4|11421.4|11406.4|11401.4|43
1717768500000|2024-06-07 13:55:00|11409.9|11404.9|11411.4|11406.4|11412.4|11407.4|11400.9|11395.9|54
1717768800000|2024-06-07 14:00:00|11412.4|11407.4|11405.4|11400.4|11423.4|11418.4|11404.4|11399.4|44
1717769100000|2024-06-07 14:05:00|11404.9|11399.9|11411.4|11406.4|11415.4|11410.4|11402.4|11397.4|18
1717769400000|2024-06-07 14:10:00|11410.9|11405.9|11408.4|11403.4|11417.9|11412.9|11407.4|11402.4|18
1717769700000|2024-06-07 14:15:00|11408.9|11403.9|11407.4|11402.4|11412.4|11407.4|11403.4|11398.4|88
1717770000000|2024-06-07 14:20:00|11406.9|11401.9|11411.9|11406.9|11418.4|11413.4|11404.4|11399.4|50
1717770300000|2024-06-07 14:25:00|11411.4|11406.4|11405.9|11400.9|11413.9|11408.9|11402.4|11397.4|43
1717770600000|2024-06-07 14:30:00|11405.4|11400.4|11406.4|11401.4|11407.9|11402.9|11401.9|11396.9|38
1717770900000|2024-06-07 14:35:00|11406.9|11401.9|11413.4|11408.4|11413.9|11408.9|11404.9|11399.9|35
1717771200000|2024-06-07 14:40:00|11412.9|11407.9|11412.4|11407.4|11417.4|11412.4|11407.9|11402.9|26
1717771500000|2024-06-07 14:45:00|11411.9|11406.9|11411.4|11406.4|11417.4|11412.4|11408.9|11403.9|66
1717771800000|2024-06-07 14:50:00|11410.9|11405.9|11402.4|11397.4|11411.9|11406.9|11399.4|11394.4|41
1717772100000|2024-06-07 14:55:00|11401.9|11396.9|11392.9|11387.9|11402.9|11397.9|11391.4|11386.4|57
1717772400000|2024-06-07 15:00:00|11391.4|11386.4|11391.9|11386.9|11396.9|11391.9|11383.4|11378.4|131
1717772700000|2024-06-07 15:05:00|11391.4|11386.4|11383.4|11378.4|11391.9|11386.9|11381.9|11376.9|71
1717773000000|2024-06-07 15:10:00|11383.9|11378.9|11395.9|11390.9|11395.9|11390.9|11381.9|11376.9|82
1717773300000|2024-06-07 15:15:00|11395.4|11390.4|11389.9|11384.9|11395.4|11390.4|11387.9|11382.9|63
1717773600000|2024-06-07 15:20:00|11389.4|11384.4|11386.9|11381.9|11389.4|11384.4|11382.4|11377.4|98
1717773900000|2024-06-07 15:25:00|11387.4|11382.4|11394.4|11389.4|11395.4|11390.4|11385.9|11380.9|239
1717774200000|2024-06-07 15:30:00|11395.4|11388.4|11403.4|11396.4|11403.4|11397.4|11387.4|11381.4|662
1717774500000|2024-06-07 15:35:00|11404.4|11397.4|11396.4|11389.4|11404.4|11398.4|11393.4|11386.4|320
1717774800000|2024-06-07 15:40:00|11397.4|11390.4|11399.4|11392.4|11400.4|11393.4|11396.4|11390.4|36
1717775100000|2024-06-07 15:45:00|11398.4|11391.4|11403.4|11396.4|11403.4|11396.4|11398.4|11391.4|31
1717775400000|2024-06-07 15:50:00|11404.4|11397.4|11406.4|11400.4|11406.4|11400.4|11402.4|11395.4|29
1717775700000|2024-06-07 15:55:00|11407.4|11398.4|11406.4|11399.4|11409.4|11402.4|11403.4|11397.4|42
1717776000000|2024-06-07 16:00:00|11405.4|11398.4|11404.4|11397.4|11405.4|11398.4|11400.4|11393.4|16
1717776300000|2024-06-07 16:05:00|11405.4|11398.4|11404.4|11397.4|11406.4|11399.4|11401.4|11394.4|21
1717776600000|2024-06-07 16:10:00|11405.4|11398.4|11404.4|11397.4|11408.4|11401.4|11404.4|11397.4|22
1717776900000|2024-06-07 16:15:00|11403.4|11396.4|11406.4|11399.4|11406.4|11399.4|11403.4|11396.4|5
1717777200000|2024-06-07 16:20:00|11405.4|11398.4|11406.4|11399.4|11406.4|11399.4|11403.4|11397.4|19
1717777500000|2024-06-07 16:25:00|11407.4|11400.4|11410.4|11403.4|11410.4|11403.4|11406.4|11400.4|9
1717777800000|2024-06-07 16:30:00|11411.4|11404.4|11406.4|11399.4|11413.4|11406.4|11405.4|11399.4|33
1717778100000|2024-06-07 16:35:00|11405.4|11400.4|11407.4|11400.4|11407.4|11400.4|11405.4|11397.4|15
1717778400000|2024-06-07 16:40:00|11406.4|11401.4|11400.4|11394.4|11407.4|11401.4|11398.4|11391.4|21
1717778700000|2024-06-07 16:45:00|11399.4|11393.4|11398.4|11392.4|11401.4|11394.4|11395.4|11388.4|20
1717779000000|2024-06-07 16:50:00|11399.4|11393.4|11405.4|11398.4|11405.4|11398.4|11398.4|11391.4|1
1717779300000|2024-06-07 16:55:00|11406.4|11397.4|11411.4|11403.4|11411.4|11405.4|11404.4|11397.4|20
1717779600000|2024-06-07 17:00:00|11410.4|11402.4|11406.4|11398.4|11410.4|11402.4|11404.4|11395.4|0
1717779900000|2024-06-07 17:05:00|11405.4|11399.4|11407.4|11399.4|11408.4|11400.4|11405.4|11399.4|0
1717780200000|2024-06-07 17:10:00|11406.4|11398.4|11410.4|11402.4|11412.4|11405.4|11405.4|11397.4|11
1717780500000|2024-06-07 17:15:00|11411.4|11403.4|11412.4|11404.4|11413.4|11405.4|11409.4|11401.4|4
1717780800000|2024-06-07 17:20:00|11411.4|11403.4|11414.4|11407.4|11416.4|11408.4|11410.4|11403.4|3
1717781100000|2024-06-07 17:25:00|11415.4|11406.4|11409.4|11401.4|11415.4|11406.4|11407.4|11399.4|1
1717781400000|2024-06-07 17:30:00|11408.4|11400.4|11407.4|11401.4|11412.4|11404.4|11407.4|11399.4|9
1717781700000|2024-06-07 17:35:00|11409.4|11400.4|11407.4|11399.4|11409.4|11401.4|11405.4|11397.4|3
1717782000000|2024-06-07 17:40:00|11406.4|11398.4|11404.4|11396.4|11406.4|11398.4|11402.4|11394.4|9
1717782300000|2024-06-07 17:45:00|11403.4|11395.4|11402.4|11395.4|11404.4|11397.4|11401.4|11393.4|2
1717782600000|2024-06-07 17:50:00|11403.4|11396.4|11400.4|11393.4|11403.4|11396.4|11400.4|11393.4|6
1717782900000|2024-06-07 17:55:00|11401.4|11390.4|11405|11393|11410.4|11399.4|11398.4|11390.4|21
1717783200000|2024-06-07 18:00:00|11404.9|11392.9|11392.2|11380.2|11405|11393|11390.4|11378.4|0
1717783500000|2024-06-07 18:05:00|11392.1|11380.1|11384.9|11372.9|11392.2|11380.2|11383|11371|0
1717783800000|2024-06-07 18:10:00|11385|11373|11377.6|11365.6|11385.8|11373.8|11376.7|11364.7|0
1717784100000|2024-06-07 18:15:00|11377.5|11365.5|11381.2|11369.2|11383|11371|11375.7|11363.7|0
1717784400000|2024-06-07 18:20:00|11381.1|11369.1|11394.4|11382.4|11396.3|11384.3|11381.1|11369.1|0
1717784700000|2024-06-07 18:25:00|11394.5|11382.5|11398.1|11386.1|11399.9|11387.9|11393.5|11381.5|0
1717785000000|2024-06-07 18:30:00|11398|11386|11394.5|11382.5|11399.9|11387.9|11394.5|11382.5|0
1717785300000|2024-06-07 18:35:00|11395.4|11383.4|11398.2|11386.2|11398.2|11386.2|11394.5|11382.5|0
1717785600000|2024-06-07 18:40:00|11400|11388|11401.9|11389.9|11401.9|11389.9|11398.2|11386.2|0
1717785900000|2024-06-07 18:45:00|11401|11389|11394.1|11382.1|11401.9|11389.9|11392.3|11380.3|0
1717786200000|2024-06-07 18:50:00|11394.2|11382.2|11394.2|11382.2|11394.2|11382.2|11388.7|11376.7|0
1717786500000|2024-06-07 18:55:00|11394.1|11382.1|11392.3|11380.3|11394.2|11382.2|11390.5|11378.5|0
1717786800000|2024-06-07 19:00:00|11390.5|11378.5|11392.3|11380.3|11396|11384|11386.8|11374.8|0
1717787100000|2024-06-07 19:05:00|11392.4|11380.4|11386.8|11374.8|11392.4|11380.4|11386.8|11374.8|0
1717787400000|2024-06-07 19:10:00|11386.9|11374.9|11386.6|11374.6|11390.5|11378.5|11381.2|11369.2|0
1717787700000|2024-06-07 19:15:00|11386.7|11374.7|11384.9|11372.9|11392.1|11380.1|11383.1|11371.1|0
1717788000000|2024-06-07 19:20:00|11384.8|11372.8|11384.7|11372.7|11386.6|11374.6|11379.3|11367.3|0
1717788300000|2024-06-07 19:25:00|11384.8|11372.8|11388.5|11376.5|11390.3|11378.3|11384.6|11372.6|0
1717788600000|2024-06-07 19:30:00|11388.4|11376.4|11386.7|11374.7|11390.3|11378.3|11386.6|11374.6|0
1717788900000|2024-06-07 19:35:00|11386.6|11374.6|11383.1|11371.1|11388.5|11376.5|11383|11371|0
1717789200000|2024-06-07 19:40:00|11384.8|11372.8|11383.1|11371.1|11385|11373|11381.2|11369.2|0
1717789500000|2024-06-07 19:45:00|11382.2|11370.2|11379.4|11367.4|11383.1|11371.1|11379.3|11367.3|0
1717789800000|2024-06-07 19:50:00|11379.3|11367.3|11381.2|11369.2|11383.1|11371.1|11377.5|11365.5|0
1717790100000|2024-06-07 19:55:00|11381.3|11369.3|11384.6|11372.6|11384.9|11372.9|11381|11369|0
1717790400000|2024-06-07 20:00:00|11382.8|11370.8|11379.4|11367.4|11383.2|11371.2|11376.9|11364.9|0
1717790700000|2024-06-07 20:05:00|11380|11368|11376.9|11364.9|11381.2|11369.2|11376.9|11364.9|0
1717791000000|2024-06-07 20:10:00|11377.3|11365.3|11375.6|11363.6|11378.2|11366.2|11374.4|11362.4|0
1717791300000|2024-06-07 20:15:00|11375.3|11363.3|11376|11364|11376.5|11364.5|11374.4|11362.4|0
1717791600000|2024-06-07 20:20:00|11375.6|11363.6|11375.6|11363.6|11376.9|11364.9|11375.3|11363.3|0
1717791900000|2024-06-07 20:25:00|11376|11364|11375.6|11363.6|11376.5|11364.5|11375.3|11363.3|0
1717792200000|2024-06-07 20:30:00|11375.3|11363.3|11375.6|11363.6|11375.6|11363.6|11374.4|11362.4|0
1717792500000|2024-06-07 20:35:00|11376|11364|11375.6|11363.6|11377.3|11365.3|11375.3|11363.3|0
1717792800000|2024-06-07 20:40:00|11375.3|11363.3|11375.6|11363.6|11375.6|11363.6|11374.7|11362.7|0
1717793100000|2024-06-07 20:45:00|11376|11364|11378.2|11366.2|11378.2|11366.2|11375.6|11363.6|0
1717793400000|2024-06-07 20:50:00|11378.5|11366.5|11380.3|11368.3|11380.7|11368.7|11378.2|11366.2|0
1717793700000|2024-06-07 20:55:00|11380.7|11368.7|11378.7|11366.7|11381.2|11369.2|11378.3|11366.3|0
1717794000000|2024-06-07 21:00:00|11378.8|11366.8|11378.8|11366.8|11378.8|11366.8|11378.8|11366.8|0
1717970400000|2024-06-09 22:00:00|11363.9|11351.9|11368.9|11356.9|11370.7|11358.7|11363.8|11351.8|0
1717970700000|2024-06-09 22:05:00|11368.7|11356.7|11373.1|11361.1|11374.4|11362.4|11367.3|11355.3|0
1717971000000|2024-06-09 22:10:00|11373.2|11361.2|11373.7|11361.7|11375.3|11363.3|11373.1|11361.1|0
1717971300000|2024-06-09 22:15:00|11373.3|11361.3|11372.7|11360.7|11376.5|11364.5|11372.4|11360.4|0
1717971600000|2024-06-09 22:20:00|11372.8|11360.8|11373.1|11361.1|11373.1|11361.1|11370.2|11358.2|0
1717971900000|2024-06-09 22:25:00|11373.6|11361.6|11373.1|11361.1|11373.6|11361.6|11371.8|11359.8|0
1717972200000|2024-06-09 22:30:00|11373.6|11361.6|11372.4|11360.4|11373.8|11361.8|11371.5|11359.5|0
1717972500000|2024-06-09 22:35:00|11372.7|11360.7|11370.6|11358.6|11372.7|11360.7|11369.7|11357.7|0
1717972800000|2024-06-09 22:40:00|11371.1|11359.1|11369.3|11357.3|11371.1|11359.1|11369.3|11357.3|0
1717973100000|2024-06-09 22:45:00|11369|11357|11367.2|11355.2|11369.3|11357.3|11367.2|11355.2|0
1717973400000|2024-06-09 22:50:00|11367.7|11355.7|11368.1|11356.1|11369.3|11357.3|11366.4|11354.4|0
1717973700000|2024-06-09 22:55:00|11368|11356|11370.2|11358.2|11370.6|11358.6|11367.2|11355.2|0
1717974000000|2024-06-09 23:00:00|11369.7|11357.7|11369|11357|11370.2|11358.2|11368.1|11356.1|0
1717974300000|2024-06-09 23:05:00|11369.3|11357.3|11368.4|11356.4|11369.7|11357.7|11368.1|11356.1|0
1717974600000|2024-06-09 23:10:00|11368.2|11356.2|11366.8|11354.8|11368.4|11356.4|11365.5|11353.5|0
1717974900000|2024-06-09 23:15:00|11366.4|11354.4|11368.4|11356.4|11369.7|11357.7|11366.4|11354.4|0
1717975200000|2024-06-09 23:20:00|11368.1|11356.1|11367.2|11355.2|11368.1|11356.1|11365.9|11353.9|0
1717975500000|2024-06-09 23:25:00|11367.1|11355.1|11367.7|11355.7|11367.7|11355.7|11366.4|11354.4|0
1717975800000|2024-06-09 23:30:00|11367.8|11355.8|11367.6|11355.6|11368|11356|11365.8|11353.8|0
1717976100000|2024-06-09 23:35:00|11367.3|11355.3|11366|11354|11367.3|11355.3|11365.8|11353.8|0
1717976400000|2024-06-09 23:40:00|11366.4|11354.4|11364.4|11352.4|11366.9|11354.9|11363.6|11351.6|0
1717976700000|2024-06-09 23:45:00|11367.8|11355.8|11367.7|11355.7|11368.9|11356.9|11366.8|11354.8|0
1717977000000|2024-06-09 23:50:00|11367.8|11355.8|11368.9|11356.9|11369.3|11357.3|11367.7|11355.7|0
1717977300000|2024-06-09 23:55:00|11368.6|11356.6|11368|11356|11368.9|11356.9|11368|11356|0
1717977600000|2024-06-10 00:00:00|11368.6|11356.6|11372.3|11360.3|11374|11362|11368.6|11356.6|0
1717977900000|2024-06-10 00:05:00|11372.4|11360.4|11369.8|11357.8|11373.1|11361.1|11369.8|11357.8|0
1717978200000|2024-06-10 00:10:00|11369.3|11357.3|11376.8|11364.8|11376.8|11364.8|11369.3|11357.3|0
1717978500000|2024-06-10 00:15:00|11377.3|11365.3|11384.9|11372.9|11384.9|11372.9|11374.7|11362.7|0
1717978800000|2024-06-10 00:20:00|11385.8|11373.8|11389.4|11377.4|11391.1|11379.1|11384.1|11372.1|0
1717979100000|2024-06-10 00:25:00|11389.3|11377.3|11387.6|11375.6|11391.1|11379.1|11387.5|11375.5|0
1717979400000|2024-06-10 00:30:00|11389.3|11377.3|11391.1|11379.1|11392.9|11380.9|11389.3|11377.3|0
1717979700000|2024-06-10 00:35:00|11392.8|11380.8|11391.1|11379.1|11392.8|11380.8|11389.3|11377.3|0
1717980000000|2024-06-10 00:40:00|11391|11379|11392.9|11380.9|11392.9|11380.9|11389.3|11377.3|0
1717980300000|2024-06-10 00:45:00|11391.1|11379.1|11389.4|11377.4|11392.9|11380.9|11389.4|11377.4|0
1717980600000|2024-06-10 00:50:00|11389.3|11377.3|11389.4|11377.4|11389.4|11377.4|11387.6|11375.6|0
1717980900000|2024-06-10 00:55:00|11391.1|11379.1|11392.9|11380.9|11392.9|11380.9|11391.1|11379.1|0
1717981200000|2024-06-10 01:00:00|11391.2|11379.2|11391.2|11379.2|11391.2|11379.2|11391.1|11379.1|0
1717981500000|2024-06-10 01:05:00|11391.1|11379.1|11391.2|11379.2|11392.9|11380.9|11391.1|11379.1|0
1717981800000|2024-06-10 01:10:00|11392.1|11380.1|11391.2|11379.2|11392.1|11380.1|11391.2|11379.2|0
1717982100000|2024-06-10 01:15:00|11389.4|11377.4|11389.4|11377.4|11389.4|11377.4|11387.6|11375.6|0
1717982400000|2024-06-10 01:20:00|11388.5|11376.5|11387.6|11375.6|11389.4|11377.4|11387.6|11375.6|0
1717982700000|2024-06-10 01:25:00|11385.9|11373.9|11385.9|11373.9|11387.7|11375.7|11384.1|11372.1|0
1717983000000|2024-06-10 01:30:00|11386|11374|11385.9|11373.9|11387.7|11375.7|11385.9|11373.9|0
1717983300000|2024-06-10 01:35:00|11384.2|11372.2|11384.2|11372.2|11385.9|11373.9|11384.1|11372.1|0
1717983600000|2024-06-10 01:40:00|11382.4|11370.4|11385.9|11373.9|11385.9|11373.9|11382.4|11370.4|0
1717983900000|2024-06-10 01:45:00|11384.2|11372.2|11384.2|11372.2|11385.9|11373.9|11382.4|11370.4|0
1717984200000|2024-06-10 01:50:00|11382.4|11370.4|11382.4|11370.4|11382.5|11370.5|11382.4|11370.4|0
1717984500000|2024-06-10 01:55:00|11382.5|11370.5|11384.2|11372.2|11384.2|11372.2|11382.4|11370.4|0
1717984800000|2024-06-10 02:00:00|11383.3|11371.3|11380.7|11368.7|11383.3|11371.3|11380.7|11368.7|0
1717985100000|2024-06-10 02:05:00|11382.4|11370.4|11380.7|11368.7|11382.5|11370.5|11380.7|11368.7|0
1717985400000|2024-06-10 02:10:00|11378.9|11366.9|11380.7|11368.7|11382.4|11370.4|11378.9|11366.9|0
1717985700000|2024-06-10 02:15:00|11382.4|11370.4|11384.2|11372.2|11384.2|11372.2|11380.7|11368.7|0
1717986000000|2024-06-10 02:20:00|11386|11374|11384.2|11372.2|11386|11374|11384.2|11372.2|0
1717986300000|2024-06-10 02:25:00|11382.5|11370.5|11384.2|11372.2|11384.2|11372.2|11382.4|11370.4|0
1717986600000|2024-06-10 02:30:00|11382.4|11370.4|11384.2|11372.2|11384.2|11372.2|11382.4|11370.4|0
1717986900000|2024-06-10 02:35:00|11384.1|11372.1|11384.2|11372.2|11385.9|11373.9|11382.4|11370.4|0
1717987200000|2024-06-10 02:40:00|11382.4|11370.4|11382.4|11370.4|11384.2|11372.2|11382.4|11370.4|0
1717987500000|2024-06-10 02:45:00|11384.2|11372.2|11384.2|11372.2|11384.2|11372.2|11382.4|11370.4|0
1717987800000|2024-06-10 02:50:00|11382.5|11370.5|11384.2|11372.2|11384.2|11372.2|11382.5|11370.5|0
1717988100000|2024-06-10 02:55:00|11382.5|11370.5|11384.2|11372.2|11384.2|11372.2|11382.5|11370.5|0
1717988400000|2024-06-10 03:00:00|11386|11374|11386|11374|11386|11374|11384.2|11372.2|0
1717988700000|2024-06-10 03:05:00|11387.8|11375.8|11387.8|11375.8|11387.8|11375.8|11386|11374|0
1717989000000|2024-06-10 03:10:00|11388.7|11376.7|11389.6|11377.6|11389.6|11377.6|11387.8|11375.8|0
1717989900000|2024-06-10 03:25:00|11389.7|11377.7|11389.6|11377.6|11389.7|11377.7|11389.6|11377.6|0
1717990200000|2024-06-10 03:30:00|11387.9|11375.9|11387.9|11375.9|11389.6|11377.6|11387.9|11375.9|0
1717990500000|2024-06-10 03:35:00|11387.8|11375.8|11386.1|11374.1|11387.8|11375.8|11386.1|11374.1|0
1717990800000|2024-06-10 03:40:00|11386|11374|11384.3|11372.3|11386|11374|11384.3|11372.3|0
1717991100000|2024-06-10 03:45:00|11386|11374|11386|11374|11387.8|11375.8|11386|11374|0
1717991700000|2024-06-10 03:55:00|11384.3|11372.3|11386|11374|11386|11374|11384.3|11372.3|0
1717992000000|2024-06-10 04:00:00|11384.3|11372.3|11384.3|11372.3|11386|11374|11384.3|11372.3|0
1717992300000|2024-06-10 04:05:00|11384.2|11372.2|11384.2|11372.2|11384.3|11372.3|11384.2|11372.2|0
1717992600000|2024-06-10 04:10:00|11384.3|11372.3|11384.3|11372.3|11384.3|11372.3|11384.3|11372.3|0
1717992900000|2024-06-10 04:15:00|11384.2|11372.2|11382.5|11370.5|11384.3|11372.3|11382.5|11370.5|0
1717993200000|2024-06-10 04:20:00|11383.4|11371.4|11382.5|11370.5|11384.3|11372.3|11382.5|11370.5|0
1717993800000|2024-06-10 04:30:00|11380.8|11368.8|11382.5|11370.5|11384.3|11372.3|11380.8|11368.8|0
1717994100000|2024-06-10 04:35:00|11384.3|11372.3|11382.5|11370.5|11384.3|11372.3|11382.5|11370.5|0
1717994400000|2024-06-10 04:40:00|11384.3|11372.3|11384.3|11372.3|11386.1|11374.1|11384.3|11372.3|0
1717994700000|2024-06-10 04:45:00|11386.1|11374.1|11384.3|11372.3|11386.1|11374.1|11384.3|11372.3|0
1717995000000|2024-06-10 04:50:00|11385.2|11373.2|11386.1|11374.1|11386.1|11374.1|11385.2|11373.2|0
1717995300000|2024-06-10 04:55:00|11384.3|11372.3|11384.3|11372.3|11384.3|11372.3|11384.3|11372.3|0
1717995600000|2024-06-10 05:00:00|11386.1|11374.1|11386.1|11374.1|11386.1|11374.1|11386.1|11374.1|0
1717995900000|2024-06-10 05:05:00|11384.3|11372.3|11386.1|11374.1|11386.1|11374.1|11384.3|11372.3|0
1717996200000|2024-06-10 05:10:00|11387.8|11375.8|11387.8|11375.8|11387.9|11375.9|11386.1|11374.1|0
1717996500000|2024-06-10 05:15:00|11386.1|11374.1|11387.9|11375.9|11387.9|11375.9|11386.1|11374.1|0
1717996800000|2024-06-10 05:20:00|11387.8|11375.8|11386.1|11374.1|11387.9|11375.9|11386.1|11374.1|0
1717997100000|2024-06-10 05:25:00|11387|11375|11386.1|11374.1|11387.8|11375.8|11386.1|11374.1|0
1717997400000|2024-06-10 05:30:00|11384.3|11372.3|11386.1|11374.1|11386.1|11374.1|11384.3|11372.3|0
1717997700000|2024-06-10 05:35:00|11385.2|11373.2|11384.3|11372.3|11385.2|11373.2|11382.5|11370.5|0
1717998000000|2024-06-10 05:40:00|11383.4|11371.4|11384|11372|11384.3|11372.3|11382.5|11370.5|0
1717998300000|2024-06-10 05:45:00|11383.9|11371.9|11380.7|11368.7|11384|11372|11380.5|11368.5|0
1717998600000|2024-06-10 05:50:00|11380.8|11368.8|11379|11367|11380.8|11368.8|11377.2|11365.2|0
1717998900000|2024-06-10 05:55:00|11377.3|11365.3|11373.6|11361.6|11379.1|11367.1|11371.8|11359.8|0
1717999200000|2024-06-10 06:00:00|11371.6|11359.6|11326.7|11321.7|11372.5|11360.5|11326.7|11321.7|42
1717999500000|2024-06-10 06:05:00|11326.2|11321.2|11340.2|11335.2|11341.7|11336.7|11323.7|11318.7|29
1717999800000|2024-06-10 06:10:00|11339.7|11334.7|11355.7|11350.7|11356.7|11351.7|11339.2|11334.2|29
1718000100000|2024-06-10 06:15:00|11356.2|11351.2|11347.2|11342.2|11357.7|11352.7|11345.7|11340.7|44
1718000400000|2024-06-10 06:20:00|11347.7|11342.7|11349.2|11344.2|11355.2|11350.2|11345.2|11340.2|44
1718000700000|2024-06-10 06:25:00|11349.7|11344.7|11352.7|11347.7|11354.7|11349.7|11346.2|11341.2|24
1718001000000|2024-06-10 06:30:00|11352.2|11347.2|11356.7|11351.7|11356.7|11351.7|11351.2|11346.2|15
1718001300000|2024-06-10 06:35:00|11357.2|11352.2|11352.7|11347.7|11357.7|11352.7|11350.7|11345.7|7
1718001600000|2024-06-10 06:40:00|11351.7|11346.7|11352.7|11347.7|11363.7|11358.7|11351.7|11346.7|30
1718001900000|2024-06-10 06:45:00|11352.2|11347.2|11343.7|11338.7|11354.7|11349.7|11333.7|11328.7|30
1718002200000|2024-06-10 06:50:00|11343.2|11338.2|11340.7|11335.7|11352.7|11347.7|11335.7|11330.7|27
1718002500000|2024-06-10 06:55:00|11340.2|11335.2|11382.7|11377.7|11404.7|11399.7|11333.2|11328.2|152
1718002800000|2024-06-10 07:00:00|11378.7|11373.7|11312.7|11307.7|11378.7|11373.7|11293.7|11288.7|794
1718003100000|2024-06-10 07:05:00|11311.7|11306.7|11294.7|11289.7|11313.2|11308.2|11291.2|11286.2|246
1718003400000|2024-06-10 07:10:00|11294.2|11289.2|11303.7|11298.7|11305.7|11300.7|11286.7|11281.7|212
1718003700000|2024-06-10 07:15:00|11304.2|11299.2|11312.7|11307.7|11317.7|11312.7|11304.2|11299.2|138
1718004000000|2024-06-10 07:20:00|11313.2|11308.2|11329.7|11324.7|11330.7|11325.7|11308.7|11303.7|134
1718004300000|2024-06-10 07:25:00|11330.7|11325.7|11322.7|11317.7|11330.7|11325.7|11312.7|11307.7|107
1718004600000|2024-06-10 07:30:00|11323.2|11318.2|11333.7|11328.7|11334.7|11329.7|11314.7|11309.7|115
1718004900000|2024-06-10 07:35:00|11333.2|11328.2|11331.7|11326.7|11337.7|11332.7|11329.7|11324.7|121
1718005200000|2024-06-10 07:40:00|11332.6|11327.6|11313.6|11308.6|11333.6|11328.6|11312.6|11307.6|102
1718005500000|2024-06-10 07:45:00|11313.1|11308.1|11319.1|11314.1|11325.1|11320.1|11307.6|11302.6|182
1718005800000|2024-06-10 07:50:00|11318.6|11313.6|11331.6|11326.6|11334.6|11329.6|11316.6|11311.6|96
1718006100000|2024-06-10 07:55:00|11331.1|11326.1|11338.6|11333.6|11340.6|11335.6|11330.6|11325.6|151
1718006400000|2024-06-10 08:00:00|11338.1|11333.1|11330.1|11325.1|11344.1|11339.1|11327.6|11322.6|103
1718006700000|2024-06-10 08:05:00|11330.6|11325.6|11316.1|11311.1|11332.6|11327.6|11314.6|11309.6|98
1718007000000|2024-06-10 08:10:00|11315.6|11310.6|11323.6|11318.6|11327.1|11322.1|11315.6|11310.6|97
1718007300000|2024-06-10 08:15:00|11324.1|11319.1|11323.6|11318.6|11325.6|11320.6|11316.6|11311.6|86
1718007600000|2024-06-10 08:20:00|11324.1|11319.1|11321.6|11316.6|11330.6|11325.6|11320.6|11315.6|53
1718007900000|2024-06-10 08:25:00|11321.1|11316.1|11319.6|11314.6|11331.6|11326.6|11318.1|11313.1|60
1718008200000|2024-06-10 08:30:00|11320.1|11315.1|11338.6|11333.6|11338.6|11333.6|11317.6|11312.6|56
1718008500000|2024-06-10 08:35:00|11338.1|11333.1|11339.6|11334.6|11344.6|11339.6|11331.6|11326.6|57
1718008800000|2024-06-10 08:40:00|11340.1|11335.1|11339.6|11334.6|11343.6|11338.6|11335.6|11330.6|69
1718009100000|2024-06-10 08:45:00|11338.6|11333.6|11330.6|11325.6|11342.6|11337.6|11330.1|11325.1|48
1718009400000|2024-06-10 08:50:00|11331.1|11326.1|11327.1|11322.1|11335.6|11330.6|11326.6|11321.6|55
1718009700000|2024-06-10 08:55:00|11327.6|11322.6|11317.1|11312.1|11328.1|11323.1|11316.6|11311.6|64
1718010000000|2024-06-10 09:00:00|11316.6|11311.6|11321.1|11316.1|11325.6|11320.6|11315.6|11310.6|94
1718010300000|2024-06-10 09:05:00|11322.6|11317.6|11309.6|11304.6|11322.6|11317.6|11304.1|11299.1|112
1718010600000|2024-06-10 09:10:00|11304.6|11299.6|11305.6|11300.6|11309.6|11304.6|11301.1|11296.1|106
1718010900000|2024-06-10 09:15:00|11306.1|11301.1|11305.1|11300.1|11310.6|11305.6|11305.1|11300.1|69
1718011200000|2024-06-10 09:20:00|11304.6|11299.6|11301.6|11296.6|11310.6|11305.6|11301.1|11296.1|67
1718011500000|2024-06-10 09:25:00|11302.1|11297.1|11302.6|11297.6|11304.6|11299.6|11294.1|11289.1|208
1718011800000|2024-06-10 09:30:00|11301.6|11296.6|11305.6|11300.6|11305.6|11300.6|11299.6|11294.6|59
1718012100000|2024-06-10 09:35:00|11306.1|11301.1|11303.1|11298.1|11306.1|11301.1|11298.6|11293.6|75
1718012400000|2024-06-10 09:40:00|11302.6|11297.6|11308.6|11303.6|11315.1|11310.1|11302.1|11297.1|66
1718012700000|2024-06-10 09:45:00|11309.1|11304.1|11309.6|11304.6|11312.1|11307.1|11305.6|11300.6|51
1718013000000|2024-06-10 09:50:00|11310.1|11305.1|11314.6|11309.6|11316.6|11311.6|11310.1|11305.1|46
1718013300000|2024-06-10 09:55:00|11314.1|11309.1|11314.6|11309.6|11314.6|11309.6|11310.6|11305.6|46
1718013600000|2024-06-10 10:00:00|11313.6|11308.6|11313.6|11308.6|11316.6|11311.6|11308.6|11303.6|51
1718013900000|2024-06-10 10:05:00|11312.6|11307.6|11322.6|11317.6|11323.6|11318.6|11312.6|11307.6|33
1718014200000|2024-06-10 10:10:00|11323.1|11318.1|11318.6|11313.6|11324.6|11319.6|11317.6|11312.6|23
1718014500000|2024-06-10 10:15:00|11319.1|11314.1|11321.6|11316.6|11324.6|11319.6|11318.6|11313.6|56
1718014800000|2024-06-10 10:20:00|11321.1|11316.1|11314.6|11309.6|11321.6|11316.6|11312.6|11307.6|9
1718015100000|2024-06-10 10:25:00|11314.1|11309.1|11313.6|11308.6|11320.1|11315.1|11313.1|11308.1|43
1718015400000|2024-06-10 10:30:00|11313.1|11308.1|11320.6|11315.6|11322.1|11317.1|11310.1|11305.1|76
1718015700000|2024-06-10 10:35:00|11321.6|11316.6|11317.6|11312.6|11327.6|11322.6|11315.1|11310.1|62
1718016000000|2024-06-10 10:40:00|11318.1|11313.1|11312.6|11307.6|11319.1|11314.1|11311.6|11306.6|55
1718016300000|2024-06-10 10:45:00|11313.1|11308.1|11318.6|11313.6|11320.6|11315.6|11309.6|11304.6|90
1718016600000|2024-06-10 10:50:00|11319.1|11314.1|11321.6|11316.6|11322.1|11317.1|11315.1|11310.1|49
1718016900000|2024-06-10 10:55:00|11322.1|11317.1|11317.6|11312.6|11322.6|11317.6|11315.6|11310.6|20
1718017200000|2024-06-10 11:00:00|11317.1|11312.1|11327.6|11322.6|11331.6|11326.6|11317.1|11312.1|109
1718017500000|2024-06-10 11:05:00|11327.1|11322.1|11327.6|11322.6|11333.6|11328.6|11326.6|11321.6|34
1718017800000|2024-06-10 11:10:00|11328.1|11323.1|11332.6|11327.6|11335.1|11330.1|11327.6|11322.6|15
1718018100000|2024-06-10 11:15:00|11332.1|11327.1|11335.6|11330.6|11337.6|11332.6|11330.6|11325.6|31
1718018400000|2024-06-10 11:20:00|11336.1|11331.1|11330.6|11325.6|11336.1|11331.1|11329.1|11324.1|22
1718018700000|2024-06-10 11:25:00|11331.1|11326.1|11337.6|11332.6|11338.1|11333.1|11330.1|11325.1|30
1718019000000|2024-06-10 11:30:00|11338.1|11333.1|11337.6|11332.6|11339.6|11334.6|11331.6|11326.6|42
1718019300000|2024-06-10 11:35:00|11338.1|11333.1|11341.6|11336.6|11342.1|11337.1|11334.6|11329.6|41
1718019600000|2024-06-10 11:40:00|11340.7|11335.7|11338.2|11333.2|11343.2|11338.2|11337.7|11332.7|21
1718019900000|2024-06-10 11:45:00|11338.7|11333.7|11346.2|11341.2|11346.7|11341.7|11335.2|11330.2|30
1718020200000|2024-06-10 11:50:00|11346.7|11341.7|11352.7|11347.7|11353.2|11348.2|11346.7|11341.7|49
1718020500000|2024-06-10 11:55:00|11352.2|11347.2|11353.7|11348.7|11359.2|11354.2|11351.7|11346.7|89
1718020800000|2024-06-10 12:00:00|11353.2|11348.2|11356.2|11351.2|11358.2|11353.2|11351.7|11346.7|119
1718021100000|2024-06-10 12:05:00|11356.7|11351.7|11363.2|11358.2|11365.2|11360.2|11356.2|11351.2|42
1718021400000|2024-06-10 12:10:00|11362.7|11357.7|11360.7|11355.7|11368.2|11363.2|11360.7|11355.7|37
1718021700000|2024-06-10 12:15:00|11360.2|11355.2|11358.7|11353.7|11364.2|11359.2|11355.7|11350.7|35
1718022000000|2024-06-10 12:20:00|11359.2|11354.2|11355.7|11350.7|11364.2|11359.2|11354.7|11349.7|39
1718022300000|2024-06-10 12:25:00|11356.2|11351.2|11362.2|11357.2|11362.7|11357.7|11353.2|11348.2|31
1718022600000|2024-06-10 12:30:00|11361.7|11356.7|11366.7|11361.7|11367.7|11362.7|11361.2|11356.2|54
1718022900000|2024-06-10 12:35:00|11367.2|11362.2|11362.7|11357.7|11368.2|11363.2|11362.7|11357.7|27
1718023200000|2024-06-10 12:40:00|11362.2|11357.2|11356.7|11351.7|11363.2|11358.2|11356.2|11351.2|16
1718023500000|2024-06-10 12:45:00|11357.2|11352.2|11349.7|11344.7|11359.7|11354.7|11349.7|11344.7|25
1718023800000|2024-06-10 12:50:00|11350.2|11345.2|11341.7|11336.7|11350.2|11345.2|11340.7|11335.7|27
1718024100000|2024-06-10 12:55:00|11341.2|11336.2|11344.2|11339.2|11346.2|11341.2|11337.2|11332.2|50
1718024400000|2024-06-10 13:00:00|11344.7|11339.7|11345.7|11340.7|11349.7|11344.7|11342.7|11337.7|44
1718024700000|2024-06-10 13:05:00|11346.2|11341.2|11345.7|11340.7|11348.7|11343.7|11344.7|11339.7|35
1718025000000|2024-06-10 13:10:00|11346.2|11341.2|11332.2|11327.2|11346.7|11341.7|11330.7|11325.7|34
1718025300000|2024-06-10 13:15:00|11333.2|11328.2|11335.2|11330.2|11339.7|11334.7|11332.2|11327.2|68
1718025600000|2024-06-10 13:20:00|11335.7|11330.7|11333.7|11328.7|11336.7|11331.7|11331.7|11326.7|34
1718025900000|2024-06-10 13:25:00|11333.2|11328.2|11335.7|11330.7|11337.2|11332.2|11331.2|11326.2|26
1718026200000|2024-06-10 13:30:00|11335.2|11330.2|11319.2|11314.2|11336.2|11331.2|11318.2|11313.2|86
1718026500000|2024-06-10 13:35:00|11319.7|11314.7|11320.7|11315.7|11329.7|11324.7|11313.7|11308.7|81
1718026800000|2024-06-10 13:40:00|11321.2|11316.2|11330.7|11325.7|11332.7|11327.7|11318.7|11313.7|67
1718027100000|2024-06-10 13:45:00|11330.2|11325.2|11330.7|11325.7|11335.7|11330.7|11325.7|11320.7|69
1718027400000|2024-06-10 13:50:00|11331.2|11326.2|11339.7|11334.7|11342.7|11337.7|11330.7|11325.7|52
1718027700000|2024-06-10 13:55:00|11340.2|11335.2|11339.2|11334.2|11344.2|11339.2|11335.7|11330.7|40
1718028000000|2024-06-10 14:00:00|11339.7|11334.7|11328.2|11323.2|11340.7|11335.7|11324.2|11319.2|125
1718028300000|2024-06-10 14:05:00|11327.7|11322.7|11324.2|11319.2|11335.2|11330.2|11323.7|11318.7|62
1718028600000|2024-06-10 14:10:00|11324.8|11319.8|11325.3|11320.3|11332.3|11327.3|11323.3|11318.3|77
1718028900000|2024-06-10 14:15:00|11325.8|11320.8|11333.3|11328.3|11337.8|11332.8|11322.8|11317.8|38
1718029200000|2024-06-10 14:20:00|11333.8|11328.8|11331.3|11326.3|11337.8|11332.8|11330.8|11325.8|36
1718029500000|2024-06-10 14:25:00|11331.8|11326.8|11335.8|11330.8|11336.3|11331.3|11331.3|11326.3|55
1718029800000|2024-06-10 14:30:00|11335.3|11330.3|11335.3|11330.3|11337.3|11332.3|11330.3|11325.3|48
1718030100000|2024-06-10 14:35:00|11334.8|11329.8|11330.3|11325.3|11337.8|11332.8|11330.3|11325.3|121
1718030400000|2024-06-10 14:40:00|11330.8|11325.8|11341.3|11336.3|11344.3|11339.3|11330.8|11325.8|88
1718030700000|2024-06-10 14:45:00|11340.8|11335.8|11338.8|11333.8|11342.8|11337.8|11337.3|11332.3|42
1718031000000|2024-06-10 14:50:00|11340.3|11335.3|11340.3|11335.3|11343.3|11338.3|11337.3|11332.3|37
1718031300000|2024-06-10 14:55:00|11339.8|11334.8|11331.8|11326.8|11340.8|11335.8|11328.8|11323.8|79
1718031600000|2024-06-10 15:00:00|11333.3|11328.3|11333.8|11328.8|11339.3|11334.3|11329.3|11324.3|75
1718031900000|2024-06-10 15:05:00|11334.3|11329.3|11343.8|11338.8|11345.3|11340.3|11332.8|11327.8|76
1718032200000|2024-06-10 15:10:00|11342.8|11337.8|11342.3|11337.3|11344.8|11339.8|11337.8|11332.8|88
1718032500000|2024-06-10 15:15:00|11341.8|11336.8|11351.3|11346.3|11351.3|11346.3|11341.3|11336.3|69
1718032800000|2024-06-10 15:20:00|11351.8|11346.8|11351.3|11346.3|11354.8|11349.8|11348.8|11343.8|123
1718033100000|2024-06-10 15:25:00|11349.8|11344.8|11358.3|11353.3|11358.3|11353.3|11349.3|11344.3|212
1718033400000|2024-06-10 15:30:00|11359.3|11352.3|11363.3|11357.3|11366.3|11360.3|11356.3|11350.3|278
1718033700000|2024-06-10 15:35:00|11362.3|11356.3|11362.3|11355.3|11368.3|11362.3|11361.3|11354.3|138
1718034000000|2024-06-10 15:40:00|11361.3|11356.3|11364.3|11357.3|11366.3|11359.3|11361.3|11354.3|55
1718034300000|2024-06-10 15:45:00|11363.3|11356.3|11359.3|11353.3|11364.3|11358.3|11358.3|11352.3|31
1718034600000|2024-06-10 15:50:00|11360.3|11354.3|11357.3|11351.3|11362.3|11356.3|11355.3|11349.3|72
1718034900000|2024-06-10 15:55:00|11358.3|11350.3|11356.3|11349.3|11359.3|11352.3|11354.3|11348.3|9
1718035200000|2024-06-10 16:00:00|11357.3|11350.3|11354.3|11347.3|11357.3|11350.3|11353.3|11347.3|11
1718035500000|2024-06-10 16:05:00|11353.3|11346.3|11355.3|11348.3|11355.3|11348.3|11353.3|11346.3|1
1718035800000|2024-06-10 16:10:00|11356.3|11349.3|11356.3|11349.3|11356.3|11350.3|11356.3|11348.3|7
1718036100000|2024-06-10 16:15:00|11357.3|11350.3|11356.3|11349.3|11358.3|11352.3|11356.3|11349.3|12
1718036400000|2024-06-10 16:20:00|11357.3|11350.3|11354.3|11347.3|11357.3|11350.3|11353.3|11347.3|6
1718036700000|2024-06-10 16:25:00|11355.3|11348.3|11353.3|11347.3|11355.3|11349.3|11352.3|11346.3|9
1718037000000|2024-06-10 16:30:00|11354.3|11348.3|11354.3|11347.3|11354.3|11348.3|11353.3|11346.3|8
1718037300000|2024-06-10 16:35:00|11353.3|11346.3|11353.3|11347.3|11353.3|11347.3|11352.3|11346.3|1
1718037600000|2024-06-10 16:40:00|11354.3|11348.3|11356.3|11349.3|11356.3|11349.3|11353.3|11347.3|7
1718037900000|2024-06-10 16:45:00|11355.3|11348.3|11355.3|11347.3|11355.3|11348.3|11354.3|11347.3|1
1718038200000|2024-06-10 16:50:00|11354.3|11348.3|11355.3|11348.3|11356.3|11349.3|11354.3|11348.3|1
1718038500000|2024-06-10 16:55:00|11356.3|11349.3|11356.3|11349.3|11356.3|11349.3|11354.3|11347.3|12
1718038800000|2024-06-10 17:00:00|11355.3|11348.3|11354.3|11348.3|11355.3|11348.3|11350.3|11343.3|9
1718039100000|2024-06-10 17:05:00|11355.3|11347.3|11350.3|11343.3|11355.3|11348.3|11350.3|11343.3|7
1718039400000|2024-06-10 17:10:00|11351.3|11345.3|11352.3|11345.3|11352.3|11345.3|11349.3|11343.3|8
1718039700000|2024-06-10 17:15:00|11351.3|11343.3|11350.3|11343.3|11351.3|11343.3|11349.3|11342.3|4
1718040000000|2024-06-10 17:20:00|11351.3|11344.3|11351.3|11344.3|11352.3|11345.3|11351.3|11343.3|3
1718040300000|2024-06-10 17:25:00|11352.3|11345.3|11351.3|11344.3|11352.3|11345.3|11350.3|11344.3|0
1718040600000|2024-06-10 17:30:00|11350.3|11342.3|11351.3|11344.3|11351.3|11344.3|11349.3|11342.3|9
1718040900000|2024-06-10 17:35:00|11350.3|11343.3|11349.3|11343.3|11351.3|11343.3|11349.3|11343.3|3
1718041200000|2024-06-10 17:40:00|11350.3|11344.3|11354.3|11347.3|11355.3|11348.3|11350.3|11344.3|23
1718041500000|2024-06-10 17:45:00|11353.3|11346.3|11367.3|11360.3|11369.3|11362.3|11353.3|11346.3|18
1718041800000|2024-06-10 17:50:00|11368.3|11361.3|11367.3|11359.3|11368.3|11361.3|11363.3|11356.3|12
1718042100000|2024-06-10 17:55:00|11369.3|11357.3|11369.8|11357.8|11369.8|11359.8|11364.8|11357.3|5
1718042400000|2024-06-10 18:00:00|11369.7|11357.7|11368|11356|11369.8|11357.8|11367|11355|0
1718042700000|2024-06-10 18:05:00|11368.9|11356.9|11368.1|11356.1|11373.6|11361.6|11367.2|11355.2|0
1718043000000|2024-06-10 18:10:00|11368|11356|11368|11356|11369.9|11357.9|11366.3|11354.3|0
1718043300000|2024-06-10 18:15:00|11368.1|11356.1|11367.9|11355.9|11371.7|11359.7|11367.8|11355.8|0
1718043600000|2024-06-10 18:20:00|11367.8|11355.8|11367.8|11355.8|11369.7|11357.7|11366|11354|0
1718043900000|2024-06-10 18:25:00|11366.1|11354.1|11364.3|11352.3|11368|11356|11362.4|11350.4|0
1718044200000|2024-06-10 18:30:00|11364.2|11352.2|11366|11354|11366|11354|11362.4|11350.4|0
1718044500000|2024-06-10 18:35:00|11366.9|11354.9|11368|11356|11373.3|11361.3|11366.9|11354.9|0
1718044800000|2024-06-10 18:40:00|11369.8|11357.8|11369.8|11357.8|11371.6|11359.6|11368|11356|0
1718045100000|2024-06-10 18:45:00|11371.5|11359.5|11371.5|11359.5|11371.5|11359.5|11369.6|11357.6|0
1718045400000|2024-06-10 18:50:00|11371.4|11359.4|11371.5|11359.5|11373.3|11361.3|11369.6|11357.6|0
1718045700000|2024-06-10 18:55:00|11371.4|11359.4|11369.6|11357.6|11371.5|11359.5|11369.6|11357.6|0
1718046000000|2024-06-10 19:00:00|11369.7|11357.7|11373.6|11361.6|11375.4|11363.4|11369.7|11357.7|0
1718046300000|2024-06-10 19:05:00|11373.8|11361.8|11371.9|11359.9|11373.8|11361.8|11371.9|11359.9|0
1718046600000|2024-06-10 19:10:00|11372|11360|11375.8|11363.8|11377.5|11365.5|11372|11360|0
1718046900000|2024-06-10 19:15:00|11376.6|11364.6|11373.9|11361.9|11377.6|11365.6|11372|11360|0
1718047200000|2024-06-10 19:20:00|11374.8|11362.8|11373.8|11361.8|11377.5|11365.5|11373.8|11361.8|0
1718047500000|2024-06-10 19:25:00|11372|11360|11375.6|11363.6|11375.7|11363.7|11372|11360|0
1718047800000|2024-06-10 19:30:00|11373.4|11361.4|11369.7|11357.7|11373.4|11361.4|11367.9|11355.9|0
1718048100000|2024-06-10 19:35:00|11368.8|11356.8|11367.9|11355.9|11369.8|11357.8|11367.9|11355.9|0
1718048400000|2024-06-10 19:40:00|11368|11356|11368|11356|11371.7|11359.7|11367.9|11355.9|0
1718048700000|2024-06-10 19:45:00|11368.5|11356.5|11365|11353|11368.6|11356.6|11365|11353|0
1718049000000|2024-06-10 19:50:00|11364.9|11352.9|11370.5|11358.5|11372.3|11360.3|11364.9|11352.9|0
1718049300000|2024-06-10 19:55:00|11370.4|11358.4|11376|11364|11376|11364|11368.6|11356.6|0
1718049600000|2024-06-10 20:00:00|11376.9|11364.9|11368.4|11356.4|11376.9|11364.9|11368.4|11356.4|0
1718049900000|2024-06-10 20:05:00|11368.8|11356.8|11365.9|11353.9|11369.3|11357.3|11365.9|11353.9|0
1718050200000|2024-06-10 20:10:00|11366|11354|11364.6|11352.6|11366.2|11354.2|11362.4|11350.4|0
1718050500000|2024-06-10 20:15:00|11364.2|11352.2|11364.6|11352.6|11365.5|11353.5|11363.7|11351.7|0
1718050800000|2024-06-10 20:20:00|11365|11353|11366.2|11354.2|11366.8|11354.8|11365|11353|0
1718051100000|2024-06-10 20:25:00|11365.9|11353.9|11366.2|11354.2|11366.2|11354.2|11365.9|11353.9|0
1718051400000|2024-06-10 20:30:00|11366|11354|11367.5|11355.5|11367.5|11355.5|11365.9|11353.9|0
1718051700000|2024-06-10 20:35:00|11367.1|11355.1|11368|11356|11368|11356|11366.2|11354.2|0
1718052000000|2024-06-10 20:40:00|11367.7|11355.7|11368.4|11356.4|11368.4|11356.4|11367.5|11355.5|0
1718052300000|2024-06-10 20:45:00|11368.2|11356.2|11368.4|11356.4|11368.8|11356.8|11367.5|11355.5|0
1718052600000|2024-06-10 20:50:00|11368.6|11356.6|11369.7|11357.7|11369.7|11357.7|11368.4|11356.4|0
1718052900000|2024-06-10 20:55:00|11369.6|11357.6|11369.7|11357.7|11370.7|11358.7|11368.8|11356.8|0
1718053200000|2024-06-10 21:00:00|11376.2|11364.2|11376.5|11364.5|11376.7|11364.7|11376.2|11364.2|0
1718053500000|2024-06-10 21:05:00|11376.7|11364.7|11377.6|11365.6|11377.6|11365.6|11376.7|11364.7|0
1718053800000|2024-06-10 21:10:00|11378|11366|11378.5|11366.5|11378.5|11366.5|11377.8|11365.8|0
1718054100000|2024-06-10 21:15:00|11378.3|11366.3|11378.3|11366.3|11378.3|11366.3|11378.3|11366.3|0
1718054400000|2024-06-10 21:20:00|11378.5|11366.5|11377.8|11365.8|11378.9|11366.9|11377.8|11365.8|0
1718054700000|2024-06-10 21:25:00|11378.2|11366.2|11378|11366|11378.2|11366.2|11378|11366|0
1718055000000|2024-06-10 21:30:00|11378.2|11366.2|11378.2|11366.2|11378.2|11366.2|11378|11366|0
1718055300000|2024-06-10 21:35:00|11378.1|11366.1|11378|11366|11378.2|11366.2|11378|11366|0
1718056200000|2024-06-10 21:50:00|11377.8|11365.8|11378|11366|11378|11366|11377.4|11365.4|0
1718056500000|2024-06-10 21:55:00|11377.8|11365.8|11378|11366|11378|11366|11377.8|11365.8|0
1718056800000|2024-06-10 22:00:00|11370.7|11358.7|11371.8|11359.8|11372.2|11360.2|11369.7|11357.7|0
1718057100000|2024-06-10 22:05:00|11372|11360|11371.8|11359.8|11372.5|11360.5|11371.3|11359.3|0
1718057400000|2024-06-10 22:10:00|11372.2|11360.2|11373.1|11361.1|11373.5|11361.5|11371.8|11359.8|0
1718057700000|2024-06-10 22:15:00|11379.3|11367.3|11377.7|11365.7|11379.3|11367.3|11377.7|11365.7|0
1718058000000|2024-06-10 22:20:00|11377.6|11365.6|11377.7|11365.7|11378|11366|11376.9|11364.9|0
1718058300000|2024-06-10 22:25:00|11378|11366|11378.6|11366.6|11378.9|11366.9|11378|11366|0
1718058600000|2024-06-10 22:30:00|11378.5|11366.5|11378.7|11366.7|11378.7|11366.7|11377.7|11365.7|0
1718058900000|2024-06-10 22:35:00|11378.6|11366.6|11378.6|11366.6|11378.9|11366.9|11378.6|11366.6|0
1718059200000|2024-06-10 22:40:00|11378.5|11366.5|11377.3|11365.3|11378.6|11366.6|11377.3|11365.3|0
1718059500000|2024-06-10 22:45:00|11376.8|11364.8|11376.8|11364.8|11377.7|11365.7|11376.8|11364.8|0
1718059800000|2024-06-10 22:50:00|11377.3|11365.3|11376.8|11364.8|11377.3|11365.3|11376.8|11364.8|0
1718060100000|2024-06-10 22:55:00|11376.7|11364.7|11376.4|11364.4|11377.3|11365.3|11376.4|11364.4|0
1718060400000|2024-06-10 23:00:00|11370|11358|11368.8|11356.8|11370.6|11358.6|11368.4|11356.4|0
1718060700000|2024-06-10 23:05:00|11369.3|11357.3|11368.4|11356.4|11369.3|11357.3|11368|11356|0
1718061000000|2024-06-10 23:10:00|11368.2|11356.2|11365|11353|11368.4|11356.4|11364.6|11352.6|0
1718061300000|2024-06-10 23:15:00|11364.9|11352.9|11365.5|11353.5|11365.5|11353.5|11363.7|11351.7|0
1718061600000|2024-06-10 23:20:00|11365|11353|11365|11353|11365.9|11353.9|11364.2|11352.2|0
1718061900000|2024-06-10 23:25:00|11364.9|11352.9|11362.8|11350.8|11365|11353|11362.8|11350.8|0
1718062200000|2024-06-10 23:30:00|11362.6|11350.6|11363.7|11351.7|11363.7|11351.7|11362.4|11350.4|0
1718062500000|2024-06-10 23:35:00|11363.9|11351.9|11364.2|11352.2|11364.2|11352.2|11363.7|11351.7|0
1718062800000|2024-06-10 23:40:00|11364.4|11352.4|11363.3|11351.3|11364.6|11352.6|11363.3|11351.3|0
1718063100000|2024-06-10 23:45:00|11363.7|11351.7|11365.5|11353.5|11365.9|11353.9|11363.3|11351.3|0
1718063400000|2024-06-10 23:50:00|11365.9|11353.9|11365.5|11353.5|11366.8|11354.8|11365.5|11353.5|0
1718063700000|2024-06-10 23:55:00|11365.7|11353.7|11365|11353|11365.7|11353.7|11364.6|11352.6|0
1718064000000|2024-06-11 00:00:00|11371.8|11359.8|11370.9|11358.9|11372.7|11360.7|11370|11358|0
1718064300000|2024-06-11 00:05:00|11370.8|11358.8|11368.7|11356.7|11370.8|11358.8|11368.7|11356.7|0
1718064600000|2024-06-11 00:10:00|11369.2|11357.2|11369.6|11357.6|11369.6|11357.6|11368.7|11356.7|0
1718064900000|2024-06-11 00:15:00|11370|11358|11375|11363|11382|11370|11369.6|11357.6|0
1718065200000|2024-06-11 00:20:00|11373.3|11361.3|11375.1|11363.1|11375.1|11363.1|11373.3|11361.3|0
1718065500000|2024-06-11 00:25:00|11375|11363|11375|11363|11376.8|11364.8|11375|11363|0
1718065800000|2024-06-11 00:30:00|11376.8|11364.8|11373.3|11361.3|11376.8|11364.8|11371.5|11359.5|0
1718066100000|2024-06-11 00:35:00|11373.2|11361.2|11373.2|11361.2|11376.8|11364.8|11373.2|11361.2|0
1718066400000|2024-06-11 00:40:00|11375|11363|11375|11363|11375|11363|11373.2|11361.2|0
1718067300000|2024-06-11 00:55:00|11373.3|11361.3|11371.5|11359.5|11373.3|11361.3|11371.5|11359.5|0
1718067600000|2024-06-11 01:00:00|11366.1|11354.1|11364.3|11352.3|11366.1|11354.1|11364.3|11352.3|0
1718067900000|2024-06-11 01:05:00|11365.2|11353.2|11367.9|11355.9|11367.9|11355.9|11364.3|11352.3|0
1718068200000|2024-06-11 01:10:00|11367.8|11355.8|11366.1|11354.1|11367.9|11355.9|11364.3|11352.3|0
1718068500000|2024-06-11 01:15:00|11371.5|11359.5|11371.5|11359.5|11371.5|11359.5|11369.7|11357.7|0
1718068800000|2024-06-11 01:20:00|11373.3|11361.3|11373.3|11361.3|11373.3|11361.3|11371.5|11359.5|0
1718069100000|2024-06-11 01:25:00|11372.4|11360.4|11371.5|11359.5|11372.4|11360.4|11371.5|11359.5|0
1718069400000|2024-06-11 01:30:00|11373.3|11361.3|11373.3|11361.3|11373.3|11361.3|11371.5|11359.5|0
1718069700000|2024-06-11 01:35:00|11375.1|11363.1|11375.1|11363.1|11376.9|11364.9|11375.1|11363.1|0
1718070000000|2024-06-11 01:40:00|11373.3|11361.3|11369.1|11357.1|11373.3|11361.3|11367.4|11355.4|0
1718070300000|2024-06-11 01:45:00|11367.4|11355.4|11367.4|11355.4|11369.1|11357.1|11367.4|11355.4|0
1718070900000|2024-06-11 01:55:00|11369.1|11357.1|11369.1|11357.1|11369.1|11357.1|11369.1|11357.1|0
1718071200000|2024-06-11 02:00:00|11367.4|11355.4|11365.6|11353.6|11367.4|11355.4|11365.5|11353.5|0
1718071500000|2024-06-11 02:05:00|11367.3|11355.3|11365.6|11353.6|11367.3|11355.3|11365.5|11353.5|0
1718071800000|2024-06-11 02:10:00|11365.5|11353.5|11365.6|11353.6|11367.3|11355.3|11365.5|11353.5|0
1718072100000|2024-06-11 02:15:00|11365.5|11353.5|11367.3|11355.3|11367.3|11355.3|11365.5|11353.5|0
1718072400000|2024-06-11 02:20:00|11367.4|11355.4|11367.3|11355.3|11369.1|11357.1|11367.3|11355.3|0
1718073000000|2024-06-11 02:30:00|11365.5|11353.5|11363.6|11351.6|11367.3|11355.3|11363.6|11351.6|0
1718073300000|2024-06-11 02:35:00|11365.4|11353.4|11359.5|11347.5|11365.4|11353.4|11359.5|11347.5|0
1718073600000|2024-06-11 02:40:00|11359.6|11347.6|11357.8|11345.8|11359.6|11347.6|11357.8|11345.8|0
1718073900000|2024-06-11 02:45:00|11357.7|11345.7|11357.7|11345.7|11357.7|11345.7|11357.7|11345.7|0
1718074200000|2024-06-11 02:50:00|11355.9|11343.9|11355.9|11343.9|11355.9|11343.9|11355.9|11343.9|0
1718074500000|2024-06-11 02:55:00|11356|11344|11356|11344|11357.7|11345.7|11355.9|11343.9|0
1718074800000|2024-06-11 03:00:00|11357.7|11345.7|11357.8|11345.8|11357.8|11345.8|11357.7|11345.7|0
1718075100000|2024-06-11 03:05:00|11357.7|11345.7|11362|11350|11363.7|11351.7|11357.7|11345.7|0
1718075400000|2024-06-11 03:10:00|11362.8|11350.8|11362|11350|11363.7|11351.7|11362|11350|0
1718075700000|2024-06-11 03:15:00|11361.9|11349.9|11362|11350|11362|11350|11360.2|11348.2|0
1718076000000|2024-06-11 03:20:00|11361.9|11349.9|11362|11350|11362|11350|11360.2|11348.2|0
1718076600000|2024-06-11 03:30:00|11360.2|11348.2|11360.2|11348.2|11360.2|11348.2|11360.2|11348.2|0
1718076900000|2024-06-11 03:35:00|11360.1|11348.1|11358.4|11346.4|11360.2|11348.2|11358.4|11346.4|0
1718077200000|2024-06-11 03:40:00|11360.2|11348.2|11362|11350|11362|11350|11358.4|11346.4|0
1718077500000|2024-06-11 03:45:00|11362.8|11350.8|11363.7|11351.7|11363.7|11351.7|11362|11350|0
1718077800000|2024-06-11 03:50:00|11363.8|11351.8|11363.8|11351.8|11363.8|11351.8|11363.7|11351.7|0
1718078100000|2024-06-11 03:55:00|11363.7|11351.7|11365.5|11353.5|11365.5|11353.5|11363.7|11351.7|0
1718078400000|2024-06-11 04:00:00|11363.7|11351.7|11363.7|11351.7|11363.8|11351.8|11363.7|11351.7|0
1718078700000|2024-06-11 04:05:00|11362|11350|11363.7|11351.7|11363.7|11351.7|11362|11350|0
1718079000000|2024-06-11 04:10:00|11363.8|11351.8|11365.5|11353.5|11365.5|11353.5|11363.7|11351.7|0
1718079300000|2024-06-11 04:15:00|11363.8|11351.8|11365.5|11353.5|11365.5|11353.5|11363.7|11351.7|0
1718079600000|2024-06-11 04:20:00|11365.6|11353.6|11365.5|11353.5|11365.6|11353.6|11365.5|11353.5|0
1718079900000|2024-06-11 04:25:00|11365.6|11353.6|11365.6|11353.6|11365.6|11353.6|11365.5|11353.5|0
1718080200000|2024-06-11 04:30:00|11363.8|11351.8|11363.8|11351.8|11365.6|11353.6|11363.8|11351.8|0
1718080800000|2024-06-11 04:40:00|11365.5|11353.5|11363.8|11351.8|11365.5|11353.5|11363.8|11351.8|0
1718081100000|2024-06-11 04:45:00|11364.7|11352.7|11363.8|11351.8|11365.5|11353.5|11363.8|11351.8|0
1718081400000|2024-06-11 04:50:00|11365.5|11353.5|11365.5|11353.5|11365.5|11353.5|11365.5|11353.5|0
1718081700000|2024-06-11 04:55:00|11365.6|11353.6|11363.8|11351.8|11365.6|11353.6|11363.8|11351.8|0
1718082000000|2024-06-11 05:00:00|11362|11350|11363.8|11351.8|11363.8|11351.8|11362|11350|0
1718082300000|2024-06-11 05:05:00|11362|11350|11362|11350|11362|11350|11362|11350|0
1718082600000|2024-06-11 05:10:00|11363.8|11351.8|11363.9|11351.9|11365.6|11353.6|11362|11350|0
1718082900000|2024-06-11 05:15:00|11365.6|11353.6|11362.1|11350.1|11365.6|11353.6|11362.1|11350.1|0
1718083200000|2024-06-11 05:20:00|11363.8|11351.8|11363.8|11351.8|11363.8|11351.8|11363|11351|0
1718083500000|2024-06-11 05:25:00|11364|11352|11364|11352|11364|11352|11362.2|11350.2|0
1718083800000|2024-06-11 05:30:00|11362.2|11350.2|11360.4|11348.4|11362.2|11350.2|11360.4|11348.4|0
1718084100000|2024-06-11 05:35:00|11360.5|11348.5|11362.2|11350.2|11362.2|11350.2|11360.5|11348.5|0
1718084400000|2024-06-11 05:40:00|11360.4|11348.4|11364|11352|11364|11352|11360.4|11348.4|0
1718084700000|2024-06-11 05:45:00|11365.8|11353.8|11364|11352|11365.8|11353.8|11362.3|11350.3|0
1718085000000|2024-06-11 05:50:00|11364.1|11352.1|11365.8|11353.8|11365.9|11353.9|11364.1|11352.1|0
1718085300000|2024-06-11 05:55:00|11365.9|11353.9|11367.6|11355.6|11367.6|11355.6|11364.1|11352.1|0
1718085600000|2024-06-11 06:00:00|11369.4|11357.4|11373.8|11368.8|11376.3|11371.3|11362.3|11357.3|22
1718086200000|2024-06-11 06:10:00|11373.3|11368.3|11371.3|11366.3|11377.8|11372.8|11370.8|11365.8|22
1718086500000|2024-06-11 06:15:00|11372.8|11367.8|11376.8|11371.8|11377.3|11372.3|11372.3|11367.3|9
1718086800000|2024-06-11 06:20:00|11377.3|11372.3|11380.3|11375.3|11380.3|11375.3|11377.3|11372.3|4
1718087100000|2024-06-11 06:25:00|11379.3|11374.3|11374.8|11369.8|11379.3|11374.3|11374.8|11369.8|1
1718087400000|2024-06-11 06:30:00|11375.3|11370.3|11370.3|11365.3|11376.3|11371.3|11368.8|11363.8|13
1718087700000|2024-06-11 06:35:00|11367.3|11362.3|11363.8|11358.8|11370.8|11365.8|11363.8|11358.8|12
1718088000000|2024-06-11 06:40:00|11364.3|11359.3|11369.8|11364.8|11369.8|11364.8|11364.3|11359.3|10
1718088300000|2024-06-11 06:45:00|11368.8|11363.8|11375.8|11370.8|11376.3|11371.3|11367.3|11362.3|74
1718088600000|2024-06-11 06:50:00|11376.3|11371.3|11373.3|11368.3|11376.8|11371.8|11372.8|11367.8|3
1718088900000|2024-06-11 06:55:00|11372.8|11367.8|11377.3|11372.3|11377.8|11372.8|11360.8|11355.8|40
1718089200000|2024-06-11 07:00:00|11377.8|11372.8|11354.8|11349.8|11377.8|11372.8|11352.3|11347.3|680
1718089500000|2024-06-11 07:05:00|11353.3|11348.3|11339.8|11334.8|11355.3|11350.3|11339.8|11334.8|179
1718089800000|2024-06-11 07:10:00|11339.3|11334.3|11328.3|11323.3|11340.8|11335.8|11326.3|11321.3|174
1718090100000|2024-06-11 07:15:00|11328.8|11323.8|11324.3|11319.3|11330.3|11325.3|11311.8|11306.8|177
1718090400000|2024-06-11 07:20:00|11324.8|11319.8|11338.8|11333.8|11339.3|11334.3|11320.8|11315.8|158
1718090700000|2024-06-11 07:25:00|11338.3|11333.3|11347.3|11342.3|11349.3|11344.3|11334.8|11329.8|144
1718091000000|2024-06-11 07:30:00|11347.8|11342.8|11334.8|11329.8|11352.3|11347.3|11333.3|11328.3|158
1718091300000|2024-06-11 07:35:00|11335.3|11330.3|11343.8|11338.8|11346.8|11341.8|11334.3|11329.3|115
1718091600000|2024-06-11 07:40:00|11344.3|11339.3|11325.8|11320.8|11344.3|11339.3|11325.8|11320.8|122
1718091900000|2024-06-11 07:45:00|11325.3|11320.3|11309.8|11304.8|11327.8|11322.8|11304.3|11299.3|132
1718092200000|2024-06-11 07:50:00|11309.3|11304.3|11305.5|11300.5|11317.3|11312.3|11303.5|11298.5|100
1718092500000|2024-06-11 07:55:00|11306|11301|11300.1|11295.1|11307.5|11302.5|11297.5|11292.5|101
1718092800000|2024-06-11 08:00:00|11299.1|11294.1|11292.9|11287.9|11300.1|11295.1|11289.9|11284.9|117
1718093100000|2024-06-11 08:05:00|11293.4|11288.4|11301.4|11296.4|11301.4|11296.4|11287.9|11282.9|76
1718093400000|2024-06-11 08:10:00|11300.9|11295.9|11326.9|11321.9|11329.4|11324.4|11300.4|11295.4|112
1718093700000|2024-06-11 08:15:00|11327.4|11322.4|11330.4|11325.4|11333.9|11328.9|11324.4|11319.4|88
1718094000000|2024-06-11 08:20:00|11330.9|11325.9|11310.4|11305.4|11330.9|11325.9|11309.9|11304.9|86
1718094300000|2024-06-11 08:25:00|11309.4|11304.4|11315.9|11310.9|11316.4|11311.4|11303.4|11298.4|42
1718094600000|2024-06-11 08:30:00|11315.4|11310.4|11303.4|11298.4|11315.9|11310.9|11302.9|11297.9|53
1718094900000|2024-06-11 08:35:00|11302.9|11297.9|11301.4|11296.4|11309.4|11304.4|11296.4|11291.4|56
1718095200000|2024-06-11 08:40:00|11300.9|11295.9|11299.4|11294.4|11302.4|11297.4|11296.9|11291.9|70
1718095500000|2024-06-11 08:45:00|11299.9|11294.9|11289.4|11284.4|11300.9|11295.9|11284.9|11279.9|171
1718095800000|2024-06-11 08:50:00|11288.9|11283.9|11294.4|11289.4|11296.9|11291.9|11288.4|11283.4|90
1718096100000|2024-06-11 08:55:00|11294.9|11289.9|11282.4|11277.4|11298.4|11293.4|11279.4|11274.4|70
1718096400000|2024-06-11 09:00:00|11281.9|11276.9|11287.4|11282.4|11288.4|11283.4|11271.9|11266.9|156
1718096700000|2024-06-11 09:05:00|11287.9|11282.9|11292.9|11287.9|11298.4|11293.4|11286.4|11281.4|84
1718097000000|2024-06-11 09:10:00|11292.4|11287.4|11280.4|11275.4|11298.4|11293.4|11280.4|11275.4|73
1718097300000|2024-06-11 09:15:00|11280.9|11275.9|11276.4|11271.4|11283.4|11278.4|11269.9|11264.9|62
1718097600000|2024-06-11 09:20:00|11275.9|11270.9|11274.4|11269.4|11278.4|11273.4|11270.4|11265.4|89
1718097900000|2024-06-11 09:25:00|11274.9|11269.9|11275.9|11270.9|11279.9|11274.9|11271.4|11266.4|92
1718098200000|2024-06-11 09:30:00|11275.4|11270.4|11277.4|11272.4|11285.4|11280.4|11275.4|11270.4|97
1718098500000|2024-06-11 09:35:00|11278.4|11273.4|11274.9|11269.9|11278.4|11273.4|11270.4|11265.4|43
1718098800000|2024-06-11 09:40:00|11275.4|11270.4|11276.4|11271.4|11279.4|11274.4|11273.9|11268.9|49
1718099100000|2024-06-11 09:45:00|11275.9|11270.9|11267.4|11262.4|11279.4|11274.4|11263.9|11258.9|97
1718099400000|2024-06-11 09:50:00|11266.9|11261.9|11252.4|11247.4|11281.4|11276.4|11246.4|11241.4|341
1718099700000|2024-06-11 09:55:00|11252.9|11247.9|11234.9|11229.9|11255.4|11250.4|11233.9|11228.9|201
1718100000000|2024-06-11 10:00:00|11234.4|11229.4|11224.4|11219.4|11234.4|11229.4|11214.4|11209.4|580
1718100300000|2024-06-11 10:05:00|11223.9|11218.9|11202.4|11197.4|11227.9|11222.9|11199.4|11194.4|297
1718100600000|2024-06-11 10:10:00|11201.9|11196.9|11193.4|11188.4|11209.4|11204.4|11193.4|11188.4|215
1718100900000|2024-06-11 10:15:00|11192.9|11187.9|11214.4|11209.4|11214.4|11209.4|11192.9|11187.9|143
1718101200000|2024-06-11 10:20:00|11214.9|11209.9|11201.9|11196.9|11215.4|11210.4|11200.4|11195.4|64
1718101500000|2024-06-11 10:25:00|11202.4|11197.4|11209.4|11204.4|11209.9|11204.9|11202.4|11197.4|78
1718101800000|2024-06-11 10:30:00|11209.9|11204.9|11213.4|11208.4|11217.4|11212.4|11206.9|11201.9|77
1718102100000|2024-06-11 10:35:00|11212.9|11207.9|11215.4|11210.4|11217.4|11212.4|11207.9|11202.9|37
1718102400000|2024-06-11 10:40:00|11215.9|11210.9|11208.9|11203.9|11220.4|11215.4|11208.4|11203.4|39
1718102700000|2024-06-11 10:45:00|11209.4|11204.4|11200.4|11195.4|11211.4|11206.4|11198.9|11193.9|82
1718103000000|2024-06-11 10:50:00|11200.9|11195.9|11219.9|11214.9|11223.4|11218.4|11200.9|11195.9|123
1718103300000|2024-06-11 10:55:00|11220.4|11215.4|11222.4|11217.4|11223.4|11218.4|11216.4|11211.4|62
1718103600000|2024-06-11 11:00:00|11220.4|11215.4|11207.4|11202.4|11224.9|11219.9|11206.4|11201.4|57
1718103900000|2024-06-11 11:05:00|11206.9|11201.9|11194.4|11189.4|11209.4|11204.4|11193.4|11188.4|43
1718104200000|2024-06-11 11:10:00|11194.9|11189.9|11190.4|11185.4|11200.4|11195.4|11190.4|11185.4|49
1718104500000|2024-06-11 11:15:00|11189.9|11184.9|11191.4|11186.4|11192.4|11187.4|11181.9|11176.9|90
1718104800000|2024-06-11 11:20:00|11190.9|11185.9|11186.4|11181.4|11191.4|11186.4|11184.9|11179.9|46
1718105100000|2024-06-11 11:25:00|11185.9|11180.9|11183.4|11178.4|11190.4|11185.4|11179.4|11174.4|100
1718105400000|2024-06-11 11:30:00|11182.9|11177.9|11181.4|11176.4|11184.4|11179.4|11175.4|11170.4|124
1718105700000|2024-06-11 11:35:00|11181.9|11176.9|11170.4|11165.4|11186.4|11181.4|11167.9|11162.9|73
1718106000000|2024-06-11 11:40:00|11169.9|11164.9|11170.2|11165.2|11175.8|11170.8|11163.9|11158.9|58
1718106300000|2024-06-11 11:45:00|11169.7|11164.7|11175|11170|11175.1|11170.1|11167.6|11162.6|44
1718106600000|2024-06-11 11:50:00|11175.5|11170.5|11176.4|11171.4|11177.4|11172.4|11164.9|11159.9|82
1718106900000|2024-06-11 11:55:00|11175.9|11170.9|11167.9|11162.9|11186.4|11181.4|11166.9|11161.9|196
1718107200000|2024-06-11 12:00:00|11166.9|11161.9|11172.9|11167.9|11174.4|11169.4|11165.9|11160.9|228
1718107500000|2024-06-11 12:05:00|11173.4|11168.4|11158.9|11153.9|11173.4|11168.4|11156.9|11151.9|87
1718107800000|2024-06-11 12:10:00|11158.4|11153.4|11171.9|11166.9|11171.9|11166.9|11152.9|11147.9|84
1718108100000|2024-06-11 12:15:00|11173.9|11168.9|11170.9|11165.9|11178.9|11173.9|11167.9|11162.9|83
1718108400000|2024-06-11 12:20:00|11170.4|11165.4|11163.9|11158.9|11170.4|11165.4|11159.4|11154.4|64
1718108700000|2024-06-11 12:25:00|11163.4|11158.4|11167.9|11162.9|11169.9|11164.9|11158.9|11153.9|52
1718109000000|2024-06-11 12:30:00|11167.4|11162.4|11169.9|11164.9|11177.4|11172.4|11166.9|11161.9|46
1718109300000|2024-06-11 12:35:00|11169.4|11164.4|11172.9|11167.9|11175.9|11170.9|11168.4|11163.4|29
1718109600000|2024-06-11 12:40:00|11173.4|11168.4|11181.9|11176.9|11183.9|11178.9|11173.4|11168.4|50
1718109900000|2024-06-11 12:45:00|11182.4|11177.4|11171.4|11166.4|11184.9|11179.9|11169.9|11164.9|59
1718110200000|2024-06-11 12:50:00|11170.9|11165.9|11145.9|11140.9|11170.9|11165.9|11140.9|11135.9|114
1718110500000|2024-06-11 12:55:00|11146.4|11141.4|11156.9|11151.9|11157.4|11152.4|11146.4|11141.4|99
1718110800000|2024-06-11 13:00:00|11155.9|11150.9|11173.4|11168.4|11173.4|11168.4|11152.9|11147.9|77
1718111100000|2024-06-11 13:05:00|11172.4|11167.4|11180.9|11175.9|11184.4|11179.4|11170.9|11165.9|102
1718111400000|2024-06-11 13:10:00|11181.4|11176.4|11183.9|11178.9|11186.4|11181.4|11176.9|11171.9|62
1718111700000|2024-06-11 13:15:00|11183.4|11178.4|11180.9|11175.9|11184.9|11179.9|11178.9|11173.9|33
1718112000000|2024-06-11 13:20:00|11181.4|11176.4|11179.9|11174.9|11182.9|11177.9|11172.9|11167.9|49
1718112300000|2024-06-11 13:25:00|11180.9|11175.9|11184.9|11179.9|11186.9|11181.9|11179.9|11174.9|38
1718112600000|2024-06-11 13:30:00|11185.4|11180.4|11164.4|11159.4|11186.9|11181.9|11162.4|11157.4|128
1718112900000|2024-06-11 13:35:00|11163.9|11158.9|11158.9|11153.9|11165.4|11160.4|11149.9|11144.9|91
1718113200000|2024-06-11 13:40:00|11158.4|11153.4|11147.4|11142.4|11159.4|11154.4|11146.9|11141.9|82
1718113500000|2024-06-11 13:45:00|11147.9|11142.9|11121.9|11116.9|11148.4|11143.4|11113.4|11108.4|273
1718113800000|2024-06-11 13:50:00|11121.4|11116.4|11142.9|11137.9|11146.9|11141.9|11113.9|11108.9|134
1718114100000|2024-06-11 13:55:00|11142.4|11137.4|11164.9|11159.9|11165.9|11160.9|11138.9|11133.9|204
1718114400000|2024-06-11 14:00:00|11162.9|11157.9|11157.4|11152.4|11168.9|11163.9|11153.9|11148.9|128
1718114700000|2024-06-11 14:05:00|11156.9|11151.9|11174.9|11169.9|11174.9|11169.9|11156.4|11151.4|50
1718115000000|2024-06-11 14:10:00|11175|11170|11175|11170|11180.5|11175.5|11167|11162|85
1718115300000|2024-06-11 14:15:00|11175.5|11170.5|11180|11175|11182.5|11177.5|11172|11167|94
1718115600000|2024-06-11 14:20:00|11179.5|11174.5|11173.5|11168.5|11181|11176|11167|11162|43
1718115900000|2024-06-11 14:25:00|11173|11168|11168|11163|11176|11171|11167.5|11162.5|43
1718116200000|2024-06-11 14:30:00|11168.5|11163.5|11182|11177|11182.5|11177.5|11161.5|11156.5|79
1718116500000|2024-06-11 14:35:00|11182.5|11177.5|11180|11175|11187|11182|11179.5|11174.5|85
1718116800000|2024-06-11 14:40:00|11179.5|11174.5|11204|11199|11207.5|11202.5|11179|11174|141
1718117100000|2024-06-11 14:45:00|11203.5|11198.5|11198|11193|11204.5|11199.5|11190.5|11185.5|130
1718117400000|2024-06-11 14:50:00|11198.5|11193.5|11197|11192|11204|11199|11195.5|11190.5|69
1718117700000|2024-06-11 14:55:00|11197.5|11192.5|11205|11200|11206|11201|11197.5|11192.5|75
1718118000000|2024-06-11 15:00:00|11204.5|11199.5|11194.5|11189.5|11208.5|11203.5|11193|11188|81
1718118300000|2024-06-11 15:05:00|11195|11190|11199|11194|11205|11200|11190.5|11185.5|119
1718118600000|2024-06-11 15:10:00|11199.5|11194.5|11185|11180|11201.5|11196.5|11184.5|11179.5|177
1718118900000|2024-06-11 15:15:00|11185.5|11180.5|11186.5|11181.5|11189|11184|11181|11176|99
1718119200000|2024-06-11 15:20:00|11187.5|11182.5|11188.5|11183.5|11192|11187|11182.5|11177.5|242
1718119500000|2024-06-11 15:25:00|11187.5|11182.5|11195|11190|11195|11190|11184|11179|463
1718119800000|2024-06-11 15:30:00|11196|11189|11184|11178|11197|11191|11183|11176|412
1718120100000|2024-06-11 15:35:00|11183|11176|11178|11171|11186|11179|11172|11166|235
1718120400000|2024-06-11 15:40:00|11177|11172|11182|11176|11185|11178|11177|11172|276
1718120700000|2024-06-11 15:45:00|11181|11175|11181|11175|11184|11178|11180|11174|112
1718121000000|2024-06-11 15:50:00|11183|11176|11192|11186|11193|11187|11180|11174|254
1718121300000|2024-06-11 15:55:00|11191|11185|11192|11185|11193|11187|11189|11183|82
1718121600000|2024-06-11 16:00:00|11193|11186|11193|11186|11193|11187|11190|11184|203
1718121900000|2024-06-11 16:05:00|11192|11187|11189|11182|11195|11189|11188|11182|93
1718122200000|2024-06-11 16:10:00|11190|11183|11192|11185|11192|11186|11189|11182|18
1718122500000|2024-06-11 16:15:00|11191|11184|11183|11176|11192|11184|11182|11175|43
1718122800000|2024-06-11 16:20:00|11182|11177|11186|11180|11186|11180|11182|11176|49
1718123100000|2024-06-11 16:25:00|11185|11179|11191|11184|11191|11185|11185|11179|37
1718123400000|2024-06-11 16:30:00|11190|11185|11193|11187|11194|11187|11190|11184|27
1718123700000|2024-06-11 16:35:00|11195|11188|11196|11189|11197|11191|11193|11186|40
1718124000000|2024-06-11 16:40:00|11195|11188|11201|11195|11202|11196|11195|11188|27
1718124300000|2024-06-11 16:45:00|11200|11193|11196|11189|11201|11195|11194|11187|34
1718124600000|2024-06-11 16:50:00|11195|11188|11196|11189|11196|11190|11192|11186|29
1718124900000|2024-06-11 16:55:00|11195|11190|11200|11193|11200|11193|11195|11188|16
1718125200000|2024-06-11 17:00:00|11202|11194|11204|11198|11206|11199|11195|11189|40
1718125500000|2024-06-11 17:05:00|11203|11197|11204|11197|11206|11199|11203|11197|26
1718125800000|2024-06-11 17:10:00|11203|11198|11206|11199|11208|11202|11203|11198|38
1718126100000|2024-06-11 17:15:00|11205|11200|11203|11197|11209|11202|11202|11195|18
1718126400000|2024-06-11 17:20:00|11204|11198|11201|11194|11204|11198|11200|11193|18
1718126700000|2024-06-11 17:25:00|11200|11195|11202|11196|11202|11196|11200|11193|17
1718127000000|2024-06-11 17:30:00|11203|11195|11207|11201|11207|11201|11203|11195|19
1718127300000|2024-06-11 17:35:00|11206|11200|11209|11202|11210|11203|11204|11198|21
1718127600000|2024-06-11 17:40:00|11208|11203|11207|11200|11208|11203|11203|11197|22
1718127900000|2024-06-11 17:45:00|11206|11201|11211|11204|11211|11204|11206|11200|14
1718128200000|2024-06-11 17:50:00|11210|11203|11216|11208|11216|11208|11207|11201|35
1718128500000|2024-06-11 17:55:00|11215|11210|11219|11207|11219|11211|11215|11207|34
1718128800000|2024-06-11 18:00:00|11217.3|11205.3|11220.9|11208.9|11222.7|11210.7|11215.5|11203.5|0
1718129100000|2024-06-11 18:05:00|11220.7|11208.7|11215.3|11203.3|11220.7|11208.7|11213.5|11201.5|0
1718129400000|2024-06-11 18:10:00|11215.2|11203.2|11220.7|11208.7|11220.8|11208.8|11215.2|11203.2|0
1718129700000|2024-06-11 18:15:00|11222.5|11210.5|11226.2|11214.2|11226.2|11214.2|11222.5|11210.5|0
1718130000000|2024-06-11 18:20:00|11226.3|11214.3|11226.3|11214.3|11229.8|11217.8|11226.2|11214.2|0
1718130300000|2024-06-11 18:25:00|11228.1|11216.1|11229.7|11217.7|11229.8|11217.8|11226|11214|0
1718130600000|2024-06-11 18:30:00|11229.8|11217.8|11229.8|11217.8|11235.2|11223.2|11229.7|11217.7|0
1718130900000|2024-06-11 18:35:00|11231.6|11219.6|11228|11216|11231.6|11219.6|11226.2|11214.2|0
1718131200000|2024-06-11 18:40:00|11227.8|11215.8|11225.1|11213.1|11231.5|11219.5|11224.2|11212.2|0
1718131500000|2024-06-11 18:45:00|11226|11214|11226.1|11214.1|11227.9|11215.9|11224.2|11212.2|0
1718131800000|2024-06-11 18:50:00|11226.2|11214.2|11227.7|11215.7|11228|11216|11224.2|11212.2|0
1718132100000|2024-06-11 18:55:00|11229.5|11217.5|11229.6|11217.6|11229.6|11217.6|11227.7|11215.7|0
1718132400000|2024-06-11 19:00:00|11231.3|11219.3|11231.1|11219.1|11233.2|11221.2|11229.3|11217.3|0
1718132700000|2024-06-11 19:05:00|11232.9|11220.9|11224|11212|11232.9|11220.9|11222.2|11210.2|0
1718133000000|2024-06-11 19:10:00|11222.2|11210.2|11222.1|11210.1|11224|11212|11218.6|11206.6|0
1718133300000|2024-06-11 19:15:00|11220.4|11208.4|11220.4|11208.4|11224|11212|11220.3|11208.3|0
1718133600000|2024-06-11 19:20:00|11220.3|11208.3|11222.2|11210.2|11222.2|11210.2|11218.6|11206.6|0
1718133900000|2024-06-11 19:25:00|11220.4|11208.4|11216.8|11204.8|11220.4|11208.4|11216.8|11204.8|0
1718134200000|2024-06-11 19:30:00|11215|11203|11216.9|11204.9|11217.8|11205.8|11215|11203|0
1718134500000|2024-06-11 19:35:00|11216.8|11204.8|11216.9|11204.9|11218.8|11206.8|11215|11203|0
1718134800000|2024-06-11 19:40:00|11217|11205|11215.2|11203.2|11218.7|11206.7|11213.4|11201.4|0
1718135100000|2024-06-11 19:45:00|11215.3|11203.3|11206.3|11194.3|11215.3|11203.3|11206.2|11194.2|0
1718135400000|2024-06-11 19:50:00|11206.2|11194.2|11213.6|11201.6|11213.7|11201.7|11204.5|11192.5|0
1718135700000|2024-06-11 19:55:00|11213.7|11201.7|11219.2|11207.2|11220.8|11208.8|11213.6|11201.6|0
1718136000000|2024-06-11 20:00:00|11218.4|11206.4|11216.8|11204.8|11218.7|11206.7|11213|11201|0
1718136300000|2024-06-11 20:05:00|11216.2|11204.2|11217.1|11205.1|11217.9|11205.9|11214.2|11202.2|0
1718136600000|2024-06-11 20:10:00|11216.9|11204.9|11220.9|11208.9|11222.2|11210.2|11216.2|11204.2|0
1718136900000|2024-06-11 20:15:00|11220.6|11208.6|11220|11208|11221.3|11209.3|11219.7|11207.7|0
1718137200000|2024-06-11 20:20:00|11219.8|11207.8|11218.8|11206.8|11220|11208|11218.8|11206.8|0
1718137500000|2024-06-11 20:25:00|11218.7|11206.7|11218.4|11206.4|11219.7|11207.7|11217.9|11205.9|0
1718137800000|2024-06-11 20:30:00|11217.9|11205.9|11217.9|11205.9|11219.1|11207.1|11217.9|11205.9|0
1718138100000|2024-06-11 20:35:00|11218.4|11206.4|11217.9|11205.9|11218.8|11206.8|11217.7|11205.7|0
1718138400000|2024-06-11 20:40:00|11217.8|11205.8|11217.5|11205.5|11219.1|11207.1|11217.3|11205.3|0
1718138700000|2024-06-11 20:45:00|11217.1|11205.1|11217.1|11205.1|11218.4|11206.4|11216.8|11204.8|0
1718139000000|2024-06-11 20:50:00|11216.9|11204.9|11216.8|11204.8|11217.3|11205.3|11216.2|11204.2|0
1718139300000|2024-06-11 20:55:00|11216.4|11204.4|11218.4|11206.4|11219.1|11207.1|11216.2|11204.2|0
1718139600000|2024-06-11 21:00:00|11217.8|11205.8|11218.1|11206.1|11219|11207|11217.4|11205.4|0
1718139900000|2024-06-11 21:05:00|11217.6|11205.6|11218.5|11206.5|11218.5|11206.5|11217.2|11205.2|0
1718140200000|2024-06-11 21:10:00|11218.1|11206.1|11218.5|11206.5|11218.7|11206.7|11218.1|11206.1|0
1718140500000|2024-06-11 21:15:00|11219.5|11207.5|11218.8|11206.8|11219.5|11207.5|11218.6|11206.6|0
1718140800000|2024-06-11 21:20:00|11218.7|11206.7|11217.9|11205.9|11219.1|11207.1|11217.9|11205.9|0
1718141100000|2024-06-11 21:25:00|11218.4|11206.4|11219.1|11207.1|11219.1|11207.1|11217.8|11205.8|0
1718141400000|2024-06-11 21:30:00|11219.5|11207.5|11218.9|11206.9|11219.5|11207.5|11218.9|11206.9|0
1718141700000|2024-06-11 21:35:00|11219.1|11207.1|11219.1|11207.1|11219.1|11207.1|11219.1|11207.1|0
1718142600000|2024-06-11 21:50:00|11218.9|11206.9|11219.1|11207.1|11219.1|11207.1|11218.8|11206.8|0
1718142900000|2024-06-11 21:55:00|11219.3|11207.3|11219.6|11207.6|11219.6|11207.6|11219.3|11207.3|0
1718143200000|2024-06-11 22:00:00|11219.9|11207.9|11214.7|11202.7|11219.9|11207.9|11214.3|11202.3|0
1718143500000|2024-06-11 22:05:00|11215.2|11203.2|11214|11202|11216|11204|11214|11202|0
1718143800000|2024-06-11 22:10:00|11214.2|11202.2|11215.6|11203.6|11215.6|11203.6|11214|11202|0
1718144100000|2024-06-11 22:15:00|11214.4|11202.4|11216|11204|11216|11204|11212.3|11200.3|0
1718144400000|2024-06-11 22:20:00|11215.9|11203.9|11216.9|11204.9|11216.9|11204.9|11215.7|11203.7|0
1718144700000|2024-06-11 22:25:00|11217|11205|11217.3|11205.3|11217.7|11205.7|11217|11205|0
1718145000000|2024-06-11 22:30:00|11218.5|11206.5|11219.4|11207.4|11219.8|11207.8|11218.1|11206.1|0
1718145300000|2024-06-11 22:35:00|11219.8|11207.8|11218.9|11206.9|11219.8|11207.8|11218.5|11206.5|0
1718145600000|2024-06-11 22:40:00|11218.8|11206.8|11218.9|11206.9|11218.9|11206.9|11218.1|11206.1|0
1718145900000|2024-06-11 22:45:00|11218.6|11206.6|11218.9|11206.9|11219.3|11207.3|11218.6|11206.6|0
1718146200000|2024-06-11 22:50:00|11219.3|11207.3|11219.3|11207.3|11220.2|11208.2|11219.3|11207.3|0
1718146500000|2024-06-11 22:55:00|11219.8|11207.8|11221.1|11209.1|11221.5|11209.5|11219.3|11207.3|0
1718146800000|2024-06-11 23:00:00|11222.1|11210.1|11224.8|11212.8|11225.2|11213.2|11221.9|11209.9|0
1718147100000|2024-06-11 23:05:00|11224.6|11212.6|11224.3|11212.3|11225.2|11213.2|11224.3|11212.3|0
1718147400000|2024-06-11 23:10:00|11224.8|11212.8|11223.9|11211.9|11225.2|11213.2|11223.9|11211.9|0
1718147700000|2024-06-11 23:15:00|11223.4|11211.4|11223.4|11211.4|11223.4|11211.4|11223.1|11211.1|0
1718148000000|2024-06-11 23:20:00|11223.1|11211.1|11223.1|11211.1|11223.1|11211.1|11222.7|11210.7|0
1718148300000|2024-06-11 23:25:00|11223.3|11211.3|11223.4|11211.4|11224|11212|11223.1|11211.1|0
1718148600000|2024-06-11 23:30:00|11223.5|11211.5|11222.4|11210.4|11224|11212|11222.4|11210.4|0
1718148900000|2024-06-11 23:35:00|11222.7|11210.7|11223.1|11211.1|11223.4|11211.4|11222.4|11210.4|0
1718149200000|2024-06-11 23:40:00|11222.7|11210.7|11222.4|11210.4|11222.7|11210.7|11222.4|11210.4|0
1718149500000|2024-06-11 23:45:00|11222.3|11210.3|11219.3|11207.3|11222.4|11210.4|11218.9|11206.9|0
1718149800000|2024-06-11 23:50:00|11219.8|11207.8|11221.6|11209.6|11221.8|11209.8|11219.5|11207.5|0
1718150100000|2024-06-11 23:55:00|11221.8|11209.8|11220.7|11208.7|11222|11210|11220.3|11208.3|0
1718150400000|2024-06-12 00:00:00|11220.8|11208.8|11225.8|11213.8|11226.1|11214.1|11219.8|11207.8|0
1718150700000|2024-06-12 00:05:00|11225.7|11213.7|11224.1|11212.1|11226.1|11214.1|11223.8|11211.8|0
1718151000000|2024-06-12 00:10:00|11224.3|11212.3|11224.1|11212.1|11224.7|11212.7|11221.9|11209.9|0
1718151300000|2024-06-12 00:15:00|11224.2|11212.2|11229.4|11217.4|11232.9|11220.9|11224.2|11212.2|0
1718151600000|2024-06-12 00:20:00|11227.7|11215.7|11225.9|11213.9|11228.5|11216.5|11224.1|11212.1|0
1718151900000|2024-06-12 00:25:00|11225|11213|11224.1|11212.1|11227.7|11215.7|11224.1|11212.1|0
1718152200000|2024-06-12 00:30:00|11225.9|11213.9|11224.1|11212.1|11225.9|11213.9|11222.3|11210.3|0
1718152500000|2024-06-12 00:35:00|11222.3|11210.3|11224.1|11212.1|11224.1|11212.1|11222.3|11210.3|0
1718152800000|2024-06-12 00:40:00|11225.8|11213.8|11225.8|11213.8|11227.6|11215.6|11224.1|11212.1|0
1718153100000|2024-06-12 00:45:00|11225.9|11213.9|11224|11212|11227.6|11215.6|11224|11212|0
1718153400000|2024-06-12 00:50:00|11224.1|11212.1|11223.2|11211.2|11224.1|11212.1|11222.3|11210.3|0
1718153700000|2024-06-12 00:55:00|11224|11212|11227.6|11215.6|11227.6|11215.6|11224|11212|0
1718154000000|2024-06-12 01:00:00|11229.3|11217.3|11227.6|11215.6|11229.3|11217.3|11227.6|11215.6|0
1718154300000|2024-06-12 01:05:00|11229.3|11217.3|11229.3|11217.3|11229.3|11217.3|11227.6|11215.6|0
1718154600000|2024-06-12 01:10:00|11227.6|11215.6|11227.6|11215.6|11229.3|11217.3|11227.6|11215.6|0
1718154900000|2024-06-12 01:15:00|11225.8|11213.8|11225.9|11213.9|11227.6|11215.6|11225.8|11213.8|0
1718155200000|2024-06-12 01:20:00|11227.6|11215.6|11225.9|11213.9|11227.6|11215.6|11225.9|11213.9|0
1718155500000|2024-06-12 01:25:00|11225|11213|11224.2|11212.2|11225.9|11213.9|11224.2|11212.2|0
1718155800000|2024-06-12 01:30:00|11225.9|11213.9|11229.5|11217.5|11231.2|11219.2|11225.9|11213.9|0
1718156100000|2024-06-12 01:35:00|11227.7|11215.7|11227.7|11215.7|11227.7|11215.7|11227.7|11215.7|0
1718156400000|2024-06-12 01:40:00|11229.5|11217.5|11229.5|11217.5|11229.5|11217.5|11229.5|11217.5|0
1718156700000|2024-06-12 01:45:00|11231.2|11219.2|11231.2|11219.2|11231.2|11219.2|11229.5|11217.5|0
1718157000000|2024-06-12 01:50:00|11229.5|11217.5|11231.2|11219.2|11233|11221|11229.5|11217.5|0
1718157300000|2024-06-12 01:55:00|11231.3|11219.3|11227.7|11215.7|11231.3|11219.3|11225.9|11213.9|0
1718157600000|2024-06-12 02:00:00|11229.5|11217.5|11229.5|11217.5|11229.5|11217.5|11229.5|11217.5|0
1718157900000|2024-06-12 02:05:00|11227.7|11215.7|11229.5|11217.5|11229.5|11217.5|11227.7|11215.7|0
1718158200000|2024-06-12 02:10:00|11229.4|11217.4|11227.7|11215.7|11229.4|11217.4|11227.7|11215.7|0
1718158500000|2024-06-12 02:15:00|11225.9|11213.9|11225.9|11213.9|11225.9|11213.9|11225.9|11213.9|0
1718158800000|2024-06-12 02:20:00|11226|11214|11225.9|11213.9|11226|11214|11225.9|11213.9|0
1718159100000|2024-06-12 02:25:00|11226|11214|11226|11214|11227.7|11215.7|11225.9|11213.9|0
1718159400000|2024-06-12 02:30:00|11227.7|11215.7|11227.7|11215.7|11229.5|11217.5|11227.7|11215.7|0
1718159700000|2024-06-12 02:35:00|11225.9|11213.9|11225.9|11213.9|11227.7|11215.7|11225.9|11213.9|0
1718160000000|2024-06-12 02:40:00|11226|11214|11227.7|11215.7|11227.7|11215.7|11225.9|11213.9|0
1718160300000|2024-06-12 02:45:00|11229.5|11217.5|11229.5|11217.5|11229.5|11217.5|11227.7|11215.7|0
1718160900000|2024-06-12 02:55:00|11227.7|11215.7|11227.7|11215.7|11229.5|11217.5|11227.7|11215.7|0
1718161200000|2024-06-12 03:00:00|11229.4|11217.4|11229.5|11217.5|11231.2|11219.2|11229.4|11217.4|0
1718161500000|2024-06-12 03:05:00|11231.2|11219.2|11229.5|11217.5|11231.2|11219.2|11229.4|11217.4|0
1718161800000|2024-06-12 03:10:00|11229.4|11217.4|11229.4|11217.4|11229.5|11217.5|11229.4|11217.4|0
1718162100000|2024-06-12 03:15:00|11229.5|11217.5|11231.2|11219.2|11231.2|11219.2|11229.5|11217.5|0
1718162400000|2024-06-12 03:20:00|11229.5|11217.5|11231.2|11219.2|11231.3|11219.3|11229.5|11217.5|0
1718162700000|2024-06-12 03:25:00|11231.3|11219.3|11233|11221|11233|11221|11231.3|11219.3|0
1718163000000|2024-06-12 03:30:00|11234.8|11222.8|11234.8|11222.8|11236.5|11224.5|11234.8|11222.8|0
1718163600000|2024-06-12 03:40:00|11234.7|11222.7|11234.8|11222.8|11234.8|11222.8|11234.7|11222.7|0
1718164200000|2024-06-12 03:50:00|11236.5|11224.5|11236.5|11224.5|11236.5|11224.5|11234.8|11222.8|0
1718164800000|2024-06-12 04:00:00|11236.6|11224.6|11238.4|11226.4|11238.4|11226.4|11234.9|11222.9|0
1718165100000|2024-06-12 04:05:00|11236.6|11224.6|11236.6|11224.6|11236.6|11224.6|11236.6|11224.6|0
1718167500000|2024-06-12 04:45:00|11234.9|11222.9|11234.9|11222.9|11234.9|11222.9|11234.9|11222.9|0
1718167800000|2024-06-12 04:50:00|11234.8|11222.8|11234.8|11222.8|11234.9|11222.9|11234|11222|0
1718168100000|2024-06-12 04:55:00|11233.1|11221.1|11234.8|11222.8|11234.8|11222.8|11233.1|11221.1|0
1718168400000|2024-06-12 05:00:00|11234.9|11222.9|11234.9|11222.9|11234.9|11222.9|11234.8|11222.8|0
1718168700000|2024-06-12 05:05:00|11234.8|11222.8|11233.1|11221.1|11234.9|11222.9|11231.4|11219.4|0
1718169300000|2024-06-12 05:15:00|11234.9|11222.9|11234.9|11222.9|11234.9|11222.9|11233.1|11221.1|0
1718169600000|2024-06-12 05:20:00|11236.7|11224.7|11236.6|11224.6|11238.4|11226.4|11236.6|11224.6|0
1718169900000|2024-06-12 05:25:00|11235.8|11223.8|11236.6|11224.6|11236.6|11224.6|11234.8|11222.8|0
1718170200000|2024-06-12 05:30:00|11238.4|11226.4|11238.4|11226.4|11238.4|11226.4|11236.6|11224.6|0
1718170500000|2024-06-12 05:35:00|11238|11226|11238.3|11226.3|11238.4|11226.4|11236.2|11224.2|0
1718171100000|2024-06-12 05:45:00|11240.1|11228.1|11241.8|11229.8|11245.3|11233.3|11240.1|11228.1|0
1718171400000|2024-06-12 05:50:00|11241.9|11229.9|11245.4|11233.4|11245.4|11233.4|11240.1|11228.1|0
1718171700000|2024-06-12 05:55:00|11244.5|11232.5|11247.2|11235.2|11248.9|11236.9|11243.6|11231.6|0
1718172000000|2024-06-12 06:00:00|11248.9|11236.9|11230|11225|11248.9|11237.5|11230|11225|30
1718172300000|2024-06-12 06:05:00|11234.5|11229.5|11234.5|11229.5|11244|11239|11232.5|11227.5|46
1718172600000|2024-06-12 06:10:00|11234|11229|11234|11229|11234|11229|11226.5|11221.5|36
1718172900000|2024-06-12 06:15:00|11235|11230|11244|11239|11244|11239|11234.5|11229.5|14
1718173200000|2024-06-12 06:20:00|11245.5|11240.5|11238|11233|11246|11241|11238|11233|12
1718173500000|2024-06-12 06:25:00|11237.5|11232.5|11224|11219|11238|11233|11223|11218|40
1718173800000|2024-06-12 06:30:00|11223.5|11218.5|11220.5|11215.5|11230.5|11225.5|11220|11215|38
1718174100000|2024-06-12 06:35:00|11220|11215|11223.5|11218.5|11226|11221|11218.5|11213.5|21
1718174400000|2024-06-12 06:40:00|11223|11218|11220.5|11215.5|11224.5|11219.5|11218|11213|4
1718174700000|2024-06-12 06:45:00|11221|11216|11233.5|11228.5|11233.5|11228.5|11221|11216|6
1718175000000|2024-06-12 06:50:00|11234|11229|11230.5|11225.5|11234|11229|11229.5|11224.5|2
1718175300000|2024-06-12 06:55:00|11229.5|11224.5|11213.5|11208.5|11242.5|11237.5|11209.5|11204.5|102
1718175600000|2024-06-12 07:00:00|11213|11208|11195|11190|11228.5|11223.5|11187|11182|337
1718175900000|2024-06-12 07:05:00|11197|11192|11189|11184|11199|11194|11174.5|11169.5|243
1718176200000|2024-06-12 07:10:00|11189.5|11184.5|11207.5|11202.5|11207.5|11202.5|11184.5|11179.5|165
1718176500000|2024-06-12 07:15:00|11208|11203|11207|11202|11209|11204|11194|11189|191
1718176800000|2024-06-12 07:20:00|11206.5|11201.5|11215|11210|11223|11218|11203.5|11198.5|118
1718177100000|2024-06-12 07:25:00|11214.5|11209.5|11220|11215|11220.5|11215.5|11200.5|11195.5|115
1718177400000|2024-06-12 07:30:00|11219.5|11214.5|11236|11231|11240|11235|11219.5|11214.5|233
1718177700000|2024-06-12 07:35:00|11235|11230|11244|11239|11246.5|11241.5|11235|11230|119
1718178000000|2024-06-12 07:40:00|11241.6|11236.6|11238.6|11233.6|11242.1|11237.1|11229.6|11224.6|132
1718178300000|2024-06-12 07:45:00|11238.1|11233.1|11231.6|11226.6|11238.1|11233.1|11226.6|11221.6|106
1718178600000|2024-06-12 07:50:00|11232.1|11227.1|11236.6|11231.6|11240.6|11235.6|11229.1|11224.1|73
1718178900000|2024-06-12 07:55:00|11237.1|11232.1|11240.6|11235.6|11248.1|11243.1|11237.1|11232.1|87
1718179200000|2024-06-12 08:00:00|11240.1|11235.1|11233.1|11228.1|11248.1|11243.1|11229.6|11224.6|67
1718179500000|2024-06-12 08:05:00|11235.1|11230.1|11239.6|11234.6|11241.1|11236.1|11233.6|11228.6|70
1718179800000|2024-06-12 08:10:00|11240.1|11235.1|11244.6|11239.6|11249.1|11244.1|11240.1|11235.1|36
1718180100000|2024-06-12 08:15:00|11244.1|11239.1|11227.6|11222.6|11244.6|11239.6|11227.6|11222.6|24
1718180400000|2024-06-12 08:20:00|11227.1|11222.1|11228.6|11223.6|11235.6|11230.6|11222.6|11217.6|51
1718180700000|2024-06-12 08:25:00|11228.1|11223.1|11208.1|11203.1|11228.1|11223.1|11206.1|11201.1|47
1718181000000|2024-06-12 08:30:00|11207.6|11202.6|11216.6|11211.6|11224.6|11219.6|11205.6|11200.6|42
1718181300000|2024-06-12 08:35:00|11216.1|11211.1|11214.1|11209.1|11222.1|11217.1|11213.6|11208.6|69
1718181600000|2024-06-12 08:40:00|11213.6|11208.6|11210.1|11205.1|11219.6|11214.6|11208.6|11203.6|37
1718181900000|2024-06-12 08:45:00|11211.1|11206.1|11216.6|11211.6|11220.6|11215.6|11207.6|11202.6|36
1718182200000|2024-06-12 08:50:00|11217.1|11212.1|11210.6|11205.6|11221.6|11216.6|11210.6|11205.6|92
1718182500000|2024-06-12 08:55:00|11211.6|11206.6|11207.1|11202.1|11215.6|11210.6|11207.1|11202.1|48
1718182800000|2024-06-12 09:00:00|11205.6|11200.6|11193.6|11188.6|11205.6|11200.6|11193.6|11188.6|66
1718183100000|2024-06-12 09:05:00|11194.1|11189.1|11189.6|11184.6|11198.1|11193.1|11189.1|11184.1|31
1718183400000|2024-06-12 09:10:00|11190.1|11185.1|11184.6|11179.6|11193.6|11188.6|11183.6|11178.6|74
1718183700000|2024-06-12 09:15:00|11184.1|11179.1|11187.1|11182.1|11193.6|11188.6|11183.6|11178.6|86
1718184000000|2024-06-12 09:20:00|11186.6|11181.6|11180.6|11175.6|11188.6|11183.6|11178.6|11173.6|92
1718184300000|2024-06-12 09:25:00|11181.1|11176.1|11176.6|11171.6|11181.6|11176.6|11173.6|11168.6|65
1718184600000|2024-06-12 09:30:00|11175.6|11170.6|11169.6|11164.6|11175.6|11170.6|11168.6|11163.6|81
1718184900000|2024-06-12 09:35:00|11169.1|11164.1|11182.6|11177.6|11185.1|11180.1|11169.1|11164.1|62
1718185200000|2024-06-12 09:40:00|11182.1|11177.1|11184.6|11179.6|11185.6|11180.6|11180.6|11175.6|25
1718185500000|2024-06-12 09:45:00|11184.1|11179.1|11183.6|11178.6|11184.6|11179.6|11177.1|11172.1|53
1718185800000|2024-06-12 09:50:00|11183.1|11178.1|11186.6|11181.6|11187.6|11182.6|11181.1|11176.1|17
1718186100000|2024-06-12 09:55:00|11187.1|11182.1|11183.6|11178.6|11191.6|11186.6|11181.6|11176.6|22
1718186400000|2024-06-12 10:00:00|11183.1|11178.1|11192.6|11187.6|11193.1|11188.1|11181.6|11176.6|13
1718186700000|2024-06-12 10:05:00|11192.1|11187.1|11193.6|11188.6|11194.1|11189.1|11186.6|11181.6|27
1718187000000|2024-06-12 10:10:00|11194.6|11189.6|11192.6|11187.6|11196.1|11191.1|11192.6|11187.6|26
1718187300000|2024-06-12 10:15:00|11193.1|11188.1|11207.6|11202.6|11207.6|11202.6|11193.1|11188.1|39
1718187600000|2024-06-12 10:20:00|11208.6|11203.6|11202.6|11197.6|11208.6|11203.6|11195.6|11190.6|30
1718187900000|2024-06-12 10:25:00|11203.1|11198.1|11206.6|11201.6|11210.1|11205.1|11202.1|11197.1|20
1718188200000|2024-06-12 10:30:00|11206.1|11201.1|11207.6|11202.6|11208.6|11203.6|11203.6|11198.6|22
1718188500000|2024-06-12 10:35:00|11208.1|11203.1|11205.6|11200.6|11209.6|11204.6|11205.6|11200.6|13
1718188800000|2024-06-12 10:40:00|11205.1|11200.1|11202.6|11197.6|11208.6|11203.6|11202.6|11197.6|19
1718189100000|2024-06-12 10:45:00|11203.1|11198.1|11202.6|11197.6|11207.6|11202.6|11202.6|11197.6|15
1718189400000|2024-06-12 10:50:00|11203.6|11198.6|11209.6|11204.6|11211.1|11206.1|11203.6|11198.6|20
1718189700000|2024-06-12 10:55:00|11209.1|11204.1|11206.6|11201.6|11210.6|11205.6|11202.6|11197.6|16
1718190000000|2024-06-12 11:00:00|11207.1|11202.1|11211.6|11206.6|11212.6|11207.6|11206.1|11201.1|18
1718190300000|2024-06-12 11:05:00|11212.1|11207.1|11207.6|11202.6|11212.6|11207.6|11205.6|11200.6|30
1718190600000|2024-06-12 11:10:00|11207.1|11202.1|11213.6|11208.6|11213.6|11208.6|11206.6|11201.6|54
1718190900000|2024-06-12 11:15:00|11212.6|11207.6|11212.6|11207.6|11216.1|11211.1|11211.6|11206.6|100
1718191200000|2024-06-12 11:20:00|11212.1|11207.1|11220.6|11215.6|11221.6|11216.6|11212.1|11207.1|53
1718191500000|2024-06-12 11:25:00|11220.1|11215.1|11221.6|11216.6|11222.6|11217.6|11218.1|11213.1|45
1718191800000|2024-06-12 11:30:00|11222.1|11217.1|11219.1|11214.1|11225.6|11220.6|11217.1|11212.1|23
1718192100000|2024-06-12 11:35:00|11218.6|11213.6|11226.6|11221.6|11226.6|11221.6|11218.6|11213.6|18
1718192400000|2024-06-12 11:40:00|11226.4|11221.4|11230.4|11225.4|11235.4|11230.4|11225.9|11220.9|48
1718192700000|2024-06-12 11:45:00|11230.9|11225.9|11231.4|11226.4|11232.4|11227.4|11226.4|11221.4|30
1718193000000|2024-06-12 11:50:00|11230.9|11225.9|11224.9|11219.9|11230.9|11225.9|11223.9|11218.9|30
1718193300000|2024-06-12 11:55:00|11224.4|11219.4|11226.4|11221.4|11226.9|11221.9|11222.4|11217.4|15
1718193600000|2024-06-12 12:00:00|11225.4|11220.4|11226.4|11221.4|11226.9|11221.9|11221.4|11216.4|24
1718193900000|2024-06-12 12:05:00|11225.9|11220.9|11214.4|11209.4|11225.9|11220.9|11211.9|11206.9|70
1718194200000|2024-06-12 12:10:00|11213.9|11208.9|11213.4|11208.4|11216.9|11211.9|11211.9|11206.9|65
1718194500000|2024-06-12 12:15:00|11213.9|11208.9|11206.4|11201.4|11213.9|11208.9|11204.9|11199.9|67
1718194800000|2024-06-12 12:20:00|11206.9|11201.9|11201.4|11196.4|11206.9|11201.9|11198.4|11193.4|116
1718195100000|2024-06-12 12:25:00|11201.9|11196.9|11197.9|11192.9|11205.4|11200.4|11197.9|11192.9|56
1718195400000|2024-06-12 12:30:00|11197.4|11192.4|11251.4|11246.4|11279.4|11274.4|11197.4|11192.4|529
1718195700000|2024-06-12 12:35:00|11252.4|11247.4|11260.4|11255.4|11264.4|11259.4|11239.4|11234.4|155
1718196000000|2024-06-12 12:40:00|11259.9|11254.9|11237.4|11232.4|11260.4|11255.4|11233.4|11228.4|151
1718196300000|2024-06-12 12:45:00|11237.9|11232.9|11259.4|11254.4|11260.4|11255.4|11234.4|11229.4|106
1718196600000|2024-06-12 12:50:00|11258.9|11253.9|11264.4|11259.4|11266.9|11261.9|11256.9|11251.9|62
1718196900000|2024-06-12 12:55:00|11263.9|11258.9|11252.4|11247.4|11264.4|11259.4|11249.9|11244.9|64
1718197200000|2024-06-12 13:00:00|11250.4|11245.4|11260.4|11255.4|11261.9|11256.9|11242.4|11237.4|96
1718197500000|2024-06-12 13:05:00|11259.9|11254.9|11262.4|11257.4|11268.4|11263.4|11259.9|11254.9|173
1718197800000|2024-06-12 13:10:00|11261.9|11256.9|11258.9|11253.9|11265.4|11260.4|11256.4|11251.4|81
1718198100000|2024-06-12 13:15:00|11259.4|11254.4|11244.4|11239.4|11260.4|11255.4|11240.9|11235.9|79
1718198400000|2024-06-12 13:20:00|11244.9|11239.9|11255.4|11250.4|11256.4|11251.4|11244.4|11239.4|62
1718198700000|2024-06-12 13:25:00|11255.9|11250.9|11251.4|11246.4|11256.9|11251.9|11249.9|11244.9|38
1718199000000|2024-06-12 13:30:00|11251.9|11246.9|11239.4|11234.4|11256.4|11251.4|11239.4|11234.4|74
1718199300000|2024-06-12 13:35:00|11239.9|11234.9|11244.9|11239.9|11251.4|11246.4|11239.9|11234.9|43
1718199600000|2024-06-12 13:40:00|11243.9|11238.9|11258.4|11253.4|11262.4|11257.4|11242.9|11237.9|156
1718199900000|2024-06-12 13:45:00|11257.9|11252.9|11252.4|11247.4|11258.4|11253.4|11243.9|11238.9|90
1718200200000|2024-06-12 13:50:00|11252.9|11247.9|11251.9|11246.9|11258.9|11253.9|11250.9|11245.9|104
1718200500000|2024-06-12 13:55:00|11252.9|11247.9|11246.9|11241.9|11258.4|11253.4|11244.9|11239.9|133
1718200800000|2024-06-12 14:00:00|11247.4|11242.4|11241.9|11236.9|11247.4|11242.4|11236.4|11231.4|149
1718201100000|2024-06-12 14:05:00|11242.4|11237.4|11245.4|11240.4|11246.9|11241.9|11240.9|11235.9|91
1718201400000|2024-06-12 14:10:00|11245.5|11240.5|11250.5|11245.5|11255|11250|11242|11237|98
1718201700000|2024-06-12 14:15:00|11250|11245|11247|11242|11255|11250|11246|11241|86
1718202000000|2024-06-12 14:20:00|11247.5|11242.5|11256.5|11251.5|11256.5|11251.5|11243.5|11238.5|77
1718202300000|2024-06-12 14:25:00|11257|11252|11263.5|11258.5|11264|11259|11256|11251|74
1718202600000|2024-06-12 14:30:00|11264|11259|11267.5|11262.5|11269.5|11264.5|11257.5|11252.5|118
1718202900000|2024-06-12 14:35:00|11267|11262|11275|11270|11276.5|11271.5|11265|11260|149
1718203200000|2024-06-12 14:40:00|11275.5|11270.5|11265.5|11260.5|11275.5|11270.5|11264.5|11259.5|137
1718203500000|2024-06-12 14:45:00|11265|11260|11265|11260|11267|11262|11260.5|11255.5|70
1718203800000|2024-06-12 14:50:00|11265.5|11260.5|11261.5|11256.5|11267.5|11262.5|11258|11253|88
1718204100000|2024-06-12 14:55:00|11261|11256|11257|11252|11264|11259|11256.5|11251.5|89
1718204400000|2024-06-12 15:00:00|11256.5|11251.5|11255.5|11250.5|11261|11256|11255.5|11250.5|74
1718204700000|2024-06-12 15:05:00|11256|11251|11252|11247|11259.5|11254.5|11250.5|11245.5|69
1718205000000|2024-06-12 15:10:00|11252.5|11247.5|11249.5|11244.5|11252.5|11247.5|11245.5|11240.5|103
1718205300000|2024-06-12 15:15:00|11250|11245|11253|11248|11256|11251|11248|11243|110
1718205600000|2024-06-12 15:20:00|11253.5|11248.5|11262|11257|11263|11258|11253|11248|88
1718205900000|2024-06-12 15:25:00|11261|11256|11266|11261|11267|11262|11258|11253|315
1718206200000|2024-06-12 15:30:00|11266.3|11260.3|11248.3|11242.3|11267.3|11260.3|11248.3|11241.3|491
1718206500000|2024-06-12 15:35:00|11247.3|11241.3|11246.3|11240.3|11251.3|11244.3|11238.3|11232.3|355
1718206800000|2024-06-12 15:40:00|11245.3|11239.3|11245.3|11239.3|11248.3|11242.3|11242.3|11235.3|48
1718207100000|2024-06-12 15:45:00|11246.3|11238.3|11247.3|11240.3|11247.3|11241.3|11245.3|11238.3|18
1718207400000|2024-06-12 15:50:00|11246.3|11239.3|11245.3|11238.3|11246.3|11240.3|11239.3|11233.3|21
1718207700000|2024-06-12 15:55:00|11244.3|11239.3|11247.3|11240.3|11250.3|11244.3|11244.3|11237.3|14
1718208000000|2024-06-12 16:00:00|11246.3|11239.3|11249.3|11242.3|11250.3|11243.3|11244.3|11237.3|4
1718208300000|2024-06-12 16:05:00|11250.3|11243.3|11248.3|11241.3|11250.3|11243.3|11247.3|11240.3|11
1718208600000|2024-06-12 16:10:00|11249.3|11242.3|11250.3|11243.3|11250.3|11243.3|11249.3|11241.3|3
1718208900000|2024-06-12 16:15:00|11249.3|11244.3|11251.3|11245.3|11253.3|11246.3|11249.3|11243.3|7
1718209200000|2024-06-12 16:20:00|11252.3|11246.3|11255.3|11249.3|11255.3|11249.3|11252.3|11246.3|24
1718209500000|2024-06-12 16:25:00|11256.3|11250.3|11256.3|11250.3|11259.3|11253.3|11256.3|11250.3|27
1718209800000|2024-06-12 16:30:00|11255.3|11249.3|11256.3|11250.3|11259.3|11253.3|11255.3|11249.3|22
1718210100000|2024-06-12 16:35:00|11255.3|11249.3|11254.3|11247.3|11256.3|11250.3|11253.3|11247.3|19
1718210400000|2024-06-12 16:40:00|11255.3|11248.3|11259.3|11253.3|11259.3|11253.3|11255.3|11248.3|8
1718210700000|2024-06-12 16:45:00|11260.3|11254.3|11259.3|11252.3|11261.3|11254.3|11258.3|11252.3|13
1718211000000|2024-06-12 16:50:00|11258.3|11251.3|11257.3|11250.3|11259.3|11252.3|11256.3|11250.3|6
1718211300000|2024-06-12 16:55:00|11256.3|11251.3|11260.3|11253.3|11260.3|11253.3|11256.3|11251.3|11
1718211600000|2024-06-12 17:00:00|11259.3|11254.3|11262.3|11255.3|11264.3|11257.3|11259.3|11253.3|14
1718211900000|2024-06-12 17:05:00|11261.3|11254.3|11259.3|11252.3|11262.3|11254.3|11257.3|11250.3|16
1718212200000|2024-06-12 17:10:00|11258.3|11251.3|11259.3|11252.3|11261.3|11254.3|11258.3|11251.3|1
1718212500000|2024-06-12 17:15:00|11258.3|11251.3|11263.3|11256.3|11264.3|11257.3|11258.3|11251.3|1
1718212800000|2024-06-12 17:20:00|11264.3|11257.3|11264.3|11257.3|11264.3|11258.3|11264.3|11257.3|1
1718213100000|2024-06-12 17:25:00|11265.3|11258.3|11262.3|11255.3|11268.3|11261.3|11262.3|11255.3|9
1718213400000|2024-06-12 17:30:00|11261.3|11254.3|11261.3|11254.3|11263.3|11256.3|11254.3|11248.3|8
1718213700000|2024-06-12 17:35:00|11262.3|11255.3|11263.3|11256.3|11265.3|11259.3|11262.3|11255.3|6
1718214000000|2024-06-12 17:40:00|11262.3|11257.3|11259.3|11251.3|11262.3|11257.3|11259.3|11251.3|1
1718214300000|2024-06-12 17:45:00|11261.3|11252.3|11262.3|11255.3|11262.3|11255.3|11260.3|11252.3|5
1718214600000|2024-06-12 17:50:00|11263.3|11256.3|11260.3|11252.3|11263.3|11256.3|11257.3|11251.3|15
1718214900000|2024-06-12 17:55:00|11261.3|11253.3|11260.8|11248.8|11262.3|11254.3|11251.3|11243.3|14
1718215200000|2024-06-12 18:00:00|11262.5|11250.5|11245.6|11233.6|11262.5|11250.5|11241.7|11229.7|0
1718215500000|2024-06-12 18:05:00|11246.4|11234.4|11252.6|11240.6|11252.8|11240.8|11243.8|11231.8|0
1718215800000|2024-06-12 18:10:00|11252.7|11240.7|11256.1|11244.1|11258|11246|11250.8|11238.8|0
1718216100000|2024-06-12 18:15:00|11256.2|11244.2|11259.9|11247.9|11263.4|11251.4|11254.4|11242.4|0
1718216400000|2024-06-12 18:20:00|11259.8|11247.8|11258|11246|11259.9|11247.9|11256.3|11244.3|0
1718216700000|2024-06-12 18:25:00|11258.1|11246.1|11263.4|11251.4|11264.4|11252.4|11258|11246|0
1718217000000|2024-06-12 18:30:00|11263.5|11251.5|11259.7|11247.7|11268.8|11256.8|11254.3|11242.3|0
1718217300000|2024-06-12 18:35:00|11261.4|11249.4|11266.8|11254.8|11266.8|11254.8|11250.6|11238.6|0
1718217600000|2024-06-12 18:40:00|11265.1|11253.1|11256|11244|11266.8|11254.8|11252.3|11240.3|0
1718217900000|2024-06-12 18:45:00|11254.3|11242.3|11250.6|11238.6|11257.8|11245.8|11248.7|11236.7|0
1718218200000|2024-06-12 18:50:00|11250.5|11238.5|11250.5|11238.5|11256|11244|11245.1|11233.1|0
1718218500000|2024-06-12 18:55:00|11248.8|11236.8|11258.8|11246.8|11261.5|11249.5|11248.7|11236.7|0
1718218800000|2024-06-12 19:00:00|11259.6|11247.6|11261.6|11249.6|11265.2|11253.2|11257.9|11245.9|0
1718219100000|2024-06-12 19:05:00|11261.5|11249.5|11261.6|11249.6|11263.4|11251.4|11256.2|11244.2|0
1718219400000|2024-06-12 19:10:00|11261.5|11249.5|11261.8|11249.8|11265.3|11253.3|11258.1|11246.1|0
1718219700000|2024-06-12 19:15:00|11261.7|11249.7|11267.2|11255.2|11267.3|11255.3|11260|11248|0
1718220000000|2024-06-12 19:20:00|11265.5|11253.5|11249.1|11237.1|11270.8|11258.8|11249.1|11237.1|0
1718220300000|2024-06-12 19:25:00|11249|11237|11241.5|11229.5|11252.5|11240.5|11237.9|11225.9|0
1718220600000|2024-06-12 19:30:00|11243.2|11231.2|11240.9|11228.9|11245.1|11233.1|11235.7|11223.7|0
1718220900000|2024-06-12 19:35:00|11240|11228|11239.1|11227.1|11249.2|11237.2|11239|11227|0
1718221200000|2024-06-12 19:40:00|11239|11227|11235.5|11223.5|11241|11229|11233.5|11221.5|0
1718221500000|2024-06-12 19:45:00|11235.4|11223.4|11242.7|11230.7|11246.3|11234.3|11231.8|11219.8|0
1718221800000|2024-06-12 19:50:00|11242.8|11230.8|11248.1|11236.1|11250.1|11238.1|11237.3|11225.3|0
1718222100000|2024-06-12 19:55:00|11249|11237|11252.9|11240.9|11262.2|11250.2|11246.1|11234.1|0
1718222400000|2024-06-12 20:00:00|11250.7|11238.7|11247|11235|11253.6|11241.6|11246.6|11234.6|0
1718222700000|2024-06-12 20:05:00|11247.3|11235.3|11252.3|11240.3|11253.2|11241.2|11247.3|11235.3|0
1718223000000|2024-06-12 20:10:00|11252.5|11240.5|11248.9|11236.9|11253.2|11241.2|11248.9|11236.9|0
1718223300000|2024-06-12 20:15:00|11248.6|11236.6|11261.3|11249.3|11262.3|11250.3|11248.6|11236.6|0
1718223600000|2024-06-12 20:20:00|11261.5|11249.5|11263.6|11251.6|11265.2|11253.2|11261.1|11249.1|0
1718223900000|2024-06-12 20:25:00|11263.2|11251.2|11261.8|11249.8|11264|11252|11261.5|11249.5|0
1718224200000|2024-06-12 20:30:00|11261.5|11249.5|11261.8|11249.8|11262.7|11250.7|11260.6|11248.6|0
1718224500000|2024-06-12 20:35:00|11261.6|11249.6|11264.8|11252.8|11266.5|11254.5|11261.5|11249.5|0
1718224800000|2024-06-12 20:40:00|11264.5|11252.5|11267.7|11255.7|11267.7|11255.7|11264.3|11252.3|0
1718225100000|2024-06-12 20:45:00|11267.3|11255.3|11271.5|11259.5|11271.5|11259.5|11267|11255|0
1718225400000|2024-06-12 20:50:00|11271.4|11259.4|11269.3|11257.3|11271.6|11259.6|11268.1|11256.1|0
1718225700000|2024-06-12 20:55:00|11269|11257|11270.7|11258.7|11270.7|11258.7|11267.7|11255.7|0
1718226000000|2024-06-12 21:00:00|11270.7|11258.7|11265.2|11253.2|11270.7|11258.7|11265.2|11253.2|0
1718226300000|2024-06-12 21:05:00|11265.4|11253.4|11262.2|11250.2|11265.4|11253.4|11262|11250|0
1718226600000|2024-06-12 21:10:00|11262|11250|11261.5|11249.5|11262.3|11250.3|11261.3|11249.3|0
1718226900000|2024-06-12 21:15:00|11261.4|11249.4|11260.9|11248.9|11261.8|11249.8|11260.7|11248.7|0
1718227200000|2024-06-12 21:20:00|11260.4|11248.4|11260.9|11248.9|11261.1|11249.1|11259.7|11247.7|0
1718227800000|2024-06-12 21:30:00|11261.5|11249.5|11260.9|11248.9|11261.6|11249.6|11260.9|11248.9|0
1718228100000|2024-06-12 21:35:00|11261.3|11249.3|11261.3|11249.3|11261.3|11249.3|11259.8|11247.8|0
1718228400000|2024-06-12 21:40:00|11260.9|11248.9|11261.6|11249.6|11261.8|11249.8|11260.7|11248.7|0
1718228700000|2024-06-12 21:45:00|11261.8|11249.8|11263.2|11251.2|11263.2|11251.2|11261.4|11249.4|0
1718229000000|2024-06-12 21:50:00|11262.9|11250.9|11262.3|11250.3|11262.9|11250.9|11261.6|11249.6|0
1718229300000|2024-06-12 21:55:00|11262.5|11250.5|11262.5|11250.5|11262.9|11250.9|11262.3|11250.3|0
1718229600000|2024-06-12 22:00:00|11262.6|11250.6|11260.7|11248.7|11264.1|11252.1|11258.8|11246.8|0
1718229900000|2024-06-12 22:05:00|11260.4|11248.4|11261.4|11249.4|11262|11250|11260.4|11248.4|0
1718230200000|2024-06-12 22:10:00|11261.1|11249.1|11261.1|11249.1|11262.7|11250.7|11258.4|11246.4|0
1718230500000|2024-06-12 22:15:00|11265.4|11253.4|11266.7|11254.7|11266.7|11254.7|11263.6|11251.6|0
1718230800000|2024-06-12 22:20:00|11267.2|11255.2|11268.8|11256.8|11269|11257|11267.2|11255.2|0
1718231100000|2024-06-12 22:25:00|11269|11257|11267.2|11255.2|11269.2|11257.2|11267.2|11255.2|0
1718231400000|2024-06-12 22:30:00|11263.4|11251.4|11263.8|11251.8|11263.8|11251.8|11263.1|11251.1|0
1718231700000|2024-06-12 22:35:00|11263.6|11251.6|11263.4|11251.4|11263.8|11251.8|11263.1|11251.1|0
1718232000000|2024-06-12 22:40:00|11263.3|11251.3|11263.1|11251.1|11263.4|11251.4|11262.2|11250.2|0
1718232300000|2024-06-12 22:45:00|11266.8|11254.8|11267.2|11255.2|11267.4|11255.4|11266.3|11254.3|0
1718232600000|2024-06-12 22:50:00|11266.8|11254.8|11267.2|11255.2|11267.6|11255.6|11266.7|11254.7|0
1718232900000|2024-06-12 22:55:00|11266.8|11254.8|11265.1|11253.1|11266.8|11254.8|11265.1|11253.1|0
1718233200000|2024-06-12 23:00:00|11261|11249|11260|11248|11261.3|11249.3|11260|11248|0
1718233500000|2024-06-12 23:05:00|11259.3|11247.3|11260.9|11248.9|11260.9|11248.9|11257.5|11245.5|0
1718233800000|2024-06-12 23:10:00|11261|11249|11262.5|11250.5|11263.1|11251.1|11260.6|11248.6|0
1718234100000|2024-06-12 23:15:00|11262.6|11250.6|11262.5|11250.5|11263.1|11251.1|11261.8|11249.8|0
1718234400000|2024-06-12 23:20:00|11262.2|11250.2|11263.1|11251.1|11263.1|11251.1|11262.2|11250.2|0
1718234700000|2024-06-12 23:25:00|11262.5|11250.5|11260.8|11248.8|11262.5|11250.5|11260.1|11248.1|0
1718235000000|2024-06-12 23:30:00|11264.8|11252.8|11264.6|11252.6|11264.9|11252.9|11263.3|11251.3|0
1718235300000|2024-06-12 23:35:00|11264.2|11252.2|11264.6|11252.6|11264.9|11252.9|11264.2|11252.2|0
1718235600000|2024-06-12 23:40:00|11264.8|11252.8|11264.9|11252.9|11265.1|11253.1|11264.2|11252.2|0
1718235900000|2024-06-12 23:45:00|11265.1|11253.1|11264.9|11252.9|11265.8|11253.8|11264.9|11252.9|0
1718236200000|2024-06-12 23:50:00|11265.1|11253.1|11266.2|11254.2|11267.1|11255.1|11264.9|11252.9|0
1718236500000|2024-06-12 23:55:00|11266|11254|11266.2|11254.2|11266.2|11254.2|11265.5|11253.5|0
1718236800000|2024-06-13 00:00:00|11265.8|11253.8|11262.7|11250.7|11267.8|11255.8|11262|11250|0
1718237100000|2024-06-13 00:05:00|11262.9|11250.9|11264.3|11252.3|11264.9|11252.9|11262.7|11250.7|0
1718237400000|2024-06-13 00:10:00|11264.9|11252.9|11261.9|11249.9|11264.9|11252.9|11261.9|11249.9|0
1718237700000|2024-06-13 00:15:00|11257.4|11245.4|11249.9|11237.9|11257.8|11245.8|11246.4|11234.4|0
1718238000000|2024-06-13 00:20:00|11251.7|11239.7|11250|11238|11251.7|11239.7|11246.5|11234.5|0
1718238300000|2024-06-13 00:25:00|11249.9|11237.9|11248.2|11236.2|11250|11238|11248.2|11236.2|0
1718238600000|2024-06-13 00:30:00|11246.5|11234.5|11251.7|11239.7|11251.7|11239.7|11246.4|11234.4|0
1718238900000|2024-06-13 00:35:00|11250|11238|11250|11238|11250|11238|11249.9|11237.9|0
1718239200000|2024-06-13 00:40:00|11249.9|11237.9|11248.2|11236.2|11251.7|11239.7|11248.2|11236.2|0
1718239500000|2024-06-13 00:45:00|11246.5|11234.5|11248.2|11236.2|11248.2|11236.2|11246.4|11234.4|0
1718239800000|2024-06-13 00:50:00|11246.5|11234.5|11250|11238|11250|11238|11246.4|11234.4|0
1718240100000|2024-06-13 00:55:00|11248.2|11236.2|11248.2|11236.2|11250|11238|11248.2|11236.2|0
1718240400000|2024-06-13 01:00:00|11250|11238|11250|11238|11251.7|11239.7|11250|11238|0
1718240700000|2024-06-13 01:05:00|11251.7|11239.7|11248.2|11236.2|11251.7|11239.7|11246.5|11234.5|0
1718241000000|2024-06-13 01:10:00|11248.3|11236.3|11250|11238|11250|11238|11248.3|11236.3|0
1718241300000|2024-06-13 01:15:00|11251.7|11239.7|11251.7|11239.7|11253.5|11241.5|11250|11238|0
1718241600000|2024-06-13 01:20:00|11251.8|11239.8|11249.7|11237.7|11251.8|11239.8|11249.7|11237.7|0
1718241900000|2024-06-13 01:25:00|11249.6|11237.6|11247.9|11235.9|11249.7|11237.7|11246.1|11234.1|0
1718242200000|2024-06-13 01:30:00|11249.6|11237.6|11251.4|11239.4|11253.2|11241.2|11249.6|11237.6|0
1718242500000|2024-06-13 01:35:00|11253.1|11241.1|11249.6|11237.6|11253.1|11241.1|11249.6|11237.6|0
1718242800000|2024-06-13 01:40:00|11247.9|11235.9|11249.7|11237.7|11251.4|11239.4|11247.9|11235.9|0
1718243100000|2024-06-13 01:45:00|11249.6|11237.6|11247.9|11235.9|11249.7|11237.7|11247.9|11235.9|0
1718243400000|2024-06-13 01:50:00|11246.2|11234.2|11244.4|11232.4|11246.2|11234.2|11244.4|11232.4|0
1718243700000|2024-06-13 01:55:00|11246.1|11234.1|11247.9|11235.9|11247.9|11235.9|11246.1|11234.1|0
1718244000000|2024-06-13 02:00:00|11246.2|11234.2|11247.9|11235.9|11247.9|11235.9|11246.1|11234.1|0
1718244600000|2024-06-13 02:10:00|11249.6|11237.6|11247.9|11235.9|11249.6|11237.6|11247.9|11235.9|0
1718244900000|2024-06-13 02:15:00|11246.2|11234.2|11247.9|11235.9|11247.9|11235.9|11245.3|11233.3|0
1718245200000|2024-06-13 02:20:00|11246.2|11234.2|11246.2|11234.2|11247|11235|11246.1|11234.1|0
1718245500000|2024-06-13 02:25:00|11246.1|11234.1|11242.6|11230.6|11246.1|11234.1|11242.6|11230.6|0
1718245800000|2024-06-13 02:30:00|11242.7|11230.7|11244.4|11232.4|11244.4|11232.4|11242.7|11230.7|0
1718246100000|2024-06-13 02:35:00|11242.6|11230.6|11240.9|11228.9|11244.4|11232.4|11240.9|11228.9|0
1718246400000|2024-06-13 02:40:00|11242.6|11230.6|11242.7|11230.7|11242.7|11230.7|11242.6|11230.6|0
1718246700000|2024-06-13 02:45:00|11240.9|11228.9|11242.7|11230.7|11242.7|11230.7|11240.9|11228.9|0
1718247300000|2024-06-13 02:55:00|11244.4|11232.4|11244.4|11232.4|11244.4|11232.4|11244.4|11232.4|0
1718247600000|2024-06-13 03:00:00|11242.7|11230.7|11244.4|11232.4|11244.5|11232.5|11242.7|11230.7|0
1718247900000|2024-06-13 03:05:00|11243.6|11231.6|11244.5|11232.5|11244.5|11232.5|11242.7|11230.7|0
1718248200000|2024-06-13 03:10:00|11242.7|11230.7|11244.5|11232.5|11244.5|11232.5|11242.7|11230.7|0
1718248500000|2024-06-13 03:15:00|11243.6|11231.6|11244.5|11232.5|11244.5|11232.5|11243.6|11231.6|0
1718248800000|2024-06-13 03:20:00|11242.8|11230.8|11244.5|11232.5|11244.5|11232.5|11242.8|11230.8|0
1718249100000|2024-06-13 03:25:00|11243.6|11231.6|11244.5|11232.5|11244.5|11232.5|11242.8|11230.8|0
1718249400000|2024-06-13 03:30:00|11246.3|11234.3|11246.2|11234.2|11246.3|11234.3|11246.2|11234.2|0
1718249700000|2024-06-13 03:35:00|11246.3|11234.3|11246.3|11234.3|11246.3|11234.3|11246.3|11234.3|0
1718250000000|2024-06-13 03:40:00|11248|11236|11248|11236|11248|11236|11248|11236|0
1718250300000|2024-06-13 03:45:00|11246.3|11234.3|11249.8|11237.8|11249.8|11237.8|11246.3|11234.3|0
1718250600000|2024-06-13 03:50:00|11248.9|11236.9|11249.8|11237.8|11249.8|11237.8|11248|11236|0
1718251200000|2024-06-13 04:00:00|11249.7|11237.7|11249.8|11237.8|11249.8|11237.8|11249.7|11237.7|0
1718251800000|2024-06-13 04:10:00|11248|11236|11248|11236|11248|11236|11248|11236|0
1718252400000|2024-06-13 04:20:00|11246.3|11234.3|11246.3|11234.3|11246.3|11234.3|11246.3|11234.3|0
1718252700000|2024-06-13 04:25:00|11244.5|11232.5|11244.5|11232.5|11244.5|11232.5|11244.5|11232.5|0
1718253000000|2024-06-13 04:30:00|11245.4|11233.4|11248|11236|11249.8|11237.8|11244.5|11232.5|0
1718253300000|2024-06-13 04:35:00|11249.7|11237.7|11249.7|11237.7|11249.7|11237.7|11249.7|11237.7|0
1718253900000|2024-06-13 04:45:00|11251.5|11239.5|11253.2|11241.2|11253.2|11241.2|11251.5|11239.5|0
1718254200000|2024-06-13 04:50:00|11251.5|11239.5|11251.5|11239.5|11251.5|11239.5|11251.5|11239.5|0
1718254500000|2024-06-13 04:55:00|11253.2|11241.2|11253.2|11241.2|11253.2|11241.2|11251.5|11239.5|0
1718254800000|2024-06-13 05:00:00|11251.5|11239.5|11248|11236|11251.5|11239.5|11248|11236|0
1718255100000|2024-06-13 05:05:00|11247.9|11235.9|11248|11236|11248|11236|11247.9|11235.9|0
1718255400000|2024-06-13 05:10:00|11249.7|11237.7|11249.7|11237.7|11249.7|11237.7|11248|11236|0
1718255700000|2024-06-13 05:15:00|11247.9|11235.9|11243.5|11231.5|11247.9|11235.9|11242.7|11230.7|0
1718256000000|2024-06-13 05:20:00|11244.4|11232.4|11242.6|11230.6|11244.4|11232.4|11242.6|11230.6|0
1718256300000|2024-06-13 05:25:00|11240.9|11228.9|11240.9|11228.9|11240.9|11228.9|11239.2|11227.2|0
1718256600000|2024-06-13 05:30:00|11239.2|11227.2|11235.2|11223.2|11240.9|11228.9|11234.4|11222.4|0
1718256900000|2024-06-13 05:35:00|11235.3|11223.3|11235.2|11223.2|11237|11225|11235.2|11223.2|0
1718257200000|2024-06-13 05:40:00|11235.3|11223.3|11233.5|11221.5|11235.3|11223.3|11233.5|11221.5|0
1718257500000|2024-06-13 05:45:00|11231.1|11219.1|11227|11215|11231.1|11219.1|11225.3|11213.3|0
1718257800000|2024-06-13 05:50:00|11228.7|11216.7|11227|11215|11228.8|11216.8|11227|11215|0
1718258100000|2024-06-13 05:55:00|11226.1|11214.1|11225.3|11213.3|11227|11215|11221.8|11209.8|0
1718258400000|2024-06-13 06:00:00|11223.6|11211.6|11217.4|11212.4|11225.4|11220.4|11207.4|11202.4|44
1718258700000|2024-06-13 06:05:00|11216.9|11211.9|11216.9|11211.9|11217.9|11212.9|11216.4|11211.4|0
1718259000000|2024-06-13 06:10:00|11217.9|11212.9|11221.9|11216.9|11221.9|11216.9|11217.9|11212.9|7
1718259300000|2024-06-13 06:15:00|11218.9|11213.9|11215.4|11210.4|11218.9|11213.9|11214.4|11209.4|9
1718259600000|2024-06-13 06:20:00|11215.9|11210.9|11220.9|11215.9|11222.9|11217.9|11210.4|11205.4|30
1718259900000|2024-06-13 06:25:00|11220.4|11215.4|11222.4|11217.4|11222.4|11217.4|11215.4|11210.4|2
1718260200000|2024-06-13 06:30:00|11224.4|11219.4|11227.4|11222.4|11229.4|11224.4|11222.4|11217.4|11
1718260500000|2024-06-13 06:35:00|11228.4|11223.4|11221.9|11216.9|11234.4|11229.4|11220.9|11215.9|12
1718260800000|2024-06-13 06:40:00|11217.9|11212.9|11218.4|11213.4|11218.4|11213.4|11214.9|11209.9|19
1718261100000|2024-06-13 06:45:00|11218.9|11213.9|11222.4|11217.4|11233.4|11228.4|11218.4|11213.4|33
1718261400000|2024-06-13 06:50:00|11221.9|11216.9|11225.4|11220.4|11229.4|11224.4|11219.9|11214.9|15
1718261700000|2024-06-13 06:55:00|11225.9|11220.9|11212.9|11207.9|11226.9|11221.9|11209.4|11204.4|28
1718262000000|2024-06-13 07:00:00|11212.4|11207.4|11223.9|11218.9|11225.4|11220.4|11210.9|11205.9|166
1718262300000|2024-06-13 07:05:00|11221.4|11216.4|11204.4|11199.4|11222.9|11217.9|11202.9|11197.9|167
1718262600000|2024-06-13 07:10:00|11204.9|11199.9|11209.4|11204.4|11210.4|11205.4|11190.4|11185.4|130
1718262900000|2024-06-13 07:15:00|11209.9|11204.9|11207.9|11202.9|11218.9|11213.9|11204.9|11199.9|110
1718263200000|2024-06-13 07:20:00|11207.4|11202.4|11211.4|11206.4|11219.4|11214.4|11203.4|11198.4|72
1718263500000|2024-06-13 07:25:00|11211.9|11206.9|11225.4|11220.4|11227.9|11222.9|11211.4|11206.4|68
1718263800000|2024-06-13 07:30:00|11225.9|11220.9|11237.4|11232.4|11239.4|11234.4|11224.4|11219.4|80
1718264100000|2024-06-13 07:35:00|11237.9|11232.9|11216.4|11211.4|11238.4|11233.4|11214.4|11209.4|77
1718264400000|2024-06-13 07:40:00|11219.5|11214.5|11233.5|11228.5|11235.5|11230.5|11218.5|11213.5|99
1718264700000|2024-06-13 07:45:00|11234|11229|11236.5|11231.5|11247|11242|11233.5|11228.5|90
1718265000000|2024-06-13 07:50:00|11237|11232|11240.5|11235.5|11244.5|11239.5|11228.5|11223.5|74
1718265300000|2024-06-13 07:55:00|11241|11236|11225.5|11220.5|11243|11238|11225.5|11220.5|77
1718265600000|2024-06-13 08:00:00|11223.5|11218.5|11208|11203|11223.5|11218.5|11206|11201|39
1718265900000|2024-06-13 08:05:00|11207.5|11202.5|11205.5|11200.5|11210.5|11205.5|11202.5|11197.5|28
1718266200000|2024-06-13 08:10:00|11206|11201|11210|11205|11212|11207|11202|11197|47
1718266500000|2024-06-13 08:15:00|11209.5|11204.5|11198.5|11193.5|11210|11205|11196.5|11191.5|41
1718266800000|2024-06-13 08:20:00|11199|11194|11198.5|11193.5|11202|11197|11193|11188|66
1718267100000|2024-06-13 08:25:00|11198|11193|11184.5|11179.5|11198.5|11193.5|11181.5|11176.5|59
1718267400000|2024-06-13 08:30:00|11185|11180|11172.5|11167.5|11186.5|11181.5|11172.5|11167.5|80
1718267700000|2024-06-13 08:35:00|11170.5|11165.5|11174.5|11169.5|11174.5|11169.5|11166|11161|76
1718268000000|2024-06-13 08:40:00|11175|11170|11164|11159|11175.5|11170.5|11162|11157|79
1718268300000|2024-06-13 08:45:00|11164.5|11159.5|11167.5|11162.5|11175.5|11170.5|11160.5|11155.5|39
1718268600000|2024-06-13 08:50:00|11167|11162|11158.5|11153.5|11168|11163|11158.5|11153.5|47
1718268900000|2024-06-13 08:55:00|11159|11154|11171.5|11166.5|11172.5|11167.5|11159|11154|21
1718269200000|2024-06-13 09:00:00|11172|11167|11175.5|11170.5|11178|11173|11169.5|11164.5|93
1718269500000|2024-06-13 09:05:00|11174.5|11169.5|11170.5|11165.5|11182.5|11177.5|11168.5|11163.5|75
1718269800000|2024-06-13 09:10:00|11170|11165|11168.5|11163.5|11171.5|11166.5|11164.5|11159.5|58
1718270100000|2024-06-13 09:15:00|11168|11163|11160.5|11155.5|11171.5|11166.5|11158|11153|44
1718270400000|2024-06-13 09:20:00|11159.5|11154.5|11157.5|11152.5|11161.5|11156.5|11156|11151|33
1718270700000|2024-06-13 09:25:00|11158|11153|11147|11142|11158.5|11153.5|11145|11140|74
1718271000000|2024-06-13 09:30:00|11145.5|11140.5|11151.5|11146.5|11153|11148|11144.5|11139.5|70
1718271300000|2024-06-13 09:35:00|11152|11147|11143.5|11138.5|11152|11147|11143|11138|191
1718271600000|2024-06-13 09:40:00|11143|11138|11133.5|11128.5|11143|11138|11131|11126|142
1718271900000|2024-06-13 09:45:00|11133|11128|11137.5|11132.5|11145|11140|11132|11127|67
1718272200000|2024-06-13 09:50:00|11138|11133|11135.5|11130.5|11143.5|11138.5|11134.5|11129.5|32
1718272500000|2024-06-13 09:55:00|11136|11131|11151.5|11146.5|11152.5|11147.5|11134.5|11129.5|20
1718272800000|2024-06-13 10:00:00|11152.5|11147.5|11154.5|11149.5|11155.5|11150.5|11150|11145|40
1718273100000|2024-06-13 10:05:00|11154|11149|11145.5|11140.5|11154.5|11149.5|11145.5|11140.5|19
1718273400000|2024-06-13 10:10:00|11145|11140|11135.5|11130.5|11145|11140|11135.5|11130.5|51
1718273700000|2024-06-13 10:15:00|11136|11131|11129.5|11124.5|11141|11136|11129|11124|108
1718274000000|2024-06-13 10:20:00|11129|11124|11134.5|11129.5|11134.5|11129.5|11125.5|11120.5|74
1718274300000|2024-06-13 10:25:00|11134|11129|11140.5|11135.5|11142.5|11137.5|11133.5|11128.5|52
1718274600000|2024-06-13 10:30:00|11141|11136|11137|11132|11141|11136|11133|11128|44
1718274900000|2024-06-13 10:35:00|11137.5|11132.5|11136.5|11131.5|11140.5|11135.5|11134.5|11129.5|24
1718275200000|2024-06-13 10:40:00|11137|11132|11135.5|11130.5|11139.5|11134.5|11134.5|11129.5|9
1718275500000|2024-06-13 10:45:00|11136|11131|11142.5|11137.5|11143.5|11138.5|11135.5|11130.5|72
1718275800000|2024-06-13 10:50:00|11142|11137|11140.5|11135.5|11144.5|11139.5|11136|11131|26
1718276100000|2024-06-13 10:55:00|11141|11136|11143.5|11138.5|11145.5|11140.5|11140|11135|29
1718276400000|2024-06-13 11:00:00|11143|11138|11145|11140|11151.5|11146.5|11142.5|11137.5|36
1718276700000|2024-06-13 11:05:00|11145.5|11140.5|11153|11148|11153|11148|11141.5|11136.5|27
1718277000000|2024-06-13 11:10:00|11153.5|11148.5|11162.5|11157.5|11163|11158|11153|11148|82
1718277300000|2024-06-13 11:15:00|11163|11158|11152|11147|11167.5|11162.5|11150.5|11145.5|70
1718277600000|2024-06-13 11:20:00|11149.5|11144.5|11149.5|11144.5|11152.5|11147.5|11142.5|11137.5|47
1718277900000|2024-06-13 11:25:00|11149|11144|11156|11151|11158|11153|11148|11143|84
1718278200000|2024-06-13 11:30:00|11155.5|11150.5|11156.5|11151.5|11158.5|11153.5|11150.5|11145.5|266
1718278500000|2024-06-13 11:35:00|11156|11151|11158.5|11153.5|11166|11161|11153.5|11148.5|44
1718278800000|2024-06-13 11:40:00|11159.5|11154.5|11158.5|11153.5|11162.5|11157.5|11154.5|11149.5|30
1718279100000|2024-06-13 11:45:00|11159|11154|11167|11162|11168|11163|11155.5|11150.5|37
1718279400000|2024-06-13 11:50:00|11167.5|11162.5|11171.5|11166.5|11172.5|11167.5|11166.5|11161.5|32
1718279700000|2024-06-13 11:55:00|11172|11167|11171.5|11166.5|11173|11168|11167.5|11162.5|27
1718280000000|2024-06-13 12:00:00|11172|11167|11175|11170|11180.5|11175.5|11171.5|11166.5|41
1718280300000|2024-06-13 12:05:00|11174.5|11169.5|11179.5|11174.5|11179.5|11174.5|11172.5|11167.5|22
1718280600000|2024-06-13 12:10:00|11180|11175|11187.5|11182.5|11190.5|11185.5|11179|11174|68
1718280900000|2024-06-13 12:15:00|11188|11183|11175.5|11170.5|11189.5|11184.5|11175|11170|66
1718281200000|2024-06-13 12:20:00|11176|11171|11179.5|11174.5|11184.5|11179.5|11174.5|11169.5|93
1718281500000|2024-06-13 12:25:00|11180|11175|11181.5|11176.5|11184.5|11179.5|11177.5|11172.5|25
1718281800000|2024-06-13 12:30:00|11182|11177|11195.5|11190.5|11200.5|11195.5|11179|11174|206
1718282100000|2024-06-13 12:35:00|11195|11190|11179.5|11174.5|11195|11190|11179.5|11174.5|114
1718282400000|2024-06-13 12:40:00|11180|11175|11176.5|11171.5|11180|11175|11171.5|11166.5|64
1718282700000|2024-06-13 12:45:00|11176|11171|11172.5|11167.5|11183.5|11178.5|11170.5|11165.5|51
1718283000000|2024-06-13 12:50:00|11173.5|11168.5|11183.5|11178.5|11186.5|11181.5|11171.5|11166.5|46
1718283300000|2024-06-13 12:55:00|11184|11179|11163.5|11158.5|11184.5|11179.5|11163|11158|65
1718283600000|2024-06-13 13:00:00|11164|11159|11162.5|11157.5|11171.5|11166.5|11161.5|11156.5|30
1718283900000|2024-06-13 13:05:00|11162|11157|11155.5|11150.5|11165.5|11160.5|11154|11149|60
1718284200000|2024-06-13 13:10:00|11156|11151|11167.5|11162.5|11171.5|11166.5|11156|11151|57
1718284500000|2024-06-13 13:15:00|11168|11163|11162.5|11157.5|11171.5|11166.5|11161|11156|36
1718284800000|2024-06-13 13:20:00|11162|11157|11163.5|11158.5|11167|11162|11159.5|11154.5|27
1718285100000|2024-06-13 13:25:00|11164|11159|11166|11161|11172.5|11167.5|11162.5|11157.5|45
1718285400000|2024-06-13 13:30:00|11165.5|11160.5|11155|11150|11167|11162|11145.5|11140.5|156
1718285700000|2024-06-13 13:35:00|11155.5|11150.5|11142.5|11137.5|11156.5|11151.5|11140|11135|63
1718286000000|2024-06-13 13:40:00|11143|11138|11132.5|11127.5|11144|11139|11131.5|11126.5|84
1718286300000|2024-06-13 13:45:00|11133|11128|11117.5|11112.5|11134|11129|11116.5|11111.5|126
1718286600000|2024-06-13 13:50:00|11117|11112|11107.5|11102.5|11119|11114|11105|11100|150
1718286900000|2024-06-13 13:55:00|11107|11102|11101.5|11096.5|11109|11104|11092.5|11087.5|98
1718287200000|2024-06-13 14:00:00|11102|11097|11102.5|11097.5|11108|11103|11095|11090|121
1718287500000|2024-06-13 14:05:00|11103|11098|11106.5|11101.5|11112|11107|11095.5|11090.5|79
1718287800000|2024-06-13 14:10:00|11108.8|11103.8|11095.3|11090.3|11108.8|11103.8|11095.3|11090.3|90
1718288100000|2024-06-13 14:15:00|11094.8|11089.8|11088.8|11083.8|11098.8|11093.8|11088.8|11083.8|103
1718288400000|2024-06-13 14:20:00|11089.3|11084.3|11090.8|11085.8|11094.8|11089.8|11081.3|11076.3|192
1718288700000|2024-06-13 14:25:00|11091.3|11086.3|11083.8|11078.8|11094.8|11089.8|11077.3|11072.3|109
1718289000000|2024-06-13 14:30:00|11084.3|11079.3|11066.3|11061.3|11087.3|11082.3|11065.8|11060.8|177
1718289300000|2024-06-13 14:35:00|11066.8|11061.8|11094.8|11089.8|11097.8|11092.8|11065.8|11060.8|147
1718289600000|2024-06-13 14:40:00|11095.3|11090.3|11087.8|11082.8|11097.8|11092.8|11079.8|11074.8|102
1718289900000|2024-06-13 14:45:00|11087.3|11082.3|11069.3|11064.3|11088.3|11083.3|11056.3|11051.3|202
1718290200000|2024-06-13 14:50:00|11068.8|11063.8|11072.8|11067.8|11078.8|11073.8|11065.8|11060.8|104
1718290500000|2024-06-13 14:55:00|11073.3|11068.3|11059.8|11054.8|11077.3|11072.3|11056.8|11051.8|165
1718290800000|2024-06-13 15:00:00|11058.8|11053.8|11055.8|11050.8|11063.8|11058.8|11051.3|11046.3|152
1718291100000|2024-06-13 15:05:00|11056.3|11051.3|11062.8|11057.8|11068.8|11063.8|11055.8|11050.8|117
1718291400000|2024-06-13 15:10:00|11063.3|11058.3|11061.3|11056.3|11069.8|11064.8|11051.3|11046.3|180
1718291700000|2024-06-13 15:15:00|11061.8|11056.8|11067.8|11062.8|11071.3|11066.3|11056.3|11051.3|108
1718292000000|2024-06-13 15:20:00|11068.3|11063.3|11071.3|11066.3|11071.8|11066.8|11060.3|11055.3|104
1718292300000|2024-06-13 15:25:00|11070.3|11065.3|11075.3|11070.3|11077.8|11072.8|11069.8|11064.8|272
1718292600000|2024-06-13 15:30:00|11075.8|11069.8|11073.8|11066.8|11089.8|11083.8|11073.8|11066.8|832
1718292900000|2024-06-13 15:35:00|11074.8|11067.8|11069.8|11063.8|11080.8|11073.8|11068.8|11062.8|191
1718293200000|2024-06-13 15:40:00|11070.8|11064.8|11072.8|11065.8|11073.8|11067.8|11068.8|11062.8|24
1718293500000|2024-06-13 15:45:00|11071.8|11064.8|11073.8|11066.8|11073.8|11067.8|11067.8|11060.8|10
1718293800000|2024-06-13 15:50:00|11072.8|11067.8|11074.8|11067.8|11075.8|11068.8|11071.8|11065.8|30
1718294100000|2024-06-13 15:55:00|11075.8|11068.8|11074.8|11067.8|11075.8|11069.8|11072.8|11065.8|53
1718294400000|2024-06-13 16:00:00|11072.8|11066.8|11065.8|11058.8|11072.8|11066.8|11060.8|11053.8|53
1718294700000|2024-06-13 16:05:00|11064.8|11057.8|11072.8|11065.8|11076.8|11069.8|11063.8|11056.8|41
1718295000000|2024-06-13 16:10:00|11071.8|11064.8|11074.8|11067.8|11075.8|11068.8|11070.8|11063.8|14
1718295300000|2024-06-13 16:15:00|11073.8|11066.8|11065.8|11059.8|11073.8|11066.8|11063.8|11056.8|12
1718295600000|2024-06-13 16:20:00|11066.8|11060.8|11065.8|11058.8|11068.8|11062.8|11062.8|11056.8|18
1718295900000|2024-06-13 16:25:00|11064.8|11057.8|11065.8|11057.8|11066.8|11059.8|11059.8|11053.8|26
1718296200000|2024-06-13 16:30:00|11064.8|11056.8|11076.8|11068.8|11076.8|11068.8|11063.8|11056.8|10
1718296500000|2024-06-13 16:35:00|11075.8|11067.8|11076.8|11069.8|11077.8|11070.8|11072.8|11065.8|7
1718296800000|2024-06-13 16:40:00|11075.8|11068.8|11079.8|11072.8|11080.8|11073.8|11073.8|11067.8|10
1718297100000|2024-06-13 16:45:00|11080.8|11071.8|11076.8|11068.8|11082.8|11075.8|11071.8|11065.8|9
1718297400000|2024-06-13 16:50:00|11075.8|11069.8|11080.8|11073.8|11081.8|11075.8|11073.8|11066.8|11
1718297700000|2024-06-13 16:55:00|11079.8|11072.8|11082.8|11075.8|11083.8|11077.8|11077.8|11071.8|39
1718298000000|2024-06-13 17:00:00|11081.8|11074.8|11083.8|11076.8|11086.8|11079.8|11080.8|11073.8|13
1718298300000|2024-06-13 17:05:00|11084.8|11077.8|11088.8|11080.8|11090.8|11082.8|11084.8|11077.8|12
1718298600000|2024-06-13 17:10:00|11089.8|11081.8|11093.8|11086.8|11094.8|11086.8|11088.8|11080.8|4
1718298900000|2024-06-13 17:15:00|11092.8|11084.8|11088.8|11081.8|11092.8|11085.8|11088.8|11080.8|11
1718299200000|2024-06-13 17:20:00|11089.8|11080.8|11086.8|11079.8|11089.8|11082.8|11085.8|11077.8|6
1718299500000|2024-06-13 17:25:00|11085.8|11078.8|11089.8|11082.8|11092.8|11085.8|11085.8|11078.8|9
1718299800000|2024-06-13 17:30:00|11088.8|11080.8|11086.8|11078.8|11089.8|11081.8|11085.8|11077.8|4
1718300100000|2024-06-13 17:35:00|11085.8|11079.8|11087.8|11080.8|11087.8|11080.8|11083.8|11075.8|2
1718300400000|2024-06-13 17:40:00|11090.8|11079.8|11090.8|11083.8|11092.8|11085.8|11087.8|11079.8|3
1718300700000|2024-06-13 17:45:00|11091.8|11084.8|11096.8|11088.8|11096.8|11088.8|11088.8|11081.8|22
1718301000000|2024-06-13 17:50:00|11095.8|11089.8|11094.8|11088.8|11097.8|11091.8|11094.8|11087.8|36
1718301300000|2024-06-13 17:55:00|11096.8|11089.8|11098.8|11086.8|11098.8|11092.8|11094.8|11086.8|29
1718301600000|2024-06-13 18:00:00|11100.5|11088.5|11095.2|11083.2|11100.7|11088.7|11095.2|11083.2|0
1718301900000|2024-06-13 18:05:00|11095.3|11083.3|11104.3|11092.3|11104.3|11092.3|11095.2|11083.2|0
1718302200000|2024-06-13 18:10:00|11105.2|11093.2|11102.7|11090.7|11107.8|11095.8|11102.6|11090.6|0
1718302500000|2024-06-13 18:15:00|11103.5|11091.5|11104.4|11092.4|11106.3|11094.3|11100.9|11088.9|0
1718302800000|2024-06-13 18:20:00|11104.5|11092.5|11106.2|11094.2|11106.3|11094.3|11104.4|11092.4|0
1718303100000|2024-06-13 18:25:00|11106.3|11094.3|11108.3|11096.3|11108.3|11096.3|11106.2|11094.2|0
1718303400000|2024-06-13 18:30:00|11109.2|11097.2|11108.4|11096.4|11110.1|11098.1|11108.3|11096.3|0
1718303700000|2024-06-13 18:35:00|11108.3|11096.3|11106.5|11094.5|11110.1|11098.1|11104.8|11092.8|0
1718304000000|2024-06-13 18:40:00|11106.6|11094.6|11110.2|11098.2|11110.2|11098.2|11106.5|11094.5|0
1718304300000|2024-06-13 18:45:00|11111.9|11099.9|11110.1|11098.1|11111.9|11099.9|11108.3|11096.3|0
1718304600000|2024-06-13 18:50:00|11108.3|11096.3|11111.9|11099.9|11111.9|11099.9|11108.3|11096.3|0
1718304900000|2024-06-13 18:55:00|11111.8|11099.8|11113.7|11101.7|11113.8|11101.8|11111.8|11099.8|0
1718305200000|2024-06-13 19:00:00|11111.9|11099.9|11119.1|11107.1|11120.9|11108.9|11111.9|11099.9|0
1718305500000|2024-06-13 19:05:00|11119.2|11107.2|11116.5|11104.5|11121|11109|11115.6|11103.6|0
1718305800000|2024-06-13 19:10:00|11114.7|11102.7|11111.1|11099.1|11116.6|11104.6|11111.1|11099.1|0
1718306100000|2024-06-13 19:15:00|11109.3|11097.3|11114.7|11102.7|11114.7|11102.7|11109.3|11097.3|0
1718306400000|2024-06-13 19:20:00|11116.5|11104.5|11118.3|11106.3|11118.5|11106.5|11114.7|11102.7|0
1718306700000|2024-06-13 19:25:00|11118.4|11106.4|11114.8|11102.8|11118.4|11106.4|11114.8|11102.8|0
1718307000000|2024-06-13 19:30:00|11114.7|11102.7|11114.6|11102.6|11116.4|11104.4|11112.9|11100.9|0
1718307300000|2024-06-13 19:35:00|11114.7|11102.7|11114.8|11102.8|11116.6|11104.6|11112.8|11100.8|0
1718307600000|2024-06-13 19:40:00|11114.9|11102.9|11116.6|11104.6|11118.4|11106.4|11114.8|11102.8|0
1718307900000|2024-06-13 19:45:00|11114.9|11102.9|11114.7|11102.7|11118.5|11106.5|11114.7|11102.7|0
1718308200000|2024-06-13 19:50:00|11114.8|11102.8|11114.5|11102.5|11116.5|11104.5|11112.9|11100.9|0
1718308500000|2024-06-13 19:55:00|11114.4|11102.4|11110.7|11098.7|11116.4|11104.4|11110.7|11098.7|0
1718308800000|2024-06-13 20:00:00|11109.6|11097.6|11113.2|11101.2|11114.1|11102.1|11109|11097|0
1718309100000|2024-06-13 20:05:00|11113.3|11101.3|11110.7|11098.7|11120.9|11108.9|11110.7|11098.7|0
1718309400000|2024-06-13 20:10:00|11111.2|11099.2|11110.7|11098.7|11112.3|11100.3|11109.9|11097.9|0
1718309700000|2024-06-13 20:15:00|11111.2|11099.2|11111.2|11099.2|11111.7|11099.7|11109.6|11097.6|0
1718310000000|2024-06-13 20:20:00|11110.8|11098.8|11111.2|11099.2|11112.3|11100.3|11110.7|11098.7|0
1718310300000|2024-06-13 20:25:00|11111.6|11099.6|11112.3|11100.3|11112.3|11100.3|11111.6|11099.6|0
1718310600000|2024-06-13 20:30:00|11112.2|11100.2|11111.6|11099.6|11112.8|11100.8|11111.2|11099.2|0
1718310900000|2024-06-13 20:35:00|11111.5|11099.5|11109|11097|11111.9|11099.9|11109|11097|0
1718311200000|2024-06-13 20:40:00|11109.1|11097.1|11108.3|11096.3|11109.6|11097.6|11107.8|11095.8|0
1718311500000|2024-06-13 20:45:00|11108.1|11096.1|11107.1|11095.1|11108.1|11096.1|11106.7|11094.7|0
1718311800000|2024-06-13 20:50:00|11106.7|11094.7|11108.3|11096.3|11108.7|11096.7|11106.7|11094.7|0
1718312100000|2024-06-13 20:55:00|11108.1|11096.1|11109.2|11097.2|11110.7|11098.7|11107.8|11095.8|0
1718312400000|2024-06-13 21:00:00|11109.1|11097.1|11109.2|11097.2|11109.7|11097.7|11108.8|11096.8|0
1718312700000|2024-06-13 21:05:00|11110.2|11098.2|11110.9|11098.9|11110.9|11098.9|11110.2|11098.2|0
1718313000000|2024-06-13 21:10:00|11110.8|11098.8|11109.8|11097.8|11110.9|11098.9|11109.6|11097.6|0
1718313300000|2024-06-13 21:15:00|11109.6|11097.6|11109.8|11097.8|11109.8|11097.8|11109.6|11097.6|0
1718313600000|2024-06-13 21:20:00|11109.6|11097.6|11109.8|11097.8|11109.8|11097.8|11109.6|11097.6|0
1718313900000|2024-06-13 21:25:00|11110.5|11098.5|11110|11098|11110.5|11098.5|11109.8|11097.8|0
1718314200000|2024-06-13 21:30:00|11110.1|11098.1|11110.1|11098.1|11110.1|11098.1|11110.1|11098.1|0
1718314500000|2024-06-13 21:35:00|11110|11098|11110|11098|11110|11098|11110|11098|0
1718315100000|2024-06-13 21:45:00|11109.8|11097.8|11109.6|11097.6|11110|11098|11109.4|11097.4|0
1718315400000|2024-06-13 21:50:00|11110|11098|11109.4|11097.4|11110|11098|11109.4|11097.4|0
1718315700000|2024-06-13 21:55:00|11109.6|11097.6|11109.4|11097.4|11109.8|11097.8|11109.4|11097.4|0
1718316000000|2024-06-13 22:00:00|11109.5|11097.5|11104.4|11092.4|11110.2|11098.2|11104.1|11092.1|0
1718316300000|2024-06-13 22:05:00|11104.5|11092.5|11107.1|11095.1|11107.7|11095.7|11103.5|11091.5|0
1718316600000|2024-06-13 22:10:00|11107.3|11095.3|11108.9|11096.9|11109.8|11097.8|11106.9|11094.9|0
1718316900000|2024-06-13 22:15:00|11109.3|11097.3|11110|11098|11110.9|11098.9|11108.8|11096.8|0
1718317200000|2024-06-13 22:20:00|11109.9|11097.9|11112.6|11100.6|11112.6|11100.6|11109.9|11097.9|0
1718317500000|2024-06-13 22:25:00|11112.9|11100.9|11111.5|11099.5|11113.3|11101.3|11111.5|11099.5|0
1718317800000|2024-06-13 22:30:00|11111.3|11099.3|11112.6|11100.6|11112.6|11100.6|11110.6|11098.6|0
1718318100000|2024-06-13 22:35:00|11112.5|11100.5|11111.7|11099.7|11112.5|11100.5|11111.3|11099.3|0
1718318400000|2024-06-13 22:40:00|11111.8|11099.8|11112.6|11100.6|11112.6|11100.6|11111.7|11099.7|0
1718318700000|2024-06-13 22:45:00|11112.2|11100.2|11111.8|11099.8|11113|11101|11111.8|11099.8|0
1718319000000|2024-06-13 22:50:00|11111.4|11099.4|11111.4|11099.4|11111.4|11099.4|11110.5|11098.5|0
1718319300000|2024-06-13 22:55:00|11111.8|11099.8|11110.9|11098.9|11111.8|11099.8|11110.5|11098.5|0
1718319600000|2024-06-13 23:00:00|11112.2|11100.2|11110.9|11098.9|11112.9|11100.9|11110.9|11098.9|0
1718319900000|2024-06-13 23:05:00|11110.6|11098.6|11110.6|11098.6|11110.9|11098.9|11109.3|11097.3|0
1718320200000|2024-06-13 23:10:00|11110|11098|11110.9|11098.9|11110.9|11098.9|11109.3|11097.3|0
1718320500000|2024-06-13 23:15:00|11110.5|11098.5|11111.8|11099.8|11112.2|11100.2|11109.8|11097.8|0
1718320800000|2024-06-13 23:20:00|11112|11100|11112.2|11100.2|11112.2|11100.2|11111.8|11099.8|0
1718321100000|2024-06-13 23:25:00|11112.1|11100.1|11112.2|11100.2|11112.5|11100.5|11111.8|11099.8|0
1718321400000|2024-06-13 23:30:00|11112.5|11100.5|11113|11101|11113|11101|11111.8|11099.8|0
1718321700000|2024-06-13 23:35:00|11112.5|11100.5|11111.4|11099.4|11112.9|11100.9|11111.4|11099.4|0
1718322000000|2024-06-13 23:40:00|11110.9|11098.9|11112.5|11100.5|11112.5|11100.5|11110.9|11098.9|0
1718322300000|2024-06-13 23:45:00|11113|11101|11113.8|11101.8|11114.3|11102.3|11111.8|11099.8|0
1718322600000|2024-06-13 23:50:00|11113.4|11101.4|11112.9|11100.9|11113.8|11101.8|11112.2|11100.2|0
1718322900000|2024-06-13 23:55:00|11112.5|11100.5|11113|11101|11113.8|11101.8|11112.5|11100.5|0
1718323200000|2024-06-14 00:00:00|11112.9|11100.9|11115.4|11103.4|11115.8|11103.8|11112.2|11100.2|0
1718323500000|2024-06-14 00:05:00|11115.6|11103.6|11113.3|11101.3|11115.6|11103.6|11113.3|11101.3|0
1718323800000|2024-06-14 00:10:00|11113.1|11101.1|11115|11103|11115.5|11103.5|11112.2|11100.2|0
1718324100000|2024-06-14 00:15:00|11114.2|11102.2|11109.9|11097.9|11115.1|11103.1|11109.9|11097.9|0
1718324400000|2024-06-14 00:20:00|11110.8|11098.8|11111.7|11099.7|11113.4|11101.4|11110.8|11098.8|0
1718324700000|2024-06-14 00:25:00|11109.9|11097.9|11113.4|11101.4|11115.2|11103.2|11109.9|11097.9|0
1718325000000|2024-06-14 00:30:00|11111.7|11099.7|11113.4|11101.4|11113.4|11101.4|11111.6|11099.6|0
1718325300000|2024-06-14 00:35:00|11115.1|11103.1|11113.4|11101.4|11115.1|11103.1|11113.4|11101.4|0
1718325600000|2024-06-14 00:40:00|11111.6|11099.6|11111.6|11099.6|11113.4|11101.4|11111.6|11099.6|0
1718325900000|2024-06-14 00:45:00|11113.4|11101.4|11109.9|11097.9|11113.4|11101.4|11109.9|11097.9|0
1718326200000|2024-06-14 00:50:00|11111.6|11099.6|11109.9|11097.9|11111.7|11099.7|11109.9|11097.9|0
1718326500000|2024-06-14 00:55:00|11111.6|11099.6|11111.6|11099.6|11111.6|11099.6|11109.9|11097.9|0
1718326800000|2024-06-14 01:00:00|11110.8|11098.8|11109.9|11097.9|11110.8|11098.8|11108.1|11096.1|0
1718327100000|2024-06-14 01:05:00|11108.1|11096.1|11109.9|11097.9|11109.9|11097.9|11108.1|11096.1|0
1718327400000|2024-06-14 01:10:00|11111.7|11099.7|11111.7|11099.7|11111.7|11099.7|11109.9|11097.9|0
1718327700000|2024-06-14 01:15:00|11110|11098|11109.9|11097.9|11111.7|11099.7|11109.9|11097.9|0
1718328300000|2024-06-14 01:25:00|11110|11098|11110|11098|11111.7|11099.7|11110|11098|0
1718328600000|2024-06-14 01:30:00|11111.7|11099.7|11106.5|11094.5|11111.7|11099.7|11106.5|11094.5|0
1718328900000|2024-06-14 01:35:00|11108.2|11096.2|11109.9|11097.9|11110|11098|11106.5|11094.5|0
1718329200000|2024-06-14 01:40:00|11110|11098|11110|11098|11110|11098|11109.9|11097.9|0
1718329500000|2024-06-14 01:45:00|11109.9|11097.9|11111.7|11099.7|11111.7|11099.7|11108.2|11096.2|0
1718329800000|2024-06-14 01:50:00|11113.5|11101.5|11115.2|11103.2|11117|11105|11113.5|11101.5|0
1718330100000|2024-06-14 01:55:00|11117|11105|11117|11105|11118.7|11106.7|11115.2|11103.2|0
1718330400000|2024-06-14 02:00:00|11116.9|11104.9|11115.2|11103.2|11117|11105|11115.2|11103.2|0
1718330700000|2024-06-14 02:05:00|11116.9|11104.9|11118.7|11106.7|11118.7|11106.7|11115.2|11103.2|0
1718331000000|2024-06-14 02:10:00|11120.4|11108.4|11118.7|11106.7|11120.5|11108.5|11118.7|11106.7|0
1718331300000|2024-06-14 02:15:00|11120.4|11108.4|11118.7|11106.7|11120.4|11108.4|11118.7|11106.7|0
1718331600000|2024-06-14 02:20:00|11116.9|11104.9|11115.2|11103.2|11116.9|11104.9|11115.2|11103.2|0
1718331900000|2024-06-14 02:25:00|11116.9|11104.9|11117|11105|11117|11105|11115.2|11103.2|0
1718332200000|2024-06-14 02:30:00|11116.1|11104.1|11117|11105|11117|11105|11115.2|11103.2|0
1718332800000|2024-06-14 02:40:00|11117.8|11105.8|11118.7|11106.7|11118.7|11106.7|11117.8|11105.8|0
1718333100000|2024-06-14 02:45:00|11120.5|11108.5|11120.5|11108.5|11120.5|11108.5|11118.7|11106.7|0
1718333400000|2024-06-14 02:50:00|11122.2|11110.2|11122.2|11110.2|11122.2|11110.2|11122.2|11110.2|0
1718334000000|2024-06-14 03:00:00|11122|11110|11122|11110|11122|11110|11122|11110|0
1718334300000|2024-06-14 03:05:00|11122.9|11110.9|11122|11110|11122.9|11110.9|11122|11110|0
1718334600000|2024-06-14 03:10:00|11122.1|11110.1|11123.8|11111.8|11123.8|11111.8|11120.3|11108.3|0
1718334900000|2024-06-14 03:15:00|11122.1|11110.1|11122.1|11110.1|11122.1|11110.1|11122.1|11110.1|0
1718335200000|2024-06-14 03:20:00|11123.8|11111.8|11125.6|11113.6|11125.6|11113.6|11123.8|11111.8|0
1718335500000|2024-06-14 03:25:00|11125.5|11113.5|11123.8|11111.8|11125.6|11113.6|11123.8|11111.8|0
1718335800000|2024-06-14 03:30:00|11125.6|11113.6|11122|11110|11125.6|11113.6|11122|11110|0
1718336100000|2024-06-14 03:35:00|11122.1|11110.1|11123.8|11111.8|11123.8|11111.8|11122.1|11110.1|0
1718336700000|2024-06-14 03:45:00|11124.7|11112.7|11124.7|11112.7|11124.8|11112.8|11123|11111|0
1718337000000|2024-06-14 03:50:00|11124.8|11112.8|11123|11111|11126.5|11114.5|11123|11111|0
1718337300000|2024-06-14 03:55:00|11124.8|11112.8|11124.8|11112.8|11124.8|11112.8|11124.7|11112.7|0
1718337900000|2024-06-14 04:05:00|11122.1|11110.1|11122.1|11110.1|11123.9|11111.9|11122.1|11110.1|0
1718338500000|2024-06-14 04:15:00|11121.3|11109.3|11120.4|11108.4|11122.1|11110.1|11120.4|11108.4|0
1718338800000|2024-06-14 04:20:00|11122.1|11110.1|11122.1|11110.1|11122.1|11110.1|11122.1|11110.1|0
1718339400000|2024-06-14 04:30:00|11120.4|11108.4|11118.6|11106.6|11120.4|11108.4|11118.6|11106.6|0
1718339700000|2024-06-14 04:35:00|11120.3|11108.3|11120.4|11108.4|11120.4|11108.4|11120.3|11108.3|0
1718340000000|2024-06-14 04:40:00|11118.6|11106.6|11118.6|11106.6|11120.4|11108.4|11118.6|11106.6|0
1718340300000|2024-06-14 04:45:00|11118.8|11106.8|11115.3|11103.3|11118.8|11106.8|11115.3|11103.3|0
1718340600000|2024-06-14 04:50:00|11117.1|11105.1|11117.1|11105.1|11117.1|11105.1|11117.1|11105.1|0
1718340900000|2024-06-14 04:55:00|11115.3|11103.3|11115.3|11103.3|11115.3|11103.3|11115.3|11103.3|0
1718341200000|2024-06-14 05:00:00|11117.1|11105.1|11117.1|11105.1|11117.1|11105.1|11115.3|11103.3|0
1718341500000|2024-06-14 05:05:00|11115.4|11103.4|11117.1|11105.1|11117.1|11105.1|11115.3|11103.3|0
1718341800000|2024-06-14 05:10:00|11115.4|11103.4|11113.6|11101.6|11115.4|11103.4|11113.6|11101.6|0
1718342100000|2024-06-14 05:15:00|11115.3|11103.3|11117.1|11105.1|11117.1|11105.1|11115.3|11103.3|0
1718342400000|2024-06-14 05:20:00|11117.2|11105.2|11115.4|11103.4|11117.2|11105.2|11115.4|11103.4|0
1718342700000|2024-06-14 05:25:00|11117.1|11105.1|11115.4|11103.4|11117.1|11105.1|11113.7|11101.7|0
1718343000000|2024-06-14 05:30:00|11117.1|11105.1|11118.9|11106.9|11120.6|11108.6|11117.1|11105.1|0
1718343300000|2024-06-14 05:35:00|11120.6|11108.6|11123.6|11111.6|11123.6|11111.6|11120.6|11108.6|0
1718343600000|2024-06-14 05:40:00|11123.5|11111.5|11125.3|11113.3|11125.3|11113.3|11123.5|11111.5|0
1718343900000|2024-06-14 05:45:00|11124.4|11112.4|11129|11117|11129|11117|11123.5|11111.5|0
1718344200000|2024-06-14 05:50:00|11128.9|11116.9|11130.7|11118.7|11134.2|11122.2|11128.9|11116.9|0
1718344500000|2024-06-14 05:55:00|11129|11117|11123.8|11111.8|11130.7|11118.7|11123.8|11111.8|0
1718344800000|2024-06-14 06:00:00|11125.6|11113.6|11109|11104|11127.3|11115.3|11105.5|11100.5|54
1718345100000|2024-06-14 06:05:00|11108|11103|11101|11096|11108.5|11103.5|11101|11096|26
1718345400000|2024-06-14 06:10:00|11100|11095|11095|11090|11101|11096|11094.5|11089.5|24
1718345700000|2024-06-14 06:15:00|11096.5|11091.5|11095.5|11090.5|11101.5|11096.5|11095.5|11090.5|4
1718346000000|2024-06-14 06:20:00|11097|11092|11101|11096|11101.5|11096.5|11097|11092|2
1718346300000|2024-06-14 06:25:00|11100.5|11095.5|11103|11098|11103.5|11098.5|11100.5|11095.5|7
1718346600000|2024-06-14 06:30:00|11105|11100|11095.5|11090.5|11109|11104|11094|11089|39
1718346900000|2024-06-14 06:35:00|11095|11090|11080.5|11075.5|11095|11090|11080.5|11075.5|10
1718347200000|2024-06-14 06:40:00|11079.5|11074.5|11066.5|11061.5|11083.5|11078.5|11066|11061|29
1718347500000|2024-06-14 06:45:00|11065|11060|11057|11052|11068.5|11063.5|11055.5|11050.5|19
1718347800000|2024-06-14 06:50:00|11055|11050|11055.5|11050.5|11065.5|11060.5|11052.5|11047.5|36
1718348100000|2024-06-14 06:55:00|11054.5|11049.5|11066|11061|11071.5|11066.5|11043.5|11038.5|112
1718348400000|2024-06-14 07:00:00|11066.5|11061.5|11049|11044|11076|11071|11043|11038|470
1718348700000|2024-06-14 07:05:00|11049.5|11044.5|11049|11044|11060|11055|11046.5|11041.5|220
1718349000000|2024-06-14 07:10:00|11048.5|11043.5|11025|11020|11063|11058|11025|11020|278
1718349300000|2024-06-14 07:15:00|11024|11019|11023|11018|11028|11023|11015.5|11010.5|220
1718349600000|2024-06-14 07:20:00|11023.5|11018.5|11035|11030|11047|11042|11019|11014|160
1718349900000|2024-06-14 07:25:00|11033|11028|11041|11036|11045|11040|11025|11020|105
1718350200000|2024-06-14 07:30:00|11041.5|11036.5|11059.5|11054.5|11061|11056|11038.5|11033.5|131
1718350500000|2024-06-14 07:35:00|11059|11054|11049|11044|11063|11058|11047|11042|123
1718350800000|2024-06-14 07:40:00|11048.8|11043.8|11043.8|11038.8|11056.8|11051.8|11041.8|11036.8|160
1718351100000|2024-06-14 07:45:00|11043.3|11038.3|11023.8|11018.8|11043.8|11038.8|11022.8|11017.8|76
1718351400000|2024-06-14 07:50:00|11023.3|11018.3|11029.8|11024.8|11037.8|11032.8|11021.3|11016.3|83
1718351700000|2024-06-14 07:55:00|11029.3|11024.3|11024.3|11019.3|11038.8|11033.8|11021.8|11016.8|112
1718352000000|2024-06-14 08:00:00|11023.8|11018.8|11004.8|10999.8|11038.8|11033.8|11003.8|10998.8|187
1718352300000|2024-06-14 08:05:00|11005.3|11000.3|11002.8|10997.8|11007.3|11002.3|10992.8|10987.8|168
1718352600000|2024-06-14 08:10:00|11002.3|10997.3|11011.3|11006.3|11012.8|11007.8|10998.8|10993.8|118
1718352900000|2024-06-14 08:15:00|11010.8|11005.8|11009.3|11004.3|11023.3|11018.3|11009.3|11004.3|91
1718353200000|2024-06-14 08:20:00|11008.8|11003.8|10997.8|10992.8|11010.3|11005.3|10997.3|10992.3|87
1718353500000|2024-06-14 08:25:00|10997.3|10992.3|10997.8|10992.8|10999.8|10994.8|10990.8|10985.8|98
1718353800000|2024-06-14 08:30:00|10998.3|10993.3|11003.8|10998.8|11016.8|11011.8|10998.3|10993.3|119
1718354100000|2024-06-14 08:35:00|11004.3|10999.3|11021.8|11016.8|11022.3|11017.3|11002.3|10997.3|71
1718354400000|2024-06-14 08:40:00|11022.8|11017.8|11020.8|11015.8|11032.8|11027.8|11013.8|11008.8|72
1718354700000|2024-06-14 08:45:00|11021.3|11016.3|11014.8|11009.8|11022.3|11017.3|11009.3|11004.3|68
1718355000000|2024-06-14 08:50:00|11015.3|11010.3|11019.8|11014.8|11022.3|11017.3|11012.3|11007.3|78
1718355300000|2024-06-14 08:55:00|11019.3|11014.3|11006.3|11001.3|11025.8|11020.8|11004.3|10999.3|107
1718355600000|2024-06-14 09:00:00|11006.8|11001.8|11023.8|11018.8|11024.8|11019.8|11005.8|11000.8|88
1718355900000|2024-06-14 09:05:00|11023.3|11018.3|11010.8|11005.8|11023.8|11018.8|11010.3|11005.3|80
1718356200000|2024-06-14 09:10:00|11011.3|11006.3|11016.8|11011.8|11024.3|11019.3|11010.3|11005.3|96
1718356500000|2024-06-14 09:15:00|11016.3|11011.3|11003.3|10998.3|11016.3|11011.3|11002.3|10997.3|126
1718356800000|2024-06-14 09:20:00|11003.8|10998.8|11000.3|10995.3|11011.3|11006.3|10999.3|10994.3|55
1718357100000|2024-06-14 09:25:00|11002.8|10997.8|11004.8|10999.8|11010.3|11005.3|11002.8|10997.8|65
1718357400000|2024-06-14 09:30:00|11004.3|10999.3|10986.3|10981.3|11004.3|10999.3|10985.8|10980.8|132
1718357700000|2024-06-14 09:35:00|10986.8|10981.8|10975.3|10970.3|10994.8|10989.8|10971.8|10966.8|83
1718358000000|2024-06-14 09:40:00|10974.8|10969.8|10966.8|10961.8|10983.8|10978.8|10966.8|10961.8|134
1718358300000|2024-06-14 09:45:00|10967.3|10962.3|10971.8|10966.8|10980.8|10975.8|10966.8|10961.8|98
1718358600000|2024-06-14 09:50:00|10972.8|10967.8|10958.8|10953.8|10987.8|10982.8|10958.3|10953.3|145
1718358900000|2024-06-14 09:55:00|10958.3|10953.3|10950.8|10945.8|10963.8|10958.8|10950.8|10945.8|96
1718359200000|2024-06-14 10:00:00|10950.3|10945.3|10913.8|10908.8|10950.3|10945.3|10906.8|10901.8|264
1718359500000|2024-06-14 10:05:00|10913.3|10908.3|10928.8|10923.8|10933.8|10928.8|10909.8|10904.8|194
1718359800000|2024-06-14 10:10:00|10928.3|10923.3|10918.3|10913.3|10934.3|10929.3|10918.3|10913.3|93
1718360100000|2024-06-14 10:15:00|10917.8|10912.8|10901.8|10896.8|10922.3|10917.3|10893.8|10888.8|244
1718360400000|2024-06-14 10:20:00|10902.3|10897.3|10894.8|10889.8|10908.8|10903.8|10885.8|10880.8|178
1718360700000|2024-06-14 10:25:00|10893.8|10888.8|10907.8|10902.8|10908.8|10903.8|10879.8|10874.8|84
1718361000000|2024-06-14 10:30:00|10908.3|10903.3|10917.8|10912.8|10924.8|10919.8|10907.3|10902.3|170
1718361300000|2024-06-14 10:35:00|10917.3|10912.3|10913.8|10908.8|10929.8|10924.8|10913.3|10908.3|105
1718361600000|2024-06-14 10:40:00|10914.3|10909.3|10908.8|10903.8|10918.8|10913.8|10907.8|10902.8|70
1718361900000|2024-06-14 10:45:00|10909.3|10904.3|10909.8|10904.8|10914.8|10909.8|10905.3|10900.3|40
1718362200000|2024-06-14 10:50:00|10909.3|10904.3|10911.8|10906.8|10914.8|10909.8|10906.3|10901.3|45
1718362500000|2024-06-14 10:55:00|10912.3|10907.3|10905.3|10900.3|10913.8|10908.8|10898.8|10893.8|116
1718362800000|2024-06-14 11:00:00|10905.8|10900.8|10903.8|10898.8|10918.8|10913.8|10903.8|10898.8|149
1718363100000|2024-06-14 11:05:00|10904.3|10899.3|10893.8|10888.8|10904.3|10899.3|10883.3|10878.3|98
1718363400000|2024-06-14 11:10:00|10894.3|10889.3|10892.3|10887.3|10899.8|10894.8|10882.8|10877.8|124
1718363700000|2024-06-14 11:15:00|10892.8|10887.8|10875.3|10870.3|10894.3|10889.3|10874.8|10869.8|133
1718364000000|2024-06-14 11:20:00|10875.8|10870.8|10910.3|10905.3|10911.8|10906.8|10874.8|10869.8|71
1718364300000|2024-06-14 11:25:00|10909.8|10904.8|10926.8|10921.8|10928.8|10923.8|10908.8|10903.8|245
1718364600000|2024-06-14 11:30:00|10926.3|10921.3|10964.8|10959.8|10965.8|10960.8|10924.8|10919.8|293
1718364900000|2024-06-14 11:35:00|10964.3|10959.3|10960.3|10955.3|10980.8|10975.8|10960.3|10955.3|234
1718365200000|2024-06-14 11:40:00|10959.9|10954.9|10965.4|10960.4|10966.4|10961.4|10957.4|10952.4|87
1718365500000|2024-06-14 11:45:00|10964.4|10959.4|10966.9|10961.9|10970.4|10965.4|10959.9|10954.9|84
1718365800000|2024-06-14 11:50:00|10967.4|10962.4|10964.9|10959.9|10968.9|10963.9|10955.9|10950.9|145
1718366100000|2024-06-14 11:55:00|10964.4|10959.4|10949.4|10944.4|10965.9|10960.9|10945.4|10940.4|121
1718366400000|2024-06-14 12:00:00|10948.4|10943.4|10950.9|10945.9|10957.4|10952.4|10946.4|10941.4|107
1718366700000|2024-06-14 12:05:00|10950.4|10945.4|10948.4|10943.4|10957.4|10952.4|10943.4|10938.4|109
1718367000000|2024-06-14 12:10:00|10946.4|10941.4|10946.4|10941.4|10954.4|10949.4|10941.4|10936.4|69
1718367300000|2024-06-14 12:15:00|10946.9|10941.9|10946.4|10941.4|10953.4|10948.4|10938.4|10933.4|156
1718367600000|2024-06-14 12:20:00|10946.9|10941.9|10959.4|10954.4|10960.4|10955.4|10946.9|10941.9|51
1718367900000|2024-06-14 12:25:00|10958.9|10953.9|10954.9|10949.9|10970.4|10965.4|10954.9|10949.9|112
1718368200000|2024-06-14 12:30:00|10957.4|10952.4|10944.9|10939.9|10963.4|10958.4|10943.4|10938.4|75
1718368500000|2024-06-14 12:35:00|10945.4|10940.4|10966.4|10961.4|10966.4|10961.4|10941.9|10936.9|44
1718368800000|2024-06-14 12:40:00|10965.9|10960.9|10968.4|10963.4|10971.4|10966.4|10963.9|10958.9|40
1718369100000|2024-06-14 12:45:00|10968.9|10963.9|10969.4|10964.4|10980.4|10975.4|10968.9|10963.9|95
1718369400000|2024-06-14 12:50:00|10968.9|10963.9|10968.4|10963.4|10971.9|10966.9|10963.4|10958.4|59
1718369700000|2024-06-14 12:55:00|10967.4|10962.4|10964.4|10959.4|10969.9|10964.9|10962.9|10957.9|45
1718370000000|2024-06-14 13:00:00|10964.9|10959.9|10971.4|10966.4|10973.9|10968.9|10962.4|10957.4|64
1718370300000|2024-06-14 13:05:00|10971.9|10966.9|10964.4|10959.4|10974.9|10969.9|10956.4|10951.4|47
1718370600000|2024-06-14 13:10:00|10963.9|10958.9|10966.4|10961.4|10971.9|10966.9|10961.9|10956.9|58
1718370900000|2024-06-14 13:15:00|10965.9|10960.9|10953.9|10948.9|10968.4|10963.4|10952.9|10947.9|52
1718371200000|2024-06-14 13:20:00|10954.4|10949.4|10960.4|10955.4|10961.4|10956.4|10946.9|10941.9|46
1718371500000|2024-06-14 13:25:00|10960.9|10955.9|10956.9|10951.9|10962.9|10957.9|10952.4|10947.4|51
1718371800000|2024-06-14 13:30:00|10957.4|10952.4|10967.4|10962.4|10967.4|10962.4|10957.4|10952.4|119
1718372100000|2024-06-14 13:35:00|10967.9|10962.9|10995.4|10990.4|10995.4|10990.4|10967.4|10962.4|93
1718372400000|2024-06-14 13:40:00|10995.9|10990.9|10971.4|10966.4|11006.9|11001.9|10971.4|10966.4|171
1718372700000|2024-06-14 13:45:00|10971.9|10966.9|10955.4|10950.4|10973.9|10968.9|10954.4|10949.4|114
1718373000000|2024-06-14 13:50:00|10954.9|10949.9|10941.4|10936.4|10954.9|10949.9|10940.4|10935.4|83
1718373300000|2024-06-14 13:55:00|10941.9|10936.9|10952.4|10947.4|10952.4|10947.4|10940.4|10935.4|61
1718373600000|2024-06-14 14:00:00|10949.4|10944.4|10926.4|10921.4|10949.4|10944.4|10916.4|10911.4|292
1718373900000|2024-06-14 14:05:00|10928.4|10923.4|10923.9|10918.9|10934.9|10929.9|10922.4|10917.4|88
1718374200000|2024-06-14 14:10:00|10925.1|10920.1|10928.6|10923.6|10931.6|10926.6|10917.6|10912.6|181
1718374500000|2024-06-14 14:15:00|10929.1|10924.1|10941.6|10936.6|10944.6|10939.6|10928.6|10923.6|100
1718374800000|2024-06-14 14:20:00|10941.1|10936.1|10926.6|10921.6|10944.6|10939.6|10925.1|10920.1|103
1718375100000|2024-06-14 14:25:00|10927.1|10922.1|10918.1|10913.1|10927.1|10922.1|10903.6|10898.6|191
1718375400000|2024-06-14 14:30:00|10918.6|10913.6|10917.6|10912.6|10920.6|10915.6|10902.6|10897.6|129
1718375700000|2024-06-14 14:35:00|10918.1|10913.1|10914.6|10909.6|10924.6|10919.6|10908.6|10903.6|345
1718376000000|2024-06-14 14:40:00|10914.1|10909.1|10916.6|10911.6|10919.6|10914.6|10907.6|10902.6|92
1718376300000|2024-06-14 14:45:00|10916.1|10911.1|10930.1|10925.1|10931.6|10926.6|10915.6|10910.6|60
1718376600000|2024-06-14 14:50:00|10927.6|10922.6|10938.6|10933.6|10939.1|10934.1|10926.6|10921.6|50
1718376900000|2024-06-14 14:55:00|10938.1|10933.1|10949.6|10944.6|10950.6|10945.6|10936.6|10931.6|97
1718377200000|2024-06-14 15:00:00|10948.6|10943.6|10952.6|10947.6|10966.6|10961.6|10946.6|10941.6|95
1718377500000|2024-06-14 15:05:00|10952.1|10947.1|10942.6|10937.6|10955.6|10950.6|10940.1|10935.1|95
1718377800000|2024-06-14 15:10:00|10943.1|10938.1|10966.6|10961.6|10971.6|10966.6|10943.1|10938.1|153
1718378100000|2024-06-14 15:15:00|10967.1|10962.1|10977.6|10972.6|10979.1|10974.1|10964.6|10959.6|106
1718378400000|2024-06-14 15:20:00|10978.1|10973.1|10990.6|10985.6|10991.6|10986.6|10977.6|10972.6|134
1718378700000|2024-06-14 15:25:00|10990.1|10985.1|11000.1|10995.1|11003.6|10998.6|10984.6|10979.6|333
1718379000000|2024-06-14 15:30:00|11000.6|10994.6|10997.6|10990.6|11008.6|11002.6|10995.6|10989.6|538
1718379300000|2024-06-14 15:35:00|10998.6|10991.6|10998.6|10991.6|11003.6|10997.6|10992.6|10986.6|218
1718379600000|2024-06-14 15:40:00|10999.6|10992.6|10989.6|10981.6|10999.6|10992.6|10987.6|10980.6|34
1718379900000|2024-06-14 15:45:00|10990.6|10982.6|10984.6|10977.6|10990.6|10983.6|10982.6|10972.6|10
1718380200000|2024-06-14 15:50:00|10983.6|10976.6|10987.6|10980.6|10989.6|10982.6|10982.6|10974.6|12
1718380500000|2024-06-14 15:55:00|10988.6|10981.6|10998.6|10991.6|10999.6|10992.6|10987.6|10980.6|17
1718380800000|2024-06-14 16:00:00|10997.6|10990.6|10995.6|10988.6|10998.6|10991.6|10990.6|10983.6|29
1718381100000|2024-06-14 16:05:00|10996.6|10989.6|10994.6|10987.6|10996.6|10989.6|10987.6|10979.6|13
1718381400000|2024-06-14 16:10:00|10993.6|10986.6|11000.6|10993.6|11001.6|10995.6|10993.6|10986.6|20
1718381700000|2024-06-14 16:15:00|10999.6|10992.6|10997.6|10989.6|11000.6|10993.6|10993.6|10986.6|8
1718382000000|2024-06-14 16:20:00|10998.6|10990.6|10996.6|10989.6|10998.6|10992.6|10994.6|10987.6|10
1718382300000|2024-06-14 16:25:00|10995.6|10988.6|10988.6|10981.6|10995.6|10988.6|10988.6|10980.6|13
1718382600000|2024-06-14 16:30:00|10989.6|10982.6|10994.6|10988.6|10994.6|10988.6|10988.6|10981.6|16
1718382900000|2024-06-14 16:35:00|10995.6|10989.6|10999.6|10992.6|10999.6|10992.6|10993.6|10986.6|13
1718383200000|2024-06-14 16:40:00|10998.6|10990.6|11003.6|10996.6|11004.6|10996.6|10998.6|10989.6|12
1718383500000|2024-06-14 16:45:00|11004.6|10997.6|11003.6|10996.6|11005.6|10998.6|11001.6|10994.6|14
1718383800000|2024-06-14 16:50:00|11004.6|10997.6|10997.6|10989.6|11006.6|10999.6|10995.6|10987.6|7
1718384100000|2024-06-14 16:55:00|10998.6|10990.6|11001.6|10993.6|11002.6|10995.6|10998.6|10990.6|17
1718384400000|2024-06-14 17:00:00|11002.6|10995.6|11003.6|10996.6|11006.6|10999.6|11001.6|10994.6|10
1718384700000|2024-06-14 17:05:00|11004.6|10997.6|11005.6|10998.6|11007.6|11000.6|11002.6|10995.6|6
1718385000000|2024-06-14 17:10:00|11006.6|10999.6|11006.6|10999.6|11007.6|10999.6|11003.6|10997.6|8
1718385300000|2024-06-14 17:15:00|11005.6|11000.6|11002.6|10995.6|11009.6|11002.6|11002.6|10995.6|17
1718385600000|2024-06-14 17:20:00|11003.6|10996.6|11000.6|10993.6|11007.6|10999.6|10999.6|10992.6|13
1718385900000|2024-06-14 17:25:00|11001.6|10994.6|11003.6|10995.6|11006.6|10998.6|11000.6|10993.6|10
1718386200000|2024-06-14 17:30:00|11004.6|10996.6|11004.6|10996.6|11005.6|10998.6|11001.6|10994.6|8
1718386500000|2024-06-14 17:35:00|11003.6|10995.6|11003.6|10995.6|11004.6|10997.6|11001.6|10994.6|5
1718386800000|2024-06-14 17:40:00|11002.6|10993.6|10998.6|10990.6|11003.6|10993.6|10994.6|10988.6|13
1718387100000|2024-06-14 17:45:00|10999.6|10991.6|10995.6|10988.6|11002.6|10995.6|10995.6|10988.6|14
1718387400000|2024-06-14 17:50:00|10994.6|10989.6|10993.6|10986.6|10996.6|10989.6|10990.6|10983.6|25
1718387700000|2024-06-14 17:55:00|10992.6|10987.6|10993.7|10981.7|10994.6|10987.6|10990.6|10981.7|20
1718388000000|2024-06-14 18:00:00|10995.4|10983.4|10991.9|10979.9|10995.4|10983.4|10986.4|10974.4|0
1718388300000|2024-06-14 18:05:00|10993.6|10981.6|10990|10978|10997.3|10985.3|10988.2|10976.2|0
1718388600000|2024-06-14 18:10:00|10990.1|10978.1|10988.2|10976.2|10991.8|10979.8|10986.4|10974.4|0
1718388900000|2024-06-14 18:15:00|10988.3|10976.3|10991.9|10979.9|10991.9|10979.9|10986.3|10974.3|0
1718389200000|2024-06-14 18:20:00|10991.8|10979.8|10995.5|10983.5|10997.4|10985.4|10990.1|10978.1|0
1718389500000|2024-06-14 18:25:00|10996.4|10984.4|10993.7|10981.7|10999.1|10987.1|10991.9|10979.9|0
1718389800000|2024-06-14 18:30:00|10991.9|10979.9|10993.7|10981.7|10995.5|10983.5|10991.8|10979.8|0
1718390100000|2024-06-14 18:35:00|10993.6|10981.6|10991.9|10979.9|10993.7|10981.7|10991.8|10979.8|0
1718390400000|2024-06-14 18:40:00|10991.8|10979.8|10995.4|10983.4|10995.4|10983.4|10988.1|10976.1|0
1718390700000|2024-06-14 18:45:00|10996.3|10984.3|10995.4|10983.4|10997.3|10985.3|10993.6|10981.6|0
1718391000000|2024-06-14 18:50:00|10995.5|10983.5|10999.2|10987.2|10999.2|10987.2|10995.4|10983.4|0
1718391300000|2024-06-14 18:55:00|10997.4|10985.4|10993.8|10981.8|10997.4|10985.4|10991.9|10979.9|0
1718391600000|2024-06-14 19:00:00|10995.6|10983.6|10997.4|10985.4|10997.5|10985.5|10993.7|10981.7|0
1718391900000|2024-06-14 19:05:00|10995.6|10983.6|10997.4|10985.4|10998.3|10986.3|10995.6|10983.6|0
1718392200000|2024-06-14 19:10:00|10996.5|10984.5|10993.8|10981.8|10997.4|10985.4|10993.7|10981.7|0
1718392500000|2024-06-14 19:15:00|10992|10980|10993.9|10981.9|10995.7|10983.7|10992|10980|0
1718392800000|2024-06-14 19:20:00|10992.1|10980.1|10995.7|10983.7|10995.7|10983.7|10992.1|10980.1|0
1718393100000|2024-06-14 19:25:00|10993.9|10981.9|10995.7|10983.7|10995.7|10983.7|10992.1|10980.1|0
1718393400000|2024-06-14 19:30:00|10993.9|10981.9|10993.9|10981.9|10994.8|10982.8|10992.1|10980.1|0
1718393700000|2024-06-14 19:35:00|10992.1|10980.1|10992.1|10980.1|10995.8|10983.8|10992.1|10980.1|0
1718394000000|2024-06-14 19:40:00|10992.2|10980.2|10988.5|10976.5|10992.2|10980.2|10988.4|10976.4|0
1718394300000|2024-06-14 19:45:00|10988.4|10976.4|10986.7|10974.7|10990.3|10978.3|10986.7|10974.7|0
1718394600000|2024-06-14 19:50:00|10988.5|10976.5|10986.2|10974.2|10988.5|10976.5|10985|10973|0
1718394900000|2024-06-14 19:55:00|10987.1|10975.1|11006|10994|11007.7|10995.7|10986.2|10974.2|0
1718395200000|2024-06-14 20:00:00|11006.1|10994.1|11004.1|10992.1|11006.8|10994.8|11004.1|10992.1|0
1718395500000|2024-06-14 20:05:00|11004.5|10992.5|11001.2|10989.2|11004.8|10992.8|11000.8|10988.8|0
1718395800000|2024-06-14 20:10:00|11001|10989|11001.6|10989.6|11002.8|10990.8|10999.9|10987.9|0
1718396100000|2024-06-14 20:15:00|11001.5|10989.5|11001.6|10989.6|11002.5|10990.5|11000.5|10988.5|0
1718396400000|2024-06-14 20:20:00|11001.4|10989.4|11002.1|10990.1|11002.1|10990.1|11001|10989|0
1718396700000|2024-06-14 20:25:00|11002.3|10990.3|11002.5|10990.5|11003.6|10991.6|11001.6|10989.6|0
1718397000000|2024-06-14 20:30:00|11002.8|10990.8|11002.5|10990.5|11003.2|10991.2|11001.6|10989.6|0
1718397300000|2024-06-14 20:35:00|11002.8|10990.8|11002.8|10990.8|11003.2|10991.2|11002.5|10990.5|0
1718397600000|2024-06-14 20:40:00|11002.6|10990.6|11002.6|10990.6|11003.6|10991.6|11002.5|10990.5|0
1718397900000|2024-06-14 20:45:00|11002.5|10990.5|11001.6|10989.6|11003.2|10991.2|11001.4|10989.4|0
1718398200000|2024-06-14 20:50:00|11001.7|10989.7|11000.8|10988.8|11001.7|10989.7|11000.5|10988.5|0
1718398500000|2024-06-14 20:55:00|11001|10989|11003|10991|11003.4|10991.4|11000.8|10988.8|0
1718575200000|2024-06-16 22:00:00|10997.7|10985.7|10996|10984|10999.1|10987.1|10996|10984|0
1718575500000|2024-06-16 22:05:00|10996.1|10984.1|10999.5|10987.5|11002.2|10990.2|10996.1|10984.1|0
1718575800000|2024-06-16 22:10:00|10999.3|10987.3|11001.1|10989.1|11001.1|10989.1|10999.3|10987.3|0
1718576100000|2024-06-16 22:15:00|11001.3|10989.3|11002.9|10990.9|11003.8|10991.8|11001.1|10989.1|0
1718576400000|2024-06-16 22:20:00|11003.1|10991.1|11001.3|10989.3|11003.8|10991.8|11001.3|10989.3|0
1718576700000|2024-06-16 22:25:00|11001.1|10989.1|11002.2|10990.2|11002.9|10990.9|11001.1|10989.1|0
1718577000000|2024-06-16 22:30:00|11002.4|10990.4|11004.6|10992.6|11005.5|10993.5|11002.2|10990.2|0
1718577300000|2024-06-16 22:35:00|11004.2|10992.2|11003.3|10991.3|11004.2|10992.2|11002.9|10990.9|0
1718577600000|2024-06-16 22:40:00|11003.8|10991.8|11003.8|10991.8|11004.2|10992.2|11002.6|10990.6|0
1718577900000|2024-06-16 22:45:00|11003.7|10991.7|11004.7|10992.7|11005.5|10993.5|11003.7|10991.7|0
1718578200000|2024-06-16 22:50:00|11004.8|10992.8|11004.6|10992.6|11005.8|10993.8|11004.2|10992.2|0
1718578500000|2024-06-16 22:55:00|11004.9|10992.9|11006.2|10994.2|11006.2|10994.2|11004.6|10992.6|0
1718578800000|2024-06-16 23:00:00|11006|10994|11004.6|10992.6|11006.2|10994.2|11004.6|10992.6|0
1718579100000|2024-06-16 23:05:00|11004.7|10992.7|11004.7|10992.7|11005.1|10993.1|11004.2|10992.2|0
1718579400000|2024-06-16 23:10:00|11004.6|10992.6|11004.6|10992.6|11005.1|10993.1|11004.2|10992.2|0
1718579700000|2024-06-16 23:15:00|11004.8|10992.8|11004.6|10992.6|11005.1|10993.1|11003.1|10991.1|0
1718580000000|2024-06-16 23:20:00|11004.4|10992.4|11004.2|10992.2|11006.7|10994.7|11003.8|10991.8|0
1718580300000|2024-06-16 23:25:00|11004.4|10992.4|11003.1|10991.1|11004.6|10992.6|11002.6|10990.6|0
1718580600000|2024-06-16 23:30:00|11003.3|10991.3|11004|10992|11004.6|10992.6|11002.6|10990.6|0
1718580900000|2024-06-16 23:35:00|11003.8|10991.8|11003.1|10991.1|11003.8|10991.8|11002.2|10990.2|0
1718581200000|2024-06-16 23:40:00|11002.9|10990.9|11002.6|10990.6|11002.9|10990.9|11002.2|10990.2|0
1718581500000|2024-06-16 23:45:00|11002.4|10990.4|11002.2|10990.2|11002.4|10990.4|11001.3|10989.3|0
1718581800000|2024-06-16 23:50:00|11001.8|10989.8|11002.6|10990.6|11002.9|10990.9|11001.3|10989.3|0
1718582100000|2024-06-16 23:55:00|11002.2|10990.2|11002.8|10990.8|11002.9|10990.9|11002.2|10990.2|0
1718582400000|2024-06-17 00:00:00|11002.9|10990.9|11006.8|10994.8|11007.4|10995.4|11002.2|10990.2|0
1718582700000|2024-06-17 00:05:00|11006.6|10994.6|11004.8|10992.8|11006.8|10994.8|11004.5|10992.5|0
1718583000000|2024-06-17 00:10:00|11004.5|10992.5|11004.8|10992.8|11005.4|10993.4|11002.3|10990.3|0
1718583300000|2024-06-17 00:15:00|11005.4|10993.4|11009.8|10997.8|11016.8|11004.8|11004.8|10992.8|0
1718583600000|2024-06-17 00:20:00|11011.5|10999.5|11004.5|10992.5|11011.5|10999.5|11004.5|10992.5|0
1718583900000|2024-06-17 00:25:00|11006.2|10994.2|11013.3|11001.3|11013.3|11001.3|11006.2|10994.2|0
1718584200000|2024-06-17 00:30:00|11015.1|11003.1|11021.9|11009.9|11021.9|11009.9|11011.4|10999.4|0
1718584500000|2024-06-17 00:35:00|11020.2|11008.2|11022.1|11010.1|11023.9|11011.9|11020.2|11008.2|0
1718584800000|2024-06-17 00:40:00|11023.9|11011.9|11022.1|11010.1|11023.9|11011.9|11022.1|11010.1|0
1718585100000|2024-06-17 00:45:00|11023.9|11011.9|11023.9|11011.9|11025.6|11013.6|11022.1|11010.1|0
1718585400000|2024-06-17 00:50:00|11022.1|11010.1|11027.4|11015.4|11027.4|11015.4|11022.1|11010.1|0
1718585700000|2024-06-17 00:55:00|11025.7|11013.7|11025.6|11013.6|11029.2|11017.2|11025.6|11013.6|0
1718586000000|2024-06-17 01:00:00|11023.8|11011.8|11022|11010|11023.8|11011.8|11020.2|11008.2|0
1718586300000|2024-06-17 01:05:00|11021.9|11009.9|11023.7|11011.7|11023.7|11011.7|11021.9|11009.9|0
1718586600000|2024-06-17 01:10:00|11022|11010|11018.4|11006.4|11022|11010|11018.4|11006.4|0
1718586900000|2024-06-17 01:15:00|11016.7|11004.7|11022|11010|11022|11010|11016.6|11004.6|0
1718587200000|2024-06-17 01:20:00|11021.9|11009.9|11021.9|11009.9|11023.7|11011.7|11020.2|11008.2|0
1718587500000|2024-06-17 01:25:00|11023.7|11011.7|11021.9|11009.9|11023.7|11011.7|11021.9|11009.9|0
1718587800000|2024-06-17 01:30:00|11023.7|11011.7|11027.2|11015.2|11027.3|11015.3|11023.7|11011.7|0
1718588100000|2024-06-17 01:35:00|11027.3|11015.3|11029|11017|11030.8|11018.8|11027.2|11015.2|0
1718588400000|2024-06-17 01:40:00|11030.8|11018.8|11031.4|11019.4|11031.4|11019.4|11027.3|11015.3|0
1718588700000|2024-06-17 01:45:00|11033.2|11021.2|11038.2|11026.2|11038.2|11026.2|11033.2|11021.2|0
1718589000000|2024-06-17 01:50:00|11036.4|11024.4|11040|11028|11040|11028|11036.4|11024.4|0
1718589300000|2024-06-17 01:55:00|11038.2|11026.2|11045.3|11033.3|11045.3|11033.3|11038.2|11026.2|0
1718589600000|2024-06-17 02:00:00|11043.6|11031.6|11048.9|11036.9|11048.9|11036.9|11043.6|11031.6|0
1718589900000|2024-06-17 02:05:00|11047.1|11035.1|11051.3|11039.3|11054.8|11042.8|11047.1|11035.1|0
1718590200000|2024-06-17 02:10:00|11053|11041|11054.8|11042.8|11054.8|11042.8|11051.2|11039.2|0
1718590500000|2024-06-17 02:15:00|11050.5|11038.5|11050.5|11038.5|11050.6|11038.6|11048.8|11036.8|0
1718590800000|2024-06-17 02:20:00|11050.6|11038.6|11043.5|11031.5|11050.6|11038.6|11043.5|11031.5|0
1718591100000|2024-06-17 02:25:00|11045.2|11033.2|11039.9|11027.9|11045.2|11033.2|11039|11027|0
1718591400000|2024-06-17 02:30:00|11045.9|11033.9|11045.9|11033.9|11046|11034|11045.9|11033.9|0
1718591700000|2024-06-17 02:35:00|11046|11034|11047.8|11035.8|11047.8|11035.8|11045.9|11033.9|0
1718592000000|2024-06-17 02:40:00|11047.7|11035.7|11046|11034|11047.7|11035.7|11044.2|11032.2|0
1718592300000|2024-06-17 02:45:00|11047.7|11035.7|11047.7|11035.7|11047.7|11035.7|11046|11034|0
1718592600000|2024-06-17 02:50:00|11046|11034|11045.9|11033.9|11047.7|11035.7|11042.4|11030.4|0
1718592900000|2024-06-17 02:55:00|11046|11034|11045.9|11033.9|11046|11034|11044.1|11032.1|0
1718593200000|2024-06-17 03:00:00|11046|11034|11046|11034|11046|11034|11045.9|11033.9|0
1718593500000|2024-06-17 03:05:00|11045.9|11033.9|11047.7|11035.7|11047.7|11035.7|11045.9|11033.9|0
1718593800000|2024-06-17 03:10:00|11046|11034|11047.7|11035.7|11047.7|11035.7|11045.9|11033.9|0
1718594100000|2024-06-17 03:15:00|11047.8|11035.8|11047.8|11035.8|11047.8|11035.8|11047.7|11035.7|0
1718594400000|2024-06-17 03:20:00|11049.5|11037.5|11049.5|11037.5|11049.5|11037.5|11049.5|11037.5|0
1718595000000|2024-06-17 03:30:00|11051.3|11039.3|11051.3|11039.3|11051.3|11039.3|11049.5|11037.5|0
1718595300000|2024-06-17 03:35:00|11049.5|11037.5|11049.5|11037.5|11049.5|11037.5|11049.5|11037.5|0
1718595600000|2024-06-17 03:40:00|11047.7|11035.7|11049.5|11037.5|11049.5|11037.5|11047.7|11035.7|0
1718595900000|2024-06-17 03:45:00|11051.3|11039.3|11053.7|11041.7|11053.7|11041.7|11051.3|11039.3|0
1718596200000|2024-06-17 03:50:00|11051.9|11039.9|11051.9|11039.9|11053.7|11041.7|11050.1|11038.1|0
1718596500000|2024-06-17 03:55:00|11050.1|11038.1|11050.1|11038.1|11051.9|11039.9|11050.1|11038.1|0
1718596800000|2024-06-17 04:00:00|11050.2|11038.2|11051.9|11039.9|11051.9|11039.9|11050.2|11038.2|0
1718597100000|2024-06-17 04:05:00|11052|11040|11050.3|11038.3|11052.1|11040.1|11050.3|11038.3|0
1718597400000|2024-06-17 04:10:00|11048.6|11036.6|11050.3|11038.3|11050.3|11038.3|11048.6|11036.6|0
1718597700000|2024-06-17 04:15:00|11051.2|11039.2|11052.1|11040.1|11052.1|11040.1|11050.3|11038.3|0
1718598000000|2024-06-17 04:20:00|11053.9|11041.9|11052.1|11040.1|11053.9|11041.9|11052.1|11040.1|0
1718598300000|2024-06-17 04:25:00|11050.3|11038.3|11053.8|11041.8|11053.8|11041.8|11050.3|11038.3|0
1718598600000|2024-06-17 04:30:00|11052|11040|11053.8|11041.8|11053.8|11041.8|11052|11040|0
1718598900000|2024-06-17 04:35:00|11052|11040|11052|11040|11052|11040|11052|11040|0
1718599800000|2024-06-17 04:50:00|11050.3|11038.3|11050.2|11038.2|11050.3|11038.3|11050.2|11038.2|0
1718600100000|2024-06-17 04:55:00|11049.4|11037.4|11046.7|11034.7|11049.4|11037.4|11044.9|11032.9|0
1718600400000|2024-06-17 05:00:00|11044.9|11032.9|11046.7|11034.7|11046.7|11034.7|11044.9|11032.9|0
1718600700000|2024-06-17 05:05:00|11044.9|11032.9|11048.5|11036.5|11048.5|11036.5|11044.9|11032.9|0
1718601000000|2024-06-17 05:10:00|11049.4|11037.4|11047.7|11035.7|11050.3|11038.3|11047.6|11035.6|0
1718601300000|2024-06-17 05:15:00|11049.4|11037.4|11049.6|11037.6|11049.6|11037.6|11047.7|11035.7|0
1718601600000|2024-06-17 05:20:00|11049.7|11037.7|11049.6|11037.6|11049.7|11037.7|11049.6|11037.6|0
1718601900000|2024-06-17 05:25:00|11049.7|11037.7|11046.2|11034.2|11049.7|11037.7|11046.1|11034.1|0
1718602200000|2024-06-17 05:30:00|11046.1|11034.1|11055.1|11043.1|11056.8|11044.8|11046.1|11034.1|0
1718602500000|2024-06-17 05:35:00|11053.3|11041.3|11056.9|11044.9|11058.7|11046.7|11051.6|11039.6|0
1718602800000|2024-06-17 05:40:00|11058.6|11046.6|11060.4|11048.4|11060.4|11048.4|11056.8|11044.8|0
1718603100000|2024-06-17 05:45:00|11058.6|11046.6|11056.6|11044.6|11060.4|11048.4|11056.6|11044.6|0
1718603400000|2024-06-17 05:50:00|11054.8|11042.8|11055.7|11043.7|11056.6|11044.6|11051.3|11039.3|0
1718603700000|2024-06-17 05:55:00|11054.8|11042.8|11052.4|11040.4|11058.4|11046.4|11048.8|11036.8|0
1718604000000|2024-06-17 06:00:00|11050.6|11038.6|11035.3|11030.3|11050.6|11040.3|11026.3|11021.3|87
1718604300000|2024-06-17 06:05:00|11034.3|11029.3|11027.8|11022.8|11036.3|11031.3|11027.3|11022.3|31
1718604600000|2024-06-17 06:10:00|11027.3|11022.3|11034.3|11029.3|11036.8|11031.8|11024.8|11019.8|21
1718604900000|2024-06-17 06:15:00|11033.8|11028.8|11026.3|11021.3|11034.3|11029.3|11025.8|11020.8|8
1718605200000|2024-06-17 06:20:00|11025.8|11020.8|11041.3|11036.3|11043.8|11038.8|11024.8|11019.8|21
1718605500000|2024-06-17 06:25:00|11041.8|11036.8|11040.3|11035.3|11042.3|11037.3|11039.8|11034.8|6
1718605800000|2024-06-17 06:30:00|11040.8|11035.8|11046.8|11041.8|11047.8|11042.8|11037.8|11032.8|46
1718606100000|2024-06-17 06:35:00|11049.3|11044.3|11074.8|11069.8|11077.3|11072.3|11044.8|11039.8|74
1718606400000|2024-06-17 06:40:00|11071.3|11066.3|11056.3|11051.3|11074.3|11069.3|11055.8|11050.8|40
1718606700000|2024-06-17 06:45:00|11056.8|11051.8|11055.3|11050.3|11063.8|11058.8|11055.3|11050.3|22
1718607000000|2024-06-17 06:50:00|11054.8|11049.8|11045.8|11040.8|11055.8|11050.8|11044.3|11039.3|17
1718607300000|2024-06-17 06:55:00|11046.3|11041.3|11042.8|11037.8|11050.3|11045.3|11039.3|11034.3|44
1718607600000|2024-06-17 07:00:00|11045.3|11040.3|11041.3|11036.3|11056.3|11051.3|11037.8|11032.8|329
1718607900000|2024-06-17 07:05:00|11041.8|11036.8|11042.8|11037.8|11054.3|11049.3|11033.3|11028.3|203
1718608200000|2024-06-17 07:10:00|11043.3|11038.3|11048.3|11043.3|11048.3|11043.3|11033.8|11028.8|163
1718608500000|2024-06-17 07:15:00|11048.8|11043.8|11075.8|11070.8|11075.8|11070.8|11047.8|11042.8|213
1718608800000|2024-06-17 07:20:00|11076.8|11071.8|11068.8|11063.8|11084.3|11079.3|11063.8|11058.8|126
1718609100000|2024-06-17 07:25:00|11069.3|11064.3|11078.3|11073.3|11088.8|11083.8|11063.8|11058.8|212
1718609400000|2024-06-17 07:30:00|11078.8|11073.8|11074.8|11069.8|11091.8|11086.8|11074.8|11069.8|216
1718609700000|2024-06-17 07:35:00|11074.3|11069.3|11053.3|11048.3|11076.3|11071.3|11052.3|11047.3|122
1718610000000|2024-06-17 07:40:00|11051.1|11046.1|11041.1|11036.1|11053.1|11048.1|11037.6|11032.6|305
1718610300000|2024-06-17 07:45:00|11038.6|11033.6|11051.6|11046.6|11053.1|11048.1|11035.1|11030.1|138
1718610600000|2024-06-17 07:50:00|11051.1|11046.1|11026.6|11021.6|11052.1|11047.1|11025.6|11020.6|91
1718610900000|2024-06-17 07:55:00|11027.1|11022.1|11028.6|11023.6|11032.6|11027.6|11020.6|11015.6|80
1718611200000|2024-06-17 08:00:00|11026.1|11021.1|11032.6|11027.6|11037.6|11032.6|11024.6|11019.6|83
1718611500000|2024-06-17 08:05:00|11033.1|11028.1|11041.6|11036.6|11043.1|11038.1|11021.6|11016.6|48
1718611800000|2024-06-17 08:10:00|11042.1|11037.1|11028.6|11023.6|11046.6|11041.6|11028.6|11023.6|75
1718612100000|2024-06-17 08:15:00|11028.1|11023.1|11038.6|11033.6|11039.6|11034.6|11022.6|11017.6|88
1718612400000|2024-06-17 08:20:00|11039.1|11034.1|11020.6|11015.6|11039.1|11034.1|11019.6|11014.6|177
1718612700000|2024-06-17 08:25:00|11020.1|11015.1|11016.1|11011.1|11021.6|11016.6|11014.6|11009.6|52
1718613000000|2024-06-17 08:30:00|11015.6|11010.6|10996.6|10991.6|11016.1|11011.1|10995.6|10990.6|73
1718613300000|2024-06-17 08:35:00|10996.1|10991.1|10995.6|10990.6|11006.6|11001.6|10991.6|10986.6|133
1718613600000|2024-06-17 08:40:00|10995.1|10990.1|10970.6|10965.6|10996.1|10991.1|10970.1|10965.1|150
1718613900000|2024-06-17 08:45:00|10971.1|10966.1|10961.1|10956.1|10975.1|10970.1|10954.6|10949.6|145
1718614200000|2024-06-17 08:50:00|10960.6|10955.6|10958.6|10953.6|10963.6|10958.6|10953.1|10948.1|209
1718614500000|2024-06-17 08:55:00|10957.6|10952.6|10961.6|10956.6|10964.6|10959.6|10952.6|10947.6|253
1718614800000|2024-06-17 09:00:00|10961.1|10956.1|10970.6|10965.6|10971.1|10966.1|10959.1|10954.1|180
1718615100000|2024-06-17 09:05:00|10971.1|10966.1|10955.6|10950.6|10972.6|10967.6|10955.6|10950.6|155
1718615400000|2024-06-17 09:10:00|10956.1|10951.1|10958.6|10953.6|10970.6|10965.6|10955.6|10950.6|125
1718615700000|2024-06-17 09:15:00|10959.1|10954.1|10958.6|10953.6|10960.1|10955.1|10953.6|10948.6|78
1718616000000|2024-06-17 09:20:00|10958.1|10953.1|10962.1|10957.1|10968.6|10963.6|10956.6|10951.6|92
1718616300000|2024-06-17 09:25:00|10963.6|10958.6|10953.6|10948.6|10963.6|10958.6|10952.6|10947.6|82
1718616600000|2024-06-17 09:30:00|10954.6|10949.6|10963.1|10958.1|10966.6|10961.6|10952.6|10947.6|87
1718616900000|2024-06-17 09:35:00|10963.6|10958.6|10953.6|10948.6|10963.6|10958.6|10953.6|10948.6|99
1718617200000|2024-06-17 09:40:00|10954.1|10949.1|10951.1|10946.1|10954.6|10949.6|10950.6|10945.6|325
1718617500000|2024-06-17 09:45:00|10951.6|10946.6|10950.6|10945.6|10959.6|10954.6|10950.1|10945.1|75
1718617800000|2024-06-17 09:50:00|10950.1|10945.1|10943.6|10938.6|10954.6|10949.6|10942.6|10937.6|112
1718618100000|2024-06-17 09:55:00|10944.1|10939.1|10936.6|10931.6|10945.1|10940.1|10935.6|10930.6|97
1718618400000|2024-06-17 10:00:00|10936.1|10931.1|10922.6|10917.6|10936.1|10931.1|10922.1|10917.1|103
1718618700000|2024-06-17 10:05:00|10923.1|10918.1|10906.6|10901.6|10924.1|10919.1|10904.1|10899.1|135
1718619000000|2024-06-17 10:10:00|10906.1|10901.1|10905.6|10900.6|10921.6|10916.6|10903.6|10898.6|333
1718619300000|2024-06-17 10:15:00|10906.1|10901.1|10884.6|10879.6|10906.6|10901.6|10883.6|10878.6|191
1718619600000|2024-06-17 10:20:00|10884.1|10879.1|10885.6|10880.6|10892.6|10887.6|10881.6|10876.6|130
1718619900000|2024-06-17 10:25:00|10885.1|10880.1|10893.6|10888.6|10894.6|10889.6|10884.6|10879.6|65
1718620200000|2024-06-17 10:30:00|10894.1|10889.1|10911.6|10906.6|10914.1|10909.1|10894.1|10889.1|65
1718620500000|2024-06-17 10:35:00|10912.1|10907.1|10921.6|10916.6|10922.1|10917.1|10912.1|10907.1|43
1718620800000|2024-06-17 10:40:00|10922.1|10917.1|10924.6|10919.6|10925.6|10920.6|10919.6|10914.6|111
1718621100000|2024-06-17 10:45:00|10924.1|10919.1|10929.6|10924.6|10930.1|10925.1|10921.6|10916.6|42
1718621400000|2024-06-17 10:50:00|10930.1|10925.1|10928.6|10923.6|10935.6|10930.6|10924.6|10919.6|56
1718621700000|2024-06-17 10:55:00|10928.1|10923.1|10934.6|10929.6|10934.6|10929.6|10925.1|10920.1|44
1718622000000|2024-06-17 11:00:00|10935.1|10930.1|10945.6|10940.6|10952.6|10947.6|10935.1|10930.1|56
1718622300000|2024-06-17 11:05:00|10946.1|10941.1|10951.6|10946.6|10953.1|10948.1|10945.6|10940.6|62
1718622600000|2024-06-17 11:10:00|10952.1|10947.1|10943.6|10938.6|10952.6|10947.6|10942.6|10937.6|58
1718622900000|2024-06-17 11:15:00|10944.1|10939.1|10944.6|10939.6|10946.1|10941.1|10942.6|10937.6|75
1718623200000|2024-06-17 11:20:00|10945.1|10940.1|10948.6|10943.6|10951.1|10946.1|10943.6|10938.6|74
1718623500000|2024-06-17 11:25:00|10948.1|10943.1|10948.6|10943.6|10951.6|10946.6|10942.6|10937.6|42
1718623800000|2024-06-17 11:30:00|10949.1|10944.1|10939.6|10934.6|10949.6|10944.6|10938.6|10933.6|76
1718624100000|2024-06-17 11:35:00|10939.1|10934.1|10945.6|10940.6|10946.6|10941.6|10927.6|10922.6|79
1718624400000|2024-06-17 11:40:00|10947|10942|10951|10946|10953|10948|10947|10942|40
1718624700000|2024-06-17 11:45:00|10951.5|10946.5|10952|10947|10957|10952|10950.5|10945.5|225
1718625000000|2024-06-17 11:50:00|10951.5|10946.5|10957|10952|10957.5|10952.5|10949|10944|105
1718625300000|2024-06-17 11:55:00|10956.5|10951.5|10959.5|10954.5|10962|10957|10951.5|10946.5|55
1718625600000|2024-06-17 12:00:00|10960|10955|10955|10950|10962.5|10957.5|10952|10947|92
1718625900000|2024-06-17 12:05:00|10954.5|10949.5|10956|10951|10959.5|10954.5|10952.5|10947.5|32
1718626200000|2024-06-17 12:10:00|10957|10952|10955.5|10950.5|10961|10956|10955.5|10950.5|47
1718626500000|2024-06-17 12:15:00|10954.5|10949.5|10953|10948|10956.5|10951.5|10950|10945|202
1718626800000|2024-06-17 12:20:00|10953.5|10948.5|10948|10943|10956|10951|10948|10943|123
1718627100000|2024-06-17 12:25:00|10948.5|10943.5|10941|10936|10950|10945|10940|10935|27
1718627400000|2024-06-17 12:30:00|10939|10934|10935|10930|10942|10937|10932.5|10927.5|130
1718627700000|2024-06-17 12:35:00|10935.5|10930.5|10924|10919|10936.5|10931.5|10922.5|10917.5|70
1718628000000|2024-06-17 12:40:00|10923.5|10918.5|10915|10910|10923.5|10918.5|10913.5|10908.5|89
1718628300000|2024-06-17 12:45:00|10916|10911|10918|10913|10924.5|10919.5|10914|10909|51
1718628600000|2024-06-17 12:50:00|10918.5|10913.5|10924|10919|10924.5|10919.5|10916|10911|48
1718628900000|2024-06-17 12:55:00|10923.5|10918.5|10936|10931|10936|10931|10923|10918|67
1718629200000|2024-06-17 13:00:00|10935.5|10930.5|10940|10935|10943|10938|10935.5|10930.5|99
1718629500000|2024-06-17 13:05:00|10940.5|10935.5|10944|10939|10949|10944|10940.5|10935.5|157
1718629800000|2024-06-17 13:10:00|10943|10938|10949.5|10944.5|10950|10945|10943|10938|109
1718630100000|2024-06-17 13:15:00|10949|10944|10953.5|10948.5|10955.5|10950.5|10944|10939|166
1718630400000|2024-06-17 13:20:00|10954|10949|10954|10949|10958|10953|10952.5|10947.5|129
1718630700000|2024-06-17 13:25:00|10953.5|10948.5|10963.5|10958.5|10965|10960|10953|10948|396
1718631000000|2024-06-17 13:30:00|10964|10959|10957|10952|10965.5|10960.5|10942|10937|240
1718631300000|2024-06-17 13:35:00|10957.5|10952.5|10967|10962|10972|10967|10957.5|10952.5|190
1718631600000|2024-06-17 13:40:00|10966.5|10961.5|10966|10961|10973|10968|10960|10955|107
1718631900000|2024-06-17 13:45:00|10967|10962|10960|10955|10977|10972|10956|10951|98
1718632200000|2024-06-17 13:50:00|10960.5|10955.5|10953|10948|10975.5|10970.5|10952|10947|144
1718632500000|2024-06-17 13:55:00|10952.5|10947.5|10940|10935|10959|10954|10940|10935|143
1718632800000|2024-06-17 14:00:00|10944.5|10939.5|10924|10919|10944.5|10939.5|10911.5|10906.5|191
1718633100000|2024-06-17 14:05:00|10925.5|10920.5|10920|10915|10925.5|10920.5|10911.5|10906.5|360
1718633400000|2024-06-17 14:10:00|10920.8|10915.8|10925.8|10920.8|10929.3|10924.3|10917.8|10912.8|239
1718633700000|2024-06-17 14:15:00|10926.3|10921.3|10918.8|10913.8|10931.8|10926.8|10918.8|10913.8|298
1718634000000|2024-06-17 14:20:00|10919.3|10914.3|10925.8|10920.8|10926.3|10921.3|10915.8|10910.8|442
1718634300000|2024-06-17 14:25:00|10926.3|10921.3|10923.8|10918.8|10937.8|10932.8|10923.8|10918.8|238
1718634600000|2024-06-17 14:30:00|10923.3|10918.3|10941.8|10936.8|10942.8|10937.8|10917.8|10912.8|663
1718634900000|2024-06-17 14:35:00|10942.3|10937.3|10942.8|10937.8|10946.8|10941.8|10938.3|10933.3|346
1718635200000|2024-06-17 14:40:00|10942.3|10937.3|10941.8|10936.8|10942.8|10937.8|10936.8|10931.8|118
1718635500000|2024-06-17 14:45:00|10942.3|10937.3|10945.8|10940.8|10947.8|10942.8|10941.8|10936.8|319
1718635800000|2024-06-17 14:50:00|10946.8|10941.8|10949.8|10944.8|10950.8|10945.8|10945.8|10940.8|238
1718636100000|2024-06-17 14:55:00|10950.3|10945.3|10955.8|10950.8|10956.8|10951.8|10948.3|10943.3|433
1718636400000|2024-06-17 15:00:00|10956.3|10951.3|10961.8|10956.8|10966.8|10961.8|10953.8|10948.8|171
1718636700000|2024-06-17 15:05:00|10962.3|10957.3|10959.8|10954.8|10966.8|10961.8|10956.3|10951.3|367
1718637000000|2024-06-17 15:10:00|10959.3|10954.3|10957.3|10952.3|10963.3|10958.3|10954.3|10949.3|306
1718637300000|2024-06-17 15:15:00|10956.8|10951.8|10956.8|10951.8|10962.8|10957.8|10955.3|10950.3|219
1718637600000|2024-06-17 15:20:00|10956.3|10951.3|10957.3|10952.3|10958.8|10953.8|10953.8|10948.8|377
1718637900000|2024-06-17 15:25:00|10957.8|10952.8|10962.3|10957.3|10963.3|10958.3|10955.3|10950.3|232
1718638200000|2024-06-17 15:30:00|10946.5|10939.5|10945.5|10938.5|10950.5|10943.5|10943.5|10937.5|449
1718638500000|2024-06-17 15:35:00|10944.5|10937.5|10949.5|10942.5|10952.5|10945.5|10943.5|10937.5|116
1718638800000|2024-06-17 15:40:00|10948.5|10941.5|10944.5|10937.5|10950.5|10943.5|10943.5|10937.5|27
1718639100000|2024-06-17 15:45:00|10943.5|10936.5|10938.5|10931.5|10943.5|10937.5|10938.5|10931.5|24
1718639400000|2024-06-17 15:50:00|10937.5|10930.5|10937.5|10930.5|10938.5|10932.5|10936.5|10930.5|27
1718639700000|2024-06-17 15:55:00|10938.5|10931.5|10939.5|10932.5|10942.5|10935.5|10936.5|10930.5|23
1718640000000|2024-06-17 16:00:00|10940.5|10933.5|10946.5|10939.5|10948.5|10940.5|10940.5|10933.5|13
1718640300000|2024-06-17 16:05:00|10947.5|10940.5|10949.5|10942.5|10950.5|10944.5|10947.5|10940.5|10
1718640600000|2024-06-17 16:10:00|10951.5|10943.5|10953.5|10945.5|10953.5|10946.5|10951.5|10943.5|3
1718640900000|2024-06-17 16:15:00|10952.5|10946.5|10950.5|10944.5|10952.5|10946.5|10948.5|10942.5|12
1718641200000|2024-06-17 16:20:00|10951.5|10943.5|10956.5|10949.5|10956.5|10949.5|10950.5|10943.5|12
1718641500000|2024-06-17 16:25:00|10955.5|10950.5|10962.5|10955.5|10962.5|10955.5|10954.5|10947.5|17
1718641800000|2024-06-17 16:30:00|10963.5|10956.5|10965.5|10957.5|10965.5|10957.5|10961.5|10954.5|10
1718642100000|2024-06-17 16:35:00|10964.5|10956.5|10961.5|10953.5|10964.5|10956.5|10960.5|10953.5|14
1718642400000|2024-06-17 16:40:00|10960.5|10955.5|10959.5|10951.5|10961.5|10955.5|10959.5|10951.5|4
1718642700000|2024-06-17 16:45:00|10960.5|10952.5|10962.5|10955.5|10962.5|10955.5|10960.5|10952.5|18
1718643000000|2024-06-17 16:50:00|10963.5|10956.5|10960.5|10953.5|10964.5|10957.5|10960.5|10953.5|18
1718643300000|2024-06-17 16:55:00|10961.5|10952.5|10962.5|10954.5|10963.5|10955.5|10959.5|10952.5|6
1718643600000|2024-06-17 17:00:00|10961.5|10953.5|10965.5|10958.5|10965.5|10958.5|10961.5|10953.5|2
1718643900000|2024-06-17 17:05:00|10964.5|10957.5|10965.5|10957.5|10965.5|10958.5|10964.5|10956.5|0
1718644200000|2024-06-17 17:10:00|10964.5|10956.5|10960.5|10953.5|10964.5|10956.5|10960.5|10952.5|4
1718644500000|2024-06-17 17:15:00|10962.5|10955.5|10968.5|10961.5|10968.5|10961.5|10962.5|10955.5|3
1718644800000|2024-06-17 17:20:00|10971.5|10963.5|10969.5|10962.5|10973.5|10965.5|10968.5|10960.5|32
1718645100000|2024-06-17 17:25:00|10970.5|10961.5|10966.5|10958.5|10970.5|10961.5|10966.5|10958.5|1
1718645400000|2024-06-17 17:30:00|10964.5|10959.5|10972.5|10965.5|10972.5|10965.5|10964.5|10958.5|5
1718645700000|2024-06-17 17:35:00|10973.5|10964.5|10976.5|10968.5|10978.5|10969.5|10973.5|10964.5|6
1718646000000|2024-06-17 17:40:00|10975.5|10966.5|10974.5|10966.5|10977.5|10969.5|10970.5|10964.5|20
1718646300000|2024-06-17 17:45:00|10975.5|10967.5|10976.5|10968.5|10977.5|10970.5|10975.5|10967.5|2
1718646600000|2024-06-17 17:50:00|10975.5|10969.5|10980.5|10972.5|10980.5|10973.5|10975.5|10969.5|12
1718646900000|2024-06-17 17:55:00|10981.5|10973.5|10983|10971|10983|10976|10980.5|10971|23
1718647200000|2024-06-17 18:00:00|10984.7|10972.7|10988.4|10976.4|10988.5|10976.5|10983|10971|0
1718647500000|2024-06-17 18:05:00|10988.5|10976.5|10993.7|10981.7|10993.7|10981.7|10988.4|10976.4|0
1718647800000|2024-06-17 18:10:00|10993.8|10981.8|10982.8|10970.8|10993.8|10981.8|10982.8|10970.8|0
1718648100000|2024-06-17 18:15:00|10982.9|10970.9|10982.9|10970.9|10988.2|10976.2|10981.1|10969.1|0
1718648400000|2024-06-17 18:20:00|10983|10971|10984.8|10972.8|10986.5|10974.5|10981.1|10969.1|0
1718648700000|2024-06-17 18:25:00|10984.7|10972.7|10986.6|10974.6|10990.2|10978.2|10982.9|10970.9|0
1718649000000|2024-06-17 18:30:00|10988.4|10976.4|10988.4|10976.4|10990.2|10978.2|10986.6|10974.6|0
1718649300000|2024-06-17 18:35:00|10988.3|10976.3|10988.3|10976.3|10988.4|10976.4|10986.5|10974.5|0
1718649600000|2024-06-17 18:40:00|10988.4|10976.4|10984.7|10972.7|10989.2|10977.2|10984.7|10972.7|0
1718649900000|2024-06-17 18:45:00|10986.5|10974.5|10984.8|10972.8|10986.5|10974.5|10981.1|10969.1|0
1718650200000|2024-06-17 18:50:00|10984.7|10972.7|10982.9|10970.9|10984.8|10972.8|10982.9|10970.9|0
1718650500000|2024-06-17 18:55:00|10981.1|10969.1|10984.7|10972.7|10984.8|10972.8|10981.1|10969.1|0
1718650800000|2024-06-17 19:00:00|10983|10971|10984.6|10972.6|10986.5|10974.5|10982.9|10970.9|0
1718651100000|2024-06-17 19:05:00|10986.4|10974.4|10989.9|10977.9|10990|10978|10984.6|10972.6|0
1718651400000|2024-06-17 19:10:00|10990|10978|10995.1|10983.1|10996.9|10984.9|10989.9|10977.9|0
1718651700000|2024-06-17 19:15:00|10993.3|10981.3|10993.5|10981.5|10993.6|10981.6|10984.7|10972.7|0
1718652000000|2024-06-17 19:20:00|10993.4|10981.4|10991.8|10979.8|10995.3|10983.3|10991.8|10979.8|0
1718652300000|2024-06-17 19:25:00|10993.6|10981.6|10995.3|10983.3|10995.3|10983.3|10990|10978|0
1718652600000|2024-06-17 19:30:00|10995.2|10983.2|10993.4|10981.4|10995.3|10983.3|10993.4|10981.4|0
1718652900000|2024-06-17 19:35:00|10991.7|10979.7|10993.3|10981.3|10993.5|10981.5|10989.8|10977.8|0
1718653200000|2024-06-17 19:40:00|10995|10983|10993.2|10981.2|10998.6|10986.6|10993.2|10981.2|0
1718653500000|2024-06-17 19:45:00|10991.4|10979.4|10991.3|10979.3|10993.2|10981.2|10986|10974|0
1718653800000|2024-06-17 19:50:00|10991.2|10979.2|10992.1|10980.1|10992.9|10980.9|10986.1|10974.1|0
1718654100000|2024-06-17 19:55:00|10990.3|10978.3|10999.9|10987.9|11001.5|10989.5|10990.3|10978.3|0
1718654400000|2024-06-17 20:00:00|10999.8|10987.8|10995|10983|11001.8|10989.8|10994.3|10982.3|0
1718654700000|2024-06-17 20:05:00|10995.5|10983.5|10995.9|10983.9|10996.6|10984.6|10994.7|10982.7|0
1718655000000|2024-06-17 20:10:00|10995.7|10983.7|10997.6|10985.6|10998|10986|10995.5|10983.5|0
1718655300000|2024-06-17 20:15:00|10998|10986|11000.8|10988.8|11001.2|10989.2|10998|10986|0
1718655600000|2024-06-17 20:20:00|11000.9|10988.9|11001.2|10989.2|11001.6|10989.6|11000.5|10988.5|0
1718655900000|2024-06-17 20:25:00|11001.4|10989.4|11001.3|10989.3|11001.5|10989.5|11000.8|10988.8|0
1718656200000|2024-06-17 20:30:00|10996.5|10984.5|10996.5|10984.5|10996.9|10984.9|10996.2|10984.2|0
1718656500000|2024-06-17 20:35:00|10996.2|10984.2|10995.6|10983.6|10996.3|10984.3|10995.3|10983.3|0
1718656800000|2024-06-17 20:40:00|10996|10984|10996.9|10984.9|10996.9|10984.9|10995.6|10983.6|0
1718657100000|2024-06-17 20:45:00|11001.1|10989.1|10999.5|10987.5|11001.1|10989.1|10999.3|10987.3|0
1718657400000|2024-06-17 20:50:00|10999.3|10987.3|10999.7|10987.7|10999.9|10987.9|10998.8|10986.8|0
1718657700000|2024-06-17 20:55:00|10999.5|10987.5|11000.6|10988.6|11001.1|10989.1|10999.5|10987.5|0
1718658000000|2024-06-17 21:00:00|11000.4|10988.4|11000.4|10988.4|11000.8|10988.8|11000.4|10988.4|0
1718658300000|2024-06-17 21:05:00|11000.8|10988.8|11000.8|10988.8|11000.8|10988.8|11000.4|10988.4|0
1718658600000|2024-06-17 21:10:00|11000.7|10988.7|11000.6|10988.6|11000.7|10988.7|10999.9|10987.9|0
1718658900000|2024-06-17 21:15:00|11000.4|10988.4|11000.8|10988.8|11000.9|10988.9|11000.4|10988.4|0
1718659200000|2024-06-17 21:20:00|11000.9|10988.9|11000.9|10988.9|11000.9|10988.9|11000.8|10988.8|0
1718659500000|2024-06-17 21:25:00|11000.8|10988.8|11000.8|10988.8|11000.8|10988.8|11000.8|10988.8|0
1718659800000|2024-06-17 21:30:00|11000.9|10988.9|11000.9|10988.9|11000.9|10988.9|11000.8|10988.8|0
1718660100000|2024-06-17 21:35:00|11000.8|10988.8|11000.8|10988.8|11000.8|10988.8|11000.8|10988.8|0
1718660400000|2024-06-17 21:40:00|11000.6|10988.6|11000.8|10988.8|11000.8|10988.8|11000.4|10988.4|0
1718660700000|2024-06-17 21:45:00|11000.6|10988.6|11000.4|10988.4|11000.6|10988.6|11000.4|10988.4|0
1718661000000|2024-06-17 21:50:00|11000.6|10988.6|11000.4|10988.4|11000.8|10988.8|11000.4|10988.4|0
1718661300000|2024-06-17 21:55:00|11000.6|10988.6|11000.8|10988.8|11001.1|10989.1|11000.6|10988.6|0
1718661600000|2024-06-17 22:00:00|11001.8|10989.8|11006.3|10994.3|11006.3|10994.3|11000.4|10988.4|0
1718661900000|2024-06-17 22:05:00|11006.5|10994.5|11014.8|11002.8|11015.2|11003.2|11006.3|10994.3|0
1718662200000|2024-06-17 22:10:00|11015.2|11003.2|11014.3|11002.3|11016.5|11004.5|11013.9|11001.9|0
1718662500000|2024-06-17 22:15:00|11014.1|11002.1|11016.1|11004.1|11016.8|11004.8|11014.1|11002.1|0
1718662800000|2024-06-17 22:20:00|11015.9|11003.9|11017.7|11005.7|11017.7|11005.7|11015.7|11003.7|0
1718663100000|2024-06-17 22:25:00|11017.8|11005.8|11016.3|11004.3|11018.1|11006.1|11016.3|11004.3|0
1718663400000|2024-06-17 22:30:00|11016.2|11004.2|11014.1|11002.1|11016.4|11004.4|11013.4|11001.4|0
1718663700000|2024-06-17 22:35:00|11014.3|11002.3|11013.4|11001.4|11014.8|11002.8|11013.2|11001.2|0
1718664000000|2024-06-17 22:40:00|11013.6|11001.6|11015|11003|11015.4|11003.4|11013.4|11001.4|0
1718664300000|2024-06-17 22:45:00|11015.2|11003.2|11014.3|11002.3|11015.9|11003.9|11014.3|11002.3|0
1718664600000|2024-06-17 22:50:00|11014.5|11002.5|11013.4|11001.4|11014.6|11002.6|11013.4|11001.4|0
1718664900000|2024-06-17 22:55:00|11013.9|11001.9|11014.3|11002.3|11014.3|11002.3|11013.9|11001.9|0
1718665200000|2024-06-17 23:00:00|11014.6|11002.6|11013.4|11001.4|11015.4|11003.4|11013.4|11001.4|0
1718665500000|2024-06-17 23:05:00|11012.7|11000.7|11012.7|11000.7|11013.4|11001.4|11012.3|11000.3|0
1718665800000|2024-06-17 23:10:00|11012.9|11000.9|11011.6|10999.6|11013.2|11001.2|11011.6|10999.6|0
1718666100000|2024-06-17 23:15:00|11011.4|10999.4|11011.8|10999.8|11012|11000|11010.9|10998.9|0
1718666400000|2024-06-17 23:20:00|11012|11000|11016.1|11004.1|11017.7|11005.7|11011.6|10999.6|0
1718666700000|2024-06-17 23:25:00|11016.3|11004.3|11015.5|11003.5|11016.3|11004.3|11014.8|11002.8|0
1718667000000|2024-06-17 23:30:00|11015.4|11003.4|11016.8|11004.8|11017|11005|11015.4|11003.4|0
1718667300000|2024-06-17 23:35:00|11016.6|11004.6|11017.2|11005.2|11017.7|11005.7|11016.6|11004.6|0
1718667600000|2024-06-17 23:40:00|11017.1|11005.1|11015.5|11003.5|11017.2|11005.2|11015.2|11003.2|0
1718667900000|2024-06-17 23:45:00|11015.6|11003.6|11016.4|11004.4|11016.8|11004.8|11015.2|11003.2|0
1718668200000|2024-06-17 23:50:00|11016.1|11004.1|11015.9|11003.9|11016.6|11004.6|11015.4|11003.4|0
1718668500000|2024-06-17 23:55:00|11016.1|11004.1|11014.7|11002.7|11017.2|11005.2|11014.7|11002.7|0
1718668800000|2024-06-18 00:00:00|11014.5|11002.5|11016.8|11004.8|11016.8|11004.8|11011.7|10999.7|0
1718669100000|2024-06-18 00:05:00|11016.7|11004.7|11014.8|11002.8|11016.8|11004.8|11014.8|11002.8|0
1718669400000|2024-06-18 00:10:00|11014.6|11002.6|11013.2|11001.2|11014.8|11002.8|11012.8|11000.8|0
1718669700000|2024-06-18 00:15:00|11013.5|11001.5|11019|11007|11022.6|11010.6|11013.4|11001.4|0
1718670000000|2024-06-18 00:20:00|11019.1|11007.1|11019.1|11007.1|11020.8|11008.8|11019|11007|0
1718670300000|2024-06-18 00:25:00|11020.8|11008.8|11019|11007|11022.6|11010.6|11019|11007|0
1718670600000|2024-06-18 00:30:00|11017.3|11005.3|11015.5|11003.5|11017.3|11005.3|11012|11000|0
1718670900000|2024-06-18 00:35:00|11013.8|11001.8|11012|11000|11013.8|11001.8|11010.2|10998.2|0
1718671200000|2024-06-18 00:40:00|11013.8|11001.8|11017.3|11005.3|11017.3|11005.3|11012|11000|0
1718671500000|2024-06-18 00:45:00|11015.6|11003.6|11010.3|10998.3|11015.6|11003.6|11010.3|10998.3|0
1718671800000|2024-06-18 00:50:00|11012|11000|11012.1|11000.1|11012.1|11000.1|11010.3|10998.3|0
1718672100000|2024-06-18 00:55:00|11010.3|10998.3|11005.1|10993.1|11010.3|10998.3|11005.1|10993.1|0
1718672400000|2024-06-18 01:00:00|11005|10993|11003.2|10991.2|11005|10993|11001.5|10989.5|0
1718672700000|2024-06-18 01:05:00|11005|10993|10999.7|10987.7|11005|10993|10997.9|10985.9|0
1718673000000|2024-06-18 01:10:00|10997.9|10985.9|10999.6|10987.6|10999.7|10987.7|10997.8|10985.8|0
1718673300000|2024-06-18 01:15:00|11001.4|10989.4|10997.9|10985.9|11001.4|10989.4|10996.1|10984.1|0
1718673600000|2024-06-18 01:20:00|10997|10985|10994.4|10982.4|10997|10985|10992.6|10980.6|0
1718673900000|2024-06-18 01:25:00|10996.1|10984.1|10996.2|10984.2|10996.2|10984.2|10994.4|10982.4|0
1718674200000|2024-06-18 01:30:00|10997.9|10985.9|10999.7|10987.7|11001.5|10989.5|10997.9|10985.9|0
1718674500000|2024-06-18 01:35:00|10997.9|10985.9|10998|10986|10998|10986|10996.2|10984.2|0
1718674800000|2024-06-18 01:40:00|10997.9|10985.9|10992.7|10980.7|10998|10986|10992.7|10980.7|0
1718675100000|2024-06-18 01:45:00|10994.4|10982.4|10992.6|10980.6|10996.2|10984.2|10992.6|10980.6|0
1718675400000|2024-06-18 01:50:00|10992.7|10980.7|10994.4|10982.4|10997.9|10985.9|10992.6|10980.6|0
1718675700000|2024-06-18 01:55:00|10992.7|10980.7|10989.1|10977.1|10992.7|10980.7|10987.3|10975.3|0
1718676000000|2024-06-18 02:00:00|10989.2|10977.2|10989.2|10977.2|10989.2|10977.2|10989.1|10977.1|0
1718676300000|2024-06-18 02:05:00|10991|10979|10991|10979|10992.7|10980.7|10991|10979|0
1718676600000|2024-06-18 02:10:00|10992.7|10980.7|10998.8|10986.8|11000.5|10988.5|10991|10979|0
1718676900000|2024-06-18 02:15:00|10998.7|10986.7|10998.8|10986.8|10998.8|10986.8|10997|10985|0
1718677200000|2024-06-18 02:20:00|10998.7|10986.7|10998.7|10986.7|10998.8|10986.8|10997|10985|0
1718677500000|2024-06-18 02:25:00|11000.5|10988.5|10998.7|10986.7|11000.5|10988.5|10998.7|10986.7|0
1718677800000|2024-06-18 02:30:00|10998.8|10986.8|11000.5|10988.5|11000.5|10988.5|10998.7|10986.7|0
1718678100000|2024-06-18 02:35:00|11002.2|10990.2|11002.2|10990.2|11002.2|10990.2|11000.4|10988.4|0
1718678400000|2024-06-18 02:40:00|11000.5|10988.5|11000.5|10988.5|11002.2|10990.2|10999.6|10987.6|0
1718678700000|2024-06-18 02:45:00|11000.4|10988.4|11000.4|10988.4|11000.5|10988.5|10998.7|10986.7|0
1718679000000|2024-06-18 02:50:00|11000.5|10988.5|11000.4|10988.4|11002.2|10990.2|11000.4|10988.4|0
1718679300000|2024-06-18 02:55:00|11000.5|10988.5|11004|10992|11004|10992|11000.4|10988.4|0
1718679600000|2024-06-18 03:00:00|11002.2|10990.2|11000.5|10988.5|11002.2|10990.2|11000.5|10988.5|0
1718680200000|2024-06-18 03:10:00|11000.6|10988.6|11002.3|10990.3|11004|10992|11000.5|10988.5|0
1718680500000|2024-06-18 03:15:00|10985.5|10973.5|10985.4|10973.4|10985.5|10973.5|10985.4|10973.4|0
1718680800000|2024-06-18 03:20:00|10985.5|10973.5|10987.2|10975.2|10987.2|10975.2|10985.4|10973.4|0
1718681100000|2024-06-18 03:25:00|10985.5|10973.5|10985.5|10973.5|10987.2|10975.2|10985.5|10973.5|0
1718681400000|2024-06-18 03:30:00|11000.5|10988.5|10998.8|10986.8|11002.3|10990.3|10998.8|10986.8|0
1718681700000|2024-06-18 03:35:00|11000.5|10988.5|11000.4|10988.4|11000.5|10988.5|10998.7|10986.7|0
1718682000000|2024-06-18 03:40:00|11000.5|10988.5|11000.4|10988.4|11002.2|10990.2|10998.7|10986.7|0
1718682300000|2024-06-18 03:45:00|10999.6|10987.6|11000.4|10988.4|11000.4|10988.4|10998.7|10986.7|0
1718682600000|2024-06-18 03:50:00|11002.2|10990.2|11002.2|10990.2|11002.2|10990.2|11000.4|10988.4|0
1718683200000|2024-06-18 04:00:00|11003.9|10991.9|11005.7|10993.7|11005.7|10993.7|11002.2|10990.2|0
1718683500000|2024-06-18 04:05:00|11003.9|10991.9|11005.7|10993.7|11005.7|10993.7|11003.9|10991.9|0
1718683800000|2024-06-18 04:10:00|11004.8|10992.8|11003.9|10991.9|11004.8|10992.8|11003.9|10991.9|0
1718684100000|2024-06-18 04:15:00|11005.7|10993.7|11003.9|10991.9|11005.7|10993.7|11003.9|10991.9|0
1718684400000|2024-06-18 04:20:00|11003|10991|11002.1|10990.1|11003.9|10991.9|11002.1|10990.1|0
1718684700000|2024-06-18 04:25:00|11000.4|10988.4|11002.1|10990.1|11002.1|10990.1|11000.4|10988.4|0
1718685000000|2024-06-18 04:30:00|11000.3|10988.3|10998.6|10986.6|11000.3|10988.3|10998.6|10986.6|0
1718685300000|2024-06-18 04:35:00|11000.3|10988.3|11000.4|10988.4|11000.4|10988.4|10998.6|10986.6|0
1718685600000|2024-06-18 04:40:00|11002.1|10990.1|11000.4|10988.4|11002.1|10990.1|11000.4|10988.4|0
1718685900000|2024-06-18 04:45:00|10998.6|10986.6|10998.6|10986.6|10998.6|10986.6|10998.6|10986.6|0
1718686500000|2024-06-18 04:55:00|10998.7|10986.7|11001.2|10989.2|11002.1|10990.1|10995.1|10983.1|0
1718686800000|2024-06-18 05:00:00|11000.3|10988.3|10998.6|10986.6|11000.4|10988.4|10996.8|10984.8|0
1718687100000|2024-06-18 05:05:00|10999.5|10987.5|11002.1|10990.1|11002.1|10990.1|10998.6|10986.6|0
1718687400000|2024-06-18 05:10:00|11000.3|10988.3|11002.1|10990.1|11002.1|10990.1|11000.3|10988.3|0
1718687700000|2024-06-18 05:15:00|11003.9|10991.9|11003.9|10991.9|11003.9|10991.9|11003.8|10991.8|0
1718688000000|2024-06-18 05:20:00|11005.6|10993.6|11003.9|10991.9|11005.6|10993.6|11003.9|10991.9|0
1718688300000|2024-06-18 05:25:00|11005.6|10993.6|11007.4|10995.4|11007.4|10995.4|11005.6|10993.6|0
1718688600000|2024-06-18 05:30:00|11009.2|10997.2|11007.4|10995.4|11009.2|10997.2|11007.4|10995.4|0
1718688900000|2024-06-18 05:35:00|11009.2|10997.2|11012.6|11000.6|11016.2|11004.2|11008.3|10996.3|0
1718689200000|2024-06-18 05:40:00|11014.4|11002.4|11010.9|10998.9|11014.4|11002.4|11010.9|10998.9|0
1718689500000|2024-06-18 05:45:00|11010.8|10998.8|11014.4|11002.4|11014.4|11002.4|11010.8|10998.8|0
1718689800000|2024-06-18 05:50:00|11012.7|11000.7|11017.9|11005.9|11017.9|11005.9|11012.7|11000.7|0
1718690100000|2024-06-18 05:55:00|11012.9|11000.9|11004.9|10992.9|11012.9|11000.9|11004.9|10992.9|0
1718690400000|2024-06-18 06:00:00|11006.7|10994.7|11014.9|11009.9|11018.9|11011.4|10995.4|10990.4|54
1718690700000|2024-06-18 06:05:00|11014.4|11009.4|11000.4|10995.4|11014.4|11009.4|11000.4|10995.4|57
1718691000000|2024-06-18 06:10:00|11000.9|10995.9|10999.9|10994.9|11002.9|10997.9|10998.9|10993.9|8
1718691300000|2024-06-18 06:15:00|11002.4|10997.4|11010.9|11005.9|11011.4|11006.4|11002.4|10997.4|3
1718691600000|2024-06-18 06:20:00|11011.4|11006.4|11015.4|11010.4|11015.4|11010.4|11010.9|11005.9|11
1718691900000|2024-06-18 06:25:00|11016.4|11011.4|11008.4|11003.4|11016.4|11011.4|11007.9|11002.9|21
1718692200000|2024-06-18 06:30:00|11007.9|11002.9|11015.4|11010.4|11015.4|11010.4|11007.9|11002.9|13
1718692500000|2024-06-18 06:35:00|11014.9|11009.9|11011.4|11006.4|11014.9|11009.9|11011.4|11006.4|8
1718692800000|2024-06-18 06:40:00|11010.9|11005.9|11010.9|11005.9|11013.9|11008.9|11007.4|11002.4|5
1718693100000|2024-06-18 06:45:00|11010.4|11005.4|11004.4|10999.4|11010.9|11005.9|11004.4|10999.4|3
1718693400000|2024-06-18 06:50:00|11003.9|10998.9|10996.9|10991.9|11003.9|10998.9|10996.4|10991.4|2
1718693700000|2024-06-18 06:55:00|10997.4|10992.4|11015.4|11010.4|11027.4|11022.4|10997.4|10992.4|85
1718694000000|2024-06-18 07:00:00|11014.9|11009.9|11014.4|11009.4|11023.9|11018.9|11009.4|11004.4|394
1718694300000|2024-06-18 07:05:00|11016.4|11011.4|11006.9|11001.9|11022.4|11017.4|11006.4|11001.4|287
1718694600000|2024-06-18 07:10:00|11008.4|11003.4|11008.4|11003.4|11011.4|11006.4|10999.4|10994.4|305
1718694900000|2024-06-18 07:15:00|11012.4|11007.4|10997.9|10992.9|11013.9|11008.9|10992.9|10987.9|285
1718695200000|2024-06-18 07:20:00|11000.4|10995.4|11009.9|11004.9|11018.4|11013.4|11000.4|10995.4|301
1718695500000|2024-06-18 07:25:00|11011.4|11006.4|10996.4|10991.4|11013.4|11008.4|10995.4|10990.4|215
1718695800000|2024-06-18 07:30:00|10996.9|10991.9|11007.4|11002.4|11008.9|11003.9|10995.4|10990.4|253
1718696100000|2024-06-18 07:35:00|11007.9|11002.9|11012.9|11007.9|11017.4|11012.4|11001.9|10996.9|206
1718696400000|2024-06-18 07:40:00|11013.5|11008.5|11011.5|11006.5|11015|11010|11004|10999|212
1718696700000|2024-06-18 07:45:00|11012|11007|11004|10999|11013|11008|11003|10998|179
1718697000000|2024-06-18 07:50:00|11003.5|10998.5|10990|10985|11009|11004|10989|10984|241
1718697300000|2024-06-18 07:55:00|10989|10984|10980|10975|10989.5|10984.5|10978|10973|165
1718697600000|2024-06-18 08:00:00|10979.5|10974.5|10977|10972|10985.5|10980.5|10974|10969|263
1718697900000|2024-06-18 08:05:00|10976|10971|10985.5|10980.5|10989|10984|10973.5|10968.5|183
1718698200000|2024-06-18 08:10:00|10985|10980|10970|10965|10986|10981|10970|10965|291
1718698500000|2024-06-18 08:15:00|10969.5|10964.5|10979|10974|10980|10975|10966.5|10961.5|168
1718698800000|2024-06-18 08:20:00|10978.5|10973.5|10961|10956|10980.5|10975.5|10959|10954|227
1718699100000|2024-06-18 08:25:00|10960.5|10955.5|10967|10962|10970|10965|10956.5|10951.5|235
1718699400000|2024-06-18 08:30:00|10967.5|10962.5|10973|10968|10978|10973|10962|10957|333
1718699700000|2024-06-18 08:35:00|10972|10967|10977|10972|10978|10973|10962|10957|296
1718700000000|2024-06-18 08:40:00|10977.5|10972.5|10986|10981|10986.5|10981.5|10973|10968|190
1718700300000|2024-06-18 08:45:00|10986.5|10981.5|10990|10985|10996.5|10991.5|10983.5|10978.5|211
1718700600000|2024-06-18 08:50:00|10990.5|10985.5|11004|10999|11005|11000|10990|10985|283
1718700900000|2024-06-18 08:55:00|11004.5|10999.5|11000.5|10995.5|11007.5|11002.5|10998|10993|215
1718701200000|2024-06-18 09:00:00|11001|10996|11007|11002|11017|11012|11001|10996|315
1718701500000|2024-06-18 09:05:00|11009|11004|11022|11017|11022.5|11017.5|11003.5|10998.5|314
1718701800000|2024-06-18 09:10:00|11023|11018|11040|11035|11040|11035|11023|11018|230
1718702100000|2024-06-18 09:15:00|11040.5|11035.5|11043|11038|11047.5|11042.5|11037.5|11032.5|283
1718702400000|2024-06-18 09:20:00|11044|11039|11044|11039|11050|11045|11038.5|11033.5|207
1718702700000|2024-06-18 09:25:00|11044.5|11039.5|11032.5|11027.5|11046|11041|11032.5|11027.5|525
1718703000000|2024-06-18 09:30:00|11032|11027|11028|11023|11035|11030|11027|11022|132
1718703300000|2024-06-18 09:35:00|11027.5|11022.5|11029.5|11024.5|11033|11028|11026|11021|1159
1718703600000|2024-06-18 09:40:00|11029|11024|11039|11034|11040.5|11035.5|11026|11021|167
1718703900000|2024-06-18 09:45:00|11038.5|11033.5|11044|11039|11048|11043|11037|11032|286
1718704200000|2024-06-18 09:50:00|11044.5|11039.5|11038.5|11033.5|11049|11044|11035.5|11030.5|679
1718704500000|2024-06-18 09:55:00|11037.5|11032.5|11036|11031|11041|11036|11033|11028|107
1718704800000|2024-06-18 10:00:00|11035.5|11030.5|11031|11026|11038|11033|11031|11026|124
1718705100000|2024-06-18 10:05:00|11031.5|11026.5|11036|11031|11037|11032|11031|11026|118
1718705400000|2024-06-18 10:10:00|11035.5|11030.5|11025.5|11020.5|11035.5|11030.5|11025|11020|133
1718705700000|2024-06-18 10:15:00|11025|11020|11041|11036|11043|11038|11025|11020|128
1718706000000|2024-06-18 10:20:00|11040.5|11035.5|11040|11035|11044|11039|11036|11031|123
1718706300000|2024-06-18 10:25:00|11039.5|11034.5|11042|11037|11042|11037|11032|11027|139
1718706600000|2024-06-18 10:30:00|11041.5|11036.5|11044|11039|11049.5|11044.5|11040|11035|154
1718706900000|2024-06-18 10:35:00|11045|11040|11039.5|11034.5|11052|11047|11039|11034|451
1718707200000|2024-06-18 10:40:00|11040|11035|11040.5|11035.5|11043|11038|11036|11031|130
1718707500000|2024-06-18 10:45:00|11040|11035|11038|11033|11041|11036|11028|11023|156
1718707800000|2024-06-18 10:50:00|11037.5|11032.5|11036|11031|11042|11037|11035|11030|144
1718708100000|2024-06-18 10:55:00|11036.5|11031.5|11036.5|11031.5|11039|11034|11032.5|11027.5|130
1718708400000|2024-06-18 11:00:00|11037.5|11032.5|11030|11025|11039.5|11034.5|11029.5|11024.5|154
1718708700000|2024-06-18 11:05:00|11029.5|11024.5|11033|11028|11034.5|11029.5|11027|11022|109
1718709000000|2024-06-18 11:10:00|11032.5|11027.5|11018.5|11013.5|11032.5|11027.5|11018|11013|152
1718709300000|2024-06-18 11:15:00|11017|11012|11020.5|11015.5|11022|11017|11015.5|11010.5|113
1718709600000|2024-06-18 11:20:00|11021|11016|11019|11014|11025|11020|11016|11011|106
1718709900000|2024-06-18 11:25:00|11018.5|11013.5|11010|11005|11019|11014|11007|11002|143
1718710200000|2024-06-18 11:30:00|11009.5|11004.5|11006|11001|11010.5|11005.5|11004|10999|73
1718710500000|2024-06-18 11:35:00|11006.5|11001.5|11011|11006|11012|11007|11004|10999|102
1718710800000|2024-06-18 11:40:00|11011.3|11006.3|11024.8|11019.8|11026.8|11021.8|11006.8|11001.8|205
1718711100000|2024-06-18 11:45:00|11023.8|11018.8|11028.3|11023.3|11029.3|11024.3|11023.8|11018.8|158
1718711400000|2024-06-18 11:50:00|11027.8|11022.8|11028.3|11023.3|11029.3|11024.3|11023.3|11018.3|74
1718711700000|2024-06-18 11:55:00|11027.8|11022.8|11028.3|11023.3|11029.3|11024.3|11023.3|11018.3|110
1718712000000|2024-06-18 12:00:00|11027.3|11022.3|11030.3|11025.3|11031.3|11026.3|11025.8|11020.8|114
1718712300000|2024-06-18 12:05:00|11030.8|11025.8|11030.3|11025.3|11035.3|11030.3|11027.8|11022.8|136
1718712600000|2024-06-18 12:10:00|11030.8|11025.8|11027.3|11022.3|11032.3|11027.3|11027.3|11022.3|161
1718712900000|2024-06-18 12:15:00|11026.8|11021.8|11029.3|11024.3|11035.3|11030.3|11025.8|11020.8|157
1718713200000|2024-06-18 12:20:00|11029.8|11024.8|11028.8|11023.8|11031.3|11026.3|11021.8|11016.8|218
1718713500000|2024-06-18 12:25:00|11029.3|11024.3|11026.3|11021.3|11029.3|11024.3|11025.8|11020.8|129
1718713800000|2024-06-18 12:30:00|11025.8|11020.8|11018.3|11013.3|11041.8|11036.8|11015.3|11010.3|284
1718714100000|2024-06-18 12:35:00|11017.8|11012.8|11027.3|11022.3|11027.3|11022.3|11004.3|10999.3|204
1718714400000|2024-06-18 12:40:00|11026.8|11021.8|11022.3|11017.3|11026.8|11021.8|11019.8|11014.8|177
1718714700000|2024-06-18 12:45:00|11021.8|11016.8|11038.3|11033.3|11039.3|11034.3|11020.3|11015.3|172
1718715000000|2024-06-18 12:50:00|11038.8|11033.8|11050.3|11045.3|11050.3|11045.3|11035.3|11030.3|167
1718715300000|2024-06-18 12:55:00|11050.8|11045.8|11042.3|11037.3|11050.8|11045.8|11039.8|11034.8|179
1718715600000|2024-06-18 13:00:00|11042.8|11037.8|11030.3|11025.3|11043.3|11038.3|11027.8|11022.8|180
1718715900000|2024-06-18 13:05:00|11029.8|11024.8|11039.3|11034.3|11039.3|11034.3|11026.3|11021.3|1211
1718716200000|2024-06-18 13:10:00|11038.3|11033.3|11040.3|11035.3|11040.3|11035.3|11030.3|11025.3|330
1718716500000|2024-06-18 13:15:00|11040.8|11035.8|11043.3|11038.3|11046.3|11041.3|11039.3|11034.3|358
1718716800000|2024-06-18 13:20:00|11042.8|11037.8|11050.3|11045.3|11051.3|11046.3|11041.3|11036.3|282
1718717100000|2024-06-18 13:25:00|11049.8|11044.8|11047.8|11042.8|11050.8|11045.8|11044.8|11039.8|344
1718717400000|2024-06-18 13:30:00|11048.3|11043.3|11050.3|11045.3|11055.3|11050.3|11034.8|11029.8|1277
1718717700000|2024-06-18 13:35:00|11050.8|11045.8|11065.3|11060.3|11065.3|11060.3|11048.3|11043.3|207
1718718000000|2024-06-18 13:40:00|11065.8|11060.8|11067.3|11062.3|11074.3|11069.3|11062.3|11057.3|325
1718718300000|2024-06-18 13:45:00|11066.8|11061.8|11060.3|11055.3|11067.3|11062.3|11054.3|11049.3|320
1718718600000|2024-06-18 13:50:00|11060.8|11055.8|11066.3|11061.3|11067.3|11062.3|11058.3|11053.3|312
1718718900000|2024-06-18 13:55:00|11065.8|11060.8|11060.3|11055.3|11066.3|11061.3|11054.8|11049.8|234
1718719200000|2024-06-18 14:00:00|11059.8|11054.8|11057.8|11052.8|11065.3|11060.3|11057.8|11052.8|348
1718719500000|2024-06-18 14:05:00|11056.3|11051.3|11051.8|11046.8|11059.3|11054.3|11048.3|11043.3|253
1718719800000|2024-06-18 14:10:00|11050.3|11045.3|11043.8|11038.8|11050.8|11045.8|11041.8|11036.8|182
1718720100000|2024-06-18 14:15:00|11043.3|11038.3|11056.8|11051.8|11058.8|11053.8|11042.8|11037.8|286
1718720400000|2024-06-18 14:20:00|11056.3|11051.3|11058.8|11053.8|11063.8|11058.8|11056.3|11051.3|270
1718720700000|2024-06-18 14:25:00|11058.3|11053.3|11060.8|11055.8|11067.8|11062.8|11056.8|11051.8|201
1718721000000|2024-06-18 14:30:00|11060.3|11055.3|11066.8|11061.8|11067.3|11062.3|11052.8|11047.8|273
1718721300000|2024-06-18 14:35:00|11066.3|11061.3|11073.8|11068.8|11074.8|11069.8|11063.8|11058.8|245
1718721600000|2024-06-18 14:40:00|11074.3|11069.3|11066.3|11061.3|11074.8|11069.8|11065.8|11060.8|206
1718721900000|2024-06-18 14:45:00|11065.8|11060.8|11067.8|11062.8|11069.8|11064.8|11063.3|11058.3|318
1718722200000|2024-06-18 14:50:00|11067.3|11062.3|11064.8|11059.8|11067.8|11062.8|11056.8|11051.8|194
1718722500000|2024-06-18 14:55:00|11065.3|11060.3|11062.8|11057.8|11065.8|11060.8|11059.8|11054.8|184
1718722800000|2024-06-18 15:00:00|11063.3|11058.3|11057.8|11052.8|11068.8|11063.8|11057.8|11052.8|303
1718723100000|2024-06-18 15:05:00|11057.3|11052.3|11060.8|11055.8|11062.8|11057.8|11052.8|11047.8|195
1718723400000|2024-06-18 15:10:00|11059.3|11054.3|11064.8|11059.8|11067.3|11062.3|11057.8|11052.8|223
1718723700000|2024-06-18 15:15:00|11065.3|11060.3|11067.8|11062.8|11069.3|11064.3|11064.8|11059.8|464
1718724000000|2024-06-18 15:20:00|11068.3|11063.3|11072.8|11067.8|11072.8|11067.8|11066.3|11061.3|202
1718724300000|2024-06-18 15:25:00|11073.8|11068.8|11073.3|11068.3|11073.8|11068.8|11067.8|11062.8|814
1718724600000|2024-06-18 15:30:00|11072.1|11066.1|11072.1|11065.1|11077.1|11070.1|11069.1|11062.1|467
1718724900000|2024-06-18 15:35:00|11071.1|11064.1|11083.1|11076.1|11085.1|11078.1|11071.1|11064.1|161
1718725200000|2024-06-18 15:40:00|11084.1|11077.1|11087.1|11081.1|11087.1|11081.1|11083.1|11076.1|62
1718725500000|2024-06-18 15:45:00|11088.1|11082.1|11090.1|11084.1|11094.1|11087.1|11088.1|11082.1|72
1718725800000|2024-06-18 15:50:00|11091.1|11083.1|11088.1|11081.1|11091.1|11084.1|11086.1|11080.1|52
1718726100000|2024-06-18 15:55:00|11087.1|11080.1|11091.1|11085.1|11091.1|11085.1|11086.1|11079.1|67
1718726400000|2024-06-18 16:00:00|11092.1|11084.1|11094.1|11088.1|11094.1|11088.1|11091.1|11084.1|41
1718726700000|2024-06-18 16:05:00|11096.1|11089.1|11095.1|11088.1|11097.1|11090.1|11095.1|11088.1|27
1718727000000|2024-06-18 16:10:00|11094.1|11089.1|11090.1|11083.1|11094.1|11089.1|11090.1|11083.1|9
1718727300000|2024-06-18 16:15:00|11091.1|11084.1|11087.1|11080.1|11091.1|11085.1|11086.1|11079.1|16
1718727600000|2024-06-18 16:20:00|11088.1|11081.1|11089.1|11082.1|11090.1|11083.1|11087.1|11081.1|6
1718727900000|2024-06-18 16:25:00|11090.1|11083.1|11087.1|11080.1|11091.1|11084.1|11086.1|11080.1|14
1718728200000|2024-06-18 16:30:00|11086.1|11081.1|11088.1|11081.1|11089.1|11083.1|11086.1|11079.1|22
1718728500000|2024-06-18 16:35:00|11089.1|11082.1|11091.1|11085.1|11092.1|11085.1|11089.1|11081.1|3
1718728800000|2024-06-18 16:40:00|11092.1|11084.1|11092.1|11085.1|11094.1|11087.1|11091.1|11084.1|7
1718729100000|2024-06-18 16:45:00|11091.1|11084.1|11090.1|11083.1|11091.1|11084.1|11087.1|11081.1|20
1718729400000|2024-06-18 16:50:00|11091.1|11084.1|11093.1|11086.1|11094.1|11088.1|11090.1|11084.1|7
1718729700000|2024-06-18 16:55:00|11094.1|11087.1|11097.1|11091.1|11098.1|11091.1|11093.1|11086.1|30
1718730000000|2024-06-18 17:00:00|11096.1|11090.1|11094.1|11086.1|11097.1|11090.1|11090.1|11083.1|33
1718730300000|2024-06-18 17:05:00|11093.1|11087.1|11094.1|11087.1|11095.1|11088.1|11090.1|11083.1|7
1718730600000|2024-06-18 17:10:00|11093.1|11086.1|11096.1|11089.1|11096.1|11089.1|11090.1|11083.1|9
1718730900000|2024-06-18 17:15:00|11094.1|11087.1|11097.1|11091.1|11097.1|11091.1|11091.1|11085.1|11
1718731200000|2024-06-18 17:20:00|11096.1|11088.1|11096.1|11089.1|11098.1|11092.1|11095.1|11088.1|17
1718731500000|2024-06-18 17:25:00|11095.1|11088.1|11095.1|11089.1|11097.1|11091.1|11095.1|11087.1|7
1718731800000|2024-06-18 17:30:00|11094.1|11088.1|11094.1|11087.1|11095.1|11088.1|11092.1|11085.1|13
1718732100000|2024-06-18 17:35:00|11093.1|11088.1|11097.1|11090.1|11097.1|11090.1|11093.1|11088.1|4
1718732400000|2024-06-18 17:40:00|11096.1|11089.1|11096.1|11089.1|11097.1|11090.1|11094.1|11087.1|9
1718732700000|2024-06-18 17:45:00|11097.1|11090.1|11098.1|11091.1|11098.1|11091.1|11096.1|11089.1|8
1718733000000|2024-06-18 17:50:00|11099.1|11092.1|11094.1|11086.1|11100.1|11093.1|11094.1|11085.1|22
1718733300000|2024-06-18 17:55:00|11093.1|11084.1|11092.8|11080.8|11094.1|11086.1|11090.6|11080.8|19
1718733600000|2024-06-18 18:00:00|11091|11079|11082|11070|11091|11079|11076.5|11064.5|0
1718733900000|2024-06-18 18:05:00|11082.1|11070.1|11085.7|11073.7|11085.7|11073.7|11082|11070|0
1718734200000|2024-06-18 18:10:00|11085.8|11073.8|11083.9|11071.9|11089.3|11077.3|11083.9|11071.9|0
1718734500000|2024-06-18 18:15:00|11084.8|11072.8|11082.1|11070.1|11085.7|11073.7|11080.3|11068.3|0
1718734800000|2024-06-18 18:20:00|11080.3|11068.3|11080.3|11068.3|11083.9|11071.9|11080.3|11068.3|0
1718735100000|2024-06-18 18:25:00|11080.2|11068.2|11080.4|11068.4|11082.2|11070.2|11078.5|11066.5|0
1718735400000|2024-06-18 18:30:00|11082.1|11070.1|11082.2|11070.2|11082.2|11070.2|11080.3|11068.3|0
1718735700000|2024-06-18 18:35:00|11082.1|11070.1|11080.4|11068.4|11082.1|11070.1|11078.5|11066.5|0
1718736000000|2024-06-18 18:40:00|11080.3|11068.3|11080.4|11068.4|11082.2|11070.2|11078.6|11066.6|0
1718736300000|2024-06-18 18:45:00|11081.3|11069.3|11080.4|11068.4|11082.2|11070.2|11080.4|11068.4|0
1718736600000|2024-06-18 18:50:00|11081.3|11069.3|11080.4|11068.4|11082.2|11070.2|11078.6|11066.6|0
1718736900000|2024-06-18 18:55:00|11078.6|11066.6|11078.8|11066.8|11080.5|11068.5|11078.6|11066.6|0
1718737200000|2024-06-18 19:00:00|11078.7|11066.7|11073.3|11061.3|11080.5|11068.5|11071.6|11059.6|0
1718737500000|2024-06-18 19:05:00|11071.6|11059.6|11071.6|11059.6|11073.4|11061.4|11069.7|11057.7|0
1718737800000|2024-06-18 19:10:00|11071.5|11059.5|11073.4|11061.4|11075.2|11063.2|11069.7|11057.7|0
1718738100000|2024-06-18 19:15:00|11074.3|11062.3|11075.2|11063.2|11077|11065|11073.4|11061.4|0
1718738400000|2024-06-18 19:20:00|11076.9|11064.9|11077|11065|11077|11065|11075.2|11063.2|0
1718738700000|2024-06-18 19:25:00|11076.9|11064.9|11080.5|11068.5|11082.3|11070.3|11076.9|11064.9|0
1718739000000|2024-06-18 19:30:00|11076.3|11064.3|11079.9|11067.9|11079.9|11067.9|11076.2|11064.2|0
1718739300000|2024-06-18 19:35:00|11079.8|11067.8|11079.9|11067.9|11081.6|11069.6|11078.1|11066.1|0
1718739600000|2024-06-18 19:40:00|11081.6|11069.6|11079.8|11067.8|11083.4|11071.4|11079.8|11067.8|0
1718739900000|2024-06-18 19:45:00|11082.3|11070.3|11078.6|11066.6|11084.1|11072.1|11078.6|11066.6|0
1718740200000|2024-06-18 19:50:00|11078.7|11066.7|11086|11074|11086|11074|11078.7|11066.7|0
1718740500000|2024-06-18 19:55:00|11085.9|11073.9|11085.2|11073.2|11086|11074|11082.3|11070.3|0
1718740800000|2024-06-18 20:00:00|11089.4|11077.4|11085.7|11073.7|11090.1|11078.1|11082.9|11070.9|0
1718741100000|2024-06-18 20:05:00|11085.6|11073.6|11089|11077|11089|11077|11084.5|11072.5|0
1718741400000|2024-06-18 20:10:00|11088.6|11076.6|11090.1|11078.1|11091|11079|11088.1|11076.1|0
1718741700000|2024-06-18 20:15:00|11089.9|11077.9|11088.5|11076.5|11090.4|11078.4|11088.1|11076.1|0
1718742000000|2024-06-18 20:20:00|11088.6|11076.6|11089.4|11077.4|11089.4|11077.4|11088.5|11076.5|0
1718742300000|2024-06-18 20:25:00|11089.5|11077.5|11090.1|11078.1|11090.1|11078.1|11089.4|11077.4|0
1718742600000|2024-06-18 20:30:00|11089.9|11077.9|11089.4|11077.4|11090.3|11078.3|11089.4|11077.4|0
1718742900000|2024-06-18 20:35:00|11089.5|11077.5|11089.4|11077.4|11090.1|11078.1|11089|11077|0
1718743200000|2024-06-18 20:40:00|11089.3|11077.3|11089|11077|11089.4|11077.4|11088.5|11076.5|0
1718743500000|2024-06-18 20:45:00|11089.2|11077.2|11088.5|11076.5|11089.4|11077.4|11088.1|11076.1|0
1718743800000|2024-06-18 20:50:00|11088.6|11076.6|11089|11077|11089.7|11077.7|11088.5|11076.5|0
1718744100000|2024-06-18 20:55:00|11089.2|11077.2|11089.4|11077.4|11089.9|11077.9|11088.5|11076.5|0
1718744400000|2024-06-18 21:00:00|11086.4|11074.4|11086.6|11074.6|11086.6|11074.6|11086.2|11074.2|0
1718744700000|2024-06-18 21:05:00|11087.1|11075.1|11086.6|11074.6|11087.1|11075.1|11086.6|11074.6|0
1718745000000|2024-06-18 21:10:00|11086.7|11074.7|11086.6|11074.6|11086.7|11074.7|11086.4|11074.4|0
1718745300000|2024-06-18 21:15:00|11086.4|11074.4|11086.4|11074.4|11086.4|11074.4|11086.4|11074.4|0
1718745600000|2024-06-18 21:20:00|11086.2|11074.2|11086|11074|11086.2|11074.2|11085.7|11073.7|0
1718745900000|2024-06-18 21:25:00|11085.8|11073.8|11085.7|11073.7|11086|11074|11085.3|11073.3|0
1718746200000|2024-06-18 21:30:00|11086|11074|11085.3|11073.3|11086|11074|11085.3|11073.3|0
1718746500000|2024-06-18 21:35:00|11085.5|11073.5|11085.5|11073.5|11086|11074|11085.3|11073.3|0
1718746800000|2024-06-18 21:40:00|11086|11074|11086.4|11074.4|11086.4|11074.4|11086|11074|0
1718747400000|2024-06-18 21:50:00|11085.8|11073.8|11086|11074|11086|11074|11085.5|11073.5|0
1718747700000|2024-06-18 21:55:00|11085.8|11073.8|11087.1|11075.1|11087.3|11075.3|11085.8|11073.8|0
1718748000000|2024-06-18 22:00:00|11087.5|11075.5|11089.5|11077.5|11090.2|11078.2|11085.5|11073.5|0
1718748300000|2024-06-18 22:05:00|11089.6|11077.6|11088.7|11076.7|11089.6|11077.6|11088.7|11076.7|0
1718748600000|2024-06-18 22:10:00|11088.8|11076.8|11090|11078|11090|11078|11088.8|11076.8|0
1718748900000|2024-06-18 22:15:00|11089.6|11077.6|11090|11078|11090|11078|11089.6|11077.6|0
1718749200000|2024-06-18 22:20:00|11090.7|11078.7|11090.4|11078.4|11090.7|11078.7|11090|11078|0
1718749500000|2024-06-18 22:25:00|11090|11078|11090.4|11078.4|11090.4|11078.4|11090|11078|0
1718749800000|2024-06-18 22:30:00|11093|11081|11096|11084|11096.2|11084.2|11092.8|11080.8|0
1718750100000|2024-06-18 22:35:00|11096.1|11084.1|11098|11086|11098.7|11086.7|11096.1|11084.1|0
1718750400000|2024-06-18 22:40:00|11098.4|11086.4|11097.7|11085.7|11098.4|11086.4|11096.8|11084.8|0
1718750700000|2024-06-18 22:45:00|11095.2|11083.2|11094.9|11082.9|11095.6|11083.6|11094.9|11082.9|0
1718751000000|2024-06-18 22:50:00|11094.5|11082.5|11094.9|11082.9|11095.2|11083.2|11094.3|11082.3|0
1718751300000|2024-06-18 22:55:00|11095.2|11083.2|11095.2|11083.2|11095.2|11083.2|11094.9|11082.9|0
1718751600000|2024-06-18 23:00:00|11094.9|11082.9|11094|11082|11094.9|11082.9|11093.2|11081.2|0
1718751900000|2024-06-18 23:05:00|11094.2|11082.2|11094|11082|11094.3|11082.3|11093.6|11081.6|0
1718752200000|2024-06-18 23:10:00|11093.6|11081.6|11092.6|11080.6|11094.3|11082.3|11092.6|11080.6|0
1718752500000|2024-06-18 23:15:00|11092.2|11080.2|11092.2|11080.2|11092.2|11080.2|11091.5|11079.5|0
1718752800000|2024-06-18 23:20:00|11091.9|11079.9|11091.1|11079.1|11092.2|11080.2|11090.6|11078.6|0
1718753100000|2024-06-18 23:25:00|11090.6|11078.6|11090.2|11078.2|11091.1|11079.1|11089.5|11077.5|0
1718753400000|2024-06-18 23:30:00|11092.9|11080.9|11092.3|11080.3|11093|11081|11092.3|11080.3|0
1718753700000|2024-06-18 23:35:00|11092.5|11080.5|11092.7|11080.7|11093|11081|11091.4|11079.4|0
1718754000000|2024-06-18 23:40:00|11092.9|11080.9|11093.4|11081.4|11093.6|11081.6|11092.7|11080.7|0
1718754300000|2024-06-18 23:45:00|11090.8|11078.8|11091.1|11079.1|11091.1|11079.1|11090.2|11078.2|0
1718754600000|2024-06-18 23:50:00|11090.6|11078.6|11091.5|11079.5|11091.5|11079.5|11090.6|11078.6|0
1718754900000|2024-06-18 23:55:00|11091.1|11079.1|11090.6|11078.6|11091.5|11079.5|11090.6|11078.6|0
1718755200000|2024-06-19 00:00:00|11090.2|11078.2|11089|11077|11091.1|11079.1|11088.6|11076.6|0
1718755500000|2024-06-19 00:05:00|11089.3|11077.3|11089|11077|11089.9|11077.9|11088.6|11076.6|0
1718755800000|2024-06-19 00:10:00|11088.6|11076.6|11087.9|11075.9|11089|11077|11087.9|11075.9|0
1718756100000|2024-06-19 00:15:00|11088.3|11076.3|11086.1|11074.1|11089.7|11077.7|11084.4|11072.4|0
1718756400000|2024-06-19 00:20:00|11085.3|11073.3|11077.4|11065.4|11085.3|11073.3|11074.7|11062.7|0
1718756700000|2024-06-19 00:25:00|11079.1|11067.1|11072.1|11060.1|11079.1|11067.1|11072.1|11060.1|0
1718757000000|2024-06-19 00:30:00|11073.9|11061.9|11072.1|11060.1|11073.9|11061.9|11070.4|11058.4|0
1718757300000|2024-06-19 00:35:00|11073.9|11061.9|11069.5|11057.5|11073.9|11061.9|11068.6|11056.6|0
1718757600000|2024-06-19 00:40:00|11070.4|11058.4|11072.2|11060.2|11072.2|11060.2|11070.4|11058.4|0
1718757900000|2024-06-19 00:45:00|11072.1|11060.1|11073.9|11061.9|11073.9|11061.9|11072.1|11060.1|0
1718758200000|2024-06-19 00:50:00|11072.2|11060.2|11068.6|11056.6|11072.2|11060.2|11068.6|11056.6|0
1718758500000|2024-06-19 00:55:00|11067.8|11055.8|11068.7|11056.7|11068.7|11056.7|11066.9|11054.9|0
1718758800000|2024-06-19 01:00:00|11068.6|11056.6|11068.7|11056.7|11068.7|11056.7|11066.9|11054.9|0
1718759400000|2024-06-19 01:10:00|11066.9|11054.9|11066.9|11054.9|11066.9|11054.9|11066.9|11054.9|0
1718759700000|2024-06-19 01:15:00|11068.7|11056.7|11068.7|11056.7|11068.7|11056.7|11066.9|11054.9|0
1718760000000|2024-06-19 01:20:00|11068.6|11056.6|11068.7|11056.7|11070.4|11058.4|11068.6|11056.6|0
1718760300000|2024-06-19 01:25:00|11068.6|11056.6|11068.6|11056.6|11068.6|11056.6|11066.9|11054.9|0
1718760600000|2024-06-19 01:30:00|11066.9|11054.9|11070.4|11058.4|11070.4|11058.4|11066.9|11054.9|0
1718761200000|2024-06-19 01:40:00|11072.2|11060.2|11072.2|11060.2|11072.2|11060.2|11072.2|11060.2|0
1718761800000|2024-06-19 01:50:00|11070.4|11058.4|11070.4|11058.4|11070.4|11058.4|11070.4|11058.4|0
1718762400000|2024-06-19 02:00:00|11072.2|11060.2|11072.2|11060.2|11072.2|11060.2|11070.4|11058.4|0
1718763000000|2024-06-19 02:10:00|11072.1|11060.1|11072.2|11060.2|11072.2|11060.2|11072.1|11060.1|0
1718763300000|2024-06-19 02:15:00|11073.9|11061.9|11072.2|11060.2|11073.9|11061.9|11072.2|11060.2|0
1718764200000|2024-06-19 02:30:00|11074|11062|11074|11062|11074|11062|11074|11062|0
1718764500000|2024-06-19 02:35:00|11072.2|11060.2|11074|11062|11074|11062|11072.2|11060.2|0
1718764800000|2024-06-19 02:40:00|11072.2|11060.2|11072.2|11060.2|11072.2|11060.2|11072.2|11060.2|0
1718765100000|2024-06-19 02:45:00|11074|11062|11072.2|11060.2|11074|11062|11072.2|11060.2|0
1718765700000|2024-06-19 02:55:00|11070.5|11058.5|11070.4|11058.4|11070.5|11058.5|11070.4|11058.4|0
1718766000000|2024-06-19 03:00:00|11070.5|11058.5|11070.5|11058.5|11070.5|11058.5|11070.4|11058.4|0
1718766900000|2024-06-19 03:15:00|11070.4|11058.4|11068.7|11056.7|11070.4|11058.4|11068.7|11056.7|0
1718767800000|2024-06-19 03:30:00|11068.5|11056.5|11068.5|11056.5|11068.5|11056.5|11068.5|11056.5|0
1718770500000|2024-06-19 04:15:00|11066.7|11054.7|11066.7|11054.7|11066.7|11054.7|11066.7|11054.7|0
1718770800000|2024-06-19 04:20:00|11065|11053|11065|11053|11066.7|11054.7|11065|11053|0
1718771100000|2024-06-19 04:25:00|11066.7|11054.7|11066.7|11054.7|11066.7|11054.7|11065|11053|0
1718771400000|2024-06-19 04:30:00|11065|11053|11066.7|11054.7|11066.7|11054.7|11064.9|11052.9|0
1718772000000|2024-06-19 04:40:00|11065|11053|11066.7|11054.7|11066.7|11054.7|11065|11053|0
1718773200000|2024-06-19 05:00:00|11065|11053|11066.7|11054.7|11066.7|11054.7|11065|11053|0
1718773500000|2024-06-19 05:05:00|11065|11053|11066.7|11054.7|11066.7|11054.7|11065|11053|0
1718773800000|2024-06-19 05:10:00|11066.9|11054.9|11066.9|11054.9|11066.9|11054.9|11066.9|11054.9|0
1718774100000|2024-06-19 05:15:00|11066.7|11054.7|11066.7|11054.7|11066.7|11054.7|11065|11053|0
1718774700000|2024-06-19 05:25:00|11065|11053|11066.7|11054.7|11066.7|11054.7|11065|11053|0
1718775000000|2024-06-19 05:30:00|11068.5|11056.5|11068.5|11056.5|11068.5|11056.5|11066.7|11054.7|0
1718775300000|2024-06-19 05:35:00|11070.2|11058.2|11079.8|11067.8|11079.8|11067.8|11070.2|11058.2|0
1718775600000|2024-06-19 05:40:00|11079.7|11067.7|11081.5|11069.5|11081.5|11069.5|11079.7|11067.7|0
1718775900000|2024-06-19 05:45:00|11083.3|11071.3|11083.3|11071.3|11083.3|11071.3|11081.5|11069.5|0
1718776200000|2024-06-19 05:50:00|11085|11073|11095.6|11083.6|11095.6|11083.6|11085|11073|0
1718776500000|2024-06-19 05:55:00|11095.5|11083.5|11090.3|11078.3|11095.6|11083.6|11090.3|11078.3|0
1718776800000|2024-06-19 06:00:00|11092|11080|11088.2|11083.2|11105.2|11100.2|11087.7|11080|43
1718777100000|2024-06-19 06:05:00|11088.7|11083.7|11082.7|11077.7|11089.2|11084.2|11082.7|11077.7|9
1718777400000|2024-06-19 06:10:00|11082.2|11077.2|11079.7|11074.7|11082.2|11077.2|11079.2|11074.2|2
1718777700000|2024-06-19 06:15:00|11079.2|11074.2|11076.7|11071.7|11079.2|11074.2|11076.2|11071.2|2
1718778000000|2024-06-19 06:20:00|11076.2|11071.2|11075.7|11070.7|11076.2|11071.2|11074.7|11069.7|1
1718778300000|2024-06-19 06:25:00|11075.2|11070.2|11072.2|11067.2|11076.2|11071.2|11071.7|11066.7|7
1718778600000|2024-06-19 06:30:00|11071.7|11066.7|11072.7|11067.7|11072.7|11067.7|11071.7|11066.7|2
1718778900000|2024-06-19 06:35:00|11072.2|11067.2|11070.7|11065.7|11072.2|11067.2|11070.2|11065.2|5
1718779200000|2024-06-19 06:40:00|11070.2|11065.2|11070.7|11065.7|11071.7|11066.7|11070.2|11065.2|1
1718779500000|2024-06-19 06:45:00|11071.2|11066.2|11071.7|11066.7|11072.2|11067.2|11071.2|11066.2|2
1718779800000|2024-06-19 06:50:00|11072.2|11067.2|11074.7|11069.7|11074.7|11069.7|11072.2|11067.2|10
1718780100000|2024-06-19 06:55:00|11075.2|11070.2|11076.2|11071.2|11079.7|11074.7|11073.2|11068.2|31
1718780400000|2024-06-19 07:00:00|11078.2|11073.2|11069.7|11064.7|11084.7|11079.7|11069.2|11064.2|438
1718780700000|2024-06-19 07:05:00|11069.2|11064.2|11097.2|11092.2|11097.2|11092.2|11066.7|11061.7|263
1718781000000|2024-06-19 07:10:00|11097.7|11092.7|11082.2|11077.2|11100.2|11095.2|11079.2|11074.2|241
1718781300000|2024-06-19 07:15:00|11081.2|11076.2|11066.2|11061.2|11081.2|11076.2|11063.7|11058.7|266
1718781600000|2024-06-19 07:20:00|11065.2|11060.2|11061.2|11056.2|11065.2|11060.2|11050.2|11045.2|180
1718781900000|2024-06-19 07:25:00|11060.7|11055.7|11066.2|11061.2|11067.7|11062.7|11056.2|11051.2|658
1718782200000|2024-06-19 07:30:00|11066.7|11061.7|11067.7|11062.7|11072.2|11067.2|11064.2|11059.2|258
1718782500000|2024-06-19 07:35:00|11068.2|11063.2|11063.2|11058.2|11069.7|11064.7|11057.2|11052.2|168
1718782800000|2024-06-19 07:40:00|11062.5|11057.5|11062.5|11057.5|11065.5|11060.5|11056.5|11051.5|200
1718783100000|2024-06-19 07:45:00|11063|11058|11070.5|11065.5|11077.5|11072.5|11063|11058|185
1718783400000|2024-06-19 07:50:00|11071|11066|11070.5|11065.5|11071.5|11066.5|11066|11061|207
1718783700000|2024-06-19 07:55:00|11071|11066|11083.5|11078.5|11084.5|11079.5|11071|11066|1313
1718784000000|2024-06-19 08:00:00|11084.5|11079.5|11088.5|11083.5|11090|11085|11082.5|11077.5|159
1718784300000|2024-06-19 08:05:00|11088|11083|11094|11089|11102|11097|11087.5|11082.5|186
1718784600000|2024-06-19 08:10:00|11094.5|11089.5|11089|11084|11099.5|11094.5|11087.5|11082.5|245
1718784900000|2024-06-19 08:15:00|11089.5|11084.5|11083|11078|11089.5|11084.5|11081.5|11076.5|724
1718785200000|2024-06-19 08:20:00|11083.5|11078.5|11083|11078|11089.5|11084.5|11078.5|11073.5|87
1718785500000|2024-06-19 08:25:00|11081.5|11076.5|11079|11074|11084|11079|11078.5|11073.5|90
1718785800000|2024-06-19 08:30:00|11078.5|11073.5|11076.5|11071.5|11079.5|11074.5|11069.5|11064.5|119
1718786100000|2024-06-19 08:35:00|11076|11071|11059.5|11054.5|11076.5|11071.5|11059.5|11054.5|177
1718786400000|2024-06-19 08:40:00|11059|11054|11059.5|11054.5|11066.5|11061.5|11055|11050|193
1718786700000|2024-06-19 08:45:00|11058.5|11053.5|11057|11052|11064|11059|11054|11049|168
1718787000000|2024-06-19 08:50:00|11057.5|11052.5|11053|11048|11061.5|11056.5|11052|11047|201
1718787300000|2024-06-19 08:55:00|11052.5|11047.5|11048|11043|11059.5|11054.5|11048|11043|127
1718787600000|2024-06-19 09:00:00|11047.5|11042.5|11058.5|11053.5|11061|11056|11045.5|11040.5|155
1718787900000|2024-06-19 09:05:00|11057.5|11052.5|11054.5|11049.5|11060.5|11055.5|11051|11046|129
1718788200000|2024-06-19 09:10:00|11054|11049|11059.5|11054.5|11059.5|11054.5|11051.5|11046.5|173
1718788500000|2024-06-19 09:15:00|11059|11054|11050.5|11045.5|11060.5|11055.5|11050.5|11045.5|114
1718788800000|2024-06-19 09:20:00|11049.5|11044.5|11045.5|11040.5|11050.5|11045.5|11043|11038|187
1718789100000|2024-06-19 09:25:00|11045|11040|11044.5|11039.5|11048.5|11043.5|11041|11036|134
1718789400000|2024-06-19 09:30:00|11044|11039|11044.5|11039.5|11047|11042|11038|11033|421
1718789700000|2024-06-19 09:35:00|11044|11039|11034|11029|11045.5|11040.5|11034|11029|100
1718790000000|2024-06-19 09:40:00|11033.5|11028.5|11042.5|11037.5|11044.5|11039.5|11033|11028|438
1718790300000|2024-06-19 09:45:00|11042|11037|11052.5|11047.5|11053.5|11048.5|11039.5|11034.5|356
1718790600000|2024-06-19 09:50:00|11052|11047|11060.5|11055.5|11063.5|11058.5|11052|11047|161
1718790900000|2024-06-19 09:55:00|11060|11055|11056|11051|11060.5|11055.5|11054.5|11049.5|85
1718791200000|2024-06-19 10:00:00|11055.5|11050.5|11059|11054|11066|11061|11055.5|11050.5|304
1718791500000|2024-06-19 10:05:00|11057.5|11052.5|11061.5|11056.5|11063.5|11058.5|11056|11051|55
1718791800000|2024-06-19 10:10:00|11061|11056|11053.5|11048.5|11061.5|11056.5|11052.5|11047.5|148
1718792100000|2024-06-19 10:15:00|11053|11048|11054|11049|11062.5|11057.5|11052.5|11047.5|81
1718792400000|2024-06-19 10:20:00|11054.5|11049.5|11053.5|11048.5|11060.5|11055.5|11051.5|11046.5|79
1718792700000|2024-06-19 10:25:00|11053|11048|11048.5|11043.5|11053.5|11048.5|11047.5|11042.5|58
1718793000000|2024-06-19 10:30:00|11049|11044|11061.5|11056.5|11063|11058|11047.5|11042.5|174
1718793300000|2024-06-19 10:35:00|11062|11057|11060.5|11055.5|11062.5|11057.5|11058|11053|139
1718793600000|2024-06-19 10:40:00|11060|11055|11062.5|11057.5|11062.5|11057.5|11059.5|11054.5|71
1718793900000|2024-06-19 10:45:00|11063|11058|11062.5|11057.5|11067|11062|11062.5|11057.5|131
1718794200000|2024-06-19 10:50:00|11063|11058|11072.5|11067.5|11074.5|11069.5|11062.5|11057.5|69
1718794500000|2024-06-19 10:55:00|11073|11068|11070.5|11065.5|11073.5|11068.5|11066|11061|127
1718794800000|2024-06-19 11:00:00|11071|11066|11073|11068|11073.5|11068.5|11069.5|11064.5|132
1718795100000|2024-06-19 11:05:00|11073.5|11068.5|11069.5|11064.5|11075.5|11070.5|11069.5|11064.5|67
1718795400000|2024-06-19 11:10:00|11070|11065|11080.5|11075.5|11082.5|11077.5|11067|11062|58
1718795700000|2024-06-19 11:15:00|11080|11075|11074.5|11069.5|11080|11075|11073.5|11068.5|160
1718796000000|2024-06-19 11:20:00|11075|11070|11071|11066|11077.5|11072.5|11071|11066|187
1718796300000|2024-06-19 11:25:00|11072|11067|11079.5|11074.5|11080|11075|11071|11066|156
1718796600000|2024-06-19 11:30:00|11080|11075|11078.5|11073.5|11080|11075|11073.5|11068.5|47
1718796900000|2024-06-19 11:35:00|11078|11073|11089|11084|11089|11084|11077.5|11072.5|128
1718797200000|2024-06-19 11:40:00|11091.2|11086.2|11087.7|11082.7|11092.7|11087.7|11086.7|11081.7|42
1718797500000|2024-06-19 11:45:00|11087.2|11082.2|11088.7|11083.7|11093.7|11088.7|11087.2|11082.2|78
1718797800000|2024-06-19 11:50:00|11089.7|11084.7|11091.7|11086.7|11094.7|11089.7|11088.7|11083.7|59
1718798100000|2024-06-19 11:55:00|11092.2|11087.2|11085.2|11080.2|11092.7|11087.7|11083.7|11078.7|96
1718798400000|2024-06-19 12:00:00|11085.7|11080.7|11078.2|11073.2|11087.7|11082.7|11074.7|11069.7|42
1718798700000|2024-06-19 12:05:00|11076.7|11071.7|11072.7|11067.7|11078.7|11073.7|11071.7|11066.7|26
1718799000000|2024-06-19 12:10:00|11072.2|11067.2|11076.7|11071.7|11079.7|11074.7|11069.7|11064.7|67
1718799300000|2024-06-19 12:15:00|11075.7|11070.7|11066.2|11061.2|11075.7|11070.7|11063.7|11058.7|102
1718799600000|2024-06-19 12:20:00|11067.2|11062.2|11058.7|11053.7|11068.7|11063.7|11057.2|11052.2|57
1718799900000|2024-06-19 12:25:00|11058.2|11053.2|11072.7|11067.7|11074.7|11069.7|11058.2|11053.2|61
1718800200000|2024-06-19 12:30:00|11073.2|11068.2|11073.7|11068.7|11074.7|11069.7|11070.7|11065.7|43
1718800500000|2024-06-19 12:35:00|11074.2|11069.2|11081.7|11076.7|11083.2|11078.2|11072.7|11067.7|87
1718800800000|2024-06-19 12:40:00|11081.2|11076.2|11078.7|11073.7|11081.2|11076.2|11075.7|11070.7|31
1718801100000|2024-06-19 12:45:00|11079.2|11074.2|11080.7|11075.7|11082.7|11077.7|11075.7|11070.7|102
1718801400000|2024-06-19 12:50:00|11080.2|11075.2|11079.7|11074.7|11081.7|11076.7|11075.7|11070.7|176
1718801700000|2024-06-19 12:55:00|11079.2|11074.2|11082.7|11077.7|11085.7|11080.7|11079.2|11074.2|281
1718802000000|2024-06-19 13:00:00|11082.2|11077.2|11085.2|11080.2|11090.2|11085.2|11081.7|11076.7|96
1718802300000|2024-06-19 13:05:00|11085.7|11080.7|11085.7|11080.7|11086.7|11081.7|11079.2|11074.2|159
1718802600000|2024-06-19 13:10:00|11086.2|11081.2|11085.7|11080.7|11088.7|11083.7|11084.2|11079.2|48
1718802900000|2024-06-19 13:15:00|11085.2|11080.2|11085.7|11080.7|11087.7|11082.7|11081.2|11076.2|118
1718803200000|2024-06-19 13:20:00|11086.2|11081.2|11089.7|11084.7|11089.7|11084.7|11085.7|11080.7|39
1718803500000|2024-06-19 13:25:00|11090.2|11085.2|11092.7|11087.7|11092.7|11087.7|11088.2|11083.2|85
1718803800000|2024-06-19 13:30:00|11092.2|11087.2|11085.7|11080.7|11093.7|11088.7|11084.7|11079.7|72
1718804100000|2024-06-19 13:35:00|11085.2|11080.2|11072.7|11067.7|11089.2|11084.2|11072.7|11067.7|99
1718804400000|2024-06-19 13:40:00|11072.2|11067.2|11073.7|11068.7|11075.2|11070.2|11064.7|11059.7|69
1718804700000|2024-06-19 13:45:00|11073.2|11068.2|11070.7|11065.7|11073.7|11068.7|11067.7|11062.7|84
1718805000000|2024-06-19 13:50:00|11070.2|11065.2|11071.7|11066.7|11074.2|11069.2|11069.7|11064.7|32
1718805300000|2024-06-19 13:55:00|11071.2|11066.2|11068.2|11063.2|11073.7|11068.7|11067.7|11062.7|75
1718805600000|2024-06-19 14:00:00|11067.7|11062.7|11079.7|11074.7|11080.7|11075.7|11066.7|11061.7|57
1718805900000|2024-06-19 14:05:00|11080.2|11075.2|11078.7|11073.7|11084.2|11079.2|11077.7|11072.7|106
1718806200000|2024-06-19 14:10:00|11078|11073|11078.5|11073.5|11082|11077|11075.5|11070.5|57
1718806500000|2024-06-19 14:15:00|11078|11073|11066|11061|11079|11074|11066|11061|107
1718806800000|2024-06-19 14:20:00|11065.5|11060.5|11060|11055|11067|11062|11059|11054|62
1718807100000|2024-06-19 14:25:00|11058.5|11053.5|11062|11057|11064.5|11059.5|11056|11051|129
1718807400000|2024-06-19 14:30:00|11061.5|11056.5|11061|11056|11064|11059|11059|11054|656
1718807700000|2024-06-19 14:35:00|11060.5|11055.5|11062|11057|11065.5|11060.5|11058.5|11053.5|106
1718808000000|2024-06-19 14:40:00|11061.5|11056.5|11064|11059|11064.5|11059.5|11059.5|11054.5|20
1718808300000|2024-06-19 14:45:00|11063.5|11058.5|11057|11052|11065|11060|11053|11048|41
1718808600000|2024-06-19 14:50:00|11057.5|11052.5|11065|11060|11067|11062|11057|11052|27
1718808900000|2024-06-19 14:55:00|11064.5|11059.5|11064|11059|11069.5|11064.5|11061.5|11056.5|112
1718809200000|2024-06-19 15:00:00|11063|11058|11060|11055|11064.5|11059.5|11059|11054|121
1718809500000|2024-06-19 15:05:00|11059|11054|11056.5|11051.5|11060|11055|11054|11049|78
1718809800000|2024-06-19 15:10:00|11057|11052|11056.5|11051.5|11059|11054|11054.5|11049.5|165
1718810100000|2024-06-19 15:15:00|11056|11051|11046|11041|11056|11051|11046|11041|137
1718810400000|2024-06-19 15:20:00|11045.5|11040.5|11042|11037|11047|11042|11039.5|11034.5|120
1718810700000|2024-06-19 15:25:00|11042.5|11037.5|11047|11042|11047|11042|11040|11035|211
1718811000000|2024-06-19 15:30:00|11048|11041|11062|11055|11065|11059|11046|11039|615
1718811300000|2024-06-19 15:35:00|11061|11056|11057|11050|11064|11058|11057|11050|125
1718811600000|2024-06-19 15:40:00|11058|11051|11058|11051|11061|11054|11057|11051|33
1718811900000|2024-06-19 15:45:00|11059|11052|11061|11054|11061|11054|11059|11051|10
1718812200000|2024-06-19 15:50:00|11062|11055|11063|11056|11066|11059|11062|11055|43
1718812500000|2024-06-19 15:55:00|11062|11057|11059|11052|11064|11057|11059|11052|4
1718812800000|2024-06-19 16:00:00|11058|11051|11056|11049|11060|11053|11056|11049|19
1718813100000|2024-06-19 16:05:00|11055|11048|11052|11045|11055|11048|11050|11043|17
1718813400000|2024-06-19 16:10:00|11053|11046|11052|11045|11054|11047|11052|11045|26
1718813700000|2024-06-19 16:15:00|11051|11046|11049|11042|11052|11046|11049|11042|22
1718814000000|2024-06-19 16:20:00|11050|11043|11048|11041|11050|11043|11047|11041|8
1718814300000|2024-06-19 16:25:00|11047|11040|11050|11042|11050|11042|11046|11040|2
1718814600000|2024-06-19 16:30:00|11049|11043|11049|11042|11051|11044|11048|11041|69
1718814900000|2024-06-19 16:35:00|11050|11040|11046|11039|11050|11041|11045|11039|12
1718815200000|2024-06-19 16:40:00|11045|11038|11046|11039|11046|11039|11045|11038|3
1718815500000|2024-06-19 16:45:00|11045|11040|11046|11039|11046|11040|11045|11039|1
1718815800000|2024-06-19 16:50:00||11040||11039||11040||11039|3
1718816100000|2024-06-19 16:55:00|11045|11038|11046|11039|11046|11039|11045|11038|5
1718816400000|2024-06-19 17:00:00|11047|11041|11047|11039|11048|11041|11047|11039|1
1718816700000|2024-06-19 17:05:00|11048|11040|11047|11040|11050|11040|11046|11039|9
1718817000000|2024-06-19 17:10:00|11048||11047||11048||11047||1
1718817300000|2024-06-19 17:15:00|11049||11047||11050||11046||4
1718817600000|2024-06-19 17:20:00|11050|11039|11046|11039|11050|11039|11046|11039|2
1718817900000|2024-06-19 17:25:00|11047||11047||11047||11047||0
1718818500000|2024-06-19 17:35:00|||||||||1
1718818800000|2024-06-19 17:40:00|11046||11047||11047||11046||0
1718819100000|2024-06-19 17:45:00|11046|11038|11046|11038|11047|11038|11044|11037|1
1718819400000|2024-06-19 17:50:00|11047|11039|11046|11038|11047|11039|11046|11038|0
1718819700000|2024-06-19 17:55:00|11049|11039|11050.5|11038.5|11050.5|11042|11046.5|11038|36
1718821200000|2024-06-19 18:20:00|11050.6|11038.6|11050.5|11038.5|11050.6|11038.6|11050.5|11038.5|0
1718823000000|2024-06-19 18:50:00|11050.6|11038.6|11050.6|11038.6|11050.6|11038.6|11050.6|11038.6|0
1718824200000|2024-06-19 19:10:00|11051.5|11039.5|11052.4|11040.4|11052.4|11040.4|11050.6|11038.6|0
1718825100000|2024-06-19 19:25:00|11052.7|11040.7|11052.7|11040.7|11052.7|11040.7|11052.7|11040.7|0
1718825700000|2024-06-19 19:35:00|11051|11039|11052.7|11040.7|11052.7|11040.7|11050.9|11038.9|0
1718826300000|2024-06-19 19:45:00|11053.6|11041.6|11054.6|11042.6|11054.6|11042.6|11053.6|11041.6|0
1718826600000|2024-06-19 19:50:00|11056.4|11044.4|11058.2|11046.2|11058.3|11046.3|11056.4|11044.4|0
1718827800000|2024-06-19 20:10:00|11058.6|11046.6|11058.2|11046.2|11058.6|11046.6|11058.2|11046.2|0
1718830500000|2024-06-19 20:55:00|11058.6|11046.6|11058.6|11046.6|11058.6|11046.6|11058.6|11046.6|0
1718831700000|2024-06-19 21:15:00|11061.5|11049.5|11061.5|11049.5|11061.5|11049.5|11061.5|11049.5|0
1718832300000|2024-06-19 21:25:00|11061.6|11049.6|11061.7|11049.7|11061.7|11049.7|11061.6|11049.6|0
1718834400000|2024-06-19 22:00:00|11061.4|11049.4|11052.7|11040.7|11061.4|11049.4|11050.9|11038.9|0
1718834700000|2024-06-19 22:05:00|11052.5|11040.5|11050.3|11038.3|11052.7|11040.7|11049.8|11037.8|0
1718835000000|2024-06-19 22:10:00|11050.7|11038.7|11051.8|11039.8|11051.8|11039.8|11049.8|11037.8|0
1718835300000|2024-06-19 22:15:00|11051.5|11039.5|11052.3|11040.3|11052.4|11040.4|11051|11039|0
1718835600000|2024-06-19 22:20:00|11052.2|11040.2|11051|11039|11052.2|11040.2|11050.6|11038.6|0
1718835900000|2024-06-19 22:25:00|11050.8|11038.8|11050.6|11038.6|11051|11039|11049.7|11037.7|0
1718836200000|2024-06-19 22:30:00|11051|11039|11051|11039|11051.4|11039.4|11049.8|11037.8|0
1718836500000|2024-06-19 22:35:00|11050.7|11038.7|11051|11039|11051|11039|11050.3|11038.3|0
1718836800000|2024-06-19 22:40:00|11050.9|11038.9|11050.7|11038.7|11051.8|11039.8|11050.7|11038.7|0
1718837100000|2024-06-19 22:45:00|11050.3|11038.3|11050.7|11038.7|11051|11039|11050.3|11038.3|0
1718837400000|2024-06-19 22:50:00|11051|11039|11050.3|11038.3|11051|11039|11050.3|11038.3|0
1718837700000|2024-06-19 22:55:00|11049.8|11037.8|11049.8|11037.8|11050.3|11038.3|11049.8|11037.8|0
1718838000000|2024-06-19 23:00:00|11048.8|11036.8|11051|11039|11051|11039|11048.8|11036.8|0
1718838300000|2024-06-19 23:05:00|11050.8|11038.8|11050.3|11038.3|11050.8|11038.8|11049.9|11037.9|0
1718838600000|2024-06-19 23:10:00|11050.5|11038.5|11050.6|11038.6|11051|11039|11050.3|11038.3|0
1718838900000|2024-06-19 23:15:00|11051|11039|11051|11039|11051.4|11039.4|11051|11039|0
1718839200000|2024-06-19 23:20:00|11051.1|11039.1|11051.8|11039.8|11051.8|11039.8|11051.1|11039.1|0
1718839500000|2024-06-19 23:25:00|11051.4|11039.4|11052.3|11040.3|11052.3|11040.3|11051.4|11039.4|0
1718839800000|2024-06-19 23:30:00|11051.8|11039.8|11051.8|11039.8|11052.3|11040.3|11051.8|11039.8|0
1718840100000|2024-06-19 23:35:00|11051.9|11039.9|11052.3|11040.3|11053|11041|11051.9|11039.9|0
1718840400000|2024-06-19 23:40:00|11051.8|11039.8|11051.8|11039.8|11052.7|11040.7|11051.8|11039.8|0
1718840700000|2024-06-19 23:45:00|11051.4|11039.4|11051.4|11039.4|11051.8|11039.8|11051.4|11039.4|0
1718841000000|2024-06-19 23:50:00|11051.6|11039.6|11052.7|11040.7|11052.7|11040.7|11051.4|11039.4|0
1718841300000|2024-06-19 23:55:00|11052.5|11040.5|11052.7|11040.7|11053|11041|11052.3|11040.3|0
1718841600000|2024-06-20 00:00:00|11053|11041|11057.8|11045.8|11057.8|11045.8|11052.7|11040.7|0
1718841900000|2024-06-20 00:05:00|11058|11046|11058.2|11046.2|11058.2|11046.2|11057.3|11045.3|0
1718842200000|2024-06-20 00:10:00|11057.8|11045.8|11058.9|11046.9|11060.6|11048.6|11057.8|11045.8|0
1718842500000|2024-06-20 00:15:00|11058.5|11046.5|11058|11046|11059.7|11047.7|11056.2|11044.2|0
1718842800000|2024-06-20 00:20:00|11057.1|11045.1|11056.2|11044.2|11057.1|11045.1|11056.2|11044.2|0
1718843100000|2024-06-20 00:25:00|11058|11046|11058|11046|11058|11046|11056.2|11044.2|0
1718843400000|2024-06-20 00:30:00|11056.3|11044.3|11054.5|11042.5|11058|11046|11054.5|11042.5|0
1718843700000|2024-06-20 00:35:00|11056.3|11044.3|11056.3|11044.3|11058|11046|11054.5|11042.5|0
1718844000000|2024-06-20 00:40:00|11054.5|11042.5|11051|11039|11054.5|11042.5|11051|11039|0
1718844300000|2024-06-20 00:45:00|11052.7|11040.7|11059.8|11047.8|11059.8|11047.8|11052.7|11040.7|0
1718844600000|2024-06-20 00:50:00|11061.6|11049.6|11059.8|11047.8|11061.6|11049.6|11059.8|11047.8|0
1718844900000|2024-06-20 00:55:00|11059.9|11047.9|11059.8|11047.8|11061.6|11049.6|11059.8|11047.8|0
1718845200000|2024-06-20 01:00:00|11060.7|11048.7|11061.6|11049.6|11063.4|11051.4|11059.8|11047.8|0
1718845500000|2024-06-20 01:05:00|11061.7|11049.7|11061.6|11049.6|11061.7|11049.7|11061.6|11049.6|0
1718845800000|2024-06-20 01:10:00|11063.4|11051.4|11063.4|11051.4|11063.4|11051.4|11063.4|11051.4|0
1718846100000|2024-06-20 01:15:00|11061.6|11049.6|11061.6|11049.6|11063.4|11051.4|11061.6|11049.6|0
1718846400000|2024-06-20 01:20:00|11063.4|11051.4|11063.4|11051.4|11065.1|11053.1|11063.4|11051.4|0
1718846700000|2024-06-20 01:25:00|11065.1|11053.1|11065.1|11053.1|11065.1|11053.1|11064.3|11052.3|0
1718847000000|2024-06-20 01:30:00|11065.2|11053.2|11065.2|11053.2|11065.2|11053.2|11065.1|11053.1|0
1718847300000|2024-06-20 01:35:00|11065.1|11053.1|11071.2|11059.2|11071.2|11059.2|11063.4|11051.4|0
1718848500000|2024-06-20 01:55:00|11067.7|11055.7|11067.7|11055.7|11067.7|11055.7|11067.7|11055.7|0
1718848800000|2024-06-20 02:00:00|11067.6|11055.6|11065.9|11053.9|11067.7|11055.7|11065|11053|0
1718849400000|2024-06-20 02:10:00|11064.1|11052.1|11064.1|11052.1|11065.9|11053.9|11064.1|11052.1|0
1718849700000|2024-06-20 02:15:00|11062.4|11050.4|11064.1|11052.1|11064.1|11052.1|11062.4|11050.4|0
1718850000000|2024-06-20 02:20:00|11062.4|11050.4|11065.9|11053.9|11065.9|11053.9|11062.4|11050.4|0
1718850600000|2024-06-20 02:30:00|11064.1|11052.1|11065.9|11053.9|11065.9|11053.9|11064.1|11052.1|0
1718850900000|2024-06-20 02:35:00|11065.8|11053.8|11062.3|11050.3|11065.8|11053.8|11062.3|11050.3|0
1718851200000|2024-06-20 02:40:00|11060.6|11048.6|11060.6|11048.6|11060.6|11048.6|11060.6|11048.6|0
1718851500000|2024-06-20 02:45:00|11060.5|11048.5|11060.6|11048.6|11060.6|11048.6|11060.5|11048.5|0
1718852700000|2024-06-20 03:05:00|11062.4|11050.4|11064.1|11052.1|11064.1|11052.1|11062.4|11050.4|0
1718853600000|2024-06-20 03:20:00|11065.9|11053.9|11065.8|11053.8|11065.9|11053.9|11065.8|11053.8|0
1718854200000|2024-06-20 03:30:00|11065.9|11053.9|11065.9|11053.9|11065.9|11053.9|11065.9|11053.9|0
1718854500000|2024-06-20 03:35:00|11065.8|11053.8|11065.9|11053.9|11065.9|11053.9|11065.8|11053.8|0
1718855100000|2024-06-20 03:45:00|11067.7|11055.7|11072.9|11060.9|11073.1|11061.1|11067.7|11055.7|0
1718855400000|2024-06-20 03:50:00|11073|11061|11076.5|11064.5|11078.3|11066.3|11073|11061|0
1718855700000|2024-06-20 03:55:00|11077.4|11065.4|11089.5|11077.5|11093.1|11081.1|11076.5|11064.5|0
1718856000000|2024-06-20 04:00:00|11087.7|11075.7|11086|11074|11087.7|11075.7|11082.5|11070.5|0
1718856300000|2024-06-20 04:05:00|11087.7|11075.7|11086|11074|11087.7|11075.7|11084.2|11072.2|0
1718856600000|2024-06-20 04:10:00|11085.9|11073.9|11087.7|11075.7|11087.7|11075.7|11084.2|11072.2|0
1718856900000|2024-06-20 04:15:00|11087.8|11075.8|11089.5|11077.5|11089.5|11077.5|11086|11074|0
1718857200000|2024-06-20 04:20:00|11091.3|11079.3|11093|11081|11093|11081|11091.3|11079.3|0
1718857500000|2024-06-20 04:25:00|11091.3|11079.3|11093.1|11081.1|11096.6|11084.6|11091.3|11079.3|0
1718857800000|2024-06-20 04:30:00|11091.3|11079.3|11089.6|11077.6|11091.4|11079.4|11089.6|11077.6|0
1718858400000|2024-06-20 04:40:00|11091.4|11079.4|11089.6|11077.6|11091.4|11079.4|11089.6|11077.6|0
1718858700000|2024-06-20 04:45:00|11087.8|11075.8|11089.6|11077.6|11089.6|11077.6|11086.1|11074.1|0
1718859000000|2024-06-20 04:50:00|11087.8|11075.8|11089.6|11077.6|11089.6|11077.6|11087.8|11075.8|0
1718859300000|2024-06-20 04:55:00|11089.7|11077.7|11089.7|11077.7|11091.5|11079.5|11089.6|11077.6|0
1718859600000|2024-06-20 05:00:00|11088.8|11076.8|11103.9|11091.9|11103.9|11091.9|11088.8|11076.8|0
1718859900000|2024-06-20 05:05:00|11102.1|11090.1|11099.1|11087.1|11105.6|11093.6|11095.5|11083.5|0
1718860200000|2024-06-20 05:10:00|11097.3|11085.3|11097.3|11085.3|11099.1|11087.1|11097.3|11085.3|0
1718860500000|2024-06-20 05:15:00|11099.1|11087.1|11099|11087|11099.1|11087.1|11097.3|11085.3|0
1718860800000|2024-06-20 05:20:00|11099.1|11087.1|11089.6|11077.6|11099.1|11087.1|11089.5|11077.5|0
1718861100000|2024-06-20 05:25:00|11089.5|11077.5|11089.5|11077.5|11089.6|11077.6|11087.8|11075.8|0
1718861400000|2024-06-20 05:30:00|11089.6|11077.6|11089.6|11077.6|11089.7|11077.7|11089.5|11077.5|0
1718861700000|2024-06-20 05:35:00|11089.7|11077.7|11091.5|11079.5|11091.5|11079.5|11089.7|11077.7|0
1718862000000|2024-06-20 05:40:00|11093.2|11081.2|11093.3|11081.3|11095|11083|11093.2|11081.2|0
1718862300000|2024-06-20 05:45:00|11084.4|11072.4|11086.1|11074.1|11086.2|11074.2|11084.4|11072.4|0
1718862600000|2024-06-20 05:50:00|11086.2|11074.2|11080.8|11068.8|11086.2|11074.2|11080.8|11068.8|0
1718862900000|2024-06-20 05:55:00|11082.6|11070.6|11081.6|11069.6|11082.6|11070.6|11079.8|11067.8|0
1718863200000|2024-06-20 06:00:00|11087.9|11075.9|11080.4|11075.4|11087.9|11076.4|11078.9|11073.2|7
1718863500000|2024-06-20 06:05:00|11079.4|11074.4|11078.4|11073.4|11079.4|11074.4|11077.9|11072.9|2
1718863800000|2024-06-20 06:10:00|11077.9|11072.9|11078.4|11073.4|11078.4|11073.4|11077.9|11072.9|1
1718864100000|2024-06-20 06:15:00|11078.9|11073.9|11078.9|11073.9|11080.4|11075.4|11078.4|11073.4|3
1718864400000|2024-06-20 06:20:00|11079.9|11074.9|11086.9|11081.9|11088.4|11083.4|11079.4|11074.4|25
1718864700000|2024-06-20 06:25:00|11085.9|11080.9|11080.9|11075.9|11085.9|11080.9|11080.4|11075.4|5
1718865000000|2024-06-20 06:30:00|11080.4|11075.4|11074.9|11069.9|11080.4|11075.4|11073.4|11068.4|41
1718865300000|2024-06-20 06:35:00|11075.4|11070.4|11072.4|11067.4|11075.4|11070.4|11071.9|11066.9|2
1718865600000|2024-06-20 06:40:00|11073.4|11068.4|11074.9|11069.9|11077.4|11072.4|11073.4|11068.4|1
1718865900000|2024-06-20 06:45:00|11075.4|11070.4|11079.4|11074.4|11079.4|11074.4|11074.9|11069.9|40
1718866200000|2024-06-20 06:50:00|11079.9|11074.9|11079.9|11074.9|11080.9|11075.9|11076.9|11071.9|13
1718866500000|2024-06-20 06:55:00|11079.4|11074.4|11063.9|11058.9|11079.4|11074.4|11060.4|11055.4|239
1718866800000|2024-06-20 07:00:00|11066.4|11061.4|11052.9|11047.9|11071.4|11066.4|11044.4|11039.4|232
1718867100000|2024-06-20 07:05:00|11053.9|11048.9|11064.9|11059.9|11071.9|11066.9|11053.9|11048.9|167
1718867400000|2024-06-20 07:10:00|11065.4|11060.4|11065.9|11060.9|11070.9|11065.9|11060.9|11055.9|103
1718867700000|2024-06-20 07:15:00|11065.4|11060.4|11070.9|11065.9|11079.9|11074.9|11063.4|11058.4|98
1718868000000|2024-06-20 07:20:00|11070.4|11065.4|11077.9|11072.9|11083.9|11078.9|11065.9|11060.9|149
1718868300000|2024-06-20 07:25:00|11078.9|11073.9|11085.4|11080.4|11088.9|11083.9|11078.9|11073.9|41
1718868600000|2024-06-20 07:30:00|11085.9|11080.9|11090.9|11085.9|11100.9|11095.9|11083.4|11078.4|139
1718868900000|2024-06-20 07:35:00|11091.9|11086.9|11101.9|11096.9|11103.9|11098.9|11091.9|11086.9|72
1718869200000|2024-06-20 07:40:00|11101.8|11096.8|11097.3|11092.3|11107.8|11102.8|11095.8|11090.8|44
1718869500000|2024-06-20 07:45:00|11097.8|11092.8|11089.8|11084.8|11099.8|11094.8|11088.8|11083.8|75
1718869800000|2024-06-20 07:50:00|11090.3|11085.3|11086.8|11081.8|11092.8|11087.8|11080.8|11075.8|181
1718870100000|2024-06-20 07:55:00|11086.3|11081.3|11084.8|11079.8|11086.8|11081.8|11077.3|11072.3|70
1718870400000|2024-06-20 08:00:00|11081.8|11076.8|11089.8|11084.8|11101.8|11096.8|11080.3|11075.3|81
1718870700000|2024-06-20 08:05:00|11089.3|11084.3|11092.3|11087.3|11092.8|11087.8|11088.8|11083.8|94
1718871000000|2024-06-20 08:10:00|11092.8|11087.8|11092.8|11087.8|11095.8|11090.8|11083.8|11078.8|85
1718871300000|2024-06-20 08:15:00|11093.3|11088.3|11086.8|11081.8|11099.8|11094.8|11085.8|11080.8|50
1718871600000|2024-06-20 08:20:00|11087.3|11082.3|11086.8|11081.8|11091.8|11086.8|11083.8|11078.8|39
1718871900000|2024-06-20 08:25:00|11086.3|11081.3|11076.8|11071.8|11086.3|11081.3|11076.8|11071.8|118
1718872200000|2024-06-20 08:30:00|11076.3|11071.3|11074.8|11069.8|11079.8|11074.8|11072.8|11067.8|62
1718872500000|2024-06-20 08:35:00|11075.3|11070.3|11070.8|11065.8|11075.8|11070.8|11070.3|11065.3|82
1718872800000|2024-06-20 08:40:00|11071.3|11066.3|11082.8|11077.8|11084.8|11079.8|11069.8|11064.8|38
1718873100000|2024-06-20 08:45:00|11083.3|11078.3|11082.3|11077.3|11085.8|11080.8|11080.8|11075.8|45
1718873400000|2024-06-20 08:50:00|11082.8|11077.8|11090.8|11085.8|11092.8|11087.8|11078.8|11073.8|66
1718873700000|2024-06-20 08:55:00|11091.3|11086.3|11092.8|11087.8|11094.8|11089.8|11090.3|11085.3|65
1718874000000|2024-06-20 09:00:00|11093.3|11088.3|11104.8|11099.8|11105.3|11100.3|11089.8|11084.8|103
1718874300000|2024-06-20 09:05:00|11105.3|11100.3|11108.3|11103.3|11111.3|11106.3|11103.8|11098.8|69
1718874600000|2024-06-20 09:10:00|11108.8|11103.8|11100.8|11095.8|11115.8|11110.8|11100.3|11095.3|70
1718874900000|2024-06-20 09:15:00|11101.3|11096.3|11099.8|11094.8|11101.8|11096.8|11092.8|11087.8|68
1718875200000|2024-06-20 09:20:00|11099.3|11094.3|11096.8|11091.8|11099.3|11094.3|11092.8|11087.8|43
1718875500000|2024-06-20 09:25:00|11097.3|11092.3|11104.8|11099.8|11105.8|11100.8|11094.8|11089.8|97
1718875800000|2024-06-20 09:30:00|11105.3|11100.3|11104.8|11099.8|11108.3|11103.3|11099.8|11094.8|17
1718876100000|2024-06-20 09:35:00|11104.3|11099.3|11095.8|11090.8|11105.3|11100.3|11093.8|11088.8|25
1718876400000|2024-06-20 09:40:00|11096.3|11091.3|11101.8|11096.8|11103.8|11098.8|11096.3|11091.3|53
1718876700000|2024-06-20 09:45:00|11102.3|11097.3|11111.8|11106.8|11111.8|11106.8|11102.3|11097.3|41
1718877000000|2024-06-20 09:50:00|11111.3|11106.3|11108.8|11103.8|11112.8|11107.8|11105.8|11100.8|39
1718877300000|2024-06-20 09:55:00|11109.8|11104.8|11112.8|11107.8|11114.8|11109.8|11108.8|11103.8|54
1718877600000|2024-06-20 10:00:00|11113.3|11108.3|11120.8|11115.8|11123.3|11118.3|11111.8|11106.8|161
1718877900000|2024-06-20 10:05:00|11121.3|11116.3|11122.8|11117.8|11123.3|11118.3|11115.8|11110.8|67
1718878200000|2024-06-20 10:10:00|11123.3|11118.3|11125.8|11120.8|11126.3|11121.3|11122.3|11117.3|67
1718878500000|2024-06-20 10:15:00|11126.3|11121.3|11129.8|11124.8|11130.3|11125.3|11124.8|11119.8|61
1718878800000|2024-06-20 10:20:00|11129.3|11124.3|11125.8|11120.8|11132.3|11127.3|11124.8|11119.8|61
1718879100000|2024-06-20 10:25:00|11126.3|11121.3|11124.8|11119.8|11127.3|11122.3|11121.8|11116.8|66
1718879400000|2024-06-20 10:30:00|11125.3|11120.3|11112.8|11107.8|11127.8|11122.8|11112.8|11107.8|22
1718879700000|2024-06-20 10:35:00|11112.3|11107.3|11105.8|11100.8|11114.8|11109.8|11105.8|11100.8|87
1718880000000|2024-06-20 10:40:00|11106.3|11101.3|11108.8|11103.8|11112.8|11107.8|11101.8|11096.8|50
1718880300000|2024-06-20 10:45:00|11109.3|11104.3|11106.3|11101.3|11109.8|11104.8|11104.3|11099.3|26
1718880600000|2024-06-20 10:50:00|11106.8|11101.8|11109.8|11104.8|11113.8|11108.8|11106.8|11101.8|45
1718880900000|2024-06-20 10:55:00|11109.3|11104.3|11105.8|11100.8|11111.8|11106.8|11105.8|11100.8|24
1718881200000|2024-06-20 11:00:00|11104.3|11099.3|11115.3|11110.3|11117.8|11112.8|11103.3|11098.3|43
1718881500000|2024-06-20 11:05:00|11115.8|11110.8|11113.8|11108.8|11125.8|11120.8|11113.8|11108.8|49
1718881800000|2024-06-20 11:10:00|11113.3|11108.3|11115.3|11110.3|11118.8|11113.8|11110.8|11105.8|57
1718882100000|2024-06-20 11:15:00|11114.8|11109.8|11112.3|11107.3|11119.8|11114.8|11110.8|11105.8|12
1718882400000|2024-06-20 11:20:00|11111.8|11106.8|11106.8|11101.8|11111.8|11106.8|11104.8|11099.8|17
1718882700000|2024-06-20 11:25:00|11106.3|11101.3|11114.8|11109.8|11117.8|11112.8|11105.3|11100.3|49
1718883000000|2024-06-20 11:30:00|11114.3|11109.3|11104.8|11099.8|11114.8|11109.8|11101.8|11096.8|30
1718883300000|2024-06-20 11:35:00|11105.3|11100.3|11114.8|11109.8|11116.8|11111.8|11105.3|11100.3|56
1718883600000|2024-06-20 11:40:00|11112.8|11107.8|11110.3|11105.3|11112.8|11107.8|11107.3|11102.3|31
1718883900000|2024-06-20 11:45:00|11110.8|11105.8|11107.8|11102.8|11112.8|11107.8|11103.3|11098.3|51
1718884200000|2024-06-20 11:50:00|11107.3|11102.3|11106.3|11101.3|11107.3|11102.3|11100.8|11095.8|42
1718884500000|2024-06-20 11:55:00|11105.3|11100.3|11109.8|11104.8|11112.8|11107.8|11105.3|11100.3|76
1718884800000|2024-06-20 12:00:00|11109.3|11104.3|11109.8|11104.8|11112.3|11107.3|11108.3|11103.3|14
1718885100000|2024-06-20 12:05:00|11109.3|11104.3|11110.3|11105.3|11110.8|11105.8|11103.3|11098.3|22
1718885400000|2024-06-20 12:10:00|11109.8|11104.8|11104.8|11099.8|11111.3|11106.3|11104.3|11099.3|28
1718885700000|2024-06-20 12:15:00|11104.3|11099.3|11115.8|11110.8|11115.8|11110.8|11102.8|11097.8|27
1718886000000|2024-06-20 12:20:00|11115.3|11110.3|11120.3|11115.3|11120.3|11115.3|11113.8|11108.8|48
1718886300000|2024-06-20 12:25:00|11120.8|11115.8|11118.3|11113.3|11122.8|11117.8|11116.8|11111.8|59
1718886600000|2024-06-20 12:30:00|11119.3|11114.3|11120.3|11115.3|11125.3|11120.3|11116.3|11111.3|27
1718886900000|2024-06-20 12:35:00|11120.8|11115.8|11119.3|11114.3|11124.3|11119.3|11117.3|11112.3|28
1718887200000|2024-06-20 12:40:00|11118.8|11113.8|11112.3|11107.3|11118.8|11113.8|11112.3|11107.3|24
1718887500000|2024-06-20 12:45:00|11112.8|11107.8|11114.3|11109.3|11115.3|11110.3|11110.3|11105.3|30
1718887800000|2024-06-20 12:50:00|11113.8|11108.8|11121.3|11116.3|11122.8|11117.8|11112.3|11107.3|32
1718888100000|2024-06-20 12:55:00|11120.8|11115.8|11112.8|11107.8|11121.3|11116.3|11108.3|11103.3|56
1718888400000|2024-06-20 13:00:00|11114.8|11109.8|11114.8|11109.8|11114.8|11109.8|11108.8|11103.8|60
1718888700000|2024-06-20 13:05:00|11114.3|11109.3|11114.8|11109.8|11115.8|11110.8|11112.3|11107.3|48
1718889000000|2024-06-20 13:10:00|11114.3|11109.3|11107.3|11102.3|11114.3|11109.3|11106.8|11101.8|65
1718889300000|2024-06-20 13:15:00|11106.8|11101.8|11104.8|11099.8|11109.3|11104.3|11102.8|11097.8|47
1718889600000|2024-06-20 13:20:00|11104.3|11099.3|11108.8|11103.8|11108.8|11103.8|11101.3|11096.3|28
1718889900000|2024-06-20 13:25:00|11110.8|11105.8|11110.8|11105.8|11114.8|11109.8|11107.8|11102.8|69
1718890200000|2024-06-20 13:30:00|11110.3|11105.3|11116.8|11111.8|11118.8|11113.8|11103.3|11098.3|44
1718890500000|2024-06-20 13:35:00|11116.3|11111.3|11114.3|11109.3|11121.3|11116.3|11114.3|11109.3|74
1718890800000|2024-06-20 13:40:00|11113.8|11108.8|11124.8|11119.8|11127.8|11122.8|11113.8|11108.8|49
1718891100000|2024-06-20 13:45:00|11125.3|11120.3|11139.8|11134.8|11140.3|11135.3|11125.3|11120.3|85
1718891400000|2024-06-20 13:50:00|11139.3|11134.3|11144.8|11139.8|11148.3|11143.3|11136.8|11131.8|111
1718891700000|2024-06-20 13:55:00|11145.3|11140.3|11148.3|11143.3|11148.8|11143.8|11143.8|11138.8|94
1718892000000|2024-06-20 14:00:00|11148.8|11143.8|11150.3|11145.3|11152.8|11147.8|11144.3|11139.3|122
1718892300000|2024-06-20 14:05:00|11149.8|11144.8|11148.8|11143.8|11156.3|11151.3|11147.3|11142.3|74
1718892600000|2024-06-20 14:10:00|11150|11145|11157|11152|11157|11152|11140|11135|182
1718892900000|2024-06-20 14:15:00|11156.5|11151.5|11160.5|11155.5|11166.5|11161.5|11154.5|11149.5|82
1718893200000|2024-06-20 14:20:00|11159|11154|11156.5|11151.5|11161.5|11156.5|11153.5|11148.5|67
1718893500000|2024-06-20 14:25:00|11156|11151|11164|11159|11168|11163|11156|11151|85
1718893800000|2024-06-20 14:30:00|11163|11158|11160|11155|11166|11161|11159|11154|51
1718894100000|2024-06-20 14:35:00|11160.5|11155.5|11165|11160|11166|11161|11159.5|11154.5|132
1718894400000|2024-06-20 14:40:00|11165.5|11160.5|11161.5|11156.5|11165.5|11160.5|11148|11143|54
1718894700000|2024-06-20 14:45:00|11161|11156|11165|11160|11166|11161|11159|11154|43
1718895000000|2024-06-20 14:50:00|11164.5|11159.5|11165|11160|11169.5|11164.5|11161|11156|160
1718895300000|2024-06-20 14:55:00|11164.5|11159.5|11163|11158|11168|11163|11161.5|11156.5|92
1718895600000|2024-06-20 15:00:00|11163.5|11158.5|11162|11157|11168|11163|11161.5|11156.5|55
1718895900000|2024-06-20 15:05:00|11161.5|11156.5|11163|11158|11163|11158|11158.5|11153.5|41
1718896200000|2024-06-20 15:10:00|11163.5|11158.5|11163|11158|11165|11160|11160.5|11155.5|85
1718896500000|2024-06-20 15:15:00|11163.5|11158.5|11156.5|11151.5|11165.5|11160.5|11156.5|11151.5|76
1718896800000|2024-06-20 15:20:00|11157|11152|11160.5|11155.5|11162.5|11157.5|11156.5|11151.5|123
1718897100000|2024-06-20 15:25:00|11160|11155|11166|11161|11167.5|11162.5|11158|11153|320
1718897400000|2024-06-20 15:30:00|11167|11160|11162|11156|11167|11160|11155|11147|390
1718897700000|2024-06-20 15:35:00|11161|11155|11160|11152|11165|11157|11158|11152|161
1718898000000|2024-06-20 15:40:00|11161|11153|11159|11152|11166|11159|11159|11150|25
1718898300000|2024-06-20 15:45:00|11161|11151|11155|11147|11161|11152|11155|11146|16
1718898600000|2024-06-20 15:50:00|11154|11148|11153|11145|11156|11148|11153|11145|15
1718898900000|2024-06-20 15:55:00|11152|11144|11153|11146|11154|11147|11149|11143|37
1718899200000|2024-06-20 16:00:00|11152|11144|11156|11148|11158|11151|11151|11144|21
1718899500000|2024-06-20 16:05:00|11159|11149|11157|11148|11159|11152|11155|11148|43
1718899800000|2024-06-20 16:10:00|11156|11147|11159|11150|11159|11150|11151|11144|6
1718900100000|2024-06-20 16:15:00||11151||11150||11152||11150|23
1718900400000|2024-06-20 16:20:00|11157|11152|11150|11143|11159|11152|11150|11143|82
1718900700000|2024-06-20 16:25:00|11153|11144|11148|11142|11154|11146|11148|11142|11
1718901000000|2024-06-20 16:30:00|11149|11139|11147|11138|11149|11140|11143|11135|13
1718901300000|2024-06-20 16:35:00|11146|11140|11149|11142|11149|11142|11143|11135|7
1718901600000|2024-06-20 16:40:00|11150|11143|11157|11149|11157|11151|11150|11143|21
1718901900000|2024-06-20 16:45:00|11158|11150|11162|11154|11166|11157|11158|11149|11
1718902200000|2024-06-20 16:50:00|11163|11155|11155|11147|11166|11160|11154|11146|15
1718902500000|2024-06-20 16:55:00|11156|11148|11159|11150|11160|11150|11154|11147|9
1718902800000|2024-06-20 17:00:00|11158|11151|11161|11153|11161|11153|11158|11150|8
1718903100000|2024-06-20 17:05:00|11160|11154|11154|11146|11160|11154|11150|11143|9
1718903400000|2024-06-20 17:10:00|11153|11147|11164|11157|11164|11157|11153|11146|13
1718903700000|2024-06-20 17:15:00|11165|11158|11164|11157|11167|11160|11163|11154|10
1718904000000|2024-06-20 17:20:00|11160|11151|11160|11152|11160|11154|11156|11147|16
1718904300000|2024-06-20 17:25:00|11159|11153|11163|11155|11163|11155|11159|11150|9
1718904600000|2024-06-20 17:30:00|11162|11156|11157|11149|11164|11156|11154|11146|16
1718904900000|2024-06-20 17:35:00|11158|11150|11156|11147|11161|11152|11154|11146|7
1718905200000|2024-06-20 17:40:00|11157|11148|11169|11160|11169|11160|11156|11147|46
1718905500000|2024-06-20 17:45:00|11167|11161|11164|11154|11167|11162|11160|11151|9
1718905800000|2024-06-20 17:50:00|11165|11155|11165|11154|11169|11161|11160|11151|30
1718906100000|2024-06-20 17:55:00|11156|11146|11161.5|11149.5|11167|11161|11154|11145.5|19
1718906400000|2024-06-20 18:00:00|11163.3|11151.3|11170.6|11158.6|11170.6|11158.6|11161.5|11149.5|1
1718906700000|2024-06-20 18:05:00|11172.4|11160.4|11172.4|11160.4|11172.5|11160.5|11168.9|11156.9|0
1718907000000|2024-06-20 18:10:00|11170.7|11158.7|11163.8|11151.8|11170.7|11158.7|11161.9|11149.9|0
1718907300000|2024-06-20 18:15:00|11165.5|11153.5|11167.3|11155.3|11167.4|11155.4|11163.8|11151.8|0
1718907600000|2024-06-20 18:20:00|11165.5|11153.5|11169.1|11157.1|11169.1|11157.1|11163.7|11151.7|0
1718907900000|2024-06-20 18:25:00|11167.4|11155.4|11170.9|11158.9|11171|11159|11165.5|11153.5|0
1718908200000|2024-06-20 18:30:00|11175.8|11163.8|11175.7|11163.7|11179.4|11167.4|11174.1|11162.1|0
1718908500000|2024-06-20 18:35:00|11173.9|11161.9|11168.6|11156.6|11173.9|11161.9|11166.8|11154.8|0
1718908800000|2024-06-20 18:40:00|11168.7|11156.7|11172.1|11160.1|11172.2|11160.2|11168.6|11156.6|0
1718909100000|2024-06-20 18:45:00|11167.2|11155.2|11167.2|11155.2|11168.9|11156.9|11163.6|11151.6|0
1718909400000|2024-06-20 18:50:00|11167.1|11155.1|11170.9|11158.9|11171|11159|11165.2|11153.2|0
1718909700000|2024-06-20 18:55:00|11171|11159|11167.4|11155.4|11171.1|11159.1|11167.4|11155.4|0
1718910000000|2024-06-20 19:00:00|11169.1|11157.1|11160.1|11148.1|11169.1|11157.1|11158.3|11146.3|0
1718910300000|2024-06-20 19:05:00|11161|11149|11162|11150|11163.7|11151.7|11158.3|11146.3|0
1718910600000|2024-06-20 19:10:00|11161.9|11149.9|11163.8|11151.8|11163.9|11151.9|11160.2|11148.2|0
1718910900000|2024-06-20 19:15:00|11162|11150|11161.1|11149.1|11163.8|11151.8|11160.2|11148.2|0
1718911200000|2024-06-20 19:20:00|11161|11149|11158.2|11146.2|11162|11150|11156.4|11144.4|0
1718911500000|2024-06-20 19:25:00|11158.3|11146.3|11169.1|11157.1|11169.1|11157.1|11158.2|11146.2|0
1718911800000|2024-06-20 19:30:00|11168.2|11156.2|11174.5|11162.5|11174.5|11162.5|11165.4|11153.4|0
1718912100000|2024-06-20 19:35:00|11174.4|11162.4|11168.9|11156.9|11174.5|11162.5|11167.1|11155.1|0
1718912400000|2024-06-20 19:40:00|11168.1|11156.1|11174.3|11162.3|11174.4|11162.4|11167.2|11155.2|0
1718912700000|2024-06-20 19:45:00|11174.4|11162.4|11180.2|11168.2|11180.3|11168.3|11172.5|11160.5|0
1718913000000|2024-06-20 19:50:00|11180.1|11168.1|11184.8|11172.8|11185.2|11173.2|11179.8|11167.8|0
1718913300000|2024-06-20 19:55:00|11184.7|11172.7|11175.8|11163.8|11184.7|11172.7|11173.9|11161.9|0
1718913600000|2024-06-20 20:00:00|11168.8|11156.8|11164|11152|11170.1|11158.1|11159.7|11147.7|0
1718913900000|2024-06-20 20:05:00|11164.5|11152.5|11167.7|11155.7|11168.5|11156.5|11164.5|11152.5|0
1718914200000|2024-06-20 20:10:00|11167.8|11155.8|11162.1|11150.1|11168.1|11156.1|11162.1|11150.1|0
1718914500000|2024-06-20 20:15:00|11162.4|11150.4|11167.4|11155.4|11167.7|11155.7|11162.1|11150.1|0
1718914800000|2024-06-20 20:20:00|11167.7|11155.7|11165.6|11153.6|11167.7|11155.7|11165.6|11153.6|0
1718915100000|2024-06-20 20:25:00|11165.4|11153.4|11166.9|11154.9|11167.2|11155.2|11165.3|11153.3|0
1718915400000|2024-06-20 20:30:00|11167.2|11155.2|11168.1|11156.1|11168.5|11156.5|11167.2|11155.2|0
1718915700000|2024-06-20 20:35:00|11168.3|11156.3|11168.1|11156.1|11168.5|11156.5|11167.2|11155.2|0
1718916000000|2024-06-20 20:40:00|11168.5|11156.5|11168.1|11156.1|11168.8|11156.8|11167.2|11155.2|0
1718916300000|2024-06-20 20:45:00|11168.3|11156.3|11167.2|11155.2|11168.8|11156.8|11167.2|11155.2|0
1718916600000|2024-06-20 20:50:00|11167.4|11155.4|11168.5|11156.5|11168.8|11156.8|11167.4|11155.4|0
1718916900000|2024-06-20 20:55:00|11168.3|11156.3|11167.4|11155.4|11169.2|11157.2|11166.9|11154.9|0
1718917200000|2024-06-20 21:00:00|11163.1|11151.1|11162.7|11150.7|11163.2|11151.2|11161.5|11149.5|0
1718917500000|2024-06-20 21:05:00|11162.9|11150.9|11161.5|11149.5|11162.9|11150.9|11161.5|11149.5|0
1718917800000|2024-06-20 21:10:00|11161.4|11149.4|11161.6|11149.6|11161.6|11149.6|11161.4|11149.4|0
1718918100000|2024-06-20 21:15:00|11161.4|11149.4|11161.9|11149.9|11161.9|11149.9|11161.2|11149.2|0
1718918400000|2024-06-20 21:20:00|11161.7|11149.7|11164|11152|11164|11152|11161.7|11149.7|0
1718918700000|2024-06-20 21:25:00|11163.8|11151.8|11164.7|11152.7|11164.7|11152.7|11163.8|11151.8|0
1718919000000|2024-06-20 21:30:00|11164.5|11152.5|11163.7|11151.7|11164.5|11152.5|11163.7|11151.7|0
1718919300000|2024-06-20 21:35:00|11163.6|11151.6|11162.8|11150.8|11163.7|11151.7|11162.8|11150.8|0
1718919600000|2024-06-20 21:40:00|11163.5|11151.5|11163.1|11151.1|11163.5|11151.5|11163.1|11151.1|0
1718919900000|2024-06-20 21:45:00|11163.3|11151.3|11163.3|11151.3|11163.3|11151.3|11163.3|11151.3|0
1718920200000|2024-06-20 21:50:00|11163.1|11151.1|11163.3|11151.3|11163.5|11151.5|11163.1|11151.1|0
1718920500000|2024-06-20 21:55:00|11163.5|11151.5|11163.3|11151.3|11163.7|11151.7|11163.3|11151.3|0
1718920800000|2024-06-20 22:00:00|11163.4|11151.4|11165.4|11153.4|11165.8|11153.8|11162.6|11150.6|0
1718921100000|2024-06-20 22:05:00|11165.8|11153.8|11166.7|11154.7|11167|11155|11165.4|11153.4|0
1718921400000|2024-06-20 22:10:00|11166.9|11154.9|11167.4|11155.4|11167.4|11155.4|11166.7|11154.7|0
1718921700000|2024-06-20 22:15:00|11167|11155|11167.4|11155.4|11168.3|11156.3|11166.7|11154.7|0
1718922000000|2024-06-20 22:20:00|11167.6|11155.6|11166.7|11154.7|11168.3|11156.3|11166.2|11154.2|0
1718922300000|2024-06-20 22:25:00|11166.2|11154.2|11167|11155|11167.4|11155.4|11166.2|11154.2|0
1718922600000|2024-06-20 22:30:00|11166.9|11154.9|11166.2|11154.2|11167.4|11155.4|11165.8|11153.8|0
1718922900000|2024-06-20 22:35:00|11166.1|11154.1|11165.4|11153.4|11166.5|11154.5|11165.4|11153.4|0
1718923200000|2024-06-20 22:40:00|11165.6|11153.6|11165.4|11153.4|11165.8|11153.8|11165.4|11153.4|0
1718923500000|2024-06-20 22:45:00|11165.1|11153.1|11165.1|11153.1|11165.4|11153.4|11165.1|11153.1|0
1718923800000|2024-06-20 22:50:00|11165.4|11153.4|11165.8|11153.8|11165.8|11153.8|11164.7|11152.7|0
1718924100000|2024-06-20 22:55:00|11165.4|11153.4|11166.2|11154.2|11166.2|11154.2|11165.4|11153.4|0
1718924400000|2024-06-20 23:00:00|11166.7|11154.7|11167.4|11155.4|11167.4|11155.4|11166.2|11154.2|0
1718924700000|2024-06-20 23:05:00|11167|11155|11165.8|11153.8|11167.4|11155.4|11165.8|11153.8|0
1718925000000|2024-06-20 23:10:00|11166.2|11154.2|11168.3|11156.3|11168.6|11156.6|11165.8|11153.8|0
1718925300000|2024-06-20 23:15:00|11168.6|11156.6|11169.2|11157.2|11169.9|11157.9|11168.3|11156.3|0
1718925600000|2024-06-20 23:20:00|11169.7|11157.7|11169.7|11157.7|11170.1|11158.1|11169.7|11157.7|0
1718925900000|2024-06-20 23:25:00|11169.2|11157.2|11168.8|11156.8|11170.1|11158.1|11168.8|11156.8|0
1718926200000|2024-06-20 23:30:00|11169.2|11157.2|11168.5|11156.5|11169.2|11157.2|11167.6|11155.6|0
1718926500000|2024-06-20 23:35:00|11168.1|11156.1|11168.5|11156.5|11168.5|11156.5|11167.6|11155.6|0
1718926800000|2024-06-20 23:40:00|11168.1|11156.1|11166.3|11154.3|11168.8|11156.8|11165.6|11153.6|0
1718927100000|2024-06-20 23:45:00|11166.5|11154.5|11165.6|11153.6|11167.2|11155.2|11165.3|11153.3|0
1718927400000|2024-06-20 23:50:00|11165.8|11153.8|11167.2|11155.2|11168.1|11156.1|11165.8|11153.8|0
1718927700000|2024-06-20 23:55:00|11167.4|11155.4|11168.5|11156.5|11169.2|11157.2|11167.2|11155.2|0
1718928000000|2024-06-21 00:00:00|11168.1|11156.1|11166.9|11154.9|11169.9|11157.9|11166|11154|0
1718928300000|2024-06-21 00:05:00|11166.7|11154.7|11167.2|11155.2|11168.1|11156.1|11166.5|11154.5|0
1718928600000|2024-06-21 00:10:00|11167.4|11155.4|11166.6|11154.6|11169.3|11157.3|11165.7|11153.7|0
1718928900000|2024-06-21 00:15:00|11166.3|11154.3|11167|11155|11168.8|11156.8|11165.2|11153.2|0
1718929200000|2024-06-21 00:20:00|11166.9|11154.9|11167|11155|11168.7|11156.7|11166.9|11154.9|0
1718929500000|2024-06-21 00:25:00|11166.9|11154.9|11165.2|11153.2|11167|11155|11165.2|11153.2|0
1718929800000|2024-06-21 00:30:00|11167|11155|11167|11155|11168.7|11156.7|11167|11155|0
1718930100000|2024-06-21 00:35:00|11165.2|11153.2|11165.2|11153.2|11165.2|11153.2|11165.2|11153.2|0
1718930400000|2024-06-21 00:40:00|11163.5|11151.5|11160|11148|11163.5|11151.5|11159.1|11147.1|0
1718930700000|2024-06-21 00:45:00|11161.7|11149.7|11158.2|11146.2|11161.7|11149.7|11158.2|11146.2|0
1718931000000|2024-06-21 00:50:00|11157.4|11145.4|11157.9|11145.9|11158.2|11146.2|11155.3|11143.3|0
1718931300000|2024-06-21 00:55:00|11156.1|11144.1|11157.9|11145.9|11157.9|11145.9|11156.1|11144.1|0
1718931600000|2024-06-21 01:00:00|11159.6|11147.6|11159.6|11147.6|11161.4|11149.4|11157.9|11145.9|0
1718931900000|2024-06-21 01:05:00|11157.9|11145.9|11159.6|11147.6|11159.6|11147.6|11156.1|11144.1|0
1718932200000|2024-06-21 01:10:00|11157.9|11145.9|11157.8|11145.8|11157.9|11145.9|11157.8|11145.8|0
1718932500000|2024-06-21 01:15:00|11157.9|11145.9|11159.6|11147.6|11159.6|11147.6|11157.8|11145.8|0
1718932800000|2024-06-21 01:20:00|11161.4|11149.4|11161.4|11149.4|11161.4|11149.4|11159.6|11147.6|0
1718933100000|2024-06-21 01:25:00|11159.6|11147.6|11159.6|11147.6|11161.4|11149.4|11159.6|11147.6|0
1718933400000|2024-06-21 01:30:00|11161.4|11149.4|11157.9|11145.9|11161.4|11149.4|11157.9|11145.9|0
1718933700000|2024-06-21 01:35:00|11159.6|11147.6|11159.7|11147.7|11159.7|11147.7|11157.9|11145.9|0
1718934000000|2024-06-21 01:40:00|11159.6|11147.6|11161.4|11149.4|11161.4|11149.4|11159.6|11147.6|0
1718934300000|2024-06-21 01:45:00|11159.6|11147.6|11161.3|11149.3|11161.4|11149.4|11159.6|11147.6|0
1718934600000|2024-06-21 01:50:00|11159.6|11147.6|11161.4|11149.4|11161.4|11149.4|11159.6|11147.6|0
1718934900000|2024-06-21 01:55:00|11161.3|11149.3|11161.4|11149.4|11161.4|11149.4|11161.3|11149.3|0
1718935200000|2024-06-21 02:00:00|11163.1|11151.1|11163.1|11151.1|11163.1|11151.1|11161.4|11149.4|0
1718936400000|2024-06-21 02:20:00|11162.3|11150.3|11161.4|11149.4|11162.3|11150.3|11161.4|11149.4|0
1718936700000|2024-06-21 02:25:00|11159.7|11147.7|11159.7|11147.7|11159.7|11147.7|11157.9|11145.9|0
1718937000000|2024-06-21 02:30:00|11161.4|11149.4|11163.2|11151.2|11163.3|11151.3|11161.4|11149.4|0
1718937300000|2024-06-21 02:35:00|11163.3|11151.3|11163.2|11151.2|11163.3|11151.3|11161.5|11149.5|0
1718937600000|2024-06-21 02:40:00|11161.5|11149.5|11163.2|11151.2|11163.3|11151.3|11161.5|11149.5|0
1718937900000|2024-06-21 02:45:00|11161.5|11149.5|11165|11153|11165|11153|11161.5|11149.5|0
1718938200000|2024-06-21 02:50:00|11163.3|11151.3|11163.3|11151.3|11163.3|11151.3|11163.2|11151.2|0
1718938500000|2024-06-21 02:55:00|11163.2|11151.2|11163.3|11151.3|11163.3|11151.3|11163.2|11151.2|0
1718938800000|2024-06-21 03:00:00|11165|11153|11165|11153|11165|11153|11163.3|11151.3|0
1718939400000|2024-06-21 03:10:00|11163.3|11151.3|11165|11153|11165|11153|11163.3|11151.3|0
1718939700000|2024-06-21 03:15:00|11165.1|11153.1|11166.8|11154.8|11166.8|11154.8|11165|11153|0
1718940000000|2024-06-21 03:20:00|11165|11153|11166.8|11154.8|11166.8|11154.8|11165|11153|0
1718940300000|2024-06-21 03:25:00|11165.9|11153.9|11167.6|11155.6|11168.5|11156.5|11165.9|11153.9|0
1718940600000|2024-06-21 03:30:00|11168.5|11156.5|11166.7|11154.7|11168.5|11156.5|11166.7|11154.7|0
1718940900000|2024-06-21 03:35:00|11165|11153|11166.7|11154.7|11168.5|11156.5|11165|11153|0
1718941200000|2024-06-21 03:40:00|11168.5|11156.5|11166.7|11154.7|11168.5|11156.5|11166.7|11154.7|0
1718942700000|2024-06-21 04:05:00|11165|11153|11165|11153|11165|11153|11165|11153|0
1718943300000|2024-06-21 04:15:00|11165.9|11153.9|11166.8|11154.8|11166.8|11154.8|11165.9|11153.9|0
1718944200000|2024-06-21 04:30:00|11166.7|11154.7|11165|11153|11166.8|11154.8|11165|11153|0
1718944500000|2024-06-21 04:35:00|11165.1|11153.1|11166.8|11154.8|11166.8|11154.8|11165|11153|0
1718944800000|2024-06-21 04:40:00|11168.5|11156.5|11166.8|11154.8|11168.5|11156.5|11165.1|11153.1|0
1718945100000|2024-06-21 04:45:00|11168.5|11156.5|11168.5|11156.5|11168.5|11156.5|11168.5|11156.5|0
1718945700000|2024-06-21 04:55:00|11170.2|11158.2|11170.2|11158.2|11170.2|11158.2|11168.5|11156.5|0
1718946000000|2024-06-21 05:00:00|11168.5|11156.5|11168.5|11156.5|11170.2|11158.2|11168.5|11156.5|0
1718946300000|2024-06-21 05:05:00|11170.3|11158.3|11176.3|11164.3|11176.3|11164.3|11166.8|11154.8|0
1718946600000|2024-06-21 05:10:00|11179.7|11167.7|11185.1|11173.1|11191.3|11179.3|11179.7|11167.7|0
1718946900000|2024-06-21 05:15:00|11186|11174|11185.1|11173.1|11186.9|11174.9|11185.1|11173.1|0
1718947200000|2024-06-21 05:20:00|11186.9|11174.9|11186.8|11174.8|11186.9|11174.9|11186.8|11174.8|0
1718947500000|2024-06-21 05:25:00|11186.9|11174.9|11187.7|11175.7|11188.6|11176.6|11185.1|11173.1|0
1718947800000|2024-06-21 05:30:00|11188.6|11176.6|11190.3|11178.3|11190.3|11178.3|11188.5|11176.5|0
1718948100000|2024-06-21 05:35:00|11188.6|11176.6|11188.6|11176.6|11190.3|11178.3|11188.5|11176.5|0
1718948400000|2024-06-21 05:40:00|11186.8|11174.8|11186.8|11174.8|11186.8|11174.8|11185.1|11173.1|0
1718948700000|2024-06-21 05:45:00|11185.1|11173.1|11185|11173|11185.1|11173.1|11185|11173|0
1718949000000|2024-06-21 05:50:00|11186.8|11174.8|11185.8|11173.8|11187.5|11175.5|11185|11173|0
1718949300000|2024-06-21 05:55:00|11186.6|11174.6|11187.5|11175.5|11189.3|11177.3|11186.6|11174.6|0
1718949600000|2024-06-21 06:00:00|11185.8|11173.8|11179.7|11174.7|11195.2|11190.2|11179.7|11172.1|49
1718949900000|2024-06-21 06:05:00|11179.2|11174.2|11176.7|11171.7|11180.2|11175.2|11176.7|11171.7|10
1718950200000|2024-06-21 06:10:00|11176.2|11171.2|11179.7|11174.7|11183.7|11178.7|11174.7|11169.7|13
1718950500000|2024-06-21 06:15:00|11180.2|11175.2|11180.7|11175.7|11183.7|11178.7|11180.2|11175.2|3
1718950800000|2024-06-21 06:20:00|11181.2|11176.2|11185.2|11180.2|11185.7|11180.7|11180.7|11175.7|8
1718951100000|2024-06-21 06:25:00|11185.7|11180.7|11185.2|11180.2|11187.2|11182.2|11184.7|11179.7|1
1718951400000|2024-06-21 06:30:00|11186.2|11181.2|11186.2|11181.2|11186.2|11181.2|11185.2|11180.2|1
1718951700000|2024-06-21 06:35:00|11185.7|11180.7|11181.2|11176.2|11185.7|11180.7|11181.2|11176.2|2
1718952000000|2024-06-21 06:40:00|11180.7|11175.7|11178.2|11173.2|11180.7|11175.7|11174.2|11169.2|18
1718952300000|2024-06-21 06:45:00|11173.7|11168.7|11170.2|11165.2|11173.7|11168.7|11170.2|11165.2|3
1718952600000|2024-06-21 06:50:00|11167.2|11162.2|11174.2|11169.2|11174.2|11169.2|11167.2|11162.2|22
1718952900000|2024-06-21 06:55:00|11173.2|11168.2|11173.2|11168.2|11181.2|11176.2|11165.7|11160.7|148
1718953200000|2024-06-21 07:00:00|11170.2|11165.2|11143.7|11138.7|11170.7|11165.7|11142.7|11137.7|332
1718953500000|2024-06-21 07:05:00|11143.2|11138.2|11132.7|11127.7|11148.2|11143.2|11132.2|11127.2|185
1718953800000|2024-06-21 07:10:00|11133.2|11128.2|11141.2|11136.2|11141.2|11136.2|11133.2|11128.2|73
1718954100000|2024-06-21 07:15:00|11143.7|11138.7|11131.2|11126.2|11146.2|11141.2|11131.2|11126.2|142
1718954400000|2024-06-21 07:20:00|11131.7|11126.7|11118.2|11113.2|11133.2|11128.2|11113.2|11108.2|132
1718954700000|2024-06-21 07:25:00|11117.7|11112.7|11117.2|11112.2|11130.2|11125.2|11113.2|11108.2|103
1718955000000|2024-06-21 07:30:00|11116.7|11111.7|11105.7|11100.7|11117.2|11112.2|11091.7|11086.7|230
1718955300000|2024-06-21 07:35:00|11105.2|11100.2|11102.2|11097.2|11106.2|11101.2|11092.2|11087.2|132
1718955600000|2024-06-21 07:40:00|11105.2|11100.2|11118.2|11113.2|11121.2|11116.2|11105.2|11100.2|86
1718955900000|2024-06-21 07:45:00|11118.7|11113.7|11114.2|11109.2|11122.2|11117.2|11112.2|11107.2|68
1718956200000|2024-06-21 07:50:00|11113.2|11108.2|11108.2|11103.2|11117.2|11112.2|11104.2|11099.2|85
1718956500000|2024-06-21 07:55:00|11107.7|11102.7|11119.2|11114.2|11119.7|11114.7|11107.7|11102.7|90
1718956800000|2024-06-21 08:00:00|11119.7|11114.7|11121.2|11116.2|11121.2|11116.2|11106.2|11101.2|114
1718957100000|2024-06-21 08:05:00|11121.7|11116.7|11118.2|11113.2|11124.7|11119.7|11116.7|11111.7|53
1718957400000|2024-06-21 08:10:00|11118.7|11113.7|11116.2|11111.2|11128.2|11123.2|11116.2|11111.2|113
1718957700000|2024-06-21 08:15:00|11113.2|11108.2|11104.7|11099.7|11115.2|11110.2|11103.2|11098.2|77
1718958000000|2024-06-21 08:20:00|11104.2|11099.2|11097.2|11092.2|11105.2|11100.2|11097.2|11092.2|63
1718958300000|2024-06-21 08:25:00|11097.7|11092.7|11092.2|11087.2|11100.7|11095.7|11092.2|11087.2|61
1718958600000|2024-06-21 08:30:00|11090.2|11085.2|11090.2|11085.2|11091.2|11086.2|11081.2|11076.2|85
1718958900000|2024-06-21 08:35:00|11091.2|11086.2|11085.2|11080.2|11091.2|11086.2|11078.2|11073.2|94
1718959200000|2024-06-21 08:40:00|11084.7|11079.7|11089.2|11084.2|11091.2|11086.2|11071.2|11066.2|109
1718959500000|2024-06-21 08:45:00|11089.7|11084.7|11077.2|11072.2|11090.2|11085.2|11075.7|11070.7|68
1718959800000|2024-06-21 08:50:00|11076.2|11071.2|11067.7|11062.7|11079.2|11074.2|11063.2|11058.2|73
1718960100000|2024-06-21 08:55:00|11068.2|11063.2|11069.2|11064.2|11071.2|11066.2|11065.7|11060.7|73
1718960400000|2024-06-21 09:00:00|11068.7|11063.7|11075.2|11070.2|11079.2|11074.2|11068.2|11063.2|108
1718960700000|2024-06-21 09:05:00|11074.2|11069.2|11076.2|11071.2|11078.2|11073.2|11067.2|11062.2|106
1718961000000|2024-06-21 09:10:00|11075.7|11070.7|11047.2|11042.2|11075.7|11070.7|11046.2|11041.2|286
1718961300000|2024-06-21 09:15:00|11046.7|11041.7|11042.2|11037.2|11054.7|11049.7|11041.2|11036.2|321
1718961600000|2024-06-21 09:20:00|11041.7|11036.7|11046.2|11041.2|11047.2|11042.2|11032.2|11027.2|169
1718961900000|2024-06-21 09:25:00|11046.7|11041.7|11048.2|11043.2|11049.2|11044.2|11038.2|11033.2|68
1718962200000|2024-06-21 09:30:00|11047.7|11042.7|11043.7|11038.7|11050.2|11045.2|11039.2|11034.2|39
1718962500000|2024-06-21 09:35:00|11043.2|11038.2|11042.2|11037.2|11046.2|11041.2|11039.7|11034.7|41
1718962800000|2024-06-21 09:40:00|11041.7|11036.7|11027.2|11022.2|11045.2|11040.2|11026.7|11021.7|70
1718963100000|2024-06-21 09:45:00|11026.7|11021.7|11026.2|11021.2|11026.7|11021.7|11014.7|11009.7|84
1718963400000|2024-06-21 09:50:00|11025.7|11020.7|11017.7|11012.7|11029.2|11024.2|11015.2|11010.2|99
1718963700000|2024-06-21 09:55:00|11017.2|11012.2|11021.7|11016.7|11022.7|11017.7|11012.2|11007.2|111
1718964000000|2024-06-21 10:00:00|11022.2|11017.2|11019.2|11014.2|11033.7|11028.7|11018.2|11013.2|99
1718964300000|2024-06-21 10:05:00|11018.7|11013.7|11018.2|11013.2|11026.2|11021.2|11014.2|11009.2|26
1718964600000|2024-06-21 10:10:00|11018.7|11013.7|11023.2|11018.2|11024.2|11019.2|11014.2|11009.2|21
1718964900000|2024-06-21 10:15:00|11023.7|11018.7|11021.2|11016.2|11033.2|11028.2|11021.2|11016.2|65
1718965200000|2024-06-21 10:20:00|11020.2|11015.2|11021.2|11016.2|11023.2|11018.2|11018.7|11013.7|33
1718965500000|2024-06-21 10:25:00|11020.7|11015.7|11014.2|11009.2|11023.2|11018.2|11013.2|11008.2|69
1718965800000|2024-06-21 10:30:00|11014.7|11009.7|11018.2|11013.2|11019.2|11014.2|11013.2|11008.2|66
1718966100000|2024-06-21 10:35:00|11018.7|11013.7|11023.2|11018.2|11029.2|11024.2|11018.2|11013.2|88
1718966400000|2024-06-21 10:40:00|11022.7|11017.7|11026.2|11021.2|11031.7|11026.7|11021.7|11016.7|43
1718966700000|2024-06-21 10:45:00|11026.7|11021.7|11025.7|11020.7|11030.2|11025.2|11023.2|11018.2|35
1718967000000|2024-06-21 10:50:00|11026.2|11021.2|11032.2|11027.2|11035.2|11030.2|11026.2|11021.2|22
1718967300000|2024-06-21 10:55:00|11031.7|11026.7|11033.2|11028.2|11036.2|11031.2|11029.7|11024.7|27
1718967600000|2024-06-21 11:00:00|11035.2|11030.2|11054.2|11049.2|11054.2|11049.2|11034.2|11029.2|72
1718967900000|2024-06-21 11:05:00|11053.7|11048.7|11051.2|11046.2|11054.7|11049.7|11049.2|11044.2|61
1718968200000|2024-06-21 11:10:00|11051.7|11046.7|11047.2|11042.2|11053.2|11048.2|11046.2|11041.2|92
1718968500000|2024-06-21 11:15:00|11047.7|11042.7|11052.2|11047.2|11055.7|11050.7|11047.2|11042.2|59
1718968800000|2024-06-21 11:20:00|11051.7|11046.7|11041.2|11036.2|11051.7|11046.7|11041.2|11036.2|27
1718969100000|2024-06-21 11:25:00|11040.2|11035.2|11048.7|11043.7|11050.2|11045.2|11040.2|11035.2|34
1718969400000|2024-06-21 11:30:00|11049.2|11044.2|11039.2|11034.2|11049.2|11044.2|11039.2|11034.2|42
1718969700000|2024-06-21 11:35:00|11038.7|11033.7|11038.2|11033.2|11040.2|11035.2|11036.2|11031.2|44
1718970000000|2024-06-21 11:40:00|11039.6|11034.6|11033.6|11028.6|11041.6|11036.6|11032.6|11027.6|24
1718970300000|2024-06-21 11:45:00|11033.1|11028.1|11033.6|11028.6|11036.6|11031.6|11030.6|11025.6|31
1718970600000|2024-06-21 11:50:00|11033.1|11028.1|11030.6|11025.6|11034.6|11029.6|11028.6|11023.6|31
1718970900000|2024-06-21 11:55:00|11029.6|11024.6|11027.1|11022.1|11030.1|11025.1|11026.1|11021.1|16
1718971200000|2024-06-21 12:00:00|11027.6|11022.6|11034.6|11029.6|11037.6|11032.6|11026.6|11021.6|35
1718971500000|2024-06-21 12:05:00|11034.1|11029.1|11035.1|11030.1|11038.6|11033.6|11032.1|11027.1|68
1718971800000|2024-06-21 12:10:00|11034.6|11029.6|11031.6|11026.6|11035.6|11030.6|11030.6|11025.6|15
1718972100000|2024-06-21 12:15:00|11032.1|11027.1|11022.6|11017.6|11034.6|11029.6|11022.6|11017.6|38
1718972400000|2024-06-21 12:20:00|11022.1|11017.1|11013.6|11008.6|11024.1|11019.1|11013.6|11008.6|34
1718972700000|2024-06-21 12:25:00|11014.1|11009.1|11016.6|11011.6|11018.6|11013.6|11014.1|11009.1|44
1718973000000|2024-06-21 12:30:00|11015.1|11010.1|11017.6|11012.6|11019.6|11014.6|11012.6|11007.6|55
1718973300000|2024-06-21 12:35:00|11017.1|11012.1|11016.6|11011.6|11020.1|11015.1|11014.6|11009.6|51
1718973600000|2024-06-21 12:40:00|11016.1|11011.1|11011.6|11006.6|11016.1|11011.1|11009.6|11004.6|37
1718973900000|2024-06-21 12:45:00|11012.1|11007.1|11023.6|11018.6|11023.6|11018.6|11010.6|11005.6|32
1718974200000|2024-06-21 12:50:00|11023.1|11018.1|11024.6|11019.6|11025.6|11020.6|11020.6|11015.6|30
1718974500000|2024-06-21 12:55:00|11024.1|11019.1|11026.6|11021.6|11027.6|11022.6|11021.6|11016.6|32
1718974800000|2024-06-21 13:00:00|11027.1|11022.1|11019.6|11014.6|11028.1|11023.1|11018.1|11013.1|29
1718975100000|2024-06-21 13:05:00|11019.1|11014.1|11008.1|11003.1|11020.1|11015.1|11007.1|11002.1|40
1718975400000|2024-06-21 13:10:00|11007.6|11002.6|11015.6|11010.6|11015.6|11010.6|11006.6|11001.6|40
1718975700000|2024-06-21 13:15:00|11016.1|11011.1|11016.1|11011.1|11017.6|11012.6|11013.1|11008.1|35
1718976000000|2024-06-21 13:20:00|11015.6|11010.6|11015.1|11010.1|11018.6|11013.6|11015.1|11010.1|20
1718976300000|2024-06-21 13:25:00|11015.6|11010.6|11008.6|11003.6|11015.6|11010.6|11006.6|11001.6|57
1718976600000|2024-06-21 13:30:00|11008.1|11003.1|11004.6|10999.6|11012.1|11007.1|11003.6|10998.6|83
1718976900000|2024-06-21 13:35:00|11004.1|10999.1|10987.1|10982.1|11004.1|10999.1|10987.1|10982.1|169
1718977200000|2024-06-21 13:40:00|10986.1|10981.1|10979.6|10974.6|10986.6|10981.6|10970.6|10965.6|152
1718977500000|2024-06-21 13:45:00|10976.1|10971.1|10988.6|10983.6|10989.1|10984.1|10968.1|10963.1|195
1718977800000|2024-06-21 13:50:00|10989.6|10984.6|10985.6|10980.6|10997.1|10992.1|10985.6|10980.6|165
1718978100000|2024-06-21 13:55:00|10985.1|10980.1|10994.1|10989.1|10996.1|10991.1|10984.6|10979.6|98
1718978400000|2024-06-21 14:00:00|10994.6|10989.6|11003.6|10998.6|11005.1|11000.1|10994.6|10989.6|84
1718978700000|2024-06-21 14:05:00|11003.1|10998.1|11015.6|11010.6|11017.6|11012.6|11002.1|10997.1|56
1718979000000|2024-06-21 14:10:00|11015.9|11010.9|11025.4|11020.4|11025.4|11020.4|11014.9|11009.9|66
1718979300000|2024-06-21 14:15:00|11025.9|11020.9|11025.4|11020.4|11030.9|11025.9|11019.9|11014.9|137
1718979600000|2024-06-21 14:20:00|11025.9|11020.9|11041.9|11036.9|11041.9|11036.9|11024.9|11019.9|95
1718979900000|2024-06-21 14:25:00|11042.4|11037.4|11044.9|11039.9|11051.9|11046.9|11036.4|11031.4|159
1718980200000|2024-06-21 14:30:00|11045.4|11040.4|11040.9|11035.9|11046.9|11041.9|11035.4|11030.4|151
1718980500000|2024-06-21 14:35:00|11041.4|11036.4|11045.9|11040.9|11054.9|11049.9|11041.4|11036.4|209
1718980800000|2024-06-21 14:40:00|11046.4|11041.4|11049.9|11044.9|11050.4|11045.4|11040.9|11035.9|102
1718981100000|2024-06-21 14:45:00|11048.4|11043.4|11062.9|11057.9|11063.9|11058.9|11048.4|11043.4|97
1718981400000|2024-06-21 14:50:00|11063.4|11058.4|11069.9|11064.9|11069.9|11064.9|11060.9|11055.9|93
1718981700000|2024-06-21 14:55:00|11070.4|11065.4|11068.9|11063.9|11076.9|11071.9|11068.9|11063.9|70
1718982000000|2024-06-21 15:00:00|11068.4|11063.4|11062.9|11057.9|11075.9|11070.9|11062.4|11057.4|84
1718982300000|2024-06-21 15:05:00|11063.4|11058.4|11050.9|11045.9|11064.4|11059.4|11049.9|11044.9|99
1718982600000|2024-06-21 15:10:00|11051.4|11046.4|11052.9|11047.9|11055.9|11050.9|11051.4|11046.4|56
1718982900000|2024-06-21 15:15:00|11052.4|11047.4|11054.4|11049.4|11054.4|11049.4|11046.9|11041.9|84
1718983200000|2024-06-21 15:20:00|11053.9|11048.9|11049.9|11044.9|11054.4|11049.4|11046.9|11041.9|80
1718983500000|2024-06-21 15:25:00|11050.4|11045.4|11048.9|11043.9|11055.4|11050.4|11047.9|11042.9|302
1718983800000|2024-06-21 15:30:00|11047.9|11040.9|11028.9|11021.9|11048.9|11041.9|11022.9|11016.9|602
1718984100000|2024-06-21 15:35:00|11032.9|11022.9|11030.9|11023.9|11035.9|11027.9|11026.9|11019.9|312
1718984400000|2024-06-21 15:40:00|11031.9|11024.9|11032.9|11025.9|11034.9|11027.9|11028.9|11021.9|47
1718984700000|2024-06-21 15:45:00|11031.9|11024.9|11041.9|11034.9|11041.9|11034.9|11031.9|11024.9|25
1718985000000|2024-06-21 15:50:00|11040.9|11035.9|11044.9|11037.9|11045.9|11037.9|11040.9|11032.9|16
1718985300000|2024-06-21 15:55:00|11043.9|11036.9|11048.9|11040.9|11048.9|11041.9|11042.9|11035.9|8
1718985600000|2024-06-21 16:00:00|11050.9|11042.9|11053.9|11045.9|11053.9|11045.9|11047.9|11040.9|8
1718985900000|2024-06-21 16:05:00|11052.9|11046.9|11049.9|11042.9|11052.9|11046.9|11046.9|11039.9|22
1718986200000|2024-06-21 16:10:00|11050.9|11043.9|11044.9|11038.9|11050.9|11043.9|11044.9|11038.9|10
1718986500000|2024-06-21 16:15:00|11045.9|11037.9|11046.9|11039.9|11047.9|11040.9|11043.9|11036.9|8
1718986800000|2024-06-21 16:20:00|11047.9|11040.9|11043.9|11037.9|11048.9|11041.9|11043.9|11037.9|4
1718987100000|2024-06-21 16:25:00|11045.9|11036.9|11044.9|11036.9|11046.9|11039.9|11042.9|11036.9|5
1718987400000|2024-06-21 16:30:00|11045.9|11037.9|11042.9|11035.9|11045.9|11037.9|11038.9|11032.9|7
1718987700000|2024-06-21 16:35:00|11041.9|11034.9|11044.9|11037.9|11045.9|11039.9|11041.9|11034.9|11
1718988000000|2024-06-21 16:40:00|11045.9|11038.9|11043.9|11036.9|11047.9|11039.9|11043.9|11035.9|9
1718988300000|2024-06-21 16:45:00|11044.9|11035.9|11043.9|11035.9|11044.9|11037.9|11041.9|11034.9|2
1718988600000|2024-06-21 16:50:00|11042.9|11034.9|11062.9|11056.9|11062.9|11056.9|11037.9|11030.9|19
1718988900000|2024-06-21 16:55:00|11060.9|11055.9|11047.9|11039.9|11060.9|11055.9|11047.9|11039.9|21
1718989200000|2024-06-21 17:00:00|11046.9|11040.9|11048.9|11040.9|11050.9|11041.9|11043.9|11036.9|10
1718989500000|2024-06-21 17:05:00|11047.9|11041.9|11049.9|11042.9|11050.9|11042.9|11045.9|11038.9|3
1718989800000|2024-06-21 17:10:00|11050.9|11043.9|11047.9|11039.9|11051.9|11044.9|11046.9|11039.9|3
1718990100000|2024-06-21 17:15:00|11048.9|11040.9|11046.9|11038.9|11048.9|11041.9|11045.9|11038.9|3
1718990400000|2024-06-21 17:20:00|11045.9|11036.9|11042.9|11035.9|11048.9|11040.9|11041.9|11034.9|6
1718990700000|2024-06-21 17:25:00|11043.9|11034.9|11042.9|11034.9|11045.9|11037.9|11041.9|11033.9|0
1718991000000|2024-06-21 17:30:00|11041.9|11033.9|11040.9|11033.9|11044.9|11036.9|11040.9|11031.9|0
1718991300000|2024-06-21 17:35:00|11041.9|11032.9|11042.9|11034.9|11042.9|11035.9|11037.9|11030.9|5
1718991600000|2024-06-21 17:40:00|11041.9|11033.9|11041.9|11033.9|11042.9|11034.9|11039.9|11031.9|5
1718991900000|2024-06-21 17:45:00|11040.9|11032.9|11040.9|11033.9|11042.9|11034.9|11040.9|11032.9|2
1718992200000|2024-06-21 17:50:00|11041.9|11034.9|11042.9|11035.9|11042.9|11036.9|11040.9|11033.9|16
1718992500000|2024-06-21 17:55:00|11040.9|11033.9|11040.1|11028.1|11040.9|11034.9|11034.4|11025.9|19
1718992800000|2024-06-21 18:00:00|11038.4|11026.4|11038.4|11026.4|11040.2|11028.2|11038.3|11026.3|0
1718993100000|2024-06-21 18:05:00|11039.2|11027.2|11040.2|11028.2|11041.9|11029.9|11038.3|11026.3|0
1718993400000|2024-06-21 18:10:00|11041.1|11029.1|11042|11030|11042.1|11030.1|11040.2|11028.2|0
1718993700000|2024-06-21 18:15:00|11042.1|11030.1|11043.8|11031.8|11045.6|11033.6|11042|11030|0
1718994000000|2024-06-21 18:20:00|11044.7|11032.7|11043.8|11031.8|11047.4|11035.4|11042|11030|0
1718994300000|2024-06-21 18:25:00|11043.9|11031.9|11047.4|11035.4|11047.4|11035.4|11043.8|11031.8|0
1718994600000|2024-06-21 18:30:00|11045.7|11033.7|11043.8|11031.8|11047.4|11035.4|11043.8|11031.8|0
1718994900000|2024-06-21 18:35:00|11045.6|11033.6|11042|11030|11045.6|11033.6|11040.2|11028.2|0
1718995200000|2024-06-21 18:40:00|11041.1|11029.1|11042|11030|11043.8|11031.8|11040.2|11028.2|0
1718995500000|2024-06-21 18:45:00|11043.7|11031.7|11042.8|11030.8|11045.5|11033.5|11041.9|11029.9|0
1718995800000|2024-06-21 18:50:00|11042|11030|11042|11030|11043.7|11031.7|11040.1|11028.1|0
1718996100000|2024-06-21 18:55:00|11040.2|11028.2|11042|11030|11042.1|11030.1|11040.2|11028.2|0
1718996400000|2024-06-21 19:00:00|11040.3|11028.3|11043.9|11031.9|11043.9|11031.9|11040.3|11028.3|0
1718996700000|2024-06-21 19:05:00|11044|11032|11042.1|11030.1|11047.5|11035.5|11041.2|11029.2|0
1718997000000|2024-06-21 19:10:00|11042.2|11030.2|11041.3|11029.3|11042.3|11030.3|11040.4|11028.4|0
1718997300000|2024-06-21 19:15:00|11040.4|11028.4|11040.5|11028.5|11044|11032|11040.4|11028.4|0
1718997600000|2024-06-21 19:20:00|11042.2|11030.2|11042.2|11030.2|11044|11032|11040.4|11028.4|0
1718997900000|2024-06-21 19:25:00|11042.1|11030.1|11040.4|11028.4|11042.2|11030.2|11040.4|11028.4|0
1718998200000|2024-06-21 19:30:00|11040.3|11028.3|11042.2|11030.2|11042.2|11030.2|11038.6|11026.6|0
1718998500000|2024-06-21 19:35:00|11042.1|11030.1|11038.7|11026.7|11042.3|11030.3|11038.7|11026.7|0
1718998800000|2024-06-21 19:40:00|11038.8|11026.8|11037|11025|11040.5|11028.5|11035.2|11023.2|0
1718999100000|2024-06-21 19:45:00|11035.3|11023.3|11031.7|11019.7|11037|11025|11031.7|11019.7|0
1718999400000|2024-06-21 19:50:00|11033.4|11021.4|11038.9|11026.9|11040.8|11028.8|11033.3|11021.3|0
1718999700000|2024-06-21 19:55:00|11039|11027|11038.5|11026.5|11044|11032|11035.1|11023.1|0
1719000000000|2024-06-21 20:00:00|11032.7|11020.7|11037.1|11025.1|11040|11028|11031.2|11019.2|0
1719000300000|2024-06-21 20:05:00|11037.5|11025.5|11038.7|11026.7|11041.5|11029.5|11037.1|11025.1|0
1719000600000|2024-06-21 20:10:00|11038.9|11026.9|11044.6|11032.6|11045.8|11033.8|11038.9|11026.9|0
1719000900000|2024-06-21 20:15:00|11044.2|11032.2|11043.9|11031.9|11044.6|11032.6|11043.5|11031.5|0
1719001200000|2024-06-21 20:20:00|11044|11032|11042.3|11030.3|11044.2|11032.2|11041.5|11029.5|0
1719001500000|2024-06-21 20:25:00|11042.6|11030.6|11042.6|11030.6|11043.7|11031.7|11041.5|11029.5|0
1719001800000|2024-06-21 20:30:00|11043|11031|11042.6|11030.6|11043.9|11031.9|11042.3|11030.3|0
1719002100000|2024-06-21 20:35:00|11042.3|11030.3|11042.6|11030.6|11043.5|11031.5|11042.3|11030.3|0
1719002400000|2024-06-21 20:40:00|11043|11031|11042.4|11030.4|11043.9|11031.9|11042.3|11030.3|0
1719002700000|2024-06-21 20:45:00|11042.3|11030.3|11041.9|11029.9|11043.5|11031.5|11041.9|11029.9|0
1719003000000|2024-06-21 20:50:00|11041.5|11029.5|11042.3|11030.3|11042.3|11030.3|11041.5|11029.5|0
1719003300000|2024-06-21 20:55:00|11042.1|11030.1|11042.1|11030.1|11042.4|11030.4|11041.5|11029.5|0
1719180000000|2024-06-23 22:00:00|11043.2|11031.2|11042.5|11030.5|11043.9|11031.9|11042.5|11030.5|0
1719180300000|2024-06-23 22:05:00|11042.9|11030.9|11042.5|11030.5|11043.6|11031.6|11041.3|11029.3|0
1719180600000|2024-06-23 22:10:00|11042.9|11030.9|11044.5|11032.5|11044.7|11032.7|11042.9|11030.9|0
1719180900000|2024-06-23 22:15:00|11044.3|11032.3|11044.8|11032.8|11045|11033|11043.2|11031.2|0
1719181200000|2024-06-23 22:20:00|11044.5|11032.5|11044.5|11032.5|11044.8|11032.8|11043.9|11031.9|0
1719181500000|2024-06-23 22:25:00|11043.9|11031.9|11043.6|11031.6|11044.5|11032.5|11043.2|11031.2|0
1719181800000|2024-06-23 22:30:00|11043.9|11031.9|11044.5|11032.5|11044.5|11032.5|11043.9|11031.9|0
1719182100000|2024-06-23 22:35:00|11043.9|11031.9|11044.5|11032.5|11044.8|11032.8|11043.9|11031.9|0
1719182400000|2024-06-23 22:40:00|11043.9|11031.9|11043.9|11031.9|11043.9|11031.9|11043.6|11031.6|0
1719182700000|2024-06-23 22:45:00|11043.6|11031.6|11043.6|11031.6|11043.6|11031.6|11042.9|11030.9|0
1719183000000|2024-06-23 22:50:00|11043.4|11031.4|11042.9|11030.9|11043.4|11031.4|11042.5|11030.5|0
1719183300000|2024-06-23 22:55:00|11043.2|11031.2|11043.2|11031.2|11043.6|11031.6|11042.9|11030.9|0
1719183600000|2024-06-23 23:00:00|11038.9|11026.9|11041.5|11029.5|11041.9|11029.9|11038.7|11026.7|0
1719183900000|2024-06-23 23:05:00|11041|11029|11041.2|11029.2|11041.5|11029.5|11040.6|11028.6|0
1719184200000|2024-06-23 23:10:00|11041|11029|11041.5|11029.5|11041.5|11029.5|11040.8|11028.8|0
1719184500000|2024-06-23 23:15:00|11045|11033|11045|11033|11045.4|11033.4|11044.7|11032.7|0
1719184800000|2024-06-23 23:20:00|11044.7|11032.7|11045.9|11033.9|11045.9|11033.9|11044.7|11032.7|0
1719185100000|2024-06-23 23:25:00|11045.4|11033.4|11045.4|11033.4|11045.9|11033.9|11045|11033|0
1719185400000|2024-06-23 23:30:00|11045|11033|11044.3|11032.3|11045.2|11033.2|11044.3|11032.3|0
1719185700000|2024-06-23 23:35:00|11044.5|11032.5|11045|11033|11045|11033|11044.3|11032.3|0
1719186000000|2024-06-23 23:40:00|11044.7|11032.7|11042.7|11030.7|11045|11033|11042.4|11030.4|0
1719186300000|2024-06-23 23:45:00|11038.9|11026.9|11037.8|11025.8|11039|11027|11037.6|11025.6|0
1719186600000|2024-06-23 23:50:00|11038.2|11026.2|11037.4|11025.4|11038.2|11026.2|11037.1|11025.1|0
1719186900000|2024-06-23 23:55:00|11037.3|11025.3|11037.8|11025.8|11037.8|11025.8|11037.1|11025.1|0
1719187200000|2024-06-24 00:00:00|11037.6|11025.6|11039.2|11027.2|11039.2|11027.2|11036.7|11024.7|0
1719187500000|2024-06-24 00:05:00|11039.1|11027.1|11038.8|11026.8|11039.1|11027.1|11037.6|11025.6|0
1719187800000|2024-06-24 00:10:00|11038.6|11026.6|11038.4|11026.4|11040|11028|11038.4|11026.4|0
1719188100000|2024-06-24 00:15:00|11042|11030|11049.9|11037.9|11051.6|11039.6|11042|11030|0
1719188400000|2024-06-24 00:20:00|11048.2|11036.2|11048.2|11036.2|11048.2|11036.2|11046.4|11034.4|0
1719188700000|2024-06-24 00:25:00|11049.9|11037.9|11049.9|11037.9|11049.9|11037.9|11048.2|11036.2|0
1719189000000|2024-06-24 00:30:00|11051.6|11039.6|11053.4|11041.4|11053.4|11041.4|11051.6|11039.6|0
1719189300000|2024-06-24 00:35:00|11051.7|11039.7|11053.4|11041.4|11053.4|11041.4|11051.7|11039.7|0
1719189900000|2024-06-24 00:45:00|11051.6|11039.6|11051.6|11039.6|11051.6|11039.6|11051.6|11039.6|0
1719190200000|2024-06-24 00:50:00|11049.9|11037.9|11051.7|11039.7|11051.7|11039.7|11049.9|11037.9|0
1719190500000|2024-06-24 00:55:00|11049.9|11037.9|11048.2|11036.2|11049.9|11037.9|11048.1|11036.1|0
1719190800000|2024-06-24 01:00:00|11049|11037|11046.4|11034.4|11049.9|11037.9|11046.4|11034.4|0
1719191100000|2024-06-24 01:05:00|11044.7|11032.7|11041.3|11029.3|11044.9|11032.9|11039.6|11027.6|0
1719191400000|2024-06-24 01:10:00|11039.6|11027.6|11018.7|11006.7|11039.6|11027.6|11016.9|11004.9|0
1719191700000|2024-06-24 01:15:00|11017|11005|11004.7|10992.7|11018.7|11006.7|11004.6|10992.6|0
1719192000000|2024-06-24 01:20:00|11003|10991|11013.4|11001.4|11013.4|11001.4|11002.9|10990.9|0
1719192300000|2024-06-24 01:25:00|11013.3|11001.3|11020.3|11008.3|11022.1|11010.1|11013.3|11001.3|0
1719192600000|2024-06-24 01:30:00|11022|11010|11016.8|11004.8|11022.1|11010.1|11013.3|11001.3|0
1719192900000|2024-06-24 01:35:00|11015.1|11003.1|11016.8|11004.8|11020.3|11008.3|11013.3|11001.3|0
1719193200000|2024-06-24 01:40:00|11017.7|11005.7|11018.2|11006.2|11020.3|11008.3|11016.5|11004.5|0
1719193500000|2024-06-24 01:45:00|11018.3|11006.3|11023.5|11011.5|11023.5|11011.5|11018.2|11006.2|0
1719193800000|2024-06-24 01:50:00|11021.7|11009.7|11018.2|11006.2|11021.7|11009.7|11018.2|11006.2|0
1719194100000|2024-06-24 01:55:00|11018.3|11006.3|11023.5|11011.5|11025.2|11013.2|11018.2|11006.2|0
1719194400000|2024-06-24 02:00:00|11023.4|11011.4|11023.5|11011.5|11025.2|11013.2|11021.7|11009.7|0
1719194700000|2024-06-24 02:05:00|11025.2|11013.2|11025.2|11013.2|11025.2|11013.2|11023.4|11011.4|0
1719195000000|2024-06-24 02:10:00|11023.4|11011.4|11021.7|11009.7|11023.4|11011.4|11020.8|11008.8|0
1719195300000|2024-06-24 02:15:00|11020.9|11008.9|11021.7|11009.7|11023.5|11011.5|11020.9|11008.9|0
1719195600000|2024-06-24 02:20:00|11020|11008|11020|11008|11020|11008|11018.2|11006.2|0
1719195900000|2024-06-24 02:25:00|11021.7|11009.7|11020|11008|11022.6|11010.6|11020|11008|0
1719196200000|2024-06-24 02:30:00|11020.1|11008.1|11021.8|11009.8|11023.6|11011.6|11020.1|11008.1|0
1719196500000|2024-06-24 02:35:00|11020.1|11008.1|11020.1|11008.1|11020.1|11008.1|11016.6|11004.6|0
1719196800000|2024-06-24 02:40:00|11020|11008|11020|11008|11021.8|11009.8|11020|11008|0
1719197100000|2024-06-24 02:45:00|11018.3|11006.3|11016.5|11004.5|11018.3|11006.3|11014.8|11002.8|0
1719197400000|2024-06-24 02:50:00|11018.2|11006.2|11018.3|11006.3|11018.3|11006.3|11016.5|11004.5|0
1719197700000|2024-06-24 02:55:00|11016.6|11004.6|11016.5|11004.5|11016.6|11004.6|11016.5|11004.5|0
1719198000000|2024-06-24 03:00:00|11016.6|11004.6|11016.6|11004.6|11018.4|11006.4|11014.8|11002.8|0
1719198300000|2024-06-24 03:05:00|11015.7|11003.7|11016.6|11004.6|11016.6|11004.6|11014.9|11002.9|0
1719198600000|2024-06-24 03:10:00|11018.3|11006.3|11018.3|11006.3|11019.2|11007.2|11016.6|11004.6|0
1719198900000|2024-06-24 03:15:00|11017.5|11005.5|11018.3|11006.3|11018.4|11006.4|11017.5|11005.5|0
1719199200000|2024-06-24 03:20:00|11018.4|11006.4|11018.3|11006.3|11018.4|11006.4|11018.3|11006.3|0
1719199500000|2024-06-24 03:25:00|11018.4|11006.4|11021.8|11009.8|11021.8|11009.8|11018.3|11006.3|0
1719199800000|2024-06-24 03:30:00|11021.9|11009.9|11021.9|11009.9|11023.6|11011.6|11020.1|11008.1|0
1719200100000|2024-06-24 03:35:00|11020.2|11008.2|11020.1|11008.1|11021.8|11009.8|11020.1|11008.1|0
1719200400000|2024-06-24 03:40:00|11020.2|11008.2|11020.1|11008.1|11020.2|11008.2|11020.1|11008.1|0
1719200700000|2024-06-24 03:45:00|11019.3|11007.3|11018.4|11006.4|11019.3|11007.3|11018.4|11006.4|0
1719201000000|2024-06-24 03:50:00|11016.7|11004.7|11016.6|11004.6|11016.7|11004.7|11016.6|11004.6|0
1719201300000|2024-06-24 03:55:00|11016.7|11004.7|11016.6|11004.6|11016.7|11004.7|11016.6|11004.6|0
1719201600000|2024-06-24 04:00:00|11016.7|11004.7|11016.6|11004.6|11018.4|11006.4|11014.9|11002.9|0
1719201900000|2024-06-24 04:05:00|11018.3|11006.3|11016.6|11004.6|11018.4|11006.4|11016.6|11004.6|0
1719202200000|2024-06-24 04:10:00|11018.4|11006.4|11020.1|11008.1|11020.1|11008.1|11018.4|11006.4|0
1719202500000|2024-06-24 04:15:00|11018.4|11006.4|11018.3|11006.3|11018.4|11006.4|11018.3|11006.3|0
1719202800000|2024-06-24 04:20:00|11020.1|11008.1|11018.3|11006.3|11020.1|11008.1|11018.3|11006.3|0
1719203100000|2024-06-24 04:25:00|11020.1|11008.1|11020.1|11008.1|11020.1|11008.1|11018.3|11006.3|0
1719203400000|2024-06-24 04:30:00|11020.9|11008.9|11021.8|11009.8|11021.8|11009.8|11020.9|11008.9|0
1719203700000|2024-06-24 04:35:00|11020.1|11008.1|11021.8|11009.8|11021.8|11009.8|11020.1|11008.1|0
1719204000000|2024-06-24 04:40:00|11023.5|11011.5|11017.9|11005.9|11027.2|11015.2|11017.9|11005.9|0
1719204300000|2024-06-24 04:45:00|11019.6|11007.6|11019.6|11007.6|11021.4|11009.4|11017.9|11005.9|0
1719204600000|2024-06-24 04:50:00|11020.5|11008.5|11019.6|11007.6|11021.4|11009.4|11019.6|11007.6|0
1719204900000|2024-06-24 04:55:00|11017.9|11005.9|11019.7|11007.7|11019.7|11007.7|11016.2|11004.2|0
1719205200000|2024-06-24 05:00:00|11021.4|11009.4|11023.2|11011.2|11024.9|11012.9|11021.4|11009.4|0
1719205500000|2024-06-24 05:05:00|11023.3|11011.3|11023.7|11011.7|11025|11013|11021.5|11009.5|0
1719205800000|2024-06-24 05:10:00|11025.4|11013.4|11020.2|11008.2|11025.4|11013.4|11020.2|11008.2|0
1719206100000|2024-06-24 05:15:00|11018.5|11006.5|11020.2|11008.2|11022|11010|11018.5|11006.5|0
1719206400000|2024-06-24 05:20:00|11020.3|11008.3|11018.5|11006.5|11020.3|11008.3|11018.5|11006.5|0
1719206700000|2024-06-24 05:25:00|11020.2|11008.2|11022|11010|11022|11010|11020.2|11008.2|0
1719207000000|2024-06-24 05:30:00|11023.7|11011.7|11027.2|11015.2|11027.2|11015.2|11023.7|11011.7|0
1719207300000|2024-06-24 05:35:00|11027.1|11015.1|11025.4|11013.4|11027.2|11015.2|11025.4|11013.4|0
1719207600000|2024-06-24 05:40:00|11027.2|11015.2|11025.4|11013.4|11027.2|11015.2|11025.4|11013.4|0
1719207900000|2024-06-24 05:45:00|11027.2|11015.2|11028.9|11016.9|11028.9|11016.9|11026.3|11014.3|0
1719208200000|2024-06-24 05:50:00|11034|11022|11034|11022|11035.8|11023.8|11032.3|11020.3|0
1719208500000|2024-06-24 05:55:00|11034.1|11022.1|11035.8|11023.8|11039.2|11027.2|11034|11022|0
1719208800000|2024-06-24 06:00:00|11037.5|11025.5|11035.4|11030.4|11037.5|11030.4|11025.4|11020.4|51
1719209100000|2024-06-24 06:05:00|11035.9|11030.9|11041.4|11036.4|11041.4|11036.4|11035.4|11030.4|5
1719209400000|2024-06-24 06:10:00|11040.9|11035.9|11050.4|11045.4|11052.4|11047.4|11036.9|11031.9|33
1719209700000|2024-06-24 06:15:00|11049.4|11044.4|11042.9|11037.9|11055.4|11050.4|11042.4|11037.4|21
1719210000000|2024-06-24 06:20:00|11043.4|11038.4|11053.9|11048.9|11060.9|11055.9|11043.4|11038.4|42
1719210300000|2024-06-24 06:25:00|11054.4|11049.4|11052.4|11047.4|11054.4|11049.4|11052.4|11047.4|0
1719210600000|2024-06-24 06:30:00|11052.9|11047.9|11048.9|11043.9|11053.9|11048.9|11048.9|11043.9|7
1719210900000|2024-06-24 06:35:00|11048.4|11043.4|11050.4|11045.4|11050.4|11045.4|11048.4|11043.4|2
1719211200000|2024-06-24 06:40:00|11050.9|11045.9|11049.4|11044.4|11051.4|11046.4|11047.9|11042.9|10
1719211500000|2024-06-24 06:45:00|11048.9|11043.9|11043.9|11038.9|11048.9|11043.9|11043.4|11038.4|4
1719211800000|2024-06-24 06:50:00|11044.4|11039.4|11038.9|11033.9|11044.4|11039.4|11038.4|11033.4|9
1719212100000|2024-06-24 06:55:00|11039.4|11034.4|11045.9|11040.9|11053.9|11048.9|11039.4|11034.4|19
1719212400000|2024-06-24 07:00:00|11041.9|11036.9|11069.4|11064.4|11073.9|11068.9|11041.9|11036.9|375
1719212700000|2024-06-24 07:05:00|11065.9|11060.9|11074.9|11069.9|11080.9|11075.9|11063.9|11058.9|155
1719213000000|2024-06-24 07:10:00|11075.4|11070.4|11082.4|11077.4|11084.9|11079.9|11072.4|11067.4|80
1719213300000|2024-06-24 07:15:00|11082.9|11077.9|11084.9|11079.9|11088.9|11083.9|11075.9|11070.9|132
1719213600000|2024-06-24 07:20:00|11085.4|11080.4|11067.9|11062.9|11091.9|11086.9|11063.9|11058.9|112
1719213900000|2024-06-24 07:25:00|11067.4|11062.4|11056.9|11051.9|11068.4|11063.4|11052.9|11047.9|158
1719214200000|2024-06-24 07:30:00|11055.9|11050.9|11063.9|11058.9|11063.9|11058.9|11047.9|11042.9|60
1719214500000|2024-06-24 07:35:00|11065.9|11060.9|11060.9|11055.9|11065.9|11060.9|11056.9|11051.9|99
1719214800000|2024-06-24 07:40:00|11061.1|11056.1|11056.6|11051.6|11063.6|11058.6|11056.1|11051.1|115
1719215100000|2024-06-24 07:45:00|11056.1|11051.1|11064.1|11059.1|11065.1|11060.1|11051.1|11046.1|84
1719215400000|2024-06-24 07:50:00|11064.6|11059.6|11077.1|11072.1|11077.6|11072.6|11064.6|11059.6|132
1719215700000|2024-06-24 07:55:00|11077.6|11072.6|11082.6|11077.6|11082.6|11077.6|11073.1|11068.1|74
1719216000000|2024-06-24 08:00:00|11083.6|11078.6|11082.6|11077.6|11093.1|11088.1|11081.6|11076.6|107
1719216300000|2024-06-24 08:05:00|11083.1|11078.1|11079.1|11074.1|11089.1|11084.1|11079.1|11074.1|78
1719216600000|2024-06-24 08:10:00|11079.6|11074.6|11075.1|11070.1|11083.1|11078.1|11070.6|11065.6|120
1719216900000|2024-06-24 08:15:00|11075.6|11070.6|11070.6|11065.6|11081.1|11076.1|11069.1|11064.1|54
1719217200000|2024-06-24 08:20:00|11071.1|11066.1|11071.1|11066.1|11074.1|11069.1|11065.1|11060.1|56
1719217500000|2024-06-24 08:25:00|11071.6|11066.6|11066.1|11061.1|11071.6|11066.6|11060.1|11055.1|59
1719217800000|2024-06-24 08:30:00|11066.6|11061.6|11064.1|11059.1|11070.6|11065.6|11063.6|11058.6|44
1719218100000|2024-06-24 08:35:00|11064.6|11059.6|11072.1|11067.1|11072.1|11067.1|11058.1|11053.1|57
1719218400000|2024-06-24 08:40:00|11071.1|11066.1|11092.1|11087.1|11092.1|11087.1|11071.1|11066.1|73
1719218700000|2024-06-24 08:45:00|11091.6|11086.6|11099.1|11094.1|11107.1|11102.1|11088.6|11083.6|194
1719219000000|2024-06-24 08:50:00|11098.1|11093.1|11100.1|11095.1|11108.1|11103.1|11097.6|11092.6|156
1719219300000|2024-06-24 08:55:00|11100.6|11095.6|11102.1|11097.1|11111.6|11106.6|11100.6|11095.6|132
1719219600000|2024-06-24 09:00:00|11102.6|11097.6|11118.1|11113.1|11121.1|11116.1|11101.1|11096.1|75
1719219900000|2024-06-24 09:05:00|11118.6|11113.6|11119.1|11114.1|11126.1|11121.1|11116.1|11111.1|85
1719220200000|2024-06-24 09:10:00|11120.1|11115.1|11107.1|11102.1|11122.1|11117.1|11106.1|11101.1|68
1719220500000|2024-06-24 09:15:00|11106.6|11101.6|11108.1|11103.1|11108.1|11103.1|11099.6|11094.6|42
1719220800000|2024-06-24 09:20:00|11108.6|11103.6|11114.1|11109.1|11117.1|11112.1|11107.6|11102.6|45
1719221100000|2024-06-24 09:25:00|11113.6|11108.6|11115.1|11110.1|11116.1|11111.1|11113.1|11108.1|26
1719221400000|2024-06-24 09:30:00|11114.6|11109.6|11094.1|11089.1|11114.6|11109.6|11090.1|11085.1|93
1719221700000|2024-06-24 09:35:00|11093.6|11088.6|11093.6|11088.6|11099.1|11094.1|11092.1|11087.1|50
1719222000000|2024-06-24 09:40:00|11093.1|11088.1|11104.1|11099.1|11104.1|11099.1|11090.6|11085.6|45
1719222300000|2024-06-24 09:45:00|11103.6|11098.6|11103.1|11098.1|11106.6|11101.6|11097.1|11092.1|46
1719222600000|2024-06-24 09:50:00|11102.6|11097.6|11100.6|11095.6|11107.1|11102.1|11100.1|11095.1|35
1719222900000|2024-06-24 09:55:00|11100.1|11095.1|11108.1|11103.1|11108.1|11103.1|11098.6|11093.6|34
1719223200000|2024-06-24 10:00:00|11107.1|11102.1|11112.6|11107.6|11113.1|11108.1|11104.1|11099.1|40
1719223500000|2024-06-24 10:05:00|11112.1|11107.1|11109.1|11104.1|11114.6|11109.6|11107.1|11102.1|30
1719223800000|2024-06-24 10:10:00|11109.6|11104.6|11109.1|11104.1|11116.1|11111.1|11108.6|11103.6|35
1719224100000|2024-06-24 10:15:00|11108.6|11103.6|11114.1|11109.1|11117.1|11112.1|11108.6|11103.6|33
1719224400000|2024-06-24 10:20:00|11113.6|11108.6|11114.1|11109.1|11117.1|11112.1|11105.1|11100.1|46
1719224700000|2024-06-24 10:25:00|11113.6|11108.6|11122.1|11117.1|11122.1|11117.1|11109.1|11104.1|37
1719225000000|2024-06-24 10:30:00|11122.6|11117.6|11118.1|11113.1|11125.1|11120.1|11118.1|11113.1|50
1719225300000|2024-06-24 10:35:00|11118.6|11113.6|11114.1|11109.1|11130.1|11125.1|11111.1|11106.1|72
1719225600000|2024-06-24 10:40:00|11113.6|11108.6|11117.1|11112.1|11118.1|11113.1|11111.1|11106.1|16
1719225900000|2024-06-24 10:45:00|11116.6|11111.6|11120.1|11115.1|11121.1|11116.1|11116.1|11111.1|36
1719226200000|2024-06-24 10:50:00|11120.6|11115.6|11120.1|11115.1|11122.1|11117.1|11114.1|11109.1|13
1719226500000|2024-06-24 10:55:00|11119.6|11114.6|11125.1|11120.1|11127.1|11122.1|11118.1|11113.1|30
1719226800000|2024-06-24 11:00:00|11124.1|11119.1|11131.1|11126.1|11132.1|11127.1|11123.1|11118.1|34
1719227100000|2024-06-24 11:05:00|11132.1|11127.1|11123.1|11118.1|11135.1|11130.1|11122.1|11117.1|20
1719227400000|2024-06-24 11:10:00|11123.6|11118.6|11126.1|11121.1|11131.1|11126.1|11123.1|11118.1|18
1719227700000|2024-06-24 11:15:00|11125.6|11120.6|11122.1|11117.1|11126.1|11121.1|11120.1|11115.1|13
1719228000000|2024-06-24 11:20:00|11122.6|11117.6|11117.1|11112.1|11125.6|11120.6|11116.1|11111.1|46
1719228300000|2024-06-24 11:25:00|11116.6|11111.6|11113.1|11108.1|11121.1|11116.1|11113.1|11108.1|19
1719228600000|2024-06-24 11:30:00|11112.6|11107.6|11112.1|11107.1|11115.1|11110.1|11110.6|11105.6|12
1719228900000|2024-06-24 11:35:00|11111.6|11106.6|11117.1|11112.1|11118.1|11113.1|11109.6|11104.6|23
1719229200000|2024-06-24 11:40:00|11114.7|11109.7|11122.7|11117.7|11124.7|11119.7|11113.2|11108.2|32
1719229500000|2024-06-24 11:45:00|11123.2|11118.2|11120.7|11115.7|11124.7|11119.7|11118.2|11113.2|28
1719229800000|2024-06-24 11:50:00|11120.2|11115.2|11117.7|11112.7|11125.7|11120.7|11116.7|11111.7|11
1719230100000|2024-06-24 11:55:00|11118.2|11113.2|11118.7|11113.7|11124.7|11119.7|11117.2|11112.2|12
1719230400000|2024-06-24 12:00:00|11118.2|11113.2|11110.7|11105.7|11120.7|11115.7|11110.7|11105.7|22
1719230700000|2024-06-24 12:05:00|11111.2|11106.2|11114.7|11109.7|11118.7|11113.7|11110.7|11105.7|15
1719231000000|2024-06-24 12:10:00|11115.2|11110.2|11114.7|11109.7|11118.2|11113.2|11113.2|11108.2|18
1719231300000|2024-06-24 12:15:00|11115.2|11110.2|11115.7|11110.7|11117.7|11112.7|11111.7|11106.7|22
1719231600000|2024-06-24 12:20:00|11115.2|11110.2|11121.2|11116.2|11121.7|11116.7|11114.7|11109.7|19
1719231900000|2024-06-24 12:25:00|11120.7|11115.7|11119.7|11114.7|11124.2|11119.2|11117.7|11112.7|90
1719232200000|2024-06-24 12:30:00|11120.2|11115.2|11110.7|11105.7|11122.7|11117.7|11110.7|11105.7|17
1719232500000|2024-06-24 12:35:00|11110.2|11105.2|11097.7|11092.7|11110.7|11105.7|11096.7|11091.7|36
1719232800000|2024-06-24 12:40:00|11098.2|11093.2|11093.7|11088.7|11103.7|11098.7|11093.7|11088.7|26
1719233100000|2024-06-24 12:45:00|11093.2|11088.2|11100.2|11095.2|11103.7|11098.7|11092.7|11087.7|18
1719233400000|2024-06-24 12:50:00|11100.7|11095.7|11104.2|11099.2|11104.7|11099.7|11095.7|11090.7|23
1719233700000|2024-06-24 12:55:00|11103.2|11098.2|11098.2|11093.2|11105.7|11100.7|11096.7|11091.7|26
1719234000000|2024-06-24 13:00:00|11097.7|11092.7|11106.7|11101.7|11108.7|11103.7|11097.7|11092.7|19
1719234300000|2024-06-24 13:05:00|11106.2|11101.2|11110.2|11105.2|11110.7|11105.7|11101.7|11096.7|23
1719234600000|2024-06-24 13:10:00|11109.7|11104.7|11098.7|11093.7|11110.7|11105.7|11097.7|11092.7|33
1719234900000|2024-06-24 13:15:00|11098.2|11093.2|11104.7|11099.7|11106.2|11101.2|11094.7|11089.7|35
1719235200000|2024-06-24 13:20:00|11104.2|11099.2|11103.2|11098.2|11109.7|11104.7|11102.7|11097.7|21
1719235500000|2024-06-24 13:25:00|11102.7|11097.7|11106.7|11101.7|11108.7|11103.7|11097.7|11092.7|41
1719235800000|2024-06-24 13:30:00|11107.2|11102.2|11100.7|11095.7|11110.7|11105.7|11098.7|11093.7|34
1719236100000|2024-06-24 13:35:00|11101.2|11096.2|11125.7|11120.7|11127.7|11122.7|11101.2|11096.2|99
1719236400000|2024-06-24 13:40:00|11126.2|11121.2|11116.7|11111.7|11131.7|11126.7|11116.7|11111.7|50
1719236700000|2024-06-24 13:45:00|11117.2|11112.2|11148.2|11143.2|11148.2|11143.2|11117.2|11112.2|161
1719237000000|2024-06-24 13:50:00|11148.7|11143.7|11156.7|11151.7|11163.2|11158.2|11148.2|11143.2|185
1719237300000|2024-06-24 13:55:00|11157.2|11152.2|11158.7|11153.7|11165.7|11160.7|11156.2|11151.2|86
1719237600000|2024-06-24 14:00:00|11159.7|11154.7|11157.7|11152.7|11166.7|11161.7|11155.7|11150.7|115
1719237900000|2024-06-24 14:05:00|11158.2|11153.2|11162.7|11157.7|11163.7|11158.7|11145.2|11140.2|167
1719238200000|2024-06-24 14:10:00|11161.5|11156.5|11163.5|11158.5|11165|11160|11148.5|11143.5|73
1719238500000|2024-06-24 14:15:00|11164|11159|11163.5|11158.5|11168.5|11163.5|11157|11152|87
1719238800000|2024-06-24 14:20:00|11164|11159|11173|11168|11174|11169|11164|11159|64
1719239100000|2024-06-24 14:25:00|11172.5|11167.5|11157.5|11152.5|11173.5|11168.5|11155|11150|76
1719239400000|2024-06-24 14:30:00|11157|11152|11154|11149|11164.5|11159.5|11154|11149|74
1719239700000|2024-06-24 14:35:00|11153.5|11148.5|11159|11154|11160.5|11155.5|11150|11145|59
1719240000000|2024-06-24 14:40:00|11158.5|11153.5|11169.5|11164.5|11173|11168|11155|11150|142
1719240300000|2024-06-24 14:45:00|11169|11164|11165|11160|11171.5|11166.5|11160.5|11155.5|137
1719240600000|2024-06-24 14:50:00|11163.5|11158.5|11164.5|11159.5|11165|11160|11157.5|11152.5|104
1719240900000|2024-06-24 14:55:00|11165|11160|11175.5|11170.5|11177|11172|11163|11158|128
1719241200000|2024-06-24 15:00:00|11177|11172|11180|11175|11184.5|11179.5|11175.5|11170.5|118
1719241500000|2024-06-24 15:05:00|11180.5|11175.5|11172.5|11167.5|11180.5|11175.5|11169.5|11164.5|78
1719241800000|2024-06-24 15:10:00|11173|11168|11172|11167|11174.5|11169.5|11169|11164|162
1719242100000|2024-06-24 15:15:00|11172.5|11167.5|11180.5|11175.5|11180.5|11175.5|11168.5|11163.5|111
1719242400000|2024-06-24 15:20:00|11180|11175|11176|11171|11180|11175|11170.5|11165.5|138
1719242700000|2024-06-24 15:25:00|11175|11170|11184|11179|11185.5|11180.5|11172.5|11167.5|392
1719243000000|2024-06-24 15:30:00|11184.5|11178.5|11176.5|11170.5|11188.5|11181.5|11175.5|11168.5|395
1719243300000|2024-06-24 15:35:00|11174.5|11169.5|11173.5|11166.5|11175.5|11169.5|11170.5|11163.5|205
1719243600000|2024-06-24 15:40:00|11172.5|11167.5|11167.5|11161.5|11173.5|11167.5|11167.5|11161.5|22
1719243900000|2024-06-24 15:45:00|11168.5|11162.5|11169.5|11163.5|11173.5|11166.5|11168.5|11161.5|33
1719244200000|2024-06-24 15:50:00|11170.5|11164.5|11175.5|11168.5|11175.5|11169.5|11170.5|11164.5|11
1719244500000|2024-06-24 15:55:00|11174.5|11167.5|11173.5|11166.5|11175.5|11169.5|11171.5|11165.5|16
1719244800000|2024-06-24 16:00:00|11172.5|11165.5|11168.5|11161.5|11173.5|11166.5|11167.5|11161.5|11
1719245100000|2024-06-24 16:05:00|11167.5|11160.5|11169.5|11162.5|11169.5|11162.5|11166.5|11159.5|12
1719245400000|2024-06-24 16:10:00|11168.5|11163.5|11168.5|11161.5|11170.5|11163.5|11167.5|11160.5|3
1719245700000|2024-06-24 16:15:00|11167.5|11162.5|11169.5|11162.5|11170.5|11163.5|11167.5|11162.5|10
1719246000000|2024-06-24 16:20:00|11168.5|11163.5|11172.5|11165.5|11172.5|11165.5|11168.5|11163.5|0
1719246300000|2024-06-24 16:25:00|11171.5|11164.5|11169.5|11162.5|11172.5|11164.5|11168.5|11162.5|5
1719246600000|2024-06-24 16:30:00|11168.5|11163.5|11168.5|11161.5|11170.5|11163.5|11166.5|11160.5|14
1719246900000|2024-06-24 16:35:00|11167.5|11162.5|11169.5|11162.5|11170.5|11163.5|11167.5|11161.5|3
1719247200000|2024-06-24 16:40:00|11168.5|11161.5|11167.5|11160.5|11168.5|11161.5|11166.5|11159.5|5
1719247500000|2024-06-24 16:45:00|11166.5|11159.5|11170.5|11163.5|11170.5|11163.5|11166.5|11159.5|6
1719247800000|2024-06-24 16:50:00|11169.5|11164.5|11169.5|11162.5|11170.5|11164.5|11168.5|11161.5|12
1719248100000|2024-06-24 16:55:00|11168.5|11160.5|11167.5|11160.5|11168.5|11160.5|11166.5|11159.5|4
1719248400000|2024-06-24 17:00:00|11166.5|11159.5|11168.5|11161.5|11168.5|11161.5|11166.5|11159.5|0
1719248700000|2024-06-24 17:05:00|11167.5|11160.5|11159.5|11152.5|11169.5|11162.5|11155.5|11148.5|33
1719249000000|2024-06-24 17:10:00|11158.5|11150.5|11164.5|11157.5|11164.5|11157.5|11157.5|11149.5|18
1719249300000|2024-06-24 17:15:00|11163.5|11155.5|11167.5|11160.5|11168.5|11160.5|11161.5|11153.5|12
1719249600000|2024-06-24 17:20:00|11166.5|11158.5|11164.5|11156.5|11168.5|11160.5|11162.5|11155.5|12
1719249900000|2024-06-24 17:25:00|11163.5|11155.5|11164.5|11156.5|11167.5|11160.5|11161.5|11153.5|21
1719250200000|2024-06-24 17:30:00|11163.5|11155.5|11157.5|11149.5|11164.5|11156.5|11155.5|11148.5|5
1719250500000|2024-06-24 17:35:00|11158.5|11150.5|11171.5|11163.5|11171.5|11163.5|11158.5|11150.5|7
1719250800000|2024-06-24 17:40:00|11170.5|11161.5|11164.5|11156.5|11170.5|11163.5|11163.5|11155.5|2
1719251100000|2024-06-24 17:45:00|11163.5|11155.5|11170.5|11162.5|11170.5|11162.5|11163.5|11155.5|19
1719251400000|2024-06-24 17:50:00|11169.5|11163.5|11165.5|11157.5|11169.5|11163.5|11164.5|11156.5|12
1719251700000|2024-06-24 17:55:00|11164.5|11156.5|11172.5|11160.5|11175.5|11169.5|11164.5|11156|27
1719252000000|2024-06-24 18:00:00|11170.8|11158.8|11170.7|11158.7|11172.6|11160.6|11167.1|11155.1|0
1719252300000|2024-06-24 18:05:00|11172.4|11160.4|11168.9|11156.9|11174.3|11162.3|11167.1|11155.1|0
1719252600000|2024-06-24 18:10:00|11169.8|11157.8|11165.4|11153.4|11169.8|11157.8|11165.3|11153.3|0
1719252900000|2024-06-24 18:15:00|11165.5|11153.5|11169|11157|11169|11157|11165.3|11153.3|0
1719253200000|2024-06-24 18:20:00|11168.9|11156.9|11170.6|11158.6|11172.5|11160.5|11167.2|11155.2|0
1719253500000|2024-06-24 18:25:00|11170.7|11158.7|11170.7|11158.7|11170.7|11158.7|11168.8|11156.8|0
1719253800000|2024-06-24 18:30:00|11172.3|11160.3|11172.2|11160.2|11172.4|11160.4|11170.5|11158.5|0
1719254100000|2024-06-24 18:35:00|11172.3|11160.3|11174.1|11162.1|11174.1|11162.1|11172.2|11160.2|0
1719254400000|2024-06-24 18:40:00|11173.2|11161.2|11175.8|11163.8|11175.9|11163.9|11172.3|11160.3|0
1719254700000|2024-06-24 18:45:00|11175.9|11163.9|11179.3|11167.3|11181.1|11169.1|11175.9|11163.9|0
1719255000000|2024-06-24 18:50:00|11179.4|11167.4|11180.9|11168.9|11181.1|11169.1|11179.2|11167.2|0
1719255300000|2024-06-24 18:55:00|11181|11169|11182.7|11170.7|11182.7|11170.7|11179.1|11167.1|0
1719255600000|2024-06-24 19:00:00|11179.5|11167.5|11179.6|11167.6|11183.2|11171.2|11177.8|11165.8|0
1719255900000|2024-06-24 19:05:00|11179.7|11167.7|11183.2|11171.2|11183.2|11171.2|11179.6|11167.6|0
1719256200000|2024-06-24 19:10:00|11181.4|11169.4|11179.6|11167.6|11183.2|11171.2|11177.9|11165.9|0
1719256500000|2024-06-24 19:15:00|11180.9|11168.9|11175.7|11163.7|11181|11169|11173.9|11161.9|0
1719256800000|2024-06-24 19:20:00|11175.6|11163.6|11176|11164|11177.8|11165.8|11173.9|11161.9|0
1719257100000|2024-06-24 19:25:00|11176.1|11164.1|11176.1|11164.1|11179.6|11167.6|11176|11164|0
1719257400000|2024-06-24 19:30:00|11176|11164|11177.8|11165.8|11179.6|11167.6|11176|11164|0
1719257700000|2024-06-24 19:35:00|11179.5|11167.5|11179.5|11167.5|11179.6|11167.6|11177.6|11165.6|0
1719258000000|2024-06-24 19:40:00|11177.7|11165.7|11177.7|11165.7|11179.5|11167.5|11175.9|11163.9|0
1719258300000|2024-06-24 19:45:00|11179.5|11167.5|11170.6|11158.6|11179.5|11167.5|11168.7|11156.7|0
1719258600000|2024-06-24 19:50:00|11171.4|11159.4|11167.1|11155.1|11172.5|11160.5|11167|11155|0
1719258900000|2024-06-24 19:55:00|11167|11155|11161.5|11149.5|11167|11155|11159.7|11147.7|0
1719259200000|2024-06-24 20:00:00|11161.6|11149.6|11160.2|11148.2|11162|11150|11153.2|11141.2|0
1719259500000|2024-06-24 20:05:00|11160.1|11148.1|11162.9|11150.9|11164.5|11152.5|11159.3|11147.3|0
1719259800000|2024-06-24 20:10:00|11163.3|11151.3|11162.4|11150.4|11163.3|11151.3|11160.1|11148.1|0
1719260100000|2024-06-24 20:15:00|11160.5|11148.5|11160.3|11148.3|11161.6|11149.6|11159.1|11147.1|0
1719260400000|2024-06-24 20:20:00|11160|11148|11157.5|11145.5|11160|11148|11156.4|11144.4|0
1719260700000|2024-06-24 20:25:00|11157.3|11145.3|11155.1|11143.1|11157.5|11145.5|11154.3|11142.3|0
1719261000000|2024-06-24 20:30:00|11155.2|11143.2|11157.1|11145.1|11157.5|11145.5|11153.5|11141.5|0
1719261300000|2024-06-24 20:35:00|11157.5|11145.5|11158.4|11146.4|11158.7|11146.7|11157.1|11145.1|0
1719261600000|2024-06-24 20:40:00|11158.7|11146.7|11158.4|11146.4|11159.1|11147.1|11158.2|11146.2|0
1719261900000|2024-06-24 20:45:00|11158.7|11146.7|11158.7|11146.7|11159.6|11147.6|11158.4|11146.4|0
1719262200000|2024-06-24 20:50:00|11158.9|11146.9|11158.7|11146.7|11159.1|11147.1|11157.8|11145.8|0
1719262500000|2024-06-24 20:55:00|11158.9|11146.9|11159.8|11147.8|11160.1|11148.1|11157.1|11145.1|0
1719262800000|2024-06-24 21:00:00|11158.8|11146.8|11159.1|11147.1|11159.1|11147.1|11158.4|11146.4|0
1719263100000|2024-06-24 21:05:00|11159.5|11147.5|11159.8|11147.8|11160|11148|11158.8|11146.8|0
1719263400000|2024-06-24 21:10:00|11159.9|11147.9|11160.4|11148.4|11160.7|11148.7|11159.7|11147.7|0
1719263700000|2024-06-24 21:15:00|11160.2|11148.2|11160.4|11148.4|11160.9|11148.9|11160.2|11148.2|0
1719264000000|2024-06-24 21:20:00|11160.7|11148.7|11160|11148|11161.3|11149.3|11160|11148|0
1719264300000|2024-06-24 21:25:00|11159.8|11147.8|11159.8|11147.8|11159.8|11147.8|11159.8|11147.8|0
1719264600000|2024-06-24 21:30:00|11159.7|11147.7|11159.8|11147.8|11160|11148|11159.7|11147.7|0
1719264900000|2024-06-24 21:35:00|11159.9|11147.9|11159.8|11147.8|11160|11148|11159.8|11147.8|0
1719265200000|2024-06-24 21:40:00|11160|11148|11160|11148|11160.4|11148.4|11159.8|11147.8|0
1719265500000|2024-06-24 21:45:00|11160.2|11148.2|11160.2|11148.2|11160.2|11148.2|11160|11148|0
1719265800000|2024-06-24 21:50:00|11160|11148|11160.6|11148.6|11160.6|11148.6|11159.8|11147.8|0
1719266100000|2024-06-24 21:55:00|11160.4|11148.4|11160|11148|11160.6|11148.6|11159.8|11147.8|0
1719266400000|2024-06-24 22:00:00|11159.3|11147.3|11162.3|11150.3|11163.8|11151.8|11159|11147|0
1719266700000|2024-06-24 22:05:00|11162.4|11150.4|11160.6|11148.6|11162.9|11150.9|11159.1|11147.1|0
1719267000000|2024-06-24 22:10:00|11160.4|11148.4|11160|11148|11160.7|11148.7|11158.4|11146.4|0
1719267300000|2024-06-24 22:15:00|11161|11149|11161.6|11149.6|11162.5|11150.5|11160.3|11148.3|0
1719267600000|2024-06-24 22:20:00|11161.8|11149.8|11161.9|11149.9|11162.8|11150.8|11161.6|11149.6|0
1719267900000|2024-06-24 22:25:00|11162.1|11150.1|11162.5|11150.5|11162.5|11150.5|11161.8|11149.8|0
1719268200000|2024-06-24 22:30:00|11161.8|11149.8|11162.9|11150.9|11162.9|11150.9|11161.3|11149.3|0
1719268500000|2024-06-24 22:35:00|11162.3|11150.3|11162|11150|11162.5|11150.5|11161.3|11149.3|0
1719268800000|2024-06-24 22:40:00|11161.6|11149.6|11161.3|11149.3|11162.3|11150.3|11161.3|11149.3|0
1719269100000|2024-06-24 22:45:00|11161.8|11149.8|11162.6|11150.6|11162.8|11150.8|11161.6|11149.6|0
1719269400000|2024-06-24 22:50:00|11162.5|11150.5|11163.2|11151.2|11163.4|11151.4|11162.5|11150.5|0
1719269700000|2024-06-24 22:55:00|11163|11151|11161.9|11149.9|11163.2|11151.2|11161.6|11149.6|0
1719270000000|2024-06-24 23:00:00|11160.7|11148.7|11160.7|11148.7|11160.7|11148.7|11160.3|11148.3|0
1719270300000|2024-06-24 23:05:00|11161.2|11149.2|11162.8|11150.8|11162.8|11150.8|11161.2|11149.2|0
1719270600000|2024-06-24 23:10:00|11163.2|11151.2|11162.3|11150.3|11163.2|11151.2|11161.9|11149.9|0
1719270900000|2024-06-24 23:15:00|11163.5|11151.5|11163.2|11151.2|11164.1|11152.1|11163.2|11151.2|0
1719271200000|2024-06-24 23:20:00|11163.4|11151.4|11164.4|11152.4|11164.4|11152.4|11163.2|11151.2|0
1719271500000|2024-06-24 23:25:00|11164.6|11152.6|11164.1|11152.1|11165.1|11153.1|11164.1|11152.1|0
1719271800000|2024-06-24 23:30:00|11163.6|11151.6|11164|11152|11164.4|11152.4|11163.6|11151.6|0
1719272100000|2024-06-24 23:35:00|11164.1|11152.1|11163.4|11151.4|11164.1|11152.1|11162.7|11150.7|0
1719272400000|2024-06-24 23:40:00|11163.5|11151.5|11162.5|11150.5|11163.7|11151.7|11162.1|11150.1|0
1719272700000|2024-06-24 23:45:00|11163|11151|11164.4|11152.4|11164.8|11152.8|11162.8|11150.8|0
1719273000000|2024-06-24 23:50:00|11164.3|11152.3|11165.7|11153.7|11165.7|11153.7|11164.1|11152.1|0
1719273300000|2024-06-24 23:55:00|11165.3|11153.3|11165.3|11153.3|11165.7|11153.7|11164.8|11152.8|0
1719273600000|2024-06-25 00:00:00|11165.1|11153.1|11163.5|11151.5|11165.7|11153.7|11163.5|11151.5|0
1719273900000|2024-06-25 00:05:00|11163.6|11151.6|11163.5|11151.5|11164.8|11152.8|11163.2|11151.2|0
1719274200000|2024-06-25 00:10:00|11163.6|11151.6|11157.5|11145.5|11164.4|11152.4|11156.6|11144.6|0
1719274500000|2024-06-25 00:15:00|11156.6|11144.6|11151.9|11139.9|11164.1|11152.1|11151.9|11139.9|0
1719274800000|2024-06-25 00:20:00|11153.6|11141.6|11150.2|11138.2|11153.7|11141.7|11148.4|11136.4|0
1719275100000|2024-06-25 00:25:00|11150.1|11138.1|11151.9|11139.9|11151.9|11139.9|11150.1|11138.1|0
1719275400000|2024-06-25 00:30:00|11151.2|11139.2|11153|11141|11154.7|11142.7|11151.2|11139.2|0
1719275700000|2024-06-25 00:35:00|11154.7|11142.7|11153|11141|11154.7|11142.7|11153|11141|0
1719276000000|2024-06-25 00:40:00|11152.9|11140.9|11153|11141|11153|11141|11152.9|11140.9|0
1719276300000|2024-06-25 00:45:00|11153.6|11141.6|11151.9|11139.9|11153.6|11141.6|11150.2|11138.2|0
1719276600000|2024-06-25 00:50:00|11153.6|11141.6|11153.7|11141.7|11153.7|11141.7|11151.9|11139.9|0
1719276900000|2024-06-25 00:55:00|11153.6|11141.6|11150.1|11138.1|11153.6|11141.6|11150.1|11138.1|0
1719277200000|2024-06-25 01:00:00|11148.4|11136.4|11150.1|11138.1|11150.1|11138.1|11148.4|11136.4|0
1719277500000|2024-06-25 01:05:00|11148.4|11136.4|11148.4|11136.4|11151.9|11139.9|11148.4|11136.4|0
1719277800000|2024-06-25 01:10:00|11150.1|11138.1|11151.8|11139.8|11153.6|11141.6|11150.1|11138.1|0
1719278100000|2024-06-25 01:15:00|11153.5|11141.5|11150|11138|11153.5|11141.5|11148.2|11136.2|0
1719278400000|2024-06-25 01:20:00|11151.8|11139.8|11153.5|11141.5|11153.5|11141.5|11150|11138|0
1719278700000|2024-06-25 01:25:00|11155.3|11143.3|11155.3|11143.3|11155.3|11143.3|11155.3|11143.3|0
1719279000000|2024-06-25 01:30:00|11157|11145|11158.8|11146.8|11158.8|11146.8|11157|11145|0
1719279300000|2024-06-25 01:35:00|11157.1|11145.1|11157.1|11145.1|11157.1|11145.1|11155.3|11143.3|0
1719279600000|2024-06-25 01:40:00|11158.8|11146.8|11158.8|11146.8|11158.8|11146.8|11158.8|11146.8|0
1719279900000|2024-06-25 01:45:00|11160.6|11148.6|11164.1|11152.1|11164.1|11152.1|11160.6|11148.6|0
1719280200000|2024-06-25 01:50:00|11162.3|11150.3|11162.4|11150.4|11164.1|11152.1|11162.3|11150.3|0
1719280500000|2024-06-25 01:55:00|11164.1|11152.1|11162.3|11150.3|11164.1|11152.1|11162.3|11150.3|0
1719280800000|2024-06-25 02:00:00|11162.4|11150.4|11162.4|11150.4|11162.4|11150.4|11160.6|11148.6|0
1719281100000|2024-06-25 02:05:00|11160.7|11148.7|11162.4|11150.4|11162.4|11150.4|11160.6|11148.6|0
1719281400000|2024-06-25 02:10:00|11164.2|11152.2|11164.2|11152.2|11165.9|11153.9|11164.1|11152.1|0
1719281700000|2024-06-25 02:15:00|11165.9|11153.9|11165.9|11153.9|11165.9|11153.9|11165.9|11153.9|0
1719282000000|2024-06-25 02:20:00|11164.2|11152.2|11165.9|11153.9|11165.9|11153.9|11164.1|11152.1|0
1719282300000|2024-06-25 02:25:00|11164.1|11152.1|11164.1|11152.1|11165.9|11153.9|11164.1|11152.1|0
1719282600000|2024-06-25 02:30:00|11165.8|11153.8|11164.1|11152.1|11165.9|11153.9|11164.1|11152.1|0
1719282900000|2024-06-25 02:35:00|11165.9|11153.9|11165.9|11153.9|11165.9|11153.9|11164.1|11152.1|0
1719284700000|2024-06-25 03:05:00|11167.6|11155.6|11167.6|11155.6|11167.6|11155.6|11167.6|11155.6|0
1719285000000|2024-06-25 03:10:00|11167.7|11155.7|11169.5|11157.5|11169.5|11157.5|11167.7|11155.7|0
1719285300000|2024-06-25 03:15:00|11169.4|11157.4|11167.7|11155.7|11169.5|11157.5|11166|11154|0
1719285600000|2024-06-25 03:20:00|11169.4|11157.4|11173|11161|11174.6|11162.6|11167.7|11155.7|0
1719285900000|2024-06-25 03:25:00|11172.9|11160.9|11171.2|11159.2|11172.9|11160.9|11171.2|11159.2|0
1719286200000|2024-06-25 03:30:00|11169.5|11157.5|11169.4|11157.4|11171.2|11159.2|11169.4|11157.4|0
1719286500000|2024-06-25 03:35:00|11171.2|11159.2|11169.4|11157.4|11171.2|11159.2|11169.4|11157.4|0
1719286800000|2024-06-25 03:40:00|11171.2|11159.2|11172.9|11160.9|11172.9|11160.9|11171.2|11159.2|0
1719287100000|2024-06-25 03:45:00|11172|11160|11174.7|11162.7|11174.7|11162.7|11171.2|11159.2|0
1719287400000|2024-06-25 03:50:00|11179.9|11167.9|11179.9|11167.9|11179.9|11167.9|11178.1|11166.1|0
1719287700000|2024-06-25 03:55:00|11183.4|11171.4|11181.6|11169.6|11183.4|11171.4|11181.6|11169.6|0
1719288000000|2024-06-25 04:00:00|11181.5|11169.5|11181.6|11169.6|11181.6|11169.6|11181.5|11169.5|0
1719288900000|2024-06-25 04:15:00|11179.9|11167.9|11174.7|11162.7|11179.9|11167.9|11174.7|11162.7|0
1719289200000|2024-06-25 04:20:00|11174.6|11162.6|11174.6|11162.6|11174.6|11162.6|11174.6|11162.6|0
1719289500000|2024-06-25 04:25:00|11174.7|11162.7|11174.7|11162.7|11176.4|11164.4|11174.6|11162.6|0
1719289800000|2024-06-25 04:30:00|11174.6|11162.6|11174.6|11162.6|11174.7|11162.7|11172.9|11160.9|0
1719290100000|2024-06-25 04:35:00|11174.7|11162.7|11176.4|11164.4|11178.2|11166.2|11174.6|11162.6|0
1719290400000|2024-06-25 04:40:00|11175.6|11163.6|11177.3|11165.3|11178.2|11166.2|11175.6|11163.6|0
1719290700000|2024-06-25 04:45:00|11176.4|11164.4|11172.9|11160.9|11176.4|11164.4|11172.9|11160.9|0
1719291000000|2024-06-25 04:50:00|11173.8|11161.8|11176.4|11164.4|11176.4|11164.4|11172.9|11160.9|0
1719291300000|2024-06-25 04:55:00|11178.2|11166.2|11176.4|11164.4|11178.2|11166.2|11176.4|11164.4|0
1719291600000|2024-06-25 05:00:00|11174.7|11162.7|11174.7|11162.7|11176.4|11164.4|11174.7|11162.7|0
1719291900000|2024-06-25 05:05:00|11176.4|11164.4|11176.4|11164.4|11176.4|11164.4|11176.4|11164.4|0
1719292200000|2024-06-25 05:10:00|11172.9|11160.9|11174.7|11162.7|11174.7|11162.7|11172.9|11160.9|0
1719292500000|2024-06-25 05:15:00|11173.8|11161.8|11174.7|11162.7|11174.7|11162.7|11172.9|11160.9|0
1719292800000|2024-06-25 05:20:00|11172.9|11160.9|11174.7|11162.7|11176.4|11164.4|11172.9|11160.9|0
1719293100000|2024-06-25 05:25:00|11172.9|11160.9|11172.9|11160.9|11173.8|11161.8|11172.9|11160.9|0
1719293400000|2024-06-25 05:30:00|11174.7|11162.7|11172.9|11160.9|11174.7|11162.7|11172.9|11160.9|0
1719293700000|2024-06-25 05:35:00|11174.7|11162.7|11174.7|11162.7|11176.5|11164.5|11173|11161|0
1719294000000|2024-06-25 05:40:00|11174.8|11162.8|11178.3|11166.3|11178.3|11166.3|11174.8|11162.8|0
1719294300000|2024-06-25 05:45:00|11180|11168|11174.7|11162.7|11180|11168|11173|11161|0
1719294600000|2024-06-25 05:50:00|11174.8|11162.8|11181.7|11169.7|11183.4|11171.4|11174.7|11162.7|0
1719294900000|2024-06-25 05:55:00|11182.5|11170.5|11175.6|11163.6|11183.4|11171.4|11174.7|11162.7|0
1719295200000|2024-06-25 06:00:00|11176.5|11164.5|11205|11200|11208.5|11203.5|11167.8|11155.8|97
1719295500000|2024-06-25 06:05:00|11204.5|11199.5|11188|11183|11204.5|11199.5|11188|11183|17
1719295800000|2024-06-25 06:10:00|11187.5|11182.5|11181|11176|11193.5|11188.5|11180.5|11175.5|13
1719296100000|2024-06-25 06:15:00|11180|11175|11182|11177|11182|11177|11180|11175|3
1719296400000|2024-06-25 06:20:00|11181.5|11176.5|11176|11171|11182|11177|11175|11170|10
1719296700000|2024-06-25 06:25:00|11176.5|11171.5|11180|11175|11180|11175|11176.5|11171.5|4
1719297000000|2024-06-25 06:30:00|11180.5|11175.5|11180.5|11175.5|11180.5|11175.5|11180.5|11175.5|0
1719297300000|2024-06-25 06:35:00|11181.5|11176.5|11182.5|11177.5|11182.5|11177.5|11181.5|11176.5|3
1719297600000|2024-06-25 06:40:00|||||||||1
1719297900000|2024-06-25 06:45:00|11184.5|11179.5|11186.5|11181.5|11189.5|11184.5|11184.5|11179.5|62
1719298200000|2024-06-25 06:50:00|11188|11183|11187|11182|11189|11184|11184.5|11179.5|8
1719298500000|2024-06-25 06:55:00|11186.5|11181.5|11185.5|11180.5|11189|11184|11175.5|11170.5|42
1719298800000|2024-06-25 07:00:00|11189.5|11184.5|11170|11165|11195.5|11190.5|11160.5|11155.5|440
1719299100000|2024-06-25 07:05:00|11170.5|11165.5|11167.5|11162.5|11178.5|11173.5|11166|11161|181
1719299400000|2024-06-25 07:10:00|11168.5|11163.5|11145.5|11140.5|11171|11166|11145.5|11140.5|114
1719299700000|2024-06-25 07:15:00|11145|11140|11131.5|11126.5|11146.5|11141.5|11130.5|11125.5|118
1719300000000|2024-06-25 07:20:00|11130.5|11125.5|11150.5|11145.5|11159.5|11154.5|11126.5|11121.5|135
1719300300000|2024-06-25 07:25:00|11150|11145|11144.5|11139.5|11150|11145|11129.5|11124.5|114
1719300600000|2024-06-25 07:30:00|11145|11140|11161.5|11156.5|11162.5|11157.5|11145|11140|138
1719300900000|2024-06-25 07:35:00|11161|11156|11150|11145|11167.5|11162.5|11147|11142|102
1719301200000|2024-06-25 07:40:00|11152.6|11147.6|11145.1|11140.1|11164.1|11159.1|11145.1|11140.1|62
1719301500000|2024-06-25 07:45:00|11145.6|11140.6|11138.1|11133.1|11149.6|11144.6|11137.1|11132.1|51
1719301800000|2024-06-25 07:50:00|11138.6|11133.6|11153.1|11148.1|11157.1|11152.1|11132.1|11127.1|64
1719302100000|2024-06-25 07:55:00|11153.6|11148.6|11150.1|11145.1|11155.1|11150.1|11143.1|11138.1|52
1719302400000|2024-06-25 08:00:00|11148.1|11143.1|11159.1|11154.1|11161.1|11156.1|11146.6|11141.6|66
1719302700000|2024-06-25 08:05:00|11157.1|11152.1|11162.6|11157.6|11171.1|11166.1|11157.1|11152.1|104
1719303000000|2024-06-25 08:10:00|11162.1|11157.1|11171.1|11166.1|11171.1|11166.1|11161.1|11156.1|37
1719303300000|2024-06-25 08:15:00|11170.6|11165.6|11172.6|11167.6|11175.6|11170.6|11167.1|11162.1|40
1719303600000|2024-06-25 08:20:00|11172.1|11167.1|11172.6|11167.6|11181.1|11176.1|11168.1|11163.1|37
1719303900000|2024-06-25 08:25:00|11172.1|11167.1|11161.1|11156.1|11176.1|11171.1|11160.1|11155.1|55
1719304200000|2024-06-25 08:30:00|11160.6|11155.6|11169.6|11164.6|11170.1|11165.1|11156.1|11151.1|39
1719304500000|2024-06-25 08:35:00|11169.1|11164.1|11160.1|11155.1|11169.1|11164.1|11159.1|11154.1|49
1719304800000|2024-06-25 08:40:00|11160.6|11155.6|11145.1|11140.1|11164.1|11159.1|11145.1|11140.1|34
1719305100000|2024-06-25 08:45:00|11144.6|11139.6|11141.1|11136.1|11148.6|11143.6|11141.1|11136.1|48
1719305400000|2024-06-25 08:50:00|11140.6|11135.6|11139.1|11134.1|11143.1|11138.1|11132.6|11127.6|55
1719305700000|2024-06-25 08:55:00|11138.6|11133.6|11156.1|11151.1|11158.1|11153.1|11138.1|11133.1|32
1719306000000|2024-06-25 09:00:00|11156.6|11151.6|11153.1|11148.1|11162.6|11157.6|11149.1|11144.1|41
1719306300000|2024-06-25 09:05:00|11153.6|11148.6|11151.1|11146.1|11153.6|11148.6|11146.6|11141.6|39
1719306600000|2024-06-25 09:10:00|11152.1|11147.1|11150.1|11145.1|11153.1|11148.1|11143.1|11138.1|39
1719306900000|2024-06-25 09:15:00|11150.6|11145.6|11155.1|11150.1|11156.1|11151.1|11150.1|11145.1|37
1719307200000|2024-06-25 09:20:00|11155.6|11150.6|11163.1|11158.1|11168.1|11163.1|11155.1|11150.1|33
1719307500000|2024-06-25 09:25:00|11163.6|11158.6|11162.1|11157.1|11169.1|11164.1|11158.6|11153.6|61
1719307800000|2024-06-25 09:30:00|11163.1|11158.1|11167.1|11162.1|11168.1|11163.1|11162.1|11157.1|66
1719308100000|2024-06-25 09:35:00|11166.1|11161.1|11156.1|11151.1|11167.1|11162.1|11154.6|11149.6|73
1719308400000|2024-06-25 09:40:00|11156.6|11151.6|11140.6|11135.6|11157.1|11152.1|11140.6|11135.6|62
1719308700000|2024-06-25 09:45:00|11141.1|11136.1|11132.1|11127.1|11143.1|11138.1|11131.1|11126.1|137
1719309000000|2024-06-25 09:50:00|11133.1|11128.1|11123.1|11118.1|11134.1|11129.1|11122.1|11117.1|74
1719309300000|2024-06-25 09:55:00|11123.6|11118.6|11121.1|11116.1|11124.6|11119.6|11116.6|11111.6|65
1719309600000|2024-06-25 10:00:00|11121.6|11116.6|11112.1|11107.1|11124.1|11119.1|11112.1|11107.1|68
1719309900000|2024-06-25 10:05:00|11111.6|11106.6|11102.6|11097.6|11115.6|11110.6|11101.1|11096.1|139
1719310200000|2024-06-25 10:10:00|11103.1|11098.1|11111.6|11106.6|11114.6|11109.6|11103.1|11098.1|85
1719310500000|2024-06-25 10:15:00|11111.1|11106.1|11112.6|11107.6|11119.1|11114.1|11111.1|11106.1|62
1719310800000|2024-06-25 10:20:00|11112.1|11107.1|11105.1|11100.1|11112.1|11107.1|11103.1|11098.1|63
1719311100000|2024-06-25 10:25:00|11104.6|11099.6|11105.1|11100.1|11109.6|11104.6|11100.6|11095.6|43
1719311400000|2024-06-25 10:30:00|11104.6|11099.6|11103.1|11098.1|11107.1|11102.1|11100.6|11095.6|40
1719311700000|2024-06-25 10:35:00|11103.6|11098.6|11105.1|11100.1|11105.1|11100.1|11099.1|11094.1|37
1719312000000|2024-06-25 10:40:00|11104.6|11099.6|11105.1|11100.1|11107.1|11102.1|11100.1|11095.1|23
1719312300000|2024-06-25 10:45:00|11104.6|11099.6|11106.1|11101.1|11106.1|11101.1|11100.6|11095.6|21
1719312600000|2024-06-25 10:50:00|11105.6|11100.6|11103.1|11098.1|11109.1|11104.1|11102.6|11097.6|11
1719312900000|2024-06-25 10:55:00|11102.6|11097.6|11113.1|11108.1|11115.1|11110.1|11102.1|11097.1|57
1719313200000|2024-06-25 11:00:00|11115.1|11110.1|11125.1|11120.1|11126.1|11121.1|11114.6|11109.6|51
1719313500000|2024-06-25 11:05:00|11124.6|11119.6|11115.1|11110.1|11124.6|11119.6|11115.1|11110.1|17
1719313800000|2024-06-25 11:10:00|11115.6|11110.6|11118.1|11113.1|11118.6|11113.6|11111.6|11106.6|25
1719314100000|2024-06-25 11:15:00|11117.6|11112.6|11129.1|11124.1|11130.1|11125.1|11111.1|11106.1|50
1719314400000|2024-06-25 11:20:00|11129.6|11124.6|11117.1|11112.1|11132.1|11127.1|11116.1|11111.1|35
1719314700000|2024-06-25 11:25:00|11116.6|11111.6|11121.1|11116.1|11121.6|11116.6|11110.1|11105.1|27
1719315000000|2024-06-25 11:30:00|11120.6|11115.6|11110.1|11105.1|11120.6|11115.6|11109.1|11104.1|28
1719315300000|2024-06-25 11:35:00|11110.6|11105.6|11105.1|11100.1|11111.1|11106.1|11103.6|11098.6|32
1719315600000|2024-06-25 11:40:00|11106.8|11101.8|11100.8|11095.8|11107.8|11102.8|11100.3|11095.3|22
1719315900000|2024-06-25 11:45:00|11101.3|11096.3|11102.8|11097.8|11105.3|11100.3|11097.8|11092.8|33
1719316200000|2024-06-25 11:50:00|11103.3|11098.3|11113.8|11108.8|11113.8|11108.8|11101.8|11096.8|22
1719316500000|2024-06-25 11:55:00|11113.3|11108.3|11105.8|11100.8|11114.8|11109.8|11104.8|11099.8|85
1719316800000|2024-06-25 12:00:00|11104.8|11099.8|11118.8|11113.8|11119.8|11114.8|11099.8|11094.8|55
1719317100000|2024-06-25 12:05:00|11118.3|11113.3|11123.8|11118.8|11125.3|11120.3|11118.3|11113.3|23
1719317400000|2024-06-25 12:10:00|11124.3|11119.3|11129.8|11124.8|11130.8|11125.8|11119.8|11114.8|110
1719317700000|2024-06-25 12:15:00|11129.3|11124.3|11129.8|11124.8|11133.3|11128.3|11127.8|11122.8|28
1719318000000|2024-06-25 12:20:00|11129.3|11124.3|11133.3|11128.3|11133.8|11128.8|11128.3|11123.3|32
1719318300000|2024-06-25 12:25:00|11133.8|11128.8|11138.8|11133.8|11139.8|11134.8|11133.8|11128.8|14
1719318600000|2024-06-25 12:30:00|11138.3|11133.3|11140.3|11135.3|11141.8|11136.8|11133.8|11128.8|34
1719318900000|2024-06-25 12:35:00|11140.8|11135.8|11139.8|11134.8|11145.8|11140.8|11138.8|11133.8|20
1719319200000|2024-06-25 12:40:00|11140.3|11135.3|11139.8|11134.8|11143.8|11138.8|11136.3|11131.3|16
1719319500000|2024-06-25 12:45:00|11140.3|11135.3|11135.8|11130.8|11142.8|11137.8|11135.8|11130.8|4
1719319800000|2024-06-25 12:50:00|11135.3|11130.3|11129.8|11124.8|11136.8|11131.8|11125.8|11120.8|26
1719320100000|2024-06-25 12:55:00|11130.3|11125.3|11133.8|11128.8|11135.8|11130.8|11129.8|11124.8|9
1719320400000|2024-06-25 13:00:00|11134.3|11129.3|11136.8|11131.8|11137.3|11132.3|11131.3|11126.3|15
1719320700000|2024-06-25 13:05:00|11136.3|11131.3|11131.8|11126.8|11137.8|11132.8|11130.8|11125.8|20
1719321000000|2024-06-25 13:10:00|11132.3|11127.3|11124.8|11119.8|11135.8|11130.8|11124.8|11119.8|24
1719321300000|2024-06-25 13:15:00|11125.3|11120.3|11113.3|11108.3|11125.3|11120.3|11112.8|11107.8|46
1719321600000|2024-06-25 13:20:00|11113.8|11108.8|11110.8|11105.8|11116.8|11111.8|11108.8|11103.8|26
1719321900000|2024-06-25 13:25:00|11111.3|11106.3|11099.3|11094.3|11111.3|11106.3|11099.3|11094.3|61
1719322200000|2024-06-25 13:30:00|11098.8|11093.8|11088.8|11083.8|11103.8|11098.8|11087.8|11082.8|44
1719322500000|2024-06-25 13:35:00|11089.3|11084.3|11090.3|11085.3|11096.8|11091.8|11081.3|11076.3|72
1719322800000|2024-06-25 13:40:00|11090.8|11085.8|11093.8|11088.8|11094.8|11089.8|11084.8|11079.8|39
1719323100000|2024-06-25 13:45:00|11093.3|11088.3|11090.8|11085.8|11093.3|11088.3|11083.3|11078.3|51
1719323400000|2024-06-25 13:50:00|11090.3|11085.3|11091.3|11086.3|11107.3|11102.3|11090.3|11085.3|84
1719323700000|2024-06-25 13:55:00|11091.8|11086.8|11079.3|11074.3|11092.3|11087.3|11077.3|11072.3|64
1719324000000|2024-06-25 14:00:00|11080.3|11075.3|11083.8|11078.8|11089.8|11084.8|11079.8|11074.8|79
1719324300000|2024-06-25 14:05:00|11085.3|11080.3|11069.8|11064.8|11089.8|11084.8|11069.8|11064.8|68
1719324600000|2024-06-25 14:10:00|11069.9|11064.9|11085.9|11080.9|11091.4|11086.4|11069.9|11064.9|76
1719324900000|2024-06-25 14:15:00|11086.4|11081.4|11076.9|11071.9|11090.9|11085.9|11075.9|11070.9|63
1719325200000|2024-06-25 14:20:00|11076.4|11071.4|11092.9|11087.9|11094.9|11089.9|11072.9|11067.9|49
1719325500000|2024-06-25 14:25:00|11093.4|11088.4|11092.9|11087.9|11095.9|11090.9|11090.4|11085.4|40
1719325800000|2024-06-25 14:30:00|11092.4|11087.4|11098.4|11093.4|11100.9|11095.9|11091.9|11086.9|43
1719326100000|2024-06-25 14:35:00|11097.9|11092.9|11096.9|11091.9|11102.9|11097.9|11092.9|11087.9|47
1719326400000|2024-06-25 14:40:00|11097.9|11092.9|11103.9|11098.9|11106.4|11101.4|11097.9|11092.9|38
1719326700000|2024-06-25 14:45:00|11103.4|11098.4|11088.9|11083.9|11106.9|11101.9|11088.9|11083.9|48
1719327000000|2024-06-25 14:50:00|11089.4|11084.4|11091.9|11086.9|11093.9|11088.9|11085.4|11080.4|39
1719327300000|2024-06-25 14:55:00|11091.4|11086.4|11096.9|11091.9|11097.9|11092.9|11084.9|11079.9|55
1719327600000|2024-06-25 15:00:00|11097.4|11092.4|11097.9|11092.9|11102.9|11097.9|11093.9|11088.9|49
1719327900000|2024-06-25 15:05:00|11098.4|11093.4|11097.9|11092.9|11100.9|11095.9|11094.4|11089.4|38
1719328200000|2024-06-25 15:10:00|11098.4|11093.4|11103.9|11098.9|11107.9|11102.9|11098.4|11093.4|53
1719328500000|2024-06-25 15:15:00|11104.4|11099.4|11102.9|11097.9|11105.4|11100.4|11099.9|11094.9|88
1719328800000|2024-06-25 15:20:00|11101.9|11096.9|11098.9|11093.9|11103.9|11098.9|11098.4|11093.4|85
1719329100000|2024-06-25 15:25:00|11099.4|11094.4|11102.9|11097.9|11104.4|11099.4|11095.9|11090.9|237
1719329400000|2024-06-25 15:30:00|11103.9|11096.9|11117.9|11110.9|11118.9|11112.9|11103.9|11096.9|357
1719329700000|2024-06-25 15:35:00|11116.9|11109.9|11110.9|11103.9|11118.9|11112.9|11107.9|11101.9|220
1719330000000|2024-06-25 15:40:00|11109.9|11104.9|11112.9|11105.9|11112.9|11105.9|11109.9|11102.9|7
1719330300000|2024-06-25 15:45:00|11113.9|11106.9|11114.9|11107.9|11115.9|11108.9|11113.9|11106.9|12
1719330600000|2024-06-25 15:50:00|11115.9|11108.9|11115.9|11108.9|11115.9|11109.9|11113.9|11106.9|5
1719330900000|2024-06-25 15:55:00|11114.9|11107.9|11113.9|11106.9|11115.9|11108.9|11113.9|11106.9|6
1719331200000|2024-06-25 16:00:00|11112.9|11105.9|11111.9|11104.9|11113.9|11106.9|11111.9|11104.9|9
1719331500000|2024-06-25 16:05:00|11110.9|11103.9|11112.9|11105.9|11113.9|11107.9|11109.9|11102.9|9
1719331800000|2024-06-25 16:10:00|11111.9|11104.9|11112.9|11105.9|11113.9|11106.9|11110.9|11103.9|4
1719332100000|2024-06-25 16:15:00|11111.9|11104.9|11106.9|11099.9|11111.9|11104.9|11105.9|11098.9|9
1719332400000|2024-06-25 16:20:00|11105.9|11098.9|11102.9|11095.9|11105.9|11099.9|11098.9|11089.9|9
1719332700000|2024-06-25 16:25:00|11101.9|11093.9|11105.9|11098.9|11106.9|11099.9|11100.9|11093.9|7
1719333000000|2024-06-25 16:30:00|11104.9|11097.9|11100.9|11094.9|11104.9|11097.9|11100.9|11094.9|8
1719333300000|2024-06-25 16:35:00|11099.9|11093.9|11103.9|11096.9|11103.9|11097.9|11099.9|11092.9|4
1719333600000|2024-06-25 16:40:00|11104.9|11097.9|11098.9|11091.9|11104.9|11097.9|11097.9|11090.9|8
1719333900000|2024-06-25 16:45:00|11097.9|11090.9|11101.9|11094.9|11102.9|11095.9|11095.9|11088.9|4
1719334200000|2024-06-25 16:50:00|11100.9|11093.9|11100.9|11093.9|11102.9|11095.9|11097.9|11090.9|0
1719334500000|2024-06-25 16:55:00|11101.9|11094.9|11104.9|11097.9|11104.9|11097.9|11099.9|11092.9|12
1719334800000|2024-06-25 17:00:00|11105.9|11100.9|11106.9|11099.9|11111.9|11104.9|11104.9|11096.9|14
1719335100000|2024-06-25 17:05:00|11107.9|11100.9|11116.9|11109.9|11116.9|11109.9|11106.9|11099.9|12
1719335400000|2024-06-25 17:10:00|11115.9|11108.9|11120.9|11113.9|11120.9|11113.9|11114.9|11107.9|4
1719335700000|2024-06-25 17:15:00|11119.9|11111.9|11119.9|11112.9|11119.9|11112.9|11117.9|11109.9|4
1719336000000|2024-06-25 17:20:00|11118.9|11111.9|11121.9|11114.9|11121.9|11114.9|11118.9|11110.9|9
1719336300000|2024-06-25 17:25:00|11124.9|11116.9|11130.9|11123.9|11130.9|11123.9|11124.9|11116.9|11
1719336600000|2024-06-25 17:30:00|11133.9|11124.9|11127.9|11120.9|11133.9|11125.9|11127.9|11119.9|9
1719336900000|2024-06-25 17:35:00|11129.9|11121.9|11128.9|11120.9|11131.9|11123.9|11127.9|11120.9|3
1719337200000|2024-06-25 17:40:00|11129.9|11121.9|11129.9|11121.9|11131.9|11124.9|11128.9|11120.9|0
1719337500000|2024-06-25 17:45:00|11130.9|11122.9|11128.9|11121.9|11131.9|11123.9|11126.9|11118.9|2
1719337800000|2024-06-25 17:50:00|11130.9|11122.9|11126.9|11119.9|11130.9|11123.9|11126.9|11119.9|8
1719338100000|2024-06-25 17:55:00|11127.9|11120.9|11134.4|11122.4|11134.4|11124.9|11126.9|11114.9|26
1719338400000|2024-06-25 18:00:00|11132.7|11120.7|11134.4|11122.4|11134.4|11122.4|11132.6|11120.6|0
1719338700000|2024-06-25 18:05:00|11132.6|11120.6|11134.5|11122.5|11134.5|11122.5|11132.6|11120.6|0
1719339000000|2024-06-25 18:10:00|11134.6|11122.6|11132.8|11120.8|11138.1|11126.1|11132.8|11120.8|0
1719339300000|2024-06-25 18:15:00|11134.5|11122.5|11134.6|11122.6|11136.3|11124.3|11132.7|11120.7|0
1719339600000|2024-06-25 18:20:00|11134.5|11122.5|11136.3|11124.3|11136.3|11124.3|11132.7|11120.7|0
1719339900000|2024-06-25 18:25:00|11136.4|11124.4|11141.8|11129.8|11141.8|11129.8|11136.3|11124.3|0
1719340200000|2024-06-25 18:30:00|11141.7|11129.7|11136.4|11124.4|11141.8|11129.8|11136.4|11124.4|0
1719340500000|2024-06-25 18:35:00|11134.7|11122.7|11136.4|11124.4|11138.1|11126.1|11134.6|11122.6|0
1719340800000|2024-06-25 18:40:00|11136.5|11124.5|11138.2|11126.2|11140|11128|11136.4|11124.4|0
1719341100000|2024-06-25 18:45:00|11138.1|11126.1|11135.3|11123.3|11139.9|11127.9|11132.6|11120.6|0
1719341400000|2024-06-25 18:50:00|11136.2|11124.2|11134.5|11122.5|11137.2|11125.2|11134.5|11122.5|0
1719341700000|2024-06-25 18:55:00|11136.3|11124.3|11134.6|11122.6|11138.1|11126.1|11132.8|11120.8|0
1719342000000|2024-06-25 19:00:00|11134.6|11122.6|11136.4|11124.4|11138.1|11126.1|11132.9|11120.9|0
1719342300000|2024-06-25 19:05:00|11138.1|11126.1|11138.1|11126.1|11141.6|11129.6|11136.4|11124.4|0
1719342600000|2024-06-25 19:10:00|11138|11126|11138.1|11126.1|11139.9|11127.9|11138|11126|0
1719342900000|2024-06-25 19:15:00|11139.9|11127.9|11141.6|11129.6|11143.4|11131.4|11139.8|11127.8|0
1719343200000|2024-06-25 19:20:00|11143.4|11131.4|11145.2|11133.2|11145.2|11133.2|11141.6|11129.6|0
1719343500000|2024-06-25 19:25:00|11143.5|11131.5|11145.3|11133.3|11145.3|11133.3|11141.7|11129.7|0
1719343800000|2024-06-25 19:30:00|11143.6|11131.6|11143.4|11131.4|11145.3|11133.3|11141.7|11129.7|0
1719344100000|2024-06-25 19:35:00|11143.5|11131.5|11145.1|11133.1|11145.2|11133.2|11143.3|11131.3|0
1719344400000|2024-06-25 19:40:00|11143.4|11131.4|11141.6|11129.6|11145.2|11133.2|11139.8|11127.8|0
1719344700000|2024-06-25 19:45:00|11143.3|11131.3|11141.5|11129.5|11143.4|11131.4|11139.8|11127.8|0
1719345000000|2024-06-25 19:50:00|11141.4|11129.4|11143.3|11131.3|11143.3|11131.3|11139.7|11127.7|0
1719345300000|2024-06-25 19:55:00|11141.6|11129.6|11140|11128|11143.4|11131.4|11138.3|11126.3|0
1719345600000|2024-06-25 20:00:00|11136.5|11124.5|11132.1|11120.1|11137.6|11125.6|11130.9|11118.9|0
1719345900000|2024-06-25 20:05:00|11132.5|11120.5|11134.4|11122.4|11135.7|11123.7|11131.7|11119.7|0
1719346200000|2024-06-25 20:10:00|11134.8|11122.8|11134.1|11122.1|11135.7|11123.7|11133.7|11121.7|0
1719346500000|2024-06-25 20:15:00|11134|11122|11134.4|11122.4|11134.4|11122.4|11132.5|11120.5|0
1719346800000|2024-06-25 20:20:00|11134.1|11122.1|11134.9|11122.9|11135.3|11123.3|11134.1|11122.1|0
1719347100000|2024-06-25 20:25:00|11135|11123|11134.1|11122.1|11135.3|11123.3|11134.1|11122.1|0
1719347400000|2024-06-25 20:30:00|11133.9|11121.9|11133.9|11121.9|11134.4|11122.4|11133.7|11121.7|0
1719347700000|2024-06-25 20:35:00|11133.7|11121.7|11135.3|11123.3|11135.7|11123.7|11133.7|11121.7|0
1719348000000|2024-06-25 20:40:00|11135.7|11123.7|11135.3|11123.3|11136.5|11124.5|11135.3|11123.3|0
1719348300000|2024-06-25 20:45:00|11135.1|11123.1|11134.9|11122.9|11135.3|11123.3|11134.4|11122.4|0
1719348600000|2024-06-25 20:50:00|11134.4|11122.4|11135.7|11123.7|11135.7|11123.7|11134.4|11122.4|0
1719348900000|2024-06-25 20:55:00|11135.5|11123.5|11136.2|11124.2|11136.9|11124.9|11135.1|11123.1|0
1719349200000|2024-06-25 21:00:00|11135.7|11123.7|11136.6|11124.6|11136.6|11124.6|11135.7|11123.7|0
1719349500000|2024-06-25 21:05:00|11136.2|11124.2|11136.9|11124.9|11136.9|11124.9|11135.9|11123.9|0
1719349800000|2024-06-25 21:10:00|11136.8|11124.8|11137.3|11125.3|11137.8|11125.8|11136.6|11124.6|0
1719350100000|2024-06-25 21:15:00|11137.1|11125.1|11137.3|11125.3|11137.5|11125.5|11136.6|11124.6|0
1719350400000|2024-06-25 21:20:00|11136.6|11124.6|11136.6|11124.6|11137.3|11125.3|11136.6|11124.6|0
1719350700000|2024-06-25 21:25:00|11136.8|11124.8|11136|11124|11136.8|11124.8|11136|11124|0
1719351000000|2024-06-25 21:30:00|11136.2|11124.2|11136.4|11124.4|11136.6|11124.6|11136|11124|0
1719351300000|2024-06-25 21:35:00|11136.8|11124.8|11136.6|11124.6|11136.8|11124.8|11136.4|11124.4|0
1719351600000|2024-06-25 21:40:00|11136.8|11124.8|11137.1|11125.1|11137.3|11125.3|11136.6|11124.6|0
1719351900000|2024-06-25 21:45:00|11136.9|11124.9|11137.1|11125.1|11137.1|11125.1|11136.9|11124.9|0
1719352500000|2024-06-25 21:55:00|11137.3|11125.3|11136.6|11124.6|11137.5|11125.5|11136.6|11124.6|0
1719352800000|2024-06-25 22:00:00|11136.5|11124.5|11137.3|11125.3|11137.7|11125.7|11133.8|11121.8|0
1719353100000|2024-06-25 22:05:00|11137|11125|11138.2|11126.2|11138.2|11126.2|11135.6|11123.6|0
1719353400000|2024-06-25 22:10:00|11138.6|11126.6|11137.7|11125.7|11138.9|11126.9|11137.7|11125.7|0
1719353700000|2024-06-25 22:15:00|11138.1|11126.1|11138.9|11126.9|11140.1|11128.1|11137.6|11125.6|0
1719354000000|2024-06-25 22:20:00|11139|11127|11139.2|11127.2|11139.7|11127.7|11138.9|11126.9|0
1719354300000|2024-06-25 22:25:00|11139.7|11127.7|11138.9|11126.9|11139.7|11127.7|11138.9|11126.9|0
1719354600000|2024-06-25 22:30:00|11138.7|11126.7|11135.7|11123.7|11138.9|11126.9|11135.7|11123.7|0
1719354900000|2024-06-25 22:35:00|11135.6|11123.6|11135.7|11123.7|11136.7|11124.7|11134.9|11122.9|0
1719355200000|2024-06-25 22:40:00|11135.5|11123.5|11136.9|11124.9|11136.9|11124.9|11135.3|11123.3|0
1719355500000|2024-06-25 22:45:00|11137.1|11125.1|11136.9|11124.9|11137.3|11125.3|11136.5|11124.5|0
1719355800000|2024-06-25 22:50:00|11136.5|11124.5|11138|11126|11138.1|11126.1|11136.5|11124.5|0
1719356100000|2024-06-25 22:55:00|11137.6|11125.6|11138.1|11126.1|11138.3|11126.3|11137.6|11125.6|0
1719356400000|2024-06-25 23:00:00|11138.2|11126.2|11137.3|11125.3|11138.5|11126.5|11136.9|11124.9|0
1719356700000|2024-06-25 23:05:00|11137.1|11125.1|11136.9|11124.9|11137.3|11125.3|11136|11124|0
1719357000000|2024-06-25 23:10:00|11137.1|11125.1|11136.9|11124.9|11137.3|11125.3|11136.9|11124.9|0
1719357300000|2024-06-25 23:15:00|11137.1|11125.1|11136.9|11124.9|11137.3|11125.3|11136.9|11124.9|0
1719357600000|2024-06-25 23:20:00|11136.7|11124.7|11135.7|11123.7|11136.7|11124.7|11134.9|11122.9|0
1719357900000|2024-06-25 23:25:00|11136|11124|11136.9|11124.9|11136.9|11124.9|11135.3|11123.3|0
1719358200000|2024-06-25 23:30:00|11136.6|11124.6|11136.6|11124.6|11137.3|11125.3|11136.6|11124.6|0
1719358500000|2024-06-25 23:35:00|11136.1|11124.1|11135.7|11123.7|11136.1|11124.1|11135.7|11123.7|0
1719358800000|2024-06-25 23:40:00|11135.4|11123.4|11135.7|11123.7|11136.1|11124.1|11135.4|11123.4|0
1719359100000|2024-06-25 23:45:00|11135.9|11123.9|11135|11123|11136.1|11124.1|11134.1|11122.1|0
1719359400000|2024-06-25 23:50:00|11135.4|11123.4|11134.5|11122.5|11135.4|11123.4|11134.1|11122.1|0
1719359700000|2024-06-25 23:55:00|11134.1|11122.1|11134.5|11122.5|11135.4|11123.4|11134.1|11122.1|0
1719360000000|2024-06-26 00:00:00|11134.1|11122.1|11131|11119|11134.4|11122.4|11130.3|11118.3|0
1719360300000|2024-06-26 00:05:00|11131.3|11119.3|11130.6|11118.6|11131.5|11119.5|11129.9|11117.9|0
1719360600000|2024-06-26 00:10:00|11130.4|11118.4|11134.9|11122.9|11135.3|11123.3|11130.3|11118.3|0
1719360900000|2024-06-26 00:15:00|11136.6|11124.6|11136.7|11124.7|11138.4|11126.4|11133.1|11121.1|0
1719361200000|2024-06-26 00:20:00|11138.4|11126.4|11140.1|11128.1|11140.1|11128.1|11138.4|11126.4|0
1719361500000|2024-06-26 00:25:00|11141.9|11129.9|11143.6|11131.6|11143.6|11131.6|11141.8|11129.8|0
1719361800000|2024-06-26 00:30:00|11142.6|11130.6|11143.5|11131.5|11145.2|11133.2|11141.7|11129.7|0
1719362100000|2024-06-26 00:35:00|11141.7|11129.7|11141.7|11129.7|11143.5|11131.5|11141.7|11129.7|0
1719362400000|2024-06-26 00:40:00|11141.8|11129.8|11140|11128|11143.5|11131.5|11138.3|11126.3|0
1719362700000|2024-06-26 00:45:00|11141.9|11129.9|11140.2|11128.2|11141.9|11129.9|11140.2|11128.2|0
1719363000000|2024-06-26 00:50:00|11141.9|11129.9|11145.4|11133.4|11145.4|11133.4|11141.9|11129.9|0
1719363300000|2024-06-26 00:55:00|11147.1|11135.1|11145.4|11133.4|11147.2|11135.2|11145.4|11133.4|0
1719363600000|2024-06-26 01:00:00|11145.5|11133.5|11140.2|11128.2|11145.5|11133.5|11140.2|11128.2|0
1719363900000|2024-06-26 01:05:00|11141.9|11129.9|11140.2|11128.2|11143.7|11131.7|11140.2|11128.2|0
1719364200000|2024-06-26 01:10:00|11141.9|11129.9|11141.9|11129.9|11141.9|11129.9|11140.2|11128.2|0
1719364500000|2024-06-26 01:15:00|11140.2|11128.2|11145.4|11133.4|11145.4|11133.4|11140.2|11128.2|0
1719364800000|2024-06-26 01:20:00|11147.1|11135.1|11147.2|11135.2|11147.2|11135.2|11147.1|11135.1|0
1719365100000|2024-06-26 01:25:00|11148.9|11136.9|11147.1|11135.1|11148.9|11136.9|11147.1|11135.1|0
1719365400000|2024-06-26 01:30:00|11147.2|11135.2|11148.9|11136.9|11150.7|11138.7|11147.1|11135.1|0
1719365700000|2024-06-26 01:35:00|11149|11137|11147.2|11135.2|11149|11137|11147.2|11135.2|0
1719366000000|2024-06-26 01:40:00|11148.9|11136.9|11148.9|11136.9|11149|11137|11147.2|11135.2|0
1719366300000|2024-06-26 01:45:00|11147.2|11135.2|11149|11137|11150.7|11138.7|11147.2|11135.2|0
1719366600000|2024-06-26 01:50:00|11148.9|11136.9|11150.7|11138.7|11150.7|11138.7|11147.2|11135.2|0
1719366900000|2024-06-26 01:55:00|11152.4|11140.4|11152.5|11140.5|11154.2|11142.2|11152.4|11140.4|0
1719367200000|2024-06-26 02:00:00|11154.2|11142.2|11154.2|11142.2|11154.2|11142.2|11152.5|11140.5|0
1719367500000|2024-06-26 02:05:00|11156|11144|11155.9|11143.9|11157.7|11145.7|11155.9|11143.9|0
1719367800000|2024-06-26 02:10:00|11154.2|11142.2|11154.2|11142.2|11154.2|11142.2|11154.2|11142.2|0
1719368100000|2024-06-26 02:15:00|11152.5|11140.5|11152.5|11140.5|11154.2|11142.2|11152.5|11140.5|0
1719368400000|2024-06-26 02:20:00|11150.7|11138.7|11150.7|11138.7|11150.7|11138.7|11150.7|11138.7|0
1719368700000|2024-06-26 02:25:00|11150.8|11138.8|11150.8|11138.8|11150.8|11138.8|11150.7|11138.7|0
1719369000000|2024-06-26 02:30:00|11149|11137|11149|11137|11149|11137|11149|11137|0
1719369300000|2024-06-26 02:35:00|11147.3|11135.3|11147.3|11135.3|11147.3|11135.3|11147.3|11135.3|0
1719369600000|2024-06-26 02:40:00|11146.5|11134.5|11145.6|11133.6|11147.3|11135.3|11145.6|11133.6|0
1719369900000|2024-06-26 02:45:00|11147.3|11135.3|11147.3|11135.3|11147.3|11135.3|11147.3|11135.3|0
1719370200000|2024-06-26 02:50:00|11149|11137|11149|11137|11149|11137|11148.2|11136.2|0
1719370500000|2024-06-26 02:55:00|11148.2|11136.2|11147.3|11135.3|11148.2|11136.2|11147.3|11135.3|0
1719370800000|2024-06-26 03:00:00|11149|11137|11149.1|11137.1|11149.1|11137.1|11149|11137|0
1719371100000|2024-06-26 03:05:00|11150.8|11138.8|11150.8|11138.8|11151.7|11139.7|11150.8|11138.8|0
1719371700000|2024-06-26 03:15:00|11149|11137|11150.7|11138.7|11150.8|11138.8|11149|11137|0
1719372000000|2024-06-26 03:20:00|11150.8|11138.8|11149|11137|11150.8|11138.8|11149|11137|0
1719372900000|2024-06-26 03:35:00|11147.2|11135.2|11147.2|11135.2|11149|11137|11147.2|11135.2|0
1719373200000|2024-06-26 03:40:00|11148.9|11136.9|11147.2|11135.2|11149|11137|11147.2|11135.2|0
1719373500000|2024-06-26 03:45:00|11147.3|11135.3|11147.3|11135.3|11147.3|11135.3|11147.3|11135.3|0
1719373800000|2024-06-26 03:50:00|11147.2|11135.2|11147.3|11135.3|11147.3|11135.3|11147.2|11135.2|0
1719374100000|2024-06-26 03:55:00|11147.2|11135.2|11147.3|11135.3|11147.3|11135.3|11147.2|11135.2|0
1719374400000|2024-06-26 04:00:00|11147.2|11135.2|11147.3|11135.3|11147.3|11135.3|11147.2|11135.2|0
1719374700000|2024-06-26 04:05:00|11147.2|11135.2|11145.5|11133.5|11147.2|11135.2|11145.5|11133.5|0
1719375300000|2024-06-26 04:15:00|11143.8|11131.8|11145.5|11133.5|11145.5|11133.5|11143.8|11131.8|0
1719375900000|2024-06-26 04:25:00|11147.2|11135.2|11152.5|11140.5|11152.5|11140.5|11147.2|11135.2|0
1719376200000|2024-06-26 04:30:00|11152.4|11140.4|11155.9|11143.9|11159.3|11147.3|11152.4|11140.4|0
1719376500000|2024-06-26 04:35:00|11157.6|11145.6|11155.9|11143.9|11157.6|11145.6|11155.9|11143.9|0
1719376800000|2024-06-26 04:40:00|11157.6|11145.6|11155.9|11143.9|11157.6|11145.6|11155.9|11143.9|0
1719377100000|2024-06-26 04:45:00|11157.6|11145.6|11159.4|11147.4|11159.4|11147.4|11157.6|11145.6|0
1719377400000|2024-06-26 04:50:00|11157.7|11145.7|11157.7|11145.7|11157.7|11145.7|11157.7|11145.7|0
1719377700000|2024-06-26 04:55:00|11155.9|11143.9|11155.9|11143.9|11157.7|11145.7|11155.9|11143.9|0
1719378000000|2024-06-26 05:00:00|11157.6|11145.6|11151.7|11139.7|11157.7|11145.7|11150|11138|0
1719378600000|2024-06-26 05:10:00|11150|11138|11151.7|11139.7|11151.7|11139.7|11150|11138|0
1719379200000|2024-06-26 05:20:00|11150|11138|11151.7|11139.7|11151.8|11139.8|11150|11138|0
1719379500000|2024-06-26 05:25:00|11150|11138|11151.7|11139.7|11151.7|11139.7|11150|11138|0
1719379800000|2024-06-26 05:30:00|11151.8|11139.8|11153.5|11141.5|11155.2|11143.2|11151.8|11139.8|0
1719380100000|2024-06-26 05:35:00|11153.4|11141.4|11158.3|11146.3|11160.4|11148.4|11153.4|11141.4|0
1719380400000|2024-06-26 05:40:00|11160.1|11148.1|11156.6|11144.6|11160.1|11148.1|11156.6|11144.6|0
1719380700000|2024-06-26 05:45:00|11156.7|11144.7|11158.3|11146.3|11163.5|11151.5|11156.6|11144.6|0
1719381000000|2024-06-26 05:50:00|11159.2|11147.2|11156.6|11144.6|11160.1|11148.1|11156.6|11144.6|0
1719381300000|2024-06-26 05:55:00|11160.1|11148.1|11161.8|11149.8|11161.8|11149.8|11158.4|11146.4|0
1719381600000|2024-06-26 06:00:00|11163.5|11151.5|11161.4|11156.4|11167.9|11162.9|11156.9|11151.5|43
1719381900000|2024-06-26 06:05:00|11163.9|11158.9|11172.9|11167.9|11173.4|11168.4|11163.9|11158.9|9
1719382200000|2024-06-26 06:10:00|11172.4|11167.4|11167.9|11162.9|11172.4|11167.4|11167.4|11162.4|13
1719382500000|2024-06-26 06:15:00|11168.4|11163.4|11168.9|11163.9|11172.4|11167.4|11168.4|11163.4|6
1719382800000|2024-06-26 06:20:00|11169.4|11164.4|11169.9|11164.9|11171.4|11166.4|11168.9|11163.9|2
1719383100000|2024-06-26 06:25:00|11170.4|11165.4|11173.4|11168.4|11173.9|11168.9|11170.4|11165.4|1
1719383400000|2024-06-26 06:30:00|11172.4|11167.4|11177.4|11172.4|11178.9|11173.9|11172.4|11167.4|7
1719383700000|2024-06-26 06:35:00|11175.9|11170.9|11166.9|11161.9|11175.9|11170.9|11160.9|11155.9|29
1719384000000|2024-06-26 06:40:00|11167.4|11162.4|11168.4|11163.4|11169.4|11164.4|11162.4|11157.4|5
1719384300000|2024-06-26 06:45:00|11167.9|11162.9|11167.9|11162.9|11167.9|11162.9|11167.4|11162.4|0
1719384600000|2024-06-26 06:50:00|11168.4|11163.4|11166.4|11161.4|11168.4|11163.4|11166.4|11161.4|3
1719384900000|2024-06-26 06:55:00|11168.9|11163.9|11159.9|11154.9|11179.4|11174.4|11159.4|11154.4|92
1719385200000|2024-06-26 07:00:00|11162.9|11157.9|11151.9|11146.9|11172.4|11167.4|11150.9|11145.9|322
1719385500000|2024-06-26 07:05:00|11150.9|11145.9|11148.4|11143.4|11156.4|11151.4|11135.9|11130.9|139
1719385800000|2024-06-26 07:10:00|11148.9|11143.9|11150.9|11145.9|11163.9|11158.9|11148.9|11143.9|116
1719386100000|2024-06-26 07:15:00|11151.4|11146.4|11156.4|11151.4|11161.4|11156.4|11141.9|11136.9|273
1719386400000|2024-06-26 07:20:00|11156.9|11151.9|11162.4|11157.4|11165.4|11160.4|11151.9|11146.9|95
1719386700000|2024-06-26 07:25:00|11161.9|11156.9|11158.4|11153.4|11163.9|11158.9|11150.9|11145.9|47
1719387000000|2024-06-26 07:30:00|11157.9|11152.9|11154.9|11149.9|11159.4|11154.4|11151.9|11146.9|45
1719387300000|2024-06-26 07:35:00|11155.4|11150.4|11164.4|11159.4|11167.4|11162.4|11150.4|11145.4|50
1719387600000|2024-06-26 07:40:00|11164.3|11159.3|11170.8|11165.8|11172.8|11167.8|11163.3|11158.3|49
1719387900000|2024-06-26 07:45:00|11170.3|11165.3|11167.8|11162.8|11174.3|11169.3|11162.8|11157.8|65
1719388200000|2024-06-26 07:50:00|11168.3|11163.3|11158.8|11153.8|11169.8|11164.8|11157.3|11152.3|24
1719388500000|2024-06-26 07:55:00|11159.3|11154.3|11168.3|11163.3|11168.8|11163.8|11156.8|11151.8|28
1719388800000|2024-06-26 08:00:00|11168.8|11163.8|11166.8|11161.8|11174.8|11169.8|11165.8|11160.8|35
1719389100000|2024-06-26 08:05:00|11167.3|11162.3|11166.8|11161.8|11168.3|11163.3|11161.3|11156.3|43
1719389400000|2024-06-26 08:10:00|11165.3|11160.3|11165.8|11160.8|11168.3|11163.3|11161.8|11156.8|29
1719389700000|2024-06-26 08:15:00|11166.3|11161.3|11166.8|11161.8|11172.3|11167.3|11160.3|11155.3|44
1719390000000|2024-06-26 08:20:00|11167.3|11162.3|11150.8|11145.8|11167.8|11162.8|11150.8|11145.8|68
1719390300000|2024-06-26 08:25:00|11150.3|11145.3|11154.8|11149.8|11160.8|11155.8|11150.3|11145.3|42
1719390600000|2024-06-26 08:30:00|11154.3|11149.3|11151.8|11146.8|11157.8|11152.8|11149.8|11144.8|24
1719390900000|2024-06-26 08:35:00|11151.3|11146.3|11151.8|11146.8|11152.8|11147.8|11142.3|11137.3|19
1719391200000|2024-06-26 08:40:00|11151.3|11146.3|11164.8|11159.8|11165.8|11160.8|11149.3|11144.3|40
1719391500000|2024-06-26 08:45:00|11164.3|11159.3|11157.8|11152.8|11164.3|11159.3|11154.8|11149.8|18
1719391800000|2024-06-26 08:50:00|11158.3|11153.3|11157.8|11152.8|11159.8|11154.8|11150.3|11145.3|21
1719392100000|2024-06-26 08:55:00|11157.3|11152.3|11145.8|11140.8|11158.3|11153.3|11142.8|11137.8|31
1719392400000|2024-06-26 09:00:00|11145.3|11140.3|11141.8|11136.8|11145.3|11140.3|11139.8|11134.8|30
1719392700000|2024-06-26 09:05:00|11141.3|11136.3|11135.3|11130.3|11143.3|11138.3|11133.8|11128.8|61
1719393000000|2024-06-26 09:10:00|11134.8|11129.8|11127.8|11122.8|11136.8|11131.8|11126.8|11121.8|63
1719393300000|2024-06-26 09:15:00|11125.3|11120.3|11130.3|11125.3|11131.3|11126.3|11125.3|11120.3|41
1719393600000|2024-06-26 09:20:00|11130.8|11125.8|11133.8|11128.8|11133.8|11128.8|11128.8|11123.8|21
1719393900000|2024-06-26 09:25:00|11133.3|11128.3|11125.8|11120.8|11134.8|11129.8|11123.8|11118.8|30
1719394200000|2024-06-26 09:30:00|11125.3|11120.3|11124.8|11119.8|11125.3|11120.3|11116.8|11111.8|43
1719394500000|2024-06-26 09:35:00|11124.3|11119.3|11113.8|11108.8|11125.3|11120.3|11111.8|11106.8|19
1719394800000|2024-06-26 09:40:00|11114.8|11109.8|11113.8|11108.8|11114.8|11109.8|11106.8|11101.8|36
1719395100000|2024-06-26 09:45:00|11114.3|11109.3|11116.3|11111.3|11118.8|11113.8|11108.8|11103.8|66
1719395400000|2024-06-26 09:50:00|11116.8|11111.8|11112.8|11107.8|11117.3|11112.3|11112.3|11107.3|25
1719395700000|2024-06-26 09:55:00|11113.3|11108.3|11115.8|11110.8|11117.8|11112.8|11112.8|11107.8|15
1719396000000|2024-06-26 10:00:00|11115.3|11110.3|11106.8|11101.8|11115.3|11110.3|11105.3|11100.3|23
1719396300000|2024-06-26 10:05:00|11106.3|11101.3|11106.3|11101.3|11109.8|11104.8|11105.8|11100.8|15
1719396600000|2024-06-26 10:10:00|11106.8|11101.8|11106.8|11101.8|11115.8|11110.8|11105.8|11100.8|18
1719396900000|2024-06-26 10:15:00|11106.3|11101.3|11108.8|11103.8|11109.3|11104.3|11100.8|11095.8|24
1719397200000|2024-06-26 10:20:00|11107.8|11102.8|11102.8|11097.8|11108.8|11103.8|11100.8|11095.8|40
1719397500000|2024-06-26 10:25:00|11102.3|11097.3|11101.8|11096.8|11102.3|11097.3|11092.8|11087.8|20
1719397800000|2024-06-26 10:30:00|11101.3|11096.3|11100.8|11095.8|11101.8|11096.8|11089.8|11084.8|41
1719398100000|2024-06-26 10:35:00|11100.3|11095.3|11089.8|11084.8|11100.8|11095.8|11088.8|11083.8|33
1719398400000|2024-06-26 10:40:00|11089.3|11084.3|11087.8|11082.8|11095.8|11090.8|11087.3|11082.3|24
1719398700000|2024-06-26 10:45:00|11087.3|11082.3|11088.8|11083.8|11088.8|11083.8|11079.3|11074.3|49
1719399000000|2024-06-26 10:50:00|11088.3|11083.3|11083.8|11078.8|11088.3|11083.3|11080.8|11075.8|30
1719399300000|2024-06-26 10:55:00|11084.3|11079.3|11081.8|11076.8|11087.8|11082.8|11081.3|11076.3|15
1719399600000|2024-06-26 11:00:00|11082.3|11077.3|11080.8|11075.8|11083.8|11078.8|11074.8|11069.8|59
1719399900000|2024-06-26 11:05:00|11081.3|11076.3|11070.8|11065.8|11081.8|11076.8|11069.3|11064.3|31
1719400200000|2024-06-26 11:10:00|11071.3|11066.3|11067.3|11062.3|11077.3|11072.3|11066.3|11061.3|116
1719400500000|2024-06-26 11:15:00|11067.8|11062.8|11062.8|11057.8|11070.8|11065.8|11060.8|11055.8|87
1719400800000|2024-06-26 11:20:00|11063.3|11058.3|11061.8|11056.8|11066.3|11061.3|11060.8|11055.8|45
1719401100000|2024-06-26 11:25:00|11059.8|11054.8|11058.8|11053.8|11063.8|11058.8|11055.3|11050.3|53
1719401400000|2024-06-26 11:30:00|11057.8|11052.8|11055.3|11050.3|11059.8|11054.8|11054.8|11049.8|41
1719401700000|2024-06-26 11:35:00|11054.8|11049.8|11055.3|11050.3|11064.3|11059.3|11054.8|11049.8|62
1719402000000|2024-06-26 11:40:00|11057.4|11052.4|11054.9|11049.9|11059.9|11054.9|11050.4|11045.4|41
1719402300000|2024-06-26 11:45:00|11054.4|11049.4|11055.9|11050.9|11063.9|11058.9|11049.9|11044.9|82
1719402600000|2024-06-26 11:50:00|11055.4|11050.4|11061.9|11056.9|11061.9|11056.9|11054.9|11049.9|23
1719402900000|2024-06-26 11:55:00|11062.4|11057.4|11061.9|11056.9|11063.9|11058.9|11055.9|11050.9|22
1719403200000|2024-06-26 12:00:00|11061.4|11056.4|11052.4|11047.4|11061.4|11056.4|11050.9|11045.9|59
1719403500000|2024-06-26 12:05:00|11051.9|11046.9|11041.9|11036.9|11052.9|11047.9|11040.9|11035.9|61
1719403800000|2024-06-26 12:10:00|11041.4|11036.4|11031.4|11026.4|11042.4|11037.4|11029.4|11024.4|63
1719404100000|2024-06-26 12:15:00|11030.4|11025.4|11037.9|11032.9|11038.9|11033.9|11026.4|11021.4|68
1719404400000|2024-06-26 12:20:00|11038.4|11033.4|11045.9|11040.9|11049.9|11044.9|11037.9|11032.9|64
1719404700000|2024-06-26 12:25:00|11045.4|11040.4|11030.9|11025.9|11045.4|11040.4|11027.9|11022.9|49
1719405000000|2024-06-26 12:30:00|11030.4|11025.4|11032.9|11027.9|11036.4|11031.4|11027.4|11022.4|31
1719405300000|2024-06-26 12:35:00|11032.4|11027.4|11024.9|11019.9|11034.4|11029.4|11022.9|11017.9|24
1719405600000|2024-06-26 12:40:00|11024.4|11019.4|11026.9|11021.9|11026.9|11021.9|11018.4|11013.4|54
1719405900000|2024-06-26 12:45:00|11026.4|11021.4|11018.4|11013.4|11026.9|11021.9|11016.4|11011.4|48
1719406200000|2024-06-26 12:50:00|11017.9|11012.9|11001.9|10996.9|11018.4|11013.4|11000.9|10995.9|87
1719406500000|2024-06-26 12:55:00|11002.4|10997.4|10994.9|10989.9|11004.9|10999.9|10990.9|10985.9|109
1719406800000|2024-06-26 13:00:00|10994.4|10989.4|10995.4|10990.4|11000.9|10995.9|10986.9|10981.9|115
1719407100000|2024-06-26 13:05:00|10996.9|10991.9|11002.4|10997.4|11010.9|11005.9|10996.9|10991.9|66
1719407400000|2024-06-26 13:10:00|11001.9|10996.9|11013.9|11008.9|11016.4|11011.4|10997.9|10992.9|72
1719407700000|2024-06-26 13:15:00|11014.4|11009.4|11014.9|11009.9|11019.9|11014.9|11013.4|11008.4|36
1719408000000|2024-06-26 13:20:00|11014.4|11009.4|11003.9|10998.9|11014.9|11009.9|11003.9|10998.9|35
1719408300000|2024-06-26 13:25:00|11003.4|10998.4|11009.9|11004.9|11009.9|11004.9|11001.9|10996.9|90
1719408600000|2024-06-26 13:30:00|11010.4|11005.4|11019.9|11014.9|11019.9|11014.9|10993.9|10988.9|77
1719408900000|2024-06-26 13:35:00|11019.4|11014.4|11004.9|10999.9|11019.4|11014.4|11002.9|10997.9|50
1719409200000|2024-06-26 13:40:00|11005.4|11000.4|11016.9|11011.9|11018.9|11013.9|11002.9|10997.9|41
1719409500000|2024-06-26 13:45:00|11016.4|11011.4|11021.9|11016.9|11027.9|11022.9|11015.9|11010.9|40
1719409800000|2024-06-26 13:50:00|11022.4|11017.4|11024.9|11019.9|11033.9|11028.9|11018.9|11013.9|70
1719410100000|2024-06-26 13:55:00|11024.4|11019.4|11024.9|11019.9|11031.9|11026.9|11023.9|11018.9|40
1719410400000|2024-06-26 14:00:00|11026.9|11021.9|11021.9|11016.9|11028.4|11023.4|11018.4|11013.4|77
1719410700000|2024-06-26 14:05:00|11022.4|11017.4|11033.9|11028.9|11033.9|11028.9|11022.4|11017.4|73
1719411000000|2024-06-26 14:10:00|11033.8|11028.8|11028.3|11023.3|11037.3|11032.3|11025.8|11020.8|79
1719411300000|2024-06-26 14:15:00|11029.8|11024.8|11033.8|11028.8|11039.3|11034.3|11028.8|11023.8|77
1719411600000|2024-06-26 14:20:00|11034.3|11029.3|11040.8|11035.8|11043.3|11038.3|11034.3|11029.3|45
1719411900000|2024-06-26 14:25:00|11041.3|11036.3|11029.8|11024.8|11047.8|11042.8|11029.3|11024.3|68
1719412200000|2024-06-26 14:30:00|11030.3|11025.3|11033.8|11028.8|11037.8|11032.8|11027.8|11022.8|39
1719412500000|2024-06-26 14:35:00|11033.3|11028.3|11034.8|11029.8|11036.3|11031.3|11030.8|11025.8|40
1719412800000|2024-06-26 14:40:00|11035.3|11030.3|11041.8|11036.8|11041.8|11036.8|11034.3|11029.3|84
1719413100000|2024-06-26 14:45:00|11041.3|11036.3|11044.8|11039.8|11048.3|11043.3|11037.8|11032.8|59
1719413400000|2024-06-26 14:50:00|11045.3|11040.3|11048.8|11043.8|11049.8|11044.8|11043.3|11038.3|45
1719413700000|2024-06-26 14:55:00|11049.3|11044.3|11043.8|11038.8|11052.3|11047.3|11043.3|11038.3|76
1719414000000|2024-06-26 15:00:00|11044.8|11039.8|11047.3|11042.3|11053.3|11048.3|11042.8|11037.8|55
1719414300000|2024-06-26 15:05:00|11045.8|11040.8|11034.8|11029.8|11050.3|11045.3|11034.3|11029.3|58
1719414600000|2024-06-26 15:10:00|11034.3|11029.3|11031.8|11026.8|11036.8|11031.8|11022.8|11017.8|104
1719414900000|2024-06-26 15:15:00|11032.3|11027.3|11035.8|11030.8|11037.8|11032.8|11030.8|11025.8|61
1719415200000|2024-06-26 15:20:00|11036.3|11031.3|11041.8|11036.8|11042.3|11037.3|11034.3|11029.3|92
1719415500000|2024-06-26 15:25:00|11042.3|11037.3|11041.8|11036.8|11044.3|11039.3|11034.3|11029.3|228
1719415800000|2024-06-26 15:30:00|11041.3|11036.3|11023|11017|11041.3|11036.3|11015|11009|444
1719416100000|2024-06-26 15:35:00|11024|11016|11019|11012|11024|11016|11018|11011|161
1719416400000|2024-06-26 15:40:00|11020|11013|11027|11021|11027|11021|11019|11012|44
1719416700000|2024-06-26 15:45:00|11028|11022|11033|11027|11033|11027|11026|11020|25
1719417000000|2024-06-26 15:50:00|11034|11028|11038|11032|11038|11032|11030|11023|19
1719417300000|2024-06-26 15:55:00|11037|11031|11037|11030|11037|11031|11033|11026|17
1719417600000|2024-06-26 16:00:00|11036|11029|11034|11027|11037|11030|11032|11026|19
1719417900000|2024-06-26 16:05:00|11035|11028|11036|11030|11038|11031|11034|11027|9
1719418200000|2024-06-26 16:10:00|11037|11029|11033|11026|11037|11030|11031|11025|14
1719418500000|2024-06-26 16:15:00|11032|11027|11033|11026|11034|11027|11031|11025|4
1719418800000|2024-06-26 16:20:00|11032|11027|11030|11023|11032|11027|11029|11022|4
1719419100000|2024-06-26 16:25:00|11031|11024|11034|11027|11035|11028|11030|11023|4
1719419400000|2024-06-26 16:30:00|11033|11026|11033|11026|11034|11027|11030|11023|7
1719419700000|2024-06-26 16:35:00|11034|11027|11030|11023|11034|11027|11028|11021|2
1719420000000|2024-06-26 16:40:00|11031|11024|11031|11024|11032|11026|11027|11020|25
1719420300000|2024-06-26 16:45:00|11030|11023|11027|11020|11033|11026|11025|11018|13
1719420600000|2024-06-26 16:50:00|11028|11021|11031|11024|11035|11028|11028|11021|5
1719420900000|2024-06-26 16:55:00|11032|11025|11035|11028|11040|11031|11030|11023|31
1719421200000|2024-06-26 17:00:00|11033|11027|11034|11027|11034|11028|11031|11024|11
1719421500000|2024-06-26 17:05:00|11033|11026|11034|11027|11034|11027|11029|11022|2
1719421800000|2024-06-26 17:10:00|11033|11028|11037|11030|11037|11030|11033|11027|4
1719422100000|2024-06-26 17:15:00|11036|11028|11027|11021|11036|11028|11027|11020|6
1719422400000|2024-06-26 17:20:00|11026|11020|11029|11022|11034|11027|11024|11017|10
1719422700000|2024-06-26 17:25:00|11030|11023|11032|11025|11032|11025|11028|11021|3
1719423000000|2024-06-26 17:30:00|11033|11026|11034|11027|11034|11027|11031|11024|1
1719423300000|2024-06-26 17:35:00|11033|11026|11032|11025|11034|11027|11031|11024|2
1719423600000|2024-06-26 17:40:00|11031|11024|11034|11027|11034|11028|11031|11024|5
1719423900000|2024-06-26 17:45:00|11033|11026|11032|11025|11034|11027|11032|11025|1
1719424200000|2024-06-26 17:50:00|11031|11024|11033|11026|11034|11026|11030|11023|4
1719424500000|2024-06-26 17:55:00|11034|11025|11037|11025|11037|11031|11032|11025|12
1719424800000|2024-06-26 18:00:00|11035.2|11023.2|11035.2|11023.2|11035.3|11023.3|11033.4|11021.4|0
1719425100000|2024-06-26 18:05:00|11035.1|11023.1|11035.2|11023.2|11036.9|11024.9|11033.4|11021.4|0
1719425400000|2024-06-26 18:10:00|11036.9|11024.9|11035.2|11023.2|11036.9|11024.9|11035.1|11023.1|0
1719425700000|2024-06-26 18:15:00|11036.9|11024.9|11035.2|11023.2|11037|11025|11035.2|11023.2|0
1719426000000|2024-06-26 18:20:00|11033.5|11021.5|11038.7|11026.7|11038.7|11026.7|11033.5|11021.5|0
1719426300000|2024-06-26 18:25:00|11037|11025|11036.9|11024.9|11038.7|11026.7|11035.1|11023.1|0
1719426600000|2024-06-26 18:30:00|11037|11025|11036.9|11024.9|11037|11025|11035.2|11023.2|0
1719426900000|2024-06-26 18:35:00|11037|11025|11031.7|11019.7|11037|11025|11031.7|11019.7|0
1719427200000|2024-06-26 18:40:00|11031.8|11019.8|11033.5|11021.5|11035.3|11023.3|11029.9|11017.9|0
1719427500000|2024-06-26 18:45:00|11033.6|11021.6|11038.9|11026.9|11038.9|11026.9|11033.5|11021.5|0
1719427800000|2024-06-26 18:50:00|11037.2|11025.2|11034.6|11022.6|11037.2|11025.2|11033.7|11021.7|0
1719428100000|2024-06-26 18:55:00|11033.7|11021.7|11031.8|11019.8|11033.7|11021.7|11031.8|11019.8|0
1719428400000|2024-06-26 19:00:00|11030.1|11018.1|11026.6|11014.6|11031.8|11019.8|11024.7|11012.7|0
1719428700000|2024-06-26 19:05:00|11026.5|11014.5|11026.5|11014.5|11030.1|11018.1|11026.5|11014.5|0
1719429000000|2024-06-26 19:10:00|11024.8|11012.8|11026.5|11014.5|11026.5|11014.5|11024.7|11012.7|0
1719429300000|2024-06-26 19:15:00|11025.6|11013.6|11024.8|11012.8|11028.3|11016.3|11024.7|11012.7|0
1719429600000|2024-06-26 19:20:00|11024.7|11012.7|11028.3|11016.3|11028.3|11016.3|11023|11011|0
1719429900000|2024-06-26 19:25:00|11028.2|11016.2|11028.2|11016.2|11030|11018|11026.4|11014.4|0
1719430200000|2024-06-26 19:30:00|11026.4|11014.4|11028.3|11016.3|11028.3|11016.3|11026.4|11014.4|0
1719430500000|2024-06-26 19:35:00|11030|11018|11028.3|11016.3|11030.1|11018.1|11028.3|11016.3|0
1719430800000|2024-06-26 19:40:00|11028.4|11016.4|11030.1|11018.1|11030.1|11018.1|11026.6|11014.6|0
1719431100000|2024-06-26 19:45:00|11028.3|11016.3|11028.3|11016.3|11030.1|11018.1|11026.5|11014.5|0
1719431400000|2024-06-26 19:50:00|11030|11018|11044.1|11032.1|11044.1|11032.1|11030|11018|0
1719431700000|2024-06-26 19:55:00|11042.4|11030.4|11032.1|11020.1|11049.6|11037.6|11032|11020|0
1719432000000|2024-06-26 20:00:00|11031.6|11019.6|11023.6|11011.6|11031.6|11019.6|11010.4|10998.4|0
1719432300000|2024-06-26 20:05:00|11024.1|11012.1|11022.9|11010.9|11028.7|11016.7|11021.6|11009.6|0
1719432600000|2024-06-26 20:10:00|11023.2|11011.2|11022.5|11010.5|11027.1|11015.1|11020.9|11008.9|0
1719432900000|2024-06-26 20:15:00|11024.6|11012.6|11027.4|11015.4|11027.8|11015.8|11024.6|11012.6|0
1719433200000|2024-06-26 20:20:00|11027.8|11015.8|11026.9|11014.9|11029.4|11017.4|11026.9|11014.9|0
1719433500000|2024-06-26 20:25:00|11026.5|11014.5|11025.8|11013.8|11027.2|11015.2|11025.5|11013.5|0
1719433800000|2024-06-26 20:30:00|11026.2|11014.2|11023.5|11011.5|11026.2|11014.2|11023|11011|0
1719434100000|2024-06-26 20:35:00|11023.9|11011.9|11022.6|11010.6|11023.9|11011.9|11021.4|11009.4|0
1719434400000|2024-06-26 20:40:00|11022.3|11010.3|11023|11011|11024.2|11012.2|11022.3|11010.3|0
1719434700000|2024-06-26 20:45:00|11022.6|11010.6|11022.6|11010.6|11023.9|11011.9|11022.3|11010.3|0
1719435000000|2024-06-26 20:50:00|11022.3|11010.3|11023.5|11011.5|11023.5|11011.5|11021.9|11009.9|0
1719435300000|2024-06-26 20:55:00|11023.7|11011.7|11025.8|11013.8|11026|11014|11023.7|11011.7|0
1719435600000|2024-06-26 21:00:00|11022.8|11010.8|11022.3|11010.3|11022.8|11010.8|11021.8|11009.8|0
1719435900000|2024-06-26 21:05:00|11022.5|11010.5|11021.6|11009.6|11023.4|11011.4|11021.6|11009.6|0
1719436200000|2024-06-26 21:10:00|11023|11011|11020.9|11008.9|11023|11011|11020.7|11008.7|0
1719436500000|2024-06-26 21:15:00|11021|11009|11021|11009|11021.1|11009.1|11021|11009|0
1719436800000|2024-06-26 21:20:00|11021.1|11009.1|11021.8|11009.8|11021.9|11009.9|11020.3|11008.3|0
1719437100000|2024-06-26 21:25:00|11021.6|11009.6|11021.2|11009.2|11021.8|11009.8|11020.3|11008.3|0
1719437400000|2024-06-26 21:30:00|11021.8|11009.8|11021.4|11009.4|11022.5|11010.5|11021.2|11009.2|0
1719437700000|2024-06-26 21:35:00|11021.2|11009.2|11021.4|11009.4|11021.4|11009.4|11021.2|11009.2|0
1719438000000|2024-06-26 21:40:00|11020.9|11008.9|11021.4|11009.4|11021.4|11009.4|11020.5|11008.5|0
1719438300000|2024-06-26 21:45:00|11020.9|11008.9|11021.1|11009.1|11021.2|11009.2|11020.9|11008.9|0
1719438600000|2024-06-26 21:50:00|11021.4|11009.4|11020.9|11008.9|11021.9|11009.9|11020.9|11008.9|0
1719438900000|2024-06-26 21:55:00|11021.1|11009.1|11021.2|11009.2|11021.2|11009.2|11020.7|11008.7|0
1719439200000|2024-06-26 22:00:00|11021|11009|11021.9|11009.9|11026.3|11014.3|11020.5|11008.5|0
1719439500000|2024-06-26 22:05:00|11021.7|11009.7|11021.9|11009.9|11023.5|11011.5|11021.7|11009.7|0
1719439800000|2024-06-26 22:10:00|11022.3|11010.3|11021.9|11009.9|11024.2|11012.2|11021.9|11009.9|0
1719440100000|2024-06-26 22:15:00|11022.1|11010.1|11022.3|11010.3|11022.8|11010.8|11021.9|11009.9|0
1719440400000|2024-06-26 22:20:00|11022.8|11010.8|11020|11008|11023.2|11011.2|11019.6|11007.6|0
1719440700000|2024-06-26 22:25:00|11019.8|11007.8|11018.6|11006.6|11020.7|11008.7|11018.4|11006.4|0
1719441000000|2024-06-26 22:30:00|11020.7|11008.7|11020.9|11008.9|11022.3|11010.3|11020.7|11008.7|0
1719441300000|2024-06-26 22:35:00|11021|11009|11020.5|11008.5|11021|11009|11017.5|11005.5|0
1719441600000|2024-06-26 22:40:00|11020.4|11008.4|11018.9|11006.9|11021.2|11009.2|11018.2|11006.2|0
1719441900000|2024-06-26 22:45:00|11019|11007|11020.8|11008.8|11020.8|11008.8|11018|11006|0
1719442200000|2024-06-26 22:50:00|11020.5|11008.5|11020.3|11008.3|11020.5|11008.5|11019.6|11007.6|0
1719442500000|2024-06-26 22:55:00|11020.5|11008.5|11021|11009|11021.6|11009.6|11019.9|11007.9|0
1719442800000|2024-06-26 23:00:00|11020.7|11008.7|11020|11008|11021|11009|11019.6|11007.6|0
1719443100000|2024-06-26 23:05:00|11019.8|11007.8|11016.9|11004.9|11020.3|11008.3|11016.1|11004.1|0
1719443400000|2024-06-26 23:10:00|11016.8|11004.8|11016.6|11004.6|11017.5|11005.5|11016.4|11004.4|0
1719443700000|2024-06-26 23:15:00|11016.8|11004.8|11010.9|10998.9|11017.5|11005.5|11010.5|10998.5|0
1719444000000|2024-06-26 23:20:00|11010.7|10998.7|11009.4|10997.4|11010.7|10998.7|11008.2|10996.2|0
1719444300000|2024-06-26 23:25:00|11009.6|10997.6|11010.2|10998.2|11010.5|10998.5|11009.4|10997.4|0
1719444600000|2024-06-26 23:30:00|11007.7|10995.7|11005.9|10993.9|11007.7|10995.7|11005.9|10993.9|0
1719444900000|2024-06-26 23:35:00|11006.2|10994.2|11006.6|10994.6|11007.5|10995.5|11005.9|10993.9|0
1719445200000|2024-06-26 23:40:00|11006.8|10994.8|11007.5|10995.5|11007.5|10995.5|11005.5|10993.5|0
1719445500000|2024-06-26 23:45:00|11009.6|10997.6|11011.6|10999.6|11011.6|10999.6|11009.4|10997.4|0
1719445800000|2024-06-26 23:50:00|11011.7|10999.7|11010.5|10998.5|11012.1|11000.1|11010.5|10998.5|0
1719446100000|2024-06-26 23:55:00|11010.3|10998.3|11010.9|10998.9|11011.4|10999.4|11010.2|10998.2|0
1719446400000|2024-06-27 00:00:00|11011.2|10999.2|11010.5|10998.5|11011.2|10999.2|11008.2|10996.2|0
1719446700000|2024-06-27 00:05:00|11010.9|10998.9|11008.9|10996.9|11010.9|10998.9|11008.2|10996.2|0
1719447000000|2024-06-27 00:10:00|11008.7|10996.7|11009.9|10997.9|11010.3|10998.3|11008.4|10996.4|0
1719447300000|2024-06-27 00:15:00|11007.3|10995.3|10997.5|10985.5|11007.6|10995.6|10997.5|10985.5|0
1719447600000|2024-06-27 00:20:00|10999.2|10987.2|11000.9|10988.9|11002.7|10990.7|10994|10982|0
1719447900000|2024-06-27 00:25:00|10999.2|10987.2|10999.2|10987.2|11000.9|10988.9|10997.5|10985.5|0
1719448200000|2024-06-27 00:30:00|11000.9|10988.9|10999.2|10987.2|11002.6|10990.6|10997.5|10985.5|0
1719448500000|2024-06-27 00:35:00|10997.5|10985.5|10992.1|10980.1|10999.2|10987.2|10990.4|10978.4|0
1719448800000|2024-06-27 00:40:00|10993.9|10981.9|10993.9|10981.9|10995.6|10983.6|10992.1|10980.1|0
1719449100000|2024-06-27 00:45:00|10993|10981|10990.3|10978.3|10993|10981|10986|10974|0
1719449400000|2024-06-27 00:50:00|10990.4|10978.4|10992.1|10980.1|10992.1|10980.1|10988.6|10976.6|0
1719449700000|2024-06-27 00:55:00|10993.8|10981.8|10993.9|10981.9|10995.6|10983.6|10993.8|10981.8|0
1719450000000|2024-06-27 01:00:00|10995.6|10983.6|10997.3|10985.3|10999.1|10987.1|10995.6|10983.6|0
1719450300000|2024-06-27 01:05:00|10999|10987|10997.4|10985.4|10999.1|10987.1|10997.3|10985.3|0
1719450600000|2024-06-27 01:10:00|10997.3|10985.3|10997.4|10985.4|11000.8|10988.8|10997.3|10985.3|0
1719450900000|2024-06-27 01:15:00|10999.1|10987.1|11000.8|10988.8|11000.8|10988.8|10997.3|10985.3|0
1719451200000|2024-06-27 01:20:00|11002.5|10990.5|11000.8|10988.8|11002.5|10990.5|10999|10987|0
1719451500000|2024-06-27 01:25:00|11002.5|10990.5|11004.3|10992.3|11006.1|10994.1|11002.5|10990.5|0
1719451800000|2024-06-27 01:30:00|11006|10994|11009.5|10997.5|11009.6|10997.6|11006|10994|0
1719452100000|2024-06-27 01:35:00|11008.7|10996.7|11004.4|10992.4|11009.5|10997.5|11004.4|10992.4|0
1719452400000|2024-06-27 01:40:00|11006.1|10994.1|11004.4|10992.4|11006.1|10994.1|11004.3|10992.3|0
1719452700000|2024-06-27 01:45:00|11006.1|10994.1|11006.1|10994.1|11009.6|10997.6|11004.4|10992.4|0
1719453000000|2024-06-27 01:50:00|11005.2|10993.2|11007.8|10995.8|11007.8|10995.8|11004.4|10992.4|0
1719453300000|2024-06-27 01:55:00|11006.1|10994.1|11007.8|10995.8|11009.6|10997.6|11006.1|10994.1|0
1719453600000|2024-06-27 02:00:00|11007.9|10995.9|11011.4|10999.4|11011.4|10999.4|11007.8|10995.8|0
1719453900000|2024-06-27 02:05:00|11011.3|10999.3|11011.3|10999.3|11011.4|10999.4|11009.6|10997.6|0
1719454200000|2024-06-27 02:10:00|11011.4|10999.4|11009.7|10997.7|11013.1|11001.1|11007.9|10995.9|0
1719454500000|2024-06-27 02:15:00|11011.4|10999.4|11009.6|10997.6|11011.4|10999.4|11009.6|10997.6|0
1719454800000|2024-06-27 02:20:00|11011.3|10999.3|11009.6|10997.6|11011.3|10999.3|11009.6|10997.6|0
1719455400000|2024-06-27 02:30:00|11007.9|10995.9|11004.5|10992.5|11007.9|10995.9|11004.4|10992.4|0
1719455700000|2024-06-27 02:35:00|11004.4|10992.4|11002.7|10990.7|11004.4|10992.4|11002.7|10990.7|0
1719456000000|2024-06-27 02:40:00|11001|10989|11001|10989|11001|10989|11001|10989|0
1719456300000|2024-06-27 02:45:00|11002|10990|11005.5|10993.5|11007.2|10995.2|11002|10990|0
1719456600000|2024-06-27 02:50:00|11006.3|10994.3|11005.4|10993.4|11007.2|10995.2|11004.6|10992.6|0
1719457200000|2024-06-27 03:00:00|11007.2|10995.2|11007.1|10995.1|11007.2|10995.2|11005.4|10993.4|0
1719457500000|2024-06-27 03:05:00|11007.2|10995.2|11007.1|10995.1|11008.9|10996.9|11007.1|10995.1|0
1719457800000|2024-06-27 03:10:00|11007.2|10995.2|11008.9|10996.9|11008.9|10996.9|11007.2|10995.2|0
1719458100000|2024-06-27 03:15:00|11008.8|10996.8|11008.9|10996.9|11008.9|10996.9|11008.8|10996.8|0
1719458400000|2024-06-27 03:20:00|11010.6|10998.6|11010.6|10998.6|11012.3|11000.3|11010.6|10998.6|0
1719458700000|2024-06-27 03:25:00|11012.3|11000.3|11012.3|11000.3|11014.1|11002.1|11012.3|11000.3|0
1719459000000|2024-06-27 03:30:00|11014|11002|11012.3|11000.3|11014.1|11002.1|11012.3|11000.3|0
1719459300000|2024-06-27 03:35:00|11010.6|10998.6|11012.3|11000.3|11012.3|11000.3|11010.6|10998.6|0
1719459600000|2024-06-27 03:40:00|11008.9|10996.9|11010.6|10998.6|11010.6|10998.6|11008.9|10996.9|0
1719459900000|2024-06-27 03:45:00|11008.9|10996.9|11007.1|10995.1|11008.9|10996.9|11007.1|10995.1|0
1719460500000|2024-06-27 03:55:00|11005.4|10993.4|11003.6|10991.6|11005.4|10993.4|11001.9|10989.9|0
1719460800000|2024-06-27 04:00:00|11003.7|10991.7|11003.6|10991.6|11003.7|10991.7|11003.6|10991.6|0
1719461100000|2024-06-27 04:05:00|11003.7|10991.7|11003.6|10991.6|11003.7|10991.7|11001.9|10989.9|0
1719461400000|2024-06-27 04:10:00|11002.8|10990.8|11002.7|10990.7|11003.6|10991.6|11001.9|10989.9|0
1719461700000|2024-06-27 04:15:00|11003.6|10991.6|11005.4|10993.4|11005.4|10993.4|11003.6|10991.6|0
1719462300000|2024-06-27 04:25:00|11007.2|10995.2|11007.2|10995.2|11007.2|10995.2|11007.2|10995.2|0
1719462600000|2024-06-27 04:30:00|11005.4|10993.4|11007.2|10995.2|11007.2|10995.2|11005.4|10993.4|0
1719463200000|2024-06-27 04:40:00|11005.5|10993.5|11007.2|10995.2|11007.3|10995.3|11005.5|10993.5|0
1719463500000|2024-06-27 04:45:00|11007.3|10995.3|11010.7|10998.7|11010.7|10998.7|11007.3|10995.3|0
1719463800000|2024-06-27 04:50:00|11010.8|10998.8|11010.8|10998.8|11012.5|11000.5|11010.7|10998.7|0
1719464100000|2024-06-27 04:55:00|11011.6|10999.6|11016|11004|11016|11004|11010.8|10998.8|0
1719464400000|2024-06-27 05:00:00|11015.1|11003.1|11016|11004|11016|11004|11012.5|11000.5|0
1719464700000|2024-06-27 05:05:00|11015.9|11003.9|11010.8|10998.8|11016|11004|11010.8|10998.8|0
1719465000000|2024-06-27 05:10:00|11012.5|11000.5|11014.2|11002.2|11014.2|11002.2|11012.5|11000.5|0
1719465300000|2024-06-27 05:15:00|11012.5|11000.5|11014.2|11002.2|11016|11004|11012.5|11000.5|0
1719465600000|2024-06-27 05:20:00|11014.3|11002.3|11016|11004|11016|11004|11014.2|11002.2|0
1719465900000|2024-06-27 05:25:00|11017.7|11005.7|11017.7|11005.7|11017.7|11005.7|11017.7|11005.7|0
1719466200000|2024-06-27 05:30:00|11019.4|11007.4|11026.4|11014.4|11026.4|11014.4|11019.4|11007.4|0
1719466500000|2024-06-27 05:35:00|11026.3|11014.3|11028.1|11016.1|11028.1|11016.1|11026.3|11014.3|0
1719466800000|2024-06-27 05:40:00|11029.8|11017.8|11029.8|11017.8|11031.6|11019.6|11028.1|11016.1|0
1719467100000|2024-06-27 05:45:00|11028.1|11016.1|11033.3|11021.3|11033.3|11021.3|11028.1|11016.1|0
1719467400000|2024-06-27 05:50:00|11035|11023|11033.3|11021.3|11035|11023|11031.6|11019.6|0
1719467700000|2024-06-27 05:55:00|11034.2|11022.2|11031.6|11019.6|11038.5|11026.5|11031.6|11019.6|0
1719468000000|2024-06-27 06:00:00|11033.3|11021.3|11033.6|11028.6|11047.1|11042.1|11030.6|11021.3|61
1719468300000|2024-06-27 06:05:00|11032.1|11027.1|11032.1|11027.1|11034.6|11029.6|11031.1|11026.1|32
1719468600000|2024-06-27 06:10:00|11033.6|11028.6|11038.6|11033.6|11044.1|11039.1|11033.6|11028.6|21
1719468900000|2024-06-27 06:15:00|11039.1|11034.1|11037.1|11032.1|11040.6|11035.6|11037.1|11032.1|4
1719469200000|2024-06-27 06:20:00|11040.1|11035.1|11035.1|11030.1|11045.1|11040.1|11035.1|11030.1|23
1719469500000|2024-06-27 06:25:00|11035.6|11030.6|11041.1|11036.1|11041.1|11036.1|11035.1|11030.1|9
1719469800000|2024-06-27 06:30:00|11040.6|11035.6|11039.1|11034.1|11045.6|11040.6|11039.1|11034.1|10
1719470100000|2024-06-27 06:35:00|11038.6|11033.6|11035.6|11030.6|11038.6|11033.6|11034.1|11029.1|3
1719470400000|2024-06-27 06:40:00|11035.1|11030.1|11035.6|11030.6|11037.1|11032.1|11034.6|11029.6|9
1719470700000|2024-06-27 06:45:00|11035.1|11030.1|11030.1|11025.1|11035.1|11030.1|11021.6|11016.6|25
1719471000000|2024-06-27 06:50:00|11029.1|11024.1|11018.6|11013.6|11031.6|11026.6|11016.6|11011.6|36
1719471300000|2024-06-27 06:55:00|11018.1|11013.1|11011.6|11006.6|11019.6|11014.6|11005.1|11000.1|36
1719471600000|2024-06-27 07:00:00|11017.6|11012.6|10967.6|10962.6|11017.6|11012.6|10966.6|10961.6|456
1719471900000|2024-06-27 07:05:00|10968.1|10963.1|10982.1|10977.1|10982.1|10977.1|10953.1|10948.1|287
1719472200000|2024-06-27 07:10:00|10981.6|10976.6|10994.6|10989.6|10995.1|10990.1|10974.1|10969.1|233
1719472500000|2024-06-27 07:15:00|10994.1|10989.1|10994.6|10989.6|10999.6|10994.6|10983.1|10978.1|131
1719472800000|2024-06-27 07:20:00|10994.1|10989.1|10986.1|10981.1|10994.1|10989.1|10981.1|10976.1|155
1719473100000|2024-06-27 07:25:00|10986.6|10981.6|10984.1|10979.1|10988.1|10983.1|10975.1|10970.1|83
1719473400000|2024-06-27 07:30:00|10984.6|10979.6|10982.1|10977.1|10991.6|10986.6|10979.1|10974.1|108
1719473700000|2024-06-27 07:35:00|10982.6|10977.6|10988.6|10983.6|10988.6|10983.6|10978.1|10973.1|112
1719474000000|2024-06-27 07:40:00|10991.3|10986.3|10989.3|10984.3|10992.3|10987.3|10982.8|10977.8|83
1719474300000|2024-06-27 07:45:00|10988.8|10983.8|11000.8|10995.8|11001.3|10996.3|10985.8|10980.8|52
1719474600000|2024-06-27 07:50:00|11000.3|10995.3|11005.8|11000.8|11008.3|11003.3|10998.8|10993.8|28
1719474900000|2024-06-27 07:55:00|11006.3|11001.3|10996.8|10991.8|11009.3|11004.3|10994.8|10989.8|62
1719475200000|2024-06-27 08:00:00|10995.8|10990.8|10994.8|10989.8|10998.3|10993.3|10987.8|10982.8|68
1719475500000|2024-06-27 08:05:00|10994.3|10989.3|10978.8|10973.8|10996.8|10991.8|10975.8|10970.8|61
1719475800000|2024-06-27 08:10:00|10978.3|10973.3|10990.8|10985.8|10991.3|10986.3|10970.8|10965.8|47
1719476100000|2024-06-27 08:15:00|10990.3|10985.3|10980.8|10975.8|10993.3|10988.3|10976.8|10971.8|70
1719476400000|2024-06-27 08:20:00|10980.3|10975.3|10974.8|10969.8|10983.8|10978.8|10972.3|10967.3|84
1719476700000|2024-06-27 08:25:00|10975.3|10970.3|10976.3|10971.3|10977.8|10972.8|10967.8|10962.8|67
1719477000000|2024-06-27 08:30:00|10975.8|10970.8|10977.8|10972.8|10985.3|10980.3|10974.3|10969.3|58
1719477300000|2024-06-27 08:35:00|10978.3|10973.3|10965.3|10960.3|10978.8|10973.8|10963.3|10958.3|76
1719477600000|2024-06-27 08:40:00|10963.3|10958.3|10966.8|10961.8|10973.8|10968.8|10958.8|10953.8|75
1719477900000|2024-06-27 08:45:00|10967.3|10962.3|10977.8|10972.8|10978.8|10973.8|10962.8|10957.8|32
1719478200000|2024-06-27 08:50:00|10977.3|10972.3|10982.8|10977.8|10984.8|10979.8|10970.8|10965.8|63
1719478500000|2024-06-27 08:55:00|10983.3|10978.3|10993.8|10988.8|10993.8|10988.8|10982.8|10977.8|62
1719478800000|2024-06-27 09:00:00|10993.3|10988.3|10997.8|10992.8|11003.8|10998.8|10989.8|10984.8|63
1719479100000|2024-06-27 09:05:00|10997.3|10992.3|10983.8|10978.8|11004.3|10999.3|10982.8|10977.8|90
1719479400000|2024-06-27 09:10:00|10983.3|10978.3|10985.8|10980.8|10986.8|10981.8|10978.8|10973.8|78
1719479700000|2024-06-27 09:15:00|10985.3|10980.3|10994.8|10989.8|10995.8|10990.8|10981.8|10976.8|28
1719480000000|2024-06-27 09:20:00|10994.3|10989.3|10979.8|10974.8|10995.8|10990.8|10978.8|10973.8|47
1719480300000|2024-06-27 09:25:00|10979.3|10974.3|10974.8|10969.8|10979.3|10974.3|10971.3|10966.3|44
1719480600000|2024-06-27 09:30:00|10974.3|10969.3|10971.8|10966.8|10981.8|10976.8|10970.3|10965.3|30
1719480900000|2024-06-27 09:35:00|10972.3|10967.3|10978.8|10973.8|10984.8|10979.8|10971.8|10966.8|60
1719481200000|2024-06-27 09:40:00|10978.3|10973.3|10972.8|10967.8|10980.8|10975.8|10972.8|10967.8|57
1719481500000|2024-06-27 09:45:00|10973.3|10968.3|10972.3|10967.3|10976.3|10971.3|10970.3|10965.3|32
1719481800000|2024-06-27 09:50:00|10971.8|10966.8|10970.3|10965.3|10975.3|10970.3|10967.3|10962.3|37
1719482100000|2024-06-27 09:55:00|10970.8|10965.8|10969.3|10964.3|10971.8|10966.8|10963.8|10958.8|22
1719482400000|2024-06-27 10:00:00|10968.8|10963.8|10971.3|10966.3|10974.3|10969.3|10965.8|10960.8|35
1719482700000|2024-06-27 10:05:00|10971.8|10966.8|10969.8|10964.8|10976.8|10971.8|10968.3|10963.3|22
1719483000000|2024-06-27 10:10:00|10969.3|10964.3|10960.8|10955.8|10971.3|10966.3|10957.3|10952.3|43
1719483300000|2024-06-27 10:15:00|10960.3|10955.3|10955.8|10950.8|10966.8|10961.8|10954.3|10949.3|76
1719483600000|2024-06-27 10:20:00|10955.3|10950.3|10967.3|10962.3|10967.8|10962.8|10954.3|10949.3|35
1719483900000|2024-06-27 10:25:00|10967.8|10962.8|10973.8|10968.8|10978.3|10973.3|10967.8|10962.8|36
1719484200000|2024-06-27 10:30:00|10973.3|10968.3|10979.8|10974.8|10979.8|10974.8|10969.8|10964.8|30
1719484500000|2024-06-27 10:35:00|10979.3|10974.3|10977.8|10972.8|10983.8|10978.8|10976.8|10971.8|30
1719484800000|2024-06-27 10:40:00|10977.3|10972.3|10971.8|10966.8|10978.3|10973.3|10971.3|10966.3|42
1719485100000|2024-06-27 10:45:00|10972.3|10967.3|10969.8|10964.8|10973.3|10968.3|10966.8|10961.8|7
1719485400000|2024-06-27 10:50:00|10969.3|10964.3|10965.8|10960.8|10969.3|10964.3|10963.3|10958.3|21
1719485700000|2024-06-27 10:55:00|10965.3|10960.3|10973.8|10968.8|10973.8|10968.8|10965.3|10960.3|13
1719486000000|2024-06-27 11:00:00|10972.8|10967.8|10973.3|10968.3|10974.8|10969.8|10965.8|10960.8|28
1719486300000|2024-06-27 11:05:00|10973.8|10968.8|10969.8|10964.8|10975.8|10970.8|10966.8|10961.8|22
1719486600000|2024-06-27 11:10:00|10969.3|10964.3|10966.8|10961.8|10969.8|10964.8|10961.8|10956.8|30
1719486900000|2024-06-27 11:15:00|10966.3|10961.3|10965.8|10960.8|10971.8|10966.8|10963.8|10958.8|27
1719487200000|2024-06-27 11:20:00|10965.3|10960.3|10962.8|10957.8|10965.3|10960.3|10955.8|10950.8|30
1719487500000|2024-06-27 11:25:00|10962.3|10957.3|10961.8|10956.8|10962.3|10957.3|10953.8|10948.8|34
1719487800000|2024-06-27 11:30:00|10961.3|10956.3|10965.8|10960.8|10965.8|10960.8|10959.3|10954.3|34
1719488100000|2024-06-27 11:35:00|10965.3|10960.3|10953.8|10948.8|10965.3|10960.3|10953.8|10948.8|44
1719488400000|2024-06-27 11:40:00|10955.1|10950.1|10950.1|10945.1|10960.6|10955.6|10950.1|10945.1|56
1719488700000|2024-06-27 11:45:00|10950.6|10945.6|10946.6|10941.6|10953.6|10948.6|10946.1|10941.1|114
1719489000000|2024-06-27 11:50:00|10945.6|10940.6|10942.6|10937.6|10948.1|10943.1|10940.6|10935.6|185
1719489300000|2024-06-27 11:55:00|10942.1|10937.1|10932.1|10927.1|10943.6|10938.6|10931.6|10926.6|178
1719489600000|2024-06-27 12:00:00|10931.6|10926.6|10941.1|10936.1|10943.1|10938.1|10931.6|10926.6|91
1719489900000|2024-06-27 12:05:00|10940.6|10935.6|10942.1|10937.1|10943.1|10938.1|10936.1|10931.1|53
1719490200000|2024-06-27 12:10:00|10941.6|10936.6|10951.1|10946.1|10952.6|10947.6|10941.6|10936.6|59
1719490500000|2024-06-27 12:15:00|10950.1|10945.1|10940.1|10935.1|10952.6|10947.6|10939.1|10934.1|50
1719490800000|2024-06-27 12:20:00|10939.6|10934.6|10933.6|10928.6|10942.1|10937.1|10933.1|10928.1|45
1719491100000|2024-06-27 12:25:00|10933.1|10928.1|10938.6|10933.6|10938.6|10933.6|10932.1|10927.1|13
1719491400000|2024-06-27 12:30:00|10935.6|10930.6|10944.1|10939.1|10946.1|10941.1|10931.1|10926.1|64
1719491700000|2024-06-27 12:35:00|10943.6|10938.6|10949.1|10944.1|10951.1|10946.1|10943.1|10938.1|37
1719492000000|2024-06-27 12:40:00|10948.1|10943.1|10946.1|10941.1|10949.1|10944.1|10941.6|10936.6|33
1719492300000|2024-06-27 12:45:00|10945.6|10940.6|10936.1|10931.1|10945.6|10940.6|10934.1|10929.1|45
1719492600000|2024-06-27 12:50:00|10935.6|10930.6|10945.1|10940.1|10946.1|10941.1|10935.1|10930.1|37
1719492900000|2024-06-27 12:55:00|10945.6|10940.6|10948.1|10943.1|10952.1|10947.1|10942.1|10937.1|26
1719493200000|2024-06-27 13:00:00|10947.1|10942.1|10963.1|10958.1|10963.6|10958.6|10945.1|10940.1|83
1719493500000|2024-06-27 13:05:00|10963.6|10958.6|10965.1|10960.1|10965.1|10960.1|10959.1|10954.1|28
1719493800000|2024-06-27 13:10:00|10964.6|10959.6|10962.1|10957.1|10967.6|10962.6|10959.6|10954.6|25
1719494100000|2024-06-27 13:15:00|10961.6|10956.6|10964.6|10959.6|10967.1|10962.1|10961.6|10956.6|27
1719494400000|2024-06-27 13:20:00|10964.1|10959.1|10968.6|10963.6|10972.6|10967.6|10962.1|10957.1|34
1719494700000|2024-06-27 13:25:00|10969.1|10964.1|10966.6|10961.6|10973.6|10968.6|10963.1|10958.1|37
1719495000000|2024-06-27 13:30:00|10967.1|10962.1|10958.1|10953.1|10968.1|10963.1|10954.6|10949.6|60
1719495300000|2024-06-27 13:35:00|10958.6|10953.6|10969.6|10964.6|10972.6|10967.6|10957.6|10952.6|112
1719495600000|2024-06-27 13:40:00|10969.1|10964.1|10969.6|10964.6|10977.1|10972.1|10966.1|10961.1|149
1719495900000|2024-06-27 13:45:00|10970.1|10965.1|10968.1|10963.1|10978.1|10973.1|10967.1|10962.1|39
1719496200000|2024-06-27 13:50:00|10967.6|10962.6|10969.1|10964.1|10978.1|10973.1|10967.1|10962.1|75
1719496500000|2024-06-27 13:55:00|10968.6|10963.6|10976.1|10971.1|10977.6|10972.6|10967.6|10962.6|77
1719496800000|2024-06-27 14:00:00|10976.6|10971.6|10977.6|10972.6|10982.1|10977.1|10974.1|10969.1|82
1719497100000|2024-06-27 14:05:00|10977.1|10972.1|10983.6|10978.6|10993.1|10988.1|10977.1|10972.1|70
1719497400000|2024-06-27 14:10:00|10983.1|10978.1|10991.1|10986.1|10991.6|10986.6|10980.1|10975.1|64
1719497700000|2024-06-27 14:15:00|10990.6|10985.6|10986.1|10981.1|10991.1|10986.1|10982.1|10977.1|130
1719498000000|2024-06-27 14:20:00|10985.6|10980.6|10992.1|10987.1|10993.1|10988.1|10978.1|10973.1|197
1719498300000|2024-06-27 14:25:00|10991.6|10986.6|10993.1|10988.1|10996.6|10991.6|10985.6|10980.6|74
1719498600000|2024-06-27 14:30:00|10992.6|10987.6|10998.1|10993.1|10998.1|10993.1|10988.1|10983.1|89
1719498900000|2024-06-27 14:35:00|10997.6|10992.6|10997.1|10992.1|11001.1|10996.1|10993.6|10988.6|45
1719499200000|2024-06-27 14:40:00|10996.6|10991.6|10994.6|10989.6|11000.6|10995.6|10987.1|10982.1|65
1719499500000|2024-06-27 14:45:00|10996.1|10991.1|10987.6|10982.6|10997.6|10992.6|10984.6|10979.6|129
1719499800000|2024-06-27 14:50:00|10986.6|10981.6|10981.1|10976.1|10988.6|10983.6|10978.6|10973.6|73
1719500100000|2024-06-27 14:55:00|10981.6|10976.6|10971.6|10966.6|10982.1|10977.1|10966.1|10961.1|106
1719500400000|2024-06-27 15:00:00|10972.1|10967.1|10966.1|10961.1|10974.1|10969.1|10960.6|10955.6|93
1719500700000|2024-06-27 15:05:00|10965.6|10960.6|10960.6|10955.6|10970.6|10965.6|10958.6|10953.6|93
1719501000000|2024-06-27 15:10:00|10960.1|10955.1|10961.1|10956.1|10967.1|10962.1|10956.1|10951.1|194
1719501300000|2024-06-27 15:15:00|10960.6|10955.6|10960.6|10955.6|10963.1|10958.1|10952.6|10947.6|364
1719501600000|2024-06-27 15:20:00|10959.6|10954.6|10954.6|10949.6|10961.1|10956.1|10952.1|10947.1|152
1719501900000|2024-06-27 15:25:00|10954.1|10949.1|10954.1|10949.1|10958.1|10953.1|10949.6|10944.6|238
1719502200000|2024-06-27 15:30:00|10955.1|10948.1|10953.1|10946.1|10955.1|10948.1|10940.1|10933.1|479
1719502500000|2024-06-27 15:35:00|10954.1|10948.1|10958.1|10952.1|10958.1|10952.1|10953.1|10947.1|150
1719502800000|2024-06-27 15:40:00|10957.1|10951.1|10959.1|10953.1|10961.1|10954.1|10956.1|10950.1|23
1719503100000|2024-06-27 15:45:00|10958.1|10952.1|10963.1|10956.1|10963.1|10956.1|10957.1|10950.1|16
1719503400000|2024-06-27 15:50:00|10962.1|10955.1|10966.1|10959.1|10968.1|10962.1|10961.1|10954.1|46
1719503700000|2024-06-27 15:55:00|10965.1|10958.1|10974.1|10967.1|10974.1|10967.1|10964.1|10958.1|54
1719504000000|2024-06-27 16:00:00|10973.1|10966.1|10974.1|10968.1|10975.1|10968.1|10971.1|10964.1|30
1719504300000|2024-06-27 16:05:00|10975.1|10969.1|10978.1|10971.1|10979.1|10972.1|10974.1|10968.1|42
1719504600000|2024-06-27 16:10:00|10979.1|10972.1|10979.1|10973.1|10982.1|10976.1|10978.1|10971.1|81
1719504900000|2024-06-27 16:15:00|10978.1|10971.1|10980.1|10974.1|10981.1|10974.1|10976.1|10969.1|37
1719505200000|2024-06-27 16:20:00|10979.1|10973.1|10983.1|10977.1|10984.1|10978.1|10979.1|10973.1|32
1719505500000|2024-06-27 16:25:00|10984.1|10978.1|10983.1|10976.1|10985.1|10978.1|10981.1|10974.1|5
1719505800000|2024-06-27 16:30:00|10982.1|10975.1|10984.1|10977.1|10986.1|10979.1|10982.1|10975.1|10
1719506100000|2024-06-27 16:35:00|10983.1|10976.1|10980.1|10973.1|10986.1|10979.1|10980.1|10973.1|11
1719506400000|2024-06-27 16:40:00|10979.1|10972.1|10978.1|10971.1|10979.1|10973.1|10975.1|10969.1|17
1719506700000|2024-06-27 16:45:00|10979.1|10972.1|10979.1|10972.1|10982.1|10976.1|10979.1|10972.1|3
1719507000000|2024-06-27 16:50:00|10980.1|10973.1|10982.1|10976.1|10985.1|10979.1|10980.1|10973.1|7
1719507300000|2024-06-27 16:55:00|10983.1|10975.1|10973.1|10967.1|10985.1|10978.1|10973.1|10967.1|38
1719507600000|2024-06-27 17:00:00|10974.1|10968.1|10975.1|10968.1|10979.1|10972.1|10973.1|10966.1|16
1719507900000|2024-06-27 17:05:00|10976.1|10969.1|10976.1|10969.1|10979.1|10971.1|10974.1|10967.1|1
1719508200000|2024-06-27 17:10:00|10975.1|10968.1|10972.1|10965.1|10976.1|10969.1|10971.1|10965.1|1
1719508500000|2024-06-27 17:15:00|10971.1|10963.1|10974.1|10967.1|10974.1|10967.1|10970.1|10963.1|8
1719508800000|2024-06-27 17:20:00|10975.1|10968.1|10979.1|10972.1|10980.1|10973.1|10974.1|10967.1|11
1719509100000|2024-06-27 17:25:00|10980.1|10973.1|10979.1|10972.1|10981.1|10975.1|10978.1|10971.1|8
1719509400000|2024-06-27 17:30:00|10978.1|10971.1|10977.1|10970.1|10979.1|10972.1|10976.1|10969.1|5
1719509700000|2024-06-27 17:35:00|10979.1|10971.1|10978.1|10971.1|10979.1|10972.1|10977.1|10970.1|3
1719510000000|2024-06-27 17:40:00|10977.1|10970.1|10976.1|10969.1|10978.1|10971.1|10975.1|10969.1|1
1719510300000|2024-06-27 17:45:00|10977.1|10970.1|10974.1|10967.1|10977.1|10970.1|10974.1|10967.1|2
1719510600000|2024-06-27 17:50:00|10973.1|10966.1|10971.1|10964.1|10973.1|10966.1|10969.1|10962.1|4
1719510900000|2024-06-27 17:55:00|10972.1|10965.1|10973.8|10961.8|10975.1|10966.1|10967.1|10960.1|11
1719511200000|2024-06-27 18:00:00|10972.1|10960.1|10966.6|10954.6|10972.1|10960.1|10961.3|10949.3|0
1719511500000|2024-06-27 18:05:00|10966.5|10954.5|10968.3|10956.3|10968.4|10956.4|10964.8|10952.8|0
1719511800000|2024-06-27 18:10:00|10966.6|10954.6|10959.8|10947.8|10968.4|10956.4|10959.7|10947.7|0
1719512100000|2024-06-27 18:15:00|10961.5|10949.5|10959.7|10947.7|10963.3|10951.3|10956.1|10944.1|0
1719512400000|2024-06-27 18:20:00|10958.8|10946.8|10959.5|10947.5|10961.3|10949.3|10958|10946|0
1719512700000|2024-06-27 18:25:00|10959.6|10947.6|10957.7|10945.7|10959.6|10947.6|10957.7|10945.7|0
1719513000000|2024-06-27 18:30:00|10956.9|10944.9|10959.5|10947.5|10959.6|10947.6|10955.9|10943.9|0
1719513300000|2024-06-27 18:35:00|10959.6|10947.6|10957.7|10945.7|10961.3|10949.3|10957.7|10945.7|0
1719513600000|2024-06-27 18:40:00|10959.4|10947.4|10959.4|10947.4|10961.2|10949.2|10957.7|10945.7|0
1719513900000|2024-06-27 18:45:00|10961.1|10949.1|10964.7|10952.7|10964.7|10952.7|10960.3|10948.3|0
1719514200000|2024-06-27 18:50:00|10963.9|10951.9|10966.7|10954.7|10968.5|10956.5|10963|10951|0
1719514500000|2024-06-27 18:55:00|10966.8|10954.8|10966.7|10954.7|10968.5|10956.5|10963.2|10951.2|0
1719514800000|2024-06-27 19:00:00|10971.9|10959.9|10972|10960|10972|10960|10968.4|10956.4|0
1719515100000|2024-06-27 19:05:00|10971.9|10959.9|10970.2|10958.2|10972|10960|10968.4|10956.4|0
1719515400000|2024-06-27 19:10:00|10970.3|10958.3|10973.8|10961.8|10973.8|10961.8|10970.2|10958.2|0
1719515700000|2024-06-27 19:15:00|10972|10960|10968.5|10956.5|10972|10960|10968.4|10956.4|0
1719516000000|2024-06-27 19:20:00|10970.2|10958.2|10970.3|10958.3|10970.3|10958.3|10968.5|10956.5|0
1719516300000|2024-06-27 19:25:00|10970.2|10958.2|10970.4|10958.4|10972.1|10960.1|10970.2|10958.2|0
1719516600000|2024-06-27 19:30:00|10970.3|10958.3|10968.6|10956.6|10972.1|10960.1|10968.6|10956.6|0
1719516900000|2024-06-27 19:35:00|10970.3|10958.3|10970.4|10958.4|10972.1|10960.1|10968.6|10956.6|0
1719517200000|2024-06-27 19:40:00|10970.3|10958.3|10970.3|10958.3|10972.2|10960.2|10970.3|10958.3|0
1719517500000|2024-06-27 19:45:00|10970.4|10958.4|10970.3|10958.3|10972.1|10960.1|10968.5|10956.5|0
1719517800000|2024-06-27 19:50:00|10968.6|10956.6|10966.7|10954.7|10972.1|10960.1|10966.7|10954.7|0
1719518100000|2024-06-27 19:55:00|10966.8|10954.8|10974.1|10962.1|10977.3|10965.3|10966.8|10954.8|0
1719518400000|2024-06-27 20:00:00|10981.8|10969.8|10983.3|10971.3|10984.1|10972.1|10979.4|10967.4|0
1719518700000|2024-06-27 20:05:00|10983.2|10971.2|10984.8|10972.8|10987.3|10975.3|10980.2|10968.2|0
1719519000000|2024-06-27 20:10:00|10984.9|10972.9|10983.8|10971.8|10985.7|10973.7|10983.3|10971.3|0
1719519300000|2024-06-27 20:15:00|10983.3|10971.3|10982.9|10970.9|10984.5|10972.5|10982.2|10970.2|0
1719519600000|2024-06-27 20:20:00|10982.5|10970.5|10984.8|10972.8|10984.8|10972.8|10982.2|10970.2|0
1719519900000|2024-06-27 20:25:00|10984.7|10972.7|10984.1|10972.1|10985.4|10973.4|10984.1|10972.1|0
1719520200000|2024-06-27 20:30:00|10984.5|10972.5|10984.1|10972.1|10984.5|10972.5|10984.1|10972.1|0
1719520500000|2024-06-27 20:35:00|10984.3|10972.3|10984.1|10972.1|10984.5|10972.5|10983.3|10971.3|0
1719520800000|2024-06-27 20:40:00|10984|10972|10982.9|10970.9|10984.1|10972.1|10982.5|10970.5|0
1719521100000|2024-06-27 20:45:00|10983.3|10971.3|10983.8|10971.8|10984|10972|10982.7|10970.7|0
1719521400000|2024-06-27 20:50:00|10983.6|10971.6|10983.3|10971.3|10983.8|10971.8|10983.1|10971.1|0
1719521700000|2024-06-27 20:55:00|10983.2|10971.2|10983.3|10971.3|10984|10972|10982.5|10970.5|0
1719522000000|2024-06-27 21:00:00|10979.3|10967.3|10979.6|10967.6|10979.6|10967.6|10979.3|10967.3|0
1719522300000|2024-06-27 21:05:00|10979.5|10967.5|10982.1|10970.1|10985.6|10973.6|10979.5|10967.5|0
1719522600000|2024-06-27 21:10:00|10981.6|10969.6|10980.4|10968.4|10981.6|10969.6|10980.2|10968.2|0
1719522900000|2024-06-27 21:15:00|10980.2|10968.2|10983.7|10971.7|10985.9|10973.9|10980|10968|0
1719523200000|2024-06-27 21:20:00|10983.6|10971.6|10983.4|10971.4|10983.6|10971.6|10982.3|10970.3|0
1719523500000|2024-06-27 21:25:00|10983|10971|10982.3|10970.3|10983|10971|10982.1|10970.1|0
1719523800000|2024-06-27 21:30:00|10982.5|10970.5|10981.6|10969.6|10982.5|10970.5|10981.3|10969.3|0
1719524100000|2024-06-27 21:35:00|10981.3|10969.3|10981.3|10969.3|10981.3|10969.3|10981.3|10969.3|0
1719524400000|2024-06-27 21:40:00|10981.4|10969.4|10981.3|10969.3|10981.4|10969.4|10981.1|10969.1|0
1719524700000|2024-06-27 21:45:00|10981.1|10969.1|10981.1|10969.1|10981.1|10969.1|10980.6|10968.6|0
1719525000000|2024-06-27 21:50:00|10980.9|10968.9|10981.1|10969.1|10981.4|10969.4|10980.9|10968.9|0
1719525300000|2024-06-27 21:55:00|10980.9|10968.9|10980.8|10968.8|10980.9|10968.9|10980.3|10968.3|0
1719525600000|2024-06-27 22:00:00|10985|10973|10981.2|10969.2|10985|10973|10981.2|10969.2|0
1719525900000|2024-06-27 22:05:00|10981.4|10969.4|10982.3|10970.3|10982.5|10970.5|10980.7|10968.7|0
1719526200000|2024-06-27 22:10:00|10982.5|10970.5|10982.6|10970.6|10983.2|10971.2|10982.3|10970.3|0
1719526500000|2024-06-27 22:15:00|10978.1|10966.1|10978.4|10966.4|10978.4|10966.4|10978.1|10966.1|0
1719526800000|2024-06-27 22:20:00|10978.8|10966.8|10979.6|10967.6|10979.6|10967.6|10978.2|10966.2|0
1719527100000|2024-06-27 22:25:00|10979.8|10967.8|10981.6|10969.6|10981.8|10969.8|10979.6|10967.6|0
1719527400000|2024-06-27 22:30:00|10986.3|10974.3|10986.7|10974.7|10986.7|10974.7|10985.8|10973.8|0
1719527700000|2024-06-27 22:35:00|10987.1|10975.1|10986.7|10974.7|10987.4|10975.4|10986.3|10974.3|0
1719528000000|2024-06-27 22:40:00|10986.9|10974.9|10987.1|10975.1|10987.1|10975.1|10986.7|10974.7|0
1719528300000|2024-06-27 22:45:00|10983.2|10971.2|10983.5|10971.5|10984.1|10972.1|10983.2|10971.2|0
1719528600000|2024-06-27 22:50:00|10983.2|10971.2|10983.5|10971.5|10984.1|10972.1|10983.2|10971.2|0
1719528900000|2024-06-27 22:55:00|10983.2|10971.2|10982.5|10970.5|10983.2|10971.2|10982.5|10970.5|0
1719529200000|2024-06-27 23:00:00|10982.8|10970.8|10983.5|10971.5|10983.9|10971.9|10982.8|10970.8|0
1719529500000|2024-06-27 23:05:00|10983.2|10971.2|10984.1|10972.1|10984.4|10972.4|10983.2|10971.2|0
1719529800000|2024-06-27 23:10:00|10984.2|10972.2|10984.1|10972.1|10984.2|10972.2|10984.1|10972.1|0
1719530400000|2024-06-27 23:20:00|10984.4|10972.4|10985.1|10973.1|10985.1|10973.1|10984.4|10972.4|0
1719530700000|2024-06-27 23:25:00|10984.9|10972.9|10985.6|10973.6|10985.6|10973.6|10984.8|10972.8|0
1719531000000|2024-06-27 23:30:00|10985.1|10973.1|10986.3|10974.3|10986.3|10974.3|10985.1|10973.1|0
1719531300000|2024-06-27 23:35:00|10986.4|10974.4|10986.3|10974.3|10986.7|10974.7|10986.3|10974.3|0
1719531600000|2024-06-27 23:40:00|10986|10974|10986.3|10974.3|10986.3|10974.3|10986|10974|0
1719531900000|2024-06-27 23:45:00|10986.2|10974.2|10986.3|10974.3|10986.3|10974.3|10985.6|10973.6|0
1719532200000|2024-06-27 23:50:00|10986.4|10974.4|10986.7|10974.7|10986.7|10974.7|10986.3|10974.3|0
1719532500000|2024-06-27 23:55:00|10986.3|10974.3|10987.2|10975.2|10987.6|10975.6|10986.3|10974.3|0
1719532800000|2024-06-28 00:00:00|10991.6|10979.6|10995.6|10983.6|10997.2|10985.2|10991.6|10979.6|0
1719533100000|2024-06-28 00:05:00|10995.4|10983.4|10995.6|10983.6|10996.8|10984.8|10995.2|10983.2|0
1719533400000|2024-06-28 00:10:00|10995.8|10983.8|10995.6|10983.6|10997.2|10985.2|10995.6|10983.6|0
1719533700000|2024-06-28 00:15:00|10991.5|10979.5|10990|10978|10993.4|10981.4|10984.8|10972.8|0
1719534000000|2024-06-28 00:20:00|10988.3|10976.3|10988.3|10976.3|10990|10978|10986.6|10974.6|0
1719534300000|2024-06-28 00:25:00|10986.6|10974.6|10984.9|10972.9|10986.6|10974.6|10984.9|10972.9|0
1719534600000|2024-06-28 00:30:00|10984.8|10972.8|10983.1|10971.1|10984.9|10972.9|10983.1|10971.1|0
1719534900000|2024-06-28 00:35:00|10984|10972|10988.3|10976.3|10988.3|10976.3|10984|10972|0
1719535200000|2024-06-28 00:40:00|10990|10978|10983.3|10971.3|10990|10978|10983.3|10971.3|0
1719535500000|2024-06-28 00:45:00|10983.2|10971.2|10983.3|10971.3|10983.3|10971.3|10983.2|10971.2|0
1719535800000|2024-06-28 00:50:00|10983.2|10971.2|10979.8|10967.8|10983.2|10971.2|10979.8|10967.8|0
1719536100000|2024-06-28 00:55:00|10981.5|10969.5|10978|10966|10981.5|10969.5|10978|10966|0
1719536400000|2024-06-28 01:00:00|10977.2|10965.2|10983.2|10971.2|10983.2|10971.2|10976.3|10964.3|0
1719536700000|2024-06-28 01:05:00|10982.3|10970.3|10979.8|10967.8|10983.2|10971.2|10979.8|10967.8|0
1719537000000|2024-06-28 01:10:00|10979.7|10967.7|10976.3|10964.3|10979.7|10967.7|10976.3|10964.3|0
1719537300000|2024-06-28 01:15:00|10974.6|10962.6|10974.6|10962.6|10974.6|10962.6|10974.6|10962.6|0
1719537600000|2024-06-28 01:20:00|10974.7|10962.7|10976.4|10964.4|10978.2|10966.2|10974.6|10962.6|0
1719537900000|2024-06-28 01:25:00|10976.5|10964.5|10976.5|10964.5|10978.2|10966.2|10976.4|10964.4|0
1719538200000|2024-06-28 01:30:00|10980.8|10968.8|10980.7|10968.7|10982.5|10970.5|10980.7|10968.7|0
1719538500000|2024-06-28 01:35:00|10980.8|10968.8|10989.5|10977.5|10989.5|10977.5|10980.7|10968.7|0
1719538800000|2024-06-28 01:40:00|10987.8|10975.8|10987.7|10975.7|10989.5|10977.5|10986|10974|0
1719539100000|2024-06-28 01:45:00|10982.6|10970.6|10983.5|10971.5|10983.5|10971.5|10981.8|10969.8|0
1719539400000|2024-06-28 01:50:00|10983.6|10971.6|10985.3|10973.3|10985.3|10973.3|10983.6|10971.6|0
1719539700000|2024-06-28 01:55:00|10991.3|10979.3|10994.7|10982.7|10996.4|10984.4|10991.3|10979.3|0
1719540000000|2024-06-28 02:00:00|10995.5|10983.5|10996.4|10984.4|10998.2|10986.2|10995.5|10983.5|0
1719540300000|2024-06-28 02:05:00|10996.5|10984.5|10998.2|10986.2|10998.2|10986.2|10996.4|10984.4|0
1719540600000|2024-06-28 02:10:00|10999.1|10987.1|10998.2|10986.2|10999.1|10987.1|10996.4|10984.4|0
1719540900000|2024-06-28 02:15:00|10997.3|10985.3|10998.2|10986.2|10999.9|10987.9|10996.5|10984.5|0
1719541200000|2024-06-28 02:20:00|10999.9|10987.9|10998.2|10986.2|10999.9|10987.9|10998.2|10986.2|0
1719541800000|2024-06-28 02:30:00|10996.5|10984.5|10996.4|10984.4|10996.5|10984.5|10996.4|10984.4|0
1719542100000|2024-06-28 02:35:00|10994.7|10982.7|10994.7|10982.7|10996.4|10984.4|10993|10981|0
1719542400000|2024-06-28 02:40:00|10995.6|10983.6|10994.7|10982.7|10996.5|10984.5|10994.7|10982.7|0
1719542700000|2024-06-28 02:45:00|10996.4|10984.4|10996.5|10984.5|10996.5|10984.5|10994.7|10982.7|0
1719543000000|2024-06-28 02:50:00|10996.4|10984.4|10996.4|10984.4|10996.5|10984.5|10996.4|10984.4|0
1719543300000|2024-06-28 02:55:00|10996.5|10984.5|10996.4|10984.4|10996.5|10984.5|10996.4|10984.4|0
1719543600000|2024-06-28 03:00:00|10996.5|10984.5|10996.5|10984.5|10996.5|10984.5|10996.4|10984.4|0
1719543900000|2024-06-28 03:05:00|10996.4|10984.4|10996.4|10984.4|10996.5|10984.5|10996.4|10984.4|0
1719544200000|2024-06-28 03:10:00|10996.5|10984.5|10996.4|10984.4|10996.5|10984.5|10996.4|10984.4|0
1719546000000|2024-06-28 03:40:00|10994.7|10982.7|10994.7|10982.7|10994.7|10982.7|10994.7|10982.7|0
1719546300000|2024-06-28 03:45:00|10996.4|10984.4|10998.1|10986.1|10998.1|10986.1|10996.4|10984.4|0
1719546600000|2024-06-28 03:50:00|10996.4|10984.4|10998.1|10986.1|10998.1|10986.1|10996.4|10984.4|0
1719547200000|2024-06-28 04:00:00|10996.4|10984.4|10996.4|10984.4|10996.4|10984.4|10996.4|10984.4|0
1719547500000|2024-06-28 04:05:00|10996.3|10984.3|10994.6|10982.6|10996.3|10984.3|10994.6|10982.6|0
1719547800000|2024-06-28 04:10:00|10996.4|10984.4|10994.6|10982.6|10996.4|10984.4|10994.6|10982.6|0
1719549300000|2024-06-28 04:35:00|10993.7|10981.7|10994.6|10982.6|10994.6|10982.6|10991.2|10979.2|0
1719549600000|2024-06-28 04:40:00|10992.9|10980.9|10994.6|10982.6|10994.6|10982.6|10991.1|10979.1|0
1719549900000|2024-06-28 04:45:00|10993.7|10981.7|10992.9|10980.9|10994.6|10982.6|10992.9|10980.9|0
1719550200000|2024-06-28 04:50:00|10992.8|10980.8|10992.8|10980.8|10992.8|10980.8|10992|10980|0
1719550500000|2024-06-28 04:55:00|10991.1|10979.1|10992.9|10980.9|10992.9|10980.9|10991.1|10979.1|0
1719550800000|2024-06-28 05:00:00|10991.2|10979.2|10991.1|10979.1|10992.8|10980.8|10991.1|10979.1|0
1719551100000|2024-06-28 05:05:00|10991.2|10979.2|10991.1|10979.1|10991.2|10979.2|10991.1|10979.1|0
1719551400000|2024-06-28 05:10:00|10989.4|10977.4|10991.1|10979.1|10991.1|10979.1|10989.4|10977.4|0
1719551700000|2024-06-28 05:15:00|10989.4|10977.4|10989.4|10977.4|10991.1|10979.1|10989.4|10977.4|0
1719552000000|2024-06-28 05:20:00|10987.7|10975.7|10989.4|10977.4|10991.1|10979.1|10987.7|10975.7|0
1719552300000|2024-06-28 05:25:00|10991.1|10979.1|10989.5|10977.5|10991.2|10979.2|10989.4|10977.4|0
1719552600000|2024-06-28 05:30:00|10991.2|10979.2|10987.8|10975.8|10992.9|10980.9|10987.8|10975.8|0
1719552900000|2024-06-28 05:35:00|10989.5|10977.5|10989.6|10977.6|10989.6|10977.6|10987.8|10975.8|0
1719553200000|2024-06-28 05:40:00|10987.9|10975.9|10987.9|10975.9|10989.6|10977.6|10987.9|10975.9|0
1719553500000|2024-06-28 05:45:00|10988|10976|10982.1|10970.1|10989.6|10977.6|10982.1|10970.1|0
1719553800000|2024-06-28 05:50:00|10983.8|10971.8|10985.5|10973.5|10987.3|10975.3|10982.1|10970.1|0
1719554100000|2024-06-28 05:55:00|10985.6|10973.6|10987.3|10975.3|10989|10977|10985.6|10973.6|0
1719554400000|2024-06-28 06:00:00|10989|10977|10985.7|10980.7|10994.2|10982.7|10976.7|10971.7|28
1719554700000|2024-06-28 06:05:00|10986.2|10981.2|10992.2|10987.2|10994.2|10989.2|10985.2|10980.2|13
1719555000000|2024-06-28 06:10:00|10991.7|10986.7|10991.7|10986.7|10991.7|10986.7|10982.2|10977.2|13
1719555300000|2024-06-28 06:15:00|10992.2|10987.2|10993.7|10988.7|10995.2|10990.2|10992.2|10987.2|4
1719555600000|2024-06-28 06:20:00|10994.2|10989.2|10993.2|10988.2|10999.2|10994.2|10986.7|10981.7|1
1719555900000|2024-06-28 06:25:00|10992.7|10987.7|10987.2|10982.2|10992.7|10987.7|10987.2|10982.2|1
1719556200000|2024-06-28 06:30:00|10986.2|10981.2|10997.7|10992.7|10997.7|10992.7|10983.2|10978.2|8
1719556500000|2024-06-28 06:35:00|10996.7|10991.7|10997.7|10992.7|11000.2|10995.2|10996.7|10991.7|1
1719556800000|2024-06-28 06:40:00|10997.2|10992.2|10996.7|10991.7|10997.2|10992.2|10996.2|10991.2|1
1719557100000|2024-06-28 06:45:00|10982.7|10977.7|10998.7|10993.7|11003.7|10998.7|10982.7|10977.7|10
1719557400000|2024-06-28 06:50:00|11000.2|10995.2|10996.7|10991.7|11003.2|10998.2|10994.7|10989.7|14
1719557700000|2024-06-28 06:55:00|10997.2|10992.2|10982.2|10977.2|11000.7|10995.7|10981.2|10976.2|34
1719558000000|2024-06-28 07:00:00|10980.7|10975.7|10981.2|10976.2|10995.2|10990.2|10980.2|10975.2|372
1719558300000|2024-06-28 07:05:00|10980.7|10975.7|10985.2|10980.2|10990.2|10985.2|10978.2|10973.2|208
1719558600000|2024-06-28 07:10:00|10986.7|10981.7|10977.2|10972.2|10991.2|10986.2|10976.7|10971.7|186
1719558900000|2024-06-28 07:15:00|10976.7|10971.7|10955.7|10950.7|10976.7|10971.7|10951.2|10946.2|165
1719559200000|2024-06-28 07:20:00|10955.2|10950.2|10962.7|10957.7|10967.2|10962.2|10950.7|10945.7|130
1719559500000|2024-06-28 07:25:00|10962.2|10957.2|10983.2|10978.2|10983.7|10978.7|10961.2|10956.2|122
1719559800000|2024-06-28 07:30:00|10983.7|10978.7|10970.2|10965.2|10986.2|10981.2|10970.2|10965.2|79
1719560100000|2024-06-28 07:35:00|10970.7|10965.7|10970.7|10965.7|10977.2|10972.2|10966.2|10961.2|100
1719560400000|2024-06-28 07:40:00|10972.1|10967.1|10980.6|10975.6|10983.6|10978.6|10971.1|10966.1|91
1719560700000|2024-06-28 07:45:00|10980.1|10975.1|10972.6|10967.6|10983.6|10978.6|10972.6|10967.6|52
1719561000000|2024-06-28 07:50:00|10973.1|10968.1|10972.1|10967.1|10982.6|10977.6|10971.1|10966.1|45
1719561300000|2024-06-28 07:55:00|10973.6|10968.6|10972.6|10967.6|10980.1|10975.1|10970.6|10965.6|36
1719561600000|2024-06-28 08:00:00|10971.6|10966.6|10962.6|10957.6|10975.6|10970.6|10962.6|10957.6|28
1719561900000|2024-06-28 08:05:00|10962.1|10957.1|10947.1|10942.1|10962.6|10957.6|10946.6|10941.6|82
1719562200000|2024-06-28 08:10:00|10946.6|10941.6|10951.1|10946.1|10955.6|10950.6|10939.6|10934.6|107
1719562500000|2024-06-28 08:15:00|10951.6|10946.6|10957.1|10952.1|10959.1|10954.1|10949.6|10944.6|59
1719562800000|2024-06-28 08:20:00|10956.6|10951.6|10954.6|10949.6|10957.1|10952.1|10948.1|10943.1|61
1719563100000|2024-06-28 08:25:00|10954.1|10949.1|10966.6|10961.6|10969.1|10964.1|10951.6|10946.6|71
1719563400000|2024-06-28 08:30:00|10967.1|10962.1|10974.1|10969.1|10976.6|10971.6|10967.1|10962.1|83
1719563700000|2024-06-28 08:35:00|10974.6|10969.6|10977.6|10972.6|10983.1|10978.1|10970.1|10965.1|99
1719564000000|2024-06-28 08:40:00|10978.1|10973.1|10983.6|10978.6|10994.1|10989.1|10978.1|10973.1|102
1719564300000|2024-06-28 08:45:00|10984.1|10979.1|10991.6|10986.6|10991.6|10986.6|10977.6|10972.6|61
1719564600000|2024-06-28 08:50:00|10992.1|10987.1|10991.6|10986.6|10999.6|10994.6|10991.6|10986.6|93
1719564900000|2024-06-28 08:55:00|10992.1|10987.1|10981.6|10976.6|10993.1|10988.1|10979.6|10974.6|111
1719565200000|2024-06-28 09:00:00|10981.1|10976.1|10978.6|10973.6|10989.6|10984.6|10978.1|10973.1|81
1719565500000|2024-06-28 09:05:00|10979.1|10974.1|10973.6|10968.6|10980.1|10975.1|10968.6|10963.6|60
1719565800000|2024-06-28 09:10:00|10974.1|10969.1|10984.1|10979.1|10985.1|10980.1|10971.1|10966.1|34
1719566100000|2024-06-28 09:15:00|10985.6|10980.6|10994.6|10989.6|10996.1|10991.1|10985.6|10980.6|51
1719566400000|2024-06-28 09:20:00|10995.1|10990.1|10992.6|10987.6|11001.6|10996.6|10990.1|10985.1|47
1719566700000|2024-06-28 09:25:00|10993.1|10988.1|10996.6|10991.6|11000.6|10995.6|10989.6|10984.6|55
1719567000000|2024-06-28 09:30:00|10997.1|10992.1|10997.6|10992.6|11003.6|10998.6|10996.6|10991.6|42
1719567300000|2024-06-28 09:35:00|10998.1|10993.1|10988.6|10983.6|10999.6|10994.6|10986.6|10981.6|190
1719567600000|2024-06-28 09:40:00|10989.1|10984.1|10994.6|10989.6|11002.6|10997.6|10987.6|10982.6|67
1719567900000|2024-06-28 09:45:00|10995.1|10990.1|10992.6|10987.6|11001.1|10996.1|10991.6|10986.6|56
1719568200000|2024-06-28 09:50:00|10993.1|10988.1|10983.6|10978.6|10993.6|10988.6|10982.1|10977.1|81
1719568500000|2024-06-28 09:55:00|10984.1|10979.1|10986.6|10981.6|10991.6|10986.6|10983.1|10978.1|66
1719568800000|2024-06-28 10:00:00|10987.1|10982.1|10986.6|10981.6|10996.1|10991.1|10981.6|10976.6|66
1719569100000|2024-06-28 10:05:00|10987.1|10982.1|10986.6|10981.6|10989.1|10984.1|10983.6|10978.6|48
1719569400000|2024-06-28 10:10:00|10987.1|10982.1|10980.6|10975.6|10988.1|10983.1|10978.1|10973.1|71
1719569700000|2024-06-28 10:15:00|10981.1|10976.1|10975.1|10970.1|10983.1|10978.1|10972.1|10967.1|42
1719570000000|2024-06-28 10:20:00|10976.1|10971.1|10983.6|10978.6|10987.1|10982.1|10975.6|10970.6|89
1719570300000|2024-06-28 10:25:00|10984.1|10979.1|10989.6|10984.6|10993.6|10988.6|10980.6|10975.6|74
1719570600000|2024-06-28 10:30:00|10990.1|10985.1|10978.6|10973.6|10994.6|10989.6|10978.6|10973.6|68
1719570900000|2024-06-28 10:35:00|10979.1|10974.1|10993.6|10988.6|10994.6|10989.6|10979.1|10974.1|75
1719571200000|2024-06-28 10:40:00|10994.6|10989.6|10994.6|10989.6|10997.1|10992.1|10989.6|10984.6|44
1719571500000|2024-06-28 10:45:00|10995.1|10990.1|10999.6|10994.6|11000.1|10995.1|10990.6|10985.6|51
1719571800000|2024-06-28 10:50:00|11000.1|10995.1|11001.6|10996.6|11005.6|11000.6|10998.1|10993.1|50
1719572100000|2024-06-28 10:55:00|11002.1|10997.1|11003.6|10998.6|11005.6|11000.6|10999.1|10994.1|59
1719572400000|2024-06-28 11:00:00|11002.1|10997.1|10998.6|10993.6|11002.1|10997.1|10995.6|10990.6|78
1719572700000|2024-06-28 11:05:00|10999.1|10994.1|10993.6|10988.6|11001.1|10996.1|10988.1|10983.1|54
1719573000000|2024-06-28 11:10:00|10994.1|10989.1|10985.1|10980.1|11001.1|10996.1|10985.1|10980.1|58
1719573300000|2024-06-28 11:15:00|10984.6|10979.6|10971.1|10966.1|10985.1|10980.1|10969.1|10964.1|75
1719573600000|2024-06-28 11:20:00|10972.1|10967.1|10965.6|10960.6|10972.1|10967.1|10961.6|10956.6|59
1719573900000|2024-06-28 11:25:00|10966.1|10961.1|10961.6|10956.6|10966.1|10961.1|10952.6|10947.6|83
1719574200000|2024-06-28 11:30:00|10962.1|10957.1|10952.6|10947.6|10965.1|10960.1|10950.6|10945.6|69
1719574500000|2024-06-28 11:35:00|10953.1|10948.1|10944.6|10939.6|10953.1|10948.1|10939.1|10934.1|109
1719574800000|2024-06-28 11:40:00|10943.9|10938.9|10944.9|10939.9|10947.9|10942.9|10937.9|10932.9|68
1719575100000|2024-06-28 11:45:00|10945.4|10940.4|10950.4|10945.4|10955.4|10950.4|10945.4|10940.4|45
1719575400000|2024-06-28 11:50:00|10949.4|10944.4|10951.9|10946.9|10954.9|10949.9|10945.9|10940.9|52
1719575700000|2024-06-28 11:55:00|10950.9|10945.9|10957.4|10952.4|10958.4|10953.4|10944.9|10939.9|40
1719576000000|2024-06-28 12:00:00|10957.9|10952.9|10958.9|10953.9|10960.9|10955.9|10953.9|10948.9|50
1719576300000|2024-06-28 12:05:00|10959.4|10954.4|10958.9|10953.9|10961.4|10956.4|10951.9|10946.9|41
1719576600000|2024-06-28 12:10:00|10959.4|10954.4|10946.9|10941.9|10959.4|10954.4|10946.4|10941.4|37
1719576900000|2024-06-28 12:15:00|10947.4|10942.4|10945.4|10940.4|10950.9|10945.9|10943.4|10938.4|46
1719577200000|2024-06-28 12:20:00|10946.4|10941.4|10938.4|10933.4|10947.4|10942.4|10936.4|10931.4|52
1719577500000|2024-06-28 12:25:00|10938.9|10933.9|10945.9|10940.9|10948.9|10943.9|10936.4|10931.4|25
1719577800000|2024-06-28 12:30:00|10945.4|10940.4|10939.9|10934.9|10960.4|10955.4|10933.9|10928.9|121
1719578100000|2024-06-28 12:35:00|10939.4|10934.4|10940.9|10935.9|10946.4|10941.4|10928.9|10923.9|90
1719578400000|2024-06-28 12:40:00|10940.4|10935.4|10943.9|10938.9|10944.9|10939.9|10928.9|10923.9|56
1719578700000|2024-06-28 12:45:00|10944.4|10939.4|10923.4|10918.4|10948.9|10943.9|10922.9|10917.9|73
1719579000000|2024-06-28 12:50:00|10922.4|10917.4|10925.9|10920.9|10926.9|10921.9|10914.4|10909.4|147
1719579300000|2024-06-28 12:55:00|10926.4|10921.4|10936.9|10931.9|10936.9|10931.9|10921.9|10916.9|72
1719579600000|2024-06-28 13:00:00|10937.4|10932.4|10948.9|10943.9|10949.9|10944.9|10935.4|10930.4|49
1719579900000|2024-06-28 13:05:00|10949.4|10944.4|10950.4|10945.4|10954.4|10949.4|10945.4|10940.4|68
1719580200000|2024-06-28 13:10:00|10947.4|10942.4|10953.4|10948.4|10955.4|10950.4|10945.4|10940.4|73
1719580500000|2024-06-28 13:15:00|10953.9|10948.9|10958.9|10953.9|10958.9|10953.9|10950.9|10945.9|25
1719580800000|2024-06-28 13:20:00|10957.4|10952.4|10953.9|10948.9|10957.4|10952.4|10947.4|10942.4|36
1719581100000|2024-06-28 13:25:00|10953.4|10948.4|10940.9|10935.9|10954.9|10949.9|10939.9|10934.9|18
1719581400000|2024-06-28 13:30:00|10941.4|10936.4|10964.9|10959.9|10964.9|10959.9|10941.4|10936.4|79
1719581700000|2024-06-28 13:35:00|10965.4|10960.4|10968.4|10963.4|10970.9|10965.9|10961.4|10956.4|71
1719582000000|2024-06-28 13:40:00|10967.4|10962.4|10956.4|10951.4|10972.4|10967.4|10956.4|10951.4|40
1719582300000|2024-06-28 13:45:00|10956.9|10951.9|10935.9|10930.9|10961.9|10956.9|10933.9|10928.9|84
1719582600000|2024-06-28 13:50:00|10935.4|10930.4|10948.9|10943.9|10951.9|10946.9|10934.4|10929.4|47
1719582900000|2024-06-28 13:55:00|10948.4|10943.4|10942.9|10937.9|10950.4|10945.4|10940.9|10935.9|48
1719583200000|2024-06-28 14:00:00|10942.4|10937.4|10941.9|10936.9|10948.9|10943.9|10934.9|10929.9|96
1719583500000|2024-06-28 14:05:00|10942.4|10937.4|10960.4|10955.4|10963.4|10958.4|10941.4|10936.4|31
1719583800000|2024-06-28 14:10:00|10960.6|10955.6|10961.1|10956.1|10967.1|10962.1|10957.1|10952.1|80
1719584100000|2024-06-28 14:15:00|10961.6|10956.6|10959.1|10954.1|10966.1|10961.1|10956.1|10951.1|75
1719584400000|2024-06-28 14:20:00|10956.1|10951.1|10956.1|10951.1|10962.1|10957.1|10950.6|10945.6|55
1719584700000|2024-06-28 14:25:00|10956.6|10951.6|10958.1|10953.1|10968.1|10963.1|10956.6|10951.6|29
1719585000000|2024-06-28 14:30:00|10958.6|10953.6|10957.1|10952.1|10968.1|10963.1|10956.1|10951.1|64
1719585300000|2024-06-28 14:35:00|10958.1|10953.1|10956.1|10951.1|10963.1|10958.1|10956.1|10951.1|72
1719585600000|2024-06-28 14:40:00|10955.6|10950.6|10946.6|10941.6|10957.1|10952.1|10941.1|10936.1|92
1719585900000|2024-06-28 14:45:00|10947.1|10942.1|10952.6|10947.6|10957.1|10952.1|10946.1|10941.1|54
1719586200000|2024-06-28 14:50:00|10952.1|10947.1|10945.6|10940.6|10953.1|10948.1|10943.1|10938.1|47
1719586500000|2024-06-28 14:55:00|10945.1|10940.1|10940.1|10935.1|10948.1|10943.1|10935.6|10930.6|101
1719586800000|2024-06-28 15:00:00|10938.1|10933.1|10918.1|10913.1|10938.1|10933.1|10918.1|10913.1|102
1719587100000|2024-06-28 15:05:00|10917.6|10912.6|10917.6|10912.6|10926.6|10921.6|10916.1|10911.1|129
1719587400000|2024-06-28 15:10:00|10917.1|10912.1|10923.1|10918.1|10929.1|10924.1|10916.1|10911.1|128
1719587700000|2024-06-28 15:15:00|10922.6|10917.6|10929.6|10924.6|10931.6|10926.6|10921.1|10916.1|81
1719588000000|2024-06-28 15:20:00|10929.1|10924.1|10931.6|10926.6|10935.1|10930.1|10929.1|10924.1|94
1719588300000|2024-06-28 15:25:00|10932.1|10927.1|10936.1|10931.1|10936.1|10931.1|10925.6|10920.6|370
1719588600000|2024-06-28 15:30:00|10936.4|10929.4|10943.4|10937.4|10944.4|10937.4|10933.4|10927.4|420
1719588900000|2024-06-28 15:35:00|10941.4|10935.4|10961.4|10954.4|10961.4|10954.4|10941.4|10935.4|203
1719589200000|2024-06-28 15:40:00|10960.4|10952.4|10955.4|10949.4|10962.4|10956.4|10954.4|10947.4|19
1719589500000|2024-06-28 15:45:00|10957.4|10950.4|10958.4|10951.4|10961.4|10954.4|10956.4|10949.4|46
1719589800000|2024-06-28 15:50:00|10959.4|10952.4|10961.4|10954.4|10962.4|10955.4|10958.4|10951.4|5
1719590100000|2024-06-28 15:55:00|10960.4|10953.4|10961.4|10954.4|10963.4|10956.4|10959.4|10953.4|4
1719590400000|2024-06-28 16:00:00|10960.4|10953.4|10961.4|10954.4|10961.4|10955.4|10960.4|10952.4|8
1719590700000|2024-06-28 16:05:00|10960.4|10953.4|10954.4|10948.4|10961.4|10955.4|10953.4|10946.4|12
1719591000000|2024-06-28 16:10:00|10955.4|10947.4|10956.4|10948.4|10958.4|10951.4|10953.4|10946.4|9
1719591300000|2024-06-28 16:15:00|10955.4|10949.4|10950.4|10944.4|10955.4|10949.4|10948.4|10941.4|40
1719591600000|2024-06-28 16:20:00|10951.4|10943.4|10952.4|10945.4|10955.4|10949.4|10949.4|10942.4|4
1719591900000|2024-06-28 16:25:00|10951.4|10944.4|10955.4|10948.4|10957.4|10950.4|10951.4|10944.4|12
1719592200000|2024-06-28 16:30:00|10954.4|10947.4|10953.4|10946.4|10958.4|10951.4|10950.4|10943.4|13
1719592500000|2024-06-28 16:35:00|10952.4|10945.4|10946.4|10939.4|10953.4|10947.4|10946.4|10939.4|9
1719592800000|2024-06-28 16:40:00|10945.4|10938.4|10947.4|10940.4|10948.4|10941.4|10943.4|10936.4|8
1719593100000|2024-06-28 16:45:00|10946.4|10939.4|10945.4|10938.4|10948.4|10941.4|10944.4|10936.4|1
1719593400000|2024-06-28 16:50:00|10946.4|10939.4|10955.4|10948.4|10955.4|10948.4|10945.4|10938.4|36
1719593700000|2024-06-28 16:55:00|10954.4|10947.4|10955.4|10948.4|10956.4|10949.4|10953.4|10946.4|16
1719594000000|2024-06-28 17:00:00|10954.4|10947.4|10954.4|10947.4|10956.4|10948.4|10950.4|10943.4|2
1719594300000|2024-06-28 17:05:00|10955.4|10948.4|10958.4|10951.4|10959.4|10951.4|10954.4|10948.4|1
1719594600000|2024-06-28 17:10:00|10957.4|10950.4|10955.4|10948.4|10957.4|10950.4|10953.4|10945.4|0
1719594900000|2024-06-28 17:15:00|10954.4|10947.4|10955.4|10947.4|10955.4|10948.4|10954.4|10946.4|0
1719595200000|2024-06-28 17:20:00|10954.4|10948.4|10958.4|10951.4|10958.4|10951.4|10954.4|10948.4|5
1719595500000|2024-06-28 17:25:00|10957.4|10950.4|10953.4|10946.4|10958.4|10952.4|10953.4|10946.4|9
1719595800000|2024-06-28 17:30:00|10952.4|10945.4|10951.4|10944.4|10956.4|10949.4|10951.4|10943.4|9
1719596100000|2024-06-28 17:35:00|10950.4|10945.4|10953.4|10946.4|10953.4|10946.4|10950.4|10943.4|4
1719596400000|2024-06-28 17:40:00|10952.4|10945.4|10950.4|10943.4|10953.4|10946.4|10950.4|10942.4|0
1719596700000|2024-06-28 17:45:00|10951.4|10944.4|10952.4|10945.4|10953.4|10946.4|10950.4|10942.4|18
1719597000000|2024-06-28 17:50:00|10953.4|10946.4|10954.4|10947.4|10955.4|10949.4|10951.4|10944.4|21
1719597300000|2024-06-28 17:55:00|10953.4|10946.4|10959.8|10947.8|10959.8|10952.4|10952.4|10944.4|22
1719597600000|2024-06-28 18:00:00|10959.7|10947.7|10961.7|10949.7|10961.7|10949.7|10956.3|10944.3|0
1719597900000|2024-06-28 18:05:00|10961.6|10949.6|10963.4|10951.4|10963.4|10951.4|10959.8|10947.8|0
1719598200000|2024-06-28 18:10:00|10963.3|10951.3|10965.1|10953.1|10965.1|10953.1|10961.6|10949.6|0
1719598500000|2024-06-28 18:15:00|10965.2|10953.2|10965.1|10953.1|10968.6|10956.6|10963.3|10951.3|0
1719598800000|2024-06-28 18:20:00|10965|10953|10956.1|10944.1|10965|10953|10949.1|10937.1|0
1719599100000|2024-06-28 18:25:00|10956.2|10944.2|10952.6|10940.6|10959.7|10947.7|10952.6|10940.6|0
1719599400000|2024-06-28 18:30:00|10950.9|10938.9|10954.3|10942.3|10954.4|10942.4|10950.9|10938.9|0
1719599700000|2024-06-28 18:35:00|10953.4|10941.4|10954.3|10942.3|10956.2|10944.2|10952.6|10940.6|0
1719600000000|2024-06-28 18:40:00|10952.6|10940.6|10952.5|10940.5|10956.1|10944.1|10950.8|10938.8|0
1719600300000|2024-06-28 18:45:00|10952.6|10940.6|10949|10937|10952.6|10940.6|10949|10937|0
1719600600000|2024-06-28 18:50:00|10950.8|10938.8|10952.5|10940.5|10954.3|10942.3|10949|10937|0
1719600900000|2024-06-28 18:55:00|10952.4|10940.4|10952.5|10940.5|10954.3|10942.3|10950.7|10938.7|0
1719601200000|2024-06-28 19:00:00|10950.8|10938.8|10947.2|10935.2|10950.8|10938.8|10947.2|10935.2|0
1719601500000|2024-06-28 19:05:00|10945.5|10933.5|10947.3|10935.3|10947.3|10935.3|10942|10930|0
1719601800000|2024-06-28 19:10:00|10947.2|10935.2|10943.7|10931.7|10947.2|10935.2|10942|10930|0
1719602100000|2024-06-28 19:15:00|10943.8|10931.8|10945.6|10933.6|10945.6|10933.6|10943.7|10931.7|0
1719602400000|2024-06-28 19:20:00|10945.5|10933.5|10943.9|10931.9|10945.6|10933.6|10942|10930|0
1719602700000|2024-06-28 19:25:00|10943.8|10931.8|10945.5|10933.5|10945.6|10933.6|10942.1|10930.1|0
1719603000000|2024-06-28 19:30:00|10947.3|10935.3|10938.1|10926.1|10947.3|10935.3|10930.9|10918.9|0
1719603300000|2024-06-28 19:35:00|10938.2|10926.2|10948.8|10936.8|10950.5|10938.5|10938.1|10926.1|0
1719603600000|2024-06-28 19:40:00|10947.1|10935.1|10954.1|10942.1|10957.8|10945.8|10947|10935|0
1719603900000|2024-06-28 19:45:00|10954.2|10942.2|10957.6|10945.6|10959.4|10947.4|10952.3|10940.3|0
1719604200000|2024-06-28 19:50:00|10957.5|10945.5|10959.1|10947.1|10962.9|10950.9|10955.7|10943.7|0
1719604500000|2024-06-28 19:55:00|10959.2|10947.2|10970.8|10958.8|10970.8|10958.8|10957.1|10945.1|0
1719604800000|2024-06-28 20:00:00|10974.6|10962.6|10975.8|10963.8|10981.6|10969.6|10973.6|10961.6|0
1719605100000|2024-06-28 20:05:00|10976.1|10964.1|10984.1|10972.1|10984.4|10972.4|10975.4|10963.4|0
1719605400000|2024-06-28 20:10:00|10984.4|10972.4|10981.8|10969.8|10985.3|10973.3|10980.6|10968.6|0
1719605700000|2024-06-28 20:15:00|10982.1|10970.1|10981.6|10969.6|10984.2|10972.2|10980.4|10968.4|0
1719606000000|2024-06-28 20:20:00|10982|10970|10978.4|10966.4|10982.3|10970.3|10978.2|10966.2|0
1719606300000|2024-06-28 20:25:00|10978.2|10966.2|10976.9|10964.9|10978.6|10966.6|10976|10964|0
1719606600000|2024-06-28 20:30:00|10977.2|10965.2|10974|10962|10977.4|10965.4|10973.7|10961.7|0
1719606900000|2024-06-28 20:35:00|10974.2|10962.2|10973.3|10961.3|10974.6|10962.6|10972.8|10960.8|0
1719607200000|2024-06-28 20:40:00|10973.1|10961.1|10976.5|10964.5|10976.5|10964.5|10971.7|10959.7|0
1719607500000|2024-06-28 20:45:00|10976.9|10964.9|10976.9|10964.9|10977.2|10965.2|10976|10964|0
1719607800000|2024-06-28 20:50:00|10977|10965|10976|10964|10977.2|10965.2|10976|10964|0
1719608100000|2024-06-28 20:55:00|10976.5|10964.5|10974.4|10962.4|10976.5|10964.5|10973.7|10961.7|0
1719608400000|2024-06-28 21:00:00|10974.7|10962.7|10974.7|10962.7|10974.7|10962.7|10974.7|10962.7|0
1719784800000|2024-06-30 22:00:00|11003.4|10991.4|10998.7|10986.7|11005.4|10993.4|10994.7|10982.7|0
1719785100000|2024-06-30 22:05:00|10999.7|10987.7|10997.9|10985.9|11011.7|10999.7|10997.9|10985.9|0
1719785400000|2024-06-30 22:10:00|10999.9|10987.9|11000.6|10988.6|11001.1|10989.1|10999.1|10987.1|0
1719785700000|2024-06-30 22:15:00|10969|10957|10977|10965|10980.2|10968.2|10968.9|10956.9|0
1719786000000|2024-06-30 22:20:00|10976.6|10964.6|10977.3|10965.3|10977.3|10965.3|10975.8|10963.8|0
1719786300000|2024-06-30 22:25:00|10977.5|10965.5|10981.8|10969.8|10982.5|10970.5|10977.3|10965.3|0
1719786600000|2024-06-30 22:30:00|10981.6|10969.6|10982.1|10970.1|10982.8|10970.8|10980|10968|0
1719786900000|2024-06-30 22:35:00|10982.3|10970.3|10980|10968|10982.5|10970.5|10980|10968|0
1719787200000|2024-06-30 22:40:00|10980.3|10968.3|10979.2|10967.2|10980.9|10968.9|10977.9|10965.9|0
1719787500000|2024-06-30 22:45:00|10979.5|10967.5|10976.9|10964.9|10979.5|10967.5|10976.9|10964.9|0
1719787800000|2024-06-30 22:50:00|10977|10965|10977.9|10965.9|10978.8|10966.8|10976.9|10964.9|0
1719788100000|2024-06-30 22:55:00|10977.8|10965.8|10977.2|10965.2|10978.3|10966.3|10977.2|10965.2|0
1719788400000|2024-06-30 23:00:00|10977|10965|10973|10961|10977|10965|10972.1|10960.1|0
1719788700000|2024-06-30 23:05:00|10972.8|10960.8|10975.3|10963.3|10975.3|10963.3|10972.5|10960.5|0
1719789000000|2024-06-30 23:10:00|10974.8|10962.8|10970.7|10958.7|10975.3|10963.3|10969.5|10957.5|0
1719789300000|2024-06-30 23:15:00|10970.4|10958.4|10966.3|10954.3|10971.1|10959.1|10965.6|10953.6|0
1719789600000|2024-06-30 23:20:00|10966|10954|10971.1|10959.1|10972|10960|10966|10954|0
1719789900000|2024-06-30 23:25:00|10971.3|10959.3|10971|10959|10972.6|10960.6|10969.7|10957.7|0
1719790200000|2024-06-30 23:30:00|10971.2|10959.2|10971|10959|10971.3|10959.3|10969.7|10957.7|0
1719790500000|2024-06-30 23:35:00|10971.3|10959.3|10971.9|10959.9|10972.2|10960.2|10970.6|10958.6|0
1719790800000|2024-06-30 23:40:00|10971.8|10959.8|10971.5|10959.5|10972.2|10960.2|10971.3|10959.3|0
1719791100000|2024-06-30 23:45:00|10971.9|10959.9|10971.2|10959.2|10971.9|10959.9|10970.3|10958.3|0
1719791400000|2024-06-30 23:50:00|10971|10959|10966.2|10954.2|10971.3|10959.3|10966.2|10954.2|0
1719791700000|2024-06-30 23:55:00|10966|10954|10967.7|10955.7|10967.9|10955.9|10965.5|10953.5|0
1719792000000|2024-07-01 00:00:00|10967.8|10955.8|10960.7|10948.7|10968.4|10956.4|10953.6|10941.6|0
1719792300000|2024-07-01 00:05:00|10960.6|10948.6|10963.2|10951.2|10963.2|10951.2|10960.4|10948.4|0
1719792600000|2024-07-01 00:10:00|10962.9|10950.9|10968.3|10956.3|10969|10957|10962.7|10950.7|0
1719792900000|2024-07-01 00:15:00|11014.6|11002.6|11053.2|11041.2|11054.9|11042.9|11014.6|11002.6|0
1719793200000|2024-07-01 00:20:00|11055|11043|11049.8|11037.8|11063.5|11051.5|11049.8|11037.8|0
1719793500000|2024-07-01 00:25:00|11050.6|11038.6|11056.8|11044.8|11061.9|11049.9|11049.8|11037.8|0
1719793800000|2024-07-01 00:30:00|11055.1|11043.1|11060.1|11048.1|11062.7|11050.7|11053.2|11041.2|0
1719794100000|2024-07-01 00:35:00|11056.7|11044.7|11063.6|11051.6|11063.6|11051.6|11053.3|11041.3|0
1719794400000|2024-07-01 00:40:00|11063.5|11051.5|11063.6|11051.6|11065.3|11053.3|11060.1|11048.1|0
1719794700000|2024-07-01 00:45:00|11063.5|11051.5|11053.3|11041.3|11063.5|11051.5|11049.8|11037.8|0
1719795000000|2024-07-01 00:50:00|11053.2|11041.2|11049.8|11037.8|11053.3|11041.3|11047.2|11035.2|0
1719795300000|2024-07-01 00:55:00|11048.1|11036.1|11051.6|11039.6|11051.6|11039.6|11046.4|11034.4|0
1719795600000|2024-07-01 01:00:00|11050.8|11038.8|11053.3|11041.3|11053.3|11041.3|11049.9|11037.9|0
1719795900000|2024-07-01 01:05:00|11055|11043|11053.3|11041.3|11055.1|11043.1|11053.3|11041.3|0
1719796200000|2024-07-01 01:10:00|11054.2|11042.2|11053.3|11041.3|11055.1|11043.1|11053.3|11041.3|0
1719796500000|2024-07-01 01:15:00|11051.6|11039.6|11049.9|11037.9|11053.3|11041.3|11044.8|11032.8|0
1719796800000|2024-07-01 01:20:00|11048.2|11036.2|11053.4|11041.4|11053.4|11041.4|11048.2|11036.2|0
1719797100000|2024-07-01 01:25:00|11052.5|11040.5|11051.4|11039.4|11055.1|11043.1|11049.7|11037.7|0
1719797400000|2024-07-01 01:30:00|11050.6|11038.6|11050.4|11038.4|11053|11041|11049.6|11037.6|0
1719797700000|2024-07-01 01:35:00|11049.6|11037.6|11051.7|11039.7|11053|11041|11049.6|11037.6|0
1719798000000|2024-07-01 01:40:00|11052.6|11040.6|11052.4|11040.4|11052.6|11040.6|11050.8|11038.8|0
1719798300000|2024-07-01 01:45:00|11054.1|11042.1|11048.9|11036.9|11057.5|11045.5|11048.9|11036.9|0
1719798600000|2024-07-01 01:50:00|11048.1|11036.1|11033.1|11021.1|11048.9|11036.9|11031.4|11019.4|0
1719798900000|2024-07-01 01:55:00|11034.8|11022.8|11038.3|11026.3|11038.3|11026.3|11034.8|11022.8|0
1719799200000|2024-07-01 02:00:00|11040.1|11028.1|11041.8|11029.8|11043.5|11031.5|11040.1|11028.1|0
1719799500000|2024-07-01 02:05:00|11041.7|11029.7|11046.9|11034.9|11046.9|11034.9|11041.7|11029.7|0
1719799800000|2024-07-01 02:10:00|11046|11034|11045.2|11033.2|11046|11034|11045.2|11033.2|0
1719800100000|2024-07-01 02:15:00|11044.3|11032.3|11040.1|11028.1|11044.3|11032.3|11040|11028|0
1719800400000|2024-07-01 02:20:00|11040|11028|11041.8|11029.8|11041.8|11029.8|11040|11028|0
1719800700000|2024-07-01 02:25:00|11043.5|11031.5|11041.8|11029.8|11045.2|11033.2|11040|11028|0
1719801000000|2024-07-01 02:30:00|11043.5|11031.5|11045.1|11033.1|11045.2|11033.2|11043.5|11031.5|0
1719801300000|2024-07-01 02:35:00|11043.3|11031.3|11046.8|11034.8|11046.8|11034.8|11043.3|11031.3|0
1719801600000|2024-07-01 02:40:00|11045.1|11033.1|11046.8|11034.8|11046.8|11034.8|11045.1|11033.1|0
1719801900000|2024-07-01 02:45:00|11046.7|11034.7|11046.8|11034.8|11046.8|11034.8|11046.7|11034.7|0
1719802200000|2024-07-01 02:50:00|11046.7|11034.7|11046.7|11034.7|11046.8|11034.8|11046.7|11034.7|0
1719802500000|2024-07-01 02:55:00|11048.4|11036.4|11050.1|11038.1|11050.1|11038.1|11048.4|11036.4|0
1719802800000|2024-07-01 03:00:00|11051|11039|11053.6|11041.6|11053.6|11041.6|11050.1|11038.1|0
1719803100000|2024-07-01 03:05:00|11051.9|11039.9|11055.3|11043.3|11055.3|11043.3|11051.9|11039.9|0
1719803400000|2024-07-01 03:10:00|11057|11045|11055.7|11043.7|11058.7|11046.7|11050.6|11038.6|0
1719803700000|2024-07-01 03:15:00|11057.4|11045.4|11062.1|11050.1|11069.4|11057.4|11057.4|11045.4|0
1719804000000|2024-07-01 03:20:00|11060.3|11048.3|11058.6|11046.6|11062.1|11050.1|11058.6|11046.6|0
1719804300000|2024-07-01 03:25:00|11056.9|11044.9|11058.6|11046.6|11058.6|11046.6|11055.2|11043.2|0
1719804600000|2024-07-01 03:30:00|11057.7|11045.7|11055.1|11043.1|11058.6|11046.6|11055.1|11043.1|0
1719804900000|2024-07-01 03:35:00|11054.3|11042.3|11056.9|11044.9|11058.6|11046.6|11053.4|11041.4|0
1719805200000|2024-07-01 03:40:00|11058.6|11046.6|11059.5|11047.5|11060.3|11048.3|11056.9|11044.9|0
1719805500000|2024-07-01 03:45:00|11058.6|11046.6|11062|11050|11063.8|11051.8|11058.6|11046.6|0
1719805800000|2024-07-01 03:50:00|11060.3|11048.3|11059.5|11047.5|11060.3|11048.3|11058.6|11046.6|0
1719806100000|2024-07-01 03:55:00|11060.3|11048.3|11061.2|11049.2|11062|11050|11056.9|11044.9|0
1719806400000|2024-07-01 04:00:00|11060.3|11048.3|11060.3|11048.3|11062|11050|11060.3|11048.3|0
1719806700000|2024-07-01 04:05:00|11060.2|11048.2|11058.6|11046.6|11060.3|11048.3|11058.6|11046.6|0
1719807000000|2024-07-01 04:10:00|11056.9|11044.9|11060.3|11048.3|11062|11050|11056.8|11044.8|0
1719807300000|2024-07-01 04:15:00|11059.4|11047.4|11060.3|11048.3|11060.3|11048.3|11058.6|11046.6|0
1719807600000|2024-07-01 04:20:00|11058.6|11046.6|11062|11050|11062|11050|11058.6|11046.6|0
1719807900000|2024-07-01 04:25:00|11062.8|11050.8|11064.5|11052.5|11067.1|11055.1|11062|11050|0
1719808200000|2024-07-01 04:30:00|11063.7|11051.7|11065.4|11053.4|11067.1|11055.1|11063.7|11051.7|0
1719808500000|2024-07-01 04:35:00|11067.1|11055.1|11068.8|11056.8|11068.8|11056.8|11065.4|11053.4|0
1719808800000|2024-07-01 04:40:00|11071.2|11059.2|11070.3|11058.3|11075.1|11063.1|11070.3|11058.3|0
1719809100000|2024-07-01 04:45:00|11066.9|11054.9|11072|11060|11072|11060|11066.9|11054.9|0
1719809400000|2024-07-01 04:50:00|11072.8|11060.8|11066.2|11054.2|11073.7|11061.7|11066.2|11054.2|0
1719809700000|2024-07-01 04:55:00|11067.1|11055.1|11066.2|11054.2|11068|11056|11062.8|11050.8|0
1719810000000|2024-07-01 05:00:00|11065.3|11053.3|11066.2|11054.2|11067.9|11055.9|11062.7|11050.7|0
1719810300000|2024-07-01 05:05:00|11067.9|11055.9|11074.6|11062.6|11074.8|11062.8|11067.9|11055.9|0
1719810600000|2024-07-01 05:10:00|11076.3|11064.3|11084.9|11072.9|11084.9|11072.9|11076.3|11064.3|0
1719810900000|2024-07-01 05:15:00|11084|11072|11095.3|11083.3|11100.4|11088.4|11084|11072|0
1719811200000|2024-07-01 05:20:00|11097|11085|11098|11086|11103.1|11091.1|11090.2|11078.2|0
1719811500000|2024-07-01 05:25:00|11099.7|11087.7|11116.8|11104.8|11116.8|11104.8|11096.3|11084.3|0
1719811800000|2024-07-01 05:30:00|11118.5|11106.5|11121.9|11109.9|11135.6|11123.6|11118.5|11106.5|0
1719812100000|2024-07-01 05:35:00|11120.2|11108.2|11129.4|11117.4|11137.1|11125.1|11116.8|11104.8|0
1719812400000|2024-07-01 05:40:00|11127.7|11115.7|11123.5|11111.5|11132.2|11120.2|11121.9|11109.9|0
1719812700000|2024-07-01 05:45:00|11121.8|11109.8|11107|11095|11121.8|11109.8|11105.3|11093.3|0
1719813000000|2024-07-01 05:50:00|11105.3|11093.3|11108.8|11096.8|11117.3|11105.3|11101.9|11089.9|0
1719813300000|2024-07-01 05:55:00|11110.5|11098.5|11113.9|11101.9|11113.9|11101.9|11103.6|11091.6|0
1719813600000|2024-07-01 06:00:00|11114.8|11102.8|11087.6|11082.6|11130.1|11125.1|11087.6|11082.6|122
1719813900000|2024-07-01 06:05:00|11088.6|11083.6|11086.6|11081.6|11090.6|11085.6|11077.1|11072.1|28
1719814200000|2024-07-01 06:10:00|11087.1|11082.1|11084.6|11079.6|11093.6|11088.6|11084.6|11079.6|11
1719814500000|2024-07-01 06:15:00|11084.1|11079.1|11078.1|11073.1|11084.6|11079.6|11070.6|11065.6|43
1719814800000|2024-07-01 06:20:00|11083.1|11078.1|11081.6|11076.6|11084.1|11079.1|11074.6|11069.6|28
1719815100000|2024-07-01 06:25:00|11081.1|11076.1|11069.6|11064.6|11083.1|11078.1|11068.1|11063.1|9
1719815400000|2024-07-01 06:30:00|11069.1|11064.1|11067.6|11062.6|11073.6|11068.6|11065.1|11060.1|18
1719815700000|2024-07-01 06:35:00|11068.1|11063.1|11072.6|11067.6|11078.1|11073.1|11068.1|11063.1|30
1719816000000|2024-07-01 06:40:00|11072.1|11067.1|11070.6|11065.6|11077.1|11072.1|11061.1|11056.1|15
1719816300000|2024-07-01 06:45:00|11067.6|11062.6|11073.6|11068.6|11077.6|11072.6|11061.1|11056.1|25
1719816600000|2024-07-01 06:50:00|11073.1|11068.1|11079.6|11074.6|11084.6|11079.6|11069.6|11064.6|24
1719816900000|2024-07-01 06:55:00|11079.1|11074.1|11069.1|11064.1|11093.1|11088.1|11061.1|11056.1|120
1719817200000|2024-07-01 07:00:00|11070.6|11065.6|11140.1|11135.1|11141.6|11136.6|11070.6|11065.6|1073
1719817500000|2024-07-01 07:05:00|11139.6|11134.6|11119.6|11114.6|11144.1|11139.1|11118.6|11113.6|377
1719817800000|2024-07-01 07:10:00|11120.1|11115.1|11129.6|11124.6|11134.6|11129.6|11115.6|11110.6|241
1719818100000|2024-07-01 07:15:00|11130.1|11125.1|11130.6|11125.6|11137.6|11132.6|11116.6|11111.6|244
1719818400000|2024-07-01 07:20:00|11131.1|11126.1|11117.6|11112.6|11141.6|11136.6|11117.6|11112.6|146
1719818700000|2024-07-01 07:25:00|11117.1|11112.1|11093.1|11088.1|11121.6|11116.6|11091.1|11086.1|198
1719819000000|2024-07-01 07:30:00|11094.1|11089.1|11095.1|11090.1|11104.6|11099.6|11091.6|11086.6|318
1719819300000|2024-07-01 07:35:00|11094.1|11089.1|11073.6|11068.6|11094.6|11089.6|11073.1|11068.1|176
1719819600000|2024-07-01 07:40:00|11072.4|11067.4|11072.9|11067.9|11079.4|11074.4|11069.4|11064.4|155
1719819900000|2024-07-01 07:45:00|11073.4|11068.4|11069.9|11064.9|11087.9|11082.9|11069.4|11064.4|175
1719820200000|2024-07-01 07:50:00|11070.9|11065.9|11075.4|11070.4|11077.9|11072.9|11062.9|11057.9|136
1719820500000|2024-07-01 07:55:00|11074.9|11069.9|11072.9|11067.9|11075.4|11070.4|11062.9|11057.9|119
1719820800000|2024-07-01 08:00:00|11073.4|11068.4|11078.9|11073.9|11096.4|11091.4|11072.4|11067.4|189
1719821100000|2024-07-01 08:05:00|11078.4|11073.4|11092.9|11087.9|11101.4|11096.4|11078.4|11073.4|176
1719821400000|2024-07-01 08:10:00|11093.4|11088.4|11072.4|11067.4|11098.4|11093.4|11069.4|11064.4|156
1719821700000|2024-07-01 08:15:00|11072.9|11067.9|11077.4|11072.4|11078.9|11073.9|11065.9|11060.9|135
1719822000000|2024-07-01 08:20:00|11077.9|11072.9|11063.4|11058.4|11080.9|11075.9|11063.4|11058.4|149
1719822300000|2024-07-01 08:25:00|11063.9|11058.9|11070.9|11065.9|11071.9|11066.9|11063.9|11058.9|93
1719822600000|2024-07-01 08:30:00|11071.4|11066.4|11059.4|11054.4|11080.4|11075.4|11059.4|11054.4|129
1719822900000|2024-07-01 08:35:00|11059.9|11054.9|11041.9|11036.9|11064.4|11059.4|11041.4|11036.4|97
1719823200000|2024-07-01 08:40:00|11042.4|11037.4|11048.4|11043.4|11050.9|11045.9|11035.9|11030.9|92
1719823500000|2024-07-01 08:45:00|11047.9|11042.9|11041.4|11036.4|11058.4|11053.4|11040.9|11035.9|135
1719823800000|2024-07-01 08:50:00|11041.9|11036.9|11032.4|11027.4|11047.9|11042.9|11032.4|11027.4|92
1719824100000|2024-07-01 08:55:00|11031.9|11026.9|11035.4|11030.4|11047.4|11042.4|11029.4|11024.4|100
1719824400000|2024-07-01 09:00:00|11034.9|11029.9|11028.9|11023.9|11038.4|11033.4|11025.9|11020.9|163
1719824700000|2024-07-01 09:05:00|11029.4|11024.4|11028.4|11023.4|11041.4|11036.4|11024.4|11019.4|119
1719825000000|2024-07-01 09:10:00|11027.9|11022.9|11020.9|11015.9|11027.9|11022.9|11020.4|11015.4|125
1719825300000|2024-07-01 09:15:00|11021.4|11016.4|11019.4|11014.4|11027.9|11022.9|11016.9|11011.9|107
1719825600000|2024-07-01 09:20:00|11018.9|11013.9|11016.4|11011.4|11023.4|11018.4|11016.4|11011.4|66
1719825900000|2024-07-01 09:25:00|11016.9|11011.9|11021.9|11016.9|11027.9|11022.9|11013.4|11008.4|33
1719826200000|2024-07-01 09:30:00|11022.4|11017.4|11029.4|11024.4|11029.4|11024.4|11020.4|11015.4|29
1719826500000|2024-07-01 09:35:00|11028.9|11023.9|11039.4|11034.4|11039.9|11034.9|11026.4|11021.4|44
1719826800000|2024-07-01 09:40:00|11038.9|11033.9|11022.4|11017.4|11038.9|11033.9|11021.4|11016.4|38
1719827100000|2024-07-01 09:45:00|11021.9|11016.9|11013.4|11008.4|11021.9|11016.9|11011.9|11006.9|32
1719827400000|2024-07-01 09:50:00|11012.9|11007.9|11035.4|11030.4|11035.9|11030.9|11012.4|11007.4|40
1719827700000|2024-07-01 09:55:00|11035.9|11030.9|11043.4|11038.4|11046.9|11041.9|11035.4|11030.4|29
1719828000000|2024-07-01 10:00:00|11042.4|11037.4|11042.4|11037.4|11050.9|11045.9|11041.4|11036.4|39
1719828300000|2024-07-01 10:05:00|11041.9|11036.9|11051.4|11046.4|11051.4|11046.4|11038.4|11033.4|52
1719828600000|2024-07-01 10:10:00|11052.4|11047.4|11055.9|11050.9|11059.4|11054.4|11050.9|11045.9|86
1719828900000|2024-07-01 10:15:00|11055.4|11050.4|11045.4|11040.4|11056.4|11051.4|11044.4|11039.4|24
1719829200000|2024-07-01 10:20:00|11043.4|11038.4|11047.4|11042.4|11052.4|11047.4|11041.4|11036.4|59
1719829500000|2024-07-01 10:25:00|11047.9|11042.9|11051.4|11046.4|11055.9|11050.9|11045.4|11040.4|36
1719829800000|2024-07-01 10:30:00|11050.9|11045.9|11051.4|11046.4|11057.4|11052.4|11048.4|11043.4|22
1719830100000|2024-07-01 10:35:00|11050.9|11045.9|11050.4|11045.4|11054.9|11049.9|11050.4|11045.4|12
1719830400000|2024-07-01 10:40:00|11049.9|11044.9|11056.4|11051.4|11056.9|11051.9|11044.4|11039.4|27
1719830700000|2024-07-01 10:45:00|11055.9|11050.9|11064.4|11059.4|11064.4|11059.4|11055.9|11050.9|30
1719831000000|2024-07-01 10:50:00|11063.9|11058.9|11060.4|11055.4|11067.9|11062.9|11059.4|11054.4|28
1719831300000|2024-07-01 10:55:00|11059.9|11054.9|11056.9|11051.9|11063.9|11058.9|11056.4|11051.4|25
1719831600000|2024-07-01 11:00:00|11055.4|11050.4|11051.9|11046.9|11062.9|11057.9|11051.9|11046.9|32
1719831900000|2024-07-01 11:05:00|11052.4|11047.4|11051.9|11046.9|11058.9|11053.9|11049.4|11044.4|25
1719832200000|2024-07-01 11:10:00|11051.4|11046.4|11054.4|11049.4|11057.9|11052.9|11049.4|11044.4|23
1719832500000|2024-07-01 11:15:00|11053.9|11048.9|11064.9|11059.9|11064.9|11059.9|11053.4|11048.4|21
1719832800000|2024-07-01 11:20:00|11063.4|11058.4|11062.4|11057.4|11065.4|11060.4|11060.4|11055.4|23
1719833100000|2024-07-01 11:25:00|11061.9|11056.9|11059.4|11054.4|11063.9|11058.9|11057.4|11052.4|33
1719833400000|2024-07-01 11:30:00|11059.9|11054.9|11060.4|11055.4|11061.9|11056.9|11052.4|11047.4|32
1719833700000|2024-07-01 11:35:00|11059.9|11054.9|11060.4|11055.4|11061.9|11056.9|11053.4|11048.4|41
1719834000000|2024-07-01 11:40:00|11060.6|11055.6|11058.1|11053.1|11060.6|11055.6|11051.6|11046.6|22
1719834300000|2024-07-01 11:45:00|11057.6|11052.6|11059.6|11054.6|11061.6|11056.6|11056.1|11051.1|8
1719834600000|2024-07-01 11:50:00|11059.1|11054.1|11065.6|11060.6|11066.6|11061.6|11058.6|11053.6|29
1719834900000|2024-07-01 11:55:00|11066.1|11061.1|11073.6|11068.6|11074.1|11069.1|11065.1|11060.1|39
1719835200000|2024-07-01 12:00:00|11073.1|11068.1|11078.6|11073.6|11081.6|11076.6|11073.1|11068.1|43
1719835500000|2024-07-01 12:05:00|11079.1|11074.1|11075.6|11070.6|11083.1|11078.1|11075.6|11070.6|19
1719835800000|2024-07-01 12:10:00|11076.1|11071.1|11073.6|11068.6|11076.1|11071.1|11069.6|11064.6|16
1719836100000|2024-07-01 12:15:00|11073.1|11068.1|11066.6|11061.6|11074.6|11069.6|11065.1|11060.1|20
1719836400000|2024-07-01 12:20:00|11067.1|11062.1|11078.6|11073.6|11079.1|11074.1|11066.6|11061.6|61
1719836700000|2024-07-01 12:25:00|11079.1|11074.1|11076.6|11071.6|11081.6|11076.6|11076.1|11071.1|21
1719837000000|2024-07-01 12:30:00|11076.1|11071.1|11079.1|11074.1|11080.1|11075.1|11073.6|11068.6|35
1719837300000|2024-07-01 12:35:00|11078.6|11073.6|11071.6|11066.6|11080.1|11075.1|11071.6|11066.6|25
1719837600000|2024-07-01 12:40:00|11072.1|11067.1|11078.6|11073.6|11079.6|11074.6|11070.6|11065.6|26
1719837900000|2024-07-01 12:45:00|11078.1|11073.1|11085.1|11080.1|11085.1|11080.1|11078.1|11073.1|35
1719838200000|2024-07-01 12:50:00|11085.6|11080.6|11083.1|11078.1|11085.6|11080.6|11079.6|11074.6|20
1719838500000|2024-07-01 12:55:00|11083.6|11078.6|11083.6|11078.6|11085.1|11080.1|11080.1|11075.1|53
1719838800000|2024-07-01 13:00:00|11084.1|11079.1|11084.6|11079.6|11087.1|11082.1|11080.6|11075.6|39
1719839100000|2024-07-01 13:05:00|11085.1|11080.1|11080.1|11075.1|11085.6|11080.6|11078.6|11073.6|73
1719839400000|2024-07-01 13:10:00|11080.6|11075.6|11077.6|11072.6|11081.6|11076.6|11076.6|11071.6|28
1719839700000|2024-07-01 13:15:00|11077.1|11072.1|11077.1|11072.1|11081.6|11076.6|11073.1|11068.1|41
1719840000000|2024-07-01 13:20:00|11076.6|11071.6|11081.6|11076.6|11085.1|11080.1|11076.6|11071.6|37
1719840300000|2024-07-01 13:25:00|11081.1|11076.1|11080.6|11075.6|11082.1|11077.1|11074.6|11069.6|21
1719840600000|2024-07-01 13:30:00|11081.1|11076.1|11101.6|11096.6|11101.6|11096.6|11077.1|11072.1|97
1719840900000|2024-07-01 13:35:00|11102.1|11097.1|11094.6|11089.6|11103.1|11098.1|11089.6|11084.6|52
1719841200000|2024-07-01 13:40:00|11095.1|11090.1|11099.6|11094.6|11103.6|11098.6|11092.6|11087.6|62
1719841500000|2024-07-01 13:45:00|11100.1|11095.1|11094.1|11089.1|11100.1|11095.1|11088.6|11083.6|62
1719841800000|2024-07-01 13:50:00|11094.6|11089.6|11090.6|11085.6|11099.1|11094.1|11088.6|11083.6|92
1719842100000|2024-07-01 13:55:00|11091.1|11086.1|11092.1|11087.1|11096.6|11091.6|11086.6|11081.6|39
1719842400000|2024-07-01 14:00:00|11091.6|11086.6|11102.6|11097.6|11103.1|11098.1|11089.6|11084.6|138
1719842700000|2024-07-01 14:05:00|11103.1|11098.1|11098.6|11093.6|11107.6|11102.6|11096.6|11091.6|141
1719843000000|2024-07-01 14:10:00|11098|11093|11071|11066|11098|11093|11068|11063|92
1719843300000|2024-07-01 14:15:00|11070.5|11065.5|11072|11067|11075.5|11070.5|11059|11054|93
1719843600000|2024-07-01 14:20:00|11073|11068|11068|11063|11073|11068|11059|11054|91
1719843900000|2024-07-01 14:25:00|11068.5|11063.5|11071|11066|11074|11069|11065|11060|57
1719844200000|2024-07-01 14:30:00|11071.5|11066.5|11061.5|11056.5|11075|11070|11061.5|11056.5|53
1719844500000|2024-07-01 14:35:00|11061|11056|11067|11062|11074.5|11069.5|11058.5|11053.5|77
1719844800000|2024-07-01 14:40:00|11066.5|11061.5|11075|11070|11075.5|11070.5|11060|11055|76
1719845100000|2024-07-01 14:45:00|11076|11071|11070|11065|11076|11071|11068|11063|123
1719845400000|2024-07-01 14:50:00|11070.5|11065.5|11064|11059|11073|11068|11063.5|11058.5|52
1719845700000|2024-07-01 14:55:00|11064.5|11059.5|11072|11067|11074|11069|11059|11054|60
1719846000000|2024-07-01 15:00:00|11071.5|11066.5|11080|11075|11081|11076|11067|11062|96
1719846300000|2024-07-01 15:05:00|11079.5|11074.5|11080.5|11075.5|11082|11077|11075|11070|59
1719846600000|2024-07-01 15:10:00|11081|11076|11079.5|11074.5|11084|11079|11078|11073|64
1719846900000|2024-07-01 15:15:00|11078.5|11073.5|11079|11074|11083|11078|11078|11073|113
1719847200000|2024-07-01 15:20:00|11078.5|11073.5|11071|11066|11081.5|11076.5|11070.5|11065.5|131
1719847500000|2024-07-01 15:25:00|11071.5|11066.5|11073.5|11068.5|11074|11069|11067.5|11062.5|203
1719847800000|2024-07-01 15:30:00|11049.3|11043.3|11037.3|11030.3|11050.3|11044.3|11031.3|11025.3|689
1719848100000|2024-07-01 15:35:00|11036.3|11029.3|11027.3|11020.3|11036.3|11029.3|11023.3|11016.3|141
1719848400000|2024-07-01 15:40:00|11028.3|11021.3|11023.3|11016.3|11030.3|11024.3|11022.3|11014.3|28
1719848700000|2024-07-01 15:45:00|11024.3|11017.3|11031.3|11025.3|11031.3|11025.3|11024.3|11016.3|13
1719849000000|2024-07-01 15:50:00|11032.3|11026.3|11037.3|11030.3|11039.3|11032.3|11032.3|11026.3|19
1719849300000|2024-07-01 15:55:00|11036.3|11029.3|11037.3|11030.3|11039.3|11033.3|11032.3|11025.3|29
1719849600000|2024-07-01 16:00:00|11036.3|11029.3|11028.3|11021.3|11038.3|11031.3|11027.3|11019.3|16
1719849900000|2024-07-01 16:05:00|11027.3|11022.3|11036.3|11029.3|11036.3|11029.3|11027.3|11022.3|10
1719850200000|2024-07-01 16:10:00|11037.3|11028.3|11038.3|11031.3|11039.3|11032.3|11034.3|11027.3|4
1719850500000|2024-07-01 16:15:00|11037.3|11030.3|11041.3|11034.3|11041.3|11034.3|11037.3|11030.3|5
1719850800000|2024-07-01 16:20:00|11042.3|11035.3|11038.3|11031.3|11042.3|11035.3|11036.3|11029.3|17
1719851100000|2024-07-01 16:25:00|11037.3|11032.3|11044.3|11037.3|11044.3|11038.3|11037.3|11032.3|24
1719851400000|2024-07-01 16:30:00|11043.3|11036.3|11044.3|11037.3|11047.3|11040.3|11041.3|11035.3|12
1719851700000|2024-07-01 16:35:00|11043.3|11036.3|11042.3|11035.3|11045.3|11039.3|11041.3|11035.3|10
1719852000000|2024-07-01 16:40:00|11041.3|11036.3|11043.3|11036.3|11044.3|11037.3|11041.3|11035.3|8
1719852300000|2024-07-01 16:45:00|11042.3|11035.3|11040.3|11033.3|11042.3|11035.3|11039.3|11033.3|2
1719852600000|2024-07-01 16:50:00|11039.3|11034.3|11039.3|11032.3|11039.3|11034.3|11039.3|11031.3|0
1719852900000|2024-07-01 16:55:00|11040.3|11033.3|11042.3|11035.3|11043.3|11036.3|11039.3|11032.3|14
1719853200000|2024-07-01 17:00:00|11040.3|11034.3|11040.3|11033.3|11043.3|11036.3|11038.3|11031.3|39
1719853500000|2024-07-01 17:05:00|11039.3|11032.3|11042.3|11035.3|11042.3|11035.3|11039.3|11032.3|3
1719853800000|2024-07-01 17:10:00|11041.3|11034.3|11043.3|11036.3|11044.3|11037.3|11041.3|11034.3|4
1719854100000|2024-07-01 17:15:00|11044.3|11037.3|11045.3|11039.3|11046.3|11039.3|11042.3|11034.3|6
1719854400000|2024-07-01 17:20:00|11046.3|11038.3|11042.3|11036.3|11046.3|11039.3|11042.3|11035.3|5
1719854700000|2024-07-01 17:25:00|11044.3|11037.3|11047.3|11040.3|11051.3|11044.3|11044.3|11037.3|6
1719855000000|2024-07-01 17:30:00|11046.3|11039.3|11051.3|11043.3|11051.3|11043.3|11044.3|11037.3|34
1719855300000|2024-07-01 17:35:00|11050.3|11044.3|11062.3|11054.3|11062.3|11054.3|11049.3|11042.3|100
1719855600000|2024-07-01 17:40:00|11060.3|11055.3|11058.3|11051.3|11062.3|11055.3|11057.3|11050.3|22
1719855900000|2024-07-01 17:45:00|11059.3|11052.3|11060.3|11052.3|11064.3|11057.3|11057.3|11049.3|27
1719856200000|2024-07-01 17:50:00|11058.3|11053.3|11060.3|11053.3|11061.3|11053.3|11057.3|11050.3|10
1719856500000|2024-07-01 17:55:00|11061.3|11047.8|11061.3|11049.3|11061.3|11051.3|11053.8|11045.3|21
1719856800000|2024-07-01 18:00:00|11059.6|11047.6|11061.3|11049.3|11061.3|11049.3|11057.7|11045.7|0
1719857100000|2024-07-01 18:05:00|11061.2|11049.2|11064.8|11052.8|11064.9|11052.9|11061.2|11049.2|0
1719857400000|2024-07-01 18:10:00|11063.1|11051.1|11065|11053|11066.8|11054.8|11061.4|11049.4|0
1719857700000|2024-07-01 18:15:00|11065.1|11053.1|11066.8|11054.8|11066.9|11054.9|11065|11053|0
1719858000000|2024-07-01 18:20:00|11066.9|11054.9|11061.5|11049.5|11066.9|11054.9|11061.5|11049.5|0
1719858300000|2024-07-01 18:25:00|11061.6|11049.6|11057.9|11045.9|11061.6|11049.6|11056.1|11044.1|0
1719858600000|2024-07-01 18:30:00|11057.8|11045.8|11057.9|11045.9|11057.9|11045.9|11052.5|11040.5|0
1719858900000|2024-07-01 18:35:00|11057.8|11045.8|11057.9|11045.9|11059.6|11047.6|11056.1|11044.1|0
1719859200000|2024-07-01 18:40:00|11057.8|11045.8|11063|11051|11063|11051|11057.8|11045.8|0
1719859500000|2024-07-01 18:45:00|11062.9|11050.9|11057.7|11045.7|11063|11051|11057.6|11045.6|0
1719859800000|2024-07-01 18:50:00|11059.4|11047.4|11059.5|11047.5|11061.2|11049.2|11056|11044|0
1719860100000|2024-07-01 18:55:00|11059.4|11047.4|11057.7|11045.7|11059.5|11047.5|11057.7|11045.7|0
1719860400000|2024-07-01 19:00:00|11055.9|11043.9|11057.7|11045.7|11057.7|11045.7|11055.9|11043.9|0
1719860700000|2024-07-01 19:05:00|11059.4|11047.4|11059.6|11047.6|11061.3|11049.3|11057.8|11045.8|0
1719861000000|2024-07-01 19:10:00|11059.5|11047.5|11059.6|11047.6|11059.6|11047.6|11057.8|11045.8|0
1719861300000|2024-07-01 19:15:00|11059.5|11047.5|11057.8|11045.8|11059.5|11047.5|11057.7|11045.7|0
1719861600000|2024-07-01 19:20:00|11057.7|11045.7|11054.2|11042.2|11057.7|11045.7|11054.2|11042.2|0
1719861900000|2024-07-01 19:25:00|11052.5|11040.5|11048.9|11036.9|11052.5|11040.5|11043.5|11031.5|0
1719862200000|2024-07-01 19:30:00|11049|11037|11054.4|11042.4|11056.1|11044.1|11048.9|11036.9|0
1719862500000|2024-07-01 19:35:00|11056.1|11044.1|11054.3|11042.3|11056.1|11044.1|11052.5|11040.5|0
1719862800000|2024-07-01 19:40:00|11054.2|11042.2|11056|11044|11057.8|11045.8|11052.5|11040.5|0
1719863100000|2024-07-01 19:45:00|11055.9|11043.9|11052.6|11040.6|11056|11044|11052.5|11040.5|0
1719863400000|2024-07-01 19:50:00|11054.3|11042.3|11061.5|11049.5|11061.5|11049.5|11052.6|11040.6|0
1719863700000|2024-07-01 19:55:00|11059.8|11047.8|11063.1|11051.1|11065.1|11053.1|11059.7|11047.7|0
1719864000000|2024-07-01 20:00:00|11063.2|11051.2|11063.6|11051.6|11065.2|11053.2|11060.4|11048.4|0
1719864300000|2024-07-01 20:05:00|11063.8|11051.8|11063.2|11051.2|11064.8|11052.8|11062|11050|0
1719864600000|2024-07-01 20:10:00|11063.6|11051.6|11060.4|11048.4|11063.6|11051.6|11060.4|11048.4|0
1719864900000|2024-07-01 20:15:00|11060.9|11048.9|11061.3|11049.3|11061.6|11049.6|11059.7|11047.7|0
1719865200000|2024-07-01 20:20:00|11061.6|11049.6|11061.3|11049.3|11062|11050|11061.1|11049.1|0
1719865500000|2024-07-01 20:25:00|11061.5|11049.5|11061.3|11049.3|11061.6|11049.6|11060.9|11048.9|0
1719865800000|2024-07-01 20:30:00|11061.1|11049.1|11061.3|11049.3|11061.3|11049.3|11060.4|11048.4|0
1719866100000|2024-07-01 20:35:00|11061.1|11049.1|11061.3|11049.3|11061.3|11049.3|11060.4|11048.4|0
1719866400000|2024-07-01 20:40:00|11061.1|11049.1|11060.9|11048.9|11061.3|11049.3|11060.9|11048.9|0
1719866700000|2024-07-01 20:45:00|11058.6|11046.6|11059.5|11047.5|11060.2|11048.2|11058.2|11046.2|0
1719867000000|2024-07-01 20:50:00|11059.1|11047.1|11059.5|11047.5|11059.8|11047.8|11059.1|11047.1|0
1719867300000|2024-07-01 20:55:00|11059.1|11047.1|11058.8|11046.8|11059.8|11047.8|11058.6|11046.6|0
1719867600000|2024-07-01 21:00:00|11059.1|11047.1|11060.4|11048.4|11060.5|11048.5|11059.1|11047.1|0
1719867900000|2024-07-01 21:05:00|11060.2|11048.2|11059.7|11047.7|11060.4|11048.4|11059.5|11047.5|0
1719868200000|2024-07-01 21:10:00|11059.6|11047.6|11059.5|11047.5|11059.7|11047.7|11059.3|11047.3|0
1719868500000|2024-07-01 21:15:00|11059.7|11047.7|11059.8|11047.8|11060|11048|11059.7|11047.7|0
1719868800000|2024-07-01 21:20:00|11060|11048|11059.8|11047.8|11060.5|11048.5|11059.8|11047.8|0
1719869100000|2024-07-01 21:25:00|11059.7|11047.7|11059.7|11047.7|11060.2|11048.2|11059.7|11047.7|0
1719869400000|2024-07-01 21:30:00|11059.8|11047.8|11060|11048|11060|11048|11059.7|11047.7|0
1719869700000|2024-07-01 21:35:00|11059.7|11047.7|11059.7|11047.7|11059.7|11047.7|11059.7|11047.7|0
1719870000000|2024-07-01 21:40:00|11059.8|11047.8|11059.8|11047.8|11059.8|11047.8|11059.8|11047.8|0
1719870300000|2024-07-01 21:45:00|11059.7|11047.7|11060|11048|11060|11048|11059.7|11047.7|0
1719870600000|2024-07-01 21:50:00|11060.7|11048.7|11061.2|11049.2|11061.6|11049.6|11060.4|11048.4|0
1719870900000|2024-07-01 21:55:00|11061|11049|11061.3|11049.3|11061.5|11049.5|11060.8|11048.8|0
1719871200000|2024-07-01 22:00:00|11061.4|11049.4|11064|11052|11064|11052|11059.7|11047.7|0
1719871500000|2024-07-01 22:05:00|11064.2|11052.2|11064|11052|11064.7|11052.7|11063.1|11051.1|0
1719871800000|2024-07-01 22:10:00|11063.5|11051.5|11063.1|11051.1|11063.5|11051.5|11062.8|11050.8|0
1719872100000|2024-07-01 22:15:00|11063.5|11051.5|11061.5|11049.5|11063.5|11051.5|11061.2|11049.2|0
1719872400000|2024-07-01 22:20:00|11061.3|11049.3|11061.5|11049.5|11061.5|11049.5|11061.2|11049.2|0
1719872700000|2024-07-01 22:25:00|11061.3|11049.3|11060.8|11048.8|11061.5|11049.5|11060.4|11048.4|0
1719873000000|2024-07-01 22:30:00|11060.4|11048.4|11060.4|11048.4|11060.8|11048.8|11059.9|11047.9|0
1719873300000|2024-07-01 22:35:00|11060.5|11048.5|11059.9|11047.9|11060.8|11048.8|11059.9|11047.9|0
1719873600000|2024-07-01 22:40:00|11059.6|11047.6|11060.8|11048.8|11060.8|11048.8|11059.6|11047.6|0
1719873900000|2024-07-01 22:45:00|11060.4|11048.4|11059.9|11047.9|11060.8|11048.8|11059.9|11047.9|0
1719874200000|2024-07-01 22:50:00|11059.6|11047.6|11057.3|11045.3|11059.6|11047.6|11056.7|11044.7|0
1719874500000|2024-07-01 22:55:00|11057.6|11045.6|11057.3|11045.3|11057.6|11045.6|11056.7|11044.7|0
1719874800000|2024-07-01 23:00:00|11059|11047|11058.3|11046.3|11059.5|11047.5|11058|11046|0
1719875100000|2024-07-01 23:05:00|11058.1|11046.1|11058.3|11046.3|11058.8|11046.8|11058|11046|0
1719875400000|2024-07-01 23:10:00|11058.1|11046.1|11055.6|11043.6|11058.1|11046.1|11054.9|11042.9|0
1719875700000|2024-07-01 23:15:00|11054.4|11042.4|11056.4|11044.4|11056.4|11044.4|11054.1|11042.1|0
1719876000000|2024-07-01 23:20:00|11056.6|11044.6|11056.4|11044.4|11057.3|11045.3|11056|11044|0
1719876300000|2024-07-01 23:25:00|11056.7|11044.7|11056|11044|11056.7|11044.7|11056|11044|0
1719876600000|2024-07-01 23:30:00|11057.2|11045.2|11057.2|11045.2|11057.2|11045.2|11055.6|11043.6|0
1719876900000|2024-07-01 23:35:00|11056.9|11044.9|11054.1|11042.1|11057.2|11045.2|11054.1|11042.1|0
1719877200000|2024-07-01 23:40:00|11054.4|11042.4|11055.1|11043.1|11055.1|11043.1|11054.2|11042.2|0
1719877500000|2024-07-01 23:45:00|11053.6|11041.6|11053.5|11041.5|11054.1|11042.1|11052.8|11040.8|0
1719877800000|2024-07-01 23:50:00|11053.6|11041.6|11055.1|11043.1|11055.3|11043.3|11053.5|11041.5|0
1719878100000|2024-07-01 23:55:00|11054.8|11042.8|11055.1|11043.1|11055.1|11043.1|11054.8|11042.8|0
1719878400000|2024-07-02 00:00:00|11057.2|11045.2|11057.6|11045.6|11058.3|11046.3|11056.7|11044.7|0
1719878700000|2024-07-02 00:05:00|11057.4|11045.4|11056|11044|11057.6|11045.6|11056|11044|0
1719879000000|2024-07-02 00:10:00|11055.6|11043.6|11060.8|11048.8|11061.7|11049.7|11054.8|11042.8|0
1719879300000|2024-07-02 00:15:00|11058.6|11046.6|11046.8|11034.8|11059.4|11047.4|11043.3|11031.3|0
1719879600000|2024-07-02 00:20:00|11046.9|11034.9|11046.8|11034.8|11047.7|11035.7|11043.3|11031.3|0
1719879900000|2024-07-02 00:25:00|11048.5|11036.5|11046.8|11034.8|11048.5|11036.5|11045|11033|0
1719880200000|2024-07-02 00:30:00|11048.5|11036.5|11043.3|11031.3|11048.5|11036.5|11043.3|11031.3|0
1719880500000|2024-07-02 00:35:00|11045|11033|11043.3|11031.3|11045|11033|11043.3|11031.3|0
1719880800000|2024-07-02 00:40:00|11045|11033|11043.3|11031.3|11045|11033|11039.8|11027.8|0
1719881100000|2024-07-02 00:45:00|11045|11033|11045.1|11033.1|11045.1|11033.1|11043.3|11031.3|0
1719881400000|2024-07-02 00:50:00|11045|11033|11043.3|11031.3|11045.1|11033.1|11041.5|11029.5|0
1719881700000|2024-07-02 00:55:00|11045.1|11033.1|11046.8|11034.8|11046.8|11034.8|11045.1|11033.1|0
1719882000000|2024-07-02 01:00:00|11048.5|11036.5|11045.1|11033.1|11048.5|11036.5|11043.3|11031.3|0
1719882300000|2024-07-02 01:05:00|11045|11033|11045.1|11033.1|11045.1|11033.1|11043.3|11031.3|0
1719882600000|2024-07-02 01:10:00|11046.8|11034.8|11045.1|11033.1|11046.8|11034.8|11043.3|11031.3|0
1719882900000|2024-07-02 01:15:00|11046.7|11034.7|11046.6|11034.6|11047.5|11035.5|11045.4|11033.4|0
1719883200000|2024-07-02 01:20:00|11047.5|11035.5|11046.2|11034.2|11047.6|11035.6|11044.6|11032.6|0
1719883500000|2024-07-02 01:25:00|11046.3|11034.3|11047.3|11035.3|11047.5|11035.5|11044.8|11032.8|0
1719883800000|2024-07-02 01:30:00|11047.4|11035.4|11048.5|11036.5|11049.8|11037.8|11046.7|11034.7|0
1719884100000|2024-07-02 01:35:00|11046.8|11034.8|11048.5|11036.5|11048.5|11036.5|11046.7|11034.7|0
1719884400000|2024-07-02 01:40:00|11050.2|11038.2|11050.2|11038.2|11050.2|11038.2|11050.2|11038.2|0
1719884700000|2024-07-02 01:45:00|11050.3|11038.3|11050.3|11038.3|11052.1|11040.1|11050.3|11038.3|0
1719885000000|2024-07-02 01:50:00|11048.6|11036.6|11048.5|11036.5|11048.6|11036.6|11048.5|11036.5|0
1719885300000|2024-07-02 01:55:00|11048.6|11036.6|11046.8|11034.8|11048.6|11036.6|11045.1|11033.1|0
1719885600000|2024-07-02 02:00:00|11048.5|11036.5|11050.3|11038.3|11050.3|11038.3|11046.8|11034.8|0
1719885900000|2024-07-02 02:05:00|11048.6|11036.6|11046.8|11034.8|11048.6|11036.6|11046.8|11034.8|0
1719886200000|2024-07-02 02:10:00|11048.5|11036.5|11050.3|11038.3|11050.3|11038.3|11046.8|11034.8|0
1719886500000|2024-07-02 02:15:00|11048.6|11036.6|11050.3|11038.3|11050.3|11038.3|11048.5|11036.5|0
1719886800000|2024-07-02 02:20:00|11048.6|11036.6|11048.5|11036.5|11050.3|11038.3|11048.5|11036.5|0
1719887100000|2024-07-02 02:25:00|11046.8|11034.8|11043.3|11031.3|11046.8|11034.8|11043.3|11031.3|0
1719887400000|2024-07-02 02:30:00|11043.2|11031.2|11043.2|11031.2|11043.3|11031.3|11041.5|11029.5|0
1719887700000|2024-07-02 02:35:00|11041.5|11029.5|11041.5|11029.5|11041.5|11029.5|11039.7|11027.7|0
1719888000000|2024-07-02 02:40:00|11039.8|11027.8|11039.8|11027.8|11041.5|11029.5|11039.7|11027.7|0
1719888300000|2024-07-02 02:45:00|11041.5|11029.5|11039.7|11027.7|11041.5|11029.5|11039.7|11027.7|0
1719888600000|2024-07-02 02:50:00|11041.5|11029.5|11041.5|11029.5|11041.5|11029.5|11041.5|11029.5|0
1719888900000|2024-07-02 02:55:00|11039.8|11027.8|11041.5|11029.5|11041.5|11029.5|11039.8|11027.8|0
1719889200000|2024-07-02 03:00:00|11043.2|11031.2|11041.5|11029.5|11043.2|11031.2|11041.5|11029.5|0
1719889500000|2024-07-02 03:05:00|11039.7|11027.7|11038|11026|11039.7|11027.7|11036.3|11024.3|0
1719889800000|2024-07-02 03:10:00|11036.3|11024.3|11036.2|11024.2|11038|11026|11036.2|11024.2|0
1719890100000|2024-07-02 03:15:00|11034.5|11022.5|11034.5|11022.5|11034.5|11022.5|11034.5|11022.5|0
1719890400000|2024-07-02 03:20:00|11034.4|11022.4|11034.5|11022.5|11034.5|11022.5|11034.4|11022.4|0
1719891000000|2024-07-02 03:30:00|11035.4|11023.4|11034.5|11022.5|11036.2|11024.2|11034.5|11022.5|0
1719891300000|2024-07-02 03:35:00|11036.3|11024.3|11034.5|11022.5|11036.3|11024.3|11031.1|11019.1|0
1719891600000|2024-07-02 03:40:00|11034.6|11022.6|11034.5|11022.5|11034.6|11022.6|11032.8|11020.8|0
1719891900000|2024-07-02 03:45:00|11032.8|11020.8|11032.8|11020.8|11032.8|11020.8|11031.1|11019.1|0
1719892200000|2024-07-02 03:50:00|11034.5|11022.5|11034.6|11022.6|11034.6|11022.6|11034.5|11022.5|0
1719892500000|2024-07-02 03:55:00|11034.5|11022.5|11034.6|11022.6|11034.6|11022.6|11034.5|11022.5|0
1719892800000|2024-07-02 04:00:00|11036.3|11024.3|11036.3|11024.3|11036.3|11024.3|11034.6|11022.6|0
1719893100000|2024-07-02 04:05:00|11034.6|11022.6|11034.7|11022.7|11034.7|11022.7|11032.8|11020.8|0
1719893700000|2024-07-02 04:15:00|11033|11021|11034.7|11022.7|11034.7|11022.7|11033|11021|0
1719894600000|2024-07-02 04:30:00|11034.8|11022.8|11034.8|11022.8|11034.8|11022.8|11034.7|11022.7|0
1719894900000|2024-07-02 04:35:00|11033|11021|11034.8|11022.8|11034.8|11022.8|11033|11021|0
1719895200000|2024-07-02 04:40:00|11034.7|11022.7|11034.7|11022.7|11034.7|11022.7|11033|11021|0
1719895500000|2024-07-02 04:45:00|11033|11021|11034.7|11022.7|11034.7|11022.7|11033|11021|0
1719895800000|2024-07-02 04:50:00|11033|11021|11034.7|11022.7|11034.7|11022.7|11033|11021|0
1719896100000|2024-07-02 04:55:00|11036.4|11024.4|11034.7|11022.7|11036.4|11024.4|11034.7|11022.7|0
1719896400000|2024-07-02 05:00:00|11033|11021|11034.7|11022.7|11034.7|11022.7|11033|11021|0
1719896700000|2024-07-02 05:05:00|11033|11021|11034.7|11022.7|11034.7|11022.7|11033|11021|0
1719897300000|2024-07-02 05:15:00|11033|11021|11033|11021|11033|11021|11033|11021|0
1719897600000|2024-07-02 05:20:00|11031.3|11019.3|11031.3|11019.3|11031.3|11019.3|11031.3|11019.3|0
1719897900000|2024-07-02 05:25:00|11033|11021|11039.9|11027.9|11041.7|11029.7|11033|11021|0
1719898200000|2024-07-02 05:30:00|11040|11028|11046.8|11034.8|11046.9|11034.9|11039.9|11027.9|0
1719898500000|2024-07-02 05:35:00|11046.9|11034.9|11043.4|11031.4|11046.9|11034.9|11043.4|11031.4|0
1719898800000|2024-07-02 05:40:00|11045.1|11033.1|11048.7|11036.7|11048.7|11036.7|11045.1|11033.1|0
1719899100000|2024-07-02 05:45:00|11050.4|11038.4|11043.5|11031.5|11050.4|11038.4|11043.5|11031.5|0
1719899400000|2024-07-02 05:50:00|11045.2|11033.2|11048.7|11036.7|11048.7|11036.7|11044.4|11032.4|0
1719899700000|2024-07-02 05:55:00|11046.9|11034.9|11045.2|11033.2|11048.7|11036.7|11045.2|11033.2|0
1719900000000|2024-07-02 06:00:00|11046.9|11034.9|11034.4|11029.4|11050.4|11043.4|11034.4|11029.4|15
1719900300000|2024-07-02 06:05:00|11033.9|11028.9|11023.9|11018.9|11033.9|11028.9|11023.9|11018.9|21
1719900600000|2024-07-02 06:10:00|11024.4|11019.4|11015.9|11010.9|11025.9|11020.9|11014.4|11009.4|30
1719900900000|2024-07-02 06:15:00|11014.9|11009.9|11010.4|11005.4|11014.9|11009.9|11009.4|11004.4|7
1719901200000|2024-07-02 06:20:00|11010.9|11005.9|11010.4|11005.4|11012.9|11007.9|11002.9|10997.9|17
1719901500000|2024-07-02 06:25:00|11010.9|11005.9|11012.4|11007.4|11014.9|11009.9|11010.4|11005.4|0
1719901800000|2024-07-02 06:30:00|11011.9|11006.9|11006.9|11001.9|11011.9|11006.9|11005.9|11000.9|6
1719902100000|2024-07-02 06:35:00|11005.9|11000.9|11005.9|11000.9|11006.4|11001.4|11004.4|10999.4|2
1719902400000|2024-07-02 06:40:00|11005.4|11000.4|11008.9|11003.9|11008.9|11003.9|11002.9|10997.9|8
1719902700000|2024-07-02 06:45:00|11009.4|11004.4|11005.9|11000.9|11011.9|11006.9|11004.9|10999.9|5
1719903000000|2024-07-02 06:50:00|11005.4|11000.4|11002.9|10997.9|11006.9|11001.9|11002.4|10997.4|11
1719903300000|2024-07-02 06:55:00|11002.4|10997.4|10989.4|10984.4|11002.4|10997.4|10982.4|10977.4|77
1719903600000|2024-07-02 07:00:00|10988.4|10983.4|10958.4|10953.4|10989.4|10984.4|10948.4|10943.4|789
1719903900000|2024-07-02 07:05:00|10959.4|10954.4|10941.4|10936.4|10959.4|10954.4|10934.4|10929.4|266
1719904200000|2024-07-02 07:10:00|10940.9|10935.9|10936.4|10931.4|10945.9|10940.9|10932.4|10927.4|329
1719904500000|2024-07-02 07:15:00|10936.9|10931.9|10929.4|10924.4|10936.9|10931.9|10920.9|10915.9|174
1719904800000|2024-07-02 07:20:00|10928.9|10923.9|10923.4|10918.4|10937.9|10932.9|10922.4|10917.4|147
1719905100000|2024-07-02 07:25:00|10923.9|10918.9|10904.4|10899.4|10923.9|10918.9|10893.9|10888.9|264
1719905400000|2024-07-02 07:30:00|10903.9|10898.9|10909.4|10904.4|10916.4|10911.4|10898.4|10893.4|143
1719905700000|2024-07-02 07:35:00|10908.9|10903.9|10899.4|10894.4|10913.4|10908.4|10897.4|10892.4|115
1719906000000|2024-07-02 07:40:00|10898.9|10893.9|10883.4|10878.4|10904.4|10899.4|10882.4|10877.4|137
1719906300000|2024-07-02 07:45:00|10882.9|10877.9|10885.4|10880.4|10894.9|10889.9|10879.9|10874.9|128
1719906600000|2024-07-02 07:50:00|10884.9|10879.9|10902.4|10897.4|10910.9|10905.9|10881.4|10876.4|215
1719906900000|2024-07-02 07:55:00|10901.9|10896.9|10926.4|10921.4|10933.4|10928.4|10901.9|10896.9|130
1719907200000|2024-07-02 08:00:00|10925.9|10920.9|10910.9|10905.9|10930.9|10925.9|10909.4|10904.4|105
1719907500000|2024-07-02 08:05:00|10910.4|10905.4|10918.4|10913.4|10931.4|10926.4|10906.9|10901.9|133
1719907800000|2024-07-02 08:10:00|10918.9|10913.9|10929.9|10924.9|10932.4|10927.4|10907.9|10902.9|64
1719908100000|2024-07-02 08:15:00|10929.4|10924.4|10922.9|10917.9|10934.4|10929.4|10920.9|10915.9|108
1719908400000|2024-07-02 08:20:00|10922.4|10917.4|10918.4|10913.4|10925.9|10920.9|10917.4|10912.4|63
1719908700000|2024-07-02 08:25:00|10917.9|10912.9|10901.4|10896.4|10918.9|10913.9|10900.9|10895.9|90
1719909000000|2024-07-02 08:30:00|10900.9|10895.9|10911.4|10906.4|10912.4|10907.4|10898.4|10893.4|112
1719909300000|2024-07-02 08:35:00|10910.9|10905.9|10896.9|10891.9|10910.9|10905.9|10895.9|10890.9|73
1719909600000|2024-07-02 08:40:00|10895.9|10890.9|10902.4|10897.4|10905.4|10900.4|10895.4|10890.4|50
1719909900000|2024-07-02 08:45:00|10902.9|10897.9|10910.9|10905.9|10916.9|10911.9|10901.9|10896.9|77
1719910200000|2024-07-02 08:50:00|10910.4|10905.4|10913.4|10908.4|10921.4|10916.4|10903.9|10898.9|103
1719910500000|2024-07-02 08:55:00|10912.9|10907.9|10922.9|10917.9|10922.9|10917.9|10910.9|10905.9|50
1719910800000|2024-07-02 09:00:00|10923.4|10918.4|10924.9|10919.9|10929.4|10924.4|10916.4|10911.4|90
1719911100000|2024-07-02 09:05:00|10923.9|10918.9|10919.4|10914.4|10923.9|10918.9|10909.4|10904.4|64
1719911400000|2024-07-02 09:10:00|10918.4|10913.4|10906.4|10901.4|10918.4|10913.4|10898.4|10893.4|124
1719911700000|2024-07-02 09:15:00|10906.9|10901.9|10901.9|10896.9|10910.9|10905.9|10899.9|10894.9|57
1719912000000|2024-07-02 09:20:00|10901.4|10896.4|10888.9|10883.9|10901.9|10896.9|10887.4|10882.4|115
1719912300000|2024-07-02 09:25:00|10888.4|10883.4|10895.4|10890.4|10895.4|10890.4|10884.9|10879.9|91
1719912600000|2024-07-02 09:30:00|10894.9|10889.9|10880.9|10875.9|10894.9|10889.9|10879.9|10874.9|75
1719912900000|2024-07-02 09:35:00|10880.4|10875.4|10882.4|10877.4|10891.4|10886.4|10879.9|10874.9|82
1719913200000|2024-07-02 09:40:00|10881.9|10876.9|10885.4|10880.4|10893.4|10888.4|10881.9|10876.9|53
1719913500000|2024-07-02 09:45:00|10884.9|10879.9|10891.9|10886.9|10892.4|10887.4|10882.4|10877.4|53
1719913800000|2024-07-02 09:50:00|10890.9|10885.9|10886.9|10881.9|10891.4|10886.4|10884.4|10879.4|37
1719914100000|2024-07-02 09:55:00|10886.4|10881.4|10880.9|10875.9|10891.4|10886.4|10879.9|10874.9|46
1719914400000|2024-07-02 10:00:00|10881.4|10876.4|10883.4|10878.4|10886.4|10881.4|10877.4|10872.4|64
1719914700000|2024-07-02 10:05:00|10882.9|10877.9|10887.4|10882.4|10890.9|10885.9|10882.4|10877.4|39
1719915000000|2024-07-02 10:10:00|10887.9|10882.9|10874.4|10869.4|10889.4|10884.4|10873.4|10868.4|116
1719915300000|2024-07-02 10:15:00|10874.9|10869.9|10873.4|10868.4|10877.4|10872.4|10869.9|10864.9|56
1719915600000|2024-07-02 10:20:00|10872.9|10867.9|10877.4|10872.4|10877.4|10872.4|10869.4|10864.4|47
1719915900000|2024-07-02 10:25:00|10876.9|10871.9|10881.4|10876.4|10885.4|10880.4|10876.9|10871.9|43
1719916200000|2024-07-02 10:30:00|10880.9|10875.9|10871.9|10866.9|10882.4|10877.4|10870.9|10865.9|42
1719916500000|2024-07-02 10:35:00|10871.4|10866.4|10861.4|10856.4|10873.9|10868.9|10859.4|10854.4|37
1719916800000|2024-07-02 10:40:00|10861.9|10856.9|10873.4|10868.4|10874.4|10869.4|10861.4|10856.4|56
1719917100000|2024-07-02 10:45:00|10872.9|10867.9|10862.4|10857.4|10874.4|10869.4|10861.9|10856.9|56
1719917400000|2024-07-02 10:50:00|10862.9|10857.9|10865.4|10860.4|10867.9|10862.9|10858.9|10853.9|32
1719917700000|2024-07-02 10:55:00|10865.9|10860.9|10861.4|10856.4|10867.9|10862.9|10855.9|10850.9|60
1719918000000|2024-07-02 11:00:00|10864.9|10859.9|10857.9|10852.9|10868.4|10863.4|10856.4|10851.4|96
1719918300000|2024-07-02 11:05:00|10858.4|10853.4|10859.4|10854.4|10863.4|10858.4|10858.4|10853.4|39
1719918600000|2024-07-02 11:10:00|10858.9|10853.9|10848.4|10843.4|10860.9|10855.9|10846.4|10841.4|68
1719918900000|2024-07-02 11:15:00|10847.9|10842.9|10839.9|10834.9|10850.4|10845.4|10839.4|10834.4|120
1719919200000|2024-07-02 11:20:00|10839.4|10834.4|10848.4|10843.4|10850.9|10845.9|10832.4|10827.4|85
1719919500000|2024-07-02 11:25:00|10847.9|10842.9|10850.9|10845.9|10850.9|10845.9|10842.9|10837.9|58
1719919800000|2024-07-02 11:30:00|10851.4|10846.4|10853.9|10848.9|10858.4|10853.4|10849.9|10844.9|79
1719920100000|2024-07-02 11:35:00|10853.4|10848.4|10858.9|10853.9|10861.9|10856.9|10853.4|10848.4|64
1719920400000|2024-07-02 11:40:00|10859.4|10854.4|10851.4|10846.4|10864.4|10859.4|10850.4|10845.4|49
1719920700000|2024-07-02 11:45:00|10851.9|10846.9|10850.9|10845.9|10862.4|10857.4|10850.4|10845.4|46
1719921000000|2024-07-02 11:50:00|10850.4|10845.4|10839.4|10834.4|10850.4|10845.4|10839.4|10834.4|65
1719921300000|2024-07-02 11:55:00|10839.9|10834.9|10857.4|10852.4|10857.4|10852.4|10838.9|10833.9|84
1719921600000|2024-07-02 12:00:00|10856.9|10851.9|10850.9|10845.9|10857.4|10852.4|10847.4|10842.4|88
1719921900000|2024-07-02 12:05:00|10851.9|10846.9|10868.9|10863.9|10872.4|10867.4|10847.9|10842.9|178
1719922200000|2024-07-02 12:10:00|10869.4|10864.4|10867.9|10862.9|10869.4|10864.4|10862.4|10857.4|77
1719922500000|2024-07-02 12:15:00|10867.4|10862.4|10871.4|10866.4|10872.4|10867.4|10860.9|10855.9|61
1719922800000|2024-07-02 12:20:00|10870.9|10865.9|10867.9|10862.9|10873.9|10868.9|10867.4|10862.4|120
1719923100000|2024-07-02 12:25:00|10868.4|10863.4|10875.4|10870.4|10875.4|10870.4|10863.9|10858.9|67
1719923400000|2024-07-02 12:30:00|10874.9|10869.9|10870.4|10865.4|10882.9|10877.9|10869.9|10864.9|61
1719923700000|2024-07-02 12:35:00|10870.9|10865.9|10867.9|10862.9|10876.4|10871.4|10864.4|10859.4|63
1719924000000|2024-07-02 12:40:00|10868.4|10863.4|10859.4|10854.4|10872.4|10867.4|10856.9|10851.9|56
1719924300000|2024-07-02 12:45:00|10858.9|10853.9|10861.9|10856.9|10869.4|10864.4|10858.4|10853.4|50
1719924600000|2024-07-02 12:50:00|10862.4|10857.4|10871.4|10866.4|10871.9|10866.9|10857.9|10852.9|39
1719924900000|2024-07-02 12:55:00|10870.9|10865.9|10883.2|10878.2|10884.2|10879.2|10865|10860|71
1719925200000|2024-07-02 13:00:00|10884.2|10879.2|10900.1|10895.1|10900.3|10895.3|10884.2|10879.2|180
1719925500000|2024-07-02 13:05:00|10900.6|10895.6|10900.1|10895.1|10903.6|10898.6|10889.7|10884.7|52
1719925800000|2024-07-02 13:10:00|10900.6|10895.6|10889.1|10884.1|10901.1|10896.1|10884.6|10879.6|48
1719926100000|2024-07-02 13:15:00|10888.6|10883.6|10881.1|10876.1|10889.6|10884.6|10881.1|10876.1|74
1719926400000|2024-07-02 13:20:00|10882.1|10877.1|10893.6|10888.6|10893.6|10888.6|10881.6|10876.6|55
1719926700000|2024-07-02 13:25:00|10893.1|10888.1|10897.6|10892.6|10898.1|10893.1|10889.6|10884.6|83
1719927000000|2024-07-02 13:30:00|10897.1|10892.1|10888.6|10883.6|10903.1|10898.1|10886.1|10881.1|148
1719927300000|2024-07-02 13:35:00|10888.1|10883.1|10894.6|10889.6|10897.6|10892.6|10879.6|10874.6|119
1719927600000|2024-07-02 13:40:00|10895.1|10890.1|10896.6|10891.6|10910.1|10905.1|10893.6|10888.6|142
1719927900000|2024-07-02 13:45:00|10897.6|10892.6|10900.6|10895.6|10906.6|10901.6|10895.6|10890.6|107
1719928200000|2024-07-02 13:50:00|10900.1|10895.1|10915.6|10910.6|10915.6|10910.6|10898.6|10893.6|197
1719928500000|2024-07-02 13:55:00|10916.1|10911.1|10922.6|10917.6|10925.6|10920.6|10907.6|10902.6|278
1719928800000|2024-07-02 14:00:00|10923.6|10918.6|10925.1|10920.1|10930.1|10925.1|10914.1|10909.1|142
1719929100000|2024-07-02 14:05:00|10924.6|10919.6|10917.1|10912.1|10936.1|10931.1|10913.6|10908.6|87
1719929400000|2024-07-02 14:10:00|10917.6|10912.6|10909.1|10904.1|10918.1|10913.1|10902.1|10897.1|63
1719929700000|2024-07-02 14:15:00|10908.6|10903.6|10915.1|10910.1|10918.6|10913.6|10905.1|10900.1|61
1719930000000|2024-07-02 14:20:00|10914.6|10909.6|10907.1|10902.1|10919.6|10914.6|10907.1|10902.1|78
1719930300000|2024-07-02 14:25:00|10907.6|10902.6|10921.6|10916.6|10923.1|10918.1|10907.1|10902.1|65
1719930600000|2024-07-02 14:30:00|10921.1|10916.1|10928.1|10923.1|10928.1|10923.1|10919.1|10914.1|88
1719930900000|2024-07-02 14:35:00|10928.6|10923.6|10934.1|10929.1|10936.1|10931.1|10923.1|10918.1|94
1719931200000|2024-07-02 14:40:00|10934.6|10929.6|10912.1|10907.1|10935.1|10930.1|10910.1|10905.1|82
1719931500000|2024-07-02 14:45:00|10912.6|10907.6|10914.1|10909.1|10919.6|10914.6|10911.1|10906.1|63
1719931800000|2024-07-02 14:50:00|10914.6|10909.6|10913.6|10908.6|10920.1|10915.1|10907.1|10902.1|53
1719932100000|2024-07-02 14:55:00|10915.1|10910.1|10916.6|10911.6|10923.1|10918.1|10914.1|10909.1|61
1719932400000|2024-07-02 15:00:00|10917.6|10912.6|10923.1|10918.1|10929.1|10924.1|10915.1|10910.1|60
1719932700000|2024-07-02 15:05:00|10923.6|10918.6|10925.6|10920.6|10929.1|10924.1|10922.1|10917.1|66
1719933000000|2024-07-02 15:10:00|10926.1|10921.1|10925.1|10920.1|10929.1|10924.1|10919.6|10914.6|111
1719933300000|2024-07-02 15:15:00|10925.6|10920.6|10920.1|10915.1|10930.1|10925.1|10919.1|10914.1|63
1719933600000|2024-07-02 15:20:00|10919.6|10914.6|10905.6|10900.6|10920.1|10915.1|10903.6|10898.6|202
1719933900000|2024-07-02 15:25:00|10905.1|10900.1|10912.6|10907.6|10912.6|10907.6|10902.1|10897.1|511
1719934200000|2024-07-02 15:30:00|10913.1|10907.1|10916.1|10910.1|10924.1|10918.1|10905.1|10899.1|1214
1719934500000|2024-07-02 15:35:00|10917.1|10909.1|10913.1|10906.1|10921.1|10915.1|10912.1|10905.1|224
1719934800000|2024-07-02 15:40:00|10912.1|10905.1|10906.1|10899.1|10913.1|10906.1|10906.1|10899.1|60
1719935100000|2024-07-02 15:45:00|10905.1|10900.1|10906.1|10899.1|10909.1|10902.1|10900.1|10893.1|37
1719935400000|2024-07-02 15:50:00|10905.1|10900.1|10905.1|10899.1|10907.1|10901.1|10904.1|10897.1|23
1719935700000|2024-07-02 15:55:00|10904.1|10898.1|10908.1|10901.1|10908.1|10901.1|10904.1|10897.1|23
1719936000000|2024-07-02 16:00:00|10907.1|10902.1|10907.1|10900.1|10909.1|10902.1|10905.1|10898.1|30
1719936300000|2024-07-02 16:05:00|10906.1|10899.1|10906.1|10899.1|10908.1|10902.1|10905.1|10898.1|10
1719936600000|2024-07-02 16:10:00|10905.1|10898.1|10906.1|10899.1|10906.1|10899.1|10900.1|10894.1|26
1719936900000|2024-07-02 16:15:00|10905.1|10898.1|10914.1|10908.1|10914.1|10908.1|10905.1|10898.1|21
1719937200000|2024-07-02 16:20:00|10913.1|10907.1|10916.1|10910.1|10917.1|10910.1|10912.1|10906.1|23
1719937500000|2024-07-02 16:25:00|10917.1|10911.1|10922.1|10915.1|10922.1|10916.1|10916.1|10911.1|12
1719937800000|2024-07-02 16:30:00|10921.1|10913.1|10915.1|10907.1|10922.1|10913.1|10914.1|10907.1|6
1719938100000|2024-07-02 16:35:00|10914.1|10906.1|10913.1|10906.1|10916.1|10909.1|10912.1|10905.1|5
1719938400000|2024-07-02 16:40:00|10914.1|10907.1|10914.1|10907.1|10915.1|10908.1|10913.1|10906.1|1
1719938700000|2024-07-02 16:45:00|10915.1|10908.1|10912.1|10905.1|10915.1|10908.1|10912.1|10905.1|3
1719939000000|2024-07-02 16:50:00|10913.1|10904.1|10912.1|10905.1|10913.1|10905.1|10911.1|10904.1|0
1719939300000|2024-07-02 16:55:00|10911.1|10904.1|10911.1|10904.1|10912.1|10904.1|10907.1|10900.1|5
1719939600000|2024-07-02 17:00:00|10910.1|10903.1|10912.1|10904.1|10915.1|10904.1|10908.1|10901.1|3
1719939900000|2024-07-02 17:05:00|10913.1|10905.1|10915.1|10908.1|10918.1|10910.1|10912.1|10905.1|3
1719940200000|2024-07-02 17:10:00|10916.1|10909.1|10916.1|10909.1|10918.1|10910.1|10913.1|10906.1|10
1719940500000|2024-07-02 17:15:00|10917.1|10910.1|10918.1|10911.1|10920.1|10913.1|10916.1|10909.1|2
1719940800000|2024-07-02 17:20:00|10919.1|10912.1|10919.1|10912.1|10920.1|10913.1|10918.1|10911.1|4
1719941100000|2024-07-02 17:25:00|10920.1|10913.1|10918.1|10911.1|10920.1|10913.1|10918.1|10911.1|0
1719941400000|2024-07-02 17:30:00|10919.1|10910.1|10917.1|10910.1|10919.1|10910.1|10915.1|10908.1|8
1719941700000|2024-07-02 17:35:00|10915.1|10908.1|10918.1|10910.1|10918.1|10910.1|10913.1|10906.1|2
1719942000000|2024-07-02 17:40:00|10917.1|10911.1|10916.1|10909.1|10919.1|10911.1|10915.1|10908.1|2
1719942300000|2024-07-02 17:45:00|10917.1|10908.1|10918.1|10911.1|10919.1|10911.1|10916.1|10908.1|1
1719942600000|2024-07-02 17:50:00|10919.1|10912.1|10927.1|10920.1|10927.1|10920.1|10919.1|10912.1|33
1719942900000|2024-07-02 17:55:00|10930.1|10921.1|10926.3|10914.3|10931.1|10923.1|10922.6|10914.3|12
1719943200000|2024-07-02 18:00:00|10928|10916|10931.5|10919.5|10931.5|10919.5|10926.3|10914.3|0
1719943500000|2024-07-02 18:05:00|10930.7|10918.7|10929.8|10917.8|10931.6|10919.6|10929.8|10917.8|0
1719943800000|2024-07-02 18:10:00|10929.9|10917.9|10933.3|10921.3|10935.1|10923.1|10929.9|10917.9|0
1719944100000|2024-07-02 18:15:00|10931.6|10919.6|10931.6|10919.6|10933.3|10921.3|10929.8|10917.8|0
1719944400000|2024-07-02 18:20:00|10930.7|10918.7|10933.4|10921.4|10935.1|10923.1|10929.8|10917.8|0
1719944700000|2024-07-02 18:25:00|10935.1|10923.1|10935.1|10923.1|10935.2|10923.2|10933.3|10921.3|0
1719945000000|2024-07-02 18:30:00|10933.3|10921.3|10931.6|10919.6|10935.1|10923.1|10931.6|10919.6|0
1719945300000|2024-07-02 18:35:00|10933.3|10921.3|10933.4|10921.4|10935.1|10923.1|10933.3|10921.3|0
1719945600000|2024-07-02 18:40:00|10933.3|10921.3|10933.4|10921.4|10933.4|10921.4|10931.6|10919.6|0
1719945900000|2024-07-02 18:45:00|10935.1|10923.1|10935.1|10923.1|10936.9|10924.9|10935.1|10923.1|0
1719946200000|2024-07-02 18:50:00|10935.2|10923.2|10936.8|10924.8|10936.9|10924.9|10935.1|10923.1|0
1719946500000|2024-07-02 18:55:00|10936.9|10924.9|10933.3|10921.3|10938.6|10926.6|10933.3|10921.3|0
1719946800000|2024-07-02 19:00:00|10935|10923|10935|10923|10936.8|10924.8|10933.2|10921.2|0
1719947100000|2024-07-02 19:05:00|10935.9|10923.9|10935|10923|10936.8|10924.8|10935|10923|0
1719947400000|2024-07-02 19:10:00|10935.1|10923.1|10936.8|10924.8|10936.8|10924.8|10935|10923|0
1719947700000|2024-07-02 19:15:00|10935.1|10923.1|10936.8|10924.8|10938.5|10926.5|10933.3|10921.3|0
1719948000000|2024-07-02 19:20:00|10938.5|10926.5|10938.5|10926.5|10938.6|10926.6|10936.8|10924.8|0
1719948300000|2024-07-02 19:25:00|10938.6|10926.6|10938.6|10926.6|10940.3|10928.3|10938.5|10926.5|0
1719948600000|2024-07-02 19:30:00|10936.9|10924.9|10938.6|10926.6|10938.7|10926.7|10936.8|10924.8|0
1719948900000|2024-07-02 19:35:00|10938.7|10926.7|10936.9|10924.9|10940.4|10928.4|10936.9|10924.9|0
1719949200000|2024-07-02 19:40:00|10937|10925|10937|10925|10938.7|10926.7|10936.9|10924.9|0
1719949500000|2024-07-02 19:45:00|10938.7|10926.7|10936.9|10924.9|10940.4|10928.4|10936.8|10924.8|0
1719949800000|2024-07-02 19:50:00|10936.8|10924.8|10937.1|10925.1|10940.4|10928.4|10935.3|10923.3|0
1719950100000|2024-07-02 19:55:00|10937|10925|10940.8|10928.8|10940.8|10928.8|10933.7|10921.7|0
1719950400000|2024-07-02 20:00:00|10942.4|10930.4|10933.8|10921.8|10942.4|10930.4|10933|10921|0
1719950700000|2024-07-02 20:05:00|10934.1|10922.1|10931.5|10919.5|10934.5|10922.5|10931.5|10919.5|0
1719951000000|2024-07-02 20:10:00|10931.1|10919.1|10935.7|10923.7|10937.3|10925.3|10931.1|10919.1|0
1719951300000|2024-07-02 20:15:00|10935|10923|10933.8|10921.8|10935.3|10923.3|10933.4|10921.4|0
1719951600000|2024-07-02 20:20:00|10934.1|10922.1|10933.8|10921.8|10934.5|10922.5|10933|10921|0
1719951900000|2024-07-02 20:25:00|10933.9|10921.9|10933|10921|10934.1|10922.1|10933|10921|0
1719952200000|2024-07-02 20:30:00|10933.1|10921.1|10933|10921|10933.4|10921.4|10933|10921|0
1719952500000|2024-07-02 20:35:00|10933.1|10921.1|10930.9|10918.9|10933.4|10921.4|10929.9|10917.9|0
1719952800000|2024-07-02 20:40:00|10930.6|10918.6|10929.9|10917.9|10930.9|10918.9|10929.4|10917.4|0
1719953100000|2024-07-02 20:45:00|10929.4|10917.4|10929.4|10917.4|10930.2|10918.2|10928.7|10916.7|0
1719953400000|2024-07-02 20:50:00|10929.2|10917.2|10929.9|10917.9|10929.9|10917.9|10928.7|10916.7|0
1719953700000|2024-07-02 20:55:00|10930.2|10918.2|10932.3|10920.3|10932.3|10920.3|10930.2|10918.2|0
1719954000000|2024-07-02 21:00:00|10932.2|10920.2|10931.3|10919.3|10932.2|10920.2|10931.3|10919.3|0
1719954600000|2024-07-02 21:10:00|10931.6|10919.6|10932|10920|10932|10920|10931.6|10919.6|0
1719954900000|2024-07-02 21:15:00|10932.3|10920.3|10932|10920|10932.5|10920.5|10932|10920|0
1719955200000|2024-07-02 21:20:00|10932.1|10920.1|10932|10920|10932.5|10920.5|10931.6|10919.6|0
1719955500000|2024-07-02 21:25:00|10932.2|10920.2|10931.8|10919.8|10932.3|10920.3|10931.7|10919.7|0
1719955800000|2024-07-02 21:30:00|10930.1|10918.1|10929.4|10917.4|10930.2|10918.2|10929.2|10917.2|0
1719956100000|2024-07-02 21:35:00|10929.2|10917.2|10929.4|10917.4|10929.4|10917.4|10929.2|10917.2|0
1719956400000|2024-07-02 21:40:00|10929.2|10917.2|10929.7|10917.7|10929.9|10917.9|10928.8|10916.8|0
1719957600000|2024-07-02 22:00:00|10930.8|10918.8|10929.1|10917.1|10932.8|10920.8|10929.1|10917.1|0
1719957900000|2024-07-02 22:05:00|10929.5|10917.5|10930.8|10918.8|10931|10919|10929.1|10917.1|0
1719958200000|2024-07-02 22:10:00|10931|10919|10931|10919|10931.6|10919.6|10930.6|10918.6|0
1719958500000|2024-07-02 22:15:00|10930.8|10918.8|10931.4|10919.4|10931.4|10919.4|10930.6|10918.6|0
1719958800000|2024-07-02 22:20:00|10931.6|10919.6|10933.8|10921.8|10933.8|10921.8|10931.4|10919.4|0
1719959100000|2024-07-02 22:25:00|10934|10922|10934.2|10922.2|10934.9|10922.9|10933.4|10921.4|0
1719959400000|2024-07-02 22:30:00|10932.7|10920.7|10933.7|10921.7|10934.3|10922.3|10932.2|10920.2|0
1719959700000|2024-07-02 22:35:00|10933.8|10921.8|10934.3|10922.3|10934.3|10922.3|10933.7|10921.7|0
1719960000000|2024-07-02 22:40:00|10933.7|10921.7|10933.4|10921.4|10934.3|10922.3|10933|10921|0
1719960300000|2024-07-02 22:45:00|10933.2|10921.2|10933|10921|10933.7|10921.7|10932.7|10920.7|0
1719960600000|2024-07-02 22:50:00|10933.2|10921.2|10933.4|10921.4|10933.4|10921.4|10933|10921|0
1719960900000|2024-07-02 22:55:00|10933|10921|10933|10921|10933.4|10921.4|10932.9|10920.9|0
1719961200000|2024-07-02 23:00:00|10933.4|10921.4|10933|10921|10933.4|10921.4|10932.7|10920.7|0
1719961500000|2024-07-02 23:05:00|10933.4|10921.4|10933|10921|10934.3|10922.3|10933|10921|0
1719961800000|2024-07-02 23:10:00|10933.4|10921.4|10931.8|10919.8|10933.7|10921.7|10931.8|10919.8|0
1719962100000|2024-07-02 23:15:00|10931.5|10919.5|10931.1|10919.1|10932.2|10920.2|10931.1|10919.1|0
1719962400000|2024-07-02 23:20:00|10931.5|10919.5|10929.9|10917.9|10931.5|10919.5|10929.5|10917.5|0
1719962700000|2024-07-02 23:25:00|10929.5|10917.5|10929.2|10917.2|10929.5|10917.5|10929.2|10917.2|0
1719963000000|2024-07-02 23:30:00|10930.8|10918.8|10931.4|10919.4|10931.6|10919.6|10929.8|10917.8|0
1719963300000|2024-07-02 23:35:00|10931.2|10919.2|10930.6|10918.6|10931.4|10919.4|10930.6|10918.6|0
1719963600000|2024-07-02 23:40:00|10930.8|10918.8|10930.2|10918.2|10931|10919|10929.8|10917.8|0
1719963900000|2024-07-02 23:45:00|10928.1|10916.1|10927.1|10915.1|10928.3|10916.3|10927.1|10915.1|0
1719964200000|2024-07-02 23:50:00|10927.6|10915.6|10928.3|10916.3|10928.6|10916.6|10927.6|10915.6|0
1719964500000|2024-07-02 23:55:00|10928.6|10916.6|10928.6|10916.6|10928.6|10916.6|10927.9|10915.9|0
1719964800000|2024-07-03 00:00:00|10928.7|10916.7|10930.7|10918.7|10930.7|10918.7|10928.6|10916.6|0
1719965100000|2024-07-03 00:05:00|10930.2|10918.2|10937.8|10925.8|10939.4|10927.4|10929.9|10917.9|0
1719965400000|2024-07-03 00:10:00|10938.2|10926.2|10943.5|10931.5|10947.7|10935.7|10938|10926|0
1719965700000|2024-07-03 00:15:00|10943.7|10931.7|10948.9|10936.9|10950.7|10938.7|10943.3|10931.3|0
1719966000000|2024-07-03 00:20:00|10949|10937|10953.4|10941.4|10954.3|10942.3|10948.9|10936.9|0
1719966300000|2024-07-03 00:25:00|10954.3|10942.3|10949.2|10937.2|10954.3|10942.3|10949.2|10937.2|0
1719966600000|2024-07-03 00:30:00|10950.9|10938.9|10952.6|10940.6|10952.6|10940.6|10950.9|10938.9|0
1719966900000|2024-07-03 00:35:00|10950.9|10938.9|10950.9|10938.9|10952.6|10940.6|10950.9|10938.9|0
1719967200000|2024-07-03 00:40:00|10952.6|10940.6|10959.8|10947.8|10961.4|10949.4|10952.6|10940.6|0
1719970200000|2024-07-03 01:30:00|10948.5|10936.5|10950.1|10938.1|10950.2|10938.2|10948.4|10936.4|0
1719970500000|2024-07-03 01:35:00|10950.2|10938.2|10950.1|10938.1|10950.2|10938.2|10950.1|10938.1|0
1719970800000|2024-07-03 01:40:00|10948.4|10936.4|10948.4|10936.4|10950.1|10938.1|10948.4|10936.4|0
1719976500000|2024-07-03 03:15:00|10962.4|10950.4|10957.1|10945.1|10962.4|10950.4|10957.1|10945.1|0
1719976800000|2024-07-03 03:20:00|10957|10945|10957|10945|10957.1|10945.1|10955.3|10943.3|0
1719977100000|2024-07-03 03:25:00|10958.8|10946.8|10957|10945|10958.8|10946.8|10957|10945|0
1719977400000|2024-07-03 03:30:00|10958.8|10946.8|10960.5|10948.5|10962.2|10950.2|10957|10945|0
1719977700000|2024-07-03 03:35:00|10962.2|10950.2|10958.8|10946.8|10962.2|10950.2|10957.1|10945.1|0
1719978000000|2024-07-03 03:40:00|10957.1|10945.1|10958.8|10946.8|10958.8|10946.8|10957.1|10945.1|0
1719982800000|2024-07-03 05:00:00|10964|10952|10962.3|10950.3|10964|10952|10962.3|10950.3|0
1719983100000|2024-07-03 05:05:00|10961.4|10949.4|10957.1|10945.1|10962.3|10950.3|10955.4|10943.4|0
1719983400000|2024-07-03 05:10:00|10955.4|10943.4|10953.7|10941.7|10955.5|10943.5|10953.7|10941.7|0
1719983700000|2024-07-03 05:15:00|10952|10940|10952.2|10940.2|10952.2|10940.2|10952|10940|0
1719984000000|2024-07-03 05:20:00|10953.9|10941.9|10957.4|10945.4|10959.1|10947.1|10952.2|10940.2|0
1719984300000|2024-07-03 05:25:00|10957.3|10945.3|10955.6|10943.6|10957.3|10945.3|10953.9|10941.9|0
1719985500000|2024-07-03 05:45:00|10947.8|10935.8|10961|10949|10961|10949|10947.8|10935.8|0
1719985800000|2024-07-03 05:50:00|10960.9|10948.9|10957.5|10945.5|10961|10949|10957.5|10945.5|0
1719986100000|2024-07-03 05:55:00|10955.8|10943.8|10961|10949|10961|10949|10955.8|10943.8|0
1719986400000|2024-07-03 06:00:00|10957.3|10952.3|10977.8|10972.8|10984.8|10979.8|10957.3|10952.3|39
1719986700000|2024-07-03 06:05:00|10977.3|10972.3|10978.3|10973.3|10983.3|10978.3|10977.3|10972.3|22
1719987000000|2024-07-03 06:10:00|10977.8|10972.8|10976.3|10971.3|10978.3|10973.3|10976.3|10971.3|2
1719987300000|2024-07-03 06:15:00|10975.8|10970.8|10971.8|10966.8|10975.8|10970.8|10971.8|10966.8|2
1719987600000|2024-07-03 06:20:00|10972.3|10967.3|10975.8|10970.8|10975.8|10970.8|10972.3|10967.3|0
1719987900000|2024-07-03 06:25:00|10974.8|10969.8|10975.3|10970.3|10976.3|10971.3|10974.8|10969.8|2
1719988200000|2024-07-03 06:30:00|10975.8|10970.8|10972.8|10967.8|10975.8|10970.8|10972.3|10967.3|3
1719988500000|2024-07-03 06:35:00|10973.3|10968.3|10975.3|10970.3|10976.8|10971.8|10973.3|10968.3|3
1719988800000|2024-07-03 06:40:00|10973.3|10968.3|10970.3|10965.3|10974.3|10969.3|10966.8|10961.8|15
1719989100000|2024-07-03 06:45:00|10969.8|10964.8|10962.8|10957.8|10971.3|10966.3|10960.3|10955.3|45
1719989400000|2024-07-03 06:50:00|10963.8|10958.8|10962.3|10957.3|10963.8|10958.8|10961.8|10956.8|22
1719989700000|2024-07-03 06:55:00|10960.3|10955.3|10968.3|10963.3|10973.8|10968.8|10953.8|10948.8|84
1719990000000|2024-07-03 07:00:00|10970.8|10965.8|10963.3|10958.3|10980.8|10975.8|10960.3|10955.3|422
1719990300000|2024-07-03 07:05:00|10964.8|10959.8|10948.3|10943.3|10969.3|10964.3|10946.8|10941.8|118
1719990600000|2024-07-03 07:10:00|10948.8|10943.8|10960.3|10955.3|10961.8|10956.8|10947.3|10942.3|126
1719990900000|2024-07-03 07:15:00|10960.8|10955.8|10969.3|10964.3|10969.3|10964.3|10958.3|10953.3|102
1719991200000|2024-07-03 07:20:00|10969.8|10964.8|10975.8|10970.8|10979.3|10974.3|10968.8|10963.8|122
1719991500000|2024-07-03 07:25:00|10976.3|10971.3|10985.3|10980.3|10987.3|10982.3|10975.8|10970.8|62
1719991800000|2024-07-03 07:30:00|10985.8|10980.8|10993.3|10988.3|10993.8|10988.8|10983.3|10978.3|108
1719992100000|2024-07-03 07:35:00|10992.3|10987.3|11004.3|10999.3|11008.3|11003.3|10991.8|10986.8|99
1719992400000|2024-07-03 07:40:00|11002.5|10997.5|11003|10998|11008.5|11003.5|11000.5|10995.5|90
1719992700000|2024-07-03 07:45:00|11002.5|10997.5|10973.5|10968.5|11002.5|10997.5|10973.5|10968.5|111
1719993000000|2024-07-03 07:50:00|10974|10969|10974.5|10969.5|10985.5|10980.5|10972|10967|80
1719993300000|2024-07-03 07:55:00|10975|10970|10979|10974|10982.5|10977.5|10975|10970|128
1719993600000|2024-07-03 08:00:00|10978.5|10973.5|10970.5|10965.5|10984.5|10979.5|10966.5|10961.5|117
1719993900000|2024-07-03 08:05:00|10971|10966|10972.5|10967.5|10980|10975|10964|10959|108
1719994200000|2024-07-03 08:10:00|10973|10968|10975.5|10970.5|10983|10978|10970.5|10965.5|97
1719994500000|2024-07-03 08:15:00|10975|10970|10973.5|10968.5|10979.5|10974.5|10965.5|10960.5|119
1719994800000|2024-07-03 08:20:00|10974|10969|10984|10979|10984.5|10979.5|10971.5|10966.5|80
1719995100000|2024-07-03 08:25:00|10982.5|10977.5|10972.5|10967.5|10987.5|10982.5|10969.5|10964.5|60
1719995400000|2024-07-03 08:30:00|10971.5|10966.5|10990.5|10985.5|10992|10987|10971.5|10966.5|95
1719995700000|2024-07-03 08:35:00|10991|10986|10996.5|10991.5|10998|10993|10985.5|10980.5|87
1719996000000|2024-07-03 08:40:00|10997|10992|11001.5|10996.5|11009.5|11004.5|10997|10992|60
1719996300000|2024-07-03 08:45:00|11002|10997|11011.5|11006.5|11011.5|11006.5|11001.5|10996.5|58
1719996600000|2024-07-03 08:50:00|11012|11007|11005|11000|11015.5|11010.5|10999.5|10994.5|94
1719996900000|2024-07-03 08:55:00|11004.5|10999.5|11003.5|10998.5|11013.5|11008.5|11002.5|10997.5|84
1719997200000|2024-07-03 09:00:00|11004.5|10999.5|11005.5|11000.5|11010.5|11005.5|11002|10997|80
1719997500000|2024-07-03 09:05:00|11006|11001|11009.5|11004.5|11011.5|11006.5|11001.5|10996.5|64
1719997800000|2024-07-03 09:10:00|11010|11005|11025.5|11020.5|11025.5|11020.5|11009.5|11004.5|97
1719998100000|2024-07-03 09:15:00|11026|11021|11034.5|11029.5|11034.5|11029.5|11025.5|11020.5|125
1719998400000|2024-07-03 09:20:00|11035|11030|11029|11024|11037.5|11032.5|11025|11020|92
1719998700000|2024-07-03 09:25:00|11029.5|11024.5|11031.5|11026.5|11037|11032|11025.5|11020.5|88
1719999000000|2024-07-03 09:30:00|11032|11027|11021.5|11016.5|11032.5|11027.5|11020|11015|74
1719999300000|2024-07-03 09:35:00|11021|11016|11025.5|11020.5|11029.5|11024.5|11020|11015|72
1719999600000|2024-07-03 09:40:00|11026|11021|11026.5|11021.5|11031|11026|11023.5|11018.5|33
1719999900000|2024-07-03 09:45:00|11027|11022|11023|11018|11027|11022|11020.5|11015.5|29
1720000200000|2024-07-03 09:50:00|11023.5|11018.5|11018.5|11013.5|11028.5|11023.5|11016.5|11011.5|31
1720000500000|2024-07-03 09:55:00|11019|11014|11017.5|11012.5|11020.5|11015.5|11013|11008|56
1720000800000|2024-07-03 10:00:00|11018|11013|11024.5|11019.5|11026.5|11021.5|11014.5|11009.5|37
1720001100000|2024-07-03 10:05:00|11025|11020|11031.5|11026.5|11031.5|11026.5|11019.5|11014.5|43
1720001400000|2024-07-03 10:10:00|11032|11027|11030.5|11025.5|11032|11027|11021|11016|78
1720001700000|2024-07-03 10:15:00|11030|11025|11031.5|11026.5|11033.5|11028.5|11030|11025|44
1720002000000|2024-07-03 10:20:00|11032|11027|11028.5|11023.5|11033.5|11028.5|11027.5|11022.5|55
1720002300000|2024-07-03 10:25:00|11029|11024|11028|11023|11030.5|11025.5|11024|11019|21
1720002600000|2024-07-03 10:30:00|11028.5|11023.5|11031|11026|11032|11027|11026|11021|30
1720002900000|2024-07-03 10:35:00|11031.5|11026.5|11036.5|11031.5|11040|11035|11031.5|11026.5|33
1720003200000|2024-07-03 10:40:00|11037|11032|11042|11037|11044|11039|11037|11032|41
1720003500000|2024-07-03 10:45:00|11040.5|11035.5|11043.5|11038.5|11045.5|11040.5|11039.5|11034.5|35
1720003800000|2024-07-03 10:50:00|11044|11039|11042.5|11037.5|11049.5|11044.5|11042.5|11037.5|39
1720004100000|2024-07-03 10:55:00|11043|11038|11043.5|11038.5|11045|11040|11039.5|11034.5|25
1720004400000|2024-07-03 11:00:00|11043|11038|11050.5|11045.5|11051|11046|11041|11036|47
1720004700000|2024-07-03 11:05:00|11049.5|11044.5|11046|11041|11050.5|11045.5|11045|11040|20
1720005000000|2024-07-03 11:10:00|11045.5|11040.5|11050|11045|11050.5|11045.5|11045.5|11040.5|35
1720005300000|2024-07-03 11:15:00|11049.5|11044.5|11051|11046|11051.5|11046.5|11044.5|11039.5|46
1720005600000|2024-07-03 11:20:00|11051.5|11046.5|11049|11044|11054.5|11049.5|11049|11044|45
1720005900000|2024-07-03 11:25:00|11048.5|11043.5|11049|11044|11051|11046|11046|11041|80
1720006200000|2024-07-03 11:30:00|11049.5|11044.5|11050.5|11045.5|11051|11046|11047.5|11042.5|65
1720006500000|2024-07-03 11:35:00|11051|11046|11054|11049|11054.5|11049.5|11050.5|11045.5|59
1720006800000|2024-07-03 11:40:00|11053|11048|11056.5|11051.5|11057|11052|11052|11047|45
1720007100000|2024-07-03 11:45:00|11057|11052|11056.5|11051.5|11058.5|11053.5|11049.5|11044.5|41
1720007400000|2024-07-03 11:50:00|11057|11052|11045.5|11040.5|11057|11052|11045.5|11040.5|51
1720007700000|2024-07-03 11:55:00|11046|11041|11051|11046|11053|11048|11046|11041|34
1720008000000|2024-07-03 12:00:00|11051.5|11046.5|11050.5|11045.5|11054.5|11049.5|11048|11043|33
1720008300000|2024-07-03 12:05:00|11050|11045|11041|11036|11050.5|11045.5|11040|11035|54
1720008600000|2024-07-03 12:10:00|11041.5|11036.5|11037|11032|11041.5|11036.5|11036|11031|43
1720008900000|2024-07-03 12:15:00|11041|11036|11035.5|11030.5|11047|11042|11035.5|11030.5|69
1720009200000|2024-07-03 12:20:00|11036|11031|11035.5|11030.5|11041|11036|11034.5|11029.5|47
1720009500000|2024-07-03 12:25:00|11036|11031|11033.5|11028.5|11036.5|11031.5|11028|11023|46
1720009800000|2024-07-03 12:30:00|11034|11029|11030.5|11025.5|11034.5|11029.5|11020.5|11015.5|61
1720010100000|2024-07-03 12:35:00|11031|11026|11026.5|11021.5|11032.5|11027.5|11023|11018|54
1720010400000|2024-07-03 12:40:00|11027|11022|11024.5|11019.5|11031.5|11026.5|11023.5|11018.5|40
1720010700000|2024-07-03 12:45:00|11024|11019|11028.5|11023.5|11036.5|11031.5|11023.5|11018.5|49
1720011000000|2024-07-03 12:50:00|11029|11024|11038.5|11033.5|11040.5|11035.5|11028.5|11023.5|60
1720011300000|2024-07-03 12:55:00|11038|11033|11042.5|11037.5|11045|11040|11038|11033|97
1720011600000|2024-07-03 13:00:00|11043|11038|11049|11044|11049.5|11044.5|11041|11036|87
1720011900000|2024-07-03 13:05:00|11050|11045|11040.5|11035.5|11050.5|11045.5|11040|11035|96
1720012200000|2024-07-03 13:10:00|11041|11036|11041.5|11036.5|11045|11040|11037|11032|131
1720012500000|2024-07-03 13:15:00|11041|11036|11042.5|11037.5|11047.5|11042.5|11039.5|11034.5|59
1720012800000|2024-07-03 13:20:00|11043|11038|11038|11033|11048|11043|11034|11029|47
1720013100000|2024-07-03 13:25:00|11038.5|11033.5|11035.5|11030.5|11039.5|11034.5|11032.5|11027.5|50
1720013400000|2024-07-03 13:30:00|11035|11030|11045.5|11040.5|11052|11047|11035|11030|50
1720013700000|2024-07-03 13:35:00|11046|11041|11057.5|11052.5|11062|11057|11046|11041|53
1720014000000|2024-07-03 13:40:00|11058|11053|11050.5|11045.5|11062|11057|11050.5|11045.5|36
1720014300000|2024-07-03 13:45:00|11051|11046|11053.5|11048.5|11055|11050|11046.5|11041.5|43
1720014600000|2024-07-03 13:50:00|11054|11049|11043.5|11038.5|11056.5|11051.5|11036.5|11031.5|54
1720014900000|2024-07-03 13:55:00|11044|11039|11044.5|11039.5|11051|11046|11041.5|11036.5|34
1720015200000|2024-07-03 14:00:00|11049.5|11044.5|11054.5|11049.5|11061|11056|11040.5|11035.5|134
1720015500000|2024-07-03 14:05:00|11055|11050|11058.5|11053.5|11060|11055|11047|11042|72
1720015800000|2024-07-03 14:10:00|11058.1|11053.1|11044.6|11039.6|11061.6|11056.6|11043.1|11038.1|73
1720016100000|2024-07-03 14:15:00|11044.1|11039.1|11041.1|11036.1|11050.6|11045.6|11034.1|11029.1|67
1720016400000|2024-07-03 14:20:00|11041.6|11036.6|11047.1|11042.1|11049.1|11044.1|11041.1|11036.1|68
1720016700000|2024-07-03 14:25:00|11046.6|11041.6|11041.1|11036.1|11053.1|11048.1|11035.1|11030.1|133
1720017000000|2024-07-03 14:30:00|11041.6|11036.6|11042.1|11037.1|11048.6|11043.6|11040.1|11035.1|78
1720017300000|2024-07-03 14:35:00|11041.6|11036.6|11037.1|11032.1|11044.1|11039.1|11034.1|11029.1|70
1720017600000|2024-07-03 14:40:00|11037.6|11032.6|11039.1|11034.1|11040.1|11035.1|11031.1|11026.1|106
1720017900000|2024-07-03 14:45:00|11038.6|11033.6|11046.1|11041.1|11046.6|11041.6|11035.1|11030.1|95
1720018200000|2024-07-03 14:50:00|11046.6|11041.6|11047.6|11042.6|11054.6|11049.6|11046.6|11041.6|67
1720018500000|2024-07-03 14:55:00|11048.1|11043.1|11047.6|11042.6|11050.6|11045.6|11041.6|11036.6|105
1720018800000|2024-07-03 15:00:00|11048.1|11043.1|11039.1|11034.1|11048.6|11043.6|11037.1|11032.1|104
1720019100000|2024-07-03 15:05:00|11038.6|11033.6|11040.6|11035.6|11041.1|11036.1|11029.1|11024.1|103
1720019400000|2024-07-03 15:10:00|11040.1|11035.1|11050.1|11045.1|11050.1|11045.1|11034.1|11029.1|148
1720019700000|2024-07-03 15:15:00|11050.6|11045.6|11061.1|11056.1|11061.1|11056.1|11046.6|11041.6|170
1720020000000|2024-07-03 15:20:00|11061.6|11056.6|11057.1|11052.1|11064.1|11059.1|11056.1|11051.1|127
1720020300000|2024-07-03 15:25:00|11056.6|11051.6|11049.6|11044.6|11057.1|11052.1|11049.1|11044.1|285
1720020600000|2024-07-03 15:30:00|10993.9|10987.9|10999.9|10992.9|11004.9|10998.9|10988.9|10982.9|577
1720020900000|2024-07-03 15:35:00|10998.9|10993.9|10997.9|10990.9|11001.9|10995.9|10993.9|10986.9|116
1720021200000|2024-07-03 15:40:00|10998.9|10991.9|10994.9|10987.9|10999.9|10993.9|10994.9|10987.9|24
1720021500000|2024-07-03 15:45:00|10993.9|10988.9|10995.9|10988.9|10996.9|10989.9|10992.9|10986.9|21
1720021800000|2024-07-03 15:50:00|10994.9|10989.9|10996.9|10989.9|10997.9|10991.9|10994.9|10988.9|17
1720022100000|2024-07-03 15:55:00|10995.9|10990.9|10998.9|10991.9|10999.9|10992.9|10995.9|10990.9|20
1720022400000|2024-07-03 16:00:00|10997.9|10992.9|11001.9|10994.9|11001.9|10994.9|10997.9|10992.9|8
1720022700000|2024-07-03 16:05:00|11000.9|10995.9|11001.9|10994.9|11001.9|10995.9|11000.9|10993.9|6
1720023000000|2024-07-03 16:10:00|11000.9|10993.9|11004.9|10998.9|11004.9|10998.9|11000.9|10993.9|17
1720023300000|2024-07-03 16:15:00|11003.9|10996.9|10998.9|10992.9|11005.9|10998.9|10998.9|10992.9|64
1720023600000|2024-07-03 16:20:00|10999.9|10993.9|11000.9|10993.9|11000.9|10994.9|10998.9|10992.9|23
1720023900000|2024-07-03 16:25:00|10999.9|10994.9|11000.9|10993.9|11002.9|10995.9|10999.9|10992.9|21
1720024200000|2024-07-03 16:30:00|10999.9|10992.9|11002.9|10995.9|11003.9|10996.9|10997.9|10991.9|22
1720024500000|2024-07-03 16:35:00|11003.9|10996.9|11002.9|10995.9|11003.9|10996.9|11002.9|10995.9|6
1720024800000|2024-07-03 16:40:00|11001.9|10994.9|11003.9|10996.9|11003.9|10996.9|11000.9|10993.9|9
1720025100000|2024-07-03 16:45:00|11004.9|10997.9|11004.9|10997.9|11004.9|10998.9|11002.9|10996.9|17
1720025400000|2024-07-03 16:50:00|11005.9|10998.9|11009.9|11002.9|11010.9|11004.9|11005.9|10998.9|17
1720025700000|2024-07-03 16:55:00|11010.9|11003.9|11015.9|11007.9|11016.9|11010.9|11009.9|11002.9|26
1720026000000|2024-07-03 17:00:00|11014.9|11004.9|11015.9|11006.9|11015.9|11006.9|11014.9|11004.9|8
1720026300000|2024-07-03 17:05:00|11014.9|11005.9|11014.9|11005.9|11014.9|11005.9|11014.9|11005.9|1
1720026600000|2024-07-03 17:10:00|11013.9||11013.9||11013.9||11011.9||2
1720027200000|2024-07-03 17:20:00|||||||||1
1720027500000|2024-07-03 17:25:00|11012.9|11004.9|11012.9|11004.9|11012.9|11004.9|11012.9|11004.9|1
1720027800000|2024-07-03 17:30:00|11011.9|10999.9|11011.9|11003.9|11011.9|11003.9|11010.9|10999.9|2
1720028400000|2024-07-03 17:40:00|11010.9||11010.9||11010.9||11010.9||0
1720028700000|2024-07-03 17:45:00|11009.9|11002.9|11010.9|11003.9|11010.9|11003.9|11009.9|11001.9|1
1720029000000|2024-07-03 17:50:00|11011.9|11005.9|11013.9|11005.9|11013.9|11005.9|11011.9|11003.9|5
1720029300000|2024-07-03 17:55:00|11015.9|11004.9|11019.9|11007.9|11019.9|11012.9|11014.9|11004.9|12
1720035000000|2024-07-03 19:30:00|11021|11009|11021.1|11009.1|11021.1|11009.1|11020.2|11008.2|0
1720035300000|2024-07-03 19:35:00|11021|11009|11021|11009|11021.1|11009.1|11019.3|11007.3|0
1720035600000|2024-07-03 19:40:00|11019.3|11007.3|11021|11009|11021.1|11009.1|11019.3|11007.3|0
1720036800000|2024-07-03 20:00:00|11018.8|11006.8|11018.8|11006.8|11019.6|11007.6|11017.9|11005.9|0
1720037100000|2024-07-03 20:05:00|11018.9|11006.9|11020.5|11008.5|11020.5|11008.5|11018.9|11006.9|0
1720037400000|2024-07-03 20:10:00|11021.1|11009.1|11022.8|11010.8|11024.4|11012.4|11021.1|11009.1|0
1720038600000|2024-07-03 20:30:00|11022.1|11010.1|11022.6|11010.6|11023|11011|11021.8|11009.8|0
1720038900000|2024-07-03 20:35:00|11022.1|11010.1|11021.9|11009.9|11022.1|11010.1|11021.9|11009.9|0
1720039200000|2024-07-03 20:40:00|11021.8|11009.8|11021.6|11009.6|11021.9|11009.9|11020.5|11008.5|0
1720039500000|2024-07-03 20:45:00|11021.8|11009.8|11021.8|11009.8|11022.1|11010.1|11021.8|11009.8|0
1720039800000|2024-07-03 20:50:00|11021.9|11009.9|11020.2|11008.2|11022.3|11010.3|11020.2|11008.2|0
1720040100000|2024-07-03 20:55:00|11020.4|11008.4|11019.5|11007.5|11020.6|11008.6|11018.8|11006.8|0
1720044000000|2024-07-03 22:00:00|11019.8|11007.8|11014.2|11002.2|11019.8|11007.8|11014.2|11002.2|0
1720044300000|2024-07-03 22:05:00|11014.6|11002.6|11018.4|11006.4|11018.4|11006.4|11014.2|11002.2|0
1720044600000|2024-07-03 22:10:00|11019|11007|11019.7|11007.7|11020.5|11008.5|11017.9|11005.9|0
1720044900000|2024-07-03 22:15:00|11019.3|11007.3|11020.5|11008.5|11020.5|11008.5|11018.6|11006.6|0
1720045200000|2024-07-03 22:20:00|11020.6|11008.6|11021.6|11009.6|11022.5|11010.5|11020.6|11008.6|0
1720045500000|2024-07-03 22:25:00|11021.3|11009.3|11022.8|11010.8|11023.2|11011.2|11021.3|11009.3|0
1720045800000|2024-07-03 22:30:00|11022.9|11010.9|11026.3|11014.3|11026.6|11014.6|11022.9|11010.9|0
1720046100000|2024-07-03 22:35:00|11026.6|11014.6|11026.3|11014.3|11026.6|11014.6|11026.3|11014.3|0
1720046400000|2024-07-03 22:40:00|11026.2|11014.2|11025.4|11013.4|11026.2|11014.2|11025|11013|0
1720046700000|2024-07-03 22:45:00|11025|11013|11025|11013|11025.4|11013.4|11025|11013|0
1720047000000|2024-07-03 22:50:00|11025.2|11013.2|11023.1|11011.1|11025.4|11013.4|11022.2|11010.2|0
1720047300000|2024-07-03 22:55:00|11023.3|11011.3|11023.4|11011.4|11023.4|11011.4|11022.2|11010.2|0
1720047600000|2024-07-03 23:00:00|11023.5|11011.5|11024.1|11012.1|11024.7|11012.7|11023.4|11011.4|0
1720047900000|2024-07-03 23:05:00|11023.8|11011.8|11025|11013|11025|11013|11023.8|11011.8|0
1720048200000|2024-07-03 23:10:00|11024.7|11012.7|11025.4|11013.4|11025.7|11013.7|11024.7|11012.7|0
1720048500000|2024-07-03 23:15:00|11025|11013|11025|11013|11025|11013|11025|11013|0
1720048800000|2024-07-03 23:20:00|11024.7|11012.7|11025|11013|11025|11013|11024.7|11012.7|0
1720049100000|2024-07-03 23:25:00|11025.4|11013.4|11025.4|11013.4|11026.6|11014.6|11025.4|11013.4|0
1720049400000|2024-07-03 23:30:00|11025|11013|11025.4|11013.4|11025.7|11013.7|11025|11013|0
1720050000000|2024-07-03 23:40:00|11025|11013|11024.7|11012.7|11025|11013|11024.7|11012.7|0
1720050300000|2024-07-03 23:45:00|11025|11013|11025.7|11013.7|11026.3|11014.3|11024.7|11012.7|0
1720050600000|2024-07-03 23:50:00|11025.9|11013.9|11027.3|11015.3|11027.7|11015.7|11025.7|11013.7|0
1720050900000|2024-07-03 23:55:00|11027.4|11015.4|11025.4|11013.4|11027.7|11015.7|11025.1|11013.1|0
1720051200000|2024-07-04 00:00:00|11025.8|11013.8|11025.9|11013.9|11027.3|11015.3|11025.8|11013.8|0
1720051500000|2024-07-04 00:05:00|11025.8|11013.8|11025.4|11013.4|11026.3|11014.3|11025.1|11013.1|0
1720051800000|2024-07-04 00:10:00|11025.1|11013.1|11025.1|11013.1|11025.4|11013.4|11023.8|11011.8|0
1720052100000|2024-07-04 00:15:00|11025.4|11013.4|11018.7|11006.7|11025.6|11013.6|11018.7|11006.7|0
1720052400000|2024-07-04 00:20:00|11020.4|11008.4|11020.4|11008.4|11022.2|11010.2|11020.4|11008.4|0
1720052700000|2024-07-04 00:25:00|11019.6|11007.6|11018.7|11006.7|11020.4|11008.4|11017|11005|0
1720069200000|2024-07-04 05:00:00|11023|11011|11021.3|11009.3|11024.7|11012.7|11021.3|11009.3|0
1720069500000|2024-07-04 05:05:00|11023|11011|11023|11011|11024.7|11012.7|11023|11011|0
1720069800000|2024-07-04 05:10:00|11024.7|11012.7|11023|11011|11024.7|11012.7|11023|11011|0
1720070100000|2024-07-04 05:15:00|11022.2|11010.2|11021.3|11009.3|11023.9|11011.9|11021.3|11009.3|0
1720070400000|2024-07-04 05:20:00|11020.5|11008.5|11021.3|11009.3|11021.3|11009.3|11019.6|11007.6|0
1720070700000|2024-07-04 05:25:00|11019.6|11007.6|11028.2|11016.2|11028.2|11016.2|11017.9|11005.9|0
1720071000000|2024-07-04 05:30:00|11026.5|11014.5|11024.8|11012.8|11026.5|11014.5|11023.1|11011.1|0
1720071300000|2024-07-04 05:35:00|11023.9|11011.9|11028.3|11016.3|11035|11023|11021.3|11009.3|0
1720071600000|2024-07-04 05:40:00|11028.2|11016.2|11026.5|11014.5|11028.3|11016.3|11026.5|11014.5|0
1720071900000|2024-07-04 05:45:00|11026.6|11014.6|11028.3|11016.3|11030|11018|11026.5|11014.5|0
1720072200000|2024-07-04 05:50:00|11026.6|11014.6|11026.8|11014.8|11029.1|11017.1|11023.1|11011.1|0
1720072500000|2024-07-04 05:55:00|11025.1|11013.1|11025.3|11013.3|11030.3|11018.3|11025.1|11013.1|0
1720072800000|2024-07-04 06:00:00|11007.4|11002.4|11017.9|11012.9|11032.4|11027.4|11007.4|11002.4|36
1720073100000|2024-07-04 06:05:00|11017.4|11012.4|11020.9|11015.9|11021.9|11016.9|11015.4|11010.4|17
1720073400000|2024-07-04 06:10:00|11020.4|11015.4|11013.4|11008.4|11020.4|11015.4|11008.9|11003.9|25
1720073700000|2024-07-04 06:15:00|11012.9|11007.9|11011.4|11006.4|11013.4|11008.4|11006.9|11001.9|24
1720074000000|2024-07-04 06:20:00|11010.9|11005.9|11003.9|10998.9|11011.4|11006.4|11001.4|10996.4|17
1720074300000|2024-07-04 06:25:00|11003.4|10998.4|10998.4|10993.4|11003.4|10998.4|10994.9|10989.9|19
1720074600000|2024-07-04 06:30:00|10998.9|10993.9|10997.9|10992.9|10998.9|10993.9|10996.9|10991.9|10
1720074900000|2024-07-04 06:35:00|10998.4|10993.4|11008.4|11003.4|11009.9|11004.9|10998.4|10993.4|27
1720075200000|2024-07-04 06:40:00|11007.9|11002.9|11001.4|10996.4|11007.9|11002.9|10997.9|10992.9|17
1720075500000|2024-07-04 06:45:00|11000.9|10995.9|10998.9|10993.9|11003.4|10998.4|10995.4|10990.4|47
1720075800000|2024-07-04 06:50:00|11001.4|10996.4|11001.9|10996.9|11003.9|10998.9|10999.9|10994.9|17
1720076100000|2024-07-04 06:55:00|11001.4|10996.4|11022.4|11017.4|11022.4|11017.4|11000.9|10995.9|43
1720076400000|2024-07-04 07:00:00|11023.4|11018.4|11038.4|11033.4|11038.9|11033.9|11009.9|11004.9|305
1720076700000|2024-07-04 07:05:00|11038.9|11033.9|11043.4|11038.4|11049.4|11044.4|11036.4|11031.4|144
1720077000000|2024-07-04 07:10:00|11043.9|11038.9|11029.9|11024.9|11048.9|11043.9|11028.4|11023.4|132
1720077300000|2024-07-04 07:15:00|11029.4|11024.4|11043.4|11038.4|11044.4|11039.4|11029.4|11024.4|80
1720077600000|2024-07-04 07:20:00|11042.9|11037.9|11059.4|11054.4|11060.9|11055.9|11042.9|11037.9|139
1720077900000|2024-07-04 07:25:00|11058.9|11053.9|11050.4|11045.4|11058.9|11053.9|11046.9|11041.9|90
1720078200000|2024-07-04 07:30:00|11050.9|11045.9|11043.9|11038.9|11058.4|11053.4|11041.4|11036.4|153
1720078500000|2024-07-04 07:35:00|11043.4|11038.4|11028.4|11023.4|11043.9|11038.9|11027.4|11022.4|86
1720078800000|2024-07-04 07:40:00|11027.9|11022.9|11026.1|11021.1|11034.1|11029.1|11023.9|11018.9|135
1720079100000|2024-07-04 07:45:00|11026.6|11021.6|11030|11025|11033.9|11028.9|11020.2|11015.2|73
1720079400000|2024-07-04 07:50:00|11029.5|11024.5|11028.4|11023.4|11033.4|11028.4|11022.9|11017.9|82
1720079700000|2024-07-04 07:55:00|11027.9|11022.9|11029.9|11024.9|11036.4|11031.4|11023.4|11018.4|42
1720080000000|2024-07-04 08:00:00|11030.9|11025.9|11037.4|11032.4|11039.4|11034.4|11024.9|11019.9|52
1720080300000|2024-07-04 08:05:00|11036.9|11031.9|11039.4|11034.4|11042.4|11037.4|11033.4|11028.4|48
1720080600000|2024-07-04 08:10:00|11039.9|11034.9|11038.4|11033.4|11040.4|11035.4|11031.4|11026.4|43
1720080900000|2024-07-04 08:15:00|11037.9|11032.9|11036.9|11031.9|11039.4|11034.4|11028.9|11023.9|41
1720081200000|2024-07-04 08:20:00|11035.4|11030.4|11036.4|11031.4|11042.4|11037.4|11031.9|11026.9|43
1720081500000|2024-07-04 08:25:00|11036.9|11031.9|11032.4|11027.4|11037.4|11032.4|11027.9|11022.9|46
1720081800000|2024-07-04 08:30:00|11032.9|11027.9|11042.4|11037.4|11044.9|11039.9|11026.4|11021.4|44
1720082100000|2024-07-04 08:35:00|11043.4|11038.4|11039.4|11034.4|11048.4|11043.4|11039.4|11034.4|78
1720082400000|2024-07-04 08:40:00|11039.9|11034.9|11037.4|11032.4|11041.4|11036.4|11034.9|11029.9|68
1720082700000|2024-07-04 08:45:00|11037.9|11032.9|11031.4|11026.4|11039.9|11034.9|11031.4|11026.4|57
1720083000000|2024-07-04 08:50:00|11031.9|11026.9|11027.4|11022.4|11036.4|11031.4|11027.4|11022.4|77
1720083300000|2024-07-04 08:55:00|11027.9|11022.9|11027.4|11022.4|11031.4|11026.4|11024.4|11019.4|53
1720083600000|2024-07-04 09:00:00|11027.9|11022.9|11028.4|11023.4|11037.9|11032.9|11027.9|11022.9|52
1720083900000|2024-07-04 09:05:00|11027.9|11022.9|11031.4|11026.4|11032.9|11027.9|11024.4|11019.4|65
1720084200000|2024-07-04 09:10:00|11030.9|11025.9|11037.4|11032.4|11039.9|11034.9|11029.9|11024.9|66
1720084500000|2024-07-04 09:15:00|11037.9|11032.9|11030.4|11025.4|11038.9|11033.9|11026.4|11021.4|32
1720084800000|2024-07-04 09:20:00|11029.9|11024.9|11028.9|11023.9|11031.4|11026.4|11026.4|11021.4|40
1720085100000|2024-07-04 09:25:00|11029.4|11024.4|11023.4|11018.4|11029.4|11024.4|11022.4|11017.4|39
1720085400000|2024-07-04 09:30:00|11024.4|11019.4|11033.4|11028.4|11034.9|11029.9|11021.9|11016.9|32
1720085700000|2024-07-04 09:35:00|11032.9|11027.9|11025.4|11020.4|11032.9|11027.9|11023.4|11018.4|24
1720086000000|2024-07-04 09:40:00|11025.9|11020.9|11033.4|11028.4|11038.9|11033.9|11025.9|11020.9|29
1720086300000|2024-07-04 09:45:00|11033.9|11028.9|11043.4|11038.4|11046.4|11041.4|11033.4|11028.4|35
1720086600000|2024-07-04 09:50:00|11043.9|11038.9|11031.9|11026.9|11045.4|11040.4|11031.9|11026.9|12
1720086900000|2024-07-04 09:55:00|11031.4|11026.4|11032.4|11027.4|11034.4|11029.4|11027.4|11022.4|30
1720087200000|2024-07-04 10:00:00|11033.4|11028.4|11032.4|11027.4|11037.4|11032.4|11029.9|11024.9|25
1720087500000|2024-07-04 10:05:00|11032.9|11027.9|11033.4|11028.4|11033.9|11028.9|11029.9|11024.9|19
1720087800000|2024-07-04 10:10:00|11032.9|11027.9|11035.4|11030.4|11036.9|11031.9|11031.4|11026.4|15
1720088100000|2024-07-04 10:15:00|11035.9|11030.9|11040.4|11035.4|11041.4|11036.4|11035.9|11030.9|23
1720088400000|2024-07-04 10:20:00|11039.9|11034.9|11040.4|11035.4|11042.4|11037.4|11034.4|11029.4|24
1720088700000|2024-07-04 10:25:00|11039.9|11034.9|11040.4|11035.4|11041.4|11036.4|11037.9|11032.9|24
1720089000000|2024-07-04 10:30:00|11040.9|11035.9|11042.9|11037.9|11047.4|11042.4|11040.4|11035.4|33
1720089300000|2024-07-04 10:35:00|11042.4|11037.4|11043.4|11038.4|11046.4|11041.4|11040.9|11035.9|28
1720089600000|2024-07-04 10:40:00|11042.9|11037.9|11038.4|11033.4|11044.9|11039.9|11034.9|11029.9|40
1720089900000|2024-07-04 10:45:00|11038.9|11033.9|11049.4|11044.4|11049.9|11044.9|11038.9|11033.9|24
1720090200000|2024-07-04 10:50:00|11049.9|11044.9|11053.4|11048.4|11054.4|11049.4|11049.4|11044.4|20
1720090500000|2024-07-04 10:55:00|11052.9|11047.9|11045.4|11040.4|11052.9|11047.9|11043.9|11038.9|55
1720090800000|2024-07-04 11:00:00|11048.4|11043.4|11053.9|11048.9|11053.9|11048.9|11043.4|11038.4|204
1720091100000|2024-07-04 11:05:00|11053.4|11048.4|11069.9|11064.9|11069.9|11064.9|11051.9|11046.9|237
1720091400000|2024-07-04 11:10:00|11070.4|11065.4|11076.4|11071.4|11077.9|11072.9|11069.4|11064.4|183
1720091700000|2024-07-04 11:15:00|11075.9|11070.9|11066.9|11061.9|11076.4|11071.4|11066.9|11061.9|46
1720092000000|2024-07-04 11:20:00|11066.4|11061.4|11068.9|11063.9|11069.9|11064.9|11064.9|11059.9|43
1720092300000|2024-07-04 11:25:00|11068.4|11063.4|11065.4|11060.4|11069.4|11064.4|11063.4|11058.4|9
1720092600000|2024-07-04 11:30:00|11067.4|11062.4|11068.4|11063.4|11072.4|11067.4|11066.9|11061.9|33
1720092900000|2024-07-04 11:35:00|11067.9|11062.9|11065.4|11060.4|11070.4|11065.4|11061.9|11056.9|24
1720093200000|2024-07-04 11:40:00|11063.6|11058.6|11061.6|11056.6|11067.6|11062.6|11061.1|11056.1|19
1720093500000|2024-07-04 11:45:00|11061.1|11056.1|11060.6|11055.6|11067.1|11062.1|11058.6|11053.6|22
1720093800000|2024-07-04 11:50:00|11060.1|11055.1|11060.6|11055.6|11067.6|11062.6|11055.6|11050.6|36
1720094100000|2024-07-04 11:55:00|11061.1|11056.1|11059.6|11054.6|11063.6|11058.6|11057.6|11052.6|25
1720094400000|2024-07-04 12:00:00|11060.1|11055.1|11067.6|11062.6|11067.6|11062.6|11058.6|11053.6|18
1720094700000|2024-07-04 12:05:00|11067.1|11062.1|11067.6|11062.6|11071.1|11066.1|11061.6|11056.6|17
1720095000000|2024-07-04 12:10:00|11068.1|11063.1|11055.6|11050.6|11068.1|11063.1|11055.1|11050.1|17
1720095300000|2024-07-04 12:15:00|11056.1|11051.1|11054.6|11049.6|11059.6|11054.6|11053.1|11048.1|47
1720095600000|2024-07-04 12:20:00|11054.1|11049.1|11050.6|11045.6|11054.1|11049.1|11049.6|11044.6|59
1720095900000|2024-07-04 12:25:00|11051.1|11046.1|11058.6|11053.6|11059.6|11054.6|11050.6|11045.6|17
1720096200000|2024-07-04 12:30:00|11058.1|11053.1|11059.6|11054.6|11061.6|11056.6|11054.6|11049.6|16
1720096500000|2024-07-04 12:35:00|11059.1|11054.1|11061.6|11056.6|11062.1|11057.1|11055.6|11050.6|18
1720096800000|2024-07-04 12:40:00|11062.1|11057.1|11062.1|11057.1|11067.6|11062.6|11061.6|11056.6|26
1720097100000|2024-07-04 12:45:00|11062.6|11057.6|11062.6|11057.6|11063.6|11058.6|11057.1|11052.1|22
1720097400000|2024-07-04 12:50:00|11062.1|11057.1|11068.6|11063.6|11069.6|11064.6|11061.6|11056.6|38
1720097700000|2024-07-04 12:55:00|11069.1|11064.1|11071.6|11066.6|11072.6|11067.6|11066.6|11061.6|43
1720098000000|2024-07-04 13:00:00|11071.1|11066.1|11063.6|11058.6|11072.6|11067.6|11063.1|11058.1|33
1720098300000|2024-07-04 13:05:00|11064.1|11059.1|11070.6|11065.6|11070.6|11065.6|11061.6|11056.6|53
1720098600000|2024-07-04 13:10:00|11070.1|11065.1|11070.1|11065.1|11071.1|11066.1|11066.1|11061.1|46
1720098900000|2024-07-04 13:15:00|11069.6|11064.6|11063.6|11058.6|11070.1|11065.1|11062.6|11057.6|20
1720099200000|2024-07-04 13:20:00|11064.1|11059.1|11063.6|11058.6|11065.1|11060.1|11062.6|11057.6|31
1720099500000|2024-07-04 13:25:00|11064.1|11059.1|11067.1|11062.1|11068.1|11063.1|11064.1|11059.1|19
1720099800000|2024-07-04 13:30:00|11067.6|11062.6|11062.6|11057.6|11068.1|11063.1|11060.1|11055.1|56
1720100100000|2024-07-04 13:35:00|11062.1|11057.1|11073.6|11068.6|11074.1|11069.1|11062.1|11057.1|65
1720100400000|2024-07-04 13:40:00|11073.1|11068.1|11073.6|11068.6|11075.1|11070.1|11069.6|11064.6|27
1720100700000|2024-07-04 13:45:00|11073.1|11068.1|11066.1|11061.1|11075.1|11070.1|11065.1|11060.1|50
1720101000000|2024-07-04 13:50:00|11065.6|11060.6|11065.1|11060.1|11068.1|11063.1|11063.6|11058.6|59
1720101300000|2024-07-04 13:55:00|11064.1|11059.1|11063.1|11058.1|11066.1|11061.1|11059.6|11054.6|60
1720101600000|2024-07-04 14:00:00|11063.6|11058.6|11064.6|11059.6|11070.1|11065.1|11063.6|11058.6|50
1720101900000|2024-07-04 14:05:00|11065.1|11060.1|11061.6|11056.6|11070.6|11065.6|11061.6|11056.6|49
1720102200000|2024-07-04 14:10:00|11062|11057|11054|11049|11064|11059|11054|11049|35
1720102500000|2024-07-04 14:15:00|11053.5|11048.5|11044|11039|11054.5|11049.5|11044|11039|49
1720102800000|2024-07-04 14:20:00|11043.5|11038.5|11043|11038|11043.5|11038.5|11039|11034|52
1720103100000|2024-07-04 14:25:00|11042.5|11037.5|11036|11031|11044.5|11039.5|11035.5|11030.5|38
1720103400000|2024-07-04 14:30:00|11036.5|11031.5|11046|11041|11046.5|11041.5|11036.5|11031.5|47
1720103700000|2024-07-04 14:35:00|11045.5|11040.5|11045|11040|11046.5|11041.5|11039|11034|31
1720104000000|2024-07-04 14:40:00|11044.5|11039.5|11047.5|11042.5|11049|11044|11041.5|11036.5|27
1720104300000|2024-07-04 14:45:00|11050|11045|11051|11046|11051|11046|11045|11040|45
1720104600000|2024-07-04 14:50:00|11050.5|11045.5|11058.5|11053.5|11058.5|11053.5|11050|11045|44
1720104900000|2024-07-04 14:55:00|11058|11053|11057|11052|11059.5|11054.5|11053.5|11048.5|45
1720105200000|2024-07-04 15:00:00|11057.5|11052.5|11069|11064|11069|11064|11057.5|11052.5|79
1720105500000|2024-07-04 15:05:00|11068.5|11063.5|11071|11066|11071.5|11066.5|11065|11060|64
1720105800000|2024-07-04 15:10:00|11070.5|11065.5|11074.5|11069.5|11076|11071|11070|11065|47
1720106100000|2024-07-04 15:15:00|11074|11069|11077.5|11072.5|11078|11073|11069|11064|72
1720106400000|2024-07-04 15:20:00|11077|11072|11074.5|11069.5|11077.5|11072.5|11073|11068|49
1720106700000|2024-07-04 15:25:00|11075|11070|11076|11071|11077.5|11072.5|11070|11065|294
1720107000000|2024-07-04 15:30:00|11076.7|11069.7|11064.7|11057.7|11076.7|11069.7|11055.7|11049.7|545
1720107300000|2024-07-04 15:35:00|11065.7|11058.7|11067.7|11060.7|11069.7|11062.7|11064.7|11057.7|143
1720107600000|2024-07-04 15:40:00|11066.7|11059.7|11070.7|11063.7|11070.7|11063.7|11066.7|11059.7|21
1720107900000|2024-07-04 15:45:00|11071.7|11064.7|11076.7|11069.7|11077.7|11069.7|11071.7|11063.7|17
1720108200000|2024-07-04 15:50:00|11078.7|11068.7|11078.7|11070.7|11078.7|11070.7|11078.7|11068.7|5
1720108500000|2024-07-04 15:55:00|11079.7|11071.7|11078.7|11071.7|11079.7|11072.7|11078.7|11071.7|1
1720108800000|2024-07-04 16:00:00|11077.7|11070.7|11077.7|11069.7|11077.7|11070.7|11077.7|11069.7|1
1720109100000|2024-07-04 16:05:00|11076.7|11070.7|11076.7|11068.7|11076.7|11070.7|11076.7|11068.7|0
1720109400000|2024-07-04 16:10:00||11069.7||11069.7||11069.7||11069.7|0
1720109700000|2024-07-04 16:15:00|11077.7|11070.7|11077.7|11070.7|11078.7|11072.7|11077.7|11070.7|11
1720110000000|2024-07-04 16:20:00|11076.7|11068.7|11075.7|11068.7|11076.7|11068.7|11074.7|11066.7|7
1720110300000|2024-07-04 16:25:00|11074.7|11067.7|11073.7|11066.7|11074.7|11067.7|11073.7|11066.7|2
1720110600000|2024-07-04 16:30:00||11065.7||11065.7||11065.7||11065.7|1
1720110900000|2024-07-04 16:35:00|11072.7|11064.7|11072.7|11065.7|11072.7|11065.7|11070.7|11063.7|5
1720111200000|2024-07-04 16:40:00|11073.7|11064.7|11070.7|11062.7|11073.7|11064.7|11070.7|11061.7|4
1720111500000|2024-07-04 16:45:00|11069.7|11063.7|11069.7|11061.7|11069.7|11063.7|11068.7|11061.7|2
1720111800000|2024-07-04 16:50:00|11068.7||11069.7||11069.7||11068.7||3
1720112100000|2024-07-04 16:55:00|11068.7|11060.7|11069.7|11060.7|11069.7|11060.7|11068.7|11060.7|1
1720112400000|2024-07-04 17:00:00||11061.7||11060.7||11061.7||11060.7|0
1720112700000|2024-07-04 17:05:00|11071.7|11061.7|11071.7|11061.7|11071.7|11062.7|11071.7|11060.7|3
1720113000000|2024-07-04 17:10:00||11062.7||11062.7||11062.7||11062.7|0
1720113600000|2024-07-04 17:20:00||11064.7||11064.7||11064.7||11064.7|0
1720113900000|2024-07-04 17:25:00|11069.7|11062.7|11069.7|11061.7|11069.7|11062.7|11069.7|11059.7|4
1720114500000|2024-07-04 17:35:00||11062.7||11062.7||11062.7||11062.7|0
1720114800000|2024-07-04 17:40:00||11060.7||11060.7||11060.7||11060.7|1
1720115100000|2024-07-04 17:45:00|11067.7|11062.7|11067.7|11060.7|11067.7|11062.7|11067.7|11060.7|1
1720115400000|2024-07-04 17:50:00|11069.7|11060.2|11070.7|11058.7|11072.2|11060.2|11069.7|11058.7|2
1720115700000|2024-07-04 17:55:00|11068.7|11056.7|11069.7|11057.7|11070.7|11061.7|11066.7|11056.7|7
1720121400000|2024-07-04 19:30:00|11067.9|11055.9|11067.9|11055.9|11068.8|11056.8|11067.9|11055.9|0
1720121700000|2024-07-04 19:35:00|11068|11056|11068|11056|11069.8|11057.8|11068|11056|0
1720122000000|2024-07-04 19:40:00|11068.9|11056.9|11068|11056|11069.8|11057.8|11068|11056|0
1720122300000|2024-07-04 19:45:00|11068.9|11056.9|11069.8|11057.8|11069.8|11057.8|11068.9|11056.9|0
1720122600000|2024-07-04 19:50:00|11071.5|11059.5|11070|11058|11071.8|11059.8|11068.3|11056.3|0
1720122900000|2024-07-04 19:55:00|11069.2|11057.2|11070.1|11058.1|11071.8|11059.8|11068.3|11056.3|0
1720127700000|2024-07-04 21:15:00|11071.7|11059.7|11072.7|11060.7|11072.7|11060.7|11071.7|11059.7|0
1720130400000|2024-07-04 22:00:00|11078.2|11066.2|11074.4|11062.4|11078.2|11066.2|11070.7|11058.7|0
1720130700000|2024-07-04 22:05:00|11074.7|11062.7|11073.1|11061.1|11075.9|11063.9|11072.8|11060.8|0
1720131000000|2024-07-04 22:10:00|11073.6|11061.6|11073.6|11061.6|11074|11062|11072.8|11060.8|0
1720131300000|2024-07-04 22:15:00|11073.7|11061.7|11073.6|11061.6|11074.4|11062.4|11072.8|11060.8|0
1720131600000|2024-07-04 22:20:00|11073.1|11061.1|11072.8|11060.8|11074|11062|11072.8|11060.8|0
1720131900000|2024-07-04 22:25:00|11073.1|11061.1|11073.9|11061.9|11074.2|11062.2|11072.8|11060.8|0
1720132200000|2024-07-04 22:30:00|11074.2|11062.2|11074.7|11062.7|11075.1|11063.1|11074.2|11062.2|0
1720132500000|2024-07-04 22:35:00|11074.8|11062.8|11074.2|11062.2|11075.1|11063.1|11073.9|11061.9|0
1720132800000|2024-07-04 22:40:00|11074.6|11062.6|11073.9|11061.9|11074.7|11062.7|11073.9|11061.9|0
1720133700000|2024-07-04 22:55:00|11077.3|11065.3|11073.8|11061.8|11077.3|11065.3|11073.8|11061.8|0
1720134900000|2024-07-04 23:15:00|11074.8|11062.8|11075.8|11063.8|11075.8|11063.8|11074.7|11062.7|0
1720135200000|2024-07-04 23:20:00|11076.2|11064.2|11075.6|11063.6|11076.7|11064.7|11075.5|11063.5|0
1720135500000|2024-07-04 23:25:00|11075.8|11063.8|11076.7|11064.7|11077|11065|11075.5|11063.5|0
1720135800000|2024-07-04 23:30:00|11076.5|11064.5|11077|11065|11077.4|11065.4|11076.2|11064.2|0
1720136100000|2024-07-04 23:35:00|11077.4|11065.4|11076.3|11064.3|11077.4|11065.4|11075.8|11063.8|0
1720136400000|2024-07-04 23:40:00|11075.8|11063.8|11075.8|11063.8|11075.8|11063.8|11075.5|11063.5|0
1720136700000|2024-07-04 23:45:00|11075.5|11063.5|11075.8|11063.8|11076.3|11064.3|11075.5|11063.5|0
1720137000000|2024-07-04 23:50:00|11075.6|11063.6|11075.8|11063.8|11076.3|11064.3|11075.6|11063.6|0
1720137300000|2024-07-04 23:55:00|11075.6|11063.6|11074.7|11062.7|11075.6|11063.6|11074.7|11062.7|0
1720137600000|2024-07-05 00:00:00|11074.8|11062.8|11076.7|11064.7|11077.4|11065.4|11074.8|11062.8|0
1720137900000|2024-07-05 00:05:00|11076.3|11064.3|11077.4|11065.4|11077.4|11065.4|11076.3|11064.3|0
1720138200000|2024-07-05 00:10:00|11077.2|11065.2|11077|11065|11077.2|11065.2|11076.7|11064.7|0
1720138500000|2024-07-05 00:15:00|11077.2|11065.2|11068.9|11056.9|11078.6|11066.6|11067.2|11055.2|0
1720138800000|2024-07-05 00:20:00|11067.2|11055.2|11070.6|11058.6|11070.6|11058.6|11067.1|11055.1|0
1720139100000|2024-07-05 00:25:00|11068.9|11056.9|11072.3|11060.3|11072.3|11060.3|11068.9|11056.9|0
1720140300000|2024-07-05 00:45:00|11075.8|11063.8|11072.4|11060.4|11075.9|11063.9|11072.4|11060.4|0
1720140900000|2024-07-05 00:55:00|11070.7|11058.7|11070.6|11058.6|11070.7|11058.7|11067.2|11055.2|0
1720141200000|2024-07-05 01:00:00|11069.8|11057.8|11070.6|11058.6|11070.7|11058.7|11068.9|11056.9|0
1720141500000|2024-07-05 01:05:00|11069.8|11057.8|11072.4|11060.4|11072.4|11060.4|11068.9|11056.9|0
1720141800000|2024-07-05 01:10:00|11070.7|11058.7|11072.4|11060.4|11074.1|11062.1|11070.7|11058.7|0
1720143900000|2024-07-05 01:45:00|11074|11062|11075.8|11063.8|11075.8|11063.8|11072.3|11060.3|0
1720144200000|2024-07-05 01:50:00|11075.7|11063.7|11077.5|11065.5|11077.5|11065.5|11074|11062|0
1720144500000|2024-07-05 01:55:00|11076.6|11064.6|11075.8|11063.8|11077.5|11065.5|11075.8|11063.8|0
1720148400000|2024-07-05 03:00:00|11075.8|11063.8|11077.5|11065.5|11077.5|11065.5|11075.8|11063.8|0
1720148700000|2024-07-05 03:05:00|11079.2|11067.2|11077.5|11065.5|11079.2|11067.2|11077.5|11065.5|0
1720149000000|2024-07-05 03:10:00|11077.3|11065.3|11075.6|11063.6|11077.3|11065.3|11073.9|11061.9|0
1720149300000|2024-07-05 03:15:00|11077.3|11065.3|11075.6|11063.6|11077.3|11065.3|11075.6|11063.6|0
1720149600000|2024-07-05 03:20:00|11075.7|11063.7|11077.4|11065.4|11077.4|11065.4|11075.6|11063.6|0
1720149900000|2024-07-05 03:25:00|11075.7|11063.7|11075.7|11063.7|11077.4|11065.4|11075.7|11063.7|0
1720158600000|2024-07-05 05:50:00|11080.9|11068.9|11086|11074|11086|11074|11080.9|11068.9|0
1720158900000|2024-07-05 05:55:00|11084.3|11072.3|11082.6|11070.6|11087.8|11075.8|11082.6|11070.6|0
1720159200000|2024-07-05 06:00:00|11072.8|11067.8|11071.3|11066.3|11074.3|11069.3|11071.3|11066.3|10
1720159500000|2024-07-05 06:05:00|11069.3|11064.3|11079.8|11074.8|11080.3|11075.3|11068.8|11063.8|27
1720159800000|2024-07-05 06:10:00|11080.3|11075.3|11077.3|11072.3|11080.3|11075.3|11077.3|11072.3|0
1720160100000|2024-07-05 06:15:00|11076.3|11071.3|11072.8|11067.8|11076.3|11071.3|11072.8|11067.8|8
1720160400000|2024-07-05 06:20:00|11072.3|11067.3|11072.3|11067.3|11072.8|11067.8|11071.8|11066.8|2
1720160700000|2024-07-05 06:25:00|11073.3|11068.3|11076.3|11071.3|11078.3|11073.3|11073.3|11068.3|7
1720161000000|2024-07-05 06:30:00|11075.8|11070.8|11090.3|11085.3|11090.8|11085.8|11075.8|11070.8|10
1720161300000|2024-07-05 06:35:00|11090.8|11085.8|11092.3|11087.3|11096.3|11091.3|11089.3|11084.3|11
1720161600000|2024-07-05 06:40:00|11091.8|11086.8|11092.8|11087.8|11093.3|11088.3|11091.3|11086.3|10
1720161900000|2024-07-05 06:45:00|11092.3|11087.3|11087.8|11082.8|11093.3|11088.3|11087.3|11082.3|19
1720162200000|2024-07-05 06:50:00|11087.3|11082.3|11091.8|11086.8|11092.3|11087.3|11083.8|11078.8|33
1720162500000|2024-07-05 06:55:00|11091.3|11086.3|11085.3|11080.3|11092.8|11087.8|11075.3|11070.3|87
1720162800000|2024-07-05 07:00:00|11074.8|11069.8|11073.8|11068.8|11091.3|11086.3|11073.8|11068.8|336
1720163100000|2024-07-05 07:05:00|11073.3|11068.3|11075.3|11070.3|11077.3|11072.3|11063.3|11058.3|194
1720163400000|2024-07-05 07:10:00|11075.8|11070.8|11093.3|11088.3|11093.8|11088.8|11074.8|11069.8|151
1720163700000|2024-07-05 07:15:00|11092.8|11087.8|11101.3|11096.3|11102.3|11097.3|11088.8|11083.8|156
1720164000000|2024-07-05 07:20:00|11100.8|11095.8|11075.8|11070.8|11102.3|11097.3|11075.8|11070.8|144
1720164300000|2024-07-05 07:25:00|11076.3|11071.3|11081.8|11076.8|11087.3|11082.3|11075.3|11070.3|144
1720164600000|2024-07-05 07:30:00|11082.3|11077.3|11088.3|11083.3|11089.8|11084.8|11079.3|11074.3|197
1720164900000|2024-07-05 07:35:00|11087.8|11082.8|11086.8|11081.8|11091.8|11086.8|11077.8|11072.8|130
1720165200000|2024-07-05 07:40:00|11087.3|11082.3|11100.3|11095.3|11100.8|11095.8|11083.3|11078.3|77
1720165500000|2024-07-05 07:45:00|11100.8|11095.8|11104.3|11099.3|11104.8|11099.8|11098.3|11093.3|58
1720165800000|2024-07-05 07:50:00|11103.8|11098.8|11100.3|11095.3|11103.8|11098.8|11092.8|11087.8|93
1720166100000|2024-07-05 07:55:00|11099.8|11094.8|11085.3|11080.3|11100.3|11095.3|11083.3|11078.3|74
1720166400000|2024-07-05 08:00:00|11084.3|11079.3|11074.3|11069.3|11086.8|11081.8|11073.3|11068.3|81
1720166700000|2024-07-05 08:05:00|11073.3|11068.3|11075.8|11070.8|11077.3|11072.3|11065.8|11060.8|135
1720167000000|2024-07-05 08:10:00|11075.3|11070.3|11075.8|11070.8|11076.8|11071.8|11065.8|11060.8|52
1720167300000|2024-07-05 08:15:00|11075.3|11070.3|11078.3|11073.3|11082.3|11077.3|11070.3|11065.3|48
1720167600000|2024-07-05 08:20:00|11077.3|11072.3|11074.8|11069.8|11077.3|11072.3|11071.3|11066.3|63
1720167900000|2024-07-05 08:25:00|11074.3|11069.3|11069.3|11064.3|11074.8|11069.8|11064.8|11059.8|81
1720168200000|2024-07-05 08:30:00|11069.8|11064.8|11061.3|11056.3|11070.3|11065.3|11057.3|11052.3|81
1720168500000|2024-07-05 08:35:00|11060.8|11055.8|11064.3|11059.3|11064.3|11059.3|11056.8|11051.8|59
1720168800000|2024-07-05 08:40:00|11064.8|11059.8|11061.3|11056.3|11064.8|11059.8|11054.3|11049.3|59
1720169100000|2024-07-05 08:45:00|11060.8|11055.8|11057.3|11052.3|11063.8|11058.8|11051.3|11046.3|73
1720169400000|2024-07-05 08:50:00|11056.8|11051.8|11057.3|11052.3|11060.3|11055.3|11053.8|11048.8|51
1720169700000|2024-07-05 08:55:00|11057.8|11052.8|11058.3|11053.3|11058.3|11053.3|11050.8|11045.8|42
1720170000000|2024-07-05 09:00:00|11060.3|11055.3|11060.8|11055.8|11064.3|11059.3|11056.8|11051.8|39
1720170300000|2024-07-05 09:05:00|11061.3|11056.3|11068.8|11063.8|11071.3|11066.3|11059.3|11054.3|70
1720170600000|2024-07-05 09:10:00|11068.3|11063.3|11079.8|11074.8|11080.3|11075.3|11067.3|11062.3|148
1720170900000|2024-07-05 09:15:00|11079.3|11074.3|11074.3|11069.3|11079.8|11074.8|11067.8|11062.8|51
1720171200000|2024-07-05 09:20:00|11073.3|11068.3|11069.8|11064.8|11076.3|11071.3|11069.3|11064.3|37
1720171500000|2024-07-05 09:25:00|11073.3|11068.3|11072.3|11067.3|11073.8|11068.8|11064.3|11059.3|46
1720171800000|2024-07-05 09:30:00|11071.8|11066.8|11069.3|11064.3|11074.3|11069.3|11065.3|11060.3|46
1720172100000|2024-07-05 09:35:00|11069.8|11064.8|11062.8|11057.8|11070.8|11065.8|11060.8|11055.8|44
1720172400000|2024-07-05 09:40:00|11063.3|11058.3|11059.3|11054.3|11066.3|11061.3|11058.3|11053.3|30
1720172700000|2024-07-05 09:45:00|11058.8|11053.8|11059.3|11054.3|11060.8|11055.8|11054.3|11049.3|53
1720173000000|2024-07-05 09:50:00|11059.8|11054.8|11063.3|11058.3|11064.3|11059.3|11046.8|11041.8|120
1720173300000|2024-07-05 09:55:00|11063.8|11058.8|11063.3|11058.3|11066.3|11061.3|11059.8|11054.8|127
1720173600000|2024-07-05 10:00:00|11062.8|11057.8|11062.3|11057.3|11066.8|11061.8|11057.3|11052.3|54
1720173900000|2024-07-05 10:05:00|11061.8|11056.8|11062.3|11057.3|11066.8|11061.8|11058.3|11053.3|27
1720174200000|2024-07-05 10:10:00|11062.8|11057.8|11054.8|11049.8|11062.8|11057.8|11054.3|11049.3|34
1720174500000|2024-07-05 10:15:00|11054.3|11049.3|11057.8|11052.8|11059.8|11054.8|11052.3|11047.3|16
1720174800000|2024-07-05 10:20:00|11058.3|11053.3|11052.3|11047.3|11058.8|11053.8|11051.8|11046.8|54
1720175100000|2024-07-05 10:25:00|11051.8|11046.8|11046.8|11041.8|11054.8|11049.8|11045.8|11040.8|35
1720175400000|2024-07-05 10:30:00|11046.3|11041.3|11041.3|11036.3|11050.8|11045.8|11041.3|11036.3|54
1720175700000|2024-07-05 10:35:00|11041.8|11036.8|11047.8|11042.8|11047.8|11042.8|11041.3|11036.3|32
1720176000000|2024-07-05 10:40:00|11047.3|11042.3|11037.3|11032.3|11047.8|11042.8|11037.3|11032.3|40
1720176300000|2024-07-05 10:45:00|11038.8|11033.8|11035.3|11030.3|11041.3|11036.3|11033.8|11028.8|43
1720176600000|2024-07-05 10:50:00|11034.8|11029.8|11038.8|11033.8|11041.3|11036.3|11033.8|11028.8|19
1720176900000|2024-07-05 10:55:00|11039.3|11034.3|11033.8|11028.8|11042.3|11037.3|11031.8|11026.8|49
1720177200000|2024-07-05 11:00:00|11034.3|11029.3|11034.8|11029.8|11036.3|11031.3|11031.8|11026.8|32
1720177500000|2024-07-05 11:05:00|11035.3|11030.3|11045.3|11040.3|11045.3|11040.3|11033.8|11028.8|27
1720177800000|2024-07-05 11:10:00|11044.8|11039.8|11036.8|11031.8|11045.3|11040.3|11035.3|11030.3|37
1720178100000|2024-07-05 11:15:00|11037.3|11032.3|11031.8|11026.8|11039.8|11034.8|11029.8|11024.8|40
1720178400000|2024-07-05 11:20:00|11032.3|11027.3|11029.3|11024.3|11032.3|11027.3|11023.8|11018.8|62
1720178700000|2024-07-05 11:25:00|11028.8|11023.8|11026.3|11021.3|11034.8|11029.8|11021.8|11016.8|116
1720179000000|2024-07-05 11:30:00|11026.8|11021.8|11022.3|11017.3|11031.3|11026.3|11017.8|11012.8|82
1720179300000|2024-07-05 11:35:00|11021.8|11016.8|11028.3|11023.3|11028.3|11023.3|11021.3|11016.3|19
1720179600000|2024-07-05 11:40:00|11028.5|11023.5|11021.5|11016.5|11028.5|11023.5|11019.5|11014.5|23
1720179900000|2024-07-05 11:45:00|11021|11016|11022.5|11017.5|11025.5|11020.5|11019|11014|41
1720180200000|2024-07-05 11:50:00|11023|11018|11022.5|11017.5|11028.5|11023.5|11021.5|11016.5|35
1720180500000|2024-07-05 11:55:00|11023|11018|11025.5|11020.5|11026.5|11021.5|11020.5|11015.5|36
1720180800000|2024-07-05 12:00:00|11026|11021|11019.5|11014.5|11026|11021|11019|11014|39
1720181100000|2024-07-05 12:05:00|11020|11015|11018.5|11013.5|11024|11019|11017|11012|61
1720181400000|2024-07-05 12:10:00|11019|11014|11016|11011|11019|11014|11015|11010|44
1720181700000|2024-07-05 12:15:00|11017|11012|11016.5|11011.5|11019.5|11014.5|11014|11009|54
1720182000000|2024-07-05 12:20:00|11017|11012|11025.5|11020.5|11025.5|11020.5|11013.5|11008.5|57
1720182300000|2024-07-05 12:25:00|11024.5|11019.5|11027.5|11022.5|11032|11027|11024.5|11019.5|48
1720182600000|2024-07-05 12:30:00|11031.5|11026.5|11030|11025|11053.5|11048.5|11024|11019|249
1720182900000|2024-07-05 12:35:00|11030.5|11025.5|11031.5|11026.5|11045.5|11040.5|11025.5|11020.5|103
1720183200000|2024-07-05 12:40:00|11032|11027|11042.5|11037.5|11044.5|11039.5|11027.5|11022.5|70
1720183500000|2024-07-05 12:45:00|11042|11037|11029|11024|11042|11037|11027.5|11022.5|64
1720183800000|2024-07-05 12:50:00|11028.5|11023.5|11050|11045|11052|11047|11028.5|11023.5|139
1720184100000|2024-07-05 12:55:00|11049.5|11044.5|11028.5|11023.5|11049.5|11044.5|11027.5|11022.5|103
1720184400000|2024-07-05 13:00:00|11029|11024|11027.5|11022.5|11034.5|11029.5|11015.5|11010.5|83
1720184700000|2024-07-05 13:05:00|11027|11022|11030.5|11025.5|11031.5|11026.5|11025.5|11020.5|28
1720185000000|2024-07-05 13:10:00|11031|11026|11029|11024|11040.5|11035.5|11026|11021|53
1720185300000|2024-07-05 13:15:00|11028.5|11023.5|11038|11033|11040|11035|11027.5|11022.5|66
1720185600000|2024-07-05 13:20:00|11038.5|11033.5|11044|11039|11045.5|11040.5|11036.5|11031.5|102
1720185900000|2024-07-05 13:25:00|11043.5|11038.5|11036|11031|11044.5|11039.5|11034.5|11029.5|42
1720186200000|2024-07-05 13:30:00|11036.5|11031.5|11036.5|11031.5|11039|11034|11020.5|11015.5|68
1720186500000|2024-07-05 13:35:00|11036|11031|11024.5|11019.5|11039.5|11034.5|11012|11007|104
1720186800000|2024-07-05 13:40:00|11025|11020|11027.5|11022.5|11033|11028|11021.5|11016.5|84
1720187100000|2024-07-05 13:45:00|11028|11023|11003.5|10998.5|11028.5|11023.5|11001.5|10996.5|156
1720187400000|2024-07-05 13:50:00|11003|10998|10997.5|10992.5|11003|10998|10983.5|10978.5|245
1720187700000|2024-07-05 13:55:00|10997|10992|10990.5|10985.5|11003|10998|10989.5|10984.5|180
1720188000000|2024-07-05 14:00:00|10991.5|10986.5|10985.5|10980.5|10994.5|10989.5|10973.5|10968.5|123
1720188300000|2024-07-05 14:05:00|10985|10980|10968.5|10963.5|10987.5|10982.5|10968.5|10963.5|113
1720188600000|2024-07-05 14:10:00|10968.6|10963.6|10976.1|10971.1|10980.1|10975.1|10958.6|10953.6|143
1720188900000|2024-07-05 14:15:00|10975.1|10970.1|10976.6|10971.6|10978.6|10973.6|10965.6|10960.6|60
1720189200000|2024-07-05 14:20:00|10976.1|10971.1|10971.6|10966.6|10982.6|10977.6|10971.1|10966.1|67
1720189500000|2024-07-05 14:25:00|10971.1|10966.1|10971.1|10966.1|10982.6|10977.6|10969.1|10964.1|68
1720189800000|2024-07-05 14:30:00|10971.6|10966.6|10978.6|10973.6|10988.1|10983.1|10966.1|10961.1|81
1720190100000|2024-07-05 14:35:00|10978.1|10973.1|10976.6|10971.6|10983.1|10978.1|10973.1|10968.1|102
1720190400000|2024-07-05 14:40:00|10977.1|10972.1|10991.1|10986.1|10992.6|10987.6|10974.6|10969.6|53
1720190700000|2024-07-05 14:45:00|10992.1|10987.1|10997.6|10992.6|11004.6|10999.6|10988.6|10983.6|106
1720191000000|2024-07-05 14:50:00|10998.1|10993.1|11004.6|10999.6|11004.6|10999.6|10996.1|10991.1|62
1720191300000|2024-07-05 14:55:00|11004.1|10999.1|11011.6|11006.6|11011.6|11006.6|11003.6|10998.6|73
1720191600000|2024-07-05 15:00:00|11012.6|11007.6|11013.6|11008.6|11019.6|11014.6|11008.1|11003.1|69
1720191900000|2024-07-05 15:05:00|11013.1|11008.1|11011.6|11006.6|11020.6|11015.6|11010.6|11005.6|62
1720192200000|2024-07-05 15:10:00|11011.1|11006.1|11009.6|11004.6|11018.6|11013.6|11005.6|11000.6|102
1720192500000|2024-07-05 15:15:00|11008.6|11003.6|11017.1|11012.1|11018.6|11013.6|11007.6|11002.6|74
1720192800000|2024-07-05 15:20:00|11017.6|11012.6|11013.6|11008.6|11020.1|11015.1|11006.6|11001.6|104
1720193100000|2024-07-05 15:25:00|11014.1|11009.1|11015.1|11010.1|11015.6|11010.6|11008.1|11003.1|208
1720193400000|2024-07-05 15:30:00|11015.6|11009.6|11026.9|11019.9|11026.9|11019.9|11009.9|11003.9|418
1720193700000|2024-07-05 15:35:00|11025.9|11018.9|11020.9|11013.9|11026.9|11018.9|11017.9|11011.9|116
1720194000000|2024-07-05 15:40:00|11021.9|11014.9|11025.9|11018.9|11028.9|11021.9|11020.9|11013.9|36
1720194300000|2024-07-05 15:45:00|11024.9|11019.9|11024.9|11017.9|11025.9|11019.9|11020.9|11013.9|32
1720194600000|2024-07-05 15:50:00|11023.9|11016.9|11020.9|11013.9|11023.9|11016.9|11018.9|11011.9|11
1720194900000|2024-07-05 15:55:00|11019.9|11012.9|11018.9|11012.9|11021.9|11014.9|11018.9|11011.9|5
1720195200000|2024-07-05 16:00:00|11019.9|11011.9|11015.9|11009.9|11019.9|11012.9|11015.9|11008.9|12
1720195500000|2024-07-05 16:05:00|11014.9|11008.9|11016.9|11009.9|11016.9|11010.9|11013.9|11007.9|29
1720195800000|2024-07-05 16:10:00|11017.9|11010.9|11023.9|11016.9|11024.9|11018.9|11017.9|11010.9|15
1720196100000|2024-07-05 16:15:00|11022.9|11015.9|11019.9|11013.9|11022.9|11016.9|11017.9|11010.9|8
1720196400000|2024-07-05 16:20:00|11020.9|11012.9|11020.9|11013.9|11022.9|11016.9|11019.9|11012.9|4
1720196700000|2024-07-05 16:25:00|11021.9|11014.9|11019.9|11012.9|11021.9|11014.9|11017.9|11011.9|4
1720197000000|2024-07-05 16:30:00|11018.9|11011.9|11012.9|11006.9|11019.9|11012.9|11012.9|11006.9|3
1720197300000|2024-07-05 16:35:00|11011.9|11005.9|11012.9|11005.9|11012.9|11005.9|11010.9|11003.9|16
1720197600000|2024-07-05 16:40:00|11011.9|11004.9|11009.9|11002.9|11011.9|11005.9|11008.9|11002.9|13
1720197900000|2024-07-05 16:45:00|11008.9|11001.9|11009.9|11002.9|11011.9|11005.9|11008.9|11001.9|8
1720198200000|2024-07-05 16:50:00|11010.9|11003.9|11010.9|11004.9|11012.9|11005.9|11010.9|11002.9|4
1720198500000|2024-07-05 16:55:00|11011.9|11003.9|11008.9|11002.9|11011.9|11004.9|11007.9|11001.9|13
1720198800000|2024-07-05 17:00:00|11007.9|11001.9|11006.9|11000.9|11007.9|11002.9|11006.9|10999.9|10
1720199100000|2024-07-05 17:05:00|11007.9|11001.9|11011.9|11005.9|11012.9|11005.9|11006.9|10999.9|6
1720199400000|2024-07-05 17:10:00|11010.9|11004.9|11009.9|11002.9|11011.9|11004.9|11009.9|11001.9|1
1720199700000|2024-07-05 17:15:00|11011.9|11003.9|11006.9|11000.9|11011.9|11005.9|11006.9|10999.9|10
1720200000000|2024-07-05 17:20:00|11007.9|11001.9|11009.9|11002.9|11011.9|11005.9|11007.9|11000.9|1
1720200300000|2024-07-05 17:25:00|11011.9|11003.9|11011.9|11004.9|11012.9|11005.9|11008.9|11001.9|3
1720200600000|2024-07-05 17:30:00|11012.9|11005.9|11012.9|11005.9|11012.9|11005.9|11010.9|11003.9|2
1720200900000|2024-07-05 17:35:00|11013.9|11006.9|11013.9|11007.9|11013.9|11007.9|11013.9|11006.9|3
1720201200000|2024-07-05 17:40:00|11014.9|11008.9|11016.9|11010.9|11017.9|11010.9|11012.9|11006.9|6
1720201500000|2024-07-05 17:45:00|11015.9|11008.9|11016.9|11010.9|11018.9|11012.9|11015.9|11008.9|14
1720201800000|2024-07-05 17:50:00|11015.9|11008.9|11017.9|11010.9|11018.9|11012.9|11015.9|11008.9|27
1720202100000|2024-07-05 17:55:00|11018.9|11011.9|11022.9|11010.9|11022.9|11013.9|11012.9|11004.9|26
1720202400000|2024-07-05 18:00:00|11024.6|11012.6|11021|11009|11024.6|11012.6|11021|11009|0
1720202700000|2024-07-05 18:05:00|11021.9|11009.9|11022.8|11010.8|11024.6|11012.6|11021.9|11009.9|0
1720203000000|2024-07-05 18:10:00|11022.7|11010.7|11024.6|11012.6|11024.6|11012.6|11022.7|11010.7|0
1720203300000|2024-07-05 18:15:00|11022.9|11010.9|11024.6|11012.6|11024.6|11012.6|11022.8|11010.8|0
1720203600000|2024-07-05 18:20:00|11023.7|11011.7|11021.1|11009.1|11024.6|11012.6|11021.1|11009.1|0
1720203900000|2024-07-05 18:25:00|11022.8|11010.8|11021|11009|11022.9|11010.9|11021|11009|0
1720204200000|2024-07-05 18:30:00|11021.1|11009.1|11024.5|11012.5|11024.5|11012.5|11021|11009|0
1720204500000|2024-07-05 18:35:00|11026.2|11014.2|11022.8|11010.8|11026.3|11014.3|11022.7|11010.7|0
1720204800000|2024-07-05 18:40:00|11022.7|11010.7|11022.8|11010.8|11024.5|11012.5|11021|11009|0
1720205100000|2024-07-05 18:45:00|11024.5|11012.5|11026.3|11014.3|11026.3|11014.3|11022.8|11010.8|0
1720205400000|2024-07-05 18:50:00|11024.6|11012.6|11024.6|11012.6|11026.3|11014.3|11024.6|11012.6|0
1720205700000|2024-07-05 18:55:00|11026.3|11014.3|11026.3|11014.3|11028.1|11016.1|11024.6|11012.6|0
1720206000000|2024-07-05 19:00:00|11027.1|11015.1|11030.6|11018.6|11031.5|11019.5|11027.1|11015.1|0
1720206300000|2024-07-05 19:05:00|11029.8|11017.8|11029.8|11017.8|11031.5|11019.5|11028|11016|0
1720206600000|2024-07-05 19:10:00|11029.7|11017.7|11029.8|11017.8|11029.8|11017.8|11029.7|11017.7|0
1720206900000|2024-07-05 19:15:00|11029.7|11017.7|11029.7|11017.7|11029.8|11017.8|11029.7|11017.7|0
1720207200000|2024-07-05 19:20:00|11029.8|11017.8|11029.8|11017.8|11029.8|11017.8|11029.7|11017.7|0
1720207500000|2024-07-05 19:25:00|11029.7|11017.7|11029.7|11017.7|11029.8|11017.8|11029.7|11017.7|0
1720207800000|2024-07-05 19:30:00|11029.8|11017.8|11029.8|11017.8|11029.8|11017.8|11028|11016|0
1720208100000|2024-07-05 19:35:00|11031.5|11019.5|11031.5|11019.5|11031.6|11019.6|11029.8|11017.8|0
1720208400000|2024-07-05 19:40:00|11031.6|11019.6|11035.1|11023.1|11035.1|11023.1|11031.5|11019.5|0
1720208700000|2024-07-05 19:45:00|11035|11023|11033.1|11021.1|11035.1|11023.1|11031.6|11019.6|0
1720209000000|2024-07-05 19:50:00|11033.2|11021.2|11033.3|11021.3|11035|11023|11031.4|11019.4|0
1720209300000|2024-07-05 19:55:00|11033.2|11021.2|11032.3|11020.3|11033.3|11021.3|11031.4|11019.4|0
1720209600000|2024-07-05 20:00:00|11033.7|11021.7|11026.8|11014.8|11033.7|11021.7|11026.6|11014.6|0
1720209900000|2024-07-05 20:05:00|11026.9|11014.9|11026.2|11014.2|11028.4|11016.4|11026.2|11014.2|0
1720210200000|2024-07-05 20:10:00|11025.8|11013.8|11027.7|11015.7|11028.3|11016.3|11025.5|11013.5|0
1720210500000|2024-07-05 20:15:00|11027.4|11015.4|11027.7|11015.7|11028.6|11016.6|11027.4|11015.4|0
1720210800000|2024-07-05 20:20:00|11027.8|11015.8|11027|11015|11028.3|11016.3|11027|11015|0
1720211100000|2024-07-05 20:25:00|11026.7|11014.7|11027.4|11015.4|11027.9|11015.9|11026.7|11014.7|0
1720211400000|2024-07-05 20:30:00|11027|11015|11026.2|11014.2|11027.4|11015.4|11026.2|11014.2|0
1720211700000|2024-07-05 20:35:00|11025.8|11013.8|11025.5|11013.5|11026.2|11014.2|11025.1|11013.1|0
1720212000000|2024-07-05 20:40:00|11025.4|11013.4|11024.6|11012.6|11025.5|11013.5|11024.6|11012.6|0
1720212300000|2024-07-05 20:45:00|11024.2|11012.2|11024.2|11012.2|11025.1|11013.1|11023.5|11011.5|0
1720212600000|2024-07-05 20:50:00|11024.4|11012.4|11025.5|11013.5|11025.5|11013.5|11024.2|11012.2|0
1720212900000|2024-07-05 20:55:00|11025.4|11013.4|11022.1|11010.1|11025.4|11013.4|11021.2|11009.2|0
1720389600000|2024-07-07 22:00:00|11002.7|10990.7|11016.9|11004.9|11016.9|11004.9|11001.5|10989.5|0
1720389900000|2024-07-07 22:05:00|11017.1|11005.1|11021.5|11009.5|11021.9|11009.9|11016.9|11004.9|0
1720390200000|2024-07-07 22:10:00|11021.6|11009.6|11023.5|11011.5|11023.5|11011.5|11021.5|11009.5|0
1720390500000|2024-07-07 22:15:00|11023.3|11011.3|11021.9|11009.9|11023.5|11011.5|11021.9|11009.9|0
1720390800000|2024-07-07 22:20:00|11022.2|11010.2|11020.7|11008.7|11022.6|11010.6|11020.3|11008.3|0
1720391100000|2024-07-07 22:25:00|11020.3|11008.3|11019.1|11007.1|11020.3|11008.3|11018.7|11006.7|0
1720391400000|2024-07-07 22:30:00|11018.7|11006.7|11019.1|11007.1|11020.1|11008.1|11018.7|11006.7|0
1720391700000|2024-07-07 22:35:00|11018.9|11006.9|11017.9|11005.9|11019.6|11007.6|11017.4|11005.4|0
1720392000000|2024-07-07 22:40:00|11018.3|11006.3|11017.9|11005.9|11018.6|11006.6|11017.4|11005.4|0
1720392300000|2024-07-07 22:45:00|11017.4|11005.4|11017.9|11005.9|11017.9|11005.9|11017.4|11005.4|0
1720392600000|2024-07-07 22:50:00|11017.4|11005.4|11017|11005|11017.9|11005.9|11016.3|11004.3|0
1720392900000|2024-07-07 22:55:00|11017.2|11005.2|11017|11005|11017.4|11005.4|11016.5|11004.5|0
1720393200000|2024-07-07 23:00:00|11016.7|11004.7|11017.5|11005.5|11018.4|11006.4|11016.4|11004.4|0
1720393500000|2024-07-07 23:05:00|11017.1|11005.1|11018|11006|11018|11006|11016.4|11004.4|0
1720393800000|2024-07-07 23:10:00|11017.7|11005.7|11018.4|11006.4|11018.7|11006.7|11017.5|11005.5|0
1720394100000|2024-07-07 23:15:00|11018.7|11006.7|11018.7|11006.7|11019.1|11007.1|11018.4|11006.4|0
1720394400000|2024-07-07 23:20:00|11019.1|11007.1|11018.7|11006.7|11019.6|11007.6|11018.7|11006.7|0
1720394700000|2024-07-07 23:25:00|11018.5|11006.5|11017.5|11005.5|11018.7|11006.7|11017.5|11005.5|0
1720395000000|2024-07-07 23:30:00|11018|11006|11016.4|11004.4|11018|11006|11015.5|11003.5|0
1720395300000|2024-07-07 23:35:00|11016.8|11004.8|11015.9|11003.9|11016.8|11004.8|11015.5|11003.5|0
1720395600000|2024-07-07 23:40:00|11015.7|11003.7|11015.6|11003.6|11016.4|11004.4|11015.5|11003.5|0
1720395900000|2024-07-07 23:45:00|11015.2|11003.2|11015.2|11003.2|11015.6|11003.6|11014.2|11002.2|0
1720396200000|2024-07-07 23:50:00|11015|11003|11015.9|11003.9|11015.9|11003.9|11014.9|11002.9|0
1720396500000|2024-07-07 23:55:00|11015.6|11003.6|11013.6|11001.6|11015.6|11003.6|11013.3|11001.3|0
1720396800000|2024-07-08 00:00:00|11013.8|11001.8|11015.2|11003.2|11015.2|11003.2|11013.6|11001.6|0
1720397100000|2024-07-08 00:05:00|11014.9|11002.9|11012.9|11000.9|11014.9|11002.9|11011.7|10999.7|0
1720397400000|2024-07-08 00:10:00|11013.3|11001.3|11003.8|10991.8|11016.3|11004.3|11002.9|10990.9|0
1720397700000|2024-07-08 00:15:00|11004.1|10992.1|11009.1|10997.1|11011.7|10999.7|10983.4|10971.4|0
1720398000000|2024-07-08 00:20:00|11011.7|10999.7|11016.8|11004.8|11019.4|11007.4|11007.4|10995.4|0
1720398300000|2024-07-08 00:25:00|11016|11004|11021.1|11009.1|11022.9|11010.9|11016|11004|0
1720398600000|2024-07-08 00:30:00|11019.4|11007.4|11014.3|11002.3|11019.4|11007.4|11014.2|11002.2|0
1720398900000|2024-07-08 00:35:00|11016|11004|11015.1|11003.1|11016|11004|11012.5|11000.5|0
1720399200000|2024-07-08 00:40:00|11016|11004|11016|11004|11016|11004|11009.1|10997.1|0
1720399500000|2024-07-08 00:45:00|11016.8|11004.8|11015.1|11003.1|11017.7|11005.7|11014.2|11002.2|0
1720399800000|2024-07-08 00:50:00|11016|11004|11016|11004|11016|11004|11014.2|11002.2|0
1720400100000|2024-07-08 00:55:00|11014.3|11002.3|11012.5|11000.5|11014.3|11002.3|11012.5|11000.5|0
1720400400000|2024-07-08 01:00:00|11010.8|10998.8|11007.4|10995.4|11012.6|11000.6|11007.4|10995.4|0
1720400700000|2024-07-08 01:05:00|11008.2|10996.2|11010.8|10998.8|11010.8|10998.8|11007.4|10995.4|0
1720401300000|2024-07-08 01:15:00|11012.5|11000.5|11012.6|11000.6|11014.3|11002.3|11012.5|11000.5|0
1720401600000|2024-07-08 01:20:00|11014.3|11002.3|11012.5|11000.5|11016|11004|11009.1|10997.1|0
1720401900000|2024-07-08 01:25:00|11012.6|11000.6|11019.4|11007.4|11019.4|11007.4|11012.6|11000.6|0
1720402200000|2024-07-08 01:30:00|11021.1|11009.1|11019.4|11007.4|11021.2|11009.2|11019.4|11007.4|0
1720402500000|2024-07-08 01:35:00|11019.5|11007.5|11022.8|11010.8|11022.9|11010.9|11019.4|11007.4|0
1720402800000|2024-07-08 01:40:00|11021.1|11009.1|11022.9|11010.9|11022.9|11010.9|11019.4|11007.4|0
1720408500000|2024-07-08 03:15:00|11031.3|11019.3|11034.7|11022.7|11034.8|11022.8|11031.3|11019.3|0
1720408800000|2024-07-08 03:20:00|11034.8|11022.8|11030.7|11018.7|11036.5|11024.5|11030.7|11018.7|0
1720409100000|2024-07-08 03:25:00|11029|11017|11028.2|11016.2|11029|11017|11027.3|11015.3|0
1720409400000|2024-07-08 03:30:00|11029|11017|11030.7|11018.7|11030.7|11018.7|11027.3|11015.3|0
1720409700000|2024-07-08 03:35:00|11029.9|11017.9|11032.4|11020.4|11032.4|11020.4|11029|11017|0
1720410000000|2024-07-08 03:40:00|11032.5|11020.5|11034.1|11022.1|11035.9|11023.9|11032.4|11020.4|0
1720410300000|2024-07-08 03:45:00|11023.9|11011.9|11022.9|11010.9|11023.9|11011.9|11022.9|11010.9|0
1720414800000|2024-07-08 05:00:00|11009.6|10997.6|11007.9|10995.9|11010.4|10998.4|11007.9|10995.9|0
1720415100000|2024-07-08 05:05:00|11006.2|10994.2|11001|10989|11007|10995|11001|10989|0
1720415400000|2024-07-08 05:10:00|11001.1|10989.1|10997.3|10985.3|11001.1|10989.1|10997.3|10985.3|0
1720415700000|2024-07-08 05:15:00|10997.2|10985.2|10992|10980|10998.9|10986.9|10992|10980|0
1720416000000|2024-07-08 05:20:00|10992.8|10980.8|10992.9|10980.9|10998.8|10986.8|10992|10980|0
1720416300000|2024-07-08 05:25:00|10992|10980|10993.7|10981.7|10993.7|10981.7|10990.3|10978.3|0
1720416600000|2024-07-08 05:30:00|10996.1|10984.1|11001.1|10989.1|11003|10991|10996.1|10984.1|0
1720416900000|2024-07-08 05:35:00|11001.9|10989.9|11001.1|10989.1|11004.5|10992.5|10999.4|10987.4|0
1720417200000|2024-07-08 05:40:00|11000.2|10988.2|11004.5|10992.5|11009.6|10997.6|11000.2|10988.2|0
1720417500000|2024-07-08 05:45:00|11005.4|10993.4|11000.1|10988.1|11006.2|10994.2|10999.4|10987.4|0
1720417800000|2024-07-08 05:50:00|11000|10988|10986.4|10974.4|11001.8|10989.8|10986.4|10974.4|0
1720418100000|2024-07-08 05:55:00|10985.5|10973.5|10988.1|10976.1|10993.2|10981.2|10980.4|10968.4|0
1720418400000|2024-07-08 06:00:00|10986.9|10981.9|10986.4|10981.4|10987.4|10982.4|10975.9|10970.9|42
1720418700000|2024-07-08 06:05:00|10985.9|10980.9|10978.4|10973.4|10986.4|10981.4|10976.9|10971.9|12
1720419000000|2024-07-08 06:10:00|10977.9|10972.9|10953.9|10948.9|10977.9|10972.9|10953.9|10948.9|19
1720419300000|2024-07-08 06:15:00|10955.4|10950.4|10969.4|10964.4|10981.9|10976.9|10955.4|10950.4|30
1720419600000|2024-07-08 06:20:00|10969.9|10964.9|10973.9|10968.9|10979.4|10974.4|10966.4|10961.4|11
1720419900000|2024-07-08 06:25:00|10974.4|10969.4|10980.4|10975.4|10984.9|10979.9|10973.9|10968.9|12
1720420200000|2024-07-08 06:30:00|10979.9|10974.9|10982.4|10977.4|10985.4|10980.4|10978.4|10973.4|7
1720420500000|2024-07-08 06:35:00|10981.9|10976.9|10979.4|10974.4|10981.9|10976.9|10976.4|10971.4|12
1720420800000|2024-07-08 06:40:00|10979.9|10974.9|10983.9|10978.9|10984.9|10979.9|10978.9|10973.9|5
1720421100000|2024-07-08 06:45:00|10983.4|10978.4|10979.9|10974.9|10983.4|10978.4|10979.9|10974.9|9
1720421400000|2024-07-08 06:50:00|10980.4|10975.4|10981.4|10976.4|10981.9|10976.9|10975.9|10970.9|9
1720421700000|2024-07-08 06:55:00|10981.9|10976.9|11008.4|11003.4|11008.4|11003.4|10976.4|10971.4|80
1720422000000|2024-07-08 07:00:00|11007.9|11002.9|10991.9|10986.9|11007.9|11002.9|10982.4|10977.4|366
1720422300000|2024-07-08 07:05:00|10989.4|10984.4|10979.9|10974.9|10998.4|10993.4|10979.9|10974.9|223
1720422600000|2024-07-08 07:10:00|10980.9|10975.9|10985.9|10980.9|10991.4|10986.4|10976.9|10971.9|148
1720422900000|2024-07-08 07:15:00|10986.4|10981.4|11008.9|11003.9|11014.4|11009.4|10986.4|10981.4|166
1720423200000|2024-07-08 07:20:00|11009.4|11004.4|11036.9|11031.9|11036.9|11031.9|11005.9|11000.9|181
1720423500000|2024-07-08 07:25:00|11036.4|11031.4|11050.9|11045.9|11050.9|11045.9|11027.4|11022.4|198
1720423800000|2024-07-08 07:30:00|11050.4|11045.4|11051.4|11046.4|11057.9|11052.9|11043.9|11038.9|188
1720424100000|2024-07-08 07:35:00|11052.9|11047.9|11058.4|11053.4|11062.4|11057.4|11046.9|11041.9|92
1720424400000|2024-07-08 07:40:00|11059|11054|11062|11057|11069|11064|11057|11052|87
1720424700000|2024-07-08 07:45:00|11062.5|11057.5|11065.5|11060.5|11068.5|11063.5|11056.5|11051.5|68
1720425000000|2024-07-08 07:50:00|11064.5|11059.5|11065|11060|11075.5|11070.5|11061.5|11056.5|66
1720425300000|2024-07-08 07:55:00|11065.5|11060.5|11072|11067|11073.5|11068.5|11058.5|11053.5|47
1720425600000|2024-07-08 08:00:00|11072.5|11067.5|11077.5|11072.5|11081.5|11076.5|11069.5|11064.5|59
1720425900000|2024-07-08 08:05:00|11077|11072|11077.5|11072.5|11080|11075|11072.5|11067.5|62
1720426200000|2024-07-08 08:10:00|11077|11072|11092.5|11087.5|11096|11091|11077|11072|61
1720426500000|2024-07-08 08:15:00|11093|11088|11082.5|11077.5|11096|11091|11078.5|11073.5|60
1720426800000|2024-07-08 08:20:00|11081.5|11076.5|11090.5|11085.5|11091.5|11086.5|11077.5|11072.5|34
1720427100000|2024-07-08 08:25:00|11090|11085|11094.5|11089.5|11097.5|11092.5|11085.5|11080.5|49
1720427400000|2024-07-08 08:30:00|11095|11090|11109.5|11104.5|11113|11108|11095|11090|58
1720427700000|2024-07-08 08:35:00|11110|11105|11103|11098|11112|11107|11101.5|11096.5|45
1720428000000|2024-07-08 08:40:00|11103.5|11098.5|11102.5|11097.5|11107.5|11102.5|11095.5|11090.5|31
1720428300000|2024-07-08 08:45:00|11103|11098|11102.5|11097.5|11106.5|11101.5|11098|11093|28
1720428600000|2024-07-08 08:50:00|11103|11098|11090.5|11085.5|11104.5|11099.5|11089.5|11084.5|85
1720428900000|2024-07-08 08:55:00|11091|11086|11076|11071|11091.5|11086.5|11076|11071|190
1720429200000|2024-07-08 09:00:00|11076.5|11071.5|11064.5|11059.5|11078.5|11073.5|11062.5|11057.5|88
1720429500000|2024-07-08 09:05:00|11064|11059|11053.5|11048.5|11067.5|11062.5|11051.5|11046.5|111
1720429800000|2024-07-08 09:10:00|11053|11048|11048.5|11043.5|11054|11049|11041.5|11036.5|153
1720430100000|2024-07-08 09:15:00|11048|11043|11045.5|11040.5|11050|11045|11043|11038|148
1720430400000|2024-07-08 09:20:00|11046|11041|11061.5|11056.5|11061.5|11056.5|11046|11041|79
1720430700000|2024-07-08 09:25:00|11061|11056|11058.5|11053.5|11065|11060|11055.5|11050.5|92
1720431000000|2024-07-08 09:30:00|11059|11054|11058.5|11053.5|11062.5|11057.5|11048|11043|70
1720431300000|2024-07-08 09:35:00|11057|11052|11042.5|11037.5|11057|11052|11040.5|11035.5|70
1720431600000|2024-07-08 09:40:00|11043|11038|11047.5|11042.5|11053|11048|11039.5|11034.5|54
1720431900000|2024-07-08 09:45:00|11047|11042|11054.5|11049.5|11057.5|11052.5|11044|11039|60
1720432200000|2024-07-08 09:50:00|11054|11049|11056.5|11051.5|11058|11053|11049.5|11044.5|49
1720432500000|2024-07-08 09:55:00|11056|11051|11052.5|11047.5|11056|11051|11047|11042|55
1720432800000|2024-07-08 10:00:00|11054.5|11049.5|11054.5|11049.5|11055.5|11050.5|11038|11033|80
1720433100000|2024-07-08 10:05:00|11054|11049|11046.5|11041.5|11054|11049|11045|11040|46
1720433400000|2024-07-08 10:10:00|11047|11042|11066.5|11061.5|11069.5|11064.5|11047|11042|119
1720433700000|2024-07-08 10:15:00|11067|11062|11072.5|11067.5|11073.5|11068.5|11062.5|11057.5|101
1720434000000|2024-07-08 10:20:00|11073|11068|11077.5|11072.5|11079.5|11074.5|11070.5|11065.5|65
1720434300000|2024-07-08 10:25:00|11077|11072|11069.5|11064.5|11078|11073|11067.5|11062.5|29
1720434600000|2024-07-08 10:30:00|11069|11064|11077|11072|11077.5|11072.5|11068.5|11063.5|44
1720434900000|2024-07-08 10:35:00|11077.5|11072.5|11073.5|11068.5|11081.5|11076.5|11073.5|11068.5|57
1720435200000|2024-07-08 10:40:00|11073|11068|11069.5|11064.5|11073|11068|11065.5|11060.5|46
1720435500000|2024-07-08 10:45:00|11069|11064|11065|11060|11069.5|11064.5|11061.5|11056.5|55
1720435800000|2024-07-08 10:50:00|11064.5|11059.5|11062|11057|11066.5|11061.5|11055|11050|38
1720436100000|2024-07-08 10:55:00|11062.5|11057.5|11058|11053|11062.5|11057.5|11053|11048|46
1720436400000|2024-07-08 11:00:00|11057.5|11052.5|11063.5|11058.5|11067.5|11062.5|11055.5|11050.5|48
1720436700000|2024-07-08 11:05:00|11064|11059|11071|11066|11074.5|11069.5|11064|11059|55
1720437000000|2024-07-08 11:10:00|11071.5|11066.5|11080.5|11075.5|11083|11078|11071.5|11066.5|63
1720437300000|2024-07-08 11:15:00|11081|11076|11085.5|11080.5|11088|11083|11081|11076|56
1720437600000|2024-07-08 11:20:00|11086|11081|11084.5|11079.5|11092.5|11087.5|11082.5|11077.5|39
1720437900000|2024-07-08 11:25:00|11084|11079|11089.5|11084.5|11091.5|11086.5|11083.5|11078.5|46
1720438200000|2024-07-08 11:30:00|11090|11085|11093.5|11088.5|11094|11089|11085.5|11080.5|31
1720438500000|2024-07-08 11:35:00|11093|11088|11100|11095|11100|11095|11090.5|11085.5|45
1720438800000|2024-07-08 11:40:00|11098|11093|11097.5|11092.5|11100.5|11095.5|11095.5|11090.5|69
1720439100000|2024-07-08 11:45:00|11097|11092|11093|11088|11099.5|11094.5|11090.5|11085.5|28
1720439400000|2024-07-08 11:50:00|11092.5|11087.5|11091.5|11086.5|11094.5|11089.5|11088.5|11083.5|18
1720439700000|2024-07-08 11:55:00|11092.5|11087.5|11089.5|11084.5|11094|11089|11087.5|11082.5|21
1720440000000|2024-07-08 12:00:00|11089|11084|11082.5|11077.5|11089.5|11084.5|11078.5|11073.5|20
1720440300000|2024-07-08 12:05:00|11082|11077|11081.5|11076.5|11085.5|11080.5|11080.5|11075.5|15
1720440600000|2024-07-08 12:10:00|11081|11076|11075.5|11070.5|11081|11076|11072.5|11067.5|16
1720440900000|2024-07-08 12:15:00|11076|11071|11083|11078|11083|11078|11075.5|11070.5|24
1720441200000|2024-07-08 12:20:00|11081.5|11076.5|11072.5|11067.5|11081.5|11076.5|11071.5|11066.5|18
1720441500000|2024-07-08 12:25:00|11073|11068|11077.5|11072.5|11079.5|11074.5|11071|11066|41
1720441800000|2024-07-08 12:30:00|11078|11073|11082.5|11077.5|11086|11081|11075.5|11070.5|42
1720442100000|2024-07-08 12:35:00|11082|11077|11086.5|11081.5|11090|11085|11081|11076|23
1720442400000|2024-07-08 12:40:00|11086|11081|11090.5|11085.5|11091.5|11086.5|11079.5|11074.5|23
1720442700000|2024-07-08 12:45:00|11091|11086|11084.5|11079.5|11091|11086|11079.5|11074.5|29
1720443000000|2024-07-08 12:50:00|11085|11080|11087.5|11082.5|11090.5|11085.5|11083|11078|22
1720443300000|2024-07-08 12:55:00|11088|11083|11086|11081|11090.5|11085.5|11084.5|11079.5|27
1720443600000|2024-07-08 13:00:00|11086.5|11081.5|11085.5|11080.5|11087.5|11082.5|11081.5|11076.5|27
1720443900000|2024-07-08 13:05:00|11086|11081|11085.5|11080.5|11087.5|11082.5|11080.5|11075.5|23
1720444200000|2024-07-08 13:10:00|11085|11080|11076.5|11071.5|11085|11080|11073|11068|12
1720444500000|2024-07-08 13:15:00|11078.5|11073.5|11080.5|11075.5|11080.5|11075.5|11073.5|11068.5|22
1720444800000|2024-07-08 13:20:00|11081|11076|11087.5|11082.5|11088.5|11083.5|11081|11076|30
1720445100000|2024-07-08 13:25:00|11087|11082|11078|11073|11088.5|11083.5|11074.5|11069.5|22
1720445400000|2024-07-08 13:30:00|11077.5|11072.5|11084.5|11079.5|11092|11087|11077.5|11072.5|48
1720445700000|2024-07-08 13:35:00|11084|11079|11081.5|11076.5|11087|11082|11075.5|11070.5|40
1720446000000|2024-07-08 13:40:00|11082|11077|11076|11071|11085|11080|11071|11066|55
1720446300000|2024-07-08 13:45:00|11075.5|11070.5|11076.5|11071.5|11079.5|11074.5|11071.5|11066.5|32
1720446600000|2024-07-08 13:50:00|11077|11072|11074.5|11069.5|11082.5|11077.5|11068|11063|86
1720446900000|2024-07-08 13:55:00|11075|11070|11066.5|11061.5|11075.5|11070.5|11062|11057|45
1720447200000|2024-07-08 14:00:00|11066|11061|11054.5|11049.5|11070|11065|11051.5|11046.5|70
1720447500000|2024-07-08 14:05:00|11054|11049|11051.5|11046.5|11058.5|11053.5|11043.5|11038.5|66
1720447800000|2024-07-08 14:10:00|11053.2|11048.2|11055.2|11050.2|11057.2|11052.2|11049.7|11044.7|48
1720448100000|2024-07-08 14:15:00|11055.7|11050.7|11050.2|11045.2|11062.7|11057.7|11046.7|11041.7|67
1720448400000|2024-07-08 14:20:00|11049.7|11044.7|11052.2|11047.2|11055.7|11050.7|11046.2|11041.2|28
1720448700000|2024-07-08 14:25:00|11051.7|11046.7|11048.2|11043.2|11056.2|11051.2|11048.2|11043.2|31
1720449000000|2024-07-08 14:30:00|11047.7|11042.7|11049.2|11044.2|11054.2|11049.2|11044.2|11039.2|80
1720449300000|2024-07-08 14:35:00|11049.7|11044.7|11048.2|11043.2|11052.2|11047.2|11044.2|11039.2|70
1720449600000|2024-07-08 14:40:00|11048.7|11043.7|11040.2|11035.2|11050.2|11045.2|11039.2|11034.2|67
1720449900000|2024-07-08 14:45:00|11040.7|11035.7|11039.7|11034.7|11047.2|11042.2|11036.2|11031.2|99
1720450200000|2024-07-08 14:50:00|11039.2|11034.2|11031.2|11026.2|11040.2|11035.2|11029.7|11024.7|64
1720450500000|2024-07-08 14:55:00|11031.7|11026.7|11026.7|11021.7|11032.7|11027.7|11024.2|11019.2|88
1720450800000|2024-07-08 15:00:00|11026.2|11021.2|11030.7|11025.7|11034.7|11029.7|11024.2|11019.2|65
1720451100000|2024-07-08 15:05:00|11031.2|11026.2|11034.7|11029.7|11037.2|11032.2|11031.2|11026.2|41
1720451400000|2024-07-08 15:10:00|11035.2|11030.2|11029.2|11024.2|11035.7|11030.7|11027.2|11022.2|31
1720451700000|2024-07-08 15:15:00|11029.7|11024.7|11035.7|11030.7|11036.2|11031.2|11029.2|11024.2|33
1720452000000|2024-07-08 15:20:00|11035.2|11030.2|11038.7|11033.7|11041.7|11036.7|11034.2|11029.2|59
1720452300000|2024-07-08 15:25:00|11038.2|11033.2|11036.2|11031.2|11041.2|11036.2|11032.2|11027.2|179
1720452600000|2024-07-08 15:30:00|11036.5|11029.5|11021.5|11014.5|11037.5|11030.5|11020.5|11013.5|390
1720452900000|2024-07-08 15:35:00|11020.5|11013.5|11021.5|11014.5|11021.5|11015.5|11017.5|11011.5|91
1720453200000|2024-07-08 15:40:00|11020.5|11015.5|11021.5|11015.5|11022.5|11015.5|11019.5|11012.5|14
1720453500000|2024-07-08 15:45:00|11020.5|11014.5|11024.5|11017.5|11025.5|11018.5|11020.5|11014.5|16
1720453800000|2024-07-08 15:50:00|11023.5|11016.5|11020.5|11013.5|11023.5|11016.5|11018.5|11012.5|40
1720454100000|2024-07-08 15:55:00|11019.5|11012.5|11020.5|11014.5|11021.5|11014.5|11018.5|11011.5|6
1720454400000|2024-07-08 16:00:00|11021.5|11013.5|11015.5|11009.5|11021.5|11013.5|11015.5|11009.5|8
1720454700000|2024-07-08 16:05:00|11014.5|11008.5|11012.5|11005.5|11016.5|11010.5|11011.5|11005.5|6
1720455000000|2024-07-08 16:10:00|11013.5|11006.5|11012.5|11005.5|11014.5|11007.5|11010.5|11004.5|4
1720455300000|2024-07-08 16:15:00|11011.5|11004.5|11012.5|11005.5|11012.5|11006.5|11009.5|11003.5|5
1720455600000|2024-07-08 16:20:00|11013.5|11006.5|11014.5|11007.5|11015.5|11009.5|11012.5|11005.5|9
1720455900000|2024-07-08 16:25:00|11013.5|11008.5|11013.5|11006.5|11013.5|11008.5|11011.5|11004.5|7
1720456200000|2024-07-08 16:30:00|11012.5|11005.5|11014.5|11007.5|11014.5|11007.5|11012.5|11005.5|2
1720456500000|2024-07-08 16:35:00|11015.5|11008.5|11015.5|11008.5|11019.5|11012.5|11015.5|11008.5|17
1720456800000|2024-07-08 16:40:00|11014.5|11007.5|11012.5|11005.5|11014.5|11007.5|11012.5|11005.5|6
1720457100000|2024-07-08 16:45:00|11013.5|11006.5|11014.5|11007.5|11014.5|11008.5|11013.5|11006.5|2
1720457400000|2024-07-08 16:50:00|11013.5|11008.5|11016.5|11010.5|11016.5|11010.5|11013.5|11007.5|0
1720457700000|2024-07-08 16:55:00|11017.5|11009.5|11012.5|11006.5|11017.5|11011.5|11012.5|11006.5|12
1720458000000|2024-07-08 17:00:00|11011.5|11005.5|11009.5|11003.5|11011.5|11005.5|11009.5|11003.5|6
1720458300000|2024-07-08 17:05:00|11008.5|11002.5|11007.5|11000.5|11010.5|11004.5|11006.5|11000.5|10
1720458600000|2024-07-08 17:10:00|11006.5|10999.5|11007.5|11000.5|11007.5|11000.5|11005.5|10999.5|1
1720458900000|2024-07-08 17:15:00|11006.5|10999.5|11006.5|10999.5|11006.5|10999.5|11002.5|10996.5|9
1720459200000|2024-07-08 17:20:00|11007.5|11000.5|11009.5|11001.5|11009.5|11002.5|11005.5|10998.5|8
1720459500000|2024-07-08 17:25:00|11008.5|11002.5|11008.5|11001.5|11008.5|11002.5|11007.5|11000.5|1
1720459800000|2024-07-08 17:30:00|11009.5|11002.5|11008.5|11001.5|11010.5|11004.5|11008.5|11001.5|1
1720460100000|2024-07-08 17:35:00|11009.5|11002.5|11007.5|11001.5|11009.5|11002.5|11006.5|10999.5|20
1720460400000|2024-07-08 17:40:00|11008.5|11002.5|11010.5|11003.5|11010.5|11003.5|11007.5|11000.5|14
1720460700000|2024-07-08 17:45:00|11011.5|11004.5|11010.5|11003.5|11011.5|11004.5|11009.5|11002.5|1
1720461000000|2024-07-08 17:50:00|11011.5|11002.5|11016.5|11009.5|11022.5|11010.5|11010.5|11002.5|28
1720461300000|2024-07-08 17:55:00|11017.5|11010.5|11020.5|11008.5|11020.5|11012.5|11016|11005.5|18
1720463400000|2024-07-08 18:30:00|11018.7|11006.7|11017|11005|11018.7|11006.7|11017|11005|0
1720463700000|2024-07-08 18:35:00|11016.9|11004.9|11015.3|11003.3|11017|11005|11013.5|11001.5|0
1720464000000|2024-07-08 18:40:00|11015.2|11003.2|11008.2|10996.2|11015.3|11003.3|11008.1|10996.1|0
1720464300000|2024-07-08 18:45:00|11008.1|10996.1|11012.5|11000.5|11013.4|11001.4|11004.6|10992.6|0
1720464600000|2024-07-08 18:50:00|11011.7|10999.7|11016.9|11004.9|11016.9|11004.9|11011.7|10999.7|0
1720464900000|2024-07-08 18:55:00|11017|11005|11018.7|11006.7|11018.7|11006.7|11016.9|11004.9|0
1720466100000|2024-07-08 19:15:00|11016.8|11004.8|11016.9|11004.9|11016.9|11004.9|11015.1|11003.1|0
1720466400000|2024-07-08 19:20:00|11016.8|11004.8|11018.6|11006.6|11018.6|11006.6|11016.8|11004.8|0
1720466700000|2024-07-08 19:25:00|11018.5|11006.5|11015.1|11003.1|11018.6|11006.6|11015|11003|0
1720467000000|2024-07-08 19:30:00|11015|11003|11015.1|11003.1|11016.8|11004.8|11015|11003|0
1720467300000|2024-07-08 19:35:00|11016.8|11004.8|11016.8|11004.8|11018.6|11006.6|11015.9|11003.9|0
1720467600000|2024-07-08 19:40:00|11018.5|11006.5|11018.7|11006.7|11018.7|11006.7|11016.8|11004.8|0
1720467900000|2024-07-08 19:45:00|11018.6|11006.6|11018.6|11006.6|11018.7|11006.7|11015.1|11003.1|0
1720468200000|2024-07-08 19:50:00|11018.7|11006.7|11020.5|11008.5|11020.5|11008.5|11018.6|11006.6|0
1720468500000|2024-07-08 19:55:00|11020.6|11008.6|11016.3|11004.3|11022.4|11010.4|11011.9|10999.9|0
1720468800000|2024-07-08 20:00:00|11015.4|11003.4|11018.7|11006.7|11018.7|11006.7|11015.2|11003.2|0
1720469100000|2024-07-08 20:05:00|11019.1|11007.1|11021|11009|11021.9|11009.9|11019.1|11007.1|0
1720469400000|2024-07-08 20:10:00|11021.3|11009.3|11018.7|11006.7|11021.3|11009.3|11017.8|11005.8|0
1720469700000|2024-07-08 20:15:00|11019.1|11007.1|11020.6|11008.6|11021.9|11009.9|11019.1|11007.1|0
1720470000000|2024-07-08 20:20:00|11020.7|11008.7|11021|11009|11021.3|11009.3|11020.6|11008.6|0
1720470300000|2024-07-08 20:25:00|11020.6|11008.6|11019.9|11007.9|11020.6|11008.6|11019.9|11007.9|0
1720470600000|2024-07-08 20:30:00|11020.3|11008.3|11018.7|11006.7|11020.3|11008.3|11018.3|11006.3|0
1720470900000|2024-07-08 20:35:00|11018.5|11006.5|11018.7|11006.7|11018.7|11006.7|11018.3|11006.3|0
1720471200000|2024-07-08 20:40:00|11018.9|11006.9|11019.1|11007.1|11019.4|11007.4|11018.7|11006.7|0
1720471500000|2024-07-08 20:45:00|11019|11007|11019.4|11007.4|11019.4|11007.4|11018.7|11006.7|0
1720471800000|2024-07-08 20:50:00|11019.1|11007.1|11019.9|11007.9|11019.9|11007.9|11019.1|11007.1|0
1720472100000|2024-07-08 20:55:00|11019.4|11007.4|11020.1|11008.1|11020.1|11008.1|11019.4|11007.4|0
1720476000000|2024-07-08 22:00:00|11018.8|11006.8|11018.7|11006.7|11020.1|11008.1|11016.7|11004.7|0
1720476300000|2024-07-08 22:05:00|11018.5|11006.5|11019.9|11007.9|11020.2|11008.2|11018.3|11006.3|0
1720476600000|2024-07-08 22:10:00|11020.2|11008.2|11021.3|11009.3|11021.8|11009.8|11020.2|11008.2|0
1720476900000|2024-07-08 22:15:00|11021.7|11009.7|11023.4|11011.4|11023.4|11011.4|11021|11009|0
1720477200000|2024-07-08 22:20:00|11022.9|11010.9|11022.9|11010.9|11023.1|11011.1|11022.5|11010.5|0
1720477500000|2024-07-08 22:25:00|11023.4|11011.4|11023.4|11011.4|11023.4|11011.4|11022.5|11010.5|0
1720477800000|2024-07-08 22:30:00|11023.8|11011.8|11022.5|11010.5|11023.8|11011.8|11022.5|11010.5|0
1720478100000|2024-07-08 22:35:00|11022.2|11010.2|11022.2|11010.2|11022.2|11010.2|11021.8|11009.8|0
1720478400000|2024-07-08 22:40:00|11021.8|11009.8|11021.8|11009.8|11021.8|11009.8|11021.3|11009.3|0
1720478700000|2024-07-08 22:45:00|11022.2|11010.2|11022.5|11010.5|11022.5|11010.5|11022.2|11010.2|0
1720479000000|2024-07-08 22:50:00|11022.2|11010.2|11021.8|11009.8|11022.5|11010.5|11021.8|11009.8|0
1720479300000|2024-07-08 22:55:00|11022.2|11010.2|11022.2|11010.2|11022.2|11010.2|11021.8|11009.8|0
1720479600000|2024-07-08 23:00:00|11022.5|11010.5|11025.4|11013.4|11025.7|11013.7|11022.5|11010.5|0
1720479900000|2024-07-08 23:05:00|11025.3|11013.3|11028.4|11016.4|11030.5|11018.5|11024.8|11012.8|0
1720480200000|2024-07-08 23:10:00|11028.3|11016.3|11028|11016|11029.6|11017.6|11028|11016|0
1720480500000|2024-07-08 23:15:00|11028.4|11016.4|11029.2|11017.2|11029.2|11017.2|11028|11016|0
1720480800000|2024-07-08 23:20:00|11028.9|11016.9|11029.6|11017.6|11029.9|11017.9|11028.4|11016.4|0
1720481100000|2024-07-08 23:25:00|11029.2|11017.2|11030.8|11018.8|11030.8|11018.8|11028.9|11016.9|0
1720481400000|2024-07-08 23:30:00|11030.5|11018.5|11029|11017|11034|11022|11029|11017|0
1720481700000|2024-07-08 23:35:00|11028.5|11016.5|11028.1|11016.1|11029|11017|11027.8|11015.8|0
1720482000000|2024-07-08 23:40:00|11027.8|11015.8|11027.8|11015.8|11028.1|11016.1|11027.1|11015.1|0
1720482300000|2024-07-08 23:45:00|11027.4|11015.4|11028.5|11016.5|11029|11017|11027.4|11015.4|0
1720482600000|2024-07-08 23:50:00|11029|11017|11030.6|11018.6|11030.6|11018.6|11028.5|11016.5|0
1720482900000|2024-07-08 23:55:00|11028.9|11016.9|11030.3|11018.3|11030.8|11018.8|11028.9|11016.9|0
1720483200000|2024-07-09 00:00:00|11030.8|11018.8|11029.9|11017.9|11032.4|11020.4|11029.6|11017.6|0
1720483500000|2024-07-09 00:05:00|11029.8|11017.8|11031|11019|11031.4|11019.4|11029.6|11017.6|0
1720483800000|2024-07-09 00:10:00|11030.5|11018.5|11030|11018|11031.2|11019.2|11027.6|11015.6|0
1720484100000|2024-07-09 00:15:00|11030.4|11018.4|11026.4|11014.4|11033.3|11021.3|11024.7|11012.7|0
1720484400000|2024-07-09 00:20:00|11024.7|11012.7|11026.4|11014.4|11028.1|11016.1|11024.7|11012.7|0
1720485000000|2024-07-09 00:30:00|11024.7|11012.7|11022.9|11010.9|11024.7|11012.7|11022.1|11010.1|0
1720485300000|2024-07-09 00:35:00|11022.1|11010.1|11022.9|11010.9|11022.9|11010.9|11021.2|11009.2|0
1720485600000|2024-07-09 00:40:00|11022.1|11010.1|11024.7|11012.7|11024.7|11012.7|11021.2|11009.2|0
1720485900000|2024-07-09 00:45:00|11026.4|11014.4|11026.4|11014.4|11026.4|11014.4|11024.7|11012.7|0
1720486200000|2024-07-09 00:50:00|11026.3|11014.3|11022.9|11010.9|11026.3|11014.3|11022.8|11010.8|0
1720486500000|2024-07-09 00:55:00|11021.2|11009.2|11017.7|11005.7|11022.9|11010.9|11017.7|11005.7|0
1720488600000|2024-07-09 01:30:00|11024.6|11012.6|11023.8|11011.8|11026.3|11014.3|11022.9|11010.9|0
1720488900000|2024-07-09 01:35:00|11024.6|11012.6|11024.6|11012.6|11024.6|11012.6|11022.9|11010.9|0
1720489200000|2024-07-09 01:40:00|11023.8|11011.8|11022.9|11010.9|11024.6|11012.6|11022.9|11010.9|0
1720489500000|2024-07-09 01:45:00|11024.6|11012.6|11022|11010|11024.6|11012.6|11021.1|11009.1|0
1720489800000|2024-07-09 01:50:00|11022.8|11010.8|11022.8|11010.8|11022.9|11010.9|11022.8|11010.8|0
1720490100000|2024-07-09 01:55:00|11021.1|11009.1|11019.4|11007.4|11021.1|11009.1|11019.3|11007.3|0
1720490400000|2024-07-09 02:00:00|11019.3|11007.3|11014.2|11002.2|11019.4|11007.4|11014.2|11002.2|0
1720490700000|2024-07-09 02:05:00|11012.5|11000.5|11012.5|11000.5|11014.2|11002.2|11010.8|10998.8|0
1720491000000|2024-07-09 02:10:00|11014.2|11002.2|11012.5|11000.5|11014.2|11002.2|11012.5|11000.5|0
1720503000000|2024-07-09 05:30:00|11026.7|11014.7|11025|11013|11026.7|11014.7|11023.3|11011.3|0
1720503300000|2024-07-09 05:35:00|11023.3|11011.3|11025.9|11013.9|11026.7|11014.7|11023.3|11011.3|0
1720503600000|2024-07-09 05:40:00|11026.7|11014.7|11028.4|11016.4|11028.5|11016.5|11026.7|11014.7|0
1720503900000|2024-07-09 05:45:00|11028.5|11016.5|11028.4|11016.4|11030.2|11018.2|11026.7|11014.7|0
1720504200000|2024-07-09 05:50:00|11026.7|11014.7|11019.9|11007.9|11026.7|11014.7|11019.9|11007.9|0
1720504500000|2024-07-09 05:55:00|11017.9|11005.9|11018.9|11006.9|11018.9|11006.9|11013.7|11001.7|0
1720504800000|2024-07-09 06:00:00|11017.2|11005.2|11011.5|11006.5|11025.7|11013.7|11001|10996|29
1720505100000|2024-07-09 06:05:00|11011|11006|11014.5|11009.5|11015.5|11010.5|11011|11006|11
1720505400000|2024-07-09 06:10:00|11014|11009|11014.5|11009.5|11015.5|11010.5|11013|11008|3
1720505700000|2024-07-09 06:15:00|11015|11010|11014|11009|11017.5|11012.5|11011.5|11006.5|6
1720506000000|2024-07-09 06:20:00|11015|11010|11015|11010|11017|11012|11013.5|11008.5|4
1720506300000|2024-07-09 06:25:00|11013|11008|11011.5|11006.5|11013.5|11008.5|11011.5|11006.5|5
1720506600000|2024-07-09 06:30:00|11010.5|11005.5|11009.5|11004.5|11011|11006|11009|11004|4
1720506900000|2024-07-09 06:35:00|11010|11005|11003.5|10998.5|11011|11006|11003.5|10998.5|4
1720507200000|2024-07-09 06:40:00|11002|10997|11003.5|10998.5|11006|11001|11002|10997|6
1720507500000|2024-07-09 06:45:00|11004|10999|10991.5|10986.5|11005|11000|10991.5|10986.5|9
1720507800000|2024-07-09 06:50:00|10991|10986|10996.5|10991.5|10999.5|10994.5|10989.5|10984.5|13
1720508100000|2024-07-09 06:55:00|10997|10992|11002|10997|11004.5|10999.5|10996.5|10991.5|40
1720508400000|2024-07-09 07:00:00|11001|10996|10987.5|10982.5|11001|10996|10972.5|10967.5|640
1720508700000|2024-07-09 07:05:00|10987|10982|10981.5|10976.5|10988.5|10983.5|10977|10972|193
1720509000000|2024-07-09 07:10:00|10982.5|10977.5|10950.5|10945.5|10982.5|10977.5|10950|10945|181
1720509300000|2024-07-09 07:15:00|10951|10946|10927.5|10922.5|10952.5|10947.5|10927.5|10922.5|219
1720509600000|2024-07-09 07:20:00|10927|10922|10926|10921|10943.5|10938.5|10922.5|10917.5|202
1720509900000|2024-07-09 07:25:00|10926.5|10921.5|10943.5|10938.5|10943.5|10938.5|10921.5|10916.5|122
1720510200000|2024-07-09 07:30:00|10944|10939|10945.5|10940.5|10947.5|10942.5|10938.5|10933.5|128
1720510500000|2024-07-09 07:35:00|10946|10941|10963.5|10958.5|10963.5|10958.5|10940.5|10935.5|118
1720510800000|2024-07-09 07:40:00|10965.8|10960.8|10956.3|10951.3|10968.8|10963.8|10954.8|10949.8|113
1720511100000|2024-07-09 07:45:00|10955.8|10950.8|10960.8|10955.8|10964.8|10959.8|10955.3|10950.3|92
1720511400000|2024-07-09 07:50:00|10959.8|10954.8|10965.8|10960.8|10973.8|10968.8|10959.8|10954.8|99
1720511700000|2024-07-09 07:55:00|10965.3|10960.3|10976.8|10971.8|10980.3|10975.3|10963.3|10958.3|89
1720512000000|2024-07-09 08:00:00|10977.3|10972.3|10973.8|10968.8|10982.8|10977.8|10971.3|10966.3|67
1720512300000|2024-07-09 08:05:00|10971.8|10966.8|10966.3|10961.3|10974.3|10969.3|10964.8|10959.8|78
1720512600000|2024-07-09 08:10:00|10967.8|10962.8|10969.8|10964.8|10975.8|10970.8|10964.3|10959.3|72
1720512900000|2024-07-09 08:15:00|10970.3|10965.3|10968.8|10963.8|10980.8|10975.8|10966.3|10961.3|55
1720513200000|2024-07-09 08:20:00|10968.3|10963.3|10976.8|10971.8|10980.3|10975.3|10966.8|10961.8|64
1720513500000|2024-07-09 08:25:00|10977.3|10972.3|10972.8|10967.8|10979.3|10974.3|10967.3|10962.3|89
1720513800000|2024-07-09 08:30:00|10973.3|10968.3|10966.8|10961.8|10976.8|10971.8|10965.3|10960.3|75
1720514100000|2024-07-09 08:35:00|10966.3|10961.3|10963.8|10958.8|10970.3|10965.3|10960.8|10955.8|62
1720514400000|2024-07-09 08:40:00|10963.3|10958.3|10968.3|10963.3|10971.3|10966.3|10957.3|10952.3|65
1720514700000|2024-07-09 08:45:00|10968.8|10963.8|10974.8|10969.8|10979.8|10974.8|10964.8|10959.8|53
1720515000000|2024-07-09 08:50:00|10975.3|10970.3|10974.8|10969.8|10980.8|10975.8|10972.8|10967.8|71
1720515300000|2024-07-09 08:55:00|10974.3|10969.3|10971.3|10966.3|10976.8|10971.8|10966.3|10961.3|56
1720515600000|2024-07-09 09:00:00|10971.8|10966.8|10977.8|10972.8|10978.8|10973.8|10970.3|10965.3|60
1720515900000|2024-07-09 09:05:00|10977.3|10972.3|10973.3|10968.3|10983.3|10978.3|10969.8|10964.8|62
1720516200000|2024-07-09 09:10:00|10971.3|10966.3|10975.8|10970.8|10978.3|10973.3|10965.8|10960.8|86
1720516500000|2024-07-09 09:15:00|10975.3|10970.3|10977.8|10972.8|10983.3|10978.3|10975.3|10970.3|72
1720516800000|2024-07-09 09:20:00|10977.3|10972.3|10970.3|10965.3|10978.8|10973.8|10970.3|10965.3|49
1720517100000|2024-07-09 09:25:00|10970.8|10965.8|10980.3|10975.3|10980.8|10975.8|10969.8|10964.8|54
1720517400000|2024-07-09 09:30:00|10978.8|10973.8|10973.8|10968.8|10979.3|10974.3|10973.3|10968.3|58
1720517700000|2024-07-09 09:35:00|10973.3|10968.3|10967.8|10962.8|10974.8|10969.8|10965.8|10960.8|33
1720518000000|2024-07-09 09:40:00|10967.3|10962.3|10957.8|10952.8|10971.3|10966.3|10957.3|10952.3|42
1720518300000|2024-07-09 09:45:00|10957.3|10952.3|10963.8|10958.8|10966.3|10961.3|10956.8|10951.8|41
1720518600000|2024-07-09 09:50:00|10963.3|10958.3|10963.8|10958.8|10964.3|10959.3|10956.8|10951.8|23
1720518900000|2024-07-09 09:55:00|10963.3|10958.3|10955.8|10950.8|10964.8|10959.8|10954.3|10949.3|40
1720519200000|2024-07-09 10:00:00|10956.3|10951.3|10961.8|10956.8|10964.8|10959.8|10955.8|10950.8|39
1720519500000|2024-07-09 10:05:00|10961.3|10956.3|10959.8|10954.8|10962.8|10957.8|10956.3|10951.3|43
1720519800000|2024-07-09 10:10:00|10959.3|10954.3|10965.8|10960.8|10967.8|10962.8|10955.8|10950.8|28
1720520100000|2024-07-09 10:15:00|10966.3|10961.3|10967.8|10962.8|10970.8|10965.8|10962.8|10957.8|33
1720520400000|2024-07-09 10:20:00|10966.8|10961.8|10967.8|10962.8|10971.8|10966.8|10965.8|10960.8|28
1720520700000|2024-07-09 10:25:00|10968.3|10963.3|10961.8|10956.8|10968.3|10963.3|10960.8|10955.8|54
1720521000000|2024-07-09 10:30:00|10961.3|10956.3|10964.8|10959.8|10964.8|10959.8|10958.3|10953.3|49
1720521300000|2024-07-09 10:35:00|10964.3|10959.3|10960.8|10955.8|10964.8|10959.8|10958.8|10953.8|24
1720521600000|2024-07-09 10:40:00|10959.8|10954.8|10950.8|10945.8|10959.8|10954.8|10950.8|10945.8|29
1720521900000|2024-07-09 10:45:00|10951.3|10946.3|10943.8|10938.8|10951.3|10946.3|10943.3|10938.3|41
1720522200000|2024-07-09 10:50:00|10943.3|10938.3|10949.8|10944.8|10951.8|10946.8|10939.8|10934.8|34
1720522500000|2024-07-09 10:55:00|10949.3|10944.3|10948.3|10943.3|10949.8|10944.8|10945.8|10940.8|30
1720522800000|2024-07-09 11:00:00|10947.8|10942.8|10951.8|10946.8|10952.8|10947.8|10945.3|10940.3|34
1720523100000|2024-07-09 11:05:00|10949.8|10944.8|10949.8|10944.8|10951.8|10946.8|10945.8|10940.8|14
1720523400000|2024-07-09 11:10:00|10948.8|10943.8|10947.8|10942.8|10949.8|10944.8|10942.3|10937.3|23
1720523700000|2024-07-09 11:15:00|10948.8|10943.8|10941.8|10936.8|10948.8|10943.8|10941.8|10936.8|36
1720524000000|2024-07-09 11:20:00|10941.3|10936.3|10933.8|10928.8|10941.3|10936.3|10932.3|10927.3|54
1720524300000|2024-07-09 11:25:00|10934.8|10929.8|10941.8|10936.8|10943.8|10938.8|10932.8|10927.8|10
1720524600000|2024-07-09 11:30:00|10942.3|10937.3|10946.3|10941.3|10948.3|10943.3|10941.3|10936.3|26
1720524900000|2024-07-09 11:35:00|10946.8|10941.8|10947.8|10942.8|10950.8|10945.8|10942.8|10937.8|10
1720525200000|2024-07-09 11:40:00|10947.5|10942.5|10942.5|10937.5|10948|10943|10942|10937|31
1720525500000|2024-07-09 11:45:00|10943|10938|10946.5|10941.5|10947.5|10942.5|10939.5|10934.5|33
1720525800000|2024-07-09 11:50:00|10946|10941|10948.5|10943.5|10950.5|10945.5|10944.5|10939.5|17
1720526100000|2024-07-09 11:55:00|10949|10944|10944.5|10939.5|10950|10945|10942.5|10937.5|15
1720526400000|2024-07-09 12:00:00|10944|10939|10934.5|10929.5|10945|10940|10933.5|10928.5|22
1720526700000|2024-07-09 12:05:00|10935|10930|10935.5|10930.5|10937|10932|10932|10927|25
1720527000000|2024-07-09 12:10:00|10936|10931|10943.5|10938.5|10945.5|10940.5|10936|10931|33
1720527300000|2024-07-09 12:15:00|10944|10939|10936.5|10931.5|10946.5|10941.5|10936.5|10931.5|40
1720527600000|2024-07-09 12:20:00|10937|10932|10930.5|10925.5|10939.5|10934.5|10930|10925|58
1720527900000|2024-07-09 12:25:00|10930|10925|10928.5|10923.5|10930|10925|10925.5|10920.5|64
1720528200000|2024-07-09 12:30:00|10928|10923|10919|10914|10928|10923|10918.5|10913.5|76
1720528500000|2024-07-09 12:35:00|10918.5|10913.5|10907|10902|10920.5|10915.5|10907|10902|36
1720528800000|2024-07-09 12:40:00|10906|10901|10909|10904|10911.5|10906.5|10904.5|10899.5|41
1720529100000|2024-07-09 12:45:00|10908.5|10903.5|10908.5|10903.5|10909.5|10904.5|10902|10897|36
1720529400000|2024-07-09 12:50:00|10908|10903|10908.5|10903.5|10908.5|10903.5|10900.5|10895.5|62
1720529700000|2024-07-09 12:55:00|10908|10903|10913.5|10908.5|10917.5|10912.5|10905|10900|32
1720530000000|2024-07-09 13:00:00|10913|10908|10920.5|10915.5|10924.5|10919.5|10912.5|10907.5|63
1720530300000|2024-07-09 13:05:00|10921|10916|10917.5|10912.5|10924.5|10919.5|10916.5|10911.5|46
1720530600000|2024-07-09 13:10:00|10917|10912|10916.5|10911.5|10917.5|10912.5|10913|10908|17
1720530900000|2024-07-09 13:15:00|10917|10912|10918.5|10913.5|10921.5|10916.5|10913.5|10908.5|58
1720531200000|2024-07-09 13:20:00|10918|10913|10915.5|10910.5|10920|10915|10914.5|10909.5|19
1720531500000|2024-07-09 13:25:00|10916|10911|10915.5|10910.5|10918.5|10913.5|10914.5|10909.5|33
1720531800000|2024-07-09 13:30:00|10915|10910|10903.5|10898.5|10915.5|10910.5|10901.5|10896.5|68
1720532100000|2024-07-09 13:35:00|10903|10898|10909.5|10904.5|10915.5|10910.5|10903|10898|37
1720532400000|2024-07-09 13:40:00|10910|10905|10913.5|10908.5|10915.5|10910.5|10909.5|10904.5|35
1720532700000|2024-07-09 13:45:00|10913|10908|10914.5|10909.5|10921|10916|10912.5|10907.5|71
1720533000000|2024-07-09 13:50:00|10915|10910|10911.5|10906.5|10917.5|10912.5|10904.5|10899.5|44
1720533300000|2024-07-09 13:55:00|10911|10906|10903.5|10898.5|10911.5|10906.5|10901.5|10896.5|55
1720533600000|2024-07-09 14:00:00|10904|10899|10903.5|10898.5|10910|10905|10893.5|10888.5|110
1720533900000|2024-07-09 14:05:00|10903|10898|10894.5|10889.5|10905|10900|10893|10888|55
1720534200000|2024-07-09 14:10:00|10896|10891|10903.5|10898.5|10907.5|10902.5|10894|10889|77
1720534500000|2024-07-09 14:15:00|10904|10899|10908|10903|10910|10905|10903|10898|54
1720534800000|2024-07-09 14:20:00|10907|10902|10899|10894|10908|10903|10899|10894|40
1720535100000|2024-07-09 14:25:00|10898.5|10893.5|10891|10886|10898.5|10893.5|10888|10883|85
1720535400000|2024-07-09 14:30:00|10890.5|10885.5|10892.5|10887.5|10893.5|10888.5|10878|10873|104
1720535700000|2024-07-09 14:35:00|10892|10887|10906|10901|10907|10902|10891|10886|89
1720536000000|2024-07-09 14:40:00|10906.5|10901.5|10906|10901|10910|10905|10904|10899|110
1720536300000|2024-07-09 14:45:00|10906.5|10901.5|10899|10894|10907.5|10902.5|10899|10894|37
1720536600000|2024-07-09 14:50:00|10898.5|10893.5|10895|10890|10898.5|10893.5|10891|10886|139
1720536900000|2024-07-09 14:55:00|10895.5|10890.5|10890|10885|10897|10892|10886|10881|156
1720537200000|2024-07-09 15:00:00|10889.5|10884.5|10889|10884|10899.5|10894.5|10888.5|10883.5|137
1720537500000|2024-07-09 15:05:00|10888.5|10883.5|10889|10884|10893.5|10888.5|10881.5|10876.5|91
1720537800000|2024-07-09 15:10:00|10888.5|10883.5|10896|10891|10900.5|10895.5|10884|10879|119
1720538100000|2024-07-09 15:15:00|10895.5|10890.5|10886|10881|10899|10894|10885|10880|113
1720538400000|2024-07-09 15:20:00|10887|10882|10888.5|10883.5|10890|10885|10883|10878|97
1720538700000|2024-07-09 15:25:00|10888|10883|10893|10888|10893.5|10888.5|10881|10876|249
1720539000000|2024-07-09 15:30:00|10894|10887|10904|10898|10911|10903|10889|10882|633
1720539300000|2024-07-09 15:35:00|10905|10899|10904|10897|10906|10900|10897|10890|94
1720539600000|2024-07-09 15:40:00|10903|10896|10907|10900|10907|10900|10899|10892|36
1720539900000|2024-07-09 15:45:00|10908|10899|10908|10902|10909|10902|10904|10897|13
1720540200000|2024-07-09 15:50:00|10907|10900|10913|10905|10913|10905|10905|10898|10
1720540500000|2024-07-09 15:55:00|10912|10906|10916|10908|10920|10912|10912|10905|45
1720540800000|2024-07-09 16:00:00|10917|10909|10916|10908|10919|10912|10914|10907|6
1720541100000|2024-07-09 16:05:00|10918|10911|10915|10908|10919|10912|10915|10908|13
1720541400000|2024-07-09 16:10:00|10914|10907|10910|10903|10914|10907|10910|10903|6
1720541700000|2024-07-09 16:15:00|10912|10904|10912|10904|10916|10908|10912|10904|6
1720542000000|2024-07-09 16:20:00|10911|10903|10913|10906|10915|10908|10911|10903|5
1720542300000|2024-07-09 16:25:00|10914|10907|10917|10909|10917|10909|10914|10906|1
1720542600000|2024-07-09 16:30:00|10918|10910|10916|10908|10918|10911|10915|10907|2
1720542900000|2024-07-09 16:35:00|10915|10907|10912|10905|10915|10907|10912|10905|2
1720543200000|2024-07-09 16:40:00|10914|10907|10915|10908|10916|10909|10914|10907|9
1720543500000|2024-07-09 16:45:00|10917|10909|10918|10910|10919|10912|10916|10909|4
1720543800000|2024-07-09 16:50:00|10917|10909|10922|10914|10922|10915|10917|10909|3
1720544100000|2024-07-09 16:55:00|10923|10915|10924|10917|10924|10918|10922|10914|7
1720544400000|2024-07-09 17:00:00|10925|10918|10931|10924|10932|10926|10923|10917|15
1720544700000|2024-07-09 17:05:00|10930|10923|10931|10923|10931|10924|10927|10919|2
1720545000000|2024-07-09 17:10:00|10932|10924|10928|10920|10932|10925|10928|10920|3
1720545300000|2024-07-09 17:15:00|10926|10918|10922|10914|10926|10918|10916|10908|11
1720545600000|2024-07-09 17:20:00|10923|10915|10919|10911|10923|10915|10918|10910|0
1720545900000|2024-07-09 17:25:00|10920|10912|10921|10913|10922|10914|10920|10911|0
1720546200000|2024-07-09 17:30:00|10922|10915|10926|10919|10926|10919|10922|10915|1
1720546500000|2024-07-09 17:35:00|10925|10918|10925|10918|10927|10920|10925|10917|0
1720546800000|2024-07-09 17:40:00|10924|10917|10924|10916|10924|10917|10922|10914|2
1720547100000|2024-07-09 17:45:00|10923|10915|10921|10913|10923|10915|10920|10912|0
1720547400000|2024-07-09 17:50:00|10920|10912|10922|10914|10922|10914|10920|10912|0
1720547700000|2024-07-09 17:55:00|10923|10915|10929|10917|10930|10920.5|10923|10915|43
1720548000000|2024-07-09 18:00:00|10927.2|10915.2|10927.1|10915.1|10929|10917|10925.4|10913.4|0
1720548300000|2024-07-09 18:05:00|10925.4|10913.4|10927.2|10915.2|10927.2|10915.2|10923.7|10911.7|0
1720548600000|2024-07-09 18:10:00|10925.5|10913.5|10927.1|10915.1|10928.1|10916.1|10925.4|10913.4|0
1720548900000|2024-07-09 18:15:00|10927.2|10915.2|10927.2|10915.2|10928.9|10916.9|10927.1|10915.1|0
1720549200000|2024-07-09 18:20:00|10928.9|10916.9|10930.6|10918.6|10930.7|10918.7|10927.1|10915.1|0
1720549500000|2024-07-09 18:25:00|10928.9|10916.9|10927.1|10915.1|10930.6|10918.6|10927.1|10915.1|0
1720549800000|2024-07-09 18:30:00|10926.2|10914.2|10928.7|10916.7|10928.7|10916.7|10925.3|10913.3|0
1720550100000|2024-07-09 18:35:00|10926.9|10914.9|10930.4|10918.4|10932.2|10920.2|10926.9|10914.9|0
1720550400000|2024-07-09 18:40:00|10928.7|10916.7|10930.5|10918.5|10932.2|10920.2|10926.9|10914.9|0
1720550700000|2024-07-09 18:45:00|10930.4|10918.4|10928.7|10916.7|10930.5|10918.5|10928.7|10916.7|0
1720551000000|2024-07-09 18:50:00|10930.5|10918.5|10925.2|10913.2|10930.5|10918.5|10925.2|10913.2|0
1720551300000|2024-07-09 18:55:00|10925.1|10913.1|10926.8|10914.8|10926.9|10914.9|10925.1|10913.1|0
1720551600000|2024-07-09 19:00:00|10928.5|10916.5|10925|10913|10928.5|10916.5|10925|10913|0
1720551900000|2024-07-09 19:05:00|10924.1|10912.1|10923.3|10911.3|10925|10913|10923.2|10911.2|0
1720552200000|2024-07-09 19:10:00|10925|10913|10925|10913|10925.1|10913.1|10923.2|10911.2|0
1720552500000|2024-07-09 19:15:00|10923.3|10911.3|10924.9|10912.9|10925|10913|10923.3|10911.3|0
1720552800000|2024-07-09 19:20:00|10925|10913|10924.9|10912.9|10926.7|10914.7|10923.2|10911.2|0
1720553100000|2024-07-09 19:25:00|10925|10913|10926.7|10914.7|10926.7|10914.7|10924.9|10912.9|0
1720553400000|2024-07-09 19:30:00|10925|10913|10925|10913|10926.7|10914.7|10923.2|10911.2|0
1720553700000|2024-07-09 19:35:00|10923.3|10911.3|10923.3|10911.3|10925.1|10913.1|10923.3|10911.3|0
1720554000000|2024-07-09 19:40:00|10923.4|10911.4|10925|10913|10925.1|10913.1|10923.3|10911.3|0
1720554300000|2024-07-09 19:45:00|10923.3|10911.3|10923.4|10911.4|10925.1|10913.1|10921.6|10909.6|0
1720554600000|2024-07-09 19:50:00|10923.3|10911.3|10923.3|10911.3|10925.2|10913.2|10923.3|10911.3|0
1720554900000|2024-07-09 19:55:00|10921.6|10909.6|10924.2|10912.2|10926.8|10914.8|10921.6|10909.6|0
1720555200000|2024-07-09 20:00:00|10924.9|10912.9|10923.8|10911.8|10927.4|10915.4|10922.9|10910.9|0
1720555500000|2024-07-09 20:05:00|10923.5|10911.5|10924.5|10912.5|10924.9|10912.9|10922.9|10910.9|0
1720555800000|2024-07-09 20:10:00|10924.9|10912.9|10924.5|10912.5|10924.9|10912.9|10924.2|10912.2|0
1720556100000|2024-07-09 20:15:00|10924.9|10912.9|10925.4|10913.4|10925.8|10913.8|10924.9|10912.9|0
1720556400000|2024-07-09 20:20:00|10926.1|10914.1|10927.7|10915.7|10927.7|10915.7|10926.1|10914.1|0
1720556700000|2024-07-09 20:25:00|10927.4|10915.4|10926.5|10914.5|10927.4|10915.4|10926.5|10914.5|0
1720557900000|2024-07-09 20:45:00|10927.4|10915.4|10926.5|10914.5|10927.4|10915.4|10926.1|10914.1|0
1720558200000|2024-07-09 20:50:00|10926.8|10914.8|10926.5|10914.5|10926.8|10914.8|10926.5|10914.5|0
1720558500000|2024-07-09 20:55:00|10926.1|10914.1|10924.9|10912.9|10926.5|10914.5|10924.9|10912.9|0
1720562400000|2024-07-09 22:00:00|10923.1|10911.1|10925.1|10913.1|10927.4|10915.4|10923.1|10911.1|0
1720562700000|2024-07-09 22:05:00|10924.9|10912.9|10925.8|10913.8|10926.5|10914.5|10924.9|10912.9|0
1720563000000|2024-07-09 22:10:00|10925.6|10913.6|10924.9|10912.9|10926.1|10914.1|10924.9|10912.9|0
1720565100000|2024-07-09 22:45:00|10927.7|10915.7|10927.4|10915.4|10928.4|10916.4|10926.8|10914.8|0
1720565400000|2024-07-09 22:50:00|10927.3|10915.3|10926.5|10914.5|10927.4|10915.4|10926.5|10914.5|0
1720565700000|2024-07-09 22:55:00|10926.8|10914.8|10927.4|10915.4|10927.4|10915.4|10926.5|10914.5|0
1720569600000|2024-07-10 00:00:00|10928.1|10916.1|10931.4|10919.4|10931.4|10919.4|10928.1|10916.1|0
1720569900000|2024-07-10 00:05:00|10931|10919|10931.9|10919.9|10932.4|10920.4|10930.5|10918.5|0
1720570200000|2024-07-10 00:10:00|10932.1|10920.1|10934.8|10922.8|10934.8|10922.8|10931.4|10919.4|0
1720587600000|2024-07-10 05:00:00|10929.5|10917.5|10928.6|10916.6|10929.5|10917.5|10928.6|10916.6|0
1720587900000|2024-07-10 05:05:00|10928.7|10916.7|10928.6|10916.6|10930.3|10918.3|10928.6|10916.6|0
1720588200000|2024-07-10 05:10:00|10926.9|10914.9|10928.6|10916.6|10928.6|10916.6|10926.9|10914.9|0
1720590300000|2024-07-10 05:45:00|10923.3|10911.3|10921.6|10909.6|10923.3|10911.3|10920.7|10908.7|0
1720590600000|2024-07-10 05:50:00|10923.3|10911.3|10918.2|10906.2|10923.3|10911.3|10918.2|10906.2|0
1720590900000|2024-07-10 05:55:00|10916.5|10904.5|10914.7|10902.7|10916.5|10904.5|10914.7|10902.7|0
1720591200000|2024-07-10 06:00:00|10919|10914|10914.5|10909.5|10923|10918|10907.5|10902.5|34
1720591500000|2024-07-10 06:05:00|10914|10909|10916|10911|10916|10911|10914|10909|2
1720591800000|2024-07-10 06:10:00|||||||||3
1720592100000|2024-07-10 06:15:00|10915.5|10910.5|10916|10911|10916|10911|10910.5|10905.5|3
1720592400000|2024-07-10 06:20:00|10921|10916|10923|10918|10923.5|10918.5|10920|10915|6
1720592700000|2024-07-10 06:25:00|10923.5|10918.5|10930.5|10925.5|10930.5|10925.5|10923.5|10918.5|7
1720593000000|2024-07-10 06:30:00|10931|10926|10935|10930|10937.5|10932.5|10931|10926|8
1720593300000|2024-07-10 06:35:00|10934.5|10929.5|10938.5|10933.5|10939.5|10934.5|10934.5|10929.5|6
1720593600000|2024-07-10 06:40:00|10938|10933|10937|10932|10938|10933|10937|10932|3
1720593900000|2024-07-10 06:45:00|10937.5|10932.5|10941|10936|10941|10936|10937|10932|38
1720594200000|2024-07-10 06:50:00|10940.5|10935.5|10946.5|10941.5|10947|10942|10934.5|10929.5|42
1720594500000|2024-07-10 06:55:00|10947|10942|10928.5|10923.5|10947|10942|10920|10915|76
1720594800000|2024-07-10 07:00:00|10929|10924|10937|10932|10953.5|10948.5|10929|10924|507
1720595100000|2024-07-10 07:05:00|10938|10933|10927.5|10922.5|10955|10950|10927|10922|147
1720595400000|2024-07-10 07:10:00|10928|10923|10921|10916|10932|10927|10920|10915|108
1720595700000|2024-07-10 07:15:00|10920|10915|10930.5|10925.5|10937|10932|10914|10909|140
1720596000000|2024-07-10 07:20:00|10930|10925|10925.5|10920.5|10932.5|10927.5|10925.5|10920.5|109
1720596300000|2024-07-10 07:25:00|10926|10921|10920|10915|10927|10922|10916|10911|89
1720596600000|2024-07-10 07:30:00|10918|10913|10917.5|10912.5|10924|10919|10904|10899|146
1720596900000|2024-07-10 07:35:00|10918|10913|10923.5|10918.5|10926|10921|10913.5|10908.5|87
1720597200000|2024-07-10 07:40:00|10923.2|10918.2|10911.7|10906.7|10923.2|10918.2|10907.7|10902.7|78
1720597500000|2024-07-10 07:45:00|10912.7|10907.7|10940.2|10935.2|10940.7|10935.7|10912.7|10907.7|85
1720597800000|2024-07-10 07:50:00|10939.7|10934.7|10941.2|10936.2|10944.7|10939.7|10934.7|10929.7|76
1720598100000|2024-07-10 07:55:00|10940.2|10935.2|10943.7|10938.7|10946.7|10941.7|10939.2|10934.2|46
1720598400000|2024-07-10 08:00:00|10943.2|10938.2|10945.7|10940.7|10947.7|10942.7|10936.7|10931.7|66
1720598700000|2024-07-10 08:05:00|10945.2|10940.2|10955.7|10950.7|10957.7|10952.7|10943.7|10938.7|31
1720599000000|2024-07-10 08:10:00|10955.2|10950.2|10946.7|10941.7|10959.2|10954.2|10944.7|10939.7|57
1720599300000|2024-07-10 08:15:00|10947.2|10942.2|10941.7|10936.7|10947.7|10942.7|10941.7|10936.7|47
1720599600000|2024-07-10 08:20:00|10940.2|10935.2|10945.2|10940.2|10948.7|10943.7|10937.7|10932.7|46
1720599900000|2024-07-10 08:25:00|10944.7|10939.7|10958.2|10953.2|10958.7|10953.7|10944.7|10939.7|75
1720600200000|2024-07-10 08:30:00|10957.7|10952.7|10956.7|10951.7|10959.7|10954.7|10954.2|10949.2|61
1720600500000|2024-07-10 08:35:00|10957.2|10952.2|10962.2|10957.2|10967.2|10962.2|10957.2|10952.2|80
1720600800000|2024-07-10 08:40:00|10961.7|10956.7|10957.7|10952.7|10961.7|10956.7|10950.7|10945.7|46
1720601100000|2024-07-10 08:45:00|10958.2|10953.2|10948.7|10943.7|10958.2|10953.2|10948.7|10943.7|23
1720601400000|2024-07-10 08:50:00|10948.2|10943.2|10949.7|10944.7|10951.7|10946.7|10944.7|10939.7|54
1720601700000|2024-07-10 08:55:00|10951.7|10946.7|10959.7|10954.7|10960.2|10955.2|10949.7|10944.7|83
1720602000000|2024-07-10 09:00:00|10960.2|10955.2|10965.2|10960.2|10965.2|10960.2|10953.7|10948.7|78
1720602300000|2024-07-10 09:05:00|10964.7|10959.7|10968.7|10963.7|10970.7|10965.7|10959.7|10954.7|86
1720602600000|2024-07-10 09:10:00|10968.2|10963.2|10982.2|10977.2|10983.7|10978.7|10967.2|10962.2|88
1720602900000|2024-07-10 09:15:00|10981.2|10976.2|10988.7|10983.7|10989.7|10984.7|10979.7|10974.7|77
1720603200000|2024-07-10 09:20:00|10989.2|10984.2|11000.7|10995.7|11002.2|10997.2|10988.7|10983.7|137
1720603500000|2024-07-10 09:25:00|11000.2|10995.2|10996.7|10991.7|11005.2|11000.2|10996.7|10991.7|84
1720603800000|2024-07-10 09:30:00|10996.2|10991.2|11006.7|11001.7|11007.7|11002.7|10994.7|10989.7|75
1720604100000|2024-07-10 09:35:00|11006.2|11001.2|11001.7|10996.7|11006.7|11001.7|10997.7|10992.7|71
1720604400000|2024-07-10 09:40:00|11001.2|10996.2|10994.2|10989.2|11001.2|10996.2|10991.7|10986.7|101
1720604700000|2024-07-10 09:45:00|10993.7|10988.7|10998.7|10993.7|11001.2|10996.2|10991.7|10986.7|73
1720605000000|2024-07-10 09:50:00|10999.2|10994.2|11004.2|10999.2|11006.7|11001.7|10998.7|10993.7|38
1720605300000|2024-07-10 09:55:00|11004.7|10999.7|11001.7|10996.7|11006.2|11001.2|10999.2|10994.2|55
1720605600000|2024-07-10 10:00:00|11001.2|10996.2|11005.7|11000.7|11009.7|11004.7|11001.2|10996.2|66
1720605900000|2024-07-10 10:05:00|11006.2|11001.2|11007.7|11002.7|11007.7|11002.7|10998.7|10993.7|38
1720606200000|2024-07-10 10:10:00|11007.2|11002.2|11002.7|10997.7|11012.2|11007.2|11001.7|10996.7|36
1720606500000|2024-07-10 10:15:00|11002.2|10997.2|11006.7|11001.7|11007.7|11002.7|10999.7|10994.7|53
1720606800000|2024-07-10 10:20:00|11007.2|11002.2|11007.7|11002.7|11009.7|11004.7|11001.7|10996.7|48
1720607100000|2024-07-10 10:25:00|11007.2|11002.2|11003.7|10998.7|11008.7|11003.7|11001.7|10996.7|46
1720607400000|2024-07-10 10:30:00|11003.2|10998.2|11009.7|11004.7|11011.2|11006.2|11002.7|10997.7|22
1720607700000|2024-07-10 10:35:00|11009.2|11004.2|11011.7|11006.7|11012.2|11007.2|11005.7|11000.7|26
1720608000000|2024-07-10 10:40:00|11012.2|11007.2|11012.7|11007.7|11018.7|11013.7|11011.7|11006.7|38
1720608300000|2024-07-10 10:45:00|11011.7|11006.7|11007.7|11002.7|11014.2|11009.2|11000.2|10995.2|49
1720608600000|2024-07-10 10:50:00|11005.7|11000.7|11007.7|11002.7|11008.7|11003.7|10999.7|10994.7|28
1720608900000|2024-07-10 10:55:00|11005.7|11000.7|11005.7|11000.7|11007.7|11002.7|11002.7|10997.7|29
1720609200000|2024-07-10 11:00:00|11006.2|11001.2|11009.7|11004.7|11009.7|11004.7|11003.7|10998.7|30
1720609500000|2024-07-10 11:05:00|11009.2|11004.2|11009.7|11004.7|11012.7|11007.7|11006.7|11001.7|32
1720609800000|2024-07-10 11:10:00|11009.2|11004.2|11005.7|11000.7|11009.7|11004.7|11001.2|10996.2|30
1720610100000|2024-07-10 11:15:00|11005.2|11000.2|10997.7|10992.7|11005.2|11000.2|10996.7|10991.7|28
1720610400000|2024-07-10 11:20:00|10997.2|10992.2|11000.7|10995.7|11004.7|10999.7|10995.2|10990.2|40
1720610700000|2024-07-10 11:25:00|11000.2|10995.2|10996.7|10991.7|11000.2|10995.2|10992.2|10987.2|36
1720611000000|2024-07-10 11:30:00|10996.2|10991.2|10991.7|10986.7|10996.7|10991.7|10991.7|10986.7|24
1720611300000|2024-07-10 11:35:00|10991.2|10986.2|10994.7|10989.7|10998.7|10993.7|10991.2|10986.2|15
1720611600000|2024-07-10 11:40:00|10995.1|10990.1|10999.1|10994.1|11000.1|10995.1|10994.1|10989.1|17
1720611900000|2024-07-10 11:45:00|10998.6|10993.6|11002.1|10997.1|11004.1|10999.1|10997.1|10992.1|20
1720612200000|2024-07-10 11:50:00|11002.6|10997.6|11008.1|11003.1|11009.1|11004.1|11001.1|10996.1|18
1720612500000|2024-07-10 11:55:00|11009.1|11004.1|11003.1|10998.1|11011.1|11006.1|11001.1|10996.1|27
1720612800000|2024-07-10 12:00:00|11004.1|10999.1|11012.1|11007.1|11012.6|11007.6|11004.1|10999.1|30
1720613100000|2024-07-10 12:05:00|11011.6|11006.6|11010.1|11005.1|11012.1|11007.1|11003.1|10998.1|45
1720613400000|2024-07-10 12:10:00|11009.6|11004.6|11014.6|11009.6|11014.6|11009.6|11009.1|11004.1|18
1720613700000|2024-07-10 12:15:00|11014.1|11009.1|11015.1|11010.1|11017.6|11012.6|11012.6|11007.6|32
1720614000000|2024-07-10 12:20:00|11015.6|11010.6|11013.1|11008.1|11017.1|11012.1|11010.1|11005.1|47
1720614300000|2024-07-10 12:25:00|11013.6|11008.6|11017.1|11012.1|11017.6|11012.6|11013.6|11008.6|46
1720614600000|2024-07-10 12:30:00|11016.6|11011.6|11016.1|11011.1|11019.6|11014.6|11014.6|11009.6|48
1720614900000|2024-07-10 12:35:00|11016.6|11011.6|11015.6|11010.6|11019.1|11014.1|11011.1|11006.1|50
1720615200000|2024-07-10 12:40:00|11014.6|11009.6|11015.1|11010.1|11016.6|11011.6|11010.6|11005.6|54
1720615500000|2024-07-10 12:45:00|11015.6|11010.6|11011.6|11006.6|11016.6|11011.6|11005.6|11000.6|55
1720615800000|2024-07-10 12:50:00|11013.1|11008.1|11017.1|11012.1|11017.6|11012.6|11012.6|11007.6|44
1720616100000|2024-07-10 12:55:00|11017.6|11012.6|11008.6|11003.6|11020.1|11015.1|11008.6|11003.6|40
1720616400000|2024-07-10 13:00:00|11008.1|11003.1|11020.1|11015.1|11020.1|11015.1|11008.1|11003.1|50
1720616700000|2024-07-10 13:05:00|11020.6|11015.6|11025.1|11020.1|11026.6|11021.6|11019.6|11014.6|53
1720617000000|2024-07-10 13:10:00|11025.6|11020.6|11021.6|11016.6|11028.1|11023.1|11020.6|11015.6|45
1720617300000|2024-07-10 13:15:00|11022.1|11017.1|11023.1|11018.1|11026.6|11021.6|11020.6|11015.6|102
1720617600000|2024-07-10 13:20:00|11023.6|11018.6|11028.6|11023.6|11028.6|11023.6|11020.1|11015.1|64
1720617900000|2024-07-10 13:25:00|11028.1|11023.1|11026.1|11021.1|11028.6|11023.6|11023.1|11018.1|36
1720618200000|2024-07-10 13:30:00|11025.6|11020.6|11031.1|11026.1|11033.1|11028.1|11023.6|11018.6|63
1720618500000|2024-07-10 13:35:00|11031.6|11026.6|11029.1|11024.1|11031.6|11026.6|11023.1|11018.1|53
1720618800000|2024-07-10 13:40:00|11028.6|11023.6|11022.6|11017.6|11030.6|11025.6|11020.1|11015.1|46
1720619100000|2024-07-10 13:45:00|11022.1|11017.1|11024.6|11019.6|11027.6|11022.6|11022.1|11017.1|45
1720619400000|2024-07-10 13:50:00|11024.1|11019.1|11028.1|11023.1|11028.1|11023.1|11020.1|11015.1|52
1720619700000|2024-07-10 13:55:00|11027.6|11022.6|11026.6|11021.6|11027.6|11022.6|11023.1|11018.1|55
1720620000000|2024-07-10 14:00:00|11026.1|11021.1|11041.6|11036.6|11041.6|11036.6|11025.6|11020.6|73
1720620300000|2024-07-10 14:05:00|11042.1|11037.1|11041.1|11036.1|11045.1|11040.1|11036.6|11031.6|71
1720620600000|2024-07-10 14:10:00|11039.8|11034.8|11033.8|11028.8|11042.8|11037.8|11033.8|11028.8|37
1720620900000|2024-07-10 14:15:00|11034.3|11029.3|11037.8|11032.8|11043.3|11038.3|11033.3|11028.3|48
1720621200000|2024-07-10 14:20:00|11037.3|11032.3|11038.8|11033.8|11038.8|11033.8|11031.3|11026.3|59
1720621500000|2024-07-10 14:25:00|11038.3|11033.3|11037.8|11032.8|11041.3|11036.3|11034.8|11029.8|60
1720621800000|2024-07-10 14:30:00|11038.3|11033.3|11044.8|11039.8|11045.8|11040.8|11036.8|11031.8|82
1720622100000|2024-07-10 14:35:00|11044.3|11039.3|11043.8|11038.8|11045.8|11040.8|11039.3|11034.3|77
1720622400000|2024-07-10 14:40:00|11043.3|11038.3|11039.8|11034.8|11044.8|11039.8|11036.8|11031.8|71
1720622700000|2024-07-10 14:45:00|11039.3|11034.3|11037.8|11032.8|11041.8|11036.8|11034.8|11029.8|66
1720623000000|2024-07-10 14:50:00|11037.3|11032.3|11034.3|11029.3|11038.3|11033.3|11033.3|11028.3|60
1720623300000|2024-07-10 14:55:00|11034.8|11029.8|11043.3|11038.3|11044.3|11039.3|11034.8|11029.8|75
1720623600000|2024-07-10 15:00:00|11042.8|11037.8|11045.3|11040.3|11051.3|11046.3|11042.8|11037.8|106
1720623900000|2024-07-10 15:05:00|11044.8|11039.8|11051.8|11046.8|11052.8|11047.8|11044.3|11039.3|93
1720624200000|2024-07-10 15:10:00|11051.3|11046.3|11051.8|11046.8|11053.8|11048.8|11049.3|11044.3|107
1720624500000|2024-07-10 15:15:00|11051.3|11046.3|11053.8|11048.8|11055.8|11050.8|11046.8|11041.8|98
1720624800000|2024-07-10 15:20:00|11054.3|11049.3|11064.8|11059.8|11065.8|11060.8|11054.3|11049.3|132
1720625100000|2024-07-10 15:25:00|11064.3|11059.3|11063.8|11058.8|11067.3|11062.3|11061.3|11056.3|229
1720625400000|2024-07-10 15:30:00|11064.8|11057.8|11069.8|11062.8|11071.8|11065.8|11063.8|11057.8|505
1720625700000|2024-07-10 15:35:00|11068.8|11063.8|11073.8|11067.8|11075.8|11068.8|11067.8|11060.8|192
1720626000000|2024-07-10 15:40:00|11072.8|11066.8|11075.8|11068.8|11077.8|11071.8|11072.8|11066.8|37
1720626300000|2024-07-10 15:45:00|11076.8|11069.8|11073.8|11067.8|11079.8|11073.8|11072.8|11066.8|50
1720626600000|2024-07-10 15:50:00|11074.8|11066.8|11077.8|11070.8|11078.8|11072.8|11074.8|11066.8|22
1720626900000|2024-07-10 15:55:00|11076.8|11069.8|11079.8|11072.8|11079.8|11072.8|11075.8|11069.8|4
1720627200000|2024-07-10 16:00:00|11078.8|11071.8|11080.8|11073.8|11080.8|11073.8|11078.8|11071.8|30
1720627500000|2024-07-10 16:05:00|11079.8|11074.8|11077.8|11070.8|11082.8|11076.8|11077.8|11070.8|19
1720627800000|2024-07-10 16:10:00|11078.8|11071.8|11079.8|11072.8|11080.8|11073.8|11078.8|11071.8|18
1720628100000|2024-07-10 16:15:00|11080.8|11073.8|11080.8|11073.8|11082.8|11075.8|11078.8|11071.8|9
1720628400000|2024-07-10 16:20:00|11081.8|11074.8|11084.8|11078.8|11084.8|11078.8|11080.8|11073.8|21
1720628700000|2024-07-10 16:25:00|11085.8|11079.8|11086.8|11079.8|11086.8|11079.8|11084.8|11078.8|13
1720629000000|2024-07-10 16:30:00|11085.8|11078.8|11078.8|11071.8|11085.8|11078.8|11078.8|11071.8|7
1720629300000|2024-07-10 16:35:00|11077.8|11070.8|11078.8|11072.8|11080.8|11074.8|11076.8|11069.8|76
1720629600000|2024-07-10 16:40:00|11079.8|11073.8|11082.8|11075.8|11082.8|11075.8|11079.8|11073.8|16
1720629900000|2024-07-10 16:45:00|11081.8|11076.8|11080.8|11074.8|11083.8|11076.8|11080.8|11074.8|6
1720630200000|2024-07-10 16:50:00|11079.8|11073.8|11077.8|11071.8|11081.8|11074.8|11076.8|11070.8|24
1720630500000|2024-07-10 16:55:00|11078.8|11072.8|11081.8|11074.8|11082.8|11075.8|11076.8|11069.8|15
1720630800000|2024-07-10 17:00:00|11080.8|11073.8|11086.8|11079.8|11086.8|11079.8|11078.8|11072.8|7
1720631100000|2024-07-10 17:05:00|11085.8|11078.8|11082.8|11076.8|11085.8|11078.8|11082.8|11076.8|7
1720631400000|2024-07-10 17:10:00|11083.8|11077.8|11077.8|11071.8|11084.8|11077.8|11076.8|11070.8|11
1720631700000|2024-07-10 17:15:00|11079.8|11072.8|11075.8|11068.8|11079.8|11072.8|11075.8|11068.8|10
1720632000000|2024-07-10 17:20:00|11076.8|11069.8|11072.8|11065.8|11076.8|11069.8|11071.8|11064.8|4
1720632300000|2024-07-10 17:25:00|11071.8|11064.8|11075.8|11068.8|11077.8|11070.8|11071.8|11064.8|0
1720632600000|2024-07-10 17:30:00|11077.8|11069.8|11079.8|11072.8|11079.8|11072.8|11076.8|11069.8|1
1720632900000|2024-07-10 17:35:00|11078.8|11071.8|11079.8|11072.8|11079.8|11072.8|11077.8|11070.8|1
1720633200000|2024-07-10 17:40:00|11078.8|11071.8|11079.8|11072.8|11081.8|11074.8|11078.8|11071.8|6
1720633500000|2024-07-10 17:45:00|11080.8|11073.8|11079.8|11072.8|11080.8|11073.8|11078.8|11072.8|3
1720633800000|2024-07-10 17:50:00|11080.8|11073.8|11077.8|11070.8|11080.8|11073.8|11077.8|11070.8|10
1720634100000|2024-07-10 17:55:00|11076.8|11069.8|11082.8|11070.8|11082.8|11073.8|11076.8|11069.8|24
1720634400000|2024-07-10 18:00:00|11081.1|11069.1|11079.4|11067.4|11082.9|11070.9|11079.4|11067.4|0
1720634700000|2024-07-10 18:05:00|11079.3|11067.3|11079.3|11067.3|11081.1|11069.1|11077.6|11065.6|0
1720635000000|2024-07-10 18:10:00|11077.6|11065.6|11081.1|11069.1|11081.1|11069.1|11077.5|11065.5|0
1720635300000|2024-07-10 18:15:00|11082|11070|11078.6|11066.6|11082.8|11070.8|11078.6|11066.6|0
1720635600000|2024-07-10 18:20:00|11080.3|11068.3|11078.5|11066.5|11081.2|11069.2|11078.5|11066.5|0
1720635900000|2024-07-10 18:25:00|11078.6|11066.6|11080.3|11068.3|11080.4|11068.4|11078.6|11066.6|0
1720637100000|2024-07-10 18:45:00|11084|11072|11085.7|11073.7|11085.8|11073.8|11082.2|11070.2|0
1720637400000|2024-07-10 18:50:00|11085.8|11073.8|11085.6|11073.6|11087.5|11075.5|11085.6|11073.6|0
1720637700000|2024-07-10 18:55:00|11085.5|11073.5|11085.7|11073.7|11087.5|11075.5|11083.8|11071.8|0
1720638000000|2024-07-10 19:00:00|11085.6|11073.6|11087.6|11075.6|11087.6|11075.6|11085.6|11073.6|0
1720638300000|2024-07-10 19:05:00|11087.5|11075.5|11087.6|11075.6|11087.6|11075.6|11085.8|11073.8|0
1720638600000|2024-07-10 19:10:00|11085.9|11073.9|11085.9|11073.9|11085.9|11073.9|11085.9|11073.9|0
1720639800000|2024-07-10 19:30:00|11085.9|11073.9|11089.5|11077.5|11091.2|11079.2|11085.9|11073.9|0
1720640100000|2024-07-10 19:35:00|11087.7|11075.7|11093|11081|11093|11081|11087.7|11075.7|0
1720640400000|2024-07-10 19:40:00|11091.3|11079.3|11087.8|11075.8|11093|11081|11087.7|11075.7|0
1720640700000|2024-07-10 19:45:00|11089.5|11077.5|11093.2|11081.2|11094.9|11082.9|11089.5|11077.5|0
1720641000000|2024-07-10 19:50:00|11094.9|11082.9|11098.7|11086.7|11100.4|11088.4|11093.2|11081.2|0
1720641300000|2024-07-10 19:55:00|11098.6|11086.6|11095.2|11083.2|11098.8|11086.8|11095.2|11083.2|0
1720641600000|2024-07-10 20:00:00|11093.5|11081.5|11089.9|11077.9|11094.7|11082.7|11089.6|11077.6|0
1720641900000|2024-07-10 20:05:00|11089.6|11077.6|11091.7|11079.7|11092.1|11080.1|11088.7|11076.7|0
1720642200000|2024-07-10 20:10:00|11091.3|11079.3|11090.6|11078.6|11091.7|11079.7|11090.1|11078.1|0
1720642500000|2024-07-10 20:15:00|11091|11079|11092.9|11080.9|11092.9|11080.9|11089.4|11077.4|0
1720642800000|2024-07-10 20:20:00|11092.6|11080.6|11092.6|11080.6|11092.6|11080.6|11091.7|11079.7|0
1720643100000|2024-07-10 20:25:00|11092.2|11080.2|11092.9|11080.9|11092.9|11080.9|11092.1|11080.1|0
1720643400000|2024-07-10 20:30:00|11092.6|11080.6|11091.7|11079.7|11092.9|11080.9|11091.7|11079.7|0
1720643700000|2024-07-10 20:35:00|11091.3|11079.3|11091.7|11079.7|11091.7|11079.7|11091.3|11079.3|0
1720644000000|2024-07-10 20:40:00|11091.3|11079.3|11091.7|11079.7|11091.7|11079.7|11091|11079|0
1720644300000|2024-07-10 20:45:00|11091.3|11079.3|11091.3|11079.3|11091.7|11079.7|11090.1|11078.1|0
1720644600000|2024-07-10 20:50:00|11091.4|11079.4|11091.7|11079.7|11092.1|11080.1|11091.3|11079.3|0
1720644900000|2024-07-10 20:55:00|11092.1|11080.1|11090.8|11078.8|11092.1|11080.1|11090.6|11078.6|0
1720645200000|2024-07-10 21:00:00|11091|11079|11091.3|11079.3|11091.3|11079.3|11090.3|11078.3|0
1720645500000|2024-07-10 21:05:00|11091.4|11079.4|11090.8|11078.8|11091.7|11079.7|11090.3|11078.3|0
1720645800000|2024-07-10 21:10:00|11090.6|11078.6|11091|11079|11091.3|11079.3|11090.6|11078.6|0
1720646100000|2024-07-10 21:15:00|11091.2|11079.2|11090.3|11078.3|11091.2|11079.2|11090.3|11078.3|0
1720646400000|2024-07-10 21:20:00|11090.8|11078.8|11090.6|11078.6|11091.3|11079.3|11090.1|11078.1|0
1720646700000|2024-07-10 21:25:00|11090.8|11078.8|11090.5|11078.5|11091|11079|11090.3|11078.3|0
1720647000000|2024-07-10 21:30:00|11090.4|11078.4|11090.6|11078.6|11090.8|11078.8|11089.7|11077.7|0
1720647300000|2024-07-10 21:35:00|11090.5|11078.5|11091|11079|11091|11079|11090.3|11078.3|0
1720647600000|2024-07-10 21:40:00|11091.3|11079.3|11090.8|11078.8|11091.9|11079.9|11090.6|11078.6|0
1720647900000|2024-07-10 21:45:00|11091.2|11079.2|11091.2|11079.2|11091.3|11079.3|11090.6|11078.6|0
1720648200000|2024-07-10 21:50:00|11091.1|11079.1|11090.8|11078.8|11091.2|11079.2|11090.5|11078.5|0
1720648500000|2024-07-10 21:55:00|11091.2|11079.2|11094.5|11082.5|11094.7|11082.7|11090.8|11078.8|0
1720648800000|2024-07-10 22:00:00|11094.2|11082.2|11096.4|11084.4|11097.8|11085.8|11092.8|11080.8|0
1720649100000|2024-07-10 22:05:00|11096.3|11084.3|11095.2|11083.2|11096.4|11084.4|11095.2|11083.2|0
1720649400000|2024-07-10 22:10:00|11094.8|11082.8|11094.8|11082.8|11095.2|11083.2|11094.8|11082.8|0
1720649700000|2024-07-10 22:15:00|11095.2|11083.2|11094.8|11082.8|11095.2|11083.2|11094.5|11082.5|0
1720650000000|2024-07-10 22:20:00|11095.2|11083.2|11098|11086|11098|11086|11095.2|11083.2|0
1720650300000|2024-07-10 22:25:00|11097.7|11085.7|11097.7|11085.7|11098|11086|11097.1|11085.1|0
1720650600000|2024-07-10 22:30:00|11097.1|11085.1|11096.8|11084.8|11097.1|11085.1|11096.8|11084.8|0
1720650900000|2024-07-10 22:35:00|11097|11085|11095.2|11083.2|11097|11085|11095.2|11083.2|0
1720651200000|2024-07-10 22:40:00|11095.7|11083.7|11095.2|11083.2|11095.7|11083.7|11095.2|11083.2|0
1720651500000|2024-07-10 22:45:00|11094.8|11082.8|11093.8|11081.8|11095|11083|11093.8|11081.8|0
1720651800000|2024-07-10 22:50:00|11094.1|11082.1|11095.2|11083.2|11095.2|11083.2|11093.8|11081.8|0
1720652100000|2024-07-10 22:55:00|11094.8|11082.8|11096.1|11084.1|11096.4|11084.4|11094.8|11082.8|0
1720655100000|2024-07-10 23:45:00|11094.5|11082.5|11094.5|11082.5|11095.2|11083.2|11094.5|11082.5|0
1720655400000|2024-07-10 23:50:00|11094.1|11082.1|11094.5|11082.5|11095.2|11083.2|11093.8|11081.8|0
1720655700000|2024-07-10 23:55:00|11094.8|11082.8|11094.8|11082.8|11094.8|11082.8|11094.5|11082.5|0
1720656000000|2024-07-11 00:00:00|11095.2|11083.2|11094.1|11082.1|11095.2|11083.2|11093.8|11081.8|0
1720656300000|2024-07-11 00:05:00|11093.8|11081.8|11094.5|11082.5|11094.8|11082.8|11093.8|11081.8|0
1720656600000|2024-07-11 00:10:00|11094.1|11082.1|11098|11086|11098.4|11086.4|11093.2|11081.2|0
1720656900000|2024-07-11 00:15:00|11098.4|11086.4|11097.3|11085.3|11105.9|11093.9|11097.3|11085.3|0
1720657200000|2024-07-11 00:20:00|11097.4|11085.4|11092.2|11080.2|11097.4|11085.4|11092.2|11080.2|0
1720657500000|2024-07-11 00:25:00|11093.9|11081.9|11087|11075|11093.9|11081.9|11087|11075|0
1720659600000|2024-07-11 01:00:00|11086.1|11074.1|11086.9|11074.9|11086.9|11074.9|11085.2|11073.2|0
1720659900000|2024-07-11 01:05:00|11085.2|11073.2|11083.4|11071.4|11085.2|11073.2|11083.4|11071.4|0
1720660200000|2024-07-11 01:10:00|11084.3|11072.3|11083.4|11071.4|11085.1|11073.1|11083.4|11071.4|0
1720677600000|2024-07-11 06:00:00|11097.3|11092.3|11114.8|11109.8|11116.8|11111.8|11097.3|11092.3|44
1720677900000|2024-07-11 06:05:00|11115.3|11110.3|11112.8|11107.8|11115.3|11110.3|11112.8|11107.8|17
1720678200000|2024-07-11 06:10:00|11113.3|11108.3|11115.8|11110.8|11116.3|11111.3|11113.3|11108.3|11
1720678500000|2024-07-11 06:15:00|11112.3|11107.3|11114.3|11109.3|11115.3|11110.3|11109.8|11104.8|8
1720678800000|2024-07-11 06:20:00|11113.8|11108.8|11117.8|11112.8|11119.3|11114.3|11113.8|11108.8|5
1720679100000|2024-07-11 06:25:00|11119.3|11114.3|11131.3|11126.3|11133.8|11128.8|11119.3|11114.3|21
1720679400000|2024-07-11 06:30:00|11131.8|11126.8|11128.3|11123.3|11132.3|11127.3|11128.3|11123.3|15
1720679700000|2024-07-11 06:35:00|11128.8|11123.8|11126.3|11121.3|11128.8|11123.8|11126.3|11121.3|34
1720680000000|2024-07-11 06:40:00|11125.8|11120.8|11122.8|11117.8|11125.8|11120.8|11121.8|11116.8|9
1720680300000|2024-07-11 06:45:00|11123.3|11118.3|11125.3|11120.3|11126.3|11121.3|11123.3|11118.3|3
1720680600000|2024-07-11 06:50:00|11125.8|11120.8|11128.3|11123.3|11131.3|11126.3|11125.8|11120.8|11
1720680900000|2024-07-11 06:55:00|11128.8|11123.8|11112.8|11107.8|11129.3|11124.3|11112.3|11107.3|62
1720681200000|2024-07-11 07:00:00|11116.8|11111.8|11093.8|11088.8|11126.3|11121.3|11090.8|11085.8|376
1720681500000|2024-07-11 07:05:00|11092.3|11087.3|11073.8|11068.8|11092.8|11087.8|11070.3|11065.3|181
1720681800000|2024-07-11 07:10:00|11074.8|11069.8|11069.8|11064.8|11076.8|11071.8|11067.8|11062.8|88
1720682100000|2024-07-11 07:15:00|11066.8|11061.8|11049.8|11044.8|11068.3|11063.3|11049.3|11044.3|105
1720682400000|2024-07-11 07:20:00|11049.3|11044.3|11057.3|11052.3|11064.8|11059.8|11047.8|11042.8|58
1720682700000|2024-07-11 07:25:00|11057.8|11052.8|11050.3|11045.3|11060.8|11055.8|11049.8|11044.8|53
1720683000000|2024-07-11 07:30:00|11049.8|11044.8|11068.3|11063.3|11068.8|11063.8|11046.8|11041.8|90
1720683300000|2024-07-11 07:35:00|11068.8|11063.8|11076.8|11071.8|11079.3|11074.3|11065.8|11060.8|90
1720683600000|2024-07-11 07:40:00|11078.4|11073.4|11086.4|11081.4|11087.4|11082.4|11076.4|11071.4|50
1720683900000|2024-07-11 07:45:00|11087.9|11082.9|11085.4|11080.4|11090.4|11085.4|11079.4|11074.4|74
1720684200000|2024-07-11 07:50:00|11088.4|11083.4|11090.4|11085.4|11093.4|11088.4|11081.4|11076.4|70
1720684500000|2024-07-11 07:55:00|11091.4|11086.4|11093.4|11088.4|11094.4|11089.4|11085.9|11080.9|93
1720684800000|2024-07-11 08:00:00|11093.9|11088.9|11098.4|11093.4|11100.4|11095.4|11093.4|11088.4|43
1720685100000|2024-07-11 08:05:00|11100.4|11095.4|11099.4|11094.4|11108.4|11103.4|11095.4|11090.4|66
1720685400000|2024-07-11 08:10:00|11098.9|11093.9|11098.4|11093.4|11102.4|11097.4|11090.4|11085.4|43
1720685700000|2024-07-11 08:15:00|11097.9|11092.9|11097.4|11092.4|11099.9|11094.9|11094.4|11089.4|19
1720686000000|2024-07-11 08:20:00|11097.9|11092.9|11097.4|11092.4|11100.4|11095.4|11092.4|11087.4|43
1720686300000|2024-07-11 08:25:00|11094.4|11089.4|11097.4|11092.4|11098.4|11093.4|11089.4|11084.4|42
1720686600000|2024-07-11 08:30:00|11097.9|11092.9|11108.4|11103.4|11108.4|11103.4|11097.9|11092.9|36
1720686900000|2024-07-11 08:35:00|11108.9|11103.9|11109.4|11104.4|11110.9|11105.9|11105.4|11100.4|26
1720687200000|2024-07-11 08:40:00|11108.9|11103.9|11111.4|11106.4|11114.9|11109.9|11107.4|11102.4|101
1720687500000|2024-07-11 08:45:00|11111.9|11106.9|11107.4|11102.4|11114.9|11109.9|11107.4|11102.4|26
1720687800000|2024-07-11 08:50:00|11106.4|11101.4|11110.4|11105.4|11111.4|11106.4|11102.4|11097.4|40
1720688100000|2024-07-11 08:55:00|11110.9|11105.9|11105.4|11100.4|11111.4|11106.4|11097.4|11092.4|32
1720688400000|2024-07-11 09:00:00|11104.9|11099.9|11101.9|11096.9|11105.4|11100.4|11100.4|11095.4|23
1720688700000|2024-07-11 09:05:00|11102.4|11097.4|11094.4|11089.4|11105.4|11100.4|11094.4|11089.4|13
1720689000000|2024-07-11 09:10:00|11095.4|11090.4|11099.9|11094.9|11102.4|11097.4|11094.4|11089.4|31
1720689300000|2024-07-11 09:15:00|11100.4|11095.4|11109.4|11104.4|11109.4|11104.4|11096.4|11091.4|83
1720689600000|2024-07-11 09:20:00|11109.9|11104.9|11117.9|11112.9|11118.4|11113.4|11108.4|11103.4|48
1720689900000|2024-07-11 09:25:00|11117.4|11112.4|11109.4|11104.4|11118.4|11113.4|11108.4|11103.4|21
1720690200000|2024-07-11 09:30:00|11109.9|11104.9|11100.4|11095.4|11110.4|11105.4|11098.9|11093.9|30
1720690500000|2024-07-11 09:35:00|11099.9|11094.9|11102.4|11097.4|11105.4|11100.4|11098.9|11093.9|54
1720690800000|2024-07-11 09:40:00|11104.9|11099.9|11114.4|11109.4|11115.4|11110.4|11104.9|11099.9|72
1720691100000|2024-07-11 09:45:00|11114.9|11109.9|11120.4|11115.4|11123.4|11118.4|11114.9|11109.9|47
1720691400000|2024-07-11 09:50:00|11122.4|11117.4|11122.4|11117.4|11124.4|11119.4|11116.4|11111.4|47
1720691700000|2024-07-11 09:55:00|11121.9|11116.9|11119.4|11114.4|11124.4|11119.4|11118.4|11113.4|34
1720692000000|2024-07-11 10:00:00|11118.9|11113.9|11118.4|11113.4|11121.4|11116.4|11113.4|11108.4|13
1720692300000|2024-07-11 10:05:00|11117.9|11112.9|11119.4|11114.4|11119.4|11114.4|11114.9|11109.9|18
1720692600000|2024-07-11 10:10:00|11118.4|11113.4|11114.4|11109.4|11119.4|11114.4|11112.9|11107.9|22
1720692900000|2024-07-11 10:15:00|11114.9|11109.9|11116.4|11111.4|11116.4|11111.4|11112.9|11107.9|27
1720693200000|2024-07-11 10:20:00|11116.9|11111.9|11121.9|11116.9|11122.4|11117.4|11115.4|11110.4|51
1720693500000|2024-07-11 10:25:00|11122.4|11117.4|11113.4|11108.4|11122.4|11117.4|11112.4|11107.4|35
1720693800000|2024-07-11 10:30:00|11112.9|11107.9|11095.4|11090.4|11112.9|11107.9|11095.4|11090.4|41
1720694100000|2024-07-11 10:35:00|11094.9|11089.9|11096.4|11091.4|11097.4|11092.4|11090.4|11085.4|18
1720694400000|2024-07-11 10:40:00|11095.9|11090.9|11091.9|11086.9|11095.9|11090.9|11090.4|11085.4|13
1720694700000|2024-07-11 10:45:00|11091.4|11086.4|11097.4|11092.4|11098.4|11093.4|11090.4|11085.4|10
1720695000000|2024-07-11 10:50:00|11097.9|11092.9|11095.4|11090.4|11099.4|11094.4|11094.4|11089.4|12
1720695300000|2024-07-11 10:55:00|11095.9|11090.9|11102.4|11097.4|11103.4|11098.4|11094.9|11089.9|6
1720695600000|2024-07-11 11:00:00|11101.9|11096.9|11101.4|11096.4|11104.9|11099.9|11098.9|11093.9|14
1720695900000|2024-07-11 11:05:00|11101.9|11096.9|11098.4|11093.4|11102.4|11097.4|11096.9|11091.9|14
1720696200000|2024-07-11 11:10:00|11097.9|11092.9|11091.9|11086.9|11099.4|11094.4|11091.9|11086.9|17
1720696500000|2024-07-11 11:15:00|11092.4|11087.4|11094.9|11089.9|11100.4|11095.4|11092.4|11087.4|16
1720696800000|2024-07-11 11:20:00|11093.9|11088.9|11089.4|11084.4|11096.4|11091.4|11088.4|11083.4|29
1720697100000|2024-07-11 11:25:00|11088.9|11083.9|11097.4|11092.4|11097.4|11092.4|11088.9|11083.9|19
1720697400000|2024-07-11 11:30:00|11096.9|11091.9|11098.4|11093.4|11102.4|11097.4|11096.4|11091.4|19
1720697700000|2024-07-11 11:35:00|11097.9|11092.9|11099.4|11094.4|11101.4|11096.4|11097.9|11092.9|16
1720698000000|2024-07-11 11:40:00|11100.2|11095.2|11103.2|11098.2|11105.7|11100.7|11099.2|11094.2|17
1720698300000|2024-07-11 11:45:00|11105.2|11100.2|11108.2|11103.2|11108.2|11103.2|11103.2|11098.2|38
1720698600000|2024-07-11 11:50:00|11108.7|11103.7|11115.2|11110.2|11116.2|11111.2|11108.7|11103.7|47
1720698900000|2024-07-11 11:55:00|11115.7|11110.7|11114.2|11109.2|11118.2|11113.2|11112.2|11107.2|30
1720699200000|2024-07-11 12:00:00|11113.7|11108.7|11113.2|11108.2|11119.2|11114.2|11112.7|11107.7|38
1720699500000|2024-07-11 12:05:00|11116.7|11111.7|11117.2|11112.2|11118.2|11113.2|11113.2|11108.2|39
1720699800000|2024-07-11 12:10:00|11117.7|11112.7|11118.2|11113.2|11119.2|11114.2|11113.7|11108.7|21
1720700100000|2024-07-11 12:15:00|11118.7|11113.7|11110.2|11105.2|11119.2|11114.2|11110.2|11105.2|29
1720700400000|2024-07-11 12:20:00|11109.7|11104.7|11113.7|11108.7|11116.2|11111.2|11102.2|11097.2|60
1720700700000|2024-07-11 12:25:00|11113.2|11108.2|11115.7|11110.7|11116.2|11111.2|11111.2|11106.2|19
1720701000000|2024-07-11 12:30:00|11131.2|11126.2|11169.2|11164.2|11183.2|11178.2|11123.2|11118.2|596
1720701300000|2024-07-11 12:35:00|11168.2|11163.2|11158.7|11153.7|11170.7|11165.7|11145.7|11140.7|159
1720701600000|2024-07-11 12:40:00|11159.2|11154.2|11145.7|11140.7|11169.2|11164.2|11142.7|11137.7|67
1720701900000|2024-07-11 12:45:00|11146.2|11141.2|11141.7|11136.7|11153.2|11148.2|11138.2|11133.2|45
1720702200000|2024-07-11 12:50:00|11141.2|11136.2|11123.2|11118.2|11141.2|11136.2|11120.2|11115.2|87
1720702500000|2024-07-11 12:55:00|11123.7|11118.7|11107.7|11102.7|11125.2|11120.2|11107.2|11102.2|73
1720702800000|2024-07-11 13:00:00|11106.2|11101.2|11111.2|11106.2|11115.2|11110.2|11098.2|11093.2|83
1720703100000|2024-07-11 13:05:00|11111.7|11106.7|11130.2|11125.2|11130.7|11125.7|11107.2|11102.2|52
1720703400000|2024-07-11 13:10:00|11129.7|11124.7|11132.7|11127.7|11137.7|11132.7|11127.2|11122.2|27
1720703700000|2024-07-11 13:15:00|11132.2|11127.2|11141.2|11136.2|11143.7|11138.7|11132.2|11127.2|30
1720704000000|2024-07-11 13:20:00|11141.7|11136.7|11141.7|11136.7|11147.2|11142.2|11137.2|11132.2|55
1720704300000|2024-07-11 13:25:00|11141.2|11136.2|11143.2|11138.2|11143.2|11138.2|11131.2|11126.2|55
1720704600000|2024-07-11 13:30:00|11142.7|11137.7|11148.2|11143.2|11161.7|11156.7|11142.2|11137.2|126
1720704900000|2024-07-11 13:35:00|11147.7|11142.7|11142.2|11137.2|11151.2|11146.2|11136.2|11131.2|91
1720705200000|2024-07-11 13:40:00|11142.7|11137.7|11150.2|11145.2|11153.2|11148.2|11138.7|11133.7|57
1720705500000|2024-07-11 13:45:00|11149.2|11144.2|11157.2|11152.2|11161.2|11156.2|11148.2|11143.2|52
1720705800000|2024-07-11 13:50:00|11157.7|11152.7|11156.7|11151.7|11163.7|11158.7|11153.2|11148.2|48
1720706100000|2024-07-11 13:55:00|11157.2|11152.2|11154.2|11149.2|11158.2|11153.2|11144.7|11139.7|60
1720706400000|2024-07-11 14:00:00|11154.7|11149.7|11166.2|11161.2|11167.2|11162.2|11148.2|11143.2|54
1720706700000|2024-07-11 14:05:00|11166.7|11161.7|11178.7|11173.7|11182.2|11177.2|11163.2|11158.2|53
1720707000000|2024-07-11 14:10:00|11177.6|11172.6|11170.1|11165.1|11184.1|11179.1|11168.6|11163.6|65
1720707300000|2024-07-11 14:15:00|11170.6|11165.6|11161.1|11156.1|11176.1|11171.1|11156.6|11151.6|69
1720707600000|2024-07-11 14:20:00|11160.6|11155.6|11155.6|11150.6|11164.6|11159.6|11148.6|11143.6|67
1720707900000|2024-07-11 14:25:00|11155.1|11150.1|11160.6|11155.6|11170.1|11165.1|11154.1|11149.1|39
1720708200000|2024-07-11 14:30:00|11160.1|11155.1|11175.1|11170.1|11177.6|11172.6|11157.1|11152.1|78
1720708500000|2024-07-11 14:35:00|11174.6|11169.6|11178.1|11173.1|11182.1|11177.1|11169.1|11164.1|67
1720708800000|2024-07-11 14:40:00|11178.6|11173.6|11177.1|11172.1|11180.6|11175.6|11174.1|11169.1|57
1720709100000|2024-07-11 14:45:00|11177.6|11172.6|11188.1|11183.1|11191.1|11186.1|11177.6|11172.6|87
1720709400000|2024-07-11 14:50:00|11188.6|11183.6|11191.1|11186.1|11195.6|11190.6|11186.1|11181.1|69
1720709700000|2024-07-11 14:55:00|11190.6|11185.6|11193.6|11188.6|11194.1|11189.1|11186.6|11181.6|86
1720710000000|2024-07-11 15:00:00|11195.1|11190.1|11186.1|11181.1|11198.1|11193.1|11183.6|11178.6|135
1720710300000|2024-07-11 15:05:00|11185.6|11180.6|11195.1|11190.1|11199.1|11194.1|11184.6|11179.6|119
1720710600000|2024-07-11 15:10:00|11195.6|11190.6|11195.1|11190.1|11199.1|11194.1|11190.1|11185.1|133
1720710900000|2024-07-11 15:15:00|11194.6|11189.6|11187.6|11182.6|11194.6|11189.6|11186.1|11181.1|105
1720711200000|2024-07-11 15:20:00|11186.6|11181.6|11187.6|11182.6|11193.1|11188.1|11185.1|11180.1|142
1720711500000|2024-07-11 15:25:00|11188.1|11183.1|11186.6|11181.6|11191.6|11186.6|11186.6|11181.6|287
1720711800000|2024-07-11 15:30:00|11187.1|11181.1|11175.1|11169.1|11189.1|11182.1|11175.1|11168.1|696
1720712100000|2024-07-11 15:35:00|11176.1|11170.1|11174.1|11167.1|11178.1|11171.1|11169.1|11163.1|233
1720712400000|2024-07-11 15:40:00|11175.1|11168.1|11175.1|11168.1|11177.1|11171.1|11170.1|11163.1|99
1720712700000|2024-07-11 15:45:00|11176.1|11169.1|11181.1|11174.1|11183.1|11175.1|11176.1|11169.1|24
1720713000000|2024-07-11 15:50:00|11182.1|11175.1|11181.1|11173.1|11182.1|11175.1|11178.1|11171.1|12
1720713300000|2024-07-11 15:55:00|11182.1|11174.1|11179.1|11173.1|11184.1|11176.1|11178.1|11172.1|20
1720713600000|2024-07-11 16:00:00|11178.1|11172.1|11176.1|11169.1|11179.1|11172.1|11175.1|11168.1|18
1720713900000|2024-07-11 16:05:00|11175.1|11168.1|11179.1|11172.1|11180.1|11173.1|11172.1|11165.1|24
1720714200000|2024-07-11 16:10:00|11180.1|11173.1|11177.1|11170.1|11182.1|11175.1|11176.1|11169.1|10
1720714500000|2024-07-11 16:15:00|11179.1|11171.1|11174.1|11167.1|11179.1|11172.1|11173.1|11166.1|14
1720714800000|2024-07-11 16:20:00|11173.1|11168.1|11174.1|11167.1|11177.1|11169.1|11172.1|11165.1|4
1720715100000|2024-07-11 16:25:00|11175.1|11168.1|11179.1|11172.1|11180.1|11173.1|11173.1|11166.1|10
1720715400000|2024-07-11 16:30:00|11178.1|11171.1|11181.1|11174.1|11181.1|11174.1|11177.1|11170.1|3
1720715700000|2024-07-11 16:35:00|11182.1|11175.1|11181.1|11173.1|11183.1|11177.1|11177.1|11170.1|10
1720716000000|2024-07-11 16:40:00|11180.1|11174.1|11180.1|11173.1|11184.1|11177.1|11179.1|11173.1|6
1720716300000|2024-07-11 16:45:00|11181.1|11174.1|11177.1|11170.1|11181.1|11174.1|11175.1|11169.1|10
1720716600000|2024-07-11 16:50:00|11178.1|11171.1|11179.1|11172.1|11180.1|11173.1|11176.1|11169.1|7
1720716900000|2024-07-11 16:55:00|11180.1|11173.1|11179.1|11172.1|11182.1|11175.1|11179.1|11172.1|14
1720717200000|2024-07-11 17:00:00|11180.1|11173.1|11180.1|11172.1|11184.1|11177.1|11177.1|11170.1|9
1720717500000|2024-07-11 17:05:00|11179.1|11171.1|11181.1|11174.1|11182.1|11176.1|11175.1|11169.1|19
1720717800000|2024-07-11 17:10:00|11180.1|11173.1|11181.1|11175.1|11182.1|11176.1|11176.1|11169.1|9
1720718100000|2024-07-11 17:15:00|11180.1|11174.1|11180.1|11172.1|11182.1|11176.1|11178.1|11171.1|15
1720718400000|2024-07-11 17:20:00|11181.1|11173.1|11177.1|11169.1|11182.1|11175.1|11176.1|11167.1|39
1720718700000|2024-07-11 17:25:00|11178.1|11170.1|11177.1|11169.1|11179.1|11172.1|11175.1|11168.1|11
1720719000000|2024-07-11 17:30:00|11176.1|11168.1|11167.1|11159.1|11177.1|11170.1|11166.1|11159.1|25
1720719300000|2024-07-11 17:35:00|11166.1|11158.1|11160.1|11153.1|11167.1|11160.1|11159.1|11153.1|27
1720719600000|2024-07-11 17:40:00|11161.1|11154.1|11164.1|11157.1|11165.1|11159.1|11161.1|11154.1|19
1720719900000|2024-07-11 17:45:00|11162.1|11158.1|11164.1|11157.1|11166.1|11158.1|11162.1|11155.1|7
1720720200000|2024-07-11 17:50:00|11163.1|11156.1|11164.1|11156.1|11167.1|11160.1|11163.1|11156.1|12
1720720500000|2024-07-11 17:55:00|11163.1|11155.1|11172.6|11160.6|11172.6|11165.1|11163.1|11155.1|21
1720720800000|2024-07-11 18:00:00|11172.6|11160.6|11170.9|11158.9|11172.8|11160.8|11169.1|11157.1|0
1720721100000|2024-07-11 18:05:00|11171|11159|11172.7|11160.7|11174.5|11162.5|11169.2|11157.2|0
1720721400000|2024-07-11 18:10:00|11172.8|11160.8|11176.3|11164.3|11176.3|11164.3|11172.7|11160.7|0
1720721700000|2024-07-11 18:15:00|11176.4|11164.4|11178.3|11166.3|11179.9|11167.9|11176.3|11164.3|0
1720722000000|2024-07-11 18:20:00|11178.4|11166.4|11176.6|11164.6|11182|11170|11176.6|11164.6|0
1720722300000|2024-07-11 18:25:00|11174.9|11162.9|11173|11161|11176.6|11164.6|11171.2|11159.2|0
1720722600000|2024-07-11 18:30:00|11172.1|11160.1|11180.4|11168.4|11182.2|11170.2|11171.2|11159.2|0
1720722900000|2024-07-11 18:35:00|11180.3|11168.3|11178.6|11166.6|11180.4|11168.4|11176.8|11164.8|0
1720723200000|2024-07-11 18:40:00|11176.8|11164.8|11180.4|11168.4|11180.4|11168.4|11176.8|11164.8|0
1720723500000|2024-07-11 18:45:00|11181.3|11169.3|11180.2|11168.2|11181.3|11169.3|11176.7|11164.7|0
1720723800000|2024-07-11 18:50:00|11178.5|11166.5|11182|11170|11182.1|11170.1|11178.5|11166.5|0
1720724100000|2024-07-11 18:55:00|11182.1|11170.1|11181.8|11169.8|11183.7|11171.7|11180|11168|0
1720724400000|2024-07-11 19:00:00|11181.9|11169.9|11182|11170|11182|11170|11178.3|11166.3|0
1720724700000|2024-07-11 19:05:00|11181.9|11169.9|11178.4|11166.4|11181.9|11169.9|11178.3|11166.3|0
1720725000000|2024-07-11 19:10:00|11179.2|11167.2|11180|11168|11181.7|11169.7|11176.6|11164.6|0
1720725300000|2024-07-11 19:15:00|11179.9|11167.9|11181.8|11169.8|11185.3|11173.3|11179.9|11167.9|0
1720725600000|2024-07-11 19:20:00|11181.7|11169.7|11183.5|11171.5|11183.5|11171.5|11179.9|11167.9|0
1720725900000|2024-07-11 19:25:00|11181.7|11169.7|11180.9|11168.9|11182.8|11170.8|11178.1|11166.1|0
1720726200000|2024-07-11 19:30:00|11181|11169|11182.8|11170.8|11184.6|11172.6|11181|11169|0
1720726500000|2024-07-11 19:35:00|11182.9|11170.9|11186.6|11174.6|11190.1|11178.1|11182.8|11170.8|0
1720726800000|2024-07-11 19:40:00|11186.5|11174.5|11181|11169|11186.6|11174.6|11179.3|11167.3|0
1720727100000|2024-07-11 19:45:00|11179.3|11167.3|11184.7|11172.7|11186.5|11174.5|11179.3|11167.3|0
1720727400000|2024-07-11 19:50:00|11184.8|11172.8|11181.1|11169.1|11186.6|11174.6|11181|11169|0
1720727700000|2024-07-11 19:55:00|11181|11169|11175.7|11163.7|11183|11171|11175.7|11163.7|0
1720728000000|2024-07-11 20:00:00|11172.8|11160.8|11173.6|11161.6|11174.7|11162.7|11167.7|11155.7|0
1720728300000|2024-07-11 20:05:00|11173.3|11161.3|11180.7|11168.7|11181.1|11169.1|11171.7|11159.7|0
1720728600000|2024-07-11 20:10:00|11181.1|11169.1|11177|11165|11181.1|11169.1|11175.7|11163.7|0
1720728900000|2024-07-11 20:15:00|11177.3|11165.3|11178.6|11166.6|11178.9|11166.9|11176.6|11164.6|0
1720729200000|2024-07-11 20:20:00|11178|11166|11178.6|11166.6|11178.9|11166.9|11178|11166|0
1720729500000|2024-07-11 20:25:00|11178.9|11166.9|11180.2|11168.2|11180.2|11168.2|11178.6|11166.6|0
1720729800000|2024-07-11 20:30:00|11180.5|11168.5|11180.5|11168.5|11181.6|11169.6|11180.5|11168.5|0
1720730100000|2024-07-11 20:35:00|11180.2|11168.2|11180.9|11168.9|11180.9|11168.9|11179.7|11167.7|0
1720730400000|2024-07-11 20:40:00|11180.5|11168.5|11181.1|11169.1|11181.1|11169.1|11180.4|11168.4|0
1720730700000|2024-07-11 20:45:00|11181.4|11169.4|11179.8|11167.8|11181.4|11169.4|11179.8|11167.8|0
1720731000000|2024-07-11 20:50:00|11180.4|11168.4|11178.7|11166.7|11180.7|11168.7|11178.7|11166.7|0
1720731300000|2024-07-11 20:55:00|11178.2|11166.2|11178.9|11166.9|11180|11168|11177.9|11165.9|0
1720731600000|2024-07-11 21:00:00|11178.6|11166.6|11179.1|11167.1|11179.1|11167.1|11178|11166|0
1720731900000|2024-07-11 21:05:00|11179.6|11167.6|11178.7|11166.7|11179.6|11167.6|11178.6|11166.6|0
1720732200000|2024-07-11 21:10:00|11178.6|11166.6|11176.6|11164.6|11178.9|11166.9|11176.6|11164.6|0
1720732500000|2024-07-11 21:15:00|11176.4|11164.4|11176|11164|11177.7|11165.7|11173.9|11161.9|0
1720732800000|2024-07-11 21:20:00|11175.8|11163.8|11174.6|11162.6|11176.7|11164.7|11174.6|11162.6|0
1720733100000|2024-07-11 21:25:00|11174.4|11162.4|11173.5|11161.5|11174.4|11162.4|11173.5|11161.5|0
1720733400000|2024-07-11 21:30:00|11173.1|11161.1|11172.1|11160.1|11173.7|11161.7|11172.1|11160.1|0
1720733700000|2024-07-11 21:35:00|11172.6|11160.6|11173.5|11161.5|11173.5|11161.5|11171.5|11159.5|0
1720734000000|2024-07-11 21:40:00|11173.7|11161.7|11170.8|11158.8|11173.8|11161.8|11170.7|11158.7|0
1720734300000|2024-07-11 21:45:00|11171|11159|11171.4|11159.4|11172.1|11160.1|11171|11159|0
1720734600000|2024-07-11 21:50:00|11171.7|11159.7|11171|11159|11172.1|11160.1|11170.7|11158.7|0
1720734900000|2024-07-11 21:55:00|11171.5|11159.5|11171.2|11159.2|11171.5|11159.5|11171|11159|0
1720735200000|2024-07-11 22:00:00|11172.8|11160.8|11176.2|11164.2|11178.2|11166.2|11172.1|11160.1|0
1720735500000|2024-07-11 22:05:00|11175.8|11163.8|11171.4|11159.4|11175.8|11163.8|11170.7|11158.7|0
1720735800000|2024-07-11 22:10:00|11171.7|11159.7|11170.7|11158.7|11172.3|11160.3|11169.4|11157.4|0
1720736100000|2024-07-11 22:15:00|11170.8|11158.8|11169.8|11157.8|11171|11159|11169.4|11157.4|0
1720736400000|2024-07-11 22:20:00|11170.3|11158.3|11168.3|11156.3|11170.3|11158.3|11167.8|11155.8|0
1720736700000|2024-07-11 22:25:00|11168|11156|11171.4|11159.4|11171.4|11159.4|11168|11156|0
1720737000000|2024-07-11 22:30:00|11171.7|11159.7|11177.4|11165.4|11178.9|11166.9|11171.7|11159.7|0
1720737300000|2024-07-11 22:35:00|11176.9|11164.9|11176.9|11164.9|11178.2|11166.2|11175.8|11163.8|0
1720737600000|2024-07-11 22:40:00|11176.6|11164.6|11176.2|11164.2|11176.9|11164.9|11175.3|11163.3|0
1720737900000|2024-07-11 22:45:00|11175.8|11163.8|11175.3|11163.3|11175.8|11163.8|11174.9|11162.9|0
1720738200000|2024-07-11 22:50:00|11175.8|11163.8|11177.8|11165.8|11177.8|11165.8|11175.8|11163.8|0
1720738500000|2024-07-11 22:55:00|11178.2|11166.2|11177.4|11165.4|11178.2|11166.2|11176.6|11164.6|0
1720738800000|2024-07-11 23:00:00|11177.5|11165.5|11178.9|11166.9|11179.4|11167.4|11177.4|11165.4|0
1720739100000|2024-07-11 23:05:00|11179.4|11167.4|11180.1|11168.1|11180.5|11168.5|11178.9|11166.9|0
1720739400000|2024-07-11 23:10:00|11180.3|11168.3|11181.7|11169.7|11182.1|11170.1|11179.8|11167.8|0
1720739700000|2024-07-11 23:15:00|11181.6|11169.6|11181.7|11169.7|11181.7|11169.7|11180.1|11168.1|0
1720740000000|2024-07-11 23:20:00|11181.4|11169.4|11180.1|11168.1|11181.7|11169.7|11180.1|11168.1|0
1720740300000|2024-07-11 23:25:00|11180.5|11168.5|11181.4|11169.4|11182.1|11170.1|11180.5|11168.5|0
1720740600000|2024-07-11 23:30:00|11181.6|11169.6|11180.8|11168.8|11181.7|11169.7|11180.1|11168.1|0
1720740900000|2024-07-11 23:35:00|11180.9|11168.9|11180.5|11168.5|11181.7|11169.7|11179.4|11167.4|0
1720741200000|2024-07-11 23:40:00|11180.1|11168.1|11180.1|11168.1|11180.8|11168.8|11179.8|11167.8|0
1720741500000|2024-07-11 23:45:00|11179.9|11167.9|11176.9|11164.9|11179.9|11167.9|11176.2|11164.2|0
1720741800000|2024-07-11 23:50:00|11176.5|11164.5|11175.3|11163.3|11177.3|11165.3|11175.1|11163.1|0
1720742100000|2024-07-11 23:55:00|11175.6|11163.6|11172.1|11160.1|11176.2|11164.2|11168.7|11156.7|0
1720742400000|2024-07-12 00:00:00|11172|11160|11175.6|11163.6|11176.9|11164.9|11170.1|11158.1|0
1720742700000|2024-07-12 00:05:00|11175.3|11163.3|11176.5|11164.5|11178.1|11166.1|11174.9|11162.9|0
1720743000000|2024-07-12 00:10:00|11176.9|11164.9|11177.8|11165.8|11178.5|11166.5|11176.9|11164.9|0
1720743300000|2024-07-12 00:15:00|11177.3|11165.3|11187.2|11175.2|11187.2|11175.2|11176.9|11164.9|0
1720743600000|2024-07-12 00:20:00|11188.9|11176.9|11190.7|11178.7|11190.7|11178.7|11187.2|11175.2|0
1720743900000|2024-07-12 00:25:00|11192.4|11180.4|11194.2|11182.2|11194.2|11182.2|11192.4|11180.4|0
1720745100000|2024-07-12 00:45:00|11194.1|11182.1|11190.6|11178.6|11194.1|11182.1|11190.6|11178.6|0
1720745400000|2024-07-12 00:50:00|11188.9|11176.9|11183.6|11171.6|11190.6|11178.6|11183.6|11171.6|0
1720745700000|2024-07-12 00:55:00|11183.7|11171.7|11180.2|11168.2|11185.4|11173.4|11180.2|11168.2|0
1720746000000|2024-07-12 01:00:00|11179.3|11167.3|11181.9|11169.9|11183.7|11171.7|11178.4|11166.4|0
1720746300000|2024-07-12 01:05:00|11183.7|11171.7|11181.9|11169.9|11183.7|11171.7|11178.5|11166.5|0
1720746600000|2024-07-12 01:10:00|11181.1|11169.1|11188|11176|11188.9|11176.9|11180.2|11168.2|0
1720746900000|2024-07-12 01:15:00|11188.9|11176.9|11187.1|11175.1|11188.9|11176.9|11187.1|11175.1|0
1720747200000|2024-07-12 01:20:00|11185.4|11173.4|11188.9|11176.9|11188.9|11176.9|11185.4|11173.4|0
1720747500000|2024-07-12 01:25:00|11190.6|11178.6|11190.6|11178.6|11190.6|11178.6|11188.9|11176.9|0
1720747800000|2024-07-12 01:30:00|11188.9|11176.9|11188.8|11176.8|11190.6|11178.6|11188.8|11176.8|0
1720748100000|2024-07-12 01:35:00|11190.6|11178.6|11188.8|11176.8|11190.6|11178.6|11187|11175|0
1720748400000|2024-07-12 01:40:00|11187|11175|11188.8|11176.8|11188.8|11176.8|11187|11175|0
1720748700000|2024-07-12 01:45:00|11190.5|11178.5|11192.3|11180.3|11192.3|11180.3|11190.5|11178.5|0
1720749000000|2024-07-12 01:50:00|11191.4|11179.4|11190.2|11178.2|11192.3|11180.3|11188.4|11176.4|0
1720749300000|2024-07-12 01:55:00|11190.1|11178.1|11191.9|11179.9|11191.9|11179.9|11190.1|11178.1|0
1720750500000|2024-07-12 02:15:00|11184|11172|11184.9|11172.9|11184.9|11172.9|11183.1|11171.1|0
1720750800000|2024-07-12 02:20:00|11185.8|11173.8|11190.1|11178.1|11190.1|11178.1|11184.9|11172.9|0
1720751100000|2024-07-12 02:25:00|11191|11179|11191.9|11179.9|11193.6|11181.6|11190.1|11178.1|0
1720751400000|2024-07-12 02:30:00|11193.6|11181.6|11191.8|11179.8|11193.6|11181.6|11191.8|11179.8|0
1720751700000|2024-07-12 02:35:00|11192.7|11180.7|11193.5|11181.5|11193.5|11181.5|11191.8|11179.8|0
1720752000000|2024-07-12 02:40:00|11193.6|11181.6|11193.6|11181.6|11193.6|11181.6|11191.8|11179.8|0
1720753200000|2024-07-12 03:00:00|11192.7|11180.7|11191.8|11179.8|11195.3|11183.3|11191.8|11179.8|0
1720753500000|2024-07-12 03:05:00|11193.6|11181.6|11193.6|11181.6|11195.3|11183.3|11193.6|11181.6|0
1720753800000|2024-07-12 03:10:00|11193.5|11181.5|11193.6|11181.6|11193.6|11181.6|11193.5|11181.5|0
1720754100000|2024-07-12 03:15:00|11195.3|11183.3|11190|11178|11195.3|11183.3|11190|11178|0
1720754400000|2024-07-12 03:20:00|11188.3|11176.3|11186.6|11174.6|11188.3|11176.3|11186.6|11174.6|0
1720754700000|2024-07-12 03:25:00|11186.5|11174.5|11186.6|11174.6|11186.6|11174.6|11185.7|11173.7|0
1720758600000|2024-07-12 04:30:00|11187.5|11175.5|11184.9|11172.9|11187.5|11175.5|11184.9|11172.9|0
1720758900000|2024-07-12 04:35:00|11183.1|11171.1|11184.9|11172.9|11186.6|11174.6|11183.1|11171.1|0
1720759200000|2024-07-12 04:40:00|11186.6|11174.6|11186.6|11174.6|11188.4|11176.4|11184.9|11172.9|0
1720760400000|2024-07-12 05:00:00|11183|11171|11188.3|11176.3|11188.3|11176.3|11183|11171|0
1720760700000|2024-07-12 05:05:00|11186.5|11174.5|11184.8|11172.8|11186.5|11174.5|11184.8|11172.8|0
1720761000000|2024-07-12 05:10:00|11183|11171|11182.9|11170.9|11184.8|11172.8|11182.9|11170.9|0
1720761300000|2024-07-12 05:15:00|11183|11171|11184.7|11172.7|11186.5|11174.5|11182.9|11170.9|0
1720761600000|2024-07-12 05:20:00|11186.5|11174.5|11188.3|11176.3|11190|11178|11184.7|11172.7|0
1720761900000|2024-07-12 05:25:00|11190.1|11178.1|11190.1|11178.1|11190.1|11178.1|11190|11178|0
1720762200000|2024-07-12 05:30:00|11191.8|11179.8|11190.1|11178.1|11193.6|11181.6|11190.1|11178.1|0
1720762500000|2024-07-12 05:35:00|11189.2|11177.2|11186.6|11174.6|11190.1|11178.1|11186.6|11174.6|0
1720762800000|2024-07-12 05:40:00|11188.3|11176.3|11193.6|11181.6|11193.6|11181.6|11187.5|11175.5|0
1720763100000|2024-07-12 05:45:00|11191.9|11179.9|11191.9|11179.9|11193.6|11181.6|11190.1|11178.1|0
1720763400000|2024-07-12 05:50:00|11193.6|11181.6|11188.4|11176.4|11193.6|11181.6|11188.4|11176.4|0
1720763700000|2024-07-12 05:55:00|11186.6|11174.6|11186.2|11174.2|11191.9|11179.9|11184.9|11172.9|0
1720764000000|2024-07-12 06:00:00|11184.1|11179.1|11193.6|11188.6|11202.6|11197.6|11183.6|11178.6|38
1720764300000|2024-07-12 06:05:00|11193.1|11188.1|11192.1|11187.1|11193.6|11188.6|11191.1|11186.1|20
1720764600000|2024-07-12 06:10:00|11191.6|11186.6|11191.1|11186.1|11195.1|11190.1|11189.6|11184.6|8
1720764900000|2024-07-12 06:15:00|11191.6|11186.6|11199.1|11194.1|11202.6|11197.6|11191.6|11186.6|17
1720765200000|2024-07-12 06:20:00|11198.6|11193.6|11202.6|11197.6|11204.1|11199.1|11197.1|11192.1|22
1720765500000|2024-07-12 06:25:00|11202.1|11197.1|11198.1|11193.1|11202.6|11197.6|11198.1|11193.1|5
1720765800000|2024-07-12 06:30:00|11198.6|11193.6|11196.1|11191.1|11198.6|11193.6|11193.6|11188.6|3
1720766100000|2024-07-12 06:35:00|11196.6|11191.6|11192.1|11187.1|11196.6|11191.6|11188.1|11183.1|9
1720766400000|2024-07-12 06:40:00|11192.6|11187.6|11192.1|11187.1|11194.1|11189.1|11192.1|11187.1|0
1720766700000|2024-07-12 06:45:00|11190.6|11185.6|11168.1|11163.1|11193.1|11188.1|11166.1|11161.1|112
1720767000000|2024-07-12 06:50:00|11168.6|11163.6|11165.6|11160.6|11181.6|11176.6|11165.1|11160.1|80
1720767300000|2024-07-12 06:55:00|11166.1|11161.1|11192.1|11187.1|11192.1|11187.1|11166.1|11161.1|73
1720767600000|2024-07-12 07:00:00|11190.1|11185.1|11200.1|11195.1|11207.1|11202.1|11184.6|11179.6|488
1720767900000|2024-07-12 07:05:00|11199.1|11194.1|11206.1|11201.1|11208.1|11203.1|11195.1|11190.1|152
1720768200000|2024-07-12 07:10:00|11206.6|11201.6|11192.1|11187.1|11206.6|11201.6|11192.1|11187.1|103
1720768500000|2024-07-12 07:15:00|11191.6|11186.6|11183.6|11178.6|11191.6|11186.6|11180.6|11175.6|80
1720768800000|2024-07-12 07:20:00|11184.1|11179.1|11182.1|11177.1|11187.1|11182.1|11178.1|11173.1|65
1720769100000|2024-07-12 07:25:00|11181.6|11176.6|11183.1|11178.1|11189.1|11184.1|11179.6|11174.6|39
1720769400000|2024-07-12 07:30:00|11182.1|11177.1|11184.1|11179.1|11194.1|11189.1|11182.1|11177.1|77
1720769700000|2024-07-12 07:35:00|11183.6|11178.6|11185.1|11180.1|11185.1|11180.1|11177.6|11172.6|39
1720770000000|2024-07-12 07:40:00|11188.3|11183.3|11190.3|11185.3|11192.3|11187.3|11184.3|11179.3|51
1720770300000|2024-07-12 07:45:00|11189.8|11184.8|11193.8|11188.8|11194.3|11189.3|11186.8|11181.8|40
1720770600000|2024-07-12 07:50:00|11194.3|11189.3|11194.8|11189.8|11202.3|11197.3|11191.8|11186.8|32
1720770900000|2024-07-12 07:55:00|11195.3|11190.3|11198.8|11193.8|11202.3|11197.3|11190.3|11185.3|31
1720771200000|2024-07-12 08:00:00|11199.3|11194.3|11217.3|11212.3|11218.3|11213.3|11199.3|11194.3|64
1720771500000|2024-07-12 08:05:00|11219.3|11214.3|11213.3|11208.3|11221.3|11216.3|11213.3|11208.3|25
1720771800000|2024-07-12 08:10:00|11213.8|11208.8|11207.8|11202.8|11216.3|11211.3|11206.3|11201.3|38
1720772100000|2024-07-12 08:15:00|11208.3|11203.3|11210.3|11205.3|11215.8|11210.8|11207.8|11202.8|38
1720772400000|2024-07-12 08:20:00|11209.8|11204.8|11218.8|11213.8|11219.3|11214.3|11208.3|11203.3|33
1720772700000|2024-07-12 08:25:00|11219.3|11214.3|11211.3|11206.3|11221.3|11216.3|11209.8|11204.8|34
1720773000000|2024-07-12 08:30:00|11211.8|11206.8|11215.8|11210.8|11218.3|11213.3|11209.8|11204.8|38
1720773300000|2024-07-12 08:35:00|11216.3|11211.3|11211.3|11206.3|11216.3|11211.3|11210.3|11205.3|22
1720773600000|2024-07-12 08:40:00|11210.8|11205.8|11214.3|11209.3|11218.3|11213.3|11209.3|11204.3|19
1720773900000|2024-07-12 08:45:00|11214.8|11209.8|11218.8|11213.8|11220.3|11215.3|11214.8|11209.8|24
1720774200000|2024-07-12 08:50:00|11219.3|11214.3|11215.3|11210.3|11220.3|11215.3|11215.3|11210.3|743
1720774500000|2024-07-12 08:55:00|11214.8|11209.8|11215.3|11210.3|11216.3|11211.3|11208.8|11203.8|55
1720774800000|2024-07-12 09:00:00|11215.8|11210.8|11210.8|11205.8|11216.3|11211.3|11209.8|11204.8|23
1720775100000|2024-07-12 09:05:00|11210.3|11205.3|11213.3|11208.3|11213.3|11208.3|11208.3|11203.3|18
1720775400000|2024-07-12 09:10:00|11212.8|11207.8|11217.3|11212.3|11217.8|11212.8|11212.8|11207.8|24
1720775700000|2024-07-12 09:15:00|11216.8|11211.8|11215.3|11210.3|11217.8|11212.8|11213.8|11208.8|35
1720776000000|2024-07-12 09:20:00|11215.8|11210.8|11208.8|11203.8|11216.3|11211.3|11208.3|11203.3|46
1720776300000|2024-07-12 09:25:00|11208.3|11203.3|11207.8|11202.8|11210.3|11205.3|11203.3|11198.3|28
1720776600000|2024-07-12 09:30:00|11207.3|11202.3|11210.3|11205.3|11212.8|11207.8|11205.8|11200.8|40
1720776900000|2024-07-12 09:35:00|11209.8|11204.8|11210.3|11205.3|11210.8|11205.8|11208.3|11203.3|22
1720777200000|2024-07-12 09:40:00|11210.8|11205.8|11217.3|11212.3|11218.3|11213.3|11210.8|11205.8|23
1720777500000|2024-07-12 09:45:00|11216.8|11211.8|11207.3|11202.3|11216.8|11211.8|11206.3|11201.3|19
1720777800000|2024-07-12 09:50:00|11207.8|11202.8|11212.8|11207.8|11216.3|11211.3|11207.3|11202.3|21
1720778100000|2024-07-12 09:55:00|11212.3|11207.3|11218.3|11213.3|11221.3|11216.3|11212.3|11207.3|11
1720778400000|2024-07-12 10:00:00|11218.8|11213.8|11220.3|11215.3|11225.3|11220.3|11218.3|11213.3|51
1720778700000|2024-07-12 10:05:00|11219.8|11214.8|11219.3|11214.3|11222.3|11217.3|11219.3|11214.3|19
1720779000000|2024-07-12 10:10:00|11218.8|11213.8|11220.3|11215.3|11223.8|11218.8|11218.3|11213.3|18
1720779300000|2024-07-12 10:15:00|11220.8|11215.8|11219.3|11214.3|11222.3|11217.3|11217.3|11212.3|21
1720779600000|2024-07-12 10:20:00|11219.8|11214.8|11213.3|11208.3|11221.8|11216.8|11212.3|11207.3|24
1720779900000|2024-07-12 10:25:00|11214.3|11209.3|11213.3|11208.3|11214.3|11209.3|11209.3|11204.3|40
1720780200000|2024-07-12 10:30:00|11213.8|11208.8|11223.3|11218.3|11223.8|11218.8|11213.8|11208.8|17
1720780500000|2024-07-12 10:35:00|11224.3|11219.3|11225.3|11220.3|11225.8|11220.8|11223.8|11218.8|17
1720780800000|2024-07-12 10:40:00|11226.3|11221.3|11228.3|11223.3|11228.3|11223.3|11224.8|11219.8|25
1720781100000|2024-07-12 10:45:00|11228.8|11223.8|11219.3|11214.3|11232.3|11227.3|11219.3|11214.3|49
1720781400000|2024-07-12 10:50:00|11219.8|11214.8|11223.8|11218.8|11224.3|11219.3|11218.3|11213.3|21
1720781700000|2024-07-12 10:55:00|11223.3|11218.3|11227.3|11222.3|11228.3|11223.3|11221.8|11216.8|18
1720782000000|2024-07-12 11:00:00|11226.8|11221.8|11226.3|11221.3|11230.8|11225.8|11223.3|11218.3|27
1720782300000|2024-07-12 11:05:00|11226.8|11221.8|11221.3|11216.3|11232.3|11227.3|11221.3|11216.3|16
1720782600000|2024-07-12 11:10:00|11221.8|11216.8|11223.3|11218.3|11228.8|11223.8|11221.8|11216.8|21
1720782900000|2024-07-12 11:15:00|11223.8|11218.8|11227.3|11222.3|11228.8|11223.8|11222.8|11217.8|12
1720783200000|2024-07-12 11:20:00|11226.8|11221.8|11226.3|11221.3|11232.3|11227.3|11224.8|11219.8|23
1720783500000|2024-07-12 11:25:00|11226.8|11221.8|11230.3|11225.3|11234.3|11229.3|11226.8|11221.8|12
1720783800000|2024-07-12 11:30:00|11229.8|11224.8|11231.3|11226.3|11232.3|11227.3|11227.3|11222.3|15
1720784100000|2024-07-12 11:35:00|11231.8|11226.8|11225.3|11220.3|11232.3|11227.3|11222.8|11217.8|24
1720784400000|2024-07-12 11:40:00|11223.7|11218.7|11225.7|11220.7|11228.2|11223.2|11222.2|11217.2|19
1720784700000|2024-07-12 11:45:00|11226.2|11221.2|11227.2|11222.2|11227.7|11222.7|11222.2|11217.2|15
1720785000000|2024-07-12 11:50:00|11226.7|11221.7|11226.7|11221.7|11229.2|11224.2|11225.2|11220.2|22
1720785300000|2024-07-12 11:55:00|11227.2|11222.2|11228.7|11223.7|11228.7|11223.7|11221.7|11216.7|26
1720785600000|2024-07-12 12:00:00|11228.2|11223.2|11230.7|11225.7|11232.7|11227.7|11225.2|11220.2|42
1720785900000|2024-07-12 12:05:00|11231.2|11226.2|11226.7|11221.7|11232.2|11227.2|11223.7|11218.7|38
1720786200000|2024-07-12 12:10:00|11227.2|11222.2|11225.7|11220.7|11230.7|11225.7|11224.7|11219.7|53
1720786500000|2024-07-12 12:15:00|11226.2|11221.2|11222.7|11217.7|11227.7|11222.7|11219.2|11214.2|32
1720786800000|2024-07-12 12:20:00|11223.2|11218.2|11211.7|11206.7|11223.2|11218.2|11210.7|11205.7|39
1720787100000|2024-07-12 12:25:00|11212.2|11207.2|11213.7|11208.7|11216.7|11211.7|11212.2|11207.2|21
1720787400000|2024-07-12 12:30:00|11213.2|11208.2|11212.7|11207.7|11219.7|11214.7|11196.2|11191.2|99
1720787700000|2024-07-12 12:35:00|11212.2|11207.2|11197.7|11192.7|11212.2|11207.2|11197.7|11192.7|66
1720788000000|2024-07-12 12:40:00|11197.2|11192.2|11207.7|11202.7|11210.7|11205.7|11195.7|11190.7|49
1720788300000|2024-07-12 12:45:00|11207.2|11202.2|11205.7|11200.7|11213.7|11208.7|11200.7|11195.7|56
1720788600000|2024-07-12 12:50:00|11206.2|11201.2|11213.7|11208.7|11216.7|11211.7|11206.2|11201.2|54
1720788900000|2024-07-12 12:55:00|11213.2|11208.2|11218.7|11213.7|11219.7|11214.7|11208.7|11203.7|29
1720789200000|2024-07-12 13:00:00|11219.2|11214.2|11215.7|11210.7|11222.7|11217.7|11214.7|11209.7|46
1720789500000|2024-07-12 13:05:00|11215.2|11210.2|11206.7|11201.7|11217.7|11212.7|11206.7|11201.7|50
1720789800000|2024-07-12 13:10:00|11206.2|11201.2|11210.2|11205.2|11213.7|11208.7|11202.7|11197.7|48
1720790100000|2024-07-12 13:15:00|11210.7|11205.7|11206.7|11201.7|11213.7|11208.7|11206.7|11201.7|68
1720790400000|2024-07-12 13:20:00|11206.2|11201.2|11223.7|11218.7|11223.7|11218.7|11205.7|11200.7|51
1720790700000|2024-07-12 13:25:00|11223.2|11218.2|11211.7|11206.7|11223.2|11218.2|11210.7|11205.7|43
1720791000000|2024-07-12 13:30:00|11212.2|11207.2|11226.7|11221.7|11227.7|11222.7|11212.2|11207.2|87
1720791300000|2024-07-12 13:35:00|11227.2|11222.2|11230.7|11225.7|11232.7|11227.7|11225.2|11220.2|53
1720791600000|2024-07-12 13:40:00|11231.2|11226.2|11221.7|11216.7|11233.7|11228.7|11221.2|11216.2|59
1720791900000|2024-07-12 13:45:00|11221.2|11216.2|11226.7|11221.7|11229.7|11224.7|11219.2|11214.2|71
1720792200000|2024-07-12 13:50:00|11226.2|11221.2|11228.2|11223.2|11230.7|11225.7|11220.7|11215.7|48
1720792500000|2024-07-12 13:55:00|11227.7|11222.7|11225.2|11220.2|11233.7|11228.7|11225.2|11220.2|101
1720792800000|2024-07-12 14:00:00|11228.7|11223.7|11238.7|11233.7|11239.7|11234.7|11228.2|11223.2|83
1720793100000|2024-07-12 14:05:00|11239.2|11234.2|11244.2|11239.2|11248.7|11243.7|11237.7|11232.7|83
1720793400000|2024-07-12 14:10:00|11245.8|11240.8|11255.3|11250.3|11258.3|11253.3|11245.3|11240.3|105
1720793700000|2024-07-12 14:15:00|11255.8|11250.8|11258.3|11253.3|11260.3|11255.3|11254.3|11249.3|76
1720794000000|2024-07-12 14:20:00|11258.8|11253.8|11257.3|11252.3|11260.3|11255.3|11251.3|11246.3|116
1720794300000|2024-07-12 14:25:00|11257.8|11252.8|11261.3|11256.3|11261.8|11256.8|11254.3|11249.3|105
1720794600000|2024-07-12 14:30:00|11261.8|11256.8|11253.3|11248.3|11267.3|11262.3|11247.8|11242.8|98
1720794900000|2024-07-12 14:35:00|11252.8|11247.8|11250.3|11245.3|11255.3|11250.3|11245.8|11240.8|82
1720795200000|2024-07-12 14:40:00|11251.3|11246.3|11249.3|11244.3|11254.3|11249.3|11246.3|11241.3|87
1720795500000|2024-07-12 14:45:00|11248.8|11243.8|11254.3|11249.3|11254.8|11249.8|11244.3|11239.3|96
1720795800000|2024-07-12 14:50:00|11253.3|11248.3|11244.3|11239.3|11253.3|11248.3|11241.3|11236.3|591
1720796100000|2024-07-12 14:55:00|11243.8|11238.8|11245.8|11240.8|11247.3|11242.3|11239.8|11234.8|91
1720796400000|2024-07-12 15:00:00|11246.3|11241.3|11256.3|11251.3|11257.3|11252.3|11242.8|11237.8|71
1720796700000|2024-07-12 15:05:00|11255.8|11250.8|11256.3|11251.3|11260.3|11255.3|11250.3|11245.3|81
1720797000000|2024-07-12 15:10:00|11256.8|11251.8|11268.3|11263.3|11268.3|11263.3|11255.8|11250.8|95
1720797300000|2024-07-12 15:15:00|11267.3|11262.3|11265.3|11260.3|11267.3|11262.3|11260.3|11255.3|116
1720797600000|2024-07-12 15:20:00|11264.8|11259.8|11265.3|11260.3|11267.3|11262.3|11261.3|11256.3|96
1720797900000|2024-07-12 15:25:00|11264.8|11259.8|11258.3|11253.3|11266.3|11261.3|11258.3|11253.3|247
1720798200000|2024-07-12 15:30:00|11259.3|11252.3|11252.3|11245.3|11260.3|11253.3|11250.3|11243.3|303
1720798500000|2024-07-12 15:35:00|11253.3|11246.3|11257.3|11249.3|11257.3|11250.3|11248.3|11241.3|111
1720798800000|2024-07-12 15:40:00|11258.3|11250.3|11260.3|11253.3|11260.3|11253.3|11255.3|11248.3|40
1720799100000|2024-07-12 15:45:00|11259.3|11252.3|11259.3|11252.3|11261.3|11255.3|11258.3|11252.3|22
1720799400000|2024-07-12 15:50:00|11258.3|11251.3|11257.3|11251.3|11258.3|11252.3|11256.3|11250.3|14
1720799700000|2024-07-12 15:55:00|11256.3|11250.3|11253.3|11246.3|11257.3|11251.3|11252.3|11246.3|24
1720800000000|2024-07-12 16:00:00|11251.3|11245.3|11250.3|11243.3|11254.3|11246.3|11249.3|11243.3|15
1720800300000|2024-07-12 16:05:00|11249.3|11242.3|11244.3|11237.3|11250.3|11242.3|11244.3|11237.3|8
1720800600000|2024-07-12 16:10:00|11246.3|11238.3|11244.3|11237.3|11250.3|11243.3|11244.3|11237.3|13
1720800900000|2024-07-12 16:15:00|11245.3|11236.3|11250.3|11243.3|11252.3|11245.3|11245.3|11236.3|3
1720801200000|2024-07-12 16:20:00|11251.3|11242.3|11250.3|11243.3|11251.3|11244.3|11249.3|11242.3|2
1720801500000|2024-07-12 16:25:00|11249.3|11242.3|11250.3|11244.3|11253.3|11246.3|11247.3|11240.3|34
1720801800000|2024-07-12 16:30:00|11248.3|11241.3|11253.3|11245.3|11254.3|11247.3|11248.3|11241.3|31
1720802100000|2024-07-12 16:35:00|11254.3|11246.3|11255.3|11248.3|11256.3|11248.3|11254.3|11246.3|1
1720802400000|2024-07-12 16:40:00|11254.3|11247.3|11254.3|11247.3|11254.3|11247.3|11253.3|11246.3|2
1720803000000|2024-07-12 16:50:00|11253.3|11248.3|11256.3|11248.3|11256.3|11248.3|11252.3|11245.3|8
1720803300000|2024-07-12 16:55:00|11257.3|11249.3|11259.3|11252.3|11259.3|11252.3|11257.3|11249.3|0
1720803600000|2024-07-12 17:00:00|11258.3|11251.3|11261.3|11253.3|11261.3|11253.3|11258.3|11250.3|3
1720803900000|2024-07-12 17:05:00|11260.3|11252.3|11259.3|11251.3|11260.3|11252.3|11259.3|11251.3|7
1720804200000|2024-07-12 17:10:00|11260.3|11252.3|11259.3|11251.3|11261.3|11254.3|11258.3|11250.3|4
1720804500000|2024-07-12 17:15:00|11260.3|11252.3|11260.3|11253.3|11261.3|11254.3|11259.3|11251.3|1
1720804800000|2024-07-12 17:20:00|11259.3|11252.3|11261.3|11254.3|11261.3|11254.3|11259.3|11252.3|1
1720805100000|2024-07-12 17:25:00|11262.3|11255.3|11262.3|11255.3|11262.3|11255.3|11262.3|11255.3|1
1720805400000|2024-07-12 17:30:00|11260.3|11253.3|11263.3|11255.3|11263.3|11256.3|11260.3|11252.3|4
1720805700000|2024-07-12 17:35:00|11262.3|11256.3|11263.3|11255.3|11263.3|11256.3|11262.3|11255.3|1
1720806000000|2024-07-12 17:40:00|11262.3|11254.3|11266.3|11259.3|11266.3|11259.3|11260.3|11254.3|13
1720806300000|2024-07-12 17:45:00|11265.3|11260.3|11267.3|11260.3|11267.3|11261.3|11265.3|11260.3|8
1720806600000|2024-07-12 17:50:00|11266.3|11258.3|11266.3|11258.3|11267.3|11260.3|11264.3|11257.3|17
1720806900000|2024-07-12 17:55:00|11265.3|11257.3|11262.3|11250.3|11266.3|11258.3|11256.8|11250.3|14
1720807200000|2024-07-12 18:00:00|11258.8|11246.8|11262.3|11250.3|11262.3|11250.3|11256.9|11244.9|0
1720807500000|2024-07-12 18:05:00|11262.4|11250.4|11262.3|11250.3|11262.4|11250.4|11260.5|11248.5|0
1720807800000|2024-07-12 18:10:00|11262.4|11250.4|11260.6|11248.6|11264.1|11252.1|11260.5|11248.5|0
1720808100000|2024-07-12 18:15:00|11261.4|11249.4|11262.3|11250.3|11264.1|11252.1|11260.5|11248.5|0
1720808400000|2024-07-12 18:20:00|11260.5|11248.5|11256.9|11244.9|11260.6|11248.6|11256.8|11244.8|0
1720808700000|2024-07-12 18:25:00|11256.8|11244.8|11258.7|11246.7|11260.4|11248.4|11255.1|11243.1|0
1720809900000|2024-07-12 18:45:00|11257|11245|11257|11245|11257.1|11245.1|11257|11245|0
1720810200000|2024-07-12 18:50:00|11256.9|11244.9|11255.2|11243.2|11257|11245|11255.2|11243.2|0
1720810500000|2024-07-12 18:55:00|11255.3|11243.3|11257.2|11245.2|11257.2|11245.2|11255.3|11243.3|0
1720810800000|2024-07-12 19:00:00|11258.9|11246.9|11257.1|11245.1|11259|11247|11257.1|11245.1|0
1720811100000|2024-07-12 19:05:00|11257.2|11245.2|11255.4|11243.4|11257.2|11245.2|11255.4|11243.4|0
1720811400000|2024-07-12 19:10:00|11253.7|11241.7|11251.8|11239.8|11253.7|11241.7|11250|11238|0
1720811700000|2024-07-12 19:15:00|11250.1|11238.1|11250.1|11238.1|11251.9|11239.9|11250.1|11238.1|0
1720812000000|2024-07-12 19:20:00|11250|11238|11250.1|11238.1|11251.8|11239.8|11250|11238|0
1720812300000|2024-07-12 19:25:00|11251.8|11239.8|11251.8|11239.8|11251.9|11239.9|11251.8|11239.8|0
1720812600000|2024-07-12 19:30:00|11250.1|11238.1|11246.4|11234.4|11251.8|11239.8|11239.2|11227.2|0
1720812900000|2024-07-12 19:35:00|11244.7|11232.7|11242.5|11230.5|11246.4|11234.4|11240.7|11228.7|0
1720813200000|2024-07-12 19:40:00|11242.4|11230.4|11236.9|11224.9|11242.5|11230.5|11235.1|11223.1|0
1720813500000|2024-07-12 19:45:00|11232.7|11220.7|11231|11219|11236.3|11224.3|11229.3|11217.3|0
1720813800000|2024-07-12 19:50:00|11229.3|11217.3|11229.3|11217.3|11229.3|11217.3|11220.1|11208.1|0
1720814100000|2024-07-12 19:55:00|11229.2|11217.2|11224.7|11212.7|11229.2|11217.2|11223.4|11211.4|0
1720814400000|2024-07-12 20:00:00|11224.8|11212.8|11231.6|11219.6|11241.5|11229.5|11224.8|11212.8|0
1720814700000|2024-07-12 20:05:00|11231.1|11219.1|11232.3|11220.3|11234.3|11222.3|11231.1|11219.1|0
1720815000000|2024-07-12 20:10:00|11232|11220|11232.7|11220.7|11233.6|11221.6|11231.1|11219.1|0
1720815300000|2024-07-12 20:15:00|11233.2|11221.2|11231.9|11219.9|11233.2|11221.2|11231.1|11219.1|0
1720815600000|2024-07-12 20:20:00|11231.5|11219.5|11229|11217|11232.2|11220.2|11229|11217|0
1720815900000|2024-07-12 20:25:00|11229.1|11217.1|11229|11217|11230.6|11218.6|11229|11217|0
1720816200000|2024-07-12 20:30:00|11229.1|11217.1|11230.6|11218.6|11231|11219|11229.1|11217.1|0
1720816500000|2024-07-12 20:35:00|11230.3|11218.3|11230.3|11218.3|11230.3|11218.3|11229.9|11217.9|0
1720816800000|2024-07-12 20:40:00|11230.6|11218.6|11231.5|11219.5|11231.5|11219.5|11230.3|11218.3|0
1720817100000|2024-07-12 20:45:00|11231.9|11219.9|11230.6|11218.6|11231.9|11219.9|11230.6|11218.6|0
1720817400000|2024-07-12 20:50:00|11230.7|11218.7|11231.5|11219.5|11231.5|11219.5|11230.6|11218.6|0
1720817700000|2024-07-12 20:55:00|11231|11219|11231|11219|11231.5|11219.5|11230.6|11218.6|0
1720994400000|2024-07-14 22:00:00|11236.8|11224.8|11232.6|11220.6|11237.1|11225.1|11229.3|11217.3|0
1720994700000|2024-07-14 22:05:00|11232.4|11220.4|11228.8|11216.8|11233.8|11221.8|11227.2|11215.2|0
1720995000000|2024-07-14 22:10:00|11228.7|11216.7|11232|11220|11235.4|11223.4|11227.9|11215.9|0
1720995300000|2024-07-14 22:15:00|11231.7|11219.7|11233.1|11221.1|11234.3|11222.3|11228.1|11216.1|0
1720995600000|2024-07-14 22:20:00|11232.7|11220.7|11237.9|11225.9|11238.2|11226.2|11231.8|11219.8|0
1720995900000|2024-07-14 22:25:00|11237.5|11225.5|11238.6|11226.6|11240.2|11228.2|11237|11225|0
1720996200000|2024-07-14 22:30:00|11238.2|11226.2|11240.5|11228.5|11240.5|11228.5|11238.2|11226.2|0
1720996500000|2024-07-14 22:35:00|11239.5|11227.5|11238.2|11226.2|11240.5|11228.5|11238.2|11226.2|0
1720996800000|2024-07-14 22:40:00|11238.6|11226.6|11236.3|11224.3|11238.6|11226.6|11235.4|11223.4|0
1720997100000|2024-07-14 22:45:00|11236.1|11224.1|11236.3|11224.3|11236.3|11224.3|11235.9|11223.9|0
1720997400000|2024-07-14 22:50:00|11237.5|11225.5|11237.5|11225.5|11237.9|11225.9|11236.3|11224.3|0
1720997700000|2024-07-14 22:55:00|11237|11225|11237.9|11225.9|11238.2|11226.2|11237|11225|0
1720998000000|2024-07-14 23:00:00|11237.7|11225.7|11237.5|11225.5|11238.4|11226.4|11236.6|11224.6|0
1720998300000|2024-07-14 23:05:00|11237.7|11225.7|11233.8|11221.8|11238.2|11226.2|11233.8|11221.8|0
1720998600000|2024-07-14 23:10:00|11234|11222|11235|11223|11235|11223|11233.4|11221.4|0
1720998900000|2024-07-14 23:15:00|11234.9|11222.9|11236.3|11224.3|11236.3|11224.3|11234.7|11222.7|0
1720999200000|2024-07-14 23:20:00|11235.9|11223.9|11239.5|11227.5|11240|11228|11235.9|11223.9|0
1720999500000|2024-07-14 23:25:00|11239.6|11227.6|11237.5|11225.5|11239.8|11227.8|11236.3|11224.3|0
1720999800000|2024-07-14 23:30:00|11237.2|11225.2|11237|11225|11237.5|11225.5|11235.9|11223.9|0
1721000100000|2024-07-14 23:35:00|11237.2|11225.2|11237.6|11225.6|11238.7|11226.7|11237.1|11225.1|0
1721000400000|2024-07-14 23:40:00|11237.1|11225.1|11238.7|11226.7|11239.6|11227.6|11237.1|11225.1|0
1721000700000|2024-07-14 23:45:00|11238.5|11226.5|11238.7|11226.7|11239.6|11227.6|11238.3|11226.3|0
1721001000000|2024-07-14 23:50:00|11238.3|11226.3|11239.9|11227.9|11240.3|11228.3|11237.6|11225.6|0
1721001300000|2024-07-14 23:55:00|11240.1|11228.1|11241.5|11229.5|11241.9|11229.9|11239.9|11227.9|0
1721001600000|2024-07-15 00:00:00|11241.9|11229.9|11237.6|11225.6|11242.1|11230.1|11237.6|11225.6|0
1721001900000|2024-07-15 00:05:00|11237.3|11225.3|11240.3|11228.3|11241.2|11229.2|11237.3|11225.3|0
1721002200000|2024-07-15 00:10:00|11240.1|11228.1|11236|11224|11240.7|11228.7|11234.8|11222.8|0
1721002500000|2024-07-15 00:15:00|11235.7|11223.7|11232.6|11220.6|11236.4|11224.4|11230.8|11218.8|0
1721002800000|2024-07-15 00:20:00|11231.7|11219.7|11230.9|11218.9|11232.6|11220.6|11229.1|11217.1|0
1721003100000|2024-07-15 00:25:00|11230|11218|11229.2|11217.2|11230.9|11218.9|11229.1|11217.1|0
1721003400000|2024-07-15 00:30:00|11230.9|11218.9|11231|11219|11232.7|11220.7|11229.2|11217.2|0
1721003700000|2024-07-15 00:35:00|11232.7|11220.7|11234.5|11222.5|11234.5|11222.5|11232.7|11220.7|0
1721004000000|2024-07-15 00:40:00|11232.7|11220.7|11232.7|11220.7|11234.5|11222.5|11232.7|11220.7|0
1721004300000|2024-07-15 00:45:00|11234.5|11222.5|11232.7|11220.7|11234.5|11222.5|11232.7|11220.7|0
1721004600000|2024-07-15 00:50:00|11231.9|11219.9|11232.7|11220.7|11232.7|11220.7|11231|11219|0
1721004900000|2024-07-15 00:55:00|11231|11219|11231|11219|11232.7|11220.7|11231|11219|0
1721005200000|2024-07-15 01:00:00|11228.2|11216.2|11228.2|11216.2|11229.9|11217.9|11226.4|11214.4|0
1721005500000|2024-07-15 01:05:00|11226.5|11214.5|11226.5|11214.5|11228.2|11216.2|11226.4|11214.4|0
1721005800000|2024-07-15 01:10:00|11226.4|11214.4|11226.5|11214.5|11228.2|11216.2|11226.4|11214.4|0
1721006100000|2024-07-15 01:15:00|11229.3|11217.3|11232.7|11220.7|11234.5|11222.5|11229.3|11217.3|0
1721006400000|2024-07-15 01:20:00|11231|11219|11232.7|11220.7|11232.8|11220.8|11231|11219|0
1721006700000|2024-07-15 01:25:00|11231|11219|11231|11219|11232.8|11220.8|11229.2|11217.2|0
1721007000000|2024-07-15 01:30:00|11232.7|11220.7|11231|11219|11232.7|11220.7|11231|11219|0
1721007300000|2024-07-15 01:35:00|11232.7|11220.7|11232.8|11220.8|11232.8|11220.8|11229.3|11217.3|0
1721007600000|2024-07-15 01:40:00|11232.7|11220.7|11231|11219|11232.8|11220.8|11231|11219|0
1721007900000|2024-07-15 01:45:00|11229.3|11217.3|11231|11219|11231|11219|11229.3|11217.3|0
1721008500000|2024-07-15 01:55:00|11229.3|11217.3|11231|11219|11231|11219|11229.3|11217.3|0
1721008800000|2024-07-15 02:00:00|11231.1|11219.1|11231.1|11219.1|11231.1|11219.1|11231|11219|0
1721009100000|2024-07-15 02:05:00|11231|11219|11232.8|11220.8|11232.8|11220.8|11231|11219|0
1721009400000|2024-07-15 02:10:00|11231.1|11219.1|11229.3|11217.3|11232.8|11220.8|11229.3|11217.3|0
1721009700000|2024-07-15 02:15:00|11229.2|11217.2|11227.5|11215.5|11229.3|11217.3|11227.5|11215.5|0
1721010000000|2024-07-15 02:20:00|11229.3|11217.3|11229.2|11217.2|11229.3|11217.3|11227.5|11215.5|0
1721010300000|2024-07-15 02:25:00|11229.3|11217.3|11229.3|11217.3|11229.3|11217.3|11229.2|11217.2|0
1721010600000|2024-07-15 02:30:00|11227.6|11215.6|11227.6|11215.6|11227.6|11215.6|11227.6|11215.6|0
1721011200000|2024-07-15 02:40:00|11227.5|11215.5|11227.5|11215.5|11227.5|11215.5|11227.5|11215.5|0
1721011500000|2024-07-15 02:45:00|11227.6|11215.6|11227.5|11215.5|11227.6|11215.6|11227.5|11215.5|0
1721011800000|2024-07-15 02:50:00|11226.7|11214.7|11229.3|11217.3|11229.3|11217.3|11225.8|11213.8|0
1721012100000|2024-07-15 02:55:00|11227.6|11215.6|11227.6|11215.6|11227.6|11215.6|11227.6|11215.6|0
1721012400000|2024-07-15 03:00:00|11225.8|11213.8|11227.6|11215.6|11227.6|11215.6|11225.8|11213.8|0
1721012700000|2024-07-15 03:05:00|11229.3|11217.3|11229.3|11217.3|11229.3|11217.3|11227.6|11215.6|0
1721013000000|2024-07-15 03:10:00|11227.6|11215.6|11227.6|11215.6|11227.6|11215.6|11227.6|11215.6|0
1721013300000|2024-07-15 03:15:00|11227.5|11215.5|11225.8|11213.8|11227.6|11215.6|11225.8|11213.8|0
1721013600000|2024-07-15 03:20:00|11225.9|11213.9|11227.6|11215.6|11227.6|11215.6|11225.8|11213.8|0
1721013900000|2024-07-15 03:25:00|11226.7|11214.7|11227.6|11215.6|11227.6|11215.6|11225.9|11213.9|0
1721014200000|2024-07-15 03:30:00|11225.9|11213.9|11225.9|11213.9|11227.6|11215.6|11225.9|11213.9|0
1721014800000|2024-07-15 03:40:00|11224.2|11212.2|11224.2|11212.2|11224.2|11212.2|11224.2|11212.2|0
1721015700000|2024-07-15 03:55:00|11222.5|11210.5|11222.4|11210.4|11222.5|11210.5|11222.4|11210.4|0
1721016000000|2024-07-15 04:00:00|11222.5|11210.5|11222.4|11210.4|11222.5|11210.5|11222.4|11210.4|0
1721016300000|2024-07-15 04:05:00|11222.5|11210.5|11222.5|11210.5|11222.5|11210.5|11222.5|11210.5|0
1721016600000|2024-07-15 04:10:00|11222.4|11210.4|11220.7|11208.7|11222.4|11210.4|11220.7|11208.7|0
1721016900000|2024-07-15 04:15:00|11222.4|11210.4|11222.4|11210.4|11222.4|11210.4|11220.7|11208.7|0
1721017500000|2024-07-15 04:25:00|11220.7|11208.7|11222.4|11210.4|11222.4|11210.4|11220.7|11208.7|0
1721017800000|2024-07-15 04:30:00|11220.7|11208.7|11225.9|11213.9|11225.9|11213.9|11220.7|11208.7|0
1721018100000|2024-07-15 04:35:00|11224.2|11212.2|11224.2|11212.2|11224.2|11212.2|11224.2|11212.2|0
1721018400000|2024-07-15 04:40:00|11225.9|11213.9|11225.9|11213.9|11225.9|11213.9|11224.2|11212.2|0
1721018700000|2024-07-15 04:45:00|11224.2|11212.2|11224.2|11212.2|11224.2|11212.2|11224.2|11212.2|0
1721019000000|2024-07-15 04:50:00|11225|11213|11225.9|11213.9|11225.9|11213.9|11224.2|11212.2|0
1721019300000|2024-07-15 04:55:00|11224.2|11212.2|11224.2|11212.2|11225.9|11213.9|11224.2|11212.2|0
1721019600000|2024-07-15 05:00:00|11225.9|11213.9|11224.2|11212.2|11225.9|11213.9|11224.2|11212.2|0
1721019900000|2024-07-15 05:05:00|11222.4|11210.4|11224.2|11212.2|11224.2|11212.2|11222.4|11210.4|0
1721020200000|2024-07-15 05:10:00|11225.1|11213.1|11224.2|11212.2|11226|11214|11224.2|11212.2|0
1721020500000|2024-07-15 05:15:00|11223.4|11211.4|11220.7|11208.7|11224.2|11212.2|11219|11207|0
1721020800000|2024-07-15 05:20:00|11220.8|11208.8|11222.5|11210.5|11226|11214|11220.7|11208.7|0
1721021100000|2024-07-15 05:25:00|11224.2|11212.2|11225.6|11213.6|11226|11214|11222.5|11210.5|0
1721021400000|2024-07-15 05:30:00|11223.9|11211.9|11222.1|11210.1|11223.9|11211.9|11222.1|11210.1|0
1721021700000|2024-07-15 05:35:00|11223.8|11211.8|11223.9|11211.9|11225.6|11213.6|11223.8|11211.8|0
1721022000000|2024-07-15 05:40:00|11225.6|11213.6|11227.4|11215.4|11227.4|11215.4|11225.6|11213.6|0
1721022300000|2024-07-15 05:45:00|11225.6|11213.6|11227.4|11215.4|11229.1|11217.1|11225.6|11213.6|0
1721022600000|2024-07-15 05:50:00|11229.1|11217.1|11227.4|11215.4|11229.1|11217.1|11227.4|11215.4|0
1721022900000|2024-07-15 05:55:00|11225.7|11213.7|11225.6|11213.6|11225.7|11213.7|11223.9|11211.9|0
1721023200000|2024-07-15 06:00:00|11223.9|11211.9|11198.3|11193.3|11223.9|11218.8|11196.3|11191.3|55
1721023500000|2024-07-15 06:05:00|11199.3|11194.3|11205.3|11200.3|11205.8|11200.8|11199.3|11194.3|15
1721023800000|2024-07-15 06:10:00|11205.8|11200.8|11212.3|11207.3|11213.3|11208.3|11205.8|11200.8|6
1721024100000|2024-07-15 06:15:00|11211.8|11206.8|11211.8|11206.8|11211.8|11206.8|11211.3|11206.3|0
1721024400000|2024-07-15 06:20:00|11211.3|11206.3|11212.3|11207.3|11214.8|11209.8|11210.3|11205.3|8
1721024700000|2024-07-15 06:25:00|11213.3|11208.3|11213.3|11208.3|11213.3|11208.3|11212.3|11207.3|46
1721025000000|2024-07-15 06:30:00|11213.8|11208.8|11222.3|11217.3|11222.3|11217.3|11213.8|11208.8|8
1721025300000|2024-07-15 06:35:00|11222.8|11217.8|11223.3|11218.3|11223.3|11218.3|11222.8|11217.8|5
1721025600000|2024-07-15 06:40:00|11223.8|11218.8|11221.3|11216.3|11225.3|11220.3|11220.3|11215.3|7
1721025900000|2024-07-15 06:45:00|11220.8|11215.8|11213.3|11208.3|11220.8|11215.8|11211.8|11206.8|9
1721026200000|2024-07-15 06:50:00|11212.8|11207.8|11212.3|11207.3|11212.8|11207.8|11211.3|11206.3|1
1721026500000|2024-07-15 06:55:00|11212.8|11207.8|11215.3|11210.3|11215.3|11210.3|11197.8|11192.8|81
1721026800000|2024-07-15 07:00:00|11216.8|11211.8|11206.3|11201.3|11223.3|11218.3|11196.3|11191.3|410
1721027100000|2024-07-15 07:05:00|11207.3|11202.3|11185.3|11180.3|11212.3|11207.3|11185.3|11180.3|229
1721027400000|2024-07-15 07:10:00|11186.3|11181.3|11195.3|11190.3|11198.3|11193.3|11180.3|11175.3|180
1721027700000|2024-07-15 07:15:00|11194.8|11189.8|11197.8|11192.8|11203.8|11198.8|11189.3|11184.3|202
1721028000000|2024-07-15 07:20:00|11198.3|11193.3|11193.3|11188.3|11201.8|11196.8|11193.3|11188.3|167
1721028300000|2024-07-15 07:25:00|11193.8|11188.8|11196.3|11191.3|11200.3|11195.3|11192.8|11187.8|184
1721028600000|2024-07-15 07:30:00|11195.8|11190.8|11181.3|11176.3|11198.3|11193.3|11181.3|11176.3|170
1721028900000|2024-07-15 07:35:00|11181.8|11176.8|11177.8|11172.8|11188.8|11183.8|11170.8|11165.8|414
1721029200000|2024-07-15 07:40:00|11179.6|11174.6|11168.1|11163.1|11179.6|11174.6|11162.6|11157.6|122
1721029500000|2024-07-15 07:45:00|11168.6|11163.6|11165.6|11160.6|11175.1|11170.1|11162.1|11157.1|109
1721029800000|2024-07-15 07:50:00|11167.1|11162.1|11172.1|11167.1|11174.1|11169.1|11164.1|11159.1|107
1721030100000|2024-07-15 07:55:00|11173.1|11168.1|11186.1|11181.1|11186.6|11181.6|11168.1|11163.1|307
1721030400000|2024-07-15 08:00:00|11186.6|11181.6|11191.1|11186.1|11198.1|11193.1|11186.1|11181.1|125
1721030700000|2024-07-15 08:05:00|11191.6|11186.6|11199.6|11194.6|11203.1|11198.1|11189.6|11184.6|137
1721031000000|2024-07-15 08:10:00|11198.1|11193.1|11203.6|11198.6|11211.1|11206.1|11198.1|11193.1|95
1721031300000|2024-07-15 08:15:00|11203.1|11198.1|11200.1|11195.1|11203.1|11198.1|11193.1|11188.1|568
1721031600000|2024-07-15 08:20:00|11199.6|11194.6|11196.1|11191.1|11200.6|11195.6|11193.1|11188.1|61
1721031900000|2024-07-15 08:25:00|11196.6|11191.6|11198.1|11193.1|11203.1|11198.1|11196.6|11191.6|57
1721032200000|2024-07-15 08:30:00|11197.1|11192.1|11204.1|11199.1|11205.1|11200.1|11195.1|11190.1|56
1721032500000|2024-07-15 08:35:00|11205.1|11200.1|11198.6|11193.6|11207.1|11202.1|11198.6|11193.6|47
1721032800000|2024-07-15 08:40:00|11197.1|11192.1|11201.1|11196.1|11204.1|11199.1|11197.1|11192.1|113
1721033100000|2024-07-15 08:45:00|11201.6|11196.6|11197.1|11192.1|11204.1|11199.1|11197.1|11192.1|87
1721033400000|2024-07-15 08:50:00|11196.6|11191.6|11192.1|11187.1|11199.1|11194.1|11191.1|11186.1|70
1721033700000|2024-07-15 08:55:00|11191.6|11186.6|11195.1|11190.1|11195.1|11190.1|11191.1|11186.1|82
1721034000000|2024-07-15 09:00:00|11194.1|11189.1|11194.1|11189.1|11197.1|11192.1|11190.1|11185.1|351
1721034300000|2024-07-15 09:05:00|11195.1|11190.1|11204.1|11199.1|11204.1|11199.1|11191.1|11186.1|87
1721034600000|2024-07-15 09:10:00|11204.6|11199.6|11208.6|11203.6|11209.1|11204.1|11202.6|11197.6|48
1721034900000|2024-07-15 09:15:00|11208.1|11203.1|11208.1|11203.1|11211.1|11206.1|11206.6|11201.6|53
1721035200000|2024-07-15 09:20:00|11208.6|11203.6|11214.1|11209.1|11214.1|11209.1|11208.6|11203.6|72
1721035500000|2024-07-15 09:25:00|11213.6|11208.6|11219.1|11214.1|11221.1|11216.1|11211.6|11206.6|41
1721035800000|2024-07-15 09:30:00|11219.6|11214.6|11219.6|11214.6|11228.1|11223.1|11217.1|11212.1|57
1721036100000|2024-07-15 09:35:00|11220.6|11215.6|11215.1|11210.1|11221.1|11216.1|11213.1|11208.1|439
1721036400000|2024-07-15 09:40:00|11215.6|11210.6|11212.1|11207.1|11215.6|11210.6|11209.1|11204.1|42
1721036700000|2024-07-15 09:45:00|11211.1|11206.1|11208.1|11203.1|11211.6|11206.6|11203.1|11198.1|55
1721037000000|2024-07-15 09:50:00|11207.6|11202.6|11209.1|11204.1|11213.1|11208.1|11207.1|11202.1|31
1721037300000|2024-07-15 09:55:00|11209.6|11204.6|11205.1|11200.1|11210.1|11205.1|11201.1|11196.1|293
1721037600000|2024-07-15 10:00:00|11205.6|11200.6|11202.6|11197.6|11207.6|11202.6|11200.1|11195.1|55
1721037900000|2024-07-15 10:05:00|11203.1|11198.1|11198.1|11193.1|11205.1|11200.1|11197.1|11192.1|53
1721038200000|2024-07-15 10:10:00|11198.6|11193.6|11210.1|11205.1|11210.1|11205.1|11198.6|11193.6|46
1721038500000|2024-07-15 10:15:00|11210.6|11205.6|11203.1|11198.1|11211.1|11206.1|11201.1|11196.1|38
1721038800000|2024-07-15 10:20:00|11202.6|11197.6|11204.6|11199.6|11207.1|11202.1|11199.1|11194.1|32
1721039100000|2024-07-15 10:25:00|11205.1|11200.1|11206.1|11201.1|11209.1|11204.1|11200.1|11195.1|33
1721039400000|2024-07-15 10:30:00|11205.6|11200.6|11206.1|11201.1|11208.1|11203.1|11205.1|11200.1|71
1721039700000|2024-07-15 10:35:00|11205.6|11200.6|11206.1|11201.1|11208.1|11203.1|11204.1|11199.1|44
1721040000000|2024-07-15 10:40:00|11206.6|11201.6|11203.1|11198.1|11209.1|11204.1|11202.1|11197.1|120
1721040300000|2024-07-15 10:45:00|11202.6|11197.6|11204.1|11199.1|11209.1|11204.1|11202.1|11197.1|63
1721040600000|2024-07-15 10:50:00|11203.6|11198.6|11206.6|11201.6|11207.1|11202.1|11202.1|11197.1|44
1721040900000|2024-07-15 10:55:00|11206.1|11201.1|11205.6|11200.6|11207.6|11202.6|11203.6|11198.6|27
1721041200000|2024-07-15 11:00:00|11203.6|11198.6|11207.1|11202.1|11209.1|11204.1|11203.6|11198.6|46
1721041500000|2024-07-15 11:05:00|11206.6|11201.6|11205.1|11200.1|11207.1|11202.1|11203.1|11198.1|78
1721041800000|2024-07-15 11:10:00|11204.1|11199.1|11199.1|11194.1|11205.1|11200.1|11196.6|11191.6|43
1721042100000|2024-07-15 11:15:00|11199.6|11194.6|11196.1|11191.1|11199.6|11194.6|11191.6|11186.6|51
1721042400000|2024-07-15 11:20:00|11195.6|11190.6|11194.1|11189.1|11197.6|11192.6|11191.1|11186.1|883
1721042700000|2024-07-15 11:25:00|11198.1|11193.1|11199.1|11194.1|11200.6|11195.6|11194.6|11189.6|113
1721043000000|2024-07-15 11:30:00|11198.6|11193.6|11200.1|11195.1|11205.1|11200.1|11197.6|11192.6|44
1721043300000|2024-07-15 11:35:00|11199.6|11194.6|11196.1|11191.1|11200.1|11195.1|11194.6|11189.6|24
1721043600000|2024-07-15 11:40:00|11195.8|11190.8|11197.3|11192.3|11200.3|11195.3|11195.8|11190.8|43
1721043900000|2024-07-15 11:45:00|11196.8|11191.8|11199.8|11194.8|11200.8|11195.8|11195.8|11190.8|27
1721044200000|2024-07-15 11:50:00|11199.3|11194.3|11206.3|11201.3|11211.8|11206.8|11196.3|11191.3|82
1721044500000|2024-07-15 11:55:00|11206.8|11201.8|11204.8|11199.8|11207.3|11202.3|11198.8|11193.8|38
1721044800000|2024-07-15 12:00:00|11205.3|11200.3|11208.8|11203.8|11209.3|11204.3|11200.8|11195.8|130
1721045100000|2024-07-15 12:05:00|11209.3|11204.3|11208.8|11203.8|11214.8|11209.8|11208.8|11203.8|44
1721045400000|2024-07-15 12:10:00|11209.3|11204.3|11210.8|11205.8|11215.3|11210.3|11209.3|11204.3|36
1721045700000|2024-07-15 12:15:00|11210.3|11205.3|11206.8|11201.8|11212.3|11207.3|11203.8|11198.8|39
1721046000000|2024-07-15 12:20:00|11207.3|11202.3|11207.8|11202.8|11209.3|11204.3|11203.8|11198.8|33
1721046300000|2024-07-15 12:25:00|11207.3|11202.3|11208.8|11203.8|11211.8|11206.8|11205.8|11200.8|35
1721046600000|2024-07-15 12:30:00|11211.3|11206.3|11210.8|11205.8|11211.3|11206.3|11204.8|11199.8|54
1721046900000|2024-07-15 12:35:00|11211.3|11206.3|11210.8|11205.8|11216.8|11211.8|11210.3|11205.3|137
1721047200000|2024-07-15 12:40:00|11210.3|11205.3|11198.8|11193.8|11210.3|11205.3|11198.8|11193.8|50
1721047500000|2024-07-15 12:45:00|11199.3|11194.3|11196.8|11191.8|11203.8|11198.8|11191.8|11186.8|57
1721047800000|2024-07-15 12:50:00|11197.3|11192.3|11189.8|11184.8|11197.3|11192.3|11187.8|11182.8|45
1721048100000|2024-07-15 12:55:00|11189.3|11184.3|11185.8|11180.8|11190.8|11185.8|11184.3|11179.3|98
1721048400000|2024-07-15 13:00:00|11186.3|11181.3|11192.8|11187.8|11193.8|11188.8|11185.3|11180.3|36
1721048700000|2024-07-15 13:05:00|11192.3|11187.3|11187.8|11182.8|11195.8|11190.8|11186.3|11181.3|34
1721049000000|2024-07-15 13:10:00|11188.3|11183.3|11184.3|11179.3|11190.3|11185.3|11181.8|11176.8|174
1721049300000|2024-07-15 13:15:00|11183.8|11178.8|11182.8|11177.8|11185.8|11180.8|11179.8|11174.8|26
1721049600000|2024-07-15 13:20:00|11183.3|11178.3|11183.8|11178.8|11188.3|11183.3|11180.8|11175.8|45
1721049900000|2024-07-15 13:25:00|11184.3|11179.3|11189.8|11184.8|11190.8|11185.8|11182.8|11177.8|158
1721050200000|2024-07-15 13:30:00|11189.3|11184.3|11178.3|11173.3|11193.8|11188.8|11172.8|11167.8|326
1721050500000|2024-07-15 13:35:00|11178.8|11173.8|11174.8|11169.8|11184.3|11179.3|11174.8|11169.8|137
1721050800000|2024-07-15 13:40:00|11174.3|11169.3|11160.8|11155.8|11174.3|11169.3|11157.8|11152.8|137
1721051100000|2024-07-15 13:45:00|11160.3|11155.3|11170.8|11165.8|11175.3|11170.3|11159.8|11154.8|108
1721051400000|2024-07-15 13:50:00|11171.3|11166.3|11174.3|11169.3|11180.3|11175.3|11165.8|11160.8|54
1721051700000|2024-07-15 13:55:00|11173.8|11168.8|11174.8|11169.8|11177.8|11172.8|11172.3|11167.3|62
1721052000000|2024-07-15 14:00:00|11174.3|11169.3|11167.3|11162.3|11176.3|11171.3|11163.8|11158.8|101
1721052300000|2024-07-15 14:05:00|11167.8|11162.8|11173.8|11168.8|11174.3|11169.3|11166.8|11161.8|60
1721052600000|2024-07-15 14:10:00|11174.3|11169.3|11157.8|11152.8|11174.8|11169.8|11157.8|11152.8|43
1721052900000|2024-07-15 14:15:00|11158.3|11153.3|11158.8|11153.8|11166.8|11161.8|11158.3|11153.3|44
1721053200000|2024-07-15 14:20:00|11158.3|11153.3|11150.8|11145.8|11160.8|11155.8|11149.3|11144.3|64
1721053500000|2024-07-15 14:25:00|11150.3|11145.3|11155.8|11150.8|11155.8|11150.8|11149.8|11144.8|54
1721053800000|2024-07-15 14:30:00|11156.3|11151.3|11162.8|11157.8|11165.8|11160.8|11151.8|11146.8|77
1721054100000|2024-07-15 14:35:00|11162.3|11157.3|11157.3|11152.3|11164.3|11159.3|11155.8|11150.8|73
1721054400000|2024-07-15 14:40:00|11155.8|11150.8|11153.3|11148.3|11157.3|11152.3|11148.8|11143.8|60
1721054700000|2024-07-15 14:45:00|11152.8|11147.8|11151.8|11146.8|11155.8|11150.8|11144.8|11139.8|85
1721055000000|2024-07-15 14:50:00|11152.3|11147.3|11150.8|11145.8|11156.3|11151.3|11145.3|11140.3|147
1721055300000|2024-07-15 14:55:00|11151.3|11146.3|11151.3|11146.3|11154.3|11149.3|11146.3|11141.3|101
1721055600000|2024-07-15 15:00:00|11151.8|11146.8|11160.3|11155.3|11163.3|11158.3|11149.8|11144.8|217
1721055900000|2024-07-15 15:05:00|11161.8|11156.8|11165.8|11160.8|11169.3|11164.3|11160.8|11155.8|157
1721056200000|2024-07-15 15:10:00|11165.3|11160.3|11163.8|11158.8|11165.8|11160.8|11161.3|11156.3|218
1721056500000|2024-07-15 15:15:00|11162.8|11157.8|11165.8|11160.8|11166.3|11161.3|11161.8|11156.8|169
1721056800000|2024-07-15 15:20:00|11165.3|11160.3|11166.3|11161.3|11169.8|11164.8|11164.3|11159.3|203
1721057100000|2024-07-15 15:25:00|11165.8|11160.8|11148.8|11143.8|11165.8|11160.8|11147.3|11142.3|594
1721057400000|2024-07-15 15:30:00|11149.8|11142.8|11141.8|11134.8|11149.8|11143.8|11136.8|11130.8|619
1721057700000|2024-07-15 15:35:00|11142.8|11135.8|11141.8|11134.8|11142.8|11135.8|11135.8|11128.8|157
1721058000000|2024-07-15 15:40:00|11142.8|11135.8|11145.8|11138.8|11151.8|11143.8|11140.8|11134.8|50
1721058300000|2024-07-15 15:45:00|11146.8|11139.8|11147.8|11140.8|11148.8|11141.8|11143.8|11137.8|20
1721058600000|2024-07-15 15:50:00|11148.8|11141.8|11145.8|11138.8|11148.8|11141.8|11143.8|11136.8|20
1721058900000|2024-07-15 15:55:00|11146.8|11139.8|11147.8|11140.8|11148.8|11141.8|11146.8|11138.8|3
1721059200000|2024-07-15 16:00:00|11146.8|11138.8|11138.8|11131.8|11146.8|11140.8|11137.8|11131.8|44
1721059500000|2024-07-15 16:05:00|11137.8|11130.8|11142.8|11135.8|11142.8|11135.8|11136.8|11129.8|25
1721059800000|2024-07-15 16:10:00|11143.8|11134.8|11135.8|11128.8|11143.8|11136.8|11134.8|11127.8|24
1721060100000|2024-07-15 16:15:00|11134.8|11129.8|11135.8|11128.8|11137.8|11131.8|11131.8|11124.8|19
1721060400000|2024-07-15 16:20:00|11134.8|11127.8|11139.8|11131.8|11140.8|11133.8|11132.8|11125.8|23
1721060700000|2024-07-15 16:25:00|11138.8|11130.8|11138.8|11131.8|11139.8|11133.8|11135.8|11127.8|3
1721061000000|2024-07-15 16:30:00|11136.8|11129.8|11129.8|11122.8|11137.8|11129.8|11127.8|11120.8|18
1721061300000|2024-07-15 16:35:00|11128.8|11121.8|11126.8|11119.8|11129.8|11123.8|11124.8|11117.8|8
1721061600000|2024-07-15 16:40:00|11125.8|11118.8|11123.8|11116.8|11135.8|11128.8|11122.8|11115.8|14
1721061900000|2024-07-15 16:45:00|11122.8|11114.8|11124.8|11116.8|11125.8|11118.8|11115.8|11108.8|27
1721062200000|2024-07-15 16:50:00|11123.8|11115.8|11127.8|11119.8|11128.8|11122.8|11121.8|11114.8|13
1721062500000|2024-07-15 16:55:00|11128.8|11120.8|11125.8|11117.8|11131.8|11123.8|11125.8|11117.8|10
1721062800000|2024-07-15 17:00:00|11124.8|11116.8|11118.8|11110.8|11124.8|11116.8|11116.8|11108.8|14
1721063100000|2024-07-15 17:05:00|11119.8|11111.8|11122.8|11115.8|11127.8|11119.8|11119.8|11111.8|15
1721063400000|2024-07-15 17:10:00|11121.8|11116.8|11114.8|11108.8|11123.8|11116.8|11112.8|11106.8|9
1721063700000|2024-07-15 17:15:00|11113.8|11107.8|11119.8|11111.8|11119.8|11111.8|11112.8|11104.8|10
1721064000000|2024-07-15 17:20:00|11118.8|11109.8|11120.8|11112.8|11121.8|11115.8|11112.8|11104.8|24
1721064300000|2024-07-15 17:25:00|11119.8|11113.8|11109.8|11102.8|11119.8|11113.8|11109.8|11101.8|5
1721064600000|2024-07-15 17:30:00|11108.8|11101.8|11104.8|11097.8|11111.8|11104.8|11102.8|11095.8|15
1721064900000|2024-07-15 17:35:00|11105.8|11098.8|11108.8|11100.8|11110.8|11103.8|11103.8|11097.8|19
1721065200000|2024-07-15 17:40:00|11109.8|11101.8|11108.8|11101.8|11111.8|11104.8|11107.8|11098.8|1
1721065500000|2024-07-15 17:45:00|11109.8|11099.8|11109.8|11102.8|11109.8|11103.8|11106.8|11098.8|13
1721065800000|2024-07-15 17:50:00|11110.8|11103.8|11119.8|11112.8|11120.8|11114.8|11110.8|11101.8|25
1721066100000|2024-07-15 17:55:00|11121.8|11113.8|11119.3|11107.3|11121.8|11113.8|11114.3|11105.8|39
1721066400000|2024-07-15 18:00:00|11121|11109|11124.6|11112.6|11124.6|11112.6|11115.8|11103.8|0
1721066700000|2024-07-15 18:05:00|11124.5|11112.5|11124.5|11112.5|11124.6|11112.6|11121|11109|0
1721067000000|2024-07-15 18:10:00|11124.6|11112.6|11122.7|11110.7|11126.3|11114.3|11119.1|11107.1|0
1721067300000|2024-07-15 18:15:00|11124.4|11112.4|11124.4|11112.4|11124.5|11112.5|11120.9|11108.9|0
1721067600000|2024-07-15 18:20:00|11124.5|11112.5|11131.6|11119.6|11133.4|11121.4|11124.4|11112.4|0
1721067900000|2024-07-15 18:25:00|11130.7|11118.7|11133.5|11121.5|11133.5|11121.5|11128.1|11116.1|0
1721068200000|2024-07-15 18:30:00|11135.2|11123.2|11140.6|11128.6|11142.4|11130.4|11133.4|11121.4|0
1721068500000|2024-07-15 18:35:00|11140.5|11128.5|11136.9|11124.9|11140.6|11128.6|11133.4|11121.4|0
1721068800000|2024-07-15 18:40:00|11137|11125|11136.9|11124.9|11138.7|11126.7|11135.1|11123.1|0
1721069100000|2024-07-15 18:45:00|11136.9|11124.9|11135.3|11123.3|11137.1|11125.1|11133.4|11121.4|0
1721069400000|2024-07-15 18:50:00|11135.2|11123.2|11137|11125|11138.7|11126.7|11133.4|11121.4|0
1721069700000|2024-07-15 18:55:00|11136.9|11124.9|11140.6|11128.6|11140.6|11128.6|11136.9|11124.9|0
1721070000000|2024-07-15 19:00:00|11140.5|11128.5|11140.5|11128.5|11142.4|11130.4|11138.7|11126.7|0
1721070300000|2024-07-15 19:05:00|11140.4|11128.4|11140.5|11128.5|11142.3|11130.3|11137.8|11125.8|0
1721070600000|2024-07-15 19:10:00|11140.6|11128.6|11142.3|11130.3|11142.3|11130.3|11140.5|11128.5|0
1721070900000|2024-07-15 19:15:00|11142.2|11130.2|11145.9|11133.9|11145.9|11133.9|11142.2|11130.2|0
1721071200000|2024-07-15 19:20:00|11144.1|11132.1|11142.4|11130.4|11144.1|11132.1|11142.2|11130.2|0
1721071500000|2024-07-15 19:25:00|11140.6|11128.6|11138.8|11126.8|11140.6|11128.6|11138.7|11126.7|0
1721071800000|2024-07-15 19:30:00|11138.7|11126.7|11140.6|11128.6|11140.6|11128.6|11138.7|11126.7|0
1721072100000|2024-07-15 19:35:00|11140.5|11128.5|11133.2|11121.2|11140.6|11128.6|11133.2|11121.2|0
1721072400000|2024-07-15 19:40:00|11135|11123|11129.5|11117.5|11135|11123|11129.5|11117.5|0
1721072700000|2024-07-15 19:45:00|11131.2|11119.2|11124.2|11112.2|11131.3|11119.3|11122.3|11110.3|0
1721073000000|2024-07-15 19:50:00|11124.1|11112.1|11124.3|11112.3|11126.1|11114.1|11115.1|11103.1|0
1721073300000|2024-07-15 19:55:00|11124.4|11112.4|11125.6|11113.6|11126.5|11114.5|11119|11107|0
1721073600000|2024-07-15 20:00:00|11125.5|11113.5|11123.9|11111.9|11129.8|11117.8|11122.7|11110.7|0
1721073900000|2024-07-15 20:05:00|11123.4|11111.4|11123.4|11111.4|11124.7|11112.7|11120.9|11108.9|0
1721074200000|2024-07-15 20:10:00|11123.2|11111.2|11125.9|11113.9|11126.3|11114.3|11122.7|11110.7|0
1721074500000|2024-07-15 20:15:00|11127.8|11115.8|11128.2|11116.2|11128.6|11116.6|11127|11115|0
1721074800000|2024-07-15 20:20:00|11127.8|11115.8|11128.2|11116.2|11128.6|11116.6|11127|11115|0
1721075100000|2024-07-15 20:25:00|11128.6|11116.6|11130.2|11118.2|11130.5|11118.5|11128.2|11116.2|0
1721075400000|2024-07-15 20:30:00|11130.5|11118.5|11133.2|11121.2|11134.1|11122.1|11129.8|11117.8|0
1721075700000|2024-07-15 20:35:00|11133|11121|11131.9|11119.9|11133.2|11121.2|11131.4|11119.4|0
1721076000000|2024-07-15 20:40:00|11132.1|11120.1|11131.2|11119.2|11132.1|11120.1|11130.5|11118.5|0
1721076300000|2024-07-15 20:45:00|11130.9|11118.9|11130.9|11118.9|11131.2|11119.2|11129.8|11117.8|0
1721076600000|2024-07-15 20:50:00|11130.5|11118.5|11131.8|11119.8|11131.8|11119.8|11130.5|11118.5|0
1721076900000|2024-07-15 20:55:00|11131.7|11119.7|11131.6|11119.6|11133.2|11121.2|11131.4|11119.4|0
1721077200000|2024-07-15 21:00:00|11131.8|11119.8|11132.7|11120.7|11132.7|11120.7|11131.8|11119.8|0
1721077500000|2024-07-15 21:05:00|11132.5|11120.5|11133|11121|11133|11121|11132.5|11120.5|0
1721077800000|2024-07-15 21:10:00|11132.7|11120.7|11132.7|11120.7|11133|11121|11132.5|11120.5|0
1721078100000|2024-07-15 21:15:00|11132.3|11120.3|11132.3|11120.3|11132.5|11120.5|11132.1|11120.1|0
1721078400000|2024-07-15 21:20:00|11132.7|11120.7|11133|11121|11133.4|11121.4|11132.7|11120.7|0
1721078700000|2024-07-15 21:25:00|11133.2|11121.2|11132.7|11120.7|11133.2|11121.2|11132.7|11120.7|0
1721079000000|2024-07-15 21:30:00|11133|11121|11133.2|11121.2|11133.2|11121.2|11132.8|11120.8|0
1721079300000|2024-07-15 21:35:00|11133.4|11121.4|11133.6|11121.6|11133.6|11121.6|11133.4|11121.4|0
1721079600000|2024-07-15 21:40:00|11133.4|11121.4|11133.6|11121.6|11133.7|11121.7|11133.4|11121.4|0
1721079900000|2024-07-15 21:45:00|11133.7|11121.7|11133.6|11121.6|11133.7|11121.7|11133.2|11121.2|0
1721080200000|2024-07-15 21:50:00|11133.5|11121.5|11133.2|11121.2|11133.5|11121.5|11132.7|11120.7|0
1721080500000|2024-07-15 21:55:00|11132.8|11120.8|11133.6|11121.6|11133.6|11121.6|11132.3|11120.3|0
1721080800000|2024-07-15 22:00:00|11133.9|11121.9|11136.8|11124.8|11137.7|11125.7|11133.4|11121.4|0
1721081100000|2024-07-15 22:05:00|11137|11125|11138.1|11126.1|11138.8|11126.8|11136.8|11124.8|0
1721081400000|2024-07-15 22:10:00|11138.4|11126.4|11138.8|11126.8|11139.2|11127.2|11138.1|11126.1|0
1721081700000|2024-07-15 22:15:00|11139|11127|11140.4|11128.4|11140.4|11128.4|11138.8|11126.8|0
1721082000000|2024-07-15 22:20:00|11140.2|11128.2|11142|11130|11142|11130|11140|11128|0
1721082300000|2024-07-15 22:25:00|11141.8|11129.8|11142|11130|11142.4|11130.4|11141.1|11129.1|0
1721082600000|2024-07-15 22:30:00|11141.8|11129.8|11138|11126|11141.8|11129.8|11136|11124|0
1721082900000|2024-07-15 22:35:00|11138.1|11126.1|11136.4|11124.4|11138.7|11126.7|11136.4|11124.4|0
1721083200000|2024-07-15 22:40:00|11136.2|11124.2|11135|11123|11136.7|11124.7|11134.3|11122.3|0
1721083500000|2024-07-15 22:45:00|11135.2|11123.2|11135.7|11123.7|11136.2|11124.2|11135|11123|0
1721083800000|2024-07-15 22:50:00|11135.5|11123.5|11135.7|11123.7|11135.7|11123.7|11135|11123|0
1721084100000|2024-07-15 22:55:00|11135.4|11123.4|11135.4|11123.4|11135.4|11123.4|11134.6|11122.6|0
1721084400000|2024-07-15 23:00:00|11135.5|11123.5|11135|11123|11135.7|11123.7|11134.8|11122.8|0
1721084700000|2024-07-15 23:05:00|11135.2|11123.2|11136.2|11124.2|11136.6|11124.6|11135|11123|0
1721085000000|2024-07-15 23:10:00|11136.3|11124.3|11137|11125|11137|11125|11136.2|11124.2|0
1721085300000|2024-07-15 23:15:00|11136.9|11124.9|11136.6|11124.6|11137.1|11125.1|11136.2|11124.2|0
1721085600000|2024-07-15 23:20:00|11136.4|11124.4|11136.2|11124.2|11136.6|11124.6|11135.5|11123.5|0
1721085900000|2024-07-15 23:25:00|11136.4|11124.4|11136.6|11124.6|11136.6|11124.6|11136.2|11124.2|0
1721086200000|2024-07-15 23:30:00|11136.8|11124.8|11137|11125|11137.3|11125.3|11136.2|11124.2|0
1721086500000|2024-07-15 23:35:00|11137.3|11125.3|11137.3|11125.3|11137.3|11125.3|11137|11125|0
1721086800000|2024-07-15 23:40:00|11137|11125|11137.7|11125.7|11137.7|11125.7|11137|11125|0
1721087100000|2024-07-15 23:45:00|11137.5|11125.5|11137|11125|11137.7|11125.7|11136.6|11124.6|0
1721087400000|2024-07-15 23:50:00|11136.9|11124.9|11135.4|11123.4|11136.9|11124.9|11135.4|11123.4|0
1721087700000|2024-07-15 23:55:00|11135.5|11123.5|11135|11123|11136.2|11124.2|11135|11123|0
1721088000000|2024-07-16 00:00:00|11135.4|11123.4|11133.8|11121.8|11135.7|11123.7|11133.8|11121.8|0
1721088300000|2024-07-16 00:05:00|11133.9|11121.9|11133.8|11121.8|11134.5|11122.5|11133.4|11121.4|0
1721088600000|2024-07-16 00:10:00|11133.9|11121.9|11135.4|11123.4|11135.7|11123.7|11133.9|11121.9|0
1721088900000|2024-07-16 00:15:00|11135.3|11123.3|11137.4|11125.4|11137.4|11125.4|11132.2|11120.2|0
1721089200000|2024-07-16 00:20:00|11136.5|11124.5|11139.1|11127.1|11140.9|11128.9|11135.7|11123.7|0
1721089500000|2024-07-16 00:25:00|11140.9|11128.9|11137.4|11125.4|11140.9|11128.9|11137.4|11125.4|0
1721089800000|2024-07-16 00:30:00|11139.1|11127.1|11139.1|11127.1|11140.9|11128.9|11139.1|11127.1|0
1721090100000|2024-07-16 00:35:00|11137.4|11125.4|11132.1|11120.1|11137.4|11125.4|11132.1|11120.1|0
1721090400000|2024-07-16 00:40:00|11133.9|11121.9|11135.6|11123.6|11137.3|11125.3|11132.1|11120.1|0
1721090700000|2024-07-16 00:45:00|11135.5|11123.5|11139.1|11127.1|11140.8|11128.8|11135.5|11123.5|0
1721091000000|2024-07-16 00:50:00|11140.8|11128.8|11139.1|11127.1|11140.8|11128.8|11139.1|11127.1|0
1721091300000|2024-07-16 00:55:00|11139.9|11127.9|11139.1|11127.1|11140.8|11128.8|11139|11127|0
1721091600000|2024-07-16 01:00:00|11139.2|11127.2|11140.9|11128.9|11140.9|11128.9|11139.2|11127.2|0
1721091900000|2024-07-16 01:05:00|11139.2|11127.2|11141.3|11129.3|11142.7|11130.7|11139.1|11127.1|0
1721092200000|2024-07-16 01:10:00|11141.2|11129.2|11139.5|11127.5|11141.3|11129.3|11139.5|11127.5|0
1721092500000|2024-07-16 01:15:00|11139.4|11127.4|11139.5|11127.5|11139.5|11127.5|11136|11124|0
1721092800000|2024-07-16 01:20:00|11139.4|11127.4|11141.2|11129.2|11141.2|11129.2|11137.7|11125.7|0
1721093100000|2024-07-16 01:25:00|11139.5|11127.5|11139.4|11127.4|11139.5|11127.5|11139.4|11127.4|0
1721093400000|2024-07-16 01:30:00|11139.5|11127.5|11141.2|11129.2|11141.2|11129.2|11139.4|11127.4|0
1721093700000|2024-07-16 01:35:00|11139.5|11127.5|11139.5|11127.5|11141.2|11129.2|11139.5|11127.5|0
1721094000000|2024-07-16 01:40:00|11139.4|11127.4|11139.5|11127.5|11139.5|11127.5|11137.7|11125.7|0
1721094300000|2024-07-16 01:45:00|11137.7|11125.7|11139.5|11127.5|11139.5|11127.5|11137.7|11125.7|0
1721094900000|2024-07-16 01:55:00|11137.7|11125.7|11141.2|11129.2|11141.2|11129.2|11137.7|11125.7|0
1721095200000|2024-07-16 02:00:00|11141.3|11129.3|11143|11131|11143|11131|11141.2|11129.2|0
1721096100000|2024-07-16 02:15:00|11141.3|11129.3|11141.3|11129.3|11141.3|11129.3|11141.2|11129.2|0
1721096400000|2024-07-16 02:20:00|11141.2|11129.2|11141.3|11129.3|11141.3|11129.3|11141.2|11129.2|0
1721096700000|2024-07-16 02:25:00|11143|11131|11143|11131|11144.8|11132.8|11143|11131|0
1721097000000|2024-07-16 02:30:00|11143.9|11131.9|11141.3|11129.3|11143.9|11131.9|11141.3|11129.3|0
1721097300000|2024-07-16 02:35:00|11143|11131|11143|11131|11143|11131|11141.3|11129.3|0
1721097600000|2024-07-16 02:40:00|11141.3|11129.3|11143|11131|11143|11131|11139.6|11127.6|0
1721097900000|2024-07-16 02:45:00|11144.8|11132.8|11144.8|11132.8|11144.8|11132.8|11144.8|11132.8|0
1721098200000|2024-07-16 02:50:00|11143|11131|11143|11131|11144.8|11132.8|11143|11131|0
1721098500000|2024-07-16 02:55:00|11143.1|11131.1|11144.8|11132.8|11144.8|11132.8|11143.1|11131.1|0
1721098800000|2024-07-16 03:00:00|11143.1|11131.1|11143|11131|11143.1|11131.1|11141.3|11129.3|0
1721099100000|2024-07-16 03:05:00|11141.3|11129.3|11141.3|11129.3|11143|11131|11141.3|11129.3|0
1721099400000|2024-07-16 03:10:00|11142.1|11130.1|11143|11131|11143|11131|11141.3|11129.3|0
1721099700000|2024-07-16 03:15:00|11143.1|11131.1|11143.1|11131.1|11143.1|11131.1|11143|11131|0
1721100000000|2024-07-16 03:20:00|11144.8|11132.8|11144.8|11132.8|11144.8|11132.8|11144.8|11132.8|0
1721100300000|2024-07-16 03:25:00|11143.1|11131.1|11144.8|11132.8|11144.8|11132.8|11143.1|11131.1|0
1721100600000|2024-07-16 03:30:00|11144|11132|11143.1|11131.1|11144.8|11132.8|11141.3|11129.3|0
1721100900000|2024-07-16 03:35:00|11141.3|11129.3|11141.4|11129.4|11143.1|11131.1|11141.3|11129.3|0
1721101200000|2024-07-16 03:40:00|11142.2|11130.2|11143|11131|11143.1|11131.1|11141.4|11129.4|0
1721101500000|2024-07-16 03:45:00|11143.1|11131.1|11143|11131|11143.1|11131.1|11143|11131|0
1721101800000|2024-07-16 03:50:00|11143.1|11131.1|11143.1|11131.1|11144.8|11132.8|11143|11131|0
1721102100000|2024-07-16 03:55:00|11143|11131|11141.3|11129.3|11143.1|11131.1|11141.3|11129.3|0
1721103600000|2024-07-16 04:20:00|11139.6|11127.6|11139.6|11127.6|11139.6|11127.6|11139.6|11127.6|0
1721103900000|2024-07-16 04:25:00|11137.8|11125.8|11137.8|11125.8|11137.8|11125.8|11137.8|11125.8|0
1721104200000|2024-07-16 04:30:00|11136.1|11124.1|11134.4|11122.4|11136.1|11124.1|11134.4|11122.4|0
1721104500000|2024-07-16 04:35:00|11132.7|11120.7|11132.7|11120.7|11132.7|11120.7|11130.9|11118.9|0
1721104800000|2024-07-16 04:40:00|11134.4|11122.4|11132.7|11120.7|11134.4|11122.4|11132.7|11120.7|0
1721105100000|2024-07-16 04:45:00|11134.4|11122.4|11134.4|11122.4|11134.4|11122.4|11132.7|11120.7|0
1721105400000|2024-07-16 04:50:00|11136.1|11124.1|11134.4|11122.4|11136.1|11124.1|11134.4|11122.4|0
1721106300000|2024-07-16 05:05:00|11132.7|11120.7|11132.7|11120.7|11134.4|11122.4|11132.7|11120.7|0
1721106600000|2024-07-16 05:10:00|11133.6|11121.6|11132.7|11120.7|11134.5|11122.5|11132.7|11120.7|0
1721106900000|2024-07-16 05:15:00|11134.4|11122.4|11134.3|11122.3|11134.4|11122.4|11132.5|11120.5|0
1721107800000|2024-07-16 05:30:00|11136|11124|11139.5|11127.5|11141.2|11129.2|11136|11124|0
1721108100000|2024-07-16 05:35:00|11137.8|11125.8|11135.1|11123.1|11139.5|11127.5|11130.8|11118.8|0
1721108400000|2024-07-16 05:40:00|11136|11124|11139.5|11127.5|11139.5|11127.5|11135.1|11123.1|0
1721108700000|2024-07-16 05:45:00|11141.2|11129.2|11144.7|11132.7|11144.7|11132.7|11141.2|11129.2|0
1721109000000|2024-07-16 05:50:00|11144.6|11132.6|11136|11124|11144.6|11132.6|11135.9|11123.9|0
1721109300000|2024-07-16 05:55:00|11134.3|11122.3|11129.1|11117.1|11134.3|11122.3|11125.6|11113.6|0
1721109600000|2024-07-16 06:00:00|11127.4|11115.4|11105.8|11100.8|11127.4|11115.4|11105.8|11100.8|3
1721109900000|2024-07-16 06:05:00|11100.8|11095.8|11099.3|11094.3|11103.3|11098.3|11096.8|11091.8|47
1721110200000|2024-07-16 06:10:00|11101.3|11096.3|11095.8|11090.8|11102.8|11097.8|11095.8|11090.8|25
1721110500000|2024-07-16 06:15:00|11095.3|11090.3|11097.3|11092.3|11097.3|11092.3|11093.8|11088.8|17
1721110800000|2024-07-16 06:20:00|11096.8|11091.8|11092.3|11087.3|11096.8|11091.8|11092.3|11087.3|12
1721111100000|2024-07-16 06:25:00|11091.8|11086.8|11095.8|11090.8|11095.8|11090.8|11088.3|11083.3|12
1721111400000|2024-07-16 06:30:00|11095.3|11090.3|11087.8|11082.8|11096.3|11091.3|11087.8|11082.8|3
1721111700000|2024-07-16 06:35:00|11087.3|11082.3|11091.3|11086.3|11091.3|11086.3|11085.8|11080.8|4
1721112000000|2024-07-16 06:40:00|11090.8|11085.8|11088.8|11083.8|11090.8|11085.8|11088.8|11083.8|0
1721112300000|2024-07-16 06:45:00|11089.3|11084.3|11085.8|11080.8|11089.3|11084.3|11085.8|11080.8|6
1721112600000|2024-07-16 06:50:00|11085.3|11080.3|11083.3|11078.3|11085.8|11080.8|11082.8|11077.8|19
1721112900000|2024-07-16 06:55:00|11082.8|11077.8|11094.3|11089.3|11094.3|11089.3|11081.8|11076.8|30
1721113200000|2024-07-16 07:00:00|11089.3|11084.3|11084.8|11079.8|11089.3|11084.3|11066.3|11061.3|534
1721113500000|2024-07-16 07:05:00|11083.8|11078.8|11039.8|11034.8|11089.3|11084.3|11013.8|11008.8|781
1721113800000|2024-07-16 07:10:00|11039.3|11034.3|11030.8|11025.8|11049.8|11044.8|11024.8|11019.8|322
1721114100000|2024-07-16 07:15:00|11029.3|11024.3|11060.3|11055.3|11060.8|11055.8|11029.3|11024.3|197
1721114400000|2024-07-16 07:20:00|11060.8|11055.8|11081.3|11076.3|11081.8|11076.8|11058.8|11053.8|230
1721114700000|2024-07-16 07:25:00|11081.8|11076.8|11090.8|11085.8|11091.8|11086.8|11081.3|11076.3|202
1721115000000|2024-07-16 07:30:00|11091.3|11086.3|11072.3|11067.3|11097.3|11092.3|11067.3|11062.3|345
1721115300000|2024-07-16 07:35:00|11073.3|11068.3|11058.3|11053.3|11074.3|11069.3|11056.3|11051.3|241
1721115600000|2024-07-16 07:40:00|11057.8|11052.8|11063.8|11058.8|11066.8|11061.8|11051.8|11046.8|400
1721115900000|2024-07-16 07:45:00|11064.3|11059.3|11049.8|11044.8|11064.3|11059.3|11049.8|11044.8|177
1721116200000|2024-07-16 07:50:00|11049.3|11044.3|11044.8|11039.8|11050.8|11045.8|11039.8|11034.8|172
1721116500000|2024-07-16 07:55:00|11045.3|11040.3|11040.8|11035.8|11046.3|11041.3|11037.3|11032.3|267
1721116800000|2024-07-16 08:00:00|11041.3|11036.3|11034.8|11029.8|11043.3|11038.3|11031.8|11026.8|213
1721117100000|2024-07-16 08:05:00|11035.8|11030.8|11028.3|11023.3|11039.8|11034.8|11026.8|11021.8|225
1721117400000|2024-07-16 08:10:00|11027.8|11022.8|11033.8|11028.8|11037.3|11032.3|11027.8|11022.8|263
1721117700000|2024-07-16 08:15:00|11034.3|11029.3|11031.8|11026.8|11042.8|11037.8|11031.8|11026.8|104
1721118000000|2024-07-16 08:20:00|11032.3|11027.3|11044.3|11039.3|11049.8|11044.8|11031.8|11026.8|247
1721118300000|2024-07-16 08:25:00|11042.8|11037.8|11038.8|11033.8|11044.3|11039.3|11037.8|11032.8|128
1721118600000|2024-07-16 08:30:00|11039.3|11034.3|11037.8|11032.8|11043.3|11038.3|11034.3|11029.3|107
1721118900000|2024-07-16 08:35:00|11037.3|11032.3|11049.8|11044.8|11051.3|11046.3|11034.3|11029.3|147
1721119200000|2024-07-16 08:40:00|11050.3|11045.3|11063.3|11058.3|11063.3|11058.3|11048.8|11043.8|105
1721119500000|2024-07-16 08:45:00|11062.8|11057.8|11069.8|11064.8|11069.8|11064.8|11058.8|11053.8|163
1721119800000|2024-07-16 08:50:00|11070.3|11065.3|11070.8|11065.8|11079.8|11074.8|11069.8|11064.8|109
1721120100000|2024-07-16 08:55:00|11071.3|11066.3|11071.3|11066.3|11077.8|11072.8|11070.8|11065.8|94
1721120400000|2024-07-16 09:00:00|11070.8|11065.8|11079.8|11074.8|11085.3|11080.3|11070.8|11065.8|120
1721120700000|2024-07-16 09:05:00|11079.3|11074.3|11069.8|11064.8|11080.8|11075.8|11069.8|11064.8|122
1721121000000|2024-07-16 09:10:00|11070.3|11065.3|11091.8|11086.8|11092.3|11087.3|11070.3|11065.3|193
1721121300000|2024-07-16 09:15:00|11092.3|11087.3|11093.8|11088.8|11099.3|11094.3|11092.3|11087.3|129
1721121600000|2024-07-16 09:20:00|11093.3|11088.3|11088.8|11083.8|11098.8|11093.8|11087.8|11082.8|304
1721121900000|2024-07-16 09:25:00|11089.3|11084.3|11077.8|11072.8|11090.3|11085.3|11076.8|11071.8|119
1721122200000|2024-07-16 09:30:00|11077.3|11072.3|11079.8|11074.8|11081.8|11076.8|11073.8|11068.8|132
1721122500000|2024-07-16 09:35:00|11079.3|11074.3|11075.3|11070.3|11079.3|11074.3|11068.8|11063.8|97
1721122800000|2024-07-16 09:40:00|11075.8|11070.8|11072.8|11067.8|11078.3|11073.3|11067.8|11062.8|102
1721123100000|2024-07-16 09:45:00|11072.3|11067.3|11075.3|11070.3|11077.3|11072.3|11069.8|11064.8|183
1721123400000|2024-07-16 09:50:00|11074.8|11069.8|11071.8|11066.8|11079.3|11074.3|11069.8|11064.8|118
1721123700000|2024-07-16 09:55:00|11071.3|11066.3|11074.8|11069.8|11077.8|11072.8|11065.8|11060.8|123
1721124000000|2024-07-16 10:00:00|11075.3|11070.3|11073.8|11068.8|11081.8|11076.8|11071.8|11066.8|103
1721124300000|2024-07-16 10:05:00|11074.3|11069.3|11072.3|11067.3|11074.8|11069.8|11067.3|11062.3|119
1721124600000|2024-07-16 10:10:00|11072.8|11067.8|11073.3|11068.3|11073.8|11068.8|11066.3|11061.3|78
1721124900000|2024-07-16 10:15:00|11072.8|11067.8|11072.8|11067.8|11074.3|11069.3|11064.8|11059.8|56
1721125200000|2024-07-16 10:20:00|11073.3|11068.3|11070.8|11065.8|11075.8|11070.8|11068.8|11063.8|101
1721125500000|2024-07-16 10:25:00|11070.3|11065.3|11068.8|11063.8|11072.8|11067.8|11068.3|11063.3|193
1721125800000|2024-07-16 10:30:00|11068.3|11063.3|11067.8|11062.8|11071.8|11066.8|11064.8|11059.8|98
1721126100000|2024-07-16 10:35:00|11067.3|11062.3|11062.8|11057.8|11067.8|11062.8|11057.3|11052.3|135
1721126400000|2024-07-16 10:40:00|11063.3|11058.3|11058.8|11053.8|11066.8|11061.8|11058.8|11053.8|124
1721126700000|2024-07-16 10:45:00|11058.3|11053.3|11054.8|11049.8|11059.3|11054.3|11053.8|11048.8|105
1721127000000|2024-07-16 10:50:00|11055.3|11050.3|11060.8|11055.8|11061.3|11056.3|11055.3|11050.3|85
1721127300000|2024-07-16 10:55:00|11060.3|11055.3|11053.8|11048.8|11060.3|11055.3|11049.8|11044.8|114
1721127600000|2024-07-16 11:00:00|11054.3|11049.3|11053.8|11048.8|11054.8|11049.8|11044.3|11039.3|109
1721127900000|2024-07-16 11:05:00|11053.3|11048.3|11047.8|11042.8|11054.8|11049.8|11046.8|11041.8|112
1721128200000|2024-07-16 11:10:00|11047.3|11042.3|11046.3|11041.3|11051.8|11046.8|11043.8|11038.8|117
1721128500000|2024-07-16 11:15:00|11045.8|11040.8|11043.8|11038.8|11050.8|11045.8|11043.8|11038.8|96
1721128800000|2024-07-16 11:20:00|11044.3|11039.3|11041.8|11036.8|11049.8|11044.8|11039.8|11034.8|118
1721129100000|2024-07-16 11:25:00|11042.3|11037.3|11048.8|11043.8|11049.3|11044.3|11041.3|11036.3|89
1721129400000|2024-07-16 11:30:00|11048.3|11043.3|11051.8|11046.8|11052.8|11047.8|11047.3|11042.3|132
1721129700000|2024-07-16 11:35:00|11051.3|11046.3|11047.8|11042.8|11055.8|11050.8|11046.8|11041.8|76
1721130000000|2024-07-16 11:40:00|11046.8|11041.8|11052.8|11047.8|11054.8|11049.8|11046.8|11041.8|100
1721130300000|2024-07-16 11:45:00|11052.3|11047.3|11051.8|11046.8|11055.8|11050.8|11050.8|11045.8|53
1721130600000|2024-07-16 11:50:00|11051.3|11046.3|11050.8|11045.8|11051.8|11046.8|11045.8|11040.8|91
1721130900000|2024-07-16 11:55:00|11050.3|11045.3|11050.8|11045.8|11052.8|11047.8|11046.3|11041.3|89
1721131200000|2024-07-16 12:00:00|11049.8|11044.8|11061.8|11056.8|11062.3|11057.3|11047.8|11042.8|89
1721131500000|2024-07-16 12:05:00|11061.3|11056.3|11063.3|11058.3|11063.8|11058.8|11058.3|11053.3|71
1721131800000|2024-07-16 12:10:00|11063.8|11058.8|11066.8|11061.8|11067.8|11062.8|11063.3|11058.3|114
1721132100000|2024-07-16 12:15:00|11066.3|11061.3|11072.8|11067.8|11072.8|11067.8|11065.3|11060.3|96
1721132400000|2024-07-16 12:20:00|11072.3|11067.3|11070.8|11065.8|11075.3|11070.3|11069.8|11064.8|246
1721132700000|2024-07-16 12:25:00|11071.3|11066.3|11071.8|11066.8|11072.8|11067.8|11068.8|11063.8|123
1721133000000|2024-07-16 12:30:00|11062.8|11057.8|11072.3|11067.3|11079.8|11074.8|11060.8|11055.8|257
1721133300000|2024-07-16 12:35:00|11071.8|11066.8|11075.8|11070.8|11081.8|11076.8|11068.3|11063.3|114
1721133600000|2024-07-16 12:40:00|11075.3|11070.3|11087.8|11082.8|11087.8|11082.8|11068.8|11063.8|190
1721133900000|2024-07-16 12:45:00|11087.3|11082.3|11078.8|11073.8|11088.8|11083.8|11073.3|11068.3|344
1721134200000|2024-07-16 12:50:00|11079.3|11074.3|11072.8|11067.8|11079.8|11074.8|11070.8|11065.8|138
1721134500000|2024-07-16 12:55:00|11072.3|11067.3|11074.8|11069.8|11075.8|11070.8|11068.3|11063.3|125
1721134800000|2024-07-16 13:00:00|11073.3|11068.3|11067.8|11062.8|11074.8|11069.8|11063.3|11058.3|163
1721135100000|2024-07-16 13:05:00|11068.3|11063.3|11077.8|11072.8|11079.8|11074.8|11067.8|11062.8|214
1721135400000|2024-07-16 13:10:00|11078.3|11073.3|11073.8|11068.8|11082.8|11077.8|11072.3|11067.3|185
1721135700000|2024-07-16 13:15:00|11073.3|11068.3|11064.8|11059.8|11075.8|11070.8|11062.8|11057.8|159
1721136000000|2024-07-16 13:20:00|11064.3|11059.3|11061.8|11056.8|11065.8|11060.8|11056.3|11051.3|370
1721136300000|2024-07-16 13:25:00|11061.3|11056.3|11056.3|11051.3|11062.8|11057.8|11054.3|11049.3|158
1721136600000|2024-07-16 13:30:00|11055.8|11050.8|11041.8|11036.8|11062.3|11057.3|11041.3|11036.3|291
1721136900000|2024-07-16 13:35:00|11042.3|11037.3|11040.8|11035.8|11047.3|11042.3|11037.3|11032.3|182
1721137200000|2024-07-16 13:40:00|11041.3|11036.3|11045.8|11040.8|11049.3|11044.3|11040.8|11035.8|447
1721137500000|2024-07-16 13:45:00|11046.3|11041.3|11030.8|11025.8|11047.8|11042.8|11029.8|11024.8|178
1721137800000|2024-07-16 13:50:00|11031.3|11026.3|11047.8|11042.8|11052.3|11047.3|11031.3|11026.3|200
1721138100000|2024-07-16 13:55:00|11047.3|11042.3|11052.8|11047.8|11054.8|11049.8|11046.8|11041.8|299
1721138400000|2024-07-16 14:00:00|11053.3|11048.3|11075.3|11070.3|11076.3|11071.3|11053.3|11048.3|207
1721138700000|2024-07-16 14:05:00|11075.8|11070.8|11080.8|11075.8|11088.8|11083.8|11074.8|11069.8|447
1721139000000|2024-07-16 14:10:00|11080.2|11075.2|11079.7|11074.7|11086.2|11081.2|11076.2|11071.2|157
1721139300000|2024-07-16 14:15:00|11080.2|11075.2|11083.2|11078.2|11090.7|11085.7|11080.2|11075.2|181
1721139600000|2024-07-16 14:20:00|11083.7|11078.7|11097.2|11092.2|11100.2|11095.2|11083.2|11078.2|185
1721139900000|2024-07-16 14:25:00|11096.7|11091.7|11098.7|11093.7|11101.2|11096.2|11090.2|11085.2|190
1721140200000|2024-07-16 14:30:00|11098.2|11093.2|11101.7|11096.7|11102.2|11097.2|11094.2|11089.2|213
1721140500000|2024-07-16 14:35:00|11101.2|11096.2|11102.2|11097.2|11109.2|11104.2|11099.2|11094.2|417
1721140800000|2024-07-16 14:40:00|11102.7|11097.7|11099.7|11094.7|11105.2|11100.2|11098.2|11093.2|408
1721141100000|2024-07-16 14:45:00|11099.2|11094.2|11102.2|11097.2|11102.2|11097.2|11097.2|11092.2|145
1721141400000|2024-07-16 14:50:00|11102.7|11097.7|11101.2|11096.2|11104.7|11099.7|11100.2|11095.2|960
1721141700000|2024-07-16 14:55:00|11100.7|11095.7|11097.7|11092.7|11101.2|11096.2|11096.7|11091.7|1327
1721142000000|2024-07-16 15:00:00|11100.2|11095.2|11103.2|11098.2|11103.7|11098.7|11096.2|11091.2|193
1721142300000|2024-07-16 15:05:00|11103.7|11098.7|11099.2|11094.2|11104.2|11099.2|11098.2|11093.2|170
1721142600000|2024-07-16 15:10:00|11098.7|11093.7|11100.7|11095.7|11104.7|11099.7|11098.7|11093.7|119
1721142900000|2024-07-16 15:15:00|11099.2|11094.2|11100.2|11095.2|11101.7|11096.7|11094.2|11089.2|524
1721143200000|2024-07-16 15:20:00|11100.7|11095.7|11101.2|11096.2|11101.7|11096.7|11097.2|11092.2|134
1721143500000|2024-07-16 15:25:00|11100.7|11095.7|11100.2|11095.2|11103.2|11098.2|11096.7|11091.7|457
1721143800000|2024-07-16 15:30:00|11098.7|11091.7|11090.7|11084.7|11099.7|11093.7|11085.7|11078.7|476
1721144100000|2024-07-16 15:35:00|11089.7|11083.7|11093.7|11086.7|11093.7|11086.7|11082.7|11076.7|207
1721144400000|2024-07-16 15:40:00|11092.7|11085.7|11096.7|11089.7|11096.7|11089.7|11090.7|11083.7|69
1721144700000|2024-07-16 15:45:00|11097.7|11090.7|11084.7|11077.7|11098.7|11091.7|11083.7|11077.7|53
1721145000000|2024-07-16 15:50:00|11083.7|11076.7|11094.7|11088.7|11094.7|11088.7|11083.7|11076.7|85
1721145300000|2024-07-16 15:55:00|11095.7|11089.7|11094.7|11087.7|11098.7|11091.7|11093.7|11086.7|48
1721145600000|2024-07-16 16:00:00|11095.7|11088.7|11103.7|11096.7|11103.7|11096.7|11095.7|11088.7|60
1721145900000|2024-07-16 16:05:00|11104.7|11097.7|11104.7|11097.7|11108.7|11101.7|11103.7|11096.7|19
1721146200000|2024-07-16 16:10:00|11105.7|11098.7|11109.7|11102.7|11109.7|11102.7|11103.7|11097.7|12
1721146500000|2024-07-16 16:15:00|11110.7|11103.7|11106.7|11099.7|11110.7|11103.7|11100.7|11093.7|24
1721146800000|2024-07-16 16:20:00|11107.7|11098.7|11109.7|11102.7|11110.7|11103.7|11105.7|11098.7|5
1721147100000|2024-07-16 16:25:00|11110.7|11103.7|11106.7|11099.7|11110.7|11104.7|11105.7|11098.7|6
1721147400000|2024-07-16 16:30:00|11105.7|11098.7|11108.7|11101.7|11108.7|11102.7|11103.7|11096.7|11
1721147700000|2024-07-16 16:35:00|11106.7|11100.7|11108.7|11101.7|11112.7|11105.7|11105.7|11099.7|10
1721148000000|2024-07-16 16:40:00|11107.7|11100.7|11104.7|11097.7|11107.7|11100.7|11103.7|11096.7|10
1721148300000|2024-07-16 16:45:00|11105.7|11098.7|11107.7|11100.7|11107.7|11100.7|11104.7|11097.7|2
1721148600000|2024-07-16 16:50:00|11106.7|11099.7|11105.7|11099.7|11107.7|11100.7|11105.7|11098.7|3
1721148900000|2024-07-16 16:55:00|11106.7|11100.7|11109.7|11102.7|11109.7|11102.7|11106.7|11099.7|13
1721149200000|2024-07-16 17:00:00|11108.7|11101.7|11107.7|11100.7|11109.7|11102.7|11106.7|11099.7|8
1721149500000|2024-07-16 17:05:00|11106.7|11099.7|11111.7|11104.7|11111.7|11104.7|11104.7|11097.7|6
1721149800000|2024-07-16 17:10:00|11112.7|11105.7|11109.7|11102.7|11112.7|11105.7|11108.7|11101.7|3
1721150100000|2024-07-16 17:15:00|11108.7|11101.7|11108.7|11101.7|11110.7|11103.7|11107.7|11100.7|14
1721150400000|2024-07-16 17:20:00|11107.7|11102.7|11107.7|11100.7|11111.7|11103.7|11107.7|11100.7|2
1721150700000|2024-07-16 17:25:00|11106.7|11099.7|11109.7|11101.7|11109.7|11102.7|11106.7|11099.7|1
1721151000000|2024-07-16 17:30:00|11108.7|11100.7|11111.7|11104.7|11112.7|11105.7|11106.7|11099.7|0
1721151300000|2024-07-16 17:35:00|11112.7|11105.7|11112.7|11104.7|11112.7|11105.7|11111.7|11103.7|1
1721151600000|2024-07-16 17:40:00|11111.7|11105.7|11115.7|11108.7|11115.7|11108.7|11110.7|11103.7|7
1721151900000|2024-07-16 17:45:00|11114.7|11107.7|11114.7|11107.7|11116.7|11109.7|11113.7|11105.7|5
1721152200000|2024-07-16 17:50:00|11113.7|11106.7|11112.7|11103.7|11113.7|11106.7|11109.7|11103.7|11
1721152500000|2024-07-16 17:55:00|11111.7|11102.7|11113.9|11101.9|11115.7|11107.2|11111.7|11101.9|6
1721152800000|2024-07-16 18:00:00|11113.8|11101.8|11115.6|11103.6|11117.4|11105.4|11112.1|11100.1|0
1721153100000|2024-07-16 18:05:00|11115.7|11103.7|11115.7|11103.7|11117.5|11105.5|11114|11102|0
1721153400000|2024-07-16 18:10:00|11114.8|11102.8|11113.9|11101.9|11115.8|11103.8|11113.9|11101.9|0
1721153700000|2024-07-16 18:15:00|11112.1|11100.1|11108.6|11096.6|11112.1|11100.1|11106.7|11094.7|0
1721154000000|2024-07-16 18:20:00|11110.3|11098.3|11115.8|11103.8|11115.8|11103.8|11108.5|11096.5|0
1721154300000|2024-07-16 18:25:00|11114.1|11102.1|11114|11102|11115.8|11103.8|11114|11102|0
1721154600000|2024-07-16 18:30:00|11114.1|11102.1|11115.8|11103.8|11115.9|11103.9|11114|11102|0
1721154900000|2024-07-16 18:35:00|11115.9|11103.9|11123|11111|11123|11111|11115.9|11103.9|0
1721155200000|2024-07-16 18:40:00|11123.1|11111.1|11122.3|11110.3|11124.1|11112.1|11119.5|11107.5|0
1721155500000|2024-07-16 18:45:00|11122.4|11110.4|11122.3|11110.3|11124.1|11112.1|11118.7|11106.7|0
1721155800000|2024-07-16 18:50:00|11122.2|11110.2|11122.3|11110.3|11122.4|11110.4|11120.4|11108.4|0
1721156100000|2024-07-16 18:55:00|11124|11112|11124.2|11112.2|11125.9|11113.9|11122.3|11110.3|0
1721156400000|2024-07-16 19:00:00|11124.1|11112.1|11124.1|11112.1|11126|11114|11122.3|11110.3|0
1721156700000|2024-07-16 19:05:00|11124|11112|11124.1|11112.1|11124.1|11112.1|11122.2|11110.2|0
1721157000000|2024-07-16 19:10:00|11124|11112|11125.8|11113.8|11125.9|11113.9|11124|11112|0
1721157300000|2024-07-16 19:15:00|11124.1|11112.1|11125.7|11113.7|11125.8|11113.8|11124|11112|0
1721157600000|2024-07-16 19:20:00|11124.8|11112.8|11127.5|11115.5|11127.5|11115.5|11124|11112|0
1721157900000|2024-07-16 19:25:00|11127.4|11115.4|11127.6|11115.6|11127.6|11115.6|11125.6|11113.6|0
1721158200000|2024-07-16 19:30:00|11127.5|11115.5|11129.4|11117.4|11131.1|11119.1|11125.7|11113.7|0
1721158500000|2024-07-16 19:35:00|11131.1|11119.1|11131.1|11119.1|11131.1|11119.1|11129.2|11117.2|0
1721158800000|2024-07-16 19:40:00|11129.3|11117.3|11127.5|11115.5|11131.1|11119.1|11127.4|11115.4|0
1721159100000|2024-07-16 19:45:00|11127.6|11115.6|11124.8|11112.8|11127.6|11115.6|11123.9|11111.9|0
1721159400000|2024-07-16 19:50:00|11124|11112|11133|11121|11133.1|11121.1|11123.9|11111.9|0
1721159700000|2024-07-16 19:55:00|11133.1|11121.1|11133|11121|11136.6|11124.6|11131.2|11119.2|0
1721160000000|2024-07-16 20:00:00|11135.1|11123.1|11128.1|11116.1|11135.1|11123.1|11127.2|11115.2|0
1721160300000|2024-07-16 20:05:00|11127.7|11115.7|11132.4|11120.4|11132.7|11120.7|11126.1|11114.1|0
1721160600000|2024-07-16 20:10:00|11132|11120|11130.4|11118.4|11132|11120|11129.7|11117.7|0
1721160900000|2024-07-16 20:15:00|11130.8|11118.8|11131.1|11119.1|11133.1|11121.1|11130.4|11118.4|0
1721161200000|2024-07-16 20:20:00|11131|11119|11130.4|11118.4|11131.1|11119.1|11129.7|11117.7|0
1721161500000|2024-07-16 20:25:00|11130.6|11118.6|11132.4|11120.4|11132.7|11120.7|11130.6|11118.6|0
1721161800000|2024-07-16 20:30:00|11132|11120|11132|11120|11132.4|11120.4|11131.7|11119.7|0
1721162100000|2024-07-16 20:35:00|11132.2|11120.2|11132.7|11120.7|11132.7|11120.7|11131.7|11119.7|0
1721162400000|2024-07-16 20:40:00|11132.6|11120.6|11132.4|11120.4|11133.1|11121.1|11132|11120|0
1721162700000|2024-07-16 20:45:00|11132|11120|11132.7|11120.7|11133.1|11121.1|11132|11120|0
1721163000000|2024-07-16 20:50:00|11133.1|11121.1|11132|11120|11133.1|11121.1|11132|11120|0
1721163300000|2024-07-16 20:55:00|11132.4|11120.4|11130.9|11118.9|11132.4|11120.4|11130.9|11118.9|0
1721163600000|2024-07-16 21:00:00|11130.7|11118.7|11130.4|11118.4|11131.6|11119.6|11129|11117|0
1721163900000|2024-07-16 21:05:00|11130.6|11118.6|11130.9|11118.9|11130.9|11118.9|11130|11118|0
1721164200000|2024-07-16 21:10:00|11132|11120|11131.6|11119.6|11132.7|11120.7|11131.1|11119.1|0
1721164500000|2024-07-16 21:15:00|11131.4|11119.4|11131.8|11119.8|11132|11120|11131.4|11119.4|0
1721164800000|2024-07-16 21:20:00|11131.6|11119.6|11131.6|11119.6|11131.8|11119.8|11131.6|11119.6|0
1721165100000|2024-07-16 21:25:00|11131.4|11119.4|11132.7|11120.7|11132.7|11120.7|11131.4|11119.4|0
1721165400000|2024-07-16 21:30:00|11132.5|11120.5|11132.9|11120.9|11132.9|11120.9|11132.5|11120.5|0
1721166000000|2024-07-16 21:40:00|11132.5|11120.5|11132.2|11120.2|11132.5|11120.5|11132.2|11120.2|0
1721166300000|2024-07-16 21:45:00|11131.6|11119.6|11131.6|11119.6|11131.6|11119.6|11131.6|11119.6|0
1721166600000|2024-07-16 21:50:00|11131.3|11119.3|11131.8|11119.8|11132|11120|11131.3|11119.3|0
1721166900000|2024-07-16 21:55:00|11132|11120|11131.3|11119.3|11132.2|11120.2|11131.3|11119.3|0
1721167200000|2024-07-16 22:00:00|11131.2|11119.2|11131.3|11119.3|11132.7|11120.7|11128.4|11116.4|0
1721167500000|2024-07-16 22:05:00|11131.5|11119.5|11131.3|11119.3|11131.5|11119.5|11130|11118|0
1721167800000|2024-07-16 22:10:00|11130.8|11118.8|11132.4|11120.4|11132.4|11120.4|11130.4|11118.4|0
1721168100000|2024-07-16 22:15:00|11132.3|11120.3|11132.7|11120.7|11133.2|11121.2|11131.8|11119.8|0
1721168400000|2024-07-16 22:20:00|11132.5|11120.5|11132|11120|11132.7|11120.7|11131.3|11119.3|0
1721168700000|2024-07-16 22:25:00|11132.4|11120.4|11132.4|11120.4|11132.7|11120.7|11132|11120|0
1721169000000|2024-07-16 22:30:00|11132.3|11120.3|11133.1|11121.1|11133.6|11121.6|11132|11120|0
1721169300000|2024-07-16 22:35:00|11132.7|11120.7|11132.4|11120.4|11132.7|11120.7|11132|11120|0
1721169600000|2024-07-16 22:40:00|11132.3|11120.3|11133.1|11121.1|11134|11122|11132|11120|0
1721169900000|2024-07-16 22:45:00|11132.7|11120.7|11132|11120|11132.7|11120.7|11131.6|11119.6|0
1721170200000|2024-07-16 22:50:00|11131.8|11119.8|11132|11120|11132.7|11120.7|11131.6|11119.6|0
1721170500000|2024-07-16 22:55:00|11131.6|11119.6|11132.4|11120.4|11132.7|11120.7|11131.6|11119.6|0
1721170800000|2024-07-16 23:00:00|11132.5|11120.5|11130.4|11118.4|11132.7|11120.7|11130|11118|0
1721171100000|2024-07-16 23:05:00|11130.2|11118.2|11129.3|11117.3|11130.8|11118.8|11128.8|11116.8|0
1721171400000|2024-07-16 23:10:00|11129|11117|11128.4|11116.4|11129.3|11117.3|11128.1|11116.1|0
1721171700000|2024-07-16 23:15:00|11128.3|11116.3|11125.8|11113.8|11128.8|11116.8|11125.4|11113.4|0
1721172000000|2024-07-16 23:20:00|11126.1|11114.1|11125.4|11113.4|11126.1|11114.1|11124.5|11112.5|0
1721172300000|2024-07-16 23:25:00|11125.6|11113.6|11126.8|11114.8|11127.4|11115.4|11125.6|11113.6|0
1721172600000|2024-07-16 23:30:00|11126.7|11114.7|11127.7|11115.7|11127.7|11115.7|11126.1|11114.1|0
1721172900000|2024-07-16 23:35:00|11127.5|11115.5|11127.4|11115.4|11128.1|11116.1|11126.5|11114.5|0
1721173200000|2024-07-16 23:40:00|11126.8|11114.8|11127.4|11115.4|11127.7|11115.7|11126.5|11114.5|0
1721173500000|2024-07-16 23:45:00|11126.8|11114.8|11126.5|11114.5|11127.4|11115.4|11126.1|11114.1|0
1721173800000|2024-07-16 23:50:00|11126.8|11114.8|11127.4|11115.4|11127.7|11115.7|11126.5|11114.5|0
1721174100000|2024-07-16 23:55:00|11127.5|11115.5|11126.5|11114.5|11127.5|11115.5|11126.5|11114.5|0
1721174400000|2024-07-17 00:00:00|11126.8|11114.8|11127.1|11115.1|11127.5|11115.5|11125.4|11113.4|0
1721174700000|2024-07-17 00:05:00|11126.8|11114.8|11126.4|11114.4|11127.1|11115.1|11125.9|11113.9|0
1721175000000|2024-07-17 00:10:00|11126.2|11114.2|11128|11116|11128|11116|11125.9|11113.9|0
1721175300000|2024-07-17 00:15:00|11128.1|11116.1|11120.2|11108.2|11128.5|11116.5|11120.2|11108.2|0
1721175600000|2024-07-17 00:20:00|11119.4|11107.4|11118.5|11106.5|11119.4|11107.4|11116.7|11104.7|0
1721175900000|2024-07-17 00:25:00|11120.2|11108.2|11120.3|11108.3|11122|11110|11120.2|11108.2|0
1721176200000|2024-07-17 00:30:00|11122|11110|11122|11110|11122|11110|11121.1|11109.1|0
1721176500000|2024-07-17 00:35:00|11120.3|11108.3|11122|11110|11122|11110|11120.3|11108.3|0
1721176800000|2024-07-17 00:40:00|11120.3|11108.3|11123.8|11111.8|11123.8|11111.8|11120.3|11108.3|0
1721177100000|2024-07-17 00:45:00|11122.1|11110.1|11120.3|11108.3|11122.1|11110.1|11120.3|11108.3|0
1721177400000|2024-07-17 00:50:00|11122|11110|11122|11110|11122|11110|11120.3|11108.3|0
1721177700000|2024-07-17 00:55:00|11120.3|11108.3|11122|11110|11122|11110|11120.2|11108.2|0
1721178000000|2024-07-17 01:00:00|11120.2|11108.2|11120.2|11108.2|11120.2|11108.2|11118.4|11106.4|0
1721178300000|2024-07-17 01:05:00|11121.9|11109.9|11121.9|11109.9|11122|11110|11120.2|11108.2|0
1721178600000|2024-07-17 01:10:00|11120.2|11108.2|11121.9|11109.9|11121.9|11109.9|11120.2|11108.2|0
1721178900000|2024-07-17 01:15:00|11123.7|11111.7|11123.7|11111.7|11123.7|11111.7|11120.2|11108.2|0
1721179200000|2024-07-17 01:20:00|11122.8|11110.8|11121.9|11109.9|11123.7|11111.7|11121.9|11109.9|0
1721179500000|2024-07-17 01:25:00|11122.8|11110.8|11123.7|11111.7|11125.4|11113.4|11122.8|11110.8|0
1721179800000|2024-07-17 01:30:00|11125.4|11113.4|11121.9|11109.9|11125.4|11113.4|11121.9|11109.9|0
1721180100000|2024-07-17 01:35:00|11123.7|11111.7|11125.4|11113.4|11125.4|11113.4|11121.9|11109.9|0
1721180400000|2024-07-17 01:40:00|11123.7|11111.7|11123.7|11111.7|11125.4|11113.4|11123.6|11111.6|0
1721180700000|2024-07-17 01:45:00|11123.6|11111.6|11120.2|11108.2|11123.7|11111.7|11120.2|11108.2|0
1721181000000|2024-07-17 01:50:00|11122|11110|11121.9|11109.9|11122|11110|11120.2|11108.2|0
1721181300000|2024-07-17 01:55:00|11122|11110|11121.9|11109.9|11123.7|11111.7|11120.2|11108.2|0
1721181600000|2024-07-17 02:00:00|11123.7|11111.7|11121.9|11109.9|11123.7|11111.7|11121.9|11109.9|0
1721181900000|2024-07-17 02:05:00|11123.6|11111.6|11123.7|11111.7|11125.4|11113.4|11123.6|11111.6|0
1721182200000|2024-07-17 02:10:00|11125.4|11113.4|11125.4|11113.4|11125.4|11113.4|11125.4|11113.4|0
1721182500000|2024-07-17 02:15:00|11127.1|11115.1|11125.4|11113.4|11127.2|11115.2|11125.4|11113.4|0
1721182800000|2024-07-17 02:20:00|11123.7|11111.7|11123.7|11111.7|11123.7|11111.7|11123.7|11111.7|0
1721183100000|2024-07-17 02:25:00|11123.6|11111.6|11123.7|11111.7|11123.7|11111.7|11121.9|11109.9|0
1721183400000|2024-07-17 02:30:00|11125.4|11113.4|11125.4|11113.4|11125.4|11113.4|11125.4|11113.4|0
1721183700000|2024-07-17 02:35:00|11123.7|11111.7|11127.2|11115.2|11127.2|11115.2|11123.7|11111.7|0
1721184300000|2024-07-17 02:45:00|11125.5|11113.5|11127.2|11115.2|11127.2|11115.2|11125.5|11113.5|0
1721184600000|2024-07-17 02:50:00|11125.5|11113.5|11125.5|11113.5|11125.5|11113.5|11125.5|11113.5|0
1721184900000|2024-07-17 02:55:00|11127.2|11115.2|11123.7|11111.7|11127.2|11115.2|11123.7|11111.7|0
1721185200000|2024-07-17 03:00:00|11125.4|11113.4|11123.7|11111.7|11125.4|11113.4|11123.7|11111.7|0
1721185500000|2024-07-17 03:05:00|11123.6|11111.6|11123.6|11111.6|11123.6|11111.6|11123.6|11111.6|0
1721185800000|2024-07-17 03:10:00|11121.9|11109.9|11121.9|11109.9|11121.9|11109.9|11121.9|11109.9|0
1721186100000|2024-07-17 03:15:00|11120.1|11108.1|11121.9|11109.9|11121.9|11109.9|11120.1|11108.1|0
1721186400000|2024-07-17 03:20:00|11123.6|11111.6|11121.9|11109.9|11123.6|11111.6|11121.9|11109.9|0
1721186700000|2024-07-17 03:25:00|11123.6|11111.6|11124.5|11112.5|11124.5|11112.5|11123.6|11111.6|0
1721187000000|2024-07-17 03:30:00|11125.4|11113.4|11125.4|11113.4|11125.4|11113.4|11123.7|11111.7|0
1721187300000|2024-07-17 03:35:00|11123.7|11111.7|11123.6|11111.6|11123.7|11111.7|11123.6|11111.6|0
1721187600000|2024-07-17 03:40:00|11122.8|11110.8|11114.9|11102.9|11123.6|11111.6|11114.9|11102.9|0
1721187900000|2024-07-17 03:45:00|11113.2|11101.2|11111.4|11099.4|11113.2|11101.2|11102.7|11090.7|0
1721188200000|2024-07-17 03:50:00|11113.1|11101.1|11111.4|11099.4|11118.3|11106.3|11109.7|11097.7|0
1721188500000|2024-07-17 03:55:00|11113.1|11101.1|11111.4|11099.4|11113.1|11101.1|11111.4|11099.4|0
1721188800000|2024-07-17 04:00:00|11112.3|11100.3|11111.4|11099.4|11113.1|11101.1|11111.4|11099.4|0
1721189100000|2024-07-17 04:05:00|11113.1|11101.1|11109.7|11097.7|11113.1|11101.1|11109.6|11097.6|0
1721189400000|2024-07-17 04:10:00|11109.6|11097.6|11106.2|11094.2|11109.6|11097.6|11106.2|11094.2|0
1721189700000|2024-07-17 04:15:00|11107.1|11095.1|11108.8|11096.8|11109.7|11097.7|11106.2|11094.2|0
1721190000000|2024-07-17 04:20:00|11107.9|11095.9|11109.7|11097.7|11111.4|11099.4|11107.9|11095.9|0
1721190300000|2024-07-17 04:25:00|11107.9|11095.9|11107.9|11095.9|11109.7|11097.7|11107.9|11095.9|0
1721190600000|2024-07-17 04:30:00|11109.7|11097.7|11106.2|11094.2|11109.7|11097.7|11106.2|11094.2|0
1721190900000|2024-07-17 04:35:00|11107.9|11095.9|11104.4|11092.4|11107.9|11095.9|11104.4|11092.4|0
1721191200000|2024-07-17 04:40:00|11106.2|11094.2|11102.7|11090.7|11106.2|11094.2|11102.7|11090.7|0
1721191500000|2024-07-17 04:45:00|11100.9|11088.9|11104.4|11092.4|11104.4|11092.4|11100.9|11088.9|0
1721191800000|2024-07-17 04:50:00|11105.3|11093.3|11104.4|11092.4|11107.8|11095.8|11104.3|11092.3|0
1721192100000|2024-07-17 04:55:00|11105.2|11093.2|11104.2|11092.2|11107.9|11095.9|11103.9|11091.9|0
1721192400000|2024-07-17 05:00:00|11104.6|11092.6|11104.6|11092.6|11106.2|11094.2|11104.2|11092.2|0
1721192700000|2024-07-17 05:05:00|11104.2|11092.2|11102.5|11090.5|11104.6|11092.6|11101.5|11089.5|0
1721193000000|2024-07-17 05:10:00|11102.3|11090.3|11101.1|11089.1|11102.3|11090.3|11100.7|11088.7|0
1721193300000|2024-07-17 05:15:00|11101.3|11089.3|11101.1|11089.1|11102.3|11090.3|11101.1|11089.1|0
1721193600000|2024-07-17 05:20:00|11101.3|11089.3|11101.1|11089.1|11102.3|11090.3|11100.9|11088.9|0
1721193900000|2024-07-17 05:25:00|11101.3|11089.3|11104.5|11092.5|11104.9|11092.9|11101.1|11089.1|0
1721194200000|2024-07-17 05:30:00|11104.7|11092.7|11104.5|11092.5|11105.3|11093.3|11104.1|11092.1|0
1721194500000|2024-07-17 05:35:00|11104.7|11092.7|11106.2|11094.2|11106.8|11094.8|11104.7|11092.7|0
1721194800000|2024-07-17 05:40:00|11106.4|11094.4|11105.5|11093.5|11106.6|11094.6|11104.7|11092.7|0
1721195100000|2024-07-17 05:45:00|11105.6|11093.6|11109.1|11097.1|11109.1|11097.1|11104.7|11092.7|0
1721195400000|2024-07-17 05:50:00|11108.7|11096.7|11107.9|11095.9|11109.8|11097.8|11107.9|11095.9|0
1721195700000|2024-07-17 05:55:00|11107.5|11095.5|11104.3|11092.3|11107.9|11095.9|11104|11092|0
1721196000000|2024-07-17 06:00:00|11104.7|11092.7|11121.7|11116.7|11122.2|11117.2|11097.7|11091.6|45
1721196300000|2024-07-17 06:05:00|11121.2|11116.2|11114.2|11109.2|11121.2|11116.2|11109.7|11104.7|20
1721196600000|2024-07-17 06:10:00|11113.2|11108.2|11109.7|11104.7|11116.7|11111.7|11109.2|11104.2|5
1721196900000|2024-07-17 06:15:00|11109.2|11104.2|11101.7|11096.7|11109.2|11104.2|11101.7|11096.7|3
1721197200000|2024-07-17 06:20:00|11102.2|11097.2|11105.7|11100.7|11107.2|11102.2|11100.2|11095.2|21
1721197500000|2024-07-17 06:25:00|11105.2|11100.2|11094.7|11089.7|11105.2|11100.2|11092.2|11087.2|4
1721197800000|2024-07-17 06:30:00|11095.7|11090.7|11085.2|11080.2|11100.2|11095.2|11084.2|11079.2|10
1721198100000|2024-07-17 06:35:00|11085.7|11080.7|11093.7|11088.7|11095.7|11090.7|11085.7|11080.7|11
1721198400000|2024-07-17 06:40:00|11094.2|11089.2|11094.2|11089.2|11101.2|11096.2|11092.7|11087.7|10
1721198700000|2024-07-17 06:45:00|11093.7|11088.7|11093.2|11088.2|11093.7|11088.7|11093.2|11088.2|7
1721199000000|2024-07-17 06:50:00|11092.7|11087.7|11080.2|11075.2|11092.7|11087.7|11069.7|11064.7|72
1721199300000|2024-07-17 06:55:00|11079.7|11074.7|11078.7|11073.7|11094.2|11089.2|11073.7|11068.7|33
1721199600000|2024-07-17 07:00:00|11084.7|11079.7|11044.2|11039.2|11086.7|11081.7|11043.7|11038.7|524
1721199900000|2024-07-17 07:05:00|11042.7|11037.7|11072.7|11067.7|11072.7|11067.7|11035.7|11030.7|271
1721200200000|2024-07-17 07:10:00|11073.7|11068.7|11071.7|11066.7|11074.2|11069.2|11050.7|11045.7|262
1721200500000|2024-07-17 07:15:00|11071.2|11066.2|11065.7|11060.7|11073.7|11068.7|11055.2|11050.2|192
1721200800000|2024-07-17 07:20:00|11066.2|11061.2|11052.7|11047.7|11067.7|11062.7|11048.7|11043.7|171
1721201100000|2024-07-17 07:25:00|11052.2|11047.2|11062.7|11057.7|11070.7|11065.7|11050.7|11045.7|336
1721201400000|2024-07-17 07:30:00|11062.2|11057.2|11053.7|11048.7|11064.2|11059.2|11046.7|11041.7|188
1721201700000|2024-07-17 07:35:00|11054.2|11049.2|11054.7|11049.7|11064.2|11059.2|11052.7|11047.7|895
1721202000000|2024-07-17 07:40:00|11057|11052|11066|11061|11067|11062|11050.5|11045.5|346
1721202300000|2024-07-17 07:45:00|11066.5|11061.5|11055.5|11050.5|11067|11062|11054|11049|140
1721202600000|2024-07-17 07:50:00|11055|11050|11046.5|11041.5|11062|11057|11046.5|11041.5|121
1721202900000|2024-07-17 07:55:00|11046|11041|11040|11035|11049.5|11044.5|11032.5|11027.5|422
1721203200000|2024-07-17 08:00:00|11041.5|11036.5|11045.5|11040.5|11047|11042|11034.5|11029.5|122
1721203500000|2024-07-17 08:05:00|11046|11041|11037|11032|11047|11042|11036|11031|157
1721203800000|2024-07-17 08:10:00|11037.5|11032.5|11028|11023|11041|11036|11024.5|11019.5|148
1721204100000|2024-07-17 08:15:00|11027.5|11022.5|11021|11016|11033.5|11028.5|11020|11015|198
1721204400000|2024-07-17 08:20:00|11020.5|11015.5|11023.5|11018.5|11024|11019|11016|11011|170
1721204700000|2024-07-17 08:25:00|11024.5|11019.5|11032|11027|11032.5|11027.5|11024.5|11019.5|166
1721205000000|2024-07-17 08:30:00|11032.5|11027.5|11029|11024|11034|11029|11026.5|11021.5|183
1721205300000|2024-07-17 08:35:00|11028.5|11023.5|11039|11034|11039|11034|11026|11021|740
1721205600000|2024-07-17 08:40:00|11039.5|11034.5|11030|11025|11044|11039|11029|11024|102
1721205900000|2024-07-17 08:45:00|11029.5|11024.5|11050|11045|11050|11045|11029.5|11024.5|129
1721206200000|2024-07-17 08:50:00|11049.5|11044.5|11062.5|11057.5|11065|11060|11045.5|11040.5|190
1721206500000|2024-07-17 08:55:00|11062|11057|11061.5|11056.5|11063|11058|11054|11049|84
1721206800000|2024-07-17 09:00:00|11062|11057|11068.5|11063.5|11072|11067|11059|11054|168
1721207100000|2024-07-17 09:05:00|11068|11063|11061|11056|11069|11064|11057|11052|123
1721207400000|2024-07-17 09:10:00|11062|11057|11064|11059|11064|11059|11057|11052|94
1721207700000|2024-07-17 09:15:00|11063|11058|11066.5|11061.5|11068.5|11063.5|11063|11058|155
1721208000000|2024-07-17 09:20:00|11067|11062|11062|11057|11075.5|11070.5|11058.5|11053.5|143
1721208300000|2024-07-17 09:25:00|11061.5|11056.5|11062|11057|11070|11065|11061.5|11056.5|170
1721208600000|2024-07-17 09:30:00|11062.5|11057.5|11079|11074|11081.5|11076.5|11058|11053|190
1721208900000|2024-07-17 09:35:00|11078.5|11073.5|11076|11071|11079.5|11074.5|11074|11069|110
1721209200000|2024-07-17 09:40:00|11075.5|11070.5|11081|11076|11082|11077|11074|11069|94
1721209500000|2024-07-17 09:45:00|11081.5|11076.5|11089|11084|11091|11086|11081.5|11076.5|140
1721209800000|2024-07-17 09:50:00|11089.5|11084.5|11084|11079|11089.5|11084.5|11080|11075|108
1721210100000|2024-07-17 09:55:00|11083.5|11078.5|11087|11082|11090|11085|11082|11077|109
1721210400000|2024-07-17 10:00:00|11088|11083|11093|11088|11098|11093|11088|11083|177
1721210700000|2024-07-17 10:05:00|11092.5|11087.5|11097|11092|11098|11093|11092|11087|92
1721211000000|2024-07-17 10:10:00|11096.5|11091.5|11090|11085|11098.5|11093.5|11084|11079|282
1721211300000|2024-07-17 10:15:00|11090.5|11085.5|11095|11090|11097|11092|11088|11083|68
1721211600000|2024-07-17 10:20:00|11094.5|11089.5|11084|11079|11094.5|11089.5|11084|11079|68
1721211900000|2024-07-17 10:25:00|11083.5|11078.5|11089|11084|11092|11087|11083|11078|93
1721212200000|2024-07-17 10:30:00|11088.5|11083.5|11083|11078|11088.5|11083.5|11080.5|11075.5|75
1721212500000|2024-07-17 10:35:00|11083.5|11078.5|11081|11076|11084|11079|11074|11069|138
1721212800000|2024-07-17 10:40:00|11082|11077|11084|11079|11088|11083|11082|11077|64
1721213100000|2024-07-17 10:45:00|11084.5|11079.5|11080|11075|11085|11080|11080|11075|83
1721213400000|2024-07-17 10:50:00|11080.5|11075.5|11082|11077|11085.5|11080.5|11079|11074|197
1721213700000|2024-07-17 10:55:00|11081.5|11076.5|11085.5|11080.5|11088|11083|11080|11075|97
1721214000000|2024-07-17 11:00:00|11085|11080|11071.5|11066.5|11085|11080|11070.5|11065.5|92
1721214300000|2024-07-17 11:05:00|11071|11066|11061|11056|11071|11066|11061|11056|85
1721214600000|2024-07-17 11:10:00|11061.5|11056.5|11053|11048|11062.5|11057.5|11050|11045|111
1721214900000|2024-07-17 11:15:00|11053.5|11048.5|11040|11035|11055.5|11050.5|11034|11029|160
1721215200000|2024-07-17 11:20:00|11039.5|11034.5|11046|11041|11050|11045|11035|11030|162
1721215500000|2024-07-17 11:25:00|11046.5|11041.5|11047|11042|11050|11045|11044|11039|138
1721215800000|2024-07-17 11:30:00|11046.5|11041.5|11039|11034|11046.5|11041.5|11037|11032|110
1721216100000|2024-07-17 11:35:00|11038.5|11033.5|11049|11044|11050|11045|11038.5|11033.5|113
1721216400000|2024-07-17 11:40:00|11048.6|11043.6|11051.6|11046.6|11052.6|11047.6|11044.6|11039.6|130
1721216700000|2024-07-17 11:45:00|11052.1|11047.1|11056.6|11051.6|11063.6|11058.6|11049.6|11044.6|120
1721217000000|2024-07-17 11:50:00|11057.1|11052.1|11067.1|11062.1|11067.6|11062.6|11056.6|11051.6|97
1721217300000|2024-07-17 11:55:00|11067.6|11062.6|11067.6|11062.6|11071.6|11066.6|11065.1|11060.1|140
1721217600000|2024-07-17 12:00:00|11067.1|11062.1|11070.6|11065.6|11071.6|11066.6|11064.6|11059.6|128
1721217900000|2024-07-17 12:05:00|11070.1|11065.1|11069.6|11064.6|11072.1|11067.1|11064.6|11059.6|150
1721218200000|2024-07-17 12:10:00|11070.1|11065.1|11079.6|11074.6|11080.1|11075.1|11070.1|11065.1|108
1721218500000|2024-07-17 12:15:00|11079.1|11074.1|11079.6|11074.6|11084.6|11079.6|11076.6|11071.6|132
1721218800000|2024-07-17 12:20:00|11080.1|11075.1|11087.6|11082.6|11087.6|11082.6|11078.6|11073.6|179
1721219100000|2024-07-17 12:25:00|11087.1|11082.1|11089.1|11084.1|11092.6|11087.6|11086.6|11081.6|162
1721219400000|2024-07-17 12:30:00|11086.1|11081.1|11091.1|11086.1|11098.6|11093.6|11085.6|11080.6|194
1721219700000|2024-07-17 12:35:00|11090.6|11085.6|11095.1|11090.1|11095.6|11090.6|11083.6|11078.6|258
1721220000000|2024-07-17 12:40:00|11094.6|11089.6|11095.6|11090.6|11102.1|11097.1|11094.1|11089.1|127
1721220300000|2024-07-17 12:45:00|11096.1|11091.1|11092.6|11087.6|11100.1|11095.1|11091.1|11086.1|130
1721220600000|2024-07-17 12:50:00|11092.1|11087.1|11091.1|11086.1|11102.6|11097.6|11090.6|11085.6|157
1721220900000|2024-07-17 12:55:00|11090.1|11085.1|11089.1|11084.1|11094.1|11089.1|11088.6|11083.6|166
1721221200000|2024-07-17 13:00:00|11089.6|11084.6|11092.1|11087.1|11096.1|11091.1|11085.6|11080.6|145
1721221500000|2024-07-17 13:05:00|11092.6|11087.6|11094.6|11089.6|11095.1|11090.1|11091.1|11086.1|140
1721221800000|2024-07-17 13:10:00|11094.1|11089.1|11090.1|11085.1|11098.6|11093.6|11089.1|11084.1|152
1721222100000|2024-07-17 13:15:00|11090.6|11085.6|11089.6|11084.6|11092.1|11087.1|11086.6|11081.6|95
1721222400000|2024-07-17 13:20:00|11089.1|11084.1|11086.1|11081.1|11094.1|11089.1|11085.1|11080.1|76
1721222700000|2024-07-17 13:25:00|11085.6|11080.6|11089.6|11084.6|11092.6|11087.6|11083.6|11078.6|133
1721223000000|2024-07-17 13:30:00|11090.6|11085.6|11106.6|11101.6|11107.1|11102.1|11090.6|11085.6|130
1721223300000|2024-07-17 13:35:00|11106.1|11101.1|11110.6|11105.6|11117.1|11112.1|11105.6|11100.6|124
1721223600000|2024-07-17 13:40:00|11111.1|11106.1|11117.6|11112.6|11120.1|11115.1|11108.1|11103.1|157
1721223900000|2024-07-17 13:45:00|11118.1|11113.1|11127.1|11122.1|11128.6|11123.6|11118.1|11113.1|144
1721224200000|2024-07-17 13:50:00|11127.6|11122.6|11130.6|11125.6|11135.6|11130.6|11126.6|11121.6|151
1721224500000|2024-07-17 13:55:00|11130.1|11125.1|11131.1|11126.1|11136.6|11131.6|11130.1|11125.1|186
1721224800000|2024-07-17 14:00:00|11131.6|11126.6|11132.6|11127.6|11134.1|11129.1|11126.6|11121.6|215
1721225100000|2024-07-17 14:05:00|11133.6|11128.6|11121.1|11116.1|11133.6|11128.6|11118.6|11113.6|187
1721225400000|2024-07-17 14:10:00|11120|11115|11133.5|11128.5|11134.5|11129.5|11115.5|11110.5|202
1721225700000|2024-07-17 14:15:00|11134|11129|11134.5|11129.5|11135.5|11130.5|11128|11123|215
1721226000000|2024-07-17 14:20:00|11134|11129|11124.5|11119.5|11134.5|11129.5|11121.5|11116.5|199
1721226300000|2024-07-17 14:25:00|11125|11120|11130.5|11125.5|11138.5|11133.5|11123.5|11118.5|151
1721226600000|2024-07-17 14:30:00|11130|11125|11138|11133|11141|11136|11125|11120|184
1721226900000|2024-07-17 14:35:00|11137.5|11132.5|11118.5|11113.5|11138|11133|11118.5|11113.5|567
1721227200000|2024-07-17 14:40:00|11118|11113|11122|11117|11123|11118|11110.5|11105.5|142
1721227500000|2024-07-17 14:45:00|11121.5|11116.5|11122.5|11117.5|11131|11126|11121.5|11116.5|107
1721227800000|2024-07-17 14:50:00|11122|11117|11125.5|11120.5|11131.5|11126.5|11120.5|11115.5|111
1721228100000|2024-07-17 14:55:00|11125|11120|11120.5|11115.5|11128.5|11123.5|11120.5|11115.5|113
1721228400000|2024-07-17 15:00:00|11119.5|11114.5|11110.5|11105.5|11119.5|11114.5|11108.5|11103.5|136
1721228700000|2024-07-17 15:05:00|11111|11106|11120|11115|11120|11115|11108.5|11103.5|155
1721229000000|2024-07-17 15:10:00|11119.5|11114.5|11109.5|11104.5|11119.5|11114.5|11109.5|11104.5|153
1721229300000|2024-07-17 15:15:00|11109|11104|11115|11110|11115.5|11110.5|11106|11101|250
1721229600000|2024-07-17 15:20:00|11116|11111|11116.5|11111.5|11119.5|11114.5|11114.5|11109.5|359
1721229900000|2024-07-17 15:25:00|11116|11111|11117|11112|11117|11112|11112|11107|304
1721230200000|2024-07-17 15:30:00|11117.5|11111.5|11109.5|11102.5|11120.5|11113.5|11108.5|11101.5|387
1721230500000|2024-07-17 15:35:00|11110.5|11103.5|11109.5|11102.5|11113.5|11107.5|11104.5|11097.5|256
1721230800000|2024-07-17 15:40:00|11110.5|11103.5|11113.5|11106.5|11113.5|11107.5|11105.5|11099.5|62
1721231100000|2024-07-17 15:45:00|11112.5|11105.5|11120.5|11113.5|11120.5|11113.5|11111.5|11105.5|107
1721231400000|2024-07-17 15:50:00|11121.5|11114.5|11120.5|11113.5|11121.5|11114.5|11117.5|11111.5|63
1721231700000|2024-07-17 15:55:00|11121.5|11114.5|11121.5|11114.5|11122.5|11115.5|11118.5|11112.5|72
1721232000000|2024-07-17 16:00:00|11120.5|11115.5|11116.5|11109.5|11125.5|11118.5|11115.5|11108.5|33
1721232300000|2024-07-17 16:05:00|11115.5|11110.5|11108.5|11101.5|11115.5|11110.5|11106.5|11100.5|34
1721232600000|2024-07-17 16:10:00|11107.5|11100.5|11100.5|11093.5|11108.5|11101.5|11100.5|11093.5|14
1721232900000|2024-07-17 16:15:00|11101.5|11094.5|11110.5|11103.5|11110.5|11103.5|11100.5|11093.5|4
1721233200000|2024-07-17 16:20:00|11109.5|11102.5|11111.5|11105.5|11114.5|11107.5|11109.5|11102.5|9
1721233500000|2024-07-17 16:25:00|11112.5|11106.5|11108.5|11101.5|11112.5|11106.5|11108.5|11101.5|15
1721233800000|2024-07-17 16:30:00|11109.5|11102.5|11114.5|11107.5|11115.5|11109.5|11108.5|11101.5|12
1721234100000|2024-07-17 16:35:00|11115.5|11108.5|11112.5|11105.5|11115.5|11108.5|11110.5|11103.5|7
1721234400000|2024-07-17 16:40:00|11113.5|11106.5|11109.5|11102.5|11114.5|11107.5|11109.5|11102.5|6
1721234700000|2024-07-17 16:45:00|11108.5|11103.5|11110.5|11103.5|11110.5|11103.5|11106.5|11099.5|13
1721235000000|2024-07-17 16:50:00|11109.5|11102.5|11109.5|11102.5|11112.5|11105.5|11108.5|11101.5|7
1721235300000|2024-07-17 16:55:00|11110.5|11103.5|11111.5|11104.5|11114.5|11107.5|11109.5|11102.5|29
1721235600000|2024-07-17 17:00:00|11110.5|11103.5|11108.5|11101.5|11111.5|11105.5|11107.5|11100.5|4
1721235900000|2024-07-17 17:05:00|11109.5|11102.5|11104.5|11097.5|11110.5|11103.5|11104.5|11097.5|12
1721236200000|2024-07-17 17:10:00|11105.5|11098.5|11101.5|11094.5|11105.5|11098.5|11101.5|11093.5|2
1721236500000|2024-07-17 17:15:00|11102.5|11095.5|11104.5|11097.5|11106.5|11100.5|11098.5|11091.5|5
1721236800000|2024-07-17 17:20:00|11103.5|11096.5|11103.5|11096.5|11106.5|11098.5|11100.5|11093.5|8
1721237100000|2024-07-17 17:25:00|11102.5|11095.5|11106.5|11099.5|11107.5|11100.5|11102.5|11095.5|2
1721237400000|2024-07-17 17:30:00|11105.5|11098.5|11109.5|11101.5|11111.5|11103.5|11105.5|11098.5|8
1721237700000|2024-07-17 17:35:00|11110.5|11102.5|11107.5|11100.5|11110.5|11103.5|11105.5|11099.5|22
1721238000000|2024-07-17 17:40:00|11108.5|11101.5|11108.5|11101.5|11110.5|11102.5|11104.5|11098.5|10
1721238300000|2024-07-17 17:45:00|11107.5|11100.5|11106.5|11099.5|11113.5|11104.5|11105.5|11098.5|7
1721238600000|2024-07-17 17:50:00|11107.5|11100.5|11106.5|11098.5|11108.5|11100.5|11101.5|11094.5|10
1721238900000|2024-07-17 17:55:00|11103.5|11096.5|11107.6|11095.6|11107.6|11098.5|11102|11095.5|6
1721239200000|2024-07-17 18:00:00|11107.5|11095.5|11103.9|11091.9|11107.5|11095.5|11102.1|11090.1|0
1721239500000|2024-07-17 18:05:00|11103|11091|11109.3|11097.3|11110.3|11098.3|11102.1|11090.1|0
1721239800000|2024-07-17 18:10:00|11107.5|11095.5|11107.6|11095.6|11113|11101|11107.5|11095.5|0
1721240100000|2024-07-17 18:15:00|11107.5|11095.5|11111.3|11099.3|11113.1|11101.1|11107.5|11095.5|0
1721240400000|2024-07-17 18:20:00|11111.4|11099.4|11111.3|11099.3|11113.2|11101.2|11109.5|11097.5|0
1721240700000|2024-07-17 18:25:00|11109.6|11097.6|11119|11107|11119|11107|11109.5|11097.5|0
1721241000000|2024-07-17 18:30:00|11113.1|11101.1|11111.4|11099.4|11115.1|11103.1|11111.3|11099.3|0
1721241300000|2024-07-17 18:35:00|11112.3|11100.3|11111.3|11099.3|11116.8|11104.8|11111.3|11099.3|0
1721241600000|2024-07-17 18:40:00|11111.4|11099.4|11109.6|11097.6|11113.2|11101.2|11109.5|11097.5|0
1721241900000|2024-07-17 18:45:00|11115.3|11103.3|11113.5|11101.5|11117.2|11105.2|11113.4|11101.4|0
1721242200000|2024-07-17 18:50:00|11113.4|11101.4|11109.9|11097.9|11117.1|11105.1|11109.8|11097.8|0
1721242500000|2024-07-17 18:55:00|11111.6|11099.6|11113.4|11101.4|11115.2|11103.2|11109.8|11097.8|0
1721242800000|2024-07-17 19:00:00|11113.5|11101.5|11108.1|11096.1|11115.3|11103.3|11108.1|11096.1|0
1721243100000|2024-07-17 19:05:00|11109.9|11097.9|11111.6|11099.6|11111.7|11099.7|11106.2|11094.2|0
1721243400000|2024-07-17 19:10:00|11109.9|11097.9|11113.5|11101.5|11117.2|11105.2|11109.9|11097.9|0
1721243700000|2024-07-17 19:15:00|11113.6|11101.6|11111.8|11099.8|11115.4|11103.4|11109.9|11097.9|0
1721244000000|2024-07-17 19:20:00|11112.7|11100.7|11117.3|11105.3|11117.3|11105.3|11111.7|11099.7|0
1721244300000|2024-07-17 19:25:00|11117.2|11105.2|11117.3|11105.3|11119.1|11107.1|11115.4|11103.4|0
1721244600000|2024-07-17 19:30:00|11117.2|11105.2|11115.4|11103.4|11119.1|11107.1|11114.5|11102.5|0
1721244900000|2024-07-17 19:35:00|11115.3|11103.3|11108.1|11096.1|11115.3|11103.3|11106.4|11094.4|0
1721245200000|2024-07-17 19:40:00|11108.2|11096.2|11106.3|11094.3|11108.2|11096.2|11104.5|11092.5|0
1721245500000|2024-07-17 19:45:00|11106.4|11094.4|11108.2|11096.2|11108.2|11096.2|11104.5|11092.5|0
1721245800000|2024-07-17 19:50:00|11110|11098|11113.3|11101.3|11117.1|11105.1|11109.9|11097.9|0
1721246100000|2024-07-17 19:55:00|11111.5|11099.5|11108.8|11096.8|11115.1|11103.1|11108.8|11096.8|0
1721246400000|2024-07-17 20:00:00|11104.8|11092.8|11105.7|11093.7|11107.7|11095.7|11096.1|11084.1|0
1721246700000|2024-07-17 20:05:00|11105.3|11093.3|11104.4|11092.4|11106.4|11094.4|11101.3|11089.3|0
1721247000000|2024-07-17 20:10:00|11104|11092|11109.3|11097.3|11110.2|11098.2|11103.7|11091.7|0
1721247300000|2024-07-17 20:15:00|11109.6|11097.6|11108|11096|11110.4|11098.4|11107.7|11095.7|0
1721247600000|2024-07-17 20:20:00|11108.4|11096.4|11112|11100|11112|11100|11108.4|11096.4|0
1721247900000|2024-07-17 20:25:00|11112.4|11100.4|11112.7|11100.7|11112.7|11100.7|11111.1|11099.1|0
1721248200000|2024-07-17 20:30:00|11113.1|11101.1|11113.6|11101.6|11114|11102|11112.7|11100.7|0
1721248500000|2024-07-17 20:35:00|11113.1|11101.1|11114|11102|11115.1|11103.1|11112.7|11100.7|0
1721248800000|2024-07-17 20:40:00|11113.8|11101.8|11113.1|11101.1|11114|11102|11112.4|11100.4|0
1721249100000|2024-07-17 20:45:00|11112.7|11100.7|11114|11102|11114.3|11102.3|11112.4|11100.4|0
1721249400000|2024-07-17 20:50:00|11113.8|11101.8|11113.1|11101.1|11113.8|11101.8|11113.1|11101.1|0
1721249700000|2024-07-17 20:55:00|11113.3|11101.3|11116.3|11104.3|11116.9|11104.9|11112.7|11100.7|0
1721250000000|2024-07-17 21:00:00|11116|11104|11115.8|11103.8|11116.3|11104.3|11115.8|11103.8|0
1721250300000|2024-07-17 21:05:00|11116|11104|11119.4|11107.4|11119.4|11107.4|11115.8|11103.8|0
1721250600000|2024-07-17 21:10:00|11119.5|11107.5|11119.2|11107.2|11119.5|11107.5|11119.2|11107.2|0
1721250900000|2024-07-17 21:15:00|11119.4|11107.4|11119|11107|11119.4|11107.4|11119|11107|0
1721251200000|2024-07-17 21:20:00|11118.8|11106.8|11118.1|11106.1|11119|11107|11117.4|11105.4|0
1721251500000|2024-07-17 21:25:00|11118.3|11106.3|11118.6|11106.6|11119|11107|11118.1|11106.1|0
1721251800000|2024-07-17 21:30:00|11118.4|11106.4|11118.1|11106.1|11118.4|11106.4|11117.3|11105.3|0
1721252100000|2024-07-17 21:35:00|11118.4|11106.4|11118.3|11106.3|11118.4|11106.4|11118.1|11106.1|0
1721252400000|2024-07-17 21:40:00|11118.4|11106.4|11118.8|11106.8|11119|11107|11118.4|11106.4|0
1721252700000|2024-07-17 21:45:00|11118.6|11106.6|11118.8|11106.8|11119|11107|11118.6|11106.6|0
1721253000000|2024-07-17 21:50:00|11119|11107|11118.8|11106.8|11119|11107|11118.4|11106.4|0
1721253300000|2024-07-17 21:55:00|11119.2|11107.2|11119.2|11107.2|11119.7|11107.7|11119|11107|0
1721253600000|2024-07-17 22:00:00|11121.3|11109.3|11124.7|11112.7|11127.4|11115.4|11120.6|11108.6|0
1721253900000|2024-07-17 22:05:00|11124.5|11112.5|11121.4|11109.4|11125|11113|11120.7|11108.7|0
1721254200000|2024-07-17 22:10:00|11121.8|11109.8|11123.1|11111.1|11123.8|11111.8|11121.1|11109.1|0
1721254500000|2024-07-17 22:15:00|11123.2|11111.2|11124.5|11112.5|11125.4|11113.4|11123.1|11111.1|0
1721254800000|2024-07-17 22:20:00|11125|11113|11125.4|11113.4|11126.5|11114.5|11125|11113|0
1721255100000|2024-07-17 22:25:00|11125|11113|11125|11113|11125.4|11113.4|11124.1|11112.1|0
1721255400000|2024-07-17 22:30:00|11125.1|11113.1|11127.2|11115.2|11128.2|11116.2|11124.5|11112.5|0
1721255700000|2024-07-17 22:35:00|11127.3|11115.3|11125.2|11113.2|11127.5|11115.5|11122.8|11110.8|0
1721256000000|2024-07-17 22:40:00|11125|11113|11126.1|11114.1|11129.4|11117.4|11124.4|11112.4|0
1721256300000|2024-07-17 22:45:00|11126.2|11114.2|11126.1|11114.1|11127|11115|11125.8|11113.8|0
1721256600000|2024-07-17 22:50:00|11126.3|11114.3|11126.1|11114.1|11127.4|11115.4|11125.8|11113.8|0
1721256900000|2024-07-17 22:55:00|11126.3|11114.3|11129.4|11117.4|11130.1|11118.1|11126.3|11114.3|0
1721257200000|2024-07-17 23:00:00|11128.9|11116.9|11127.8|11115.8|11129.4|11117.4|11127.8|11115.8|0
1721257500000|2024-07-17 23:05:00|11127.9|11115.9|11127.8|11115.8|11128.5|11116.5|11127|11115|0
1721257800000|2024-07-17 23:10:00|11127.6|11115.6|11127.4|11115.4|11128.1|11116.1|11127.4|11115.4|0
1721258100000|2024-07-17 23:15:00|11127.8|11115.8|11127|11115|11127.8|11115.8|11127|11115|0
1721258400000|2024-07-17 23:20:00|11126.5|11114.5|11127.4|11115.4|11127.8|11115.8|11126.5|11114.5|0
1721258700000|2024-07-17 23:25:00|11127.8|11115.8|11127.4|11115.4|11127.8|11115.8|11127|11115|0
1721259000000|2024-07-17 23:30:00|11127.8|11115.8|11129.4|11117.4|11129.6|11117.6|11127.8|11115.8|0
1721259300000|2024-07-17 23:35:00|11129|11117|11128.9|11116.9|11129.6|11117.6|11128.1|11116.1|0
1721259600000|2024-07-17 23:40:00|11128.8|11116.8|11128.9|11116.9|11128.9|11116.9|11128.5|11116.5|0
1721259900000|2024-07-17 23:45:00|11128.8|11116.8|11127.8|11115.8|11128.8|11116.8|11126.7|11114.7|0
1721260200000|2024-07-17 23:50:00|11128.1|11116.1|11127.4|11115.4|11128.1|11116.1|11127|11115|0
1721260500000|2024-07-17 23:55:00|11127.8|11115.8|11129.9|11117.9|11129.9|11117.9|11127.8|11115.8|0
1721260800000|2024-07-18 00:00:00|11129.5|11117.5|11136.1|11124.1|11136.5|11124.5|11129.5|11117.5|0
1721261100000|2024-07-18 00:05:00|11135.7|11123.7|11136.2|11124.2|11137|11125|11135|11123|0
1721261400000|2024-07-18 00:10:00|11136|11124|11136.5|11124.5|11137.1|11125.1|11135.4|11123.4|0
1721261700000|2024-07-18 00:15:00|11137.1|11125.1|11134.9|11122.9|11145.1|11133.1|11134.9|11122.9|0
1721262000000|2024-07-18 00:20:00|11136.7|11124.7|11134.9|11122.9|11136.7|11124.7|11131.4|11119.4|0
1721262300000|2024-07-18 00:25:00|11136.7|11124.7|11142|11130|11143.8|11131.8|11136.7|11124.7|0
1721262600000|2024-07-18 00:30:00|11143.8|11131.8|11135.5|11123.5|11143.8|11131.8|11133.8|11121.8|0
1721262900000|2024-07-18 00:35:00|11133.7|11121.7|11133.8|11121.8|11137.3|11125.3|11133.7|11121.7|0
1721263200000|2024-07-18 00:40:00|11135.5|11123.5|11140.6|11128.6|11140.6|11128.6|11133.6|11121.6|0
1721263500000|2024-07-18 00:45:00|11141.5|11129.5|11135.3|11123.3|11141.5|11129.5|11135.3|11123.3|0
1721263800000|2024-07-18 00:50:00|11137.1|11125.1|11133.6|11121.6|11137.1|11125.1|11133.6|11121.6|0
1721264100000|2024-07-18 00:55:00|11131.8|11119.8|11133.6|11121.6|11135.3|11123.3|11131.8|11119.8|0
1721264400000|2024-07-18 01:00:00|11135.3|11123.3|11130|11118|11135.3|11123.3|11130|11118|0
1721264700000|2024-07-18 01:05:00|11130.9|11118.9|11135.4|11123.4|11137.2|11125.2|11130|11118|0
1721265000000|2024-07-18 01:10:00|11133.6|11121.6|11130|11118|11133.6|11121.6|11130|11118|0
1721265300000|2024-07-18 01:15:00|11128.3|11116.3|11131.8|11119.8|11131.9|11119.9|11128.3|11116.3|0
1721265600000|2024-07-18 01:20:00|11133.6|11121.6|11133.6|11121.6|11135.3|11123.3|11131.8|11119.8|0
1721265900000|2024-07-18 01:25:00|11131.8|11119.8|11135.4|11123.4|11136.2|11124.2|11131.8|11119.8|0
1721266200000|2024-07-18 01:30:00|11137.1|11125.1|11135.4|11123.4|11137.1|11125.1|11135.3|11123.3|0
1721266500000|2024-07-18 01:35:00|11135.3|11123.3|11137.1|11125.1|11137.1|11125.1|11135.3|11123.3|0
1721266800000|2024-07-18 01:40:00|11135.3|11123.3|11137.1|11125.1|11137.1|11125.1|11133.6|11121.6|0
1721267100000|2024-07-18 01:45:00|11135.3|11123.3|11137.1|11125.1|11137.1|11125.1|11135.3|11123.3|0
1721267400000|2024-07-18 01:50:00|11135.3|11123.3|11137.1|11125.1|11137.1|11125.1|11135.3|11123.3|0
1721267700000|2024-07-18 01:55:00|11136.2|11124.2|11133.7|11121.7|11137.1|11125.1|11133.6|11121.6|0
1721268000000|2024-07-18 02:00:00|11135.4|11123.4|11131.9|11119.9|11135.4|11123.4|11131.9|11119.9|0
1721268300000|2024-07-18 02:05:00|11133.7|11121.7|11135.4|11123.4|11135.4|11123.4|11133.6|11121.6|0
1721268600000|2024-07-18 02:10:00|11133.6|11121.6|11131.8|11119.8|11133.6|11121.6|11131.8|11119.8|0
1721268900000|2024-07-18 02:15:00|11130.1|11118.1|11128.3|11116.3|11131|11119|11128.3|11116.3|0
1721269200000|2024-07-18 02:20:00|11126.6|11114.6|11123.1|11111.1|11128.4|11116.4|11123|11111|0
1721269500000|2024-07-18 02:25:00|11123|11111|11124.8|11112.8|11124.8|11112.8|11123|11111|0
1721269800000|2024-07-18 02:30:00|11123.1|11111.1|11124.8|11112.8|11124.8|11112.8|11123|11111|0
1721270100000|2024-07-18 02:35:00|11123.1|11111.1|11124.8|11112.8|11124.8|11112.8|11123|11111|0
1721270400000|2024-07-18 02:40:00|11123.1|11111.1|11124.8|11112.8|11124.8|11112.8|11123.1|11111.1|0
1721270700000|2024-07-18 02:45:00|11126.6|11114.6|11126.6|11114.6|11130.1|11118.1|11126.6|11114.6|0
1721271000000|2024-07-18 02:50:00|11128.4|11116.4|11128.4|11116.4|11128.4|11116.4|11128.4|11116.4|0
1721271300000|2024-07-18 02:55:00|11130.1|11118.1|11128.4|11116.4|11130.2|11118.2|11128.4|11116.4|0
1721271600000|2024-07-18 03:00:00|11126.6|11114.6|11126.6|11114.6|11128.4|11116.4|11126.6|11114.6|0
1721271900000|2024-07-18 03:05:00|11128.4|11116.4|11128.3|11116.3|11130.1|11118.1|11128.3|11116.3|0
1721272200000|2024-07-18 03:10:00|11128.4|11116.4|11128.3|11116.3|11128.4|11116.4|11128.3|11116.3|0
1721272500000|2024-07-18 03:15:00|11126.5|11114.5|11126.5|11114.5|11126.5|11114.5|11126.5|11114.5|0
1721272800000|2024-07-18 03:20:00|11124.8|11112.8|11130|11118|11130.1|11118.1|11124.7|11112.7|0
1721273100000|2024-07-18 03:25:00|11130.1|11118.1|11128.3|11116.3|11130.1|11118.1|11128.3|11116.3|0
1721273400000|2024-07-18 03:30:00|11130|11118|11121.1|11109.1|11130|11118|11119.3|11107.3|0
1721273700000|2024-07-18 03:35:00|11122.9|11110.9|11121.1|11109.1|11122.9|11110.9|11119.3|11107.3|0
1721274000000|2024-07-18 03:40:00|11122.9|11110.9|11124.7|11112.7|11126.4|11114.4|11121.1|11109.1|0
1721274300000|2024-07-18 03:45:00|11122.9|11110.9|11126.5|11114.5|11128.3|11116.3|11122.9|11110.9|0
1721274600000|2024-07-18 03:50:00|11126.6|11114.6|11124.7|11112.7|11128.3|11116.3|11123|11111|0
1721274900000|2024-07-18 03:55:00|11123.9|11111.9|11123|11111|11124.7|11112.7|11123|11111|0
1721275200000|2024-07-18 04:00:00|11124.8|11112.8|11123|11111|11126.5|11114.5|11123|11111|0
1721276100000|2024-07-18 04:15:00|11121.2|11109.2|11119.4|11107.4|11121.2|11109.2|11117.6|11105.6|0
1721276400000|2024-07-18 04:20:00|11117.6|11105.6|11123.1|11111.1|11123.2|11111.2|11117.6|11105.6|0
1721276700000|2024-07-18 04:25:00|11123.2|11111.2|11121.4|11109.4|11126.7|11114.7|11121.4|11109.4|0
1721277000000|2024-07-18 04:30:00|11119.6|11107.6|11121.4|11109.4|11121.4|11109.4|11119.6|11107.6|0
1721277900000|2024-07-18 04:45:00|11123.1|11111.1|11121.4|11109.4|11123.1|11111.1|11121.4|11109.4|0
1721278200000|2024-07-18 04:50:00|11123.1|11111.1|11123.1|11111.1|11126.7|11114.7|11121.4|11109.4|0
1721278500000|2024-07-18 04:55:00|11123.2|11111.2|11126.7|11114.7|11126.7|11114.7|11123.2|11111.2|0
1721278800000|2024-07-18 05:00:00|11124.9|11112.9|11119.7|11107.7|11124.9|11112.9|11119.7|11107.7|0
1721279100000|2024-07-18 05:05:00|11120.6|11108.6|11123.2|11111.2|11123.2|11111.2|11120.6|11108.6|0
1721279400000|2024-07-18 05:10:00|11122.3|11110.3|11121.3|11109.3|11123.2|11111.2|11121.3|11109.3|0
1721279700000|2024-07-18 05:15:00|11121.4|11109.4|11121.4|11109.4|11121.4|11109.4|11121.3|11109.3|0
1721280000000|2024-07-18 05:20:00|11123.1|11111.1|11123.1|11111.1|11123.1|11111.1|11121.3|11109.3|0
1721280300000|2024-07-18 05:25:00|11121.3|11109.3|11118.7|11106.7|11121.3|11109.3|11117.8|11105.8|0
1721280600000|2024-07-18 05:30:00|11119.6|11107.6|11123.1|11111.1|11124.9|11112.9|11119.6|11107.6|0
1721280900000|2024-07-18 05:35:00|11123.2|11111.2|11121.3|11109.3|11126.7|11114.7|11121.3|11109.3|0
1721281200000|2024-07-18 05:40:00|11121.4|11109.4|11125.8|11113.8|11126.6|11114.6|11121.4|11109.4|0
1721281500000|2024-07-18 05:45:00|11126.7|11114.7|11124.9|11112.9|11127.6|11115.6|11124.9|11112.9|0
1721281800000|2024-07-18 05:50:00|11125.8|11113.8|11128.4|11116.4|11128.5|11116.5|11125.8|11113.8|0
1721282100000|2024-07-18 05:55:00|11130.2|11118.2|11131.9|11119.9|11133.7|11121.7|11130.2|11118.2|0
1721282400000|2024-07-18 06:00:00|11132|11120|11131.9|11126.9|11136.4|11131.4|11126.4|11120|12
1721282700000|2024-07-18 06:05:00|11130.9|11125.9|11133.4|11128.4|11135.4|11130.4|11124.9|11119.9|16
1721283000000|2024-07-18 06:10:00|11133.9|11128.9|11134.9|11129.9|11139.9|11134.9|11132.9|11127.9|9
1721283300000|2024-07-18 06:15:00|11134.4|11129.4|11140.9|11135.9|11140.9|11135.9|11134.4|11129.4|1
1721283600000|2024-07-18 06:20:00|11140.4|11135.4|11138.9|11133.9|11140.4|11135.4|11136.9|11131.9|0
1721283900000|2024-07-18 06:25:00|11139.4|11134.4|11139.4|11134.4|11139.4|11134.4|11138.9|11133.9|0
1721284200000|2024-07-18 06:30:00|11139.9|11134.9|11140.9|11135.9|11140.9|11135.9|11139.9|11134.9|1
1721284500000|2024-07-18 06:35:00|11140.4|11135.4|11145.9|11140.9|11146.9|11141.9|11139.9|11134.9|2
1721284800000|2024-07-18 06:40:00|11146.4|11141.4|11151.9|11146.9|11151.9|11146.9|11146.4|11141.4|19
1721285100000|2024-07-18 06:45:00|11151.4|11146.4|11149.9|11144.9|11152.4|11147.4|11148.9|11143.9|3
1721285400000|2024-07-18 06:50:00|11150.4|11145.4|11150.4|11145.4|11151.9|11146.9|11150.4|11145.4|0
1721285700000|2024-07-18 06:55:00|11151.4|11146.4|11146.4|11141.4|11152.9|11147.9|11139.9|11134.9|33
1721286000000|2024-07-18 07:00:00|11146.9|11141.9|11151.4|11146.4|11165.9|11160.9|11139.9|11134.9|271
1721286300000|2024-07-18 07:05:00|11150.9|11145.9|11151.9|11146.9|11154.9|11149.9|11143.9|11138.9|98
1721286600000|2024-07-18 07:10:00|11152.4|11147.4|11180.9|11175.9|11182.9|11177.9|11148.4|11143.4|190
1721286900000|2024-07-18 07:15:00|11180.4|11175.4|11163.4|11158.4|11180.4|11175.4|11161.9|11156.9|95
1721287200000|2024-07-18 07:20:00|11162.9|11157.9|11163.9|11158.9|11175.4|11170.4|11161.4|11156.4|189
1721287500000|2024-07-18 07:25:00|11163.4|11158.4|11134.9|11129.9|11163.9|11158.9|11128.9|11123.9|325
1721287800000|2024-07-18 07:30:00|11135.4|11130.4|11149.9|11144.9|11149.9|11144.9|11126.4|11121.4|131
1721288100000|2024-07-18 07:35:00|11148.4|11143.4|11130.4|11125.4|11151.4|11146.4|11122.9|11117.9|100
1721288400000|2024-07-18 07:40:00|11132.3|11127.3|11159.8|11154.8|11159.8|11154.8|11131.3|11126.3|140
1721288700000|2024-07-18 07:45:00|11159.3|11154.3|11136.8|11131.8|11159.3|11154.3|11134.8|11129.8|67
1721289000000|2024-07-18 07:50:00|11136.3|11131.3|11138.8|11133.8|11148.3|11143.3|11135.8|11130.8|167
1721289300000|2024-07-18 07:55:00|11139.3|11134.3|11147.8|11142.8|11148.8|11143.8|11130.8|11125.8|133
1721289600000|2024-07-18 08:00:00|11147.3|11142.3|11147.3|11142.3|11156.8|11151.8|11141.8|11136.8|170
1721289900000|2024-07-18 08:05:00|11146.8|11141.8|11153.8|11148.8|11163.8|11158.8|11144.8|11139.8|136
1721290200000|2024-07-18 08:10:00|11154.3|11149.3|11168.3|11163.3|11170.8|11165.8|11153.8|11148.8|118
1721290500000|2024-07-18 08:15:00|11167.8|11162.8|11163.3|11158.3|11173.8|11168.8|11157.3|11152.3|88
1721290800000|2024-07-18 08:20:00|11163.8|11158.8|11169.8|11164.8|11169.8|11164.8|11156.3|11151.3|157
1721291100000|2024-07-18 08:25:00|11170.3|11165.3|11170.3|11165.3|11172.8|11167.8|11164.3|11159.3|77
1721291400000|2024-07-18 08:30:00|11169.8|11164.8|11183.8|11178.8|11183.8|11178.8|11164.8|11159.8|185
1721291700000|2024-07-18 08:35:00|11183.3|11178.3|11176.8|11171.8|11190.3|11185.3|11176.8|11171.8|116
1721292000000|2024-07-18 08:40:00|11177.3|11172.3|11174.8|11169.8|11183.3|11178.3|11173.3|11168.3|59
1721292300000|2024-07-18 08:45:00|11175.3|11170.3|11181.3|11176.3|11181.3|11176.3|11170.3|11165.3|48
1721292600000|2024-07-18 08:50:00|11181.8|11176.8|11177.3|11172.3|11185.8|11180.8|11174.8|11169.8|64
1721292900000|2024-07-18 08:55:00|11177.8|11172.8|11181.8|11176.8|11182.3|11177.3|11172.8|11167.8|72
1721293200000|2024-07-18 09:00:00|11181.3|11176.3|11177.3|11172.3|11187.8|11182.8|11175.8|11170.8|66
1721293500000|2024-07-18 09:05:00|11177.8|11172.8|11183.8|11178.8|11186.8|11181.8|11177.8|11172.8|71
1721293800000|2024-07-18 09:10:00|11183.3|11178.3|11191.8|11186.8|11193.8|11188.8|11182.8|11177.8|70
1721294100000|2024-07-18 09:15:00|11191.3|11186.3|11189.8|11184.8|11192.8|11187.8|11185.8|11180.8|74
1721294400000|2024-07-18 09:20:00|11191.8|11186.8|11191.8|11186.8|11191.8|11186.8|11187.8|11182.8|44
1721294700000|2024-07-18 09:25:00|11191.3|11186.3|11185.8|11180.8|11192.3|11187.3|11181.8|11176.8|101
1721295000000|2024-07-18 09:30:00|11186.3|11181.3|11175.3|11170.3|11188.8|11183.8|11172.8|11167.8|54
1721295300000|2024-07-18 09:35:00|11175.8|11170.8|11168.3|11163.3|11179.3|11174.3|11164.3|11159.3|54
1721295600000|2024-07-18 09:40:00|11168.8|11163.8|11172.8|11167.8|11172.8|11167.8|11164.8|11159.8|27
1721295900000|2024-07-18 09:45:00|11171.8|11166.8|11177.8|11172.8|11179.8|11174.8|11169.3|11164.3|103
1721296200000|2024-07-18 09:50:00|11178.3|11173.3|11183.8|11178.8|11184.8|11179.8|11177.8|11172.8|35
1721296500000|2024-07-18 09:55:00|11183.3|11178.3|11177.3|11172.3|11183.3|11178.3|11173.8|11168.8|72
1721296800000|2024-07-18 10:00:00|11177.8|11172.8|11176.8|11171.8|11178.8|11173.8|11168.8|11163.8|69
1721297100000|2024-07-18 10:05:00|11176.3|11171.3|11176.8|11171.8|11184.8|11179.8|11173.8|11168.8|53
1721297400000|2024-07-18 10:10:00|11176.3|11171.3|11176.8|11171.8|11179.8|11174.8|11171.8|11166.8|51
1721297700000|2024-07-18 10:15:00|11177.3|11172.3|11167.8|11162.8|11181.8|11176.8|11166.3|11161.3|102
1721298000000|2024-07-18 10:20:00|11167.3|11162.3|11172.8|11167.8|11174.8|11169.8|11162.8|11157.8|32
1721298300000|2024-07-18 10:25:00|11172.3|11167.3|11177.8|11172.8|11177.8|11172.8|11169.3|11164.3|97
1721298600000|2024-07-18 10:30:00|11177.3|11172.3|11180.8|11175.8|11180.8|11175.8|11173.8|11168.8|83
1721298900000|2024-07-18 10:35:00|11181.3|11176.3|11183.8|11178.8|11184.8|11179.8|11180.8|11175.8|39
1721299200000|2024-07-18 10:40:00|11183.3|11178.3|11185.8|11180.8|11190.8|11185.8|11183.3|11178.3|27
1721299500000|2024-07-18 10:45:00|11185.3|11180.3|11186.8|11181.8|11186.8|11181.8|11181.8|11176.8|62
1721299800000|2024-07-18 10:50:00|11186.3|11181.3|11189.8|11184.8|11190.8|11185.8|11184.8|11179.8|19
1721300100000|2024-07-18 10:55:00|11187.8|11182.8|11189.8|11184.8|11190.8|11185.8|11185.8|11180.8|140
1721300400000|2024-07-18 11:00:00|11189.3|11184.3|11192.8|11187.8|11193.3|11188.3|11185.3|11180.3|33
1721300700000|2024-07-18 11:05:00|11192.3|11187.3|11189.8|11184.8|11193.3|11188.3|11187.8|11182.8|45
1721301000000|2024-07-18 11:10:00|11189.3|11184.3|11188.8|11183.8|11191.3|11186.3|11185.3|11180.3|16
1721301300000|2024-07-18 11:15:00|11189.3|11184.3|11177.3|11172.3|11192.8|11187.8|11176.8|11171.8|256
1721301600000|2024-07-18 11:20:00|11176.8|11171.8|11187.8|11182.8|11187.8|11182.8|11176.8|11171.8|39
1721301900000|2024-07-18 11:25:00|11187.3|11182.3|11182.8|11177.8|11188.8|11183.8|11181.8|11176.8|48
1721302200000|2024-07-18 11:30:00|11182.3|11177.3|11176.8|11171.8|11183.8|11178.8|11175.8|11170.8|59
1721302500000|2024-07-18 11:35:00|11176.3|11171.3|11183.8|11178.8|11184.8|11179.8|11175.3|11170.3|50
1721302800000|2024-07-18 11:40:00|11183.4|11178.4|11183.4|11178.4|11187.9|11182.9|11180.4|11175.4|78
1721303100000|2024-07-18 11:45:00|11183.9|11178.9|11185.9|11180.9|11187.4|11182.4|11181.4|11176.4|36
1721303400000|2024-07-18 11:50:00|11185.4|11180.4|11185.4|11180.4|11186.4|11181.4|11182.4|11177.4|53
1721303700000|2024-07-18 11:55:00|11185.9|11180.9|11183.4|11178.4|11189.4|11184.4|11178.9|11173.9|97
1721304000000|2024-07-18 12:00:00|11182.9|11177.9|11181.4|11176.4|11185.9|11180.9|11180.4|11175.4|28
1721304300000|2024-07-18 12:05:00|11180.9|11175.9|11179.4|11174.4|11185.4|11180.4|11177.4|11172.4|32
1721304600000|2024-07-18 12:10:00|11178.9|11173.9|11182.4|11177.4|11182.9|11177.9|11178.4|11173.4|15
1721304900000|2024-07-18 12:15:00|11181.9|11176.9|11194.4|11189.4|11194.4|11189.4|11180.9|11175.9|74
1721305200000|2024-07-18 12:20:00|11194.9|11189.9|11200.4|11195.4|11200.4|11195.4|11194.4|11189.4|24
1721305500000|2024-07-18 12:25:00|11200.9|11195.9|11194.9|11189.9|11202.9|11197.9|11194.9|11189.9|55
1721305800000|2024-07-18 12:30:00|11199.4|11194.4|11196.4|11191.4|11199.4|11194.4|11191.4|11186.4|89
1721306100000|2024-07-18 12:35:00|11196.9|11191.9|11197.4|11192.4|11199.4|11194.4|11192.4|11187.4|27
1721306400000|2024-07-18 12:40:00|11197.9|11192.9|11205.4|11200.4|11205.4|11200.4|11197.9|11192.9|46
1721306700000|2024-07-18 12:45:00|11204.9|11199.9|11211.4|11206.4|11211.4|11206.4|11201.4|11196.4|53
1721307000000|2024-07-18 12:50:00|11210.9|11205.9|11211.4|11206.4|11211.4|11206.4|11206.9|11201.9|51
1721307300000|2024-07-18 12:55:00|11211.9|11206.9|11209.4|11204.4|11214.4|11209.4|11206.9|11201.9|86
1721307600000|2024-07-18 13:00:00|11210.4|11205.4|11207.9|11202.9|11210.9|11205.9|11201.4|11196.4|37
1721307900000|2024-07-18 13:05:00|11208.4|11203.4|11212.4|11207.4|11213.9|11208.9|11207.9|11202.9|69
1721308200000|2024-07-18 13:10:00|11212.9|11207.9|11210.4|11205.4|11214.4|11209.4|11208.4|11203.4|42
1721308500000|2024-07-18 13:15:00|11210.9|11205.9|11211.4|11206.4|11212.9|11207.9|11208.4|11203.4|20
1721308800000|2024-07-18 13:20:00|11211.9|11206.9|11205.9|11200.9|11213.4|11208.4|11204.4|11199.4|25
1721309100000|2024-07-18 13:25:00|11206.4|11201.4|11212.4|11207.4|11212.4|11207.4|11203.4|11198.4|70
1721309400000|2024-07-18 13:30:00|11212.9|11207.9|11206.4|11201.4|11214.9|11209.9|11205.4|11200.4|75
1721309700000|2024-07-18 13:35:00|11208.4|11203.4|11218.9|11213.9|11220.4|11215.4|11205.4|11200.4|66
1721310000000|2024-07-18 13:40:00|11218.4|11213.4|11216.4|11211.4|11224.9|11219.9|11215.9|11210.9|263
1721310300000|2024-07-18 13:45:00|11216.9|11211.9|11202.4|11197.4|11217.4|11212.4|11201.4|11196.4|118
1721310600000|2024-07-18 13:50:00|11202.9|11197.9|11198.9|11193.9|11204.4|11199.4|11192.4|11187.4|102
1721310900000|2024-07-18 13:55:00|11199.4|11194.4|11208.4|11203.4|11212.4|11207.4|11199.4|11194.4|79
1721311200000|2024-07-18 14:00:00|11208.9|11203.9|11199.9|11194.9|11214.4|11209.4|11198.4|11193.4|85
1721311500000|2024-07-18 14:05:00|11200.4|11195.4|11196.4|11191.4|11202.4|11197.4|11191.4|11186.4|48
1721311800000|2024-07-18 14:10:00|11196.6|11191.6|11201.6|11196.6|11201.6|11196.6|11192.1|11187.1|77
1721312100000|2024-07-18 14:15:00|11202.1|11197.1|11197.6|11192.6|11204.1|11199.1|11196.6|11191.6|96
1721312400000|2024-07-18 14:20:00|11198.1|11193.1|11202.6|11197.6|11203.1|11198.1|11189.6|11184.6|94
1721312700000|2024-07-18 14:25:00|11203.1|11198.1|11184.1|11179.1|11203.1|11198.1|11184.1|11179.1|69
1721313000000|2024-07-18 14:30:00|11184.6|11179.6|11180.6|11175.6|11190.1|11185.1|11180.6|11175.6|72
1721313300000|2024-07-18 14:35:00|11180.1|11175.1|11173.6|11168.6|11181.1|11176.1|11167.6|11162.6|73
1721313600000|2024-07-18 14:40:00|11173.1|11168.1|11161.6|11156.6|11173.1|11168.1|11159.1|11154.1|119
1721313900000|2024-07-18 14:45:00|11161.1|11156.1|11156.6|11151.6|11163.1|11158.1|11147.1|11142.1|128
1721314200000|2024-07-18 14:50:00|11156.1|11151.1|11161.6|11156.6|11161.6|11156.6|11146.1|11141.1|78
1721314500000|2024-07-18 14:55:00|11161.1|11156.1|11158.1|11153.1|11162.1|11157.1|11150.6|11145.6|86
1721314800000|2024-07-18 15:00:00|11157.1|11152.1|11163.6|11158.6|11169.1|11164.1|11156.1|11151.1|126
1721315100000|2024-07-18 15:05:00|11163.1|11158.1|11170.6|11165.6|11172.6|11167.6|11161.1|11156.1|131
1721315400000|2024-07-18 15:10:00|11170.1|11165.1|11171.6|11166.6|11178.1|11173.1|11166.6|11161.6|114
1721315700000|2024-07-18 15:15:00|11172.1|11167.1|11165.6|11160.6|11173.1|11168.1|11163.6|11158.6|213
1721316000000|2024-07-18 15:20:00|11165.1|11160.1|11158.6|11153.6|11166.6|11161.6|11158.6|11153.6|109
1721316300000|2024-07-18 15:25:00|11159.1|11154.1|11158.1|11153.1|11164.6|11159.6|11157.6|11152.6|320
1721316600000|2024-07-18 15:30:00|11159.6|11151.6|11147.6|11140.6|11162.6|11155.6|11146.6|11138.6|321
1721316900000|2024-07-18 15:35:00|11149.6|11141.6|11158.6|11151.6|11159.6|11152.6|11145.6|11137.6|188
1721317200000|2024-07-18 15:40:00|11159.6|11152.6|11157.6|11150.6|11164.6|11158.6|11157.6|11149.6|123
1721317500000|2024-07-18 15:45:00|11158.6|11151.6|11149.6|11141.6|11161.6|11154.6|11148.6|11141.6|15
1721317800000|2024-07-18 15:50:00|11148.6|11142.6|11156.6|11149.6|11156.6|11149.6|11145.6|11138.6|110
1721318100000|2024-07-18 15:55:00|11155.6|11150.6|11139.6|11132.6|11155.6|11150.6|11138.6|11132.6|18
1721318400000|2024-07-18 16:00:00|11138.6|11131.6|11136.6|11128.6|11140.6|11133.6|11133.6|11125.6|28
1721318700000|2024-07-18 16:05:00|11137.6|11129.6|11147.6|11140.6|11148.6|11141.6|11136.6|11129.6|16
1721319000000|2024-07-18 16:10:00|11146.6|11139.6|11143.6|11136.6|11146.6|11139.6|11139.6|11132.6|42
1721319300000|2024-07-18 16:15:00|11142.6|11135.6|11131.6|11124.6|11143.6|11135.6|11130.6|11122.6|70
1721319600000|2024-07-18 16:20:00|11132.6|11125.6|11129.6|11122.6|11137.6|11130.6|11128.6|11122.6|28
1721319900000|2024-07-18 16:25:00|11131.6|11123.6|11132.6|11124.6|11138.6|11131.6|11129.6|11122.6|40
1721320200000|2024-07-18 16:30:00|11131.6|11123.6|11145.6|11137.6|11145.6|11137.6|11128.6|11122.6|10
1721320500000|2024-07-18 16:35:00|11147.6|11138.6|11149.6|11142.6|11149.6|11142.6|11137.6|11130.6|25
1721320800000|2024-07-18 16:40:00|11148.6|11141.6|11144.6|11137.6|11149.6|11142.6|11141.6|11134.6|13
1721321100000|2024-07-18 16:45:00|11143.6|11136.6|11148.6|11140.6|11155.6|11148.6|11143.6|11135.6|6
1721321400000|2024-07-18 16:50:00|11149.6|11141.6|11147.6|11139.6|11154.6|11146.6|11146.6|11138.6|6
1721321700000|2024-07-18 16:55:00|11146.6|11140.6|11156.6|11148.6|11158.6|11149.6|11146.6|11140.6|4
1721322000000|2024-07-18 17:00:00|11155.6|11147.6|11154.6|11145.6|11165.1|11153.1|11154.6|11145.6|51
1721322300000|2024-07-18 17:05:00|11153.6|11144.6|11148.6|11139.6|11153.6|11144.6|11143.6|11135.6|2
1721322600000|2024-07-18 17:10:00|11149.6|11140.6|11153.6|11144.6|11156.6|11147.6|11149.6|11140.6|3
1721322900000|2024-07-18 17:15:00|11152.6|11143.6|11155.6|11146.6|11155.6|11147.6|11149.6|11140.6|0
1721323200000|2024-07-18 17:20:00|11157.6|11147.6|11160.6|11151.6|11162.6|11153.6|11155.6|11146.6|4
1721323500000|2024-07-18 17:25:00|11159.6|11150.6|11156.6|11148.6|11159.6|11151.6|11155.6|11146.6|0
1721323800000|2024-07-18 17:30:00|11158.6|11149.6|11155.6|11147.6|11158.6|11151.6|11155.6|11147.6|0
1721324100000|2024-07-18 17:35:00|11154.6|11146.6|11152.6|11145.6|11154.6|11148.6|11152.6|11144.6|4
1721324400000|2024-07-18 17:40:00|11155.6|11146.6|11155.6|11149.6|11158.6|11151.6|11155.6|11146.6|15
1721324700000|2024-07-18 17:45:00|11156.6|11150.6|11160.6|11152.6|11161.6|11155.6|11156.6|11149.6|10
1721325000000|2024-07-18 17:50:00|11159.6|11153.6|11157.6|11149.6|11162.6|11155.6|11154.6|11146.6|23
1721325300000|2024-07-18 17:55:00|11156.6|11147.6|11146.7|11134.7|11156.6|11149.6|11141.6|11133.6|24
1721325600000|2024-07-18 18:00:00|11148.5|11136.5|11142.9|11130.9|11148.5|11136.5|11139.3|11127.3|0
1721325900000|2024-07-18 18:05:00|11141.1|11129.1|11143|11131|11144.9|11132.9|11141.1|11129.1|0
1721326200000|2024-07-18 18:10:00|11143.1|11131.1|11135.7|11123.7|11144.8|11132.8|11135.6|11123.6|0
1721326500000|2024-07-18 18:15:00|11136.6|11124.6|11137.4|11125.4|11141.1|11129.1|11135.7|11123.7|0
1721326800000|2024-07-18 18:20:00|11138.3|11126.3|11143|11131|11144.8|11132.8|11137.4|11125.4|0
1721327100000|2024-07-18 18:25:00|11142.9|11130.9|11135.5|11123.5|11143|11131|11135.5|11123.5|0
1721327400000|2024-07-18 18:30:00|11133.7|11121.7|11137.3|11125.3|11141|11129|11131.8|11119.8|0
1721327700000|2024-07-18 18:35:00|11138.2|11126.2|11131.3|11119.3|11139.2|11127.2|11129.6|11117.6|0
1721328000000|2024-07-18 18:40:00|11130.5|11118.5|11133.2|11121.2|11135.1|11123.1|11130.5|11118.5|0
1721328300000|2024-07-18 18:45:00|11131.4|11119.4|11131.3|11119.3|11135|11123|11131.3|11119.3|0
1721328600000|2024-07-18 18:50:00|11131.4|11119.4|11135.1|11123.1|11136.9|11124.9|11125.8|11113.8|0
1721328900000|2024-07-18 18:55:00|11136.9|11124.9|11138.7|11126.7|11138.7|11126.7|11135|11123|0
1721329200000|2024-07-18 19:00:00|11138.6|11126.6|11134.1|11122.1|11140.7|11128.7|11133.2|11121.2|0
1721329500000|2024-07-18 19:05:00|11133.2|11121.2|11131.4|11119.4|11136.9|11124.9|11129.6|11117.6|0
1721329800000|2024-07-18 19:10:00|11132.3|11120.3|11123.9|11111.9|11132.3|11120.3|11118.4|11106.4|0
1721330100000|2024-07-18 19:15:00|11124|11112|11125.7|11113.7|11129.4|11117.4|11123.9|11111.9|0
1721330400000|2024-07-18 19:20:00|11125.6|11113.6|11123.7|11111.7|11127.5|11115.5|11123.7|11111.7|0
1721330700000|2024-07-18 19:25:00|11123.8|11111.8|11131.3|11119.3|11131.3|11119.3|11123.8|11111.8|0
1721331000000|2024-07-18 19:30:00|11131.2|11119.2|11133.2|11121.2|11135.1|11123.1|11129.3|11117.3|0
1721331300000|2024-07-18 19:35:00|11135|11123|11138.9|11126.9|11140.7|11128.7|11131.4|11119.4|0
1721331600000|2024-07-18 19:40:00|11139|11127|11142.5|11130.5|11144.5|11132.5|11138.9|11126.9|0
1721331900000|2024-07-18 19:45:00|11142.6|11130.6|11155.5|11143.5|11155.5|11143.5|11142.5|11130.5|0
1721332200000|2024-07-18 19:50:00|11155.3|11143.3|11138.6|11126.6|11157.2|11145.2|11138.6|11126.6|0
1721332500000|2024-07-18 19:55:00|11138.7|11126.7|11144.3|11132.3|11149.8|11137.8|11138.7|11126.7|0
1721332800000|2024-07-18 20:00:00|11145.5|11133.5|11147|11135|11151.9|11139.9|11141.5|11129.5|0
1721333100000|2024-07-18 20:05:00|11147.5|11135.5|11151.4|11139.4|11151.9|11139.9|11144.6|11132.6|0
1721333400000|2024-07-18 20:10:00|11151.5|11139.5|11147|11135|11152.3|11140.3|11145.9|11133.9|0
1721333700000|2024-07-18 20:15:00|11147.5|11135.5|11149.9|11137.9|11152.6|11140.6|11147.5|11135.5|0
1721334000000|2024-07-18 20:20:00|11150.3|11138.3|11150.1|11138.1|11151.9|11139.9|11149|11137|0
1721334300000|2024-07-18 20:25:00|11150.3|11138.3|11151.9|11139.9|11152.6|11140.6|11149.9|11137.9|0
1721334600000|2024-07-18 20:30:00|11151.5|11139.5|11153|11141|11153|11141|11151.4|11139.4|0
1721334900000|2024-07-18 20:35:00|11152.8|11140.8|11153|11141|11153|11141|11152.6|11140.6|0
1721335200000|2024-07-18 20:40:00|11152.6|11140.6|11155.1|11143.1|11156.4|11144.4|11152.6|11140.6|0
1721335500000|2024-07-18 20:45:00|11155.4|11143.4|11155.8|11143.8|11156.3|11144.3|11155.1|11143.1|0
1721335800000|2024-07-18 20:50:00|11156.2|11144.2|11158|11146|11158|11146|11155.1|11143.1|0
1721336100000|2024-07-18 20:55:00|11157.5|11145.5|11151.4|11139.4|11158.4|11146.4|11151|11139|0
1721336400000|2024-07-18 21:00:00|11152.5|11140.5|11151.9|11139.9|11153.2|11141.2|11151.9|11139.9|0
1721336700000|2024-07-18 21:05:00|11152.1|11140.1|11152.1|11140.1|11152.3|11140.3|11152.1|11140.1|0
1721337000000|2024-07-18 21:10:00|11152.5|11140.5|11153.6|11141.6|11154.8|11142.8|11152.5|11140.5|0
1721337300000|2024-07-18 21:15:00|11153.4|11141.4|11154.3|11142.3|11154.3|11142.3|11153.4|11141.4|0
1721337600000|2024-07-18 21:20:00|11153.9|11141.9|11154.5|11142.5|11155.4|11143.4|11153.9|11141.9|0
1721337900000|2024-07-18 21:25:00|11155.6|11143.6|11155.6|11143.6|11155.8|11143.8|11154.8|11142.8|0
1721338200000|2024-07-18 21:30:00|11155.4|11143.4|11155.4|11143.4|11155.6|11143.6|11155.2|11143.2|0
1721338500000|2024-07-18 21:35:00|11155.8|11143.8|11155.2|11143.2|11155.8|11143.8|11155.2|11143.2|0
1721338800000|2024-07-18 21:40:00|11155.4|11143.4|11155.4|11143.4|11155.6|11143.6|11155.2|11143.2|0
1721339100000|2024-07-18 21:45:00|11155.2|11143.2|11155|11143|11155.2|11143.2|11154.8|11142.8|0
1721339400000|2024-07-18 21:50:00|11155.2|11143.2|11155.4|11143.4|11155.6|11143.6|11155|11143|0
1721339700000|2024-07-18 21:55:00|11155.8|11143.8|11155.2|11143.2|11155.8|11143.8|11155|11143|0
1721340000000|2024-07-18 22:00:00|11155.8|11143.8|11153.8|11141.8|11156.9|11144.9|11150|11138|0
1721340300000|2024-07-18 22:05:00|11153.4|11141.4|11157.1|11145.1|11157.1|11145.1|11153.4|11141.4|0
1721340600000|2024-07-18 22:10:00|11157.5|11145.5|11158.2|11146.2|11158.5|11146.5|11156.2|11144.2|0
1721340900000|2024-07-18 22:15:00|11157.8|11145.8|11155.4|11143.4|11158.5|11146.5|11154.4|11142.4|0
1721341200000|2024-07-18 22:20:00|11155.3|11143.3|11153.4|11141.4|11155.3|11143.3|11151.4|11139.4|0
1721341500000|2024-07-18 22:25:00|11153.6|11141.6|11151.4|11139.4|11154.7|11142.7|11151.1|11139.1|0
1721341800000|2024-07-18 22:30:00|11151.5|11139.5|11152|11140|11155.1|11143.1|11151.5|11139.5|0
1721342100000|2024-07-18 22:35:00|11152.2|11140.2|11151.1|11139.1|11152.2|11140.2|11149.4|11137.4|0
1721342400000|2024-07-18 22:40:00|11151.2|11139.2|11153.1|11141.1|11153.4|11141.4|11151.1|11139.1|0
1721342700000|2024-07-18 22:45:00|11152.9|11140.9|11157.1|11145.1|11157.5|11145.5|11152.7|11140.7|0
1721343000000|2024-07-18 22:50:00|11156.7|11144.7|11158.4|11146.4|11158.8|11146.8|11156.7|11144.7|0
1721343300000|2024-07-18 22:55:00|11158.6|11146.6|11156.8|11144.8|11158.8|11146.8|11156.4|11144.4|0
1721343600000|2024-07-18 23:00:00|11157.1|11145.1|11157.1|11145.1|11157.5|11145.5|11155.5|11143.5|0
1721343900000|2024-07-18 23:05:00|11157|11145|11156.4|11144.4|11157|11145|11155.9|11143.9|0
1721344200000|2024-07-18 23:10:00|11156|11144|11157.5|11145.5|11157.5|11145.5|11155.5|11143.5|0
1721344500000|2024-07-18 23:15:00|11157.7|11145.7|11158.7|11146.7|11158.7|11146.7|11157.3|11145.3|0
1721344800000|2024-07-18 23:20:00|11158.4|11146.4|11157.8|11145.8|11158.4|11146.4|11157.5|11145.5|0
1721345100000|2024-07-18 23:25:00|11157.6|11145.6|11159.1|11147.1|11159.8|11147.8|11157.6|11145.6|0
1721345400000|2024-07-18 23:30:00|11159.3|11147.3|11158.9|11146.9|11159.5|11147.5|11157.5|11145.5|0
1721345700000|2024-07-18 23:35:00|11159.1|11147.1|11157.8|11145.8|11159.1|11147.1|11157.1|11145.1|0
1721346000000|2024-07-18 23:40:00|11158.2|11146.2|11155.8|11143.8|11158.2|11146.2|11155.5|11143.5|0
1721346300000|2024-07-18 23:45:00|11155.6|11143.6|11153.8|11141.8|11155.6|11143.6|11152.7|11140.7|0
1721346600000|2024-07-18 23:50:00|11154.2|11142.2|11153.8|11141.8|11155.1|11143.1|11153.5|11141.5|0
1721346900000|2024-07-18 23:55:00|11154.2|11142.2|11153.8|11141.8|11155.1|11143.1|11153.8|11141.8|0
1721347200000|2024-07-19 00:00:00|11153.5|11141.5|11154.2|11142.2|11155.3|11143.3|11151.4|11139.4|0
1721347500000|2024-07-19 00:05:00|11154.3|11142.3|11154.9|11142.9|11155.7|11143.7|11152.8|11140.8|0
1721347800000|2024-07-19 00:10:00|11155|11143|11156.2|11144.2|11156.2|11144.2|11152.1|11140.1|0
1721348100000|2024-07-19 00:15:00|11155.8|11143.8|11155.2|11143.2|11159.7|11147.7|11153.5|11141.5|0
1721348400000|2024-07-19 00:20:00|11157|11145|11158.8|11146.8|11160.6|11148.6|11155.3|11143.3|0
1721348700000|2024-07-19 00:25:00|11159.7|11147.7|11163.3|11151.3|11166|11154|11159.7|11147.7|0
1721349000000|2024-07-19 00:30:00|11162.4|11150.4|11163.3|11151.3|11164.2|11152.2|11162.4|11150.4|0
1721349300000|2024-07-19 00:35:00|11164.1|11152.1|11162.3|11150.3|11165.9|11153.9|11161.5|11149.5|0
1721349600000|2024-07-19 00:40:00|11162.4|11150.4|11159.7|11147.7|11162.4|11150.4|11157.9|11145.9|0
1721349900000|2024-07-19 00:45:00|11160.6|11148.6|11157|11145|11160.6|11148.6|11157|11145|0
1721350200000|2024-07-19 00:50:00|11158.7|11146.7|11160.6|11148.6|11160.6|11148.6|11157|11145|0
1721350500000|2024-07-19 00:55:00|11159.7|11147.7|11158.8|11146.8|11160.6|11148.6|11158.8|11146.8|0
1721350800000|2024-07-19 01:00:00|11157.9|11145.9|11160.6|11148.6|11161.6|11149.6|11157.9|11145.9|0
1721351100000|2024-07-19 01:05:00|11159.7|11147.7|11158.9|11146.9|11160.6|11148.6|11158|11146|0
1721351400000|2024-07-19 01:10:00|11159.7|11147.7|11158.8|11146.8|11160.7|11148.7|11157.1|11145.1|0
1721351700000|2024-07-19 01:15:00|11158|11146|11155.3|11143.3|11158.8|11146.8|11154.3|11142.3|0
1721352000000|2024-07-19 01:20:00|11156.2|11144.2|11160.7|11148.7|11162.5|11150.5|11155.3|11143.3|0
1721352300000|2024-07-19 01:25:00|11158.9|11146.9|11160.7|11148.7|11160.7|11148.7|11158.9|11146.9|0
1721352600000|2024-07-19 01:30:00|11161.6|11149.6|11158.9|11146.9|11162.5|11150.5|11158.9|11146.9|0
1721352900000|2024-07-19 01:35:00|11158|11146|11160.7|11148.7|11160.7|11148.7|11157.1|11145.1|0
1721353200000|2024-07-19 01:40:00|11162.5|11150.5|11158.9|11146.9|11162.5|11150.5|11158.9|11146.9|0
1721353500000|2024-07-19 01:45:00|11160.7|11148.7|11155.3|11143.3|11160.7|11148.7|11155.3|11143.3|0
1721353800000|2024-07-19 01:50:00|11156.2|11144.2|11158.9|11146.9|11158.9|11146.9|11155.3|11143.3|0
1721354100000|2024-07-19 01:55:00|11158|11146|11157.1|11145.1|11158.9|11146.9|11157.1|11145.1|0
1721354400000|2024-07-19 02:00:00|11155.3|11143.3|11157.1|11145.1|11157.1|11145.1|11149.9|11137.9|0
1721354700000|2024-07-19 02:05:00|11155.3|11143.3|11155.3|11143.3|11158.9|11146.9|11153.5|11141.5|0
1721355000000|2024-07-19 02:10:00|11154.4|11142.4|11153.5|11141.5|11155.3|11143.3|11153.5|11141.5|0
1721355300000|2024-07-19 02:15:00|11155.3|11143.3|11154.4|11142.4|11155.3|11143.3|11153.5|11141.5|0
1721355600000|2024-07-19 02:20:00|11153.5|11141.5|11151.7|11139.7|11155.3|11143.3|11149.9|11137.9|0
1721355900000|2024-07-19 02:25:00|11153.5|11141.5|11153.5|11141.5|11153.5|11141.5|11152.6|11140.6|0
1721356200000|2024-07-19 02:30:00|11152.6|11140.6|11155.3|11143.3|11155.3|11143.3|11151.7|11139.7|0
1721356500000|2024-07-19 02:35:00|11153.5|11141.5|11157.1|11145.1|11158.9|11146.9|11153.5|11141.5|0
1721356800000|2024-07-19 02:40:00|11158.9|11146.9|11158.9|11146.9|11158.9|11146.9|11158.9|11146.9|0
1721357100000|2024-07-19 02:45:00|11160.7|11148.7|11160.7|11148.7|11160.7|11148.7|11159.8|11147.8|0
1721357400000|2024-07-19 02:50:00|11158.9|11146.9|11160.7|11148.7|11162.4|11150.4|11158.9|11146.9|0
1721357700000|2024-07-19 02:55:00|11160.6|11148.6|11158.9|11146.9|11160.7|11148.7|11158.9|11146.9|0
1721358000000|2024-07-19 03:00:00|11160.7|11148.7|11160.7|11148.7|11162.5|11150.5|11160.7|11148.7|0
1721358300000|2024-07-19 03:05:00|11162.4|11150.4|11160.6|11148.6|11162.5|11150.5|11160.6|11148.6|0
1721358600000|2024-07-19 03:10:00|11160.7|11148.7|11160.7|11148.7|11162.5|11150.5|11160.6|11148.6|0
1721358900000|2024-07-19 03:15:00|11160.6|11148.6|11160.7|11148.7|11160.7|11148.7|11155.3|11143.3|0
1721359200000|2024-07-19 03:20:00|11158.9|11146.9|11158.9|11146.9|11160.7|11148.7|11158.9|11146.9|0
1721359500000|2024-07-19 03:25:00|11160.7|11148.7|11158.9|11146.9|11160.7|11148.7|11158.9|11146.9|0
1721359800000|2024-07-19 03:30:00|11157.1|11145.1|11158.9|11146.9|11158.9|11146.9|11157.1|11145.1|0
1721360100000|2024-07-19 03:35:00|11160.7|11148.7|11158.9|11146.9|11160.7|11148.7|11158.9|11146.9|0
1721360400000|2024-07-19 03:40:00|11157.1|11145.1|11158.9|11146.9|11158.9|11146.9|11157.1|11145.1|0
1721360700000|2024-07-19 03:45:00|11157.1|11145.1|11158.8|11146.8|11158.9|11146.9|11157.1|11145.1|0
1721361000000|2024-07-19 03:50:00|11158.9|11146.9|11162.4|11150.4|11162.4|11150.4|11157|11145|0
1721361300000|2024-07-19 03:55:00|11166|11154|11167.7|11155.7|11167.7|11155.7|11166|11154|0
1721361600000|2024-07-19 04:00:00|11165.9|11153.9|11165.9|11153.9|11165.9|11153.9|11165.9|11153.9|0
1721361900000|2024-07-19 04:05:00|11169.4|11157.4|11167.5|11155.5|11169.4|11157.4|11167.5|11155.5|0
1721362200000|2024-07-19 04:10:00|11169.3|11157.3|11167.5|11155.5|11169.3|11157.3|11167.5|11155.5|0
1721363100000|2024-07-19 04:25:00|11169.3|11157.3|11167.5|11155.5|11169.3|11157.3|11167.5|11155.5|0
1721363400000|2024-07-19 04:30:00|11169.3|11157.3|11169.3|11157.3|11169.3|11157.3|11167.5|11155.5|0
1721363700000|2024-07-19 04:35:00|11167.5|11155.5|11167.5|11155.5|11169.3|11157.3|11167.5|11155.5|0
1721364000000|2024-07-19 04:40:00|11168.4|11156.4|11169.3|11157.3|11169.3|11157.3|11167.5|11155.5|0
1721364300000|2024-07-19 04:45:00|11168.5|11156.5|11167.5|11155.5|11169.3|11157.3|11167.5|11155.5|0
1721364600000|2024-07-19 04:50:00|11167.6|11155.6|11167.6|11155.6|11167.6|11155.6|11167.5|11155.5|0
1721364900000|2024-07-19 04:55:00|11167.5|11155.5|11169.3|11157.3|11169.3|11157.3|11167.5|11155.5|0
1721365200000|2024-07-19 05:00:00|11167.5|11155.5|11169.3|11157.3|11169.4|11157.4|11167.5|11155.5|0
1721365500000|2024-07-19 05:05:00|11169.4|11157.4|11167.6|11155.6|11169.4|11157.4|11167.6|11155.6|0
1721366100000|2024-07-19 05:15:00|11167.5|11155.5|11167.5|11155.5|11167.6|11155.6|11167.5|11155.5|0
1721366400000|2024-07-19 05:20:00|11167.6|11155.6|11167.6|11155.6|11167.6|11155.6|11167.5|11155.5|0
1721366700000|2024-07-19 05:25:00|11167.5|11155.5|11167.6|11155.6|11169.3|11157.3|11167.5|11155.5|0
1721367000000|2024-07-19 05:30:00|11167.5|11155.5|11171.2|11159.2|11171.2|11159.2|11167.5|11155.5|0
1721367300000|2024-07-19 05:35:00|11171.4|11159.4|11175.1|11163.1|11176.9|11164.9|11171.4|11159.4|0
1721367600000|2024-07-19 05:40:00|11172.7|11160.7|11170.9|11158.9|11173.6|11161.6|11170.9|11158.9|0
1721367900000|2024-07-19 05:45:00|11169.1|11157.1|11168.5|11156.5|11169.1|11157.1|11166.7|11154.7|0
1721368200000|2024-07-19 05:50:00|11170.3|11158.3|11172.1|11160.1|11172.1|11160.1|11170.3|11158.3|0
1721368500000|2024-07-19 05:55:00|11173.9|11161.9|11173.9|11161.9|11173.9|11161.9|11173.9|11161.9|0
1721368800000|2024-07-19 06:00:00|11172.1|11160.1|11143.6|11138.6|11173.9|11161.9|11143.6|11138.6|7
1721369100000|2024-07-19 06:05:00|11144.1|11139.1|11144.6|11139.6|11144.6|11139.6|11143.1|11138.1|3
1721369400000|2024-07-19 06:10:00|11142.1|11137.1|11130.6|11125.6|11142.1|11137.1|11123.1|11118.1|27
1721369700000|2024-07-19 06:15:00|11134.6|11129.6|11129.6|11124.6|11134.6|11129.6|11126.6|11121.6|9
1721370000000|2024-07-19 06:20:00|11128.6|11123.6|11127.1|11122.1|11129.1|11124.1|11126.1|11121.1|6
1721370300000|2024-07-19 06:25:00|11128.6|11123.6|11129.6|11124.6|11130.6|11125.6|11128.1|11123.1|4
1721370600000|2024-07-19 06:30:00|11129.1|11124.1|11117.6|11112.6|11129.1|11124.1|11117.6|11112.6|7
1721370900000|2024-07-19 06:35:00|11118.1|11113.1|11117.6|11112.6|11118.6|11113.6|11116.1|11111.1|6
1721371200000|2024-07-19 06:40:00|11118.1|11113.1|11119.1|11114.1|11119.1|11114.1|11118.1|11113.1|3
1721371500000|2024-07-19 06:45:00|11118.6|11113.6|11117.6|11112.6|11126.6|11121.6|11115.6|11110.6|16
1721371800000|2024-07-19 06:50:00|11117.1|11112.1|11111.1|11106.1|11117.6|11112.6|11099.1|11094.1|13
1721372100000|2024-07-19 06:55:00|11110.6|11105.6|11116.1|11111.1|11119.6|11114.6|11107.6|11102.6|39
1721372400000|2024-07-19 07:00:00|11109.6|11104.6|11106.1|11101.1|11124.1|11119.1|11103.1|11098.1|224
1721372700000|2024-07-19 07:05:00|11107.1|11102.1|11131.1|11126.1|11135.6|11130.6|11107.1|11102.1|161
1721373000000|2024-07-19 07:10:00|11131.6|11126.6|11127.1|11122.1|11133.1|11128.1|11111.1|11106.1|137
1721373300000|2024-07-19 07:15:00|11127.6|11122.6|11126.1|11121.1|11140.1|11135.1|11123.6|11118.6|89
1721373600000|2024-07-19 07:20:00|11126.6|11121.6|11150.6|11145.6|11150.6|11145.6|11126.6|11121.6|73
1721373900000|2024-07-19 07:25:00|11150.1|11145.1|11115.6|11110.6|11150.1|11145.1|11115.6|11110.6|144
1721374200000|2024-07-19 07:30:00|11115.1|11110.1|11109.6|11104.6|11120.1|11115.1|11108.1|11103.1|144
1721374500000|2024-07-19 07:35:00|11109.1|11104.1|11075.6|11070.6|11111.6|11106.6|11074.6|11069.6|237
1721374800000|2024-07-19 07:40:00|11077.1|11072.1|11061.6|11056.6|11077.1|11072.1|11052.1|11047.1|207
1721375100000|2024-07-19 07:45:00|11062.1|11057.1|11067.6|11062.6|11070.6|11065.6|11062.1|11057.1|74
1721375400000|2024-07-19 07:50:00|11068.1|11063.1|11082.1|11077.1|11082.1|11077.1|11067.1|11062.1|100
1721375700000|2024-07-19 07:55:00|11082.6|11077.6|11081.1|11076.1|11090.1|11085.1|11070.6|11065.6|152
1721376000000|2024-07-19 08:00:00|11083.1|11078.1|11098.1|11093.1|11098.1|11093.1|11077.1|11072.1|51
1721376300000|2024-07-19 08:05:00|11097.6|11092.6|11086.1|11081.1|11102.1|11097.1|11084.1|11079.1|76
1721376600000|2024-07-19 08:10:00|11086.6|11081.6|11082.6|11077.6|11091.6|11086.6|11075.1|11070.1|58
1721376900000|2024-07-19 08:15:00|11082.1|11077.1|11084.1|11079.1|11084.6|11079.6|11074.1|11069.1|100
1721377200000|2024-07-19 08:20:00|11083.6|11078.6|11101.1|11096.1|11104.1|11099.1|11083.1|11078.1|104
1721377500000|2024-07-19 08:25:00|11100.6|11095.6|11109.1|11104.1|11112.6|11107.6|11097.6|11092.6|22
1721377800000|2024-07-19 08:30:00|11109.6|11104.6|11095.6|11090.6|11113.6|11108.6|11091.1|11086.1|23
1721378100000|2024-07-19 08:35:00|11095.1|11090.1|11109.1|11104.1|11110.1|11105.1|11093.1|11088.1|55
1721378400000|2024-07-19 08:40:00|11108.6|11103.6|11107.6|11102.6|11114.1|11109.1|11100.6|11095.6|72
1721378700000|2024-07-19 08:45:00|11107.1|11102.1|11104.1|11099.1|11113.1|11108.1|11099.6|11094.6|34
1721379000000|2024-07-19 08:50:00|11104.6|11099.6|11107.6|11102.6|11116.1|11111.1|11102.1|11097.1|81
1721379300000|2024-07-19 08:55:00|11108.1|11103.1|11117.1|11112.1|11121.1|11116.1|11105.6|11100.6|45
1721379600000|2024-07-19 09:00:00|11115.1|11110.1|11110.6|11105.6|11120.1|11115.1|11107.6|11102.6|120
1721379900000|2024-07-19 09:05:00|11110.1|11105.1|11121.6|11116.6|11121.6|11116.6|11109.1|11104.1|46
1721380200000|2024-07-19 09:10:00|11121.1|11116.1|11120.6|11115.6|11122.1|11117.1|11116.1|11111.1|30
1721380500000|2024-07-19 09:15:00|11121.1|11116.1|11127.1|11122.1|11133.6|11128.6|11120.6|11115.6|51
1721380800000|2024-07-19 09:20:00|11126.1|11121.1|11122.1|11117.1|11130.1|11125.1|11118.6|11113.6|179
1721381100000|2024-07-19 09:25:00|11122.6|11117.6|11125.1|11120.1|11126.6|11121.6|11119.1|11114.1|31
1721381400000|2024-07-19 09:30:00|11124.6|11119.6|11128.1|11123.1|11136.1|11131.1|11124.1|11119.1|52
1721381700000|2024-07-19 09:35:00|11127.6|11122.6|11106.1|11101.1|11127.6|11122.6|11106.1|11101.1|70
1721382000000|2024-07-19 09:40:00|11105.6|11100.6|11116.1|11111.1|11117.1|11112.1|11103.1|11098.1|46
1721382300000|2024-07-19 09:45:00|11116.6|11111.6|11113.1|11108.1|11123.6|11118.6|11113.1|11108.1|84
1721382600000|2024-07-19 09:50:00|11114.1|11109.1|11102.1|11097.1|11120.6|11115.6|11100.1|11095.1|282
1721382900000|2024-07-19 09:55:00|11101.6|11096.6|11103.6|11098.6|11108.6|11103.6|11097.6|11092.6|197
1721383200000|2024-07-19 10:00:00|11103.1|11098.1|11127.1|11122.1|11127.1|11122.1|11101.6|11096.6|86
1721383500000|2024-07-19 10:05:00|11127.6|11122.6|11111.6|11106.6|11129.1|11124.1|11111.1|11106.1|57
1721383800000|2024-07-19 10:10:00|11111.1|11106.1|11111.1|11106.1|11113.6|11108.6|11103.6|11098.6|30
1721384100000|2024-07-19 10:15:00|11111.6|11106.6|11120.6|11115.6|11123.1|11118.1|11111.6|11106.6|14
1721384400000|2024-07-19 10:20:00|11120.1|11115.1|11116.6|11111.6|11121.6|11116.6|11113.1|11108.1|19
1721384700000|2024-07-19 10:25:00|11117.1|11112.1|11118.1|11113.1|11123.6|11118.6|11116.6|11111.6|22
1721385000000|2024-07-19 10:30:00|11117.6|11112.6|11124.1|11119.1|11128.6|11123.6|11116.1|11111.1|19
1721385300000|2024-07-19 10:35:00|11123.6|11118.6|11117.1|11112.1|11127.1|11122.1|11115.1|11110.1|32
1721385600000|2024-07-19 10:40:00|11116.6|11111.6|11112.1|11107.1|11120.1|11115.1|11112.1|11107.1|21
1721385900000|2024-07-19 10:45:00|11112.6|11107.6|11099.1|11094.1|11118.1|11113.1|11098.6|11093.6|65
1721386200000|2024-07-19 10:50:00|11099.6|11094.6|11100.6|11095.6|11103.6|11098.6|11098.1|11093.1|11
1721386500000|2024-07-19 10:55:00|11100.1|11095.1|11100.1|11095.1|11106.6|11101.6|11100.1|11095.1|13
1721386800000|2024-07-19 11:00:00|11101.1|11096.1|11096.1|11091.1|11104.1|11099.1|11094.6|11089.6|35
1721387100000|2024-07-19 11:05:00|11095.1|11090.1|11103.1|11098.1|11103.1|11098.1|11093.1|11088.1|49
1721387400000|2024-07-19 11:10:00|11102.6|11097.6|11106.1|11101.1|11109.6|11104.6|11099.1|11094.1|21
1721387700000|2024-07-19 11:15:00|11105.6|11100.6|11113.1|11108.1|11115.1|11110.1|11104.1|11099.1|21
1721388000000|2024-07-19 11:20:00|11113.6|11108.6|11112.6|11107.6|11114.1|11109.1|11108.6|11103.6|23
1721388300000|2024-07-19 11:25:00|11113.1|11108.1|11111.1|11106.1|11116.1|11111.1|11109.1|11104.1|16
1721388600000|2024-07-19 11:30:00|11111.6|11106.6|11102.6|11097.6|11113.1|11108.1|11102.1|11097.1|22
1721388900000|2024-07-19 11:35:00|11102.1|11097.1|11100.1|11095.1|11103.1|11098.1|11098.1|11093.1|37
1721389200000|2024-07-19 11:40:00|11099.5|11094.5|11098.5|11093.5|11102.5|11097.5|11096.5|11091.5|13
1721389500000|2024-07-19 11:45:00|11098|11093|11094|11089|11102|11097|11093.5|11088.5|18
1721389800000|2024-07-19 11:50:00|11093.5|11088.5|11093.5|11088.5|11095.5|11090.5|11092|11087|13
1721390100000|2024-07-19 11:55:00|11092.5|11087.5|11099|11094|11099|11094|11092.5|11087.5|8
1721390400000|2024-07-19 12:00:00|11099.5|11094.5|11106.5|11101.5|11107.5|11102.5|11095.5|11090.5|33
1721390700000|2024-07-19 12:05:00|11107|11102|11107.5|11102.5|11109|11104|11106|11101|140
1721391000000|2024-07-19 12:10:00|11107|11102|11110.5|11105.5|11110.5|11105.5|11104|11099|91
1721391300000|2024-07-19 12:15:00|11111|11106|11100.5|11095.5|11112|11107|11098|11093|30
1721391600000|2024-07-19 12:20:00|11100|11095|11095.5|11090.5|11100|11095|11087.5|11082.5|55
1721391900000|2024-07-19 12:25:00|11095|11090|11093|11088|11102|11097|11092.5|11087.5|238
1721392200000|2024-07-19 12:30:00|11092.5|11087.5|11107.5|11102.5|11108.5|11103.5|11090.5|11085.5|61
1721392500000|2024-07-19 12:35:00|11108|11103|11110.5|11105.5|11115|11110|11106.5|11101.5|69
1721392800000|2024-07-19 12:40:00|11111|11106|11116|11111|11120.5|11115.5|11110.5|11105.5|19
1721393100000|2024-07-19 12:45:00|11116.5|11111.5|11116.5|11111.5|11122.5|11117.5|11114|11109|66
1721393400000|2024-07-19 12:50:00|11117|11112|11109.5|11104.5|11118.5|11113.5|11108.5|11103.5|59
1721393700000|2024-07-19 12:55:00|11110|11105|11110.5|11105.5|11116.5|11111.5|11110|11105|57
1721394000000|2024-07-19 13:00:00|11112.5|11107.5|11092.5|11087.5|11115|11110|11092.5|11087.5|127
1721394300000|2024-07-19 13:05:00|11091.5|11086.5|11100.5|11095.5|11101.5|11096.5|11091|11086|45
1721394600000|2024-07-19 13:10:00|11101.5|11096.5|11098|11093|11104|11099|11094.5|11089.5|34
1721394900000|2024-07-19 13:15:00|11097.5|11092.5|11097.5|11092.5|11101|11096|11093|11088|48
1721395200000|2024-07-19 13:20:00|11097|11092|11097.5|11092.5|11101.5|11096.5|11096|11091|24
1721395500000|2024-07-19 13:25:00|11098|11093|11104.5|11099.5|11104.5|11099.5|11093.5|11088.5|39
1721395800000|2024-07-19 13:30:00|11105.5|11100.5|11093|11088|11111.5|11106.5|11093|11088|72
1721396100000|2024-07-19 13:35:00|11092|11087|11100|11095|11100|11095|11088|11083|78
1721396400000|2024-07-19 13:40:00|11099.5|11094.5|11105.5|11100.5|11122.5|11117.5|11099|11094|127
1721396700000|2024-07-19 13:45:00|11106|11101|11121.5|11116.5|11121.5|11116.5|11103|11098|134
1721397000000|2024-07-19 13:50:00|11120.5|11115.5|11122|11117|11129.5|11124.5|11118|11113|103
1721397300000|2024-07-19 13:55:00|11121.5|11116.5|11124.5|11119.5|11128|11123|11120|11115|86
1721397600000|2024-07-19 14:00:00|11123.5|11118.5|11115|11110|11124|11119|11114.5|11109.5|139
1721397900000|2024-07-19 14:05:00|11114|11109|11121.5|11116.5|11122.5|11117.5|11110.5|11105.5|61
1721398200000|2024-07-19 14:10:00|11122.4|11117.4|11113.9|11108.9|11126.4|11121.4|11113.9|11108.9|91
1721398500000|2024-07-19 14:15:00|11113.4|11108.4|11107.4|11102.4|11116.4|11111.4|11104.4|11099.4|332
1721398800000|2024-07-19 14:20:00|11107.9|11102.9|11099.4|11094.4|11110.4|11105.4|11096.9|11091.9|308
1721399100000|2024-07-19 14:25:00|11098.9|11093.9|11093.4|11088.4|11101.9|11096.9|11090.4|11085.4|262
1721399400000|2024-07-19 14:30:00|11093.9|11088.9|11093.4|11088.4|11098.9|11093.9|11090.4|11085.4|226
1721399700000|2024-07-19 14:35:00|11093.9|11088.9|11100.4|11095.4|11103.4|11098.4|11091.9|11086.9|205
1721400000000|2024-07-19 14:40:00|11099.9|11094.9|11087.9|11082.9|11099.9|11094.9|11087.4|11082.4|167
1721400300000|2024-07-19 14:45:00|11087.4|11082.4|11087.4|11082.4|11093.4|11088.4|11080.9|11075.9|87
1721400600000|2024-07-19 14:50:00|11086.9|11081.9|11083.9|11078.9|11087.9|11082.9|11078.9|11073.9|139
1721400900000|2024-07-19 14:55:00|11084.9|11079.9|11082.9|11077.9|11085.9|11080.9|11075.4|11070.4|87
1721401200000|2024-07-19 15:00:00|11084.4|11079.4|11094.4|11089.4|11094.9|11089.9|11084.4|11079.4|109
1721401500000|2024-07-19 15:05:00|11093.9|11088.9|11091.4|11086.4|11097.4|11092.4|11091.4|11086.4|133
1721401800000|2024-07-19 15:10:00|11091.9|11086.9|11080.4|11075.4|11092.9|11087.9|11080.4|11075.4|188
1721402100000|2024-07-19 15:15:00|11080.9|11075.9|11081.9|11076.9|11084.4|11079.4|11078.4|11073.4|196
1721402400000|2024-07-19 15:20:00|11082.4|11077.4|11080.9|11075.9|11088.9|11083.9|11080.4|11075.4|153
1721402700000|2024-07-19 15:25:00|11081.4|11076.4|11069.9|11064.9|11081.4|11076.4|11066.9|11061.9|353
1721403000000|2024-07-19 15:30:00|11070.4|11064.4|11089.4|11082.4|11089.4|11082.4|11062.4|11056.4|526
1721403300000|2024-07-19 15:35:00|11088.4|11081.4|11087.4|11080.4|11092.4|11085.4|11081.4|11075.4|266
1721403600000|2024-07-19 15:40:00|11086.4|11079.4|11086.4|11079.4|11090.4|11083.4|11081.4|11074.4|80
1721403900000|2024-07-19 15:45:00|11085.4|11078.4|11088.4|11082.4|11093.4|11086.4|11078.4|11072.4|104
1721404200000|2024-07-19 15:50:00|11089.4|11081.4|11091.4|11084.4|11095.4|11087.4|11086.4|11080.4|8
1721404500000|2024-07-19 15:55:00|11090.4|11083.4|11106.4|11100.4|11106.4|11100.4|11089.4|11081.4|33
1721404800000|2024-07-19 16:00:00|11105.4|11098.4|11105.4|11098.4|11110.4|11103.4|11103.4|11096.4|28
1721405100000|2024-07-19 16:05:00|11106.4|11099.4|11113.4|11107.4|11118.4|11111.4|11104.4|11097.4|38
1721405400000|2024-07-19 16:10:00|11112.4|11105.4|11114.4|11107.4|11118.4|11111.4|11110.4|11103.4|6
1721405700000|2024-07-19 16:15:00|11115.4|11108.4|11113.4|11106.4|11119.4|11112.4|11113.4|11106.4|7
1721406000000|2024-07-19 16:20:00|11112.4|11107.4|11105.4|11098.4|11113.4|11107.4|11103.4|11094.4|20
1721406300000|2024-07-19 16:25:00|11106.4|11097.4|11105.4|11097.4|11108.4|11100.4|11103.4|11096.4|8
1721406600000|2024-07-19 16:30:00|11104.4|11098.4|11099.4|11092.4|11105.4|11098.4|11095.4|11088.4|11
1721406900000|2024-07-19 16:35:00|11100.4|11093.4|11102.4|11095.4|11107.4|11100.4|11096.4|11090.4|12
1721407200000|2024-07-19 16:40:00|11103.4|11096.4|11102.4|11094.4|11106.4|11100.4|11099.4|11092.4|14
1721407500000|2024-07-19 16:45:00|11101.4|11095.4|11101.4|11094.4|11102.4|11095.4|11097.4|11090.4|7
1721407800000|2024-07-19 16:50:00|11099.4|11092.4|11093.4|11087.4|11099.4|11092.4|11093.4|11086.4|10
1721408100000|2024-07-19 16:55:00|11094.4|11088.4|11098.4|11091.4|11101.4|11094.4|11092.4|11085.4|14
1721408400000|2024-07-19 17:00:00|11097.4|11090.4|11092.4|11086.4|11097.4|11090.4|11090.4|11082.4|11
1721408700000|2024-07-19 17:05:00|11093.4|11087.4|11096.4|11089.4|11096.4|11089.4|11091.4|11083.4|3
1721409000000|2024-07-19 17:10:00|11095.4|11088.4|11095.4|11087.4|11097.4|11090.4|11090.4|11082.4|4
1721409300000|2024-07-19 17:15:00|11096.4|11088.4|11096.4|11089.4|11097.4|11090.4|11092.4|11085.4|17
1721409600000|2024-07-19 17:20:00|11097.4|11090.4|11092.4|11084.4|11097.4|11090.4|11087.4|11079.4|14
1721409900000|2024-07-19 17:25:00|11093.4|11085.4|11093.4|11085.4|11101.4|11090.4|11092.4|11085.4|2
1721410200000|2024-07-19 17:30:00|11092.4|11084.4|11097.4|11089.4|11099.4|11093.4|11090.4|11083.4|4
1721410500000|2024-07-19 17:35:00|11096.4|11090.4|11103.4|11096.4|11106.4|11099.4|11096.4|11088.4|6
1721410800000|2024-07-19 17:40:00|11104.4|11094.4|11094.4|11086.4|11104.4|11095.4|11093.4|11084.4|2
1721411100000|2024-07-19 17:45:00|11095.4|11087.4|11098.4|11090.4|11103.4|11095.4|11095.4|11087.4|5
1721411400000|2024-07-19 17:50:00|11097.4|11089.4|11095.4|11086.4|11097.4|11090.4|11092.4|11084.4|7
1721411700000|2024-07-19 17:55:00|11096.4|11087.4|11101.3|11089.3|11101.3|11090.9|11091.9|11079.9|16
1721412000000|2024-07-19 18:00:00|11101.2|11089.2|11097.5|11085.5|11103.1|11091.1|11097.5|11085.5|0
1721412300000|2024-07-19 18:05:00|11097.6|11085.6|11101.3|11089.3|11103.1|11091.1|11097.5|11085.5|0
1721412600000|2024-07-19 18:10:00|11099.5|11087.5|11101.2|11089.2|11103.1|11091.1|11097.6|11085.6|0
1721412900000|2024-07-19 18:15:00|11101.3|11089.3|11101.2|11089.2|11103.2|11091.2|11099.3|11087.3|0
1721413200000|2024-07-19 18:20:00|11099.4|11087.4|11095.6|11083.6|11100.3|11088.3|11095.6|11083.6|0
1721413500000|2024-07-19 18:25:00|11095.7|11083.7|11095.6|11083.6|11099.3|11087.3|11093.8|11081.8|0
1721413800000|2024-07-19 18:30:00|11095.5|11083.5|11095.6|11083.6|11095.6|11083.6|11091.9|11079.9|0
1721414100000|2024-07-19 18:35:00|11095.5|11083.5|11093.6|11081.6|11097.5|11085.5|11091.8|11079.8|0
1721414400000|2024-07-19 18:40:00|11093.7|11081.7|11089.9|11077.9|11095.5|11083.5|11089.9|11077.9|0
1721414700000|2024-07-19 18:45:00|11090|11078|11095.5|11083.5|11095.5|11083.5|11089.9|11077.9|0
1721415000000|2024-07-19 18:50:00|11097.3|11085.3|11101|11089|11102.8|11090.8|11097.3|11085.3|0
1721415300000|2024-07-19 18:55:00|11100.1|11088.1|11099.3|11087.3|11102.9|11090.9|11099.2|11087.2|0
1721415600000|2024-07-19 19:00:00|11099.4|11087.4|11108.7|11096.7|11110.5|11098.5|11099.3|11087.3|0
1721415900000|2024-07-19 19:05:00|11110.5|11098.5|11108.6|11096.6|11110.5|11098.5|11106.7|11094.7|0
1721416200000|2024-07-19 19:10:00|11108.5|11096.5|11110.4|11098.4|11112.3|11100.3|11108.5|11096.5|0
1721416500000|2024-07-19 19:15:00|11110.5|11098.5|11110.5|11098.5|11112.4|11100.4|11106.7|11094.7|0
1721416800000|2024-07-19 19:20:00|11110.6|11098.6|11108.7|11096.7|11112.5|11100.5|11108.7|11096.7|0
1721417100000|2024-07-19 19:25:00|11110.5|11098.5|11108.7|11096.7|11110.6|11098.6|11108.7|11096.7|0
1721417400000|2024-07-19 19:30:00|11108.6|11096.6|11102.9|11090.9|11110.5|11098.5|11101.1|11089.1|0
1721417700000|2024-07-19 19:35:00|11103|11091|11095.5|11083.5|11104.8|11092.8|11095.5|11083.5|0
1721418000000|2024-07-19 19:40:00|11095.6|11083.6|11093.7|11081.7|11097.5|11085.5|11091.9|11079.9|0
1721418300000|2024-07-19 19:45:00|11095.5|11083.5|11095.5|11083.5|11095.6|11083.6|11091.9|11079.9|0
1721418600000|2024-07-19 19:50:00|11093.7|11081.7|11095.4|11083.4|11101.1|11089.1|11093.7|11081.7|0
1721418900000|2024-07-19 19:55:00|11096.2|11084.2|11099.1|11087.1|11100.9|11088.9|11095.2|11083.2|0
1721419200000|2024-07-19 20:00:00|11100.9|11088.9|11097.8|11085.8|11111|11099|11097.8|11085.8|0
1721419500000|2024-07-19 20:05:00|11098.1|11086.1|11091.7|11079.7|11098.9|11086.9|11091.3|11079.3|0
1721419800000|2024-07-19 20:10:00|11092.1|11080.1|11091.7|11079.7|11094.5|11082.5|11090.4|11078.4|0
1721420100000|2024-07-19 20:15:00|11092.1|11080.1|11090.6|11078.6|11093.2|11081.2|11088.6|11076.6|0
1721420400000|2024-07-19 20:20:00|11090.2|11078.2|11092.6|11080.6|11093.9|11081.9|11090.2|11078.2|0
1721420700000|2024-07-19 20:25:00|11093|11081|11092.6|11080.6|11093.9|11081.9|11092.6|11080.6|0
1721421000000|2024-07-19 20:30:00|11092.2|11080.2|11092.6|11080.6|11093.9|11081.9|11091|11079|0
1721421300000|2024-07-19 20:35:00|11092.2|11080.2|11092.6|11080.6|11092.6|11080.6|11090.6|11078.6|0
1721421600000|2024-07-19 20:40:00|11092.2|11080.2|11092.2|11080.2|11093.9|11081.9|11091|11079|0
1721421900000|2024-07-19 20:45:00|11092.6|11080.6|11093.9|11081.9|11093.9|11081.9|11092.6|11080.6|0
1721422200000|2024-07-19 20:50:00|11093.3|11081.3|11093.9|11081.9|11093.9|11081.9|11093.3|11081.3|0
1721422500000|2024-07-19 20:55:00|11093.3|11081.3|11095|11083|11097|11085|11092.6|11080.6|0
1721422800000|2024-07-19 21:00:00|11094.8|11082.8|11094.8|11082.8|11094.8|11082.8|11094.8|11082.8|0
1721599200000|2024-07-21 22:00:00|11105|11093|11113.4|11101.4|11114.7|11102.7|11104.8|11092.8|0
1721599500000|2024-07-21 22:05:00|11113.2|11101.2|11110|11098|11113.4|11101.4|11105.2|11093.2|0
1721599800000|2024-07-21 22:10:00|11109.8|11097.8|11107.6|11095.6|11110.9|11098.9|11105.2|11093.2|0
1721600100000|2024-07-21 22:15:00|11108|11096|11110.9|11098.9|11112.4|11100.4|11108|11096|0
1721600400000|2024-07-21 22:20:00|11111.3|11099.3|11115.3|11103.3|11115.3|11103.3|11110.5|11098.5|0
1721600700000|2024-07-21 22:25:00|11115.1|11103.1|11116|11104|11117.5|11105.5|11114.8|11102.8|0
1721601000000|2024-07-21 22:30:00|11116.2|11104.2|11115.7|11103.7|11116.8|11104.8|11114|11102|0
1721601300000|2024-07-21 22:35:00|11115.5|11103.5|11115.3|11103.3|11116|11104|11114|11102|0
1721601600000|2024-07-21 22:40:00|11115.5|11103.5|11114.4|11102.4|11116.4|11104.4|11114|11102|0
1721601900000|2024-07-21 22:45:00|11114.6|11102.6|11113.8|11101.8|11116.8|11104.8|11113.6|11101.6|0
1721602200000|2024-07-21 22:50:00|11113.6|11101.6|11115.3|11103.3|11116|11104|11113.3|11101.3|0
1721602500000|2024-07-21 22:55:00|11115.7|11103.7|11114.6|11102.6|11117.3|11105.3|11114.3|11102.3|0
1721602800000|2024-07-21 23:00:00|11114.4|11102.4|11117.6|11105.6|11118.2|11106.2|11114.2|11102.2|0
1721603100000|2024-07-21 23:05:00|11117.7|11105.7|11120.5|11108.5|11125.7|11113.7|11117.7|11105.7|0
1721603400000|2024-07-21 23:10:00|11120.9|11108.9|11119.2|11107.2|11122.3|11110.3|11118.5|11106.5|0
1721603700000|2024-07-21 23:15:00|11119|11107|11124.3|11112.3|11125.8|11113.8|11116.5|11104.5|0
1721604000000|2024-07-21 23:20:00|11124.2|11112.2|11122.4|11110.4|11125|11113|11122.2|11110.2|0
1721604300000|2024-07-21 23:25:00|11122|11110|11124.2|11112.2|11124.2|11112.2|11122|11110|0
1721604600000|2024-07-21 23:30:00|11124|11112|11122.4|11110.4|11124.6|11112.6|11120.9|11108.9|0
1721604900000|2024-07-21 23:35:00|11122.2|11110.2|11124.2|11112.2|11124.4|11112.4|11121.3|11109.3|0
1721605200000|2024-07-21 23:40:00|11124|11112|11122.4|11110.4|11124.4|11112.4|11121.5|11109.5|0
1721605500000|2024-07-21 23:45:00|11122.2|11110.2|11122.4|11110.4|11123.7|11111.7|11120.9|11108.9|0
1721605800000|2024-07-21 23:50:00|11122.7|11110.7|11124.7|11112.7|11125.6|11113.6|11122.4|11110.4|0
1721606100000|2024-07-21 23:55:00|11124.5|11112.5|11123.3|11111.3|11125.4|11113.4|11123.3|11111.3|0
1721606400000|2024-07-22 00:00:00|11123.7|11111.7|11122|11110|11124.6|11112.6|11120|11108|0
1721606700000|2024-07-22 00:05:00|11122.4|11110.4|11118.3|11106.3|11123.3|11111.3|11117.7|11105.7|0
1721607000000|2024-07-22 00:10:00|11118.1|11106.1|11117.8|11105.8|11118.1|11106.1|11112.8|11100.8|0
1721607300000|2024-07-22 00:15:00|11118|11106|11128.6|11116.6|11130.4|11118.4|11117.1|11105.1|0
1721607600000|2024-07-22 00:20:00|11128.5|11116.5|11119.5|11107.5|11128.5|11116.5|11119.4|11107.4|0
1721607900000|2024-07-22 00:25:00|11121.3|11109.3|11123.2|11111.2|11125|11113|11119.5|11107.5|0
1721608200000|2024-07-22 00:30:00|11121.4|11109.4|11121.3|11109.3|11124.9|11112.9|11119.5|11107.5|0
1721608500000|2024-07-22 00:35:00|11120.4|11108.4|11121.4|11109.4|11121.4|11109.4|11117.7|11105.7|0
1721608800000|2024-07-22 00:40:00|11121.3|11109.3|11123.1|11111.1|11123.1|11111.1|11121.3|11109.3|0
1721609100000|2024-07-22 00:45:00|11124|11112|11124.9|11112.9|11128.5|11116.5|11124|11112|0
1721609400000|2024-07-22 00:50:00|11124|11112|11126.7|11114.7|11126.7|11114.7|11123.1|11111.1|0
1721609700000|2024-07-22 00:55:00|11125.8|11113.8|11126.8|11114.8|11128.6|11116.6|11124.9|11112.9|0
1721610000000|2024-07-22 01:00:00|11128.6|11116.6|11123.2|11111.2|11128.6|11116.6|11121.4|11109.4|0
1721610300000|2024-07-22 01:05:00|11125|11113|11119.4|11107.4|11125|11113|11117.6|11105.6|0
1721610600000|2024-07-22 01:10:00|11119.5|11107.5|11119.5|11107.5|11121.3|11109.3|11117.6|11105.6|0
1721610900000|2024-07-22 01:15:00|11121.3|11109.3|11115.8|11103.8|11121.3|11109.3|11112.1|11100.1|0
1721611200000|2024-07-22 01:20:00|11115.7|11103.7|11117.6|11105.6|11119.4|11107.4|11113.9|11101.9|0
1721611500000|2024-07-22 01:25:00|11118.5|11106.5|11117.6|11105.6|11119.4|11107.4|11117.5|11105.5|0
1721611800000|2024-07-22 01:30:00|11117.5|11105.5|11115.7|11103.7|11117.6|11105.6|11113.9|11101.9|0
1721612100000|2024-07-22 01:35:00|11115.8|11103.8|11117.7|11105.7|11118.6|11106.6|11115.8|11103.8|0
1721612400000|2024-07-22 01:40:00|11119.5|11107.5|11119.6|11107.6|11119.6|11107.6|11117.7|11105.7|0
1721612700000|2024-07-22 01:45:00|11117.8|11105.8|11110.5|11098.5|11117.8|11105.8|11110.5|11098.5|0
1721613000000|2024-07-22 01:50:00|11108.7|11096.7|11103.2|11091.2|11111.4|11099.4|11101.4|11089.4|0
1721613300000|2024-07-22 01:55:00|11104.1|11092.1|11104.1|11092.1|11105|11093|11101.4|11089.4|0
1721613600000|2024-07-22 02:00:00|11105|11093|11103.1|11091.1|11105|11093|11101.3|11089.3|0
1721613900000|2024-07-22 02:05:00|11104.9|11092.9|11106.8|11094.8|11106.8|11094.8|11103.1|11091.1|0
1721614200000|2024-07-22 02:10:00|11106.7|11094.7|11106.7|11094.7|11108.5|11096.5|11103.1|11091.1|0
1721614500000|2024-07-22 02:15:00|11108.5|11096.5|11104.8|11092.8|11108.5|11096.5|11102.1|11090.1|0
1721614800000|2024-07-22 02:20:00|11104.9|11092.9|11106.6|11094.6|11108.4|11096.4|11104.8|11092.8|0
1721615100000|2024-07-22 02:25:00|11107.5|11095.5|11110.2|11098.2|11111.9|11099.9|11107.5|11095.5|0
1721615400000|2024-07-22 02:30:00|11111.9|11099.9|11119.1|11107.1|11120.9|11108.9|11111.9|11099.9|0
1721615700000|2024-07-22 02:35:00|11117.3|11105.3|11119.2|11107.2|11119.2|11107.2|11117.3|11105.3|0
1721616000000|2024-07-22 02:40:00|11120.1|11108.1|11115.5|11103.5|11121|11109|11115.5|11103.5|0
1721616300000|2024-07-22 02:45:00|11115.6|11103.6|11119.2|11107.2|11119.2|11107.2|11115.5|11103.5|0
1721616600000|2024-07-22 02:50:00|11121|11109|11119.2|11107.2|11121.9|11109.9|11119.2|11107.2|0
1721616900000|2024-07-22 02:55:00|11117.4|11105.4|11117.4|11105.4|11119.2|11107.2|11117.4|11105.4|0
1721617200000|2024-07-22 03:00:00|11119.2|11107.2|11131.9|11119.9|11131.9|11119.9|11119.2|11107.2|0
1721617500000|2024-07-22 03:05:00|11130.1|11118.1|11136.3|11124.3|11137.2|11125.2|11130.1|11118.1|0
1721617800000|2024-07-22 03:10:00|11137.2|11125.2|11130.1|11118.1|11137.2|11125.2|11128.2|11116.2|0
1721618100000|2024-07-22 03:15:00|11131.9|11119.9|11133.8|11121.8|11135.6|11123.6|11130.1|11118.1|0
1721618400000|2024-07-22 03:20:00|11132.9|11120.9|11133.8|11121.8|11134.7|11122.7|11132|11120|0
1721618700000|2024-07-22 03:25:00|11132.9|11120.9|11132|11120|11133.8|11121.8|11131.1|11119.1|0
1721619000000|2024-07-22 03:30:00|11131.9|11119.9|11130.1|11118.1|11132|11120|11130.1|11118.1|0
1721619300000|2024-07-22 03:35:00|11131|11119|11131.8|11119.8|11131.9|11119.9|11128.3|11116.3|0
1721619600000|2024-07-22 03:40:00|11131|11119|11130|11118|11131.9|11119.9|11130|11118|0
1721619900000|2024-07-22 03:45:00|11130.1|11118.1|11128.3|11116.3|11130.1|11118.1|11126.5|11114.5|0
1721620200000|2024-07-22 03:50:00|11127.4|11115.4|11128.3|11116.3|11128.3|11116.3|11126.5|11114.5|0
1721620500000|2024-07-22 03:55:00|11128.2|11116.2|11128.3|11116.3|11130.1|11118.1|11127.3|11115.3|0
1721620800000|2024-07-22 04:00:00|11130.1|11118.1|11126.4|11114.4|11130.1|11118.1|11124.6|11112.6|0
1721621100000|2024-07-22 04:05:00|11124.6|11112.6|11117.4|11105.4|11124.6|11112.6|11117.4|11105.4|0
1721621400000|2024-07-22 04:10:00|11116.5|11104.5|11117.4|11105.4|11117.5|11105.5|11115.6|11103.6|0
1721621700000|2024-07-22 04:15:00|11117.5|11105.5|11121.1|11109.1|11121.1|11109.1|11117.5|11105.5|0
1721622000000|2024-07-22 04:20:00|11120.2|11108.2|11121.1|11109.1|11121.1|11109.1|11120.2|11108.2|0
1721622300000|2024-07-22 04:25:00|11122|11110|11126.5|11114.5|11126.5|11114.5|11121.1|11109.1|0
1721622600000|2024-07-22 04:30:00|11126.6|11114.6|11126.5|11114.5|11128.3|11116.3|11126.5|11114.5|0
1721622900000|2024-07-22 04:35:00|11127.4|11115.4|11128.3|11116.3|11130.1|11118.1|11126.5|11114.5|0
1721623200000|2024-07-22 04:40:00|11128.4|11116.4|11130.1|11118.1|11130.2|11118.2|11128.3|11116.3|0
1721623500000|2024-07-22 04:45:00|11128.3|11116.3|11133.8|11121.8|11133.8|11121.8|11128.3|11116.3|0
1721623800000|2024-07-22 04:50:00|11135.6|11123.6|11133.8|11121.8|11135.6|11123.6|11133.8|11121.8|0
1721624100000|2024-07-22 04:55:00|11134.7|11122.7|11133.8|11121.8|11134.7|11122.7|11133.8|11121.8|0
1721624400000|2024-07-22 05:00:00|11135.6|11123.6|11135.6|11123.6|11139.2|11127.2|11133.8|11121.8|0
1721624700000|2024-07-22 05:05:00|11135.5|11123.5|11133.7|11121.7|11135.6|11123.6|11131.9|11119.9|0
1721625000000|2024-07-22 05:10:00|11134.6|11122.6|11128.4|11116.4|11134.6|11122.6|11128.3|11116.3|0
1721625300000|2024-07-22 05:15:00|11130.1|11118.1|11128.4|11116.4|11130.2|11118.2|11128.4|11116.4|0
1721625600000|2024-07-22 05:20:00|11128.3|11116.3|11124.8|11112.8|11128.3|11116.3|11123|11111|0
1721625900000|2024-07-22 05:25:00|11123|11111|11126.6|11114.6|11130.1|11118.1|11123|11111|0
1721626200000|2024-07-22 05:30:00|11127.5|11115.5|11128.4|11116.4|11128.4|11116.4|11126.6|11114.6|0
1721626500000|2024-07-22 05:35:00|11127.5|11115.5|11132|11120|11132|11120|11126.6|11114.6|0
1721626800000|2024-07-22 05:40:00|11133.8|11121.8|11133.8|11121.8|11133.8|11121.8|11132.9|11120.9|0
1721627100000|2024-07-22 05:45:00|11132.9|11120.9|11131.8|11119.8|11133.8|11121.8|11131.8|11119.8|0
1721627400000|2024-07-22 05:50:00|11132.7|11120.7|11128.3|11116.3|11133.6|11121.6|11128.3|11116.3|0
1721627700000|2024-07-22 05:55:00|11126.5|11114.5|11122.9|11110.9|11127.4|11115.4|11122.9|11110.9|0
1721628000000|2024-07-22 06:00:00|11124.7|11112.7|11106.1|11101.1|11124.7|11112.7|11101.6|11096.6|12
1721628300000|2024-07-22 06:05:00|11106.6|11101.6|11112.6|11107.6|11116.1|11111.1|11106.6|11101.6|12
1721628600000|2024-07-22 06:10:00|11113.1|11108.1|11124.6|11119.6|11127.6|11122.6|11113.1|11108.1|15
1721628900000|2024-07-22 06:15:00|11125.1|11120.1|11136.1|11131.1|11136.1|11131.1|11125.1|11120.1|3
1721629200000|2024-07-22 06:20:00|11138.6|11133.6|11144.6|11139.6|11144.6|11139.6|11137.1|11132.1|10
1721629500000|2024-07-22 06:25:00|11145.1|11140.1|11151.1|11146.1|11151.1|11146.1|11145.1|11140.1|2
1721629800000|2024-07-22 06:30:00|11153.6|11148.6|11144.6|11139.6|11153.6|11148.6|11144.6|11139.6|8
1721630100000|2024-07-22 06:35:00|11144.1|11139.1|11142.6|11137.6|11144.6|11139.6|11142.1|11137.1|0
1721630400000|2024-07-22 06:40:00|11147.6|11142.6|11151.1|11146.1|11151.1|11146.1|11147.6|11142.6|7
1721630700000|2024-07-22 06:45:00|11151.6|11146.6|11154.6|11149.6|11158.1|11153.1|11151.6|11146.6|13
1721631000000|2024-07-22 06:50:00|11153.1|11148.1|11146.1|11141.1|11153.1|11148.1|11146.1|11141.1|6
1721631300000|2024-07-22 06:55:00|11143.6|11138.6|11152.6|11147.6|11153.1|11148.1|11140.6|11135.6|43
1721631600000|2024-07-22 07:00:00|11152.1|11147.1|11117.6|11112.6|11154.1|11149.1|11115.6|11110.6|344
1721631900000|2024-07-22 07:05:00|11118.1|11113.1|11130.6|11125.6|11136.6|11131.6|11111.6|11106.6|192
1721632200000|2024-07-22 07:10:00|11131.1|11126.1|11131.6|11126.6|11144.6|11139.6|11131.1|11126.1|108
1721632500000|2024-07-22 07:15:00|11131.1|11126.1|11116.1|11111.1|11131.6|11126.6|11115.6|11110.6|89
1721632800000|2024-07-22 07:20:00|11115.6|11110.6|11126.6|11121.6|11127.1|11122.1|11114.1|11109.1|71
1721633100000|2024-07-22 07:25:00|11126.1|11121.1|11128.6|11123.6|11134.6|11129.6|11125.6|11120.6|108
1721633400000|2024-07-22 07:30:00|11128.1|11123.1|11115.6|11110.6|11128.1|11123.1|11111.6|11106.6|91
1721633700000|2024-07-22 07:35:00|11116.1|11111.1|11111.6|11106.6|11120.6|11115.6|11108.6|11103.6|86
1721634000000|2024-07-22 07:40:00|11112.6|11107.6|11126.6|11121.6|11129.1|11124.1|11112.1|11107.1|44
1721634300000|2024-07-22 07:45:00|11127.6|11122.6|11113.1|11108.1|11127.6|11122.6|11110.1|11105.1|74
1721634600000|2024-07-22 07:50:00|11113.6|11108.6|11108.6|11103.6|11116.6|11111.6|11106.1|11101.1|80
1721634900000|2024-07-22 07:55:00|11108.1|11103.1|11106.6|11101.6|11117.6|11112.6|11106.6|11101.6|60
1721635200000|2024-07-22 08:00:00|11105.1|11100.1|11125.6|11120.6|11127.1|11122.1|11104.6|11099.6|71
1721635500000|2024-07-22 08:05:00|11127.6|11122.6|11140.6|11135.6|11142.1|11137.1|11127.1|11122.1|144
1721635800000|2024-07-22 08:10:00|11141.1|11136.1|11149.6|11144.6|11149.6|11144.6|11138.1|11133.1|91
1721636100000|2024-07-22 08:15:00|11149.1|11144.1|11145.6|11140.6|11152.6|11147.6|11143.6|11138.6|50
1721636400000|2024-07-22 08:20:00|11146.1|11141.1|11150.6|11145.6|11152.1|11147.1|11140.6|11135.6|49
1721636700000|2024-07-22 08:25:00|11151.1|11146.1|11147.6|11142.6|11153.6|11148.6|11146.6|11141.6|45
1721637000000|2024-07-22 08:30:00|11148.1|11143.1|11147.6|11142.6|11150.6|11145.6|11137.6|11132.6|42
1721637300000|2024-07-22 08:35:00|11148.6|11143.6|11155.6|11150.6|11156.6|11151.6|11144.6|11139.6|70
1721637600000|2024-07-22 08:40:00|11155.1|11150.1|11157.6|11152.6|11160.1|11155.1|11153.6|11148.6|57
1721637900000|2024-07-22 08:45:00|11158.1|11153.1|11163.6|11158.6|11163.6|11158.6|11157.1|11152.1|54
1721638200000|2024-07-22 08:50:00|11163.1|11158.1|11161.6|11156.6|11170.1|11165.1|11160.6|11155.6|86
1721638500000|2024-07-22 08:55:00|11161.1|11156.1|11156.1|11151.1|11163.6|11158.6|11153.6|11148.6|64
1721638800000|2024-07-22 09:00:00|11156.6|11151.6|11156.1|11151.1|11162.1|11157.1|11148.1|11143.1|100
1721639100000|2024-07-22 09:05:00|11155.6|11150.6|11164.6|11159.6|11166.6|11161.6|11153.1|11148.1|61
1721639400000|2024-07-22 09:10:00|11164.1|11159.1|11162.6|11157.6|11166.6|11161.6|11154.6|11149.6|61
1721639700000|2024-07-22 09:15:00|11163.1|11158.1|11158.6|11153.6|11163.6|11158.6|11156.1|11151.1|50
1721640000000|2024-07-22 09:20:00|11159.1|11154.1|11164.6|11159.6|11164.6|11159.6|11158.6|11153.6|41
1721640300000|2024-07-22 09:25:00|11165.1|11160.1|11161.6|11156.6|11166.6|11161.6|11160.1|11155.1|27
1721640600000|2024-07-22 09:30:00|11162.1|11157.1|11171.6|11166.6|11171.6|11166.6|11161.6|11156.6|51
1721640900000|2024-07-22 09:35:00|11172.1|11167.1|11170.6|11165.6|11178.6|11173.6|11169.6|11164.6|77
1721641200000|2024-07-22 09:40:00|11170.1|11165.1|11164.6|11159.6|11173.6|11168.6|11162.6|11157.6|71
1721641500000|2024-07-22 09:45:00|11164.1|11159.1|11167.6|11162.6|11172.6|11167.6|11163.6|11158.6|69
1721641800000|2024-07-22 09:50:00|11168.1|11163.1|11174.6|11169.6|11175.6|11170.6|11167.1|11162.1|46
1721642100000|2024-07-22 09:55:00|11174.1|11169.1|11175.1|11170.1|11178.1|11173.1|11173.6|11168.6|33
1721642400000|2024-07-22 10:00:00|11175.6|11170.6|11174.6|11169.6|11181.6|11176.6|11174.6|11169.6|65
1721642700000|2024-07-22 10:05:00|11174.1|11169.1|11175.1|11170.1|11182.1|11177.1|11174.1|11169.1|39
1721643000000|2024-07-22 10:10:00|11174.1|11169.1|11170.6|11165.6|11176.6|11171.6|11165.6|11160.6|75
1721643300000|2024-07-22 10:15:00|11171.1|11166.1|11176.6|11171.6|11180.6|11175.6|11171.1|11166.1|23
1721643600000|2024-07-22 10:20:00|11177.1|11172.1|11167.6|11162.6|11177.6|11172.6|11167.6|11162.6|29
1721643900000|2024-07-22 10:25:00|11167.1|11162.1|11164.6|11159.6|11169.6|11164.6|11162.1|11157.1|40
1721644200000|2024-07-22 10:30:00|11165.1|11160.1|11171.6|11166.6|11175.6|11170.6|11164.6|11159.6|39
1721644500000|2024-07-22 10:35:00|11172.1|11167.1|11173.6|11168.6|11179.6|11174.6|11169.1|11164.1|39
1721644800000|2024-07-22 10:40:00|11174.1|11169.1|11174.6|11169.6|11179.6|11174.6|11170.1|11165.1|29
1721645100000|2024-07-22 10:45:00|11174.1|11169.1|11177.1|11172.1|11177.1|11172.1|11173.1|11168.1|31
1721645400000|2024-07-22 10:50:00|11178.6|11173.6|11175.1|11170.1|11179.1|11174.1|11172.6|11167.6|40
1721645700000|2024-07-22 10:55:00|11175.6|11170.6|11169.1|11164.1|11178.6|11173.6|11169.1|11164.1|23
1721646000000|2024-07-22 11:00:00|11169.6|11164.6|11169.6|11164.6|11174.1|11169.1|11167.6|11162.6|24
1721646300000|2024-07-22 11:05:00|11169.1|11164.1|11168.6|11163.6|11170.6|11165.6|11166.6|11161.6|16
1721646600000|2024-07-22 11:10:00|11168.1|11163.1|11161.1|11156.1|11168.1|11163.1|11159.6|11154.6|43
1721646900000|2024-07-22 11:15:00|11161.6|11156.6|11157.1|11152.1|11162.1|11157.1|11157.1|11152.1|37
1721647200000|2024-07-22 11:20:00|11157.6|11152.6|11159.6|11154.6|11160.6|11155.6|11157.1|11152.1|34
1721647500000|2024-07-22 11:25:00|11160.1|11155.1|11151.6|11146.6|11160.1|11155.1|11147.6|11142.6|104
1721647800000|2024-07-22 11:30:00|11151.1|11146.1|11159.1|11154.1|11161.1|11156.1|11150.6|11145.6|23
1721648100000|2024-07-22 11:35:00|11158.6|11153.6|11159.1|11154.1|11164.1|11159.1|11158.6|11153.6|13
1721648400000|2024-07-22 11:40:00|11158.4|11153.4|11164.4|11159.4|11165.9|11160.9|11156.9|11151.9|43
1721648700000|2024-07-22 11:45:00|11163.9|11158.9|11169.9|11164.9|11171.4|11166.4|11162.9|11157.9|59
1721649000000|2024-07-22 11:50:00|11170.4|11165.4|11163.9|11158.9|11171.9|11166.9|11163.9|11158.9|19
1721649300000|2024-07-22 11:55:00|11163.4|11158.4|11169.9|11164.9|11171.4|11166.4|11162.9|11157.9|13
1721649600000|2024-07-22 12:00:00|11170.4|11165.4|11174.9|11169.9|11176.4|11171.4|11167.9|11162.9|24
1721649900000|2024-07-22 12:05:00|11174.4|11169.4|11171.9|11166.9|11176.4|11171.4|11171.9|11166.9|9
1721650200000|2024-07-22 12:10:00|11172.4|11167.4|11178.4|11173.4|11178.4|11173.4|11171.9|11166.9|20
1721650500000|2024-07-22 12:15:00|11177.9|11172.9|11175.9|11170.9|11178.9|11173.9|11173.4|11168.4|32
1721650800000|2024-07-22 12:20:00|11175.4|11170.4|11176.9|11171.9|11178.9|11173.9|11173.9|11168.9|19
1721651100000|2024-07-22 12:25:00|11176.4|11171.4|11181.4|11176.4|11181.4|11176.4|11176.4|11171.4|19
1721651400000|2024-07-22 12:30:00|11181.9|11176.9|11182.9|11177.9|11187.4|11182.4|11181.9|11176.9|43
1721651700000|2024-07-22 12:35:00|11183.4|11178.4|11183.9|11178.9|11187.4|11182.4|11182.9|11177.9|22
1721652000000|2024-07-22 12:40:00|11182.9|11177.9|11185.4|11180.4|11188.9|11183.9|11181.9|11176.9|20
1721652300000|2024-07-22 12:45:00|11185.9|11180.9|11188.9|11183.9|11189.4|11184.4|11183.9|11178.9|15
1721652600000|2024-07-22 12:50:00|11189.4|11184.4|11192.4|11187.4|11192.9|11187.9|11188.4|11183.4|51
1721652900000|2024-07-22 12:55:00|11192.9|11187.9|11189.4|11184.4|11192.9|11187.9|11185.9|11180.9|30
1721653200000|2024-07-22 13:00:00|11188.9|11183.9|11189.9|11184.9|11193.4|11188.4|11188.9|11183.9|28
1721653500000|2024-07-22 13:05:00|11189.4|11184.4|11191.9|11186.9|11193.4|11188.4|11188.4|11183.4|29
1721653800000|2024-07-22 13:10:00|11191.4|11186.4|11193.4|11188.4|11194.9|11189.9|11190.9|11185.9|19
1721654100000|2024-07-22 13:15:00|11193.9|11188.9|11196.9|11191.9|11196.9|11191.9|11192.9|11187.9|30
1721654400000|2024-07-22 13:20:00|11197.4|11192.4|11202.9|11197.9|11204.4|11199.4|11196.9|11191.9|51
1721654700000|2024-07-22 13:25:00|11203.4|11198.4|11195.4|11190.4|11203.9|11198.9|11194.4|11189.4|42
1721655000000|2024-07-22 13:30:00|11194.9|11189.9|11199.9|11194.9|11202.9|11197.9|11194.9|11189.9|87
1721655300000|2024-07-22 13:35:00|11200.4|11195.4|11200.4|11195.4|11206.9|11201.9|11198.4|11193.4|83
1721655600000|2024-07-22 13:40:00|11200.9|11195.9|11187.4|11182.4|11202.4|11197.4|11185.9|11180.9|80
1721655900000|2024-07-22 13:45:00|11187.9|11182.9|11181.4|11176.4|11189.9|11184.9|11178.9|11173.9|103
1721656200000|2024-07-22 13:50:00|11182.4|11177.4|11172.9|11167.9|11185.9|11180.9|11171.9|11166.9|107
1721656500000|2024-07-22 13:55:00|11172.4|11167.4|11148.4|11143.4|11175.4|11170.4|11146.4|11141.4|132
1721656800000|2024-07-22 14:00:00|11148.9|11143.9|11151.9|11146.9|11155.9|11150.9|11134.4|11129.4|156
1721657100000|2024-07-22 14:05:00|11152.4|11147.4|11147.9|11142.9|11153.4|11148.4|11145.4|11140.4|99
1721657400000|2024-07-22 14:10:00|11148.9|11143.9|11164.4|11159.4|11165.9|11160.9|11148.9|11143.9|70
1721657700000|2024-07-22 14:15:00|11162.4|11157.4|11157.9|11152.9|11165.4|11160.4|11150.4|11145.4|77
1721658000000|2024-07-22 14:20:00|11157.4|11152.4|11165.9|11160.9|11166.4|11161.4|11156.9|11151.9|59
1721658300000|2024-07-22 14:25:00|11165.4|11160.4|11158.9|11153.9|11167.4|11162.4|11156.9|11151.9|68
1721658600000|2024-07-22 14:30:00|11159.4|11154.4|11154.9|11149.9|11159.4|11154.4|11150.9|11145.9|104
1721658900000|2024-07-22 14:35:00|11154.4|11149.4|11159.9|11154.9|11161.4|11156.4|11153.4|11148.4|96
1721659200000|2024-07-22 14:40:00|11160.4|11155.4|11166.9|11161.9|11168.4|11163.4|11160.4|11155.4|67
1721659500000|2024-07-22 14:45:00|11167.4|11162.4|11161.9|11156.9|11167.4|11162.4|11158.9|11153.9|87
1721659800000|2024-07-22 14:50:00|11161.4|11156.4|11158.9|11153.9|11161.9|11156.9|11153.9|11148.9|67
1721660100000|2024-07-22 14:55:00|11159.4|11154.4|11168.9|11163.9|11171.4|11166.4|11159.4|11154.4|91
1721660400000|2024-07-22 15:00:00|11169.9|11164.9|11179.9|11174.9|11180.9|11175.9|11168.9|11163.9|90
1721660700000|2024-07-22 15:05:00|11179.4|11174.4|11169.9|11164.9|11181.4|11176.4|11167.9|11162.9|75
1721661000000|2024-07-22 15:10:00|11170.4|11165.4|11177.9|11172.9|11179.4|11174.4|11170.4|11165.4|84
1721661300000|2024-07-22 15:15:00|11177.4|11172.4|11167.9|11162.9|11177.4|11172.4|11167.4|11162.4|71
1721661600000|2024-07-22 15:20:00|11168.4|11163.4|11161.4|11156.4|11170.4|11165.4|11159.4|11154.4|91
1721661900000|2024-07-22 15:25:00|11161.9|11156.9|11155.9|11150.9|11162.9|11157.9|11154.4|11149.4|306
1721662200000|2024-07-22 15:30:00|11156.9|11149.9|11147.9|11140.9|11156.9|11149.9|11137.9|11130.9|556
1721662500000|2024-07-22 15:35:00|11146.9|11142.9|11159.9|11153.9|11159.9|11153.9|11145.9|11138.9|131
1721662800000|2024-07-22 15:40:00|11158.9|11152.9|11161.9|11154.9|11161.9|11155.9|11154.9|11148.9|53
1721663100000|2024-07-22 15:45:00|11160.9|11153.9|11166.9|11160.9|11168.9|11162.9|11159.9|11152.9|36
1721663400000|2024-07-22 15:50:00|11167.9|11159.9|11177.9|11171.9|11178.9|11171.9|11164.9|11157.9|36
1721663700000|2024-07-22 15:55:00|11178.9|11170.9|11171.9|11164.9|11178.9|11170.9|11169.9|11163.9|46
1721664000000|2024-07-22 16:00:00|11170.9|11163.9|11169.9|11163.9|11175.9|11168.9|11169.9|11163.9|19
1721664300000|2024-07-22 16:05:00|11170.9|11164.9|11177.9|11170.9|11178.9|11171.9|11168.9|11162.9|34
1721664600000|2024-07-22 16:10:00|11176.9|11171.9|11173.9|11166.9|11176.9|11171.9|11170.9|11163.9|8
1721664900000|2024-07-22 16:15:00|11172.9|11167.9|11172.9|11165.9|11174.9|11167.9|11168.9|11161.9|56
1721665200000|2024-07-22 16:20:00|11173.9|11166.9|11175.9|11168.9|11175.9|11169.9|11172.9|11165.9|12
1721665500000|2024-07-22 16:25:00|11174.9|11169.9|11170.9|11163.9|11175.9|11169.9|11170.9|11163.9|14
1721665800000|2024-07-22 16:30:00|11169.9|11162.9|11167.9|11160.9|11171.9|11164.9|11164.9|11157.9|11
1721666100000|2024-07-22 16:35:00|11168.9|11161.9|11170.9|11163.9|11171.9|11164.9|11167.9|11160.9|3
1721666400000|2024-07-22 16:40:00|11169.9|11162.9|11170.9|11163.9|11170.9|11164.9|11167.9|11160.9|3
1721666700000|2024-07-22 16:45:00|11169.9|11162.9|11172.9|11165.9|11172.9|11166.9|11168.9|11161.9|10
1721667000000|2024-07-22 16:50:00|11173.9|11166.9|11181.9|11174.9|11181.9|11174.9|11173.9|11165.9|27
1721667300000|2024-07-22 16:55:00|11180.9|11173.9|11180.9|11173.9|11183.9|11177.9|11179.9|11172.9|20
1721667600000|2024-07-22 17:00:00|11181.9|11174.9|11185.9|11178.9|11185.9|11179.9|11181.9|11174.9|13
1721667900000|2024-07-22 17:05:00|11186.9|11180.9|11185.9|11178.9|11188.9|11181.9|11185.9|11177.9|5
1721668200000|2024-07-22 17:10:00|11184.9|11177.9|11182.9|11175.9|11185.9|11178.9|11180.9|11173.9|4
1721668500000|2024-07-22 17:15:00|11183.9|11176.9|11183.9|11176.9|11183.9|11177.9|11180.9|11173.9|0
1721668800000|2024-07-22 17:20:00|11182.9|11175.9|11181.9|11174.9|11183.9|11176.9|11179.9|11172.9|7
1721669100000|2024-07-22 17:25:00|11182.9|11175.9|11180.9|11173.9|11183.9|11176.9|11180.9|11173.9|3
1721669400000|2024-07-22 17:30:00|11181.9|11174.9|11186.9|11179.9|11187.9|11179.9|11181.9|11174.9|5
1721669700000|2024-07-22 17:35:00|11185.9|11178.9|11182.9|11175.9|11185.9|11178.9|11180.9|11173.9|7
1721670000000|2024-07-22 17:40:00|11183.9|11176.9|11183.9|11176.9|11184.9|11176.9|11182.9|11175.9|0
1721670300000|2024-07-22 17:45:00|11182.9|11175.9|11184.9|11177.9|11184.9|11177.9|11181.9|11173.9|1
1721670600000|2024-07-22 17:50:00|11183.9|11175.9|11186.9|11178.9|11186.9|11179.9|11182.9|11174.9|11
1721670900000|2024-07-22 17:55:00|11185.9|11177.9|11187|11175|11189.9|11180.9|11182.4|11174.9|11
1721671200000|2024-07-22 18:00:00|11186.9|11174.9|11183.4|11171.4|11187|11175|11181.6|11169.6|0
1721671500000|2024-07-22 18:05:00|11185.2|11173.2|11187.1|11175.1|11188.9|11176.9|11179.8|11167.8|0
1721671800000|2024-07-22 18:10:00|11187|11175|11185.2|11173.2|11187.1|11175.1|11181.5|11169.5|0
1721672100000|2024-07-22 18:15:00|11185.3|11173.3|11188.8|11176.8|11188.9|11176.9|11185.2|11173.2|0
1721672400000|2024-07-22 18:20:00|11187|11175|11190.7|11178.7|11190.7|11178.7|11187|11175|0
1721672700000|2024-07-22 18:25:00|11188.9|11176.9|11187|11175|11188.9|11176.9|11187|11175|0
1721673000000|2024-07-22 18:30:00|11187.9|11175.9|11190.7|11178.7|11192.5|11180.5|11187|11175|0
1721673300000|2024-07-22 18:35:00|11190.8|11178.8|11190.8|11178.8|11190.8|11178.8|11188.9|11176.9|0
1721673600000|2024-07-22 18:40:00|11190.4|11178.4|11190.4|11178.4|11192.3|11180.3|11186.8|11174.8|0
1721673900000|2024-07-22 18:45:00|11190.5|11178.5|11188.6|11176.6|11190.5|11178.5|11188.6|11176.6|0
1721674200000|2024-07-22 18:50:00|11190.4|11178.4|11192.2|11180.2|11192.2|11180.2|11190.4|11178.4|0
1721674500000|2024-07-22 18:55:00|11190.4|11178.4|11185.8|11173.8|11192.2|11180.2|11185.8|11173.8|0
1721674800000|2024-07-22 19:00:00|11184|11172|11184|11172|11184|11172|11176.7|11164.7|0
1721675100000|2024-07-22 19:05:00|11185.8|11173.8|11183.8|11171.8|11185.8|11173.8|11180.3|11168.3|0
1721675400000|2024-07-22 19:10:00|11183.9|11171.9|11185.6|11173.6|11187.5|11175.5|11183.8|11171.8|0
1721675700000|2024-07-22 19:15:00|11183.8|11171.8|11183.7|11171.7|11187.4|11175.4|11182|11170|0
1721676000000|2024-07-22 19:20:00|11183.8|11171.8|11185.6|11173.6|11185.7|11173.7|11182|11170|0
1721676300000|2024-07-22 19:25:00|11185.7|11173.7|11182|11170|11185.7|11173.7|11181.9|11169.9|0
1721676600000|2024-07-22 19:30:00|11183.7|11171.7|11183.8|11171.8|11185.7|11173.7|11181.9|11169.9|0
1721676900000|2024-07-22 19:35:00|11183.7|11171.7|11189.4|11177.4|11191.2|11179.2|11183.7|11171.7|0
1721677200000|2024-07-22 19:40:00|11188.5|11176.5|11189.4|11177.4|11189.5|11177.5|11187.6|11175.6|0
1721677500000|2024-07-22 19:45:00|11191.2|11179.2|11189.3|11177.3|11191.2|11179.2|11187.5|11175.5|0
1721677800000|2024-07-22 19:50:00|11189.2|11177.2|11187.1|11175.1|11191.2|11179.2|11187.1|11175.1|0
1721678100000|2024-07-22 19:55:00|11187.2|11175.2|11188.8|11176.8|11190.8|11178.8|11183.5|11171.5|0
1721678400000|2024-07-22 20:00:00|11184.1|11172.1|11185.2|11173.2|11190.1|11178.1|11184.1|11172.1|0
1721678700000|2024-07-22 20:05:00|11185.6|11173.6|11187.2|11175.2|11187.2|11175.2|11184.8|11172.8|0
1721679000000|2024-07-22 20:10:00|11186.8|11174.8|11185.6|11173.6|11187.2|11175.2|11185.6|11173.6|0
1721679300000|2024-07-22 20:15:00|11186.1|11174.1|11183.2|11171.2|11186.1|11174.1|11181.2|11169.2|0
1721679600000|2024-07-22 20:20:00|11182.8|11170.8|11184.7|11172.7|11185.1|11173.1|11181|11169|0
1721679900000|2024-07-22 20:25:00|11184.5|11172.5|11183.5|11171.5|11184.7|11172.7|11183.5|11171.5|0
1721680200000|2024-07-22 20:30:00|11183.4|11171.4|11186.1|11174.1|11186.5|11174.5|11182.7|11170.7|0
1721680500000|2024-07-22 20:35:00|11185.7|11173.7|11186.5|11174.5|11187.4|11175.4|11185.6|11173.6|0
1721680800000|2024-07-22 20:40:00|11186.3|11174.3|11185.7|11173.7|11186.5|11174.5|11185.2|11173.2|0
1721681100000|2024-07-22 20:45:00|11185.4|11173.4|11184.5|11172.5|11185.4|11173.4|11183.7|11171.7|0
1721681400000|2024-07-22 20:50:00|11184.1|11172.1|11184.8|11172.8|11184.8|11172.8|11183.7|11171.7|0
1721681700000|2024-07-22 20:55:00|11185.4|11173.4|11187|11175|11187.5|11175.5|11185.4|11173.4|0
1721682000000|2024-07-22 21:00:00|11185.3|11173.3|11186.4|11174.4|11188.6|11176.6|11183.6|11171.6|0
1721682300000|2024-07-22 21:05:00|11186.2|11174.2|11186.6|11174.6|11186.6|11174.6|11185.8|11173.8|0
1721682900000|2024-07-22 21:15:00|11186.7|11174.7|11185.3|11173.3|11186.7|11174.7|11183.3|11171.3|0
1721683200000|2024-07-22 21:20:00|11184.9|11172.9|11185.1|11173.1|11185.3|11173.3|11184.9|11172.9|0
1721683500000|2024-07-22 21:25:00|11184|11172|11183.9|11171.9|11184.6|11172.6|11182.8|11170.8|0
1721683800000|2024-07-22 21:30:00|11184.2|11172.2|11183.5|11171.5|11184.2|11172.2|11183.3|11171.3|0
1721684100000|2024-07-22 21:35:00|11182.8|11170.8|11182.9|11170.9|11182.9|11170.9|11182.8|11170.8|0
1721684400000|2024-07-22 21:40:00|11182.8|11170.8|11183.3|11171.3|11183.3|11171.3|11182.6|11170.6|0
1721684700000|2024-07-22 21:45:00|11183.1|11171.1|11183.3|11171.3|11183.5|11171.5|11183.1|11171.1|0
1721685000000|2024-07-22 21:50:00|11183.5|11171.5|11183.7|11171.7|11183.7|11171.7|11183.3|11171.3|0
1721685300000|2024-07-22 21:55:00|11184|11172|11183.1|11171.1|11184|11172|11183.1|11171.1|0
1721685600000|2024-07-22 22:00:00|11183.3|11171.3|11189.3|11177.3|11190.2|11178.2|11183.3|11171.3|0
1721685900000|2024-07-22 22:05:00|11189.1|11177.1|11190.2|11178.2|11190.6|11178.6|11188.6|11176.6|0
1721686200000|2024-07-22 22:10:00|11190.4|11178.4|11191.5|11179.5|11192.2|11180.2|11190.2|11178.2|0
1721686500000|2024-07-22 22:15:00|11191.6|11179.6|11193.1|11181.1|11193.1|11181.1|11191.5|11179.5|0
1721686800000|2024-07-22 22:20:00|11192.6|11180.6|11192.6|11180.6|11193.5|11181.5|11192.2|11180.2|0
1721687100000|2024-07-22 22:25:00|11193.1|11181.1|11193.8|11181.8|11193.8|11181.8|11192.2|11180.2|0
1721687400000|2024-07-22 22:30:00|11194.2|11182.2|11193.1|11181.1|11194.2|11182.2|11192.6|11180.6|0
1721687700000|2024-07-22 22:35:00|11192.7|11180.7|11194.2|11182.2|11194.2|11182.2|11192.7|11180.7|0
1721688000000|2024-07-22 22:40:00|11194|11182|11193.8|11181.8|11194|11182|11193.5|11181.5|0
1721688300000|2024-07-22 22:45:00|11193.6|11181.6|11191.1|11179.1|11193.6|11181.6|11190.6|11178.6|0
1721688600000|2024-07-22 22:50:00|11191.3|11179.3|11191.5|11179.5|11192|11180|11190.7|11178.7|0
1721688900000|2024-07-22 22:55:00|11191.1|11179.1|11191.1|11179.1|11191.1|11179.1|11190|11178|0
1721689200000|2024-07-22 23:00:00|11190.7|11178.7|11190.2|11178.2|11191.5|11179.5|11189.5|11177.5|0
1721689500000|2024-07-22 23:05:00|11189.8|11177.8|11189.1|11177.1|11190.6|11178.6|11188.2|11176.2|0
1721689800000|2024-07-22 23:10:00|11188.8|11176.8|11186.9|11174.9|11188.8|11176.8|11186.6|11174.6|0
1721690100000|2024-07-22 23:15:00|11187.3|11175.3|11189.1|11177.1|11189.3|11177.3|11186.9|11174.9|0
1721690400000|2024-07-22 23:20:00|11189.3|11177.3|11189.1|11177.1|11189.5|11177.5|11187.8|11175.8|0
1721690700000|2024-07-22 23:25:00|11188.8|11176.8|11188.6|11176.6|11189.1|11177.1|11188.2|11176.2|0
1721691000000|2024-07-22 23:30:00|11188.8|11176.8|11186.9|11174.9|11189.1|11177.1|11186.2|11174.2|0
1721691300000|2024-07-22 23:35:00|11186.8|11174.8|11184.9|11172.9|11186.8|11174.8|11183.9|11171.9|0
1721691600000|2024-07-22 23:40:00|11184.8|11172.8|11182.6|11170.6|11184.9|11172.9|11182.2|11170.2|0
1721691900000|2024-07-22 23:45:00|11183|11171|11183.5|11171.5|11184.2|11172.2|11182.6|11170.6|0
1721692200000|2024-07-22 23:50:00|11183|11171|11183.9|11171.9|11184|11172|11182.6|11170.6|0
1721692500000|2024-07-22 23:55:00|11183.8|11171.8|11183|11171|11184.6|11172.6|11183|11171|0
1721692800000|2024-07-23 00:00:00|11182.9|11170.9|11183.3|11171.3|11183.5|11171.5|11180|11168|0
1721693100000|2024-07-23 00:05:00|11183.5|11171.5|11183.5|11171.5|11184.6|11172.6|11180.9|11168.9|0
1721693400000|2024-07-23 00:10:00|11183.3|11171.3|11183.2|11171.2|11184.1|11172.1|11181.8|11169.8|0
1721693700000|2024-07-23 00:15:00|11183.4|11171.4|11188.4|11176.4|11189.3|11177.3|11179.5|11167.5|0
1721694000000|2024-07-23 00:20:00|11186.4|11174.4|11181.3|11169.3|11186.4|11174.4|11179.3|11167.3|0
1721694300000|2024-07-23 00:25:00|11180.4|11168.4|11181.3|11169.3|11181.3|11169.3|11178.6|11166.6|0
1721694600000|2024-07-23 00:30:00|11183.1|11171.1|11177.8|11165.8|11184.9|11172.9|11177.8|11165.8|0
1721694900000|2024-07-23 00:35:00|11179.5|11167.5|11177.8|11165.8|11183.1|11171.1|11177.8|11165.8|0
1721695200000|2024-07-23 00:40:00|11179.6|11167.6|11170.6|11158.6|11179.6|11167.6|11170.6|11158.6|0
1721695500000|2024-07-23 00:45:00|11169.7|11157.7|11167.1|11155.1|11170.7|11158.7|11165.3|11153.3|0
1721695800000|2024-07-23 00:50:00|11166.2|11154.2|11164.9|11152.9|11168.4|11156.4|11164.8|11152.8|0
1721696100000|2024-07-23 00:55:00|11166.6|11154.6|11166.6|11154.6|11166.6|11154.6|11163.1|11151.1|0
1721696400000|2024-07-23 01:00:00|11165.7|11153.7|11166.6|11154.6|11168.4|11156.4|11163|11151|0
1721696700000|2024-07-23 01:05:00|11168.4|11156.4|11166.6|11154.6|11168.4|11156.4|11164.8|11152.8|0
1721697000000|2024-07-23 01:10:00|11168.4|11156.4|11173.7|11161.7|11175.5|11163.5|11168.4|11156.4|0
1721697300000|2024-07-23 01:15:00|11175.5|11163.5|11172|11160|11175.5|11163.5|11170.2|11158.2|0
1721697600000|2024-07-23 01:20:00|11171.1|11159.1|11180.7|11168.7|11182.4|11170.4|11171.1|11159.1|0
1721697900000|2024-07-23 01:25:00|11182.4|11170.4|11180.7|11168.7|11182.4|11170.4|11180.6|11168.6|0
1721698200000|2024-07-23 01:30:00|11180.6|11168.6|11180.6|11168.6|11182.4|11170.4|11178.9|11166.9|0
1721698500000|2024-07-23 01:35:00|11178.9|11166.9|11178.8|11166.8|11180.6|11168.6|11175.2|11163.2|0
1721698800000|2024-07-23 01:40:00|11178.7|11166.7|11180.5|11168.5|11180.5|11168.5|11176|11164|0
1721699100000|2024-07-23 01:45:00|11179.6|11167.6|11177|11165|11180.5|11168.5|11177|11165|0
1721699400000|2024-07-23 01:50:00|11175.2|11163.2|11177|11165|11177|11165|11174.3|11162.3|0
1721699700000|2024-07-23 01:55:00|11178.7|11166.7|11182.3|11170.3|11182.3|11170.3|11176.9|11164.9|0
1721700000000|2024-07-23 02:00:00|11184.1|11172.1|11185.8|11173.8|11185.8|11173.8|11182.3|11170.3|0
1721700300000|2024-07-23 02:05:00|11184.9|11172.9|11184|11172|11185.8|11173.8|11182.3|11170.3|0
1721700600000|2024-07-23 02:10:00|11185.8|11173.8|11180.4|11168.4|11185.8|11173.8|11180.4|11168.4|0
1721700900000|2024-07-23 02:15:00|11178.7|11166.7|11176.9|11164.9|11180.4|11168.4|11175.1|11163.1|0
1721701200000|2024-07-23 02:20:00|11176.8|11164.8|11178.7|11166.7|11178.7|11166.7|11175.1|11163.1|0
1721701500000|2024-07-23 02:25:00|11180.5|11168.5|11182.3|11170.3|11184|11172|11180.5|11168.5|0
1721701800000|2024-07-23 02:30:00|11184.1|11172.1|11182.3|11170.3|11184.1|11172.1|11182.3|11170.3|0
1721702100000|2024-07-23 02:35:00|11182.4|11170.4|11184.1|11172.1|11184.1|11172.1|11182.3|11170.3|0
1721702400000|2024-07-23 02:40:00|11185.8|11173.8|11185.8|11173.8|11185.8|11173.8|11185.8|11173.8|0
1721702700000|2024-07-23 02:45:00|11189.1|11177.1|11188.7|11176.7|11189.3|11177.3|11188.4|11176.4|0
1721703000000|2024-07-23 02:50:00|11188.9|11176.9|11189.8|11177.8|11189.8|11177.8|11188.7|11176.7|0
1721703300000|2024-07-23 02:55:00|11189.5|11177.5|11188.5|11176.5|11189.8|11177.8|11188.2|11176.2|0
1721703600000|2024-07-23 03:00:00|11188.6|11176.6|11188|11176|11189.3|11177.3|11187.7|11175.7|0
1721703900000|2024-07-23 03:05:00|11188.1|11176.1|11188|11176|11188.5|11176.5|11188|11176|0
1721704200000|2024-07-23 03:10:00|11188.1|11176.1|11186.7|11174.7|11188.5|11176.5|11186.7|11174.7|0
1721704500000|2024-07-23 03:15:00|11186.9|11174.9|11184.2|11172.2|11186.9|11174.9|11181.7|11169.7|0
1721704800000|2024-07-23 03:20:00|11184.5|11172.5|11182.7|11170.7|11185.2|11173.2|11181.7|11169.7|0
1721705100000|2024-07-23 03:25:00|11182.9|11170.9|11189.7|11177.7|11189.7|11177.7|11182.7|11170.7|0
1721705400000|2024-07-23 03:30:00|11189.5|11177.5|11188.2|11176.2|11189.5|11177.5|11188.2|11176.2|0
1721705700000|2024-07-23 03:35:00|11188.1|11176.1|11189|11177|11189.2|11177.2|11188|11176|0
1721706000000|2024-07-23 03:40:00|11188.7|11176.7|11188.2|11176.2|11189.1|11177.1|11188|11176|0
1721706300000|2024-07-23 03:45:00|11188.4|11176.4|11189.2|11177.2|11189.5|11177.5|11188.4|11176.4|0
1721706600000|2024-07-23 03:50:00|11189.5|11177.5|11189.9|11177.9|11190|11178|11188.7|11176.7|0
1721706900000|2024-07-23 03:55:00|11190|11178|11190|11178|11190.2|11178.2|11189.2|11177.2|0
1721707200000|2024-07-23 04:00:00|11173.2|11161.2|11173.2|11161.2|11173.2|11161.2|11171.4|11159.4|0
1721707500000|2024-07-23 04:05:00|11171.5|11159.5|11169.7|11157.7|11171.5|11159.5|11169.7|11157.7|0
1721707800000|2024-07-23 04:10:00|11171.5|11159.5|11175|11163|11176.8|11164.8|11171.5|11159.5|0
1721708100000|2024-07-23 04:15:00|11173.3|11161.3|11175|11163|11175|11163|11173.2|11161.2|0
1721708400000|2024-07-23 04:20:00|11176.8|11164.8|11173.3|11161.3|11176.8|11164.8|11173.3|11161.3|0
1721708700000|2024-07-23 04:25:00|11173.2|11161.2|11171.5|11159.5|11173.2|11161.2|11171.5|11159.5|0
1721709000000|2024-07-23 04:30:00|11169.7|11157.7|11171.5|11159.5|11171.5|11159.5|11169.7|11157.7|0
1721709300000|2024-07-23 04:35:00|11170.6|11158.6|11171.5|11159.5|11173.2|11161.2|11169.7|11157.7|0
1721709600000|2024-07-23 04:40:00|11171.4|11159.4|11171.4|11159.4|11173.2|11161.2|11171.4|11159.4|0
1721709900000|2024-07-23 04:45:00|11171.5|11159.5|11173.2|11161.2|11173.2|11161.2|11171.5|11159.5|0
1721710200000|2024-07-23 04:50:00|11175|11163|11175|11163|11176.7|11164.7|11175|11163|0
1721710500000|2024-07-23 04:55:00|11175.9|11163.9|11173.2|11161.2|11176.8|11164.8|11173.2|11161.2|0
1721710800000|2024-07-23 05:00:00|11175|11163|11175.2|11163.2|11175.2|11163.2|11173.2|11161.2|0
1721711100000|2024-07-23 05:05:00|11177|11165|11178.8|11166.8|11178.8|11166.8|11177|11165|0
1721711700000|2024-07-23 05:15:00|11179.7|11167.7|11177|11165|11179.7|11167.7|11177|11165|0
1721712000000|2024-07-23 05:20:00|11175.2|11163.2|11171.7|11159.7|11175.2|11163.2|11171.7|11159.7|0
1721712300000|2024-07-23 05:25:00|11173.5|11161.5|11171.7|11159.7|11173.5|11161.5|11171.7|11159.7|0
1721712600000|2024-07-23 05:30:00|11173.5|11161.5|11173.5|11161.5|11175.3|11163.3|11173.5|11161.5|0
1721712900000|2024-07-23 05:35:00|11175.3|11163.3|11171.7|11159.7|11175.3|11163.3|11171.7|11159.7|0
1721713200000|2024-07-23 05:40:00|11172.6|11160.6|11175.3|11163.3|11175.3|11163.3|11171.7|11159.7|0
1721713500000|2024-07-23 05:45:00|11175.2|11163.2|11171.6|11159.6|11175.2|11163.2|11169.8|11157.8|0
1721713800000|2024-07-23 05:50:00|11170.8|11158.8|11180.5|11168.5|11182.2|11170.2|11168.1|11156.1|0
1721714100000|2024-07-23 05:55:00|11180.4|11168.4|11184.2|11172.2|11186|11174|11178.7|11166.7|0
1721714400000|2024-07-23 06:00:00|11186|11174|11171|11166|11187.7|11175.7|11170.5|11165.5|15
1721714700000|2024-07-23 06:05:00|11171.5|11166.5|11165.5|11160.5|11171.5|11166.5|11162.5|11157.5|17
1721715000000|2024-07-23 06:10:00|11163.5|11158.5|11156|11151|11163.5|11158.5|11155.5|11150.5|12
1721715300000|2024-07-23 06:15:00|11155.5|11150.5|11166|11161|11167|11162|11155.5|11150.5|13
1721715600000|2024-07-23 06:20:00|11166.5|11161.5|11169|11164|11171.5|11166.5|11166.5|11161.5|17
1721715900000|2024-07-23 06:25:00|11168.5|11163.5|11168.5|11163.5|11168.5|11163.5|11165.5|11160.5|3
1721716200000|2024-07-23 06:30:00|11168|11163|11167|11162|11172.5|11167.5|11166.5|11161.5|24
1721716500000|2024-07-23 06:35:00|11167.5|11162.5|11171|11166|11173.5|11168.5|11167.5|11162.5|12
1721716800000|2024-07-23 06:40:00|11171.5|11166.5|11171|11166|11171.5|11166.5|11166|11161|14
1721717100000|2024-07-23 06:45:00|11171.5|11166.5|11168|11163|11173|11168|11168|11163|13
1721717400000|2024-07-23 06:50:00|11170|11165|11173.5|11168.5|11176|11171|11170|11165|35
1721717700000|2024-07-23 06:55:00|11172.5|11167.5|11171.5|11166.5|11174.5|11169.5|11162.5|11157.5|64
1721718000000|2024-07-23 07:00:00|11159.5|11154.5|11143|11138|11165.5|11160.5|11130|11125|620
1721718300000|2024-07-23 07:05:00|11143.5|11138.5|11136.5|11131.5|11152|11147|11132.5|11127.5|167
1721718600000|2024-07-23 07:10:00|11138.5|11133.5|11143|11138|11154|11149|11134.5|11129.5|174
1721718900000|2024-07-23 07:15:00|11142.5|11137.5|11150|11145|11154|11149|11137|11132|133
1721719200000|2024-07-23 07:20:00|11149.5|11144.5|11126.5|11121.5|11149.5|11144.5|11124.5|11119.5|95
1721719500000|2024-07-23 07:25:00|11126|11121|11107|11102|11126|11121|11105.5|11100.5|133
1721719800000|2024-07-23 07:30:00|11107.5|11102.5|11110|11105|11113|11108|11098.5|11093.5|173
1721720100000|2024-07-23 07:35:00|11110.5|11105.5|11112|11107|11123|11118|11109|11104|89
1721720400000|2024-07-23 07:40:00|11112.8|11107.8|11118.3|11113.3|11129.8|11124.8|11112.8|11107.8|188
1721720700000|2024-07-23 07:45:00|11119.3|11114.3|11112.8|11107.8|11124.8|11119.8|11107.8|11102.8|132
1721721000000|2024-07-23 07:50:00|11112.3|11107.3|11121.8|11116.8|11128.3|11123.3|11106.8|11101.8|73
1721721300000|2024-07-23 07:55:00|11121.3|11116.3|11119.8|11114.8|11124.3|11119.3|11115.8|11110.8|56
1721721600000|2024-07-23 08:00:00|11120.3|11115.3|11117.8|11112.8|11124.3|11119.3|11108.8|11103.8|52
1721721900000|2024-07-23 08:05:00|11118.3|11113.3|11122.8|11117.8|11123.8|11118.8|11106.8|11101.8|57
1721722200000|2024-07-23 08:10:00|11123.3|11118.3|11140.3|11135.3|11140.8|11135.8|11122.8|11117.8|33
1721722500000|2024-07-23 08:15:00|11140.8|11135.8|11138.8|11133.8|11146.8|11141.8|11138.8|11133.8|54
1721722800000|2024-07-23 08:20:00|11139.3|11134.3|11148.8|11143.8|11151.8|11146.8|11139.3|11134.3|31
1721723100000|2024-07-23 08:25:00|11148.3|11143.3|11149.8|11144.8|11156.3|11151.3|11146.3|11141.3|34
1721723400000|2024-07-23 08:30:00|11150.3|11145.3|11163.8|11158.8|11164.3|11159.3|11149.8|11144.8|44
1721723700000|2024-07-23 08:35:00|11164.3|11159.3|11165.8|11160.8|11168.8|11163.8|11163.8|11158.8|42
1721724000000|2024-07-23 08:40:00|11166.3|11161.3|11167.8|11162.8|11169.8|11164.8|11165.3|11160.3|23
1721724300000|2024-07-23 08:45:00|11167.3|11162.3|11170.8|11165.8|11174.3|11169.3|11165.3|11160.3|53
1721724600000|2024-07-23 08:50:00|11171.3|11166.3|11163.8|11158.8|11172.3|11167.3|11163.8|11158.8|28
1721724900000|2024-07-23 08:55:00|11163.3|11158.3|11160.3|11155.3|11165.8|11160.8|11159.3|11154.3|32
1721725200000|2024-07-23 09:00:00|11159.8|11154.8|11167.8|11162.8|11167.8|11162.8|11158.8|11153.8|44
1721725500000|2024-07-23 09:05:00|11168.3|11163.3|11169.8|11164.8|11172.3|11167.3|11162.8|11157.8|64
1721725800000|2024-07-23 09:10:00|11170.3|11165.3|11172.8|11167.8|11173.3|11168.3|11166.8|11161.8|48
1721726100000|2024-07-23 09:15:00|11173.3|11168.3|11176.8|11171.8|11179.8|11174.8|11171.8|11166.8|47
1721726400000|2024-07-23 09:20:00|11175.8|11170.8|11185.8|11180.8|11185.8|11180.8|11175.8|11170.8|40
1721726700000|2024-07-23 09:25:00|11185.3|11180.3|11184.8|11179.8|11187.3|11182.3|11182.8|11177.8|27
1721727000000|2024-07-23 09:30:00|11185.3|11180.3|11194.8|11189.8|11195.8|11190.8|11184.3|11179.3|47
1721727300000|2024-07-23 09:35:00|11194.3|11189.3|11179.8|11174.8|11194.3|11189.3|11179.8|11174.8|67
1721727600000|2024-07-23 09:40:00|11180.3|11175.3|11182.8|11177.8|11185.8|11180.8|11180.3|11175.3|40
1721727900000|2024-07-23 09:45:00|11184.3|11179.3|11185.8|11180.8|11189.3|11184.3|11184.3|11179.3|41
1721728200000|2024-07-23 09:50:00|11186.3|11181.3|11189.8|11184.8|11191.3|11186.3|11185.3|11180.3|25
1721728500000|2024-07-23 09:55:00|11190.3|11185.3|11190.8|11185.8|11192.3|11187.3|11187.8|11182.8|61
1721728800000|2024-07-23 10:00:00|11190.3|11185.3|11191.8|11186.8|11193.8|11188.8|11188.8|11183.8|61
1721729100000|2024-07-23 10:05:00|11191.3|11186.3|11191.3|11186.3|11193.8|11188.8|11190.3|11185.3|31
1721729400000|2024-07-23 10:10:00|11192.8|11187.8|11201.3|11196.3|11201.3|11196.3|11191.8|11186.8|25
1721729700000|2024-07-23 10:15:00|11200.8|11195.8|11205.8|11200.8|11206.8|11201.8|11199.8|11194.8|22
1721730000000|2024-07-23 10:20:00|11206.3|11201.3|11208.8|11203.8|11208.8|11203.8|11201.8|11196.8|39
1721730300000|2024-07-23 10:25:00|11209.3|11204.3|11214.8|11209.8|11215.8|11210.8|11208.3|11203.3|25
1721730600000|2024-07-23 10:30:00|11215.3|11210.3|11224.3|11219.3|11224.8|11219.8|11215.3|11210.3|71
1721730900000|2024-07-23 10:35:00|11224.8|11219.8|11217.3|11212.3|11225.8|11220.8|11217.3|11212.3|33
1721731200000|2024-07-23 10:40:00|11216.8|11211.8|11217.3|11212.3|11222.8|11217.8|11215.8|11210.8|33
1721731500000|2024-07-23 10:45:00|11217.8|11212.8|11224.8|11219.8|11226.3|11221.3|11217.8|11212.8|42
1721731800000|2024-07-23 10:50:00|11225.3|11220.3|11222.8|11217.8|11227.8|11222.8|11221.8|11216.8|27
1721732100000|2024-07-23 10:55:00|11223.8|11218.8|11221.8|11216.8|11226.3|11221.3|11220.3|11215.3|39
1721732400000|2024-07-23 11:00:00|11221.3|11216.3|11221.8|11216.8|11226.8|11221.8|11220.8|11215.8|76
1721732700000|2024-07-23 11:05:00|11221.3|11216.3|11220.8|11215.8|11224.8|11219.8|11220.3|11215.3|47
1721733000000|2024-07-23 11:10:00|11220.3|11215.3|11222.3|11217.3|11222.8|11217.8|11218.8|11213.8|28
1721733300000|2024-07-23 11:15:00|11222.8|11217.8|11218.3|11213.3|11226.8|11221.8|11216.8|11211.8|18
1721733600000|2024-07-23 11:20:00|11218.8|11213.8|11219.8|11214.8|11222.3|11217.3|11217.8|11212.8|14
1721733900000|2024-07-23 11:25:00|11218.8|11213.8|11214.8|11209.8|11218.8|11213.8|11213.8|11208.8|14
1721734200000|2024-07-23 11:30:00|11215.3|11210.3|11215.8|11210.8|11218.8|11213.8|11213.8|11208.8|13
1721734500000|2024-07-23 11:35:00|11216.8|11211.8|11208.8|11203.8|11216.8|11211.8|11207.8|11202.8|43
1721734800000|2024-07-23 11:40:00|11207.3|11202.3|11209.3|11204.3|11213.8|11208.8|11206.3|11201.3|18
1721735100000|2024-07-23 11:45:00|11209.8|11204.8|11205.3|11200.3|11210.8|11205.8|11204.3|11199.3|64
1721735400000|2024-07-23 11:50:00|11204.8|11199.8|11210.3|11205.3|11210.8|11205.8|11202.8|11197.8|37
1721735700000|2024-07-23 11:55:00|11210.8|11205.8|11201.3|11196.3|11213.8|11208.8|11201.3|11196.3|57
1721736000000|2024-07-23 12:00:00|11200.8|11195.8|11204.3|11199.3|11207.3|11202.3|11199.8|11194.8|19
1721736300000|2024-07-23 12:05:00|11204.8|11199.8|11200.3|11195.3|11205.8|11200.8|11200.3|11195.3|22
1721736600000|2024-07-23 12:10:00|11200.8|11195.8|11201.3|11196.3|11207.3|11202.3|11200.8|11195.8|17
1721736900000|2024-07-23 12:15:00|11200.8|11195.8|11200.3|11195.3|11204.3|11199.3|11199.8|11194.8|17
1721737200000|2024-07-23 12:20:00|11200.8|11195.8|11193.3|11188.3|11202.3|11197.3|11193.3|11188.3|30
1721737500000|2024-07-23 12:25:00|11192.8|11187.8|11193.3|11188.3|11197.3|11192.3|11190.3|11185.3|30
1721737800000|2024-07-23 12:30:00|11192.8|11187.8|11185.3|11180.3|11193.8|11188.8|11179.8|11174.8|70
1721738100000|2024-07-23 12:35:00|11185.8|11180.8|11178.3|11173.3|11186.8|11181.8|11174.8|11169.8|34
1721738400000|2024-07-23 12:40:00|11177.8|11172.8|11180.8|11175.8|11181.3|11176.3|11172.8|11167.8|25
1721738700000|2024-07-23 12:45:00|11181.3|11176.3|11174.3|11169.3|11181.3|11176.3|11174.3|11169.3|37
1721739000000|2024-07-23 12:50:00|11174.8|11169.8|11181.3|11176.3|11182.3|11177.3|11174.8|11169.8|37
1721739300000|2024-07-23 12:55:00|11180.8|11175.8|11181.3|11176.3|11187.3|11182.3|11180.3|11175.3|32
1721739600000|2024-07-23 13:00:00|11181.8|11176.8|11183.3|11178.3|11183.3|11178.3|11177.3|11172.3|38
1721739900000|2024-07-23 13:05:00|11182.8|11177.8|11184.8|11179.8|11187.3|11182.3|11182.3|11177.3|29
1721740200000|2024-07-23 13:10:00|11184.3|11179.3|11179.3|11174.3|11187.3|11182.3|11179.3|11174.3|66
1721740500000|2024-07-23 13:15:00|11179.8|11174.8|11181.3|11176.3|11181.8|11176.8|11177.8|11172.8|10
1721740800000|2024-07-23 13:20:00|11180.8|11175.8|11180.8|11175.8|11186.3|11181.3|11179.3|11174.3|20
1721741100000|2024-07-23 13:25:00|11181.8|11176.8|11186.8|11181.8|11188.3|11183.3|11180.3|11175.3|23
1721741400000|2024-07-23 13:30:00|11187.3|11182.3|11194.3|11189.3|11196.3|11191.3|11182.3|11177.3|135
1721741700000|2024-07-23 13:35:00|11193.8|11188.8|11189.3|11184.3|11193.8|11188.8|11186.8|11181.8|42
1721742000000|2024-07-23 13:40:00|11190.3|11185.3|11195.3|11190.3|11197.3|11192.3|11189.8|11184.8|28
1721742300000|2024-07-23 13:45:00|11194.8|11189.8|11195.3|11190.3|11197.3|11192.3|11187.8|11182.8|32
1721742600000|2024-07-23 13:50:00|11195.8|11190.8|11178.8|11173.8|11196.3|11191.3|11178.3|11173.3|37
1721742900000|2024-07-23 13:55:00|11179.3|11174.3|11180.3|11175.3|11182.3|11177.3|11177.3|11172.3|38
1721743200000|2024-07-23 14:00:00|11180.8|11175.8|11178.8|11173.8|11185.3|11180.3|11177.8|11172.8|70
1721743500000|2024-07-23 14:05:00|11178.3|11173.3|11180.3|11175.3|11181.3|11176.3|11174.3|11169.3|41
1721743800000|2024-07-23 14:10:00|11180.1|11175.1|11176.6|11171.6|11181.6|11176.6|11171.6|11166.6|53
1721744100000|2024-07-23 14:15:00|11177.1|11172.1|11181.1|11176.1|11184.1|11179.1|11174.1|11169.1|46
1721744400000|2024-07-23 14:20:00|11181.6|11176.6|11178.1|11173.1|11184.1|11179.1|11177.6|11172.6|32
1721744700000|2024-07-23 14:25:00|11177.6|11172.6|11184.1|11179.1|11184.6|11179.6|11176.1|11171.1|26
1721745000000|2024-07-23 14:30:00|11183.6|11178.6|11199.6|11194.6|11201.6|11196.6|11182.6|11177.6|61
1721745300000|2024-07-23 14:35:00|11199.1|11194.1|11197.6|11192.6|11204.6|11199.6|11195.6|11190.6|79
1721745600000|2024-07-23 14:40:00|11198.1|11193.1|11204.1|11199.1|11204.6|11199.6|11196.1|11191.1|40
1721745900000|2024-07-23 14:45:00|11203.6|11198.6|11205.6|11200.6|11205.6|11200.6|11198.1|11193.1|68
1721746200000|2024-07-23 14:50:00|11205.1|11200.1|11200.1|11195.1|11207.1|11202.1|11198.1|11193.1|50
1721746500000|2024-07-23 14:55:00|11200.6|11195.6|11202.6|11197.6|11204.6|11199.6|11199.1|11194.1|38
1721746800000|2024-07-23 15:00:00|11203.1|11198.1|11209.6|11204.6|11212.1|11207.1|11202.1|11197.1|52
1721747100000|2024-07-23 15:05:00|11209.1|11204.1|11213.1|11208.1|11215.1|11210.1|11206.1|11201.1|59
1721747400000|2024-07-23 15:10:00|11212.6|11207.6|11215.1|11210.1|11215.1|11210.1|11209.1|11204.1|72
1721747700000|2024-07-23 15:15:00|11215.6|11210.6|11218.1|11213.1|11218.1|11213.1|11213.1|11208.1|44
1721748000000|2024-07-23 15:20:00|11217.1|11212.1|11215.1|11210.1|11218.1|11213.1|11214.1|11209.1|104
1721748300000|2024-07-23 15:25:00|11215.6|11210.6|11215.6|11210.6|11219.6|11214.6|11212.6|11207.6|220
1721748600000|2024-07-23 15:30:00|11216.1|11209.1|11219.1|11213.1|11222.1|11216.1|11209.1|11202.1|360
1721748900000|2024-07-23 15:35:00|11218.1|11211.1|11225.1|11218.1|11227.1|11220.1|11218.1|11211.1|171
1721749200000|2024-07-23 15:40:00|11224.1|11217.1|11220.1|11213.1|11225.1|11218.1|11217.1|11211.1|41
1721749500000|2024-07-23 15:45:00|11219.1|11212.1|11212.1|11206.1|11221.1|11214.1|11208.1|11202.1|83
1721749800000|2024-07-23 15:50:00|11211.1|11205.1|11211.1|11204.1|11216.1|11209.1|11209.1|11202.1|27
1721750100000|2024-07-23 15:55:00|11210.1|11203.1|11214.1|11207.1|11215.1|11208.1|11210.1|11203.1|7
1721750400000|2024-07-23 16:00:00|11213.1|11206.1|11221.1|11214.1|11221.1|11214.1|11213.1|11206.1|2
1721750700000|2024-07-23 16:05:00|11220.1|11213.1|11220.1|11213.1|11222.1|11215.1|11217.1|11210.1|2
1721751000000|2024-07-23 16:10:00|11221.1|11214.1|11223.1|11216.1|11224.1|11217.1|11219.1|11212.1|30
1721751300000|2024-07-23 16:15:00|11221.1|11215.1|11217.1|11210.1|11221.1|11215.1|11217.1|11210.1|5
1721751600000|2024-07-23 16:20:00|11218.1|11211.1|11210.1|11203.1|11219.1|11213.1|11210.1|11203.1|8
1721751900000|2024-07-23 16:25:00|11209.1|11202.1|11209.1|11202.1|11210.1|11203.1|11205.1|11198.1|8
1721752200000|2024-07-23 16:30:00|11208.1|11201.1|11206.1|11199.1|11209.1|11202.1|11204.1|11197.1|13
1721752500000|2024-07-23 16:35:00|11207.1|11200.1|11210.1|11203.1|11211.1|11204.1|11207.1|11200.1|4
1721752800000|2024-07-23 16:40:00|11211.1|11204.1|11212.1|11205.1|11213.1|11207.1|11210.1|11203.1|4
1721753100000|2024-07-23 16:45:00|11211.1|11204.1|11215.1|11208.1|11216.1|11210.1|11211.1|11204.1|8
1721753400000|2024-07-23 16:50:00|11214.1|11207.1|11216.1|11209.1|11218.1|11211.1|11214.1|11207.1|7
1721753700000|2024-07-23 16:55:00|11217.1|11210.1|11218.1|11211.1|11219.1|11211.1|11214.1|11206.1|3
1721754000000|2024-07-23 17:00:00|11217.1|11210.1|11216.1|11209.1|11219.1|11212.1|11215.1|11208.1|7
1721754300000|2024-07-23 17:05:00|11215.1|11208.1|11215.1|11208.1|11219.1|11212.1|11214.1|11207.1|2
1721754600000|2024-07-23 17:10:00|11214.1|11207.1|11215.1|11208.1|11217.1|11210.1|11214.1|11207.1|4
1721754900000|2024-07-23 17:15:00|11216.1|11206.1|11214.1|11207.1|11216.1|11209.1|11213.1|11206.1|2
1721755200000|2024-07-23 17:20:00|11215.1|11208.1|11215.1|11208.1|11219.1|11211.1|11215.1|11208.1|0
1721755500000|2024-07-23 17:25:00|11216.1|11209.1|11214.1|11207.1|11218.1|11211.1|11214.1|11207.1|0
1721755800000|2024-07-23 17:30:00|11213.1|11206.1|11211.1|11203.1|11217.1|11209.1|11209.1|11202.1|8
1721756100000|2024-07-23 17:35:00|11210.1|11202.1|11213.1|11206.1|11214.1|11207.1|11209.1|11202.1|4
1721756400000|2024-07-23 17:40:00|11214.1|11207.1|11214.1|11207.1|11214.1|11207.1|11211.1|11204.1|1
1721756700000|2024-07-23 17:45:00|11213.1|11206.1|11217.1|11210.1|11218.1|11210.1|11213.1|11206.1|4
1721757000000|2024-07-23 17:50:00|11218.1|11211.1|11217.1|11210.1|11218.1|11211.1|11216.1|11209.1|4
1721757300000|2024-07-23 17:55:00|11218.1|11211.1|11223.4|11211.4|11223.4|11214.1|11218.1|11210.1|18
1721757600000|2024-07-23 18:00:00|11221.6|11209.6|11225.2|11213.2|11225.3|11213.3|11221.6|11209.6|0
1721757900000|2024-07-23 18:05:00|11226.1|11214.1|11227.9|11215.9|11228.8|11216.8|11225.2|11213.2|0
1721758200000|2024-07-23 18:10:00|11227|11215|11225.2|11213.2|11228.8|11216.8|11223.4|11211.4|0
1721758500000|2024-07-23 18:15:00|11226.1|11214.1|11225.9|11213.9|11228.8|11216.8|11224.1|11212.1|0
1721758800000|2024-07-23 18:20:00|11226|11214|11224.2|11212.2|11226|11214|11224.2|11212.2|0
1721759100000|2024-07-23 18:25:00|11224.1|11212.1|11218.7|11206.7|11224.1|11212.1|11216.9|11204.9|0
1721759400000|2024-07-23 18:30:00|11218.8|11206.8|11220.5|11208.5|11222.3|11210.3|11218.7|11206.7|0
1721759700000|2024-07-23 18:35:00|11222.3|11210.3|11224.2|11212.2|11225.1|11213.1|11220.5|11208.5|0
1721760000000|2024-07-23 18:40:00|11224.1|11212.1|11222.3|11210.3|11224.1|11212.1|11220.5|11208.5|0
1721760300000|2024-07-23 18:45:00|11224.1|11212.1|11224.1|11212.1|11224.1|11212.1|11222.3|11210.3|0
1721760600000|2024-07-23 18:50:00|11222.3|11210.3|11224.1|11212.1|11224.1|11212.1|11222.3|11210.3|0
1721760900000|2024-07-23 18:55:00|11224|11212|11224.1|11212.1|11225.9|11213.9|11223.1|11211.1|0
1721761200000|2024-07-23 19:00:00|11222.3|11210.3|11222.3|11210.3|11224.1|11212.1|11222.3|11210.3|0
1721761500000|2024-07-23 19:05:00|11224.1|11212.1|11222.3|11210.3|11224.1|11212.1|11222.2|11210.2|0
1721761800000|2024-07-23 19:10:00|11224.1|11212.1|11224.1|11212.1|11224.1|11212.1|11222.3|11210.3|0
1721762100000|2024-07-23 19:15:00|11222.3|11210.3|11222.3|11210.3|11222.3|11210.3|11220.5|11208.5|0
1721762400000|2024-07-23 19:20:00|11224|11212|11227.7|11215.7|11227.7|11215.7|11223.2|11211.2|0
1721762700000|2024-07-23 19:25:00|11225.9|11213.9|11224.1|11212.1|11226.8|11214.8|11224.1|11212.1|0
1721763000000|2024-07-23 19:30:00|11222.3|11210.3|11220.5|11208.5|11222.4|11210.4|11218.7|11206.7|0
1721763300000|2024-07-23 19:35:00|11222.3|11210.3|11218.7|11206.7|11222.3|11210.3|11218.7|11206.7|0
1721763600000|2024-07-23 19:40:00|11220.5|11208.5|11216.8|11204.8|11220.5|11208.5|11213.1|11201.1|0
1721763900000|2024-07-23 19:45:00|11216.7|11204.7|11218.6|11206.6|11218.7|11206.7|11214.9|11202.9|0
1721764200000|2024-07-23 19:50:00|11218.7|11206.7|11213|11201|11222.2|11210.2|11211.2|11199.2|0
1721764500000|2024-07-23 19:55:00|11211.2|11199.2|11213.9|11201.9|11214.9|11202.9|11211.2|11199.2|0
1721764800000|2024-07-23 20:00:00|11213.2|11201.2|11221.4|11209.4|11225.1|11213.1|11208.7|11196.7|0
1721765100000|2024-07-23 20:05:00|11221.3|11209.3|11216|11204|11222.7|11210.7|11215.2|11203.2|0
1721765400000|2024-07-23 20:10:00|11215.9|11203.9|11210|11198|11215.9|11203.9|11209.8|11197.8|0
1721765700000|2024-07-23 20:15:00|11210.1|11198.1|11213.1|11201.1|11213.1|11201.1|11209.6|11197.6|0
1721766000000|2024-07-23 20:20:00|11213.4|11201.4|11216.5|11204.5|11217.6|11205.6|11213.4|11201.4|0
1721766300000|2024-07-23 20:25:00|11216.7|11204.7|11222.5|11210.5|11222.7|11210.7|11216.5|11204.5|0
1721766600000|2024-07-23 20:30:00|11222.1|11210.1|11224|11212|11224|11212|11220.3|11208.3|0
1721766900000|2024-07-23 20:35:00|11223.6|11211.6|11224.9|11212.9|11225.6|11213.6|11223.6|11211.6|0
1721767200000|2024-07-23 20:40:00|11225.1|11213.1|11223.8|11211.8|11225.1|11213.1|11223.2|11211.2|0
1721767500000|2024-07-23 20:45:00|11223.6|11211.6|11223.4|11211.4|11224.2|11212.2|11223.4|11211.4|0
1721767800000|2024-07-23 20:50:00|11223.2|11211.2|11223.1|11211.1|11224|11212|11222.5|11210.5|0
1721768100000|2024-07-23 20:55:00|11223.2|11211.2|11220.5|11208.5|11223.2|11211.2|11220.1|11208.1|0
1721768400000|2024-07-23 21:00:00|11221.1|11209.1|11216.4|11204.4|11221.1|11209.1|11214.6|11202.6|0
1721768700000|2024-07-23 21:05:00|11216.3|11204.3|11215.4|11203.4|11216.3|11204.3|11214.7|11202.7|0
1721769000000|2024-07-23 21:10:00|11215.8|11203.8|11215.1|11203.1|11215.8|11203.8|11214.7|11202.7|0
1721769300000|2024-07-23 21:15:00|11214.9|11202.9|11214.1|11202.1|11215.2|11203.2|11213.6|11201.6|0
1721769600000|2024-07-23 21:20:00|11214.2|11202.2|11211.6|11199.6|11214.2|11202.2|11211.6|11199.6|0
1721769900000|2024-07-23 21:25:00|11211.8|11199.8|11211.8|11199.8|11213.1|11201.1|11211.4|11199.4|0
1721770200000|2024-07-23 21:30:00|11211.2|11199.2|11211.4|11199.4|11212|11200|11210.3|11198.3|0
1721770500000|2024-07-23 21:35:00|11211.6|11199.6|11210.5|11198.5|11211.6|11199.6|11210.5|11198.5|0
1721770800000|2024-07-23 21:40:00|11210.7|11198.7|11209.4|11197.4|11210.9|11198.9|11209.4|11197.4|0
1721771100000|2024-07-23 21:45:00|11209.2|11197.2|11207.4|11195.4|11209.2|11197.2|11207.4|11195.4|0
1721771400000|2024-07-23 21:50:00|11207.2|11195.2|11207.4|11195.4|11207.6|11195.6|11206.7|11194.7|0
1721771700000|2024-07-23 21:55:00|11207.6|11195.6|11205|11193|11207.6|11195.6|11205|11193|0
1721772000000|2024-07-23 22:00:00|11204.7|11192.7|11199.7|11187.7|11204.7|11192.7|11190.6|11178.6|0
1721772300000|2024-07-23 22:05:00|11199.8|11187.8|11201.5|11189.5|11201.6|11189.6|11196.3|11184.3|0
1721772600000|2024-07-23 22:10:00|11200.9|11188.9|11201.4|11189.4|11203.4|11191.4|11200|11188|0
1721772900000|2024-07-23 22:15:00|11201.6|11189.6|11196.8|11184.8|11201.8|11189.8|11196.8|11184.8|0
1721773200000|2024-07-23 22:20:00|11197.2|11185.2|11196.1|11184.1|11199.7|11187.7|11194.6|11182.6|0
1721773500000|2024-07-23 22:25:00|11195.9|11183.9|11196.6|11184.6|11197.2|11185.2|11194.1|11182.1|0
1721773800000|2024-07-23 22:30:00|11196.5|11184.5|11200.5|11188.5|11201|11189|11196.5|11184.5|0
1721774100000|2024-07-23 22:35:00|11200.7|11188.7|11202.1|11190.1|11202.1|11190.1|11200.5|11188.5|0
1721774400000|2024-07-23 22:40:00|11201.9|11189.9|11202.5|11190.5|11203.2|11191.2|11201.8|11189.8|0
1721774700000|2024-07-23 22:45:00|11202.1|11190.1|11201.7|11189.7|11202.5|11190.5|11200.3|11188.3|0
1721775000000|2024-07-23 22:50:00|11201.8|11189.8|11201.4|11189.4|11201.9|11189.9|11200.8|11188.8|0
1721775300000|2024-07-23 22:55:00|11201.6|11189.6|11200.3|11188.3|11201.7|11189.7|11199.7|11187.7|0
1721775600000|2024-07-23 23:00:00|11200.5|11188.5|11197.4|11185.4|11200.5|11188.5|11197.2|11185.2|0
1721775900000|2024-07-23 23:05:00|11197.5|11185.5|11198.5|11186.5|11199.7|11187.7|11196.8|11184.8|0
1721776200000|2024-07-23 23:10:00|11198.6|11186.6|11198.5|11186.5|11199.2|11187.2|11198.3|11186.3|0
1721776500000|2024-07-23 23:15:00|11198.4|11186.4|11198.8|11186.8|11198.8|11186.8|11197.5|11185.5|0
1721776800000|2024-07-23 23:20:00|11198.5|11186.5|11197.7|11185.7|11199|11187|11197.7|11185.7|0
1721777100000|2024-07-23 23:25:00|11197.5|11185.5|11198.1|11186.1|11198.5|11186.5|11197|11185|0
1721777400000|2024-07-23 23:30:00|11197.9|11185.9|11197.5|11185.5|11198.1|11186.1|11196.8|11184.8|0
1721777700000|2024-07-23 23:35:00|11197.7|11185.7|11197|11185|11197.7|11185.7|11196.8|11184.8|0
1721778000000|2024-07-23 23:40:00|11197.4|11185.4|11197.9|11185.9|11198.8|11186.8|11197|11185|0
1721778300000|2024-07-23 23:45:00|11198.1|11186.1|11198.4|11186.4|11198.8|11186.8|11197.7|11185.7|0
1721778600000|2024-07-23 23:50:00|11198.5|11186.5|11196.8|11184.8|11198.5|11186.5|11196.3|11184.3|0
1721778900000|2024-07-23 23:55:00|11197|11185|11194.1|11182.1|11197.5|11185.5|11193.9|11181.9|0
1721779200000|2024-07-24 00:00:00|11194.1|11182.1|11191|11179|11194.9|11182.9|11188.8|11176.8|0
1721779500000|2024-07-24 00:05:00|11190.8|11178.8|11192.5|11180.5|11192.5|11180.5|11190.3|11178.3|0
1721779800000|2024-07-24 00:10:00|11192.6|11180.6|11199.9|11187.9|11199.9|11187.9|11191.4|11179.4|0
1721780100000|2024-07-24 00:15:00|11199.7|11187.7|11195.3|11183.3|11199.9|11187.9|11194.9|11182.9|0
1721780400000|2024-07-24 00:20:00|11197|11185|11197|11185|11200.6|11188.6|11195.3|11183.3|0
1721780700000|2024-07-24 00:25:00|11198.8|11186.8|11200.6|11188.6|11200.6|11188.6|11197|11185|0
1721781000000|2024-07-24 00:30:00|11199.7|11187.7|11197|11185|11200.6|11188.6|11196.1|11184.1|0
1721781300000|2024-07-24 00:35:00|11198.8|11186.8|11205.9|11193.9|11205.9|11193.9|11198.8|11186.8|0
1721781600000|2024-07-24 00:40:00|11204.1|11192.1|11209.5|11197.5|11209.5|11197.5|11204.1|11192.1|0
1721781900000|2024-07-24 00:45:00|11208.6|11196.6|11207.7|11195.7|11208.6|11196.6|11207.7|11195.7|0
1721782200000|2024-07-24 00:50:00|11207.8|11195.8|11205.9|11193.9|11209.5|11197.5|11205.9|11193.9|0
1721782500000|2024-07-24 00:55:00|11207.7|11195.7|11207.7|11195.7|11209.5|11197.5|11205.9|11193.9|0
1721782800000|2024-07-24 01:00:00|11208.6|11196.6|11206|11194|11208.6|11196.6|11205.9|11193.9|0
1721783100000|2024-07-24 01:05:00|11204.2|11192.2|11204.2|11192.2|11206|11194|11202.4|11190.4|0
1721783400000|2024-07-24 01:10:00|11202.4|11190.4|11202.4|11190.4|11204.2|11192.2|11200.6|11188.6|0
1721783700000|2024-07-24 01:15:00|11204.2|11192.2|11202.4|11190.4|11204.2|11192.2|11201.5|11189.5|0
1721784000000|2024-07-24 01:20:00|11204.2|11192.2|11202.4|11190.4|11204.2|11192.2|11202.4|11190.4|0
1721784300000|2024-07-24 01:25:00|11202.5|11190.5|11204.2|11192.2|11204.3|11192.3|11202.4|11190.4|0
1721784600000|2024-07-24 01:30:00|11204.3|11192.3|11206|11194|11207.8|11195.8|11204.3|11192.3|0
1721784900000|2024-07-24 01:35:00|11205.1|11193.1|11204.2|11192.2|11206|11194|11202.4|11190.4|0
1721785200000|2024-07-24 01:40:00|11205.1|11193.1|11202.4|11190.4|11205.1|11193.1|11200.7|11188.7|0
1721785500000|2024-07-24 01:45:00|11201.6|11189.6|11200.6|11188.6|11202.4|11190.4|11198.8|11186.8|0
1721785800000|2024-07-24 01:50:00|11202.4|11190.4|11198.8|11186.8|11202.4|11190.4|11198.8|11186.8|0
1721786100000|2024-07-24 01:55:00|11200.6|11188.6|11200.6|11188.6|11200.6|11188.6|11200.5|11188.5|0
1721786400000|2024-07-24 02:00:00|11200.5|11188.5|11198.8|11186.8|11200.6|11188.6|11197|11185|0
1721786700000|2024-07-24 02:05:00|11200.5|11188.5|11202.4|11190.4|11202.4|11190.4|11200.5|11188.5|0
1721787000000|2024-07-24 02:10:00|11200.6|11188.6|11200.5|11188.5|11202.4|11190.4|11198.8|11186.8|0
1721787300000|2024-07-24 02:15:00|11200.6|11188.6|11200.5|11188.5|11200.6|11188.6|11198.8|11186.8|0
1721787600000|2024-07-24 02:20:00|11200.6|11188.6|11200.5|11188.5|11202.3|11190.3|11198.8|11186.8|0
1721787900000|2024-07-24 02:25:00|11198.8|11186.8|11202.3|11190.3|11202.4|11190.4|11198.8|11186.8|0
1721788200000|2024-07-24 02:30:00|11202.4|11190.4|11202.3|11190.3|11204.1|11192.1|11202.3|11190.3|0
1721788500000|2024-07-24 02:35:00|11201.4|11189.4|11200.5|11188.5|11201.4|11189.4|11200.5|11188.5|0
1721788800000|2024-07-24 02:40:00|11198.8|11186.8|11198.7|11186.7|11198.8|11186.8|11198.7|11186.7|0
1721789100000|2024-07-24 02:45:00|11197.8|11185.8|11198.7|11186.7|11200.5|11188.5|11196.9|11184.9|0
1721789400000|2024-07-24 02:50:00|11200.5|11188.5|11198.7|11186.7|11200.5|11188.5|11198.7|11186.7|0
1721789700000|2024-07-24 02:55:00|11198.8|11186.8|11200.5|11188.5|11202.3|11190.3|11198.8|11186.8|0
1721790000000|2024-07-24 03:00:00|11200.6|11188.6|11202.3|11190.3|11202.3|11190.3|11200.5|11188.5|0
1721790300000|2024-07-24 03:05:00|11201.4|11189.4|11200.5|11188.5|11201.4|11189.4|11198.7|11186.7|0
1721790600000|2024-07-24 03:10:00|11199.6|11187.6|11202.3|11190.3|11202.3|11190.3|11199.6|11187.6|0
1721790900000|2024-07-24 03:15:00|11201.4|11189.4|11200.5|11188.5|11202.3|11190.3|11200.5|11188.5|0
1721791200000|2024-07-24 03:20:00|11200.4|11188.4|11196.8|11184.8|11200.5|11188.5|11196.8|11184.8|0
1721791500000|2024-07-24 03:25:00|11196.9|11184.9|11196.9|11184.9|11198.6|11186.6|11196.8|11184.8|0
1721791800000|2024-07-24 03:30:00|11197.7|11185.7|11196.8|11184.8|11198.7|11186.7|11195|11183|0
1721792400000|2024-07-24 03:40:00|11195.9|11183.9|11196.8|11184.8|11196.8|11184.8|11195|11183|0
1721792700000|2024-07-24 03:45:00|11196.9|11184.9|11196.9|11184.9|11196.9|11184.9|11196.8|11184.8|0
1721793000000|2024-07-24 03:50:00|11196.8|11184.8|11196.8|11184.8|11196.9|11184.9|11196.8|11184.8|0
1721793600000|2024-07-24 04:00:00|11195.1|11183.1|11195|11183|11195.9|11183.9|11195|11183|0
1721793900000|2024-07-24 04:05:00|11195.1|11183.1|11195|11183|11195.1|11183.1|11195|11183|0
1721794200000|2024-07-24 04:10:00|11193.2|11181.2|11185.9|11173.9|11195|11183|11184|11172|0
1721794500000|2024-07-24 04:15:00|11185.8|11173.8|11184|11172|11185.9|11173.9|11184|11172|0
1721794800000|2024-07-24 04:20:00|11183.9|11171.9|11182|11170|11183.9|11171.9|11178.4|11166.4|0
1721795100000|2024-07-24 04:25:00|11181.1|11169.1|11183.8|11171.8|11183.8|11171.8|11180.2|11168.2|0
1721795400000|2024-07-24 04:30:00|11184.7|11172.7|11183.8|11171.8|11185.6|11173.6|11183.8|11171.8|0
1721795700000|2024-07-24 04:35:00|11183.9|11171.9|11182.1|11170.1|11183.9|11171.9|11180.3|11168.3|0
1721796000000|2024-07-24 04:40:00|11180.3|11168.3|11182.1|11170.1|11182.1|11170.1|11180.3|11168.3|0
1721796300000|2024-07-24 04:45:00|11182.2|11170.2|11192.7|11180.7|11192.7|11180.7|11181.5|11169.5|0
1721796600000|2024-07-24 04:50:00|11191.8|11179.8|11187.4|11175.4|11192.7|11180.7|11187.4|11175.4|0
1721796900000|2024-07-24 04:55:00|11187.3|11175.3|11185.4|11173.4|11187.3|11175.3|11183.6|11171.6|0
1721797200000|2024-07-24 05:00:00|11184.5|11172.5|11189|11177|11189.9|11177.9|11184.5|11172.5|0
1721797500000|2024-07-24 05:05:00|11189.9|11177.9|11191|11179|11191|11179|11187.2|11175.2|0
1721797800000|2024-07-24 05:10:00|11190.1|11178.1|11190.9|11178.9|11193.6|11181.6|11189.2|11177.2|0
1721798100000|2024-07-24 05:15:00|11191|11179|11194.6|11182.6|11194.6|11182.6|11191|11179|0
1721798400000|2024-07-24 05:20:00|11194.5|11182.5|11198.2|11186.2|11198.2|11186.2|11194.5|11182.5|0
1721798700000|2024-07-24 05:25:00|11200|11188|11200|11188|11200|11188|11198.2|11186.2|0
1721799000000|2024-07-24 05:30:00|11200.9|11188.9|11198.2|11186.2|11200.9|11188.9|11198.2|11186.2|0
1721799300000|2024-07-24 05:35:00|11200|11188|11200|11188|11201.8|11189.8|11200|11188|0
1721799600000|2024-07-24 05:40:00|11198.2|11186.2|11198.2|11186.2|11198.2|11186.2|11198.2|11186.2|0
1721799900000|2024-07-24 05:45:00|11196.4|11184.4|11194.6|11182.6|11198.2|11186.2|11192.8|11180.8|0
1721800200000|2024-07-24 05:50:00|11193.7|11181.7|11205.2|11193.2|11205.2|11193.2|11192.8|11180.8|0
1721800500000|2024-07-24 05:55:00|11207|11195|11201.6|11189.6|11207|11195|11201.6|11189.6|0
1721800800000|2024-07-24 06:00:00|11201.7|11189.7|11199.2|11194.2|11203.5|11194.7|11184.7|11179.7|52
1721801100000|2024-07-24 06:05:00|11198.7|11193.7|11205.2|11200.2|11206.7|11201.7|11196.7|11191.7|7
1721801400000|2024-07-24 06:10:00|11204.7|11199.7|11201.7|11196.7|11205.7|11200.7|11201.7|11196.7|7
1721801700000|2024-07-24 06:15:00|11201.2|11196.2|11215.2|11210.2|11216.7|11211.7|11196.7|11191.7|36
1721802000000|2024-07-24 06:20:00|11216.2|11211.2|11210.2|11205.2|11216.2|11211.2|11208.7|11203.7|3
1721802300000|2024-07-24 06:25:00|11210.7|11205.7|11204.2|11199.2|11212.2|11207.2|11204.2|11199.2|16
1721802600000|2024-07-24 06:30:00|11203.7|11198.7|11201.7|11196.7|11203.7|11198.7|11195.7|11190.7|26
1721802900000|2024-07-24 06:35:00|11201.2|11196.2|11195.2|11190.2|11201.2|11196.2|11195.2|11190.2|5
1721803200000|2024-07-24 06:40:00|11194.7|11189.7|11194.7|11189.7|11195.2|11190.2|11191.7|11186.7|5
1721803500000|2024-07-24 06:45:00|11195.2|11190.2|11199.2|11194.2|11199.2|11194.2|11192.7|11187.7|34
1721803800000|2024-07-24 06:50:00|11199.7|11194.7|11197.2|11192.2|11200.2|11195.2|11190.2|11185.2|33
1721804100000|2024-07-24 06:55:00|11197.7|11192.7|11205.2|11200.2|11207.2|11202.2|11196.2|11191.2|40
1721804400000|2024-07-24 07:00:00|11205.7|11200.7|11209.7|11204.7|11210.2|11205.2|11154.2|11149.2|699
1721804700000|2024-07-24 07:05:00|11209.2|11204.2|11243.7|11238.7|11247.2|11242.2|11203.7|11198.7|359
1721805000000|2024-07-24 07:10:00|11244.7|11239.7|11236.2|11231.2|11249.7|11244.7|11217.7|11212.7|128
1721805300000|2024-07-24 07:15:00|11235.7|11230.7|11216.2|11211.2|11235.7|11230.7|11208.7|11203.7|168
1721805600000|2024-07-24 07:20:00|11217.2|11212.2|11230.2|11225.2|11234.7|11229.7|11210.2|11205.2|141
1721805900000|2024-07-24 07:25:00|11232.2|11227.2|11227.2|11222.2|11235.2|11230.2|11216.7|11211.7|101
1721806200000|2024-07-24 07:30:00|11224.7|11219.7|11200.7|11195.7|11230.2|11225.2|11197.2|11192.2|157
1721806500000|2024-07-24 07:35:00|11200.2|11195.2|11216.2|11211.2|11216.2|11211.2|11189.2|11184.2|117
1721806800000|2024-07-24 07:40:00|11216.8|11211.8|11211.3|11206.3|11216.8|11211.8|11206.8|11201.8|102
1721807100000|2024-07-24 07:45:00|11210.8|11205.8|11206.8|11201.8|11224.8|11219.8|11204.8|11199.8|86
1721807400000|2024-07-24 07:50:00|11207.8|11202.8|11188.3|11183.3|11214.3|11209.3|11188.3|11183.3|50
1721807700000|2024-07-24 07:55:00|11188.8|11183.8|11193.3|11188.3|11197.3|11192.3|11187.8|11182.8|95
1721808000000|2024-07-24 08:00:00|11192.8|11187.8|11185.8|11180.8|11193.3|11188.3|11178.3|11173.3|73
1721808300000|2024-07-24 08:05:00|11186.8|11181.8|11185.3|11180.3|11198.8|11193.8|11182.8|11177.8|116
1721808600000|2024-07-24 08:10:00|11184.8|11179.8|11185.8|11180.8|11191.8|11186.8|11179.8|11174.8|83
1721808900000|2024-07-24 08:15:00|11185.3|11180.3|11157.8|11152.8|11187.8|11182.8|11157.8|11152.8|128
1721809200000|2024-07-24 08:20:00|11158.3|11153.3|11161.3|11156.3|11166.8|11161.8|11155.8|11150.8|135
1721809500000|2024-07-24 08:25:00|11160.8|11155.8|11173.3|11168.3|11173.8|11168.8|11158.3|11153.3|61
1721809800000|2024-07-24 08:30:00|11173.8|11168.8|11173.8|11168.8|11181.3|11176.3|11170.8|11165.8|84
1721810100000|2024-07-24 08:35:00|11174.3|11169.3|11178.8|11173.8|11181.8|11176.8|11165.3|11160.3|57
1721810400000|2024-07-24 08:40:00|11177.8|11172.8|11185.8|11180.8|11187.3|11182.3|11175.3|11170.3|60
1721810700000|2024-07-24 08:45:00|11186.3|11181.3|11193.8|11188.8|11193.8|11188.8|11183.8|11178.8|35
1721811000000|2024-07-24 08:50:00|11193.3|11188.3|11199.8|11194.8|11204.8|11199.8|11192.8|11187.8|66
1721811300000|2024-07-24 08:55:00|11200.3|11195.3|11209.3|11204.3|11210.8|11205.8|11195.8|11190.8|76
1721811600000|2024-07-24 09:00:00|11209.8|11204.8|11206.8|11201.8|11211.3|11206.3|11197.8|11192.8|60
1721811900000|2024-07-24 09:05:00|11207.3|11202.3|11199.8|11194.8|11208.3|11203.3|11197.8|11192.8|74
1721812200000|2024-07-24 09:10:00|11200.3|11195.3|11189.3|11184.3|11200.8|11195.8|11187.3|11182.3|86
1721812500000|2024-07-24 09:15:00|11190.8|11185.8|11185.3|11180.3|11193.8|11188.8|11179.3|11174.3|106
1721812800000|2024-07-24 09:20:00|11184.8|11179.8|11184.8|11179.8|11186.8|11181.8|11176.8|11171.8|50
1721813100000|2024-07-24 09:25:00|11185.3|11180.3|11180.8|11175.8|11185.8|11180.8|11175.3|11170.3|40
1721813400000|2024-07-24 09:30:00|11180.3|11175.3|11179.8|11174.8|11182.8|11177.8|11172.8|11167.8|33
1721813700000|2024-07-24 09:35:00|11178.8|11173.8|11179.8|11174.8|11184.8|11179.8|11178.3|11173.3|42
1721814000000|2024-07-24 09:40:00|11180.3|11175.3|11183.8|11178.8|11185.8|11180.8|11176.3|11171.3|38
1721814300000|2024-07-24 09:45:00|11184.3|11179.3|11195.8|11190.8|11195.8|11190.8|11182.8|11177.8|35
1721814600000|2024-07-24 09:50:00|11195.3|11190.3|11206.8|11201.8|11213.3|11208.3|11194.3|11189.3|44
1721814900000|2024-07-24 09:55:00|11207.3|11202.3|11214.8|11209.8|11220.8|11215.8|11206.8|11201.8|58
1721815200000|2024-07-24 10:00:00|11215.8|11210.8|11221.3|11216.3|11221.8|11216.8|11209.8|11204.8|56
1721815500000|2024-07-24 10:05:00|11220.8|11215.8|11227.8|11222.8|11227.8|11222.8|11218.3|11213.3|42
1721815800000|2024-07-24 10:10:00|11227.3|11222.3|11231.8|11226.8|11231.8|11226.8|11227.3|11222.3|36
1721816100000|2024-07-24 10:15:00|11231.3|11226.3|11227.8|11222.8|11231.3|11226.3|11221.8|11216.8|47
1721816400000|2024-07-24 10:20:00|11227.3|11222.3|11220.8|11215.8|11230.3|11225.3|11219.8|11214.8|23
1721816700000|2024-07-24 10:25:00|11221.3|11216.3|11217.8|11212.8|11228.3|11223.3|11217.3|11212.3|78
1721817000000|2024-07-24 10:30:00|11217.3|11212.3|11215.8|11210.8|11220.3|11215.3|11213.8|11208.8|18
1721817300000|2024-07-24 10:35:00|11215.3|11210.3|11214.3|11209.3|11218.8|11213.8|11210.8|11205.8|43
1721817600000|2024-07-24 10:40:00|11214.8|11209.8|11214.3|11209.3|11216.3|11211.3|11211.3|11206.3|30
1721817900000|2024-07-24 10:45:00|11214.8|11209.8|11216.8|11211.8|11217.8|11212.8|11212.8|11207.8|27
1721818200000|2024-07-24 10:50:00|11217.3|11212.3|11211.3|11206.3|11217.3|11212.3|11208.3|11203.3|40
1721818500000|2024-07-24 10:55:00|11210.8|11205.8|11212.8|11207.8|11214.3|11209.3|11208.8|11203.8|32
1721818800000|2024-07-24 11:00:00|11213.3|11208.3|11207.8|11202.8|11215.3|11210.3|11200.3|11195.3|57
1721819100000|2024-07-24 11:05:00|11208.3|11203.3|11203.8|11198.8|11210.3|11205.3|11197.8|11192.8|35
1721819400000|2024-07-24 11:10:00|11204.3|11199.3|11209.8|11204.8|11216.8|11211.8|11203.8|11198.8|38
1721819700000|2024-07-24 11:15:00|11210.3|11205.3|11217.8|11212.8|11217.8|11212.8|11209.8|11204.8|23
1721820000000|2024-07-24 11:20:00|11218.3|11213.3|11230.3|11225.3|11230.8|11225.8|11217.8|11212.8|46
1721820300000|2024-07-24 11:25:00|11229.8|11224.8|11228.8|11223.8|11233.8|11228.8|11224.8|11219.8|52
1721820600000|2024-07-24 11:30:00|11228.3|11223.3|11220.8|11215.8|11230.3|11225.3|11219.8|11214.8|35
1721820900000|2024-07-24 11:35:00|11220.3|11215.3|11214.8|11209.8|11222.8|11217.8|11213.8|11208.8|24
1721821200000|2024-07-24 11:40:00|11214.7|11209.7|11216.7|11211.7|11218.7|11213.7|11209.7|11204.7|30
1721821500000|2024-07-24 11:45:00|11217.2|11212.2|11207.2|11202.2|11220.2|11215.2|11205.2|11200.2|70
1721821800000|2024-07-24 11:50:00|11207.7|11202.7|11218.7|11213.7|11219.2|11214.2|11197.7|11192.7|94
1721822100000|2024-07-24 11:55:00|11219.2|11214.2|11212.7|11207.7|11220.7|11215.7|11208.7|11203.7|51
1721822400000|2024-07-24 12:00:00|11212.2|11207.2|11211.7|11206.7|11213.7|11208.7|11206.7|11201.7|38
1721822700000|2024-07-24 12:05:00|11212.2|11207.2|11204.7|11199.7|11217.7|11212.7|11203.2|11198.2|32
1721823000000|2024-07-24 12:10:00|11205.2|11200.2|11199.2|11194.2|11205.7|11200.7|11193.7|11188.7|42
1721823300000|2024-07-24 12:15:00|11198.7|11193.7|11197.7|11192.7|11205.7|11200.7|11195.7|11190.7|62
1721823600000|2024-07-24 12:20:00|11197.2|11192.2|11203.7|11198.7|11203.7|11198.7|11196.7|11191.7|62
1721823900000|2024-07-24 12:25:00|11204.2|11199.2|11197.7|11192.7|11204.7|11199.7|11194.7|11189.7|59
1721824200000|2024-07-24 12:30:00|11198.2|11193.2|11203.7|11198.7|11207.7|11202.7|11197.7|11192.7|79
1721824500000|2024-07-24 12:35:00|11204.2|11199.2|11197.7|11192.7|11205.2|11200.2|11196.2|11191.2|27
1721824800000|2024-07-24 12:40:00|11198.2|11193.2|11191.7|11186.7|11200.7|11195.7|11191.7|11186.7|35
1721825100000|2024-07-24 12:45:00|11192.2|11187.2|11191.7|11186.7|11195.7|11190.7|11186.2|11181.2|59
1721825400000|2024-07-24 12:50:00|11192.2|11187.2|11185.7|11180.7|11192.2|11187.2|11184.2|11179.2|37
1721825700000|2024-07-24 12:55:00|11185.2|11180.2|11179.2|11174.2|11185.2|11180.2|11175.7|11170.7|69
1721826000000|2024-07-24 13:00:00|11179.7|11174.7|11190.7|11185.7|11191.2|11186.2|11176.7|11171.7|55
1721826300000|2024-07-24 13:05:00|11191.2|11186.2|11180.7|11175.7|11191.2|11186.2|11180.7|11175.7|57
1721826600000|2024-07-24 13:10:00|11180.2|11175.2|11181.7|11176.7|11182.7|11177.7|11177.2|11172.2|74
1721826900000|2024-07-24 13:15:00|11181.2|11176.2|11188.7|11183.7|11189.2|11184.2|11177.2|11172.2|25
1721827200000|2024-07-24 13:20:00|11189.2|11184.2|11195.7|11190.7|11196.7|11191.7|11188.7|11183.7|31
1721827500000|2024-07-24 13:25:00|11196.2|11191.2|11197.7|11192.7|11202.7|11197.7|11194.2|11189.2|38
1721827800000|2024-07-24 13:30:00|11197.2|11192.2|11198.7|11193.7|11205.2|11200.2|11193.7|11188.7|105
1721828100000|2024-07-24 13:35:00|11199.2|11194.2|11216.7|11211.7|11221.2|11216.2|11196.7|11191.7|80
1721828400000|2024-07-24 13:40:00|11217.2|11212.2|11214.2|11209.2|11223.7|11218.7|11214.2|11209.2|69
1721828700000|2024-07-24 13:45:00|11213.7|11208.7|11209.2|11204.2|11222.2|11217.2|11207.2|11202.2|60
1721829000000|2024-07-24 13:50:00|11208.7|11203.7|11209.2|11204.2|11216.7|11211.7|11203.2|11198.2|60
1721829300000|2024-07-24 13:55:00|11208.7|11203.7|11205.7|11200.7|11208.7|11203.7|11197.7|11192.7|47
1721829600000|2024-07-24 14:00:00|11205.2|11200.2|11207.7|11202.7|11209.7|11204.7|11203.2|11198.2|45
1721829900000|2024-07-24 14:05:00|11208.2|11203.2|11205.7|11200.7|11214.7|11209.7|11201.7|11196.7|54
1721830200000|2024-07-24 14:10:00|11205|11200|11203.5|11198.5|11206|11201|11195.5|11190.5|57
1721830500000|2024-07-24 14:15:00|11203|11198|11208|11203|11213|11208|11201|11196|59
1721830800000|2024-07-24 14:20:00|11207.5|11202.5|11211|11206|11215|11210|11206|11201|55
1721831100000|2024-07-24 14:25:00|11211.5|11206.5|11216|11211|11217|11212|11210.5|11205.5|35
1721831400000|2024-07-24 14:30:00|11215.5|11210.5|11214|11209|11219.5|11214.5|11213.5|11208.5|55
1721831700000|2024-07-24 14:35:00|11215|11210|11223|11218|11226|11221|11214|11209|77
1721832000000|2024-07-24 14:40:00|11222.5|11217.5|11216|11211|11225|11220|11214.5|11209.5|52
1721832300000|2024-07-24 14:45:00|11215.5|11210.5|11212|11207|11217|11212|11210|11205|52
1721832600000|2024-07-24 14:50:00|11212.5|11207.5|11217|11212|11220|11215|11211|11206|51
1721832900000|2024-07-24 14:55:00|11216.5|11211.5|11219|11214|11224.5|11219.5|11215.5|11210.5|57
1721833200000|2024-07-24 15:00:00|11218.5|11213.5|11206|11201|11222|11217|11205|11200|54
1721833500000|2024-07-24 15:05:00|11205.5|11200.5|11209.5|11204.5|11210.5|11205.5|11200|11195|39
1721833800000|2024-07-24 15:10:00|11209|11204|11206|11201|11210|11205|11199|11194|68
1721834100000|2024-07-24 15:15:00|11205.5|11200.5|11202|11197|11207.5|11202.5|11200|11195|91
1721834400000|2024-07-24 15:20:00|11202.5|11197.5|11195.5|11190.5|11204|11199|11194|11189|74
1721834700000|2024-07-24 15:25:00|11196|11191|11199|11194|11202|11197|11196|11191|129
1721835000000|2024-07-24 15:30:00|11200|11193|11213|11206|11215|11208|11196|11190|274
1721835300000|2024-07-24 15:35:00|11212|11205|11214|11207|11214|11208|11208|11202|145
1721835600000|2024-07-24 15:40:00|11213|11206|11212|11205|11214|11207|11206|11199|47
1721835900000|2024-07-24 15:45:00|11211|11204|11207|11200|11213|11207|11207|11200|15
1721836200000|2024-07-24 15:50:00|11206|11201|11208|11201|11210|11203|11206|11200|13
1721836500000|2024-07-24 15:55:00|11207|11200|11204|11197|11208|11201|11203|11196|3
1721836800000|2024-07-24 16:00:00|11205|11198|11207|11200|11209|11202|11205|11198|9
1721837100000|2024-07-24 16:05:00|11209|11202|11209|11202|11209|11202|11206|11199|20
1721837400000|2024-07-24 16:10:00|11210|11203|11215|11208|11216|11209|11209|11202|12
1721837700000|2024-07-24 16:15:00|11214|11209|11212|11205|11215|11209|11209|11202|18
1721838000000|2024-07-24 16:20:00|11213|11206|11214|11207|11215|11208|11212|11205|13
1721838300000|2024-07-24 16:25:00|11213|11208|11219|11213|11220|11214|11213|11207|24
1721838600000|2024-07-24 16:30:00|11220|11214|11217|11210|11220|11214|11216|11209|12
1721838900000|2024-07-24 16:35:00|11218|11211|11213|11206|11218|11211|11213|11206|6
1721839200000|2024-07-24 16:40:00|11212|11205|11210|11202|11213|11206|11209|11202|0
1721839500000|2024-07-24 16:45:00|11209|11203|11211|11204|11214|11207|11209|11202|3
1721839800000|2024-07-24 16:50:00|11210|11203|11209|11202|11210|11203|11208|11202|3
1721840100000|2024-07-24 16:55:00|11210|11203|11211|11204|11211|11204|11207|11200|7
1721840400000|2024-07-24 17:00:00|11212|11203|11212|11205|11214|11207|11210|11203|0
1721840700000|2024-07-24 17:05:00|11214|11207|11218|11211|11218|11211|11212|11205|12
1721841000000|2024-07-24 17:10:00|11220|11213|11219|11211|11222|11215|11217|11210|9
1721841300000|2024-07-24 17:15:00|11218|11212|11216|11209|11220|11213|11213|11206|3
1721841600000|2024-07-24 17:20:00|11215|11208|11211|11203|11217|11210|11210|11203|2
1721841900000|2024-07-24 17:25:00|11212|11204|11208|11200|11212|11204|11207|11200|1
1721842200000|2024-07-24 17:30:00|11207|11199|11210|11203|11210|11203|11205|11198|1
1721842500000|2024-07-24 17:35:00|11212|11205|11212|11204|11214|11206|11209|11201|6
1721842800000|2024-07-24 17:40:00|11213|11205|11214|11206|11215|11208|11213|11205|2
1721843100000|2024-07-24 17:45:00|11213|11205|11208|11201|11213|11206|11208|11201|3
1721843400000|2024-07-24 17:50:00|11207|11199|11208|11199|11208|11200|11206|11198|6
1721843700000|2024-07-24 17:55:00|11207|11198|11205.2|11193.2|11207.5|11199|11203|11193.2|11
1721844000000|2024-07-24 18:00:00|11207|11195|11201.5|11189.5|11207|11195|11201.5|11189.5|0
1721844300000|2024-07-24 18:05:00|11203.3|11191.3|11203.4|11191.4|11207.1|11195.1|11201.5|11189.5|0
1721844600000|2024-07-24 18:10:00|11204.3|11192.3|11205.2|11193.2|11205.3|11193.3|11203.3|11191.3|0
1721844900000|2024-07-24 18:15:00|11206.1|11194.1|11199.7|11187.7|11207|11195|11199.7|11187.7|0
1721845200000|2024-07-24 18:20:00|11199.6|11187.6|11204.6|11192.6|11206.4|11194.4|11197.8|11185.8|0
1721845500000|2024-07-24 18:25:00|11204.7|11192.7|11204.5|11192.5|11208.3|11196.3|11204.5|11192.5|0
1721845800000|2024-07-24 18:30:00|11204.6|11192.6|11202.7|11190.7|11206.5|11194.5|11202.7|11190.7|0
1721846100000|2024-07-24 18:35:00|11202.8|11190.8|11202.8|11190.8|11204.7|11192.7|11202.7|11190.7|0
1721846400000|2024-07-24 18:40:00|11203.7|11191.7|11195.2|11183.2|11204.6|11192.6|11195.2|11183.2|0
1721846700000|2024-07-24 18:45:00|11195.3|11183.3|11193.3|11181.3|11199|11187|11193.2|11181.2|0
1721847000000|2024-07-24 18:50:00|11192.4|11180.4|11191.4|11179.4|11193.3|11181.3|11187.7|11175.7|0
1721847300000|2024-07-24 18:55:00|11191.5|11179.5|11195.2|11183.2|11198.8|11186.8|11191.5|11179.5|0
1721847600000|2024-07-24 19:00:00|11193.4|11181.4|11189.7|11177.7|11194.3|11182.3|11186.1|11174.1|0
1721847900000|2024-07-24 19:05:00|11189.8|11177.8|11187.8|11175.8|11191.5|11179.5|11184.2|11172.2|0
1721848200000|2024-07-24 19:10:00|11188.7|11176.7|11187.8|11175.8|11191.4|11179.4|11186|11174|0
1721848500000|2024-07-24 19:15:00|11187.9|11175.9|11186|11174|11191.5|11179.5|11184.1|11172.1|0
1721848800000|2024-07-24 19:20:00|11186.1|11174.1|11189.7|11177.7|11189.7|11177.7|11186|11174|0
1721849100000|2024-07-24 19:25:00|11187.9|11175.9|11184.1|11172.1|11189.7|11177.7|11182.2|11170.2|0
1721849400000|2024-07-24 19:30:00|11185.9|11173.9|11195.2|11183.2|11195.2|11183.2|11182.3|11170.3|0
1721849700000|2024-07-24 19:35:00|11193.4|11181.4|11193.4|11181.4|11197|11185|11191.5|11179.5|0
1721850000000|2024-07-24 19:40:00|11195.2|11183.2|11189.7|11177.7|11199|11187|11189.6|11177.6|0
1721850300000|2024-07-24 19:45:00|11189.6|11177.6|11187.2|11175.2|11193.3|11181.3|11185.2|11173.2|0
1721850600000|2024-07-24 19:50:00|11188|11176|11172.9|11160.9|11191.8|11179.8|11172.9|11160.9|0
1721850900000|2024-07-24 19:55:00|11171.1|11159.1|11178.7|11166.7|11180.4|11168.4|11171.1|11159.1|0
1721851200000|2024-07-24 20:00:00|11181|11169|11184.3|11172.3|11187.6|11175.6|11179|11167|0
1721851500000|2024-07-24 20:05:00|11184.7|11172.7|11193.3|11181.3|11195|11183|11184.7|11172.7|0
1721851800000|2024-07-24 20:10:00|11193.4|11181.4|11196.7|11184.7|11199.4|11187.4|11191.7|11179.7|0
1721852100000|2024-07-24 20:15:00|11197|11185|11193.7|11181.7|11197.4|11185.4|11191|11179|0
1721852400000|2024-07-24 20:20:00|11193.5|11181.5|11200.3|11188.3|11200.3|11188.3|11192.1|11180.1|0
1721852700000|2024-07-24 20:25:00|11200.2|11188.2|11199.1|11187.1|11200.7|11188.7|11198.9|11186.9|0
1721853000000|2024-07-24 20:30:00|11199.4|11187.4|11200.3|11188.3|11200.3|11188.3|11197.8|11185.8|0
1721853300000|2024-07-24 20:35:00|11200|11188|11199.6|11187.6|11200.7|11188.7|11198.7|11186.7|0
1721853600000|2024-07-24 20:40:00|11199.4|11187.4|11199.4|11187.4|11200|11188|11197.8|11185.8|0
1721853900000|2024-07-24 20:45:00|11199.5|11187.5|11200.3|11188.3|11201.1|11189.1|11199.5|11187.5|0
1721854200000|2024-07-24 20:50:00|11200.2|11188.2|11197.4|11185.4|11200.2|11188.2|11197|11185|0
1721854500000|2024-07-24 20:55:00|11197|11185|11199.1|11187.1|11199.6|11187.6|11196.7|11184.7|0
1721854800000|2024-07-24 21:00:00|11199.2|11187.2|11199.4|11187.4|11200.7|11188.7|11198.9|11186.9|0
1721855100000|2024-07-24 21:05:00|11198.7|11186.7|11199.8|11187.8|11200|11188|11198.7|11186.7|0
1721855400000|2024-07-24 21:10:00|11199.2|11187.2|11194.6|11182.6|11200|11188|11193.2|11181.2|0
1721855700000|2024-07-24 21:15:00|11194.3|11182.3|11194.3|11182.3|11194.8|11182.8|11193.9|11181.9|0
1721856000000|2024-07-24 21:20:00|11194.2|11182.2|11193|11181|11194.2|11182.2|11193|11181|0
1721856300000|2024-07-24 21:25:00|11193.2|11181.2|11193.5|11181.5|11193.9|11181.9|11193|11181|0
1721856600000|2024-07-24 21:30:00|11193.3|11181.3|11192.6|11180.6|11193.5|11181.5|11192.4|11180.4|0
1721856900000|2024-07-24 21:35:00|11193.2|11181.2|11192.6|11180.6|11193.3|11181.3|11192.6|11180.6|0
1721857200000|2024-07-24 21:40:00|11192.8|11180.8|11192.6|11180.6|11193|11181|11192.4|11180.4|0
1721857500000|2024-07-24 21:45:00|11192.4|11180.4|11193.3|11181.3|11193.3|11181.3|11191.9|11179.9|0
1721857800000|2024-07-24 21:50:00|11193|11181|11192.6|11180.6|11193.2|11181.2|11192.1|11180.1|0
1721858100000|2024-07-24 21:55:00|11193|11181|11193.5|11181.5|11194.1|11182.1|11192.6|11180.6|0
1721858400000|2024-07-24 22:00:00|11194.3|11182.3|11197.8|11185.8|11198.3|11186.3|11193|11181|0
1721858700000|2024-07-24 22:05:00|11198.1|11186.1|11200.9|11188.9|11201.4|11189.4|11197.2|11185.2|0
1721859000000|2024-07-24 22:10:00|11201.3|11189.3|11200.8|11188.8|11202.4|11190.4|11199.1|11187.1|0
1721859300000|2024-07-24 22:15:00|11200.9|11188.9|11204.6|11192.6|11206.1|11194.1|11200.2|11188.2|0
1721859600000|2024-07-24 22:20:00|11204.8|11192.8|11199.9|11187.9|11205|11193|11198.8|11186.8|0
1721859900000|2024-07-24 22:25:00|11200.4|11188.4|11197.1|11185.1|11200.4|11188.4|11196.7|11184.7|0
1721860200000|2024-07-24 22:30:00|11197.3|11185.3|11201.2|11189.2|11201.2|11189.2|11197.1|11185.1|0
1721860500000|2024-07-24 22:35:00|11201|11189|11201.5|11189.5|11202.8|11190.8|11200.4|11188.4|0
1721860800000|2024-07-24 22:40:00|11202.1|11190.1|11202.5|11190.5|11202.8|11190.8|11200.8|11188.8|0
1721861100000|2024-07-24 22:45:00|11202.4|11190.4|11200.6|11188.6|11202.4|11190.4|11199.5|11187.5|0
1721861400000|2024-07-24 22:50:00|11200.4|11188.4|11199.9|11187.9|11201.2|11189.2|11198.4|11186.4|0
1721861700000|2024-07-24 22:55:00|11200.2|11188.2|11197|11185|11200.4|11188.4|11196.8|11184.8|0
1721862000000|2024-07-24 23:00:00|11197.4|11185.4|11193.8|11181.8|11197.7|11185.7|11193.5|11181.5|0
1721862300000|2024-07-24 23:05:00|11194|11182|11198.6|11186.6|11198.6|11186.6|11193.8|11181.8|0
1721862600000|2024-07-24 23:10:00|11198.8|11186.8|11198|11186|11198.9|11186.9|11197.3|11185.3|0
1721862900000|2024-07-24 23:15:00|11198.6|11186.6|11201|11189|11202.3|11190.3|11198.6|11186.6|0
1721863200000|2024-07-24 23:20:00|11201.1|11189.1|11199.3|11187.3|11201.3|11189.3|11199.3|11187.3|0
1721863500000|2024-07-24 23:25:00|11199.1|11187.1|11198.9|11186.9|11200.6|11188.6|11198.6|11186.6|0
1721863800000|2024-07-24 23:30:00|11198.8|11186.8|11198.9|11186.9|11199.3|11187.3|11196.9|11184.9|0
1721864100000|2024-07-24 23:35:00|11199|11187|11199.5|11187.5|11201|11189|11199|11187|0
1721864400000|2024-07-24 23:40:00|11199.3|11187.3|11198|11186|11199.3|11187.3|11196|11184|0
1721864700000|2024-07-24 23:45:00|11198.6|11186.6|11197.7|11185.7|11198.9|11186.9|11196|11184|0
1721865000000|2024-07-24 23:50:00|11197.8|11185.8|11198|11186|11199.7|11187.7|11197.7|11185.7|0
1721865300000|2024-07-24 23:55:00|11198.2|11186.2|11198.1|11186.1|11199.4|11187.4|11197.3|11185.3|0
1721865600000|2024-07-25 00:00:00|11197.4|11185.4|11193.6|11181.6|11200.5|11188.5|11192.7|11180.7|0
1721865900000|2024-07-25 00:05:00|11193.8|11181.8|11193.5|11181.5|11195.6|11183.6|11192.6|11180.6|0
1721866200000|2024-07-25 00:10:00|11193.1|11181.1|11194.5|11182.5|11194.5|11182.5|11190.8|11178.8|0
1721866500000|2024-07-25 00:15:00|11194.4|11182.4|11210.1|11198.1|11210.1|11198.1|11192.8|11180.8|0
1721866800000|2024-07-25 00:20:00|11208.3|11196.3|11210.2|11198.2|11213.8|11201.8|11208.3|11196.3|0
1721867100000|2024-07-25 00:25:00|11210.1|11198.1|11208.3|11196.3|11210.1|11198.1|11204.7|11192.7|0
1721867400000|2024-07-25 00:30:00|11207.4|11195.4|11204.6|11192.6|11208.3|11196.3|11204.6|11192.6|0
1721867700000|2024-07-25 00:35:00|11202.8|11190.8|11204.7|11192.7|11204.7|11192.7|11202.8|11190.8|0
1721868000000|2024-07-25 00:40:00|11203.8|11191.8|11204.7|11192.7|11204.7|11192.7|11202.9|11190.9|0
1721868300000|2024-07-25 00:45:00|11202.9|11190.9|11204.7|11192.7|11204.7|11192.7|11202.8|11190.8|0
1721868600000|2024-07-25 00:50:00|11204.8|11192.8|11206.6|11194.6|11208.4|11196.4|11204.8|11192.8|0
1721868900000|2024-07-25 00:55:00|11207.4|11195.4|11206.5|11194.5|11210.2|11198.2|11206.5|11194.5|0
1721869200000|2024-07-25 01:00:00|11204.7|11192.7|11201.2|11189.2|11205.7|11193.7|11201.2|11189.2|0
1721869500000|2024-07-25 01:05:00|11203|11191|11203|11191|11206.7|11194.7|11203|11191|0
1721869800000|2024-07-25 01:10:00|11202.1|11190.1|11199.4|11187.4|11203.1|11191.1|11198.5|11186.5|0
1721870100000|2024-07-25 01:15:00|11201.2|11189.2|11203|11191|11203.1|11191.1|11199.4|11187.4|0
1721870400000|2024-07-25 01:20:00|11202.1|11190.1|11201.1|11189.1|11203|11191|11201.1|11189.1|0
1721870700000|2024-07-25 01:25:00|11200.2|11188.2|11203|11191|11203|11191|11200.2|11188.2|0
1721871000000|2024-07-25 01:30:00|11201.2|11189.2|11199.4|11187.4|11203|11191|11199.4|11187.4|0
1721871300000|2024-07-25 01:35:00|11201.2|11189.2|11199.3|11187.3|11203|11191|11199.3|11187.3|0
1721871600000|2024-07-25 01:40:00|11197.5|11185.5|11195.7|11183.7|11199.3|11187.3|11193.9|11181.9|0
1721871900000|2024-07-25 01:45:00|11196.6|11184.6|11195.7|11183.7|11197.5|11185.5|11193.9|11181.9|0
1721872200000|2024-07-25 01:50:00|11197.5|11185.5|11195.7|11183.7|11199.3|11187.3|11195.7|11183.7|0
1721872500000|2024-07-25 01:55:00|11195.6|11183.6|11192|11180|11195.7|11183.7|11190.1|11178.1|0
1721872800000|2024-07-25 02:00:00|11192.1|11180.1|11188.4|11176.4|11193.9|11181.9|11188.4|11176.4|0
1721873100000|2024-07-25 02:05:00|11186.6|11174.6|11190.2|11178.2|11192.1|11180.1|11186.6|11174.6|0
1721873400000|2024-07-25 02:10:00|11190.3|11178.3|11190.2|11178.2|11190.3|11178.3|11186.6|11174.6|0
1721873700000|2024-07-25 02:15:00|11190.3|11178.3|11194.1|11182.1|11194.1|11182.1|11190.3|11178.3|0
1721874000000|2024-07-25 02:20:00|11195.9|11183.9|11194|11182|11199.5|11187.5|11194|11182|0
1721874300000|2024-07-25 02:25:00|11194.1|11182.1|11192.2|11180.2|11194.1|11182.1|11190.4|11178.4|0
1721874600000|2024-07-25 02:30:00|11190.4|11178.4|11183.1|11171.1|11190.4|11178.4|11183.1|11171.1|0
1721874900000|2024-07-25 02:35:00|11184.9|11172.9|11181.2|11169.2|11186.7|11174.7|11177.6|11165.6|0
1721875200000|2024-07-25 02:40:00|11179.4|11167.4|11185.4|11173.4|11187.3|11175.3|11179.4|11167.4|0
1721875500000|2024-07-25 02:45:00|11187.2|11175.2|11179.8|11167.8|11187.2|11175.2|11179.7|11167.7|0
1721875800000|2024-07-25 02:50:00|11181.6|11169.6|11179.7|11167.7|11181.6|11169.6|11179.7|11167.7|0
1721876100000|2024-07-25 02:55:00|11179.8|11167.8|11181.6|11169.6|11181.6|11169.6|11179.7|11167.7|0
1721876400000|2024-07-25 03:00:00|11183.4|11171.4|11185.3|11173.3|11187.1|11175.1|11183.4|11171.4|0
1721876700000|2024-07-25 03:05:00|11186.2|11174.2|11187.2|11175.2|11187.2|11175.2|11185.3|11173.3|0
1721877000000|2024-07-25 03:10:00|11187.1|11175.1|11183.5|11171.5|11187.2|11175.2|11183.4|11171.4|0
1721877300000|2024-07-25 03:15:00|11185.3|11173.3|11187.1|11175.1|11187.2|11175.2|11185.3|11173.3|0
1721877600000|2024-07-25 03:20:00|11187.2|11175.2|11189.1|11177.1|11189.1|11177.1|11185.4|11173.4|0
1721877900000|2024-07-25 03:25:00|11187.3|11175.3|11189.2|11177.2|11190.9|11178.9|11187.3|11175.3|0
1721878200000|2024-07-25 03:30:00|11190.1|11178.1|11189.2|11177.2|11196.4|11184.4|11187.4|11175.4|0
1721878500000|2024-07-25 03:35:00|11189.1|11177.1|11189.2|11177.2|11191|11179|11187.3|11175.3|0
1721878800000|2024-07-25 03:40:00|11188.3|11176.3|11193.4|11181.4|11193.4|11181.4|11187.3|11175.3|0
1721879100000|2024-07-25 03:45:00|11193.3|11181.3|11195.2|11183.2|11198.9|11186.9|11191.6|11179.6|0
1721879400000|2024-07-25 03:50:00|11196.1|11184.1|11195.2|11183.2|11198.8|11186.8|11193.4|11181.4|0
1721879700000|2024-07-25 03:55:00|11195.1|11183.1|11195.2|11183.2|11197|11185|11193.3|11181.3|0
1721880000000|2024-07-25 04:00:00|11195.1|11183.1|11193.4|11181.4|11195.2|11183.2|11193.3|11181.3|0
1721880300000|2024-07-25 04:05:00|11194.3|11182.3|11197|11185|11197|11185|11194.3|11182.3|0
1721880600000|2024-07-25 04:10:00|11196.1|11184.1|11196.9|11184.9|11197|11185|11195.1|11183.1|0
1721880900000|2024-07-25 04:15:00|11195.1|11183.1|11195.1|11183.1|11195.2|11183.2|11193.3|11181.3|0
1721881200000|2024-07-25 04:20:00|11193.3|11181.3|11191.5|11179.5|11195.1|11183.1|11191.5|11179.5|0
1721881500000|2024-07-25 04:25:00|11191.6|11179.6|11191.6|11179.6|11191.6|11179.6|11191.5|11179.5|0
1721881800000|2024-07-25 04:30:00|11189.8|11177.8|11191.6|11179.6|11191.6|11179.6|11189.7|11177.7|0
1721882100000|2024-07-25 04:35:00|11189.8|11177.8|11191.6|11179.6|11191.6|11179.6|11188.9|11176.9|0
1721882400000|2024-07-25 04:40:00|11191.5|11179.5|11189.7|11177.7|11191.6|11179.6|11189.7|11177.7|0
1721882700000|2024-07-25 04:45:00|11191.5|11179.5|11189.7|11177.7|11191.5|11179.5|11189.7|11177.7|0
1721883000000|2024-07-25 04:50:00|11187.9|11175.9|11191.5|11179.5|11191.6|11179.6|11187.9|11175.9|0
1721883300000|2024-07-25 04:55:00|11189.8|11177.8|11191.5|11179.5|11191.5|11179.5|11189.7|11177.7|0
1721883600000|2024-07-25 05:00:00|11190.6|11178.6|11191.5|11179.5|11191.6|11179.6|11187.9|11175.9|0
1721883900000|2024-07-25 05:05:00|11189.7|11177.7|11189.8|11177.8|11191.6|11179.6|11189.7|11177.7|0
1721884200000|2024-07-25 05:10:00|11190.7|11178.7|11189.8|11177.8|11191.6|11179.6|11188|11176|0
1721884500000|2024-07-25 05:15:00|11188|11176|11188|11176|11188|11176|11188|11176|0
1721884800000|2024-07-25 05:20:00|11189.8|11177.8|11188|11176|11189.8|11177.8|11187.9|11175.9|0
1721885100000|2024-07-25 05:25:00|11187.9|11175.9|11186.2|11174.2|11188|11176|11186.1|11174.1|0
1721885400000|2024-07-25 05:30:00|11186.1|11174.1|11192.9|11180.9|11200.1|11188.1|11186.1|11174.1|0
1721885700000|2024-07-25 05:35:00|11191.1|11179.1|11183.8|11171.8|11192.9|11180.9|11181.9|11169.9|0
1721886000000|2024-07-25 05:40:00|11183.7|11171.7|11181.9|11169.9|11183.8|11171.8|11181.9|11169.9|0
1721886300000|2024-07-25 05:45:00|11181.8|11169.8|11169.7|11157.7|11181.9|11169.9|11167.8|11155.8|0
1721886600000|2024-07-25 05:50:00|11171.4|11159.4|11169.6|11157.6|11171.5|11159.5|11169.6|11157.6|0
1721886900000|2024-07-25 05:55:00|11171.4|11159.4|11169.4|11157.4|11172.1|11160.1|11167.6|11155.6|0
1721887200000|2024-07-25 06:00:00|11167.6|11155.6|11133|11128|11167.6|11157|11133|11128|62
1721887500000|2024-07-25 06:05:00|11134.5|11129.5|11124|11119|11137|11132|11123.5|11118.5|13
1721887800000|2024-07-25 06:10:00|11123.5|11118.5|11122|11117|11129.5|11124.5|11118.5|11113.5|41
1721888100000|2024-07-25 06:15:00|11128|11123|11134|11129|11135|11130|11118.5|11113.5|16
1721888400000|2024-07-25 06:20:00|11134.5|11129.5|11125.5|11120.5|11140.5|11135.5|11120.5|11115.5|14
1721888700000|2024-07-25 06:25:00|11126|11121|11130|11125|11134.5|11129.5|11126|11121|20
1721889000000|2024-07-25 06:30:00|11129.5|11124.5|11134|11129|11138|11133|11128.5|11123.5|25
1721889300000|2024-07-25 06:35:00|11135|11130|11131.5|11126.5|11136.5|11131.5|11131.5|11126.5|58
1721889600000|2024-07-25 06:40:00|11134|11129|11133.5|11128.5|11138|11133|11130|11125|18
1721889900000|2024-07-25 06:45:00|11133|11128|11132|11127|11140|11135|11125|11120|31
1721890200000|2024-07-25 06:50:00|11131.5|11126.5|11127|11122|11131.5|11126.5|11119|11114|24
1721890500000|2024-07-25 06:55:00|11126.5|11121.5|11129.5|11124.5|11130.5|11125.5|11115.5|11110.5|68
1721890800000|2024-07-25 07:00:00|11131.5|11126.5|11101.5|11096.5|11147|11142|11099.5|11094.5|411
1721891100000|2024-07-25 07:05:00|11099.5|11094.5|11086.5|11081.5|11099.5|11094.5|11074.5|11069.5|357
1721891400000|2024-07-25 07:10:00|11086|11081|11075.5|11070.5|11100.5|11095.5|11066.5|11061.5|395
1721891700000|2024-07-25 07:15:00|11073|11068|11082|11077|11101.5|11096.5|11071.5|11066.5|363
1721892000000|2024-07-25 07:20:00|11081.5|11076.5|11051.5|11046.5|11081.5|11076.5|11044|11039|383
1721892300000|2024-07-25 07:25:00|11051|11046|11084.5|11079.5|11084.5|11079.5|11042.5|11037.5|204
1721892600000|2024-07-25 07:30:00|11083.5|11078.5|11074|11069|11083.5|11078.5|11063.5|11058.5|170
1721892900000|2024-07-25 07:35:00|11073.5|11068.5|11095.5|11090.5|11096.5|11091.5|11073.5|11068.5|135
1721893200000|2024-07-25 07:40:00|11096.5|11091.5|11057.5|11052.5|11096.5|11091.5|11057.5|11052.5|137
1721893500000|2024-07-25 07:45:00|11058|11053|11054|11049|11063.5|11058.5|11054|11049|132
1721893800000|2024-07-25 07:50:00|11054.5|11049.5|11052|11047|11056.5|11051.5|11038.5|11033.5|161
1721894100000|2024-07-25 07:55:00|11052.5|11047.5|11064.5|11059.5|11064.5|11059.5|11050|11045|92
1721894400000|2024-07-25 08:00:00|11064|11059|11056.5|11051.5|11075|11070|11053.5|11048.5|107
1721894700000|2024-07-25 08:05:00|11057|11052|11043.5|11038.5|11059|11054|11041.5|11036.5|88
1721895000000|2024-07-25 08:10:00|11044.5|11039.5|11027.5|11022.5|11047.5|11042.5|11027.5|11022.5|66
1721895300000|2024-07-25 08:15:00|11027|11022|11026.5|11021.5|11044.5|11039.5|11024.5|11019.5|95
1721895600000|2024-07-25 08:20:00|11028|11023|11021.5|11016.5|11035.5|11030.5|11020.5|11015.5|81
1721895900000|2024-07-25 08:25:00|11021|11016|11042.5|11037.5|11043.5|11038.5|11020|11015|57
1721896200000|2024-07-25 08:30:00|11042|11037|11065.5|11060.5|11066|11061|11036|11031|86
1721896500000|2024-07-25 08:35:00|11066|11061|11073|11068|11074.5|11069.5|11060.5|11055.5|115
1721896800000|2024-07-25 08:40:00|11073.5|11068.5|11091|11086|11091.5|11086.5|11071.5|11066.5|160
1721897100000|2024-07-25 08:45:00|11092.5|11087.5|11091.5|11086.5|11093|11088|11082.5|11077.5|96
1721897400000|2024-07-25 08:50:00|11091|11086|11087.5|11082.5|11096|11091|11080|11075|58
1721897700000|2024-07-25 08:55:00|11087|11082|11076|11071|11088|11083|11074.5|11069.5|74
1721898000000|2024-07-25 09:00:00|11075.5|11070.5|11070|11065|11084|11079|11068.5|11063.5|55
1721898300000|2024-07-25 09:05:00|11070.5|11065.5|11071.5|11066.5|11074|11069|11061.5|11056.5|113
1721898600000|2024-07-25 09:10:00|11071|11066|11045.5|11040.5|11073.5|11068.5|11045|11040|133
1721898900000|2024-07-25 09:15:00|11046|11041|11045|11040|11049|11044|11042.5|11037.5|59
1721899200000|2024-07-25 09:20:00|11044.5|11039.5|11044|11039|11048.5|11043.5|11036|11031|95
1721899500000|2024-07-25 09:25:00|11043.5|11038.5|11027.5|11022.5|11044|11039|11026.5|11021.5|104
1721899800000|2024-07-25 09:30:00|11028|11023|11028.5|11023.5|11034.5|11029.5|11018.5|11013.5|83
1721900100000|2024-07-25 09:35:00|11028|11023|11020.5|11015.5|11038|11033|11020|11015|77
1721900400000|2024-07-25 09:40:00|11021|11016|11021.5|11016.5|11034.5|11029.5|11020|11015|44
1721900700000|2024-07-25 09:45:00|11023.5|11018.5|11028.5|11023.5|11033.5|11028.5|11023.5|11018.5|49
1721901000000|2024-07-25 09:50:00|11028|11023|11024.5|11019.5|11030|11025|11023.5|11018.5|39
1721901300000|2024-07-25 09:55:00|11025|11020|11035.5|11030.5|11036.5|11031.5|11024.5|11019.5|32
1721901600000|2024-07-25 10:00:00|11035|11030|11034.5|11029.5|11041.5|11036.5|11030.5|11025.5|39
1721901900000|2024-07-25 10:05:00|11035|11030|11031.5|11026.5|11042.5|11037.5|11031.5|11026.5|35
1721902200000|2024-07-25 10:10:00|11032|11027|11024.5|11019.5|11035.5|11030.5|11024|11019|29
1721902500000|2024-07-25 10:15:00|11025|11020|11027.5|11022.5|11028.5|11023.5|11016.5|11011.5|35
1721902800000|2024-07-25 10:20:00|11027|11022|11026.5|11021.5|11041|11036|11026|11021|42
1721903100000|2024-07-25 10:25:00|11026|11021|11031|11026|11033.5|11028.5|11025.5|11020.5|43
1721903400000|2024-07-25 10:30:00|11030.5|11025.5|11040|11035|11041|11036|11030.5|11025.5|43
1721903700000|2024-07-25 10:35:00|11039.5|11034.5|11028|11023|11041.5|11036.5|11027.5|11022.5|37
1721904000000|2024-07-25 10:40:00|11028.5|11023.5|11024.5|11019.5|11034.5|11029.5|11023.5|11018.5|77
1721904300000|2024-07-25 10:45:00|11025|11020|11017|11012|11030.5|11025.5|11014.5|11009.5|75
1721904600000|2024-07-25 10:50:00|11017.5|11012.5|11037.5|11032.5|11037.5|11032.5|11017.5|11012.5|40
1721904900000|2024-07-25 10:55:00|11038|11033|11051.5|11046.5|11052.5|11047.5|11038|11033|60
1721905200000|2024-07-25 11:00:00|11052|11047|11072.5|11067.5|11073.5|11068.5|11052|11047|145
1721905500000|2024-07-25 11:05:00|11072|11067|11069.5|11064.5|11077|11072|11067.5|11062.5|80
1721905800000|2024-07-25 11:10:00|11067.5|11062.5|11073.5|11068.5|11073.5|11068.5|11061.5|11056.5|56
1721906100000|2024-07-25 11:15:00|11074|11069|11078.5|11073.5|11080|11075|11071.5|11066.5|62
1721906400000|2024-07-25 11:20:00|11079|11074|11071.5|11066.5|11079|11074|11071.5|11066.5|44
1721906700000|2024-07-25 11:25:00|11072.5|11067.5|11072.5|11067.5|11074.5|11069.5|11066.5|11061.5|41
1721907000000|2024-07-25 11:30:00|11072|11067|11064.5|11059.5|11072|11067|11058.5|11053.5|29
1721907300000|2024-07-25 11:35:00|11065.5|11060.5|11073.5|11068.5|11073.5|11068.5|11056|11051|58
1721907600000|2024-07-25 11:40:00|11073.6|11068.6|11072.6|11067.6|11079.6|11074.6|11069.1|11064.1|38
1721907900000|2024-07-25 11:45:00|11073.1|11068.1|11074.6|11069.6|11079.6|11074.6|11061.1|11056.1|50
1721908200000|2024-07-25 11:50:00|11075.1|11070.1|11072.6|11067.6|11077.6|11072.6|11070.1|11065.1|27
1721908500000|2024-07-25 11:55:00|11071.6|11066.6|11071.1|11066.1|11079.6|11074.6|11070.6|11065.6|79
1721908800000|2024-07-25 12:00:00|11070.6|11065.6|11079.1|11074.1|11081.6|11076.6|11069.6|11064.6|76
1721909100000|2024-07-25 12:05:00|11078.6|11073.6|11068.6|11063.6|11080.6|11075.6|11067.1|11062.1|84
1721909400000|2024-07-25 12:10:00|11066.1|11061.1|11073.1|11068.1|11074.6|11069.6|11061.1|11056.1|44
1721909700000|2024-07-25 12:15:00|11073.6|11068.6|11079.1|11074.1|11079.6|11074.6|11064.6|11059.6|37
1721910000000|2024-07-25 12:20:00|11078.6|11073.6|11072.6|11067.6|11078.6|11073.6|11071.6|11066.6|28
1721910300000|2024-07-25 12:25:00|11072.1|11067.1|11071.1|11066.1|11072.6|11067.6|11059.1|11054.1|74
1721910600000|2024-07-25 12:30:00|11070.6|11065.6|11059.6|11054.6|11077.1|11072.1|11057.1|11052.1|106
1721910900000|2024-07-25 12:35:00|11058.6|11053.6|11073.6|11068.6|11076.1|11071.1|11056.6|11051.6|64
1721911200000|2024-07-25 12:40:00|11073.1|11068.1|11085.6|11080.6|11087.1|11082.1|11072.6|11067.6|26
1721911500000|2024-07-25 12:45:00|11087.6|11082.6|11102.6|11097.6|11105.6|11100.6|11087.6|11082.6|71
1721911800000|2024-07-25 12:50:00|11102.1|11097.1|11097.6|11092.6|11104.6|11099.6|11088.6|11083.6|62
1721912100000|2024-07-25 12:55:00|11098.1|11093.1|11101.6|11096.6|11106.6|11101.6|11093.1|11088.1|77
1721912400000|2024-07-25 13:00:00|11100.6|11095.6|11091.6|11086.6|11102.6|11097.6|11091.6|11086.6|62
1721912700000|2024-07-25 13:05:00|11092.1|11087.1|11092.6|11087.6|11099.6|11094.6|11089.6|11084.6|80
1721913000000|2024-07-25 13:10:00|11093.1|11088.1|11089.6|11084.6|11097.6|11092.6|11087.1|11082.1|35
1721913300000|2024-07-25 13:15:00|11089.1|11084.1|11082.6|11077.6|11091.6|11086.6|11077.1|11072.1|54
1721913600000|2024-07-25 13:20:00|11082.1|11077.1|11102.6|11097.6|11103.6|11098.6|11082.1|11077.1|47
1721913900000|2024-07-25 13:25:00|11100.6|11095.6|11111.6|11106.6|11112.1|11107.1|11095.6|11090.6|72
1721914200000|2024-07-25 13:30:00|11111.1|11106.1|11108.6|11103.6|11121.1|11116.1|11105.6|11100.6|133
1721914500000|2024-07-25 13:35:00|11108.1|11103.1|11109.1|11104.1|11120.6|11115.6|11106.1|11101.1|114
1721914800000|2024-07-25 13:40:00|11109.6|11104.6|11120.1|11115.1|11125.1|11120.1|11104.6|11099.6|74
1721915100000|2024-07-25 13:45:00|11119.6|11114.6|11119.1|11114.1|11127.6|11122.6|11111.6|11106.6|69
1721915400000|2024-07-25 13:50:00|11119.6|11114.6|11115.6|11110.6|11124.6|11119.6|11109.1|11104.1|92
1721915700000|2024-07-25 13:55:00|11116.1|11111.1|11109.6|11104.6|11119.6|11114.6|11104.1|11099.1|85
1721916000000|2024-07-25 14:00:00|11109.1|11104.1|11084.1|11079.1|11112.1|11107.1|11081.1|11076.1|143
1721916300000|2024-07-25 14:05:00|11084.6|11079.6|11074.1|11069.1|11089.1|11084.1|11072.1|11067.1|91
1721916600000|2024-07-25 14:10:00|11073.3|11068.3|11075.8|11070.8|11079.8|11074.8|11062.8|11057.8|103
1721916900000|2024-07-25 14:15:00|11075.3|11070.3|11099.8|11094.8|11102.3|11097.3|11074.8|11069.8|118
1721917200000|2024-07-25 14:20:00|11099.3|11094.3|11112.3|11107.3|11112.8|11107.8|11095.8|11090.8|78
1721917500000|2024-07-25 14:25:00|11111.8|11106.8|11120.8|11115.8|11121.8|11116.8|11107.3|11102.3|81
1721917800000|2024-07-25 14:30:00|11120.3|11115.3|11129.8|11124.8|11130.8|11125.8|11117.3|11112.3|126
1721918100000|2024-07-25 14:35:00|11129.3|11124.3|11132.3|11127.3|11134.8|11129.8|11127.8|11122.8|115
1721918400000|2024-07-25 14:40:00|11131.8|11126.8|11133.3|11128.3|11133.8|11128.8|11123.3|11118.3|99
1721918700000|2024-07-25 14:45:00|11131.8|11126.8|11131.8|11126.8|11135.3|11130.3|11124.8|11119.8|126
1721919000000|2024-07-25 14:50:00|11130.8|11125.8|11134.3|11129.3|11138.8|11133.8|11130.8|11125.8|132
1721919300000|2024-07-25 14:55:00|11134.8|11129.8|11145.3|11140.3|11145.3|11140.3|11132.3|11127.3|91
1721919600000|2024-07-25 15:00:00|11144.3|11139.3|11150.3|11145.3|11152.3|11147.3|11142.8|11137.8|114
1721919900000|2024-07-25 15:05:00|11149.8|11144.8|11146.8|11141.8|11150.8|11145.8|11142.8|11137.8|96
1721920200000|2024-07-25 15:10:00|11147.3|11142.3|11153.8|11148.8|11160.8|11155.8|11147.3|11142.3|159
1721920500000|2024-07-25 15:15:00|11153.3|11148.3|11158.8|11153.8|11163.3|11158.3|11153.3|11148.3|191
1721920800000|2024-07-25 15:20:00|11158.3|11153.3|11158.8|11153.8|11160.3|11155.3|11154.3|11149.3|226
1721921100000|2024-07-25 15:25:00|11158.3|11153.3|11156.3|11151.3|11159.8|11154.8|11152.8|11147.8|398
1721921400000|2024-07-25 15:30:00|11156.8|11150.8|11149.8|11142.8|11158.8|11151.8|11146.8|11139.8|645
1721921700000|2024-07-25 15:35:00|11148.8|11143.8|11149.8|11142.8|11149.8|11143.8|11142.8|11136.8|154
1721922000000|2024-07-25 15:40:00|11148.8|11141.8|11156.8|11149.8|11156.8|11149.8|11144.8|11138.8|36
1721922300000|2024-07-25 15:45:00|11157.8|11150.8|11153.8|11146.8|11160.8|11153.8|11153.8|11146.8|29
1721922600000|2024-07-25 15:50:00|11155.8|11147.8|11151.8|11144.8|11158.8|11152.8|11149.8|11142.8|17
1721922900000|2024-07-25 15:55:00|11150.8|11143.8|11156.8|11149.8|11157.8|11150.8|11147.8|11141.8|17
1721923200000|2024-07-25 16:00:00|11155.8|11148.8|11156.8|11149.8|11159.8|11152.8|11154.8|11148.8|31
1721923500000|2024-07-25 16:05:00|11155.8|11148.8|11153.8|11146.8|11158.8|11151.8|11150.8|11143.8|44
1721923800000|2024-07-25 16:10:00|11152.8|11147.8|11158.8|11151.8|11159.8|11152.8|11149.8|11143.8|31
1721924100000|2024-07-25 16:15:00|11157.8|11150.8|11161.8|11154.8|11163.8|11157.8|11156.8|11149.8|30
1721924400000|2024-07-25 16:20:00|11160.8|11155.8|11165.8|11159.8|11166.8|11160.8|11156.8|11149.8|16
1721924700000|2024-07-25 16:25:00|11164.8|11158.8|11163.8|11157.8|11168.8|11161.8|11162.8|11155.8|11
1721925000000|2024-07-25 16:30:00|11162.8|11156.8|11162.8|11155.8|11167.8|11160.8|11160.8|11153.8|13
1721925300000|2024-07-25 16:35:00|11161.8|11154.8|11167.8|11160.8|11170.8|11163.8|11159.8|11152.8|22
1721925600000|2024-07-25 16:40:00|11168.8|11161.8|11167.8|11160.8|11172.8|11165.8|11167.8|11160.8|20
1721925900000|2024-07-25 16:45:00|11168.8|11161.8|11159.8|11152.8|11169.8|11162.8|11157.8|11150.8|21
1721926200000|2024-07-25 16:50:00|11160.8|11153.8|11160.8|11154.8|11162.8|11155.8|11156.8|11149.8|11
1721926500000|2024-07-25 16:55:00|11161.8|11153.8|11160.8|11153.8|11164.8|11157.8|11159.8|11152.8|23
1721926800000|2024-07-25 17:00:00|11161.8|11154.8|11164.8|11157.8|11170.8|11163.8|11158.8|11152.8|20
1721927100000|2024-07-25 17:05:00|11163.8|11156.8|11170.8|11163.8|11170.8|11163.8|11162.8|11155.8|20
1721927400000|2024-07-25 17:10:00|11169.8|11164.8|11165.8|11158.8|11171.8|11164.8|11164.8|11157.8|25
1721927700000|2024-07-25 17:15:00|11166.8|11159.8|11157.8|11150.8|11167.8|11160.8|11156.8|11149.8|33
1721928000000|2024-07-25 17:20:00|11158.8|11151.8|11149.8|11142.8|11160.8|11153.8|11148.8|11141.8|45
1721928300000|2024-07-25 17:25:00|11150.8|11143.8|11148.8|11141.8|11154.8|11147.8|11148.8|11141.8|44
1721928600000|2024-07-25 17:30:00|11147.8|11140.8|11148.8|11141.8|11151.8|11144.8|11145.8|11139.8|17
1721928900000|2024-07-25 17:35:00|11149.8|11142.8|11151.8|11144.8|11151.8|11145.8|11146.8|11139.8|22
1721929200000|2024-07-25 17:40:00|11150.8|11143.8|11152.8|11145.8|11153.8|11146.8|11148.8|11142.8|19
1721929500000|2024-07-25 17:45:00|11153.8|11146.8|11146.8|11139.8|11153.8|11146.8|11145.8|11139.8|33
1721929800000|2024-07-25 17:50:00|11145.8|11138.8|11146.8|11139.8|11149.8|11143.8|11142.8|11136.8|29
1721930100000|2024-07-25 17:55:00|11145.8|11140.8|11155.1|11143.1|11157.8|11151.8|11145.8|11138.8|32
1721930400000|2024-07-25 18:00:00|11156|11144|11145.5|11133.5|11156|11144|11143.8|11131.8|0
1721930700000|2024-07-25 18:05:00|11145.4|11133.4|11141.6|11129.6|11149.1|11137.1|11141.6|11129.6|0
1721931000000|2024-07-25 18:10:00|11141.7|11129.7|11145.2|11133.2|11147.1|11135.1|11139.7|11127.7|0
1721931300000|2024-07-25 18:15:00|11143.4|11131.4|11145.2|11133.2|11147.1|11135.1|11143.3|11131.3|0
1721931600000|2024-07-25 18:20:00|11147|11135|11137.7|11125.7|11147|11135|11137.7|11125.7|0
1721931900000|2024-07-25 18:25:00|11139.5|11127.5|11142.4|11130.4|11147|11135|11137.7|11125.7|0
1721932200000|2024-07-25 18:30:00|11141.5|11129.5|11147|11135|11148.8|11136.8|11141.4|11129.4|0
1721932500000|2024-07-25 18:35:00|11147.1|11135.1|11145|11133|11148|11136|11139.5|11127.5|0
1721932800000|2024-07-25 18:40:00|11143.2|11131.2|11135.7|11123.7|11145|11133|11135.6|11123.6|0
1721933100000|2024-07-25 18:45:00|11135.6|11123.6|11126.2|11114.2|11137.5|11125.5|11124.4|11112.4|0
1721933400000|2024-07-25 18:50:00|11126.3|11114.3|11120.7|11108.7|11126.4|11114.4|11120.6|11108.6|0
1721933700000|2024-07-25 18:55:00|11121.6|11109.6|11122.5|11110.5|11129.9|11117.9|11120.6|11108.6|0
1721934000000|2024-07-25 19:00:00|11122.6|11110.6|11124.4|11112.4|11130.1|11118.1|11122.5|11110.5|0
1721934300000|2024-07-25 19:05:00|11124.5|11112.5|11124.5|11112.5|11128.2|11116.2|11122.6|11110.6|0
1721934600000|2024-07-25 19:10:00|11124.4|11112.4|11124.4|11112.4|11128|11116|11120.6|11108.6|0
1721934900000|2024-07-25 19:15:00|11124.3|11112.3|11129.9|11117.9|11130|11118|11122.5|11110.5|0
1721935200000|2024-07-25 19:20:00|11128.1|11116.1|11141.1|11129.1|11143|11131|11128|11116|0
1721935500000|2024-07-25 19:25:00|11139.3|11127.3|11143.2|11131.2|11148.8|11136.8|11139.3|11127.3|0
1721935800000|2024-07-25 19:30:00|11143.1|11131.1|11139.3|11127.3|11145|11133|11137.4|11125.4|0
1721936100000|2024-07-25 19:35:00|11139.4|11127.4|11131.7|11119.7|11139.4|11127.4|11129.7|11117.7|0
1721936400000|2024-07-25 19:40:00|11131.6|11119.6|11127.9|11115.9|11133.5|11121.5|11126|11114|0
1721936700000|2024-07-25 19:45:00|11127.8|11115.8|11126.1|11114.1|11127.9|11115.9|11116.6|11104.6|0
1721937000000|2024-07-25 19:50:00|11124.3|11112.3|11109|11097|11124.3|11112.3|11107.2|11095.2|0
1721937300000|2024-07-25 19:55:00|11108.9|11096.9|11105.7|11093.7|11113.2|11101.2|11105.2|11093.2|0
1721937600000|2024-07-25 20:00:00|11105.6|11093.6|11100.6|11088.6|11112.6|11100.6|11094.5|11082.5|0
1721937900000|2024-07-25 20:05:00|11100.4|11088.4|11108.9|11096.9|11109.4|11097.4|11099.8|11087.8|0
1721938200000|2024-07-25 20:10:00|11109.4|11097.4|11116.8|11104.8|11117.5|11105.5|11107.8|11095.8|0
1721938500000|2024-07-25 20:15:00|11117.2|11105.2|11108|11096|11117.2|11105.2|11108|11096|0
1721938800000|2024-07-25 20:20:00|11108.1|11096.1|11109.3|11097.3|11111.7|11099.7|11105.3|11093.3|0
1721939100000|2024-07-25 20:25:00|11109.5|11097.5|11111.7|11099.7|11112.6|11100.6|11108.6|11096.6|0
1721939400000|2024-07-25 20:30:00|11111.5|11099.5|11106.4|11094.4|11112.6|11100.6|11106|11094|0
1721939700000|2024-07-25 20:35:00|11106.8|11094.8|11107.7|11095.7|11108|11096|11104.9|11092.9|0
1721940000000|2024-07-25 20:40:00|11107.5|11095.5|11107.3|11095.3|11108|11096|11104.4|11092.4|0
1721940300000|2024-07-25 20:45:00|11107.7|11095.7|11112.6|11100.6|11113|11101|11107.7|11095.7|0
1721940600000|2024-07-25 20:50:00|11112.5|11100.5|11111.7|11099.7|11113|11101|11111|11099|0
1721940900000|2024-07-25 20:55:00|11112.3|11100.3|11116.1|11104.1|11116.9|11104.9|11111.4|11099.4|0
1721941200000|2024-07-25 21:00:00|11115.8|11103.8|11115.1|11103.1|11115.8|11103.8|11114.9|11102.9|0
1721941500000|2024-07-25 21:05:00|11114.9|11102.9|11115.3|11103.3|11115.3|11103.3|11114.2|11102.2|0
1721941800000|2024-07-25 21:10:00|11115.4|11103.4|11114.2|11102.2|11115.4|11103.4|11114.2|11102.2|0
1721942100000|2024-07-25 21:15:00|11114.5|11102.5|11112.7|11100.7|11114.5|11102.5|11112.7|11100.7|0
1721942400000|2024-07-25 21:20:00|11113.1|11101.1|11114.4|11102.4|11114.6|11102.6|11113.1|11101.1|0
1721942700000|2024-07-25 21:25:00|11113.7|11101.7|11114.1|11102.1|11114.2|11102.2|11113.7|11101.7|0
1721943000000|2024-07-25 21:30:00|11113.9|11101.9|11115.2|11103.2|11115.2|11103.2|11113.7|11101.7|0
1721943300000|2024-07-25 21:35:00|11115.4|11103.4|11115.4|11103.4|11115.4|11103.4|11114.6|11102.6|0
1721943600000|2024-07-25 21:40:00|11115.7|11103.7|11115.4|11103.4|11115.7|11103.7|11115.4|11103.4|0
1721943900000|2024-07-25 21:45:00|11115.5|11103.5|11116.5|11104.5|11116.5|11104.5|11115.5|11103.5|0
1721944200000|2024-07-25 21:50:00|11116.3|11104.3|11116.6|11104.6|11117.2|11105.2|11116.3|11104.3|0
1721944500000|2024-07-25 21:55:00|11116.3|11104.3|11116.3|11104.3|11117.9|11105.9|11115.9|11103.9|0
1721944800000|2024-07-25 22:00:00|11116.4|11104.4|11127.5|11115.5|11130.3|11118.3|11116.4|11104.4|0
1721945100000|2024-07-25 22:05:00|11127.3|11115.3|11125.3|11113.3|11130.3|11118.3|11121.2|11109.2|0
1721945400000|2024-07-25 22:10:00|11124.9|11112.9|11127.4|11115.4|11130.2|11118.2|11124.9|11112.9|0
1721945700000|2024-07-25 22:15:00|11127.5|11115.5|11123.1|11111.1|11128.5|11116.5|11122.7|11110.7|0
1721946000000|2024-07-25 22:20:00|11123.3|11111.3|11122.7|11110.7|11126.6|11114.6|11121.1|11109.1|0
1721946300000|2024-07-25 22:25:00|11122.2|11110.2|11120.2|11108.2|11123.1|11111.1|11119.4|11107.4|0
1721946600000|2024-07-25 22:30:00|11121.1|11109.1|11124.8|11112.8|11125.1|11113.1|11121.1|11109.1|0
1721946900000|2024-07-25 22:35:00|11124.2|11112.2|11122.8|11110.8|11125.9|11113.9|11122.4|11110.4|0
1721947200000|2024-07-25 22:40:00|11123|11111|11122.8|11110.8|11123.5|11111.5|11120.8|11108.8|0
1721947500000|2024-07-25 22:45:00|11122.4|11110.4|11121.9|11109.9|11123.7|11111.7|11121.5|11109.5|0
1721947800000|2024-07-25 22:50:00|11121.7|11109.7|11118.2|11106.2|11121.9|11109.9|11117.5|11105.5|0
1721948100000|2024-07-25 22:55:00|11118.8|11106.8|11118.6|11106.6|11119.9|11107.9|11118.4|11106.4|0
1721948400000|2024-07-25 23:00:00|11119.5|11107.5|11122.2|11110.2|11123.2|11111.2|11117.6|11105.6|0
1721948700000|2024-07-25 23:05:00|11122.3|11110.3|11121.9|11109.9|11123.2|11111.2|11121.5|11109.5|0
1721949000000|2024-07-25 23:10:00|11121.7|11109.7|11120.2|11108.2|11121.9|11109.9|11120.2|11108.2|0
1721949300000|2024-07-25 23:15:00|11119.5|11107.5|11121.1|11109.1|11122.2|11110.2|11119.1|11107.1|0
1721949600000|2024-07-25 23:20:00|11120.6|11108.6|11124.8|11112.8|11125.2|11113.2|11120.6|11108.6|0
1721949900000|2024-07-25 23:25:00|11125.2|11113.2|11123.9|11111.9|11125.2|11113.2|11122.8|11110.8|0
1721950200000|2024-07-25 23:30:00|11123.7|11111.7|11124.3|11112.3|11125.2|11113.2|11123.3|11111.3|0
1721950500000|2024-07-25 23:35:00|11124.8|11112.8|11124.8|11112.8|11125.2|11113.2|11123.9|11111.9|0
1721950800000|2024-07-25 23:40:00|11125|11113|11125.2|11113.2|11125.6|11113.6|11124.3|11112.3|0
1721951100000|2024-07-25 23:45:00|11125|11113|11123.5|11111.5|11125.2|11113.2|11122.8|11110.8|0
1721951400000|2024-07-25 23:50:00|11123.3|11111.3|11125.2|11113.2|11125.6|11113.6|11123.2|11111.2|0
1721951700000|2024-07-25 23:55:00|11125.6|11113.6|11126.8|11114.8|11127.2|11115.2|11124.3|11112.3|0
1721952000000|2024-07-26 00:00:00|11126.5|11114.5|11132.4|11120.4|11132.8|11120.8|11125.6|11113.6|0
1721952300000|2024-07-26 00:05:00|11132.6|11120.6|11136.5|11124.5|11137.4|11125.4|11132.6|11120.6|0
1721952600000|2024-07-26 00:10:00|11136.7|11124.7|11128.4|11116.4|11137.2|11125.2|11128.4|11116.4|0
1721952900000|2024-07-26 00:15:00|11128.6|11116.6|11121.5|11109.5|11128.9|11116.9|11118.9|11106.9|0
1721953200000|2024-07-26 00:20:00|11120.6|11108.6|11119.2|11107.2|11124.6|11112.6|11116.5|11104.5|0
1721953500000|2024-07-26 00:25:00|11118.3|11106.3|11117.4|11105.4|11120.1|11108.1|11116.5|11104.5|0
1721953800000|2024-07-26 00:30:00|11116.5|11104.5|11116.4|11104.4|11118.3|11106.3|11114.6|11102.6|0
1721954100000|2024-07-26 00:35:00|11116.5|11104.5|11120.1|11108.1|11120.1|11108.1|11116.5|11104.5|0
1721954400000|2024-07-26 00:40:00|11119.2|11107.2|11116.5|11104.5|11121.9|11109.9|11116.5|11104.5|0
1721954700000|2024-07-26 00:45:00|11114.7|11102.7|11112.8|11100.8|11118.3|11106.3|11112.8|11100.8|0
1721955000000|2024-07-26 00:50:00|11112.9|11100.9|11120|11108|11120.1|11108.1|11112.8|11100.8|0
1721955300000|2024-07-26 00:55:00|11118.2|11106.2|11118.2|11106.2|11120.1|11108.1|11118.2|11106.2|0
1721955600000|2024-07-26 01:00:00|11117.4|11105.4|11120.1|11108.1|11120.1|11108.1|11116.4|11104.4|0
1721955900000|2024-07-26 01:05:00|11119.2|11107.2|11118.3|11106.3|11121.9|11109.9|11118.3|11106.3|0
1721956200000|2024-07-26 01:10:00|11120.1|11108.1|11123.7|11111.7|11123.7|11111.7|11118.3|11106.3|0
1721956500000|2024-07-26 01:15:00|11122.8|11110.8|11122|11110|11123.8|11111.8|11120.2|11108.2|0
1721956800000|2024-07-26 01:20:00|11122.9|11110.9|11120.2|11108.2|11123.8|11111.8|11120.2|11108.2|0
1721957100000|2024-07-26 01:25:00|11122|11110|11120.2|11108.2|11122|11110|11120.2|11108.2|0
1721957400000|2024-07-26 01:30:00|11121.1|11109.1|11122.1|11110.1|11123.9|11111.9|11118.4|11106.4|0
1721957700000|2024-07-26 01:35:00|11123.9|11111.9|11125.8|11113.8|11125.8|11113.8|11123.9|11111.9|0
1721958000000|2024-07-26 01:40:00|11127.6|11115.6|11125.8|11113.8|11129.4|11117.4|11125.8|11113.8|0
1721958300000|2024-07-26 01:45:00|11124.9|11112.9|11127.6|11115.6|11129.4|11117.4|11124|11112|0
1721958600000|2024-07-26 01:50:00|11126.7|11114.7|11125.7|11113.7|11127.6|11115.6|11122.1|11110.1|0
1721958900000|2024-07-26 01:55:00|11125.8|11113.8|11127.5|11115.5|11128.5|11116.5|11125.8|11113.8|0
1721959200000|2024-07-26 02:00:00|11127.6|11115.6|11127.5|11115.5|11129.3|11117.3|11125.7|11113.7|0
1721959500000|2024-07-26 02:05:00|11129.3|11117.3|11129.3|11117.3|11129.3|11117.3|11126.6|11114.6|0
1721959800000|2024-07-26 02:10:00|11131.1|11119.1|11131.1|11119.1|11133|11121|11129.4|11117.4|0
1721960100000|2024-07-26 02:15:00|11130.2|11118.2|11131.2|11119.2|11131.2|11119.2|11129.3|11117.3|0
1721960400000|2024-07-26 02:20:00|11133|11121|11129.4|11117.4|11133|11121|11129.4|11117.4|0
1721960700000|2024-07-26 02:25:00|11127.6|11115.6|11129.4|11117.4|11131.2|11119.2|11127.6|11115.6|0
1721961000000|2024-07-26 02:30:00|11128.6|11116.6|11125.8|11113.8|11128.6|11116.6|11124|11112|0
1721961300000|2024-07-26 02:35:00|11124|11112|11125.7|11113.7|11125.8|11113.8|11123.9|11111.9|0
1721961600000|2024-07-26 02:40:00|11125.8|11113.8|11123.9|11111.9|11125.8|11113.8|11123.9|11111.9|0
1721961900000|2024-07-26 02:45:00|11124.8|11112.8|11123.9|11111.9|11125.7|11113.7|11123.9|11111.9|0
1721962200000|2024-07-26 02:50:00|11123|11111|11123.9|11111.9|11125.7|11113.7|11122.2|11110.2|0
1721962500000|2024-07-26 02:55:00|11124|11112|11120.3|11108.3|11124|11112|11120.3|11108.3|0
1721962800000|2024-07-26 03:00:00|11122.1|11110.1|11124|11112|11124|11112|11122.1|11110.1|0
1721963100000|2024-07-26 03:05:00|11125.8|11113.8|11118.5|11106.5|11125.8|11113.8|11118.5|11106.5|0
1721963400000|2024-07-26 03:10:00|11118.6|11106.6|11116.7|11104.7|11120.4|11108.4|11116.7|11104.7|0
1721963700000|2024-07-26 03:15:00|11118.5|11106.5|11122.2|11110.2|11122.2|11110.2|11118.5|11106.5|0
1721964000000|2024-07-26 03:20:00|11124|11112|11122.2|11110.2|11124|11112|11122.2|11110.2|0
1721964300000|2024-07-26 03:25:00|11123.1|11111.1|11124.1|11112.1|11125.8|11113.8|11123.1|11111.1|0
1721964600000|2024-07-26 03:30:00|11124.9|11112.9|11120.5|11108.5|11125.8|11113.8|11120.4|11108.4|0
1721964900000|2024-07-26 03:35:00|11122.3|11110.3|11122.2|11110.2|11122.3|11110.3|11120.4|11108.4|0
1721965200000|2024-07-26 03:40:00|11120.4|11108.4|11120.4|11108.4|11124.1|11112.1|11120.4|11108.4|0
1721965500000|2024-07-26 03:45:00|11119.5|11107.5|11120.4|11108.4|11120.4|11108.4|11118.6|11106.6|0
1721965800000|2024-07-26 03:50:00|11121.3|11109.3|11120.4|11108.4|11122.2|11110.2|11119.5|11107.5|0
1721966100000|2024-07-26 03:55:00|11121.3|11109.3|11124|11112|11124|11112|11120.4|11108.4|0
1721966400000|2024-07-26 04:00:00|11123.9|11111.9|11122.2|11110.2|11124|11112|11122.1|11110.1|0
1721966700000|2024-07-26 04:05:00|11124|11112|11125.8|11113.8|11125.8|11113.8|11124|11112|0
1721967000000|2024-07-26 04:10:00|11124|11112|11122.2|11110.2|11124|11112|11122.2|11110.2|0
1721967600000|2024-07-26 04:20:00|11122.3|11110.3|11124.1|11112.1|11124.1|11112.1|11122.2|11110.2|0
1721967900000|2024-07-26 04:25:00|11122.3|11110.3|11124.2|11112.2|11126|11114|11122.3|11110.3|0
1721968200000|2024-07-26 04:30:00|11125.1|11113.1|11126|11114|11126|11114|11124.1|11112.1|0
1721968500000|2024-07-26 04:35:00|11125.9|11113.9|11126|11114|11126|11114|11125.9|11113.9|0
1721968800000|2024-07-26 04:40:00|11125.9|11113.9|11125.9|11113.9|11127.8|11115.8|11125.9|11113.9|0
1721969100000|2024-07-26 04:45:00|11126|11114|11127.8|11115.8|11127.8|11115.8|11125.9|11113.9|0
1721969400000|2024-07-26 04:50:00|11127.7|11115.7|11126|11114|11127.8|11115.8|11126|11114|0
1721969700000|2024-07-26 04:55:00|11125.1|11113.1|11126|11114|11129.6|11117.6|11125.1|11113.1|0
1721970000000|2024-07-26 05:00:00|11127.8|11115.8|11120.7|11108.7|11127.8|11115.8|11115.3|11103.3|0
1721970300000|2024-07-26 05:05:00|11122.5|11110.5|11120.7|11108.7|11124.3|11112.3|11118.9|11106.9|0
1721970600000|2024-07-26 05:10:00|11118.9|11106.9|11126.1|11114.1|11126.1|11114.1|11118.9|11106.9|0
1721970900000|2024-07-26 05:15:00|11125.2|11113.2|11126.1|11114.1|11126.2|11114.2|11124.3|11112.3|0
1721971200000|2024-07-26 05:20:00|11127|11115|11127.9|11115.9|11127.9|11115.9|11124.3|11112.3|0
1721971500000|2024-07-26 05:25:00|11129.7|11117.7|11131.5|11119.5|11131.5|11119.5|11128.8|11116.8|0
1721971800000|2024-07-26 05:30:00|11129.7|11117.7|11129.7|11117.7|11131.5|11119.5|11127.9|11115.9|0
1721972100000|2024-07-26 05:35:00|11127.9|11115.9|11120.7|11108.7|11129.7|11117.7|11120.7|11108.7|0
1721972400000|2024-07-26 05:40:00|11122.5|11110.5|11115.2|11103.2|11122.5|11110.5|11114.3|11102.3|0
1721972700000|2024-07-26 05:45:00|11113.4|11101.4|11109.7|11097.7|11115.2|11103.2|11109.7|11097.7|0
1721973000000|2024-07-26 05:50:00|11111.5|11099.5|11118.7|11106.7|11120.5|11108.5|11109.7|11097.7|0
1721973300000|2024-07-26 05:55:00|11118.6|11106.6|11118.6|11106.6|11120.5|11108.5|11116.8|11104.8|0
1721973600000|2024-07-26 06:00:00|11120.3|11108.3|11115|11110|11140|11135|11095.5|11090.5|59
1721973900000|2024-07-26 06:05:00|11115.5|11110.5|11129|11124|11130.5|11125.5|11115.5|11110.5|3
1721974200000|2024-07-26 06:10:00|11128.5|11123.5|11129.5|11124.5|11129.5|11124.5|11128.5|11123.5|4
1721974500000|2024-07-26 06:15:00|11134.5|11129.5|11138|11133|11139.5|11134.5|11134|11129|10
1721974800000|2024-07-26 06:20:00|11134|11129|11128.5|11123.5|11134|11129|11126.5|11121.5|5
1721975100000|2024-07-26 06:25:00|11128|11123|11126|11121|11128|11123|11126|11121|1
1721975400000|2024-07-26 06:30:00|11125.5|11120.5|11116|11111|11126|11121|11114.5|11109.5|11
1721975700000|2024-07-26 06:35:00|11115.5|11110.5|11119|11114|11122.5|11117.5|11113.5|11108.5|17
1721976000000|2024-07-26 06:40:00|11118.5|11113.5|11128|11123|11128|11123|11118.5|11113.5|5
1721976300000|2024-07-26 06:45:00|11131|11126|11123|11118|11132.5|11127.5|11123|11118|10
1721976600000|2024-07-26 06:50:00|11122.5|11117.5|11124.5|11119.5|11127.5|11122.5|11119.5|11114.5|7
1721976900000|2024-07-26 06:55:00|11124|11119|11111|11106|11125.5|11120.5|11099|11094|124
1721977200000|2024-07-26 07:00:00|11111.5|11106.5|11127|11122|11146|11141|11100.5|11095.5|362
1721977500000|2024-07-26 07:05:00|11127.5|11122.5|11115|11110|11131|11126|11109|11104|221
1721977800000|2024-07-26 07:10:00|11115.5|11110.5|11130|11125|11130.5|11125.5|11112|11107|111
1721978100000|2024-07-26 07:15:00|11129|11124|11084|11079|11138|11133|11084|11079|214
1721978400000|2024-07-26 07:20:00|11084.5|11079.5|11093|11088|11110|11105|11083.5|11078.5|134
1721978700000|2024-07-26 07:25:00|11093.5|11088.5|11096.5|11091.5|11113.5|11108.5|11091|11086|96
1721979000000|2024-07-26 07:30:00|11096|11091|11111|11106|11115|11110|11095|11090|120
1721979300000|2024-07-26 07:35:00|11111.5|11106.5|11114|11109|11115|11110|11101|11096|89
1721979600000|2024-07-26 07:40:00|11115|11110|11103.5|11098.5|11115.5|11110.5|11099|11094|100
1721979900000|2024-07-26 07:45:00|11103|11098|11108|11103|11116|11111|11103|11098|74
1721980200000|2024-07-26 07:50:00|11108.5|11103.5|11112|11107|11116|11111|11108|11103|61
1721980500000|2024-07-26 07:55:00|11112.5|11107.5|11111|11106|11116|11111|11110|11105|82
1721980800000|2024-07-26 08:00:00|11112|11107|11097|11092|11115.5|11110.5|11096.5|11091.5|47
1721981100000|2024-07-26 08:05:00|11096.5|11091.5|11113|11108|11115|11110|11096|11091|68
1721981400000|2024-07-26 08:10:00|11113.5|11108.5|11111|11106|11115.5|11110.5|11106|11101|74
1721981700000|2024-07-26 08:15:00|11111.5|11106.5|11123|11118|11126.5|11121.5|11111.5|11106.5|104
1721982000000|2024-07-26 08:20:00|11123.5|11118.5|11136|11131|11136.5|11131.5|11123|11118|69
1721982300000|2024-07-26 08:25:00|11136.5|11131.5|11141|11136|11147|11142|11136.5|11131.5|57
1721982600000|2024-07-26 08:30:00|11140.5|11135.5|11143|11138|11149.5|11144.5|11139.5|11134.5|57
1721982900000|2024-07-26 08:35:00|11144|11139|11147|11142|11150|11145|11143|11138|67
1721983200000|2024-07-26 08:40:00|11146.5|11141.5|11138.5|11133.5|11147|11142|11136|11131|52
1721983500000|2024-07-26 08:45:00|11139|11134|11142|11137|11142.5|11137.5|11133.5|11128.5|25
1721983800000|2024-07-26 08:50:00|11141.5|11136.5|11136|11131|11141.5|11136.5|11136|11131|29
1721984100000|2024-07-26 08:55:00|11136.5|11131.5|11136.5|11131.5|11139|11134|11130|11125|61
1721984400000|2024-07-26 09:00:00|11135.5|11130.5|11130|11125|11137|11132|11127.5|11122.5|50
1721984700000|2024-07-26 09:05:00|11128.5|11123.5|11126|11121|11128.5|11123.5|11121.5|11116.5|64
1721985000000|2024-07-26 09:10:00|11126.5|11121.5|11107|11102|11128|11123|11104.5|11099.5|147
1721985300000|2024-07-26 09:15:00|11107.5|11102.5|11090.5|11085.5|11110|11105|11089.5|11084.5|154
1721985600000|2024-07-26 09:20:00|11091|11086|11082|11077|11091.5|11086.5|11082|11077|123
1721985900000|2024-07-26 09:25:00|11081.5|11076.5|11072|11067|11082|11077|11068.5|11063.5|97
1721986200000|2024-07-26 09:30:00|11072.5|11067.5|11080|11075|11084.5|11079.5|11070.5|11065.5|79
1721986500000|2024-07-26 09:35:00|11079.5|11074.5|11083|11078|11087|11082|11076.5|11071.5|161
1721986800000|2024-07-26 09:40:00|11082.5|11077.5|11088.5|11083.5|11092|11087|11082.5|11077.5|75
1721987100000|2024-07-26 09:45:00|11089.5|11084.5|11096|11091|11099|11094|11089.5|11084.5|62
1721987400000|2024-07-26 09:50:00|11096.5|11091.5|11112|11107|11115|11110|11093|11088|59
1721987700000|2024-07-26 09:55:00|11112.5|11107.5|11106.5|11101.5|11118|11113|11104|11099|75
1721988000000|2024-07-26 10:00:00|11107|11102|11112.5|11107.5|11112.5|11107.5|11105|11100|39
1721988300000|2024-07-26 10:05:00|11112|11107|11117|11112|11118|11113|11110.5|11105.5|30
1721988600000|2024-07-26 10:10:00|11117.5|11112.5|11111|11106|11118|11113|11108|11103|38
1721988900000|2024-07-26 10:15:00|11110.5|11105.5|11118|11113|11121|11116|11110|11105|28
1721989200000|2024-07-26 10:20:00|11118.5|11113.5|11124|11119|11128|11123|11118|11113|53
1721989500000|2024-07-26 10:25:00|11124.5|11119.5|11128|11123|11132|11127|11124|11119|29
1721989800000|2024-07-26 10:30:00|11129|11124|11136|11131|11137.5|11132.5|11127|11122|32
1721990100000|2024-07-26 10:35:00|11135.5|11130.5|11136|11131|11139|11134|11132.5|11127.5|45
1721990400000|2024-07-26 10:40:00|11135.5|11130.5|11138.5|11133.5|11143|11138|11135|11130|43
1721990700000|2024-07-26 10:45:00|11139|11134|11135|11130|11139.5|11134.5|11130|11125|31
1721991000000|2024-07-26 10:50:00|11134.5|11129.5|11135|11130|11136|11131|11129|11124|20
1721991300000|2024-07-26 10:55:00|11134.5|11129.5|11132|11127|11135.5|11130.5|11130|11125|41
1721991600000|2024-07-26 11:00:00|11131|11126|11121|11116|11131|11126|11120|11115|45
1721991900000|2024-07-26 11:05:00|11120.5|11115.5|11128.5|11123.5|11128.5|11123.5|11119.5|11114.5|23
1721992200000|2024-07-26 11:10:00|11129|11124|11117|11112|11130.5|11125.5|11117|11112|44
1721992500000|2024-07-26 11:15:00|11117.5|11112.5|11115|11110|11124|11119|11114|11109|47
1721992800000|2024-07-26 11:20:00|11114.5|11109.5|11108|11103|11117|11112|11107|11102|52
1721993100000|2024-07-26 11:25:00|11107.5|11102.5|11115|11110|11116|11111|11103.5|11098.5|53
1721993400000|2024-07-26 11:30:00|11114.5|11109.5|11119|11114|11121.5|11116.5|11113|11108|46
1721993700000|2024-07-26 11:35:00|11118.5|11113.5|11114|11109|11126.5|11121.5|11113.5|11108.5|60
1721994000000|2024-07-26 11:40:00|11114.7|11109.7|11124.2|11119.2|11125.7|11120.7|11114.7|11109.7|24
1721994300000|2024-07-26 11:45:00|11123.7|11118.7|11130.7|11125.7|11130.7|11125.7|11121.7|11116.7|31
1721994600000|2024-07-26 11:50:00|11131.2|11126.2|11141.2|11136.2|11141.7|11136.7|11130.7|11125.7|26
1721994900000|2024-07-26 11:55:00|11141.7|11136.7|11142.2|11137.2|11142.7|11137.7|11136.7|11131.7|22
1721995200000|2024-07-26 12:00:00|11141.7|11136.7|11138.7|11133.7|11143.7|11138.7|11138.7|11133.7|30
1721995500000|2024-07-26 12:05:00|11138.2|11133.2|11140.2|11135.2|11141.2|11136.2|11134.7|11129.7|29
1721995800000|2024-07-26 12:10:00|11140.7|11135.7|11140.7|11135.7|11144.2|11139.2|11140.7|11135.7|24
1721996100000|2024-07-26 12:15:00|11141.2|11136.2|11139.7|11134.7|11143.7|11138.7|11139.7|11134.7|17
1721996400000|2024-07-26 12:20:00|11140.2|11135.2|11140.7|11135.7|11144.2|11139.2|11138.7|11133.7|41
1721996700000|2024-07-26 12:25:00|11141.7|11136.7|11144.2|11139.2|11144.7|11139.7|11137.7|11132.7|39
1721997000000|2024-07-26 12:30:00|11144.7|11139.7|11140.7|11135.7|11153.7|11148.7|11140.2|11135.2|117
1721997300000|2024-07-26 12:35:00|11141.2|11136.2|11145.7|11140.7|11145.7|11140.7|11135.2|11130.2|47
1721997600000|2024-07-26 12:40:00|11146.2|11141.2|11133.7|11128.7|11146.7|11141.7|11133.2|11128.2|35
1721997900000|2024-07-26 12:45:00|11133.2|11128.2|11138.7|11133.7|11141.2|11136.2|11130.2|11125.2|36
1721998200000|2024-07-26 12:50:00|11138.2|11133.2|11135.2|11130.2|11146.2|11141.2|11134.7|11129.7|31
1721998500000|2024-07-26 12:55:00|11135.7|11130.7|11144.7|11139.7|11145.7|11140.7|11131.2|11126.2|64
1721998800000|2024-07-26 13:00:00|11143.7|11138.7|11135.2|11130.2|11144.2|11139.2|11135.2|11130.2|44
1721999100000|2024-07-26 13:05:00|11134.7|11129.7|11136.7|11131.7|11141.7|11136.7|11134.7|11129.7|46
1721999400000|2024-07-26 13:10:00|11137.2|11132.2|11129.2|11124.2|11137.2|11132.2|11128.7|11123.7|44
1721999700000|2024-07-26 13:15:00|11129.7|11124.7|11119.2|11114.2|11133.2|11128.2|11119.2|11114.2|54
1722000000000|2024-07-26 13:20:00|11119.7|11114.7|11118.2|11113.2|11124.7|11119.7|11117.7|11112.7|46
1722000300000|2024-07-26 13:25:00|11118.7|11113.7|11119.2|11114.2|11121.7|11116.7|11116.2|11111.2|37
1722000600000|2024-07-26 13:30:00|11118.7|11113.7|11118.7|11113.7|11122.7|11117.7|11109.7|11104.7|95
1722000900000|2024-07-26 13:35:00|11117.7|11112.7|11112.7|11107.7|11122.7|11117.7|11108.7|11103.7|93
1722001200000|2024-07-26 13:40:00|11113.2|11108.2|11129.7|11124.7|11129.7|11124.7|11111.2|11106.2|68
1722001500000|2024-07-26 13:45:00|11129.2|11124.2|11125.7|11120.7|11132.2|11127.2|11118.7|11113.7|92
1722001800000|2024-07-26 13:50:00|11126.2|11121.2|11135.7|11130.7|11136.7|11131.7|11126.2|11121.2|64
1722002100000|2024-07-26 13:55:00|11136.2|11131.2|11143.7|11138.7|11143.7|11138.7|11136.2|11131.2|59
1722002400000|2024-07-26 14:00:00|11141.2|11136.2|11155.7|11150.7|11158.7|11153.7|11141.2|11136.2|96
1722002700000|2024-07-26 14:05:00|11156.2|11151.2|11147.7|11142.7|11160.7|11155.7|11146.7|11141.7|63
1722003000000|2024-07-26 14:10:00|11146|11141|11140|11135|11157.5|11152.5|11139.5|11134.5|82
1722003300000|2024-07-26 14:15:00|11139.5|11134.5|11149.5|11144.5|11155|11150|11139.5|11134.5|67
1722003600000|2024-07-26 14:20:00|11149|11144|11162|11157|11162.5|11157.5|11149|11144|59
1722003900000|2024-07-26 14:25:00|11161.5|11156.5|11156.5|11151.5|11169.5|11164.5|11156.5|11151.5|106
1722004200000|2024-07-26 14:30:00|11157|11152|11154|11149|11163|11158|11153|11148|65
1722004500000|2024-07-26 14:35:00|11154.5|11149.5|11163.5|11158.5|11165|11160|11153.5|11148.5|58
1722004800000|2024-07-26 14:40:00|11164|11159|11173.5|11168.5|11174.5|11169.5|11163|11158|92
1722005100000|2024-07-26 14:45:00|11173|11168|11171.5|11166.5|11178.5|11173.5|11171|11166|113
1722005400000|2024-07-26 14:50:00|11171|11166|11166.5|11161.5|11171.5|11166.5|11164|11159|60
1722005700000|2024-07-26 14:55:00|11165|11160|11163|11158|11166.5|11161.5|11155|11150|119
1722006000000|2024-07-26 15:00:00|11163.5|11158.5|11163|11158|11168.5|11163.5|11161|11156|102
1722006300000|2024-07-26 15:05:00|11163.5|11158.5|11167|11162|11168|11163|11161.5|11156.5|74
1722006600000|2024-07-26 15:10:00|11166.5|11161.5|11165|11160|11167.5|11162.5|11158|11153|68
1722006900000|2024-07-26 15:15:00|11165.5|11160.5|11162.5|11157.5|11165.5|11160.5|11161|11156|83
1722007200000|2024-07-26 15:20:00|11163|11158|11166|11161|11168|11163|11161|11156|46
1722007500000|2024-07-26 15:25:00|11166.5|11161.5|11171.5|11166.5|11172|11167|11166|11161|199
1722007800000|2024-07-26 15:30:00|11172|11166|11166|11160|11173|11167|11162|11156|412
1722008100000|2024-07-26 15:35:00|11170|11163|11174|11167|11177|11171|11169|11163|213
1722008400000|2024-07-26 15:40:00|11175|11168|11175|11169|11175|11169|11171|11165|13
1722008700000|2024-07-26 15:45:00|11177|11170|11179|11173|11179|11173|11175|11169|18
1722009000000|2024-07-26 15:50:00|11180|11172|11181|11174|11183|11177|11179|11172|18
1722009300000|2024-07-26 15:55:00|11180|11175|11185|11179|11186|11179|11180|11174|16
1722009600000|2024-07-26 16:00:00|11187|11180|11190|11183|11190|11183|11184|11177|17
1722009900000|2024-07-26 16:05:00|11191|11184|11194|11187|11197|11189|11191|11184|7
1722010200000|2024-07-26 16:10:00|11193|11186|11187|11180|11193|11186|11187|11180|10
1722010500000|2024-07-26 16:15:00|11188|11181|11187|11180|11190|11183|11187|11180|5
1722010800000|2024-07-26 16:20:00|11186|11178|11184|11177|11187|11180|11183|11177|9
1722011100000|2024-07-26 16:25:00|11186|11179|11186|11179|11189|11181|11185|11179|7
1722011400000|2024-07-26 16:30:00|11187|11180|11184|11177|11188|11181|11184|11176|2
1722011700000|2024-07-26 16:35:00|11183|11176|11185|11178|11185|11178|11181|11174|1
1722012000000|2024-07-26 16:40:00|11186|11179|11189|11182|11190|11183|11185|11177|1
1722012300000|2024-07-26 16:45:00|11188|11181|11185|11178|11190|11183|11184|11176|1
1722012600000|2024-07-26 16:50:00|11186|11179|11189|11182|11190|11183|11185|11179|6
1722012900000|2024-07-26 16:55:00|11190|11183|11187|11180|11190|11183|11185|11179|16
1722013200000|2024-07-26 17:00:00|11188|11181|11189|11182|11189|11182|11185|11178|4
1722013500000|2024-07-26 17:05:00|11188|11181|11189|11181|11190|11184|11187|11180|3
1722013800000|2024-07-26 17:10:00|11190|11182|11192|11184|11195|11188|11189|11182|9
1722014100000|2024-07-26 17:15:00|11191|11185|11193|11185|11195|11188|11191|11183|3
1722014400000|2024-07-26 17:20:00|11192|11186|11195|11187|11196|11189|11192|11185|2
1722014700000|2024-07-26 17:25:00|11194|11188|11196|11189|11197|11191|11194|11187|8
1722015000000|2024-07-26 17:30:00|11195|11188|11189|11182|11197|11190|11188|11181|4
1722015300000|2024-07-26 17:35:00|11188|11181|11181|11173|11190|11181|11177|11169|12
1722015600000|2024-07-26 17:40:00|11180|11174|11180|11173|11185|11178|11179|11171|6
1722015900000|2024-07-26 17:45:00|11179|11172|11184|11176|11189|11182|11179|11171|2
1722016200000|2024-07-26 17:50:00|11183|11177|11190|11181|11190|11181|11182|11173|5
1722016500000|2024-07-26 17:55:00|11189|11180|11191|11179|11191|11184|11182.5|11175|8
1722016800000|2024-07-26 18:00:00|11189.2|11177.2|11191|11179|11194.8|11182.8|11189.2|11177.2|0
1722017100000|2024-07-26 18:05:00|11190.1|11178.1|11192.9|11180.9|11193|11181|11187.4|11175.4|0
1722017400000|2024-07-26 18:10:00|11193|11181|11192.9|11180.9|11196.6|11184.6|11191.1|11179.1|0
1722017700000|2024-07-26 18:15:00|11194.7|11182.7|11189.1|11177.1|11196.6|11184.6|11187.3|11175.3|0
1722018000000|2024-07-26 18:20:00|11189|11177|11192.9|11180.9|11193.8|11181.8|11187.3|11175.3|0
1722018300000|2024-07-26 18:25:00|11192.8|11180.8|11190.9|11178.9|11196.5|11184.5|11190.9|11178.9|0
1722018600000|2024-07-26 18:30:00|11192.7|11180.7|11192.8|11180.8|11194.6|11182.6|11189|11177|0
1722018900000|2024-07-26 18:35:00|11193.7|11181.7|11194.6|11182.6|11194.7|11182.7|11190.9|11178.9|0
1722019200000|2024-07-26 18:40:00|11192.8|11180.8|11189.1|11177.1|11192.8|11180.8|11179.7|11167.7|0
1722019500000|2024-07-26 18:45:00|11189|11177|11189|11177|11190.9|11178.9|11185.3|11173.3|0
1722019800000|2024-07-26 18:50:00|11189.1|11177.1|11183.4|11171.4|11190.8|11178.8|11183.3|11171.3|0
1722020100000|2024-07-26 18:55:00|11185.2|11173.2|11183.3|11171.3|11188.9|11176.9|11183.3|11171.3|0
1722020400000|2024-07-26 19:00:00|11185.1|11173.1|11183.5|11171.5|11187.2|11175.2|11181.4|11169.4|0
1722020700000|2024-07-26 19:05:00|11181.7|11169.7|11187.3|11175.3|11187.3|11175.3|11179.8|11167.8|0
1722021000000|2024-07-26 19:10:00|11185.5|11173.5|11187.4|11175.4|11191.1|11179.1|11185.4|11173.4|0
1722021300000|2024-07-26 19:15:00|11187.3|11175.3|11185.5|11173.5|11189.2|11177.2|11181.8|11169.8|0
1722021600000|2024-07-26 19:20:00|11185.6|11173.6|11191.2|11179.2|11191.2|11179.2|11185.5|11173.5|0
1722021900000|2024-07-26 19:25:00|11191.3|11179.3|11193.1|11181.1|11196.8|11184.8|11189.4|11177.4|0
1722022200000|2024-07-26 19:30:00|11191.3|11179.3|11179.9|11167.9|11193.1|11181.1|11176.2|11164.2|0
1722022500000|2024-07-26 19:35:00|11179|11167|11183.4|11171.4|11185.4|11173.4|11178|11166|0
1722022800000|2024-07-26 19:40:00|11183.5|11171.5|11192.8|11180.8|11192.8|11180.8|11183.4|11171.4|0
1722023100000|2024-07-26 19:45:00|11192.7|11180.7|11194.6|11182.6|11196.5|11184.5|11189.1|11177.1|0
1722023400000|2024-07-26 19:50:00|11194.7|11182.7|11186.8|11174.8|11198.3|11186.3|11185|11173|0
1722023700000|2024-07-26 19:55:00|11187.7|11175.7|11205.1|11193.1|11205.2|11193.2|11184.8|11172.8|0
1722024000000|2024-07-26 20:00:00|11203.8|11191.8|11201.5|11189.5|11205.5|11193.5|11197.8|11185.8|0
1722024300000|2024-07-26 20:05:00|11201.6|11189.6|11205.5|11193.5|11206.4|11194.4|11199.8|11187.8|0
1722024600000|2024-07-26 20:10:00|11205.7|11193.7|11204.7|11192.7|11208.4|11196.4|11204.4|11192.4|0
1722024900000|2024-07-26 20:15:00|11204.9|11192.9|11203.6|11191.6|11205.8|11193.8|11202.7|11190.7|0
1722025200000|2024-07-26 20:20:00|11203.5|11191.5|11206.4|11194.4|11206.4|11194.4|11203.5|11191.5|0
1722025500000|2024-07-26 20:25:00|11206.2|11194.2|11206.7|11194.7|11207.1|11195.1|11204.7|11192.7|0
1722025800000|2024-07-26 20:30:00|11206.6|11194.6|11205.8|11193.8|11206.7|11194.7|11205.1|11193.1|0
1722026100000|2024-07-26 20:35:00|11205.5|11193.5|11204.4|11192.4|11205.5|11193.5|11203.5|11191.5|0
1722026400000|2024-07-26 20:40:00|11204|11192|11204.4|11192.4|11204.6|11192.6|11203.5|11191.5|0
1722026700000|2024-07-26 20:45:00|11203.8|11191.8|11203.8|11191.8|11204.4|11192.4|11203.5|11191.5|0
1722027000000|2024-07-26 20:50:00|11203.5|11191.5|11203.1|11191.1|11203.8|11191.8|11202.7|11190.7|0
1722027300000|2024-07-26 20:55:00|11202.7|11190.7|11203.3|11191.3|11203.5|11191.5|11202.2|11190.2|0
1722027600000|2024-07-26 21:00:00|11203.1|11191.1|11203.1|11191.1|11203.1|11191.1|11203.1|11191.1|0
1722204000000|2024-07-28 22:00:00|11213.2|11201.2|11209.7|11197.7|11215.7|11203.7|11209.7|11197.7|0
1722204300000|2024-07-28 22:05:00|11209.5|11197.5|11212.5|11200.5|11214.8|11202.8|11208.6|11196.6|0
1722204600000|2024-07-28 22:10:00|11213.2|11201.2|11215|11203|11215.2|11203.2|11211.4|11199.4|0
1722204900000|2024-07-28 22:15:00|11215.2|11203.2|11218.3|11206.3|11220.5|11208.5|11214.7|11202.7|0
1722205200000|2024-07-28 22:20:00|11218.7|11206.7|11220|11208|11220.5|11208.5|11216.3|11204.3|0
1722205500000|2024-07-28 22:25:00|11220.2|11208.2|11220|11208|11224.3|11212.3|11219.6|11207.6|0
1722205800000|2024-07-28 22:30:00|11219.9|11207.9|11221.2|11209.2|11221.6|11209.6|11217.9|11205.9|0
1722206100000|2024-07-28 22:35:00|11221.1|11209.1|11221.2|11209.2|11221.6|11209.6|11219.2|11207.2|0
1722206400000|2024-07-28 22:40:00|11220.9|11208.9|11224.5|11212.5|11224.9|11212.9|11220.9|11208.9|0
1722206700000|2024-07-28 22:45:00|11224.4|11212.4|11222.9|11210.9|11224.5|11212.5|11221.2|11209.2|0
1722207000000|2024-07-28 22:50:00|11222.5|11210.5|11223.8|11211.8|11223.8|11211.8|11221.2|11209.2|0
1722207300000|2024-07-28 22:55:00|11224|11212|11224.9|11212.9|11226.4|11214.4|11223.8|11211.8|0
1722207600000|2024-07-28 23:00:00|11224.5|11212.5|11225.3|11213.3|11227.8|11215.8|11224.5|11212.5|0
1722207900000|2024-07-28 23:05:00|11224.9|11212.9|11224.1|11212.1|11226.2|11214.2|11224.1|11212.1|0
1722208200000|2024-07-28 23:10:00|11224.3|11212.3|11226.1|11214.1|11228.5|11216.5|11223.2|11211.2|0
1722208500000|2024-07-28 23:15:00|11226.3|11214.3|11228.5|11216.5|11229.4|11217.4|11226.1|11214.1|0
1722208800000|2024-07-28 23:20:00|11228.3|11216.3|11227.3|11215.3|11230.2|11218.2|11226.8|11214.8|0
1722209100000|2024-07-28 23:25:00|11226.9|11214.9|11226.8|11214.8|11227.7|11215.7|11226.4|11214.4|0
1722209400000|2024-07-28 23:30:00|11227.3|11215.3|11225.7|11213.7|11228|11216|11225.1|11213.1|0
1722209700000|2024-07-28 23:35:00|11225.8|11213.8|11225.1|11213.1|11226.8|11214.8|11224.4|11212.4|0
1722210000000|2024-07-28 23:40:00|11225.3|11213.3|11229.3|11217.3|11229.7|11217.7|11225.3|11213.3|0
1722210300000|2024-07-28 23:45:00|11229.1|11217.1|11226.4|11214.4|11229.1|11217.1|11226.4|11214.4|0
1722210600000|2024-07-28 23:50:00|11226.8|11214.8|11228.4|11216.4|11228.4|11216.4|11226.8|11214.8|0
1722210900000|2024-07-28 23:55:00|11228.2|11216.2|11226.4|11214.4|11229.3|11217.3|11226.4|11214.4|0
1722211200000|2024-07-29 00:00:00|11226.8|11214.8|11224.1|11212.1|11228|11216|11220.8|11208.8|0
1722211500000|2024-07-29 00:05:00|11223.9|11211.9|11225.6|11213.6|11226.1|11214.1|11223.1|11211.1|0
1722211800000|2024-07-29 00:10:00|11225.7|11213.7|11222.3|11210.3|11226|11214|11220.3|11208.3|0
1722212100000|2024-07-29 00:15:00|11222.4|11210.4|11226.3|11214.3|11229.9|11217.9|11217.4|11205.4|0
1722212400000|2024-07-29 00:20:00|11224.6|11212.6|11222.9|11210.9|11226.4|11214.4|11222.8|11210.8|0
1722212700000|2024-07-29 00:25:00|11223.7|11211.7|11226.5|11214.5|11230.1|11218.1|11222.8|11210.8|0
1722213000000|2024-07-29 00:30:00|11224.7|11212.7|11223|11211|11226.5|11214.5|11221.1|11209.1|0
1722213300000|2024-07-29 00:35:00|11222.9|11210.9|11224.8|11212.8|11224.8|11212.8|11222.9|11210.9|0
1722213600000|2024-07-29 00:40:00|11226.6|11214.6|11230.2|11218.2|11231.2|11219.2|11226.6|11214.6|0
1722213900000|2024-07-29 00:45:00|11232|11220|11233.8|11221.8|11235.6|11223.6|11230.2|11218.2|0
1722214200000|2024-07-29 00:50:00|11235.6|11223.6|11241.1|11229.1|11244.7|11232.7|11235.6|11223.6|0
1722214500000|2024-07-29 00:55:00|11242.9|11230.9|11237.3|11225.3|11242.9|11230.9|11235.5|11223.5|0
1722214800000|2024-07-29 01:00:00|11236.4|11224.4|11237.3|11225.3|11237.3|11225.3|11233.7|11221.7|0
1722215100000|2024-07-29 01:05:00|11235.6|11223.6|11228.3|11216.3|11237.4|11225.4|11228.3|11216.3|0
1722215400000|2024-07-29 01:10:00|11228.4|11216.4|11231.9|11219.9|11233.7|11221.7|11228.4|11216.4|0
1722215700000|2024-07-29 01:15:00|11233.7|11221.7|11237.3|11225.3|11237.4|11225.4|11233.7|11221.7|0
1722216000000|2024-07-29 01:20:00|11235.6|11223.6|11231.9|11219.9|11235.6|11223.6|11230.1|11218.1|0
1722216300000|2024-07-29 01:25:00|11230.1|11218.1|11233.7|11221.7|11237.3|11225.3|11230.1|11218.1|0
1722216600000|2024-07-29 01:30:00|11234.6|11222.6|11241|11229|11241|11229|11231.9|11219.9|0
1722216900000|2024-07-29 01:35:00|11240.9|11228.9|11233.7|11221.7|11241|11229|11233.7|11221.7|0
1722217200000|2024-07-29 01:40:00|11234.6|11222.6|11231.9|11219.9|11235.5|11223.5|11231.8|11219.8|0
1722217500000|2024-07-29 01:45:00|11230.1|11218.1|11230.1|11218.1|11232.8|11220.8|11229.2|11217.2|0
1722217800000|2024-07-29 01:50:00|11231.9|11219.9|11230.1|11218.1|11231.9|11219.9|11228.3|11216.3|0
1722218100000|2024-07-29 01:55:00|11231.9|11219.9|11231.9|11219.9|11233.7|11221.7|11230.1|11218.1|0
1722218400000|2024-07-29 02:00:00|11232|11220|11231.9|11219.9|11233.8|11221.8|11230.1|11218.1|0
1722218700000|2024-07-29 02:05:00|11231|11219|11230.1|11218.1|11233.8|11221.8|11230.1|11218.1|0
1722219000000|2024-07-29 02:10:00|11231|11219|11233.8|11221.8|11233.8|11221.8|11228.3|11216.3|0
1722219300000|2024-07-29 02:15:00|11232|11220|11233.8|11221.8|11233.8|11221.8|11231.9|11219.9|0
1722219600000|2024-07-29 02:20:00|11232|11220|11231.9|11219.9|11233.8|11221.8|11231|11219|0
1722219900000|2024-07-29 02:25:00|11230.1|11218.1|11233.7|11221.7|11233.7|11221.7|11230.1|11218.1|0
1722220200000|2024-07-29 02:30:00|11231.9|11219.9|11231.9|11219.9|11231.9|11219.9|11230.1|11218.1|0
1722220800000|2024-07-29 02:40:00|11230.1|11218.1|11230.1|11218.1|11231.9|11219.9|11230.1|11218.1|0
1722221100000|2024-07-29 02:45:00|11228.3|11216.3|11228.3|11216.3|11230.1|11218.1|11228.3|11216.3|0
1722221400000|2024-07-29 02:50:00|11229.2|11217.2|11230.1|11218.1|11230.1|11218.1|11228.3|11216.3|0
1722221700000|2024-07-29 02:55:00|11229.2|11217.2|11228.3|11216.3|11230.1|11218.1|11228.3|11216.3|0
1722222000000|2024-07-29 03:00:00|11229.2|11217.2|11228.3|11216.3|11229.2|11217.2|11228.3|11216.3|0
1722222300000|2024-07-29 03:05:00|11228.4|11216.4|11228.3|11216.3|11228.4|11216.4|11228.3|11216.3|0
1722222600000|2024-07-29 03:10:00|11228.4|11216.4|11228.3|11216.3|11230.1|11218.1|11228.3|11216.3|0
1722222900000|2024-07-29 03:15:00|11226.6|11214.6|11226.6|11214.6|11226.6|11214.6|11226.6|11214.6|0
1722223200000|2024-07-29 03:20:00|11224.8|11212.8|11224.8|11212.8|11226.6|11214.6|11224.8|11212.8|0
1722223800000|2024-07-29 03:30:00|11224.9|11212.9|11224.8|11212.8|11224.9|11212.9|11224.8|11212.8|0
1722224100000|2024-07-29 03:35:00|11226.6|11214.6|11228.7|11216.7|11228.7|11216.7|11226.6|11214.6|0
1722224400000|2024-07-29 03:40:00|11230.5|11218.5|11228.7|11216.7|11230.5|11218.5|11228.7|11216.7|0
1722224700000|2024-07-29 03:45:00|11230.5|11218.5|11228.7|11216.7|11230.5|11218.5|11228.7|11216.7|0
1722225000000|2024-07-29 03:50:00|11226.9|11214.9|11226.9|11214.9|11228.7|11216.7|11226.9|11214.9|0
1722225300000|2024-07-29 03:55:00|11226.8|11214.8|11226.9|11214.9|11226.9|11214.9|11226.8|11214.8|0
1722226500000|2024-07-29 04:15:00|11228.7|11216.7|11228.7|11216.7|11228.7|11216.7|11228.7|11216.7|0
1722226800000|2024-07-29 04:20:00|11226.9|11214.9|11226.9|11214.9|11226.9|11214.9|11226.9|11214.9|0
1722227100000|2024-07-29 04:25:00|11225.1|11213.1|11223.3|11211.3|11225.1|11213.1|11223.3|11211.3|0
1722227400000|2024-07-29 04:30:00|11225.1|11213.1|11223.3|11211.3|11225.1|11213.1|11223.3|11211.3|0
1722227700000|2024-07-29 04:35:00|11223.5|11211.5|11223.5|11211.5|11223.5|11211.5|11223.5|11211.5|0
1722228000000|2024-07-29 04:40:00|11225.3|11213.3|11221.7|11209.7|11225.3|11213.3|11221.7|11209.7|0
1722228300000|2024-07-29 04:45:00|11223.5|11211.5|11223.5|11211.5|11223.5|11211.5|11221.7|11209.7|0
1722228600000|2024-07-29 04:50:00|11223.4|11211.4|11219.9|11207.9|11223.4|11211.4|11219.9|11207.9|0
1722228900000|2024-07-29 04:55:00|11220.8|11208.8|11223.4|11211.4|11223.5|11211.5|11219.8|11207.8|0
1722229200000|2024-07-29 05:00:00|11223.5|11211.5|11225.2|11213.2|11225.3|11213.3|11223.4|11211.4|0
1722229500000|2024-07-29 05:05:00|11225.3|11213.3|11225.3|11213.3|11225.3|11213.3|11225.2|11213.2|0
1722229800000|2024-07-29 05:10:00|11225.2|11213.2|11227|11215|11228.8|11216.8|11225.2|11213.2|0
1722230100000|2024-07-29 05:15:00|11225.3|11213.3|11223.5|11211.5|11225.3|11213.3|11223.5|11211.5|0
1722230400000|2024-07-29 05:20:00|11225.3|11213.3|11225.3|11213.3|11227.1|11215.1|11225.3|11213.3|0
1722230700000|2024-07-29 05:25:00|11227.1|11215.1|11228.9|11216.9|11228.9|11216.9|11227.1|11215.1|0
1722231000000|2024-07-29 05:30:00|11227.2|11215.2|11230.8|11218.8|11230.8|11218.8|11227.1|11215.1|0
1722231300000|2024-07-29 05:35:00|11229|11217|11230.8|11218.8|11230.8|11218.8|11229|11217|0
1722231600000|2024-07-29 05:40:00|11229|11217|11229|11217|11230.8|11218.8|11225.4|11213.4|0
1722231900000|2024-07-29 05:45:00|11228.1|11216.1|11221.8|11209.8|11228.1|11216.1|11221.8|11209.8|0
1722232200000|2024-07-29 05:50:00|11221.7|11209.7|11220|11208|11221.8|11209.8|11220|11208|0
1722232500000|2024-07-29 05:55:00|11221.8|11209.8|11223.6|11211.6|11223.7|11211.7|11220|11208|0
1722232800000|2024-07-29 06:00:00|11223.7|11211.7|11205.6|11200.6|11225.4|11213.4|11205.6|11200.6|0
1722233100000|2024-07-29 06:05:00|11205.1|11200.1|11200.6|11195.6|11205.1|11200.1|11199.1|11194.1|8
1722233400000|2024-07-29 06:10:00|11200.1|11195.1|11209.6|11204.6|11210.1|11205.1|11200.1|11195.1|15
1722233700000|2024-07-29 06:15:00|11208.6|11203.6|11208.6|11203.6|11208.6|11203.6|11208.6|11203.6|3
1722234000000|2024-07-29 06:20:00|11209.1|11204.1|11207.6|11202.6|11209.1|11204.1|11207.1|11202.1|0
1722234300000|2024-07-29 06:25:00|11208.1|11203.1|11213.1|11208.1|11215.1|11210.1|11208.1|11203.1|9
1722234600000|2024-07-29 06:30:00|11212.6|11207.6|11210.1|11205.1|11215.1|11210.1|11210.1|11205.1|9
1722234900000|2024-07-29 06:35:00|11211.1|11206.1|11206.1|11201.1|11211.1|11206.1|11206.1|11201.1|7
1722235200000|2024-07-29 06:40:00|11205.6|11200.6|11204.1|11199.1|11206.1|11201.1|11204.1|11199.1|4
1722235500000|2024-07-29 06:45:00|11203.6|11198.6|11203.6|11198.6|11203.6|11198.6|11203.1|11198.1|2
1722235800000|2024-07-29 06:50:00|11202.1|11197.1|11205.6|11200.6|11209.6|11204.6|11200.6|11195.6|23
1722236100000|2024-07-29 06:55:00|11206.1|11201.1|11210.6|11205.6|11211.1|11206.1|11203.1|11198.1|21
1722236400000|2024-07-29 07:00:00|11212.1|11207.1|11236.6|11231.6|11253.6|11248.6|11202.1|11197.1|306
1722236700000|2024-07-29 07:05:00|11237.1|11232.1|11253.6|11248.6|11254.1|11249.1|11231.1|11226.1|146
1722237000000|2024-07-29 07:10:00|11254.1|11249.1|11241.1|11236.1|11257.1|11252.1|11240.6|11235.6|85
1722237300000|2024-07-29 07:15:00|11241.6|11236.6|11223.1|11218.1|11243.1|11238.1|11222.1|11217.1|74
1722237600000|2024-07-29 07:20:00|11222.6|11217.6|11240.1|11235.1|11241.1|11236.1|11222.1|11217.1|68
1722237900000|2024-07-29 07:25:00|11240.6|11235.6|11230.6|11225.6|11243.1|11238.1|11230.6|11225.6|34
1722238200000|2024-07-29 07:30:00|11231.1|11226.1|11222.1|11217.1|11233.1|11228.1|11220.1|11215.1|64
1722238500000|2024-07-29 07:35:00|11221.6|11216.6|11226.1|11221.1|11226.1|11221.1|11211.1|11206.1|52
1722238800000|2024-07-29 07:40:00|11227.1|11222.1|11225.1|11220.1|11228.1|11223.1|11216.1|11211.1|37
1722239100000|2024-07-29 07:45:00|11225.6|11220.6|11214.1|11209.1|11231.1|11226.1|11213.1|11208.1|44
1722239400000|2024-07-29 07:50:00|11213.6|11208.6|11217.1|11212.1|11225.1|11220.1|11209.6|11204.6|49
1722239700000|2024-07-29 07:55:00|11216.6|11211.6|11213.1|11208.1|11219.6|11214.6|11210.6|11205.6|25
1722240000000|2024-07-29 08:00:00|11214.1|11209.1|11219.1|11214.1|11222.1|11217.1|11210.1|11205.1|35
1722240300000|2024-07-29 08:05:00|11218.6|11213.6|11219.6|11214.6|11221.1|11216.1|11209.1|11204.1|28
1722240600000|2024-07-29 08:10:00|11218.1|11213.1|11219.1|11214.1|11221.1|11216.1|11213.6|11208.6|37
1722240900000|2024-07-29 08:15:00|11218.6|11213.6|11225.1|11220.1|11232.1|11227.1|11218.6|11213.6|53
1722241200000|2024-07-29 08:20:00|11224.6|11219.6|11219.1|11214.1|11224.6|11219.6|11212.1|11207.1|25
1722241500000|2024-07-29 08:25:00|11218.1|11213.1|11222.6|11217.6|11223.1|11218.1|11212.6|11207.6|28
1722241800000|2024-07-29 08:30:00|11222.1|11217.1|11219.1|11214.1|11230.1|11225.1|11219.1|11214.1|29
1722242100000|2024-07-29 08:35:00|11218.6|11213.6|11203.6|11198.6|11219.1|11214.1|11203.6|11198.6|42
1722242400000|2024-07-29 08:40:00|11203.1|11198.1|11214.1|11209.1|11217.1|11212.1|11199.6|11194.6|42
1722242700000|2024-07-29 08:45:00|11213.6|11208.6|11210.1|11205.1|11214.1|11209.1|11201.6|11196.6|32
1722243000000|2024-07-29 08:50:00|11209.6|11204.6|11206.1|11201.1|11211.1|11206.1|11202.1|11197.1|45
1722243300000|2024-07-29 08:55:00|11206.6|11201.6|11211.1|11206.1|11215.1|11210.1|11205.1|11200.1|15
1722243600000|2024-07-29 09:00:00|11210.6|11205.6|11215.6|11210.6|11215.6|11210.6|11205.1|11200.1|47
1722243900000|2024-07-29 09:05:00|11215.1|11210.1|11209.1|11204.1|11219.1|11214.1|11207.6|11202.6|47
1722244200000|2024-07-29 09:10:00|11209.6|11204.6|11201.1|11196.1|11212.1|11207.1|11201.1|11196.1|28
1722244500000|2024-07-29 09:15:00|11200.6|11195.6|11210.1|11205.1|11211.1|11206.1|11199.6|11194.6|29
1722244800000|2024-07-29 09:20:00|11209.6|11204.6|11223.1|11218.1|11223.6|11218.6|11208.6|11203.6|30
1722245100000|2024-07-29 09:25:00|11223.6|11218.6|11224.1|11219.1|11225.1|11220.1|11220.6|11215.6|41
1722245400000|2024-07-29 09:30:00|11223.6|11218.6|11226.1|11221.1|11227.1|11222.1|11220.1|11215.1|39
1722245700000|2024-07-29 09:35:00|11225.6|11220.6|11240.1|11235.1|11240.1|11235.1|11225.6|11220.6|35
1722246000000|2024-07-29 09:40:00|11239.6|11234.6|11232.1|11227.1|11242.1|11237.1|11229.1|11224.1|51
1722246300000|2024-07-29 09:45:00|11231.6|11226.6|11231.1|11226.1|11234.1|11229.1|11229.6|11224.6|43
1722246600000|2024-07-29 09:50:00|11230.6|11225.6|11235.1|11230.1|11241.1|11236.1|11230.1|11225.1|23
1722246900000|2024-07-29 09:55:00|11235.6|11230.6|11239.1|11234.1|11239.1|11234.1|11233.1|11228.1|40
1722247200000|2024-07-29 10:00:00|11240.1|11235.1|11231.1|11226.1|11242.6|11237.6|11230.1|11225.1|28
1722247500000|2024-07-29 10:05:00|11231.6|11226.6|11242.1|11237.1|11243.1|11238.1|11231.6|11226.6|14
1722247800000|2024-07-29 10:10:00|11242.6|11237.6|11244.1|11239.1|11245.6|11240.6|11240.6|11235.6|31
1722248100000|2024-07-29 10:15:00|11243.6|11238.6|11245.1|11240.1|11245.1|11240.1|11238.1|11233.1|18
1722248400000|2024-07-29 10:20:00|11244.6|11239.6|11236.6|11231.6|11245.6|11240.6|11234.6|11229.6|35
1722248700000|2024-07-29 10:25:00|11237.1|11232.1|11236.6|11231.6|11241.6|11236.6|11236.6|11231.6|11
1722249000000|2024-07-29 10:30:00|11237.1|11232.1|11238.1|11233.1|11240.1|11235.1|11236.1|11231.1|19
1722249300000|2024-07-29 10:35:00|11237.6|11232.6|11236.1|11231.1|11239.1|11234.1|11232.6|11227.6|4
1722249600000|2024-07-29 10:40:00|11236.6|11231.6|11236.1|11231.1|11237.6|11232.6|11231.6|11226.6|12
1722249900000|2024-07-29 10:45:00|11235.6|11230.6|11233.1|11228.1|11238.1|11233.1|11231.6|11226.6|10
1722250200000|2024-07-29 10:50:00|11232.6|11227.6|11227.1|11222.1|11233.1|11228.1|11225.1|11220.1|18
1722250500000|2024-07-29 10:55:00|11226.6|11221.6|11219.1|11214.1|11227.1|11222.1|11217.1|11212.1|23
1722250800000|2024-07-29 11:00:00|11218.1|11213.1|11214.1|11209.1|11219.6|11214.6|11212.1|11207.1|20
1722251100000|2024-07-29 11:05:00|11213.6|11208.6|11205.1|11200.1|11213.6|11208.6|11201.6|11196.6|47
1722251400000|2024-07-29 11:10:00|11204.6|11199.6|11195.6|11190.6|11205.1|11200.1|11194.6|11189.6|76
1722251700000|2024-07-29 11:15:00|11196.1|11191.1|11207.1|11202.1|11208.6|11203.6|11194.1|11189.1|15
1722252000000|2024-07-29 11:20:00|11206.6|11201.6|11214.1|11209.1|11216.1|11211.1|11202.1|11197.1|20
1722252300000|2024-07-29 11:25:00|11213.6|11208.6|11213.1|11208.1|11215.6|11210.6|11208.1|11203.1|17
1722252600000|2024-07-29 11:30:00|11213.6|11208.6|11208.1|11203.1|11214.1|11209.1|11207.1|11202.1|17
1722252900000|2024-07-29 11:35:00|11208.6|11203.6|11207.1|11202.1|11209.1|11204.1|11204.6|11199.6|19
1722253200000|2024-07-29 11:40:00|11205.8|11200.8|11204.8|11199.8|11208.8|11203.8|11203.8|11198.8|12
1722253500000|2024-07-29 11:45:00|11203.8|11198.8|11201.3|11196.3|11205.8|11200.8|11199.3|11194.3|13
1722253800000|2024-07-29 11:50:00|11200.8|11195.8|11193.8|11188.8|11203.3|11198.3|11192.8|11187.8|19
1722254100000|2024-07-29 11:55:00|11193.3|11188.3|11198.8|11193.8|11198.8|11193.8|11192.8|11187.8|12
1722254400000|2024-07-29 12:00:00|11199.3|11194.3|11192.3|11187.3|11201.8|11196.8|11191.3|11186.3|29
1722254700000|2024-07-29 12:05:00|11191.8|11186.8|11193.8|11188.8|11195.8|11190.8|11189.3|11184.3|16
1722255000000|2024-07-29 12:10:00|11193.3|11188.3|11187.3|11182.3|11196.8|11191.8|11187.3|11182.3|16
1722255300000|2024-07-29 12:15:00|11187.8|11182.8|11184.8|11179.8|11188.8|11183.8|11182.8|11177.8|30
1722255600000|2024-07-29 12:20:00|11184.3|11179.3|11185.8|11180.8|11188.8|11183.8|11183.8|11178.8|14
1722255900000|2024-07-29 12:25:00|11186.3|11181.3|11195.8|11190.8|11195.8|11190.8|11186.3|11181.3|18
1722256200000|2024-07-29 12:30:00|11196.3|11191.3|11205.3|11200.3|11206.8|11201.8|11196.3|11191.3|13
1722256500000|2024-07-29 12:35:00|11205.8|11200.8|11209.3|11204.3|11210.8|11205.8|11200.8|11195.8|13
1722256800000|2024-07-29 12:40:00|11208.8|11203.8|11207.8|11202.8|11208.8|11203.8|11200.8|11195.8|21
1722257100000|2024-07-29 12:45:00|11206.8|11201.8|11204.3|11199.3|11209.3|11204.3|11203.8|11198.8|7
1722257400000|2024-07-29 12:50:00|11204.8|11199.8|11199.3|11194.3|11204.8|11199.8|11198.3|11193.3|13
1722257700000|2024-07-29 12:55:00|11199.8|11194.8|11180.8|11175.8|11199.8|11194.8|11180.8|11175.8|53
1722258000000|2024-07-29 13:00:00|11180.3|11175.3|11174.8|11169.8|11184.8|11179.8|11172.8|11167.8|66
1722258300000|2024-07-29 13:05:00|11175.3|11170.3|11166.8|11161.8|11175.8|11170.8|11166.8|11161.8|49
1722258600000|2024-07-29 13:10:00|11167.3|11162.3|11163.8|11158.8|11167.8|11162.8|11160.3|11155.3|54
1722258900000|2024-07-29 13:15:00|11163.3|11158.3|11162.8|11157.8|11165.3|11160.3|11160.8|11155.8|23
1722259200000|2024-07-29 13:20:00|11163.3|11158.3|11158.8|11153.8|11166.8|11161.8|11157.3|11152.3|29
1722259500000|2024-07-29 13:25:00|11158.3|11153.3|11161.8|11156.8|11164.8|11159.8|11154.3|11149.3|56
1722259800000|2024-07-29 13:30:00|11162.3|11157.3|11157.8|11152.8|11163.8|11158.8|11155.8|11150.8|58
1722260100000|2024-07-29 13:35:00|11157.3|11152.3|11156.8|11151.8|11162.8|11157.8|11154.3|11149.3|25
1722260400000|2024-07-29 13:40:00|11156.3|11151.3|11156.8|11151.8|11162.3|11157.3|11153.8|11148.8|53
1722260700000|2024-07-29 13:45:00|11156.3|11151.3|11151.3|11146.3|11164.8|11159.8|11149.8|11144.8|51
1722261000000|2024-07-29 13:50:00|11151.8|11146.8|11149.8|11144.8|11151.8|11146.8|11141.3|11136.3|95
1722261300000|2024-07-29 13:55:00|11149.3|11144.3|11150.3|11145.3|11154.3|11149.3|11145.8|11140.8|47
1722261600000|2024-07-29 14:00:00|11149.8|11144.8|11140.8|11135.8|11154.3|11149.3|11139.3|11134.3|46
1722261900000|2024-07-29 14:05:00|11140.3|11135.3|11136.8|11131.8|11145.8|11140.8|11134.8|11129.8|43
1722262200000|2024-07-29 14:10:00|11136.9|11131.9|11126.9|11121.9|11138.9|11133.9|11125.9|11120.9|59
1722262500000|2024-07-29 14:15:00|11127.4|11122.4|11125.4|11120.4|11138.9|11133.9|11124.9|11119.9|45
1722262800000|2024-07-29 14:20:00|11125.9|11120.9|11120.9|11115.9|11127.9|11122.9|11120.9|11115.9|50
1722263100000|2024-07-29 14:25:00|11119.9|11114.9|11107.9|11102.9|11120.9|11115.9|11106.9|11101.9|68
1722263400000|2024-07-29 14:30:00|11107.4|11102.4|11091.4|11086.4|11108.9|11103.9|11089.9|11084.9|71
1722263700000|2024-07-29 14:35:00|11091.9|11086.9|11106.9|11101.9|11110.9|11105.9|11090.9|11085.9|73
1722264000000|2024-07-29 14:40:00|11106.4|11101.4|11103.9|11098.9|11111.9|11106.9|11101.9|11096.9|56
1722264300000|2024-07-29 14:45:00|11104.4|11099.4|11094.9|11089.9|11104.9|11099.9|11094.9|11089.9|58
1722264600000|2024-07-29 14:50:00|11096.4|11091.4|11104.9|11099.9|11107.9|11102.9|11093.9|11088.9|79
1722264900000|2024-07-29 14:55:00|11104.4|11099.4|11110.9|11105.9|11114.9|11109.9|11104.4|11099.4|79
1722265200000|2024-07-29 15:00:00|11111.4|11106.4|11107.9|11102.9|11111.4|11106.4|11101.9|11096.9|63
1722265500000|2024-07-29 15:05:00|11108.4|11103.4|11116.9|11111.9|11116.9|11111.9|11103.9|11098.9|81
1722265800000|2024-07-29 15:10:00|11117.4|11112.4|11116.9|11111.9|11119.9|11114.9|11109.9|11104.9|75
1722266100000|2024-07-29 15:15:00|11115.9|11110.9|11112.9|11107.9|11118.9|11113.9|11112.4|11107.4|64
1722266400000|2024-07-29 15:20:00|11113.4|11108.4|11116.9|11111.9|11118.9|11113.9|11112.9|11107.9|62
1722266700000|2024-07-29 15:25:00|11117.4|11112.4|11122.9|11117.9|11125.4|11120.4|11116.9|11111.9|130
1722267000000|2024-07-29 15:30:00|11122|11115|11120|11113|11122|11115|11111|11104|183
1722267300000|2024-07-29 15:35:00|11117|11111|11122|11116|11127|11120|11112|11105|96
1722267600000|2024-07-29 15:40:00|11123|11114|11127|11120|11129|11123|11118|11111|59
1722267900000|2024-07-29 15:45:00|11128|11121|11140|11133|11141|11135|11127|11121|14
1722268200000|2024-07-29 15:50:00|11139|11132|11133|11125|11140|11133|11132|11125|5
1722268500000|2024-07-29 15:55:00|11135|11126|11139|11131|11140|11133|11133|11125|17
1722268800000|2024-07-29 16:00:00|11140|11132|11137|11130|11142|11136|11137|11130|12
1722269100000|2024-07-29 16:05:00|11139|11131|11143|11136|11144|11137|11139|11131|15
1722269400000|2024-07-29 16:10:00|11142|11134|11144|11137|11146|11138|11141|11134|15
1722269700000|2024-07-29 16:15:00|11143|11138|11143|11136|11147|11140|11142|11135|10
1722270000000|2024-07-29 16:20:00|11144|11135|11141|11134|11144|11135|11139|11132|7
1722270300000|2024-07-29 16:25:00|11140|11133|11136|11129|11140|11133|11136|11129|0
1722270600000|2024-07-29 16:30:00|11137|11130|11137|11129|11142|11134|11136|11129|2
1722270900000|2024-07-29 16:35:00|11136|11130|11138|11130|11139|11132|11135|11128|10
1722271200000|2024-07-29 16:40:00|11139|11131|11140|11133|11141|11134|11138|11131|5
1722271500000|2024-07-29 16:45:00|11141|11134|11141|11133|11142|11135|11140|11133|0
1722271800000|2024-07-29 16:50:00|11142|11134|11139|11132|11142|11134|11136|11129|0
1722272100000|2024-07-29 16:55:00|11141|11131|11140|11132|11143|11136|11139|11131|15
1722272400000|2024-07-29 17:00:00|11139|11130|11137|11129|11142|11134|11135|11128|7
1722272700000|2024-07-29 17:05:00|11138|11130|11138|11130|11138|11132|11135|11128|2
1722273000000|2024-07-29 17:10:00|11137|11129|11144|11136|11147|11139|11136|11129|13
1722273300000|2024-07-29 17:15:00|11143|11137|11141|11134|11145|11137|11137|11130|0
1722273600000|2024-07-29 17:20:00|11140|11133|11138|11130|11140|11133|11135|11128|11
1722273900000|2024-07-29 17:25:00|11137|11129|11132|11125|11138|11131|11132|11125|7
1722274200000|2024-07-29 17:30:00|11133|11123|11130|11123|11134|11127|11130|11123|9
1722274500000|2024-07-29 17:35:00|11131|11124|11136|11128|11136|11128|11130|11123|1
1722274800000|2024-07-29 17:40:00|11137|11129|11136|11129|11138|11130|11134|11126|3
1722275100000|2024-07-29 17:45:00|11137|11131|11134|11126|11139|11131|11134|11126|1
1722275400000|2024-07-29 17:50:00|11133|11127|11133|11125|11136|11128|11132|11123|2
1722275700000|2024-07-29 17:55:00|11134|11126|11141|11129|11141|11135|11134|11126|15
1722276000000|2024-07-29 18:00:00|11142.8|11130.8|11140.8|11128.8|11142.8|11130.8|11137.2|11125.2|0
1722276300000|2024-07-29 18:05:00|11140.9|11128.9|11142.6|11130.6|11144.6|11132.6|11140.7|11128.7|0
1722276600000|2024-07-29 18:10:00|11143.5|11131.5|11144.4|11132.4|11144.5|11132.5|11140.7|11128.7|0
1722276900000|2024-07-29 18:15:00|11142.6|11130.6|11142.6|11130.6|11144.4|11132.4|11137|11125|0
1722277200000|2024-07-29 18:20:00|11140.8|11128.8|11140.7|11128.7|11144.5|11132.5|11138.9|11126.9|0
1722277500000|2024-07-29 18:25:00|11140.8|11128.8|11140.7|11128.7|11142.6|11130.6|11138.9|11126.9|0
1722277800000|2024-07-29 18:30:00|11140.8|11128.8|11138.9|11126.9|11140.8|11128.8|11135.2|11123.2|0
1722278100000|2024-07-29 18:35:00|11137.1|11125.1|11135.2|11123.2|11140.7|11128.7|11135.2|11123.2|0
1722278400000|2024-07-29 18:40:00|11136.1|11124.1|11138.9|11126.9|11141.7|11129.7|11135.2|11123.2|0
1722278700000|2024-07-29 18:45:00|11139|11127|11135.3|11123.3|11139|11127|11133.4|11121.4|0
1722279000000|2024-07-29 18:50:00|11135.2|11123.2|11129.9|11117.9|11135.3|11123.3|11129.8|11117.8|0
1722279300000|2024-07-29 18:55:00|11130|11118|11135.5|11123.5|11137.3|11125.3|11130|11118|0
1722279600000|2024-07-29 19:00:00|11135.4|11123.4|11137.4|11125.4|11141.1|11129.1|11132.7|11120.7|0
1722279900000|2024-07-29 19:05:00|11139.2|11127.2|11135.5|11123.5|11141.1|11129.1|11135.5|11123.5|0
1722280200000|2024-07-29 19:10:00|11137.3|11125.3|11139.2|11127.2|11139.2|11127.2|11137.3|11125.3|0
1722280500000|2024-07-29 19:15:00|11139.1|11127.1|11137.3|11125.3|11139.2|11127.2|11133.6|11121.6|0
1722280800000|2024-07-29 19:20:00|11137.2|11125.2|11141|11129|11141.1|11129.1|11135.4|11123.4|0
1722281100000|2024-07-29 19:25:00|11140.9|11128.9|11141|11129|11141|11129|11137.3|11125.3|0
1722281400000|2024-07-29 19:30:00|11140.9|11128.9|11142.8|11130.8|11142.8|11130.8|11139.1|11127.1|0
1722281700000|2024-07-29 19:35:00|11142.9|11130.9|11144.8|11132.8|11146.5|11134.5|11142.9|11130.9|0
1722282000000|2024-07-29 19:40:00|11144.7|11132.7|11148.4|11136.4|11148.4|11136.4|11144.7|11132.7|0
1722282300000|2024-07-29 19:45:00|11148.3|11136.3|11148.2|11136.2|11150.1|11138.1|11147.3|11135.3|0
1722282600000|2024-07-29 19:50:00|11148.1|11136.1|11142.5|11130.5|11150.1|11138.1|11140.7|11128.7|0
1722282900000|2024-07-29 19:55:00|11142.6|11130.6|11138.8|11126.8|11142.6|11130.6|11135.1|11123.1|0
1722283200000|2024-07-29 20:00:00|11137.5|11125.5|11133.5|11121.5|11140.8|11128.8|11133.1|11121.1|0
1722283500000|2024-07-29 20:05:00|11134|11122|11135.5|11123.5|11136.8|11124.8|11133.5|11121.5|0
1722283800000|2024-07-29 20:10:00|11135.7|11123.7|11134.8|11122.8|11136.1|11124.1|11133.1|11121.1|0
1722284100000|2024-07-29 20:15:00|11134.4|11122.4|11136.8|11124.8|11137.5|11125.5|11134.4|11122.4|0
1722284400000|2024-07-29 20:20:00|11137.2|11125.2|11137.2|11125.2|11137.5|11125.5|11136.1|11124.1|0
1722284700000|2024-07-29 20:25:00|11138.1|11126.1|11140.7|11128.7|11140.8|11128.8|11137.5|11125.5|0
1722285000000|2024-07-29 20:30:00|11140.8|11128.8|11139.2|11127.2|11142.1|11130.1|11139.2|11127.2|0
1722285300000|2024-07-29 20:35:00|11139.6|11127.6|11140.5|11128.5|11140.8|11128.8|11138.8|11126.8|0
1722285600000|2024-07-29 20:40:00|11140.1|11128.1|11140.8|11128.8|11141|11129|11140.1|11128.1|0
1722285900000|2024-07-29 20:45:00|11141.2|11129.2|11139.2|11127.2|11141.2|11129.2|11139.2|11127.2|0
1722286200000|2024-07-29 20:50:00|11138.8|11126.8|11136.8|11124.8|11138.8|11126.8|11136.8|11124.8|0
1722286500000|2024-07-29 20:55:00|11137|11125|11139.9|11127.9|11140.3|11128.3|11136.6|11124.6|0
1722286800000|2024-07-29 21:00:00|11139.4|11127.4|11139.7|11127.7|11141|11129|11139.4|11127.4|0
1722287100000|2024-07-29 21:05:00|11139.6|11127.6|11138.8|11126.8|11139.6|11127.6|11138.6|11126.6|0
1722287400000|2024-07-29 21:10:00|11139.2|11127.2|11139.7|11127.7|11139.7|11127.7|11139|11127|0
1722287700000|2024-07-29 21:15:00|11139.4|11127.4|11140|11128|11140.2|11128.2|11138.4|11126.4|0
1722288000000|2024-07-29 21:20:00|11139.6|11127.6|11139.4|11127.4|11140|11128|11139.4|11127.4|0
1722288300000|2024-07-29 21:25:00|11139.5|11127.5|11140|11128|11140.6|11128.6|11139.5|11127.5|0
1722288600000|2024-07-29 21:30:00|11140.2|11128.2|11139.6|11127.6|11140.2|11128.2|11139.6|11127.6|0
1722288900000|2024-07-29 21:35:00|11140|11128|11140.2|11128.2|11140.2|11128.2|11139.8|11127.8|0
1722289200000|2024-07-29 21:40:00|11140.4|11128.4|11140.2|11128.2|11140.4|11128.4|11140.2|11128.2|0
1722289800000|2024-07-29 21:50:00|11139.8|11127.8|11140.2|11128.2|11140.2|11128.2|11139.6|11127.6|0
1722290100000|2024-07-29 21:55:00|11140|11128|11139.8|11127.8|11140.4|11128.4|11139.8|11127.8|0
1722290400000|2024-07-29 22:00:00|11140|11128|11146.3|11134.3|11147.7|11135.7|11140|11128|0
1722290700000|2024-07-29 22:05:00|11146.2|11134.2|11143.7|11131.7|11146.3|11134.3|11142.4|11130.4|0
1722291000000|2024-07-29 22:10:00|11143.9|11131.9|11142.1|11130.1|11144.1|11132.1|11141.3|11129.3|0
1722291300000|2024-07-29 22:15:00|11142.3|11130.3|11142.3|11130.3|11143.7|11131.7|11141.3|11129.3|0
1722291600000|2024-07-29 22:20:00|11142.1|11130.1|11142|11130|11143.1|11131.1|11141.7|11129.7|0
1722291900000|2024-07-29 22:25:00|11142.1|11130.1|11143.1|11131.1|11143.1|11131.1|11142|11130|0
1722292200000|2024-07-29 22:30:00|11143|11131|11138.9|11126.9|11143.1|11131.1|11138.4|11126.4|0
1722292500000|2024-07-29 22:35:00|11138.7|11126.7|11138.7|11126.7|11139.6|11127.6|11137.6|11125.6|0
1722292800000|2024-07-29 22:40:00|11138.9|11126.9|11136|11124|11139.3|11127.3|11135.6|11123.6|0
1722293100000|2024-07-29 22:45:00|11136.2|11124.2|11138.4|11126.4|11139.1|11127.1|11136.2|11124.2|0
1722293400000|2024-07-29 22:50:00|11138.3|11126.3|11138.4|11126.4|11138.4|11126.4|11137.6|11125.6|0
1722293700000|2024-07-29 22:55:00|11138.2|11126.2|11139.1|11127.1|11139.1|11127.1|11137.6|11125.6|0
1722294000000|2024-07-29 23:00:00|11139.3|11127.3|11137.6|11125.6|11139.6|11127.6|11136.7|11124.7|0
1722294300000|2024-07-29 23:05:00|11137.3|11125.3|11123.3|11111.3|11137.3|11125.3|11122.5|11110.5|0
1722294600000|2024-07-29 23:10:00|11123.6|11111.6|11123.8|11111.8|11124.9|11112.9|11120.2|11108.2|0
1722294900000|2024-07-29 23:15:00|11124.2|11112.2|11122.5|11110.5|11124.2|11112.2|11121.1|11109.1|0
1722295200000|2024-07-29 23:20:00|11122.6|11110.6|11124.7|11112.7|11125.6|11113.6|11122.5|11110.5|0
1722295500000|2024-07-29 23:25:00|11124.5|11112.5|11123.6|11111.6|11124.7|11112.7|11122.3|11110.3|0
1722295800000|2024-07-29 23:30:00|11123.8|11111.8|11126|11114|11126.3|11114.3|11122.9|11110.9|0
1722296100000|2024-07-29 23:35:00|11125.8|11113.8|11124.3|11112.3|11126.3|11114.3|11124|11112|0
1722296400000|2024-07-29 23:40:00|11124|11112|11116|11104|11124.7|11112.7|11115.9|11103.9|0
1722296700000|2024-07-29 23:45:00|11116.2|11104.2|11117|11105|11119.9|11107.9|11115.9|11103.9|0
1722297000000|2024-07-29 23:50:00|11117.2|11105.2|11115.4|11103.4|11118.4|11106.4|11112.7|11100.7|0
1722297300000|2024-07-29 23:55:00|11115.7|11103.7|11119.1|11107.1|11120.2|11108.2|11115.7|11103.7|0
1722297600000|2024-07-30 00:00:00|11119|11107|11117.2|11105.2|11119.1|11107.1|11113.1|11101.1|0
1722297900000|2024-07-30 00:05:00|11117.5|11105.5|11116.2|11104.2|11120.3|11108.3|11115.5|11103.5|0
1722298200000|2024-07-30 00:10:00|11116.4|11104.4|11121.6|11109.6|11121.9|11109.9|11115.9|11103.9|0
1722298500000|2024-07-30 00:15:00|11121.9|11109.9|11112.7|11100.7|11122.3|11110.3|11112.6|11100.6|0
1722298800000|2024-07-30 00:20:00|11112.6|11100.6|11112.7|11100.7|11114.5|11102.5|11112.6|11100.6|0
1722299100000|2024-07-30 00:25:00|11112.6|11100.6|11116.3|11104.3|11116.3|11104.3|11112.6|11100.6|0
1722299400000|2024-07-30 00:30:00|11116.4|11104.4|11112.8|11100.8|11116.4|11104.4|11111|11099|0
1722299700000|2024-07-30 00:35:00|11112.7|11100.7|11112.7|11100.7|11116.4|11104.4|11112.7|11100.7|0
1722300000000|2024-07-30 00:40:00|11114.5|11102.5|11116.4|11104.4|11118.2|11106.2|11114.5|11102.5|0
1722300300000|2024-07-30 00:45:00|11118.2|11106.2|11118.2|11106.2|11118.2|11106.2|11114.6|11102.6|0
1722300600000|2024-07-30 00:50:00|11116.4|11104.4|11118.2|11106.2|11118.2|11106.2|11116.4|11104.4|0
1722300900000|2024-07-30 00:55:00|11120|11108|11120|11108|11121.8|11109.8|11120|11108|0
1722301200000|2024-07-30 01:00:00|11121.8|11109.8|11114.6|11102.6|11121.8|11109.8|11114.6|11102.6|0
1722301500000|2024-07-30 01:05:00|11116.4|11104.4|11112.7|11100.7|11116.4|11104.4|11110.9|11098.9|0
1722301800000|2024-07-30 01:10:00|11112.8|11100.8|11116.4|11104.4|11118.3|11106.3|11112.8|11100.8|0
1722302100000|2024-07-30 01:15:00|11114.6|11102.6|11112.8|11100.8|11114.6|11102.6|11110.9|11098.9|0
1722302400000|2024-07-30 01:20:00|11114.6|11102.6|11112.7|11100.7|11116.4|11104.4|11112.7|11100.7|0
1722302700000|2024-07-30 01:25:00|11112.8|11100.8|11107.3|11095.3|11112.8|11100.8|11105.4|11093.4|0
1722303000000|2024-07-30 01:30:00|11106.4|11094.4|11107.3|11095.3|11107.3|11095.3|11105.4|11093.4|0
1722303300000|2024-07-30 01:35:00|11107.2|11095.2|11103.6|11091.6|11107.3|11095.3|11098|11086|0
1722303600000|2024-07-30 01:40:00|11103.5|11091.5|11098.2|11086.2|11103.6|11091.6|11095.4|11083.4|0
1722303900000|2024-07-30 01:45:00|11098.1|11086.1|11095.5|11083.5|11098.1|11086.1|11094.5|11082.5|0
1722304200000|2024-07-30 01:50:00|11094.6|11082.6|11093.7|11081.7|11096.4|11084.4|11092.7|11080.7|0
1722304500000|2024-07-30 01:55:00|11092.8|11080.8|11096.4|11084.4|11096.4|11084.4|11092.7|11080.7|0
1722304800000|2024-07-30 02:00:00|11095.5|11083.5|11096.3|11084.3|11096.3|11084.3|11092.7|11080.7|0
1722305100000|2024-07-30 02:05:00|11098.1|11086.1|11101.7|11089.7|11103.5|11091.5|11098.1|11086.1|0
1722305400000|2024-07-30 02:10:00|11102.6|11090.6|11101.8|11089.8|11103.6|11091.6|11101.7|11089.7|0
1722305700000|2024-07-30 02:15:00|11101.9|11089.9|11100|11088|11101.9|11089.9|11100|11088|0
1722306000000|2024-07-30 02:20:00|11100.1|11088.1|11100|11088|11101.9|11089.9|11100|11088|0
1722306300000|2024-07-30 02:25:00|11098.2|11086.2|11096.3|11084.3|11098.2|11086.2|11096.3|11084.3|0
1722306600000|2024-07-30 02:30:00|11096.4|11084.4|11096.3|11084.3|11098.2|11086.2|11096.3|11084.3|0
1722306900000|2024-07-30 02:35:00|11094.5|11082.5|11096.3|11084.3|11098.1|11086.1|11092.6|11080.6|0
1722307200000|2024-07-30 02:40:00|11097.2|11085.2|11098.1|11086.1|11098.2|11086.2|11094.5|11082.5|0
1722307500000|2024-07-30 02:45:00|11099.9|11087.9|11098.2|11086.2|11100|11088|11098.1|11086.1|0
1722307800000|2024-07-30 02:50:00|11100|11088|11100|11088|11100|11088|11100|11088|0
1722308100000|2024-07-30 02:55:00|11098.2|11086.2|11098.2|11086.2|11098.2|11086.2|11098.2|11086.2|0
1722308400000|2024-07-30 03:00:00|11098.3|11086.3|11100.1|11088.1|11100.1|11088.1|11098.2|11086.2|0
1722308700000|2024-07-30 03:05:00|11100|11088|11101.8|11089.8|11101.9|11089.9|11100|11088|0
1722309000000|2024-07-30 03:10:00|11101.9|11089.9|11110.9|11098.9|11110.9|11098.9|11101.8|11089.8|0
1722309300000|2024-07-30 03:15:00|11112.7|11100.7|11110.8|11098.8|11114.5|11102.5|11109.9|11097.9|0
1722309600000|2024-07-30 03:20:00|11112.6|11100.6|11112.5|11100.5|11112.6|11100.6|11110.7|11098.7|0
1722309900000|2024-07-30 03:25:00|11110.7|11098.7|11110.8|11098.8|11114.4|11102.4|11110.7|11098.7|0
1722310200000|2024-07-30 03:30:00|11111.7|11099.7|11112.5|11100.5|11112.6|11100.6|11111.7|11099.7|0
1722310500000|2024-07-30 03:35:00|11112.6|11100.6|11116.2|11104.2|11116.2|11104.2|11112.5|11100.5|0
1722310800000|2024-07-30 03:40:00|11114.4|11102.4|11118|11106|11118|11106|11114.3|11102.3|0
1722311100000|2024-07-30 03:45:00|11118.9|11106.9|11119.8|11107.8|11119.9|11107.9|11118|11106|0
1722311400000|2024-07-30 03:50:00|11119.9|11107.9|11120.7|11108.7|11121.6|11109.6|11118|11106|0
1722311700000|2024-07-30 03:55:00|11119.9|11107.9|11118.9|11106.9|11120.7|11108.7|11118|11106|0
1722312000000|2024-07-30 04:00:00|11119.8|11107.8|11125.3|11113.3|11125.3|11113.3|11119.8|11107.8|0
1722312300000|2024-07-30 04:05:00|11125.4|11113.4|11125.3|11113.3|11125.4|11113.4|11125.3|11113.3|0
1722312600000|2024-07-30 04:10:00|11125.4|11113.4|11129|11117|11130.8|11118.8|11125.3|11113.3|0
1722312900000|2024-07-30 04:15:00|11128.9|11116.9|11125.4|11113.4|11129|11117|11125.4|11113.4|0
1722313200000|2024-07-30 04:20:00|11127.2|11115.2|11132.6|11120.6|11134.4|11122.4|11127.2|11115.2|0
1722313500000|2024-07-30 04:25:00|11131.7|11119.7|11134.6|11122.6|11134.6|11122.6|11130.8|11118.8|0
1722313800000|2024-07-30 04:30:00|11134.7|11122.7|11131.1|11119.1|11136.5|11124.5|11131.1|11119.1|0
1722314100000|2024-07-30 04:35:00|11129.3|11117.3|11131.1|11119.1|11131.1|11119.1|11129.3|11117.3|0
1722314400000|2024-07-30 04:40:00|11129.3|11117.3|11134.7|11122.7|11134.7|11122.7|11129.3|11117.3|0
1722314700000|2024-07-30 04:45:00|11132.9|11120.9|11131.1|11119.1|11132.9|11120.9|11129.3|11117.3|0
1722315000000|2024-07-30 04:50:00|11130.2|11118.2|11133|11121|11134.8|11122.8|11129.3|11117.3|0
1722315300000|2024-07-30 04:55:00|11132.9|11120.9|11134.8|11122.8|11136.5|11124.5|11131.2|11119.2|0
1722315600000|2024-07-30 05:00:00|11136.6|11124.6|11134.8|11122.8|11136.6|11124.6|11133|11121|0
1722315900000|2024-07-30 05:05:00|11134.9|11122.9|11136.7|11124.7|11138.5|11126.5|11133|11121|0
1722316200000|2024-07-30 05:10:00|11135.8|11123.8|11133.1|11121.1|11136.7|11124.7|11131.2|11119.2|0
1722316500000|2024-07-30 05:15:00|11134.9|11122.9|11136.7|11124.7|11140.2|11128.2|11134.8|11122.8|0
1722316800000|2024-07-30 05:20:00|11138.5|11126.5|11138.5|11126.5|11138.5|11126.5|11136.7|11124.7|0
1722317100000|2024-07-30 05:25:00|11138.4|11126.4|11138.4|11126.4|11138.5|11126.5|11136.7|11124.7|0
1722317400000|2024-07-30 05:30:00|11136.6|11124.6|11133|11121|11137.6|11125.6|11129.4|11117.4|0
1722317700000|2024-07-30 05:35:00|11132.1|11120.1|11131.3|11119.3|11133.1|11121.1|11131.3|11119.3|0
1722318000000|2024-07-30 05:40:00|11132.2|11120.2|11136.7|11124.7|11140.3|11128.3|11132.2|11120.2|0
1722318300000|2024-07-30 05:45:00|11135.8|11123.8|11134.9|11122.9|11140.3|11128.3|11134.9|11122.9|0
1722318600000|2024-07-30 05:50:00|11133.1|11121.1|11140.3|11128.3|11143.9|11131.9|11133.1|11121.1|0
1722318900000|2024-07-30 05:55:00|11142.1|11130.1|11143.9|11131.9|11149.3|11137.3|11140.3|11128.3|0
1722319200000|2024-07-30 06:00:00|11143.8|11131.8|11141|11136|11145.7|11138|11128|11123|17
1722319500000|2024-07-30 06:05:00|11140.5|11135.5|11136.5|11131.5|11141|11136|11134.5|11129.5|5
1722319800000|2024-07-30 06:10:00|11136|11131|11136|11131|11136|11131|11136|11131|1
1722320100000|2024-07-30 06:15:00|11130.5|11125.5|11126.5|11121.5|11130.5|11125.5|11126.5|11121.5|3
1722320400000|2024-07-30 06:20:00|11127|11122|11121|11116|11127|11122|11121|11116|3
1722320700000|2024-07-30 06:25:00|11121.5|11116.5|11128.5|11123.5|11129.5|11124.5|11121|11116|6
1722321000000|2024-07-30 06:30:00|11128|11123|11123|11118|11128|11123|11120.5|11115.5|9
1722321300000|2024-07-30 06:35:00|11122.5|11117.5|11112.5|11107.5|11122.5|11117.5|11111|11106|16
1722321600000|2024-07-30 06:40:00|11113|11108|11121|11116|11121|11116|11113|11108|6
1722321900000|2024-07-30 06:45:00|11120.5|11115.5|11124.5|11119.5|11126|11121|11119|11114|2
1722322200000|2024-07-30 06:50:00|11125|11120|11129|11124|11130.5|11125.5|11125|11120|4
1722322500000|2024-07-30 06:55:00|11129.5|11124.5|11124|11119|11131.5|11126.5|11119.5|11114.5|22
1722322800000|2024-07-30 07:00:00|11124.5|11119.5|11148|11143|11152.5|11147.5|11124.5|11119.5|224
1722323100000|2024-07-30 07:05:00|11145|11140|11125.5|11120.5|11156.5|11151.5|11125|11120|249
1722323400000|2024-07-30 07:10:00|11125|11120|11136|11131|11150|11145|11123|11118|123
1722323700000|2024-07-30 07:15:00|11136.5|11131.5|11159.5|11154.5|11161.5|11156.5|11136.5|11131.5|72
1722324000000|2024-07-30 07:20:00|11158|11153|11167.5|11162.5|11167.5|11162.5|11148|11143|68
1722324300000|2024-07-30 07:25:00|11168|11163|11170|11165|11172|11167|11159|11154|46
1722324600000|2024-07-30 07:30:00|11169.5|11164.5|11171|11166|11177|11172|11166|11161|76
1722324900000|2024-07-30 07:35:00|11172|11167|11184|11179|11184|11179|11170|11165|54
1722325200000|2024-07-30 07:40:00|11184.5|11179.5|11188.5|11183.5|11189.5|11184.5|11184|11179|109
1722325500000|2024-07-30 07:45:00|11188|11183|11172|11167|11188.5|11183.5|11171|11166|39
1722325800000|2024-07-30 07:50:00|11171.5|11166.5|11170|11165|11175.5|11170.5|11168.5|11163.5|21
1722326100000|2024-07-30 07:55:00|11169.5|11164.5|11168.5|11163.5|11173|11168|11166.5|11161.5|16
1722326400000|2024-07-30 08:00:00|11169|11164|11175|11170|11177.5|11172.5|11166.5|11161.5|68
1722326700000|2024-07-30 08:05:00|11174.5|11169.5|11172.5|11167.5|11178.5|11173.5|11166.5|11161.5|41
1722327000000|2024-07-30 08:10:00|11173|11168|11158.5|11153.5|11174|11169|11156.5|11151.5|63
1722327300000|2024-07-30 08:15:00|11159|11154|11167|11162|11167.5|11162.5|11152.5|11147.5|38
1722327600000|2024-07-30 08:20:00|11166.5|11161.5|11159|11154|11166.5|11161.5|11156|11151|28
1722327900000|2024-07-30 08:25:00|11158.5|11153.5|11162|11157|11164|11159|11156.5|11151.5|11
1722328200000|2024-07-30 08:30:00|11161.5|11156.5|11167.5|11162.5|11172|11167|11161.5|11156.5|54
1722328500000|2024-07-30 08:35:00|11168|11163|11165|11160|11169.5|11164.5|11164|11159|40
1722328800000|2024-07-30 08:40:00|11166|11161|11154.5|11149.5|11169|11164|11153|11148|66
1722329100000|2024-07-30 08:45:00|11153.5|11148.5|11140.5|11135.5|11155|11150|11140.5|11135.5|63
1722329400000|2024-07-30 08:50:00|11140|11135|11139|11134|11147.5|11142.5|11136.5|11131.5|48
1722329700000|2024-07-30 08:55:00|11139.5|11134.5|11139|11134|11146.5|11141.5|11136|11131|17
1722330000000|2024-07-30 09:00:00|11138.5|11133.5|11133.5|11128.5|11141.5|11136.5|11133|11128|34
1722330300000|2024-07-30 09:05:00|11133|11128|11142.5|11137.5|11144.5|11139.5|11132|11127|26
1722330600000|2024-07-30 09:10:00|11143|11138|11148.5|11143.5|11150|11145|11139.5|11134.5|27
1722330900000|2024-07-30 09:15:00|11149|11144|11149.5|11144.5|11155.5|11150.5|11146.5|11141.5|37
1722331200000|2024-07-30 09:20:00|11150|11145|11145.5|11140.5|11158.5|11153.5|11145.5|11140.5|22
1722331500000|2024-07-30 09:25:00|11146|11141|11144.5|11139.5|11147.5|11142.5|11143.5|11138.5|18
1722331800000|2024-07-30 09:30:00|11144|11139|11146|11141|11149|11144|11141.5|11136.5|19
1722332100000|2024-07-30 09:35:00|11145.5|11140.5|11137.5|11132.5|11147.5|11142.5|11136|11131|29
1722332400000|2024-07-30 09:40:00|11138.5|11133.5|11145.5|11140.5|11146.5|11141.5|11138.5|11133.5|21
1722332700000|2024-07-30 09:45:00|11146|11141|11150|11145|11151.5|11146.5|11142.5|11137.5|19
1722333000000|2024-07-30 09:50:00|11149.5|11144.5|11150.5|11145.5|11153.5|11148.5|11148|11143|13
1722333300000|2024-07-30 09:55:00|11151|11146|11154.5|11149.5|11156.5|11151.5|11147.5|11142.5|21
1722333600000|2024-07-30 10:00:00|11155|11150|11161.5|11156.5|11165.5|11160.5|11155|11150|24
1722333900000|2024-07-30 10:05:00|11161|11156|11161.5|11156.5|11162.5|11157.5|11157.5|11152.5|16
1722334200000|2024-07-30 10:10:00|11162|11157|11160.5|11155.5|11165.5|11160.5|11158.5|11153.5|17
1722334500000|2024-07-30 10:15:00|11161|11156|11159.5|11154.5|11161.5|11156.5|11154|11149|20
1722334800000|2024-07-30 10:20:00|11160|11155|11163.5|11158.5|11163.5|11158.5|11157.5|11152.5|16
1722335100000|2024-07-30 10:25:00|11163|11158|11168.5|11163.5|11169.5|11164.5|11161.5|11156.5|12
1722335400000|2024-07-30 10:30:00|11168|11163|11167.5|11162.5|11172.5|11167.5|11165.5|11160.5|49
1722335700000|2024-07-30 10:35:00|11167|11162|11170.5|11165.5|11171.5|11166.5|11165.5|11160.5|21
1722336000000|2024-07-30 10:40:00|11171|11166|11172.5|11167.5|11174|11169|11167.5|11162.5|23
1722336300000|2024-07-30 10:45:00|11172|11167|11169|11164|11172.5|11167.5|11167|11162|14
1722336600000|2024-07-30 10:50:00|11168.5|11163.5|11167.5|11162.5|11170.5|11165.5|11167.5|11162.5|21
1722336900000|2024-07-30 10:55:00|11167|11162|11166|11161|11167|11162|11163|11158|21
1722337200000|2024-07-30 11:00:00|11166.5|11161.5|11168.5|11163.5|11172|11167|11165|11160|22
1722337500000|2024-07-30 11:05:00|11169|11164|11168.5|11163.5|11173.5|11168.5|11167.5|11162.5|19
1722337800000|2024-07-30 11:10:00|11169|11164|11173.5|11168.5|11175.5|11170.5|11168|11163|20
1722338100000|2024-07-30 11:15:00|11174.5|11169.5|11171|11166|11174.5|11169.5|11168.5|11163.5|27
1722338400000|2024-07-30 11:20:00|11170.5|11165.5|11171|11166|11173|11168|11170.5|11165.5|12
1722338700000|2024-07-30 11:25:00|11170.5|11165.5|11168.5|11163.5|11173.5|11168.5|11166.5|11161.5|25
1722339000000|2024-07-30 11:30:00|11168|11163|11169.5|11164.5|11170.5|11165.5|11166.5|11161.5|38
1722339300000|2024-07-30 11:35:00|11169|11164|11164.5|11159.5|11169.5|11164.5|11163|11158|17
1722339600000|2024-07-30 11:40:00|11164.1|11159.1|11168.1|11163.1|11168.1|11163.1|11162.6|11157.6|16
1722339900000|2024-07-30 11:45:00|11167.6|11162.6|11168.1|11163.1|11170.6|11165.6|11166.6|11161.6|32
1722340200000|2024-07-30 11:50:00|11170.1|11165.1|11160.1|11155.1|11171.6|11166.6|11155.6|11150.6|115
1722340500000|2024-07-30 11:55:00|11159.6|11154.6|11162.1|11157.1|11162.1|11157.1|11157.1|11152.1|13
1722340800000|2024-07-30 12:00:00|11162.6|11157.6|11161.1|11156.1|11165.6|11160.6|11161.1|11156.1|33
1722341100000|2024-07-30 12:05:00|11161.6|11156.6|11163.1|11158.1|11164.6|11159.6|11157.1|11152.1|22
1722341400000|2024-07-30 12:10:00|11162.6|11157.6|11165.1|11160.1|11166.6|11161.6|11162.6|11157.6|25
1722341700000|2024-07-30 12:15:00|11164.6|11159.6|11162.1|11157.1|11165.1|11160.1|11161.1|11156.1|28
1722342000000|2024-07-30 12:20:00|11161.6|11156.6|11155.1|11150.1|11164.1|11159.1|11155.1|11150.1|25
1722342300000|2024-07-30 12:25:00|11157.1|11152.1|11163.1|11158.1|11165.1|11160.1|11157.1|11152.1|30
1722342600000|2024-07-30 12:30:00|11162.6|11157.6|11167.1|11162.1|11168.6|11163.6|11160.6|11155.6|39
1722342900000|2024-07-30 12:35:00|11167.6|11162.6|11175.6|11170.6|11176.1|11171.1|11166.6|11161.6|41
1722343200000|2024-07-30 12:40:00|11176.1|11171.1|11177.1|11172.1|11177.6|11172.6|11170.6|11165.6|24
1722343500000|2024-07-30 12:45:00|11177.6|11172.6|11178.1|11173.1|11180.6|11175.6|11174.6|11169.6|37
1722343800000|2024-07-30 12:50:00|11178.6|11173.6|11182.6|11177.6|11183.1|11178.1|11178.6|11173.6|14
1722344100000|2024-07-30 12:55:00|11182.1|11177.1|11185.6|11180.6|11186.1|11181.1|11181.6|11176.6|23
1722344400000|2024-07-30 13:00:00|11185.1|11180.1|11193.1|11188.1|11193.1|11188.1|11185.1|11180.1|23
1722344700000|2024-07-30 13:05:00|11192.1|11187.1|11200.1|11195.1|11200.1|11195.1|11192.1|11187.1|44
1722345000000|2024-07-30 13:10:00|11200.6|11195.6|11205.6|11200.6|11205.6|11200.6|11199.1|11194.1|34
1722345300000|2024-07-30 13:15:00|11205.1|11200.1|11206.1|11201.1|11211.1|11206.1|11204.6|11199.6|67
1722345600000|2024-07-30 13:20:00|11205.6|11200.6|11198.6|11193.6|11206.6|11201.6|11193.6|11188.6|111
1722345900000|2024-07-30 13:25:00|11198.1|11193.1|11194.1|11189.1|11200.1|11195.1|11192.1|11187.1|37
1722346200000|2024-07-30 13:30:00|11194.6|11189.6|11212.1|11207.1|11215.6|11210.6|11194.1|11189.1|92
1722346500000|2024-07-30 13:35:00|11212.6|11207.6|11227.1|11222.1|11227.6|11222.6|11211.6|11206.6|54
1722346800000|2024-07-30 13:40:00|11227.6|11222.6|11226.1|11221.1|11231.6|11226.6|11220.6|11215.6|86
1722347100000|2024-07-30 13:45:00|11226.6|11221.6|11216.1|11211.1|11227.1|11222.1|11215.1|11210.1|72
1722347400000|2024-07-30 13:50:00|11216.6|11211.6|11211.1|11206.1|11219.6|11214.6|11209.6|11204.6|58
1722347700000|2024-07-30 13:55:00|11211.6|11206.6|11217.6|11212.6|11217.6|11212.6|11208.6|11203.6|60
1722348000000|2024-07-30 14:00:00|11217.1|11212.1|11208.1|11203.1|11219.1|11214.1|11206.1|11201.1|69
1722348300000|2024-07-30 14:05:00|11207.6|11202.6|11212.1|11207.1|11213.6|11208.6|11205.6|11200.6|59
1722348600000|2024-07-30 14:10:00|11211.6|11206.6|11214.1|11209.1|11215.1|11210.1|11204.6|11199.6|54
1722348900000|2024-07-30 14:15:00|11214.6|11209.6|11222.6|11217.6|11225.6|11220.6|11214.1|11209.1|69
1722349200000|2024-07-30 14:20:00|11223.1|11218.1|11224.6|11219.6|11227.6|11222.6|11217.1|11212.1|66
1722349500000|2024-07-30 14:25:00|11225.1|11220.1|11221.6|11216.6|11226.6|11221.6|11219.6|11214.6|82
1722349800000|2024-07-30 14:30:00|11221.1|11216.1|11206.6|11201.6|11223.1|11218.1|11206.6|11201.6|56
1722350100000|2024-07-30 14:35:00|11207.1|11202.1|11212.6|11207.6|11213.6|11208.6|11202.6|11197.6|77
1722350400000|2024-07-30 14:40:00|11212.1|11207.1|11214.6|11209.6|11216.1|11211.1|11209.1|11204.1|48
1722350700000|2024-07-30 14:45:00|11214.1|11209.1|11222.6|11217.6|11223.1|11218.1|11213.6|11208.6|83
1722351000000|2024-07-30 14:50:00|11222.1|11217.1|11205.6|11200.6|11224.1|11219.1|11204.6|11199.6|85
1722351300000|2024-07-30 14:55:00|11206.1|11201.1|11203.6|11198.6|11209.1|11204.1|11201.1|11196.1|66
1722351600000|2024-07-30 15:00:00|11204.6|11199.6|11194.6|11189.6|11204.6|11199.6|11191.6|11186.6|124
1722351900000|2024-07-30 15:05:00|11194.1|11189.1|11207.6|11202.6|11207.6|11202.6|11187.6|11182.6|114
1722352200000|2024-07-30 15:10:00|11206.6|11201.6|11208.6|11203.6|11212.6|11207.6|11203.6|11198.6|104
1722352500000|2024-07-30 15:15:00|11209.1|11204.1|11214.6|11209.6|11216.6|11211.6|11209.1|11204.1|111
1722352800000|2024-07-30 15:20:00|11215.1|11210.1|11222.1|11217.1|11222.6|11217.6|11212.6|11207.6|146
1722353100000|2024-07-30 15:25:00|11221.1|11216.1|11214.6|11209.6|11222.6|11217.6|11212.6|11207.6|255
1722353400000|2024-07-30 15:30:00|11215.6|11208.6|11203.6|11197.6|11220.6|11213.6|11200.6|11192.6|494
1722353700000|2024-07-30 15:35:00|11204.6|11196.6|11199.6|11193.6|11207.6|11200.6|11197.6|11191.6|125
1722354000000|2024-07-30 15:40:00|11200.6|11192.6|11201.6|11194.6|11204.6|11197.6|11198.6|11191.6|40
1722354300000|2024-07-30 15:45:00|11200.6|11193.6|11202.6|11195.6|11206.6|11199.6|11197.6|11190.6|38
1722354600000|2024-07-30 15:50:00|11201.6|11194.6|11203.6|11196.6|11206.6|11199.6|11200.6|11193.6|5
1722354900000|2024-07-30 15:55:00|11202.6|11195.6|11206.6|11199.6|11206.6|11200.6|11197.6|11189.6|12
1722355200000|2024-07-30 16:00:00|11207.6|11202.6|11195.6|11188.6|11214.6|11207.6|11194.6|11186.6|63
1722355500000|2024-07-30 16:05:00|11194.6|11189.6|11207.6|11200.6|11208.6|11201.6|11194.6|11187.6|25
1722355800000|2024-07-30 16:10:00|11206.6|11199.6|11206.6|11199.6|11207.6|11200.6|11202.6|11195.6|7
1722356100000|2024-07-30 16:15:00|11205.6|11198.6|11207.6|11200.6|11207.6|11201.6|11200.6|11193.6|16
1722356400000|2024-07-30 16:20:00|11206.6|11199.6|11202.6|11195.6|11207.6|11200.6|11202.6|11194.6|12
1722356700000|2024-07-30 16:25:00|11203.6|11196.6|11209.6|11202.6|11210.6|11202.6|11202.6|11194.6|5
1722357000000|2024-07-30 16:30:00|11208.6|11201.6|11206.6|11198.6|11209.6|11202.6|11204.6|11197.6|3
1722357300000|2024-07-30 16:35:00|11207.6|11199.6|11210.6|11202.6|11212.6|11205.6|11205.6|11198.6|1
1722357600000|2024-07-30 16:40:00|11209.6|11203.6|11209.6|11201.6|11212.6|11205.6|11207.6|11200.6|1
1722357900000|2024-07-30 16:45:00|11210.6|11202.6|11207.6|11200.6|11213.6|11206.6|11207.6|11200.6|2
1722358200000|2024-07-30 16:50:00|11208.6|11201.6|11200.6|11193.6|11211.6|11204.6|11200.6|11193.6|6
1722358500000|2024-07-30 16:55:00|11201.6|11194.6|11189.6|11182.6|11201.6|11194.6|11189.6|11181.6|36
1722358800000|2024-07-30 17:00:00|11188.6|11179.6|11186.6|11179.6|11189.6|11180.6|11182.6|11175.6|38
1722359100000|2024-07-30 17:05:00|11185.6|11178.6|11189.6|11182.6|11189.6|11182.6|11183.6|11176.6|20
1722359400000|2024-07-30 17:10:00|11188.6|11181.6|11194.6|11187.6|11199.6|11187.6|11186.6|11179.6|4
1722359700000|2024-07-30 17:15:00|11193.6|11186.6|11195.6|11188.6|11196.6|11188.6|11190.6|11183.6|5
1722360000000|2024-07-30 17:20:00|11196.6|11187.6|11197.6|11189.6|11202.6|11194.6|11194.6|11186.6|13
1722360300000|2024-07-30 17:25:00|11196.6|11187.6|11195.6|11188.6|11198.6|11190.6|11189.6|11181.6|5
1722360600000|2024-07-30 17:30:00|11194.6|11187.6|11196.6|11189.6|11197.6|11189.6|11190.6|11183.6|4
1722360900000|2024-07-30 17:35:00|11195.6|11188.6|11197.6|11189.6|11200.6|11193.6|11193.6|11185.6|2
1722361200000|2024-07-30 17:40:00|11196.6|11188.6|11198.6|11190.6|11198.6|11190.6|11193.6|11186.6|0
1722361500000|2024-07-30 17:45:00|11197.6|11187.6|11201.6|11194.6|11202.6|11194.6|11193.6|11187.6|4
1722361800000|2024-07-30 17:50:00|11202.6|11193.6|11197.6|11189.6|11202.6|11193.6|11197.6|11188.6|2
1722362100000|2024-07-30 17:55:00|11196.6|11188.6|11191.1|11179.1|11198.6|11190.6|11185.6|11177.6|41
1722362400000|2024-07-30 18:00:00|11191.6|11179.6|11190.6|11178.6|11193.9|11181.9|11188.5|11176.5|0
1722362700000|2024-07-30 18:05:00|11190.8|11178.8|11194.2|11182.2|11194.9|11182.9|11190.6|11178.6|0
1722363000000|2024-07-30 18:10:00|11193.9|11181.9|11196.5|11184.5|11198.3|11186.3|11193.9|11181.9|0
1722363300000|2024-07-30 18:15:00|11196.7|11184.7|11201.9|11189.9|11202.9|11190.9|11196.7|11184.7|0
1722363600000|2024-07-30 18:20:00|11201.6|11189.6|11201.9|11189.9|11205.2|11193.2|11198.3|11186.3|0
1722363900000|2024-07-30 18:25:00|11201.6|11189.6|11197.5|11185.5|11201.9|11189.9|11193.9|11181.9|0
1722364200000|2024-07-30 18:30:00|11197.3|11185.3|11195.7|11183.7|11198.9|11186.9|11194.7|11182.7|0
1722364500000|2024-07-30 18:35:00|11196|11184|11199.7|11187.7|11200.6|11188.6|11195.2|11183.2|0
1722364800000|2024-07-30 18:40:00|11199.6|11187.6|11197.8|11185.8|11200.3|11188.3|11196.6|11184.6|0
1722365100000|2024-07-30 18:45:00|11197.5|11185.5|11190.1|11178.1|11198.5|11186.5|11188|11176|0
1722365400000|2024-07-30 18:50:00|11190.6|11178.6|11191.7|11179.7|11193.9|11181.9|11189.3|11177.3|0
1722365700000|2024-07-30 18:55:00|11191.9|11179.9|11192.6|11180.6|11192.9|11180.9|11188|11176|0
1722366000000|2024-07-30 19:00:00|11192.4|11180.4|11189|11177|11192.6|11180.6|11185.7|11173.7|0
1722366300000|2024-07-30 19:05:00|11189.3|11177.3|11189.8|11177.8|11192.9|11180.9|11188.9|11176.9|0
1722366600000|2024-07-30 19:10:00|11189.6|11177.6|11188.3|11176.3|11192.4|11180.4|11187|11175|0
1722366900000|2024-07-30 19:15:00|11188.1|11176.1|11194.4|11182.4|11195.2|11183.2|11188|11176|0
1722367200000|2024-07-30 19:20:00|11194.7|11182.7|11196|11184|11197|11185|11192.6|11180.6|0
1722367500000|2024-07-30 19:25:00|11195.7|11183.7|11195.7|11183.7|11198.1|11186.1|11192.6|11180.6|0
1722367800000|2024-07-30 19:30:00|11195.2|11183.2|11194.9|11182.9|11196|11184|11191.9|11179.9|0
1722368100000|2024-07-30 19:35:00|11195.2|11183.2|11192.9|11180.9|11197|11185|11191.5|11179.5|0
1722368400000|2024-07-30 19:40:00|11193.2|11181.2|11199.6|11187.6|11199.6|11187.6|11191.2|11179.2|0
1722368700000|2024-07-30 19:45:00|11200.1|11188.1|11213.1|11201.1|11216.5|11204.5|11197.3|11185.3|0
1722369000000|2024-07-30 19:50:00|11212.6|11200.6|11208|11196|11215.2|11203.2|11205.7|11193.7|0
1722369300000|2024-07-30 19:55:00|11207.8|11195.8|11198.5|11186.5|11213.1|11201.1|11195.7|11183.7|0
1722369600000|2024-07-30 20:00:00|11200.4|11188.4|11165.1|11153.1|11204|11192|11159.3|11147.3|0
1722369900000|2024-07-30 20:05:00|11165|11153|11174.7|11162.7|11176|11164|11164.5|11152.5|0
1722370200000|2024-07-30 20:10:00|11174.6|11162.6|11174.3|11162.3|11176|11164|11171.2|11159.2|0
1722370500000|2024-07-30 20:15:00|11174.1|11162.1|11181.9|11169.9|11181.9|11169.9|11172.7|11160.7|0
1722370800000|2024-07-30 20:20:00|11182.1|11170.1|11177|11165|11183.8|11171.8|11175|11163|0
1722371100000|2024-07-30 20:25:00|11176.9|11164.9|11181.5|11169.5|11182.8|11170.8|11175.4|11163.4|0
1722371400000|2024-07-30 20:30:00|11181.7|11169.7|11182.1|11170.1|11184.8|11172.8|11179.4|11167.4|0
1722371700000|2024-07-30 20:35:00|11182.3|11170.3|11189.2|11177.2|11189.4|11177.4|11181.7|11169.7|0
1722372000000|2024-07-30 20:40:00|11189.4|11177.4|11187.6|11175.6|11190.7|11178.7|11186.1|11174.1|0
1722372300000|2024-07-30 20:45:00|11187.8|11175.8|11190.7|11178.7|11191.3|11179.3|11187.8|11175.8|0
1722372600000|2024-07-30 20:50:00|11190.5|11178.5|11182.8|11170.8|11190.5|11178.5|11182.8|11170.8|0
1722372900000|2024-07-30 20:55:00|11182.9|11170.9|11185.5|11173.5|11187.4|11175.4|11180.7|11168.7|0
1722373200000|2024-07-30 21:00:00|11186.1|11174.1|11187|11175|11187.4|11175.4|11185.3|11173.3|0
1722373500000|2024-07-30 21:05:00|11186.3|11174.3|11185.7|11173.7|11188.4|11176.4|11184.7|11172.7|0
1722373800000|2024-07-30 21:10:00|11185.5|11173.5|11186.1|11174.1|11186.3|11174.3|11184.4|11172.4|0
1722374100000|2024-07-30 21:15:00|11185.9|11173.9|11184.5|11172.5|11186.3|11174.3|11184.5|11172.5|0
1722374400000|2024-07-30 21:20:00|11184.6|11172.6|11184.7|11172.7|11186.3|11174.3|11184.6|11172.6|0
1722374700000|2024-07-30 21:25:00|11184.5|11172.5|11187.5|11175.5|11187.5|11175.5|11184.5|11172.5|0
1722375000000|2024-07-30 21:30:00|11187.4|11175.4|11186.7|11174.7|11187.7|11175.7|11185.9|11173.9|0
1722375300000|2024-07-30 21:35:00|11187.5|11175.5|11188.6|11176.6|11188.6|11176.6|11186.9|11174.9|0
1722375600000|2024-07-30 21:40:00|11189|11177|11189.9|11177.9|11189.9|11177.9|11187.5|11175.5|0
1722375900000|2024-07-30 21:45:00|11189.8|11177.8|11190.9|11178.9|11190.9|11178.9|11189.8|11177.8|0
1722376200000|2024-07-30 21:50:00|11190.7|11178.7|11190.5|11178.5|11191.7|11179.7|11190.5|11178.5|0
1722376500000|2024-07-30 21:55:00|11190.9|11178.9|11187.7|11175.7|11191.1|11179.1|11185.4|11173.4|0
1722376800000|2024-07-30 22:00:00|11187.6|11175.6|11200.7|11188.7|11201.4|11189.4|11185.2|11173.2|0
1722377100000|2024-07-30 22:05:00|11200.5|11188.5|11206.4|11194.4|11208.3|11196.3|11198.9|11186.9|0
1722377400000|2024-07-30 22:10:00|11206|11194|11203.5|11191.5|11207.5|11195.5|11200.7|11188.7|0
1722377700000|2024-07-30 22:15:00|11203.7|11191.7|11205.4|11193.4|11207.5|11195.5|11203.3|11191.3|0
1722378000000|2024-07-30 22:20:00|11205.3|11193.3|11202.2|11190.2|11206.4|11194.4|11201|11189|0
1722378300000|2024-07-30 22:25:00|11202.4|11190.4|11200.1|11188.1|11205.3|11193.3|11199.9|11187.9|0
1722378600000|2024-07-30 22:30:00|11200.3|11188.3|11200|11188|11203.7|11191.7|11199.2|11187.2|0
1722378900000|2024-07-30 22:35:00|11199.8|11187.8|11200.5|11188.5|11201.5|11189.5|11198.8|11186.8|0
1722379200000|2024-07-30 22:40:00|11200.7|11188.7|11200.5|11188.5|11203|11191|11199.6|11187.6|0
1722379500000|2024-07-30 22:45:00|11200.3|11188.3|11199.6|11187.6|11200.5|11188.5|11198|11186|0
1722379800000|2024-07-30 22:50:00|11199.4|11187.4|11199.8|11187.8|11199.8|11187.8|11198.4|11186.4|0
1722380100000|2024-07-30 22:55:00|11200|11188|11199|11187|11200.3|11188.3|11198.4|11186.4|0
1722380400000|2024-07-30 23:00:00|11199.2|11187.2|11198.4|11186.4|11200.6|11188.6|11198.3|11186.3|0
1722380700000|2024-07-30 23:05:00|11198.5|11186.5|11199.8|11187.8|11200|11188|11198.3|11186.3|0
1722381000000|2024-07-30 23:10:00|11200|11188|11203.6|11191.6|11203.6|11191.6|11199.4|11187.4|0
1722381300000|2024-07-30 23:15:00|11203.4|11191.4|11208.2|11196.2|11209|11197|11203|11191|0
1722381600000|2024-07-30 23:20:00|11208|11196|11207.8|11195.8|11208.8|11196.8|11206.7|11194.7|0
1722381900000|2024-07-30 23:25:00|11208|11196|11208|11196|11208.6|11196.6|11207.2|11195.2|0
1722382200000|2024-07-30 23:30:00|11208.2|11196.2|11209|11197|11209.9|11197.9|11208|11196|0
1722382500000|2024-07-30 23:35:00|11208.8|11196.8|11208.6|11196.6|11209.5|11197.5|11208.2|11196.2|0
1722382800000|2024-07-30 23:40:00|11208.4|11196.4|11209.6|11197.6|11209.6|11197.6|11208.2|11196.2|0
1722383100000|2024-07-30 23:45:00|11209.4|11197.4|11210.4|11198.4|11211.2|11199.2|11205.8|11193.8|0
1722383400000|2024-07-30 23:50:00|11210|11198|11210.6|11198.6|11211.9|11199.9|11210|11198|0
1722383700000|2024-07-30 23:55:00|11210.4|11198.4|11210.4|11198.4|11211.3|11199.3|11210|11198|0
1722384000000|2024-07-31 00:00:00|11209.8|11197.8|11212.4|11200.4|11214|11202|11209.6|11197.6|0
1722384300000|2024-07-31 00:05:00|11212.6|11200.6|11207.2|11195.2|11213.2|11201.2|11206.2|11194.2|0
1722384600000|2024-07-31 00:10:00|11207|11195|11205.5|11193.5|11207.4|11195.4|11205.5|11193.5|0
1722384900000|2024-07-31 00:15:00|11205.7|11193.7|11201.8|11189.8|11209.2|11197.2|11201.8|11189.8|0
1722385200000|2024-07-31 00:20:00|11202.7|11190.7|11203.6|11191.6|11203.7|11191.7|11199.9|11187.9|0
1722385500000|2024-07-31 00:25:00|11204.5|11192.5|11205.5|11193.5|11209.2|11197.2|11203.6|11191.6|0
1722385800000|2024-07-31 00:30:00|11203.7|11191.7|11205.6|11193.6|11207.4|11195.4|11203.7|11191.7|0
1722386100000|2024-07-31 00:35:00|11207.4|11195.4|11211.2|11199.2|11211.2|11199.2|11207.4|11195.4|0
1722386400000|2024-07-31 00:40:00|11213.1|11201.1|11213.1|11201.1|11213.1|11201.1|11209.4|11197.4|0
1722386700000|2024-07-31 00:45:00|11211.2|11199.2|11213.1|11201.1|11215|11203|11209.4|11197.4|0
1722387000000|2024-07-31 00:50:00|11213.2|11201.2|11213.1|11201.1|11215|11203|11211.3|11199.3|0
1722387300000|2024-07-31 00:55:00|11213.2|11201.2|11213.1|11201.1|11213.2|11201.2|11211.3|11199.3|0
1722387600000|2024-07-31 01:00:00|11213.2|11201.2|11211.3|11199.3|11215|11203|11211.3|11199.3|0
1722387900000|2024-07-31 01:05:00|11209.5|11197.5|11205.7|11193.7|11211.3|11199.3|11205.7|11193.7|0
1722388200000|2024-07-31 01:10:00|11206.6|11194.6|11207.6|11195.6|11209.4|11197.4|11206.6|11194.6|0
1722388500000|2024-07-31 01:15:00|11209.4|11197.4|11205.7|11193.7|11209.4|11197.4|11205.7|11193.7|0
1722388800000|2024-07-31 01:20:00|11205.6|11193.6|11205.7|11193.7|11209.4|11197.4|11203.8|11191.8|0
1722389100000|2024-07-31 01:25:00|11203.8|11191.8|11207.5|11195.5|11207.6|11195.6|11201.9|11189.9|0
1722389400000|2024-07-31 01:30:00|11207.6|11195.6|11198.2|11186.2|11209.4|11197.4|11198.2|11186.2|0
1722389700000|2024-07-31 01:35:00|11199.2|11187.2|11202|11190|11203.9|11191.9|11198.2|11186.2|0
1722390000000|2024-07-31 01:40:00|11200.2|11188.2|11202|11190|11203.9|11191.9|11194.5|11182.5|0
1722390300000|2024-07-31 01:45:00|11200.1|11188.1|11205.7|11193.7|11205.7|11193.7|11200.1|11188.1|0
1722390600000|2024-07-31 01:50:00|11203.9|11191.9|11200.1|11188.1|11205.8|11193.8|11200.1|11188.1|0
1722390900000|2024-07-31 01:55:00|11200.2|11188.2|11200.2|11188.2|11202|11190|11198.3|11186.3|0
1722391200000|2024-07-31 02:00:00|11198.3|11186.3|11198.3|11186.3|11198.3|11186.3|11194.6|11182.6|0
1722391500000|2024-07-31 02:05:00|11200.2|11188.2|11202.1|11190.1|11204|11192|11198.3|11186.3|0
1722391800000|2024-07-31 02:10:00|11203.9|11191.9|11202.1|11190.1|11204|11192|11200.2|11188.2|0
1722392100000|2024-07-31 02:15:00|11204|11192|11205.9|11193.9|11207.7|11195.7|11204|11192|0
1722392400000|2024-07-31 02:20:00|11204.9|11192.9|11209.6|11197.6|11209.6|11197.6|11204|11192|0
1722392700000|2024-07-31 02:25:00|11211.5|11199.5|11213.4|11201.4|11213.4|11201.4|11209.6|11197.6|0
1722393000000|2024-07-31 02:30:00|11211.5|11199.5|11209.7|11197.7|11213.4|11201.4|11209.6|11197.6|0
1722393300000|2024-07-31 02:35:00|11209.6|11197.6|11215.2|11203.2|11215.2|11203.2|11207.8|11195.8|0
1722393600000|2024-07-31 02:40:00|11213.4|11201.4|11213.3|11201.3|11213.4|11201.4|11209.6|11197.6|0
1722393900000|2024-07-31 02:45:00|11213.4|11201.4|11211.5|11199.5|11215.2|11203.2|11211.5|11199.5|0
1722394200000|2024-07-31 02:50:00|11212.4|11200.4|11215.2|11203.2|11215.2|11203.2|11211.5|11199.5|0
1722394500000|2024-07-31 02:55:00|11213.4|11201.4|11213.4|11201.4|11215.2|11203.2|11211.5|11199.5|0
1722394800000|2024-07-31 03:00:00|11215.3|11203.3|11211.5|11199.5|11215.3|11203.3|11209.6|11197.6|0
1722395100000|2024-07-31 03:05:00|11210.6|11198.6|11209.6|11197.6|11211.5|11199.5|11207.8|11195.8|0
1722395400000|2024-07-31 03:10:00|11208.7|11196.7|11209.6|11197.6|11211.5|11199.5|11207.8|11195.8|0
1722395700000|2024-07-31 03:15:00|11211.5|11199.5|11211.5|11199.5|11213.4|11201.4|11211.5|11199.5|0
1722396000000|2024-07-31 03:20:00|11210.6|11198.6|11211.5|11199.5|11211.5|11199.5|11209.6|11197.6|0
1722396300000|2024-07-31 03:25:00|11210.6|11198.6|11209.6|11197.6|11211.5|11199.5|11207.8|11195.8|0
1722396600000|2024-07-31 03:30:00|11210.6|11198.6|11209.7|11197.7|11211.5|11199.5|11207.8|11195.8|0
1722396900000|2024-07-31 03:35:00|11211.5|11199.5|11211.5|11199.5|11211.5|11199.5|11209.7|11197.7|0
1722397200000|2024-07-31 03:40:00|11212.5|11200.5|11211.5|11199.5|11213.4|11201.4|11211.5|11199.5|0
1722397500000|2024-07-31 03:45:00|11213.4|11201.4|11209.7|11197.7|11213.4|11201.4|11207.8|11195.8|0
1722397800000|2024-07-31 03:50:00|11207.8|11195.8|11209.7|11197.7|11209.7|11197.7|11207.8|11195.8|0
1722398100000|2024-07-31 03:55:00|11209.6|11197.6|11217.2|11205.2|11217.3|11205.3|11207.8|11195.8|0
1722398400000|2024-07-31 04:00:00|11217.3|11205.3|11209.7|11197.7|11217.3|11205.3|11207.8|11195.8|0
1722398700000|2024-07-31 04:05:00|11211.6|11199.6|11211.6|11199.6|11211.6|11199.6|11207.8|11195.8|0
1722399000000|2024-07-31 04:10:00|11213.4|11201.4|11211.7|11199.7|11213.4|11201.4|11208|11196|0
1722399300000|2024-07-31 04:15:00|11210.8|11198.8|11215.4|11203.4|11217.3|11205.3|11210.8|11198.8|0
1722399600000|2024-07-31 04:20:00|11217.3|11205.3|11215.4|11203.4|11217.3|11205.3|11213.5|11201.5|0
1722399900000|2024-07-31 04:25:00|11213.5|11201.5|11215.4|11203.4|11215.4|11203.4|11213.5|11201.5|0
1722400200000|2024-07-31 04:30:00|11213.5|11201.5|11211.7|11199.7|11215.4|11203.4|11211.7|11199.7|0
1722400500000|2024-07-31 04:35:00|11209.8|11197.8|11209.9|11197.9|11211.7|11199.7|11209.8|11197.8|0
1722400800000|2024-07-31 04:40:00|11211.7|11199.7|11217.3|11205.3|11217.3|11205.3|11211.7|11199.7|0
1722401100000|2024-07-31 04:45:00|11219.2|11207.2|11221|11209|11222.9|11210.9|11217.3|11205.3|0
1722401400000|2024-07-31 04:50:00|11222.9|11210.9|11229.9|11217.9|11230.6|11218.6|11221|11209|0
1722401700000|2024-07-31 04:55:00|11228|11216|11228.9|11216.9|11230.7|11218.7|11227|11215|0
1722402000000|2024-07-31 05:00:00|11228.8|11216.8|11234.2|11222.2|11234.2|11222.2|11227|11215|0
1722402300000|2024-07-31 05:05:00|11232.3|11220.3|11233.2|11221.2|11235.1|11223.1|11230.4|11218.4|0
1722402600000|2024-07-31 05:10:00|11235.1|11223.1|11235.1|11223.1|11237|11225|11233.2|11221.2|0
1722402900000|2024-07-31 05:15:00|11233.2|11221.2|11238.8|11226.8|11238.8|11226.8|11231.4|11219.4|0
1722403200000|2024-07-31 05:20:00|11237|11225|11238.8|11226.8|11240.7|11228.7|11237|11225|0
1722403500000|2024-07-31 05:25:00|11237|11225|11248|11236|11250|11238|11237|11225|0
1722403800000|2024-07-31 05:30:00|11247.1|11235.1|11262.9|11250.9|11264.7|11252.7|11246.1|11234.1|0
1722404100000|2024-07-31 05:35:00|11262|11250|11259.3|11247.3|11264.9|11252.9|11257.4|11245.4|0
1722404400000|2024-07-31 05:40:00|11261.2|11249.2|11290.1|11278.1|11293|11281|11261.2|11249.2|0
1722404700000|2024-07-31 05:45:00|11292|11280|11285.8|11273.8|11295.5|11283.5|11280.6|11268.6|0
1722405000000|2024-07-31 05:50:00|11283.9|11271.9|11285.8|11273.8|11289.5|11277.5|11278.4|11266.4|0
1722405300000|2024-07-31 05:55:00|11284.9|11272.9|11271.6|11259.6|11284.9|11272.9|11271.6|11259.6|0
1722405600000|2024-07-31 06:00:00|11271.5|11259.5|11257.1|11252.1|11274.6|11269.6|11235.6|11230.6|52
1722405900000|2024-07-31 06:05:00|11257.6|11252.6|11260.6|11255.6|11261.6|11256.6|11249.1|11244.1|14
1722406200000|2024-07-31 06:10:00|11259.1|11254.1|11272.1|11267.1|11272.1|11267.1|11259.1|11254.1|26
1722406500000|2024-07-31 06:15:00|11271.6|11266.6|11275.1|11270.1|11279.6|11274.6|11265.1|11260.1|17
1722406800000|2024-07-31 06:20:00|11274.6|11269.6|11269.1|11264.1|11280.6|11275.6|11264.6|11259.6|17
1722407100000|2024-07-31 06:25:00|11268.6|11263.6|11270.6|11265.6|11274.6|11269.6|11264.6|11259.6|3
1722407400000|2024-07-31 06:30:00|11271.1|11266.1|11273.1|11268.1|11276.6|11271.6|11269.6|11264.6|8
1722407700000|2024-07-31 06:35:00|11271.6|11266.6|11261.1|11256.1|11271.6|11266.6|11260.1|11255.1|8
1722408000000|2024-07-31 06:40:00|11261.6|11256.6|11257.6|11252.6|11263.6|11258.6|11257.6|11252.6|1
1722408300000|2024-07-31 06:45:00|11258.1|11253.1|11256.1|11251.1|11266.6|11261.6|11256.1|11251.1|4
1722408600000|2024-07-31 06:50:00|11256.6|11251.6|11261.1|11256.1|11262.1|11257.1|11256.6|11251.6|6
1722408900000|2024-07-31 06:55:00|11258.6|11253.6|11231.6|11226.6|11259.6|11254.6|11231.6|11226.6|111
1722409200000|2024-07-31 07:00:00|11231.1|11226.1|11193.6|11188.6|11251.1|11246.1|11193.1|11188.1|646
1722409500000|2024-07-31 07:05:00|11189.1|11184.1|11181.1|11176.1|11199.1|11194.1|11181.1|11176.1|344
1722409800000|2024-07-31 07:10:00|11180.6|11175.6|11200.1|11195.1|11202.6|11197.6|11176.6|11171.6|181
1722411600000|2024-07-31 07:40:00|11199.7|11194.7|11199.7|11194.7|11199.7|11194.7|11199.7|11194.7|0
1722413700000|2024-07-31 08:15:00|11203.2|11191.2|11205|11193|11205|11193|11203.2|11191.2|0
1722414000000|2024-07-31 08:20:00|11205.1|11193.1|11189.2|11177.2|11208.8|11196.8|11186.8|11174.8|0
1722414300000|2024-07-31 08:25:00|11187.4|11175.4|11191.1|11179.1|11191.1|11179.1|11185.5|11173.5|0
1722414600000|2024-07-31 08:30:00|11191|11179|11196.7|11184.7|11196.7|11184.7|11189.2|11177.2|0
1722414900000|2024-07-31 08:35:00|11194.9|11182.9|11189|11177|11198.6|11186.6|11188.2|11176.2|0
1722415200000|2024-07-31 08:40:00|11188.9|11176.9|11170.2|11158.2|11194.6|11182.6|11166.5|11154.5|1570
1722415500000|2024-07-31 08:45:00|11167.8|11155.8|11138.9|11126.9|11167.8|11155.8|11137|11125|119
1722415800000|2024-07-31 08:50:00|11138.8|11126.8|11114.6|11102.6|11138.9|11126.9|11114.6|11102.6|108
1722416100000|2024-07-31 08:55:00|11114.8|11102.8|11138.3|11126.3|11138.3|11126.3|11111.8|11099.8|71
1722416400000|2024-07-31 09:00:00|11140.1|11128.1|11127.4|11115.4|11140.1|11128.1|11127.4|11115.4|44
1722416700000|2024-07-31 09:05:00|11129.2|11117.2|11104|11092|11131.1|11119.1|11102.1|11090.1|31
1722417000000|2024-07-31 09:10:00|11102.1|11090.1|11111.4|11099.4|11111.4|11099.4|11100.3|11088.3|55
1722417300000|2024-07-31 09:15:00|11110.4|11098.4|11115.5|11103.5|11116.4|11104.4|11108.5|11096.5|42
1722417600000|2024-07-31 09:20:00|11114.5|11102.5|11109.6|11097.6|11119.4|11107.4|11109.6|11097.6|82
1722417900000|2024-07-31 09:25:00|11110.5|11098.5|11091|11079|11111.4|11099.4|11088.8|11076.8|198
1722418200000|2024-07-31 09:30:00|11092.9|11080.9|11107.6|11095.6|11110|11098|11092.9|11080.9|10
1722418500000|2024-07-31 09:35:00|11105.8|11093.8|11118.7|11106.7|11118.7|11106.7|11105.8|11093.8|0
1722418800000|2024-07-31 09:40:00|11121.1|11109.1|11124|11112|11129.6|11117.6|11120.1|11108.1|0
1722419100000|2024-07-31 09:45:00|11122.2|11110.2|11117.1|11105.1|11124.6|11112.6|11117.1|11105.1|0
1722419400000|2024-07-31 09:50:00|11118.9|11106.9|11122.5|11110.5|11126.4|11114.4|11116.6|11104.6|0
1722419700000|2024-07-31 09:55:00|11120.6|11108.6|11119.9|11107.9|11122.5|11110.5|11116.4|11104.4|0
1722420000000|2024-07-31 10:00:00|11118.1|11106.1|11126.4|11114.4|11126.4|11114.4|11115.7|11103.7|0
1722420300000|2024-07-31 10:05:00|11124|11112|11131.3|11119.3|11133.6|11121.6|11124|11112|0
1722420600000|2024-07-31 10:10:00|11133.7|11121.7|11131.4|11119.4|11137.3|11125.3|11129.4|11117.4|0
1722420900000|2024-07-31 10:15:00|11129.6|11117.6|11127.3|11115.3|11133.2|11121.2|11121.8|11109.8|0
1722421200000|2024-07-31 10:20:00|11128.2|11116.2|11129.2|11117.2|11131|11119|11127.3|11115.3|0
1722421500000|2024-07-31 10:25:00|11131|11119|11131|11119|11132.8|11120.8|11129.1|11117.1|0
1722421800000|2024-07-31 10:30:00|11132.8|11120.8|11131|11119|11132.8|11120.8|11129.1|11117.1|0
1722422100000|2024-07-31 10:35:00|11128.6|11116.6|11121.6|11109.6|11130.4|11118.4|11121.6|11109.6|0
1722422400000|2024-07-31 10:40:00|11123.5|11111.5|11127|11115|11127|11115|11123.3|11111.3|0
1722422700000|2024-07-31 10:45:00|11125.1|11113.1|11121.5|11109.5|11127|11115|11121.4|11109.4|0
1722423000000|2024-07-31 10:50:00|11122.4|11110.4|11119.8|11107.8|11123.3|11111.3|11117.9|11105.9|0
1722423300000|2024-07-31 10:55:00|11121.6|11109.6|11116.9|11104.9|11125.4|11113.4|11116.9|11104.9|0
1722423600000|2024-07-31 11:00:00|11116|11104|11105.8|11093.8|11116.9|11104.9|11105.8|11093.8|0
1722423900000|2024-07-31 11:05:00|11105.7|11093.7|11105.2|11093.2|11108.9|11096.9|11103.4|11091.4|0
1722424200000|2024-07-31 11:10:00|11103.4|11091.4|11100.1|11088.1|11103.4|11091.4|11100|11088|0
1722424500000|2024-07-31 11:15:00|11102|11090|11103.8|11091.8|11105.7|11093.7|11102|11090|0
1722424800000|2024-07-31 11:20:00|11103.9|11091.9|11105.7|11093.7|11105.7|11093.7|11100.1|11088.1|910
1722425100000|2024-07-31 11:25:00|11103.8|11091.8|11103.9|11091.9|11107.6|11095.6|11102.1|11090.1|354
1722425400000|2024-07-31 11:30:00|11102|11090|11099.8|11087.8|11105.7|11093.7|11099.6|11087.6|44
1722425700000|2024-07-31 11:35:00|11098.9|11086.9|11090.7|11078.7|11098.9|11086.9|11088.9|11076.9|46
1722426000000|2024-07-31 11:40:00|11088.9|11076.9|11095.3|11083.3|11095.3|11083.3|11088.9|11076.9|93
1722426300000|2024-07-31 11:45:00|11095.4|11083.4|11093.6|11081.6|11097.2|11085.2|11093.5|11081.5|213
1722426600000|2024-07-31 11:50:00|11095.5|11083.5|11059.2|11054.2|11097.3|11085.3|11058.7|11053.7|147
1722426900000|2024-07-31 11:55:00|11058.7|11053.7|11057.2|11052.2|11059.2|11054.2|11049.2|11044.2|198
1722427200000|2024-07-31 12:00:00|11056.2|11051.2|11065.2|11060.2|11068.2|11063.2|11052.2|11047.2|167
1722427500000|2024-07-31 12:05:00|11063.2|11058.2|11078.2|11073.2|11078.2|11073.2|11061.7|11056.7|97
1722427800000|2024-07-31 12:10:00|11079.2|11074.2|11075.2|11070.2|11081.2|11076.2|11072.2|11067.2|82
1722428100000|2024-07-31 12:15:00|11075.7|11070.7|11074.2|11069.2|11086.2|11081.2|11074.2|11069.2|135
1722428400000|2024-07-31 12:20:00|11073.7|11068.7|11081.2|11076.2|11081.2|11076.2|11066.7|11061.7|70
1722428700000|2024-07-31 12:25:00|11081.7|11076.7|11082.7|11077.7|11082.7|11077.7|11076.7|11071.7|52
1722429000000|2024-07-31 12:30:00|11080.2|11075.2|11087.2|11082.2|11089.2|11084.2|11074.2|11069.2|163
1722429300000|2024-07-31 12:35:00|11087.7|11082.7|11091.2|11086.2|11098.7|11093.7|11087.2|11082.2|88
1722429600000|2024-07-31 12:40:00|11091.7|11086.7|11103.7|11098.7|11109.7|11104.7|11091.2|11086.2|96
1722429900000|2024-07-31 12:45:00|11103.2|11098.2|11102.2|11097.2|11110.2|11105.2|11101.2|11096.2|59
1722430200000|2024-07-31 12:50:00|11101.7|11096.7|11106.2|11101.2|11106.7|11101.7|11099.2|11094.2|63
1722430500000|2024-07-31 12:55:00|11105.7|11100.7|11098.2|11093.2|11110.7|11105.7|11098.2|11093.2|77
1722430800000|2024-07-31 13:00:00|11098.7|11093.7|11089.2|11084.2|11103.2|11098.2|11087.7|11082.7|120
1722431100000|2024-07-31 13:05:00|11088.7|11083.7|11092.2|11087.2|11095.7|11090.7|11082.2|11077.2|79
1722431400000|2024-07-31 13:10:00|11092.7|11087.7|11090.7|11085.7|11097.2|11092.2|11083.7|11078.7|132
1722431700000|2024-07-31 13:15:00|11091.2|11086.2|11086.7|11081.7|11092.7|11087.7|11079.7|11074.7|59
1722432000000|2024-07-31 13:20:00|11087.2|11082.2|11080.2|11075.2|11087.2|11082.2|11079.7|11074.7|43
1722432300000|2024-07-31 13:25:00|11080.7|11075.7|11063.7|11058.7|11082.2|11077.2|11060.7|11055.7|104
1722432600000|2024-07-31 13:30:00|11064.2|11059.2|11060.2|11055.2|11074.2|11069.2|11058.2|11053.2|139
1722432900000|2024-07-31 13:35:00|11059.7|11054.7|11051.7|11046.7|11066.7|11061.7|11051.2|11046.2|102
1722433200000|2024-07-31 13:40:00|11052.7|11047.7|11042.2|11037.2|11054.7|11049.7|11041.7|11036.7|93
1722433500000|2024-07-31 13:45:00|11046.2|11041.2|11037.2|11032.2|11050.2|11045.2|11037.2|11032.2|126
1722433800000|2024-07-31 13:50:00|11037.7|11032.7|11035.7|11030.7|11037.7|11032.7|11027.2|11022.2|126
1722434100000|2024-07-31 13:55:00|11036.2|11031.2|11037.7|11032.7|11040.2|11035.2|11028.2|11023.2|54
1722434400000|2024-07-31 14:00:00|11039.2|11034.2|11035.7|11030.7|11050.2|11045.2|11035.7|11030.7|101
1722434700000|2024-07-31 14:05:00|11035.2|11030.2|11045.2|11040.2|11045.2|11040.2|11031.7|11026.7|72
1722435000000|2024-07-31 14:10:00|11047.1|11042.1|11063.1|11058.1|11064.6|11059.6|11044.6|11039.6|75
1722435300000|2024-07-31 14:15:00|11063.6|11058.6|11077.1|11072.1|11078.1|11073.1|11063.6|11058.6|100
1722435600000|2024-07-31 14:20:00|11077.6|11072.6|11073.1|11068.1|11087.1|11082.1|11067.6|11062.6|122
1722435900000|2024-07-31 14:25:00|11072.6|11067.6|11076.1|11071.1|11077.1|11072.1|11067.6|11062.6|109
1722436200000|2024-07-31 14:30:00|11076.6|11071.6|11092.6|11087.6|11092.6|11087.6|11076.1|11071.1|82
1722436500000|2024-07-31 14:35:00|11093.1|11088.1|11078.1|11073.1|11093.1|11088.1|11076.6|11071.6|69
1722436800000|2024-07-31 14:40:00|11077.6|11072.6|11073.6|11068.6|11082.1|11077.1|11070.1|11065.1|91
1722437100000|2024-07-31 14:45:00|11075.6|11070.6|11082.1|11077.1|11085.1|11080.1|11075.6|11070.6|68
1722437400000|2024-07-31 14:50:00|11082.6|11077.6|11056.6|11051.6|11082.6|11077.6|11055.6|11050.6|128
1722437700000|2024-07-31 14:55:00|11055.1|11050.1|11062.1|11057.1|11064.6|11059.6|11053.6|11048.6|127
1722438000000|2024-07-31 15:00:00|11061.6|11056.6|11052.6|11047.6|11064.1|11059.1|11052.6|11047.6|95
1722438300000|2024-07-31 15:05:00|11053.6|11048.6|11053.6|11048.6|11058.1|11053.1|11049.6|11044.6|92
1722438600000|2024-07-31 15:10:00|11052.6|11047.6|11072.1|11067.1|11075.1|11070.1|11052.6|11047.6|98
1722438900000|2024-07-31 15:15:00|11071.6|11066.6|11069.6|11064.6|11074.6|11069.6|11068.6|11063.6|86
1722439200000|2024-07-31 15:20:00|11069.1|11064.1|11072.6|11067.6|11074.1|11069.1|11068.6|11063.6|96
1722439500000|2024-07-31 15:25:00|11073.1|11068.1|11077.6|11072.6|11079.6|11074.6|11073.1|11068.1|386
1722439800000|2024-07-31 15:30:00|11078.1|11072.1|11070.1|11063.1|11080.1|11073.1|11062.1|11055.1|648
1722440100000|2024-07-31 15:35:00|11071.1|11064.1|11072.1|11065.1|11077.1|11071.1|11068.1|11061.1|117
1722440400000|2024-07-31 15:40:00|11073.1|11066.1|11071.1|11064.1|11074.1|11067.1|11068.1|11062.1|30
1722440700000|2024-07-31 15:45:00|11072.1|11065.1|11066.1|11059.1|11072.1|11065.1|11063.1|11057.1|92
1722441000000|2024-07-31 15:50:00|11068.1|11060.1|11062.1|11055.1|11068.1|11062.1|11062.1|11055.1|66
1722441300000|2024-07-31 15:55:00|11061.1|11054.1|11060.1|11053.1|11063.1|11057.1|11058.1|11051.1|18
1722441600000|2024-07-31 16:00:00|11059.1|11052.1|11063.1|11056.1|11066.1|11059.1|11058.1|11052.1|36
1722441900000|2024-07-31 16:05:00|11062.1|11055.1|11065.1|11058.1|11065.1|11058.1|11058.1|11051.1|10
1722442200000|2024-07-31 16:10:00|11064.1|11057.1|11068.1|11061.1|11068.1|11062.1|11061.1|11054.1|12
1722442500000|2024-07-31 16:15:00|11067.1|11062.1|11071.1|11064.1|11072.1|11065.1|11067.1|11061.1|14
1722442800000|2024-07-31 16:20:00|11072.1|11065.1|11074.1|11068.1|11077.1|11071.1|11070.1|11063.1|12
1722443100000|2024-07-31 16:25:00|11073.1|11067.1|11073.1|11066.1|11077.1|11070.1|11070.1|11063.1|20
1722443400000|2024-07-31 16:30:00|11072.1|11065.1|11074.1|11067.1|11076.1|11069.1|11071.1|11065.1|5
1722443700000|2024-07-31 16:35:00|11073.1|11069.1|11075.1|11068.1|11077.1|11070.1|11073.1|11066.1|11
1722444000000|2024-07-31 16:40:00|11076.1|11069.1|11077.1|11070.1|11077.1|11070.1|11075.1|11068.1|3
1722444300000|2024-07-31 16:45:00|11076.1|11071.1|11076.1|11069.1|11077.1|11071.1|11074.1|11067.1|6
1722444600000|2024-07-31 16:50:00|11075.1|11070.1|11067.1|11060.1|11075.1|11070.1|11064.1|11052.1|88
1722444900000|2024-07-31 16:55:00|11066.1|11061.1|11069.1|11062.1|11069.1|11063.1|11065.1|11058.1|28
1722445200000|2024-07-31 17:00:00|11068.1|11061.1|11073.1|11067.1|11074.1|11067.1|11066.1|11059.1|7
1722445500000|2024-07-31 17:05:00|11074.1|11068.1|11078.1|11070.1|11082.1|11074.1|11073.1|11066.1|51
1722445800000|2024-07-31 17:10:00|11077.1|11071.1|11080.1|11073.1|11082.1|11074.1|11077.1|11070.1|26
1722446100000|2024-07-31 17:15:00|11081.1|11072.1|11077.1|11070.1|11081.1|11074.1|11077.1|11070.1|7
1722446400000|2024-07-31 17:20:00|11076.1|11068.1|11075.1|11068.1|11080.1|11074.1|11075.1|11068.1|6
1722446700000|2024-07-31 17:25:00|11076.1|11069.1|11079.1|11072.1|11080.1|11073.1|11074.1|11067.1|18
1722447000000|2024-07-31 17:30:00|11078.1|11071.1|11069.1|11061.1|11078.1|11071.1|11068.1|11059.1|6
1722447300000|2024-07-31 17:35:00|11071.1|11062.1|11067.1|11059.1|11072.1|11064.1|11065.1|11058.1|9
1722447600000|2024-07-31 17:40:00|11066.1|11058.1|11069.1|11061.1|11069.1|11061.1|11061.1|11054.1|1
1722447900000|2024-07-31 17:45:00|11068.1|11060.1|11070.1|11062.1|11071.1|11063.1|11066.1|11058.1|9
1722448200000|2024-07-31 17:50:00|11071.1|11063.1|11070.1|11060.1|11071.1|11064.1|11070.1|11060.1|5
1722448500000|2024-07-31 17:55:00|11071.1|11061.1|11078|11066|11078|11066|11055.1|11045.1|41
1722448800000|2024-07-31 18:00:00|11078.1|11066.1|11082.6|11070.6|11082.6|11070.6|11071.4|11059.4|0
1722449100000|2024-07-31 18:05:00|11083.5|11071.5|11081.7|11069.7|11087.3|11075.3|11079|11067|0
1722449400000|2024-07-31 18:10:00|11080.8|11068.8|11084.6|11072.6|11086.4|11074.4|11080.8|11068.8|0
1722449700000|2024-07-31 18:15:00|11085.5|11073.5|11088.3|11076.3|11088.3|11076.3|11080.9|11068.9|0
1722450000000|2024-07-31 18:20:00|11086.5|11074.5|11088.3|11076.3|11090.2|11078.2|11084.6|11072.6|0
1722450300000|2024-07-31 18:25:00|11087.4|11075.4|11088.2|11076.2|11090.1|11078.1|11086.4|11074.4|0
1722450600000|2024-07-31 18:30:00|11088.3|11076.3|11093.6|11081.6|11097.6|11085.6|11088.2|11076.2|0
1722450900000|2024-07-31 18:35:00|11093.5|11081.5|11092.5|11080.5|11095.4|11083.4|11084|11072|0
1722451200000|2024-07-31 18:40:00|11091.6|11079.6|11104.5|11092.5|11104.7|11092.7|11091.6|11079.6|0
1722451500000|2024-07-31 18:45:00|11102.7|11090.7|11113.9|11101.9|11115.7|11103.7|11100.8|11088.8|0
1722451800000|2024-07-31 18:50:00|11114.8|11102.8|11112.8|11100.8|11119.5|11107.5|11110.2|11098.2|0
1722452100000|2024-07-31 18:55:00|11111.9|11099.9|11115.6|11103.6|11115.6|11103.6|11109.1|11097.1|0
1722452400000|2024-07-31 19:00:00|11113.8|11101.8|11108.1|11096.1|11119.3|11107.3|11108.1|11096.1|0
1722452700000|2024-07-31 19:05:00|11108.2|11096.2|11102.8|11090.8|11110.2|11098.2|11101|11089|0
1722453000000|2024-07-31 19:10:00|11101|11089|11097.3|11085.3|11104.8|11092.8|11095.4|11083.4|0
1722453300000|2024-07-31 19:15:00|11097.4|11085.4|11082.4|11070.4|11106.7|11094.7|11080.5|11068.5|0
1722453600000|2024-07-31 19:20:00|11080.5|11068.5|11075|11063|11091.8|11079.8|11075|11063|0
1722453900000|2024-07-31 19:25:00|11076.8|11064.8|11069.3|11057.3|11078.7|11066.7|11063.7|11051.7|0
1722454200000|2024-07-31 19:30:00|11067.5|11055.5|11067.9|11055.9|11073.3|11061.3|11063.7|11051.7|0
1722454500000|2024-07-31 19:35:00|11068|11056|11075.3|11063.3|11079.2|11067.2|11068|11056|0
1722454800000|2024-07-31 19:40:00|11074.4|11062.4|11086.6|11074.6|11088.5|11076.5|11074.4|11062.4|0
1722455100000|2024-07-31 19:45:00|11084.7|11072.7|11082.7|11070.7|11088.5|11076.5|11077.1|11065.1|0
1722455400000|2024-07-31 19:50:00|11080.9|11068.9|11073.5|11061.5|11086.6|11074.6|11065.9|11053.9|0
1722455700000|2024-07-31 19:55:00|11075.3|11063.3|11077.9|11065.9|11080.7|11068.7|11069.7|11057.7|0
1722456000000|2024-07-31 20:00:00|11077.1|11065.1|11086.3|11074.3|11091|11079|11076.8|11064.8|0
1722456300000|2024-07-31 20:05:00|11086.5|11074.5|11093.6|11081.6|11102.5|11090.5|11086.3|11074.3|0
1722456600000|2024-07-31 20:10:00|11093.5|11081.5|11087.6|11075.6|11094.4|11082.4|11085.6|11073.6|0
1722456900000|2024-07-31 20:15:00|11087.4|11075.4|11086.7|11074.7|11092.5|11080.5|11086.5|11074.5|0
1722457200000|2024-07-31 20:20:00|11086.9|11074.9|11087.4|11075.4|11090.5|11078.5|11086.5|11074.5|0
1722457500000|2024-07-31 20:25:00|11087.3|11075.3|11091|11079|11092|11080|11086.5|11074.5|0
1722457800000|2024-07-31 20:30:00|11091.2|11079.2|11092.7|11080.7|11095.7|11083.7|11091.2|11079.2|0
1722458100000|2024-07-31 20:35:00|11092.9|11080.9|11092.5|11080.5|11094|11082|11092|11080|0
1722458400000|2024-07-31 20:40:00|11092.3|11080.3|11092.7|11080.7|11094.2|11082.2|11091.4|11079.4|0
1722458700000|2024-07-31 20:45:00|11092.9|11080.9|11091.4|11079.4|11092.9|11080.9|11091|11079|0
1722459000000|2024-07-31 20:50:00|11091.2|11079.2|11090.8|11078.8|11092.1|11080.1|11090.8|11078.8|0
1722459300000|2024-07-31 20:55:00|11090.5|11078.5|11090.8|11078.8|11091.4|11079.4|11088.6|11076.6|0
1722459600000|2024-07-31 21:00:00|11090.6|11078.6|11090.7|11078.7|11090.8|11078.8|11090.3|11078.3|0
1722459900000|2024-07-31 21:05:00|11090.6|11078.6|11090.8|11078.8|11091.2|11079.2|11090.1|11078.1|0
1722460200000|2024-07-31 21:10:00|11091|11079|11091|11079|11091.6|11079.6|11091|11079|0
1722460500000|2024-07-31 21:15:00|11091.2|11079.2|11091.2|11079.2|11091.4|11079.4|11090.7|11078.7|0
1722460800000|2024-07-31 21:20:00|11091.4|11079.4|11091.8|11079.8|11091.8|11079.8|11090.8|11078.8|0
1722461100000|2024-07-31 21:25:00|11091.4|11079.4|11090.8|11078.8|11092|11080|11090.5|11078.5|0
1722461400000|2024-07-31 21:30:00|11091|11079|11090.7|11078.7|11091|11079|11090.7|11078.7|0
1722461700000|2024-07-31 21:35:00|11090.5|11078.5|11090.7|11078.7|11091|11079|11089.5|11077.5|0
1722462000000|2024-07-31 21:40:00|11090.5|11078.5|11091|11079|11092.2|11080.2|11090.3|11078.3|0
1722462300000|2024-07-31 21:45:00|11091.2|11079.2|11091.4|11079.4|11091.4|11079.4|11091.2|11079.2|0
1722462600000|2024-07-31 21:50:00|11091.6|11079.6|11092.5|11080.5|11093.3|11081.3|11091.4|11079.4|0
1722462900000|2024-07-31 21:55:00|11092.6|11080.6|11092.9|11080.9|11093.5|11081.5|11091.8|11079.8|0
1722463200000|2024-07-31 22:00:00|11093|11081|11101.7|11089.7|11101.7|11089.7|11093|11081|0
1722463500000|2024-07-31 22:05:00|11101.6|11089.6|11106.5|11094.5|11107.5|11095.5|11101|11089|0
1722463800000|2024-07-31 22:10:00|11106.3|11094.3|11105.4|11093.4|11106.3|11094.3|11103.5|11091.5|0
1722464100000|2024-07-31 22:15:00|11105.6|11093.6|11105.6|11093.6|11107.1|11095.1|11104.3|11092.3|0
1722464400000|2024-07-31 22:20:00|11105.4|11093.4|11105.2|11093.2|11106.3|11094.3|11104.8|11092.8|0
1722464700000|2024-07-31 22:25:00|11105|11093|11105|11093|11105.8|11093.8|11103|11091|0
1722465000000|2024-07-31 22:30:00|11104.8|11092.8|11103.7|11091.7|11104.8|11092.8|11103|11091|0
1722465300000|2024-07-31 22:35:00|11103.9|11091.9|11101.3|11089.3|11106.7|11094.7|11100.1|11088.1|0
1722465600000|2024-07-31 22:40:00|11101.5|11089.5|11104.1|11092.1|11104.5|11092.5|11101.3|11089.3|0
1722465900000|2024-07-31 22:45:00|11104.3|11092.3|11104.1|11092.1|11104.8|11092.8|11103.7|11091.7|0
1722466200000|2024-07-31 22:50:00|11104.3|11092.3|11106.3|11094.3|11108.2|11096.2|11104.1|11092.1|0
1722466500000|2024-07-31 22:55:00|11106|11094|11106.3|11094.3|11106.7|11094.7|11104.8|11092.8|0
1722466800000|2024-07-31 23:00:00|11106.5|11094.5|11106.5|11094.5|11107.5|11095.5|11106.3|11094.3|0
1722467100000|2024-07-31 23:05:00|11106.3|11094.3|11106.7|11094.7|11106.9|11094.9|11105.2|11093.2|0
1722467400000|2024-07-31 23:10:00|11106.9|11094.9|11109.5|11097.5|11109.7|11097.7|11106.9|11094.9|0
1722467700000|2024-07-31 23:15:00|11109.7|11097.7|11111.2|11099.2|11112.9|11100.9|11109.2|11097.2|0
1722468000000|2024-07-31 23:20:00|11111.4|11099.4|11109.9|11097.9|11111.4|11099.4|11109.7|11097.7|0
1722468300000|2024-07-31 23:25:00|11109.5|11097.5|11111.8|11099.8|11112.5|11100.5|11109|11097|0
1722468600000|2024-07-31 23:30:00|11111.6|11099.6|11111.8|11099.8|11112.5|11100.5|11111.2|11099.2|0
1722468900000|2024-07-31 23:35:00|11112|11100|11112.9|11100.9|11113.3|11101.3|11111.8|11099.8|0
1722469200000|2024-07-31 23:40:00|11112.7|11100.7|11112.5|11100.5|11112.9|11100.9|11112|11100|0
1722469500000|2024-07-31 23:45:00|11112.7|11100.7|11111|11099|11112.9|11100.9|11110.7|11098.7|0
1722469800000|2024-07-31 23:50:00|11110.8|11098.8|11109.2|11097.2|11111.4|11099.4|11109|11097|0
1722470100000|2024-07-31 23:55:00|11109.4|11097.4|11107.4|11095.4|11109.6|11097.6|11106.7|11094.7|0
1722470400000|2024-08-01 00:00:00|11107.6|11095.6|11113.5|11101.5|11115.2|11103.2|11106.1|11094.1|0
1722470700000|2024-08-01 00:05:00|11113.9|11101.9|11114.4|11102.4|11114.4|11102.4|11112.7|11100.7|0
1722471000000|2024-08-01 00:10:00|11114.2|11102.2|11113|11101|11114.4|11102.4|11108.2|11096.2|0
1722471300000|2024-08-01 00:15:00|11112.8|11100.8|11103|11091|11113.8|11101.8|11095.7|11083.7|0
1722471600000|2024-08-01 00:20:00|11103.9|11091.9|11104.9|11092.9|11108.5|11096.5|11101.2|11089.2|0
1722471900000|2024-08-01 00:25:00|11103|11091|11101.2|11089.2|11103|11091|11097.5|11085.5|0
1722472200000|2024-08-01 00:30:00|11099.4|11087.4|11093.9|11081.9|11099.4|11087.4|11093.8|11081.8|0
1722472500000|2024-08-01 00:35:00|11093.8|11081.8|11087.6|11075.6|11095.7|11083.7|11085.7|11073.7|0
1722472800000|2024-08-01 00:40:00|11085.8|11073.8|11091.3|11079.3|11093.1|11081.1|11083.9|11071.9|0
1722473100000|2024-08-01 00:45:00|11089.5|11077.5|11089.5|11077.5|11091.3|11079.3|11087.6|11075.6|0
1722473400000|2024-08-01 00:50:00|11087.7|11075.7|11089.4|11077.4|11089.5|11077.5|11085.8|11073.8|0
1722473700000|2024-08-01 00:55:00|11089.5|11077.5|11082|11070|11091.3|11079.3|11080.2|11068.2|0
1722474000000|2024-08-01 01:00:00|11080.2|11068.2|11085.7|11073.7|11089.4|11077.4|11080.2|11068.2|0
1722474300000|2024-08-01 01:05:00|11086.6|11074.6|11080.2|11068.2|11087.6|11075.6|11078.3|11066.3|0
1722474600000|2024-08-01 01:10:00|11079.3|11067.3|11082|11070|11082|11070|11076.5|11064.5|0
1722474900000|2024-08-01 01:15:00|11081.1|11069.1|11083.9|11071.9|11083.9|11071.9|11080.2|11068.2|0
1722475200000|2024-08-01 01:20:00|11083|11071|11087.6|11075.6|11087.6|11075.6|11082|11070|0
1722475500000|2024-08-01 01:25:00|11085.8|11073.8|11080.2|11068.2|11085.8|11073.8|11080.2|11068.2|0
1722475800000|2024-08-01 01:30:00|11082|11070|11087.5|11075.5|11089.4|11077.4|11082|11070|0
1722476100000|2024-08-01 01:35:00|11089.4|11077.4|11080.2|11068.2|11089.4|11077.4|11078.4|11066.4|0
1722476400000|2024-08-01 01:40:00|11080.3|11068.3|11079.3|11067.3|11082.1|11070.1|11078.4|11066.4|0
1722476700000|2024-08-01 01:45:00|11080.2|11068.2|11072.9|11060.9|11080.3|11068.3|11071|11059|0
1722477000000|2024-08-01 01:50:00|11071.1|11059.1|11071.1|11059.1|11071.1|11059.1|11067.4|11055.4|0
1722477300000|2024-08-01 01:55:00|11073|11061|11073|11061|11074.8|11062.8|11073|11061|0
1722477600000|2024-08-01 02:00:00|11073.9|11061.9|11069.3|11057.3|11074.8|11062.8|11069.3|11057.3|0
1722477900000|2024-08-01 02:05:00|11071.1|11059.1|11065.7|11053.7|11071.1|11059.1|11065.6|11053.6|0
1722478200000|2024-08-01 02:10:00|11063.9|11051.9|11065.6|11053.6|11065.7|11053.7|11060.2|11048.2|0
1722478500000|2024-08-01 02:15:00|11063.8|11051.8|11067.5|11055.5|11067.5|11055.5|11063.8|11051.8|0
1722478800000|2024-08-01 02:20:00|11069.3|11057.3|11074.9|11062.9|11074.9|11062.9|11069.3|11057.3|0
1722479100000|2024-08-01 02:25:00|11074|11062|11076.7|11064.7|11076.8|11064.8|11073.1|11061.1|0
1722479400000|2024-08-01 02:30:00|11074.9|11062.9|11074.9|11062.9|11076.7|11064.7|11073|11061|0
1722479700000|2024-08-01 02:35:00|11073.1|11061.1|11075|11063|11076.8|11064.8|11073.1|11061.1|0
1722480000000|2024-08-01 02:40:00|11074.9|11062.9|11075|11063|11076.8|11064.8|11074.9|11062.9|0
1722480300000|2024-08-01 02:45:00|11075.9|11063.9|11076.8|11064.8|11076.9|11064.9|11075|11063|0
1722480600000|2024-08-01 02:50:00|11075.9|11063.9|11071.3|11059.3|11075.9|11063.9|11071.3|11059.3|0
1722480900000|2024-08-01 02:55:00|11072.3|11060.3|11073.2|11061.2|11075|11063|11071.3|11059.3|0
1722481200000|2024-08-01 03:00:00|11071.3|11059.3|11073.2|11061.2|11073.2|11061.2|11067.7|11055.7|0
1722481500000|2024-08-01 03:05:00|11071.4|11059.4|11076.8|11064.8|11076.8|11064.8|11071.3|11059.3|0
1722481800000|2024-08-01 03:10:00|11076.9|11064.9|11075|11063|11076.9|11064.9|11073.1|11061.1|0
1722482100000|2024-08-01 03:15:00|11075.9|11063.9|11076.8|11064.8|11076.8|11064.8|11075|11063|0
1722482400000|2024-08-01 03:20:00|11075|11063|11076.8|11064.8|11076.8|11064.8|11075|11063|0
1722482700000|2024-08-01 03:25:00|11075|11063|11076.9|11064.9|11076.9|11064.9|11075|11063|0
1722483000000|2024-08-01 03:30:00|11076.8|11064.8|11078.7|11066.7|11078.7|11066.7|11076.8|11064.8|0
1722483300000|2024-08-01 03:35:00|11077.8|11065.8|11075|11063|11078.7|11066.7|11075|11063|0
1722483600000|2024-08-01 03:40:00|11073.2|11061.2|11076.8|11064.8|11076.8|11064.8|11073.1|11061.1|0
1722483900000|2024-08-01 03:45:00|11078.7|11066.7|11084.1|11072.1|11085.9|11073.9|11076.8|11064.8|0
1722484200000|2024-08-01 03:50:00|11083.2|11071.2|11085.9|11073.9|11085.9|11073.9|11082.3|11070.3|0
1722484500000|2024-08-01 03:55:00|11086.8|11074.8|11095.1|11083.1|11095.1|11083.1|11086.8|11074.8|0
1722484800000|2024-08-01 04:00:00|11094.2|11082.2|11092.3|11080.3|11095.1|11083.1|11091.4|11079.4|0
1722485100000|2024-08-01 04:05:00|11093.2|11081.2|11093.3|11081.3|11095.1|11083.1|11093.2|11081.2|0
1722485400000|2024-08-01 04:10:00|11093.2|11081.2|11095.1|11083.1|11095.1|11083.1|11093.2|11081.2|0
1722485700000|2024-08-01 04:15:00|11093.3|11081.3|11093.3|11081.3|11096.9|11084.9|11093.3|11081.3|0
1722486000000|2024-08-01 04:20:00|11095.1|11083.1|11093.3|11081.3|11095.1|11083.1|11093.2|11081.2|0
1722486300000|2024-08-01 04:25:00|11095.1|11083.1|11095.1|11083.1|11098.7|11086.7|11095.1|11083.1|0
1722486600000|2024-08-01 04:30:00|11094.2|11082.2|11091.4|11079.4|11095.1|11083.1|11091.4|11079.4|0
1722486900000|2024-08-01 04:35:00|11093.2|11081.2|11091.4|11079.4|11093.3|11081.3|11091.4|11079.4|0
1722487200000|2024-08-01 04:40:00|11089.6|11077.6|11093.2|11081.2|11093.2|11081.2|11087.7|11075.7|0
1722487500000|2024-08-01 04:45:00|11091.4|11079.4|11091.4|11079.4|11093.2|11081.2|11089.6|11077.6|0
1722487800000|2024-08-01 04:50:00|11089.6|11077.6|11089.6|11077.6|11091.4|11079.4|11087.7|11075.7|0
1722488100000|2024-08-01 04:55:00|11091.4|11079.4|11091.4|11079.4|11091.4|11079.4|11091.4|11079.4|0
1722488400000|2024-08-01 05:00:00|11093.2|11081.2|11087.7|11075.7|11093.2|11081.2|11085.9|11073.9|0
1722488700000|2024-08-01 05:05:00|11089.5|11077.5|11091.4|11079.4|11091.4|11079.4|11087.7|11075.7|0
1722489000000|2024-08-01 05:10:00|11093.2|11081.2|11091.4|11079.4|11095.1|11083.1|11091.4|11079.4|0
1722489300000|2024-08-01 05:15:00|11090.5|11078.5|11091.4|11079.4|11093.2|11081.2|11089.6|11077.6|0
1722489600000|2024-08-01 05:20:00|11090.5|11078.5|11087.8|11075.8|11091.4|11079.4|11087.8|11075.8|0
1722489900000|2024-08-01 05:25:00|11089.6|11077.6|11093.1|11081.1|11093.2|11081.2|11089.6|11077.6|0
1722490200000|2024-08-01 05:30:00|11091.3|11079.3|11096.8|11084.8|11096.8|11084.8|11089.5|11077.5|0
1722490500000|2024-08-01 05:35:00|11098.6|11086.6|11098.6|11086.6|11100.4|11088.4|11096.8|11084.8|0
1722490800000|2024-08-01 05:40:00|11099.5|11087.5|11102.3|11090.3|11105|11093|11098.6|11086.6|0
1722491100000|2024-08-01 05:45:00|11100.4|11088.4|11102.3|11090.3|11104.1|11092.1|11100.4|11088.4|0
1722491400000|2024-08-01 05:50:00|11100.5|11088.5|11106|11094|11106|11094|11100.5|11088.5|0
1722491700000|2024-08-01 05:55:00|11107.8|11095.8|11106|11094|11107.8|11095.8|11100.5|11088.5|0
1722492000000|2024-08-01 06:00:00|11107.8|11095.8|11067.2|11062.2|11107.8|11095.8|11061.2|11056.2|43
1722492300000|2024-08-01 06:05:00|11067.7|11062.7|11061.7|11056.7|11067.7|11062.7|11045.7|11040.7|38
1722492600000|2024-08-01 06:10:00|11062.2|11057.2|11066.2|11061.2|11067.7|11062.7|11062.2|11057.2|8
1722492900000|2024-08-01 06:15:00|||||||||4
1722493200000|2024-08-01 06:20:00|11059.2|11054.2|11057.7|11052.7|11059.2|11054.2|11052.2|11047.2|24
1722493500000|2024-08-01 06:25:00|11057.2|11052.2|11059.2|11054.2|11067.2|11062.2|11057.2|11052.2|23
1722493800000|2024-08-01 06:30:00|11059.7|11054.7|11054.2|11049.2|11064.7|11059.7|11053.7|11048.7|18
1722494100000|2024-08-01 06:35:00|11051.7|11046.7|11050.7|11045.7|11052.2|11047.2|11050.2|11045.2|8
1722494400000|2024-08-01 06:40:00|11050.2|11045.2|11036.7|11031.7|11050.2|11045.2|11033.7|11028.7|24
1722495000000|2024-08-01 06:50:00|11036.2|11031.2|11035.7|11030.7|11036.2|11031.2|11032.7|11027.7|15
1722495300000|2024-08-01 06:55:00|11035.2|11030.2|11045.7|11040.7|11045.7|11040.7|11011.2|11006.2|125
1722495600000|2024-08-01 07:00:00|11041.7|11036.7|11041.2|11036.2|11060.2|11055.2|11030.7|11025.7|593
1722495900000|2024-08-01 07:05:00|11042.2|11037.2|11013.2|11008.2|11047.2|11042.2|11010.2|11005.2|320
1722496200000|2024-08-01 07:10:00|11014.2|11009.2|11012.2|11007.2|11028.2|11023.2|11003.7|10998.7|259
1722496500000|2024-08-01 07:15:00|11011.2|11006.2|10994.2|10989.2|11011.2|11006.2|10975.2|10970.2|298
1722496800000|2024-08-01 07:20:00|10996.2|10991.2|11006.2|11001.2|11008.2|11003.2|10981.2|10976.2|236
1722497100000|2024-08-01 07:25:00|11005.7|11000.7|10993.2|10988.2|11010.2|11005.2|10979.7|10974.7|183
1722497400000|2024-08-01 07:30:00|10992.2|10987.2|10967.2|10962.2|10992.2|10987.2|10967.2|10962.2|191
1722497700000|2024-08-01 07:35:00|10967.7|10962.7|10947.2|10942.2|10968.7|10963.7|10943.2|10938.2|226
1722498000000|2024-08-01 07:40:00|10949.5|10944.5|10967.5|10962.5|10969.5|10964.5|10948.5|10943.5|126
1722498300000|2024-08-01 07:45:00|10967|10962|10956|10951|10969|10964|10948.5|10943.5|95
1722498600000|2024-08-01 07:50:00|10956.5|10951.5|10950|10945|10968.5|10963.5|10946.5|10941.5|113
1722498900000|2024-08-01 07:55:00|10950.5|10945.5|10951.5|10946.5|10961.5|10956.5|10944.5|10939.5|113
1722499200000|2024-08-01 08:00:00|10952.5|10947.5|10945|10940|10952.5|10947.5|10935|10930|111
1722499500000|2024-08-01 08:05:00|10945.5|10940.5|10960|10955|10962|10957|10942.5|10937.5|75
1722499800000|2024-08-01 08:10:00|10959.5|10954.5|10963.5|10958.5|10965.5|10960.5|10947.5|10942.5|100
1722500100000|2024-08-01 08:15:00|10963|10958|10943.5|10938.5|10965|10960|10938.5|10933.5|94
1722500400000|2024-08-01 08:20:00|10944|10939|10945.5|10940.5|10949.5|10944.5|10936|10931|63
1722500700000|2024-08-01 08:25:00|10946|10941|10951.5|10946.5|10957.5|10952.5|10941.5|10936.5|53
1722501000000|2024-08-01 08:30:00|10951|10946|10964.5|10959.5|10965.5|10960.5|10946.5|10941.5|45
1722501300000|2024-08-01 08:35:00|10963|10958|10950|10945|10971.5|10966.5|10949.5|10944.5|77
1722501600000|2024-08-01 08:40:00|10950.5|10945.5|10940.5|10935.5|10951.5|10946.5|10929.5|10924.5|142
1722501900000|2024-08-01 08:45:00|10940|10935|10940.5|10935.5|10946.5|10941.5|10928.5|10923.5|64
1722502200000|2024-08-01 08:50:00|10941|10936|10947.5|10942.5|10955.5|10950.5|10940|10935|47
1722502500000|2024-08-01 08:55:00|10947|10942|10940.5|10935.5|10947|10942|10934|10929|15
1722502800000|2024-08-01 09:00:00|10940|10935|10937.5|10932.5|10946|10941|10931.5|10926.5|65
1722503100000|2024-08-01 09:05:00|10936.5|10931.5|10945.5|10940.5|10948|10943|10929.5|10924.5|106
1722503400000|2024-08-01 09:10:00|10946|10941|10957|10952|10957.5|10952.5|10939.5|10934.5|87
1722503700000|2024-08-01 09:15:00|10957.5|10952.5|10949.5|10944.5|10962.5|10957.5|10947|10942|37
1722504000000|2024-08-01 09:20:00|10950|10945|10949.5|10944.5|10956.5|10951.5|10945|10940|51
1722504300000|2024-08-01 09:25:00|10950|10945|10944.5|10939.5|10951|10946|10940|10935|54
1722504600000|2024-08-01 09:30:00|10944|10939|10944.5|10939.5|10952.5|10947.5|10938.5|10933.5|38
1722504900000|2024-08-01 09:35:00|10945|10940|10958.5|10953.5|10958.5|10953.5|10945|10940|39
1722505200000|2024-08-01 09:40:00|10958|10953|10952.5|10947.5|10959.5|10954.5|10950.5|10945.5|25
1722505500000|2024-08-01 09:45:00|10953|10948|10953.5|10948.5|10958.5|10953.5|10949.5|10944.5|27
1722505800000|2024-08-01 09:50:00|10953|10948|10965.5|10960.5|10967.5|10962.5|10951|10946|34
1722506100000|2024-08-01 09:55:00|10966|10961|10966.5|10961.5|10967.5|10962.5|10963.5|10958.5|25
1722506400000|2024-08-01 10:00:00|10966|10961|10968.5|10963.5|10971|10966|10958.5|10953.5|54
1722506700000|2024-08-01 10:05:00|10968|10963|10975.5|10970.5|10976|10971|10963.5|10958.5|49
1722507000000|2024-08-01 10:10:00|10976|10971|10976.5|10971.5|10980|10975|10970.5|10965.5|32
1722507300000|2024-08-01 10:15:00|10977|10972|10989.5|10984.5|10991.5|10986.5|10977|10972|53
1722507600000|2024-08-01 10:20:00|10990|10985|10993|10988|10997.5|10992.5|10989.5|10984.5|55
1722507900000|2024-08-01 10:25:00|10993.5|10988.5|10999.5|10994.5|11000|10995|10993|10988|31
1722508200000|2024-08-01 10:30:00|11000|10995|11000.5|10995.5|11001.5|10996.5|10990.5|10985.5|47
1722508500000|2024-08-01 10:35:00|11001.5|10996.5|10999.5|10994.5|11004.5|10999.5|10995.5|10990.5|35
1722508800000|2024-08-01 10:40:00|10999|10994|11004.5|10999.5|11004.5|10999.5|10996.5|10991.5|33
1722509100000|2024-08-01 10:45:00|11005|11000|11008.5|11003.5|11011|11006|11000.5|10995.5|35
1722509400000|2024-08-01 10:50:00|11009.5|11004.5|11014.5|11009.5|11017.5|11012.5|11009.5|11004.5|72
1722509700000|2024-08-01 10:55:00|11015|11010|11015|11010|11020.5|11015.5|11013|11008|64
1722510000000|2024-08-01 11:00:00|11014.5|11009.5|11020.5|11015.5|11022|11017|11012.5|11007.5|66
1722510300000|2024-08-01 11:05:00|11020|11015|11017.5|11012.5|11028|11023|11017|11012|40
1722510600000|2024-08-01 11:10:00|11018|11013|11026|11021|11029.5|11024.5|11018|11013|40
1722510900000|2024-08-01 11:15:00|11026.5|11021.5|11022.5|11017.5|11029.5|11024.5|11022.5|11017.5|29
1722511200000|2024-08-01 11:20:00|11023|11018|11016|11011|11028|11023|11013.5|11008.5|38
1722511500000|2024-08-01 11:25:00|11016.5|11011.5|11021.5|11016.5|11022.5|11017.5|11015.5|11010.5|29
1722511800000|2024-08-01 11:30:00|11020.5|11015.5|11015.5|11010.5|11024.5|11019.5|11011.5|11006.5|47
1722512100000|2024-08-01 11:35:00|11016|11011|11012.5|11007.5|11017.5|11012.5|11004.5|10999.5|57
1722512400000|2024-08-01 11:40:00|11011.6|11006.6|11000.6|10995.6|11012.1|11007.1|10999.6|10994.6|48
1722512700000|2024-08-01 11:45:00|10999.6|10994.6|11003.6|10998.6|11011.6|11006.6|10999.6|10994.6|81
1722513000000|2024-08-01 11:50:00|11004.1|10999.1|10994.6|10989.6|11004.6|10999.6|10993.6|10988.6|62
1722513300000|2024-08-01 11:55:00|10995.1|10990.1|10993.1|10988.1|10998.6|10993.6|10989.6|10984.6|36
1722513600000|2024-08-01 12:00:00|10992.6|10987.6|10996.6|10991.6|10999.1|10994.1|10992.1|10987.1|46
1722513900000|2024-08-01 12:05:00|10997.1|10992.1|10996.6|10991.6|10998.6|10993.6|10993.6|10988.6|35
1722514200000|2024-08-01 12:10:00|10997.1|10992.1|10993.6|10988.6|10998.6|10993.6|10988.6|10983.6|32
1722514500000|2024-08-01 12:15:00|10993.1|10988.1|10988.1|10983.1|10999.6|10994.6|10987.6|10982.6|58
1722514800000|2024-08-01 12:20:00|10988.6|10983.6|11003.6|10998.6|11003.6|10998.6|10988.1|10983.1|48
1722515100000|2024-08-01 12:25:00|11003.1|10998.1|10999.6|10994.6|11003.6|10998.6|10997.6|10992.6|30
1722515400000|2024-08-01 12:30:00|10999.1|10994.1|11000.6|10995.6|11005.1|11000.1|10996.1|10991.1|119
1722515700000|2024-08-01 12:35:00|11000.1|10995.1|10998.1|10993.1|11001.6|10996.6|10992.6|10987.6|80
1722516000000|2024-08-01 12:40:00|10997.6|10992.6|10985.6|10980.6|10997.6|10992.6|10982.1|10977.1|54
1722516300000|2024-08-01 12:45:00|10985.1|10980.1|10989.6|10984.6|10991.1|10986.1|10982.1|10977.1|82
1722516600000|2024-08-01 12:50:00|10989.1|10984.1|10993.6|10988.6|10995.6|10990.6|10984.6|10979.6|45
1722516900000|2024-08-01 12:55:00|10993.1|10988.1|10993.1|10988.1|10998.1|10993.1|10987.6|10982.6|46
1722517200000|2024-08-01 13:00:00|10992.6|10987.6|10999.6|10994.6|11001.6|10996.6|10990.1|10985.1|65
1722517500000|2024-08-01 13:05:00|11000.1|10995.1|11005.6|11000.6|11006.1|11001.1|10997.6|10992.6|59
1722517800000|2024-08-01 13:10:00|11004.6|10999.6|11011.1|11006.1|11017.6|11012.6|11001.1|10996.1|53
1722518100000|2024-08-01 13:15:00|11011.6|11006.6|11002.1|10997.1|11014.6|11009.6|10999.1|10994.1|70
1722518400000|2024-08-01 13:20:00|11004.6|10999.6|10997.6|10992.6|11005.1|11000.1|10995.6|10990.6|38
1722518700000|2024-08-01 13:25:00|10998.1|10993.1|11010.6|11005.6|11014.1|11009.1|10994.6|10989.6|57
1722519000000|2024-08-01 13:30:00|11009.6|11004.6|11010.6|11005.6|11014.6|11009.6|11004.6|10999.6|74
1722519300000|2024-08-01 13:35:00|11011.1|11006.1|11006.6|11001.6|11014.6|11009.6|10995.1|10990.1|77
1722519600000|2024-08-01 13:40:00|11006.1|11001.1|11015.1|11010.1|11015.6|11010.6|11005.6|11000.6|54
1722519900000|2024-08-01 13:45:00|11014.6|11009.6|11005.6|11000.6|11015.1|11010.1|11000.1|10995.1|84
1722520200000|2024-08-01 13:50:00|11006.1|11001.1|10990.6|10985.6|11006.6|11001.6|10988.1|10983.1|126
1722520500000|2024-08-01 13:55:00|10990.1|10985.1|10995.1|10990.1|10996.6|10991.6|10987.6|10982.6|102
1722520800000|2024-08-01 14:00:00|10993.6|10988.6|10956.1|10951.1|10995.1|10990.1|10956.1|10951.1|264
1722521100000|2024-08-01 14:05:00|10955.6|10950.6|10916.6|10911.6|10956.6|10951.6|10916.6|10911.6|461
1722521400000|2024-08-01 14:10:00|10917.4|10912.4|10892.9|10887.9|10922.4|10917.4|10891.9|10886.9|549
1722521700000|2024-08-01 14:15:00|10893.4|10888.4|10899.9|10894.9|10907.4|10902.4|10890.9|10885.9|255
1722522000000|2024-08-01 14:20:00|10900.4|10895.4|10894.4|10889.4|10906.4|10901.4|10882.4|10877.4|189
1722522300000|2024-08-01 14:25:00|10893.9|10888.9|10872.9|10867.9|10896.4|10891.4|10872.4|10867.4|193
1722522600000|2024-08-01 14:30:00|10871.9|10866.9|10876.9|10871.9|10880.4|10875.4|10860.9|10855.9|163
1722522900000|2024-08-01 14:35:00|10875.4|10870.4|10873.4|10868.4|10880.9|10875.9|10865.9|10860.9|129
1722523200000|2024-08-01 14:40:00|10873.9|10868.9|10849.4|10844.4|10877.4|10872.4|10846.4|10841.4|182
1722523500000|2024-08-01 14:45:00|10848.9|10843.9|10825.4|10820.4|10849.4|10844.4|10824.4|10819.4|189
1722523800000|2024-08-01 14:50:00|10825.9|10820.9|10840.4|10835.4|10856.9|10851.9|10825.9|10820.9|213
1722524100000|2024-08-01 14:55:00|10841.9|10836.9|10847.4|10842.4|10856.4|10851.4|10833.4|10828.4|147
1722524400000|2024-08-01 15:00:00|10846.9|10841.9|10839.4|10834.4|10852.4|10847.4|10837.4|10832.4|162
1722524700000|2024-08-01 15:05:00|10839.9|10834.9|10844.9|10839.9|10848.9|10843.9|10833.9|10828.9|185
1722525000000|2024-08-01 15:10:00|10843.4|10838.4|10843.9|10838.9|10848.4|10843.4|10836.4|10831.4|138
1722525300000|2024-08-01 15:15:00|10844.4|10839.4|10853.4|10848.4|10854.4|10849.4|10843.9|10838.9|167
1722525600000|2024-08-01 15:20:00|10853.9|10848.9|10840.4|10835.4|10853.9|10848.9|10840.4|10835.4|141
1722525900000|2024-08-01 15:25:00|10840.9|10835.9|10848.4|10843.4|10854.4|10849.4|10840.4|10835.4|193
1722526200000|2024-08-01 15:30:00|10849.4|10842.4|10857.4|10850.4|10858.4|10851.4|10843.4|10836.4|442
1722526500000|2024-08-01 15:35:00|10855.4|10848.4|10851.4|10845.4|10855.4|10849.4|10844.4|10837.4|161
1722526800000|2024-08-01 15:40:00|10852.4|10844.4|10847.4|10840.4|10853.4|10846.4|10847.4|10840.4|116
1722527100000|2024-08-01 15:45:00|10846.4|10839.4|10838.4|10831.4|10847.4|10841.4|10836.4|10830.4|28
1722527400000|2024-08-01 15:50:00|10837.4|10832.4|10848.4|10841.4|10848.4|10841.4|10835.4|10828.4|37
1722527700000|2024-08-01 15:55:00|10847.4|10842.4|10850.4|10843.4|10856.4|10849.4|10847.4|10842.4|29
1722528000000|2024-08-01 16:00:00|10851.4|10844.4|10858.4|10851.4|10858.4|10852.4|10840.4|10834.4|62
1722528300000|2024-08-01 16:05:00|10857.4|10850.4|10859.4|10852.4|10868.4|10861.4|10854.4|10847.4|65
1722528600000|2024-08-01 16:10:00|10858.4|10853.4|10855.4|10848.4|10860.4|10853.4|10849.4|10843.4|37
1722528900000|2024-08-01 16:15:00|10854.4|10847.4|10851.4|10845.4|10859.4|10852.4|10850.4|10844.4|22
1722529200000|2024-08-01 16:20:00|10852.4|10846.4|10830.4|10824.4|10853.4|10847.4|10830.4|10824.4|76
1722529500000|2024-08-01 16:25:00|10831.4|10825.4|10836.4|10829.4|10837.4|10831.4|10829.4|10823.4|41
1722529800000|2024-08-01 16:30:00|10835.4|10830.4|10827.4|10821.4|10836.4|10830.4|10827.4|10821.4|26
1722530100000|2024-08-01 16:35:00|10826.4|10820.4|10825.4|10818.4|10832.4|10825.4|10823.4|10816.4|94
1722530400000|2024-08-01 16:40:00|10824.4|10817.4|10824.4|10818.4|10826.4|10820.4|10821.4|10814.4|47
1722530700000|2024-08-01 16:45:00|10823.4|10817.4|10830.4|10823.4|10834.4|10827.4|10823.4|10817.4|44
1722531000000|2024-08-01 16:50:00|10829.4|10824.4|10829.4|10822.4|10830.4|10824.4|10824.4|10817.4|39
1722531300000|2024-08-01 16:55:00|10828.4|10821.4|10834.4|10827.4|10835.4|10828.4|10827.4|10820.4|58
1722531600000|2024-08-01 17:00:00|10835.4|10828.4|10831.4|10824.4|10837.4|10830.4|10828.4|10821.4|28
1722531900000|2024-08-01 17:05:00|10832.4|10823.4|10825.4|10818.4|10832.4|10824.4|10822.4|10815.4|37
1722532200000|2024-08-01 17:10:00|10826.4|10819.4|10823.4|10817.4|10828.4|10821.4|10822.4|10815.4|25
1722532500000|2024-08-01 17:15:00|10824.4|10816.4|10824.4|10817.4|10829.4|10822.4|10820.4|10813.4|36
1722532800000|2024-08-01 17:20:00|10823.4|10816.4|10820.4|10813.4|10825.4|10818.4|10819.4|10812.4|22
1722533100000|2024-08-01 17:25:00|10819.4|10812.4|10820.4|10813.4|10825.4|10818.4|10816.4|10809.4|42
1722533400000|2024-08-01 17:30:00|10819.4|10812.4|10822.4|10815.4|10822.4|10815.4|10813.4|10807.4|39
1722533700000|2024-08-01 17:35:00|10823.4|10816.4|10820.4|10813.4|10825.4|10818.4|10817.4|10810.4|32
1722534000000|2024-08-01 17:40:00|10819.4|10812.4|10819.4|10812.4|10823.4|10817.4|10815.4|10808.4|60
1722534300000|2024-08-01 17:45:00|10818.4|10813.4|10816.4|10809.4|10821.4|10815.4|10814.4|10805.4|55
1722534600000|2024-08-01 17:50:00|10815.4|10810.4|10825.4|10816.4|10825.4|10816.4|10812.4|10805.4|38
1722534900000|2024-08-01 17:55:00|10823.4|10814.4|10832.6|10820.6|10832.6|10820.6|10815.4|10809.4|35
1722535200000|2024-08-01 18:00:00|10832.5|10820.5|10824.9|10812.9|10836.2|10824.2|10824.9|10812.9|0
1722535500000|2024-08-01 18:05:00|10823.9|10811.9|10821.1|10809.1|10828.7|10816.7|10820.2|10808.2|0
1722535800000|2024-08-01 18:10:00|10821.2|10809.2|10821|10809|10824.9|10812.9|10819.1|10807.1|0
1722536100000|2024-08-01 18:15:00|10822.9|10810.9|10813.2|10801.2|10822.9|10810.9|10811.4|10799.4|0
1722536400000|2024-08-01 18:20:00|10813.3|10801.3|10815.2|10803.2|10824.5|10812.5|10813.3|10801.3|0
1722536700000|2024-08-01 18:25:00|10816.1|10804.1|10809.7|10797.7|10817|10805|10805.9|10793.9|0
1722537000000|2024-08-01 18:30:00|10808.8|10796.8|10807.8|10795.8|10811.6|10799.6|10805.9|10793.9|0
1722537300000|2024-08-01 18:35:00|10808.7|10796.7|10811.6|10799.6|10813.4|10801.4|10807.8|10795.8|0
1722537600000|2024-08-01 18:40:00|10812.5|10800.5|10807.7|10795.7|10817.2|10805.2|10807.7|10795.7|0
1722537900000|2024-08-01 18:45:00|10807.8|10795.8|10805.7|10793.7|10809.6|10797.6|10803.9|10791.9|0
1722538200000|2024-08-01 18:50:00|10805.8|10793.8|10802|10790|10811.5|10799.5|10802|10790|0
1722538500000|2024-08-01 18:55:00|10803.8|10791.8|10807.6|10795.6|10809.5|10797.5|10802|10790|0
1722538800000|2024-08-01 19:00:00|10805.7|10793.7|10813.2|10801.2|10813.3|10801.3|10803.9|10791.9|0
1722539100000|2024-08-01 19:05:00|10812.2|10800.2|10815|10803|10815|10803|10807.5|10795.5|0
1722539400000|2024-08-01 19:10:00|10813.2|10801.2|10816.9|10804.9|10824.4|10812.4|10813.1|10801.1|0
1722539700000|2024-08-01 19:15:00|10815.1|10803.1|10824.3|10812.3|10824.4|10812.4|10813.1|10801.1|0
1722540000000|2024-08-01 19:20:00|10824.4|10812.4|10826.2|10814.2|10826.3|10814.3|10820.5|10808.5|0
1722540300000|2024-08-01 19:25:00|10826.3|10814.3|10830|10818|10830.1|10818.1|10824.3|10812.3|0
1722540600000|2024-08-01 19:30:00|10831.8|10819.8|10822.7|10810.7|10833.9|10821.9|10822.6|10810.6|0
1722540900000|2024-08-01 19:35:00|10824.5|10812.5|10832.1|10820.1|10833.9|10821.9|10822.7|10810.7|0
1722541200000|2024-08-01 19:40:00|10832|10820|10829.8|10817.8|10832|10820|10826.1|10814.1|0
1722541500000|2024-08-01 19:45:00|10831.7|10819.7|10837.5|10825.5|10839.4|10827.4|10829.8|10817.8|0
1722541800000|2024-08-01 19:50:00|10837.6|10825.6|10831.8|10819.8|10845.2|10833.2|10829.9|10817.9|0
1722542100000|2024-08-01 19:55:00|10831.9|10819.9|10838.6|10826.6|10839.6|10827.6|10830.1|10818.1|0
1722542400000|2024-08-01 20:00:00|10840.3|10828.3|10822.7|10810.7|10844.2|10832.2|10817.1|10805.1|0
1722542700000|2024-08-01 20:05:00|10822.8|10810.8|10825.4|10813.4|10833.5|10821.5|10822.8|10810.8|0
1722543000000|2024-08-01 20:10:00|10825.6|10813.6|10824.1|10812.1|10827.4|10815.4|10821.6|10809.6|0
1722543300000|2024-08-01 20:15:00|10824.2|10812.2|10820.3|10808.3|10826.1|10814.1|10819.9|10807.9|0
1722543600000|2024-08-01 20:20:00|10820.5|10808.5|10811|10799|10821.2|10809.2|10810.1|10798.1|0
1722543900000|2024-08-01 20:25:00|10811.1|10799.1|10816.5|10804.5|10818.6|10806.6|10810.7|10798.7|0
1722544200000|2024-08-01 20:30:00|10816.1|10804.1|10821.4|10809.4|10831.4|10819.4|10811|10799|0
1722544500000|2024-08-01 20:35:00|10821.8|10809.8|10820.1|10808.1|10824.1|10812.1|10816.5|10804.5|0
1722544800000|2024-08-01 20:40:00|10820.3|10808.3|10819.3|10807.3|10820.7|10808.7|10815.9|10803.9|0
1722545100000|2024-08-01 20:45:00|10819.7|10807.7|10823|10811|10823.7|10811.7|10819.6|10807.6|0
1722545400000|2024-08-01 20:50:00|10822.6|10810.6|10827.5|10815.5|10827.9|10815.9|10822.6|10810.6|0
1722545700000|2024-08-01 20:55:00|10827.3|10815.3|10830.5|10818.5|10831.4|10819.4|10825.4|10813.4|0
1722546000000|2024-08-01 21:00:00|10829.7|10817.7|10829.6|10817.6|10830.5|10818.5|10829.6|10817.6|0
1722546300000|2024-08-01 21:05:00|10829.7|10817.7|10829.6|10817.6|10830|10818|10828.2|10816.2|0
1722546600000|2024-08-01 21:10:00|10829.4|10817.4|10826.8|10814.8|10829.6|10817.6|10826.2|10814.2|0
1722546900000|2024-08-01 21:15:00|10826.6|10814.6|10821.3|10809.3|10826.6|10814.6|10821.3|10809.3|0
1722547200000|2024-08-01 21:20:00|10821.1|10809.1|10821.7|10809.7|10825.3|10813.3|10821.1|10809.1|0
1722547500000|2024-08-01 21:25:00|10821.3|10809.3|10821.9|10809.9|10823.4|10811.4|10821.3|10809.3|0
1722547800000|2024-08-01 21:30:00|10822.3|10810.3|10823|10811|10823|10811|10821.5|10809.5|0
1722548100000|2024-08-01 21:35:00|10822.5|10810.5|10825.5|10813.5|10826.4|10814.4|10822.5|10810.5|0
1722548400000|2024-08-01 21:40:00|10825.3|10813.3|10824.9|10812.9|10826.4|10814.4|10824.7|10812.7|0
1722548700000|2024-08-01 21:45:00|10825.3|10813.3|10825.1|10813.1|10826|10814|10824.7|10812.7|0
1722549000000|2024-08-01 21:50:00|10824.5|10812.5|10826.2|10814.2|10826.2|10814.2|10824.3|10812.3|0
1722549300000|2024-08-01 21:55:00|10826|10814|10824|10812|10827|10815|10824|10812|0
1722549600000|2024-08-01 22:00:00|10824.1|10812.1|10829.2|10817.2|10833.2|10821.2|10824.1|10812.1|0
1722549900000|2024-08-01 22:05:00|10828.9|10816.9|10820.9|10808.9|10828.9|10816.9|10820.4|10808.4|0
1722550200000|2024-08-01 22:10:00|10821|10809|10822.8|10810.8|10824.9|10812.9|10820.9|10808.9|0
1722550500000|2024-08-01 22:15:00|10823|10811|10816|10804|10824.3|10812.3|10815.1|10803.1|0
1722550800000|2024-08-01 22:20:00|10815.7|10803.7|10818.7|10806.7|10820.8|10808.8|10812.1|10800.1|0
1722551100000|2024-08-01 22:25:00|10818.9|10806.9|10826.3|10814.3|10826.8|10814.8|10818.7|10806.7|0
1722551400000|2024-08-01 22:30:00|10826.1|10814.1|10825.1|10813.1|10828|10816|10823.5|10811.5|0
1722551700000|2024-08-01 22:35:00|10825|10813|10816.1|10804.1|10825.5|10813.5|10815.2|10803.2|0
1722552000000|2024-08-01 22:40:00|10815.9|10803.9|10814|10802|10817.6|10805.6|10810.4|10798.4|0
1722552300000|2024-08-01 22:45:00|10813.8|10801.8|10814.8|10802.8|10815.2|10803.2|10813.5|10801.5|0
1722552600000|2024-08-01 22:50:00|10814.6|10802.6|10812.7|10800.7|10815.2|10803.2|10811.4|10799.4|0
1722552900000|2024-08-01 22:55:00|10812.9|10800.9|10812.1|10800.1|10812.9|10800.9|10806.5|10794.5|0
1722553200000|2024-08-01 23:00:00|10811.6|10799.6|10812.9|10800.9|10813.6|10801.6|10809.7|10797.7|0
1722553500000|2024-08-01 23:05:00|10813.5|10801.5|10818|10806|10818|10806|10812.9|10800.9|0
1722553800000|2024-08-01 23:10:00|10818.6|10806.6|10818.6|10806.6|10820.6|10808.6|10816.9|10804.9|0
1722554100000|2024-08-01 23:15:00|10819.1|10807.1|10814.6|10802.6|10819.1|10807.1|10812.9|10800.9|0
1722554400000|2024-08-01 23:20:00|10815.2|10803.2|10820.3|10808.3|10820.3|10808.3|10814.8|10802.8|0
1722554700000|2024-08-01 23:25:00|10820.2|10808.2|10825.5|10813.5|10826.7|10814.7|10819.5|10807.5|0
1722555000000|2024-08-01 23:30:00|10825.3|10813.3|10824|10812|10827.8|10815.8|10823.3|10811.3|0
1722555300000|2024-08-01 23:35:00|10824.2|10812.2|10827|10815|10827.2|10815.2|10822.5|10810.5|0
1722555600000|2024-08-01 23:40:00|10827.2|10815.2|10825|10813|10827.4|10815.4|10823.5|10811.5|0
1722555900000|2024-08-01 23:45:00|10825.2|10813.2|10825.7|10813.7|10825.9|10813.9|10821.6|10809.6|0
1722556200000|2024-08-01 23:50:00|10825.8|10813.8|10823.6|10811.6|10826|10814|10822.1|10810.1|0
1722556500000|2024-08-01 23:55:00|10823.8|10811.8|10823|10811|10826|10814|10822.6|10810.6|0
1722556800000|2024-08-02 00:00:00|10822.5|10810.5|10825.1|10813.1|10826.2|10814.2|10820.2|10808.2|0
1722557100000|2024-08-02 00:05:00|10824.9|10812.9|10820.9|10808.9|10824.9|10812.9|10820.6|10808.6|0
1722557400000|2024-08-02 00:10:00|10821.1|10809.1|10824|10812|10826.3|10814.3|10820.2|10808.2|0
1722557700000|2024-08-02 00:15:00|10823.8|10811.8|10803.2|10791.2|10823.8|10811.8|10795.8|10783.8|0
1722558000000|2024-08-02 00:20:00|10801.3|10789.3|10792|10780|10803.2|10791.2|10788.3|10776.3|0
1722558300000|2024-08-02 00:25:00|10790.2|10778.2|10803.4|10791.4|10803.4|10791.4|10788.3|10776.3|0
1722558600000|2024-08-02 00:30:00|10801.6|10789.6|10814.5|10802.5|10816.3|10804.3|10801.6|10789.6|0
1722558900000|2024-08-02 00:35:00|10812.6|10800.6|10809|10797|10814.5|10802.5|10809|10797|0
1722559200000|2024-08-02 00:40:00|10809.9|10797.9|10797.9|10785.9|10812.7|10800.7|10796.1|10784.1|0
1722559500000|2024-08-02 00:45:00|10797|10785|10797.9|10785.9|10801.6|10789.6|10794.3|10782.3|0
1722559800000|2024-08-02 00:50:00|10796.1|10784.1|10797.9|10785.9|10799.8|10787.8|10792.4|10780.4|0
1722560100000|2024-08-02 00:55:00|10797|10785|10807.2|10795.2|10807.2|10795.2|10796.1|10784.1|0
1722560400000|2024-08-02 01:00:00|10807.1|10795.1|10797.9|10785.9|10809|10797|10796|10784|0
1722560700000|2024-08-02 01:05:00|10796|10784|10803.4|10791.4|10803.4|10791.4|10794.2|10782.2|0
1722561000000|2024-08-02 01:10:00|10801.6|10789.6|10807.1|10795.1|10808.9|10796.9|10801.6|10789.6|0
1722561300000|2024-08-02 01:15:00|10805.3|10793.3|10807.1|10795.1|10808.9|10796.9|10805.2|10793.2|0
1722561600000|2024-08-02 01:20:00|10808.9|10796.9|10807.1|10795.1|10810.8|10798.8|10803.4|10791.4|0
1722561900000|2024-08-02 01:25:00|10805.2|10793.2|10805.2|10793.2|10807|10795|10799.7|10787.7|0
1722562200000|2024-08-02 01:30:00|10803.3|10791.3|10810.7|10798.7|10818.1|10806.1|10803.3|10791.3|0
1722562500000|2024-08-02 01:35:00|10812.5|10800.5|10823.6|10811.6|10825.4|10813.4|10812.5|10800.5|0
1722562800000|2024-08-02 01:40:00|10825.4|10813.4|10827.3|10815.3|10829.1|10817.1|10825.4|10813.4|0
1722563100000|2024-08-02 01:45:00|10827.4|10815.4|10827.3|10815.3|10831|10819|10823.6|10811.6|0
1722563400000|2024-08-02 01:50:00|10826.4|10814.4|10820|10808|10827.3|10815.3|10820|10808|0
1722563700000|2024-08-02 01:55:00|10819.9|10807.9|10816.2|10804.2|10821.8|10809.8|10816.2|10804.2|0
1722564000000|2024-08-02 02:00:00|10818.1|10806.1|10808.8|10796.8|10819.9|10807.9|10808.8|10796.8|0
1722564300000|2024-08-02 02:05:00|10808.9|10796.9|10812.5|10800.5|10815.3|10803.3|10808.8|10796.8|0
1722564600000|2024-08-02 02:10:00|10811.6|10799.6|10808.8|10796.8|10812.5|10800.5|10807.9|10795.9|0
1722564900000|2024-08-02 02:15:00|10809.8|10797.8|10792|10780|10810.7|10798.7|10790.2|10778.2|0
1722565200000|2024-08-02 02:20:00|10790.2|10778.2|10772.3|10760.3|10792.1|10780.1|10770.5|10758.5|0
1722565500000|2024-08-02 02:25:00|10772.4|10760.4|10778.1|10766.1|10779.1|10767.1|10768.8|10756.8|0
1722565800000|2024-08-02 02:30:00|10779.1|10767.1|10776.3|10764.3|10784.7|10772.7|10770.7|10758.7|0
1722566100000|2024-08-02 02:35:00|10778.1|10766.1|10776.2|10764.2|10781.8|10769.8|10772.5|10760.5|0
1722566400000|2024-08-02 02:40:00|10778|10766|10783.7|10771.7|10785.5|10773.5|10776.2|10764.2|0
1722566700000|2024-08-02 02:45:00|10784.6|10772.6|10781.7|10769.7|10787.3|10775.3|10781.7|10769.7|0
1722567000000|2024-08-02 02:50:00|10782.7|10770.7|10787.3|10775.3|10789.1|10777.1|10781.7|10769.7|0
1722567300000|2024-08-02 02:55:00|10788.2|10776.2|10794.7|10782.7|10798.4|10786.4|10788.2|10776.2|0
1722567600000|2024-08-02 03:00:00|10795.6|10783.6|10803.9|10791.9|10803.9|10791.9|10794.7|10782.7|0
1722567900000|2024-08-02 03:05:00|10803|10791|10800.2|10788.2|10803.9|10791.9|10799.3|10787.3|0
1722568200000|2024-08-02 03:10:00|10798.4|10786.4|10798.4|10786.4|10802.1|10790.1|10798.3|10786.3|0
1722568500000|2024-08-02 03:15:00|10797.4|10785.4|10806.6|10794.6|10806.6|10794.6|10796.5|10784.5|0
1722568800000|2024-08-02 03:20:00|10805.7|10793.7|10803.9|10791.9|10807.6|10795.6|10802|10790|0
1722569100000|2024-08-02 03:25:00|10802.1|10790.1|10805.7|10793.7|10805.7|10793.7|10800.2|10788.2|0
1722569400000|2024-08-02 03:30:00|10805.8|10793.8|10811.3|10799.3|10813.2|10801.2|10805.7|10793.7|0
1722569700000|2024-08-02 03:35:00|10812.2|10800.2|10802.1|10790.1|10813.2|10801.2|10802.1|10790.1|0
1722570000000|2024-08-02 03:40:00|10802.2|10790.2|10802.1|10790.1|10804|10792|10800.2|10788.2|0
1722570300000|2024-08-02 03:45:00|10802|10790|10803.9|10791.9|10807.7|10795.7|10800.2|10788.2|0
1722570600000|2024-08-02 03:50:00|10805.8|10793.8|10803|10791|10807.7|10795.7|10802.1|10790.1|0
1722570900000|2024-08-02 03:55:00|10802.1|10790.1|10805.8|10793.8|10805.8|10793.8|10802.1|10790.1|0
1722571200000|2024-08-02 04:00:00|10805.9|10793.9|10805.9|10793.9|10809.5|10797.5|10804|10792|0
1722571500000|2024-08-02 04:05:00|10805.8|10793.8|10803.9|10791.9|10805.9|10793.9|10802.1|10790.1|0
1722571800000|2024-08-02 04:10:00|10804|10792|10805.8|10793.8|10807.6|10795.6|10803|10791|0
1722572100000|2024-08-02 04:15:00|10803.9|10791.9|10805.8|10793.8|10807.6|10795.6|10803.9|10791.9|0
1722572400000|2024-08-02 04:20:00|10803.9|10791.9|10811.3|10799.3|10813.2|10801.2|10803.9|10791.9|0
1722572700000|2024-08-02 04:25:00|10810.4|10798.4|10811.3|10799.3|10813.1|10801.1|10807.6|10795.6|0
1722573000000|2024-08-02 04:30:00|10813.1|10801.1|10809.4|10797.4|10813.2|10801.2|10807.6|10795.6|0
1722573300000|2024-08-02 04:35:00|10807.6|10795.6|10802.1|10790.1|10807.6|10795.6|10800.2|10788.2|0
1722573600000|2024-08-02 04:40:00|10800.3|10788.3|10802.1|10790.1|10802.1|10790.1|10798.4|10786.4|0
1722573900000|2024-08-02 04:45:00|10800.2|10788.2|10800.2|10788.2|10802.1|10790.1|10800.2|10788.2|0
1722574200000|2024-08-02 04:50:00|10798.4|10786.4|10794.7|10782.7|10798.4|10786.4|10791|10779|0
1722574500000|2024-08-02 04:55:00|10793.8|10781.8|10789.1|10777.1|10794.7|10782.7|10784.5|10772.5|0
1722574800000|2024-08-02 05:00:00|10790|10778|10789|10777|10790|10778|10778.1|10766.1|0
1722575100000|2024-08-02 05:05:00|10789.1|10777.1|10796.5|10784.5|10796.5|10784.5|10789.1|10777.1|0
1722575400000|2024-08-02 05:10:00|10796.4|10784.4|10798.3|10786.3|10801.1|10789.1|10796.4|10784.4|0
1722575700000|2024-08-02 05:15:00|10799.2|10787.2|10803.8|10791.8|10809.4|10797.4|10799.2|10787.2|0
1722576000000|2024-08-02 05:20:00|10802|10790|10800.2|10788.2|10803.9|10791.9|10798.3|10786.3|0
1722576300000|2024-08-02 05:25:00|10798.3|10786.3|10798.4|10786.4|10800.2|10788.2|10794.7|10782.7|0
1722576600000|2024-08-02 05:30:00|10796.6|10784.6|10783.7|10771.7|10798.4|10786.4|10783.7|10771.7|0
1722576900000|2024-08-02 05:35:00|10781.8|10769.8|10772.5|10760.5|10781.8|10769.8|10766.1|10754.1|0
1722577200000|2024-08-02 05:40:00|10772.6|10760.6|10772.6|10760.6|10781.8|10769.8|10772.6|10760.6|0
1722577500000|2024-08-02 05:45:00|10774.4|10762.4|10785.5|10773.5|10789.1|10777.1|10774.4|10762.4|0
1722577800000|2024-08-02 05:50:00|10783.7|10771.7|10776.3|10764.3|10785.5|10773.5|10773.5|10761.5|0
1722578100000|2024-08-02 05:55:00|10778.1|10766.1|10789.1|10777.1|10790.1|10778.1|10776.2|10764.2|0
1722578400000|2024-08-02 06:00:00|10789.2|10777.2|10782.9|10777.9|10792.9|10787.9|10770.8|10758.8|33
1722578700000|2024-08-02 06:05:00|10783.4|10778.4|10780.4|10775.4|10797.9|10792.9|10780.4|10775.4|31
1722579000000|2024-08-02 06:10:00|10779.9|10774.9|10766.4|10761.4|10779.9|10774.9|10765.4|10760.4|15
1722579300000|2024-08-02 06:15:00|10766.9|10761.9|10773.4|10768.4|10778.4|10773.4|10766.4|10761.4|20
1722579600000|2024-08-02 06:20:00|10773.9|10768.9|10765.4|10760.4|10777.9|10772.9|10758.9|10753.9|38
1722579900000|2024-08-02 06:25:00|10765.9|10760.9|10743.9|10738.9|10765.9|10760.9|10737.9|10732.9|39
1722580200000|2024-08-02 06:30:00|10746.9|10741.9|10745.9|10740.9|10749.9|10744.9|10731.9|10726.9|32
1722580500000|2024-08-02 06:35:00|10744.4|10739.4|10759.9|10754.9|10764.4|10759.4|10743.4|10738.4|34
1722580800000|2024-08-02 06:40:00|10760.4|10755.4|10763.4|10758.4|10770.9|10765.9|10755.9|10750.9|27
1722581100000|2024-08-02 06:45:00|10763.9|10758.9|10741.9|10736.9|10766.9|10761.9|10740.4|10735.4|36
1722581400000|2024-08-02 06:50:00|10740.9|10735.9|10745.9|10740.9|10755.4|10750.4|10739.9|10734.9|44
1722581700000|2024-08-02 06:55:00|10745.4|10740.4|10765.4|10760.4|10774.9|10769.9|10734.9|10729.9|175
1722582000000|2024-08-02 07:00:00|10765.9|10760.9|10746.9|10741.9|10774.9|10769.9|10739.4|10734.4|1046
1722582300000|2024-08-02 07:05:00|10747.4|10742.4|10789.4|10784.4|10796.4|10791.4|10747.4|10742.4|485
1722582600000|2024-08-02 07:10:00|10788.9|10783.9|10753.9|10748.9|10789.4|10784.4|10752.4|10747.4|358
1722582900000|2024-08-02 07:15:00|10754.4|10749.4|10745.4|10740.4|10761.4|10756.4|10720.4|10715.4|365
1722583200000|2024-08-02 07:20:00|10745.9|10740.9|10768.9|10763.9|10773.4|10768.4|10745.4|10740.4|224
1722583500000|2024-08-02 07:25:00|10769.4|10764.4|10786.4|10781.4|10786.9|10781.9|10754.4|10749.4|159
1722583800000|2024-08-02 07:30:00|10783.4|10778.4|10766.4|10761.4|10794.9|10789.9|10762.4|10757.4|223
1722584100000|2024-08-02 07:35:00|10766.9|10761.9|10798.4|10793.4|10798.9|10793.9|10764.4|10759.4|220
1722584400000|2024-08-02 07:40:00|10797.9|10792.9|10788.9|10783.9|10814.9|10809.9|10787.4|10782.4|218
1722584700000|2024-08-02 07:45:00|10789.9|10784.9|10777.9|10772.9|10799.9|10794.9|10777.9|10772.9|162
1722585000000|2024-08-02 07:50:00|10778.9|10773.9|10791.9|10786.9|10794.9|10789.9|10778.9|10773.9|119
1722585300000|2024-08-02 07:55:00|10791.4|10786.4|10804.9|10799.9|10804.9|10799.9|10775.9|10770.9|106
1722585600000|2024-08-02 08:00:00|10804.4|10799.4|10812.9|10807.9|10824.9|10819.9|10797.4|10792.4|208
1722585900000|2024-08-02 08:05:00|10809.9|10804.9|10824.9|10819.9|10831.9|10826.9|10803.9|10798.9|133
1722586200000|2024-08-02 08:10:00|10821.9|10816.9|10806.9|10801.9|10824.9|10819.9|10806.9|10801.9|122
1722586500000|2024-08-02 08:15:00|10807.4|10802.4|10813.9|10808.9|10821.9|10816.9|10804.9|10799.9|123
1722586800000|2024-08-02 08:20:00|10814.4|10809.4|10832.4|10827.4|10833.4|10828.4|10810.4|10805.4|109
1722587100000|2024-08-02 08:25:00|10830.9|10825.9|10829.9|10824.9|10833.9|10828.9|10824.9|10819.9|92
1722587400000|2024-08-02 08:30:00|10829.4|10824.4|10829.9|10824.9|10843.4|10838.4|10824.4|10819.4|138
1722587700000|2024-08-02 08:35:00|10829.4|10824.4|10831.4|10826.4|10838.9|10833.9|10824.9|10819.9|85
1722588000000|2024-08-02 08:40:00|10830.9|10825.9|10830.9|10825.9|10838.4|10833.4|10820.9|10815.9|139
1722588300000|2024-08-02 08:45:00|10831.4|10826.4|10825.9|10820.9|10832.4|10827.4|10815.9|10810.9|65
1722588600000|2024-08-02 08:50:00|10826.4|10821.4|10830.9|10825.9|10836.9|10831.9|10825.9|10820.9|55
1722588900000|2024-08-02 08:55:00|10831.9|10826.9|10842.9|10837.9|10844.9|10839.9|10831.9|10826.9|62
1722589200000|2024-08-02 09:00:00|10843.4|10838.4|10825.9|10820.9|10845.4|10840.4|10825.9|10820.9|75
1722589500000|2024-08-02 09:05:00|10826.4|10821.4|10820.9|10815.9|10830.4|10825.4|10820.9|10815.9|94
1722589800000|2024-08-02 09:10:00|10821.9|10816.9|10795.9|10790.9|10822.9|10817.9|10795.9|10790.9|165
1722590100000|2024-08-02 09:15:00|10796.4|10791.4|10800.9|10795.9|10804.9|10799.9|10793.9|10788.9|156
1722590400000|2024-08-02 09:20:00|10800.4|10795.4|10798.9|10793.9|10804.9|10799.9|10793.9|10788.9|101
1722590700000|2024-08-02 09:25:00|10799.4|10794.4|10781.9|10776.9|10802.9|10797.9|10781.9|10776.9|76
1722591000000|2024-08-02 09:30:00|10782.4|10777.4|10780.9|10775.9|10793.9|10788.9|10774.9|10769.9|97
1722591300000|2024-08-02 09:35:00|10780.4|10775.4|10794.4|10789.4|10796.4|10791.4|10776.9|10771.9|191
1722591600000|2024-08-02 09:40:00|10793.9|10788.9|10781.9|10776.9|10798.9|10793.9|10776.9|10771.9|67
1722591900000|2024-08-02 09:45:00|10782.4|10777.4|10776.4|10771.4|10788.4|10783.4|10776.4|10771.4|63
1722592200000|2024-08-02 09:50:00|10775.9|10770.9|10759.9|10754.9|10776.9|10771.9|10753.4|10748.4|115
1722592500000|2024-08-02 09:55:00|10760.4|10755.4|10765.9|10760.9|10777.9|10772.9|10760.4|10755.4|175
1722592800000|2024-08-02 10:00:00|10766.9|10761.9|10769.9|10764.9|10784.4|10779.4|10766.9|10761.9|134
1722593100000|2024-08-02 10:05:00|10770.4|10765.4|10760.4|10755.4|10776.9|10771.9|10750.9|10745.9|148
1722593400000|2024-08-02 10:10:00|10761.9|10756.9|10758.9|10753.9|10763.9|10758.9|10751.9|10746.9|135
1722593700000|2024-08-02 10:15:00|10758.4|10753.4|10758.9|10753.9|10764.9|10759.9|10757.4|10752.4|67
1722594000000|2024-08-02 10:20:00|10758.4|10753.4|10761.9|10756.9|10770.4|10765.4|10753.9|10748.9|38
1722594300000|2024-08-02 10:25:00|10762.4|10757.4|10767.4|10762.4|10770.4|10765.4|10759.9|10754.9|37
1722594600000|2024-08-02 10:30:00|10767.9|10762.9|10756.9|10751.9|10769.9|10764.9|10754.9|10749.9|51
1722594900000|2024-08-02 10:35:00|10757.4|10752.4|10769.9|10764.9|10771.9|10766.9|10753.9|10748.9|74
1722595200000|2024-08-02 10:40:00|10769.4|10764.4|10772.9|10767.9|10780.9|10775.9|10767.9|10762.9|70
1722595500000|2024-08-02 10:45:00|10773.9|10768.9|10777.9|10772.9|10778.9|10773.9|10767.9|10762.9|37
1722595800000|2024-08-02 10:50:00|10778.4|10773.4|10792.9|10787.9|10793.4|10788.4|10773.4|10768.4|132
1722596100000|2024-08-02 10:55:00|10793.4|10788.4|10790.9|10785.9|10798.9|10793.9|10783.9|10778.9|96
1722596400000|2024-08-02 11:00:00|10791.9|10786.9|10801.9|10796.9|10804.9|10799.9|10788.9|10783.9|136
1722596700000|2024-08-02 11:05:00|10801.4|10796.4|10790.9|10785.9|10807.9|10802.9|10787.9|10782.9|51
1722597000000|2024-08-02 11:10:00|10790.4|10785.4|10786.9|10781.9|10795.9|10790.9|10781.9|10776.9|65
1722597300000|2024-08-02 11:15:00|10786.4|10781.4|10782.9|10777.9|10787.9|10782.9|10775.9|10770.9|50
1722597600000|2024-08-02 11:20:00|10782.4|10777.4|10770.9|10765.9|10787.9|10782.9|10769.9|10764.9|52
1722597900000|2024-08-02 11:25:00|10771.4|10766.4|10768.9|10763.9|10772.9|10767.9|10764.9|10759.9|42
1722598200000|2024-08-02 11:30:00|10768.4|10763.4|10777.9|10772.9|10777.9|10772.9|10763.9|10758.9|44
1722598500000|2024-08-02 11:35:00|10778.4|10773.4|10776.9|10771.9|10779.9|10774.9|10768.9|10763.9|84
1722598800000|2024-08-02 11:40:00|10776|10771|10780.5|10775.5|10784|10779|10772.5|10767.5|74
1722599100000|2024-08-02 11:45:00|10781|10776|10776.5|10771.5|10783.5|10778.5|10766.5|10761.5|69
1722599400000|2024-08-02 11:50:00|10776|10771|10782|10777|10788|10783|10776|10771|60
1722599700000|2024-08-02 11:55:00|10782.5|10777.5|10782|10777|10785|10780|10781.5|10776.5|38
1722600000000|2024-08-02 12:00:00|10782.5|10777.5|10794.5|10789.5|10794.5|10789.5|10782|10777|83
1722600300000|2024-08-02 12:05:00|10794|10789|10804|10799|10804.5|10799.5|10793|10788|127
1722600600000|2024-08-02 12:10:00|10804.5|10799.5|10798|10793|10805|10800|10794.5|10789.5|88
1722600900000|2024-08-02 12:15:00|10798.5|10793.5|10816.5|10811.5|10817|10812|10798|10793|70
1722601200000|2024-08-02 12:20:00|10814.5|10809.5|10818|10813|10819|10814|10809.5|10804.5|54
1722601500000|2024-08-02 12:25:00|10818.5|10813.5|10830|10825|10835|10830|10818.5|10813.5|104
1722601800000|2024-08-02 12:30:00|10830.5|10825.5|10740.5|10735.5|10835.5|10830.5|10728|10723|431
1722602100000|2024-08-02 12:35:00|10741|10736|10750|10745|10777|10772|10733.5|10728.5|337
1722602400000|2024-08-02 12:40:00|10749.5|10744.5|10763.5|10758.5|10769|10764|10728|10723|233
1722602700000|2024-08-02 12:45:00|10763|10758|10785|10780|10785.5|10780.5|10759|10754|239
1722603000000|2024-08-02 12:50:00|10784.5|10779.5|10765.5|10760.5|10797|10792|10762.5|10757.5|140
1722603300000|2024-08-02 12:55:00|10765|10760|10775|10770|10781.5|10776.5|10762.5|10757.5|154
1722603600000|2024-08-02 13:00:00|10775.5|10770.5|10759.5|10754.5|10779.5|10774.5|10750.5|10745.5|31
1722603900000|2024-08-02 13:05:00|10759|10754|10769.5|10764.5|10780|10775|10755.5|10750.5|74
1722604200000|2024-08-02 13:10:00|10770|10765|10780.5|10775.5|10780.5|10775.5|10766.5|10761.5|34
1722604500000|2024-08-02 13:15:00|10780|10775|10795|10790|10799|10794|10780|10775|56
1722604800000|2024-08-02 13:20:00|10794.5|10789.5|10770.5|10765.5|10794.5|10789.5|10770|10765|53
1722605100000|2024-08-02 13:25:00|10771|10766|10756.5|10751.5|10771|10766|10755.5|10750.5|48
1722605400000|2024-08-02 13:30:00|10757|10752|10740|10735|10759.5|10754.5|10738|10733|90
1722605700000|2024-08-02 13:35:00|10741|10736|10760|10755|10761.5|10756.5|10740|10735|128
1722606000000|2024-08-02 13:40:00|10759.5|10754.5|10764|10759|10778.5|10773.5|10754|10749|201
1722606300000|2024-08-02 13:45:00|10763.5|10758.5|10743|10738|10770|10765|10736|10731|132
1722606600000|2024-08-02 13:50:00|10742.5|10737.5|10726.5|10721.5|10763|10758|10726.5|10721.5|140
1722606900000|2024-08-02 13:55:00|10727|10722|10734.5|10729.5|10736.5|10731.5|10721|10716|199
1722607200000|2024-08-02 14:00:00|10735|10730|10732|10727|10757|10752|10731|10726|184
1722607500000|2024-08-02 14:05:00|10731.5|10726.5|10716|10711|10733|10728|10711|10706|179
1722607800000|2024-08-02 14:10:00|10715.7|10710.7|10699.7|10694.7|10717.7|10712.7|10697.7|10692.7|164
1722608100000|2024-08-02 14:15:00|10700.2|10695.2|10691.2|10686.2|10719.7|10714.7|10691.2|10686.2|151
1722608400000|2024-08-02 14:20:00|10691.7|10686.7|10697.7|10692.7|10702.7|10697.7|10682.7|10677.7|360
1722608700000|2024-08-02 14:25:00|10698.7|10693.7|10704.7|10699.7|10724.7|10719.7|10693.7|10688.7|202
1722609000000|2024-08-02 14:30:00|10703.7|10698.7|10704.2|10699.2|10724.2|10719.2|10702.2|10697.2|214
1722609300000|2024-08-02 14:35:00|10703.7|10698.7|10689.2|10684.2|10704.7|10699.7|10688.7|10683.7|168
1722609600000|2024-08-02 14:40:00|10688.7|10683.7|10686.7|10681.7|10703.7|10698.7|10685.7|10680.7|180
1722609900000|2024-08-02 14:45:00|10686.2|10681.2|10709.7|10704.7|10710.7|10705.7|10683.7|10678.7|190
1722610200000|2024-08-02 14:50:00|10708.2|10703.2|10679.7|10674.7|10708.2|10703.2|10675.7|10670.7|410
1722610500000|2024-08-02 14:55:00|10680.2|10675.2|10669.7|10664.7|10684.2|10679.2|10669.2|10664.2|157
1722610800000|2024-08-02 15:00:00|10670.7|10665.7|10654.2|10649.2|10673.2|10668.2|10648.7|10643.7|445
1722611100000|2024-08-02 15:05:00|10655.2|10650.2|10649.7|10644.7|10667.7|10662.7|10647.2|10642.2|201
1722611400000|2024-08-02 15:10:00|10649.2|10644.2|10648.2|10643.2|10663.2|10658.2|10641.7|10636.7|284
1722611700000|2024-08-02 15:15:00|10647.7|10642.7|10654.7|10649.7|10662.2|10657.2|10643.7|10638.7|209
1722612000000|2024-08-02 15:20:00|10654.2|10649.2|10658.7|10653.7|10659.2|10654.2|10645.2|10640.2|205
1722612300000|2024-08-02 15:25:00|10658.2|10653.2|10658.2|10653.2|10659.2|10654.2|10642.2|10637.2|415
1722612600000|2024-08-02 15:30:00|10658.7|10652.7|10676.7|10670.7|10680.7|10674.7|10654.7|10648.7|718
1722612900000|2024-08-02 15:35:00|10677.7|10671.7|10674.7|10667.7|10684.7|10678.7|10673.7|10667.7|280
1722613200000|2024-08-02 15:40:00|10673.7|10666.7|10687.7|10680.7|10687.7|10680.7|10672.7|10665.7|51
1722613500000|2024-08-02 15:45:00|10686.7|10678.7|10689.7|10682.7|10691.7|10683.7|10676.7|10669.7|42
1722613800000|2024-08-02 15:50:00|10688.7|10681.7|10681.7|10674.7|10693.7|10686.7|10681.7|10673.7|53
1722614100000|2024-08-02 15:55:00|10682.7|10675.7|10688.7|10680.7|10696.7|10689.7|10680.7|10673.7|51
1722614400000|2024-08-02 16:00:00|10689.7|10681.7|10702.7|10695.7|10702.7|10695.7|10685.7|10678.7|58
1722614700000|2024-08-02 16:05:00|10703.7|10696.7|10694.7|10687.7|10707.7|10701.7|10693.7|10686.7|40
1722615000000|2024-08-02 16:10:00|10695.7|10688.7|10692.7|10685.7|10696.7|10689.7|10685.7|10678.7|18
1722615300000|2024-08-02 16:15:00|10693.7|10686.7|10700.7|10693.7|10700.7|10694.7|10690.7|10683.7|33
1722615600000|2024-08-02 16:20:00|10701.7|10694.7|10695.7|10689.7|10709.7|10702.7|10693.7|10684.7|29
1722615900000|2024-08-02 16:25:00|10696.7|10688.7|10699.7|10692.7|10704.7|10697.7|10691.7|10684.7|59
1722616200000|2024-08-02 16:30:00|10698.7|10693.7|10699.7|10692.7|10702.7|10695.7|10693.7|10686.7|23
1722616500000|2024-08-02 16:35:00|10700.7|10693.7|10708.7|10700.7|10708.7|10701.7|10695.7|10688.7|12
1722616800000|2024-08-02 16:40:00|10707.7|10699.7|10702.7|10695.7|10713.7|10705.7|10702.7|10695.7|19
1722617100000|2024-08-02 16:45:00|10701.7|10694.7|10697.7|10690.7|10703.7|10696.7|10691.7|10684.7|12
1722617400000|2024-08-02 16:50:00|10696.7|10689.7|10688.7|10681.7|10700.7|10693.7|10686.7|10679.7|11
1722617700000|2024-08-02 16:55:00|10687.7|10680.7|10699.7|10692.7|10706.7|10699.7|10686.7|10679.7|29
1722618000000|2024-08-02 17:00:00|10700.7|10693.7|10693.7|10685.7|10702.7|10694.7|10687.7|10680.7|4
1722618300000|2024-08-02 17:05:00|10694.7|10686.7|10697.7|10689.7|10700.7|10693.7|10693.7|10684.7|10
1722618600000|2024-08-02 17:10:00|10696.7|10688.7|10702.7|10695.7|10704.7|10696.7|10691.7|10684.7|39
1722618900000|2024-08-02 17:15:00|10701.7|10694.7|10698.7|10691.7|10703.7|10695.7|10695.7|10688.7|6
1722619200000|2024-08-02 17:20:00|10697.7|10690.7|10689.7|10681.7|10698.7|10691.7|10687.7|10679.7|3
1722619500000|2024-08-02 17:25:00|10690.7|10682.7|10688.7|10681.7|10695.7|10687.7|10687.7|10680.7|8
1722619800000|2024-08-02 17:30:00|10687.7|10680.7|10691.7|10683.7|10692.7|10685.7|10686.7|10679.7|7
1722620100000|2024-08-02 17:35:00|10690.7|10684.7|10690.7|10682.7|10692.7|10685.7|10687.7|10680.7|0
1722620400000|2024-08-02 17:40:00|10691.7|10683.7|10686.7|10679.7|10692.7|10685.7|10686.7|10679.7|8
1722620700000|2024-08-02 17:45:00|10687.7|10680.7|10688.7|10681.7|10691.7|10684.7|10685.7|10679.7|20
1722621000000|2024-08-02 17:50:00|10689.7|10682.7|10688.7|10681.7|10694.7|10687.7|10687.7|10680.7|21
1722621300000|2024-08-02 17:55:00|10689.7|10682.7|10688.7|10676.7|10690.7|10683.7|10681.7|10673.7|35
1722621600000|2024-08-02 18:00:00|10688.6|10676.6|10684.8|10672.8|10688.6|10676.6|10678.3|10666.3|0
1722621900000|2024-08-02 18:05:00|10684.9|10672.9|10682.9|10670.9|10689.1|10677.1|10682.8|10670.8|0
1722622200000|2024-08-02 18:10:00|10682.8|10670.8|10686.9|10674.9|10689.1|10677.1|10682.8|10670.8|0
1722622500000|2024-08-02 18:15:00|10688.9|10676.9|10692.8|10680.8|10692.9|10680.9|10684.7|10672.7|0
1722622800000|2024-08-02 18:20:00|10691.8|10679.8|10705.4|10693.4|10707.3|10695.3|10690.8|10678.8|0
1722623100000|2024-08-02 18:25:00|10705.3|10693.3|10713.9|10701.9|10713.9|10701.9|10703.3|10691.3|0
1722623400000|2024-08-02 18:30:00|10711.9|10699.9|10710|10698|10719.4|10707.4|10707.9|10695.9|0
1722623700000|2024-08-02 18:35:00|10708|10696|10703.7|10691.7|10710|10698|10699.5|10687.5|0
1722624000000|2024-08-02 18:40:00|10703.8|10691.8|10703.7|10691.7|10709.9|10697.9|10703.6|10691.6|0
1722624300000|2024-08-02 18:45:00|10701.7|10689.7|10703.7|10691.7|10710.1|10698.1|10699.5|10687.5|0
1722624600000|2024-08-02 18:50:00|10703.8|10691.8|10707.9|10695.9|10707.9|10695.9|10701.6|10689.6|0
1722624900000|2024-08-02 18:55:00|10706.9|10694.9|10703.5|10691.5|10712.1|10700.1|10701.5|10689.5|0
1722625200000|2024-08-02 19:00:00|10703.6|10691.6|10703.7|10691.7|10710|10698|10701.5|10689.5|0
1722625500000|2024-08-02 19:05:00|10701.7|10689.7|10703.8|10691.8|10703.9|10691.9|10695.4|10683.4|0
1722625800000|2024-08-02 19:10:00|10703.7|10691.7|10708.3|10696.3|10710.4|10698.4|10699.5|10687.5|0
1722626100000|2024-08-02 19:15:00|10708.2|10696.2|10708.3|10696.3|10710.5|10698.5|10706.2|10694.2|0
1722626400000|2024-08-02 19:20:00|10708.4|10696.4|10708.3|10696.3|10710.5|10698.5|10704|10692|0
1722626700000|2024-08-02 19:25:00|10708.4|10696.4|10714.7|10702.7|10716.8|10704.8|10704.2|10692.2|0
1722627000000|2024-08-02 19:30:00|10714.6|10702.6|10712.6|10700.6|10719|10707|10710.5|10698.5|0
1722627300000|2024-08-02 19:35:00|10711.6|10699.6|10697.9|10685.9|10714.7|10702.7|10697.9|10685.9|0
1722627600000|2024-08-02 19:40:00|10698|10686|10708.4|10696.4|10708.4|10696.4|10695.8|10683.8|0
1722627900000|2024-08-02 19:45:00|10708.3|10696.3|10700.2|10688.2|10712.7|10700.7|10700.2|10688.2|0
1722628200000|2024-08-02 19:50:00|10702.2|10690.2|10710.5|10698.5|10710.5|10698.5|10691.7|10679.7|0
1722628500000|2024-08-02 19:55:00|10710.6|10698.6|10713|10701|10723|10711|10710.5|10698.5|0
1722628800000|2024-08-02 20:00:00|10712.4|10700.4|10709.8|10697.8|10714.2|10702.2|10705.2|10693.2|0
1722629100000|2024-08-02 20:05:00|10710.2|10698.2|10704.8|10692.8|10710.6|10698.6|10699.9|10687.9|0
1722629400000|2024-08-02 20:10:00|10705|10693|10705.6|10693.6|10708.3|10696.3|10700.7|10688.7|0
1722629700000|2024-08-02 20:15:00|10705.7|10693.7|10707.1|10695.1|10707.7|10695.7|10701.9|10689.9|0
1722630000000|2024-08-02 20:20:00|10706.1|10694.1|10705.6|10693.6|10707.7|10695.7|10704|10692|0
1722630300000|2024-08-02 20:25:00|10705.4|10693.4|10702.5|10690.5|10705.6|10693.6|10702.5|10690.5|0
1722630600000|2024-08-02 20:30:00|10702.6|10690.6|10695.7|10683.7|10703|10691|10695.7|10683.7|0
1722630900000|2024-08-02 20:35:00|10694.9|10682.9|10688.5|10676.5|10694.9|10682.9|10687.3|10675.3|0
1722631200000|2024-08-02 20:40:00|10688.7|10676.7|10691.4|10679.4|10691.4|10679.4|10686.9|10674.9|0
1722631500000|2024-08-02 20:45:00|10691.8|10679.8|10687.7|10675.7|10692.2|10680.2|10687.7|10675.7|0
1722631800000|2024-08-02 20:50:00|10687.3|10675.3|10689.5|10677.5|10690.4|10678.4|10687.3|10675.3|0
1722632100000|2024-08-02 20:55:00|10689.3|10677.3|10680.7|10668.7|10689.3|10677.3|10678.8|10666.8|0
1722632400000|2024-08-02 21:00:00|10688.7|10676.7|10688.7|10676.7|10688.7|10676.7|10688.7|10676.7|0
1722808800000|2024-08-04 22:00:00|10632.2|10620.2|10633.8|10621.8|10635.7|10623.7|10622.9|10610.9|0
1722809100000|2024-08-04 22:05:00|10634|10622|10636|10624|10639.8|10627.8|10624|10612|0
1722809400000|2024-08-04 22:10:00|10635.9|10623.9|10639.7|10627.7|10643.4|10631.4|10634.1|10622.1|0
1722809700000|2024-08-04 22:15:00|10639.5|10627.5|10642.7|10630.7|10645.5|10633.5|10639.5|10627.5|0
1722810000000|2024-08-04 22:20:00|10642.9|10630.9|10644.3|10632.3|10648.5|10636.5|10642.9|10630.9|0
1722810300000|2024-08-04 22:25:00|10643.9|10631.9|10652.6|10640.6|10653.2|10641.2|10640.2|10628.2|0
1722810600000|2024-08-04 22:30:00|10652.8|10640.8|10656.3|10644.3|10661.3|10649.3|10652.8|10640.8|0
1722810900000|2024-08-04 22:35:00|10656.1|10644.1|10652.8|10640.8|10659|10647|10651.8|10639.8|0
1722811200000|2024-08-04 22:40:00|10653|10641|10657.8|10645.8|10658.8|10646.8|10652.2|10640.2|0
1722811500000|2024-08-04 22:45:00|10658|10646|10672.8|10660.8|10673|10661|10656.9|10644.9|0
1722811800000|2024-08-04 22:50:00|10672.4|10660.4|10663.5|10651.5|10672.6|10660.6|10662.1|10650.1|0
1722812100000|2024-08-04 22:55:00|10663.7|10651.7|10657.7|10645.7|10663.9|10651.9|10657.1|10645.1|0
1722812400000|2024-08-04 23:00:00|10657.9|10645.9|10650.3|10638.3|10659.8|10647.8|10648.2|10636.2|0
1722812700000|2024-08-04 23:05:00|10650.1|10638.1|10645.1|10633.1|10653.2|10641.2|10645.1|10633.1|0
1722813000000|2024-08-04 23:10:00|10645.3|10633.3|10645.9|10633.9|10649|10637|10637.4|10625.4|0
1722813300000|2024-08-04 23:15:00|10645.7|10633.7|10649.3|10637.3|10651.7|10639.7|10643.6|10631.6|0
1722813600000|2024-08-04 23:20:00|10649.2|10637.2|10636.4|10624.4|10651.3|10639.3|10628.6|10616.6|0
1722813900000|2024-08-04 23:25:00|10636.2|10624.2|10635.8|10623.8|10639.1|10627.1|10632.3|10620.3|0
1722814200000|2024-08-04 23:30:00|10636|10624|10610.6|10598.6|10637.1|10625.1|10607.2|10595.2|0
1722814500000|2024-08-04 23:35:00|10610.8|10598.8|10621.1|10609.1|10624|10612|10609.1|10597.1|0
1722814800000|2024-08-04 23:40:00|10620.9|10608.9|10623.6|10611.6|10624|10612|10618.8|10606.8|0
1722815100000|2024-08-04 23:45:00|10623.4|10611.4|10620.9|10608.9|10623.6|10611.6|10620.3|10608.3|0
1722815400000|2024-08-04 23:50:00|10620.5|10608.5|10625|10613|10626.1|10614.1|10619.1|10607.1|0
1722815700000|2024-08-04 23:55:00|10624.6|10612.6|10627.5|10615.5|10631.4|10619.4|10622.4|10610.4|0
1722816000000|2024-08-05 00:00:00|10627.4|10615.4|10639.2|10627.2|10639.5|10627.5|10623.9|10611.9|0
1722816300000|2024-08-05 00:05:00|10638.8|10626.8|10639.1|10627.1|10641.2|10629.2|10636.5|10624.5|0
1722816600000|2024-08-05 00:10:00|10639.2|10627.2|10639.9|10627.9|10653.2|10641.2|10627.7|10615.7|0
1722816900000|2024-08-05 00:15:00|10639.7|10627.7|10589.6|10577.6|10641.4|10629.4|10587.2|10575.2|0
1722817200000|2024-08-05 00:20:00|10590.6|10578.6|10603.6|10591.6|10603.8|10591.8|10589.5|10577.5|0
1722817500000|2024-08-05 00:25:00|10601.6|10589.6|10625.2|10613.2|10625.2|10613.2|10600.6|10588.6|0
1722817800000|2024-08-05 00:30:00|10624.2|10612.2|10626.1|10614.1|10626.1|10614.1|10609.9|10597.9|0
1722818100000|2024-08-05 00:35:00|10627.1|10615.1|10611.2|10599.2|10630.2|10618.2|10610.2|10598.2|0
1722818400000|2024-08-05 00:40:00|10610.2|10598.2|10632.6|10620.6|10632.6|10620.6|10610.2|10598.2|0
1722818700000|2024-08-05 00:45:00|10630.6|10618.6|10612.1|10600.1|10631.7|10619.7|10612.1|10600.1|0
1722819000000|2024-08-05 00:50:00|10612.2|10600.2|10607.8|10595.8|10616.2|10604.2|10605.8|10593.8|0
1722819300000|2024-08-05 00:55:00|10607.9|10595.9|10616.9|10604.9|10624|10612|10607.9|10595.9|0
1722819600000|2024-08-05 01:00:00|10615.9|10603.9|10597.2|10585.2|10626.9|10614.9|10596.2|10584.2|0
1722819900000|2024-08-05 01:05:00|10598.2|10586.2|10588|10576|10603.4|10591.4|10584.9|10572.9|0
1722820200000|2024-08-05 01:10:00|10589|10577|10589|10577|10594.1|10582.1|10584.9|10572.9|0
1722820500000|2024-08-05 01:15:00|10588|10576|10607.4|10595.4|10610.5|10598.5|10586.9|10574.9|0
1722820800000|2024-08-05 01:20:00|10607.5|10595.5|10607.3|10595.3|10608.5|10596.5|10597.1|10585.1|0
1722821100000|2024-08-05 01:25:00|10608.3|10596.3|10601.2|10589.2|10608.3|10596.3|10593|10581|0
1722821400000|2024-08-05 01:30:00|10601.3|10589.3|10628.6|10616.6|10628.6|10616.6|10599.2|10587.2|0
1722821700000|2024-08-05 01:35:00|10629.6|10617.6|10632.7|10620.7|10633.8|10621.8|10623.4|10611.4|0
1722822000000|2024-08-05 01:40:00|10632.8|10620.8|10626.5|10614.5|10639.9|10627.9|10623.3|10611.3|0
1722822300000|2024-08-05 01:45:00|10627.5|10615.5|10625.6|10613.6|10634.8|10622.8|10624.5|10612.5|0
1722822600000|2024-08-05 01:50:00|10624.6|10612.6|10622.6|10610.6|10629.7|10617.7|10617.3|10605.3|0
1722822900000|2024-08-05 01:55:00|10623.6|10611.6|10630.9|10618.9|10635.8|10623.8|10622.6|10610.6|0
1722823200000|2024-08-05 02:00:00|10631.9|10619.9|10628.6|10616.6|10635.8|10623.8|10623.6|10611.6|0
1722823500000|2024-08-05 02:05:00|10629.6|10617.6|10621.6|10609.6|10629.6|10617.6|10619.5|10607.5|0
1722823800000|2024-08-05 02:10:00|10623.6|10611.6|10617.5|10605.5|10628.7|10616.7|10615.4|10603.4|0
1722824100000|2024-08-05 02:15:00|10618.5|10606.5|10626.7|10614.7|10629.8|10617.8|10617.5|10605.5|0
1722824400000|2024-08-05 02:20:00|10627.7|10615.7|10666.2|10654.2|10666.2|10654.2|10627.7|10615.7|0
1722824700000|2024-08-05 02:25:00|10668.2|10656.2|10653.1|10641.1|10673.4|10661.4|10652.1|10640.1|0
1722825000000|2024-08-05 02:30:00|10654.1|10642.1|10644.1|10632.1|10658.3|10646.3|10642|10630|0
1722825300000|2024-08-05 02:35:00|10644|10632|10625.9|10613.9|10644.1|10632.1|10625.9|10613.9|0
1722825600000|2024-08-05 02:40:00|10625.8|10613.8|10609.3|10597.3|10626.9|10614.9|10609.2|10597.2|0
1722825900000|2024-08-05 02:45:00|10611.3|10599.3|10629.9|10617.9|10636|10624|10610.2|10598.2|0
1722826200000|2024-08-05 02:50:00|10629.8|10617.8|10644.8|10632.8|10650.6|10638.6|10627.8|10615.8|0
1722826500000|2024-08-05 02:55:00|10642.8|10630.8|10645.8|10633.8|10648.8|10636.8|10638.7|10626.7|0
1722826800000|2024-08-05 03:00:00|10646.8|10634.8|10646.7|10634.7|10653.1|10641.1|10642.6|10630.6|0
1722827100000|2024-08-05 03:05:00|10646.8|10634.8|10656.8|10644.8|10656.8|10644.8|10646.7|10634.7|0
1722827400000|2024-08-05 03:10:00|10654.8|10642.8|10648.6|10636.6|10654.8|10642.8|10642.5|10630.5|0
1722827700000|2024-08-05 03:15:00|10649.6|10637.6|10648.6|10636.6|10650.6|10638.6|10642.5|10630.5|0
1722828000000|2024-08-05 03:20:00|10647.6|10635.6|10646.5|10634.5|10654.7|10642.7|10636.5|10624.5|0
1722828300000|2024-08-05 03:25:00|10644.5|10632.5|10646.5|10634.5|10650.6|10638.6|10644.5|10632.5|0
1722828600000|2024-08-05 03:30:00|10648.5|10636.5|10638.4|10626.4|10648.5|10636.5|10638.4|10626.4|0
1722828900000|2024-08-05 03:35:00|10636.4|10624.4|10640.5|10628.5|10640.5|10628.5|10633.4|10621.4|0
1722829200000|2024-08-05 03:40:00|10638.5|10626.5|10632.6|10620.6|10638.5|10626.5|10630.5|10618.5|0
1722829500000|2024-08-05 03:45:00|10631.6|10619.6|10624.3|10612.3|10631.6|10619.6|10622.3|10610.3|0
1722829800000|2024-08-05 03:50:00|10622.3|10610.3|10622.4|10610.4|10622.4|10610.4|10616.2|10604.2|0
1722830100000|2024-08-05 03:55:00|10622.3|10610.3|10614.2|10602.2|10622.4|10610.4|10614.1|10602.1|0
1722830400000|2024-08-05 04:00:00|10614.1|10602.1|10614.2|10602.2|10618.3|10606.3|10610.1|10598.1|0
1722830700000|2024-08-05 04:05:00|10612.2|10600.2|10594|10582|10612.2|10600.2|10594|10582|0
1722831000000|2024-08-05 04:10:00|10595|10583|10596|10584|10596|10584|10583.8|10571.8|0
1722831300000|2024-08-05 04:15:00|10597|10585|10587.9|10575.9|10600.1|10588.1|10586.9|10574.9|0
1722831600000|2024-08-05 04:20:00|10588|10576|10594|10582|10594|10582|10583.9|10571.9|0
1722831900000|2024-08-05 04:25:00|10596|10584|10598.1|10586.1|10600.2|10588.2|10587.9|10575.9|0
1722832200000|2024-08-05 04:30:00|10601.1|10589.1|10590.1|10578.1|10604.2|10592.2|10588|10576|0
1722832500000|2024-08-05 04:35:00|10588.1|10576.1|10598.1|10586.1|10600.2|10588.2|10581.9|10569.9|0
1722832800000|2024-08-05 04:40:00|10599.1|10587.1|10590|10578|10604.3|10592.3|10587.9|10575.9|0
1722833100000|2024-08-05 04:45:00|10591|10579|10556.3|10544.3|10592|10580|10553.2|10541.2|0
1722833400000|2024-08-05 04:50:00|10557.3|10545.3|10561.3|10549.3|10573.4|10561.4|10555.2|10543.2|0
1722833700000|2024-08-05 04:55:00|10559.3|10547.3|10550.3|10538.3|10559.4|10547.4|10548.1|10536.1|0
1722834000000|2024-08-05 05:00:00|10548.3|10536.3|10540.5|10528.5|10556.4|10544.4|10532.6|10520.6|0
1722834300000|2024-08-05 05:05:00|10540.6|10528.6|10554.4|10542.4|10554.4|10542.4|10538.6|10526.6|0
1722834600000|2024-08-05 05:10:00|10552.4|10540.4|10556.8|10544.8|10556.8|10544.8|10548.4|10536.4|0
1722834900000|2024-08-05 05:15:00|10558.8|10546.8|10535.7|10523.7|10562.9|10550.9|10530.7|10518.7|0
1722835200000|2024-08-05 05:20:00|10535.6|10523.6|10529.5|10517.5|10537.7|10525.7|10526.6|10514.6|0
1722835500000|2024-08-05 05:25:00|10528.5|10516.5|10518.5|10506.5|10528.5|10516.5|10514.4|10502.4|0
1722835800000|2024-08-05 05:30:00|10516.5|10504.5|10487.6|10475.6|10520.4|10508.4|10477.6|10465.6|0
1722836100000|2024-08-05 05:35:00|10489.6|10477.6|10468.2|10456.2|10491.5|10479.5|10468|10456|0
1722836400000|2024-08-05 05:40:00|10468.1|10456.1|10490.3|10478.3|10502.5|10490.5|10456.8|10444.8|0
1722836700000|2024-08-05 05:45:00|10490.4|10478.4|10429.9|10417.9|10492.2|10480.2|10426.8|10414.8|0
1722837000000|2024-08-05 05:50:00|10430|10418|10422.9|10410.9|10445.9|10433.9|10408.9|10396.9|0
1722837300000|2024-08-05 05:55:00|10422.8|10410.8|10425.2|10413.2|10443.4|10431.4|10414.4|10402.4|0
1722837600000|2024-08-05 06:00:00|10424.2|10412.2|10441.3|10436.3|10486.3|10481.3|10421.1|10409.1|78
1722837900000|2024-08-05 06:05:00|10441.8|10436.8|10479.8|10474.8|10480.8|10475.8|10441.8|10436.8|63
1722838200000|2024-08-05 06:10:00|10480.3|10475.3|10449.3|10444.3|10486.8|10481.8|10446.3|10441.3|62
1722838500000|2024-08-05 06:15:00|10449.8|10444.8|10442.3|10437.3|10466.3|10461.3|10434.8|10429.8|65
1722838800000|2024-08-05 06:20:00|10442.8|10437.8|10443.3|10438.3|10446.3|10441.3|10429.3|10424.3|60
1722839100000|2024-08-05 06:25:00|10442.8|10437.8|10440.3|10435.3|10456.3|10451.3|10424.8|10419.8|33
1722839400000|2024-08-05 06:30:00|10440.8|10435.8|10453.8|10448.8|10466.3|10461.3|10434.3|10429.3|26
1722839700000|2024-08-05 06:35:00|10457.8|10452.8|10459.3|10454.3|10483.3|10478.3|10448.8|10443.8|62
1722840000000|2024-08-05 06:40:00|10458.8|10453.8|10459.3|10454.3|10466.8|10461.8|10445.3|10440.3|44
1722840300000|2024-08-05 06:45:00|10458.8|10453.8|10426.8|10421.8|10466.8|10461.8|10418.3|10413.3|46
1722840600000|2024-08-05 06:50:00|10427.3|10422.3|10436.3|10431.3|10442.8|10437.8|10414.3|10409.3|54
1722840900000|2024-08-05 06:55:00|10436.8|10431.8|10429.3|10424.3|10476.3|10471.3|10416.3|10411.3|130
1722841200000|2024-08-05 07:00:00|10433.8|10428.8|10409.3|10404.3|10475.3|10470.3|10353.3|10348.3|1895
1722841500000|2024-08-05 07:05:00|10409.8|10404.8|10356.8|10351.8|10418.3|10413.3|10343.3|10338.3|1490
1722841800000|2024-08-05 07:10:00|10356.3|10351.3|10352.3|10347.3|10388.8|10383.8|10343.8|10338.8|579
1722842100000|2024-08-05 07:15:00|10352.8|10347.8|10395.3|10390.3|10420.8|10415.8|10348.3|10343.3|998
1722842400000|2024-08-05 07:20:00|10393.3|10388.3|10403.3|10398.3|10417.3|10412.3|10366.8|10361.8|1045
1722842700000|2024-08-05 07:25:00|10403.8|10398.8|10345.3|10340.3|10403.8|10398.8|10323.3|10318.3|622
1722843000000|2024-08-05 07:30:00|10345.8|10340.8|10379.3|10374.3|10384.3|10379.3|10323.3|10318.3|449
1722843300000|2024-08-05 07:35:00|10379.8|10374.8|10404.3|10399.3|10419.3|10414.3|10366.8|10361.8|251
1722843600000|2024-08-05 07:40:00|10404.6|10399.6|10399.1|10394.1|10419.1|10414.1|10383.1|10378.1|116
1722843900000|2024-08-05 07:45:00|10398.1|10393.1|10432.1|10427.1|10445.1|10440.1|10393.1|10388.1|288
1722844200000|2024-08-05 07:50:00|10431.6|10426.6|10423.1|10418.1|10431.6|10426.6|10401.1|10396.1|198
1722844500000|2024-08-05 07:55:00|10422.6|10417.6|10407.6|10402.6|10438.1|10433.1|10398.6|10393.6|246
1722844800000|2024-08-05 08:00:00|10407.1|10402.1|10421.1|10416.1|10425.1|10420.1|10386.6|10381.6|264
1722845100000|2024-08-05 08:05:00|10421.6|10416.6|10443.1|10438.1|10449.1|10444.1|10411.6|10406.6|112
1722845400000|2024-08-05 08:10:00|10442.6|10437.6|10424.6|10419.6|10455.1|10450.1|10409.6|10404.6|144
1722845700000|2024-08-05 08:15:00|10421.6|10416.6|10445.1|10440.1|10450.6|10445.6|10415.6|10410.6|123
1722846000000|2024-08-05 08:20:00|10444.6|10439.6|10434.6|10429.6|10445.6|10440.6|10420.6|10415.6|139
1722846300000|2024-08-05 08:25:00|10435.1|10430.1|10430.6|10425.6|10443.6|10438.6|10419.1|10414.1|66
1722846600000|2024-08-05 08:30:00|10430.1|10425.1|10419.6|10414.6|10447.1|10442.1|10418.6|10413.6|134
1722846900000|2024-08-05 08:35:00|10420.6|10415.6|10433.6|10428.6|10440.6|10435.6|10419.6|10414.6|117
1722847200000|2024-08-05 08:40:00|10433.1|10428.1|10435.6|10430.6|10448.1|10443.1|10417.1|10412.1|279
1722847500000|2024-08-05 08:45:00|10436.1|10431.1|10434.6|10429.6|10448.6|10443.6|10425.1|10420.1|153
1722847800000|2024-08-05 08:50:00|10434.1|10429.1|10416.1|10411.1|10436.1|10431.1|10407.6|10402.6|115
1722848100000|2024-08-05 08:55:00|10414.6|10409.6|10422.6|10417.6|10425.1|10420.1|10408.6|10403.6|87
1722848400000|2024-08-05 09:00:00|10423.6|10418.6|10432.6|10427.6|10438.6|10433.6|10418.6|10413.6|170
1722848700000|2024-08-05 09:05:00|10432.1|10427.1|10390.1|10385.1|10432.6|10427.6|10386.6|10381.6|107
1722849000000|2024-08-05 09:10:00|10389.6|10384.6|10406.6|10401.6|10408.6|10403.6|10380.6|10375.6|72
1722849300000|2024-08-05 09:15:00|10407.1|10402.1|10392.6|10387.6|10413.6|10408.6|10387.6|10382.6|80
1722849600000|2024-08-05 09:20:00|10392.1|10387.1|10398.1|10393.1|10403.6|10398.6|10386.1|10381.1|86
1722849900000|2024-08-05 09:25:00|10397.6|10392.6|10409.1|10404.1|10409.6|10404.6|10391.1|10386.1|45
1722850200000|2024-08-05 09:30:00|10410.6|10405.6|10402.6|10397.6|10413.6|10408.6|10390.6|10385.6|132
1722850500000|2024-08-05 09:35:00|10402.1|10397.1|10383.1|10378.1|10404.6|10399.6|10383.1|10378.1|107
1722850800000|2024-08-05 09:40:00|10382.1|10377.1|10380.1|10375.1|10397.1|10392.1|10378.6|10373.6|72
1722851100000|2024-08-05 09:45:00|10380.6|10375.6|10366.6|10361.6|10381.1|10376.1|10365.1|10360.1|87
1722851400000|2024-08-05 09:50:00|10367.1|10362.1|10389.6|10384.6|10400.1|10395.1|10366.1|10361.1|98
1722851700000|2024-08-05 09:55:00|10389.1|10384.1|10416.6|10411.6|10420.6|10415.6|10388.6|10383.6|99
1722852000000|2024-08-05 10:00:00|10416.1|10411.1|10421.6|10416.6|10429.1|10424.1|10412.1|10407.1|66
1722852300000|2024-08-05 10:05:00|10422.1|10417.1|10408.1|10403.1|10429.6|10424.6|10406.6|10401.6|109
1722852600000|2024-08-05 10:10:00|10408.6|10403.6|10394.1|10389.1|10424.1|10419.1|10389.1|10384.1|125
1722852900000|2024-08-05 10:15:00|10391.1|10386.1|10401.1|10396.1|10406.1|10401.1|10387.1|10382.1|101
1722853200000|2024-08-05 10:20:00|10399.6|10394.6|10382.6|10377.6|10408.6|10403.6|10382.1|10377.1|126
1722853500000|2024-08-05 10:25:00|10383.1|10378.1|10367.6|10362.6|10383.1|10378.1|10365.1|10360.1|93
1722853800000|2024-08-05 10:30:00|10367.1|10362.1|10374.6|10369.6|10382.1|10377.1|10363.1|10358.1|72
1722854100000|2024-08-05 10:35:00|10375.1|10370.1|10364.6|10359.6|10383.1|10378.1|10364.6|10359.6|77
1722854400000|2024-08-05 10:40:00|10364.1|10359.1|10394.6|10389.6|10395.1|10390.1|10361.1|10356.1|122
1722854700000|2024-08-05 10:45:00|10394.1|10389.1|10399.6|10394.6|10402.6|10397.6|10381.1|10376.1|113
1722855000000|2024-08-05 10:50:00|10399.1|10394.1|10382.6|10377.6|10402.6|10397.6|10377.6|10372.6|62
1722855300000|2024-08-05 10:55:00|10383.1|10378.1|10403.1|10398.1|10407.1|10402.1|10376.1|10371.1|112
1722855600000|2024-08-05 11:00:00|10403.6|10398.6|10391.1|10386.1|10412.1|10407.1|10380.1|10375.1|96
1722855900000|2024-08-05 11:05:00|10390.6|10385.6|10370.6|10365.6|10390.6|10385.6|10370.6|10365.6|74
1722856200000|2024-08-05 11:10:00|10370.1|10365.1|10390.6|10385.6|10394.1|10389.1|10368.1|10363.1|82
1722856500000|2024-08-05 11:15:00|10390.1|10385.1|10393.6|10388.6|10394.1|10389.1|10375.6|10370.6|74
1722856800000|2024-08-05 11:20:00|10393.1|10388.1|10396.1|10391.1|10403.6|10398.6|10386.1|10381.1|77
1722857100000|2024-08-05 11:25:00|10396.6|10391.6|10366.6|10361.6|10396.6|10391.6|10365.6|10360.6|89
1722857400000|2024-08-05 11:30:00|10367.1|10362.1|10368.1|10363.1|10378.6|10373.6|10358.1|10353.1|92
1722857700000|2024-08-05 11:35:00|10367.6|10362.6|10349.1|10344.1|10369.6|10364.6|10348.1|10343.1|80
1722858000000|2024-08-05 11:40:00|10350.5|10345.5|10358|10353|10358.5|10353.5|10346|10341|77
1722858300000|2024-08-05 11:45:00|10357|10352|10340|10335|10357.5|10352.5|10338|10333|72
1722858600000|2024-08-05 11:50:00|10340.5|10335.5|10342.5|10337.5|10348.5|10343.5|10338.5|10333.5|99
1722858900000|2024-08-05 11:55:00|10343|10338|10336.5|10331.5|10344|10339|10328|10323|119
1722859200000|2024-08-05 12:00:00|10337|10332|10336|10331|10349|10344|10333.5|10328.5|137
1722859500000|2024-08-05 12:05:00|10336.5|10331.5|10329|10324|10338.5|10333.5|10320.5|10315.5|77
1722859800000|2024-08-05 12:10:00|10329.5|10324.5|10317.5|10312.5|10332|10327|10313|10308|49
1722860100000|2024-08-05 12:15:00|10318|10313|10324|10319|10336.5|10331.5|10314.5|10309.5|271
1722860400000|2024-08-05 12:20:00|10324.5|10319.5|10303|10298|10327.5|10322.5|10302.5|10297.5|132
1722860700000|2024-08-05 12:25:00|10303.5|10298.5|10314.5|10309.5|10325.5|10320.5|10297.5|10292.5|292
1722861000000|2024-08-05 12:30:00|10315.5|10310.5|10317.5|10312.5|10323|10318|10303.5|10298.5|137
1722861300000|2024-08-05 12:35:00|10320.5|10315.5|10334|10329|10346|10341|10316|10311|135
1722861600000|2024-08-05 12:40:00|10331|10326|10343|10338|10345.5|10340.5|10330|10325|27
1722861900000|2024-08-05 12:45:00|10320|10315|10323.5|10318.5|10331|10326|10311|10306|97
1722862200000|2024-08-05 12:50:00|10323|10318|10329.5|10324.5|10344.5|10339.5|10315.5|10310.5|184
1722862500000|2024-08-05 12:55:00|10332|10327|10336|10331|10347.5|10342.5|10321|10316|145
1722862800000|2024-08-05 13:00:00|10330.5|10325.5|10358.5|10353.5|10361|10356|10327|10322|191
1722863100000|2024-08-05 13:05:00|10358|10353|10375.5|10370.5|10392|10387|10356.5|10351.5|221
1722863400000|2024-08-05 13:10:00|10376|10371|10368.5|10363.5|10387|10382|10366.5|10361.5|240
1722863700000|2024-08-05 13:15:00|10368|10363|10387.5|10382.5|10393.5|10388.5|10365.5|10360.5|183
1722864000000|2024-08-05 13:20:00|10388|10383|10377.5|10372.5|10396.5|10391.5|10373.5|10368.5|171
1722864300000|2024-08-05 13:25:00|10377|10372|10376.5|10371.5|10391.5|10386.5|10366.5|10361.5|139
1722864600000|2024-08-05 13:30:00|10375.5|10370.5|10353.5|10348.5|10384.5|10379.5|10352.5|10347.5|296
1722864900000|2024-08-05 13:35:00|10353|10348|10381.5|10376.5|10382.5|10377.5|10347|10342|273
1722865200000|2024-08-05 13:40:00|10381|10376|10373|10368|10383|10378|10363.5|10358.5|266
1722865500000|2024-08-05 13:45:00|10371.5|10366.5|10420.5|10415.5|10421.5|10416.5|10371.5|10366.5|381
1722865800000|2024-08-05 13:50:00|10420|10415|10419.5|10414.5|10440|10435|10413|10408|327
1722866100000|2024-08-05 13:55:00|10419|10414|10409|10404|10427.5|10422.5|10402.5|10397.5|244
1722866400000|2024-08-05 14:00:00|10410.5|10405.5|10447.5|10442.5|10479.5|10474.5|10410.5|10405.5|1174
1722866700000|2024-08-05 14:05:00|10446.5|10441.5|10422|10417|10447|10442|10413|10408|734
1722867000000|2024-08-05 14:10:00|10421.8|10416.8|10447.8|10442.8|10448.3|10443.3|10414.3|10409.3|321
1722867300000|2024-08-05 14:15:00|10447.3|10442.3|10458.8|10453.8|10462.3|10457.3|10432.3|10427.3|361
1722867600000|2024-08-05 14:20:00|10458.3|10453.3|10429.8|10424.8|10458.3|10453.3|10415.8|10410.8|259
1722867900000|2024-08-05 14:25:00|10429.3|10424.3|10414.3|10409.3|10438.3|10433.3|10414.3|10409.3|228
1722868200000|2024-08-05 14:30:00|10415.3|10410.3|10457.3|10452.3|10458.3|10453.3|10415.3|10410.3|239
1722868500000|2024-08-05 14:35:00|10457.8|10452.8|10449.3|10444.3|10458.8|10453.8|10430.3|10425.3|290
1722868800000|2024-08-05 14:40:00|10448.3|10443.3|10446.3|10441.3|10463.3|10458.3|10434.3|10429.3|145
1722869100000|2024-08-05 14:45:00|10446.8|10441.8|10431.3|10426.3|10453.3|10448.3|10423.3|10418.3|320
1722869400000|2024-08-05 14:50:00|10430.3|10425.3|10427.8|10422.8|10440.3|10435.3|10411.3|10406.3|182
1722869700000|2024-08-05 14:55:00|10427.3|10422.3|10419.8|10414.8|10430.3|10425.3|10419.8|10414.8|37
1722870000000|2024-08-05 15:00:00|10399.3|10394.3|10402.8|10397.8|10410.8|10405.8|10382.3|10377.3|212
1722870300000|2024-08-05 15:05:00|10402.3|10397.3|10435.8|10430.8|10435.8|10430.8|10402.3|10397.3|182
1722870600000|2024-08-05 15:10:00|10436.3|10431.3|10445.3|10440.3|10458.8|10453.8|10428.3|10423.3|335
1722870900000|2024-08-05 15:15:00|10444.8|10439.8|10439.8|10434.8|10458.3|10453.3|10437.3|10432.3|524
1722871200000|2024-08-05 15:20:00|10439.3|10434.3|10434.8|10429.8|10451.3|10446.3|10429.8|10424.8|362
1722871500000|2024-08-05 15:25:00|10434.3|10429.3|10423.8|10418.8|10440.3|10435.3|10422.8|10417.8|496
1722871800000|2024-08-05 15:30:00|10425.3|10418.3|10424.3|10417.3|10435.3|10429.3|10417.3|10410.3|785
1722872100000|2024-08-05 15:35:00|10423.3|10416.3|10449.3|10443.3|10457.3|10450.3|10423.3|10416.3|291
1722872400000|2024-08-05 15:40:00|10450.3|10442.3|10444.3|10436.3|10454.3|10447.3|10439.3|10432.3|77
1722872700000|2024-08-05 15:45:00|10442.3|10435.3|10437.3|10430.3|10447.3|10440.3|10434.3|10427.3|26
1722873000000|2024-08-05 15:50:00|10438.3|10429.3|10442.3|10434.3|10445.3|10438.3|10422.3|10414.3|31
1722873300000|2024-08-05 15:55:00|10441.3|10435.3|10453.3|10445.3|10458.3|10451.3|10436.3|10429.3|60
1722873600000|2024-08-05 16:00:00|10454.3|10446.3|10454.3|10448.3|10462.3|10455.3|10447.3|10440.3|112
1722873900000|2024-08-05 16:05:00|10455.3|10446.3|10465.3|10458.3|10469.3|10461.3|10449.3|10441.3|68
1722874200000|2024-08-05 16:10:00|10464.3|10456.3|10471.3|10463.3|10474.3|10467.3|10463.3|10456.3|31
1722874500000|2024-08-05 16:15:00|10472.3|10464.3|10472.3|10465.3|10476.3|10468.3|10467.3|10459.3|46
1722874800000|2024-08-05 16:20:00|10473.3|10464.3|10481.3|10473.3|10481.3|10474.3|10466.3|10458.3|35
1722875100000|2024-08-05 16:25:00|10480.3|10474.3|10493.3|10487.3|10493.3|10487.3|10479.3|10471.3|50
1722875400000|2024-08-05 16:30:00|10494.3|10486.3|10483.3|10475.3|10494.3|10486.3|10477.3|10467.3|64
1722875700000|2024-08-05 16:35:00|10482.3|10476.3|10477.3|10469.3|10487.3|10481.3|10473.3|10462.3|17
1722876000000|2024-08-05 16:40:00|10476.3|10470.3|10468.3|10461.3|10480.3|10472.3|10467.3|10458.3|23
1722876300000|2024-08-05 16:45:00|10467.3|10460.3|10453.3|10446.3|10471.3|10464.3|10453.3|10446.3|27
1722876600000|2024-08-05 16:50:00|10455.3|10447.3|10446.3|10438.3|10458.3|10451.3|10446.3|10438.3|15
1722876900000|2024-08-05 16:55:00|10445.3|10439.3|10441.3|10434.3|10449.3|10442.3|10436.3|10428.3|37
1722877200000|2024-08-05 17:00:00|10442.3|10433.3|10442.3|10435.3|10449.3|10441.3|10435.3|10428.3|8
1722877500000|2024-08-05 17:05:00|10441.3|10434.3|10448.3|10440.3|10454.3|10446.3|10434.3|10425.3|22
1722877800000|2024-08-05 17:10:00|10447.3|10439.3|10450.3|10442.3|10453.3|10445.3|10443.3|10436.3|2
1722878100000|2024-08-05 17:15:00|10449.3|10441.3|10453.3|10445.3|10457.3|10449.3|10447.3|10440.3|15
1722878400000|2024-08-05 17:20:00|10452.3|10446.3|10459.3|10452.3|10460.3|10453.3|10450.3|10442.3|5
1722878700000|2024-08-05 17:25:00|10460.3|10451.3|10456.3|10448.3|10470.3|10462.3|10454.3|10446.3|22
1722879000000|2024-08-05 17:30:00|10458.3|10449.3|10465.3|10458.3|10469.3|10462.3|10455.3|10447.3|3
1722879300000|2024-08-05 17:35:00|10466.3|10457.3|10464.3|10457.3|10469.3|10461.3|10460.3|10452.3|0
1722879600000|2024-08-05 17:40:00|10465.3|10456.3|10462.3|10455.3|10476.3|10468.3|10460.3|10449.3|4
1722879900000|2024-08-05 17:45:00|10463.3|10457.3|10460.3|10453.3|10468.3|10461.3|10459.3|10451.3|15
1722880200000|2024-08-05 17:50:00|10459.3|10452.3|10467.3|10457.3|10471.3|10461.3|10459.3|10450.3|25
1722880500000|2024-08-05 17:55:00|10466.3|10456.3|10452.8|10440.8|10466.3|10457.3|10440.3|10433.3|115
1722880800000|2024-08-05 18:00:00|10452.9|10440.9|10440.4|10428.4|10453.9|10441.9|10440.2|10428.2|0
1722881100000|2024-08-05 18:05:00|10440.3|10428.3|10450.6|10438.6|10452.7|10440.7|10440.3|10428.3|0
1722881400000|2024-08-05 18:10:00|10452.6|10440.6|10440.3|10428.3|10456.7|10444.7|10440.3|10428.3|0
1722881700000|2024-08-05 18:15:00|10442.3|10430.3|10458.5|10446.5|10460.7|10448.7|10440.3|10428.3|0
1722882000000|2024-08-05 18:20:00|10458.6|10446.6|10458.4|10446.4|10464.7|10452.7|10456.3|10444.3|0
1722882300000|2024-08-05 18:25:00|10460.4|10448.4|10466.7|10454.7|10468.7|10456.7|10458.3|10446.3|0
1722882600000|2024-08-05 18:30:00|10466.6|10454.6|10456.5|10444.5|10471.9|10459.9|10456.5|10444.5|0
1722882900000|2024-08-05 18:35:00|10457.5|10445.5|10450.2|10438.2|10464.7|10452.7|10450.2|10438.2|0
1722883200000|2024-08-05 18:40:00|10451.2|10439.2|10439.6|10427.6|10452.2|10440.2|10437.5|10425.5|0
1722883500000|2024-08-05 18:45:00|10438.6|10426.6|10435.2|10423.2|10441.7|10429.7|10431.1|10419.1|0
1722883800000|2024-08-05 18:50:00|10435.1|10423.1|10441.3|10429.3|10451.8|10439.8|10435.1|10423.1|0
1722884100000|2024-08-05 18:55:00|10441.4|10429.4|10427.2|10415.2|10443.4|10431.4|10427.1|10415.1|0
1722884400000|2024-08-05 19:00:00|10429.2|10417.2|10439.8|10427.8|10439.9|10427.9|10425.3|10413.3|0
1722884700000|2024-08-05 19:05:00|10439.9|10427.9|10427.2|10415.2|10439.9|10427.9|10425.3|10413.3|0
1722885000000|2024-08-05 19:10:00|10427.3|10415.3|10427|10415|10439.4|10427.4|10427|10415|0
1722885300000|2024-08-05 19:15:00|10425|10413|10429.1|10417.1|10435.2|10423.2|10423|10411|0
1722885600000|2024-08-05 19:20:00|10429.2|10417.2|10435.4|10423.4|10437.6|10425.6|10427.1|10415.1|0
1722885900000|2024-08-05 19:25:00|10433.4|10421.4|10441.4|10429.4|10441.5|10429.5|10429.2|10417.2|0
1722886200000|2024-08-05 19:30:00|10441.5|10429.5|10439.4|10427.4|10445.7|10433.7|10433|10421|0
1722886500000|2024-08-05 19:35:00|10437.4|10425.4|10434.3|10422.3|10441.7|10429.7|10429.3|10417.3|0
1722886800000|2024-08-05 19:40:00|10434.4|10422.4|10424.9|10412.9|10437.5|10425.5|10422.9|10410.9|0
1722887100000|2024-08-05 19:45:00|10424.8|10412.8|10428.9|10416.9|10431.1|10419.1|10424.8|10412.8|0
1722887400000|2024-08-05 19:50:00|10428.8|10416.8|10429.2|10417.2|10439.5|10427.5|10424.7|10412.7|0
1722887700000|2024-08-05 19:55:00|10431.2|10419.2|10441.1|10429.1|10442.2|10430.2|10427.8|10415.8|0
1722888000000|2024-08-05 20:00:00|10441|10429|10468.1|10456.1|10474.9|10462.9|10431|10419|0
1722888300000|2024-08-05 20:05:00|10468.5|10456.5|10483.9|10471.9|10495.8|10483.8|10464|10452|0
1722888600000|2024-08-05 20:10:00|10483.1|10471.1|10455.6|10443.6|10483.1|10471.1|10454.6|10442.6|0
1722888900000|2024-08-05 20:15:00|10455.7|10443.7|10459.3|10447.3|10463.6|10451.6|10452.8|10440.8|0
1722889200000|2024-08-05 20:20:00|10459.1|10447.1|10469.6|10457.6|10474.5|10462.5|10458.7|10446.7|0
1722889500000|2024-08-05 20:25:00|10469.8|10457.8|10473.7|10461.7|10474.3|10462.3|10466.3|10454.3|0
1722889800000|2024-08-05 20:30:00|10473.1|10461.1|10474.1|10462.1|10476.3|10464.3|10470.4|10458.4|0
1722890100000|2024-08-05 20:35:00|10474.5|10462.5|10469.2|10457.2|10474.7|10462.7|10467.5|10455.5|0
1722890400000|2024-08-05 20:40:00|10468.6|10456.6|10470.2|10458.2|10472.2|10460.2|10467.3|10455.3|0
1722890700000|2024-08-05 20:45:00|10470|10458|10475.9|10463.9|10476.3|10464.3|10470|10458|0
1722891000000|2024-08-05 20:50:00|10475.7|10463.7|10478.6|10466.6|10479.4|10467.4|10475.3|10463.3|0
1722891300000|2024-08-05 20:55:00|10478.8|10466.8|10491.1|10479.1|10491.1|10479.1|10478.6|10466.6|0
1722891600000|2024-08-05 21:00:00|10490.7|10478.7|10487.4|10475.4|10490.7|10478.7|10487.4|10475.4|0
1722891900000|2024-08-05 21:05:00|10487.6|10475.6|10486.6|10474.6|10489.4|10477.4|10486.4|10474.4|0
1722892200000|2024-08-05 21:10:00|10484.6|10472.6|10484.8|10472.8|10484.8|10472.8|10484.6|10472.6|0
1722892500000|2024-08-05 21:15:00|10484.6|10472.6|10485.7|10473.7|10486.7|10474.7|10484.4|10472.4|0
1722892800000|2024-08-05 21:20:00|10485.9|10473.9|10485.5|10473.5|10486.1|10474.1|10485.3|10473.3|0
1722893100000|2024-08-05 21:25:00|10485.3|10473.3|10485.9|10473.9|10485.9|10473.9|10485.3|10473.3|0
1722893400000|2024-08-05 21:30:00|10486.1|10474.1|10487.2|10475.2|10487.2|10475.2|10486.1|10474.1|0
1722893700000|2024-08-05 21:35:00|10487.4|10475.4|10487.6|10475.6|10488.6|10476.6|10487.2|10475.2|0
1722894000000|2024-08-05 21:40:00|10487.8|10475.8|10489.2|10477.2|10489.6|10477.6|10487.6|10475.6|0
1722894300000|2024-08-05 21:45:00|10489.4|10477.4|10490.2|10478.2|10490.2|10478.2|10489|10477|0
1722894600000|2024-08-05 21:50:00|10490.4|10478.4|10491.9|10479.9|10491.9|10479.9|10490.2|10478.2|0
1722894900000|2024-08-05 21:55:00|10492.1|10480.1|10492.7|10480.7|10492.9|10480.9|10491.9|10479.9|0
1722895200000|2024-08-05 22:00:00|10493.3|10481.3|10501.7|10489.7|10513|10501|10489.5|10477.5|0
1722895500000|2024-08-05 22:05:00|10502.1|10490.1|10514.2|10502.2|10518.7|10506.7|10500.5|10488.5|0
1722895800000|2024-08-05 22:10:00|10514.4|10502.4|10514.1|10502.1|10522|10510|10512.5|10500.5|0
1722896100000|2024-08-05 22:15:00|10514.3|10502.3|10515.5|10503.5|10516.8|10504.8|10506.9|10494.9|0
1722896400000|2024-08-05 22:20:00|10515.3|10503.3|10518.2|10506.2|10522.9|10510.9|10514.3|10502.3|0
1722896700000|2024-08-05 22:25:00|10519|10507|10515.5|10503.5|10524.1|10512.1|10514.7|10502.7|0
1722897000000|2024-08-05 22:30:00|10515.6|10503.6|10512.3|10500.3|10519|10507|10506.1|10494.1|0
1722897300000|2024-08-05 22:35:00|10512.2|10500.2|10515.4|10503.4|10516.5|10504.5|10510.7|10498.7|0
1722897600000|2024-08-05 22:40:00|10515.2|10503.2|10513.9|10501.9|10517.8|10505.8|10513.1|10501.1|0
1722897900000|2024-08-05 22:45:00|10514.1|10502.1|10509.2|10497.2|10514.1|10502.1|10507.7|10495.7|0
1722898200000|2024-08-05 22:50:00|10508.8|10496.8|10496.3|10484.3|10508.8|10496.8|10495.9|10483.9|0
1722898500000|2024-08-05 22:55:00|10496.2|10484.2|10506.1|10494.1|10506.1|10494.1|10491.4|10479.4|0
1722898800000|2024-08-05 23:00:00|10505.9|10493.9|10510.6|10498.6|10512|10500|10505.3|10493.3|0
1722899100000|2024-08-05 23:05:00|10510.4|10498.4|10513.3|10501.3|10515.5|10503.5|10508|10496|0
1722899400000|2024-08-05 23:10:00|10513.7|10501.7|10511.6|10499.6|10514.7|10502.7|10509.8|10497.8|0
1722899700000|2024-08-05 23:15:00|10511.4|10499.4|10503|10491|10512|10500|10502|10490|0
1722900000000|2024-08-05 23:20:00|10502.8|10490.8|10500.8|10488.8|10505.7|10493.7|10497.9|10485.9|0
1722900300000|2024-08-05 23:25:00|10500.6|10488.6|10503.5|10491.5|10504.9|10492.9|10498.1|10486.1|0
1722900600000|2024-08-05 23:30:00|10504.3|10492.3|10509.4|10497.4|10516.3|10504.3|10504.3|10492.3|0
1722900900000|2024-08-05 23:35:00|10509.6|10497.6|10515.3|10503.3|10517.2|10505.2|10509.4|10497.4|0
1722901200000|2024-08-05 23:40:00|10515.5|10503.5|10514.7|10502.7|10515.9|10503.9|10511.8|10499.8|0
1722901500000|2024-08-05 23:45:00|10514.5|10502.5|10523.7|10511.7|10525.7|10513.7|10514.3|10502.3|0
1722901800000|2024-08-05 23:50:00|10523.5|10511.5|10518|10506|10527.2|10515.2|10517.2|10505.2|0
1722902100000|2024-08-05 23:55:00|10517|10505|10526.2|10514.2|10526.2|10514.2|10514.6|10502.6|0
1722902400000|2024-08-06 00:00:00|10526.3|10514.3|10510.5|10498.5|10528.9|10516.9|10506|10494|0
1722902700000|2024-08-06 00:05:00|10510.9|10498.9|10511.3|10499.3|10521.3|10509.3|10503.1|10491.1|0
1722903000000|2024-08-06 00:10:00|10511.5|10499.5|10507.8|10495.8|10518.2|10506.2|10506.8|10494.8|0
1722903300000|2024-08-06 00:15:00|10508|10496|10501.3|10489.3|10522.9|10510.9|10494.1|10482.1|0
1722903600000|2024-08-06 00:20:00|10499.3|10487.3|10506.4|10494.4|10507.4|10495.4|10491.2|10479.2|0
1722903900000|2024-08-06 00:25:00|10506.5|10494.5|10514.2|10502.2|10518.4|10506.4|10501.4|10489.4|0
1722904200000|2024-08-06 00:30:00|10514.3|10502.3|10523.4|10511.4|10525.4|10513.4|10510.2|10498.2|0
1722904500000|2024-08-06 00:35:00|10522.4|10510.4|10524.5|10512.5|10534.4|10522.4|10520.3|10508.3|0
1722904800000|2024-08-06 00:40:00|10524.6|10512.6|10522.6|10510.6|10526.5|10514.5|10516.6|10504.6|0
1722905100000|2024-08-06 00:45:00|10524.6|10512.6|10541|10529|10547.1|10535.1|10522.6|10510.6|0
1722905400000|2024-08-06 00:50:00|10542|10530|10551.8|10539.8|10558.9|10546.9|10538.9|10526.9|0
1722905700000|2024-08-06 00:55:00|10552.8|10540.8|10561|10549|10561|10549|10550.8|10538.8|0
1722906000000|2024-08-06 01:00:00|10560|10548|10561|10549|10570.9|10558.9|10556.9|10544.9|0
1722906300000|2024-08-06 01:05:00|10559|10547|10559.3|10547.3|10561.1|10549.1|10551.2|10539.2|0
1722906600000|2024-08-06 01:10:00|10561.3|10549.3|10573.7|10561.7|10581.9|10569.9|10559.3|10547.3|0
1722906900000|2024-08-06 01:15:00|10573.8|10561.8|10549.5|10537.5|10576.7|10564.7|10549.5|10537.5|0
1722907200000|2024-08-06 01:20:00|10551.5|10539.5|10534.3|10522.3|10553.6|10541.6|10533.3|10521.3|0
1722907500000|2024-08-06 01:25:00|10535.3|10523.3|10533.5|10521.5|10547.4|10535.4|10532.5|10520.5|0
1722907800000|2024-08-06 01:30:00|10533.4|10521.4|10523.4|10511.4|10533.5|10521.5|10517.3|10505.3|0
1722908100000|2024-08-06 01:35:00|10523.5|10511.5|10514.4|10502.4|10525.4|10513.4|10511.3|10499.3|0
1722908400000|2024-08-06 01:40:00|10513.4|10501.4|10501.3|10489.3|10513.4|10501.4|10487.2|10475.2|0
1722908700000|2024-08-06 01:45:00|10500.3|10488.3|10513.5|10501.5|10519.6|10507.6|10491.2|10479.2|0
1722909000000|2024-08-06 01:50:00|10514.5|10502.5|10520.8|10508.8|10527.7|10515.7|10509.5|10497.5|0
1722909300000|2024-08-06 01:55:00|10521.8|10509.8|10520.8|10508.8|10523.8|10511.8|10515.8|10503.8|0
1722909600000|2024-08-06 02:00:00|10520.7|10508.7|10522.6|10510.6|10534.7|10522.7|10516.5|10504.5|0
1722909900000|2024-08-06 02:05:00|10523.6|10511.6|10508.4|10496.4|10524.6|10512.6|10502.4|10490.4|0
1722910200000|2024-08-06 02:10:00|10507.4|10495.4|10508.4|10496.4|10510.5|10498.5|10496.3|10484.3|0
1722910500000|2024-08-06 02:15:00|10506.4|10494.4|10504.5|10492.5|10514.5|10502.5|10500.5|10488.5|0
1722910800000|2024-08-06 02:20:00|10506.5|10494.5|10502.7|10490.7|10512.7|10500.7|10500.7|10488.7|0
1722911100000|2024-08-06 02:25:00|10504.7|10492.7|10504.6|10492.6|10508.7|10496.7|10500.7|10488.7|0
1722911400000|2024-08-06 02:30:00|10504.5|10492.5|10493.6|10481.6|10504.5|10492.5|10488.6|10476.6|0
1722911700000|2024-08-06 02:35:00|10492.6|10480.6|10501.7|10489.7|10502.7|10490.7|10492.6|10480.6|0
1722912000000|2024-08-06 02:40:00|10500.7|10488.7|10498.8|10486.8|10506.7|10494.7|10496.7|10484.7|0
1722912300000|2024-08-06 02:45:00|10498.7|10486.7|10492.8|10480.8|10498.8|10486.8|10490.8|10478.8|0
1722912600000|2024-08-06 02:50:00|10494.8|10482.8|10498.7|10486.7|10502.7|10490.7|10490.7|10478.7|0
1722912900000|2024-08-06 02:55:00|10498.8|10486.8|10503.6|10491.6|10507.7|10495.7|10498.7|10486.7|0
1722913200000|2024-08-06 03:00:00|10504.6|10492.6|10512.7|10500.7|10516.8|10504.8|10501.6|10489.6|0
1722913500000|2024-08-06 03:05:00|10511.8|10499.8|10518.8|10506.8|10519.8|10507.8|10511.7|10499.7|0
1722913800000|2024-08-06 03:10:00|10518.7|10506.7|10512.6|10500.6|10522.7|10510.7|10512.5|10500.5|0
1722914100000|2024-08-06 03:15:00|10513.6|10501.6|10525.7|10513.7|10528.7|10516.7|10512.6|10500.6|0
1722914400000|2024-08-06 03:20:00|10524.7|10512.7|10529.7|10517.7|10530.7|10518.7|10522.7|10510.7|0
1722914700000|2024-08-06 03:25:00|10528.7|10516.7|10544.9|10532.9|10545|10533|10528.7|10516.7|0
1722915000000|2024-08-06 03:30:00|10543.9|10531.9|10541.9|10529.9|10547|10535|10540.9|10528.9|0
1722915300000|2024-08-06 03:35:00|10540.9|10528.9|10538.9|10526.9|10543|10531|10536.9|10524.9|0
1722915600000|2024-08-06 03:40:00|10539.9|10527.9|10540.9|10528.9|10542.9|10530.9|10536.9|10524.9|0
1722915900000|2024-08-06 03:45:00|10541|10529|10544.9|10532.9|10548|10536|10538.8|10526.8|0
1722916200000|2024-08-06 03:50:00|10546.9|10534.9|10546.8|10534.8|10557|10545|10544.9|10532.9|0
1722916500000|2024-08-06 03:55:00|10547.8|10535.8|10543.8|10531.8|10549.8|10537.8|10543.8|10531.8|0
1722916800000|2024-08-06 04:00:00|10543.9|10531.9|10543.9|10531.9|10544.9|10532.9|10541.8|10529.8|0
1722917100000|2024-08-06 04:05:00|10544.9|10532.9|10541.9|10529.9|10545.8|10533.8|10540.8|10528.8|0
1722917400000|2024-08-06 04:10:00|10542.9|10530.9|10540.9|10528.9|10546.9|10534.9|10540.9|10528.9|0
1722917700000|2024-08-06 04:15:00|10538.9|10526.9|10536.8|10524.8|10540.9|10528.9|10536.8|10524.8|0
1722918000000|2024-08-06 04:20:00|10536.9|10524.9|10539|10527|10541|10529|10534.9|10522.9|0
1722918300000|2024-08-06 04:25:00|10541|10529|10538.9|10526.9|10544|10532|10536.9|10524.9|0
1722918600000|2024-08-06 04:30:00|10539|10527|10528.5|10516.5|10540.9|10528.9|10528.5|10516.5|0
1722918900000|2024-08-06 04:35:00|10527.5|10515.5|10532.6|10520.6|10538.7|10526.7|10524.6|10512.6|0
1722919200000|2024-08-06 04:40:00|10531.6|10519.6|10526.5|10514.5|10533.7|10521.7|10524.5|10512.5|0
1722919500000|2024-08-06 04:45:00|10526.6|10514.6|10523.6|10511.6|10527.6|10515.6|10518.5|10506.5|0
1722919800000|2024-08-06 04:50:00|10524.6|10512.6|10530.6|10518.6|10530.6|10518.6|10522.6|10510.6|0
1722920100000|2024-08-06 04:55:00|10528.6|10516.6|10526.6|10514.6|10530.6|10518.6|10519.5|10507.5|0
1722920400000|2024-08-06 05:00:00|10527.6|10515.6|10518.5|10506.5|10531.6|10519.6|10518.5|10506.5|0
1722920700000|2024-08-06 05:05:00|10518.3|10506.3|10506.2|10494.2|10518.3|10506.3|10491.8|10479.8|0
1722921000000|2024-08-06 05:10:00|10506.1|10494.1|10504.3|10492.3|10506.1|10494.1|10493.9|10481.9|0
1722921300000|2024-08-06 05:15:00|10505.3|10493.3|10514.5|10502.5|10518.6|10506.6|10504.3|10492.3|0
1722921600000|2024-08-06 05:20:00|10513.5|10501.5|10516.5|10504.5|10520.6|10508.6|10512.5|10500.5|0
1722921900000|2024-08-06 05:25:00|10519.5|10507.5|10532.7|10520.7|10532.8|10520.8|10518.5|10506.5|0
1722922200000|2024-08-06 05:30:00|10531.7|10519.7|10552|10540|10555|10543|10526.7|10514.7|0
1722922500000|2024-08-06 05:35:00|10551|10539|10550.9|10538.9|10558|10546|10546.9|10534.9|0
1722922800000|2024-08-06 05:40:00|10548.9|10536.9|10548.8|10536.8|10552.8|10540.8|10542.7|10530.7|0
1722923100000|2024-08-06 05:45:00|10550.8|10538.8|10540.8|10528.8|10551.8|10539.8|10536.7|10524.7|0
1722923400000|2024-08-06 05:50:00|10540.7|10528.7|10534.8|10522.8|10540.8|10528.8|10533.7|10521.7|0
1722923700000|2024-08-06 05:55:00|10534.7|10522.7|10529|10517|10543.9|10531.9|10524.8|10512.8|0
1722924000000|2024-08-06 06:00:00|10528.9|10516.9|10517.4|10512.4|10542.8|10530.8|10498.4|10493.4|49
1722924300000|2024-08-06 06:05:00|10516.4|10511.4|10512.4|10507.4|10519.9|10514.9|10510.4|10505.4|14
1722924600000|2024-08-06 06:10:00|10511.9|10506.9|10507.4|10502.4|10511.9|10506.9|10503.4|10498.4|12
1722924900000|2024-08-06 06:15:00|10506.4|10501.4|10472.4|10467.4|10506.4|10501.4|10472.4|10467.4|75
1722925200000|2024-08-06 06:20:00|10472.9|10467.9|10485.9|10480.9|10485.9|10480.9|10472.4|10467.4|33
1722925500000|2024-08-06 06:25:00|10486.4|10481.4|10485.4|10480.4|10491.4|10486.4|10478.9|10473.9|52
1722925800000|2024-08-06 06:30:00|10485.9|10480.9|10480.9|10475.9|10489.9|10484.9|10477.9|10472.9|41
1722926100000|2024-08-06 06:35:00|10481.4|10476.4|10478.9|10473.9|10488.4|10483.4|10473.4|10468.4|18
1722926400000|2024-08-06 06:40:00|10479.4|10474.4|10481.4|10476.4|10492.9|10487.9|10479.4|10474.4|5
1722926700000|2024-08-06 06:45:00|10481.9|10476.9|10471.9|10466.9|10481.9|10476.9|10458.4|10453.4|40
1722927000000|2024-08-06 06:50:00|10472.4|10467.4|10438.9|10433.9|10476.9|10471.9|10438.9|10433.9|31
1722927300000|2024-08-06 06:55:00|10438.4|10433.4|10468.9|10463.9|10473.4|10468.4|10407.4|10402.4|201
1722927600000|2024-08-06 07:00:00|10430.4|10425.4|10436.4|10431.4|10459.9|10454.9|10334.9|10329.9|1114
1722927900000|2024-08-06 07:05:00|10435.9|10430.9|10480.4|10475.4|10483.4|10478.4|10419.4|10414.4|481
1722928200000|2024-08-06 07:10:00|10480.9|10475.9|10429.9|10424.9|10482.9|10477.9|10414.9|10409.9|719
1722928500000|2024-08-06 07:15:00|10430.4|10425.4|10448.9|10443.9|10471.4|10466.4|10426.9|10421.9|459
1722928800000|2024-08-06 07:20:00|10449.4|10444.4|10481.4|10476.4|10486.4|10481.4|10440.4|10435.4|489
1722929100000|2024-08-06 07:25:00|10480.9|10475.9|10470.9|10465.9|10487.9|10482.9|10440.4|10435.4|384
1722929400000|2024-08-06 07:30:00|10471.4|10466.4|10474.4|10469.4|10489.9|10484.9|10458.9|10453.9|360
1722929700000|2024-08-06 07:35:00|10475.4|10470.4|10454.9|10449.9|10480.4|10475.4|10448.9|10443.9|313
1722930000000|2024-08-06 07:40:00|10457.4|10452.4|10451.4|10446.4|10459.4|10454.4|10435.4|10430.4|218
1722930300000|2024-08-06 07:45:00|10446.9|10441.9|10449.9|10444.9|10474.4|10469.4|10439.4|10434.4|402
1722930600000|2024-08-06 07:50:00|10450.4|10445.4|10435.9|10430.9|10456.9|10451.9|10432.9|10427.9|284
1722930900000|2024-08-06 07:55:00|10436.4|10431.4|10464.4|10459.4|10468.9|10463.9|10435.9|10430.9|145
1722931200000|2024-08-06 08:00:00|10460.9|10455.9|10450.4|10445.4|10462.9|10457.9|10438.9|10433.9|282
1722931500000|2024-08-06 08:05:00|10449.9|10444.9|10439.9|10434.9|10452.4|10447.4|10434.9|10429.9|136
1722931800000|2024-08-06 08:10:00|10437.9|10432.9|10437.9|10432.9|10444.4|10439.4|10425.9|10420.9|185
1722932100000|2024-08-06 08:15:00|10436.4|10431.4|10425.4|10420.4|10436.9|10431.9|10415.9|10410.9|193
1722932400000|2024-08-06 08:20:00|10425.9|10420.9|10448.9|10443.9|10461.9|10456.9|10420.9|10415.9|214
1722932700000|2024-08-06 08:25:00|10449.4|10444.4|10463.9|10458.9|10476.9|10471.9|10444.9|10439.9|117
1722933000000|2024-08-06 08:30:00|10463.4|10458.4|10456.9|10451.9|10481.9|10476.9|10453.9|10448.9|113
1722933300000|2024-08-06 08:35:00|10456.4|10451.4|10435.9|10430.9|10462.9|10457.9|10435.9|10430.9|135
1722933600000|2024-08-06 08:40:00|10435.4|10430.4|10431.4|10426.4|10447.9|10442.9|10427.9|10422.9|117
1722933900000|2024-08-06 08:45:00|10431.9|10426.9|10421.9|10416.9|10433.4|10428.4|10404.9|10399.9|142
1722934200000|2024-08-06 08:50:00|10421.4|10416.4|10441.4|10436.4|10446.9|10441.9|10419.4|10414.4|124
1722934500000|2024-08-06 08:55:00|10440.9|10435.9|10412.9|10407.9|10442.9|10437.9|10412.9|10407.9|100
1722934800000|2024-08-06 09:00:00|10412.4|10407.4|10393.4|10388.4|10412.4|10407.4|10382.9|10377.9|186
1722935100000|2024-08-06 09:05:00|10393.9|10388.9|10388.4|10383.4|10404.9|10399.9|10382.4|10377.4|149
1722935400000|2024-08-06 09:10:00|10388.9|10383.9|10368.9|10363.9|10395.9|10390.9|10354.9|10349.9|266
1722935700000|2024-08-06 09:15:00|10368.4|10363.4|10358.9|10353.9|10368.4|10363.4|10349.9|10344.9|102
1722936000000|2024-08-06 09:20:00|10359.4|10354.4|10370.9|10365.9|10374.4|10369.4|10359.4|10354.4|107
1722936300000|2024-08-06 09:25:00|10368.9|10363.9|10377.9|10372.9|10384.9|10379.9|10365.9|10360.9|76
1722936600000|2024-08-06 09:30:00|10375.9|10370.9|10352.4|10347.4|10375.9|10370.9|10348.9|10343.9|116
1722936900000|2024-08-06 09:35:00|10352.9|10347.9|10352.9|10347.9|10357.9|10352.9|10342.4|10337.4|91
1722937200000|2024-08-06 09:40:00|10353.4|10348.4|10356.4|10351.4|10361.4|10356.4|10336.9|10331.9|128
1722937500000|2024-08-06 09:45:00|10355.9|10350.9|10346.9|10341.9|10355.9|10350.9|10330.4|10325.4|296
1722937800000|2024-08-06 09:50:00|10346.4|10341.4|10349.9|10344.9|10359.9|10354.9|10340.4|10335.4|154
1722938100000|2024-08-06 09:55:00|10350.4|10345.4|10360.4|10355.4|10372.9|10367.9|10350.4|10345.4|111
1722938400000|2024-08-06 10:00:00|10359.9|10354.9|10340.4|10335.4|10365.4|10360.4|10339.9|10334.9|109
1722938700000|2024-08-06 10:05:00|10340.9|10335.9|10346.4|10341.4|10353.9|10348.9|10335.4|10330.4|143
1722939000000|2024-08-06 10:10:00|10346.9|10341.9|10372.9|10367.9|10372.9|10367.9|10344.9|10339.9|79
1722939300000|2024-08-06 10:15:00|10372.4|10367.4|10380.4|10375.4|10380.4|10375.4|10361.9|10356.9|97
1722939600000|2024-08-06 10:20:00|10380.9|10375.9|10369.9|10364.9|10384.9|10379.9|10362.9|10357.9|177
1722939900000|2024-08-06 10:25:00|10370.4|10365.4|10384.4|10379.4|10389.9|10384.9|10369.9|10364.9|86
1722940200000|2024-08-06 10:30:00|10384.9|10379.9|10379.9|10374.9|10398.9|10393.9|10373.4|10368.4|201
1722940500000|2024-08-06 10:35:00|10379.4|10374.4|10392.4|10387.4|10395.9|10390.9|10375.9|10370.9|42
1722940800000|2024-08-06 10:40:00|10392.9|10387.9|10375.9|10370.9|10400.4|10395.4|10375.4|10370.4|167
1722941100000|2024-08-06 10:45:00|10375.4|10370.4|10388.4|10383.4|10393.9|10388.9|10370.9|10365.9|150
1722941400000|2024-08-06 10:50:00|10388.9|10383.9|10385.4|10380.4|10392.4|10387.4|10376.4|10371.4|79
1722941700000|2024-08-06 10:55:00|10384.9|10379.9|10376.9|10371.9|10391.9|10386.9|10375.9|10370.9|63
1722942000000|2024-08-06 11:00:00|10379.9|10374.9|10388.9|10383.9|10395.9|10390.9|10379.9|10374.9|110
1722942300000|2024-08-06 11:05:00|10388.4|10383.4|10379.9|10374.9|10395.9|10390.9|10377.9|10372.9|156
1722942600000|2024-08-06 11:10:00|10380.4|10375.4|10377.9|10372.9|10383.4|10378.4|10367.9|10362.9|116
1722942900000|2024-08-06 11:15:00|10378.4|10373.4|10376.9|10371.9|10387.9|10382.9|10373.9|10368.9|106
1722943200000|2024-08-06 11:20:00|10377.4|10372.4|10381.9|10376.9|10391.9|10386.9|10374.9|10369.9|49
1722943500000|2024-08-06 11:25:00|10382.4|10377.4|10392.9|10387.9|10393.9|10388.9|10381.9|10376.9|89
1722943800000|2024-08-06 11:30:00|10393.4|10388.4|10388.9|10383.9|10400.9|10395.9|10377.9|10372.9|163
1722944100000|2024-08-06 11:35:00|10389.4|10384.4|10373.9|10368.9|10389.9|10384.9|10373.9|10368.9|124
1722944400000|2024-08-06 11:40:00|10372.7|10367.7|10348.7|10343.7|10373.2|10368.2|10345.7|10340.7|224
1722944700000|2024-08-06 11:45:00|10349.2|10344.2|10357.7|10352.7|10358.2|10353.2|10338.7|10333.7|133
1722945000000|2024-08-06 11:50:00|10358.2|10353.2|10365.7|10360.7|10369.7|10364.7|10356.7|10351.7|72
1722945300000|2024-08-06 11:55:00|10366.2|10361.2|10366.7|10361.7|10369.7|10364.7|10359.7|10354.7|64
1722945600000|2024-08-06 12:00:00|10368.2|10363.2|10362.7|10357.7|10369.7|10364.7|10354.7|10349.7|100
1722945900000|2024-08-06 12:05:00|10362.2|10357.2|10365.7|10360.7|10366.7|10361.7|10349.7|10344.7|80
1722946200000|2024-08-06 12:10:00|10366.2|10361.2|10354.7|10349.7|10374.2|10369.2|10351.2|10346.2|146
1722946500000|2024-08-06 12:15:00|10355.2|10350.2|10349.7|10344.7|10359.7|10354.7|10349.2|10344.2|63
1722946800000|2024-08-06 12:20:00|10349.2|10344.2|10350.7|10345.7|10358.7|10353.7|10346.7|10341.7|101
1722947100000|2024-08-06 12:25:00|10352.2|10347.2|10350.2|10345.2|10354.7|10349.7|10343.7|10338.7|80
1722947400000|2024-08-06 12:30:00|10350.7|10345.7|10328.2|10323.2|10351.7|10346.7|10324.7|10319.7|99
1722947700000|2024-08-06 12:35:00|10330.2|10325.2|10318.7|10313.7|10330.2|10325.2|10317.7|10312.7|137
1722948000000|2024-08-06 12:40:00|10319.2|10314.2|10322.7|10317.7|10328.7|10323.7|10316.7|10311.7|101
1722948300000|2024-08-06 12:45:00|10322.2|10317.2|10311.7|10306.7|10323.7|10318.7|10309.7|10304.7|103
1722948600000|2024-08-06 12:50:00|10312.2|10307.2|10313.7|10308.7|10325.2|10320.2|10309.7|10304.7|78
1722948900000|2024-08-06 12:55:00|10314.2|10309.2|10316.2|10311.2|10325.7|10320.7|10314.2|10309.2|119
1722949200000|2024-08-06 13:00:00|10319.2|10314.2|10338.7|10333.7|10338.7|10333.7|10316.2|10311.2|65
1722949500000|2024-08-06 13:05:00|10338.2|10333.2|10344.7|10339.7|10351.7|10346.7|10325.7|10320.7|136
1722949800000|2024-08-06 13:10:00|10345.2|10340.2|10328.7|10323.7|10345.7|10340.7|10325.7|10320.7|116
1722950100000|2024-08-06 13:15:00|10329.2|10324.2|10318.7|10313.7|10330.7|10325.7|10314.2|10309.2|133
1722950400000|2024-08-06 13:20:00|10318.2|10313.2|10320.7|10315.7|10322.7|10317.7|10310.7|10305.7|140
1722950700000|2024-08-06 13:25:00|10320.2|10315.2|10330.7|10325.7|10337.7|10332.7|10320.2|10315.2|89
1722951000000|2024-08-06 13:30:00|10332.7|10327.7|10343.2|10338.2|10349.7|10344.7|10320.7|10315.7|189
1722951300000|2024-08-06 13:35:00|10343.7|10338.7|10356.7|10351.7|10357.7|10352.7|10338.7|10333.7|128
1722951600000|2024-08-06 13:40:00|10356.2|10351.2|10344.7|10339.7|10361.7|10356.7|10341.7|10336.7|108
1722951900000|2024-08-06 13:45:00|10344.2|10339.2|10347.2|10342.2|10347.2|10342.2|10319.7|10314.7|217
1722952200000|2024-08-06 13:50:00|10346.7|10341.7|10370.7|10365.7|10376.7|10371.7|10340.7|10335.7|137
1722952500000|2024-08-06 13:55:00|10370.2|10365.2|10361.2|10356.2|10370.7|10365.7|10353.7|10348.7|117
1722952800000|2024-08-06 14:00:00|10360.7|10355.7|10351.7|10346.7|10367.2|10362.2|10345.7|10340.7|121
1722953100000|2024-08-06 14:05:00|10350.7|10345.7|10371.7|10366.7|10372.7|10367.7|10345.7|10340.7|138
1722953400000|2024-08-06 14:10:00|10371.6|10366.6|10379.6|10374.6|10386.6|10381.6|10364.6|10359.6|202
1722953700000|2024-08-06 14:15:00|10380.1|10375.1|10393.1|10388.1|10395.6|10390.6|10368.1|10363.1|121
1722954000000|2024-08-06 14:20:00|10392.6|10387.6|10390.6|10385.6|10394.6|10389.6|10382.1|10377.1|115
1722954300000|2024-08-06 14:25:00|10389.6|10384.6|10358.1|10353.1|10395.1|10390.1|10356.6|10351.6|154
1722954600000|2024-08-06 14:30:00|10359.6|10354.6|10371.6|10366.6|10374.1|10369.1|10356.6|10351.6|162
1722954900000|2024-08-06 14:35:00|10372.1|10367.1|10379.6|10374.6|10392.6|10387.6|10371.1|10366.1|155
1722955200000|2024-08-06 14:40:00|10380.1|10375.1|10399.6|10394.6|10403.6|10398.6|10379.6|10374.6|122
1722955500000|2024-08-06 14:45:00|10399.1|10394.1|10412.6|10407.6|10416.1|10411.1|10395.1|10390.1|492
1722955800000|2024-08-06 14:50:00|10412.1|10407.1|10398.1|10393.1|10412.1|10407.1|10397.6|10392.6|187
1722956100000|2024-08-06 14:55:00|10397.1|10392.1|10386.6|10381.6|10398.1|10393.1|10383.1|10378.1|218
1722956400000|2024-08-06 15:00:00|10385.6|10380.6|10396.1|10391.1|10406.6|10401.6|10382.1|10377.1|188
1722956700000|2024-08-06 15:05:00|10396.6|10391.6|10416.6|10411.6|10417.6|10412.6|10392.6|10387.6|215
1722957000000|2024-08-06 15:10:00|10416.1|10411.1|10408.6|10403.6|10418.6|10413.6|10396.6|10391.6|182
1722957300000|2024-08-06 15:15:00|10409.1|10404.1|10404.6|10399.6|10415.6|10410.6|10395.1|10390.1|172
1722957600000|2024-08-06 15:20:00|10405.6|10400.6|10395.6|10390.6|10405.6|10400.6|10389.1|10384.1|158
1722957900000|2024-08-06 15:25:00|10396.1|10391.1|10380.1|10375.1|10402.6|10397.6|10378.1|10373.1|691
1722958200000|2024-08-06 15:30:00|10380.6|10374.6|10392.6|10385.6|10393.6|10385.6|10369.6|10362.6|506
1722958500000|2024-08-06 15:35:00|10391.6|10384.6|10382.6|10375.6|10394.6|10388.6|10376.6|10369.6|224
1722958800000|2024-08-06 15:40:00|10383.6|10376.6|10384.6|10377.6|10389.6|10382.6|10376.6|10369.6|87
1722959100000|2024-08-06 15:45:00|10383.6|10378.6|10392.6|10385.6|10393.6|10386.6|10377.6|10370.6|47
1722959400000|2024-08-06 15:50:00|10393.6|10386.6|10390.6|10384.6|10402.6|10395.6|10388.6|10381.6|91
1722959700000|2024-08-06 15:55:00|10391.6|10385.6|10401.6|10394.6|10401.6|10395.6|10390.6|10383.6|104
1722960000000|2024-08-06 16:00:00|10402.6|10395.6|10402.6|10395.6|10410.6|10403.6|10401.6|10393.6|23
1722960300000|2024-08-06 16:05:00|10403.6|10396.6|10401.6|10394.6|10409.6|10401.6|10400.6|10392.6|12
1722960600000|2024-08-06 16:10:00|10402.6|10395.6|10411.6|10404.6|10411.6|10404.6|10401.6|10394.6|9
1722960900000|2024-08-06 16:15:00|10410.6|10403.6|10418.6|10411.6|10418.6|10411.6|10409.6|10402.6|32
1722961200000|2024-08-06 16:20:00|10417.6|10410.6|10414.6|10406.6|10417.6|10410.6|10408.6|10401.6|25
1722961500000|2024-08-06 16:25:00|10413.6|10407.6|10409.6|10401.6|10414.6|10407.6|10403.6|10396.6|26
1722961800000|2024-08-06 16:30:00|10410.6|10402.6|10406.6|10399.6|10412.6|10405.6|10404.6|10397.6|27
1722962100000|2024-08-06 16:35:00|10405.6|10398.6|10407.6|10400.6|10407.6|10400.6|10401.6|10394.6|9
1722962400000|2024-08-06 16:40:00|10408.6|10401.6|10410.6|10403.6|10412.6|10405.6|10406.6|10399.6|15
1722962700000|2024-08-06 16:45:00|10409.6|10402.6|10404.6|10397.6|10414.6|10407.6|10404.6|10397.6|4
1722963000000|2024-08-06 16:50:00|10405.6|10398.6|10424.6|10417.6|10426.6|10419.6|10405.6|10398.6|131
1722963300000|2024-08-06 16:55:00|10425.6|10416.6|10424.6|10417.6|10428.6|10422.6|10423.6|10416.6|18
1722963600000|2024-08-06 17:00:00|10425.6|10418.6|10427.6|10420.6|10431.6|10424.6|10421.6|10413.6|11
1722963900000|2024-08-06 17:05:00|10430.6|10421.6|10428.6|10420.6|10430.6|10422.6|10424.6|10416.6|8
1722964200000|2024-08-06 17:10:00|10427.6|10419.6|10429.6|10422.6|10432.6|10426.6|10424.6|10416.6|33
1722964500000|2024-08-06 17:15:00|10430.6|10423.6|10431.6|10424.6|10433.6|10425.6|10425.6|10418.6|8
1722964800000|2024-08-06 17:20:00|10432.6|10425.6|10426.6|10419.6|10435.6|10426.6|10423.6|10416.6|8
1722965100000|2024-08-06 17:25:00|10427.6|10420.6|10434.6|10426.6|10435.6|10427.6|10426.6|10420.6|7
1722965400000|2024-08-06 17:30:00|10435.6|10427.6|10433.6|10426.6|10438.6|10430.6|10433.6|10425.6|9
1722965700000|2024-08-06 17:35:00|10434.6|10427.6|10437.6|10429.6|10438.6|10431.6|10432.6|10424.6|8
1722966000000|2024-08-06 17:40:00|10438.6|10430.6|10438.6|10430.6|10439.6|10432.6|10432.6|10425.6|11
1722966300000|2024-08-06 17:45:00|10439.6|10431.6|10437.6|10430.6|10439.6|10432.6|10433.6|10426.6|11
1722966600000|2024-08-06 17:50:00|10436.6|10429.6|10442.6|10433.6|10442.6|10435.6|10436.6|10429.6|11
1722966900000|2024-08-06 17:55:00|10443.6|10434.6|10443|10431|10448.6|10440.6|10432.1|10425.6|10
1722967200000|2024-08-06 18:00:00|10443.1|10431.1|10440.8|10428.8|10445|10433|10438.8|10426.8|0
1722967500000|2024-08-06 18:05:00|10440.9|10428.9|10436.7|10424.7|10442.9|10430.9|10434.6|10422.6|0
1722967800000|2024-08-06 18:10:00|10436.8|10424.8|10436.7|10424.7|10442.9|10430.9|10432.8|10420.8|0
1722968100000|2024-08-06 18:15:00|10438.7|10426.7|10449.1|10437.1|10449.1|10437.1|10436.7|10424.7|0
1722968400000|2024-08-06 18:20:00|10449|10437|10455.3|10443.3|10457.4|10445.4|10449|10437|0
1722968700000|2024-08-06 18:25:00|10455.4|10443.4|10457.4|10445.4|10457.4|10445.4|10453.2|10441.2|0
1722969000000|2024-08-06 18:30:00|10455.4|10443.4|10459.6|10447.6|10459.7|10447.7|10451.2|10439.2|0
1722969300000|2024-08-06 18:35:00|10457.6|10445.6|10463.7|10451.7|10463.8|10451.8|10457.6|10445.6|0
1722969600000|2024-08-06 18:40:00|10461.7|10449.7|10461.7|10449.7|10463.7|10451.7|10459.5|10447.5|0
1722969900000|2024-08-06 18:45:00|10463.7|10451.7|10465.7|10453.7|10467.8|10455.8|10461.6|10449.6|0
1722970200000|2024-08-06 18:50:00|10467.7|10455.7|10466.7|10454.7|10469.8|10457.8|10463.6|10451.6|0
1722970500000|2024-08-06 18:55:00|10467.7|10455.7|10440.9|10428.9|10467.8|10455.8|10440.9|10428.9|0
1722970800000|2024-08-06 19:00:00|10441|10429|10424.2|10412.2|10443|10431|10420.2|10408.2|0
1722971100000|2024-08-06 19:05:00|10422.2|10410.2|10422.2|10410.2|10426.5|10414.5|10413.8|10401.8|0
1722971400000|2024-08-06 19:10:00|10424.2|10412.2|10424.4|10412.4|10432.6|10420.6|10420.1|10408.1|0
1722971700000|2024-08-06 19:15:00|10423.4|10411.4|10420.3|10408.3|10426.5|10414.5|10412|10400|0
1722972000000|2024-08-06 19:20:00|10419.3|10407.3|10443|10431|10443|10431|10418.2|10406.2|0
1722972300000|2024-08-06 19:25:00|10442.9|10430.9|10438.6|10426.6|10447|10435|10434.5|10422.5|0
1722972600000|2024-08-06 19:30:00|10438.5|10426.5|10438.6|10426.6|10440.7|10428.7|10430.4|10418.4|0
1722972900000|2024-08-06 19:35:00|10438.5|10426.5|10432.4|10420.4|10440.7|10428.7|10432.4|10420.4|0
1722973200000|2024-08-06 19:40:00|10434.4|10422.4|10424.1|10412.1|10438.5|10426.5|10424.1|10412.1|0
1722973500000|2024-08-06 19:45:00|10424.2|10412.2|10415.9|10403.9|10432.3|10420.3|10415.8|10403.8|0
1722973800000|2024-08-06 19:50:00|10417.9|10405.9|10413.6|10401.6|10426.5|10414.5|10409.7|10397.7|0
1722974100000|2024-08-06 19:55:00|10415.5|10403.5|10406.6|10394.6|10417.8|10405.8|10402.7|10390.7|0
1722974400000|2024-08-06 20:00:00|10404.5|10392.5|10392.4|10380.4|10412|10400|10387.1|10375.1|0
1722974700000|2024-08-06 20:05:00|10392.8|10380.8|10400|10388|10407.5|10395.5|10392.4|10380.4|0
1722975000000|2024-08-06 20:10:00|10399.8|10387.8|10397.6|10385.6|10403.6|10391.6|10392.3|10380.3|0
1722975300000|2024-08-06 20:15:00|10397.2|10385.2|10419|10407|10419|10407|10388.9|10376.9|0
1722975600000|2024-08-06 20:20:00|10418.2|10406.2|10415.5|10403.5|10429.4|10417.4|10408.8|10396.8|0
1722975900000|2024-08-06 20:25:00|10415.6|10403.6|10409.2|10397.2|10415.9|10403.9|10406|10394|0
1722976200000|2024-08-06 20:30:00|10409.4|10397.4|10404.7|10392.7|10409.8|10397.8|10398.6|10386.6|0
1722976500000|2024-08-06 20:35:00|10404.8|10392.8|10399.5|10387.5|10406.6|10394.6|10399.5|10387.5|0
1722976800000|2024-08-06 20:40:00|10399.4|10387.4|10392.1|10380.1|10400.9|10388.9|10389.3|10377.3|0
1722977100000|2024-08-06 20:45:00|10391.9|10379.9|10370.7|10358.7|10392.3|10380.3|10369.7|10357.7|0
1722977400000|2024-08-06 20:50:00|10370.9|10358.9|10369.5|10357.5|10378.3|10366.3|10356.7|10344.7|0
1722977700000|2024-08-06 20:55:00|10369.7|10357.7|10373.6|10361.6|10375.6|10363.6|10367.9|10355.9|0
1722978000000|2024-08-06 21:00:00|10373|10361|10376.6|10364.6|10379.1|10367.1|10371.9|10359.9|0
1722978300000|2024-08-06 21:05:00|10377.2|10365.2|10377.8|10365.8|10378.5|10366.5|10376|10364|0
1722978600000|2024-08-06 21:10:00|10377.6|10365.6|10377.8|10365.8|10378.7|10366.7|10375.6|10363.6|0
1722978900000|2024-08-06 21:15:00|10377.6|10365.6|10373|10361|10377.6|10365.6|10373|10361|0
1722979200000|2024-08-06 21:20:00|10374|10362|10369.1|10357.1|10374.6|10362.6|10368.7|10356.7|0
1722979500000|2024-08-06 21:25:00|10369.3|10357.3|10371.3|10359.3|10371.3|10359.3|10369.3|10357.3|0
1722979800000|2024-08-06 21:30:00|10370.9|10358.9|10364.6|10352.6|10370.9|10358.9|10362.8|10350.8|0
1722980100000|2024-08-06 21:35:00|10365.2|10353.2|10358|10346|10365.6|10353.6|10358|10346|0
1722980400000|2024-08-06 21:40:00|10357.8|10345.8|10352.7|10340.7|10358.2|10346.2|10352.7|10340.7|0
1722980700000|2024-08-06 21:45:00|10352.9|10340.9|10353.2|10341.2|10353.9|10341.9|10351.3|10339.3|0
1722981000000|2024-08-06 21:50:00|10353.6|10341.6|10352.4|10340.4|10353.6|10341.6|10350.8|10338.8|0
1722981300000|2024-08-06 21:55:00|10352|10340|10354.8|10342.8|10356.5|10344.5|10351.4|10339.4|0
1722981600000|2024-08-06 22:00:00|10354.9|10342.9|10367.3|10355.3|10372.8|10360.8|10348.9|10336.9|0
1722981900000|2024-08-06 22:05:00|10366.9|10354.9|10378.1|10366.1|10388.3|10376.3|10366.9|10354.9|0
1722982200000|2024-08-06 22:10:00|10377.9|10365.9|10376.7|10364.7|10378.3|10366.3|10371.4|10359.4|0
1722982500000|2024-08-06 22:15:00|10376.9|10364.9|10383.4|10371.4|10387.1|10375.1|10370.2|10358.2|0
1722982800000|2024-08-06 22:20:00|10383.6|10371.6|10378.9|10366.9|10392.6|10380.6|10378.9|10366.9|0
1722983100000|2024-08-06 22:25:00|10379|10367|10378.3|10366.3|10380.6|10368.6|10372.6|10360.6|0
1722983400000|2024-08-06 22:30:00|10378.1|10366.1|10379|10367|10381.8|10369.8|10375.5|10363.5|0
1722983700000|2024-08-06 22:35:00|10379.2|10367.2|10374.1|10362.1|10380|10368|10371|10359|0
1722984000000|2024-08-06 22:40:00|10374.3|10362.3|10373.9|10361.9|10376.5|10364.5|10371|10359|0
1722984300000|2024-08-06 22:45:00|10374.1|10362.1|10368.2|10356.2|10374.1|10362.1|10366.2|10354.2|0
1722984600000|2024-08-06 22:50:00|10368.4|10356.4|10372.1|10360.1|10373.1|10361.1|10367.6|10355.6|0
1722984900000|2024-08-06 22:55:00|10372.3|10360.3|10369.3|10357.3|10374.3|10362.3|10367.1|10355.1|0
1722985200000|2024-08-06 23:00:00|10369.4|10357.4|10364.5|10352.5|10373|10361|10361.6|10349.6|0
1722985500000|2024-08-06 23:05:00|10364.4|10352.4|10378.4|10366.4|10379.7|10367.7|10361.6|10349.6|0
1722985800000|2024-08-06 23:10:00|10378.5|10366.5|10372.3|10360.3|10378.6|10366.6|10370.5|10358.5|0
1722986100000|2024-08-06 23:15:00|10372.7|10360.7|10365.6|10353.6|10372.7|10360.7|10358.5|10346.5|0
1722986400000|2024-08-06 23:20:00|10365.2|10353.2|10366|10354|10368.9|10356.9|10363.4|10351.4|0
1722986700000|2024-08-06 23:25:00|10365.8|10353.8|10360.3|10348.3|10366.4|10354.4|10355.4|10343.4|0
1722987000000|2024-08-06 23:30:00|10359.9|10347.9|10358.9|10346.9|10361.1|10349.1|10356.2|10344.2|0
1722987300000|2024-08-06 23:35:00|10359.1|10347.1|10359|10347|10360|10348|10354|10342|0
1722987600000|2024-08-06 23:40:00|10359.2|10347.2|10362.8|10350.8|10364.3|10352.3|10357.8|10345.8|0
1722987900000|2024-08-06 23:45:00|10363|10351|10363.2|10351.2|10366.5|10354.5|10361|10349|0
1722988200000|2024-08-06 23:50:00|10362.8|10350.8|10359.5|10347.5|10364.3|10352.3|10359.5|10347.5|0
1722988500000|2024-08-06 23:55:00|10359.1|10347.1|10362.6|10350.6|10362.8|10350.8|10357.5|10345.5|0
1722988800000|2024-08-07 00:00:00|10363|10351|10368.6|10356.6|10368.6|10356.6|10360.4|10348.4|0
1722989100000|2024-08-07 00:05:00|10368.7|10356.7|10380.7|10368.7|10383.3|10371.3|10368.7|10356.7|0
1722989400000|2024-08-07 00:10:00|10381.1|10369.1|10385.8|10373.8|10389.7|10377.7|10377.6|10365.6|0
1722989700000|2024-08-07 00:15:00|10385.4|10373.4|10387|10375|10390|10378|10364.1|10352.1|0
1722990000000|2024-08-07 00:20:00|10386.9|10374.9|10395.1|10383.1|10397.2|10385.2|10383|10371|0
1722990300000|2024-08-07 00:25:00|10396.1|10384.1|10413.1|10401.1|10413.1|10401.1|10396.1|10384.1|0
1722990600000|2024-08-07 00:30:00|10415.1|10403.1|10418.3|10406.3|10421.3|10409.3|10405|10393|0
1722990900000|2024-08-07 00:35:00|10419.3|10407.3|10416.4|10404.4|10423.4|10411.4|10411.4|10399.4|0
1722991200000|2024-08-07 00:40:00|10415.4|10403.4|10422.3|10410.3|10423.3|10411.3|10411.3|10399.3|0
1722991500000|2024-08-07 00:45:00|10423.3|10411.3|10428.2|10416.2|10428.3|10416.3|10421.2|10409.2|0
1722991800000|2024-08-07 00:50:00|10429.2|10417.2|10425.2|10413.2|10431.2|10419.2|10417.1|10405.1|0
1722992100000|2024-08-07 00:55:00|10424.2|10412.2|10423.1|10411.1|10425.1|10413.1|10415|10403|0
1722992400000|2024-08-07 01:00:00|10422.1|10410.1|10425.1|10413.1|10425.1|10413.1|10415|10403|0
1722992700000|2024-08-07 01:05:00|10423.1|10411.1|10421.1|10409.1|10427.1|10415.1|10413|10401|0
1722993000000|2024-08-07 01:10:00|10423.1|10411.1|10419.1|10407.1|10424.1|10412.1|10413.1|10401.1|0
1722993300000|2024-08-07 01:15:00|10421.1|10409.1|10429.2|10417.2|10429.2|10417.2|10419.1|10407.1|0
1722993600000|2024-08-07 01:20:00|10431.2|10419.2|10429.2|10417.2|10436.2|10424.2|10427.2|10415.2|0
1722993900000|2024-08-07 01:25:00|10429.3|10417.3|10433.3|10421.3|10435.2|10423.2|10429.3|10417.3|0
1722994200000|2024-08-07 01:30:00|10433.2|10421.2|10445.3|10433.3|10446.4|10434.4|10431.3|10419.3|0
1722994500000|2024-08-07 01:35:00|10444.3|10432.3|10452.1|10440.1|10453.1|10441.1|10442.3|10430.3|0
1722994800000|2024-08-07 01:40:00|10452.2|10440.2|10461.3|10449.3|10462|10450|10449.1|10437.1|0
1722995100000|2024-08-07 01:45:00|10463.3|10451.3|10481.2|10469.2|10481.3|10469.3|10463.3|10451.3|0
1722995400000|2024-08-07 01:50:00|10480.3|10468.3|10489.1|10477.1|10491.2|10479.2|10480.2|10468.2|0
1722995700000|2024-08-07 01:55:00|10488.1|10476.1|10488.4|10476.4|10492.4|10480.4|10479.3|10467.3|0
1722996000000|2024-08-07 02:00:00|10487.5|10475.5|10483.5|10471.5|10490.5|10478.5|10475.4|10463.4|0
1722996300000|2024-08-07 02:05:00|10484.5|10472.5|10487.4|10475.4|10490.5|10478.5|10480.4|10468.4|0
1722996600000|2024-08-07 02:10:00|10485.4|10473.4|10479.5|10467.5|10487.5|10475.5|10479.4|10467.4|0
1722996900000|2024-08-07 02:15:00|10480.5|10468.5|10485.5|10473.5|10491.5|10479.5|10478.4|10466.4|0
1722997200000|2024-08-07 02:20:00|10487.5|10475.5|10509.8|10497.8|10511.8|10499.8|10487.5|10475.5|0
1722997500000|2024-08-07 02:25:00|10511.8|10499.8|10513.8|10501.8|10517.9|10505.9|10509.8|10497.8|0
1722997800000|2024-08-07 02:30:00|10515.8|10503.8|10509.7|10497.7|10519.9|10507.9|10509.7|10497.7|0
1722998100000|2024-08-07 02:35:00|10509.8|10497.8|10512.8|10500.8|10519.8|10507.8|10509.7|10497.7|0
1722998400000|2024-08-07 02:40:00|10513.8|10501.8|10500.8|10488.8|10516.8|10504.8|10500.8|10488.8|0
1722998700000|2024-08-07 02:45:00|10501.8|10489.8|10503.9|10491.9|10504.9|10492.9|10499.8|10487.8|0
1722999000000|2024-08-07 02:50:00|10501.9|10489.9|10497.8|10485.8|10503.9|10491.9|10495.8|10483.8|0
1722999300000|2024-08-07 02:55:00|10495.8|10483.8|10495.9|10483.9|10497.9|10485.9|10493.9|10481.9|0
1722999600000|2024-08-07 03:00:00|10495.8|10483.8|10496|10484|10501|10489|10488|10476|0
1722999900000|2024-08-07 03:05:00|10498|10486|10504|10492|10504.1|10492.1|10498|10486|0
1723000200000|2024-08-07 03:10:00|10502|10490|10509.1|10497.1|10516.2|10504.2|10501|10489|0
1723000500000|2024-08-07 03:15:00|10510.1|10498.1|10500.1|10488.1|10510.1|10498.1|10498|10486|0
1723000800000|2024-08-07 03:20:00|10500|10488|10508.2|10496.2|10510.2|10498.2|10498|10486|0
1723001100000|2024-08-07 03:25:00|10506.2|10494.2|10509.2|10497.2|10510.2|10498.2|10505.1|10493.1|0
1723001400000|2024-08-07 03:30:00|10508.2|10496.2|10508.1|10496.1|10514|10502|10504.1|10492.1|0
1723001700000|2024-08-07 03:35:00|10508.2|10496.2|10518|10506|10519|10507|10506.1|10494.1|0
1723002000000|2024-08-07 03:40:00|10518.1|10506.1|10522.2|10510.2|10524.2|10512.2|10508.1|10496.1|0
1723002300000|2024-08-07 03:45:00|10520.2|10508.2|10512.1|10500.1|10522.2|10510.2|10509.1|10497.1|0
1723002600000|2024-08-07 03:50:00|10513.1|10501.1|10512.1|10500.1|10516.1|10504.1|10508.1|10496.1|0
1723002900000|2024-08-07 03:55:00|10513.1|10501.1|10516.1|10504.1|10522.2|10510.2|10512.1|10500.1|0
1723003200000|2024-08-07 04:00:00|10516.2|10504.2|10522.7|10510.7|10526.2|10514.2|10516.2|10504.2|0
1723003500000|2024-08-07 04:05:00|10523.7|10511.7|10528.7|10516.7|10532.8|10520.8|10522.6|10510.6|0
1723003800000|2024-08-07 04:10:00|10529.7|10517.7|10532.6|10520.6|10532.6|10520.6|10526.7|10514.7|0
1723004100000|2024-08-07 04:15:00|10532.5|10520.5|10522.4|10510.4|10532.6|10520.6|10518.4|10506.4|0
1723004400000|2024-08-07 04:20:00|10522.5|10510.5|10519.5|10507.5|10530.5|10518.5|10518.5|10506.5|0
1723004700000|2024-08-07 04:25:00|10520.5|10508.5|10524.4|10512.4|10524.5|10512.5|10512.4|10500.4|0
1723005000000|2024-08-07 04:30:00|10523.5|10511.5|10522.5|10510.5|10524.5|10512.5|10516.5|10504.5|0
1723005300000|2024-08-07 04:35:00|10522.4|10510.4|10519.5|10507.5|10524.6|10512.6|10518.4|10506.4|0
1723005600000|2024-08-07 04:40:00|10518.5|10506.5|10520.6|10508.6|10528.8|10516.8|10517.5|10505.5|0
1723005900000|2024-08-07 04:45:00|10519.6|10507.6|10520.6|10508.6|10520.6|10508.6|10514.6|10502.6|0
1723006200000|2024-08-07 04:50:00|10519.6|10507.6|10524.6|10512.6|10525.6|10513.6|10517.6|10505.6|0
1723006500000|2024-08-07 04:55:00|10526.6|10514.6|10520.6|10508.6|10526.6|10514.6|10518.5|10506.5|0
1723006800000|2024-08-07 05:00:00|10519.6|10507.6|10508.7|10496.7|10520.6|10508.6|10507.7|10495.7|0
1723007100000|2024-08-07 05:05:00|10509.7|10497.7|10510.1|10498.1|10515.7|10503.7|10506.7|10494.7|0
1723007400000|2024-08-07 05:10:00|10509.9|10497.9|10491.2|10479.2|10509.9|10497.9|10491.2|10479.2|0
1723007700000|2024-08-07 05:15:00|10493.2|10481.2|10487.3|10475.3|10495.2|10483.2|10487.3|10475.3|0
1723008000000|2024-08-07 05:20:00|10488.3|10476.3|10487.3|10475.3|10493.4|10481.4|10485.3|10473.3|0
1723008300000|2024-08-07 05:25:00|10487.4|10475.4|10502.8|10490.8|10502.8|10490.8|10485.4|10473.4|0
1723008600000|2024-08-07 05:30:00|10500.8|10488.8|10498.9|10486.9|10502.9|10490.9|10492.8|10480.8|0
1723008900000|2024-08-07 05:35:00|10496.9|10484.9|10478.8|10466.8|10496.9|10484.9|10478.8|10466.8|0
1723009200000|2024-08-07 05:40:00|10480.7|10468.7|10473.7|10461.7|10480.8|10468.8|10472.7|10460.7|0
1723009500000|2024-08-07 05:45:00|10474.7|10462.7|10478.9|10466.9|10483.9|10471.9|10468|10456|0
1723009800000|2024-08-07 05:50:00|10479.9|10467.9|10486.7|10474.7|10488.8|10476.8|10476.7|10464.7|0
1723010100000|2024-08-07 05:55:00|10487.7|10475.7|10468.9|10456.9|10488.7|10476.7|10467.9|10455.9|0
1723010400000|2024-08-07 06:00:00|10484.2|10479.2|10467.2|10462.2|10486.7|10481.7|10466.7|10461.7|23
1723010700000|2024-08-07 06:05:00|10466.7|10461.7|10459.2|10454.2|10467.2|10462.2|10458.7|10453.7|4
1723011000000|2024-08-07 06:10:00|10458.7|10453.7|10448.7|10443.7|10458.7|10453.7|10448.2|10443.2|18
1723011300000|2024-08-07 06:15:00|10448.2|10443.2|10443.2|10438.2|10448.2|10443.2|10435.2|10430.2|8
1723011600000|2024-08-07 06:20:00|10445.2|10440.2|10447.2|10442.2|10447.7|10442.7|10431.2|10426.2|10
1723011900000|2024-08-07 06:25:00|10446.7|10441.7|10459.2|10454.2|10462.7|10457.7|10442.7|10437.7|10
1723012200000|2024-08-07 06:30:00|10459.7|10454.7|10475.7|10470.7|10475.7|10470.7|10458.7|10453.7|28
1723012500000|2024-08-07 06:35:00|10475.2|10470.2|10469.2|10464.2|10475.2|10470.2|10467.7|10462.7|7
1723012800000|2024-08-07 06:40:00|10468.7|10463.7|10469.2|10464.2|10473.7|10468.7|10464.2|10459.2|2
1723013100000|2024-08-07 06:45:00|10468.2|10463.2|10476.7|10471.7|10476.7|10471.7|10457.2|10452.2|10
1723013400000|2024-08-07 06:50:00|10476.2|10471.2|10463.7|10458.7|10478.7|10473.7|10462.2|10457.2|19
1723013700000|2024-08-07 06:55:00|10464.2|10459.2|10473.7|10468.7|10492.2|10487.2|10459.2|10454.2|123
1723014000000|2024-08-07 07:00:00|10476.7|10471.7|10424.7|10419.7|10477.7|10472.7|10418.2|10413.2|913
1723014300000|2024-08-07 07:05:00|10425.7|10420.7|10446.2|10441.2|10457.2|10452.2|10422.7|10417.7|398
1723014600000|2024-08-07 07:10:00|10446.7|10441.7|10430.2|10425.2|10462.7|10457.7|10426.7|10421.7|388
1723014900000|2024-08-07 07:15:00|10429.7|10424.7|10422.7|10417.7|10444.7|10439.7|10418.7|10413.7|276
1723015200000|2024-08-07 07:20:00|10422.2|10417.2|10418.2|10413.2|10435.2|10430.2|10414.7|10409.7|244
1723015500000|2024-08-07 07:25:00|10417.7|10412.7|10436.2|10431.2|10441.2|10436.2|10415.2|10410.2|251
1723015800000|2024-08-07 07:30:00|10435.7|10430.7|10447.7|10442.7|10448.7|10443.7|10420.2|10415.2|255
1723016100000|2024-08-07 07:35:00|10448.7|10443.7|10469.7|10464.7|10476.7|10471.7|10445.7|10440.7|259
1723016400000|2024-08-07 07:40:00|10470.6|10465.6|10450.6|10445.6|10474.6|10469.6|10450.1|10445.1|153
1723016700000|2024-08-07 07:45:00|10447.6|10442.6|10471.1|10466.1|10477.6|10472.6|10444.1|10439.1|140
1723017000000|2024-08-07 07:50:00|10470.6|10465.6|10463.1|10458.1|10475.6|10470.6|10456.1|10451.1|142
1723017300000|2024-08-07 07:55:00|10463.6|10458.6|10474.6|10469.6|10477.6|10472.6|10461.6|10456.6|135
1723017600000|2024-08-07 08:00:00|10476.6|10471.6|10466.6|10461.6|10482.6|10477.6|10460.6|10455.6|115
1723017900000|2024-08-07 08:05:00|10466.1|10461.1|10486.1|10481.1|10490.6|10485.6|10466.1|10461.1|100
1723018200000|2024-08-07 08:10:00|10486.6|10481.6|10484.6|10479.6|10488.6|10483.6|10477.1|10472.1|83
1723018500000|2024-08-07 08:15:00|10484.1|10479.1|10475.6|10470.6|10486.1|10481.1|10470.1|10465.1|64
1723018800000|2024-08-07 08:20:00|10476.6|10471.6|10484.6|10479.6|10485.6|10480.6|10465.1|10460.1|139
1723019100000|2024-08-07 08:25:00|10485.1|10480.1|10479.6|10474.6|10487.6|10482.6|10469.6|10464.6|98
1723019400000|2024-08-07 08:30:00|10479.1|10474.1|10472.1|10467.1|10482.6|10477.6|10471.1|10466.1|40
1723019700000|2024-08-07 08:35:00|10471.6|10466.6|10486.6|10481.6|10491.6|10486.6|10468.6|10463.6|52
1723020000000|2024-08-07 08:40:00|10486.1|10481.1|10489.6|10484.6|10497.6|10492.6|10482.6|10477.6|98
1723020300000|2024-08-07 08:45:00|10489.1|10484.1|10507.1|10502.1|10509.6|10504.6|10487.6|10482.6|189
1723020600000|2024-08-07 08:50:00|10506.6|10501.6|10502.6|10497.6|10511.1|10506.1|10501.6|10496.6|131
1723020900000|2024-08-07 08:55:00|10503.1|10498.1|10516.6|10511.6|10516.6|10511.6|10500.6|10495.6|99
1723021200000|2024-08-07 09:00:00|10517.1|10512.1|10520.1|10515.1|10527.1|10522.1|10515.6|10510.6|126
1723021500000|2024-08-07 09:05:00|10520.6|10515.6|10522.6|10517.6|10538.6|10533.6|10520.6|10515.6|213
1723021800000|2024-08-07 09:10:00|10523.1|10518.1|10535.6|10530.6|10541.1|10536.1|10523.1|10518.1|60
1723022100000|2024-08-07 09:15:00|10535.1|10530.1|10531.6|10526.6|10536.1|10531.1|10519.6|10514.6|81
1723022400000|2024-08-07 09:20:00|10531.1|10526.1|10540.6|10535.6|10540.6|10535.6|10527.1|10522.1|94
1723022700000|2024-08-07 09:25:00|10540.1|10535.1|10545.6|10540.6|10547.1|10542.1|10536.6|10531.6|91
1723023000000|2024-08-07 09:30:00|10546.1|10541.1|10546.6|10541.6|10549.1|10544.1|10538.1|10533.1|86
1723023300000|2024-08-07 09:35:00|10547.1|10542.1|10558.6|10553.6|10564.1|10559.1|10547.1|10542.1|62
1723023600000|2024-08-07 09:40:00|10559.6|10554.6|10539.6|10534.6|10561.6|10556.6|10538.1|10533.1|111
1723023900000|2024-08-07 09:45:00|10540.1|10535.1|10537.6|10532.6|10544.6|10539.6|10530.6|10525.6|70
1723024200000|2024-08-07 09:50:00|10536.6|10531.6|10545.6|10540.6|10549.6|10544.6|10534.6|10529.6|196
1723024500000|2024-08-07 09:55:00|10545.1|10540.1|10553.6|10548.6|10554.1|10549.1|10539.6|10534.6|119
1723024800000|2024-08-07 10:00:00|10553.1|10548.1|10556.6|10551.6|10560.6|10555.6|10551.6|10546.6|172
1723025100000|2024-08-07 10:05:00|10556.1|10551.1|10564.6|10559.6|10567.1|10562.1|10555.6|10550.6|86
1723025400000|2024-08-07 10:10:00|10565.1|10560.1|10566.6|10561.6|10570.1|10565.1|10562.6|10557.6|65
1723025700000|2024-08-07 10:15:00|10566.1|10561.1|10563.6|10558.6|10568.6|10563.6|10562.6|10557.6|36
1723026000000|2024-08-07 10:20:00|10563.1|10558.1|10568.6|10563.6|10572.1|10567.1|10559.6|10554.6|64
1723026300000|2024-08-07 10:25:00|10569.1|10564.1|10561.1|10556.1|10571.1|10566.1|10559.6|10554.6|37
1723026600000|2024-08-07 10:30:00|10561.6|10556.6|10557.1|10552.1|10568.6|10563.6|10555.6|10550.6|67
1723026900000|2024-08-07 10:35:00|10557.6|10552.6|10556.6|10551.6|10559.6|10554.6|10553.1|10548.1|61
1723027200000|2024-08-07 10:40:00|10557.1|10552.1|10554.1|10549.1|10561.6|10556.6|10551.6|10546.6|24
1723027500000|2024-08-07 10:45:00|10554.6|10549.6|10565.6|10560.6|10566.6|10561.6|10552.6|10547.6|50
1723027800000|2024-08-07 10:50:00|10566.1|10561.1|10568.6|10563.6|10569.1|10564.1|10560.1|10555.1|89
1723028100000|2024-08-07 10:55:00|10569.1|10564.1|10569.6|10564.6|10577.6|10572.6|10566.6|10561.6|69
1723028400000|2024-08-07 11:00:00|10568.6|10563.6|10568.1|10563.1|10573.6|10568.6|10565.6|10560.6|34
1723028700000|2024-08-07 11:05:00|10568.6|10563.6|10574.6|10569.6|10579.6|10574.6|10564.6|10559.6|58
1723029000000|2024-08-07 11:10:00|10574.1|10569.1|10563.6|10558.6|10576.6|10571.6|10563.6|10558.6|40
1723029300000|2024-08-07 11:15:00|10562.6|10557.6|10567.6|10562.6|10573.6|10568.6|10562.6|10557.6|53
1723029600000|2024-08-07 11:20:00|10567.1|10562.1|10573.6|10568.6|10577.1|10572.1|10566.6|10561.6|41
1723029900000|2024-08-07 11:25:00|10573.1|10568.1|10574.6|10569.6|10579.6|10574.6|10572.6|10567.6|59
1723030200000|2024-08-07 11:30:00|10574.1|10569.1|10572.6|10567.6|10577.6|10572.6|10565.6|10560.6|42
1723030500000|2024-08-07 11:35:00|10572.1|10567.1|10562.6|10557.6|10572.6|10567.6|10562.6|10557.6|52
1723030800000|2024-08-07 11:40:00|10560.8|10555.8|10576.8|10571.8|10576.8|10571.8|10556.8|10551.8|109
1723031100000|2024-08-07 11:45:00|10576.3|10571.3|10573.3|10568.3|10576.8|10571.8|10569.8|10564.8|54
1723031400000|2024-08-07 11:50:00|10572.8|10567.8|10558.3|10553.3|10577.3|10572.3|10555.8|10550.8|46
1723031700000|2024-08-07 11:55:00|10557.8|10552.8|10560.3|10555.3|10563.8|10558.8|10556.8|10551.8|41
1723032000000|2024-08-07 12:00:00|10561.8|10556.8|10543.3|10538.3|10561.8|10556.8|10539.8|10534.8|60
1723032300000|2024-08-07 12:05:00|10543.8|10538.8|10551.8|10546.8|10554.8|10549.8|10538.8|10533.8|51
1723032600000|2024-08-07 12:10:00|10552.3|10547.3|10562.8|10557.8|10563.3|10558.3|10550.8|10545.8|41
1723032900000|2024-08-07 12:15:00|10562.3|10557.3|10563.8|10558.8|10565.8|10560.8|10556.8|10551.8|40
1723033200000|2024-08-07 12:20:00|10563.3|10558.3|10549.3|10544.3|10564.3|10559.3|10548.3|10543.3|60
1723033500000|2024-08-07 12:25:00|10549.8|10544.8|10555.8|10550.8|10557.3|10552.3|10548.8|10543.8|33
1723033800000|2024-08-07 12:30:00|10556.8|10551.8|10563.3|10558.3|10566.8|10561.8|10553.8|10548.8|94
1723034100000|2024-08-07 12:35:00|10563.8|10558.8|10552.8|10547.8|10564.8|10559.8|10550.3|10545.3|36
1723034400000|2024-08-07 12:40:00|10554.8|10549.8|10555.8|10550.8|10560.8|10555.8|10551.8|10546.8|54
1723034700000|2024-08-07 12:45:00|10554.3|10549.3|10561.8|10556.8|10563.8|10558.8|10551.8|10546.8|30
1723035000000|2024-08-07 12:50:00|10562.3|10557.3|10569.8|10564.8|10573.8|10568.8|10560.3|10555.3|59
1723035300000|2024-08-07 12:55:00|10572.8|10567.8|10575.3|10570.3|10576.8|10571.8|10567.3|10562.3|36
1723035600000|2024-08-07 13:00:00|10574.8|10569.8|10573.8|10568.8|10580.3|10575.3|10567.8|10562.8|41
1723035900000|2024-08-07 13:05:00|10574.3|10569.3|10585.8|10580.8|10586.3|10581.3|10573.8|10568.8|49
1723036200000|2024-08-07 13:10:00|10585.3|10580.3|10585.3|10580.3|10588.8|10583.8|10580.8|10575.8|67
1723036500000|2024-08-07 13:15:00|10584.8|10579.8|10592.3|10587.3|10594.8|10589.8|10584.8|10579.8|46
1723036800000|2024-08-07 13:20:00|10592.8|10587.8|10592.8|10587.8|10593.8|10588.8|10587.3|10582.3|66
1723037100000|2024-08-07 13:25:00|10592.3|10587.3|10593.8|10588.8|10596.3|10591.3|10590.8|10585.8|32
1723037400000|2024-08-07 13:30:00|10594.3|10589.3|10591.8|10586.8|10599.8|10594.8|10590.8|10585.8|123
1723037700000|2024-08-07 13:35:00|10591.3|10586.3|10594.8|10589.8|10602.3|10597.3|10584.3|10579.3|85
1723038000000|2024-08-07 13:40:00|10594.3|10589.3|10605.8|10600.8|10609.3|10604.3|10591.8|10586.8|129
1723038300000|2024-08-07 13:45:00|10606.3|10601.3|10600.8|10595.8|10609.3|10604.3|10596.8|10591.8|97
1723038600000|2024-08-07 13:50:00|10601.8|10596.8|10622.8|10617.8|10622.8|10617.8|10598.8|10593.8|125
1723038900000|2024-08-07 13:55:00|10621.3|10616.3|10618.8|10613.8|10625.3|10620.3|10614.3|10609.3|115
1723039200000|2024-08-07 14:00:00|10619.3|10614.3|10605.8|10600.8|10621.8|10616.8|10605.8|10600.8|135
1723039500000|2024-08-07 14:05:00|10605.3|10600.3|10620.3|10615.3|10620.8|10615.8|10601.8|10596.8|95
1723039800000|2024-08-07 14:10:00|10620.1|10615.1|10621.6|10616.6|10632.6|10627.6|10617.6|10612.6|157
1723040100000|2024-08-07 14:15:00|10622.1|10617.1|10612.6|10607.6|10627.6|10622.6|10605.6|10600.6|86
1723040400000|2024-08-07 14:20:00|10613.1|10608.1|10615.6|10610.6|10624.6|10619.6|10612.6|10607.6|76
1723040700000|2024-08-07 14:25:00|10616.1|10611.1|10601.6|10596.6|10616.1|10611.1|10599.6|10594.6|140
1723041000000|2024-08-07 14:30:00|10602.1|10597.1|10604.6|10599.6|10608.1|10603.1|10596.1|10591.1|160
1723041300000|2024-08-07 14:35:00|10605.1|10600.1|10601.6|10596.6|10613.1|10608.1|10600.6|10595.6|78
1723041600000|2024-08-07 14:40:00|10602.1|10597.1|10619.6|10614.6|10619.6|10614.6|10602.1|10597.1|90
1723041900000|2024-08-07 14:45:00|10620.1|10615.1|10625.6|10620.6|10628.6|10623.6|10618.6|10613.6|101
1723042200000|2024-08-07 14:50:00|10626.1|10621.1|10618.6|10613.6|10627.6|10622.6|10615.6|10610.6|148
1723042500000|2024-08-07 14:55:00|10619.1|10614.1|10624.1|10619.1|10625.1|10620.1|10617.6|10612.6|58
1723042800000|2024-08-07 15:00:00|10625.1|10620.1|10618.6|10613.6|10625.6|10620.6|10613.1|10608.1|121
1723043100000|2024-08-07 15:05:00|10619.1|10614.1|10627.1|10622.1|10629.6|10624.6|10618.6|10613.6|49
1723043400000|2024-08-07 15:10:00|10626.6|10621.6|10631.1|10626.1|10632.6|10627.6|10622.1|10617.1|123
1723043700000|2024-08-07 15:15:00|10630.6|10625.6|10625.6|10620.6|10636.1|10631.1|10624.1|10619.1|251
1723044000000|2024-08-07 15:20:00|10624.6|10619.6|10613.6|10608.6|10626.1|10621.1|10611.6|10606.6|133
1723044300000|2024-08-07 15:25:00|10612.6|10607.6|10616.6|10611.6|10620.6|10615.6|10610.6|10605.6|291
1723044600000|2024-08-07 15:30:00|10617.6|10610.6|10605.6|10597.6|10621.6|10614.6|10604.6|10597.6|1078
1723044900000|2024-08-07 15:35:00|10603.6|10596.6|10596.6|10590.6|10608.6|10602.6|10595.6|10588.6|373
1723045200000|2024-08-07 15:40:00|10595.6|10589.6|10587.6|10580.6|10600.6|10594.6|10587.6|10580.6|115
1723045500000|2024-08-07 15:45:00|10588.6|10581.6|10574.6|10568.6|10588.6|10581.6|10572.6|10565.6|69
1723045800000|2024-08-07 15:50:00|10573.6|10567.6|10573.6|10567.6|10577.6|10570.6|10569.6|10562.6|122
1723046100000|2024-08-07 15:55:00|10574.6|10568.6|10588.6|10581.6|10589.6|10582.6|10574.6|10568.6|75
1723046400000|2024-08-07 16:00:00|10587.6|10580.6|10563.6|10556.6|10587.6|10580.6|10563.6|10556.6|38
1723046700000|2024-08-07 16:05:00|10564.6|10557.6|10574.6|10567.6|10578.6|10571.6|10563.6|10556.6|29
1723047000000|2024-08-07 16:10:00|10575.6|10566.6|10585.6|10578.6|10585.6|10578.6|10573.6|10566.6|24
1723047300000|2024-08-07 16:15:00|10584.6|10577.6|10577.6|10569.6|10587.6|10580.6|10577.6|10569.6|29
1723047600000|2024-08-07 16:20:00|10576.6|10568.6|10585.6|10578.6|10587.6|10580.6|10574.6|10566.6|17
1723047900000|2024-08-07 16:25:00|10584.6|10577.6|10579.6|10571.6|10587.6|10580.6|10576.6|10568.6|16
1723048200000|2024-08-07 16:30:00|10578.6|10570.6|10579.6|10572.6|10580.6|10573.6|10573.6|10566.6|12
1723048500000|2024-08-07 16:35:00|10578.6|10573.6|10575.6|10568.6|10580.6|10573.6|10574.6|10567.6|7
1723048800000|2024-08-07 16:40:00|10574.6|10567.6|10563.6|10556.6|10577.6|10570.6|10563.6|10556.6|22
1723049100000|2024-08-07 16:45:00|10564.6|10557.6|10554.6|10547.6|10567.6|10560.6|10552.6|10544.6|44
1723049400000|2024-08-07 16:50:00|10553.6|10546.6|10548.6|10541.6|10554.6|10547.6|10543.6|10536.6|17
1723049700000|2024-08-07 16:55:00|10547.6|10539.6|10553.6|10546.6|10557.6|10550.6|10545.6|10538.6|35
1723050000000|2024-08-07 17:00:00|10552.6|10545.6|10543.6|10536.6|10558.6|10551.6|10543.6|10536.6|35
1723050300000|2024-08-07 17:05:00|10544.6|10537.6|10536.6|10528.6|10548.6|10541.6|10534.6|10524.6|12
1723050600000|2024-08-07 17:10:00|10535.6|10529.6|10534.6|10526.6|10542.6|10533.6|10528.6|10520.6|21
1723050900000|2024-08-07 17:15:00|10533.6|10525.6|10529.6|10522.6|10535.6|10528.6|10524.6|10517.6|33
1723051200000|2024-08-07 17:20:00|10530.6|10523.6|10543.6|10536.6|10544.6|10537.6|10530.6|10523.6|24
1723051500000|2024-08-07 17:25:00|10544.6|10537.6|10539.6|10532.6|10550.6|10543.6|10534.6|10527.6|11
1723051800000|2024-08-07 17:30:00|10538.6|10531.6|10543.6|10536.6|10544.6|10536.6|10536.6|10528.6|6
1723052100000|2024-08-07 17:35:00|10544.6|10535.6|10551.6|10543.6|10554.6|10547.6|10543.6|10535.6|7
1723052400000|2024-08-07 17:40:00|10550.6|10542.6|10542.6|10535.6|10554.6|10546.6|10540.6|10529.6|1
1723052700000|2024-08-07 17:45:00|10541.6|10534.6|10526.6|10519.6|10545.6|10538.6|10526.6|10518.6|19
1723053000000|2024-08-07 17:50:00|10527.6|10520.6|10527.6|10520.6|10532.6|10524.6|10520.6|10513.6|28
1723053300000|2024-08-07 17:55:00|10526.6|10519.6|10523.6|10511.6|10527.6|10519.6|10503.6|10495.1|19
1723053600000|2024-08-07 18:00:00|10529.7|10517.7|10521.6|10509.6|10531.7|10519.7|10519.5|10507.5|0
1723053900000|2024-08-07 18:05:00|10520.6|10508.6|10511.5|10499.5|10525.7|10513.7|10508.9|10496.9|0
1723054200000|2024-08-07 18:10:00|10512.5|10500.5|10499.1|10487.1|10513.6|10501.6|10499.1|10487.1|0
1723054500000|2024-08-07 18:15:00|10501.1|10489.1|10495|10483|10503.3|10491.3|10490.9|10478.9|0
1723054800000|2024-08-07 18:20:00|10495.1|10483.1|10508.1|10496.1|10509.3|10497.3|10493|10481|0
1723055100000|2024-08-07 18:25:00|10509.1|10497.1|10516.4|10504.4|10523.6|10511.6|10509.1|10497.1|0
1723055400000|2024-08-07 18:30:00|10515.4|10503.4|10503|10491|10515.4|10503.4|10498.9|10486.9|0
1723055700000|2024-08-07 18:35:00|10502.9|10490.9|10503.1|10491.1|10507.2|10495.2|10496.8|10484.8|0
1723056000000|2024-08-07 18:40:00|10504.1|10492.1|10503.1|10491.1|10509.4|10497.4|10499.1|10487.1|0
1723056300000|2024-08-07 18:45:00|10501.1|10489.1|10500.8|10488.8|10509.2|10497.2|10494.5|10482.5|0
1723056600000|2024-08-07 18:50:00|10498.8|10486.8|10498.7|10486.7|10502.8|10490.8|10495.5|10483.5|0
1723056900000|2024-08-07 18:55:00|10499.7|10487.7|10504.9|10492.9|10509.1|10497.1|10498.7|10486.7|0
1723057200000|2024-08-07 19:00:00|10502.9|10490.9|10531.9|10519.9|10531.9|10519.9|10502.9|10490.9|0
1723057500000|2024-08-07 19:05:00|10529.9|10517.9|10527.7|10515.7|10536.1|10524.1|10523.6|10511.6|0
1723057800000|2024-08-07 19:10:00|10527.8|10515.8|10518.5|10506.5|10531.9|10519.9|10517.4|10505.4|0
1723058100000|2024-08-07 19:15:00|10518.6|10506.6|10523.9|10511.9|10525.9|10513.9|10517.5|10505.5|0
1723058400000|2024-08-07 19:20:00|10523.8|10511.8|10523.6|10511.6|10530.2|10518.2|10519.5|10507.5|0
1723058700000|2024-08-07 19:25:00|10522.6|10510.6|10521.6|10509.6|10525.6|10513.6|10515.3|10503.3|0
1723059000000|2024-08-07 19:30:00|10519.7|10507.7|10517.7|10505.7|10524.9|10512.9|10513.3|10501.3|0
1723059300000|2024-08-07 19:35:00|10518.7|10506.7|10521.8|10509.8|10530.1|10518.1|10515.6|10503.6|0
1723059600000|2024-08-07 19:40:00|10522.8|10510.8|10515.5|10503.5|10523.8|10511.8|10513.4|10501.4|0
1723059900000|2024-08-07 19:45:00|10515.4|10503.4|10521.8|10509.8|10523.8|10511.8|10515.4|10503.4|0
1723060200000|2024-08-07 19:50:00|10521.7|10509.7|10500.8|10488.8|10523.8|10511.8|10498.7|10486.7|0
1723060500000|2024-08-07 19:55:00|10500.9|10488.9|10497.7|10485.7|10500.9|10488.9|10492.4|10480.4|0
1723060800000|2024-08-07 20:00:00|10496.7|10484.7|10493|10481|10500.8|10488.8|10486.3|10474.3|0
1723061100000|2024-08-07 20:05:00|10492.4|10480.4|10499.4|10487.4|10501|10489|10492.4|10480.4|0
1723061400000|2024-08-07 20:10:00|10499.8|10487.8|10497.5|10485.5|10505.1|10493.1|10497.5|10485.5|0
1723061700000|2024-08-07 20:15:00|10497.6|10485.6|10494.3|10482.3|10500|10488|10492.2|10480.2|0
1723062000000|2024-08-07 20:20:00|10494.5|10482.5|10476.7|10464.7|10495.3|10483.3|10475.5|10463.5|0
1723062300000|2024-08-07 20:25:00|10476.9|10464.9|10472.6|10460.6|10478.5|10466.5|10465|10453|0
1723062600000|2024-08-07 20:30:00|10471.8|10459.8|10470.4|10458.4|10477.1|10465.1|10468.7|10456.7|0
1723062900000|2024-08-07 20:35:00|10470.6|10458.6|10478.1|10466.1|10478.1|10466.1|10470.6|10458.6|0
1723063200000|2024-08-07 20:40:00|10478.3|10466.3|10468.5|10456.5|10478.5|10466.5|10468.5|10456.5|0
1723063500000|2024-08-07 20:45:00|10468.7|10456.7|10460|10448|10470.6|10458.6|10458.1|10446.1|0
1723063800000|2024-08-07 20:50:00|10459.9|10447.9|10451.8|10439.8|10462.7|10450.7|10450.2|10438.2|0
1723064100000|2024-08-07 20:55:00|10450.6|10438.6|10449.2|10437.2|10451.4|10439.4|10439.6|10427.6|0
1723064400000|2024-08-07 21:00:00|10449.4|10437.4|10447.7|10435.7|10451.8|10439.8|10447.7|10435.7|0
1723064700000|2024-08-07 21:05:00|10447.8|10435.8|10450|10438|10451.1|10439.1|10447.8|10435.8|0
1723065000000|2024-08-07 21:10:00|10450.2|10438.2|10449.1|10437.1|10452.5|10440.5|10449|10437|0
1723065300000|2024-08-07 21:15:00|10450.1|10438.1|10459.6|10447.6|10462.6|10450.6|10450.1|10438.1|0
1723065600000|2024-08-07 21:20:00|10461|10449|10461.4|10449.4|10461.8|10449.8|10458.5|10446.5|0
1723065900000|2024-08-07 21:25:00|10461.6|10449.6|10460.2|10448.2|10461.6|10449.6|10459.8|10447.8|0
1723066200000|2024-08-07 21:30:00|10460.4|10448.4|10460.2|10448.2|10460.4|10448.4|10459.1|10447.1|0
1723066500000|2024-08-07 21:35:00|10460|10448|10460.6|10448.6|10460.6|10448.6|10459.1|10447.1|0
1723066800000|2024-08-07 21:40:00|10460.8|10448.8|10460.6|10448.6|10461|10449|10460|10448|0
1723067100000|2024-08-07 21:45:00|10460.8|10448.8|10460.8|10448.8|10461|10449|10460.6|10448.6|0
1723067400000|2024-08-07 21:50:00|10460.6|10448.6|10460.8|10448.8|10460.8|10448.8|10460.4|10448.4|0
1723067700000|2024-08-07 21:55:00|10461.2|10449.2|10461|10449|10461.8|10449.8|10459.6|10447.6|0
1723068000000|2024-08-07 22:00:00|10461.1|10449.1|10458.5|10446.5|10474.9|10462.9|10456.5|10444.5|0
1723068300000|2024-08-07 22:05:00|10458.3|10446.3|10464.7|10452.7|10465.1|10453.1|10457.1|10445.1|0
1723068600000|2024-08-07 22:10:00|10464.5|10452.5|10451.8|10439.8|10464.9|10452.9|10451.8|10439.8|0
1723068900000|2024-08-07 22:15:00|10451.9|10439.9|10466.4|10454.4|10467.6|10455.6|10451.9|10439.9|0
1723069200000|2024-08-07 22:20:00|10466|10454|10467.2|10455.2|10469.2|10457.2|10462.9|10450.9|0
1723069500000|2024-08-07 22:25:00|10467.4|10455.4|10475.4|10463.4|10477.2|10465.2|10465.8|10453.8|0
1723069800000|2024-08-07 22:30:00|10475.3|10463.3|10479|10467|10479.8|10467.8|10474.9|10462.9|0
1723070100000|2024-08-07 22:35:00|10479.4|10467.4|10476.3|10464.3|10480|10468|10471.4|10459.4|0
1723070400000|2024-08-07 22:40:00|10476.4|10464.4|10472.1|10460.1|10478.4|10466.4|10470.4|10458.4|0
1723070700000|2024-08-07 22:45:00|10472|10460|10461.4|10449.4|10473.1|10461.1|10460.2|10448.2|0
1723071000000|2024-08-07 22:50:00|10461.5|10449.5|10464.7|10452.7|10467.8|10455.8|10461.2|10449.2|0
1723071300000|2024-08-07 22:55:00|10464.5|10452.5|10469.2|10457.2|10476.8|10464.8|10463.9|10451.9|0
1723071600000|2024-08-07 23:00:00|10469|10457|10470|10458|10471.6|10459.6|10466.9|10454.9|0
1723071900000|2024-08-07 23:05:00|10470.1|10458.1|10461.6|10449.6|10471.4|10459.4|10458.4|10446.4|0
1723072200000|2024-08-07 23:10:00|10461.4|10449.4|10462.8|10450.8|10468.2|10456.2|10461.2|10449.2|0
1723072500000|2024-08-07 23:15:00|10463|10451|10462.4|10450.4|10463.6|10451.6|10459.9|10447.9|0
1723072800000|2024-08-07 23:20:00|10462.2|10450.2|10453.3|10441.3|10464.8|10452.8|10452.9|10440.9|0
1723073100000|2024-08-07 23:25:00|10452.9|10440.9|10441.7|10429.7|10453.1|10441.1|10438.4|10426.4|0
1723073400000|2024-08-07 23:30:00|10441.9|10429.9|10437.8|10425.8|10446.8|10434.8|10430.4|10418.4|0
1723073700000|2024-08-07 23:35:00|10437.6|10425.6|10418|10406|10437.8|10425.8|10415.5|10403.5|0
1723074000000|2024-08-07 23:40:00|10417.9|10405.9|10427|10415|10428.4|10416.4|10416.7|10404.7|0
1723074300000|2024-08-07 23:45:00|10426.9|10414.9|10440.7|10428.7|10442.5|10430.5|10425.3|10413.3|0
1723074600000|2024-08-07 23:50:00|10441.1|10429.1|10437.4|10425.4|10444.5|10432.5|10435.4|10423.4|0
1723074900000|2024-08-07 23:55:00|10437.8|10425.8|10453.7|10441.7|10453.9|10441.9|10435.7|10423.7|0
1723075200000|2024-08-08 00:00:00|10454.1|10442.1|10472.6|10460.6|10475.2|10463.2|10448|10436|0
1723075500000|2024-08-08 00:05:00|10472.2|10460.2|10472.1|10460.1|10475.2|10463.2|10466|10454|0
1723075800000|2024-08-08 00:10:00|10471.9|10459.9|10466.4|10454.4|10475.1|10463.1|10465.3|10453.3|0
1723076100000|2024-08-08 00:15:00|10521.5|10509.5|10521.5|10509.5|10521.5|10509.5|10521.5|10509.5|0
1723076400000|2024-08-08 00:20:00|10521.7|10509.7|10521.1|10509.1|10522|10510|10518.2|10506.2|0
1723076700000|2024-08-08 00:25:00|10520.6|10508.6|10514.3|10502.3|10525.2|10513.2|10512|10500|0
1723077000000|2024-08-08 00:30:00|10514.1|10502.1|10516.6|10504.6|10522.9|10510.9|10512.9|10500.9|0
1723077300000|2024-08-08 00:35:00|10515.8|10503.8|10508.1|10496.1|10516.9|10504.9|10506.3|10494.3|0
1723077600000|2024-08-08 00:40:00|10508.3|10496.3|10506.3|10494.3|10513.7|10501.7|10503.1|10491.1|0
1723077900000|2024-08-08 00:45:00|10506.1|10494.1|10505.2|10493.2|10507.6|10495.6|10501.5|10489.5|0
1723078200000|2024-08-08 00:50:00|10505.4|10493.4|10510.9|10498.9|10512.7|10500.7|10505.4|10493.4|0
1723078500000|2024-08-08 00:55:00|10510.5|10498.5|10513|10501|10514.4|10502.4|10506.7|10494.7|0
1723078800000|2024-08-08 01:00:00|10512.9|10500.9|10518.3|10506.3|10518.9|10506.9|10510|10498|0
1723079100000|2024-08-08 01:05:00|10518.5|10506.5|10517.3|10505.3|10522.2|10510.2|10517.3|10505.3|0
1723079400000|2024-08-08 01:10:00|10517.4|10505.4|10521.1|10509.1|10522.2|10510.2|10517.1|10505.1|0
1723079700000|2024-08-08 01:15:00|10521.3|10509.3|10530|10518|10532.5|10520.5|10520.4|10508.4|0
1723080000000|2024-08-08 01:20:00|10529.8|10517.8|10528.2|10516.2|10532.6|10520.6|10524.9|10512.9|0
1723080300000|2024-08-08 01:25:00|10528.6|10516.6|10531|10519|10532.6|10520.6|10528.6|10516.6|0
1723080600000|2024-08-08 01:30:00|10531.2|10519.2|10525.7|10513.7|10532.6|10520.6|10522.2|10510.2|0
1723080900000|2024-08-08 01:35:00|10525.6|10513.6|10525.4|10513.4|10527|10515|10523.5|10511.5|0
1723081200000|2024-08-08 01:40:00|10525.6|10513.6|10522.7|10510.7|10526.4|10514.4|10521.3|10509.3|0
1723081500000|2024-08-08 01:45:00|10522.6|10510.6|10524|10512|10524.7|10512.7|10519|10507|0
1723081800000|2024-08-08 01:50:00|10523.8|10511.8|10532.3|10520.3|10532.5|10520.5|10521|10509|0
1723082100000|2024-08-08 01:55:00|10532.1|10520.1|10530.7|10518.7|10532.6|10520.6|10529.5|10517.5|0
1723082400000|2024-08-08 02:00:00|10530.5|10518.5|10534.6|10522.6|10540.1|10528.1|10530.3|10518.3|0
1723082700000|2024-08-08 02:05:00|10534.8|10522.8|10539.9|10527.9|10544.6|10532.6|10533.7|10521.7|0
1723083000000|2024-08-08 02:10:00|10539.7|10527.7|10542.2|10530.2|10542.2|10530.2|10536.3|10524.3|0
1723083300000|2024-08-08 02:15:00|10542.3|10530.3|10539.9|10527.9|10542.5|10530.5|10538.8|10526.8|0
1723083600000|2024-08-08 02:20:00|10539.7|10527.7|10544.5|10532.5|10544.6|10532.6|10539.2|10527.2|0
1723083900000|2024-08-08 02:25:00|10544.6|10532.6|10540.1|10528.1|10544.6|10532.6|10540.1|10528.1|0
1723084200000|2024-08-08 02:30:00|10539.9|10527.9|10537|10525|10541.3|10529.3|10536.2|10524.2|0
1723084500000|2024-08-08 02:35:00|10537.4|10525.4|10541.1|10529.1|10544.3|10532.3|10537.4|10525.4|0
1723084800000|2024-08-08 02:40:00|10541.3|10529.3|10540.8|10528.8|10543.4|10531.4|10539|10527|0
1723085100000|2024-08-08 02:45:00|10540.9|10528.9|10541.6|10529.6|10541.8|10529.8|10538.3|10526.3|0
1723085400000|2024-08-08 02:50:00|10541.5|10529.5|10541.3|10529.3|10544.3|10532.3|10540.8|10528.8|0
1723085700000|2024-08-08 02:55:00|10541.1|10529.1|10541.8|10529.8|10544.3|10532.3|10540.8|10528.8|0
1723086000000|2024-08-08 03:00:00|10542|10530|10545|10533|10546.1|10534.1|10542|10530|0
1723086300000|2024-08-08 03:05:00|10544.6|10532.6|10544.3|10532.3|10545.3|10533.3|10542.9|10530.9|0
1723086600000|2024-08-08 03:10:00|10544.6|10532.6|10546.1|10534.1|10546.2|10534.2|10541.8|10529.8|0
1723086900000|2024-08-08 03:15:00|10546.2|10534.2|10544.3|10532.3|10546.4|10534.4|10544.3|10532.3|0
1723087200000|2024-08-08 03:20:00|10544.5|10532.5|10549.9|10537.9|10552.4|10540.4|10544.5|10532.5|0
1723087500000|2024-08-08 03:25:00|10549.8|10537.8|10549|10537|10552.4|10540.4|10548.5|10536.5|0
1723087800000|2024-08-08 03:30:00|10549.2|10537.2|10550.5|10538.5|10552.4|10540.4|10549.2|10537.2|0
1723088100000|2024-08-08 03:35:00|10550.6|10538.6|10550.3|10538.3|10552.4|10540.4|10548.7|10536.7|0
1723088400000|2024-08-08 03:40:00|10550.5|10538.5|10550.6|10538.6|10552.1|10540.1|10548.7|10536.7|0
1723088700000|2024-08-08 03:45:00|10551.2|10539.2|10552.1|10540.1|10554.5|10542.5|10550.3|10538.3|0
1723089000000|2024-08-08 03:50:00|10552.2|10540.2|10549.2|10537.2|10553.8|10541.8|10545.7|10533.7|0
1723089300000|2024-08-08 03:55:00|10549.6|10537.6|10541.6|10529.6|10549.6|10537.6|10534.8|10522.8|0
1723089600000|2024-08-08 04:00:00|10541.8|10529.8|10533.9|10521.9|10543|10531|10533.5|10521.5|0
1723089900000|2024-08-08 04:05:00|10534.1|10522.1|10535.3|10523.3|10536.9|10524.9|10528.6|10516.6|0
1723090200000|2024-08-08 04:10:00|10535.5|10523.5|10539.3|10527.3|10542.3|10530.3|10535.5|10523.5|0
1723090500000|2024-08-08 04:15:00|10539.5|10527.5|10543|10531|10547.3|10535.3|10537.8|10525.8|0
1723090800000|2024-08-08 04:20:00|10542.9|10530.9|10542.3|10530.3|10544.6|10532.6|10542|10530|0
1723091100000|2024-08-08 04:25:00|10542.5|10530.5|10536.3|10524.3|10543.9|10531.9|10533.7|10521.7|0
1723091400000|2024-08-08 04:30:00|10536.5|10524.5|10535.5|10523.5|10539.9|10527.9|10533.7|10521.7|0
1723091700000|2024-08-08 04:35:00|10535.1|10523.1|10528.9|10516.9|10537.8|10525.8|10526.1|10514.1|0
1723092000000|2024-08-08 04:40:00|10529.1|10517.1|10529.3|10517.3|10532.5|10520.5|10526.1|10514.1|0
1723092300000|2024-08-08 04:45:00|10529.1|10517.1|10527.2|10515.2|10530.5|10518.5|10524.5|10512.5|0
1723092600000|2024-08-08 04:50:00|10527.3|10515.3|10531|10519|10532.6|10520.6|10526.5|10514.5|0
1723092900000|2024-08-08 04:55:00|10530.9|10518.9|10535.5|10523.5|10536.9|10524.9|10530.2|10518.2|0
1723093200000|2024-08-08 05:00:00|10536|10524|10539.5|10527.5|10543.4|10531.4|10534.2|10522.2|0
1723093500000|2024-08-08 05:05:00|10539.7|10527.7|10540.8|10528.8|10543.6|10531.6|10537|10525|0
1723093800000|2024-08-08 05:10:00|10540.6|10528.6|10539.5|10527.5|10543.9|10531.9|10538.6|10526.6|0
1723094100000|2024-08-08 05:15:00|10539.7|10527.7|10535.6|10523.6|10541.6|10529.6|10531.2|10519.2|0
1723094400000|2024-08-08 05:20:00|10535.5|10523.5|10533.2|10521.2|10535.5|10523.5|10530|10518|0
1723094700000|2024-08-08 05:25:00|10533|10521|10534.2|10522.2|10537|10525|10531.6|10519.6|0
1723095000000|2024-08-08 05:30:00|10534.4|10522.4|10533.5|10521.5|10538.5|10526.5|10533.2|10521.2|0
1723095300000|2024-08-08 05:35:00|10533.7|10521.7|10521.9|10509.9|10535.3|10523.3|10521.2|10509.2|0
1723095600000|2024-08-08 05:40:00|10521.5|10509.5|10524|10512|10531|10519|10517.5|10505.5|0
1723095900000|2024-08-08 05:45:00|10524.2|10512.2|10527|10515|10530|10518|10523.6|10511.6|0
1723096200000|2024-08-08 05:50:00|10527.2|10515.2|10521.5|10509.5|10527.5|10515.5|10520.8|10508.8|0
1723096500000|2024-08-08 05:55:00|10521.3|10509.3|10518.2|10506.2|10525.4|10513.4|10517.6|10505.6|0
1723096800000|2024-08-08 06:00:00|10518|10506|10530.5|10525.5|10531|10526|10518|10506|5
1723097100000|2024-08-08 06:05:00|10530|10525|10531|10526|10531.5|10526.5|10529.5|10524.5|10
1723097400000|2024-08-08 06:10:00|10531.5|10526.5|10533|10528|10544.5|10539.5|10531.5|10526.5|11
1723097700000|2024-08-08 06:15:00|10532.5|10527.5|10547.5|10542.5|10555.5|10550.5|10532.5|10527.5|7
1723098000000|2024-08-08 06:20:00|10548|10543|10559|10554|10560.5|10555.5|10548|10543|5
1723098300000|2024-08-08 06:25:00|10558.5|10553.5|10548|10543|10558.5|10553.5|10547|10542|7
1723098600000|2024-08-08 06:30:00|10547.5|10542.5|10546|10541|10547.5|10542.5|10543|10538|4
1723098900000|2024-08-08 06:35:00|10544.5|10539.5|10545.5|10540.5|10548|10543|10535.5|10530.5|19
1723099200000|2024-08-08 06:40:00|10545|10540|10541|10536|10546|10541|10539|10534|4
1723099500000|2024-08-08 06:45:00|10540.5|10535.5|10531|10526|10540.5|10535.5|10529.5|10524.5|4
1723099800000|2024-08-08 06:50:00|10529.5|10524.5|10534.5|10529.5|10540|10535|10529|10524|17
1723100100000|2024-08-08 06:55:00|10535|10530|10531|10526|10544.5|10539.5|10521|10516|56
1723100400000|2024-08-08 07:00:00|10529|10524|10483|10478|10545|10540|10481.5|10476.5|793
1723100700000|2024-08-08 07:05:00|10482.5|10477.5|10502|10497|10507|10502|10475|10470|233
1723101000000|2024-08-08 07:10:00|10501.5|10496.5|10487.5|10482.5|10512|10507|10483.5|10478.5|283
1723101300000|2024-08-08 07:15:00|10487|10482|10487.5|10482.5|10490.5|10485.5|10473.5|10468.5|181
1723101600000|2024-08-08 07:20:00|10488|10483|10463.5|10458.5|10488|10483|10460|10455|194
1723101900000|2024-08-08 07:25:00|10464|10459|10469.5|10464.5|10473|10468|10455.5|10450.5|148
1723102200000|2024-08-08 07:30:00|10469|10464|10459.5|10454.5|10469|10464|10444.5|10439.5|262
1723102500000|2024-08-08 07:35:00|10460|10455|10470.5|10465.5|10472.5|10467.5|10456.5|10451.5|94
1723102800000|2024-08-08 07:40:00|10472.5|10467.5|10474.5|10469.5|10480.5|10475.5|10467.5|10462.5|87
1723103100000|2024-08-08 07:45:00|10474|10469|10493|10488|10496.5|10491.5|10464.5|10459.5|161
1723103400000|2024-08-08 07:50:00|10492.5|10487.5|10480.5|10475.5|10494.5|10489.5|10470|10465|71
1723103700000|2024-08-08 07:55:00|10481|10476|10491|10486|10491.5|10486.5|10474.5|10469.5|75
1723104000000|2024-08-08 08:00:00|10489.5|10484.5|10484|10479|10493.5|10488.5|10480.5|10475.5|61
1723104300000|2024-08-08 08:05:00|10483.5|10478.5|10480.5|10475.5|10489|10484|10469.5|10464.5|71
1723104600000|2024-08-08 08:10:00|10480|10475|10480.5|10475.5|10488|10483|10475.5|10470.5|53
1723104900000|2024-08-08 08:15:00|10480|10475|10491|10486|10496.5|10491.5|10473.5|10468.5|74
1723105200000|2024-08-08 08:20:00|10491.5|10486.5|10475|10470|10492.5|10487.5|10472.5|10467.5|89
1723105500000|2024-08-08 08:25:00|10474.5|10469.5|10473.5|10468.5|10484|10479|10471|10466|72
1723105800000|2024-08-08 08:30:00|10471.5|10466.5|10487.5|10482.5|10487.5|10482.5|10471.5|10466.5|40
1723106100000|2024-08-08 08:35:00|10486.5|10481.5|10487|10482|10495.5|10490.5|10484|10479|49
1723106400000|2024-08-08 08:40:00|10486.5|10481.5|10497.5|10492.5|10498|10493|10485.5|10480.5|59
1723106700000|2024-08-08 08:45:00|10497|10492|10509|10504|10510.5|10505.5|10496|10491|136
1723107000000|2024-08-08 08:50:00|10509.5|10504.5|10517|10512|10520.5|10515.5|10506|10501|49
1723107300000|2024-08-08 08:55:00|10517.5|10512.5|10525|10520|10531|10526|10517.5|10512.5|59
1723107600000|2024-08-08 09:00:00|10525.5|10520.5|10523.5|10518.5|10531|10526|10523.5|10518.5|35
1723107900000|2024-08-08 09:05:00|10525|10520|10511|10506|10525.5|10520.5|10510|10505|38
1723108200000|2024-08-08 09:10:00|10510.5|10505.5|10518|10513|10518.5|10513.5|10510.5|10505.5|39
1723108500000|2024-08-08 09:15:00|10518.5|10513.5|10515.5|10510.5|10520.5|10515.5|10512.5|10507.5|51
1723108800000|2024-08-08 09:20:00|10515|10510|10505.5|10500.5|10520|10515|10505.5|10500.5|57
1723109100000|2024-08-08 09:25:00|10506|10501|10498|10493|10507|10502|10496.5|10491.5|42
1723109400000|2024-08-08 09:30:00|10497.5|10492.5|10500|10495|10500.5|10495.5|10492.5|10487.5|39
1723109700000|2024-08-08 09:35:00|10499.5|10494.5|10498.5|10493.5|10499.5|10494.5|10491|10486|18
1723110000000|2024-08-08 09:40:00|10498|10493|10490.5|10485.5|10500|10495|10489|10484|21
1723110300000|2024-08-08 09:45:00|10490|10485|10488.5|10483.5|10495|10490|10486.5|10481.5|47
1723110600000|2024-08-08 09:50:00|10487|10482|10496|10491|10500|10495|10485|10480|52
1723110900000|2024-08-08 09:55:00|10497.5|10492.5|10501|10496|10502|10497|10490.5|10485.5|41
1723111200000|2024-08-08 10:00:00|10501.5|10496.5|10503.5|10498.5|10507.5|10502.5|10500.5|10495.5|33
1723111500000|2024-08-08 10:05:00|10504|10499|10505|10500|10512.5|10507.5|10504|10499|24
1723111800000|2024-08-08 10:10:00|10505.5|10500.5|10518|10513|10518.5|10513.5|10504.5|10499.5|43
1723112100000|2024-08-08 10:15:00|10517.5|10512.5|10520|10515|10526|10521|10515|10510|22
1723112400000|2024-08-08 10:20:00|10519.5|10514.5|10526|10521|10529.5|10524.5|10519.5|10514.5|37
1723112700000|2024-08-08 10:25:00|10526.5|10521.5|10522.5|10517.5|10528|10523|10519.5|10514.5|19
1723113000000|2024-08-08 10:30:00|10523|10518|10528|10523|10528.5|10523.5|10522|10517|40
1723113300000|2024-08-08 10:35:00|10528.5|10523.5|10523.5|10518.5|10530|10525|10522.5|10517.5|40
1723113600000|2024-08-08 10:40:00|10522.5|10517.5|10525.5|10520.5|10526|10521|10522.5|10517.5|13
1723113900000|2024-08-08 10:45:00|10527.5|10522.5|10529.5|10524.5|10534.5|10529.5|10525|10520|36
1723114200000|2024-08-08 10:50:00|10530.5|10525.5|10517.5|10512.5|10533|10528|10517|10512|38
1723114500000|2024-08-08 10:55:00|10517|10512|10511.5|10506.5|10517.5|10512.5|10508.5|10503.5|49
1723114800000|2024-08-08 11:00:00|10511|10506|10508.5|10503.5|10513.5|10508.5|10507.5|10502.5|63
1723115100000|2024-08-08 11:05:00|10510.5|10505.5|10516|10511|10516.5|10511.5|10508.5|10503.5|37
1723115400000|2024-08-08 11:10:00|10515.5|10510.5|10522|10517|10525.5|10520.5|10511.5|10506.5|53
1723115700000|2024-08-08 11:15:00|10522.5|10517.5|10524.5|10519.5|10525|10520|10517.5|10512.5|27
1723116000000|2024-08-08 11:20:00|10525|10520|10519|10514|10525.5|10520.5|10516.5|10511.5|28
1723116300000|2024-08-08 11:25:00|10518.5|10513.5|10512.5|10507.5|10521|10516|10511.5|10506.5|30
1723116600000|2024-08-08 11:30:00|10512|10507|10519.5|10514.5|10521.5|10516.5|10510|10505|36
1723116900000|2024-08-08 11:35:00|10518.5|10513.5|10518.5|10513.5|10522|10517|10518|10513|25
1723117200000|2024-08-08 11:40:00|10517.8|10512.8|10520.8|10515.8|10521.8|10516.8|10510.8|10505.8|32
1723117500000|2024-08-08 11:45:00|10520.3|10515.3|10525.3|10520.3|10528.8|10523.8|10519.8|10514.8|12
1723117800000|2024-08-08 11:50:00|10524.8|10519.8|10523.3|10518.3|10533.8|10528.8|10523.3|10518.3|69
1723118100000|2024-08-08 11:55:00|10521.8|10516.8|10526.8|10521.8|10527.8|10522.8|10519.8|10514.8|20
1723118400000|2024-08-08 12:00:00|10527.3|10522.3|10526.8|10521.8|10530.8|10525.8|10524.8|10519.8|29
1723118700000|2024-08-08 12:05:00|10525.8|10520.8|10534.8|10529.8|10534.8|10529.8|10525.8|10520.8|22
1723119000000|2024-08-08 12:10:00|10535.3|10530.3|10528.3|10523.3|10535.3|10530.3|10525.8|10520.8|23
1723119300000|2024-08-08 12:15:00|10527.8|10522.8|10519.8|10514.8|10530.3|10525.3|10519.8|10514.8|60
1723119600000|2024-08-08 12:20:00|10519.3|10514.3|10508.3|10503.3|10521.8|10516.8|10507.8|10502.8|42
1723119900000|2024-08-08 12:25:00|10507.8|10502.8|10512.3|10507.3|10512.3|10507.3|10503.3|10498.3|30
1723120200000|2024-08-08 12:30:00|10518.8|10513.8|10549.3|10544.3|10564.8|10559.8|10518.8|10513.8|184
1723120500000|2024-08-08 12:35:00|10549.8|10544.8|10553.8|10548.8|10562.8|10557.8|10545.8|10540.8|67
1723120800000|2024-08-08 12:40:00|10551.3|10546.3|10551.3|10546.3|10563.8|10558.8|10548.8|10543.8|55
1723121100000|2024-08-08 12:45:00|10550.8|10545.8|10548.3|10543.3|10557.3|10552.3|10539.3|10534.3|45
1723121400000|2024-08-08 12:50:00|10548.8|10543.8|10557.3|10552.3|10561.3|10556.3|10547.3|10542.3|48
1723121700000|2024-08-08 12:55:00|10556.8|10551.8|10539.8|10534.8|10557.8|10552.8|10539.8|10534.8|48
1723122000000|2024-08-08 13:00:00|10540.8|10535.8|10559.3|10554.3|10560.8|10555.8|10537.3|10532.3|37
1723122300000|2024-08-08 13:05:00|10558.8|10553.8|10560.8|10555.8|10561.8|10556.8|10552.3|10547.3|21
1723122600000|2024-08-08 13:10:00|10561.3|10556.3|10563.3|10558.3|10565.8|10560.8|10555.8|10550.8|37
1723122900000|2024-08-08 13:15:00|10563.8|10558.8|10569.3|10564.3|10573.8|10568.8|10562.3|10557.3|42
1723123200000|2024-08-08 13:20:00|10569.8|10564.8|10565.3|10560.3|10570.3|10565.3|10560.3|10555.3|44
1723123500000|2024-08-08 13:25:00|10564.8|10559.8|10566.3|10561.3|10568.3|10563.3|10560.8|10555.8|50
1723123800000|2024-08-08 13:30:00|10566.8|10561.8|10562.3|10557.3|10566.8|10561.8|10548.8|10543.8|96
1723124100000|2024-08-08 13:35:00|10561.8|10556.8|10559.8|10554.8|10567.3|10562.3|10552.8|10547.8|63
1723124400000|2024-08-08 13:40:00|10560.3|10555.3|10553.8|10548.8|10570.3|10565.3|10553.8|10548.8|105
1723124700000|2024-08-08 13:45:00|10554.3|10549.3|10545.8|10540.8|10575.8|10570.8|10545.8|10540.8|143
1723125000000|2024-08-08 13:50:00|10546.3|10541.3|10563.8|10558.8|10569.3|10564.3|10541.3|10536.3|58
1723125300000|2024-08-08 13:55:00|10564.3|10559.3|10546.8|10541.8|10567.8|10562.8|10541.3|10536.3|307
1723125600000|2024-08-08 14:00:00|10545.8|10540.8|10563.8|10558.8|10568.8|10563.8|10542.8|10537.8|97
1723125900000|2024-08-08 14:05:00|10564.3|10559.3|10573.8|10568.8|10574.8|10569.8|10559.8|10554.8|93
1723126200000|2024-08-08 14:10:00|10573.5|10568.5|10574.5|10569.5|10575|10570|10567.5|10562.5|67
1723126500000|2024-08-08 14:15:00|10574|10569|10562.5|10557.5|10574.5|10569.5|10561.5|10556.5|73
1723126800000|2024-08-08 14:20:00|10563|10558|10571|10566|10571.5|10566.5|10560.5|10555.5|66
1723127100000|2024-08-08 14:25:00|10571.5|10566.5|10567.5|10562.5|10573.5|10568.5|10565.5|10560.5|48
1723127400000|2024-08-08 14:30:00|10568|10563|10574|10569|10574.5|10569.5|10567|10562|51
1723127700000|2024-08-08 14:35:00|10573.5|10568.5|10562.5|10557.5|10573.5|10568.5|10559.5|10554.5|117
1723128000000|2024-08-08 14:40:00|10563|10558|10572.5|10567.5|10575|10570|10561.5|10556.5|89
1723128300000|2024-08-08 14:45:00|10573|10568|10577.5|10572.5|10577.5|10572.5|10571|10566|99
1723128600000|2024-08-08 14:50:00|10578|10573|10571.5|10566.5|10579|10574|10570|10565|153
1723128900000|2024-08-08 14:55:00|10572|10567|10576.5|10571.5|10577.5|10572.5|10571.5|10566.5|80
1723129200000|2024-08-08 15:00:00|10576|10571|10576.5|10571.5|10580.5|10575.5|10574|10569|125
1723129500000|2024-08-08 15:05:00|10576|10571|10573|10568|10576.5|10571.5|10570|10565|94
1723129800000|2024-08-08 15:10:00|10571.5|10566.5|10549|10544|10573|10568|10549|10544|111
1723130100000|2024-08-08 15:15:00|10548.5|10543.5|10543.5|10538.5|10554.5|10549.5|10543|10538|120
1723130400000|2024-08-08 15:20:00|10544|10539|10554.5|10549.5|10555|10550|10542|10537|87
1723130700000|2024-08-08 15:25:00|10555|10550|10553|10548|10559.5|10554.5|10552.5|10547.5|292
1723131000000|2024-08-08 15:30:00|10553.5|10547.5|10561.5|10554.5|10563.5|10556.5|10549.5|10542.5|467
1723131300000|2024-08-08 15:35:00|10562.5|10556.5|10570.5|10563.5|10570.5|10564.5|10561.5|10554.5|182
1723131600000|2024-08-08 15:40:00|10569.5|10561.5|10560.5|10553.5|10569.5|10562.5|10557.5|10550.5|57
1723131900000|2024-08-08 15:45:00|10559.5|10552.5|10556.5|10549.5|10560.5|10553.5|10551.5|10545.5|46
1723132200000|2024-08-08 15:50:00|10557.5|10550.5|10569.5|10563.5|10570.5|10563.5|10557.5|10550.5|24
1723132500000|2024-08-08 15:55:00|10570.5|10562.5|10568.5|10561.5|10570.5|10564.5|10566.5|10559.5|18
1723132800000|2024-08-08 16:00:00|10567.5|10560.5|10569.5|10562.5|10570.5|10564.5|10561.5|10554.5|14
1723133100000|2024-08-08 16:05:00|10570.5|10563.5|10573.5|10566.5|10573.5|10566.5|10570.5|10563.5|18
1723133400000|2024-08-08 16:10:00|10572.5|10565.5|10572.5|10566.5|10574.5|10567.5|10568.5|10561.5|14
1723133700000|2024-08-08 16:15:00|10573.5|10565.5|10574.5|10567.5|10574.5|10568.5|10570.5|10563.5|14
1723134000000|2024-08-08 16:20:00|10575.5|10568.5|10578.5|10571.5|10578.5|10572.5|10575.5|10567.5|23
1723134300000|2024-08-08 16:25:00|10579.5|10572.5|10571.5|10564.5|10579.5|10572.5|10571.5|10564.5|7
1723134600000|2024-08-08 16:30:00|10570.5|10563.5|10563.5|10556.5|10570.5|10563.5|10560.5|10553.5|23
1723134900000|2024-08-08 16:35:00|10564.5|10555.5|10557.5|10550.5|10564.5|10557.5|10555.5|10548.5|7
1723135200000|2024-08-08 16:40:00|10558.5|10551.5|10561.5|10554.5|10562.5|10555.5|10557.5|10550.5|13
1723135500000|2024-08-08 16:45:00|10560.5|10553.5|10569.5|10562.5|10569.5|10562.5|10560.5|10553.5|10
1723135800000|2024-08-08 16:50:00|10570.5|10563.5|10572.5|10565.5|10573.5|10566.5|10565.5|10558.5|23
1723136100000|2024-08-08 16:55:00|10573.5|10566.5|10569.5|10563.5|10574.5|10567.5|10567.5|10561.5|20
1723136400000|2024-08-08 17:00:00|10570.5|10564.5|10562.5|10555.5|10572.5|10565.5|10559.5|10552.5|16
1723136700000|2024-08-08 17:05:00|10563.5|10556.5|10565.5|10558.5|10566.5|10558.5|10558.5|10550.5|6
1723137000000|2024-08-08 17:10:00|10566.5|10559.5|10567.5|10560.5|10570.5|10563.5|10565.5|10558.5|10
1723137300000|2024-08-08 17:15:00|10568.5|10561.5|10579.5|10571.5|10579.5|10571.5|10567.5|10561.5|9
1723137600000|2024-08-08 17:20:00|10578.5|10572.5|10577.5|10570.5|10582.5|10575.5|10575.5|10569.5|12
1723137900000|2024-08-08 17:25:00|10576.5|10569.5|10584.5|10577.5|10584.5|10578.5|10576.5|10569.5|26
1723138200000|2024-08-08 17:30:00|10585.5|10578.5|10591.5|10584.5|10593.5|10586.5|10585.5|10577.5|30
1723138500000|2024-08-08 17:35:00|10589.5|10583.5|10592.5|10585.5|10592.5|10585.5|10585.5|10578.5|23
1723138800000|2024-08-08 17:40:00|10591.5|10584.5|10588.5|10581.5|10593.5|10586.5|10587.5|10579.5|13
1723139100000|2024-08-08 17:45:00|10589.5|10582.5|10589.5|10581.5|10591.5|10584.5|10588.5|10581.5|5
1723139400000|2024-08-08 17:50:00|10588.5|10582.5|10589.5|10582.5|10593.5|10587.5|10587.5|10580.5|13
1723139700000|2024-08-08 17:55:00|10587.5|10581.5|10591.4|10579.4|10591.4|10581.5|10583.5|10574.5|23
1723140000000|2024-08-08 18:00:00|10591|10579|10599.4|10587.4|10600.1|10588.1|10588.3|10576.3|0
1723140300000|2024-08-08 18:05:00|10599.7|10587.7|10597.6|10585.6|10603.5|10591.5|10595.9|10583.9|0
1723140600000|2024-08-08 18:10:00|10598|10586|10600.1|10588.1|10601.4|10589.4|10596.2|10584.2|0
1723140900000|2024-08-08 18:15:00|10599.7|10587.7|10604.9|10592.9|10606|10594|10598.7|10586.7|0
1723141200000|2024-08-08 18:20:00|10604.6|10592.6|10604.2|10592.2|10606.7|10594.7|10600.4|10588.4|0
1723141500000|2024-08-08 18:25:00|10604.4|10592.4|10593.1|10581.1|10605.3|10593.3|10587.9|10575.9|0
1723141800000|2024-08-08 18:30:00|10593.5|10581.5|10598.7|10586.7|10601.1|10589.1|10592.4|10580.4|0
1723142100000|2024-08-08 18:35:00|10598.3|10586.3|10590.7|10578.7|10599.7|10587.7|10590|10578|0
1723142400000|2024-08-08 18:40:00|10591|10579|10584.6|10572.6|10591.2|10579.2|10581.7|10569.7|0
1723142700000|2024-08-08 18:45:00|10584.8|10572.8|10590|10578|10593.1|10581.1|10582.7|10570.7|0
1723143000000|2024-08-08 18:50:00|10589.7|10577.7|10590.3|10578.3|10593.8|10581.8|10586.9|10574.9|0
1723143300000|2024-08-08 18:55:00|10590.7|10578.7|10590|10578|10595.9|10583.9|10589.7|10577.7|0
1723143600000|2024-08-08 19:00:00|10589.5|10577.5|10578.2|10566.2|10590|10578|10577.5|10565.5|0
1723143900000|2024-08-08 19:05:00|10578.6|10566.6|10592.4|10580.4|10594.9|10582.9|10574.7|10562.7|0
1723144200000|2024-08-08 19:10:00|10592.8|10580.8|10591|10579|10598.7|10586.7|10590.3|10578.3|0
1723144500000|2024-08-08 19:15:00|10591.7|10579.7|10588.3|10576.3|10594.9|10582.9|10586.2|10574.2|0
1723144800000|2024-08-08 19:20:00|10588.1|10576.1|10591|10579|10597.3|10585.3|10586.4|10574.4|0
1723145100000|2024-08-08 19:25:00|10590.3|10578.3|10578.6|10566.6|10593.5|10581.5|10577.5|10565.5|0
1723145400000|2024-08-08 19:30:00|10579.1|10567.1|10573.7|10561.7|10580.8|10568.8|10564.7|10552.7|0
1723145700000|2024-08-08 19:35:00|10573.9|10561.9|10573.3|10561.3|10576.5|10564.5|10562.9|10550.9|0
1723146000000|2024-08-08 19:40:00|10573.7|10561.7|10595.2|10583.2|10596.9|10584.9|10573|10561|0
1723146300000|2024-08-08 19:45:00|10595.6|10583.6|10588.6|10576.6|10595.6|10583.6|10583.4|10571.4|0
1723146600000|2024-08-08 19:50:00|10587.9|10575.9|10586.9|10574.9|10594.5|10582.5|10581.7|10569.7|0
1723146900000|2024-08-08 19:55:00|10587.9|10575.9|10595.6|10583.6|10602.5|10590.5|10577.2|10565.2|0
1723147200000|2024-08-08 20:00:00|10596.6|10584.6|10604.9|10592.9|10613.2|10601.2|10595.9|10583.9|0
1723147500000|2024-08-08 20:05:00|10605.6|10593.6|10599.9|10587.9|10606.3|10594.3|10598.3|10586.3|0
1723147800000|2024-08-08 20:10:00|10599.7|10587.7|10599|10587|10603.5|10591.5|10597.6|10585.6|0
1723148100000|2024-08-08 20:15:00|10598.7|10586.7|10602.8|10590.8|10603.2|10591.2|10597.6|10585.6|0
1723148400000|2024-08-08 20:20:00|10603|10591|10608.4|10596.4|10611.3|10599.3|10603|10591|0
1723148700000|2024-08-08 20:25:00|10608.6|10596.6|10605.1|10593.1|10614.3|10602.3|10604.6|10592.6|0
1723149000000|2024-08-08 20:30:00|10604.9|10592.9|10608.4|10596.4|10609.1|10597.1|10604.9|10592.9|0
1723149300000|2024-08-08 20:35:00|10608|10596|10606.7|10594.7|10609.1|10597.1|10604.9|10592.9|0
1723149600000|2024-08-08 20:40:00|10606.5|10594.5|10607.4|10595.4|10608.6|10596.6|10606.3|10594.3|0
1723149900000|2024-08-08 20:45:00|10607.2|10595.2|10604.6|10592.6|10607.4|10595.4|10604|10592|0
1723150200000|2024-08-08 20:50:00|10604.2|10592.2|10605.6|10593.6|10607.4|10595.4|10604.2|10592.2|0
1723150500000|2024-08-08 20:55:00|10605.4|10593.4|10603.4|10591.4|10606.7|10594.7|10602.3|10590.3|0
1723150800000|2024-08-08 21:00:00|10604.6|10592.6|10602.4|10590.4|10604.7|10592.7|10602.4|10590.4|0
1723151100000|2024-08-08 21:05:00|10602.6|10590.6|10600.7|10588.7|10602.6|10590.6|10600.7|10588.7|0
1723151400000|2024-08-08 21:10:00|10600.4|10588.4|10599.9|10587.9|10601.7|10589.7|10599.6|10587.6|0
1723151700000|2024-08-08 21:15:00|10600.1|10588.1|10600.9|10588.9|10601|10589|10599.9|10587.9|0
1723152000000|2024-08-08 21:20:00|10600.8|10588.8|10602.2|10590.2|10602.2|10590.2|10600.6|10588.6|0
1723152300000|2024-08-08 21:25:00|10602|10590|10602.8|10590.8|10602.8|10590.8|10602|10590|0
1723152600000|2024-08-08 21:30:00|10601.9|10589.9|10602|10590|10602.3|10590.3|10601.9|10589.9|0
1723152900000|2024-08-08 21:35:00|10601.6|10589.6|10600|10588|10601.6|10589.6|10599.9|10587.9|0
1723153200000|2024-08-08 21:40:00|10599.8|10587.8|10600.1|10588.1|10600.1|10588.1|10599.8|10587.8|0
1723153500000|2024-08-08 21:45:00|10599.9|10587.9|10599.9|10587.9|10600.1|10588.1|10599.3|10587.3|0
1723153800000|2024-08-08 21:50:00|10600.1|10588.1|10598.9|10586.9|10600.1|10588.1|10598.9|10586.9|0
1723154100000|2024-08-08 21:55:00|10599.8|10587.8|10599.5|10587.5|10599.8|10587.8|10598.9|10586.9|0
1723154400000|2024-08-08 22:00:00|10596.8|10584.8|10603.7|10591.7|10607.5|10595.5|10596.8|10584.8|0
1723154700000|2024-08-08 22:05:00|10603.5|10591.5|10596.6|10584.6|10604.4|10592.4|10596.1|10584.1|0
1723155000000|2024-08-08 22:10:00|10596.8|10584.8|10597.9|10585.9|10600.6|10588.6|10596.7|10584.7|0
1723155300000|2024-08-08 22:15:00|10598|10586|10596.7|10584.7|10598|10586|10594.6|10582.6|0
1723155600000|2024-08-08 22:20:00|10596.5|10584.5|10600.5|10588.5|10601.2|10589.2|10596|10584|0
1723155900000|2024-08-08 22:25:00|10601|10589|10602.2|10590.2|10602.2|10590.2|10600.1|10588.1|0
1723156200000|2024-08-08 22:30:00|10602|10590|10601.5|10589.5|10603.9|10591.9|10601.2|10589.2|0
1723156500000|2024-08-08 22:35:00|10601.3|10589.3|10600.8|10588.8|10602.9|10590.9|10600.1|10588.1|0
1723156800000|2024-08-08 22:40:00|10601.2|10589.2|10599.9|10587.9|10601.2|10589.2|10597.7|10585.7|0
1723157100000|2024-08-08 22:45:00|10600.1|10588.1|10596.7|10584.7|10600.1|10588.1|10596.1|10584.1|0
1723157400000|2024-08-08 22:50:00|10596.8|10584.8|10598.4|10586.4|10598.9|10586.9|10596.7|10584.7|0
1723157700000|2024-08-08 22:55:00|10598.6|10586.6|10602.9|10590.9|10602.9|10590.9|10597|10585|0
1723158000000|2024-08-08 23:00:00|10603.1|10591.1|10605.5|10593.5|10606.4|10594.4|10601.9|10589.9|0
1723158300000|2024-08-08 23:05:00|10605.7|10593.7|10608.3|10596.3|10610|10598|10604.1|10592.1|0
1723158600000|2024-08-08 23:10:00|10608.4|10596.4|10614.2|10602.2|10617.8|10605.8|10608.1|10596.1|0
1723158900000|2024-08-08 23:15:00|10614.3|10602.3|10611.2|10599.2|10615.4|10603.4|10609.5|10597.5|0
1723159200000|2024-08-08 23:20:00|10611.6|10599.6|10602.6|10590.6|10611.9|10599.9|10601.2|10589.2|0
1723159500000|2024-08-08 23:25:00|10602.4|10590.4|10602.6|10590.6|10604.3|10592.3|10599.3|10587.3|0
1723159800000|2024-08-08 23:30:00|10602.2|10590.2|10604.5|10592.5|10605.3|10593.3|10602.2|10590.2|0
1723160100000|2024-08-08 23:35:00|10604.3|10592.3|10603.8|10591.8|10606|10594|10603.1|10591.1|0
1723160400000|2024-08-08 23:40:00|10603.6|10591.6|10607.2|10595.2|10608.6|10596.6|10603.6|10591.6|0
1723160700000|2024-08-08 23:45:00|10607.1|10595.1|10613.6|10601.6|10613.6|10601.6|10606.7|10594.7|0
1723161000000|2024-08-08 23:50:00|10613.5|10601.5|10612.6|10600.6|10613.5|10601.5|10609.7|10597.7|0
1723161300000|2024-08-08 23:55:00|10613|10601|10611|10599|10613.5|10601.5|10609.8|10597.8|0
1723161600000|2024-08-09 00:00:00|10610.9|10598.9|10599.1|10587.1|10610.9|10598.9|10598.7|10586.7|0
1723161900000|2024-08-09 00:05:00|10598.9|10586.9|10602.2|10590.2|10604.1|10592.1|10596.1|10584.1|0
1723162200000|2024-08-09 00:10:00|10601.9|10589.9|10597.2|10585.2|10603.1|10591.1|10595.8|10583.8|0
1723162500000|2024-08-09 00:15:00|10597.4|10585.4|10596.5|10584.5|10598.1|10586.1|10594.6|10582.6|0
1723162800000|2024-08-09 00:20:00|10596.7|10584.7|10593.2|10581.2|10598.1|10586.1|10590.8|10578.8|0
1723163100000|2024-08-09 00:25:00|10592.8|10580.8|10591.1|10579.1|10594.6|10582.6|10590.8|10578.8|0
1723163400000|2024-08-09 00:30:00|10590.4|10578.4|10589.5|10577.5|10593.9|10581.9|10587.5|10575.5|0
1723163700000|2024-08-09 00:35:00|10589.7|10577.7|10589.9|10577.9|10593.5|10581.5|10588.7|10576.7|0
1723164000000|2024-08-09 00:40:00|10589.7|10577.7|10588.3|10576.3|10590.8|10578.8|10581.8|10569.8|0
1723164300000|2024-08-09 00:45:00|10588.2|10576.2|10592.7|10580.7|10593.7|10581.7|10586.6|10574.6|0
1723164600000|2024-08-09 00:50:00|10592.5|10580.5|10594.8|10582.8|10597|10585|10592.2|10580.2|0
1723164900000|2024-08-09 00:55:00|10594.9|10582.9|10593|10581|10595.3|10583.3|10591.8|10579.8|0
1723165200000|2024-08-09 01:00:00|10592.8|10580.8|10596.7|10584.7|10597.2|10585.2|10590.9|10578.9|0
1723165500000|2024-08-09 01:05:00|10597|10585|10595.3|10583.3|10597.7|10585.7|10593.9|10581.9|0
1723165800000|2024-08-09 01:10:00|10595.1|10583.1|10596.3|10584.3|10598.1|10586.1|10590.9|10578.9|0
1723166100000|2024-08-09 01:15:00|10596.7|10584.7|10592|10580|10597.7|10585.7|10591.6|10579.6|0
1723166400000|2024-08-09 01:20:00|10592.2|10580.2|10592|10580|10595.3|10583.3|10591.3|10579.3|0
1723166700000|2024-08-09 01:25:00|10591.8|10579.8|10594.1|10582.1|10596|10584|10591.8|10579.8|0
1723167000000|2024-08-09 01:30:00|10593.9|10581.9|10596.7|10584.7|10601.5|10589.5|10592.8|10580.8|0
1723167300000|2024-08-09 01:35:00|10596.8|10584.8|10600.1|10588.1|10602.6|10590.6|10596.7|10584.7|0
1723167600000|2024-08-09 01:40:00|10600.3|10588.3|10598.2|10586.2|10601.9|10589.9|10597.7|10585.7|0
1723167900000|2024-08-09 01:45:00|10598.4|10586.4|10599.8|10587.8|10600.1|10588.1|10597|10585|0
1723168200000|2024-08-09 01:50:00|10600|10588|10599.3|10587.3|10600.6|10588.6|10596.8|10584.8|0
1723168500000|2024-08-09 01:55:00|10599.1|10587.1|10598.2|10586.2|10603.6|10591.6|10597.9|10585.9|0
1723168800000|2024-08-09 02:00:00|10598.4|10586.4|10599.8|10587.8|10600.1|10588.1|10593.7|10581.7|0
1723169100000|2024-08-09 02:05:00|10600.1|10588.1|10601.5|10589.5|10603.4|10591.4|10598.7|10586.7|0
1723169400000|2024-08-09 02:10:00|10601.7|10589.7|10603.3|10591.3|10604.8|10592.8|10600.1|10588.1|0
1723169700000|2024-08-09 02:15:00|10603.1|10591.1|10600|10588|10603.8|10591.8|10599.6|10587.6|0
1723170000000|2024-08-09 02:20:00|10599.8|10587.8|10600.1|10588.1|10603.3|10591.3|10599.1|10587.1|0
1723170300000|2024-08-09 02:25:00|10600|10588|10603.6|10591.6|10605|10593|10599.8|10587.8|0
1723170600000|2024-08-09 02:30:00|10603.9|10591.9|10606.4|10594.4|10608.8|10596.8|10602.9|10590.9|0
1723170900000|2024-08-09 02:35:00|10606|10594|10604.6|10592.6|10607.8|10595.8|10603.9|10591.9|0
1723171200000|2024-08-09 02:40:00|10604.5|10592.5|10607.4|10595.4|10607.4|10595.4|10604.3|10592.3|0
1723171500000|2024-08-09 02:45:00|10606.2|10594.2|10608.8|10596.8|10608.8|10596.8|10606|10594|0
1723171800000|2024-08-09 02:50:00|10608.6|10596.6|10611.2|10599.2|10612.6|10600.6|10608.1|10596.1|0
1723172100000|2024-08-09 02:55:00|10611.4|10599.4|10611.2|10599.2|10612.6|10600.6|10610.5|10598.5|0
1723172400000|2024-08-09 03:00:00|10610.9|10598.9|10609.8|10597.8|10612.3|10600.3|10609.5|10597.5|0
1723172700000|2024-08-09 03:05:00|10609.7|10597.7|10609.5|10597.5|10610.9|10598.9|10608.8|10596.8|0
1723173000000|2024-08-09 03:10:00|10609.3|10597.3|10609.1|10597.1|10610.5|10598.5|10607.1|10595.1|0
1723173300000|2024-08-09 03:15:00|10609|10597|10607.4|10595.4|10609.3|10597.3|10607.1|10595.1|0
1723173600000|2024-08-09 03:20:00|10607.2|10595.2|10606.9|10594.9|10608.1|10596.1|10606.5|10594.5|0
1723173900000|2024-08-09 03:25:00|10607.1|10595.1|10604.3|10592.3|10607.4|10595.4|10603.3|10591.3|0
1723174200000|2024-08-09 03:30:00|10605|10593|10606|10594|10607.9|10595.9|10604.5|10592.5|0
1723174500000|2024-08-09 03:35:00|10606.2|10594.2|10605.3|10593.3|10606.9|10594.9|10602.6|10590.6|0
1723174800000|2024-08-09 03:40:00|10605.2|10593.2|10602.4|10590.4|10605.3|10593.3|10601.9|10589.9|0
1723175100000|2024-08-09 03:45:00|10602.6|10590.6|10600.8|10588.8|10603.3|10591.3|10600.3|10588.3|0
1723175400000|2024-08-09 03:50:00|10601|10589|10606.2|10594.2|10607.9|10595.9|10600.5|10588.5|0
1723175700000|2024-08-09 03:55:00|10606|10594|10607.8|10595.8|10608.1|10596.1|10605.3|10593.3|0
1723176000000|2024-08-09 04:00:00|10607.6|10595.6|10606|10594|10608.3|10596.3|10605.5|10593.5|0
1723176300000|2024-08-09 04:05:00|10605.8|10593.8|10610.2|10598.2|10612.3|10600.3|10605|10593|0
1723176600000|2024-08-09 04:10:00|10610.5|10598.5|10609.5|10597.5|10610.9|10598.9|10608.8|10596.8|0
1723176900000|2024-08-09 04:15:00|10609.7|10597.7|10608.5|10596.5|10610.9|10598.9|10608.5|10596.5|0
1723177200000|2024-08-09 04:20:00|10608.1|10596.1|10608.5|10596.5|10608.8|10596.8|10606.7|10594.7|0
1723177500000|2024-08-09 04:25:00|10608.6|10596.6|10603.6|10591.6|10608.8|10596.8|10603.6|10591.6|0
1723177800000|2024-08-09 04:30:00|10603.3|10591.3|10602.2|10590.2|10605|10593|10600.1|10588.1|0
1723178100000|2024-08-09 04:35:00|10602.4|10590.4|10600.5|10588.5|10603.1|10591.1|10599.4|10587.4|0
1723178400000|2024-08-09 04:40:00|10600.6|10588.6|10591.6|10579.6|10600.6|10588.6|10588|10576|0
1723178700000|2024-08-09 04:45:00|10591.8|10579.8|10590.1|10578.1|10591.8|10579.8|10588.3|10576.3|0
1723179000000|2024-08-09 04:50:00|10589.9|10577.9|10587.8|10575.8|10590.9|10578.9|10586.6|10574.6|0
1723179300000|2024-08-09 04:55:00|10588|10576|10577.1|10565.1|10588.3|10576.3|10570.8|10558.8|0
1723179600000|2024-08-09 05:00:00|10576.7|10564.7|10573.1|10561.1|10579.3|10567.3|10571|10559|0
1723179900000|2024-08-09 05:05:00|10573.3|10561.3|10579|10567|10582.1|10570.1|10572.7|10560.7|0
1723180200000|2024-08-09 05:10:00|10578.8|10566.8|10581.4|10569.4|10584.2|10572.2|10578.6|10566.6|0
1723180500000|2024-08-09 05:15:00|10581.6|10569.6|10585.2|10573.2|10587|10575|10580.2|10568.2|0
1723180800000|2024-08-09 05:20:00|10584.9|10572.9|10585.9|10573.9|10587.3|10575.3|10582.8|10570.8|0
1723181100000|2024-08-09 05:25:00|10585.6|10573.6|10589|10577|10589.6|10577.6|10584.7|10572.7|0
1723181400000|2024-08-09 05:30:00|10588.9|10576.9|10593|10581|10596.3|10584.3|10587.3|10575.3|0
1723181700000|2024-08-09 05:35:00|10592.9|10580.9|10590.9|10578.9|10597.4|10585.4|10590.9|10578.9|0
1723182000000|2024-08-09 05:40:00|10590.8|10578.8|10594.4|10582.4|10594.4|10582.4|10588.5|10576.5|0
1723182300000|2024-08-09 05:45:00|10594.6|10582.6|10607.4|10595.4|10607.4|10595.4|10594.2|10582.2|0
1723183200000|2024-08-09 06:00:00|10590.7|10578.7|10586.1|10581.1|10593.5|10585.6|10582.1|10570.3|14
1723183500000|2024-08-09 06:05:00|10586.6|10581.6|10591.6|10586.6|10593.1|10588.1|10585.6|10580.6|12
1723183800000|2024-08-09 06:10:00|10592.1|10587.1|10593.6|10588.6|10594.1|10589.1|10592.1|10587.1|6
1723184100000|2024-08-09 06:15:00|10595.1|10590.1|10582.1|10577.1|10596.6|10591.6|10582.1|10577.1|23
1723184400000|2024-08-09 06:20:00|10582.6|10577.6|10583.1|10578.1|10584.1|10579.1|10582.1|10577.1|1
1723184700000|2024-08-09 06:25:00|10584.1|10579.1|10596.6|10591.6|10598.1|10593.1|10584.1|10579.1|13
1723185000000|2024-08-09 06:30:00|10598.1|10593.1|10594.6|10589.6|10598.1|10593.1|10591.6|10586.6|4
1723185300000|2024-08-09 06:35:00|10594.1|10589.1|10605.6|10600.6|10605.6|10600.6|10594.1|10589.1|8
1723185600000|2024-08-09 06:40:00|10606.1|10601.1|10607.1|10602.1|10611.1|10606.1|10606.1|10601.1|10
1723185900000|2024-08-09 06:45:00|10607.6|10602.6|10607.1|10602.1|10612.6|10607.6|10603.1|10598.1|22
1723186200000|2024-08-09 06:50:00|10606.6|10601.6|10606.6|10601.6|10611.1|10606.1|10604.1|10599.1|47
1723186500000|2024-08-09 06:55:00|10607.1|10602.1|10606.1|10601.1|10614.1|10609.1|10600.6|10595.6|109
1723186800000|2024-08-09 07:00:00|10599.1|10594.1|10576.6|10571.6|10602.1|10597.1|10570.1|10565.1|430
1723187100000|2024-08-09 07:05:00|10577.6|10572.6|10588.1|10583.1|10591.6|10586.6|10576.1|10571.1|189
1723187400000|2024-08-09 07:10:00|10585.1|10580.1|10603.1|10598.1|10611.6|10606.6|10585.1|10580.1|136
1723187700000|2024-08-09 07:15:00|10602.6|10597.6|10586.6|10581.6|10612.6|10607.6|10582.6|10577.6|189
1723188000000|2024-08-09 07:20:00|10587.1|10582.1|10593.1|10588.1|10593.6|10588.6|10583.6|10578.6|112
1723188300000|2024-08-09 07:25:00|10592.6|10587.6|10590.1|10585.1|10596.6|10591.6|10579.6|10574.6|133
1723188600000|2024-08-09 07:30:00|10589.6|10584.6|10606.6|10601.6|10609.1|10604.1|10589.6|10584.6|102
1723188900000|2024-08-09 07:35:00|10607.1|10602.1|10611.1|10606.1|10619.1|10614.1|10607.1|10602.1|112
1723189200000|2024-08-09 07:40:00|10609.3|10604.3|10622.3|10617.3|10625.8|10620.8|10607.8|10602.8|131
1723189500000|2024-08-09 07:45:00|10622.8|10617.8|10622.8|10617.8|10623.8|10618.8|10612.3|10607.3|108
1723189800000|2024-08-09 07:50:00|10623.3|10618.3|10629.8|10624.8|10631.8|10626.8|10619.3|10614.3|89
1723190100000|2024-08-09 07:55:00|10627.8|10622.8|10649.3|10644.3|10649.3|10644.3|10627.8|10622.8|129
1723190400000|2024-08-09 08:00:00|10649.8|10644.8|10637.3|10632.3|10654.8|10649.8|10633.8|10628.8|94
1723190700000|2024-08-09 08:05:00|10637.8|10632.8|10645.8|10640.8|10648.3|10643.3|10636.8|10631.8|60
1723191000000|2024-08-09 08:10:00|10647.3|10642.3|10643.3|10638.3|10653.3|10648.3|10642.3|10637.3|84
1723191300000|2024-08-09 08:15:00|10643.8|10638.8|10636.8|10631.8|10651.8|10646.8|10636.3|10631.3|129
1723191600000|2024-08-09 08:20:00|10638.8|10633.8|10645.8|10640.8|10645.8|10640.8|10636.8|10631.8|45
1723191900000|2024-08-09 08:25:00|10646.3|10641.3|10649.8|10644.8|10652.3|10647.3|10645.8|10640.8|48
1723192200000|2024-08-09 08:30:00|10650.3|10645.3|10660.8|10655.8|10660.8|10655.8|10650.3|10645.3|102
1723192500000|2024-08-09 08:35:00|10660.3|10655.3|10668.8|10663.8|10669.8|10664.8|10659.8|10654.8|63
1723192800000|2024-08-09 08:40:00|10667.8|10662.8|10666.8|10661.8|10667.8|10662.8|10659.8|10654.8|77
1723193100000|2024-08-09 08:45:00|10667.8|10662.8|10667.8|10662.8|10669.8|10664.8|10662.3|10657.3|60
1723193400000|2024-08-09 08:50:00|10668.3|10663.3|10679.8|10674.8|10679.8|10674.8|10666.3|10661.3|78
1723193700000|2024-08-09 08:55:00|10680.8|10675.8|10679.8|10674.8|10687.3|10682.3|10674.8|10669.8|96
1723194000000|2024-08-09 09:00:00|10680.3|10675.3|10677.8|10672.8|10687.8|10682.8|10675.8|10670.8|78
1723194300000|2024-08-09 09:05:00|10678.8|10673.8|10688.8|10683.8|10689.8|10684.8|10678.8|10673.8|57
1723194600000|2024-08-09 09:10:00|10688.3|10683.3|10683.3|10678.3|10690.8|10685.8|10678.8|10673.8|89
1723194900000|2024-08-09 09:15:00|10683.8|10678.8|10685.8|10680.8|10690.8|10685.8|10683.8|10678.8|78
1723195200000|2024-08-09 09:20:00|10686.8|10681.8|10682.3|10677.3|10687.8|10682.8|10677.8|10672.8|73
1723195500000|2024-08-09 09:25:00|10681.8|10676.8|10680.8|10675.8|10687.8|10682.8|10680.8|10675.8|41
1723195800000|2024-08-09 09:30:00|10681.3|10676.3|10669.3|10664.3|10684.8|10679.8|10669.3|10664.3|66
1723196100000|2024-08-09 09:35:00|10669.8|10664.8|10674.3|10669.3|10674.3|10669.3|10664.8|10659.8|30
1723196400000|2024-08-09 09:40:00|10673.8|10668.8|10663.8|10658.8|10674.8|10669.8|10663.8|10658.8|31
1723196700000|2024-08-09 09:45:00|10664.8|10659.8|10656.3|10651.3|10664.8|10659.8|10655.8|10650.8|35
1723197000000|2024-08-09 09:50:00|10656.8|10651.8|10671.3|10666.3|10673.8|10668.8|10656.8|10651.8|83
1723197300000|2024-08-09 09:55:00|10671.8|10666.8|10674.8|10669.8|10678.8|10673.8|10667.8|10662.8|69
1723197600000|2024-08-09 10:00:00|10672.8|10667.8|10659.8|10654.8|10672.8|10667.8|10657.8|10652.8|78
1723197900000|2024-08-09 10:05:00|10661.8|10656.8|10654.3|10649.3|10665.8|10660.8|10652.8|10647.8|42
1723198200000|2024-08-09 10:10:00|10653.8|10648.8|10653.3|10648.3|10655.8|10650.8|10649.3|10644.3|35
1723198500000|2024-08-09 10:15:00|10653.8|10648.8|10649.8|10644.8|10656.8|10651.8|10648.3|10643.3|48
1723198800000|2024-08-09 10:20:00|10649.3|10644.3|10651.3|10646.3|10653.3|10648.3|10648.8|10643.8|14
1723199100000|2024-08-09 10:25:00|10650.8|10645.8|10652.8|10647.8|10652.8|10647.8|10647.3|10642.3|23
1723199400000|2024-08-09 10:30:00|10653.3|10648.3|10654.8|10649.8|10655.8|10650.8|10649.8|10644.8|15
1723199700000|2024-08-09 10:35:00|10654.3|10649.3|10652.3|10647.3|10655.8|10650.8|10650.8|10645.8|12
1723200000000|2024-08-09 10:40:00|10651.8|10646.8|10643.8|10638.8|10653.3|10648.3|10642.8|10637.8|15
1723200300000|2024-08-09 10:45:00|10644.3|10639.3|10645.3|10640.3|10649.3|10644.3|10641.3|10636.3|38
1723200600000|2024-08-09 10:50:00|10644.8|10639.8|10650.3|10645.3|10650.3|10645.3|10644.8|10639.8|20
1723200900000|2024-08-09 10:55:00|10649.8|10644.8|10645.3|10640.3|10650.8|10645.8|10643.8|10638.8|19
1723201200000|2024-08-09 11:00:00|10645.8|10640.8|10647.8|10642.8|10655.3|10650.3|10645.3|10640.3|49
1723201500000|2024-08-09 11:05:00|10649.3|10644.3|10647.8|10642.8|10649.3|10644.3|10643.8|10638.8|59
1723201800000|2024-08-09 11:10:00|10648.3|10643.3|10644.8|10639.8|10648.8|10643.8|10644.8|10639.8|16
1723202100000|2024-08-09 11:15:00|10645.3|10640.3|10647.3|10642.3|10654.3|10649.3|10644.8|10639.8|28
1723202400000|2024-08-09 11:20:00|10646.8|10641.8|10647.8|10642.8|10652.3|10647.3|10646.8|10641.8|14
1723202700000|2024-08-09 11:25:00|10648.3|10643.3|10640.3|10635.3|10650.8|10645.8|10638.8|10633.8|55
1723203000000|2024-08-09 11:30:00|10640.8|10635.8|10634.8|10629.8|10645.8|10640.8|10628.8|10623.8|71
1723203300000|2024-08-09 11:35:00|10635.3|10630.3|10634.8|10629.8|10636.8|10631.8|10629.8|10624.8|22
1723203600000|2024-08-09 11:40:00|10635.9|10630.9|10628.9|10623.9|10636.9|10631.9|10626.4|10621.4|36
1723203900000|2024-08-09 11:45:00|10626.9|10621.9|10634.4|10629.4|10634.4|10629.4|10626.4|10621.4|34
1723204200000|2024-08-09 11:50:00|10633.9|10628.9|10630.9|10625.9|10638.9|10633.9|10630.4|10625.4|30
1723204500000|2024-08-09 11:55:00|10631.4|10626.4|10630.4|10625.4|10634.9|10629.9|10628.9|10623.9|12
1723204800000|2024-08-09 12:00:00|10631.9|10626.9|10625.4|10620.4|10632.4|10627.4|10625.4|10620.4|30
1723205100000|2024-08-09 12:05:00|10624.9|10619.9|10616.9|10611.9|10625.9|10620.9|10615.9|10610.9|49
1723205400000|2024-08-09 12:10:00|10617.4|10612.4|10617.9|10612.9|10620.9|10615.9|10615.9|10610.9|32
1723205700000|2024-08-09 12:15:00|10618.4|10613.4|10621.9|10616.9|10625.4|10620.4|10618.4|10613.4|43
1723206000000|2024-08-09 12:20:00|10619.9|10614.9|10616.4|10611.4|10621.4|10616.4|10615.9|10610.9|20
1723206300000|2024-08-09 12:25:00|10616.9|10611.9|10611.9|10606.9|10617.9|10612.9|10611.4|10606.4|21
1723206600000|2024-08-09 12:30:00|10612.4|10607.4|10596.9|10591.9|10612.4|10607.4|10596.9|10591.9|62
1723206900000|2024-08-09 12:35:00|10596.4|10591.4|10591.9|10586.9|10599.4|10594.4|10591.9|10586.9|82
1723207200000|2024-08-09 12:40:00|10591.4|10586.4|10594.9|10589.9|10598.9|10593.9|10586.9|10581.9|44
1723207500000|2024-08-09 12:45:00|10594.4|10589.4|10601.9|10596.9|10602.9|10597.9|10594.4|10589.4|36
1723207800000|2024-08-09 12:50:00|10601.4|10596.4|10599.4|10594.4|10604.9|10599.9|10598.9|10593.9|16
1723208100000|2024-08-09 12:55:00|10598.9|10593.9|10599.9|10594.9|10608.4|10603.4|10598.9|10593.9|19
1723208400000|2024-08-09 13:00:00|10600.4|10595.4|10600.4|10595.4|10600.9|10595.9|10592.9|10587.9|43
1723208700000|2024-08-09 13:05:00|10602.9|10597.9|10607.4|10602.4|10608.4|10603.4|10602.9|10597.9|35
1723209000000|2024-08-09 13:10:00|10606.9|10601.9|10614.4|10609.4|10614.9|10609.9|10604.9|10599.9|47
1723209300000|2024-08-09 13:15:00|10613.9|10608.9|10609.4|10604.4|10617.9|10612.9|10609.4|10604.4|59
1723209600000|2024-08-09 13:20:00|10609.9|10604.9|10600.9|10595.9|10610.4|10605.4|10600.4|10595.4|44
1723209900000|2024-08-09 13:25:00|10601.4|10596.4|10600.4|10595.4|10602.9|10597.9|10598.4|10593.4|19
1723210200000|2024-08-09 13:30:00|10600.9|10595.9|10588.4|10583.4|10600.9|10595.9|10585.9|10580.9|33
1723210500000|2024-08-09 13:35:00|10588.9|10583.9|10604.4|10599.4|10608.9|10603.9|10587.4|10582.4|61
1723210800000|2024-08-09 13:40:00|10604.9|10599.9|10591.9|10586.9|10604.9|10599.9|10590.4|10585.4|57
1723211100000|2024-08-09 13:45:00|10592.9|10587.9|10571.4|10566.4|10595.9|10590.9|10570.9|10565.9|136
1723211400000|2024-08-09 13:50:00|10570.9|10565.9|10599.9|10594.9|10599.9|10594.9|10570.9|10565.9|73
1723211700000|2024-08-09 13:55:00|10599.4|10594.4|10603.9|10598.9|10603.9|10598.9|10588.9|10583.9|77
1723212000000|2024-08-09 14:00:00|10602.9|10597.9|10610.9|10605.9|10612.4|10607.4|10599.9|10594.9|100
1723212300000|2024-08-09 14:05:00|10611.4|10606.4|10594.9|10589.9|10611.4|10606.4|10594.9|10589.9|78
1723212600000|2024-08-09 14:10:00|10594.5|10589.5|10611.5|10606.5|10615|10610|10594.5|10589.5|74
1723212900000|2024-08-09 14:15:00|10611|10606|10611|10606|10615.5|10610.5|10607.5|10602.5|66
1723213200000|2024-08-09 14:20:00|10611.5|10606.5|10623|10618|10623|10618|10610.5|10605.5|60
1723213500000|2024-08-09 14:25:00|10623.5|10618.5|10621.5|10616.5|10630.5|10625.5|10621.5|10616.5|119
1723213800000|2024-08-09 14:30:00|10622|10617|10610.5|10605.5|10623|10618|10609.5|10604.5|88
1723214100000|2024-08-09 14:35:00|10611|10606|10614.5|10609.5|10618|10613|10606|10601|61
1723214400000|2024-08-09 14:40:00|10615|10610|10626|10621|10629.5|10624.5|10615|10610|93
1723214700000|2024-08-09 14:45:00|10626.5|10621.5|10621|10616|10629|10624|10620.5|10615.5|46
1723215000000|2024-08-09 14:50:00|10620|10615|10624.5|10619.5|10631.5|10626.5|10619.5|10614.5|78
1723215300000|2024-08-09 14:55:00|10624|10619|10624.5|10619.5|10627.5|10622.5|10623|10618|56
1723215600000|2024-08-09 15:00:00|10625|10620|10636.5|10631.5|10640.5|10635.5|10624.5|10619.5|104
1723215900000|2024-08-09 15:05:00|10636|10631|10635.5|10630.5|10642|10637|10632.5|10627.5|43
1723216200000|2024-08-09 15:10:00|10636|10631|10641.5|10636.5|10642.5|10637.5|10635|10630|90
1723216500000|2024-08-09 15:15:00|10642|10637|10639.5|10634.5|10644|10639|10634|10629|87
1723216800000|2024-08-09 15:20:00|10639|10634|10639|10634|10641.5|10636.5|10634.5|10629.5|129
1723217100000|2024-08-09 15:25:00|10640|10635|10636.5|10631.5|10643|10638|10632.5|10627.5|236
1723217400000|2024-08-09 15:30:00|10637.5|10630.5|10641.5|10634.5|10642.5|10635.5|10634.5|10627.5|283
1723217700000|2024-08-09 15:35:00|10640.5|10635.5|10639.5|10632.5|10643.5|10637.5|10636.5|10629.5|91
1723218000000|2024-08-09 15:40:00|10640.5|10633.5|10639.5|10632.5|10641.5|10635.5|10635.5|10629.5|24
1723218300000|2024-08-09 15:45:00|10640.5|10633.5|10643.5|10636.5|10644.5|10637.5|10639.5|10632.5|8
1723218600000|2024-08-09 15:50:00|10642.5|10635.5|10643.5|10636.5|10645.5|10638.5|10641.5|10635.5|6
1723218900000|2024-08-09 15:55:00|10642.5|10635.5|10628.5|10621.5|10642.5|10635.5|10628.5|10621.5|14
1723219200000|2024-08-09 16:00:00|10629.5|10622.5|10628.5|10622.5|10629.5|10623.5|10626.5|10619.5|13
1723219500000|2024-08-09 16:05:00|10629.5|10621.5|10626.5|10620.5|10629.5|10623.5|10626.5|10619.5|22
1723219800000|2024-08-09 16:10:00|10627.5|10619.5|10629.5|10622.5|10629.5|10622.5|10625.5|10619.5|7
1723220100000|2024-08-09 16:15:00|10628.5|10621.5|10624.5|10618.5|10631.5|10624.5|10622.5|10616.5|9
1723220400000|2024-08-09 16:20:00|10625.5|10619.5|10623.5|10616.5|10628.5|10621.5|10622.5|10616.5|11
1723220700000|2024-08-09 16:25:00|10624.5|10617.5|10630.5|10623.5|10630.5|10623.5|10624.5|10617.5|4
1723221000000|2024-08-09 16:30:00|10629.5|10622.5|10634.5|10627.5|10637.5|10630.5|10629.5|10622.5|6
1723221300000|2024-08-09 16:35:00|10635.5|10628.5|10639.5|10632.5|10640.5|10633.5|10635.5|10628.5|8
1723221600000|2024-08-09 16:40:00|10638.5|10631.5|10643.5|10636.5|10645.5|10637.5|10638.5|10631.5|9
1723221900000|2024-08-09 16:45:00|10642.5|10635.5|10641.5|10634.5|10642.5|10635.5|10636.5|10629.5|6
1723222200000|2024-08-09 16:50:00|10640.5|10633.5|10636.5|10629.5|10641.5|10634.5|10635.5|10628.5|9
1723222500000|2024-08-09 16:55:00|10635.5|10628.5|10643.5|10636.5|10643.5|10636.5|10635.5|10628.5|21
1723222800000|2024-08-09 17:00:00|10642.5|10635.5|10645.5|10638.5|10646.5|10639.5|10642.5|10634.5|5
1723223100000|2024-08-09 17:05:00|10644.5|10637.5|10645.5|10638.5|10646.5|10639.5|10643.5|10636.5|3
1723223400000|2024-08-09 17:10:00|10646.5|10639.5|10653.5|10646.5|10653.5|10646.5|10646.5|10639.5|15
1723223700000|2024-08-09 17:15:00|10654.5|10647.5|10657.5|10650.5|10658.5|10651.5|10653.5|10647.5|44
1723224000000|2024-08-09 17:20:00|10658.5|10649.5|10662.5|10655.5|10664.5|10656.5|10656.5|10649.5|21
1723224300000|2024-08-09 17:25:00|10664.5|10656.5|10672.5|10665.5|10672.5|10666.5|10663.5|10655.5|13
1723224600000|2024-08-09 17:30:00|10674.5|10664.5|10674.5|10667.5|10676.5|10669.5|10668.5|10661.5|17
1723224900000|2024-08-09 17:35:00|10673.5|10666.5|10673.5|10666.5|10674.5|10667.5|10672.5|10665.5|1
1723225200000|2024-08-09 17:40:00|10674.5|10667.5|10666.5|10659.5|10674.5|10667.5|10664.5|10656.5|8
1723225500000|2024-08-09 17:45:00|10667.5|10658.5|10665.5|10658.5|10668.5|10661.5|10664.5|10657.5|3
1723225800000|2024-08-09 17:50:00|10666.5|10659.5|10659.5|10652.5|10667.5|10659.5|10654.5|10647.5|9
1723226100000|2024-08-09 17:55:00|10660.5|10653.5|10663|10651|10664.5|10657.5|10658.5|10650.5|18
1723226400000|2024-08-09 18:00:00|10665|10653|10667|10655|10670.8|10658.8|10663|10651|0
1723226700000|2024-08-09 18:05:00|10665.1|10653.1|10672.8|10660.8|10672.8|10660.8|10665.1|10653.1|0
1723227000000|2024-08-09 18:10:00|10672.7|10660.7|10665|10653|10672.7|10660.7|10659.2|10647.2|0
1723227300000|2024-08-09 18:15:00|10666.9|10654.9|10668.8|10656.8|10668.8|10656.8|10663|10651|0
1723227600000|2024-08-09 18:20:00|10668.7|10656.7|10663|10651|10668.8|10656.8|10663|10651|0
1723227900000|2024-08-09 18:25:00|10664.9|10652.9|10665.9|10653.9|10668.8|10656.8|10661.1|10649.1|0
1723228200000|2024-08-09 18:30:00|10664.9|10652.9|10661.1|10649.1|10668.8|10656.8|10659.1|10647.1|0
1723228500000|2024-08-09 18:35:00|10661|10649|10666.9|10654.9|10668.8|10656.8|10659.1|10647.1|0
1723228800000|2024-08-09 18:40:00|10668.8|10656.8|10670.7|10658.7|10670.7|10658.7|10666.9|10654.9|0
1723229100000|2024-08-09 18:45:00|10671.7|10659.7|10670.7|10658.7|10676.5|10664.5|10668.8|10656.8|0
1723229400000|2024-08-09 18:50:00|10670.8|10658.8|10667.7|10655.7|10670.8|10658.8|10664.8|10652.8|0
1723229700000|2024-08-09 18:55:00|10666.8|10654.8|10670.7|10658.7|10672.6|10660.6|10662.9|10650.9|0
1723230000000|2024-08-09 19:00:00|10672.6|10660.6|10668.6|10656.6|10674.5|10662.5|10666.6|10654.6|0
1723230300000|2024-08-09 19:05:00|10670.5|10658.5|10674.4|10662.4|10674.5|10662.5|10668.6|10656.6|0
1723230600000|2024-08-09 19:10:00|10673.5|10661.5|10676.3|10664.3|10676.4|10664.4|10672.5|10660.5|0
1723230900000|2024-08-09 19:15:00|10674.5|10662.5|10676.5|10664.5|10678.4|10666.4|10674.5|10662.5|0
1723231200000|2024-08-09 19:20:00|10674.6|10662.6|10670.6|10658.6|10676.5|10664.5|10666.8|10654.8|0
1723231500000|2024-08-09 19:25:00|10670.7|10658.7|10672.6|10660.6|10676.5|10664.5|10668.7|10656.7|0
1723231800000|2024-08-09 19:30:00|10672.7|10660.7|10676.5|10664.5|10680.3|10668.3|10672.7|10660.7|0
1723232100000|2024-08-09 19:35:00|10676.4|10664.4|10678.2|10666.2|10682.3|10670.3|10676.3|10664.3|0
1723232400000|2024-08-09 19:40:00|10680.1|10668.1|10676.3|10664.3|10684|10672|10674.4|10662.4|0
1723232700000|2024-08-09 19:45:00|10674.5|10662.5|10680.2|10668.2|10680.3|10668.3|10674.5|10662.5|0
1723233000000|2024-08-09 19:50:00|10678.3|10666.3|10676.9|10664.9|10682.8|10670.8|10675|10663|0
1723233300000|2024-08-09 19:55:00|10675.9|10663.9|10681.9|10669.9|10684.9|10672.9|10675|10663|0
1723233600000|2024-08-09 20:00:00|10682.4|10670.4|10683.8|10671.8|10684.5|10672.5|10678.2|10666.2|0
1723233900000|2024-08-09 20:05:00|10684.2|10672.2|10681.8|10669.8|10684.2|10672.2|10679.3|10667.3|0
1723234200000|2024-08-09 20:10:00|10681.9|10669.9|10681.5|10669.5|10683.2|10671.2|10679.9|10667.9|0
1723234500000|2024-08-09 20:15:00|10681.7|10669.7|10680.7|10668.7|10682.4|10670.4|10680.5|10668.5|0
1723234800000|2024-08-09 20:20:00|10681.1|10669.1|10678.4|10666.4|10681.1|10669.1|10678|10666|0
1723235100000|2024-08-09 20:25:00|10678.8|10666.8|10678|10666|10678.8|10666.8|10677.5|10665.5|0
1723235400000|2024-08-09 20:30:00|10677.8|10665.8|10678|10666|10679|10667|10677.6|10665.6|0
1723235700000|2024-08-09 20:35:00|10677.8|10665.8|10677.5|10665.5|10678|10666|10677.1|10665.1|0
1723236000000|2024-08-09 20:40:00|10677.4|10665.4|10676.7|10664.7|10677.5|10665.5|10676.3|10664.3|0
1723236300000|2024-08-09 20:45:00|10676.3|10664.3|10676.3|10664.3|10677.1|10665.1|10676.1|10664.1|0
1723236600000|2024-08-09 20:50:00|10676.7|10664.7|10674.9|10662.9|10677.1|10665.1|10674.8|10662.8|0
1723236900000|2024-08-09 20:55:00|10674.7|10662.7|10676.9|10664.9|10677.3|10665.3|10673|10661|0
1723413600000|2024-08-11 22:00:00|10674.2|10662.2|10675.4|10663.4|10675.8|10663.8|10669.4|10657.4|0
1723413900000|2024-08-11 22:05:00|10675.6|10663.6|10674.4|10662.4|10677.9|10665.9|10671.5|10659.5|0
1723414200000|2024-08-11 22:10:00|10674.2|10662.2|10654.3|10642.3|10674.2|10662.2|10653|10641|0
1723414500000|2024-08-11 22:15:00|10654.4|10642.4|10654.6|10642.6|10657.7|10645.7|10645.7|10633.7|0
1723414800000|2024-08-11 22:20:00|10655.2|10643.2|10650.2|10638.2|10655.2|10643.2|10648.6|10636.6|0
1723415100000|2024-08-11 22:25:00|10650.6|10638.6|10655.5|10643.5|10655.7|10643.7|10647.1|10635.1|0
1723415400000|2024-08-11 22:30:00|10655.7|10643.7|10658.8|10646.8|10658.8|10646.8|10654|10642|0
1723415700000|2024-08-11 22:35:00|10659|10647|10659.2|10647.2|10661.9|10649.9|10657.6|10645.6|0
1723416000000|2024-08-11 22:40:00|10659.4|10647.4|10661.1|10649.1|10663|10651|10658|10646|0
1723416300000|2024-08-11 22:45:00|10660.9|10648.9|10659.6|10647.6|10661.3|10649.3|10658.6|10646.6|0
1723416600000|2024-08-11 22:50:00|10659.4|10647.4|10666.9|10654.9|10668.2|10656.2|10658.4|10646.4|0
1723416900000|2024-08-11 22:55:00|10667.1|10655.1|10666.1|10654.1|10670|10658|10665.4|10653.4|0
1723417200000|2024-08-11 23:00:00|10666.3|10654.3|10669.2|10657.2|10672.1|10660.1|10665.5|10653.5|0
1723417500000|2024-08-11 23:05:00|10669|10657|10669.6|10657.6|10670|10658|10667.7|10655.7|0
1723417800000|2024-08-11 23:10:00|10669.8|10657.8|10670.5|10658.5|10672.2|10660.2|10669.4|10657.4|0
1723418100000|2024-08-11 23:15:00|10670.7|10658.7|10668.7|10656.7|10671.3|10659.3|10668.1|10656.1|0
1723418400000|2024-08-11 23:20:00|10668.5|10656.5|10668.7|10656.7|10669.2|10657.2|10667.3|10655.3|0
1723418700000|2024-08-11 23:25:00|10668.9|10656.9|10670.5|10658.5|10672.3|10660.3|10668.7|10656.7|0
1723419000000|2024-08-11 23:30:00|10670.3|10658.3|10672.5|10660.5|10673.6|10661.6|10670.2|10658.2|0
1723419300000|2024-08-11 23:35:00|10672.3|10660.3|10670.7|10658.7|10672.3|10660.3|10669.2|10657.2|0
1723419600000|2024-08-11 23:40:00|10670.3|10658.3|10669|10657|10672.7|10660.7|10664.7|10652.7|0
1723419900000|2024-08-11 23:45:00|10668.8|10656.8|10675.5|10663.5|10679.2|10667.2|10668.8|10656.8|0
1723420200000|2024-08-11 23:50:00|10675.4|10663.4|10676.5|10664.5|10677.7|10665.7|10675|10663|0
1723420500000|2024-08-11 23:55:00|10676.7|10664.7|10675.9|10663.9|10678.1|10666.1|10675.7|10663.7|0
1723420800000|2024-08-12 00:00:00|10675.7|10663.7|10669.6|10657.6|10676.7|10664.7|10667.4|10655.4|0
1723421100000|2024-08-12 00:05:00|10669.4|10657.4|10668.6|10656.6|10670.5|10658.5|10666.5|10654.5|0
1723421400000|2024-08-12 00:10:00|10668.8|10656.8|10675.3|10663.3|10675.7|10663.7|10668.2|10656.2|0
1723421700000|2024-08-12 00:15:00|10675.5|10663.5|10680.9|10668.9|10684.7|10672.7|10669.5|10657.5|0
1723422000000|2024-08-12 00:20:00|10681.8|10669.8|10682.7|10670.7|10683.7|10671.7|10678.9|10666.9|0
1723422300000|2024-08-12 00:25:00|10684.6|10672.6|10678.9|10666.9|10685.6|10673.6|10678.9|10666.9|0
1723422600000|2024-08-12 00:30:00|10680.8|10668.8|10677|10665|10680.8|10668.8|10675.1|10663.1|0
1723422900000|2024-08-12 00:35:00|10677.1|10665.1|10679|10667|10680.9|10668.9|10677|10665|0
1723423200000|2024-08-12 00:40:00|10677.1|10665.1|10679|10667|10679|10667|10675.2|10663.2|0
1723423500000|2024-08-12 00:45:00|10677.1|10665.1|10680.9|10668.9|10680.9|10668.9|10677.1|10665.1|0
1723423800000|2024-08-12 00:50:00|10682.8|10670.8|10682.8|10670.8|10682.8|10670.8|10680.9|10668.9|0
1723424100000|2024-08-12 00:55:00|10680.9|10668.9|10677.1|10665.1|10680.9|10668.9|10677.1|10665.1|0
1723424400000|2024-08-12 01:00:00|10677|10665|10673.2|10661.2|10677|10665|10672.3|10660.3|0
1723424700000|2024-08-12 01:05:00|10673.3|10661.3|10669.4|10657.4|10675.1|10663.1|10667.5|10655.5|0
1723425000000|2024-08-12 01:10:00|10669.5|10657.5|10679|10667|10679|10667|10669.5|10657.5|0
1723425300000|2024-08-12 01:15:00|10680.9|10668.9|10684.7|10672.7|10684.7|10672.7|10680.8|10668.8|0
1723425600000|2024-08-12 01:20:00|10683.7|10671.7|10683.6|10671.6|10684.7|10672.7|10680.7|10668.7|0
1723425900000|2024-08-12 01:25:00|10683.5|10671.5|10680.8|10668.8|10685.5|10673.5|10680.7|10668.7|0
1723426200000|2024-08-12 01:30:00|10681.7|10669.7|10682.7|10670.7|10691.3|10679.3|10680.8|10668.8|0
1723426500000|2024-08-12 01:35:00|10682.6|10670.6|10677|10665|10684.6|10672.6|10677|10665|0
1723426800000|2024-08-12 01:40:00|10677.9|10665.9|10673.3|10661.3|10680.8|10668.8|10673.3|10661.3|0
1723427100000|2024-08-12 01:45:00|10675.2|10663.2|10677|10665|10677|10665|10673.3|10661.3|0
1723427400000|2024-08-12 01:50:00|10678.9|10666.9|10682.7|10670.7|10684.6|10672.6|10678.9|10666.9|0
1723427700000|2024-08-12 01:55:00|10680.8|10668.8|10679.9|10667.9|10680.8|10668.8|10677|10665|0
1723428000000|2024-08-12 02:00:00|10680.8|10668.8|10682.8|10670.8|10684.7|10672.7|10678.9|10666.9|0
1723428300000|2024-08-12 02:05:00|10684.7|10672.7|10679|10667|10684.7|10672.7|10679|10667|0
1723428600000|2024-08-12 02:10:00|10680.9|10668.9|10682.8|10670.8|10682.8|10670.8|10680.9|10668.9|0
1723428900000|2024-08-12 02:15:00|10683.8|10671.8|10684.8|10672.8|10684.8|10672.8|10680.9|10668.9|0
1723429200000|2024-08-12 02:20:00|10684.7|10672.7|10682.8|10670.8|10684.7|10672.7|10682.8|10670.8|0
1723429500000|2024-08-12 02:25:00|10682.9|10670.9|10690.4|10678.4|10690.4|10678.4|10682.9|10670.9|0
1723429800000|2024-08-12 02:30:00|10690.5|10678.5|10690.4|10678.4|10692.3|10680.3|10690.4|10678.4|0
1723430100000|2024-08-12 02:35:00|10690.5|10678.5|10690.4|10678.4|10692.4|10680.4|10690.4|10678.4|0
1723430400000|2024-08-12 02:40:00|10690.5|10678.5|10690.4|10678.4|10690.5|10678.5|10690.4|10678.4|0
1723430700000|2024-08-12 02:45:00|10690.5|10678.5|10690.4|10678.4|10690.5|10678.5|10690.4|10678.4|0
1723431000000|2024-08-12 02:50:00|10690.5|10678.5|10695.2|10683.2|10696.2|10684.2|10690.5|10678.5|0
1723431300000|2024-08-12 02:55:00|10696.2|10684.2|10694.3|10682.3|10696.2|10684.2|10694.2|10682.2|0
1723431600000|2024-08-12 03:00:00|10694.2|10682.2|10693.3|10681.3|10694.3|10682.3|10692.4|10680.4|0
1723431900000|2024-08-12 03:05:00|10694.3|10682.3|10694.2|10682.2|10694.3|10682.3|10692.3|10680.3|0
1723432200000|2024-08-12 03:10:00|10694.3|10682.3|10693.3|10681.3|10696.2|10684.2|10693.3|10681.3|0
1723432500000|2024-08-12 03:15:00|10694.3|10682.3|10692.3|10680.3|10694.3|10682.3|10692.3|10680.3|0
1723432800000|2024-08-12 03:20:00|10692.4|10680.4|10692.4|10680.4|10692.4|10680.4|10692.3|10680.3|0
1723433100000|2024-08-12 03:25:00|10692.3|10680.3|10690.4|10678.4|10694.3|10682.3|10689.5|10677.5|0
1723433400000|2024-08-12 03:30:00|10689.5|10677.5|10686.6|10674.6|10690.4|10678.4|10684.7|10672.7|0
1723433700000|2024-08-12 03:35:00|10684.7|10672.7|10682.8|10670.8|10684.7|10672.7|10678.9|10666.9|0
1723434000000|2024-08-12 03:40:00|10682.7|10670.7|10682.8|10670.8|10684.7|10672.7|10678.9|10666.9|0
1723434300000|2024-08-12 03:45:00|10683.7|10671.7|10686.5|10674.5|10686.5|10674.5|10682.8|10670.8|0
1723434600000|2024-08-12 03:50:00|10686.6|10674.6|10690.3|10678.3|10690.3|10678.3|10686.5|10674.5|0
1723434900000|2024-08-12 03:55:00|10689.3|10677.3|10690.3|10678.3|10690.3|10678.3|10686.5|10674.5|0
1723435200000|2024-08-12 04:00:00|10689.3|10677.3|10690.3|10678.3|10690.3|10678.3|10689.3|10677.3|0
1723435500000|2024-08-12 04:05:00|10690.2|10678.2|10684.6|10672.6|10692.2|10680.2|10684.6|10672.6|0
1723435800000|2024-08-12 04:10:00|10686.5|10674.5|10682.8|10670.8|10686.6|10674.6|10682.7|10670.7|0
1723436100000|2024-08-12 04:15:00|10683.7|10671.7|10682.8|10670.8|10683.7|10671.7|10682.8|10670.8|0
1723436400000|2024-08-12 04:20:00|10683.7|10671.7|10684.7|10672.7|10684.7|10672.7|10683.7|10671.7|0
1723436700000|2024-08-12 04:25:00|10682.8|10670.8|10682.9|10670.9|10684.7|10672.7|10682.8|10670.8|0
1723437000000|2024-08-12 04:30:00|10684.7|10672.7|10686.6|10674.6|10688.5|10676.5|10684.7|10672.7|0
1723437300000|2024-08-12 04:35:00|10687.6|10675.6|10685.7|10673.7|10688.5|10676.5|10682.9|10670.9|0
1723437600000|2024-08-12 04:40:00|10686.6|10674.6|10690.4|10678.4|10690.4|10678.4|10686.6|10674.6|0
1723437900000|2024-08-12 04:45:00|10690.5|10678.5|10690.5|10678.5|10691.4|10679.4|10690.4|10678.4|0
1723438200000|2024-08-12 04:50:00|10690.4|10678.4|10690.4|10678.4|10690.5|10678.5|10688.6|10676.6|0
1723438500000|2024-08-12 04:55:00|10690.5|10678.5|10688.6|10676.6|10690.5|10678.5|10688.5|10676.5|0
1723438800000|2024-08-12 05:00:00|10686.7|10674.7|10690.5|10678.5|10690.5|10678.5|10686.7|10674.7|0
1723439100000|2024-08-12 05:05:00|10690.7|10678.7|10690.7|10678.7|10691.6|10679.6|10688.8|10676.8|0
1723439400000|2024-08-12 05:10:00|10690.6|10678.6|10683.2|10671.2|10692.6|10680.6|10683.2|10671.2|0
1723439700000|2024-08-12 05:15:00|10684.1|10672.1|10687|10675|10687|10675|10683.2|10671.2|0
1723440000000|2024-08-12 05:20:00|10686|10674|10683.2|10671.2|10687|10675|10683.2|10671.2|0
1723440300000|2024-08-12 05:25:00|10685.1|10673.1|10685.1|10673.1|10688.9|10676.9|10685|10673|0
1723440600000|2024-08-12 05:30:00|10687|10675|10683.2|10671.2|10687|10675|10681.3|10669.3|0
1723440900000|2024-08-12 05:35:00|10683.1|10671.1|10685.1|10673.1|10690.7|10678.7|10683.1|10671.1|0
1723441200000|2024-08-12 05:40:00|10684.1|10672.1|10688.8|10676.8|10688.9|10676.9|10684.1|10672.1|0
1723441500000|2024-08-12 05:45:00|10686.9|10674.9|10692.6|10680.6|10694.4|10682.4|10686.9|10674.9|0
1723441800000|2024-08-12 05:50:00|10694.4|10682.4|10697.3|10685.3|10698.2|10686.2|10694.4|10682.4|0
1723442100000|2024-08-12 05:55:00|10698.2|10686.2|10692.6|10680.6|10698.2|10686.2|10688.9|10676.9|0
1723442400000|2024-08-12 06:00:00|10694.5|10682.5|10689.5|10684.5|10708|10703|10669.5|10664.5|66
1723442700000|2024-08-12 06:05:00|10688.5|10683.5|10678.5|10673.5|10691|10686|10678.5|10673.5|10
1723443000000|2024-08-12 06:10:00|10679|10674|10680.5|10675.5|10680.5|10675.5|10679|10674|1
1723443300000|2024-08-12 06:15:00|10679.5|10674.5|10671|10666|10680|10675|10670.5|10665.5|13
1723443600000|2024-08-12 06:20:00|10671.5|10666.5|10673.5|10668.5|10675.5|10670.5|10671.5|10666.5|4
1723443900000|2024-08-12 06:25:00|10673|10668|10673|10668|10678.5|10673.5|10671|10666|6
1723444200000|2024-08-12 06:30:00|10673.5|10668.5|10682.5|10677.5|10683.5|10678.5|10673.5|10668.5|10
1723444500000|2024-08-12 06:35:00|10683|10678|10682|10677|10683.5|10678.5|10682|10677|3
1723444800000|2024-08-12 06:40:00|10679.5|10674.5|10676|10671|10679.5|10674.5|10676|10671|3
1723445100000|2024-08-12 06:45:00|10675|10670|10682.5|10677.5|10686|10681|10675|10670|7
1723445400000|2024-08-12 06:50:00|10683|10678|10687.5|10682.5|10687.5|10682.5|10680.5|10675.5|6
1723445700000|2024-08-12 06:55:00|10688|10683|10681.5|10676.5|10694.5|10689.5|10679.5|10674.5|40
1723446000000|2024-08-12 07:00:00|10680.5|10675.5|10695|10690|10698.5|10693.5|10676.5|10671.5|346
1723446300000|2024-08-12 07:05:00|10694|10689|10704|10699|10710|10705|10689|10684|147
1723446600000|2024-08-12 07:10:00|10705|10700|10710.5|10705.5|10719|10714|10703|10698|226
1723446900000|2024-08-12 07:15:00|10711|10706|10694.5|10689.5|10713.5|10708.5|10694.5|10689.5|114
1723447200000|2024-08-12 07:20:00|10695.5|10690.5|10697.5|10692.5|10706|10701|10693.5|10688.5|127
1723447500000|2024-08-12 07:25:00|10697|10692|10695|10690|10702.5|10697.5|10694.5|10689.5|93
1723447800000|2024-08-12 07:30:00|10695.5|10690.5|10686|10681|10695.5|10690.5|10681.5|10676.5|113
1723448100000|2024-08-12 07:35:00|10686.5|10681.5|10688.5|10683.5|10691|10686|10679|10674|150
1723448400000|2024-08-12 07:40:00|10688.8|10683.8|10695.3|10690.3|10697.3|10692.3|10688.8|10683.8|437
1723448700000|2024-08-12 07:45:00|10695.8|10690.8|10697.8|10692.8|10705.3|10700.3|10694.3|10689.3|73
1723449000000|2024-08-12 07:50:00|10698.8|10693.8|10701.3|10696.3|10704.8|10699.8|10697.8|10692.8|187
1723449300000|2024-08-12 07:55:00|10701.8|10696.8|10706.3|10701.3|10709.3|10704.3|10701.8|10696.8|34
1723449600000|2024-08-12 08:00:00|10705.3|10700.3|10700.8|10695.8|10712.3|10707.3|10700.8|10695.8|90
1723449900000|2024-08-12 08:05:00|10700.3|10695.3|10703.8|10698.8|10706.3|10701.3|10698.8|10693.8|66
1723450200000|2024-08-12 08:10:00|10701.8|10696.8|10694.8|10689.8|10704.8|10699.8|10694.3|10689.3|64
1723450500000|2024-08-12 08:15:00|10695.3|10690.3|10692.8|10687.8|10696.8|10691.8|10689.8|10684.8|29
1723450800000|2024-08-12 08:20:00|10692.3|10687.3|10689.3|10684.3|10692.3|10687.3|10687.3|10682.3|106
1723451100000|2024-08-12 08:25:00|10689.8|10684.8|10676.8|10671.8|10691.3|10686.3|10676.8|10671.8|45
1723451400000|2024-08-12 08:30:00|10676.3|10671.3|10672.8|10667.8|10677.8|10672.8|10670.8|10665.8|144
1723451700000|2024-08-12 08:35:00|10671.8|10666.8|10661.8|10656.8|10672.8|10667.8|10661.8|10656.8|191
1723452000000|2024-08-12 08:40:00|10660.8|10655.8|10652.8|10647.8|10661.3|10656.3|10652.3|10647.3|54
1723452300000|2024-08-12 08:45:00|10653.3|10648.3|10648.8|10643.8|10654.3|10649.3|10647.8|10642.8|37
1723452600000|2024-08-12 08:50:00|10648.3|10643.3|10650.8|10645.8|10651.8|10646.8|10646.8|10641.8|81
1723452900000|2024-08-12 08:55:00|10649.8|10644.8|10644.8|10639.8|10652.8|10647.8|10642.8|10637.8|307
1723453200000|2024-08-12 09:00:00|10644.3|10639.3|10644.8|10639.8|10650.8|10645.8|10643.3|10638.3|75
1723453500000|2024-08-12 09:05:00|10645.3|10640.3|10649.3|10644.3|10651.8|10646.8|10645.3|10640.3|48
1723453800000|2024-08-12 09:10:00|10648.8|10643.8|10644.8|10639.8|10648.8|10643.8|10641.8|10636.8|28
1723454100000|2024-08-12 09:15:00|10644.3|10639.3|10639.8|10634.8|10645.8|10640.8|10639.8|10634.8|81
1723454400000|2024-08-12 09:20:00|10639.3|10634.3|10641.8|10636.8|10647.8|10642.8|10639.3|10634.3|67
1723454700000|2024-08-12 09:25:00|10641.3|10636.3|10631.8|10626.8|10645.8|10640.8|10630.8|10625.8|86
1723455000000|2024-08-12 09:30:00|10633.8|10628.8|10640.8|10635.8|10643.8|10638.8|10633.8|10628.8|45
1723455300000|2024-08-12 09:35:00|10641.3|10636.3|10650.8|10645.8|10651.3|10646.3|10641.3|10636.3|118
1723455600000|2024-08-12 09:40:00|10651.8|10646.8|10656.8|10651.8|10662.3|10657.3|10651.8|10646.8|39
1723455900000|2024-08-12 09:45:00|10655.8|10650.8|10661.8|10656.8|10663.3|10658.3|10655.3|10650.3|60
1723456200000|2024-08-12 09:50:00|10662.3|10657.3|10658.3|10653.3|10662.8|10657.8|10658.3|10653.3|46
1723456500000|2024-08-12 09:55:00|10658.8|10653.8|10660.8|10655.8|10662.3|10657.3|10657.8|10652.8|56
1723456800000|2024-08-12 10:00:00|10660.3|10655.3|10648.8|10643.8|10660.3|10655.3|10646.3|10641.3|20
1723457100000|2024-08-12 10:05:00|10650.8|10645.8|10649.3|10644.3|10652.8|10647.8|10646.8|10641.8|56
1723457400000|2024-08-12 10:10:00|10649.8|10644.8|10652.3|10647.3|10653.8|10648.8|10647.3|10642.3|28
1723457700000|2024-08-12 10:15:00|10652.8|10647.8|10649.3|10644.3|10652.8|10647.8|10646.8|10641.8|50
1723458000000|2024-08-12 10:20:00|10649.8|10644.8|10651.8|10646.8|10655.3|10650.3|10649.8|10644.8|14
1723458300000|2024-08-12 10:25:00|10652.3|10647.3|10654.8|10649.8|10655.8|10650.8|10648.8|10643.8|95
1723458600000|2024-08-12 10:30:00|10654.3|10649.3|10657.8|10652.8|10657.8|10652.8|10650.8|10645.8|12
1723458900000|2024-08-12 10:35:00|10657.3|10652.3|10658.3|10653.3|10659.8|10654.8|10655.8|10650.8|34
1723459200000|2024-08-12 10:40:00|10657.8|10652.8|10656.8|10651.8|10658.8|10653.8|10654.3|10649.3|23
1723459500000|2024-08-12 10:45:00|10657.3|10652.3|10658.8|10653.8|10661.8|10656.8|10657.3|10652.3|57
1723459800000|2024-08-12 10:50:00|10657.8|10652.8|10654.8|10649.8|10658.8|10653.8|10652.8|10647.8|52
1723460100000|2024-08-12 10:55:00|10655.3|10650.3|10657.8|10652.8|10658.3|10653.3|10654.8|10649.8|113
1723460400000|2024-08-12 11:00:00|10657.3|10652.3|10659.8|10654.8|10663.8|10658.8|10655.8|10650.8|39
1723460700000|2024-08-12 11:05:00|10660.3|10655.3|10657.8|10652.8|10661.8|10656.8|10656.8|10651.8|85
1723461000000|2024-08-12 11:10:00|10658.8|10653.8|10656.8|10651.8|10658.8|10653.8|10653.8|10648.8|102
1723461300000|2024-08-12 11:15:00|10656.3|10651.3|10664.3|10659.3|10666.8|10661.8|10656.3|10651.3|80
1723461600000|2024-08-12 11:20:00|10664.8|10659.8|10661.8|10656.8|10666.8|10661.8|10661.8|10656.8|41
1723461900000|2024-08-12 11:25:00|10662.3|10657.3|10657.8|10652.8|10662.8|10657.8|10657.3|10652.3|113
1723462200000|2024-08-12 11:30:00|10657.3|10652.3|10659.8|10654.8|10660.3|10655.3|10657.3|10652.3|30
1723462500000|2024-08-12 11:35:00|10659.3|10654.3|10657.8|10652.8|10659.8|10654.8|10655.3|10650.3|110
1723462800000|2024-08-12 11:40:00|10659.2|10654.2|10661.2|10656.2|10663.2|10658.2|10656.7|10651.7|92
1723463100000|2024-08-12 11:45:00|10661.7|10656.7|10669.2|10664.2|10670.2|10665.2|10661.7|10656.7|208
1723463400000|2024-08-12 11:50:00|10668.7|10663.7|10662.2|10657.2|10669.7|10664.7|10662.2|10657.2|36
1723463700000|2024-08-12 11:55:00|10661.7|10656.7|10658.7|10653.7|10662.2|10657.2|10657.7|10652.7|37
1723464000000|2024-08-12 12:00:00|10659.2|10654.2|10655.2|10650.2|10659.2|10654.2|10654.7|10649.7|30
1723464300000|2024-08-12 12:05:00|10654.7|10649.7|10652.2|10647.2|10656.2|10651.2|10652.2|10647.2|73
1723464600000|2024-08-12 12:10:00|10651.7|10646.7|10649.7|10644.7|10654.2|10649.2|10649.7|10644.7|77
1723464900000|2024-08-12 12:15:00|10650.2|10645.2|10654.2|10649.2|10655.7|10650.7|10649.2|10644.2|24
1723465200000|2024-08-12 12:20:00|10653.7|10648.7|10662.2|10657.2|10662.2|10657.2|10653.2|10648.2|19
1723465500000|2024-08-12 12:25:00|10661.2|10656.2|10662.2|10657.2|10664.7|10659.7|10660.2|10655.2|140
1723465800000|2024-08-12 12:30:00|10662.7|10657.7|10657.7|10652.7|10663.2|10658.2|10656.2|10651.2|23
1723466100000|2024-08-12 12:35:00|10657.2|10652.2|10651.2|10646.2|10657.2|10652.2|10651.2|10646.2|63
1723466400000|2024-08-12 12:40:00|10651.7|10646.7|10652.2|10647.2|10655.2|10650.2|10650.7|10645.7|10
1723466700000|2024-08-12 12:45:00|10651.7|10646.7|10649.2|10644.2|10653.2|10648.2|10646.2|10641.2|60
1723467000000|2024-08-12 12:50:00|10649.7|10644.7|10650.2|10645.2|10653.2|10648.2|10646.2|10641.2|18
1723467300000|2024-08-12 12:55:00|10650.7|10645.7|10651.7|10646.7|10652.2|10647.2|10648.2|10643.2|63
1723467600000|2024-08-12 13:00:00|10651.2|10646.2|10646.2|10641.2|10651.2|10646.2|10644.2|10639.2|54
1723467900000|2024-08-12 13:05:00|10647.2|10642.2|10640.7|10635.7|10647.7|10642.7|10640.2|10635.2|54
1723468200000|2024-08-12 13:10:00|10641.2|10636.2|10647.2|10642.2|10647.2|10642.2|10641.2|10636.2|15
1723468500000|2024-08-12 13:15:00|10647.7|10642.7|10651.2|10646.2|10651.2|10646.2|10647.2|10642.2|82
1723468800000|2024-08-12 13:20:00|10650.7|10645.7|10655.7|10650.7|10656.2|10651.2|10649.2|10644.2|13
1723469100000|2024-08-12 13:25:00|10656.2|10651.2|10657.2|10652.2|10658.7|10653.7|10655.2|10650.2|11
1723469400000|2024-08-12 13:30:00|10656.7|10651.7|10665.2|10660.2|10667.2|10662.2|10654.2|10649.2|40
1723469700000|2024-08-12 13:35:00|10666.2|10661.2|10652.2|10647.2|10667.2|10662.2|10650.2|10645.2|58
1723470000000|2024-08-12 13:40:00|10651.7|10646.7|10633.7|10628.7|10653.2|10648.2|10629.2|10624.2|109
1723470300000|2024-08-12 13:45:00|10634.2|10629.2|10628.2|10623.2|10634.7|10629.7|10621.2|10616.2|150
1723470600000|2024-08-12 13:50:00|10627.7|10622.7|10627.2|10622.2|10636.2|10631.2|10622.2|10617.2|87
1723470900000|2024-08-12 13:55:00|10626.2|10621.2|10617.2|10612.2|10627.7|10622.7|10612.7|10607.7|59
1723471200000|2024-08-12 14:00:00|10618.2|10613.2|10615.2|10610.2|10622.2|10617.2|10613.2|10608.2|214
1723471500000|2024-08-12 14:05:00|10616.2|10611.2|10621.2|10616.2|10628.2|10623.2|10612.7|10607.7|214
1723471800000|2024-08-12 14:10:00|10620.7|10615.7|10623.7|10618.7|10625.7|10620.7|10618.2|10613.2|216
1723472100000|2024-08-12 14:15:00|10624.2|10619.2|10617.7|10612.7|10627.2|10622.2|10617.7|10612.7|145
1723472400000|2024-08-12 14:20:00|10618.2|10613.2|10627.7|10622.7|10627.7|10622.7|10615.7|10610.7|397
1723472700000|2024-08-12 14:25:00|10628.2|10623.2|10631.2|10626.2|10635.2|10630.2|10628.2|10623.2|56
1723473000000|2024-08-12 14:30:00|10632.7|10627.7|10632.2|10627.2|10635.7|10630.7|10626.2|10621.2|68
1723473300000|2024-08-12 14:35:00|10632.7|10627.7|10641.7|10636.7|10643.2|10638.2|10630.7|10625.7|328
1723473600000|2024-08-12 14:40:00|10642.2|10637.2|10649.7|10644.7|10653.7|10648.7|10642.2|10637.2|120
1723473900000|2024-08-12 14:45:00|10650.2|10645.2|10654.7|10649.7|10655.7|10650.7|10648.7|10643.7|104
1723474200000|2024-08-12 14:50:00|10654.2|10649.2|10661.2|10656.2|10661.2|10656.2|10651.7|10646.7|49
1723474500000|2024-08-12 14:55:00|10660.7|10655.7|10659.7|10654.7|10664.2|10659.2|10659.7|10654.7|105
1723474800000|2024-08-12 15:00:00|10660.2|10655.2|10655.7|10650.7|10662.7|10657.7|10655.2|10650.2|112
1723475100000|2024-08-12 15:05:00|10655.2|10650.2|10642.7|10637.7|10655.7|10650.7|10641.7|10636.7|62
1723475400000|2024-08-12 15:10:00|10643.2|10638.2|10637.2|10632.2|10646.7|10641.7|10637.2|10632.2|45
1723475700000|2024-08-12 15:15:00|10637.7|10632.7|10641.7|10636.7|10644.7|10639.7|10633.7|10628.7|122
1723476000000|2024-08-12 15:20:00|10641.2|10636.2|10617.7|10612.7|10642.7|10637.7|10615.7|10610.7|131
1723476300000|2024-08-12 15:25:00|10618.2|10613.2|10628.2|10623.2|10628.7|10623.7|10615.2|10610.2|267
1723476600000|2024-08-12 15:30:00|10628.7|10622.7|10645.7|10638.7|10645.7|10638.7|10627.7|10620.7|505
1723476900000|2024-08-12 15:35:00|10646.7|10639.7|10643.7|10636.7|10650.7|10643.7|10642.7|10636.7|285
1723477200000|2024-08-12 15:40:00|10644.7|10637.7|10642.7|10635.7|10647.7|10640.7|10640.7|10633.7|43
1723477500000|2024-08-12 15:45:00|10643.7|10636.7|10648.7|10641.7|10648.7|10641.7|10641.7|10633.7|135
1723477800000|2024-08-12 15:50:00|10647.7|10640.7|10661.7|10654.7|10661.7|10655.7|10647.7|10640.7|66
1723478100000|2024-08-12 15:55:00|10664.7|10655.7|10670.7|10663.7|10670.7|10663.7|10661.7|10654.7|18
1723478400000|2024-08-12 16:00:00|10669.7|10662.7|10662.7|10655.7|10672.7|10665.7|10661.7|10654.7|13
1723478700000|2024-08-12 16:05:00|10663.7|10654.7|10660.7|10653.7|10663.7|10655.7|10657.7|10650.7|23
1723479000000|2024-08-12 16:10:00|10659.7|10652.7|10657.7|10650.7|10660.7|10653.7|10656.7|10649.7|51
1723479300000|2024-08-12 16:15:00|10656.7|10649.7|10653.7|10646.7|10656.7|10649.7|10651.7|10643.7|0
1723479600000|2024-08-12 16:20:00|10652.7|10645.7|10656.7|10649.7|10657.7|10649.7|10651.7|10644.7|5
1723479900000|2024-08-12 16:25:00|10655.7|10647.7|10655.7|10648.7|10657.7|10650.7|10653.7|10645.7|7
1723480200000|2024-08-12 16:30:00|10657.7|10649.7|10653.7|10645.7|10659.7|10651.7|10652.7|10645.7|7
1723480500000|2024-08-12 16:35:00|10652.7|10647.7|10661.7|10653.7|10661.7|10654.7|10652.7|10644.7|19
1723480800000|2024-08-12 16:40:00|10662.7|10654.7|10659.7|10652.7|10662.7|10654.7|10656.7|10648.7|6
1723481100000|2024-08-12 16:45:00|10660.7|10653.7|10662.7|10654.7|10665.7|10658.7|10660.7|10652.7|18
1723481400000|2024-08-12 16:50:00|10661.7|10653.7|10657.7|10650.7|10661.7|10653.7|10655.7|10648.7|7
1723481700000|2024-08-12 16:55:00|10658.7|10651.7|10640.7|10633.7|10658.7|10651.7|10640.7|10633.7|18
1723482000000|2024-08-12 17:00:00|10639.7|10632.7|10641.7|10634.7|10643.7|10636.7|10634.7|10627.7|3
1723482300000|2024-08-12 17:05:00|10642.7|10633.7|10645.7|10638.7|10646.7|10638.7|10637.7|10630.7|0
1723482600000|2024-08-12 17:10:00|10644.7|10637.7|10647.7|10639.7|10649.7|10641.7|10642.7|10634.7|0
1723482900000|2024-08-12 17:15:00|10648.7|10640.7|10656.7|10648.7|10656.7|10649.7|10648.7|10640.7|9
1723483200000|2024-08-12 17:20:00|10655.7|10647.7|10657.7|10649.7|10662.7|10655.7|10655.7|10647.7|7
1723483500000|2024-08-12 17:25:00|10656.7|10648.7|10657.7|10649.7|10660.7|10652.7|10646.7|10639.7|1
1723483800000|2024-08-12 17:30:00|10658.7|10650.7|10658.7|10650.7|10661.7|10653.7|10655.7|10647.7|6
1723484100000|2024-08-12 17:35:00|10657.7|10649.7|10656.7|10649.7|10661.7|10654.7|10654.7|10646.7|11
1723484400000|2024-08-12 17:40:00|10657.7|10648.7|10650.7|10643.7|10657.7|10649.7|10647.7|10639.7|0
1723484700000|2024-08-12 17:45:00|10649.7|10642.7|10641.7|10634.7|10651.7|10643.7|10641.7|10633.7|4
1723485000000|2024-08-12 17:50:00|10642.7|10632.7|10637.7|10629.7|10642.7|10635.7|10634.7|10626.7|12
1723485300000|2024-08-12 17:55:00|10638.7|10630.7|10644.5|10632.5|10647.7|10637.7|10637.7|10630.7|15
1723485600000|2024-08-12 18:00:00|10644.6|10632.6|10646.6|10634.6|10648.5|10636.5|10641.7|10629.7|0
1723485900000|2024-08-12 18:05:00|10646.5|10634.5|10642.7|10630.7|10646.6|10634.6|10640.8|10628.8|0
1723486200000|2024-08-12 18:10:00|10642.8|10630.8|10648.6|10636.6|10648.6|10636.6|10642.7|10630.7|0
1723486500000|2024-08-12 18:15:00|10647.6|10635.6|10644.7|10632.7|10648.6|10636.6|10644.7|10632.7|0
1723486800000|2024-08-12 18:20:00|10645.6|10633.6|10644.7|10632.7|10652.4|10640.4|10644.7|10632.7|0
1723487100000|2024-08-12 18:25:00|10644.6|10632.6|10644.7|10632.7|10650.5|10638.5|10644.6|10632.6|0
1723487400000|2024-08-12 18:30:00|10643.7|10631.7|10642.9|10630.9|10644.8|10632.8|10640.9|10628.9|0
1723487700000|2024-08-12 18:35:00|10642.8|10630.8|10644.9|10632.9|10646.8|10634.8|10641|10629|0
1723488000000|2024-08-12 18:40:00|10644.8|10632.8|10646.7|10634.7|10646.8|10634.8|10642.9|10630.9|0
1723488300000|2024-08-12 18:45:00|10646.8|10634.8|10645.8|10633.8|10648.6|10636.6|10642.9|10630.9|0
1723488600000|2024-08-12 18:50:00|10646.7|10634.7|10644.9|10632.9|10648.7|10636.7|10644.8|10632.8|0
1723488900000|2024-08-12 18:55:00|10644.8|10632.8|10648.7|10636.7|10650.6|10638.6|10644.8|10632.8|0
1723489200000|2024-08-12 19:00:00|10647.7|10635.7|10647.7|10635.7|10648.7|10636.7|10644.8|10632.8|0
1723489500000|2024-08-12 19:05:00|10646.8|10634.8|10642.9|10630.9|10646.8|10634.8|10640.9|10628.9|0
1723489800000|2024-08-12 19:10:00|10643.8|10631.8|10644.7|10632.7|10648.7|10636.7|10642.8|10630.8|0
1723490100000|2024-08-12 19:15:00|10644.6|10632.6|10648.5|10636.5|10648.5|10636.5|10642.7|10630.7|0
1723490400000|2024-08-12 19:20:00|10650.4|10638.4|10652.3|10640.3|10652.3|10640.3|10644.6|10632.6|0
1723490700000|2024-08-12 19:25:00|10652.2|10640.2|10648.4|10636.4|10652.3|10640.3|10648.4|10636.4|0
1723491000000|2024-08-12 19:30:00|10648.5|10636.5|10646.5|10634.5|10652.3|10640.3|10644.6|10632.6|0
1723491300000|2024-08-12 19:35:00|10644.6|10632.6|10644.5|10632.5|10648.4|10636.4|10640.7|10628.7|0
1723491600000|2024-08-12 19:40:00|10643.5|10631.5|10642.6|10630.6|10646.4|10634.4|10640.6|10628.6|0
1723491900000|2024-08-12 19:45:00|10641.6|10629.6|10642.6|10630.6|10644.5|10632.5|10640.6|10628.6|0
1723492200000|2024-08-12 19:50:00|10642.5|10630.5|10638.7|10626.7|10646.6|10634.6|10632.9|10620.9|0
1723492500000|2024-08-12 19:55:00|10638.8|10626.8|10645.6|10633.6|10645.6|10633.6|10636.8|10624.8|0
1723492800000|2024-08-12 20:00:00|10645.1|10633.1|10637.7|10625.7|10647.8|10635.8|10637.7|10625.7|0
1723493100000|2024-08-12 20:05:00|10637.3|10625.3|10643.1|10631.1|10643.1|10631.1|10636.9|10624.9|0
1723493400000|2024-08-12 20:10:00|10643.3|10631.3|10641.4|10629.4|10645.8|10633.8|10641.4|10629.4|0
1723493700000|2024-08-12 20:15:00|10642.2|10630.2|10641.4|10629.4|10644.7|10632.7|10641.4|10629.4|0
1723494000000|2024-08-12 20:20:00|10641.8|10629.8|10642.7|10630.7|10643.1|10631.1|10640.4|10628.4|0
1723494300000|2024-08-12 20:25:00|10642.6|10630.6|10640|10628|10642.7|10630.7|10639.8|10627.8|0
1723494600000|2024-08-12 20:30:00|10640.2|10628.2|10640.4|10628.4|10641.4|10629.4|10639.5|10627.5|0
1723494900000|2024-08-12 20:35:00|10640|10628|10640|10628|10640.8|10628.8|10639.1|10627.1|0
1723495200000|2024-08-12 20:40:00|10640.2|10628.2|10639.7|10627.7|10640.8|10628.8|10639.7|10627.7|0
1723495500000|2024-08-12 20:45:00|10639.8|10627.8|10639.7|10627.7|10640.8|10628.8|10639.5|10627.5|0
1723495800000|2024-08-12 20:50:00|10639.6|10627.6|10640|10628|10640.4|10628.4|10639.1|10627.1|0
1723496100000|2024-08-12 20:55:00|10640.1|10628.1|10639.8|10627.8|10641.4|10629.4|10639.5|10627.5|0
1723496400000|2024-08-12 21:00:00|10639.9|10627.9|10640.2|10628.2|10640.4|10628.4|10639.9|10627.9|0
1723496700000|2024-08-12 21:05:00|10640.4|10628.4|10640.2|10628.2|10640.4|10628.4|10640.2|10628.2|0
1723497000000|2024-08-12 21:10:00|10640|10628|10640.6|10628.6|10640.6|10628.6|10640|10628|0
1723497300000|2024-08-12 21:15:00|10640.8|10628.8|10641|10629|10641|10629|10640.8|10628.8|0
1723497600000|2024-08-12 21:20:00|10640.8|10628.8|10641|10629|10641|10629|10640.8|10628.8|0
1723497900000|2024-08-12 21:25:00|10640.8|10628.8|10640.8|10628.8|10641|10629|10640.8|10628.8|0
1723498200000|2024-08-12 21:30:00|10641|10629|10640.8|10628.8|10641|10629|10640.8|10628.8|0
1723499400000|2024-08-12 21:50:00|10641|10629|10641|10629|10641.4|10629.4|10640.8|10628.8|0
1723499700000|2024-08-12 21:55:00|10641.2|10629.2|10642.3|10630.3|10642.4|10630.4|10641.2|10629.2|0
1723500000000|2024-08-12 22:00:00|10642|10630|10644.7|10632.7|10646.2|10634.2|10642|10630|0
1723500300000|2024-08-12 22:05:00|10644.5|10632.5|10644.7|10632.7|10644.9|10632.9|10642.2|10630.2|0
1723500600000|2024-08-12 22:10:00|10644.3|10632.3|10644.5|10632.5|10645.6|10633.6|10643.1|10631.1|0
1723500900000|2024-08-12 22:15:00|10644.7|10632.7|10645.1|10633.1|10645.1|10633.1|10643.7|10631.7|0
1723501200000|2024-08-12 22:20:00|10644.7|10632.7|10646.2|10634.2|10647.6|10635.6|10644.7|10632.7|0
1723501500000|2024-08-12 22:25:00|10646|10634|10646.9|10634.9|10647.1|10635.1|10644.7|10632.7|0
1723501800000|2024-08-12 22:30:00|10646.7|10634.7|10644|10632|10646.7|10634.7|10643.3|10631.3|0
1723502100000|2024-08-12 22:35:00|10644.2|10632.2|10643.1|10631.1|10644.2|10632.2|10643.1|10631.1|0
1723502400000|2024-08-12 22:40:00|10643.3|10631.3|10642.3|10630.3|10643.6|10631.6|10642.3|10630.3|0
1723502700000|2024-08-12 22:45:00|10642.5|10630.5|10644.8|10632.8|10644.8|10632.8|10642.3|10630.3|0
1723503000000|2024-08-12 22:50:00|10644.6|10632.6|10644.2|10632.2|10645.4|10633.4|10643.1|10631.1|0
1723503300000|2024-08-12 22:55:00|10644|10632|10644.2|10632.2|10644.6|10632.6|10643.6|10631.6|0
1723503600000|2024-08-12 23:00:00|10644.4|10632.4|10644|10632|10644.8|10632.8|10644|10632|0
1723503900000|2024-08-12 23:05:00|10644.2|10632.2|10644|10632|10645.2|10633.2|10643.6|10631.6|0
1723504200000|2024-08-12 23:10:00|10644.2|10632.2|10644.4|10632.4|10644.6|10632.6|10643.8|10631.8|0
1723504500000|2024-08-12 23:15:00|10644.6|10632.6|10645.8|10633.8|10645.8|10633.8|10644.4|10632.4|0
1723504800000|2024-08-12 23:20:00|10646|10634|10645|10633|10646|10634|10644.2|10632.2|0
1723505100000|2024-08-12 23:25:00|10644.8|10632.8|10648.1|10636.1|10648.1|10636.1|10644.8|10632.8|0
1723505400000|2024-08-12 23:30:00|10648.3|10636.3|10646|10634|10651|10639|10646|10634|0
1723505700000|2024-08-12 23:35:00|10645.6|10633.6|10644.4|10632.4|10646|10634|10644.4|10632.4|0
1723506000000|2024-08-12 23:40:00|10644.6|10632.6|10643.3|10631.3|10644.6|10632.6|10643.1|10631.1|0
1723506300000|2024-08-12 23:45:00|10643.2|10631.2|10645.6|10633.6|10647.1|10635.1|10641.9|10629.9|0
1723506600000|2024-08-12 23:50:00|10645.8|10633.8|10645|10633|10646|10634|10644|10632|0
1723506900000|2024-08-12 23:55:00|10645.2|10633.2|10646.9|10634.9|10646.9|10634.9|10644.6|10632.6|0
1723507200000|2024-08-13 00:00:00|10646.7|10634.7|10645.4|10633.4|10648.3|10636.3|10645|10633|0
1723507500000|2024-08-13 00:05:00|10645.6|10633.6|10646.2|10634.2|10646.9|10634.9|10644.2|10632.2|0
1723507800000|2024-08-13 00:10:00|10646|10634|10644|10632|10646.7|10634.7|10643.1|10631.1|0
1723508100000|2024-08-13 00:15:00|10644.2|10632.2|10641.3|10629.3|10645.5|10633.5|10638.9|10626.9|0
1723508400000|2024-08-13 00:20:00|10643.1|10631.1|10641.2|10629.2|10646.9|10634.9|10641.2|10629.2|0
1723508700000|2024-08-13 00:25:00|10643.1|10631.1|10648.7|10636.7|10648.8|10636.8|10643.1|10631.1|0
1723509000000|2024-08-13 00:30:00|10646.8|10634.8|10648.8|10636.8|10648.8|10636.8|10645|10633|0
1723509300000|2024-08-13 00:35:00|10650.7|10638.7|10650.6|10638.6|10650.7|10638.7|10646.9|10634.9|0
1723509600000|2024-08-13 00:40:00|10650.7|10638.7|10648.8|10636.8|10650.7|10638.7|10648.7|10636.7|0
1723509900000|2024-08-13 00:45:00|10649.7|10637.7|10652.6|10640.6|10654.5|10642.5|10649.7|10637.7|0
1723510200000|2024-08-13 00:50:00|10654.4|10642.4|10658.3|10646.3|10658.3|10646.3|10654.4|10642.4|0
1723510500000|2024-08-13 00:55:00|10661.1|10649.1|10667.7|10655.7|10671.6|10659.6|10661.1|10649.1|0
1723510800000|2024-08-13 01:00:00|10665.8|10653.8|10667.7|10655.7|10667.8|10655.8|10663.9|10651.9|0
1723511100000|2024-08-13 01:05:00|10665.8|10653.8|10658.2|10646.2|10665.8|10653.8|10658.2|10646.2|0
1723511400000|2024-08-13 01:10:00|10656.3|10644.3|10656.3|10644.3|10658.2|10646.2|10652.5|10640.5|0
1723511700000|2024-08-13 01:15:00|10655.4|10643.4|10665.8|10653.8|10665.9|10653.9|10654.4|10642.4|0
1723512000000|2024-08-13 01:20:00|10665.9|10653.9|10660.1|10648.1|10667.7|10655.7|10660.1|10648.1|0
1723512300000|2024-08-13 01:25:00|10662|10650|10659.2|10647.2|10663.9|10651.9|10658.2|10646.2|0
1723512600000|2024-08-13 01:30:00|10660.1|10648.1|10662|10650|10663.9|10651.9|10658.2|10646.2|0
1723512900000|2024-08-13 01:35:00|10662.1|10650.1|10666.8|10654.8|10667.7|10655.7|10662|10650|0
1723513200000|2024-08-13 01:40:00|10667.7|10655.7|10665.8|10653.8|10667.7|10655.7|10663.9|10651.9|0
1723513500000|2024-08-13 01:45:00|10667.7|10655.7|10663.9|10651.9|10667.7|10655.7|10661.1|10649.1|0
1723513800000|2024-08-13 01:50:00|10664.9|10652.9|10663|10651|10665.8|10653.8|10662|10650|0
1723514100000|2024-08-13 01:55:00|10663.9|10651.9|10658.3|10646.3|10663.9|10651.9|10658.3|10646.3|0
1723514400000|2024-08-13 02:00:00|10659.2|10647.2|10661.1|10649.1|10662|10650|10657.3|10645.3|0
1723514700000|2024-08-13 02:05:00|10662|10650|10663|10651|10664.9|10652.9|10660.2|10648.2|0
1723515000000|2024-08-13 02:10:00|10663.9|10651.9|10660.2|10648.2|10663.9|10651.9|10658.3|10646.3|0
1723515300000|2024-08-13 02:15:00|10661.1|10649.1|10662.1|10650.1|10664|10652|10660.2|10648.2|0
1723515600000|2024-08-13 02:20:00|10663|10651|10662.1|10650.1|10663|10651|10662|10650|0
1723515900000|2024-08-13 02:25:00|10662|10650|10662|10650|10662|10650|10660.1|10648.1|0
1723516200000|2024-08-13 02:30:00|10660.2|10648.2|10662|10650|10662.1|10650.1|10658.3|10646.3|0
1723516500000|2024-08-13 02:35:00|10662.1|10650.1|10665.8|10653.8|10665.9|10653.9|10662|10650|0
1723516800000|2024-08-13 02:40:00|10664|10652|10664|10652|10664|10652|10663.9|10651.9|0
1723517100000|2024-08-13 02:45:00|10662.1|10650.1|10662.1|10650.1|10662.1|10650.1|10662.1|10650.1|0
1723517400000|2024-08-13 02:50:00|10664|10652|10664|10652|10664|10652|10662.1|10650.1|0
1723517700000|2024-08-13 02:55:00|10663|10651|10665.9|10653.9|10665.9|10653.9|10663|10651|0
1723518000000|2024-08-13 03:00:00|10664|10652|10666|10654|10669.7|10657.7|10664|10652|0
1723518300000|2024-08-13 03:05:00|10667.9|10655.9|10666|10654|10667.9|10655.9|10664.1|10652.1|0
1723518600000|2024-08-13 03:10:00|10667.9|10655.9|10669.8|10657.8|10669.8|10657.8|10667.9|10655.9|0
1723518900000|2024-08-13 03:15:00|10669.7|10657.7|10669.8|10657.8|10671.7|10659.7|10667.9|10655.9|0
1723519200000|2024-08-13 03:20:00|10670.7|10658.7|10671.7|10659.7|10671.7|10659.7|10670.7|10658.7|0
1723519500000|2024-08-13 03:25:00|10671.6|10659.6|10669.7|10657.7|10671.6|10659.6|10664|10652|0
1723519800000|2024-08-13 03:30:00|10670.7|10658.7|10665.9|10653.9|10671.6|10659.6|10664.9|10652.9|0
1723520100000|2024-08-13 03:35:00|10665|10653|10665|10653|10667.8|10655.8|10664|10652|0
1723520400000|2024-08-13 03:40:00|10665.9|10653.9|10666.9|10654.9|10667.8|10655.8|10665|10653|0
1723520700000|2024-08-13 03:45:00|10665.9|10653.9|10665.9|10653.9|10667.8|10655.8|10665.9|10653.9|0
1723521000000|2024-08-13 03:50:00|10666|10654|10665.9|10653.9|10666|10654|10665.9|10653.9|0
1723521300000|2024-08-13 03:55:00|10664|10652|10664|10652|10664.1|10652.1|10664|10652|0
1723521900000|2024-08-13 04:05:00|10664.1|10652.1|10665|10653|10665.9|10653.9|10664|10652|0
1723522200000|2024-08-13 04:10:00|10664|10652|10664|10652|10665.9|10653.9|10663|10651|0
1723522800000|2024-08-13 04:20:00|10665.9|10653.9|10665.9|10653.9|10665.9|10653.9|10665.9|10653.9|0
1723523100000|2024-08-13 04:25:00|10666.9|10654.9|10665.9|10653.9|10666.9|10654.9|10665.9|10653.9|0
1723523400000|2024-08-13 04:30:00|10666.8|10654.8|10665.9|10653.9|10666.9|10654.9|10665.9|10653.9|0
1723523700000|2024-08-13 04:35:00|10667.8|10655.8|10669.7|10657.7|10669.7|10657.7|10666.9|10654.9|0
1723524000000|2024-08-13 04:40:00|10671.6|10659.6|10673.3|10661.3|10675.4|10663.4|10671.6|10659.6|0
1723524300000|2024-08-13 04:45:00|10675.2|10663.2|10675.2|10663.2|10675.2|10663.2|10673.3|10661.3|0
1723524600000|2024-08-13 04:50:00|10677.1|10665.1|10673.3|10661.3|10677.1|10665.1|10673.3|10661.3|0
1723524900000|2024-08-13 04:55:00|10671.4|10659.4|10673.3|10661.3|10673.3|10661.3|10671.4|10659.4|0
1723525200000|2024-08-13 05:00:00|10675.2|10663.2|10671.4|10659.4|10675.2|10663.2|10667.7|10655.7|0
1723525500000|2024-08-13 05:05:00|10671.5|10659.5|10672.4|10660.4|10673.3|10661.3|10669.6|10657.6|0
1723525800000|2024-08-13 05:10:00|10673.3|10661.3|10671.5|10659.5|10673.4|10661.4|10671.4|10659.4|0
1723526100000|2024-08-13 05:15:00|10673.4|10661.4|10673.4|10661.4|10675.3|10663.3|10673.4|10661.4|0
1723526400000|2024-08-13 05:20:00|10673.5|10661.5|10675.3|10663.3|10675.3|10663.3|10673.5|10661.5|0
1723526700000|2024-08-13 05:25:00|10676.3|10664.3|10675.3|10663.3|10679.1|10667.1|10675.3|10663.3|0
1723527000000|2024-08-13 05:30:00|10677.2|10665.2|10675.3|10663.3|10677.2|10665.2|10675.3|10663.3|0
1723527300000|2024-08-13 05:35:00|10673.4|10661.4|10676.2|10664.2|10677.1|10665.1|10671.5|10659.5|0
1723527600000|2024-08-13 05:40:00|10677.1|10665.1|10677.1|10665.1|10680.9|10668.9|10675.2|10663.2|0
1723527900000|2024-08-13 05:45:00|10679|10667|10673.4|10661.4|10679|10667|10673.3|10661.3|0
1723528200000|2024-08-13 05:50:00|10673.3|10661.3|10675.2|10663.2|10675.3|10663.3|10671.5|10659.5|0
1723528500000|2024-08-13 05:55:00|10673.3|10661.3|10682.7|10670.7|10682.7|10670.7|10671.4|10659.4|0
1723528800000|2024-08-13 06:00:00|10682.8|10670.8|10668.1|10663.1|10682.8|10676.6|10666.1|10661.1|36
1723529100000|2024-08-13 06:05:00|10667.6|10662.6|10664.6|10659.6|10667.6|10662.6|10664.6|10659.6|5
1723529400000|2024-08-13 06:10:00|10665.1|10660.1|10671.1|10666.1|10671.6|10666.6|10665.1|10660.1|12
1723529700000|2024-08-13 06:15:00|10671.6|10666.6|10680.6|10675.6|10681.6|10676.6|10670.1|10665.1|10
1723530000000|2024-08-13 06:20:00|10681.1|10676.1|10679.1|10674.1|10684.6|10679.6|10679.1|10674.1|24
1723530300000|2024-08-13 06:25:00|10682.6|10677.6|10679.6|10674.6|10682.6|10677.6|10679.6|10674.6|19
1723530600000|2024-08-13 06:30:00|10677.1|10672.1|10679.6|10674.6|10679.6|10674.6|10676.6|10671.6|10
1723530900000|2024-08-13 06:35:00|10682.1|10677.1|10684.6|10679.6|10684.6|10679.6|10681.6|10676.6|6
1723531200000|2024-08-13 06:40:00|10684.1|10679.1|10686.6|10681.6|10688.1|10683.1|10684.1|10679.1|16
1723531500000|2024-08-13 06:45:00|10686.1|10681.1|10685.1|10680.1|10686.1|10681.1|10680.1|10675.1|9
1723531800000|2024-08-13 06:50:00|10685.6|10680.6|10689.1|10684.1|10690.1|10685.1|10685.6|10680.6|6
1723532100000|2024-08-13 06:55:00|10689.6|10684.6|10686.1|10681.1|10694.1|10689.1|10685.6|10680.6|56
1723532400000|2024-08-13 07:00:00|10684.6|10679.6|10697.1|10692.1|10699.6|10694.6|10682.6|10677.6|392
1723532700000|2024-08-13 07:05:00|10697.6|10692.6|10677.6|10672.6|10697.6|10692.6|10677.6|10672.6|230
1723533000000|2024-08-13 07:10:00|10678.6|10673.6|10680.6|10675.6|10685.1|10680.1|10669.6|10664.6|152
1723533300000|2024-08-13 07:15:00|10680.1|10675.1|10686.6|10681.6|10688.6|10683.6|10674.6|10669.6|155
1723533600000|2024-08-13 07:20:00|10687.1|10682.1|10700.1|10695.1|10705.1|10700.1|10684.6|10679.6|416
1723533900000|2024-08-13 07:25:00|10700.6|10695.6|10694.6|10689.6|10701.1|10696.1|10692.6|10687.6|158
1723534200000|2024-08-13 07:30:00|10695.1|10690.1|10691.6|10686.6|10696.6|10691.6|10687.1|10682.1|217
1723534500000|2024-08-13 07:35:00|10692.6|10687.6|10697.6|10692.6|10698.6|10693.6|10687.6|10682.6|196
1723534800000|2024-08-13 07:40:00|10697.1|10692.1|10701.6|10696.6|10704.1|10699.1|10693.6|10688.6|173
1723535100000|2024-08-13 07:45:00|10702.1|10697.1|10704.1|10699.1|10709.6|10704.6|10700.6|10695.6|193
1723535400000|2024-08-13 07:50:00|10704.6|10699.6|10708.1|10703.1|10711.1|10706.1|10703.6|10698.6|170
1723535700000|2024-08-13 07:55:00|10707.6|10702.6|10705.6|10700.6|10712.6|10707.6|10704.6|10699.6|205
1723536000000|2024-08-13 08:00:00|10705.1|10700.1|10708.6|10703.6|10711.6|10706.6|10700.6|10695.6|191
1723536300000|2024-08-13 08:05:00|10708.1|10703.1|10699.1|10694.1|10708.1|10703.1|10693.1|10688.1|227
1723536600000|2024-08-13 08:10:00|10698.6|10693.6|10693.6|10688.6|10701.1|10696.1|10693.6|10688.6|118
1723536900000|2024-08-13 08:15:00|10694.6|10689.6|10695.6|10690.6|10702.6|10697.6|10694.1|10689.1|131
1723537200000|2024-08-13 08:20:00|10696.1|10691.1|10683.6|10678.6|10696.1|10691.1|10681.6|10676.6|588
1723537500000|2024-08-13 08:25:00|10683.1|10678.1|10679.6|10674.6|10684.1|10679.1|10674.6|10669.6|124
1723537800000|2024-08-13 08:30:00|10678.6|10673.6|10677.6|10672.6|10678.6|10673.6|10669.6|10664.6|143
1723538100000|2024-08-13 08:35:00|10677.1|10672.1|10676.6|10671.6|10681.6|10676.6|10674.6|10669.6|143
1723538400000|2024-08-13 08:40:00|10677.1|10672.1|10678.1|10673.1|10684.1|10679.1|10676.1|10671.1|129
1723538700000|2024-08-13 08:45:00|10677.6|10672.6|10683.6|10678.6|10686.1|10681.1|10674.1|10669.1|144
1723539000000|2024-08-13 08:50:00|10684.1|10679.1|10688.6|10683.6|10691.1|10686.1|10684.1|10679.1|157
1723539300000|2024-08-13 08:55:00|10689.1|10684.1|10695.6|10690.6|10695.6|10690.6|10686.1|10681.1|162
1723539600000|2024-08-13 09:00:00|10690.1|10685.1|10685.6|10680.6|10690.1|10685.1|10680.1|10675.1|183
1723539900000|2024-08-13 09:05:00|10686.1|10681.1|10683.1|10678.1|10687.1|10682.1|10677.1|10672.1|171
1723540200000|2024-08-13 09:10:00|10682.6|10677.6|10693.6|10688.6|10693.6|10688.6|10681.6|10676.6|152
1723540500000|2024-08-13 09:15:00|10693.1|10688.1|10683.6|10678.6|10693.6|10688.6|10683.6|10678.6|247
1723540800000|2024-08-13 09:20:00|10684.1|10679.1|10689.6|10684.6|10689.6|10684.6|10683.6|10678.6|114
1723541100000|2024-08-13 09:25:00|10690.6|10685.6|10695.6|10690.6|10695.6|10690.6|10689.6|10684.6|267
1723541400000|2024-08-13 09:30:00|10697.6|10692.6|10699.1|10694.1|10702.6|10697.6|10697.6|10692.6|162
1723541700000|2024-08-13 09:35:00|10698.6|10693.6|10698.6|10693.6|10700.6|10695.6|10695.6|10690.6|93
1723542000000|2024-08-13 09:40:00|10699.6|10694.6|10696.1|10691.1|10701.6|10696.6|10694.6|10689.6|174
1723542300000|2024-08-13 09:45:00|10695.6|10690.6|10705.6|10700.6|10705.6|10700.6|10695.6|10690.6|162
1723542600000|2024-08-13 09:50:00|10705.1|10700.1|10701.6|10696.6|10706.6|10701.6|10700.1|10695.1|93
1723542900000|2024-08-13 09:55:00|10701.1|10696.1|10690.6|10685.6|10701.6|10696.6|10690.6|10685.6|156
1723543200000|2024-08-13 10:00:00|10688.6|10683.6|10684.1|10679.1|10689.6|10684.6|10677.6|10672.6|308
1723543500000|2024-08-13 10:05:00|10684.6|10679.6|10674.1|10669.1|10685.6|10680.6|10674.1|10669.1|141
1723543800000|2024-08-13 10:10:00|10673.6|10668.6|10662.6|10657.6|10673.6|10668.6|10662.1|10657.1|283
1723544100000|2024-08-13 10:15:00|10664.1|10659.1|10658.6|10653.6|10664.1|10659.1|10656.6|10651.6|1058
1723544400000|2024-08-13 10:20:00|10658.1|10653.1|10647.1|10642.1|10658.6|10653.6|10646.1|10641.1|114
1723544700000|2024-08-13 10:25:00|10647.6|10642.6|10653.6|10648.6|10655.6|10650.6|10646.6|10641.6|123
1723545000000|2024-08-13 10:30:00|10653.1|10648.1|10657.6|10652.6|10658.6|10653.6|10651.1|10646.1|153
1723545300000|2024-08-13 10:35:00|10657.1|10652.1|10658.6|10653.6|10658.6|10653.6|10652.6|10647.6|143
1723545600000|2024-08-13 10:40:00|10659.1|10654.1|10660.1|10655.1|10661.6|10656.6|10657.6|10652.6|1205
1723545900000|2024-08-13 10:45:00|10659.6|10654.6|10669.6|10664.6|10671.1|10666.1|10657.6|10652.6|118
1723546200000|2024-08-13 10:50:00|10670.1|10665.1|10678.6|10673.6|10678.6|10673.6|10668.6|10663.6|143
1723546500000|2024-08-13 10:55:00|10676.6|10671.6|10675.6|10670.6|10678.6|10673.6|10672.1|10667.1|125
1723546800000|2024-08-13 11:00:00|10675.1|10670.1|10681.6|10676.6|10683.6|10678.6|10673.6|10668.6|116
1723547100000|2024-08-13 11:05:00|10682.1|10677.1|10687.6|10682.6|10687.6|10682.6|10680.1|10675.1|148
1723547400000|2024-08-13 11:10:00|10687.1|10682.1|10690.1|10685.1|10690.6|10685.6|10683.6|10678.6|96
1723547700000|2024-08-13 11:15:00|10689.6|10684.6|10682.6|10677.6|10691.1|10686.1|10682.1|10677.1|119
1723548000000|2024-08-13 11:20:00|10682.1|10677.1|10679.1|10674.1|10682.1|10677.1|10674.6|10669.6|71
1723548300000|2024-08-13 11:25:00|10678.6|10673.6|10678.6|10673.6|10680.1|10675.1|10675.1|10670.1|70
1723548600000|2024-08-13 11:30:00|10678.1|10673.1|10672.6|10667.6|10679.6|10674.6|10672.6|10667.6|93
1723548900000|2024-08-13 11:35:00|10673.6|10668.6|10671.6|10666.6|10675.6|10670.6|10668.6|10663.6|118
1723549200000|2024-08-13 11:40:00|10671.4|10666.4|10675.4|10670.4|10676.9|10671.9|10670.4|10665.4|114
1723549500000|2024-08-13 11:45:00|10675.9|10670.9|10675.9|10670.9|10678.4|10673.4|10674.4|10669.4|137
1723549800000|2024-08-13 11:50:00|10675.4|10670.4|10676.9|10671.9|10683.4|10678.4|10674.4|10669.4|163
1723550100000|2024-08-13 11:55:00|10677.4|10672.4|10685.4|10680.4|10686.9|10681.9|10677.4|10672.4|93
1723550400000|2024-08-13 12:00:00|10685.9|10680.9|10691.9|10686.9|10692.4|10687.4|10684.9|10679.9|117
1723550700000|2024-08-13 12:05:00|10692.4|10687.4|10704.4|10699.4|10704.4|10699.4|10692.4|10687.4|150
1723551000000|2024-08-13 12:10:00|10703.9|10698.9|10701.4|10696.4|10708.4|10703.4|10701.4|10696.4|103
1723551300000|2024-08-13 12:15:00|10701.9|10696.9|10696.4|10691.4|10703.4|10698.4|10695.9|10690.9|88
1723551600000|2024-08-13 12:20:00|10696.9|10691.9|10694.4|10689.4|10697.9|10692.9|10693.9|10688.9|108
1723551900000|2024-08-13 12:25:00|10693.9|10688.9|10700.9|10695.9|10700.9|10695.9|10690.4|10685.4|99
1723552200000|2024-08-13 12:30:00|10701.4|10696.4|10703.9|10698.9|10710.4|10705.4|10697.4|10692.4|180
1723552500000|2024-08-13 12:35:00|10704.4|10699.4|10700.4|10695.4|10709.9|10704.9|10699.9|10694.9|379
1723552800000|2024-08-13 12:40:00|10700.9|10695.9|10690.4|10685.4|10702.4|10697.4|10689.4|10684.4|188
1723553100000|2024-08-13 12:45:00|10691.9|10686.9|10692.9|10687.9|10694.4|10689.4|10687.4|10682.4|87
1723553400000|2024-08-13 12:50:00|10693.4|10688.4|10699.9|10694.9|10700.4|10695.4|10691.9|10686.9|82
1723553700000|2024-08-13 12:55:00|10699.4|10694.4|10696.4|10691.4|10699.4|10694.4|10692.4|10687.4|76
1723554000000|2024-08-13 13:00:00|10696.9|10691.9|10700.4|10695.4|10701.4|10696.4|10694.4|10689.4|368
1723554300000|2024-08-13 13:05:00|10701.4|10696.4|10693.9|10688.9|10701.4|10696.4|10692.4|10687.4|79
1723554600000|2024-08-13 13:10:00|10694.4|10689.4|10690.4|10685.4|10694.4|10689.4|10681.4|10676.4|125
1723554900000|2024-08-13 13:15:00|10692.4|10687.4|10690.4|10685.4|10692.4|10687.4|10683.4|10678.4|99
1723555200000|2024-08-13 13:20:00|10690.9|10685.9|10697.4|10692.4|10700.4|10695.4|10689.4|10684.4|217
1723555500000|2024-08-13 13:25:00|10696.9|10691.9|10687.9|10682.9|10696.9|10691.9|10684.4|10679.4|107
1723555800000|2024-08-13 13:30:00|10688.4|10683.4|10693.9|10688.9|10696.4|10691.4|10683.4|10678.4|411
1723556100000|2024-08-13 13:35:00|10693.4|10688.4|10694.4|10689.4|10698.4|10693.4|10692.4|10687.4|122
1723556400000|2024-08-13 13:40:00|10694.9|10689.9|10693.9|10688.9|10696.4|10691.4|10689.9|10684.9|128
1723556700000|2024-08-13 13:45:00|10694.4|10689.4|10687.4|10682.4|10703.4|10698.4|10687.4|10682.4|136
1723557000000|2024-08-13 13:50:00|10687.9|10682.9|10690.4|10685.4|10698.4|10693.4|10687.4|10682.4|190
1723557300000|2024-08-13 13:55:00|10690.9|10685.9|10696.4|10691.4|10701.4|10696.4|10682.9|10677.9|162
1723557600000|2024-08-13 14:00:00|10695.9|10690.9|10695.4|10690.4|10700.9|10695.9|10690.4|10685.4|197
1723557900000|2024-08-13 14:05:00|10694.9|10689.9|10700.9|10695.9|10705.4|10700.4|10687.4|10682.4|171
1723558200000|2024-08-13 14:10:00|10699.9|10694.9|10694.4|10689.4|10701.9|10696.9|10692.4|10687.4|154
1723558500000|2024-08-13 14:15:00|10694.9|10689.9|10693.4|10688.4|10698.4|10693.4|10689.9|10684.9|124
1723558800000|2024-08-13 14:20:00|10693.9|10688.9|10694.9|10689.9|10699.4|10694.4|10691.9|10686.9|146
1723559100000|2024-08-13 14:25:00|10695.4|10690.4|10703.4|10698.4|10703.4|10698.4|10692.4|10687.4|139
1723559400000|2024-08-13 14:30:00|10702.9|10697.9|10704.4|10699.4|10705.4|10700.4|10698.4|10693.4|192
1723559700000|2024-08-13 14:35:00|10704.9|10699.9|10715.4|10710.4|10715.4|10710.4|10704.9|10699.9|185
1723560000000|2024-08-13 14:40:00|10715.9|10710.9|10722.4|10717.4|10722.4|10717.4|10715.4|10710.4|187
1723560300000|2024-08-13 14:45:00|10721.9|10716.9|10727.4|10722.4|10728.4|10723.4|10720.4|10715.4|310
1723560600000|2024-08-13 14:50:00|10727.9|10722.9|10726.9|10721.9|10728.4|10723.4|10721.4|10716.4|144
1723560900000|2024-08-13 14:55:00|10727.4|10722.4|10726.9|10721.9|10728.4|10723.4|10724.9|10719.9|115
1723561200000|2024-08-13 15:00:00|10727.4|10722.4|10728.4|10723.4|10729.9|10724.9|10725.4|10720.4|157
1723561500000|2024-08-13 15:05:00|10727.9|10722.9|10723.9|10718.9|10729.9|10724.9|10723.9|10718.9|150
1723561800000|2024-08-13 15:10:00|10724.4|10719.4|10725.9|10720.9|10728.4|10723.4|10721.4|10716.4|152
1723562100000|2024-08-13 15:15:00|10726.4|10721.4|10724.9|10719.9|10727.4|10722.4|10723.9|10718.9|156
1723562400000|2024-08-13 15:20:00|10724.4|10719.4|10728.9|10723.9|10729.9|10724.9|10722.9|10717.9|277
1723562700000|2024-08-13 15:25:00|10729.4|10724.4|10729.4|10724.4|10734.9|10729.9|10725.9|10720.9|760
1723563000000|2024-08-13 15:30:00|10730.4|10723.4|10728.4|10721.4|10736.4|10730.4|10725.4|10719.4|560
1723563300000|2024-08-13 15:35:00|10729.4|10722.4|10725.4|10719.4|10730.4|10723.4|10722.4|10716.4|108
1723563600000|2024-08-13 15:40:00|10726.4|10718.4|10721.4|10714.4|10726.4|10719.4|10720.4|10714.4|58
1723563900000|2024-08-13 15:45:00|10722.4|10715.4|10722.4|10715.4|10723.4|10716.4|10720.4|10714.4|34
1723564200000|2024-08-13 15:50:00|10723.4|10716.4|10728.4|10721.4|10729.4|10722.4|10723.4|10716.4|46
1723564500000|2024-08-13 15:55:00|10727.4|10720.4|10727.4|10720.4|10728.4|10721.4|10726.4|10719.4|50
1723564800000|2024-08-13 16:00:00|10726.4|10719.4|10727.4|10720.4|10727.4|10720.4|10724.4|10717.4|8
1723565100000|2024-08-13 16:05:00|10726.4|10719.4|10726.4|10719.4|10727.4|10720.4|10725.4|10718.4|5
1723565400000|2024-08-13 16:10:00|10727.4|10720.4|10726.4|10719.4|10727.4|10720.4|10725.4|10718.4|2
1723565700000|2024-08-13 16:15:00|10727.4|10720.4|10733.4|10726.4|10733.4|10726.4|10726.4|10719.4|4
1723566000000|2024-08-13 16:20:00|10732.4|10725.4|10731.4|10724.4|10734.4|10727.4|10731.4|10724.4|1
1723566300000|2024-08-13 16:25:00|10732.4|10725.4|10729.4|10722.4|10732.4|10725.4|10728.4|10721.4|10
1723566600000|2024-08-13 16:30:00|10728.4|10721.4|10726.4|10719.4|10728.4|10721.4|10724.4|10718.4|7
1723566900000|2024-08-13 16:35:00|10727.4|10720.4|10729.4|10722.4|10729.4|10722.4|10724.4|10717.4|41
1723567200000|2024-08-13 16:40:00|10730.4|10723.4|10731.4|10724.4|10732.4|10725.4|10728.4|10721.4|1
1723567500000|2024-08-13 16:45:00|10730.4|10723.4|10736.4|10729.4|10736.4|10729.4|10730.4|10723.4|2
1723567800000|2024-08-13 16:50:00|10737.4|10728.4|10738.4|10731.4|10739.4|10732.4|10736.4|10728.4|6
1723568100000|2024-08-13 16:55:00|10739.4|10732.4|10740.4|10733.4|10740.4|10733.4|10738.4|10731.4|5
1723568400000|2024-08-13 17:00:00|10739.4|10732.4|10734.4|10727.4|10740.4|10733.4|10734.4|10727.4|2
1723568700000|2024-08-13 17:05:00|10735.4|10728.4|10735.4|10728.4|10738.4|10731.4|10735.4|10728.4|4
1723569000000|2024-08-13 17:10:00|10733.4|10727.4|10737.4|10730.4|10737.4|10730.4|10733.4|10726.4|0
1723569300000|2024-08-13 17:15:00|10736.4|10729.4|10738.4|10731.4|10738.4|10731.4|10735.4|10728.4|3
1723569600000|2024-08-13 17:20:00|10739.4|10732.4|10738.4|10731.4|10740.4|10733.4|10737.4|10729.4|1
1723569900000|2024-08-13 17:25:00|10739.4|10732.4|10739.4|10732.4|10740.4|10733.4|10737.4|10730.4|1
1723570200000|2024-08-13 17:30:00|10738.4|10731.4|10736.4|10729.4|10740.4|10733.4|10736.4|10729.4|7
1723570500000|2024-08-13 17:35:00|10737.4|10730.4|10738.4|10731.4|10739.4|10732.4|10737.4|10730.4|0
1723570800000|2024-08-13 17:40:00|10737.4|10730.4|10737.4|10730.4|10738.4|10731.4|10736.4|10730.4|3
1723571100000|2024-08-13 17:45:00|10736.4|10729.4|10735.4|10728.4|10737.4|10729.4|10728.4|10720.4|128
1723571400000|2024-08-13 17:50:00|10734.4|10727.4|10738.4|10731.4|10738.4|10731.4|10733.4|10726.4|7
1723571700000|2024-08-13 17:55:00|10739.4|10730.4|10745|10733|10745|10733.4|10738.4|10730.4|15
1723572000000|2024-08-13 18:00:00|10743.1|10731.1|10743.1|10731.1|10746.9|10734.9|10743|10731|0
1723572300000|2024-08-13 18:05:00|10744.1|10732.1|10745|10733|10745|10733|10743.1|10731.1|0
1723572600000|2024-08-13 18:10:00|10745.1|10733.1|10746.9|10734.9|10747|10735|10745|10733|0
1723572900000|2024-08-13 18:15:00|10745.1|10733.1|10741.3|10729.3|10747.1|10735.1|10739.3|10727.3|0
1723573200000|2024-08-13 18:20:00|10741.2|10729.2|10745.1|10733.1|10747|10735|10741.2|10729.2|0
1723573500000|2024-08-13 18:25:00|10747|10735|10747|10735|10748.9|10736.9|10745.1|10733.1|0
1723573800000|2024-08-13 18:30:00|10748.9|10736.9|10749|10737|10749|10737|10745.1|10733.1|0
1723574100000|2024-08-13 18:35:00|10750.9|10738.9|10751|10739|10751|10739|10749|10737|0
1723574400000|2024-08-13 18:40:00|10752.9|10740.9|10751.8|10739.8|10753.8|10741.8|10751|10739|0
1723574700000|2024-08-13 18:45:00|10751.7|10739.7|10753.7|10741.7|10755.6|10743.6|10751.7|10739.7|0
1723575000000|2024-08-13 18:50:00|10754.6|10742.6|10753.7|10741.7|10755.6|10743.6|10751.8|10739.8|0
1723575300000|2024-08-13 18:55:00|10755.6|10743.6|10753.5|10741.5|10755.6|10743.6|10753.5|10741.5|0
1723575600000|2024-08-13 19:00:00|10755.4|10743.4|10755.6|10743.6|10759.3|10747.3|10753.5|10741.5|0
1723575900000|2024-08-13 19:05:00|10755.5|10743.5|10751.7|10739.7|10755.6|10743.6|10751.6|10739.6|0
1723576200000|2024-08-13 19:10:00|10751.8|10739.8|10749.8|10737.8|10753.6|10741.6|10747.9|10735.9|0
1723576500000|2024-08-13 19:15:00|10750.8|10738.8|10749.8|10737.8|10751.7|10739.7|10747.8|10735.8|0
1723576800000|2024-08-13 19:20:00|10749.7|10737.7|10753.6|10741.6|10753.7|10741.7|10747.8|10735.8|0
1723577100000|2024-08-13 19:25:00|10751.7|10739.7|10753.6|10741.6|10753.6|10741.6|10751.7|10739.7|0
1723577400000|2024-08-13 19:30:00|10753.7|10741.7|10753.6|10741.6|10755.6|10743.6|10751.7|10739.7|0
1723577700000|2024-08-13 19:35:00|10753.7|10741.7|10753.6|10741.6|10755.5|10743.5|10751.6|10739.6|0
1723578000000|2024-08-13 19:40:00|10755.5|10743.5|10757.4|10745.4|10759.3|10747.3|10755.5|10743.5|0
1723578300000|2024-08-13 19:45:00|10759.3|10747.3|10763.3|10751.3|10763.3|10751.3|10757.4|10745.4|0
1723578600000|2024-08-13 19:50:00|10763.2|10751.2|10759.2|10747.2|10763.3|10751.3|10755.4|10743.4|0
1723578900000|2024-08-13 19:55:00|10759.3|10747.3|10760.5|10748.5|10765.2|10753.2|10757.3|10745.3|0
1723579200000|2024-08-13 20:00:00|10761.6|10749.6|10761.4|10749.4|10761.6|10749.6|10755.6|10743.6|0
1723579500000|2024-08-13 20:05:00|10761|10749|10761.6|10749.6|10762.6|10750.6|10758.9|10746.9|0
1723579800000|2024-08-13 20:10:00|10761|10749|10761|10749|10761.8|10749.8|10759.7|10747.7|0
1723580100000|2024-08-13 20:15:00|10760.6|10748.6|10759.7|10747.7|10760.6|10748.6|10758.7|10746.7|0
1723580400000|2024-08-13 20:20:00|10759.3|10747.3|10759.7|10747.7|10760.3|10748.3|10758.7|10746.7|0
1723580700000|2024-08-13 20:25:00|10759.3|10747.3|10757|10745|10760.6|10748.6|10756|10744|0
1723581000000|2024-08-13 20:30:00|10756.6|10744.6|10753.5|10741.5|10757.4|10745.4|10752.3|10740.3|0
1723581300000|2024-08-13 20:35:00|10753.3|10741.3|10752.1|10740.1|10753.5|10741.5|10751.3|10739.3|0
1723581600000|2024-08-13 20:40:00|10751.9|10739.9|10752.3|10740.3|10753.1|10741.1|10751.9|10739.9|0
1723581900000|2024-08-13 20:45:00|10752.5|10740.5|10752.1|10740.1|10752.5|10740.5|10751.3|10739.3|0
1723582200000|2024-08-13 20:50:00|10751.7|10739.7|10752.3|10740.3|10752.3|10740.3|10751.7|10739.7|0
1723582500000|2024-08-13 20:55:00|10752.7|10740.7|10754.3|10742.3|10754.6|10742.6|10752.3|10740.3|0
1723582800000|2024-08-13 21:00:00|10754.4|10742.4|10754.6|10742.6|10755.2|10743.2|10754.4|10742.4|0
1723583100000|2024-08-13 21:05:00|10754.8|10742.8|10752.7|10740.7|10755.4|10743.4|10752.7|10740.7|0
1723583400000|2024-08-13 21:10:00|10752.9|10740.9|10752.1|10740.1|10753.1|10741.1|10750.8|10738.8|0
1723583700000|2024-08-13 21:15:00|10751.7|10739.7|10752.1|10740.1|10752.5|10740.5|10751.5|10739.5|0
1723584000000|2024-08-13 21:20:00|10751.3|10739.3|10752.9|10740.9|10752.9|10740.9|10751.3|10739.3|0
1723584300000|2024-08-13 21:25:00|10753.1|10741.1|10753.7|10741.7|10753.7|10741.7|10752.5|10740.5|0
1723584600000|2024-08-13 21:30:00|10754.1|10742.1|10753.9|10741.9|10754.1|10742.1|10753.7|10741.7|0
1723584900000|2024-08-13 21:35:00|10753.7|10741.7|10752.9|10740.9|10753.9|10741.9|10752.5|10740.5|0
1723585200000|2024-08-13 21:40:00|10753.1|10741.1|10752.7|10740.7|10753.1|10741.1|10752.7|10740.7|0
1723585500000|2024-08-13 21:45:00|10752.5|10740.5|10753.1|10741.1|10753.1|10741.1|10752.5|10740.5|0
1723585800000|2024-08-13 21:50:00|10754.1|10742.1|10754.3|10742.3|10754.3|10742.3|10753.9|10741.9|0
1723586100000|2024-08-13 21:55:00|10755|10743|10755|10743|10755.6|10743.6|10754.8|10742.8|0
1723586400000|2024-08-13 22:00:00|10755.2|10743.2|10758.9|10746.9|10760.1|10748.1|10755.2|10743.2|0
1723586700000|2024-08-13 22:05:00|10759.1|10747.1|10758.9|10746.9|10760.1|10748.1|10758.5|10746.5|0
1723587000000|2024-08-13 22:10:00|10759.1|10747.1|10758.1|10746.1|10760.1|10748.1|10757.4|10745.4|0
1723587300000|2024-08-13 22:15:00|10757.9|10745.9|10754.1|10742.1|10758.3|10746.3|10751.7|10739.7|0
1723587600000|2024-08-13 22:20:00|10754.3|10742.3|10754.1|10742.1|10754.8|10742.8|10752.3|10740.3|0
1723587900000|2024-08-13 22:25:00|10754|10742|10755.4|10743.4|10755.4|10743.4|10753.7|10741.7|0
1723588200000|2024-08-13 22:30:00|10755.2|10743.2|10754.1|10742.1|10755.2|10743.2|10753.5|10741.5|0
1723588500000|2024-08-13 22:35:00|10754.3|10742.3|10749.6|10737.6|10754.8|10742.8|10749|10737|0
1723588800000|2024-08-13 22:40:00|10749.4|10737.4|10751|10739|10751|10739|10749.4|10737.4|0
1723589100000|2024-08-13 22:45:00|10750.9|10738.9|10750.6|10738.6|10751|10739|10750.2|10738.2|0
1723589400000|2024-08-13 22:50:00|10750.8|10738.8|10750.4|10738.4|10751.1|10739.1|10750.2|10738.2|0
1723589700000|2024-08-13 22:55:00|10750.6|10738.6|10750.8|10738.8|10751|10739|10750.4|10738.4|0
1723590000000|2024-08-13 23:00:00|10750.6|10738.6|10751.9|10739.9|10752.1|10740.1|10749.4|10737.4|0
1723590300000|2024-08-13 23:05:00|10752|10740|10751|10739|10752.3|10740.3|10751|10739|0
1723590600000|2024-08-13 23:10:00|10750.8|10738.8|10751.8|10739.8|10752.7|10740.7|10750.8|10738.8|0
1723590900000|2024-08-13 23:15:00|10751.9|10739.9|10753.7|10741.7|10754.1|10742.1|10751.9|10739.9|0
1723591200000|2024-08-13 23:20:00|10753.5|10741.5|10753.3|10741.3|10754.1|10742.1|10753.1|10741.1|0
1723591500000|2024-08-13 23:25:00|10753.1|10741.1|10753.7|10741.7|10754.1|10742.1|10753.1|10741.1|0
1723591800000|2024-08-13 23:30:00|10753.5|10741.5|10754.5|10742.5|10754.7|10742.7|10751.9|10739.9|0
1723592100000|2024-08-13 23:35:00|10754.3|10742.3|10753.7|10741.7|10754.3|10742.3|10752.7|10740.7|0
1723592400000|2024-08-13 23:40:00|10753.5|10741.5|10753.3|10741.3|10753.7|10741.7|10752.7|10740.7|0
1723592700000|2024-08-13 23:45:00|10753.1|10741.1|10753.1|10741.1|10754.2|10742.2|10752.3|10740.3|0
1723593000000|2024-08-13 23:50:00|10752.9|10740.9|10754|10742|10754.4|10742.4|10752.7|10740.7|0
1723593300000|2024-08-13 23:55:00|10753.7|10741.7|10753.3|10741.3|10754.4|10742.4|10753.3|10741.3|0
1723593600000|2024-08-14 00:00:00|10753.7|10741.7|10752.7|10740.7|10754.6|10742.6|10751.9|10739.9|0
1723593900000|2024-08-14 00:05:00|10752.9|10740.9|10753.1|10741.1|10755|10743|10752.3|10740.3|0
1723594200000|2024-08-14 00:10:00|10752.9|10740.9|10753.8|10741.8|10754.6|10742.6|10750.5|10738.5|0
1723594500000|2024-08-14 00:15:00|10753.6|10741.6|10754.4|10742.4|10754.4|10742.4|10746.8|10734.8|0
1723594800000|2024-08-14 00:20:00|10752.5|10740.5|10746.7|10734.7|10752.5|10740.5|10745.8|10733.8|0
1723595100000|2024-08-14 00:25:00|10747.7|10735.7|10750.5|10738.5|10752.4|10740.4|10746.7|10734.7|0
1723595400000|2024-08-14 00:30:00|10750.6|10738.6|10748.7|10736.7|10750.6|10738.6|10746.7|10734.7|0
1723595700000|2024-08-14 00:35:00|10748.6|10736.6|10752.5|10740.5|10752.5|10740.5|10748.6|10736.6|0
1723596000000|2024-08-14 00:40:00|10752.4|10740.4|10752.5|10740.5|10754.4|10742.4|10752.4|10740.4|0
1723596300000|2024-08-14 00:45:00|10752.4|10740.4|10748.7|10736.7|10752.5|10740.5|10746.8|10734.8|0
1723596600000|2024-08-14 00:50:00|10748.8|10736.8|10748.8|10736.8|10750.6|10738.6|10748.7|10736.7|0
1723596900000|2024-08-14 00:55:00|10748.7|10736.7|10746.9|10734.9|10748.8|10736.8|10745|10733|0
1723597200000|2024-08-14 01:00:00|10746.8|10734.8|10748.7|10736.7|10748.7|10736.7|10743.1|10731.1|0
1723597500000|2024-08-14 01:05:00|10750.6|10738.6|10752.5|10740.5|10756.3|10744.3|10750.6|10738.6|0
1723597800000|2024-08-14 01:10:00|10754.4|10742.4|10754.4|10742.4|10754.4|10742.4|10752.5|10740.5|0
1723598100000|2024-08-14 01:15:00|10752.5|10740.5|10752.5|10740.5|10754.4|10742.4|10752.5|10740.5|0
1723598400000|2024-08-14 01:20:00|10754.4|10742.4|10752.5|10740.5|10754.4|10742.4|10750.6|10738.6|0
1723598700000|2024-08-14 01:25:00|10754.4|10742.4|10756.3|10744.3|10756.3|10744.3|10752.5|10740.5|0
1723599000000|2024-08-14 01:30:00|10754.4|10742.4|10760.2|10748.2|10760.2|10748.2|10754.4|10742.4|0
1723599300000|2024-08-14 01:35:00|10762.1|10750.1|10762.1|10750.1|10762.1|10750.1|10760.1|10748.1|0
1723599600000|2024-08-14 01:40:00|10764|10752|10765.9|10753.9|10765.9|10753.9|10764|10752|0
1723599900000|2024-08-14 01:45:00|10764.9|10752.9|10765.8|10753.8|10765.8|10753.8|10762|10750|0
1723600200000|2024-08-14 01:50:00|10765.9|10753.9|10765.8|10753.8|10765.9|10753.9|10763.9|10751.9|0
1723600500000|2024-08-14 01:55:00|10764.9|10752.9|10763.9|10751.9|10765.9|10753.9|10762|10750|0
1723600800000|2024-08-14 02:00:00|10762|10750|10760.1|10748.1|10763.9|10751.9|10758.2|10746.2|0
1723601100000|2024-08-14 02:05:00|10758.3|10746.3|10750.7|10738.7|10758.3|10746.3|10746.9|10734.9|0
1723601400000|2024-08-14 02:10:00|10749.7|10737.7|10739.2|10727.2|10750.7|10738.7|10739.2|10727.2|0
1723601700000|2024-08-14 02:15:00|10737.4|10725.4|10744|10732|10745|10733|10737.3|10725.3|0
1723602000000|2024-08-14 02:20:00|10743.1|10731.1|10744|10732|10747.8|10735.8|10741.2|10729.2|0
1723602300000|2024-08-14 02:25:00|10744.9|10732.9|10746.8|10734.8|10748.7|10736.7|10742.1|10730.1|0
1723602600000|2024-08-14 02:30:00|10745.9|10733.9|10739.3|10727.3|10745.9|10733.9|10739.3|10727.3|0
1723602900000|2024-08-14 02:35:00|10741.2|10729.2|10743.1|10731.1|10745|10733|10737.4|10725.4|0
1723603200000|2024-08-14 02:40:00|10742.1|10730.1|10743.1|10731.1|10743.1|10731.1|10741.2|10729.2|0
1723603500000|2024-08-14 02:45:00|10744.1|10732.1|10746.9|10734.9|10746.9|10734.9|10743.1|10731.1|0
1723603800000|2024-08-14 02:50:00|10746.8|10734.8|10748.8|10736.8|10748.8|10736.8|10745|10733|0
1723604100000|2024-08-14 02:55:00|10746.9|10734.9|10743.1|10731.1|10746.9|10734.9|10743.1|10731.1|0
1723604400000|2024-08-14 03:00:00|10744.1|10732.1|10743.1|10731.1|10744.1|10732.1|10743.1|10731.1|0
1723604700000|2024-08-14 03:05:00|10745|10733|10743.1|10731.1|10745|10733|10741.2|10729.2|0
1723605000000|2024-08-14 03:10:00|10743.2|10731.2|10743.2|10731.2|10745.1|10733.1|10743.1|10731.1|0
1723605300000|2024-08-14 03:15:00|10745|10733|10746.9|10734.9|10746.9|10734.9|10743.1|10731.1|0
1723605600000|2024-08-14 03:20:00|10746|10734|10746.9|10734.9|10747|10735|10746|10734|0
1723605900000|2024-08-14 03:25:00|10747|10735|10745|10733|10747|10735|10745|10733|0
1723606200000|2024-08-14 03:30:00|10745.1|10733.1|10748.8|10736.8|10748.8|10736.8|10745|10733|0
1723606500000|2024-08-14 03:35:00|10747.9|10735.9|10748.8|10736.8|10748.8|10736.8|10746.9|10734.9|0
1723606800000|2024-08-14 03:40:00|10750.7|10738.7|10748.8|10736.8|10750.7|10738.7|10747.8|10735.8|0
1723607100000|2024-08-14 03:45:00|10750.7|10738.7|10750.7|10738.7|10750.7|10738.7|10748.8|10736.8|0
1723607400000|2024-08-14 03:50:00|10748.8|10736.8|10749.8|10737.8|10750.7|10738.7|10748.8|10736.8|0
1723607700000|2024-08-14 03:55:00|10750.7|10738.7|10750.7|10738.7|10750.7|10738.7|10748.8|10736.8|0
1723608000000|2024-08-14 04:00:00|10749.7|10737.7|10752.5|10740.5|10752.6|10740.6|10749.7|10737.7|0
1723608300000|2024-08-14 04:05:00|10752.6|10740.6|10758.2|10746.2|10758.2|10746.2|10752.6|10740.6|0
1723608600000|2024-08-14 04:10:00|10756.3|10744.3|10758.2|10746.2|10760.1|10748.1|10756.3|10744.3|0
1723608900000|2024-08-14 04:15:00|10756.3|10744.3|10756.3|10744.3|10760.1|10748.1|10752.6|10740.6|0
1723609200000|2024-08-14 04:20:00|10758.2|10746.2|10760.1|10748.1|10760.1|10748.1|10756.3|10744.3|0
1723609500000|2024-08-14 04:25:00|10762|10750|10762|10750|10763.8|10751.8|10760.1|10748.1|0
1723609800000|2024-08-14 04:30:00|10763.9|10751.9|10758.2|10746.2|10763.9|10751.9|10758.2|10746.2|0
1723610100000|2024-08-14 04:35:00|10759.2|10747.2|10756.4|10744.4|10759.2|10747.2|10756.3|10744.3|0
1723610400000|2024-08-14 04:40:00|10757.3|10745.3|10758.2|10746.2|10760.1|10748.1|10757.3|10745.3|0
1723610700000|2024-08-14 04:45:00|10756.3|10744.3|10758.2|10746.2|10758.2|10746.2|10756.3|10744.3|0
1723611000000|2024-08-14 04:50:00|10758.6|10746.6|10758.6|10746.6|10758.6|10746.6|10756.7|10744.7|0
1723611300000|2024-08-14 04:55:00|10760.4|10748.4|10760.4|10748.4|10760.5|10748.5|10760.4|10748.4|0
1723611600000|2024-08-14 05:00:00|10758.5|10746.5|10760.4|10748.4|10760.4|10748.4|10756.7|10744.7|0
1723611900000|2024-08-14 05:05:00|10758.6|10746.6|10758.6|10746.6|10760.4|10748.4|10758.6|10746.6|0
1723612200000|2024-08-14 05:10:00|10759.5|10747.5|10756.7|10744.7|10759.5|10747.5|10756.7|10744.7|0
1723612500000|2024-08-14 05:15:00|10754.8|10742.8|10754.9|10742.9|10754.9|10742.9|10752.9|10740.9|0
1723612800000|2024-08-14 05:20:00|10754.8|10742.8|10754.8|10742.8|10754.9|10742.9|10754.8|10742.8|0
1723613100000|2024-08-14 05:25:00|10756.7|10744.7|10756.7|10744.7|10756.7|10744.7|10756.7|10744.7|0
1723613400000|2024-08-14 05:30:00|10758.6|10746.6|10760.4|10748.4|10760.4|10748.4|10757.6|10745.6|0
1723613700000|2024-08-14 05:35:00|10760.5|10748.5|10758.6|10746.6|10764.2|10752.2|10758.5|10746.5|0
1723614000000|2024-08-14 05:40:00|10760.4|10748.4|10762.3|10750.3|10762.3|10750.3|10756.7|10744.7|0
1723614300000|2024-08-14 05:45:00|10762.4|10750.4|10767.9|10755.9|10771.8|10759.8|10762.3|10750.3|0
1723614600000|2024-08-14 05:50:00|10766|10754|10764.2|10752.2|10767.9|10755.9|10764.2|10752.2|0
1723614900000|2024-08-14 05:55:00|10762.3|10750.3|10760.5|10748.5|10764.2|10752.2|10758.6|10746.6|0
1723615200000|2024-08-14 06:00:00|10755.8|10743.8|10779.3|10774.3|10779.3|10774.3|10754.8|10742.8|506
1723615500000|2024-08-14 06:05:00|10780.3|10775.3|10765.8|10760.8|10780.3|10775.3|10765.8|10760.8|10
1723615800000|2024-08-14 06:10:00|10764.8|10759.8|10761.8|10756.8|10765.3|10760.3|10761.8|10756.8|9
1723616100000|2024-08-14 06:15:00|10761.3|10756.3|10766.3|10761.3|10772.3|10767.3|10758.3|10753.3|25
1723616400000|2024-08-14 06:20:00|10765.8|10760.8|10764.8|10759.8|10766.3|10761.3|10761.8|10756.8|396
1723616700000|2024-08-14 06:25:00|10764.3|10759.3|10769.3|10764.3|10774.3|10769.3|10764.3|10759.3|12
1723617000000|2024-08-14 06:30:00|10769.8|10764.8|10774.8|10769.8|10775.8|10770.8|10769.8|10764.8|3
1723617300000|2024-08-14 06:35:00|10774.3|10769.3|10775.8|10770.8|10775.8|10770.8|10772.8|10767.8|1
1723617600000|2024-08-14 06:40:00|10775.3|10770.3|10771.3|10766.3|10775.3|10770.3|10768.8|10763.8|13
1723617900000|2024-08-14 06:45:00|10770.8|10765.8|10767.8|10762.8|10770.8|10765.8|10764.3|10759.3|5
1723618200000|2024-08-14 06:50:00|10771.3|10766.3|10769.8|10764.8|10773.3|10768.3|10769.8|10764.8|20
1723618500000|2024-08-14 06:55:00|10767.3|10762.3|10772.8|10767.8|10772.8|10767.8|10763.8|10758.8|24
1723618800000|2024-08-14 07:00:00|10773.8|10768.8|10774.3|10769.3|10780.3|10775.3|10759.8|10754.8|746
1723619100000|2024-08-14 07:05:00|10773.8|10768.8|10752.8|10747.8|10775.3|10770.3|10749.8|10744.8|265
1723619400000|2024-08-14 07:10:00|10753.3|10748.3|10767.3|10762.3|10769.3|10764.3|10745.8|10740.8|182
1723619700000|2024-08-14 07:15:00|10767.8|10762.8|10750.3|10745.3|10767.8|10762.8|10743.3|10738.3|261
1723620000000|2024-08-14 07:20:00|10749.8|10744.8|10750.3|10745.3|10755.3|10750.3|10743.8|10738.8|222
1723620300000|2024-08-14 07:25:00|10750.8|10745.8|10748.3|10743.3|10754.3|10749.3|10746.3|10741.3|91
1723620600000|2024-08-14 07:30:00|10747.3|10742.3|10747.3|10742.3|10754.3|10749.3|10746.3|10741.3|436
1723620900000|2024-08-14 07:35:00|10747.8|10742.8|10743.3|10738.3|10752.3|10747.3|10741.3|10736.3|199
1723621200000|2024-08-14 07:40:00|10744.7|10739.7|10744.2|10739.2|10750.2|10745.2|10740.2|10735.2|1623
1723621500000|2024-08-14 07:45:00|10743.7|10738.7|10740.7|10735.7|10745.7|10740.7|10737.2|10732.2|90
1723621800000|2024-08-14 07:50:00|10741.7|10736.7|10737.7|10732.7|10746.7|10741.7|10734.7|10729.7|90
1723622100000|2024-08-14 07:55:00|10738.2|10733.2|10730.7|10725.7|10739.2|10734.2|10729.7|10724.7|74
1723622400000|2024-08-14 08:00:00|10729.7|10724.7|10722.7|10717.7|10734.7|10729.7|10722.7|10717.7|295
1723622700000|2024-08-14 08:05:00|10723.2|10718.2|10726.7|10721.7|10732.7|10727.7|10723.2|10718.2|46
1723623000000|2024-08-14 08:10:00|10727.2|10722.2|10733.7|10728.7|10734.2|10729.2|10725.7|10720.7|55
1723623300000|2024-08-14 08:15:00|10734.2|10729.2|10734.2|10729.2|10735.7|10730.7|10729.7|10724.7|33
1723623600000|2024-08-14 08:20:00|10734.7|10729.7|10736.7|10731.7|10737.7|10732.7|10731.7|10726.7|137
1723623900000|2024-08-14 08:25:00|10737.2|10732.2|10737.7|10732.7|10742.7|10737.7|10736.2|10731.2|68
1723624200000|2024-08-14 08:30:00|10736.7|10731.7|10745.7|10740.7|10748.2|10743.2|10735.7|10730.7|43
1723624500000|2024-08-14 08:35:00|10746.7|10741.7|10739.7|10734.7|10748.2|10743.2|10739.2|10734.2|260
1723624800000|2024-08-14 08:40:00|10740.2|10735.2|10749.7|10744.7|10749.7|10744.7|10740.2|10735.2|475
1723625100000|2024-08-14 08:45:00|10749.2|10744.2|10742.2|10737.2|10750.7|10745.7|10742.2|10737.2|60
1723625400000|2024-08-14 08:50:00|10742.7|10737.7|10743.7|10738.7|10744.7|10739.7|10740.2|10735.2|48
1723625700000|2024-08-14 08:55:00|10744.2|10739.2|10745.2|10740.2|10746.7|10741.7|10743.7|10738.7|131
1723626000000|2024-08-14 09:00:00|10745.7|10740.7|10745.7|10740.7|10751.7|10746.7|10745.2|10740.2|84
1723626300000|2024-08-14 09:05:00|10746.2|10741.2|10748.7|10743.7|10750.7|10745.7|10745.2|10740.2|52
1723626600000|2024-08-14 09:10:00|10747.7|10742.7|10744.7|10739.7|10748.7|10743.7|10744.7|10739.7|107
1723626900000|2024-08-14 09:15:00|10745.2|10740.2|10748.7|10743.7|10748.7|10743.7|10742.2|10737.2|47
1723627200000|2024-08-14 09:20:00|10749.2|10744.2|10755.7|10750.7|10757.2|10752.2|10748.7|10743.7|63
1723627500000|2024-08-14 09:25:00|10755.2|10750.2|10755.7|10750.7|10756.2|10751.2|10752.7|10747.7|37
1723627800000|2024-08-14 09:30:00|10757.2|10752.2|10754.7|10749.7|10758.7|10753.7|10754.7|10749.7|195
1723628100000|2024-08-14 09:35:00|10755.2|10750.2|10758.7|10753.7|10762.2|10757.2|10755.2|10750.2|47
1723628400000|2024-08-14 09:40:00|10758.2|10753.2|10758.2|10753.2|10759.2|10754.2|10754.7|10749.7|107
1723628700000|2024-08-14 09:45:00|10758.7|10753.7|10757.7|10752.7|10762.2|10757.2|10755.2|10750.2|136
1723629000000|2024-08-14 09:50:00|10758.2|10753.2|10755.7|10750.7|10759.7|10754.7|10755.7|10750.7|72
1723629300000|2024-08-14 09:55:00|10756.2|10751.2|10752.2|10747.2|10757.2|10752.2|10749.7|10744.7|98
1723629600000|2024-08-14 10:00:00|10752.7|10747.7|10749.7|10744.7|10753.2|10748.2|10747.7|10742.7|54
1723629900000|2024-08-14 10:05:00|10750.2|10745.2|10744.7|10739.7|10752.2|10747.2|10744.7|10739.7|40
1723630200000|2024-08-14 10:10:00|10744.2|10739.2|10737.7|10732.7|10744.2|10739.2|10737.7|10732.7|100
1723630500000|2024-08-14 10:15:00|10738.2|10733.2|10734.7|10729.7|10741.2|10736.2|10734.7|10729.7|297
1723630800000|2024-08-14 10:20:00|10734.2|10729.2|10735.7|10730.7|10735.7|10730.7|10730.7|10725.7|124
1723631100000|2024-08-14 10:25:00|10735.2|10730.2|10732.7|10727.7|10735.7|10730.7|10731.7|10726.7|148
1723631400000|2024-08-14 10:30:00|10733.2|10728.2|10734.7|10729.7|10737.2|10732.2|10732.2|10727.2|218
1723631700000|2024-08-14 10:35:00|10734.2|10729.2|10734.2|10729.2|10739.2|10734.2|10733.7|10728.7|531
1723632000000|2024-08-14 10:40:00|10734.7|10729.7|10737.2|10732.2|10742.2|10737.2|10734.2|10729.2|57
1723632300000|2024-08-14 10:45:00|10737.7|10732.7|10739.7|10734.7|10743.7|10738.7|10737.2|10732.2|44
1723632600000|2024-08-14 10:50:00|10739.2|10734.2|10737.2|10732.2|10740.7|10735.7|10735.7|10730.7|622
1723632900000|2024-08-14 10:55:00|10737.7|10732.7|10737.7|10732.7|10739.7|10734.7|10736.2|10731.2|69
1723633200000|2024-08-14 11:00:00|10738.2|10733.2|10737.7|10732.7|10740.7|10735.7|10735.7|10730.7|57
1723633500000|2024-08-14 11:05:00|10738.2|10733.2|10733.2|10728.2|10738.7|10733.7|10732.7|10727.7|32
1723633800000|2024-08-14 11:10:00|10733.7|10728.7|10732.2|10727.2|10735.2|10730.2|10731.7|10726.7|136
1723634100000|2024-08-14 11:15:00|10732.7|10727.7|10725.7|10720.7|10734.7|10729.7|10725.2|10720.2|77
1723634400000|2024-08-14 11:20:00|10725.2|10720.2|10724.7|10719.7|10726.2|10721.2|10722.7|10717.7|192
1723634700000|2024-08-14 11:25:00|10725.2|10720.2|10728.2|10723.2|10728.7|10723.7|10724.7|10719.7|46
1723635000000|2024-08-14 11:30:00|10729.7|10724.7|10728.2|10723.2|10732.2|10727.2|10726.2|10721.2|224
1723635300000|2024-08-14 11:35:00|10726.7|10721.7|10734.2|10729.2|10734.7|10729.7|10724.7|10719.7|28
1723635600000|2024-08-14 11:40:00|10733.5|10728.5|10738|10733|10738.5|10733.5|10733.5|10728.5|38
1723635900000|2024-08-14 11:45:00|10737.5|10732.5|10739|10734|10741|10736|10736|10731|82
1723636200000|2024-08-14 11:50:00|10738.5|10733.5|10740|10735|10742|10737|10737|10732|28
1723636500000|2024-08-14 11:55:00|10739.5|10734.5|10741.5|10736.5|10743|10738|10738|10733|113
1723636800000|2024-08-14 12:00:00|10740.5|10735.5|10744.5|10739.5|10744.5|10739.5|10736|10731|57
1723637100000|2024-08-14 12:05:00|10744|10739|10742|10737|10744.5|10739.5|10739.5|10734.5|99
1723637400000|2024-08-14 12:10:00|10741.5|10736.5|10740|10735|10743|10738|10739|10734|41
1723637700000|2024-08-14 12:15:00|10740.5|10735.5|10741|10736|10741.5|10736.5|10737|10732|101
1723638000000|2024-08-14 12:20:00|10740.5|10735.5|10739|10734|10742|10737|10733|10728|97
1723638300000|2024-08-14 12:25:00|10738.5|10733.5|10738.5|10733.5|10741.5|10736.5|10737|10732|60
1723638600000|2024-08-14 12:30:00|10744|10739|10739|10734|10763|10758|10737.5|10732.5|322
1723638900000|2024-08-14 12:35:00|10739.5|10734.5|10744|10739|10745.5|10740.5|10731|10726|47
1723639200000|2024-08-14 12:40:00|10743.5|10738.5|10750|10745|10750.5|10745.5|10735|10730|52
1723639500000|2024-08-14 12:45:00|10750.5|10745.5|10749|10744|10754|10749|10748|10743|140
1723639800000|2024-08-14 12:50:00|10748.5|10743.5|10747|10742|10748.5|10743.5|10741|10736|92
1723640100000|2024-08-14 12:55:00|10747.5|10742.5|10749|10744|10750|10745|10743|10738|43
1723640400000|2024-08-14 13:00:00|10749.5|10744.5|10748|10743|10753|10748|10746|10741|93
1723640700000|2024-08-14 13:05:00|10747.5|10742.5|10742|10737|10752|10747|10741|10736|140
1723641000000|2024-08-14 13:10:00|10742.5|10737.5|10745|10740|10748.5|10743.5|10742|10737|38
1723641300000|2024-08-14 13:15:00|10744.5|10739.5|10744.5|10739.5|10745|10740|10738|10733|99
1723641600000|2024-08-14 13:20:00|10745|10740|10749|10744|10750|10745|10744|10739|68
1723641900000|2024-08-14 13:25:00|10749.5|10744.5|10745.5|10740.5|10750|10745|10743|10738|42
1723642200000|2024-08-14 13:30:00|10747|10742|10741.5|10736.5|10753|10748|10741.5|10736.5|163
1723642500000|2024-08-14 13:35:00|10740.5|10735.5|10746|10741|10748|10743|10740.5|10735.5|106
1723642800000|2024-08-14 13:40:00|10746.5|10741.5|10731.5|10726.5|10747|10742|10726.5|10721.5|129
1723643100000|2024-08-14 13:45:00|10732|10727|10731|10726|10737|10732|10727|10722|89
1723643400000|2024-08-14 13:50:00|10731.5|10726.5|10734|10729|10737.5|10732.5|10727|10722|111
1723643700000|2024-08-14 13:55:00|10734.5|10729.5|10730|10725|10735|10730|10727|10722|79
1723644000000|2024-08-14 14:00:00|10731|10726|10734|10729|10736|10731|10724.5|10719.5|350
1723644300000|2024-08-14 14:05:00|10732|10727|10738|10733|10738|10733|10727|10722|159
1723644600000|2024-08-14 14:10:00|10736.7|10731.7|10736.7|10731.7|10740.2|10735.2|10733.7|10728.7|180
1723644900000|2024-08-14 14:15:00|10737.2|10732.2|10746.2|10741.2|10746.2|10741.2|10737.2|10732.2|91
1723645200000|2024-08-14 14:20:00|10746.7|10741.7|10745.7|10740.7|10750.7|10745.7|10744.7|10739.7|39
1723645500000|2024-08-14 14:25:00|10746.2|10741.2|10746.7|10741.7|10748.7|10743.7|10740.7|10735.7|176
1723645800000|2024-08-14 14:30:00|10747.2|10742.2|10730.2|10725.2|10748.7|10743.7|10730.2|10725.2|218
1723646100000|2024-08-14 14:35:00|10730.7|10725.7|10741.2|10736.2|10741.2|10736.2|10729.7|10724.7|153
1723646400000|2024-08-14 14:40:00|10740.7|10735.7|10740.7|10735.7|10747.7|10742.7|10739.2|10734.2|177
1723646700000|2024-08-14 14:45:00|10741.2|10736.2|10745.7|10740.7|10748.2|10743.2|10738.2|10733.2|80
1723647000000|2024-08-14 14:50:00|10745.2|10740.2|10743.7|10738.7|10746.2|10741.2|10739.7|10734.7|59
1723647300000|2024-08-14 14:55:00|10743.2|10738.2|10747.2|10742.2|10748.7|10743.7|10741.7|10736.7|109
1723647600000|2024-08-14 15:00:00|10747.7|10742.7|10752.7|10747.7|10755.2|10750.2|10747.7|10742.7|241
1723647900000|2024-08-14 15:05:00|10753.2|10748.2|10747.7|10742.7|10755.2|10750.2|10747.2|10742.2|149
1723648200000|2024-08-14 15:10:00|10748.2|10743.2|10752.7|10747.7|10752.7|10747.7|10747.2|10742.2|193
1723648500000|2024-08-14 15:15:00|10752.2|10747.2|10752.2|10747.2|10753.2|10748.2|10748.7|10743.7|51
1723648800000|2024-08-14 15:20:00|10753.2|10748.2|10749.2|10744.2|10753.7|10748.7|10746.7|10741.7|185
1723649100000|2024-08-14 15:25:00|10749.7|10744.7|10754.7|10749.7|10755.2|10750.2|10749.2|10744.2|548
1723649400000|2024-08-14 15:30:00|10755.7|10748.7|10758.7|10751.7|10760.7|10753.7|10751.7|10744.7|469
1723649700000|2024-08-14 15:35:00|10759.7|10752.7|10759.7|10752.7|10761.7|10754.7|10754.7|10747.7|68
1723650000000|2024-08-14 15:40:00|10760.7|10753.7|10755.7|10748.7|10760.7|10754.7|10753.7|10746.7|94
1723650300000|2024-08-14 15:45:00|10756.7|10749.7|10759.7|10752.7|10760.7|10754.7|10756.7|10749.7|21
1723650600000|2024-08-14 15:50:00|10758.7|10751.7|10760.7|10754.7|10760.7|10754.7|10757.7|10750.7|30
1723650900000|2024-08-14 15:55:00|10761.7|10755.7|10763.7|10756.7|10764.7|10757.7|10759.7|10753.7|43
1723651200000|2024-08-14 16:00:00|10762.7|10755.7|10767.7|10760.7|10767.7|10760.7|10761.7|10754.7|7
1723651500000|2024-08-14 16:05:00|10766.7|10761.7|10763.7|10756.7|10767.7|10761.7|10763.7|10756.7|26
1723651800000|2024-08-14 16:10:00|10762.7|10755.7|10762.7|10755.7|10765.7|10758.7|10761.7|10754.7|3
1723652100000|2024-08-14 16:15:00|10763.7|10756.7|10759.7|10752.7|10764.7|10757.7|10757.7|10751.7|6
1723652400000|2024-08-14 16:20:00|10760.7|10753.7|10751.7|10744.7|10761.7|10754.7|10748.7|10741.7|46
1723652700000|2024-08-14 16:25:00|10750.7|10743.7|10747.7|10741.7|10751.7|10744.7|10745.7|10738.7|38
1723653000000|2024-08-14 16:30:00|10748.7|10740.7|10752.7|10745.7|10752.7|10745.7|10747.7|10740.7|1
1723653300000|2024-08-14 16:35:00|10751.7|10744.7|10756.7|10748.7|10756.7|10749.7|10749.7|10742.7|4
1723653600000|2024-08-14 16:40:00|10755.7|10749.7|10748.7|10741.7|10757.7|10751.7|10747.7|10741.7|3
1723653900000|2024-08-14 16:45:00|10747.7|10742.7|10748.7|10741.7|10751.7|10744.7|10747.7|10740.7|1
1723654200000|2024-08-14 16:50:00|10749.7|10742.7|10755.7|10748.7|10755.7|10748.7|10749.7|10742.7|6
1723654500000|2024-08-14 16:55:00|10754.7|10747.7|10757.7|10750.7|10757.7|10751.7|10753.7|10746.7|10
1723654800000|2024-08-14 17:00:00|10756.7|10749.7|10754.7|10747.7|10756.7|10749.7|10753.7|10746.7|0
1723655100000|2024-08-14 17:05:00|10755.7|10748.7|10755.7|10748.7|10764.7|10754.7|10755.7|10748.7|4
1723655400000|2024-08-14 17:10:00|10754.7|10745.7|10753.7|10746.7|10755.7|10748.7|10749.7|10741.7|2
1723655700000|2024-08-14 17:15:00|10754.7|10747.7|10753.7|10746.7|10756.7|10749.7|10750.7|10743.7|2
1723656000000|2024-08-14 17:20:00|10752.7|10745.7|10752.7|10744.7|10754.7|10747.7|10751.7|10743.7|23
1723656300000|2024-08-14 17:25:00|10751.7|10745.7|10752.7|10745.7|10752.7|10746.7|10748.7|10741.7|3
1723656600000|2024-08-14 17:30:00|10751.7|10744.7|10751.7|10743.7|10755.7|10747.7|10750.7|10743.7|13
1723656900000|2024-08-14 17:35:00|10752.7|10744.7|10750.7|10743.7|10753.7|10746.7|10749.7|10742.7|1
1723657200000|2024-08-14 17:40:00|10751.7|10744.7|10753.7|10746.7|10755.7|10747.7|10749.7|10742.7|1
1723657500000|2024-08-14 17:45:00|10752.7|10745.7|10755.7|10747.7|10755.7|10748.7|10752.7|10745.7|0
1723657800000|2024-08-14 17:50:00|10756.7|10748.7|10757.7|10749.7|10758.7|10751.7|10754.7|10746.7|16
1723658100000|2024-08-14 17:55:00|10758.7|10750.7|10758.7|10746.7|10759.7|10751.7|10756.7|10746.7|4
1723658400000|2024-08-14 18:00:00|10756.9|10744.9|10754.9|10742.9|10757.8|10745.8|10751|10739|0
1723658700000|2024-08-14 18:05:00|10755.8|10743.8|10754.9|10742.9|10756.8|10744.8|10753|10741|0
1723659000000|2024-08-14 18:10:00|10754|10742|10754.9|10742.9|10756.8|10744.8|10753|10741|0
1723659300000|2024-08-14 18:15:00|10754.8|10742.8|10753|10741|10756.8|10744.8|10753|10741|0
1723659600000|2024-08-14 18:20:00|10753.9|10741.9|10753.1|10741.1|10756.9|10744.9|10753|10741|0
1723659900000|2024-08-14 18:25:00|10755|10743|10756.9|10744.9|10756.9|10744.9|10753.1|10741.1|0
1723660200000|2024-08-14 18:30:00|10755|10743|10756.9|10744.9|10758.8|10746.8|10755|10743|0
1723660500000|2024-08-14 18:35:00|10757|10745|10758.8|10746.8|10758.9|10746.9|10755|10743|0
1723660800000|2024-08-14 18:40:00|10758.9|10746.9|10760.7|10748.7|10760.8|10748.8|10758.8|10746.8|0
1723661100000|2024-08-14 18:45:00|10758.8|10746.8|10760.7|10748.7|10762.7|10750.7|10758.8|10746.8|0
1723661400000|2024-08-14 18:50:00|10762.6|10750.6|10766.4|10754.4|10766.5|10754.5|10762.6|10750.6|0
1723661700000|2024-08-14 18:55:00|10766.5|10754.5|10770.4|10758.4|10772.3|10760.3|10766.4|10754.4|0
1723662000000|2024-08-14 19:00:00|10770.3|10758.3|10770.3|10758.3|10770.4|10758.4|10767.4|10755.4|0
1723662300000|2024-08-14 19:05:00|10770.2|10758.2|10768.3|10756.3|10772.2|10760.2|10768.3|10756.3|0
1723662600000|2024-08-14 19:10:00|10768.4|10756.4|10758.6|10746.6|10770.2|10758.2|10756.7|10744.7|0
1723662900000|2024-08-14 19:15:00|10760.5|10748.5|10760.5|10748.5|10762.5|10750.5|10758.5|10746.5|0
1723663200000|2024-08-14 19:20:00|10758.7|10746.7|10760.6|10748.6|10762.5|10750.5|10756.7|10744.7|0
1723663500000|2024-08-14 19:25:00|10761.5|10749.5|10758.7|10746.7|10762.5|10750.5|10758.6|10746.6|0
1723663800000|2024-08-14 19:30:00|10758.6|10746.6|10758.5|10746.5|10762.4|10750.4|10758.5|10746.5|0
1723664100000|2024-08-14 19:35:00|10758.6|10746.6|10760.5|10748.5|10762.4|10750.4|10758.5|10746.5|0
1723664400000|2024-08-14 19:40:00|10760.6|10748.6|10762.5|10750.5|10762.6|10750.6|10760.5|10748.5|0
1723664700000|2024-08-14 19:45:00|10762.6|10750.6|10766.4|10754.4|10766.4|10754.4|10762.4|10750.4|0
1723665000000|2024-08-14 19:50:00|10768.3|10756.3|10770.3|10758.3|10772.2|10760.2|10764.3|10752.3|0
1723665300000|2024-08-14 19:55:00|10771.3|10759.3|10769.2|10757.2|10774.1|10762.1|10768.3|10756.3|0
1723665600000|2024-08-14 20:00:00|10767.5|10755.5|10772.5|10760.5|10773.5|10761.5|10766.6|10754.6|0
1723665900000|2024-08-14 20:05:00|10772.7|10760.7|10777.2|10765.2|10777.9|10765.9|10771.6|10759.6|0
1723666200000|2024-08-14 20:10:00|10777.5|10765.5|10779.7|10767.7|10779.9|10767.9|10777.2|10765.2|0
1723666500000|2024-08-14 20:15:00|10779.9|10767.9|10778.5|10766.5|10780.6|10768.6|10778.3|10766.3|0
1723666800000|2024-08-14 20:20:00|10778.9|10766.9|10777.9|10765.9|10779.3|10767.3|10777.2|10765.2|0
1723667100000|2024-08-14 20:25:00|10778.3|10766.3|10777.9|10765.9|10778.3|10766.3|10777.5|10765.5|0
1723667400000|2024-08-14 20:30:00|10777.7|10765.7|10775.5|10763.5|10778.3|10766.3|10774.7|10762.7|0
1723667700000|2024-08-14 20:35:00|10775.1|10763.1|10775.1|10763.1|10776.1|10764.1|10774.5|10762.5|0
1723668000000|2024-08-14 20:40:00|10775.5|10763.5|10775.7|10763.7|10776.5|10764.5|10775.5|10763.5|0
1723668300000|2024-08-14 20:45:00|10776.1|10764.1|10776.1|10764.1|10776.5|10764.5|10775.5|10763.5|0
1723668600000|2024-08-14 20:50:00|10775.7|10763.7|10776.1|10764.1|10776.5|10764.5|10774.8|10762.8|0
1723668900000|2024-08-14 20:55:00|10775.9|10763.9|10775.3|10763.3|10775.9|10763.9|10774.2|10762.2|0
1723669200000|2024-08-14 21:00:00|10775|10763|10775.3|10763.3|10775.9|10763.9|10774.8|10762.8|0
1723669500000|2024-08-14 21:05:00|10775.4|10763.4|10775.9|10763.9|10777.1|10765.1|10775.4|10763.4|0
1723669800000|2024-08-14 21:10:00|10776|10764|10775.9|10763.9|10777.9|10765.9|10775.9|10763.9|0
1723670100000|2024-08-14 21:15:00|10775.5|10763.5|10775|10763|10775.5|10763.5|10774.8|10762.8|0
1723670400000|2024-08-14 21:20:00|10775.2|10763.2|10774.8|10762.8|10775.2|10763.2|10774.8|10762.8|0
1723670700000|2024-08-14 21:25:00|10775|10763|10774.8|10762.8|10775|10763|10774.6|10762.6|0
1723671300000|2024-08-14 21:35:00|10774.6|10762.6|10774.6|10762.6|10774.6|10762.6|10774.6|10762.6|0
1723671600000|2024-08-14 21:40:00|10774.8|10762.8|10775|10763|10775|10763|10774.8|10762.8|0
1723671900000|2024-08-14 21:45:00|10775.5|10763.5|10775.7|10763.7|10775.9|10763.9|10775.1|10763.1|0
1723672200000|2024-08-14 21:50:00|10775.3|10763.3|10776.3|10764.3|10776.7|10764.7|10775.3|10763.3|0
1723672500000|2024-08-14 21:55:00|10776.7|10764.7|10776.5|10764.5|10776.9|10764.9|10775.7|10763.7|0
1723672800000|2024-08-14 22:00:00|10776.4|10764.4|10775.3|10763.3|10777.1|10765.1|10773|10761|0
1723673100000|2024-08-14 22:05:00|10775.5|10763.5|10774.7|10762.7|10775.9|10763.9|10773.4|10761.4|0
1723673400000|2024-08-14 22:10:00|10774.9|10762.9|10774.5|10762.5|10776.3|10764.3|10774.3|10762.3|0
1723673700000|2024-08-14 22:15:00|10774.7|10762.7|10774.7|10762.7|10774.9|10762.9|10772.6|10760.6|0
1723674000000|2024-08-14 22:20:00|10774|10762|10772|10760|10774.3|10762.3|10771.6|10759.6|0
1723674300000|2024-08-14 22:25:00|10771.8|10759.8|10769.7|10757.7|10771.8|10759.8|10768.6|10756.6|0
1723674600000|2024-08-14 22:30:00|10769.9|10757.9|10770.5|10758.5|10770.7|10758.7|10769.9|10757.9|0
1723674900000|2024-08-14 22:35:00|10770.7|10758.7|10771.3|10759.3|10771.8|10759.8|10769.9|10757.9|0
1723675200000|2024-08-14 22:40:00|10771.6|10759.6|10770.9|10758.9|10773|10761|10770.7|10758.7|0
1723675500000|2024-08-14 22:45:00|10770.7|10758.7|10771.6|10759.6|10772|10760|10770.7|10758.7|0
1723675800000|2024-08-14 22:50:00|10771.7|10759.7|10771.6|10759.6|10773|10761|10771.1|10759.1|0
1723676100000|2024-08-14 22:55:00|10771.7|10759.7|10771.6|10759.6|10772.2|10760.2|10771.1|10759.1|0
1723676400000|2024-08-14 23:00:00|10771.7|10759.7|10774.3|10762.3|10774.7|10762.7|10771.7|10759.7|0
1723676700000|2024-08-14 23:05:00|10774.4|10762.4|10774.5|10762.5|10775.5|10763.5|10774.3|10762.3|0
1723677000000|2024-08-14 23:10:00|10774.7|10762.7|10777.5|10765.5|10777.7|10765.7|10774.3|10762.3|0
1723677300000|2024-08-14 23:15:00|10777.3|10765.3|10776.2|10764.2|10777.9|10765.9|10775.8|10763.8|0
1723677600000|2024-08-14 23:20:00|10776.4|10764.4|10776.2|10764.2|10776.6|10764.6|10775.8|10763.8|0
1723677900000|2024-08-14 23:25:00|10775.8|10763.8|10775.4|10763.4|10775.8|10763.8|10775.2|10763.2|0
1723678200000|2024-08-14 23:30:00|10775.2|10763.2|10771.2|10759.2|10775.2|10763.2|10769.8|10757.8|0
1723678500000|2024-08-14 23:35:00|10771.4|10759.4|10771.6|10759.6|10772.3|10760.3|10770.6|10758.6|0
1723678800000|2024-08-14 23:40:00|10771.4|10759.4|10771.6|10759.6|10772|10760|10770.8|10758.8|0
1723679100000|2024-08-14 23:45:00|10771.2|10759.2|10769.1|10757.1|10771.4|10759.4|10766.7|10754.7|0
1723679400000|2024-08-14 23:50:00|10768.9|10756.9|10769.1|10757.1|10769.1|10757.1|10767.9|10755.9|0
1723679700000|2024-08-14 23:55:00|10768.9|10756.9|10769.4|10757.4|10770.8|10758.8|10768.9|10756.9|0
1723680000000|2024-08-15 00:00:00|10769.5|10757.5|10769.8|10757.8|10772.9|10760.9|10769.5|10757.5|0
1723680300000|2024-08-15 00:05:00|10769.4|10757.4|10772.1|10760.1|10773.5|10761.5|10769.4|10757.4|0
1723680600000|2024-08-15 00:10:00|10772.2|10760.2|10775.4|10763.4|10775.4|10763.4|10771.8|10759.8|0
1723680900000|2024-08-15 00:15:00|10775.6|10763.6|10769.8|10757.8|10775.9|10763.9|10764.1|10752.1|0
1723681200000|2024-08-15 00:20:00|10767.9|10755.9|10777.4|10765.4|10777.4|10765.4|10767.9|10755.9|0
1723681500000|2024-08-15 00:25:00|10775.5|10763.5|10774.5|10762.5|10777.4|10765.4|10771.7|10759.7|0
1723681800000|2024-08-15 00:30:00|10775.4|10763.4|10773.6|10761.6|10775.4|10763.4|10769.8|10757.8|0
1723682100000|2024-08-15 00:35:00|10775.5|10763.5|10777.4|10765.4|10777.5|10765.5|10773.6|10761.6|0
1723682400000|2024-08-15 00:40:00|10777.5|10765.5|10775.5|10763.5|10777.5|10765.5|10775.5|10763.5|0
1723682700000|2024-08-15 00:45:00|10775.6|10763.6|10777.4|10765.4|10777.5|10765.5|10775.5|10763.5|0
1723683000000|2024-08-15 00:50:00|10777.5|10765.5|10783.2|10771.2|10785.1|10773.1|10777.5|10765.5|0
1723683300000|2024-08-15 00:55:00|10781.3|10769.3|10779.4|10767.4|10783.2|10771.2|10779.4|10767.4|0
1723683600000|2024-08-15 01:00:00|10777.5|10765.5|10779.4|10767.4|10779.4|10767.4|10775.6|10763.6|0
1723683900000|2024-08-15 01:05:00|10780.3|10768.3|10781.3|10769.3|10787|10775|10779.4|10767.4|0
1723684200000|2024-08-15 01:10:00|10782.2|10770.2|10779.4|10767.4|10783.2|10771.2|10779.4|10767.4|0
1723684500000|2024-08-15 01:15:00|10781.3|10769.3|10777.5|10765.5|10781.3|10769.3|10777.5|10765.5|0
1723684800000|2024-08-15 01:20:00|10779.4|10767.4|10781.3|10769.3|10781.3|10769.3|10777.5|10765.5|0
1723685100000|2024-08-15 01:25:00|10780.3|10768.3|10779.4|10767.4|10781.3|10769.3|10775.6|10763.6|0
1723685400000|2024-08-15 01:30:00|10779.3|10767.3|10779.4|10767.4|10781.3|10769.3|10777.5|10765.5|0
1723685700000|2024-08-15 01:35:00|10778.4|10766.4|10779.4|10767.4|10781.3|10769.3|10776.6|10764.6|0
1723686000000|2024-08-15 01:40:00|10781.3|10769.3|10783.2|10771.2|10785.1|10773.1|10781.3|10769.3|0
1723686300000|2024-08-15 01:45:00|10784.2|10772.2|10785.1|10773.1|10785.1|10773.1|10781.4|10769.4|0
1723686600000|2024-08-15 01:50:00|10783.2|10771.2|10783.2|10771.2|10785.1|10773.1|10781.3|10769.3|0
1723686900000|2024-08-15 01:55:00|10782.3|10770.3|10785.1|10773.1|10785.1|10773.1|10782.2|10770.2|0
1723687200000|2024-08-15 02:00:00|10787|10775|10783.2|10771.2|10787|10775|10781.3|10769.3|0
1723687500000|2024-08-15 02:05:00|10784.2|10772.2|10788.8|10776.8|10788.9|10776.9|10783.2|10771.2|0
1723687800000|2024-08-15 02:10:00|10790.7|10778.7|10802.1|10790.1|10803.8|10791.8|10789.8|10777.8|0
1723688100000|2024-08-15 02:15:00|10802|10790|10800.2|10788.2|10803.9|10791.9|10800.1|10788.1|0
1723688400000|2024-08-15 02:20:00|10802|10790|10800.2|10788.2|10803|10791|10798.3|10786.3|0
1723688700000|2024-08-15 02:25:00|10801.1|10789.1|10805.8|10793.8|10805.8|10793.8|10801.1|10789.1|0
1723689000000|2024-08-15 02:30:00|10803.9|10791.9|10802|10790|10805.8|10793.8|10800.1|10788.1|0
1723689300000|2024-08-15 02:35:00|10803|10791|10807.7|10795.7|10807.7|10795.7|10802|10790|0
1723689600000|2024-08-15 02:40:00|10805.9|10793.9|10804|10792|10807.8|10795.8|10802.1|10790.1|0
1723689900000|2024-08-15 02:45:00|10803.1|10791.1|10803.1|10791.1|10804|10792|10802.1|10790.1|0
1723690200000|2024-08-15 02:50:00|10804|10792|10798.4|10786.4|10804|10792|10798.4|10786.4|0
1723690500000|2024-08-15 02:55:00|10799.3|10787.3|10798.6|10786.6|10800.5|10788.5|10796.7|10784.7|0
1723690800000|2024-08-15 03:00:00|10796.7|10784.7|10796.7|10784.7|10798.6|10786.6|10796.7|10784.7|0
1723691100000|2024-08-15 03:05:00|10797.6|10785.6|10795.7|10783.7|10798.6|10786.6|10794.8|10782.8|0
1723691400000|2024-08-15 03:10:00|10796.6|10784.6|10796.7|10784.7|10796.7|10784.7|10794.8|10782.8|0
1723691700000|2024-08-15 03:15:00|10795.7|10783.7|10797.6|10785.6|10798.5|10786.5|10794.8|10782.8|0
1723692000000|2024-08-15 03:20:00|10796.7|10784.7|10795.7|10783.7|10798.5|10786.5|10795.7|10783.7|0
1723692300000|2024-08-15 03:25:00|10794.8|10782.8|10792.9|10780.9|10794.8|10782.8|10791|10779|0
1723692600000|2024-08-15 03:30:00|10793.9|10781.9|10796.7|10784.7|10798.6|10786.6|10793.8|10781.8|0
1723692900000|2024-08-15 03:35:00|10798.6|10786.6|10798.6|10786.6|10798.6|10786.6|10796.7|10784.7|0
1723693200000|2024-08-15 03:40:00|10796.7|10784.7|10796.7|10784.7|10796.8|10784.8|10794.9|10782.9|0
1723693500000|2024-08-15 03:45:00|10794.9|10782.9|10794.9|10782.9|10794.9|10782.9|10794.8|10782.8|0
1723693800000|2024-08-15 03:50:00|10794.8|10782.8|10794.8|10782.8|10794.9|10782.9|10794.8|10782.8|0
1723694100000|2024-08-15 03:55:00|10794.9|10782.9|10794.9|10782.9|10794.9|10782.9|10793|10781|0
1723694400000|2024-08-15 04:00:00|10794.8|10782.8|10794.8|10782.8|10796.7|10784.7|10794.8|10782.8|0
1723694700000|2024-08-15 04:05:00|10794.9|10782.9|10794.9|10782.9|10796.8|10784.8|10793|10781|0
1723695000000|2024-08-15 04:10:00|10794.8|10782.8|10794.9|10782.9|10794.9|10782.9|10793|10781|0
1723695300000|2024-08-15 04:15:00|10793|10781|10793|10781|10793|10781|10793|10781|0
1723695600000|2024-08-15 04:20:00|10794.9|10782.9|10796.8|10784.8|10796.8|10784.8|10794.9|10782.9|0
1723695900000|2024-08-15 04:25:00|10796.7|10784.7|10798.6|10786.6|10798.6|10786.6|10796.7|10784.7|0
1723696200000|2024-08-15 04:30:00|10800.5|10788.5|10802.4|10790.4|10802.4|10790.4|10800.5|10788.5|0
1723696500000|2024-08-15 04:35:00|10802.3|10790.3|10802.3|10790.3|10804.2|10792.2|10801.4|10789.4|0
1723697100000|2024-08-15 04:45:00|10801.4|10789.4|10798.5|10786.5|10802.3|10790.3|10798.5|10786.5|0
1723697400000|2024-08-15 04:50:00|10798.6|10786.6|10800.4|10788.4|10801.4|10789.4|10798.6|10786.6|0
1723697700000|2024-08-15 04:55:00|10802.3|10790.3|10802.3|10790.3|10802.3|10790.3|10802.3|10790.3|0
1723698000000|2024-08-15 05:00:00|10800.4|10788.4|10798.5|10786.5|10800.4|10788.4|10798.5|10786.5|0
1723698300000|2024-08-15 05:05:00|10796.6|10784.6|10794.8|10782.8|10796.6|10784.6|10792.9|10780.9|0
1723698600000|2024-08-15 05:10:00|10793.8|10781.8|10791|10779|10794.8|10782.8|10791|10779|0
1723699200000|2024-08-15 05:20:00|10790.1|10778.1|10787.2|10775.2|10790.1|10778.1|10785.3|10773.3|0
1723699500000|2024-08-15 05:25:00|10789.1|10777.1|10790.9|10778.9|10791|10779|10787.2|10775.2|0
1723699800000|2024-08-15 05:30:00|10793.7|10781.7|10796.5|10784.5|10800.3|10788.3|10790.9|10778.9|0
1723700100000|2024-08-15 05:35:00|10796.6|10784.6|10798.5|10786.5|10798.5|10786.5|10792.8|10780.8|0
1723700400000|2024-08-15 05:40:00|10797.5|10785.5|10790.9|10778.9|10797.5|10785.5|10790.9|10778.9|0
1723700700000|2024-08-15 05:45:00|10790|10778|10789.1|10777.1|10790.9|10778.9|10788.1|10776.1|0
1723701000000|2024-08-15 05:50:00|10789|10777|10787.2|10775.2|10789.1|10777.1|10783.4|10771.4|0
1723701300000|2024-08-15 05:55:00|10789.1|10777.1|10796.6|10784.6|10800.3|10788.3|10787.2|10775.2|0
1723701600000|2024-08-15 06:00:00|10794.7|10782.7|10798.4|10793.4|10801.4|10796.4|10789|10777|7
1723701900000|2024-08-15 06:05:00|10799.9|10794.9|10798.4|10793.4|10799.9|10794.9|10796.9|10791.9|15
1723702200000|2024-08-15 06:10:00|10797.9|10792.9|10800.4|10795.4|10801.4|10796.4|10797.4|10792.4|10
1723702500000|2024-08-15 06:15:00|10799.4|10794.4|10794.9|10789.9|10799.4|10794.4|10794.9|10789.9|10
1723702800000|2024-08-15 06:20:00|10794.4|10789.4|10782.9|10777.9|10794.4|10789.4|10781.9|10776.9|5
1723703100000|2024-08-15 06:25:00|10782.4|10777.4|10781.9|10776.9|10782.9|10777.9|10781.9|10776.9|83
1723703400000|2024-08-15 06:30:00|10782.4|10777.4|10787.4|10782.4|10787.4|10782.4|10781.9|10776.9|5
1723703700000|2024-08-15 06:35:00|10787.9|10782.9|10791.4|10786.4|10791.4|10786.4|10787.9|10782.9|1
1723704000000|2024-08-15 06:40:00|10789.9|10784.9|10791.4|10786.4|10791.4|10786.4|10788.9|10783.9|3
1723704300000|2024-08-15 06:45:00|10789.4|10784.4|10794.4|10789.4|10794.4|10789.4|10789.4|10784.4|3
1723704600000|2024-08-15 06:50:00|10794.9|10789.9|10797.4|10792.4|10798.4|10793.4|10794.9|10789.9|0
1723704900000|2024-08-15 06:55:00|10797.9|10792.9|10794.9|10789.9|10797.9|10792.9|10787.4|10782.4|23
1723705200000|2024-08-15 07:00:00|10794.4|10789.4|10781.9|10776.9|10794.4|10789.4|10763.9|10758.9|274
1723705500000|2024-08-15 07:05:00|10777.9|10772.9|10776.9|10771.9|10790.4|10785.4|10776.4|10771.4|132
1723705800000|2024-08-15 07:10:00|10777.4|10772.4|10786.9|10781.9|10787.4|10782.4|10773.9|10768.9|168
1723706100000|2024-08-15 07:15:00|10787.4|10782.4|10776.9|10771.9|10788.4|10783.4|10775.9|10770.9|50
1723706400000|2024-08-15 07:20:00|10775.9|10770.9|10780.9|10775.9|10782.9|10777.9|10766.9|10761.9|105
1723706700000|2024-08-15 07:25:00|10780.4|10775.4|10792.9|10787.9|10794.9|10789.9|10773.9|10768.9|128
1723707000000|2024-08-15 07:30:00|10793.4|10788.4|10794.4|10789.4|10796.9|10791.9|10788.4|10783.4|98
1723707300000|2024-08-15 07:35:00|10793.9|10788.9|10799.9|10794.9|10800.9|10795.9|10789.4|10784.4|92
1723707600000|2024-08-15 07:40:00|10798.9|10793.9|10802.4|10797.4|10802.9|10797.9|10796.4|10791.4|75
1723707900000|2024-08-15 07:45:00|10802.9|10797.9|10796.9|10791.9|10805.4|10800.4|10796.9|10791.9|52
1723708200000|2024-08-15 07:50:00|10797.4|10792.4|10794.9|10789.9|10800.4|10795.4|10793.9|10788.9|42
1723708500000|2024-08-15 07:55:00|10795.4|10790.4|10793.9|10788.9|10801.9|10796.9|10792.9|10787.9|60
1723708800000|2024-08-15 08:00:00|10793.4|10788.4|10795.9|10790.9|10798.9|10793.9|10793.4|10788.4|54
1723709100000|2024-08-15 08:05:00|10795.4|10790.4|10790.9|10785.9|10798.9|10793.9|10790.9|10785.9|33
1723709400000|2024-08-15 08:10:00|10791.4|10786.4|10788.9|10783.9|10794.4|10789.4|10788.4|10783.4|39
1723709700000|2024-08-15 08:15:00|10789.4|10784.4|10785.9|10780.9|10792.9|10787.9|10784.9|10779.9|56
1723710000000|2024-08-15 08:20:00|10786.9|10781.9|10782.9|10777.9|10787.9|10782.9|10782.4|10777.4|72
1723710300000|2024-08-15 08:25:00|10782.4|10777.4|10778.4|10773.4|10782.4|10777.4|10777.4|10772.4|171
1723710600000|2024-08-15 08:30:00|10777.9|10772.9|10769.9|10764.9|10777.9|10772.9|10769.9|10764.9|69
1723710900000|2024-08-15 08:35:00|10770.4|10765.4|10767.9|10762.9|10770.9|10765.9|10766.9|10761.9|140
1723711200000|2024-08-15 08:40:00|10767.4|10762.4|10772.9|10767.9|10773.4|10768.4|10765.9|10760.9|61
1723711500000|2024-08-15 08:45:00|10771.4|10766.4|10773.4|10768.4|10773.9|10768.9|10769.9|10764.9|29
1723711800000|2024-08-15 08:50:00|10772.9|10767.9|10772.9|10767.9|10776.9|10771.9|10772.9|10767.9|53
1723712100000|2024-08-15 08:55:00|10773.4|10768.4|10772.9|10767.9|10774.9|10769.9|10769.9|10764.9|160
1723712400000|2024-08-15 09:00:00|10773.4|10768.4|10775.9|10770.9|10779.9|10774.9|10773.4|10768.4|48
1723712700000|2024-08-15 09:05:00|10775.4|10770.4|10772.9|10767.9|10775.9|10770.9|10771.9|10766.9|22
1723713000000|2024-08-15 09:10:00|10772.4|10767.4|10775.4|10770.4|10775.9|10770.9|10771.9|10766.9|84
1723713300000|2024-08-15 09:15:00|10775.9|10770.9|10775.9|10770.9|10778.9|10773.9|10772.4|10767.4|68
1723713600000|2024-08-15 09:20:00|10776.4|10771.4|10780.4|10775.4|10780.9|10775.9|10775.4|10770.4|44
1723713900000|2024-08-15 09:25:00|10779.9|10774.9|10774.9|10769.9|10779.9|10774.9|10773.4|10768.4|22
1723714200000|2024-08-15 09:30:00|10773.9|10768.9|10775.9|10770.9|10775.9|10770.9|10773.9|10768.9|55
1723714500000|2024-08-15 09:35:00|10775.4|10770.4|10774.4|10769.4|10776.4|10771.4|10771.9|10766.9|69
1723714800000|2024-08-15 09:40:00|10774.9|10769.9|10777.9|10772.9|10778.4|10773.4|10774.9|10769.9|78
1723715100000|2024-08-15 09:45:00|10777.4|10772.4|10775.4|10770.4|10777.9|10772.9|10773.9|10768.9|34
1723715400000|2024-08-15 09:50:00|10774.9|10769.9|10775.9|10770.9|10776.9|10771.9|10773.9|10768.9|60
1723715700000|2024-08-15 09:55:00|10775.4|10770.4|10780.9|10775.9|10780.9|10775.9|10775.4|10770.4|51
1723716000000|2024-08-15 10:00:00|10779.9|10774.9|10773.4|10768.4|10780.9|10775.9|10773.4|10768.4|52
1723716300000|2024-08-15 10:05:00|10772.4|10767.4|10771.9|10766.9|10774.9|10769.9|10771.4|10766.4|125
1723716600000|2024-08-15 10:10:00|10771.4|10766.4|10764.9|10759.9|10773.4|10768.4|10764.4|10759.4|70
1723716900000|2024-08-15 10:15:00|10764.4|10759.4|10760.9|10755.9|10765.4|10760.4|10760.9|10755.9|49
1723717200000|2024-08-15 10:20:00|10761.4|10756.4|10748.9|10743.9|10761.4|10756.4|10746.9|10741.9|77
1723717500000|2024-08-15 10:25:00|10748.4|10743.4|10749.9|10744.9|10751.9|10746.9|10746.4|10741.4|40
1723717800000|2024-08-15 10:30:00|10748.9|10743.9|10752.9|10747.9|10752.9|10747.9|10748.4|10743.4|42
1723718100000|2024-08-15 10:35:00|10752.4|10747.4|10753.4|10748.4|10757.9|10752.9|10752.4|10747.4|90
1723718400000|2024-08-15 10:40:00|10752.9|10747.9|10747.9|10742.9|10754.9|10749.9|10747.9|10742.9|67
1723718700000|2024-08-15 10:45:00|10747.4|10742.4|10748.9|10743.9|10749.9|10744.9|10745.4|10740.4|32
1723719000000|2024-08-15 10:50:00|10746.4|10741.4|10750.9|10745.9|10751.9|10746.9|10746.4|10741.4|18
1723719300000|2024-08-15 10:55:00|10751.9|10746.9|10751.9|10746.9|10755.9|10750.9|10751.4|10746.4|51
1723719600000|2024-08-15 11:00:00|10752.4|10747.4|10754.9|10749.9|10755.9|10750.9|10745.9|10740.9|82
1723719900000|2024-08-15 11:05:00|10755.4|10750.4|10760.4|10755.4|10761.9|10756.9|10755.4|10750.4|51
1723720200000|2024-08-15 11:10:00|10759.9|10754.9|10760.9|10755.9|10762.4|10757.4|10758.9|10753.9|31
1723720500000|2024-08-15 11:15:00|10760.4|10755.4|10760.9|10755.9|10762.9|10757.9|10759.4|10754.4|172
1723720800000|2024-08-15 11:20:00|10760.4|10755.4|10761.9|10756.9|10762.9|10757.9|10759.4|10754.4|60
1723721100000|2024-08-15 11:25:00|10761.4|10756.4|10761.9|10756.9|10762.4|10757.4|10759.9|10754.9|35
1723721400000|2024-08-15 11:30:00|10761.4|10756.4|10765.9|10760.9|10766.4|10761.4|10760.4|10755.4|53
1723721700000|2024-08-15 11:35:00|10766.9|10761.9|10767.9|10762.9|10768.9|10763.9|10765.9|10760.9|20
1723722000000|2024-08-15 11:40:00|10767.8|10762.8|10771.8|10766.8|10771.8|10766.8|10766.3|10761.3|60
1723722300000|2024-08-15 11:45:00|10771.3|10766.3|10775.8|10770.8|10776.8|10771.8|10770.8|10765.8|55
1723722600000|2024-08-15 11:50:00|10776.8|10771.8|10781.8|10776.8|10783.8|10778.8|10776.3|10771.3|60
1723722900000|2024-08-15 11:55:00|10783.3|10778.3|10781.3|10776.3|10786.8|10781.8|10780.3|10775.3|131
1723723200000|2024-08-15 12:00:00|10780.8|10775.8|10779.8|10774.8|10783.8|10778.8|10776.8|10771.8|49
1723723500000|2024-08-15 12:05:00|10779.3|10774.3|10776.8|10771.8|10779.8|10774.8|10775.8|10770.8|50
1723723800000|2024-08-15 12:10:00|10776.3|10771.3|10777.8|10772.8|10777.8|10772.8|10773.8|10768.8|10
1723724100000|2024-08-15 12:15:00|10778.3|10773.3|10785.8|10780.8|10785.8|10780.8|10778.3|10773.3|59
1723724400000|2024-08-15 12:20:00|10786.3|10781.3|10786.3|10781.3|10790.8|10785.8|10785.3|10780.3|65
1723724700000|2024-08-15 12:25:00|10785.8|10780.8|10785.3|10780.3|10786.8|10781.8|10784.3|10779.3|24
1723725000000|2024-08-15 12:30:00|10793.3|10788.3|10820.8|10815.8|10826.3|10821.3|10793.3|10788.3|217
1723725300000|2024-08-15 12:35:00|10820.3|10815.3|10831.8|10826.8|10832.3|10827.3|10811.3|10806.3|105
1723725600000|2024-08-15 12:40:00|10831.3|10826.3|10838.3|10833.3|10838.3|10833.3|10824.8|10819.8|78
1723725900000|2024-08-15 12:45:00|10838.8|10833.8|10852.8|10847.8|10854.3|10849.3|10835.3|10830.3|129
1723726200000|2024-08-15 12:50:00|10853.8|10848.8|10861.3|10856.3|10866.8|10861.8|10852.8|10847.8|148
1723726500000|2024-08-15 12:55:00|10860.8|10855.8|10846.3|10841.3|10864.8|10859.8|10844.8|10839.8|148
1723726800000|2024-08-15 13:00:00|10847.3|10842.3|10857.3|10852.3|10860.3|10855.3|10844.3|10839.3|84
1723727100000|2024-08-15 13:05:00|10856.8|10851.8|10863.8|10858.8|10868.8|10863.8|10854.3|10849.3|69
1723727400000|2024-08-15 13:10:00|10864.8|10859.8|10866.3|10861.3|10869.3|10864.3|10861.3|10856.3|49
1723727700000|2024-08-15 13:15:00|10866.8|10861.8|10859.8|10854.8|10869.3|10864.3|10857.8|10852.8|72
1723728000000|2024-08-15 13:20:00|10860.3|10855.3|10860.3|10855.3|10864.3|10859.3|10857.3|10852.3|60
1723728300000|2024-08-15 13:25:00|10859.8|10854.8|10876.8|10871.8|10876.8|10871.8|10856.8|10851.8|79
1723728600000|2024-08-15 13:30:00|10876.3|10871.3|10882.8|10877.8|10884.3|10879.3|10872.8|10867.8|73
1723728900000|2024-08-15 13:35:00|10882.3|10877.3|10883.8|10878.8|10888.8|10883.8|10878.3|10873.3|87
1723729200000|2024-08-15 13:40:00|10884.3|10879.3|10882.8|10877.8|10885.8|10880.8|10874.3|10869.3|69
1723729500000|2024-08-15 13:45:00|10883.3|10878.3|10886.8|10881.8|10886.8|10881.8|10874.3|10869.3|106
1723729800000|2024-08-15 13:50:00|10886.3|10881.3|10882.8|10877.8|10888.8|10883.8|10880.3|10875.3|99
1723730100000|2024-08-15 13:55:00|10883.3|10878.3|10884.8|10879.8|10885.8|10880.8|10879.8|10874.8|123
1723730400000|2024-08-15 14:00:00|10883.3|10878.3|10871.3|10866.3|10884.8|10879.8|10871.3|10866.3|165
1723730700000|2024-08-15 14:05:00|10870.8|10865.8|10869.8|10864.8|10871.3|10866.3|10864.3|10859.3|72
1723731000000|2024-08-15 14:10:00|10870.8|10865.8|10880.3|10875.3|10880.3|10875.3|10866.3|10861.3|252
1723731300000|2024-08-15 14:15:00|10879.8|10874.8|10876.8|10871.8|10882.3|10877.3|10872.8|10867.8|531
1723731600000|2024-08-15 14:20:00|10876.3|10871.3|10870.8|10865.8|10878.8|10873.8|10869.8|10864.8|70
1723731900000|2024-08-15 14:25:00|10871.3|10866.3|10874.8|10869.8|10879.8|10874.8|10870.3|10865.3|56
1723732200000|2024-08-15 14:30:00|10875.3|10870.3|10877.8|10872.8|10882.3|10877.3|10875.3|10870.3|31
1723732500000|2024-08-15 14:35:00|10877.3|10872.3|10875.8|10870.8|10882.8|10877.8|10875.3|10870.3|133
1723732800000|2024-08-15 14:40:00|10875.3|10870.3|10881.8|10876.8|10881.8|10876.8|10872.8|10867.8|108
1723733100000|2024-08-15 14:45:00|10881.3|10876.3|10882.3|10877.3|10887.8|10882.8|10879.3|10874.3|55
1723733400000|2024-08-15 14:50:00|10882.8|10877.8|10874.8|10869.8|10882.8|10877.8|10874.8|10869.8|46
1723733700000|2024-08-15 14:55:00|10874.3|10869.3|10875.3|10870.3|10877.8|10872.8|10870.8|10865.8|120
1723734000000|2024-08-15 15:00:00|10875.8|10870.8|10879.3|10874.3|10880.8|10875.8|10872.3|10867.3|58
1723734300000|2024-08-15 15:05:00|10879.8|10874.8|10884.3|10879.3|10884.3|10879.3|10875.3|10870.3|101
1723734600000|2024-08-15 15:10:00|10883.8|10878.8|10885.8|10880.8|10886.3|10881.3|10878.8|10873.8|74
1723734900000|2024-08-15 15:15:00|10885.3|10880.3|10890.3|10885.3|10890.8|10885.8|10883.8|10878.8|98
1723735200000|2024-08-15 15:20:00|10889.8|10884.8|10888.3|10883.3|10891.8|10886.8|10885.3|10880.3|175
1723735500000|2024-08-15 15:25:00|10888.8|10883.8|10886.8|10881.8|10891.3|10886.3|10883.8|10878.8|413
1723735800000|2024-08-15 15:30:00|10887.8|10880.8|10884.8|10877.8|10887.8|10880.8|10878.8|10871.8|387
1723736100000|2024-08-15 15:35:00|10885.8|10878.8|10890.8|10883.8|10893.8|10887.8|10885.8|10878.8|85
1723736400000|2024-08-15 15:40:00|10891.8|10884.8|10890.8|10883.8|10892.8|10886.8|10889.8|10882.8|124
1723736700000|2024-08-15 15:45:00|10891.8|10884.8|10894.8|10888.8|10894.8|10888.8|10891.8|10884.8|21
1723737000000|2024-08-15 15:50:00|10895.8|10887.8|10895.8|10888.8|10895.8|10888.8|10893.8|10887.8|9
1723737300000|2024-08-15 15:55:00|10896.8|10887.8|10893.8|10886.8|10897.8|10890.8|10892.8|10885.8|69
1723737600000|2024-08-15 16:00:00|10892.8|10885.8|10892.8|10884.8|10893.8|10886.8|10891.8|10884.8|5
1723737900000|2024-08-15 16:05:00|10893.8|10885.8|10893.8|10885.8|10893.8|10886.8|10893.8|10884.8|59
1723738200000|2024-08-15 16:10:00|10892.8|10886.8|10892.8|10885.8|10892.8|10886.8|10892.8|10884.8|10
1723738500000|2024-08-15 16:15:00|10891.8|10884.8|10897.8|10889.8|10899.8|10891.8|10891.8|10884.8|94
1723738800000|2024-08-15 16:20:00|10899.8|10890.8|10901.8|10893.8|10901.8|10895.8|10897.8|10889.8|25
1723739100000|2024-08-15 16:25:00||10892.8||10893.8||10894.8||10891.8|1
1723739400000|2024-08-15 16:30:00|10900.8|10894.8|10899.8|10892.8|10901.8|10894.8|10899.8|10891.8|3
1723739700000|2024-08-15 16:35:00|10898.8|10891.8|10898.8|10890.8|10899.8|10893.8|10898.8|10890.8|1
1723740000000|2024-08-15 16:40:00|10899.8|10891.8|10892.8|10885.8|10899.8|10891.8|10891.8|10885.8|3
1723740300000|2024-08-15 16:45:00|10893.8|10886.8|10889.8|10882.8|10893.8|10886.8|10888.8|10878.8|19
1723740600000|2024-08-15 16:50:00|10891.8|10881.8|10889.8|10882.8|10896.8|10889.8|10889.8|10881.8|27
1723740900000|2024-08-15 16:55:00|10891.8|10883.8|10894.8|10885.8|10894.8|10885.8|10888.8|10880.8|14
1723741200000|2024-08-15 17:00:00|10893.8|10884.8|10892.8|10884.8|10894.8|10885.8|10892.8|10884.8|5
1723741500000|2024-08-15 17:05:00|10891.8|10882.8|10891.8|10882.8|10891.8|10885.8|10890.8|10880.8|1
1723741800000|2024-08-15 17:10:00|10893.8|10881.8|10895.8|10885.8|10895.8|10887.8|10892.8|10881.8|7
1723742100000|2024-08-15 17:15:00|10896.8|10886.8|10897.8|10887.8|10897.8|10887.8|10895.8|10886.8|1
1723742400000|2024-08-15 17:20:00|10896.8|10888.8|10898.8|10889.8|10898.8|10889.8|10896.8|10888.8|0
1723742700000|2024-08-15 17:25:00|10897.8|10890.8|10898.8|10890.8|10899.8|10891.8|10897.8|10890.8|4
1723743000000|2024-08-15 17:30:00|10897.8|10891.8|10902.8|10894.8|10902.8|10894.8|10897.8|10891.8|3
1723743300000|2024-08-15 17:35:00|10901.8|10893.8|10904.8|10898.8|10906.8|10898.8|10901.8|10893.8|14
1723743600000|2024-08-15 17:40:00|10908.8|10897.8|10905.8|10897.8|10908.8|10899.8|10901.8|10895.8|12
1723743900000|2024-08-15 17:45:00|10908.8|10898.8|10908.8|10898.8|10908.8|10899.8|10904.8|10897.8|10
1723744200000|2024-08-15 17:50:00|10912.8|10899.8|10920.8|10913.8|10922.8|10914.8|10909.8|10899.8|37
1723744500000|2024-08-15 17:55:00|10923.8|10910.8|10919.7|10907.7|10923.8|10916.8|10910.8|10903.8|33
1723744800000|2024-08-15 18:00:00|10917.8|10905.8|10919.8|10907.8|10919.8|10907.8|10917.8|10905.8|0
1723745100000|2024-08-15 18:05:00|10919.7|10907.7|10917.9|10905.9|10919.8|10907.8|10917.8|10905.8|0
1723745400000|2024-08-15 18:10:00|10916|10904|10912.2|10900.2|10917.9|10905.9|10912.2|10900.2|0
1723745700000|2024-08-15 18:15:00|10914.1|10902.1|10916|10904|10916|10904|10910.3|10898.3|0
1723746000000|2024-08-15 18:20:00|10914.1|10902.1|10914.1|10902.1|10916|10904|10914|10902|0
1723746300000|2024-08-15 18:25:00|10915|10903|10916|10904|10917.9|10905.9|10914.1|10902.1|0
1723746600000|2024-08-15 18:30:00|10917|10905|10914.2|10902.2|10917.9|10905.9|10914.1|10902.1|0
1723746900000|2024-08-15 18:35:00|10916.1|10904.1|10914.2|10902.2|10916.1|10904.1|10912.3|10900.3|0
1723747200000|2024-08-15 18:40:00|10912.3|10900.3|10916.1|10904.1|10916.2|10904.2|10912.3|10900.3|0
1723747500000|2024-08-15 18:45:00|10914.2|10902.2|10916.1|10904.1|10916.2|10904.2|10914.2|10902.2|0
1723747800000|2024-08-15 18:50:00|10914.2|10902.2|10916.1|10904.1|10916.1|10904.1|10912.2|10900.2|0
1723748100000|2024-08-15 18:55:00|10916|10904|10914.2|10902.2|10916.1|10904.1|10914.2|10902.2|0
1723748400000|2024-08-15 19:00:00|10914.1|10902.1|10912.3|10900.3|10914.2|10902.2|10910.3|10898.3|0
1723748700000|2024-08-15 19:05:00|10914.2|10902.2|10916.1|10904.1|10916.1|10904.1|10912.3|10900.3|0
1723749000000|2024-08-15 19:10:00|10914.2|10902.2|10914.2|10902.2|10914.2|10902.2|10912.2|10900.2|0
1723749300000|2024-08-15 19:15:00|10916.1|10904.1|10914.3|10902.3|10916.2|10904.2|10914.2|10902.2|0
1723749600000|2024-08-15 19:20:00|10916.1|10904.1|10918|10906|10918.1|10906.1|10914.2|10902.2|0
1723749900000|2024-08-15 19:25:00|10917.9|10905.9|10919.9|10907.9|10919.9|10907.9|10917.9|10905.9|0
1723750200000|2024-08-15 19:30:00|10919.8|10907.8|10920.9|10908.9|10921.8|10909.8|10919.8|10907.8|0
1723750500000|2024-08-15 19:35:00|10919.9|10907.9|10921.8|10909.8|10921.9|10909.9|10919.9|10907.9|0
1723750800000|2024-08-15 19:40:00|10919.9|10907.9|10919.8|10907.8|10921.8|10909.8|10919.8|10907.8|0
1723751100000|2024-08-15 19:45:00|10918|10906|10914.1|10902.1|10919.9|10907.9|10912.2|10900.2|0
1723751400000|2024-08-15 19:50:00|10914|10902|10913.9|10901.9|10914.1|10902.1|10908.2|10896.2|0
1723751700000|2024-08-15 19:55:00|10914.1|10902.1|10919.9|10907.9|10919.9|10907.9|10912|10900|0
1723752000000|2024-08-15 20:00:00|10919|10907|10913.6|10901.6|10920.7|10908.7|10913|10901|0
1723752300000|2024-08-15 20:05:00|10914|10902|10917|10905|10917.4|10905.4|10913|10901|0
1723752600000|2024-08-15 20:10:00|10917.1|10905.1|10910.7|10898.7|10917.6|10905.6|10910.3|10898.3|0
1723752900000|2024-08-15 20:15:00|10910.5|10898.5|10911.3|10899.3|10912.2|10900.2|10910.3|10898.3|0
1723753200000|2024-08-15 20:20:00|10910.9|10898.9|10913.4|10901.4|10914|10902|10910.9|10898.9|0
1723753500000|2024-08-15 20:25:00|10913|10901|10919.9|10907.9|10920.3|10908.3|10913|10901|0
1723753800000|2024-08-15 20:30:00|10920.3|10908.3|10919.9|10907.9|10920.3|10908.3|10918|10906|0
1723754100000|2024-08-15 20:35:00|10919.7|10907.7|10919.9|10907.9|10919.9|10907.9|10919|10907|0
1723754400000|2024-08-15 20:40:00|10919.7|10907.7|10918|10906|10919.7|10907.7|10917.6|10905.6|0
1723754700000|2024-08-15 20:45:00|10917.8|10905.8|10917.4|10905.4|10918.4|10906.4|10917.4|10905.4|0
1723755000000|2024-08-15 20:50:00|10917.6|10905.6|10917.4|10905.4|10918|10906|10916.7|10904.7|0
1723755300000|2024-08-15 20:55:00|10917|10905|10915.1|10903.1|10917.4|10905.4|10913|10901|0
1723755600000|2024-08-15 21:00:00|10915.2|10903.2|10915.3|10903.3|10916.1|10904.1|10914.5|10902.5|0
1723755900000|2024-08-15 21:05:00|10915.5|10903.5|10915.7|10903.7|10915.7|10903.7|10915.3|10903.3|0
1723756200000|2024-08-15 21:10:00|10916.1|10904.1|10915.7|10903.7|10916.1|10904.1|10915.5|10903.5|0
1723756500000|2024-08-15 21:15:00|10915.3|10903.3|10915.7|10903.7|10915.9|10903.9|10915.3|10903.3|0
1723756800000|2024-08-15 21:20:00|10915.9|10903.9|10916.3|10904.3|10916.3|10904.3|10915.7|10903.7|0
1723757100000|2024-08-15 21:25:00|10916.1|10904.1|10915.9|10903.9|10916.5|10904.5|10915.9|10903.9|0
1723757400000|2024-08-15 21:30:00|10915.7|10903.7|10915.7|10903.7|10915.7|10903.7|10915.7|10903.7|0
1723757700000|2024-08-15 21:35:00|10915.9|10903.9|10915.9|10903.9|10916.1|10904.1|10915.7|10903.7|0
1723758000000|2024-08-15 21:40:00|10915.7|10903.7|10916.1|10904.1|10916.1|10904.1|10915.7|10903.7|0
1723758300000|2024-08-15 21:45:00|10915.7|10903.7|10916.1|10904.1|10916.1|10904.1|10915.7|10903.7|0
1723758600000|2024-08-15 21:50:00|10915.9|10903.9|10916.7|10904.7|10916.7|10904.7|10915.9|10903.9|0
1723758900000|2024-08-15 21:55:00|10916.9|10904.9|10917.2|10905.2|10917.3|10905.3|10916.7|10904.7|0
1723759200000|2024-08-15 22:00:00|10917.1|10905.1|10920.3|10908.3|10921.5|10909.5|10914.2|10902.2|0
1723759500000|2024-08-15 22:05:00|10920.1|10908.1|10916.5|10904.5|10921.1|10909.1|10915.7|10903.7|0
1723759800000|2024-08-15 22:10:00|10916.9|10904.9|10919.6|10907.6|10920.5|10908.5|10916.7|10904.7|0
1723760100000|2024-08-15 22:15:00|10919.7|10907.7|10919.7|10907.7|10920.3|10908.3|10919|10907|0
1723760400000|2024-08-15 22:20:00|10919.6|10907.6|10921.7|10909.7|10922.1|10910.1|10919.6|10907.6|0
1723760700000|2024-08-15 22:25:00|10921.5|10909.5|10923.8|10911.8|10924.2|10912.2|10921.1|10909.1|0
1723761000000|2024-08-15 22:30:00|10923.4|10911.4|10922.1|10910.1|10923.4|10911.4|10921.5|10909.5|0
1723761300000|2024-08-15 22:35:00|10922.2|10910.2|10925.5|10913.5|10927.8|10915.8|10922|10910|0
1723761600000|2024-08-15 22:40:00|10925.3|10913.3|10923.4|10911.4|10925.7|10913.7|10923.4|10911.4|0
1723761900000|2024-08-15 22:45:00|10923.2|10911.2|10924|10912|10924.7|10912.7|10923.2|10911.2|0
1723762200000|2024-08-15 22:50:00|10924.1|10912.1|10924.7|10912.7|10926.8|10914.8|10924.1|10912.1|0
1723762500000|2024-08-15 22:55:00|10924.9|10912.9|10926.4|10914.4|10926.8|10914.8|10924.9|10912.9|0
1723762800000|2024-08-15 23:00:00|10926.6|10914.6|10927.8|10915.8|10928|10916|10926.4|10914.4|0
1723763100000|2024-08-15 23:05:00|10928|10916|10927|10915|10928|10916|10926.4|10914.4|0
1723763400000|2024-08-15 23:10:00|10927.4|10915.4|10930.1|10918.1|10932|10920|10926.8|10914.8|0
1723763700000|2024-08-15 23:15:00|10930.3|10918.3|10929.7|10917.7|10930.6|10918.6|10929.1|10917.1|0
1723764000000|2024-08-15 23:20:00|10929.5|10917.5|10932.4|10920.4|10933.1|10921.1|10929.3|10917.3|0
1723764300000|2024-08-15 23:25:00|10932.2|10920.2|10932|10920|10932.4|10920.4|10930.5|10918.5|0
1723764600000|2024-08-15 23:30:00|10931.8|10919.8|10930.1|10918.1|10932|10920|10929.7|10917.7|0
1723764900000|2024-08-15 23:35:00|10929.9|10917.9|10928.9|10916.9|10930.6|10918.6|10928.9|10916.9|0
1723765200000|2024-08-15 23:40:00|10929.1|10917.1|10927.8|10915.8|10929.1|10917.1|10924.7|10912.7|0
1723765500000|2024-08-15 23:45:00|10927.7|10915.7|10926.2|10914.2|10927.7|10915.7|10926|10914|0
1723765800000|2024-08-15 23:50:00|10926.1|10914.1|10925.5|10913.5|10926.6|10914.6|10925.3|10913.3|0
1723766100000|2024-08-15 23:55:00|10925.9|10913.9|10927.2|10915.2|10927.2|10915.2|10925.5|10913.5|0
1723766400000|2024-08-16 00:00:00|10927.6|10915.6|10923.2|10911.2|10927.6|10915.6|10922.2|10910.2|0
1723766700000|2024-08-16 00:05:00|10923.4|10911.4|10922.6|10910.6|10923.6|10911.6|10920.9|10908.9|0
1723767000000|2024-08-16 00:10:00|10922.8|10910.8|10919.1|10907.1|10922.8|10910.8|10918.5|10906.5|0
1723767300000|2024-08-16 00:15:00|10919.3|10907.3|10917.7|10905.7|10921.5|10909.5|10917.7|10905.7|0
1723767600000|2024-08-16 00:20:00|10915.9|10903.9|10917.7|10905.7|10921.5|10909.5|10915.8|10903.8|0
1723767900000|2024-08-16 00:25:00|10918.7|10906.7|10925.3|10913.3|10927.2|10915.2|10918.7|10906.7|0
1723768200000|2024-08-16 00:30:00|10927.2|10915.2|10919.6|10907.6|10927.2|10915.2|10919.6|10907.6|0
1723768500000|2024-08-16 00:35:00|10917.7|10905.7|10917.6|10905.6|10921.5|10909.5|10913.9|10901.9|0
1723768800000|2024-08-16 00:40:00|10917.7|10905.7|10913.9|10901.9|10917.7|10905.7|10913.9|10901.9|0
1723769100000|2024-08-16 00:45:00|10914|10902|10917.7|10905.7|10919.6|10907.6|10913.9|10901.9|0
1723769400000|2024-08-16 00:50:00|10917.6|10905.6|10921.4|10909.4|10921.4|10909.4|10917.6|10905.6|0
1723769700000|2024-08-16 00:55:00|10923.3|10911.3|10927.1|10915.1|10927.1|10915.1|10921.4|10909.4|0
1723770000000|2024-08-16 01:00:00|10925.2|10913.2|10927|10915|10928.9|10916.9|10925.2|10913.2|0
1723770300000|2024-08-16 01:05:00|10927.1|10915.1|10919.6|10907.6|10927.1|10915.1|10919.5|10907.5|0
1723770600000|2024-08-16 01:10:00|10921.4|10909.4|10919.6|10907.6|10923.3|10911.3|10915.8|10903.8|0
1723770900000|2024-08-16 01:15:00|10920.5|10908.5|10921.5|10909.5|10923.4|10911.4|10919.6|10907.6|0
1723771200000|2024-08-16 01:20:00|10923.4|10911.4|10923.4|10911.4|10925.3|10913.3|10923.3|10911.3|0
1723771500000|2024-08-16 01:25:00|10924.3|10912.3|10927.2|10915.2|10927.2|10915.2|10923.4|10911.4|0
1723771800000|2024-08-16 01:30:00|10927.1|10915.1|10927.2|10915.2|10929|10917|10926.2|10914.2|0
1723772100000|2024-08-16 01:35:00|10927.1|10915.1|10929|10917|10929|10917|10925.3|10913.3|0
1723772400000|2024-08-16 01:40:00|10930.9|10918.9|10936.6|10924.6|10936.6|10924.6|10930.9|10918.9|0
1723772700000|2024-08-16 01:45:00|10936.5|10924.5|10928.9|10916.9|10936.5|10924.5|10928.9|10916.9|0
1723773000000|2024-08-16 01:50:00|10927.1|10915.1|10930.8|10918.8|10932.7|10920.7|10927|10915|0
1723773300000|2024-08-16 01:55:00|10932.7|10920.7|10932.7|10920.7|10934.6|10922.6|10932.7|10920.7|0
1723773600000|2024-08-16 02:00:00|10933.6|10921.6|10936.4|10924.4|10940.2|10928.2|10933.6|10921.6|0
1723773900000|2024-08-16 02:05:00|10937.3|10925.3|10936.4|10924.4|10938.3|10926.3|10934.5|10922.5|0
1723774200000|2024-08-16 02:10:00|10934.5|10922.5|10936.4|10924.4|10936.4|10924.4|10934.5|10922.5|0
1723774500000|2024-08-16 02:15:00|10938.3|10926.3|10940.2|10928.2|10942.2|10930.2|10938.3|10926.3|0
1723774800000|2024-08-16 02:20:00|10938.3|10926.3|10938.4|10926.4|10938.4|10926.4|10934.6|10922.6|0
1723775100000|2024-08-16 02:25:00|10938.3|10926.3|10936.5|10924.5|10940.2|10928.2|10934.6|10922.6|0
1723775400000|2024-08-16 02:30:00|10938.3|10926.3|10934.6|10922.6|10938.3|10926.3|10933.6|10921.6|0
1723775700000|2024-08-16 02:35:00|10933.7|10921.7|10934.6|10922.6|10934.6|10922.6|10932.7|10920.7|0
1723776000000|2024-08-16 02:40:00|10932.7|10920.7|10932.8|10920.8|10934.6|10922.6|10932.7|10920.7|0
1723776600000|2024-08-16 02:50:00|10930.9|10918.9|10929|10917|10930.9|10918.9|10929|10917|0
1723776900000|2024-08-16 02:55:00|10927.1|10915.1|10927.2|10915.2|10927.2|10915.2|10927.1|10915.1|0
1723777200000|2024-08-16 03:00:00|10925.3|10913.3|10923.5|10911.5|10925.3|10913.3|10923.5|10911.5|0
1723777500000|2024-08-16 03:05:00|10923.4|10911.4|10921.6|10909.6|10923.5|10911.5|10921.6|10909.6|0
1723777800000|2024-08-16 03:10:00|10923.5|10911.5|10921.6|10909.6|10923.5|10911.5|10921.6|10909.6|0
1723778100000|2024-08-16 03:15:00|10923.5|10911.5|10919.8|10907.8|10923.5|10911.5|10919.7|10907.7|0
1723778400000|2024-08-16 03:20:00|10919.7|10907.7|10917.9|10905.9|10919.8|10907.8|10917.9|10905.9|0
1723778700000|2024-08-16 03:25:00|10919.7|10907.7|10921.6|10909.6|10921.6|10909.6|10919.7|10907.7|0
1723779000000|2024-08-16 03:30:00|10921.7|10909.7|10925.4|10913.4|10925.4|10913.4|10921.7|10909.7|0
1723779300000|2024-08-16 03:35:00|10924.4|10912.4|10923.5|10911.5|10925.4|10913.4|10923.5|10911.5|0
1723779600000|2024-08-16 03:40:00|10925.4|10913.4|10922.6|10910.6|10925.4|10913.4|10919.8|10907.8|0
1723779900000|2024-08-16 03:45:00|10923.5|10911.5|10921.7|10909.7|10923.6|10911.6|10921.7|10909.7|0
1723780200000|2024-08-16 03:50:00|10923.5|10911.5|10923.5|10911.5|10923.5|10911.5|10923.5|10911.5|0
1723780500000|2024-08-16 03:55:00|10921.7|10909.7|10921.7|10909.7|10923.5|10911.5|10921.7|10909.7|0
1723780800000|2024-08-16 04:00:00|10921.6|10909.6|10921.6|10909.6|10922.6|10910.6|10919.7|10907.7|0
1723781100000|2024-08-16 04:05:00|10919.8|10907.8|10919.8|10907.8|10919.8|10907.8|10919.8|10907.8|0
1723781400000|2024-08-16 04:10:00|10920.7|10908.7|10914.1|10902.1|10921.6|10909.6|10914|10902|0
1723781700000|2024-08-16 04:15:00|10914|10902|10914.1|10902.1|10916|10904|10914|10902|0
1723782000000|2024-08-16 04:20:00|10915|10903|10914.1|10902.1|10916|10904|10914.1|10902.1|0
1723782300000|2024-08-16 04:25:00|10912.2|10900.2|10914.2|10902.2|10914.2|10902.2|10912.2|10900.2|0
1723782600000|2024-08-16 04:30:00|10914.1|10902.1|10916|10904|10916|10904|10912.2|10900.2|0
1723782900000|2024-08-16 04:35:00|10914.1|10902.1|10910.4|10898.4|10914.2|10902.2|10908.5|10896.5|0
1723783200000|2024-08-16 04:40:00|10909.5|10897.5|10916|10904|10916|10904|10909.4|10897.4|0
1723783500000|2024-08-16 04:45:00|10914.1|10902.1|10914.1|10902.1|10914.1|10902.1|10912.3|10900.3|0
1723783800000|2024-08-16 04:50:00|10912.3|10900.3|10914.1|10902.1|10916|10904|10912.3|10900.3|0
1723784100000|2024-08-16 04:55:00|10916|10904|10916|10904|10916|10904|10916|10904|0
1723784400000|2024-08-16 05:00:00|10917.9|10905.9|10917.9|10905.9|10919.7|10907.7|10916|10904|0
1723784700000|2024-08-16 05:05:00|10916.9|10904.9|10919.8|10907.8|10919.8|10907.8|10916|10904|0
1723785000000|2024-08-16 05:10:00|10918.8|10906.8|10916|10904|10918.8|10906.8|10916|10904|0
1723785300000|2024-08-16 05:15:00|10916.1|10904.1|10921.7|10909.7|10925.4|10913.4|10916.1|10904.1|0
1723785600000|2024-08-16 05:20:00|10920.7|10908.7|10919.8|10907.8|10923.5|10911.5|10919.8|10907.8|0
1723785900000|2024-08-16 05:25:00|10921.6|10909.6|10924.5|10912.5|10925.4|10913.4|10921.6|10909.6|0
1723786200000|2024-08-16 05:30:00|10923.6|10911.6|10925.4|10913.4|10925.4|10913.4|10923.5|10911.5|0
1723786500000|2024-08-16 05:35:00|10926.4|10914.4|10925.6|10913.6|10927.5|10915.5|10925.4|10913.4|0
1723786800000|2024-08-16 05:40:00|10926.6|10914.6|10931.3|10919.3|10933.1|10921.1|10926.6|10914.6|0
1723787100000|2024-08-16 05:45:00|10931.2|10919.2|10938.7|10926.7|10938.8|10926.8|10929.4|10917.4|0
1723787400000|2024-08-16 05:50:00|10938.8|10926.8|10933.2|10921.2|10938.8|10926.8|10931.3|10919.3|0
1723787700000|2024-08-16 05:55:00|10935|10923|10935|10923|10936.9|10924.9|10931.3|10919.3|0
1723788000000|2024-08-16 06:00:00|10933.1|10921.1|10928.1|10923.1|10946.2|10934.2|10923.1|10918.1|42
1723788300000|2024-08-16 06:05:00|10930.6|10925.6|10921.6|10916.6|10930.6|10925.6|10919.1|10914.1|23
1723788600000|2024-08-16 06:10:00|10925.6|10920.6|10920.1|10915.1|10925.6|10920.6|10920.1|10915.1|9
1723788900000|2024-08-16 06:15:00|10922.1|10917.1|10915.6|10910.6|10922.6|10917.6|10913.6|10908.6|18
1723789200000|2024-08-16 06:20:00|10915.1|10910.1|10918.1|10913.1|10918.1|10913.1|10910.1|10905.1|8
1723789500000|2024-08-16 06:25:00|10918.6|10913.6|10925.1|10920.1|10925.1|10920.1|10918.6|10913.6|26
1723789800000|2024-08-16 06:30:00|10925.6|10920.6|10926.6|10921.6|10926.6|10921.6|10924.6|10919.6|16
1723790100000|2024-08-16 06:35:00|10926.1|10921.1|10926.6|10921.6|10926.6|10921.6|10925.1|10920.1|2
1723790400000|2024-08-16 06:40:00|10927.1|10922.1|10933.1|10928.1|10933.1|10928.1|10927.1|10922.1|9
1723790700000|2024-08-16 06:45:00|10933.6|10928.6|10927.6|10922.6|10933.6|10928.6|10926.6|10921.6|15
1723791000000|2024-08-16 06:50:00|10930.6|10925.6|10926.6|10921.6|10932.1|10927.1|10925.6|10920.6|15
1723791300000|2024-08-16 06:55:00|10925.6|10920.6|10908.6|10903.6|10925.6|10920.6|10908.6|10903.6|71
1723791600000|2024-08-16 07:00:00|10908.1|10903.1|10917.1|10912.1|10924.6|10919.6|10907.1|10902.1|354
1723791900000|2024-08-16 07:05:00|10917.6|10912.6|10925.6|10920.6|10929.1|10924.1|10912.6|10907.6|212
1723792200000|2024-08-16 07:10:00|10925.1|10920.1|10930.1|10925.1|10938.6|10933.6|10922.6|10917.6|161
1723792500000|2024-08-16 07:15:00|10928.1|10923.1|10915.6|10910.6|10928.1|10923.1|10915.6|10910.6|331
1723792800000|2024-08-16 07:20:00|10916.1|10911.1|10903.1|10898.1|10919.1|10914.1|10903.1|10898.1|97
1723793100000|2024-08-16 07:25:00|10904.1|10899.1|10898.6|10893.6|10904.6|10899.6|10897.1|10892.1|60
1723793400000|2024-08-16 07:30:00|10897.1|10892.1|10903.1|10898.1|10905.1|10900.1|10897.1|10892.1|50
1723793700000|2024-08-16 07:35:00|10903.6|10898.6|10901.1|10896.1|10904.1|10899.1|10894.6|10889.6|57
1723794000000|2024-08-16 07:40:00|10901.4|10896.4|10904.4|10899.4|10906.4|10901.4|10901.4|10896.4|41
1723794300000|2024-08-16 07:45:00|10904.9|10899.9|10903.9|10898.9|10904.9|10899.9|10894.4|10889.4|46
1723794600000|2024-08-16 07:50:00|10903.4|10898.4|10900.9|10895.9|10908.4|10903.4|10900.9|10895.9|51
1723794900000|2024-08-16 07:55:00|10900.4|10895.4|10910.4|10905.4|10911.4|10906.4|10898.9|10893.9|47
1723795200000|2024-08-16 08:00:00|10909.9|10904.9|10910.4|10905.4|10911.4|10906.4|10901.9|10896.9|54
1723795500000|2024-08-16 08:05:00|10909.4|10904.4|10923.4|10918.4|10923.4|10918.4|10908.9|10903.9|34
1723795800000|2024-08-16 08:10:00|10922.9|10917.9|10923.4|10918.4|10924.4|10919.4|10915.4|10910.4|64
1723796100000|2024-08-16 08:15:00|10921.4|10916.4|10921.9|10916.9|10926.4|10921.4|10920.9|10915.9|35
1723796400000|2024-08-16 08:20:00|10922.4|10917.4|10918.9|10913.9|10923.9|10918.9|10909.4|10904.4|57
1723796700000|2024-08-16 08:25:00|10919.4|10914.4|10910.9|10905.9|10920.4|10915.4|10909.9|10904.9|29
1723797000000|2024-08-16 08:30:00|10910.4|10905.4|10915.4|10910.4|10919.4|10914.4|10906.9|10901.9|41
1723797300000|2024-08-16 08:35:00|10915.9|10910.9|10927.4|10922.4|10927.4|10922.4|10914.9|10909.9|65
1723797600000|2024-08-16 08:40:00|10927.9|10922.9|10933.4|10928.4|10933.9|10928.9|10926.4|10921.4|70
1723797900000|2024-08-16 08:45:00|10931.9|10926.9|10939.4|10934.4|10941.9|10936.9|10931.4|10926.4|99
1723798200000|2024-08-16 08:50:00|10937.9|10932.9|10939.4|10934.4|10941.9|10936.9|10937.9|10932.9|47
1723798500000|2024-08-16 08:55:00|10937.4|10932.4|10930.4|10925.4|10937.9|10932.9|10930.4|10925.4|43
1723798800000|2024-08-16 09:00:00|10929.9|10924.9|10940.4|10935.4|10941.4|10936.4|10927.4|10922.4|39
1723799100000|2024-08-16 09:05:00|10938.9|10933.9|10938.4|10933.4|10940.4|10935.4|10936.4|10931.4|17
1723799400000|2024-08-16 09:10:00|10937.9|10932.9|10933.9|10928.9|10939.9|10934.9|10933.4|10928.4|20
1723799700000|2024-08-16 09:15:00|10933.4|10928.4|10938.4|10933.4|10940.4|10935.4|10930.4|10925.4|29
1723800000000|2024-08-16 09:20:00|10937.9|10932.9|10944.9|10939.9|10949.4|10944.4|10937.4|10932.4|53
1723800300000|2024-08-16 09:25:00|10944.4|10939.4|10942.4|10937.4|10946.9|10941.9|10942.4|10937.4|21
1723800600000|2024-08-16 09:30:00|10941.9|10936.9|10948.4|10943.4|10948.4|10943.4|10940.4|10935.4|31
1723800900000|2024-08-16 09:35:00|10949.4|10944.4|10954.4|10949.4|10955.9|10950.9|10949.4|10944.4|42
1723801200000|2024-08-16 09:40:00|10955.4|10950.4|10952.4|10947.4|10955.4|10950.4|10947.9|10942.9|34
1723801500000|2024-08-16 09:45:00|10951.9|10946.9|10948.9|10943.9|10951.9|10946.9|10942.4|10937.4|37
1723801800000|2024-08-16 09:50:00|10948.4|10943.4|10956.4|10951.4|10962.4|10957.4|10945.9|10940.9|142
1723802100000|2024-08-16 09:55:00|10957.4|10952.4|10959.4|10954.4|10963.4|10958.4|10957.4|10952.4|32
1723802400000|2024-08-16 10:00:00|10958.9|10953.9|10942.4|10937.4|10958.9|10953.9|10939.9|10934.9|38
1723802700000|2024-08-16 10:05:00|10941.9|10936.9|10938.4|10933.4|10941.9|10936.9|10933.4|10928.4|30
1723803000000|2024-08-16 10:10:00|10939.4|10934.4|10936.9|10931.9|10939.4|10934.4|10932.9|10927.9|17
1723803300000|2024-08-16 10:15:00|10936.4|10931.4|10934.4|10929.4|10938.4|10933.4|10933.4|10928.4|22
1723803600000|2024-08-16 10:20:00|10935.9|10930.9|10936.9|10931.9|10941.4|10936.4|10935.4|10930.4|23
1723803900000|2024-08-16 10:25:00|10936.4|10931.4|10933.4|10928.4|10938.4|10933.4|10932.4|10927.4|27
1723804200000|2024-08-16 10:30:00|10933.9|10928.9|10926.4|10921.4|10934.4|10929.4|10925.4|10920.4|32
1723804500000|2024-08-16 10:35:00|10925.9|10920.9|10928.9|10923.9|10928.9|10923.9|10923.9|10918.9|23
1723804800000|2024-08-16 10:40:00|10928.4|10923.4|10932.4|10927.4|10934.4|10929.4|10927.4|10922.4|34
1723805100000|2024-08-16 10:45:00|10932.9|10927.9|10931.9|10926.9|10933.4|10928.4|10924.4|10919.4|25
1723805400000|2024-08-16 10:50:00|10931.4|10926.4|10935.4|10930.4|10935.9|10930.9|10929.4|10924.4|14
1723805700000|2024-08-16 10:55:00|10935.9|10930.9|10936.9|10931.9|10938.9|10933.9|10934.4|10929.4|39
1723806000000|2024-08-16 11:00:00|10936.4|10931.4|10933.4|10928.4|10939.9|10934.9|10932.4|10927.4|39
1723806300000|2024-08-16 11:05:00|10935.4|10930.4|10931.9|10926.9|10940.4|10935.4|10928.9|10923.9|30
1723806600000|2024-08-16 11:10:00|10931.4|10926.4|10924.9|10919.9|10931.9|10926.9|10924.9|10919.9|28
1723806900000|2024-08-16 11:15:00|10924.4|10919.4|10919.9|10914.9|10927.9|10922.9|10916.9|10911.9|42
1723807200000|2024-08-16 11:20:00|10920.4|10915.4|10921.9|10916.9|10922.4|10917.4|10917.4|10912.4|30
1723807500000|2024-08-16 11:25:00|10922.4|10917.4|10918.4|10913.4|10923.4|10918.4|10916.9|10911.9|14
1723807800000|2024-08-16 11:30:00|10917.9|10912.9|10916.4|10911.4|10919.4|10914.4|10914.9|10909.9|37
1723808100000|2024-08-16 11:35:00|10916.9|10911.9|10924.4|10919.4|10925.9|10920.9|10916.9|10911.9|21
1723808400000|2024-08-16 11:40:00|10923.8|10918.8|10925.8|10920.8|10925.8|10920.8|10919.3|10914.3|25
1723808700000|2024-08-16 11:45:00|10925.3|10920.3|10927.8|10922.8|10927.8|10922.8|10925.3|10920.3|70
1723809000000|2024-08-16 11:50:00|10928.3|10923.3|10923.8|10918.8|10928.3|10923.3|10923.8|10918.8|57
1723809300000|2024-08-16 11:55:00|10924.3|10919.3|10920.3|10915.3|10924.8|10919.8|10917.8|10912.8|15
1723809600000|2024-08-16 12:00:00|10921.3|10916.3|10920.3|10915.3|10921.3|10916.3|10917.8|10912.8|21
1723809900000|2024-08-16 12:05:00|10919.8|10914.8|10921.8|10916.8|10921.8|10916.8|10917.8|10912.8|5
1723810200000|2024-08-16 12:10:00|10921.3|10916.3|10924.8|10919.8|10924.8|10919.8|10921.3|10916.3|13
1723810500000|2024-08-16 12:15:00|10924.3|10919.3|10916.8|10911.8|10924.3|10919.3|10916.3|10911.3|40
1723810800000|2024-08-16 12:20:00|10918.3|10913.3|10925.8|10920.8|10926.8|10921.8|10917.3|10912.3|21
1723811100000|2024-08-16 12:25:00|10925.3|10920.3|10921.3|10916.3|10925.3|10920.3|10920.8|10915.8|10
1723811400000|2024-08-16 12:30:00|10923.3|10918.3|10901.8|10896.8|10923.3|10918.3|10899.8|10894.8|83
1723811700000|2024-08-16 12:35:00|10900.8|10895.8|10900.8|10895.8|10909.8|10904.8|10898.8|10893.8|41
1723812000000|2024-08-16 12:40:00|10901.3|10896.3|10912.8|10907.8|10913.3|10908.3|10901.3|10896.3|32
1723812300000|2024-08-16 12:45:00|10913.3|10908.3|10910.8|10905.8|10913.3|10908.3|10905.3|10900.3|17
1723812600000|2024-08-16 12:50:00|10910.3|10905.3|10910.3|10905.3|10911.8|10906.8|10907.8|10902.8|15
1723812900000|2024-08-16 12:55:00|10910.8|10905.8|10913.3|10908.3|10915.8|10910.8|10908.8|10903.8|9
1723813200000|2024-08-16 13:00:00|10912.8|10907.8|10919.8|10914.8|10919.8|10914.8|10908.8|10903.8|17
1723813500000|2024-08-16 13:05:00|10920.8|10915.8|10918.8|10913.8|10921.3|10916.3|10917.8|10912.8|14
1723813800000|2024-08-16 13:10:00|10918.3|10913.3|10917.8|10912.8|10921.8|10916.8|10915.8|10910.8|29
1723814100000|2024-08-16 13:15:00|10919.8|10914.8|10925.8|10920.8|10925.8|10920.8|10913.8|10908.8|23
1723814400000|2024-08-16 13:20:00|10925.3|10920.3|10920.8|10915.8|10927.8|10922.8|10920.8|10915.8|14
1723814700000|2024-08-16 13:25:00|10919.8|10914.8|10916.3|10911.3|10921.3|10916.3|10914.8|10909.8|25
1723815000000|2024-08-16 13:30:00|10916.8|10911.8|10909.8|10904.8|10923.8|10918.8|10909.8|10904.8|96
1723815300000|2024-08-16 13:35:00|10910.3|10905.3|10929.3|10924.3|10931.8|10926.8|10908.8|10903.8|77
1723815600000|2024-08-16 13:40:00|10928.8|10923.8|10930.8|10925.8|10935.3|10930.3|10928.3|10923.3|39
1723815900000|2024-08-16 13:45:00|10931.3|10926.3|10941.8|10936.8|10942.8|10937.8|10928.8|10923.8|55
1723816200000|2024-08-16 13:50:00|10941.3|10936.3|10943.8|10938.8|10947.8|10942.8|10938.8|10933.8|69
1723816500000|2024-08-16 13:55:00|10943.3|10938.3|10941.8|10936.8|10945.8|10940.8|10937.8|10932.8|49
1723816800000|2024-08-16 14:00:00|10942.8|10937.8|10948.8|10943.8|10954.8|10949.8|10942.8|10937.8|116
1723817100000|2024-08-16 14:05:00|10948.3|10943.3|10954.8|10949.8|10954.8|10949.8|10943.8|10938.8|46
1723817400000|2024-08-16 14:10:00|10954.7|10949.7|10956.2|10951.2|10961.2|10956.2|10954.7|10949.7|113
1723817700000|2024-08-16 14:15:00|10955.7|10950.7|10951.7|10946.7|10959.7|10954.7|10949.7|10944.7|232
1723818000000|2024-08-16 14:20:00|10952.2|10947.2|10941.7|10936.7|10954.7|10949.7|10941.7|10936.7|78
1723818300000|2024-08-16 14:25:00|10942.2|10937.2|10944.2|10939.2|10948.7|10943.7|10941.7|10936.7|70
1723818600000|2024-08-16 14:30:00|10944.7|10939.7|10941.2|10936.2|10950.2|10945.2|10937.7|10932.7|85
1723818900000|2024-08-16 14:35:00|10941.7|10936.7|10941.7|10936.7|10949.7|10944.7|10940.7|10935.7|80
1723819200000|2024-08-16 14:40:00|10941.2|10936.2|10942.2|10937.2|10944.7|10939.7|10934.2|10929.2|126
1723819500000|2024-08-16 14:45:00|10942.7|10937.7|10939.7|10934.7|10945.7|10940.7|10938.7|10933.7|92
1723819800000|2024-08-16 14:50:00|10941.7|10936.7|10946.7|10941.7|10952.2|10947.2|10941.7|10936.7|54
1723820100000|2024-08-16 14:55:00|10947.2|10942.2|10943.7|10938.7|10949.7|10944.7|10940.7|10935.7|61
1723820400000|2024-08-16 15:00:00|10945.2|10940.2|10948.2|10943.2|10950.2|10945.2|10943.7|10938.7|48
1723820700000|2024-08-16 15:05:00|10948.7|10943.7|10947.7|10942.7|10953.2|10948.2|10946.2|10941.2|44
1723821000000|2024-08-16 15:10:00|10947.2|10942.2|10951.2|10946.2|10951.7|10946.7|10945.7|10940.7|75
1723821300000|2024-08-16 15:15:00|10952.2|10947.2|10948.7|10943.7|10952.7|10947.7|10946.7|10941.7|33
1723821600000|2024-08-16 15:20:00|10949.2|10944.2|10950.2|10945.2|10950.7|10945.7|10946.7|10941.7|38
1723821900000|2024-08-16 15:25:00|10949.2|10944.2|10951.2|10946.2|10952.2|10947.2|10946.2|10941.2|191
1723822200000|2024-08-16 15:30:00|10951.7|10945.7|10952.7|10945.7|10956.7|10950.7|10948.7|10941.7|283
1723822500000|2024-08-16 15:35:00|10955.7|10948.7|10958.7|10951.7|10962.7|10956.7|10954.7|10948.7|103
1723822800000|2024-08-16 15:40:00|10959.7|10952.7|10958.7|10952.7|10960.7|10953.7|10957.7|10950.7|12
1723823100000|2024-08-16 15:45:00|10959.7|10953.7|10958.7|10952.7|10962.7|10955.7|10958.7|10952.7|29
1723823400000|2024-08-16 15:50:00|10959.7|10953.7|10955.7|10948.7|10959.7|10953.7|10954.7|10948.7|36
1723823700000|2024-08-16 15:55:00|10954.7|10949.7|10956.7|10949.7|10958.7|10951.7|10954.7|10949.7|18
1723824000000|2024-08-16 16:00:00|10955.7|10948.7|10956.7|10949.7|10958.7|10951.7|10955.7|10948.7|8
1723824300000|2024-08-16 16:05:00|10954.7|10948.7|10957.7|10950.7|10958.7|10951.7|10954.7|10947.7|8
1723824600000|2024-08-16 16:10:00|10958.7|10951.7|10962.7|10955.7|10962.7|10956.7|10957.7|10950.7|14
1723824900000|2024-08-16 16:15:00|10961.7|10954.7|10961.7|10954.7|10962.7|10955.7|10960.7|10954.7|9
1723825200000|2024-08-16 16:20:00|10960.7|10953.7|10962.7|10955.7|10962.7|10955.7|10959.7|10953.7|10
1723825500000|2024-08-16 16:25:00|10961.7|10954.7|10960.7|10953.7|10962.7|10954.7|10956.7|10950.7|23
1723825800000|2024-08-16 16:30:00|10959.7|10951.7|10960.7|10953.7|10961.7|10954.7|10958.7|10951.7|8
1723826100000|2024-08-16 16:35:00|10959.7|10952.7|10960.7|10954.7|10960.7|10954.7|10959.7|10952.7|1
1723826400000|2024-08-16 16:40:00|10961.7|10953.7|10961.7|10954.7|10961.7|10954.7|10960.7|10953.7|4
1723826700000|2024-08-16 16:45:00|10960.7|10953.7|10962.7|10955.7|10962.7|10955.7|10960.7|10953.7|2
1723827000000|2024-08-16 16:50:00|10963.7|10956.7|10964.7|10957.7|10965.7|10957.7|10962.7|10955.7|4
1723827300000|2024-08-16 16:55:00|10963.7|10956.7|10968.7|10961.7|10969.7|10962.7|10963.7|10956.7|22
1723827600000|2024-08-16 17:00:00|10967.7|10960.7|10965.7|10958.7|10967.7|10960.7|10962.7|10955.7|3
1723827900000|2024-08-16 17:05:00|10966.7|10959.7|10964.7|10957.7|10967.7|10959.7|10962.7|10955.7|5
1723828200000|2024-08-16 17:10:00|10965.7|10958.7|10965.7|10958.7|10966.7|10959.7|10965.7|10958.7|1
1723828500000|2024-08-16 17:15:00|10964.7|10957.7|10968.7|10961.7|10968.7|10961.7|10964.7|10956.7|1
1723828800000|2024-08-16 17:20:00|10967.7|10960.7|10967.7|10960.7|10968.7|10961.7|10966.7|10959.7|4
1723829100000|2024-08-16 17:25:00|10966.7|10961.7|10967.7|10960.7|10967.7|10961.7|10964.7|10958.7|2
1723829400000|2024-08-16 17:30:00|10968.7|10961.7|10968.7|10961.7|10969.7|10962.7|10967.7|10960.7|5
1723829700000|2024-08-16 17:35:00|10969.7|10962.7|10968.7|10961.7|10969.7|10962.7|10968.7|10961.7|0
1723830000000|2024-08-16 17:40:00|10969.7|10962.7|10968.7|10961.7|10969.7|10962.7|10967.7|10960.7|0
1723830300000|2024-08-16 17:45:00|10967.7|10960.7|10965.7|10958.7|10967.7|10960.7|10963.7|10957.7|3
1723830600000|2024-08-16 17:50:00|10964.7|10957.7|10961.7|10953.7|10964.7|10957.7|10959.7|10952.7|1
1723830900000|2024-08-16 17:55:00|10960.7|10952.7|10967.1|10955.1|10969.7|10961.2|10957.7|10950.7|21
1723831200000|2024-08-16 18:00:00|10966.1|10954.1|10961.3|10949.3|10967.1|10955.1|10961.3|10949.3|0
1723831500000|2024-08-16 18:05:00|10962.3|10950.3|10959.4|10947.4|10963.2|10951.2|10957.5|10945.5|0
1723831800000|2024-08-16 18:10:00|10958.4|10946.4|10959.4|10947.4|10961.3|10949.3|10957.4|10945.4|0
1723832100000|2024-08-16 18:15:00|10961.3|10949.3|10965.1|10953.1|10965.1|10953.1|10960.3|10948.3|0
1723832400000|2024-08-16 18:20:00|10963.3|10951.3|10961.2|10949.2|10965.1|10953.1|10961.2|10949.2|0
1723832700000|2024-08-16 18:25:00|10961.3|10949.3|10965.1|10953.1|10965.1|10953.1|10961.2|10949.2|0
1723833000000|2024-08-16 18:30:00|10967|10955|10965.1|10953.1|10967|10955|10963.2|10951.2|0
1723833300000|2024-08-16 18:35:00|10967|10955|10965.1|10953.1|10967|10955|10965.1|10953.1|0
1723833600000|2024-08-16 18:40:00|10967|10955|10963.1|10951.1|10967|10955|10963.1|10951.1|0
1723833900000|2024-08-16 18:45:00|10965|10953|10965|10953|10965|10953|10961.2|10949.2|0
1723834200000|2024-08-16 18:50:00|10965.1|10953.1|10968.9|10956.9|10968.9|10956.9|10963.1|10951.1|0
1723834500000|2024-08-16 18:55:00|10967|10955|10968.6|10956.6|10968.9|10956.9|10966.9|10954.9|0
1723834800000|2024-08-16 19:00:00|10970.5|10958.5|10968.6|10956.6|10970.5|10958.5|10968.5|10956.5|0
1723835100000|2024-08-16 19:05:00|10970.5|10958.5|10968.5|10956.5|10970.5|10958.5|10966.7|10954.7|0
1723835400000|2024-08-16 19:10:00|10967.6|10955.6|10966.7|10954.7|10968.6|10956.6|10966.6|10954.6|0
1723835700000|2024-08-16 19:15:00|10966.6|10954.6|10966.7|10954.7|10968.5|10956.5|10966.6|10954.6|0
1723836000000|2024-08-16 19:20:00|10966.6|10954.6|10962.9|10950.9|10966.7|10954.7|10962.8|10950.8|0
1723836300000|2024-08-16 19:25:00|10962.8|10950.8|10964.7|10952.7|10966.6|10954.6|10960.9|10948.9|0
1723836600000|2024-08-16 19:30:00|10962.8|10950.8|10967.6|10955.6|10968.5|10956.5|10962.8|10950.8|0
1723836900000|2024-08-16 19:35:00|10966.6|10954.6|10968.1|10956.1|10970.1|10958.1|10966.6|10954.6|0
1723837200000|2024-08-16 19:40:00|10968.2|10956.2|10962.4|10950.4|10968.2|10956.2|10962.4|10950.4|0
1723837500000|2024-08-16 19:45:00|10964.3|10952.3|10956.4|10944.4|10964.3|10952.3|10954.8|10942.8|0
1723837800000|2024-08-16 19:50:00|10958.3|10946.3|10958.3|10946.3|10958.4|10946.4|10954.5|10942.5|0
1723838100000|2024-08-16 19:55:00|10957.4|10945.4|10961.3|10949.3|10962.2|10950.2|10956.4|10944.4|0
1723838400000|2024-08-16 20:00:00|10962.2|10950.2|10963.5|10951.5|10964.5|10952.5|10960.3|10948.3|0
1723838700000|2024-08-16 20:05:00|10963.9|10951.9|10963.9|10951.9|10964.9|10952.9|10962.6|10950.6|0
1723839000000|2024-08-16 20:10:00|10964.1|10952.1|10965.8|10953.8|10966.8|10954.8|10963.9|10951.9|0
1723839300000|2024-08-16 20:15:00|10965.9|10953.9|10966.6|10954.6|10966.8|10954.8|10965.5|10953.5|0
1723839600000|2024-08-16 20:20:00|10966.4|10954.4|10966.8|10954.8|10967.6|10955.6|10965.8|10953.8|0
1723839900000|2024-08-16 20:25:00|10966.6|10954.6|10965.3|10953.3|10967.2|10955.2|10965.3|10953.3|0
1723840200000|2024-08-16 20:30:00|10965.5|10953.5|10963.9|10951.9|10965.5|10953.5|10962.8|10950.8|0
1723840500000|2024-08-16 20:35:00|10963.7|10951.7|10964.1|10952.1|10964.1|10952.1|10963.5|10951.5|0
1723840800000|2024-08-16 20:40:00|10964.3|10952.3|10965.8|10953.8|10966.6|10954.6|10964.1|10952.1|0
1723841100000|2024-08-16 20:45:00|10965.7|10953.7|10965.3|10953.3|10965.8|10953.8|10964.5|10952.5|0
1723841400000|2024-08-16 20:50:00|10965.1|10953.1|10965.8|10953.8|10965.8|10953.8|10964.9|10952.9|0
1723841700000|2024-08-16 20:55:00|10965.9|10953.9|10965.1|10953.1|10966.6|10954.6|10964.3|10952.3|0
1723842000000|2024-08-16 21:00:00|10964.7|10952.7|10964.7|10952.7|10964.7|10952.7|10964.7|10952.7|0
1724018400000|2024-08-18 22:00:00|10972.6|10960.6|10978.5|10966.5|10982.9|10970.9|10972.6|10960.6|0
1724018700000|2024-08-18 22:05:00|10978.7|10966.7|10977.2|10965.2|10979.9|10967.9|10975.8|10963.8|0
1724019000000|2024-08-18 22:10:00|10977|10965|10976.4|10964.4|10978.7|10966.7|10975.2|10963.2|0
1724019300000|2024-08-18 22:15:00|10976.8|10964.8|10973.3|10961.3|10976.8|10964.8|10972.7|10960.7|0
1724019600000|2024-08-18 22:20:00|10973.1|10961.1|10970.1|10958.1|10973.3|10961.3|10969.5|10957.5|0
1724019900000|2024-08-18 22:25:00|10970.2|10958.2|10972.2|10960.2|10973.1|10961.1|10968.3|10956.3|0
1724020200000|2024-08-18 22:30:00|10972|10960|10972.6|10960.6|10973.5|10961.5|10970.8|10958.8|0
1724020500000|2024-08-18 22:35:00|10972.7|10960.7|10972|10960|10972.7|10960.7|10971.8|10959.8|0
1724020800000|2024-08-18 22:40:00|10972.2|10960.2|10970.1|10958.1|10972.4|10960.4|10969.7|10957.7|0
1724021100000|2024-08-18 22:45:00|10970.2|10958.2|10972.4|10960.4|10972.7|10960.7|10969.9|10957.9|0
1724021400000|2024-08-18 22:50:00|10972.2|10960.2|10974.1|10962.1|10974.1|10962.1|10972|10960|0
1724021700000|2024-08-18 22:55:00|10973.9|10961.9|10972|10960|10974.5|10962.5|10971.6|10959.6|0
1724022000000|2024-08-18 23:00:00|10972.2|10960.2|10972|10960|10973.3|10961.3|10971.4|10959.4|0
1724022300000|2024-08-18 23:05:00|10971.8|10959.8|10973.3|10961.3|10973.5|10961.5|10971.8|10959.8|0
1724022600000|2024-08-18 23:10:00|10973.1|10961.1|10975.1|10963.1|10975.8|10963.8|10972.7|10960.7|0
1724022900000|2024-08-18 23:15:00|10975.2|10963.2|10975.1|10963.1|10975.8|10963.8|10974.7|10962.7|0
1724023200000|2024-08-18 23:20:00|10975|10963|10975.4|10963.4|10975.8|10963.8|10974.7|10962.7|0
1724023500000|2024-08-18 23:25:00|10975.2|10963.2|10977.1|10965.1|10978.1|10966.1|10975.2|10963.2|0
1724023800000|2024-08-18 23:30:00|10977.5|10965.5|10976.7|10964.7|10978.1|10966.1|10976.4|10964.4|0
1724024100000|2024-08-18 23:35:00|10976.4|10964.4|10975.8|10963.8|10976.4|10964.4|10975.4|10963.4|0
1724024400000|2024-08-18 23:40:00|10976|10964|10976.4|10964.4|10978.1|10966.1|10975.8|10963.8|0
1724024700000|2024-08-18 23:45:00|10976.6|10964.6|10975.4|10963.4|10976.6|10964.6|10974.6|10962.6|0
1724025000000|2024-08-18 23:50:00|10975|10963|10971.7|10959.7|10975.4|10963.4|10967.1|10955.1|0
1724025300000|2024-08-18 23:55:00|10971.4|10959.4|10972.7|10960.7|10972.9|10960.9|10969.8|10957.8|0
1724025600000|2024-08-19 00:00:00|10973.5|10961.5|10970.8|10958.8|10975|10963|10969|10957|0
1724025900000|2024-08-19 00:05:00|10972|10960|10971.6|10959.6|10972.9|10960.9|10969.9|10957.9|0
1724026200000|2024-08-19 00:10:00|10972|10960|10971.7|10959.7|10972.6|10960.6|10969.7|10957.7|0
1724026500000|2024-08-19 00:15:00|10971.9|10959.9|10980.1|10968.1|10982|10970|10971.7|10959.7|0
1724026800000|2024-08-19 00:20:00|10978.2|10966.2|10975.4|10963.4|10978.2|10966.2|10972.6|10960.6|0
1724027100000|2024-08-19 00:25:00|10976.4|10964.4|10978.3|10966.3|10980.1|10968.1|10974.5|10962.5|0
1724027400000|2024-08-19 00:30:00|10980.1|10968.1|10978.3|10966.3|10980.2|10968.2|10978.2|10966.2|0
1724027700000|2024-08-19 00:35:00|10980.1|10968.1|10982|10970|10983.9|10971.9|10980.1|10968.1|0
1724028000000|2024-08-19 00:40:00|10983.9|10971.9|10983.9|10971.9|10985.8|10973.8|10982.9|10970.9|0
1724028300000|2024-08-19 00:45:00|10984.8|10972.8|10983.9|10971.9|10985.8|10973.8|10982|10970|0
1724028600000|2024-08-19 00:50:00|10982|10970|10978.3|10966.3|10984.8|10972.8|10976.4|10964.4|0
1724028900000|2024-08-19 00:55:00|10978.2|10966.2|10980.1|10968.1|10981.9|10969.9|10978.2|10966.2|0
1724029200000|2024-08-19 01:00:00|10980|10968|10976.3|10964.3|10980|10968|10976.3|10964.3|0
1724029500000|2024-08-19 01:05:00|10975.4|10963.4|10978.2|10966.2|10978.2|10966.2|10972.5|10960.5|0
1724029800000|2024-08-19 01:10:00|10979.1|10967.1|10978.2|10966.2|10981.9|10969.9|10972.6|10960.6|0
1724030100000|2024-08-19 01:15:00|10976.4|10964.4|10976.3|10964.3|10978.2|10966.2|10973.5|10961.5|0
1724030400000|2024-08-19 01:20:00|10974.5|10962.5|10976.3|10964.3|10976.4|10964.4|10974.4|10962.4|0
1724030700000|2024-08-19 01:25:00|10974.4|10962.4|10970.7|10958.7|10974.4|10962.4|10968.8|10956.8|0
1724031000000|2024-08-19 01:30:00|10971.6|10959.6|10974.4|10962.4|10975.4|10963.4|10970.7|10958.7|0
1724031300000|2024-08-19 01:35:00|10972.6|10960.6|10974.4|10962.4|10974.4|10962.4|10970.7|10958.7|0
1724031600000|2024-08-19 01:40:00|10975.4|10963.4|10974.5|10962.5|10976.3|10964.3|10972.6|10960.6|0
1724031900000|2024-08-19 01:45:00|10975.4|10963.4|10976.5|10964.5|10978.3|10966.3|10974.4|10962.4|0
1724032200000|2024-08-19 01:50:00|10976.4|10964.4|10976.4|10964.4|10978.3|10966.3|10976.4|10964.4|0
1724032500000|2024-08-19 01:55:00|10974.6|10962.6|10976.5|10964.5|10976.5|10964.5|10970.9|10958.9|0
1724032800000|2024-08-19 02:00:00|10978.4|10966.4|10976.5|10964.5|10978.4|10966.4|10974.6|10962.6|0
1724033100000|2024-08-19 02:05:00|10974.7|10962.7|10974.7|10962.7|10976.5|10964.5|10974.6|10962.6|0
1724033400000|2024-08-19 02:10:00|10974.6|10962.6|10976.5|10964.5|10978.4|10966.4|10972.7|10960.7|0
1724033700000|2024-08-19 02:15:00|10977.4|10965.4|10980.3|10968.3|10980.3|10968.3|10977.4|10965.4|0
1724034000000|2024-08-19 02:20:00|10978.4|10966.4|10978.4|10966.4|10978.4|10966.4|10978.4|10966.4|0
1724034300000|2024-08-19 02:25:00|10980.3|10968.3|10976.5|10964.5|10980.3|10968.3|10974.7|10962.7|0
1724034600000|2024-08-19 02:30:00|10974.7|10962.7|10969|10957|10974.7|10962.7|10969|10957|0
1724034900000|2024-08-19 02:35:00|10969.9|10957.9|10970.9|10958.9|10972.8|10960.8|10969.9|10957.9|0
1724035200000|2024-08-19 02:40:00|10972.8|10960.8|10967.2|10955.2|10972.8|10960.8|10967.2|10955.2|0
1724035500000|2024-08-19 02:45:00|10969.1|10957.1|10969.1|10957.1|10969.1|10957.1|10969.1|10957.1|0
1724035800000|2024-08-19 02:50:00|10970.9|10958.9|10974.7|10962.7|10974.7|10962.7|10969.1|10957.1|0
1724036100000|2024-08-19 02:55:00|10973.8|10961.8|10970.9|10958.9|10976.6|10964.6|10970.9|10958.9|0
1724036400000|2024-08-19 03:00:00|10971|10959|10976.6|10964.6|10976.6|10964.6|10970.9|10958.9|0
1724036700000|2024-08-19 03:05:00|10974.7|10962.7|10974.7|10962.7|10976.6|10964.6|10974.7|10962.7|0
1724037000000|2024-08-19 03:10:00|10976.6|10964.6|10976.5|10964.5|10978.4|10966.4|10976.5|10964.5|0
1724037300000|2024-08-19 03:15:00|10976.6|10964.6|10976.5|10964.5|10976.6|10964.6|10976.5|10964.5|0
1724037600000|2024-08-19 03:20:00|10976.6|10964.6|10976.5|10964.5|10976.6|10964.6|10976.5|10964.5|0
1724037900000|2024-08-19 03:25:00|10978.4|10966.4|10980.3|10968.3|10980.3|10968.3|10978.4|10966.4|0
1724038200000|2024-08-19 03:30:00|10978.4|10966.4|10980.3|10968.3|10980.4|10968.4|10978.4|10966.4|0
1724038500000|2024-08-19 03:35:00|10980.4|10968.4|10978.4|10966.4|10980.4|10968.4|10974.7|10962.7|0
1724038800000|2024-08-19 03:40:00|10977.5|10965.5|10972.7|10960.7|10978.4|10966.4|10970.9|10958.9|0
1724039100000|2024-08-19 03:45:00|10972.8|10960.8|10970.9|10958.9|10976.5|10964.5|10970.9|10958.9|0
1724039400000|2024-08-19 03:50:00|10971.8|10959.8|10974.6|10962.6|10976.5|10964.5|10971.8|10959.8|0
1724039700000|2024-08-19 03:55:00|10974.5|10962.5|10976.4|10964.4|10976.5|10964.5|10974.5|10962.5|0
1724040000000|2024-08-19 04:00:00|10976.5|10964.5|10974.6|10962.6|10976.5|10964.5|10972.7|10960.7|0
1724040300000|2024-08-19 04:05:00|10974.5|10962.5|10974.5|10962.5|10974.6|10962.6|10974.5|10962.5|0
1724040600000|2024-08-19 04:10:00|10974.6|10962.6|10974.6|10962.6|10974.6|10962.6|10974.5|10962.5|0
1724040900000|2024-08-19 04:15:00|10972.7|10960.7|10972.7|10960.7|10972.7|10960.7|10972.7|10960.7|0
1724041800000|2024-08-19 04:30:00|10972.6|10960.6|10968.9|10956.9|10972.7|10960.7|10968.8|10956.8|0
1724042100000|2024-08-19 04:35:00|10968.8|10956.8|10963.1|10951.1|10968.9|10956.9|10961.1|10949.1|0
1724042400000|2024-08-19 04:40:00|10965|10953|10958.5|10946.5|10965|10953|10958.5|10946.5|0
1724042700000|2024-08-19 04:45:00|10960.4|10948.4|10964.2|10952.2|10964.2|10952.2|10960.4|10948.4|0
1724043000000|2024-08-19 04:50:00|10964.1|10952.1|10964.2|10952.2|10964.2|10952.2|10964.1|10952.1|0
1724043300000|2024-08-19 04:55:00|10962.4|10950.4|10964.2|10952.2|10964.2|10952.2|10962.3|10950.3|0
1724043600000|2024-08-19 05:00:00|10966.1|10954.1|10966.2|10954.2|10969.9|10957.9|10966.1|10954.1|0
1724043900000|2024-08-19 05:05:00|10968|10956|10964.3|10952.3|10968|10956|10964.3|10952.3|0
1724044200000|2024-08-19 05:10:00|10966.2|10954.2|10967.9|10955.9|10968|10956|10964.2|10952.2|0
1724044500000|2024-08-19 05:15:00|10968|10956|10966.1|10954.1|10968|10956|10966.1|10954.1|0
1724044800000|2024-08-19 05:20:00|10964.2|10952.2|10962.3|10950.3|10966.1|10954.1|10960.4|10948.4|0
1724045100000|2024-08-19 05:25:00|10960.4|10948.4|10956.6|10944.6|10962.3|10950.3|10956.6|10944.6|0
1724045400000|2024-08-19 05:30:00|10958.5|10946.5|10958.5|10946.5|10960.4|10948.4|10954.7|10942.7|0
1724045700000|2024-08-19 05:35:00|10958.4|10946.4|10963.2|10951.2|10964.1|10952.1|10956.6|10944.6|0
1724046000000|2024-08-19 05:40:00|10962.2|10950.2|10966|10954|10967.9|10955.9|10962.2|10950.2|0
1724046300000|2024-08-19 05:45:00|10966.9|10954.9|10965.3|10953.3|10967.2|10955.2|10962.2|10950.2|0
1724046600000|2024-08-19 05:50:00|10964.3|10952.3|10961.5|10949.5|10965.3|10953.3|10961.5|10949.5|0
1724046900000|2024-08-19 05:55:00|10959.6|10947.6|10957.8|10945.8|10961.5|10949.5|10955.9|10943.9|0
1724047200000|2024-08-19 06:00:00|10959.6|10947.6|10972.4|10967.4|10979.4|10974.4|10959.6|10947.6|37
1724047500000|2024-08-19 06:05:00|10971.9|10966.9|10955.9|10950.9|10971.9|10966.9|10955.9|10950.9|5
1724047800000|2024-08-19 06:10:00|10956.4|10951.4|10969.4|10964.4|10970.4|10965.4|10956.4|10951.4|8
1724048100000|2024-08-19 06:15:00|10967.9|10962.9|10968.4|10963.4|10970.4|10965.4|10960.9|10955.9|5
1724048400000|2024-08-19 06:20:00|10968.9|10963.9|10962.9|10957.9|10969.4|10964.4|10962.9|10957.9|3
1724048700000|2024-08-19 06:25:00|10962.4|10957.4|10959.9|10954.9|10963.4|10958.4|10956.9|10951.9|3
1724049000000|2024-08-19 06:30:00|10958.9|10953.9|10957.4|10952.4|10958.9|10953.9|10957.4|10952.4|1
1724049300000|2024-08-19 06:35:00|10957.9|10952.9|10961.9|10956.9|10963.4|10958.4|10957.9|10952.9|1
1724049600000|2024-08-19 06:40:00|10962.4|10957.4|10962.9|10957.9|10963.4|10958.4|10962.4|10957.4|0
1724049900000|2024-08-19 06:45:00|10962.4|10957.4|10961.4|10956.4|10962.4|10957.4|10961.4|10956.4|0
1724050200000|2024-08-19 06:50:00|10960.9|10955.9|10960.9|10955.9|10960.9|10955.9|10960.9|10955.9|4
1724050500000|2024-08-19 06:55:00|10959.9|10954.9|10963.9|10958.9|10963.9|10958.9|10951.9|10946.9|21
1724050800000|2024-08-19 07:00:00|10968.9|10963.9|10981.4|10976.4|10983.4|10978.4|10968.4|10963.4|171
1724051100000|2024-08-19 07:05:00|10980.9|10975.9|10974.4|10969.4|10982.9|10977.9|10974.4|10969.4|70
1724051400000|2024-08-19 07:10:00|10975.4|10970.4|10984.4|10979.4|10986.9|10981.9|10974.9|10969.9|59
1724051700000|2024-08-19 07:15:00|10984.9|10979.9|10972.9|10967.9|10984.9|10979.9|10972.4|10967.4|58
1724052000000|2024-08-19 07:20:00|10972.4|10967.4|10983.9|10978.9|10983.9|10978.9|10971.4|10966.4|51
1724052300000|2024-08-19 07:25:00|10983.4|10978.4|10981.9|10976.9|10991.4|10986.4|10978.9|10973.9|39
1724052600000|2024-08-19 07:30:00|10983.9|10978.9|10997.9|10992.9|11001.4|10996.4|10982.9|10977.9|102
1724052900000|2024-08-19 07:35:00|10998.4|10993.4|10995.4|10990.4|11002.9|10997.9|10994.9|10989.9|122
1724053200000|2024-08-19 07:40:00|10995.9|10990.9|11013.4|11008.4|11013.9|11008.9|10993.4|10988.4|96
1724053500000|2024-08-19 07:45:00|11012.9|11007.9|11005.4|11000.4|11015.4|11010.4|11001.9|10996.9|39
1724053800000|2024-08-19 07:50:00|11005.9|11000.9|11000.9|10995.9|11006.9|11001.9|11000.9|10995.9|35
1724054100000|2024-08-19 07:55:00|11000.4|10995.4|10999.9|10994.9|11004.9|10999.9|10997.9|10992.9|53
1724054400000|2024-08-19 08:00:00|10999.4|10994.4|11007.9|11002.9|11007.9|11002.9|10999.4|10994.4|53
1724054700000|2024-08-19 08:05:00|11007.4|11002.4|11015.9|11010.9|11015.9|11010.9|11001.9|10996.9|30
1724055000000|2024-08-19 08:10:00|11016.4|11011.4|11022.9|11017.9|11022.9|11017.9|11013.9|11008.9|42
1724055300000|2024-08-19 08:15:00|11023.4|11018.4|11029.9|11024.9|11030.9|11025.9|11020.9|11015.9|55
1724055600000|2024-08-19 08:20:00|11030.4|11025.4|11036.9|11031.9|11038.4|11033.4|11030.4|11025.4|65
1724055900000|2024-08-19 08:25:00|11036.4|11031.4|11046.4|11041.4|11047.4|11042.4|11034.4|11029.4|67
1724056200000|2024-08-19 08:30:00|11047.4|11042.4|11040.9|11035.9|11047.9|11042.9|11040.4|11035.4|73
1724056500000|2024-08-19 08:35:00|11041.4|11036.4|11036.9|11031.9|11042.4|11037.4|11036.4|11031.4|63
1724056800000|2024-08-19 08:40:00|11037.4|11032.4|11038.9|11033.9|11040.4|11035.4|11031.4|11026.4|55
1724057100000|2024-08-19 08:45:00|11039.9|11034.9|11039.9|11034.9|11043.4|11038.4|11038.9|11033.9|37
1724057400000|2024-08-19 08:50:00|11039.4|11034.4|11044.9|11039.9|11045.4|11040.4|11035.4|11030.4|36
1724057700000|2024-08-19 08:55:00|11043.4|11038.4|11046.4|11041.4|11047.4|11042.4|11041.4|11036.4|132
1724058000000|2024-08-19 09:00:00|11046.9|11041.9|11038.4|11033.4|11046.9|11041.9|11037.9|11032.9|82
1724058300000|2024-08-19 09:05:00|11039.4|11034.4|11051.9|11046.9|11051.9|11046.9|11039.4|11034.4|50
1724058600000|2024-08-19 09:10:00|11052.4|11047.4|11065.9|11060.9|11066.9|11061.9|11051.9|11046.9|138
1724058900000|2024-08-19 09:15:00|11065.4|11060.4|11069.9|11064.9|11073.9|11068.9|11065.4|11060.4|39
1724059200000|2024-08-19 09:20:00|11071.4|11066.4|11072.9|11067.9|11078.4|11073.4|11069.9|11064.9|47
1724059500000|2024-08-19 09:25:00|11074.4|11069.4|11084.9|11079.9|11084.9|11079.9|11072.4|11067.4|122
1724059800000|2024-08-19 09:30:00|11084.4|11079.4|11073.9|11068.9|11084.4|11079.4|11073.4|11068.4|26
1724060100000|2024-08-19 09:35:00|11073.4|11068.4|11071.9|11066.9|11074.9|11069.9|11069.9|11064.9|41
1724060400000|2024-08-19 09:40:00|11071.4|11066.4|11064.9|11059.9|11071.4|11066.4|11063.9|11058.9|24
1724060700000|2024-08-19 09:45:00|11064.4|11059.4|11059.9|11054.9|11065.9|11060.9|11056.9|11051.9|52
1724061000000|2024-08-19 09:50:00|11060.4|11055.4|11064.4|11059.4|11067.4|11062.4|11060.4|11055.4|41
1724061300000|2024-08-19 09:55:00|11064.9|11059.9|11063.4|11058.4|11066.4|11061.4|11061.4|11056.4|31
1724061600000|2024-08-19 10:00:00|11062.9|11057.9|11061.4|11056.4|11065.9|11060.9|11057.9|11052.9|52
1724061900000|2024-08-19 10:05:00|11061.9|11056.9|11060.9|11055.9|11064.9|11059.9|11058.9|11053.9|36
1724062200000|2024-08-19 10:10:00|11061.4|11056.4|11063.9|11058.9|11064.4|11059.4|11059.9|11054.9|9
1724062500000|2024-08-19 10:15:00|11064.4|11059.4|11055.4|11050.4|11064.9|11059.9|11052.9|11047.9|86
1724062800000|2024-08-19 10:20:00|11054.9|11049.9|11059.9|11054.9|11060.9|11055.9|11054.9|11049.9|26
1724063100000|2024-08-19 10:25:00|11059.4|11054.4|11062.9|11057.9|11062.9|11057.9|11059.4|11054.4|17
1724063400000|2024-08-19 10:30:00|11062.4|11057.4|11066.9|11061.9|11066.9|11061.9|11062.4|11057.4|10
1724063700000|2024-08-19 10:35:00|11065.9|11060.9|11059.4|11054.4|11066.9|11061.9|11059.4|11054.4|32
1724064000000|2024-08-19 10:40:00|11057.9|11052.9|11062.4|11057.4|11064.4|11059.4|11057.9|11052.9|25
1724064300000|2024-08-19 10:45:00|11062.9|11057.9|11057.9|11052.9|11063.4|11058.4|11057.9|11052.9|27
1724064600000|2024-08-19 10:50:00|11057.4|11052.4|11055.9|11050.9|11058.9|11053.9|11049.9|11044.9|18
1724064900000|2024-08-19 10:55:00|11056.4|11051.4|11056.4|11051.4|11058.9|11053.9|11054.9|11049.9|14
1724065200000|2024-08-19 11:00:00|11055.9|11050.9|11056.9|11051.9|11058.9|11053.9|11054.9|11049.9|25
1724065500000|2024-08-19 11:05:00|11057.4|11052.4|11057.9|11052.9|11059.4|11054.4|11056.9|11051.9|11
1724065800000|2024-08-19 11:10:00|11058.9|11053.9|11063.9|11058.9|11064.4|11059.4|11058.9|11053.9|17
1724066100000|2024-08-19 11:15:00|11063.4|11058.4|11064.4|11059.4|11065.9|11060.9|11062.9|11057.9|11
1724066400000|2024-08-19 11:20:00|11063.4|11058.4|11062.4|11057.4|11064.9|11059.9|11059.4|11054.4|35
1724066700000|2024-08-19 11:25:00|11063.4|11058.4|11060.9|11055.9|11063.9|11058.9|11058.9|11053.9|33
1724067000000|2024-08-19 11:30:00|11060.4|11055.4|11059.9|11054.9|11064.9|11059.9|11058.4|11053.4|45
1724067300000|2024-08-19 11:35:00|11061.9|11056.9|11059.9|11054.9|11061.9|11056.9|11055.9|11050.9|40
1724067600000|2024-08-19 11:40:00|11059.5|11054.5|11064.5|11059.5|11064.5|11059.5|11059|11054|27
1724067900000|2024-08-19 11:45:00|11065|11060|11067.5|11062.5|11067.5|11062.5|11061.5|11056.5|9
1724068200000|2024-08-19 11:50:00|11068|11063|11072|11067|11072.5|11067.5|11066|11061|38
1724068500000|2024-08-19 11:55:00|11072.5|11067.5|11075.5|11070.5|11077.5|11072.5|11070|11065|28
1724068800000|2024-08-19 12:00:00|11074.5|11069.5|11074.5|11069.5|11076|11071|11073.5|11068.5|11
1724069100000|2024-08-19 12:05:00|11075|11070|11074.5|11069.5|11075.5|11070.5|11071.5|11066.5|12
1724069400000|2024-08-19 12:10:00|11075|11070|11076.5|11071.5|11076.5|11071.5|11071.5|11066.5|22
1724069700000|2024-08-19 12:15:00|11077|11072|11081.5|11076.5|11082.5|11077.5|11077|11072|38
1724070000000|2024-08-19 12:20:00|11081|11076|11081.5|11076.5|11083|11078|11077.5|11072.5|13
1724070300000|2024-08-19 12:25:00|11081|11076|11082.5|11077.5|11084.5|11079.5|11079|11074|16
1724070600000|2024-08-19 12:30:00|11083|11078|11087.5|11082.5|11090|11085|11082.5|11077.5|58
1724070900000|2024-08-19 12:35:00|11088|11083|11088.5|11083.5|11090|11085|11085|11080|28
1724071200000|2024-08-19 12:40:00|11089.5|11084.5|11090|11085|11093|11088|11088.5|11083.5|45
1724071500000|2024-08-19 12:45:00|11089.5|11084.5|11090.5|11085.5|11096.5|11091.5|11089.5|11084.5|82
1724071800000|2024-08-19 12:50:00|11092|11087|11083.5|11078.5|11092|11087|11083.5|11078.5|22
1724072100000|2024-08-19 12:55:00|11083|11078|11081|11076|11085|11080|11080|11075|16
1724072400000|2024-08-19 13:00:00|11081.5|11076.5|11086.5|11081.5|11087.5|11082.5|11077|11072|37
1724072700000|2024-08-19 13:05:00|11087|11082|11089.5|11084.5|11093.5|11088.5|11086.5|11081.5|27
1724073000000|2024-08-19 13:10:00|11090|11085|11098.5|11093.5|11100|11095|11090|11085|35
1724073300000|2024-08-19 13:15:00|11099|11094|11095.5|11090.5|11102.5|11097.5|11095.5|11090.5|16
1724073600000|2024-08-19 13:20:00|11096|11091|11095.5|11090.5|11099|11094|11094.5|11089.5|19
1724073900000|2024-08-19 13:25:00|11096|11091|11092|11087|11098|11093|11091.5|11086.5|17
1724074200000|2024-08-19 13:30:00|11092.5|11087.5|11108.5|11103.5|11111.5|11106.5|11092.5|11087.5|56
1724074500000|2024-08-19 13:35:00|11109|11104|11114.5|11109.5|11115.5|11110.5|11107.5|11102.5|47
1724074800000|2024-08-19 13:40:00|11114|11109|11103.5|11098.5|11115|11110|11101.5|11096.5|42
1724075100000|2024-08-19 13:45:00|11104|11099|11101.5|11096.5|11104.5|11099.5|11100|11095|42
1724075400000|2024-08-19 13:50:00|11102|11097|11102.5|11097.5|11105.5|11100.5|11099|11094|23
1724075700000|2024-08-19 13:55:00|11103|11098|11104.5|11099.5|11108|11103|11099|11094|31
1724076000000|2024-08-19 14:00:00|11106.5|11101.5|11106.5|11101.5|11110|11105|11098|11093|39
1724076300000|2024-08-19 14:05:00|11107|11102|11111.5|11106.5|11114|11109|11106.5|11101.5|56
1724076600000|2024-08-19 14:10:00|11111.6|11106.6|11109.1|11104.1|11114.1|11109.1|11108.1|11103.1|99
1724076900000|2024-08-19 14:15:00|11109.6|11104.6|11108.6|11103.6|11114.1|11109.1|11106.1|11101.1|45
1724077200000|2024-08-19 14:20:00|11109.1|11104.1|11105.6|11100.6|11110.1|11105.1|11103.6|11098.6|31
1724077500000|2024-08-19 14:25:00|11106.1|11101.1|11108.1|11103.1|11111.6|11106.6|11105.1|11100.1|31
1724077800000|2024-08-19 14:30:00|11107.6|11102.6|11108.6|11103.6|11110.1|11105.1|11105.6|11100.6|35
1724078100000|2024-08-19 14:35:00|11109.1|11104.1|11106.1|11101.1|11111.1|11106.1|11105.6|11100.6|35
1724078400000|2024-08-19 14:40:00|11106.6|11101.6|11107.1|11102.1|11108.6|11103.6|11101.6|11096.6|63
1724078700000|2024-08-19 14:45:00|11107.6|11102.6|11112.6|11107.6|11112.6|11107.6|11106.6|11101.6|49
1724079000000|2024-08-19 14:50:00|11113.1|11108.1|11114.6|11109.6|11117.1|11112.1|11111.6|11106.6|52
1724079300000|2024-08-19 14:55:00|11114.1|11109.1|11109.6|11104.6|11114.1|11109.1|11109.1|11104.1|53
1724079600000|2024-08-19 15:00:00|11110.1|11105.1|11111.1|11106.1|11111.6|11106.6|11107.6|11102.6|52
1724079900000|2024-08-19 15:05:00|11111.6|11106.6|11112.6|11107.6|11114.1|11109.1|11110.6|11105.6|49
1724080200000|2024-08-19 15:10:00|11112.1|11107.1|11104.6|11099.6|11112.1|11107.1|11103.6|11098.6|86
1724080500000|2024-08-19 15:15:00|11105.6|11100.6|11110.1|11105.1|11111.6|11106.6|11105.6|11100.6|112
1724080800000|2024-08-19 15:20:00|11111.1|11106.1|11110.1|11105.1|11111.1|11106.1|11106.6|11101.6|79
1724081100000|2024-08-19 15:25:00|11109.6|11104.6|11108.6|11103.6|11110.6|11105.6|11106.1|11101.1|218
1724081400000|2024-08-19 15:30:00|11109.6|11102.6|11106.6|11100.6|11116.6|11109.6|11106.6|11100.6|494
1724081700000|2024-08-19 15:35:00|11105.6|11099.6|11102.6|11096.6|11109.6|11103.6|11102.6|11095.6|226
1724082000000|2024-08-19 15:40:00|11103.6|11097.6|11105.6|11098.6|11105.6|11099.6|11100.6|11094.6|38
1724082300000|2024-08-19 15:45:00|11106.6|11099.6|11100.6|11093.6|11107.6|11100.6|11098.6|11090.6|12
1724082600000|2024-08-19 15:50:00|11101.6|11094.6|11099.6|11092.6|11101.6|11095.6|11098.6|11091.6|10
1724082900000|2024-08-19 15:55:00|11100.6|11093.6|11100.6|11093.6|11100.6|11093.6|11091.6|11084.6|12
1724083200000|2024-08-19 16:00:00|11099.6|11092.6|11100.6|11093.6|11105.6|11098.6|11096.6|11089.6|24
1724083500000|2024-08-19 16:05:00|11101.6|11094.6|11104.6|11097.6|11105.6|11099.6|11100.6|11093.6|6
1724083800000|2024-08-19 16:10:00|11105.6|11098.6|11107.6|11100.6|11109.6|11101.6|11104.6|11097.6|10
1724084100000|2024-08-19 16:15:00|11106.6|11099.6|11105.6|11098.6|11108.6|11102.6|11105.6|11098.6|6
1724084400000|2024-08-19 16:20:00|11104.6|11099.6|11102.6|11095.6|11106.6|11099.6|11102.6|11095.6|11
1724084700000|2024-08-19 16:25:00|11103.6|11096.6|11110.6|11103.6|11111.6|11104.6|11103.6|11096.6|7
1724085000000|2024-08-19 16:30:00|11109.6|11102.6|11108.6|11101.6|11110.6|11103.6|11106.6|11100.6|1
1724085300000|2024-08-19 16:35:00|11109.6|11102.6|11110.6|11103.6|11111.6|11104.6|11109.6|11102.6|1
1724085600000|2024-08-19 16:40:00|11111.6|11104.6|11110.6|11103.6|11111.6|11104.6|11110.6|11103.6|1
1724085900000|2024-08-19 16:45:00|11109.6|11102.6|11111.6|11104.6|11111.6|11105.6|11109.6|11102.6|3
1724086200000|2024-08-19 16:50:00|11112.6|11105.6|11115.6|11108.6|11115.6|11109.6|11112.6|11105.6|4
1724086500000|2024-08-19 16:55:00|11114.6|11107.6|11116.6|11109.6|11117.6|11110.6|11114.6|11107.6|17
1724086800000|2024-08-19 17:00:00|11115.6|11110.6|11119.6|11112.6|11119.6|11112.6|11115.6|11108.6|5
1724087100000|2024-08-19 17:05:00|11118.6|11111.6|11118.6|11111.6|11120.6|11113.6|11118.6|11111.6|8
1724087400000|2024-08-19 17:10:00|11117.6|11110.6|11114.6|11107.6|11117.6|11110.6|11113.6|11107.6|1
1724087700000|2024-08-19 17:15:00|11115.6|11108.6|11114.6|11107.6|11116.6|11109.6|11112.6|11105.6|0
1724088000000|2024-08-19 17:20:00|11113.6|11106.6|11113.6|11106.6|11115.6|11108.6|11113.6|11106.6|1
1724088300000|2024-08-19 17:25:00|11112.6|11105.6|11111.6|11104.6|11115.6|11108.6|11111.6|11104.6|0
1724088600000|2024-08-19 17:30:00|11112.6|11105.6|11113.6|11106.6|11113.6|11106.6|11110.6|11103.6|8
1724088900000|2024-08-19 17:35:00|11112.6|11105.6|11112.6|11105.6|11113.6|11106.6|11110.6|11103.6|1
1724089200000|2024-08-19 17:40:00|11113.6|11106.6|11113.6|11106.6|11114.6|11107.6|11111.6|11104.6|2
1724089500000|2024-08-19 17:45:00|11112.6|11105.6|11114.6|11107.6|11114.6|11107.6|11112.6|11105.6|4
1724089800000|2024-08-19 17:50:00|11113.6|11105.6|11113.6|11105.6|11114.6|11106.6|11112.6|11105.6|5
1724090100000|2024-08-19 17:55:00|11111.6|11104.6|11111.6|11099.6|11117.1|11108.6|11108.6|11099.6|20
1724090400000|2024-08-19 18:00:00|11111.7|11099.7|11111.7|11099.7|11113.6|11101.6|11111.6|11099.6|0
1724090700000|2024-08-19 18:05:00|11112.6|11100.6|11111.6|11099.6|11113.6|11101.6|11109.7|11097.7|0
1724091000000|2024-08-19 18:10:00|11109.7|11097.7|11111.6|11099.6|11111.6|11099.6|11109.7|11097.7|0
1724091300000|2024-08-19 18:15:00|11110.6|11098.6|11109.7|11097.7|11111.6|11099.6|11109.7|11097.7|0
1724091600000|2024-08-19 18:20:00|11109.6|11097.6|11109.8|11097.8|11109.8|11097.8|11107.8|11095.8|0
1724091900000|2024-08-19 18:25:00|11109.7|11097.7|11109.8|11097.8|11109.8|11097.8|11107.8|11095.8|0
1724092200000|2024-08-19 18:30:00|11111.7|11099.7|11113.6|11101.6|11113.6|11101.6|11111.7|11099.7|0
1724092500000|2024-08-19 18:35:00|11111.7|11099.7|11111.7|11099.7|11113.6|11101.6|11109.8|11097.8|0
1724092800000|2024-08-19 18:40:00|11113.6|11101.6|11119.5|11107.5|11119.5|11107.5|11113.6|11101.6|0
1724093100000|2024-08-19 18:45:00|11117.6|11105.6|11117.6|11105.6|11119.5|11107.5|11117.6|11105.6|0
1724093400000|2024-08-19 18:50:00|11117.5|11105.5|11119.4|11107.4|11119.5|11107.5|11115.7|11103.7|0
1724093700000|2024-08-19 18:55:00|11117.5|11105.5|11117.5|11105.5|11119.4|11107.4|11115.6|11103.6|0
1724094000000|2024-08-19 19:00:00|11115.6|11103.6|11113.4|11101.4|11117.5|11105.5|11113.4|11101.4|0
1724094300000|2024-08-19 19:05:00|11113.5|11101.5|11115.4|11103.4|11115.4|11103.4|11113.4|11101.4|0
1724094600000|2024-08-19 19:10:00|11114.4|11102.4|11115.4|11103.4|11115.4|11103.4|11113.5|11101.5|0
1724094900000|2024-08-19 19:15:00|11116.4|11104.4|11117.3|11105.3|11117.3|11105.3|11115.4|11103.4|0
1724095200000|2024-08-19 19:20:00|11115.4|11103.4|11115.4|11103.4|11117.3|11105.3|11115.4|11103.4|0
1724095500000|2024-08-19 19:25:00|11115.5|11103.5|11115.5|11103.5|11117.4|11105.4|11113.5|11101.5|0
1724095800000|2024-08-19 19:30:00|11115.4|11103.4|11115.4|11103.4|11115.5|11103.5|11115.4|11103.4|0
1724096100000|2024-08-19 19:35:00|11113.5|11101.5|11115.4|11103.4|11115.4|11103.4|11113.5|11101.5|0
1724096400000|2024-08-19 19:40:00|11113.6|11101.6|11113.6|11101.6|11115.5|11103.5|11113.5|11101.5|0
1724096700000|2024-08-19 19:45:00|11111.7|11099.7|11111.7|11099.7|11113.6|11101.6|11111.7|11099.7|0
1724097000000|2024-08-19 19:50:00|11113.6|11101.6|11119.6|11107.6|11119.6|11107.6|11111.7|11099.7|0
1724097300000|2024-08-19 19:55:00|11119.5|11107.5|11119.9|11107.9|11120.8|11108.8|11114|11102|0
1724097600000|2024-08-19 20:00:00|11121.7|11109.7|11114.5|11102.5|11122.7|11110.7|11114.5|11102.5|0
1724097900000|2024-08-19 20:05:00|11114.3|11102.3|11115.1|11103.1|11116.8|11104.8|11114.1|11102.1|0
1724098200000|2024-08-19 20:10:00|11115.3|11103.3|11114.2|11102.2|11115.3|11103.3|11113.2|11101.2|0
1724098500000|2024-08-19 20:15:00|11113.8|11101.8|11114.6|11102.6|11115.1|11103.1|11113.8|11101.8|0
1724098800000|2024-08-19 20:20:00|11114.5|11102.5|11115.5|11103.5|11115.5|11103.5|11114.2|11102.2|0
1724099100000|2024-08-19 20:25:00|11115.1|11103.1|11115.9|11103.9|11116.9|11104.9|11114.9|11102.9|0
1724099400000|2024-08-19 20:30:00|11115.5|11103.5|11116.9|11104.9|11116.9|11104.9|11115.1|11103.1|0
1724099700000|2024-08-19 20:35:00|11117.1|11105.1|11116.3|11104.3|11117.7|11105.7|11115.9|11103.9|0
1724100000000|2024-08-19 20:40:00|11115.9|11103.9|11116.5|11104.5|11116.9|11104.9|11115.5|11103.5|0
1724100300000|2024-08-19 20:45:00|11116.3|11104.3|11116.3|11104.3|11116.5|11104.5|11115.5|11103.5|0
1724100600000|2024-08-19 20:50:00|11115.9|11103.9|11115.5|11103.5|11116.3|11104.3|11115.5|11103.5|0
1724100900000|2024-08-19 20:55:00|11115.9|11103.9|11114.6|11102.6|11115.9|11103.9|11114|11102|0
1724101200000|2024-08-19 21:00:00|11114.7|11102.7|11115.4|11103.4|11115.4|11103.4|11114.6|11102.6|0
1724101500000|2024-08-19 21:05:00|11115.2|11103.2|11115.8|11103.8|11115.8|11103.8|11115.2|11103.2|0
1724101800000|2024-08-19 21:10:00|11115.6|11103.6|11115.9|11103.9|11116.1|11104.1|11115.6|11103.6|0
1724102100000|2024-08-19 21:15:00|11115.6|11103.6|11116|11104|11116.1|11104.1|11115.6|11103.6|0
1724102400000|2024-08-19 21:20:00|11115.9|11103.9|11115.6|11103.6|11115.9|11103.9|11115.6|11103.6|0
1724102700000|2024-08-19 21:25:00|11115.8|11103.8|11115.8|11103.8|11115.8|11103.8|11115.8|11103.8|0
1724103300000|2024-08-19 21:35:00|11115.6|11103.6|11115.6|11103.6|11115.6|11103.6|11115.6|11103.6|0
1724103900000|2024-08-19 21:45:00|11115.4|11103.4|11115.4|11103.4|11115.4|11103.4|11115.4|11103.4|0
1724104200000|2024-08-19 21:50:00|11115.2|11103.2|11115.4|11103.4|11115.4|11103.4|11115.2|11103.2|0
1724104500000|2024-08-19 21:55:00|11115.6|11103.6|11116|11104|11117.1|11105.1|11115.6|11103.6|0
1724104800000|2024-08-19 22:00:00|11116.1|11104.1|11121.6|11109.6|11123.1|11111.1|11116.1|11104.1|0
1724105100000|2024-08-19 22:05:00|11121.4|11109.4|11121.8|11109.8|11122.3|11110.3|11121.4|11109.4|0
1724105400000|2024-08-19 22:10:00|11122|11110|11121.6|11109.6|11122|11110|11121.4|11109.4|0
1724105700000|2024-08-19 22:15:00|11121.4|11109.4|11121.6|11109.6|11122|11110|11121.4|11109.4|0
1724106000000|2024-08-19 22:20:00|11121.4|11109.4|11122.2|11110.2|11122.3|11110.3|11121.4|11109.4|0
1724106300000|2024-08-19 22:25:00|11122.1|11110.1|11122.3|11110.3|11122.7|11110.7|11122|11110|0
1724106600000|2024-08-19 22:30:00|11122.4|11110.4|11122.3|11110.3|11122.7|11110.7|11122|11110|0
1724106900000|2024-08-19 22:35:00|11122.2|11110.2|11123.8|11111.8|11123.8|11111.8|11122|11110|0
1724107200000|2024-08-19 22:40:00|11124|11112|11123.4|11111.4|11124|11112|11123.1|11111.1|0
1724107500000|2024-08-19 22:45:00|11123.3|11111.3|11122.5|11110.5|11123.4|11111.4|11121.1|11109.1|0
1724107800000|2024-08-19 22:50:00|11122.7|11110.7|11122|11110|11122.7|11110.7|11121.4|11109.4|0
1724108100000|2024-08-19 22:55:00|11121.8|11109.8|11121.5|11109.5|11122.4|11110.4|11121.5|11109.5|0
1724108400000|2024-08-19 23:00:00|11121.7|11109.7|11122.5|11110.5|11122.9|11110.9|11121.7|11109.7|0
1724108700000|2024-08-19 23:05:00|11122.3|11110.3|11122.2|11110.2|11122.4|11110.4|11121.4|11109.4|0
1724109000000|2024-08-19 23:10:00|11122.4|11110.4|11120.3|11108.3|11122.4|11110.4|11120.3|11108.3|0
1724109300000|2024-08-19 23:15:00|11120.4|11108.4|11121.4|11109.4|11121.4|11109.4|11120.4|11108.4|0
1724109600000|2024-08-19 23:20:00|11121.2|11109.2|11120.8|11108.8|11121.2|11109.2|11120.4|11108.4|0
1724109900000|2024-08-19 23:25:00|11121|11109|11120.4|11108.4|11121.2|11109.2|11119.7|11107.7|0
1724110200000|2024-08-19 23:30:00|11120.5|11108.5|11121.2|11109.2|11121.4|11109.4|11120.1|11108.1|0
1724110500000|2024-08-19 23:35:00|11121.4|11109.4|11120.8|11108.8|11121.8|11109.8|11120.8|11108.8|0
1724110800000|2024-08-19 23:40:00|11121.2|11109.2|11120.8|11108.8|11121.2|11109.2|11120.4|11108.4|0
1724111100000|2024-08-19 23:45:00|11121|11109|11121|11109|11121.4|11109.4|11120.8|11108.8|0
1724111400000|2024-08-19 23:50:00|11120.8|11108.8|11119.9|11107.9|11121.2|11109.2|11118.7|11106.7|0
1724111700000|2024-08-19 23:55:00|11120.1|11108.1|11119.9|11107.9|11120.8|11108.8|11119.3|11107.3|0
1724112000000|2024-08-20 00:00:00|11120.1|11108.1|11119.9|11107.9|11120.8|11108.8|11119.1|11107.1|0
1724112300000|2024-08-20 00:05:00|11120.1|11108.1|11120.8|11108.8|11120.8|11108.8|11119.5|11107.5|0
1724112600000|2024-08-20 00:10:00|11121|11109|11118.6|11106.6|11121.2|11109.2|11118|11106|0
1724112900000|2024-08-20 00:15:00|11118.8|11106.8|11113.3|11101.3|11119|11107|11107.7|11095.7|0
1724113200000|2024-08-20 00:20:00|11115.2|11103.2|11113.3|11101.3|11115.2|11103.2|11113.3|11101.3|0
1724113800000|2024-08-20 00:30:00|11111.4|11099.4|11111.4|11099.4|11111.4|11099.4|11111.4|11099.4|0
1724114100000|2024-08-20 00:35:00|11113.3|11101.3|11111.4|11099.4|11113.3|11101.3|11111.4|11099.4|0
1724114400000|2024-08-20 00:40:00|11113.3|11101.3|11111.4|11099.4|11113.3|11101.3|11111.4|11099.4|0
1724114700000|2024-08-20 00:45:00|11109.5|11097.5|11111.4|11099.4|11111.4|11099.4|11109.5|11097.5|0
1724115000000|2024-08-20 00:50:00|11113.3|11101.3|11115.2|11103.2|11115.2|11103.2|11113.3|11101.3|0
1724115300000|2024-08-20 00:55:00|11117.1|11105.1|11117.1|11105.1|11117.1|11105.1|11115.2|11103.2|0
1724115600000|2024-08-20 01:00:00|11118|11106|11118.9|11106.9|11119|11107|11117|11105|0
1724115900000|2024-08-20 01:05:00|11117|11105|11111.4|11099.4|11117|11105|11109.4|11097.4|0
1724116200000|2024-08-20 01:10:00|11112.3|11100.3|11113.3|11101.3|11115.2|11103.2|11111.4|11099.4|0
1724116500000|2024-08-20 01:15:00|11115.2|11103.2|11113.3|11101.3|11115.2|11103.2|11113.3|11101.3|0
1724116800000|2024-08-20 01:20:00|11113.4|11101.4|11115.2|11103.2|11115.2|11103.2|11113.3|11101.3|0
1724117400000|2024-08-20 01:30:00|11117.1|11105.1|11117.1|11105.1|11119|11107|11117.1|11105.1|0
1724117700000|2024-08-20 01:35:00|11117.2|11105.2|11117.2|11105.2|11117.2|11105.2|11117.1|11105.1|0
1724118000000|2024-08-20 01:40:00|11119|11107|11119|11107|11120.9|11108.9|11119|11107|0
1724118300000|2024-08-20 01:45:00|11117.1|11105.1|11119|11107|11119|11107|11117.1|11105.1|0
1724118600000|2024-08-20 01:50:00|11120.9|11108.9|11117.1|11105.1|11120.9|11108.9|11117.1|11105.1|0
1724118900000|2024-08-20 01:55:00|11117.2|11105.2|11115.3|11103.3|11117.2|11105.2|11115.3|11103.3|0
1724119200000|2024-08-20 02:00:00|11113.4|11101.4|11113.4|11101.4|11115.3|11103.3|11111.5|11099.5|0
1724119500000|2024-08-20 02:05:00|11115.3|11103.3|11117.2|11105.2|11117.2|11105.2|11115.3|11103.3|0
1724119800000|2024-08-20 02:10:00|11119.1|11107.1|11119.8|11107.8|11119.8|11107.8|11117.2|11105.2|0
1724120700000|2024-08-20 02:25:00|11117.9|11105.9|11117.9|11105.9|11117.9|11105.9|11117.9|11105.9|0
1724121000000|2024-08-20 02:30:00|11119.8|11107.8|11123.7|11111.7|11123.7|11111.7|11119.8|11107.8|0
1724121300000|2024-08-20 02:35:00|11123.6|11111.6|11121.8|11109.8|11123.7|11111.7|11121.7|11109.7|0
1724121600000|2024-08-20 02:40:00|11121.7|11109.7|11123.6|11111.6|11123.7|11111.7|11121.7|11109.7|0
1724121900000|2024-08-20 02:45:00|11124.6|11112.6|11125.5|11113.5|11125.5|11113.5|11123.6|11111.6|0
1724122200000|2024-08-20 02:50:00|11125.6|11113.6|11125.5|11113.5|11125.6|11113.6|11125.5|11113.5|0
1724122500000|2024-08-20 02:55:00|11125.6|11113.6|11127.4|11115.4|11127.5|11115.5|11125.5|11113.5|0
1724122800000|2024-08-20 03:00:00|11125.5|11113.5|11121.7|11109.7|11125.6|11113.6|11121.7|11109.7|0
1724123100000|2024-08-20 03:05:00|11123.6|11111.6|11121.7|11109.7|11123.6|11111.6|11119.8|11107.8|0
1724123400000|2024-08-20 03:10:00|11120.8|11108.8|11121.7|11109.7|11121.7|11109.7|11119.9|11107.9|0
1724123700000|2024-08-20 03:15:00|11119.8|11107.8|11119.8|11107.8|11119.8|11107.8|11119.8|11107.8|0
1724124000000|2024-08-20 03:20:00|11117.9|11105.9|11117.9|11105.9|11117.9|11105.9|11117.9|11105.9|0
1724124300000|2024-08-20 03:25:00|11116|11104|11116|11104|11116|11104|11115.9|11103.9|0
1724124600000|2024-08-20 03:30:00|11115.9|11103.9|11114.1|11102.1|11115.9|11103.9|11114|11102|0
1724124900000|2024-08-20 03:35:00|11115.9|11103.9|11112.1|11100.1|11115.9|11103.9|11112.1|11100.1|0
1724125200000|2024-08-20 03:40:00|11114|11102|11115.9|11103.9|11117.8|11105.8|11112.1|11100.1|0
1724125500000|2024-08-20 03:45:00|11114|11102|11115.9|11103.9|11115.9|11103.9|11114|11102|0
1724125800000|2024-08-20 03:50:00|11115|11103|11114|11102|11115.9|11103.9|11114|11102|0
1724126400000|2024-08-20 04:00:00|11114.1|11102.1|11115.9|11103.9|11115.9|11103.9|11114.1|11102.1|0
1724126700000|2024-08-20 04:05:00|11114|11102|11115.9|11103.9|11115.9|11103.9|11114|11102|0
1724127000000|2024-08-20 04:10:00|11116|11104|11117.9|11105.9|11117.9|11105.9|11116|11104|0
1724127300000|2024-08-20 04:15:00|11118.8|11106.8|11119.8|11107.8|11119.8|11107.8|11118.8|11106.8|0
1724127600000|2024-08-20 04:20:00|11121.6|11109.6|11122.6|11110.6|11123.5|11111.5|11121.6|11109.6|0
1724127900000|2024-08-20 04:25:00|11121.6|11109.6|11121.6|11109.6|11122.6|11110.6|11121.6|11109.6|0
1724128200000|2024-08-20 04:30:00|11119.7|11107.7|11119.7|11107.7|11119.7|11107.7|11119.7|11107.7|0
1724128500000|2024-08-20 04:35:00|11117.9|11105.9|11117.8|11105.8|11117.9|11105.9|11117.8|11105.8|0
1724128800000|2024-08-20 04:40:00|11115.9|11103.9|11117.8|11105.8|11117.8|11105.8|11115.9|11103.9|0
1724129100000|2024-08-20 04:45:00|11119.7|11107.7|11121.6|11109.6|11123.5|11111.5|11119.7|11107.7|0
1724129400000|2024-08-20 04:50:00|11123.5|11111.5|11121.6|11109.6|11123.5|11111.5|11121.6|11109.6|0
1724129700000|2024-08-20 04:55:00|11123.5|11111.5|11125.4|11113.4|11125.4|11113.4|11123.5|11111.5|0
1724130000000|2024-08-20 05:00:00|11125.3|11113.3|11125.4|11113.4|11127.2|11115.2|11121.6|11109.6|0
1724130300000|2024-08-20 05:05:00|11126.3|11114.3|11123.5|11111.5|11126.3|11114.3|11121.6|11109.6|0
1724130600000|2024-08-20 05:10:00|11124.4|11112.4|11123.5|11111.5|11125.4|11113.4|11123.4|11111.4|0
1724130900000|2024-08-20 05:15:00|11125.4|11113.4|11123.5|11111.5|11125.4|11113.4|11123.5|11111.5|0
1724131200000|2024-08-20 05:20:00|11125.4|11113.4|11123.5|11111.5|11125.4|11113.4|11121.6|11109.6|0
1724131500000|2024-08-20 05:25:00|11124.4|11112.4|11127.3|11115.3|11127.3|11115.3|11123.5|11111.5|0
1724131800000|2024-08-20 05:30:00|11126.3|11114.3|11125.4|11113.4|11127.3|11115.3|11123.5|11111.5|0
1724132100000|2024-08-20 05:35:00|11127.3|11115.3|11127.3|11115.3|11129.2|11117.2|11127.3|11115.3|0
1724132400000|2024-08-20 05:40:00|11126.3|11114.3|11123.5|11111.5|11127.3|11115.3|11123.5|11111.5|0
1724132700000|2024-08-20 05:45:00|11121.6|11109.6|11123.5|11111.5|11125.4|11113.4|11121.6|11109.6|0
1724133000000|2024-08-20 05:50:00|11125.4|11113.4|11126.3|11114.3|11127.3|11115.3|11124.4|11112.4|0
1724133300000|2024-08-20 05:55:00|11125.4|11113.4|11125.4|11113.4|11125.4|11113.4|11123.5|11111.5|0
1724133600000|2024-08-20 06:00:00|11123.5|11111.5|11118.2|11113.2|11125.4|11116.7|11116.2|11107.7|2
1724133900000|2024-08-20 06:05:00|11118.7|11113.7|11119.7|11114.7|11123.2|11118.2|11118.2|11113.2|29
1724134200000|2024-08-20 06:10:00|11120.2|11115.2|11121.7|11116.7|11124.2|11119.2|11119.2|11114.2|6
1724134500000|2024-08-20 06:15:00|11122.2|11117.2|11123.7|11118.7|11127.2|11122.2|11120.2|11115.2|1
1724134800000|2024-08-20 06:20:00|11123.2|11118.2|11122.2|11117.2|11124.2|11119.2|11120.7|11115.7|7
1724135100000|2024-08-20 06:25:00|11122.7|11117.7|11122.2|11117.2|11127.7|11122.7|11121.7|11116.7|6
1724135400000|2024-08-20 06:30:00|11121.7|11116.7|11128.2|11123.2|11129.7|11124.7|11121.7|11116.7|7
1724135700000|2024-08-20 06:35:00|11128.7|11123.7|11138.2|11133.2|11138.2|11133.2|11128.7|11123.7|15
1724136000000|2024-08-20 06:40:00|11137.7|11132.7|11131.2|11126.2|11137.7|11132.7|11129.2|11124.2|9
1724136300000|2024-08-20 06:45:00|11131.7|11126.7|11130.2|11125.2|11133.7|11128.7|11126.2|11121.2|17
1724136600000|2024-08-20 06:50:00|11129.7|11124.7|11127.2|11122.2|11135.2|11130.2|11124.2|11119.2|16
1724136900000|2024-08-20 06:55:00|11127.7|11122.7|11126.2|11121.2|11137.7|11132.7|11125.7|11120.7|28
1724137200000|2024-08-20 07:00:00|11127.7|11122.7|11149.7|11144.7|11149.7|11144.7|11127.2|11122.2|511
1724137500000|2024-08-20 07:05:00|11147.7|11142.7|11145.7|11140.7|11148.7|11143.7|11130.7|11125.7|198
1724137800000|2024-08-20 07:10:00|11148.7|11143.7|11128.7|11123.7|11148.7|11143.7|11127.2|11122.2|157
1724138100000|2024-08-20 07:15:00|11129.2|11124.2|11143.7|11138.7|11146.7|11141.7|11129.2|11124.2|158
1724138400000|2024-08-20 07:20:00|11141.7|11136.7|11138.7|11133.7|11145.7|11140.7|11136.2|11131.2|74
1724138700000|2024-08-20 07:25:00|11138.2|11133.2|11139.2|11134.2|11145.2|11140.2|11138.2|11133.2|61
1724139000000|2024-08-20 07:30:00|11139.7|11134.7|11136.7|11131.7|11146.2|11141.2|11136.7|11131.7|77
1724139300000|2024-08-20 07:35:00|11137.2|11132.2|11134.7|11129.7|11140.7|11135.7|11132.7|11127.7|111
1724139600000|2024-08-20 07:40:00|11135.8|11130.8|11139.3|11134.3|11140.8|11135.8|11132.3|11127.3|71
1724139900000|2024-08-20 07:45:00|11138.8|11133.8|11134.8|11129.8|11140.8|11135.8|11132.3|11127.3|54
1724140200000|2024-08-20 07:50:00|11134.3|11129.3|11134.3|11129.3|11136.8|11131.8|11131.8|11126.8|46
1724140500000|2024-08-20 07:55:00|11133.8|11128.8|11141.8|11136.8|11142.3|11137.3|11131.8|11126.8|60
1724140800000|2024-08-20 08:00:00|11142.3|11137.3|11129.3|11124.3|11144.3|11139.3|11129.3|11124.3|62
1724141100000|2024-08-20 08:05:00|11129.8|11124.8|11130.8|11125.8|11131.8|11126.8|11124.8|11119.8|46
1724141400000|2024-08-20 08:10:00|11131.3|11126.3|11133.3|11128.3|11138.3|11133.3|11131.3|11126.3|63
1724141700000|2024-08-20 08:15:00|11133.8|11128.8|11130.8|11125.8|11137.3|11132.3|11128.8|11123.8|39
1724142000000|2024-08-20 08:20:00|11131.3|11126.3|11130.3|11125.3|11132.3|11127.3|11123.3|11118.3|55
1724142300000|2024-08-20 08:25:00|11129.8|11124.8|11121.8|11116.8|11129.8|11124.8|11120.8|11115.8|29
1724142600000|2024-08-20 08:30:00|11121.3|11116.3|11101.8|11096.8|11121.3|11116.3|11101.8|11096.8|41
1724142900000|2024-08-20 08:35:00|11100.8|11095.8|11097.8|11092.8|11106.8|11101.8|11096.8|11091.8|41
1724143200000|2024-08-20 08:40:00|11098.3|11093.3|11105.8|11100.8|11106.8|11101.8|11095.8|11090.8|51
1724143500000|2024-08-20 08:45:00|11106.3|11101.3|11101.8|11096.8|11108.3|11103.3|11100.8|11095.8|22
1724143800000|2024-08-20 08:50:00|11102.3|11097.3|11102.8|11097.8|11105.8|11100.8|11101.3|11096.3|31
1724144100000|2024-08-20 08:55:00|11103.3|11098.3|11109.3|11104.3|11109.8|11104.8|11101.8|11096.8|45
1724144400000|2024-08-20 09:00:00|11109.8|11104.8|11108.3|11103.3|11113.3|11108.3|11105.8|11100.8|65
1724144700000|2024-08-20 09:05:00|11108.8|11103.8|11110.8|11105.8|11112.3|11107.3|11107.8|11102.8|33
1724145000000|2024-08-20 09:10:00|11111.3|11106.3|11106.8|11101.8|11111.8|11106.8|11101.3|11096.3|90
1724145300000|2024-08-20 09:15:00|11107.3|11102.3|11113.8|11108.8|11113.8|11108.8|11107.3|11102.3|36
1724145600000|2024-08-20 09:20:00|11113.3|11108.3|11114.8|11109.8|11115.8|11110.8|11109.3|11104.3|62
1724145900000|2024-08-20 09:25:00|11114.3|11109.3|11113.3|11108.3|11116.3|11111.3|11108.8|11103.8|38
1724146200000|2024-08-20 09:30:00|11112.8|11107.8|11112.8|11107.8|11113.8|11108.8|11109.8|11104.8|40
1724146500000|2024-08-20 09:35:00|11112.3|11107.3|11109.8|11104.8|11113.8|11108.8|11108.3|11103.3|27
1724146800000|2024-08-20 09:40:00|11110.3|11105.3|11100.8|11095.8|11110.3|11105.3|11099.8|11094.8|34
1724147100000|2024-08-20 09:45:00|11100.3|11095.3|11098.8|11093.8|11102.8|11097.8|11098.8|11093.8|25
1724147400000|2024-08-20 09:50:00|11098.3|11093.3|11098.3|11093.3|11104.3|11099.3|11096.8|11091.8|38
1724147700000|2024-08-20 09:55:00|11098.8|11093.8|11096.8|11091.8|11100.8|11095.8|11093.8|11088.8|45
1724148000000|2024-08-20 10:00:00|11095.8|11090.8|11086.8|11081.8|11095.8|11090.8|11079.8|11074.8|125
1724148300000|2024-08-20 10:05:00|11087.8|11082.8|11087.8|11082.8|11088.3|11083.3|11083.3|11078.3|46
1724148600000|2024-08-20 10:10:00|11088.3|11083.3|11086.8|11081.8|11089.8|11084.8|11082.3|11077.3|52
1724148900000|2024-08-20 10:15:00|11086.3|11081.3|11085.8|11080.8|11087.3|11082.3|11083.8|11078.8|45
1724149200000|2024-08-20 10:20:00|11086.3|11081.3|11083.3|11078.3|11089.3|11084.3|11083.3|11078.3|23
1724149500000|2024-08-20 10:25:00|11083.8|11078.8|11082.8|11077.8|11083.8|11078.8|11079.3|11074.3|30
1724149800000|2024-08-20 10:30:00|11082.3|11077.3|11082.8|11077.8|11086.3|11081.3|11079.3|11074.3|32
1724150100000|2024-08-20 10:35:00|11083.3|11078.3|11087.8|11082.8|11087.8|11082.8|11082.8|11077.8|25
1724150400000|2024-08-20 10:40:00|11087.3|11082.3|11087.3|11082.3|11089.3|11084.3|11084.3|11079.3|62
1724150700000|2024-08-20 10:45:00|11086.8|11081.8|11092.8|11087.8|11093.8|11088.8|11086.8|11081.8|39
1724151000000|2024-08-20 10:50:00|11092.3|11087.3|11092.8|11087.8|11092.8|11087.8|11088.3|11083.3|32
1724151300000|2024-08-20 10:55:00|11093.3|11088.3|11086.8|11081.8|11093.3|11088.3|11086.8|11081.8|25
1724151600000|2024-08-20 11:00:00|11087.8|11082.8|11083.3|11078.3|11091.8|11086.8|11082.8|11077.8|28
1724151900000|2024-08-20 11:05:00|11082.8|11077.8|11078.3|11073.3|11082.8|11077.8|11078.3|11073.3|27
1724152200000|2024-08-20 11:10:00|11078.8|11073.8|11077.3|11072.3|11080.8|11075.8|11076.3|11071.3|32
1724152500000|2024-08-20 11:15:00|11076.8|11071.8|11081.8|11076.8|11082.3|11077.3|11074.8|11069.8|44
1724152800000|2024-08-20 11:20:00|11081.3|11076.3|11079.8|11074.8|11081.3|11076.3|11078.3|11073.3|15
1724153100000|2024-08-20 11:25:00|11079.3|11074.3|11082.8|11077.8|11084.8|11079.8|11079.3|11074.3|35
1724153400000|2024-08-20 11:30:00|11082.3|11077.3|11078.3|11073.3|11084.8|11079.8|11077.8|11072.8|15
1724153700000|2024-08-20 11:35:00|11077.8|11072.8|11085.8|11080.8|11087.3|11082.3|11077.8|11072.8|29
1724154000000|2024-08-20 11:40:00|11085.9|11080.9|11079.9|11074.9|11085.9|11080.9|11078.4|11073.4|19
1724154300000|2024-08-20 11:45:00|11079.4|11074.4|11081.9|11076.9|11081.9|11076.9|11074.4|11069.4|34
1724154600000|2024-08-20 11:50:00|11082.4|11077.4|11085.9|11080.9|11085.9|11080.9|11082.4|11077.4|13
1724154900000|2024-08-20 11:55:00|11085.4|11080.4|11085.9|11080.9|11087.4|11082.4|11084.9|11079.9|35
1724155200000|2024-08-20 12:00:00|11085.4|11080.4|11085.9|11080.9|11087.9|11082.9|11084.4|11079.4|24
1724155500000|2024-08-20 12:05:00|11085.4|11080.4|11086.4|11081.4|11086.4|11081.4|11081.9|11076.9|28
1724155800000|2024-08-20 12:10:00|11086.9|11081.9|11079.9|11074.9|11087.9|11082.9|11077.9|11072.9|31
1724156100000|2024-08-20 12:15:00|11080.9|11075.9|11080.9|11075.9|11082.9|11077.9|11080.4|11075.4|16
1724156400000|2024-08-20 12:20:00|11081.4|11076.4|11077.9|11072.9|11081.9|11076.9|11075.4|11070.4|28
1724156700000|2024-08-20 12:25:00|11077.4|11072.4|11077.9|11072.9|11078.9|11073.9|11075.9|11070.9|17
1724157000000|2024-08-20 12:30:00|11078.4|11073.4|11070.9|11065.9|11078.4|11073.4|11070.9|11065.9|31
1724157300000|2024-08-20 12:35:00|11071.4|11066.4|11072.9|11067.9|11075.4|11070.4|11070.4|11065.4|25
1724157600000|2024-08-20 12:40:00|11072.4|11067.4|11072.4|11067.4|11079.4|11074.4|11071.4|11066.4|41
1724157900000|2024-08-20 12:45:00|11072.9|11067.9|11069.4|11064.4|11072.9|11067.9|11064.4|11059.4|97
1724158200000|2024-08-20 12:50:00|11069.9|11064.9|11074.9|11069.9|11074.9|11069.9|11068.4|11063.4|33
1724158500000|2024-08-20 12:55:00|11075.4|11070.4|11071.4|11066.4|11075.9|11070.9|11068.4|11063.4|36
1724158800000|2024-08-20 13:00:00|11071.9|11066.9|11071.9|11066.9|11075.4|11070.4|11071.4|11066.4|51
1724159100000|2024-08-20 13:05:00|11072.4|11067.4|11071.4|11066.4|11074.9|11069.9|11068.4|11063.4|49
1724159400000|2024-08-20 13:10:00|11071.9|11066.9|11064.4|11059.4|11072.4|11067.4|11062.9|11057.9|37
1724159700000|2024-08-20 13:15:00|11063.9|11058.9|11058.4|11053.4|11063.9|11058.9|11056.9|11051.9|35
1724160000000|2024-08-20 13:20:00|11057.9|11052.9|11073.9|11068.9|11074.4|11069.4|11057.4|11052.4|69
1724160300000|2024-08-20 13:25:00|11073.4|11068.4|11068.4|11063.4|11076.4|11071.4|11067.9|11062.9|23
1724160600000|2024-08-20 13:30:00|11067.9|11062.9|11068.9|11063.9|11071.4|11066.4|11066.4|11061.4|64
1724160900000|2024-08-20 13:35:00|11069.4|11064.4|11066.4|11061.4|11072.9|11067.9|11064.9|11059.9|43
1724161200000|2024-08-20 13:40:00|11067.9|11062.9|11074.9|11069.9|11078.4|11073.4|11067.4|11062.4|42
1724161500000|2024-08-20 13:45:00|11075.4|11070.4|11071.4|11066.4|11075.9|11070.9|11068.4|11063.4|51
1724161800000|2024-08-20 13:50:00|11071.9|11066.9|11075.4|11070.4|11075.9|11070.9|11061.9|11056.9|63
1724162100000|2024-08-20 13:55:00|11075.9|11070.9|11075.9|11070.9|11078.4|11073.4|11073.4|11068.4|72
1724162400000|2024-08-20 14:00:00|11074.9|11069.9|11077.9|11072.9|11080.9|11075.9|11071.9|11066.9|75
1724162700000|2024-08-20 14:05:00|11078.4|11073.4|11076.9|11071.9|11080.9|11075.9|11074.4|11069.4|33
1724163000000|2024-08-20 14:10:00|11076.4|11071.4|11073.9|11068.9|11076.4|11071.4|11066.4|11061.4|47
1724163300000|2024-08-20 14:15:00|11073.4|11068.4|11061.4|11056.4|11074.9|11069.9|11058.4|11053.4|62
1724163600000|2024-08-20 14:20:00|11061.9|11056.9|11063.4|11058.4|11067.4|11062.4|11056.9|11051.9|38
1724163900000|2024-08-20 14:25:00|11063.9|11058.9|11069.4|11064.4|11071.4|11066.4|11062.4|11057.4|38
1724164200000|2024-08-20 14:30:00|11069.9|11064.9|11077.9|11072.9|11077.9|11072.9|11068.9|11063.9|41
1724164500000|2024-08-20 14:35:00|11077.4|11072.4|11077.4|11072.4|11078.9|11073.9|11070.9|11065.9|70
1724164800000|2024-08-20 14:40:00|11077.9|11072.9|11081.9|11076.9|11083.9|11078.9|11077.4|11072.4|67
1724165100000|2024-08-20 14:45:00|11081.4|11076.4|11083.9|11078.9|11089.4|11084.4|11081.4|11076.4|94
1724165400000|2024-08-20 14:50:00|11083.4|11078.4|11081.4|11076.4|11083.9|11078.9|11077.4|11072.4|37
1724165700000|2024-08-20 14:55:00|11081.9|11076.9|11084.4|11079.4|11085.9|11080.9|11079.4|11074.4|38
1724166000000|2024-08-20 15:00:00|11084.9|11079.9|11081.4|11076.4|11086.4|11081.4|11081.4|11076.4|46
1724166300000|2024-08-20 15:05:00|11081.9|11076.9|11085.4|11080.4|11087.4|11082.4|11081.9|11076.9|62
1724166600000|2024-08-20 15:10:00|11085.9|11080.9|11087.4|11082.4|11090.9|11085.9|11083.9|11078.9|67
1724166900000|2024-08-20 15:15:00|11087.9|11082.9|11088.4|11083.4|11089.9|11084.9|11086.9|11081.9|51
1724167200000|2024-08-20 15:20:00|11088.9|11083.9|11084.4|11079.4|11089.9|11084.9|11082.9|11077.9|114
1724167500000|2024-08-20 15:25:00|11084.9|11079.9|11077.9|11072.9|11086.4|11081.4|11076.9|11071.9|254
1724167800000|2024-08-20 15:30:00|11078.4|11072.4|11089.4|11082.4|11091.4|11085.4|11075.4|11069.4|442
1724168100000|2024-08-20 15:35:00|11090.4|11083.4|11093.4|11086.4|11094.4|11087.4|11087.4|11080.4|123
1724168400000|2024-08-20 15:40:00|11094.4|11087.4|11084.4|11077.4|11094.4|11087.4|11083.4|11076.4|43
1724168700000|2024-08-20 15:45:00|11085.4|11078.4|11084.4|11077.4|11085.4|11079.4|11083.4|11076.4|12
1724169000000|2024-08-20 15:50:00|11083.4|11076.4|11091.4|11084.4|11091.4|11084.4|11081.4|11075.4|16
1724169300000|2024-08-20 15:55:00|11090.4|11083.4|11097.4|11090.4|11098.4|11092.4|11088.4|11081.4|23
1724169600000|2024-08-20 16:00:00|11098.4|11091.4|11092.4|11085.4|11098.4|11091.4|11091.4|11084.4|10
1724169900000|2024-08-20 16:05:00|11091.4|11084.4|11086.4|11079.4|11092.4|11085.4|11084.4|11077.4|11
1724170200000|2024-08-20 16:10:00|11087.4|11080.4|11083.4|11076.4|11088.4|11081.4|11082.4|11075.4|6
1724170500000|2024-08-20 16:15:00|11082.4|11077.4|11076.4|11070.4|11085.4|11078.4|11076.4|11070.4|12
1724170800000|2024-08-20 16:20:00|11077.4|11071.4|11079.4|11072.4|11080.4|11073.4|11076.4|11069.4|5
1724171100000|2024-08-20 16:25:00|11078.4|11071.4|11080.4|11074.4|11080.4|11074.4|11077.4|11071.4|14
1724171400000|2024-08-20 16:30:00|11079.4|11073.4|11077.4|11070.4|11080.4|11073.4|11075.4|11069.4|4
1724171700000|2024-08-20 16:35:00|11076.4|11069.4|11078.4|11072.4|11079.4|11073.4|11075.4|11069.4|7
1724172000000|2024-08-20 16:40:00|11077.4|11071.4|11077.4|11070.4|11079.4|11072.4|11076.4|11070.4|12
1724172300000|2024-08-20 16:45:00|11076.4|11069.4|11078.4|11071.4|11078.4|11071.4|11076.4|11069.4|4
1724172600000|2024-08-20 16:50:00|11077.4|11072.4|11076.4|11069.4|11079.4|11072.4|11075.4|11068.4|8
1724172900000|2024-08-20 16:55:00|11075.4|11068.4|11075.4|11068.4|11077.4|11070.4|11075.4|11068.4|7
1724173200000|2024-08-20 17:00:00|11074.4|11066.4|11069.4|11062.4|11074.4|11066.4|11064.4|11057.4|13
1724173500000|2024-08-20 17:05:00|11070.4|11063.4|11076.4|11069.4|11080.4|11069.4|11069.4|11062.4|2
1724173800000|2024-08-20 17:10:00|11077.4|11070.4|11074.4|11067.4|11077.4|11070.4|11073.4|11066.4|0
1724174100000|2024-08-20 17:15:00|11073.4|11066.4|11075.4|11068.4|11077.4|11070.4|11072.4|11065.4|0
1724174400000|2024-08-20 17:20:00|11074.4|11067.4|11073.4|11066.4|11075.4|11068.4|11073.4|11066.4|0
1724174700000|2024-08-20 17:25:00|11074.4|11067.4|11076.4|11069.4|11077.4|11070.4|11073.4|11066.4|3
1724175000000|2024-08-20 17:30:00|11075.4|11068.4|11073.4|11066.4|11075.4|11068.4|11070.4|11063.4|7
1724175300000|2024-08-20 17:35:00|11072.4|11065.4|11071.4|11064.4|11072.4|11065.4|11069.4|11061.4|1
1724175600000|2024-08-20 17:40:00|11072.4|11065.4|11071.4|11064.4|11074.4|11067.4|11071.4|11064.4|6
1724175900000|2024-08-20 17:45:00|11072.4|11065.4|11073.4|11066.4|11075.4|11068.4|11072.4|11065.4|2
1724176200000|2024-08-20 17:50:00|11072.4|11065.4|11071.4|11064.4|11073.4|11066.4|11071.4|11064.4|3
1724176500000|2024-08-20 17:55:00|11072.4|11065.4|11076.9|11064.9|11077.9|11069.4|11071.4|11064.4|10
1724176800000|2024-08-20 18:00:00|11075|11063|11072.1|11060.1|11076.9|11064.9|11070.1|11058.1|0
1724177100000|2024-08-20 18:05:00|11072|11060|11074|11062|11076|11064|11071.1|11059.1|0
1724177400000|2024-08-20 18:10:00|11072.1|11060.1|11078|11066|11079.9|11067.9|11072.1|11060.1|0
1724177700000|2024-08-20 18:15:00|11078.9|11066.9|11084.6|11072.6|11084.6|11072.6|11078|11066|0
1724178000000|2024-08-20 18:20:00|11083.6|11071.6|11088.1|11076.1|11090|11078|11082.7|11070.7|0
1724178300000|2024-08-20 18:25:00|11088|11076|11084.1|11072.1|11088|11076|11084|11072|0
1724178600000|2024-08-20 18:30:00|11084|11072|11084.1|11072.1|11086|11074|11084|11072|0
1724178900000|2024-08-20 18:35:00|11085|11073|11087.9|11075.9|11087.9|11075.9|11084|11072|0
1724179200000|2024-08-20 18:40:00|11087.8|11075.8|11085.9|11073.9|11087.9|11075.9|11085.9|11073.9|0
1724179500000|2024-08-20 18:45:00|11084|11072|11085.9|11073.9|11087.8|11075.8|11083.9|11071.9|0
1724179800000|2024-08-20 18:50:00|11087.8|11075.8|11085.8|11073.8|11087.8|11075.8|11081.9|11069.9|0
1724180100000|2024-08-20 18:55:00|11084.9|11072.9|11085.8|11073.8|11085.9|11073.9|11083.9|11071.9|0
1724180400000|2024-08-20 19:00:00|11083.9|11071.9|11089.6|11077.6|11089.6|11077.6|11083.9|11071.9|0
1724180700000|2024-08-20 19:05:00|11088.6|11076.6|11087.7|11075.7|11091.5|11079.5|11085.8|11073.8|0
1724181000000|2024-08-20 19:10:00|11087.6|11075.6|11087.6|11075.6|11087.7|11075.7|11085.7|11073.7|0
1724181300000|2024-08-20 19:15:00|11087.7|11075.7|11087.6|11075.6|11087.7|11075.7|11083.8|11071.8|0
1724181600000|2024-08-20 19:20:00|11087.7|11075.7|11085.7|11073.7|11087.7|11075.7|11085.7|11073.7|0
1724181900000|2024-08-20 19:25:00|11083.8|11071.8|11083.8|11071.8|11085.8|11073.8|11083.8|11071.8|0
1724182200000|2024-08-20 19:30:00|11085.7|11073.7|11087.6|11075.6|11087.6|11075.6|11083.8|11071.8|0
1724182500000|2024-08-20 19:35:00|11086.6|11074.6|11085.6|11073.6|11087.6|11075.6|11085.6|11073.6|0
1724182800000|2024-08-20 19:40:00|11085.7|11073.7|11085.6|11073.6|11087.6|11075.6|11085.6|11073.6|0
1724183100000|2024-08-20 19:45:00|11085.7|11073.7|11089.5|11077.5|11089.5|11077.5|11085.6|11073.6|0
1724183400000|2024-08-20 19:50:00|11089.6|11077.6|11086.5|11074.5|11091.5|11079.5|11084.6|11072.6|0
1724183700000|2024-08-20 19:55:00|11085.6|11073.6|11081.8|11069.8|11087.5|11075.5|11078|11066|0
1724184000000|2024-08-20 20:00:00|11082.6|11070.6|11086.2|11074.2|11086.2|11074.2|11081.8|11069.8|0
1724184300000|2024-08-20 20:05:00|11086.3|11074.3|11086.6|11074.6|11086.6|11074.6|11083.9|11071.9|0
1724184600000|2024-08-20 20:10:00|11086.4|11074.4|11089|11077|11089.4|11077.4|11085.1|11073.1|0
1724184900000|2024-08-20 20:15:00|11089.4|11077.4|11088.2|11076.2|11089.4|11077.4|11088|11076|0
1724185200000|2024-08-20 20:20:00|11088|11076|11086.6|11074.6|11088.6|11076.6|11086.2|11074.2|0
1724185500000|2024-08-20 20:25:00|11086.8|11074.8|11086.6|11074.6|11087.2|11075.2|11086.2|11074.2|0
1724185800000|2024-08-20 20:30:00|11086.4|11074.4|11085.3|11073.3|11086.4|11074.4|11084.9|11072.9|0
1724186100000|2024-08-20 20:35:00|11085.1|11073.1|11085.9|11073.9|11086.2|11074.2|11084.9|11072.9|0
1724186400000|2024-08-20 20:40:00|11085.7|11073.7|11086.2|11074.2|11086.6|11074.6|11085.5|11073.5|0
1724186700000|2024-08-20 20:45:00|11085.9|11073.9|11083.5|11071.5|11085.9|11073.9|11083.5|11071.5|0
1724187000000|2024-08-20 20:50:00|11083.1|11071.1|11082.6|11070.6|11083.9|11071.9|11082.2|11070.2|0
1724187300000|2024-08-20 20:55:00|11082.8|11070.8|11082|11070|11082.9|11070.9|11081.6|11069.6|0
1724187600000|2024-08-20 21:00:00|11082.2|11070.2|11082|11070|11082.2|11070.2|11082|11070|0
1724188200000|2024-08-20 21:10:00|11081.8|11069.8|11081.8|11069.8|11081.8|11069.8|11081.4|11069.4|0
1724188500000|2024-08-20 21:15:00|11082.4|11070.4|11082.2|11070.2|11082.4|11070.4|11081.2|11069.2|0
1724188800000|2024-08-20 21:20:00|11082.4|11070.4|11082.4|11070.4|11082.4|11070.4|11082.4|11070.4|0
1724189100000|2024-08-20 21:25:00|11082.3|11070.3|11081.2|11069.2|11082.4|11070.4|11081.2|11069.2|0
1724189400000|2024-08-20 21:30:00|11081.6|11069.6|11081.6|11069.6|11081.6|11069.6|11081.6|11069.6|0
1724189700000|2024-08-20 21:35:00|11081.4|11069.4|11081.2|11069.2|11081.4|11069.4|11081|11069|0
1724190000000|2024-08-20 21:40:00|11081|11069|11081|11069|11081|11069|11080.8|11068.8|0
1724190300000|2024-08-20 21:45:00|11081.2|11069.2|11081|11069|11081.6|11069.6|11081|11069|0
1724190600000|2024-08-20 21:50:00|11080.4|11068.4|11081.4|11069.4|11081.4|11069.4|11080.4|11068.4|0
1724190900000|2024-08-20 21:55:00|11081.6|11069.6|11081|11069|11081.6|11069.6|11080.8|11068.8|0
1724191200000|2024-08-20 22:00:00|11080|11068|11081.8|11069.8|11083.9|11071.9|11080|11068|0
1724191500000|2024-08-20 22:05:00|11082|11070|11081.6|11069.6|11082.6|11070.6|11081.2|11069.2|0
1724191800000|2024-08-20 22:10:00|11081.8|11069.8|11079.5|11067.5|11082|11070|11079.5|11067.5|0
1724192100000|2024-08-20 22:15:00|11079.6|11067.6|11082.2|11070.2|11082.2|11070.2|11078.9|11066.9|0
1724192400000|2024-08-20 22:20:00|11082.4|11070.4|11082.6|11070.6|11083.1|11071.1|11082.2|11070.2|0
1724192700000|2024-08-20 22:25:00|11082.5|11070.5|11081.6|11069.6|11082.6|11070.6|11081.2|11069.2|0
1724193000000|2024-08-20 22:30:00|11081.8|11069.8|11083.5|11071.5|11083.9|11071.9|11081.8|11069.8|0
1724193300000|2024-08-20 22:35:00|11083.7|11071.7|11082.6|11070.6|11084.1|11072.1|11082.6|11070.6|0
1724193600000|2024-08-20 22:40:00|11082.8|11070.8|11083.1|11071.1|11083.5|11071.5|11082.6|11070.6|0
1724193900000|2024-08-20 22:45:00|11083|11071|11082.8|11070.8|11083|11071|11082.2|11070.2|0
1724194200000|2024-08-20 22:50:00|11082.7|11070.7|11079.8|11067.8|11083|11071|11079.8|11067.8|0
1724194500000|2024-08-20 22:55:00|11080|11068|11081.8|11069.8|11081.8|11069.8|11080|11068|0
1724194800000|2024-08-20 23:00:00|11082.2|11070.2|11081.4|11069.4|11082.7|11070.7|11081|11069|0
1724195100000|2024-08-20 23:05:00|11081.6|11069.6|11081|11069|11081.9|11069.9|11080.6|11068.6|0
1724195400000|2024-08-20 23:10:00|11081.2|11069.2|11081.4|11069.4|11081.4|11069.4|11080.6|11068.6|0
1724195700000|2024-08-20 23:15:00|11081.3|11069.3|11081.8|11069.8|11081.9|11069.9|11081|11069|0
1724196000000|2024-08-20 23:20:00|11081.9|11069.9|11081|11069|11081.9|11069.9|11080.2|11068.2|0
1724196300000|2024-08-20 23:25:00|11081.2|11069.2|11081|11069|11081.6|11069.6|11079.8|11067.8|0
1724196600000|2024-08-20 23:30:00|11080.8|11068.8|11083.1|11071.1|11083.7|11071.7|11080.6|11068.6|0
1724196900000|2024-08-20 23:35:00|11082.9|11070.9|11083.1|11071.1|11084.5|11072.5|11082|11070|0
1724197200000|2024-08-20 23:40:00|11082.7|11070.7|11082.5|11070.5|11083.3|11071.3|11082.3|11070.3|0
1724197500000|2024-08-20 23:45:00|11082.3|11070.3|11082|11070|11083.1|11071.1|11081.8|11069.8|0
1724197800000|2024-08-20 23:50:00|11081.8|11069.8|11081.2|11069.2|11082.7|11070.7|11080.6|11068.6|0
1724198100000|2024-08-20 23:55:00|11081.4|11069.4|11081.8|11069.8|11081.8|11069.8|11080.6|11068.6|0
1724198400000|2024-08-21 00:00:00|11081.7|11069.7|11083.5|11071.5|11084.5|11072.5|11081.4|11069.4|0
1724198700000|2024-08-21 00:05:00|11083.7|11071.7|11087.5|11075.5|11087.9|11075.9|11083.3|11071.3|0
1724199000000|2024-08-21 00:10:00|11087.3|11075.3|11086.4|11074.4|11088.7|11076.7|11086.4|11074.4|0
1724199300000|2024-08-21 00:15:00|11086.6|11074.6|11093.8|11081.8|11095.7|11083.7|11086.6|11074.6|0
1724199600000|2024-08-21 00:20:00|11094.8|11082.8|11088.7|11076.7|11094.8|11082.8|11088.5|11076.5|0
1724199900000|2024-08-21 00:25:00|11088.6|11076.6|11085.4|11073.4|11088.8|11076.8|11085.2|11073.2|0
1724200200000|2024-08-21 00:30:00|11083.5|11071.5|11086.1|11074.1|11088|11076|11080.1|11068.1|0
1724200500000|2024-08-21 00:35:00|11086.2|11074.2|11091.1|11079.1|11091.1|11079.1|11086.1|11074.1|0
1724200800000|2024-08-21 00:40:00|11093|11081|11091.2|11079.2|11093|11081|11089.3|11077.3|0
1724201100000|2024-08-21 00:45:00|11093.1|11081.1|11095.1|11083.1|11097.1|11085.1|11093|11081|0
1724201400000|2024-08-21 00:50:00|11095.2|11083.2|11095.1|11083.1|11097|11085|11095.1|11083.1|0
1724201700000|2024-08-21 00:55:00|11097|11085|11097.2|11085.2|11099|11087|11097|11085|0
1724202000000|2024-08-21 01:00:00|11097.1|11085.1|11093.3|11081.3|11097.2|11085.2|11091.5|11079.5|0
1724202300000|2024-08-21 01:05:00|11091.4|11079.4|11091.4|11079.4|11093.3|11081.3|11089.5|11077.5|0
1724202600000|2024-08-21 01:10:00|11089.5|11077.5|11097.1|11085.1|11097.1|11085.1|11089.5|11077.5|0
1724202900000|2024-08-21 01:15:00|11099|11087|11093.4|11081.4|11099|11087|11093.4|11081.4|0
1724203200000|2024-08-21 01:20:00|11091.5|11079.5|11093.3|11081.3|11095.2|11083.2|11089.6|11077.6|0
1724203500000|2024-08-21 01:25:00|11095.2|11083.2|11093.3|11081.3|11095.2|11083.2|11089.5|11077.5|0
1724203800000|2024-08-21 01:30:00|11091.5|11079.5|11091.4|11079.4|11093.3|11081.3|11089.5|11077.5|0
1724204100000|2024-08-21 01:35:00|11089.5|11077.5|11093.3|11081.3|11095.2|11083.2|11085.7|11073.7|0
1724204400000|2024-08-21 01:40:00|11095.2|11083.2|11089.5|11077.5|11095.2|11083.2|11088.6|11076.6|0
1724204700000|2024-08-21 01:45:00|11090.5|11078.5|11091.4|11079.4|11093.3|11081.3|11089.5|11077.5|0
1724205000000|2024-08-21 01:50:00|11093.3|11081.3|11095.2|11083.2|11095.2|11083.2|11091.4|11079.4|0
1724205300000|2024-08-21 01:55:00|11097.1|11085.1|11089.5|11077.5|11097.1|11085.1|11089.5|11077.5|0
1724205600000|2024-08-21 02:00:00|11091.4|11079.4|11089.4|11077.4|11091.4|11079.4|11089.4|11077.4|0
1724205900000|2024-08-21 02:05:00|11089.5|11077.5|11089.5|11077.5|11089.5|11077.5|11087.6|11075.6|0
1724206200000|2024-08-21 02:10:00|11089.4|11077.4|11089.5|11077.5|11089.5|11077.5|11087.6|11075.6|0
1724206500000|2024-08-21 02:15:00|11091.4|11079.4|11095.1|11083.1|11097|11085|11091.4|11079.4|0
1724206800000|2024-08-21 02:20:00|11095.2|11083.2|11095.2|11083.2|11095.2|11083.2|11095.1|11083.1|0
1724207100000|2024-08-21 02:25:00|11093.3|11081.3|11095.2|11083.2|11097.1|11085.1|11093.3|11081.3|0
1724207400000|2024-08-21 02:30:00|11097.1|11085.1|11097.1|11085.1|11097.1|11085.1|11097.1|11085.1|0
1724207700000|2024-08-21 02:35:00|11099|11087|11097.1|11085.1|11099|11087|11097|11085|0
1724208000000|2024-08-21 02:40:00|11097|11085|11097|11085|11097|11085|11093.2|11081.2|0
1724208300000|2024-08-21 02:45:00|11095.2|11083.2|11097.1|11085.1|11097.1|11085.1|11095.2|11083.2|0
1724208600000|2024-08-21 02:50:00|11099|11087|11097.1|11085.1|11099|11087|11097.1|11085.1|0
1724208900000|2024-08-21 02:55:00|11098|11086|11097.1|11085.1|11099|11087|11097.1|11085.1|0
1724209200000|2024-08-21 03:00:00|11098|11086|11099|11087|11099|11087|11098|11086|0
1724209500000|2024-08-21 03:05:00|11098.9|11086.9|11099|11087|11100.9|11088.9|11098.9|11086.9|0
1724209800000|2024-08-21 03:10:00|11099.1|11087.1|11103.1|11091.1|11103.1|11091.1|11099|11087|0
1724210100000|2024-08-21 03:15:00|11102.2|11090.2|11102|11090|11103.1|11091.1|11101.2|11089.2|0
1724210400000|2024-08-21 03:20:00|11100.1|11088.1|11101|11089|11102|11090|11099.2|11087.2|0
1724210700000|2024-08-21 03:25:00|11101.1|11089.1|11103|11091|11103|11091|11101|11089|0
1724211000000|2024-08-21 03:30:00|11104.8|11092.8|11104.9|11092.9|11104.9|11092.9|11103|11091|0
1724211300000|2024-08-21 03:35:00|11103|11091|11104.9|11092.9|11104.9|11092.9|11103|11091|0
1724211600000|2024-08-21 03:40:00|11103|11091|11103|11091|11103|11091|11103|11091|0
1724212500000|2024-08-21 03:55:00|11101.1|11089.1|11101.1|11089.1|11101.1|11089.1|11099.2|11087.2|0
1724212800000|2024-08-21 04:00:00|11099.2|11087.2|11101.1|11089.1|11101.1|11089.1|11099.2|11087.2|0
1724213400000|2024-08-21 04:10:00|11103|11091|11103|11091|11103|11091|11101.1|11089.1|0
1724213700000|2024-08-21 04:15:00|11101.1|11089.1|11101.2|11089.2|11103.1|11091.1|11101.1|11089.1|0
1724214000000|2024-08-21 04:20:00|11101.1|11089.1|11099.2|11087.2|11101.2|11089.2|11099.2|11087.2|0
1724214300000|2024-08-21 04:25:00|11099.4|11087.4|11103.3|11091.3|11103.3|11091.3|11099.4|11087.4|0
1724214600000|2024-08-21 04:30:00|11101.4|11089.4|11103.3|11091.3|11103.3|11091.3|11101.4|11089.4|0
1724214900000|2024-08-21 04:35:00|11102.3|11090.3|11103.4|11091.4|11105.3|11093.3|11102.3|11090.3|0
1724215200000|2024-08-21 04:40:00|11105.3|11093.3|11105.3|11093.3|11105.3|11093.3|11103.4|11091.4|0
1724215800000|2024-08-21 04:50:00|11106.2|11094.2|11109.4|11097.4|11109.4|11097.4|11106.2|11094.2|0
1724216100000|2024-08-21 04:55:00|11108.5|11096.5|11109.4|11097.4|11109.4|11097.4|11108.5|11096.5|0
1724216400000|2024-08-21 05:00:00|11111.3|11099.3|11109.6|11097.6|11111.5|11099.5|11109.6|11097.6|0
1724216700000|2024-08-21 05:05:00|11107.7|11095.7|11107.6|11095.6|11107.7|11095.7|11105.7|11093.7|0
1724217000000|2024-08-21 05:10:00|11109.5|11097.5|11109.6|11097.6|11111.4|11099.4|11109.5|11097.5|0
1724217300000|2024-08-21 05:15:00|11113.3|11101.3|11109.7|11097.7|11113.5|11101.5|11109.7|11097.7|0
1724217600000|2024-08-21 05:20:00|11113.5|11101.5|11109.7|11097.7|11113.5|11101.5|11109.7|11097.7|0
1724217900000|2024-08-21 05:25:00|11111.6|11099.6|11113.5|11101.5|11113.5|11101.5|11111.6|11099.6|0
1724218200000|2024-08-21 05:30:00|11114.4|11102.4|11107.9|11095.9|11115.4|11103.4|11107.9|11095.9|0
1724218500000|2024-08-21 05:35:00|11107.8|11095.8|11107.8|11095.8|11107.9|11095.9|11105.9|11093.9|0
1724218800000|2024-08-21 05:40:00|11107.9|11095.9|11104.2|11092.2|11107.9|11095.9|11104|11092|0
1724219100000|2024-08-21 05:45:00|11105.1|11093.1|11106.1|11094.1|11108|11096|11104.2|11092.2|0
1724219400000|2024-08-21 05:50:00|11106|11094|11102.3|11090.3|11106.1|11094.1|11102.3|11090.3|0
1724219700000|2024-08-21 05:55:00|11100.4|11088.4|11104.2|11092.2|11104.2|11092.2|11098.5|11086.5|0
1724220000000|2024-08-21 06:00:00|11102.3|11090.3|11098.6|11093.6|11102.3|11094.6|11092.6|11086.5|22
1724220300000|2024-08-21 06:05:00|11099.1|11094.1|11105.6|11100.6|11107.1|11102.1|11099.1|11094.1|11
1724220600000|2024-08-21 06:10:00|11106.1|11101.1|11108.6|11103.6|11108.6|11103.6|11105.6|11100.6|4
1724220900000|2024-08-21 06:15:00|11108.1|11103.1|11098.6|11093.6|11109.6|11104.6|11098.6|11093.6|9
1724221200000|2024-08-21 06:20:00|11099.1|11094.1|11102.6|11097.6|11104.6|11099.6|11099.1|11094.1|6
1724221500000|2024-08-21 06:25:00|11102.1|11097.1|11099.1|11094.1|11102.1|11097.1|11099.1|11094.1|1
1724221800000|2024-08-21 06:30:00|11099.6|11094.6|11099.6|11094.6|11100.6|11095.6|11098.1|11093.1|4
1724222100000|2024-08-21 06:35:00|11100.1|11095.1|11100.1|11095.1|11101.1|11096.1|11100.1|11095.1|0
1724222400000|2024-08-21 06:40:00|11099.6|11094.6|11098.1|11093.1|11100.1|11095.1|11098.1|11093.1|1
1724222700000|2024-08-21 06:45:00|11097.6|11092.6|11097.1|11092.1|11097.6|11092.6|11095.1|11090.1|2
1724223000000|2024-08-21 06:50:00|11097.6|11092.6|11100.1|11095.1|11100.1|11095.1|11097.6|11092.6|0
1724223300000|2024-08-21 06:55:00|11099.6|11094.6|11081.6|11076.6|11102.1|11097.1|11077.1|11072.1|67
1724223600000|2024-08-21 07:00:00|11086.6|11081.6|11097.6|11092.6|11101.1|11096.1|11077.6|11072.6|330
1724223900000|2024-08-21 07:05:00|11099.6|11094.6|11083.1|11078.1|11099.6|11094.6|11082.1|11077.1|105
1724224200000|2024-08-21 07:10:00|11082.6|11077.6|11093.6|11088.6|11100.6|11095.6|11081.1|11076.1|63
1724224500000|2024-08-21 07:15:00|11092.1|11087.1|11084.6|11079.6|11097.1|11092.1|11081.1|11076.1|71
1724224800000|2024-08-21 07:20:00|11085.1|11080.1|11081.6|11076.6|11086.6|11081.6|11079.1|11074.1|40
1724225100000|2024-08-21 07:25:00|11082.1|11077.1|11086.6|11081.6|11087.6|11082.6|11074.6|11069.6|56
1724225400000|2024-08-21 07:30:00|11086.1|11081.1|11093.6|11088.6|11093.6|11088.6|11082.6|11077.6|76
1724225700000|2024-08-21 07:35:00|11093.1|11088.1|11090.6|11085.6|11095.6|11090.6|11089.6|11084.6|41
1724226000000|2024-08-21 07:40:00|11090.8|11085.8|11085.8|11080.8|11091.8|11086.8|11084.8|11079.8|47
1724226300000|2024-08-21 07:45:00|11086.3|11081.3|11080.8|11075.8|11086.3|11081.3|11074.8|11069.8|50
1724226600000|2024-08-21 07:50:00|11080.3|11075.3|11081.8|11076.8|11083.8|11078.8|11078.8|11073.8|27
1724226900000|2024-08-21 07:55:00|11081.3|11076.3|11075.8|11070.8|11082.8|11077.8|11072.8|11067.8|35
1724227200000|2024-08-21 08:00:00|11075.3|11070.3|11074.8|11069.8|11077.8|11072.8|11070.8|11065.8|35
1724227500000|2024-08-21 08:05:00|11074.3|11069.3|11072.8|11067.8|11074.3|11069.3|11067.3|11062.3|34
1724227800000|2024-08-21 08:10:00|11073.3|11068.3|11076.8|11071.8|11077.8|11072.8|11071.8|11066.8|25
1724228100000|2024-08-21 08:15:00|11075.8|11070.8|11078.8|11073.8|11083.8|11078.8|11073.8|11068.8|25
1724228400000|2024-08-21 08:20:00|11078.3|11073.3|11078.8|11073.8|11083.8|11078.8|11075.8|11070.8|22
1724228700000|2024-08-21 08:25:00|11078.3|11073.3|11075.3|11070.3|11078.8|11073.8|11073.8|11068.8|21
1724229000000|2024-08-21 08:30:00|11076.3|11071.3|11072.8|11067.8|11077.8|11072.8|11072.3|11067.3|27
1724229300000|2024-08-21 08:35:00|11072.3|11067.3|11078.8|11073.8|11079.8|11074.8|11067.8|11062.8|45
1724229600000|2024-08-21 08:40:00|11079.3|11074.3|11075.8|11070.8|11080.8|11075.8|11072.3|11067.3|25
1724229900000|2024-08-21 08:45:00|11076.3|11071.3|11079.8|11074.8|11081.8|11076.8|11074.3|11069.3|31
1724230200000|2024-08-21 08:50:00|11079.3|11074.3|11079.8|11074.8|11083.8|11078.8|11076.8|11071.8|41
1724230500000|2024-08-21 08:55:00|11080.3|11075.3|11081.8|11076.8|11083.8|11078.8|11079.8|11074.8|25
1724230800000|2024-08-21 09:00:00|11082.8|11077.8|11092.3|11087.3|11092.8|11087.8|11082.8|11077.8|20
1724231100000|2024-08-21 09:05:00|11091.3|11086.3|11100.8|11095.8|11100.8|11095.8|11091.3|11086.3|53
1724231400000|2024-08-21 09:10:00|11100.3|11095.3|11104.8|11099.8|11105.3|11100.3|11100.3|11095.3|56
1724231700000|2024-08-21 09:15:00|11104.3|11099.3|11110.3|11105.3|11110.3|11105.3|11102.8|11097.8|51
1724232000000|2024-08-21 09:20:00|11109.8|11104.8|11107.8|11102.8|11112.8|11107.8|11105.8|11100.8|22
1724232300000|2024-08-21 09:25:00|11108.3|11103.3|11107.3|11102.3|11110.3|11105.3|11106.8|11101.8|21
1724232600000|2024-08-21 09:30:00|11107.8|11102.8|11095.8|11090.8|11107.8|11102.8|11094.8|11089.8|23
1724232900000|2024-08-21 09:35:00|11096.3|11091.3|11098.8|11093.8|11099.8|11094.8|11096.3|11091.3|13
1724233200000|2024-08-21 09:40:00|11098.3|11093.3|11100.8|11095.8|11100.8|11095.8|11094.8|11089.8|9
1724233500000|2024-08-21 09:45:00|11100.3|11095.3|11091.3|11086.3|11100.3|11095.3|11090.8|11085.8|24
1724233800000|2024-08-21 09:50:00|11091.8|11086.8|11091.8|11086.8|11095.8|11090.8|11091.3|11086.3|29
1724234100000|2024-08-21 09:55:00|11091.3|11086.3|11090.8|11085.8|11093.8|11088.8|11090.3|11085.3|15
1724234400000|2024-08-21 10:00:00|11091.3|11086.3|11093.8|11088.8|11093.8|11088.8|11090.8|11085.8|21
1724234700000|2024-08-21 10:05:00|11093.3|11088.3|11090.8|11085.8|11096.8|11091.8|11090.8|11085.8|42
1724235000000|2024-08-21 10:10:00|11090.3|11085.3|11093.8|11088.8|11096.3|11091.3|11090.3|11085.3|15
1724235300000|2024-08-21 10:15:00|11094.3|11089.3|11094.8|11089.8|11097.8|11092.8|11093.8|11088.8|15
1724235600000|2024-08-21 10:20:00|11094.3|11089.3|11095.8|11090.8|11097.8|11092.8|11092.8|11087.8|26
1724235900000|2024-08-21 10:25:00|11095.3|11090.3|11093.8|11088.8|11095.3|11090.3|11090.8|11085.8|15
1724236200000|2024-08-21 10:30:00|11094.3|11089.3|11097.8|11092.8|11102.8|11097.8|11093.8|11088.8|22
1724236500000|2024-08-21 10:35:00|11098.3|11093.3|11098.8|11093.8|11102.3|11097.3|11097.8|11092.8|23
1724236800000|2024-08-21 10:40:00|11098.3|11093.3|11094.8|11089.8|11100.3|11095.3|11094.3|11089.3|13
1724237100000|2024-08-21 10:45:00|11094.3|11089.3|11099.8|11094.8|11100.3|11095.3|11093.8|11088.8|20
1724237400000|2024-08-21 10:50:00|11100.3|11095.3|11107.8|11102.8|11107.8|11102.8|11099.8|11094.8|22
1724237700000|2024-08-21 10:55:00|11108.3|11103.3|11111.8|11106.8|11113.3|11108.3|11107.8|11102.8|32
1724238000000|2024-08-21 11:00:00|11110.8|11105.8|11117.3|11112.3|11119.3|11114.3|11109.8|11104.8|25
1724238300000|2024-08-21 11:05:00|11116.8|11111.8|11112.3|11107.3|11117.8|11112.8|11111.8|11106.8|16
1724238600000|2024-08-21 11:10:00|11111.8|11106.8|11110.3|11105.3|11113.8|11108.8|11108.3|11103.3|31
1724238900000|2024-08-21 11:15:00|11110.8|11105.8|11113.8|11108.8|11114.3|11109.3|11108.8|11103.8|15
1724239200000|2024-08-21 11:20:00|11114.3|11109.3|11118.8|11113.8|11120.3|11115.3|11114.3|11109.3|28
1724239500000|2024-08-21 11:25:00|11119.3|11114.3|11119.8|11114.8|11120.3|11115.3|11115.8|11110.8|15
1724239800000|2024-08-21 11:30:00|11119.3|11114.3|11124.3|11119.3|11124.8|11119.8|11118.8|11113.8|27
1724240100000|2024-08-21 11:35:00|11123.8|11118.8|11128.8|11123.8|11129.3|11124.3|11123.3|11118.3|21
1724240400000|2024-08-21 11:40:00|11127.1|11122.1|11124.1|11119.1|11127.6|11122.6|11122.1|11117.1|16
1724240700000|2024-08-21 11:45:00|11123.6|11118.6|11124.1|11119.1|11128.6|11123.6|11123.6|11118.6|17
1724241000000|2024-08-21 11:50:00|11123.6|11118.6|11127.6|11122.6|11129.1|11124.1|11123.1|11118.1|12
1724241300000|2024-08-21 11:55:00|11128.1|11123.1|11125.6|11120.6|11130.1|11125.1|11124.6|11119.6|29
1724241600000|2024-08-21 12:00:00|11125.1|11120.1|11118.1|11113.1|11127.1|11122.1|11117.6|11112.6|26
1724241900000|2024-08-21 12:05:00|11117.6|11112.6|11119.1|11114.1|11119.1|11114.1|11117.1|11112.1|20
1724242200000|2024-08-21 12:10:00|11118.6|11113.6|11114.1|11109.1|11118.6|11113.6|11112.1|11107.1|21
1724242500000|2024-08-21 12:15:00|11113.6|11108.6|11114.1|11109.1|11114.1|11109.1|11109.1|11104.1|27
1724242800000|2024-08-21 12:20:00|11114.6|11109.6|11114.1|11109.1|11115.1|11110.1|11111.6|11106.6|17
1724243100000|2024-08-21 12:25:00|11113.6|11108.6|11113.6|11108.6|11116.6|11111.6|11112.6|11107.6|46
1724243400000|2024-08-21 12:30:00|11114.1|11109.1|11108.1|11103.1|11116.1|11111.1|11107.1|11102.1|32
1724243700000|2024-08-21 12:35:00|11107.6|11102.6|11104.1|11099.1|11108.1|11103.1|11101.6|11096.6|19
1724244000000|2024-08-21 12:40:00|11104.6|11099.6|11111.1|11106.1|11111.1|11106.1|11103.1|11098.1|24
1724244300000|2024-08-21 12:45:00|11111.6|11106.6|11111.1|11106.1|11112.1|11107.1|11106.1|11101.1|26
1724244600000|2024-08-21 12:50:00|11111.6|11106.6|11118.1|11113.1|11118.1|11113.1|11111.6|11106.6|25
1724244900000|2024-08-21 12:55:00|11118.6|11113.6|11120.1|11115.1|11121.6|11116.6|11115.1|11110.1|40
1724245200000|2024-08-21 13:00:00|11120.6|11115.6|11120.1|11115.1|11122.6|11117.6|11120.1|11115.1|40
1724245500000|2024-08-21 13:05:00|11119.6|11114.6|11119.1|11114.1|11123.1|11118.1|11118.1|11113.1|43
1724245800000|2024-08-21 13:10:00|11119.6|11114.6|11113.1|11108.1|11120.6|11115.6|11112.1|11107.1|40
1724246100000|2024-08-21 13:15:00|11113.6|11108.6|11114.1|11109.1|11114.6|11109.6|11111.6|11106.6|19
1724246400000|2024-08-21 13:20:00|11113.6|11108.6|11114.1|11109.1|11116.1|11111.1|11113.1|11108.1|27
1724246700000|2024-08-21 13:25:00|11113.6|11108.6|11113.1|11108.1|11114.1|11109.1|11110.1|11105.1|29
1724247000000|2024-08-21 13:30:00|11113.6|11108.6|11114.1|11109.1|11120.6|11115.6|11110.6|11105.6|72
1724247300000|2024-08-21 13:35:00|11113.6|11108.6|11099.6|11094.6|11115.6|11110.6|11099.6|11094.6|38
1724247600000|2024-08-21 13:40:00|11099.1|11094.1|11097.1|11092.1|11100.6|11095.6|11089.6|11084.6|50
1724247900000|2024-08-21 13:45:00|11096.6|11091.6|11095.1|11090.1|11101.6|11096.6|11092.6|11087.6|44
1724248200000|2024-08-21 13:50:00|11094.6|11089.6|11099.1|11094.1|11103.6|11098.6|11094.1|11089.1|29
1724248500000|2024-08-21 13:55:00|11099.6|11094.6|11106.1|11101.1|11108.1|11103.1|11098.6|11093.6|26
1724248800000|2024-08-21 14:00:00|11106.6|11101.6|11106.1|11101.1|11126.6|11121.6|11105.1|11100.1|114
1724249100000|2024-08-21 14:05:00|11105.6|11100.6|11102.6|11097.6|11109.1|11104.1|11096.1|11091.1|78
1724249400000|2024-08-21 14:10:00|11104.3|11099.3|11088.8|11083.8|11104.3|11099.3|11086.3|11081.3|81
1724249700000|2024-08-21 14:15:00|11088.3|11083.3|11098.3|11093.3|11099.8|11094.8|11086.3|11081.3|68
1724250000000|2024-08-21 14:20:00|11098.8|11093.8|11093.8|11088.8|11101.8|11096.8|11092.3|11087.3|63
1724250300000|2024-08-21 14:25:00|11093.3|11088.3|11094.8|11089.8|11096.8|11091.8|11089.3|11084.3|62
1724250600000|2024-08-21 14:30:00|11094.3|11089.3|11090.8|11085.8|11097.8|11092.8|11086.8|11081.8|78
1724250900000|2024-08-21 14:35:00|11091.3|11086.3|11094.8|11089.8|11102.8|11097.8|11090.8|11085.8|74
1724251200000|2024-08-21 14:40:00|11094.3|11089.3|11100.8|11095.8|11105.3|11100.3|11093.8|11088.8|62
1724251500000|2024-08-21 14:45:00|11101.3|11096.3|11090.3|11085.3|11103.8|11098.8|11089.8|11084.8|51
1724251800000|2024-08-21 14:50:00|11090.8|11085.8|11080.8|11075.8|11092.8|11087.8|11076.8|11071.8|82
1724252100000|2024-08-21 14:55:00|11081.3|11076.3|11088.8|11083.8|11092.8|11087.8|11080.3|11075.3|57
1724252400000|2024-08-21 15:00:00|11089.3|11084.3|11101.3|11096.3|11102.8|11097.8|11083.8|11078.8|65
1724252700000|2024-08-21 15:05:00|11100.8|11095.8|11107.8|11102.8|11109.8|11104.8|11100.8|11095.8|47
1724253000000|2024-08-21 15:10:00|11108.3|11103.3|11113.8|11108.8|11116.8|11111.8|11107.8|11102.8|60
1724253300000|2024-08-21 15:15:00|11113.3|11108.3|11106.8|11101.8|11114.8|11109.8|11105.3|11100.3|41
1724253600000|2024-08-21 15:20:00|11107.3|11102.3|11107.3|11102.3|11112.8|11107.8|11105.3|11100.3|69
1724253900000|2024-08-21 15:25:00|11108.3|11103.3|11109.8|11104.8|11113.8|11108.8|11105.3|11100.3|172
1724254200000|2024-08-21 15:30:00|11110.8|11103.8|11116.8|11110.8|11119.8|11113.8|11109.8|11102.8|286
1724254500000|2024-08-21 15:35:00|11117.8|11109.8|11120.8|11113.8|11124.8|11117.8|11117.8|11109.8|98
1724254800000|2024-08-21 15:40:00|11119.8|11114.8|11119.8|11112.8|11122.8|11115.8|11117.8|11111.8|14
1724255100000|2024-08-21 15:45:00|11120.8|11113.8|11111.8|11104.8|11122.8|11115.8|11111.8|11104.8|19
1724255400000|2024-08-21 15:50:00|11110.8|11103.8|11107.8|11100.8|11111.8|11105.8|11106.8|11099.8|13
1724255700000|2024-08-21 15:55:00|11106.8|11099.8|11105.8|11098.8|11106.8|11099.8|11100.8|11093.8|18
1724256000000|2024-08-21 16:00:00|11104.8|11097.8|11099.8|11093.8|11104.8|11097.8|11096.8|11090.8|10
1724256300000|2024-08-21 16:05:00|11100.8|11094.8|11103.8|11096.8|11104.8|11098.8|11099.8|11093.8|13
1724256600000|2024-08-21 16:10:00|11102.8|11095.8|11104.8|11097.8|11105.8|11098.8|11101.8|11094.8|5
1724256900000|2024-08-21 16:15:00|11103.8|11096.8|11109.8|11102.8|11110.8|11102.8|11103.8|11096.8|10
1724257200000|2024-08-21 16:20:00|11110.8|11103.8|11113.8|11107.8|11114.8|11107.8|11109.8|11102.8|1
1724257500000|2024-08-21 16:25:00|11114.8|11108.8|11121.8|11114.8|11121.8|11115.8|11114.8|11108.8|52
1724257800000|2024-08-21 16:30:00|11120.8|11113.8|11125.8|11119.8|11125.8|11119.8|11119.8|11112.8|8
1724258100000|2024-08-21 16:35:00|11126.8|11120.8|11123.8|11116.8|11127.8|11120.8|11122.8|11115.8|6
1724258400000|2024-08-21 16:40:00|11124.8|11117.8|11125.8|11118.8|11125.8|11119.8|11122.8|11115.8|1
1724258700000|2024-08-21 16:45:00|11124.8|11117.8|11123.8|11116.8|11124.8|11118.8|11122.8|11115.8|4
1724259000000|2024-08-21 16:50:00|11122.8|11115.8|11125.8|11118.8|11125.8|11118.8|11122.8|11115.8|8
1724259300000|2024-08-21 16:55:00|11124.8|11119.8|11130.8|11123.8|11131.8|11125.8|11124.8|11118.8|25
1724259600000|2024-08-21 17:00:00|11129.8|11122.8|11128.8|11121.8|11129.8|11122.8|11126.8|11120.8|4
1724259900000|2024-08-21 17:05:00|11127.8|11120.8|11124.8|11117.8|11127.8|11120.8|11123.8|11117.8|4
1724260200000|2024-08-21 17:10:00|11123.8|11118.8|11124.8|11117.8|11126.8|11119.8|11123.8|11117.8|2
1724260500000|2024-08-21 17:15:00|11123.8|11116.8|11124.8|11117.8|11124.8|11117.8|11122.8|11115.8|0
1724260800000|2024-08-21 17:20:00|11125.8|11118.8|11122.8|11115.8|11125.8|11118.8|11122.8|11115.8|5
1724261100000|2024-08-21 17:25:00|11121.8|11116.8|11123.8|11116.8|11124.8|11117.8|11121.8|11115.8|7
1724261400000|2024-08-21 17:30:00|11122.8|11115.8|11123.8|11116.8|11124.8|11117.8|11122.8|11115.8|1
1724261700000|2024-08-21 17:35:00|11122.8|11115.8|11123.8|11116.8|11124.8|11118.8|11120.8|11114.8|6
1724262000000|2024-08-21 17:40:00|11122.8|11115.8|11121.8|11114.8|11122.8|11115.8|11120.8|11114.8|1
1724262300000|2024-08-21 17:45:00|11122.8|11115.8|11123.8|11117.8|11124.8|11117.8|11120.8|11114.8|2
1724262600000|2024-08-21 17:50:00|11124.8|11116.8|11123.8|11116.8|11124.8|11117.8|11121.8|11115.8|11
1724262900000|2024-08-21 17:55:00|11122.8|11115.8|11123.8|11111.8|11128.8|11116.8|11118.3|11111.8|7
1724263200000|2024-08-21 18:00:00|11129.4|11117.4|11127.1|11115.1|11131.1|11119.1|11121.4|11109.4|0
1724263500000|2024-08-21 18:05:00|11127.2|11115.2|11125.2|11113.2|11129.1|11117.1|11121.3|11109.3|0
1724263800000|2024-08-21 18:10:00|11125.3|11113.3|11125.3|11113.3|11127.2|11115.2|11121.4|11109.4|0
1724264100000|2024-08-21 18:15:00|11125.2|11113.2|11125.3|11113.3|11127.2|11115.2|11123.3|11111.3|0
1724264400000|2024-08-21 18:20:00|11124.3|11112.3|11127.2|11115.2|11127.2|11115.2|11123.4|11111.4|0
1724264700000|2024-08-21 18:25:00|11127.3|11115.3|11129.3|11117.3|11129.3|11117.3|11126.3|11114.3|0
1724265000000|2024-08-21 18:30:00|11131.2|11119.2|11129.4|11117.4|11133.2|11121.2|11127.6|11115.6|0
1724265300000|2024-08-21 18:35:00|11129.3|11117.3|11127.2|11115.2|11129.3|11117.3|11123.3|11111.3|0
1724265600000|2024-08-21 18:40:00|11128.1|11116.1|11127.3|11115.3|11129.2|11117.2|11125.2|11113.2|0
1724265900000|2024-08-21 18:45:00|11128.3|11116.3|11127.3|11115.3|11129.3|11117.3|11125.3|11113.3|0
1724266200000|2024-08-21 18:50:00|11127.4|11115.4|11133.1|11121.1|11135|11123|11127.3|11115.3|0
1724266500000|2024-08-21 18:55:00|11133|11121|11130.2|11118.2|11135|11123|11129.2|11117.2|0
1724266800000|2024-08-21 19:00:00|11129.2|11117.2|11125.3|11113.3|11131.2|11119.2|11123.4|11111.4|0
1724267100000|2024-08-21 19:05:00|11127.2|11115.2|11123.3|11111.3|11127.2|11115.2|11121.3|11109.3|0
1724267400000|2024-08-21 19:10:00|11125.2|11113.2|11124.3|11112.3|11127.2|11115.2|11123.3|11111.3|0
1724267700000|2024-08-21 19:15:00|11123.3|11111.3|11123.3|11111.3|11125.2|11113.2|11121.3|11109.3|0
1724268000000|2024-08-21 19:20:00|11123.2|11111.2|11121.3|11109.3|11123.3|11111.3|11117.3|11105.3|0
1724268300000|2024-08-21 19:25:00|11121.4|11109.4|11126.3|11114.3|11127.3|11115.3|11121.4|11109.4|0
1724268600000|2024-08-21 19:30:00|11127.3|11115.3|11125.3|11113.3|11127.3|11115.3|11123.4|11111.4|0
1724268900000|2024-08-21 19:35:00|11127.2|11115.2|11129.1|11117.1|11129.1|11117.1|11125.2|11113.2|0
1724269200000|2024-08-21 19:40:00|11128.2|11116.2|11125.3|11113.3|11129.2|11117.2|11123.4|11111.4|0
1724269500000|2024-08-21 19:45:00|11125.4|11113.4|11125.4|11113.4|11127.3|11115.3|11123.4|11111.4|0
1724269800000|2024-08-21 19:50:00|11125.5|11113.5|11131.3|11119.3|11131.3|11119.3|11125.4|11113.4|0
1724270100000|2024-08-21 19:55:00|11131.4|11119.4|11134|11122|11137|11125|11129.4|11117.4|0
1724270400000|2024-08-21 20:00:00|11133.1|11121.1|11133.7|11121.7|11138.2|11126.2|11131|11119|0
1724270700000|2024-08-21 20:05:00|11133.5|11121.5|11128.7|11116.7|11135.1|11123.1|11128.7|11116.7|0
1724271000000|2024-08-21 20:10:00|11128.3|11116.3|11132.6|11120.6|11133.9|11121.9|11126.3|11114.3|0
1724271300000|2024-08-21 20:15:00|11133|11121|11131.6|11119.6|11133.5|11121.5|11129.3|11117.3|0
1724271600000|2024-08-21 20:20:00|11131.8|11119.8|11133.3|11121.3|11134.3|11122.3|11131.8|11119.8|0
1724271900000|2024-08-21 20:25:00|11133|11121|11133|11121|11133.5|11121.5|11132.2|11120.2|0
1724272200000|2024-08-21 20:30:00|11133.1|11121.1|11133.9|11121.9|11134.5|11122.5|11133|11121|0
1724272500000|2024-08-21 20:35:00|11133.7|11121.7|11134.3|11122.3|11134.3|11122.3|11132.6|11120.6|0
1724272800000|2024-08-21 20:40:00|11134.1|11122.1|11133.5|11121.5|11134.5|11122.5|11133.3|11121.3|0
1724273100000|2024-08-21 20:45:00|11133.3|11121.3|11132.2|11120.2|11133.3|11121.3|11132.2|11120.2|0
1724273400000|2024-08-21 20:50:00|11132.4|11120.4|11133.3|11121.3|11133.3|11121.3|11132.2|11120.2|0
1724273700000|2024-08-21 20:55:00|11133|11121|11134.1|11122.1|11134.5|11122.5|11133|11121|0
1724274000000|2024-08-21 21:00:00|11134.3|11122.3|11135.5|11123.5|11135.5|11123.5|11133.5|11121.5|0
1724274300000|2024-08-21 21:05:00|11135.3|11123.3|11134.3|11122.3|11135.3|11123.3|11134.3|11122.3|0
1724274600000|2024-08-21 21:10:00|11134.5|11122.5|11134.5|11122.5|11134.5|11122.5|11134.1|11122.1|0
1724274900000|2024-08-21 21:15:00|11134.1|11122.1|11134.1|11122.1|11134.1|11122.1|11134.1|11122.1|0
1724275200000|2024-08-21 21:20:00|11133.9|11121.9|11133.9|11121.9|11133.9|11121.9|11133.9|11121.9|0
1724275500000|2024-08-21 21:25:00|11134.5|11122.5|11134.5|11122.5|11134.5|11122.5|11134.5|11122.5|0
1724275800000|2024-08-21 21:30:00|11134.7|11122.7|11134.7|11122.7|11134.7|11122.7|11134.7|11122.7|0
1724276400000|2024-08-21 21:40:00|11134.9|11122.9|11134.7|11122.7|11134.9|11122.9|11134.7|11122.7|0
1724276700000|2024-08-21 21:45:00|11134.5|11122.5|11133.9|11121.9|11134.7|11122.7|11133.9|11121.9|0
1724277000000|2024-08-21 21:50:00|11134.1|11122.1|11134.3|11122.3|11134.5|11122.5|11133.5|11121.5|0
1724277300000|2024-08-21 21:55:00|11134.1|11122.1|11133.9|11121.9|11134.5|11122.5|11133.5|11121.5|0
1724277600000|2024-08-21 22:00:00|11134|11122|11133.7|11121.7|11136|11124|11133.7|11121.7|0
1724277900000|2024-08-21 22:05:00|11133.5|11121.5|11135.5|11123.5|11136.4|11124.4|11132.4|11120.4|0
1724278200000|2024-08-21 22:10:00|11135.7|11123.7|11137.8|11125.8|11138.2|11126.2|11135.5|11123.5|0
1724278500000|2024-08-21 22:15:00|11138.2|11126.2|11138.6|11126.6|11138.8|11126.8|11136.8|11124.8|0
1724278800000|2024-08-21 22:20:00|11138.8|11126.8|11137.8|11125.8|11139.9|11127.9|11137.8|11125.8|0
1724279100000|2024-08-21 22:25:00|11138.2|11126.2|11138.6|11126.6|11138.8|11126.8|11137.8|11125.8|0
1724279400000|2024-08-21 22:30:00|11138.8|11126.8|11138.6|11126.6|11140.5|11128.5|11138.6|11126.6|0
1724279700000|2024-08-21 22:35:00|11138.8|11126.8|11139.1|11127.1|11139.5|11127.5|11138.6|11126.6|0
1724280000000|2024-08-21 22:40:00|11139.3|11127.3|11139.5|11127.5|11139.9|11127.9|11138.8|11126.8|0
1724280300000|2024-08-21 22:45:00|11139.3|11127.3|11139.1|11127.1|11139.5|11127.5|11137.8|11125.8|0
1724280600000|2024-08-21 22:50:00|11138.9|11126.9|11139.9|11127.9|11139.9|11127.9|11138.8|11126.8|0
1724280900000|2024-08-21 22:55:00|11139.7|11127.7|11138|11126|11139.9|11127.9|11137.8|11125.8|0
1724281200000|2024-08-21 23:00:00|11138.2|11126.2|11136.4|11124.4|11138.6|11126.6|11136.4|11124.4|0
1724281500000|2024-08-21 23:05:00|11136|11124|11136|11124|11136.6|11124.6|11135.5|11123.5|0
1724281800000|2024-08-21 23:10:00|11135.9|11123.9|11136.4|11124.4|11136.4|11124.4|11135.9|11123.9|0
1724282100000|2024-08-21 23:15:00|11136.2|11124.2|11136|11124|11136.4|11124.4|11135.7|11123.7|0
1724282400000|2024-08-21 23:20:00|11136.1|11124.1|11136.4|11124.4|11137.2|11125.2|11136|11124|0
1724282700000|2024-08-21 23:25:00|11136.8|11124.8|11136|11124|11136.8|11124.8|11135.9|11123.9|0
1724283000000|2024-08-21 23:30:00|11136.1|11124.1|11136.4|11124.4|11136.8|11124.8|11136|11124|0
1724283300000|2024-08-21 23:35:00|11136.6|11124.6|11137.4|11125.4|11137.6|11125.6|11136.6|11124.6|0
1724283600000|2024-08-21 23:40:00|11137.8|11125.8|11138.8|11126.8|11138.8|11126.8|11136.8|11124.8|0
1724283900000|2024-08-21 23:45:00|11138.6|11126.6|11138.8|11126.8|11139.1|11127.1|11137.8|11125.8|0
1724284200000|2024-08-21 23:50:00|11138.9|11126.9|11139.1|11127.1|11139.5|11127.5|11138.8|11126.8|0
1724284500000|2024-08-21 23:55:00|11138.9|11126.9|11139.1|11127.1|11139.5|11127.5|11138.6|11126.6|0
1724284800000|2024-08-22 00:00:00|11138.8|11126.8|11140.6|11128.6|11140.8|11128.8|11136.7|11124.7|0
1724285100000|2024-08-22 00:05:00|11141|11129|11145|11133|11145|11133|11140.4|11128.4|0
1724285400000|2024-08-22 00:10:00|11145.2|11133.2|11146|11134|11146.5|11134.5|11143.3|11131.3|0
1724285700000|2024-08-22 00:15:00|11145.9|11133.9|11147.7|11135.7|11153.4|11141.4|11143.9|11131.9|0
1724286000000|2024-08-22 00:20:00|11147.8|11135.8|11147.7|11135.7|11149.6|11137.6|11147.7|11135.7|0
1724286300000|2024-08-22 00:25:00|11144|11132|11142.1|11130.1|11144|11132|11142.1|11130.1|0
1724286600000|2024-08-22 00:30:00|11144|11132|11147.7|11135.7|11149.6|11137.6|11142.1|11130.1|0
1724286900000|2024-08-22 00:35:00|11148.7|11136.7|11147.7|11135.7|11148.7|11136.7|11145.8|11133.8|0
1724287200000|2024-08-22 00:40:00|11145.9|11133.9|11145.8|11133.8|11145.9|11133.9|11142.1|11130.1|0
1724287500000|2024-08-22 00:45:00|11147.7|11135.7|11145.8|11133.8|11147.7|11135.7|11145.8|11133.8|0
1724287800000|2024-08-22 00:50:00|11145.9|11133.9|11147.7|11135.7|11147.8|11135.8|11145.8|11133.8|0
1724288100000|2024-08-22 00:55:00|11145.9|11133.9|11143.9|11131.9|11145.9|11133.9|11143.9|11131.9|0
1724288400000|2024-08-22 01:00:00|11145.8|11133.8|11144|11132|11145.8|11133.8|11143.9|11131.9|0
1724288700000|2024-08-22 01:05:00|11143.9|11131.9|11142.1|11130.1|11144|11132|11140.2|11128.2|0
1724289000000|2024-08-22 01:10:00|11140.2|11128.2|11140.2|11128.2|11142.1|11130.1|11140.2|11128.2|0
1724289300000|2024-08-22 01:15:00|11140.1|11128.1|11140.2|11128.2|11140.2|11128.2|11140.1|11128.1|0
1724289600000|2024-08-22 01:20:00|11140.1|11128.1|11140.2|11128.2|11140.2|11128.2|11140.1|11128.1|0
1724289900000|2024-08-22 01:25:00|11142.1|11130.1|11140.2|11128.2|11142.1|11130.1|11140.2|11128.2|0
1724290200000|2024-08-22 01:30:00|11140.1|11128.1|11138.3|11126.3|11140.2|11128.2|11136.4|11124.4|0
1724290500000|2024-08-22 01:35:00|11138.2|11126.2|11136.4|11124.4|11138.2|11126.2|11136.4|11124.4|0
1724290800000|2024-08-22 01:40:00|11138.2|11126.2|11136.4|11124.4|11138.3|11126.3|11134.5|11122.5|0
1724291100000|2024-08-22 01:45:00|11138.3|11126.3|11136.4|11124.4|11138.3|11126.3|11136.4|11124.4|0
1724291400000|2024-08-22 01:50:00|11138.3|11126.3|11138.3|11126.3|11138.3|11126.3|11136.4|11124.4|0
1724291700000|2024-08-22 01:55:00|11136.4|11124.4|11136.4|11124.4|11136.4|11124.4|11136.4|11124.4|0
1724292000000|2024-08-22 02:00:00|11138.3|11126.3|11136.4|11124.4|11138.3|11126.3|11134.5|11122.5|0
1724292300000|2024-08-22 02:05:00|11134.5|11122.5|11130.7|11118.7|11134.5|11122.5|11130.7|11118.7|0
1724292600000|2024-08-22 02:10:00|11132.6|11120.6|11132.5|11120.5|11132.6|11120.6|11130.7|11118.7|0
1724292900000|2024-08-22 02:15:00|11130.7|11118.7|11126.8|11114.8|11130.7|11118.7|11126.8|11114.8|0
1724293200000|2024-08-22 02:20:00|11128.7|11116.7|11126.8|11114.8|11128.7|11116.7|11126.8|11114.8|0
1724293500000|2024-08-22 02:25:00|11126.7|11114.7|11126.8|11114.8|11126.8|11114.8|11124.8|11112.8|0
1724293800000|2024-08-22 02:30:00|11126.7|11114.7|11128.6|11116.6|11128.7|11116.7|11124.8|11112.8|0
1724294100000|2024-08-22 02:35:00|11128.7|11116.7|11128.6|11116.6|11128.7|11116.7|11124.8|11112.8|0
1724294400000|2024-08-22 02:40:00|11127.6|11115.6|11128.6|11116.6|11128.6|11116.6|11126.7|11114.7|0
1724294700000|2024-08-22 02:45:00|11126.7|11114.7|11126.7|11114.7|11127.6|11115.6|11124.8|11112.8|0
1724295000000|2024-08-22 02:50:00|11124.8|11112.8|11124.8|11112.8|11126.7|11114.7|11124.8|11112.8|0
1724295300000|2024-08-22 02:55:00|11125.7|11113.7|11125.7|11113.7|11126.7|11114.7|11123.9|11111.9|0
1724295600000|2024-08-22 03:00:00|11126.7|11114.7|11127.6|11115.6|11128.6|11116.6|11126.7|11114.7|0
1724295900000|2024-08-22 03:05:00|11126.7|11114.7|11121|11109|11127.6|11115.6|11120.9|11108.9|0
1724296200000|2024-08-22 03:10:00|11120|11108|11117.2|11105.2|11121|11109|11117.2|11105.2|0
1724296500000|2024-08-22 03:15:00|11115.3|11103.3|11117.9|11105.9|11117.9|11105.9|11115.3|11103.3|0
1724297100000|2024-08-22 03:25:00|11116|11104|11116|11104|11118.9|11106.9|11116|11104|0
1724297400000|2024-08-22 03:30:00|11117.9|11105.9|11116.1|11104.1|11118.9|11106.9|11114.1|11102.1|0
1724297700000|2024-08-22 03:35:00|11116|11104|11116|11104|11116.1|11104.1|11114.1|11102.1|0
1724298000000|2024-08-22 03:40:00|11117.9|11105.9|11121.7|11109.7|11121.7|11109.7|11116|11104|0
1724298300000|2024-08-22 03:45:00|11119.8|11107.8|11119.8|11107.8|11121.7|11109.7|11119.8|11107.8|0
1724298600000|2024-08-22 03:50:00|11121.7|11109.7|11119.8|11107.8|11121.7|11109.7|11119.8|11107.8|0
1724298900000|2024-08-22 03:55:00|11121.7|11109.7|11119.8|11107.8|11121.7|11109.7|11119.8|11107.8|0
1724299200000|2024-08-22 04:00:00|11121.7|11109.7|11121.7|11109.7|11121.7|11109.7|11119.8|11107.8|0
1724299500000|2024-08-22 04:05:00|11123.6|11111.6|11127.4|11115.4|11127.4|11115.4|11123.6|11111.6|0
1724299800000|2024-08-22 04:10:00|11125.5|11113.5|11127.4|11115.4|11127.4|11115.4|11125.5|11113.5|0
1724300100000|2024-08-22 04:15:00|11127.3|11115.3|11127.3|11115.3|11127.3|11115.3|11127.3|11115.3|0
1724300400000|2024-08-22 04:20:00|11125.4|11113.4|11121.7|11109.7|11125.4|11113.4|11121.6|11109.6|0
1724300700000|2024-08-22 04:25:00|11123.6|11111.6|11121.7|11109.7|11123.6|11111.6|11121.7|11109.7|0
1724301000000|2024-08-22 04:30:00|11122.6|11110.6|11123.6|11111.6|11125.5|11113.5|11122.6|11110.6|0
1724301600000|2024-08-22 04:40:00|11124.5|11112.5|11125.5|11113.5|11125.6|11113.6|11123.6|11111.6|0
1724302200000|2024-08-22 04:50:00|11123.7|11111.7|11123.6|11111.6|11123.7|11111.7|11123.6|11111.6|0
1724302500000|2024-08-22 04:55:00|11123.7|11111.7|11125.5|11113.5|11125.6|11113.6|11123.6|11111.6|0
1724302800000|2024-08-22 05:00:00|11125.6|11113.6|11123.7|11111.7|11125.6|11113.6|11123.7|11111.7|0
1724303100000|2024-08-22 05:05:00|11125.6|11113.6|11123.7|11111.7|11125.6|11113.6|11123.7|11111.7|0
1724303400000|2024-08-22 05:10:00|11125.5|11113.5|11125.6|11113.6|11125.6|11113.6|11123.7|11111.7|0
1724303700000|2024-08-22 05:15:00|11123.7|11111.7|11123.7|11111.7|11125.6|11113.6|11123.7|11111.7|0
1724304000000|2024-08-22 05:20:00|11124.6|11112.6|11125.6|11113.6|11126.5|11114.5|11123.7|11111.7|0
1724304600000|2024-08-22 05:30:00|11123.7|11111.7|11125.6|11113.6|11125.6|11113.6|11123.7|11111.7|0
1724304900000|2024-08-22 05:35:00|11124.7|11112.7|11125.6|11113.6|11125.6|11113.6|11123.7|11111.7|0
1724305200000|2024-08-22 05:40:00|11124.7|11112.7|11125.6|11113.6|11125.6|11113.6|11123.7|11111.7|0
1724305500000|2024-08-22 05:45:00|11123.7|11111.7|11125.6|11113.6|11125.6|11113.6|11123.7|11111.7|0
1724305800000|2024-08-22 05:50:00|11123.7|11111.7|11121.9|11109.9|11125.6|11113.6|11121.8|11109.8|0
1724306100000|2024-08-22 05:55:00|11123.7|11111.7|11120|11108|11123.8|11111.8|11118.1|11106.1|0
1724306400000|2024-08-22 06:00:00|11123.7|11111.7|11114|11109|11123.8|11117.5|11108|11103|23
1724306700000|2024-08-22 06:05:00|11113.5|11108.5|11113|11108|11113.5|11108.5|11111|11106|2
1724307000000|2024-08-22 06:10:00|11112.5|11107.5|11112.5|11107.5|11112.5|11107.5|11112.5|11107.5|1
1724307300000|2024-08-22 06:15:00|11112|11107|11109.5|11104.5|11112|11107|11109.5|11104.5|2
1724307600000|2024-08-22 06:20:00|11110|11105|11110.5|11105.5|11115|11110|11110|11105|6
1724307900000|2024-08-22 06:25:00|11111.5|11106.5|11111.5|11106.5|11111.5|11106.5|11111.5|11106.5|2
1724308200000|2024-08-22 06:30:00|11111|11106|11113.5|11108.5|11115|11110|11111|11106|1
1724308500000|2024-08-22 06:35:00|11115|11110|11113.5|11108.5|11115|11110|11113.5|11108.5|0
1724308800000|2024-08-22 06:40:00|11114.5|11109.5|11116.5|11111.5|11117|11112|11113.5|11108.5|4
1724309100000|2024-08-22 06:45:00|11117|11112|11116.5|11111.5|11117|11112|11116.5|11111.5|0
1724309700000|2024-08-22 06:55:00|11116|11111|11118|11113|11118|11113|11113.5|11108.5|29
1724310000000|2024-08-22 07:00:00|11114|11109|11138.5|11133.5|11142.5|11137.5|11110|11105|302
1724310300000|2024-08-22 07:05:00|11140|11135|11144|11139|11146.5|11141.5|11136.5|11131.5|72
1724310600000|2024-08-22 07:10:00|11143.5|11138.5|11135.5|11130.5|11143.5|11138.5|11134.5|11129.5|84
1724310900000|2024-08-22 07:15:00|11145.5|11140.5|11151.5|11146.5|11164.5|11159.5|11145.5|11140.5|171
1724311200000|2024-08-22 07:20:00|11152|11147|11150|11145|11152|11147|11140|11135|67
1724311500000|2024-08-22 07:25:00|11149|11144|11157.5|11152.5|11159|11154|11142|11137|69
1724311800000|2024-08-22 07:30:00|11151|11146|11154.5|11149.5|11155|11150|11139|11134|122
1724312100000|2024-08-22 07:35:00|11155|11150|11158|11153|11162.5|11157.5|11151.5|11146.5|117
1724312400000|2024-08-22 07:40:00|11156.6|11151.6|11159.1|11154.1|11160.1|11155.1|11151.6|11146.6|58
1724312700000|2024-08-22 07:45:00|11159.6|11154.6|11165.6|11160.6|11166.6|11161.6|11152.6|11147.6|35
1724313000000|2024-08-22 07:50:00|11166.1|11161.1|11164.6|11159.6|11173.6|11168.6|11163.6|11158.6|57
1724313300000|2024-08-22 07:55:00|11164.1|11159.1|11166.1|11161.1|11167.6|11162.6|11160.6|11155.6|26
1724313600000|2024-08-22 08:00:00|11166.6|11161.6|11174.6|11169.6|11181.6|11176.6|11166.6|11161.6|62
1724313900000|2024-08-22 08:05:00|11175.6|11170.6|11174.6|11169.6|11181.6|11176.6|11173.6|11168.6|27
1724314200000|2024-08-22 08:10:00|11175.1|11170.1|11178.6|11173.6|11182.6|11177.6|11173.6|11168.6|36
1724314500000|2024-08-22 08:15:00|11179.1|11174.1|11184.6|11179.6|11190.1|11185.1|11178.6|11173.6|43
1724314800000|2024-08-22 08:20:00|11184.1|11179.1|11178.6|11173.6|11185.1|11180.1|11176.1|11171.1|22
1724315100000|2024-08-22 08:25:00|11179.1|11174.1|11179.6|11174.6|11185.6|11180.6|11177.6|11172.6|21
1724315400000|2024-08-22 08:30:00|11178.6|11173.6|11190.6|11185.6|11191.6|11186.6|11178.1|11173.1|30
1724315700000|2024-08-22 08:35:00|11191.1|11186.1|11194.6|11189.6|11195.6|11190.6|11188.6|11183.6|48
1724316000000|2024-08-22 08:40:00|11195.1|11190.1|11198.6|11193.6|11201.6|11196.6|11192.6|11187.6|55
1724316300000|2024-08-22 08:45:00|11199.1|11194.1|11193.1|11188.1|11199.1|11194.1|11188.6|11183.6|42
1724316600000|2024-08-22 08:50:00|11193.6|11188.6|11191.6|11186.6|11197.1|11192.1|11189.6|11184.6|33
1724316900000|2024-08-22 08:55:00|11192.1|11187.1|11194.6|11189.6|11197.1|11192.1|11189.6|11184.6|45
1724317200000|2024-08-22 09:00:00|11195.1|11190.1|11198.6|11193.6|11202.6|11197.6|11194.6|11189.6|45
1724317500000|2024-08-22 09:05:00|11198.1|11193.1|11203.6|11198.6|11203.6|11198.6|11196.6|11191.6|30
1724317800000|2024-08-22 09:10:00|11204.1|11199.1|11208.1|11203.1|11208.1|11203.1|11201.6|11196.6|91
1724318100000|2024-08-22 09:15:00|11207.6|11202.6|11207.1|11202.1|11208.6|11203.6|11204.1|11199.1|29
1724318400000|2024-08-22 09:20:00|11206.1|11201.1|11209.6|11204.6|11210.1|11205.1|11205.6|11200.6|42
1724318700000|2024-08-22 09:25:00|11210.1|11205.1|11203.6|11198.6|11210.1|11205.1|11202.6|11197.6|21
1724319000000|2024-08-22 09:30:00|11203.1|11198.1|11196.6|11191.6|11205.1|11200.1|11196.6|11191.6|35
1724319300000|2024-08-22 09:35:00|11196.1|11191.1|11187.6|11182.6|11196.1|11191.1|11187.6|11182.6|27
1724319600000|2024-08-22 09:40:00|11188.6|11183.6|11186.6|11181.6|11188.6|11183.6|11183.6|11178.6|24
1724319900000|2024-08-22 09:45:00|11186.1|11181.1|11187.6|11182.6|11192.6|11187.6|11182.6|11177.6|25
1724320200000|2024-08-22 09:50:00|11187.1|11182.1|11188.6|11183.6|11192.6|11187.6|11186.6|11181.6|28
1724320500000|2024-08-22 09:55:00|11188.1|11183.1|11186.6|11181.6|11189.6|11184.6|11183.6|11178.6|27
1724320800000|2024-08-22 10:00:00|11186.1|11181.1|11191.6|11186.6|11191.6|11186.6|11183.6|11178.6|31
1724321100000|2024-08-22 10:05:00|11192.1|11187.1|11195.6|11190.6|11195.6|11190.6|11190.6|11185.6|51
1724321400000|2024-08-22 10:10:00|11196.6|11191.6|11196.1|11191.1|11198.6|11193.6|11194.6|11189.6|33
1724321700000|2024-08-22 10:15:00|11196.6|11191.6|11199.1|11194.1|11200.6|11195.6|11196.6|11191.6|23
1724322000000|2024-08-22 10:20:00|11199.6|11194.6|11201.6|11196.6|11201.6|11196.6|11194.6|11189.6|31
1724322300000|2024-08-22 10:25:00|11201.1|11196.1|11198.6|11193.6|11201.6|11196.6|11197.6|11192.6|23
1724322600000|2024-08-22 10:30:00|11198.1|11193.1|11198.6|11193.6|11200.1|11195.1|11197.6|11192.6|15
1724322900000|2024-08-22 10:35:00|11198.1|11193.1|11199.6|11194.6|11199.6|11194.6|11193.1|11188.1|24
1724323200000|2024-08-22 10:40:00|11199.1|11194.1|11197.1|11192.1|11199.6|11194.6|11196.6|11191.6|26
1724323500000|2024-08-22 10:45:00|11196.1|11191.1|11194.1|11189.1|11197.6|11192.6|11193.6|11188.6|37
1724323800000|2024-08-22 10:50:00|11194.6|11189.6|11191.6|11186.6|11195.1|11190.1|11191.6|11186.6|33
1724324100000|2024-08-22 10:55:00|11192.1|11187.1|11197.6|11192.6|11198.6|11193.6|11191.6|11186.6|17
1724324400000|2024-08-22 11:00:00|11198.6|11193.6|11194.6|11189.6|11198.6|11193.6|11190.1|11185.1|17
1724324700000|2024-08-22 11:05:00|11194.1|11189.1|11195.6|11190.6|11196.6|11191.6|11192.1|11187.1|20
1724325000000|2024-08-22 11:10:00|11196.1|11191.1|11195.6|11190.6|11200.1|11195.1|11195.1|11190.1|14
1724325300000|2024-08-22 11:15:00|11195.1|11190.1|11197.1|11192.1|11199.1|11194.1|11194.1|11189.1|6
1724325600000|2024-08-22 11:20:00|11196.6|11191.6|11198.1|11193.1|11200.6|11195.6|11195.1|11190.1|19
1724325900000|2024-08-22 11:25:00|11197.6|11192.6|11197.6|11192.6|11198.6|11193.6|11196.6|11191.6|5
1724326200000|2024-08-22 11:30:00|11198.1|11193.1|11197.1|11192.1|11199.6|11194.6|11195.1|11190.1|17
1724326500000|2024-08-22 11:35:00|11197.6|11192.6|11199.6|11194.6|11199.6|11194.6|11192.6|11187.6|25
1724326800000|2024-08-22 11:40:00|11199.1|11194.1|11196.1|11191.1|11200.6|11195.6|11195.1|11190.1|14
1724327100000|2024-08-22 11:45:00|11196.6|11191.6|11198.6|11193.6|11200.1|11195.1|11196.1|11191.1|13
1724327400000|2024-08-22 11:50:00|11199.1|11194.1|11199.6|11194.6|11201.1|11196.1|11197.1|11192.1|13
1724327700000|2024-08-22 11:55:00|11200.1|11195.1|11198.6|11193.6|11200.6|11195.6|11196.1|11191.1|12
1724328000000|2024-08-22 12:00:00|11198.1|11193.1|11192.1|11187.1|11198.6|11193.6|11192.1|11187.1|16
1724328300000|2024-08-22 12:05:00|11192.6|11187.6|11191.1|11186.1|11195.6|11190.6|11189.1|11184.1|14
1724328600000|2024-08-22 12:10:00|11190.6|11185.6|11188.1|11183.1|11190.6|11185.6|11186.6|11181.6|25
1724328900000|2024-08-22 12:15:00|11188.6|11183.6|11188.1|11183.1|11191.1|11186.1|11187.6|11182.6|29
1724329200000|2024-08-22 12:20:00|11188.6|11183.6|11186.1|11181.1|11189.6|11184.6|11184.6|11179.6|11
1724329500000|2024-08-22 12:25:00|11186.6|11181.6|11190.6|11185.6|11190.6|11185.6|11182.1|11177.1|17
1724329800000|2024-08-22 12:30:00|11188.1|11183.1|11192.1|11187.1|11195.1|11190.1|11184.1|11179.1|42
1724330100000|2024-08-22 12:35:00|11191.6|11186.6|11184.1|11179.1|11193.1|11188.1|11184.1|11179.1|31
1724330400000|2024-08-22 12:40:00|11184.6|11179.6|11184.1|11179.1|11188.6|11183.6|11183.1|11178.1|14
1724330700000|2024-08-22 12:45:00|11184.6|11179.6|11190.6|11185.6|11191.1|11186.1|11183.1|11178.1|9
1724331000000|2024-08-22 12:50:00|11191.1|11186.1|11186.1|11181.1|11193.1|11188.1|11182.1|11177.1|24
1724331300000|2024-08-22 12:55:00|11185.6|11180.6|11188.6|11183.6|11190.1|11185.1|11185.1|11180.1|38
1724331600000|2024-08-22 13:00:00|11189.1|11184.1|11195.1|11190.1|11196.1|11191.1|11187.1|11182.1|23
1724331900000|2024-08-22 13:05:00|11194.6|11189.6|11193.1|11188.1|11195.6|11190.6|11189.6|11184.6|11
1724332200000|2024-08-22 13:10:00|11193.6|11188.6|11197.6|11192.6|11199.1|11194.1|11193.6|11188.6|17
1724332500000|2024-08-22 13:15:00|11197.1|11192.1|11198.6|11193.6|11200.6|11195.6|11196.6|11191.6|46
1724332800000|2024-08-22 13:20:00|11198.1|11193.1|11197.1|11192.1|11201.6|11196.6|11197.1|11192.1|27
1724333100000|2024-08-22 13:25:00|11197.6|11192.6|11200.1|11195.1|11200.1|11195.1|11193.6|11188.6|16
1724333400000|2024-08-22 13:30:00|11200.6|11195.6|11202.6|11197.6|11205.1|11200.1|11196.1|11191.1|26
1724333700000|2024-08-22 13:35:00|11203.1|11198.1|11204.1|11199.1|11206.6|11201.6|11197.1|11192.1|54
1724334000000|2024-08-22 13:40:00|11204.6|11199.6|11199.1|11194.1|11208.6|11203.6|11198.6|11193.6|71
1724334300000|2024-08-22 13:45:00|11199.6|11194.6|11188.1|11183.1|11204.6|11199.6|11188.1|11183.1|75
1724334600000|2024-08-22 13:50:00|11187.6|11182.6|11191.1|11186.1|11191.1|11186.1|11184.1|11179.1|54
1724334900000|2024-08-22 13:55:00|11190.6|11185.6|11197.1|11192.1|11197.1|11192.1|11188.1|11183.1|44
1724335200000|2024-08-22 14:00:00|11196.6|11191.6|11191.6|11186.6|11200.1|11195.1|11191.1|11186.1|42
1724335500000|2024-08-22 14:05:00|11191.1|11186.1|11188.1|11183.1|11192.1|11187.1|11186.1|11181.1|29
1724335800000|2024-08-22 14:10:00|11188.9|11183.9|11187.9|11182.9|11191.4|11186.4|11185.4|11180.4|36
1724336100000|2024-08-22 14:15:00|11188.4|11183.4|11181.9|11176.9|11192.4|11187.4|11181.9|11176.9|43
1724336400000|2024-08-22 14:20:00|11182.4|11177.4|11179.4|11174.4|11182.9|11177.9|11176.9|11171.9|51
1724336700000|2024-08-22 14:25:00|11179.9|11174.9|11186.9|11181.9|11187.4|11182.4|11178.9|11173.9|37
1724337000000|2024-08-22 14:30:00|11186.4|11181.4|11173.9|11168.9|11186.4|11181.4|11173.9|11168.9|41
1724337300000|2024-08-22 14:35:00|11173.4|11168.4|11179.9|11174.9|11181.9|11176.9|11173.4|11168.4|44
1724337600000|2024-08-22 14:40:00|11179.4|11174.4|11173.4|11168.4|11181.9|11176.9|11172.9|11167.9|38
1724337900000|2024-08-22 14:45:00|11174.4|11169.4|11168.9|11163.9|11176.4|11171.4|11168.4|11163.4|42
1724338200000|2024-08-22 14:50:00|11168.4|11163.4|11172.4|11167.4|11172.9|11167.9|11166.9|11161.9|32
1724338500000|2024-08-22 14:55:00|11171.9|11166.9|11164.9|11159.9|11172.9|11167.9|11164.4|11159.4|32
1724338800000|2024-08-22 15:00:00|11165.4|11160.4|11164.9|11159.9|11169.4|11164.4|11164.9|11159.9|52
1724339100000|2024-08-22 15:05:00|11164.4|11159.4|11171.9|11166.9|11173.9|11168.9|11164.4|11159.4|37
1724339400000|2024-08-22 15:10:00|11171.4|11166.4|11180.9|11175.9|11181.4|11176.4|11168.9|11163.9|49
1724339700000|2024-08-22 15:15:00|11180.4|11175.4|11165.9|11160.9|11180.4|11175.4|11165.9|11160.9|49
1724340000000|2024-08-22 15:20:00|11166.4|11161.4|11163.9|11158.9|11166.4|11161.4|11158.9|11153.9|76
1724340300000|2024-08-22 15:25:00|11164.4|11159.4|11163.9|11158.9|11165.9|11160.9|11160.9|11155.9|106
1724340600000|2024-08-22 15:30:00|11164.9|11157.9|11159.9|11152.9|11169.9|11163.9|11159.9|11152.9|501
1724340900000|2024-08-22 15:35:00|11158.9|11154.9|11162.9|11155.9|11167.9|11161.9|11158.9|11153.9|88
1724341200000|2024-08-22 15:40:00|11163.9|11156.9|11158.9|11151.9|11164.9|11158.9|11156.9|11149.9|55
1724341500000|2024-08-22 15:45:00|11157.9|11150.9|11153.9|11146.9|11160.9|11153.9|11152.9|11146.9|17
1724341800000|2024-08-22 15:50:00|11154.9|11147.9|11150.9|11143.9|11155.9|11148.9|11149.9|11143.9|29
1724342100000|2024-08-22 15:55:00|11151.9|11144.9|11153.9|11146.9|11157.9|11150.9|11149.9|11143.9|12
1724342400000|2024-08-22 16:00:00|11152.9|11147.9|11161.9|11155.9|11163.9|11156.9|11152.9|11146.9|22
1724342700000|2024-08-22 16:05:00|11160.9|11154.9|11167.9|11160.9|11167.9|11160.9|11160.9|11153.9|12
1724343000000|2024-08-22 16:10:00|11168.9|11161.9|11166.9|11159.9|11169.9|11162.9|11165.9|11158.9|15
1724343300000|2024-08-22 16:15:00|11167.9|11160.9|11171.9|11164.9|11171.9|11164.9|11164.9|11158.9|7
1724343600000|2024-08-22 16:20:00|11172.9|11165.9|11174.9|11167.9|11176.9|11169.9|11171.9|11164.9|8
1724343900000|2024-08-22 16:25:00|11173.9|11166.9|11177.9|11170.9|11179.9|11172.9|11173.9|11166.9|12
1724344200000|2024-08-22 16:30:00|11176.9|11171.9|11178.9|11171.9|11179.9|11172.9|11175.9|11168.9|3
1724344500000|2024-08-22 16:35:00|11179.9|11172.9|11177.9|11170.9|11181.9|11174.9|11177.9|11170.9|5
1724344800000|2024-08-22 16:40:00|11176.9|11169.9|11176.9|11169.9|11178.9|11172.9|11174.9|11168.9|1
1724345100000|2024-08-22 16:45:00|11175.9|11168.9|11173.9|11166.9|11176.9|11169.9|11171.9|11164.9|1
1724345400000|2024-08-22 16:50:00|11174.9|11167.9|11161.9|11154.9|11175.9|11168.9|11161.9|11154.9|11
1724345700000|2024-08-22 16:55:00|11160.9|11153.9|11157.9|11150.9|11161.9|11154.9|11156.9|11149.9|29
1724346000000|2024-08-22 17:00:00|11156.9|11149.9|11157.9|11150.9|11158.9|11152.9|11154.9|11147.9|6
1724346300000|2024-08-22 17:05:00|11156.9|11149.9|11161.9|11154.9|11161.9|11154.9|11151.9|11144.9|5
1724346600000|2024-08-22 17:10:00|11160.9|11153.9|11161.9|11154.9|11167.9|11161.9|11159.9|11152.9|1
1724346900000|2024-08-22 17:15:00|11162.9|11155.9|11166.9|11159.9|11169.9|11163.9|11161.9|11154.9|7
1724347200000|2024-08-22 17:20:00|11167.9|11160.9|11164.9|11156.9|11168.9|11161.9|11162.9|11155.9|5
1724347500000|2024-08-22 17:25:00|11163.9|11155.9|11156.9|11149.9|11163.9|11156.9|11156.9|11149.9|3
1724347800000|2024-08-22 17:30:00|11155.9|11148.9|11147.9|11140.9|11158.9|11151.9|11145.9|11138.9|27
1724348100000|2024-08-22 17:35:00|11146.9|11139.9|11152.9|11145.9|11156.9|11149.9|11145.9|11138.9|10
1724348400000|2024-08-22 17:40:00|11151.9|11144.9|11150.9|11143.9|11152.9|11145.9|11147.9|11140.9|4
1724348700000|2024-08-22 17:45:00|11149.9|11142.9|11146.9|11139.9|11151.9|11144.9|11145.9|11138.9|4
1724349000000|2024-08-22 17:50:00|11145.9|11138.9|11138.9|11130.9|11150.9|11143.9|11138.9|11130.9|14
1724349300000|2024-08-22 17:55:00|11137.9|11129.9|11140.9|11128.9|11140.9|11129.9|11134.9|11127.9|11
1724349600000|2024-08-22 18:00:00|11140.8|11128.8|11138.9|11126.9|11142.8|11130.8|11137|11125|0
1724349900000|2024-08-22 18:05:00|11139|11127|11146.8|11134.8|11148.7|11136.7|11137|11125|0
1724350200000|2024-08-22 18:10:00|11148.6|11136.6|11148.8|11136.8|11150.7|11138.7|11142.9|11130.9|0
1724350500000|2024-08-22 18:15:00|11150.7|11138.7|11156.6|11144.6|11158.5|11146.5|11149.7|11137.7|0
1724350800000|2024-08-22 18:20:00|11158.5|11146.5|11150.8|11138.8|11158.5|11146.5|11150.8|11138.8|0
1724351100000|2024-08-22 18:25:00|11149.8|11137.8|11156.6|11144.6|11156.6|11144.6|11148.8|11136.8|0
1724351400000|2024-08-22 18:30:00|11154.7|11142.7|11154.6|11142.6|11156.6|11144.6|11152.7|11140.7|0
1724351700000|2024-08-22 18:35:00|11152.7|11140.7|11152.7|11140.7|11154.7|11142.7|11150.8|11138.8|0
1724352000000|2024-08-22 18:40:00|11151.8|11139.8|11152.8|11140.8|11154.7|11142.7|11148.9|11136.9|0
1724352300000|2024-08-22 18:45:00|11152.7|11140.7|11150.8|11138.8|11156.7|11144.7|11150.8|11138.8|0
1724352600000|2024-08-22 18:50:00|11152.7|11140.7|11148.8|11136.8|11152.7|11140.7|11148.8|11136.8|0
1724352900000|2024-08-22 18:55:00|11150.7|11138.7|11144.8|11132.8|11150.8|11138.8|11142.9|11130.9|0
1724353200000|2024-08-22 19:00:00|11144.9|11132.9|11153|11141|11155|11143|11144.9|11132.9|0
1724353500000|2024-08-22 19:05:00|11153.1|11141.1|11151|11139|11153.1|11141.1|11149.1|11137.1|0
1724353800000|2024-08-22 19:10:00|11149.1|11137.1|11150.9|11138.9|11152.9|11140.9|11149|11137|0
1724354100000|2024-08-22 19:15:00|11151|11139|11148.9|11136.9|11152.9|11140.9|11145.1|11133.1|0
1724354400000|2024-08-22 19:20:00|11147|11135|11139.2|11127.2|11148.9|11136.9|11139.1|11127.1|0
1724354700000|2024-08-22 19:25:00|11139.1|11127.1|11137.3|11125.3|11143|11131|11137.2|11125.2|0
1724355000000|2024-08-22 19:30:00|11139.2|11127.2|11137.3|11125.3|11143.2|11131.2|11137.3|11125.3|0
1724355300000|2024-08-22 19:35:00|11139.2|11127.2|11137.3|11125.3|11141.2|11129.2|11134.4|11122.4|0
1724355600000|2024-08-22 19:40:00|11135.4|11123.4|11135.3|11123.3|11139.2|11127.2|11133.4|11121.4|0
1724355900000|2024-08-22 19:45:00|11135.4|11123.4|11143.2|11131.2|11145.1|11133.1|11135.3|11123.3|0
1724356200000|2024-08-22 19:50:00|11143.1|11131.1|11135.3|11123.3|11143.3|11131.3|11131.4|11119.4|0
1724356500000|2024-08-22 19:55:00|11135.4|11123.4|11138.5|11126.5|11139.5|11127.5|11131.3|11119.3|0
1724356800000|2024-08-22 20:00:00|11138.1|11126.1|11140.5|11128.5|11140.9|11128.9|11130.7|11118.7|0
1724357100000|2024-08-22 20:05:00|11140.3|11128.3|11141.2|11129.2|11141.2|11129.2|11136.8|11124.8|0
1724357400000|2024-08-22 20:10:00|11140.9|11128.9|11140.9|11128.9|11142.6|11130.6|11139.9|11127.9|0
1724357700000|2024-08-22 20:15:00|11141.2|11129.2|11141.6|11129.6|11143|11131|11140.1|11128.1|0
1724358000000|2024-08-22 20:20:00|11141.2|11129.2|11142.2|11130.2|11143|11131|11140.7|11128.7|0
1724358300000|2024-08-22 20:25:00|11142.4|11130.4|11141.2|11129.2|11143.2|11131.2|11141.2|11129.2|0
1724358600000|2024-08-22 20:30:00|11141.3|11129.3|11144.4|11132.4|11144.6|11132.6|11141.3|11129.3|0
1724358900000|2024-08-22 20:35:00|11144.6|11132.6|11142.2|11130.2|11144.9|11132.9|11142.2|11130.2|0
1724359200000|2024-08-22 20:40:00|11142.4|11130.4|11143.4|11131.4|11143.4|11131.4|11140.5|11128.5|0
1724359500000|2024-08-22 20:45:00|11143.6|11131.6|11144.5|11132.5|11144.9|11132.9|11143.4|11131.4|0
1724359800000|2024-08-22 20:50:00|11144.1|11132.1|11145.6|11133.6|11146.5|11134.5|11143.7|11131.7|0
1724360100000|2024-08-22 20:55:00|11145.4|11133.4|11142.1|11130.1|11147|11135|11141.7|11129.7|0
1724360400000|2024-08-22 21:00:00|11142.2|11130.2|11143.1|11131.1|11143.9|11131.9|11142.2|11130.2|0
1724360700000|2024-08-22 21:05:00|11143.7|11131.7|11143.7|11131.7|11143.7|11131.7|11143.7|11131.7|0
1724361000000|2024-08-22 21:10:00|11143.1|11131.1|11142.5|11130.5|11144.3|11132.3|11142.5|11130.5|0
1724361300000|2024-08-22 21:15:00|11143.1|11131.1|11142.9|11130.9|11143.1|11131.1|11142.7|11130.7|0
1724361600000|2024-08-22 21:20:00|11143.1|11131.1|11142.9|11130.9|11143.3|11131.3|11142.5|11130.5|0
1724361900000|2024-08-22 21:25:00|11142.7|11130.7|11142.9|11130.9|11143.1|11131.1|11142.7|11130.7|0
1724362200000|2024-08-22 21:30:00|11143.1|11131.1|11142.5|11130.5|11143.1|11131.1|11141.9|11129.9|0
1724362500000|2024-08-22 21:35:00|11141.9|11129.9|11142.9|11130.9|11144.1|11132.1|11141.9|11129.9|0
1724362800000|2024-08-22 21:40:00|11143.1|11131.1|11143.1|11131.1|11143.5|11131.5|11142.5|11130.5|0
1724363100000|2024-08-22 21:45:00|11143.3|11131.3|11143.1|11131.1|11143.5|11131.5|11143.1|11131.1|0
1724363400000|2024-08-22 21:50:00|11143.3|11131.3|11143.1|11131.1|11143.5|11131.5|11143.1|11131.1|0
1724363700000|2024-08-22 21:55:00|11143.5|11131.5|11143.3|11131.3|11144.7|11132.7|11143.1|11131.1|0
1724364000000|2024-08-22 22:00:00|11144.5|11132.5|11144.9|11132.9|11145.6|11133.6|11142.1|11130.1|0
1724364300000|2024-08-22 22:05:00|11145.1|11133.1|11145.6|11133.6|11146.6|11134.6|11144.3|11132.3|0
1724364600000|2024-08-22 22:10:00|11146|11134|11145.1|11133.1|11146.4|11134.4|11144.7|11132.7|0
1724364900000|2024-08-22 22:15:00|11145.2|11133.2|11145.2|11133.2|11146.4|11134.4|11145.2|11133.2|0
1724365200000|2024-08-22 22:20:00|11145.3|11133.3|11146.2|11134.2|11146.2|11134.2|11144.7|11132.7|0
1724365500000|2024-08-22 22:25:00|11146|11134|11146|11134|11146.6|11134.6|11146|11134|0
1724365800000|2024-08-22 22:30:00|11146.6|11134.6|11147.4|11135.4|11147.6|11135.6|11146.2|11134.2|0
1724366100000|2024-08-22 22:35:00|11147.6|11135.6|11148|11136|11149.5|11137.5|11147.4|11135.4|0
1724366400000|2024-08-22 22:40:00|11147.8|11135.8|11148.8|11136.8|11149.3|11137.3|11147.6|11135.6|0
1724366700000|2024-08-22 22:45:00|11148.9|11136.9|11148.7|11136.7|11148.9|11136.9|11148.4|11136.4|0
1724367000000|2024-08-22 22:50:00|11148.6|11136.6|11149.8|11137.8|11149.9|11137.9|11148|11136|0
1724367300000|2024-08-22 22:55:00|11149.6|11137.6|11148.8|11136.8|11149.6|11137.6|11148.5|11136.5|0
1724367600000|2024-08-22 23:00:00|11148.9|11136.9|11150.2|11138.2|11150.4|11138.4|11148.9|11136.9|0
1724367900000|2024-08-22 23:05:00|11149.8|11137.8|11147.7|11135.7|11149.8|11137.8|11147.7|11135.7|0
1724368200000|2024-08-22 23:10:00|11147.9|11135.9|11148.8|11136.8|11148.9|11136.9|11147.7|11135.7|0
1724368500000|2024-08-22 23:15:00|11148.9|11136.9|11147.7|11135.7|11149|11137|11147.1|11135.1|0
1724368800000|2024-08-22 23:20:00|11147.5|11135.5|11147.7|11135.7|11148.5|11136.5|11147.5|11135.5|0
1724369100000|2024-08-22 23:25:00|11147.5|11135.5|11148.9|11136.9|11149.1|11137.1|11147.1|11135.1|0
1724369400000|2024-08-22 23:30:00|11149.3|11137.3|11150|11138|11150.2|11138.2|11148.9|11136.9|0
1724369700000|2024-08-22 23:35:00|11149.7|11137.7|11148.9|11136.9|11150|11138|11148.7|11136.7|0
1724370000000|2024-08-22 23:40:00|11148.7|11136.7|11148.9|11136.9|11148.9|11136.9|11147.3|11135.3|0
1724370300000|2024-08-22 23:45:00|11148.7|11136.7|11149.3|11137.3|11149.7|11137.7|11147.4|11135.4|0
1724370600000|2024-08-22 23:50:00|11149.5|11137.5|11151.4|11139.4|11151.6|11139.6|11149.3|11137.3|0
1724370900000|2024-08-22 23:55:00|11151.2|11139.2|11151.6|11139.6|11151.6|11139.6|11150.6|11138.6|0
1724371200000|2024-08-23 00:00:00|11151.8|11139.8|11151.4|11139.4|11153.4|11141.4|11151.4|11139.4|0
1724371500000|2024-08-23 00:05:00|11151.6|11139.6|11152.8|11140.8|11153.7|11141.7|11151.4|11139.4|0
1724371800000|2024-08-23 00:10:00|11153|11141|11151.6|11139.6|11153|11141|11148.2|11136.2|0
1724372100000|2024-08-23 00:15:00|11152|11140|11150.9|11138.9|11158.4|11146.4|11147.1|11135.1|0
1724372400000|2024-08-23 00:20:00|11149|11137|11152.8|11140.8|11152.8|11140.8|11149|11137|0
1724372700000|2024-08-23 00:25:00|11154.7|11142.7|11156.6|11144.6|11158.5|11146.5|11154.7|11142.7|0
1724373000000|2024-08-23 00:30:00|11154.7|11142.7|11150.9|11138.9|11154.7|11142.7|11150.9|11138.9|0
1724373300000|2024-08-23 00:35:00|11152.8|11140.8|11151|11139|11154.7|11142.7|11150.9|11138.9|0
1724373600000|2024-08-23 00:40:00|11151.9|11139.9|11154.7|11142.7|11155.7|11143.7|11149|11137|0
1724373900000|2024-08-23 00:45:00|11152.8|11140.8|11150.9|11138.9|11154.7|11142.7|11150.9|11138.9|0
1724374200000|2024-08-23 00:50:00|11152.8|11140.8|11149|11137|11152.8|11140.8|11148.9|11136.9|0
1724374500000|2024-08-23 00:55:00|11149.9|11137.9|11148|11136|11150.8|11138.8|11146.1|11134.1|0
1724374800000|2024-08-23 01:00:00|11147|11135|11149|11137|11150.9|11138.9|11145.1|11133.1|0
1724375100000|2024-08-23 01:05:00|11150.9|11138.9|11150.9|11138.9|11150.9|11138.9|11149.9|11137.9|0
1724375400000|2024-08-23 01:10:00|11152.8|11140.8|11150.9|11138.9|11152.8|11140.8|11150.9|11138.9|0
1724375700000|2024-08-23 01:15:00|11151.8|11139.8|11150.9|11138.9|11152.8|11140.8|11148.9|11136.9|0
1724376000000|2024-08-23 01:20:00|11150.8|11138.8|11147|11135|11150.9|11138.9|11147|11135|0
1724376300000|2024-08-23 01:25:00|11148.9|11136.9|11154.7|11142.7|11154.7|11142.7|11147.1|11135.1|0
1724376600000|2024-08-23 01:30:00|11152.8|11140.8|11149|11137|11152.8|11140.8|11149|11137|0
1724376900000|2024-08-23 01:35:00|11150.9|11138.9|11150.9|11138.9|11152.8|11140.8|11149|11137|0
1724377200000|2024-08-23 01:40:00|11152.8|11140.8|11150.9|11138.9|11152.8|11140.8|11149|11137|0
1724377500000|2024-08-23 01:45:00|11151.8|11139.8|11150.9|11138.9|11152.8|11140.8|11150.9|11138.9|0
1724377800000|2024-08-23 01:50:00|11150.8|11138.8|11149|11137|11150.9|11138.9|11148.9|11136.9|0
1724378100000|2024-08-23 01:55:00|11148.9|11136.9|11150.9|11138.9|11150.9|11138.9|11148.9|11136.9|0
1724378400000|2024-08-23 02:00:00|11152.8|11140.8|11148.1|11136.1|11154.7|11142.7|11147.1|11135.1|0
1724378700000|2024-08-23 02:05:00|11149|11137|11151|11139|11152.9|11140.9|11149|11137|0
1724379000000|2024-08-23 02:10:00|11149.1|11137.1|11151|11139|11151|11139|11149.1|11137.1|0
1724379300000|2024-08-23 02:15:00|11152.9|11140.9|11152.8|11140.8|11152.9|11140.9|11151|11139|0
1724379600000|2024-08-23 02:20:00|11152.9|11140.9|11156.6|11144.6|11156.6|11144.6|11152.8|11140.8|0
1724379900000|2024-08-23 02:25:00|11154.7|11142.7|11154.7|11142.7|11156.6|11144.6|11154.7|11142.7|0
1724380200000|2024-08-23 02:30:00|11156.6|11144.6|11154.7|11142.7|11156.6|11144.6|11154.7|11142.7|0
1724380500000|2024-08-23 02:35:00|11155.7|11143.7|11156.6|11144.6|11156.6|11144.6|11154.7|11142.7|0
1724380800000|2024-08-23 02:40:00|11154.7|11142.7|11158.5|11146.5|11158.5|11146.5|11154.7|11142.7|0
1724381100000|2024-08-23 02:45:00|11158.6|11146.6|11158.4|11146.4|11160.4|11148.4|11158.4|11146.4|0
1724381400000|2024-08-23 02:50:00|11158.3|11146.3|11156.4|11144.4|11158.4|11146.4|11156.4|11144.4|0
1724381700000|2024-08-23 02:55:00|11158.3|11146.3|11158.4|11146.4|11158.4|11146.4|11156.4|11144.4|0
1724382000000|2024-08-23 03:00:00|11156.5|11144.5|11156.5|11144.5|11158.4|11146.4|11156.5|11144.5|0
1724382300000|2024-08-23 03:05:00|11157.5|11145.5|11159.3|11147.3|11160.3|11148.3|11157.5|11145.5|0
1724382600000|2024-08-23 03:10:00|11160.3|11148.3|11160.3|11148.3|11160.3|11148.3|11158.4|11146.4|0
1724383200000|2024-08-23 03:20:00|11162.2|11150.2|11160.3|11148.3|11162.2|11150.2|11160.3|11148.3|0
1724384100000|2024-08-23 03:35:00|11162.2|11150.2|11162.2|11150.2|11164.1|11152.1|11162.2|11150.2|0
1724384400000|2024-08-23 03:40:00|11164.1|11152.1|11166.1|11154.1|11166.1|11154.1|11163.2|11151.2|0
1724384700000|2024-08-23 03:45:00|11166|11154|11166|11154|11166.1|11154.1|11165.1|11153.1|0
1724385600000|2024-08-23 04:00:00|11167.9|11155.9|11169.9|11157.9|11171.7|11159.7|11167.9|11155.9|0
1724385900000|2024-08-23 04:05:00|11169.8|11157.8|11169.9|11157.9|11169.9|11157.9|11168|11156|0
1724386200000|2024-08-23 04:10:00|11171.8|11159.8|11169.9|11157.9|11171.8|11159.8|11169.9|11157.9|0
1724386500000|2024-08-23 04:15:00|11168|11156|11168|11156|11168|11156|11168|11156|0
1724386800000|2024-08-23 04:20:00|11169.9|11157.9|11171.8|11159.8|11171.8|11159.8|11169.9|11157.9|0
1724387100000|2024-08-23 04:25:00|11170.8|11158.8|11169.9|11157.9|11171.8|11159.8|11169.9|11157.9|0
1724387400000|2024-08-23 04:30:00|11171.8|11159.8|11171.8|11159.8|11171.8|11159.8|11171.8|11159.8|0
1724387700000|2024-08-23 04:35:00|11169.9|11157.9|11171.8|11159.8|11171.8|11159.8|11169.9|11157.9|0
1724388000000|2024-08-23 04:40:00|11169.9|11157.9|11169.9|11157.9|11169.9|11157.9|11169.9|11157.9|0
1724388300000|2024-08-23 04:45:00|11169.7|11157.7|11169.6|11157.6|11169.7|11157.7|11169.6|11157.6|0
1724388600000|2024-08-23 04:50:00|11169.5|11157.5|11168.6|11156.6|11169.5|11157.5|11167.6|11155.6|0
1724388900000|2024-08-23 04:55:00|11167.6|11155.6|11169.5|11157.5|11169.5|11157.5|11167.6|11155.6|0
1724389200000|2024-08-23 05:00:00|11168.6|11156.6|11169.6|11157.6|11169.6|11157.6|11167.7|11155.7|0
1724389500000|2024-08-23 05:05:00|11169.5|11157.5|11171.4|11159.4|11171.5|11159.5|11169.5|11157.5|0
1724389800000|2024-08-23 05:10:00|11173.3|11161.3|11171.4|11159.4|11173.4|11161.4|11171.4|11159.4|0
1724390100000|2024-08-23 05:15:00|11173.3|11161.3|11175.2|11163.2|11175.2|11163.2|11171.4|11159.4|0
1724390400000|2024-08-23 05:20:00|11173.3|11161.3|11173.3|11161.3|11175.2|11163.2|11173.3|11161.3|0
1724390700000|2024-08-23 05:25:00|11174.2|11162.2|11175.2|11163.2|11177.1|11165.1|11174.2|11162.2|0
1724391000000|2024-08-23 05:30:00|11177.1|11165.1|11177.1|11165.1|11179|11167|11177.1|11165.1|0
1724391300000|2024-08-23 05:35:00|11179|11167|11179|11167|11179|11167|11177.1|11165.1|0
1724391600000|2024-08-23 05:40:00|11180.9|11168.9|11178.9|11166.9|11180.9|11168.9|11177|11165|0
1724391900000|2024-08-23 05:45:00|11178|11166|11172|11160|11178|11166|11170.1|11158.1|0
1724392200000|2024-08-23 05:50:00|11173.9|11161.9|11170.2|11158.2|11173.9|11161.9|11170.2|11158.2|0
1724392500000|2024-08-23 05:55:00|11168.3|11156.3|11170.2|11158.2|11170.2|11158.2|11164.5|11152.5|0
1724392800000|2024-08-23 06:00:00|11172|11160|11182.6|11177.6|11191.1|11186.1|11170.1|11158.1|23
1724393100000|2024-08-23 06:05:00|11183.1|11178.1|11192.1|11187.1|11193.1|11188.1|11183.1|11178.1|13
1724393400000|2024-08-23 06:10:00|11191.6|11186.6|11190.1|11185.1|11191.6|11186.6|11188.6|11183.6|2
1724393700000|2024-08-23 06:15:00|11190.6|11185.6|11185.6|11180.6|11191.1|11186.1|11185.6|11180.6|6
1724394000000|2024-08-23 06:20:00|11185.1|11180.1|11185.6|11180.6|11185.6|11180.6|11185.1|11180.1|1
1724394300000|2024-08-23 06:25:00|11184.6|11179.6|11186.1|11181.1|11186.1|11181.1|11182.6|11177.6|2
1724394600000|2024-08-23 06:30:00|11184.6|11179.6|11186.1|11181.1|11186.6|11181.6|11181.6|11176.6|7
1724394900000|2024-08-23 06:35:00|11186.6|11181.6|11188.6|11183.6|11188.6|11183.6|11186.6|11181.6|0
1724395200000|2024-08-23 06:40:00|11186.6|11181.6|11188.1|11183.1|11189.1|11184.1|11186.6|11181.6|2
1724395500000|2024-08-23 06:45:00|11188.6|11183.6|11185.6|11180.6|11189.6|11184.6|11185.6|11180.6|4
1724395800000|2024-08-23 06:50:00|11185.1|11180.1|11186.1|11181.1|11188.1|11183.1|11185.1|11180.1|5
1724396100000|2024-08-23 06:55:00|11185.1|11180.1|11175.1|11170.1|11185.1|11180.1|11174.6|11169.6|38
1724396400000|2024-08-23 07:00:00|11182.1|11177.1|11193.1|11188.1|11196.1|11191.1|11178.6|11173.6|374
1724396700000|2024-08-23 07:05:00|11192.6|11187.6|11215.6|11210.6|11220.1|11215.1|11192.6|11187.6|171
1724397000000|2024-08-23 07:10:00|11216.1|11211.1|11217.1|11212.1|11223.1|11218.1|11210.1|11205.1|72
1724397300000|2024-08-23 07:15:00|11216.6|11211.6|11219.1|11214.1|11224.1|11219.1|11208.6|11203.6|119
1724397600000|2024-08-23 07:20:00|11221.1|11216.1|11227.6|11222.6|11231.1|11226.1|11219.1|11214.1|72
1724397900000|2024-08-23 07:25:00|11228.1|11223.1|11233.1|11228.1|11238.6|11233.6|11227.1|11222.1|70
1724398200000|2024-08-23 07:30:00|11233.6|11228.6|11229.1|11224.1|11242.1|11237.1|11229.1|11224.1|79
1724398500000|2024-08-23 07:35:00|11229.6|11224.6|11234.1|11229.1|11235.1|11230.1|11227.1|11222.1|47
1724398800000|2024-08-23 07:40:00|11233.7|11228.7|11233.2|11228.2|11234.7|11229.7|11224.7|11219.7|53
1724399100000|2024-08-23 07:45:00|11232.7|11227.7|11225.7|11220.7|11235.7|11230.7|11225.7|11220.7|35
1724399400000|2024-08-23 07:50:00|11225.2|11220.2|11220.7|11215.7|11229.7|11224.7|11220.7|11215.7|43
1724399700000|2024-08-23 07:55:00|11221.7|11216.7|11215.7|11210.7|11222.7|11217.7|11214.2|11209.2|41
1724400000000|2024-08-23 08:00:00|11215.2|11210.2|11215.2|11210.2|11215.7|11210.7|11207.7|11202.7|42
1724400300000|2024-08-23 08:05:00|11214.7|11209.7|11216.7|11211.7|11217.2|11212.2|11213.2|11208.2|19
1724400600000|2024-08-23 08:10:00|11216.2|11211.2|11216.7|11211.7|11220.7|11215.7|11215.2|11210.2|18
1724400900000|2024-08-23 08:15:00|11216.2|11211.2|11213.7|11208.7|11216.7|11211.7|11208.7|11203.7|28
1724401200000|2024-08-23 08:20:00|11213.2|11208.2|11218.7|11213.7|11219.7|11214.7|11212.2|11207.2|26
1724401500000|2024-08-23 08:25:00|11219.2|11214.2|11218.7|11213.7|11220.7|11215.7|11214.7|11209.7|24
1724401800000|2024-08-23 08:30:00|11219.2|11214.2|11221.2|11216.2|11224.7|11219.7|11217.7|11212.7|16
1724402100000|2024-08-23 08:35:00|11221.7|11216.7|11218.2|11213.2|11221.7|11216.7|11218.2|11213.2|8
1724402400000|2024-08-23 08:40:00|11217.7|11212.7|11218.7|11213.7|11218.7|11213.7|11213.2|11208.2|23
1724402700000|2024-08-23 08:45:00|11219.2|11214.2|11220.2|11215.2|11220.7|11215.7|11217.7|11212.7|37
1724403000000|2024-08-23 08:50:00|11219.2|11214.2|11219.7|11214.7|11219.7|11214.7|11215.7|11210.7|23
1724403300000|2024-08-23 08:55:00|11219.2|11214.2|11223.7|11218.7|11224.7|11219.7|11216.7|11211.7|22
1724403600000|2024-08-23 09:00:00|11223.2|11218.2|11219.2|11214.2|11224.7|11219.7|11218.7|11213.7|27
1724403900000|2024-08-23 09:05:00|11219.7|11214.7|11218.7|11213.7|11221.7|11216.7|11215.7|11210.7|25
1724404200000|2024-08-23 09:10:00|11219.2|11214.2|11225.7|11220.7|11225.7|11220.7|11218.2|11213.2|34
1724404500000|2024-08-23 09:15:00|11225.2|11220.2|11227.7|11222.7|11228.2|11223.2|11225.2|11220.2|25
1724404800000|2024-08-23 09:20:00|11227.2|11222.2|11220.2|11215.2|11227.7|11222.7|11219.7|11214.7|21
1724405100000|2024-08-23 09:25:00|11220.7|11215.7|11224.2|11219.2|11224.2|11219.2|11219.7|11214.7|30
1724405400000|2024-08-23 09:30:00|11223.7|11218.7|11224.7|11219.7|11225.2|11220.2|11219.7|11214.7|14
1724405700000|2024-08-23 09:35:00|11225.2|11220.2|11230.7|11225.7|11232.7|11227.7|11223.7|11218.7|20
1724406000000|2024-08-23 09:40:00|11230.2|11225.2|11231.2|11226.2|11232.2|11227.2|11229.7|11224.7|10
1724406300000|2024-08-23 09:45:00|11231.7|11226.7|11236.2|11231.2|11236.7|11231.7|11231.7|11226.7|25
1724406600000|2024-08-23 09:50:00|11235.7|11230.7|11244.7|11239.7|11245.7|11240.7|11232.7|11227.7|67
1724406900000|2024-08-23 09:55:00|11244.2|11239.2|11246.7|11241.7|11247.7|11242.7|11241.2|11236.2|32
1724407200000|2024-08-23 10:00:00|11246.2|11241.2|11247.2|11242.2|11247.7|11242.7|11241.7|11236.7|24
1724407500000|2024-08-23 10:05:00|11246.7|11241.7|11243.7|11238.7|11250.7|11245.7|11241.7|11236.7|22
1724407800000|2024-08-23 10:10:00|11243.2|11238.2|11242.7|11237.7|11247.7|11242.7|11241.7|11236.7|138
1724408100000|2024-08-23 10:15:00|11240.7|11235.7|11240.7|11235.7|11241.7|11236.7|11237.7|11232.7|26
1724408400000|2024-08-23 10:20:00|11241.2|11236.2|11239.7|11234.7|11241.2|11236.2|11236.2|11231.2|15
1724408700000|2024-08-23 10:25:00|11239.2|11234.2|11239.7|11234.7|11239.7|11234.7|11234.7|11229.7|15
1724409000000|2024-08-23 10:30:00|11239.2|11234.2|11241.2|11236.2|11242.7|11237.7|11237.7|11232.7|17
1724409300000|2024-08-23 10:35:00|11241.7|11236.7|11244.7|11239.7|11246.2|11241.2|11241.7|11236.7|15
1724409600000|2024-08-23 10:40:00|11245.2|11240.2|11245.7|11240.7|11247.7|11242.7|11244.2|11239.2|17
1724409900000|2024-08-23 10:45:00|11245.2|11240.2|11243.7|11238.7|11245.7|11240.7|11243.2|11238.2|7
1724410200000|2024-08-23 10:50:00|11243.2|11238.2|11235.7|11230.7|11243.2|11238.2|11235.7|11230.7|23
1724410500000|2024-08-23 10:55:00|11236.2|11231.2|11236.7|11231.7|11238.7|11233.7|11235.2|11230.2|24
1724410800000|2024-08-23 11:00:00|11236.2|11231.2|11231.7|11226.7|11237.2|11232.2|11229.7|11224.7|30
1724411100000|2024-08-23 11:05:00|11232.2|11227.2|11234.2|11229.2|11236.2|11231.2|11232.2|11227.2|6
1724411400000|2024-08-23 11:10:00|11234.7|11229.7|11230.2|11225.2|11234.7|11229.7|11228.7|11223.7|13
1724411700000|2024-08-23 11:15:00|11230.7|11225.7|11228.7|11223.7|11231.2|11226.2|11227.2|11222.2|22
1724412000000|2024-08-23 11:20:00|11229.2|11224.2|11226.7|11221.7|11229.2|11224.2|11225.7|11220.7|17
1724412300000|2024-08-23 11:25:00|11227.2|11222.2|11231.7|11226.7|11231.7|11226.7|11226.7|11221.7|15
1724412600000|2024-08-23 11:30:00|11231.2|11226.2|11227.7|11222.7|11231.7|11226.7|11226.7|11221.7|16
1724412900000|2024-08-23 11:35:00|11227.2|11222.2|11231.7|11226.7|11232.7|11227.7|11227.2|11222.2|19
1724413200000|2024-08-23 11:40:00|11231.4|11226.4|11231.4|11226.4|11233.4|11228.4|11229.4|11224.4|23
1724413500000|2024-08-23 11:45:00|11230.4|11225.4|11228.9|11223.9|11231.4|11226.4|11226.4|11221.4|13
1724413800000|2024-08-23 11:50:00|11228.4|11223.4|11228.4|11223.4|11230.4|11225.4|11226.9|11221.9|19
1724414100000|2024-08-23 11:55:00|11228.9|11223.9|11229.4|11224.4|11229.9|11224.9|11227.4|11222.4|21
1724414400000|2024-08-23 12:00:00|11229.9|11224.9|11233.4|11228.4|11234.9|11229.9|11229.9|11224.9|52
1724414700000|2024-08-23 12:05:00|11232.9|11227.9|11236.4|11231.4|11239.9|11234.9|11230.9|11225.9|21
1724415000000|2024-08-23 12:10:00|11235.9|11230.9|11231.9|11226.9|11236.9|11231.9|11231.4|11226.4|15
1724415300000|2024-08-23 12:15:00|11231.4|11226.4|11228.4|11223.4|11231.9|11226.9|11227.9|11222.9|31
1724415600000|2024-08-23 12:20:00|11228.9|11223.9|11231.4|11226.4|11233.4|11228.4|11228.4|11223.4|22
1724415900000|2024-08-23 12:25:00|11230.9|11225.9|11223.9|11218.9|11231.4|11226.4|11223.4|11218.4|59
1724416200000|2024-08-23 12:30:00|11224.4|11219.4|11224.4|11219.4|11226.4|11221.4|11222.4|11217.4|59
1724416500000|2024-08-23 12:35:00|11223.9|11218.9|11227.4|11222.4|11227.9|11222.9|11223.9|11218.9|24
1724416800000|2024-08-23 12:40:00|11227.9|11222.9|11227.4|11222.4|11228.9|11223.9|11224.9|11219.9|35
1724417100000|2024-08-23 12:45:00|11226.9|11221.9|11231.4|11226.4|11232.4|11227.4|11226.9|11221.9|40
1724417400000|2024-08-23 12:50:00|11230.9|11225.9|11226.9|11221.9|11231.4|11226.4|11226.9|11221.9|25
1724417700000|2024-08-23 12:55:00|11226.4|11221.4|11219.9|11214.9|11227.4|11222.4|11219.9|11214.9|28
1724418000000|2024-08-23 13:00:00|11220.4|11215.4|11223.4|11218.4|11223.4|11218.4|11219.4|11214.4|29
1724418300000|2024-08-23 13:05:00|11222.9|11217.9|11220.4|11215.4|11223.9|11218.9|11217.4|11212.4|20
1724418600000|2024-08-23 13:10:00|11220.9|11215.9|11220.9|11215.9|11223.9|11218.9|11220.4|11215.4|16
1724418900000|2024-08-23 13:15:00|11221.4|11216.4|11223.9|11218.9|11224.4|11219.4|11218.9|11213.9|32
1724419200000|2024-08-23 13:20:00|11224.4|11219.4|11212.4|11207.4|11224.4|11219.4|11212.4|11207.4|23
1724419500000|2024-08-23 13:25:00|11211.9|11206.9|11213.4|11208.4|11214.4|11209.4|11209.9|11204.9|37
1724419800000|2024-08-23 13:30:00|11212.9|11207.9|11224.4|11219.4|11224.4|11219.4|11211.9|11206.9|84
1724420100000|2024-08-23 13:35:00|11223.9|11218.9|11218.4|11213.4|11227.4|11222.4|11216.9|11211.9|61
1724420400000|2024-08-23 13:40:00|11218.9|11213.9|11217.4|11212.4|11220.9|11215.9|11216.4|11211.4|64
1724420700000|2024-08-23 13:45:00|11217.9|11212.9|11212.4|11207.4|11218.9|11213.9|11210.4|11205.4|61
1724421000000|2024-08-23 13:50:00|11211.9|11206.9|11213.9|11208.9|11218.4|11213.4|11207.4|11202.4|43
1724421300000|2024-08-23 13:55:00|11214.4|11209.4|11226.4|11221.4|11226.4|11221.4|11211.4|11206.4|56
1724421600000|2024-08-23 14:00:00|11227.4|11222.4|11243.4|11238.4|11243.4|11238.4|11226.4|11221.4|148
1724421900000|2024-08-23 14:05:00|11242.9|11237.9|11254.4|11249.4|11256.9|11251.9|11235.4|11230.4|81
1724422200000|2024-08-23 14:10:00|11254.7|11249.7|11266.7|11261.7|11270.7|11265.7|11254.7|11249.7|172
1724422500000|2024-08-23 14:15:00|11267.2|11262.2|11255.7|11250.7|11267.2|11262.2|11246.7|11241.7|155
1724422800000|2024-08-23 14:20:00|11256.2|11251.2|11274.2|11269.2|11274.7|11269.7|11250.7|11245.7|104
1724423100000|2024-08-23 14:25:00|11273.2|11268.2|11275.7|11270.7|11278.7|11273.7|11269.7|11264.7|62
1724423400000|2024-08-23 14:30:00|11276.2|11271.2|11275.7|11270.7|11279.7|11274.7|11269.7|11264.7|55
1724423700000|2024-08-23 14:35:00|11275.2|11270.2|11279.7|11274.7|11281.7|11276.7|11270.7|11265.7|75
1724424000000|2024-08-23 14:40:00|11280.2|11275.2|11285.7|11280.7|11289.7|11284.7|11273.7|11268.7|119
1724424300000|2024-08-23 14:45:00|11286.2|11281.2|11273.7|11268.7|11286.7|11281.7|11266.7|11261.7|87
1724424600000|2024-08-23 14:50:00|11273.2|11268.2|11267.7|11262.7|11276.7|11271.7|11258.7|11253.7|79
1724424900000|2024-08-23 14:55:00|11267.2|11262.2|11277.2|11272.2|11279.7|11274.7|11266.7|11261.7|90
1724425200000|2024-08-23 15:00:00|11277.7|11272.7|11277.7|11272.7|11277.7|11272.7|11270.7|11265.7|102
1724425500000|2024-08-23 15:05:00|11277.2|11272.2|11281.2|11276.2|11282.2|11277.2|11273.2|11268.2|97
1724425800000|2024-08-23 15:10:00|11280.7|11275.7|11281.7|11276.7|11283.7|11278.7|11270.2|11265.2|46
1724426100000|2024-08-23 15:15:00|11281.2|11276.2|11284.7|11279.7|11286.2|11281.2|11278.7|11273.7|73
1724426400000|2024-08-23 15:20:00|11284.2|11279.2|11283.2|11278.2|11284.7|11279.7|11278.7|11273.7|85
1724426700000|2024-08-23 15:25:00|11284.7|11279.7|11287.7|11282.7|11289.2|11284.2|11280.7|11275.7|237
1724427000000|2024-08-23 15:30:00|11288.7|11281.7|11283.7|11276.7|11291.7|11284.7|11282.7|11276.7|296
1724427300000|2024-08-23 15:35:00|11284.7|11277.7|11284.7|11277.7|11288.7|11281.7|11280.7|11274.7|114
1724427600000|2024-08-23 15:40:00|11285.7|11278.7|11280.7|11273.7|11290.7|11284.7|11277.7|11271.7|68
1724427900000|2024-08-23 15:45:00|11281.7|11274.7|11275.7|11268.7|11281.7|11274.7|11273.7|11267.7|21
1724428200000|2024-08-23 15:50:00|11274.7|11267.7|11272.7|11265.7|11279.7|11272.7|11270.7|11263.7|34
1724428500000|2024-08-23 15:55:00|11271.7|11264.7|11267.7|11260.7|11275.7|11268.7|11265.7|11259.7|8
1724428800000|2024-08-23 16:00:00|11268.7|11261.7|11264.7|11257.7|11268.7|11261.7|11261.7|11254.7|19
1724429100000|2024-08-23 16:05:00|11265.7|11258.7|11265.7|11258.7|11265.7|11259.7|11258.7|11251.7|14
1724429400000|2024-08-23 16:10:00|11264.7|11257.7|11257.7|11250.7|11265.7|11257.7|11256.7|11250.7|12
1724429700000|2024-08-23 16:15:00|11256.7|11249.7|11260.7|11253.7|11262.7|11255.7|11251.7|11244.7|23
1724430000000|2024-08-23 16:20:00|11258.7|11252.7|11255.7|11248.7|11262.7|11255.7|11255.7|11248.7|30
1724430300000|2024-08-23 16:25:00|11254.7|11247.7|11250.7|11243.7|11254.7|11247.7|11247.7|11240.7|18
1724430600000|2024-08-23 16:30:00|11251.7|11244.7|11258.7|11251.7|11260.7|11253.7|11250.7|11243.7|28
1724430900000|2024-08-23 16:35:00|11259.7|11252.7|11255.7|11248.7|11260.7|11254.7|11254.7|11248.7|14
1724431200000|2024-08-23 16:40:00|11256.7|11249.7|11249.7|11242.7|11256.7|11249.7|11248.7|11241.7|6
1724431500000|2024-08-23 16:45:00|11250.7|11243.7|11250.7|11243.7|11251.7|11244.7|11247.7|11241.7|12
1724431800000|2024-08-23 16:50:00|11251.7|11244.7|11257.7|11250.7|11258.7|11251.7|11250.7|11243.7|12
1724432100000|2024-08-23 16:55:00|11258.7|11251.7|11268.7|11261.7|11269.7|11261.7|11258.7|11251.7|20
1724432400000|2024-08-23 17:00:00|11267.7|11260.7|11263.7|11255.7|11267.7|11260.7|11262.7|11255.7|14
1724432700000|2024-08-23 17:05:00|11264.7|11256.7|11263.7|11256.7|11265.7|11258.7|11262.7|11255.7|2
1724433000000|2024-08-23 17:10:00|11262.7|11255.7|11263.7|11256.7|11263.7|11256.7|11262.7|11255.7|0
1724433300000|2024-08-23 17:15:00|11264.7|11257.7|11264.7|11256.7|11266.7|11260.7|11262.7|11255.7|19
1724433600000|2024-08-23 17:20:00|11265.7|11257.7|11264.7|11257.7|11266.7|11258.7|11262.7|11255.7|8
1724433900000|2024-08-23 17:25:00|11265.7|11258.7|11266.7|11259.7|11269.7|11262.7|11262.7|11255.7|11
1724434200000|2024-08-23 17:30:00|11265.7|11258.7|11267.7|11260.7|11268.7|11261.7|11265.7|11258.7|14
1724434500000|2024-08-23 17:35:00|11266.7|11259.7|11268.7|11261.7|11269.7|11262.7|11264.7|11257.7|10
1724434800000|2024-08-23 17:40:00|11267.7|11260.7|11270.7|11263.7|11270.7|11263.7|11264.7|11258.7|10
1724435100000|2024-08-23 17:45:00|11269.7|11262.7|11269.7|11262.7|11270.7|11262.7|11265.7|11258.7|2
1724435400000|2024-08-23 17:50:00|11270.7|11263.7|11270.7|11263.7|11272.7|11264.7|11266.7|11259.7|5
1724435700000|2024-08-23 17:55:00|11272.7|11262.7|11270.7|11258.7|11272.7|11265.7|11266.7|11257.7|9
1724436000000|2024-08-23 18:00:00|11270.6|11258.6|11270.8|11258.8|11271.7|11259.7|11266.8|11254.8|0
1724436300000|2024-08-23 18:05:00|11269.8|11257.8|11268.9|11256.9|11270.8|11258.8|11266.9|11254.9|0
1724436600000|2024-08-23 18:10:00|11270.8|11258.8|11272.8|11260.8|11272.8|11260.8|11268.8|11256.8|0
1724436900000|2024-08-23 18:15:00|11272.7|11260.7|11270.9|11258.9|11274.7|11262.7|11268.9|11256.9|0
1724437200000|2024-08-23 18:20:00|11269.9|11257.9|11270.9|11258.9|11270.9|11258.9|11263|11251|0
1724437500000|2024-08-23 18:25:00|11272.8|11260.8|11270.9|11258.9|11272.8|11260.8|11268.9|11256.9|0
1724437800000|2024-08-23 18:30:00|11271.8|11259.8|11270.8|11258.8|11272.8|11260.8|11268.9|11256.9|0
1724438100000|2024-08-23 18:35:00|11270.7|11258.7|11270.9|11258.9|11272.9|11260.9|11268.8|11256.8|0
1724438400000|2024-08-23 18:40:00|11271|11259|11272.9|11260.9|11274.8|11262.8|11270.9|11258.9|0
1724438700000|2024-08-23 18:45:00|11273.9|11261.9|11273.9|11261.9|11274.9|11262.9|11272.9|11260.9|0
1724439000000|2024-08-23 18:50:00|11274.8|11262.8|11272.9|11260.9|11274.9|11262.9|11271|11259|0
1724439300000|2024-08-23 18:55:00|11273|11261|11272.8|11260.8|11273|11261|11267|11255|0
1724439600000|2024-08-23 19:00:00|11270.9|11258.9|11270.8|11258.8|11272.8|11260.8|11268.8|11256.8|0
1724439900000|2024-08-23 19:05:00|11271.7|11259.7|11274.7|11262.7|11274.7|11262.7|11270.7|11258.7|0
1724440200000|2024-08-23 19:10:00|11276.6|11264.6|11280.7|11268.7|11280.8|11268.8|11274.7|11262.7|0
1724440500000|2024-08-23 19:15:00|11278.8|11266.8|11278.8|11266.8|11280.7|11268.7|11276.8|11264.8|0
1724440800000|2024-08-23 19:20:00|11279.8|11267.8|11282.7|11270.7|11284.6|11272.6|11278.8|11266.8|0
1724441100000|2024-08-23 19:25:00|11284.6|11272.6|11286.7|11274.7|11288.6|11276.6|11284.6|11272.6|0
1724441400000|2024-08-23 19:30:00|11288.6|11276.6|11286.5|11274.5|11288.6|11276.6|11284.6|11272.6|0
1724441700000|2024-08-23 19:35:00|11284.6|11272.6|11284.5|11272.5|11286.5|11274.5|11282.5|11270.5|0
1724442000000|2024-08-23 19:40:00|11282.6|11270.6|11282.5|11270.5|11286.5|11274.5|11282.5|11270.5|0
1724442300000|2024-08-23 19:45:00|11282.4|11270.4|11284.6|11272.6|11284.6|11272.6|11276.6|11264.6|0
1724442600000|2024-08-23 19:50:00|11286.5|11274.5|11288.8|11276.8|11288.8|11276.8|11280.6|11268.6|0
1724442900000|2024-08-23 19:55:00|11288.9|11276.9|11284.8|11272.8|11290.8|11278.8|11283|11271|0
1724443200000|2024-08-23 20:00:00|11282.2|11270.2|11281.3|11269.3|11283.4|11271.4|11277.1|11265.1|0
1724443500000|2024-08-23 20:05:00|11281.6|11269.6|11282.3|11270.3|11283.6|11271.6|11280.9|11268.9|0
1724443800000|2024-08-23 20:10:00|11282.5|11270.5|11279.9|11267.9|11282.5|11270.5|11278|11266|0
1724444100000|2024-08-23 20:15:00|11280.3|11268.3|11283.4|11271.4|11283.4|11271.4|11280.3|11268.3|0
1724444400000|2024-08-23 20:20:00|11283.5|11271.5|11285.8|11273.8|11285.8|11273.8|11283.4|11271.4|0
1724444700000|2024-08-23 20:25:00|11286|11274|11284.6|11272.6|11286.8|11274.8|11284.4|11272.4|0
1724445000000|2024-08-23 20:30:00|11284.4|11272.4|11283.1|11271.1|11285|11273|11282.9|11270.9|0
1724445300000|2024-08-23 20:35:00|11283|11271|11283.4|11271.4|11284.4|11272.4|11282.7|11270.7|0
1724445600000|2024-08-23 20:40:00|11283.5|11271.5|11283.4|11271.4|11283.8|11271.8|11282.9|11270.9|0
1724445900000|2024-08-23 20:45:00|11283.5|11271.5|11283.1|11271.1|11284|11272|11282.7|11270.7|0
1724446200000|2024-08-23 20:50:00|11283|11271|11283.1|11271.1|11283.4|11271.4|11282.7|11270.7|0
1724446500000|2024-08-23 20:55:00|11282.9|11270.9|11280.5|11268.5|11283.1|11271.1|11280.5|11268.5|0
1724446800000|2024-08-23 21:00:00|11282.7|11270.7|11282.7|11270.7|11282.7|11270.7|11282.7|11270.7|0
1724623200000|2024-08-25 22:00:00|11289.3|11277.3|11290.5|11278.5|11290.7|11278.7|11288.4|11276.4|0
1724623500000|2024-08-25 22:05:00|11290.3|11278.3|11294.1|11282.1|11295.5|11283.5|11290.1|11278.1|0
1724623800000|2024-08-25 22:10:00|11293.9|11281.9|11293.7|11281.7|11295.1|11283.1|11293.7|11281.7|0
1724624100000|2024-08-25 22:15:00|11293.5|11281.5|11293.3|11281.3|11294.7|11282.7|11291.6|11279.6|0
1724624400000|2024-08-25 22:20:00|11293.7|11281.7|11292.3|11280.3|11294.1|11282.1|11292|11280|0
1724624700000|2024-08-25 22:25:00|11292.1|11280.1|11288.8|11276.8|11292.3|11280.3|11286.3|11274.3|0
1724625000000|2024-08-25 22:30:00|11289.2|11277.2|11281.2|11269.2|11290|11278|11278.5|11266.5|0
1724625300000|2024-08-25 22:35:00|11281|11269|11278.5|11266.5|11281.8|11269.8|11278.3|11266.3|0
1724625600000|2024-08-25 22:40:00|11278.7|11266.7|11276.7|11264.7|11280|11268|11274|11262|0
1724625900000|2024-08-25 22:45:00|11276.5|11264.5|11275.9|11263.9|11278.1|11266.1|11273.8|11261.8|0
1724626200000|2024-08-25 22:50:00|11276.1|11264.1|11276.5|11264.5|11277.3|11265.3|11275.8|11263.8|0
1724626500000|2024-08-25 22:55:00|11276.7|11264.7|11273.8|11261.8|11276.9|11264.9|11273|11261|0
1724626800000|2024-08-25 23:00:00|11274.4|11262.4|11272.2|11260.2|11274.4|11262.4|11270.1|11258.1|0
1724627100000|2024-08-25 23:05:00|11272|11260|11273|11261|11273.4|11261.4|11270.7|11258.7|0
1724627400000|2024-08-25 23:10:00|11272.8|11260.8|11275.7|11263.7|11276.5|11264.5|11272.8|11260.8|0
1724627700000|2024-08-25 23:15:00|11275.5|11263.5|11271|11259|11275.7|11263.7|11270.6|11258.6|0
1724628000000|2024-08-25 23:20:00|11270.8|11258.8|11273|11261|11273|11261|11270|11258|0
1724628300000|2024-08-25 23:25:00|11273.4|11261.4|11273.8|11261.8|11275.1|11263.1|11272.8|11260.8|0
1724628600000|2024-08-25 23:30:00|11274.2|11262.2|11272.8|11260.8|11274.7|11262.7|11272.8|11260.8|0
1724628900000|2024-08-25 23:35:00|11273|11261|11274.4|11262.4|11274.7|11262.7|11272.8|11260.8|0
1724629200000|2024-08-25 23:40:00|11274.3|11262.3|11275.7|11263.7|11276.5|11264.5|11272|11260|0
1724629500000|2024-08-25 23:45:00|11275.9|11263.9|11277.6|11265.6|11278.4|11266.4|11274.2|11262.2|0
1724629800000|2024-08-25 23:50:00|11277.4|11265.4|11280|11268|11280|11268|11276.8|11264.8|0
1724630100000|2024-08-25 23:55:00|11279.8|11267.8|11280|11268|11280.4|11268.4|11278.8|11266.8|0
1724630400000|2024-08-26 00:00:00|11280.4|11268.4|11283.5|11271.5|11284.3|11272.3|11280.4|11268.4|0
1724630700000|2024-08-26 00:05:00|11283.7|11271.7|11280|11268|11283.9|11271.9|11279.6|11267.6|0
1724631000000|2024-08-26 00:10:00|11280.4|11268.4|11277|11265|11283.2|11271.2|11276.6|11264.6|0
1724631300000|2024-08-26 00:15:00|11277.4|11265.4|11267.6|11255.6|11277.4|11265.4|11263.7|11251.7|0
1724631600000|2024-08-26 00:20:00|11268.6|11256.6|11263.8|11251.8|11269.6|11257.6|11263.8|11251.8|0
1724631900000|2024-08-26 00:25:00|11261.9|11249.9|11258.1|11246.1|11263.8|11251.8|11256.1|11244.1|0
1724632200000|2024-08-26 00:30:00|11256.2|11244.2|11258.1|11246.1|11258.1|11246.1|11256.1|11244.1|0
1724632500000|2024-08-26 00:35:00|11256.2|11244.2|11263.9|11251.9|11263.9|11251.9|11256.2|11244.2|0
1724632800000|2024-08-26 00:40:00|11262|11250|11269.7|11257.7|11269.7|11257.7|11262|11250|0
1724633100000|2024-08-26 00:45:00|11269.6|11257.6|11273.6|11261.6|11273.6|11261.6|11269.6|11257.6|0
1724633400000|2024-08-26 00:50:00|11275.5|11263.5|11275.4|11263.4|11277.4|11265.4|11274.5|11262.5|0
1724633700000|2024-08-26 00:55:00|11277.3|11265.3|11279.2|11267.2|11279.2|11267.2|11277.3|11265.3|0
1724634000000|2024-08-26 01:00:00|11280.2|11268.2|11279.2|11267.2|11281.2|11269.2|11277.3|11265.3|0
1724634300000|2024-08-26 01:05:00|11277.3|11265.3|11273.5|11261.5|11279.2|11267.2|11273.5|11261.5|0
1724634600000|2024-08-26 01:10:00|11273.6|11261.6|11271.7|11259.7|11275.5|11263.5|11271.7|11259.7|0
1724634900000|2024-08-26 01:15:00|11272.7|11260.7|11271.8|11259.8|11275.6|11263.6|11269.8|11257.8|0
1724635200000|2024-08-26 01:20:00|11271.7|11259.7|11271.8|11259.8|11275.6|11263.6|11271.7|11259.7|0
1724635500000|2024-08-26 01:25:00|11271.7|11259.7|11271.7|11259.7|11273.7|11261.7|11271.7|11259.7|0
1724635800000|2024-08-26 01:30:00|11271.8|11259.8|11271.7|11259.7|11275.6|11263.6|11271.7|11259.7|0
1724636100000|2024-08-26 01:35:00|11273.6|11261.6|11271.6|11259.6|11273.6|11261.6|11269.7|11257.7|0
1724636400000|2024-08-26 01:40:00|11269.7|11257.7|11269.7|11257.7|11271.6|11259.6|11269.7|11257.7|0
1724636700000|2024-08-26 01:45:00|11271.6|11259.6|11269.7|11257.7|11271.7|11259.7|11269.7|11257.7|0
1724637000000|2024-08-26 01:50:00|11270.7|11258.7|11271.6|11259.6|11271.6|11259.6|11269.7|11257.7|0
1724637300000|2024-08-26 01:55:00|11269.7|11257.7|11269.7|11257.7|11271.6|11259.6|11269.6|11257.6|0
1724637600000|2024-08-26 02:00:00|11269.6|11257.6|11271.6|11259.6|11271.6|11259.6|11269.6|11257.6|0
1724637900000|2024-08-26 02:05:00|11269.7|11257.7|11269.7|11257.7|11271.6|11259.6|11269.6|11257.6|0
1724638200000|2024-08-26 02:10:00|11269.6|11257.6|11265.8|11253.8|11269.6|11257.6|11265.8|11253.8|0
1724638500000|2024-08-26 02:15:00|11267.7|11255.7|11267.7|11255.7|11267.8|11255.8|11265.8|11253.8|0
1724638800000|2024-08-26 02:20:00|11266.8|11254.8|11263.9|11251.9|11267.7|11255.7|11263.9|11251.9|0
1724639100000|2024-08-26 02:25:00|11265.8|11253.8|11263|11251|11265.8|11253.8|11262|11250|0
1724639400000|2024-08-26 02:30:00|11262|11250|11262|11250|11263.9|11251.9|11262|11250|0
1724639700000|2024-08-26 02:35:00|11263.9|11251.9|11263.9|11251.9|11263.9|11251.9|11262|11250|0
1724640000000|2024-08-26 02:40:00|11262|11250|11263.9|11251.9|11263.9|11251.9|11261.9|11249.9|0
1724640300000|2024-08-26 02:45:00|11263.8|11251.8|11263.9|11251.9|11263.9|11251.9|11261.9|11249.9|0
1724640600000|2024-08-26 02:50:00|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|0
1724640900000|2024-08-26 02:55:00|11263.9|11251.9|11262|11250|11263.9|11251.9|11261.9|11249.9|0
1724641200000|2024-08-26 03:00:00|11263.9|11251.9|11263.9|11251.9|11263.9|11251.9|11263.8|11251.8|0
1724641500000|2024-08-26 03:05:00|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|0
1724641800000|2024-08-26 03:10:00|11265.9|11253.9|11267.7|11255.7|11267.7|11255.7|11265.8|11253.8|0
1724642100000|2024-08-26 03:15:00|11267.8|11255.8|11269.6|11257.6|11269.6|11257.6|11267.8|11255.8|0
1724642400000|2024-08-26 03:20:00|11267.7|11255.7|11267.7|11255.7|11269.6|11257.6|11267.7|11255.7|0
1724642700000|2024-08-26 03:25:00|11268.7|11256.7|11267.7|11255.7|11268.7|11256.7|11267.7|11255.7|0
1724643000000|2024-08-26 03:30:00|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|11265.7|11253.7|0
1724643300000|2024-08-26 03:35:00|11265.7|11253.7|11261.8|11249.8|11265.7|11253.7|11259.8|11247.8|0
1724643600000|2024-08-26 03:40:00|11262.7|11250.7|11263.7|11251.7|11263.7|11251.7|11260.8|11248.8|0
1724643900000|2024-08-26 03:45:00|11261.8|11249.8|11261.8|11249.8|11263.7|11251.7|11261.7|11249.7|0
1724644200000|2024-08-26 03:50:00|11261.7|11249.7|11263.7|11251.7|11263.7|11251.7|11261.7|11249.7|0
1724644500000|2024-08-26 03:55:00|11262.7|11250.7|11263.7|11251.7|11263.7|11251.7|11261.8|11249.8|0
1724644800000|2024-08-26 04:00:00|11265.6|11253.6|11262.8|11250.8|11265.6|11253.6|11261.8|11249.8|0
1724645100000|2024-08-26 04:05:00|11263.7|11251.7|11263.7|11251.7|11263.7|11251.7|11261.8|11249.8|0
1724645400000|2024-08-26 04:10:00|11261.8|11249.8|11261.9|11249.9|11263.8|11251.8|11261.8|11249.8|0
1724646000000|2024-08-26 04:20:00|11262.8|11250.8|11261.9|11249.9|11263.8|11251.8|11261.9|11249.9|0
1724646300000|2024-08-26 04:25:00|11262.8|11250.8|11262.8|11250.8|11263.8|11251.8|11261.9|11249.9|0
1724646600000|2024-08-26 04:30:00|11261.9|11249.9|11262.8|11250.8|11263.8|11251.8|11261.9|11249.9|0
1724646900000|2024-08-26 04:35:00|11263.8|11251.8|11263.8|11251.8|11263.8|11251.8|11262.8|11250.8|0
1724647500000|2024-08-26 04:45:00|11265.7|11253.7|11265|11253|11265.7|11253.7|11265|11253|0
1724647800000|2024-08-26 04:50:00|11263.1|11251.1|11263.1|11251.1|11263.1|11251.1|11263.1|11251.1|0
1724648100000|2024-08-26 04:55:00|11261.2|11249.2|11261.2|11249.2|11261.2|11249.2|11261.2|11249.2|0
1724648400000|2024-08-26 05:00:00|11259.3|11247.3|11259.3|11247.3|11261.2|11249.2|11259.3|11247.3|0
1724648700000|2024-08-26 05:05:00|11260.2|11248.2|11261.2|11249.2|11263.1|11251.1|11260.2|11248.2|0
1724649000000|2024-08-26 05:10:00|11259.3|11247.3|11261.1|11249.1|11261.1|11249.1|11257.3|11245.3|0
1724649300000|2024-08-26 05:15:00|11259.2|11247.2|11259.3|11247.3|11259.3|11247.3|11259.2|11247.2|0
1724649600000|2024-08-26 05:20:00|11260.3|11248.3|11268|11256|11268|11256|11260.3|11248.3|0
1724649900000|2024-08-26 05:25:00|11266.1|11254.1|11266.1|11254.1|11266.1|11254.1|11266.1|11254.1|0
1724650200000|2024-08-26 05:30:00|11268|11256|11271.8|11259.8|11271.8|11259.8|11267|11255|0
1724650500000|2024-08-26 05:35:00|11273.7|11261.7|11275.6|11263.6|11275.6|11263.6|11273.7|11261.7|0
1724650800000|2024-08-26 05:40:00|11274.7|11262.7|11275.5|11263.5|11275.6|11263.6|11273.6|11261.6|0
1724651100000|2024-08-26 05:45:00|11273.6|11261.6|11275.5|11263.5|11275.5|11263.5|11273.6|11261.6|0
1724651400000|2024-08-26 05:50:00|11277.4|11265.4|11275.5|11263.5|11277.4|11265.4|11275.5|11263.5|0
1724651700000|2024-08-26 05:55:00|11273.6|11261.6|11273.5|11261.5|11273.6|11261.6|11271.6|11259.6|0
1724652000000|2024-08-26 06:00:00|11273.6|11261.6|11272.4|11267.4|11277.4|11272.4|11264.4|11259.4|35
1724652300000|2024-08-26 06:05:00|11273.9|11268.9|11268.9|11263.9|11273.9|11268.9|11267.9|11262.9|6
1724652600000|2024-08-26 06:10:00|11268.4|11263.4|11266.4|11261.4|11268.4|11263.4|11264.4|11259.4|17
1724652900000|2024-08-26 06:15:00|11266.9|11261.9|11261.9|11256.9|11266.9|11261.9|11261.4|11256.4|9
1724653200000|2024-08-26 06:20:00|11261.4|11256.4|11259.4|11254.4|11262.4|11257.4|11258.4|11253.4|4
1724653500000|2024-08-26 06:25:00|11258.4|11253.4|11259.4|11254.4|11259.4|11254.4|11257.4|11252.4|0
1724653800000|2024-08-26 06:30:00|11258.4|11253.4|11256.4|11251.4|11267.9|11262.9|11255.4|11250.4|15
1724654100000|2024-08-26 06:35:00|11255.9|11250.9|11255.9|11250.9|11255.9|11250.9|11255.9|11250.9|2
1724654400000|2024-08-26 06:40:00|11253.9|11248.9|11254.4|11249.4|11254.4|11249.4|11253.9|11248.9|1
1724654700000|2024-08-26 06:45:00|11253.9|11248.9|11251.9|11246.9|11253.9|11248.9|11251.9|11246.9|4
1724655000000|2024-08-26 06:50:00|11251.4|11246.4|11260.4|11255.4|11260.4|11255.4|11248.9|11243.9|25
1724655300000|2024-08-26 06:55:00|11261.9|11256.9|11257.4|11252.4|11261.9|11256.9|11252.4|11247.4|31
1724655600000|2024-08-26 07:00:00|11266.9|11261.9|11270.4|11265.4|11285.9|11280.9|11261.4|11256.4|235
1724655900000|2024-08-26 07:05:00|11272.4|11267.4|11277.9|11272.9|11282.4|11277.4|11265.9|11260.9|119
1724656200000|2024-08-26 07:10:00|11277.4|11272.4|11269.4|11264.4|11277.4|11272.4|11264.9|11259.9|61
1724656500000|2024-08-26 07:15:00|11269.9|11264.9|11266.9|11261.9|11274.4|11269.4|11262.9|11257.9|49
1724656800000|2024-08-26 07:20:00|11267.4|11262.4|11261.9|11256.9|11268.4|11263.4|11260.4|11255.4|34
1724657100000|2024-08-26 07:25:00|11262.9|11257.9|11261.9|11256.9|11263.9|11258.9|11257.4|11252.4|36
1724657400000|2024-08-26 07:30:00|11262.4|11257.4|11256.9|11251.9|11263.4|11258.4|11256.9|11251.9|44
1724657700000|2024-08-26 07:35:00|11257.4|11252.4|11253.9|11248.9|11259.9|11254.9|11251.9|11246.9|29
1724658000000|2024-08-26 07:40:00|11254.4|11249.4|11243.4|11238.4|11255.9|11250.9|11241.9|11236.9|50
1724658300000|2024-08-26 07:45:00|11243.9|11238.9|11247.4|11242.4|11251.4|11246.4|11241.4|11236.4|28
1724658600000|2024-08-26 07:50:00|11246.9|11241.9|11255.4|11250.4|11255.9|11250.9|11246.9|11241.9|57
1724658900000|2024-08-26 07:55:00|11254.9|11249.9|11261.9|11256.9|11262.4|11257.4|11253.4|11248.4|15
1724659200000|2024-08-26 08:00:00|11262.4|11257.4|11270.4|11265.4|11270.4|11265.4|11262.4|11257.4|24
1724659500000|2024-08-26 08:05:00|11269.4|11264.4|11275.4|11270.4|11275.9|11270.9|11263.9|11258.9|19
1724659800000|2024-08-26 08:10:00|11276.4|11271.4|11266.9|11261.9|11276.4|11271.4|11266.9|11261.9|31
1724660100000|2024-08-26 08:15:00|11267.4|11262.4|11273.4|11268.4|11277.4|11272.4|11267.4|11262.4|18
1724660400000|2024-08-26 08:20:00|11272.9|11267.9|11270.4|11265.4|11273.4|11268.4|11268.9|11263.9|9
1724660700000|2024-08-26 08:25:00|11271.4|11266.4|11277.4|11272.4|11278.4|11273.4|11270.4|11265.4|13
1724661000000|2024-08-26 08:30:00|11277.9|11272.9|11277.9|11272.9|11280.4|11275.4|11276.4|11271.4|8
1724661300000|2024-08-26 08:35:00|11278.4|11273.4|11277.9|11272.9|11280.4|11275.4|11275.4|11270.4|15
1724661600000|2024-08-26 08:40:00|11278.4|11273.4|11280.4|11275.4|11281.4|11276.4|11276.4|11271.4|22
1724661900000|2024-08-26 08:45:00|11280.9|11275.9|11279.4|11274.4|11281.4|11276.4|11277.4|11272.4|13
1724662200000|2024-08-26 08:50:00|11279.9|11274.9|11281.9|11276.9|11283.4|11278.4|11279.4|11274.4|16
1724662500000|2024-08-26 08:55:00|11282.4|11277.4|11285.4|11280.4|11287.4|11282.4|11282.4|11277.4|15
1724662800000|2024-08-26 09:00:00|11284.9|11279.9|11283.4|11278.4|11287.9|11282.9|11282.9|11277.9|16
1724663100000|2024-08-26 09:05:00|11282.4|11277.4|11277.9|11272.9|11282.9|11277.9|11275.9|11270.9|9
1724663400000|2024-08-26 09:10:00|11277.4|11272.4|11270.9|11265.9|11277.4|11272.4|11270.4|11265.4|29
1724663700000|2024-08-26 09:15:00|11271.4|11266.4|11270.4|11265.4|11271.4|11266.4|11269.9|11264.9|10
1724664000000|2024-08-26 09:20:00|11270.9|11265.9|11280.4|11275.4|11280.4|11275.4|11268.4|11263.4|32
1724664300000|2024-08-26 09:25:00|11280.9|11275.9|11285.4|11280.4|11285.4|11280.4|11280.9|11275.9|12
1724664600000|2024-08-26 09:30:00|11284.9|11279.9|11281.4|11276.4|11285.4|11280.4|11281.4|11276.4|11
1724664900000|2024-08-26 09:35:00|11281.9|11276.9|11284.4|11279.4|11284.4|11279.4|11281.4|11276.4|14
1724665200000|2024-08-26 09:40:00|11283.9|11278.9|11278.9|11273.9|11284.4|11279.4|11277.9|11272.9|12
1724665500000|2024-08-26 09:45:00|11278.4|11273.4|11281.4|11276.4|11282.9|11277.9|11278.4|11273.4|13
1724665800000|2024-08-26 09:50:00|11281.9|11276.9|11282.4|11277.4|11283.4|11278.4|11280.4|11275.4|24
1724666100000|2024-08-26 09:55:00|11281.9|11276.9|11284.4|11279.4|11284.9|11279.9|11278.4|11273.4|9
1724666400000|2024-08-26 10:00:00|11285.4|11280.4|11285.9|11280.9|11286.9|11281.9|11284.4|11279.4|15
1724666700000|2024-08-26 10:05:00|11286.4|11281.4|11288.4|11283.4|11289.4|11284.4|11285.4|11280.4|14
1724667000000|2024-08-26 10:10:00|11287.9|11282.9|11290.9|11285.9|11291.4|11286.4|11287.4|11282.4|12
1724667300000|2024-08-26 10:15:00|11291.4|11286.4|11292.4|11287.4|11293.4|11288.4|11289.9|11284.9|15
1724667600000|2024-08-26 10:20:00|11292.9|11287.9|11289.4|11284.4|11294.4|11289.4|11288.4|11283.4|19
1724667900000|2024-08-26 10:25:00|11288.9|11283.9|11288.4|11283.4|11289.9|11284.9|11287.9|11282.9|4
1724668200000|2024-08-26 10:30:00|11287.9|11282.9|11283.9|11278.9|11287.9|11282.9|11283.4|11278.4|18
1724668500000|2024-08-26 10:35:00|11284.4|11279.4|11287.4|11282.4|11287.4|11282.4|11282.4|11277.4|23
1724668800000|2024-08-26 10:40:00|11287.9|11282.9|11282.4|11277.4|11288.4|11283.4|11281.9|11276.9|7
1724669100000|2024-08-26 10:45:00|11282.9|11277.9|11281.4|11276.4|11286.4|11281.4|11281.4|11276.4|14
1724669400000|2024-08-26 10:50:00|11283.4|11278.4|11280.9|11275.9|11284.4|11279.4|11279.9|11274.9|16
1724669700000|2024-08-26 10:55:00|11281.4|11276.4|11285.4|11280.4|11286.9|11281.9|11281.4|11276.4|17
1724670000000|2024-08-26 11:00:00|11285.9|11280.9|11286.4|11281.4|11288.4|11283.4|11284.9|11279.9|23
1724670300000|2024-08-26 11:05:00|11285.9|11280.9|11289.4|11284.4|11289.9|11284.9|11284.9|11279.9|34
1724670600000|2024-08-26 11:10:00|11288.9|11283.9|11293.9|11288.9|11294.4|11289.4|11287.4|11282.4|13
1724670900000|2024-08-26 11:15:00|11293.4|11288.4|11297.4|11292.4|11299.9|11294.9|11292.9|11287.9|84
1724671200000|2024-08-26 11:20:00|11297.9|11292.9|11298.9|11293.9|11299.9|11294.9|11295.4|11290.4|27
1724671500000|2024-08-26 11:25:00|11299.4|11294.4|11297.4|11292.4|11302.4|11297.4|11296.9|11291.9|30
1724671800000|2024-08-26 11:30:00|11297.9|11292.9|11295.9|11290.9|11299.9|11294.9|11290.4|11285.4|193
1724672100000|2024-08-26 11:35:00|11297.4|11292.4|11298.9|11293.9|11300.9|11295.9|11295.4|11290.4|121
1724672400000|2024-08-26 11:40:00|11298.4|11293.4|11292.4|11287.4|11298.4|11293.4|11291.4|11286.4|32
1724672700000|2024-08-26 11:45:00|11291.9|11286.9|11296.1|11291.1|11296.6|11291.6|11290.4|11285.4|24
1724673000000|2024-08-26 11:50:00|11296.6|11291.6|11300.1|11295.1|11300.1|11295.1|11296.1|11291.1|16
1724673300000|2024-08-26 11:55:00|11300.6|11295.6|11305.1|11300.1|11306.1|11301.1|11300.6|11295.6|15
1724673600000|2024-08-26 12:00:00|11305.6|11300.6|11296.6|11291.6|11305.6|11300.6|11296.6|11291.6|29
1724673900000|2024-08-26 12:05:00|11296.1|11291.1|11296.1|11291.1|11298.6|11293.6|11294.6|11289.6|12
1724674200000|2024-08-26 12:10:00|11296.6|11291.6|11302.1|11297.1|11302.1|11297.1|11296.6|11291.6|10
1724674500000|2024-08-26 12:15:00|11301.6|11296.6|11299.6|11294.6|11302.6|11297.6|11298.1|11293.1|20
1724674800000|2024-08-26 12:20:00|11300.1|11295.1|11296.6|11291.6|11301.1|11296.1|11296.1|11291.1|21
1724675100000|2024-08-26 12:25:00|11296.1|11291.1|11299.6|11294.6|11300.6|11295.6|11295.6|11290.6|22
1724675400000|2024-08-26 12:30:00|11297.1|11292.1|11296.1|11291.1|11300.6|11295.6|11295.1|11290.1|30
1724675700000|2024-08-26 12:35:00|11296.6|11291.6|11295.1|11290.1|11298.6|11293.6|11295.1|11290.1|14
1724676000000|2024-08-26 12:40:00|11294.6|11289.6|11291.1|11286.1|11295.1|11290.1|11290.6|11285.6|18
1724676300000|2024-08-26 12:45:00|11290.6|11285.6|11293.1|11288.1|11295.1|11290.1|11289.6|11284.6|11
1724676600000|2024-08-26 12:50:00|11294.1|11289.1|11292.1|11287.1|11294.1|11289.1|11290.1|11285.1|20
1724676900000|2024-08-26 12:55:00|11292.6|11287.6|11292.1|11287.1|11293.1|11288.1|11290.1|11285.1|6
1724677200000|2024-08-26 13:00:00|11292.6|11287.6|11296.1|11291.1|11296.6|11291.6|11292.6|11287.6|16
1724677500000|2024-08-26 13:05:00|11296.6|11291.6|11289.1|11284.1|11296.6|11291.6|11289.1|11284.1|21
1724677800000|2024-08-26 13:10:00|11288.6|11283.6|11288.1|11283.1|11290.6|11285.6|11287.1|11282.1|16
1724678100000|2024-08-26 13:15:00|11288.6|11283.6|11282.1|11277.1|11289.1|11284.1|11280.6|11275.6|155
1724678400000|2024-08-26 13:20:00|11281.6|11276.6|11270.1|11265.1|11282.1|11277.1|11270.1|11265.1|44
1724678700000|2024-08-26 13:25:00|11270.6|11265.6|11262.6|11257.6|11271.6|11266.6|11262.6|11257.6|35
1724679000000|2024-08-26 13:30:00|11263.1|11258.1|11250.6|11245.6|11266.1|11261.1|11250.1|11245.1|55
1724679300000|2024-08-26 13:35:00|11250.1|11245.1|11251.6|11246.6|11259.1|11254.1|11244.6|11239.6|37
1724679600000|2024-08-26 13:40:00|11252.1|11247.1|11264.1|11259.1|11264.6|11259.6|11250.6|11245.6|25
1724679900000|2024-08-26 13:45:00|11264.6|11259.6|11269.6|11264.6|11273.1|11268.1|11262.1|11257.1|32
1724680200000|2024-08-26 13:50:00|11270.1|11265.1|11271.1|11266.1|11277.1|11272.1|11268.6|11263.6|77
1724680500000|2024-08-26 13:55:00|11271.6|11266.6|11279.1|11274.1|11280.1|11275.1|11270.6|11265.6|29
1724680800000|2024-08-26 14:00:00|11279.6|11274.6|11281.6|11276.6|11282.1|11277.1|11273.1|11268.1|26
1724681100000|2024-08-26 14:05:00|11282.1|11277.1|11281.1|11276.1|11283.1|11278.1|11277.1|11272.1|50
1724681400000|2024-08-26 14:10:00|11279.1|11274.1|11278.1|11273.1|11283.1|11278.1|11274.6|11269.6|38
1724681700000|2024-08-26 14:15:00|11277.6|11272.6|11278.1|11273.1|11281.6|11276.6|11274.6|11269.6|67
1724682000000|2024-08-26 14:20:00|11278.6|11273.6|11284.1|11279.1|11284.1|11279.1|11278.6|11273.6|67
1724682300000|2024-08-26 14:25:00|11284.6|11279.6|11286.1|11281.1|11287.1|11282.1|11278.1|11273.1|69
1724682600000|2024-08-26 14:30:00|11285.6|11280.6|11292.1|11287.1|11292.6|11287.6|11285.6|11280.6|107
1724682900000|2024-08-26 14:35:00|11291.6|11286.6|11281.1|11276.1|11293.6|11288.6|11279.1|11274.1|113
1724683200000|2024-08-26 14:40:00|11280.6|11275.6|11270.6|11265.6|11283.1|11278.1|11268.6|11263.6|90
1724683500000|2024-08-26 14:45:00|11271.1|11266.1|11275.6|11270.6|11277.1|11272.1|11268.1|11263.1|114
1724683800000|2024-08-26 14:50:00|11276.1|11271.1|11276.1|11271.1|11278.6|11273.6|11274.6|11269.6|65
1724684100000|2024-08-26 14:55:00|11276.6|11271.6|11280.1|11275.1|11281.6|11276.6|11274.1|11269.1|101
1724684400000|2024-08-26 15:00:00|11280.6|11275.6|11278.6|11273.6|11284.1|11279.1|11276.6|11271.6|83
1724684700000|2024-08-26 15:05:00|11277.6|11272.6|11273.1|11268.1|11277.6|11272.6|11271.1|11266.1|90
1724685000000|2024-08-26 15:10:00|11273.6|11268.6|11282.6|11277.6|11282.6|11277.6|11273.6|11268.6|68
1724685300000|2024-08-26 15:15:00|11281.6|11276.6|11277.6|11272.6|11282.6|11277.6|11276.1|11271.1|152
1724685600000|2024-08-26 15:20:00|11278.1|11273.1|11279.6|11274.6|11281.6|11276.6|11275.6|11270.6|70
1724685900000|2024-08-26 15:25:00|11278.1|11273.1|11278.6|11273.6|11282.1|11277.1|11273.6|11268.6|191
1724686200000|2024-08-26 15:30:00|11277.9|11271.9|11266.9|11259.9|11277.9|11271.9|11262.9|11256.9|292
1724686500000|2024-08-26 15:35:00|11267.9|11260.9|11266.9|11260.9|11270.9|11263.9|11263.9|11257.9|100
1724686800000|2024-08-26 15:40:00|11267.9|11261.9|11269.9|11262.9|11270.9|11263.9|11266.9|11259.9|17
1724687100000|2024-08-26 15:45:00|11268.9|11261.9|11266.9|11259.9|11269.9|11262.9|11263.9|11257.9|3
1724687400000|2024-08-26 15:50:00|11267.9|11260.9|11258.9|11251.9|11267.9|11260.9|11256.9|11250.9|29
1724687700000|2024-08-26 15:55:00|11257.9|11252.9|11253.9|11246.9|11257.9|11252.9|11251.9|11245.9|30
1724688000000|2024-08-26 16:00:00|11252.9|11245.9|11253.9|11246.9|11253.9|11246.9|11248.9|11241.9|58
1724688300000|2024-08-26 16:05:00|11254.9|11247.9|11251.9|11244.9|11254.9|11247.9|11250.9|11243.9|9
1724688600000|2024-08-26 16:10:00|11252.9|11245.9|11253.9|11246.9|11255.9|11248.9|11251.9|11244.9|11
1724688900000|2024-08-26 16:15:00|11252.9|11245.9|11255.9|11248.9|11255.9|11248.9|11252.9|11245.9|4
1724689200000|2024-08-26 16:20:00|11256.9|11249.9|11265.9|11258.9|11265.9|11259.9|11256.9|11249.9|22
1724689500000|2024-08-26 16:25:00|11266.9|11259.9|11267.9|11260.9|11270.9|11263.9|11261.9|11255.9|32
1724689800000|2024-08-26 16:30:00|11268.9|11262.9|11267.9|11260.9|11272.9|11265.9|11267.9|11260.9|14
1724690100000|2024-08-26 16:35:00|11268.9|11261.9|11268.9|11261.9|11269.9|11262.9|11266.9|11259.9|6
1724690400000|2024-08-26 16:40:00|11267.9|11260.9|11268.9|11261.9|11269.9|11262.9|11266.9|11259.9|2
1724690700000|2024-08-26 16:45:00|11269.9|11262.9|11268.9|11261.9|11269.9|11262.9|11267.9|11260.9|1
1724691000000|2024-08-26 16:50:00|11267.9|11262.9|11267.9|11260.9|11268.9|11262.9|11265.9|11258.9|3
1724691300000|2024-08-26 16:55:00|11268.9|11261.9|11268.9|11261.9|11271.9|11262.9|11266.9|11259.9|3
1724691600000|2024-08-26 17:00:00|11269.9|11262.9|11271.9|11264.9|11271.9|11265.9|11267.9|11260.9|0
1724691900000|2024-08-26 17:05:00|11270.9|11263.9|11267.9|11260.9|11271.9|11264.9|11265.9|11258.9|6
1724692200000|2024-08-26 17:10:00|11266.9|11259.9|11268.9|11261.9|11270.9|11263.9|11263.9|11256.9|10
1724692500000|2024-08-26 17:15:00|11266.9|11259.9|11262.9|11255.9|11267.9|11260.9|11261.9|11254.9|8
1724692800000|2024-08-26 17:20:00|11261.9|11254.9|11265.9|11258.9|11265.9|11258.9|11261.9|11254.9|2
1724693100000|2024-08-26 17:25:00|11267.9|11259.9|11265.9|11257.9|11268.9|11261.9|11263.9|11255.9|6
1724693400000|2024-08-26 17:30:00|11266.9|11258.9|11266.9|11259.9|11267.9|11260.9|11263.9|11256.9|4
1724693700000|2024-08-26 17:35:00|11265.9|11258.9|11255.9|11249.9|11266.9|11259.9|11254.9|11248.9|11
1724694000000|2024-08-26 17:40:00|11256.9|11250.9|11253.9|11246.9|11257.9|11251.9|11252.9|11245.9|22
1724694300000|2024-08-26 17:45:00|11252.9|11245.9|11246.9|11239.9|11252.9|11245.9|11244.9|11237.9|18
1724694600000|2024-08-26 17:50:00|11245.9|11238.9|11246.9|11239.9|11246.9|11240.9|11242.9|11235.9|31
1724694900000|2024-08-26 17:55:00|11245.9|11238.9|11251.9|11239.9|11251.9|11242.9|11242.9|11236.9|15
1724695200000|2024-08-26 18:00:00|11251.8|11239.8|11251.8|11239.8|11255.8|11243.8|11249.9|11237.9|0
1724695500000|2024-08-26 18:05:00|11252.8|11240.8|11249.9|11237.9|11253.8|11241.8|11247.9|11235.9|0
1724695800000|2024-08-26 18:10:00|11250.8|11238.8|11255.7|11243.7|11255.7|11243.7|11248.8|11236.8|0
1724696100000|2024-08-26 18:15:00|11255.8|11243.8|11253.8|11241.8|11255.8|11243.8|11251.8|11239.8|0
1724696400000|2024-08-26 18:20:00|11253.9|11241.9|11257.8|11245.8|11257.9|11245.9|11253.9|11241.9|0
1724696700000|2024-08-26 18:25:00|11255.9|11243.9|11261.7|11249.7|11261.7|11249.7|11255.9|11243.9|0
1724697000000|2024-08-26 18:30:00|11261.6|11249.6|11263.6|11251.6|11263.6|11251.6|11259.7|11247.7|0
1724697300000|2024-08-26 18:35:00|11265.5|11253.5|11269.4|11257.4|11269.5|11257.5|11265.5|11253.5|0
1724697600000|2024-08-26 18:40:00|11270.3|11258.3|11271.3|11259.3|11273.3|11261.3|11270.3|11258.3|0
1724697900000|2024-08-26 18:45:00|11273.2|11261.2|11269.4|11257.4|11273.3|11261.3|11269.4|11257.4|0
1724698200000|2024-08-26 18:50:00|11269.3|11257.3|11267.4|11255.4|11271.3|11259.3|11265.5|11253.5|0
1724698500000|2024-08-26 18:55:00|11266.5|11254.5|11271.4|11259.4|11273.3|11261.3|11266.5|11254.5|0
1724698800000|2024-08-26 19:00:00|11270.4|11258.4|11267.5|11255.5|11271.4|11259.4|11267.5|11255.5|0
1724699100000|2024-08-26 19:05:00|11265.6|11253.6|11266.5|11254.5|11267.5|11255.5|11263.6|11251.6|0
1724699400000|2024-08-26 19:10:00|11265.6|11253.6|11269.4|11257.4|11269.5|11257.5|11265.5|11253.5|0
1724699700000|2024-08-26 19:15:00|11268.5|11256.5|11269.4|11257.4|11270.4|11258.4|11265.5|11253.5|0
1724700000000|2024-08-26 19:20:00|11267.5|11255.5|11269.4|11257.4|11271.4|11259.4|11267.5|11255.5|0
1724700300000|2024-08-26 19:25:00|11270.4|11258.4|11267.4|11255.4|11271.3|11259.3|11267.4|11255.4|0
1724700600000|2024-08-26 19:30:00|11266.4|11254.4|11267.5|11255.5|11269.4|11257.4|11265.4|11253.4|0
1724700900000|2024-08-26 19:35:00|11268.4|11256.4|11263.6|11251.6|11269.4|11257.4|11263.5|11251.5|0
1724701200000|2024-08-26 19:40:00|11263.5|11251.5|11263.5|11251.5|11267.5|11255.5|11263.5|11251.5|0
1724701500000|2024-08-26 19:45:00|11264.5|11252.5|11263.5|11251.5|11265.5|11253.5|11263.4|11251.4|0
1724701800000|2024-08-26 19:50:00|11263.6|11251.6|11267.4|11255.4|11269.4|11257.4|11263.6|11251.6|0
1724702100000|2024-08-26 19:55:00|11267.3|11255.3|11267.6|11255.6|11267.6|11255.6|11261.5|11249.5|0
1724702400000|2024-08-26 20:00:00|11266.6|11254.6|11260.7|11248.7|11266.6|11254.6|11260.5|11248.5|0
1724702700000|2024-08-26 20:05:00|11260.5|11248.5|11258.8|11246.8|11260.7|11248.7|11258.4|11246.4|0
1724703000000|2024-08-26 20:10:00|11258.4|11246.4|11257.4|11245.4|11259.2|11247.2|11257|11245|0
1724703300000|2024-08-26 20:15:00|11257.8|11245.8|11258.4|11246.4|11258.6|11246.6|11257|11245|0
1724703600000|2024-08-26 20:20:00|11258.6|11246.6|11258.8|11246.8|11259.2|11247.2|11258|11246|0
1724703900000|2024-08-26 20:25:00|11258.6|11246.6|11258|11246|11258.8|11246.8|11257.4|11245.4|0
1724704200000|2024-08-26 20:30:00|11257.8|11245.8|11253.7|11241.7|11257.8|11245.8|11252.7|11240.7|0
1724704500000|2024-08-26 20:35:00|11253.9|11241.9|11254.7|11242.7|11254.7|11242.7|11253.3|11241.3|0
1724704800000|2024-08-26 20:40:00|11254.9|11242.9|11253.3|11241.3|11255.3|11243.3|11252.9|11240.9|0
1724705100000|2024-08-26 20:45:00|11253.7|11241.7|11255.7|11243.7|11255.7|11243.7|11253.3|11241.3|0
1724705400000|2024-08-26 20:50:00|11255.6|11243.6|11259.2|11247.2|11259.2|11247.2|11255.3|11243.3|0
1724705700000|2024-08-26 20:55:00|11258.8|11246.8|11255.5|11243.5|11258.8|11246.8|11255.3|11243.3|0
1724706000000|2024-08-26 21:00:00|11255.3|11243.3|11255.5|11243.5|11255.9|11243.9|11255.3|11243.3|0
1724706300000|2024-08-26 21:05:00|11255.7|11243.7|11255.7|11243.7|11255.7|11243.7|11255.7|11243.7|0
1724706600000|2024-08-26 21:10:00|11255.5|11243.5|11256.8|11244.8|11257|11245|11255.3|11243.3|0
1724706900000|2024-08-26 21:15:00|11256.4|11244.4|11255.7|11243.7|11256.6|11244.6|11255.7|11243.7|0
1724707200000|2024-08-26 21:20:00|11255.5|11243.5|11255.7|11243.7|11255.7|11243.7|11255.5|11243.5|0
1724707500000|2024-08-26 21:25:00|11256.4|11244.4|11256.6|11244.6|11257|11245|11256.4|11244.4|0
1724707800000|2024-08-26 21:30:00|11256.8|11244.8|11256.8|11244.8|11256.8|11244.8|11256.4|11244.4|0
1724708100000|2024-08-26 21:35:00|11256.4|11244.4|11256.1|11244.1|11256.8|11244.8|11256.1|11244.1|0
1724708400000|2024-08-26 21:40:00|11256|11244|11254.7|11242.7|11256|11244|11254.7|11242.7|0
1724708700000|2024-08-26 21:45:00|11255.1|11243.1|11255.1|11243.1|11255.5|11243.5|11255.1|11243.1|0
1724709000000|2024-08-26 21:50:00|11256.3|11244.3|11256.1|11244.1|11256.5|11244.5|11256.1|11244.1|0
1724709300000|2024-08-26 21:55:00|11255.9|11243.9|11255.9|11243.9|11255.9|11243.9|11255.7|11243.7|0
1724709600000|2024-08-26 22:00:00|11256.7|11244.7|11260.6|11248.6|11261.7|11249.7|11256.5|11244.5|0
1724709900000|2024-08-26 22:05:00|11260.8|11248.8|11251.2|11239.2|11261|11249|11250.8|11238.8|0
1724710200000|2024-08-26 22:10:00|11251.8|11239.8|11255.7|11243.7|11255.9|11243.9|11251.6|11239.6|0
1724710500000|2024-08-26 22:15:00|11255.5|11243.5|11253.1|11241.1|11255.9|11243.9|11252.6|11240.6|0
1724710800000|2024-08-26 22:20:00|11253.3|11241.3|11253.5|11241.5|11255.3|11243.3|11252.8|11240.8|0
1724711100000|2024-08-26 22:25:00|11253.9|11241.9|11252.8|11240.8|11253.9|11241.9|11252.6|11240.6|0
1724711400000|2024-08-26 22:30:00|11252.9|11240.9|11250.5|11238.5|11253.9|11241.9|11248.5|11236.5|0
1724711700000|2024-08-26 22:35:00|11250.7|11238.7|11251.5|11239.5|11252.2|11240.2|11249.9|11237.9|0
1724712000000|2024-08-26 22:40:00|11251.6|11239.6|11249.9|11237.9|11251.8|11239.8|11249.9|11237.9|0
1724712300000|2024-08-26 22:45:00|11249.5|11237.5|11249.5|11237.5|11250.5|11238.5|11248.1|11236.1|0
1724712600000|2024-08-26 22:50:00|11249.7|11237.7|11250.1|11238.1|11251.3|11239.3|11249.5|11237.5|0
1724712900000|2024-08-26 22:55:00|11250.5|11238.5|11252.2|11240.2|11252.2|11240.2|11250.5|11238.5|0
1724713200000|2024-08-26 23:00:00|11251.8|11239.8|11254|11242|11254.2|11242.2|11251.3|11239.3|0
1724713500000|2024-08-26 23:05:00|11253.6|11241.6|11253.2|11241.2|11253.8|11241.8|11252.6|11240.6|0
1724713800000|2024-08-26 23:10:00|11252.8|11240.8|11253.6|11241.6|11253.6|11241.6|11252.6|11240.6|0
1724714100000|2024-08-26 23:15:00|11254|11242|11257.3|11245.3|11257.7|11245.7|11253.6|11241.6|0
1724714400000|2024-08-26 23:20:00|11257.1|11245.1|11259.7|11247.7|11260.4|11248.4|11256.3|11244.3|0
1724714700000|2024-08-26 23:25:00|11259.9|11247.9|11260.4|11248.4|11261|11249|11258.7|11246.7|0
1724715000000|2024-08-26 23:30:00|11260.5|11248.5|11260|11248|11261|11249|11259.3|11247.3|0
1724715300000|2024-08-26 23:35:00|11259.7|11247.7|11260.4|11248.4|11260.6|11248.6|11259.7|11247.7|0
1724715600000|2024-08-26 23:40:00|11260.1|11248.1|11261.4|11249.4|11261.4|11249.4|11259.5|11247.5|0
1724715900000|2024-08-26 23:45:00|11261.2|11249.2|11259.7|11247.7|11261.8|11249.8|11259.1|11247.1|0
1724716200000|2024-08-26 23:50:00|11259.5|11247.5|11260.8|11248.8|11261.2|11249.2|11259.5|11247.5|0
1724716500000|2024-08-26 23:55:00|11261|11249|11260.1|11248.1|11261|11249|11259.7|11247.7|0
1724716800000|2024-08-27 00:00:00|11260.4|11248.4|11257.9|11245.9|11260.4|11248.4|11257.7|11245.7|0
1724717100000|2024-08-27 00:05:00|11257.7|11245.7|11258.3|11246.3|11259.3|11247.3|11257.7|11245.7|0
1724717400000|2024-08-27 00:10:00|11258.7|11246.7|11260.2|11248.2|11260.6|11248.6|11258.7|11246.7|0
1724717700000|2024-08-27 00:15:00|11260|11248|11264.8|11252.8|11264.8|11252.8|11259.8|11247.8|0
1724718000000|2024-08-27 00:20:00|11266.7|11254.7|11268.6|11256.6|11269.6|11257.6|11266.7|11254.7|0
1724718300000|2024-08-27 00:25:00|11268.7|11256.7|11268.7|11256.7|11270.6|11258.6|11266.7|11254.7|0
1724718600000|2024-08-27 00:30:00|11270.6|11258.6|11270.6|11258.6|11272.5|11260.5|11270.6|11258.6|0
1724718900000|2024-08-27 00:35:00|11272.5|11260.5|11270.6|11258.6|11272.5|11260.5|11270.6|11258.6|0
1724719200000|2024-08-27 00:40:00|11270.5|11258.5|11268.6|11256.6|11270.6|11258.6|11268.6|11256.6|0
1724719500000|2024-08-27 00:45:00|11270.5|11258.5|11266.6|11254.6|11270.5|11258.5|11266.6|11254.6|0
1724719800000|2024-08-27 00:50:00|11268.5|11256.5|11264.7|11252.7|11268.5|11256.5|11262.7|11250.7|0
1724720100000|2024-08-27 00:55:00|11264.6|11252.6|11264.6|11252.6|11264.7|11252.7|11262.7|11250.7|0
1724720400000|2024-08-27 01:00:00|11264.7|11252.7|11264.6|11252.6|11264.7|11252.7|11262.7|11250.7|0
1724720700000|2024-08-27 01:05:00|11264.7|11252.7|11264.6|11252.6|11266.6|11254.6|11264.6|11252.6|0
1724721000000|2024-08-27 01:10:00|11264.7|11252.7|11264.6|11252.6|11264.7|11252.7|11262.7|11250.7|0
1724721300000|2024-08-27 01:15:00|11264.7|11252.7|11268.5|11256.5|11268.5|11256.5|11264.7|11252.7|0
1724721600000|2024-08-27 01:20:00|11266.6|11254.6|11268.5|11256.5|11268.5|11256.5|11266.6|11254.6|0
1724721900000|2024-08-27 01:25:00|11266.6|11254.6|11266.6|11254.6|11268.5|11256.5|11266.6|11254.6|0
1724722200000|2024-08-27 01:30:00|11264.7|11252.7|11262.7|11250.7|11266.6|11254.6|11260.8|11248.8|0
1724722500000|2024-08-27 01:35:00|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|0
1724722800000|2024-08-27 01:40:00|11263.7|11251.7|11264.6|11252.6|11264.6|11252.6|11260.7|11248.7|0
1724723100000|2024-08-27 01:45:00|11263.7|11251.7|11266.6|11254.6|11266.6|11254.6|11262.7|11250.7|0
1724723400000|2024-08-27 01:50:00|11268.5|11256.5|11268.6|11256.6|11268.6|11256.6|11266.6|11254.6|0
1724723700000|2024-08-27 01:55:00|11268.5|11256.5|11268.5|11256.5|11269.5|11257.5|11267.6|11255.6|0
1724724000000|2024-08-27 02:00:00|11266.6|11254.6|11268.5|11256.5|11268.5|11256.5|11266.6|11254.6|0
1724724900000|2024-08-27 02:15:00|11270.4|11258.4|11268.5|11256.5|11270.4|11258.4|11268.5|11256.5|0
1724725200000|2024-08-27 02:20:00|11270.4|11258.4|11270.4|11258.4|11270.5|11258.5|11268.5|11256.5|0
1724725500000|2024-08-27 02:25:00|11270.5|11258.5|11272.4|11260.4|11272.4|11260.4|11270.4|11258.4|0
1724725800000|2024-08-27 02:30:00|11274.3|11262.3|11276.3|11264.3|11276.3|11264.3|11274.3|11262.3|0
1724726100000|2024-08-27 02:35:00|11274.4|11262.4|11276.2|11264.2|11276.3|11264.3|11274.4|11262.4|0
1724726400000|2024-08-27 02:40:00|11276.3|11264.3|11276.3|11264.3|11276.3|11264.3|11274.4|11262.4|0
1724726700000|2024-08-27 02:45:00|11278.2|11266.2|11276.3|11264.3|11278.2|11266.2|11276.3|11264.3|0
1724727000000|2024-08-27 02:50:00|11277.2|11265.2|11277.2|11265.2|11278.2|11266.2|11276.3|11264.3|0
1724727300000|2024-08-27 02:55:00|11278.2|11266.2|11274.4|11262.4|11278.2|11266.2|11274.3|11262.3|0
1724727600000|2024-08-27 03:00:00|11276.3|11264.3|11274.4|11262.4|11276.3|11264.3|11274.3|11262.3|0
1724727900000|2024-08-27 03:05:00|11275.3|11263.3|11274.4|11262.4|11275.3|11263.3|11274.4|11262.4|0
1724728200000|2024-08-27 03:10:00|11275.4|11263.4|11274.4|11262.4|11275.4|11263.4|11274.4|11262.4|0
1724728500000|2024-08-27 03:15:00|11274.3|11262.3|11274.4|11262.4|11274.4|11262.4|11274.3|11262.3|0
1724728800000|2024-08-27 03:20:00|11272.5|11260.5|11272.4|11260.4|11272.5|11260.5|11272.4|11260.4|0
1724729100000|2024-08-27 03:25:00|11270.5|11258.5|11271.5|11259.5|11272.5|11260.5|11270.5|11258.5|0
1724729400000|2024-08-27 03:30:00|11270.6|11258.6|11270.6|11258.6|11272.5|11260.5|11270.6|11258.6|0
1724729700000|2024-08-27 03:35:00|11271.5|11259.5|11270.5|11258.5|11272.5|11260.5|11270.5|11258.5|0
1724730000000|2024-08-27 03:40:00|11272.4|11260.4|11272.5|11260.5|11272.5|11260.5|11270.5|11258.5|0
1724730300000|2024-08-27 03:45:00|11274.4|11262.4|11276.3|11264.3|11276.3|11264.3|11274.4|11262.4|0
1724730600000|2024-08-27 03:50:00|11275.3|11263.3|11274.4|11262.4|11276.3|11264.3|11274.4|11262.4|0
1724730900000|2024-08-27 03:55:00|11274.3|11262.3|11274.4|11262.4|11274.4|11262.4|11274.3|11262.3|0
1724731200000|2024-08-27 04:00:00|11274.3|11262.3|11272.4|11260.4|11274.4|11262.4|11272.4|11260.4|0
1724731500000|2024-08-27 04:05:00|11270.5|11258.5|11270.5|11258.5|11272.4|11260.4|11270.5|11258.5|0
1724731800000|2024-08-27 04:10:00|11271.5|11259.5|11274.3|11262.3|11274.4|11262.4|11270.5|11258.5|0
1724732100000|2024-08-27 04:15:00|11274.4|11262.4|11274.4|11262.4|11274.4|11262.4|11272.5|11260.5|0
1724732400000|2024-08-27 04:20:00|11276.3|11264.3|11274.4|11262.4|11276.3|11264.3|11274.4|11262.4|0
1724732700000|2024-08-27 04:25:00|11275.3|11263.3|11274.4|11262.4|11276.3|11264.3|11274.3|11262.3|0
1724733000000|2024-08-27 04:30:00|11275.3|11263.3|11274.4|11262.4|11276.3|11264.3|11274.4|11262.4|0
1724733300000|2024-08-27 04:35:00|11275.3|11263.3|11274.4|11262.4|11275.3|11263.3|11274.4|11262.4|0
1724733600000|2024-08-27 04:40:00|11275.3|11263.3|11274.3|11262.3|11276.3|11264.3|11274.3|11262.3|0
1724733900000|2024-08-27 04:45:00|11274.4|11262.4|11276.3|11264.3|11276.3|11264.3|11274.3|11262.3|0
1724734500000|2024-08-27 04:55:00|11278.2|11266.2|11276.3|11264.3|11278.2|11266.2|11276.3|11264.3|0
1724734800000|2024-08-27 05:00:00|11278.2|11266.2|11276.3|11264.3|11278.2|11266.2|11276.3|11264.3|0
1724735100000|2024-08-27 05:05:00|11278.2|11266.2|11276.3|11264.3|11278.3|11266.3|11276.3|11264.3|0
1724735400000|2024-08-27 05:10:00|11276.4|11264.4|11280.2|11268.2|11282.1|11270.1|11276.4|11264.4|0
1724735700000|2024-08-27 05:15:00|11282.1|11270.1|11280.2|11268.2|11282.1|11270.1|11280.2|11268.2|0
1724736000000|2024-08-27 05:20:00|11280.1|11268.1|11280.1|11268.1|11282|11270|11278.2|11266.2|0
1724736300000|2024-08-27 05:25:00|11282|11270|11282|11270|11282|11270|11280.1|11268.1|0
1724736600000|2024-08-27 05:30:00|11283.9|11271.9|11283.9|11271.9|11283.9|11271.9|11282|11270|0
1724736900000|2024-08-27 05:35:00|11283|11271|11282|11270|11284|11272|11282|11270|0
1724737200000|2024-08-27 05:40:00|11283.9|11271.9|11283.9|11271.9|11283.9|11271.9|11282|11270|0
1724737500000|2024-08-27 05:45:00|11282|11270|11282|11270|11283.9|11271.9|11282|11270|0
1724737800000|2024-08-27 05:50:00|11283|11271|11282.1|11270.1|11284|11272|11282.1|11270.1|0
1724738100000|2024-08-27 05:55:00|11284|11272|11282.1|11270.1|11284|11272|11282.1|11270.1|0
1724738400000|2024-08-27 06:00:00|11280.2|11268.2|11272.6|11267.6|11280.2|11270.6|11267.6|11262.6|8
1724738700000|2024-08-27 06:05:00|11272.1|11267.1|11264.1|11259.1|11272.6|11267.6|11264.1|11259.1|8
1724739000000|2024-08-27 06:10:00|11265.1|11260.1|11268.6|11263.6|11268.6|11263.6|11265.1|11260.1|1
1724739300000|2024-08-27 06:15:00|11269.1|11264.1|11271.6|11266.6|11271.6|11266.6|11269.1|11264.1|3
1724739600000|2024-08-27 06:20:00|11273.6|11268.6|11272.6|11267.6|11277.6|11272.6|11272.6|11267.6|7
1724739900000|2024-08-27 06:25:00|11271.6|11266.6|11269.1|11264.1|11274.6|11269.6|11267.1|11262.1|6
1724740200000|2024-08-27 06:30:00|11267.1|11262.1|11274.1|11269.1|11274.1|11269.1|11267.1|11262.1|7
1724740500000|2024-08-27 06:35:00|11273.6|11268.6|11272.1|11267.1|11273.6|11268.6|11270.1|11265.1|6
1724740800000|2024-08-27 06:40:00|11272.6|11267.6|11274.6|11269.6|11274.6|11269.6|11272.6|11267.6|0
1724741100000|2024-08-27 06:45:00|11277.1|11272.1|11274.6|11269.6|11280.1|11275.1|11274.6|11269.6|4
1724741400000|2024-08-27 06:50:00|11277.1|11272.1|11280.1|11275.1|11280.1|11275.1|11275.1|11270.1|4
1724741700000|2024-08-27 06:55:00|11280.6|11275.6|11272.6|11267.6|11284.1|11279.1|11272.1|11267.1|23
1724742000000|2024-08-27 07:00:00|11275.1|11270.1|11298.6|11293.6|11299.6|11294.6|11268.6|11263.6|556
1724742300000|2024-08-27 07:05:00|11298.1|11293.1|11295.1|11290.1|11298.6|11293.6|11283.1|11278.1|169
1724742600000|2024-08-27 07:10:00|11295.6|11290.6|11304.6|11299.6|11307.1|11302.1|11295.1|11290.1|111
1724742900000|2024-08-27 07:15:00|11304.1|11299.1|11302.6|11297.6|11304.1|11299.1|11296.1|11291.1|76
1724743200000|2024-08-27 07:20:00|11301.1|11296.1|11297.1|11292.1|11302.6|11297.6|11292.1|11287.1|51
1724743500000|2024-08-27 07:25:00|11297.6|11292.6|11300.1|11295.1|11303.1|11298.1|11296.1|11291.1|53
1724743800000|2024-08-27 07:30:00|11299.6|11294.6|11291.1|11286.1|11304.1|11299.1|11288.6|11283.6|138
1724744100000|2024-08-27 07:35:00|11291.6|11286.6|11285.1|11280.1|11294.6|11289.6|11282.6|11277.6|82
1724744400000|2024-08-27 07:40:00|11286.1|11281.1|11287.1|11282.1|11293.1|11288.1|11281.1|11276.1|61
1724744700000|2024-08-27 07:45:00|11286.6|11281.6|11286.1|11281.1|11287.6|11282.6|11283.6|11278.6|53
1724745000000|2024-08-27 07:50:00|11286.6|11281.6|11288.1|11283.1|11290.1|11285.1|11279.1|11274.1|73
1724745300000|2024-08-27 07:55:00|11288.6|11283.6|11296.1|11291.1|11296.1|11291.1|11285.1|11280.1|55
1724745600000|2024-08-27 08:00:00|11295.1|11290.1|11310.6|11305.6|11310.6|11305.6|11294.1|11289.1|63
1724745900000|2024-08-27 08:05:00|11311.1|11306.1|11309.1|11304.1|11313.6|11308.6|11304.1|11299.1|65
1724746200000|2024-08-27 08:10:00|11309.6|11304.6|11317.1|11312.1|11319.1|11314.1|11308.6|11303.6|44
1724746500000|2024-08-27 08:15:00|11316.6|11311.6|11319.1|11314.1|11322.6|11317.6|11316.6|11311.6|26
1724746800000|2024-08-27 08:20:00|11319.6|11314.6|11325.1|11320.1|11325.6|11320.6|11317.1|11312.1|55
1724747100000|2024-08-27 08:25:00|11324.6|11319.6|11326.6|11321.6|11327.1|11322.1|11319.6|11314.6|59
1724747400000|2024-08-27 08:30:00|11326.1|11321.1|11323.1|11318.1|11328.6|11323.6|11322.1|11317.1|43
1724747700000|2024-08-27 08:35:00|11323.6|11318.6|11329.6|11324.6|11331.1|11326.1|11323.1|11318.1|65
1724748000000|2024-08-27 08:40:00|11329.1|11324.1|11326.6|11321.6|11331.1|11326.1|11325.6|11320.6|41
1724748300000|2024-08-27 08:45:00|11327.1|11322.1|11322.1|11317.1|11327.1|11322.1|11319.1|11314.1|45
1724748600000|2024-08-27 08:50:00|11322.6|11317.6|11323.6|11318.6|11325.1|11320.1|11319.1|11314.1|35
1724748900000|2024-08-27 08:55:00|11324.1|11319.1|11329.1|11324.1|11329.1|11324.1|11319.1|11314.1|54
1724749200000|2024-08-27 09:00:00|11329.6|11324.6|11330.1|11325.1|11333.1|11328.1|11328.1|11323.1|48
1724749500000|2024-08-27 09:05:00|11329.6|11324.6|11320.1|11315.1|11331.1|11326.1|11318.1|11313.1|40
1724749800000|2024-08-27 09:10:00|11320.6|11315.6|11324.1|11319.1|11325.1|11320.1|11320.1|11315.1|25
1724750100000|2024-08-27 09:15:00|11324.6|11319.6|11323.1|11318.1|11326.6|11321.6|11323.1|11318.1|13
1724750400000|2024-08-27 09:20:00|11323.6|11318.6|11323.1|11318.1|11323.6|11318.6|11320.1|11315.1|36
1724750700000|2024-08-27 09:25:00|11322.6|11317.6|11320.1|11315.1|11323.1|11318.1|11317.1|11312.1|31
1724751000000|2024-08-27 09:30:00|11319.6|11314.6|11315.1|11310.1|11320.6|11315.6|11313.6|11308.6|33
1724751300000|2024-08-27 09:35:00|11314.6|11309.6|11305.1|11300.1|11314.6|11309.6|11302.1|11297.1|24
1724751600000|2024-08-27 09:40:00|11305.6|11300.6|11303.1|11298.1|11306.1|11301.1|11296.1|11291.1|55
1724751900000|2024-08-27 09:45:00|11302.6|11297.6|11296.1|11291.1|11303.1|11298.1|11296.1|11291.1|30
1724752200000|2024-08-27 09:50:00|11295.1|11290.1|11298.1|11293.1|11299.6|11294.6|11294.1|11289.1|12
1724752500000|2024-08-27 09:55:00|11297.6|11292.6|11292.1|11287.1|11298.1|11293.1|11291.6|11286.6|16
1724752800000|2024-08-27 10:00:00|11292.6|11287.6|11291.1|11286.1|11295.1|11290.1|11287.6|11282.6|28
1724753100000|2024-08-27 10:05:00|11290.6|11285.6|11287.6|11282.6|11290.6|11285.6|11285.6|11280.6|32
1724753400000|2024-08-27 10:10:00|11287.1|11282.1|11278.6|11273.6|11288.6|11283.6|11278.1|11273.1|20
1724753700000|2024-08-27 10:15:00|11280.1|11275.1|11284.1|11279.1|11285.1|11280.1|11276.6|11271.6|39
1724754000000|2024-08-27 10:20:00|11283.6|11278.6|11290.6|11285.6|11291.1|11286.1|11280.6|11275.6|24
1724754300000|2024-08-27 10:25:00|11291.1|11286.1|11292.1|11287.1|11293.6|11288.6|11289.6|11284.6|19
1724754600000|2024-08-27 10:30:00|11291.6|11286.6|11293.1|11288.1|11298.1|11293.1|11291.6|11286.6|24
1724754900000|2024-08-27 10:35:00|11293.6|11288.6|11302.6|11297.6|11302.6|11297.6|11292.6|11287.6|15
1724755200000|2024-08-27 10:40:00|11302.1|11297.1|11304.1|11299.1|11306.1|11301.1|11300.6|11295.6|25
1724755500000|2024-08-27 10:45:00|11303.6|11298.6|11305.1|11300.1|11307.6|11302.6|11303.1|11298.1|23
1724755800000|2024-08-27 10:50:00|11304.6|11299.6|11306.1|11301.1|11307.1|11302.1|11299.6|11294.6|12
1724756100000|2024-08-27 10:55:00|11306.6|11301.6|11304.6|11299.6|11308.6|11303.6|11304.6|11299.6|20
1724756400000|2024-08-27 11:00:00|11304.1|11299.1|11303.6|11298.6|11305.6|11300.6|11301.1|11296.1|27
1724756700000|2024-08-27 11:05:00|11303.1|11298.1|11305.1|11300.1|11308.6|11303.6|11302.1|11297.1|15
1724757000000|2024-08-27 11:10:00|11304.6|11299.6|11298.6|11293.6|11305.1|11300.1|11296.6|11291.6|35
1724757300000|2024-08-27 11:15:00|11299.1|11294.1|11300.1|11295.1|11301.1|11296.1|11297.1|11292.1|23
1724757600000|2024-08-27 11:20:00|11300.6|11295.6|11298.1|11293.1|11302.1|11297.1|11297.1|11292.1|11
1724757900000|2024-08-27 11:25:00|11297.6|11292.6|11307.1|11302.1|11307.6|11302.6|11297.1|11292.1|8
1724758200000|2024-08-27 11:30:00|11306.6|11301.6|11310.1|11305.1|11318.1|11313.1|11306.1|11301.1|50
1724758500000|2024-08-27 11:35:00|11310.6|11305.6|11310.1|11305.1|11313.6|11308.6|11308.6|11303.6|20
1724758800000|2024-08-27 11:40:00|11309.4|11304.4|11313.4|11308.4|11314.9|11309.9|11309.4|11304.4|23
1724759100000|2024-08-27 11:45:00|11313.9|11308.9|11310.4|11305.4|11314.4|11309.4|11309.4|11304.4|19
1724759400000|2024-08-27 11:50:00|11309.9|11304.9|11305.9|11300.9|11310.4|11305.4|11305.4|11300.4|14
1724759700000|2024-08-27 11:55:00|11306.4|11301.4|11308.4|11303.4|11309.4|11304.4|11304.9|11299.9|5
1724760000000|2024-08-27 12:00:00|11309.4|11304.4|11308.4|11303.4|11310.4|11305.4|11305.9|11300.9|37
1724760300000|2024-08-27 12:05:00|11307.9|11302.9|11305.4|11300.4|11309.9|11304.9|11305.4|11300.4|31
1724760600000|2024-08-27 12:10:00|11305.9|11300.9|11306.4|11301.4|11308.4|11303.4|11304.9|11299.9|47
1724760900000|2024-08-27 12:15:00|11305.9|11300.9|11305.9|11300.9|11309.4|11304.4|11304.4|11299.4|32
1724761200000|2024-08-27 12:20:00|11306.4|11301.4|11307.4|11302.4|11307.9|11302.9|11302.9|11297.9|29
1724761500000|2024-08-27 12:25:00|11307.9|11302.9|11309.4|11304.4|11311.4|11306.4|11304.4|11299.4|31
1724761800000|2024-08-27 12:30:00|11308.9|11303.9|11307.4|11302.4|11310.9|11305.9|11305.4|11300.4|9
1724762100000|2024-08-27 12:35:00|11306.9|11301.9|11304.4|11299.4|11306.9|11301.9|11298.9|11293.9|24
1724762400000|2024-08-27 12:40:00|11304.9|11299.9|11300.4|11295.4|11307.4|11302.4|11300.4|11295.4|17
1724762700000|2024-08-27 12:45:00|11300.9|11295.9|11290.4|11285.4|11302.4|11297.4|11289.9|11284.9|34
1724763000000|2024-08-27 12:50:00|11289.9|11284.9|11285.4|11280.4|11290.4|11285.4|11283.4|11278.4|102
1724763300000|2024-08-27 12:55:00|11285.9|11280.9|11289.9|11284.9|11296.4|11291.4|11285.9|11280.9|57
1724763600000|2024-08-27 13:00:00|11291.4|11286.4|11284.9|11279.9|11294.9|11289.9|11283.9|11278.9|44
1724763900000|2024-08-27 13:05:00|11284.4|11279.4|11296.4|11291.4|11297.4|11292.4|11284.4|11279.4|36
1724764200000|2024-08-27 13:10:00|11295.9|11290.9|11301.4|11296.4|11302.4|11297.4|11295.4|11290.4|27
1724764500000|2024-08-27 13:15:00|11300.9|11295.9|11306.4|11301.4|11307.4|11302.4|11299.9|11294.9|36
1724764800000|2024-08-27 13:20:00|11305.9|11300.9|11308.4|11303.4|11310.4|11305.4|11305.4|11300.4|60
1724765100000|2024-08-27 13:25:00|11307.4|11302.4|11312.4|11307.4|11315.4|11310.4|11305.4|11300.4|46
1724765400000|2024-08-27 13:30:00|11312.9|11307.9|11313.4|11308.4|11316.9|11311.9|11309.4|11304.4|33
1724765700000|2024-08-27 13:35:00|11312.9|11307.9|11308.9|11303.9|11316.9|11311.9|11307.4|11302.4|30
1724766000000|2024-08-27 13:40:00|11309.4|11304.4|11316.4|11311.4|11317.9|11312.9|11306.4|11301.4|52
1724766300000|2024-08-27 13:45:00|11316.9|11311.9|11319.4|11314.4|11321.9|11316.9|11311.9|11306.9|52
1724766600000|2024-08-27 13:50:00|11319.9|11314.9|11314.9|11309.9|11321.9|11316.9|11312.4|11307.4|28
1724766900000|2024-08-27 13:55:00|11315.4|11310.4|11311.9|11306.9|11316.9|11311.9|11309.9|11304.9|28
1724767200000|2024-08-27 14:00:00|11312.9|11307.9|11316.4|11311.4|11320.4|11315.4|11312.9|11307.9|53
1724767500000|2024-08-27 14:05:00|11316.9|11311.9|11316.4|11311.4|11321.4|11316.4|11314.4|11309.4|23
1724767800000|2024-08-27 14:10:00|11316.6|11311.6|11307.6|11302.6|11318.1|11313.1|11306.6|11301.6|22
1724768100000|2024-08-27 14:15:00|11307.1|11302.1|11309.6|11304.6|11311.1|11306.1|11303.6|11298.6|30
1724768400000|2024-08-27 14:20:00|11309.1|11304.1|11317.6|11312.6|11317.6|11312.6|11308.6|11303.6|30
1724768700000|2024-08-27 14:25:00|11317.1|11312.1|11322.6|11317.6|11322.6|11317.6|11315.6|11310.6|53
1724769000000|2024-08-27 14:30:00|11322.1|11317.1|11317.6|11312.6|11326.1|11321.1|11317.6|11312.6|54
1724769300000|2024-08-27 14:35:00|11318.1|11313.1|11319.6|11314.6|11320.6|11315.6|11316.6|11311.6|31
1724769600000|2024-08-27 14:40:00|11318.6|11313.6|11314.6|11309.6|11319.6|11314.6|11313.1|11308.1|24
1724769900000|2024-08-27 14:45:00|11314.1|11309.1|11324.1|11319.1|11324.1|11319.1|11313.6|11308.6|34
1724770200000|2024-08-27 14:50:00|11323.6|11318.6|11325.1|11320.1|11326.1|11321.1|11322.1|11317.1|44
1724770500000|2024-08-27 14:55:00|11324.6|11319.6|11322.6|11317.6|11325.1|11320.1|11320.6|11315.6|50
1724770800000|2024-08-27 15:00:00|11323.6|11318.6|11325.6|11320.6|11326.1|11321.1|11322.6|11317.6|57
1724771100000|2024-08-27 15:05:00|11325.1|11320.1|11322.6|11317.6|11325.6|11320.6|11321.6|11316.6|38
1724771400000|2024-08-27 15:10:00|11323.1|11318.1|11319.6|11314.6|11324.6|11319.6|11318.6|11313.6|53
1724771700000|2024-08-27 15:15:00|11320.1|11315.1|11321.6|11316.6|11324.1|11319.1|11318.6|11313.6|81
1724772000000|2024-08-27 15:20:00|11321.1|11316.1|11321.1|11316.1|11324.1|11319.1|11321.1|11316.1|40
1724772300000|2024-08-27 15:25:00|11320.6|11315.6|11325.1|11320.1|11326.1|11321.1|11317.6|11312.6|156
1724772600000|2024-08-27 15:30:00|11325.6|11319.6|11325.6|11318.6|11328.6|11321.6|11318.6|11312.6|412
1724772900000|2024-08-27 15:35:00|11326.6|11319.6|11319.6|11312.6|11326.6|11320.6|11317.6|11311.6|153
1724773200000|2024-08-27 15:40:00|11318.6|11311.6|11323.6|11316.6|11324.6|11317.6|11316.6|11309.6|25
1724773500000|2024-08-27 15:45:00|11322.6|11317.6|11326.6|11320.6|11329.6|11322.6|11322.6|11317.6|12
1724773800000|2024-08-27 15:50:00|11327.6|11321.6|11327.6|11320.6|11329.6|11323.6|11326.6|11319.6|20
1724774100000|2024-08-27 15:55:00|11328.6|11321.6|11330.6|11324.6|11331.6|11324.6|11326.6|11319.6|3
1724774400000|2024-08-27 16:00:00|11331.6|11323.6|11330.6|11323.6|11331.6|11324.6|11329.6|11323.6|10
1724774700000|2024-08-27 16:05:00|11329.6|11322.6|11328.6|11321.6|11330.6|11323.6|11327.6|11320.6|5
1724775000000|2024-08-27 16:10:00|11329.6|11322.6|11336.6|11329.6|11336.6|11330.6|11328.6|11321.6|22
1724775300000|2024-08-27 16:15:00|11335.6|11330.6|11334.6|11327.6|11336.6|11330.6|11332.6|11326.6|19
1724775600000|2024-08-27 16:20:00|11335.6|11328.6|11334.6|11327.6|11335.6|11328.6|11331.6|11325.6|4
1724775900000|2024-08-27 16:25:00|11333.6|11328.6|11337.6|11330.6|11337.6|11330.6|11332.6|11326.6|14
1724776200000|2024-08-27 16:30:00|11336.6|11329.6|11339.6|11332.6|11339.6|11333.6|11336.6|11329.6|4
1724776500000|2024-08-27 16:35:00|11343.6|11333.6|11338.6|11332.6|11343.6|11336.6|11338.6|11332.6|66
1724776800000|2024-08-27 16:40:00|11337.6|11331.6|11335.6|11328.6|11338.6|11332.6|11333.6|11327.6|31
1724777100000|2024-08-27 16:45:00|11336.6|11329.6|11335.6|11328.6|11337.6|11331.6|11334.6|11328.6|10
1724777400000|2024-08-27 16:50:00|11336.6|11329.6|11340.6|11334.6|11341.6|11335.6|11336.6|11329.6|14
1724777700000|2024-08-27 16:55:00|11339.6|11333.6|11340.6|11334.6|11342.6|11335.6|11338.6|11332.6|9
1724778000000|2024-08-27 17:00:00|11341.6|11335.6|11341.6|11334.6|11343.6|11336.6|11339.6|11332.6|5
1724778300000|2024-08-27 17:05:00|11342.6|11335.6|11342.6|11335.6|11344.6|11338.6|11341.6|11334.6|2
1724778600000|2024-08-27 17:10:00|11344.6|11336.6|11344.6|11338.6|11344.6|11338.6|11342.6|11335.6|3
1724778900000|2024-08-27 17:15:00|11345.6|11337.6|11344.6|11337.6|11345.6|11338.6|11342.6|11335.6|12
1724779200000|2024-08-27 17:20:00|11345.6|11338.6|11344.6|11337.6|11346.6|11339.6|11343.6|11337.6|6
1724779500000|2024-08-27 17:25:00|11346.6|11339.6|11349.6|11342.6|11349.6|11343.6|11345.6|11339.6|6
1724779800000|2024-08-27 17:30:00|11350.6|11343.6|11350.6|11343.6|11350.6|11344.6|11348.6|11341.6|4
1724780100000|2024-08-27 17:35:00|11349.6|11344.6|11350.6|11344.6|11350.6|11344.6|11349.6|11342.6|1
1724780400000|2024-08-27 17:40:00|11349.6|11343.6|11350.6|11343.6|11351.6|11345.6|11348.6|11341.6|15
1724780700000|2024-08-27 17:45:00|11349.6|11342.6|11350.6|11343.6|11351.6|11344.6|11347.6|11341.6|4
1724781000000|2024-08-27 17:50:00|11351.6|11344.6|11348.6|11341.6|11351.6|11344.6|11346.6|11339.6|8
1724781300000|2024-08-27 17:55:00|11347.6|11339.6|11349.5|11337.5|11352.1|11343.6|11344.6|11337.5|11
1724781600000|2024-08-27 18:00:00|11347.6|11335.6|11349.5|11337.5|11349.6|11337.6|11347.5|11335.5|0
1724781900000|2024-08-27 18:05:00|11349.6|11337.6|11347.6|11335.6|11349.6|11337.6|11347.6|11335.6|0
1724782200000|2024-08-27 18:10:00|11348.6|11336.6|11347.6|11335.6|11349.5|11337.5|11345.6|11333.6|0
1724782500000|2024-08-27 18:15:00|11349.5|11337.5|11347.6|11335.6|11349.5|11337.5|11343.7|11331.7|0
1724782800000|2024-08-27 18:20:00|11345.7|11333.7|11343.7|11331.7|11347.6|11335.6|11343.7|11331.7|0
1724783100000|2024-08-27 18:25:00|11343.6|11331.6|11343.7|11331.7|11345.7|11333.7|11341.7|11329.7|0
1724783400000|2024-08-27 18:30:00|11343.8|11331.8|11341.8|11329.8|11345.7|11333.7|11341.7|11329.7|0
1724783700000|2024-08-27 18:35:00|11343.7|11331.7|11343.7|11331.7|11343.8|11331.8|11341.8|11329.8|0
1724784000000|2024-08-27 18:40:00|11344.7|11332.7|11345.7|11333.7|11345.7|11333.7|11343.7|11331.7|0
1724784300000|2024-08-27 18:45:00|11345.6|11333.6|11345.6|11333.6|11347.6|11335.6|11343.7|11331.7|0
1724784600000|2024-08-27 18:50:00|11345.5|11333.5|11345.6|11333.6|11347.6|11335.6|11343.6|11331.6|0
1724784900000|2024-08-27 18:55:00|11345.5|11333.5|11343.7|11331.7|11345.6|11333.6|11343.6|11331.6|0
1724785200000|2024-08-27 19:00:00|11343.6|11331.6|11341.6|11329.6|11345.6|11333.6|11339.7|11327.7|0
1724785500000|2024-08-27 19:05:00|11340.7|11328.7|11343.6|11331.6|11343.6|11331.6|11339.7|11327.7|0
1724785800000|2024-08-27 19:10:00|11342.6|11330.6|11343.6|11331.6|11345.6|11333.6|11341.7|11329.7|0
1724786100000|2024-08-27 19:15:00|11342.6|11330.6|11341.7|11329.7|11343.6|11331.6|11341.7|11329.7|0
1724786400000|2024-08-27 19:20:00|11342.6|11330.6|11343.6|11331.6|11343.6|11331.6|11341.7|11329.7|0
1724786700000|2024-08-27 19:25:00|11341.7|11329.7|11343.6|11331.6|11345.6|11333.6|11341.7|11329.7|0
1724787000000|2024-08-27 19:30:00|11343.5|11331.5|11343.5|11331.5|11343.6|11331.6|11341.6|11329.6|0
1724787300000|2024-08-27 19:35:00|11342.6|11330.6|11343.6|11331.6|11343.6|11331.6|11341.6|11329.6|0
1724787600000|2024-08-27 19:40:00|11342.6|11330.6|11341.7|11329.7|11343.7|11331.7|11341.6|11329.6|0
1724787900000|2024-08-27 19:45:00|11342.7|11330.7|11343.7|11331.7|11345.6|11333.6|11341.7|11329.7|0
1724788200000|2024-08-27 19:50:00|11343.6|11331.6|11341.6|11329.6|11343.7|11331.7|11339.7|11327.7|0
1724788500000|2024-08-27 19:55:00|11341.7|11329.7|11338.9|11326.9|11341.7|11329.7|11337.8|11325.8|0
1724788800000|2024-08-27 20:00:00|11337.9|11325.9|11342|11330|11342|11330|11336.5|11324.5|0
1724789100000|2024-08-27 20:05:00|11341.8|11329.8|11339.9|11327.9|11342.4|11330.4|11339.3|11327.3|0
1724789400000|2024-08-27 20:10:00|11339.7|11327.7|11338.9|11326.9|11340.7|11328.7|11338.5|11326.5|0
1724789700000|2024-08-27 20:15:00|11339.3|11327.3|11339.3|11327.3|11339.7|11327.7|11338.9|11326.9|0
1724790000000|2024-08-27 20:20:00|11339.7|11327.7|11339.9|11327.9|11340.3|11328.3|11338.9|11326.9|0
1724790300000|2024-08-27 20:25:00|11339.7|11327.7|11339.9|11327.9|11340.3|11328.3|11339.7|11327.7|0
1724790600000|2024-08-27 20:30:00|11339.5|11327.5|11339|11327|11339.9|11327.9|11339|11327|0
1724790900000|2024-08-27 20:35:00|11338.9|11326.9|11338.2|11326.2|11339|11327|11337.2|11325.2|0
1724791200000|2024-08-27 20:40:00|11338.6|11326.6|11338|11326|11338.6|11326.6|11337.2|11325.2|0
1724791500000|2024-08-27 20:45:00|11337.6|11325.6|11336.6|11324.6|11337.6|11325.6|11334.4|11322.4|0
1724791800000|2024-08-27 20:50:00|11337|11325|11337|11325|11337.2|11325.2|11336.6|11324.6|0
1724792100000|2024-08-27 20:55:00|11336.9|11324.9|11336.8|11324.8|11337.3|11325.3|11335.6|11323.6|0
1724792400000|2024-08-27 21:00:00|11338.1|11326.1|11337.5|11325.5|11338.1|11326.1|11337.5|11325.5|0
1724792700000|2024-08-27 21:05:00|11336.8|11324.8|11336.8|11324.8|11337|11325|11336|11324|0
1724793000000|2024-08-27 21:10:00|11337.4|11325.4|11336.8|11324.8|11337.4|11325.4|11336.8|11324.8|0
1724793300000|2024-08-27 21:15:00|11336.6|11324.6|11338|11326|11338|11326|11336.6|11324.6|0
1724793600000|2024-08-27 21:20:00|11338.2|11326.2|11339.1|11327.1|11339.1|11327.1|11338.2|11326.2|0
1724793900000|2024-08-27 21:25:00|11338.9|11326.9|11339.3|11327.3|11339.3|11327.3|11338.9|11326.9|0
1724794200000|2024-08-27 21:30:00|11339.1|11327.1|11338.4|11326.4|11339.1|11327.1|11338.4|11326.4|0
1724794500000|2024-08-27 21:35:00|11338.3|11326.3|11338.7|11326.7|11338.9|11326.9|11338.2|11326.2|0
1724794800000|2024-08-27 21:40:00|11338.9|11326.9|11338.2|11326.2|11338.9|11326.9|11338.2|11326.2|0
1724795100000|2024-08-27 21:45:00|11338.4|11326.4|11338.5|11326.5|11338.9|11326.9|11338.4|11326.4|0
1724795400000|2024-08-27 21:50:00|11338.6|11326.6|11338.6|11326.6|11338.9|11326.9|11338.4|11326.4|0
1724795700000|2024-08-27 21:55:00|11338.7|11326.7|11338.9|11326.9|11339.3|11327.3|11338.7|11326.7|0
1724796000000|2024-08-27 22:00:00|11338.5|11326.5|11340.1|11328.1|11340.7|11328.7|11338|11326|0
1724796300000|2024-08-27 22:05:00|11340.3|11328.3|11338.4|11326.4|11340.7|11328.7|11338.2|11326.2|0
1724796600000|2024-08-27 22:10:00|11338.5|11326.5|11332.3|11320.3|11338.5|11326.5|11329.9|11317.9|0
1724796900000|2024-08-27 22:15:00|11332.5|11320.5|11325.4|11313.4|11332.8|11320.8|11325|11313|0
1724797200000|2024-08-27 22:20:00|11325|11313|11327.7|11315.7|11328.1|11316.1|11324.2|11312.2|0
1724797500000|2024-08-27 22:25:00|11328.1|11316.1|11329.1|11317.1|11329.9|11317.9|11328.1|11316.1|0
1724797800000|2024-08-27 22:30:00|11328.7|11316.7|11326.9|11314.9|11329.3|11317.3|11326.9|11314.9|0
1724798100000|2024-08-27 22:35:00|11327|11315|11328.5|11316.5|11329.1|11317.1|11326.2|11314.2|0
1724798400000|2024-08-27 22:40:00|11328.1|11316.1|11328.5|11316.5|11328.7|11316.7|11327.3|11315.3|0
1724798700000|2024-08-27 22:45:00|11329.1|11317.1|11328.1|11316.1|11330.1|11318.1|11328.1|11316.1|0
1724799000000|2024-08-27 22:50:00|11328.3|11316.3|11327.1|11315.1|11329.1|11317.1|11326.8|11314.8|0
1724799300000|2024-08-27 22:55:00|11327.2|11315.2|11328.5|11316.5|11329.1|11317.1|11327.2|11315.2|0
1724799600000|2024-08-27 23:00:00|11328.3|11316.3|11328.1|11316.1|11328.7|11316.7|11327.7|11315.7|0
1724799900000|2024-08-27 23:05:00|11328.3|11316.3|11330.9|11318.9|11331.5|11319.5|11327.7|11315.7|0
1724800200000|2024-08-27 23:10:00|11331.1|11319.1|11331.3|11319.3|11332.6|11320.6|11330.7|11318.7|0
1724800500000|2024-08-27 23:15:00|11331.2|11319.2|11328.7|11316.7|11331.3|11319.3|11327.5|11315.5|0
1724800800000|2024-08-27 23:20:00|11328.5|11316.5|11324.8|11312.8|11328.7|11316.7|11324|11312|0
1724801100000|2024-08-27 23:25:00|11324.6|11312.6|11324.9|11312.9|11325.2|11313.2|11320.8|11308.8|0
1724801400000|2024-08-27 23:30:00|11324.7|11312.7|11327.1|11315.1|11327.4|11315.4|11323.5|11311.5|0
1724801700000|2024-08-27 23:35:00|11327.2|11315.2|11326.1|11314.1|11327.6|11315.6|11326.1|11314.1|0
1724802000000|2024-08-27 23:40:00|11326.3|11314.3|11326.7|11314.7|11327.6|11315.6|11326.1|11314.1|0
1724802300000|2024-08-27 23:45:00|11327.1|11315.1|11327.4|11315.4|11327.4|11315.4|11326.3|11314.3|0
1724802600000|2024-08-27 23:50:00|11327.5|11315.5|11328.6|11316.6|11329|11317|11327.5|11315.5|0
1724802900000|2024-08-27 23:55:00|11329|11317|11327.6|11315.6|11329.4|11317.4|11327.1|11315.1|0
1724803200000|2024-08-28 00:00:00|11327.7|11315.7|11327.9|11315.9|11328.7|11316.7|11325.7|11313.7|0
1724803500000|2024-08-28 00:05:00|11328.1|11316.1|11327.7|11315.7|11328.1|11316.1|11326.7|11314.7|0
1724803800000|2024-08-28 00:10:00|11327.9|11315.9|11335|11323|11335.2|11323.2|11327.7|11315.7|0
1724804100000|2024-08-28 00:15:00|11334.8|11322.8|11326.9|11314.9|11335.7|11323.7|11325|11313|0
1724804400000|2024-08-28 00:20:00|11325|11313|11323.1|11311.1|11326.9|11314.9|11321.1|11309.1|0
1724804700000|2024-08-28 00:25:00|11325|11313|11328.8|11316.8|11328.8|11316.8|11325|11313|0
1724805000000|2024-08-28 00:30:00|11329.8|11317.8|11330.8|11318.8|11330.8|11318.8|11329.8|11317.8|0
1724805300000|2024-08-28 00:35:00|11330.7|11318.7|11332.7|11320.7|11334.6|11322.6|11330.7|11318.7|0
1724805600000|2024-08-28 00:40:00|11330.8|11318.8|11332.7|11320.7|11332.7|11320.7|11328.8|11316.8|0
1724805900000|2024-08-28 00:45:00|11331.7|11319.7|11334.7|11322.7|11334.7|11322.7|11330.8|11318.8|0
1724806200000|2024-08-28 00:50:00|11334.6|11322.6|11332.8|11320.8|11334.7|11322.7|11332.7|11320.7|0
1724806500000|2024-08-28 00:55:00|11332.7|11320.7|11332.8|11320.8|11332.8|11320.8|11330.8|11318.8|0
1724806800000|2024-08-28 01:00:00|11332.7|11320.7|11332.8|11320.8|11334.7|11322.7|11330.8|11318.8|0
1724807100000|2024-08-28 01:05:00|11330.9|11318.9|11334.7|11322.7|11336.6|11324.6|11330.9|11318.9|0
1724807400000|2024-08-28 01:10:00|11336.6|11324.6|11334.7|11322.7|11336.6|11324.6|11332.7|11320.7|0
1724807700000|2024-08-28 01:15:00|11332.8|11320.8|11334.7|11322.7|11336.6|11324.6|11332.7|11320.7|0
1724808000000|2024-08-28 01:20:00|11336.6|11324.6|11336.6|11324.6|11336.6|11324.6|11336.6|11324.6|0
1724808300000|2024-08-28 01:25:00|11334.7|11322.7|11334.7|11322.7|11334.7|11322.7|11332.7|11320.7|0
1724808600000|2024-08-28 01:30:00|11332.8|11320.8|11330.8|11318.8|11334.7|11322.7|11330.8|11318.8|0
1724808900000|2024-08-28 01:35:00|11328.9|11316.9|11328.9|11316.9|11330.8|11318.8|11326.9|11314.9|0
1724809200000|2024-08-28 01:40:00|11329.8|11317.8|11334.7|11322.7|11334.7|11322.7|11329.8|11317.8|0
1724809800000|2024-08-28 01:50:00|11334.6|11322.6|11336.6|11324.6|11336.6|11324.6|11332.7|11320.7|0
1724810100000|2024-08-28 01:55:00|11334.7|11322.7|11336.6|11324.6|11336.6|11324.6|11334.7|11322.7|0
1724810400000|2024-08-28 02:00:00|11334.7|11322.7|11336.6|11324.6|11336.6|11324.6|11334.6|11322.6|0
1724810700000|2024-08-28 02:05:00|11334.6|11322.6|11336.6|11324.6|11336.6|11324.6|11334.6|11322.6|0
1724811000000|2024-08-28 02:10:00|11338.5|11326.5|11340.5|11328.5|11340.5|11328.5|11338.5|11326.5|0
1724811300000|2024-08-28 02:15:00|11340.6|11328.6|11340.6|11328.6|11342.5|11330.5|11340.5|11328.5|0
1724811600000|2024-08-28 02:20:00|11342.5|11330.5|11340.5|11328.5|11342.5|11330.5|11340.5|11328.5|0
1724811900000|2024-08-28 02:25:00|11340.6|11328.6|11340.5|11328.5|11342.4|11330.4|11340.5|11328.5|0
1724812200000|2024-08-28 02:30:00|11338.6|11326.6|11338.6|11326.6|11340.5|11328.5|11338.6|11326.6|0
1724812500000|2024-08-28 02:35:00|11340.5|11328.5|11340.5|11328.5|11340.5|11328.5|11340.5|11328.5|0
1724812800000|2024-08-28 02:40:00|11342.4|11330.4|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724813100000|2024-08-28 02:45:00|11342.5|11330.5|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724813700000|2024-08-28 02:55:00|11342.5|11330.5|11342.4|11330.4|11344.4|11332.4|11342.4|11330.4|0
1724814000000|2024-08-28 03:00:00|11342.5|11330.5|11342.5|11330.5|11344.4|11332.4|11340.5|11328.5|0
1724814300000|2024-08-28 03:05:00|11342.4|11330.4|11342.5|11330.5|11342.5|11330.5|11342.4|11330.4|0
1724814600000|2024-08-28 03:10:00|11342.4|11330.4|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724814900000|2024-08-28 03:15:00|11342.5|11330.5|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724815200000|2024-08-28 03:20:00|11342.5|11330.5|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724815500000|2024-08-28 03:25:00|11340.5|11328.5|11342.4|11330.4|11342.4|11330.4|11340.5|11328.5|0
1724815800000|2024-08-28 03:30:00|11340.5|11328.5|11342.4|11330.4|11342.4|11330.4|11340.5|11328.5|0
1724816400000|2024-08-28 03:40:00|11340.5|11328.5|11342.4|11330.4|11342.4|11330.4|11340.5|11328.5|0
1724816700000|2024-08-28 03:45:00|11342.5|11330.5|11344.4|11332.4|11344.4|11332.4|11342.4|11330.4|0
1724817000000|2024-08-28 03:50:00|11344.3|11332.3|11341.6|11329.6|11344.4|11332.4|11341.6|11329.6|0
1724817900000|2024-08-28 04:05:00|11342.6|11330.6|11341.6|11329.6|11342.6|11330.6|11341.6|11329.6|0
1724818200000|2024-08-28 04:10:00|11343.5|11331.5|11342.6|11330.6|11343.5|11331.5|11341.6|11329.6|0
1724818500000|2024-08-28 04:15:00|11343.5|11331.5|11343.6|11331.6|11343.6|11331.6|11341.6|11329.6|0
1724818800000|2024-08-28 04:20:00|11343.5|11331.5|11343.5|11331.5|11343.6|11331.6|11343.5|11331.5|0
1724819100000|2024-08-28 04:25:00|11343.6|11331.6|11347.4|11335.4|11347.4|11335.4|11343.5|11331.5|0
1724819700000|2024-08-28 04:35:00|11345.5|11333.5|11345.6|11333.6|11345.6|11333.6|11345.5|11333.5|0
1724820000000|2024-08-28 04:40:00|11347.5|11335.5|11347.5|11335.5|11347.5|11335.5|11347.5|11335.5|0
1724820300000|2024-08-28 04:45:00|11345.6|11333.6|11347.5|11335.5|11347.5|11335.5|11345.6|11333.6|0
1724820600000|2024-08-28 04:50:00|11345.6|11333.6|11345.6|11333.6|11345.6|11333.6|11345.6|11333.6|0
1724821200000|2024-08-28 05:00:00|11344.6|11332.6|11345.6|11333.6|11347.5|11335.5|11344.6|11332.6|0
1724821500000|2024-08-28 05:05:00|11345.5|11333.5|11345.5|11333.5|11345.6|11333.6|11343.6|11331.6|0
1724821800000|2024-08-28 05:10:00|11343.6|11331.6|11343.6|11331.6|11343.6|11331.6|11343.6|11331.6|0
1724822100000|2024-08-28 05:15:00|11345.5|11333.5|11347.5|11335.5|11347.5|11335.5|11345.5|11333.5|0
1724822400000|2024-08-28 05:20:00|11349.4|11337.4|11349.3|11337.3|11349.4|11337.4|11345.5|11333.5|0
1724822700000|2024-08-28 05:25:00|11349.4|11337.4|11349.4|11337.4|11351.3|11339.3|11347.5|11335.5|0
1724823000000|2024-08-28 05:30:00|11350.3|11338.3|11349.4|11337.4|11351.3|11339.3|11345.5|11333.5|0
1724823300000|2024-08-28 05:35:00|11349.3|11337.3|11349.4|11337.4|11349.4|11337.4|11345.6|11333.6|0
1724823600000|2024-08-28 05:40:00|11347.5|11335.5|11349.4|11337.4|11349.4|11337.4|11345.5|11333.5|0
1724823900000|2024-08-28 05:45:00|11349.3|11337.3|11349.3|11337.3|11351.3|11339.3|11349.3|11337.3|0
1724824200000|2024-08-28 05:50:00|11347.4|11335.4|11351.3|11339.3|11353.2|11341.2|11347.4|11335.4|0
1724824500000|2024-08-28 05:55:00|11349.4|11337.4|11351.3|11339.3|11351.3|11339.3|11349.4|11337.4|0
1724824800000|2024-08-28 06:00:00|11349.4|11337.4|11366.3|11361.3|11366.3|11361.3|11347.5|11335.5|20
1724825100000|2024-08-28 06:05:00|11358.3|11353.3|11366.3|11361.3|11367.3|11362.3|11358.3|11353.3|16
1724825400000|2024-08-28 06:10:00|11365.3|11360.3|11357.3|11352.3|11365.3|11360.3|11354.8|11349.8|10
1724825700000|2024-08-28 06:15:00|11356.8|11351.8|11355.3|11350.3|11356.8|11351.8|11355.3|11350.3|2
1724826000000|2024-08-28 06:20:00|11355.8|11350.8|11358.3|11353.3|11358.3|11353.3|11352.8|11347.8|3
1724826300000|2024-08-28 06:25:00|11357.3|11352.3|11360.8|11355.8|11360.8|11355.8|11355.3|11350.3|5
1724826600000|2024-08-28 06:30:00|11359.3|11354.3|11356.3|11351.3|11359.3|11354.3|11353.3|11348.3|7
1724826900000|2024-08-28 06:35:00|11355.8|11350.8|11356.3|11351.3|11359.8|11354.8|11355.8|11350.8|0
1724827200000|2024-08-28 06:40:00|11355.8|11350.8|11358.8|11353.8|11358.8|11353.8|11355.8|11350.8|2
1724827500000|2024-08-28 06:45:00|11358.3|11353.3|11362.3|11357.3|11364.3|11359.3|11356.8|11351.8|1
1724827800000|2024-08-28 06:50:00|11359.8|11354.8|11360.3|11355.3|11363.3|11358.3|11357.3|11352.3|9
1724828100000|2024-08-28 06:55:00|11360.8|11355.8|11355.8|11350.8|11364.3|11359.3|11350.8|11345.8|33
1724828400000|2024-08-28 07:00:00|11356.8|11351.8|11352.3|11347.3|11359.8|11354.8|11347.8|11342.8|450
1724828700000|2024-08-28 07:05:00|11350.8|11345.8|11336.8|11331.8|11353.3|11348.3|11332.3|11327.3|287
1724829000000|2024-08-28 07:10:00|11337.3|11332.3|11343.8|11338.8|11352.8|11347.8|11333.8|11328.8|89
1724829300000|2024-08-28 07:15:00|11343.3|11338.3|11346.8|11341.8|11349.8|11344.8|11337.8|11332.8|57
1724829600000|2024-08-28 07:20:00|11346.3|11341.3|11348.8|11343.8|11349.3|11344.3|11339.8|11334.8|65
1724829900000|2024-08-28 07:25:00|11348.3|11343.3|11340.8|11335.8|11348.8|11343.8|11335.8|11330.8|47
1724830200000|2024-08-28 07:30:00|11340.3|11335.3|11336.8|11331.8|11346.8|11341.8|11336.3|11331.3|50
1724830500000|2024-08-28 07:35:00|11336.3|11331.3|11334.8|11329.8|11339.8|11334.8|11334.3|11329.3|43
1724830800000|2024-08-28 07:40:00|11334.6|11329.6|11330.6|11325.6|11339.6|11334.6|11330.1|11325.1|30
1724831100000|2024-08-28 07:45:00|11331.1|11326.1|11333.6|11328.6|11334.6|11329.6|11330.6|11325.6|32
1724831400000|2024-08-28 07:50:00|11333.1|11328.1|11333.6|11328.6|11337.6|11332.6|11331.6|11326.6|53
1724831700000|2024-08-28 07:55:00|11334.1|11329.1|11341.6|11336.6|11341.6|11336.6|11334.1|11329.1|52
1724832000000|2024-08-28 08:00:00|11340.6|11335.6|11345.6|11340.6|11346.6|11341.6|11340.6|11335.6|38
1724832300000|2024-08-28 08:05:00|11345.1|11340.1|11340.6|11335.6|11348.6|11343.6|11337.6|11332.6|42
1724832600000|2024-08-28 08:10:00|11340.1|11335.1|11344.6|11339.6|11347.6|11342.6|11337.6|11332.6|40
1724832900000|2024-08-28 08:15:00|11345.6|11340.6|11342.6|11337.6|11349.6|11344.6|11342.6|11337.6|47
1724833200000|2024-08-28 08:20:00|11341.6|11336.6|11340.6|11335.6|11345.6|11340.6|11340.1|11335.1|41
1724833500000|2024-08-28 08:25:00|11341.1|11336.1|11339.6|11334.6|11346.6|11341.6|11338.6|11333.6|36
1724833800000|2024-08-28 08:30:00|11340.1|11335.1|11350.1|11345.1|11351.1|11346.1|11339.6|11334.6|43
1724834100000|2024-08-28 08:35:00|11349.6|11344.6|11351.1|11346.1|11354.1|11349.1|11348.1|11343.1|22
1724834400000|2024-08-28 08:40:00|11350.6|11345.6|11352.1|11347.1|11353.1|11348.1|11349.1|11344.1|29
1724834700000|2024-08-28 08:45:00|11351.6|11346.6|11350.6|11345.6|11355.1|11350.1|11348.1|11343.1|25
1724835000000|2024-08-28 08:50:00|11351.1|11346.1|11344.1|11339.1|11351.1|11346.1|11342.6|11337.6|21
1724835300000|2024-08-28 08:55:00|11344.6|11339.6|11335.6|11330.6|11346.6|11341.6|11334.1|11329.1|49
1724835600000|2024-08-28 09:00:00|11336.1|11331.1|11331.1|11326.1|11337.1|11332.1|11330.1|11325.1|70
1724835900000|2024-08-28 09:05:00|11330.6|11325.6|11327.6|11322.6|11330.6|11325.6|11325.6|11320.6|26
1724836200000|2024-08-28 09:10:00|11326.6|11321.6|11323.1|11318.1|11327.6|11322.6|11322.6|11317.6|27
1724836500000|2024-08-28 09:15:00|11323.6|11318.6|11321.6|11316.6|11325.6|11320.6|11320.1|11315.1|56
1724836800000|2024-08-28 09:20:00|11320.6|11315.6|11329.6|11324.6|11331.6|11326.6|11320.6|11315.6|46
1724837100000|2024-08-28 09:25:00|11329.1|11324.1|11332.6|11327.6|11335.6|11330.6|11327.6|11322.6|17
1724837400000|2024-08-28 09:30:00|11333.1|11328.1|11332.6|11327.6|11334.6|11329.6|11328.6|11323.6|18
1724837700000|2024-08-28 09:35:00|11333.1|11328.1|11328.6|11323.6|11333.6|11328.6|11328.6|11323.6|26
1724838000000|2024-08-28 09:40:00|11329.1|11324.1|11329.6|11324.6|11331.6|11326.6|11328.1|11323.1|9
1724838300000|2024-08-28 09:45:00|11330.1|11325.1|11329.6|11324.6|11333.1|11328.1|11329.6|11324.6|14
1724838600000|2024-08-28 09:50:00|11330.1|11325.1|11338.1|11333.1|11338.6|11333.6|11327.6|11322.6|77
1724838900000|2024-08-28 09:55:00|11338.6|11333.6|11333.6|11328.6|11338.6|11333.6|11332.6|11327.6|44
1724839200000|2024-08-28 10:00:00|11334.6|11329.6|11331.6|11326.6|11336.6|11331.6|11331.6|11326.6|23
1724839500000|2024-08-28 10:05:00|11331.1|11326.1|11332.6|11327.6|11333.6|11328.6|11328.6|11323.6|21
1724839800000|2024-08-28 10:10:00|11332.1|11327.1|11338.1|11333.1|11338.6|11333.6|11330.6|11325.6|16
1724840100000|2024-08-28 10:15:00|11337.1|11332.1|11336.6|11331.6|11340.6|11335.6|11334.1|11329.1|19
1724840400000|2024-08-28 10:20:00|11337.1|11332.1|11337.6|11332.6|11340.6|11335.6|11335.6|11330.6|13
1724840700000|2024-08-28 10:25:00|11338.1|11333.1|11334.1|11329.1|11342.6|11337.6|11334.1|11329.1|12
1724841000000|2024-08-28 10:30:00|11334.6|11329.6|11321.6|11316.6|11334.6|11329.6|11321.1|11316.1|35
1724841300000|2024-08-28 10:35:00|11321.1|11316.1|11317.1|11312.1|11321.1|11316.1|11316.1|11311.1|54
1724841600000|2024-08-28 10:40:00|11316.6|11311.6|11316.6|11311.6|11318.1|11313.1|11315.6|11310.6|51
1724841900000|2024-08-28 10:45:00|11317.1|11312.1|11316.6|11311.6|11318.6|11313.6|11315.6|11310.6|132
1724842200000|2024-08-28 10:50:00|11317.1|11312.1|11317.6|11312.6|11318.6|11313.6|11311.6|11306.6|52
1724842500000|2024-08-28 10:55:00|11317.1|11312.1|11318.6|11313.6|11319.6|11314.6|11310.6|11305.6|4
1724842800000|2024-08-28 11:00:00|11317.6|11312.6|11325.1|11320.1|11325.1|11320.1|11317.6|11312.6|30
1724843100000|2024-08-28 11:05:00|11325.6|11320.6|11331.6|11326.6|11332.1|11327.1|11322.6|11317.6|20
1724843400000|2024-08-28 11:10:00|11332.1|11327.1|11329.1|11324.1|11333.1|11328.1|11327.6|11322.6|10
1724843700000|2024-08-28 11:15:00|11328.6|11323.6|11333.6|11328.6|11333.6|11328.6|11327.6|11322.6|20
1724844000000|2024-08-28 11:20:00|11333.1|11328.1|11334.6|11329.6|11337.1|11332.1|11332.6|11327.6|23
1724844300000|2024-08-28 11:25:00|11334.1|11329.1|11337.6|11332.6|11337.6|11332.6|11332.6|11327.6|24
1724844600000|2024-08-28 11:30:00|11338.1|11333.1|11338.6|11333.6|11341.6|11336.6|11336.6|11331.6|20
1724844900000|2024-08-28 11:35:00|11338.1|11333.1|11339.6|11334.6|11340.6|11335.6|11335.6|11330.6|17
1724845200000|2024-08-28 11:40:00|11338.2|11333.2|11336.2|11331.2|11339.2|11334.2|11333.7|11328.7|22
1724845500000|2024-08-28 11:45:00|11336.7|11331.7|11329.7|11324.7|11337.2|11332.2|11328.7|11323.7|22
1724845800000|2024-08-28 11:50:00|11330.7|11325.7|11331.2|11326.2|11332.2|11327.2|11329.2|11324.2|13
1724846100000|2024-08-28 11:55:00|11330.7|11325.7|11337.7|11332.7|11337.7|11332.7|11330.2|11325.2|24
1724846400000|2024-08-28 12:00:00|11337.2|11332.2|11341.2|11336.2|11343.2|11338.2|11336.7|11331.7|23
1724846700000|2024-08-28 12:05:00|11340.7|11335.7|11337.2|11332.2|11341.2|11336.2|11333.2|11328.2|32
1724847000000|2024-08-28 12:10:00|11336.7|11331.7|11330.2|11325.2|11336.7|11331.7|11329.7|11324.7|13
1724847300000|2024-08-28 12:15:00|11330.7|11325.7|11328.2|11323.2|11334.7|11329.7|11328.2|11323.2|23
1724847600000|2024-08-28 12:20:00|11328.7|11323.7|11324.7|11319.7|11330.7|11325.7|11324.7|11319.7|17
1724847900000|2024-08-28 12:25:00|11325.2|11320.2|11321.7|11316.7|11326.7|11321.7|11321.2|11316.2|32
1724848200000|2024-08-28 12:30:00|11321.2|11316.2|11319.2|11314.2|11324.7|11319.7|11318.7|11313.7|24
1724848500000|2024-08-28 12:35:00|11318.7|11313.7|11312.2|11307.2|11320.2|11315.2|11312.2|11307.2|30
1724848800000|2024-08-28 12:40:00|11312.7|11307.7|11318.2|11313.2|11318.2|11313.2|11312.2|11307.2|23
1724849100000|2024-08-28 12:45:00|11318.7|11313.7|11321.2|11316.2|11322.2|11317.2|11314.2|11309.2|22
1724849400000|2024-08-28 12:50:00|11320.7|11315.7|11326.7|11321.7|11326.7|11321.7|11319.2|11314.2|17
1724849700000|2024-08-28 12:55:00|11326.2|11321.2|11329.2|11324.2|11330.7|11325.7|11325.7|11320.7|28
1724850000000|2024-08-28 13:00:00|11328.7|11323.7|11331.2|11326.2|11334.2|11329.2|11327.2|11322.2|39
1724850300000|2024-08-28 13:05:00|11331.7|11326.7|11330.2|11325.2|11332.2|11327.2|11325.2|11320.2|37
1724850600000|2024-08-28 13:10:00|11330.7|11325.7|11331.2|11326.2|11333.7|11328.7|11328.7|11323.7|13
1724850900000|2024-08-28 13:15:00|11331.7|11326.7|11336.7|11331.7|11337.2|11332.2|11330.7|11325.7|24
1724851200000|2024-08-28 13:20:00|11337.7|11332.7|11338.7|11333.7|11340.7|11335.7|11334.7|11329.7|62
1724851500000|2024-08-28 13:25:00|11339.2|11334.2|11343.2|11338.2|11344.2|11339.2|11337.7|11332.7|49
1724851800000|2024-08-28 13:30:00|11344.2|11339.2|11351.2|11346.2|11352.7|11347.7|11344.2|11339.2|110
1724852100000|2024-08-28 13:35:00|11351.7|11346.7|11350.7|11345.7|11352.2|11347.2|11344.7|11339.7|83
1724852400000|2024-08-28 13:40:00|11350.2|11345.2|11356.2|11351.2|11357.2|11352.2|11349.7|11344.7|51
1724852700000|2024-08-28 13:45:00|11355.7|11350.7|11360.2|11355.2|11362.2|11357.2|11353.2|11348.2|44
1724853000000|2024-08-28 13:50:00|11360.7|11355.7|11373.7|11368.7|11374.2|11369.2|11360.7|11355.7|69
1724853300000|2024-08-28 13:55:00|11372.7|11367.7|11369.2|11364.2|11374.2|11369.2|11367.7|11362.7|103
1724853600000|2024-08-28 14:00:00|11369.7|11364.7|11368.2|11363.2|11370.2|11365.2|11364.7|11359.7|96
1724853900000|2024-08-28 14:05:00|11367.7|11362.7|11374.7|11369.7|11375.2|11370.2|11365.7|11360.7|63
1724854200000|2024-08-28 14:10:00|11374.5|11369.5|11378.5|11373.5|11379|11374|11374|11369|58
1724854500000|2024-08-28 14:15:00|11377.5|11372.5|11370|11365|11378|11373|11369.5|11364.5|61
1724854800000|2024-08-28 14:20:00|11370.5|11365.5|11361|11356|11371|11366|11359.5|11354.5|45
1724855100000|2024-08-28 14:25:00|11361.5|11356.5|11359|11354|11362.5|11357.5|11356|11351|48
1724855400000|2024-08-28 14:30:00|11358.5|11353.5|11360.5|11355.5|11363.5|11358.5|11358|11353|37
1724855700000|2024-08-28 14:35:00|11361|11356|11362|11357|11366.5|11361.5|11360|11355|62
1724856000000|2024-08-28 14:40:00|11362.5|11357.5|11360.5|11355.5|11366|11361|11359|11354|90
1724856300000|2024-08-28 14:45:00|11360|11355|11356|11351|11361.5|11356.5|11354|11349|72
1724856600000|2024-08-28 14:50:00|11355.5|11350.5|11354|11349|11358.5|11353.5|11352.5|11347.5|63
1724856900000|2024-08-28 14:55:00|11353|11348|11357|11352|11358|11353|11352.5|11347.5|47
1724857200000|2024-08-28 15:00:00|11357.5|11352.5|11355.5|11350.5|11358.5|11353.5|11354.5|11349.5|36
1724857500000|2024-08-28 15:05:00|11355|11350|11355.5|11350.5|11359.5|11354.5|11355|11350|52
1724857800000|2024-08-28 15:10:00|11354.5|11349.5|11353|11348|11358.5|11353.5|11350.5|11345.5|59
1724858100000|2024-08-28 15:15:00|11352.5|11347.5|11350|11345|11352.5|11347.5|11347|11342|95
1724858400000|2024-08-28 15:20:00|11349.5|11344.5|11344.5|11339.5|11352.5|11347.5|11344.5|11339.5|98
1724858700000|2024-08-28 15:25:00|11346|11341|11348.5|11343.5|11349|11344|11342.5|11337.5|157
1724859000000|2024-08-28 15:30:00|11349|11343|11334|11327|11349|11343|11334|11327|472
1724859300000|2024-08-28 15:35:00|11335|11328|11338|11332|11338|11332|11334|11328|147
1724859600000|2024-08-28 15:40:00|11337|11330|11335|11329|11338|11331|11335|11328|37
1724859900000|2024-08-28 15:45:00|11336|11330|11337|11330|11339|11333|11336|11329|12
1724860200000|2024-08-28 15:50:00|11336|11329|11340|11333|11340|11333|11336|11329|10
1724860500000|2024-08-28 15:55:00|11341|11334|11344|11337|11345|11339|11339|11332|26
1724860800000|2024-08-28 16:00:00|11343|11336|11344|11337|11344|11337|11340|11334|11
1724861100000|2024-08-28 16:05:00|11343|11336|11340|11333|11344|11337|11339|11332|3
1724861400000|2024-08-28 16:10:00|11341|11334|11335|11328|11341|11334|11334|11327|35
1724861700000|2024-08-28 16:15:00|11334|11329|11333|11326|11335|11329|11330|11323|18
1724862000000|2024-08-28 16:20:00|11332|11325|11323|11316|11333|11326|11323|11316|8
1724862300000|2024-08-28 16:25:00|11322|11315|11324|11317|11325|11318|11322|11315|13
1724862600000|2024-08-28 16:30:00|11326|11318|11331|11324|11333|11326|11325|11317|2
1724862900000|2024-08-28 16:35:00|11332|11323|11331|11325|11334|11327|11331|11323|15
1724863200000|2024-08-28 16:40:00|11332|11324|11330|11323|11333|11326|11327|11321|26
1724863500000|2024-08-28 16:45:00|11329|11321|11326|11319|11329|11322|11325|11317|37
1724863800000|2024-08-28 16:50:00|11327|11320|11330|11323|11331|11324|11327|11320|8
1724864100000|2024-08-28 16:55:00|11331|11324|11334|11327|11336|11329|11329|11322|15
1724864400000|2024-08-28 17:00:00|11333|11326|11338|11331|11339|11332|11333|11326|1
1724864700000|2024-08-28 17:05:00|11339|11332|11336|11329|11339|11332|11335|11328|10
1724865000000|2024-08-28 17:10:00|11335|11328|11328|11321|11337|11329|11326|11319|6
1724865300000|2024-08-28 17:15:00|11329|11322|11341|11334|11342|11335|11328|11321|141
1724865600000|2024-08-28 17:20:00|11340|11335|11353|11346|11353|11346|11340|11335|151
1724865900000|2024-08-28 17:25:00|11352|11345|11371|11364|11371|11364|11352|11345|140
1724866200000|2024-08-28 17:30:00|11372|11363|11404|11397|11405|11398|11371|11363|158
1724866500000|2024-08-28 17:35:00|11407|11399|11382|11375|11407|11400|11379|11372|220
1724866800000|2024-08-28 17:40:00|11381|11374|11394|11387|11401|11394|11379|11373|178
1724867100000|2024-08-28 17:45:00|11393|11386|11368|11361|11402|11395|11368|11361|239
1724867400000|2024-08-28 17:50:00|11367|11360|11366|11359|11369|11363|11361|11355|140
1724867700000|2024-08-28 17:55:00|11367|11360|11358|11346|11369|11362|11351.5|11345|162
1724868000000|2024-08-28 18:00:00|11358.1|11346.1|11357.6|11345.6|11359.6|11347.6|11353.7|11341.7|0
1724868300000|2024-08-28 18:05:00|11357.7|11345.7|11365.7|11353.7|11365.9|11353.9|11357.6|11345.6|0
1724868600000|2024-08-28 18:10:00|11365.8|11353.8|11363.7|11351.7|11366.7|11354.7|11361.7|11349.7|0
1724868900000|2024-08-28 18:15:00|11365.6|11353.6|11365.5|11353.5|11365.6|11353.6|11361.7|11349.7|0
1724869200000|2024-08-28 18:20:00|11365.6|11353.6|11365.6|11353.6|11369.5|11357.5|11365.6|11353.6|0
1724869500000|2024-08-28 18:25:00|11365.5|11353.5|11361.7|11349.7|11365.6|11353.6|11359.7|11347.7|0
1724869800000|2024-08-28 18:30:00|11363.6|11351.6|11361.7|11349.7|11363.7|11351.7|11359.7|11347.7|0
1724870100000|2024-08-28 18:35:00|11363.6|11351.6|11365.6|11353.6|11365.6|11353.6|11359.7|11347.7|0
1724870400000|2024-08-28 18:40:00|11367.5|11355.5|11363.6|11351.6|11367.6|11355.6|11361.7|11349.7|0
1724870700000|2024-08-28 18:45:00|11364.6|11352.6|11363.5|11351.5|11365.5|11353.5|11361.6|11349.6|0
1724871000000|2024-08-28 18:50:00|11363.6|11351.6|11379.4|11367.4|11381.4|11369.4|11363.6|11351.6|0
1724871300000|2024-08-28 18:55:00|11379.5|11367.5|11391.2|11379.2|11392.2|11380.2|11379.4|11367.4|0
1724871600000|2024-08-28 19:00:00|11390.3|11378.3|11398.9|11386.9|11399.1|11387.1|11389.3|11377.3|0
1724871900000|2024-08-28 19:05:00|11397|11385|11390.9|11378.9|11397|11385|11388.9|11376.9|0
1724872200000|2024-08-28 19:10:00|11391.9|11379.9|11387|11375|11392.9|11380.9|11385|11373|0
1724872500000|2024-08-28 19:15:00|11388.9|11376.9|11390.9|11378.9|11392.9|11380.9|11387|11375|0
1724872800000|2024-08-28 19:20:00|11392.8|11380.8|11390.9|11378.9|11394.7|11382.7|11388.8|11376.8|0
1724873100000|2024-08-28 19:25:00|11392.8|11380.8|11396.7|11384.7|11396.7|11384.7|11390.9|11378.9|0
1724873400000|2024-08-28 19:30:00|11394.8|11382.8|11394.6|11382.6|11398.6|11386.6|11392.6|11380.6|0
1724873700000|2024-08-28 19:35:00|11392.6|11380.6|11392.6|11380.6|11394.6|11382.6|11390.6|11378.6|0
1724874000000|2024-08-28 19:40:00|11392.7|11380.7|11394.6|11382.6|11396.6|11384.6|11390.7|11378.7|0
1724874300000|2024-08-28 19:45:00|11394.7|11382.7|11394.6|11382.6|11398.6|11386.6|11392.6|11380.6|0
1724874600000|2024-08-28 19:50:00|11394.7|11382.7|11392.9|11380.9|11398.7|11386.7|11390.8|11378.8|0
1724874900000|2024-08-28 19:55:00|11392.8|11380.8|11391.6|11379.6|11394.8|11382.8|11390.6|11378.6|0
1724875200000|2024-08-28 20:00:00|11391.7|11379.7|11387.5|11375.5|11394|11382|11380.7|11368.7|0
1724875500000|2024-08-28 20:05:00|11387.1|11375.1|11385.1|11373.1|11388.9|11376.9|11384.9|11372.9|0
1724875800000|2024-08-28 20:10:00|11385.5|11373.5|11387.5|11375.5|11388.5|11376.5|11383.9|11371.9|0
1724876100000|2024-08-28 20:15:00|11387.9|11375.9|11394.4|11382.4|11394.4|11382.4|11386.7|11374.7|0
1724876400000|2024-08-28 20:20:00|11393.8|11381.8|11363|11351|11396.8|11384.8|11361.8|11349.8|0
1724876700000|2024-08-28 20:25:00|11362.6|11350.6|11373.1|11361.1|11387.8|11375.8|11355.3|11343.3|0
1724877000000|2024-08-28 20:30:00|11373|11361|11379.1|11367.1|11380.5|11368.5|11367.3|11355.3|0
1724877300000|2024-08-28 20:35:00|11378.9|11366.9|11389.8|11377.8|11390.2|11378.2|11374|11362|0
1724877600000|2024-08-28 20:40:00|11390|11378|11384.3|11372.3|11394.8|11382.8|11380.7|11368.7|0
1724877900000|2024-08-28 20:45:00|11384.5|11372.5|11377.9|11365.9|11385.2|11373.2|11377.3|11365.3|0
1724878200000|2024-08-28 20:50:00|11377.7|11365.7|11376.5|11364.5|11380.9|11368.9|11376.1|11364.1|0
1724878500000|2024-08-28 20:55:00|11376.3|11364.3|11380.3|11368.3|11382.1|11370.1|11375.7|11363.7|0
1724878800000|2024-08-28 21:00:00|11380.7|11368.7|11380.5|11368.5|11382.1|11370.1|11380.1|11368.1|0
1724879100000|2024-08-28 21:05:00|11380.7|11368.7|11378.1|11366.1|11380.7|11368.7|11376.1|11364.1|0
1724879400000|2024-08-28 21:10:00|11378.3|11366.3|11375.5|11363.5|11378.5|11366.5|11374.6|11362.6|0
1724879700000|2024-08-28 21:15:00|11375.7|11363.7|11374.2|11362.2|11375.9|11363.9|11373.4|11361.4|0
1724880000000|2024-08-28 21:20:00|11374.4|11362.4|11375.7|11363.7|11375.9|11363.9|11374.2|11362.2|0
1724880300000|2024-08-28 21:25:00|11375.8|11363.8|11374.2|11362.2|11376.5|11364.5|11374|11362|0
1724880600000|2024-08-28 21:30:00|11374|11362|11373.9|11361.9|11374.7|11362.7|11372.7|11360.7|0
1724880900000|2024-08-28 21:35:00|11374.4|11362.4|11373.5|11361.5|11374.4|11362.4|11373.5|11361.5|0
1724881200000|2024-08-28 21:40:00|11373.3|11361.3|11371.5|11359.5|11373.3|11361.3|11371.5|11359.5|0
1724881500000|2024-08-28 21:45:00|11371.7|11359.7|11367.8|11355.8|11371.7|11359.7|11365.7|11353.7|0
1724881800000|2024-08-28 21:50:00|11367.6|11355.6|11366.2|11354.2|11367.6|11355.6|11365.6|11353.6|0
1724882100000|2024-08-28 21:55:00|11366|11354|11360.3|11348.3|11366|11354|11360.3|11348.3|0
1724882400000|2024-08-28 22:00:00|11360.4|11348.4|11368.9|11356.9|11369.3|11357.3|11354.8|11342.8|0
1724882700000|2024-08-28 22:05:00|11369.1|11357.1|11364.6|11352.6|11373.1|11361.1|11364.2|11352.2|0
1724883000000|2024-08-28 22:10:00|11364.8|11352.8|11367.5|11355.5|11368.1|11356.1|11360.8|11348.8|0
1724883300000|2024-08-28 22:15:00|11367.7|11355.7|11364.4|11352.4|11369.3|11357.3|11364|11352|0
1724883600000|2024-08-28 22:20:00|11364.3|11352.3|11363.8|11351.8|11366.5|11354.5|11362|11350|0
1724883900000|2024-08-28 22:25:00|11364|11352|11365.7|11353.7|11365.7|11353.7|11362.6|11350.6|0
1724884200000|2024-08-28 22:30:00|11365.6|11353.6|11361.8|11349.8|11367.3|11355.3|11361.2|11349.2|0
1724884500000|2024-08-28 22:35:00|11362|11350|11362.6|11350.6|11365|11353|11361.8|11349.8|0
1724884800000|2024-08-28 22:40:00|11362.8|11350.8|11345.8|11333.8|11362.8|11350.8|11342|11330|0
1724885100000|2024-08-28 22:45:00|11345.6|11333.6|11346.5|11334.5|11347.3|11335.3|11338.4|11326.4|0
1724885400000|2024-08-28 22:50:00|11346.3|11334.3|11355|11343|11355.2|11343.2|11345.3|11333.3|0
1724885700000|2024-08-28 22:55:00|11354.9|11342.9|11355.4|11343.4|11355.4|11343.4|11352.9|11340.9|0
1724886000000|2024-08-28 23:00:00|11355.2|11343.2|11354.3|11342.3|11356.2|11344.2|11353.9|11341.9|0
1724886300000|2024-08-28 23:05:00|11354.5|11342.5|11357.8|11345.8|11358.2|11346.2|11354.3|11342.3|0
1724886600000|2024-08-28 23:10:00|11357.4|11345.4|11357.4|11345.4|11358.6|11346.6|11357.1|11345.1|0
1724886900000|2024-08-28 23:15:00|11357.5|11345.5|11356.1|11344.1|11357.8|11345.8|11355.9|11343.9|0
1724887200000|2024-08-28 23:20:00|11356.3|11344.3|11353.5|11341.5|11356.7|11344.7|11353.5|11341.5|0
1724887500000|2024-08-28 23:25:00|11353.9|11341.9|11353.9|11341.9|11355.3|11343.3|11352.7|11340.7|0
1724887800000|2024-08-28 23:30:00|11354.3|11342.3|11356.1|11344.1|11356.3|11344.3|11353.7|11341.7|0
1724888100000|2024-08-28 23:35:00|11356.3|11344.3|11355.1|11343.1|11356.7|11344.7|11354.7|11342.7|0
1724888400000|2024-08-28 23:40:00|11355.3|11343.3|11357.1|11345.1|11357.1|11345.1|11354.7|11342.7|0
1724888700000|2024-08-28 23:45:00|11357.6|11345.6|11358.6|11346.6|11358.6|11346.6|11357.6|11345.6|0
1724889000000|2024-08-28 23:50:00|11358.4|11346.4|11357.6|11345.6|11358.4|11346.4|11357.1|11345.1|0
1724889300000|2024-08-28 23:55:00|11357.4|11345.4|11357.1|11345.1|11358.2|11346.2|11356.9|11344.9|0
1724889600000|2024-08-29 00:00:00|11357.4|11345.4|11364.1|11352.1|11367.6|11355.6|11357.4|11345.4|0
1724889900000|2024-08-29 00:05:00|11363.9|11351.9|11365.8|11353.8|11368.2|11356.2|11363.9|11351.9|0
1724890200000|2024-08-29 00:10:00|11366|11354|11370.1|11358.1|11375.6|11363.6|11366|11354|0
1724890500000|2024-08-29 00:15:00|11370|11358|11372.1|11360.1|11376|11364|11369.3|11357.3|0
1724890800000|2024-08-29 00:20:00|11374|11362|11374.1|11362.1|11376.1|11364.1|11370.2|11358.2|0
1724891100000|2024-08-29 00:25:00|11376|11364|11376.1|11364.1|11376.1|11364.1|11374.1|11362.1|0
1724891400000|2024-08-29 00:30:00|11378|11366|11376.9|11364.9|11378|11366|11372.2|11360.2|0
1724891700000|2024-08-29 00:35:00|11375.9|11363.9|11375.9|11363.9|11379.8|11367.8|11374|11362|0
1724892000000|2024-08-29 00:40:00|11377.8|11365.8|11385.6|11373.6|11385.6|11373.6|11377.8|11365.8|0
1724892300000|2024-08-29 00:45:00|11385.5|11373.5|11377.8|11365.8|11385.6|11373.6|11377.8|11365.8|0
1724892600000|2024-08-29 00:50:00|11378.2|11366.2|11378.2|11366.2|11382.1|11370.1|11378.2|11366.2|0
1724892900000|2024-08-29 00:55:00|11380.1|11368.1|11380.1|11368.1|11382.1|11370.1|11380.1|11368.1|0
1724893200000|2024-08-29 01:00:00|11382|11370|11382|11370|11382.1|11370.1|11382|11370|0
1724893500000|2024-08-29 01:05:00|11383.9|11371.9|11382|11370|11383.9|11371.9|11382|11370|0
1724893800000|2024-08-29 01:10:00|11381.9|11369.9|11380|11368|11381.9|11369.9|11378.1|11366.1|0
1724894100000|2024-08-29 01:15:00|11379|11367|11380.1|11368.1|11380.1|11368.1|11376.1|11364.1|0
1724894400000|2024-08-29 01:20:00|11380|11368|11376.2|11364.2|11380.1|11368.1|11376.1|11364.1|0
1724894700000|2024-08-29 01:25:00|11376.1|11364.1|11372.3|11360.3|11376.2|11364.2|11372.3|11360.3|0
1724895000000|2024-08-29 01:30:00|11372.2|11360.2|11370.2|11358.2|11374.2|11362.2|11370.2|11358.2|0
1724895300000|2024-08-29 01:35:00|11372.1|11360.1|11372.2|11360.2|11374.1|11362.1|11370.2|11358.2|0
1724895600000|2024-08-29 01:40:00|11370.3|11358.3|11376.1|11364.1|11376.1|11364.1|11370.3|11358.3|0
1724895900000|2024-08-29 01:45:00|11376|11364|11374.2|11362.2|11376.1|11364.1|11374.1|11362.1|0
1724896200000|2024-08-29 01:50:00|11374.1|11362.1|11372.2|11360.2|11374.2|11362.2|11372.2|11360.2|0
1724896500000|2024-08-29 01:55:00|11371.3|11359.3|11370.3|11358.3|11372.2|11360.2|11370.3|11358.3|0
1724896800000|2024-08-29 02:00:00|11368.4|11356.4|11372.2|11360.2|11372.2|11360.2|11368.3|11356.3|0
1724897100000|2024-08-29 02:05:00|11371.2|11359.2|11370.3|11358.3|11372.2|11360.2|11370.2|11358.2|0
1724897400000|2024-08-29 02:10:00|11370.2|11358.2|11370.3|11358.3|11370.3|11358.3|11368.3|11356.3|0
1724897700000|2024-08-29 02:15:00|11370.2|11358.2|11366.5|11354.5|11370.2|11358.2|11366.4|11354.4|0
1724898000000|2024-08-29 02:20:00|11366.4|11354.4|11372.2|11360.2|11372.3|11360.3|11366.4|11354.4|0
1724898300000|2024-08-29 02:25:00|11371.3|11359.3|11372.3|11360.3|11374.2|11362.2|11370.3|11358.3|0
1724898600000|2024-08-29 02:30:00|11374.2|11362.2|11374.2|11362.2|11374.2|11362.2|11372.3|11360.3|0
1724898900000|2024-08-29 02:35:00|11372.3|11360.3|11374.1|11362.1|11374.3|11362.3|11372.2|11360.2|0
1724899200000|2024-08-29 02:40:00|11375.1|11363.1|11374|11362|11377|11365|11374|11362|0
1724899500000|2024-08-29 02:45:00|11375|11363|11375.8|11363.8|11376|11364|11374|11362|0
1724899800000|2024-08-29 02:50:00|11375.6|11363.6|11377.4|11365.4|11379.4|11367.4|11375.6|11363.6|0
1724900100000|2024-08-29 02:55:00|11377.3|11365.3|11375.5|11363.5|11377.4|11365.4|11373.5|11361.5|0
1724900400000|2024-08-29 03:00:00|11376.4|11364.4|11377.4|11365.4|11377.4|11365.4|11375.5|11363.5|0
1724900700000|2024-08-29 03:05:00|11376.4|11364.4|11375.5|11363.5|11376.4|11364.4|11373.6|11361.6|0
1724901000000|2024-08-29 03:10:00|11373.6|11361.6|11375.5|11363.5|11375.5|11363.5|11373.6|11361.6|0
1724901300000|2024-08-29 03:15:00|11377.4|11365.4|11380.3|11368.3|11381.2|11369.2|11375.5|11363.5|0
1724901600000|2024-08-29 03:20:00|11379.3|11367.3|11381.2|11369.2|11381.2|11369.2|11379.3|11367.3|0
1724902200000|2024-08-29 03:30:00|11379.3|11367.3|11381.2|11369.2|11381.2|11369.2|11379.3|11367.3|0
1724902500000|2024-08-29 03:35:00|11383.1|11371.1|11383.2|11371.2|11383.2|11371.2|11383.1|11371.1|0
1724902800000|2024-08-29 03:40:00|11383.1|11371.1|11381.2|11369.2|11383.1|11371.1|11381.2|11369.2|0
1724903100000|2024-08-29 03:45:00|11379.2|11367.2|11381.2|11369.2|11381.2|11369.2|11379.2|11367.2|0
1724903400000|2024-08-29 03:50:00|11379.3|11367.3|11381.2|11369.2|11381.2|11369.2|11379.3|11367.3|0
1724903700000|2024-08-29 03:55:00|11383.1|11371.1|11383.1|11371.1|11383.1|11371.1|11383.1|11371.1|0
1724904000000|2024-08-29 04:00:00|11383.2|11371.2|11383.1|11371.1|11383.2|11371.2|11383.1|11371.1|0
1724904300000|2024-08-29 04:05:00|11381.2|11369.2|11383.1|11371.1|11383.1|11371.1|11381.2|11369.2|0
1724904600000|2024-08-29 04:10:00|11385|11373|11383.1|11371.1|11385.1|11373.1|11383.1|11371.1|0
1724904900000|2024-08-29 04:15:00|11383.2|11371.2|11387|11375|11387.1|11375.1|11383.1|11371.1|0
1724905200000|2024-08-29 04:20:00|11387.1|11375.1|11387.1|11375.1|11388|11376|11387|11375|0
1724905500000|2024-08-29 04:25:00|11388|11376|11387.1|11375.1|11389|11377|11387.1|11375.1|0
1724905800000|2024-08-29 04:30:00|11387|11375|11385.1|11373.1|11387.1|11375.1|11385.1|11373.1|0
1724906100000|2024-08-29 04:35:00|11383.2|11371.2|11383.2|11371.2|11383.2|11371.2|11383.2|11371.2|0
1724906400000|2024-08-29 04:40:00|11381.3|11369.3|11383.2|11371.2|11383.2|11371.2|11381.3|11369.3|0
1724906700000|2024-08-29 04:45:00|11381.3|11369.3|11383.2|11371.2|11383.2|11371.2|11381.3|11369.3|0
1724907000000|2024-08-29 04:50:00|11385.1|11373.1|11383.3|11371.3|11385.2|11373.2|11383.2|11371.2|0
1724907300000|2024-08-29 04:55:00|11385.2|11373.2|11383.2|11371.2|11385.2|11373.2|11381.3|11369.3|0
1724907600000|2024-08-29 05:00:00|11383.3|11371.3|11381.4|11369.4|11383.3|11371.3|11379.4|11367.4|0
1724907900000|2024-08-29 05:05:00|11379.5|11367.5|11379.4|11367.4|11379.5|11367.5|11379.4|11367.4|0
1724908200000|2024-08-29 05:10:00|11377.5|11365.5|11383.2|11371.2|11385.2|11373.2|11377.5|11365.5|0
1724908500000|2024-08-29 05:15:00|11383.3|11371.3|11381.3|11369.3|11385.2|11373.2|11381.3|11369.3|0
1724908800000|2024-08-29 05:20:00|11380.4|11368.4|11383.3|11371.3|11383.3|11371.3|11379.4|11367.4|0
1724909100000|2024-08-29 05:25:00|11382.3|11370.3|11381.3|11369.3|11383.3|11371.3|11381.3|11369.3|0
1724909400000|2024-08-29 05:30:00|11382.3|11370.3|11377.5|11365.5|11382.3|11370.3|11377.5|11365.5|0
1724909700000|2024-08-29 05:35:00|11379.4|11367.4|11392.8|11380.8|11392.8|11380.8|11379.4|11367.4|0
1724910000000|2024-08-29 05:40:00|11390.8|11378.8|11380.4|11368.4|11391.8|11379.8|11378.4|11366.4|0
1724910300000|2024-08-29 05:45:00|11379.5|11367.5|11380.5|11368.5|11380.5|11368.5|11378.5|11366.5|0
1724910600000|2024-08-29 05:50:00|11381.4|11369.4|11384.3|11372.3|11384.3|11372.3|11380.5|11368.5|0
1724910900000|2024-08-29 05:55:00|11382.4|11370.4|11384.3|11372.3|11384.4|11372.4|11382.4|11370.4|0
1724911200000|2024-08-29 06:00:00|11382.4|11370.4|11364|11359|11382.4|11375.5|11359|11354|123
1724911500000|2024-08-29 06:05:00|11363.5|11358.5|11363|11358|11364.5|11359.5|11354.5|11349.5|31
1724911800000|2024-08-29 06:10:00|11359.5|11354.5|11347.5|11342.5|11361|11356|11347|11342|27
1724912100000|2024-08-29 06:15:00|11347|11342|11352|11347|11353|11348|11341|11336|14
1724912400000|2024-08-29 06:20:00|11351.5|11346.5|11339.5|11334.5|11351.5|11346.5|11339.5|11334.5|18
1724912700000|2024-08-29 06:25:00|11339|11334|11333|11328|11339|11334|11330.5|11325.5|26
1724913000000|2024-08-29 06:30:00|11330.5|11325.5|11332.5|11327.5|11334|11329|11329.5|11324.5|18
1724913300000|2024-08-29 06:35:00|11332|11327|11332.5|11327.5|11334|11329|11326|11321|34
1724913600000|2024-08-29 06:40:00|11330.5|11325.5|11341.5|11336.5|11341.5|11336.5|11330.5|11325.5|16
1724913900000|2024-08-29 06:45:00|11341|11336|11346|11341|11346|11341|11340|11335|2
1724914200000|2024-08-29 06:50:00|11345|11340|11330.5|11325.5|11345|11340|11330.5|11325.5|8
1724914500000|2024-08-29 06:55:00|11330|11325|11327.5|11322.5|11340|11335|11315|11310|79
1724914800000|2024-08-29 07:00:00|11333|11328|11338|11333|11347.5|11342.5|11330|11325|322
1724915100000|2024-08-29 07:05:00|11342|11337|11347.5|11342.5|11351.5|11346.5|11339|11334|139
1724915400000|2024-08-29 07:10:00|11347|11342|11350|11345|11356.5|11351.5|11341|11336|124
1724915700000|2024-08-29 07:15:00|11349.5|11344.5|11359.5|11354.5|11359.5|11354.5|11344|11339|96
1724916000000|2024-08-29 07:20:00|11358.5|11353.5|11364.5|11359.5|11370.5|11365.5|11358.5|11353.5|126
1724916300000|2024-08-29 07:25:00|11364|11359|11351.5|11346.5|11364|11359|11350|11345|78
1724916600000|2024-08-29 07:30:00|11352|11347|11364|11359|11365.5|11360.5|11352|11347|77
1724916900000|2024-08-29 07:35:00|11363|11358|11370|11365|11374|11369|11362|11357|74
1724917200000|2024-08-29 07:40:00|11370.6|11365.6|11370.1|11365.1|11372.1|11367.1|11363.1|11358.1|75
1724917500000|2024-08-29 07:45:00|11369.6|11364.6|11365.1|11360.1|11370.1|11365.1|11364.1|11359.1|36
1724917800000|2024-08-29 07:50:00|11364.6|11359.6|11363.1|11358.1|11364.6|11359.6|11355.6|11350.6|43
1724918100000|2024-08-29 07:55:00|11361.6|11356.6|11358.1|11353.1|11362.1|11357.1|11357.1|11352.1|28
1724918400000|2024-08-29 08:00:00|11356.1|11351.1|11358.1|11353.1|11364.1|11359.1|11354.1|11349.1|54
1724918700000|2024-08-29 08:05:00|11360.1|11355.1|11373.6|11368.6|11375.1|11370.1|11359.1|11354.1|96
1724919000000|2024-08-29 08:10:00|11374.1|11369.1|11383.1|11378.1|11383.1|11378.1|11369.6|11364.6|64
1724919300000|2024-08-29 08:15:00|11382.1|11377.1|11378.6|11373.6|11384.1|11379.1|11377.1|11372.1|38
1724919600000|2024-08-29 08:20:00|11378.1|11373.1|11368.6|11363.6|11378.1|11373.1|11366.6|11361.6|43
1724919900000|2024-08-29 08:25:00|11369.1|11364.1|11368.1|11363.1|11370.6|11365.6|11363.1|11358.1|38
1724920200000|2024-08-29 08:30:00|11367.6|11362.6|11377.1|11372.1|11377.1|11372.1|11367.6|11362.6|26
1724920500000|2024-08-29 08:35:00|11376.1|11371.1|11379.1|11374.1|11381.6|11376.6|11371.1|11366.1|52
1724920800000|2024-08-29 08:40:00|11379.6|11374.6|11385.1|11380.1|11385.1|11380.1|11378.1|11373.1|21
1724921100000|2024-08-29 08:45:00|11384.6|11379.6|11376.1|11371.1|11386.1|11381.1|11374.1|11369.1|31
1724921400000|2024-08-29 08:50:00|11376.6|11371.6|11373.1|11368.1|11379.1|11374.1|11372.1|11367.1|42
1724921700000|2024-08-29 08:55:00|11373.6|11368.6|11377.6|11372.6|11378.1|11373.1|11372.1|11367.1|26
1724922000000|2024-08-29 09:00:00|11378.1|11373.1|11384.1|11379.1|11384.1|11379.1|11374.1|11369.1|46
1724922300000|2024-08-29 09:05:00|11383.1|11378.1|11387.1|11382.1|11389.1|11384.1|11382.1|11377.1|58
1724922600000|2024-08-29 09:10:00|11387.6|11382.6|11389.1|11384.1|11390.6|11385.6|11386.6|11381.6|53
1724922900000|2024-08-29 09:15:00|11389.6|11384.6|11387.6|11382.6|11392.1|11387.1|11386.6|11381.6|23
1724923200000|2024-08-29 09:20:00|11388.1|11383.1|11389.1|11384.1|11392.1|11387.1|11386.6|11381.6|37
1724923500000|2024-08-29 09:25:00|11390.6|11385.6|11394.6|11389.6|11395.1|11390.1|11389.1|11384.1|34
1724923800000|2024-08-29 09:30:00|11394.1|11389.1|11391.1|11386.1|11394.1|11389.1|11388.1|11383.1|27
1724924100000|2024-08-29 09:35:00|11393.1|11388.1|11396.1|11391.1|11398.1|11393.1|11391.1|11386.1|56
1724924400000|2024-08-29 09:40:00|11396.6|11391.6|11397.1|11392.1|11401.6|11396.6|11396.6|11391.6|26
1724924700000|2024-08-29 09:45:00|11396.6|11391.6|11392.1|11387.1|11399.6|11394.6|11392.1|11387.1|42
1724925000000|2024-08-29 09:50:00|11392.6|11387.6|11381.6|11376.6|11392.6|11387.6|11381.1|11376.1|52
1724925300000|2024-08-29 09:55:00|11382.1|11377.1|11382.6|11377.6|11387.1|11382.1|11380.1|11375.1|24
1724925600000|2024-08-29 10:00:00|11383.1|11378.1|11385.1|11380.1|11388.1|11383.1|11382.1|11377.1|32
1724925900000|2024-08-29 10:05:00|11384.6|11379.6|11386.1|11381.1|11387.6|11382.6|11383.1|11378.1|25
1724926200000|2024-08-29 10:10:00|11386.6|11381.6|11384.1|11379.1|11387.1|11382.1|11383.1|11378.1|16
1724926500000|2024-08-29 10:15:00|11383.6|11378.6|11380.1|11375.1|11384.6|11379.6|11379.1|11374.1|23
1724926800000|2024-08-29 10:20:00|11380.6|11375.6|11382.1|11377.1|11385.1|11380.1|11379.1|11374.1|33
1724927100000|2024-08-29 10:25:00|11384.1|11379.1|11380.6|11375.6|11384.1|11379.1|11380.6|11375.6|20
1724927400000|2024-08-29 10:30:00|11380.1|11375.1|11377.6|11372.6|11383.1|11378.1|11377.1|11372.1|25
1724927700000|2024-08-29 10:35:00|11378.1|11373.1|11381.1|11376.1|11383.1|11378.1|11375.1|11370.1|76
1724928000000|2024-08-29 10:40:00|11380.6|11375.6|11386.1|11381.1|11386.1|11381.1|11378.6|11373.6|29
1724928300000|2024-08-29 10:45:00|11386.6|11381.6|11390.1|11385.1|11390.6|11385.6|11386.6|11381.6|16
1724928600000|2024-08-29 10:50:00|11389.6|11384.6|11389.1|11384.1|11390.1|11385.1|11388.6|11383.6|22
1724928900000|2024-08-29 10:55:00|11389.6|11384.6|11389.1|11384.1|11390.1|11385.1|11386.6|11381.6|19
1724929200000|2024-08-29 11:00:00|11388.1|11383.1|11384.6|11379.6|11389.1|11384.1|11382.6|11377.6|23
1724929500000|2024-08-29 11:05:00|11384.1|11379.1|11383.6|11378.6|11385.1|11380.1|11380.1|11375.1|23
1724929800000|2024-08-29 11:10:00|11383.1|11378.1|11381.1|11376.1|11384.1|11379.1|11376.1|11371.1|28
1724930100000|2024-08-29 11:15:00|11381.6|11376.6|11381.1|11376.1|11383.1|11378.1|11380.1|11375.1|21
1724930400000|2024-08-29 11:20:00|11381.6|11376.6|11380.1|11375.1|11383.6|11378.6|11379.1|11374.1|21
1724930700000|2024-08-29 11:25:00|11380.6|11375.6|11381.1|11376.1|11382.6|11377.6|11379.1|11374.1|19
1724931000000|2024-08-29 11:30:00|11380.6|11375.6|11376.1|11371.1|11383.1|11378.1|11375.1|11370.1|27
1724931300000|2024-08-29 11:35:00|11376.6|11371.6|11380.1|11375.1|11383.6|11378.6|11376.6|11371.6|28
1724931600000|2024-08-29 11:40:00|11381|11376|11386|11381|11386|11381|11381|11376|14
1724931900000|2024-08-29 11:45:00|11385.5|11380.5|11391|11386|11391|11386|11385|11380|26
1724932200000|2024-08-29 11:50:00|11390.5|11385.5|11387|11382|11391|11386|11385|11380|29
1724932500000|2024-08-29 11:55:00|11389|11384|11384.5|11379.5|11389|11384|11383|11378|17
1724932800000|2024-08-29 12:00:00|11386|11381|11386|11381|11388.5|11383.5|11382|11377|31
1724933100000|2024-08-29 12:05:00|11385.5|11380.5|11385|11380|11386.5|11381.5|11382.5|11377.5|26
1724933400000|2024-08-29 12:10:00|11384.5|11379.5|11387|11382|11387|11382|11382.5|11377.5|35
1724933700000|2024-08-29 12:15:00|11387.5|11382.5|11387|11382|11388|11383|11383.5|11378.5|35
1724934000000|2024-08-29 12:20:00|11387.5|11382.5|11388|11383|11388|11383|11383|11378|28
1724934300000|2024-08-29 12:25:00|11387.5|11382.5|11387|11382|11389|11384|11383.5|11378.5|47
1724934600000|2024-08-29 12:30:00|11386.5|11381.5|11392|11387|11399|11394|11386.5|11381.5|79
1724934900000|2024-08-29 12:35:00|11391.5|11386.5|11383|11378|11392.5|11387.5|11380.5|11375.5|21
1724935200000|2024-08-29 12:40:00|11382.5|11377.5|11376|11371|11383|11378|11375.5|11370.5|25
1724935500000|2024-08-29 12:45:00|11376.5|11371.5|11382|11377|11384|11379|11376|11371|8
1724935800000|2024-08-29 12:50:00|11382.5|11377.5|11388|11383|11388.5|11383.5|11381.5|11376.5|22
1724936100000|2024-08-29 12:55:00|11389|11384|11391|11386|11391|11386|11386|11381|10
1724936400000|2024-08-29 13:00:00|11390.5|11385.5|11389|11384|11393|11388|11388|11383|16
1724936700000|2024-08-29 13:05:00|11389.5|11384.5|11383|11378|11389.5|11384.5|11383|11378|26
1724937000000|2024-08-29 13:10:00|11382.5|11377.5|11386|11381|11388|11383|11382|11377|20
1724937300000|2024-08-29 13:15:00|11386.5|11381.5|11391|11386|11391|11386|11386|11381|12
1724937600000|2024-08-29 13:20:00|11392|11387|11394|11389|11395.5|11390.5|11391|11386|35
1724937900000|2024-08-29 13:25:00|11393.5|11388.5|11390.5|11385.5|11394|11389|11389|11384|41
1724938200000|2024-08-29 13:30:00|11391.5|11386.5|11379|11374|11394.5|11389.5|11378|11373|58
1724938500000|2024-08-29 13:35:00|11378.5|11373.5|11358|11353|11378.5|11373.5|11358|11353|85
1724938800000|2024-08-29 13:40:00|11358.5|11353.5|11356|11351|11362|11357|11356|11351|74
1724939100000|2024-08-29 13:45:00|11356.5|11351.5|11354|11349|11361.5|11356.5|11354|11349|74
1724939400000|2024-08-29 13:50:00|11353.5|11348.5|11347|11342|11353.5|11348.5|11343.5|11338.5|102
1724939700000|2024-08-29 13:55:00|11346.5|11341.5|11352|11347|11356.5|11351.5|11346.5|11341.5|91
1724940000000|2024-08-29 14:00:00|11352.5|11347.5|11362|11357|11362|11357|11351|11346|104
1724940300000|2024-08-29 14:05:00|11362.5|11357.5|11368|11363|11369.5|11364.5|11355|11350|89
1724940600000|2024-08-29 14:10:00|11368.4|11363.4|11375.4|11370.4|11376.4|11371.4|11365.9|11360.9|58
1724940900000|2024-08-29 14:15:00|11375.9|11370.9|11370.9|11365.9|11377.4|11372.4|11365.9|11360.9|77
1724941200000|2024-08-29 14:20:00|11372.4|11367.4|11367.9|11362.9|11373.9|11368.9|11367.9|11362.9|45
1724941500000|2024-08-29 14:25:00|11367.4|11362.4|11369.9|11364.9|11373.9|11368.9|11365.9|11360.9|56
1724941800000|2024-08-29 14:30:00|11370.9|11365.9|11365.9|11360.9|11371.4|11366.4|11364.9|11359.9|51
1724942100000|2024-08-29 14:35:00|11366.4|11361.4|11375.4|11370.4|11375.9|11370.9|11365.4|11360.4|62
1724942400000|2024-08-29 14:40:00|11375.9|11370.9|11368.9|11363.9|11376.9|11371.9|11368.9|11363.9|56
1724942700000|2024-08-29 14:45:00|11368.4|11363.4|11365.9|11360.9|11369.9|11364.9|11363.4|11358.4|54
1724943000000|2024-08-29 14:50:00|11365.4|11360.4|11369.9|11364.9|11370.9|11365.9|11362.9|11357.9|78
1724943300000|2024-08-29 14:55:00|11370.4|11365.4|11364.4|11359.4|11370.4|11365.4|11362.9|11357.9|74
1724943600000|2024-08-29 15:00:00|11364.9|11359.9|11365.4|11360.4|11367.9|11362.9|11362.9|11357.9|95
1724943900000|2024-08-29 15:05:00|11365.9|11360.9|11360.4|11355.4|11367.9|11362.9|11358.9|11353.9|90
1724944200000|2024-08-29 15:10:00|11360.9|11355.9|11371.4|11366.4|11371.4|11366.4|11358.9|11353.9|100
1724944500000|2024-08-29 15:15:00|11370.9|11365.9|11369.9|11364.9|11375.9|11370.9|11367.9|11362.9|77
1724944800000|2024-08-29 15:20:00|11368.9|11363.9|11366.4|11361.4|11370.9|11365.9|11362.9|11357.9|50
1724945100000|2024-08-29 15:25:00|11366.9|11361.9|11369.4|11364.4|11370.4|11365.4|11361.9|11356.9|221
1724945400000|2024-08-29 15:30:00|11370.4|11363.4|11362.4|11356.4|11370.4|11363.4|11360.4|11354.4|405
1724945700000|2024-08-29 15:35:00|11363.4|11357.4|11367.4|11360.4|11368.4|11361.4|11362.4|11356.4|77
1724946000000|2024-08-29 15:40:00|11366.4|11361.4|11370.4|11363.4|11371.4|11365.4|11366.4|11360.4|21
1724946300000|2024-08-29 15:45:00|11369.4|11362.4|11374.4|11367.4|11374.4|11367.4|11368.4|11361.4|16
1724946600000|2024-08-29 15:50:00|11373.4|11368.4|11377.4|11370.4|11378.4|11371.4|11373.4|11366.4|11
1724946900000|2024-08-29 15:55:00|11376.4|11369.4|11376.4|11369.4|11379.4|11373.4|11375.4|11368.4|25
1724947200000|2024-08-29 16:00:00|11377.4|11370.4|11385.4|11379.4|11385.4|11379.4|11377.4|11370.4|25
1724947500000|2024-08-29 16:05:00|11386.4|11378.4|11384.4|11377.4|11386.4|11380.4|11383.4|11376.4|20
1724947800000|2024-08-29 16:10:00|11383.4|11376.4|11388.4|11381.4|11388.4|11381.4|11382.4|11375.4|12
1724948100000|2024-08-29 16:15:00|11387.4|11380.4|11383.4|11377.4|11387.4|11380.4|11382.4|11375.4|14
1724948400000|2024-08-29 16:20:00|11384.4|11376.4|11389.4|11382.4|11389.4|11383.4|11383.4|11376.4|7
1724948700000|2024-08-29 16:25:00|11388.4|11381.4|11387.4|11381.4|11390.4|11383.4|11385.4|11378.4|7
1724949000000|2024-08-29 16:30:00|11388.4|11382.4|11386.4|11380.4|11390.4|11383.4|11386.4|11379.4|2
1724949300000|2024-08-29 16:35:00|11387.4|11379.4|11387.4|11380.4|11387.4|11380.4|11383.4|11377.4|15
1724949600000|2024-08-29 16:40:00|11388.4|11381.4|11384.4|11377.4|11389.4|11382.4|11384.4|11377.4|7
1724949900000|2024-08-29 16:45:00|11383.4|11378.4|11379.4|11372.4|11384.4|11378.4|11379.4|11372.4|13
1724950200000|2024-08-29 16:50:00|11378.4|11373.4|11378.4|11371.4|11381.4|11375.4|11376.4|11369.4|9
1724950500000|2024-08-29 16:55:00|11377.4|11372.4|11381.4|11374.4|11382.4|11375.4|11377.4|11370.4|12
1724950800000|2024-08-29 17:00:00|11380.4|11373.4|11375.4|11368.4|11380.4|11373.4|11375.4|11368.4|7
1724951100000|2024-08-29 17:05:00|11376.4|11369.4|11374.4|11367.4|11378.4|11371.4|11374.4|11367.4|8
1724951400000|2024-08-29 17:10:00|11375.4|11368.4|11374.4|11367.4|11375.4|11368.4|11371.4|11363.4|8
1724951700000|2024-08-29 17:15:00|11375.4|11368.4|11378.4|11371.4|11379.4|11371.4|11375.4|11368.4|11
1724952000000|2024-08-29 17:20:00|11379.4|11372.4|11377.4|11370.4|11380.4|11373.4|11377.4|11370.4|3
1724952300000|2024-08-29 17:25:00|11378.4|11372.4|11376.4|11369.4|11383.4|11376.4|11376.4|11368.4|7
1724952600000|2024-08-29 17:30:00|11375.4|11367.4|11376.4|11368.4|11377.4|11370.4|11374.4|11366.4|2
1724952900000|2024-08-29 17:35:00|11375.4|11367.4|11371.4|11364.4|11376.4|11370.4|11370.4|11363.4|6
1724953200000|2024-08-29 17:40:00|11370.4|11363.4|11372.4|11365.4|11373.4|11367.4|11369.4|11362.4|7
1724953500000|2024-08-29 17:45:00|11371.4|11364.4|11372.4|11365.4|11373.4|11366.4|11371.4|11364.4|6
1724953800000|2024-08-29 17:50:00|11373.4|11366.4|11377.4|11370.4|11377.4|11370.4|11372.4|11364.4|15
1724954100000|2024-08-29 17:55:00|11376.4|11369.4|11380.4|11368.4|11382.9|11373.4|11375.4|11367.4|17
1724954400000|2024-08-29 18:00:00|11379.4|11367.4|11375.5|11363.5|11379.4|11367.4|11369.6|11357.6|0
1724954700000|2024-08-29 18:05:00|11375.4|11363.4|11373.5|11361.5|11377.4|11365.4|11373.5|11361.5|0
1724955000000|2024-08-29 18:10:00|11371.6|11359.6|11372.5|11360.5|11375.4|11363.4|11371.5|11359.5|0
1724955300000|2024-08-29 18:15:00|11371.6|11359.6|11369.6|11357.6|11373.5|11361.5|11369.6|11357.6|0
1724955600000|2024-08-29 18:20:00|11371.5|11359.5|11371.5|11359.5|11371.6|11359.6|11369.6|11357.6|0
1724955900000|2024-08-29 18:25:00|11371.6|11359.6|11355.7|11343.7|11371.6|11359.6|11353.8|11341.8|0
1724956200000|2024-08-29 18:30:00|11353.8|11341.8|11349.8|11337.8|11353.8|11341.8|11347.9|11335.9|0
1724956500000|2024-08-29 18:35:00|11348.9|11336.9|11333.3|11321.3|11349.8|11337.8|11333.2|11321.2|0
1724956800000|2024-08-29 18:40:00|11333.2|11321.2|11327.1|11315.1|11337.7|11325.7|11322.2|11310.2|0
1724957100000|2024-08-29 18:45:00|11328.1|11316.1|11329.7|11317.7|11329.8|11317.8|11316.1|11304.1|0
1724957400000|2024-08-29 18:50:00|11327.8|11315.8|11330.3|11318.3|11330.3|11318.3|11317.4|11305.4|0
1724957700000|2024-08-29 18:55:00|11332.2|11320.2|11328.4|11316.4|11332.3|11320.3|11324.4|11312.4|0
1724958000000|2024-08-29 19:00:00|11328.3|11316.3|11322.5|11310.5|11330.3|11318.3|11321.5|11309.5|0
1724958300000|2024-08-29 19:05:00|11323.5|11311.5|11328.2|11316.2|11330.1|11318.1|11322.6|11310.6|0
1724958600000|2024-08-29 19:10:00|11328.1|11316.1|11328.1|11316.1|11330.1|11318.1|11323.2|11311.2|0
1724958900000|2024-08-29 19:15:00|11327.1|11315.1|11333.9|11321.9|11337.9|11325.9|11326.1|11314.1|0
1724959200000|2024-08-29 19:20:00|11334|11322|11335.9|11323.9|11335.9|11323.9|11330|11318|0
1724959500000|2024-08-29 19:25:00|11337.8|11325.8|11339|11327|11341.1|11329.1|11335.1|11323.1|0
1724959800000|2024-08-29 19:30:00|11339.9|11327.9|11340.8|11328.8|11342.9|11330.9|11337|11325|0
1724960100000|2024-08-29 19:35:00|11342.7|11330.7|11345.4|11333.4|11350.6|11338.6|11340.8|11328.8|0
1724960400000|2024-08-29 19:40:00|11347.3|11335.3|11335.6|11323.6|11347.3|11335.3|11335.6|11323.6|0
1724960700000|2024-08-29 19:45:00|11335.7|11323.7|11331.7|11319.7|11339.6|11327.6|11331.7|11319.7|0
1724961000000|2024-08-29 19:50:00|11331.8|11319.8|11327.8|11315.8|11335.7|11323.7|11327.8|11315.8|0
1724961300000|2024-08-29 19:55:00|11327.9|11315.9|11333.7|11321.7|11333.7|11321.7|11327.8|11315.8|0
1724961600000|2024-08-29 20:00:00|11333.1|11321.1|11339.8|11327.8|11340.8|11328.8|11333.1|11321.1|0
1724961900000|2024-08-29 20:05:00|11339.4|11327.4|11344.9|11332.9|11345.4|11333.4|11339.2|11327.2|0
1724962200000|2024-08-29 20:10:00|11345.2|11333.2|11343.3|11331.3|11346.4|11334.4|11343.1|11331.1|0
1724962500000|2024-08-29 20:15:00|11343.7|11331.7|11345.4|11333.4|11345.4|11333.4|11343.3|11331.3|0
1724962800000|2024-08-29 20:20:00|11345.2|11333.2|11345.2|11333.2|11346.6|11334.6|11344.9|11332.9|0
1724963100000|2024-08-29 20:25:00|11344.9|11332.9|11346|11334|11346.6|11334.6|11344.9|11332.9|0
1724963400000|2024-08-29 20:30:00|11346.4|11334.4|11344.1|11332.1|11346.6|11334.6|11344.1|11332.1|0
1724963700000|2024-08-29 20:35:00|11343.9|11331.9|11344.3|11332.3|11345.4|11333.4|11343.3|11331.3|0
1724964000000|2024-08-29 20:40:00|11344.5|11332.5|11343.7|11331.7|11344.9|11332.9|11343.3|11331.3|0
1724964300000|2024-08-29 20:45:00|11343.3|11331.3|11342.1|11330.1|11343.7|11331.7|11342.1|11330.1|0
1724964600000|2024-08-29 20:50:00|11342.5|11330.5|11343.3|11331.3|11344.1|11332.1|11342.1|11330.1|0
1724964900000|2024-08-29 20:55:00|11343.7|11331.7|11343.5|11331.5|11344.7|11332.7|11343.3|11331.3|0
1724965200000|2024-08-29 21:00:00|11343.7|11331.7|11344.5|11332.5|11344.5|11332.5|11343.7|11331.7|0
1724965500000|2024-08-29 21:05:00|11344.3|11332.3|11343.1|11331.1|11344.3|11332.3|11343.1|11331.1|0
1724965800000|2024-08-29 21:10:00|11342.9|11330.9|11342.3|11330.3|11343.5|11331.5|11342.3|11330.3|0
1724966100000|2024-08-29 21:15:00|11342.5|11330.5|11342.7|11330.7|11344.3|11332.3|11342.3|11330.3|0
1724966400000|2024-08-29 21:20:00|11343.5|11331.5|11343.7|11331.7|11343.7|11331.7|11342.7|11330.7|0
1724966700000|2024-08-29 21:25:00|11343.5|11331.5|11343.9|11331.9|11343.9|11331.9|11343.1|11331.1|0
1724967000000|2024-08-29 21:30:00|11344.1|11332.1|11343.9|11331.9|11344.1|11332.1|11343.9|11331.9|0
1724967300000|2024-08-29 21:35:00|11344.1|11332.1|11345.1|11333.1|11345.1|11333.1|11344.1|11332.1|0
1724967600000|2024-08-29 21:40:00|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|0
1724967900000|2024-08-29 21:45:00|11344.9|11332.9|11344.9|11332.9|11345.6|11333.6|11344.7|11332.7|0
1724968200000|2024-08-29 21:50:00|11344.7|11332.7|11345.1|11333.1|11345.2|11333.2|11344.7|11332.7|0
1724968500000|2024-08-29 21:55:00|11345|11333|11344.7|11332.7|11345.1|11333.1|11344.3|11332.3|0
1724968800000|2024-08-29 22:00:00|11345.4|11333.4|11344.5|11332.5|11348|11336|11343.5|11331.5|0
1724969100000|2024-08-29 22:05:00|11344.4|11332.4|11339.6|11327.6|11344.4|11332.4|11336.1|11324.1|0
1724969400000|2024-08-29 22:10:00|11339.4|11327.4|11340.6|11328.6|11342.1|11330.1|11338.2|11326.2|0
1724969700000|2024-08-29 22:15:00|11340.8|11328.8|11342.9|11330.9|11344.1|11332.1|11340.4|11328.4|0
1724970000000|2024-08-29 22:20:00|11342.7|11330.7|11340.4|11328.4|11343.7|11331.7|11339.2|11327.2|0
1724970300000|2024-08-29 22:25:00|11340.2|11328.2|11342.1|11330.1|11342.5|11330.5|11339.8|11327.8|0
1724970600000|2024-08-29 22:30:00|11341.9|11329.9|11341.4|11329.4|11342.7|11330.7|11341|11329|0
1724970900000|2024-08-29 22:35:00|11341.3|11329.3|11341.4|11329.4|11341.4|11329.4|11340.4|11328.4|0
1724971200000|2024-08-29 22:40:00|11341.3|11329.3|11343.3|11331.3|11343.5|11331.5|11340.8|11328.8|0
1724971500000|2024-08-29 22:45:00|11343.5|11331.5|11342|11330|11343.5|11331.5|11341|11329|0
1724971800000|2024-08-29 22:50:00|11341.8|11329.8|11341.6|11329.6|11342.6|11330.6|11341.2|11329.2|0
1724972100000|2024-08-29 22:55:00|11341.4|11329.4|11342|11330|11342.2|11330.2|11341.2|11329.2|0
1724972400000|2024-08-29 23:00:00|11341.8|11329.8|11340.8|11328.8|11342|11330|11339.8|11327.8|0
1724972700000|2024-08-29 23:05:00|11340.6|11328.6|11342.2|11330.2|11342.6|11330.6|11340|11328|0
1724973000000|2024-08-29 23:10:00|11342.4|11330.4|11343.1|11331.1|11343.1|11331.1|11342|11330|0
1724973300000|2024-08-29 23:15:00|11342.9|11330.9|11342.6|11330.6|11343.3|11331.3|11342.2|11330.2|0
1724973600000|2024-08-29 23:20:00|11342.5|11330.5|11343.7|11331.7|11344.5|11332.5|11342.4|11330.4|0
1724973900000|2024-08-29 23:25:00|11343.9|11331.9|11343.9|11331.9|11344.3|11332.3|11343.1|11331.1|0
1724974200000|2024-08-29 23:30:00|11343.7|11331.7|11341.6|11329.6|11343.9|11331.9|11341.2|11329.2|0
1724974500000|2024-08-29 23:35:00|11341.4|11329.4|11341.2|11329.2|11342.6|11330.6|11341|11329|0
1724974800000|2024-08-29 23:40:00|11341|11329|11341.4|11329.4|11342|11330|11340.4|11328.4|0
1724975100000|2024-08-29 23:45:00|11341.6|11329.6|11343.3|11331.3|11343.7|11331.7|11341|11329|0
1724975400000|2024-08-29 23:50:00|11343.5|11331.5|11341.2|11329.2|11343.5|11331.5|11340.6|11328.6|0
1724975700000|2024-08-29 23:55:00|11341|11329|11341|11329|11342|11330|11341|11329|0
1724976000000|2024-08-30 00:00:00|11341.2|11329.2|11337.3|11325.3|11341.6|11329.6|11336.7|11324.7|0
1724976300000|2024-08-30 00:05:00|11337.1|11325.1|11332.7|11320.7|11337.7|11325.7|11331.5|11319.5|0
1724976600000|2024-08-30 00:10:00|11332.5|11320.5|11331.5|11319.5|11334|11322|11331.3|11319.3|0
1724976900000|2024-08-30 00:15:00|11331.7|11319.7|11336.8|11324.8|11340.6|11328.6|11331.7|11319.7|0
1724977200000|2024-08-30 00:20:00|11336.9|11324.9|11338.8|11326.8|11340.7|11328.7|11335|11323|0
1724977500000|2024-08-30 00:25:00|11338.9|11326.9|11344.6|11332.6|11346.5|11334.5|11338.9|11326.9|0
1724977800000|2024-08-30 00:30:00|11344.7|11332.7|11346.6|11334.6|11350.4|11338.4|11344.6|11332.6|0
1724978100000|2024-08-30 00:35:00|11345.6|11333.6|11344.7|11332.7|11346.6|11334.6|11344.7|11332.7|0
1724978400000|2024-08-30 00:40:00|11346.6|11334.6|11346.6|11334.6|11346.6|11334.6|11346.6|11334.6|0
1724978700000|2024-08-30 00:45:00|11344.7|11332.7|11346.6|11334.6|11346.6|11334.6|11342.8|11330.8|0
1724979000000|2024-08-30 00:50:00|11344.7|11332.7|11342.8|11330.8|11344.7|11332.7|11342.8|11330.8|0
1724979300000|2024-08-30 00:55:00|11344.7|11332.7|11342.8|11330.8|11346.6|11334.6|11342.8|11330.8|0
1724979600000|2024-08-30 01:00:00|11344.7|11332.7|11348.6|11336.6|11348.6|11336.6|11344.7|11332.7|0
1724979900000|2024-08-30 01:05:00|11349.5|11337.5|11345.7|11333.7|11350.4|11338.4|11344.7|11332.7|0
1724980200000|2024-08-30 01:10:00|11344.7|11332.7|11344.7|11332.7|11346.6|11334.6|11344.7|11332.7|0
1724980500000|2024-08-30 01:15:00|11342.8|11330.8|11342.8|11330.8|11345.6|11333.6|11342.7|11330.7|0
1724980800000|2024-08-30 01:20:00|11342.7|11330.7|11345.6|11333.6|11346.5|11334.5|11342.7|11330.7|0
1724981100000|2024-08-30 01:25:00|11346.5|11334.5|11342.7|11330.7|11346.5|11334.5|11342.7|11330.7|0
1724981400000|2024-08-30 01:30:00|11344.6|11332.6|11348.4|11336.4|11348.4|11336.4|11342.7|11330.7|0
1724981700000|2024-08-30 01:35:00|11346.5|11334.5|11347.5|11335.5|11348.5|11336.5|11346.5|11334.5|0
1724982000000|2024-08-30 01:40:00|11348.5|11336.5|11348.5|11336.5|11348.5|11336.5|11347.5|11335.5|0
1724982300000|2024-08-30 01:45:00|11350.4|11338.4|11348.5|11336.5|11350.4|11338.4|11348.5|11336.5|0
1724982600000|2024-08-30 01:50:00|11350.4|11338.4|11350.4|11338.4|11350.4|11338.4|11348.5|11336.5|0
1724982900000|2024-08-30 01:55:00|11350.3|11338.3|11348.4|11336.4|11350.4|11338.4|11346.5|11334.5|0
1724983200000|2024-08-30 02:00:00|11346.5|11334.5|11350.2|11338.2|11352.3|11340.3|11346.5|11334.5|0
1724983500000|2024-08-30 02:05:00|11351.1|11339.1|11348.3|11336.3|11351.1|11339.1|11348.3|11336.3|0
1724983800000|2024-08-30 02:10:00|11350.2|11338.2|11350.2|11338.2|11352.1|11340.1|11350.2|11338.2|0
1724984100000|2024-08-30 02:15:00|11351.1|11339.1|11350.2|11338.2|11352.1|11340.1|11350.2|11338.2|0
1724984400000|2024-08-30 02:20:00|11352.1|11340.1|11352.2|11340.2|11352.2|11340.2|11350.2|11338.2|0
1724984700000|2024-08-30 02:25:00|11354.1|11342.1|11354.1|11342.1|11354.1|11342.1|11352.2|11340.2|0
1724985000000|2024-08-30 02:30:00|11355|11343|11356.1|11344.1|11356.1|11344.1|11355|11343|0
1724985600000|2024-08-30 02:40:00|11354.2|11342.2|11356.1|11344.1|11356.1|11344.1|11354.2|11342.2|0
1724986200000|2024-08-30 02:50:00|11356|11344|11355.9|11343.9|11356|11344|11355.9|11343.9|0
1724986500000|2024-08-30 02:55:00|11356|11344|11357.9|11345.9|11357.9|11345.9|11354|11342|0
1724986800000|2024-08-30 03:00:00|11356|11344|11354|11342|11357.9|11345.9|11352.1|11340.1|0
1724987100000|2024-08-30 03:05:00|11352.2|11340.2|11350.2|11338.2|11353.1|11341.1|11349.3|11337.3|0
1724987400000|2024-08-30 03:10:00|11349.3|11337.3|11348.1|11336.1|11350.2|11338.2|11348.1|11336.1|0
1724987700000|2024-08-30 03:15:00|11350|11338|11348.1|11336.1|11350|11338|11348.1|11336.1|0
1724988000000|2024-08-30 03:20:00|11348|11336|11346|11334|11348|11336|11346|11334|0
1724988300000|2024-08-30 03:25:00|11346.1|11334.1|11346.1|11334.1|11346.1|11334.1|11346.1|11334.1|0
1724988900000|2024-08-30 03:35:00|11345.9|11333.9|11344|11332|11345.9|11333.9|11344|11332|0
1724989200000|2024-08-30 03:40:00|11343.9|11331.9|11344|11332|11344|11332|11342|11330|0
1724989500000|2024-08-30 03:45:00|11345|11333|11343.8|11331.8|11345.9|11333.9|11343.8|11331.8|0
1724989800000|2024-08-30 03:50:00|11343.9|11331.9|11343.9|11331.9|11345.8|11333.8|11343.8|11331.8|0
1724990100000|2024-08-30 03:55:00|11343.8|11331.8|11345.8|11333.8|11345.8|11333.8|11343.8|11331.8|0
1724990400000|2024-08-30 04:00:00|11344.8|11332.8|11342.9|11330.9|11344.8|11332.8|11342.9|11330.9|0
1724990700000|2024-08-30 04:05:00|11342|11330|11342|11330|11342|11330|11341.9|11329.9|0
1724991000000|2024-08-30 04:10:00|11341.9|11329.9|11339.9|11327.9|11342|11330|11339.9|11327.9|0
1724991300000|2024-08-30 04:15:00|11339.7|11327.7|11337.6|11325.6|11339.7|11327.7|11337.6|11325.6|0
1724991600000|2024-08-30 04:20:00|11339.5|11327.5|11339.3|11327.3|11339.5|11327.5|11339.3|11327.3|0
1724991900000|2024-08-30 04:25:00|11337.4|11325.4|11337.4|11325.4|11337.4|11325.4|11335.5|11323.5|0
1724992200000|2024-08-30 04:30:00|11335.5|11323.5|11339.3|11327.3|11339.3|11327.3|11335.5|11323.5|0
1724992500000|2024-08-30 04:35:00|11341.2|11329.2|11341.3|11329.3|11341.3|11329.3|11339.3|11327.3|0
1724992800000|2024-08-30 04:40:00|11343.2|11331.2|11344.9|11332.9|11345.1|11333.1|11343.2|11331.2|0
1724993100000|2024-08-30 04:45:00|11346.8|11334.8|11346.8|11334.8|11346.8|11334.8|11346.8|11334.8|0
1724993400000|2024-08-30 04:50:00|11348.7|11336.7|11346.8|11334.8|11348.7|11336.7|11346.8|11334.8|0
1724993700000|2024-08-30 04:55:00|11344.9|11332.9|11346.8|11334.8|11346.8|11334.8|11344.9|11332.9|0
1724994000000|2024-08-30 05:00:00|11344.9|11332.9|11348.7|11336.7|11350.6|11338.6|11343|11331|0
1724994300000|2024-08-30 05:05:00|11350.5|11338.5|11348.6|11336.6|11350.6|11338.6|11346.7|11334.7|0
1724994600000|2024-08-30 05:10:00|11346.8|11334.8|11348.5|11336.5|11350.4|11338.4|11346.6|11334.6|0
1724994900000|2024-08-30 05:15:00|11348.4|11336.4|11346.6|11334.6|11348.5|11336.5|11346.6|11334.6|0
1724995200000|2024-08-30 05:20:00|11344.7|11332.7|11346.6|11334.6|11346.6|11334.6|11344.6|11332.6|0
1724995500000|2024-08-30 05:25:00|11344.7|11332.7|11346.6|11334.6|11348.5|11336.5|11344.7|11332.7|0
1724995800000|2024-08-30 05:30:00|11348.4|11336.4|11346.6|11334.6|11348.5|11336.5|11346.5|11334.5|0
1724996100000|2024-08-30 05:35:00|11348.5|11336.5|11352.3|11340.3|11352.3|11340.3|11348.5|11336.5|0
1724996400000|2024-08-30 05:40:00|11353.2|11341.2|11352.3|11340.3|11354.2|11342.2|11352.2|11340.2|0
1724996700000|2024-08-30 05:45:00|11354.2|11342.2|11355.7|11343.7|11355.9|11343.9|11352.3|11340.3|0
1724997000000|2024-08-30 05:50:00|11357.5|11345.5|11357.6|11345.6|11361.3|11349.3|11353.8|11341.8|0
1724997300000|2024-08-30 05:55:00|11359.4|11347.4|11353.7|11341.7|11361.3|11349.3|11351.7|11339.7|0
1724997600000|2024-08-30 06:00:00|11351.8|11339.8|11349.1|11344.1|11365.6|11360.6|11345.6|11336|30
1724997900000|2024-08-30 06:05:00|11349.6|11344.6|11364.6|11359.6|11365.1|11360.1|11349.6|11344.6|22
1724998200000|2024-08-30 06:10:00|11365.1|11360.1|11368.1|11363.1|11370.1|11365.1|11363.6|11358.6|18
1724998500000|2024-08-30 06:15:00|11369.1|11364.1|11370.6|11365.6|11371.1|11366.1|11366.6|11361.6|9
1724998800000|2024-08-30 06:20:00|11371.1|11366.1|11373.6|11368.6|11373.6|11368.6|11371.1|11366.1|6
1724999100000|2024-08-30 06:25:00|11374.1|11369.1|11377.1|11372.1|11379.6|11374.6|11374.1|11369.1|8
1724999400000|2024-08-30 06:30:00|11377.6|11372.6|11374.6|11369.6|11377.6|11372.6|11370.6|11365.6|30
1724999700000|2024-08-30 06:35:00|11374.1|11369.1|11371.6|11366.6|11374.1|11369.1|11369.6|11364.6|2
1725000000000|2024-08-30 06:40:00|11372.1|11367.1|11381.1|11376.1|11381.1|11376.1|11372.1|11367.1|17
1725000300000|2024-08-30 06:45:00|11380.6|11375.6|11376.1|11371.1|11381.1|11376.1|11368.1|11363.1|24
1725000600000|2024-08-30 06:50:00|11373.6|11368.6|11380.1|11375.1|11381.1|11376.1|11373.6|11368.6|14
1725000900000|2024-08-30 06:55:00|11380.6|11375.6|11369.6|11364.6|11382.6|11377.6|11369.6|11364.6|58
1725001200000|2024-08-30 07:00:00|11368.1|11363.1|11394.6|11389.6|11410.1|11405.1|11368.1|11363.1|518
1725001500000|2024-08-30 07:05:00|11393.6|11388.6|11416.1|11411.1|11416.6|11411.6|11393.6|11388.6|243
1725001800000|2024-08-30 07:10:00|11414.1|11409.1|11432.6|11427.6|11435.1|11430.1|11405.6|11400.6|253
1725002100000|2024-08-30 07:15:00|11433.1|11428.1|11426.1|11421.1|11435.1|11430.1|11424.1|11419.1|137
1725002400000|2024-08-30 07:20:00|11426.6|11421.6|11417.6|11412.6|11431.6|11426.6|11415.1|11410.1|108
1725002700000|2024-08-30 07:25:00|11418.1|11413.1|11420.1|11415.1|11425.1|11420.1|11418.1|11413.1|90
1725003000000|2024-08-30 07:30:00|11419.6|11414.6|11420.6|11415.6|11424.6|11419.6|11416.6|11411.6|92
1725003300000|2024-08-30 07:35:00|11421.1|11416.1|11433.1|11428.1|11434.1|11429.1|11421.1|11416.1|114
1725003600000|2024-08-30 07:40:00|11431.8|11426.8|11435.8|11430.8|11440.8|11435.8|11431.8|11426.8|104
1725003900000|2024-08-30 07:45:00|11437.8|11432.8|11432.3|11427.3|11442.3|11437.3|11430.8|11425.8|61
1725004200000|2024-08-30 07:50:00|11432.8|11427.8|11430.3|11425.3|11436.3|11431.3|11429.3|11424.3|45
1725004500000|2024-08-30 07:55:00|11429.8|11424.8|11432.3|11427.3|11441.3|11436.3|11429.8|11424.8|65
1725004800000|2024-08-30 08:00:00|11432.8|11427.8|11434.3|11429.3|11437.3|11432.3|11430.8|11425.8|32
1725005100000|2024-08-30 08:05:00|11434.8|11429.8|11430.3|11425.3|11438.8|11433.8|11427.8|11422.8|59
1725005400000|2024-08-30 08:10:00|11430.8|11425.8|11438.3|11433.3|11438.8|11433.8|11430.3|11425.3|56
1725005700000|2024-08-30 08:15:00|11438.8|11433.8|11430.8|11425.8|11440.3|11435.3|11430.3|11425.3|45
1725006000000|2024-08-30 08:20:00|11429.8|11424.8|11428.3|11423.3|11432.3|11427.3|11425.8|11420.8|63
1725006300000|2024-08-30 08:25:00|11428.8|11423.8|11437.3|11432.3|11438.3|11433.3|11428.8|11423.8|37
1725006600000|2024-08-30 08:30:00|11436.8|11431.8|11436.3|11431.3|11441.8|11436.8|11431.3|11426.3|44
1725006900000|2024-08-30 08:35:00|11436.8|11431.8|11440.8|11435.8|11442.3|11437.3|11435.8|11430.8|63
1725007200000|2024-08-30 08:40:00|11440.3|11435.3|11436.3|11431.3|11441.8|11436.8|11433.8|11428.8|63
1725007500000|2024-08-30 08:45:00|11436.8|11431.8|11433.3|11428.3|11437.3|11432.3|11430.8|11425.8|46
1725007800000|2024-08-30 08:50:00|11434.3|11429.3|11436.3|11431.3|11436.3|11431.3|11431.8|11426.8|53
1725008100000|2024-08-30 08:55:00|11436.8|11431.8|11436.3|11431.3|11437.3|11432.3|11433.3|11428.3|41
1725008400000|2024-08-30 09:00:00|11436.8|11431.8|11436.8|11431.8|11437.3|11432.3|11433.3|11428.3|45
1725008700000|2024-08-30 09:05:00|11437.8|11432.8|11435.3|11430.3|11437.8|11432.8|11433.8|11428.8|29
1724623200000|2024-08-25 22:00:00|11289.3|11277.3|11290.5|11278.5|11290.7|11278.7|11288.4|11276.4|0
1724623500000|2024-08-25 22:05:00|11290.3|11278.3|11294.1|11282.1|11295.5|11283.5|11290.1|11278.1|0
1724623800000|2024-08-25 22:10:00|11293.9|11281.9|11293.7|11281.7|11295.1|11283.1|11293.7|11281.7|0
1724624100000|2024-08-25 22:15:00|11293.5|11281.5|11293.3|11281.3|11294.7|11282.7|11291.6|11279.6|0
1724624400000|2024-08-25 22:20:00|11293.7|11281.7|11292.3|11280.3|11294.1|11282.1|11292|11280|0
1724624700000|2024-08-25 22:25:00|11292.1|11280.1|11288.8|11276.8|11292.3|11280.3|11286.3|11274.3|0
1724625000000|2024-08-25 22:30:00|11289.2|11277.2|11281.2|11269.2|11290|11278|11278.5|11266.5|0
1724625300000|2024-08-25 22:35:00|11281|11269|11278.5|11266.5|11281.8|11269.8|11278.3|11266.3|0
1724625600000|2024-08-25 22:40:00|11278.7|11266.7|11276.7|11264.7|11280|11268|11274|11262|0
1724625900000|2024-08-25 22:45:00|11276.5|11264.5|11275.9|11263.9|11278.1|11266.1|11273.8|11261.8|0
1724626200000|2024-08-25 22:50:00|11276.1|11264.1|11276.5|11264.5|11277.3|11265.3|11275.8|11263.8|0
1724626500000|2024-08-25 22:55:00|11276.7|11264.7|11273.8|11261.8|11276.9|11264.9|11273|11261|0
1724626800000|2024-08-25 23:00:00|11274.4|11262.4|11272.2|11260.2|11274.4|11262.4|11270.1|11258.1|0
1724627100000|2024-08-25 23:05:00|11272|11260|11273|11261|11273.4|11261.4|11270.7|11258.7|0
1724627400000|2024-08-25 23:10:00|11272.8|11260.8|11275.7|11263.7|11276.5|11264.5|11272.8|11260.8|0
1724627700000|2024-08-25 23:15:00|11275.5|11263.5|11271|11259|11275.7|11263.7|11270.6|11258.6|0
1724628000000|2024-08-25 23:20:00|11270.8|11258.8|11273|11261|11273|11261|11270|11258|0
1724628300000|2024-08-25 23:25:00|11273.4|11261.4|11273.8|11261.8|11275.1|11263.1|11272.8|11260.8|0
1724628600000|2024-08-25 23:30:00|11274.2|11262.2|11272.8|11260.8|11274.7|11262.7|11272.8|11260.8|0
1724628900000|2024-08-25 23:35:00|11273|11261|11274.4|11262.4|11274.7|11262.7|11272.8|11260.8|0
1724629200000|2024-08-25 23:40:00|11274.3|11262.3|11275.7|11263.7|11276.5|11264.5|11272|11260|0
1724629500000|2024-08-25 23:45:00|11275.9|11263.9|11277.6|11265.6|11278.4|11266.4|11274.2|11262.2|0
1724629800000|2024-08-25 23:50:00|11277.4|11265.4|11280|11268|11280|11268|11276.8|11264.8|0
1724630100000|2024-08-25 23:55:00|11279.8|11267.8|11280|11268|11280.4|11268.4|11278.8|11266.8|0
1724630400000|2024-08-26 00:00:00|11280.4|11268.4|11283.5|11271.5|11284.3|11272.3|11280.4|11268.4|0
1724630700000|2024-08-26 00:05:00|11283.7|11271.7|11280|11268|11283.9|11271.9|11279.6|11267.6|0
1724631000000|2024-08-26 00:10:00|11280.4|11268.4|11277|11265|11283.2|11271.2|11276.6|11264.6|0
1724631300000|2024-08-26 00:15:00|11277.4|11265.4|11267.6|11255.6|11277.4|11265.4|11263.7|11251.7|0
1724631600000|2024-08-26 00:20:00|11268.6|11256.6|11263.8|11251.8|11269.6|11257.6|11263.8|11251.8|0
1724631900000|2024-08-26 00:25:00|11261.9|11249.9|11258.1|11246.1|11263.8|11251.8|11256.1|11244.1|0
1724632200000|2024-08-26 00:30:00|11256.2|11244.2|11258.1|11246.1|11258.1|11246.1|11256.1|11244.1|0
1724632500000|2024-08-26 00:35:00|11256.2|11244.2|11263.9|11251.9|11263.9|11251.9|11256.2|11244.2|0
1724632800000|2024-08-26 00:40:00|11262|11250|11269.7|11257.7|11269.7|11257.7|11262|11250|0
1724633100000|2024-08-26 00:45:00|11269.6|11257.6|11273.6|11261.6|11273.6|11261.6|11269.6|11257.6|0
1724633400000|2024-08-26 00:50:00|11275.5|11263.5|11275.4|11263.4|11277.4|11265.4|11274.5|11262.5|0
1724633700000|2024-08-26 00:55:00|11277.3|11265.3|11279.2|11267.2|11279.2|11267.2|11277.3|11265.3|0
1724634000000|2024-08-26 01:00:00|11280.2|11268.2|11279.2|11267.2|11281.2|11269.2|11277.3|11265.3|0
1724634300000|2024-08-26 01:05:00|11277.3|11265.3|11273.5|11261.5|11279.2|11267.2|11273.5|11261.5|0
1724634600000|2024-08-26 01:10:00|11273.6|11261.6|11271.7|11259.7|11275.5|11263.5|11271.7|11259.7|0
1724634900000|2024-08-26 01:15:00|11272.7|11260.7|11271.8|11259.8|11275.6|11263.6|11269.8|11257.8|0
1724635200000|2024-08-26 01:20:00|11271.7|11259.7|11271.8|11259.8|11275.6|11263.6|11271.7|11259.7|0
1724635500000|2024-08-26 01:25:00|11271.7|11259.7|11271.7|11259.7|11273.7|11261.7|11271.7|11259.7|0
1724635800000|2024-08-26 01:30:00|11271.8|11259.8|11271.7|11259.7|11275.6|11263.6|11271.7|11259.7|0
1724636100000|2024-08-26 01:35:00|11273.6|11261.6|11271.6|11259.6|11273.6|11261.6|11269.7|11257.7|0
1724636400000|2024-08-26 01:40:00|11269.7|11257.7|11269.7|11257.7|11271.6|11259.6|11269.7|11257.7|0
1724636700000|2024-08-26 01:45:00|11271.6|11259.6|11269.7|11257.7|11271.7|11259.7|11269.7|11257.7|0
1724637000000|2024-08-26 01:50:00|11270.7|11258.7|11271.6|11259.6|11271.6|11259.6|11269.7|11257.7|0
1724637300000|2024-08-26 01:55:00|11269.7|11257.7|11269.7|11257.7|11271.6|11259.6|11269.6|11257.6|0
1724637600000|2024-08-26 02:00:00|11269.6|11257.6|11271.6|11259.6|11271.6|11259.6|11269.6|11257.6|0
1724637900000|2024-08-26 02:05:00|11269.7|11257.7|11269.7|11257.7|11271.6|11259.6|11269.6|11257.6|0
1724638200000|2024-08-26 02:10:00|11269.6|11257.6|11265.8|11253.8|11269.6|11257.6|11265.8|11253.8|0
1724638500000|2024-08-26 02:15:00|11267.7|11255.7|11267.7|11255.7|11267.8|11255.8|11265.8|11253.8|0
1724638800000|2024-08-26 02:20:00|11266.8|11254.8|11263.9|11251.9|11267.7|11255.7|11263.9|11251.9|0
1724639100000|2024-08-26 02:25:00|11265.8|11253.8|11263|11251|11265.8|11253.8|11262|11250|0
1724639400000|2024-08-26 02:30:00|11262|11250|11262|11250|11263.9|11251.9|11262|11250|0
1724639700000|2024-08-26 02:35:00|11263.9|11251.9|11263.9|11251.9|11263.9|11251.9|11262|11250|0
1724640000000|2024-08-26 02:40:00|11262|11250|11263.9|11251.9|11263.9|11251.9|11261.9|11249.9|0
1724640300000|2024-08-26 02:45:00|11263.8|11251.8|11263.9|11251.9|11263.9|11251.9|11261.9|11249.9|0
1724640600000|2024-08-26 02:50:00|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|0
1724640900000|2024-08-26 02:55:00|11263.9|11251.9|11262|11250|11263.9|11251.9|11261.9|11249.9|0
1724641200000|2024-08-26 03:00:00|11263.9|11251.9|11263.9|11251.9|11263.9|11251.9|11263.8|11251.8|0
1724641500000|2024-08-26 03:05:00|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|0
1724641800000|2024-08-26 03:10:00|11265.9|11253.9|11267.7|11255.7|11267.7|11255.7|11265.8|11253.8|0
1724642100000|2024-08-26 03:15:00|11267.8|11255.8|11269.6|11257.6|11269.6|11257.6|11267.8|11255.8|0
1724642400000|2024-08-26 03:20:00|11267.7|11255.7|11267.7|11255.7|11269.6|11257.6|11267.7|11255.7|0
1724642700000|2024-08-26 03:25:00|11268.7|11256.7|11267.7|11255.7|11268.7|11256.7|11267.7|11255.7|0
1724643000000|2024-08-26 03:30:00|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|11265.7|11253.7|0
1724643300000|2024-08-26 03:35:00|11265.7|11253.7|11261.8|11249.8|11265.7|11253.7|11259.8|11247.8|0
1724643600000|2024-08-26 03:40:00|11262.7|11250.7|11263.7|11251.7|11263.7|11251.7|11260.8|11248.8|0
1724643900000|2024-08-26 03:45:00|11261.8|11249.8|11261.8|11249.8|11263.7|11251.7|11261.7|11249.7|0
1724644200000|2024-08-26 03:50:00|11261.7|11249.7|11263.7|11251.7|11263.7|11251.7|11261.7|11249.7|0
1724644500000|2024-08-26 03:55:00|11262.7|11250.7|11263.7|11251.7|11263.7|11251.7|11261.8|11249.8|0
1724644800000|2024-08-26 04:00:00|11265.6|11253.6|11262.8|11250.8|11265.6|11253.6|11261.8|11249.8|0
1724645100000|2024-08-26 04:05:00|11263.7|11251.7|11263.7|11251.7|11263.7|11251.7|11261.8|11249.8|0
1724645400000|2024-08-26 04:10:00|11261.8|11249.8|11261.9|11249.9|11263.8|11251.8|11261.8|11249.8|0
1724646000000|2024-08-26 04:20:00|11262.8|11250.8|11261.9|11249.9|11263.8|11251.8|11261.9|11249.9|0
1724646300000|2024-08-26 04:25:00|11262.8|11250.8|11262.8|11250.8|11263.8|11251.8|11261.9|11249.9|0
1724646600000|2024-08-26 04:30:00|11261.9|11249.9|11262.8|11250.8|11263.8|11251.8|11261.9|11249.9|0
1724646900000|2024-08-26 04:35:00|11263.8|11251.8|11263.8|11251.8|11263.8|11251.8|11262.8|11250.8|0
1724647500000|2024-08-26 04:45:00|11265.7|11253.7|11265|11253|11265.7|11253.7|11265|11253|0
1724647800000|2024-08-26 04:50:00|11263.1|11251.1|11263.1|11251.1|11263.1|11251.1|11263.1|11251.1|0
1724648100000|2024-08-26 04:55:00|11261.2|11249.2|11261.2|11249.2|11261.2|11249.2|11261.2|11249.2|0
1724648400000|2024-08-26 05:00:00|11259.3|11247.3|11259.3|11247.3|11261.2|11249.2|11259.3|11247.3|0
1724648700000|2024-08-26 05:05:00|11260.2|11248.2|11261.2|11249.2|11263.1|11251.1|11260.2|11248.2|0
1724649000000|2024-08-26 05:10:00|11259.3|11247.3|11261.1|11249.1|11261.1|11249.1|11257.3|11245.3|0
1724649300000|2024-08-26 05:15:00|11259.2|11247.2|11259.3|11247.3|11259.3|11247.3|11259.2|11247.2|0
1724649600000|2024-08-26 05:20:00|11260.3|11248.3|11268|11256|11268|11256|11260.3|11248.3|0
1724649900000|2024-08-26 05:25:00|11266.1|11254.1|11266.1|11254.1|11266.1|11254.1|11266.1|11254.1|0
1724650200000|2024-08-26 05:30:00|11268|11256|11271.8|11259.8|11271.8|11259.8|11267|11255|0
1724650500000|2024-08-26 05:35:00|11273.7|11261.7|11275.6|11263.6|11275.6|11263.6|11273.7|11261.7|0
1724650800000|2024-08-26 05:40:00|11274.7|11262.7|11275.5|11263.5|11275.6|11263.6|11273.6|11261.6|0
1724651100000|2024-08-26 05:45:00|11273.6|11261.6|11275.5|11263.5|11275.5|11263.5|11273.6|11261.6|0
1724651400000|2024-08-26 05:50:00|11277.4|11265.4|11275.5|11263.5|11277.4|11265.4|11275.5|11263.5|0
1724651700000|2024-08-26 05:55:00|11273.6|11261.6|11273.5|11261.5|11273.6|11261.6|11271.6|11259.6|0
1724652000000|2024-08-26 06:00:00|11273.6|11261.6|11272.4|11267.4|11277.4|11272.4|11264.4|11259.4|35
1724652300000|2024-08-26 06:05:00|11273.9|11268.9|11268.9|11263.9|11273.9|11268.9|11267.9|11262.9|6
1724652600000|2024-08-26 06:10:00|11268.4|11263.4|11266.4|11261.4|11268.4|11263.4|11264.4|11259.4|17
1724652900000|2024-08-26 06:15:00|11266.9|11261.9|11261.9|11256.9|11266.9|11261.9|11261.4|11256.4|9
1724653200000|2024-08-26 06:20:00|11261.4|11256.4|11259.4|11254.4|11262.4|11257.4|11258.4|11253.4|4
1724653500000|2024-08-26 06:25:00|11258.4|11253.4|11259.4|11254.4|11259.4|11254.4|11257.4|11252.4|0
1724653800000|2024-08-26 06:30:00|11258.4|11253.4|11256.4|11251.4|11267.9|11262.9|11255.4|11250.4|15
1724654100000|2024-08-26 06:35:00|11255.9|11250.9|11255.9|11250.9|11255.9|11250.9|11255.9|11250.9|2
1724654400000|2024-08-26 06:40:00|11253.9|11248.9|11254.4|11249.4|11254.4|11249.4|11253.9|11248.9|1
1724654700000|2024-08-26 06:45:00|11253.9|11248.9|11251.9|11246.9|11253.9|11248.9|11251.9|11246.9|4
1724655000000|2024-08-26 06:50:00|11251.4|11246.4|11260.4|11255.4|11260.4|11255.4|11248.9|11243.9|25
1724655300000|2024-08-26 06:55:00|11261.9|11256.9|11257.4|11252.4|11261.9|11256.9|11252.4|11247.4|31
1724655600000|2024-08-26 07:00:00|11266.9|11261.9|11270.4|11265.4|11285.9|11280.9|11261.4|11256.4|235
1724655900000|2024-08-26 07:05:00|11272.4|11267.4|11277.9|11272.9|11282.4|11277.4|11265.9|11260.9|119
1724656200000|2024-08-26 07:10:00|11277.4|11272.4|11269.4|11264.4|11277.4|11272.4|11264.9|11259.9|61
1724656500000|2024-08-26 07:15:00|11269.9|11264.9|11266.9|11261.9|11274.4|11269.4|11262.9|11257.9|49
1724656800000|2024-08-26 07:20:00|11267.4|11262.4|11261.9|11256.9|11268.4|11263.4|11260.4|11255.4|34
1724657100000|2024-08-26 07:25:00|11262.9|11257.9|11261.9|11256.9|11263.9|11258.9|11257.4|11252.4|36
1724657400000|2024-08-26 07:30:00|11262.4|11257.4|11256.9|11251.9|11263.4|11258.4|11256.9|11251.9|44
1724657700000|2024-08-26 07:35:00|11257.4|11252.4|11253.9|11248.9|11259.9|11254.9|11251.9|11246.9|29
1724658000000|2024-08-26 07:40:00|11254.4|11249.4|11243.4|11238.4|11255.9|11250.9|11241.9|11236.9|50
1724658300000|2024-08-26 07:45:00|11243.9|11238.9|11247.4|11242.4|11251.4|11246.4|11241.4|11236.4|28
1724658600000|2024-08-26 07:50:00|11246.9|11241.9|11255.4|11250.4|11255.9|11250.9|11246.9|11241.9|57
1724658900000|2024-08-26 07:55:00|11254.9|11249.9|11261.9|11256.9|11262.4|11257.4|11253.4|11248.4|15
1724659200000|2024-08-26 08:00:00|11262.4|11257.4|11270.4|11265.4|11270.4|11265.4|11262.4|11257.4|24
1724659500000|2024-08-26 08:05:00|11269.4|11264.4|11275.4|11270.4|11275.9|11270.9|11263.9|11258.9|19
1724659800000|2024-08-26 08:10:00|11276.4|11271.4|11266.9|11261.9|11276.4|11271.4|11266.9|11261.9|31
1724660100000|2024-08-26 08:15:00|11267.4|11262.4|11273.4|11268.4|11277.4|11272.4|11267.4|11262.4|18
1724660400000|2024-08-26 08:20:00|11272.9|11267.9|11270.4|11265.4|11273.4|11268.4|11268.9|11263.9|9
1724660700000|2024-08-26 08:25:00|11271.4|11266.4|11277.4|11272.4|11278.4|11273.4|11270.4|11265.4|13
1724661000000|2024-08-26 08:30:00|11277.9|11272.9|11277.9|11272.9|11280.4|11275.4|11276.4|11271.4|8
1724661300000|2024-08-26 08:35:00|11278.4|11273.4|11277.9|11272.9|11280.4|11275.4|11275.4|11270.4|15
1724661600000|2024-08-26 08:40:00|11278.4|11273.4|11280.4|11275.4|11281.4|11276.4|11276.4|11271.4|22
1724661900000|2024-08-26 08:45:00|11280.9|11275.9|11279.4|11274.4|11281.4|11276.4|11277.4|11272.4|13
1724662200000|2024-08-26 08:50:00|11279.9|11274.9|11281.9|11276.9|11283.4|11278.4|11279.4|11274.4|16
1724662500000|2024-08-26 08:55:00|11282.4|11277.4|11285.4|11280.4|11287.4|11282.4|11282.4|11277.4|15
1724662800000|2024-08-26 09:00:00|11284.9|11279.9|11283.4|11278.4|11287.9|11282.9|11282.9|11277.9|16
1724663100000|2024-08-26 09:05:00|11282.4|11277.4|11277.9|11272.9|11282.9|11277.9|11275.9|11270.9|9
1724663400000|2024-08-26 09:10:00|11277.4|11272.4|11270.9|11265.9|11277.4|11272.4|11270.4|11265.4|29
1724663700000|2024-08-26 09:15:00|11271.4|11266.4|11270.4|11265.4|11271.4|11266.4|11269.9|11264.9|10
1724664000000|2024-08-26 09:20:00|11270.9|11265.9|11280.4|11275.4|11280.4|11275.4|11268.4|11263.4|32
1724664300000|2024-08-26 09:25:00|11280.9|11275.9|11285.4|11280.4|11285.4|11280.4|11280.9|11275.9|12
1724664600000|2024-08-26 09:30:00|11284.9|11279.9|11281.4|11276.4|11285.4|11280.4|11281.4|11276.4|11
1724664900000|2024-08-26 09:35:00|11281.9|11276.9|11284.4|11279.4|11284.4|11279.4|11281.4|11276.4|14
1724665200000|2024-08-26 09:40:00|11283.9|11278.9|11278.9|11273.9|11284.4|11279.4|11277.9|11272.9|12
1724665500000|2024-08-26 09:45:00|11278.4|11273.4|11281.4|11276.4|11282.9|11277.9|11278.4|11273.4|13
1724665800000|2024-08-26 09:50:00|11281.9|11276.9|11282.4|11277.4|11283.4|11278.4|11280.4|11275.4|24
1724666100000|2024-08-26 09:55:00|11281.9|11276.9|11284.4|11279.4|11284.9|11279.9|11278.4|11273.4|9
1724666400000|2024-08-26 10:00:00|11285.4|11280.4|11285.9|11280.9|11286.9|11281.9|11284.4|11279.4|15
1724666700000|2024-08-26 10:05:00|11286.4|11281.4|11288.4|11283.4|11289.4|11284.4|11285.4|11280.4|14
1724667000000|2024-08-26 10:10:00|11287.9|11282.9|11290.9|11285.9|11291.4|11286.4|11287.4|11282.4|12
1724667300000|2024-08-26 10:15:00|11291.4|11286.4|11292.4|11287.4|11293.4|11288.4|11289.9|11284.9|15
1724667600000|2024-08-26 10:20:00|11292.9|11287.9|11289.4|11284.4|11294.4|11289.4|11288.4|11283.4|19
1724667900000|2024-08-26 10:25:00|11288.9|11283.9|11288.4|11283.4|11289.9|11284.9|11287.9|11282.9|4
1724668200000|2024-08-26 10:30:00|11287.9|11282.9|11283.9|11278.9|11287.9|11282.9|11283.4|11278.4|18
1724668500000|2024-08-26 10:35:00|11284.4|11279.4|11287.4|11282.4|11287.4|11282.4|11282.4|11277.4|23
1724668800000|2024-08-26 10:40:00|11287.9|11282.9|11282.4|11277.4|11288.4|11283.4|11281.9|11276.9|7
1724669100000|2024-08-26 10:45:00|11282.9|11277.9|11281.4|11276.4|11286.4|11281.4|11281.4|11276.4|14
1724669400000|2024-08-26 10:50:00|11283.4|11278.4|11280.9|11275.9|11284.4|11279.4|11279.9|11274.9|16
1724669700000|2024-08-26 10:55:00|11281.4|11276.4|11285.4|11280.4|11286.9|11281.9|11281.4|11276.4|17
1724670000000|2024-08-26 11:00:00|11285.9|11280.9|11286.4|11281.4|11288.4|11283.4|11284.9|11279.9|23
1724670300000|2024-08-26 11:05:00|11285.9|11280.9|11289.4|11284.4|11289.9|11284.9|11284.9|11279.9|34
1724670600000|2024-08-26 11:10:00|11288.9|11283.9|11293.9|11288.9|11294.4|11289.4|11287.4|11282.4|13
1724670900000|2024-08-26 11:15:00|11293.4|11288.4|11297.4|11292.4|11299.9|11294.9|11292.9|11287.9|84
1724671200000|2024-08-26 11:20:00|11297.9|11292.9|11298.9|11293.9|11299.9|11294.9|11295.4|11290.4|27
1724671500000|2024-08-26 11:25:00|11299.4|11294.4|11297.4|11292.4|11302.4|11297.4|11296.9|11291.9|30
1724671800000|2024-08-26 11:30:00|11297.9|11292.9|11295.9|11290.9|11299.9|11294.9|11290.4|11285.4|193
1724672100000|2024-08-26 11:35:00|11297.4|11292.4|11298.9|11293.9|11300.9|11295.9|11295.4|11290.4|121
1724672400000|2024-08-26 11:40:00|11298.4|11293.4|11292.4|11287.4|11298.4|11293.4|11291.4|11286.4|32
1724672700000|2024-08-26 11:45:00|11291.9|11286.9|11296.1|11291.1|11296.6|11291.6|11290.4|11285.4|24
1724673000000|2024-08-26 11:50:00|11296.6|11291.6|11300.1|11295.1|11300.1|11295.1|11296.1|11291.1|16
1724673300000|2024-08-26 11:55:00|11300.6|11295.6|11305.1|11300.1|11306.1|11301.1|11300.6|11295.6|15
1724673600000|2024-08-26 12:00:00|11305.6|11300.6|11296.6|11291.6|11305.6|11300.6|11296.6|11291.6|29
1724673900000|2024-08-26 12:05:00|11296.1|11291.1|11296.1|11291.1|11298.6|11293.6|11294.6|11289.6|12
1724674200000|2024-08-26 12:10:00|11296.6|11291.6|11302.1|11297.1|11302.1|11297.1|11296.6|11291.6|10
1724674500000|2024-08-26 12:15:00|11301.6|11296.6|11299.6|11294.6|11302.6|11297.6|11298.1|11293.1|20
1724674800000|2024-08-26 12:20:00|11300.1|11295.1|11296.6|11291.6|11301.1|11296.1|11296.1|11291.1|21
1724675100000|2024-08-26 12:25:00|11296.1|11291.1|11299.6|11294.6|11300.6|11295.6|11295.6|11290.6|22
1724675400000|2024-08-26 12:30:00|11297.1|11292.1|11296.1|11291.1|11300.6|11295.6|11295.1|11290.1|30
1724675700000|2024-08-26 12:35:00|11296.6|11291.6|11295.1|11290.1|11298.6|11293.6|11295.1|11290.1|14
1724676000000|2024-08-26 12:40:00|11294.6|11289.6|11291.1|11286.1|11295.1|11290.1|11290.6|11285.6|18
1724676300000|2024-08-26 12:45:00|11290.6|11285.6|11293.1|11288.1|11295.1|11290.1|11289.6|11284.6|11
1724676600000|2024-08-26 12:50:00|11294.1|11289.1|11292.1|11287.1|11294.1|11289.1|11290.1|11285.1|20
1724676900000|2024-08-26 12:55:00|11292.6|11287.6|11292.1|11287.1|11293.1|11288.1|11290.1|11285.1|6
1724677200000|2024-08-26 13:00:00|11292.6|11287.6|11296.1|11291.1|11296.6|11291.6|11292.6|11287.6|16
1724677500000|2024-08-26 13:05:00|11296.6|11291.6|11289.1|11284.1|11296.6|11291.6|11289.1|11284.1|21
1724677800000|2024-08-26 13:10:00|11288.6|11283.6|11288.1|11283.1|11290.6|11285.6|11287.1|11282.1|16
1724678100000|2024-08-26 13:15:00|11288.6|11283.6|11282.1|11277.1|11289.1|11284.1|11280.6|11275.6|155
1724678400000|2024-08-26 13:20:00|11281.6|11276.6|11270.1|11265.1|11282.1|11277.1|11270.1|11265.1|44
1724678700000|2024-08-26 13:25:00|11270.6|11265.6|11262.6|11257.6|11271.6|11266.6|11262.6|11257.6|35
1724679000000|2024-08-26 13:30:00|11263.1|11258.1|11250.6|11245.6|11266.1|11261.1|11250.1|11245.1|55
1724679300000|2024-08-26 13:35:00|11250.1|11245.1|11251.6|11246.6|11259.1|11254.1|11244.6|11239.6|37
1724679600000|2024-08-26 13:40:00|11252.1|11247.1|11264.1|11259.1|11264.6|11259.6|11250.6|11245.6|25
1724679900000|2024-08-26 13:45:00|11264.6|11259.6|11269.6|11264.6|11273.1|11268.1|11262.1|11257.1|32
1724680200000|2024-08-26 13:50:00|11270.1|11265.1|11271.1|11266.1|11277.1|11272.1|11268.6|11263.6|77
1724680500000|2024-08-26 13:55:00|11271.6|11266.6|11279.1|11274.1|11280.1|11275.1|11270.6|11265.6|29
1724680800000|2024-08-26 14:00:00|11279.6|11274.6|11281.6|11276.6|11282.1|11277.1|11273.1|11268.1|26
1724681100000|2024-08-26 14:05:00|11282.1|11277.1|11281.1|11276.1|11283.1|11278.1|11277.1|11272.1|50
1724681400000|2024-08-26 14:10:00|11279.1|11274.1|11278.1|11273.1|11283.1|11278.1|11274.6|11269.6|38
1724681700000|2024-08-26 14:15:00|11277.6|11272.6|11278.1|11273.1|11281.6|11276.6|11274.6|11269.6|67
1724682000000|2024-08-26 14:20:00|11278.6|11273.6|11284.1|11279.1|11284.1|11279.1|11278.6|11273.6|67
1724682300000|2024-08-26 14:25:00|11284.6|11279.6|11286.1|11281.1|11287.1|11282.1|11278.1|11273.1|69
1724682600000|2024-08-26 14:30:00|11285.6|11280.6|11292.1|11287.1|11292.6|11287.6|11285.6|11280.6|107
1724682900000|2024-08-26 14:35:00|11291.6|11286.6|11281.1|11276.1|11293.6|11288.6|11279.1|11274.1|113
1724683200000|2024-08-26 14:40:00|11280.6|11275.6|11270.6|11265.6|11283.1|11278.1|11268.6|11263.6|90
1724683500000|2024-08-26 14:45:00|11271.1|11266.1|11275.6|11270.6|11277.1|11272.1|11268.1|11263.1|114
1724683800000|2024-08-26 14:50:00|11276.1|11271.1|11276.1|11271.1|11278.6|11273.6|11274.6|11269.6|65
1724684100000|2024-08-26 14:55:00|11276.6|11271.6|11280.1|11275.1|11281.6|11276.6|11274.1|11269.1|101
1724684400000|2024-08-26 15:00:00|11280.6|11275.6|11278.6|11273.6|11284.1|11279.1|11276.6|11271.6|83
1724684700000|2024-08-26 15:05:00|11277.6|11272.6|11273.1|11268.1|11277.6|11272.6|11271.1|11266.1|90
1724685000000|2024-08-26 15:10:00|11273.6|11268.6|11282.6|11277.6|11282.6|11277.6|11273.6|11268.6|68
1724685300000|2024-08-26 15:15:00|11281.6|11276.6|11277.6|11272.6|11282.6|11277.6|11276.1|11271.1|152
1724685600000|2024-08-26 15:20:00|11278.1|11273.1|11279.6|11274.6|11281.6|11276.6|11275.6|11270.6|70
1724685900000|2024-08-26 15:25:00|11278.1|11273.1|11278.6|11273.6|11282.1|11277.1|11273.6|11268.6|191
1724686200000|2024-08-26 15:30:00|11277.9|11271.9|11266.9|11259.9|11277.9|11271.9|11262.9|11256.9|292
1724686500000|2024-08-26 15:35:00|11267.9|11260.9|11266.9|11260.9|11270.9|11263.9|11263.9|11257.9|100
1724686800000|2024-08-26 15:40:00|11267.9|11261.9|11269.9|11262.9|11270.9|11263.9|11266.9|11259.9|17
1724687100000|2024-08-26 15:45:00|11268.9|11261.9|11266.9|11259.9|11269.9|11262.9|11263.9|11257.9|3
1724687400000|2024-08-26 15:50:00|11267.9|11260.9|11258.9|11251.9|11267.9|11260.9|11256.9|11250.9|29
1724687700000|2024-08-26 15:55:00|11257.9|11252.9|11253.9|11246.9|11257.9|11252.9|11251.9|11245.9|30
1724688000000|2024-08-26 16:00:00|11252.9|11245.9|11253.9|11246.9|11253.9|11246.9|11248.9|11241.9|58
1724688300000|2024-08-26 16:05:00|11254.9|11247.9|11251.9|11244.9|11254.9|11247.9|11250.9|11243.9|9
1724688600000|2024-08-26 16:10:00|11252.9|11245.9|11253.9|11246.9|11255.9|11248.9|11251.9|11244.9|11
1724688900000|2024-08-26 16:15:00|11252.9|11245.9|11255.9|11248.9|11255.9|11248.9|11252.9|11245.9|4
1724689200000|2024-08-26 16:20:00|11256.9|11249.9|11265.9|11258.9|11265.9|11259.9|11256.9|11249.9|22
1724689500000|2024-08-26 16:25:00|11266.9|11259.9|11267.9|11260.9|11270.9|11263.9|11261.9|11255.9|32
1724689800000|2024-08-26 16:30:00|11268.9|11262.9|11267.9|11260.9|11272.9|11265.9|11267.9|11260.9|14
1724690100000|2024-08-26 16:35:00|11268.9|11261.9|11268.9|11261.9|11269.9|11262.9|11266.9|11259.9|6
1724690400000|2024-08-26 16:40:00|11267.9|11260.9|11268.9|11261.9|11269.9|11262.9|11266.9|11259.9|2
1724690700000|2024-08-26 16:45:00|11269.9|11262.9|11268.9|11261.9|11269.9|11262.9|11267.9|11260.9|1
1724691000000|2024-08-26 16:50:00|11267.9|11262.9|11267.9|11260.9|11268.9|11262.9|11265.9|11258.9|3
1724691300000|2024-08-26 16:55:00|11268.9|11261.9|11268.9|11261.9|11271.9|11262.9|11266.9|11259.9|3
1724691600000|2024-08-26 17:00:00|11269.9|11262.9|11271.9|11264.9|11271.9|11265.9|11267.9|11260.9|0
1724691900000|2024-08-26 17:05:00|11270.9|11263.9|11267.9|11260.9|11271.9|11264.9|11265.9|11258.9|6
1724692200000|2024-08-26 17:10:00|11266.9|11259.9|11268.9|11261.9|11270.9|11263.9|11263.9|11256.9|10
1724692500000|2024-08-26 17:15:00|11266.9|11259.9|11262.9|11255.9|11267.9|11260.9|11261.9|11254.9|8
1724692800000|2024-08-26 17:20:00|11261.9|11254.9|11265.9|11258.9|11265.9|11258.9|11261.9|11254.9|2
1724693100000|2024-08-26 17:25:00|11267.9|11259.9|11265.9|11257.9|11268.9|11261.9|11263.9|11255.9|6
1724693400000|2024-08-26 17:30:00|11266.9|11258.9|11266.9|11259.9|11267.9|11260.9|11263.9|11256.9|4
1724693700000|2024-08-26 17:35:00|11265.9|11258.9|11255.9|11249.9|11266.9|11259.9|11254.9|11248.9|11
1724694000000|2024-08-26 17:40:00|11256.9|11250.9|11253.9|11246.9|11257.9|11251.9|11252.9|11245.9|22
1724694300000|2024-08-26 17:45:00|11252.9|11245.9|11246.9|11239.9|11252.9|11245.9|11244.9|11237.9|18
1724694600000|2024-08-26 17:50:00|11245.9|11238.9|11246.9|11239.9|11246.9|11240.9|11242.9|11235.9|31
1724694900000|2024-08-26 17:55:00|11245.9|11238.9|11251.9|11239.9|11251.9|11242.9|11242.9|11236.9|15
1724695200000|2024-08-26 18:00:00|11251.8|11239.8|11251.8|11239.8|11255.8|11243.8|11249.9|11237.9|0
1724695500000|2024-08-26 18:05:00|11252.8|11240.8|11249.9|11237.9|11253.8|11241.8|11247.9|11235.9|0
1724695800000|2024-08-26 18:10:00|11250.8|11238.8|11255.7|11243.7|11255.7|11243.7|11248.8|11236.8|0
1724696100000|2024-08-26 18:15:00|11255.8|11243.8|11253.8|11241.8|11255.8|11243.8|11251.8|11239.8|0
1724696400000|2024-08-26 18:20:00|11253.9|11241.9|11257.8|11245.8|11257.9|11245.9|11253.9|11241.9|0
1724696700000|2024-08-26 18:25:00|11255.9|11243.9|11261.7|11249.7|11261.7|11249.7|11255.9|11243.9|0
1724697000000|2024-08-26 18:30:00|11261.6|11249.6|11263.6|11251.6|11263.6|11251.6|11259.7|11247.7|0
1724697300000|2024-08-26 18:35:00|11265.5|11253.5|11269.4|11257.4|11269.5|11257.5|11265.5|11253.5|0
1724697600000|2024-08-26 18:40:00|11270.3|11258.3|11271.3|11259.3|11273.3|11261.3|11270.3|11258.3|0
1724697900000|2024-08-26 18:45:00|11273.2|11261.2|11269.4|11257.4|11273.3|11261.3|11269.4|11257.4|0
1724698200000|2024-08-26 18:50:00|11269.3|11257.3|11267.4|11255.4|11271.3|11259.3|11265.5|11253.5|0
1724698500000|2024-08-26 18:55:00|11266.5|11254.5|11271.4|11259.4|11273.3|11261.3|11266.5|11254.5|0
1724698800000|2024-08-26 19:00:00|11270.4|11258.4|11267.5|11255.5|11271.4|11259.4|11267.5|11255.5|0
1724699100000|2024-08-26 19:05:00|11265.6|11253.6|11266.5|11254.5|11267.5|11255.5|11263.6|11251.6|0
1724699400000|2024-08-26 19:10:00|11265.6|11253.6|11269.4|11257.4|11269.5|11257.5|11265.5|11253.5|0
1724699700000|2024-08-26 19:15:00|11268.5|11256.5|11269.4|11257.4|11270.4|11258.4|11265.5|11253.5|0
1724700000000|2024-08-26 19:20:00|11267.5|11255.5|11269.4|11257.4|11271.4|11259.4|11267.5|11255.5|0
1724700300000|2024-08-26 19:25:00|11270.4|11258.4|11267.4|11255.4|11271.3|11259.3|11267.4|11255.4|0
1724700600000|2024-08-26 19:30:00|11266.4|11254.4|11267.5|11255.5|11269.4|11257.4|11265.4|11253.4|0
1724700900000|2024-08-26 19:35:00|11268.4|11256.4|11263.6|11251.6|11269.4|11257.4|11263.5|11251.5|0
1724701200000|2024-08-26 19:40:00|11263.5|11251.5|11263.5|11251.5|11267.5|11255.5|11263.5|11251.5|0
1724701500000|2024-08-26 19:45:00|11264.5|11252.5|11263.5|11251.5|11265.5|11253.5|11263.4|11251.4|0
1724701800000|2024-08-26 19:50:00|11263.6|11251.6|11267.4|11255.4|11269.4|11257.4|11263.6|11251.6|0
1724702100000|2024-08-26 19:55:00|11267.3|11255.3|11267.6|11255.6|11267.6|11255.6|11261.5|11249.5|0
1724702400000|2024-08-26 20:00:00|11266.6|11254.6|11260.7|11248.7|11266.6|11254.6|11260.5|11248.5|0
1724702700000|2024-08-26 20:05:00|11260.5|11248.5|11258.8|11246.8|11260.7|11248.7|11258.4|11246.4|0
1724703000000|2024-08-26 20:10:00|11258.4|11246.4|11257.4|11245.4|11259.2|11247.2|11257|11245|0
1724703300000|2024-08-26 20:15:00|11257.8|11245.8|11258.4|11246.4|11258.6|11246.6|11257|11245|0
1724703600000|2024-08-26 20:20:00|11258.6|11246.6|11258.8|11246.8|11259.2|11247.2|11258|11246|0
1724703900000|2024-08-26 20:25:00|11258.6|11246.6|11258|11246|11258.8|11246.8|11257.4|11245.4|0
1724704200000|2024-08-26 20:30:00|11257.8|11245.8|11253.7|11241.7|11257.8|11245.8|11252.7|11240.7|0
1724704500000|2024-08-26 20:35:00|11253.9|11241.9|11254.7|11242.7|11254.7|11242.7|11253.3|11241.3|0
1724704800000|2024-08-26 20:40:00|11254.9|11242.9|11253.3|11241.3|11255.3|11243.3|11252.9|11240.9|0
1724705100000|2024-08-26 20:45:00|11253.7|11241.7|11255.7|11243.7|11255.7|11243.7|11253.3|11241.3|0
1724705400000|2024-08-26 20:50:00|11255.6|11243.6|11259.2|11247.2|11259.2|11247.2|11255.3|11243.3|0
1724705700000|2024-08-26 20:55:00|11258.8|11246.8|11255.5|11243.5|11258.8|11246.8|11255.3|11243.3|0
1724706000000|2024-08-26 21:00:00|11255.3|11243.3|11255.5|11243.5|11255.9|11243.9|11255.3|11243.3|0
1724706300000|2024-08-26 21:05:00|11255.7|11243.7|11255.7|11243.7|11255.7|11243.7|11255.7|11243.7|0
1724706600000|2024-08-26 21:10:00|11255.5|11243.5|11256.8|11244.8|11257|11245|11255.3|11243.3|0
1724706900000|2024-08-26 21:15:00|11256.4|11244.4|11255.7|11243.7|11256.6|11244.6|11255.7|11243.7|0
1724707200000|2024-08-26 21:20:00|11255.5|11243.5|11255.7|11243.7|11255.7|11243.7|11255.5|11243.5|0
1724707500000|2024-08-26 21:25:00|11256.4|11244.4|11256.6|11244.6|11257|11245|11256.4|11244.4|0
1724707800000|2024-08-26 21:30:00|11256.8|11244.8|11256.8|11244.8|11256.8|11244.8|11256.4|11244.4|0
1724708100000|2024-08-26 21:35:00|11256.4|11244.4|11256.1|11244.1|11256.8|11244.8|11256.1|11244.1|0
1724708400000|2024-08-26 21:40:00|11256|11244|11254.7|11242.7|11256|11244|11254.7|11242.7|0
1724708700000|2024-08-26 21:45:00|11255.1|11243.1|11255.1|11243.1|11255.5|11243.5|11255.1|11243.1|0
1724709000000|2024-08-26 21:50:00|11256.3|11244.3|11256.1|11244.1|11256.5|11244.5|11256.1|11244.1|0
1724709300000|2024-08-26 21:55:00|11255.9|11243.9|11255.9|11243.9|11255.9|11243.9|11255.7|11243.7|0
1724709600000|2024-08-26 22:00:00|11256.7|11244.7|11260.6|11248.6|11261.7|11249.7|11256.5|11244.5|0
1724709900000|2024-08-26 22:05:00|11260.8|11248.8|11251.2|11239.2|11261|11249|11250.8|11238.8|0
1724710200000|2024-08-26 22:10:00|11251.8|11239.8|11255.7|11243.7|11255.9|11243.9|11251.6|11239.6|0
1724710500000|2024-08-26 22:15:00|11255.5|11243.5|11253.1|11241.1|11255.9|11243.9|11252.6|11240.6|0
1724710800000|2024-08-26 22:20:00|11253.3|11241.3|11253.5|11241.5|11255.3|11243.3|11252.8|11240.8|0
1724711100000|2024-08-26 22:25:00|11253.9|11241.9|11252.8|11240.8|11253.9|11241.9|11252.6|11240.6|0
1724711400000|2024-08-26 22:30:00|11252.9|11240.9|11250.5|11238.5|11253.9|11241.9|11248.5|11236.5|0
1724711700000|2024-08-26 22:35:00|11250.7|11238.7|11251.5|11239.5|11252.2|11240.2|11249.9|11237.9|0
1724712000000|2024-08-26 22:40:00|11251.6|11239.6|11249.9|11237.9|11251.8|11239.8|11249.9|11237.9|0
1724712300000|2024-08-26 22:45:00|11249.5|11237.5|11249.5|11237.5|11250.5|11238.5|11248.1|11236.1|0
1724712600000|2024-08-26 22:50:00|11249.7|11237.7|11250.1|11238.1|11251.3|11239.3|11249.5|11237.5|0
1724712900000|2024-08-26 22:55:00|11250.5|11238.5|11252.2|11240.2|11252.2|11240.2|11250.5|11238.5|0
1724713200000|2024-08-26 23:00:00|11251.8|11239.8|11254|11242|11254.2|11242.2|11251.3|11239.3|0
1724713500000|2024-08-26 23:05:00|11253.6|11241.6|11253.2|11241.2|11253.8|11241.8|11252.6|11240.6|0
1724713800000|2024-08-26 23:10:00|11252.8|11240.8|11253.6|11241.6|11253.6|11241.6|11252.6|11240.6|0
1724714100000|2024-08-26 23:15:00|11254|11242|11257.3|11245.3|11257.7|11245.7|11253.6|11241.6|0
1724714400000|2024-08-26 23:20:00|11257.1|11245.1|11259.7|11247.7|11260.4|11248.4|11256.3|11244.3|0
1724714700000|2024-08-26 23:25:00|11259.9|11247.9|11260.4|11248.4|11261|11249|11258.7|11246.7|0
1724715000000|2024-08-26 23:30:00|11260.5|11248.5|11260|11248|11261|11249|11259.3|11247.3|0
1724715300000|2024-08-26 23:35:00|11259.7|11247.7|11260.4|11248.4|11260.6|11248.6|11259.7|11247.7|0
1724715600000|2024-08-26 23:40:00|11260.1|11248.1|11261.4|11249.4|11261.4|11249.4|11259.5|11247.5|0
1724715900000|2024-08-26 23:45:00|11261.2|11249.2|11259.7|11247.7|11261.8|11249.8|11259.1|11247.1|0
1724716200000|2024-08-26 23:50:00|11259.5|11247.5|11260.8|11248.8|11261.2|11249.2|11259.5|11247.5|0
1724716500000|2024-08-26 23:55:00|11261|11249|11260.1|11248.1|11261|11249|11259.7|11247.7|0
1724716800000|2024-08-27 00:00:00|11260.4|11248.4|11257.9|11245.9|11260.4|11248.4|11257.7|11245.7|0
1724717100000|2024-08-27 00:05:00|11257.7|11245.7|11258.3|11246.3|11259.3|11247.3|11257.7|11245.7|0
1724717400000|2024-08-27 00:10:00|11258.7|11246.7|11260.2|11248.2|11260.6|11248.6|11258.7|11246.7|0
1724717700000|2024-08-27 00:15:00|11260|11248|11264.8|11252.8|11264.8|11252.8|11259.8|11247.8|0
1724718000000|2024-08-27 00:20:00|11266.7|11254.7|11268.6|11256.6|11269.6|11257.6|11266.7|11254.7|0
1724718300000|2024-08-27 00:25:00|11268.7|11256.7|11268.7|11256.7|11270.6|11258.6|11266.7|11254.7|0
1724718600000|2024-08-27 00:30:00|11270.6|11258.6|11270.6|11258.6|11272.5|11260.5|11270.6|11258.6|0
1724718900000|2024-08-27 00:35:00|11272.5|11260.5|11270.6|11258.6|11272.5|11260.5|11270.6|11258.6|0
1724719200000|2024-08-27 00:40:00|11270.5|11258.5|11268.6|11256.6|11270.6|11258.6|11268.6|11256.6|0
1724719500000|2024-08-27 00:45:00|11270.5|11258.5|11266.6|11254.6|11270.5|11258.5|11266.6|11254.6|0
1724719800000|2024-08-27 00:50:00|11268.5|11256.5|11264.7|11252.7|11268.5|11256.5|11262.7|11250.7|0
1724720100000|2024-08-27 00:55:00|11264.6|11252.6|11264.6|11252.6|11264.7|11252.7|11262.7|11250.7|0
1724720400000|2024-08-27 01:00:00|11264.7|11252.7|11264.6|11252.6|11264.7|11252.7|11262.7|11250.7|0
1724720700000|2024-08-27 01:05:00|11264.7|11252.7|11264.6|11252.6|11266.6|11254.6|11264.6|11252.6|0
1724721000000|2024-08-27 01:10:00|11264.7|11252.7|11264.6|11252.6|11264.7|11252.7|11262.7|11250.7|0
1724721300000|2024-08-27 01:15:00|11264.7|11252.7|11268.5|11256.5|11268.5|11256.5|11264.7|11252.7|0
1724721600000|2024-08-27 01:20:00|11266.6|11254.6|11268.5|11256.5|11268.5|11256.5|11266.6|11254.6|0
1724721900000|2024-08-27 01:25:00|11266.6|11254.6|11266.6|11254.6|11268.5|11256.5|11266.6|11254.6|0
1724722200000|2024-08-27 01:30:00|11264.7|11252.7|11262.7|11250.7|11266.6|11254.6|11260.8|11248.8|0
1724722500000|2024-08-27 01:35:00|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|0
1724722800000|2024-08-27 01:40:00|11263.7|11251.7|11264.6|11252.6|11264.6|11252.6|11260.7|11248.7|0
1724723100000|2024-08-27 01:45:00|11263.7|11251.7|11266.6|11254.6|11266.6|11254.6|11262.7|11250.7|0
1724723400000|2024-08-27 01:50:00|11268.5|11256.5|11268.6|11256.6|11268.6|11256.6|11266.6|11254.6|0
1724723700000|2024-08-27 01:55:00|11268.5|11256.5|11268.5|11256.5|11269.5|11257.5|11267.6|11255.6|0
1724724000000|2024-08-27 02:00:00|11266.6|11254.6|11268.5|11256.5|11268.5|11256.5|11266.6|11254.6|0
1724724900000|2024-08-27 02:15:00|11270.4|11258.4|11268.5|11256.5|11270.4|11258.4|11268.5|11256.5|0
1724725200000|2024-08-27 02:20:00|11270.4|11258.4|11270.4|11258.4|11270.5|11258.5|11268.5|11256.5|0
1724725500000|2024-08-27 02:25:00|11270.5|11258.5|11272.4|11260.4|11272.4|11260.4|11270.4|11258.4|0
1724725800000|2024-08-27 02:30:00|11274.3|11262.3|11276.3|11264.3|11276.3|11264.3|11274.3|11262.3|0
1724726100000|2024-08-27 02:35:00|11274.4|11262.4|11276.2|11264.2|11276.3|11264.3|11274.4|11262.4|0
1724726400000|2024-08-27 02:40:00|11276.3|11264.3|11276.3|11264.3|11276.3|11264.3|11274.4|11262.4|0
1724726700000|2024-08-27 02:45:00|11278.2|11266.2|11276.3|11264.3|11278.2|11266.2|11276.3|11264.3|0
1724727000000|2024-08-27 02:50:00|11277.2|11265.2|11277.2|11265.2|11278.2|11266.2|11276.3|11264.3|0
1724727300000|2024-08-27 02:55:00|11278.2|11266.2|11274.4|11262.4|11278.2|11266.2|11274.3|11262.3|0
1724727600000|2024-08-27 03:00:00|11276.3|11264.3|11274.4|11262.4|11276.3|11264.3|11274.3|11262.3|0
1724727900000|2024-08-27 03:05:00|11275.3|11263.3|11274.4|11262.4|11275.3|11263.3|11274.4|11262.4|0
1724728200000|2024-08-27 03:10:00|11275.4|11263.4|11274.4|11262.4|11275.4|11263.4|11274.4|11262.4|0
1724728500000|2024-08-27 03:15:00|11274.3|11262.3|11274.4|11262.4|11274.4|11262.4|11274.3|11262.3|0
1724728800000|2024-08-27 03:20:00|11272.5|11260.5|11272.4|11260.4|11272.5|11260.5|11272.4|11260.4|0
1724729100000|2024-08-27 03:25:00|11270.5|11258.5|11271.5|11259.5|11272.5|11260.5|11270.5|11258.5|0
1724729400000|2024-08-27 03:30:00|11270.6|11258.6|11270.6|11258.6|11272.5|11260.5|11270.6|11258.6|0
1724729700000|2024-08-27 03:35:00|11271.5|11259.5|11270.5|11258.5|11272.5|11260.5|11270.5|11258.5|0
1724730000000|2024-08-27 03:40:00|11272.4|11260.4|11272.5|11260.5|11272.5|11260.5|11270.5|11258.5|0
1724730300000|2024-08-27 03:45:00|11274.4|11262.4|11276.3|11264.3|11276.3|11264.3|11274.4|11262.4|0
1724730600000|2024-08-27 03:50:00|11275.3|11263.3|11274.4|11262.4|11276.3|11264.3|11274.4|11262.4|0
1724730900000|2024-08-27 03:55:00|11274.3|11262.3|11274.4|11262.4|11274.4|11262.4|11274.3|11262.3|0
1724731200000|2024-08-27 04:00:00|11274.3|11262.3|11272.4|11260.4|11274.4|11262.4|11272.4|11260.4|0
1724731500000|2024-08-27 04:05:00|11270.5|11258.5|11270.5|11258.5|11272.4|11260.4|11270.5|11258.5|0
1724731800000|2024-08-27 04:10:00|11271.5|11259.5|11274.3|11262.3|11274.4|11262.4|11270.5|11258.5|0
1724732100000|2024-08-27 04:15:00|11274.4|11262.4|11274.4|11262.4|11274.4|11262.4|11272.5|11260.5|0
1724732400000|2024-08-27 04:20:00|11276.3|11264.3|11274.4|11262.4|11276.3|11264.3|11274.4|11262.4|0
1724732700000|2024-08-27 04:25:00|11275.3|11263.3|11274.4|11262.4|11276.3|11264.3|11274.3|11262.3|0
1724733000000|2024-08-27 04:30:00|11275.3|11263.3|11274.4|11262.4|11276.3|11264.3|11274.4|11262.4|0
1724733300000|2024-08-27 04:35:00|11275.3|11263.3|11274.4|11262.4|11275.3|11263.3|11274.4|11262.4|0
1724733600000|2024-08-27 04:40:00|11275.3|11263.3|11274.3|11262.3|11276.3|11264.3|11274.3|11262.3|0
1724733900000|2024-08-27 04:45:00|11274.4|11262.4|11276.3|11264.3|11276.3|11264.3|11274.3|11262.3|0
1724734500000|2024-08-27 04:55:00|11278.2|11266.2|11276.3|11264.3|11278.2|11266.2|11276.3|11264.3|0
1724734800000|2024-08-27 05:00:00|11278.2|11266.2|11276.3|11264.3|11278.2|11266.2|11276.3|11264.3|0
1724735100000|2024-08-27 05:05:00|11278.2|11266.2|11276.3|11264.3|11278.3|11266.3|11276.3|11264.3|0
1724735400000|2024-08-27 05:10:00|11276.4|11264.4|11280.2|11268.2|11282.1|11270.1|11276.4|11264.4|0
1724735700000|2024-08-27 05:15:00|11282.1|11270.1|11280.2|11268.2|11282.1|11270.1|11280.2|11268.2|0
1724736000000|2024-08-27 05:20:00|11280.1|11268.1|11280.1|11268.1|11282|11270|11278.2|11266.2|0
1724736300000|2024-08-27 05:25:00|11282|11270|11282|11270|11282|11270|11280.1|11268.1|0
1724736600000|2024-08-27 05:30:00|11283.9|11271.9|11283.9|11271.9|11283.9|11271.9|11282|11270|0
1724736900000|2024-08-27 05:35:00|11283|11271|11282|11270|11284|11272|11282|11270|0
1724737200000|2024-08-27 05:40:00|11283.9|11271.9|11283.9|11271.9|11283.9|11271.9|11282|11270|0
1724737500000|2024-08-27 05:45:00|11282|11270|11282|11270|11283.9|11271.9|11282|11270|0
1724737800000|2024-08-27 05:50:00|11283|11271|11282.1|11270.1|11284|11272|11282.1|11270.1|0
1724738100000|2024-08-27 05:55:00|11284|11272|11282.1|11270.1|11284|11272|11282.1|11270.1|0
1724738400000|2024-08-27 06:00:00|11280.2|11268.2|11272.6|11267.6|11280.2|11270.6|11267.6|11262.6|8
1724738700000|2024-08-27 06:05:00|11272.1|11267.1|11264.1|11259.1|11272.6|11267.6|11264.1|11259.1|8
1724739000000|2024-08-27 06:10:00|11265.1|11260.1|11268.6|11263.6|11268.6|11263.6|11265.1|11260.1|1
1724739300000|2024-08-27 06:15:00|11269.1|11264.1|11271.6|11266.6|11271.6|11266.6|11269.1|11264.1|3
1724739600000|2024-08-27 06:20:00|11273.6|11268.6|11272.6|11267.6|11277.6|11272.6|11272.6|11267.6|7
1724739900000|2024-08-27 06:25:00|11271.6|11266.6|11269.1|11264.1|11274.6|11269.6|11267.1|11262.1|6
1724740200000|2024-08-27 06:30:00|11267.1|11262.1|11274.1|11269.1|11274.1|11269.1|11267.1|11262.1|7
1724740500000|2024-08-27 06:35:00|11273.6|11268.6|11272.1|11267.1|11273.6|11268.6|11270.1|11265.1|6
1724740800000|2024-08-27 06:40:00|11272.6|11267.6|11274.6|11269.6|11274.6|11269.6|11272.6|11267.6|0
1724741100000|2024-08-27 06:45:00|11277.1|11272.1|11274.6|11269.6|11280.1|11275.1|11274.6|11269.6|4
1724741400000|2024-08-27 06:50:00|11277.1|11272.1|11280.1|11275.1|11280.1|11275.1|11275.1|11270.1|4
1724741700000|2024-08-27 06:55:00|11280.6|11275.6|11272.6|11267.6|11284.1|11279.1|11272.1|11267.1|23
1724742000000|2024-08-27 07:00:00|11275.1|11270.1|11298.6|11293.6|11299.6|11294.6|11268.6|11263.6|556
1724742300000|2024-08-27 07:05:00|11298.1|11293.1|11295.1|11290.1|11298.6|11293.6|11283.1|11278.1|169
1724742600000|2024-08-27 07:10:00|11295.6|11290.6|11304.6|11299.6|11307.1|11302.1|11295.1|11290.1|111
1724742900000|2024-08-27 07:15:00|11304.1|11299.1|11302.6|11297.6|11304.1|11299.1|11296.1|11291.1|76
1724743200000|2024-08-27 07:20:00|11301.1|11296.1|11297.1|11292.1|11302.6|11297.6|11292.1|11287.1|51
1724743500000|2024-08-27 07:25:00|11297.6|11292.6|11300.1|11295.1|11303.1|11298.1|11296.1|11291.1|53
1724743800000|2024-08-27 07:30:00|11299.6|11294.6|11291.1|11286.1|11304.1|11299.1|11288.6|11283.6|138
1724744100000|2024-08-27 07:35:00|11291.6|11286.6|11285.1|11280.1|11294.6|11289.6|11282.6|11277.6|82
1724744400000|2024-08-27 07:40:00|11286.1|11281.1|11287.1|11282.1|11293.1|11288.1|11281.1|11276.1|61
1724744700000|2024-08-27 07:45:00|11286.6|11281.6|11286.1|11281.1|11287.6|11282.6|11283.6|11278.6|53
1724745000000|2024-08-27 07:50:00|11286.6|11281.6|11288.1|11283.1|11290.1|11285.1|11279.1|11274.1|73
1724745300000|2024-08-27 07:55:00|11288.6|11283.6|11296.1|11291.1|11296.1|11291.1|11285.1|11280.1|55
1724745600000|2024-08-27 08:00:00|11295.1|11290.1|11310.6|11305.6|11310.6|11305.6|11294.1|11289.1|63
1724745900000|2024-08-27 08:05:00|11311.1|11306.1|11309.1|11304.1|11313.6|11308.6|11304.1|11299.1|65
1724746200000|2024-08-27 08:10:00|11309.6|11304.6|11317.1|11312.1|11319.1|11314.1|11308.6|11303.6|44
1724746500000|2024-08-27 08:15:00|11316.6|11311.6|11319.1|11314.1|11322.6|11317.6|11316.6|11311.6|26
1724746800000|2024-08-27 08:20:00|11319.6|11314.6|11325.1|11320.1|11325.6|11320.6|11317.1|11312.1|55
1724747100000|2024-08-27 08:25:00|11324.6|11319.6|11326.6|11321.6|11327.1|11322.1|11319.6|11314.6|59
1724747400000|2024-08-27 08:30:00|11326.1|11321.1|11323.1|11318.1|11328.6|11323.6|11322.1|11317.1|43
1724747700000|2024-08-27 08:35:00|11323.6|11318.6|11329.6|11324.6|11331.1|11326.1|11323.1|11318.1|65
1724748000000|2024-08-27 08:40:00|11329.1|11324.1|11326.6|11321.6|11331.1|11326.1|11325.6|11320.6|41
1724748300000|2024-08-27 08:45:00|11327.1|11322.1|11322.1|11317.1|11327.1|11322.1|11319.1|11314.1|45
1724748600000|2024-08-27 08:50:00|11322.6|11317.6|11323.6|11318.6|11325.1|11320.1|11319.1|11314.1|35
1724748900000|2024-08-27 08:55:00|11324.1|11319.1|11329.1|11324.1|11329.1|11324.1|11319.1|11314.1|54
1724749200000|2024-08-27 09:00:00|11329.6|11324.6|11330.1|11325.1|11333.1|11328.1|11328.1|11323.1|48
1724749500000|2024-08-27 09:05:00|11329.6|11324.6|11320.1|11315.1|11331.1|11326.1|11318.1|11313.1|40
1724749800000|2024-08-27 09:10:00|11320.6|11315.6|11324.1|11319.1|11325.1|11320.1|11320.1|11315.1|25
1724750100000|2024-08-27 09:15:00|11324.6|11319.6|11323.1|11318.1|11326.6|11321.6|11323.1|11318.1|13
1724750400000|2024-08-27 09:20:00|11323.6|11318.6|11323.1|11318.1|11323.6|11318.6|11320.1|11315.1|36
1724750700000|2024-08-27 09:25:00|11322.6|11317.6|11320.1|11315.1|11323.1|11318.1|11317.1|11312.1|31
1724751000000|2024-08-27 09:30:00|11319.6|11314.6|11315.1|11310.1|11320.6|11315.6|11313.6|11308.6|33
1724751300000|2024-08-27 09:35:00|11314.6|11309.6|11305.1|11300.1|11314.6|11309.6|11302.1|11297.1|24
1724751600000|2024-08-27 09:40:00|11305.6|11300.6|11303.1|11298.1|11306.1|11301.1|11296.1|11291.1|55
1724751900000|2024-08-27 09:45:00|11302.6|11297.6|11296.1|11291.1|11303.1|11298.1|11296.1|11291.1|30
1724752200000|2024-08-27 09:50:00|11295.1|11290.1|11298.1|11293.1|11299.6|11294.6|11294.1|11289.1|12
1724752500000|2024-08-27 09:55:00|11297.6|11292.6|11292.1|11287.1|11298.1|11293.1|11291.6|11286.6|16
1724752800000|2024-08-27 10:00:00|11292.6|11287.6|11291.1|11286.1|11295.1|11290.1|11287.6|11282.6|28
1724753100000|2024-08-27 10:05:00|11290.6|11285.6|11287.6|11282.6|11290.6|11285.6|11285.6|11280.6|32
1724753400000|2024-08-27 10:10:00|11287.1|11282.1|11278.6|11273.6|11288.6|11283.6|11278.1|11273.1|20
1724753700000|2024-08-27 10:15:00|11280.1|11275.1|11284.1|11279.1|11285.1|11280.1|11276.6|11271.6|39
1724754000000|2024-08-27 10:20:00|11283.6|11278.6|11290.6|11285.6|11291.1|11286.1|11280.6|11275.6|24
1724754300000|2024-08-27 10:25:00|11291.1|11286.1|11292.1|11287.1|11293.6|11288.6|11289.6|11284.6|19
1724754600000|2024-08-27 10:30:00|11291.6|11286.6|11293.1|11288.1|11298.1|11293.1|11291.6|11286.6|24
1724754900000|2024-08-27 10:35:00|11293.6|11288.6|11302.6|11297.6|11302.6|11297.6|11292.6|11287.6|15
1724755200000|2024-08-27 10:40:00|11302.1|11297.1|11304.1|11299.1|11306.1|11301.1|11300.6|11295.6|25
1724755500000|2024-08-27 10:45:00|11303.6|11298.6|11305.1|11300.1|11307.6|11302.6|11303.1|11298.1|23
1724755800000|2024-08-27 10:50:00|11304.6|11299.6|11306.1|11301.1|11307.1|11302.1|11299.6|11294.6|12
1724756100000|2024-08-27 10:55:00|11306.6|11301.6|11304.6|11299.6|11308.6|11303.6|11304.6|11299.6|20
1724756400000|2024-08-27 11:00:00|11304.1|11299.1|11303.6|11298.6|11305.6|11300.6|11301.1|11296.1|27
1724756700000|2024-08-27 11:05:00|11303.1|11298.1|11305.1|11300.1|11308.6|11303.6|11302.1|11297.1|15
1724757000000|2024-08-27 11:10:00|11304.6|11299.6|11298.6|11293.6|11305.1|11300.1|11296.6|11291.6|35
1724757300000|2024-08-27 11:15:00|11299.1|11294.1|11300.1|11295.1|11301.1|11296.1|11297.1|11292.1|23
1724757600000|2024-08-27 11:20:00|11300.6|11295.6|11298.1|11293.1|11302.1|11297.1|11297.1|11292.1|11
1724757900000|2024-08-27 11:25:00|11297.6|11292.6|11307.1|11302.1|11307.6|11302.6|11297.1|11292.1|8
1724758200000|2024-08-27 11:30:00|11306.6|11301.6|11310.1|11305.1|11318.1|11313.1|11306.1|11301.1|50
1724758500000|2024-08-27 11:35:00|11310.6|11305.6|11310.1|11305.1|11313.6|11308.6|11308.6|11303.6|20
1724758800000|2024-08-27 11:40:00|11309.4|11304.4|11313.4|11308.4|11314.9|11309.9|11309.4|11304.4|23
1724759100000|2024-08-27 11:45:00|11313.9|11308.9|11310.4|11305.4|11314.4|11309.4|11309.4|11304.4|19
1724759400000|2024-08-27 11:50:00|11309.9|11304.9|11305.9|11300.9|11310.4|11305.4|11305.4|11300.4|14
1724759700000|2024-08-27 11:55:00|11306.4|11301.4|11308.4|11303.4|11309.4|11304.4|11304.9|11299.9|5
1724760000000|2024-08-27 12:00:00|11309.4|11304.4|11308.4|11303.4|11310.4|11305.4|11305.9|11300.9|37
1724760300000|2024-08-27 12:05:00|11307.9|11302.9|11305.4|11300.4|11309.9|11304.9|11305.4|11300.4|31
1724760600000|2024-08-27 12:10:00|11305.9|11300.9|11306.4|11301.4|11308.4|11303.4|11304.9|11299.9|47
1724760900000|2024-08-27 12:15:00|11305.9|11300.9|11305.9|11300.9|11309.4|11304.4|11304.4|11299.4|32
1724761200000|2024-08-27 12:20:00|11306.4|11301.4|11307.4|11302.4|11307.9|11302.9|11302.9|11297.9|29
1724761500000|2024-08-27 12:25:00|11307.9|11302.9|11309.4|11304.4|11311.4|11306.4|11304.4|11299.4|31
1724761800000|2024-08-27 12:30:00|11308.9|11303.9|11307.4|11302.4|11310.9|11305.9|11305.4|11300.4|9
1724762100000|2024-08-27 12:35:00|11306.9|11301.9|11304.4|11299.4|11306.9|11301.9|11298.9|11293.9|24
1724762400000|2024-08-27 12:40:00|11304.9|11299.9|11300.4|11295.4|11307.4|11302.4|11300.4|11295.4|17
1724762700000|2024-08-27 12:45:00|11300.9|11295.9|11290.4|11285.4|11302.4|11297.4|11289.9|11284.9|34
1724763000000|2024-08-27 12:50:00|11289.9|11284.9|11285.4|11280.4|11290.4|11285.4|11283.4|11278.4|102
1724763300000|2024-08-27 12:55:00|11285.9|11280.9|11289.9|11284.9|11296.4|11291.4|11285.9|11280.9|57
1724763600000|2024-08-27 13:00:00|11291.4|11286.4|11284.9|11279.9|11294.9|11289.9|11283.9|11278.9|44
1724763900000|2024-08-27 13:05:00|11284.4|11279.4|11296.4|11291.4|11297.4|11292.4|11284.4|11279.4|36
1724764200000|2024-08-27 13:10:00|11295.9|11290.9|11301.4|11296.4|11302.4|11297.4|11295.4|11290.4|27
1724764500000|2024-08-27 13:15:00|11300.9|11295.9|11306.4|11301.4|11307.4|11302.4|11299.9|11294.9|36
1724764800000|2024-08-27 13:20:00|11305.9|11300.9|11308.4|11303.4|11310.4|11305.4|11305.4|11300.4|60
1724765100000|2024-08-27 13:25:00|11307.4|11302.4|11312.4|11307.4|11315.4|11310.4|11305.4|11300.4|46
1724765400000|2024-08-27 13:30:00|11312.9|11307.9|11313.4|11308.4|11316.9|11311.9|11309.4|11304.4|33
1724765700000|2024-08-27 13:35:00|11312.9|11307.9|11308.9|11303.9|11316.9|11311.9|11307.4|11302.4|30
1724766000000|2024-08-27 13:40:00|11309.4|11304.4|11316.4|11311.4|11317.9|11312.9|11306.4|11301.4|52
1724766300000|2024-08-27 13:45:00|11316.9|11311.9|11319.4|11314.4|11321.9|11316.9|11311.9|11306.9|52
1724766600000|2024-08-27 13:50:00|11319.9|11314.9|11314.9|11309.9|11321.9|11316.9|11312.4|11307.4|28
1724766900000|2024-08-27 13:55:00|11315.4|11310.4|11311.9|11306.9|11316.9|11311.9|11309.9|11304.9|28
1724767200000|2024-08-27 14:00:00|11312.9|11307.9|11316.4|11311.4|11320.4|11315.4|11312.9|11307.9|53
1724767500000|2024-08-27 14:05:00|11316.9|11311.9|11316.4|11311.4|11321.4|11316.4|11314.4|11309.4|23
1724767800000|2024-08-27 14:10:00|11316.6|11311.6|11307.6|11302.6|11318.1|11313.1|11306.6|11301.6|22
1724768100000|2024-08-27 14:15:00|11307.1|11302.1|11309.6|11304.6|11311.1|11306.1|11303.6|11298.6|30
1724768400000|2024-08-27 14:20:00|11309.1|11304.1|11317.6|11312.6|11317.6|11312.6|11308.6|11303.6|30
1724768700000|2024-08-27 14:25:00|11317.1|11312.1|11322.6|11317.6|11322.6|11317.6|11315.6|11310.6|53
1724769000000|2024-08-27 14:30:00|11322.1|11317.1|11317.6|11312.6|11326.1|11321.1|11317.6|11312.6|54
1724769300000|2024-08-27 14:35:00|11318.1|11313.1|11319.6|11314.6|11320.6|11315.6|11316.6|11311.6|31
1724769600000|2024-08-27 14:40:00|11318.6|11313.6|11314.6|11309.6|11319.6|11314.6|11313.1|11308.1|24
1724769900000|2024-08-27 14:45:00|11314.1|11309.1|11324.1|11319.1|11324.1|11319.1|11313.6|11308.6|34
1724770200000|2024-08-27 14:50:00|11323.6|11318.6|11325.1|11320.1|11326.1|11321.1|11322.1|11317.1|44
1724770500000|2024-08-27 14:55:00|11324.6|11319.6|11322.6|11317.6|11325.1|11320.1|11320.6|11315.6|50
1724770800000|2024-08-27 15:00:00|11323.6|11318.6|11325.6|11320.6|11326.1|11321.1|11322.6|11317.6|57
1724771100000|2024-08-27 15:05:00|11325.1|11320.1|11322.6|11317.6|11325.6|11320.6|11321.6|11316.6|38
1724771400000|2024-08-27 15:10:00|11323.1|11318.1|11319.6|11314.6|11324.6|11319.6|11318.6|11313.6|53
1724771700000|2024-08-27 15:15:00|11320.1|11315.1|11321.6|11316.6|11324.1|11319.1|11318.6|11313.6|81
1724772000000|2024-08-27 15:20:00|11321.1|11316.1|11321.1|11316.1|11324.1|11319.1|11321.1|11316.1|40
1724772300000|2024-08-27 15:25:00|11320.6|11315.6|11325.1|11320.1|11326.1|11321.1|11317.6|11312.6|156
1724772600000|2024-08-27 15:30:00|11325.6|11319.6|11325.6|11318.6|11328.6|11321.6|11318.6|11312.6|412
1724772900000|2024-08-27 15:35:00|11326.6|11319.6|11319.6|11312.6|11326.6|11320.6|11317.6|11311.6|153
1724773200000|2024-08-27 15:40:00|11318.6|11311.6|11323.6|11316.6|11324.6|11317.6|11316.6|11309.6|25
1724773500000|2024-08-27 15:45:00|11322.6|11317.6|11326.6|11320.6|11329.6|11322.6|11322.6|11317.6|12
1724773800000|2024-08-27 15:50:00|11327.6|11321.6|11327.6|11320.6|11329.6|11323.6|11326.6|11319.6|20
1724774100000|2024-08-27 15:55:00|11328.6|11321.6|11330.6|11324.6|11331.6|11324.6|11326.6|11319.6|3
1724774400000|2024-08-27 16:00:00|11331.6|11323.6|11330.6|11323.6|11331.6|11324.6|11329.6|11323.6|10
1724774700000|2024-08-27 16:05:00|11329.6|11322.6|11328.6|11321.6|11330.6|11323.6|11327.6|11320.6|5
1724775000000|2024-08-27 16:10:00|11329.6|11322.6|11336.6|11329.6|11336.6|11330.6|11328.6|11321.6|22
1724775300000|2024-08-27 16:15:00|11335.6|11330.6|11334.6|11327.6|11336.6|11330.6|11332.6|11326.6|19
1724775600000|2024-08-27 16:20:00|11335.6|11328.6|11334.6|11327.6|11335.6|11328.6|11331.6|11325.6|4
1724775900000|2024-08-27 16:25:00|11333.6|11328.6|11337.6|11330.6|11337.6|11330.6|11332.6|11326.6|14
1724776200000|2024-08-27 16:30:00|11336.6|11329.6|11339.6|11332.6|11339.6|11333.6|11336.6|11329.6|4
1724776500000|2024-08-27 16:35:00|11343.6|11333.6|11338.6|11332.6|11343.6|11336.6|11338.6|11332.6|66
1724776800000|2024-08-27 16:40:00|11337.6|11331.6|11335.6|11328.6|11338.6|11332.6|11333.6|11327.6|31
1724777100000|2024-08-27 16:45:00|11336.6|11329.6|11335.6|11328.6|11337.6|11331.6|11334.6|11328.6|10
1724777400000|2024-08-27 16:50:00|11336.6|11329.6|11340.6|11334.6|11341.6|11335.6|11336.6|11329.6|14
1724777700000|2024-08-27 16:55:00|11339.6|11333.6|11340.6|11334.6|11342.6|11335.6|11338.6|11332.6|9
1724778000000|2024-08-27 17:00:00|11341.6|11335.6|11341.6|11334.6|11343.6|11336.6|11339.6|11332.6|5
1724778300000|2024-08-27 17:05:00|11342.6|11335.6|11342.6|11335.6|11344.6|11338.6|11341.6|11334.6|2
1724778600000|2024-08-27 17:10:00|11344.6|11336.6|11344.6|11338.6|11344.6|11338.6|11342.6|11335.6|3
1724778900000|2024-08-27 17:15:00|11345.6|11337.6|11344.6|11337.6|11345.6|11338.6|11342.6|11335.6|12
1724779200000|2024-08-27 17:20:00|11345.6|11338.6|11344.6|11337.6|11346.6|11339.6|11343.6|11337.6|6
1724779500000|2024-08-27 17:25:00|11346.6|11339.6|11349.6|11342.6|11349.6|11343.6|11345.6|11339.6|6
1724779800000|2024-08-27 17:30:00|11350.6|11343.6|11350.6|11343.6|11350.6|11344.6|11348.6|11341.6|4
1724780100000|2024-08-27 17:35:00|11349.6|11344.6|11350.6|11344.6|11350.6|11344.6|11349.6|11342.6|1
1724780400000|2024-08-27 17:40:00|11349.6|11343.6|11350.6|11343.6|11351.6|11345.6|11348.6|11341.6|15
1724780700000|2024-08-27 17:45:00|11349.6|11342.6|11350.6|11343.6|11351.6|11344.6|11347.6|11341.6|4
1724781000000|2024-08-27 17:50:00|11351.6|11344.6|11348.6|11341.6|11351.6|11344.6|11346.6|11339.6|8
1724781300000|2024-08-27 17:55:00|11347.6|11339.6|11349.5|11337.5|11352.1|11343.6|11344.6|11337.5|11
1724781600000|2024-08-27 18:00:00|11347.6|11335.6|11349.5|11337.5|11349.6|11337.6|11347.5|11335.5|0
1724781900000|2024-08-27 18:05:00|11349.6|11337.6|11347.6|11335.6|11349.6|11337.6|11347.6|11335.6|0
1724782200000|2024-08-27 18:10:00|11348.6|11336.6|11347.6|11335.6|11349.5|11337.5|11345.6|11333.6|0
1724782500000|2024-08-27 18:15:00|11349.5|11337.5|11347.6|11335.6|11349.5|11337.5|11343.7|11331.7|0
1724782800000|2024-08-27 18:20:00|11345.7|11333.7|11343.7|11331.7|11347.6|11335.6|11343.7|11331.7|0
1724783100000|2024-08-27 18:25:00|11343.6|11331.6|11343.7|11331.7|11345.7|11333.7|11341.7|11329.7|0
1724783400000|2024-08-27 18:30:00|11343.8|11331.8|11341.8|11329.8|11345.7|11333.7|11341.7|11329.7|0
1724783700000|2024-08-27 18:35:00|11343.7|11331.7|11343.7|11331.7|11343.8|11331.8|11341.8|11329.8|0
1724784000000|2024-08-27 18:40:00|11344.7|11332.7|11345.7|11333.7|11345.7|11333.7|11343.7|11331.7|0
1724784300000|2024-08-27 18:45:00|11345.6|11333.6|11345.6|11333.6|11347.6|11335.6|11343.7|11331.7|0
1724784600000|2024-08-27 18:50:00|11345.5|11333.5|11345.6|11333.6|11347.6|11335.6|11343.6|11331.6|0
1724784900000|2024-08-27 18:55:00|11345.5|11333.5|11343.7|11331.7|11345.6|11333.6|11343.6|11331.6|0
1724785200000|2024-08-27 19:00:00|11343.6|11331.6|11341.6|11329.6|11345.6|11333.6|11339.7|11327.7|0
1724785500000|2024-08-27 19:05:00|11340.7|11328.7|11343.6|11331.6|11343.6|11331.6|11339.7|11327.7|0
1724785800000|2024-08-27 19:10:00|11342.6|11330.6|11343.6|11331.6|11345.6|11333.6|11341.7|11329.7|0
1724786100000|2024-08-27 19:15:00|11342.6|11330.6|11341.7|11329.7|11343.6|11331.6|11341.7|11329.7|0
1724786400000|2024-08-27 19:20:00|11342.6|11330.6|11343.6|11331.6|11343.6|11331.6|11341.7|11329.7|0
1724786700000|2024-08-27 19:25:00|11341.7|11329.7|11343.6|11331.6|11345.6|11333.6|11341.7|11329.7|0
1724787000000|2024-08-27 19:30:00|11343.5|11331.5|11343.5|11331.5|11343.6|11331.6|11341.6|11329.6|0
1724787300000|2024-08-27 19:35:00|11342.6|11330.6|11343.6|11331.6|11343.6|11331.6|11341.6|11329.6|0
1724787600000|2024-08-27 19:40:00|11342.6|11330.6|11341.7|11329.7|11343.7|11331.7|11341.6|11329.6|0
1724787900000|2024-08-27 19:45:00|11342.7|11330.7|11343.7|11331.7|11345.6|11333.6|11341.7|11329.7|0
1724788200000|2024-08-27 19:50:00|11343.6|11331.6|11341.6|11329.6|11343.7|11331.7|11339.7|11327.7|0
1724788500000|2024-08-27 19:55:00|11341.7|11329.7|11338.9|11326.9|11341.7|11329.7|11337.8|11325.8|0
1724788800000|2024-08-27 20:00:00|11337.9|11325.9|11342|11330|11342|11330|11336.5|11324.5|0
1724789100000|2024-08-27 20:05:00|11341.8|11329.8|11339.9|11327.9|11342.4|11330.4|11339.3|11327.3|0
1724789400000|2024-08-27 20:10:00|11339.7|11327.7|11338.9|11326.9|11340.7|11328.7|11338.5|11326.5|0
1724789700000|2024-08-27 20:15:00|11339.3|11327.3|11339.3|11327.3|11339.7|11327.7|11338.9|11326.9|0
1724790000000|2024-08-27 20:20:00|11339.7|11327.7|11339.9|11327.9|11340.3|11328.3|11338.9|11326.9|0
1724790300000|2024-08-27 20:25:00|11339.7|11327.7|11339.9|11327.9|11340.3|11328.3|11339.7|11327.7|0
1724790600000|2024-08-27 20:30:00|11339.5|11327.5|11339|11327|11339.9|11327.9|11339|11327|0
1724790900000|2024-08-27 20:35:00|11338.9|11326.9|11338.2|11326.2|11339|11327|11337.2|11325.2|0
1724791200000|2024-08-27 20:40:00|11338.6|11326.6|11338|11326|11338.6|11326.6|11337.2|11325.2|0
1724791500000|2024-08-27 20:45:00|11337.6|11325.6|11336.6|11324.6|11337.6|11325.6|11334.4|11322.4|0
1724791800000|2024-08-27 20:50:00|11337|11325|11337|11325|11337.2|11325.2|11336.6|11324.6|0
1724792100000|2024-08-27 20:55:00|11336.9|11324.9|11336.8|11324.8|11337.3|11325.3|11335.6|11323.6|0
1724792400000|2024-08-27 21:00:00|11338.1|11326.1|11337.5|11325.5|11338.1|11326.1|11337.5|11325.5|0
1724792700000|2024-08-27 21:05:00|11336.8|11324.8|11336.8|11324.8|11337|11325|11336|11324|0
1724793000000|2024-08-27 21:10:00|11337.4|11325.4|11336.8|11324.8|11337.4|11325.4|11336.8|11324.8|0
1724793300000|2024-08-27 21:15:00|11336.6|11324.6|11338|11326|11338|11326|11336.6|11324.6|0
1724793600000|2024-08-27 21:20:00|11338.2|11326.2|11339.1|11327.1|11339.1|11327.1|11338.2|11326.2|0
1724793900000|2024-08-27 21:25:00|11338.9|11326.9|11339.3|11327.3|11339.3|11327.3|11338.9|11326.9|0
1724794200000|2024-08-27 21:30:00|11339.1|11327.1|11338.4|11326.4|11339.1|11327.1|11338.4|11326.4|0
1724794500000|2024-08-27 21:35:00|11338.3|11326.3|11338.7|11326.7|11338.9|11326.9|11338.2|11326.2|0
1724794800000|2024-08-27 21:40:00|11338.9|11326.9|11338.2|11326.2|11338.9|11326.9|11338.2|11326.2|0
1724795100000|2024-08-27 21:45:00|11338.4|11326.4|11338.5|11326.5|11338.9|11326.9|11338.4|11326.4|0
1724795400000|2024-08-27 21:50:00|11338.6|11326.6|11338.6|11326.6|11338.9|11326.9|11338.4|11326.4|0
1724795700000|2024-08-27 21:55:00|11338.7|11326.7|11338.9|11326.9|11339.3|11327.3|11338.7|11326.7|0
1724796000000|2024-08-27 22:00:00|11338.5|11326.5|11340.1|11328.1|11340.7|11328.7|11338|11326|0
1724796300000|2024-08-27 22:05:00|11340.3|11328.3|11338.4|11326.4|11340.7|11328.7|11338.2|11326.2|0
1724796600000|2024-08-27 22:10:00|11338.5|11326.5|11332.3|11320.3|11338.5|11326.5|11329.9|11317.9|0
1724796900000|2024-08-27 22:15:00|11332.5|11320.5|11325.4|11313.4|11332.8|11320.8|11325|11313|0
1724797200000|2024-08-27 22:20:00|11325|11313|11327.7|11315.7|11328.1|11316.1|11324.2|11312.2|0
1724797500000|2024-08-27 22:25:00|11328.1|11316.1|11329.1|11317.1|11329.9|11317.9|11328.1|11316.1|0
1724797800000|2024-08-27 22:30:00|11328.7|11316.7|11326.9|11314.9|11329.3|11317.3|11326.9|11314.9|0
1724798100000|2024-08-27 22:35:00|11327|11315|11328.5|11316.5|11329.1|11317.1|11326.2|11314.2|0
1724798400000|2024-08-27 22:40:00|11328.1|11316.1|11328.5|11316.5|11328.7|11316.7|11327.3|11315.3|0
1724798700000|2024-08-27 22:45:00|11329.1|11317.1|11328.1|11316.1|11330.1|11318.1|11328.1|11316.1|0
1724799000000|2024-08-27 22:50:00|11328.3|11316.3|11327.1|11315.1|11329.1|11317.1|11326.8|11314.8|0
1724799300000|2024-08-27 22:55:00|11327.2|11315.2|11328.5|11316.5|11329.1|11317.1|11327.2|11315.2|0
1724799600000|2024-08-27 23:00:00|11328.3|11316.3|11328.1|11316.1|11328.7|11316.7|11327.7|11315.7|0
1724799900000|2024-08-27 23:05:00|11328.3|11316.3|11330.9|11318.9|11331.5|11319.5|11327.7|11315.7|0
1724800200000|2024-08-27 23:10:00|11331.1|11319.1|11331.3|11319.3|11332.6|11320.6|11330.7|11318.7|0
1724800500000|2024-08-27 23:15:00|11331.2|11319.2|11328.7|11316.7|11331.3|11319.3|11327.5|11315.5|0
1724800800000|2024-08-27 23:20:00|11328.5|11316.5|11324.8|11312.8|11328.7|11316.7|11324|11312|0
1724801100000|2024-08-27 23:25:00|11324.6|11312.6|11324.9|11312.9|11325.2|11313.2|11320.8|11308.8|0
1724801400000|2024-08-27 23:30:00|11324.7|11312.7|11327.1|11315.1|11327.4|11315.4|11323.5|11311.5|0
1724801700000|2024-08-27 23:35:00|11327.2|11315.2|11326.1|11314.1|11327.6|11315.6|11326.1|11314.1|0
1724802000000|2024-08-27 23:40:00|11326.3|11314.3|11326.7|11314.7|11327.6|11315.6|11326.1|11314.1|0
1724802300000|2024-08-27 23:45:00|11327.1|11315.1|11327.4|11315.4|11327.4|11315.4|11326.3|11314.3|0
1724802600000|2024-08-27 23:50:00|11327.5|11315.5|11328.6|11316.6|11329|11317|11327.5|11315.5|0
1724802900000|2024-08-27 23:55:00|11329|11317|11327.6|11315.6|11329.4|11317.4|11327.1|11315.1|0
1724803200000|2024-08-28 00:00:00|11327.7|11315.7|11327.9|11315.9|11328.7|11316.7|11325.7|11313.7|0
1724803500000|2024-08-28 00:05:00|11328.1|11316.1|11327.7|11315.7|11328.1|11316.1|11326.7|11314.7|0
1724803800000|2024-08-28 00:10:00|11327.9|11315.9|11335|11323|11335.2|11323.2|11327.7|11315.7|0
1724804100000|2024-08-28 00:15:00|11334.8|11322.8|11326.9|11314.9|11335.7|11323.7|11325|11313|0
1724804400000|2024-08-28 00:20:00|11325|11313|11323.1|11311.1|11326.9|11314.9|11321.1|11309.1|0
1724804700000|2024-08-28 00:25:00|11325|11313|11328.8|11316.8|11328.8|11316.8|11325|11313|0
1724805000000|2024-08-28 00:30:00|11329.8|11317.8|11330.8|11318.8|11330.8|11318.8|11329.8|11317.8|0
1724805300000|2024-08-28 00:35:00|11330.7|11318.7|11332.7|11320.7|11334.6|11322.6|11330.7|11318.7|0
1724805600000|2024-08-28 00:40:00|11330.8|11318.8|11332.7|11320.7|11332.7|11320.7|11328.8|11316.8|0
1724805900000|2024-08-28 00:45:00|11331.7|11319.7|11334.7|11322.7|11334.7|11322.7|11330.8|11318.8|0
1724806200000|2024-08-28 00:50:00|11334.6|11322.6|11332.8|11320.8|11334.7|11322.7|11332.7|11320.7|0
1724806500000|2024-08-28 00:55:00|11332.7|11320.7|11332.8|11320.8|11332.8|11320.8|11330.8|11318.8|0
1724806800000|2024-08-28 01:00:00|11332.7|11320.7|11332.8|11320.8|11334.7|11322.7|11330.8|11318.8|0
1724807100000|2024-08-28 01:05:00|11330.9|11318.9|11334.7|11322.7|11336.6|11324.6|11330.9|11318.9|0
1724807400000|2024-08-28 01:10:00|11336.6|11324.6|11334.7|11322.7|11336.6|11324.6|11332.7|11320.7|0
1724807700000|2024-08-28 01:15:00|11332.8|11320.8|11334.7|11322.7|11336.6|11324.6|11332.7|11320.7|0
1724808000000|2024-08-28 01:20:00|11336.6|11324.6|11336.6|11324.6|11336.6|11324.6|11336.6|11324.6|0
1724808300000|2024-08-28 01:25:00|11334.7|11322.7|11334.7|11322.7|11334.7|11322.7|11332.7|11320.7|0
1724808600000|2024-08-28 01:30:00|11332.8|11320.8|11330.8|11318.8|11334.7|11322.7|11330.8|11318.8|0
1724808900000|2024-08-28 01:35:00|11328.9|11316.9|11328.9|11316.9|11330.8|11318.8|11326.9|11314.9|0
1724809200000|2024-08-28 01:40:00|11329.8|11317.8|11334.7|11322.7|11334.7|11322.7|11329.8|11317.8|0
1724809800000|2024-08-28 01:50:00|11334.6|11322.6|11336.6|11324.6|11336.6|11324.6|11332.7|11320.7|0
1724810100000|2024-08-28 01:55:00|11334.7|11322.7|11336.6|11324.6|11336.6|11324.6|11334.7|11322.7|0
1724810400000|2024-08-28 02:00:00|11334.7|11322.7|11336.6|11324.6|11336.6|11324.6|11334.6|11322.6|0
1724810700000|2024-08-28 02:05:00|11334.6|11322.6|11336.6|11324.6|11336.6|11324.6|11334.6|11322.6|0
1724811000000|2024-08-28 02:10:00|11338.5|11326.5|11340.5|11328.5|11340.5|11328.5|11338.5|11326.5|0
1724811300000|2024-08-28 02:15:00|11340.6|11328.6|11340.6|11328.6|11342.5|11330.5|11340.5|11328.5|0
1724811600000|2024-08-28 02:20:00|11342.5|11330.5|11340.5|11328.5|11342.5|11330.5|11340.5|11328.5|0
1724811900000|2024-08-28 02:25:00|11340.6|11328.6|11340.5|11328.5|11342.4|11330.4|11340.5|11328.5|0
1724812200000|2024-08-28 02:30:00|11338.6|11326.6|11338.6|11326.6|11340.5|11328.5|11338.6|11326.6|0
1724812500000|2024-08-28 02:35:00|11340.5|11328.5|11340.5|11328.5|11340.5|11328.5|11340.5|11328.5|0
1724812800000|2024-08-28 02:40:00|11342.4|11330.4|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724813100000|2024-08-28 02:45:00|11342.5|11330.5|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724813700000|2024-08-28 02:55:00|11342.5|11330.5|11342.4|11330.4|11344.4|11332.4|11342.4|11330.4|0
1724814000000|2024-08-28 03:00:00|11342.5|11330.5|11342.5|11330.5|11344.4|11332.4|11340.5|11328.5|0
1724814300000|2024-08-28 03:05:00|11342.4|11330.4|11342.5|11330.5|11342.5|11330.5|11342.4|11330.4|0
1724814600000|2024-08-28 03:10:00|11342.4|11330.4|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724814900000|2024-08-28 03:15:00|11342.5|11330.5|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724815200000|2024-08-28 03:20:00|11342.5|11330.5|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724815500000|2024-08-28 03:25:00|11340.5|11328.5|11342.4|11330.4|11342.4|11330.4|11340.5|11328.5|0
1724815800000|2024-08-28 03:30:00|11340.5|11328.5|11342.4|11330.4|11342.4|11330.4|11340.5|11328.5|0
1724816400000|2024-08-28 03:40:00|11340.5|11328.5|11342.4|11330.4|11342.4|11330.4|11340.5|11328.5|0
1724816700000|2024-08-28 03:45:00|11342.5|11330.5|11344.4|11332.4|11344.4|11332.4|11342.4|11330.4|0
1724817000000|2024-08-28 03:50:00|11344.3|11332.3|11341.6|11329.6|11344.4|11332.4|11341.6|11329.6|0
1724817900000|2024-08-28 04:05:00|11342.6|11330.6|11341.6|11329.6|11342.6|11330.6|11341.6|11329.6|0
1724818200000|2024-08-28 04:10:00|11343.5|11331.5|11342.6|11330.6|11343.5|11331.5|11341.6|11329.6|0
1724818500000|2024-08-28 04:15:00|11343.5|11331.5|11343.6|11331.6|11343.6|11331.6|11341.6|11329.6|0
1724818800000|2024-08-28 04:20:00|11343.5|11331.5|11343.5|11331.5|11343.6|11331.6|11343.5|11331.5|0
1724819100000|2024-08-28 04:25:00|11343.6|11331.6|11347.4|11335.4|11347.4|11335.4|11343.5|11331.5|0
1724819700000|2024-08-28 04:35:00|11345.5|11333.5|11345.6|11333.6|11345.6|11333.6|11345.5|11333.5|0
1724820000000|2024-08-28 04:40:00|11347.5|11335.5|11347.5|11335.5|11347.5|11335.5|11347.5|11335.5|0
1724820300000|2024-08-28 04:45:00|11345.6|11333.6|11347.5|11335.5|11347.5|11335.5|11345.6|11333.6|0
1724820600000|2024-08-28 04:50:00|11345.6|11333.6|11345.6|11333.6|11345.6|11333.6|11345.6|11333.6|0
1724821200000|2024-08-28 05:00:00|11344.6|11332.6|11345.6|11333.6|11347.5|11335.5|11344.6|11332.6|0
1724821500000|2024-08-28 05:05:00|11345.5|11333.5|11345.5|11333.5|11345.6|11333.6|11343.6|11331.6|0
1724821800000|2024-08-28 05:10:00|11343.6|11331.6|11343.6|11331.6|11343.6|11331.6|11343.6|11331.6|0
1724822100000|2024-08-28 05:15:00|11345.5|11333.5|11347.5|11335.5|11347.5|11335.5|11345.5|11333.5|0
1724822400000|2024-08-28 05:20:00|11349.4|11337.4|11349.3|11337.3|11349.4|11337.4|11345.5|11333.5|0
1724822700000|2024-08-28 05:25:00|11349.4|11337.4|11349.4|11337.4|11351.3|11339.3|11347.5|11335.5|0
1724823000000|2024-08-28 05:30:00|11350.3|11338.3|11349.4|11337.4|11351.3|11339.3|11345.5|11333.5|0
1724823300000|2024-08-28 05:35:00|11349.3|11337.3|11349.4|11337.4|11349.4|11337.4|11345.6|11333.6|0
1724823600000|2024-08-28 05:40:00|11347.5|11335.5|11349.4|11337.4|11349.4|11337.4|11345.5|11333.5|0
1724823900000|2024-08-28 05:45:00|11349.3|11337.3|11349.3|11337.3|11351.3|11339.3|11349.3|11337.3|0
1724824200000|2024-08-28 05:50:00|11347.4|11335.4|11351.3|11339.3|11353.2|11341.2|11347.4|11335.4|0
1724824500000|2024-08-28 05:55:00|11349.4|11337.4|11351.3|11339.3|11351.3|11339.3|11349.4|11337.4|0
1724824800000|2024-08-28 06:00:00|11349.4|11337.4|11366.3|11361.3|11366.3|11361.3|11347.5|11335.5|20
1724825100000|2024-08-28 06:05:00|11358.3|11353.3|11366.3|11361.3|11367.3|11362.3|11358.3|11353.3|16
1724825400000|2024-08-28 06:10:00|11365.3|11360.3|11357.3|11352.3|11365.3|11360.3|11354.8|11349.8|10
1724825700000|2024-08-28 06:15:00|11356.8|11351.8|11355.3|11350.3|11356.8|11351.8|11355.3|11350.3|2
1724826000000|2024-08-28 06:20:00|11355.8|11350.8|11358.3|11353.3|11358.3|11353.3|11352.8|11347.8|3
1724826300000|2024-08-28 06:25:00|11357.3|11352.3|11360.8|11355.8|11360.8|11355.8|11355.3|11350.3|5
1724826600000|2024-08-28 06:30:00|11359.3|11354.3|11356.3|11351.3|11359.3|11354.3|11353.3|11348.3|7
1724826900000|2024-08-28 06:35:00|11355.8|11350.8|11356.3|11351.3|11359.8|11354.8|11355.8|11350.8|0
1724827200000|2024-08-28 06:40:00|11355.8|11350.8|11358.8|11353.8|11358.8|11353.8|11355.8|11350.8|2
1724827500000|2024-08-28 06:45:00|11358.3|11353.3|11362.3|11357.3|11364.3|11359.3|11356.8|11351.8|1
1724827800000|2024-08-28 06:50:00|11359.8|11354.8|11360.3|11355.3|11363.3|11358.3|11357.3|11352.3|9
1724828100000|2024-08-28 06:55:00|11360.8|11355.8|11355.8|11350.8|11364.3|11359.3|11350.8|11345.8|33
1724828400000|2024-08-28 07:00:00|11356.8|11351.8|11352.3|11347.3|11359.8|11354.8|11347.8|11342.8|450
1724828700000|2024-08-28 07:05:00|11350.8|11345.8|11336.8|11331.8|11353.3|11348.3|11332.3|11327.3|287
1724829000000|2024-08-28 07:10:00|11337.3|11332.3|11343.8|11338.8|11352.8|11347.8|11333.8|11328.8|89
1724829300000|2024-08-28 07:15:00|11343.3|11338.3|11346.8|11341.8|11349.8|11344.8|11337.8|11332.8|57
1724829600000|2024-08-28 07:20:00|11346.3|11341.3|11348.8|11343.8|11349.3|11344.3|11339.8|11334.8|65
1724829900000|2024-08-28 07:25:00|11348.3|11343.3|11340.8|11335.8|11348.8|11343.8|11335.8|11330.8|47
1724830200000|2024-08-28 07:30:00|11340.3|11335.3|11336.8|11331.8|11346.8|11341.8|11336.3|11331.3|50
1724830500000|2024-08-28 07:35:00|11336.3|11331.3|11334.8|11329.8|11339.8|11334.8|11334.3|11329.3|43
1724830800000|2024-08-28 07:40:00|11334.6|11329.6|11330.6|11325.6|11339.6|11334.6|11330.1|11325.1|30
1724831100000|2024-08-28 07:45:00|11331.1|11326.1|11333.6|11328.6|11334.6|11329.6|11330.6|11325.6|32
1724831400000|2024-08-28 07:50:00|11333.1|11328.1|11333.6|11328.6|11337.6|11332.6|11331.6|11326.6|53
1724831700000|2024-08-28 07:55:00|11334.1|11329.1|11341.6|11336.6|11341.6|11336.6|11334.1|11329.1|52
1724832000000|2024-08-28 08:00:00|11340.6|11335.6|11345.6|11340.6|11346.6|11341.6|11340.6|11335.6|38
1724832300000|2024-08-28 08:05:00|11345.1|11340.1|11340.6|11335.6|11348.6|11343.6|11337.6|11332.6|42
1724832600000|2024-08-28 08:10:00|11340.1|11335.1|11344.6|11339.6|11347.6|11342.6|11337.6|11332.6|40
1724832900000|2024-08-28 08:15:00|11345.6|11340.6|11342.6|11337.6|11349.6|11344.6|11342.6|11337.6|47
1724833200000|2024-08-28 08:20:00|11341.6|11336.6|11340.6|11335.6|11345.6|11340.6|11340.1|11335.1|41
1724833500000|2024-08-28 08:25:00|11341.1|11336.1|11339.6|11334.6|11346.6|11341.6|11338.6|11333.6|36
1724833800000|2024-08-28 08:30:00|11340.1|11335.1|11350.1|11345.1|11351.1|11346.1|11339.6|11334.6|43
1724834100000|2024-08-28 08:35:00|11349.6|11344.6|11351.1|11346.1|11354.1|11349.1|11348.1|11343.1|22
1724834400000|2024-08-28 08:40:00|11350.6|11345.6|11352.1|11347.1|11353.1|11348.1|11349.1|11344.1|29
1724834700000|2024-08-28 08:45:00|11351.6|11346.6|11350.6|11345.6|11355.1|11350.1|11348.1|11343.1|25
1724835000000|2024-08-28 08:50:00|11351.1|11346.1|11344.1|11339.1|11351.1|11346.1|11342.6|11337.6|21
1724835300000|2024-08-28 08:55:00|11344.6|11339.6|11335.6|11330.6|11346.6|11341.6|11334.1|11329.1|49
1724835600000|2024-08-28 09:00:00|11336.1|11331.1|11331.1|11326.1|11337.1|11332.1|11330.1|11325.1|70
1724835900000|2024-08-28 09:05:00|11330.6|11325.6|11327.6|11322.6|11330.6|11325.6|11325.6|11320.6|26
1724836200000|2024-08-28 09:10:00|11326.6|11321.6|11323.1|11318.1|11327.6|11322.6|11322.6|11317.6|27
1724836500000|2024-08-28 09:15:00|11323.6|11318.6|11321.6|11316.6|11325.6|11320.6|11320.1|11315.1|56
1724836800000|2024-08-28 09:20:00|11320.6|11315.6|11329.6|11324.6|11331.6|11326.6|11320.6|11315.6|46
1724837100000|2024-08-28 09:25:00|11329.1|11324.1|11332.6|11327.6|11335.6|11330.6|11327.6|11322.6|17
1724837400000|2024-08-28 09:30:00|11333.1|11328.1|11332.6|11327.6|11334.6|11329.6|11328.6|11323.6|18
1724837700000|2024-08-28 09:35:00|11333.1|11328.1|11328.6|11323.6|11333.6|11328.6|11328.6|11323.6|26
1724838000000|2024-08-28 09:40:00|11329.1|11324.1|11329.6|11324.6|11331.6|11326.6|11328.1|11323.1|9
1724838300000|2024-08-28 09:45:00|11330.1|11325.1|11329.6|11324.6|11333.1|11328.1|11329.6|11324.6|14
1724838600000|2024-08-28 09:50:00|11330.1|11325.1|11338.1|11333.1|11338.6|11333.6|11327.6|11322.6|77
1724838900000|2024-08-28 09:55:00|11338.6|11333.6|11333.6|11328.6|11338.6|11333.6|11332.6|11327.6|44
1724839200000|2024-08-28 10:00:00|11334.6|11329.6|11331.6|11326.6|11336.6|11331.6|11331.6|11326.6|23
1724839500000|2024-08-28 10:05:00|11331.1|11326.1|11332.6|11327.6|11333.6|11328.6|11328.6|11323.6|21
1724839800000|2024-08-28 10:10:00|11332.1|11327.1|11338.1|11333.1|11338.6|11333.6|11330.6|11325.6|16
1724840100000|2024-08-28 10:15:00|11337.1|11332.1|11336.6|11331.6|11340.6|11335.6|11334.1|11329.1|19
1724840400000|2024-08-28 10:20:00|11337.1|11332.1|11337.6|11332.6|11340.6|11335.6|11335.6|11330.6|13
1724840700000|2024-08-28 10:25:00|11338.1|11333.1|11334.1|11329.1|11342.6|11337.6|11334.1|11329.1|12
1724841000000|2024-08-28 10:30:00|11334.6|11329.6|11321.6|11316.6|11334.6|11329.6|11321.1|11316.1|35
1724841300000|2024-08-28 10:35:00|11321.1|11316.1|11317.1|11312.1|11321.1|11316.1|11316.1|11311.1|54
1724841600000|2024-08-28 10:40:00|11316.6|11311.6|11316.6|11311.6|11318.1|11313.1|11315.6|11310.6|51
1724841900000|2024-08-28 10:45:00|11317.1|11312.1|11316.6|11311.6|11318.6|11313.6|11315.6|11310.6|132
1724842200000|2024-08-28 10:50:00|11317.1|11312.1|11317.6|11312.6|11318.6|11313.6|11311.6|11306.6|52
1724842500000|2024-08-28 10:55:00|11317.1|11312.1|11318.6|11313.6|11319.6|11314.6|11310.6|11305.6|4
1724842800000|2024-08-28 11:00:00|11317.6|11312.6|11325.1|11320.1|11325.1|11320.1|11317.6|11312.6|30
1724843100000|2024-08-28 11:05:00|11325.6|11320.6|11331.6|11326.6|11332.1|11327.1|11322.6|11317.6|20
1724843400000|2024-08-28 11:10:00|11332.1|11327.1|11329.1|11324.1|11333.1|11328.1|11327.6|11322.6|10
1724843700000|2024-08-28 11:15:00|11328.6|11323.6|11333.6|11328.6|11333.6|11328.6|11327.6|11322.6|20
1724844000000|2024-08-28 11:20:00|11333.1|11328.1|11334.6|11329.6|11337.1|11332.1|11332.6|11327.6|23
1724844300000|2024-08-28 11:25:00|11334.1|11329.1|11337.6|11332.6|11337.6|11332.6|11332.6|11327.6|24
1724844600000|2024-08-28 11:30:00|11338.1|11333.1|11338.6|11333.6|11341.6|11336.6|11336.6|11331.6|20
1724844900000|2024-08-28 11:35:00|11338.1|11333.1|11339.6|11334.6|11340.6|11335.6|11335.6|11330.6|17
1724845200000|2024-08-28 11:40:00|11338.2|11333.2|11336.2|11331.2|11339.2|11334.2|11333.7|11328.7|22
1724845500000|2024-08-28 11:45:00|11336.7|11331.7|11329.7|11324.7|11337.2|11332.2|11328.7|11323.7|22
1724845800000|2024-08-28 11:50:00|11330.7|11325.7|11331.2|11326.2|11332.2|11327.2|11329.2|11324.2|13
1724846100000|2024-08-28 11:55:00|11330.7|11325.7|11337.7|11332.7|11337.7|11332.7|11330.2|11325.2|24
1724846400000|2024-08-28 12:00:00|11337.2|11332.2|11341.2|11336.2|11343.2|11338.2|11336.7|11331.7|23
1724846700000|2024-08-28 12:05:00|11340.7|11335.7|11337.2|11332.2|11341.2|11336.2|11333.2|11328.2|32
1724847000000|2024-08-28 12:10:00|11336.7|11331.7|11330.2|11325.2|11336.7|11331.7|11329.7|11324.7|13
1724847300000|2024-08-28 12:15:00|11330.7|11325.7|11328.2|11323.2|11334.7|11329.7|11328.2|11323.2|23
1724847600000|2024-08-28 12:20:00|11328.7|11323.7|11324.7|11319.7|11330.7|11325.7|11324.7|11319.7|17
1724847900000|2024-08-28 12:25:00|11325.2|11320.2|11321.7|11316.7|11326.7|11321.7|11321.2|11316.2|32
1724848200000|2024-08-28 12:30:00|11321.2|11316.2|11319.2|11314.2|11324.7|11319.7|11318.7|11313.7|24
1724848500000|2024-08-28 12:35:00|11318.7|11313.7|11312.2|11307.2|11320.2|11315.2|11312.2|11307.2|30
1724848800000|2024-08-28 12:40:00|11312.7|11307.7|11318.2|11313.2|11318.2|11313.2|11312.2|11307.2|23
1724849100000|2024-08-28 12:45:00|11318.7|11313.7|11321.2|11316.2|11322.2|11317.2|11314.2|11309.2|22
1724849400000|2024-08-28 12:50:00|11320.7|11315.7|11326.7|11321.7|11326.7|11321.7|11319.2|11314.2|17
1724849700000|2024-08-28 12:55:00|11326.2|11321.2|11329.2|11324.2|11330.7|11325.7|11325.7|11320.7|28
1724850000000|2024-08-28 13:00:00|11328.7|11323.7|11331.2|11326.2|11334.2|11329.2|11327.2|11322.2|39
1724850300000|2024-08-28 13:05:00|11331.7|11326.7|11330.2|11325.2|11332.2|11327.2|11325.2|11320.2|37
1724850600000|2024-08-28 13:10:00|11330.7|11325.7|11331.2|11326.2|11333.7|11328.7|11328.7|11323.7|13
1724850900000|2024-08-28 13:15:00|11331.7|11326.7|11336.7|11331.7|11337.2|11332.2|11330.7|11325.7|24
1724851200000|2024-08-28 13:20:00|11337.7|11332.7|11338.7|11333.7|11340.7|11335.7|11334.7|11329.7|62
1724851500000|2024-08-28 13:25:00|11339.2|11334.2|11343.2|11338.2|11344.2|11339.2|11337.7|11332.7|49
1724851800000|2024-08-28 13:30:00|11344.2|11339.2|11351.2|11346.2|11352.7|11347.7|11344.2|11339.2|110
1724852100000|2024-08-28 13:35:00|11351.7|11346.7|11350.7|11345.7|11352.2|11347.2|11344.7|11339.7|83
1724852400000|2024-08-28 13:40:00|11350.2|11345.2|11356.2|11351.2|11357.2|11352.2|11349.7|11344.7|51
1724852700000|2024-08-28 13:45:00|11355.7|11350.7|11360.2|11355.2|11362.2|11357.2|11353.2|11348.2|44
1724853000000|2024-08-28 13:50:00|11360.7|11355.7|11373.7|11368.7|11374.2|11369.2|11360.7|11355.7|69
1724853300000|2024-08-28 13:55:00|11372.7|11367.7|11369.2|11364.2|11374.2|11369.2|11367.7|11362.7|103
1724853600000|2024-08-28 14:00:00|11369.7|11364.7|11368.2|11363.2|11370.2|11365.2|11364.7|11359.7|96
1724853900000|2024-08-28 14:05:00|11367.7|11362.7|11374.7|11369.7|11375.2|11370.2|11365.7|11360.7|63
1724854200000|2024-08-28 14:10:00|11374.5|11369.5|11378.5|11373.5|11379|11374|11374|11369|58
1724854500000|2024-08-28 14:15:00|11377.5|11372.5|11370|11365|11378|11373|11369.5|11364.5|61
1724854800000|2024-08-28 14:20:00|11370.5|11365.5|11361|11356|11371|11366|11359.5|11354.5|45
1724855100000|2024-08-28 14:25:00|11361.5|11356.5|11359|11354|11362.5|11357.5|11356|11351|48
1724855400000|2024-08-28 14:30:00|11358.5|11353.5|11360.5|11355.5|11363.5|11358.5|11358|11353|37
1724855700000|2024-08-28 14:35:00|11361|11356|11362|11357|11366.5|11361.5|11360|11355|62
1724856000000|2024-08-28 14:40:00|11362.5|11357.5|11360.5|11355.5|11366|11361|11359|11354|90
1724856300000|2024-08-28 14:45:00|11360|11355|11356|11351|11361.5|11356.5|11354|11349|72
1724856600000|2024-08-28 14:50:00|11355.5|11350.5|11354|11349|11358.5|11353.5|11352.5|11347.5|63
1724856900000|2024-08-28 14:55:00|11353|11348|11357|11352|11358|11353|11352.5|11347.5|47
1724857200000|2024-08-28 15:00:00|11357.5|11352.5|11355.5|11350.5|11358.5|11353.5|11354.5|11349.5|36
1724857500000|2024-08-28 15:05:00|11355|11350|11355.5|11350.5|11359.5|11354.5|11355|11350|52
1724857800000|2024-08-28 15:10:00|11354.5|11349.5|11353|11348|11358.5|11353.5|11350.5|11345.5|59
1724858100000|2024-08-28 15:15:00|11352.5|11347.5|11350|11345|11352.5|11347.5|11347|11342|95
1724858400000|2024-08-28 15:20:00|11349.5|11344.5|11344.5|11339.5|11352.5|11347.5|11344.5|11339.5|98
1724858700000|2024-08-28 15:25:00|11346|11341|11348.5|11343.5|11349|11344|11342.5|11337.5|157
1724859000000|2024-08-28 15:30:00|11349|11343|11334|11327|11349|11343|11334|11327|472
1724859300000|2024-08-28 15:35:00|11335|11328|11338|11332|11338|11332|11334|11328|147
1724859600000|2024-08-28 15:40:00|11337|11330|11335|11329|11338|11331|11335|11328|37
1724859900000|2024-08-28 15:45:00|11336|11330|11337|11330|11339|11333|11336|11329|12
1724860200000|2024-08-28 15:50:00|11336|11329|11340|11333|11340|11333|11336|11329|10
1724860500000|2024-08-28 15:55:00|11341|11334|11344|11337|11345|11339|11339|11332|26
1724860800000|2024-08-28 16:00:00|11343|11336|11344|11337|11344|11337|11340|11334|11
1724861100000|2024-08-28 16:05:00|11343|11336|11340|11333|11344|11337|11339|11332|3
1724861400000|2024-08-28 16:10:00|11341|11334|11335|11328|11341|11334|11334|11327|35
1724861700000|2024-08-28 16:15:00|11334|11329|11333|11326|11335|11329|11330|11323|18
1724862000000|2024-08-28 16:20:00|11332|11325|11323|11316|11333|11326|11323|11316|8
1724862300000|2024-08-28 16:25:00|11322|11315|11324|11317|11325|11318|11322|11315|13
1724862600000|2024-08-28 16:30:00|11326|11318|11331|11324|11333|11326|11325|11317|2
1724862900000|2024-08-28 16:35:00|11332|11323|11331|11325|11334|11327|11331|11323|15
1724863200000|2024-08-28 16:40:00|11332|11324|11330|11323|11333|11326|11327|11321|26
1724863500000|2024-08-28 16:45:00|11329|11321|11326|11319|11329|11322|11325|11317|37
1724863800000|2024-08-28 16:50:00|11327|11320|11330|11323|11331|11324|11327|11320|8
1724864100000|2024-08-28 16:55:00|11331|11324|11334|11327|11336|11329|11329|11322|15
1724864400000|2024-08-28 17:00:00|11333|11326|11338|11331|11339|11332|11333|11326|1
1724864700000|2024-08-28 17:05:00|11339|11332|11336|11329|11339|11332|11335|11328|10
1724865000000|2024-08-28 17:10:00|11335|11328|11328|11321|11337|11329|11326|11319|6
1724865300000|2024-08-28 17:15:00|11329|11322|11341|11334|11342|11335|11328|11321|141
1724865600000|2024-08-28 17:20:00|11340|11335|11353|11346|11353|11346|11340|11335|151
1724865900000|2024-08-28 17:25:00|11352|11345|11371|11364|11371|11364|11352|11345|140
1724866200000|2024-08-28 17:30:00|11372|11363|11404|11397|11405|11398|11371|11363|158
1724866500000|2024-08-28 17:35:00|11407|11399|11382|11375|11407|11400|11379|11372|220
1724866800000|2024-08-28 17:40:00|11381|11374|11394|11387|11401|11394|11379|11373|178
1724867100000|2024-08-28 17:45:00|11393|11386|11368|11361|11402|11395|11368|11361|239
1724867400000|2024-08-28 17:50:00|11367|11360|11366|11359|11369|11363|11361|11355|140
1724867700000|2024-08-28 17:55:00|11367|11360|11358|11346|11369|11362|11351.5|11345|162
1724868000000|2024-08-28 18:00:00|11358.1|11346.1|11357.6|11345.6|11359.6|11347.6|11353.7|11341.7|0
1724868300000|2024-08-28 18:05:00|11357.7|11345.7|11365.7|11353.7|11365.9|11353.9|11357.6|11345.6|0
1724868600000|2024-08-28 18:10:00|11365.8|11353.8|11363.7|11351.7|11366.7|11354.7|11361.7|11349.7|0
1724868900000|2024-08-28 18:15:00|11365.6|11353.6|11365.5|11353.5|11365.6|11353.6|11361.7|11349.7|0
1724869200000|2024-08-28 18:20:00|11365.6|11353.6|11365.6|11353.6|11369.5|11357.5|11365.6|11353.6|0
1724869500000|2024-08-28 18:25:00|11365.5|11353.5|11361.7|11349.7|11365.6|11353.6|11359.7|11347.7|0
1724869800000|2024-08-28 18:30:00|11363.6|11351.6|11361.7|11349.7|11363.7|11351.7|11359.7|11347.7|0
1724870100000|2024-08-28 18:35:00|11363.6|11351.6|11365.6|11353.6|11365.6|11353.6|11359.7|11347.7|0
1724870400000|2024-08-28 18:40:00|11367.5|11355.5|11363.6|11351.6|11367.6|11355.6|11361.7|11349.7|0
1724870700000|2024-08-28 18:45:00|11364.6|11352.6|11363.5|11351.5|11365.5|11353.5|11361.6|11349.6|0
1724871000000|2024-08-28 18:50:00|11363.6|11351.6|11379.4|11367.4|11381.4|11369.4|11363.6|11351.6|0
1724871300000|2024-08-28 18:55:00|11379.5|11367.5|11391.2|11379.2|11392.2|11380.2|11379.4|11367.4|0
1724871600000|2024-08-28 19:00:00|11390.3|11378.3|11398.9|11386.9|11399.1|11387.1|11389.3|11377.3|0
1724871900000|2024-08-28 19:05:00|11397|11385|11390.9|11378.9|11397|11385|11388.9|11376.9|0
1724872200000|2024-08-28 19:10:00|11391.9|11379.9|11387|11375|11392.9|11380.9|11385|11373|0
1724872500000|2024-08-28 19:15:00|11388.9|11376.9|11390.9|11378.9|11392.9|11380.9|11387|11375|0
1724872800000|2024-08-28 19:20:00|11392.8|11380.8|11390.9|11378.9|11394.7|11382.7|11388.8|11376.8|0
1724873100000|2024-08-28 19:25:00|11392.8|11380.8|11396.7|11384.7|11396.7|11384.7|11390.9|11378.9|0
1724873400000|2024-08-28 19:30:00|11394.8|11382.8|11394.6|11382.6|11398.6|11386.6|11392.6|11380.6|0
1724873700000|2024-08-28 19:35:00|11392.6|11380.6|11392.6|11380.6|11394.6|11382.6|11390.6|11378.6|0
1724874000000|2024-08-28 19:40:00|11392.7|11380.7|11394.6|11382.6|11396.6|11384.6|11390.7|11378.7|0
1724874300000|2024-08-28 19:45:00|11394.7|11382.7|11394.6|11382.6|11398.6|11386.6|11392.6|11380.6|0
1724874600000|2024-08-28 19:50:00|11394.7|11382.7|11392.9|11380.9|11398.7|11386.7|11390.8|11378.8|0
1724874900000|2024-08-28 19:55:00|11392.8|11380.8|11391.6|11379.6|11394.8|11382.8|11390.6|11378.6|0
1724875200000|2024-08-28 20:00:00|11391.7|11379.7|11387.5|11375.5|11394|11382|11380.7|11368.7|0
1724875500000|2024-08-28 20:05:00|11387.1|11375.1|11385.1|11373.1|11388.9|11376.9|11384.9|11372.9|0
1724875800000|2024-08-28 20:10:00|11385.5|11373.5|11387.5|11375.5|11388.5|11376.5|11383.9|11371.9|0
1724876100000|2024-08-28 20:15:00|11387.9|11375.9|11394.4|11382.4|11394.4|11382.4|11386.7|11374.7|0
1724876400000|2024-08-28 20:20:00|11393.8|11381.8|11363|11351|11396.8|11384.8|11361.8|11349.8|0
1724876700000|2024-08-28 20:25:00|11362.6|11350.6|11373.1|11361.1|11387.8|11375.8|11355.3|11343.3|0
1724877000000|2024-08-28 20:30:00|11373|11361|11379.1|11367.1|11380.5|11368.5|11367.3|11355.3|0
1724877300000|2024-08-28 20:35:00|11378.9|11366.9|11389.8|11377.8|11390.2|11378.2|11374|11362|0
1724877600000|2024-08-28 20:40:00|11390|11378|11384.3|11372.3|11394.8|11382.8|11380.7|11368.7|0
1724877900000|2024-08-28 20:45:00|11384.5|11372.5|11377.9|11365.9|11385.2|11373.2|11377.3|11365.3|0
1724878200000|2024-08-28 20:50:00|11377.7|11365.7|11376.5|11364.5|11380.9|11368.9|11376.1|11364.1|0
1724878500000|2024-08-28 20:55:00|11376.3|11364.3|11380.3|11368.3|11382.1|11370.1|11375.7|11363.7|0
1724878800000|2024-08-28 21:00:00|11380.7|11368.7|11380.5|11368.5|11382.1|11370.1|11380.1|11368.1|0
1724879100000|2024-08-28 21:05:00|11380.7|11368.7|11378.1|11366.1|11380.7|11368.7|11376.1|11364.1|0
1724879400000|2024-08-28 21:10:00|11378.3|11366.3|11375.5|11363.5|11378.5|11366.5|11374.6|11362.6|0
1724879700000|2024-08-28 21:15:00|11375.7|11363.7|11374.2|11362.2|11375.9|11363.9|11373.4|11361.4|0
1724880000000|2024-08-28 21:20:00|11374.4|11362.4|11375.7|11363.7|11375.9|11363.9|11374.2|11362.2|0
1724880300000|2024-08-28 21:25:00|11375.8|11363.8|11374.2|11362.2|11376.5|11364.5|11374|11362|0
1724880600000|2024-08-28 21:30:00|11374|11362|11373.9|11361.9|11374.7|11362.7|11372.7|11360.7|0
1724880900000|2024-08-28 21:35:00|11374.4|11362.4|11373.5|11361.5|11374.4|11362.4|11373.5|11361.5|0
1724881200000|2024-08-28 21:40:00|11373.3|11361.3|11371.5|11359.5|11373.3|11361.3|11371.5|11359.5|0
1724881500000|2024-08-28 21:45:00|11371.7|11359.7|11367.8|11355.8|11371.7|11359.7|11365.7|11353.7|0
1724881800000|2024-08-28 21:50:00|11367.6|11355.6|11366.2|11354.2|11367.6|11355.6|11365.6|11353.6|0
1724882100000|2024-08-28 21:55:00|11366|11354|11360.3|11348.3|11366|11354|11360.3|11348.3|0
1724882400000|2024-08-28 22:00:00|11360.4|11348.4|11368.9|11356.9|11369.3|11357.3|11354.8|11342.8|0
1724882700000|2024-08-28 22:05:00|11369.1|11357.1|11364.6|11352.6|11373.1|11361.1|11364.2|11352.2|0
1724883000000|2024-08-28 22:10:00|11364.8|11352.8|11367.5|11355.5|11368.1|11356.1|11360.8|11348.8|0
1724883300000|2024-08-28 22:15:00|11367.7|11355.7|11364.4|11352.4|11369.3|11357.3|11364|11352|0
1724883600000|2024-08-28 22:20:00|11364.3|11352.3|11363.8|11351.8|11366.5|11354.5|11362|11350|0
1724883900000|2024-08-28 22:25:00|11364|11352|11365.7|11353.7|11365.7|11353.7|11362.6|11350.6|0
1724884200000|2024-08-28 22:30:00|11365.6|11353.6|11361.8|11349.8|11367.3|11355.3|11361.2|11349.2|0
1724884500000|2024-08-28 22:35:00|11362|11350|11362.6|11350.6|11365|11353|11361.8|11349.8|0
1724884800000|2024-08-28 22:40:00|11362.8|11350.8|11345.8|11333.8|11362.8|11350.8|11342|11330|0
1724885100000|2024-08-28 22:45:00|11345.6|11333.6|11346.5|11334.5|11347.3|11335.3|11338.4|11326.4|0
1724885400000|2024-08-28 22:50:00|11346.3|11334.3|11355|11343|11355.2|11343.2|11345.3|11333.3|0
1724885700000|2024-08-28 22:55:00|11354.9|11342.9|11355.4|11343.4|11355.4|11343.4|11352.9|11340.9|0
1724886000000|2024-08-28 23:00:00|11355.2|11343.2|11354.3|11342.3|11356.2|11344.2|11353.9|11341.9|0
1724886300000|2024-08-28 23:05:00|11354.5|11342.5|11357.8|11345.8|11358.2|11346.2|11354.3|11342.3|0
1724886600000|2024-08-28 23:10:00|11357.4|11345.4|11357.4|11345.4|11358.6|11346.6|11357.1|11345.1|0
1724886900000|2024-08-28 23:15:00|11357.5|11345.5|11356.1|11344.1|11357.8|11345.8|11355.9|11343.9|0
1724887200000|2024-08-28 23:20:00|11356.3|11344.3|11353.5|11341.5|11356.7|11344.7|11353.5|11341.5|0
1724887500000|2024-08-28 23:25:00|11353.9|11341.9|11353.9|11341.9|11355.3|11343.3|11352.7|11340.7|0
1724887800000|2024-08-28 23:30:00|11354.3|11342.3|11356.1|11344.1|11356.3|11344.3|11353.7|11341.7|0
1724888100000|2024-08-28 23:35:00|11356.3|11344.3|11355.1|11343.1|11356.7|11344.7|11354.7|11342.7|0
1724888400000|2024-08-28 23:40:00|11355.3|11343.3|11357.1|11345.1|11357.1|11345.1|11354.7|11342.7|0
1724888700000|2024-08-28 23:45:00|11357.6|11345.6|11358.6|11346.6|11358.6|11346.6|11357.6|11345.6|0
1724889000000|2024-08-28 23:50:00|11358.4|11346.4|11357.6|11345.6|11358.4|11346.4|11357.1|11345.1|0
1724889300000|2024-08-28 23:55:00|11357.4|11345.4|11357.1|11345.1|11358.2|11346.2|11356.9|11344.9|0
1724889600000|2024-08-29 00:00:00|11357.4|11345.4|11364.1|11352.1|11367.6|11355.6|11357.4|11345.4|0
1724889900000|2024-08-29 00:05:00|11363.9|11351.9|11365.8|11353.8|11368.2|11356.2|11363.9|11351.9|0
1724890200000|2024-08-29 00:10:00|11366|11354|11370.1|11358.1|11375.6|11363.6|11366|11354|0
1724890500000|2024-08-29 00:15:00|11370|11358|11372.1|11360.1|11376|11364|11369.3|11357.3|0
1724890800000|2024-08-29 00:20:00|11374|11362|11374.1|11362.1|11376.1|11364.1|11370.2|11358.2|0
1724891100000|2024-08-29 00:25:00|11376|11364|11376.1|11364.1|11376.1|11364.1|11374.1|11362.1|0
1724891400000|2024-08-29 00:30:00|11378|11366|11376.9|11364.9|11378|11366|11372.2|11360.2|0
1724891700000|2024-08-29 00:35:00|11375.9|11363.9|11375.9|11363.9|11379.8|11367.8|11374|11362|0
1724892000000|2024-08-29 00:40:00|11377.8|11365.8|11385.6|11373.6|11385.6|11373.6|11377.8|11365.8|0
1724892300000|2024-08-29 00:45:00|11385.5|11373.5|11377.8|11365.8|11385.6|11373.6|11377.8|11365.8|0
1724892600000|2024-08-29 00:50:00|11378.2|11366.2|11378.2|11366.2|11382.1|11370.1|11378.2|11366.2|0
1724892900000|2024-08-29 00:55:00|11380.1|11368.1|11380.1|11368.1|11382.1|11370.1|11380.1|11368.1|0
1724893200000|2024-08-29 01:00:00|11382|11370|11382|11370|11382.1|11370.1|11382|11370|0
1724893500000|2024-08-29 01:05:00|11383.9|11371.9|11382|11370|11383.9|11371.9|11382|11370|0
1724893800000|2024-08-29 01:10:00|11381.9|11369.9|11380|11368|11381.9|11369.9|11378.1|11366.1|0
1724894100000|2024-08-29 01:15:00|11379|11367|11380.1|11368.1|11380.1|11368.1|11376.1|11364.1|0
1724894400000|2024-08-29 01:20:00|11380|11368|11376.2|11364.2|11380.1|11368.1|11376.1|11364.1|0
1724894700000|2024-08-29 01:25:00|11376.1|11364.1|11372.3|11360.3|11376.2|11364.2|11372.3|11360.3|0
1724895000000|2024-08-29 01:30:00|11372.2|11360.2|11370.2|11358.2|11374.2|11362.2|11370.2|11358.2|0
1724895300000|2024-08-29 01:35:00|11372.1|11360.1|11372.2|11360.2|11374.1|11362.1|11370.2|11358.2|0
1724895600000|2024-08-29 01:40:00|11370.3|11358.3|11376.1|11364.1|11376.1|11364.1|11370.3|11358.3|0
1724895900000|2024-08-29 01:45:00|11376|11364|11374.2|11362.2|11376.1|11364.1|11374.1|11362.1|0
1724896200000|2024-08-29 01:50:00|11374.1|11362.1|11372.2|11360.2|11374.2|11362.2|11372.2|11360.2|0
1724896500000|2024-08-29 01:55:00|11371.3|11359.3|11370.3|11358.3|11372.2|11360.2|11370.3|11358.3|0
1724896800000|2024-08-29 02:00:00|11368.4|11356.4|11372.2|11360.2|11372.2|11360.2|11368.3|11356.3|0
1724897100000|2024-08-29 02:05:00|11371.2|11359.2|11370.3|11358.3|11372.2|11360.2|11370.2|11358.2|0
1724897400000|2024-08-29 02:10:00|11370.2|11358.2|11370.3|11358.3|11370.3|11358.3|11368.3|11356.3|0
1724897700000|2024-08-29 02:15:00|11370.2|11358.2|11366.5|11354.5|11370.2|11358.2|11366.4|11354.4|0
1724898000000|2024-08-29 02:20:00|11366.4|11354.4|11372.2|11360.2|11372.3|11360.3|11366.4|11354.4|0
1724898300000|2024-08-29 02:25:00|11371.3|11359.3|11372.3|11360.3|11374.2|11362.2|11370.3|11358.3|0
1724898600000|2024-08-29 02:30:00|11374.2|11362.2|11374.2|11362.2|11374.2|11362.2|11372.3|11360.3|0
1724898900000|2024-08-29 02:35:00|11372.3|11360.3|11374.1|11362.1|11374.3|11362.3|11372.2|11360.2|0
1724899200000|2024-08-29 02:40:00|11375.1|11363.1|11374|11362|11377|11365|11374|11362|0
1724899500000|2024-08-29 02:45:00|11375|11363|11375.8|11363.8|11376|11364|11374|11362|0
1724899800000|2024-08-29 02:50:00|11375.6|11363.6|11377.4|11365.4|11379.4|11367.4|11375.6|11363.6|0
1724900100000|2024-08-29 02:55:00|11377.3|11365.3|11375.5|11363.5|11377.4|11365.4|11373.5|11361.5|0
1724900400000|2024-08-29 03:00:00|11376.4|11364.4|11377.4|11365.4|11377.4|11365.4|11375.5|11363.5|0
1724900700000|2024-08-29 03:05:00|11376.4|11364.4|11375.5|11363.5|11376.4|11364.4|11373.6|11361.6|0
1724901000000|2024-08-29 03:10:00|11373.6|11361.6|11375.5|11363.5|11375.5|11363.5|11373.6|11361.6|0
1724901300000|2024-08-29 03:15:00|11377.4|11365.4|11380.3|11368.3|11381.2|11369.2|11375.5|11363.5|0
1724901600000|2024-08-29 03:20:00|11379.3|11367.3|11381.2|11369.2|11381.2|11369.2|11379.3|11367.3|0
1724902200000|2024-08-29 03:30:00|11379.3|11367.3|11381.2|11369.2|11381.2|11369.2|11379.3|11367.3|0
1724902500000|2024-08-29 03:35:00|11383.1|11371.1|11383.2|11371.2|11383.2|11371.2|11383.1|11371.1|0
1724902800000|2024-08-29 03:40:00|11383.1|11371.1|11381.2|11369.2|11383.1|11371.1|11381.2|11369.2|0
1724903100000|2024-08-29 03:45:00|11379.2|11367.2|11381.2|11369.2|11381.2|11369.2|11379.2|11367.2|0
1724903400000|2024-08-29 03:50:00|11379.3|11367.3|11381.2|11369.2|11381.2|11369.2|11379.3|11367.3|0
1724903700000|2024-08-29 03:55:00|11383.1|11371.1|11383.1|11371.1|11383.1|11371.1|11383.1|11371.1|0
1724904000000|2024-08-29 04:00:00|11383.2|11371.2|11383.1|11371.1|11383.2|11371.2|11383.1|11371.1|0
1724904300000|2024-08-29 04:05:00|11381.2|11369.2|11383.1|11371.1|11383.1|11371.1|11381.2|11369.2|0
1724904600000|2024-08-29 04:10:00|11385|11373|11383.1|11371.1|11385.1|11373.1|11383.1|11371.1|0
1724904900000|2024-08-29 04:15:00|11383.2|11371.2|11387|11375|11387.1|11375.1|11383.1|11371.1|0
1724905200000|2024-08-29 04:20:00|11387.1|11375.1|11387.1|11375.1|11388|11376|11387|11375|0
1724905500000|2024-08-29 04:25:00|11388|11376|11387.1|11375.1|11389|11377|11387.1|11375.1|0
1724905800000|2024-08-29 04:30:00|11387|11375|11385.1|11373.1|11387.1|11375.1|11385.1|11373.1|0
1724906100000|2024-08-29 04:35:00|11383.2|11371.2|11383.2|11371.2|11383.2|11371.2|11383.2|11371.2|0
1724906400000|2024-08-29 04:40:00|11381.3|11369.3|11383.2|11371.2|11383.2|11371.2|11381.3|11369.3|0
1724906700000|2024-08-29 04:45:00|11381.3|11369.3|11383.2|11371.2|11383.2|11371.2|11381.3|11369.3|0
1724907000000|2024-08-29 04:50:00|11385.1|11373.1|11383.3|11371.3|11385.2|11373.2|11383.2|11371.2|0
1724907300000|2024-08-29 04:55:00|11385.2|11373.2|11383.2|11371.2|11385.2|11373.2|11381.3|11369.3|0
1724907600000|2024-08-29 05:00:00|11383.3|11371.3|11381.4|11369.4|11383.3|11371.3|11379.4|11367.4|0
1724907900000|2024-08-29 05:05:00|11379.5|11367.5|11379.4|11367.4|11379.5|11367.5|11379.4|11367.4|0
1724908200000|2024-08-29 05:10:00|11377.5|11365.5|11383.2|11371.2|11385.2|11373.2|11377.5|11365.5|0
1724908500000|2024-08-29 05:15:00|11383.3|11371.3|11381.3|11369.3|11385.2|11373.2|11381.3|11369.3|0
1724908800000|2024-08-29 05:20:00|11380.4|11368.4|11383.3|11371.3|11383.3|11371.3|11379.4|11367.4|0
1724909100000|2024-08-29 05:25:00|11382.3|11370.3|11381.3|11369.3|11383.3|11371.3|11381.3|11369.3|0
1724909400000|2024-08-29 05:30:00|11382.3|11370.3|11377.5|11365.5|11382.3|11370.3|11377.5|11365.5|0
1724909700000|2024-08-29 05:35:00|11379.4|11367.4|11392.8|11380.8|11392.8|11380.8|11379.4|11367.4|0
1724910000000|2024-08-29 05:40:00|11390.8|11378.8|11380.4|11368.4|11391.8|11379.8|11378.4|11366.4|0
1724910300000|2024-08-29 05:45:00|11379.5|11367.5|11380.5|11368.5|11380.5|11368.5|11378.5|11366.5|0
1724910600000|2024-08-29 05:50:00|11381.4|11369.4|11384.3|11372.3|11384.3|11372.3|11380.5|11368.5|0
1724910900000|2024-08-29 05:55:00|11382.4|11370.4|11384.3|11372.3|11384.4|11372.4|11382.4|11370.4|0
1724911200000|2024-08-29 06:00:00|11382.4|11370.4|11364|11359|11382.4|11375.5|11359|11354|123
1724911500000|2024-08-29 06:05:00|11363.5|11358.5|11363|11358|11364.5|11359.5|11354.5|11349.5|31
1724911800000|2024-08-29 06:10:00|11359.5|11354.5|11347.5|11342.5|11361|11356|11347|11342|27
1724912100000|2024-08-29 06:15:00|11347|11342|11352|11347|11353|11348|11341|11336|14
1724912400000|2024-08-29 06:20:00|11351.5|11346.5|11339.5|11334.5|11351.5|11346.5|11339.5|11334.5|18
1724912700000|2024-08-29 06:25:00|11339|11334|11333|11328|11339|11334|11330.5|11325.5|26
1724913000000|2024-08-29 06:30:00|11330.5|11325.5|11332.5|11327.5|11334|11329|11329.5|11324.5|18
1724913300000|2024-08-29 06:35:00|11332|11327|11332.5|11327.5|11334|11329|11326|11321|34
1724913600000|2024-08-29 06:40:00|11330.5|11325.5|11341.5|11336.5|11341.5|11336.5|11330.5|11325.5|16
1724913900000|2024-08-29 06:45:00|11341|11336|11346|11341|11346|11341|11340|11335|2
1724914200000|2024-08-29 06:50:00|11345|11340|11330.5|11325.5|11345|11340|11330.5|11325.5|8
1724914500000|2024-08-29 06:55:00|11330|11325|11327.5|11322.5|11340|11335|11315|11310|79
1724914800000|2024-08-29 07:00:00|11333|11328|11338|11333|11347.5|11342.5|11330|11325|322
1724915100000|2024-08-29 07:05:00|11342|11337|11347.5|11342.5|11351.5|11346.5|11339|11334|139
1724915400000|2024-08-29 07:10:00|11347|11342|11350|11345|11356.5|11351.5|11341|11336|124
1724915700000|2024-08-29 07:15:00|11349.5|11344.5|11359.5|11354.5|11359.5|11354.5|11344|11339|96
1724916000000|2024-08-29 07:20:00|11358.5|11353.5|11364.5|11359.5|11370.5|11365.5|11358.5|11353.5|126
1724916300000|2024-08-29 07:25:00|11364|11359|11351.5|11346.5|11364|11359|11350|11345|78
1724916600000|2024-08-29 07:30:00|11352|11347|11364|11359|11365.5|11360.5|11352|11347|77
1724916900000|2024-08-29 07:35:00|11363|11358|11370|11365|11374|11369|11362|11357|74
1724917200000|2024-08-29 07:40:00|11370.6|11365.6|11370.1|11365.1|11372.1|11367.1|11363.1|11358.1|75
1724917500000|2024-08-29 07:45:00|11369.6|11364.6|11365.1|11360.1|11370.1|11365.1|11364.1|11359.1|36
1724917800000|2024-08-29 07:50:00|11364.6|11359.6|11363.1|11358.1|11364.6|11359.6|11355.6|11350.6|43
1724918100000|2024-08-29 07:55:00|11361.6|11356.6|11358.1|11353.1|11362.1|11357.1|11357.1|11352.1|28
1724918400000|2024-08-29 08:00:00|11356.1|11351.1|11358.1|11353.1|11364.1|11359.1|11354.1|11349.1|54
1724918700000|2024-08-29 08:05:00|11360.1|11355.1|11373.6|11368.6|11375.1|11370.1|11359.1|11354.1|96
1724919000000|2024-08-29 08:10:00|11374.1|11369.1|11383.1|11378.1|11383.1|11378.1|11369.6|11364.6|64
1724919300000|2024-08-29 08:15:00|11382.1|11377.1|11378.6|11373.6|11384.1|11379.1|11377.1|11372.1|38
1724919600000|2024-08-29 08:20:00|11378.1|11373.1|11368.6|11363.6|11378.1|11373.1|11366.6|11361.6|43
1724919900000|2024-08-29 08:25:00|11369.1|11364.1|11368.1|11363.1|11370.6|11365.6|11363.1|11358.1|38
1724920200000|2024-08-29 08:30:00|11367.6|11362.6|11377.1|11372.1|11377.1|11372.1|11367.6|11362.6|26
1724920500000|2024-08-29 08:35:00|11376.1|11371.1|11379.1|11374.1|11381.6|11376.6|11371.1|11366.1|52
1724920800000|2024-08-29 08:40:00|11379.6|11374.6|11385.1|11380.1|11385.1|11380.1|11378.1|11373.1|21
1724921100000|2024-08-29 08:45:00|11384.6|11379.6|11376.1|11371.1|11386.1|11381.1|11374.1|11369.1|31
1724921400000|2024-08-29 08:50:00|11376.6|11371.6|11373.1|11368.1|11379.1|11374.1|11372.1|11367.1|42
1724921700000|2024-08-29 08:55:00|11373.6|11368.6|11377.6|11372.6|11378.1|11373.1|11372.1|11367.1|26
1724922000000|2024-08-29 09:00:00|11378.1|11373.1|11384.1|11379.1|11384.1|11379.1|11374.1|11369.1|46
1724922300000|2024-08-29 09:05:00|11383.1|11378.1|11387.1|11382.1|11389.1|11384.1|11382.1|11377.1|58
1724922600000|2024-08-29 09:10:00|11387.6|11382.6|11389.1|11384.1|11390.6|11385.6|11386.6|11381.6|53
1724922900000|2024-08-29 09:15:00|11389.6|11384.6|11387.6|11382.6|11392.1|11387.1|11386.6|11381.6|23
1724923200000|2024-08-29 09:20:00|11388.1|11383.1|11389.1|11384.1|11392.1|11387.1|11386.6|11381.6|37
1724923500000|2024-08-29 09:25:00|11390.6|11385.6|11394.6|11389.6|11395.1|11390.1|11389.1|11384.1|34
1724923800000|2024-08-29 09:30:00|11394.1|11389.1|11391.1|11386.1|11394.1|11389.1|11388.1|11383.1|27
1724924100000|2024-08-29 09:35:00|11393.1|11388.1|11396.1|11391.1|11398.1|11393.1|11391.1|11386.1|56
1724924400000|2024-08-29 09:40:00|11396.6|11391.6|11397.1|11392.1|11401.6|11396.6|11396.6|11391.6|26
1724924700000|2024-08-29 09:45:00|11396.6|11391.6|11392.1|11387.1|11399.6|11394.6|11392.1|11387.1|42
1724925000000|2024-08-29 09:50:00|11392.6|11387.6|11381.6|11376.6|11392.6|11387.6|11381.1|11376.1|52
1724925300000|2024-08-29 09:55:00|11382.1|11377.1|11382.6|11377.6|11387.1|11382.1|11380.1|11375.1|24
1724925600000|2024-08-29 10:00:00|11383.1|11378.1|11385.1|11380.1|11388.1|11383.1|11382.1|11377.1|32
1724925900000|2024-08-29 10:05:00|11384.6|11379.6|11386.1|11381.1|11387.6|11382.6|11383.1|11378.1|25
1724926200000|2024-08-29 10:10:00|11386.6|11381.6|11384.1|11379.1|11387.1|11382.1|11383.1|11378.1|16
1724926500000|2024-08-29 10:15:00|11383.6|11378.6|11380.1|11375.1|11384.6|11379.6|11379.1|11374.1|23
1724926800000|2024-08-29 10:20:00|11380.6|11375.6|11382.1|11377.1|11385.1|11380.1|11379.1|11374.1|33
1724927100000|2024-08-29 10:25:00|11384.1|11379.1|11380.6|11375.6|11384.1|11379.1|11380.6|11375.6|20
1724927400000|2024-08-29 10:30:00|11380.1|11375.1|11377.6|11372.6|11383.1|11378.1|11377.1|11372.1|25
1724927700000|2024-08-29 10:35:00|11378.1|11373.1|11381.1|11376.1|11383.1|11378.1|11375.1|11370.1|76
1724928000000|2024-08-29 10:40:00|11380.6|11375.6|11386.1|11381.1|11386.1|11381.1|11378.6|11373.6|29
1724928300000|2024-08-29 10:45:00|11386.6|11381.6|11390.1|11385.1|11390.6|11385.6|11386.6|11381.6|16
1724928600000|2024-08-29 10:50:00|11389.6|11384.6|11389.1|11384.1|11390.1|11385.1|11388.6|11383.6|22
1724928900000|2024-08-29 10:55:00|11389.6|11384.6|11389.1|11384.1|11390.1|11385.1|11386.6|11381.6|19
1724929200000|2024-08-29 11:00:00|11388.1|11383.1|11384.6|11379.6|11389.1|11384.1|11382.6|11377.6|23
1724929500000|2024-08-29 11:05:00|11384.1|11379.1|11383.6|11378.6|11385.1|11380.1|11380.1|11375.1|23
1724929800000|2024-08-29 11:10:00|11383.1|11378.1|11381.1|11376.1|11384.1|11379.1|11376.1|11371.1|28
1724930100000|2024-08-29 11:15:00|11381.6|11376.6|11381.1|11376.1|11383.1|11378.1|11380.1|11375.1|21
1724930400000|2024-08-29 11:20:00|11381.6|11376.6|11380.1|11375.1|11383.6|11378.6|11379.1|11374.1|21
1724930700000|2024-08-29 11:25:00|11380.6|11375.6|11381.1|11376.1|11382.6|11377.6|11379.1|11374.1|19
1724931000000|2024-08-29 11:30:00|11380.6|11375.6|11376.1|11371.1|11383.1|11378.1|11375.1|11370.1|27
1724931300000|2024-08-29 11:35:00|11376.6|11371.6|11380.1|11375.1|11383.6|11378.6|11376.6|11371.6|28
1724931600000|2024-08-29 11:40:00|11381|11376|11386|11381|11386|11381|11381|11376|14
1724931900000|2024-08-29 11:45:00|11385.5|11380.5|11391|11386|11391|11386|11385|11380|26
1724932200000|2024-08-29 11:50:00|11390.5|11385.5|11387|11382|11391|11386|11385|11380|29
1724932500000|2024-08-29 11:55:00|11389|11384|11384.5|11379.5|11389|11384|11383|11378|17
1724932800000|2024-08-29 12:00:00|11386|11381|11386|11381|11388.5|11383.5|11382|11377|31
1724933100000|2024-08-29 12:05:00|11385.5|11380.5|11385|11380|11386.5|11381.5|11382.5|11377.5|26
1724933400000|2024-08-29 12:10:00|11384.5|11379.5|11387|11382|11387|11382|11382.5|11377.5|35
1724933700000|2024-08-29 12:15:00|11387.5|11382.5|11387|11382|11388|11383|11383.5|11378.5|35
1724934000000|2024-08-29 12:20:00|11387.5|11382.5|11388|11383|11388|11383|11383|11378|28
1724934300000|2024-08-29 12:25:00|11387.5|11382.5|11387|11382|11389|11384|11383.5|11378.5|47
1724934600000|2024-08-29 12:30:00|11386.5|11381.5|11392|11387|11399|11394|11386.5|11381.5|79
1724934900000|2024-08-29 12:35:00|11391.5|11386.5|11383|11378|11392.5|11387.5|11380.5|11375.5|21
1724935200000|2024-08-29 12:40:00|11382.5|11377.5|11376|11371|11383|11378|11375.5|11370.5|25
1724935500000|2024-08-29 12:45:00|11376.5|11371.5|11382|11377|11384|11379|11376|11371|8
1724935800000|2024-08-29 12:50:00|11382.5|11377.5|11388|11383|11388.5|11383.5|11381.5|11376.5|22
1724936100000|2024-08-29 12:55:00|11389|11384|11391|11386|11391|11386|11386|11381|10
1724936400000|2024-08-29 13:00:00|11390.5|11385.5|11389|11384|11393|11388|11388|11383|16
1724936700000|2024-08-29 13:05:00|11389.5|11384.5|11383|11378|11389.5|11384.5|11383|11378|26
1724937000000|2024-08-29 13:10:00|11382.5|11377.5|11386|11381|11388|11383|11382|11377|20
1724937300000|2024-08-29 13:15:00|11386.5|11381.5|11391|11386|11391|11386|11386|11381|12
1724937600000|2024-08-29 13:20:00|11392|11387|11394|11389|11395.5|11390.5|11391|11386|35
1724937900000|2024-08-29 13:25:00|11393.5|11388.5|11390.5|11385.5|11394|11389|11389|11384|41
1724938200000|2024-08-29 13:30:00|11391.5|11386.5|11379|11374|11394.5|11389.5|11378|11373|58
1724938500000|2024-08-29 13:35:00|11378.5|11373.5|11358|11353|11378.5|11373.5|11358|11353|85
1724938800000|2024-08-29 13:40:00|11358.5|11353.5|11356|11351|11362|11357|11356|11351|74
1724939100000|2024-08-29 13:45:00|11356.5|11351.5|11354|11349|11361.5|11356.5|11354|11349|74
1724939400000|2024-08-29 13:50:00|11353.5|11348.5|11347|11342|11353.5|11348.5|11343.5|11338.5|102
1724939700000|2024-08-29 13:55:00|11346.5|11341.5|11352|11347|11356.5|11351.5|11346.5|11341.5|91
1724940000000|2024-08-29 14:00:00|11352.5|11347.5|11362|11357|11362|11357|11351|11346|104
1724940300000|2024-08-29 14:05:00|11362.5|11357.5|11368|11363|11369.5|11364.5|11355|11350|89
1724940600000|2024-08-29 14:10:00|11368.4|11363.4|11375.4|11370.4|11376.4|11371.4|11365.9|11360.9|58
1724940900000|2024-08-29 14:15:00|11375.9|11370.9|11370.9|11365.9|11377.4|11372.4|11365.9|11360.9|77
1724941200000|2024-08-29 14:20:00|11372.4|11367.4|11367.9|11362.9|11373.9|11368.9|11367.9|11362.9|45
1724941500000|2024-08-29 14:25:00|11367.4|11362.4|11369.9|11364.9|11373.9|11368.9|11365.9|11360.9|56
1724941800000|2024-08-29 14:30:00|11370.9|11365.9|11365.9|11360.9|11371.4|11366.4|11364.9|11359.9|51
1724942100000|2024-08-29 14:35:00|11366.4|11361.4|11375.4|11370.4|11375.9|11370.9|11365.4|11360.4|62
1724942400000|2024-08-29 14:40:00|11375.9|11370.9|11368.9|11363.9|11376.9|11371.9|11368.9|11363.9|56
1724942700000|2024-08-29 14:45:00|11368.4|11363.4|11365.9|11360.9|11369.9|11364.9|11363.4|11358.4|54
1724943000000|2024-08-29 14:50:00|11365.4|11360.4|11369.9|11364.9|11370.9|11365.9|11362.9|11357.9|78
1724943300000|2024-08-29 14:55:00|11370.4|11365.4|11364.4|11359.4|11370.4|11365.4|11362.9|11357.9|74
1724943600000|2024-08-29 15:00:00|11364.9|11359.9|11365.4|11360.4|11367.9|11362.9|11362.9|11357.9|95
1724943900000|2024-08-29 15:05:00|11365.9|11360.9|11360.4|11355.4|11367.9|11362.9|11358.9|11353.9|90
1724944200000|2024-08-29 15:10:00|11360.9|11355.9|11371.4|11366.4|11371.4|11366.4|11358.9|11353.9|100
1724944500000|2024-08-29 15:15:00|11370.9|11365.9|11369.9|11364.9|11375.9|11370.9|11367.9|11362.9|77
1724944800000|2024-08-29 15:20:00|11368.9|11363.9|11366.4|11361.4|11370.9|11365.9|11362.9|11357.9|50
1724945100000|2024-08-29 15:25:00|11366.9|11361.9|11369.4|11364.4|11370.4|11365.4|11361.9|11356.9|221
1724945400000|2024-08-29 15:30:00|11370.4|11363.4|11362.4|11356.4|11370.4|11363.4|11360.4|11354.4|405
1724945700000|2024-08-29 15:35:00|11363.4|11357.4|11367.4|11360.4|11368.4|11361.4|11362.4|11356.4|77
1724946000000|2024-08-29 15:40:00|11366.4|11361.4|11370.4|11363.4|11371.4|11365.4|11366.4|11360.4|21
1724946300000|2024-08-29 15:45:00|11369.4|11362.4|11374.4|11367.4|11374.4|11367.4|11368.4|11361.4|16
1724946600000|2024-08-29 15:50:00|11373.4|11368.4|11377.4|11370.4|11378.4|11371.4|11373.4|11366.4|11
1724946900000|2024-08-29 15:55:00|11376.4|11369.4|11376.4|11369.4|11379.4|11373.4|11375.4|11368.4|25
1724947200000|2024-08-29 16:00:00|11377.4|11370.4|11385.4|11379.4|11385.4|11379.4|11377.4|11370.4|25
1724947500000|2024-08-29 16:05:00|11386.4|11378.4|11384.4|11377.4|11386.4|11380.4|11383.4|11376.4|20
1724947800000|2024-08-29 16:10:00|11383.4|11376.4|11388.4|11381.4|11388.4|11381.4|11382.4|11375.4|12
1724948100000|2024-08-29 16:15:00|11387.4|11380.4|11383.4|11377.4|11387.4|11380.4|11382.4|11375.4|14
1724948400000|2024-08-29 16:20:00|11384.4|11376.4|11389.4|11382.4|11389.4|11383.4|11383.4|11376.4|7
1724948700000|2024-08-29 16:25:00|11388.4|11381.4|11387.4|11381.4|11390.4|11383.4|11385.4|11378.4|7
1724949000000|2024-08-29 16:30:00|11388.4|11382.4|11386.4|11380.4|11390.4|11383.4|11386.4|11379.4|2
1724949300000|2024-08-29 16:35:00|11387.4|11379.4|11387.4|11380.4|11387.4|11380.4|11383.4|11377.4|15
1724949600000|2024-08-29 16:40:00|11388.4|11381.4|11384.4|11377.4|11389.4|11382.4|11384.4|11377.4|7
1724949900000|2024-08-29 16:45:00|11383.4|11378.4|11379.4|11372.4|11384.4|11378.4|11379.4|11372.4|13
1724950200000|2024-08-29 16:50:00|11378.4|11373.4|11378.4|11371.4|11381.4|11375.4|11376.4|11369.4|9
1724950500000|2024-08-29 16:55:00|11377.4|11372.4|11381.4|11374.4|11382.4|11375.4|11377.4|11370.4|12
1724950800000|2024-08-29 17:00:00|11380.4|11373.4|11375.4|11368.4|11380.4|11373.4|11375.4|11368.4|7
1724951100000|2024-08-29 17:05:00|11376.4|11369.4|11374.4|11367.4|11378.4|11371.4|11374.4|11367.4|8
1724951400000|2024-08-29 17:10:00|11375.4|11368.4|11374.4|11367.4|11375.4|11368.4|11371.4|11363.4|8
1724951700000|2024-08-29 17:15:00|11375.4|11368.4|11378.4|11371.4|11379.4|11371.4|11375.4|11368.4|11
1724952000000|2024-08-29 17:20:00|11379.4|11372.4|11377.4|11370.4|11380.4|11373.4|11377.4|11370.4|3
1724952300000|2024-08-29 17:25:00|11378.4|11372.4|11376.4|11369.4|11383.4|11376.4|11376.4|11368.4|7
1724952600000|2024-08-29 17:30:00|11375.4|11367.4|11376.4|11368.4|11377.4|11370.4|11374.4|11366.4|2
1724952900000|2024-08-29 17:35:00|11375.4|11367.4|11371.4|11364.4|11376.4|11370.4|11370.4|11363.4|6
1724953200000|2024-08-29 17:40:00|11370.4|11363.4|11372.4|11365.4|11373.4|11367.4|11369.4|11362.4|7
1724953500000|2024-08-29 17:45:00|11371.4|11364.4|11372.4|11365.4|11373.4|11366.4|11371.4|11364.4|6
1724953800000|2024-08-29 17:50:00|11373.4|11366.4|11377.4|11370.4|11377.4|11370.4|11372.4|11364.4|15
1724954100000|2024-08-29 17:55:00|11376.4|11369.4|11380.4|11368.4|11382.9|11373.4|11375.4|11367.4|17
1724954400000|2024-08-29 18:00:00|11379.4|11367.4|11375.5|11363.5|11379.4|11367.4|11369.6|11357.6|0
1724954700000|2024-08-29 18:05:00|11375.4|11363.4|11373.5|11361.5|11377.4|11365.4|11373.5|11361.5|0
1724955000000|2024-08-29 18:10:00|11371.6|11359.6|11372.5|11360.5|11375.4|11363.4|11371.5|11359.5|0
1724955300000|2024-08-29 18:15:00|11371.6|11359.6|11369.6|11357.6|11373.5|11361.5|11369.6|11357.6|0
1724955600000|2024-08-29 18:20:00|11371.5|11359.5|11371.5|11359.5|11371.6|11359.6|11369.6|11357.6|0
1724955900000|2024-08-29 18:25:00|11371.6|11359.6|11355.7|11343.7|11371.6|11359.6|11353.8|11341.8|0
1724956200000|2024-08-29 18:30:00|11353.8|11341.8|11349.8|11337.8|11353.8|11341.8|11347.9|11335.9|0
1724956500000|2024-08-29 18:35:00|11348.9|11336.9|11333.3|11321.3|11349.8|11337.8|11333.2|11321.2|0
1724956800000|2024-08-29 18:40:00|11333.2|11321.2|11327.1|11315.1|11337.7|11325.7|11322.2|11310.2|0
1724957100000|2024-08-29 18:45:00|11328.1|11316.1|11329.7|11317.7|11329.8|11317.8|11316.1|11304.1|0
1724957400000|2024-08-29 18:50:00|11327.8|11315.8|11330.3|11318.3|11330.3|11318.3|11317.4|11305.4|0
1724957700000|2024-08-29 18:55:00|11332.2|11320.2|11328.4|11316.4|11332.3|11320.3|11324.4|11312.4|0
1724958000000|2024-08-29 19:00:00|11328.3|11316.3|11322.5|11310.5|11330.3|11318.3|11321.5|11309.5|0
1724958300000|2024-08-29 19:05:00|11323.5|11311.5|11328.2|11316.2|11330.1|11318.1|11322.6|11310.6|0
1724958600000|2024-08-29 19:10:00|11328.1|11316.1|11328.1|11316.1|11330.1|11318.1|11323.2|11311.2|0
1724958900000|2024-08-29 19:15:00|11327.1|11315.1|11333.9|11321.9|11337.9|11325.9|11326.1|11314.1|0
1724959200000|2024-08-29 19:20:00|11334|11322|11335.9|11323.9|11335.9|11323.9|11330|11318|0
1724959500000|2024-08-29 19:25:00|11337.8|11325.8|11339|11327|11341.1|11329.1|11335.1|11323.1|0
1724959800000|2024-08-29 19:30:00|11339.9|11327.9|11340.8|11328.8|11342.9|11330.9|11337|11325|0
1724960100000|2024-08-29 19:35:00|11342.7|11330.7|11345.4|11333.4|11350.6|11338.6|11340.8|11328.8|0
1724960400000|2024-08-29 19:40:00|11347.3|11335.3|11335.6|11323.6|11347.3|11335.3|11335.6|11323.6|0
1724960700000|2024-08-29 19:45:00|11335.7|11323.7|11331.7|11319.7|11339.6|11327.6|11331.7|11319.7|0
1724961000000|2024-08-29 19:50:00|11331.8|11319.8|11327.8|11315.8|11335.7|11323.7|11327.8|11315.8|0
1724961300000|2024-08-29 19:55:00|11327.9|11315.9|11333.7|11321.7|11333.7|11321.7|11327.8|11315.8|0
1724961600000|2024-08-29 20:00:00|11333.1|11321.1|11339.8|11327.8|11340.8|11328.8|11333.1|11321.1|0
1724961900000|2024-08-29 20:05:00|11339.4|11327.4|11344.9|11332.9|11345.4|11333.4|11339.2|11327.2|0
1724962200000|2024-08-29 20:10:00|11345.2|11333.2|11343.3|11331.3|11346.4|11334.4|11343.1|11331.1|0
1724962500000|2024-08-29 20:15:00|11343.7|11331.7|11345.4|11333.4|11345.4|11333.4|11343.3|11331.3|0
1724962800000|2024-08-29 20:20:00|11345.2|11333.2|11345.2|11333.2|11346.6|11334.6|11344.9|11332.9|0
1724963100000|2024-08-29 20:25:00|11344.9|11332.9|11346|11334|11346.6|11334.6|11344.9|11332.9|0
1724963400000|2024-08-29 20:30:00|11346.4|11334.4|11344.1|11332.1|11346.6|11334.6|11344.1|11332.1|0
1724963700000|2024-08-29 20:35:00|11343.9|11331.9|11344.3|11332.3|11345.4|11333.4|11343.3|11331.3|0
1724964000000|2024-08-29 20:40:00|11344.5|11332.5|11343.7|11331.7|11344.9|11332.9|11343.3|11331.3|0
1724964300000|2024-08-29 20:45:00|11343.3|11331.3|11342.1|11330.1|11343.7|11331.7|11342.1|11330.1|0
1724964600000|2024-08-29 20:50:00|11342.5|11330.5|11343.3|11331.3|11344.1|11332.1|11342.1|11330.1|0
1724964900000|2024-08-29 20:55:00|11343.7|11331.7|11343.5|11331.5|11344.7|11332.7|11343.3|11331.3|0
1724965200000|2024-08-29 21:00:00|11343.7|11331.7|11344.5|11332.5|11344.5|11332.5|11343.7|11331.7|0
1724965500000|2024-08-29 21:05:00|11344.3|11332.3|11343.1|11331.1|11344.3|11332.3|11343.1|11331.1|0
1724965800000|2024-08-29 21:10:00|11342.9|11330.9|11342.3|11330.3|11343.5|11331.5|11342.3|11330.3|0
1724966100000|2024-08-29 21:15:00|11342.5|11330.5|11342.7|11330.7|11344.3|11332.3|11342.3|11330.3|0
1724966400000|2024-08-29 21:20:00|11343.5|11331.5|11343.7|11331.7|11343.7|11331.7|11342.7|11330.7|0
1724966700000|2024-08-29 21:25:00|11343.5|11331.5|11343.9|11331.9|11343.9|11331.9|11343.1|11331.1|0
1724967000000|2024-08-29 21:30:00|11344.1|11332.1|11343.9|11331.9|11344.1|11332.1|11343.9|11331.9|0
1724967300000|2024-08-29 21:35:00|11344.1|11332.1|11345.1|11333.1|11345.1|11333.1|11344.1|11332.1|0
1724967600000|2024-08-29 21:40:00|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|0
1724967900000|2024-08-29 21:45:00|11344.9|11332.9|11344.9|11332.9|11345.6|11333.6|11344.7|11332.7|0
1724968200000|2024-08-29 21:50:00|11344.7|11332.7|11345.1|11333.1|11345.2|11333.2|11344.7|11332.7|0
1724968500000|2024-08-29 21:55:00|11345|11333|11344.7|11332.7|11345.1|11333.1|11344.3|11332.3|0
1724968800000|2024-08-29 22:00:00|11345.4|11333.4|11344.5|11332.5|11348|11336|11343.5|11331.5|0
1724969100000|2024-08-29 22:05:00|11344.4|11332.4|11339.6|11327.6|11344.4|11332.4|11336.1|11324.1|0
1724969400000|2024-08-29 22:10:00|11339.4|11327.4|11340.6|11328.6|11342.1|11330.1|11338.2|11326.2|0
1724969700000|2024-08-29 22:15:00|11340.8|11328.8|11342.9|11330.9|11344.1|11332.1|11340.4|11328.4|0
1724970000000|2024-08-29 22:20:00|11342.7|11330.7|11340.4|11328.4|11343.7|11331.7|11339.2|11327.2|0
1724970300000|2024-08-29 22:25:00|11340.2|11328.2|11342.1|11330.1|11342.5|11330.5|11339.8|11327.8|0
1724970600000|2024-08-29 22:30:00|11341.9|11329.9|11341.4|11329.4|11342.7|11330.7|11341|11329|0
1724970900000|2024-08-29 22:35:00|11341.3|11329.3|11341.4|11329.4|11341.4|11329.4|11340.4|11328.4|0
1724971200000|2024-08-29 22:40:00|11341.3|11329.3|11343.3|11331.3|11343.5|11331.5|11340.8|11328.8|0
1724971500000|2024-08-29 22:45:00|11343.5|11331.5|11342|11330|11343.5|11331.5|11341|11329|0
1724971800000|2024-08-29 22:50:00|11341.8|11329.8|11341.6|11329.6|11342.6|11330.6|11341.2|11329.2|0
1724972100000|2024-08-29 22:55:00|11341.4|11329.4|11342|11330|11342.2|11330.2|11341.2|11329.2|0
1724972400000|2024-08-29 23:00:00|11341.8|11329.8|11340.8|11328.8|11342|11330|11339.8|11327.8|0
1724972700000|2024-08-29 23:05:00|11340.6|11328.6|11342.2|11330.2|11342.6|11330.6|11340|11328|0
1724973000000|2024-08-29 23:10:00|11342.4|11330.4|11343.1|11331.1|11343.1|11331.1|11342|11330|0
1724973300000|2024-08-29 23:15:00|11342.9|11330.9|11342.6|11330.6|11343.3|11331.3|11342.2|11330.2|0
1724973600000|2024-08-29 23:20:00|11342.5|11330.5|11343.7|11331.7|11344.5|11332.5|11342.4|11330.4|0
1724973900000|2024-08-29 23:25:00|11343.9|11331.9|11343.9|11331.9|11344.3|11332.3|11343.1|11331.1|0
1724974200000|2024-08-29 23:30:00|11343.7|11331.7|11341.6|11329.6|11343.9|11331.9|11341.2|11329.2|0
1724974500000|2024-08-29 23:35:00|11341.4|11329.4|11341.2|11329.2|11342.6|11330.6|11341|11329|0
1724974800000|2024-08-29 23:40:00|11341|11329|11341.4|11329.4|11342|11330|11340.4|11328.4|0
1724975100000|2024-08-29 23:45:00|11341.6|11329.6|11343.3|11331.3|11343.7|11331.7|11341|11329|0
1724975400000|2024-08-29 23:50:00|11343.5|11331.5|11341.2|11329.2|11343.5|11331.5|11340.6|11328.6|0
1724975700000|2024-08-29 23:55:00|11341|11329|11341|11329|11342|11330|11341|11329|0
1724976000000|2024-08-30 00:00:00|11341.2|11329.2|11337.3|11325.3|11341.6|11329.6|11336.7|11324.7|0
1724976300000|2024-08-30 00:05:00|11337.1|11325.1|11332.7|11320.7|11337.7|11325.7|11331.5|11319.5|0
1724976600000|2024-08-30 00:10:00|11332.5|11320.5|11331.5|11319.5|11334|11322|11331.3|11319.3|0
1724976900000|2024-08-30 00:15:00|11331.7|11319.7|11336.8|11324.8|11340.6|11328.6|11331.7|11319.7|0
1724977200000|2024-08-30 00:20:00|11336.9|11324.9|11338.8|11326.8|11340.7|11328.7|11335|11323|0
1724977500000|2024-08-30 00:25:00|11338.9|11326.9|11344.6|11332.6|11346.5|11334.5|11338.9|11326.9|0
1724977800000|2024-08-30 00:30:00|11344.7|11332.7|11346.6|11334.6|11350.4|11338.4|11344.6|11332.6|0
1724978100000|2024-08-30 00:35:00|11345.6|11333.6|11344.7|11332.7|11346.6|11334.6|11344.7|11332.7|0
1724978400000|2024-08-30 00:40:00|11346.6|11334.6|11346.6|11334.6|11346.6|11334.6|11346.6|11334.6|0
1724978700000|2024-08-30 00:45:00|11344.7|11332.7|11346.6|11334.6|11346.6|11334.6|11342.8|11330.8|0
1724979000000|2024-08-30 00:50:00|11344.7|11332.7|11342.8|11330.8|11344.7|11332.7|11342.8|11330.8|0
1724979300000|2024-08-30 00:55:00|11344.7|11332.7|11342.8|11330.8|11346.6|11334.6|11342.8|11330.8|0
1724979600000|2024-08-30 01:00:00|11344.7|11332.7|11348.6|11336.6|11348.6|11336.6|11344.7|11332.7|0
1724979900000|2024-08-30 01:05:00|11349.5|11337.5|11345.7|11333.7|11350.4|11338.4|11344.7|11332.7|0
1724980200000|2024-08-30 01:10:00|11344.7|11332.7|11344.7|11332.7|11346.6|11334.6|11344.7|11332.7|0
1724980500000|2024-08-30 01:15:00|11342.8|11330.8|11342.8|11330.8|11345.6|11333.6|11342.7|11330.7|0
1724980800000|2024-08-30 01:20:00|11342.7|11330.7|11345.6|11333.6|11346.5|11334.5|11342.7|11330.7|0
1724981100000|2024-08-30 01:25:00|11346.5|11334.5|11342.7|11330.7|11346.5|11334.5|11342.7|11330.7|0
1724981400000|2024-08-30 01:30:00|11344.6|11332.6|11348.4|11336.4|11348.4|11336.4|11342.7|11330.7|0
1724981700000|2024-08-30 01:35:00|11346.5|11334.5|11347.5|11335.5|11348.5|11336.5|11346.5|11334.5|0
1724982000000|2024-08-30 01:40:00|11348.5|11336.5|11348.5|11336.5|11348.5|11336.5|11347.5|11335.5|0
1724982300000|2024-08-30 01:45:00|11350.4|11338.4|11348.5|11336.5|11350.4|11338.4|11348.5|11336.5|0
1724982600000|2024-08-30 01:50:00|11350.4|11338.4|11350.4|11338.4|11350.4|11338.4|11348.5|11336.5|0
1724982900000|2024-08-30 01:55:00|11350.3|11338.3|11348.4|11336.4|11350.4|11338.4|11346.5|11334.5|0
1724983200000|2024-08-30 02:00:00|11346.5|11334.5|11350.2|11338.2|11352.3|11340.3|11346.5|11334.5|0
1724983500000|2024-08-30 02:05:00|11351.1|11339.1|11348.3|11336.3|11351.1|11339.1|11348.3|11336.3|0
1724983800000|2024-08-30 02:10:00|11350.2|11338.2|11350.2|11338.2|11352.1|11340.1|11350.2|11338.2|0
1724984100000|2024-08-30 02:15:00|11351.1|11339.1|11350.2|11338.2|11352.1|11340.1|11350.2|11338.2|0
1724984400000|2024-08-30 02:20:00|11352.1|11340.1|11352.2|11340.2|11352.2|11340.2|11350.2|11338.2|0
1724984700000|2024-08-30 02:25:00|11354.1|11342.1|11354.1|11342.1|11354.1|11342.1|11352.2|11340.2|0
1724985000000|2024-08-30 02:30:00|11355|11343|11356.1|11344.1|11356.1|11344.1|11355|11343|0
1724985600000|2024-08-30 02:40:00|11354.2|11342.2|11356.1|11344.1|11356.1|11344.1|11354.2|11342.2|0
1724986200000|2024-08-30 02:50:00|11356|11344|11355.9|11343.9|11356|11344|11355.9|11343.9|0
1724986500000|2024-08-30 02:55:00|11356|11344|11357.9|11345.9|11357.9|11345.9|11354|11342|0
1724986800000|2024-08-30 03:00:00|11356|11344|11354|11342|11357.9|11345.9|11352.1|11340.1|0
1724987100000|2024-08-30 03:05:00|11352.2|11340.2|11350.2|11338.2|11353.1|11341.1|11349.3|11337.3|0
1724987400000|2024-08-30 03:10:00|11349.3|11337.3|11348.1|11336.1|11350.2|11338.2|11348.1|11336.1|0
1724987700000|2024-08-30 03:15:00|11350|11338|11348.1|11336.1|11350|11338|11348.1|11336.1|0
1724988000000|2024-08-30 03:20:00|11348|11336|11346|11334|11348|11336|11346|11334|0
1724988300000|2024-08-30 03:25:00|11346.1|11334.1|11346.1|11334.1|11346.1|11334.1|11346.1|11334.1|0
1724988900000|2024-08-30 03:35:00|11345.9|11333.9|11344|11332|11345.9|11333.9|11344|11332|0
1724989200000|2024-08-30 03:40:00|11343.9|11331.9|11344|11332|11344|11332|11342|11330|0
1724989500000|2024-08-30 03:45:00|11345|11333|11343.8|11331.8|11345.9|11333.9|11343.8|11331.8|0
1724989800000|2024-08-30 03:50:00|11343.9|11331.9|11343.9|11331.9|11345.8|11333.8|11343.8|11331.8|0
1724990100000|2024-08-30 03:55:00|11343.8|11331.8|11345.8|11333.8|11345.8|11333.8|11343.8|11331.8|0
1724990400000|2024-08-30 04:00:00|11344.8|11332.8|11342.9|11330.9|11344.8|11332.8|11342.9|11330.9|0
1724990700000|2024-08-30 04:05:00|11342|11330|11342|11330|11342|11330|11341.9|11329.9|0
1724991000000|2024-08-30 04:10:00|11341.9|11329.9|11339.9|11327.9|11342|11330|11339.9|11327.9|0
1724991300000|2024-08-30 04:15:00|11339.7|11327.7|11337.6|11325.6|11339.7|11327.7|11337.6|11325.6|0
1724991600000|2024-08-30 04:20:00|11339.5|11327.5|11339.3|11327.3|11339.5|11327.5|11339.3|11327.3|0
1724991900000|2024-08-30 04:25:00|11337.4|11325.4|11337.4|11325.4|11337.4|11325.4|11335.5|11323.5|0
1724992200000|2024-08-30 04:30:00|11335.5|11323.5|11339.3|11327.3|11339.3|11327.3|11335.5|11323.5|0
1724992500000|2024-08-30 04:35:00|11341.2|11329.2|11341.3|11329.3|11341.3|11329.3|11339.3|11327.3|0
1724992800000|2024-08-30 04:40:00|11343.2|11331.2|11344.9|11332.9|11345.1|11333.1|11343.2|11331.2|0
1724993100000|2024-08-30 04:45:00|11346.8|11334.8|11346.8|11334.8|11346.8|11334.8|11346.8|11334.8|0
1724993400000|2024-08-30 04:50:00|11348.7|11336.7|11346.8|11334.8|11348.7|11336.7|11346.8|11334.8|0
1724993700000|2024-08-30 04:55:00|11344.9|11332.9|11346.8|11334.8|11346.8|11334.8|11344.9|11332.9|0
1724994000000|2024-08-30 05:00:00|11344.9|11332.9|11348.7|11336.7|11350.6|11338.6|11343|11331|0
1724994300000|2024-08-30 05:05:00|11350.5|11338.5|11348.6|11336.6|11350.6|11338.6|11346.7|11334.7|0
1724994600000|2024-08-30 05:10:00|11346.8|11334.8|11348.5|11336.5|11350.4|11338.4|11346.6|11334.6|0
1724994900000|2024-08-30 05:15:00|11348.4|11336.4|11346.6|11334.6|11348.5|11336.5|11346.6|11334.6|0
1724995200000|2024-08-30 05:20:00|11344.7|11332.7|11346.6|11334.6|11346.6|11334.6|11344.6|11332.6|0
1724995500000|2024-08-30 05:25:00|11344.7|11332.7|11346.6|11334.6|11348.5|11336.5|11344.7|11332.7|0
1724995800000|2024-08-30 05:30:00|11348.4|11336.4|11346.6|11334.6|11348.5|11336.5|11346.5|11334.5|0
1724996100000|2024-08-30 05:35:00|11348.5|11336.5|11352.3|11340.3|11352.3|11340.3|11348.5|11336.5|0
1724996400000|2024-08-30 05:40:00|11353.2|11341.2|11352.3|11340.3|11354.2|11342.2|11352.2|11340.2|0
1724996700000|2024-08-30 05:45:00|11354.2|11342.2|11355.7|11343.7|11355.9|11343.9|11352.3|11340.3|0
1724997000000|2024-08-30 05:50:00|11357.5|11345.5|11357.6|11345.6|11361.3|11349.3|11353.8|11341.8|0
1724997300000|2024-08-30 05:55:00|11359.4|11347.4|11353.7|11341.7|11361.3|11349.3|11351.7|11339.7|0
1724997600000|2024-08-30 06:00:00|11351.8|11339.8|11349.1|11344.1|11365.6|11360.6|11345.6|11336|30
1724997900000|2024-08-30 06:05:00|11349.6|11344.6|11364.6|11359.6|11365.1|11360.1|11349.6|11344.6|22
1724998200000|2024-08-30 06:10:00|11365.1|11360.1|11368.1|11363.1|11370.1|11365.1|11363.6|11358.6|18
1724998500000|2024-08-30 06:15:00|11369.1|11364.1|11370.6|11365.6|11371.1|11366.1|11366.6|11361.6|9
1724998800000|2024-08-30 06:20:00|11371.1|11366.1|11373.6|11368.6|11373.6|11368.6|11371.1|11366.1|6
1724999100000|2024-08-30 06:25:00|11374.1|11369.1|11377.1|11372.1|11379.6|11374.6|11374.1|11369.1|8
1724999400000|2024-08-30 06:30:00|11377.6|11372.6|11374.6|11369.6|11377.6|11372.6|11370.6|11365.6|30
1724999700000|2024-08-30 06:35:00|11374.1|11369.1|11371.6|11366.6|11374.1|11369.1|11369.6|11364.6|2
1725000000000|2024-08-30 06:40:00|11372.1|11367.1|11381.1|11376.1|11381.1|11376.1|11372.1|11367.1|17
1725000300000|2024-08-30 06:45:00|11380.6|11375.6|11376.1|11371.1|11381.1|11376.1|11368.1|11363.1|24
1725000600000|2024-08-30 06:50:00|11373.6|11368.6|11380.1|11375.1|11381.1|11376.1|11373.6|11368.6|14
1725000900000|2024-08-30 06:55:00|11380.6|11375.6|11369.6|11364.6|11382.6|11377.6|11369.6|11364.6|58
1725001200000|2024-08-30 07:00:00|11368.1|11363.1|11394.6|11389.6|11410.1|11405.1|11368.1|11363.1|518
1725001500000|2024-08-30 07:05:00|11393.6|11388.6|11416.1|11411.1|11416.6|11411.6|11393.6|11388.6|243
1725001800000|2024-08-30 07:10:00|11414.1|11409.1|11432.6|11427.6|11435.1|11430.1|11405.6|11400.6|253
1725002100000|2024-08-30 07:15:00|11433.1|11428.1|11426.1|11421.1|11435.1|11430.1|11424.1|11419.1|137
1725002400000|2024-08-30 07:20:00|11426.6|11421.6|11417.6|11412.6|11431.6|11426.6|11415.1|11410.1|108
1725002700000|2024-08-30 07:25:00|11418.1|11413.1|11420.1|11415.1|11425.1|11420.1|11418.1|11413.1|90
1725003000000|2024-08-30 07:30:00|11419.6|11414.6|11420.6|11415.6|11424.6|11419.6|11416.6|11411.6|92
1725003300000|2024-08-30 07:35:00|11421.1|11416.1|11433.1|11428.1|11434.1|11429.1|11421.1|11416.1|114
1725003600000|2024-08-30 07:40:00|11431.8|11426.8|11435.8|11430.8|11440.8|11435.8|11431.8|11426.8|104
1725003900000|2024-08-30 07:45:00|11437.8|11432.8|11432.3|11427.3|11442.3|11437.3|11430.8|11425.8|61
1725004200000|2024-08-30 07:50:00|11432.8|11427.8|11430.3|11425.3|11436.3|11431.3|11429.3|11424.3|45
1725004500000|2024-08-30 07:55:00|11429.8|11424.8|11432.3|11427.3|11441.3|11436.3|11429.8|11424.8|65
1725004800000|2024-08-30 08:00:00|11432.8|11427.8|11434.3|11429.3|11437.3|11432.3|11430.8|11425.8|32
1725005100000|2024-08-30 08:05:00|11434.8|11429.8|11430.3|11425.3|11438.8|11433.8|11427.8|11422.8|59
1725005400000|2024-08-30 08:10:00|11430.8|11425.8|11438.3|11433.3|11438.8|11433.8|11430.3|11425.3|56
1725005700000|2024-08-30 08:15:00|11438.8|11433.8|11430.8|11425.8|11440.3|11435.3|11430.3|11425.3|45
1725006000000|2024-08-30 08:20:00|11429.8|11424.8|11428.3|11423.3|11432.3|11427.3|11425.8|11420.8|63
1725006300000|2024-08-30 08:25:00|11428.8|11423.8|11437.3|11432.3|11438.3|11433.3|11428.8|11423.8|37
1725006600000|2024-08-30 08:30:00|11436.8|11431.8|11436.3|11431.3|11441.8|11436.8|11431.3|11426.3|44
1725006900000|2024-08-30 08:35:00|11436.8|11431.8|11440.8|11435.8|11442.3|11437.3|11435.8|11430.8|63
1725007200000|2024-08-30 08:40:00|11440.3|11435.3|11436.3|11431.3|11441.8|11436.8|11433.8|11428.8|63
1725007500000|2024-08-30 08:45:00|11436.8|11431.8|11433.3|11428.3|11437.3|11432.3|11430.8|11425.8|46
1725007800000|2024-08-30 08:50:00|11434.3|11429.3|11436.3|11431.3|11436.3|11431.3|11431.8|11426.8|53
1725008100000|2024-08-30 08:55:00|11436.8|11431.8|11436.3|11431.3|11437.3|11432.3|11433.3|11428.3|41
1725008400000|2024-08-30 09:00:00|11436.8|11431.8|11436.8|11431.8|11437.3|11432.3|11433.3|11428.3|45
1725008700000|2024-08-30 09:05:00|11437.8|11432.8|11435.3|11430.3|11437.8|11432.8|11433.8|11428.8|29
1724623200000|2024-08-25 22:00:00|11289.3|11277.3|11290.5|11278.5|11290.7|11278.7|11288.4|11276.4|0
1724623500000|2024-08-25 22:05:00|11290.3|11278.3|11294.1|11282.1|11295.5|11283.5|11290.1|11278.1|0
1724623800000|2024-08-25 22:10:00|11293.9|11281.9|11293.7|11281.7|11295.1|11283.1|11293.7|11281.7|0
1724624100000|2024-08-25 22:15:00|11293.5|11281.5|11293.3|11281.3|11294.7|11282.7|11291.6|11279.6|0
1724624400000|2024-08-25 22:20:00|11293.7|11281.7|11292.3|11280.3|11294.1|11282.1|11292|11280|0
1724624700000|2024-08-25 22:25:00|11292.1|11280.1|11288.8|11276.8|11292.3|11280.3|11286.3|11274.3|0
1724625000000|2024-08-25 22:30:00|11289.2|11277.2|11281.2|11269.2|11290|11278|11278.5|11266.5|0
1724625300000|2024-08-25 22:35:00|11281|11269|11278.5|11266.5|11281.8|11269.8|11278.3|11266.3|0
1724625600000|2024-08-25 22:40:00|11278.7|11266.7|11276.7|11264.7|11280|11268|11274|11262|0
1724625900000|2024-08-25 22:45:00|11276.5|11264.5|11275.9|11263.9|11278.1|11266.1|11273.8|11261.8|0
1724626200000|2024-08-25 22:50:00|11276.1|11264.1|11276.5|11264.5|11277.3|11265.3|11275.8|11263.8|0
1724626500000|2024-08-25 22:55:00|11276.7|11264.7|11273.8|11261.8|11276.9|11264.9|11273|11261|0
1724626800000|2024-08-25 23:00:00|11274.4|11262.4|11272.2|11260.2|11274.4|11262.4|11270.1|11258.1|0
1724627100000|2024-08-25 23:05:00|11272|11260|11273|11261|11273.4|11261.4|11270.7|11258.7|0
1724627400000|2024-08-25 23:10:00|11272.8|11260.8|11275.7|11263.7|11276.5|11264.5|11272.8|11260.8|0
1724627700000|2024-08-25 23:15:00|11275.5|11263.5|11271|11259|11275.7|11263.7|11270.6|11258.6|0
1724628000000|2024-08-25 23:20:00|11270.8|11258.8|11273|11261|11273|11261|11270|11258|0
1724628300000|2024-08-25 23:25:00|11273.4|11261.4|11273.8|11261.8|11275.1|11263.1|11272.8|11260.8|0
1724628600000|2024-08-25 23:30:00|11274.2|11262.2|11272.8|11260.8|11274.7|11262.7|11272.8|11260.8|0
1724628900000|2024-08-25 23:35:00|11273|11261|11274.4|11262.4|11274.7|11262.7|11272.8|11260.8|0
1724629200000|2024-08-25 23:40:00|11274.3|11262.3|11275.7|11263.7|11276.5|11264.5|11272|11260|0
1724629500000|2024-08-25 23:45:00|11275.9|11263.9|11277.6|11265.6|11278.4|11266.4|11274.2|11262.2|0
1724629800000|2024-08-25 23:50:00|11277.4|11265.4|11280|11268|11280|11268|11276.8|11264.8|0
1724630100000|2024-08-25 23:55:00|11279.8|11267.8|11280|11268|11280.4|11268.4|11278.8|11266.8|0
1724630400000|2024-08-26 00:00:00|11280.4|11268.4|11283.5|11271.5|11284.3|11272.3|11280.4|11268.4|0
1724630700000|2024-08-26 00:05:00|11283.7|11271.7|11280|11268|11283.9|11271.9|11279.6|11267.6|0
1724631000000|2024-08-26 00:10:00|11280.4|11268.4|11277|11265|11283.2|11271.2|11276.6|11264.6|0
1724631300000|2024-08-26 00:15:00|11277.4|11265.4|11267.6|11255.6|11277.4|11265.4|11263.7|11251.7|0
1724631600000|2024-08-26 00:20:00|11268.6|11256.6|11263.8|11251.8|11269.6|11257.6|11263.8|11251.8|0
1724631900000|2024-08-26 00:25:00|11261.9|11249.9|11258.1|11246.1|11263.8|11251.8|11256.1|11244.1|0
1724632200000|2024-08-26 00:30:00|11256.2|11244.2|11258.1|11246.1|11258.1|11246.1|11256.1|11244.1|0
1724632500000|2024-08-26 00:35:00|11256.2|11244.2|11263.9|11251.9|11263.9|11251.9|11256.2|11244.2|0
1724632800000|2024-08-26 00:40:00|11262|11250|11269.7|11257.7|11269.7|11257.7|11262|11250|0
1724633100000|2024-08-26 00:45:00|11269.6|11257.6|11273.6|11261.6|11273.6|11261.6|11269.6|11257.6|0
1724633400000|2024-08-26 00:50:00|11275.5|11263.5|11275.4|11263.4|11277.4|11265.4|11274.5|11262.5|0
1724633700000|2024-08-26 00:55:00|11277.3|11265.3|11279.2|11267.2|11279.2|11267.2|11277.3|11265.3|0
1724634000000|2024-08-26 01:00:00|11280.2|11268.2|11279.2|11267.2|11281.2|11269.2|11277.3|11265.3|0
1724634300000|2024-08-26 01:05:00|11277.3|11265.3|11273.5|11261.5|11279.2|11267.2|11273.5|11261.5|0
1724634600000|2024-08-26 01:10:00|11273.6|11261.6|11271.7|11259.7|11275.5|11263.5|11271.7|11259.7|0
1724634900000|2024-08-26 01:15:00|11272.7|11260.7|11271.8|11259.8|11275.6|11263.6|11269.8|11257.8|0
1724635200000|2024-08-26 01:20:00|11271.7|11259.7|11271.8|11259.8|11275.6|11263.6|11271.7|11259.7|0
1724635500000|2024-08-26 01:25:00|11271.7|11259.7|11271.7|11259.7|11273.7|11261.7|11271.7|11259.7|0
1724635800000|2024-08-26 01:30:00|11271.8|11259.8|11271.7|11259.7|11275.6|11263.6|11271.7|11259.7|0
1724636100000|2024-08-26 01:35:00|11273.6|11261.6|11271.6|11259.6|11273.6|11261.6|11269.7|11257.7|0
1724636400000|2024-08-26 01:40:00|11269.7|11257.7|11269.7|11257.7|11271.6|11259.6|11269.7|11257.7|0
1724636700000|2024-08-26 01:45:00|11271.6|11259.6|11269.7|11257.7|11271.7|11259.7|11269.7|11257.7|0
1724637000000|2024-08-26 01:50:00|11270.7|11258.7|11271.6|11259.6|11271.6|11259.6|11269.7|11257.7|0
1724637300000|2024-08-26 01:55:00|11269.7|11257.7|11269.7|11257.7|11271.6|11259.6|11269.6|11257.6|0
1724637600000|2024-08-26 02:00:00|11269.6|11257.6|11271.6|11259.6|11271.6|11259.6|11269.6|11257.6|0
1724637900000|2024-08-26 02:05:00|11269.7|11257.7|11269.7|11257.7|11271.6|11259.6|11269.6|11257.6|0
1724638200000|2024-08-26 02:10:00|11269.6|11257.6|11265.8|11253.8|11269.6|11257.6|11265.8|11253.8|0
1724638500000|2024-08-26 02:15:00|11267.7|11255.7|11267.7|11255.7|11267.8|11255.8|11265.8|11253.8|0
1724638800000|2024-08-26 02:20:00|11266.8|11254.8|11263.9|11251.9|11267.7|11255.7|11263.9|11251.9|0
1724639100000|2024-08-26 02:25:00|11265.8|11253.8|11263|11251|11265.8|11253.8|11262|11250|0
1724639400000|2024-08-26 02:30:00|11262|11250|11262|11250|11263.9|11251.9|11262|11250|0
1724639700000|2024-08-26 02:35:00|11263.9|11251.9|11263.9|11251.9|11263.9|11251.9|11262|11250|0
1724640000000|2024-08-26 02:40:00|11262|11250|11263.9|11251.9|11263.9|11251.9|11261.9|11249.9|0
1724640300000|2024-08-26 02:45:00|11263.8|11251.8|11263.9|11251.9|11263.9|11251.9|11261.9|11249.9|0
1724640600000|2024-08-26 02:50:00|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|0
1724640900000|2024-08-26 02:55:00|11263.9|11251.9|11262|11250|11263.9|11251.9|11261.9|11249.9|0
1724641200000|2024-08-26 03:00:00|11263.9|11251.9|11263.9|11251.9|11263.9|11251.9|11263.8|11251.8|0
1724641500000|2024-08-26 03:05:00|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|0
1724641800000|2024-08-26 03:10:00|11265.9|11253.9|11267.7|11255.7|11267.7|11255.7|11265.8|11253.8|0
1724642100000|2024-08-26 03:15:00|11267.8|11255.8|11269.6|11257.6|11269.6|11257.6|11267.8|11255.8|0
1724642400000|2024-08-26 03:20:00|11267.7|11255.7|11267.7|11255.7|11269.6|11257.6|11267.7|11255.7|0
1724642700000|2024-08-26 03:25:00|11268.7|11256.7|11267.7|11255.7|11268.7|11256.7|11267.7|11255.7|0
1724643000000|2024-08-26 03:30:00|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|11265.7|11253.7|0
1724643300000|2024-08-26 03:35:00|11265.7|11253.7|11261.8|11249.8|11265.7|11253.7|11259.8|11247.8|0
1724643600000|2024-08-26 03:40:00|11262.7|11250.7|11263.7|11251.7|11263.7|11251.7|11260.8|11248.8|0
1724643900000|2024-08-26 03:45:00|11261.8|11249.8|11261.8|11249.8|11263.7|11251.7|11261.7|11249.7|0
1724644200000|2024-08-26 03:50:00|11261.7|11249.7|11263.7|11251.7|11263.7|11251.7|11261.7|11249.7|0
1724644500000|2024-08-26 03:55:00|11262.7|11250.7|11263.7|11251.7|11263.7|11251.7|11261.8|11249.8|0
1724644800000|2024-08-26 04:00:00|11265.6|11253.6|11262.8|11250.8|11265.6|11253.6|11261.8|11249.8|0
1724645100000|2024-08-26 04:05:00|11263.7|11251.7|11263.7|11251.7|11263.7|11251.7|11261.8|11249.8|0
1724645400000|2024-08-26 04:10:00|11261.8|11249.8|11261.9|11249.9|11263.8|11251.8|11261.8|11249.8|0
1724646000000|2024-08-26 04:20:00|11262.8|11250.8|11261.9|11249.9|11263.8|11251.8|11261.9|11249.9|0
1724646300000|2024-08-26 04:25:00|11262.8|11250.8|11262.8|11250.8|11263.8|11251.8|11261.9|11249.9|0
1724646600000|2024-08-26 04:30:00|11261.9|11249.9|11262.8|11250.8|11263.8|11251.8|11261.9|11249.9|0
1724646900000|2024-08-26 04:35:00|11263.8|11251.8|11263.8|11251.8|11263.8|11251.8|11262.8|11250.8|0
1724647500000|2024-08-26 04:45:00|11265.7|11253.7|11265|11253|11265.7|11253.7|11265|11253|0
1724647800000|2024-08-26 04:50:00|11263.1|11251.1|11263.1|11251.1|11263.1|11251.1|11263.1|11251.1|0
1724648100000|2024-08-26 04:55:00|11261.2|11249.2|11261.2|11249.2|11261.2|11249.2|11261.2|11249.2|0
1724648400000|2024-08-26 05:00:00|11259.3|11247.3|11259.3|11247.3|11261.2|11249.2|11259.3|11247.3|0
1724648700000|2024-08-26 05:05:00|11260.2|11248.2|11261.2|11249.2|11263.1|11251.1|11260.2|11248.2|0
1724649000000|2024-08-26 05:10:00|11259.3|11247.3|11261.1|11249.1|11261.1|11249.1|11257.3|11245.3|0
1724649300000|2024-08-26 05:15:00|11259.2|11247.2|11259.3|11247.3|11259.3|11247.3|11259.2|11247.2|0
1724649600000|2024-08-26 05:20:00|11260.3|11248.3|11268|11256|11268|11256|11260.3|11248.3|0
1724649900000|2024-08-26 05:25:00|11266.1|11254.1|11266.1|11254.1|11266.1|11254.1|11266.1|11254.1|0
1724650200000|2024-08-26 05:30:00|11268|11256|11271.8|11259.8|11271.8|11259.8|11267|11255|0
1724650500000|2024-08-26 05:35:00|11273.7|11261.7|11275.6|11263.6|11275.6|11263.6|11273.7|11261.7|0
1724650800000|2024-08-26 05:40:00|11274.7|11262.7|11275.5|11263.5|11275.6|11263.6|11273.6|11261.6|0
1724651100000|2024-08-26 05:45:00|11273.6|11261.6|11275.5|11263.5|11275.5|11263.5|11273.6|11261.6|0
1724651400000|2024-08-26 05:50:00|11277.4|11265.4|11275.5|11263.5|11277.4|11265.4|11275.5|11263.5|0
1724651700000|2024-08-26 05:55:00|11273.6|11261.6|11273.5|11261.5|11273.6|11261.6|11271.6|11259.6|0
1724652000000|2024-08-26 06:00:00|11273.6|11261.6|11272.4|11267.4|11277.4|11272.4|11264.4|11259.4|35
1724652300000|2024-08-26 06:05:00|11273.9|11268.9|11268.9|11263.9|11273.9|11268.9|11267.9|11262.9|6
1724652600000|2024-08-26 06:10:00|11268.4|11263.4|11266.4|11261.4|11268.4|11263.4|11264.4|11259.4|17
1724652900000|2024-08-26 06:15:00|11266.9|11261.9|11261.9|11256.9|11266.9|11261.9|11261.4|11256.4|9
1724653200000|2024-08-26 06:20:00|11261.4|11256.4|11259.4|11254.4|11262.4|11257.4|11258.4|11253.4|4
1724653500000|2024-08-26 06:25:00|11258.4|11253.4|11259.4|11254.4|11259.4|11254.4|11257.4|11252.4|0
1724653800000|2024-08-26 06:30:00|11258.4|11253.4|11256.4|11251.4|11267.9|11262.9|11255.4|11250.4|15
1724654100000|2024-08-26 06:35:00|11255.9|11250.9|11255.9|11250.9|11255.9|11250.9|11255.9|11250.9|2
1724654400000|2024-08-26 06:40:00|11253.9|11248.9|11254.4|11249.4|11254.4|11249.4|11253.9|11248.9|1
1724654700000|2024-08-26 06:45:00|11253.9|11248.9|11251.9|11246.9|11253.9|11248.9|11251.9|11246.9|4
1724655000000|2024-08-26 06:50:00|11251.4|11246.4|11260.4|11255.4|11260.4|11255.4|11248.9|11243.9|25
1724655300000|2024-08-26 06:55:00|11261.9|11256.9|11257.4|11252.4|11261.9|11256.9|11252.4|11247.4|31
1724655600000|2024-08-26 07:00:00|11266.9|11261.9|11270.4|11265.4|11285.9|11280.9|11261.4|11256.4|235
1724655900000|2024-08-26 07:05:00|11272.4|11267.4|11277.9|11272.9|11282.4|11277.4|11265.9|11260.9|119
1724656200000|2024-08-26 07:10:00|11277.4|11272.4|11269.4|11264.4|11277.4|11272.4|11264.9|11259.9|61
1724656500000|2024-08-26 07:15:00|11269.9|11264.9|11266.9|11261.9|11274.4|11269.4|11262.9|11257.9|49
1724656800000|2024-08-26 07:20:00|11267.4|11262.4|11261.9|11256.9|11268.4|11263.4|11260.4|11255.4|34
1724657100000|2024-08-26 07:25:00|11262.9|11257.9|11261.9|11256.9|11263.9|11258.9|11257.4|11252.4|36
1724657400000|2024-08-26 07:30:00|11262.4|11257.4|11256.9|11251.9|11263.4|11258.4|11256.9|11251.9|44
1724657700000|2024-08-26 07:35:00|11257.4|11252.4|11253.9|11248.9|11259.9|11254.9|11251.9|11246.9|29
1724658000000|2024-08-26 07:40:00|11254.4|11249.4|11243.4|11238.4|11255.9|11250.9|11241.9|11236.9|50
1724658300000|2024-08-26 07:45:00|11243.9|11238.9|11247.4|11242.4|11251.4|11246.4|11241.4|11236.4|28
1724658600000|2024-08-26 07:50:00|11246.9|11241.9|11255.4|11250.4|11255.9|11250.9|11246.9|11241.9|57
1724658900000|2024-08-26 07:55:00|11254.9|11249.9|11261.9|11256.9|11262.4|11257.4|11253.4|11248.4|15
1724659200000|2024-08-26 08:00:00|11262.4|11257.4|11270.4|11265.4|11270.4|11265.4|11262.4|11257.4|24
1724659500000|2024-08-26 08:05:00|11269.4|11264.4|11275.4|11270.4|11275.9|11270.9|11263.9|11258.9|19
1724659800000|2024-08-26 08:10:00|11276.4|11271.4|11266.9|11261.9|11276.4|11271.4|11266.9|11261.9|31
1724660100000|2024-08-26 08:15:00|11267.4|11262.4|11273.4|11268.4|11277.4|11272.4|11267.4|11262.4|18
1724660400000|2024-08-26 08:20:00|11272.9|11267.9|11270.4|11265.4|11273.4|11268.4|11268.9|11263.9|9
1724660700000|2024-08-26 08:25:00|11271.4|11266.4|11277.4|11272.4|11278.4|11273.4|11270.4|11265.4|13
1724661000000|2024-08-26 08:30:00|11277.9|11272.9|11277.9|11272.9|11280.4|11275.4|11276.4|11271.4|8
1724661300000|2024-08-26 08:35:00|11278.4|11273.4|11277.9|11272.9|11280.4|11275.4|11275.4|11270.4|15
1724661600000|2024-08-26 08:40:00|11278.4|11273.4|11280.4|11275.4|11281.4|11276.4|11276.4|11271.4|22
1724661900000|2024-08-26 08:45:00|11280.9|11275.9|11279.4|11274.4|11281.4|11276.4|11277.4|11272.4|13
1724662200000|2024-08-26 08:50:00|11279.9|11274.9|11281.9|11276.9|11283.4|11278.4|11279.4|11274.4|16
1724662500000|2024-08-26 08:55:00|11282.4|11277.4|11285.4|11280.4|11287.4|11282.4|11282.4|11277.4|15
1724662800000|2024-08-26 09:00:00|11284.9|11279.9|11283.4|11278.4|11287.9|11282.9|11282.9|11277.9|16
1724663100000|2024-08-26 09:05:00|11282.4|11277.4|11277.9|11272.9|11282.9|11277.9|11275.9|11270.9|9
1724663400000|2024-08-26 09:10:00|11277.4|11272.4|11270.9|11265.9|11277.4|11272.4|11270.4|11265.4|29
1724663700000|2024-08-26 09:15:00|11271.4|11266.4|11270.4|11265.4|11271.4|11266.4|11269.9|11264.9|10
1724664000000|2024-08-26 09:20:00|11270.9|11265.9|11280.4|11275.4|11280.4|11275.4|11268.4|11263.4|32
1724664300000|2024-08-26 09:25:00|11280.9|11275.9|11285.4|11280.4|11285.4|11280.4|11280.9|11275.9|12
1724664600000|2024-08-26 09:30:00|11284.9|11279.9|11281.4|11276.4|11285.4|11280.4|11281.4|11276.4|11
1724664900000|2024-08-26 09:35:00|11281.9|11276.9|11284.4|11279.4|11284.4|11279.4|11281.4|11276.4|14
1724665200000|2024-08-26 09:40:00|11283.9|11278.9|11278.9|11273.9|11284.4|11279.4|11277.9|11272.9|12
1724665500000|2024-08-26 09:45:00|11278.4|11273.4|11281.4|11276.4|11282.9|11277.9|11278.4|11273.4|13
1724665800000|2024-08-26 09:50:00|11281.9|11276.9|11282.4|11277.4|11283.4|11278.4|11280.4|11275.4|24
1724666100000|2024-08-26 09:55:00|11281.9|11276.9|11284.4|11279.4|11284.9|11279.9|11278.4|11273.4|9
1724666400000|2024-08-26 10:00:00|11285.4|11280.4|11285.9|11280.9|11286.9|11281.9|11284.4|11279.4|15
1724666700000|2024-08-26 10:05:00|11286.4|11281.4|11288.4|11283.4|11289.4|11284.4|11285.4|11280.4|14
1724667000000|2024-08-26 10:10:00|11287.9|11282.9|11290.9|11285.9|11291.4|11286.4|11287.4|11282.4|12
1724667300000|2024-08-26 10:15:00|11291.4|11286.4|11292.4|11287.4|11293.4|11288.4|11289.9|11284.9|15
1724667600000|2024-08-26 10:20:00|11292.9|11287.9|11289.4|11284.4|11294.4|11289.4|11288.4|11283.4|19
1724667900000|2024-08-26 10:25:00|11288.9|11283.9|11288.4|11283.4|11289.9|11284.9|11287.9|11282.9|4
1724668200000|2024-08-26 10:30:00|11287.9|11282.9|11283.9|11278.9|11287.9|11282.9|11283.4|11278.4|18
1724668500000|2024-08-26 10:35:00|11284.4|11279.4|11287.4|11282.4|11287.4|11282.4|11282.4|11277.4|23
1724668800000|2024-08-26 10:40:00|11287.9|11282.9|11282.4|11277.4|11288.4|11283.4|11281.9|11276.9|7
1724669100000|2024-08-26 10:45:00|11282.9|11277.9|11281.4|11276.4|11286.4|11281.4|11281.4|11276.4|14
1724669400000|2024-08-26 10:50:00|11283.4|11278.4|11280.9|11275.9|11284.4|11279.4|11279.9|11274.9|16
1724669700000|2024-08-26 10:55:00|11281.4|11276.4|11285.4|11280.4|11286.9|11281.9|11281.4|11276.4|17
1724670000000|2024-08-26 11:00:00|11285.9|11280.9|11286.4|11281.4|11288.4|11283.4|11284.9|11279.9|23
1724670300000|2024-08-26 11:05:00|11285.9|11280.9|11289.4|11284.4|11289.9|11284.9|11284.9|11279.9|34
1724670600000|2024-08-26 11:10:00|11288.9|11283.9|11293.9|11288.9|11294.4|11289.4|11287.4|11282.4|13
1724670900000|2024-08-26 11:15:00|11293.4|11288.4|11297.4|11292.4|11299.9|11294.9|11292.9|11287.9|84
1724671200000|2024-08-26 11:20:00|11297.9|11292.9|11298.9|11293.9|11299.9|11294.9|11295.4|11290.4|27
1724671500000|2024-08-26 11:25:00|11299.4|11294.4|11297.4|11292.4|11302.4|11297.4|11296.9|11291.9|30
1724671800000|2024-08-26 11:30:00|11297.9|11292.9|11295.9|11290.9|11299.9|11294.9|11290.4|11285.4|193
1724672100000|2024-08-26 11:35:00|11297.4|11292.4|11298.9|11293.9|11300.9|11295.9|11295.4|11290.4|121
1724672400000|2024-08-26 11:40:00|11298.4|11293.4|11292.4|11287.4|11298.4|11293.4|11291.4|11286.4|32
1724672700000|2024-08-26 11:45:00|11291.9|11286.9|11296.1|11291.1|11296.6|11291.6|11290.4|11285.4|24
1724673000000|2024-08-26 11:50:00|11296.6|11291.6|11300.1|11295.1|11300.1|11295.1|11296.1|11291.1|16
1724673300000|2024-08-26 11:55:00|11300.6|11295.6|11305.1|11300.1|11306.1|11301.1|11300.6|11295.6|15
1724673600000|2024-08-26 12:00:00|11305.6|11300.6|11296.6|11291.6|11305.6|11300.6|11296.6|11291.6|29
1724673900000|2024-08-26 12:05:00|11296.1|11291.1|11296.1|11291.1|11298.6|11293.6|11294.6|11289.6|12
1724674200000|2024-08-26 12:10:00|11296.6|11291.6|11302.1|11297.1|11302.1|11297.1|11296.6|11291.6|10
1724674500000|2024-08-26 12:15:00|11301.6|11296.6|11299.6|11294.6|11302.6|11297.6|11298.1|11293.1|20
1724674800000|2024-08-26 12:20:00|11300.1|11295.1|11296.6|11291.6|11301.1|11296.1|11296.1|11291.1|21
1724675100000|2024-08-26 12:25:00|11296.1|11291.1|11299.6|11294.6|11300.6|11295.6|11295.6|11290.6|22
1724675400000|2024-08-26 12:30:00|11297.1|11292.1|11296.1|11291.1|11300.6|11295.6|11295.1|11290.1|30
1724675700000|2024-08-26 12:35:00|11296.6|11291.6|11295.1|11290.1|11298.6|11293.6|11295.1|11290.1|14
1724676000000|2024-08-26 12:40:00|11294.6|11289.6|11291.1|11286.1|11295.1|11290.1|11290.6|11285.6|18
1724676300000|2024-08-26 12:45:00|11290.6|11285.6|11293.1|11288.1|11295.1|11290.1|11289.6|11284.6|11
1724676600000|2024-08-26 12:50:00|11294.1|11289.1|11292.1|11287.1|11294.1|11289.1|11290.1|11285.1|20
1724676900000|2024-08-26 12:55:00|11292.6|11287.6|11292.1|11287.1|11293.1|11288.1|11290.1|11285.1|6
1724677200000|2024-08-26 13:00:00|11292.6|11287.6|11296.1|11291.1|11296.6|11291.6|11292.6|11287.6|16
1724677500000|2024-08-26 13:05:00|11296.6|11291.6|11289.1|11284.1|11296.6|11291.6|11289.1|11284.1|21
1724677800000|2024-08-26 13:10:00|11288.6|11283.6|11288.1|11283.1|11290.6|11285.6|11287.1|11282.1|16
1724678100000|2024-08-26 13:15:00|11288.6|11283.6|11282.1|11277.1|11289.1|11284.1|11280.6|11275.6|155
1724678400000|2024-08-26 13:20:00|11281.6|11276.6|11270.1|11265.1|11282.1|11277.1|11270.1|11265.1|44
1724678700000|2024-08-26 13:25:00|11270.6|11265.6|11262.6|11257.6|11271.6|11266.6|11262.6|11257.6|35
1724679000000|2024-08-26 13:30:00|11263.1|11258.1|11250.6|11245.6|11266.1|11261.1|11250.1|11245.1|55
1724679300000|2024-08-26 13:35:00|11250.1|11245.1|11251.6|11246.6|11259.1|11254.1|11244.6|11239.6|37
1724679600000|2024-08-26 13:40:00|11252.1|11247.1|11264.1|11259.1|11264.6|11259.6|11250.6|11245.6|25
1724679900000|2024-08-26 13:45:00|11264.6|11259.6|11269.6|11264.6|11273.1|11268.1|11262.1|11257.1|32
1724680200000|2024-08-26 13:50:00|11270.1|11265.1|11271.1|11266.1|11277.1|11272.1|11268.6|11263.6|77
1724680500000|2024-08-26 13:55:00|11271.6|11266.6|11279.1|11274.1|11280.1|11275.1|11270.6|11265.6|29
1724680800000|2024-08-26 14:00:00|11279.6|11274.6|11281.6|11276.6|11282.1|11277.1|11273.1|11268.1|26
1724681100000|2024-08-26 14:05:00|11282.1|11277.1|11281.1|11276.1|11283.1|11278.1|11277.1|11272.1|50
1724681400000|2024-08-26 14:10:00|11279.1|11274.1|11278.1|11273.1|11283.1|11278.1|11274.6|11269.6|38
1724681700000|2024-08-26 14:15:00|11277.6|11272.6|11278.1|11273.1|11281.6|11276.6|11274.6|11269.6|67
1724682000000|2024-08-26 14:20:00|11278.6|11273.6|11284.1|11279.1|11284.1|11279.1|11278.6|11273.6|67
1724682300000|2024-08-26 14:25:00|11284.6|11279.6|11286.1|11281.1|11287.1|11282.1|11278.1|11273.1|69
1724682600000|2024-08-26 14:30:00|11285.6|11280.6|11292.1|11287.1|11292.6|11287.6|11285.6|11280.6|107
1724682900000|2024-08-26 14:35:00|11291.6|11286.6|11281.1|11276.1|11293.6|11288.6|11279.1|11274.1|113
1724683200000|2024-08-26 14:40:00|11280.6|11275.6|11270.6|11265.6|11283.1|11278.1|11268.6|11263.6|90
1724683500000|2024-08-26 14:45:00|11271.1|11266.1|11275.6|11270.6|11277.1|11272.1|11268.1|11263.1|114
1724683800000|2024-08-26 14:50:00|11276.1|11271.1|11276.1|11271.1|11278.6|11273.6|11274.6|11269.6|65
1724684100000|2024-08-26 14:55:00|11276.6|11271.6|11280.1|11275.1|11281.6|11276.6|11274.1|11269.1|101
1724684400000|2024-08-26 15:00:00|11280.6|11275.6|11278.6|11273.6|11284.1|11279.1|11276.6|11271.6|83
1724684700000|2024-08-26 15:05:00|11277.6|11272.6|11273.1|11268.1|11277.6|11272.6|11271.1|11266.1|90
1724685000000|2024-08-26 15:10:00|11273.6|11268.6|11282.6|11277.6|11282.6|11277.6|11273.6|11268.6|68
1724685300000|2024-08-26 15:15:00|11281.6|11276.6|11277.6|11272.6|11282.6|11277.6|11276.1|11271.1|152
1724685600000|2024-08-26 15:20:00|11278.1|11273.1|11279.6|11274.6|11281.6|11276.6|11275.6|11270.6|70
1724685900000|2024-08-26 15:25:00|11278.1|11273.1|11278.6|11273.6|11282.1|11277.1|11273.6|11268.6|191
1724686200000|2024-08-26 15:30:00|11277.9|11271.9|11266.9|11259.9|11277.9|11271.9|11262.9|11256.9|292
1724686500000|2024-08-26 15:35:00|11267.9|11260.9|11266.9|11260.9|11270.9|11263.9|11263.9|11257.9|100
1724686800000|2024-08-26 15:40:00|11267.9|11261.9|11269.9|11262.9|11270.9|11263.9|11266.9|11259.9|17
1724687100000|2024-08-26 15:45:00|11268.9|11261.9|11266.9|11259.9|11269.9|11262.9|11263.9|11257.9|3
1724687400000|2024-08-26 15:50:00|11267.9|11260.9|11258.9|11251.9|11267.9|11260.9|11256.9|11250.9|29
1724687700000|2024-08-26 15:55:00|11257.9|11252.9|11253.9|11246.9|11257.9|11252.9|11251.9|11245.9|30
1724688000000|2024-08-26 16:00:00|11252.9|11245.9|11253.9|11246.9|11253.9|11246.9|11248.9|11241.9|58
1724688300000|2024-08-26 16:05:00|11254.9|11247.9|11251.9|11244.9|11254.9|11247.9|11250.9|11243.9|9
1724688600000|2024-08-26 16:10:00|11252.9|11245.9|11253.9|11246.9|11255.9|11248.9|11251.9|11244.9|11
1724688900000|2024-08-26 16:15:00|11252.9|11245.9|11255.9|11248.9|11255.9|11248.9|11252.9|11245.9|4
1724689200000|2024-08-26 16:20:00|11256.9|11249.9|11265.9|11258.9|11265.9|11259.9|11256.9|11249.9|22
1724689500000|2024-08-26 16:25:00|11266.9|11259.9|11267.9|11260.9|11270.9|11263.9|11261.9|11255.9|32
1724689800000|2024-08-26 16:30:00|11268.9|11262.9|11267.9|11260.9|11272.9|11265.9|11267.9|11260.9|14
1724690100000|2024-08-26 16:35:00|11268.9|11261.9|11268.9|11261.9|11269.9|11262.9|11266.9|11259.9|6
1724690400000|2024-08-26 16:40:00|11267.9|11260.9|11268.9|11261.9|11269.9|11262.9|11266.9|11259.9|2
1724690700000|2024-08-26 16:45:00|11269.9|11262.9|11268.9|11261.9|11269.9|11262.9|11267.9|11260.9|1
1724691000000|2024-08-26 16:50:00|11267.9|11262.9|11267.9|11260.9|11268.9|11262.9|11265.9|11258.9|3
1724691300000|2024-08-26 16:55:00|11268.9|11261.9|11268.9|11261.9|11271.9|11262.9|11266.9|11259.9|3
1724691600000|2024-08-26 17:00:00|11269.9|11262.9|11271.9|11264.9|11271.9|11265.9|11267.9|11260.9|0
1724691900000|2024-08-26 17:05:00|11270.9|11263.9|11267.9|11260.9|11271.9|11264.9|11265.9|11258.9|6
1724692200000|2024-08-26 17:10:00|11266.9|11259.9|11268.9|11261.9|11270.9|11263.9|11263.9|11256.9|10
1724692500000|2024-08-26 17:15:00|11266.9|11259.9|11262.9|11255.9|11267.9|11260.9|11261.9|11254.9|8
1724692800000|2024-08-26 17:20:00|11261.9|11254.9|11265.9|11258.9|11265.9|11258.9|11261.9|11254.9|2
1724693100000|2024-08-26 17:25:00|11267.9|11259.9|11265.9|11257.9|11268.9|11261.9|11263.9|11255.9|6
1724693400000|2024-08-26 17:30:00|11266.9|11258.9|11266.9|11259.9|11267.9|11260.9|11263.9|11256.9|4
1724693700000|2024-08-26 17:35:00|11265.9|11258.9|11255.9|11249.9|11266.9|11259.9|11254.9|11248.9|11
1724694000000|2024-08-26 17:40:00|11256.9|11250.9|11253.9|11246.9|11257.9|11251.9|11252.9|11245.9|22
1724694300000|2024-08-26 17:45:00|11252.9|11245.9|11246.9|11239.9|11252.9|11245.9|11244.9|11237.9|18
1724694600000|2024-08-26 17:50:00|11245.9|11238.9|11246.9|11239.9|11246.9|11240.9|11242.9|11235.9|31
1724694900000|2024-08-26 17:55:00|11245.9|11238.9|11251.9|11239.9|11251.9|11242.9|11242.9|11236.9|15
1724695200000|2024-08-26 18:00:00|11251.8|11239.8|11251.8|11239.8|11255.8|11243.8|11249.9|11237.9|0
1724695500000|2024-08-26 18:05:00|11252.8|11240.8|11249.9|11237.9|11253.8|11241.8|11247.9|11235.9|0
1724695800000|2024-08-26 18:10:00|11250.8|11238.8|11255.7|11243.7|11255.7|11243.7|11248.8|11236.8|0
1724696100000|2024-08-26 18:15:00|11255.8|11243.8|11253.8|11241.8|11255.8|11243.8|11251.8|11239.8|0
1724696400000|2024-08-26 18:20:00|11253.9|11241.9|11257.8|11245.8|11257.9|11245.9|11253.9|11241.9|0
1724696700000|2024-08-26 18:25:00|11255.9|11243.9|11261.7|11249.7|11261.7|11249.7|11255.9|11243.9|0
1724697000000|2024-08-26 18:30:00|11261.6|11249.6|11263.6|11251.6|11263.6|11251.6|11259.7|11247.7|0
1724697300000|2024-08-26 18:35:00|11265.5|11253.5|11269.4|11257.4|11269.5|11257.5|11265.5|11253.5|0
1724697600000|2024-08-26 18:40:00|11270.3|11258.3|11271.3|11259.3|11273.3|11261.3|11270.3|11258.3|0
1724697900000|2024-08-26 18:45:00|11273.2|11261.2|11269.4|11257.4|11273.3|11261.3|11269.4|11257.4|0
1724698200000|2024-08-26 18:50:00|11269.3|11257.3|11267.4|11255.4|11271.3|11259.3|11265.5|11253.5|0
1724698500000|2024-08-26 18:55:00|11266.5|11254.5|11271.4|11259.4|11273.3|11261.3|11266.5|11254.5|0
1724698800000|2024-08-26 19:00:00|11270.4|11258.4|11267.5|11255.5|11271.4|11259.4|11267.5|11255.5|0
1724699100000|2024-08-26 19:05:00|11265.6|11253.6|11266.5|11254.5|11267.5|11255.5|11263.6|11251.6|0
1724699400000|2024-08-26 19:10:00|11265.6|11253.6|11269.4|11257.4|11269.5|11257.5|11265.5|11253.5|0
1724699700000|2024-08-26 19:15:00|11268.5|11256.5|11269.4|11257.4|11270.4|11258.4|11265.5|11253.5|0
1724700000000|2024-08-26 19:20:00|11267.5|11255.5|11269.4|11257.4|11271.4|11259.4|11267.5|11255.5|0
1724700300000|2024-08-26 19:25:00|11270.4|11258.4|11267.4|11255.4|11271.3|11259.3|11267.4|11255.4|0
1724700600000|2024-08-26 19:30:00|11266.4|11254.4|11267.5|11255.5|11269.4|11257.4|11265.4|11253.4|0
1724700900000|2024-08-26 19:35:00|11268.4|11256.4|11263.6|11251.6|11269.4|11257.4|11263.5|11251.5|0
1724701200000|2024-08-26 19:40:00|11263.5|11251.5|11263.5|11251.5|11267.5|11255.5|11263.5|11251.5|0
1724701500000|2024-08-26 19:45:00|11264.5|11252.5|11263.5|11251.5|11265.5|11253.5|11263.4|11251.4|0
1724701800000|2024-08-26 19:50:00|11263.6|11251.6|11267.4|11255.4|11269.4|11257.4|11263.6|11251.6|0
1724702100000|2024-08-26 19:55:00|11267.3|11255.3|11267.6|11255.6|11267.6|11255.6|11261.5|11249.5|0
1724702400000|2024-08-26 20:00:00|11266.6|11254.6|11260.7|11248.7|11266.6|11254.6|11260.5|11248.5|0
1724702700000|2024-08-26 20:05:00|11260.5|11248.5|11258.8|11246.8|11260.7|11248.7|11258.4|11246.4|0
1724703000000|2024-08-26 20:10:00|11258.4|11246.4|11257.4|11245.4|11259.2|11247.2|11257|11245|0
1724703300000|2024-08-26 20:15:00|11257.8|11245.8|11258.4|11246.4|11258.6|11246.6|11257|11245|0
1724703600000|2024-08-26 20:20:00|11258.6|11246.6|11258.8|11246.8|11259.2|11247.2|11258|11246|0
1724703900000|2024-08-26 20:25:00|11258.6|11246.6|11258|11246|11258.8|11246.8|11257.4|11245.4|0
1724704200000|2024-08-26 20:30:00|11257.8|11245.8|11253.7|11241.7|11257.8|11245.8|11252.7|11240.7|0
1724704500000|2024-08-26 20:35:00|11253.9|11241.9|11254.7|11242.7|11254.7|11242.7|11253.3|11241.3|0
1724704800000|2024-08-26 20:40:00|11254.9|11242.9|11253.3|11241.3|11255.3|11243.3|11252.9|11240.9|0
1724705100000|2024-08-26 20:45:00|11253.7|11241.7|11255.7|11243.7|11255.7|11243.7|11253.3|11241.3|0
1724705400000|2024-08-26 20:50:00|11255.6|11243.6|11259.2|11247.2|11259.2|11247.2|11255.3|11243.3|0
1724705700000|2024-08-26 20:55:00|11258.8|11246.8|11255.5|11243.5|11258.8|11246.8|11255.3|11243.3|0
1724706000000|2024-08-26 21:00:00|11255.3|11243.3|11255.5|11243.5|11255.9|11243.9|11255.3|11243.3|0
1724706300000|2024-08-26 21:05:00|11255.7|11243.7|11255.7|11243.7|11255.7|11243.7|11255.7|11243.7|0
1724706600000|2024-08-26 21:10:00|11255.5|11243.5|11256.8|11244.8|11257|11245|11255.3|11243.3|0
1724706900000|2024-08-26 21:15:00|11256.4|11244.4|11255.7|11243.7|11256.6|11244.6|11255.7|11243.7|0
1724707200000|2024-08-26 21:20:00|11255.5|11243.5|11255.7|11243.7|11255.7|11243.7|11255.5|11243.5|0
1724707500000|2024-08-26 21:25:00|11256.4|11244.4|11256.6|11244.6|11257|11245|11256.4|11244.4|0
1724707800000|2024-08-26 21:30:00|11256.8|11244.8|11256.8|11244.8|11256.8|11244.8|11256.4|11244.4|0
1724708100000|2024-08-26 21:35:00|11256.4|11244.4|11256.1|11244.1|11256.8|11244.8|11256.1|11244.1|0
1724708400000|2024-08-26 21:40:00|11256|11244|11254.7|11242.7|11256|11244|11254.7|11242.7|0
1724708700000|2024-08-26 21:45:00|11255.1|11243.1|11255.1|11243.1|11255.5|11243.5|11255.1|11243.1|0
1724709000000|2024-08-26 21:50:00|11256.3|11244.3|11256.1|11244.1|11256.5|11244.5|11256.1|11244.1|0
1724709300000|2024-08-26 21:55:00|11255.9|11243.9|11255.9|11243.9|11255.9|11243.9|11255.7|11243.7|0
1724709600000|2024-08-26 22:00:00|11256.7|11244.7|11260.6|11248.6|11261.7|11249.7|11256.5|11244.5|0
1724709900000|2024-08-26 22:05:00|11260.8|11248.8|11251.2|11239.2|11261|11249|11250.8|11238.8|0
1724710200000|2024-08-26 22:10:00|11251.8|11239.8|11255.7|11243.7|11255.9|11243.9|11251.6|11239.6|0
1724710500000|2024-08-26 22:15:00|11255.5|11243.5|11253.1|11241.1|11255.9|11243.9|11252.6|11240.6|0
1724710800000|2024-08-26 22:20:00|11253.3|11241.3|11253.5|11241.5|11255.3|11243.3|11252.8|11240.8|0
1724711100000|2024-08-26 22:25:00|11253.9|11241.9|11252.8|11240.8|11253.9|11241.9|11252.6|11240.6|0
1724711400000|2024-08-26 22:30:00|11252.9|11240.9|11250.5|11238.5|11253.9|11241.9|11248.5|11236.5|0
1724711700000|2024-08-26 22:35:00|11250.7|11238.7|11251.5|11239.5|11252.2|11240.2|11249.9|11237.9|0
1724712000000|2024-08-26 22:40:00|11251.6|11239.6|11249.9|11237.9|11251.8|11239.8|11249.9|11237.9|0
1724712300000|2024-08-26 22:45:00|11249.5|11237.5|11249.5|11237.5|11250.5|11238.5|11248.1|11236.1|0
1724712600000|2024-08-26 22:50:00|11249.7|11237.7|11250.1|11238.1|11251.3|11239.3|11249.5|11237.5|0
1724712900000|2024-08-26 22:55:00|11250.5|11238.5|11252.2|11240.2|11252.2|11240.2|11250.5|11238.5|0
1724713200000|2024-08-26 23:00:00|11251.8|11239.8|11254|11242|11254.2|11242.2|11251.3|11239.3|0
1724713500000|2024-08-26 23:05:00|11253.6|11241.6|11253.2|11241.2|11253.8|11241.8|11252.6|11240.6|0
1724713800000|2024-08-26 23:10:00|11252.8|11240.8|11253.6|11241.6|11253.6|11241.6|11252.6|11240.6|0
1724714100000|2024-08-26 23:15:00|11254|11242|11257.3|11245.3|11257.7|11245.7|11253.6|11241.6|0
1724714400000|2024-08-26 23:20:00|11257.1|11245.1|11259.7|11247.7|11260.4|11248.4|11256.3|11244.3|0
1724714700000|2024-08-26 23:25:00|11259.9|11247.9|11260.4|11248.4|11261|11249|11258.7|11246.7|0
1724715000000|2024-08-26 23:30:00|11260.5|11248.5|11260|11248|11261|11249|11259.3|11247.3|0
1724715300000|2024-08-26 23:35:00|11259.7|11247.7|11260.4|11248.4|11260.6|11248.6|11259.7|11247.7|0
1724715600000|2024-08-26 23:40:00|11260.1|11248.1|11261.4|11249.4|11261.4|11249.4|11259.5|11247.5|0
1724715900000|2024-08-26 23:45:00|11261.2|11249.2|11259.7|11247.7|11261.8|11249.8|11259.1|11247.1|0
1724716200000|2024-08-26 23:50:00|11259.5|11247.5|11260.8|11248.8|11261.2|11249.2|11259.5|11247.5|0
1724716500000|2024-08-26 23:55:00|11261|11249|11260.1|11248.1|11261|11249|11259.7|11247.7|0
1724716800000|2024-08-27 00:00:00|11260.4|11248.4|11257.9|11245.9|11260.4|11248.4|11257.7|11245.7|0
1724717100000|2024-08-27 00:05:00|11257.7|11245.7|11258.3|11246.3|11259.3|11247.3|11257.7|11245.7|0
1724717400000|2024-08-27 00:10:00|11258.7|11246.7|11260.2|11248.2|11260.6|11248.6|11258.7|11246.7|0
1724717700000|2024-08-27 00:15:00|11260|11248|11264.8|11252.8|11264.8|11252.8|11259.8|11247.8|0
1724718000000|2024-08-27 00:20:00|11266.7|11254.7|11268.6|11256.6|11269.6|11257.6|11266.7|11254.7|0
1724718300000|2024-08-27 00:25:00|11268.7|11256.7|11268.7|11256.7|11270.6|11258.6|11266.7|11254.7|0
1724718600000|2024-08-27 00:30:00|11270.6|11258.6|11270.6|11258.6|11272.5|11260.5|11270.6|11258.6|0
1724718900000|2024-08-27 00:35:00|11272.5|11260.5|11270.6|11258.6|11272.5|11260.5|11270.6|11258.6|0
1724719200000|2024-08-27 00:40:00|11270.5|11258.5|11268.6|11256.6|11270.6|11258.6|11268.6|11256.6|0
1724719500000|2024-08-27 00:45:00|11270.5|11258.5|11266.6|11254.6|11270.5|11258.5|11266.6|11254.6|0
1724719800000|2024-08-27 00:50:00|11268.5|11256.5|11264.7|11252.7|11268.5|11256.5|11262.7|11250.7|0
1724720100000|2024-08-27 00:55:00|11264.6|11252.6|11264.6|11252.6|11264.7|11252.7|11262.7|11250.7|0
1724720400000|2024-08-27 01:00:00|11264.7|11252.7|11264.6|11252.6|11264.7|11252.7|11262.7|11250.7|0
1724720700000|2024-08-27 01:05:00|11264.7|11252.7|11264.6|11252.6|11266.6|11254.6|11264.6|11252.6|0
1724721000000|2024-08-27 01:10:00|11264.7|11252.7|11264.6|11252.6|11264.7|11252.7|11262.7|11250.7|0
1724721300000|2024-08-27 01:15:00|11264.7|11252.7|11268.5|11256.5|11268.5|11256.5|11264.7|11252.7|0
1724721600000|2024-08-27 01:20:00|11266.6|11254.6|11268.5|11256.5|11268.5|11256.5|11266.6|11254.6|0
1724721900000|2024-08-27 01:25:00|11266.6|11254.6|11266.6|11254.6|11268.5|11256.5|11266.6|11254.6|0
1724722200000|2024-08-27 01:30:00|11264.7|11252.7|11262.7|11250.7|11266.6|11254.6|11260.8|11248.8|0
1724722500000|2024-08-27 01:35:00|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|0
1724722800000|2024-08-27 01:40:00|11263.7|11251.7|11264.6|11252.6|11264.6|11252.6|11260.7|11248.7|0
1724723100000|2024-08-27 01:45:00|11263.7|11251.7|11266.6|11254.6|11266.6|11254.6|11262.7|11250.7|0
1724723400000|2024-08-27 01:50:00|11268.5|11256.5|11268.6|11256.6|11268.6|11256.6|11266.6|11254.6|0
1724723700000|2024-08-27 01:55:00|11268.5|11256.5|11268.5|11256.5|11269.5|11257.5|11267.6|11255.6|0
1724724000000|2024-08-27 02:00:00|11266.6|11254.6|11268.5|11256.5|11268.5|11256.5|11266.6|11254.6|0
1724724900000|2024-08-27 02:15:00|11270.4|11258.4|11268.5|11256.5|11270.4|11258.4|11268.5|11256.5|0
1724725200000|2024-08-27 02:20:00|11270.4|11258.4|11270.4|11258.4|11270.5|11258.5|11268.5|11256.5|0
1724725500000|2024-08-27 02:25:00|11270.5|11258.5|11272.4|11260.4|11272.4|11260.4|11270.4|11258.4|0
1724725800000|2024-08-27 02:30:00|11274.3|11262.3|11276.3|11264.3|11276.3|11264.3|11274.3|11262.3|0
1724726100000|2024-08-27 02:35:00|11274.4|11262.4|11276.2|11264.2|11276.3|11264.3|11274.4|11262.4|0
1724726400000|2024-08-27 02:40:00|11276.3|11264.3|11276.3|11264.3|11276.3|11264.3|11274.4|11262.4|0
1724726700000|2024-08-27 02:45:00|11278.2|11266.2|11276.3|11264.3|11278.2|11266.2|11276.3|11264.3|0
1724727000000|2024-08-27 02:50:00|11277.2|11265.2|11277.2|11265.2|11278.2|11266.2|11276.3|11264.3|0
1724727300000|2024-08-27 02:55:00|11278.2|11266.2|11274.4|11262.4|11278.2|11266.2|11274.3|11262.3|0
1724727600000|2024-08-27 03:00:00|11276.3|11264.3|11274.4|11262.4|11276.3|11264.3|11274.3|11262.3|0
1724727900000|2024-08-27 03:05:00|11275.3|11263.3|11274.4|11262.4|11275.3|11263.3|11274.4|11262.4|0
1724728200000|2024-08-27 03:10:00|11275.4|11263.4|11274.4|11262.4|11275.4|11263.4|11274.4|11262.4|0
1724728500000|2024-08-27 03:15:00|11274.3|11262.3|11274.4|11262.4|11274.4|11262.4|11274.3|11262.3|0
1724728800000|2024-08-27 03:20:00|11272.5|11260.5|11272.4|11260.4|11272.5|11260.5|11272.4|11260.4|0
1724729100000|2024-08-27 03:25:00|11270.5|11258.5|11271.5|11259.5|11272.5|11260.5|11270.5|11258.5|0
1724729400000|2024-08-27 03:30:00|11270.6|11258.6|11270.6|11258.6|11272.5|11260.5|11270.6|11258.6|0
1724729700000|2024-08-27 03:35:00|11271.5|11259.5|11270.5|11258.5|11272.5|11260.5|11270.5|11258.5|0
1724730000000|2024-08-27 03:40:00|11272.4|11260.4|11272.5|11260.5|11272.5|11260.5|11270.5|11258.5|0
1724730300000|2024-08-27 03:45:00|11274.4|11262.4|11276.3|11264.3|11276.3|11264.3|11274.4|11262.4|0
1724730600000|2024-08-27 03:50:00|11275.3|11263.3|11274.4|11262.4|11276.3|11264.3|11274.4|11262.4|0
1724730900000|2024-08-27 03:55:00|11274.3|11262.3|11274.4|11262.4|11274.4|11262.4|11274.3|11262.3|0
1724731200000|2024-08-27 04:00:00|11274.3|11262.3|11272.4|11260.4|11274.4|11262.4|11272.4|11260.4|0
1724731500000|2024-08-27 04:05:00|11270.5|11258.5|11270.5|11258.5|11272.4|11260.4|11270.5|11258.5|0
1724731800000|2024-08-27 04:10:00|11271.5|11259.5|11274.3|11262.3|11274.4|11262.4|11270.5|11258.5|0
1724732100000|2024-08-27 04:15:00|11274.4|11262.4|11274.4|11262.4|11274.4|11262.4|11272.5|11260.5|0
1724732400000|2024-08-27 04:20:00|11276.3|11264.3|11274.4|11262.4|11276.3|11264.3|11274.4|11262.4|0
1724732700000|2024-08-27 04:25:00|11275.3|11263.3|11274.4|11262.4|11276.3|11264.3|11274.3|11262.3|0
1724733000000|2024-08-27 04:30:00|11275.3|11263.3|11274.4|11262.4|11276.3|11264.3|11274.4|11262.4|0
1724733300000|2024-08-27 04:35:00|11275.3|11263.3|11274.4|11262.4|11275.3|11263.3|11274.4|11262.4|0
1724733600000|2024-08-27 04:40:00|11275.3|11263.3|11274.3|11262.3|11276.3|11264.3|11274.3|11262.3|0
1724733900000|2024-08-27 04:45:00|11274.4|11262.4|11276.3|11264.3|11276.3|11264.3|11274.3|11262.3|0
1724734500000|2024-08-27 04:55:00|11278.2|11266.2|11276.3|11264.3|11278.2|11266.2|11276.3|11264.3|0
1724734800000|2024-08-27 05:00:00|11278.2|11266.2|11276.3|11264.3|11278.2|11266.2|11276.3|11264.3|0
1724735100000|2024-08-27 05:05:00|11278.2|11266.2|11276.3|11264.3|11278.3|11266.3|11276.3|11264.3|0
1724735400000|2024-08-27 05:10:00|11276.4|11264.4|11280.2|11268.2|11282.1|11270.1|11276.4|11264.4|0
1724735700000|2024-08-27 05:15:00|11282.1|11270.1|11280.2|11268.2|11282.1|11270.1|11280.2|11268.2|0
1724736000000|2024-08-27 05:20:00|11280.1|11268.1|11280.1|11268.1|11282|11270|11278.2|11266.2|0
1724736300000|2024-08-27 05:25:00|11282|11270|11282|11270|11282|11270|11280.1|11268.1|0
1724736600000|2024-08-27 05:30:00|11283.9|11271.9|11283.9|11271.9|11283.9|11271.9|11282|11270|0
1724736900000|2024-08-27 05:35:00|11283|11271|11282|11270|11284|11272|11282|11270|0
1724737200000|2024-08-27 05:40:00|11283.9|11271.9|11283.9|11271.9|11283.9|11271.9|11282|11270|0
1724737500000|2024-08-27 05:45:00|11282|11270|11282|11270|11283.9|11271.9|11282|11270|0
1724737800000|2024-08-27 05:50:00|11283|11271|11282.1|11270.1|11284|11272|11282.1|11270.1|0
1724738100000|2024-08-27 05:55:00|11284|11272|11282.1|11270.1|11284|11272|11282.1|11270.1|0
1724738400000|2024-08-27 06:00:00|11280.2|11268.2|11272.6|11267.6|11280.2|11270.6|11267.6|11262.6|8
1724738700000|2024-08-27 06:05:00|11272.1|11267.1|11264.1|11259.1|11272.6|11267.6|11264.1|11259.1|8
1724739000000|2024-08-27 06:10:00|11265.1|11260.1|11268.6|11263.6|11268.6|11263.6|11265.1|11260.1|1
1724739300000|2024-08-27 06:15:00|11269.1|11264.1|11271.6|11266.6|11271.6|11266.6|11269.1|11264.1|3
1724739600000|2024-08-27 06:20:00|11273.6|11268.6|11272.6|11267.6|11277.6|11272.6|11272.6|11267.6|7
1724739900000|2024-08-27 06:25:00|11271.6|11266.6|11269.1|11264.1|11274.6|11269.6|11267.1|11262.1|6
1724740200000|2024-08-27 06:30:00|11267.1|11262.1|11274.1|11269.1|11274.1|11269.1|11267.1|11262.1|7
1724740500000|2024-08-27 06:35:00|11273.6|11268.6|11272.1|11267.1|11273.6|11268.6|11270.1|11265.1|6
1724740800000|2024-08-27 06:40:00|11272.6|11267.6|11274.6|11269.6|11274.6|11269.6|11272.6|11267.6|0
1724741100000|2024-08-27 06:45:00|11277.1|11272.1|11274.6|11269.6|11280.1|11275.1|11274.6|11269.6|4
1724741400000|2024-08-27 06:50:00|11277.1|11272.1|11280.1|11275.1|11280.1|11275.1|11275.1|11270.1|4
1724741700000|2024-08-27 06:55:00|11280.6|11275.6|11272.6|11267.6|11284.1|11279.1|11272.1|11267.1|23
1724742000000|2024-08-27 07:00:00|11275.1|11270.1|11298.6|11293.6|11299.6|11294.6|11268.6|11263.6|556
1724742300000|2024-08-27 07:05:00|11298.1|11293.1|11295.1|11290.1|11298.6|11293.6|11283.1|11278.1|169
1724742600000|2024-08-27 07:10:00|11295.6|11290.6|11304.6|11299.6|11307.1|11302.1|11295.1|11290.1|111
1724742900000|2024-08-27 07:15:00|11304.1|11299.1|11302.6|11297.6|11304.1|11299.1|11296.1|11291.1|76
1724743200000|2024-08-27 07:20:00|11301.1|11296.1|11297.1|11292.1|11302.6|11297.6|11292.1|11287.1|51
1724743500000|2024-08-27 07:25:00|11297.6|11292.6|11300.1|11295.1|11303.1|11298.1|11296.1|11291.1|53
1724743800000|2024-08-27 07:30:00|11299.6|11294.6|11291.1|11286.1|11304.1|11299.1|11288.6|11283.6|138
1724744100000|2024-08-27 07:35:00|11291.6|11286.6|11285.1|11280.1|11294.6|11289.6|11282.6|11277.6|82
1724744400000|2024-08-27 07:40:00|11286.1|11281.1|11287.1|11282.1|11293.1|11288.1|11281.1|11276.1|61
1724744700000|2024-08-27 07:45:00|11286.6|11281.6|11286.1|11281.1|11287.6|11282.6|11283.6|11278.6|53
1724745000000|2024-08-27 07:50:00|11286.6|11281.6|11288.1|11283.1|11290.1|11285.1|11279.1|11274.1|73
1724745300000|2024-08-27 07:55:00|11288.6|11283.6|11296.1|11291.1|11296.1|11291.1|11285.1|11280.1|55
1724745600000|2024-08-27 08:00:00|11295.1|11290.1|11310.6|11305.6|11310.6|11305.6|11294.1|11289.1|63
1724745900000|2024-08-27 08:05:00|11311.1|11306.1|11309.1|11304.1|11313.6|11308.6|11304.1|11299.1|65
1724746200000|2024-08-27 08:10:00|11309.6|11304.6|11317.1|11312.1|11319.1|11314.1|11308.6|11303.6|44
1724746500000|2024-08-27 08:15:00|11316.6|11311.6|11319.1|11314.1|11322.6|11317.6|11316.6|11311.6|26
1724746800000|2024-08-27 08:20:00|11319.6|11314.6|11325.1|11320.1|11325.6|11320.6|11317.1|11312.1|55
1724747100000|2024-08-27 08:25:00|11324.6|11319.6|11326.6|11321.6|11327.1|11322.1|11319.6|11314.6|59
1724747400000|2024-08-27 08:30:00|11326.1|11321.1|11323.1|11318.1|11328.6|11323.6|11322.1|11317.1|43
1724747700000|2024-08-27 08:35:00|11323.6|11318.6|11329.6|11324.6|11331.1|11326.1|11323.1|11318.1|65
1724748000000|2024-08-27 08:40:00|11329.1|11324.1|11326.6|11321.6|11331.1|11326.1|11325.6|11320.6|41
1724748300000|2024-08-27 08:45:00|11327.1|11322.1|11322.1|11317.1|11327.1|11322.1|11319.1|11314.1|45
1724748600000|2024-08-27 08:50:00|11322.6|11317.6|11323.6|11318.6|11325.1|11320.1|11319.1|11314.1|35
1724748900000|2024-08-27 08:55:00|11324.1|11319.1|11329.1|11324.1|11329.1|11324.1|11319.1|11314.1|54
1724749200000|2024-08-27 09:00:00|11329.6|11324.6|11330.1|11325.1|11333.1|11328.1|11328.1|11323.1|48
1724749500000|2024-08-27 09:05:00|11329.6|11324.6|11320.1|11315.1|11331.1|11326.1|11318.1|11313.1|40
1724749800000|2024-08-27 09:10:00|11320.6|11315.6|11324.1|11319.1|11325.1|11320.1|11320.1|11315.1|25
1724750100000|2024-08-27 09:15:00|11324.6|11319.6|11323.1|11318.1|11326.6|11321.6|11323.1|11318.1|13
1724750400000|2024-08-27 09:20:00|11323.6|11318.6|11323.1|11318.1|11323.6|11318.6|11320.1|11315.1|36
1724750700000|2024-08-27 09:25:00|11322.6|11317.6|11320.1|11315.1|11323.1|11318.1|11317.1|11312.1|31
1724751000000|2024-08-27 09:30:00|11319.6|11314.6|11315.1|11310.1|11320.6|11315.6|11313.6|11308.6|33
1724751300000|2024-08-27 09:35:00|11314.6|11309.6|11305.1|11300.1|11314.6|11309.6|11302.1|11297.1|24
1724751600000|2024-08-27 09:40:00|11305.6|11300.6|11303.1|11298.1|11306.1|11301.1|11296.1|11291.1|55
1724751900000|2024-08-27 09:45:00|11302.6|11297.6|11296.1|11291.1|11303.1|11298.1|11296.1|11291.1|30
1724752200000|2024-08-27 09:50:00|11295.1|11290.1|11298.1|11293.1|11299.6|11294.6|11294.1|11289.1|12
1724752500000|2024-08-27 09:55:00|11297.6|11292.6|11292.1|11287.1|11298.1|11293.1|11291.6|11286.6|16
1724752800000|2024-08-27 10:00:00|11292.6|11287.6|11291.1|11286.1|11295.1|11290.1|11287.6|11282.6|28
1724753100000|2024-08-27 10:05:00|11290.6|11285.6|11287.6|11282.6|11290.6|11285.6|11285.6|11280.6|32
1724753400000|2024-08-27 10:10:00|11287.1|11282.1|11278.6|11273.6|11288.6|11283.6|11278.1|11273.1|20
1724753700000|2024-08-27 10:15:00|11280.1|11275.1|11284.1|11279.1|11285.1|11280.1|11276.6|11271.6|39
1724754000000|2024-08-27 10:20:00|11283.6|11278.6|11290.6|11285.6|11291.1|11286.1|11280.6|11275.6|24
1724754300000|2024-08-27 10:25:00|11291.1|11286.1|11292.1|11287.1|11293.6|11288.6|11289.6|11284.6|19
1724754600000|2024-08-27 10:30:00|11291.6|11286.6|11293.1|11288.1|11298.1|11293.1|11291.6|11286.6|24
1724754900000|2024-08-27 10:35:00|11293.6|11288.6|11302.6|11297.6|11302.6|11297.6|11292.6|11287.6|15
1724755200000|2024-08-27 10:40:00|11302.1|11297.1|11304.1|11299.1|11306.1|11301.1|11300.6|11295.6|25
1724755500000|2024-08-27 10:45:00|11303.6|11298.6|11305.1|11300.1|11307.6|11302.6|11303.1|11298.1|23
1724755800000|2024-08-27 10:50:00|11304.6|11299.6|11306.1|11301.1|11307.1|11302.1|11299.6|11294.6|12
1724756100000|2024-08-27 10:55:00|11306.6|11301.6|11304.6|11299.6|11308.6|11303.6|11304.6|11299.6|20
1724756400000|2024-08-27 11:00:00|11304.1|11299.1|11303.6|11298.6|11305.6|11300.6|11301.1|11296.1|27
1724756700000|2024-08-27 11:05:00|11303.1|11298.1|11305.1|11300.1|11308.6|11303.6|11302.1|11297.1|15
1724757000000|2024-08-27 11:10:00|11304.6|11299.6|11298.6|11293.6|11305.1|11300.1|11296.6|11291.6|35
1724757300000|2024-08-27 11:15:00|11299.1|11294.1|11300.1|11295.1|11301.1|11296.1|11297.1|11292.1|23
1724757600000|2024-08-27 11:20:00|11300.6|11295.6|11298.1|11293.1|11302.1|11297.1|11297.1|11292.1|11
1724757900000|2024-08-27 11:25:00|11297.6|11292.6|11307.1|11302.1|11307.6|11302.6|11297.1|11292.1|8
1724758200000|2024-08-27 11:30:00|11306.6|11301.6|11310.1|11305.1|11318.1|11313.1|11306.1|11301.1|50
1724758500000|2024-08-27 11:35:00|11310.6|11305.6|11310.1|11305.1|11313.6|11308.6|11308.6|11303.6|20
1724758800000|2024-08-27 11:40:00|11309.4|11304.4|11313.4|11308.4|11314.9|11309.9|11309.4|11304.4|23
1724759100000|2024-08-27 11:45:00|11313.9|11308.9|11310.4|11305.4|11314.4|11309.4|11309.4|11304.4|19
1724759400000|2024-08-27 11:50:00|11309.9|11304.9|11305.9|11300.9|11310.4|11305.4|11305.4|11300.4|14
1724759700000|2024-08-27 11:55:00|11306.4|11301.4|11308.4|11303.4|11309.4|11304.4|11304.9|11299.9|5
1724760000000|2024-08-27 12:00:00|11309.4|11304.4|11308.4|11303.4|11310.4|11305.4|11305.9|11300.9|37
1724760300000|2024-08-27 12:05:00|11307.9|11302.9|11305.4|11300.4|11309.9|11304.9|11305.4|11300.4|31
1724760600000|2024-08-27 12:10:00|11305.9|11300.9|11306.4|11301.4|11308.4|11303.4|11304.9|11299.9|47
1724760900000|2024-08-27 12:15:00|11305.9|11300.9|11305.9|11300.9|11309.4|11304.4|11304.4|11299.4|32
1724761200000|2024-08-27 12:20:00|11306.4|11301.4|11307.4|11302.4|11307.9|11302.9|11302.9|11297.9|29
1724761500000|2024-08-27 12:25:00|11307.9|11302.9|11309.4|11304.4|11311.4|11306.4|11304.4|11299.4|31
1724761800000|2024-08-27 12:30:00|11308.9|11303.9|11307.4|11302.4|11310.9|11305.9|11305.4|11300.4|9
1724762100000|2024-08-27 12:35:00|11306.9|11301.9|11304.4|11299.4|11306.9|11301.9|11298.9|11293.9|24
1724762400000|2024-08-27 12:40:00|11304.9|11299.9|11300.4|11295.4|11307.4|11302.4|11300.4|11295.4|17
1724762700000|2024-08-27 12:45:00|11300.9|11295.9|11290.4|11285.4|11302.4|11297.4|11289.9|11284.9|34
1724763000000|2024-08-27 12:50:00|11289.9|11284.9|11285.4|11280.4|11290.4|11285.4|11283.4|11278.4|102
1724763300000|2024-08-27 12:55:00|11285.9|11280.9|11289.9|11284.9|11296.4|11291.4|11285.9|11280.9|57
1724763600000|2024-08-27 13:00:00|11291.4|11286.4|11284.9|11279.9|11294.9|11289.9|11283.9|11278.9|44
1724763900000|2024-08-27 13:05:00|11284.4|11279.4|11296.4|11291.4|11297.4|11292.4|11284.4|11279.4|36
1724764200000|2024-08-27 13:10:00|11295.9|11290.9|11301.4|11296.4|11302.4|11297.4|11295.4|11290.4|27
1724764500000|2024-08-27 13:15:00|11300.9|11295.9|11306.4|11301.4|11307.4|11302.4|11299.9|11294.9|36
1724764800000|2024-08-27 13:20:00|11305.9|11300.9|11308.4|11303.4|11310.4|11305.4|11305.4|11300.4|60
1724765100000|2024-08-27 13:25:00|11307.4|11302.4|11312.4|11307.4|11315.4|11310.4|11305.4|11300.4|46
1724765400000|2024-08-27 13:30:00|11312.9|11307.9|11313.4|11308.4|11316.9|11311.9|11309.4|11304.4|33
1724765700000|2024-08-27 13:35:00|11312.9|11307.9|11308.9|11303.9|11316.9|11311.9|11307.4|11302.4|30
1724766000000|2024-08-27 13:40:00|11309.4|11304.4|11316.4|11311.4|11317.9|11312.9|11306.4|11301.4|52
1724766300000|2024-08-27 13:45:00|11316.9|11311.9|11319.4|11314.4|11321.9|11316.9|11311.9|11306.9|52
1724766600000|2024-08-27 13:50:00|11319.9|11314.9|11314.9|11309.9|11321.9|11316.9|11312.4|11307.4|28
1724766900000|2024-08-27 13:55:00|11315.4|11310.4|11311.9|11306.9|11316.9|11311.9|11309.9|11304.9|28
1724767200000|2024-08-27 14:00:00|11312.9|11307.9|11316.4|11311.4|11320.4|11315.4|11312.9|11307.9|53
1724767500000|2024-08-27 14:05:00|11316.9|11311.9|11316.4|11311.4|11321.4|11316.4|11314.4|11309.4|23
1724767800000|2024-08-27 14:10:00|11316.6|11311.6|11307.6|11302.6|11318.1|11313.1|11306.6|11301.6|22
1724768100000|2024-08-27 14:15:00|11307.1|11302.1|11309.6|11304.6|11311.1|11306.1|11303.6|11298.6|30
1724768400000|2024-08-27 14:20:00|11309.1|11304.1|11317.6|11312.6|11317.6|11312.6|11308.6|11303.6|30
1724768700000|2024-08-27 14:25:00|11317.1|11312.1|11322.6|11317.6|11322.6|11317.6|11315.6|11310.6|53
1724769000000|2024-08-27 14:30:00|11322.1|11317.1|11317.6|11312.6|11326.1|11321.1|11317.6|11312.6|54
1724769300000|2024-08-27 14:35:00|11318.1|11313.1|11319.6|11314.6|11320.6|11315.6|11316.6|11311.6|31
1724769600000|2024-08-27 14:40:00|11318.6|11313.6|11314.6|11309.6|11319.6|11314.6|11313.1|11308.1|24
1724769900000|2024-08-27 14:45:00|11314.1|11309.1|11324.1|11319.1|11324.1|11319.1|11313.6|11308.6|34
1724770200000|2024-08-27 14:50:00|11323.6|11318.6|11325.1|11320.1|11326.1|11321.1|11322.1|11317.1|44
1724770500000|2024-08-27 14:55:00|11324.6|11319.6|11322.6|11317.6|11325.1|11320.1|11320.6|11315.6|50
1724770800000|2024-08-27 15:00:00|11323.6|11318.6|11325.6|11320.6|11326.1|11321.1|11322.6|11317.6|57
1724771100000|2024-08-27 15:05:00|11325.1|11320.1|11322.6|11317.6|11325.6|11320.6|11321.6|11316.6|38
1724771400000|2024-08-27 15:10:00|11323.1|11318.1|11319.6|11314.6|11324.6|11319.6|11318.6|11313.6|53
1724771700000|2024-08-27 15:15:00|11320.1|11315.1|11321.6|11316.6|11324.1|11319.1|11318.6|11313.6|81
1724772000000|2024-08-27 15:20:00|11321.1|11316.1|11321.1|11316.1|11324.1|11319.1|11321.1|11316.1|40
1724772300000|2024-08-27 15:25:00|11320.6|11315.6|11325.1|11320.1|11326.1|11321.1|11317.6|11312.6|156
1724772600000|2024-08-27 15:30:00|11325.6|11319.6|11325.6|11318.6|11328.6|11321.6|11318.6|11312.6|412
1724772900000|2024-08-27 15:35:00|11326.6|11319.6|11319.6|11312.6|11326.6|11320.6|11317.6|11311.6|153
1724773200000|2024-08-27 15:40:00|11318.6|11311.6|11323.6|11316.6|11324.6|11317.6|11316.6|11309.6|25
1724773500000|2024-08-27 15:45:00|11322.6|11317.6|11326.6|11320.6|11329.6|11322.6|11322.6|11317.6|12
1724773800000|2024-08-27 15:50:00|11327.6|11321.6|11327.6|11320.6|11329.6|11323.6|11326.6|11319.6|20
1724774100000|2024-08-27 15:55:00|11328.6|11321.6|11330.6|11324.6|11331.6|11324.6|11326.6|11319.6|3
1724774400000|2024-08-27 16:00:00|11331.6|11323.6|11330.6|11323.6|11331.6|11324.6|11329.6|11323.6|10
1724774700000|2024-08-27 16:05:00|11329.6|11322.6|11328.6|11321.6|11330.6|11323.6|11327.6|11320.6|5
1724775000000|2024-08-27 16:10:00|11329.6|11322.6|11336.6|11329.6|11336.6|11330.6|11328.6|11321.6|22
1724775300000|2024-08-27 16:15:00|11335.6|11330.6|11334.6|11327.6|11336.6|11330.6|11332.6|11326.6|19
1724775600000|2024-08-27 16:20:00|11335.6|11328.6|11334.6|11327.6|11335.6|11328.6|11331.6|11325.6|4
1724775900000|2024-08-27 16:25:00|11333.6|11328.6|11337.6|11330.6|11337.6|11330.6|11332.6|11326.6|14
1724776200000|2024-08-27 16:30:00|11336.6|11329.6|11339.6|11332.6|11339.6|11333.6|11336.6|11329.6|4
1724776500000|2024-08-27 16:35:00|11343.6|11333.6|11338.6|11332.6|11343.6|11336.6|11338.6|11332.6|66
1724776800000|2024-08-27 16:40:00|11337.6|11331.6|11335.6|11328.6|11338.6|11332.6|11333.6|11327.6|31
1724777100000|2024-08-27 16:45:00|11336.6|11329.6|11335.6|11328.6|11337.6|11331.6|11334.6|11328.6|10
1724777400000|2024-08-27 16:50:00|11336.6|11329.6|11340.6|11334.6|11341.6|11335.6|11336.6|11329.6|14
1724777700000|2024-08-27 16:55:00|11339.6|11333.6|11340.6|11334.6|11342.6|11335.6|11338.6|11332.6|9
1724778000000|2024-08-27 17:00:00|11341.6|11335.6|11341.6|11334.6|11343.6|11336.6|11339.6|11332.6|5
1724778300000|2024-08-27 17:05:00|11342.6|11335.6|11342.6|11335.6|11344.6|11338.6|11341.6|11334.6|2
1724778600000|2024-08-27 17:10:00|11344.6|11336.6|11344.6|11338.6|11344.6|11338.6|11342.6|11335.6|3
1724778900000|2024-08-27 17:15:00|11345.6|11337.6|11344.6|11337.6|11345.6|11338.6|11342.6|11335.6|12
1724779200000|2024-08-27 17:20:00|11345.6|11338.6|11344.6|11337.6|11346.6|11339.6|11343.6|11337.6|6
1724779500000|2024-08-27 17:25:00|11346.6|11339.6|11349.6|11342.6|11349.6|11343.6|11345.6|11339.6|6
1724779800000|2024-08-27 17:30:00|11350.6|11343.6|11350.6|11343.6|11350.6|11344.6|11348.6|11341.6|4
1724780100000|2024-08-27 17:35:00|11349.6|11344.6|11350.6|11344.6|11350.6|11344.6|11349.6|11342.6|1
1724780400000|2024-08-27 17:40:00|11349.6|11343.6|11350.6|11343.6|11351.6|11345.6|11348.6|11341.6|15
1724780700000|2024-08-27 17:45:00|11349.6|11342.6|11350.6|11343.6|11351.6|11344.6|11347.6|11341.6|4
1724781000000|2024-08-27 17:50:00|11351.6|11344.6|11348.6|11341.6|11351.6|11344.6|11346.6|11339.6|8
1724781300000|2024-08-27 17:55:00|11347.6|11339.6|11349.5|11337.5|11352.1|11343.6|11344.6|11337.5|11
1724781600000|2024-08-27 18:00:00|11347.6|11335.6|11349.5|11337.5|11349.6|11337.6|11347.5|11335.5|0
1724781900000|2024-08-27 18:05:00|11349.6|11337.6|11347.6|11335.6|11349.6|11337.6|11347.6|11335.6|0
1724782200000|2024-08-27 18:10:00|11348.6|11336.6|11347.6|11335.6|11349.5|11337.5|11345.6|11333.6|0
1724782500000|2024-08-27 18:15:00|11349.5|11337.5|11347.6|11335.6|11349.5|11337.5|11343.7|11331.7|0
1724782800000|2024-08-27 18:20:00|11345.7|11333.7|11343.7|11331.7|11347.6|11335.6|11343.7|11331.7|0
1724783100000|2024-08-27 18:25:00|11343.6|11331.6|11343.7|11331.7|11345.7|11333.7|11341.7|11329.7|0
1724783400000|2024-08-27 18:30:00|11343.8|11331.8|11341.8|11329.8|11345.7|11333.7|11341.7|11329.7|0
1724783700000|2024-08-27 18:35:00|11343.7|11331.7|11343.7|11331.7|11343.8|11331.8|11341.8|11329.8|0
1724784000000|2024-08-27 18:40:00|11344.7|11332.7|11345.7|11333.7|11345.7|11333.7|11343.7|11331.7|0
1724784300000|2024-08-27 18:45:00|11345.6|11333.6|11345.6|11333.6|11347.6|11335.6|11343.7|11331.7|0
1724784600000|2024-08-27 18:50:00|11345.5|11333.5|11345.6|11333.6|11347.6|11335.6|11343.6|11331.6|0
1724784900000|2024-08-27 18:55:00|11345.5|11333.5|11343.7|11331.7|11345.6|11333.6|11343.6|11331.6|0
1724785200000|2024-08-27 19:00:00|11343.6|11331.6|11341.6|11329.6|11345.6|11333.6|11339.7|11327.7|0
1724785500000|2024-08-27 19:05:00|11340.7|11328.7|11343.6|11331.6|11343.6|11331.6|11339.7|11327.7|0
1724785800000|2024-08-27 19:10:00|11342.6|11330.6|11343.6|11331.6|11345.6|11333.6|11341.7|11329.7|0
1724786100000|2024-08-27 19:15:00|11342.6|11330.6|11341.7|11329.7|11343.6|11331.6|11341.7|11329.7|0
1724786400000|2024-08-27 19:20:00|11342.6|11330.6|11343.6|11331.6|11343.6|11331.6|11341.7|11329.7|0
1724786700000|2024-08-27 19:25:00|11341.7|11329.7|11343.6|11331.6|11345.6|11333.6|11341.7|11329.7|0
1724787000000|2024-08-27 19:30:00|11343.5|11331.5|11343.5|11331.5|11343.6|11331.6|11341.6|11329.6|0
1724787300000|2024-08-27 19:35:00|11342.6|11330.6|11343.6|11331.6|11343.6|11331.6|11341.6|11329.6|0
1724787600000|2024-08-27 19:40:00|11342.6|11330.6|11341.7|11329.7|11343.7|11331.7|11341.6|11329.6|0
1724787900000|2024-08-27 19:45:00|11342.7|11330.7|11343.7|11331.7|11345.6|11333.6|11341.7|11329.7|0
1724788200000|2024-08-27 19:50:00|11343.6|11331.6|11341.6|11329.6|11343.7|11331.7|11339.7|11327.7|0
1724788500000|2024-08-27 19:55:00|11341.7|11329.7|11338.9|11326.9|11341.7|11329.7|11337.8|11325.8|0
1724788800000|2024-08-27 20:00:00|11337.9|11325.9|11342|11330|11342|11330|11336.5|11324.5|0
1724789100000|2024-08-27 20:05:00|11341.8|11329.8|11339.9|11327.9|11342.4|11330.4|11339.3|11327.3|0
1724789400000|2024-08-27 20:10:00|11339.7|11327.7|11338.9|11326.9|11340.7|11328.7|11338.5|11326.5|0
1724789700000|2024-08-27 20:15:00|11339.3|11327.3|11339.3|11327.3|11339.7|11327.7|11338.9|11326.9|0
1724790000000|2024-08-27 20:20:00|11339.7|11327.7|11339.9|11327.9|11340.3|11328.3|11338.9|11326.9|0
1724790300000|2024-08-27 20:25:00|11339.7|11327.7|11339.9|11327.9|11340.3|11328.3|11339.7|11327.7|0
1724790600000|2024-08-27 20:30:00|11339.5|11327.5|11339|11327|11339.9|11327.9|11339|11327|0
1724790900000|2024-08-27 20:35:00|11338.9|11326.9|11338.2|11326.2|11339|11327|11337.2|11325.2|0
1724791200000|2024-08-27 20:40:00|11338.6|11326.6|11338|11326|11338.6|11326.6|11337.2|11325.2|0
1724791500000|2024-08-27 20:45:00|11337.6|11325.6|11336.6|11324.6|11337.6|11325.6|11334.4|11322.4|0
1724791800000|2024-08-27 20:50:00|11337|11325|11337|11325|11337.2|11325.2|11336.6|11324.6|0
1724792100000|2024-08-27 20:55:00|11336.9|11324.9|11336.8|11324.8|11337.3|11325.3|11335.6|11323.6|0
1724792400000|2024-08-27 21:00:00|11338.1|11326.1|11337.5|11325.5|11338.1|11326.1|11337.5|11325.5|0
1724792700000|2024-08-27 21:05:00|11336.8|11324.8|11336.8|11324.8|11337|11325|11336|11324|0
1724793000000|2024-08-27 21:10:00|11337.4|11325.4|11336.8|11324.8|11337.4|11325.4|11336.8|11324.8|0
1724793300000|2024-08-27 21:15:00|11336.6|11324.6|11338|11326|11338|11326|11336.6|11324.6|0
1724793600000|2024-08-27 21:20:00|11338.2|11326.2|11339.1|11327.1|11339.1|11327.1|11338.2|11326.2|0
1724793900000|2024-08-27 21:25:00|11338.9|11326.9|11339.3|11327.3|11339.3|11327.3|11338.9|11326.9|0
1724794200000|2024-08-27 21:30:00|11339.1|11327.1|11338.4|11326.4|11339.1|11327.1|11338.4|11326.4|0
1724794500000|2024-08-27 21:35:00|11338.3|11326.3|11338.7|11326.7|11338.9|11326.9|11338.2|11326.2|0
1724794800000|2024-08-27 21:40:00|11338.9|11326.9|11338.2|11326.2|11338.9|11326.9|11338.2|11326.2|0
1724795100000|2024-08-27 21:45:00|11338.4|11326.4|11338.5|11326.5|11338.9|11326.9|11338.4|11326.4|0
1724795400000|2024-08-27 21:50:00|11338.6|11326.6|11338.6|11326.6|11338.9|11326.9|11338.4|11326.4|0
1724795700000|2024-08-27 21:55:00|11338.7|11326.7|11338.9|11326.9|11339.3|11327.3|11338.7|11326.7|0
1724796000000|2024-08-27 22:00:00|11338.5|11326.5|11340.1|11328.1|11340.7|11328.7|11338|11326|0
1724796300000|2024-08-27 22:05:00|11340.3|11328.3|11338.4|11326.4|11340.7|11328.7|11338.2|11326.2|0
1724796600000|2024-08-27 22:10:00|11338.5|11326.5|11332.3|11320.3|11338.5|11326.5|11329.9|11317.9|0
1724796900000|2024-08-27 22:15:00|11332.5|11320.5|11325.4|11313.4|11332.8|11320.8|11325|11313|0
1724797200000|2024-08-27 22:20:00|11325|11313|11327.7|11315.7|11328.1|11316.1|11324.2|11312.2|0
1724797500000|2024-08-27 22:25:00|11328.1|11316.1|11329.1|11317.1|11329.9|11317.9|11328.1|11316.1|0
1724797800000|2024-08-27 22:30:00|11328.7|11316.7|11326.9|11314.9|11329.3|11317.3|11326.9|11314.9|0
1724798100000|2024-08-27 22:35:00|11327|11315|11328.5|11316.5|11329.1|11317.1|11326.2|11314.2|0
1724798400000|2024-08-27 22:40:00|11328.1|11316.1|11328.5|11316.5|11328.7|11316.7|11327.3|11315.3|0
1724798700000|2024-08-27 22:45:00|11329.1|11317.1|11328.1|11316.1|11330.1|11318.1|11328.1|11316.1|0
1724799000000|2024-08-27 22:50:00|11328.3|11316.3|11327.1|11315.1|11329.1|11317.1|11326.8|11314.8|0
1724799300000|2024-08-27 22:55:00|11327.2|11315.2|11328.5|11316.5|11329.1|11317.1|11327.2|11315.2|0
1724799600000|2024-08-27 23:00:00|11328.3|11316.3|11328.1|11316.1|11328.7|11316.7|11327.7|11315.7|0
1724799900000|2024-08-27 23:05:00|11328.3|11316.3|11330.9|11318.9|11331.5|11319.5|11327.7|11315.7|0
1724800200000|2024-08-27 23:10:00|11331.1|11319.1|11331.3|11319.3|11332.6|11320.6|11330.7|11318.7|0
1724800500000|2024-08-27 23:15:00|11331.2|11319.2|11328.7|11316.7|11331.3|11319.3|11327.5|11315.5|0
1724800800000|2024-08-27 23:20:00|11328.5|11316.5|11324.8|11312.8|11328.7|11316.7|11324|11312|0
1724801100000|2024-08-27 23:25:00|11324.6|11312.6|11324.9|11312.9|11325.2|11313.2|11320.8|11308.8|0
1724801400000|2024-08-27 23:30:00|11324.7|11312.7|11327.1|11315.1|11327.4|11315.4|11323.5|11311.5|0
1724801700000|2024-08-27 23:35:00|11327.2|11315.2|11326.1|11314.1|11327.6|11315.6|11326.1|11314.1|0
1724802000000|2024-08-27 23:40:00|11326.3|11314.3|11326.7|11314.7|11327.6|11315.6|11326.1|11314.1|0
1724802300000|2024-08-27 23:45:00|11327.1|11315.1|11327.4|11315.4|11327.4|11315.4|11326.3|11314.3|0
1724802600000|2024-08-27 23:50:00|11327.5|11315.5|11328.6|11316.6|11329|11317|11327.5|11315.5|0
1724802900000|2024-08-27 23:55:00|11329|11317|11327.6|11315.6|11329.4|11317.4|11327.1|11315.1|0
1724803200000|2024-08-28 00:00:00|11327.7|11315.7|11327.9|11315.9|11328.7|11316.7|11325.7|11313.7|0
1724803500000|2024-08-28 00:05:00|11328.1|11316.1|11327.7|11315.7|11328.1|11316.1|11326.7|11314.7|0
1724803800000|2024-08-28 00:10:00|11327.9|11315.9|11335|11323|11335.2|11323.2|11327.7|11315.7|0
1724804100000|2024-08-28 00:15:00|11334.8|11322.8|11326.9|11314.9|11335.7|11323.7|11325|11313|0
1724804400000|2024-08-28 00:20:00|11325|11313|11323.1|11311.1|11326.9|11314.9|11321.1|11309.1|0
1724804700000|2024-08-28 00:25:00|11325|11313|11328.8|11316.8|11328.8|11316.8|11325|11313|0
1724805000000|2024-08-28 00:30:00|11329.8|11317.8|11330.8|11318.8|11330.8|11318.8|11329.8|11317.8|0
1724805300000|2024-08-28 00:35:00|11330.7|11318.7|11332.7|11320.7|11334.6|11322.6|11330.7|11318.7|0
1724805600000|2024-08-28 00:40:00|11330.8|11318.8|11332.7|11320.7|11332.7|11320.7|11328.8|11316.8|0
1724805900000|2024-08-28 00:45:00|11331.7|11319.7|11334.7|11322.7|11334.7|11322.7|11330.8|11318.8|0
1724806200000|2024-08-28 00:50:00|11334.6|11322.6|11332.8|11320.8|11334.7|11322.7|11332.7|11320.7|0
1724806500000|2024-08-28 00:55:00|11332.7|11320.7|11332.8|11320.8|11332.8|11320.8|11330.8|11318.8|0
1724806800000|2024-08-28 01:00:00|11332.7|11320.7|11332.8|11320.8|11334.7|11322.7|11330.8|11318.8|0
1724807100000|2024-08-28 01:05:00|11330.9|11318.9|11334.7|11322.7|11336.6|11324.6|11330.9|11318.9|0
1724807400000|2024-08-28 01:10:00|11336.6|11324.6|11334.7|11322.7|11336.6|11324.6|11332.7|11320.7|0
1724807700000|2024-08-28 01:15:00|11332.8|11320.8|11334.7|11322.7|11336.6|11324.6|11332.7|11320.7|0
1724808000000|2024-08-28 01:20:00|11336.6|11324.6|11336.6|11324.6|11336.6|11324.6|11336.6|11324.6|0
1724808300000|2024-08-28 01:25:00|11334.7|11322.7|11334.7|11322.7|11334.7|11322.7|11332.7|11320.7|0
1724808600000|2024-08-28 01:30:00|11332.8|11320.8|11330.8|11318.8|11334.7|11322.7|11330.8|11318.8|0
1724808900000|2024-08-28 01:35:00|11328.9|11316.9|11328.9|11316.9|11330.8|11318.8|11326.9|11314.9|0
1724809200000|2024-08-28 01:40:00|11329.8|11317.8|11334.7|11322.7|11334.7|11322.7|11329.8|11317.8|0
1724809800000|2024-08-28 01:50:00|11334.6|11322.6|11336.6|11324.6|11336.6|11324.6|11332.7|11320.7|0
1724810100000|2024-08-28 01:55:00|11334.7|11322.7|11336.6|11324.6|11336.6|11324.6|11334.7|11322.7|0
1724810400000|2024-08-28 02:00:00|11334.7|11322.7|11336.6|11324.6|11336.6|11324.6|11334.6|11322.6|0
1724810700000|2024-08-28 02:05:00|11334.6|11322.6|11336.6|11324.6|11336.6|11324.6|11334.6|11322.6|0
1724811000000|2024-08-28 02:10:00|11338.5|11326.5|11340.5|11328.5|11340.5|11328.5|11338.5|11326.5|0
1724811300000|2024-08-28 02:15:00|11340.6|11328.6|11340.6|11328.6|11342.5|11330.5|11340.5|11328.5|0
1724811600000|2024-08-28 02:20:00|11342.5|11330.5|11340.5|11328.5|11342.5|11330.5|11340.5|11328.5|0
1724811900000|2024-08-28 02:25:00|11340.6|11328.6|11340.5|11328.5|11342.4|11330.4|11340.5|11328.5|0
1724812200000|2024-08-28 02:30:00|11338.6|11326.6|11338.6|11326.6|11340.5|11328.5|11338.6|11326.6|0
1724812500000|2024-08-28 02:35:00|11340.5|11328.5|11340.5|11328.5|11340.5|11328.5|11340.5|11328.5|0
1724812800000|2024-08-28 02:40:00|11342.4|11330.4|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724813100000|2024-08-28 02:45:00|11342.5|11330.5|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724813700000|2024-08-28 02:55:00|11342.5|11330.5|11342.4|11330.4|11344.4|11332.4|11342.4|11330.4|0
1724814000000|2024-08-28 03:00:00|11342.5|11330.5|11342.5|11330.5|11344.4|11332.4|11340.5|11328.5|0
1724814300000|2024-08-28 03:05:00|11342.4|11330.4|11342.5|11330.5|11342.5|11330.5|11342.4|11330.4|0
1724814600000|2024-08-28 03:10:00|11342.4|11330.4|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724814900000|2024-08-28 03:15:00|11342.5|11330.5|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724815200000|2024-08-28 03:20:00|11342.5|11330.5|11342.4|11330.4|11342.5|11330.5|11342.4|11330.4|0
1724815500000|2024-08-28 03:25:00|11340.5|11328.5|11342.4|11330.4|11342.4|11330.4|11340.5|11328.5|0
1724815800000|2024-08-28 03:30:00|11340.5|11328.5|11342.4|11330.4|11342.4|11330.4|11340.5|11328.5|0
1724816400000|2024-08-28 03:40:00|11340.5|11328.5|11342.4|11330.4|11342.4|11330.4|11340.5|11328.5|0
1724816700000|2024-08-28 03:45:00|11342.5|11330.5|11344.4|11332.4|11344.4|11332.4|11342.4|11330.4|0
1724817000000|2024-08-28 03:50:00|11344.3|11332.3|11341.6|11329.6|11344.4|11332.4|11341.6|11329.6|0
1724817900000|2024-08-28 04:05:00|11342.6|11330.6|11341.6|11329.6|11342.6|11330.6|11341.6|11329.6|0
1724818200000|2024-08-28 04:10:00|11343.5|11331.5|11342.6|11330.6|11343.5|11331.5|11341.6|11329.6|0
1724818500000|2024-08-28 04:15:00|11343.5|11331.5|11343.6|11331.6|11343.6|11331.6|11341.6|11329.6|0
1724818800000|2024-08-28 04:20:00|11343.5|11331.5|11343.5|11331.5|11343.6|11331.6|11343.5|11331.5|0
1724819100000|2024-08-28 04:25:00|11343.6|11331.6|11347.4|11335.4|11347.4|11335.4|11343.5|11331.5|0
1724819700000|2024-08-28 04:35:00|11345.5|11333.5|11345.6|11333.6|11345.6|11333.6|11345.5|11333.5|0
1724820000000|2024-08-28 04:40:00|11347.5|11335.5|11347.5|11335.5|11347.5|11335.5|11347.5|11335.5|0
1724820300000|2024-08-28 04:45:00|11345.6|11333.6|11347.5|11335.5|11347.5|11335.5|11345.6|11333.6|0
1724820600000|2024-08-28 04:50:00|11345.6|11333.6|11345.6|11333.6|11345.6|11333.6|11345.6|11333.6|0
1724821200000|2024-08-28 05:00:00|11344.6|11332.6|11345.6|11333.6|11347.5|11335.5|11344.6|11332.6|0
1724821500000|2024-08-28 05:05:00|11345.5|11333.5|11345.5|11333.5|11345.6|11333.6|11343.6|11331.6|0
1724821800000|2024-08-28 05:10:00|11343.6|11331.6|11343.6|11331.6|11343.6|11331.6|11343.6|11331.6|0
1724822100000|2024-08-28 05:15:00|11345.5|11333.5|11347.5|11335.5|11347.5|11335.5|11345.5|11333.5|0
1724822400000|2024-08-28 05:20:00|11349.4|11337.4|11349.3|11337.3|11349.4|11337.4|11345.5|11333.5|0
1724822700000|2024-08-28 05:25:00|11349.4|11337.4|11349.4|11337.4|11351.3|11339.3|11347.5|11335.5|0
1724823000000|2024-08-28 05:30:00|11350.3|11338.3|11349.4|11337.4|11351.3|11339.3|11345.5|11333.5|0
1724823300000|2024-08-28 05:35:00|11349.3|11337.3|11349.4|11337.4|11349.4|11337.4|11345.6|11333.6|0
1724823600000|2024-08-28 05:40:00|11347.5|11335.5|11349.4|11337.4|11349.4|11337.4|11345.5|11333.5|0
1724823900000|2024-08-28 05:45:00|11349.3|11337.3|11349.3|11337.3|11351.3|11339.3|11349.3|11337.3|0
1724824200000|2024-08-28 05:50:00|11347.4|11335.4|11351.3|11339.3|11353.2|11341.2|11347.4|11335.4|0
1724824500000|2024-08-28 05:55:00|11349.4|11337.4|11351.3|11339.3|11351.3|11339.3|11349.4|11337.4|0
1724824800000|2024-08-28 06:00:00|11349.4|11337.4|11366.3|11361.3|11366.3|11361.3|11347.5|11335.5|20
1724825100000|2024-08-28 06:05:00|11358.3|11353.3|11366.3|11361.3|11367.3|11362.3|11358.3|11353.3|16
1724825400000|2024-08-28 06:10:00|11365.3|11360.3|11357.3|11352.3|11365.3|11360.3|11354.8|11349.8|10
1724825700000|2024-08-28 06:15:00|11356.8|11351.8|11355.3|11350.3|11356.8|11351.8|11355.3|11350.3|2
1724826000000|2024-08-28 06:20:00|11355.8|11350.8|11358.3|11353.3|11358.3|11353.3|11352.8|11347.8|3
1724826300000|2024-08-28 06:25:00|11357.3|11352.3|11360.8|11355.8|11360.8|11355.8|11355.3|11350.3|5
1724826600000|2024-08-28 06:30:00|11359.3|11354.3|11356.3|11351.3|11359.3|11354.3|11353.3|11348.3|7
1724826900000|2024-08-28 06:35:00|11355.8|11350.8|11356.3|11351.3|11359.8|11354.8|11355.8|11350.8|0
1724827200000|2024-08-28 06:40:00|11355.8|11350.8|11358.8|11353.8|11358.8|11353.8|11355.8|11350.8|2
1724827500000|2024-08-28 06:45:00|11358.3|11353.3|11362.3|11357.3|11364.3|11359.3|11356.8|11351.8|1
1724827800000|2024-08-28 06:50:00|11359.8|11354.8|11360.3|11355.3|11363.3|11358.3|11357.3|11352.3|9
1724828100000|2024-08-28 06:55:00|11360.8|11355.8|11355.8|11350.8|11364.3|11359.3|11350.8|11345.8|33
1724828400000|2024-08-28 07:00:00|11356.8|11351.8|11352.3|11347.3|11359.8|11354.8|11347.8|11342.8|450
1724828700000|2024-08-28 07:05:00|11350.8|11345.8|11336.8|11331.8|11353.3|11348.3|11332.3|11327.3|287
1724829000000|2024-08-28 07:10:00|11337.3|11332.3|11343.8|11338.8|11352.8|11347.8|11333.8|11328.8|89
1724829300000|2024-08-28 07:15:00|11343.3|11338.3|11346.8|11341.8|11349.8|11344.8|11337.8|11332.8|57
1724829600000|2024-08-28 07:20:00|11346.3|11341.3|11348.8|11343.8|11349.3|11344.3|11339.8|11334.8|65
1724829900000|2024-08-28 07:25:00|11348.3|11343.3|11340.8|11335.8|11348.8|11343.8|11335.8|11330.8|47
1724830200000|2024-08-28 07:30:00|11340.3|11335.3|11336.8|11331.8|11346.8|11341.8|11336.3|11331.3|50
1724830500000|2024-08-28 07:35:00|11336.3|11331.3|11334.8|11329.8|11339.8|11334.8|11334.3|11329.3|43
1724830800000|2024-08-28 07:40:00|11334.6|11329.6|11330.6|11325.6|11339.6|11334.6|11330.1|11325.1|30
1724831100000|2024-08-28 07:45:00|11331.1|11326.1|11333.6|11328.6|11334.6|11329.6|11330.6|11325.6|32
1724831400000|2024-08-28 07:50:00|11333.1|11328.1|11333.6|11328.6|11337.6|11332.6|11331.6|11326.6|53
1724831700000|2024-08-28 07:55:00|11334.1|11329.1|11341.6|11336.6|11341.6|11336.6|11334.1|11329.1|52
1724832000000|2024-08-28 08:00:00|11340.6|11335.6|11345.6|11340.6|11346.6|11341.6|11340.6|11335.6|38
1724832300000|2024-08-28 08:05:00|11345.1|11340.1|11340.6|11335.6|11348.6|11343.6|11337.6|11332.6|42
1724832600000|2024-08-28 08:10:00|11340.1|11335.1|11344.6|11339.6|11347.6|11342.6|11337.6|11332.6|40
1724832900000|2024-08-28 08:15:00|11345.6|11340.6|11342.6|11337.6|11349.6|11344.6|11342.6|11337.6|47
1724833200000|2024-08-28 08:20:00|11341.6|11336.6|11340.6|11335.6|11345.6|11340.6|11340.1|11335.1|41
1724833500000|2024-08-28 08:25:00|11341.1|11336.1|11339.6|11334.6|11346.6|11341.6|11338.6|11333.6|36
1724833800000|2024-08-28 08:30:00|11340.1|11335.1|11350.1|11345.1|11351.1|11346.1|11339.6|11334.6|43
1724834100000|2024-08-28 08:35:00|11349.6|11344.6|11351.1|11346.1|11354.1|11349.1|11348.1|11343.1|22
1724834400000|2024-08-28 08:40:00|11350.6|11345.6|11352.1|11347.1|11353.1|11348.1|11349.1|11344.1|29
1724834700000|2024-08-28 08:45:00|11351.6|11346.6|11350.6|11345.6|11355.1|11350.1|11348.1|11343.1|25
1724835000000|2024-08-28 08:50:00|11351.1|11346.1|11344.1|11339.1|11351.1|11346.1|11342.6|11337.6|21
1724835300000|2024-08-28 08:55:00|11344.6|11339.6|11335.6|11330.6|11346.6|11341.6|11334.1|11329.1|49
1724835600000|2024-08-28 09:00:00|11336.1|11331.1|11331.1|11326.1|11337.1|11332.1|11330.1|11325.1|70
1724835900000|2024-08-28 09:05:00|11330.6|11325.6|11327.6|11322.6|11330.6|11325.6|11325.6|11320.6|26
1724836200000|2024-08-28 09:10:00|11326.6|11321.6|11323.1|11318.1|11327.6|11322.6|11322.6|11317.6|27
1724836500000|2024-08-28 09:15:00|11323.6|11318.6|11321.6|11316.6|11325.6|11320.6|11320.1|11315.1|56
1724836800000|2024-08-28 09:20:00|11320.6|11315.6|11329.6|11324.6|11331.6|11326.6|11320.6|11315.6|46
1724837100000|2024-08-28 09:25:00|11329.1|11324.1|11332.6|11327.6|11335.6|11330.6|11327.6|11322.6|17
1724837400000|2024-08-28 09:30:00|11333.1|11328.1|11332.6|11327.6|11334.6|11329.6|11328.6|11323.6|18
1724837700000|2024-08-28 09:35:00|11333.1|11328.1|11328.6|11323.6|11333.6|11328.6|11328.6|11323.6|26
1724838000000|2024-08-28 09:40:00|11329.1|11324.1|11329.6|11324.6|11331.6|11326.6|11328.1|11323.1|9
1724838300000|2024-08-28 09:45:00|11330.1|11325.1|11329.6|11324.6|11333.1|11328.1|11329.6|11324.6|14
1724838600000|2024-08-28 09:50:00|11330.1|11325.1|11338.1|11333.1|11338.6|11333.6|11327.6|11322.6|77
1724838900000|2024-08-28 09:55:00|11338.6|11333.6|11333.6|11328.6|11338.6|11333.6|11332.6|11327.6|44
1724839200000|2024-08-28 10:00:00|11334.6|11329.6|11331.6|11326.6|11336.6|11331.6|11331.6|11326.6|23
1724839500000|2024-08-28 10:05:00|11331.1|11326.1|11332.6|11327.6|11333.6|11328.6|11328.6|11323.6|21
1724839800000|2024-08-28 10:10:00|11332.1|11327.1|11338.1|11333.1|11338.6|11333.6|11330.6|11325.6|16
1724840100000|2024-08-28 10:15:00|11337.1|11332.1|11336.6|11331.6|11340.6|11335.6|11334.1|11329.1|19
1724840400000|2024-08-28 10:20:00|11337.1|11332.1|11337.6|11332.6|11340.6|11335.6|11335.6|11330.6|13
1724840700000|2024-08-28 10:25:00|11338.1|11333.1|11334.1|11329.1|11342.6|11337.6|11334.1|11329.1|12
1724841000000|2024-08-28 10:30:00|11334.6|11329.6|11321.6|11316.6|11334.6|11329.6|11321.1|11316.1|35
1724841300000|2024-08-28 10:35:00|11321.1|11316.1|11317.1|11312.1|11321.1|11316.1|11316.1|11311.1|54
1724841600000|2024-08-28 10:40:00|11316.6|11311.6|11316.6|11311.6|11318.1|11313.1|11315.6|11310.6|51
1724841900000|2024-08-28 10:45:00|11317.1|11312.1|11316.6|11311.6|11318.6|11313.6|11315.6|11310.6|132
1724842200000|2024-08-28 10:50:00|11317.1|11312.1|11317.6|11312.6|11318.6|11313.6|11311.6|11306.6|52
1724842500000|2024-08-28 10:55:00|11317.1|11312.1|11318.6|11313.6|11319.6|11314.6|11310.6|11305.6|4
1724842800000|2024-08-28 11:00:00|11317.6|11312.6|11325.1|11320.1|11325.1|11320.1|11317.6|11312.6|30
1724843100000|2024-08-28 11:05:00|11325.6|11320.6|11331.6|11326.6|11332.1|11327.1|11322.6|11317.6|20
1724843400000|2024-08-28 11:10:00|11332.1|11327.1|11329.1|11324.1|11333.1|11328.1|11327.6|11322.6|10
1724843700000|2024-08-28 11:15:00|11328.6|11323.6|11333.6|11328.6|11333.6|11328.6|11327.6|11322.6|20
1724844000000|2024-08-28 11:20:00|11333.1|11328.1|11334.6|11329.6|11337.1|11332.1|11332.6|11327.6|23
1724844300000|2024-08-28 11:25:00|11334.1|11329.1|11337.6|11332.6|11337.6|11332.6|11332.6|11327.6|24
1724844600000|2024-08-28 11:30:00|11338.1|11333.1|11338.6|11333.6|11341.6|11336.6|11336.6|11331.6|20
1724844900000|2024-08-28 11:35:00|11338.1|11333.1|11339.6|11334.6|11340.6|11335.6|11335.6|11330.6|17
1724845200000|2024-08-28 11:40:00|11338.2|11333.2|11336.2|11331.2|11339.2|11334.2|11333.7|11328.7|22
1724845500000|2024-08-28 11:45:00|11336.7|11331.7|11329.7|11324.7|11337.2|11332.2|11328.7|11323.7|22
1724845800000|2024-08-28 11:50:00|11330.7|11325.7|11331.2|11326.2|11332.2|11327.2|11329.2|11324.2|13
1724846100000|2024-08-28 11:55:00|11330.7|11325.7|11337.7|11332.7|11337.7|11332.7|11330.2|11325.2|24
1724846400000|2024-08-28 12:00:00|11337.2|11332.2|11341.2|11336.2|11343.2|11338.2|11336.7|11331.7|23
1724846700000|2024-08-28 12:05:00|11340.7|11335.7|11337.2|11332.2|11341.2|11336.2|11333.2|11328.2|32
1724847000000|2024-08-28 12:10:00|11336.7|11331.7|11330.2|11325.2|11336.7|11331.7|11329.7|11324.7|13
1724847300000|2024-08-28 12:15:00|11330.7|11325.7|11328.2|11323.2|11334.7|11329.7|11328.2|11323.2|23
1724847600000|2024-08-28 12:20:00|11328.7|11323.7|11324.7|11319.7|11330.7|11325.7|11324.7|11319.7|17
1724847900000|2024-08-28 12:25:00|11325.2|11320.2|11321.7|11316.7|11326.7|11321.7|11321.2|11316.2|32
1724848200000|2024-08-28 12:30:00|11321.2|11316.2|11319.2|11314.2|11324.7|11319.7|11318.7|11313.7|24
1724848500000|2024-08-28 12:35:00|11318.7|11313.7|11312.2|11307.2|11320.2|11315.2|11312.2|11307.2|30
1724848800000|2024-08-28 12:40:00|11312.7|11307.7|11318.2|11313.2|11318.2|11313.2|11312.2|11307.2|23
1724849100000|2024-08-28 12:45:00|11318.7|11313.7|11321.2|11316.2|11322.2|11317.2|11314.2|11309.2|22
1724849400000|2024-08-28 12:50:00|11320.7|11315.7|11326.7|11321.7|11326.7|11321.7|11319.2|11314.2|17
1724849700000|2024-08-28 12:55:00|11326.2|11321.2|11329.2|11324.2|11330.7|11325.7|11325.7|11320.7|28
1724850000000|2024-08-28 13:00:00|11328.7|11323.7|11331.2|11326.2|11334.2|11329.2|11327.2|11322.2|39
1724850300000|2024-08-28 13:05:00|11331.7|11326.7|11330.2|11325.2|11332.2|11327.2|11325.2|11320.2|37
1724850600000|2024-08-28 13:10:00|11330.7|11325.7|11331.2|11326.2|11333.7|11328.7|11328.7|11323.7|13
1724850900000|2024-08-28 13:15:00|11331.7|11326.7|11336.7|11331.7|11337.2|11332.2|11330.7|11325.7|24
1724851200000|2024-08-28 13:20:00|11337.7|11332.7|11338.7|11333.7|11340.7|11335.7|11334.7|11329.7|62
1724851500000|2024-08-28 13:25:00|11339.2|11334.2|11343.2|11338.2|11344.2|11339.2|11337.7|11332.7|49
1724851800000|2024-08-28 13:30:00|11344.2|11339.2|11351.2|11346.2|11352.7|11347.7|11344.2|11339.2|110
1724852100000|2024-08-28 13:35:00|11351.7|11346.7|11350.7|11345.7|11352.2|11347.2|11344.7|11339.7|83
1724852400000|2024-08-28 13:40:00|11350.2|11345.2|11356.2|11351.2|11357.2|11352.2|11349.7|11344.7|51
1724852700000|2024-08-28 13:45:00|11355.7|11350.7|11360.2|11355.2|11362.2|11357.2|11353.2|11348.2|44
1724853000000|2024-08-28 13:50:00|11360.7|11355.7|11373.7|11368.7|11374.2|11369.2|11360.7|11355.7|69
1724853300000|2024-08-28 13:55:00|11372.7|11367.7|11369.2|11364.2|11374.2|11369.2|11367.7|11362.7|103
1724853600000|2024-08-28 14:00:00|11369.7|11364.7|11368.2|11363.2|11370.2|11365.2|11364.7|11359.7|96
1724853900000|2024-08-28 14:05:00|11367.7|11362.7|11374.7|11369.7|11375.2|11370.2|11365.7|11360.7|63
1724854200000|2024-08-28 14:10:00|11374.5|11369.5|11378.5|11373.5|11379|11374|11374|11369|58
1724854500000|2024-08-28 14:15:00|11377.5|11372.5|11370|11365|11378|11373|11369.5|11364.5|61
1724854800000|2024-08-28 14:20:00|11370.5|11365.5|11361|11356|11371|11366|11359.5|11354.5|45
1724855100000|2024-08-28 14:25:00|11361.5|11356.5|11359|11354|11362.5|11357.5|11356|11351|48
1724855400000|2024-08-28 14:30:00|11358.5|11353.5|11360.5|11355.5|11363.5|11358.5|11358|11353|37
1724855700000|2024-08-28 14:35:00|11361|11356|11362|11357|11366.5|11361.5|11360|11355|62
1724856000000|2024-08-28 14:40:00|11362.5|11357.5|11360.5|11355.5|11366|11361|11359|11354|90
1724856300000|2024-08-28 14:45:00|11360|11355|11356|11351|11361.5|11356.5|11354|11349|72
1724856600000|2024-08-28 14:50:00|11355.5|11350.5|11354|11349|11358.5|11353.5|11352.5|11347.5|63
1724856900000|2024-08-28 14:55:00|11353|11348|11357|11352|11358|11353|11352.5|11347.5|47
1724857200000|2024-08-28 15:00:00|11357.5|11352.5|11355.5|11350.5|11358.5|11353.5|11354.5|11349.5|36
1724857500000|2024-08-28 15:05:00|11355|11350|11355.5|11350.5|11359.5|11354.5|11355|11350|52
1724857800000|2024-08-28 15:10:00|11354.5|11349.5|11353|11348|11358.5|11353.5|11350.5|11345.5|59
1724858100000|2024-08-28 15:15:00|11352.5|11347.5|11350|11345|11352.5|11347.5|11347|11342|95
1724858400000|2024-08-28 15:20:00|11349.5|11344.5|11344.5|11339.5|11352.5|11347.5|11344.5|11339.5|98
1724858700000|2024-08-28 15:25:00|11346|11341|11348.5|11343.5|11349|11344|11342.5|11337.5|157
1724859000000|2024-08-28 15:30:00|11349|11343|11334|11327|11349|11343|11334|11327|472
1724859300000|2024-08-28 15:35:00|11335|11328|11338|11332|11338|11332|11334|11328|147
1724859600000|2024-08-28 15:40:00|11337|11330|11335|11329|11338|11331|11335|11328|37
1724859900000|2024-08-28 15:45:00|11336|11330|11337|11330|11339|11333|11336|11329|12
1724860200000|2024-08-28 15:50:00|11336|11329|11340|11333|11340|11333|11336|11329|10
1724860500000|2024-08-28 15:55:00|11341|11334|11344|11337|11345|11339|11339|11332|26
1724860800000|2024-08-28 16:00:00|11343|11336|11344|11337|11344|11337|11340|11334|11
1724861100000|2024-08-28 16:05:00|11343|11336|11340|11333|11344|11337|11339|11332|3
1724861400000|2024-08-28 16:10:00|11341|11334|11335|11328|11341|11334|11334|11327|35
1724861700000|2024-08-28 16:15:00|11334|11329|11333|11326|11335|11329|11330|11323|18
1724862000000|2024-08-28 16:20:00|11332|11325|11323|11316|11333|11326|11323|11316|8
1724862300000|2024-08-28 16:25:00|11322|11315|11324|11317|11325|11318|11322|11315|13
1724862600000|2024-08-28 16:30:00|11326|11318|11331|11324|11333|11326|11325|11317|2
1724862900000|2024-08-28 16:35:00|11332|11323|11331|11325|11334|11327|11331|11323|15
1724863200000|2024-08-28 16:40:00|11332|11324|11330|11323|11333|11326|11327|11321|26
1724863500000|2024-08-28 16:45:00|11329|11321|11326|11319|11329|11322|11325|11317|37
1724863800000|2024-08-28 16:50:00|11327|11320|11330|11323|11331|11324|11327|11320|8
1724864100000|2024-08-28 16:55:00|11331|11324|11334|11327|11336|11329|11329|11322|15
1724864400000|2024-08-28 17:00:00|11333|11326|11338|11331|11339|11332|11333|11326|1
1724864700000|2024-08-28 17:05:00|11339|11332|11336|11329|11339|11332|11335|11328|10
1724865000000|2024-08-28 17:10:00|11335|11328|11328|11321|11337|11329|11326|11319|6
1724865300000|2024-08-28 17:15:00|11329|11322|11341|11334|11342|11335|11328|11321|141
1724865600000|2024-08-28 17:20:00|11340|11335|11353|11346|11353|11346|11340|11335|151
1724865900000|2024-08-28 17:25:00|11352|11345|11371|11364|11371|11364|11352|11345|140
1724866200000|2024-08-28 17:30:00|11372|11363|11404|11397|11405|11398|11371|11363|158
1724866500000|2024-08-28 17:35:00|11407|11399|11382|11375|11407|11400|11379|11372|220
1724866800000|2024-08-28 17:40:00|11381|11374|11394|11387|11401|11394|11379|11373|178
1724867100000|2024-08-28 17:45:00|11393|11386|11368|11361|11402|11395|11368|11361|239
1724867400000|2024-08-28 17:50:00|11367|11360|11366|11359|11369|11363|11361|11355|140
1724867700000|2024-08-28 17:55:00|11367|11360|11358|11346|11369|11362|11351.5|11345|162
1724868000000|2024-08-28 18:00:00|11358.1|11346.1|11357.6|11345.6|11359.6|11347.6|11353.7|11341.7|0
1724868300000|2024-08-28 18:05:00|11357.7|11345.7|11365.7|11353.7|11365.9|11353.9|11357.6|11345.6|0
1724868600000|2024-08-28 18:10:00|11365.8|11353.8|11363.7|11351.7|11366.7|11354.7|11361.7|11349.7|0
1724868900000|2024-08-28 18:15:00|11365.6|11353.6|11365.5|11353.5|11365.6|11353.6|11361.7|11349.7|0
1724869200000|2024-08-28 18:20:00|11365.6|11353.6|11365.6|11353.6|11369.5|11357.5|11365.6|11353.6|0
1724869500000|2024-08-28 18:25:00|11365.5|11353.5|11361.7|11349.7|11365.6|11353.6|11359.7|11347.7|0
1724869800000|2024-08-28 18:30:00|11363.6|11351.6|11361.7|11349.7|11363.7|11351.7|11359.7|11347.7|0
1724870100000|2024-08-28 18:35:00|11363.6|11351.6|11365.6|11353.6|11365.6|11353.6|11359.7|11347.7|0
1724870400000|2024-08-28 18:40:00|11367.5|11355.5|11363.6|11351.6|11367.6|11355.6|11361.7|11349.7|0
1724870700000|2024-08-28 18:45:00|11364.6|11352.6|11363.5|11351.5|11365.5|11353.5|11361.6|11349.6|0
1724871000000|2024-08-28 18:50:00|11363.6|11351.6|11379.4|11367.4|11381.4|11369.4|11363.6|11351.6|0
1724871300000|2024-08-28 18:55:00|11379.5|11367.5|11391.2|11379.2|11392.2|11380.2|11379.4|11367.4|0
1724871600000|2024-08-28 19:00:00|11390.3|11378.3|11398.9|11386.9|11399.1|11387.1|11389.3|11377.3|0
1724871900000|2024-08-28 19:05:00|11397|11385|11390.9|11378.9|11397|11385|11388.9|11376.9|0
1724872200000|2024-08-28 19:10:00|11391.9|11379.9|11387|11375|11392.9|11380.9|11385|11373|0
1724872500000|2024-08-28 19:15:00|11388.9|11376.9|11390.9|11378.9|11392.9|11380.9|11387|11375|0
1724872800000|2024-08-28 19:20:00|11392.8|11380.8|11390.9|11378.9|11394.7|11382.7|11388.8|11376.8|0
1724873100000|2024-08-28 19:25:00|11392.8|11380.8|11396.7|11384.7|11396.7|11384.7|11390.9|11378.9|0
1724873400000|2024-08-28 19:30:00|11394.8|11382.8|11394.6|11382.6|11398.6|11386.6|11392.6|11380.6|0
1724873700000|2024-08-28 19:35:00|11392.6|11380.6|11392.6|11380.6|11394.6|11382.6|11390.6|11378.6|0
1724874000000|2024-08-28 19:40:00|11392.7|11380.7|11394.6|11382.6|11396.6|11384.6|11390.7|11378.7|0
1724874300000|2024-08-28 19:45:00|11394.7|11382.7|11394.6|11382.6|11398.6|11386.6|11392.6|11380.6|0
1724874600000|2024-08-28 19:50:00|11394.7|11382.7|11392.9|11380.9|11398.7|11386.7|11390.8|11378.8|0
1724874900000|2024-08-28 19:55:00|11392.8|11380.8|11391.6|11379.6|11394.8|11382.8|11390.6|11378.6|0
1724875200000|2024-08-28 20:00:00|11391.7|11379.7|11387.5|11375.5|11394|11382|11380.7|11368.7|0
1724875500000|2024-08-28 20:05:00|11387.1|11375.1|11385.1|11373.1|11388.9|11376.9|11384.9|11372.9|0
1724875800000|2024-08-28 20:10:00|11385.5|11373.5|11387.5|11375.5|11388.5|11376.5|11383.9|11371.9|0
1724876100000|2024-08-28 20:15:00|11387.9|11375.9|11394.4|11382.4|11394.4|11382.4|11386.7|11374.7|0
1724876400000|2024-08-28 20:20:00|11393.8|11381.8|11363|11351|11396.8|11384.8|11361.8|11349.8|0
1724876700000|2024-08-28 20:25:00|11362.6|11350.6|11373.1|11361.1|11387.8|11375.8|11355.3|11343.3|0
1724877000000|2024-08-28 20:30:00|11373|11361|11379.1|11367.1|11380.5|11368.5|11367.3|11355.3|0
1724877300000|2024-08-28 20:35:00|11378.9|11366.9|11389.8|11377.8|11390.2|11378.2|11374|11362|0
1724877600000|2024-08-28 20:40:00|11390|11378|11384.3|11372.3|11394.8|11382.8|11380.7|11368.7|0
1724877900000|2024-08-28 20:45:00|11384.5|11372.5|11377.9|11365.9|11385.2|11373.2|11377.3|11365.3|0
1724878200000|2024-08-28 20:50:00|11377.7|11365.7|11376.5|11364.5|11380.9|11368.9|11376.1|11364.1|0
1724878500000|2024-08-28 20:55:00|11376.3|11364.3|11380.3|11368.3|11382.1|11370.1|11375.7|11363.7|0
1724878800000|2024-08-28 21:00:00|11380.7|11368.7|11380.5|11368.5|11382.1|11370.1|11380.1|11368.1|0
1724879100000|2024-08-28 21:05:00|11380.7|11368.7|11378.1|11366.1|11380.7|11368.7|11376.1|11364.1|0
1724879400000|2024-08-28 21:10:00|11378.3|11366.3|11375.5|11363.5|11378.5|11366.5|11374.6|11362.6|0
1724879700000|2024-08-28 21:15:00|11375.7|11363.7|11374.2|11362.2|11375.9|11363.9|11373.4|11361.4|0
1724880000000|2024-08-28 21:20:00|11374.4|11362.4|11375.7|11363.7|11375.9|11363.9|11374.2|11362.2|0
1724880300000|2024-08-28 21:25:00|11375.8|11363.8|11374.2|11362.2|11376.5|11364.5|11374|11362|0
1724880600000|2024-08-28 21:30:00|11374|11362|11373.9|11361.9|11374.7|11362.7|11372.7|11360.7|0
1724880900000|2024-08-28 21:35:00|11374.4|11362.4|11373.5|11361.5|11374.4|11362.4|11373.5|11361.5|0
1724881200000|2024-08-28 21:40:00|11373.3|11361.3|11371.5|11359.5|11373.3|11361.3|11371.5|11359.5|0
1724881500000|2024-08-28 21:45:00|11371.7|11359.7|11367.8|11355.8|11371.7|11359.7|11365.7|11353.7|0
1724881800000|2024-08-28 21:50:00|11367.6|11355.6|11366.2|11354.2|11367.6|11355.6|11365.6|11353.6|0
1724882100000|2024-08-28 21:55:00|11366|11354|11360.3|11348.3|11366|11354|11360.3|11348.3|0
1724882400000|2024-08-28 22:00:00|11360.4|11348.4|11368.9|11356.9|11369.3|11357.3|11354.8|11342.8|0
1724882700000|2024-08-28 22:05:00|11369.1|11357.1|11364.6|11352.6|11373.1|11361.1|11364.2|11352.2|0
1724883000000|2024-08-28 22:10:00|11364.8|11352.8|11367.5|11355.5|11368.1|11356.1|11360.8|11348.8|0
1724883300000|2024-08-28 22:15:00|11367.7|11355.7|11364.4|11352.4|11369.3|11357.3|11364|11352|0
1724883600000|2024-08-28 22:20:00|11364.3|11352.3|11363.8|11351.8|11366.5|11354.5|11362|11350|0
1724883900000|2024-08-28 22:25:00|11364|11352|11365.7|11353.7|11365.7|11353.7|11362.6|11350.6|0
1724884200000|2024-08-28 22:30:00|11365.6|11353.6|11361.8|11349.8|11367.3|11355.3|11361.2|11349.2|0
1724884500000|2024-08-28 22:35:00|11362|11350|11362.6|11350.6|11365|11353|11361.8|11349.8|0
1724884800000|2024-08-28 22:40:00|11362.8|11350.8|11345.8|11333.8|11362.8|11350.8|11342|11330|0
1724885100000|2024-08-28 22:45:00|11345.6|11333.6|11346.5|11334.5|11347.3|11335.3|11338.4|11326.4|0
1724885400000|2024-08-28 22:50:00|11346.3|11334.3|11355|11343|11355.2|11343.2|11345.3|11333.3|0
1724885700000|2024-08-28 22:55:00|11354.9|11342.9|11355.4|11343.4|11355.4|11343.4|11352.9|11340.9|0
1724886000000|2024-08-28 23:00:00|11355.2|11343.2|11354.3|11342.3|11356.2|11344.2|11353.9|11341.9|0
1724886300000|2024-08-28 23:05:00|11354.5|11342.5|11357.8|11345.8|11358.2|11346.2|11354.3|11342.3|0
1724886600000|2024-08-28 23:10:00|11357.4|11345.4|11357.4|11345.4|11358.6|11346.6|11357.1|11345.1|0
1724886900000|2024-08-28 23:15:00|11357.5|11345.5|11356.1|11344.1|11357.8|11345.8|11355.9|11343.9|0
1724887200000|2024-08-28 23:20:00|11356.3|11344.3|11353.5|11341.5|11356.7|11344.7|11353.5|11341.5|0
1724887500000|2024-08-28 23:25:00|11353.9|11341.9|11353.9|11341.9|11355.3|11343.3|11352.7|11340.7|0
1724887800000|2024-08-28 23:30:00|11354.3|11342.3|11356.1|11344.1|11356.3|11344.3|11353.7|11341.7|0
1724888100000|2024-08-28 23:35:00|11356.3|11344.3|11355.1|11343.1|11356.7|11344.7|11354.7|11342.7|0
1724888400000|2024-08-28 23:40:00|11355.3|11343.3|11357.1|11345.1|11357.1|11345.1|11354.7|11342.7|0
1724888700000|2024-08-28 23:45:00|11357.6|11345.6|11358.6|11346.6|11358.6|11346.6|11357.6|11345.6|0
1724889000000|2024-08-28 23:50:00|11358.4|11346.4|11357.6|11345.6|11358.4|11346.4|11357.1|11345.1|0
1724889300000|2024-08-28 23:55:00|11357.4|11345.4|11357.1|11345.1|11358.2|11346.2|11356.9|11344.9|0
1724889600000|2024-08-29 00:00:00|11357.4|11345.4|11364.1|11352.1|11367.6|11355.6|11357.4|11345.4|0
1724889900000|2024-08-29 00:05:00|11363.9|11351.9|11365.8|11353.8|11368.2|11356.2|11363.9|11351.9|0
1724890200000|2024-08-29 00:10:00|11366|11354|11370.1|11358.1|11375.6|11363.6|11366|11354|0
1724890500000|2024-08-29 00:15:00|11370|11358|11372.1|11360.1|11376|11364|11369.3|11357.3|0
1724890800000|2024-08-29 00:20:00|11374|11362|11374.1|11362.1|11376.1|11364.1|11370.2|11358.2|0
1724891100000|2024-08-29 00:25:00|11376|11364|11376.1|11364.1|11376.1|11364.1|11374.1|11362.1|0
1724891400000|2024-08-29 00:30:00|11378|11366|11376.9|11364.9|11378|11366|11372.2|11360.2|0
1724891700000|2024-08-29 00:35:00|11375.9|11363.9|11375.9|11363.9|11379.8|11367.8|11374|11362|0
1724892000000|2024-08-29 00:40:00|11377.8|11365.8|11385.6|11373.6|11385.6|11373.6|11377.8|11365.8|0
1724892300000|2024-08-29 00:45:00|11385.5|11373.5|11377.8|11365.8|11385.6|11373.6|11377.8|11365.8|0
1724892600000|2024-08-29 00:50:00|11378.2|11366.2|11378.2|11366.2|11382.1|11370.1|11378.2|11366.2|0
1724892900000|2024-08-29 00:55:00|11380.1|11368.1|11380.1|11368.1|11382.1|11370.1|11380.1|11368.1|0
1724893200000|2024-08-29 01:00:00|11382|11370|11382|11370|11382.1|11370.1|11382|11370|0
1724893500000|2024-08-29 01:05:00|11383.9|11371.9|11382|11370|11383.9|11371.9|11382|11370|0
1724893800000|2024-08-29 01:10:00|11381.9|11369.9|11380|11368|11381.9|11369.9|11378.1|11366.1|0
1724894100000|2024-08-29 01:15:00|11379|11367|11380.1|11368.1|11380.1|11368.1|11376.1|11364.1|0
1724894400000|2024-08-29 01:20:00|11380|11368|11376.2|11364.2|11380.1|11368.1|11376.1|11364.1|0
1724894700000|2024-08-29 01:25:00|11376.1|11364.1|11372.3|11360.3|11376.2|11364.2|11372.3|11360.3|0
1724895000000|2024-08-29 01:30:00|11372.2|11360.2|11370.2|11358.2|11374.2|11362.2|11370.2|11358.2|0
1724895300000|2024-08-29 01:35:00|11372.1|11360.1|11372.2|11360.2|11374.1|11362.1|11370.2|11358.2|0
1724895600000|2024-08-29 01:40:00|11370.3|11358.3|11376.1|11364.1|11376.1|11364.1|11370.3|11358.3|0
1724895900000|2024-08-29 01:45:00|11376|11364|11374.2|11362.2|11376.1|11364.1|11374.1|11362.1|0
1724896200000|2024-08-29 01:50:00|11374.1|11362.1|11372.2|11360.2|11374.2|11362.2|11372.2|11360.2|0
1724896500000|2024-08-29 01:55:00|11371.3|11359.3|11370.3|11358.3|11372.2|11360.2|11370.3|11358.3|0
1724896800000|2024-08-29 02:00:00|11368.4|11356.4|11372.2|11360.2|11372.2|11360.2|11368.3|11356.3|0
1724897100000|2024-08-29 02:05:00|11371.2|11359.2|11370.3|11358.3|11372.2|11360.2|11370.2|11358.2|0
1724897400000|2024-08-29 02:10:00|11370.2|11358.2|11370.3|11358.3|11370.3|11358.3|11368.3|11356.3|0
1724897700000|2024-08-29 02:15:00|11370.2|11358.2|11366.5|11354.5|11370.2|11358.2|11366.4|11354.4|0
1724898000000|2024-08-29 02:20:00|11366.4|11354.4|11372.2|11360.2|11372.3|11360.3|11366.4|11354.4|0
1724898300000|2024-08-29 02:25:00|11371.3|11359.3|11372.3|11360.3|11374.2|11362.2|11370.3|11358.3|0
1724898600000|2024-08-29 02:30:00|11374.2|11362.2|11374.2|11362.2|11374.2|11362.2|11372.3|11360.3|0
1724898900000|2024-08-29 02:35:00|11372.3|11360.3|11374.1|11362.1|11374.3|11362.3|11372.2|11360.2|0
1724899200000|2024-08-29 02:40:00|11375.1|11363.1|11374|11362|11377|11365|11374|11362|0
1724899500000|2024-08-29 02:45:00|11375|11363|11375.8|11363.8|11376|11364|11374|11362|0
1724899800000|2024-08-29 02:50:00|11375.6|11363.6|11377.4|11365.4|11379.4|11367.4|11375.6|11363.6|0
1724900100000|2024-08-29 02:55:00|11377.3|11365.3|11375.5|11363.5|11377.4|11365.4|11373.5|11361.5|0
1724900400000|2024-08-29 03:00:00|11376.4|11364.4|11377.4|11365.4|11377.4|11365.4|11375.5|11363.5|0
1724900700000|2024-08-29 03:05:00|11376.4|11364.4|11375.5|11363.5|11376.4|11364.4|11373.6|11361.6|0
1724901000000|2024-08-29 03:10:00|11373.6|11361.6|11375.5|11363.5|11375.5|11363.5|11373.6|11361.6|0
1724901300000|2024-08-29 03:15:00|11377.4|11365.4|11380.3|11368.3|11381.2|11369.2|11375.5|11363.5|0
1724901600000|2024-08-29 03:20:00|11379.3|11367.3|11381.2|11369.2|11381.2|11369.2|11379.3|11367.3|0
1724902200000|2024-08-29 03:30:00|11379.3|11367.3|11381.2|11369.2|11381.2|11369.2|11379.3|11367.3|0
1724902500000|2024-08-29 03:35:00|11383.1|11371.1|11383.2|11371.2|11383.2|11371.2|11383.1|11371.1|0
1724902800000|2024-08-29 03:40:00|11383.1|11371.1|11381.2|11369.2|11383.1|11371.1|11381.2|11369.2|0
1724903100000|2024-08-29 03:45:00|11379.2|11367.2|11381.2|11369.2|11381.2|11369.2|11379.2|11367.2|0
1724903400000|2024-08-29 03:50:00|11379.3|11367.3|11381.2|11369.2|11381.2|11369.2|11379.3|11367.3|0
1724903700000|2024-08-29 03:55:00|11383.1|11371.1|11383.1|11371.1|11383.1|11371.1|11383.1|11371.1|0
1724904000000|2024-08-29 04:00:00|11383.2|11371.2|11383.1|11371.1|11383.2|11371.2|11383.1|11371.1|0
1724904300000|2024-08-29 04:05:00|11381.2|11369.2|11383.1|11371.1|11383.1|11371.1|11381.2|11369.2|0
1724904600000|2024-08-29 04:10:00|11385|11373|11383.1|11371.1|11385.1|11373.1|11383.1|11371.1|0
1724904900000|2024-08-29 04:15:00|11383.2|11371.2|11387|11375|11387.1|11375.1|11383.1|11371.1|0
1724905200000|2024-08-29 04:20:00|11387.1|11375.1|11387.1|11375.1|11388|11376|11387|11375|0
1724905500000|2024-08-29 04:25:00|11388|11376|11387.1|11375.1|11389|11377|11387.1|11375.1|0
1724905800000|2024-08-29 04:30:00|11387|11375|11385.1|11373.1|11387.1|11375.1|11385.1|11373.1|0
1724906100000|2024-08-29 04:35:00|11383.2|11371.2|11383.2|11371.2|11383.2|11371.2|11383.2|11371.2|0
1724906400000|2024-08-29 04:40:00|11381.3|11369.3|11383.2|11371.2|11383.2|11371.2|11381.3|11369.3|0
1724906700000|2024-08-29 04:45:00|11381.3|11369.3|11383.2|11371.2|11383.2|11371.2|11381.3|11369.3|0
1724907000000|2024-08-29 04:50:00|11385.1|11373.1|11383.3|11371.3|11385.2|11373.2|11383.2|11371.2|0
1724907300000|2024-08-29 04:55:00|11385.2|11373.2|11383.2|11371.2|11385.2|11373.2|11381.3|11369.3|0
1724907600000|2024-08-29 05:00:00|11383.3|11371.3|11381.4|11369.4|11383.3|11371.3|11379.4|11367.4|0
1724907900000|2024-08-29 05:05:00|11379.5|11367.5|11379.4|11367.4|11379.5|11367.5|11379.4|11367.4|0
1724908200000|2024-08-29 05:10:00|11377.5|11365.5|11383.2|11371.2|11385.2|11373.2|11377.5|11365.5|0
1724908500000|2024-08-29 05:15:00|11383.3|11371.3|11381.3|11369.3|11385.2|11373.2|11381.3|11369.3|0
1724908800000|2024-08-29 05:20:00|11380.4|11368.4|11383.3|11371.3|11383.3|11371.3|11379.4|11367.4|0
1724909100000|2024-08-29 05:25:00|11382.3|11370.3|11381.3|11369.3|11383.3|11371.3|11381.3|11369.3|0
1724909400000|2024-08-29 05:30:00|11382.3|11370.3|11377.5|11365.5|11382.3|11370.3|11377.5|11365.5|0
1724909700000|2024-08-29 05:35:00|11379.4|11367.4|11392.8|11380.8|11392.8|11380.8|11379.4|11367.4|0
1724910000000|2024-08-29 05:40:00|11390.8|11378.8|11380.4|11368.4|11391.8|11379.8|11378.4|11366.4|0
1724910300000|2024-08-29 05:45:00|11379.5|11367.5|11380.5|11368.5|11380.5|11368.5|11378.5|11366.5|0
1724910600000|2024-08-29 05:50:00|11381.4|11369.4|11384.3|11372.3|11384.3|11372.3|11380.5|11368.5|0
1724910900000|2024-08-29 05:55:00|11382.4|11370.4|11384.3|11372.3|11384.4|11372.4|11382.4|11370.4|0
1724911200000|2024-08-29 06:00:00|11382.4|11370.4|11364|11359|11382.4|11375.5|11359|11354|123
1724911500000|2024-08-29 06:05:00|11363.5|11358.5|11363|11358|11364.5|11359.5|11354.5|11349.5|31
1724911800000|2024-08-29 06:10:00|11359.5|11354.5|11347.5|11342.5|11361|11356|11347|11342|27
1724912100000|2024-08-29 06:15:00|11347|11342|11352|11347|11353|11348|11341|11336|14
1724912400000|2024-08-29 06:20:00|11351.5|11346.5|11339.5|11334.5|11351.5|11346.5|11339.5|11334.5|18
1724912700000|2024-08-29 06:25:00|11339|11334|11333|11328|11339|11334|11330.5|11325.5|26
1724913000000|2024-08-29 06:30:00|11330.5|11325.5|11332.5|11327.5|11334|11329|11329.5|11324.5|18
1724913300000|2024-08-29 06:35:00|11332|11327|11332.5|11327.5|11334|11329|11326|11321|34
1724913600000|2024-08-29 06:40:00|11330.5|11325.5|11341.5|11336.5|11341.5|11336.5|11330.5|11325.5|16
1724913900000|2024-08-29 06:45:00|11341|11336|11346|11341|11346|11341|11340|11335|2
1724914200000|2024-08-29 06:50:00|11345|11340|11330.5|11325.5|11345|11340|11330.5|11325.5|8
1724914500000|2024-08-29 06:55:00|11330|11325|11327.5|11322.5|11340|11335|11315|11310|79
1724914800000|2024-08-29 07:00:00|11333|11328|11338|11333|11347.5|11342.5|11330|11325|322
1724915100000|2024-08-29 07:05:00|11342|11337|11347.5|11342.5|11351.5|11346.5|11339|11334|139
1724915400000|2024-08-29 07:10:00|11347|11342|11350|11345|11356.5|11351.5|11341|11336|124
1724915700000|2024-08-29 07:15:00|11349.5|11344.5|11359.5|11354.5|11359.5|11354.5|11344|11339|96
1724916000000|2024-08-29 07:20:00|11358.5|11353.5|11364.5|11359.5|11370.5|11365.5|11358.5|11353.5|126
1724916300000|2024-08-29 07:25:00|11364|11359|11351.5|11346.5|11364|11359|11350|11345|78
1724916600000|2024-08-29 07:30:00|11352|11347|11364|11359|11365.5|11360.5|11352|11347|77
1724916900000|2024-08-29 07:35:00|11363|11358|11370|11365|11374|11369|11362|11357|74
1724917200000|2024-08-29 07:40:00|11370.6|11365.6|11370.1|11365.1|11372.1|11367.1|11363.1|11358.1|75
1724917500000|2024-08-29 07:45:00|11369.6|11364.6|11365.1|11360.1|11370.1|11365.1|11364.1|11359.1|36
1724917800000|2024-08-29 07:50:00|11364.6|11359.6|11363.1|11358.1|11364.6|11359.6|11355.6|11350.6|43
1724918100000|2024-08-29 07:55:00|11361.6|11356.6|11358.1|11353.1|11362.1|11357.1|11357.1|11352.1|28
1724918400000|2024-08-29 08:00:00|11356.1|11351.1|11358.1|11353.1|11364.1|11359.1|11354.1|11349.1|54
1724918700000|2024-08-29 08:05:00|11360.1|11355.1|11373.6|11368.6|11375.1|11370.1|11359.1|11354.1|96
1724919000000|2024-08-29 08:10:00|11374.1|11369.1|11383.1|11378.1|11383.1|11378.1|11369.6|11364.6|64
1724919300000|2024-08-29 08:15:00|11382.1|11377.1|11378.6|11373.6|11384.1|11379.1|11377.1|11372.1|38
1724919600000|2024-08-29 08:20:00|11378.1|11373.1|11368.6|11363.6|11378.1|11373.1|11366.6|11361.6|43
1724919900000|2024-08-29 08:25:00|11369.1|11364.1|11368.1|11363.1|11370.6|11365.6|11363.1|11358.1|38
1724920200000|2024-08-29 08:30:00|11367.6|11362.6|11377.1|11372.1|11377.1|11372.1|11367.6|11362.6|26
1724920500000|2024-08-29 08:35:00|11376.1|11371.1|11379.1|11374.1|11381.6|11376.6|11371.1|11366.1|52
1724920800000|2024-08-29 08:40:00|11379.6|11374.6|11385.1|11380.1|11385.1|11380.1|11378.1|11373.1|21
1724921100000|2024-08-29 08:45:00|11384.6|11379.6|11376.1|11371.1|11386.1|11381.1|11374.1|11369.1|31
1724921400000|2024-08-29 08:50:00|11376.6|11371.6|11373.1|11368.1|11379.1|11374.1|11372.1|11367.1|42
1724921700000|2024-08-29 08:55:00|11373.6|11368.6|11377.6|11372.6|11378.1|11373.1|11372.1|11367.1|26
1724922000000|2024-08-29 09:00:00|11378.1|11373.1|11384.1|11379.1|11384.1|11379.1|11374.1|11369.1|46
1724922300000|2024-08-29 09:05:00|11383.1|11378.1|11387.1|11382.1|11389.1|11384.1|11382.1|11377.1|58
1724922600000|2024-08-29 09:10:00|11387.6|11382.6|11389.1|11384.1|11390.6|11385.6|11386.6|11381.6|53
1724922900000|2024-08-29 09:15:00|11389.6|11384.6|11387.6|11382.6|11392.1|11387.1|11386.6|11381.6|23
1724923200000|2024-08-29 09:20:00|11388.1|11383.1|11389.1|11384.1|11392.1|11387.1|11386.6|11381.6|37
1724923500000|2024-08-29 09:25:00|11390.6|11385.6|11394.6|11389.6|11395.1|11390.1|11389.1|11384.1|34
1724923800000|2024-08-29 09:30:00|11394.1|11389.1|11391.1|11386.1|11394.1|11389.1|11388.1|11383.1|27
1724924100000|2024-08-29 09:35:00|11393.1|11388.1|11396.1|11391.1|11398.1|11393.1|11391.1|11386.1|56
1724924400000|2024-08-29 09:40:00|11396.6|11391.6|11397.1|11392.1|11401.6|11396.6|11396.6|11391.6|26
1724924700000|2024-08-29 09:45:00|11396.6|11391.6|11392.1|11387.1|11399.6|11394.6|11392.1|11387.1|42
1724925000000|2024-08-29 09:50:00|11392.6|11387.6|11381.6|11376.6|11392.6|11387.6|11381.1|11376.1|52
1724925300000|2024-08-29 09:55:00|11382.1|11377.1|11382.6|11377.6|11387.1|11382.1|11380.1|11375.1|24
1724925600000|2024-08-29 10:00:00|11383.1|11378.1|11385.1|11380.1|11388.1|11383.1|11382.1|11377.1|32
1724925900000|2024-08-29 10:05:00|11384.6|11379.6|11386.1|11381.1|11387.6|11382.6|11383.1|11378.1|25
1724926200000|2024-08-29 10:10:00|11386.6|11381.6|11384.1|11379.1|11387.1|11382.1|11383.1|11378.1|16
1724926500000|2024-08-29 10:15:00|11383.6|11378.6|11380.1|11375.1|11384.6|11379.6|11379.1|11374.1|23
1724926800000|2024-08-29 10:20:00|11380.6|11375.6|11382.1|11377.1|11385.1|11380.1|11379.1|11374.1|33
1724927100000|2024-08-29 10:25:00|11384.1|11379.1|11380.6|11375.6|11384.1|11379.1|11380.6|11375.6|20
1724927400000|2024-08-29 10:30:00|11380.1|11375.1|11377.6|11372.6|11383.1|11378.1|11377.1|11372.1|25
1724927700000|2024-08-29 10:35:00|11378.1|11373.1|11381.1|11376.1|11383.1|11378.1|11375.1|11370.1|76
1724928000000|2024-08-29 10:40:00|11380.6|11375.6|11386.1|11381.1|11386.1|11381.1|11378.6|11373.6|29
1724928300000|2024-08-29 10:45:00|11386.6|11381.6|11390.1|11385.1|11390.6|11385.6|11386.6|11381.6|16
1724928600000|2024-08-29 10:50:00|11389.6|11384.6|11389.1|11384.1|11390.1|11385.1|11388.6|11383.6|22
1724928900000|2024-08-29 10:55:00|11389.6|11384.6|11389.1|11384.1|11390.1|11385.1|11386.6|11381.6|19
1724929200000|2024-08-29 11:00:00|11388.1|11383.1|11384.6|11379.6|11389.1|11384.1|11382.6|11377.6|23
1724929500000|2024-08-29 11:05:00|11384.1|11379.1|11383.6|11378.6|11385.1|11380.1|11380.1|11375.1|23
1724929800000|2024-08-29 11:10:00|11383.1|11378.1|11381.1|11376.1|11384.1|11379.1|11376.1|11371.1|28
1724930100000|2024-08-29 11:15:00|11381.6|11376.6|11381.1|11376.1|11383.1|11378.1|11380.1|11375.1|21
1724930400000|2024-08-29 11:20:00|11381.6|11376.6|11380.1|11375.1|11383.6|11378.6|11379.1|11374.1|21
1724930700000|2024-08-29 11:25:00|11380.6|11375.6|11381.1|11376.1|11382.6|11377.6|11379.1|11374.1|19
1724931000000|2024-08-29 11:30:00|11380.6|11375.6|11376.1|11371.1|11383.1|11378.1|11375.1|11370.1|27
1724931300000|2024-08-29 11:35:00|11376.6|11371.6|11380.1|11375.1|11383.6|11378.6|11376.6|11371.6|28
1724931600000|2024-08-29 11:40:00|11381|11376|11386|11381|11386|11381|11381|11376|14
1724931900000|2024-08-29 11:45:00|11385.5|11380.5|11391|11386|11391|11386|11385|11380|26
1724932200000|2024-08-29 11:50:00|11390.5|11385.5|11387|11382|11391|11386|11385|11380|29
1724932500000|2024-08-29 11:55:00|11389|11384|11384.5|11379.5|11389|11384|11383|11378|17
1724932800000|2024-08-29 12:00:00|11386|11381|11386|11381|11388.5|11383.5|11382|11377|31
1724933100000|2024-08-29 12:05:00|11385.5|11380.5|11385|11380|11386.5|11381.5|11382.5|11377.5|26
1724933400000|2024-08-29 12:10:00|11384.5|11379.5|11387|11382|11387|11382|11382.5|11377.5|35
1724933700000|2024-08-29 12:15:00|11387.5|11382.5|11387|11382|11388|11383|11383.5|11378.5|35
1724934000000|2024-08-29 12:20:00|11387.5|11382.5|11388|11383|11388|11383|11383|11378|28
1724934300000|2024-08-29 12:25:00|11387.5|11382.5|11387|11382|11389|11384|11383.5|11378.5|47
1724934600000|2024-08-29 12:30:00|11386.5|11381.5|11392|11387|11399|11394|11386.5|11381.5|79
1724934900000|2024-08-29 12:35:00|11391.5|11386.5|11383|11378|11392.5|11387.5|11380.5|11375.5|21
1724935200000|2024-08-29 12:40:00|11382.5|11377.5|11376|11371|11383|11378|11375.5|11370.5|25
1724935500000|2024-08-29 12:45:00|11376.5|11371.5|11382|11377|11384|11379|11376|11371|8
1724935800000|2024-08-29 12:50:00|11382.5|11377.5|11388|11383|11388.5|11383.5|11381.5|11376.5|22
1724936100000|2024-08-29 12:55:00|11389|11384|11391|11386|11391|11386|11386|11381|10
1724936400000|2024-08-29 13:00:00|11390.5|11385.5|11389|11384|11393|11388|11388|11383|16
1724936700000|2024-08-29 13:05:00|11389.5|11384.5|11383|11378|11389.5|11384.5|11383|11378|26
1724937000000|2024-08-29 13:10:00|11382.5|11377.5|11386|11381|11388|11383|11382|11377|20
1724937300000|2024-08-29 13:15:00|11386.5|11381.5|11391|11386|11391|11386|11386|11381|12
1724937600000|2024-08-29 13:20:00|11392|11387|11394|11389|11395.5|11390.5|11391|11386|35
1724937900000|2024-08-29 13:25:00|11393.5|11388.5|11390.5|11385.5|11394|11389|11389|11384|41
1724938200000|2024-08-29 13:30:00|11391.5|11386.5|11379|11374|11394.5|11389.5|11378|11373|58
1724938500000|2024-08-29 13:35:00|11378.5|11373.5|11358|11353|11378.5|11373.5|11358|11353|85
1724938800000|2024-08-29 13:40:00|11358.5|11353.5|11356|11351|11362|11357|11356|11351|74
1724939100000|2024-08-29 13:45:00|11356.5|11351.5|11354|11349|11361.5|11356.5|11354|11349|74
1724939400000|2024-08-29 13:50:00|11353.5|11348.5|11347|11342|11353.5|11348.5|11343.5|11338.5|102
1724939700000|2024-08-29 13:55:00|11346.5|11341.5|11352|11347|11356.5|11351.5|11346.5|11341.5|91
1724940000000|2024-08-29 14:00:00|11352.5|11347.5|11362|11357|11362|11357|11351|11346|104
1724940300000|2024-08-29 14:05:00|11362.5|11357.5|11368|11363|11369.5|11364.5|11355|11350|89
1724940600000|2024-08-29 14:10:00|11368.4|11363.4|11375.4|11370.4|11376.4|11371.4|11365.9|11360.9|58
1724940900000|2024-08-29 14:15:00|11375.9|11370.9|11370.9|11365.9|11377.4|11372.4|11365.9|11360.9|77
1724941200000|2024-08-29 14:20:00|11372.4|11367.4|11367.9|11362.9|11373.9|11368.9|11367.9|11362.9|45
1724941500000|2024-08-29 14:25:00|11367.4|11362.4|11369.9|11364.9|11373.9|11368.9|11365.9|11360.9|56
1724941800000|2024-08-29 14:30:00|11370.9|11365.9|11365.9|11360.9|11371.4|11366.4|11364.9|11359.9|51
1724942100000|2024-08-29 14:35:00|11366.4|11361.4|11375.4|11370.4|11375.9|11370.9|11365.4|11360.4|62
1724942400000|2024-08-29 14:40:00|11375.9|11370.9|11368.9|11363.9|11376.9|11371.9|11368.9|11363.9|56
1724942700000|2024-08-29 14:45:00|11368.4|11363.4|11365.9|11360.9|11369.9|11364.9|11363.4|11358.4|54
1724943000000|2024-08-29 14:50:00|11365.4|11360.4|11369.9|11364.9|11370.9|11365.9|11362.9|11357.9|78
1724943300000|2024-08-29 14:55:00|11370.4|11365.4|11364.4|11359.4|11370.4|11365.4|11362.9|11357.9|74
1724943600000|2024-08-29 15:00:00|11364.9|11359.9|11365.4|11360.4|11367.9|11362.9|11362.9|11357.9|95
1724943900000|2024-08-29 15:05:00|11365.9|11360.9|11360.4|11355.4|11367.9|11362.9|11358.9|11353.9|90
1724944200000|2024-08-29 15:10:00|11360.9|11355.9|11371.4|11366.4|11371.4|11366.4|11358.9|11353.9|100
1724944500000|2024-08-29 15:15:00|11370.9|11365.9|11369.9|11364.9|11375.9|11370.9|11367.9|11362.9|77
1724944800000|2024-08-29 15:20:00|11368.9|11363.9|11366.4|11361.4|11370.9|11365.9|11362.9|11357.9|50
1724945100000|2024-08-29 15:25:00|11366.9|11361.9|11369.4|11364.4|11370.4|11365.4|11361.9|11356.9|221
1724945400000|2024-08-29 15:30:00|11370.4|11363.4|11362.4|11356.4|11370.4|11363.4|11360.4|11354.4|405
1724945700000|2024-08-29 15:35:00|11363.4|11357.4|11367.4|11360.4|11368.4|11361.4|11362.4|11356.4|77
1724946000000|2024-08-29 15:40:00|11366.4|11361.4|11370.4|11363.4|11371.4|11365.4|11366.4|11360.4|21
1724946300000|2024-08-29 15:45:00|11369.4|11362.4|11374.4|11367.4|11374.4|11367.4|11368.4|11361.4|16
1724946600000|2024-08-29 15:50:00|11373.4|11368.4|11377.4|11370.4|11378.4|11371.4|11373.4|11366.4|11
1724946900000|2024-08-29 15:55:00|11376.4|11369.4|11376.4|11369.4|11379.4|11373.4|11375.4|11368.4|25
1724947200000|2024-08-29 16:00:00|11377.4|11370.4|11385.4|11379.4|11385.4|11379.4|11377.4|11370.4|25
1724947500000|2024-08-29 16:05:00|11386.4|11378.4|11384.4|11377.4|11386.4|11380.4|11383.4|11376.4|20
1724947800000|2024-08-29 16:10:00|11383.4|11376.4|11388.4|11381.4|11388.4|11381.4|11382.4|11375.4|12
1724948100000|2024-08-29 16:15:00|11387.4|11380.4|11383.4|11377.4|11387.4|11380.4|11382.4|11375.4|14
1724948400000|2024-08-29 16:20:00|11384.4|11376.4|11389.4|11382.4|11389.4|11383.4|11383.4|11376.4|7
1724948700000|2024-08-29 16:25:00|11388.4|11381.4|11387.4|11381.4|11390.4|11383.4|11385.4|11378.4|7
1724949000000|2024-08-29 16:30:00|11388.4|11382.4|11386.4|11380.4|11390.4|11383.4|11386.4|11379.4|2
1724949300000|2024-08-29 16:35:00|11387.4|11379.4|11387.4|11380.4|11387.4|11380.4|11383.4|11377.4|15
1724949600000|2024-08-29 16:40:00|11388.4|11381.4|11384.4|11377.4|11389.4|11382.4|11384.4|11377.4|7
1724949900000|2024-08-29 16:45:00|11383.4|11378.4|11379.4|11372.4|11384.4|11378.4|11379.4|11372.4|13
1724950200000|2024-08-29 16:50:00|11378.4|11373.4|11378.4|11371.4|11381.4|11375.4|11376.4|11369.4|9
1724950500000|2024-08-29 16:55:00|11377.4|11372.4|11381.4|11374.4|11382.4|11375.4|11377.4|11370.4|12
1724950800000|2024-08-29 17:00:00|11380.4|11373.4|11375.4|11368.4|11380.4|11373.4|11375.4|11368.4|7
1724951100000|2024-08-29 17:05:00|11376.4|11369.4|11374.4|11367.4|11378.4|11371.4|11374.4|11367.4|8
1724951400000|2024-08-29 17:10:00|11375.4|11368.4|11374.4|11367.4|11375.4|11368.4|11371.4|11363.4|8
1724951700000|2024-08-29 17:15:00|11375.4|11368.4|11378.4|11371.4|11379.4|11371.4|11375.4|11368.4|11
1724952000000|2024-08-29 17:20:00|11379.4|11372.4|11377.4|11370.4|11380.4|11373.4|11377.4|11370.4|3
1724952300000|2024-08-29 17:25:00|11378.4|11372.4|11376.4|11369.4|11383.4|11376.4|11376.4|11368.4|7
1724952600000|2024-08-29 17:30:00|11375.4|11367.4|11376.4|11368.4|11377.4|11370.4|11374.4|11366.4|2
1724952900000|2024-08-29 17:35:00|11375.4|11367.4|11371.4|11364.4|11376.4|11370.4|11370.4|11363.4|6
1724953200000|2024-08-29 17:40:00|11370.4|11363.4|11372.4|11365.4|11373.4|11367.4|11369.4|11362.4|7
1724953500000|2024-08-29 17:45:00|11371.4|11364.4|11372.4|11365.4|11373.4|11366.4|11371.4|11364.4|6
1724953800000|2024-08-29 17:50:00|11373.4|11366.4|11377.4|11370.4|11377.4|11370.4|11372.4|11364.4|15
1724954100000|2024-08-29 17:55:00|11376.4|11369.4|11380.4|11368.4|11382.9|11373.4|11375.4|11367.4|17
1724954400000|2024-08-29 18:00:00|11379.4|11367.4|11375.5|11363.5|11379.4|11367.4|11369.6|11357.6|0
1724954700000|2024-08-29 18:05:00|11375.4|11363.4|11373.5|11361.5|11377.4|11365.4|11373.5|11361.5|0
1724955000000|2024-08-29 18:10:00|11371.6|11359.6|11372.5|11360.5|11375.4|11363.4|11371.5|11359.5|0
1724955300000|2024-08-29 18:15:00|11371.6|11359.6|11369.6|11357.6|11373.5|11361.5|11369.6|11357.6|0
1724955600000|2024-08-29 18:20:00|11371.5|11359.5|11371.5|11359.5|11371.6|11359.6|11369.6|11357.6|0
1724955900000|2024-08-29 18:25:00|11371.6|11359.6|11355.7|11343.7|11371.6|11359.6|11353.8|11341.8|0
1724956200000|2024-08-29 18:30:00|11353.8|11341.8|11349.8|11337.8|11353.8|11341.8|11347.9|11335.9|0
1724956500000|2024-08-29 18:35:00|11348.9|11336.9|11333.3|11321.3|11349.8|11337.8|11333.2|11321.2|0
1724956800000|2024-08-29 18:40:00|11333.2|11321.2|11327.1|11315.1|11337.7|11325.7|11322.2|11310.2|0
1724957100000|2024-08-29 18:45:00|11328.1|11316.1|11329.7|11317.7|11329.8|11317.8|11316.1|11304.1|0
1724957400000|2024-08-29 18:50:00|11327.8|11315.8|11330.3|11318.3|11330.3|11318.3|11317.4|11305.4|0
1724957700000|2024-08-29 18:55:00|11332.2|11320.2|11328.4|11316.4|11332.3|11320.3|11324.4|11312.4|0
1724958000000|2024-08-29 19:00:00|11328.3|11316.3|11322.5|11310.5|11330.3|11318.3|11321.5|11309.5|0
1724958300000|2024-08-29 19:05:00|11323.5|11311.5|11328.2|11316.2|11330.1|11318.1|11322.6|11310.6|0
1724958600000|2024-08-29 19:10:00|11328.1|11316.1|11328.1|11316.1|11330.1|11318.1|11323.2|11311.2|0
1724958900000|2024-08-29 19:15:00|11327.1|11315.1|11333.9|11321.9|11337.9|11325.9|11326.1|11314.1|0
1724959200000|2024-08-29 19:20:00|11334|11322|11335.9|11323.9|11335.9|11323.9|11330|11318|0
1724959500000|2024-08-29 19:25:00|11337.8|11325.8|11339|11327|11341.1|11329.1|11335.1|11323.1|0
1724959800000|2024-08-29 19:30:00|11339.9|11327.9|11340.8|11328.8|11342.9|11330.9|11337|11325|0
1724960100000|2024-08-29 19:35:00|11342.7|11330.7|11345.4|11333.4|11350.6|11338.6|11340.8|11328.8|0
1724960400000|2024-08-29 19:40:00|11347.3|11335.3|11335.6|11323.6|11347.3|11335.3|11335.6|11323.6|0
1724960700000|2024-08-29 19:45:00|11335.7|11323.7|11331.7|11319.7|11339.6|11327.6|11331.7|11319.7|0
1724961000000|2024-08-29 19:50:00|11331.8|11319.8|11327.8|11315.8|11335.7|11323.7|11327.8|11315.8|0
1724961300000|2024-08-29 19:55:00|11327.9|11315.9|11333.7|11321.7|11333.7|11321.7|11327.8|11315.8|0
1724961600000|2024-08-29 20:00:00|11333.1|11321.1|11339.8|11327.8|11340.8|11328.8|11333.1|11321.1|0
1724961900000|2024-08-29 20:05:00|11339.4|11327.4|11344.9|11332.9|11345.4|11333.4|11339.2|11327.2|0
1724962200000|2024-08-29 20:10:00|11345.2|11333.2|11343.3|11331.3|11346.4|11334.4|11343.1|11331.1|0
1724962500000|2024-08-29 20:15:00|11343.7|11331.7|11345.4|11333.4|11345.4|11333.4|11343.3|11331.3|0
1724962800000|2024-08-29 20:20:00|11345.2|11333.2|11345.2|11333.2|11346.6|11334.6|11344.9|11332.9|0
1724963100000|2024-08-29 20:25:00|11344.9|11332.9|11346|11334|11346.6|11334.6|11344.9|11332.9|0
1724963400000|2024-08-29 20:30:00|11346.4|11334.4|11344.1|11332.1|11346.6|11334.6|11344.1|11332.1|0
1724963700000|2024-08-29 20:35:00|11343.9|11331.9|11344.3|11332.3|11345.4|11333.4|11343.3|11331.3|0
1724964000000|2024-08-29 20:40:00|11344.5|11332.5|11343.7|11331.7|11344.9|11332.9|11343.3|11331.3|0
1724964300000|2024-08-29 20:45:00|11343.3|11331.3|11342.1|11330.1|11343.7|11331.7|11342.1|11330.1|0
1724964600000|2024-08-29 20:50:00|11342.5|11330.5|11343.3|11331.3|11344.1|11332.1|11342.1|11330.1|0
1724964900000|2024-08-29 20:55:00|11343.7|11331.7|11343.5|11331.5|11344.7|11332.7|11343.3|11331.3|0
1724965200000|2024-08-29 21:00:00|11343.7|11331.7|11344.5|11332.5|11344.5|11332.5|11343.7|11331.7|0
1724965500000|2024-08-29 21:05:00|11344.3|11332.3|11343.1|11331.1|11344.3|11332.3|11343.1|11331.1|0
1724965800000|2024-08-29 21:10:00|11342.9|11330.9|11342.3|11330.3|11343.5|11331.5|11342.3|11330.3|0
1724966100000|2024-08-29 21:15:00|11342.5|11330.5|11342.7|11330.7|11344.3|11332.3|11342.3|11330.3|0
1724966400000|2024-08-29 21:20:00|11343.5|11331.5|11343.7|11331.7|11343.7|11331.7|11342.7|11330.7|0
1724966700000|2024-08-29 21:25:00|11343.5|11331.5|11343.9|11331.9|11343.9|11331.9|11343.1|11331.1|0
1724967000000|2024-08-29 21:30:00|11344.1|11332.1|11343.9|11331.9|11344.1|11332.1|11343.9|11331.9|0
1724967300000|2024-08-29 21:35:00|11344.1|11332.1|11345.1|11333.1|11345.1|11333.1|11344.1|11332.1|0
1724967600000|2024-08-29 21:40:00|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|0
1724967900000|2024-08-29 21:45:00|11344.9|11332.9|11344.9|11332.9|11345.6|11333.6|11344.7|11332.7|0
1724968200000|2024-08-29 21:50:00|11344.7|11332.7|11345.1|11333.1|11345.2|11333.2|11344.7|11332.7|0
1724968500000|2024-08-29 21:55:00|11345|11333|11344.7|11332.7|11345.1|11333.1|11344.3|11332.3|0
1724968800000|2024-08-29 22:00:00|11345.4|11333.4|11344.5|11332.5|11348|11336|11343.5|11331.5|0
1724969100000|2024-08-29 22:05:00|11344.4|11332.4|11339.6|11327.6|11344.4|11332.4|11336.1|11324.1|0
1724969400000|2024-08-29 22:10:00|11339.4|11327.4|11340.6|11328.6|11342.1|11330.1|11338.2|11326.2|0
1724969700000|2024-08-29 22:15:00|11340.8|11328.8|11342.9|11330.9|11344.1|11332.1|11340.4|11328.4|0
1724970000000|2024-08-29 22:20:00|11342.7|11330.7|11340.4|11328.4|11343.7|11331.7|11339.2|11327.2|0
1724970300000|2024-08-29 22:25:00|11340.2|11328.2|11342.1|11330.1|11342.5|11330.5|11339.8|11327.8|0
1724970600000|2024-08-29 22:30:00|11341.9|11329.9|11341.4|11329.4|11342.7|11330.7|11341|11329|0
1724970900000|2024-08-29 22:35:00|11341.3|11329.3|11341.4|11329.4|11341.4|11329.4|11340.4|11328.4|0
1724971200000|2024-08-29 22:40:00|11341.3|11329.3|11343.3|11331.3|11343.5|11331.5|11340.8|11328.8|0
1724971500000|2024-08-29 22:45:00|11343.5|11331.5|11342|11330|11343.5|11331.5|11341|11329|0
1724971800000|2024-08-29 22:50:00|11341.8|11329.8|11341.6|11329.6|11342.6|11330.6|11341.2|11329.2|0
1724972100000|2024-08-29 22:55:00|11341.4|11329.4|11342|11330|11342.2|11330.2|11341.2|11329.2|0
1724972400000|2024-08-29 23:00:00|11341.8|11329.8|11340.8|11328.8|11342|11330|11339.8|11327.8|0
1724972700000|2024-08-29 23:05:00|11340.6|11328.6|11342.2|11330.2|11342.6|11330.6|11340|11328|0
1724973000000|2024-08-29 23:10:00|11342.4|11330.4|11343.1|11331.1|11343.1|11331.1|11342|11330|0
1724973300000|2024-08-29 23:15:00|11342.9|11330.9|11342.6|11330.6|11343.3|11331.3|11342.2|11330.2|0
1724973600000|2024-08-29 23:20:00|11342.5|11330.5|11343.7|11331.7|11344.5|11332.5|11342.4|11330.4|0
1724973900000|2024-08-29 23:25:00|11343.9|11331.9|11343.9|11331.9|11344.3|11332.3|11343.1|11331.1|0
1724974200000|2024-08-29 23:30:00|11343.7|11331.7|11341.6|11329.6|11343.9|11331.9|11341.2|11329.2|0
1724974500000|2024-08-29 23:35:00|11341.4|11329.4|11341.2|11329.2|11342.6|11330.6|11341|11329|0
1724974800000|2024-08-29 23:40:00|11341|11329|11341.4|11329.4|11342|11330|11340.4|11328.4|0
1724975100000|2024-08-29 23:45:00|11341.6|11329.6|11343.3|11331.3|11343.7|11331.7|11341|11329|0
1724975400000|2024-08-29 23:50:00|11343.5|11331.5|11341.2|11329.2|11343.5|11331.5|11340.6|11328.6|0
1724975700000|2024-08-29 23:55:00|11341|11329|11341|11329|11342|11330|11341|11329|0
1724976000000|2024-08-30 00:00:00|11341.2|11329.2|11337.3|11325.3|11341.6|11329.6|11336.7|11324.7|0
1724976300000|2024-08-30 00:05:00|11337.1|11325.1|11332.7|11320.7|11337.7|11325.7|11331.5|11319.5|0
1724976600000|2024-08-30 00:10:00|11332.5|11320.5|11331.5|11319.5|11334|11322|11331.3|11319.3|0
1724976900000|2024-08-30 00:15:00|11331.7|11319.7|11336.8|11324.8|11340.6|11328.6|11331.7|11319.7|0
1724977200000|2024-08-30 00:20:00|11336.9|11324.9|11338.8|11326.8|11340.7|11328.7|11335|11323|0
1724977500000|2024-08-30 00:25:00|11338.9|11326.9|11344.6|11332.6|11346.5|11334.5|11338.9|11326.9|0
1724977800000|2024-08-30 00:30:00|11344.7|11332.7|11346.6|11334.6|11350.4|11338.4|11344.6|11332.6|0
1724978100000|2024-08-30 00:35:00|11345.6|11333.6|11344.7|11332.7|11346.6|11334.6|11344.7|11332.7|0
1724978400000|2024-08-30 00:40:00|11346.6|11334.6|11346.6|11334.6|11346.6|11334.6|11346.6|11334.6|0
1724978700000|2024-08-30 00:45:00|11344.7|11332.7|11346.6|11334.6|11346.6|11334.6|11342.8|11330.8|0
1724979000000|2024-08-30 00:50:00|11344.7|11332.7|11342.8|11330.8|11344.7|11332.7|11342.8|11330.8|0
1724979300000|2024-08-30 00:55:00|11344.7|11332.7|11342.8|11330.8|11346.6|11334.6|11342.8|11330.8|0
1724979600000|2024-08-30 01:00:00|11344.7|11332.7|11348.6|11336.6|11348.6|11336.6|11344.7|11332.7|0
1724979900000|2024-08-30 01:05:00|11349.5|11337.5|11345.7|11333.7|11350.4|11338.4|11344.7|11332.7|0
1724980200000|2024-08-30 01:10:00|11344.7|11332.7|11344.7|11332.7|11346.6|11334.6|11344.7|11332.7|0
1724980500000|2024-08-30 01:15:00|11342.8|11330.8|11342.8|11330.8|11345.6|11333.6|11342.7|11330.7|0
1724980800000|2024-08-30 01:20:00|11342.7|11330.7|11345.6|11333.6|11346.5|11334.5|11342.7|11330.7|0
1724981100000|2024-08-30 01:25:00|11346.5|11334.5|11342.7|11330.7|11346.5|11334.5|11342.7|11330.7|0
1724981400000|2024-08-30 01:30:00|11344.6|11332.6|11348.4|11336.4|11348.4|11336.4|11342.7|11330.7|0
1724981700000|2024-08-30 01:35:00|11346.5|11334.5|11347.5|11335.5|11348.5|11336.5|11346.5|11334.5|0
1724982000000|2024-08-30 01:40:00|11348.5|11336.5|11348.5|11336.5|11348.5|11336.5|11347.5|11335.5|0
1724982300000|2024-08-30 01:45:00|11350.4|11338.4|11348.5|11336.5|11350.4|11338.4|11348.5|11336.5|0
1724982600000|2024-08-30 01:50:00|11350.4|11338.4|11350.4|11338.4|11350.4|11338.4|11348.5|11336.5|0
1724982900000|2024-08-30 01:55:00|11350.3|11338.3|11348.4|11336.4|11350.4|11338.4|11346.5|11334.5|0
1724983200000|2024-08-30 02:00:00|11346.5|11334.5|11350.2|11338.2|11352.3|11340.3|11346.5|11334.5|0
1724983500000|2024-08-30 02:05:00|11351.1|11339.1|11348.3|11336.3|11351.1|11339.1|11348.3|11336.3|0
1724983800000|2024-08-30 02:10:00|11350.2|11338.2|11350.2|11338.2|11352.1|11340.1|11350.2|11338.2|0
1724984100000|2024-08-30 02:15:00|11351.1|11339.1|11350.2|11338.2|11352.1|11340.1|11350.2|11338.2|0
1724984400000|2024-08-30 02:20:00|11352.1|11340.1|11352.2|11340.2|11352.2|11340.2|11350.2|11338.2|0
1724984700000|2024-08-30 02:25:00|11354.1|11342.1|11354.1|11342.1|11354.1|11342.1|11352.2|11340.2|0
1724985000000|2024-08-30 02:30:00|11355|11343|11356.1|11344.1|11356.1|11344.1|11355|11343|0
1724985600000|2024-08-30 02:40:00|11354.2|11342.2|11356.1|11344.1|11356.1|11344.1|11354.2|11342.2|0
1724986200000|2024-08-30 02:50:00|11356|11344|11355.9|11343.9|11356|11344|11355.9|11343.9|0
1724986500000|2024-08-30 02:55:00|11356|11344|11357.9|11345.9|11357.9|11345.9|11354|11342|0
1724986800000|2024-08-30 03:00:00|11356|11344|11354|11342|11357.9|11345.9|11352.1|11340.1|0
1724987100000|2024-08-30 03:05:00|11352.2|11340.2|11350.2|11338.2|11353.1|11341.1|11349.3|11337.3|0
1724987400000|2024-08-30 03:10:00|11349.3|11337.3|11348.1|11336.1|11350.2|11338.2|11348.1|11336.1|0
1724987700000|2024-08-30 03:15:00|11350|11338|11348.1|11336.1|11350|11338|11348.1|11336.1|0
1724988000000|2024-08-30 03:20:00|11348|11336|11346|11334|11348|11336|11346|11334|0
1724988300000|2024-08-30 03:25:00|11346.1|11334.1|11346.1|11334.1|11346.1|11334.1|11346.1|11334.1|0
1724988900000|2024-08-30 03:35:00|11345.9|11333.9|11344|11332|11345.9|11333.9|11344|11332|0
1724989200000|2024-08-30 03:40:00|11343.9|11331.9|11344|11332|11344|11332|11342|11330|0
1724989500000|2024-08-30 03:45:00|11345|11333|11343.8|11331.8|11345.9|11333.9|11343.8|11331.8|0
1724989800000|2024-08-30 03:50:00|11343.9|11331.9|11343.9|11331.9|11345.8|11333.8|11343.8|11331.8|0
1724990100000|2024-08-30 03:55:00|11343.8|11331.8|11345.8|11333.8|11345.8|11333.8|11343.8|11331.8|0
1724990400000|2024-08-30 04:00:00|11344.8|11332.8|11342.9|11330.9|11344.8|11332.8|11342.9|11330.9|0
1724990700000|2024-08-30 04:05:00|11342|11330|11342|11330|11342|11330|11341.9|11329.9|0
1724991000000|2024-08-30 04:10:00|11341.9|11329.9|11339.9|11327.9|11342|11330|11339.9|11327.9|0
1724991300000|2024-08-30 04:15:00|11339.7|11327.7|11337.6|11325.6|11339.7|11327.7|11337.6|11325.6|0
1724991600000|2024-08-30 04:20:00|11339.5|11327.5|11339.3|11327.3|11339.5|11327.5|11339.3|11327.3|0
1724991900000|2024-08-30 04:25:00|11337.4|11325.4|11337.4|11325.4|11337.4|11325.4|11335.5|11323.5|0
1724992200000|2024-08-30 04:30:00|11335.5|11323.5|11339.3|11327.3|11339.3|11327.3|11335.5|11323.5|0
1724992500000|2024-08-30 04:35:00|11341.2|11329.2|11341.3|11329.3|11341.3|11329.3|11339.3|11327.3|0
1724992800000|2024-08-30 04:40:00|11343.2|11331.2|11344.9|11332.9|11345.1|11333.1|11343.2|11331.2|0
1724993100000|2024-08-30 04:45:00|11346.8|11334.8|11346.8|11334.8|11346.8|11334.8|11346.8|11334.8|0
1724993400000|2024-08-30 04:50:00|11348.7|11336.7|11346.8|11334.8|11348.7|11336.7|11346.8|11334.8|0
1724993700000|2024-08-30 04:55:00|11344.9|11332.9|11346.8|11334.8|11346.8|11334.8|11344.9|11332.9|0
1724994000000|2024-08-30 05:00:00|11344.9|11332.9|11348.7|11336.7|11350.6|11338.6|11343|11331|0
1724994300000|2024-08-30 05:05:00|11350.5|11338.5|11348.6|11336.6|11350.6|11338.6|11346.7|11334.7|0
1724994600000|2024-08-30 05:10:00|11346.8|11334.8|11348.5|11336.5|11350.4|11338.4|11346.6|11334.6|0
1724994900000|2024-08-30 05:15:00|11348.4|11336.4|11346.6|11334.6|11348.5|11336.5|11346.6|11334.6|0
1724995200000|2024-08-30 05:20:00|11344.7|11332.7|11346.6|11334.6|11346.6|11334.6|11344.6|11332.6|0
1724995500000|2024-08-30 05:25:00|11344.7|11332.7|11346.6|11334.6|11348.5|11336.5|11344.7|11332.7|0
1724995800000|2024-08-30 05:30:00|11348.4|11336.4|11346.6|11334.6|11348.5|11336.5|11346.5|11334.5|0
1724996100000|2024-08-30 05:35:00|11348.5|11336.5|11352.3|11340.3|11352.3|11340.3|11348.5|11336.5|0
1724996400000|2024-08-30 05:40:00|11353.2|11341.2|11352.3|11340.3|11354.2|11342.2|11352.2|11340.2|0
1724996700000|2024-08-30 05:45:00|11354.2|11342.2|11355.7|11343.7|11355.9|11343.9|11352.3|11340.3|0
1724997000000|2024-08-30 05:50:00|11357.5|11345.5|11357.6|11345.6|11361.3|11349.3|11353.8|11341.8|0
1724997300000|2024-08-30 05:55:00|11359.4|11347.4|11353.7|11341.7|11361.3|11349.3|11351.7|11339.7|0
1724997600000|2024-08-30 06:00:00|11351.8|11339.8|11349.1|11344.1|11365.6|11360.6|11345.6|11336|30
1724997900000|2024-08-30 06:05:00|11349.6|11344.6|11364.6|11359.6|11365.1|11360.1|11349.6|11344.6|22
1724998200000|2024-08-30 06:10:00|11365.1|11360.1|11368.1|11363.1|11370.1|11365.1|11363.6|11358.6|18
1724998500000|2024-08-30 06:15:00|11369.1|11364.1|11370.6|11365.6|11371.1|11366.1|11366.6|11361.6|9
1724998800000|2024-08-30 06:20:00|11371.1|11366.1|11373.6|11368.6|11373.6|11368.6|11371.1|11366.1|6
1724999100000|2024-08-30 06:25:00|11374.1|11369.1|11377.1|11372.1|11379.6|11374.6|11374.1|11369.1|8
1724999400000|2024-08-30 06:30:00|11377.6|11372.6|11374.6|11369.6|11377.6|11372.6|11370.6|11365.6|30
1724999700000|2024-08-30 06:35:00|11374.1|11369.1|11371.6|11366.6|11374.1|11369.1|11369.6|11364.6|2
1725000000000|2024-08-30 06:40:00|11372.1|11367.1|11381.1|11376.1|11381.1|11376.1|11372.1|11367.1|17
1725000300000|2024-08-30 06:45:00|11380.6|11375.6|11376.1|11371.1|11381.1|11376.1|11368.1|11363.1|24
1725000600000|2024-08-30 06:50:00|11373.6|11368.6|11380.1|11375.1|11381.1|11376.1|11373.6|11368.6|14
1725000900000|2024-08-30 06:55:00|11380.6|11375.6|11369.6|11364.6|11382.6|11377.6|11369.6|11364.6|58
1725001200000|2024-08-30 07:00:00|11368.1|11363.1|11394.6|11389.6|11410.1|11405.1|11368.1|11363.1|518
1725001500000|2024-08-30 07:05:00|11393.6|11388.6|11416.1|11411.1|11416.6|11411.6|11393.6|11388.6|243
1725001800000|2024-08-30 07:10:00|11414.1|11409.1|11432.6|11427.6|11435.1|11430.1|11405.6|11400.6|253
1725002100000|2024-08-30 07:15:00|11433.1|11428.1|11426.1|11421.1|11435.1|11430.1|11424.1|11419.1|137
1725002400000|2024-08-30 07:20:00|11426.6|11421.6|11417.6|11412.6|11431.6|11426.6|11415.1|11410.1|108
1725002700000|2024-08-30 07:25:00|11418.1|11413.1|11420.1|11415.1|11425.1|11420.1|11418.1|11413.1|90
1725003000000|2024-08-30 07:30:00|11419.6|11414.6|11420.6|11415.6|11424.6|11419.6|11416.6|11411.6|92
1725003300000|2024-08-30 07:35:00|11421.1|11416.1|11433.1|11428.1|11434.1|11429.1|11421.1|11416.1|114
1725003600000|2024-08-30 07:40:00|11431.8|11426.8|11435.8|11430.8|11440.8|11435.8|11431.8|11426.8|104
1725003900000|2024-08-30 07:45:00|11437.8|11432.8|11432.3|11427.3|11442.3|11437.3|11430.8|11425.8|61
1725004200000|2024-08-30 07:50:00|11432.8|11427.8|11430.3|11425.3|11436.3|11431.3|11429.3|11424.3|45
1725004500000|2024-08-30 07:55:00|11429.8|11424.8|11432.3|11427.3|11441.3|11436.3|11429.8|11424.8|65
1725004800000|2024-08-30 08:00:00|11432.8|11427.8|11434.3|11429.3|11437.3|11432.3|11430.8|11425.8|32
1725005100000|2024-08-30 08:05:00|11434.8|11429.8|11430.3|11425.3|11438.8|11433.8|11427.8|11422.8|59
1725005400000|2024-08-30 08:10:00|11430.8|11425.8|11438.3|11433.3|11438.8|11433.8|11430.3|11425.3|56
1725005700000|2024-08-30 08:15:00|11438.8|11433.8|11430.8|11425.8|11440.3|11435.3|11430.3|11425.3|45
1725006000000|2024-08-30 08:20:00|11429.8|11424.8|11428.3|11423.3|11432.3|11427.3|11425.8|11420.8|63
1725006300000|2024-08-30 08:25:00|11428.8|11423.8|11437.3|11432.3|11438.3|11433.3|11428.8|11423.8|37
1725006600000|2024-08-30 08:30:00|11436.8|11431.8|11436.3|11431.3|11441.8|11436.8|11431.3|11426.3|44
1725006900000|2024-08-30 08:35:00|11436.8|11431.8|11440.8|11435.8|11442.3|11437.3|11435.8|11430.8|63
1725007200000|2024-08-30 08:40:00|11440.3|11435.3|11436.3|11431.3|11441.8|11436.8|11433.8|11428.8|63
1725007500000|2024-08-30 08:45:00|11436.8|11431.8|11433.3|11428.3|11437.3|11432.3|11430.8|11425.8|46
1725007800000|2024-08-30 08:50:00|11434.3|11429.3|11436.3|11431.3|11436.3|11431.3|11431.8|11426.8|53
1725008100000|2024-08-30 08:55:00|11436.8|11431.8|11436.3|11431.3|11437.3|11432.3|11433.3|11428.3|41
1725008400000|2024-08-30 09:00:00|11436.8|11431.8|11436.8|11431.8|11437.3|11432.3|11433.3|11428.3|45
1725008700000|2024-08-30 09:05:00|11437.8|11432.8|11435.3|11430.3|11437.8|11432.8|11433.8|11428.8|29
1725009000000|2024-08-30 09:10:00|11439.8|11434.8|11443.8|11438.8|11444.3|11439.3|11439.8|11434.8|62
1725009300000|2024-08-30 09:15:00|11442.8|11437.8|11442.3|11437.3|11444.3|11439.3|11440.8|11435.8|75
1725009600000|2024-08-30 09:20:00|11443.3|11438.3|11437.3|11432.3|11443.3|11438.3|11436.8|11431.8|46
1725009900000|2024-08-30 09:25:00|11436.3|11431.3|11436.8|11431.8|11437.8|11432.8|11436.3|11431.3|21
1725010200000|2024-08-30 09:30:00|11427.3|11422.3|11421.3|11416.3|11428.3|11423.3|11420.3|11415.3|73
1725010500000|2024-08-30 09:35:00|11420.8|11415.8|11429.3|11424.3|11430.3|11425.3|11420.8|11415.8|28
1725010800000|2024-08-30 09:40:00|11428.8|11423.8|11430.3|11425.3|11430.8|11425.8|11426.3|11421.3|37
1725011100000|2024-08-30 09:45:00|11430.8|11425.8|11432.8|11427.8|11434.3|11429.3|11427.8|11422.8|45
1725011400000|2024-08-30 09:50:00|11431.3|11426.3|11432.3|11427.3|11432.3|11427.3|11427.8|11422.8|44
1725011700000|2024-08-30 09:55:00|11431.8|11426.8|11427.3|11422.3|11434.3|11429.3|11425.8|11420.8|54
1725012000000|2024-08-30 10:00:00|11427.8|11422.8|11423.8|11418.8|11427.8|11422.8|11421.8|11416.8|29
1725012300000|2024-08-30 10:05:00|11423.3|11418.3|11422.8|11417.8|11425.8|11420.8|11419.8|11414.8|43
1725012600000|2024-08-30 10:10:00|11422.3|11417.3|11420.8|11415.8|11422.8|11417.8|11420.3|11415.3|34
1725012900000|2024-08-30 10:15:00|11420.3|11415.3|11425.3|11420.3|11425.3|11420.3|11418.8|11413.8|33
1725013200000|2024-08-30 10:20:00|11424.8|11419.8|11421.8|11416.8|11425.3|11420.3|11421.3|11416.3|28
1725013500000|2024-08-30 10:25:00|11422.3|11417.3|11423.3|11418.3|11424.3|11419.3|11417.8|11412.8|139
1725013800000|2024-08-30 10:30:00|11422.8|11417.8|11417.8|11412.8|11423.8|11418.8|11417.8|11412.8|40
1725014100000|2024-08-30 10:35:00|11418.3|11413.3|11418.3|11413.3|11420.3|11415.3|11414.3|11409.3|42
1725014400000|2024-08-30 10:40:00|11417.8|11412.8|11426.3|11421.3|11426.3|11421.3|11417.8|11412.8|24
1725014700000|2024-08-30 10:45:00|11426.8|11421.8|11426.3|11421.3|11429.3|11424.3|11425.8|11420.8|39
1725015000000|2024-08-30 10:50:00|11426.8|11421.8|11428.3|11423.3|11430.3|11425.3|11426.3|11421.3|54
1725015300000|2024-08-30 10:55:00|11428.8|11423.8|11425.8|11420.8|11428.8|11423.8|11422.3|11417.3|46
1725015600000|2024-08-30 11:00:00|11427.8|11422.8|11427.8|11422.8|11431.8|11426.8|11424.8|11419.8|101
1725015900000|2024-08-30 11:05:00|11428.8|11423.8|11428.3|11423.3|11431.3|11426.3|11426.8|11421.8|79
1725016200000|2024-08-30 11:10:00|11428.8|11423.8|11425.3|11420.3|11429.8|11424.8|11423.8|11418.8|22
1725016500000|2024-08-30 11:15:00|11424.8|11419.8|11427.8|11422.8|11430.8|11425.8|11424.8|11419.8|20
1725016800000|2024-08-30 11:20:00|11427.3|11422.3|11422.3|11417.3|11427.8|11422.8|11421.3|11416.3|44
1725017100000|2024-08-30 11:25:00|11421.8|11416.8|11422.3|11417.3|11427.3|11422.3|11421.3|11416.3|21
1725017400000|2024-08-30 11:30:00|11422.8|11417.8|11428.8|11423.8|11428.8|11423.8|11422.3|11417.3|31
1725017700000|2024-08-30 11:35:00|11428.3|11423.3|11428.8|11423.8|11431.8|11426.8|11426.8|11421.8|34
1725018000000|2024-08-30 11:40:00|11429.7|11424.7|11427.7|11422.7|11430.7|11425.7|11426.7|11421.7|25
1725018300000|2024-08-30 11:45:00|11428.2|11423.2|11427.7|11422.7|11430.7|11425.7|11427.7|11422.7|26
1725018600000|2024-08-30 11:50:00|11427.2|11422.2|11428.7|11423.7|11430.2|11425.2|11427.2|11422.2|20
1725018900000|2024-08-30 11:55:00|11429.2|11424.2|11427.7|11422.7|11430.2|11425.2|11427.7|11422.7|15
1725019200000|2024-08-30 12:00:00|11428.2|11423.2|11426.7|11421.7|11429.2|11424.2|11424.2|11419.2|32
1725019500000|2024-08-30 12:05:00|11427.2|11422.2|11426.7|11421.7|11427.7|11422.7|11424.2|11419.2|28
1725019800000|2024-08-30 12:10:00|11427.2|11422.2|11426.7|11421.7|11429.7|11424.7|11425.2|11420.2|28
1725020100000|2024-08-30 12:15:00|11427.2|11422.2|11425.7|11420.7|11427.2|11422.2|11422.7|11417.7|29
1725020400000|2024-08-30 12:20:00|11425.2|11420.2|11424.7|11419.7|11427.2|11422.2|11423.7|11418.7|27
1725020700000|2024-08-30 12:25:00|11425.2|11420.2|11420.2|11415.2|11426.2|11421.2|11420.2|11415.2|12
1725021000000|2024-08-30 12:30:00|11421.2|11416.2|11419.2|11414.2|11426.2|11421.2|11418.2|11413.2|53
1725021300000|2024-08-30 12:35:00|11418.7|11413.7|11416.2|11411.2|11420.2|11415.2|11414.2|11409.2|45
1725021600000|2024-08-30 12:40:00|11415.7|11410.7|11411.7|11406.7|11417.2|11412.2|11411.7|11406.7|29
1725021900000|2024-08-30 12:45:00|11411.2|11406.2|11405.2|11400.2|11411.7|11406.7|11404.2|11399.2|28
1725022200000|2024-08-30 12:50:00|11405.7|11400.7|11399.7|11394.7|11405.7|11400.7|11399.2|11394.2|45
1725022500000|2024-08-30 12:55:00|11400.2|11395.2|11398.7|11393.7|11403.2|11398.2|11398.2|11393.2|38
1725022800000|2024-08-30 13:00:00|11399.2|11394.2|11396.7|11391.7|11400.2|11395.2|11395.7|11390.7|31
1725023100000|2024-08-30 13:05:00|11397.2|11392.2|11397.2|11392.2|11400.2|11395.2|11395.7|11390.7|38
1725023400000|2024-08-30 13:10:00|11397.7|11392.7|11395.2|11390.2|11398.2|11393.2|11392.7|11387.7|38
1725023700000|2024-08-30 13:15:00|11394.7|11389.7|11395.7|11390.7|11396.7|11391.7|11393.7|11388.7|36
1725024000000|2024-08-30 13:20:00|11396.2|11391.2|11396.7|11391.7|11399.2|11394.2|11395.7|11390.7|70
1725024300000|2024-08-30 13:25:00|11397.2|11392.2|11402.2|11397.2|11402.7|11397.7|11396.2|11391.2|43
1725024600000|2024-08-30 13:30:00|11401.7|11396.7|11407.2|11402.2|11407.7|11402.7|11396.7|11391.7|105
1725024900000|2024-08-30 13:35:00|11406.7|11401.7|11408.7|11403.7|11411.2|11406.2|11403.2|11398.2|56
1725025200000|2024-08-30 13:40:00|11409.2|11404.2|11409.2|11404.2|11410.7|11405.7|11405.7|11400.7|58
1725025500000|2024-08-30 13:45:00|11408.7|11403.7|11396.2|11391.2|11409.2|11404.2|11395.7|11390.7|66
1725025800000|2024-08-30 13:50:00|11395.7|11390.7|11403.2|11398.2|11405.2|11400.2|11394.2|11389.2|69
1725026100000|2024-08-30 13:55:00|11402.7|11397.7|11408.7|11403.7|11409.2|11404.2|11401.7|11396.7|59
1725026400000|2024-08-30 14:00:00|11408.2|11403.2|11409.2|11404.2|11414.7|11409.7|11406.2|11401.2|86
1725026700000|2024-08-30 14:05:00|11409.7|11404.7|11416.2|11411.2|11416.2|11411.2|11408.7|11403.7|73
1725027000000|2024-08-30 14:10:00|11415.1|11410.1|11399.6|11394.6|11415.6|11410.6|11399.6|11394.6|64
1725027300000|2024-08-30 14:15:00|11400.1|11395.1|11406.6|11401.6|11407.6|11402.6|11396.6|11391.6|80
1725027600000|2024-08-30 14:20:00|11407.1|11402.1|11407.6|11402.6|11409.1|11404.1|11403.1|11398.1|49
1725027900000|2024-08-30 14:25:00|11408.6|11403.6|11411.1|11406.1|11411.6|11406.6|11405.1|11400.1|129
1725028200000|2024-08-30 14:30:00|11411.6|11406.6|11408.6|11403.6|11417.1|11412.1|11408.1|11403.1|182
1725028500000|2024-08-30 14:35:00|11409.1|11404.1|11408.6|11403.6|11412.6|11407.6|11405.6|11400.6|148
1725028800000|2024-08-30 14:40:00|11409.1|11404.1|11400.1|11395.1|11412.6|11407.6|11398.1|11393.1|194
1725029100000|2024-08-30 14:45:00|11399.6|11394.6|11415.1|11410.1|11415.6|11410.6|11399.6|11394.6|149
1725029400000|2024-08-30 14:50:00|11414.6|11409.6|11417.6|11412.6|11419.6|11414.6|11414.1|11409.1|212
1725029700000|2024-08-30 14:55:00|11416.6|11411.6|11414.6|11409.6|11422.1|11417.1|11413.1|11408.1|210
1725030000000|2024-08-30 15:00:00|11413.6|11408.6|11414.6|11409.6|11420.6|11415.6|11413.6|11408.6|207
1725030300000|2024-08-30 15:05:00|11415.6|11410.6|11420.1|11415.1|11420.6|11415.6|11413.6|11408.6|174
1725030600000|2024-08-30 15:10:00|11419.6|11414.6|11426.1|11421.1|11426.6|11421.6|11419.6|11414.6|196
1725030900000|2024-08-30 15:15:00|11425.6|11420.6|11416.6|11411.6|11426.6|11421.6|11416.6|11411.6|162
1725031200000|2024-08-30 15:20:00|11417.6|11412.6|11416.6|11411.6|11423.1|11418.1|11416.6|11411.6|251
1725031500000|2024-08-30 15:25:00|11416.1|11411.1|11409.6|11404.6|11417.6|11412.6|11407.6|11402.6|470
1725031800000|2024-08-30 15:30:00|11410.1|11404.1|11407.1|11400.1|11411.1|11405.1|11395.1|11389.1|655
1725032100000|2024-08-30 15:35:00|11406.1|11399.1|11403.1|11396.1|11406.1|11399.1|11397.1|11391.1|242
1725032400000|2024-08-30 15:40:00|11404.1|11397.1|11411.1|11405.1|11412.1|11405.1|11404.1|11397.1|108
1725032700000|2024-08-30 15:45:00|11412.1|11406.1|11415.1|11408.1|11419.1|11413.1|11412.1|11406.1|131
1725033000000|2024-08-30 15:50:00|11416.1|11409.1|11425.1|11418.1|11425.1|11419.1|11416.1|11409.1|126
1725033300000|2024-08-30 15:55:00|11424.1|11419.1|11424.1|11418.1|11428.1|11422.1|11422.1|11416.1|108
1725033600000|2024-08-30 16:00:00|11423.1|11417.1|11425.1|11418.1|11425.1|11418.1|11416.1|11409.1|103
1725033900000|2024-08-30 16:05:00|11424.1|11419.1|11431.1|11425.1|11433.1|11426.1|11424.1|11418.1|113
1725034200000|2024-08-30 16:10:00|11432.1|11426.1|11438.1|11432.1|11442.1|11435.1|11431.1|11425.1|119
1725034500000|2024-08-30 16:15:00|11437.1|11431.1|11442.1|11435.1|11442.1|11435.1|11437.1|11430.1|101
1725034800000|2024-08-30 16:20:00|11441.1|11436.1|11430.1|11424.1|11447.1|11441.1|11430.1|11423.1|122
1725035100000|2024-08-30 16:25:00|11429.1|11423.1|11421.1|11414.1|11430.1|11424.1|11418.1|11412.1|72
1725035400000|2024-08-30 16:30:00|11420.1|11413.1|11404.1|11398.1|11420.1|11414.1|11404.1|11397.1|81
1725035700000|2024-08-30 16:35:00|11405.1|11397.1|11401.1|11394.1|11405.1|11399.1|11397.1|11390.1|66
1725036000000|2024-08-30 16:40:00|11400.1|11393.1|11402.1|11396.1|11403.1|11396.1|11399.1|11392.1|15
1725036300000|2024-08-30 16:45:00|11401.1|11395.1|11404.1|11397.1|11406.1|11399.1|11401.1|11394.1|35
1725036600000|2024-08-30 16:50:00|11405.1|11398.1|11408.1|11401.1|11410.1|11403.1|11404.1|11397.1|9
1725036900000|2024-08-30 16:55:00|11409.1|11402.1|11410.1|11403.1|11411.1|11404.1|11408.1|11401.1|7
1725037200000|2024-08-30 17:00:00|11409.1|11404.1|11413.1|11406.1|11416.1|11409.1|11409.1|11403.1|12
1725037500000|2024-08-30 17:05:00|11414.1|11407.1|11410.1|11403.1|11414.1|11407.1|11408.1|11402.1|5
1725037800000|2024-08-30 17:10:00|11411.1|11404.1|11412.1|11405.1|11413.1|11406.1|11409.1|11402.1|0
1725038100000|2024-08-30 17:15:00|11413.1|11406.1|11405.1|11398.1|11414.1|11407.1|11404.1|11397.1|25
1725038400000|2024-08-30 17:20:00|11406.1|11399.1|11405.1|11398.1|11409.1|11403.1|11404.1|11397.1|5
1725038700000|2024-08-30 17:25:00|11404.1|11397.1|11407.1|11401.1|11409.1|11402.1|11404.1|11397.1|28
1725039000000|2024-08-30 17:30:00|11408.1|11402.1|11410.1|11403.1|11411.1|11404.1|11408.1|11401.1|14
1725039300000|2024-08-30 17:35:00|11409.1|11405.1|11415.1|11407.1|11417.1|11410.1|11409.1|11405.1|15
1725039600000|2024-08-30 17:40:00|11414.1|11408.1|11415.1|11408.1|11417.1|11410.1|11414.1|11407.1|5
1725039900000|2024-08-30 17:45:00|11414.1|11407.1|11413.1|11406.1|11417.1|11409.1|11412.1|11405.1|38
1725040200000|2024-08-30 17:50:00|11412.1|11405.1|11416.1|11408.1|11416.1|11408.1|11411.1|11405.1|15
1725040500000|2024-08-30 17:55:00|11415.1|11409.1|11415|11403|11416.1|11409.1|11409.6|11402.7|22
1725040800000|2024-08-30 18:00:00|11415.3|11403.3|11416.5|11404.5|11419|11407|11411.9|11399.9|2
1725041100000|2024-08-30 18:05:00|11416.2|11404.2|11421.7|11409.7|11422.3|11410.3|11415.9|11403.9|0
1725041400000|2024-08-30 18:10:00|11421.4|11409.4|11422.6|11410.6|11424.5|11412.5|11419.6|11407.6|0
1725041700000|2024-08-30 18:15:00|11422.3|11410.3|11423.9|11411.9|11425.1|11413.1|11422.3|11410.3|0
1725042000000|2024-08-30 18:20:00|11423.5|11411.5|11424.2|11412.2|11426.6|11414.6|11423.5|11411.5|0
1725042300000|2024-08-30 18:25:00|11424.5|11412.5|11424.8|11412.8|11429.7|11417.7|11423.9|11411.9|0
1725042600000|2024-08-30 18:30:00|11425.1|11413.1|11427.8|11415.8|11428.1|11416.1|11424.5|11412.5|0
1725042900000|2024-08-30 18:35:00|11428|11416|11431.5|11419.5|11432.4|11420.4|11427.2|11415.2|0
1725043200000|2024-08-30 18:40:00|11430.9|11418.9|11432.1|11420.1|11435.8|11423.8|11430.6|11418.6|0
1725043500000|2024-08-30 18:45:00|11432.4|11420.4|11435.2|11423.2|11435.5|11423.5|11431.5|11419.5|0
1725043800000|2024-08-30 18:50:00|11435.5|11423.5|11437|11425|11440.4|11428.4|11435.5|11423.5|0
1725044100000|2024-08-30 18:55:00|11436.7|11424.7|11437.6|11425.6|11437.6|11425.6|11434.5|11422.5|0
1725044400000|2024-08-30 19:00:00|11437.1|11425.1|11437|11425|11439.4|11427.4|11436.1|11424.1|0
1725044700000|2024-08-30 19:05:00|11436.7|11424.7|11437.9|11425.9|11440|11428|11435.8|11423.8|0
1725045000000|2024-08-30 19:10:00|11437.6|11425.6|11435.8|11423.8|11439.4|11427.4|11430.9|11418.9|0
1725045300000|2024-08-30 19:15:00|11435.2|11423.2|11438.7|11426.7|11439.1|11427.1|11434.2|11422.2|0
1725045600000|2024-08-30 19:20:00|11438.8|11426.8|11447.1|11435.1|11449.2|11437.2|11438.8|11426.8|0
1725045900000|2024-08-30 19:25:00|11446.8|11434.8|11451.3|11439.3|11452.9|11440.9|11445.2|11433.2|0
1725046200000|2024-08-30 19:30:00|11451.6|11439.6|11444.9|11432.9|11453.8|11441.8|11443.4|11431.4|0
1725046500000|2024-08-30 19:35:00|11445.5|11433.5|11450.4|11438.4|11451.6|11439.6|11445.2|11433.2|0
1725046800000|2024-08-30 19:40:00|11450.1|11438.1|11448.9|11436.9|11454.1|11442.1|11447.8|11435.8|0
1725047100000|2024-08-30 19:45:00|11448.6|11436.6|11452.9|11440.9|11453.2|11441.2|11448|11436|0
1725047400000|2024-08-30 19:50:00|11453|11441|11470.3|11458.3|11473.9|11461.9|11453|11441|0
1725047700000|2024-08-30 19:55:00|11470.6|11458.6|11472.4|11460.4|11480|11468|11470.6|11458.6|0
1725048000000|2024-08-30 20:00:00|11471.2|11459.2|11470.3|11458.3|11475.8|11463.8|11466|11454|0
1725048300000|2024-08-30 20:05:00|11470.6|11458.6|11471.5|11459.5|11473.6|11461.6|11470|11458|0
1725048600000|2024-08-30 20:10:00|11471.3|11459.3|11467.4|11455.4|11471.8|11459.8|11466.3|11454.3|0
1725048900000|2024-08-30 20:15:00|11467.2|11455.2|11471.8|11459.8|11472.4|11460.4|11467.2|11455.2|0
1725049200000|2024-08-30 20:20:00|11472.1|11460.1|11472.1|11460.1|11473.3|11461.3|11471.5|11459.5|0
1725049500000|2024-08-30 20:25:00|11471.9|11459.9|11473.3|11461.3|11473.6|11461.6|11471.9|11459.9|0
1725049800000|2024-08-30 20:30:00|11473|11461|11472.7|11460.7|11473.3|11461.3|11472.4|11460.4|0
1725050100000|2024-08-30 20:35:00|11472.6|11460.6|11472.1|11460.1|11472.6|11460.6|11471.5|11459.5|0
1725050400000|2024-08-30 20:40:00|11471.8|11459.8|11472.1|11460.1|11472.7|11460.7|11470.6|11458.6|0
1725050700000|2024-08-30 20:45:00|11471.8|11459.8|11470.3|11458.3|11472.1|11460.1|11470.3|11458.3|0
1725051000000|2024-08-30 20:50:00|11470.1|11458.1|11470|11458|11471.5|11459.5|11469.7|11457.7|0
1725051300000|2024-08-30 20:55:00|11469.8|11457.8|11469.8|11457.8|11471.5|11459.5|11469.1|11457.1|0
1725228000000|2024-09-01 22:00:00|11478.6|11466.6|11478.6|11466.6|11479.8|11467.8|11477.8|11465.8|0
1725228300000|2024-09-01 22:05:00|11478.7|11466.7|11477.3|11465.3|11478.9|11466.9|11477.3|11465.3|0
1725228600000|2024-09-01 22:10:00|11477|11465|11475.8|11463.8|11477.3|11465.3|11473.4|11461.4|0
1725228900000|2024-09-01 22:15:00|11476|11464|11474.3|11462.3|11476.4|11464.4|11474.3|11462.3|0
1725229200000|2024-09-01 22:20:00|11474.1|11462.1|11474.7|11462.7|11475.1|11463.1|11473.4|11461.4|0
1725229500000|2024-09-01 22:25:00|11474.6|11462.6|11473.7|11461.7|11474.9|11462.9|11473.7|11461.7|0
1725229800000|2024-09-01 22:30:00|11473.4|11461.4|11474|11462|11474.4|11462.4|11473.4|11461.4|0
1725230100000|2024-09-01 22:35:00|11473.7|11461.7|11473.1|11461.1|11473.8|11461.8|11472.5|11460.5|0
1725230400000|2024-09-01 22:40:00|11473.2|11461.2|11472.2|11460.2|11473.7|11461.7|11471.9|11459.9|0
1725230700000|2024-09-01 22:45:00|11472.5|11460.5|11470|11458|11472.5|11460.5|11469.7|11457.7|0
1725231000000|2024-09-01 22:50:00|11469.9|11457.9|11470.6|11458.6|11471.6|11459.6|11469.9|11457.9|0
1725231300000|2024-09-01 22:55:00|11470.5|11458.5|11470.9|11458.9|11471.3|11459.3|11470.2|11458.2|0
1725231600000|2024-09-01 23:00:00|11471.1|11459.1|11471.1|11459.1|11472.5|11460.5|11470.6|11458.6|0
1725231900000|2024-09-01 23:05:00|11471.3|11459.3|11471.6|11459.6|11472.2|11460.2|11470.9|11458.9|0
1725232200000|2024-09-01 23:10:00|11471.7|11459.7|11471.3|11459.3|11472.5|11460.5|11471.3|11459.3|0
1725232500000|2024-09-01 23:15:00|11471.4|11459.4|11471.6|11459.6|11472.2|11460.2|11470.9|11458.9|0
1725232800000|2024-09-01 23:20:00|11471.4|11459.4|11472.8|11460.8|11473.4|11461.4|11471.3|11459.3|0
1725233100000|2024-09-01 23:25:00|11472.6|11460.6|11472.2|11460.2|11472.8|11460.8|11472.2|11460.2|0
1725233400000|2024-09-01 23:30:00|11472.5|11460.5|11473.1|11461.1|11474|11462|11472.5|11460.5|0
1725233700000|2024-09-01 23:35:00|11473.2|11461.2|11472.8|11460.8|11473.7|11461.7|11472.8|11460.8|0
1725234000000|2024-09-01 23:40:00|11472.5|11460.5|11472.2|11460.2|11472.8|11460.8|11471.9|11459.9|0
1725234300000|2024-09-01 23:45:00|11472.3|11460.3|11473.2|11461.2|11473.7|11461.7|11471.9|11459.9|0
1725234600000|2024-09-01 23:50:00|11473.1|11461.1|11472.8|11460.8|11473.4|11461.4|11472.5|11460.5|0
1725234900000|2024-09-01 23:55:00|11472.9|11460.9|11470.6|11458.6|11473.1|11461.1|11470|11458|0
1725235200000|2024-09-02 00:00:00|11470.9|11458.9|11470.3|11458.3|11471.3|11459.3|11469.7|11457.7|0
1725235500000|2024-09-02 00:05:00|11470.6|11458.6|11470.9|11458.9|11471.9|11459.9|11470|11458|0
1725235800000|2024-09-02 00:10:00|11470.8|11458.8|11470.3|11458.3|11470.9|11458.9|11469.4|11457.4|0
1725236100000|2024-09-02 00:15:00|11470.5|11458.5|11471.9|11459.9|11472.2|11460.2|11470.3|11458.3|0
1725236400000|2024-09-02 00:20:00|11472.2|11460.2|11472.5|11460.5|11473.7|11461.7|11472.2|11460.2|0
1725236700000|2024-09-02 00:25:00|11472.8|11460.8|11474.2|11462.2|11474.8|11462.8|11472.8|11460.8|0
1725237000000|2024-09-02 00:30:00|11474.5|11462.5|11474.2|11462.2|11475.1|11463.1|11473.9|11461.9|0
1725237300000|2024-09-02 00:35:00|11474.5|11462.5|11474.8|11462.8|11475.4|11463.4|11474.2|11462.2|0
1725237600000|2024-09-02 00:40:00|11474.9|11462.9|11474.8|11462.8|11475.4|11463.4|11473.9|11461.9|0
1725237900000|2024-09-02 00:45:00|11474.9|11462.9|11476|11464|11476.3|11464.3|11474.6|11462.6|0
1725238200000|2024-09-02 00:50:00|11476.3|11464.3|11477.2|11465.2|11477.5|11465.5|11476|11464|0
1725238500000|2024-09-02 00:55:00|11477.4|11465.4|11475.7|11463.7|11478.4|11466.4|11475.7|11463.7|0
1725238800000|2024-09-02 01:00:00|11476|11464|11476.6|11464.6|11478.3|11466.3|11476|11464|0
1725239100000|2024-09-02 01:05:00|11476.5|11464.5|11478.8|11466.8|11479.1|11467.1|11476.3|11464.3|0
1725239400000|2024-09-02 01:10:00|11478.6|11466.6|11479.1|11467.1|11479.4|11467.4|11478.1|11466.1|0
1725239700000|2024-09-02 01:15:00|11478.9|11466.9|11479.1|11467.1|11479.2|11467.2|11478.4|11466.4|0
1725240000000|2024-09-02 01:20:00|11479.2|11467.2|11479.7|11467.7|11480|11468|11479.1|11467.1|0
1725240300000|2024-09-02 01:25:00|11479.5|11467.5|11479.4|11467.4|11480.3|11468.3|11479.1|11467.1|0
1725240600000|2024-09-02 01:30:00|11479.7|11467.7|11479.8|11467.8|11480.9|11468.9|11479.7|11467.7|0
1725240900000|2024-09-02 01:35:00|11479.7|11467.7|11480|11468|11480.1|11468.1|11479.1|11467.1|0
1725241200000|2024-09-02 01:40:00|11480.1|11468.1|11478.8|11466.8|11480.1|11468.1|11478.8|11466.8|0
1725241500000|2024-09-02 01:45:00|11478.9|11466.9|11480.3|11468.3|11480.6|11468.6|11478.8|11466.8|0
1725241800000|2024-09-02 01:50:00|11480.1|11468.1|11479.1|11467.1|11480.3|11468.3|11478.8|11466.8|0
1725242100000|2024-09-02 01:55:00|11478.9|11466.9|11479.7|11467.7|11479.7|11467.7|11478.8|11466.8|0
1725242400000|2024-09-02 02:00:00|11479.4|11467.4|11476.3|11464.3|11479.4|11467.4|11475.7|11463.7|0
1725242700000|2024-09-02 02:05:00|11476.2|11464.2|11476.6|11464.6|11476.6|11464.6|11475.1|11463.1|0
1725243000000|2024-09-02 02:10:00|11476.3|11464.3|11473.9|11461.9|11476.3|11464.3|11473.9|11461.9|0
1725243300000|2024-09-02 02:15:00|11474|11462|11473|11461|11474.2|11462.2|11472.4|11460.4|0
1725243600000|2024-09-02 02:20:00|11473.1|11461.1|11472.7|11460.7|11473.3|11461.3|11472|11460|0
1725243900000|2024-09-02 02:25:00|11472.5|11460.5|11472.4|11460.4|11472.8|11460.8|11472|11460|0
1725244200000|2024-09-02 02:30:00|11472.5|11460.5|11472.7|11460.7|11472.8|11460.8|11472.4|11460.4|0
1725244500000|2024-09-02 02:35:00|11472|11460|11473.9|11461.9|11473.9|11461.9|11472|11460|0
1725244800000|2024-09-02 02:40:00|11474|11462|11474.8|11462.8|11474.9|11462.9|11473.3|11461.3|0
1725245100000|2024-09-02 02:45:00|11474.5|11462.5|11473|11461|11475.2|11463.2|11472.7|11460.7|0
1725245400000|2024-09-02 02:50:00|11472.8|11460.8|11473.3|11461.3|11473.6|11461.6|11472.4|11460.4|0
1725245700000|2024-09-02 02:55:00|11473.4|11461.4|11473.6|11461.6|11474|11462|11473.3|11461.3|0
1725246000000|2024-09-02 03:00:00|11473.3|11461.3|11473.6|11461.6|11473.6|11461.6|11472|11460|0
1725246300000|2024-09-02 03:05:00|11473.4|11461.4|11473.3|11461.3|11473.6|11461.6|11472.5|11460.5|0
1725246600000|2024-09-02 03:10:00|11473.1|11461.1|11473.3|11461.3|11473.6|11461.6|11473|11461|0
1725246900000|2024-09-02 03:15:00|11473.4|11461.4|11473|11461|11473.6|11461.6|11472|11460|0
1725247200000|2024-09-02 03:20:00|11473.1|11461.1|11472.4|11460.4|11473.1|11461.1|11472.4|11460.4|0
1725247500000|2024-09-02 03:25:00|11472.2|11460.2|11473.6|11461.6|11473.9|11461.9|11472.2|11460.2|0
1725247800000|2024-09-02 03:30:00|11473.7|11461.7|11471.9|11459.9|11473.7|11461.7|11471.6|11459.6|0
1725248100000|2024-09-02 03:35:00|11472|11460|11470.2|11458.2|11472.4|11460.4|11469|11457|0
1725248400000|2024-09-02 03:40:00|11470.5|11458.5|11470.8|11458.8|11470.8|11458.8|11468.4|11456.4|0
1725248700000|2024-09-02 03:45:00|11470.7|11458.7|11472|11460|11472|11460|11470.5|11458.5|0
1725249000000|2024-09-02 03:50:00|11471.7|11459.7|11471.9|11459.9|11472.4|11460.4|11471.7|11459.7|0
1725249300000|2024-09-02 03:55:00|11471.7|11459.7|11472|11460|11472.4|11460.4|11471.7|11459.7|0
1725249600000|2024-09-02 04:00:00|11471.9|11459.9|11471.4|11459.4|11472|11460|11471.4|11459.4|0
1725249900000|2024-09-02 04:05:00|11471.3|11459.3|11471.1|11459.1|11471.7|11459.7|11470.8|11458.8|0
1725250200000|2024-09-02 04:10:00|11471|11459|11468.4|11456.4|11471|11459|11466.6|11454.6|0
1725250500000|2024-09-02 04:15:00|11468.2|11456.2|11470.2|11458.2|11470.2|11458.2|11467.5|11455.5|0
1725250800000|2024-09-02 04:20:00|11470.1|11458.1|11469.9|11457.9|11470.5|11458.5|11469.3|11457.3|0
1725251100000|2024-09-02 04:25:00|11470.1|11458.1|11470.8|11458.8|11471|11459|11469.9|11457.9|0
1725251400000|2024-09-02 04:30:00|11471.1|11459.1|11470.5|11458.5|11471.4|11459.4|11470.5|11458.5|0
1725251700000|2024-09-02 04:35:00|11470.2|11458.2|11470.2|11458.2|11470.5|11458.5|11469.9|11457.9|0
1725252000000|2024-09-02 04:40:00|11470.5|11458.5|11469.9|11457.9|11470.5|11458.5|11469.9|11457.9|0
1725252300000|2024-09-02 04:45:00|11469.8|11457.8|11469.9|11457.9|11469.9|11457.9|11469.6|11457.6|0
1725252600000|2024-09-02 04:50:00|11470.2|11458.2|11470.5|11458.5|11470.8|11458.8|11470.2|11458.2|0
1725252900000|2024-09-02 04:55:00|11470.2|11458.2|11471.9|11459.9|11472|11460|11470.2|11458.2|0
1725253200000|2024-09-02 05:00:00|11472|11460|11473|11461|11473.3|11461.3|11471.7|11459.7|0
1725253500000|2024-09-02 05:05:00|11472.7|11460.7|11472.4|11460.4|11472.7|11460.7|11472|11460|0
1725253800000|2024-09-02 05:10:00|11472.2|11460.2|11471.7|11459.7|11472.2|11460.2|11471.1|11459.1|0
1725254100000|2024-09-02 05:15:00|11471.6|11459.6|11471.7|11459.7|11472|11460|11471.1|11459.1|0
1725254400000|2024-09-02 05:20:00|11471.9|11459.9|11473.3|11461.3|11473.3|11461.3|11471.7|11459.7|0
1725254700000|2024-09-02 05:25:00|11473.6|11461.6|11474.5|11462.5|11474.5|11462.5|11473.4|11461.4|0
1725255000000|2024-09-02 05:30:00|11474.8|11462.8|11474.5|11462.5|11475.1|11463.1|11474.2|11462.2|0
1725255300000|2024-09-02 05:35:00|11474.8|11462.8|11476|11464|11476|11464|11474.8|11462.8|0
1725255600000|2024-09-02 05:40:00|11476.2|11464.2|11475.1|11463.1|11476.6|11464.6|11474.8|11462.8|0
1725255900000|2024-09-02 05:45:00|11475.2|11463.2|11474.8|11462.8|11475.9|11463.9|11474.5|11462.5|0
1725256200000|2024-09-02 05:50:00|11474.5|11462.5|11474.5|11462.5|11475.1|11463.1|11474.2|11462.2|0
1725256500000|2024-09-02 05:55:00|11474.8|11462.8|11472.4|11460.4|11474.8|11462.8|11472.4|11460.4|0
1725256800000|2024-09-02 06:00:00|11472|11460|11430.2|11425.2|11472.7|11460.7|11422.2|11417.2|33
1725257100000|2024-09-02 06:05:00|11430.7|11425.7|11412.7|11407.7|11430.7|11425.7|11412.2|11407.2|37
1725257400000|2024-09-02 06:10:00|11412.2|11407.2|11404.7|11399.7|11415.2|11410.2|11404.7|11399.7|20
1725257700000|2024-09-02 06:15:00|11402.2|11397.2|11413.2|11408.2|11413.7|11408.7|11401.7|11396.7|23
1725258000000|2024-09-02 06:20:00|11411.7|11406.7|11404.2|11399.2|11411.7|11406.7|11404.2|11399.2|5
1725258300000|2024-09-02 06:25:00|11404.7|11399.7|11412.7|11407.7|11412.7|11407.7|11403.2|11398.2|13
1725258600000|2024-09-02 06:30:00|11413.7|11408.7|11415.7|11410.7|11416.2|11411.2|11408.2|11403.2|20
1725258900000|2024-09-02 06:35:00|11416.2|11411.2|11420.7|11415.7|11422.7|11417.7|11415.2|11410.2|40
1725259200000|2024-09-02 06:40:00|11420.2|11415.2|11407.2|11402.2|11420.2|11415.2|11407.2|11402.2|4
1725259500000|2024-09-02 06:45:00|11407.7|11402.7|11406.7|11401.7|11409.2|11404.2|11405.7|11400.7|4
1725259800000|2024-09-02 06:50:00|11407.2|11402.2|11415.7|11410.7|11415.7|11410.7|11407.2|11402.2|1
1725260100000|2024-09-02 06:55:00|11411.2|11406.2|11376.7|11371.7|11414.2|11409.2|11375.7|11370.7|171
1725260400000|2024-09-02 07:00:00|11397.7|11392.7|11396.2|11391.2|11411.2|11406.2|11384.2|11379.2|542
1725260700000|2024-09-02 07:05:00|11394.2|11389.2|11378.7|11373.7|11399.7|11394.7|11373.2|11368.2|175
1725261000000|2024-09-02 07:10:00|11378.2|11373.2|11370.2|11365.2|11380.2|11375.2|11368.2|11363.2|112
1725261300000|2024-09-02 07:15:00|11371.2|11366.2|11352.2|11347.2|11371.2|11366.2|11350.2|11345.2|112
1725261600000|2024-09-02 07:20:00|11351.7|11346.7|11353.2|11348.2|11358.2|11353.2|11347.2|11342.2|124
1725261900000|2024-09-02 07:25:00|11353.7|11348.7|11351.7|11346.7|11355.7|11350.7|11341.2|11336.2|116
1725262200000|2024-09-02 07:30:00|11352.2|11347.2|11365.2|11360.2|11368.7|11363.7|11336.7|11331.7|182
1725262500000|2024-09-02 07:35:00|11364.7|11359.7|11364.7|11359.7|11368.2|11363.2|11354.2|11349.2|107
1725262800000|2024-09-02 07:40:00|11364.9|11359.9|11355.9|11350.9|11368.9|11363.9|11355.9|11350.9|22
1725263100000|2024-09-02 07:45:00|11358.4|11353.4|11355.9|11350.9|11363.4|11358.4|11355.9|11350.9|19
1725263400000|2024-09-02 07:50:00|11359.4|11354.4|11362.9|11357.9|11367.4|11362.4|11356.4|11351.4|47
1725263700000|2024-09-02 07:55:00|11363.4|11358.4|11367.4|11362.4|11368.9|11363.9|11363.4|11358.4|29
1725264000000|2024-09-02 08:00:00|11366.9|11361.9|11362.9|11357.9|11368.4|11363.4|11359.9|11354.9|50
1725264300000|2024-09-02 08:05:00|11362.4|11357.4|11369.9|11364.9|11372.4|11367.4|11361.9|11356.9|37
1725264600000|2024-09-02 08:10:00|11370.4|11365.4|11370.4|11365.4|11372.9|11367.9|11365.4|11360.4|24
1725264900000|2024-09-02 08:15:00|11369.9|11364.9|11383.4|11378.4|11383.9|11378.9|11369.4|11364.4|26
1725265200000|2024-09-02 08:20:00|11382.9|11377.9|11390.4|11385.4|11390.4|11385.4|11379.4|11374.4|57
1725265500000|2024-09-02 08:25:00|11389.9|11384.9|11378.4|11373.4|11390.4|11385.4|11377.9|11372.9|31
1725265800000|2024-09-02 08:30:00|11378.9|11373.9|11384.4|11379.4|11384.9|11379.9|11377.9|11372.9|23
1725266100000|2024-09-02 08:35:00|11383.4|11378.4|11389.9|11384.9|11391.4|11386.4|11381.9|11376.9|29
1725266400000|2024-09-02 08:40:00|11389.4|11384.4|11392.9|11387.9|11396.4|11391.4|11389.4|11384.4|31
1725266700000|2024-09-02 08:45:00|11392.4|11387.4|11396.4|11391.4|11396.9|11391.9|11391.9|11386.9|29
1725267000000|2024-09-02 08:50:00|11395.9|11390.9|11393.9|11388.9|11395.9|11390.9|11388.4|11383.4|24
1725267300000|2024-09-02 08:55:00|11394.4|11389.4|11390.4|11385.4|11396.9|11391.9|11390.4|11385.4|26
1725267600000|2024-09-02 09:00:00|11389.9|11384.9|11388.9|11383.9|11392.4|11387.4|11386.9|11381.9|32
1725267900000|2024-09-02 09:05:00|11387.9|11382.9|11397.9|11392.9|11398.4|11393.4|11386.9|11381.9|45
1725268200000|2024-09-02 09:10:00|11397.4|11392.4|11396.9|11391.9|11398.9|11393.9|11390.9|11385.9|52
1725268500000|2024-09-02 09:15:00|11396.4|11391.4|11400.9|11395.9|11402.9|11397.9|11396.4|11391.4|46
1725268800000|2024-09-02 09:20:00|11401.4|11396.4|11397.4|11392.4|11401.9|11396.9|11394.4|11389.4|35
1725269100000|2024-09-02 09:25:00|11396.9|11391.9|11396.9|11391.9|11402.9|11397.9|11395.9|11390.9|15
1725269400000|2024-09-02 09:30:00|11396.4|11391.4|11389.4|11384.4|11396.4|11391.4|11388.9|11383.9|26
1725269700000|2024-09-02 09:35:00|11388.4|11383.4|11395.9|11390.9|11396.4|11391.4|11387.9|11382.9|18
1725270000000|2024-09-02 09:40:00|11396.4|11391.4|11397.4|11392.4|11397.9|11392.9|11393.4|11388.4|30
1725270300000|2024-09-02 09:45:00|11396.9|11391.9|11401.4|11396.4|11401.4|11396.4|11396.4|11391.4|26
1725270600000|2024-09-02 09:50:00|11400.4|11395.4|11401.4|11396.4|11401.9|11396.9|11397.4|11392.4|25
1725270900000|2024-09-02 09:55:00|11400.9|11395.9|11399.4|11394.4|11400.9|11395.9|11397.4|11392.4|11
1725271200000|2024-09-02 10:00:00|11398.9|11393.9|11394.4|11389.4|11399.4|11394.4|11391.4|11386.4|32
1725271500000|2024-09-02 10:05:00|11394.9|11389.9|11395.9|11390.9|11398.9|11393.9|11393.9|11388.9|28
1725271800000|2024-09-02 10:10:00|11396.4|11391.4|11390.4|11385.4|11399.4|11394.4|11389.9|11384.9|43
1725272100000|2024-09-02 10:15:00|11390.9|11385.9|11387.9|11382.9|11392.4|11387.4|11386.9|11381.9|44
1725272400000|2024-09-02 10:20:00|11389.4|11384.4|11386.9|11381.9|11391.9|11386.9|11386.4|11381.4|27
1725272700000|2024-09-02 10:25:00|11386.4|11381.4|11385.4|11380.4|11387.9|11382.9|11383.4|11378.4|34
1725273000000|2024-09-02 10:30:00|11384.9|11379.9|11379.4|11374.4|11385.4|11380.4|11377.4|11372.4|35
1725273300000|2024-09-02 10:35:00|11379.9|11374.9|11387.4|11382.4|11387.4|11382.4|11379.9|11374.9|26
1725273600000|2024-09-02 10:40:00|11386.9|11381.9|11387.4|11382.4|11388.4|11383.4|11382.4|11377.4|30
1725273900000|2024-09-02 10:45:00|11387.9|11382.9|11384.4|11379.4|11390.4|11385.4|11384.4|11379.4|25
1725274200000|2024-09-02 10:50:00|11384.9|11379.9|11384.4|11379.4|11385.4|11380.4|11382.4|11377.4|18
1725274500000|2024-09-02 10:55:00|11384.9|11379.9|11381.4|11376.4|11385.9|11380.9|11381.4|11376.4|22
1725274800000|2024-09-02 11:00:00|11381.9|11376.9|11388.9|11383.9|11390.4|11385.4|11381.9|11376.9|45
1725275100000|2024-09-02 11:05:00|11388.4|11383.4|11392.9|11387.9|11392.9|11387.9|11387.4|11382.4|18
1725275400000|2024-09-02 11:10:00|11393.4|11388.4|11399.4|11394.4|11399.4|11394.4|11392.9|11387.9|32
1725275700000|2024-09-02 11:15:00|11399.9|11394.9|11396.4|11391.4|11400.9|11395.9|11392.9|11387.9|21
1725276000000|2024-09-02 11:20:00|11395.9|11390.9|11393.4|11388.4|11398.9|11393.9|11391.4|11386.4|30
1725276300000|2024-09-02 11:25:00|11394.4|11389.4|11389.4|11384.4|11394.4|11389.4|11388.4|11383.4|15
1725276600000|2024-09-02 11:30:00|11389.9|11384.9|11393.9|11388.9|11395.4|11390.4|11387.4|11382.4|27
1725276900000|2024-09-02 11:35:00|11393.4|11388.4|11395.9|11390.9|11398.4|11393.4|11393.4|11388.4|31
1725277200000|2024-09-02 11:40:00|11395.4|11390.4|11396.4|11391.4|11397.9|11392.9|11391.9|11386.9|19
1725277500000|2024-09-02 11:45:00|11397.4|11392.4|11394.4|11389.4|11398.4|11393.4|11392.4|11387.4|36
1725277800000|2024-09-02 11:50:00|11394.9|11389.9|11393.4|11388.4|11397.9|11392.9|11392.9|11387.9|17
1725278100000|2024-09-02 11:55:00|11392.9|11387.9|11397.4|11392.4|11397.4|11392.4|11391.4|11386.4|20
1725278400000|2024-09-02 12:00:00|11396.4|11391.4|11396.9|11391.9|11399.4|11394.4|11395.4|11390.4|24
1725278700000|2024-09-02 12:05:00|11397.4|11392.4|11396.9|11391.9|11402.4|11397.4|11396.4|11391.4|51
1725279000000|2024-09-02 12:10:00|11397.4|11392.4|11396.9|11391.9|11398.4|11393.4|11393.9|11388.9|48
1725279300000|2024-09-02 12:15:00|11395.4|11390.4|11399.4|11394.4|11399.4|11394.4|11393.4|11388.4|56
1725279600000|2024-09-02 12:20:00|11398.9|11393.9|11398.4|11393.4|11399.9|11394.9|11396.9|11391.9|40
1725279900000|2024-09-02 12:25:00|11397.9|11392.9|11407.4|11402.4|11407.9|11402.9|11397.9|11392.9|46
1725280200000|2024-09-02 12:30:00|11406.9|11401.9|11416.4|11411.4|11416.4|11411.4|11406.9|11401.9|84
1725280500000|2024-09-02 12:35:00|11415.9|11410.9|11418.9|11413.9|11419.4|11414.4|11410.4|11405.4|63
1725280800000|2024-09-02 12:40:00|11418.4|11413.4|11418.9|11413.9|11420.9|11415.9|11417.4|11412.4|65
1725281100000|2024-09-02 12:45:00|11418.4|11413.4|11422.9|11417.9|11424.9|11419.9|11416.9|11411.9|53
1725281400000|2024-09-02 12:50:00|11421.4|11416.4|11422.4|11417.4|11425.4|11420.4|11420.4|11415.4|48
1725281700000|2024-09-02 12:55:00|11422.9|11417.9|11419.9|11414.9|11423.4|11418.4|11417.9|11412.9|32
1725282000000|2024-09-02 13:00:00|11420.4|11415.4|11419.4|11414.4|11423.4|11418.4|11416.9|11411.9|58
1725282300000|2024-09-02 13:05:00|11418.9|11413.9|11417.4|11412.4|11419.4|11414.4|11412.4|11407.4|35
1725282600000|2024-09-02 13:10:00|11416.9|11411.9|11412.4|11407.4|11418.4|11413.4|11411.4|11406.4|35
1725282900000|2024-09-02 13:15:00|11411.4|11406.4|11411.4|11406.4|11416.4|11411.4|11410.4|11405.4|105
1725283200000|2024-09-02 13:20:00|11411.9|11406.9|11407.4|11402.4|11415.4|11410.4|11405.9|11400.9|20
1725283500000|2024-09-02 13:25:00|11406.9|11401.9|11399.4|11394.4|11407.9|11402.9|11398.4|11393.4|20
1725283800000|2024-09-02 13:30:00|11398.9|11393.9|11394.4|11389.4|11402.4|11397.4|11393.4|11388.4|22
1725284100000|2024-09-02 13:35:00|11394.9|11389.9|11395.4|11390.4|11396.9|11391.9|11391.9|11386.9|44
1725284400000|2024-09-02 13:40:00|11396.4|11391.4|11393.9|11388.9|11398.9|11393.9|11391.4|11386.4|46
1725284700000|2024-09-02 13:45:00|11393.4|11388.4|11389.4|11384.4|11394.4|11389.4|11387.4|11382.4|53
1725285000000|2024-09-02 13:50:00|11389.9|11384.9|11398.4|11393.4|11398.4|11393.4|11389.4|11384.4|19
1725285300000|2024-09-02 13:55:00|11397.4|11392.4|11387.4|11382.4|11398.9|11393.9|11385.4|11380.4|50
1725285600000|2024-09-02 14:00:00|11387.9|11382.9|11381.9|11376.9|11388.4|11383.4|11381.9|11376.9|56
1725285900000|2024-09-02 14:05:00|11383.4|11378.4|11385.9|11380.9|11387.9|11382.9|11380.9|11375.9|54
1725286200000|2024-09-02 14:10:00|11386.2|11381.2|11389.2|11384.2|11392.7|11387.7|11386.2|11381.2|54
1725286500000|2024-09-02 14:15:00|11389.7|11384.7|11383.2|11378.2|11390.7|11385.7|11383.2|11378.2|61
1725286800000|2024-09-02 14:20:00|11384.7|11379.7|11387.7|11382.7|11390.7|11385.7|11383.7|11378.7|57
1725287100000|2024-09-02 14:25:00|11387.2|11382.2|11390.2|11385.2|11391.2|11386.2|11387.2|11382.2|53
1725287400000|2024-09-02 14:30:00|11391.2|11386.2|11395.7|11390.7|11396.7|11391.7|11390.2|11385.2|49
1725287700000|2024-09-02 14:35:00|11396.2|11391.2|11403.7|11398.7|11404.2|11399.2|11396.2|11391.2|75
1725288000000|2024-09-02 14:40:00|11405.2|11400.2|11406.7|11401.7|11406.7|11401.7|11400.2|11395.2|63
1725288300000|2024-09-02 14:45:00|11407.2|11402.2|11408.7|11403.7|11410.2|11405.2|11403.7|11398.7|61
1725288600000|2024-09-02 14:50:00|11409.2|11404.2|11411.7|11406.7|11414.2|11409.2|11409.2|11404.2|52
1725288900000|2024-09-02 14:55:00|11412.2|11407.2|11411.7|11406.7|11415.7|11410.7|11411.2|11406.2|77
1725289200000|2024-09-02 15:00:00|11412.2|11407.2|11409.7|11404.7|11413.7|11408.7|11409.7|11404.7|47
1725289500000|2024-09-02 15:05:00|11409.2|11404.2|11409.2|11404.2|11412.7|11407.7|11407.7|11402.7|42
1725289800000|2024-09-02 15:10:00|11410.2|11405.2|11410.7|11405.7|11412.2|11407.2|11407.7|11402.7|81
1725290100000|2024-09-02 15:15:00|11411.7|11406.7|11410.2|11405.2|11412.2|11407.2|11409.2|11404.2|75
1725290400000|2024-09-02 15:20:00|11411.2|11406.2|11406.7|11401.7|11411.2|11406.2|11404.2|11399.2|70
1725290700000|2024-09-02 15:25:00|11407.2|11402.2|11407.7|11402.7|11408.7|11403.7|11404.2|11399.2|187
1725291000000|2024-09-02 15:30:00|11408.7|11401.7|11400.7|11393.7|11418.7|11412.7|11399.7|11392.7|654
1725291300000|2024-09-02 15:35:00|11401.7|11394.7|11403.7|11396.7|11403.7|11397.7|11400.7|11393.7|101
1725291600000|2024-09-02 15:40:00|11402.7|11397.7|11399.7|11392.7|11403.7|11397.7|11396.7|11389.7|43
1725291900000|2024-09-02 15:45:00|11398.7|11391.7|11399.7|11392.7|11399.7|11392.7|11397.7|11390.7|6
1725292200000|2024-09-02 15:50:00|11398.7|11393.7|11398.7|11391.7|11399.7|11393.7|11397.7|11391.7|5
1725292500000|2024-09-02 15:55:00|11399.7|11392.7|11402.7|11395.7|11402.7|11395.7|11399.7|11392.7|2
1725292800000|2024-09-02 16:00:00|11401.7|11393.7|11400.7|11393.7|11401.7|11394.7|11400.7|11393.7|7
1725293100000|2024-09-02 16:05:00|11401.7|11395.7|11402.7|11395.7|11402.7|11395.7|11400.7|11393.7|8
1725293400000|2024-09-02 16:10:00|11401.7|11393.7|11402.7|11395.7|11404.7|11397.7|11400.7|11393.7|10
1725293700000|2024-09-02 16:15:00|11401.7|11394.7|11401.7|11394.7|11402.7|11394.7|11400.7|11394.7|6
1725294000000|2024-09-02 16:20:00|11400.7|11393.7|11400.7|11393.7|11400.7|11393.7|11400.7|11393.7|0
1725294300000|2024-09-02 16:25:00|11402.7|11395.7|11402.7|11395.7|11402.7|11395.7|11402.7|11395.7|5
1725295200000|2024-09-02 16:40:00||11396.7||11395.7||11396.7||11395.7|2
1725295500000|2024-09-02 16:45:00|11401.7|11394.7|11401.7|11394.7|11401.7|11394.7|11401.7|11394.7|5
1725295800000|2024-09-02 16:50:00|11402.7|11395.7|11401.7|11394.7|11402.7|11395.7|11400.7|11394.7|0
1725296100000|2024-09-02 16:55:00|11400.7|11391.7|11400.7|11394.7|11400.7|11394.7|11399.7|11391.7|6
1725296400000|2024-09-02 17:00:00|11401.7|11392.7|11402.7|11394.7|11402.7|11395.7|11400.7|11392.7|1
1725296700000|2024-09-02 17:05:00|11403.7||11403.7||11403.7||11401.7||4
1725297000000|2024-09-02 17:10:00|11405.7||11404.7||11405.7||11404.7||0
1725297300000|2024-09-02 17:15:00|11405.7||11404.7||11405.7||11404.7||0
1725297600000|2024-09-02 17:20:00|11403.7||11403.7||11403.7||11402.7||0
1725297900000|2024-09-02 17:25:00|11404.7||11404.7||11405.7||11404.7||0
1725298200000|2024-09-02 17:30:00|11405.7||11404.7||11405.7||11404.7||0
1725298500000|2024-09-02 17:35:00|11402.7||11404.7||11404.7||11402.7||1
1725298800000|2024-09-02 17:40:00|11403.7|11395.7|11402.7|11394.7|11403.7|11395.7|11402.7|11394.7|1
1725299100000|2024-09-02 17:45:00|11400.7||11400.7||11400.7||11400.7||0
1725299400000|2024-09-02 17:50:00|11402.7||11402.7||11402.7||11402.7||1
1725299700000|2024-09-02 17:55:00|11400.7|11393.7|11401.7|11389.7|11404.7|11398.7|11398.7|11389.7|11
1725314100000|2024-09-02 21:55:00|11401.5|11389.5|11401.2|11389.2|11401.5|11389.5|11401.2|11389.2|0
1725314400000|2024-09-02 22:00:00|11401.8|11389.8|11405.2|11393.2|11405.9|11393.9|11401.5|11389.5|0
1725314700000|2024-09-02 22:05:00|11405.3|11393.3|11403.5|11391.5|11405.3|11393.3|11402.9|11390.9|0
1725315000000|2024-09-02 22:10:00|11403.8|11391.8|11405|11393|11405.3|11393.3|11403.5|11391.5|0
1725315300000|2024-09-02 22:15:00|11405.3|11393.3|11401.1|11389.1|11405.6|11393.6|11401.1|11389.1|0
1725315600000|2024-09-02 22:20:00|11400.9|11388.9|11400.8|11388.8|11401.7|11389.7|11400.5|11388.5|0
1725315900000|2024-09-02 22:25:00|11400.9|11388.9|11398.7|11386.7|11401.1|11389.1|11398.7|11386.7|0
1725316200000|2024-09-02 22:30:00|11398.5|11386.5|11397.6|11385.6|11399.3|11387.3|11397.5|11385.5|0
1725316500000|2024-09-02 22:35:00|11397.8|11385.8|11396|11384|11398.4|11386.4|11395|11383|0
1725316800000|2024-09-02 22:40:00|11396.1|11384.1|11396.6|11384.6|11397.8|11385.8|11396|11384|0
1725317100000|2024-09-02 22:45:00|11396.3|11384.3|11395|11383|11396.6|11384.6|11392.8|11380.8|0
1725317400000|2024-09-02 22:50:00|11394.7|11382.7|11395.7|11383.7|11395.7|11383.7|11392.9|11380.9|0
1725317700000|2024-09-02 22:55:00|11395.4|11383.4|11396|11384|11396|11384|11394.7|11382.7|0
1725318000000|2024-09-02 23:00:00|11396.1|11384.1|11392.3|11380.3|11396.1|11384.1|11392|11380|0
1725318300000|2024-09-02 23:05:00|11392|11380|11392.9|11380.9|11393.5|11381.5|11390.8|11378.8|0
1725318600000|2024-09-02 23:10:00|11392.8|11380.8|11394.3|11382.3|11395.2|11383.2|11392|11380|0
1725318900000|2024-09-02 23:15:00|11394.1|11382.1|11394.4|11382.4|11394.4|11382.4|11392.9|11380.9|0
1725319200000|2024-09-02 23:20:00|11394.6|11382.6|11389.6|11377.6|11395|11383|11386|11374|0
1725319500000|2024-09-02 23:25:00|11389.4|11377.4|11389.6|11377.6|11391|11379|11387.8|11375.8|0
1725319800000|2024-09-02 23:30:00|11389.4|11377.4|11389.9|11377.9|11389.9|11377.9|11387.8|11375.8|0
1725320100000|2024-09-02 23:35:00|11390|11378|11389|11377|11391|11379|11387.3|11375.3|0
1725320400000|2024-09-02 23:40:00|11388.8|11376.8|11386.9|11374.9|11388.8|11376.8|11383.8|11371.8|0
1725320700000|2024-09-02 23:45:00|11386.6|11374.6|11389.3|11377.3|11389.6|11377.6|11386.6|11374.6|0
1725321000000|2024-09-02 23:50:00|11389.1|11377.1|11387.2|11375.2|11389.9|11377.9|11386.9|11374.9|0
1725321300000|2024-09-02 23:55:00|11387.3|11375.3|11389|11377|11389.3|11377.3|11387.2|11375.2|0
1725321600000|2024-09-03 00:00:00|11389.6|11377.6|11390.5|11378.5|11391.7|11379.7|11389.6|11377.6|0
1725321900000|2024-09-03 00:05:00|11390.2|11378.2|11389.3|11377.3|11391.1|11379.1|11386.7|11374.7|0
1725322200000|2024-09-03 00:10:00|11389.1|11377.1|11391.1|11379.1|11391.4|11379.4|11387.8|11375.8|0
1725322500000|2024-09-03 00:15:00|11391.4|11379.4|11392.6|11380.6|11393.2|11381.2|11389.9|11377.9|0
1725322800000|2024-09-03 00:20:00|11392.3|11380.3|11392.6|11380.6|11392.9|11380.9|11391.4|11379.4|0
1725323100000|2024-09-03 00:25:00|11392.9|11380.9|11392.9|11380.9|11393.8|11381.8|11392.6|11380.6|0
1725323400000|2024-09-03 00:30:00|11392.8|11380.8|11392|11380|11392.9|11380.9|11390.2|11378.2|0
1725323700000|2024-09-03 00:35:00|11391.9|11379.9|11390.2|11378.2|11391.9|11379.9|11389.6|11377.6|0
1725324000000|2024-09-03 00:40:00|11390.5|11378.5|11390.5|11378.5|11391.1|11379.1|11389.3|11377.3|0
1725324300000|2024-09-03 00:45:00|11390.6|11378.6|11390.5|11378.5|11391.1|11379.1|11389.9|11377.9|0
1725324600000|2024-09-03 00:50:00|11390.6|11378.6|11389.3|11377.3|11390.6|11378.6|11388.4|11376.4|0
1725324900000|2024-09-03 00:55:00|11389.6|11377.6|11391.7|11379.7|11391.7|11379.7|11389.6|11377.6|0
1725325200000|2024-09-03 01:00:00|11391.9|11379.9|11391.9|11379.9|11392.9|11380.9|11391.7|11379.7|0
1725325500000|2024-09-03 01:05:00|11392|11380|11393.5|11381.5|11393.8|11381.8|11391.7|11379.7|0
1725325800000|2024-09-03 01:10:00|11393.8|11381.8|11395.3|11383.3|11395.6|11383.6|11393.5|11381.5|0
1725326100000|2024-09-03 01:15:00|11395.5|11383.5|11396.3|11384.3|11397.2|11385.2|11395|11383|0
1725326400000|2024-09-03 01:20:00|11396.1|11384.1|11395.9|11383.9|11396.9|11384.9|11395.9|11383.9|0
1725326700000|2024-09-03 01:25:00|11395.8|11383.8|11395|11383|11395.8|11383.8|11394|11382|0
1725327000000|2024-09-03 01:30:00|11395.3|11383.3|11394.1|11382.1|11395.3|11383.3|11393.8|11381.8|0
1725327300000|2024-09-03 01:35:00|11394.3|11382.3|11395|11383|11395.6|11383.6|11394.1|11382.1|0
1725327600000|2024-09-03 01:40:00|11394.7|11382.7|11394.7|11382.7|11396.4|11384.4|11393.8|11381.8|0
1725327900000|2024-09-03 01:45:00|11394.4|11382.4|11395|11383|11395.3|11383.3|11394.1|11382.1|0
1725328200000|2024-09-03 01:50:00|11395.2|11383.2|11395.6|11383.6|11396.1|11384.1|11395|11383|0
1725328500000|2024-09-03 01:55:00|11395.3|11383.3|11395|11383|11395.6|11383.6|11394.9|11382.9|0
1725328800000|2024-09-03 02:00:00|11395.2|11383.2|11392.9|11380.9|11395.5|11383.5|11392.9|11380.9|0
1725329100000|2024-09-03 02:05:00|11392.8|11380.8|11392.6|11380.6|11393.2|11381.2|11392|11380|0
1725329400000|2024-09-03 02:10:00|11392.8|11380.8|11393.8|11381.8|11394.1|11382.1|11392.6|11380.6|0
1725329700000|2024-09-03 02:15:00|11393.5|11381.5|11394.1|11382.1|11394.7|11382.7|11393.5|11381.5|0
1725330000000|2024-09-03 02:20:00|11394.4|11382.4|11395.3|11383.3|11395.3|11383.3|11393.8|11381.8|0
1725330300000|2024-09-03 02:25:00|11395|11383|11394.7|11382.7|11395|11383|11393.8|11381.8|0
1725330600000|2024-09-03 02:30:00|11394.9|11382.9|11394.7|11382.7|11395|11383|11394.4|11382.4|0
1725330900000|2024-09-03 02:35:00|11394.6|11382.6|11392.3|11380.3|11394.6|11382.6|11392.3|11380.3|0
1725331200000|2024-09-03 02:40:00|11392.2|11380.2|11391.1|11379.1|11392.2|11380.2|11390.2|11378.2|0
1725331500000|2024-09-03 02:45:00|11391|11379|11390.8|11378.8|11391.1|11379.1|11389.3|11377.3|0
1725331800000|2024-09-03 02:50:00|11390.6|11378.6|11390.2|11378.2|11390.8|11378.8|11389.6|11377.6|0
1725332100000|2024-09-03 02:55:00|11390|11378|11385.7|11373.7|11390|11378|11384.8|11372.8|0
1725332400000|2024-09-03 03:00:00|11385.4|11373.4|11383.1|11371.1|11386.1|11374.1|11381.7|11369.7|0
1725332700000|2024-09-03 03:05:00|11382.9|11370.9|11380.7|11368.7|11382.9|11370.9|11378.4|11366.4|0
1725333000000|2024-09-03 03:10:00|11380.5|11368.5|11381|11369|11381|11369|11378.1|11366.1|0
1725333300000|2024-09-03 03:15:00|11381.1|11369.1|11381.7|11369.7|11382.6|11370.6|11379.6|11367.6|0
1725333600000|2024-09-03 03:20:00|11381.6|11369.6|11380.8|11368.8|11382|11370|11380.2|11368.2|0
1725333900000|2024-09-03 03:25:00|11381|11369|11381.1|11369.1|11381.4|11369.4|11380.5|11368.5|0
1725334200000|2024-09-03 03:30:00|11380.8|11368.8|11381.7|11369.7|11382|11370|11380.5|11368.5|0
1725334500000|2024-09-03 03:35:00|11381.9|11369.9|11382|11370|11383.8|11371.8|11381.9|11369.9|0
1725334800000|2024-09-03 03:40:00|11382.2|11370.2|11384.2|11372.2|11384.2|11372.2|11382.2|11370.2|0
1725335100000|2024-09-03 03:45:00|11383.8|11371.8|11386.6|11374.6|11386.9|11374.9|11383.7|11371.7|0
1725335400000|2024-09-03 03:50:00|11386.9|11374.9|11386.6|11374.6|11387|11375|11385.7|11373.7|0
1725335700000|2024-09-03 03:55:00|11386.7|11374.7|11387.6|11375.6|11387.8|11375.8|11386.3|11374.3|0
1725336000000|2024-09-03 04:00:00|11387.5|11375.5|11386.3|11374.3|11387.9|11375.9|11386.3|11374.3|0
1725336300000|2024-09-03 04:05:00|11386.4|11374.4|11386|11374|11386.6|11374.6|11385.7|11373.7|0
1725336600000|2024-09-03 04:10:00|11386.9|11374.9|11386.3|11374.3|11387.2|11375.2|11386|11374|0
1725336900000|2024-09-03 04:15:00|11386.1|11374.1|11386.3|11374.3|11387.2|11375.2|11386|11374|0
1725337200000|2024-09-03 04:20:00|11386.1|11374.1|11384.8|11372.8|11386.3|11374.3|11384.8|11372.8|0
1725337500000|2024-09-03 04:25:00|11384.6|11372.6|11385.7|11373.7|11386|11374|11384.5|11372.5|0
1725337800000|2024-09-03 04:30:00|11385.5|11373.5|11385.7|11373.7|11386.7|11374.7|11385.4|11373.4|0
1725338100000|2024-09-03 04:35:00|11385.4|11373.4|11385.4|11373.4|11385.4|11373.4|11384.9|11372.9|0
1725338400000|2024-09-03 04:40:00|11385.7|11373.7|11386.6|11374.6|11386.6|11374.6|11385.1|11373.1|0
1725338700000|2024-09-03 04:45:00|11386.4|11374.4|11386.3|11374.3|11386.9|11374.9|11386|11374|0
1725339000000|2024-09-03 04:50:00|11386.1|11374.1|11386.3|11374.3|11386.9|11374.9|11386|11374|0
1725339300000|2024-09-03 04:55:00|11386|11374|11385.7|11373.7|11386.3|11374.3|11385.4|11373.4|0
1725339600000|2024-09-03 05:00:00|11385.8|11373.8|11387.2|11375.2|11388.2|11376.2|11385.8|11373.8|0
1725339900000|2024-09-03 05:05:00|11387.3|11375.3|11388.1|11376.1|11388.4|11376.4|11386.6|11374.6|0
1725340200000|2024-09-03 05:10:00|11388.2|11376.2|11389.3|11377.3|11389.4|11377.4|11387.8|11375.8|0
1725340500000|2024-09-03 05:15:00|11389.6|11377.6|11389.6|11377.6|11389.6|11377.6|11388.4|11376.4|0
1725340800000|2024-09-03 05:20:00|11389.7|11377.7|11386.9|11374.9|11390|11378|11386.6|11374.6|0
1725341100000|2024-09-03 05:25:00|11387|11375|11388.4|11376.4|11388.7|11376.7|11387|11375|0
1725341400000|2024-09-03 05:30:00|11388.5|11376.5|11387.9|11375.9|11389.3|11377.3|11387.2|11375.2|0
1725341700000|2024-09-03 05:35:00|11388.1|11376.1|11387.5|11375.5|11388.7|11376.7|11386.9|11374.9|0
1725342000000|2024-09-03 05:40:00|11387.6|11375.6|11388.4|11376.4|11389.4|11377.4|11387.2|11375.2|0
1725342300000|2024-09-03 05:45:00|11388.1|11376.1|11388.1|11376.1|11388.7|11376.7|11387.3|11375.3|0
1725342600000|2024-09-03 05:50:00|11388.2|11376.2|11389|11377|11389|11377|11388.1|11376.1|0
1725342900000|2024-09-03 05:55:00|11388.8|11376.8|11390.5|11378.5|11390.5|11378.5|11388.4|11376.4|0
1725343200000|2024-09-03 06:00:00|11390.6|11378.6|11391.4|11386.4|11394.4|11389.4|11384.4|11376.7|38
1725343500000|2024-09-03 06:05:00|11393.4|11388.4|11391.9|11386.9|11393.9|11388.9|11390.9|11385.9|10
1725343800000|2024-09-03 06:10:00|11391.4|11386.4|11387.4|11382.4|11391.4|11386.4|11381.4|11376.4|24
1725344100000|2024-09-03 06:15:00|11386.9|11381.9|11386.4|11381.4|11386.9|11381.9|11382.4|11377.4|3
1725344400000|2024-09-03 06:20:00|11386.9|11381.9|11390.4|11385.4|11393.4|11388.4|11386.4|11381.4|22
1725344700000|2024-09-03 06:25:00|11389.9|11384.9|11388.9|11383.9|11389.9|11384.9|11382.9|11377.9|24
1725345000000|2024-09-03 06:30:00|11389.9|11384.9|11382.9|11377.9|11391.4|11386.4|11379.9|11374.9|66
1725345300000|2024-09-03 06:35:00|11383.4|11378.4|11388.9|11383.9|11389.4|11384.4|11380.9|11375.9|7
1725345600000|2024-09-03 06:40:00|11390.4|11385.4|11393.9|11388.9|11395.9|11390.9|11388.4|11383.4|16
1725345900000|2024-09-03 06:45:00|11394.4|11389.4|11396.4|11391.4|11396.9|11391.9|11392.4|11387.4|9
1725346200000|2024-09-03 06:50:00|11397.4|11392.4|11395.4|11390.4|11398.9|11393.9|11393.4|11388.4|15
1725346500000|2024-09-03 06:55:00|11394.9|11389.9|11391.4|11386.4|11396.9|11391.9|11387.4|11382.4|13
1725346800000|2024-09-03 07:00:00|11397.9|11392.9|11432.4|11427.4|11438.4|11433.4|11397.9|11392.9|271
1725347100000|2024-09-03 07:05:00|11430.4|11425.4|11422.4|11417.4|11430.9|11425.9|11419.4|11414.4|76
1725347400000|2024-09-03 07:10:00|11423.9|11418.9|11404.4|11399.4|11423.9|11418.9|11402.9|11397.9|73
1725347700000|2024-09-03 07:15:00|11404.9|11399.9|11404.4|11399.4|11410.9|11405.9|11397.4|11392.4|32
1725348000000|2024-09-03 07:20:00|11404.9|11399.9|11404.9|11399.9|11407.9|11402.9|11398.4|11393.4|32
1725348300000|2024-09-03 07:25:00|11405.4|11400.4|11404.4|11399.4|11412.9|11407.9|11404.4|11399.4|25
1725348600000|2024-09-03 07:30:00|11403.9|11398.9|11401.9|11396.9|11405.4|11400.4|11399.4|11394.4|41
1725348900000|2024-09-03 07:35:00|11402.4|11397.4|11408.4|11403.4|11410.9|11405.9|11401.4|11396.4|23
1725349200000|2024-09-03 07:40:00|11409.5|11404.5|11406.5|11401.5|11410.5|11405.5|11405|11400|17
1725349500000|2024-09-03 07:45:00|11407|11402|11397.5|11392.5|11408|11403|11396.5|11391.5|21
1725349800000|2024-09-03 07:50:00|11398|11393|11392|11387|11398.5|11393.5|11388|11383|29
1725350100000|2024-09-03 07:55:00|11391|11386|11392|11387|11392|11387|11387.5|11382.5|29
1725350400000|2024-09-03 08:00:00|11393|11388|11387|11382|11394|11389|11386.5|11381.5|42
1725350700000|2024-09-03 08:05:00|11386.5|11381.5|11394.5|11389.5|11394.5|11389.5|11385|11380|22
1725351000000|2024-09-03 08:10:00|11395|11390|11383|11378|11397|11392|11382.5|11377.5|19
1725351300000|2024-09-03 08:15:00|11382.5|11377.5|11376.5|11371.5|11383|11378|11375|11370|18
1725351600000|2024-09-03 08:20:00|11377|11372|11375|11370|11378.5|11373.5|11372.5|11367.5|20
1725351900000|2024-09-03 08:25:00|11374|11369|11361|11356|11377|11372|11361|11356|40
1725352200000|2024-09-03 08:30:00|11360.5|11355.5|11342.5|11337.5|11360.5|11355.5|11341|11336|82
1725352500000|2024-09-03 08:35:00|11343|11338|11339.5|11334.5|11346|11341|11338|11333|48
1725352800000|2024-09-03 08:40:00|11340|11335|11356.5|11351.5|11358|11353|11339.5|11334.5|41
1725353100000|2024-09-03 08:45:00|11356|11351|11351|11346|11358|11353|11351|11346|55
1725353400000|2024-09-03 08:50:00|11351.5|11346.5|11347|11342|11352|11347|11346|11341|57
1725353700000|2024-09-03 08:55:00|11347.5|11342.5|11352|11347|11356.5|11351.5|11347|11342|19
1725354000000|2024-09-03 09:00:00|11353|11348|11355|11350|11358|11353|11351|11346|24
1725354300000|2024-09-03 09:05:00|11355.5|11350.5|11356.5|11351.5|11359|11354|11353|11348|37
1725354600000|2024-09-03 09:10:00|11356|11351|11352|11347|11357.5|11352.5|11349|11344|46
1725354900000|2024-09-03 09:15:00|11352.5|11347.5|11356|11351|11360|11355|11351.5|11346.5|39
1725355200000|2024-09-03 09:20:00|11356.5|11351.5|11354|11349|11357|11352|11351|11346|36
1725355500000|2024-09-03 09:25:00|11354.5|11349.5|11356|11351|11363|11358|11354.5|11349.5|36
1725355800000|2024-09-03 09:30:00|11355.5|11350.5|11352|11347|11357|11352|11351|11346|47
1725356100000|2024-09-03 09:35:00|11352.5|11347.5|11346|11341|11355|11350|11345|11340|72
1725356400000|2024-09-03 09:40:00|11345.5|11340.5|11345.5|11340.5|11348|11343|11341|11336|55
1725356700000|2024-09-03 09:45:00|11345|11340|11332|11327|11346|11341|11327|11322|124
1725357000000|2024-09-03 09:50:00|11332.5|11327.5|11336|11331|11339|11334|11330|11325|63
1725357300000|2024-09-03 09:55:00|11336.5|11331.5|11336|11331|11341|11336|11335|11330|17
1725357600000|2024-09-03 10:00:00|11336.5|11331.5|11333|11328|11337.5|11332.5|11331.5|11326.5|24
1725357900000|2024-09-03 10:05:00|11332.5|11327.5|11307|11302|11332.5|11327.5|11307|11302|68
1725358200000|2024-09-03 10:10:00|11307.5|11302.5|11302.5|11297.5|11313|11308|11300.5|11295.5|147
1725358500000|2024-09-03 10:15:00|11302|11297|11296|11291|11302|11297|11293|11288|167
1725358800000|2024-09-03 10:20:00|11296.5|11291.5|11296.5|11291.5|11308|11303|11295|11290|73
1725359100000|2024-09-03 10:25:00|11297.5|11292.5|11313|11308|11313|11308|11297|11292|29
1725359400000|2024-09-03 10:30:00|11312.5|11307.5|11318|11313|11320|11315|11311|11306|41
1725359700000|2024-09-03 10:35:00|11317.5|11312.5|11310|11305|11317.5|11312.5|11307|11302|16
1725360000000|2024-09-03 10:40:00|11309.5|11304.5|11307|11302|11315|11310|11305|11300|18
1725360300000|2024-09-03 10:45:00|11306.5|11301.5|11313|11308|11313|11308|11302|11297|18
1725360600000|2024-09-03 10:50:00|11313.5|11308.5|11307.5|11302.5|11314|11309|11307.5|11302.5|23
1725360900000|2024-09-03 10:55:00|11308|11303|11308|11303|11312|11307|11308|11303|28
1725361200000|2024-09-03 11:00:00|11308.5|11303.5|11311.5|11306.5|11311.5|11306.5|11305.5|11300.5|25
1725361500000|2024-09-03 11:05:00|11312|11307|11320|11315|11321|11316|11311|11306|18
1725361800000|2024-09-03 11:10:00|11319.5|11314.5|11320|11315|11320|11315|11314.5|11309.5|66
1725362100000|2024-09-03 11:15:00|11320.5|11315.5|11323|11318|11325|11320|11318|11313|21
1725362400000|2024-09-03 11:20:00|11322|11317|11322|11317|11325.5|11320.5|11321.5|11316.5|13
1725362700000|2024-09-03 11:25:00|11322.5|11317.5|11321.5|11316.5|11327|11322|11321|11316|20
1725363000000|2024-09-03 11:30:00|11322|11317|11326|11321|11328|11323|11321|11316|37
1725363300000|2024-09-03 11:35:00|11325.5|11320.5|11323|11318|11328|11323|11320.5|11315.5|12
1725363600000|2024-09-03 11:40:00|11323.3|11318.3|11315.3|11310.3|11323.8|11318.8|11315.3|11310.3|25
1725363900000|2024-09-03 11:45:00|11315.8|11310.8|11316.3|11311.3|11321.3|11316.3|11314.8|11309.8|22
1725364200000|2024-09-03 11:50:00|11315.8|11310.8|11322.8|11317.8|11322.8|11317.8|11315.3|11310.3|6
1725364500000|2024-09-03 11:55:00|11323.3|11318.3|11327.3|11322.3|11328.8|11323.8|11323.3|11318.3|34
1725364800000|2024-09-03 12:00:00|11328.3|11323.3|11328.3|11323.3|11330.8|11325.8|11324.3|11319.3|20
1725365100000|2024-09-03 12:05:00|11327.8|11322.8|11329.3|11324.3|11331.3|11326.3|11325.3|11320.3|9
1725365400000|2024-09-03 12:10:00|11329.8|11324.8|11326.3|11321.3|11330.3|11325.3|11319.3|11314.3|14
1725365700000|2024-09-03 12:15:00|11326.8|11321.8|11318.3|11313.3|11326.8|11321.8|11318.3|11313.3|22
1725366000000|2024-09-03 12:20:00|11318.8|11313.8|11323.3|11318.3|11328.3|11323.3|11318.8|11313.8|28
1725366300000|2024-09-03 12:25:00|11322.8|11317.8|11316.3|11311.3|11324.3|11319.3|11314.3|11309.3|15
1725366600000|2024-09-03 12:30:00|11315.8|11310.8|11320.3|11315.3|11321.3|11316.3|11314.3|11309.3|39
1725366900000|2024-09-03 12:35:00|11320.8|11315.8|11323.3|11318.3|11326.3|11321.3|11318.3|11313.3|18
1725367200000|2024-09-03 12:40:00|11322.8|11317.8|11316.3|11311.3|11324.3|11319.3|11314.8|11309.8|16
1725367500000|2024-09-03 12:45:00|11315.8|11310.8|11314.3|11309.3|11317.3|11312.3|11311.3|11306.3|34
1725367800000|2024-09-03 12:50:00|11314.8|11309.8|11308.3|11303.3|11316.3|11311.3|11306.8|11301.8|23
1725368100000|2024-09-03 12:55:00|11308.8|11303.8|11306.3|11301.3|11309.3|11304.3|11303.3|11298.3|17
1725368400000|2024-09-03 13:00:00|11307.3|11302.3|11309.3|11304.3|11310.3|11305.3|11304.3|11299.3|22
1725368700000|2024-09-03 13:05:00|11309.8|11304.8|11303.3|11298.3|11311.3|11306.3|11302.8|11297.8|27
1725369000000|2024-09-03 13:10:00|11303.8|11298.8|11294.3|11289.3|11303.8|11298.8|11291.8|11286.8|26
1725369300000|2024-09-03 13:15:00|11293.8|11288.8|11296.3|11291.3|11297.3|11292.3|11291.3|11286.3|21
1725369600000|2024-09-03 13:20:00|11295.8|11290.8|11302.3|11297.3|11306.3|11301.3|11294.8|11289.8|49
1725369900000|2024-09-03 13:25:00|11301.8|11296.8|11303.3|11298.3|11305.3|11300.3|11298.3|11293.3|28
1725370200000|2024-09-03 13:30:00|11303.8|11298.8|11321.8|11316.8|11321.8|11316.8|11301.8|11296.8|88
1725370500000|2024-09-03 13:35:00|11322.3|11317.3|11314.3|11309.3|11323.3|11318.3|11311.3|11306.3|69
1725370800000|2024-09-03 13:40:00|11313.8|11308.8|11323.3|11318.3|11323.3|11318.3|11312.3|11307.3|63
1725371100000|2024-09-03 13:45:00|11322.8|11317.8|11307.3|11302.3|11322.8|11317.8|11300.3|11295.3|98
1725371400000|2024-09-03 13:50:00|11306.8|11301.8|11295.3|11290.3|11306.8|11301.8|11289.8|11284.8|108
1725371700000|2024-09-03 13:55:00|11294.8|11289.8|11300.8|11295.8|11305.3|11300.3|11285.8|11280.8|115
1725372000000|2024-09-03 14:00:00|11299.8|11294.8|11272.3|11267.3|11299.8|11294.8|11259.3|11254.3|285
1725372300000|2024-09-03 14:05:00|11271.8|11266.8|11267.8|11262.8|11273.3|11268.3|11262.8|11257.8|130
1725372600000|2024-09-03 14:10:00|11268.4|11263.4|11263.9|11258.9|11271.9|11266.9|11259.9|11254.9|121
1725372900000|2024-09-03 14:15:00|11263.4|11258.4|11272.4|11267.4|11276.9|11271.9|11261.9|11256.9|145
1725373200000|2024-09-03 14:20:00|11271.9|11266.9|11274.9|11269.9|11279.4|11274.4|11268.9|11263.9|112
1725373500000|2024-09-03 14:25:00|11274.4|11269.4|11279.4|11274.4|11281.9|11276.9|11269.9|11264.9|92
1725373800000|2024-09-03 14:30:00|11277.4|11272.4|11285.9|11280.9|11290.9|11285.9|11270.9|11265.9|97
1725374100000|2024-09-03 14:35:00|11285.4|11280.4|11276.4|11271.4|11286.9|11281.9|11275.4|11270.4|69
1725374400000|2024-09-03 14:40:00|11275.4|11270.4|11275.4|11270.4|11281.9|11276.9|11272.4|11267.4|167
1725374700000|2024-09-03 14:45:00|11275.9|11270.9|11261.9|11256.9|11276.9|11271.9|11261.9|11256.9|120
1725375000000|2024-09-03 14:50:00|11262.4|11257.4|11266.9|11261.9|11275.4|11270.4|11261.9|11256.9|150
1725375300000|2024-09-03 14:55:00|11266.4|11261.4|11262.9|11257.9|11268.9|11263.9|11258.9|11253.9|142
1725375600000|2024-09-03 15:00:00|11262.4|11257.4|11275.9|11270.9|11278.9|11273.9|11260.9|11255.9|150
1725375900000|2024-09-03 15:05:00|11275.4|11270.4|11272.4|11267.4|11282.9|11277.9|11272.4|11267.4|108
1725376200000|2024-09-03 15:10:00|11271.9|11266.9|11276.9|11271.9|11281.9|11276.9|11270.9|11265.9|88
1725376500000|2024-09-03 15:15:00|11276.4|11271.4|11265.9|11260.9|11278.9|11273.9|11263.9|11258.9|73
1725376800000|2024-09-03 15:20:00|11266.4|11261.4|11268.9|11263.9|11269.4|11264.4|11263.4|11258.4|90
1725377100000|2024-09-03 15:25:00|11268.4|11263.4|11275.4|11270.4|11276.9|11271.9|11265.4|11260.4|220
1725377400000|2024-09-03 15:30:00|11275.9|11269.9|11278.9|11271.9|11284.9|11277.9|11270.9|11263.9|505
1725377700000|2024-09-03 15:35:00|11279.9|11272.9|11278.9|11271.9|11283.9|11277.9|11274.9|11268.9|157
1725378000000|2024-09-03 15:40:00|11277.9|11272.9|11271.9|11264.9|11277.9|11272.9|11270.9|11263.9|32
1725378300000|2024-09-03 15:45:00|11270.9|11265.9|11277.9|11270.9|11279.9|11273.9|11269.9|11262.9|103
1725378600000|2024-09-03 15:50:00|11278.9|11271.9|11278.9|11272.9|11279.9|11272.9|11273.9|11266.9|17
1725378900000|2024-09-03 15:55:00|11279.9|11270.9|11267.9|11261.9|11280.9|11270.9|11267.9|11261.9|17
1725379200000|2024-09-03 16:00:00|11268.9|11260.9|11271.9|11264.9|11273.9|11266.9|11267.9|11260.9|24
1725379500000|2024-09-03 16:05:00|11270.9|11263.9|11269.9|11262.9|11274.9|11267.9|11267.9|11261.9|15
1725379800000|2024-09-03 16:10:00|11268.9|11261.9|11277.9|11270.9|11277.9|11270.9|11267.9|11260.9|14
1725380100000|2024-09-03 16:15:00|11276.9|11269.9|11274.9|11267.9|11278.9|11272.9|11272.9|11265.9|10
1725380400000|2024-09-03 16:20:00|11275.9|11268.9|11275.9|11268.9|11277.9|11270.9|11274.9|11267.9|13
1725380700000|2024-09-03 16:25:00|11274.9|11267.9|11273.9|11267.9|11275.9|11268.9|11271.9|11265.9|7
1725381000000|2024-09-03 16:30:00|11272.9|11266.9|11272.9|11265.9|11274.9|11267.9|11270.9|11263.9|5
1725381300000|2024-09-03 16:35:00|11271.9|11264.9|11274.9|11267.9|11276.9|11269.9|11271.9|11264.9|17
1725381600000|2024-09-03 16:40:00|11273.9|11266.9|11270.9|11263.9|11274.9|11267.9|11269.9|11262.9|2
1725381900000|2024-09-03 16:45:00|11271.9|11264.9|11269.9|11262.9|11273.9|11266.9|11268.9|11261.9|8
1725382200000|2024-09-03 16:50:00|11270.9|11263.9|11268.9|11261.9|11271.9|11263.9|11268.9|11261.9|3
1725382500000|2024-09-03 16:55:00|11269.9|11262.9|11269.9|11262.9|11270.9|11264.9|11267.9|11261.9|8
1725382800000|2024-09-03 17:00:00|11268.9|11261.9|11269.9|11262.9|11270.9|11263.9|11267.9|11260.9|1
1725383100000|2024-09-03 17:05:00|11270.9|11263.9|11275.9|11267.9|11276.9|11269.9|11270.9|11262.9|2
1725383400000|2024-09-03 17:10:00|11274.9|11266.9|11269.9|11261.9|11275.9|11268.9|11267.9|11260.9|4
1725383700000|2024-09-03 17:15:00|11268.9|11262.9|11270.9|11263.9|11272.9|11264.9|11266.9|11259.9|15
1725384000000|2024-09-03 17:20:00|11271.9|11262.9|11275.9|11268.9|11278.9|11271.9|11269.9|11261.9|5
1725384300000|2024-09-03 17:25:00|11274.9|11267.9|11272.9|11264.9|11275.9|11267.9|11270.9|11263.9|1
1725384600000|2024-09-03 17:30:00|11271.9|11263.9|11266.9|11260.9|11273.9|11266.9|11266.9|11259.9|3
1725384900000|2024-09-03 17:35:00|11267.9|11259.9|11272.9|11265.9|11272.9|11265.9|11267.9|11259.9|5
1725385200000|2024-09-03 17:40:00|11270.9|11264.9|11269.9|11261.9|11270.9|11264.9|11267.9|11259.9|6
1725385500000|2024-09-03 17:45:00|11268.9|11260.9|11271.9|11263.9|11271.9|11263.9|11266.9|11259.9|7
1725385800000|2024-09-03 17:50:00|11270.9|11262.9|11269.9|11261.9|11270.9|11262.9|11268.9|11261.9|5
1725386100000|2024-09-03 17:55:00|11270.9|11262.9|11266.6|11254.6|11270.9|11263.9|11263.9|11254.6|14
1725386400000|2024-09-03 18:00:00|11266.9|11254.9|11257.2|11245.2|11267.5|11255.5|11253.5|11241.5|0
1725386700000|2024-09-03 18:05:00|11256.8|11244.8|11255.3|11243.3|11259.3|11247.3|11254.4|11242.4|0
1725387000000|2024-09-03 18:10:00|11255|11243|11255.9|11243.9|11258.4|11246.4|11254.7|11242.7|0
1725387300000|2024-09-03 18:15:00|11255.6|11243.6|11252.3|11240.3|11258.1|11246.1|11251.7|11239.7|0
1725387600000|2024-09-03 18:20:00|11252.6|11240.6|11252.3|11240.3|11257.2|11245.2|11249.9|11237.9|0
1725387900000|2024-09-03 18:25:00|11252.6|11240.6|11251.1|11239.1|11255.9|11243.9|11250.8|11238.8|0
1725388200000|2024-09-03 18:30:00|11250.8|11238.8|11257.8|11245.8|11259.4|11247.4|11249.9|11237.9|0
1725388500000|2024-09-03 18:35:00|11258.1|11246.1|11254.7|11242.7|11259.9|11247.9|11252.6|11240.6|0
1725388800000|2024-09-03 18:40:00|11254.4|11242.4|11251.7|11239.7|11256.2|11244.2|11251.1|11239.1|0
1725389100000|2024-09-03 18:45:00|11251.4|11239.4|11250.5|11238.5|11254.7|11242.7|11249.9|11237.9|0
1725389400000|2024-09-03 18:50:00|11250.8|11238.8|11246.8|11234.8|11252|11240|11246.2|11234.2|0
1725389700000|2024-09-03 18:55:00|11247.7|11235.7|11246.2|11234.2|11248.9|11236.9|11244.1|11232.1|0
1725390000000|2024-09-03 19:00:00|11245.9|11233.9|11247.1|11235.1|11249.9|11237.9|11245|11233|0
1725390300000|2024-09-03 19:05:00|11247.4|11235.4|11245.6|11233.6|11251.1|11239.1|11245|11233|0
1725390600000|2024-09-03 19:10:00|11245.3|11233.3|11247.4|11235.4|11251.4|11239.4|11245.3|11233.3|0
1725390900000|2024-09-03 19:15:00|11248|11236|11246.5|11234.5|11248.3|11236.3|11245.6|11233.6|0
1725391200000|2024-09-03 19:20:00|11246.2|11234.2|11247.4|11235.4|11251.1|11239.1|11245.6|11233.6|0
1725391500000|2024-09-03 19:25:00|11247.7|11235.7|11245|11233|11248|11236|11242.6|11230.6|0
1725391800000|2024-09-03 19:30:00|11244.7|11232.7|11240.7|11228.7|11247.7|11235.7|11240.7|11228.7|0
1725392100000|2024-09-03 19:35:00|11241|11229|11227.9|11215.9|11241|11229|11226.1|11214.1|0
1725392400000|2024-09-03 19:40:00|11227.6|11215.6|11225.5|11213.5|11228.2|11216.2|11217.3|11205.3|0
1725392700000|2024-09-03 19:45:00|11225.2|11213.2|11224|11212|11225.8|11213.8|11208.2|11196.2|0
1725393000000|2024-09-03 19:50:00|11223.7|11211.7|11225.2|11213.2|11229.8|11217.8|11218.8|11206.8|0
1725393300000|2024-09-03 19:55:00|11224.9|11212.9|11241.3|11229.3|11241.3|11229.3|11224|11212|0
1725393600000|2024-09-03 20:00:00|11239.5|11227.5|11243.2|11231.2|11244.8|11232.8|11238.6|11226.6|0
1725393900000|2024-09-03 20:05:00|11242.9|11230.9|11242.6|11230.6|11242.9|11230.9|11239.8|11227.8|0
1725394200000|2024-09-03 20:10:00|11242.4|11230.4|11241.6|11229.6|11242.6|11230.6|11238.9|11226.9|0
1725394500000|2024-09-03 20:15:00|11241.3|11229.3|11235.2|11223.2|11241.6|11229.6|11233.4|11221.4|0
1725394800000|2024-09-03 20:20:00|11235.4|11223.4|11230.7|11218.7|11236.2|11224.2|11229.5|11217.5|0
1725395100000|2024-09-03 20:25:00|11230.4|11218.4|11229.2|11217.2|11233.1|11221.1|11227.6|11215.6|0
1725395400000|2024-09-03 20:30:00|11229.8|11217.8|11229.8|11217.8|11233.7|11221.7|11229.5|11217.5|0
1725395700000|2024-09-03 20:35:00|11229.9|11217.9|11229.5|11217.5|11231.9|11219.9|11229.5|11217.5|0
1725396000000|2024-09-03 20:40:00|11229.6|11217.6|11228.2|11216.2|11230.1|11218.1|11227.6|11215.6|0
1725396300000|2024-09-03 20:45:00|11228.4|11216.4|11227.9|11215.9|11229.5|11217.5|11226.7|11214.7|0
1725396600000|2024-09-03 20:50:00|11228.2|11216.2|11233.1|11221.1|11234|11222|11228.2|11216.2|0
1725396900000|2024-09-03 20:55:00|11233.3|11221.3|11233.7|11221.7|11234.6|11222.6|11232.8|11220.8|0
1725397200000|2024-09-03 21:00:00|11233.5|11221.5|11233.4|11221.4|11233.6|11221.6|11233.4|11221.4|0
1725397500000|2024-09-03 21:05:00|11233.3|11221.3|11232.9|11220.9|11233.3|11221.3|11232.2|11220.2|0
1725397800000|2024-09-03 21:10:00|11232.2|11220.2|11231.7|11219.7|11232.3|11220.3|11231.6|11219.6|0
1725398100000|2024-09-03 21:15:00|11231.8|11219.8|11232|11220|11232.2|11220.2|11231.1|11219.1|0
1725398400000|2024-09-03 21:20:00|11232.1|11220.1|11231.5|11219.5|11232.2|11220.2|11231.5|11219.5|0
1725398700000|2024-09-03 21:25:00|11231.4|11219.4|11231.3|11219.3|11232|11220|11231.3|11219.3|0
1725399000000|2024-09-03 21:30:00|11231.2|11219.2|11231.3|11219.3|11231.8|11219.8|11231.1|11219.1|0
1725399300000|2024-09-03 21:35:00|11231.2|11219.2|11231.5|11219.5|11231.5|11219.5|11230.8|11218.8|0
1725399600000|2024-09-03 21:40:00|11231.4|11219.4|11231.2|11219.2|11231.6|11219.6|11230.8|11218.8|0
1725399900000|2024-09-03 21:45:00|11231|11219|11231.3|11219.3|11231.3|11219.3|11231|11219|0
1725400200000|2024-09-03 21:50:00|11231.4|11219.4|11231.8|11219.8|11231.8|11219.8|11231.4|11219.4|0
1725400500000|2024-09-03 21:55:00|11231.6|11219.6|11231.9|11219.9|11232.4|11220.4|11230.3|11218.3|0
1725400800000|2024-09-03 22:00:00|11233.6|11221.6|11231.7|11219.7|11236.5|11224.5|11229.3|11217.3|0
1725401100000|2024-09-03 22:05:00|11231.6|11219.6|11225.8|11213.8|11231.9|11219.9|11223.7|11211.7|0
1725401400000|2024-09-03 22:10:00|11226|11214|11232.2|11220.2|11232.2|11220.2|11226|11214|0
1725401700000|2024-09-03 22:15:00|11232.5|11220.5|11233.1|11221.1|11234.3|11222.3|11229.8|11217.8|0
1725402000000|2024-09-03 22:20:00|11233.3|11221.3|11235.6|11223.6|11235.9|11223.9|11233.1|11221.1|0
1725402300000|2024-09-03 22:25:00|11235.4|11223.4|11232.8|11220.8|11236.3|11224.3|11231.9|11219.9|0
1725402600000|2024-09-03 22:30:00|11233|11221|11234.9|11222.9|11235.6|11223.6|11232.3|11220.3|0
1725402900000|2024-09-03 22:35:00|11235.1|11223.1|11235.6|11223.6|11236.3|11224.3|11234.9|11222.9|0
1725403200000|2024-09-03 22:40:00|11235.4|11223.4|11235.8|11223.8|11236.4|11224.4|11234.9|11222.9|0
1725403500000|2024-09-03 22:45:00|11236.1|11224.1|11234.6|11222.6|11236.4|11224.4|11234.6|11222.6|0
1725403800000|2024-09-03 22:50:00|11234.8|11222.8|11230.7|11218.7|11235.8|11223.8|11230.7|11218.7|0
1725404100000|2024-09-03 22:55:00|11231|11219|11230.7|11218.7|11232.5|11220.5|11229.7|11217.7|0
1725404400000|2024-09-03 23:00:00|11230.4|11218.4|11230.4|11218.4|11231.3|11219.3|11229.4|11217.4|0
1725404700000|2024-09-03 23:05:00|11228.8|11216.8|11228.8|11216.8|11230.2|11218.2|11227|11215|0
1725405000000|2024-09-03 23:10:00|11228.7|11216.7|11232.5|11220.5|11232.8|11220.8|11227.9|11215.9|0
1725405300000|2024-09-03 23:15:00|11232.6|11220.6|11233.7|11221.7|11233.7|11221.7|11232|11220|0
1725405600000|2024-09-03 23:20:00|11233.4|11221.4|11232.8|11220.8|11233.4|11221.4|11232.2|11220.2|0
1725405900000|2024-09-03 23:25:00|11232.5|11220.5|11229.4|11217.4|11232.5|11220.5|11228.2|11216.2|0
1725406200000|2024-09-03 23:30:00|11229.3|11217.3|11230.7|11218.7|11230.7|11218.7|11228.8|11216.8|0
1725406500000|2024-09-03 23:35:00|11230.4|11218.4|11228.5|11216.5|11231.6|11219.6|11228.2|11216.2|0
1725406800000|2024-09-03 23:40:00|11228.2|11216.2|11230.1|11218.1|11230.1|11218.1|11227.6|11215.6|0
1725407100000|2024-09-03 23:45:00|11229.9|11217.9|11226.1|11214.1|11230.7|11218.7|11226.1|11214.1|0
1725407400000|2024-09-03 23:50:00|11225.8|11213.8|11229.4|11217.4|11231|11219|11222.4|11210.4|0
1725407700000|2024-09-03 23:55:00|11230.1|11218.1|11228.5|11216.5|11231.3|11219.3|11228.2|11216.2|0
1725408000000|2024-09-04 00:00:00|11229.1|11217.1|11233.7|11221.7|11233.7|11221.7|11229.1|11217.1|0
1725408300000|2024-09-04 00:05:00|11233.4|11221.4|11234.6|11222.6|11235.7|11223.7|11232.8|11220.8|0
1725408600000|2024-09-04 00:10:00|11234.3|11222.3|11233.7|11221.7|11234.6|11222.6|11231.9|11219.9|0
1725408900000|2024-09-04 00:15:00|11233.5|11221.5|11230.7|11218.7|11234.3|11222.3|11229.1|11217.1|0
1725409200000|2024-09-04 00:20:00|11230.5|11218.5|11232.5|11220.5|11233.7|11221.7|11230.1|11218.1|0
1725409500000|2024-09-04 00:25:00|11232.6|11220.6|11228.8|11216.8|11232.8|11220.8|11228.2|11216.2|0
1725409800000|2024-09-04 00:30:00|11228.7|11216.7|11228.5|11216.5|11229.1|11217.1|11226.7|11214.7|0
1725410100000|2024-09-04 00:35:00|11228.8|11216.8|11215.7|11203.7|11229.4|11217.4|11215.1|11203.1|0
1725410400000|2024-09-04 00:40:00|11215.9|11203.9|11212.8|11200.8|11219.1|11207.1|11208.9|11196.9|0
1725410700000|2024-09-04 00:45:00|11212.7|11200.7|11219.7|11207.7|11219.8|11207.8|11210.9|11198.9|0
1725411000000|2024-09-04 00:50:00|11219.8|11207.8|11208.1|11196.1|11221.5|11209.5|11207.5|11195.5|0
1725411300000|2024-09-04 00:55:00|11208.4|11196.4|11202|11190|11211.8|11199.8|11199.9|11187.9|0
1725411600000|2024-09-04 01:00:00|11202.2|11190.2|11204.2|11192.2|11205.2|11193.2|11198.4|11186.4|0
1725411900000|2024-09-04 01:05:00|11203.8|11191.8|11210.6|11198.6|11210.9|11198.9|11202.6|11190.6|0
1725412200000|2024-09-04 01:10:00|11210.9|11198.9|11209|11197|11210.9|11198.9|11206.3|11194.3|0
1725412500000|2024-09-04 01:15:00|11208.7|11196.7|11198.7|11186.7|11209.3|11197.3|11198.1|11186.1|0
1725412800000|2024-09-04 01:20:00|11199|11187|11198.7|11186.7|11206|11194|11198.7|11186.7|0
1725413100000|2024-09-04 01:25:00|11198.8|11186.8|11208.1|11196.1|11208.4|11196.4|11198.4|11186.4|0
1725413400000|2024-09-04 01:30:00|11208.4|11196.4|11214.8|11202.8|11215.4|11203.4|11208.1|11196.1|0
1725413700000|2024-09-04 01:35:00|11215.1|11203.1|11217.6|11205.6|11217.9|11205.9|11214.8|11202.8|0
1725414000000|2024-09-04 01:40:00|11217.3|11205.3|11216.9|11204.9|11220.3|11208.3|11216|11204|0
1725414300000|2024-09-04 01:45:00|11217.1|11205.1|11220.6|11208.6|11221.8|11209.8|11217.1|11205.1|0
1725414600000|2024-09-04 01:50:00|11220.4|11208.4|11218.3|11206.3|11221.2|11209.2|11217.4|11205.4|0
1725414900000|2024-09-04 01:55:00|11218.5|11206.5|11212.1|11200.1|11218.5|11206.5|11212.1|11200.1|0
1725415200000|2024-09-04 02:00:00|11212.4|11200.4|11213|11201|11213.3|11201.3|11208.7|11196.7|0
1725415500000|2024-09-04 02:05:00|11212.8|11200.8|11211.8|11199.8|11212.8|11200.8|11209|11197|0
1725415800000|2024-09-04 02:10:00|11211.5|11199.5|11213|11201|11214.5|11202.5|11210.6|11198.6|0
1725416100000|2024-09-04 02:15:00|11213.3|11201.3|11213|11201|11215.7|11203.7|11211.8|11199.8|0
1725416400000|2024-09-04 02:20:00|11212.7|11200.7|11217.6|11205.6|11218.5|11206.5|11212.7|11200.7|0
1725416700000|2024-09-04 02:25:00|11217.9|11205.9|11217.9|11205.9|11219.7|11207.7|11216.6|11204.6|0
1725417000000|2024-09-04 02:30:00|11217.6|11205.6|11218.5|11206.5|11220|11208|11217.3|11205.3|0
1725417300000|2024-09-04 02:35:00|11218.3|11206.3|11218.3|11206.3|11220.3|11208.3|11217.6|11205.6|0
1725417600000|2024-09-04 02:40:00|11218.2|11206.2|11213.6|11201.6|11218.2|11206.2|11213.6|11201.6|0
1725417900000|2024-09-04 02:45:00|11213.4|11201.4|11213.9|11201.9|11216.6|11204.6|11211.8|11199.8|0
1725418200000|2024-09-04 02:50:00|11213.7|11201.7|11212.4|11200.4|11215.4|11203.4|11211.6|11199.6|0
1725418500000|2024-09-04 02:55:00|11212.7|11200.7|11211.2|11199.2|11213.3|11201.3|11207.8|11195.8|0
1725418800000|2024-09-04 03:00:00|11211.3|11199.3|11215.6|11203.6|11216.2|11204.2|11210.9|11198.9|0
1725419100000|2024-09-04 03:05:00|11215.4|11203.4|11213.3|11201.3|11215.7|11203.7|11212.7|11200.7|0
1725419400000|2024-09-04 03:10:00|11213|11201|11212.1|11200.1|11213.6|11201.6|11210.9|11198.9|0
1725419700000|2024-09-04 03:15:00|11212.2|11200.2|11213.3|11201.3|11213.6|11201.6|11211.2|11199.2|0
1725420000000|2024-09-04 03:20:00|11213.6|11201.6|11209.6|11197.6|11213.6|11201.6|11208.4|11196.4|0
1725420300000|2024-09-04 03:25:00|11209.8|11197.8|11209.6|11197.6|11210.1|11198.1|11208.1|11196.1|0
1725420600000|2024-09-04 03:30:00|11209.8|11197.8|11209.6|11197.6|11211.3|11199.3|11208.4|11196.4|0
1725420900000|2024-09-04 03:35:00|11209.2|11197.2|11208.1|11196.1|11209.3|11197.3|11207.5|11195.5|0
1725421200000|2024-09-04 03:40:00|11207.9|11195.9|11208.4|11196.4|11210.9|11198.9|11205.1|11193.1|0
1725421500000|2024-09-04 03:45:00|11208.1|11196.1|11205.4|11193.4|11208.4|11196.4|11205.1|11193.1|0
1725421800000|2024-09-04 03:50:00|11205.5|11193.5|11203.2|11191.2|11206.1|11194.1|11202.9|11190.9|0
1725422100000|2024-09-04 03:55:00|11203.8|11191.8|11206.9|11194.9|11207.2|11195.2|11203.2|11191.2|0
1725422400000|2024-09-04 04:00:00|11207.2|11195.2|11208.4|11196.4|11209.6|11197.6|11207.2|11195.2|0
1725422700000|2024-09-04 04:05:00|11208.6|11196.6|11212.4|11200.4|11213.6|11201.6|11208.1|11196.1|0
1725423000000|2024-09-04 04:10:00|11212.2|11200.2|11209.3|11197.3|11213.9|11201.9|11207.9|11195.9|0
1725423300000|2024-09-04 04:15:00|11209|11197|11206.1|11194.1|11209|11197|11205.7|11193.7|0
1725423600000|2024-09-04 04:20:00|11206.3|11194.3|11204.4|11192.4|11206.9|11194.9|11204|11192|0
1725423900000|2024-09-04 04:25:00|11204.6|11192.6|11203.8|11191.8|11206.9|11194.9|11202.6|11190.6|0
1725424200000|2024-09-04 04:30:00|11204|11192|11206.3|11194.3|11206.3|11194.3|11203.7|11191.7|0
1725424500000|2024-09-04 04:35:00|11206.4|11194.4|11206|11194|11207.5|11195.5|11205.4|11193.4|0
1725424800000|2024-09-04 04:40:00|11206.3|11194.3|11207.5|11195.5|11208.7|11196.7|11206.3|11194.3|0
1725425100000|2024-09-04 04:45:00|11207.2|11195.2|11205.7|11193.7|11207.8|11195.8|11205.7|11193.7|0
1725425400000|2024-09-04 04:50:00|11205.8|11193.8|11204.1|11192.1|11206.3|11194.3|11201.7|11189.7|0
1725425700000|2024-09-04 04:55:00|11204|11192|11198.9|11186.9|11204.4|11192.4|11195|11183|0
1725426000000|2024-09-04 05:00:00|11198.8|11186.8|11198.2|11186.2|11199.9|11187.9|11197.5|11185.5|0
1725426300000|2024-09-04 05:05:00|11198.4|11186.4|11200.3|11188.3|11202.7|11190.7|11196.9|11184.9|0
1725426600000|2024-09-04 05:10:00|11200.2|11188.2|11199.9|11187.9|11202.2|11190.2|11199.9|11187.9|0
1725426900000|2024-09-04 05:15:00|11200.2|11188.2|11200.8|11188.8|11202.9|11190.9|11199.6|11187.6|0
1725427200000|2024-09-04 05:20:00|11201.1|11189.1|11202.9|11190.9|11204|11192|11200.5|11188.5|0
1725427500000|2024-09-04 05:25:00|11203.1|11191.1|11204.4|11192.4|11207.5|11195.5|11203.1|11191.1|0
1725427800000|2024-09-04 05:30:00|11204.9|11192.9|11205.7|11193.7|11207.2|11195.2|11203.5|11191.5|0
1725428100000|2024-09-04 05:35:00|11205.8|11193.8|11203|11191|11206.4|11194.4|11202.3|11190.3|0
1725428400000|2024-09-04 05:40:00|11203.3|11191.3|11202.4|11190.4|11204.2|11192.2|11201.6|11189.6|0
1725428700000|2024-09-04 05:45:00|11202.1|11190.1|11200|11188|11205.1|11193.1|11200|11188|0
1725429000000|2024-09-04 05:50:00|11200.1|11188.1|11203|11191|11205.4|11193.4|11200|11188|0
1725429300000|2024-09-04 05:55:00|11203.2|11191.2|11216.1|11204.1|11217.2|11205.2|11202.5|11190.5|0
1725429600000|2024-09-04 06:00:00|11216.5|11204.5|11177.6|11172.6|11217.3|11205.3|11174.6|11169.6|49
1725429900000|2024-09-04 06:05:00|11177.1|11172.1|11170.1|11165.1|11180.1|11175.1|11167.6|11162.6|13
1725430200000|2024-09-04 06:10:00|11170.6|11165.6|11164.6|11159.6|11171.6|11166.6|11163.6|11158.6|10
1725430500000|2024-09-04 06:15:00|11165.1|11160.1|11159.1|11154.1|11170.6|11165.6|11158.1|11153.1|11
1725430800000|2024-09-04 06:20:00|11158.6|11153.6|11165.1|11160.1|11168.1|11163.1|11156.1|11151.1|6
1725431100000|2024-09-04 06:25:00|11162.1|11157.1|11166.6|11161.6|11167.6|11162.6|11158.6|11153.6|92
1725431400000|2024-09-04 06:30:00|11166.1|11161.1|11167.6|11162.6|11169.1|11164.1|11158.6|11153.6|25
1725431700000|2024-09-04 06:35:00|11168.1|11163.1|11174.1|11169.1|11176.6|11171.6|11168.1|11163.1|6
1725432000000|2024-09-04 06:40:00|11173.6|11168.6|11165.6|11160.6|11173.6|11168.6|11160.1|11155.1|12
1725432300000|2024-09-04 06:45:00|11165.1|11160.1|11168.1|11163.1|11168.1|11163.1|11165.1|11160.1|3
1725432600000|2024-09-04 06:50:00|11167.6|11162.6|11148.6|11143.6|11167.6|11162.6|11148.1|11143.1|17
1725432900000|2024-09-04 06:55:00|11149.1|11144.1|11152.1|11147.1|11156.1|11151.1|11145.6|11140.6|42
1725433200000|2024-09-04 07:00:00|11155.1|11150.1|11186.1|11181.1|11196.6|11191.6|11147.1|11142.1|1034
1725433500000|2024-09-04 07:05:00|11182.6|11177.6|11188.1|11183.1|11191.6|11186.6|11172.1|11167.1|363
1725433800000|2024-09-04 07:10:00|11187.6|11182.6|11194.6|11189.6|11205.1|11200.1|11181.6|11176.6|263
1725434100000|2024-09-04 07:15:00|11194.1|11189.1|11200.1|11195.1|11206.1|11201.1|11192.1|11187.1|133
1725434400000|2024-09-04 07:20:00|11201.6|11196.6|11192.1|11187.1|11205.1|11200.1|11184.1|11179.1|133
1725434700000|2024-09-04 07:25:00|11192.6|11187.6|11181.1|11176.1|11194.1|11189.1|11175.1|11170.1|137
1725435000000|2024-09-04 07:30:00|11181.6|11176.6|11198.1|11193.1|11199.1|11194.1|11181.1|11176.1|166
1725435300000|2024-09-04 07:35:00|11199.1|11194.1|11196.1|11191.1|11202.1|11197.1|11184.6|11179.6|119
1725435600000|2024-09-04 07:40:00|11195.8|11190.8|11208.3|11203.3|11210.3|11205.3|11195.8|11190.8|78
1725435900000|2024-09-04 07:45:00|11206.8|11201.8|11214.3|11209.3|11214.3|11209.3|11201.8|11196.8|88
1725436200000|2024-09-04 07:50:00|11215.3|11210.3|11203.8|11198.8|11215.8|11210.8|11201.8|11196.8|75
1725436500000|2024-09-04 07:55:00|11204.3|11199.3|11199.8|11194.8|11209.8|11204.8|11199.8|11194.8|65
1725436800000|2024-09-04 08:00:00|11200.3|11195.3|11196.8|11191.8|11206.8|11201.8|11194.3|11189.3|88
1725437100000|2024-09-04 08:05:00|11196.3|11191.3|11179.3|11174.3|11196.3|11191.3|11178.8|11173.8|82
1725437400000|2024-09-04 08:10:00|11179.8|11174.8|11179.3|11174.3|11183.3|11178.3|11176.3|11171.3|83
1725437700000|2024-09-04 08:15:00|11178.8|11173.8|11183.3|11178.3|11185.8|11180.8|11175.8|11170.8|97
1725438000000|2024-09-04 08:20:00|11182.3|11177.3|11185.8|11180.8|11192.8|11187.8|11181.8|11176.8|72
1725438300000|2024-09-04 08:25:00|11185.3|11180.3|11185.8|11180.8|11193.8|11188.8|11182.3|11177.3|70
1725438600000|2024-09-04 08:30:00|11186.3|11181.3|11200.3|11195.3|11206.8|11201.8|11186.3|11181.3|80
1725438900000|2024-09-04 08:35:00|11200.8|11195.8|11177.8|11172.8|11201.8|11196.8|11177.3|11172.3|66
1725439200000|2024-09-04 08:40:00|11178.3|11173.3|11169.8|11164.8|11180.8|11175.8|11168.3|11163.3|93
1725439500000|2024-09-04 08:45:00|11170.3|11165.3|11166.8|11161.8|11176.8|11171.8|11166.3|11161.3|72
1725439800000|2024-09-04 08:50:00|11167.8|11162.8|11185.8|11180.8|11186.3|11181.3|11165.8|11160.8|54
1725440100000|2024-09-04 08:55:00|11185.3|11180.3|11175.8|11170.8|11188.3|11183.3|11175.3|11170.3|53
1725440400000|2024-09-04 09:00:00|11176.3|11171.3|11184.8|11179.8|11187.8|11182.8|11174.8|11169.8|24
1725440700000|2024-09-04 09:05:00|11186.8|11181.8|11178.3|11173.3|11187.8|11182.8|11177.8|11172.8|31
1725441000000|2024-09-04 09:10:00|11178.8|11173.8|11181.8|11176.8|11182.8|11177.8|11176.3|11171.3|34
1725441300000|2024-09-04 09:15:00|11182.3|11177.3|11193.8|11188.8|11194.3|11189.3|11181.8|11176.8|47
1725441600000|2024-09-04 09:20:00|11194.8|11189.8|11190.3|11185.3|11195.8|11190.8|11188.8|11183.8|40
1725441900000|2024-09-04 09:25:00|11190.8|11185.8|11199.8|11194.8|11201.8|11196.8|11189.3|11184.3|55
1725442200000|2024-09-04 09:30:00|11199.3|11194.3|11200.8|11195.8|11202.8|11197.8|11196.3|11191.3|42
1725442500000|2024-09-04 09:35:00|11201.3|11196.3|11204.8|11199.8|11206.8|11201.8|11200.8|11195.8|19
1725442800000|2024-09-04 09:40:00|11204.3|11199.3|11201.3|11196.3|11205.8|11200.8|11201.3|11196.3|79
1725443100000|2024-09-04 09:45:00|11200.8|11195.8|11208.3|11203.3|11211.8|11206.8|11200.8|11195.8|107
1725443400000|2024-09-04 09:50:00|11208.8|11203.8|11197.8|11192.8|11208.8|11203.8|11197.3|11192.3|47
1725443700000|2024-09-04 09:55:00|11198.3|11193.3|11199.8|11194.8|11202.3|11197.3|11197.3|11192.3|31
1725444000000|2024-09-04 10:00:00|11200.3|11195.3|11200.8|11195.8|11204.8|11199.8|11199.8|11194.8|38
1725444300000|2024-09-04 10:05:00|11201.3|11196.3|11193.8|11188.8|11203.8|11198.8|11192.8|11187.8|42
1725444600000|2024-09-04 10:10:00|11193.3|11188.3|11182.3|11177.3|11195.8|11190.8|11181.8|11176.8|42
1725444900000|2024-09-04 10:15:00|11181.8|11176.8|11185.8|11180.8|11185.8|11180.8|11180.3|11175.3|51
1725445200000|2024-09-04 10:20:00|11186.8|11181.8|11202.8|11197.8|11202.8|11197.8|11186.3|11181.3|40
1725445500000|2024-09-04 10:25:00|11202.3|11197.3|11192.8|11187.8|11204.8|11199.8|11192.8|11187.8|62
1725445800000|2024-09-04 10:30:00|11193.3|11188.3|11204.8|11199.8|11204.8|11199.8|11192.8|11187.8|48
1725446100000|2024-09-04 10:35:00|11204.3|11199.3|11201.8|11196.8|11209.8|11204.8|11199.8|11194.8|35
1725446400000|2024-09-04 10:40:00|11201.3|11196.3|11204.3|11199.3|11205.3|11200.3|11199.8|11194.8|31
1725446700000|2024-09-04 10:45:00|11203.8|11198.8|11200.8|11195.8|11205.8|11200.8|11198.8|11193.8|19
1725447000000|2024-09-04 10:50:00|11201.3|11196.3|11203.8|11198.8|11206.8|11201.8|11200.8|11195.8|28
1725447300000|2024-09-04 10:55:00|11204.3|11199.3|11202.8|11197.8|11204.8|11199.8|11201.8|11196.8|22
1725447600000|2024-09-04 11:00:00|11203.3|11198.3|11202.8|11197.8|11205.3|11200.3|11200.3|11195.3|39
1725447900000|2024-09-04 11:05:00|11203.3|11198.3|11208.8|11203.8|11209.3|11204.3|11201.8|11196.8|42
1725448200000|2024-09-04 11:10:00|11209.8|11204.8|11206.8|11201.8|11211.8|11206.8|11205.3|11200.3|51
1725448500000|2024-09-04 11:15:00|11206.3|11201.3|11203.8|11198.8|11206.3|11201.3|11199.3|11194.3|55
1725448800000|2024-09-04 11:20:00|11203.3|11198.3|11195.8|11190.8|11204.8|11199.8|11195.8|11190.8|36
1725449100000|2024-09-04 11:25:00|11195.3|11190.3|11195.8|11190.8|11199.8|11194.8|11193.8|11188.8|36
1725449400000|2024-09-04 11:30:00|11195.3|11190.3|11202.8|11197.8|11203.8|11198.8|11192.8|11187.8|25
1725449700000|2024-09-04 11:35:00|11201.8|11196.8|11208.8|11203.8|11208.8|11203.8|11201.3|11196.3|23
1725450000000|2024-09-04 11:40:00|11208.3|11203.3|11201.8|11196.8|11209.8|11204.8|11199.8|11194.8|26
1725450300000|2024-09-04 11:45:00|11201.3|11196.3|11200.8|11195.8|11204.8|11199.8|11199.3|11194.3|27
1725450600000|2024-09-04 11:50:00|11201.8|11196.8|11200.3|11195.3|11203.3|11198.3|11198.8|11193.8|45
1725450900000|2024-09-04 11:55:00|11199.8|11194.8|11197.8|11192.8|11203.8|11198.8|11195.8|11190.8|110
1725451200000|2024-09-04 12:00:00|11197.3|11192.3|11204.8|11199.8|11206.3|11201.3|11194.8|11189.8|42
1725451500000|2024-09-04 12:05:00|11205.3|11200.3|11218.8|11213.8|11218.8|11213.8|11204.3|11199.3|59
1725451800000|2024-09-04 12:10:00|11218.3|11213.3|11206.8|11201.8|11218.3|11213.3|11206.8|11201.8|35
1725452100000|2024-09-04 12:15:00|11207.3|11202.3|11211.3|11206.3|11211.8|11206.8|11206.3|11201.3|24
1725452400000|2024-09-04 12:20:00|11210.8|11205.8|11219.3|11214.3|11219.3|11214.3|11208.8|11203.8|56
1725452700000|2024-09-04 12:25:00|11219.8|11214.8|11225.3|11220.3|11225.3|11220.3|11219.3|11214.3|68
1725453000000|2024-09-04 12:30:00|11224.8|11219.8|11213.8|11208.8|11225.8|11220.8|11213.8|11208.8|49
1725453300000|2024-09-04 12:35:00|11214.3|11209.3|11225.8|11220.8|11225.8|11220.8|11211.8|11206.8|89
1725453600000|2024-09-04 12:40:00|11226.3|11221.3|11233.3|11228.3|11233.3|11228.3|11225.3|11220.3|69
1725453900000|2024-09-04 12:45:00|11232.8|11227.8|11231.8|11226.8|11235.3|11230.3|11226.8|11221.8|55
1725454200000|2024-09-04 12:50:00|11231.3|11226.3|11234.3|11229.3|11235.8|11230.8|11227.8|11222.8|47
1725454500000|2024-09-04 12:55:00|11234.8|11229.8|11236.8|11231.8|11238.8|11233.8|11230.8|11225.8|30
1725454800000|2024-09-04 13:00:00|11234.8|11229.8|11226.8|11221.8|11235.8|11230.8|11224.8|11219.8|26
1725455100000|2024-09-04 13:05:00|11226.3|11221.3|11229.3|11224.3|11230.8|11225.8|11225.3|11220.3|40
1725455400000|2024-09-04 13:10:00|11229.8|11224.8|11225.8|11220.8|11231.8|11226.8|11223.3|11218.3|52
1725455700000|2024-09-04 13:15:00|11225.3|11220.3|11222.8|11217.8|11227.8|11222.8|11219.3|11214.3|105
1725456000000|2024-09-04 13:20:00|11223.3|11218.3|11221.3|11216.3|11228.8|11223.8|11221.3|11216.3|43
1725456300000|2024-09-04 13:25:00|11220.8|11215.8|11223.8|11218.8|11227.8|11222.8|11220.8|11215.8|27
1725456600000|2024-09-04 13:30:00|11223.3|11218.3|11234.8|11229.8|11235.8|11230.8|11222.8|11217.8|149
1725456900000|2024-09-04 13:35:00|11235.3|11230.3|11234.8|11229.8|11239.3|11234.3|11231.3|11226.3|67
1725457200000|2024-09-04 13:40:00|11234.3|11229.3|11229.8|11224.8|11239.3|11234.3|11227.3|11222.3|56
1725457500000|2024-09-04 13:45:00|11230.3|11225.3|11234.3|11229.3|11238.3|11233.3|11229.8|11224.8|52
1725457800000|2024-09-04 13:50:00|11233.8|11228.8|11231.8|11226.8|11239.3|11234.3|11229.3|11224.3|75
1725458100000|2024-09-04 13:55:00|11231.3|11226.3|11234.3|11229.3|11235.8|11230.8|11225.8|11220.8|92
1725458400000|2024-09-04 14:00:00|11232.3|11227.3|11208.3|11203.3|11232.3|11227.3|11188.8|11183.8|326
1725458700000|2024-09-04 14:05:00|11208.8|11203.8|11223.8|11218.8|11226.8|11221.8|11202.8|11197.8|114
1725459000000|2024-09-04 14:10:00|11223.9|11218.9|11234.9|11229.9|11234.9|11229.9|11221.4|11216.4|121
1725459300000|2024-09-04 14:15:00|11234.4|11229.4|11227.9|11222.9|11241.4|11236.4|11225.4|11220.4|85
1725459600000|2024-09-04 14:20:00|11228.4|11223.4|11219.4|11214.4|11228.9|11223.9|11214.9|11209.9|117
1725459900000|2024-09-04 14:25:00|11218.9|11213.9|11223.9|11218.9|11223.9|11218.9|11207.4|11202.4|122
1725460200000|2024-09-04 14:30:00|11223.4|11218.4|11215.9|11210.9|11224.4|11219.4|11210.9|11205.9|96
1725460500000|2024-09-04 14:35:00|11215.4|11210.4|11225.4|11220.4|11226.4|11221.4|11211.9|11206.9|148
1725460800000|2024-09-04 14:40:00|11226.4|11221.4|11221.4|11216.4|11227.9|11222.9|11213.9|11208.9|171
1725461100000|2024-09-04 14:45:00|11220.9|11215.9|11226.9|11221.9|11227.4|11222.4|11220.9|11215.9|109
1725461400000|2024-09-04 14:50:00|11227.4|11222.4|11239.4|11234.4|11239.9|11234.9|11226.4|11221.4|106
1725461700000|2024-09-04 14:55:00|11239.9|11234.9|11236.9|11231.9|11241.4|11236.4|11232.4|11227.4|137
1725462000000|2024-09-04 15:00:00|11237.4|11232.4|11237.9|11232.9|11240.4|11235.4|11234.9|11229.9|214
1725462300000|2024-09-04 15:05:00|11237.4|11232.4|11227.4|11222.4|11238.9|11233.9|11226.4|11221.4|130
1725462600000|2024-09-04 15:10:00|11226.9|11221.9|11212.9|11207.9|11228.9|11223.9|11211.9|11206.9|178
1725462900000|2024-09-04 15:15:00|11212.4|11207.4|11214.4|11209.4|11217.4|11212.4|11209.9|11204.9|133
1725463200000|2024-09-04 15:20:00|11215.4|11210.4|11214.4|11209.4|11217.4|11212.4|11210.9|11205.9|131
1725463500000|2024-09-04 15:25:00|11213.9|11208.9|11206.4|11201.4|11215.9|11210.9|11204.9|11199.9|294
1725463800000|2024-09-04 15:30:00|11204|11198|11214|11207|11214|11207|11198|11192|388
1725464100000|2024-09-04 15:35:00|11215|11208|11203|11197|11215|11209|11201|11195|148
1725464400000|2024-09-04 15:40:00|11202|11196|11198|11191|11202|11196|11197|11191|67
1725464700000|2024-09-04 15:45:00|11199|11192|11200|11193|11205|11198|11199|11192|15
1725465000000|2024-09-04 15:50:00|11199|11194|11202|11195|11203|11196|11199|11192|10
1725465300000|2024-09-04 15:55:00|11201|11197|11202|11195|11204|11197|11198|11191|15
1725465600000|2024-09-04 16:00:00|11201|11194|11199|11192|11203|11196|11199|11192|11
1725465900000|2024-09-04 16:05:00|11198|11191|11198|11191|11199|11193|11191|11185|50
1725466200000|2024-09-04 16:10:00|11199|11192|11192|11185|11200|11193|11192|11185|11
1725466500000|2024-09-04 16:15:00|11191|11186|11198|11191|11201|11194|11191|11186|9
1725466800000|2024-09-04 16:20:00|11197|11190|11206|11199|11206|11199|11197|11190|6
1725467100000|2024-09-04 16:25:00|11207|11200|11203|11196|11207|11200|11200|11193|1
1725467400000|2024-09-04 16:30:00|11202|11195|11214|11207|11214|11207|11202|11195|14
1725467700000|2024-09-04 16:35:00|11215|11208|11217|11210|11219|11212|11214|11207|20
1725468000000|2024-09-04 16:40:00|11218|11211|11207|11200|11219|11212|11207|11200|9
1725468300000|2024-09-04 16:45:00|11208|11201|11205|11198|11208|11201|11200|11193|18
1725468600000|2024-09-04 16:50:00|11204|11199|11213|11206|11214|11207|11202|11195|11
1725468900000|2024-09-04 16:55:00|11212|11205|11211|11204|11215|11208|11209|11202|3
1725469200000|2024-09-04 17:00:00|11210|11203|11203|11196|11211|11204|11201|11194|10
1725469500000|2024-09-04 17:05:00|11204|11197|11213|11206|11214|11207|11203|11195|15
1725469800000|2024-09-04 17:10:00|11212|11205|11212|11205|11218|11211|11211|11204|14
1725470100000|2024-09-04 17:15:00|11211|11203|11210|11203|11214|11206|11207|11200|4
1725470400000|2024-09-04 17:20:00|11209|11202|11206|11199|11213|11206|11205|11198|3
1725470700000|2024-09-04 17:25:00|11207|11200|11201|11194|11207|11201|11200|11193|9
1725471000000|2024-09-04 17:30:00|11202|11195|11202|11194|11203|11196|11199|11192|1
1725471300000|2024-09-04 17:35:00|11201|11195|11200|11193|11202|11195|11199|11192|4
1725471600000|2024-09-04 17:40:00|11201|11194|11194|11187|11202|11195|11194|11187|8
1725471900000|2024-09-04 17:45:00|11195|11188|11199|11192|11207|11198|11195|11188|5
1725472200000|2024-09-04 17:50:00|11200|11193|11200|11192|11201|11194|11195|11188|8
1725472500000|2024-09-04 17:55:00|11199|11191|11206.2|11194.2|11212|11200|11195|11188|31
1725472800000|2024-09-04 18:00:00|11205.9|11193.9|11203.8|11191.8|11207.4|11195.4|11202.8|11190.8|0
1725473100000|2024-09-04 18:05:00|11203.5|11191.5|11205.6|11193.6|11208.3|11196.3|11201.6|11189.6|0
1725473400000|2024-09-04 18:10:00|11205.7|11193.7|11209.8|11197.8|11210.2|11198.2|11204.1|11192.1|0
1725473700000|2024-09-04 18:15:00|11209.7|11197.7|11204.7|11192.7|11212|11200|11203.8|11191.8|0
1725474000000|2024-09-04 18:20:00|11205|11193|11207.7|11195.7|11208.3|11196.3|11201.9|11189.9|0
1725474300000|2024-09-04 18:25:00|11207.6|11195.6|11210.8|11198.8|11212.9|11200.9|11206.5|11194.5|0
1725474600000|2024-09-04 18:30:00|11210.3|11198.3|11205.6|11193.6|11215.6|11203.6|11205.4|11193.4|0
1725474900000|2024-09-04 18:35:00|11205.9|11193.9|11199.5|11187.5|11206.5|11194.5|11198.6|11186.6|0
1725475200000|2024-09-04 18:40:00|11199.2|11187.2|11199.8|11187.8|11203.8|11191.8|11198.9|11186.9|0
1725475500000|2024-09-04 18:45:00|11199.5|11187.5|11201|11189|11204.4|11192.4|11197.7|11185.7|0
1725475800000|2024-09-04 18:50:00|11200.7|11188.7|11200.4|11188.4|11202.5|11190.5|11195.5|11183.5|0
1725476100000|2024-09-04 18:55:00|11200.7|11188.7|11195.2|11183.2|11203.5|11191.5|11194.9|11182.9|0
1725476400000|2024-09-04 19:00:00|11195.5|11183.5|11191.9|11179.9|11196.8|11184.8|11190.7|11178.7|0
1725476700000|2024-09-04 19:05:00|11192.2|11180.2|11190.1|11178.1|11193.7|11181.7|11188.8|11176.8|0
1725477000000|2024-09-04 19:10:00|11189.9|11177.9|11190.4|11178.4|11192.6|11180.6|11187.9|11175.9|0
1725477300000|2024-09-04 19:15:00|11191|11179|11191.3|11179.3|11194.9|11182.9|11189.8|11177.8|0
1725477600000|2024-09-04 19:20:00|11191|11179|11200.4|11188.4|11200.7|11188.7|11190.7|11178.7|0
1725477900000|2024-09-04 19:25:00|11200.7|11188.7|11203|11191|11204.7|11192.7|11195.5|11183.5|0
1725478200000|2024-09-04 19:30:00|11202.9|11190.9|11198.6|11186.6|11203.5|11191.5|11195.8|11183.8|0
1725478500000|2024-09-04 19:35:00|11198.4|11186.4|11201.6|11189.6|11202.5|11190.5|11195.2|11183.2|0
1725478800000|2024-09-04 19:40:00|11201.3|11189.3|11208|11196|11209.2|11197.2|11201|11189|0
1725479100000|2024-09-04 19:45:00|11207.4|11195.4|11208.9|11196.9|11210.5|11198.5|11203.5|11191.5|0
1725479400000|2024-09-04 19:50:00|11210.5|11198.5|11207.6|11195.6|11218.1|11206.1|11202.9|11190.9|0
1725479700000|2024-09-04 19:55:00|11205.3|11193.3|11204.4|11192.4|11215.9|11203.9|11204.4|11192.4|0
1725480000000|2024-09-04 20:00:00|11202.9|11190.9|11203.5|11191.5|11204.7|11192.7|11200.1|11188.1|0
1725480300000|2024-09-04 20:05:00|11203.2|11191.2|11199.8|11187.8|11204.1|11192.1|11198.9|11186.9|0
1725480600000|2024-09-04 20:10:00|11200|11188|11196.2|11184.2|11201|11189|11195.9|11183.9|0
1725480900000|2024-09-04 20:15:00|11196.5|11184.5|11195|11183|11197.1|11185.1|11191.9|11179.9|0
1725481200000|2024-09-04 20:20:00|11195.3|11183.3|11196.8|11184.8|11196.8|11184.8|11193.1|11181.1|0
1725481500000|2024-09-04 20:25:00|11196.9|11184.9|11200.4|11188.4|11201.3|11189.3|11196.9|11184.9|0
1725481800000|2024-09-04 20:30:00|11200.3|11188.3|11202.3|11190.3|11204.1|11192.1|11200.1|11188.1|0
1725482100000|2024-09-04 20:35:00|11201.9|11189.9|11200.7|11188.7|11202.3|11190.3|11200.1|11188.1|0
1725482400000|2024-09-04 20:40:00|11200.6|11188.6|11201.9|11189.9|11201.9|11189.9|11200.4|11188.4|0
1725482700000|2024-09-04 20:45:00|11201.6|11189.6|11201.6|11189.6|11202.9|11190.9|11201|11189|0
1725483000000|2024-09-04 20:50:00|11201.8|11189.8|11202.3|11190.3|11202.3|11190.3|11201|11189|0
1725483300000|2024-09-04 20:55:00|11202.6|11190.6|11202.7|11190.7|11203.5|11191.5|11202.6|11190.6|0
1725483600000|2024-09-04 21:00:00|11201.4|11189.4|11202.5|11190.5|11202.7|11190.7|11201.4|11189.4|0
1725483900000|2024-09-04 21:05:00|11202.3|11190.3|11202.5|11190.5|11202.5|11190.5|11202.2|11190.2|0
1725484200000|2024-09-04 21:10:00|11202.6|11190.6|11202.6|11190.6|11202.6|11190.6|11202.4|11190.4|0
1725484500000|2024-09-04 21:15:00|11202.7|11190.7|11202.7|11190.7|11202.7|11190.7|11202.5|11190.5|0
1725484800000|2024-09-04 21:20:00|11202.5|11190.5|11202.5|11190.5|11202.8|11190.8|11202.1|11190.1|0
1725485100000|2024-09-04 21:25:00|11202|11190|11202.7|11190.7|11202.7|11190.7|11202|11190|0
1725485400000|2024-09-04 21:30:00|11202.2|11190.2|11202.2|11190.2|11202.7|11190.7|11202.1|11190.1|0
1725485700000|2024-09-04 21:35:00|11202.7|11190.7|11202.8|11190.8|11202.9|11190.9|11202.7|11190.7|0
1725486000000|2024-09-04 21:40:00|11202.3|11190.3|11202.2|11190.2|11202.3|11190.3|11202.2|11190.2|0
1725486300000|2024-09-04 21:45:00|11202.8|11190.8|11202.8|11190.8|11203|11191|11202.2|11190.2|0
1725486600000|2024-09-04 21:50:00|11202.2|11190.2|11203|11191|11203|11191|11202.2|11190.2|0
1725486900000|2024-09-04 21:55:00|11202.8|11190.8|11202.8|11190.8|11203|11191|11201.9|11189.9|0
1725487200000|2024-09-04 22:00:00|11204.2|11192.2|11207.3|11195.3|11207.4|11195.4|11203.9|11191.9|0
1725487500000|2024-09-04 22:05:00|11207.1|11195.1|11206.5|11194.5|11207.4|11195.4|11206.2|11194.2|0
1725487800000|2024-09-04 22:10:00|11206.4|11194.4|11206.5|11194.5|11207.7|11195.7|11205.7|11193.7|0
1725488100000|2024-09-04 22:15:00|11206.2|11194.2|11203.2|11191.2|11206.2|11194.2|11203.2|11191.2|0
1725488400000|2024-09-04 22:20:00|11202.9|11190.9|11204.4|11192.4|11204.7|11192.7|11202.9|11190.9|0
1725488700000|2024-09-04 22:25:00|11204.5|11192.5|11204.4|11192.4|11205.6|11193.6|11204.4|11192.4|0
1725489000000|2024-09-04 22:30:00|11204.7|11192.7|11207.4|11195.4|11207.7|11195.7|11204.1|11192.1|0
1725489300000|2024-09-04 22:35:00|11207.7|11195.7|11206.8|11194.8|11209|11197|11206.8|11194.8|0
1725489600000|2024-09-04 22:40:00|11206.5|11194.5|11206.5|11194.5|11207.7|11195.7|11204.7|11192.7|0
1725489900000|2024-09-04 22:45:00|11206.7|11194.7|11206.8|11194.8|11208|11196|11205.9|11193.9|0
1725490200000|2024-09-04 22:50:00|11207.1|11195.1|11206.8|11194.8|11207.4|11195.4|11206.2|11194.2|0
1725490500000|2024-09-04 22:55:00|11206.7|11194.7|11206.4|11194.4|11207|11195|11205.9|11193.9|0
1725490800000|2024-09-04 23:00:00|11206.2|11194.2|11205|11193|11207|11195|11204.1|11192.1|0
1725491100000|2024-09-04 23:05:00|11204.7|11192.7|11207|11195|11208.9|11196.9|11204.7|11192.7|0
1725491400000|2024-09-04 23:10:00|11207.1|11195.1|11205.4|11193.4|11207.6|11195.6|11204.5|11192.5|0
1725491700000|2024-09-04 23:15:00|11205.1|11193.1|11204.8|11192.8|11206.7|11194.7|11203.6|11191.6|0
1725492000000|2024-09-04 23:20:00|11204.7|11192.7|11201.8|11189.8|11205.1|11193.1|11201.8|11189.8|0
1725492300000|2024-09-04 23:25:00|11201.9|11189.9|11203.6|11191.6|11204.5|11192.5|11200.3|11188.3|0
1725492600000|2024-09-04 23:30:00|11203.9|11191.9|11203.2|11191.2|11204.5|11192.5|11202.4|11190.4|0
1725492900000|2024-09-04 23:35:00|11203|11191|11197.5|11185.5|11203|11191|11196.6|11184.6|0
1725493200000|2024-09-04 23:40:00|11198.1|11186.1|11195.4|11183.4|11199.7|11187.7|11191.4|11179.4|0
1725493500000|2024-09-04 23:45:00|11195.7|11183.7|11195.1|11183.1|11197.7|11185.7|11194.2|11182.2|0
1725493800000|2024-09-04 23:50:00|11194.8|11182.8|11198.1|11186.1|11198.1|11186.1|11194.8|11182.8|0
1725494100000|2024-09-04 23:55:00|11197.8|11185.8|11201.5|11189.5|11201.8|11189.8|11197.5|11185.5|0
1725494400000|2024-09-05 00:00:00|11200.9|11188.9|11203|11191|11204.4|11192.4|11200.9|11188.9|0
1725494700000|2024-09-05 00:05:00|11202.7|11190.7|11207|11195|11207|11195|11202.1|11190.1|0
1725495000000|2024-09-05 00:10:00|11207.1|11195.1|11209.4|11197.4|11210.3|11198.3|11207|11195|0
1725495300000|2024-09-05 00:15:00|11209.1|11197.1|11211.8|11199.8|11213.4|11201.4|11209.1|11197.1|0
1725495600000|2024-09-05 00:20:00|11212|11200|11211.7|11199.7|11214.6|11202.6|11210.9|11198.9|0
1725495900000|2024-09-05 00:25:00|11211.8|11199.8|11213.4|11201.4|11214|11202|11211.5|11199.5|0
1725496200000|2024-09-05 00:30:00|11213.7|11201.7|11212.5|11200.5|11215|11203|11212.5|11200.5|0
1725496500000|2024-09-05 00:35:00|11212.1|11200.1|11214|11202|11214.6|11202.6|11210.9|11198.9|0
1725496800000|2024-09-05 00:40:00|11214.3|11202.3|11212.1|11200.1|11214.3|11202.3|11211.5|11199.5|0
1725497100000|2024-09-05 00:45:00|11212.3|11200.3|11216.7|11204.7|11216.7|11204.7|11212.3|11200.3|0
1725497400000|2024-09-05 00:50:00|11216.9|11204.9|11216.7|11204.7|11218.8|11206.8|11214.9|11202.9|0
1725497700000|2024-09-05 00:55:00|11216.9|11204.9|11215.2|11203.2|11216.9|11204.9|11214|11202|0
1725498000000|2024-09-05 01:00:00|11215|11203|11215.2|11203.2|11216.7|11204.7|11214.9|11202.9|0
1725498300000|2024-09-05 01:05:00|11215.3|11203.3|11215.5|11203.5|11216.4|11204.4|11214|11202|0
1725498600000|2024-09-05 01:10:00|11215.3|11203.3|11212.5|11200.5|11215.3|11203.3|11212.3|11200.3|0
1725498900000|2024-09-05 01:15:00|11212.1|11200.1|11212.8|11200.8|11214|11202|11211.8|11199.8|0
1725499200000|2024-09-05 01:20:00|11212.5|11200.5|11214.9|11202.9|11215.5|11203.5|11211.2|11199.2|0
1725499500000|2024-09-05 01:25:00|11214.7|11202.7|11214.3|11202.3|11216.4|11204.4|11214|11202|0
1725499800000|2024-09-05 01:30:00|11214.4|11202.4|11217.9|11205.9|11217.9|11205.9|11214.4|11202.4|0
1725500100000|2024-09-05 01:35:00|11217.6|11205.6|11218.5|11206.5|11218.8|11206.8|11217.3|11205.3|0
1725500400000|2024-09-05 01:40:00|11218.7|11206.7|11218.2|11206.2|11218.8|11206.8|11217.9|11205.9|0
1725500700000|2024-09-05 01:45:00|11218.1|11206.1|11215.8|11203.8|11218.5|11206.5|11215.8|11203.8|0
1725501000000|2024-09-05 01:50:00|11216.1|11204.1|11214|11202|11216.1|11204.1|11213.1|11201.1|0
1725501300000|2024-09-05 01:55:00|11213.8|11201.8|11214.7|11202.7|11216.1|11204.1|11213.7|11201.7|0
1725501600000|2024-09-05 02:00:00|11214.6|11202.6|11214.1|11202.1|11215.8|11203.8|11214|11202|0
1725501900000|2024-09-05 02:05:00|11214|11202|11210.3|11198.3|11214.3|11202.3|11209.1|11197.1|0
1725502200000|2024-09-05 02:10:00|11210.2|11198.2|11209.1|11197.1|11210.6|11198.6|11208.2|11196.2|0
1725502500000|2024-09-05 02:15:00|11209.4|11197.4|11209.4|11197.4|11210.2|11198.2|11207.4|11195.4|0
1725502800000|2024-09-05 02:20:00|11209.1|11197.1|11212.8|11200.8|11212.8|11200.8|11209.1|11197.1|0
1725503100000|2024-09-05 02:25:00|11213.1|11201.1|11212.5|11200.5|11213.4|11201.4|11211.8|11199.8|0
1725503400000|2024-09-05 02:30:00|11212.8|11200.8|11213.7|11201.7|11214.6|11202.6|11212.8|11200.8|0
1725503700000|2024-09-05 02:35:00|11213.4|11201.4|11212.1|11200.1|11213.4|11201.4|11211.5|11199.5|0
1725504000000|2024-09-05 02:40:00|11212.5|11200.5|11212.8|11200.8|11212.8|11200.8|11210.9|11198.9|0
1725504300000|2024-09-05 02:45:00|11212.9|11200.9|11213.8|11201.8|11213.8|11201.8|11212.5|11200.5|0
1725504600000|2024-09-05 02:50:00|11214|11202|11214.3|11202.3|11214.9|11202.9|11213.2|11201.2|0
1725504900000|2024-09-05 02:55:00|11214.6|11202.6|11212.1|11200.1|11214.9|11202.9|11211.8|11199.8|0
1725505200000|2024-09-05 03:00:00|11211.8|11199.8|11212.5|11200.5|11213.1|11201.1|11210.5|11198.5|0
1725505500000|2024-09-05 03:05:00|11212.3|11200.3|11203.9|11191.9|11212.3|11200.3|11201.2|11189.2|0
1725505800000|2024-09-05 03:10:00|11203.3|11191.3|11201.5|11189.5|11204.5|11192.5|11200|11188|0
1725506100000|2024-09-05 03:15:00|11201.2|11189.2|11204.5|11192.5|11204.5|11192.5|11199.7|11187.7|0
1725506400000|2024-09-05 03:20:00|11204.4|11192.4|11204.8|11192.8|11204.8|11192.8|11203|11191|0
1725506700000|2024-09-05 03:25:00|11204.7|11192.7|11203.3|11191.3|11204.8|11192.8|11201.8|11189.8|0
1725507000000|2024-09-05 03:30:00|11203.6|11191.6|11201.5|11189.5|11204.2|11192.2|11201.5|11189.5|0
1725507300000|2024-09-05 03:35:00|11201.2|11189.2|11199.7|11187.7|11203|11191|11199.4|11187.4|0
1725507600000|2024-09-05 03:40:00|11200|11188|11203|11191|11203.2|11191.2|11199.7|11187.7|0
1725507900000|2024-09-05 03:45:00|11203.2|11191.2|11199.7|11187.7|11203.3|11191.3|11197.2|11185.2|0
1725508200000|2024-09-05 03:50:00|11199.4|11187.4|11198.8|11186.8|11200.6|11188.6|11198.5|11186.5|0
1725508500000|2024-09-05 03:55:00|11198.5|11186.5|11199.1|11187.1|11200.6|11188.6|11198.5|11186.5|0
1725508800000|2024-09-05 04:00:00|11198.8|11186.8|11200|11188|11200.3|11188.3|11198.1|11186.1|0
1725509100000|2024-09-05 04:05:00|11199.8|11187.8|11201.2|11189.2|11201.5|11189.5|11199.1|11187.1|0
1725509400000|2024-09-05 04:10:00|11201.3|11189.3|11202.7|11190.7|11203|11191|11200.9|11188.9|0
1725509700000|2024-09-05 04:15:00|11202.6|11190.6|11201.2|11189.2|11203.6|11191.6|11200.9|11188.9|0
1725510000000|2024-09-05 04:20:00|11200.9|11188.9|11201.5|11189.5|11202.1|11190.1|11200.6|11188.6|0
1725510300000|2024-09-05 04:25:00|11201.3|11189.3|11200.6|11188.6|11201.8|11189.8|11200.3|11188.3|0
1725510600000|2024-09-05 04:30:00|11200.4|11188.4|11200.3|11188.3|11200.6|11188.6|11199.1|11187.1|0
1725510900000|2024-09-05 04:35:00|11200|11188|11199.4|11187.4|11200.6|11188.6|11199.4|11187.4|0
1725511200000|2024-09-05 04:40:00|11199.5|11187.5|11199.7|11187.7|11200|11188|11198.8|11186.8|0
1725511500000|2024-09-05 04:45:00|11199.5|11187.5|11201.2|11189.2|11201.2|11189.2|11198.8|11186.8|0
1725511800000|2024-09-05 04:50:00|11201.5|11189.5|11200.9|11188.9|11202.3|11190.3|11200|11188|0
1725512100000|2024-09-05 04:55:00|11200.7|11188.7|11201.2|11189.2|11201.9|11189.9|11199.7|11187.7|0
1725512400000|2024-09-05 05:00:00|11201|11189|11198.5|11186.5|11202.1|11190.1|11198.5|11186.5|0
1725512700000|2024-09-05 05:05:00|11198.1|11186.1|11196.3|11184.3|11198.5|11186.5|11196|11184|0
1725513000000|2024-09-05 05:10:00|11196.6|11184.6|11201.2|11189.2|11201.2|11189.2|11196.3|11184.3|0
1725513300000|2024-09-05 05:15:00|11201|11189|11202.4|11190.4|11204.5|11192.5|11200.9|11188.9|0
1725513600000|2024-09-05 05:20:00|11202.6|11190.6|11205.1|11193.1|11205.4|11193.4|11201.8|11189.8|0
1725513900000|2024-09-05 05:25:00|11205.4|11193.4|11206.9|11194.9|11207.2|11195.2|11204.8|11192.8|0
1725514200000|2024-09-05 05:30:00|11207.2|11195.2|11209.1|11197.1|11209.1|11197.1|11206.3|11194.3|0
1725514500000|2024-09-05 05:35:00|11209.2|11197.2|11209.2|11197.2|11212.4|11200.4|11209|11197|0
1725514800000|2024-09-05 05:40:00|11209|11197|11209|11197|11209.5|11197.5|11207.1|11195.1|0
1725515100000|2024-09-05 05:45:00|11208.9|11196.9|11207.7|11195.7|11209.5|11197.5|11205.8|11193.8|0
1725515400000|2024-09-05 05:50:00|11207.8|11195.8|11207.1|11195.1|11208|11196|11205.5|11193.5|0
1725515700000|2024-09-05 05:55:00|11206.5|11194.5|11206.8|11194.8|11208.6|11196.6|11206.1|11194.1|0
1725516000000|2024-09-05 06:00:00|11206.5|11194.5|11184.5|11179.5|11212|11200|11182|11177|21
1725516300000|2024-09-05 06:05:00|11185|11180|11192|11187|11193|11188|11185|11180|9
1725516600000|2024-09-05 06:10:00|11191.5|11186.5|11192.5|11187.5|11192.5|11187.5|11190.5|11185.5|1
1725516900000|2024-09-05 06:15:00|11192|11187|11185|11180|11192|11187|11183|11178|3
1725517200000|2024-09-05 06:20:00|11185.5|11180.5|11185|11180|11185.5|11180.5|11181.5|11176.5|3
1725517500000|2024-09-05 06:25:00|11186|11181|11190.5|11185.5|11190.5|11185.5|11186|11181|0
1725517800000|2024-09-05 06:30:00|11191|11186|11187.5|11182.5|11193.5|11188.5|11187.5|11182.5|4
1725518100000|2024-09-05 06:35:00|11187|11182|11185|11180|11187.5|11182.5|11183.5|11178.5|0
1725518400000|2024-09-05 06:40:00|11185.5|11180.5|11184|11179|11188.5|11183.5|11182|11177|6
1725518700000|2024-09-05 06:45:00|11183.5|11178.5|11181.5|11176.5|11183.5|11178.5|11181.5|11176.5|3
1725519000000|2024-09-05 06:50:00|11182|11177|11173|11168|11183.5|11178.5|11173|11168|12
1725519300000|2024-09-05 06:55:00|11173.5|11168.5|11173.5|11168.5|11179.5|11174.5|11169|11164|61
1725519600000|2024-09-05 07:00:00|11164.5|11159.5|11171|11166|11182.5|11177.5|11156.5|11151.5|544
1725519900000|2024-09-05 07:05:00|11170|11165|11191|11186|11194|11189|11166|11161|215
1725520200000|2024-09-05 07:10:00|11190.5|11185.5|11213.5|11208.5|11213.5|11208.5|11190.5|11185.5|162
1725520500000|2024-09-05 07:15:00|11214|11209|11222|11217|11224|11219|11213.5|11208.5|164
1725520800000|2024-09-05 07:20:00|11222.5|11217.5|11227.5|11222.5|11230|11225|11219.5|11214.5|188
1725521100000|2024-09-05 07:25:00|11227|11222|11233.5|11228.5|11233.5|11228.5|11221.5|11216.5|90
1725521400000|2024-09-05 07:30:00|11234|11229|11239.5|11234.5|11244.5|11239.5|11232.5|11227.5|186
1725521700000|2024-09-05 07:35:00|11239|11234|11252.5|11247.5|11253|11248|11234.5|11229.5|129
1725522000000|2024-09-05 07:40:00|11253|11248|11251|11246|11255|11250|11247|11242|122
1725522300000|2024-09-05 07:45:00|11250.5|11245.5|11257.5|11252.5|11259|11254|11249|11244|73
1725522600000|2024-09-05 07:50:00|11257|11252|11252.5|11247.5|11257|11252|11250|11245|45
1725522900000|2024-09-05 07:55:00|11252|11247|11265|11260|11267|11262|11252|11247|61
1725523200000|2024-09-05 08:00:00|11264.5|11259.5|11271|11266|11278|11273|11264.5|11259.5|88
1725523500000|2024-09-05 08:05:00|11270.5|11265.5|11275|11270|11278|11273|11268.5|11263.5|193
1725523800000|2024-09-05 08:10:00|11275.5|11270.5|11267|11262|11277.5|11272.5|11267|11262|56
1725524100000|2024-09-05 08:15:00|11267.5|11262.5|11271|11266|11275|11270|11266|11261|70
1725524400000|2024-09-05 08:20:00|11271.5|11266.5|11262|11257|11272.5|11267.5|11259|11254|82
1725524700000|2024-09-05 08:25:00|11261.5|11256.5|11271|11266|11272|11267|11261.5|11256.5|42
1725525000000|2024-09-05 08:30:00|11271.5|11266.5|11269.5|11264.5|11276|11271|11269.5|11264.5|39
1725525300000|2024-09-05 08:35:00|11270|11265|11277|11272|11280.5|11275.5|11269|11264|52
1725525600000|2024-09-05 08:40:00|11276|11271|11275|11270|11281|11276|11274|11269|42
1725525900000|2024-09-05 08:45:00|11275.5|11270.5|11274|11269|11277.5|11272.5|11272|11267|52
1725526200000|2024-09-05 08:50:00|11274.5|11269.5|11285|11280|11286|11281|11274|11269|48
1725526500000|2024-09-05 08:55:00|11285.5|11280.5|11286.5|11281.5|11289|11284|11283|11278|44
1725526800000|2024-09-05 09:00:00|11286|11281|11290.5|11285.5|11292|11287|11282.5|11277.5|46
1725527100000|2024-09-05 09:05:00|11291|11286|11284|11279|11291|11286|11284|11279|21
1725527400000|2024-09-05 09:10:00|11286|11281|11279|11274|11289|11284|11276|11271|40
1725527700000|2024-09-05 09:15:00|11279.5|11274.5|11267|11262|11281.5|11276.5|11263.5|11258.5|47
1725528000000|2024-09-05 09:20:00|11266.5|11261.5|11252|11247|11268.5|11263.5|11251|11246|46
1725528300000|2024-09-05 09:25:00|11252.5|11247.5|11244.5|11239.5|11255|11250|11242|11237|127
1725528600000|2024-09-05 09:30:00|11244|11239|11255|11250|11260|11255|11244|11239|47
1725528900000|2024-09-05 09:35:00|11255.5|11250.5|11270|11265|11270|11265|11252|11247|40
1725529200000|2024-09-05 09:40:00|11269.5|11264.5|11270.5|11265.5|11273|11268|11268|11263|15
1725529500000|2024-09-05 09:45:00|11270|11265|11276|11271|11280|11275|11268|11263|20
1725529800000|2024-09-05 09:50:00|11276.5|11271.5|11275|11270|11279|11274|11274|11269|21
1725530100000|2024-09-05 09:55:00|11274.5|11269.5|11284|11279|11284.5|11279.5|11273|11268|43
1725530400000|2024-09-05 10:00:00|11283.5|11278.5|11293|11288|11293|11288|11282|11277|45
1725530700000|2024-09-05 10:05:00|11293.5|11288.5|11291|11286|11298.5|11293.5|11287.5|11282.5|37
1725531000000|2024-09-05 10:10:00|11291.5|11286.5|11285|11280|11293|11288|11284|11279|21
1725531300000|2024-09-05 10:15:00|11285.5|11280.5|11279|11274|11287|11282|11276|11271|27
1725531600000|2024-09-05 10:20:00|11278.5|11273.5|11275|11270|11279|11274|11274|11269|21
1725531900000|2024-09-05 10:25:00|11274|11269|11282|11277|11283|11278|11274|11269|23
1725532200000|2024-09-05 10:30:00|11281.5|11276.5|11277|11272|11284|11279|11277|11272|26
1725532500000|2024-09-05 10:35:00|11277.5|11272.5|11277|11272|11279|11274|11271|11266|32
1725532800000|2024-09-05 10:40:00|11277.5|11272.5|11277.5|11272.5|11281|11276|11272|11267|35
1725533100000|2024-09-05 10:45:00|11278|11273|11283|11278|11283|11278|11278|11273|12
1725533400000|2024-09-05 10:50:00|11282.5|11277.5|11278|11273|11284|11279|11274|11269|18
1725533700000|2024-09-05 10:55:00|11277.5|11272.5|11280|11275|11282.5|11277.5|11275|11270|21
1725534000000|2024-09-05 11:00:00|11279|11274|11288|11283|11289|11284|11279|11274|55
1725534300000|2024-09-05 11:05:00|11288.5|11283.5|11285|11280|11289|11284|11283.5|11278.5|19
1725534600000|2024-09-05 11:10:00|11284.5|11279.5|11293.5|11288.5|11297|11292|11284|11279|65
1725534900000|2024-09-05 11:15:00|11293|11288|11288.5|11283.5|11293.5|11288.5|11287.5|11282.5|83
1725535200000|2024-09-05 11:20:00|11288|11283|11285|11280|11294|11289|11283.5|11278.5|29
1725535500000|2024-09-05 11:25:00|11284.5|11279.5|11302.5|11297.5|11303|11298|11279|11274|40
1725535800000|2024-09-05 11:30:00|11302|11297|11309|11304|11315|11310|11302|11297|77
1725536100000|2024-09-05 11:35:00|11308.5|11303.5|11305|11300|11314|11309|11304.5|11299.5|45
1725536400000|2024-09-05 11:40:00|11304.9|11299.9|11303.9|11298.9|11309.9|11304.9|11298.9|11293.9|43
1725536700000|2024-09-05 11:45:00|11304.4|11299.4|11294.9|11289.9|11305.4|11300.4|11294.4|11289.4|42
1725537000000|2024-09-05 11:50:00|11294.4|11289.4|11288.9|11283.9|11294.9|11289.9|11286.9|11281.9|37
1725537300000|2024-09-05 11:55:00|11289.4|11284.4|11292.9|11287.9|11292.9|11287.9|11288.4|11283.4|38
1725537600000|2024-09-05 12:00:00|11292.4|11287.4|11293.9|11288.9|11297.9|11292.9|11289.4|11284.4|27
1725537900000|2024-09-05 12:05:00|11294.4|11289.4|11294.9|11289.9|11297.4|11292.4|11291.9|11286.9|25
1725538200000|2024-09-05 12:10:00|11294.4|11289.4|11297.9|11292.9|11299.4|11294.4|11290.9|11285.9|37
1725538500000|2024-09-05 12:15:00|11298.4|11293.4|11279.9|11274.9|11298.9|11293.9|11276.9|11271.9|135
1725538800000|2024-09-05 12:20:00|11280.4|11275.4|11268.4|11263.4|11281.9|11276.9|11265.9|11260.9|113
1725539100000|2024-09-05 12:25:00|11267.9|11262.9|11275.9|11270.9|11278.9|11273.9|11264.9|11259.9|37
1725539400000|2024-09-05 12:30:00|11277.9|11272.9|11283.9|11278.9|11290.9|11285.9|11274.9|11269.9|95
1725539700000|2024-09-05 12:35:00|11283.4|11278.4|11277.9|11272.9|11286.9|11281.9|11273.9|11268.9|43
1725540000000|2024-09-05 12:40:00|11277.4|11272.4|11279.9|11274.9|11282.9|11277.9|11270.9|11265.9|40
1725540300000|2024-09-05 12:45:00|11280.4|11275.4|11289.9|11284.9|11290.4|11285.4|11275.9|11270.9|32
1725540600000|2024-09-05 12:50:00|11289.4|11284.4|11290.4|11285.4|11292.4|11287.4|11280.9|11275.9|47
1725540900000|2024-09-05 12:55:00|11290.9|11285.9|11298.9|11293.9|11302.9|11297.9|11290.9|11285.9|44
1725541200000|2024-09-05 13:00:00|11299.9|11294.9|11308.9|11303.9|11311.9|11306.9|11298.9|11293.9|48
1725541500000|2024-09-05 13:05:00|11309.4|11304.4|11305.9|11300.9|11309.4|11304.4|11299.9|11294.9|21
1725541800000|2024-09-05 13:10:00|11306.4|11301.4|11297.9|11292.9|11307.4|11302.4|11296.9|11291.9|27
1725542100000|2024-09-05 13:15:00|11298.4|11293.4|11299.9|11294.9|11299.9|11294.9|11294.9|11289.9|20
1725542400000|2024-09-05 13:20:00|11300.4|11295.4|11297.9|11292.9|11300.4|11295.4|11294.9|11289.9|20
1725542700000|2024-09-05 13:25:00|11298.4|11293.4|11302.9|11297.9|11302.9|11297.9|11298.4|11293.4|18
1725543000000|2024-09-05 13:30:00|11302.4|11297.4|11284.4|11279.4|11311.4|11306.4|11283.9|11278.9|51
1725543300000|2024-09-05 13:35:00|11283.9|11278.9|11287.9|11282.9|11292.9|11287.9|11282.4|11277.4|60
1725543600000|2024-09-05 13:40:00|11288.4|11283.4|11295.4|11290.4|11299.4|11294.4|11287.4|11282.4|66
1725543900000|2024-09-05 13:45:00|11295.9|11290.9|11288.9|11283.9|11301.9|11296.9|11283.4|11278.4|59
1725544200000|2024-09-05 13:50:00|11289.4|11284.4|11284.9|11279.9|11291.9|11286.9|11280.9|11275.9|55
1725544500000|2024-09-05 13:55:00|11285.4|11280.4|11283.9|11278.9|11288.9|11283.9|11282.4|11277.4|30
1725544800000|2024-09-05 14:00:00|11286.4|11281.4|11292.4|11287.4|11298.9|11293.9|11284.4|11279.4|145
1725545100000|2024-09-05 14:05:00|11292.9|11287.9|11284.9|11279.9|11295.4|11290.4|11282.9|11277.9|149
1725545400000|2024-09-05 14:10:00|11285.4|11280.4|11281.9|11276.9|11285.9|11280.9|11270.4|11265.4|98
1725545700000|2024-09-05 14:15:00|11282.9|11277.9|11294.9|11289.9|11296.4|11291.4|11278.9|11273.9|47
1725546000000|2024-09-05 14:20:00|11295.4|11290.4|11310.9|11305.9|11311.4|11306.4|11294.9|11289.9|75
1725546300000|2024-09-05 14:25:00|11311.4|11306.4|11310.9|11305.9|11316.4|11311.4|11307.4|11302.4|53
1725546600000|2024-09-05 14:30:00|11311.4|11306.4|11321.4|11316.4|11322.4|11317.4|11310.4|11305.4|61
1725546900000|2024-09-05 14:35:00|11320.9|11315.9|11313.9|11308.9|11321.9|11316.9|11313.9|11308.9|50
1725547200000|2024-09-05 14:40:00|11313.4|11308.4|11314.4|11309.4|11318.9|11313.9|11308.9|11303.9|60
1725547500000|2024-09-05 14:45:00|11313.9|11308.9|11303.4|11298.4|11314.9|11309.9|11303.4|11298.4|69
1725547800000|2024-09-05 14:50:00|11302.9|11297.9|11302.9|11297.9|11304.4|11299.4|11298.4|11293.4|65
1725548100000|2024-09-05 14:55:00|11303.4|11298.4|11303.4|11298.4|11307.4|11302.4|11300.4|11295.4|79
1725548400000|2024-09-05 15:00:00|11303.9|11298.9|11309.4|11304.4|11310.4|11305.4|11296.4|11291.4|92
1725548700000|2024-09-05 15:05:00|11309.9|11304.9|11306.9|11301.9|11312.9|11307.9|11303.4|11298.4|57
1725549000000|2024-09-05 15:10:00|11306.4|11301.4|11284.9|11279.9|11307.4|11302.4|11282.4|11277.4|105
1725549300000|2024-09-05 15:15:00|11285.4|11280.4|11287.4|11282.4|11288.9|11283.9|11282.4|11277.4|96
1725549600000|2024-09-05 15:20:00|11287.9|11282.9|11283.9|11278.9|11291.4|11286.4|11281.4|11276.4|108
1725549900000|2024-09-05 15:25:00|11283.4|11278.4|11277.9|11272.9|11284.9|11279.9|11276.4|11271.4|270
1725550200000|2024-09-05 15:30:00|11278.4|11272.4|11279.4|11273.4|11290.4|11284.4|11277.4|11271.4|750
1725550500000|2024-09-05 15:35:00|11278.4|11271.4|11277.4|11270.4|11281.4|11274.4|11273.4|11266.4|197
1725550800000|2024-09-05 15:40:00|11276.4|11271.4|11271.4|11264.4|11280.4|11273.4|11271.4|11264.4|18
1725551100000|2024-09-05 15:45:00|11272.4|11265.4|11277.4|11270.4|11281.4|11274.4|11272.4|11265.4|50
1725551400000|2024-09-05 15:50:00|11278.4|11271.4|11274.4|11267.4|11280.4|11273.4|11273.4|11267.4|7
1725551700000|2024-09-05 15:55:00|11275.4|11268.4|11269.4|11261.4|11275.4|11269.4|11269.4|11261.4|8
1725552000000|2024-09-05 16:00:00|11268.4|11262.4|11268.4|11261.4|11271.4|11265.4|11268.4|11261.4|21
1725552300000|2024-09-05 16:05:00|11267.4|11260.4|11273.4|11267.4|11275.4|11268.4|11266.4|11259.4|18
1725552600000|2024-09-05 16:10:00|11274.4|11266.4|11263.4|11257.4|11274.4|11268.4|11263.4|11256.4|32
1725552900000|2024-09-05 16:15:00|11264.4|11258.4|11260.4|11253.4|11266.4|11259.4|11255.4|11247.4|19
1725553200000|2024-09-05 16:20:00|11259.4|11252.4|11266.4|11260.4|11268.4|11261.4|11259.4|11252.4|4
1725553500000|2024-09-05 16:25:00|11265.4|11258.4|11267.4|11260.4|11270.4|11263.4|11265.4|11258.4|31
1725553800000|2024-09-05 16:30:00|11266.4|11259.4|11265.4|11258.4|11267.4|11260.4|11262.4|11255.4|9
1725554100000|2024-09-05 16:35:00|11266.4|11259.4|11266.4|11259.4|11269.4|11262.4|11265.4|11258.4|2
1725554400000|2024-09-05 16:40:00|11267.4|11260.4|11268.4|11262.4|11273.4|11267.4|11267.4|11260.4|6
1725554700000|2024-09-05 16:45:00|11267.4|11261.4|11271.4|11264.4|11273.4|11266.4|11266.4|11259.4|7
1725555000000|2024-09-05 16:50:00|11270.4|11263.4|11272.4|11264.4|11274.4|11267.4|11269.4|11262.4|1
1725555300000|2024-09-05 16:55:00|11273.4|11265.4|11274.4|11267.4|11280.4|11273.4|11272.4|11265.4|14
1725555600000|2024-09-05 17:00:00|11273.4|11268.4|11276.4|11268.4|11279.4|11272.4|11273.4|11266.4|11
1725555900000|2024-09-05 17:05:00|11275.4|11267.4|11272.4|11265.4|11275.4|11268.4|11267.4|11260.4|1
1725556200000|2024-09-05 17:10:00|11273.4|11266.4|11271.4|11264.4|11276.4|11269.4|11271.4|11261.4|4
1725556500000|2024-09-05 17:15:00|11270.4|11263.4|11277.4|11269.4|11277.4|11270.4|11264.4|11256.4|3
1725556800000|2024-09-05 17:20:00|11276.4|11268.4|11278.4|11270.4|11279.4|11271.4|11274.4|11267.4|2
1725557100000|2024-09-05 17:25:00|11279.4|11271.4|11269.4|11262.4|11281.4|11272.4|11269.4|11261.4|1
1725557400000|2024-09-05 17:30:00|11270.4|11263.4|11275.4|11267.4|11275.4|11267.4|11268.4|11261.4|1
1725557700000|2024-09-05 17:35:00|11276.4|11268.4|11278.4|11271.4|11283.4|11276.4|11276.4|11268.4|3
1725558000000|2024-09-05 17:40:00|11277.4|11270.4|11286.4|11279.4|11287.4|11280.4|11277.4|11270.4|6
1725558300000|2024-09-05 17:45:00|11287.4|11281.4|11296.4|11289.4|11297.4|11290.4|11286.4|11279.4|14
1725558600000|2024-09-05 17:50:00|11295.4|11288.4|11293.4|11284.4|11298.4|11291.4|11293.4|11284.4|10
1725558900000|2024-09-05 17:55:00|11291.4|11281.4|11303|11291|11303|11292.9|11291.4|11281.4|5
1725559200000|2024-09-05 18:00:00|11303.4|11291.4|11300.6|11288.6|11305.8|11293.8|11297.5|11285.5|0
1725559500000|2024-09-05 18:05:00|11300.3|11288.3|11300.9|11288.9|11303.7|11291.7|11299.1|11287.1|0
1725559800000|2024-09-05 18:10:00|11300.7|11288.7|11297.8|11285.8|11303.4|11291.4|11297.5|11285.5|0
1725560100000|2024-09-05 18:15:00|11297.5|11285.5|11301.4|11289.4|11304.3|11292.3|11296.6|11284.6|0
1725560400000|2024-09-05 18:20:00|11301.2|11289.2|11297.8|11285.8|11303.4|11291.4|11297.5|11285.5|0
1725560700000|2024-09-05 18:25:00|11297.7|11285.7|11294.8|11282.8|11298.1|11286.1|11292.9|11280.9|0
1725561000000|2024-09-05 18:30:00|11294.5|11282.5|11298.1|11286.1|11300.4|11288.4|11294.1|11282.1|0
1725561300000|2024-09-05 18:35:00|11297.8|11285.8|11299.4|11287.4|11302.4|11290.4|11296.3|11284.3|0
1725561600000|2024-09-05 18:40:00|11299.1|11287.1|11298.4|11286.4|11300.9|11288.9|11295.7|11283.7|0
1725561900000|2024-09-05 18:45:00|11298.8|11286.8|11303|11291|11303.7|11291.7|11298.4|11286.4|0
1725562200000|2024-09-05 18:50:00|11303.4|11291.4|11302.1|11290.1|11308.9|11296.9|11300.3|11288.3|0
1725562500000|2024-09-05 18:55:00|11301.8|11289.8|11296.3|11284.3|11303|11291|11296.1|11284.1|0
1725562800000|2024-09-05 19:00:00|11296.6|11284.6|11294.9|11282.9|11296.9|11284.9|11291.1|11279.1|0
1725563100000|2024-09-05 19:05:00|11295.1|11283.1|11292.9|11280.9|11296|11284|11291.1|11279.1|0
1725563400000|2024-09-05 19:10:00|11292.8|11280.8|11288.3|11276.3|11292.9|11280.9|11287.7|11275.7|0
1725563700000|2024-09-05 19:15:00|11288.6|11276.6|11277.9|11265.9|11288.9|11276.9|11271.7|11259.7|0
1725564000000|2024-09-05 19:20:00|11277.6|11265.6|11281.2|11269.2|11281.5|11269.5|11275.1|11263.1|0
1725564300000|2024-09-05 19:25:00|11280.9|11268.9|11285.8|11273.8|11287.7|11275.7|11280.3|11268.3|0
1725564600000|2024-09-05 19:30:00|11286.2|11274.2|11297.2|11285.2|11297.8|11285.8|11285.5|11273.5|0
1725564900000|2024-09-05 19:35:00|11296.6|11284.6|11287.1|11275.1|11296.9|11284.9|11286.5|11274.5|0
1725565200000|2024-09-05 19:40:00|11286.5|11274.5|11277.2|11265.2|11286.8|11274.8|11274.2|11262.2|0
1725565500000|2024-09-05 19:45:00|11276.9|11264.9|11281.2|11269.2|11283.1|11271.1|11273.3|11261.3|0
1725565800000|2024-09-05 19:50:00|11283.7|11271.7|11278.5|11266.5|11283.7|11271.7|11271.1|11259.1|0
1725566100000|2024-09-05 19:55:00|11277.9|11265.9|11288.6|11276.6|11288.6|11276.6|11275.1|11263.1|0
1725566400000|2024-09-05 20:00:00|11288.3|11276.3|11296.3|11284.3|11296.3|11284.3|11287.1|11275.1|0
1725566700000|2024-09-05 20:05:00|11296|11284|11294.2|11282.2|11296|11284|11290.8|11278.8|0
1725567000000|2024-09-05 20:10:00|11294.5|11282.5|11291.4|11279.4|11295.1|11283.1|11290.8|11278.8|0
1725567300000|2024-09-05 20:15:00|11291.7|11279.7|11286.5|11274.5|11298.8|11286.8|11283.4|11271.4|0
1725567600000|2024-09-05 20:20:00|11286.6|11274.6|11283.7|11271.7|11288.6|11276.6|11283.7|11271.7|0
1725567900000|2024-09-05 20:25:00|11283.4|11271.4|11284.3|11272.3|11285.2|11273.2|11281.9|11269.9|0
1725568200000|2024-09-05 20:30:00|11284|11272|11284|11272|11285.5|11273.5|11282.8|11270.8|0
1725568500000|2024-09-05 20:35:00|11283.8|11271.8|11282.2|11270.2|11285.2|11273.2|11281.9|11269.9|0
1725568800000|2024-09-05 20:40:00|11282.5|11270.5|11284.9|11272.9|11285.5|11273.5|11282|11270|0
1725569100000|2024-09-05 20:45:00|11285.1|11273.1|11282.8|11270.8|11286.8|11274.8|11281.5|11269.5|0
1725569400000|2024-09-05 20:50:00|11282.5|11270.5|11282.8|11270.8|11282.8|11270.8|11281.5|11269.5|0
1725569700000|2024-09-05 20:55:00|11282.5|11270.5|11284.1|11272.1|11285.1|11273.1|11281.9|11269.9|0
1725570000000|2024-09-05 21:00:00|11284.3|11272.3|11283.2|11271.2|11284.3|11272.3|11283|11271|0
1725570300000|2024-09-05 21:05:00|11282.8|11270.8|11282.5|11270.5|11283|11271|11282.5|11270.5|0
1725570600000|2024-09-05 21:10:00|11282.7|11270.7|11283.3|11271.3|11283.4|11271.4|11282.7|11270.7|0
1725570900000|2024-09-05 21:15:00|11283.2|11271.2|11283.4|11271.4|11283.4|11271.4|11282.9|11270.9|0
1725571200000|2024-09-05 21:20:00|11283.3|11271.3|11283.5|11271.5|11283.5|11271.5|11283.2|11271.2|0
1725571500000|2024-09-05 21:25:00|11283.6|11271.6|11282.7|11270.7|11283.6|11271.6|11282.3|11270.3|0
1725571800000|2024-09-05 21:30:00|11283.1|11271.1|11284|11272|11284.4|11272.4|11283.1|11271.1|0
1725572100000|2024-09-05 21:35:00|11284.1|11272.1|11284|11272|11284.4|11272.4|11284|11272|0
1725572400000|2024-09-05 21:40:00|11283.9|11271.9|11283.8|11271.8|11283.9|11271.9|11283.8|11271.8|0
1725572700000|2024-09-05 21:45:00|11283.9|11271.9|11284.2|11272.2|11284.2|11272.2|11283.6|11271.6|0
1725573000000|2024-09-05 21:50:00|11284.4|11272.4|11283.9|11271.9|11284.4|11272.4|11283.9|11271.9|0
1725573300000|2024-09-05 21:55:00|11284.2|11272.2|11286.2|11274.2|11287|11275|11283.9|11271.9|0
1725573600000|2024-09-05 22:00:00|11286.3|11274.3|11286|11274|11287.4|11275.4|11284.6|11272.6|0
1725573900000|2024-09-05 22:05:00|11286.2|11274.2|11284|11272|11286.8|11274.8|11283.7|11271.7|0
1725574200000|2024-09-05 22:10:00|11284.2|11272.2|11282.5|11270.5|11284.3|11272.3|11281.9|11269.9|0
1725574500000|2024-09-05 22:15:00|11282.8|11270.8|11283.1|11271.1|11283.1|11271.1|11281.2|11269.2|0
1725574800000|2024-09-05 22:20:00|11282.9|11270.9|11280.9|11268.9|11282.9|11270.9|11280.8|11268.8|0
1725575100000|2024-09-05 22:25:00|11280.6|11268.6|11280.2|11268.2|11280.6|11268.6|11278.3|11266.3|0
1725575400000|2024-09-05 22:30:00|11280.3|11268.3|11281.6|11269.6|11282.2|11270.2|11279.7|11267.7|0
1725575700000|2024-09-05 22:35:00|11281.7|11269.7|11281.4|11269.4|11282.5|11270.5|11279.4|11267.4|0
1725576000000|2024-09-05 22:40:00|11281.6|11269.6|11281.9|11269.9|11281.9|11269.9|11280.9|11268.9|0
1725576300000|2024-09-05 22:45:00|11282|11270|11281.6|11269.6|11282.2|11270.2|11280.9|11268.9|0
1725576600000|2024-09-05 22:50:00|11281.9|11269.9|11283.1|11271.1|11283.7|11271.7|11281.6|11269.6|0
1725576900000|2024-09-05 22:55:00|11283.2|11271.2|11283.4|11271.4|11284.5|11272.5|11283.1|11271.1|0
1725577200000|2024-09-05 23:00:00|11283.5|11271.5|11282.5|11270.5|11284|11272|11281.6|11269.6|0
1725577500000|2024-09-05 23:05:00|11282.8|11270.8|11280|11268|11282.8|11270.8|11280|11268|0
1725577800000|2024-09-05 23:10:00|11279.9|11267.9|11280.9|11268.9|11280.9|11268.9|11278.8|11266.8|0
1725578100000|2024-09-05 23:15:00|11280.8|11268.8|11276.9|11264.9|11280.9|11268.9|11276.9|11264.9|0
1725578400000|2024-09-05 23:20:00|11277.7|11265.7|11279.4|11267.4|11279.5|11267.5|11277.7|11265.7|0
1725578700000|2024-09-05 23:25:00|11279.7|11267.7|11279.7|11267.7|11280|11268|11278.8|11266.8|0
1725579000000|2024-09-05 23:30:00|11279.9|11267.9|11280.3|11268.3|11281.2|11269.2|11279.7|11267.7|0
1725579300000|2024-09-05 23:35:00|11280.5|11268.5|11281.2|11269.2|11281.2|11269.2|11280.3|11268.3|0
1725579600000|2024-09-05 23:40:00|11281.4|11269.4|11280.9|11268.9|11281.6|11269.6|11280.9|11268.9|0
1725579900000|2024-09-05 23:45:00|11280.6|11268.6|11282.2|11270.2|11283.1|11271.1|11280.3|11268.3|0
1725580200000|2024-09-05 23:50:00|11282|11270|11281.9|11269.9|11282.8|11270.8|11280.3|11268.3|0
1725580500000|2024-09-05 23:55:00|11282|11270|11282.8|11270.8|11283.1|11271.1|11280.9|11268.9|0
1725580800000|2024-09-06 00:00:00|11282.9|11270.9|11282.3|11270.3|11283.9|11271.9|11279.9|11267.9|0
1725581100000|2024-09-06 00:05:00|11282|11270|11281.4|11269.4|11283|11271|11280.5|11268.5|0
1725581400000|2024-09-06 00:10:00|11281.7|11269.7|11278.3|11266.3|11283|11271|11277.4|11265.4|0
1725581700000|2024-09-06 00:15:00|11278.5|11266.5|11279.3|11267.3|11279.3|11267.3|11276.8|11264.8|0
1725582000000|2024-09-06 00:20:00|11279.1|11267.1|11275.3|11263.3|11279.1|11267.1|11273.7|11261.7|0
1725582300000|2024-09-06 00:25:00|11275|11263|11277.7|11265.7|11278|11266|11275|11263|0
1725582600000|2024-09-06 00:30:00|11277.6|11265.6|11271.1|11259.1|11278.3|11266.3|11270.7|11258.7|0
1725582900000|2024-09-06 00:35:00|11271|11259|11269.7|11257.7|11271.3|11259.3|11268.3|11256.3|0
1725583200000|2024-09-06 00:40:00|11270|11258|11269.7|11257.7|11271.9|11259.9|11269.1|11257.1|0
1725583500000|2024-09-06 00:45:00|11269.4|11257.4|11267.6|11255.6|11269.9|11257.9|11267|11255|0
1725583800000|2024-09-06 00:50:00|11267.3|11255.3|11270.5|11258.5|11271|11259|11267|11255|0
1725584100000|2024-09-06 00:55:00|11270.7|11258.7|11267.3|11255.3|11270.7|11258.7|11267|11255|0
1725584400000|2024-09-06 01:00:00|11267|11255|11259.6|11247.6|11267.4|11255.4|11259|11247|0
1725584700000|2024-09-06 01:05:00|11259.3|11247.3|11259.3|11247.3|11261.1|11249.1|11258|11246|0
1725585000000|2024-09-06 01:10:00|11259|11247|11262|11250|11262.7|11250.7|11259|11247|0
1725585300000|2024-09-06 01:15:00|11261.7|11249.7|11261.1|11249.1|11262|11250|11260.5|11248.5|0
1725585600000|2024-09-06 01:20:00|11261.4|11249.4|11263.9|11251.9|11264.2|11252.2|11260.2|11248.2|0
1725585900000|2024-09-06 01:25:00|11264.2|11252.2|11271.9|11259.9|11272.5|11260.5|11264.2|11252.2|0
1725586200000|2024-09-06 01:30:00|11271.7|11259.7|11271.9|11259.9|11274.3|11262.3|11270.7|11258.7|0
1725586500000|2024-09-06 01:35:00|11272|11260|11276.5|11264.5|11277.1|11265.1|11271.6|11259.6|0
1725586800000|2024-09-06 01:40:00|11276.2|11264.2|11277.1|11265.1|11278.3|11266.3|11276.2|11264.2|0
1725587100000|2024-09-06 01:45:00|11277.3|11265.3|11277.7|11265.7|11278.3|11266.3|11276.6|11264.6|0
1725587400000|2024-09-06 01:50:00|11277.4|11265.4|11279.3|11267.3|11280.8|11268.8|11277.4|11265.4|0
1725587700000|2024-09-06 01:55:00|11279.1|11267.1|11279.6|11267.6|11280.5|11268.5|11277.1|11265.1|0
1725588000000|2024-09-06 02:00:00|11279.9|11267.9|11282.3|11270.3|11282.7|11270.7|11278.3|11266.3|0
1725588300000|2024-09-06 02:05:00|11282.2|11270.2|11281.9|11269.9|11283|11271|11281.1|11269.1|0
1725588600000|2024-09-06 02:10:00|11281.7|11269.7|11280.2|11268.2|11282.3|11270.3|11280.2|11268.2|0
1725588900000|2024-09-06 02:15:00|11280.6|11268.6|11282.3|11270.3|11282.3|11270.3|11278.3|11266.3|0
1725589200000|2024-09-06 02:20:00|11282|11270|11279.6|11267.6|11282|11270|11279.3|11267.3|0
1725589500000|2024-09-06 02:25:00|11279.7|11267.7|11279.3|11267.3|11280.8|11268.8|11279|11267|0
1725589800000|2024-09-06 02:30:00|11279.6|11267.6|11280.8|11268.8|11281.4|11269.4|11278|11266|0
1725590100000|2024-09-06 02:35:00|11280.5|11268.5|11280.5|11268.5|11281.4|11269.4|11279.3|11267.3|0
1725590400000|2024-09-06 02:40:00|11280.8|11268.8|11282|11270|11282.5|11270.5|11280.2|11268.2|0
1725590700000|2024-09-06 02:45:00|11281.9|11269.9|11281.6|11269.6|11283.3|11271.3|11281.1|11269.1|0
1725591000000|2024-09-06 02:50:00|11281.4|11269.4|11282.3|11270.3|11282.3|11270.3|11280.2|11268.2|0
1725591300000|2024-09-06 02:55:00|11282.2|11270.2|11282|11270|11283.6|11271.6|11281.7|11269.7|0
1725591600000|2024-09-06 03:00:00|11282.2|11270.2|11283|11271|11283.3|11271.3|11282|11270|0
1725591900000|2024-09-06 03:05:00|11282.7|11270.7|11284.2|11272.2|11284.5|11272.5|11282.7|11270.7|0
1725592200000|2024-09-06 03:10:00|11284.3|11272.3|11284.5|11272.5|11285.1|11273.1|11284.2|11272.2|0
1725592500000|2024-09-06 03:15:00|11284.6|11272.6|11284.2|11272.2|11285.1|11273.1|11283.3|11271.3|0
1725592800000|2024-09-06 03:20:00|11283.9|11271.9|11282|11270|11284|11272|11281.7|11269.7|0
1725593100000|2024-09-06 03:25:00|11282.2|11270.2|11281.7|11269.7|11282.2|11270.2|11280.8|11268.8|0
1725593400000|2024-09-06 03:30:00|11282|11270|11281.7|11269.7|11283.6|11271.6|11281.7|11269.7|0
1725593700000|2024-09-06 03:35:00|11281.4|11269.4|11281.1|11269.1|11283|11271|11279.3|11267.3|0
1725594000000|2024-09-06 03:40:00|11281.4|11269.4|11279.6|11267.6|11283.6|11271.6|11278.7|11266.7|0
1725594300000|2024-09-06 03:45:00|11280.2|11268.2|11277.1|11265.1|11281.1|11269.1|11276.8|11264.8|0
1725594600000|2024-09-06 03:50:00|11277.4|11265.4|11277.1|11265.1|11278|11266|11276.2|11264.2|0
1725594900000|2024-09-06 03:55:00|11277.3|11265.3|11276.8|11264.8|11278.3|11266.3|11276.8|11264.8|0
1725595200000|2024-09-06 04:00:00|11276.6|11264.6|11275.9|11263.9|11277.1|11265.1|11275.6|11263.6|0
1725595500000|2024-09-06 04:05:00|11276.2|11264.2|11276.2|11264.2|11276.2|11264.2|11275|11263|0
1725595800000|2024-09-06 04:10:00|11276|11264|11279|11267|11279.6|11267.6|11276|11264|0
1725596100000|2024-09-06 04:15:00|11279.3|11267.3|11279.6|11267.6|11280.2|11268.2|11278|11266|0
1725596400000|2024-09-06 04:20:00|11279.7|11267.7|11281.4|11269.4|11282|11270|11279.7|11267.7|0
1725596700000|2024-09-06 04:25:00|11281.1|11269.1|11280.2|11268.2|11281.4|11269.4|11279.6|11267.6|0
1725597000000|2024-09-06 04:30:00|11280.3|11268.3|11279.6|11267.6|11281.1|11269.1|11279|11267|0
1725597300000|2024-09-06 04:35:00|11279.4|11267.4|11280.2|11268.2|11280.2|11268.2|11278.3|11266.3|0
1725597600000|2024-09-06 04:40:00|11280|11268|11281.1|11269.1|11281.7|11269.7|11280|11268|0
1725597900000|2024-09-06 04:45:00|11281.3|11269.3|11281.1|11269.1|11282.7|11270.7|11280.8|11268.8|0
1725598200000|2024-09-06 04:50:00|11281.3|11269.3|11279.6|11267.6|11281.4|11269.4|11279.3|11267.3|0
1725598500000|2024-09-06 04:55:00|11279.7|11267.7|11281.1|11269.1|11281.7|11269.7|11279.6|11267.6|0
1725598800000|2024-09-06 05:00:00|11280.8|11268.8|11280|11268|11281.1|11269.1|11279|11267|0
1725599100000|2024-09-06 05:05:00|11279.9|11267.9|11277.1|11265.1|11280.2|11268.2|11276.8|11264.8|0
1725599400000|2024-09-06 05:10:00|11277.3|11265.3|11274|11262|11277.4|11265.4|11273.7|11261.7|0
1725599700000|2024-09-06 05:15:00|11274.2|11262.2|11273.7|11261.7|11274.7|11262.7|11271.9|11259.9|0
1725600000000|2024-09-06 05:20:00|11273.9|11261.9|11274.3|11262.3|11274.7|11262.7|11273.4|11261.4|0
1725600300000|2024-09-06 05:25:00|11274.2|11262.2|11275|11263|11275.9|11263.9|11273.7|11261.7|0
1725600600000|2024-09-06 05:30:00|11274.3|11262.3|11271.9|11259.9|11275.7|11263.7|11271.9|11259.9|0
1725600900000|2024-09-06 05:35:00|11272.2|11260.2|11269.4|11257.4|11272.5|11260.5|11269.4|11257.4|0
1725601200000|2024-09-06 05:40:00|11269.6|11257.6|11266.7|11254.7|11270.7|11258.7|11266.4|11254.4|0
1725601500000|2024-09-06 05:45:00|11266.8|11254.8|11273.4|11261.4|11273.4|11261.4|11266.8|11254.8|0
1725601800000|2024-09-06 05:50:00|11273.3|11261.3|11279.3|11267.3|11279.9|11267.9|11273.1|11261.1|0
1725602100000|2024-09-06 05:55:00|11279.4|11267.4|11276.3|11264.3|11280.2|11268.2|11276.2|11264.2|0
1725602400000|2024-09-06 06:00:00|11276.5|11264.5|11278.5|11273.5|11287.5|11282.5|11276.2|11264.2|16
1725602700000|2024-09-06 06:05:00|11279|11274|11269|11264|11279|11274|11267.5|11262.5|10
1725603000000|2024-09-06 06:10:00|11269.5|11264.5|11267|11262|11272.5|11267.5|11266|11261|14
1725603300000|2024-09-06 06:15:00|11267.5|11262.5|11267.5|11262.5|11268|11263|11267|11262|1
1725603600000|2024-09-06 06:20:00|11268|11263|11265|11260|11268|11263|11264.5|11259.5|5
1725603900000|2024-09-06 06:25:00|11264.5|11259.5|11263.5|11258.5|11269|11264|11263.5|11258.5|1
1725604200000|2024-09-06 06:30:00|11263|11258|11260|11255|11263|11258|11258.5|11253.5|1
1725604500000|2024-09-06 06:35:00|11259.5|11254.5|11259|11254|11259.5|11254.5|11258|11253|0
1725604800000|2024-09-06 06:40:00|11259.5|11254.5|11262|11257|11262.5|11257.5|11259.5|11254.5|1
1725605100000|2024-09-06 06:45:00|11261.5|11256.5|11259.5|11254.5|11261.5|11256.5|11259.5|11254.5|0
1725605400000|2024-09-06 06:50:00|11260|11255|11264.5|11259.5|11264.5|11259.5|11259.5|11254.5|7
1725605700000|2024-09-06 06:55:00|11265|11260|11228|11223|11265.5|11260.5|11228|11223|132
1725606000000|2024-09-06 07:00:00|11233.5|11228.5|11236|11231|11250.5|11245.5|11218.5|11213.5|282
1725606300000|2024-09-06 07:05:00|11233|11228|11217.5|11212.5|11234.5|11229.5|11216.5|11211.5|156
1725606600000|2024-09-06 07:10:00|11218.5|11213.5|11203.5|11198.5|11222|11217|11196.5|11191.5|368
1725606900000|2024-09-06 07:15:00|11204|11199|11190|11185|11208.5|11203.5|11181.5|11176.5|206
1725607200000|2024-09-06 07:20:00|11189.5|11184.5|11202.5|11197.5|11207.5|11202.5|11186.5|11181.5|187
1725607500000|2024-09-06 07:25:00|11203|11198|11212|11207|11215.5|11210.5|11199|11194|104
1725607800000|2024-09-06 07:30:00|11211.5|11206.5|11211|11206|11213|11208|11204|11199|75
1725608100000|2024-09-06 07:35:00|11212|11207|11211|11206|11218|11213|11209.5|11204.5|68
1725608400000|2024-09-06 07:40:00|11213.3|11208.3|11222.3|11217.3|11222.8|11217.8|11213.3|11208.3|42
1725608700000|2024-09-06 07:45:00|11221.8|11216.8|11212.8|11207.8|11221.8|11216.8|11209.8|11204.8|60
1725609000000|2024-09-06 07:50:00|11213.8|11208.8|11206.3|11201.3|11213.8|11208.8|11205.8|11200.8|32
1725609300000|2024-09-06 07:55:00|11206.8|11201.8|11242.8|11237.8|11243.3|11238.3|11206.8|11201.8|120
1725609600000|2024-09-06 08:00:00|11243.3|11238.3|11250.8|11245.8|11251.3|11246.3|11236.8|11231.8|130
1725609900000|2024-09-06 08:05:00|11251.3|11246.3|11248.8|11243.8|11254.8|11249.8|11245.8|11240.8|54
1725610200000|2024-09-06 08:10:00|11248.3|11243.3|11248.8|11243.8|11251.8|11246.8|11242.8|11237.8|30
1725610500000|2024-09-06 08:15:00|11250.3|11245.3|11240.8|11235.8|11250.8|11245.8|11240.8|11235.8|40
1725610800000|2024-09-06 08:20:00|11241.3|11236.3|11243.8|11238.8|11243.8|11238.8|11238.8|11233.8|32
1725611100000|2024-09-06 08:25:00|11243.3|11238.3|11231.8|11226.8|11243.8|11238.8|11227.8|11222.8|76
1725611400000|2024-09-06 08:30:00|11231.3|11226.3|11230.8|11225.8|11234.8|11229.8|11228.8|11223.8|27
1725611700000|2024-09-06 08:35:00|11231.3|11226.3|11216.8|11211.8|11231.8|11226.8|11214.3|11209.3|59
1725612000000|2024-09-06 08:40:00|11216.3|11211.3|11214.8|11209.8|11221.3|11216.3|11214.3|11209.3|35
1725612300000|2024-09-06 08:45:00|11215.3|11210.3|11213.8|11208.8|11217.8|11212.8|11205.8|11200.8|75
1725612600000|2024-09-06 08:50:00|11213.3|11208.3|11217.8|11212.8|11217.8|11212.8|11210.8|11205.8|38
1725612900000|2024-09-06 08:55:00|11217.3|11212.3|11225.8|11220.8|11225.8|11220.8|11213.3|11208.3|41
1725613200000|2024-09-06 09:00:00|11225.3|11220.3|11227.8|11222.8|11231.3|11226.3|11223.3|11218.3|47
1725613500000|2024-09-06 09:05:00|11226.8|11221.8|11225.8|11220.8|11231.8|11226.8|11223.8|11218.8|20
1725613800000|2024-09-06 09:10:00|11226.8|11221.8|11217.8|11212.8|11230.8|11225.8|11217.8|11212.8|42
1725614100000|2024-09-06 09:15:00|11218.3|11213.3|11222.8|11217.8|11224.8|11219.8|11216.8|11211.8|27
1725614400000|2024-09-06 09:20:00|11222.3|11217.3|11234.8|11229.8|11234.8|11229.8|11222.3|11217.3|30
1725614700000|2024-09-06 09:25:00|11236.3|11231.3|11237.3|11232.3|11239.8|11234.8|11230.3|11225.3|43
1725615000000|2024-09-06 09:30:00|11236.8|11231.8|11239.8|11234.8|11241.8|11236.8|11233.3|11228.3|67
1725615300000|2024-09-06 09:35:00|11239.3|11234.3|11233.3|11228.3|11240.8|11235.8|11233.3|11228.3|47
1725615600000|2024-09-06 09:40:00|11233.8|11228.8|11229.8|11224.8|11233.8|11228.8|11227.8|11222.8|50
1725615900000|2024-09-06 09:45:00|11229.3|11224.3|11228.8|11223.8|11233.8|11228.8|11228.3|11223.3|48
1725616200000|2024-09-06 09:50:00|11229.8|11224.8|11244.8|11239.8|11245.8|11240.8|11224.8|11219.8|89
1725616500000|2024-09-06 09:55:00|11245.3|11240.3|11256.8|11251.8|11257.3|11252.3|11245.3|11240.3|61
1725616800000|2024-09-06 10:00:00|11254.8|11249.8|11242.8|11237.8|11258.3|11253.3|11242.8|11237.8|62
1725617100000|2024-09-06 10:05:00|11243.3|11238.3|11240.3|11235.3|11243.8|11238.8|11238.8|11233.8|43
1725617400000|2024-09-06 10:10:00|11240.8|11235.8|11231.3|11226.3|11240.8|11235.8|11230.8|11225.8|51
1725617700000|2024-09-06 10:15:00|11232.3|11227.3|11237.3|11232.3|11237.8|11232.8|11231.8|11226.8|43
1725618000000|2024-09-06 10:20:00|11237.8|11232.8|11248.8|11243.8|11248.8|11243.8|11237.8|11232.8|33
1725618300000|2024-09-06 10:25:00|11249.3|11244.3|11245.3|11240.3|11253.3|11248.3|11245.3|11240.3|48
1725618600000|2024-09-06 10:30:00|11245.8|11240.8|11240.8|11235.8|11247.3|11242.3|11238.8|11233.8|38
1725618900000|2024-09-06 10:35:00|11241.3|11236.3|11237.8|11232.8|11242.8|11237.8|11234.8|11229.8|33
1725619200000|2024-09-06 10:40:00|11237.3|11232.3|11228.8|11223.8|11237.3|11232.3|11224.8|11219.8|62
1725619500000|2024-09-06 10:45:00|11229.3|11224.3|11230.3|11225.3|11233.8|11228.8|11227.8|11222.8|19
1725619800000|2024-09-06 10:50:00|11230.8|11225.8|11230.8|11225.8|11231.8|11226.8|11223.8|11218.8|23
1725620100000|2024-09-06 10:55:00|11230.3|11225.3|11229.8|11224.8|11232.8|11227.8|11227.8|11222.8|27
1725620400000|2024-09-06 11:00:00|11230.8|11225.8|11242.8|11237.8|11243.8|11238.8|11230.3|11225.3|33
1725620700000|2024-09-06 11:05:00|11242.3|11237.3|11247.8|11242.8|11248.3|11243.3|11240.3|11235.3|21
1725621000000|2024-09-06 11:10:00|11246.8|11241.8|11247.8|11242.8|11250.3|11245.3|11245.3|11240.3|30
1725621300000|2024-09-06 11:15:00|11247.3|11242.3|11242.3|11237.3|11251.8|11246.8|11239.8|11234.8|27
1725621600000|2024-09-06 11:20:00|11241.3|11236.3|11244.8|11239.8|11247.8|11242.8|11241.3|11236.3|22
1725621900000|2024-09-06 11:25:00|11244.3|11239.3|11237.8|11232.8|11245.3|11240.3|11237.3|11232.3|23
1725622200000|2024-09-06 11:30:00|11238.3|11233.3|11238.3|11233.3|11239.8|11234.8|11235.8|11230.8|17
1725622500000|2024-09-06 11:35:00|11238.8|11233.8|11234.8|11229.8|11239.8|11234.8|11233.8|11228.8|16
1725622800000|2024-09-06 11:40:00|11232.3|11227.3|11229.3|11224.3|11233.8|11228.8|11226.8|11221.8|20
1725623100000|2024-09-06 11:45:00|11228.8|11223.8|11237.3|11232.3|11237.3|11232.3|11226.8|11221.8|12
1725623400000|2024-09-06 11:50:00|11236.8|11231.8|11245.8|11240.8|11245.8|11240.8|11235.8|11230.8|38
1725623700000|2024-09-06 11:55:00|11245.3|11240.3|11244.8|11239.8|11246.3|11241.3|11241.3|11236.3|11
1725624000000|2024-09-06 12:00:00|11244.3|11239.3|11248.3|11243.3|11252.3|11247.3|11240.8|11235.8|36
1725624300000|2024-09-06 12:05:00|11248.8|11243.8|11237.8|11232.8|11253.3|11248.3|11237.3|11232.3|69
1725624600000|2024-09-06 12:10:00|11238.3|11233.3|11237.8|11232.8|11239.3|11234.3|11233.8|11228.8|49
1725624900000|2024-09-06 12:15:00|11238.3|11233.3|11237.3|11232.3|11239.3|11234.3|11231.8|11226.8|53
1725625200000|2024-09-06 12:20:00|11237.8|11232.8|11240.3|11235.3|11244.3|11239.3|11236.3|11231.3|40
1725625500000|2024-09-06 12:25:00|11239.8|11234.8|11242.3|11237.3|11253.8|11248.8|11236.3|11231.3|75
1725625800000|2024-09-06 12:30:00|11242.8|11237.8|11248.3|11243.3|11299.3|11294.3|11231.8|11226.8|667
1725626100000|2024-09-06 12:35:00|11247.8|11242.8|11263.3|11258.3|11269.3|11264.3|11244.3|11239.3|241
1725626400000|2024-09-06 12:40:00|11262.8|11257.8|11249.3|11244.3|11265.3|11260.3|11245.3|11240.3|128
1725626700000|2024-09-06 12:45:00|11248.8|11243.8|11285.3|11280.3|11287.3|11282.3|11246.8|11241.8|165
1725627000000|2024-09-06 12:50:00|11284.8|11279.8|11290.3|11285.3|11296.8|11291.8|11281.3|11276.3|128
1725627300000|2024-09-06 12:55:00|11289.8|11284.8|11284.3|11279.3|11296.8|11291.8|11279.3|11274.3|99
1725627600000|2024-09-06 13:00:00|11283.3|11278.3|11277.8|11272.8|11288.3|11283.3|11276.8|11271.8|64
1725627900000|2024-09-06 13:05:00|11277.3|11272.3|11307.3|11302.3|11308.3|11303.3|11277.3|11272.3|91
1725628200000|2024-09-06 13:10:00|11306.8|11301.8|11305.3|11300.3|11307.8|11302.8|11298.3|11293.3|59
1725628500000|2024-09-06 13:15:00|11304.8|11299.8|11300.3|11295.3|11311.8|11306.8|11299.3|11294.3|93
1725628800000|2024-09-06 13:20:00|11300.8|11295.8|11304.3|11299.3|11309.3|11304.3|11300.3|11295.3|41
1725629100000|2024-09-06 13:25:00|11303.8|11298.8|11311.3|11306.3|11314.8|11309.8|11302.3|11297.3|56
1725629400000|2024-09-06 13:30:00|11310.3|11305.3|11329.3|11324.3|11329.8|11324.8|11307.3|11302.3|84
1725629700000|2024-09-06 13:35:00|11328.8|11323.8|11321.3|11316.3|11334.3|11329.3|11317.3|11312.3|91
1725630000000|2024-09-06 13:40:00|11321.8|11316.8|11308.3|11303.3|11322.3|11317.3|11301.8|11296.8|179
1725630300000|2024-09-06 13:45:00|11307.8|11302.8|11315.8|11310.8|11324.8|11319.8|11307.8|11302.8|52
1725630600000|2024-09-06 13:50:00|11316.3|11311.3|11308.3|11303.3|11319.3|11314.3|11308.3|11303.3|50
1725630900000|2024-09-06 13:55:00|11308.8|11303.8|11298.3|11293.3|11316.3|11311.3|11298.3|11293.3|64
1725631200000|2024-09-06 14:00:00|11297.8|11292.8|11294.3|11289.3|11302.3|11297.3|11291.3|11286.3|115
1725631500000|2024-09-06 14:05:00|11294.8|11289.8|11285.3|11280.3|11303.3|11298.3|11283.3|11278.3|95
1725631800000|2024-09-06 14:10:00|11286.2|11281.2|11290.7|11285.7|11295.2|11290.2|11282.2|11277.2|69
1725632100000|2024-09-06 14:15:00|11290.2|11285.2|11292.7|11287.7|11294.7|11289.7|11281.2|11276.2|62
1725632400000|2024-09-06 14:20:00|11292.2|11287.2|11282.2|11277.2|11295.7|11290.7|11281.2|11276.2|69
1725632700000|2024-09-06 14:25:00|11281.7|11276.7|11253.2|11248.2|11284.2|11279.2|11248.7|11243.7|124
1725633000000|2024-09-06 14:30:00|11253.7|11248.7|11240.2|11235.2|11262.2|11257.2|11240.2|11235.2|169
1725633300000|2024-09-06 14:35:00|11241.2|11236.2|11244.7|11239.7|11247.2|11242.2|11232.2|11227.2|161
1725633600000|2024-09-06 14:40:00|11244.2|11239.2|11220.7|11215.7|11244.7|11239.7|11219.2|11214.2|161
1725633900000|2024-09-06 14:45:00|11221.7|11216.7|11213.7|11208.7|11228.2|11223.2|11209.2|11204.2|117
1725634200000|2024-09-06 14:50:00|11212.7|11207.7|11196.2|11191.2|11216.2|11211.2|11195.7|11190.7|144
1725634500000|2024-09-06 14:55:00|11196.7|11191.7|11195.2|11190.2|11199.2|11194.2|11187.2|11182.2|250
1725634800000|2024-09-06 15:00:00|11195.7|11190.7|11209.2|11204.2|11232.7|11227.7|11194.2|11189.2|441
1725635100000|2024-09-06 15:05:00|11208.7|11203.7|11196.2|11191.2|11217.7|11212.7|11196.2|11191.2|157
1725635400000|2024-09-06 15:10:00|11196.7|11191.7|11183.2|11178.2|11202.7|11197.7|11181.7|11176.7|142
1725635700000|2024-09-06 15:15:00|11182.2|11177.2|11178.2|11173.2|11184.2|11179.2|11172.2|11167.2|135
1725636000000|2024-09-06 15:20:00|11178.7|11173.7|11173.2|11168.2|11180.2|11175.2|11170.2|11165.2|129
1725636300000|2024-09-06 15:25:00|11172.2|11167.2|11163.2|11158.2|11177.2|11172.2|11160.2|11155.2|281
1725636600000|2024-09-06 15:30:00|11164.2|11157.2|11183.2|11176.2|11190.2|11184.2|11161.2|11154.2|619
1725636900000|2024-09-06 15:35:00|11182.2|11174.2|11178.2|11171.2|11182.2|11175.2|11168.2|11162.2|160
1725637200000|2024-09-06 15:40:00|11177.2|11170.2|11175.2|11168.2|11182.2|11175.2|11173.2|11166.2|27
1725637500000|2024-09-06 15:45:00|11176.2|11167.2|11172.2|11165.2|11176.2|11168.2|11163.2|11156.2|49
1725637800000|2024-09-06 15:50:00|11173.2|11166.2|11175.2|11168.2|11177.2|11170.2|11167.2|11160.2|21
1725638100000|2024-09-06 15:55:00|11176.2|11169.2|11173.2|11166.2|11182.2|11174.2|11173.2|11166.2|22
1725638400000|2024-09-06 16:00:00|11174.2|11167.2|11174.2|11167.2|11177.2|11170.2|11171.2|11164.2|22
1725638700000|2024-09-06 16:05:00|11175.2|11168.2|11179.2|11173.2|11181.2|11174.2|11172.2|11165.2|43
1725639000000|2024-09-06 16:10:00|11180.2|11172.2|11183.2|11176.2|11187.2|11180.2|11177.2|11170.2|52
1725639300000|2024-09-06 16:15:00|11184.2|11177.2|11181.2|11174.2|11185.2|11179.2|11176.2|11168.2|56
1725639600000|2024-09-06 16:20:00|11180.2|11173.2|11182.2|11174.2|11182.2|11175.2|11177.2|11169.2|22
1725639900000|2024-09-06 16:25:00|11181.2|11172.2|11175.2|11167.2|11184.2|11178.2|11170.2|11162.2|31
1725640200000|2024-09-06 16:30:00|11174.2|11166.2|11187.2|11179.2|11187.2|11180.2|11173.2|11166.2|27
1725640500000|2024-09-06 16:35:00|11186.2|11180.2|11183.2|11175.2|11193.2|11185.2|11182.2|11174.2|37
1725640800000|2024-09-06 16:40:00|11182.2|11174.2|11191.2|11184.2|11192.2|11185.2|11181.2|11173.2|34
1725641100000|2024-09-06 16:45:00|11190.2|11183.2|11177.2|11168.2|11190.2|11183.2|11177.2|11168.2|5
1725641400000|2024-09-06 16:50:00|11176.2|11169.2|11176.2|11168.2|11177.2|11171.2|11172.2|11164.2|24
1725641700000|2024-09-06 16:55:00|11175.2|11169.2|11183.2|11175.2|11185.2|11177.2|11174.2|11166.2|23
1725642000000|2024-09-06 17:00:00|11182.2|11174.2|11185.2|11176.2|11186.2|11177.2|11178.2|11169.2|6
1725642300000|2024-09-06 17:05:00|11184.2|11175.2|11191.2|11181.2|11191.2|11181.2|11179.2|11172.2|5
1725642600000|2024-09-06 17:10:00|11190.2|11180.2|11194.2|11183.2|11194.2|11183.2|11189.2|11180.2|1
1725642900000|2024-09-06 17:15:00|11193.2|11182.2|11189.2|11181.2|11193.2|11183.2|11185.2|11178.2|4
1725643200000|2024-09-06 17:20:00|11188.2|11182.2|11196.2|11185.2|11197.2|11185.2|11188.2|11182.2|5
1725643500000|2024-09-06 17:25:00|11195.2|11184.2|11180.2|11168.2|11195.2|11184.2|11178.2|11168.2|6
1725644100000|2024-09-06 17:35:00|11179.2|11169.2|11177.2|11169.2|11179.2|11169.2|11177.2|11169.2|2
1725644400000|2024-09-06 17:40:00|11175.2|11168.2|11173.2|11165.2|11175.2|11168.2|11173.2|11165.2|3
1725644700000|2024-09-06 17:45:00|11172.2|11162.2|11172.2|11163.2|11172.2|11163.2|11172.2|11162.2|3
1725645000000|2024-09-06 17:50:00|11173.2|11164.2|11177.2|11169.2|11177.2|11169.2|11173.2|11164.2|8
1725645300000|2024-09-06 17:55:00|11178.2|11170.2|11178.7|11166.7|11185.2|11176.2|11175.2|11163.2|15
1725645600000|2024-09-06 18:00:00|11179|11167|11170.7|11158.7|11181.5|11169.5|11170|11158|0
1725645900000|2024-09-06 18:05:00|11170.3|11158.3|11171|11159|11173.1|11161.1|11168.9|11156.9|0
1725646200000|2024-09-06 18:10:00|11170.7|11158.7|11171.9|11159.9|11175.9|11163.9|11169.7|11157.7|0
1725646500000|2024-09-06 18:15:00|11172.2|11160.2|11169.1|11157.1|11175.3|11163.3|11167.9|11155.9|0
1725646800000|2024-09-06 18:20:00|11169.4|11157.4|11166.3|11154.3|11173.4|11161.4|11165.4|11153.4|0
1725647100000|2024-09-06 18:25:00|11166.9|11154.9|11170.7|11158.7|11172.2|11160.2|11165.1|11153.1|0
1725647400000|2024-09-06 18:30:00|11171|11159|11168.5|11156.5|11174.4|11162.4|11166.3|11154.3|0
1725647700000|2024-09-06 18:35:00|11168.8|11156.8|11168.8|11156.8|11169.7|11157.7|11165.7|11153.7|0
1725648000000|2024-09-06 18:40:00|11169.1|11157.1|11174.7|11162.7|11175|11163|11167.9|11155.9|0
1725648300000|2024-09-06 18:45:00|11174.4|11162.4|11172.8|11160.8|11174.7|11162.7|11167.9|11155.9|0
1725648600000|2024-09-06 18:50:00|11172.7|11160.7|11174.1|11162.1|11174.1|11162.1|11167.6|11155.6|0
1725648900000|2024-09-06 18:55:00|11173.7|11161.7|11176.5|11164.5|11179.3|11167.3|11172.8|11160.8|0
1725649200000|2024-09-06 19:00:00|11176.8|11164.8|11183|11171|11184|11172|11176.1|11164.1|0
1725649500000|2024-09-06 19:05:00|11182.4|11170.4|11186.1|11174.1|11187.7|11175.7|11181.9|11169.9|0
1725649800000|2024-09-06 19:10:00|11185.8|11173.8|11184.9|11172.9|11188.9|11176.9|11181.8|11169.8|0
1725650100000|2024-09-06 19:15:00|11184.6|11172.6|11182.4|11170.4|11187.4|11175.4|11181.8|11169.8|0
1725650400000|2024-09-06 19:20:00|11182.7|11170.7|11188|11176|11188.9|11176.9|11182.7|11170.7|0
1725650700000|2024-09-06 19:25:00|11188.3|11176.3|11187.4|11175.4|11194.2|11182.2|11187.1|11175.1|0
1725651000000|2024-09-06 19:30:00|11187.7|11175.7|11182.7|11170.7|11188.3|11176.3|11182.4|11170.4|0
1725651300000|2024-09-06 19:35:00|11183|11171|11175.6|11163.6|11184.3|11172.3|11174.4|11162.4|0
1725651600000|2024-09-06 19:40:00|11175.3|11163.3|11175.3|11163.3|11179.9|11167.9|11173.7|11161.7|0
1725651900000|2024-09-06 19:45:00|11175|11163|11187.4|11175.4|11188.9|11176.9|11175|11163|0
1725652200000|2024-09-06 19:50:00|11190.9|11178.9|11174.4|11162.4|11190.9|11178.9|11169.1|11157.1|0
1725652500000|2024-09-06 19:55:00|11173.1|11161.1|11177.8|11165.8|11177.8|11165.8|11166.6|11154.6|0
1725652800000|2024-09-06 20:00:00|11177.2|11165.2|11170.7|11158.7|11177.2|11165.2|11167.9|11155.9|0
1725653100000|2024-09-06 20:05:00|11171|11159|11172.2|11160.2|11174.7|11162.7|11169.1|11157.1|0
1725653400000|2024-09-06 20:10:00|11172.3|11160.3|11170.3|11158.3|11172.3|11160.3|11165.4|11153.4|0
1725653700000|2024-09-06 20:15:00|11170|11158|11163.8|11151.8|11170.3|11158.3|11163.2|11151.2|0
1725654000000|2024-09-06 20:20:00|11164.2|11152.2|11158.3|11146.3|11164.8|11152.8|11154.9|11142.9|0
1725654300000|2024-09-06 20:25:00|11158.6|11146.6|11154.9|11142.9|11160.3|11148.3|11154.6|11142.6|0
1725654600000|2024-09-06 20:30:00|11155.2|11143.2|11151.8|11139.8|11156.1|11144.1|11151.8|11139.8|0
1725654900000|2024-09-06 20:35:00|11151.9|11139.9|11149.7|11137.7|11154.6|11142.6|11149.3|11137.3|0
1725655200000|2024-09-06 20:40:00|11149.9|11137.9|11150.2|11138.2|11151.1|11139.1|11148.4|11136.4|0
1725655500000|2024-09-06 20:45:00|11149.9|11137.9|11151.5|11139.5|11152.7|11140.7|11149.9|11137.9|0
1725655800000|2024-09-06 20:50:00|11151.1|11139.1|11145.9|11133.9|11151.1|11139.1|11143.9|11131.9|0
1725656100000|2024-09-06 20:55:00|11146.2|11134.2|11155.6|11143.6|11155.9|11143.9|11145.6|11133.6|0
1725832800000|2024-09-08 22:00:00|11185.7|11173.7|11184.6|11172.6|11185.8|11173.8|11180.4|11168.4|0
1725833100000|2024-09-08 22:05:00|11184.7|11172.7|11180.1|11168.1|11185.7|11173.7|11176.4|11164.4|0
1725833400000|2024-09-08 22:10:00|11180.2|11168.2|11180.5|11168.5|11181.6|11169.6|11177.9|11165.9|0
1725833700000|2024-09-08 22:15:00|11180.4|11168.4|11186.1|11174.1|11188.3|11176.3|11179|11167|0
1725834000000|2024-09-08 22:20:00|11186.3|11174.3|11183.8|11171.8|11186.3|11174.3|11181.3|11169.3|0
1725834300000|2024-09-08 22:25:00|11183.6|11171.6|11183.8|11171.8|11185.4|11173.4|11181.6|11169.6|0
1725834600000|2024-09-08 22:30:00|11184|11172|11186.6|11174.6|11187.2|11175.2|11184|11172|0
1725834900000|2024-09-08 22:35:00|11186.1|11174.1|11188.5|11176.5|11189.1|11177.1|11185|11173|0
1725835200000|2024-09-08 22:40:00|11188.2|11176.2|11185.4|11173.4|11189.4|11177.4|11184.4|11172.4|0
1725835500000|2024-09-08 22:45:00|11185|11173|11188.2|11176.2|11188.2|11176.2|11184.7|11172.7|0
1725835800000|2024-09-08 22:50:00|11188.5|11176.5|11188.5|11176.5|11189.7|11177.7|11185.7|11173.7|0
1725836100000|2024-09-08 22:55:00|11188.8|11176.8|11185.8|11173.8|11190|11178|11185.4|11173.4|0
1725836400000|2024-09-08 23:00:00|11185.7|11173.7|11183.2|11171.2|11186|11174|11179.8|11167.8|0
1725836700000|2024-09-08 23:05:00|11183|11171|11182.4|11170.4|11184.4|11172.4|11181.9|11169.9|0
1725837000000|2024-09-08 23:10:00|11182.6|11170.6|11181|11169|11184.4|11172.4|11181|11169|0
1725837300000|2024-09-08 23:15:00|11180.8|11168.8|11183.2|11171.2|11183.6|11171.6|11180.1|11168.1|0
1725837600000|2024-09-08 23:20:00|11183.3|11171.3|11193.3|11181.3|11193.6|11181.6|11183.3|11171.3|0
1725837900000|2024-09-08 23:25:00|11193|11181|11193.3|11181.3|11195.8|11183.8|11191.7|11179.7|0
1725838200000|2024-09-08 23:30:00|11193|11181|11193.3|11181.3|11193.9|11181.9|11191.1|11179.1|0
1725838500000|2024-09-08 23:35:00|11193.6|11181.6|11191.7|11179.7|11194.2|11182.2|11191.1|11179.1|0
1725838800000|2024-09-08 23:40:00|11191.6|11179.6|11195.1|11183.1|11195.9|11183.9|11191.1|11179.1|0
1725839100000|2024-09-08 23:45:00|11195.3|11183.3|11192|11180|11195.5|11183.5|11192|11180|0
1725839400000|2024-09-08 23:50:00|11191.7|11179.7|11193|11181|11193.9|11181.9|11189.9|11177.9|0
1725839700000|2024-09-08 23:55:00|11192.7|11180.7|11193|11181|11194.2|11182.2|11191.7|11179.7|0
1725840000000|2024-09-09 00:00:00|11192.7|11180.7|11195.5|11183.5|11197.6|11185.6|11192|11180|0
1725840300000|2024-09-09 00:05:00|11196.1|11184.1|11199.8|11187.8|11199.8|11187.8|11193.6|11181.6|0
1725840600000|2024-09-09 00:10:00|11199.2|11187.2|11200.1|11188.1|11202.1|11190.1|11198.9|11186.9|0
1725840900000|2024-09-09 00:15:00|11199.8|11187.8|11199.8|11187.8|11201|11189|11197.9|11185.9|0
1725841200000|2024-09-09 00:20:00|11199.9|11187.9|11202.9|11190.9|11203.2|11191.2|11199.2|11187.2|0
1725841500000|2024-09-09 00:25:00|11203|11191|11204.1|11192.1|11204.4|11192.4|11201.3|11189.3|0
1725841800000|2024-09-09 00:30:00|11204|11192|11202.9|11190.9|11204.4|11192.4|11201|11189|0
1725842100000|2024-09-09 00:35:00|11203|11191|11204|11192|11204.8|11192.8|11203|11191|0
1725842400000|2024-09-09 00:40:00|11203.8|11191.8|11202|11190|11204.1|11192.1|11200.1|11188.1|0
1725842700000|2024-09-09 00:45:00|11202.1|11190.1|11201.7|11189.7|11202.6|11190.6|11199.8|11187.8|0
1725843000000|2024-09-09 00:50:00|11201.8|11189.8|11204.4|11192.4|11206.6|11194.6|11201.3|11189.3|0
1725843300000|2024-09-09 00:55:00|11204.6|11192.6|11201.3|11189.3|11204.9|11192.9|11201.3|11189.3|0
1725843600000|2024-09-09 01:00:00|11201.5|11189.5|11206.3|11194.3|11206.3|11194.3|11201.5|11189.5|0
1725843900000|2024-09-09 01:05:00|11206.6|11194.6|11206.3|11194.3|11209.1|11197.1|11206|11194|0
1725844200000|2024-09-09 01:10:00|11206.6|11194.6|11208.2|11196.2|11209.4|11197.4|11206.3|11194.3|0
1725844500000|2024-09-09 01:15:00|11208.3|11196.3|11204.4|11192.4|11208.5|11196.5|11204.4|11192.4|0
1725844800000|2024-09-09 01:20:00|11204.8|11192.8|11206|11194|11208.2|11196.2|11204.8|11192.8|0
1725845100000|2024-09-09 01:25:00|11205.7|11193.7|11208.2|11196.2|11210|11198|11205.7|11193.7|0
1725845400000|2024-09-09 01:30:00|11208.5|11196.5|11208.5|11196.5|11210.3|11198.3|11207.9|11195.9|0
1725845700000|2024-09-09 01:35:00|11208.2|11196.2|11208.5|11196.5|11209.4|11197.4|11207.5|11195.5|0
1725846000000|2024-09-09 01:40:00|11208.3|11196.3|11210.3|11198.3|11210.3|11198.3|11207.5|11195.5|0
1725846300000|2024-09-09 01:45:00|11210|11198|11209.1|11197.1|11210.6|11198.6|11208.2|11196.2|0
1725846600000|2024-09-09 01:50:00|11208.8|11196.8|11210.3|11198.3|11211.6|11199.6|11208.8|11196.8|0
1725846900000|2024-09-09 01:55:00|11210.2|11198.2|11208.8|11196.8|11210.3|11198.3|11207.9|11195.9|0
1725847200000|2024-09-09 02:00:00|11208.9|11196.9|11206.9|11194.9|11209.7|11197.7|11206.6|11194.6|0
1725847500000|2024-09-09 02:05:00|11207.2|11195.2|11209.4|11197.4|11210|11198|11206.9|11194.9|0
1725847800000|2024-09-09 02:10:00|11209.6|11197.6|11210|11198|11210.3|11198.3|11209.1|11197.1|0
1725848100000|2024-09-09 02:15:00|11210.2|11198.2|11207.2|11195.2|11211.6|11199.6|11207.2|11195.2|0
1725848400000|2024-09-09 02:20:00|11206.9|11194.9|11207.9|11195.9|11208.8|11196.8|11206.6|11194.6|0
1725848700000|2024-09-09 02:25:00|11208.2|11196.2|11207.2|11195.2|11209.4|11197.4|11206.9|11194.9|0
1725849000000|2024-09-09 02:30:00|11206.9|11194.9|11207.9|11195.9|11209.1|11197.1|11206.9|11194.9|0
1725849300000|2024-09-09 02:35:00|11208|11196|11209.1|11197.1|11209.6|11197.6|11208|11196|0
1725849600000|2024-09-09 02:40:00|11208.8|11196.8|11209.4|11197.4|11210|11198|11208.8|11196.8|0
1725849900000|2024-09-09 02:45:00|11209.7|11197.7|11208.8|11196.8|11210|11198|11208.8|11196.8|0
1725850200000|2024-09-09 02:50:00|11208.5|11196.5|11210.3|11198.3|11210.6|11198.6|11208.5|11196.5|0
1725850500000|2024-09-09 02:55:00|11210.6|11198.6|11210|11198|11210.6|11198.6|11210|11198|0
1725850800000|2024-09-09 03:00:00|11210.2|11198.2|11211|11199|11211.3|11199.3|11210.2|11198.2|0
1725851100000|2024-09-09 03:05:00|11210.6|11198.6|11211.3|11199.3|11211.6|11199.6|11210.3|11198.3|0
1725851400000|2024-09-09 03:10:00|11211.6|11199.6|11212.8|11200.8|11213.1|11201.1|11211.3|11199.3|0
1725851700000|2024-09-09 03:15:00|11213|11201|11211.3|11199.3|11213.1|11201.1|11211|11199|0
1725852000000|2024-09-09 03:20:00|11211|11199|11211.9|11199.9|11212.2|11200.2|11210.3|11198.3|0
1725852300000|2024-09-09 03:25:00|11212|11200|11211.9|11199.9|11212|11200|11211.3|11199.3|0
1725852600000|2024-09-09 03:30:00|11212.2|11200.2|11213.7|11201.7|11214.1|11202.1|11212.2|11200.2|0
1725852900000|2024-09-09 03:35:00|11213.9|11201.9|11213.1|11201.1|11214.1|11202.1|11212.5|11200.5|0
1725853200000|2024-09-09 03:40:00|11213.3|11201.3|11214.1|11202.1|11214.1|11202.1|11212.8|11200.8|0
1725853500000|2024-09-09 03:45:00|11214.7|11202.7|11213.1|11201.1|11215.3|11203.3|11213.1|11201.1|0
1725853800000|2024-09-09 03:50:00|11213.3|11201.3|11213.4|11201.4|11214.1|11202.1|11212.8|11200.8|0
1725854100000|2024-09-09 03:55:00|11213.3|11201.3|11214.7|11202.7|11214.7|11202.7|11212.5|11200.5|0
1725854400000|2024-09-09 04:00:00|11215|11203|11215|11203|11215.6|11203.6|11214.7|11202.7|0
1725854700000|2024-09-09 04:05:00|11214.7|11202.7|11219.3|11207.3|11219.3|11207.3|11214.4|11202.4|0
1725855000000|2024-09-09 04:10:00|11219|11207|11224.6|11212.6|11225.2|11213.2|11219|11207|0
1725855300000|2024-09-09 04:15:00|11224.3|11212.3|11222.1|11210.1|11224.4|11212.4|11220.9|11208.9|0
1725855600000|2024-09-09 04:20:00|11222.3|11210.3|11219.3|11207.3|11222.7|11210.7|11218.7|11206.7|0
1725855900000|2024-09-09 04:25:00|11219.5|11207.5|11221.8|11209.8|11222.4|11210.4|11219.3|11207.3|0
1725856200000|2024-09-09 04:30:00|11222.1|11210.1|11223|11211|11223.3|11211.3|11221.2|11209.2|0
1725856500000|2024-09-09 04:35:00|11222.9|11210.9|11224|11212|11224.3|11212.3|11222.1|11210.1|0
1725856800000|2024-09-09 04:40:00|11223.8|11211.8|11223|11211|11224.9|11212.9|11222.7|11210.7|0
1725857100000|2024-09-09 04:45:00|11222.9|11210.9|11225.2|11213.2|11225.2|11213.2|11222.4|11210.4|0
1725857400000|2024-09-09 04:50:00|11225.8|11213.8|11223.8|11211.8|11226.4|11214.4|11223.7|11211.7|0
1725857700000|2024-09-09 04:55:00|11223.7|11211.7|11222.4|11210.4|11224|11212|11221.8|11209.8|0
1725858000000|2024-09-09 05:00:00|11222.7|11210.7|11219.8|11207.8|11222.7|11210.7|11219.6|11207.6|0
1725858300000|2024-09-09 05:05:00|11219.9|11207.9|11221.2|11209.2|11221.5|11209.5|11219.9|11207.9|0
1725858600000|2024-09-09 05:10:00|11221.3|11209.3|11221.2|11209.2|11222.6|11210.6|11220.3|11208.3|0
1725858900000|2024-09-09 05:15:00|11221.5|11209.5|11221|11209|11221.8|11209.8|11220.1|11208.1|0
1725859200000|2024-09-09 05:20:00|11221.2|11209.2|11221.2|11209.2|11221.5|11209.5|11219.3|11207.3|0
1725859500000|2024-09-09 05:25:00|11221.3|11209.3|11219.3|11207.3|11222.1|11210.1|11219.3|11207.3|0
1725859800000|2024-09-09 05:30:00|11219.6|11207.6|11220.9|11208.9|11221.8|11209.8|11219.2|11207.2|0
1725860100000|2024-09-09 05:35:00|11221.5|11209.5|11220.9|11208.9|11221.8|11209.8|11219|11207|0
1725860400000|2024-09-09 05:40:00|11221.2|11209.2|11217.5|11205.5|11222.1|11210.1|11216.2|11204.2|0
1725860700000|2024-09-09 05:45:00|11217.6|11205.6|11218.1|11206.1|11218.4|11206.4|11215.9|11203.9|0
1725861000000|2024-09-09 05:50:00|11217.8|11205.8|11215.8|11203.8|11219.3|11207.3|11215.5|11203.5|0
1725861300000|2024-09-09 05:55:00|11216|11204|11214.4|11202.4|11218.6|11206.6|11214.1|11202.1|0
1725861600000|2024-09-09 06:00:00|11214.7|11202.7|11223.3|11218.3|11224.3|11219.3|11201.3|11196.3|13
1725861900000|2024-09-09 06:05:00|11223.8|11218.8|11225.8|11220.8|11237.3|11232.3|11220.8|11215.8|32
1725862200000|2024-09-09 06:10:00|11225.3|11220.3|11218.3|11213.3|11226.3|11221.3|11215.8|11210.8|18
1725862500000|2024-09-09 06:15:00|11218.8|11213.8|11220.3|11215.3|11221.8|11216.8|11214.3|11209.3|13
1725862800000|2024-09-09 06:20:00|11220.8|11215.8|11219.8|11214.8|11226.3|11221.3|11218.3|11213.3|6
1725863100000|2024-09-09 06:25:00|11220.3|11215.3|11218.8|11213.8|11222.8|11217.8|11215.3|11210.3|15
1725863400000|2024-09-09 06:30:00|11218.3|11213.3|11218.3|11213.3|11221.3|11216.3|11214.3|11209.3|3
1725863700000|2024-09-09 06:35:00|11218.8|11213.8|11212.3|11207.3|11218.8|11213.8|11212.3|11207.3|1
1725864000000|2024-09-09 06:40:00|11212.8|11207.8|11207.3|11202.3|11212.8|11207.8|11204.8|11199.8|10
1725864300000|2024-09-09 06:45:00|11207.8|11202.8|11208.3|11203.3|11211.3|11206.3|11203.8|11198.8|15
1725864600000|2024-09-09 06:50:00|11208.8|11203.8|11211.3|11206.3|11212.3|11207.3|11201.8|11196.8|24
1725864900000|2024-09-09 06:55:00|11210.8|11205.8|11207.3|11202.3|11214.8|11209.8|11205.3|11200.3|48
1725865200000|2024-09-09 07:00:00|11216.3|11211.3|11220.8|11215.8|11234.8|11229.8|11213.3|11208.3|326
1725865500000|2024-09-09 07:05:00|11222.3|11217.3|11231.3|11226.3|11235.3|11230.3|11216.3|11211.3|182
1725865800000|2024-09-09 07:10:00|11231.8|11226.8|11231.3|11226.3|11236.3|11231.3|11223.3|11218.3|179
1725866100000|2024-09-09 07:15:00|11230.3|11225.3|11233.3|11228.3|11242.3|11237.3|11227.3|11222.3|156
1725866400000|2024-09-09 07:20:00|11233.8|11228.8|11226.8|11221.8|11238.3|11233.3|11225.8|11220.8|122
1725866700000|2024-09-09 07:25:00|11227.3|11222.3|11237.8|11232.8|11239.3|11234.3|11226.8|11221.8|93
1725867000000|2024-09-09 07:30:00|11239.3|11234.3|11241.3|11236.3|11247.3|11242.3|11237.3|11232.3|105
1725867300000|2024-09-09 07:35:00|11241.8|11236.8|11250.3|11245.3|11255.3|11250.3|11238.3|11233.3|132
1725867600000|2024-09-09 07:40:00|11250.4|11245.4|11242.4|11237.4|11254.4|11249.4|11241.4|11236.4|64
1725867900000|2024-09-09 07:45:00|11241.9|11236.9|11248.4|11243.4|11250.9|11245.9|11239.4|11234.4|51
1725868200000|2024-09-09 07:50:00|11247.9|11242.9|11242.4|11237.4|11252.4|11247.4|11242.4|11237.4|49
1725868500000|2024-09-09 07:55:00|11241.9|11236.9|11244.4|11239.4|11245.4|11240.4|11236.9|11231.9|36
1725868800000|2024-09-09 08:00:00|11244.9|11239.9|11243.4|11238.4|11248.4|11243.4|11240.4|11235.4|44
1725869100000|2024-09-09 08:05:00|11242.9|11237.9|11232.9|11227.9|11242.9|11237.9|11232.4|11227.4|46
1725869400000|2024-09-09 08:10:00|11233.4|11228.4|11229.4|11224.4|11238.4|11233.4|11228.9|11223.9|40
1725869700000|2024-09-09 08:15:00|11229.9|11224.9|11226.4|11221.4|11229.9|11224.9|11223.4|11218.4|24
1725870000000|2024-09-09 08:20:00|11226.9|11221.9|11231.4|11226.4|11231.9|11226.9|11221.9|11216.9|34
1725870300000|2024-09-09 08:25:00|11231.9|11226.9|11246.4|11241.4|11249.4|11244.4|11228.9|11223.9|60
1725870600000|2024-09-09 08:30:00|11245.9|11240.9|11240.9|11235.9|11251.4|11246.4|11238.4|11233.4|18
1725870900000|2024-09-09 08:35:00|11241.4|11236.4|11247.4|11242.4|11250.4|11245.4|11240.4|11235.4|19
1725871200000|2024-09-09 08:40:00|11247.9|11242.9|11241.9|11236.9|11251.4|11246.4|11241.4|11236.4|24
1725871500000|2024-09-09 08:45:00|11242.9|11237.9|11243.9|11238.9|11246.4|11241.4|11237.4|11232.4|26
1725871800000|2024-09-09 08:50:00|11244.4|11239.4|11244.4|11239.4|11248.9|11243.9|11242.4|11237.4|24
1725872100000|2024-09-09 08:55:00|11243.9|11238.9|11243.9|11238.9|11247.4|11242.4|11242.4|11237.4|27
1725872400000|2024-09-09 09:00:00|11243.4|11238.4|11245.4|11240.4|11245.9|11240.9|11239.4|11234.4|17
1725872700000|2024-09-09 09:05:00|11245.9|11240.9|11251.4|11246.4|11254.4|11249.4|11245.9|11240.9|29
1725873000000|2024-09-09 09:10:00|11251.9|11246.9|11257.9|11252.9|11258.9|11253.9|11251.4|11246.4|38
1725873300000|2024-09-09 09:15:00|11258.4|11253.4|11257.9|11252.9|11263.9|11258.9|11256.4|11251.4|55
1725873600000|2024-09-09 09:20:00|11258.4|11253.4|11261.4|11256.4|11261.4|11256.4|11253.4|11248.4|28
1725873900000|2024-09-09 09:25:00|11260.9|11255.9|11266.4|11261.4|11268.9|11263.9|11260.9|11255.9|50
1725874200000|2024-09-09 09:30:00|11266.9|11261.9|11267.4|11262.4|11274.4|11269.4|11266.9|11261.9|50
1725874500000|2024-09-09 09:35:00|11266.9|11261.9|11268.4|11263.4|11268.9|11263.9|11263.4|11258.4|26
1725874800000|2024-09-09 09:40:00|11268.9|11263.9|11270.4|11265.4|11271.9|11266.9|11267.4|11262.4|91
1725875100000|2024-09-09 09:45:00|11269.9|11264.9|11272.4|11267.4|11273.4|11268.4|11269.4|11264.4|21
1725875400000|2024-09-09 09:50:00|11272.9|11267.9|11258.4|11253.4|11274.4|11269.4|11257.9|11252.9|18
1725875700000|2024-09-09 09:55:00|11257.9|11252.9|11266.4|11261.4|11266.4|11261.4|11257.4|11252.4|34
1725876000000|2024-09-09 10:00:00|11265.9|11260.9|11260.4|11255.4|11267.4|11262.4|11260.4|11255.4|31
1725876300000|2024-09-09 10:05:00|11260.9|11255.9|11258.4|11253.4|11261.4|11256.4|11256.4|11251.4|64
1725876600000|2024-09-09 10:10:00|11257.9|11252.9|11259.4|11254.4|11259.9|11254.9|11255.9|11250.9|39
1725876900000|2024-09-09 10:15:00|11259.9|11254.9|11262.4|11257.4|11264.4|11259.4|11258.4|11253.4|14
1725877200000|2024-09-09 10:20:00|11261.9|11256.9|11262.4|11257.4|11266.4|11261.4|11260.9|11255.9|22
1725877500000|2024-09-09 10:25:00|11260.4|11255.4|11261.4|11256.4|11265.4|11260.4|11257.4|11252.4|17
1725877800000|2024-09-09 10:30:00|11261.9|11256.9|11256.4|11251.4|11264.4|11259.4|11255.4|11250.4|39
1725878100000|2024-09-09 10:35:00|11255.9|11250.9|11255.4|11250.4|11258.4|11253.4|11252.9|11247.9|15
1725878400000|2024-09-09 10:40:00|11254.9|11249.9|11247.4|11242.4|11256.9|11251.9|11247.4|11242.4|25
1725878700000|2024-09-09 10:45:00|11246.9|11241.9|11249.4|11244.4|11254.4|11249.4|11246.4|11241.4|28
1725879000000|2024-09-09 10:50:00|11249.9|11244.9|11248.9|11243.9|11251.4|11246.4|11245.9|11240.9|8
1725879300000|2024-09-09 10:55:00|11248.4|11243.4|11249.4|11244.4|11250.4|11245.4|11246.4|11241.4|7
1725879600000|2024-09-09 11:00:00|11249.9|11244.9|11255.4|11250.4|11258.4|11253.4|11249.9|11244.9|36
1725879900000|2024-09-09 11:05:00|11255.9|11250.9|11260.4|11255.4|11261.9|11256.9|11255.9|11250.9|18
1725880200000|2024-09-09 11:10:00|11260.9|11255.9|11262.9|11257.9|11263.4|11258.4|11257.9|11252.9|17
1725880500000|2024-09-09 11:15:00|11262.4|11257.4|11264.9|11259.9|11266.9|11261.9|11261.9|11256.9|17
1725880800000|2024-09-09 11:20:00|11264.4|11259.4|11272.9|11267.9|11272.9|11267.9|11264.4|11259.4|17
1725881100000|2024-09-09 11:25:00|11273.4|11268.4|11274.9|11269.9|11277.4|11272.4|11270.4|11265.4|42
1725881400000|2024-09-09 11:30:00|11274.4|11269.4|11267.4|11262.4|11277.4|11272.4|11266.9|11261.9|16
1725881700000|2024-09-09 11:35:00|11266.9|11261.9|11259.9|11254.9|11267.4|11262.4|11257.9|11252.9|24
1725882000000|2024-09-09 11:40:00|11259.5|11254.5|11260|11255|11265|11260|11256|11251|12
1725882300000|2024-09-09 11:45:00|11259.5|11254.5|11262|11257|11265|11260|11259|11254|17
1725882600000|2024-09-09 11:50:00|11262.5|11257.5|11259|11254|11263.5|11258.5|11258.5|11253.5|15
1725882900000|2024-09-09 11:55:00|11259.5|11254.5|11261|11256|11264|11259|11259.5|11254.5|19
1725883200000|2024-09-09 12:00:00|11261.5|11256.5|11252|11247|11263.5|11258.5|11252|11247|22
1725883500000|2024-09-09 12:05:00|11251.5|11246.5|11245|11240|11252|11247|11244|11239|60
1725883800000|2024-09-09 12:10:00|11245.5|11240.5|11245|11240|11247|11242|11240|11235|38
1725884100000|2024-09-09 12:15:00|11245.5|11240.5|11241.5|11236.5|11247|11242|11241.5|11236.5|22
1725884400000|2024-09-09 12:20:00|11241|11236|11234.5|11229.5|11244|11239|11234.5|11229.5|34
1725884700000|2024-09-09 12:25:00|11234|11229|11230|11225|11238|11233|11230|11225|29
1725885000000|2024-09-09 12:30:00|11233|11228|11236|11231|11237|11232|11229|11224|30
1725885300000|2024-09-09 12:35:00|11236.5|11231.5|11235|11230|11240.5|11235.5|11234|11229|22
1725885600000|2024-09-09 12:40:00|11235.5|11230.5|11235|11230|11237.5|11232.5|11233|11228|14
1725885900000|2024-09-09 12:45:00|11235.5|11230.5|11242|11237|11242.5|11237.5|11235.5|11230.5|12
1725886200000|2024-09-09 12:50:00|11242.5|11237.5|11252|11247|11252.5|11247.5|11242|11237|23
1725886500000|2024-09-09 12:55:00|11252.5|11247.5|11256.5|11251.5|11258.5|11253.5|11251.5|11246.5|26
1725886800000|2024-09-09 13:00:00|11257|11252|11250.5|11245.5|11258.5|11253.5|11250|11245|44
1725887100000|2024-09-09 13:05:00|11251|11246|11242|11237|11251|11246|11241|11236|56
1725887400000|2024-09-09 13:10:00|11242.5|11237.5|11235.5|11230.5|11244|11239|11234.5|11229.5|18
1725887700000|2024-09-09 13:15:00|11235|11230|11244.5|11239.5|11247.5|11242.5|11233.5|11228.5|25
1725888000000|2024-09-09 13:20:00|11245.5|11240.5|11242|11237|11245.5|11240.5|11237.5|11232.5|32
1725888300000|2024-09-09 13:25:00|11241.5|11236.5|11246|11241|11247|11242|11240|11235|31
1725888600000|2024-09-09 13:30:00|11247|11242|11254.5|11249.5|11257|11252|11242.5|11237.5|63
1725888900000|2024-09-09 13:35:00|11255|11250|11254|11249|11262.5|11257.5|11254|11249|64
1725889200000|2024-09-09 13:40:00|11254.5|11249.5|11262.5|11257.5|11264|11259|11251|11246|77
1725889500000|2024-09-09 13:45:00|11263|11258|11257|11252|11265|11260|11252|11247|65
1725889800000|2024-09-09 13:50:00|11257.5|11252.5|11272.5|11267.5|11273|11268|11257|11252|57
1725890100000|2024-09-09 13:55:00|11272|11267|11269|11264|11275|11270|11267|11262|46
1725890400000|2024-09-09 14:00:00|11269.5|11264.5|11271|11266|11272|11267|11264|11259|49
1725890700000|2024-09-09 14:05:00|11271.5|11266.5|11274|11269|11275.5|11270.5|11264|11259|58
1725891000000|2024-09-09 14:10:00|11273.5|11268.5|11289.5|11284.5|11290.5|11285.5|11273|11268|92
1725891300000|2024-09-09 14:15:00|11289|11284|11291.5|11286.5|11298|11293|11288.5|11283.5|61
1725891600000|2024-09-09 14:20:00|11292|11287|11281.5|11276.5|11294.5|11289.5|11279.5|11274.5|61
1725891900000|2024-09-09 14:25:00|11281|11276|11276.5|11271.5|11284.5|11279.5|11276|11271|55
1725892200000|2024-09-09 14:30:00|11277|11272|11267.5|11262.5|11279.5|11274.5|11265.5|11260.5|120
1725892500000|2024-09-09 14:35:00|11268|11263|11284|11279|11284|11279|11268|11263|51
1725892800000|2024-09-09 14:40:00|11283.5|11278.5|11280.5|11275.5|11286.5|11281.5|11279.5|11274.5|32
1725893100000|2024-09-09 14:45:00|11280|11275|11288|11283|11288|11283|11279.5|11274.5|44
1725893400000|2024-09-09 14:50:00|11287.5|11282.5|11277.5|11272.5|11287.5|11282.5|11274.5|11269.5|56
1725893700000|2024-09-09 14:55:00|11278|11273|11278|11273|11283.5|11278.5|11276.5|11271.5|50
1725894000000|2024-09-09 15:00:00|11277.5|11272.5|11276.5|11271.5|11285|11280|11274|11269|111
1725894300000|2024-09-09 15:05:00|11276|11271|11271.5|11266.5|11276|11271|11270|11265|226
1725894600000|2024-09-09 15:10:00|11271|11266|11269|11264|11273.5|11268.5|11267.5|11262.5|128
1725894900000|2024-09-09 15:15:00|11269.5|11264.5|11269|11264|11272|11267|11266.5|11261.5|97
1725895200000|2024-09-09 15:20:00|11268.5|11263.5|11270|11265|11273|11268|11268.5|11263.5|87
1725895500000|2024-09-09 15:25:00|11269.5|11264.5|11272|11267|11272|11267|11266|11261|262
1725895800000|2024-09-09 15:30:00|11271.3|11265.3|11272.3|11265.3|11276.3|11269.3|11269.3|11262.3|491
1725896100000|2024-09-09 15:35:00|11273.3|11266.3|11284.3|11278.3|11287.3|11280.3|11273.3|11266.3|149
1725896400000|2024-09-09 15:40:00|11285.3|11277.3|11284.3|11277.3|11286.3|11279.3|11281.3|11275.3|12
1725896700000|2024-09-09 15:45:00|11285.3|11278.3|11292.3|11285.3|11292.3|11285.3|11284.3|11277.3|10
1725897000000|2024-09-09 15:50:00|11291.3|11284.3|11291.3|11285.3|11292.3|11285.3|11287.3|11280.3|15
1725897300000|2024-09-09 15:55:00|11292.3|11284.3|11288.3|11282.3|11293.3|11286.3|11286.3|11279.3|7
1725897600000|2024-09-09 16:00:00|11289.3|11280.3|11287.3|11280.3|11290.3|11283.3|11284.3|11277.3|10
1725897900000|2024-09-09 16:05:00|11288.3|11281.3|11286.3|11279.3|11288.3|11281.3|11283.3|11276.3|7
1725898200000|2024-09-09 16:10:00|11287.3|11280.3|11288.3|11281.3|11290.3|11282.3|11287.3|11280.3|12
1725898500000|2024-09-09 16:15:00|11289.3|11282.3|11293.3|11286.3|11293.3|11286.3|11287.3|11280.3|6
1725898800000|2024-09-09 16:20:00|11292.3|11285.3|11293.3|11286.3|11294.3|11287.3|11290.3|11283.3|13
1725899100000|2024-09-09 16:25:00|11292.3|11285.3|11293.3|11286.3|11294.3|11287.3|11291.3|11284.3|6
1725899400000|2024-09-09 16:30:00|11294.3|11285.3|11294.3|11287.3|11295.3|11289.3|11292.3|11285.3|5
1725899700000|2024-09-09 16:35:00|11295.3|11288.3|11295.3|11288.3|11296.3|11289.3|11292.3|11285.3|6
1725900000000|2024-09-09 16:40:00|11296.3|11289.3|11301.3|11294.3|11301.3|11294.3|11295.3|11288.3|8
1725900300000|2024-09-09 16:45:00|11302.3|11295.3|11301.3|11294.3|11303.3|11296.3|11301.3|11294.3|6
1725900600000|2024-09-09 16:50:00|11302.3|11295.3|11299.3|11292.3|11302.3|11295.3|11298.3|11291.3|4
1725900900000|2024-09-09 16:55:00|11300.3|11293.3|11301.3|11294.3|11302.3|11296.3|11299.3|11292.3|3
1725901200000|2024-09-09 17:00:00|11302.3|11295.3|11298.3|11291.3|11302.3|11295.3|11297.3|11290.3|4
1725901500000|2024-09-09 17:05:00|11299.3|11292.3|11301.3|11294.3|11301.3|11294.3|11297.3|11290.3|2
1725901800000|2024-09-09 17:10:00|11300.3|11293.3|11296.3|11289.3|11301.3|11294.3|11295.3|11288.3|1
1725902100000|2024-09-09 17:15:00|11295.3|11288.3|11296.3|11289.3|11297.3|11290.3|11294.3|11287.3|2
1725902400000|2024-09-09 17:20:00|11295.3|11288.3|11293.3|11286.3|11295.3|11288.3|11292.3|11285.3|8
1725902700000|2024-09-09 17:25:00|11294.3|11287.3|11295.3|11288.3|11297.3|11291.3|11294.3|11286.3|11
1725903000000|2024-09-09 17:30:00|11294.3|11287.3|11291.3|11284.3|11295.3|11287.3|11289.3|11282.3|4
1725903300000|2024-09-09 17:35:00|11290.3|11283.3|11295.3|11288.3|11296.3|11288.3|11290.3|11283.3|0
1725903600000|2024-09-09 17:40:00|11296.3|11289.3|11285.3|11278.3|11297.3|11290.3|11285.3|11278.3|9
1725903900000|2024-09-09 17:45:00|11284.3|11277.3|11291.3|11284.3|11292.3|11285.3|11283.3|11276.3|10
1725904200000|2024-09-09 17:50:00|11290.3|11283.3|11283.3|11275.3|11291.3|11284.3|11280.3|11271.3|37
1725904500000|2024-09-09 17:55:00|11282.3|11274.3|11284.2|11272.2|11287.3|11277.3|11279.8|11271.3|8
1725904800000|2024-09-09 18:00:00|11283.9|11271.9|11278.3|11266.3|11285.1|11273.1|11277.4|11265.4|0
1725905100000|2024-09-09 18:05:00|11278.6|11266.6|11278|11266|11279.6|11267.6|11275.5|11263.5|0
1725905400000|2024-09-09 18:10:00|11277.7|11265.7|11275.2|11263.2|11278.6|11266.6|11275.2|11263.2|0
1725905700000|2024-09-09 18:15:00|11274.9|11262.9|11279.6|11267.6|11280.2|11268.2|11274|11262|0
1725906000000|2024-09-09 18:20:00|11279.9|11267.9|11279.3|11267.3|11280.2|11268.2|11274.6|11262.6|0
1725906300000|2024-09-09 18:25:00|11279.4|11267.4|11274.3|11262.3|11282.7|11270.7|11273.5|11261.5|0
1725906600000|2024-09-09 18:30:00|11273.7|11261.7|11276.5|11264.5|11276.8|11264.8|11270.9|11258.9|0
1725906900000|2024-09-09 18:35:00|11276.8|11264.8|11266.9|11254.9|11277.5|11265.5|11264.4|11252.4|0
1725907200000|2024-09-09 18:40:00|11266.6|11254.6|11277.7|11265.7|11278.3|11266.3|11265.3|11253.3|0
1725907500000|2024-09-09 18:45:00|11278|11266|11278|11266|11279.6|11267.6|11276.5|11264.5|0
1725907800000|2024-09-09 18:50:00|11277.7|11265.7|11276.3|11264.3|11280.8|11268.8|11274.9|11262.9|0
1725908100000|2024-09-09 18:55:00|11276.2|11264.2|11275.7|11263.7|11277.7|11265.7|11274|11262|0
1725908400000|2024-09-09 19:00:00|11275.2|11263.2|11270|11258|11275.5|11263.5|11269.8|11257.8|0
1725908700000|2024-09-09 19:05:00|11269.7|11257.7|11276.8|11264.8|11277.7|11265.7|11269.3|11257.3|0
1725909000000|2024-09-09 19:10:00|11276.5|11264.5|11272.6|11260.6|11276.5|11264.5|11271.5|11259.5|0
1725909300000|2024-09-09 19:15:00|11272.8|11260.8|11273.1|11261.1|11277.1|11265.1|11272.4|11260.4|0
1725909600000|2024-09-09 19:20:00|11272.8|11260.8|11272.8|11260.8|11273.4|11261.4|11267.8|11255.8|0
1725909900000|2024-09-09 19:25:00|11272.4|11260.4|11281.7|11269.7|11282.4|11270.4|11271.2|11259.2|0
1725910200000|2024-09-09 19:30:00|11282|11270|11282|11270|11286.7|11274.7|11279.9|11267.9|0
1725910500000|2024-09-09 19:35:00|11282.4|11270.4|11283|11271|11287.6|11275.6|11280.8|11268.8|0
1725910800000|2024-09-09 19:40:00|11283.3|11271.3|11285.8|11273.8|11288.9|11276.9|11283|11271|0
1725911100000|2024-09-09 19:45:00|11285.5|11273.5|11282.8|11270.8|11286.1|11274.1|11279.9|11267.9|0
1725911400000|2024-09-09 19:50:00|11283|11271|11282.4|11270.4|11286.7|11274.7|11274.3|11262.3|0
1725911700000|2024-09-09 19:55:00|11284.2|11272.2|11292|11280|11292.6|11280.6|11282.4|11270.4|0
1725912000000|2024-09-09 20:00:00|11291.6|11279.6|11292|11280|11296|11284|11289.5|11277.5|0
1725912300000|2024-09-09 20:05:00|11292.1|11280.1|11293.5|11281.5|11295.7|11283.7|11292|11280|0
1725912600000|2024-09-09 20:10:00|11293.8|11281.8|11295.4|11283.4|11296.3|11284.3|11293.2|11281.2|0
1725912900000|2024-09-09 20:15:00|11295.7|11283.7|11301.9|11289.9|11302.2|11290.2|11295.7|11283.7|0
1725913200000|2024-09-09 20:20:00|11302.2|11290.2|11302.2|11290.2|11303.1|11291.1|11301.5|11289.5|0
1725913500000|2024-09-09 20:25:00|11302.3|11290.3|11304|11292|11304.5|11292.5|11302.3|11290.3|0
1725913800000|2024-09-09 20:30:00|11303.7|11291.7|11304.6|11292.6|11304.8|11292.8|11303.4|11291.4|0
1725914100000|2024-09-09 20:35:00|11304.3|11292.3|11303.7|11291.7|11304.9|11292.9|11302.8|11290.8|0
1725914400000|2024-09-09 20:40:00|11303.5|11291.5|11303.4|11291.4|11304|11292|11302.8|11290.8|0
1725914700000|2024-09-09 20:45:00|11303.2|11291.2|11300.6|11288.6|11303.4|11291.4|11300.6|11288.6|0
1725915000000|2024-09-09 20:50:00|11300.9|11288.9|11300.1|11288.1|11300.9|11288.9|11299.7|11287.7|0
1725915300000|2024-09-09 20:55:00|11300.6|11288.6|11301.2|11289.2|11301.7|11289.7|11299.7|11287.7|0
1725915600000|2024-09-09 21:00:00|11301.1|11289.1|11300.8|11288.8|11301.1|11289.1|11300.8|11288.8|0
1725915900000|2024-09-09 21:05:00|11301.1|11289.1|11301|11289|11301.2|11289.2|11300.6|11288.6|0
1725916200000|2024-09-09 21:10:00|11301.3|11289.3|11302.7|11290.7|11302.7|11290.7|11300.9|11288.9|0
1725916500000|2024-09-09 21:15:00|11302.9|11290.9|11302.7|11290.7|11303.2|11291.2|11302.7|11290.7|0
1725916800000|2024-09-09 21:20:00|11302.3|11290.3|11303.3|11291.3|11303.3|11291.3|11302.3|11290.3|0
1725917100000|2024-09-09 21:25:00|11302.7|11290.7|11302.9|11290.9|11303.1|11291.1|11302.7|11290.7|0
1725917400000|2024-09-09 21:30:00|11303|11291|11303.1|11291.1|11303.1|11291.1|11303|11291|0
1725917700000|2024-09-09 21:35:00|11303|11291|11303.7|11291.7|11304.2|11292.2|11303|11291|0
1725918000000|2024-09-09 21:40:00|11303.6|11291.6|11303.6|11291.6|11303.7|11291.7|11303.6|11291.6|0
1725918300000|2024-09-09 21:45:00|11303.5|11291.5|11303.7|11291.7|11303.7|11291.7|11303.5|11291.5|0
1725918600000|2024-09-09 21:50:00|11303.6|11291.6|11303.7|11291.7|11304.1|11292.1|11303.6|11291.6|0
1725918900000|2024-09-09 21:55:00|11303.8|11291.8|11303.2|11291.2|11304|11292|11303.2|11291.2|0
1725919200000|2024-09-09 22:00:00|11304.4|11292.4|11306.8|11294.8|11307.4|11295.4|11303.5|11291.5|0
1725919500000|2024-09-09 22:05:00|11306.6|11294.6|11303.7|11291.7|11306.6|11294.6|11303.7|11291.7|0
1725919800000|2024-09-09 22:10:00|11303.8|11291.8|11301.5|11289.5|11304.3|11292.3|11299.6|11287.6|0
1725920100000|2024-09-09 22:15:00|11301.3|11289.3|11300|11288|11302.4|11290.4|11299.3|11287.3|0
1725920400000|2024-09-09 22:20:00|11300.1|11288.1|11301.5|11289.5|11302.6|11290.6|11300.1|11288.1|0
1725920700000|2024-09-09 22:25:00|11301.2|11289.2|11302.4|11290.4|11302.7|11290.7|11300.9|11288.9|0
1725921000000|2024-09-09 22:30:00|11302.1|11290.1|11302.1|11290.1|11302.7|11290.7|11300.6|11288.6|0
1725921300000|2024-09-09 22:35:00|11302|11290|11302.1|11290.1|11302.1|11290.1|11301|11289|0
1725921600000|2024-09-09 22:40:00|11301.7|11289.7|11299.6|11287.6|11302.1|11290.1|11299.6|11287.6|0
1725921900000|2024-09-09 22:45:00|11299.3|11287.3|11298.4|11286.4|11299.6|11287.6|11297.8|11285.8|0
1725922200000|2024-09-09 22:50:00|11298.6|11286.6|11299.6|11287.6|11299.6|11287.6|11298.1|11286.1|0
1725922500000|2024-09-09 22:55:00|11299.3|11287.3|11298.1|11286.1|11299.3|11287.3|11298.1|11286.1|0
1725922800000|2024-09-09 23:00:00|11298.4|11286.4|11298.1|11286.1|11300.3|11288.3|11298.1|11286.1|0
1725923100000|2024-09-09 23:05:00|11298.3|11286.3|11299|11287|11299.3|11287.3|11298.3|11286.3|0
1725923400000|2024-09-09 23:10:00|11299.2|11287.2|11300.6|11288.6|11300.9|11288.9|11298.7|11286.7|0
1725923700000|2024-09-09 23:15:00|11300.4|11288.4|11302.4|11290.4|11303.1|11291.1|11300|11288|0
1725924000000|2024-09-09 23:20:00|11302.7|11290.7|11304.7|11292.7|11304.7|11292.7|11302.7|11290.7|0
1725924300000|2024-09-09 23:25:00|11304.6|11292.6|11304|11292|11304.6|11292.6|11303.1|11291.1|0
1725924600000|2024-09-09 23:30:00|11303.8|11291.8|11303.4|11291.4|11304.3|11292.3|11302.3|11290.3|0
1725924900000|2024-09-09 23:35:00|11303.5|11291.5|11302.1|11290.1|11304.9|11292.9|11302.1|11290.1|0
1725925200000|2024-09-09 23:40:00|11302.3|11290.3|11304.1|11292.1|11304.4|11292.4|11302.1|11290.1|0
1725925500000|2024-09-09 23:45:00|11304.3|11292.3|11304|11292|11304.6|11292.6|11303.7|11291.7|0
1725925800000|2024-09-09 23:50:00|11303.7|11291.7|11300.7|11288.7|11303.7|11291.7|11300.6|11288.6|0
1725926100000|2024-09-09 23:55:00|11300.6|11288.6|11301.8|11289.8|11302.4|11290.4|11300.6|11288.6|0
1725926400000|2024-09-10 00:00:00|11302.1|11290.1|11299.3|11287.3|11302.4|11290.4|11297.2|11285.2|0
1725926700000|2024-09-10 00:05:00|11299.5|11287.5|11295.9|11283.9|11300.6|11288.6|11295.3|11283.3|0
1725927000000|2024-09-10 00:10:00|11296.1|11284.1|11287.3|11275.3|11296.2|11284.2|11286.4|11274.4|0
1725927300000|2024-09-10 00:15:00|11287.4|11275.4|11287.9|11275.9|11288.5|11276.5|11286|11274|0
1725927600000|2024-09-10 00:20:00|11287.7|11275.7|11288.2|11276.2|11290.1|11278.1|11287|11275|0
1725927900000|2024-09-10 00:25:00|11288|11276|11287.9|11275.9|11290.1|11278.1|11287.6|11275.6|0
1725928200000|2024-09-10 00:30:00|11287.6|11275.6|11288.8|11276.8|11290.5|11278.5|11286.7|11274.7|0
1725928500000|2024-09-10 00:35:00|11288.7|11276.7|11292.2|11280.2|11292.9|11280.9|11287|11275|0
1725928800000|2024-09-10 00:40:00|11291.9|11279.9|11296.6|11284.6|11296.6|11284.6|11291.9|11279.9|0
1725929100000|2024-09-10 00:45:00|11296.9|11284.9|11294.1|11282.1|11297.2|11285.2|11294.1|11282.1|0
1725929400000|2024-09-10 00:50:00|11294.2|11282.2|11294.9|11282.9|11295.6|11283.6|11294.2|11282.2|0
1725929700000|2024-09-10 00:55:00|11294.7|11282.7|11295.3|11283.3|11296.4|11284.4|11294.4|11282.4|0
1725930000000|2024-09-10 01:00:00|11295.6|11283.6|11295.3|11283.3|11296.6|11284.6|11294.1|11282.1|0
1725930300000|2024-09-10 01:05:00|11295.6|11283.6|11296.3|11284.3|11296.6|11284.6|11294.4|11282.4|0
1725930600000|2024-09-10 01:10:00|11296.4|11284.4|11295.3|11283.3|11297.5|11285.5|11295.3|11283.3|0
1725930900000|2024-09-10 01:15:00|11295.2|11283.2|11294.7|11282.7|11295.6|11283.6|11294.1|11282.1|0
1725931200000|2024-09-10 01:20:00|11294.5|11282.5|11295.6|11283.6|11295.9|11283.9|11294.1|11282.1|0
1725931500000|2024-09-10 01:25:00|11295.5|11283.5|11294.7|11282.7|11296.3|11284.3|11294.7|11282.7|0
1725931800000|2024-09-10 01:30:00|11294.5|11282.5|11294.1|11282.1|11294.7|11282.7|11290.1|11278.1|0
1725932100000|2024-09-10 01:35:00|11294.2|11282.2|11297.2|11285.2|11297.5|11285.5|11293.5|11281.5|0
1725932400000|2024-09-10 01:40:00|11297|11285|11294.1|11282.1|11297|11285|11291.6|11279.6|0
1725932700000|2024-09-10 01:45:00|11293.8|11281.8|11292.5|11280.5|11295.8|11283.8|11292.2|11280.2|0
1725933000000|2024-09-10 01:50:00|11292.7|11280.7|11294.4|11282.4|11295|11283|11291.9|11279.9|0
1725933300000|2024-09-10 01:55:00|11294.2|11282.2|11296.9|11284.9|11297.2|11285.2|11293.8|11281.8|0
1725933600000|2024-09-10 02:00:00|11296.6|11284.6|11289.1|11277.1|11296.7|11284.7|11288.8|11276.8|0
1725933900000|2024-09-10 02:05:00|11289.4|11277.4|11290.4|11278.4|11290.4|11278.4|11288.5|11276.5|0
1725934200000|2024-09-10 02:10:00|11290.2|11278.2|11289|11277|11290.2|11278.2|11288.4|11276.4|0
1725934500000|2024-09-10 02:15:00|11288.8|11276.8|11289.8|11277.8|11290.2|11278.2|11288.5|11276.5|0
1725934800000|2024-09-10 02:20:00|11289.6|11277.6|11288.5|11276.5|11290.1|11278.1|11288.5|11276.5|0
1725935100000|2024-09-10 02:25:00|11288.8|11276.8|11289.8|11277.8|11290.4|11278.4|11287.9|11275.9|0
1725935400000|2024-09-10 02:30:00|11289.9|11277.9|11291.9|11279.9|11292.2|11280.2|11289.4|11277.4|0
1725935700000|2024-09-10 02:35:00|11292.1|11280.1|11292.9|11280.9|11293.5|11281.5|11291.9|11279.9|0
1725936000000|2024-09-10 02:40:00|11292.5|11280.5|11292.9|11280.9|11293.5|11281.5|11292.2|11280.2|0
1725936300000|2024-09-10 02:45:00|11293|11281|11293.5|11281.5|11294.4|11282.4|11292.5|11280.5|0
1725936600000|2024-09-10 02:50:00|11293.3|11281.3|11291.6|11279.6|11293.3|11281.3|11291.5|11279.5|0
1725936900000|2024-09-10 02:55:00|11291.9|11279.9|11292.9|11280.9|11293.5|11281.5|11291.9|11279.9|0
1725937200000|2024-09-10 03:00:00|11293|11281|11292.2|11280.2|11293.5|11281.5|11292.2|11280.2|0
1725937500000|2024-09-10 03:05:00|11292.1|11280.1|11290.4|11278.4|11292.2|11280.2|11289.4|11277.4|0
1725937800000|2024-09-10 03:10:00|11290.5|11278.5|11291|11279|11291.6|11279.6|11289.4|11277.4|0
1725938100000|2024-09-10 03:15:00|11291.3|11279.3|11290.7|11278.7|11291.8|11279.8|11289.4|11277.4|0
1725938400000|2024-09-10 03:20:00|11290.4|11278.4|11288.8|11276.8|11290.8|11278.8|11287.7|11275.7|0
1725938700000|2024-09-10 03:25:00|11288.7|11276.7|11289.4|11277.4|11289.8|11277.8|11288.4|11276.4|0
1725939000000|2024-09-10 03:30:00|11289.6|11277.6|11289.4|11277.4|11290.7|11278.7|11289.1|11277.1|0
1725939300000|2024-09-10 03:35:00|11289.8|11277.8|11287.9|11275.9|11289.9|11277.9|11286.7|11274.7|0
1725939600000|2024-09-10 03:40:00|11287.7|11275.7|11287|11275|11287.7|11275.7|11286.7|11274.7|0
1725939900000|2024-09-10 03:45:00|11287.1|11275.1|11288.5|11276.5|11289.4|11277.4|11287|11275|0
1725940200000|2024-09-10 03:50:00|11288.8|11276.8|11289.8|11277.8|11290.5|11278.5|11288.5|11276.5|0
1725940500000|2024-09-10 03:55:00|11289.6|11277.6|11289.8|11277.8|11290.1|11278.1|11288.8|11276.8|0
1725940800000|2024-09-10 04:00:00|11289.6|11277.6|11292.2|11280.2|11292.2|11280.2|11289.1|11277.1|0
1725941100000|2024-09-10 04:05:00|11291.9|11279.9|11290.8|11278.8|11291.9|11279.9|11290.4|11278.4|0
1725941400000|2024-09-10 04:10:00|11290.7|11278.7|11289.6|11277.6|11290.7|11278.7|11289.1|11277.1|0
1725941700000|2024-09-10 04:15:00|11289.4|11277.4|11289.4|11277.4|11290.1|11278.1|11288.8|11276.8|0
1725942000000|2024-09-10 04:20:00|11289.3|11277.3|11289.4|11277.4|11290.4|11278.4|11289.1|11277.1|0
1725942300000|2024-09-10 04:25:00|11289.6|11277.6|11287.3|11275.3|11289.8|11277.8|11287.3|11275.3|0
1725942600000|2024-09-10 04:30:00|11287|11275|11286.4|11274.4|11287.6|11275.6|11284.5|11272.5|0
1725942900000|2024-09-10 04:35:00|11286|11274|11282.3|11270.3|11286|11274|11280.2|11268.2|0
1725943200000|2024-09-10 04:40:00|11282.2|11270.2|11283|11271|11283.3|11271.3|11280.8|11268.8|0
1725943500000|2024-09-10 04:45:00|11283.1|11271.1|11283.3|11271.3|11283.6|11271.6|11282.6|11270.6|0
1725943800000|2024-09-10 04:50:00|11283.4|11271.4|11282.3|11270.3|11284.8|11272.8|11282.3|11270.3|0
1725944100000|2024-09-10 04:55:00|11282.6|11270.6|11281.4|11269.4|11282.6|11270.6|11280.5|11268.5|0
1725944400000|2024-09-10 05:00:00|11281.7|11269.7|11283|11271|11283.3|11271.3|11281.1|11269.1|0
1725944700000|2024-09-10 05:05:00|11283.6|11271.6|11284.8|11272.8|11286.4|11274.4|11283.6|11271.6|0
1725945000000|2024-09-10 05:10:00|11284.6|11272.6|11284.5|11272.5|11286.7|11274.7|11283.9|11271.9|0
1725945300000|2024-09-10 05:15:00|11284.6|11272.6|11286|11274|11287.3|11275.3|11284.5|11272.5|0
1725945600000|2024-09-10 05:20:00|11285.7|11273.7|11284.5|11272.5|11285.7|11273.7|11284.2|11272.2|0
1725945900000|2024-09-10 05:25:00|11284.6|11272.6|11285.4|11273.4|11286.2|11274.2|11283.9|11271.9|0
1725946200000|2024-09-10 05:30:00|11285.7|11273.7|11282|11270|11286|11274|11281.4|11269.4|0
1725946500000|2024-09-10 05:35:00|11282.2|11270.2|11281.4|11269.4|11283.3|11271.3|11279.9|11267.9|0
1725946800000|2024-09-10 05:40:00|11281.7|11269.7|11283.9|11271.9|11285.1|11273.1|11281.1|11269.1|0
1725947100000|2024-09-10 05:45:00|11284.2|11272.2|11282.3|11270.3|11284.2|11272.2|11279.9|11267.9|0
1725947400000|2024-09-10 05:50:00|11282.5|11270.5|11282.6|11270.6|11284.3|11272.3|11282|11270|0
1725947700000|2024-09-10 05:55:00|11282.8|11270.8|11282.6|11270.6|11283.9|11271.9|11282|11270|0
1725948000000|2024-09-10 06:00:00|11282.8|11270.8|11257.5|11252.5|11282.8|11270.8|11255|11250|13
1725948300000|2024-09-10 06:05:00|11256.5|11251.5|11261.5|11256.5|11261.5|11256.5|11250|11245|18
1725948600000|2024-09-10 06:10:00|11262.5|11257.5|11268.5|11263.5|11268.5|11263.5|11262.5|11257.5|10
1725948900000|2024-09-10 06:15:00|11270|11265|11269|11264|11273|11268|11265.5|11260.5|8
1725949200000|2024-09-10 06:20:00|11269.5|11264.5|11271.5|11266.5|11271.5|11266.5|11266|11261|6
1725949500000|2024-09-10 06:25:00|11272|11267|11274.5|11269.5|11276.5|11271.5|11270|11265|5
1725949800000|2024-09-10 06:30:00|11275|11270|11274|11269|11277.5|11272.5|11273.5|11268.5|9
1725950100000|2024-09-10 06:35:00|11275|11270|11271.5|11266.5|11275|11270|11270.5|11265.5|7
1725950400000|2024-09-10 06:40:00|11271|11266|11270.5|11265.5|11272|11267|11268.5|11263.5|3
1725950700000|2024-09-10 06:45:00|11268.5|11263.5|11269|11264|11271.5|11266.5|11268.5|11263.5|3
1725951000000|2024-09-10 06:50:00|11269.5|11264.5|11266.5|11261.5|11269.5|11264.5|11266.5|11261.5|2
1725951300000|2024-09-10 06:55:00|11268|11263|11266|11261|11269.5|11264.5|11262|11257|31
1725951600000|2024-09-10 07:00:00|11265.5|11260.5|11257.5|11252.5|11266|11261|11248.5|11243.5|319
1725951900000|2024-09-10 07:05:00|11258|11253|11288.5|11283.5|11291.5|11286.5|11257.5|11252.5|206
1725952200000|2024-09-10 07:10:00|11289|11284|11311.5|11306.5|11314.5|11309.5|11289|11284|207
1725952500000|2024-09-10 07:15:00|11312|11307|11328.5|11323.5|11332.5|11327.5|11310.5|11305.5|121
1725952800000|2024-09-10 07:20:00|11328|11323|11332.5|11327.5|11337|11332|11326.5|11321.5|85
1725953100000|2024-09-10 07:25:00|11332|11327|11333|11328|11339|11334|11327.5|11322.5|92
1725953400000|2024-09-10 07:30:00|11333.5|11328.5|11343.5|11338.5|11347|11342|11333|11328|112
1725953700000|2024-09-10 07:35:00|11343|11338|11352|11347|11356|11351|11340.5|11335.5|139
1725954000000|2024-09-10 07:40:00|11351.2|11346.2|11352.7|11347.7|11357.7|11352.7|11349.7|11344.7|81
1725954300000|2024-09-10 07:45:00|11352.2|11347.2|11353.2|11348.2|11361.7|11356.7|11351.7|11346.7|56
1725954600000|2024-09-10 07:50:00|11352.7|11347.7|11359.7|11354.7|11359.7|11354.7|11351.7|11346.7|43
1725954900000|2024-09-10 07:55:00|11360.2|11355.2|11359.7|11354.7|11362.7|11357.7|11357.2|11352.2|68
1725955200000|2024-09-10 08:00:00|11360.7|11355.7|11364.2|11359.2|11368.2|11363.2|11358.7|11353.7|67
1725955500000|2024-09-10 08:05:00|11364.7|11359.7|11355.7|11350.7|11368.7|11363.7|11355.2|11350.2|45
1725955800000|2024-09-10 08:10:00|11356.2|11351.2|11361.2|11356.2|11365.2|11360.2|11354.2|11349.2|35
1725956100000|2024-09-10 08:15:00|11360.7|11355.7|11367.7|11362.7|11372.7|11367.7|11358.2|11353.2|56
1725956400000|2024-09-10 08:20:00|11367.2|11362.2|11350.7|11345.7|11367.7|11362.7|11350.2|11345.2|41
1725956700000|2024-09-10 08:25:00|11351.2|11346.2|11346.7|11341.7|11351.2|11346.2|11345.2|11340.2|36
1725957000000|2024-09-10 08:30:00|11346.2|11341.2|11332.2|11327.2|11352.7|11347.7|11331.7|11326.7|71
1725957300000|2024-09-10 08:35:00|11331.7|11326.7|11337.7|11332.7|11340.2|11335.2|11328.7|11323.7|54
1725957600000|2024-09-10 08:40:00|11338.2|11333.2|11333.7|11328.7|11342.2|11337.2|11333.7|11328.7|30
1725957900000|2024-09-10 08:45:00|11333.2|11328.2|11326.7|11321.7|11333.7|11328.7|11325.7|11320.7|47
1725958200000|2024-09-10 08:50:00|11326.2|11321.2|11316.7|11311.7|11326.2|11321.2|11316.7|11311.7|38
1725958500000|2024-09-10 08:55:00|11316.2|11311.2|11319.7|11314.7|11319.7|11314.7|11311.7|11306.7|60
1725958800000|2024-09-10 09:00:00|11319.2|11314.2|11300.7|11295.7|11319.2|11314.2|11300.7|11295.7|86
1725959100000|2024-09-10 09:05:00|11301.2|11296.2|11287.7|11282.7|11304.2|11299.2|11287.2|11282.2|124
1725959400000|2024-09-10 09:10:00|11287.2|11282.2|11287.7|11282.7|11292.2|11287.2|11283.2|11278.2|100
1725959700000|2024-09-10 09:15:00|11287.2|11282.2|11285.7|11280.7|11287.2|11282.2|11277.7|11272.7|54
1725960000000|2024-09-10 09:20:00|11285.2|11280.2|11288.7|11283.7|11289.7|11284.7|11283.2|11278.2|36
1725960300000|2024-09-10 09:25:00|11288.2|11283.2|11292.7|11287.7|11293.7|11288.7|11284.7|11279.7|43
1725960600000|2024-09-10 09:30:00|11293.2|11288.2|11296.2|11291.2|11299.7|11294.7|11291.7|11286.7|42
1725960900000|2024-09-10 09:35:00|11295.7|11290.7|11310.7|11305.7|11311.2|11306.2|11295.7|11290.7|53
1725961200000|2024-09-10 09:40:00|11310.2|11305.2|11309.7|11304.7|11315.7|11310.7|11309.2|11304.2|42
1725961500000|2024-09-10 09:45:00|11310.2|11305.2|11315.7|11310.7|11319.2|11314.2|11310.2|11305.2|42
1725961800000|2024-09-10 09:50:00|11316.2|11311.2|11314.2|11309.2|11317.2|11312.2|11311.2|11306.2|46
1725962100000|2024-09-10 09:55:00|11313.7|11308.7|11304.7|11299.7|11313.7|11308.7|11303.7|11298.7|40
1725962400000|2024-09-10 10:00:00|11306.2|11301.2|11305.7|11300.7|11313.2|11308.2|11305.7|11300.7|32
1725962700000|2024-09-10 10:05:00|11306.2|11301.2|11304.7|11299.7|11308.7|11303.7|11301.7|11296.7|20
1725963000000|2024-09-10 10:10:00|11305.2|11300.2|11295.7|11290.7|11305.2|11300.2|11292.7|11287.7|36
1725963300000|2024-09-10 10:15:00|11295.2|11290.2|11296.2|11291.2|11296.7|11291.7|11288.2|11283.2|73
1725963600000|2024-09-10 10:20:00|11295.7|11290.7|11304.7|11299.7|11307.2|11302.2|11294.7|11289.7|29
1725963900000|2024-09-10 10:25:00|11304.2|11299.2|11307.7|11302.7|11311.2|11306.2|11303.2|11298.2|31
1725964200000|2024-09-10 10:30:00|11308.2|11303.2|11310.2|11305.2|11310.2|11305.2|11302.7|11297.7|29
1725964500000|2024-09-10 10:35:00|11309.7|11304.7|11305.7|11300.7|11309.7|11304.7|11303.2|11298.2|24
1725964800000|2024-09-10 10:40:00|11305.2|11300.2|11305.7|11300.7|11306.2|11301.2|11300.7|11295.7|38
1725965100000|2024-09-10 10:45:00|11306.2|11301.2|11303.7|11298.7|11307.7|11302.7|11298.7|11293.7|15
1725965400000|2024-09-10 10:50:00|11304.2|11299.2|11287.2|11282.2|11305.7|11300.7|11285.7|11280.7|80
1725965700000|2024-09-10 10:55:00|11286.7|11281.7|11293.2|11288.2|11294.2|11289.2|11284.7|11279.7|44
1725966000000|2024-09-10 11:00:00|11294.7|11289.7|11299.7|11294.7|11302.7|11297.7|11293.7|11288.7|37
1725966300000|2024-09-10 11:05:00|11300.2|11295.2|11292.7|11287.7|11303.2|11298.2|11291.7|11286.7|55
1725966600000|2024-09-10 11:10:00|11292.2|11287.2|11285.7|11280.7|11297.2|11292.2|11285.2|11280.2|43
1725966900000|2024-09-10 11:15:00|11285.2|11280.2|11280.7|11275.7|11286.7|11281.7|11279.7|11274.7|44
1725967200000|2024-09-10 11:20:00|11281.2|11276.2|11284.2|11279.2|11286.2|11281.2|11279.2|11274.2|41
1725967500000|2024-09-10 11:25:00|11283.7|11278.7|11289.7|11284.7|11289.7|11284.7|11280.2|11275.2|45
1725967800000|2024-09-10 11:30:00|11289.2|11284.2|11284.7|11279.7|11292.2|11287.2|11284.7|11279.7|22
1725968100000|2024-09-10 11:35:00|11285.2|11280.2|11272.2|11267.2|11286.7|11281.7|11269.7|11264.7|83
1725968400000|2024-09-10 11:40:00|11273.1|11268.1|11272.6|11267.6|11284.1|11279.1|11269.6|11264.6|150
1725968700000|2024-09-10 11:45:00|11273.1|11268.1|11276.6|11271.6|11279.6|11274.6|11270.1|11265.1|23
1725969000000|2024-09-10 11:50:00|11277.1|11272.1|11285.6|11280.6|11287.6|11282.6|11273.6|11268.6|42
1725969300000|2024-09-10 11:55:00|11286.1|11281.1|11287.6|11282.6|11293.6|11288.6|11285.6|11280.6|35
1725969600000|2024-09-10 12:00:00|11287.1|11282.1|11287.6|11282.6|11292.6|11287.6|11284.6|11279.6|11
1725969900000|2024-09-10 12:05:00|11286.6|11281.6|11286.6|11281.6|11289.1|11284.1|11282.1|11277.1|11
1725970200000|2024-09-10 12:10:00|11286.1|11281.1|11296.6|11291.6|11297.6|11292.6|11285.1|11280.1|22
1725970500000|2024-09-10 12:15:00|11296.1|11291.1|11304.1|11299.1|11304.6|11299.6|11292.1|11287.1|31
1725970800000|2024-09-10 12:20:00|11303.6|11298.6|11303.6|11298.6|11307.1|11302.1|11300.6|11295.6|36
1725971100000|2024-09-10 12:25:00|11303.1|11298.1|11298.6|11293.6|11303.6|11298.6|11295.6|11290.6|15
1725971400000|2024-09-10 12:30:00|11298.1|11293.1|11299.6|11294.6|11300.6|11295.6|11296.6|11291.6|30
1725971700000|2024-09-10 12:35:00|11299.1|11294.1|11289.6|11284.6|11299.6|11294.6|11289.6|11284.6|39
1725972000000|2024-09-10 12:40:00|11289.1|11284.1|11293.6|11288.6|11298.6|11293.6|11288.6|11283.6|30
1725972300000|2024-09-10 12:45:00|11294.1|11289.1|11294.6|11289.6|11301.1|11296.1|11293.1|11288.1|14
1725972600000|2024-09-10 12:50:00|11294.1|11289.1|11292.6|11287.6|11297.6|11292.6|11291.6|11286.6|24
1725972900000|2024-09-10 12:55:00|11292.1|11287.1|11292.1|11287.1|11295.6|11290.6|11287.6|11282.6|30
1725973200000|2024-09-10 13:00:00|11291.6|11286.6|11284.6|11279.6|11293.6|11288.6|11284.1|11279.1|41
1725973500000|2024-09-10 13:05:00|11285.1|11280.1|11290.1|11285.1|11293.1|11288.1|11285.1|11280.1|50
1725973800000|2024-09-10 13:10:00|11289.6|11284.6|11268.6|11263.6|11289.6|11284.6|11268.1|11263.1|47
1725974100000|2024-09-10 13:15:00|11269.1|11264.1|11271.1|11266.1|11272.1|11267.1|11256.6|11251.6|58
1725974400000|2024-09-10 13:20:00|11271.6|11266.6|11275.6|11270.6|11277.6|11272.6|11269.6|11264.6|36
1725974700000|2024-09-10 13:25:00|11276.1|11271.1|11280.6|11275.6|11280.6|11275.6|11272.1|11267.1|33
1725975000000|2024-09-10 13:30:00|11279.6|11274.6|11253.6|11248.6|11281.1|11276.1|11248.6|11243.6|139
1725975300000|2024-09-10 13:35:00|11254.1|11249.1|11252.1|11247.1|11263.6|11258.6|11251.6|11246.6|47
1725975600000|2024-09-10 13:40:00|11251.6|11246.6|11245.6|11240.6|11254.1|11249.1|11243.6|11238.6|82
1725975900000|2024-09-10 13:45:00|11245.1|11240.1|11238.6|11233.6|11253.6|11248.6|11236.6|11231.6|83
1725976200000|2024-09-10 13:50:00|11238.1|11233.1|11241.1|11236.1|11248.6|11243.6|11237.1|11232.1|57
1725976500000|2024-09-10 13:55:00|11241.6|11236.6|11229.6|11224.6|11241.6|11236.6|11223.6|11218.6|68
1725976800000|2024-09-10 14:00:00|11228.6|11223.6|11225.6|11220.6|11228.6|11223.6|11221.1|11216.1|66
1725977100000|2024-09-10 14:05:00|11225.1|11220.1|11228.6|11223.6|11233.6|11228.6|11217.6|11212.6|88
1725977400000|2024-09-10 14:10:00|11228.8|11223.8|11198.8|11193.8|11228.8|11223.8|11196.8|11191.8|142
1725977700000|2024-09-10 14:15:00|11199.3|11194.3|11200.3|11195.3|11207.8|11202.8|11196.3|11191.3|101
1725978000000|2024-09-10 14:20:00|11199.8|11194.8|11197.3|11192.3|11203.3|11198.3|11196.3|11191.3|66
1725978300000|2024-09-10 14:25:00|11197.8|11192.8|11209.3|11204.3|11210.8|11205.8|11193.8|11188.8|69
1725978600000|2024-09-10 14:30:00|11209.8|11204.8|11199.8|11194.8|11211.8|11206.8|11197.3|11192.3|123
1725978900000|2024-09-10 14:35:00|11200.3|11195.3|11206.3|11201.3|11210.8|11205.8|11199.3|11194.3|89
1725979200000|2024-09-10 14:40:00|11206.8|11201.8|11201.3|11196.3|11211.8|11206.8|11200.8|11195.8|72
1725979500000|2024-09-10 14:45:00|11201.8|11196.8|11213.8|11208.8|11213.8|11208.8|11199.8|11194.8|59
1725979800000|2024-09-10 14:50:00|11213.3|11208.3|11187.8|11182.8|11213.8|11208.8|11187.3|11182.3|157
1725980100000|2024-09-10 14:55:00|11188.3|11183.3|11185.8|11180.8|11189.3|11184.3|11177.8|11172.8|119
1725980400000|2024-09-10 15:00:00|11186.8|11181.8|11182.8|11177.8|11186.8|11181.8|11179.3|11174.3|186
1725980700000|2024-09-10 15:05:00|11182.3|11177.3|11199.3|11194.3|11199.8|11194.8|11182.3|11177.3|97
1725981000000|2024-09-10 15:10:00|11199.8|11194.8|11210.8|11205.8|11210.8|11205.8|11199.8|11194.8|126
1725981300000|2024-09-10 15:15:00|11211.8|11206.8|11213.3|11208.3|11216.3|11211.3|11207.8|11202.8|102
1725981600000|2024-09-10 15:20:00|11213.8|11208.8|11205.8|11200.8|11213.8|11208.8|11202.8|11197.8|119
1725981900000|2024-09-10 15:25:00|11205.3|11200.3|11214.3|11209.3|11216.8|11211.8|11204.8|11199.8|223
1725982200000|2024-09-10 15:30:00|11214.8|11208.8|11201.8|11194.8|11215.8|11209.8|11200.8|11194.8|451
1725982500000|2024-09-10 15:35:00|11203.8|11197.8|11190.8|11183.8|11205.8|11198.8|11189.8|11182.8|130
1725982800000|2024-09-10 15:40:00|11189.8|11182.8|11189.8|11182.8|11194.8|11187.8|11188.8|11181.8|22
1725983100000|2024-09-10 15:45:00|11188.8|11181.8|11183.8|11176.8|11189.8|11181.8|11182.8|11175.8|65
1725983400000|2024-09-10 15:50:00|11182.8|11175.8|11173.8|11166.8|11183.8|11175.8|11172.8|11165.8|80
1725983700000|2024-09-10 15:55:00|11172.8|11164.8|11163.8|11156.8|11177.8|11170.8|11162.8|11155.8|75
1725984000000|2024-09-10 16:00:00|11162.8|11155.8|11153.8|11146.8|11162.8|11155.8|11147.8|11140.8|90
1725984300000|2024-09-10 16:05:00|11152.8|11147.8|11156.8|11149.8|11161.8|11154.8|11152.8|11145.8|38
1725984600000|2024-09-10 16:10:00|11155.8|11148.8|11156.8|11148.8|11159.8|11153.8|11153.8|11146.8|41
1725984900000|2024-09-10 16:15:00|11157.8|11149.8|11161.8|11154.8|11161.8|11154.8|11155.8|11148.8|21
1725985200000|2024-09-10 16:20:00|11160.8|11155.8|11162.8|11154.8|11163.8|11157.8|11158.8|11151.8|8
1725985500000|2024-09-10 16:25:00|11163.8|11155.8|11160.8|11153.8|11164.8|11157.8|11158.8|11151.8|30
1725985800000|2024-09-10 16:30:00|11161.8|11152.8|11163.8|11156.8|11164.8|11157.8|11159.8|11152.8|25
1725986100000|2024-09-10 16:35:00|11164.8|11157.8|11166.8|11159.8|11168.8|11162.8|11163.8|11156.8|10
1725986400000|2024-09-10 16:40:00|11167.8|11160.8|11168.8|11161.8|11171.8|11164.8|11165.8|11158.8|13
1725986700000|2024-09-10 16:45:00|11167.8|11160.8|11172.8|11165.8|11172.8|11165.8|11164.8|11157.8|9
1725987000000|2024-09-10 16:50:00|11171.8|11164.8|11176.8|11169.8|11176.8|11169.8|11168.8|11161.8|5
1725987300000|2024-09-10 16:55:00|11177.8|11170.8|11173.8|11166.8|11177.8|11170.8|11171.8|11164.8|5
1725987600000|2024-09-10 17:00:00|11172.8|11165.8|11169.8|11162.8|11172.8|11165.8|11169.8|11162.8|9
1725987900000|2024-09-10 17:05:00|11171.8|11163.8|11175.8|11168.8|11177.8|11169.8|11168.8|11162.8|35
1725988200000|2024-09-10 17:10:00|11176.8|11169.8|11186.8|11179.8|11186.8|11179.8|11175.8|11169.8|64
1725988500000|2024-09-10 17:15:00|11185.8|11180.8|11188.8|11181.8|11192.8|11185.8|11185.8|11178.8|44
1725988800000|2024-09-10 17:20:00|11190.8|11182.8|11191.8|11184.8|11191.8|11184.8|11182.8|11175.8|21
1725989100000|2024-09-10 17:25:00|11190.8|11185.8|11187.8|11180.8|11192.8|11186.8|11187.8|11180.8|17
1725989400000|2024-09-10 17:30:00|11186.8|11179.8|11191.8|11184.8|11192.8|11185.8|11186.8|11179.8|9
1725989700000|2024-09-10 17:35:00|11193.8|11186.8|11195.8|11188.8|11197.8|11191.8|11193.8|11186.8|16
1725990000000|2024-09-10 17:40:00|11196.8|11189.8|11199.8|11192.8|11201.8|11195.8|11196.8|11189.8|24
1725990300000|2024-09-10 17:45:00|11200.8|11193.8|11194.8|11186.8|11201.8|11195.8|11194.8|11186.8|2
1725990600000|2024-09-10 17:50:00|11195.8|11187.8|11197.8|11190.8|11199.8|11192.8|11194.8|11187.8|12
1725990900000|2024-09-10 17:55:00|11199.8|11191.8|11202.8|11190.8|11202.8|11194.8|11198.8|11188.8|14
1725991200000|2024-09-10 18:00:00|11203.1|11191.1|11209.5|11197.5|11211.4|11199.4|11203.1|11191.1|0
1725991500000|2024-09-10 18:05:00|11209.2|11197.2|11210.8|11198.8|11211.1|11199.1|11207.7|11195.7|0
1725991800000|2024-09-10 18:10:00|11210.5|11198.5|11210|11198|11212|11200|11207.7|11195.7|0
1725992100000|2024-09-10 18:15:00|11209.9|11197.9|11211.4|11199.4|11213.8|11201.8|11209.2|11197.2|0
1725992400000|2024-09-10 18:20:00|11211.1|11199.1|11210.8|11198.8|11212.6|11200.6|11205.9|11193.9|0
1725992700000|2024-09-10 18:25:00|11210.9|11198.9|11213.8|11201.8|11214.3|11202.3|11209.2|11197.2|0
1725993000000|2024-09-10 18:30:00|11214|11202|11217.5|11205.5|11219.1|11207.1|11212.9|11200.9|0
1725993300000|2024-09-10 18:35:00|11217.8|11205.8|11218.1|11206.1|11218.7|11206.7|11214.8|11202.8|0
1725993600000|2024-09-10 18:40:00|11218.4|11206.4|11218.1|11206.1|11219.4|11207.4|11215.7|11203.7|0
1725993900000|2024-09-10 18:45:00|11217.8|11205.8|11217.5|11205.5|11218.9|11206.9|11216.6|11204.6|0
1725994200000|2024-09-10 18:50:00|11217.4|11205.4|11218.1|11206.1|11219.1|11207.1|11214.1|11202.1|0
1725994500000|2024-09-10 18:55:00|11217.8|11205.8|11217.8|11205.8|11219.1|11207.1|11215.7|11203.7|0
1725994800000|2024-09-10 19:00:00|11217.2|11205.2|11217.2|11205.2|11218.9|11206.9|11215.2|11203.2|0
1725995100000|2024-09-10 19:05:00|11217.5|11205.5|11217.8|11205.8|11219.4|11207.4|11215.1|11203.1|0
1725995400000|2024-09-10 19:10:00|11218.1|11206.1|11220.3|11208.3|11220.3|11208.3|11217.5|11205.5|0
1725995700000|2024-09-10 19:15:00|11220|11208|11219.7|11207.7|11220.6|11208.6|11218.3|11206.3|0
1725996000000|2024-09-10 19:20:00|11220|11208|11221.8|11209.8|11222.4|11210.4|11219.7|11207.7|0
1725996300000|2024-09-10 19:25:00|11221.5|11209.5|11224.3|11212.3|11224.6|11212.6|11220.6|11208.6|0
1725996600000|2024-09-10 19:30:00|11224|11212|11224|11212|11225.2|11213.2|11221.8|11209.8|0
1725996900000|2024-09-10 19:35:00|11223.6|11211.6|11217.5|11205.5|11224|11212|11216.9|11204.9|0
1725997200000|2024-09-10 19:40:00|11217.8|11205.8|11220.3|11208.3|11221.8|11209.8|11217.7|11205.7|0
1725997500000|2024-09-10 19:45:00|11220.6|11208.6|11222.4|11210.4|11224.3|11212.3|11219.4|11207.4|0
1725997800000|2024-09-10 19:50:00|11221.8|11209.8|11225.2|11213.2|11225.5|11213.5|11218.4|11206.4|0
1725998100000|2024-09-10 19:55:00|11226.1|11214.1|11224.9|11212.9|11229.2|11217.2|11223|11211|0
1725998400000|2024-09-10 20:00:00|11224.6|11212.6|11223.6|11211.6|11227|11215|11220.9|11208.9|0
1725998700000|2024-09-10 20:05:00|11223.3|11211.3|11223.3|11211.3|11224.1|11212.1|11222.4|11210.4|0
1725999000000|2024-09-10 20:10:00|11223.6|11211.6|11224.3|11212.3|11224.6|11212.6|11223.3|11211.3|0
1725999300000|2024-09-10 20:15:00|11224|11212|11221.8|11209.8|11224.3|11212.3|11221.8|11209.8|0
1725999600000|2024-09-10 20:20:00|11222|11210|11219.2|11207.2|11222.1|11210.1|11218.7|11206.7|0
1725999900000|2024-09-10 20:25:00|11219.4|11207.4|11217.8|11205.8|11219.5|11207.5|11217.8|11205.8|0
1726000200000|2024-09-10 20:30:00|11217.7|11205.7|11217.2|11205.2|11218.1|11206.1|11216.9|11204.9|0
1726000500000|2024-09-10 20:35:00|11217.5|11205.5|11217.5|11205.5|11218.1|11206.1|11217.1|11205.1|0
1726000800000|2024-09-10 20:40:00|11217.2|11205.2|11217.5|11205.5|11217.8|11205.8|11217.1|11205.1|0
1726001100000|2024-09-10 20:45:00|11217.7|11205.7|11217.8|11205.8|11217.8|11205.8|11216.9|11204.9|0
1726001400000|2024-09-10 20:50:00|11217.7|11205.7|11218.7|11206.7|11218.7|11206.7|11217.5|11205.5|0
1726001700000|2024-09-10 20:55:00|11218.6|11206.6|11221.4|11209.4|11221.7|11209.7|11218.4|11206.4|0
1726002000000|2024-09-10 21:00:00|11221.8|11209.8|11221.7|11209.7|11221.8|11209.8|11220.8|11208.8|0
1726002300000|2024-09-10 21:05:00|11221.8|11209.8|11222.2|11210.2|11222.8|11210.8|11221.6|11209.6|0
1726002900000|2024-09-10 21:15:00|11222.3|11210.3|11222|11210|11223|11211|11222|11210|0
1726003200000|2024-09-10 21:20:00|11221.9|11209.9|11222.3|11210.3|11222.6|11210.6|11221.8|11209.8|0
1726003500000|2024-09-10 21:25:00|11222.2|11210.2|11223.3|11211.3|11223.3|11211.3|11222.2|11210.2|0
1726003800000|2024-09-10 21:30:00|11223.1|11211.1|11223.6|11211.6|11223.6|11211.6|11223|11211|0
1726004700000|2024-09-10 21:45:00|11223.8|11211.8|11223.8|11211.8|11223.8|11211.8|11223.8|11211.8|0
1726005000000|2024-09-10 21:50:00|11223.6|11211.6|11224.1|11212.1|11224.1|11212.1|11223.5|11211.5|0
1726005300000|2024-09-10 21:55:00|11224|11212|11223.6|11211.6|11224|11212|11223.5|11211.5|0
1726005600000|2024-09-10 22:00:00|11221.8|11209.8|11220.3|11208.3|11223.1|11211.1|11219.8|11207.8|0
1726005900000|2024-09-10 22:05:00|11220.5|11208.5|11220.3|11208.3|11220.6|11208.6|11219.5|11207.5|0
1726006200000|2024-09-10 22:10:00|11220.5|11208.5|11220.8|11208.8|11221.7|11209.7|11219.1|11207.1|0
1726006500000|2024-09-10 22:15:00|11221.1|11209.1|11220.2|11208.2|11222|11210|11220.2|11208.2|0
1726006800000|2024-09-10 22:20:00|11219.8|11207.8|11220.2|11208.2|11221.5|11209.5|11219.8|11207.8|0
1726007100000|2024-09-10 22:25:00|11220.3|11208.3|11219.8|11207.8|11220.5|11208.5|11219.2|11207.2|0
1726007400000|2024-09-10 22:30:00|11219.7|11207.7|11219.8|11207.8|11220.5|11208.5|11219.2|11207.2|0
1726007700000|2024-09-10 22:35:00|11219.7|11207.7|11220.5|11208.5|11220.5|11208.5|11219.5|11207.5|0
1726008000000|2024-09-10 22:40:00|11220.3|11208.3|11221.4|11209.4|11222.3|11210.3|11220.2|11208.2|0
1726008300000|2024-09-10 22:45:00|11221.2|11209.2|11222.3|11210.3|11222.3|11210.3|11221.1|11209.1|0
1726008600000|2024-09-10 22:50:00|11222.1|11210.1|11222.3|11210.3|11222.9|11210.9|11222|11210|0
1726008900000|2024-09-10 22:55:00|11222.6|11210.6|11222.3|11210.3|11222.6|11210.6|11222|11210|0
1726009200000|2024-09-10 23:00:00|11222|11210|11223.8|11211.8|11224.1|11212.1|11221.7|11209.7|0
1726009500000|2024-09-10 23:05:00|11223.7|11211.7|11223.5|11211.5|11223.8|11211.8|11222.9|11210.9|0
1726009800000|2024-09-10 23:10:00|11223.4|11211.4|11224.4|11212.4|11224.4|11212.4|11222.9|11210.9|0
1726010100000|2024-09-10 23:15:00|11224.3|11212.3|11224.1|11212.1|11224.3|11212.3|11223.7|11211.7|0
1726010400000|2024-09-10 23:20:00|11224|11212|11225.1|11213.1|11225.1|11213.1|11223.8|11211.8|0
1726010700000|2024-09-10 23:25:00|11224.9|11212.9|11224.4|11212.4|11225.1|11213.1|11224.4|11212.4|0
1726011000000|2024-09-10 23:30:00|11224.6|11212.6|11224.1|11212.1|11224.7|11212.7|11223.8|11211.8|0
1726011300000|2024-09-10 23:35:00|11223.8|11211.8|11224.4|11212.4|11224.7|11212.7|11223.8|11211.8|0
1726011600000|2024-09-10 23:40:00|11224.6|11212.6|11222.6|11210.6|11225.1|11213.1|11222.3|11210.3|0
1726011900000|2024-09-10 23:45:00|11222.8|11210.8|11221.1|11209.1|11222.9|11210.9|11221.1|11209.1|0
1726012200000|2024-09-10 23:50:00|11220.6|11208.6|11218.9|11206.9|11221.1|11209.1|11218.9|11206.9|0
1726012500000|2024-09-10 23:55:00|11218.8|11206.8|11219.8|11207.8|11219.8|11207.8|11216.8|11204.8|0
1726012800000|2024-09-11 00:00:00|11220.2|11208.2|11218|11206|11221.4|11209.4|11217.7|11205.7|0
1726013100000|2024-09-11 00:05:00|11217.7|11205.7|11216.2|11204.2|11218|11206|11214.9|11202.9|0
1726013400000|2024-09-11 00:10:00|11216|11204|11217.4|11205.4|11217.7|11205.7|11215.9|11203.9|0
1726013700000|2024-09-11 00:15:00|11217.7|11205.7|11213.7|11201.7|11217.7|11205.7|11213.4|11201.4|0
1726014000000|2024-09-11 00:20:00|11214.3|11202.3|11213.6|11201.6|11215.9|11203.9|11213.6|11201.6|0
1726014300000|2024-09-11 00:25:00|11213.8|11201.8|11212.6|11200.6|11214|11202|11209.9|11197.9|0
1726014600000|2024-09-11 00:30:00|11212.9|11200.9|11212.6|11200.6|11213.6|11201.6|11211.7|11199.7|0
1726014900000|2024-09-11 00:35:00|11212.4|11200.4|11214.7|11202.7|11216.3|11204.3|11212.4|11200.4|0
1726015200000|2024-09-11 00:40:00|11214.9|11202.9|11216.3|11204.3|11216.8|11204.8|11212.2|11200.2|0
1726015500000|2024-09-11 00:45:00|11216.5|11204.5|11215.6|11203.6|11217.7|11205.7|11214.5|11202.5|0
1726015800000|2024-09-11 00:50:00|11215.4|11203.4|11213.8|11201.8|11216.8|11204.8|11213.3|11201.3|0
1726016100000|2024-09-11 00:55:00|11214|11202|11213.1|11201.1|11214.9|11202.9|11211.7|11199.7|0
1726016400000|2024-09-11 01:00:00|11212.9|11200.9|11211.3|11199.3|11212.9|11200.9|11208.5|11196.5|0
1726016700000|2024-09-11 01:05:00|11211.5|11199.5|11211.3|11199.3|11214.7|11202.7|11210.8|11198.8|0
1726017000000|2024-09-11 01:10:00|11211.5|11199.5|11211.3|11199.3|11211.7|11199.7|11208.5|11196.5|0
1726017300000|2024-09-11 01:15:00|11211.7|11199.7|11213.6|11201.6|11213.8|11201.8|11210.8|11198.8|0
1726017600000|2024-09-11 01:20:00|11213.3|11201.3|11214|11202|11214.9|11202.9|11211.7|11199.7|0
1726017900000|2024-09-11 01:25:00|11214.2|11202.2|11216.3|11204.3|11216.3|11204.3|11212.9|11200.9|0
1726018200000|2024-09-11 01:30:00|11216.1|11204.1|11196.6|11184.6|11217.9|11205.9|11190.1|11178.1|0
1726018500000|2024-09-11 01:35:00|11196.1|11184.1|11196.1|11184.1|11199.3|11187.3|11189.2|11177.2|0
1726018800000|2024-09-11 01:40:00|11195.9|11183.9|11211.9|11199.9|11212.6|11200.6|11195.2|11183.2|0
1726019100000|2024-09-11 01:45:00|11212.2|11200.2|11206.2|11194.2|11213.6|11201.6|11205.8|11193.8|0
1726019400000|2024-09-11 01:50:00|11207.1|11195.1|11204.4|11192.4|11207.6|11195.6|11200.7|11188.7|0
1726019700000|2024-09-11 01:55:00|11203.9|11191.9|11197.9|11185.9|11204.8|11192.8|11197.5|11185.5|0
1726020000000|2024-09-11 02:00:00|11198.4|11186.4|11198.9|11186.9|11199.3|11187.3|11196.3|11184.3|0
1726020300000|2024-09-11 02:05:00|11199.3|11187.3|11198.9|11186.9|11199.5|11187.5|11196.8|11184.8|0
1726020600000|2024-09-11 02:10:00|11199.1|11187.1|11194.7|11182.7|11199.5|11187.5|11193.3|11181.3|0
1726020900000|2024-09-11 02:15:00|11194.9|11182.9|11197.9|11185.9|11197.9|11185.9|11192.9|11180.9|0
1726021200000|2024-09-11 02:20:00|11197.5|11185.5|11199.3|11187.3|11201.6|11189.6|11194.7|11182.7|0
1726021500000|2024-09-11 02:25:00|11199.1|11187.1|11196.1|11184.1|11199.1|11187.1|11195.2|11183.2|0
1726021800000|2024-09-11 02:30:00|11196.3|11184.3|11195.2|11183.2|11197.5|11185.5|11192.9|11180.9|0
1726022100000|2024-09-11 02:35:00|11194.9|11182.9|11199.8|11187.8|11200.2|11188.2|11194.3|11182.3|0
1726022400000|2024-09-11 02:40:00|11200|11188|11203|11191|11203|11191|11199.5|11187.5|0
1726022700000|2024-09-11 02:45:00|11202.8|11190.8|11201.6|11189.6|11203.5|11191.5|11201.2|11189.2|0
1726023000000|2024-09-11 02:50:00|11201.4|11189.4|11199.3|11187.3|11202.1|11190.1|11198.4|11186.4|0
1726023300000|2024-09-11 02:55:00|11199.1|11187.1|11199.3|11187.3|11201.4|11189.4|11198.9|11186.9|0
1726023600000|2024-09-11 03:00:00|11198.9|11186.9|11197.5|11185.5|11202.1|11190.1|11195.2|11183.2|0
1726023900000|2024-09-11 03:05:00|11197|11185|11195.2|11183.2|11197|11185|11193.8|11181.8|0
1726024200000|2024-09-11 03:10:00|11195.4|11183.4|11190.6|11178.6|11195.4|11183.4|11190.1|11178.1|0
1726024500000|2024-09-11 03:15:00|11190.8|11178.8|11187.8|11175.8|11191.5|11179.5|11183.2|11171.2|0
1726024800000|2024-09-11 03:20:00|11187.4|11175.4|11186|11174|11187.4|11175.4|11184.6|11172.6|0
1726025100000|2024-09-11 03:25:00|11185.7|11173.7|11187.4|11175.4|11188.3|11176.3|11184.6|11172.6|0
1726025400000|2024-09-11 03:30:00|11187.6|11175.6|11181.8|11169.8|11187.8|11175.8|11181.4|11169.4|0
1726025700000|2024-09-11 03:35:00|11182.3|11170.3|11184.1|11172.1|11185.1|11173.1|11181.4|11169.4|0
1726026000000|2024-09-11 03:40:00|11183.9|11171.9|11184.1|11172.1|11185.1|11173.1|11183.2|11171.2|0
1726026300000|2024-09-11 03:45:00|11183.9|11171.9|11186|11174|11187.4|11175.4|11183.2|11171.2|0
1726026600000|2024-09-11 03:50:00|11186.4|11174.4|11186|11174|11187.4|11175.4|11185.1|11173.1|0
1726026900000|2024-09-11 03:55:00|11186.2|11174.2|11186.9|11174.9|11189.2|11177.2|11186.2|11174.2|0
1726027200000|2024-09-11 04:00:00|11186.4|11174.4|11184.1|11172.1|11187.8|11175.8|11184.1|11172.1|0
1726027500000|2024-09-11 04:05:00|11184.4|11172.4|11182.8|11170.8|11184.4|11172.4|11181.8|11169.8|0
1726027800000|2024-09-11 04:10:00|11182.5|11170.5|11184.1|11172.1|11184.1|11172.1|11180.9|11168.9|0
1726028100000|2024-09-11 04:15:00|11184.6|11172.6|11182.8|11170.8|11185.5|11173.5|11181.4|11169.4|0
1726028400000|2024-09-11 04:20:00|11182.5|11170.5|11182.3|11170.3|11183|11171|11179.5|11167.5|0
1726028700000|2024-09-11 04:25:00|11181.8|11169.8|11186|11174|11186.2|11174.2|11181.4|11169.4|0
1726029000000|2024-09-11 04:30:00|11185.5|11173.5|11183.2|11171.2|11186|11174|11183.2|11171.2|0
1726029300000|2024-09-11 04:35:00|11183.4|11171.4|11181.8|11169.8|11183.7|11171.7|11181.4|11169.4|0
1726029600000|2024-09-11 04:40:00|11182.3|11170.3|11181.8|11169.8|11182.3|11170.3|11180.7|11168.7|0
1726029900000|2024-09-11 04:45:00|11182.3|11170.3|11180|11168|11182.3|11170.3|11179.1|11167.1|0
1726030200000|2024-09-11 04:50:00|11179.5|11167.5|11180.9|11168.9|11180.9|11168.9|11179.1|11167.1|0
1726030500000|2024-09-11 04:55:00|11181.1|11169.1|11182.3|11170.3|11183.7|11171.7|11179.1|11167.1|0
1726030800000|2024-09-11 05:00:00|11182.1|11170.1|11182.3|11170.3|11183.2|11171.2|11180.9|11168.9|0
1726031100000|2024-09-11 05:05:00|11182.8|11170.8|11181.4|11169.4|11183.2|11171.2|11181.4|11169.4|0
1726031400000|2024-09-11 05:10:00|11181.6|11169.6|11180.5|11168.5|11183.2|11171.2|11180.2|11168.2|0
1726031700000|2024-09-11 05:15:00|11180.9|11168.9|11178.2|11166.2|11182.3|11170.3|11177.7|11165.7|0
1726032000000|2024-09-11 05:20:00|11177.7|11165.7|11177.7|11165.7|11179.1|11167.1|11176.8|11164.8|0
1726032300000|2024-09-11 05:25:00|11177.5|11165.5|11174.5|11162.5|11178.2|11166.2|11174|11162|0
1726032600000|2024-09-11 05:30:00|11174.3|11162.3|11182.8|11170.8|11183.7|11171.7|11174|11162|0
1726032900000|2024-09-11 05:35:00|11183|11171|11175.9|11163.9|11183.7|11171.7|11175.9|11163.9|0
1726033200000|2024-09-11 05:40:00|11176.1|11164.1|11180.5|11168.5|11182.3|11170.3|11175.9|11163.9|0
1726033500000|2024-09-11 05:45:00|11180|11168|11183.2|11171.2|11183.7|11171.7|11179.5|11167.5|0
1726033800000|2024-09-11 05:50:00|11183.4|11171.4|11189.7|11177.7|11189.7|11177.7|11182.5|11170.5|0
1726034100000|2024-09-11 05:55:00|11189.2|11177.2|11193.4|11181.4|11194.3|11182.3|11188.5|11176.5|0
1726034400000|2024-09-11 06:00:00|11192.4|11180.4|11215.4|11210.4|11225.4|11220.4|11192.4|11180.4|67
1726034700000|2024-09-11 06:05:00|11212.4|11207.4|11222.9|11217.9|11222.9|11217.9|11211.4|11206.4|22
1726035000000|2024-09-11 06:10:00|11222.4|11217.4|11222.9|11217.9|11224.9|11219.9|11214.9|11209.9|54
1726035300000|2024-09-11 06:15:00|11222.4|11217.4|11229.4|11224.4|11231.9|11226.9|11219.4|11214.4|46
1726035600000|2024-09-11 06:20:00|11228.9|11223.9|11244.4|11239.4|11244.4|11239.4|11228.9|11223.9|37
1726035900000|2024-09-11 06:25:00|11244.9|11239.9|11253.4|11248.4|11254.9|11249.9|11234.9|11229.9|21
1726036200000|2024-09-11 06:30:00|11252.9|11247.9|11263.9|11258.9|11266.4|11261.4|11252.9|11247.9|22
1726036500000|2024-09-11 06:35:00|11263.4|11258.4|11257.4|11252.4|11264.9|11259.9|11256.4|11251.4|4
1726036800000|2024-09-11 06:40:00|11257.9|11252.9|11256.9|11251.9|11260.9|11255.9|11255.4|11250.4|2
1726037100000|2024-09-11 06:45:00|11258.9|11253.9|11259.9|11254.9|11259.9|11254.9|11252.4|11247.4|11
1726037400000|2024-09-11 06:50:00|11260.4|11255.4|11255.9|11250.9|11262.4|11257.4|11255.4|11250.4|8
1726037700000|2024-09-11 06:55:00|11255.4|11250.4|11250.4|11245.4|11255.9|11250.9|11246.9|11241.9|80
1726038000000|2024-09-11 07:00:00|11249.9|11244.9|11295.4|11290.4|11299.4|11294.4|11246.4|11241.4|611
1726038300000|2024-09-11 07:05:00|11295.9|11290.9|11304.9|11299.9|11306.9|11301.9|11290.4|11285.4|303
1726038600000|2024-09-11 07:10:00|11304.4|11299.4|11312.9|11307.9|11323.9|11318.9|11303.4|11298.4|227
1726038900000|2024-09-11 07:15:00|11312.4|11307.4|11326.4|11321.4|11336.9|11331.9|11312.4|11307.4|377
1726039200000|2024-09-11 07:20:00|11325.9|11320.9|11323.9|11318.9|11338.4|11333.4|11320.9|11315.9|185
1726039500000|2024-09-11 07:25:00|11324.4|11319.4|11328.9|11323.9|11330.9|11325.9|11312.9|11307.9|125
1726039800000|2024-09-11 07:30:00|11329.4|11324.4|11324.9|11319.9|11339.4|11334.4|11324.9|11319.9|162
1726040100000|2024-09-11 07:35:00|11324.4|11319.4|11316.4|11311.4|11328.9|11323.9|11315.4|11310.4|116
1726040400000|2024-09-11 07:40:00|11316|11311|11311|11306|11325.5|11320.5|11309.5|11304.5|116
1726040700000|2024-09-11 07:45:00|11310.5|11305.5|11314|11309|11317|11312|11306|11301|122
1726041000000|2024-09-11 07:50:00|11313.5|11308.5|11317|11312|11321.5|11316.5|11311.5|11306.5|91
1726041300000|2024-09-11 07:55:00|11317.5|11312.5|11315|11310|11325|11320|11312.5|11307.5|67
1726041600000|2024-09-11 08:00:00|11314.5|11309.5|11300.5|11295.5|11316.5|11311.5|11300|11295|72
1726041900000|2024-09-11 08:05:00|11301.5|11296.5|11303.5|11298.5|11309|11304|11294|11289|125
1726042200000|2024-09-11 08:10:00|11304|11299|11303.5|11298.5|11318.5|11313.5|11303|11298|64
1726042500000|2024-09-11 08:15:00|11304|11299|11312.5|11307.5|11315.5|11310.5|11298.5|11293.5|47
1726042800000|2024-09-11 08:20:00|11313.5|11308.5|11314.5|11309.5|11319|11314|11308|11303|52
1726043100000|2024-09-11 08:25:00|11315|11310|11324|11319|11324.5|11319.5|11314|11309|47
1726043400000|2024-09-11 08:30:00|11325|11320|11308.5|11303.5|11327.5|11322.5|11308|11303|65
1726043700000|2024-09-11 08:35:00|11309|11304|11297.5|11292.5|11309.5|11304.5|11296.5|11291.5|69
1726044000000|2024-09-11 08:40:00|11298|11293|11288.5|11283.5|11299.5|11294.5|11286.5|11281.5|111
1726044300000|2024-09-11 08:45:00|11289|11284|11298.5|11293.5|11298.5|11293.5|11284|11279|55
1726044600000|2024-09-11 08:50:00|11299|11294|11298.5|11293.5|11309|11304|11298.5|11293.5|45
1726044900000|2024-09-11 08:55:00|11298|11293|11296.5|11291.5|11301.5|11296.5|11294.5|11289.5|28
1726045200000|2024-09-11 09:00:00|11298|11293|11293.5|11288.5|11301.5|11296.5|11293.5|11288.5|45
1726045500000|2024-09-11 09:05:00|11293|11288|11300.5|11295.5|11300.5|11295.5|11286.5|11281.5|54
1726045800000|2024-09-11 09:10:00|11301|11296|11289|11284|11302.5|11297.5|11289|11284|46
1726046100000|2024-09-11 09:15:00|11288.5|11283.5|11284.5|11279.5|11293.5|11288.5|11283.5|11278.5|66
1726046400000|2024-09-11 09:20:00|11285|11280|11273.5|11268.5|11286.5|11281.5|11272.5|11267.5|90
1726046700000|2024-09-11 09:25:00|11273|11268|11273|11268|11277.5|11272.5|11268.5|11263.5|55
1726047000000|2024-09-11 09:30:00|11272.5|11267.5|11273.5|11268.5|11280|11275|11271.5|11266.5|70
1726047300000|2024-09-11 09:35:00|11274|11269|11265.5|11260.5|11280|11275|11265.5|11260.5|116
1726047600000|2024-09-11 09:40:00|11266|11261|11265.5|11260.5|11270.5|11265.5|11262.5|11257.5|48
1726047900000|2024-09-11 09:45:00|11266|11261|11266.5|11261.5|11271.5|11266.5|11260|11255|44
1726048200000|2024-09-11 09:50:00|11267|11262|11279|11274|11280.5|11275.5|11265.5|11260.5|33
1726048500000|2024-09-11 09:55:00|11279.5|11274.5|11276|11271|11286|11281|11275.5|11270.5|72
1726048800000|2024-09-11 10:00:00|11275|11270|11275|11270|11284.5|11279.5|11274.5|11269.5|64
1726049100000|2024-09-11 10:05:00|11276|11271|11281|11276|11282|11277|11276|11271|76
1726049400000|2024-09-11 10:10:00|11281.5|11276.5|11285.5|11280.5|11286.5|11281.5|11279.5|11274.5|36
1726049700000|2024-09-11 10:15:00|11285|11280|11284.5|11279.5|11287|11282|11281.5|11276.5|66
1726050000000|2024-09-11 10:20:00|11285|11280|11287.5|11282.5|11290|11285|11283|11278|67
1726050300000|2024-09-11 10:25:00|11287|11282|11287|11282|11290.5|11285.5|11284|11279|43
1726050600000|2024-09-11 10:30:00|11286|11281|11296.5|11291.5|11297.5|11292.5|11282.5|11277.5|49
1726050900000|2024-09-11 10:35:00|11297|11292|11298.5|11293.5|11300|11295|11295.5|11290.5|56
1726051200000|2024-09-11 10:40:00|11298|11293|11293.5|11288.5|11299.5|11294.5|11293.5|11288.5|29
1726051500000|2024-09-11 10:45:00|11294|11289|11292|11287|11294.5|11289.5|11289.5|11284.5|52
1726051800000|2024-09-11 10:50:00|11291.5|11286.5|11292.5|11287.5|11294|11289|11290|11285|83
1726052100000|2024-09-11 10:55:00|11293|11288|11285.5|11280.5|11295.5|11290.5|11284.5|11279.5|53
1726052400000|2024-09-11 11:00:00|11286.5|11281.5|11282|11277|11288|11283|11277|11272|92
1726052700000|2024-09-11 11:05:00|11281.5|11276.5|11273|11268|11281.5|11276.5|11272|11267|74
1726053000000|2024-09-11 11:10:00|11273.5|11268.5|11278|11273|11279|11274|11273|11268|40
1726053300000|2024-09-11 11:15:00|11278.5|11273.5|11291|11286|11291.5|11286.5|11278.5|11273.5|42
1726053600000|2024-09-11 11:20:00|11292|11287|11288|11283|11297|11292|11286|11281|60
1726053900000|2024-09-11 11:25:00|11287.5|11282.5|11290.5|11285.5|11294|11289|11284.5|11279.5|30
1726054200000|2024-09-11 11:30:00|11291|11286|11300.5|11295.5|11301|11296|11291|11286|29
1726054500000|2024-09-11 11:35:00|11301|11296|11306|11301|11306|11301|11297|11292|32
1726054800000|2024-09-11 11:40:00|11306.5|11301.5|11301.5|11296.5|11312|11307|11300.5|11295.5|49
1726055100000|2024-09-11 11:45:00|11302|11297|11306|11301|11310.5|11305.5|11302|11297|92
1726055400000|2024-09-11 11:50:00|11306.5|11301.5|11306|11301|11308.5|11303.5|11302.5|11297.5|32
1726055700000|2024-09-11 11:55:00|11305.5|11300.5|11297.5|11292.5|11306.5|11301.5|11294|11289|21
1726056000000|2024-09-11 12:00:00|11298|11293|11301|11296|11307|11302|11296|11291|27
1726056300000|2024-09-11 12:05:00|11301.5|11296.5|11296|11291|11301.5|11296.5|11295|11290|34
1726056600000|2024-09-11 12:10:00|11295.5|11290.5|11291.5|11286.5|11298|11293|11291.5|11286.5|30
1726056900000|2024-09-11 12:15:00|11291|11286|11293|11288|11296.5|11291.5|11289|11284|46
1726057200000|2024-09-11 12:20:00|11291|11286|11287.5|11282.5|11291.5|11286.5|11286|11281|46
1726057500000|2024-09-11 12:25:00|11287|11282|11294|11289|11297.5|11292.5|11284|11279|56
1726057800000|2024-09-11 12:30:00|11289|11284|11275|11270|11289.5|11284.5|11262|11257|345
1726058100000|2024-09-11 12:35:00|11275.5|11270.5|11286.5|11281.5|11294|11289|11269.5|11264.5|124
1726058400000|2024-09-11 12:40:00|11286|11281|11282|11277|11288|11283|11277.5|11272.5|81
1726058700000|2024-09-11 12:45:00|11282.5|11277.5|11291|11286|11293|11288|11282.5|11277.5|66
1726059000000|2024-09-11 12:50:00|11292|11287|11304|11299|11306.5|11301.5|11292|11287|52
1726059300000|2024-09-11 12:55:00|11303.5|11298.5|11322|11317|11325|11320|11303.5|11298.5|104
1726059600000|2024-09-11 13:00:00|11322.5|11317.5|11331|11326|11337.5|11332.5|11322.5|11317.5|157
1726059900000|2024-09-11 13:05:00|11331.5|11326.5|11326|11321|11333.5|11328.5|11320|11315|46
1726060200000|2024-09-11 13:10:00|11326.5|11321.5|11333|11328|11336|11331|11323|11318|84
1726060500000|2024-09-11 13:15:00|11333.5|11328.5|11333.5|11328.5|11338|11333|11332.5|11327.5|94
1726060800000|2024-09-11 13:20:00|11333|11328|11333.5|11328.5|11336|11331|11329|11324|54
1726061100000|2024-09-11 13:25:00|11333|11328|11334|11329|11335|11330|11323.5|11318.5|108
1726061400000|2024-09-11 13:30:00|11334.5|11329.5|11314|11309|11335|11330|11312.5|11307.5|118
1726061700000|2024-09-11 13:35:00|11314.5|11309.5|11314|11309|11319|11314|11310|11305|127
1726062000000|2024-09-11 13:40:00|11313.5|11308.5|11320|11315|11320|11315|11302.5|11297.5|86
1726062300000|2024-09-11 13:45:00|11320.5|11315.5|11314|11309|11322|11317|11306|11301|63
1726062600000|2024-09-11 13:50:00|11313.5|11308.5|11304.5|11299.5|11313.5|11308.5|11295.5|11290.5|60
1726062900000|2024-09-11 13:55:00|11304|11299|11297|11292|11306|11301|11295.5|11290.5|47
1726063200000|2024-09-11 14:00:00|11295|11290|11276|11271|11295|11290|11274|11269|116
1726063500000|2024-09-11 14:05:00|11275.5|11270.5|11279|11274|11284.5|11279.5|11271|11266|57
1726063800000|2024-09-11 14:10:00|11279.1|11274.1|11252.1|11247.1|11279.6|11274.6|11252.1|11247.1|68
1726064100000|2024-09-11 14:15:00|11251.1|11246.1|11235.1|11230.1|11254.1|11249.1|11234.6|11229.6|102
1726064400000|2024-09-11 14:20:00|11235.6|11230.6|11235.1|11230.1|11248.1|11243.1|11230.1|11225.1|106
1726064700000|2024-09-11 14:25:00|11235.6|11230.6|11236.6|11231.6|11248.1|11243.1|11234.1|11229.1|59
1726065000000|2024-09-11 14:30:00|11237.1|11232.1|11236.6|11231.6|11239.6|11234.6|11226.1|11221.1|104
1726065300000|2024-09-11 14:35:00|11237.1|11232.1|11240.6|11235.6|11248.1|11243.1|11236.1|11231.1|90
1726065600000|2024-09-11 14:40:00|11240.1|11235.1|11240.1|11235.1|11243.1|11238.1|11235.1|11230.1|43
1726065900000|2024-09-11 14:45:00|11239.6|11234.6|11225.6|11220.6|11243.1|11238.1|11225.1|11220.1|77
1726066200000|2024-09-11 14:50:00|11225.1|11220.1|11240.1|11235.1|11240.1|11235.1|11224.6|11219.6|79
1726066500000|2024-09-11 14:55:00|11239.6|11234.6|11255.1|11250.1|11256.1|11251.1|11236.6|11231.6|71
1726066800000|2024-09-11 15:00:00|11254.1|11249.1|11256.1|11251.1|11259.1|11254.1|11250.1|11245.1|52
1726067100000|2024-09-11 15:05:00|11256.6|11251.6|11272.6|11267.6|11276.1|11271.1|11256.6|11251.6|107
1726067400000|2024-09-11 15:10:00|11271.6|11266.6|11294.6|11289.6|11298.1|11293.1|11268.6|11263.6|106
1726067700000|2024-09-11 15:15:00|11294.1|11289.1|11287.1|11282.1|11296.1|11291.1|11286.6|11281.6|76
1726068000000|2024-09-11 15:20:00|11286.6|11281.6|11276.6|11271.6|11289.1|11284.1|11272.1|11267.1|89
1726068300000|2024-09-11 15:25:00|11276.1|11271.1|11274.1|11269.1|11280.6|11275.6|11271.1|11266.1|204
1726068600000|2024-09-11 15:30:00|11275.1|11268.1|11282.1|11275.1|11282.1|11275.1|11272.1|11266.1|285
1726068900000|2024-09-11 15:35:00|11281.1|11271.1|11287.1|11281.1|11287.1|11281.1|11275.1|11269.1|159
1726069200000|2024-09-11 15:40:00|11288.1|11279.1|11296.1|11289.1|11299.1|11292.1|11286.1|11279.1|39
1726069500000|2024-09-11 15:45:00|11297.1|11290.1|11298.1|11290.1|11298.1|11292.1|11293.1|11287.1|25
1726069800000|2024-09-11 15:50:00|11297.1|11291.1|11289.1|11283.1|11299.1|11292.1|11289.1|11283.1|11
1726070100000|2024-09-11 15:55:00|11290.1|11282.1|11296.1|11289.1|11298.1|11289.1|11279.1|11273.1|28
1726070400000|2024-09-11 16:00:00|11295.1|11288.1|11305.1|11298.1|11305.1|11298.1|11293.1|11284.1|17
1726070700000|2024-09-11 16:05:00|11306.1|11299.1|11303.1|11296.1|11311.1|11305.1|11301.1|11294.1|17
1726071000000|2024-09-11 16:10:00|11304.1|11295.1|11308.1|11302.1|11308.1|11302.1|11301.1|11294.1|8
1726071300000|2024-09-11 16:15:00|11309.1|11303.1|11312.1|11304.1|11312.1|11305.1|11307.1|11298.1|11
1726071600000|2024-09-11 16:20:00|11311.1|11305.1|11313.1|11306.1|11315.1|11307.1|11307.1|11300.1|5
1726071900000|2024-09-11 16:25:00|11312.1|11305.1|11313.1|11306.1|11315.1|11309.1|11312.1|11305.1|12
1726072200000|2024-09-11 16:30:00|11314.1|11305.1|11311.1|11304.1|11314.1|11307.1|11309.1|11302.1|5
1726072500000|2024-09-11 16:35:00|11310.1|11303.1|11317.1|11310.1|11317.1|11310.1|11309.1|11302.1|17
1726072800000|2024-09-11 16:40:00|11320.1|11311.1|11315.1|11307.1|11320.1|11312.1|11313.1|11306.1|2
1726073100000|2024-09-11 16:45:00|11316.1|11308.1|11310.1|11303.1|11318.1|11311.1|11308.1|11301.1|16
1726073400000|2024-09-11 16:50:00|11311.1|11304.1|11319.1|11312.1|11319.1|11312.1|11309.1|11302.1|14
1726073700000|2024-09-11 16:55:00|11318.1|11311.1|11313.1|11306.1|11320.1|11313.1|11313.1|11305.1|22
1726074000000|2024-09-11 17:00:00|11314.1|11307.1|11321.1|11313.1|11322.1|11315.1|11314.1|11306.1|6
1726074300000|2024-09-11 17:05:00|11320.1|11312.1|11328.1|11320.1|11328.1|11320.1|11319.1|11312.1|12
1726074600000|2024-09-11 17:10:00|11329.1|11321.1|11336.1|11328.1|11336.1|11329.1|11329.1|11321.1|20
1726074900000|2024-09-11 17:15:00|11335.1|11327.1|11334.1|11326.1|11337.1|11330.1|11332.1|11325.1|5
1726075200000|2024-09-11 17:20:00|11333.1|11325.1|11326.1|11318.1|11333.1|11325.1|11326.1|11318.1|16
1726075500000|2024-09-11 17:25:00|11327.1|11319.1|11332.1|11325.1|11335.1|11328.1|11326.1|11318.1|7
1726075800000|2024-09-11 17:30:00|11333.1|11326.1|11337.1|11330.1|11338.1|11331.1|11332.1|11325.1|11
1726076100000|2024-09-11 17:35:00|11338.1|11331.1|11340.1|11333.1|11340.1|11333.1|11337.1|11329.1|14
1726076400000|2024-09-11 17:40:00|11343.1|11334.1|11344.1|11337.1|11345.1|11337.1|11340.1|11328.1|18
1726076700000|2024-09-11 17:45:00|11343.1|11336.1|11353.1|11346.1|11353.1|11346.1|11342.1|11334.1|22
1726077000000|2024-09-11 17:50:00|11355.1|11345.1|11351.1|11344.1|11358.1|11351.1|11347.1|11338.1|23
1726077300000|2024-09-11 17:55:00|11352.1|11342.1|11352.3|11340.3|11355.1|11344.6|11342.1|11332.6|18
1726077600000|2024-09-11 18:00:00|11351.4|11339.4|11356.5|11344.5|11357.9|11345.9|11348.1|11336.1|0
1726077900000|2024-09-11 18:05:00|11356.2|11344.2|11358.3|11346.3|11362.3|11350.3|11352.3|11340.3|0
1726078200000|2024-09-11 18:10:00|11358.8|11346.8|11354.6|11342.6|11363|11351|11353.2|11341.2|0
1726078500000|2024-09-11 18:15:00|11354.8|11342.8|11352.3|11340.3|11359.9|11347.9|11346.7|11334.7|0
1726078800000|2024-09-11 18:20:00|11351.8|11339.8|11362.5|11350.5|11363|11351|11351.4|11339.4|0
1726079100000|2024-09-11 18:25:00|11362|11350|11370.9|11358.9|11372.7|11360.7|11359.3|11347.3|0
1726079400000|2024-09-11 18:30:00|11371.8|11359.8|11380.6|11368.6|11381.5|11369.5|11370.4|11358.4|0
1726079700000|2024-09-11 18:35:00|11381.1|11369.1|11386.2|11374.2|11386.2|11374.2|11371.3|11359.3|0
1726080000000|2024-09-11 18:40:00|11385.7|11373.7|11395|11383|11402.1|11390.1|11385.7|11373.7|0
1726080300000|2024-09-11 18:45:00|11395.4|11383.4|11390.8|11378.8|11395.9|11383.9|11382|11370|0
1726080600000|2024-09-11 18:50:00|11391.3|11379.3|11375|11363|11392.2|11380.2|11375|11363|0
1726080900000|2024-09-11 18:55:00|11376|11364|11383.4|11371.4|11389.4|11377.4|11374.1|11362.1|0
1726081200000|2024-09-11 19:00:00|11381.3|11369.3|11380.3|11368.3|11383.1|11371.1|11375.5|11363.5|0
1726081500000|2024-09-11 19:05:00|11380.6|11368.6|11391.2|11379.2|11393.6|11381.6|11380.6|11368.6|0
1726081800000|2024-09-11 19:10:00|11391.7|11379.7|11394.5|11382.5|11398.7|11386.7|11387.5|11375.5|0
1726082100000|2024-09-11 19:15:00|11395|11383|11401|11389|11407.5|11395.5|11392.2|11380.2|0
1726082400000|2024-09-11 19:20:00|11401.4|11389.4|11409.3|11397.3|11410.3|11398.3|11399.1|11387.1|0
1726082700000|2024-09-11 19:25:00|11408.9|11396.9|11414.4|11402.4|11415.8|11403.8|11407.9|11395.9|0
1726083000000|2024-09-11 19:30:00|11414|11402|11415.3|11403.3|11416.7|11404.7|11405.6|11393.6|0
1726083300000|2024-09-11 19:35:00|11415.8|11403.8|11406.5|11394.5|11415.8|11403.8|11405.6|11393.6|0
1726083600000|2024-09-11 19:40:00|11407|11395|11403.3|11391.3|11411.2|11399.2|11390.8|11378.8|0
1726083900000|2024-09-11 19:45:00|11401.9|11389.9|11413|11401|11414.2|11402.2|11400.1|11388.1|0
1726084200000|2024-09-11 19:50:00|11409.8|11397.8|11427.4|11415.4|11428.3|11416.3|11402.8|11390.8|0
1726084500000|2024-09-11 19:55:00|11430.2|11418.2|11433.4|11421.4|11452|11440|11428.3|11416.3|0
1726084800000|2024-09-11 20:00:00|11431.6|11419.6|11429.3|11417.3|11437.1|11425.1|11427.4|11415.4|0
1726085100000|2024-09-11 20:05:00|11429.7|11417.7|11436.2|11424.2|11436.2|11424.2|11428.3|11416.3|0
1726085400000|2024-09-11 20:10:00|11436.4|11424.4|11433.9|11421.9|11443.2|11431.2|11433.4|11421.4|0
1726085700000|2024-09-11 20:15:00|11434.4|11422.4|11438.1|11426.1|11438.7|11426.7|11434.4|11422.4|0
1726086000000|2024-09-11 20:20:00|11438.5|11426.5|11435.7|11423.7|11439.4|11427.4|11433.4|11421.4|0
1726086300000|2024-09-11 20:25:00|11436|11424|11435.3|11423.3|11436.2|11424.2|11434.4|11422.4|0
1726086600000|2024-09-11 20:30:00|11434.8|11422.8|11434.8|11422.8|11437.1|11425.1|11433.9|11421.9|0
1726086900000|2024-09-11 20:35:00|11435.7|11423.7|11437.1|11425.1|11437.4|11425.4|11434.8|11422.8|0
1726087200000|2024-09-11 20:40:00|11436.9|11424.9|11434.8|11422.8|11436.9|11424.9|11433.9|11421.9|0
1726087500000|2024-09-11 20:45:00|11434.4|11422.4|11433.9|11421.9|11435.7|11423.7|11433.9|11421.9|0
1726087800000|2024-09-11 20:50:00|11433.4|11421.4|11435.3|11423.3|11435.3|11423.3|11433.4|11421.4|0
1726088100000|2024-09-11 20:55:00|11434.8|11422.8|11434.9|11422.9|11435.5|11423.5|11433|11421|0
1726088400000|2024-09-11 21:00:00|11435.2|11423.2|11435.1|11423.1|11435.3|11423.3|11434.8|11422.8|0
1726088700000|2024-09-11 21:05:00|11435.3|11423.3|11435.4|11423.4|11435.6|11423.6|11435.2|11423.2|0
1726089000000|2024-09-11 21:10:00|11435.6|11423.6|11434.1|11422.1|11435.8|11423.8|11434|11422|0
1726089300000|2024-09-11 21:15:00|11433.7|11421.7|11433.6|11421.6|11434.1|11422.1|11433.1|11421.1|0
1726089600000|2024-09-11 21:20:00|11433.5|11421.5|11434.3|11422.3|11434.4|11422.4|11433|11421|0
1726089900000|2024-09-11 21:25:00|11434.1|11422.1|11433.2|11421.2|11434.1|11422.1|11432.9|11420.9|0
1726090200000|2024-09-11 21:30:00|11433.1|11421.1|11432.9|11420.9|11433.2|11421.2|11432.7|11420.7|0
1726090500000|2024-09-11 21:35:00|11432.7|11420.7|11432.7|11420.7|11433.2|11421.2|11432.7|11420.7|0
1726090800000|2024-09-11 21:40:00|11433|11421|11432.9|11420.9|11433|11421|11432.9|11420.9|0
1726091100000|2024-09-11 21:45:00|11433.2|11421.2|11433.9|11421.9|11433.9|11421.9|11432.8|11420.8|0
1726091400000|2024-09-11 21:50:00|11433.7|11421.7|11433.5|11421.5|11434.3|11422.3|11433.5|11421.5|0
1726091700000|2024-09-11 21:55:00|11433.4|11421.4|11433.4|11421.4|11434.5|11422.5|11433.1|11421.1|0
1726092000000|2024-09-11 22:00:00|11435.5|11423.5|11430.9|11418.9|11435.5|11423.5|11429|11417|0
1726092300000|2024-09-11 22:05:00|11431.1|11419.1|11434.1|11422.1|11436.5|11424.5|11430.9|11418.9|0
1726092600000|2024-09-11 22:10:00|11434.6|11422.6|11434.6|11422.6|11435.5|11423.5|11434.1|11422.1|0
1726092900000|2024-09-11 22:15:00|11433.7|11421.7|11436.5|11424.5|11436.5|11424.5|11433.7|11421.7|0
1726093200000|2024-09-11 22:20:00|11436.2|11424.2|11435.1|11423.1|11437.9|11425.9|11435.1|11423.1|0
1726093500000|2024-09-11 22:25:00|11435.3|11423.3|11435.5|11423.5|11436.5|11424.5|11434.6|11422.6|0
1726093800000|2024-09-11 22:30:00|11435.8|11423.8|11437.4|11425.4|11438.3|11426.3|11435.5|11423.5|0
1726094100000|2024-09-11 22:35:00|11437.6|11425.6|11437.4|11425.4|11437.9|11425.9|11436.2|11424.2|0
1726094400000|2024-09-11 22:40:00|11437.2|11425.2|11436.9|11424.9|11437.9|11425.9|11436.5|11424.5|0
1726094700000|2024-09-11 22:45:00|11436.7|11424.7|11437.9|11425.9|11438.5|11426.5|11436|11424|0
1726095000000|2024-09-11 22:50:00|11437.6|11425.6|11437.4|11425.4|11437.6|11425.6|11436.9|11424.9|0
1726095300000|2024-09-11 22:55:00|11437.9|11425.9|11436.9|11424.9|11438.3|11426.3|11436.9|11424.9|0
1726095600000|2024-09-11 23:00:00|11437.4|11425.4|11437.4|11425.4|11438.3|11426.3|11437.2|11425.2|0
1726095900000|2024-09-11 23:05:00|11437.6|11425.6|11435.1|11423.1|11437.9|11425.9|11435.1|11423.1|0
1726096200000|2024-09-11 23:10:00|11435.3|11423.3|11436|11424|11436.5|11424.5|11435.3|11423.3|0
1726096500000|2024-09-11 23:15:00|11436.5|11424.5|11436.5|11424.5|11437.9|11425.9|11436.5|11424.5|0
1726096800000|2024-09-11 23:20:00|11436.7|11424.7|11436.9|11424.9|11437.9|11425.9|11436.5|11424.5|0
1726097100000|2024-09-11 23:25:00|11437.4|11425.4|11436|11424|11438.3|11426.3|11436|11424|0
1726097400000|2024-09-11 23:30:00|11435.5|11423.5|11436|11424|11436.5|11424.5|11435.1|11423.1|0
1726097700000|2024-09-11 23:35:00|11436.5|11424.5|11434.1|11422.1|11436.5|11424.5|11434.1|11422.1|0
1726098000000|2024-09-11 23:40:00|11433.7|11421.7|11435.1|11423.1|11435.5|11423.5|11433.4|11421.4|0
1726098300000|2024-09-11 23:45:00|11434.6|11422.6|11435.1|11423.1|11435.3|11423.3|11433.7|11421.7|0
1726098600000|2024-09-11 23:50:00|11434.8|11422.8|11434.6|11422.6|11435.5|11423.5|11434.1|11422.1|0
1726098900000|2024-09-11 23:55:00|11434.1|11422.1|11436|11424|11436.5|11424.5|11433.7|11421.7|0
1726099200000|2024-09-12 00:00:00|11436.5|11424.5|11437.9|11425.9|11439.2|11427.2|11433.7|11421.7|0
1726099500000|2024-09-12 00:05:00|11438.3|11426.3|11437.4|11425.4|11439.2|11427.2|11436.5|11424.5|0
1726099800000|2024-09-12 00:10:00|11437.6|11425.6|11440.6|11428.6|11441.1|11429.1|11437.4|11425.4|0
1726100100000|2024-09-12 00:15:00|11439.7|11427.7|11439.2|11427.2|11441.6|11429.6|11438.3|11426.3|0
1726100400000|2024-09-12 00:20:00|11438.8|11426.8|11440.2|11428.2|11441.1|11429.1|11437.4|11425.4|0
1726100700000|2024-09-12 00:25:00|11440.4|11428.4|11444.3|11432.3|11444.3|11432.3|11439.7|11427.7|0
1726101000000|2024-09-12 00:30:00|11444.1|11432.1|11447.1|11435.1|11447.6|11435.6|11443.9|11431.9|0
1726101300000|2024-09-12 00:35:00|11446.9|11434.9|11444.8|11432.8|11447.6|11435.6|11443.9|11431.9|0
1726101600000|2024-09-12 00:40:00|11445.3|11433.3|11442.5|11430.5|11445.3|11433.3|11442.5|11430.5|0
1726101900000|2024-09-12 00:45:00|11442.2|11430.2|11441.6|11429.6|11442.5|11430.5|11439.2|11427.2|0
1726102200000|2024-09-12 00:50:00|11441.1|11429.1|11436.9|11424.9|11442.5|11430.5|11436.5|11424.5|0
1726102500000|2024-09-12 00:55:00|11436.5|11424.5|11436.5|11424.5|11437.9|11425.9|11434.6|11422.6|0
1726102800000|2024-09-12 01:00:00|11436.9|11424.9|11435.1|11423.1|11437.6|11425.6|11432.3|11420.3|0
1726103100000|2024-09-12 01:05:00|11435.5|11423.5|11438.3|11426.3|11438.3|11426.3|11433.4|11421.4|0
1726103400000|2024-09-12 01:10:00|11437.9|11425.9|11433.7|11421.7|11437.9|11425.9|11433.7|11421.7|0
1726103700000|2024-09-12 01:15:00|11433.9|11421.9|11439.7|11427.7|11442.5|11430.5|11433.9|11421.9|0
1726104000000|2024-09-12 01:20:00|11440.2|11428.2|11440.2|11428.2|11442.5|11430.5|11439.7|11427.7|0
1726104300000|2024-09-12 01:25:00|11439.7|11427.7|11440.2|11428.2|11441.8|11429.8|11438.3|11426.3|0
1726104600000|2024-09-12 01:30:00|11440.4|11428.4|11444.3|11432.3|11444.3|11432.3|11439.7|11427.7|0
1726104900000|2024-09-12 01:35:00|11444.6|11432.6|11447.6|11435.6|11448.7|11436.7|11443.4|11431.4|0
1726105200000|2024-09-12 01:40:00|11447.1|11435.1|11445.7|11433.7|11448|11436|11443.9|11431.9|0
1726105500000|2024-09-12 01:45:00|11445.3|11433.3|11445.7|11433.7|11446.7|11434.7|11443.9|11431.9|0
1726105800000|2024-09-12 01:50:00|11446.2|11434.2|11444.3|11432.3|11446.2|11434.2|11443.9|11431.9|0
1726106100000|2024-09-12 01:55:00|11443.9|11431.9|11444.8|11432.8|11445.7|11433.7|11442.5|11430.5|0
1726106400000|2024-09-12 02:00:00|11445.3|11433.3|11443.9|11431.9|11446.2|11434.2|11443.4|11431.4|0
1726106700000|2024-09-12 02:05:00|11444.1|11432.1|11444.8|11432.8|11445.7|11433.7|11442.5|11430.5|0
1726107000000|2024-09-12 02:10:00|11444.6|11432.6|11442.2|11430.2|11444.6|11432.6|11441.8|11429.8|0
1726107300000|2024-09-12 02:15:00|11442.5|11430.5|11443.4|11431.4|11444.8|11432.8|11440.9|11428.9|0
1726107600000|2024-09-12 02:20:00|11443.9|11431.9|11447.6|11435.6|11448.5|11436.5|11443.9|11431.9|0
1726107900000|2024-09-12 02:25:00|11448|11436|11450.4|11438.4|11451.8|11439.8|11447.6|11435.6|0
1726108200000|2024-09-12 02:30:00|11450.8|11438.8|11450.4|11438.4|11452.7|11440.7|11449.9|11437.9|0
1726108500000|2024-09-12 02:35:00|11449.9|11437.9|11449|11437|11450.8|11438.8|11448.5|11436.5|0
1726108800000|2024-09-12 02:40:00|11449.2|11437.2|11449.9|11437.9|11450.4|11438.4|11449|11437|0
1726109100000|2024-09-12 02:45:00|11449.7|11437.7|11450.8|11438.8|11451.3|11439.3|11449|11437|0
1726109400000|2024-09-12 02:50:00|11450.4|11438.4|11446.2|11434.2|11450.4|11438.4|11444.8|11432.8|0
1726109700000|2024-09-12 02:55:00|11446|11434|11446.7|11434.7|11447.1|11435.1|11444.3|11432.3|0
1726110000000|2024-09-12 03:00:00|11446.2|11434.2|11445|11433|11446.7|11434.7|11443.4|11431.4|0
1726110300000|2024-09-12 03:05:00|11445.3|11433.3|11444.8|11432.8|11445.5|11433.5|11443.4|11431.4|0
1726110600000|2024-09-12 03:10:00|11445|11433|11446.7|11434.7|11448.5|11436.5|11444.3|11432.3|0
1726110900000|2024-09-12 03:15:00|11446.2|11434.2|11445.7|11433.7|11446.7|11434.7|11443|11431|0
1726111200000|2024-09-12 03:20:00|11445.5|11433.5|11448.5|11436.5|11448.5|11436.5|11445.3|11433.3|0
1726111500000|2024-09-12 03:25:00|11448.7|11436.7|11447.1|11435.1|11449.2|11437.2|11447.1|11435.1|0
1726111800000|2024-09-12 03:30:00|11447.3|11435.3|11448|11436|11448|11436|11446.2|11434.2|0
1726112100000|2024-09-12 03:35:00|11448.3|11436.3|11452.2|11440.2|11452.9|11440.9|11448.3|11436.3|0
1726112400000|2024-09-12 03:40:00|11452.7|11440.7|11452.7|11440.7|11453.4|11441.4|11451.3|11439.3|0
1726112700000|2024-09-12 03:45:00|11453.1|11441.1|11453.6|11441.6|11454.1|11442.1|11452.7|11440.7|0
1726113000000|2024-09-12 03:50:00|11453.8|11441.8|11455.5|11443.5|11456.8|11444.8|11453.4|11441.4|0
1726113300000|2024-09-12 03:55:00|11455.7|11443.7|11456.1|11444.1|11456.4|11444.4|11455|11443|0
1726113600000|2024-09-12 04:00:00|11455.9|11443.9|11456.4|11444.4|11456.6|11444.6|11454.3|11442.3|0
1726113900000|2024-09-12 04:05:00|11455.9|11443.9|11455.5|11443.5|11456.8|11444.8|11455.5|11443.5|0
1726114200000|2024-09-12 04:10:00|11455.2|11443.2|11458.7|11446.7|11458.7|11446.7|11455|11443|0
1726114500000|2024-09-12 04:15:00|11458.2|11446.2|11455.5|11443.5|11458.2|11446.2|11455|11443|0
1726114800000|2024-09-12 04:20:00|11455.9|11443.9|11457.3|11445.3|11457.8|11445.8|11454.5|11442.5|0
1726115100000|2024-09-12 04:25:00|11456.8|11444.8|11457.8|11445.8|11457.8|11445.8|11456.4|11444.4|0
1726115400000|2024-09-12 04:30:00|11458.2|11446.2|11459.2|11447.2|11459.2|11447.2|11457.3|11445.3|0
1726115700000|2024-09-12 04:35:00|11459.6|11447.6|11459.6|11447.6|11461.5|11449.5|11459.2|11447.2|0
1726116000000|2024-09-12 04:40:00|11460.1|11448.1|11461|11449|11461.5|11449.5|11459.8|11447.8|0
1726116300000|2024-09-12 04:45:00|11460.8|11448.8|11461|11449|11461|11449|11459.6|11447.6|0
1726116600000|2024-09-12 04:50:00|11461.2|11449.2|11459.2|11447.2|11461.5|11449.5|11457.8|11445.8|0
1726116900000|2024-09-12 04:55:00|11458.9|11446.9|11460.6|11448.6|11460.6|11448.6|11458.7|11446.7|0
1726117200000|2024-09-12 05:00:00|11460.1|11448.1|11459.6|11447.6|11460.3|11448.3|11459.2|11447.2|0
1726117500000|2024-09-12 05:05:00|11460.1|11448.1|11460.6|11448.6|11460.6|11448.6|11458.7|11446.7|0
1726117800000|2024-09-12 05:10:00|11460.8|11448.8|11460.1|11448.1|11460.8|11448.8|11458.7|11446.7|0
1726118100000|2024-09-12 05:15:00|11459.8|11447.8|11461|11449|11461.5|11449.5|11459.8|11447.8|0
1726118400000|2024-09-12 05:20:00|11461.2|11449.2|11462.9|11450.9|11463.3|11451.3|11461|11449|0
1726118700000|2024-09-12 05:25:00|11463.1|11451.1|11464.3|11452.3|11464.7|11452.7|11463.1|11451.1|0
1726119000000|2024-09-12 05:30:00|11463.8|11451.8|11462.4|11450.4|11464.9|11452.9|11462.4|11450.4|0
1726119300000|2024-09-12 05:35:00|11462.2|11450.2|11459.6|11447.6|11462.2|11450.2|11457.8|11445.8|0
1726119600000|2024-09-12 05:40:00|11459.8|11447.8|11461.5|11449.5|11461.9|11449.9|11459.6|11447.6|0
1726119900000|2024-09-12 05:45:00|11461.7|11449.7|11462.4|11450.4|11462.4|11450.4|11459.6|11447.6|0
1726120200000|2024-09-12 05:50:00|11462.6|11450.6|11460.6|11448.6|11464.7|11452.7|11460.6|11448.6|0
1726120500000|2024-09-12 05:55:00|11460.8|11448.8|11461|11449|11462.9|11450.9|11459.6|11447.6|0
1726120800000|2024-09-12 06:00:00|11460.6|11448.6|11407.6|11402.6|11463.8|11451.8|11401.1|11396.1|84
1726121100000|2024-09-12 06:05:00|11408.1|11403.1|11409.6|11404.6|11413.1|11408.1|11403.1|11398.1|26
1726121400000|2024-09-12 06:10:00|11409.1|11404.1|11406.6|11401.6|11411.1|11406.1|11401.1|11396.1|14
1726121700000|2024-09-12 06:15:00|11406.1|11401.1|11402.1|11397.1|11409.1|11404.1|11401.1|11396.1|10
1726122000000|2024-09-12 06:20:00|11402.6|11397.6|11402.1|11397.1|11403.6|11398.6|11399.1|11394.1|7
1726122300000|2024-09-12 06:25:00|11402.6|11397.6|11407.1|11402.1|11408.1|11403.1|11400.1|11395.1|12
1726122600000|2024-09-12 06:30:00|11405.1|11400.1|11417.1|11412.1|11417.1|11412.1|11402.6|11397.6|29
1726122900000|2024-09-12 06:35:00|11416.6|11411.6|11405.1|11400.1|11416.6|11411.6|11404.6|11399.6|6
1726123200000|2024-09-12 06:40:00|11404.6|11399.6|11404.6|11399.6|11405.1|11400.1|11403.6|11398.6|1
1726123500000|2024-09-12 06:45:00|11404.1|11399.1|11398.6|11393.6|11404.1|11399.1|11398.6|11393.6|6
1726123800000|2024-09-12 06:50:00|11399.1|11394.1|11395.6|11390.6|11403.6|11398.6|11393.6|11388.6|26
1726124100000|2024-09-12 06:55:00|11397.1|11392.1|11389.6|11384.6|11400.6|11395.6|11387.1|11382.1|50
1726124400000|2024-09-12 07:00:00|11391.1|11386.1|11399.6|11394.6|11418.6|11413.6|11389.6|11384.6|693
1726124700000|2024-09-12 07:05:00|11400.1|11395.1|11411.6|11406.6|11419.1|11414.1|11400.1|11395.1|324
1726125000000|2024-09-12 07:10:00|11411.1|11406.1|11407.1|11402.1|11421.6|11416.6|11406.6|11401.6|218
1726125300000|2024-09-12 07:15:00|11407.6|11402.6|11410.1|11405.1|11421.1|11416.1|11400.6|11395.6|211
1726125600000|2024-09-12 07:20:00|11410.6|11405.6|11429.1|11424.1|11432.6|11427.6|11408.1|11403.1|135
1726125900000|2024-09-12 07:25:00|11429.6|11424.6|11447.1|11442.1|11448.6|11443.6|11429.6|11424.6|163
1726126200000|2024-09-12 07:30:00|11447.6|11442.6|11441.6|11436.6|11450.6|11445.6|11433.1|11428.1|194
1726126500000|2024-09-12 07:35:00|11442.6|11437.6|11429.1|11424.1|11445.6|11440.6|11428.1|11423.1|104
1726126800000|2024-09-12 07:40:00|11427.7|11422.7|11439.2|11434.2|11441.7|11436.7|11427.7|11422.7|84
1726127100000|2024-09-12 07:45:00|11438.7|11433.7|11424.7|11419.7|11439.2|11434.2|11422.7|11417.7|59
1726127400000|2024-09-12 07:50:00|11424.2|11419.2|11420.7|11415.7|11429.2|11424.2|11419.2|11414.2|73
1726127700000|2024-09-12 07:55:00|11420.2|11415.2|11418.2|11413.2|11421.2|11416.2|11416.2|11411.2|72
1726128000000|2024-09-12 08:00:00|11417.2|11412.2|11398.2|11393.2|11418.7|11413.7|11396.7|11391.7|139
1726128300000|2024-09-12 08:05:00|11398.7|11393.7|11403.2|11398.2|11405.2|11400.2|11395.7|11390.7|106
1726128600000|2024-09-12 08:10:00|11403.7|11398.7|11406.2|11401.2|11413.2|11408.2|11402.2|11397.2|59
1726128900000|2024-09-12 08:15:00|11406.7|11401.7|11400.2|11395.2|11411.7|11406.7|11398.2|11393.2|43
1726129200000|2024-09-12 08:20:00|11399.2|11394.2|11407.2|11402.2|11407.2|11402.2|11398.7|11393.7|53
1726129500000|2024-09-12 08:25:00|11407.7|11402.7|11398.2|11393.2|11413.2|11408.2|11398.2|11393.2|67
1726129800000|2024-09-12 08:30:00|11398.7|11393.7|11406.2|11401.2|11409.7|11404.7|11396.2|11391.2|20
1726130100000|2024-09-12 08:35:00|11405.7|11400.7|11398.2|11393.2|11407.2|11402.2|11397.2|11392.2|53
1726130400000|2024-09-12 08:40:00|11398.7|11393.7|11402.7|11397.7|11406.2|11401.2|11394.2|11389.2|41
1726130700000|2024-09-12 08:45:00|11403.7|11398.7|11394.2|11389.2|11406.2|11401.2|11393.2|11388.2|38
1726131000000|2024-09-12 08:50:00|11394.7|11389.7|11394.7|11389.7|11396.7|11391.7|11388.7|11383.7|34
1726131300000|2024-09-12 08:55:00|11393.2|11388.2|11393.2|11388.2|11393.7|11388.7|11386.7|11381.7|50
1726131600000|2024-09-12 09:00:00|11392.7|11387.7|11386.7|11381.7|11396.2|11391.2|11385.7|11380.7|39
1726131900000|2024-09-12 09:05:00|11386.2|11381.2|11402.7|11397.7|11402.7|11397.7|11386.2|11381.2|31
1726132200000|2024-09-12 09:10:00|11403.2|11398.2|11412.7|11407.7|11412.7|11407.7|11402.7|11397.7|47
1726132500000|2024-09-12 09:15:00|11413.2|11408.2|11411.2|11406.2|11416.2|11411.2|11410.2|11405.2|35
1726132800000|2024-09-12 09:20:00|11411.7|11406.7|11421.2|11416.2|11423.2|11418.2|11411.2|11406.2|66
1726133100000|2024-09-12 09:25:00|11421.7|11416.7|11420.2|11415.2|11423.2|11418.2|11415.2|11410.2|51
1726133400000|2024-09-12 09:30:00|11419.7|11414.7|11422.7|11417.7|11423.7|11418.7|11416.2|11411.2|24
1726133700000|2024-09-12 09:35:00|11423.2|11418.2|11410.7|11405.7|11425.2|11420.2|11410.7|11405.7|22
1726134000000|2024-09-12 09:40:00|11411.2|11406.2|11407.2|11402.2|11414.2|11409.2|11405.2|11400.2|33
1726134300000|2024-09-12 09:45:00|11406.7|11401.7|11399.2|11394.2|11409.2|11404.2|11396.2|11391.2|46
1726134600000|2024-09-12 09:50:00|11399.7|11394.7|11407.2|11402.2|11407.7|11402.7|11398.2|11393.2|48
1726134900000|2024-09-12 09:55:00|11407.7|11402.7|11407.7|11402.7|11409.2|11404.2|11403.2|11398.2|64
1726135200000|2024-09-12 10:00:00|11408.2|11403.2|11410.7|11405.7|11411.7|11406.7|11403.2|11398.2|41
1726135500000|2024-09-12 10:05:00|11410.2|11405.2|11407.2|11402.2|11411.7|11406.7|11405.7|11400.7|38
1726135800000|2024-09-12 10:10:00|11407.7|11402.7|11412.2|11407.2|11416.2|11411.2|11404.7|11399.7|31
1726136100000|2024-09-12 10:15:00|11412.7|11407.7|11403.7|11398.7|11413.2|11408.2|11403.2|11398.2|22
1726136400000|2024-09-12 10:20:00|11403.2|11398.2|11404.2|11399.2|11407.2|11402.2|11401.7|11396.7|33
1726136700000|2024-09-12 10:25:00|11403.7|11398.7|11397.7|11392.7|11405.2|11400.2|11397.7|11392.7|58
1726137000000|2024-09-12 10:30:00|11398.2|11393.2|11400.7|11395.7|11402.2|11397.2|11395.7|11390.7|29
1726137300000|2024-09-12 10:35:00|11401.2|11396.2|11404.2|11399.2|11409.7|11404.7|11401.2|11396.2|40
1726137600000|2024-09-12 10:40:00|11404.7|11399.7|11410.2|11405.2|11412.2|11407.2|11402.7|11397.7|23
1726137900000|2024-09-12 10:45:00|11409.7|11404.7|11410.7|11405.7|11411.7|11406.7|11406.7|11401.7|37
1726138200000|2024-09-12 10:50:00|11409.7|11404.7|11404.7|11399.7|11410.2|11405.2|11398.2|11393.2|40
1726138500000|2024-09-12 10:55:00|11405.2|11400.2|11410.7|11405.7|11412.7|11407.7|11402.7|11397.7|34
1726138800000|2024-09-12 11:00:00|11410.2|11405.2|11401.7|11396.7|11410.7|11405.7|11399.2|11394.2|36
1726139100000|2024-09-12 11:05:00|11402.2|11397.2|11405.2|11400.2|11407.2|11402.2|11400.7|11395.7|18
1726139400000|2024-09-12 11:10:00|11404.7|11399.7|11404.2|11399.2|11407.2|11402.2|11401.7|11396.7|20
1726139700000|2024-09-12 11:15:00|11404.7|11399.7|11405.7|11400.7|11407.7|11402.7|11401.7|11396.7|19
1726140000000|2024-09-12 11:20:00|11405.2|11400.2|11402.2|11397.2|11406.2|11401.2|11400.7|11395.7|30
1726140300000|2024-09-12 11:25:00|11401.7|11396.7|11404.2|11399.2|11409.2|11404.2|11401.2|11396.2|14
1726140600000|2024-09-12 11:30:00|11403.2|11398.2|11405.7|11400.7|11405.7|11400.7|11401.7|11396.7|23
1726140900000|2024-09-12 11:35:00|11405.2|11400.2|11400.2|11395.2|11411.7|11406.7|11399.2|11394.2|30
1726141200000|2024-09-12 11:40:00|11401.1|11396.1|11402.1|11397.1|11405.6|11400.6|11399.6|11394.6|104
1726141500000|2024-09-12 11:45:00|11402.6|11397.6|11406.1|11401.1|11407.6|11402.6|11397.1|11392.1|29
1726141800000|2024-09-12 11:50:00|11405.6|11400.6|11410.1|11405.1|11410.6|11405.6|11402.1|11397.1|13
1726142100000|2024-09-12 11:55:00|11410.6|11405.6|11410.1|11405.1|11412.1|11407.1|11408.1|11403.1|43
1726142400000|2024-09-12 12:00:00|11410.6|11405.6|11421.1|11416.1|11421.6|11416.6|11410.1|11405.1|26
1726142700000|2024-09-12 12:05:00|11421.6|11416.6|11424.1|11419.1|11427.1|11422.1|11419.6|11414.6|36
1726143000000|2024-09-12 12:10:00|11424.6|11419.6|11421.1|11416.1|11426.1|11421.1|11420.1|11415.1|31
1726143300000|2024-09-12 12:15:00|11420.6|11415.6|11412.6|11407.6|11422.6|11417.6|11412.6|11407.6|94
1726143600000|2024-09-12 12:20:00|11413.1|11408.1|11409.1|11404.1|11413.6|11408.6|11403.1|11398.1|26
1726143900000|2024-09-12 12:25:00|11409.6|11404.6|11417.1|11412.1|11417.6|11412.6|11409.1|11404.1|24
1726144200000|2024-09-12 12:30:00|11416.6|11411.6|11396.1|11391.1|11417.1|11412.1|11395.1|11390.1|115
1726144500000|2024-09-12 12:35:00|11396.6|11391.6|11388.1|11383.1|11400.1|11395.1|11384.1|11379.1|56
1726144800000|2024-09-12 12:40:00|11387.6|11382.6|11405.1|11400.1|11406.1|11401.1|11382.6|11377.6|55
1726145100000|2024-09-12 12:45:00|11405.6|11400.6|11393.6|11388.6|11409.1|11404.1|11391.1|11386.1|45
1726145400000|2024-09-12 12:50:00|11394.1|11389.1|11397.1|11392.1|11402.1|11397.1|11389.1|11384.1|37
1726145700000|2024-09-12 12:55:00|11396.6|11391.6|11396.1|11391.1|11405.6|11400.6|11395.1|11390.1|29
1726146000000|2024-09-12 13:00:00|11395.6|11390.6|11393.6|11388.6|11398.1|11393.1|11389.6|11384.6|50
1726146300000|2024-09-12 13:05:00|11394.1|11389.1|11402.6|11397.6|11406.1|11401.1|11393.6|11388.6|54
1726146600000|2024-09-12 13:10:00|11403.1|11398.1|11401.1|11396.1|11407.1|11402.1|11397.1|11392.1|63
1726146900000|2024-09-12 13:15:00|11401.6|11396.6|11399.1|11394.1|11406.1|11401.1|11394.1|11389.1|48
1726147200000|2024-09-12 13:20:00|11399.6|11394.6|11390.1|11385.1|11403.1|11398.1|11389.1|11384.1|28
1726147500000|2024-09-12 13:25:00|11389.6|11384.6|11377.1|11372.1|11391.6|11386.6|11377.1|11372.1|93
1726147800000|2024-09-12 13:30:00|11376.6|11371.6|11384.1|11379.1|11390.1|11385.1|11373.1|11368.1|114
1726148100000|2024-09-12 13:35:00|11383.6|11378.6|11372.6|11367.6|11389.6|11384.6|11372.6|11367.6|69
1726148400000|2024-09-12 13:40:00|11371.6|11366.6|11361.1|11356.1|11379.6|11374.6|11361.1|11356.1|97
1726148700000|2024-09-12 13:45:00|11361.6|11356.6|11346.1|11341.1|11366.1|11361.1|11344.1|11339.1|184
1726149000000|2024-09-12 13:50:00|11346.6|11341.6|11365.1|11360.1|11367.6|11362.6|11337.1|11332.1|103
1726149300000|2024-09-12 13:55:00|11364.6|11359.6|11364.1|11359.1|11371.1|11366.1|11361.6|11356.6|64
1726149600000|2024-09-12 14:00:00|11365.1|11360.1|11369.1|11364.1|11377.1|11372.1|11361.1|11356.1|82
1726149900000|2024-09-12 14:05:00|11370.1|11365.1|11383.6|11378.6|11384.1|11379.1|11369.6|11364.6|47
1726150200000|2024-09-12 14:10:00|11384.1|11379.1|11401.6|11396.6|11406.1|11401.1|11382.1|11377.1|91
1726150500000|2024-09-12 14:15:00|11402.1|11397.1|11404.1|11399.1|11409.6|11404.6|11397.6|11392.6|62
1726150800000|2024-09-12 14:20:00|11404.6|11399.6|11388.1|11383.1|11406.1|11401.1|11387.6|11382.6|121
1726151100000|2024-09-12 14:25:00|11387.6|11382.6|11389.1|11384.1|11391.6|11386.6|11380.6|11375.6|36
1726151400000|2024-09-12 14:30:00|11389.6|11384.6|11398.1|11393.1|11399.6|11394.6|11389.6|11384.6|64
1726151700000|2024-09-12 14:35:00|11397.6|11392.6|11392.1|11387.1|11397.6|11392.6|11382.1|11377.1|78
1726152000000|2024-09-12 14:40:00|11391.6|11386.6|11401.6|11396.6|11402.1|11397.1|11390.6|11385.6|58
1726152300000|2024-09-12 14:45:00|11400.1|11395.1|11405.6|11400.6|11407.1|11402.1|11398.1|11393.1|83
1726152600000|2024-09-12 14:50:00|11406.6|11401.6|11403.1|11398.1|11408.1|11403.1|11401.1|11396.1|53
1726152900000|2024-09-12 14:55:00|11403.6|11398.6|11387.6|11382.6|11409.1|11404.1|11387.1|11382.1|74
1726153200000|2024-09-12 15:00:00|11387.1|11382.1|11398.1|11393.1|11399.1|11394.1|11385.6|11380.6|81
1726153500000|2024-09-12 15:05:00|11397.6|11392.6|11398.1|11393.1|11405.1|11400.1|11396.6|11391.6|46
1726153800000|2024-09-12 15:10:00|11397.6|11392.6|11403.6|11398.6|11406.6|11401.6|11396.6|11391.6|63
1726154100000|2024-09-12 15:15:00|11404.1|11399.1|11400.1|11395.1|11406.6|11401.6|11396.1|11391.1|45
1726154400000|2024-09-12 15:20:00|11399.6|11394.6|11397.1|11392.1|11402.6|11397.6|11394.6|11389.6|71
1726154700000|2024-09-12 15:25:00|11397.6|11392.6|11402.1|11397.1|11402.1|11397.1|11390.1|11385.1|207
1726155000000|2024-09-12 15:30:00|11403.1|11396.1|11396.1|11390.1|11403.1|11396.1|11395.1|11389.1|566
1726155300000|2024-09-12 15:35:00|11397.1|11391.1|11401.1|11395.1|11410.1|11403.1|11397.1|11391.1|150
1726155600000|2024-09-12 15:40:00|11402.1|11394.1|11396.1|11389.1|11409.1|11403.1|11395.1|11388.1|50
1726155900000|2024-09-12 15:45:00|11397.1|11390.1|11393.1|11386.1|11398.1|11391.1|11392.1|11385.1|46
1726156200000|2024-09-12 15:50:00|11392.1|11387.1|11398.1|11392.1|11400.1|11393.1|11390.1|11384.1|51
1726156500000|2024-09-12 15:55:00|11399.1|11391.1|11386.1|11379.1|11405.1|11398.1|11384.1|11377.1|64
1726156800000|2024-09-12 16:00:00|11385.1|11380.1|11401.1|11394.1|11402.1|11395.1|11384.1|11378.1|40
1726157100000|2024-09-12 16:05:00|11402.1|11395.1|11403.1|11396.1|11403.1|11396.1|11395.1|11388.1|6
1726157400000|2024-09-12 16:10:00|11402.1|11395.1|11409.1|11402.1|11409.1|11402.1|11402.1|11395.1|20
1726157700000|2024-09-12 16:15:00|11408.1|11401.1|11411.1|11404.1|11411.1|11405.1|11407.1|11399.1|12
1726158000000|2024-09-12 16:20:00|11410.1|11403.1|11410.1|11402.1|11417.1|11410.1|11408.1|11401.1|13
1726158300000|2024-09-12 16:25:00|11409.1|11403.1|11406.1|11399.1|11411.1|11404.1|11406.1|11398.1|3
1726158600000|2024-09-12 16:30:00|11405.1|11398.1|11411.1|11404.1|11411.1|11404.1|11405.1|11398.1|4
1726158900000|2024-09-12 16:35:00|11412.1|11403.1|11408.1|11401.1|11412.1|11405.1|11408.1|11401.1|1
1726159200000|2024-09-12 16:40:00|11407.1|11400.1|11413.1|11406.1|11414.1|11407.1|11407.1|11399.1|0
1726159500000|2024-09-12 16:45:00|11414.1|11408.1|11418.1|11412.1|11418.1|11412.1|11414.1|11407.1|12
1726159800000|2024-09-12 16:50:00|11419.1|11413.1|11432.1|11425.1|11432.1|11426.1|11419.1|11412.1|16
1726160100000|2024-09-12 16:55:00|11431.1|11424.1|11431.1|11424.1|11433.1|11426.1|11427.1|11419.1|17
1726160400000|2024-09-12 17:00:00|11429.1|11422.1|11431.1|11424.1|11433.1|11426.1|11428.1|11421.1|26
1726160700000|2024-09-12 17:05:00|11430.1|11423.1|11435.1|11428.1|11437.1|11430.1|11430.1|11422.1|20
1726161000000|2024-09-12 17:10:00|11434.1|11427.1|11437.1|11430.1|11438.1|11431.1|11433.1|11425.1|12
1726161300000|2024-09-12 17:15:00|11438.1|11431.1|11435.1|11428.1|11438.1|11431.1|11433.1|11426.1|10
1726161600000|2024-09-12 17:20:00|11436.1|11427.1|11439.1|11432.1|11439.1|11433.1|11433.1|11425.1|4
1726161900000|2024-09-12 17:25:00|11438.1|11430.1|11438.1|11431.1|11439.1|11432.1|11436.1|11429.1|3
1726162200000|2024-09-12 17:30:00|11439.1|11432.1|11439.1|11432.1|11439.1|11432.1|11437.1|11430.1|4
1726162500000|2024-09-12 17:35:00|11441.1|11433.1|11443.1|11436.1|11444.1|11437.1|11440.1|11432.1|12
1726162800000|2024-09-12 17:40:00|11442.1|11435.1|11442.1|11434.1|11446.1|11436.1|11441.1|11433.1|0
1726163100000|2024-09-12 17:45:00|11443.1|11435.1|11446.1|11438.1|11446.1|11439.1|11442.1|11435.1|5
1726163400000|2024-09-12 17:50:00|11447.1|11439.1|11450.1|11442.1|11451.1|11445.1|11446.1|11439.1|30
1726163700000|2024-09-12 17:55:00|11451.1|11443.1|11447.7|11435.7|11451.1|11444.1|11444.1|11435.7|14
1726164000000|2024-09-12 18:00:00|11448.1|11436.1|11447.2|11435.2|11450.9|11438.9|11444|11432|0
1726164300000|2024-09-12 18:05:00|11447.7|11435.7|11437.1|11425.1|11448.1|11436.1|11433|11421|0
1726164600000|2024-09-12 18:10:00|11437.6|11425.6|11438.5|11426.5|11441.2|11429.2|11434.8|11422.8|0
1726164900000|2024-09-12 18:15:00|11438.9|11426.9|11436.6|11424.6|11440.3|11428.3|11435.7|11423.7|0
1726165200000|2024-09-12 18:20:00|11436.9|11424.9|11446.8|11434.8|11446.8|11434.8|11436.2|11424.2|0
1726165500000|2024-09-12 18:25:00|11445.8|11433.8|11446.8|11434.8|11450.9|11438.9|11444.5|11432.5|0
1726165800000|2024-09-12 18:30:00|11446.3|11434.3|11447.2|11435.2|11450.4|11438.4|11437.6|11425.6|0
1726166100000|2024-09-12 18:35:00|11446.8|11434.8|11450|11438|11451.8|11439.8|11446.8|11434.8|0
1726166400000|2024-09-12 18:40:00|11450.4|11438.4|11447.7|11435.7|11451.4|11439.4|11446.3|11434.3|0
1726166700000|2024-09-12 18:45:00|11448.1|11436.1|11441.7|11429.7|11449.1|11437.1|11440.3|11428.3|0
1726167000000|2024-09-12 18:50:00|11441.9|11429.9|11423.8|11411.8|11442.6|11430.6|11399.9|11387.9|0
1726167300000|2024-09-12 18:55:00|11423.3|11411.3|11438.9|11426.9|11440.8|11428.8|11422.9|11410.9|0
1726167600000|2024-09-12 19:00:00|11438.7|11426.7|11431.1|11419.1|11439.4|11427.4|11429.7|11417.7|0
1726167900000|2024-09-12 19:05:00|11431.6|11419.6|11438.5|11426.5|11440.8|11428.8|11431.6|11419.6|0
1726168200000|2024-09-12 19:10:00|11438|11426|11438|11426|11441.2|11429.2|11434.3|11422.3|0
1726168500000|2024-09-12 19:15:00|11437.6|11425.6|11443.5|11431.5|11444|11432|11436.2|11424.2|0
1726168800000|2024-09-12 19:20:00|11443.1|11431.1|11439.9|11427.9|11443.1|11431.1|11435.7|11423.7|0
1726169100000|2024-09-12 19:25:00|11440.1|11428.1|11440.5|11428.5|11442.6|11430.6|11433.4|11421.4|0
1726169400000|2024-09-12 19:30:00|11440.8|11428.8|11440.3|11428.3|11442.6|11430.6|11435.7|11423.7|0
1726169700000|2024-09-12 19:35:00|11439.6|11427.6|11444.5|11432.5|11446.1|11434.1|11439.4|11427.4|0
1726170000000|2024-09-12 19:40:00|11444|11432|11445.8|11433.8|11448.6|11436.6|11440.8|11428.8|0
1726170300000|2024-09-12 19:45:00|11446.3|11434.3|11434.3|11422.3|11448.1|11436.1|11431.1|11419.1|0
1726170600000|2024-09-12 19:50:00|11434.6|11422.6|11432.5|11420.5|11441.2|11429.2|11428.8|11416.8|0
1726170900000|2024-09-12 19:55:00|11433|11421|11445.8|11433.8|11446.8|11434.8|11433|11421|0
1726171200000|2024-09-12 20:00:00|11446.3|11434.3|11440.3|11428.3|11446.3|11434.3|11438.9|11426.9|0
1726171500000|2024-09-12 20:05:00|11440.1|11428.1|11431.6|11419.6|11440.1|11428.1|11429.3|11417.3|0
1726171800000|2024-09-12 20:10:00|11432|11420|11432.5|11420.5|11433.9|11421.9|11429.3|11417.3|0
1726172100000|2024-09-12 20:15:00|11432.7|11420.7|11435.3|11423.3|11435.3|11423.3|11431.1|11419.1|0
1726172400000|2024-09-12 20:20:00|11435|11423|11435.7|11423.7|11435.7|11423.7|11433.9|11421.9|0
1726172700000|2024-09-12 20:25:00|11435.5|11423.5|11438.9|11426.9|11440.1|11428.1|11435.3|11423.3|0
1726173000000|2024-09-12 20:30:00|11438.5|11426.5|11437.6|11425.6|11439.9|11427.9|11436.6|11424.6|0
1726173300000|2024-09-12 20:35:00|11437.1|11425.1|11437.8|11425.8|11438.5|11426.5|11436.4|11424.4|0
1726173600000|2024-09-12 20:40:00|11438|11426|11439.4|11427.4|11440.3|11428.3|11437.6|11425.6|0
1726173900000|2024-09-12 20:45:00|11439.2|11427.2|11434.8|11422.8|11439.4|11427.4|11434.8|11422.8|0
1726174200000|2024-09-12 20:50:00|11435|11423|11436.2|11424.2|11438|11426|11435|11423|0
1726174500000|2024-09-12 20:55:00|11435.7|11423.7|11432.6|11420.6|11437.1|11425.1|11432.3|11420.3|0
1726174800000|2024-09-12 21:00:00|11432.1|11420.1|11431.8|11419.8|11432.1|11420.1|11431.8|11419.8|0
1726175100000|2024-09-12 21:05:00|11432.8|11420.8|11433.9|11421.9|11435|11423|11432.1|11420.1|0
1726175400000|2024-09-12 21:10:00|11433.8|11421.8|11432.4|11420.4|11433.8|11421.8|11431.7|11419.7|0
1726175700000|2024-09-12 21:15:00|11432.6|11420.6|11434.8|11422.8|11434.8|11422.8|11432.6|11420.6|0
1726176000000|2024-09-12 21:20:00|11434.9|11422.9|11433.9|11421.9|11435.5|11423.5|11433.7|11421.7|0
1726176300000|2024-09-12 21:25:00|11434.6|11422.6|11434.5|11422.5|11435.3|11423.3|11434.5|11422.5|0
1726176600000|2024-09-12 21:30:00|11434.6|11422.6|11433.6|11421.6|11434.6|11422.6|11433.5|11421.5|0
1726176900000|2024-09-12 21:35:00|11434|11422|11433.6|11421.6|11434.1|11422.1|11433.6|11421.6|0
1726177200000|2024-09-12 21:40:00|11433.4|11421.4|11435.3|11423.3|11435.8|11423.8|11433.4|11421.4|0
1726177500000|2024-09-12 21:45:00|11435|11423|11435.4|11423.4|11435.4|11423.4|11434.9|11422.9|0
1726177800000|2024-09-12 21:50:00|11435|11423|11434.4|11422.4|11435|11423|11434.2|11422.2|0
1726178100000|2024-09-12 21:55:00|11434.3|11422.3|11434.8|11422.8|11435.1|11423.1|11434.1|11422.1|0
1726178400000|2024-09-12 22:00:00|11438.1|11426.1|11439.9|11427.9|11440.1|11428.1|11436.5|11424.5|0
1726178700000|2024-09-12 22:05:00|11439.7|11427.7|11438.3|11426.3|11440.6|11428.6|11437.8|11425.8|0
1726179000000|2024-09-12 22:10:00|11438.5|11426.5|11441.7|11429.7|11442|11430|11438.5|11426.5|0
1726179300000|2024-09-12 22:15:00|11442|11430|11441.5|11429.5|11442.4|11430.4|11441.1|11429.1|0
1726179600000|2024-09-12 22:20:00|11441.7|11429.7|11440.6|11428.6|11442.9|11430.9|11440.6|11428.6|0
1726179900000|2024-09-12 22:25:00|11441.1|11429.1|11443.6|11431.6|11444|11432|11441.1|11429.1|0
1726180200000|2024-09-12 22:30:00|11443.4|11431.4|11442.9|11430.9|11444.7|11432.7|11442.9|11430.9|0
1726180500000|2024-09-12 22:35:00|11442.7|11430.7|11442.7|11430.7|11442.9|11430.9|11441.1|11429.1|0
1726180800000|2024-09-12 22:40:00|11442.9|11430.9|11444.3|11432.3|11444.7|11432.7|11442.9|11430.9|0
1726181100000|2024-09-12 22:45:00|11444.5|11432.5|11446.1|11434.1|11447.5|11435.5|11444.3|11432.3|0
1726181400000|2024-09-12 22:50:00|11445.7|11433.7|11446.6|11434.6|11447|11435|11445.7|11433.7|0
1726181700000|2024-09-12 22:55:00|11446.1|11434.1|11446.1|11434.1|11447|11435|11445.7|11433.7|0
1726182000000|2024-09-12 23:00:00|11445.9|11433.9|11449.3|11437.3|11449.3|11437.3|11445.9|11433.9|0
1726182300000|2024-09-12 23:05:00|11450.7|11438.7|11453|11441|11453.9|11441.9|11449.8|11437.8|0
1726182600000|2024-09-12 23:10:00|11452.8|11440.8|11450.3|11438.3|11453|11441|11450.3|11438.3|0
1726182900000|2024-09-12 23:15:00|11450.7|11438.7|11449.8|11437.8|11451.2|11439.2|11448.9|11436.9|0
1726183200000|2024-09-12 23:20:00|11449.6|11437.6|11448.9|11436.9|11449.8|11437.8|11448|11436|0
1726183500000|2024-09-12 23:25:00|11449.1|11437.1|11450.3|11438.3|11450.7|11438.7|11448.9|11436.9|0
1726183800000|2024-09-12 23:30:00|11450|11438|11451.2|11439.2|11451.2|11439.2|11449.8|11437.8|0
1726184100000|2024-09-12 23:35:00|11450.7|11438.7|11450.7|11438.7|11450.7|11438.7|11450.3|11438.3|0
1726184400000|2024-09-12 23:40:00|11450.3|11438.3|11453|11441|11453.5|11441.5|11450|11438|0
1726184700000|2024-09-12 23:45:00|11452.8|11440.8|11455.8|11443.8|11456.2|11444.2|11451.9|11439.9|0
1726185000000|2024-09-12 23:50:00|11456|11444|11450.7|11438.7|11456.7|11444.7|11450.3|11438.3|0
1726185300000|2024-09-12 23:55:00|11453|11441|11451.2|11439.2|11453.5|11441.5|11449.8|11437.8|0
1726185600000|2024-09-13 00:00:00|11451.6|11439.6|11450.3|11438.3|11453.5|11441.5|11450.3|11438.3|0
1726185900000|2024-09-13 00:05:00|11450.7|11438.7|11451.9|11439.9|11453.5|11441.5|11450.7|11438.7|0
1726186200000|2024-09-13 00:10:00|11451.6|11439.6|11453.5|11441.5|11456.2|11444.2|11451.6|11439.6|0
1726186500000|2024-09-13 00:15:00|11453.2|11441.2|11450.7|11438.7|11454.9|11442.9|11450.3|11438.3|0
1726186800000|2024-09-13 00:20:00|11451.2|11439.2|11453.9|11441.9|11454.4|11442.4|11448.4|11436.4|0
1726187100000|2024-09-13 00:25:00|11453.7|11441.7|11452.3|11440.3|11454.9|11442.9|11451.9|11439.9|0
1726187400000|2024-09-13 00:30:00|11452.1|11440.1|11456.7|11444.7|11457.6|11445.6|11452.1|11440.1|0
1726187700000|2024-09-13 00:35:00|11457.2|11445.2|11455.8|11443.8|11458.1|11446.1|11455.3|11443.3|0
1726188000000|2024-09-13 00:40:00|11455.3|11443.3|11455.8|11443.8|11457.6|11445.6|11455.3|11443.3|0
1726188300000|2024-09-13 00:45:00|11455.5|11443.5|11456.2|11444.2|11457.2|11445.2|11453.9|11441.9|0
1726188600000|2024-09-13 00:50:00|11456.5|11444.5|11454.4|11442.4|11456.7|11444.7|11454.4|11442.4|0
1726188900000|2024-09-13 00:55:00|11454.2|11442.2|11452.6|11440.6|11454.4|11442.4|11452.1|11440.1|0
1726189200000|2024-09-13 01:00:00|11452.8|11440.8|11449.3|11437.3|11453.9|11441.9|11448.9|11436.9|0
1726189500000|2024-09-13 01:05:00|11449.8|11437.8|11449.8|11437.8|11451.2|11439.2|11448.9|11436.9|0
1726189800000|2024-09-13 01:10:00|11450|11438|11447.5|11435.5|11450|11438|11447|11435|0
1726190100000|2024-09-13 01:15:00|11448|11436|11447.5|11435.5|11449.6|11437.6|11445.2|11433.2|0
1726190400000|2024-09-13 01:20:00|11448|11436|11448.9|11436.9|11448.9|11436.9|11445.2|11433.2|0
1726190700000|2024-09-13 01:25:00|11448.4|11436.4|11449.3|11437.3|11449.8|11437.8|11448|11436|0
1726191000000|2024-09-13 01:30:00|11449.6|11437.6|11449.8|11437.8|11449.8|11437.8|11447.5|11435.5|0
1726191300000|2024-09-13 01:35:00|11449.6|11437.6|11448.4|11436.4|11449.6|11437.6|11447|11435|0
1726191600000|2024-09-13 01:40:00|11448.6|11436.6|11448|11436|11449.8|11437.8|11446.1|11434.1|0
1726191900000|2024-09-13 01:45:00|11447.5|11435.5|11447|11435|11448|11436|11446.6|11434.6|0
1726192200000|2024-09-13 01:50:00|11447.5|11435.5|11449.3|11437.3|11449.3|11437.3|11447|11435|0
1726192500000|2024-09-13 01:55:00|11449.1|11437.1|11447|11435|11449.1|11437.1|11446.6|11434.6|0
1726192800000|2024-09-13 02:00:00|11447.5|11435.5|11447.5|11435.5|11447.5|11435.5|11445.2|11433.2|0
1726193100000|2024-09-13 02:05:00|11447|11435|11448|11436|11448|11436|11445.9|11433.9|0
1726193400000|2024-09-13 02:10:00|11447.7|11435.7|11447|11435|11448.4|11436.4|11446.8|11434.8|0
1726193700000|2024-09-13 02:15:00|11446.8|11434.8|11444.3|11432.3|11447|11435|11443.4|11431.4|0
1726194000000|2024-09-13 02:20:00|11444.7|11432.7|11447|11435|11447.3|11435.3|11444.3|11432.3|0
1726194300000|2024-09-13 02:25:00|11446.6|11434.6|11446.1|11434.1|11446.8|11434.8|11444.7|11432.7|0
1726194600000|2024-09-13 02:30:00|11446.3|11434.3|11445.7|11433.7|11446.6|11434.6|11445.2|11433.2|0
1726194900000|2024-09-13 02:35:00|11445.9|11433.9|11444.3|11432.3|11446.3|11434.3|11444.3|11432.3|0
1726195200000|2024-09-13 02:40:00|11443.8|11431.8|11442.9|11430.9|11444|11432|11440.1|11428.1|0
1726195500000|2024-09-13 02:45:00|11443.1|11431.1|11443.1|11431.1|11443.4|11431.4|11441.5|11429.5|0
1726195800000|2024-09-13 02:50:00|11443.4|11431.4|11442.9|11430.9|11443.4|11431.4|11442|11430|0
1726196100000|2024-09-13 02:55:00|11442.4|11430.4|11441.5|11429.5|11443.4|11431.4|11441.5|11429.5|0
1726196400000|2024-09-13 03:00:00|11442|11430|11443.8|11431.8|11443.8|11431.8|11441.5|11429.5|0
1726196700000|2024-09-13 03:05:00|11444|11432|11446.6|11434.6|11446.6|11434.6|11444|11432|0
1726197000000|2024-09-13 03:10:00|11446.8|11434.8|11447|11435|11448.9|11436.9|11446.1|11434.1|0
1726197300000|2024-09-13 03:15:00|11447.3|11435.3|11448|11436|11448.4|11436.4|11447|11435|0
1726197600000|2024-09-13 03:20:00|11448.4|11436.4|11449.3|11437.3|11449.3|11437.3|11447.7|11435.7|0
1726197900000|2024-09-13 03:25:00|11449.6|11437.6|11448.9|11436.9|11451.6|11439.6|11448.9|11436.9|0
1726198200000|2024-09-13 03:30:00|11449.3|11437.3|11448|11436|11449.3|11437.3|11447|11435|0
1726198500000|2024-09-13 03:35:00|11448.2|11436.2|11448.9|11436.9|11449.6|11437.6|11448|11436|0
1726198800000|2024-09-13 03:40:00|11449.1|11437.1|11449.3|11437.3|11450|11438|11448.4|11436.4|0
1726199100000|2024-09-13 03:45:00|11449.8|11437.8|11449.8|11437.8|11449.8|11437.8|11448.4|11436.4|0
1726199400000|2024-09-13 03:50:00|11449.3|11437.3|11449.3|11437.3|11450.3|11438.3|11448.4|11436.4|0
1726199700000|2024-09-13 03:55:00|11449.1|11437.1|11449.8|11437.8|11450.3|11438.3|11448.9|11436.9|0
1726200000000|2024-09-13 04:00:00|11450|11438|11449.8|11437.8|11450.3|11438.3|11448.9|11436.9|0
1726200300000|2024-09-13 04:05:00|11449.6|11437.6|11448.9|11436.9|11449.8|11437.8|11448.4|11436.4|0
1726200600000|2024-09-13 04:10:00|11449.3|11437.3|11449.3|11437.3|11450.3|11438.3|11448.9|11436.9|0
1726200900000|2024-09-13 04:15:00|11449.6|11437.6|11449.8|11437.8|11450.3|11438.3|11449.6|11437.6|0
1726201200000|2024-09-13 04:20:00|11450|11438|11449.3|11437.3|11450.3|11438.3|11448.9|11436.9|0
1726201500000|2024-09-13 04:25:00|11449.1|11437.1|11449.3|11437.3|11449.3|11437.3|11448.4|11436.4|0
1726201800000|2024-09-13 04:30:00|11449.6|11437.6|11448.9|11436.9|11450|11438|11448.2|11436.2|0
1726202100000|2024-09-13 04:35:00|11449.1|11437.1|11448.9|11436.9|11450.3|11438.3|11448.4|11436.4|0
1726202400000|2024-09-13 04:40:00|11448.6|11436.6|11450.3|11438.3|11450.7|11438.7|11448|11436|0
1726202700000|2024-09-13 04:45:00|11450.5|11438.5|11450.3|11438.3|11450.7|11438.7|11449.8|11437.8|0
1726203000000|2024-09-13 04:50:00|11450.5|11438.5|11450.3|11438.3|11450.7|11438.7|11450.3|11438.3|0
1726203300000|2024-09-13 04:55:00|11450.5|11438.5|11449.8|11437.8|11450.7|11438.7|11449.3|11437.3|0
1726203600000|2024-09-13 05:00:00|11450|11438|11450.3|11438.3|11450.3|11438.3|11449.3|11437.3|0
1726203900000|2024-09-13 05:05:00|11450|11438|11454.9|11442.9|11454.9|11442.9|11449.8|11437.8|0
1726204200000|2024-09-13 05:10:00|11454.6|11442.6|11455.8|11443.8|11455.8|11443.8|11453.5|11441.5|0
1726204500000|2024-09-13 05:15:00|11456|11444|11455.3|11443.3|11456.2|11444.2|11453.9|11441.9|0
1726204800000|2024-09-13 05:20:00|11455.5|11443.5|11455.3|11443.3|11456.5|11444.5|11454.9|11442.9|0
1726205100000|2024-09-13 05:25:00|11455.1|11443.1|11456.7|11444.7|11456.7|11444.7|11454.9|11442.9|0
1726205400000|2024-09-13 05:30:00|11456.5|11444.5|11456.7|11444.7|11458.1|11446.1|11455.3|11443.3|0
1726205700000|2024-09-13 05:35:00|11456.2|11444.2|11457.2|11445.2|11457.2|11445.2|11455.3|11443.3|0
1726206000000|2024-09-13 05:40:00|11457.6|11445.6|11460.8|11448.8|11464.3|11452.3|11457.4|11445.4|0
1726206300000|2024-09-13 05:45:00|11461.1|11449.1|11456.7|11444.7|11461.1|11449.1|11456.7|11444.7|0
1726206600000|2024-09-13 05:50:00|11456.2|11444.2|11454.4|11442.4|11456.2|11444.2|11453.9|11441.9|0
1726206900000|2024-09-13 05:55:00|11454.6|11442.6|11448.4|11436.4|11454.9|11442.9|11448.4|11436.4|0
1726207200000|2024-09-13 06:00:00|11448.9|11436.9|11435.3|11430.3|11449.3|11437.3|11426.8|11421.8|45
1726207500000|2024-09-13 06:05:00|11436.8|11431.8|11426.8|11421.8|11437.8|11432.8|11424.3|11419.3|25
1726207800000|2024-09-13 06:10:00|11426.3|11421.3|11431.8|11426.8|11433.8|11428.8|11422.3|11417.3|12
1726208100000|2024-09-13 06:15:00|11432.3|11427.3|11426.8|11421.8|11435.3|11430.3|11425.8|11420.8|23
1726208400000|2024-09-13 06:20:00|11426.3|11421.3|11433.3|11428.3|11433.3|11428.3|11426.3|11421.3|9
1726208700000|2024-09-13 06:25:00|11432.8|11427.8|11428.3|11423.3|11433.8|11428.8|11428.3|11423.3|4
1726209000000|2024-09-13 06:30:00|11426.8|11421.8|11424.3|11419.3|11429.8|11424.8|11422.8|11417.8|21
1726209300000|2024-09-13 06:35:00|11423.8|11418.8|11418.8|11413.8|11423.8|11418.8|11418.8|11413.8|3
1726209600000|2024-09-13 06:40:00|11417.8|11412.8|11422.8|11417.8|11422.8|11417.8|11417.8|11412.8|1
1726209900000|2024-09-13 06:45:00|11423.3|11418.3|11428.8|11423.8|11428.8|11423.8|11422.3|11417.3|6
1726210200000|2024-09-13 06:50:00|11428.3|11423.3|11426.8|11421.8|11431.3|11426.3|11424.8|11419.8|8
1726210500000|2024-09-13 06:55:00|11426.3|11421.3|11423.3|11418.3|11427.3|11422.3|11418.8|11413.8|37
1726210800000|2024-09-13 07:00:00|11424.3|11419.3|11432.3|11427.3|11444.8|11439.8|11424.3|11419.3|359
1726211100000|2024-09-13 07:05:00|11432.8|11427.8|11437.3|11432.3|11446.8|11441.8|11432.8|11427.8|192
1726211400000|2024-09-13 07:10:00|11437.8|11432.8|11445.3|11440.3|11448.3|11443.3|11436.3|11431.3|556
1726211700000|2024-09-13 07:15:00|11444.8|11439.8|11449.8|11444.8|11452.8|11447.8|11441.8|11436.8|106
1726212000000|2024-09-13 07:20:00|11450.8|11445.8|11459.3|11454.3|11459.3|11454.3|11449.3|11444.3|132
1726212300000|2024-09-13 07:25:00|11458.8|11453.8|11464.3|11459.3|11473.3|11468.3|11454.3|11449.3|211
1726212600000|2024-09-13 07:30:00|11463.8|11458.8|11467.8|11462.8|11474.8|11469.8|11460.8|11455.8|120
1726212900000|2024-09-13 07:35:00|11467.3|11462.3|11460.3|11455.3|11469.8|11464.8|11458.8|11453.8|76
1726213200000|2024-09-13 07:40:00|11459.2|11454.2|11467.2|11462.2|11467.2|11462.2|11458.2|11453.2|82
1726213500000|2024-09-13 07:45:00|11469.2|11464.2|11454.2|11449.2|11470.2|11465.2|11454.2|11449.2|72
1726213800000|2024-09-13 07:50:00|11453.7|11448.7|11446.2|11441.2|11458.7|11453.7|11444.2|11439.2|88
1726214100000|2024-09-13 07:55:00|11446.7|11441.7|11446.2|11441.2|11451.2|11446.2|11444.7|11439.7|53
1726214400000|2024-09-13 08:00:00|11445.7|11440.7|11437.7|11432.7|11447.2|11442.2|11437.2|11432.2|66
1726214700000|2024-09-13 08:05:00|11438.2|11433.2|11454.2|11449.2|11454.2|11449.2|11436.2|11431.2|66
1726215000000|2024-09-13 08:10:00|11453.7|11448.7|11462.7|11457.7|11462.7|11457.7|11448.7|11443.7|37
1726215300000|2024-09-13 08:15:00|11463.2|11458.2|11461.7|11456.7|11463.2|11458.2|11451.2|11446.2|47
1726215600000|2024-09-13 08:20:00|11462.2|11457.2|11458.2|11453.2|11463.2|11458.2|11455.2|11450.2|47
1726215900000|2024-09-13 08:25:00|11458.7|11453.7|11455.2|11450.2|11462.2|11457.2|11454.7|11449.7|39
1726216200000|2024-09-13 08:30:00|11455.7|11450.7|11447.2|11442.2|11458.2|11453.2|11446.2|11441.2|29
1726216500000|2024-09-13 08:35:00|11446.7|11441.7|11451.2|11446.2|11451.7|11446.7|11445.2|11440.2|36
1726216800000|2024-09-13 08:40:00|11451.7|11446.7|11450.2|11445.2|11457.2|11452.2|11448.7|11443.7|38
1726217100000|2024-09-13 08:45:00|11449.7|11444.7|11458.2|11453.2|11458.7|11453.7|11449.7|11444.7|34
1726217400000|2024-09-13 08:50:00|11457.7|11452.7|11439.7|11434.7|11458.2|11453.2|11439.7|11434.7|43
1726217700000|2024-09-13 08:55:00|11440.2|11435.2|11444.2|11439.2|11444.2|11439.2|11436.7|11431.7|44
1726218000000|2024-09-13 09:00:00|11443.7|11438.7|11448.7|11443.7|11453.2|11448.2|11443.7|11438.7|61
1726218300000|2024-09-13 09:05:00|11449.7|11444.7|11456.7|11451.7|11459.7|11454.7|11449.2|11444.2|52
1726218600000|2024-09-13 09:10:00|11457.2|11452.2|11468.2|11463.2|11468.2|11463.2|11457.2|11452.2|58
1726218900000|2024-09-13 09:15:00|11467.2|11462.2|11468.2|11463.2|11469.2|11464.2|11465.2|11460.2|34
1726219200000|2024-09-13 09:20:00|11467.7|11462.7|11463.7|11458.7|11469.2|11464.2|11463.2|11458.2|30
1726219500000|2024-09-13 09:25:00|11464.2|11459.2|11457.2|11452.2|11464.2|11459.2|11453.2|11448.2|29
1726219800000|2024-09-13 09:30:00|11456.7|11451.7|11468.7|11463.7|11468.7|11463.7|11456.2|11451.2|48
1726220100000|2024-09-13 09:35:00|11469.2|11464.2|11466.2|11461.2|11471.2|11466.2|11462.2|11457.2|33
1726220400000|2024-09-13 09:40:00|11466.7|11461.7|11467.2|11462.2|11470.2|11465.2|11466.7|11461.7|14
1726220700000|2024-09-13 09:45:00|11466.7|11461.7|11471.2|11466.2|11472.7|11467.7|11466.2|11461.2|45
1726221000000|2024-09-13 09:50:00|11471.7|11466.7|11479.7|11474.7|11480.2|11475.2|11469.2|11464.2|87
1726221300000|2024-09-13 09:55:00|11480.2|11475.2|11479.7|11474.7|11483.2|11478.2|11472.7|11467.7|84
1726221600000|2024-09-13 10:00:00|11480.2|11475.2|11478.7|11473.7|11484.7|11479.7|11476.7|11471.7|56
1726221900000|2024-09-13 10:05:00|11478.2|11473.2|11482.2|11477.2|11482.7|11477.7|11474.7|11469.7|22
1726222200000|2024-09-13 10:10:00|11482.7|11477.7|11490.2|11485.2|11490.7|11485.7|11482.2|11477.2|45
1726222500000|2024-09-13 10:15:00|11489.7|11484.7|11491.2|11486.2|11494.2|11489.2|11485.7|11480.7|36
1726222800000|2024-09-13 10:20:00|11490.7|11485.7|11491.7|11486.7|11493.2|11488.2|11489.2|11484.2|26
1726223100000|2024-09-13 10:25:00|11492.2|11487.2|11498.7|11493.7|11498.7|11493.7|11489.2|11484.2|47
1726223400000|2024-09-13 10:30:00|11499.2|11494.2|11496.7|11491.7|11499.2|11494.2|11495.2|11490.2|33
1726223700000|2024-09-13 10:35:00|11496.2|11491.2|11487.2|11482.2|11496.2|11491.2|11483.7|11478.7|54
1726224000000|2024-09-13 10:40:00|11487.7|11482.7|11485.7|11480.7|11489.2|11484.2|11482.2|11477.2|33
1726224300000|2024-09-13 10:45:00|11486.2|11481.2|11487.2|11482.2|11489.2|11484.2|11485.7|11480.7|21
1726224600000|2024-09-13 10:50:00|11487.7|11482.7|11492.7|11487.7|11494.2|11489.2|11486.7|11481.7|17
1726224900000|2024-09-13 10:55:00|11493.2|11488.2|11493.2|11488.2|11495.2|11490.2|11489.2|11484.2|22
1726225200000|2024-09-13 11:00:00|11492.2|11487.2|11494.2|11489.2|11500.2|11495.2|11490.2|11485.2|29
1726225500000|2024-09-13 11:05:00|11493.7|11488.7|11488.7|11483.7|11498.2|11493.2|11488.7|11483.7|20
1726225800000|2024-09-13 11:10:00|11489.2|11484.2|11481.7|11476.7|11489.2|11484.2|11481.2|11476.2|26
1726226100000|2024-09-13 11:15:00|11482.2|11477.2|11487.2|11482.2|11488.7|11483.7|11481.7|11476.7|32
1726226400000|2024-09-13 11:20:00|11486.7|11481.7|11491.7|11486.7|11492.7|11487.7|11486.7|11481.7|18
1726226700000|2024-09-13 11:25:00|11492.2|11487.2|11490.2|11485.2|11494.2|11489.2|11487.7|11482.7|25
1726227000000|2024-09-13 11:30:00|11489.7|11484.7|11486.2|11481.2|11492.2|11487.2|11486.2|11481.2|21
1726227300000|2024-09-13 11:35:00|11486.7|11481.7|11478.7|11473.7|11489.2|11484.2|11477.2|11472.2|32
1726227600000|2024-09-13 11:40:00|11480.1|11475.1|11485.6|11480.6|11488.1|11483.1|11478.6|11473.6|33
1726227900000|2024-09-13 11:45:00|11486.1|11481.1|11482.1|11477.1|11488.6|11483.6|11480.1|11475.1|28
1726228200000|2024-09-13 11:50:00|11481.6|11476.6|11481.1|11476.1|11485.6|11480.6|11480.1|11475.1|31
1726228500000|2024-09-13 11:55:00|11480.6|11475.6|11486.6|11481.6|11487.1|11482.1|11477.6|11472.6|30
1726228800000|2024-09-13 12:00:00|11485.6|11480.6|11492.1|11487.1|11493.1|11488.1|11485.1|11480.1|18
1726229100000|2024-09-13 12:05:00|11492.6|11487.6|11495.6|11490.6|11496.6|11491.6|11489.6|11484.6|30
1726229400000|2024-09-13 12:10:00|11495.1|11490.1|11502.6|11497.6|11503.1|11498.1|11495.1|11490.1|42
1726229700000|2024-09-13 12:15:00|11502.1|11497.1|11502.6|11497.6|11504.1|11499.1|11499.1|11494.1|26
1726230000000|2024-09-13 12:20:00|11503.1|11498.1|11502.6|11497.6|11505.1|11500.1|11501.6|11496.6|19
1726230300000|2024-09-13 12:25:00|11502.1|11497.1|11503.6|11498.6|11508.1|11503.1|11498.1|11493.1|67
1726230600000|2024-09-13 12:30:00|11503.1|11498.1|11518.6|11513.6|11519.1|11514.1|11500.6|11495.6|111
1726230900000|2024-09-13 12:35:00|11519.1|11514.1|11510.6|11505.6|11524.1|11519.1|11510.6|11505.6|69
1726231200000|2024-09-13 12:40:00|11511.1|11506.1|11513.6|11508.6|11514.1|11509.1|11504.6|11499.6|40
1726231500000|2024-09-13 12:45:00|11513.1|11508.1|11512.6|11507.6|11517.6|11512.6|11511.1|11506.1|34
1726231800000|2024-09-13 12:50:00|11512.1|11507.1|11512.6|11507.6|11516.1|11511.1|11511.6|11506.6|26
1726232100000|2024-09-13 12:55:00|11513.1|11508.1|11507.6|11502.6|11516.6|11511.6|11506.6|11501.6|27
1726232400000|2024-09-13 13:00:00|11506.6|11501.6|11512.1|11507.1|11512.1|11507.1|11505.6|11500.6|31
1726232700000|2024-09-13 13:05:00|11511.6|11506.6|11508.6|11503.6|11512.1|11507.1|11505.6|11500.6|36
1726233000000|2024-09-13 13:10:00|11508.1|11503.1|11503.1|11498.1|11508.6|11503.6|11500.6|11495.6|35
1726233300000|2024-09-13 13:15:00|11503.6|11498.6|11506.1|11501.1|11507.1|11502.1|11501.6|11496.6|60
1726233600000|2024-09-13 13:20:00|11505.6|11500.6|11513.1|11508.1|11514.6|11509.6|11503.1|11498.1|51
1726233900000|2024-09-13 13:25:00|11512.6|11507.6|11508.6|11503.6|11516.1|11511.1|11506.1|11501.1|61
1726234200000|2024-09-13 13:30:00|11508.1|11503.1|11516.6|11511.6|11523.6|11518.6|11508.1|11503.1|90
1726234500000|2024-09-13 13:35:00|11517.1|11512.1|11514.1|11509.1|11518.6|11513.6|11510.1|11505.1|50
1726234800000|2024-09-13 13:40:00|11514.6|11509.6|11519.6|11514.6|11522.6|11517.6|11513.6|11508.6|101
1726235100000|2024-09-13 13:45:00|11520.1|11515.1|11541.1|11536.1|11543.6|11538.6|11518.1|11513.1|260
1726235400000|2024-09-13 13:50:00|11541.6|11536.6|11536.1|11531.1|11542.6|11537.6|11530.1|11525.1|143
1726235700000|2024-09-13 13:55:00|11537.6|11532.6|11533.1|11528.1|11540.1|11535.1|11533.1|11528.1|90
1726236000000|2024-09-13 14:00:00|11532.6|11527.6|11537.6|11532.6|11541.6|11536.6|11528.6|11523.6|181
1726236300000|2024-09-13 14:05:00|11538.1|11533.1|11533.6|11528.6|11539.1|11534.1|11527.1|11522.1|98
1726236600000|2024-09-13 14:10:00|11532.5|11527.5|11544.5|11539.5|11546.5|11541.5|11532.5|11527.5|98
1726236900000|2024-09-13 14:15:00|11544|11539|11551|11546|11553|11548|11540.5|11535.5|88
1726237200000|2024-09-13 14:20:00|11551.5|11546.5|11565.5|11560.5|11566|11561|11551|11546|171
1726237500000|2024-09-13 14:25:00|11566|11561|11556.5|11551.5|11569.5|11564.5|11553.5|11548.5|148
1726237800000|2024-09-13 14:30:00|11557.5|11552.5|11554.5|11549.5|11560|11555|11549.5|11544.5|84
1726238100000|2024-09-13 14:35:00|11554|11549|11561.5|11556.5|11562.5|11557.5|11549|11544|88
1726238400000|2024-09-13 14:40:00|11562|11557|11565|11560|11567|11562|11559.5|11554.5|113
1726238700000|2024-09-13 14:45:00|11564.5|11559.5|11571.5|11566.5|11573|11568|11561.5|11556.5|86
1726239000000|2024-09-13 14:50:00|11572|11567|11562.5|11557.5|11572.5|11567.5|11560|11555|64
1726239300000|2024-09-13 14:55:00|11563|11558|11550|11545|11566.5|11561.5|11549|11544|65
1726239600000|2024-09-13 15:00:00|11550.5|11545.5|11545.5|11540.5|11555|11550|11545|11540|90
1726239900000|2024-09-13 15:05:00|11546|11541|11534|11529|11549|11544|11533.5|11528.5|120
1726240200000|2024-09-13 15:10:00|11533.5|11528.5|11534.5|11529.5|11540.5|11535.5|11533|11528|111
1726240500000|2024-09-13 15:15:00|11535|11530|11537|11532|11542.5|11537.5|11534.5|11529.5|108
1726240800000|2024-09-13 15:20:00|11537.5|11532.5|11544|11539|11544.5|11539.5|11534.5|11529.5|139
1726241100000|2024-09-13 15:25:00|11543.5|11538.5|11541.5|11536.5|11549|11544|11535|11530|392
1726241400000|2024-09-13 15:30:00|11542.5|11535.5|11539.5|11532.5|11546.5|11539.5|11537.5|11530.5|310
1726241700000|2024-09-13 15:35:00|11538.5|11533.5|11548.5|11542.5|11549.5|11542.5|11536.5|11530.5|207
1726242000000|2024-09-13 15:40:00|11549.5|11543.5|11555.5|11548.5|11556.5|11550.5|11548.5|11543.5|39
1726242300000|2024-09-13 15:45:00|11556.5|11549.5|11557.5|11550.5|11559.5|11552.5|11554.5|11548.5|19
1726242600000|2024-09-13 15:50:00|11556.5|11551.5|11554.5|11547.5|11560.5|11553.5|11551.5|11545.5|57
1726242900000|2024-09-13 15:55:00|11555.5|11548.5|11558.5|11551.5|11558.5|11552.5|11554.5|11547.5|25
1726243200000|2024-09-13 16:00:00|11559.5|11552.5|11556.5|11550.5|11560.5|11553.5|11556.5|11550.5|26
1726243500000|2024-09-13 16:05:00|11555.5|11549.5|11553.5|11546.5|11559.5|11552.5|11551.5|11544.5|34
1726243800000|2024-09-13 16:10:00|11554.5|11547.5|11549.5|11542.5|11556.5|11549.5|11546.5|11539.5|35
1726244100000|2024-09-13 16:15:00|11548.5|11541.5|11550.5|11544.5|11550.5|11544.5|11545.5|11538.5|15
1726244400000|2024-09-13 16:20:00|11549.5|11543.5|11544.5|11537.5|11550.5|11543.5|11544.5|11537.5|22
1726244700000|2024-09-13 16:25:00|11545.5|11539.5|11541.5|11534.5|11545.5|11539.5|11539.5|11532.5|31
1726245000000|2024-09-13 16:30:00|11542.5|11535.5|11542.5|11535.5|11542.5|11535.5|11539.5|11532.5|14
1726245300000|2024-09-13 16:35:00|11541.5|11534.5|11542.5|11535.5|11542.5|11535.5|11538.5|11531.5|10
1726245600000|2024-09-13 16:40:00|11541.5|11534.5|11538.5|11531.5|11543.5|11536.5|11537.5|11531.5|10
1726245900000|2024-09-13 16:45:00|11537.5|11530.5|11537.5|11530.5|11539.5|11533.5|11537.5|11529.5|5
1726246200000|2024-09-13 16:50:00|11536.5|11529.5|11538.5|11531.5|11541.5|11534.5|11535.5|11529.5|15
1726246500000|2024-09-13 16:55:00|11539.5|11532.5|11538.5|11531.5|11539.5|11532.5|11536.5|11530.5|15
1726246800000|2024-09-13 17:00:00|11539.5|11532.5|11539.5|11532.5|11541.5|11534.5|11538.5|11531.5|4
1726247100000|2024-09-13 17:05:00|11540.5|11533.5|11540.5|11533.5|11543.5|11536.5|11538.5|11531.5|9
1726247400000|2024-09-13 17:10:00|11541.5|11534.5|11543.5|11536.5|11543.5|11536.5|11538.5|11532.5|1
1726247700000|2024-09-13 17:15:00|11542.5|11535.5|11543.5|11536.5|11548.5|11538.5|11541.5|11534.5|11
1726248000000|2024-09-13 17:20:00|11542.5|11535.5|11542.5|11534.5|11545.5|11537.5|11540.5|11532.5|2
1726248300000|2024-09-13 17:25:00|11545.5|11535.5|11546.5|11539.5|11546.5|11540.5|11542.5|11534.5|19
1726248600000|2024-09-13 17:30:00|11547.5|11540.5|11543.5|11536.5|11547.5|11540.5|11543.5|11536.5|7
1726248900000|2024-09-13 17:35:00|11542.5|11537.5|11547.5|11540.5|11549.5|11542.5|11542.5|11535.5|4
1726249200000|2024-09-13 17:40:00|11546.5|11539.5|11549.5|11542.5|11550.5|11542.5|11546.5|11539.5|4
1726249500000|2024-09-13 17:45:00|11550.5|11543.5|11553.5|11546.5|11554.5|11547.5|11550.5|11543.5|9
1726249800000|2024-09-13 17:50:00|11554.5|11547.5|11555.5|11547.5|11556.5|11548.5|11552.5|11545.5|14
1726250100000|2024-09-13 17:55:00|11554.5|11546.5|11552.6|11540.6|11554.5|11547.5|11547|11535.5|15
1726250400000|2024-09-13 18:00:00|11552.8|11540.8|11545.2|11533.2|11554|11542|11529.5|11517.5|0
1726250700000|2024-09-13 18:05:00|11545.4|11533.4|11557.2|11545.2|11560.4|11548.4|11544.7|11532.7|0
1726251000000|2024-09-13 18:10:00|11557.7|11545.7|11549.8|11537.8|11557.7|11545.7|11547|11535|0
1726251300000|2024-09-13 18:15:00|11550.3|11538.3|11548.9|11536.9|11551.2|11539.2|11545.7|11533.7|0
1726251600000|2024-09-13 18:20:00|11549.3|11537.3|11534.1|11522.1|11549.3|11537.3|11534.1|11522.1|0
1726251900000|2024-09-13 18:25:00|11533.7|11521.7|11530.9|11518.9|11536|11524|11528.1|11516.1|0
1726252200000|2024-09-13 18:30:00|11531.4|11519.4|11530|11518|11531.8|11519.8|11526.3|11514.3|0
1726252500000|2024-09-13 18:35:00|11530.4|11518.4|11530|11518|11531.8|11519.8|11527.2|11515.2|0
1726252800000|2024-09-13 18:40:00|11529.5|11517.5|11532.3|11520.3|11539.7|11527.7|11528.1|11516.1|0
1726253100000|2024-09-13 18:45:00|11532.7|11520.7|11530.9|11518.9|11537.8|11525.8|11530.4|11518.4|0
1726253400000|2024-09-13 18:50:00|11530.4|11518.4|11529.5|11517.5|11531.8|11519.8|11525.4|11513.4|0
1726253700000|2024-09-13 18:55:00|11529.3|11517.3|11531.4|11519.4|11532.3|11520.3|11527.2|11515.2|0
1726254000000|2024-09-13 19:00:00|11530.4|11518.4|11526.7|11514.7|11530.9|11518.9|11524.4|11512.4|0
1726254300000|2024-09-13 19:05:00|11527.2|11515.2|11529.1|11517.1|11532.3|11520.3|11527.2|11515.2|0
1726254600000|2024-09-13 19:10:00|11528.8|11516.8|11530|11518|11531.6|11519.6|11525.6|11513.6|0
1726254900000|2024-09-13 19:15:00|11529.5|11517.5|11535.5|11523.5|11538.3|11526.3|11528.6|11516.6|0
1726255200000|2024-09-13 19:20:00|11535|11523|11537.4|11525.4|11537.8|11525.8|11532|11520|0
1726255500000|2024-09-13 19:25:00|11536.9|11524.9|11538|11526|11541|11529|11532.3|11520.3|0
1726255800000|2024-09-13 19:30:00|11538.3|11526.3|11538.7|11526.7|11540.8|11528.8|11536.4|11524.4|0
1726256100000|2024-09-13 19:35:00|11539.2|11527.2|11535|11523|11539.7|11527.7|11528.1|11516.1|0
1726256400000|2024-09-13 19:40:00|11535.5|11523.5|11539.2|11527.2|11539.2|11527.2|11535|11523|0
1726256700000|2024-09-13 19:45:00|11538.3|11526.3|11538.7|11526.7|11543.4|11531.4|11537.4|11525.4|0
1726257000000|2024-09-13 19:50:00|11538.5|11526.5|11544.7|11532.7|11545.2|11533.2|11536.9|11524.9|0
1726257300000|2024-09-13 19:55:00|11545.2|11533.2|11540.6|11528.6|11548|11536|11537.8|11525.8|0
1726257600000|2024-09-13 20:00:00|11541|11529|11534.6|11522.6|11541|11529|11531.8|11519.8|0
1726257900000|2024-09-13 20:05:00|11535.1|11523.1|11538.7|11526.7|11539.7|11527.7|11535.1|11523.1|0
1726258200000|2024-09-13 20:10:00|11538.3|11526.3|11537.4|11525.4|11539|11527|11533.2|11521.2|0
1726258500000|2024-09-13 20:15:00|11537.6|11525.6|11539.7|11527.7|11540.1|11528.1|11535.5|11523.5|0
1726258800000|2024-09-13 20:20:00|11539.4|11527.4|11541|11529|11541|11529|11539.2|11527.2|0
1726259100000|2024-09-13 20:25:00|11542|11530|11540.6|11528.6|11543.8|11531.8|11540.1|11528.1|0
1726259400000|2024-09-13 20:30:00|11540.3|11528.3|11538.7|11526.7|11541|11529|11538.3|11526.3|0
1726259700000|2024-09-13 20:35:00|11538.3|11526.3|11538.7|11526.7|11539.7|11527.7|11538.3|11526.3|0
1726260000000|2024-09-13 20:40:00|11538.3|11526.3|11536.9|11524.9|11538.7|11526.7|11536.7|11524.7|0
1726260300000|2024-09-13 20:45:00|11536.7|11524.7|11534.1|11522.1|11536.9|11524.9|11533.2|11521.2|0
1726260600000|2024-09-13 20:50:00|11534.3|11522.3|11535.1|11523.1|11535.5|11523.5|11534.3|11522.3|0
1726260900000|2024-09-13 20:55:00|11534.8|11522.8|11535.1|11523.1|11535.5|11523.5|11533.4|11521.4|0
1726437600000|2024-09-15 22:00:00|11560|11548|11561.3|11549.3|11563.3|11551.3|11560|11548|0
1726437900000|2024-09-15 22:05:00|11561.1|11549.1|11561.3|11549.3|11563.7|11551.7|11560.3|11548.3|0
1726438200000|2024-09-15 22:10:00|11561.1|11549.1|11558.7|11546.7|11561.3|11549.3|11555.9|11543.9|0
1726438500000|2024-09-15 22:15:00|11557.6|11545.6|11554.5|11542.5|11558.3|11546.3|11552.2|11540.2|0
1726438800000|2024-09-15 22:20:00|11554.3|11542.3|11550|11538|11554.3|11542.3|11550|11538|0
1726439100000|2024-09-15 22:25:00|11550.2|11538.2|11551.3|11539.3|11551.9|11539.9|11549.6|11537.6|0
1726439400000|2024-09-15 22:30:00|11551.9|11539.9|11553.2|11541.2|11553.6|11541.6|11551.3|11539.3|0
1726439700000|2024-09-15 22:35:00|11553.4|11541.4|11552.4|11540.4|11555.8|11543.8|11552.4|11540.4|0
1726440000000|2024-09-15 22:40:00|11552.8|11540.8|11555.6|11543.6|11556|11544|11552.8|11540.8|0
1726440300000|2024-09-15 22:45:00|11555.4|11543.4|11555.6|11543.6|11556.7|11544.7|11553.2|11541.2|0
1726440600000|2024-09-15 22:50:00|11555.1|11543.1|11555.6|11543.6|11556.4|11544.4|11555.1|11543.1|0
1726440900000|2024-09-15 22:55:00|11555.8|11543.8|11556.9|11544.9|11557.9|11545.9|11555.6|11543.6|0
1726441200000|2024-09-15 23:00:00|11556.7|11544.7|11556.4|11544.4|11558.8|11546.8|11556|11544|0
1726441500000|2024-09-15 23:05:00|11556.7|11544.7|11561.8|11549.8|11562|11550|11556.7|11544.7|0
1726441800000|2024-09-15 23:10:00|11562|11550|11564|11552|11564.4|11552.4|11561.6|11549.6|0
1726442100000|2024-09-15 23:15:00|11564.2|11552.2|11566.1|11554.1|11566.4|11554.4|11564.2|11552.2|0
1726442400000|2024-09-15 23:20:00|11566.4|11554.4|11565|11553|11568.5|11556.5|11564.4|11552.4|0
1726442700000|2024-09-15 23:25:00|11565.2|11553.2|11567.2|11555.2|11567.8|11555.8|11565.2|11553.2|0
1726443000000|2024-09-15 23:30:00|11566.5|11554.5|11565.7|11553.7|11567.6|11555.6|11565.7|11553.7|0
1726443300000|2024-09-15 23:35:00|11565.5|11553.5|11564.4|11552.4|11567.2|11555.2|11564|11552|0
1726443600000|2024-09-15 23:40:00|11565.7|11553.7|11567.6|11555.6|11568|11556|11564.8|11552.8|0
1726443900000|2024-09-15 23:45:00|11567.4|11555.4|11570|11558|11570.8|11558.8|11566.5|11554.5|0
1726444200000|2024-09-15 23:50:00|11569.5|11557.5|11569.5|11557.5|11570.6|11558.6|11568.7|11556.7|0
1726444500000|2024-09-15 23:55:00|11569.6|11557.6|11568.9|11556.9|11570|11558|11568|11556|0
1726444800000|2024-09-16 00:00:00|11569.1|11557.1|11570|11558|11573|11561|11568.5|11556.5|0
1726445100000|2024-09-16 00:05:00|11570.3|11558.3|11570.9|11558.9|11571.3|11559.3|11568.5|11556.5|0
1726445400000|2024-09-16 00:10:00|11571.1|11559.1|11568.5|11556.5|11571.3|11559.3|11566|11554|0
1726445700000|2024-09-16 00:15:00|11568.3|11556.3|11570.8|11558.8|11575|11563|11568.1|11556.1|0
1726446000000|2024-09-16 00:20:00|11572.9|11560.9|11570.8|11558.8|11572.9|11560.9|11570.7|11558.7|0
1726446300000|2024-09-16 00:25:00|11570.7|11558.7|11566.6|11554.6|11570.8|11558.8|11566.6|11554.6|0
1726446600000|2024-09-16 00:30:00|11566.5|11554.5|11566.6|11554.6|11566.6|11554.6|11564.4|11552.4|0
1726446900000|2024-09-16 00:35:00|11568.6|11556.6|11568.7|11556.7|11568.7|11556.7|11566.5|11554.5|0
1726447200000|2024-09-16 00:40:00|11570.8|11558.8|11575|11563|11575|11563|11566.5|11554.5|0
1726447500000|2024-09-16 00:45:00|11572.9|11560.9|11570.8|11558.8|11572.9|11560.9|11564.4|11552.4|0
1726447800000|2024-09-16 00:50:00|11568.7|11556.7|11568.6|11556.6|11570.8|11558.8|11568.6|11556.6|0
1726448100000|2024-09-16 00:55:00|11569.7|11557.7|11570.7|11558.7|11570.8|11558.8|11568.6|11556.6|0
1726448400000|2024-09-16 01:00:00|11568.6|11556.6|11568.6|11556.6|11570.8|11558.8|11568.6|11556.6|0
1726448700000|2024-09-16 01:05:00|11569.7|11557.7|11566.5|11554.5|11570.7|11558.7|11566.5|11554.5|0
1726449000000|2024-09-16 01:10:00|11565.5|11553.5|11564.4|11552.4|11566.5|11554.5|11564.3|11552.3|0
1726449300000|2024-09-16 01:15:00|11562.3|11550.3|11558|11546|11562.3|11550.3|11555.9|11543.9|0
1726449600000|2024-09-16 01:20:00|11558.1|11546.1|11560.2|11548.2|11562.3|11550.3|11558.1|11546.1|0
1726449900000|2024-09-16 01:25:00|11562.3|11550.3|11564.4|11552.4|11565.4|11553.4|11562.3|11550.3|0
1726450200000|2024-09-16 01:30:00|11562.3|11550.3|11564.4|11552.4|11564.5|11552.5|11562.2|11550.2|0
1726450500000|2024-09-16 01:35:00|11563.4|11551.4|11564.4|11552.4|11564.5|11552.5|11560.2|11548.2|0
1726450800000|2024-09-16 01:40:00|11562.3|11550.3|11562.3|11550.3|11564.4|11552.4|11560.2|11548.2|0
1726451100000|2024-09-16 01:45:00|11562.4|11550.4|11564.5|11552.5|11566.6|11554.6|11562.3|11550.3|0
1726451400000|2024-09-16 01:50:00|11565.5|11553.5|11566.6|11554.6|11567.7|11555.7|11564.5|11552.5|0
1726451700000|2024-09-16 01:55:00|11567.7|11555.7|11568.7|11556.7|11568.8|11556.8|11566.6|11554.6|0
1726452000000|2024-09-16 02:00:00|11568.8|11556.8|11566.6|11554.6|11568.8|11556.8|11566.6|11554.6|0
1726452300000|2024-09-16 02:05:00|11568.7|11556.7|11566.6|11554.6|11568.7|11556.7|11566.6|11554.6|0
1726452600000|2024-09-16 02:10:00|11567.6|11555.6|11570.8|11558.8|11570.8|11558.8|11566.6|11554.6|0
1726452900000|2024-09-16 02:15:00|11569.8|11557.8|11572.9|11560.9|11572.9|11560.9|11568.7|11556.7|0
1726453200000|2024-09-16 02:20:00|11574|11562|11575|11563|11575|11563|11574|11562|0
1726453500000|2024-09-16 02:25:00|11574|11562|11572.9|11560.9|11575|11563|11570.8|11558.8|0
1726453800000|2024-09-16 02:30:00|11573.9|11561.9|11570.7|11558.7|11575|11563|11568.6|11556.6|0
1726454100000|2024-09-16 02:35:00|11572.8|11560.8|11572.8|11560.8|11572.8|11560.8|11572.8|11560.8|0
1726454400000|2024-09-16 02:40:00|11572.9|11560.9|11572.8|11560.8|11574.9|11562.9|11572.8|11560.8|0
1726454700000|2024-09-16 02:45:00|11573.9|11561.9|11574.9|11562.9|11574.9|11562.9|11573.9|11561.9|0
1726455000000|2024-09-16 02:50:00|11572.8|11560.8|11573.7|11561.7|11574.8|11562.8|11572.7|11560.7|0
1726455300000|2024-09-16 02:55:00|11572.7|11560.7|11574.8|11562.8|11574.8|11562.8|11572.6|11560.6|0
1726455600000|2024-09-16 03:00:00|11572.7|11560.7|11572.6|11560.6|11574.8|11562.8|11572.6|11560.6|0
1726455900000|2024-09-16 03:05:00|11571.6|11559.6|11572.7|11560.7|11572.7|11560.7|11570.6|11558.6|0
1726456200000|2024-09-16 03:10:00|11572.6|11560.6|11576.9|11564.9|11577|11565|11572.6|11560.6|0
1726456500000|2024-09-16 03:15:00|11575.9|11563.9|11576.9|11564.9|11576.9|11564.9|11574.8|11562.8|0
1726456800000|2024-09-16 03:20:00|11575.9|11563.9|11574.8|11562.8|11575.9|11563.9|11574.8|11562.8|0
1726457100000|2024-09-16 03:25:00|11575.8|11563.8|11576.9|11564.9|11576.9|11564.9|11574.8|11562.8|0
1726457400000|2024-09-16 03:30:00|11575.9|11563.9|11577|11565|11577|11565|11574.8|11562.8|0
1726457700000|2024-09-16 03:35:00|11576.9|11564.9|11574.8|11562.8|11576.9|11564.9|11574.8|11562.8|0
1726458000000|2024-09-16 03:40:00|11575.9|11563.9|11575.9|11563.9|11575.9|11563.9|11574.8|11562.8|0
1726458300000|2024-09-16 03:45:00|11576.9|11564.9|11577.8|11565.8|11577.8|11565.8|11574.8|11562.8|0
1726458600000|2024-09-16 03:50:00|11575.7|11563.7|11577.8|11565.8|11577.8|11565.8|11575.6|11563.6|0
1726459500000|2024-09-16 04:05:00|11577.7|11565.7|11577.8|11565.8|11577.8|11565.8|11577.7|11565.7|0
1726460700000|2024-09-16 04:25:00|11578.9|11566.9|11577.8|11565.8|11578.9|11566.9|11577.8|11565.8|0
1726461000000|2024-09-16 04:30:00|11579.9|11567.9|11575.9|11563.9|11579.9|11567.9|11575.9|11563.9|0
1726461300000|2024-09-16 04:35:00|11576|11564|11575.9|11563.9|11576|11564|11573.9|11561.9|0
1726461600000|2024-09-16 04:40:00|11578|11566|11573.9|11561.9|11578|11566|11569.7|11557.7|0
1726461900000|2024-09-16 04:45:00|11571.8|11559.8|11571.8|11559.8|11573.9|11561.9|11571.8|11559.8|0
1726462200000|2024-09-16 04:50:00|11573.9|11561.9|11574.9|11562.9|11576|11564|11571.8|11559.8|0
1726462500000|2024-09-16 04:55:00|11576|11564|11573.8|11561.8|11576|11564|11571.8|11559.8|0
1726462800000|2024-09-16 05:00:00|11572.8|11560.8|11571.8|11559.8|11573.9|11561.9|11571.8|11559.8|0
1726463100000|2024-09-16 05:05:00|11571.7|11559.7|11571.8|11559.8|11571.8|11559.8|11571.7|11559.7|0
1726463400000|2024-09-16 05:10:00|11571.7|11559.7|11569.7|11557.7|11571.8|11559.8|11569.6|11557.6|0
1726463700000|2024-09-16 05:15:00|11569.6|11557.6|11567.5|11555.5|11570.7|11558.7|11566.5|11554.5|0
1726464000000|2024-09-16 05:20:00|11568.6|11556.6|11566.5|11554.5|11569.6|11557.6|11565.4|11553.4|0
1726464300000|2024-09-16 05:25:00|11567.5|11555.5|11567.5|11555.5|11567.5|11555.5|11565.4|11553.4|0
1726464600000|2024-09-16 05:30:00|11566.5|11554.5|11565.4|11553.4|11567.5|11555.5|11565.4|11553.4|0
1726464900000|2024-09-16 05:35:00|11563.3|11551.3|11561.2|11549.2|11563.3|11551.3|11559.1|11547.1|0
1726465200000|2024-09-16 05:40:00|11562.3|11550.3|11559.2|11547.2|11562.3|11550.3|11559.1|11547.1|0
1726465500000|2024-09-16 05:45:00|11560.2|11548.2|11565.5|11553.5|11565.5|11553.5|11560.2|11548.2|0
1726465800000|2024-09-16 05:50:00|11565.4|11553.4|11563.4|11551.4|11567.5|11555.5|11561.3|11549.3|0
1726466100000|2024-09-16 05:55:00|11561.3|11549.3|11563.4|11551.4|11563.4|11551.4|11559.2|11547.2|0
1726466400000|2024-09-16 06:00:00|11561.3|11549.3|11553.7|11548.7|11561.7|11556.7|11553.7|11543|29
1726466700000|2024-09-16 06:05:00|11552.2|11547.2|11546.2|11541.2|11552.7|11547.7|11545.2|11540.2|3
1726467000000|2024-09-16 06:10:00|11545.7|11540.7|11542.7|11537.7|11545.7|11540.7|11538.2|11533.2|11
1726467300000|2024-09-16 06:15:00|11543.2|11538.2|11541.2|11536.2|11545.2|11540.2|11536.7|11531.7|17
1726467600000|2024-09-16 06:20:00|11540.7|11535.7|11538.7|11533.7|11541.2|11536.2|11537.2|11532.2|5
1726467900000|2024-09-16 06:25:00|11539.2|11534.2|11536.2|11531.2|11540.2|11535.2|11535.7|11530.7|16
1726468200000|2024-09-16 06:30:00|11535.2|11530.2|11529.2|11524.2|11535.2|11530.2|11529.2|11524.2|7
1726468500000|2024-09-16 06:35:00|11529.7|11524.7|11530.2|11525.2|11531.2|11526.2|11528.7|11523.7|5
1726468800000|2024-09-16 06:40:00|11530.7|11525.7|11532.2|11527.2|11534.2|11529.2|11529.2|11524.2|13
1726469100000|2024-09-16 06:45:00|11531.7|11526.7|11534.2|11529.2|11535.7|11530.7|11529.2|11524.2|9
1726469400000|2024-09-16 06:50:00|11533.7|11528.7|11524.7|11519.7|11533.7|11528.7|11524.7|11519.7|23
1726469700000|2024-09-16 06:55:00|11525.7|11520.7|11517.2|11512.2|11526.7|11521.7|11516.7|11511.7|79
1726470000000|2024-09-16 07:00:00|11518.7|11513.7|11528.2|11523.2|11532.7|11527.7|11513.7|11508.7|562
1726470300000|2024-09-16 07:05:00|11528.7|11523.7|11535.7|11530.7|11544.7|11539.7|11524.7|11519.7|159
1726470600000|2024-09-16 07:10:00|11535.2|11530.2|11555.7|11550.7|11558.7|11553.7|11532.2|11527.2|197
1726470900000|2024-09-16 07:15:00|11556.2|11551.2|11553.7|11548.7|11561.7|11556.7|11544.7|11539.7|137
1726471200000|2024-09-16 07:20:00|11553.2|11548.2|11553.7|11548.7|11562.7|11557.7|11551.7|11546.7|98
1726471500000|2024-09-16 07:25:00|11553.2|11548.2|11550.7|11545.7|11558.7|11553.7|11548.7|11543.7|132
1726471800000|2024-09-16 07:30:00|11551.2|11546.2|11567.2|11562.2|11567.2|11562.2|11550.2|11545.2|68
1726472100000|2024-09-16 07:35:00|11567.7|11562.7|11563.7|11558.7|11571.7|11566.7|11562.7|11557.7|295
1726472400000|2024-09-16 07:40:00|11563.5|11558.5|11564.5|11559.5|11575.5|11570.5|11563|11558|74
1726472700000|2024-09-16 07:45:00|11564|11559|11564|11559|11567.5|11562.5|11560.5|11555.5|120
1726473000000|2024-09-16 07:50:00|11564.5|11559.5|11571.5|11566.5|11571.5|11566.5|11561|11556|116
1726473300000|2024-09-16 07:55:00|11571|11566|11581|11576|11583|11578|11569.5|11564.5|56
1726473600000|2024-09-16 08:00:00|11579.5|11574.5|11587.5|11582.5|11588.5|11583.5|11576.5|11571.5|63
1726473900000|2024-09-16 08:05:00|11588.5|11583.5|11575.5|11570.5|11589.5|11584.5|11575.5|11570.5|152
1726474200000|2024-09-16 08:10:00|11575|11570|11575.5|11570.5|11579.5|11574.5|11572.5|11567.5|107
1726474500000|2024-09-16 08:15:00|11574.5|11569.5|11580.5|11575.5|11580.5|11575.5|11572.5|11567.5|74
1726474800000|2024-09-16 08:20:00|11581|11576|11586.5|11581.5|11586.5|11581.5|11579|11574|59
1726475100000|2024-09-16 08:25:00|11587|11582|11581.5|11576.5|11588.5|11583.5|11580.5|11575.5|306
1726475400000|2024-09-16 08:30:00|11582|11577|11575.5|11570.5|11585.5|11580.5|11575|11570|54
1726475700000|2024-09-16 08:35:00|11576|11571|11575|11570|11579|11574|11572.5|11567.5|40
1726476000000|2024-09-16 08:40:00|11575.5|11570.5|11580.5|11575.5|11581.5|11576.5|11575.5|11570.5|113
1726476300000|2024-09-16 08:45:00|11580|11575|11573.5|11568.5|11580.5|11575.5|11568.5|11563.5|121
1726476600000|2024-09-16 08:50:00|11573|11568|11572.5|11567.5|11576|11571|11571.5|11566.5|62
1726476900000|2024-09-16 08:55:00|11573|11568|11577.5|11572.5|11578|11573|11569|11564|45
1726477200000|2024-09-16 09:00:00|11577|11572|11572.5|11567.5|11578|11573|11570.5|11565.5|59
1726477500000|2024-09-16 09:05:00|11573|11568|11571.5|11566.5|11577.5|11572.5|11570.5|11565.5|102
1726477800000|2024-09-16 09:10:00|11571|11566|11585|11580|11585|11580|11571|11566|54
1726478100000|2024-09-16 09:15:00|11585.5|11580.5|11588.5|11583.5|11595.5|11590.5|11583.5|11578.5|175
1726478400000|2024-09-16 09:20:00|11589|11584|11588|11583|11591.5|11586.5|11586|11581|103
1726478700000|2024-09-16 09:25:00|11588.5|11583.5|11583.5|11578.5|11592.5|11587.5|11581|11576|38
1726479000000|2024-09-16 09:30:00|11583|11578|11585|11580|11585.5|11580.5|11581|11576|38
1726479300000|2024-09-16 09:35:00|11585.5|11580.5|11583|11578|11590|11585|11583|11578|198
1726479600000|2024-09-16 09:40:00|11584|11579|11583|11578|11585.5|11580.5|11581|11576|298
1726479900000|2024-09-16 09:45:00|11584|11579|11578|11573|11585|11580|11576|11571|52
1726480200000|2024-09-16 09:50:00|11578.5|11573.5|11566.5|11561.5|11579.5|11574.5|11566.5|11561.5|117
1726480500000|2024-09-16 09:55:00|11566|11561|11565.5|11560.5|11568.5|11563.5|11561|11556|78
1726480800000|2024-09-16 10:00:00|11565|11560|11564.5|11559.5|11565|11560|11559|11554|158
1726481100000|2024-09-16 10:05:00|11564|11559|11574|11569|11574|11569|11559|11554|81
1726481400000|2024-09-16 10:10:00|11573.5|11568.5|11579|11574|11583.5|11578.5|11569.5|11564.5|68
1726481700000|2024-09-16 10:15:00|11578.5|11573.5|11577.5|11572.5|11580|11575|11573.5|11568.5|126
1726482000000|2024-09-16 10:20:00|11577|11572|11582|11577|11583.5|11578.5|11576|11571|50
1726482300000|2024-09-16 10:25:00|11581|11576|11569.5|11564.5|11583|11578|11569.5|11564.5|147
1726482600000|2024-09-16 10:30:00|11570|11565|11566.5|11561.5|11572.5|11567.5|11566.5|11561.5|109
1726482900000|2024-09-16 10:35:00|11566|11561|11569.5|11564.5|11575.5|11570.5|11564.5|11559.5|141
1726483200000|2024-09-16 10:40:00|11570|11565|11571.5|11566.5|11573|11568|11567|11562|49
1726483500000|2024-09-16 10:45:00|11571|11566|11580|11575|11580.5|11575.5|11571|11566|55
1726483800000|2024-09-16 10:50:00|11579.5|11574.5|11576|11571|11581|11576|11575|11570|393
1726484100000|2024-09-16 10:55:00|11575.5|11570.5|11569.5|11564.5|11576|11571|11569.5|11564.5|110
1726484400000|2024-09-16 11:00:00|11569|11564|11573|11568|11573|11568|11568|11563|84
1726484700000|2024-09-16 11:05:00|11572.5|11567.5|11567.5|11562.5|11573.5|11568.5|11566|11561|91
1726485000000|2024-09-16 11:10:00|11568|11563|11568.5|11563.5|11572|11567|11567|11562|81
1726485300000|2024-09-16 11:15:00|11569|11564|11564|11559|11569|11564|11563.5|11558.5|28
1726485600000|2024-09-16 11:20:00|11564.5|11559.5|11561.5|11556.5|11565.5|11560.5|11560|11555|25
1726485900000|2024-09-16 11:25:00|11562|11557|11559.5|11554.5|11562.5|11557.5|11559|11554|45
1726486200000|2024-09-16 11:30:00|11559|11554|11563|11558|11563.5|11558.5|11552|11547|133
1726486500000|2024-09-16 11:35:00|11563.5|11558.5|11562|11557|11565.5|11560.5|11558.5|11553.5|42
1726486800000|2024-09-16 11:40:00|11562.6|11557.6|11558.6|11553.6|11564.6|11559.6|11557.1|11552.1|62
1726487100000|2024-09-16 11:45:00|11558.1|11553.1|11562.1|11557.1|11563.1|11558.1|11557.1|11552.1|45
1726487400000|2024-09-16 11:50:00|11561.6|11556.6|11564.6|11559.6|11566.1|11561.1|11560.6|11555.6|37
1726487700000|2024-09-16 11:55:00|11564.1|11559.1|11562.1|11557.1|11564.1|11559.1|11557.6|11552.6|69
1726488000000|2024-09-16 12:00:00|11561.6|11556.6|11562.1|11557.1|11562.1|11557.1|11555.1|11550.1|60
1726488300000|2024-09-16 12:05:00|11561.6|11556.6|11563.1|11558.1|11564.1|11559.1|11558.1|11553.1|46
1726488600000|2024-09-16 12:10:00|11562.6|11557.6|11563.1|11558.1|11566.1|11561.1|11560.6|11555.6|49
1726488900000|2024-09-16 12:15:00|11562.6|11557.6|11556.6|11551.6|11564.6|11559.6|11556.1|11551.1|101
1726489200000|2024-09-16 12:20:00|11556.1|11551.1|11548.1|11543.1|11558.6|11553.6|11547.6|11542.6|111
1726489500000|2024-09-16 12:25:00|11547.6|11542.6|11557.1|11552.1|11557.1|11552.1|11545.1|11540.1|70
1726489800000|2024-09-16 12:30:00|11557.6|11552.6|11547.1|11542.1|11558.6|11553.6|11546.1|11541.1|59
1726490100000|2024-09-16 12:35:00|11546.6|11541.6|11552.6|11547.6|11556.1|11551.1|11546.1|11541.1|43
1726490400000|2024-09-16 12:40:00|11553.1|11548.1|11549.6|11544.6|11553.1|11548.1|11548.1|11543.1|55
1726490700000|2024-09-16 12:45:00|11550.1|11545.1|11544.6|11539.6|11551.6|11546.6|11543.1|11538.1|74
1726491000000|2024-09-16 12:50:00|11545.1|11540.1|11542.1|11537.1|11546.6|11541.6|11541.6|11536.6|104
1726491300000|2024-09-16 12:55:00|11542.6|11537.6|11545.6|11540.6|11546.6|11541.6|11541.6|11536.6|62
1726491600000|2024-09-16 13:00:00|11545.1|11540.1|11542.1|11537.1|11549.1|11544.1|11542.1|11537.1|152
1726491900000|2024-09-16 13:05:00|11541.6|11536.6|11542.1|11537.1|11542.6|11537.6|11535.6|11530.6|95
1726492200000|2024-09-16 13:10:00|11542.6|11537.6|11543.6|11538.6|11545.1|11540.1|11538.6|11533.6|210
1726492500000|2024-09-16 13:15:00|11543.1|11538.1|11542.6|11537.6|11546.1|11541.1|11538.6|11533.6|60
1726492800000|2024-09-16 13:20:00|11543.1|11538.1|11540.6|11535.6|11544.6|11539.6|11539.1|11534.1|53
1726493100000|2024-09-16 13:25:00|11541.1|11536.1|11547.1|11542.1|11549.6|11544.6|11540.6|11535.6|65
1726493400000|2024-09-16 13:30:00|11547.6|11542.6|11558.1|11553.1|11565.1|11560.1|11546.6|11541.6|130
1726493700000|2024-09-16 13:35:00|11557.6|11552.6|11555.1|11550.1|11560.1|11555.1|11547.1|11542.1|107
1726494000000|2024-09-16 13:40:00|11554.6|11549.6|11538.6|11533.6|11554.6|11549.6|11537.6|11532.6|520
1726494300000|2024-09-16 13:45:00|11538.1|11533.1|11552.1|11547.1|11553.1|11548.1|11535.1|11530.1|111
1726494600000|2024-09-16 13:50:00|11551.6|11546.6|11564.6|11559.6|11565.6|11560.6|11551.1|11546.1|652
1726494900000|2024-09-16 13:55:00|11564.1|11559.1|11569.1|11564.1|11569.6|11564.6|11559.6|11554.6|133
1726495200000|2024-09-16 14:00:00|11568.6|11563.6|11568.1|11563.1|11571.1|11566.1|11557.1|11552.1|139
1726495500000|2024-09-16 14:05:00|11568.6|11563.6|11582.1|11577.1|11583.6|11578.6|11568.6|11563.6|116
1726495800000|2024-09-16 14:10:00|11581.5|11576.5|11569.5|11564.5|11583.5|11578.5|11568.5|11563.5|63
1726496100000|2024-09-16 14:15:00|11569|11564|11577|11572|11581.5|11576.5|11568.5|11563.5|337
1726496400000|2024-09-16 14:20:00|11576.5|11571.5|11576|11571|11579|11574|11572|11567|42
1726496700000|2024-09-16 14:25:00|11575.5|11570.5|11580.5|11575.5|11581.5|11576.5|11572.5|11567.5|54
1726497000000|2024-09-16 14:30:00|11580|11575|11566|11561|11581|11576|11558.5|11553.5|66
1726497300000|2024-09-16 14:35:00|11565.5|11560.5|11575|11570|11577.5|11572.5|11564.5|11559.5|120
1726497600000|2024-09-16 14:40:00|11575.5|11570.5|11592.5|11587.5|11593|11588|11573|11568|56
1726497900000|2024-09-16 14:45:00|11592|11587|11591|11586|11592.5|11587.5|11584|11579|148
1726498200000|2024-09-16 14:50:00|11591.5|11586.5|11586.5|11581.5|11593.5|11588.5|11583|11578|123
1726498500000|2024-09-16 14:55:00|11587|11582|11591.5|11586.5|11591.5|11586.5|11585.5|11580.5|65
1726498800000|2024-09-16 15:00:00|11590.5|11585.5|11590|11585|11592|11587|11582.5|11577.5|93
1726499100000|2024-09-16 15:05:00|11591.5|11586.5|11591.5|11586.5|11594.5|11589.5|11589.5|11584.5|80
1726499400000|2024-09-16 15:10:00|11592|11587|11586|11581|11593|11588|11586|11581|121
1726499700000|2024-09-16 15:15:00|11586.5|11581.5|11584|11579|11586.5|11581.5|11580|11575|111
1726500000000|2024-09-16 15:20:00|11583|11578|11586|11581|11587|11582|11580|11575|112
1726500300000|2024-09-16 15:25:00|11586.5|11581.5|11584|11579|11588|11583|11580.5|11575.5|201
1726500600000|2024-09-16 15:30:00|11584.5|11578.5|11583.5|11576.5|11590.5|11584.5|11582.5|11576.5|533
1726500900000|2024-09-16 15:35:00|11584.5|11577.5|11582.5|11576.5|11585.5|11578.5|11577.5|11571.5|109
1726501200000|2024-09-16 15:40:00|11583.5|11577.5|11586.5|11579.5|11588.5|11582.5|11582.5|11575.5|19
1726501500000|2024-09-16 15:45:00|11585.5|11578.5|11585.5|11578.5|11587.5|11580.5|11583.5|11577.5|24
1726501800000|2024-09-16 15:50:00|11586.5|11579.5|11590.5|11583.5|11590.5|11583.5|11584.5|11578.5|19
1726502100000|2024-09-16 15:55:00|11591.5|11584.5|11592.5|11585.5|11593.5|11586.5|11589.5|11582.5|9
1726502400000|2024-09-16 16:00:00|11593.5|11586.5|11595.5|11588.5|11600.5|11593.5|11592.5|11585.5|153
1726502700000|2024-09-16 16:05:00|11596.5|11589.5|11601.5|11594.5|11603.5|11595.5|11594.5|11587.5|8
1726503000000|2024-09-16 16:10:00|11602.5|11595.5|11596.5|11590.5|11602.5|11595.5|11595.5|11588.5|8
1726503300000|2024-09-16 16:15:00|11597.5|11589.5|11595.5|11588.5|11598.5|11591.5|11595.5|11588.5|4
1726503600000|2024-09-16 16:20:00|11594.5|11589.5|11598.5|11591.5|11599.5|11592.5|11594.5|11588.5|8
1726503900000|2024-09-16 16:25:00|11599.5|11592.5|11606.5|11599.5|11606.5|11600.5|11599.5|11591.5|6
1726504200000|2024-09-16 16:30:00|11605.5|11598.5|11604.5|11597.5|11606.5|11599.5|11602.5|11595.5|28
1726504500000|2024-09-16 16:35:00|11605.5|11598.5|11604.5|11597.5|11606.5|11599.5|11604.5|11597.5|1
1726504800000|2024-09-16 16:40:00|11605.5|11598.5|11607.5|11600.5|11608.5|11601.5|11604.5|11597.5|3
1726505100000|2024-09-16 16:45:00|11605.5|11599.5|11605.5|11598.5|11606.5|11600.5|11603.5|11596.5|6
1726505400000|2024-09-16 16:50:00|11606.5|11599.5|11605.5|11598.5|11606.5|11599.5|11604.5|11597.5|6
1726505700000|2024-09-16 16:55:00|11604.5|11597.5|11609.5|11602.5|11609.5|11603.5|11604.5|11597.5|14
1726506000000|2024-09-16 17:00:00|11610.5|11603.5|11609.5|11602.5|11610.5|11604.5|11608.5|11601.5|13
1726506300000|2024-09-16 17:05:00|11610.5|11603.5|11610.5|11603.5|11610.5|11604.5|11606.5|11599.5|1
1726506600000|2024-09-16 17:10:00|11609.5|11604.5|11610.5|11603.5|11611.5|11604.5|11609.5|11602.5|15
1726506900000|2024-09-16 17:15:00|11611.5|11604.5|11612.5|11605.5|11613.5|11606.5|11609.5|11602.5|7
1726507200000|2024-09-16 17:20:00|11613.5|11606.5|11610.5|11603.5|11613.5|11606.5|11607.5|11600.5|11
1726507500000|2024-09-16 17:25:00|11611.5|11604.5|11610.5|11603.5|11613.5|11606.5|11606.5|11599.5|5
1726507800000|2024-09-16 17:30:00|11611.5|11604.5|11612.5|11605.5|11612.5|11606.5|11609.5|11602.5|4
1726508100000|2024-09-16 17:35:00|11613.5|11606.5|11617.5|11610.5|11617.5|11611.5|11611.5|11605.5|11
1726508400000|2024-09-16 17:40:00|11616.5|11608.5|11617.5|11610.5|11618.5|11611.5|11613.5|11606.5|8
1726508700000|2024-09-16 17:45:00|11618.5|11611.5|11617.5|11611.5|11618.5|11611.5|11615.5|11608.5|5
1726509000000|2024-09-16 17:50:00|11616.5|11610.5|11617.5|11609.5|11618.5|11612.5|11616.5|11609.5|6
1726509300000|2024-09-16 17:55:00|11616.5|11610.5|11620.5|11608.5|11620.5|11612.5|11616.5|11608.5|16
1726509600000|2024-09-16 18:00:00|11620.4|11608.4|11618.6|11606.6|11620.9|11608.9|11618.3|11606.3|0
1726509900000|2024-09-16 18:05:00|11618.7|11606.7|11620.4|11608.4|11620.4|11608.4|11616.5|11604.5|0
1726510200000|2024-09-16 18:10:00|11622.5|11610.5|11624.6|11612.6|11624.7|11612.7|11620.4|11608.4|0
1726510500000|2024-09-16 18:15:00|11624.7|11612.7|11622.5|11610.5|11624.7|11612.7|11620.3|11608.3|0
1726510800000|2024-09-16 18:20:00|11622.4|11610.4|11625.1|11613.1|11627.3|11615.3|11620.3|11608.3|0
1726511100000|2024-09-16 18:25:00|11624.8|11612.8|11626.8|11614.8|11627|11615|11624.8|11612.8|0
1726511400000|2024-09-16 18:30:00|11626.9|11614.9|11626.9|11614.9|11626.9|11614.9|11624.7|11612.7|0
1726511700000|2024-09-16 18:35:00|11627.9|11615.9|11626.8|11614.8|11629|11617|11624.6|11612.6|0
1726512000000|2024-09-16 18:40:00|11626.7|11614.7|11624.5|11612.5|11626.7|11614.7|11620.2|11608.2|0
1726512300000|2024-09-16 18:45:00|11622.4|11610.4|11626.7|11614.7|11626.7|11614.7|11620.2|11608.2|0
1726512600000|2024-09-16 18:50:00|11627.8|11615.8|11624.5|11612.5|11628.8|11616.8|11622.4|11610.4|0
1726512900000|2024-09-16 18:55:00|11626.6|11614.6|11633.2|11621.2|11635.3|11623.3|11626.6|11614.6|0
1726513200000|2024-09-16 19:00:00|11633.1|11621.1|11631|11619|11635.3|11623.3|11630.9|11618.9|0
1726513500000|2024-09-16 19:05:00|11630.9|11618.9|11633.1|11621.1|11635.3|11623.3|11630.9|11618.9|0
1726513800000|2024-09-16 19:10:00|11635.2|11623.2|11628.7|11616.7|11635.2|11623.2|11626.6|11614.6|0
1726514100000|2024-09-16 19:15:00|11628.6|11616.6|11630.9|11618.9|11630.9|11618.9|11626.5|11614.5|0
1726514400000|2024-09-16 19:20:00|11629.8|11617.8|11624.5|11612.5|11630.9|11618.9|11624.5|11612.5|0
1726514700000|2024-09-16 19:25:00|11626.6|11614.6|11626.8|11614.8|11628.9|11616.9|11625.7|11613.7|0
1726515000000|2024-09-16 19:30:00|11626.5|11614.5|11630.8|11618.8|11632.9|11620.9|11626.5|11614.5|0
1726515300000|2024-09-16 19:35:00|11630.7|11618.7|11632.9|11620.9|11633|11621|11626.4|11614.4|0
1726515600000|2024-09-16 19:40:00|11633|11621|11635.4|11623.4|11635.5|11623.5|11633|11621|0
1726515900000|2024-09-16 19:45:00|11635.5|11623.5|11635.4|11623.4|11637.6|11625.6|11635.4|11623.4|0
1726516200000|2024-09-16 19:50:00|11637.5|11625.5|11641.9|11629.9|11644|11632|11635.4|11623.4|0
1726516500000|2024-09-16 19:55:00|11642|11630|11641.9|11629.9|11644.1|11632.1|11639.6|11627.6|0
1726516800000|2024-09-16 20:00:00|11644.4|11632.4|11637.3|11625.3|11644.9|11632.9|11636.5|11624.5|0
1726517100000|2024-09-16 20:05:00|11637.1|11625.1|11639|11627|11639.7|11627.7|11636.5|11624.5|0
1726517400000|2024-09-16 20:10:00|11638.8|11626.8|11636|11624|11638.8|11626.8|11635.6|11623.6|0
1726517700000|2024-09-16 20:15:00|11636.5|11624.5|11636.9|11624.9|11637.8|11625.8|11636|11624|0
1726518000000|2024-09-16 20:20:00|11637.1|11625.1|11639.7|11627.7|11640.1|11628.1|11636.5|11624.5|0
1726518300000|2024-09-16 20:25:00|11639.9|11627.9|11638.8|11626.8|11640.1|11628.1|11638.4|11626.4|0
1726518600000|2024-09-16 20:30:00|11638.6|11626.6|11636|11624|11639.2|11627.2|11635.5|11623.5|0
1726518900000|2024-09-16 20:35:00|11636.4|11624.4|11637.3|11625.3|11637.3|11625.3|11636|11624|0
1726519200000|2024-09-16 20:40:00|11636.8|11624.8|11636|11624|11636.8|11624.8|11635.5|11623.5|0
1726519500000|2024-09-16 20:45:00|11635.8|11623.8|11635.5|11623.5|11636.8|11624.8|11634.9|11622.9|0
1726519800000|2024-09-16 20:50:00|11635.3|11623.3|11634|11622|11635.5|11623.5|11634|11622|0
1726520100000|2024-09-16 20:55:00|11633.8|11621.8|11633.6|11621.6|11634.3|11622.3|11633|11621|0
1726520400000|2024-09-16 21:00:00|11634.5|11622.5|11632.5|11620.5|11634.5|11622.5|11631.4|11619.4|0
1726520700000|2024-09-16 21:05:00|11632.3|11620.3|11632.3|11620.3|11632.5|11620.5|11631|11619|0
1726521000000|2024-09-16 21:10:00|11631.9|11619.9|11632.5|11620.5|11632.5|11620.5|11631.9|11619.9|0
1726521300000|2024-09-16 21:15:00|11632.3|11620.3|11632.5|11620.5|11633|11621|11632.3|11620.3|0
1726521600000|2024-09-16 21:20:00|11632.3|11620.3|11632.3|11620.3|11632.3|11620.3|11632.3|11620.3|0
1726521900000|2024-09-16 21:25:00|11632.5|11620.5|11630.8|11618.8|11632.5|11620.5|11630.6|11618.6|0
1726522200000|2024-09-16 21:30:00|11631.4|11619.4|11631.9|11619.9|11631.9|11619.9|11631.4|11619.4|0
1726522500000|2024-09-16 21:35:00|11632.1|11620.1|11631.9|11619.9|11632.1|11620.1|11630.8|11618.8|0
1726522800000|2024-09-16 21:40:00|11632.1|11620.1|11631.7|11619.7|11632.1|11620.1|11631|11619|0
1726523100000|2024-09-16 21:45:00|11632.1|11620.1|11632.1|11620.1|11632.5|11620.5|11631.7|11619.7|0
1726523400000|2024-09-16 21:50:00|11630.8|11618.8|11630.6|11618.6|11631.4|11619.4|11629.9|11617.9|0
1726523700000|2024-09-16 21:55:00|11631.2|11619.2|11631.2|11619.2|11633.6|11621.6|11630.8|11618.8|0
1726524000000|2024-09-16 22:00:00|11631.3|11619.3|11635.3|11623.3|11637.1|11625.1|11631.3|11619.3|0
1726524300000|2024-09-16 22:05:00|11634.9|11622.9|11638.4|11626.4|11638.8|11626.8|11634.7|11622.7|0
1726524600000|2024-09-16 22:10:00|11638.6|11626.6|11639|11627|11639.2|11627.2|11638.4|11626.4|0
1726524900000|2024-09-16 22:15:00|11639.2|11627.2|11642.7|11630.7|11643.3|11631.3|11638.6|11626.6|0
1726525200000|2024-09-16 22:20:00|11642.5|11630.5|11643.5|11631.5|11644.4|11632.4|11641|11629|0
1726525500000|2024-09-16 22:25:00|11643.1|11631.1|11641|11629|11644.4|11632.4|11640.5|11628.5|0
1726525800000|2024-09-16 22:30:00|11641.2|11629.2|11642.9|11630.9|11643.5|11631.5|11640.5|11628.5|0
1726526100000|2024-09-16 22:35:00|11642.7|11630.7|11644.1|11632.1|11644.1|11632.1|11642.5|11630.5|0
1726526400000|2024-09-16 22:40:00|11643.5|11631.5|11643.3|11631.3|11643.9|11631.9|11642.2|11630.2|0
1726526700000|2024-09-16 22:45:00|11643.1|11631.1|11641.8|11629.8|11643.5|11631.5|11640.7|11628.7|0
1726527000000|2024-09-16 22:50:00|11641.7|11629.7|11642.8|11630.8|11643.9|11631.9|11641.1|11629.1|0
1726527300000|2024-09-16 22:55:00|11642.6|11630.6|11640.7|11628.7|11642.8|11630.8|11639.8|11627.8|0
1726527600000|2024-09-16 23:00:00|11641.1|11629.1|11641.1|11629.1|11643.9|11631.9|11641.1|11629.1|0
1726527900000|2024-09-16 23:05:00|11641.3|11629.3|11639.6|11627.6|11642.2|11630.2|11639.6|11627.6|0
1726528200000|2024-09-16 23:10:00|11639.4|11627.4|11636.1|11624.1|11639.4|11627.4|11635.1|11623.1|0
1726528500000|2024-09-16 23:15:00|11636.2|11624.2|11638.5|11626.5|11639|11627|11636.2|11624.2|0
1726528800000|2024-09-16 23:20:00|11638.1|11626.1|11638.7|11626.7|11638.7|11626.7|11636.6|11624.6|0
1726529100000|2024-09-16 23:25:00|11639|11627|11640|11628|11642.6|11630.6|11637.9|11625.9|0
1726529400000|2024-09-16 23:30:00|11640.3|11628.3|11637.9|11625.9|11641.1|11629.1|11637.2|11625.2|0
1726529700000|2024-09-16 23:35:00|11637.7|11625.7|11637.4|11625.4|11637.9|11625.9|11636.6|11624.6|0
1726530000000|2024-09-16 23:40:00|11637.2|11625.2|11637.4|11625.4|11639|11627|11637|11625|0
1726530300000|2024-09-16 23:45:00|11637.5|11625.5|11637.9|11625.9|11638.5|11626.5|11637|11625|0
1726530600000|2024-09-16 23:50:00|11638.5|11626.5|11637.4|11625.4|11639|11627|11637.2|11625.2|0
1726530900000|2024-09-16 23:55:00|11637|11625|11636.6|11624.6|11637.4|11625.4|11635.1|11623.1|0
1726531200000|2024-09-17 00:00:00|11635.7|11623.7|11637|11625|11640.3|11628.3|11634.9|11622.9|0
1726531500000|2024-09-17 00:05:00|11637.4|11625.4|11636.1|11624.1|11637.7|11625.7|11635.1|11623.1|0
1726531800000|2024-09-17 00:10:00|11635.9|11623.9|11635.1|11623.1|11636.6|11624.6|11633.8|11621.8|0
1726532100000|2024-09-17 00:15:00|11634.9|11622.9|11631.3|11619.3|11634.9|11622.9|11627.1|11615.1|0
1726532400000|2024-09-17 00:20:00|11631.4|11619.4|11627.1|11615.1|11631.4|11619.4|11627.1|11615.1|0
1726532700000|2024-09-17 00:25:00|11628.2|11616.2|11623.9|11611.9|11629.3|11617.3|11623.9|11611.9|0
1726533000000|2024-09-17 00:30:00|11625|11613|11622.9|11610.9|11627.1|11615.1|11620.7|11608.7|0
1726533300000|2024-09-17 00:35:00|11621.8|11609.8|11620.7|11608.7|11622.9|11610.9|11620.7|11608.7|0
1726533600000|2024-09-17 00:40:00|11618.6|11606.6|11618.6|11606.6|11620.8|11608.8|11616.5|11604.5|0
1726533900000|2024-09-17 00:45:00|11617.5|11605.5|11618.6|11606.6|11618.6|11606.6|11616.5|11604.5|0
1726534200000|2024-09-17 00:50:00|11620.7|11608.7|11618.6|11606.6|11620.8|11608.8|11618.6|11606.6|0
1726534500000|2024-09-17 00:55:00|11620.7|11608.7|11618.6|11606.6|11620.7|11608.7|11618.6|11606.6|0
1726534800000|2024-09-17 01:00:00|11616.5|11604.5|11618.7|11606.7|11620.8|11608.8|11616.5|11604.5|0
1726535100000|2024-09-17 01:05:00|11618.6|11606.6|11618.6|11606.6|11618.7|11606.7|11616.5|11604.5|0
1726535400000|2024-09-17 01:10:00|11618.7|11606.7|11614.4|11602.4|11620.7|11608.7|11614.4|11602.4|0
1726535700000|2024-09-17 01:15:00|11616.5|11604.5|11616.5|11604.5|11618.7|11606.7|11614.3|11602.3|0
1726536000000|2024-09-17 01:20:00|11615.4|11603.4|11612.2|11600.2|11616.5|11604.5|11612.2|11600.2|0
1726536300000|2024-09-17 01:25:00|11614.3|11602.3|11612.2|11600.2|11614.3|11602.3|11612.2|11600.2|0
1726536600000|2024-09-17 01:30:00|11614.3|11602.3|11620.7|11608.7|11620.7|11608.7|11612.2|11600.2|0
1726536900000|2024-09-17 01:35:00|11622.8|11610.8|11620.7|11608.7|11622.8|11610.8|11618.5|11606.5|0
1726537200000|2024-09-17 01:40:00|11621.8|11609.8|11622.9|11610.9|11625|11613|11620.7|11608.7|0
1726537500000|2024-09-17 01:45:00|11625|11613|11620.7|11608.7|11625|11613|11620.7|11608.7|0
1726537800000|2024-09-17 01:50:00|11620.8|11608.8|11620.7|11608.7|11620.8|11608.8|11618.6|11606.6|0
1726538100000|2024-09-17 01:55:00|11622.8|11610.8|11625|11613|11625|11613|11620.7|11608.7|0
1726538400000|2024-09-17 02:00:00|11624.9|11612.9|11625|11613|11625|11613|11622.8|11610.8|0
1726538700000|2024-09-17 02:05:00|11624.9|11612.9|11620.7|11608.7|11625|11613|11620.7|11608.7|0
1726539000000|2024-09-17 02:10:00|11622.8|11610.8|11622.8|11610.8|11622.8|11610.8|11620.7|11608.7|0
1726539300000|2024-09-17 02:15:00|11621.7|11609.7|11620.7|11608.7|11622.8|11610.8|11619.6|11607.6|0
1726539600000|2024-09-17 02:20:00|11619.7|11607.7|11617.5|11605.5|11620.8|11608.8|11617.5|11605.5|0
1726539900000|2024-09-17 02:25:00|11618.6|11606.6|11618.6|11606.6|11620.7|11608.7|11617.5|11605.5|0
1726540200000|2024-09-17 02:30:00|11616.5|11604.5|11618.6|11606.6|11618.6|11606.6|11616.5|11604.5|0
1726540500000|2024-09-17 02:35:00|11618.5|11606.5|11618.6|11606.6|11618.6|11606.6|11616.4|11604.4|0
1726541100000|2024-09-17 02:45:00|11618.7|11606.7|11620.7|11608.7|11620.7|11608.7|11618.6|11606.6|0
1726541400000|2024-09-17 02:50:00|11620.8|11608.8|11622.9|11610.9|11622.9|11610.9|11620.8|11608.8|0
1726541700000|2024-09-17 02:55:00|11620.8|11608.8|11622.9|11610.9|11625|11613|11620.8|11608.8|0
1726542000000|2024-09-17 03:00:00|11624|11612|11622.7|11610.7|11625|11613|11622.7|11610.7|0
1726542300000|2024-09-17 03:05:00|11624.8|11612.8|11624.8|11612.8|11624.9|11612.9|11623.8|11611.8|0
1726542600000|2024-09-17 03:10:00|11622.7|11610.7|11622.6|11610.6|11622.7|11610.7|11621.6|11609.6|0
1726542900000|2024-09-17 03:15:00|11621.6|11609.6|11620.5|11608.5|11622.6|11610.6|11620.5|11608.5|0
1726543200000|2024-09-17 03:20:00|11620.4|11608.4|11620.5|11608.5|11620.5|11608.5|11618.4|11606.4|0
1726543500000|2024-09-17 03:25:00|11620.4|11608.4|11620.5|11608.5|11620.5|11608.5|11620.4|11608.4|0
1726543800000|2024-09-17 03:30:00|11621.5|11609.5|11626.9|11614.9|11626.9|11614.9|11621.5|11609.5|0
1726544100000|2024-09-17 03:35:00|11625.9|11613.9|11620.5|11608.5|11626.9|11614.9|11618.4|11606.4|0
1726544400000|2024-09-17 03:40:00|11618.4|11606.4|11622.6|11610.6|11622.7|11610.7|11618.4|11606.4|0
1726544700000|2024-09-17 03:45:00|11621.6|11609.6|11620.6|11608.6|11622.7|11610.7|11618.4|11606.4|0
1726545000000|2024-09-17 03:50:00|11620.5|11608.5|11622.6|11610.6|11622.7|11610.7|11620.5|11608.5|0
1726545300000|2024-09-17 03:55:00|11620.5|11608.5|11622.6|11610.6|11622.7|11610.7|11620.5|11608.5|0
1726545600000|2024-09-17 04:00:00|11622.7|11610.7|11620.3|11608.3|11624.8|11612.8|11618.2|11606.2|0
1726545900000|2024-09-17 04:05:00|11621.3|11609.3|11624.5|11612.5|11624.5|11612.5|11620.2|11608.2|0
1726546200000|2024-09-17 04:10:00|11622.4|11610.4|11624.5|11612.5|11626.6|11614.6|11622.4|11610.4|0
1726546500000|2024-09-17 04:15:00|11623.4|11611.4|11624.5|11612.5|11624.5|11612.5|11623.4|11611.4|0
1726546800000|2024-09-17 04:20:00|11622.4|11610.4|11620.3|11608.3|11622.4|11610.4|11618.2|11606.2|0
1726547400000|2024-09-17 04:30:00|11618.2|11606.2|11620.3|11608.3|11620.3|11608.3|11618.2|11606.2|0
1726547700000|2024-09-17 04:35:00|11620.4|11608.4|11620.4|11608.4|11620.4|11608.4|11620.4|11608.4|0
1726548000000|2024-09-17 04:40:00|11620.3|11608.3|11620.2|11608.2|11620.4|11608.4|11620.2|11608.2|0
1726548300000|2024-09-17 04:45:00|11620.3|11608.3|11620.2|11608.2|11620.3|11608.3|11620.2|11608.2|0
1726548600000|2024-09-17 04:50:00|11618.1|11606.1|11620.2|11608.2|11620.2|11608.2|11618.1|11606.1|0
1726548900000|2024-09-17 04:55:00|11622.3|11610.3|11622.3|11610.3|11624.4|11612.4|11622.3|11610.3|0
1726549200000|2024-09-17 05:00:00|11624.4|11612.4|11626.4|11614.4|11628.7|11616.7|11624.3|11612.3|0
1726549500000|2024-09-17 05:05:00|11625.3|11613.3|11626.4|11614.4|11626.4|11614.4|11624.3|11612.3|0
1726549800000|2024-09-17 05:10:00|11625.3|11613.3|11624.3|11612.3|11626.4|11614.4|11624.3|11612.3|0
1726550100000|2024-09-17 05:15:00|11625.3|11613.3|11626.4|11614.4|11626.4|11614.4|11624.3|11612.3|0
1726550400000|2024-09-17 05:20:00|11628.5|11616.5|11628.5|11616.5|11628.5|11616.5|11628.5|11616.5|0
1726550700000|2024-09-17 05:25:00|11628.6|11616.6|11626.2|11614.2|11628.6|11616.6|11624.1|11612.1|0
1726551000000|2024-09-17 05:30:00|11626.3|11614.3|11626.2|11614.2|11626.3|11614.3|11626.2|11614.2|0
1726551300000|2024-09-17 05:35:00|11624.1|11612.1|11624|11612|11626.1|11614.1|11622|11610|0
1726551900000|2024-09-17 05:45:00|11623.9|11611.9|11628.1|11616.1|11630.3|11618.3|11623.9|11611.9|0
1726552200000|2024-09-17 05:50:00|11629.2|11617.2|11634.4|11622.4|11634.4|11622.4|11629.2|11617.2|0
1726552500000|2024-09-17 05:55:00|11632.3|11620.3|11636.5|11624.5|11638.6|11626.6|11631.3|11619.3|0
1726552800000|2024-09-17 06:00:00|11638.6|11626.6|11646.5|11641.5|11650.5|11645.5|11627.5|11622.5|49
1726553100000|2024-09-17 06:05:00|11639.5|11634.5|11639.5|11634.5|11641|11636|11632|11627|29
1726553400000|2024-09-17 06:10:00|11640|11635|11638|11633|11640.5|11635.5|11637.5|11632.5|2
1726553700000|2024-09-17 06:15:00|11636.5|11631.5|11634.5|11629.5|11637|11632|11633.5|11628.5|6
1726554000000|2024-09-17 06:20:00|11635|11630|11633.5|11628.5|11635|11630|11633.5|11628.5|29
1726554300000|2024-09-17 06:25:00|11631|11626|11629|11624|11631|11626|11627|11622|13
1726554600000|2024-09-17 06:30:00|11629.5|11624.5|11631.5|11626.5|11636|11631|11624.5|11619.5|19
1726554900000|2024-09-17 06:35:00|11631|11626|11628.5|11623.5|11634.5|11629.5|11627.5|11622.5|14
1726555200000|2024-09-17 06:40:00|11628|11623|11624.5|11619.5|11629|11624|11623.5|11618.5|27
1726555500000|2024-09-17 06:45:00|11626|11621|11625|11620|11627|11622|11624.5|11619.5|8
1726555800000|2024-09-17 06:50:00|11624.5|11619.5|11626.5|11621.5|11627.5|11622.5|11624|11619|2
1726556100000|2024-09-17 06:55:00|11627|11622|11612|11607|11629.5|11624.5|11609.5|11604.5|38
1726556400000|2024-09-17 07:00:00|11612.5|11607.5|11636.5|11631.5|11650|11645|11610|11605|664
1726556700000|2024-09-17 07:05:00|11636|11631|11660.5|11655.5|11663.5|11658.5|11634.5|11629.5|294
1726557000000|2024-09-17 07:10:00|11661|11656|11661.5|11656.5|11668|11663|11659|11654|279
1726557300000|2024-09-17 07:15:00|11662.5|11657.5|11669|11664|11678.5|11673.5|11661|11656|186
1726557600000|2024-09-17 07:20:00|11669.5|11664.5|11667.5|11662.5|11677.5|11672.5|11665.5|11660.5|263
1726557900000|2024-09-17 07:25:00|11668|11663|11671.5|11666.5|11679|11674|11668|11663|133
1726558200000|2024-09-17 07:30:00|11672|11667|11668.5|11663.5|11676.5|11671.5|11666|11661|189
1726558500000|2024-09-17 07:35:00|11669|11664|11659|11654|11673.5|11668.5|11657|11652|166
1726558800000|2024-09-17 07:40:00|11660.1|11655.1|11664.6|11659.6|11665.6|11660.6|11657.6|11652.6|247
1726559100000|2024-09-17 07:45:00|11664.1|11659.1|11664.1|11659.1|11664.6|11659.6|11659.1|11654.1|224
1726559400000|2024-09-17 07:50:00|11663.6|11658.6|11655.6|11650.6|11665.1|11660.1|11650.6|11645.6|101
1726559700000|2024-09-17 07:55:00|11655.1|11650.1|11657.6|11652.6|11662.1|11657.1|11654.1|11649.1|123
1726560000000|2024-09-17 08:00:00|11657.1|11652.1|11667.6|11662.6|11671.1|11666.1|11657.1|11652.1|184
1726560300000|2024-09-17 08:05:00|11667.1|11662.1|11671.6|11666.6|11674.1|11669.1|11667.1|11662.1|642
1726560600000|2024-09-17 08:10:00|11671.1|11666.1|11668.1|11663.1|11676.6|11671.6|11667.6|11662.6|143
1726560900000|2024-09-17 08:15:00|11668.6|11663.6|11665.1|11660.1|11675.6|11670.6|11664.1|11659.1|279
1726561200000|2024-09-17 08:20:00|11664.6|11659.6|11670.6|11665.6|11670.6|11665.6|11662.6|11657.6|141
1726561500000|2024-09-17 08:25:00|11671.1|11666.1|11680.1|11675.1|11680.6|11675.6|11670.1|11665.1|1920
1726561800000|2024-09-17 08:30:00|11681.6|11676.6|11679.6|11674.6|11683.6|11678.6|11678.1|11673.1|269
1726562100000|2024-09-17 08:35:00|11680.1|11675.1|11685.1|11680.1|11685.1|11680.1|11679.1|11674.1|249
1726562400000|2024-09-17 08:40:00|11684.6|11679.6|11680.6|11675.6|11689.6|11684.6|11680.6|11675.6|171
1726562700000|2024-09-17 08:45:00|11681.1|11676.1|11675.6|11670.6|11681.1|11676.1|11675.1|11670.1|368
1726563000000|2024-09-17 08:50:00|11676.1|11671.1|11685.6|11680.6|11685.6|11680.6|11675.1|11670.1|241
1726563300000|2024-09-17 08:55:00|11685.1|11680.1|11691.6|11686.6|11692.6|11687.6|11685.1|11680.1|126
1726563600000|2024-09-17 09:00:00|11692.1|11687.1|11709.6|11704.6|11709.6|11704.6|11691.6|11686.6|408
1726563900000|2024-09-17 09:05:00|11710.1|11705.1|11715.6|11710.6|11721.6|11716.6|11709.6|11704.6|250
1726564200000|2024-09-17 09:10:00|11715.1|11710.1|11720.1|11715.1|11726.6|11721.6|11712.6|11707.6|194
1726564500000|2024-09-17 09:15:00|11719.6|11714.6|11719.1|11714.1|11720.1|11715.1|11711.1|11706.1|203
1726564800000|2024-09-17 09:20:00|11720.6|11715.6|11714.6|11709.6|11721.6|11716.6|11710.6|11705.6|118
1726565100000|2024-09-17 09:25:00|11714.1|11709.1|11719.6|11714.6|11724.1|11719.1|11711.6|11706.6|166
1726565400000|2024-09-17 09:30:00|11720.1|11715.1|11712.1|11707.1|11722.1|11717.1|11712.1|11707.1|115
1726565700000|2024-09-17 09:35:00|11712.6|11707.6|11714.6|11709.6|11720.1|11715.1|11711.1|11706.1|100
1726566000000|2024-09-17 09:40:00|11715.1|11710.1|11720.6|11715.6|11722.6|11717.6|11715.1|11710.1|106
1726566300000|2024-09-17 09:45:00|11721.1|11716.1|11728.6|11723.6|11728.6|11723.6|11719.6|11714.6|139
1726566600000|2024-09-17 09:50:00|11728.1|11723.1|11729.1|11724.1|11730.6|11725.6|11726.1|11721.1|100
1726566900000|2024-09-17 09:55:00|11729.6|11724.6|11726.6|11721.6|11731.1|11726.1|11725.1|11720.1|93
1726567200000|2024-09-17 10:00:00|11727.1|11722.1|11736.1|11731.1|11736.6|11731.6|11726.1|11721.1|158
1726567500000|2024-09-17 10:05:00|11736.6|11731.6|11734.6|11729.6|11737.1|11732.1|11733.1|11728.1|145
1726567800000|2024-09-17 10:10:00|11735.1|11730.1|11742.1|11737.1|11744.1|11739.1|11734.6|11729.6|204
1726568100000|2024-09-17 10:15:00|11742.6|11737.6|11739.6|11734.6|11743.1|11738.1|11735.1|11730.1|189
1726568400000|2024-09-17 10:20:00|11740.1|11735.1|11736.1|11731.1|11743.1|11738.1|11735.6|11730.6|117
1726568700000|2024-09-17 10:25:00|11736.6|11731.6|11742.6|11737.6|11742.6|11737.6|11735.1|11730.1|111
1726569000000|2024-09-17 10:30:00|11743.1|11738.1|11747.6|11742.6|11750.1|11745.1|11741.6|11736.6|167
1726569300000|2024-09-17 10:35:00|11748.1|11743.1|11745.6|11740.6|11749.1|11744.1|11744.1|11739.1|118
1726569600000|2024-09-17 10:40:00|11746.1|11741.1|11740.1|11735.1|11749.6|11744.6|11739.6|11734.6|679
1726569900000|2024-09-17 10:45:00|11740.6|11735.6|11735.6|11730.6|11742.6|11737.6|11735.1|11730.1|322
1726570200000|2024-09-17 10:50:00|11736.1|11731.1|11739.1|11734.1|11740.6|11735.6|11733.1|11728.1|119
1726570500000|2024-09-17 10:55:00|11739.6|11734.6|11731.6|11726.6|11741.1|11736.1|11731.1|11726.1|125
1726570800000|2024-09-17 11:00:00|11732.6|11727.6|11728.6|11723.6|11735.1|11730.1|11727.6|11722.6|167
1726571100000|2024-09-17 11:05:00|11729.1|11724.1|11731.1|11726.1|11731.6|11726.6|11724.1|11719.1|129
1726571400000|2024-09-17 11:10:00|11730.6|11725.6|11734.1|11729.1|11738.1|11733.1|11729.6|11724.6|143
1726571700000|2024-09-17 11:15:00|11733.6|11728.6|11727.1|11722.1|11737.1|11732.1|11727.1|11722.1|127
1726572000000|2024-09-17 11:20:00|11727.6|11722.6|11729.6|11724.6|11730.6|11725.6|11726.1|11721.1|151
1726572300000|2024-09-17 11:25:00|11729.1|11724.1|11725.6|11720.6|11729.6|11724.6|11724.6|11719.6|160
1726572600000|2024-09-17 11:30:00|11725.1|11720.1|11731.6|11726.6|11732.1|11727.1|11725.1|11720.1|111
1726572900000|2024-09-17 11:35:00|11731.1|11726.1|11733.6|11728.6|11734.6|11729.6|11729.1|11724.1|100
1726573200000|2024-09-17 11:40:00|11733.5|11728.5|11734.5|11729.5|11735|11730|11731|11726|93
1726573500000|2024-09-17 11:45:00|11734|11729|11732.5|11727.5|11736.5|11731.5|11732|11727|311
1726573800000|2024-09-17 11:50:00|11732|11727|11737|11732|11739|11734|11729.5|11724.5|112
1726574100000|2024-09-17 11:55:00|11736.5|11731.5|11737|11732|11738|11733|11734|11729|109
1726574400000|2024-09-17 12:00:00|11736.5|11731.5|11743.5|11738.5|11746|11741|11736|11731|130
1726574700000|2024-09-17 12:05:00|11744|11739|11739.5|11734.5|11745|11740|11739|11734|181
1726575000000|2024-09-17 12:10:00|11740|11735|11738|11733|11740.5|11735.5|11738|11733|165
1726575300000|2024-09-17 12:15:00|11737.5|11732.5|11738|11733|11741.5|11736.5|11736|11731|137
1726575600000|2024-09-17 12:20:00|11737.5|11732.5|11735.5|11730.5|11743|11738|11733|11728|143
1726575900000|2024-09-17 12:25:00|11735|11730|11729.5|11724.5|11738|11733|11729.5|11724.5|163
1726576200000|2024-09-17 12:30:00|11732.5|11727.5|11736.5|11731.5|11750|11745|11729|11724|352
1726576500000|2024-09-17 12:35:00|11736|11731|11743|11738|11749.5|11744.5|11734.5|11729.5|197
1726576800000|2024-09-17 12:40:00|11743.5|11738.5|11745.5|11740.5|11753|11748|11743|11738|171
1726577100000|2024-09-17 12:45:00|11746|11741|11745.5|11740.5|11750|11745|11740.5|11735.5|125
1726577400000|2024-09-17 12:50:00|11745|11740|11747.5|11742.5|11748.5|11743.5|11739|11734|143
1726577700000|2024-09-17 12:55:00|11748|11743|11753.5|11748.5|11756|11751|11747.5|11742.5|140
1726578000000|2024-09-17 13:00:00|11754|11749|11751.5|11746.5|11756.5|11751.5|11750|11745|145
1726578300000|2024-09-17 13:05:00|11752|11747|11742.5|11737.5|11752.5|11747.5|11738|11733|145
1726578600000|2024-09-17 13:10:00|11742|11737|11740.5|11735.5|11744.5|11739.5|11738|11733|143
1726578900000|2024-09-17 13:15:00|11740|11735|11736|11731|11740|11735|11733.5|11728.5|138
1726579200000|2024-09-17 13:20:00|11735.5|11730.5|11730.5|11725.5|11736|11731|11729|11724|153
1726579500000|2024-09-17 13:25:00|11730|11725|11735|11730|11735.5|11730.5|11724.5|11719.5|154
1726579800000|2024-09-17 13:30:00|11734.5|11729.5|11721.5|11716.5|11734.5|11729.5|11720.5|11715.5|192
1726580100000|2024-09-17 13:35:00|11722|11717|11715.5|11710.5|11723.5|11718.5|11713|11708|305
1726580400000|2024-09-17 13:40:00|11715|11710|11726.5|11721.5|11727|11722|11711.5|11706.5|498
1726580700000|2024-09-17 13:45:00|11727|11722|11722.5|11717.5|11730.5|11725.5|11721.5|11716.5|253
1726581000000|2024-09-17 13:50:00|11722|11717|11720.5|11715.5|11730.5|11725.5|11719|11714|232
1726581300000|2024-09-17 13:55:00|11721|11716|11713.5|11708.5|11726|11721|11712.5|11707.5|236
1726581600000|2024-09-17 14:00:00|11713|11708|11714|11709|11714|11709|11704.5|11699.5|392
1726581900000|2024-09-17 14:05:00|11713|11708|11724.5|11719.5|11726.5|11721.5|11711.5|11706.5|252
1726582200000|2024-09-17 14:10:00|11724|11719|11725|11720|11729.5|11724.5|11721|11716|145
1726582500000|2024-09-17 14:15:00|11725.5|11720.5|11715|11710|11728.5|11723.5|11710.5|11705.5|194
1726582800000|2024-09-17 14:20:00|11715.5|11710.5|11723|11718|11723.5|11718.5|11715.5|11710.5|163
1726583100000|2024-09-17 14:25:00|11723.5|11718.5|11725|11720|11725.5|11720.5|11717.5|11712.5|202
1726583400000|2024-09-17 14:30:00|11726.5|11721.5|11723|11718|11729.5|11724.5|11720.5|11715.5|140
1726583700000|2024-09-17 14:35:00|11722.5|11717.5|11727|11722|11729.5|11724.5|11719.5|11714.5|170
1726584000000|2024-09-17 14:40:00|11726.5|11721.5|11724.5|11719.5|11729.5|11724.5|11722|11717|209
1726584300000|2024-09-17 14:45:00|11724|11719|11730.5|11725.5|11732|11727|11724|11719|242
1726584600000|2024-09-17 14:50:00|11730|11725|11722|11717|11732|11727|11721.5|11716.5|235
1726584900000|2024-09-17 14:55:00|11721.5|11716.5|11708.5|11703.5|11722.5|11717.5|11703.5|11698.5|179
1726585200000|2024-09-17 15:00:00|11709.5|11704.5|11705|11700|11717.5|11712.5|11704.5|11699.5|173
1726585500000|2024-09-17 15:05:00|11704.5|11699.5|11708.5|11703.5|11709|11704|11704.5|11699.5|205
1726585800000|2024-09-17 15:10:00|11708|11703|11706|11701|11708|11703|11703.5|11698.5|143
1726586100000|2024-09-17 15:15:00|11705.5|11700.5|11709.5|11704.5|11711|11706|11704|11699|148
1726586400000|2024-09-17 15:20:00|11709|11704|11713.5|11708.5|11714.5|11709.5|11705|11700|171
1726586700000|2024-09-17 15:25:00|11713|11708|11711|11706|11715|11710|11707|11702|252
1726587000000|2024-09-17 15:30:00|11711.5|11705.5|11702.5|11695.5|11720.5|11713.5|11702.5|11695.5|652
1726587300000|2024-09-17 15:35:00|11701.5|11696.5|11700.5|11694.5|11703.5|11697.5|11696.5|11690.5|195
1726587600000|2024-09-17 15:40:00|11701.5|11695.5|11698.5|11691.5|11701.5|11695.5|11697.5|11691.5|52
1726587900000|2024-09-17 15:45:00|11699.5|11692.5|11696.5|11690.5|11701.5|11694.5|11696.5|11690.5|28
1726588200000|2024-09-17 15:50:00|11697.5|11689.5|11699.5|11693.5|11700.5|11694.5|11697.5|11689.5|28
1726588500000|2024-09-17 15:55:00|11698.5|11692.5|11699.5|11692.5|11701.5|11694.5|11698.5|11691.5|22
1726588800000|2024-09-17 16:00:00|11698.5|11691.5|11695.5|11688.5|11699.5|11692.5|11695.5|11688.5|17
1726589100000|2024-09-17 16:05:00|11696.5|11689.5|11693.5|11686.5|11696.5|11689.5|11692.5|11686.5|21
1726589400000|2024-09-17 16:10:00|11692.5|11685.5|11690.5|11683.5|11693.5|11686.5|11690.5|11683.5|26
1726589700000|2024-09-17 16:15:00|11689.5|11682.5|11686.5|11679.5|11690.5|11684.5|11682.5|11675.5|46
1726590000000|2024-09-17 16:20:00|11687.5|11680.5|11687.5|11680.5|11691.5|11684.5|11680.5|11674.5|45
1726590300000|2024-09-17 16:25:00|11688.5|11681.5|11691.5|11684.5|11693.5|11686.5|11685.5|11678.5|31
1726590600000|2024-09-17 16:30:00|11690.5|11683.5|11686.5|11679.5|11691.5|11684.5|11685.5|11678.5|3
1726590900000|2024-09-17 16:35:00|11687.5|11680.5|11682.5|11675.5|11687.5|11680.5|11680.5|11674.5|19
1726591200000|2024-09-17 16:40:00|11683.5|11676.5|11675.5|11668.5|11683.5|11676.5|11674.5|11668.5|22
1726591500000|2024-09-17 16:45:00|11676.5|11669.5|11656.5|11649.5|11676.5|11669.5|11655.5|11648.5|56
1726591800000|2024-09-17 16:50:00|11655.5|11647.5|11659.5|11652.5|11660.5|11653.5|11648.5|11641.5|233
1726592100000|2024-09-17 16:55:00|11660.5|11653.5|11657.5|11651.5|11667.5|11660.5|11655.5|11648.5|21
1726592400000|2024-09-17 17:00:00|11658.5|11652.5|11661.5|11654.5|11665.5|11658.5|11657.5|11650.5|13
1726592700000|2024-09-17 17:05:00|11662.5|11655.5|11664.5|11658.5|11665.5|11658.5|11660.5|11653.5|15
1726593000000|2024-09-17 17:10:00|11665.5|11659.5|11664.5|11657.5|11666.5|11659.5|11660.5|11653.5|9
1726593300000|2024-09-17 17:15:00|11663.5|11656.5|11668.5|11661.5|11669.5|11662.5|11661.5|11654.5|11
1726593600000|2024-09-17 17:20:00|11669.5|11662.5|11679.5|11672.5|11679.5|11672.5|11669.5|11662.5|15
1726593900000|2024-09-17 17:25:00|11678.5|11671.5|11674.5|11668.5|11681.5|11674.5|11674.5|11668.5|17
1726594200000|2024-09-17 17:30:00|11675.5|11667.5|11667.5|11660.5|11679.5|11671.5|11666.5|11659.5|9
1726594500000|2024-09-17 17:35:00|11668.5|11661.5|11667.5|11660.5|11670.5|11664.5|11666.5|11659.5|28
1726594800000|2024-09-17 17:40:00|11666.5|11659.5|11657.5|11650.5|11666.5|11660.5|11656.5|11648.5|43
1726595100000|2024-09-17 17:45:00|11656.5|11649.5|11666.5|11660.5|11666.5|11660.5|11651.5|11643.5|27
1726595400000|2024-09-17 17:50:00|11667.5|11659.5|11672.5|11665.5|11675.5|11669.5|11667.5|11659.5|34
1726595700000|2024-09-17 17:55:00|11671.5|11664.5|11672.5|11660.5|11674.5|11667.5|11669.5|11660.5|10
1726596000000|2024-09-17 18:00:00|11672.4|11660.4|11673.7|11661.7|11674.8|11662.8|11670.3|11658.3|0
1726596300000|2024-09-17 18:05:00|11672.6|11660.6|11676.9|11664.9|11676.9|11664.9|11672.5|11660.5|0
1726596600000|2024-09-17 18:10:00|11674.8|11662.8|11670.3|11658.3|11677|11665|11668.2|11656.2|0
1726596900000|2024-09-17 18:15:00|11670.4|11658.4|11670.4|11658.4|11674.7|11662.7|11668.1|11656.1|0
1726597200000|2024-09-17 18:20:00|11670.3|11658.3|11674.8|11662.8|11676.9|11664.9|11668.1|11656.1|0
1726597500000|2024-09-17 18:25:00|11674.7|11662.7|11672.5|11660.5|11676.9|11664.9|11669.1|11657.1|0
1726597800000|2024-09-17 18:30:00|11672.4|11660.4|11674.6|11662.6|11674.6|11662.6|11668|11656|0
1726598100000|2024-09-17 18:35:00|11673.5|11661.5|11674.6|11662.6|11676.7|11664.7|11672.4|11660.4|0
1726598400000|2024-09-17 18:40:00|11673.6|11661.6|11674.6|11662.6|11676.8|11664.8|11672.4|11660.4|0
1726598700000|2024-09-17 18:45:00|11675.7|11663.7|11665.7|11653.7|11676.7|11664.7|11661.2|11649.2|0
1726599000000|2024-09-17 18:50:00|11665.5|11653.5|11667.8|11655.8|11667.8|11655.8|11661.2|11649.2|0
1726599300000|2024-09-17 18:55:00|11667.9|11655.9|11669.8|11657.8|11672.2|11660.2|11665.6|11653.6|0
1726599600000|2024-09-17 19:00:00|11671.9|11659.9|11669.7|11657.7|11674.2|11662.2|11669.7|11657.7|0
1726599900000|2024-09-17 19:05:00|11667.6|11655.6|11672|11660|11672|11660|11667.5|11655.5|0
1726600200000|2024-09-17 19:10:00|11671.9|11659.9|11676.3|11664.3|11676.3|11664.3|11669.8|11657.8|0
1726600500000|2024-09-17 19:15:00|11674.2|11662.2|11672|11660|11676.4|11664.4|11671.9|11659.9|0
1726600800000|2024-09-17 19:20:00|11673.1|11661.1|11665.3|11653.3|11673.1|11661.1|11663.1|11651.1|0
1726601100000|2024-09-17 19:25:00|11665.4|11653.4|11676.2|11664.2|11676.2|11664.2|11665.3|11653.3|0
1726601400000|2024-09-17 19:30:00|11674.1|11662.1|11671.9|11659.9|11674.2|11662.2|11669.7|11657.7|0
1726601700000|2024-09-17 19:35:00|11672|11660|11676.2|11664.2|11676.2|11664.2|11667.6|11655.6|0
1726602000000|2024-09-17 19:40:00|11677.3|11665.3|11674|11662|11678.4|11666.4|11673.9|11661.9|0
1726602300000|2024-09-17 19:45:00|11674.1|11662.1|11678.4|11666.4|11678.5|11666.5|11671.9|11659.9|0
1726602600000|2024-09-17 19:50:00|11678.5|11666.5|11678.6|11666.6|11680.7|11668.7|11673|11661|0
1726602900000|2024-09-17 19:55:00|11678.5|11666.5|11685.3|11673.3|11685.4|11673.4|11676.4|11664.4|0
1726603200000|2024-09-17 20:00:00|11689.7|11677.7|11690.9|11678.9|11692.5|11680.5|11686.5|11674.5|0
1726603500000|2024-09-17 20:05:00|11690.5|11678.5|11689.4|11677.4|11691.8|11679.8|11688.1|11676.1|0
1726603800000|2024-09-17 20:10:00|11689.6|11677.6|11690.5|11678.5|11690.8|11678.8|11688.6|11676.6|0
1726604100000|2024-09-17 20:15:00|11690.6|11678.6|11696|11684|11696|11684|11690.6|11678.6|0
1726604400000|2024-09-17 20:20:00|11696.2|11684.2|11694.7|11682.7|11696.4|11684.4|11694.5|11682.5|0
1726604700000|2024-09-17 20:25:00|11694.9|11682.9|11695.5|11683.5|11697.5|11685.5|11694.9|11682.9|0
1726605000000|2024-09-17 20:30:00|11695.6|11683.6|11694.7|11682.7|11697.5|11685.5|11694.7|11682.7|0
1726605300000|2024-09-17 20:35:00|11695.2|11683.2|11692.8|11680.8|11695.2|11683.2|11692.8|11680.8|0
1726605600000|2024-09-17 20:40:00|11693|11681|11694.3|11682.3|11694.3|11682.3|11692.3|11680.3|0
1726605900000|2024-09-17 20:45:00|11693.6|11681.6|11691.5|11679.5|11694.3|11682.3|11691.5|11679.5|0
1726606200000|2024-09-17 20:50:00|11691.3|11679.3|11691|11679|11691.7|11679.7|11689.5|11677.5|0
1726606500000|2024-09-17 20:55:00|11690.6|11678.6|11688.9|11676.9|11691|11679|11688.4|11676.4|0
1726606800000|2024-09-17 21:00:00|11689.3|11677.3|11689.1|11677.1|11689.5|11677.5|11688.4|11676.4|0
1726607100000|2024-09-17 21:05:00|11688.9|11676.9|11687.8|11675.8|11689.1|11677.1|11687.1|11675.1|0
1726607400000|2024-09-17 21:10:00|11687.1|11675.1|11689|11677|11689|11677|11687.1|11675.1|0
1726607700000|2024-09-17 21:15:00|11689.2|11677.2|11689.2|11677.2|11689.2|11677.2|11689.2|11677.2|0
1726608300000|2024-09-17 21:25:00|11688.8|11676.8|11688.8|11676.8|11689|11677|11688.8|11676.8|0
1726608600000|2024-09-17 21:30:00|11689.2|11677.2|11689.5|11677.5|11690.1|11678.1|11689.2|11677.2|0
1726608900000|2024-09-17 21:35:00|11689.9|11677.9|11689.7|11677.7|11690.1|11678.1|11689.7|11677.7|0
1726609200000|2024-09-17 21:40:00|11689.5|11677.5|11689.5|11677.5|11689.5|11677.5|11689.5|11677.5|0
1726609500000|2024-09-17 21:45:00|11689.7|11677.7|11689.5|11677.5|11689.7|11677.7|11689.5|11677.5|0
1726609800000|2024-09-17 21:50:00|11689.2|11677.2|11689.2|11677.2|11689.5|11677.5|11689.2|11677.2|0
1726610100000|2024-09-17 21:55:00|11689|11677|11689|11677|11689.2|11677.2|11689|11677|0
1726610400000|2024-09-17 22:00:00|11689.1|11677.1|11689|11677|11691.4|11679.4|11687.7|11675.7|0
1726610700000|2024-09-17 22:05:00|11689.2|11677.2|11688.2|11676.2|11689.9|11677.9|11687.5|11675.5|0
1726611000000|2024-09-17 22:10:00|11688.6|11676.6|11691.9|11679.9|11692.3|11680.3|11688.2|11676.2|0
1726611300000|2024-09-17 22:15:00|11692.1|11680.1|11691.8|11679.8|11692.3|11680.3|11690.8|11678.8|0
1726611600000|2024-09-17 22:20:00|11691.9|11679.9|11693.6|11681.6|11694|11682|11691.2|11679.2|0
1726611900000|2024-09-17 22:25:00|11693.1|11681.1|11692.7|11680.7|11693.1|11681.1|11692.3|11680.3|0
1726612200000|2024-09-17 22:30:00|11692.5|11680.5|11693.1|11681.1|11693.6|11681.6|11692.5|11680.5|0
1726612500000|2024-09-17 22:35:00|11692.9|11680.9|11690.3|11678.3|11692.9|11680.9|11690.3|11678.3|0
1726612800000|2024-09-17 22:40:00|11690.1|11678.1|11690.8|11678.8|11691.8|11679.8|11689.5|11677.5|0
1726613100000|2024-09-17 22:45:00|11690.5|11678.5|11691.8|11679.8|11691.8|11679.8|11690.3|11678.3|0
1726613400000|2024-09-17 22:50:00|11691.9|11679.9|11692.3|11680.3|11693.6|11681.6|11691.8|11679.8|0
1726613700000|2024-09-17 22:55:00|11691.8|11679.8|11690.8|11678.8|11692.3|11680.3|11689.5|11677.5|0
1726614000000|2024-09-17 23:00:00|11691|11679|11690.8|11678.8|11691.8|11679.8|11689.9|11677.9|0
1726614300000|2024-09-17 23:05:00|11691.2|11679.2|11689|11677|11691.2|11679.2|11688.6|11676.6|0
1726614600000|2024-09-17 23:10:00|11689.2|11677.2|11690.3|11678.3|11690.3|11678.3|11688.2|11676.2|0
1726614900000|2024-09-17 23:15:00|11689.9|11677.9|11692.3|11680.3|11692.7|11680.7|11689.9|11677.9|0
1726615200000|2024-09-17 23:20:00|11691.8|11679.8|11690.8|11678.8|11692.3|11680.3|11690.8|11678.8|0
1726615500000|2024-09-17 23:25:00|11691|11679|11691.4|11679.4|11693.1|11681.1|11691|11679|0
1726615800000|2024-09-17 23:30:00|11691.6|11679.6|11692|11680|11692.2|11680.2|11691.4|11679.4|0
1726616100000|2024-09-17 23:35:00|11692.2|11680.2|11697|11685|11697|11685|11692.2|11680.2|0
1726616400000|2024-09-17 23:40:00|11696.8|11684.8|11697|11685|11697.4|11685.4|11696.6|11684.6|0
1726616700000|2024-09-17 23:45:00|11697.2|11685.2|11697.4|11685.4|11697.4|11685.4|11696.1|11684.1|0
1726617000000|2024-09-17 23:50:00|11697.2|11685.2|11697.9|11685.9|11698.9|11686.9|11696.1|11684.1|0
1726617300000|2024-09-17 23:55:00|11698.3|11686.3|11697.4|11685.4|11698.3|11686.3|11697.4|11685.4|0
1726617600000|2024-09-18 00:00:00|11697.5|11685.5|11696.1|11684.1|11699.2|11687.2|11695.9|11683.9|0
1726617900000|2024-09-18 00:05:00|11696.3|11684.3|11694.2|11682.2|11697|11685|11693.3|11681.3|0
1726618200000|2024-09-18 00:10:00|11694|11682|11695.7|11683.7|11696.6|11684.6|11693.3|11681.3|0
1726618500000|2024-09-18 00:15:00|11695.9|11683.9|11703.5|11691.5|11703.5|11691.5|11692.9|11680.9|0
1726618800000|2024-09-18 00:20:00|11701.4|11689.4|11697.2|11685.2|11703.5|11691.5|11697.1|11685.1|0
1726619100000|2024-09-18 00:25:00|11699.3|11687.3|11701.4|11689.4|11701.5|11689.5|11699.3|11687.3|0
1726619400000|2024-09-18 00:30:00|11701.5|11689.5|11701.4|11689.4|11701.5|11689.5|11701.4|11689.4|0
1726619700000|2024-09-18 00:35:00|11701.5|11689.5|11701.4|11689.4|11701.5|11689.5|11699.3|11687.3|0
1726620000000|2024-09-18 00:40:00|11699.3|11687.3|11703.5|11691.5|11703.5|11691.5|11699.3|11687.3|0
1726620300000|2024-09-18 00:45:00|11705.6|11693.6|11705.6|11693.6|11705.6|11693.6|11703.5|11691.5|0
1726620600000|2024-09-18 00:50:00|11703.5|11691.5|11701.4|11689.4|11705.6|11693.6|11701.4|11689.4|0
1726620900000|2024-09-18 00:55:00|11702.5|11690.5|11701.4|11689.4|11705.6|11693.6|11701.4|11689.4|0
1726621200000|2024-09-18 01:00:00|11699.3|11687.3|11695.1|11683.1|11700.4|11688.4|11695.1|11683.1|0
1726621500000|2024-09-18 01:05:00|11696.1|11684.1|11699.4|11687.4|11699.4|11687.4|11693|11681|0
1726621800000|2024-09-18 01:10:00|11699.3|11687.3|11690.9|11678.9|11699.3|11687.3|11690.9|11678.9|0
1726622100000|2024-09-18 01:15:00|11688.8|11676.8|11693|11681|11693|11681|11688.8|11676.8|0
1726622400000|2024-09-18 01:20:00|11693.1|11681.1|11693.1|11681.1|11694.1|11682.1|11690.9|11678.9|0
1726622700000|2024-09-18 01:25:00|11695.2|11683.2|11697.3|11685.3|11697.3|11685.3|11695.2|11683.2|0
1726623000000|2024-09-18 01:30:00|11695.2|11683.2|11699.4|11687.4|11699.4|11687.4|11695.1|11683.1|0
1726623300000|2024-09-18 01:35:00|11699.3|11687.3|11699.4|11687.4|11699.4|11687.4|11697.2|11685.2|0
1726623600000|2024-09-18 01:40:00|11699.3|11687.3|11697.2|11685.2|11699.4|11687.4|11697.2|11685.2|0
1726623900000|2024-09-18 01:45:00|11699.3|11687.3|11703.6|11691.6|11703.6|11691.6|11699.3|11687.3|0
1726624200000|2024-09-18 01:50:00|11702.5|11690.5|11697.3|11685.3|11703.7|11691.7|11697.3|11685.3|0
1726624500000|2024-09-18 01:55:00|11698.3|11686.3|11701.5|11689.5|11701.5|11689.5|11697.3|11685.3|0
1726624800000|2024-09-18 02:00:00|11700.5|11688.5|11705.8|11693.8|11705.8|11693.8|11700.5|11688.5|0
1726625100000|2024-09-18 02:05:00|11703.7|11691.7|11703.6|11691.6|11704.7|11692.7|11701.5|11689.5|0
1726625400000|2024-09-18 02:10:00|11703.7|11691.7|11703.7|11691.7|11703.7|11691.7|11703.6|11691.6|0
1726625700000|2024-09-18 02:15:00|11703.6|11691.6|11703.6|11691.6|11703.6|11691.6|11701.5|11689.5|0
1726626000000|2024-09-18 02:20:00|11701.5|11689.5|11702.6|11690.6|11703.6|11691.6|11701.5|11689.5|0
1726626300000|2024-09-18 02:25:00|11703.6|11691.6|11705.8|11693.8|11705.8|11693.8|11703.6|11691.6|0
1726626600000|2024-09-18 02:30:00|11707.9|11695.9|11705.7|11693.7|11707.9|11695.9|11705.7|11693.7|0
1726626900000|2024-09-18 02:35:00|11703.6|11691.6|11704.6|11692.6|11705.7|11693.7|11703.6|11691.6|0
1726627200000|2024-09-18 02:40:00|11703.6|11691.6|11703.6|11691.6|11705.7|11693.7|11703.5|11691.5|0
1726627500000|2024-09-18 02:45:00|11703.5|11691.5|11701.5|11689.5|11703.6|11691.6|11701.4|11689.4|0
1726627800000|2024-09-18 02:50:00|11699.4|11687.4|11701.5|11689.5|11701.5|11689.5|11699.3|11687.3|0
1726628100000|2024-09-18 02:55:00|11700.4|11688.4|11701.5|11689.5|11701.5|11689.5|11699.4|11687.4|0
1726628400000|2024-09-18 03:00:00|11700.4|11688.4|11699.4|11687.4|11701.5|11689.5|11699.4|11687.4|0
1726628700000|2024-09-18 03:05:00|11699.3|11687.3|11697.2|11685.2|11699.4|11687.4|11697.2|11685.2|0
1726629000000|2024-09-18 03:10:00|11698.3|11686.3|11695.1|11683.1|11699.4|11687.4|11695.1|11683.1|0
1726629300000|2024-09-18 03:15:00|11697.2|11685.2|11697.2|11685.2|11697.2|11685.2|11697.2|11685.2|0
1726629600000|2024-09-18 03:20:00|11696.1|11684.1|11699.3|11687.3|11699.3|11687.3|11696.1|11684.1|0
1726629900000|2024-09-18 03:25:00|11698.2|11686.2|11702.5|11690.5|11702.5|11690.5|11697.2|11685.2|0
1726630200000|2024-09-18 03:30:00|11701.4|11689.4|11695|11683|11701.4|11689.4|11695|11683|0
1726630500000|2024-09-18 03:35:00|11697.1|11685.1|11699.2|11687.2|11699.2|11687.2|11696|11684|0
1726630800000|2024-09-18 03:40:00|11699.3|11687.3|11701.4|11689.4|11701.4|11689.4|11699.2|11687.2|0
1726631100000|2024-09-18 03:45:00|11700.3|11688.3|11697.1|11685.1|11701.4|11689.4|11697.1|11685.1|0
1726631400000|2024-09-18 03:50:00|11698.2|11686.2|11698.2|11686.2|11699.2|11687.2|11697.1|11685.1|0
1726631700000|2024-09-18 03:55:00|11698.1|11686.1|11692.8|11680.8|11698.2|11686.2|11692.8|11680.8|0
1726632000000|2024-09-18 04:00:00|11692.9|11680.9|11692.8|11680.8|11693.9|11681.9|11692.8|11680.8|0
1726632300000|2024-09-18 04:05:00|11690.7|11678.7|11696.9|11684.9|11697.1|11685.1|11690.7|11678.7|0
1726632600000|2024-09-18 04:10:00|11695.9|11683.9|11694.9|11682.9|11696.9|11684.9|11692.7|11680.7|0
1726632900000|2024-09-18 04:15:00|11692.8|11680.8|11694.9|11682.9|11694.9|11682.9|11692.7|11680.7|0
1726633200000|2024-09-18 04:20:00|11697|11685|11697|11685|11697.1|11685.1|11694.9|11682.9|0
1726633500000|2024-09-18 04:25:00|11696|11684|11697|11685|11697|11685|11694.9|11682.9|0
1726633800000|2024-09-18 04:30:00|11694.9|11682.9|11690.6|11678.6|11694.9|11682.9|11690.6|11678.6|0
1726634100000|2024-09-18 04:35:00|11690.7|11678.7|11690.7|11678.7|11690.7|11678.7|11688.5|11676.5|0
1726634400000|2024-09-18 04:40:00|11690.6|11678.6|11690.7|11678.7|11692.7|11680.7|11689.6|11677.6|0
1726634700000|2024-09-18 04:45:00|11690.6|11678.6|11690.7|11678.7|11690.7|11678.7|11688.5|11676.5|0
1726635000000|2024-09-18 04:50:00|11688.6|11676.6|11686.6|11674.6|11688.7|11676.7|11686.4|11674.4|0
1726635300000|2024-09-18 04:55:00|11688.7|11676.7|11688.7|11676.7|11688.7|11676.7|11684.4|11672.4|0
1726635600000|2024-09-18 05:00:00|11687.7|11675.7|11686.6|11674.6|11688.7|11676.7|11686.6|11674.6|0
1726635900000|2024-09-18 05:05:00|11688.7|11676.7|11684.5|11672.5|11688.7|11676.7|11684.5|11672.5|0
1726636200000|2024-09-18 05:10:00|11685.6|11673.6|11686.7|11674.7|11688.8|11676.8|11684.5|11672.5|0
1726636500000|2024-09-18 05:15:00|11686.6|11674.6|11684.5|11672.5|11686.7|11674.7|11682.4|11670.4|0
1726636800000|2024-09-18 05:20:00|11686.6|11674.6|11686.7|11674.7|11686.7|11674.7|11686.6|11674.6|0
1726637100000|2024-09-18 05:25:00|11688.8|11676.8|11688.8|11676.8|11690.9|11678.9|11688.8|11676.8|0
1726637400000|2024-09-18 05:30:00|11688.7|11676.7|11684.5|11672.5|11688.7|11676.7|11682.3|11670.3|0
1726637700000|2024-09-18 05:35:00|11686.6|11674.6|11686.6|11674.6|11688.7|11676.7|11686.6|11674.6|0
1726638000000|2024-09-18 05:40:00|11688.7|11676.7|11695.7|11683.7|11695.7|11683.7|11688.7|11676.7|0
1726638300000|2024-09-18 05:45:00|11697.8|11685.8|11700.6|11688.6|11700.6|11688.6|11697.8|11685.8|0
1726638600000|2024-09-18 05:50:00|11701.7|11689.7|11704.8|11692.8|11709.1|11697.1|11700.6|11688.6|0
1726638900000|2024-09-18 05:55:00|11704.9|11692.9|11704.9|11692.9|11709.1|11697.1|11704.9|11692.9|0
1726639200000|2024-09-18 06:00:00|11703.8|11691.8|11706.2|11701.2|11707.7|11702.7|11699.7|11690.8|44
1726639500000|2024-09-18 06:05:00|11706.7|11701.7|11708.7|11703.7|11710.7|11705.7|11706.7|11701.7|16
1726639800000|2024-09-18 06:10:00|11709.7|11704.7|11707.7|11702.7|11709.7|11704.7|11707.2|11702.2|14
1726640100000|2024-09-18 06:15:00|11710.2|11705.2|11709.7|11704.7|11711.2|11706.2|11708.2|11703.2|12
1726640400000|2024-09-18 06:20:00|11706.7|11701.7|11699.2|11694.2|11706.7|11701.7|11698.2|11693.2|6
1726640700000|2024-09-18 06:25:00|11699.7|11694.7|11708.7|11703.7|11710.2|11705.2|11699.7|11694.7|110
1726641000000|2024-09-18 06:30:00|11708.2|11703.2|11701.7|11696.7|11709.7|11704.7|11701.2|11696.2|230
1726641300000|2024-09-18 06:35:00|11701.2|11696.2|11699.7|11694.7|11701.2|11696.2|11698.2|11693.2|56
1726641600000|2024-09-18 06:40:00|11700.2|11695.2|11697.7|11692.7|11702.7|11697.7|11697.7|11692.7|12
1726641900000|2024-09-18 06:45:00|11700.2|11695.2|11703.2|11698.2|11703.2|11698.2|11698.7|11693.7|9
1726642200000|2024-09-18 06:50:00|11703.7|11698.7|11703.2|11698.2|11708.7|11703.7|11703.2|11698.2|20
1726642500000|2024-09-18 06:55:00|11705.7|11700.7|11697.2|11692.2|11710.2|11705.2|11696.7|11691.7|127
1726642800000|2024-09-18 07:00:00|11697.7|11692.7|11710.7|11705.7|11716.7|11711.7|11697.7|11692.7|590
1726643100000|2024-09-18 07:05:00|11711.2|11706.2|11711.2|11706.2|11718.2|11713.2|11704.2|11699.2|293
1726643400000|2024-09-18 07:10:00|11711.7|11706.7|11712.7|11707.7|11719.7|11714.7|11707.7|11702.7|228
1726643700000|2024-09-18 07:15:00|11713.2|11708.2|11708.2|11703.2|11713.7|11708.7|11703.2|11698.2|114
1726644000000|2024-09-18 07:20:00|11707.7|11702.7|11695.2|11690.2|11708.2|11703.2|11693.2|11688.2|158
1726644300000|2024-09-18 07:25:00|11695.7|11690.7|11704.2|11699.2|11706.7|11701.7|11694.7|11689.7|485
1726644600000|2024-09-18 07:30:00|11704.7|11699.7|11705.7|11700.7|11711.7|11706.7|11703.7|11698.7|330
1726644900000|2024-09-18 07:35:00|11704.7|11699.7|11708.7|11703.7|11709.2|11704.2|11703.2|11698.2|356
1726645200000|2024-09-18 07:40:00|11711|11706|11714|11709|11718|11713|11711|11706|530
1726645500000|2024-09-18 07:45:00|11713.5|11708.5|11715|11710|11716.5|11711.5|11706.5|11701.5|576
1726645800000|2024-09-18 07:50:00|11714|11709|11708|11703|11716|11711|11707.5|11702.5|126
1726646100000|2024-09-18 07:55:00|11707.5|11702.5|11705|11700|11711|11706|11705|11700|134
1726646400000|2024-09-18 08:00:00|11705.5|11700.5|11708|11703|11710.5|11705.5|11705|11700|79
1726646700000|2024-09-18 08:05:00|11707.5|11702.5|11708|11703|11710|11705|11706.5|11701.5|96
1726647000000|2024-09-18 08:10:00|11708.5|11703.5|11703|11698|11709.5|11704.5|11701|11696|341
1726647300000|2024-09-18 08:15:00|11703.5|11698.5|11710|11705|11714.5|11709.5|11702.5|11697.5|282
1726647600000|2024-09-18 08:20:00|11710.5|11705.5|11704|11699|11717|11712|11703|11698|192
1726647900000|2024-09-18 08:25:00|11703.5|11698.5|11697|11692|11706|11701|11697|11692|73
1726648200000|2024-09-18 08:30:00|11697.5|11692.5|11706.5|11701.5|11707|11702|11694.5|11689.5|122
1726648500000|2024-09-18 08:35:00|11706|11701|11715.5|11710.5|11716|11711|11704|11699|142
1726648800000|2024-09-18 08:40:00|11715|11710|11718|11713|11721|11716|11713|11708|116
1726649100000|2024-09-18 08:45:00|11717.5|11712.5|11714|11709|11718.5|11713.5|11712|11707|109
1726649400000|2024-09-18 08:50:00|11714.5|11709.5|11712.5|11707.5|11715|11710|11709|11704|73
1726649700000|2024-09-18 08:55:00|11713|11708|11707|11702|11714|11709|11706.5|11701.5|110
1726650000000|2024-09-18 09:00:00|11706.5|11701.5|11703|11698|11707|11702|11694.5|11689.5|93
1726650300000|2024-09-18 09:05:00|11702.5|11697.5|11706.5|11701.5|11707|11702|11697.5|11692.5|159
1726650600000|2024-09-18 09:10:00|11706|11701|11701.5|11696.5|11707|11702|11700.5|11695.5|147
1726650900000|2024-09-18 09:15:00|11701|11696|11695.5|11690.5|11702|11697|11694|11689|96
1726651200000|2024-09-18 09:20:00|11695|11690|11699|11694|11701|11696|11692|11687|114
1726651500000|2024-09-18 09:25:00|11698.5|11693.5|11703.5|11698.5|11705.5|11700.5|11698|11693|109
1726651800000|2024-09-18 09:30:00|11705.5|11700.5|11714.5|11709.5|11715.5|11710.5|11705|11700|57
1726652100000|2024-09-18 09:35:00|11715|11710|11712.5|11707.5|11717.5|11712.5|11712.5|11707.5|55
1726652400000|2024-09-18 09:40:00|11712|11707|11718|11713|11719|11714|11712|11707|128
1726652700000|2024-09-18 09:45:00|11718.5|11713.5|11718.5|11713.5|11721.5|11716.5|11713|11708|58
1726653000000|2024-09-18 09:50:00|11718|11713|11716|11711|11718.5|11713.5|11710.5|11705.5|198
1726653300000|2024-09-18 09:55:00|11716.5|11711.5|11717|11712|11721|11716|11715|11710|28
1726653600000|2024-09-18 10:00:00|11717.5|11712.5|11713|11708|11718|11713|11711.5|11706.5|62
1726653900000|2024-09-18 10:05:00|11712.5|11707.5|11707.5|11702.5|11714.5|11709.5|11707.5|11702.5|106
1726654200000|2024-09-18 10:10:00|11708|11703|11708|11703|11709|11704|11706.5|11701.5|44
1726654500000|2024-09-18 10:15:00|11707.5|11702.5|11717.5|11712.5|11717.5|11712.5|11707.5|11702.5|100
1726654800000|2024-09-18 10:20:00|11717|11712|11719.5|11714.5|11722|11717|11716.5|11711.5|251
1726655100000|2024-09-18 10:25:00|11720|11715|11722.5|11717.5|11725.5|11720.5|11719.5|11714.5|90
1726655400000|2024-09-18 10:30:00|11721.5|11716.5|11708|11703|11723|11718|11707|11702|78
1726655700000|2024-09-18 10:35:00|11707.5|11702.5|11708|11703|11712|11707|11706.5|11701.5|126
1726656000000|2024-09-18 10:40:00|11707.5|11702.5|11703.5|11698.5|11710|11705|11703|11698|92
1726656300000|2024-09-18 10:45:00|11704|11699|11699|11694|11706|11701|11699|11694|36
1726656600000|2024-09-18 10:50:00|11699.5|11694.5|11694.5|11689.5|11700|11695|11693|11688|102
1726656900000|2024-09-18 10:55:00|11694|11689|11697|11692|11700|11695|11693.5|11688.5|108
1726657200000|2024-09-18 11:00:00|11696.5|11691.5|11691.5|11686.5|11698.5|11693.5|11691|11686|102
1726657500000|2024-09-18 11:05:00|11691|11686|11685.5|11680.5|11691.5|11686.5|11685|11680|163
1726657800000|2024-09-18 11:10:00|11685|11680|11690.5|11685.5|11692|11687|11683.5|11678.5|57
1726658100000|2024-09-18 11:15:00|11690|11685|11693.5|11688.5|11695|11690|11687.5|11682.5|190
1726658400000|2024-09-18 11:20:00|11694|11689|11690|11685|11696.5|11691.5|11686.5|11681.5|176
1726658700000|2024-09-18 11:25:00|11689.5|11684.5|11678|11673|11690|11685|11675.5|11670.5|80
1726659000000|2024-09-18 11:30:00|11678.5|11673.5|11678.5|11673.5|11682.5|11677.5|11674|11669|201
1726659300000|2024-09-18 11:35:00|11678|11673|11683.5|11678.5|11683.5|11678.5|11676|11671|57
1726659600000|2024-09-18 11:40:00|11683|11678|11686.5|11681.5|11686.5|11681.5|11680|11675|135
1726659900000|2024-09-18 11:45:00|11687.5|11682.5|11695|11690|11695.5|11690.5|11687|11682|116
1726660200000|2024-09-18 11:50:00|11694.5|11689.5|11695|11690|11697|11692|11691|11686|98
1726660500000|2024-09-18 11:55:00|11695.5|11690.5|11694|11689|11699|11694|11693.5|11688.5|108
1726660800000|2024-09-18 12:00:00|11694.5|11689.5|11691|11686|11694.5|11689.5|11687.5|11682.5|50
1726661100000|2024-09-18 12:05:00|11690.5|11685.5|11691.5|11686.5|11693|11688|11687.5|11682.5|258
1726661400000|2024-09-18 12:10:00|11692|11687|11694|11689|11695|11690|11690|11685|92
1726661700000|2024-09-18 12:15:00|11693.5|11688.5|11697.5|11692.5|11698.5|11693.5|11692.5|11687.5|101
1726662000000|2024-09-18 12:20:00|11698|11693|11700|11695|11700.5|11695.5|11695|11690|84
1726662300000|2024-09-18 12:25:00|11700.5|11695.5|11698|11693|11700.5|11695.5|11694.5|11689.5|83
1726662600000|2024-09-18 12:30:00|11697.5|11692.5|11692|11687|11698.5|11693.5|11690|11685|86
1726662900000|2024-09-18 12:35:00|11692.5|11687.5|11701|11696|11701|11696|11692.5|11687.5|67
1726663200000|2024-09-18 12:40:00|11701.5|11696.5|11696.5|11691.5|11702.5|11697.5|11694.5|11689.5|620
1726663500000|2024-09-18 12:45:00|11697|11692|11693|11688|11698.5|11693.5|11691.5|11686.5|77
1726663800000|2024-09-18 12:50:00|11694|11689|11694.5|11689.5|11696|11691|11689.5|11684.5|98
1726664100000|2024-09-18 12:55:00|11694|11689|11692.5|11687.5|11694|11689|11688.5|11683.5|96
1726664400000|2024-09-18 13:00:00|11693|11688|11685|11680|11695|11690|11682.5|11677.5|117
1726664700000|2024-09-18 13:05:00|11684.5|11679.5|11684|11679|11685.5|11680.5|11679|11674|142
1726665000000|2024-09-18 13:10:00|11683.5|11678.5|11682|11677|11685.5|11680.5|11681|11676|79
1726665300000|2024-09-18 13:15:00|11682.5|11677.5|11684.5|11679.5|11687.5|11682.5|11682|11677|159
1726665600000|2024-09-18 13:20:00|11683.5|11678.5|11693|11688|11695|11690|11683|11678|26
1726665900000|2024-09-18 13:25:00|11693.5|11688.5|11696|11691|11699|11694|11693|11688|84
1726666200000|2024-09-18 13:30:00|11696.5|11691.5|11693|11688|11698|11693|11688.5|11683.5|108
1726666500000|2024-09-18 13:35:00|11693.5|11688.5|11692.5|11687.5|11696|11691|11689.5|11684.5|351
1726666800000|2024-09-18 13:40:00|11692|11687|11691|11686|11697|11692|11689|11684|392
1726667100000|2024-09-18 13:45:00|11691.5|11686.5|11697|11692|11699.5|11694.5|11691.5|11686.5|187
1726667400000|2024-09-18 13:50:00|11695.5|11690.5|11682|11677|11695.5|11690.5|11680|11675|42
1726667700000|2024-09-18 13:55:00|11681.5|11676.5|11682|11677|11687|11682|11678|11673|135
1726668000000|2024-09-18 14:00:00|11684|11679|11685.5|11680.5|11685.5|11680.5|11679|11674|119
1726668300000|2024-09-18 14:05:00|11686|11681|11675.5|11670.5|11686.5|11681.5|11671|11666|90
1726668600000|2024-09-18 14:10:00|11674.2|11669.2|11673.7|11668.7|11675.7|11670.7|11666.7|11661.7|100
1726668900000|2024-09-18 14:15:00|11673.2|11668.2|11672.7|11667.7|11680.7|11675.7|11669.7|11664.7|62
1726669200000|2024-09-18 14:20:00|11673.2|11668.2|11672.7|11667.7|11675.7|11670.7|11668.7|11663.7|170
1726669500000|2024-09-18 14:25:00|11672.2|11667.2|11690.7|11685.7|11693.7|11688.7|11671.7|11666.7|64
1726669800000|2024-09-18 14:30:00|11690.2|11685.2|11679.2|11674.2|11690.7|11685.7|11675.7|11670.7|64
1726670100000|2024-09-18 14:35:00|11678.7|11673.7|11691.2|11686.2|11692.7|11687.7|11678.7|11673.7|105
1726670400000|2024-09-18 14:40:00|11690.7|11685.7|11699.2|11694.2|11700.2|11695.2|11690.2|11685.2|84
1726670700000|2024-09-18 14:45:00|11699.7|11694.7|11701.7|11696.7|11705.7|11700.7|11699.7|11694.7|138
1726671000000|2024-09-18 14:50:00|11701.2|11696.2|11698.2|11693.2|11703.2|11698.2|11695.2|11690.2|83
1726671300000|2024-09-18 14:55:00|11697.7|11692.7|11693.7|11688.7|11697.7|11692.7|11692.2|11687.2|144
1726671600000|2024-09-18 15:00:00|11694.7|11689.7|11694.7|11689.7|11700.7|11695.7|11693.7|11688.7|83
1726671900000|2024-09-18 15:05:00|11694.2|11689.2|11686.7|11681.7|11695.2|11690.2|11685.2|11680.2|58
1726672200000|2024-09-18 15:10:00|11686.2|11681.2|11690.2|11685.2|11690.2|11685.2|11679.7|11674.7|70
1726672500000|2024-09-18 15:15:00|11689.7|11684.7|11695.7|11690.7|11697.7|11692.7|11687.2|11682.2|187
1726672800000|2024-09-18 15:20:00|11696.7|11691.7|11691.7|11686.7|11698.2|11693.2|11691.2|11686.2|193
1726673100000|2024-09-18 15:25:00|11692.2|11687.2|11693.2|11688.2|11693.7|11688.7|11686.7|11681.7|371
1726673400000|2024-09-18 15:30:00|11693.7|11688.7|11688.7|11681.7|11700.7|11693.7|11688.7|11681.7|398
1726673700000|2024-09-18 15:35:00|11689.7|11682.7|11686.7|11679.7|11690.7|11682.7|11684.7|11678.7|95
1726674000000|2024-09-18 15:40:00|11687.7|11680.7|11687.7|11680.7|11689.7|11681.7|11686.7|11679.7|110
1726674300000|2024-09-18 15:45:00|11688.7|11681.7|11686.7|11679.7|11688.7|11681.7|11683.7|11676.7|17
1726674600000|2024-09-18 15:50:00|11687.7|11680.7|11687.7|11677.7|11688.7|11682.7|11685.7|11677.7|18
1726674900000|2024-09-18 15:55:00|11686.7|11678.7|11682.7|11676.7|11687.7|11681.7|11682.7|11676.7|22
1726675200000|2024-09-18 16:00:00|11681.7|11675.7|11680.7|11673.7|11683.7|11677.7|11680.7|11673.7|19
1726675500000|2024-09-18 16:05:00|11679.7|11674.7|11684.7|11678.7|11686.7|11679.7|11679.7|11673.7|14
1726675800000|2024-09-18 16:10:00|11685.7|11679.7|11689.7|11681.7|11690.7|11681.7|11685.7|11679.7|6
1726676100000|2024-09-18 16:15:00|11688.7|11682.7|11692.7|11686.7|11693.7|11686.7|11688.7|11682.7|7
1726676400000|2024-09-18 16:20:00|11693.7|11687.7|11692.7|11685.7|11694.7|11687.7|11691.7|11684.7|70
1726676700000|2024-09-18 16:25:00|11691.7|11686.7|11699.7|11692.7|11699.7|11693.7|11691.7|11686.7|18
1726677000000|2024-09-18 16:30:00|11698.7|11691.7|11698.7|11692.7|11700.7|11693.7|11697.7|11691.7|8
1726677300000|2024-09-18 16:35:00|11699.7|11693.7|11701.7|11694.7|11701.7|11695.7|11699.7|11692.7|9
1726677600000|2024-09-18 16:40:00|11700.7|11693.7|11703.7|11696.7|11703.7|11697.7|11699.7|11693.7|9
1726677900000|2024-09-18 16:45:00|11702.7|11697.7|11703.7|11697.7|11706.7|11699.7|11702.7|11697.7|7
1726678200000|2024-09-18 16:50:00|11704.7|11698.7|11707.7|11700.7|11707.7|11700.7|11703.7|11697.7|12
1726678500000|2024-09-18 16:55:00|11708.7|11701.7|11710.7|11704.7|11712.7|11705.7|11707.7|11700.7|11
1726678800000|2024-09-18 17:00:00|11711.7|11703.7|11711.7|11705.7|11713.7|11705.7|11709.7|11703.7|5
1726679100000|2024-09-18 17:05:00|11712.7|11706.7|11714.7|11708.7|11715.7|11708.7|11711.7|11706.7|8
1726679400000|2024-09-18 17:10:00|11715.7|11709.7|11714.7|11707.7|11716.7|11709.7|11713.7|11707.7|6
1726679700000|2024-09-18 17:15:00|11715.7|11708.7|11716.7|11708.7|11717.7|11709.7|11714.7|11708.7|7
1726680000000|2024-09-18 17:20:00|11717.7|11709.7|11714.7|11706.7|11717.7|11709.7|11713.7|11706.7|12
1726680300000|2024-09-18 17:25:00|11715.7|11707.7|11722.7|11714.7|11722.7|11714.7|11715.7|11706.7|6
1726680600000|2024-09-18 17:30:00|11724.7|11715.7|11727.7|11718.7|11728.7|11719.7|11722.7|11715.7|9
1726680900000|2024-09-18 17:35:00|11728.7|11719.7|11723.7|11715.7|11729.7|11720.7|11719.7|11710.7|7
1726681200000|2024-09-18 17:40:00|11722.7|11716.7|11725.7|11718.7|11725.7|11718.7|11721.7|11716.7|7
1726681500000|2024-09-18 17:45:00|11726.7|11719.7|11724.7|11718.7|11728.7|11721.7|11724.7|11718.7|9
1726681800000|2024-09-18 17:50:00|11725.7|11717.7|11724.7|11717.7|11725.7|11718.7|11722.7|11715.7|9
1726682100000|2024-09-18 17:55:00|11728.7|11718.7|11736.3|11724.3|11739.7|11730.7|11727.7|11718.7|16
1726682400000|2024-09-18 18:00:00|11733.1|11721.1|11771|11759|11837.6|11825.6|11731.3|11719.3|0
1726682700000|2024-09-18 18:05:00|11767.9|11755.9|11755.9|11743.9|11786.7|11774.7|11747.1|11735.1|0
1726683000000|2024-09-18 18:10:00|11756|11744|11732.7|11720.7|11764.4|11752.4|11720.9|11708.9|0
1726683300000|2024-09-18 18:15:00|11734.8|11722.8|11754.6|11742.6|11759.1|11747.1|11734.8|11722.8|0
1726683600000|2024-09-18 18:20:00|11754.5|11742.5|11757.1|11745.1|11763.4|11751.4|11746.5|11734.5|0
1726683900000|2024-09-18 18:25:00|11759.2|11747.2|11763.8|11751.8|11768|11756|11750.5|11738.5|0
1726684200000|2024-09-18 18:30:00|11763.7|11751.7|11779.1|11767.1|11779.1|11767.1|11763.7|11751.7|0
1726684500000|2024-09-18 18:35:00|11779|11767|11762.6|11750.6|11779|11767|11749.9|11737.9|0
1726684800000|2024-09-18 18:40:00|11762.5|11750.5|11733.8|11721.8|11762.8|11750.8|11731.6|11719.6|0
1726685100000|2024-09-18 18:45:00|11733.7|11721.7|11747.2|11735.2|11753.8|11741.8|11729.4|11717.4|0
1726685400000|2024-09-18 18:50:00|11747.1|11735.1|11755.9|11743.9|11762.4|11750.4|11744.9|11732.9|0
1726685700000|2024-09-18 18:55:00|11753.8|11741.8|11729.7|11717.7|11758.2|11746.2|11729.7|11717.7|0
1726686000000|2024-09-18 19:00:00|11729.6|11717.6|11720.6|11708.6|11729.7|11717.7|11714.1|11702.1|0
1726686300000|2024-09-18 19:05:00|11716.4|11704.4|11714.5|11702.5|11717.7|11705.7|11703.5|11691.5|0
1726686600000|2024-09-18 19:10:00|11714.4|11702.4|11735.7|11723.7|11739|11727|11708|11696|0
1726686900000|2024-09-18 19:15:00|11734.6|11722.6|11734.6|11722.6|11738.9|11726.9|11727.9|11715.9|0
1726687200000|2024-09-18 19:20:00|11734.5|11722.5|11725.8|11713.8|11735.7|11723.7|11703.6|11691.6|0
1726687500000|2024-09-18 19:25:00|11727.9|11715.9|11740.8|11728.8|11749.7|11737.7|11725.8|11713.8|0
1726687800000|2024-09-18 19:30:00|11741.9|11729.9|11727.3|11715.3|11749.5|11737.5|11725|11713|0
1726688100000|2024-09-18 19:35:00|11727.2|11715.2|11729.4|11717.4|11737.2|11725.2|11720.6|11708.6|0
1726688400000|2024-09-18 19:40:00|11729.5|11717.5|11709.6|11697.6|11731.7|11719.7|11709.6|11697.6|0
1726688700000|2024-09-18 19:45:00|11709.5|11697.5|11705.8|11693.8|11718.5|11706.5|11701.2|11689.2|0
1726689000000|2024-09-18 19:50:00|11705.7|11693.7|11712.3|11700.3|11716.9|11704.9|11703.5|11691.5|0
1726689300000|2024-09-18 19:55:00|11712.5|11700.5|11709.6|11697.6|11716.8|11704.8|11706.3|11694.3|0
1726689600000|2024-09-18 20:00:00|11712.5|11700.5|11722.7|11710.7|11723.6|11711.6|11706|11694|0
1726689900000|2024-09-18 20:05:00|11723.1|11711.1|11732.5|11720.5|11735.8|11723.8|11721.8|11709.8|0
1726690200000|2024-09-18 20:10:00|11732.8|11720.8|11729.9|11717.9|11733.2|11721.2|11727.1|11715.1|0
1726690500000|2024-09-18 20:15:00|11730.3|11718.3|11738.8|11726.8|11740.1|11728.1|11728.6|11716.6|0
1726690800000|2024-09-18 20:20:00|11739.2|11727.2|11735.1|11723.1|11739.2|11727.2|11732.7|11720.7|0
1726691100000|2024-09-18 20:25:00|11735.5|11723.5|11733.3|11721.3|11736.3|11724.3|11731.3|11719.3|0
1726691400000|2024-09-18 20:30:00|11733.5|11721.5|11735.2|11723.2|11737.1|11725.1|11733.3|11721.3|0
1726691700000|2024-09-18 20:35:00|11735.4|11723.4|11732.5|11720.5|11738.5|11726.5|11732.5|11720.5|0
1726692000000|2024-09-18 20:40:00|11732.9|11720.9|11727.7|11715.7|11732.9|11720.9|11724.5|11712.5|0
1726692300000|2024-09-18 20:45:00|11728.6|11716.6|11730.5|11718.5|11730.5|11718.5|11723.8|11711.8|0
1726692600000|2024-09-18 20:50:00|11730.7|11718.7|11727.5|11715.5|11732.5|11720.5|11724|11712|0
1726692900000|2024-09-18 20:55:00|11727.7|11715.7|11729|11717|11730.7|11718.7|11725.5|11713.5|0
1726693200000|2024-09-18 21:00:00|11729.2|11717.2|11728.8|11716.8|11729.8|11717.8|11728.8|11716.8|0
1726693500000|2024-09-18 21:05:00|11728.7|11716.7|11730.1|11718.1|11730.9|11718.9|11727.9|11715.9|0
1726693800000|2024-09-18 21:10:00|11730.5|11718.5|11731.1|11719.1|11731.6|11719.6|11730.5|11718.5|0
1726694100000|2024-09-18 21:15:00|11731.2|11719.2|11731.2|11719.2|11731.4|11719.4|11730.7|11718.7|0
1726694400000|2024-09-18 21:20:00|11731.1|11719.1|11732|11720|11732.4|11720.4|11730.9|11718.9|0
1726694700000|2024-09-18 21:25:00|11733.2|11721.2|11735.5|11723.5|11736.3|11724.3|11733.2|11721.2|0
1726695000000|2024-09-18 21:30:00|11736.1|11724.1|11735.7|11723.7|11736.1|11724.1|11735.5|11723.5|0
1726695300000|2024-09-18 21:35:00|11735.5|11723.5|11735.7|11723.7|11735.7|11723.7|11734.6|11722.6|0
1726695600000|2024-09-18 21:40:00|11735.5|11723.5|11735.5|11723.5|11736.1|11724.1|11735.5|11723.5|0
1726695900000|2024-09-18 21:45:00|11735.3|11723.3|11735.9|11723.9|11737.4|11725.4|11735.3|11723.3|0
1726696200000|2024-09-18 21:50:00|11736.3|11724.3|11735.7|11723.7|11736.3|11724.3|11735.7|11723.7|0
1726696500000|2024-09-18 21:55:00|11735.5|11723.5|11737|11725|11737.2|11725.2|11735.3|11723.3|0
1726696800000|2024-09-18 22:00:00|11736.9|11724.9|11745|11733|11747.6|11735.6|11734.4|11722.4|0
1726697100000|2024-09-18 22:05:00|11744.8|11732.8|11741.8|11729.8|11746.1|11734.1|11740.1|11728.1|0
1726697400000|2024-09-18 22:10:00|11742|11730|11746.3|11734.3|11747.4|11735.4|11740.5|11728.5|0
1726697700000|2024-09-18 22:15:00|11746.8|11734.8|11752.4|11740.4|11752.6|11740.6|11746.8|11734.8|0
1726698000000|2024-09-18 22:20:00|11752.6|11740.6|11751.7|11739.7|11753.3|11741.3|11751.3|11739.3|0
1726698300000|2024-09-18 22:25:00|11751.3|11739.3|11754.2|11742.2|11756.5|11744.5|11750.9|11738.9|0
1726698600000|2024-09-18 22:30:00|11754.4|11742.4|11755.7|11743.7|11757.5|11745.5|11753.6|11741.6|0
1726698900000|2024-09-18 22:35:00|11755.9|11743.9|11758.8|11746.8|11758.8|11746.8|11755.1|11743.1|0
1726699200000|2024-09-18 22:40:00|11758.3|11746.3|11758.1|11746.1|11759.4|11747.4|11757.3|11745.3|0
1726699500000|2024-09-18 22:45:00|11757.7|11745.7|11754.7|11742.7|11758.8|11746.8|11753.6|11741.6|0
1726699800000|2024-09-18 22:50:00|11754.4|11742.4|11752.7|11740.7|11754.9|11742.9|11752.3|11740.3|0
1726700100000|2024-09-18 22:55:00|11752.9|11740.9|11752.7|11740.7|11754|11742|11749.5|11737.5|0
1726700400000|2024-09-18 23:00:00|11753.4|11741.4|11755.4|11743.4|11760.1|11748.1|11753.4|11741.4|0
1726700700000|2024-09-18 23:05:00|11755.8|11743.8|11756.9|11744.9|11757.7|11745.7|11754.5|11742.5|0
1726701000000|2024-09-18 23:10:00|11757.3|11745.3|11755.4|11743.4|11757.3|11745.3|11753.8|11741.8|0
1726701300000|2024-09-18 23:15:00|11754.9|11742.9|11750.8|11738.8|11755.4|11743.4|11749.7|11737.7|0
1726701600000|2024-09-18 23:20:00|11750.4|11738.4|11750.4|11738.4|11751.2|11739.2|11744.3|11732.3|0
1726701900000|2024-09-18 23:25:00|11750.8|11738.8|11742.3|11730.3|11750.8|11738.8|11741.4|11729.4|0
1726702200000|2024-09-18 23:30:00|11741.9|11729.9|11742.3|11730.3|11743.2|11731.2|11738.9|11726.9|0
1726702500000|2024-09-18 23:35:00|11741.7|11729.7|11746.7|11734.7|11747.3|11735.3|11740.8|11728.8|0
1726702800000|2024-09-18 23:40:00|11746.4|11734.4|11744.5|11732.5|11748.2|11736.2|11743.6|11731.6|0
1726703100000|2024-09-18 23:45:00|11744.3|11732.3|11747.7|11735.7|11747.7|11735.7|11743.6|11731.6|0
1726703400000|2024-09-18 23:50:00|11747.8|11735.8|11763.1|11751.1|11765.1|11753.1|11747.7|11735.7|0
1726703700000|2024-09-18 23:55:00|11762.9|11750.9|11779|11767|11785.6|11773.6|11762.7|11750.7|0
1726704000000|2024-09-19 00:00:00|11779.5|11767.5|11779.2|11767.2|11800.5|11788.5|11778.8|11766.8|0
1726704300000|2024-09-19 00:05:00|11779.5|11767.5|11771|11759|11781.6|11769.6|11767.5|11755.5|0
1726704600000|2024-09-19 00:10:00|11771.2|11759.2|11771.2|11759.2|11777.7|11765.7|11768|11756|0
1726704900000|2024-09-19 00:15:00|11770.8|11758.8|11773.7|11761.7|11782.1|11770.1|11768|11756|0
1726705200000|2024-09-19 00:20:00|11775.8|11763.8|11777.8|11765.8|11784.3|11772.3|11767.3|11755.3|0
1726705500000|2024-09-19 00:25:00|11778.9|11766.9|11779.9|11767.9|11794.8|11782.8|11777.8|11765.8|0
1726705800000|2024-09-19 00:30:00|11777.8|11765.8|11771.3|11759.3|11779.9|11767.9|11771.3|11759.3|0
1726706100000|2024-09-19 00:35:00|11769.2|11757.2|11762.6|11750.6|11771.4|11759.4|11758.4|11746.4|0
1726706400000|2024-09-19 00:40:00|11762.7|11750.7|11756.3|11744.3|11762.7|11750.7|11756.3|11744.3|0
1726706700000|2024-09-19 00:45:00|11756.4|11744.4|11756.3|11744.3|11761.6|11749.6|11754.2|11742.2|0
1726707000000|2024-09-19 00:50:00|11757.4|11745.4|11758.5|11746.5|11760.6|11748.6|11752|11740|0
1726707300000|2024-09-19 00:55:00|11759.5|11747.5|11754.2|11742.2|11760.6|11748.6|11750.9|11738.9|0
1726707600000|2024-09-19 01:00:00|11755.2|11743.2|11754.1|11742.1|11758.4|11746.4|11753.1|11741.1|0
1726707900000|2024-09-19 01:05:00|11753|11741|11757.2|11745.2|11758.4|11746.4|11753|11741|0
1726708200000|2024-09-19 01:10:00|11758.3|11746.3|11749.8|11737.8|11758.3|11746.3|11745.3|11733.3|0
1726708500000|2024-09-19 01:15:00|11750.9|11738.9|11752|11740|11756.3|11744.3|11749.8|11737.8|0
1726708800000|2024-09-19 01:20:00|11751.9|11739.9|11758.4|11746.4|11759.4|11747.4|11751.9|11739.9|0
1726709100000|2024-09-19 01:25:00|11757.3|11745.3|11754|11742|11760.5|11748.5|11750.8|11738.8|0
1726709400000|2024-09-19 01:30:00|11753.9|11741.9|11753.8|11741.8|11756|11744|11751.6|11739.6|0
1726709700000|2024-09-19 01:35:00|11751.7|11739.7|11764.6|11752.6|11764.7|11752.7|11751.7|11739.7|0
1726710000000|2024-09-19 01:40:00|11764.7|11752.7|11766.7|11754.7|11768.9|11756.9|11762.4|11750.4|0
1726710300000|2024-09-19 01:45:00|11767.8|11755.8|11773.1|11761.1|11773.1|11761.1|11766.7|11754.7|0
1726710600000|2024-09-19 01:50:00|11773|11761|11777.3|11765.3|11777.4|11765.4|11770.9|11758.9|0
1726710900000|2024-09-19 01:55:00|11775.2|11763.2|11783.8|11771.8|11783.8|11771.8|11773.1|11761.1|0
1726711200000|2024-09-19 02:00:00|11783.9|11771.9|11792|11780|11792.4|11780.4|11783.9|11771.9|0
1726711500000|2024-09-19 02:05:00|11791|11779|11792.1|11780.1|11792.1|11780.1|11782.5|11770.5|0
1726711800000|2024-09-19 02:10:00|11792|11780|11796.5|11784.5|11800.7|11788.7|11792|11780|0
1726712100000|2024-09-19 02:15:00|11797.5|11785.5|11796.4|11784.4|11800.8|11788.8|11796.3|11784.3|0
1726712400000|2024-09-19 02:20:00|11796.3|11784.3|11796.4|11784.4|11798.5|11786.5|11796.3|11784.3|0
1726712700000|2024-09-19 02:25:00|11796.5|11784.5|11798.6|11786.6|11798.6|11786.6|11796.4|11784.4|0
1726713000000|2024-09-19 02:30:00|11798.7|11786.7|11797.4|11785.4|11798.7|11786.7|11794.4|11782.4|0
1726713300000|2024-09-19 02:35:00|11798.5|11786.5|11800.7|11788.7|11807.2|11795.2|11798.5|11786.5|0
1726713600000|2024-09-19 02:40:00|11800.8|11788.8|11817.8|11805.8|11817.9|11805.9|11800.7|11788.7|0
1726713900000|2024-09-19 02:45:00|11816.7|11804.7|11813.3|11801.3|11819.9|11807.9|11809.1|11797.1|0
1726714200000|2024-09-19 02:50:00|11813.4|11801.4|11813.4|11801.4|11816.6|11804.6|11811.2|11799.2|0
1726714500000|2024-09-19 02:55:00|11814.4|11802.4|11809.2|11797.2|11815.6|11803.6|11809.2|11797.2|0
1726714800000|2024-09-19 03:00:00|11811.3|11799.3|11804.9|11792.9|11815.6|11803.6|11804.9|11792.9|0
1726715100000|2024-09-19 03:05:00|11807|11795|11807|11795|11809.2|11797.2|11803.8|11791.8|0
1726715400000|2024-09-19 03:10:00|11806|11794|11802.8|11790.8|11807|11795|11802.7|11790.7|0
1726715700000|2024-09-19 03:15:00|11802.7|11790.7|11804.9|11792.9|11807|11795|11798.4|11786.4|0
1726716000000|2024-09-19 03:20:00|11804.8|11792.8|11804.9|11792.9|11807|11795|11802.7|11790.7|0
1726716300000|2024-09-19 03:25:00|11805|11793|11807.1|11795.1|11809.2|11797.2|11804.9|11792.9|0
1726716600000|2024-09-19 03:30:00|11807.2|11795.2|11811.5|11799.5|11811.5|11799.5|11805|11793|0
1726716900000|2024-09-19 03:35:00|11811.6|11799.6|11809.4|11797.4|11815.8|11803.8|11807.2|11795.2|0
1726717200000|2024-09-19 03:40:00|11811.5|11799.5|11807.3|11795.3|11812.5|11800.5|11807.2|11795.2|0
1726717500000|2024-09-19 03:45:00|11807.4|11795.4|11813.7|11801.7|11813.7|11801.7|11805.2|11793.2|0
1726717800000|2024-09-19 03:50:00|11812.7|11800.7|11813.7|11801.7|11820|11808|11812.7|11800.7|0
1726718100000|2024-09-19 03:55:00|11813.6|11801.6|11822.1|11810.1|11822.2|11810.2|11811.5|11799.5|0
1726718400000|2024-09-19 04:00:00|11822.2|11810.2|11819.9|11807.9|11824.2|11812.2|11817.8|11805.8|0
1726718700000|2024-09-19 04:05:00|11818.8|11806.8|11824.2|11812.2|11824.2|11812.2|11817.8|11805.8|0
1726719000000|2024-09-19 04:10:00|11824.1|11812.1|11824|11812|11826.2|11814.2|11824|11812|0
1726719300000|2024-09-19 04:15:00|11825.1|11813.1|11822|11810|11825.1|11813.1|11819.8|11807.8|0
1726719600000|2024-09-19 04:20:00|11820.9|11808.9|11821.9|11809.9|11822|11810|11817.7|11805.7|0
1726719900000|2024-09-19 04:25:00|11824|11812|11820.8|11808.8|11824.1|11812.1|11820.8|11808.8|0
1726720200000|2024-09-19 04:30:00|11821.9|11809.9|11824|11812|11826.2|11814.2|11821.9|11809.9|0
1726720500000|2024-09-19 04:35:00|11824.1|11812.1|11819.8|11807.8|11824.1|11812.1|11819.8|11807.8|0
1726720800000|2024-09-19 04:40:00|11820.8|11808.8|11814.7|11802.7|11821.9|11809.9|11814.7|11802.7|0
1726721100000|2024-09-19 04:45:00|11811.7|11799.7|11816.9|11804.9|11816.9|11804.9|11811.6|11799.6|0
1726721400000|2024-09-19 04:50:00|11814.8|11802.8|11817|11805|11817|11805|11814.8|11802.8|0
1726721700000|2024-09-19 04:55:00|11816.9|11804.9|11816.9|11804.9|11817|11805|11814.9|11802.9|0
1726722000000|2024-09-19 05:00:00|11817|11805|11810.6|11798.6|11817|11805|11810.6|11798.6|0
1726722300000|2024-09-19 05:05:00|11809.6|11797.6|11806|11794|11812.8|11800.8|11803.9|11791.9|0
1726722600000|2024-09-19 05:10:00|11803.9|11791.9|11808.2|11796.2|11808.2|11796.2|11803.9|11791.9|0
1726722900000|2024-09-19 05:15:00|11809.2|11797.2|11808.1|11796.1|11812.4|11800.4|11808.1|11796.1|0
1726723200000|2024-09-19 05:20:00|11808.2|11796.2|11803.9|11791.9|11809.2|11797.2|11803.9|11791.9|0
1726723500000|2024-09-19 05:25:00|11802.8|11790.8|11801.8|11789.8|11803.9|11791.9|11799.6|11787.6|0
1726723800000|2024-09-19 05:30:00|11799.7|11787.7|11800.8|11788.8|11801.9|11789.9|11799.7|11787.7|0
1726724100000|2024-09-19 05:35:00|11799.7|11787.7|11794.4|11782.4|11799.7|11787.7|11793.4|11781.4|0
1726724400000|2024-09-19 05:40:00|11794.5|11782.5|11797.7|11785.7|11799.8|11787.8|11794.4|11782.4|0
1726724700000|2024-09-19 05:45:00|11797.6|11785.6|11799.8|11787.8|11799.8|11787.8|11790.2|11778.2|0
1726725000000|2024-09-19 05:50:00|11801.9|11789.9|11797.7|11785.7|11802.1|11790.1|11797.7|11785.7|0
1726725300000|2024-09-19 05:55:00|11798.8|11786.8|11795.7|11783.7|11802|11790|11793.6|11781.6|0
1726725600000|2024-09-19 06:00:00|11793.6|11781.6|11797.3|11792.3|11799.8|11794.8|11791.5|11779.5|17
1726725900000|2024-09-19 06:05:00|11798.3|11793.3|11784.8|11779.8|11798.8|11793.8|11780.8|11775.8|15
1726726200000|2024-09-19 06:10:00|11783.3|11778.3|11787.8|11782.8|11787.8|11782.8|11781.8|11776.8|7
1726726500000|2024-09-19 06:15:00|11787.3|11782.3|11791.8|11786.8|11791.8|11786.8|11781.8|11776.8|0
1726726800000|2024-09-19 06:20:00|11791.3|11786.3|11801.8|11796.8|11801.8|11796.8|11790.8|11785.8|3
1726727100000|2024-09-19 06:25:00|11801.3|11796.3|11807.8|11802.8|11807.8|11802.8|11799.3|11794.3|10
1726727400000|2024-09-19 06:30:00|11807.3|11802.3|11821.8|11816.8|11821.8|11816.8|11806.3|11801.3|16
1726727700000|2024-09-19 06:35:00|11825.3|11820.3|11825.8|11820.8|11828.8|11823.8|11824.8|11819.8|17
1726728000000|2024-09-19 06:40:00|11825.3|11820.3|11822.3|11817.3|11826.3|11821.3|11819.8|11814.8|8
1726728300000|2024-09-19 06:45:00|11823.3|11818.3|11820.8|11815.8|11823.3|11818.3|11815.3|11810.3|13
1726728600000|2024-09-19 06:50:00|11821.3|11816.3|11825.8|11820.8|11828.3|11823.3|11821.3|11816.3|25
1726728900000|2024-09-19 06:55:00|11825.3|11820.3|11802.3|11797.3|11826.3|11821.3|11802.3|11797.3|55
1726729200000|2024-09-19 07:00:00|11801.8|11796.8|11802.8|11797.8|11815.8|11810.8|11795.8|11790.8|364
1726729500000|2024-09-19 07:05:00|11802.3|11797.3|11785.8|11780.8|11802.3|11797.3|11783.8|11778.8|242
1726729800000|2024-09-19 07:10:00|11786.3|11781.3|11782.8|11777.8|11788.3|11783.3|11776.3|11771.3|181
1726730100000|2024-09-19 07:15:00|11783.3|11778.3|11788.8|11783.8|11795.8|11790.8|11783.3|11778.3|241
1726730400000|2024-09-19 07:20:00|11789.8|11784.8|11788.8|11783.8|11800.3|11795.3|11785.8|11780.8|159
1726730700000|2024-09-19 07:25:00|11788.3|11783.3|11770.3|11765.3|11790.8|11785.8|11768.8|11763.8|315
1726731000000|2024-09-19 07:30:00|11769.8|11764.8|11759.8|11754.8|11772.3|11767.3|11754.8|11749.8|136
1726731300000|2024-09-19 07:35:00|11761.8|11756.8|11740.8|11735.8|11763.3|11758.3|11740.8|11735.8|139
1726731600000|2024-09-19 07:40:00|11739.3|11734.3|11737.8|11732.8|11743.8|11738.8|11729.8|11724.8|105
1726731900000|2024-09-19 07:45:00|11738.3|11733.3|11721.8|11716.8|11742.8|11737.8|11718.8|11713.8|89
1726732200000|2024-09-19 07:50:00|11722.3|11717.3|11722.8|11717.8|11725.3|11720.3|11716.8|11711.8|85
1726732500000|2024-09-19 07:55:00|11723.8|11718.8|11741.3|11736.3|11742.8|11737.8|11723.3|11718.3|77
1726732800000|2024-09-19 08:00:00|11742.3|11737.3|11731.3|11726.3|11742.3|11737.3|11728.8|11723.8|62
1726733100000|2024-09-19 08:05:00|11729.8|11724.8|11726.8|11721.8|11732.3|11727.3|11719.8|11714.8|84
1726733400000|2024-09-19 08:10:00|11727.3|11722.3|11740.8|11735.8|11745.3|11740.3|11726.8|11721.8|119
1726733700000|2024-09-19 08:15:00|11741.3|11736.3|11725.8|11720.8|11741.3|11736.3|11724.3|11719.3|93
1726734000000|2024-09-19 08:20:00|11726.3|11721.3|11733.8|11728.8|11736.8|11731.8|11721.3|11716.3|237
1726734300000|2024-09-19 08:25:00|11734.3|11729.3|11737.8|11732.8|11738.8|11733.8|11730.8|11725.8|62
1726734600000|2024-09-19 08:30:00|11738.3|11733.3|11741.8|11736.8|11746.8|11741.8|11735.8|11730.8|63
1726734900000|2024-09-19 08:35:00|11741.3|11736.3|11743.8|11738.8|11744.8|11739.8|11739.3|11734.3|102
1726735200000|2024-09-19 08:40:00|11744.3|11739.3|11737.8|11732.8|11751.3|11746.3|11737.8|11732.8|60
1726735500000|2024-09-19 08:45:00|11737.3|11732.3|11733.8|11728.8|11737.3|11732.3|11729.8|11724.8|61
1726735800000|2024-09-19 08:50:00|11735.3|11730.3|11737.8|11732.8|11740.3|11735.3|11734.3|11729.3|54
1726736100000|2024-09-19 08:55:00|11737.3|11732.3|11732.8|11727.8|11738.3|11733.3|11731.8|11726.8|65
1726736400000|2024-09-19 09:00:00|11733.8|11728.8|11734.8|11729.8|11742.8|11737.8|11732.8|11727.8|78
1726736700000|2024-09-19 09:05:00|11735.3|11730.3|11732.8|11727.8|11735.3|11730.3|11728.3|11723.3|74
1726737000000|2024-09-19 09:10:00|11732.3|11727.3|11738.8|11733.8|11738.8|11733.8|11728.3|11723.3|91
1726737300000|2024-09-19 09:15:00|11738.3|11733.3|11747.3|11742.3|11748.8|11743.8|11735.3|11730.3|92
1726737600000|2024-09-19 09:20:00|11747.8|11742.8|11762.3|11757.3|11763.3|11758.3|11747.8|11742.8|174
1726737900000|2024-09-19 09:25:00|11762.8|11757.8|11767.3|11762.3|11768.8|11763.8|11760.8|11755.8|228
1726738200000|2024-09-19 09:30:00|11767.8|11762.8|11785.8|11780.8|11787.8|11782.8|11765.8|11760.8|195
1726738500000|2024-09-19 09:35:00|11785.3|11780.3|11788.3|11783.3|11793.3|11788.3|11784.8|11779.8|89
1726738800000|2024-09-19 09:40:00|11787.8|11782.8|11780.8|11775.8|11788.8|11783.8|11776.8|11771.8|75
1726739100000|2024-09-19 09:45:00|11781.3|11776.3|11774.3|11769.3|11782.8|11777.8|11770.3|11765.3|65
1726739400000|2024-09-19 09:50:00|11773.8|11768.8|11771.8|11766.8|11777.8|11772.8|11769.8|11764.8|62
1726739700000|2024-09-19 09:55:00|11771.3|11766.3|11771.8|11766.8|11774.8|11769.8|11770.3|11765.3|88
1726740000000|2024-09-19 10:00:00|11771.3|11766.3|11773.8|11768.8|11780.3|11775.3|11770.8|11765.8|65
1726740300000|2024-09-19 10:05:00|11774.3|11769.3|11769.8|11764.8|11778.3|11773.3|11767.8|11762.8|59
1726740600000|2024-09-19 10:10:00|11770.3|11765.3|11767.3|11762.3|11770.8|11765.8|11764.8|11759.8|167
1726740900000|2024-09-19 10:15:00|11766.8|11761.8|11766.3|11761.3|11767.8|11762.8|11763.3|11758.3|64
1726741200000|2024-09-19 10:20:00|11766.8|11761.8|11771.3|11766.3|11771.3|11766.3|11766.3|11761.3|74
1726741500000|2024-09-19 10:25:00|11772.8|11767.8|11772.8|11767.8|11774.8|11769.8|11767.8|11762.8|57
1726741800000|2024-09-19 10:30:00|11773.3|11768.3|11780.8|11775.8|11780.8|11775.8|11773.3|11768.3|81
1726742100000|2024-09-19 10:35:00|11781.3|11776.3|11779.8|11774.8|11781.3|11776.3|11776.8|11771.8|63
1726742400000|2024-09-19 10:40:00|11780.3|11775.3|11770.8|11765.8|11780.3|11775.3|11768.3|11763.3|126
1726742700000|2024-09-19 10:45:00|11769.8|11764.8|11760.3|11755.3|11770.3|11765.3|11760.3|11755.3|82
1726743000000|2024-09-19 10:50:00|11759.8|11754.8|11761.8|11756.8|11762.8|11757.8|11756.8|11751.8|180
1726743300000|2024-09-19 10:55:00|11762.3|11757.3|11759.8|11754.8|11763.3|11758.3|11758.8|11753.8|130
1726743600000|2024-09-19 11:00:00|11756.8|11751.8|11765.3|11760.3|11767.8|11762.8|11750.3|11745.3|160
1726743900000|2024-09-19 11:05:00|11764.8|11759.8|11766.8|11761.8|11768.3|11763.3|11762.8|11757.8|59
1726744200000|2024-09-19 11:10:00|11766.3|11761.3|11755.8|11750.8|11772.3|11767.3|11755.8|11750.8|62
1726744500000|2024-09-19 11:15:00|11756.3|11751.3|11760.3|11755.3|11760.8|11755.8|11749.8|11744.8|79
1726744800000|2024-09-19 11:20:00|11760.8|11755.8|11762.8|11757.8|11766.8|11761.8|11759.8|11754.8|70
1726745100000|2024-09-19 11:25:00|11763.3|11758.3|11770.8|11765.8|11771.3|11766.3|11762.8|11757.8|54
1726745400000|2024-09-19 11:30:00|11771.3|11766.3|11779.8|11774.8|11780.8|11775.8|11767.8|11762.8|71
1726745700000|2024-09-19 11:35:00|11779.3|11774.3|11782.8|11777.8|11782.8|11777.8|11777.8|11772.8|55
1726746000000|2024-09-19 11:40:00|11782.6|11777.6|11789.6|11784.6|11792.6|11787.6|11782.6|11777.6|125
1726746300000|2024-09-19 11:45:00|11789.1|11784.1|11783.6|11778.6|11790.6|11785.6|11782.1|11777.1|54
1726746600000|2024-09-19 11:50:00|11784.6|11779.6|11786.1|11781.1|11786.6|11781.6|11783.1|11778.1|82
1726746900000|2024-09-19 11:55:00|11785.6|11780.6|11781.6|11776.6|11786.1|11781.1|11780.6|11775.6|81
1726747200000|2024-09-19 12:00:00|11781.1|11776.1|11774.6|11769.6|11782.6|11777.6|11772.1|11767.1|108
1726747500000|2024-09-19 12:05:00|11774.1|11769.1|11767.6|11762.6|11774.6|11769.6|11765.6|11760.6|86
1726747800000|2024-09-19 12:10:00|11767.1|11762.1|11768.6|11763.6|11772.1|11767.1|11764.1|11759.1|103
1726748100000|2024-09-19 12:15:00|11768.1|11763.1|11771.6|11766.6|11773.1|11768.1|11765.1|11760.1|108
1726748400000|2024-09-19 12:20:00|11771.1|11766.1|11767.1|11762.1|11772.6|11767.6|11765.6|11760.6|156
1726748700000|2024-09-19 12:25:00|11767.6|11762.6|11767.1|11762.1|11772.1|11767.1|11765.6|11760.6|47
1726749000000|2024-09-19 12:30:00|11767.6|11762.6|11769.6|11764.6|11776.6|11771.6|11763.6|11758.6|76
1726749300000|2024-09-19 12:35:00|11769.1|11764.1|11763.1|11758.1|11769.1|11764.1|11757.1|11752.1|89
1726749600000|2024-09-19 12:40:00|11763.6|11758.6|11764.6|11759.6|11766.6|11761.6|11763.1|11758.1|59
1726749900000|2024-09-19 12:45:00|11765.6|11760.6|11762.6|11757.6|11769.1|11764.1|11762.1|11757.1|64
1726750200000|2024-09-19 12:50:00|11762.1|11757.1|11759.6|11754.6|11765.6|11760.6|11758.6|11753.6|42
1726750500000|2024-09-19 12:55:00|11759.1|11754.1|11758.6|11753.6|11760.6|11755.6|11757.1|11752.1|61
1726750800000|2024-09-19 13:00:00|11759.1|11754.1|11760.6|11755.6|11763.6|11758.6|11752.6|11747.6|150
1726751100000|2024-09-19 13:05:00|11761.1|11756.1|11768.1|11763.1|11768.1|11763.1|11757.1|11752.1|53
1726751400000|2024-09-19 13:10:00|11767.6|11762.6|11770.6|11765.6|11777.1|11772.1|11767.6|11762.6|50
1726751700000|2024-09-19 13:15:00|11770.1|11765.1|11769.6|11764.6|11771.1|11766.1|11765.1|11760.1|56
1726752000000|2024-09-19 13:20:00|11769.1|11764.1|11769.1|11764.1|11770.1|11765.1|11766.1|11761.1|46
1726752300000|2024-09-19 13:25:00|11768.6|11763.6|11764.6|11759.6|11769.6|11764.6|11760.6|11755.6|58
1726752600000|2024-09-19 13:30:00|11765.1|11760.1|11757.6|11752.6|11770.1|11765.1|11756.1|11751.1|60
1726752900000|2024-09-19 13:35:00|11758.1|11753.1|11748.6|11743.6|11763.1|11758.1|11748.6|11743.6|73
1726753200000|2024-09-19 13:40:00|11749.1|11744.1|11734.6|11729.6|11749.6|11744.6|11734.6|11729.6|85
1726753500000|2024-09-19 13:45:00|11734.1|11729.1|11717.6|11712.6|11735.1|11730.1|11707.6|11702.6|323
1726753800000|2024-09-19 13:50:00|11718.1|11713.1|11724.6|11719.6|11725.1|11720.1|11708.1|11703.1|140
1726754100000|2024-09-19 13:55:00|11725.1|11720.1|11743.1|11738.1|11743.1|11738.1|11725.1|11720.1|72
1726754400000|2024-09-19 14:00:00|11744.1|11739.1|11745.1|11740.1|11749.1|11744.1|11740.6|11735.6|73
1726754700000|2024-09-19 14:05:00|11745.6|11740.6|11728.6|11723.6|11748.1|11743.1|11726.1|11721.1|70
1726755000000|2024-09-19 14:10:00|11731.9|11726.9|11733.9|11728.9|11745.4|11740.4|11727.9|11722.9|73
1726755300000|2024-09-19 14:15:00|11735.4|11730.4|11741.4|11736.4|11741.4|11736.4|11724.4|11719.4|63
1726755600000|2024-09-19 14:20:00|11741.9|11736.9|11746.4|11741.4|11748.4|11743.4|11736.4|11731.4|123
1726755900000|2024-09-19 14:25:00|11746.9|11741.9|11752.4|11747.4|11753.9|11748.9|11742.9|11737.9|58
1726756200000|2024-09-19 14:30:00|11751.9|11746.9|11756.9|11751.9|11758.9|11753.9|11749.4|11744.4|67
1726756500000|2024-09-19 14:35:00|11756.4|11751.4|11757.4|11752.4|11759.9|11754.9|11752.4|11747.4|67
1726756800000|2024-09-19 14:40:00|11756.9|11751.9|11753.9|11748.9|11759.9|11754.9|11750.9|11745.9|72
1726757100000|2024-09-19 14:45:00|11753.4|11748.4|11751.4|11746.4|11753.4|11748.4|11743.9|11738.9|83
1726757400000|2024-09-19 14:50:00|11750.9|11745.9|11750.9|11745.9|11754.4|11749.4|11746.9|11741.9|57
1726757700000|2024-09-19 14:55:00|11750.4|11745.4|11758.4|11753.4|11759.9|11754.9|11749.4|11744.4|114
1726758000000|2024-09-19 15:00:00|11759.9|11754.9|11773.9|11768.9|11774.4|11769.4|11759.4|11754.4|94
1726758300000|2024-09-19 15:05:00|11773.4|11768.4|11767.4|11762.4|11776.4|11771.4|11765.4|11760.4|126
1726758600000|2024-09-19 15:10:00|11766.9|11761.9|11777.4|11772.4|11779.9|11774.9|11766.9|11761.9|115
1726758900000|2024-09-19 15:15:00|11777.9|11772.9|11787.9|11782.9|11789.9|11784.9|11776.9|11771.9|136
1726759200000|2024-09-19 15:20:00|11787.4|11782.4|11791.9|11786.9|11791.9|11786.9|11786.4|11781.4|135
1726759500000|2024-09-19 15:25:00|11791.4|11786.4|11790.4|11785.4|11793.9|11788.9|11785.9|11780.9|195
1726759800000|2024-09-19 15:30:00|11791.9|11783.9|11777.9|11770.9|11794.9|11786.9|11777.9|11770.9|449
1726760100000|2024-09-19 15:35:00|11778.9|11771.9|11780.9|11772.9|11789.9|11782.9|11778.9|11771.9|185
1726760400000|2024-09-19 15:40:00|11781.9|11773.9|11787.9|11780.9|11791.9|11784.9|11780.9|11772.9|56
1726760700000|2024-09-19 15:45:00|11788.9|11781.9|11795.9|11789.9|11797.9|11790.9|11787.9|11781.9|50
1726761000000|2024-09-19 15:50:00|11794.9|11787.9|11790.9|11782.9|11794.9|11789.9|11785.9|11779.9|38
1726761300000|2024-09-19 15:55:00|11789.9|11783.9|11790.9|11780.9|11790.9|11784.9|11788.9|11780.9|11
1726761600000|2024-09-19 16:00:00|11789.9|11781.9|11792.9|11783.9|11792.9|11785.9|11788.9|11781.9|7
1726761900000|2024-09-19 16:05:00|11791.9|11784.9|11791.9|11783.9|11791.9|11785.9|11791.9|11783.9|3
1726762200000|2024-09-19 16:10:00|11790.9|11784.9|11787.9|11780.9|11790.9|11784.9|11787.9|11779.9|20
1726762500000|2024-09-19 16:15:00|11789.9|11779.9|11794.9|11785.9|11794.9|11786.9|11789.9|11779.9|4
1726762800000|2024-09-19 16:20:00|11793.9|11786.9|11789.9|11780.9|11793.9|11786.9|11787.9|11779.9|9
1726763100000|2024-09-19 16:25:00|11788.9|11781.9|11791.9|11783.9|11792.9|11783.9|11788.9|11781.9|43
1726763400000|2024-09-19 16:30:00|11790.9|11781.9|11791.9|11783.9|11793.9|11785.9|11788.9|11780.9|2
1726763700000|2024-09-19 16:35:00|11792.9|11784.9|11793.9|11785.9|11794.9|11786.9|11791.9|11783.9|20
1726764000000|2024-09-19 16:40:00|11792.9|11784.9|11794.9|11785.9|11794.9|11785.9|11792.9|11784.9|4
1726764300000|2024-09-19 16:45:00|11793.9|11786.9|11792.9|11785.9|11796.9|11787.9|11792.9|11785.9|2
1726764600000|2024-09-19 16:50:00|11793.9|11784.9|11795.9|11786.9|11795.9|11786.9|11791.9|11783.9|5
1726764900000|2024-09-19 16:55:00|11794.9|11787.9|11792.9|11784.9|11795.9|11787.9|11790.9|11782.9|8
1726765200000|2024-09-19 17:00:00|11794.9|11785.9|11795.9|11786.9|11795.9|11786.9|11792.9|11783.9|4
1726765500000|2024-09-19 17:05:00|11794.9|11785.9|11795.9|11786.9|11796.9|11788.9|11793.9|11784.9|1
1726765800000|2024-09-19 17:10:00|11794.9|11785.9|11793.9|11783.9|11796.9|11787.9|11791.9|11783.9|0
1726766100000|2024-09-19 17:15:00|11792.9|11785.9|11795.9|11788.9|11796.9|11788.9|11790.9|11785.9|2
1726766400000|2024-09-19 17:20:00|11798.9|11787.9|11797.9|11788.9|11798.9|11789.9|11794.9|11784.9|7
1726766700000|2024-09-19 17:25:00|11799.9|11789.9|11796.9|11789.9|11799.9|11791.9|11795.9|11786.9|4
1726767000000|2024-09-19 17:30:00|11797.9|11790.9|11797.9|11787.9|11800.9|11790.9|11796.9|11787.9|3
1726767300000|2024-09-19 17:35:00|11796.9|11788.9|11798.9|11789.9|11800.9|11791.9|11796.9|11788.9|2
1726767600000|2024-09-19 17:40:00|11801.9|11791.9|11802.9|11793.9|11803.9|11793.9|11800.9|11790.9|2
1726767900000|2024-09-19 17:45:00|11803.9|11794.9|11802.9|11792.9|11806.9|11797.9|11802.9|11792.9|0
1726768200000|2024-09-19 17:50:00|11801.9|11791.9|11800.9|11792.9|11803.9|11794.9|11796.9|11787.9|28
1726768500000|2024-09-19 17:55:00|11802.9|11791.9|11804.4|11792.4|11804.4|11797.4|11799.9|11791.9|6
1726768800000|2024-09-19 18:00:00|11804.3|11792.3|11806.6|11794.6|11806.6|11794.6|11802.2|11790.2|0
1726769100000|2024-09-19 18:05:00|11806.5|11794.5|11798|11786|11806.6|11794.6|11798|11786|0
1726769400000|2024-09-19 18:10:00|11797.9|11785.9|11797|11785|11798|11786|11795.7|11783.7|0
1726769700000|2024-09-19 18:15:00|11794.9|11782.9|11785.8|11773.8|11794.9|11782.9|11783.5|11771.5|0
1726770000000|2024-09-19 18:20:00|11787.9|11775.9|11789.9|11777.9|11789.9|11777.9|11785.6|11773.6|0
1726770300000|2024-09-19 18:25:00|11789.8|11777.8|11794.2|11782.2|11794.3|11782.3|11787.7|11775.7|0
1726770600000|2024-09-19 18:30:00|11794.3|11782.3|11790|11778|11796.3|11784.3|11789.9|11777.9|0
1726770900000|2024-09-19 18:35:00|11787.9|11775.9|11792.3|11780.3|11792.3|11780.3|11787.9|11775.9|0
1726771200000|2024-09-19 18:40:00|11792.2|11780.2|11792.3|11780.3|11794.4|11782.4|11792.2|11780.2|0
1726771500000|2024-09-19 18:45:00|11792.2|11780.2|11787.8|11775.8|11792.3|11780.3|11787.8|11775.8|0
1726771800000|2024-09-19 18:50:00|11785.7|11773.7|11789.9|11777.9|11790|11778|11783.4|11771.4|0
1726772100000|2024-09-19 18:55:00|11787.9|11775.9|11792.2|11780.2|11792.2|11780.2|11785.7|11773.7|0
1726772400000|2024-09-19 19:00:00|11790.1|11778.1|11792.2|11780.2|11792.3|11780.3|11787.8|11775.8|0
1726772700000|2024-09-19 19:05:00|11791.9|11779.9|11787.6|11775.6|11791.9|11779.9|11787.5|11775.5|0
1726773000000|2024-09-19 19:10:00|11789.7|11777.7|11775|11763|11789.7|11777.7|11775|11763|0
1726773300000|2024-09-19 19:15:00|11774.9|11762.9|11774.9|11762.9|11781.3|11769.3|11774.8|11762.8|0
1726773600000|2024-09-19 19:20:00|11774.8|11762.8|11783.3|11771.3|11783.4|11771.4|11770.4|11758.4|0
1726773900000|2024-09-19 19:25:00|11783.4|11771.4|11779.3|11767.3|11783.4|11771.4|11774.7|11762.7|0
1726774200000|2024-09-19 19:30:00|11778.3|11766.3|11774.9|11762.9|11778.3|11766.3|11774.9|11762.9|0
1726774500000|2024-09-19 19:35:00|11775|11763|11777.2|11765.2|11777.2|11765.2|11772.9|11760.9|0
1726774800000|2024-09-19 19:40:00|11777.3|11765.3|11775|11763|11779.4|11767.4|11774.9|11762.9|0
1726775100000|2024-09-19 19:45:00|11774.9|11762.9|11777.4|11765.4|11779.5|11767.5|11774.9|11762.9|0
1726775400000|2024-09-19 19:50:00|11777.2|11765.2|11765.2|11753.2|11777.2|11765.2|11760.1|11748.1|0
1726775700000|2024-09-19 19:55:00|11765.3|11753.3|11772.5|11760.5|11775.8|11763.8|11763|11751|0
1726776000000|2024-09-19 20:00:00|11771.1|11759.1|11765.1|11753.1|11771.9|11759.9|11765.1|11753.1|0
1726776300000|2024-09-19 20:05:00|11765.3|11753.3|11767|11755|11767.4|11755.4|11765.1|11753.1|0
1726776600000|2024-09-19 20:10:00|11766.4|11754.4|11761.9|11749.9|11766.4|11754.4|11761.5|11749.5|0
1726776900000|2024-09-19 20:15:00|11761.5|11749.5|11765.5|11753.5|11766.4|11754.4|11761.5|11749.5|0
1726777200000|2024-09-19 20:20:00|11765.1|11753.1|11766.4|11754.4|11767.9|11755.9|11764.2|11752.2|0
1726777500000|2024-09-19 20:25:00|11766|11754|11767.4|11755.4|11767.9|11755.9|11766|11754|0
1726777800000|2024-09-19 20:30:00|11767.2|11755.2|11767.4|11755.4|11768.3|11756.3|11767|11755|0
1726778100000|2024-09-19 20:35:00|11767|11755|11768.3|11756.3|11768.7|11756.7|11767|11755|0
1726778400000|2024-09-19 20:40:00|11768.7|11756.7|11768.7|11756.7|11768.7|11756.7|11768.1|11756.1|0
1726778700000|2024-09-19 20:45:00|11768.3|11756.3|11767.5|11755.5|11768.3|11756.3|11767|11755|0
1726779000000|2024-09-19 20:50:00|11767.4|11755.4|11764.7|11752.7|11767.5|11755.5|11764.2|11752.2|0
1726779300000|2024-09-19 20:55:00|11764.3|11752.3|11764.1|11752.1|11764.9|11752.9|11762.4|11750.4|0
1726779600000|2024-09-19 21:00:00|11763.9|11751.9|11764.1|11752.1|11764.1|11752.1|11763|11751|0
1726779900000|2024-09-19 21:05:00|11764.9|11752.9|11766.5|11754.5|11766.7|11754.7|11764.9|11752.9|0
1726780200000|2024-09-19 21:10:00|11765.2|11753.2|11765.7|11753.7|11766.5|11754.5|11765.2|11753.2|0
1726780500000|2024-09-19 21:15:00|11765.5|11753.5|11765.2|11753.2|11765.5|11753.5|11765.2|11753.2|0
1726780800000|2024-09-19 21:20:00|11765.3|11753.3|11765.5|11753.5|11765.7|11753.7|11765.2|11753.2|0
1726781100000|2024-09-19 21:25:00|11765.4|11753.4|11765|11753|11765.4|11753.4|11765|11753|0
1726781400000|2024-09-19 21:30:00|11765.2|11753.2|11765.2|11753.2|11765.9|11753.9|11765.2|11753.2|0
1726781700000|2024-09-19 21:35:00|11765|11753|11763.7|11751.7|11765|11753|11763.7|11751.7|0
1726782000000|2024-09-19 21:40:00|11763.8|11751.8|11764.8|11752.8|11765|11753|11763.8|11751.8|0
1726782300000|2024-09-19 21:45:00|11764.4|11752.4|11764.2|11752.2|11764.4|11752.4|11763.7|11751.7|0
1726782600000|2024-09-19 21:50:00|11763.7|11751.7|11764.6|11752.6|11764.6|11752.6|11763.7|11751.7|0
1726782900000|2024-09-19 21:55:00|11765|11753|11765|11753|11765.7|11753.7|11764.6|11752.6|0
1726783200000|2024-09-19 22:00:00|11765.1|11753.1|11767.8|11755.8|11768.2|11756.2|11764|11752|0
1726783500000|2024-09-19 22:05:00|11767.4|11755.4|11768|11756|11768.7|11756.7|11766.7|11754.7|0
1726783800000|2024-09-19 22:10:00|11767.8|11755.8|11767.6|11755.6|11768.9|11756.9|11767.2|11755.2|0
1726784100000|2024-09-19 22:15:00|11767.4|11755.4|11762.8|11750.8|11767.6|11755.6|11761.2|11749.2|0
1726784400000|2024-09-19 22:20:00|11762.4|11750.4|11764.3|11752.3|11764.3|11752.3|11761.5|11749.5|0
1726784700000|2024-09-19 22:25:00|11764.5|11752.5|11766|11754|11766.4|11754.4|11764.5|11752.5|0
1726785000000|2024-09-19 22:30:00|11766.2|11754.2|11763.4|11751.4|11767.1|11755.1|11762.8|11750.8|0
1726785300000|2024-09-19 22:35:00|11763.2|11751.2|11757.9|11745.9|11763.7|11751.7|11756.2|11744.2|0
1726785600000|2024-09-19 22:40:00|11757.5|11745.5|11757.9|11745.9|11759.6|11747.6|11756.4|11744.4|0
1726785900000|2024-09-19 22:45:00|11757.5|11745.5|11755.1|11743.1|11758.3|11746.3|11754.5|11742.5|0
1726786200000|2024-09-19 22:50:00|11755.3|11743.3|11757.9|11745.9|11757.9|11745.9|11754.5|11742.5|0
1726786500000|2024-09-19 22:55:00|11758.1|11746.1|11760.5|11748.5|11760.5|11748.5|11757.3|11745.3|0
1726786800000|2024-09-19 23:00:00|11760.4|11748.4|11758.7|11746.7|11760.5|11748.5|11758.7|11746.7|0
1726787100000|2024-09-19 23:05:00|11758.8|11746.8|11758.7|11746.7|11760|11748|11758.3|11746.3|0
1726787400000|2024-09-19 23:10:00|11758.8|11746.8|11761.3|11749.3|11761.9|11749.9|11758.7|11746.7|0
1726787700000|2024-09-19 23:15:00|11761.5|11749.5|11760.5|11748.5|11761.5|11749.5|11759.2|11747.2|0
1726788000000|2024-09-19 23:20:00|11760.2|11748.2|11759.6|11747.6|11761.1|11749.1|11759.6|11747.6|0
1726788300000|2024-09-19 23:25:00|11760|11748|11761.1|11749.1|11761.5|11749.5|11759.2|11747.2|0
1726788600000|2024-09-19 23:30:00|11761.3|11749.3|11763.2|11751.2|11763.2|11751.2|11761.3|11749.3|0
1726788900000|2024-09-19 23:35:00|11763.4|11751.4|11762.8|11750.8|11764.5|11752.5|11761.5|11749.5|0
1726789200000|2024-09-19 23:40:00|11763|11751|11763.7|11751.7|11763.7|11751.7|11762.8|11750.8|0
1726789500000|2024-09-19 23:45:00|11763.9|11751.9|11762.8|11750.8|11765.1|11753.1|11762.4|11750.4|0
1726789800000|2024-09-19 23:50:00|11762.6|11750.6|11758.7|11746.7|11762.8|11750.8|11758.3|11746.3|0
1726790100000|2024-09-19 23:55:00|11758.5|11746.5|11756.8|11744.8|11758.7|11746.7|11755.1|11743.1|0
1726790400000|2024-09-20 00:00:00|11756.4|11744.4|11757.3|11745.3|11758.3|11746.3|11755.5|11743.5|0
1726790700000|2024-09-20 00:05:00|11757.5|11745.5|11754.5|11742.5|11759|11747|11750.9|11738.9|0
1726791000000|2024-09-20 00:10:00|11754.3|11742.3|11753.1|11741.1|11754.5|11742.5|11746.4|11734.4|0
1726791300000|2024-09-20 00:15:00|11753.3|11741.3|11752.4|11740.4|11756.6|11744.6|11744.1|11732.1|0
1726791600000|2024-09-20 00:20:00|11750.3|11738.3|11750.3|11738.3|11752.4|11740.4|11748.2|11736.2|0
1726791900000|2024-09-20 00:25:00|11752.4|11740.4|11754.5|11742.5|11756.6|11744.6|11752.3|11740.3|0
1726792200000|2024-09-20 00:30:00|11755.5|11743.5|11752.3|11740.3|11756.5|11744.5|11750.3|11738.3|0
1726792500000|2024-09-20 00:35:00|11752.4|11740.4|11758.6|11746.6|11758.6|11746.6|11752.3|11740.3|0
1726792800000|2024-09-20 00:40:00|11756.5|11744.5|11756.5|11744.5|11758.6|11746.6|11756.5|11744.5|0
1726793100000|2024-09-20 00:45:00|11756.4|11744.4|11758.5|11746.5|11758.6|11746.6|11754.4|11742.4|0
1726793400000|2024-09-20 00:50:00|11756.5|11744.5|11754.4|11742.4|11758.6|11746.6|11752.3|11740.3|0
1726793700000|2024-09-20 00:55:00|11756.5|11744.5|11752.3|11740.3|11756.5|11744.5|11750.2|11738.2|0
1726794000000|2024-09-20 01:00:00|11753.3|11741.3|11750.5|11738.5|11756.8|11744.8|11750.5|11738.5|0
1726794300000|2024-09-20 01:05:00|11752.6|11740.6|11752.6|11740.6|11754.7|11742.7|11750.5|11738.5|0
1726794600000|2024-09-20 01:10:00|11752.5|11740.5|11752.6|11740.6|11754.7|11742.7|11750.5|11738.5|0
1726794900000|2024-09-20 01:15:00|11750.5|11738.5|11748.4|11736.4|11750.5|11738.5|11748.4|11736.4|0
1726795200000|2024-09-20 01:20:00|11748.5|11736.5|11748.4|11736.4|11748.5|11736.5|11746.4|11734.4|0
1726795500000|2024-09-20 01:25:00|11748.5|11736.5|11746.3|11734.3|11748.5|11736.5|11746.3|11734.3|0
1726795800000|2024-09-20 01:30:00|11746.4|11734.4|11746.4|11734.4|11748.5|11736.5|11746.3|11734.3|0
1726796100000|2024-09-20 01:35:00|11747.4|11735.4|11746.4|11734.4|11748.5|11736.5|11746.4|11734.4|0
1726796400000|2024-09-20 01:40:00|11746.3|11734.3|11748.5|11736.5|11748.5|11736.5|11746.3|11734.3|0
1726796700000|2024-09-20 01:45:00|11750.6|11738.6|11752.7|11740.7|11752.7|11740.7|11749.5|11737.5|0
1726797000000|2024-09-20 01:50:00|11752.6|11740.6|11753.8|11741.8|11754.8|11742.8|11750.6|11738.6|0
1726797300000|2024-09-20 01:55:00|11754.8|11742.8|11752.8|11740.8|11757|11745|11749.5|11737.5|0
1726797600000|2024-09-20 02:00:00|11751.7|11739.7|11754.9|11742.9|11759.1|11747.1|11750.7|11738.7|0
1726797900000|2024-09-20 02:05:00|11752.8|11740.8|11748.6|11736.6|11753.9|11741.9|11748.6|11736.6|0
1726798200000|2024-09-20 02:10:00|11749.6|11737.6|11761|11749|11761|11749|11748.6|11736.6|0
1726798500000|2024-09-20 02:15:00|11760|11748|11752.6|11740.6|11761|11749|11750.5|11738.5|0
1726798800000|2024-09-20 02:20:00|11751.5|11739.5|11754.7|11742.7|11754.7|11742.7|11750.5|11738.5|0
1726799100000|2024-09-20 02:25:00|11753.6|11741.6|11752.6|11740.6|11754.7|11742.7|11752.6|11740.6|0
1726799400000|2024-09-20 02:30:00|11752.7|11740.7|11752.7|11740.7|11754.8|11742.8|11750.6|11738.6|0
1726799700000|2024-09-20 02:35:00|11750.6|11738.6|11748.5|11736.5|11752.7|11740.7|11748.4|11736.4|0
1726800000000|2024-09-20 02:40:00|11748.4|11736.4|11748.5|11736.5|11748.5|11736.5|11748.4|11736.4|0
1726800300000|2024-09-20 02:45:00|11746.4|11734.4|11744.3|11732.3|11746.4|11734.4|11744.3|11732.3|0
1726800600000|2024-09-20 02:50:00|11744.2|11732.2|11744.3|11732.3|11744.3|11732.3|11744.2|11732.2|0
1726800900000|2024-09-20 02:55:00|11746.3|11734.3|11742.2|11730.2|11746.3|11734.3|11742.1|11730.1|0
1726801200000|2024-09-20 03:00:00|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|11742.2|11730.2|0
1726801500000|2024-09-20 03:05:00|11742.2|11730.2|11740.2|11728.2|11742.2|11730.2|11735.9|11723.9|0
1726801800000|2024-09-20 03:10:00|11740.1|11728.1|11740.2|11728.2|11741.2|11729.2|11738.1|11726.1|0
1726802100000|2024-09-20 03:15:00|11740.3|11728.3|11742.5|11730.5|11742.5|11730.5|11740.2|11728.2|0
1726802400000|2024-09-20 03:20:00|11741.4|11729.4|11736.2|11724.2|11741.5|11729.5|11734.1|11722.1|0
1726802700000|2024-09-20 03:25:00|11736.3|11724.3|11743.3|11731.3|11745.4|11733.4|11736.2|11724.2|0
1726803000000|2024-09-20 03:30:00|11743.4|11731.4|11751.1|11739.1|11752.2|11740.2|11743.3|11731.3|0
1726803300000|2024-09-20 03:35:00|11750.1|11738.1|11753.3|11741.3|11755.4|11743.4|11748|11736|0
1726803600000|2024-09-20 03:40:00|11755.4|11743.4|11754.3|11742.3|11755.4|11743.4|11753.2|11741.2|0
1726803900000|2024-09-20 03:45:00|11755.3|11743.3|11753.3|11741.3|11755.4|11743.4|11753.2|11741.2|0
1726804200000|2024-09-20 03:50:00|11755.3|11743.3|11755.3|11743.3|11755.4|11743.4|11754.3|11742.3|0
1726804500000|2024-09-20 03:55:00|11755.4|11743.4|11755.2|11743.2|11757.3|11745.3|11754.1|11742.1|0
1726804800000|2024-09-20 04:00:00|11754.1|11742.1|11751.5|11739.5|11755.2|11743.2|11742.7|11730.7|0
1726805100000|2024-09-20 04:05:00|11749.4|11737.4|11755.6|11743.6|11755.6|11743.6|11749.4|11737.4|0
1726805400000|2024-09-20 04:10:00|11754.6|11742.6|11757.7|11745.7|11757.7|11745.7|11753.5|11741.5|0
1726805700000|2024-09-20 04:15:00|11755.6|11743.6|11751.5|11739.5|11755.6|11743.6|11750.4|11738.4|0
1726806000000|2024-09-20 04:20:00|11752.5|11740.5|11753.5|11741.5|11756.7|11744.7|11752.5|11740.5|0
1726806300000|2024-09-20 04:25:00|11754.6|11742.6|11755.6|11743.6|11757.7|11745.7|11754.6|11742.6|0
1726806600000|2024-09-20 04:30:00|11755.7|11743.7|11757.8|11745.8|11759.8|11747.8|11755.7|11743.7|0
1726806900000|2024-09-20 04:35:00|11757.7|11745.7|11757.8|11745.8|11759.9|11747.9|11757.7|11745.7|0
1726807200000|2024-09-20 04:40:00|11758.8|11746.8|11757.8|11745.8|11758.8|11746.8|11757.7|11745.7|0
1726807500000|2024-09-20 04:45:00|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|11753.6|11741.6|0
1726807800000|2024-09-20 04:50:00|11753.6|11741.6|11753.6|11741.6|11753.6|11741.6|11753.6|11741.6|0
1726808100000|2024-09-20 04:55:00|11754.7|11742.7|11753.6|11741.6|11755.7|11743.7|11753.6|11741.6|0
1726808400000|2024-09-20 05:00:00|11751.5|11739.5|11750.4|11738.4|11751.5|11739.5|11749.4|11737.4|0
1726808700000|2024-09-20 05:05:00|11751.5|11739.5|11747.2|11735.2|11751.5|11739.5|11747.2|11735.2|0
1726809000000|2024-09-20 05:10:00|11746.1|11734.1|11748.4|11736.4|11751.4|11739.4|11745.1|11733.1|0
1726809300000|2024-09-20 05:15:00|11747.3|11735.3|11745.2|11733.2|11747.3|11735.3|11743.1|11731.1|0
1726809600000|2024-09-20 05:20:00|11744.2|11732.2|11741|11729|11745.2|11733.2|11738.9|11726.9|0
1726809900000|2024-09-20 05:25:00|11740|11728|11746.1|11734.1|11746.1|11734.1|11739|11727|0
1726810200000|2024-09-20 05:30:00|11745.1|11733.1|11743.4|11731.4|11746.1|11734.1|11743.4|11731.4|0
1726810500000|2024-09-20 05:35:00|11742.4|11730.4|11751.7|11739.7|11751.7|11739.7|11741.3|11729.3|0
1726810800000|2024-09-20 05:40:00|11752.7|11740.7|11749.6|11737.6|11757.9|11745.9|11747.5|11735.5|0
1726811100000|2024-09-20 05:45:00|11747.6|11735.6|11753.8|11741.8|11755.9|11743.9|11747.5|11735.5|0
1726811400000|2024-09-20 05:50:00|11755.9|11743.9|11756|11744|11758.1|11746.1|11752.9|11740.9|0
1726811700000|2024-09-20 05:55:00|11753.9|11741.9|11753|11741|11758.1|11746.1|11748.8|11736.8|0
1726812000000|2024-09-20 06:00:00|11754|11742|11768.4|11763.4|11771.4|11766.4|11750.9|11741|21
1726812300000|2024-09-20 06:05:00|11768.9|11763.9|11767.4|11762.4|11768.9|11763.9|11765.9|11760.9|7
1726812600000|2024-09-20 06:10:00|11768.4|11763.4|11765.9|11760.9|11772.9|11767.9|11761.4|11756.4|7
1726812900000|2024-09-20 06:15:00|11764.9|11759.9|11766.9|11761.9|11767.9|11762.9|11761.4|11756.4|5
1726813200000|2024-09-20 06:20:00|11768.9|11763.9|11761.9|11756.9|11768.9|11763.9|11759.4|11754.4|13
1726813500000|2024-09-20 06:25:00|11762.4|11757.4|11766.9|11761.9|11767.4|11762.4|11762.4|11757.4|12
1726813800000|2024-09-20 06:30:00|11766.4|11761.4|11762.9|11757.9|11766.4|11761.4|11761.4|11756.4|12
1726814100000|2024-09-20 06:35:00|11764.4|11759.4|11763.4|11758.4|11767.4|11762.4|11761.4|11756.4|14
1726814400000|2024-09-20 06:40:00|11763.9|11758.9|11766.9|11761.9|11767.9|11762.9|11761.4|11756.4|12
1726814700000|2024-09-20 06:45:00|11767.4|11762.4|11766.4|11761.4|11769.4|11764.4|11765.9|11760.9|3
1726815000000|2024-09-20 06:50:00|11766.9|11761.9|11763.4|11758.4|11769.9|11764.9|11763.4|11758.4|6
1726815300000|2024-09-20 06:55:00|11762.9|11757.9|11744.4|11739.4|11762.9|11757.9|11735.9|11730.9|127
1726815600000|2024-09-20 07:00:00|11743.9|11738.9|11797.9|11792.9|11800.9|11795.9|11743.9|11738.9|425
1726815900000|2024-09-20 07:05:00|11797.4|11792.4|11786.9|11781.9|11806.9|11801.9|11786.9|11781.9|276
1726816200000|2024-09-20 07:10:00|11786.4|11781.4|11800.9|11795.9|11801.9|11796.9|11785.4|11780.4|180
1726816500000|2024-09-20 07:15:00|11801.4|11796.4|11817.9|11812.9|11818.9|11813.9|11799.4|11794.4|84
1726816800000|2024-09-20 07:20:00|11815.9|11810.9|11799.4|11794.4|11819.4|11814.4|11799.4|11794.4|145
1726817100000|2024-09-20 07:25:00|11797.9|11792.9|11790.9|11785.9|11802.9|11797.9|11787.4|11782.4|109
1726817400000|2024-09-20 07:30:00|11792.4|11787.4|11792.9|11787.9|11800.4|11795.4|11789.9|11784.9|77
1726817700000|2024-09-20 07:35:00|11793.4|11788.4|11789.9|11784.9|11793.9|11788.9|11783.4|11778.4|60
1726818000000|2024-09-20 07:40:00|11791.6|11786.6|11804.1|11799.1|11806.6|11801.6|11790.1|11785.1|114
1726818300000|2024-09-20 07:45:00|11804.6|11799.6|11797.6|11792.6|11804.6|11799.6|11794.1|11789.1|92
1726818600000|2024-09-20 07:50:00|11796.6|11791.6|11806.6|11801.6|11810.1|11805.1|11795.6|11790.6|89
1726818900000|2024-09-20 07:55:00|11806.1|11801.1|11802.6|11797.6|11806.6|11801.6|11798.1|11793.1|71
1726819200000|2024-09-20 08:00:00|11803.6|11798.6|11788.1|11783.1|11808.1|11803.1|11788.1|11783.1|60
1726819500000|2024-09-20 08:05:00|11787.1|11782.1|11786.1|11781.1|11793.1|11788.1|11785.6|11780.6|109
1726819800000|2024-09-20 08:10:00|11786.6|11781.6|11787.6|11782.6|11791.6|11786.6|11781.1|11776.1|158
1726820100000|2024-09-20 08:15:00|11787.1|11782.1|11785.6|11780.6|11788.1|11783.1|11777.6|11772.6|96
1726820400000|2024-09-20 08:20:00|11786.1|11781.1|11768.1|11763.1|11786.6|11781.6|11768.1|11763.1|108
1726820700000|2024-09-20 08:25:00|11767.6|11762.6|11762.6|11757.6|11772.6|11767.6|11761.6|11756.6|77
1726821000000|2024-09-20 08:30:00|11762.1|11757.1|11759.6|11754.6|11766.6|11761.6|11758.6|11753.6|86
1726821300000|2024-09-20 08:35:00|11759.1|11754.1|11769.6|11764.6|11770.6|11765.6|11758.6|11753.6|127
1726821600000|2024-09-20 08:40:00|11770.1|11765.1|11767.6|11762.6|11774.1|11769.1|11767.1|11762.1|63
1726821900000|2024-09-20 08:45:00|11768.1|11763.1|11769.6|11764.6|11779.6|11774.6|11766.6|11761.6|97
1726822200000|2024-09-20 08:50:00|11770.1|11765.1|11775.6|11770.6|11782.1|11777.1|11769.6|11764.6|37
1726822500000|2024-09-20 08:55:00|11776.1|11771.1|11774.6|11769.6|11780.6|11775.6|11774.6|11769.6|32
1726822800000|2024-09-20 09:00:00|11775.1|11770.1|11770.6|11765.6|11775.1|11770.1|11764.6|11759.6|90
1726823100000|2024-09-20 09:05:00|11771.1|11766.1|11765.1|11760.1|11773.6|11768.6|11762.6|11757.6|55
1726823400000|2024-09-20 09:10:00|11764.6|11759.6|11763.1|11758.1|11766.6|11761.6|11759.6|11754.6|47
1726823700000|2024-09-20 09:15:00|11762.6|11757.6|11763.6|11758.6|11765.6|11760.6|11754.1|11749.1|43
1726824000000|2024-09-20 09:20:00|11763.1|11758.1|11758.6|11753.6|11763.1|11758.1|11752.1|11747.1|58
1726824300000|2024-09-20 09:25:00|11759.1|11754.1|11767.1|11762.1|11767.1|11762.1|11757.6|11752.6|78
1726824600000|2024-09-20 09:30:00|11766.6|11761.6|11760.6|11755.6|11769.1|11764.1|11760.1|11755.1|80
1726824900000|2024-09-20 09:35:00|11760.1|11755.1|11754.6|11749.6|11762.6|11757.6|11754.1|11749.1|94
1726825200000|2024-09-20 09:40:00|11754.1|11749.1|11758.1|11753.1|11759.1|11754.1|11751.1|11746.1|44
1726825500000|2024-09-20 09:45:00|11758.6|11753.6|11770.1|11765.1|11770.1|11765.1|11753.6|11748.6|92
1726825800000|2024-09-20 09:50:00|11770.6|11765.6|11786.6|11781.6|11786.6|11781.6|11763.6|11758.6|125
1726826100000|2024-09-20 09:55:00|11787.1|11782.1|11778.6|11773.6|11787.1|11782.1|11775.6|11770.6|72
1726826400000|2024-09-20 10:00:00|11779.6|11774.6|11773.6|11768.6|11782.1|11777.1|11772.6|11767.6|40
1726826700000|2024-09-20 10:05:00|11773.1|11768.1|11785.6|11780.6|11786.6|11781.6|11772.1|11767.1|52
1726827000000|2024-09-20 10:10:00|11785.1|11780.1|11790.6|11785.6|11793.6|11788.6|11784.1|11779.1|50
1726827300000|2024-09-20 10:15:00|11791.6|11786.6|11795.6|11790.6|11800.1|11795.1|11790.6|11785.6|39
1726827600000|2024-09-20 10:20:00|11795.1|11790.1|11800.1|11795.1|11804.6|11799.6|11795.1|11790.1|44
1726827900000|2024-09-20 10:25:00|11800.6|11795.6|11801.6|11796.6|11806.1|11801.1|11797.1|11792.1|26
1726828200000|2024-09-20 10:30:00|11801.1|11796.1|11805.1|11800.1|11806.1|11801.1|11798.1|11793.1|65
1726828500000|2024-09-20 10:35:00|11805.6|11800.6|11803.1|11798.1|11811.1|11806.1|11803.1|11798.1|27
1726828800000|2024-09-20 10:40:00|11804.1|11799.1|11810.6|11805.6|11812.1|11807.1|11803.6|11798.6|35
1726829100000|2024-09-20 10:45:00|11810.1|11805.1|11801.6|11796.6|11810.6|11805.6|11799.1|11794.1|40
1726829400000|2024-09-20 10:50:00|11801.1|11796.1|11794.6|11789.6|11801.6|11796.6|11793.6|11788.6|43
1726829700000|2024-09-20 10:55:00|11794.1|11789.1|11808.1|11803.1|11808.6|11803.6|11794.1|11789.1|50
1726830000000|2024-09-20 11:00:00|11807.6|11802.6|11816.1|11811.1|11816.6|11811.6|11807.1|11802.1|46
1726830300000|2024-09-20 11:05:00|11815.6|11810.6|11819.6|11814.6|11820.6|11815.6|11812.1|11807.1|61
1726830600000|2024-09-20 11:10:00|11819.1|11814.1|11820.1|11815.1|11821.1|11816.1|11816.6|11811.6|32
1726830900000|2024-09-20 11:15:00|11820.6|11815.6|11825.1|11820.1|11825.1|11820.1|11819.1|11814.1|31
1726831200000|2024-09-20 11:20:00|11825.6|11820.6|11812.6|11807.6|11826.1|11821.1|11812.1|11807.1|39
1726831500000|2024-09-20 11:25:00|11812.1|11807.1|11808.6|11803.6|11816.1|11811.1|11808.6|11803.6|40
1726831800000|2024-09-20 11:30:00|11809.1|11804.1|11805.1|11800.1|11815.1|11810.1|11805.1|11800.1|32
1726832100000|2024-09-20 11:35:00|11804.1|11799.1|11805.1|11800.1|11807.6|11802.6|11803.6|11798.6|25
1726832400000|2024-09-20 11:40:00|11803.6|11798.6|11805.6|11800.6|11810.6|11805.6|11800.6|11795.6|66
1726832700000|2024-09-20 11:45:00|11805.1|11800.1|11797.6|11792.6|11806.1|11801.1|11797.6|11792.6|77
1726833000000|2024-09-20 11:50:00|11797.1|11792.1|11804.1|11799.1|11804.6|11799.6|11796.1|11791.1|39
1726833300000|2024-09-20 11:55:00|11803.6|11798.6|11806.1|11801.1|11808.1|11803.1|11802.1|11797.1|71
1726833600000|2024-09-20 12:00:00|11806.6|11801.6|11812.1|11807.1|11813.1|11808.1|11805.6|11800.6|78
1726833900000|2024-09-20 12:05:00|11813.1|11808.1|11823.1|11818.1|11824.1|11819.1|11813.1|11808.1|45
1726834200000|2024-09-20 12:10:00|11822.6|11817.6|11824.1|11819.1|11826.6|11821.6|11822.1|11817.1|52
1726834500000|2024-09-20 12:15:00|11823.6|11818.6|11825.1|11820.1|11827.1|11822.1|11822.1|11817.1|53
1726834800000|2024-09-20 12:20:00|11824.6|11819.6|11825.1|11820.1|11828.1|11823.1|11823.1|11818.1|39
1726835100000|2024-09-20 12:25:00|11824.6|11819.6|11829.1|11824.1|11831.1|11826.1|11823.6|11818.6|28
1726835400000|2024-09-20 12:30:00|11828.6|11823.6|11821.6|11816.6|11829.1|11824.1|11821.1|11816.1|51
1726835700000|2024-09-20 12:35:00|11820.6|11815.6|11826.6|11821.6|11827.6|11822.6|11820.6|11815.6|45
1726836000000|2024-09-20 12:40:00|11827.1|11822.1|11822.1|11817.1|11828.1|11823.1|11821.6|11816.6|32
1726836300000|2024-09-20 12:45:00|11821.6|11816.6|11814.1|11809.1|11821.6|11816.6|11814.1|11809.1|27
1726836600000|2024-09-20 12:50:00|11814.6|11809.6|11811.1|11806.1|11817.6|11812.6|11810.6|11805.6|35
1726836900000|2024-09-20 12:55:00|11810.6|11805.6|11817.1|11812.1|11818.1|11813.1|11810.6|11805.6|23
1726837200000|2024-09-20 13:00:00|11816.6|11811.6|11818.1|11813.1|11819.1|11814.1|11814.1|11809.1|38
1726837500000|2024-09-20 13:05:00|11817.6|11812.6|11818.1|11813.1|11819.1|11814.1|11813.1|11808.1|30
1726837800000|2024-09-20 13:10:00|11818.6|11813.6|11821.1|11816.1|11828.6|11823.6|11817.6|11812.6|77
1726838100000|2024-09-20 13:15:00|11820.6|11815.6|11813.6|11808.6|11821.1|11816.1|11812.6|11807.6|50
1726838400000|2024-09-20 13:20:00|11812.6|11807.6|11812.6|11807.6|11815.6|11810.6|11812.1|11807.1|31
1726838700000|2024-09-20 13:25:00|11813.1|11808.1|11816.6|11811.6|11817.6|11812.6|11811.6|11806.6|36
1726839000000|2024-09-20 13:30:00|11817.1|11812.1|11815.1|11810.1|11821.6|11816.6|11812.6|11807.6|50
1726839300000|2024-09-20 13:35:00|11814.6|11809.6|11804.6|11799.6|11815.6|11810.6|11801.6|11796.6|63
1726839600000|2024-09-20 13:40:00|11805.1|11800.1|11791.1|11786.1|11805.1|11800.1|11786.6|11781.6|92
1726839900000|2024-09-20 13:45:00|11791.6|11786.6|11785.1|11780.1|11799.1|11794.1|11785.1|11780.1|93
1726840200000|2024-09-20 13:50:00|11784.6|11779.6|11782.1|11777.1|11790.6|11785.6|11780.6|11775.6|218
1726840500000|2024-09-20 13:55:00|11782.6|11777.6|11779.1|11774.1|11788.1|11783.1|11778.1|11773.1|61
1726840800000|2024-09-20 14:00:00|11778.6|11773.6|11765.1|11760.1|11779.1|11774.1|11765.1|11760.1|88
1726841100000|2024-09-20 14:05:00|11765.6|11760.6|11778.1|11773.1|11783.1|11778.1|11764.1|11759.1|83
1726841400000|2024-09-20 14:10:00|11777.8|11772.8|11757.8|11752.8|11779.8|11774.8|11755.8|11750.8|90
1726841700000|2024-09-20 14:15:00|11755.3|11750.3|11771.3|11766.3|11773.3|11768.3|11755.3|11750.3|211
1726842000000|2024-09-20 14:20:00|11771.8|11766.8|11779.3|11774.3|11781.8|11776.8|11769.8|11764.8|113
1726842300000|2024-09-20 14:25:00|11779.8|11774.8|11778.8|11773.8|11785.3|11780.3|11775.3|11770.3|79
1726842600000|2024-09-20 14:30:00|11777.8|11772.8|11789.3|11784.3|11793.3|11788.3|11776.8|11771.8|123
1726842900000|2024-09-20 14:35:00|11789.8|11784.8|11768.8|11763.8|11789.8|11784.8|11768.8|11763.8|118
1726843200000|2024-09-20 14:40:00|11766.8|11761.8|11767.3|11762.3|11775.3|11770.3|11765.3|11760.3|107
1726843500000|2024-09-20 14:45:00|11767.8|11762.8|11767.8|11762.8|11771.3|11766.3|11764.8|11759.8|48
1726843800000|2024-09-20 14:50:00|11768.3|11763.3|11771.3|11766.3|11777.8|11772.8|11767.3|11762.3|42
1726844100000|2024-09-20 14:55:00|11772.3|11767.3|11779.8|11774.8|11780.8|11775.8|11770.3|11765.3|68
1726844400000|2024-09-20 15:00:00|11778.8|11773.8|11775.8|11770.8|11782.8|11777.8|11774.8|11769.8|101
1726844700000|2024-09-20 15:05:00|11776.3|11771.3|11777.8|11772.8|11780.3|11775.3|11773.3|11768.3|74
1726845000000|2024-09-20 15:10:00|11778.3|11773.3|11773.3|11768.3|11780.8|11775.8|11773.3|11768.3|53
1726845300000|2024-09-20 15:15:00|11774.3|11769.3|11776.8|11771.8|11777.8|11772.8|11766.3|11761.3|112
1726845600000|2024-09-20 15:20:00|11777.3|11772.3|11775.8|11770.8|11781.3|11776.3|11775.3|11770.3|148
1726845900000|2024-09-20 15:25:00|11776.3|11771.3|11767.3|11762.3|11776.8|11771.8|11762.3|11757.3|492
1726846200000|2024-09-20 15:30:00|11767.8|11761.8|11755.8|11748.8|11767.8|11761.8|11749.8|11742.8|498
1726846500000|2024-09-20 15:35:00|11754.8|11749.8|11749.8|11742.8|11757.8|11750.8|11743.8|11736.8|376
1726846800000|2024-09-20 15:40:00|11748.8|11741.8|11766.8|11759.8|11767.8|11760.8|11743.8|11736.8|112
1726847100000|2024-09-20 15:45:00|11765.8|11758.8|11767.8|11760.8|11769.8|11762.8|11757.8|11751.8|39
1726847400000|2024-09-20 15:50:00|11766.8|11759.8|11757.8|11750.8|11768.8|11761.8|11757.8|11750.8|17
1726847700000|2024-09-20 15:55:00|11758.8|11751.8|11755.8|11748.8|11762.8|11755.8|11754.8|11747.8|22
1726848000000|2024-09-20 16:00:00|11754.8|11747.8|11754.8|11747.8|11757.8|11748.8|11751.8|11743.8|28
1726848300000|2024-09-20 16:05:00|11755.8|11748.8|11750.8|11744.8|11755.8|11748.8|11750.8|11744.8|8
1726848600000|2024-09-20 16:10:00|11749.8|11743.8|11751.8|11744.8|11751.8|11744.8|11747.8|11740.8|20
1726848900000|2024-09-20 16:15:00|11750.8|11743.8|11751.8|11744.8|11753.8|11746.8|11748.8|11741.8|28
1726849200000|2024-09-20 16:20:00|11750.8|11743.8|11761.8|11754.8|11762.8|11755.8|11749.8|11742.8|13
1726849500000|2024-09-20 16:25:00|11760.8|11753.8|11760.8|11754.8|11761.8|11754.8|11757.8|11750.8|10
1726849800000|2024-09-20 16:30:00|11759.8|11753.8|11759.8|11752.8|11760.8|11753.8|11757.8|11751.8|7
1726850100000|2024-09-20 16:35:00|11760.8|11753.8|11763.8|11756.8|11764.8|11757.8|11759.8|11752.8|2
1726850400000|2024-09-20 16:40:00|11762.8|11755.8|11765.8|11758.8|11766.8|11759.8|11761.8|11754.8|19
1726850700000|2024-09-20 16:45:00|11764.8|11757.8|11764.8|11757.8|11769.8|11759.8|11763.8|11756.8|10
1726851000000|2024-09-20 16:50:00|11765.8|11758.8|11764.8|11757.8|11766.8|11759.8|11763.8|11756.8|1
1726851300000|2024-09-20 16:55:00|11765.8|11758.8|11761.8|11754.8|11765.8|11758.8|11760.8|11753.8|13
1726851600000|2024-09-20 17:00:00|11762.8|11755.8|11761.8|11754.8|11765.8|11758.8|11759.8|11752.8|7
1726851900000|2024-09-20 17:05:00|11762.8|11753.8|11765.8|11757.8|11765.8|11758.8|11760.8|11752.8|0
1726852200000|2024-09-20 17:10:00|11764.8|11756.8|11767.8|11760.8|11768.8|11761.8|11764.8|11756.8|1
1726852500000|2024-09-20 17:15:00|11768.8|11761.8|11768.8|11761.8|11768.8|11762.8|11766.8|11759.8|1
1726852800000|2024-09-20 17:20:00|11767.8|11757.8|11763.8|11756.8|11767.8|11761.8|11763.8|11755.8|1
1726853100000|2024-09-20 17:25:00|11765.8|11757.8|11760.8|11754.8|11769.8|11759.8|11760.8|11753.8|14
1726853400000|2024-09-20 17:30:00|11761.8|11753.8|11766.8|11759.8|11768.8|11761.8|11761.8|11753.8|24
1726853700000|2024-09-20 17:35:00|11767.8|11760.8|11765.8|11758.8|11769.8|11762.8|11764.8|11756.8|29
1726854000000|2024-09-20 17:40:00|11766.8|11759.8|11767.8|11760.8|11768.8|11761.8|11764.8|11759.8|2
1726854300000|2024-09-20 17:45:00|11766.8|11759.8|11764.8|11758.8|11768.8|11760.8|11764.8|11757.8|7
1726854600000|2024-09-20 17:50:00|11766.8|11759.8|11764.8|11757.8|11768.8|11759.8|11764.8|11755.8|5
1726854900000|2024-09-20 17:55:00|11763.8|11754.8|11768.3|11756.3|11768.3|11760.8|11763.8|11754.8|18
1726855200000|2024-09-20 18:00:00|11766.2|11754.2|11761.5|11749.5|11768.3|11756.3|11757.2|11745.2|0
1726855500000|2024-09-20 18:05:00|11761.6|11749.6|11749.2|11737.2|11761.6|11749.6|11747|11735|0
1726855800000|2024-09-20 18:10:00|11749.1|11737.1|11751.4|11739.4|11753.6|11741.6|11744.8|11732.8|0
1726856100000|2024-09-20 18:15:00|11753.5|11741.5|11753.5|11741.5|11755.6|11743.6|11751.3|11739.3|0
1726856400000|2024-09-20 18:20:00|11753.4|11741.4|11753.4|11741.4|11753.5|11741.5|11751.2|11739.2|0
1726856700000|2024-09-20 18:25:00|11750.1|11738.1|11751.1|11739.1|11753.3|11741.3|11749|11737|0
1726857000000|2024-09-20 18:30:00|11749.1|11737.1|11748.2|11736.2|11751.2|11739.2|11746.1|11734.1|0
1726857300000|2024-09-20 18:35:00|11746.1|11734.1|11746.2|11734.2|11748.3|11736.3|11743.9|11731.9|0
1726857600000|2024-09-20 18:40:00|11746.1|11734.1|11748.3|11736.3|11750.5|11738.5|11744|11732|0
1726857900000|2024-09-20 18:45:00|11748.4|11736.4|11752.6|11740.6|11752.7|11740.7|11746.2|11734.2|0
1726858200000|2024-09-20 18:50:00|11752.7|11740.7|11759.3|11747.3|11759.3|11747.3|11750.5|11738.5|0
1726858500000|2024-09-20 18:55:00|11759.2|11747.2|11759.4|11747.4|11763.7|11751.7|11757.1|11745.1|0
1726858800000|2024-09-20 19:00:00|11761.5|11749.5|11761.6|11749.6|11763.7|11751.7|11759.3|11747.3|0
1726859100000|2024-09-20 19:05:00|11761.5|11749.5|11761.4|11749.4|11761.5|11749.5|11757|11745|0
1726859400000|2024-09-20 19:10:00|11760.3|11748.3|11759.3|11747.3|11761.5|11749.5|11757.1|11745.1|0
1726859700000|2024-09-20 19:15:00|11761.4|11749.4|11763.7|11751.7|11765.9|11753.9|11759.3|11747.3|0
1726860000000|2024-09-20 19:20:00|11763.8|11751.8|11766|11754|11772.6|11760.6|11763.7|11751.7|0
1726860300000|2024-09-20 19:25:00|11764.9|11752.9|11769.9|11757.9|11772|11760|11763.9|11751.9|0
1726860600000|2024-09-20 19:30:00|11769.8|11757.8|11769.9|11757.9|11769.9|11757.9|11767.6|11755.6|0
1726860900000|2024-09-20 19:35:00|11769.8|11757.8|11774.5|11762.5|11778.9|11766.9|11767.7|11755.7|0
1726861200000|2024-09-20 19:40:00|11774.4|11762.4|11776.9|11764.9|11779|11767|11772.3|11760.3|0
1726861500000|2024-09-20 19:45:00|11776.8|11764.8|11770.3|11758.3|11776.9|11764.9|11768.2|11756.2|0
1726861800000|2024-09-20 19:50:00|11770.4|11758.4|11761.8|11749.8|11770.4|11758.4|11761.8|11749.8|0
1726862100000|2024-09-20 19:55:00|11763.9|11751.9|11761.7|11749.7|11764|11752|11755.2|11743.2|0
1726862400000|2024-09-20 20:00:00|11762.9|11750.9|11760.3|11748.3|11764|11752|11759.3|11747.3|0
1726862700000|2024-09-20 20:05:00|11760.6|11748.6|11756.7|11744.7|11760.8|11748.8|11753.9|11741.9|0
1726863000000|2024-09-20 20:10:00|11756|11744|11747.3|11735.3|11757.1|11745.1|11745.3|11733.3|0
1726863300000|2024-09-20 20:15:00|11746.8|11734.8|11748.1|11736.1|11749.4|11737.4|11745.8|11733.8|0
1726863600000|2024-09-20 20:20:00|11747.7|11735.7|11747.7|11735.7|11748.6|11736.6|11744.9|11732.9|0
1726863900000|2024-09-20 20:25:00|11747.9|11735.9|11746.8|11734.8|11749|11737|11745.8|11733.8|0
1726864200000|2024-09-20 20:30:00|11746.4|11734.4|11744|11732|11746.8|11734.8|11741.2|11729.2|0
1726864500000|2024-09-20 20:35:00|11744.2|11732.2|11749|11737|11749|11737|11744|11732|0
1726864800000|2024-09-20 20:40:00|11749.2|11737.2|11750.3|11738.3|11753.1|11741.1|11749|11737|0
1726865100000|2024-09-20 20:45:00|11750.2|11738.2|11749.4|11737.4|11752.2|11740.2|11749|11737|0
1726865400000|2024-09-20 20:50:00|11749.6|11737.6|11750.9|11738.9|11751.6|11739.6|11749.4|11737.4|0
1726865700000|2024-09-20 20:55:00|11750.3|11738.3|11749.6|11737.6|11751.3|11739.3|11749.2|11737.2|0
1726866000000|2024-09-20 21:00:00|11748.5|11736.5|11748.5|11736.5|11748.5|11736.5|11748.5|11736.5|0
1727042400000|2024-09-22 22:00:00|11747|11735|11752.1|11740.1|11753|11741|11745.9|11733.9|0
1727042700000|2024-09-22 22:05:00|11751.9|11739.9|11749.7|11737.7|11752.1|11740.1|11748|11736|0
1727043000000|2024-09-22 22:10:00|11750.3|11738.3|11750.8|11738.8|11751.6|11739.6|11747.9|11735.9|0
1727043300000|2024-09-22 22:15:00|11751.2|11739.2|11750.3|11738.3|11752.1|11740.1|11749.7|11737.7|0
1727043600000|2024-09-22 22:20:00|11750.8|11738.8|11756.6|11744.6|11757|11745|11750.8|11738.8|0
1727043900000|2024-09-22 22:25:00|11756.8|11744.8|11760.2|11748.2|11760.5|11748.5|11756.2|11744.2|0
1727044200000|2024-09-22 22:30:00|11760.4|11748.4|11761|11749|11761.5|11749.5|11758.9|11746.9|0
1727044500000|2024-09-22 22:35:00|11761.2|11749.2|11761|11749|11761.9|11749.9|11760.2|11748.2|0
1727044800000|2024-09-22 22:40:00|11761.5|11749.5|11763|11751|11763.4|11751.4|11761|11749|0
1727045100000|2024-09-22 22:45:00|11762.5|11750.5|11763.2|11751.2|11763.4|11751.4|11761.5|11749.5|0
1727045400000|2024-09-22 22:50:00|11763|11751|11762.5|11750.5|11764.1|11752.1|11761.9|11749.9|0
1727045700000|2024-09-22 22:55:00|11761.9|11749.9|11762.5|11750.5|11763.8|11751.8|11759.3|11747.3|0
1727046000000|2024-09-22 23:00:00|11762.1|11750.1|11760.2|11748.2|11763.8|11751.8|11759.7|11747.7|0
1727046300000|2024-09-22 23:05:00|11759.7|11747.7|11761.9|11749.9|11763.2|11751.2|11759.3|11747.3|0
1727046600000|2024-09-22 23:10:00|11761.5|11749.5|11760.2|11748.2|11761.5|11749.5|11758.2|11746.2|0
1727046900000|2024-09-22 23:15:00|11759.7|11747.7|11760.6|11748.6|11761|11749|11759.1|11747.1|0
1727047200000|2024-09-22 23:20:00|11760.2|11748.2|11760.2|11748.2|11760.6|11748.6|11760.2|11748.2|0
1727047500000|2024-09-22 23:25:00|11760.4|11748.4|11760.6|11748.6|11760.6|11748.6|11759.7|11747.7|0
1727047800000|2024-09-22 23:30:00|11761|11749|11761.9|11749.9|11763|11751|11760.6|11748.6|0
1727048100000|2024-09-22 23:35:00|11762.1|11750.1|11765.1|11753.1|11765.6|11753.6|11761.9|11749.9|0
1727048400000|2024-09-22 23:40:00|11765.4|11753.4|11768.4|11756.4|11769.2|11757.2|11764.7|11752.7|0
1727048700000|2024-09-22 23:45:00|11768.8|11756.8|11770.3|11758.3|11770.8|11758.8|11768.4|11756.4|0
1727049000000|2024-09-22 23:50:00|11769.9|11757.9|11771.2|11759.2|11771.2|11759.2|11768.8|11756.8|0
1727049300000|2024-09-22 23:55:00|11770.8|11758.8|11770.3|11758.3|11771.2|11759.2|11769.9|11757.9|0
1727049600000|2024-09-23 00:00:00|11770.8|11758.8|11771.6|11759.6|11774|11762|11770.8|11758.8|0
1727049900000|2024-09-23 00:05:00|11771.2|11759.2|11771.2|11759.2|11771.6|11759.6|11769.2|11757.2|0
1727050200000|2024-09-23 00:10:00|11770.8|11758.8|11769.2|11757.2|11771.6|11759.6|11769.2|11757.2|0
1727050500000|2024-09-23 00:15:00|11769.3|11757.3|11772.4|11760.4|11772.4|11760.4|11763.8|11751.8|0
1727050800000|2024-09-23 00:20:00|11772.5|11760.5|11778.8|11766.8|11778.8|11766.8|11772.5|11760.5|0
1727051100000|2024-09-23 00:25:00|11778.9|11766.9|11783.1|11771.1|11783.1|11771.1|11778.9|11766.9|0
1727051400000|2024-09-23 00:30:00|11785.2|11773.2|11788.4|11776.4|11791.7|11779.7|11785.2|11773.2|0
1727051700000|2024-09-23 00:35:00|11787.4|11775.4|11787.4|11775.4|11789.5|11777.5|11785.3|11773.3|0
1727052000000|2024-09-23 00:40:00|11789.5|11777.5|11789.5|11777.5|11791.6|11779.6|11787.4|11775.4|0
1727052300000|2024-09-23 00:45:00|11789.6|11777.6|11793.8|11781.8|11795|11783|11789.5|11777.5|0
1727052600000|2024-09-23 00:50:00|11793.9|11781.9|11795|11783|11796|11784|11793.8|11781.8|0
1727052900000|2024-09-23 00:55:00|11796|11784|11796|11784|11796.1|11784.1|11793.9|11781.9|0
1727053200000|2024-09-23 01:00:00|11795|11783|11791.8|11779.8|11798.2|11786.2|11791.8|11779.8|0
1727053500000|2024-09-23 01:05:00|11793.9|11781.9|11794|11782|11796.1|11784.1|11791.8|11779.8|0
1727053800000|2024-09-23 01:10:00|11793.9|11781.9|11791.9|11779.9|11796.1|11784.1|11791.9|11779.9|0
1727054100000|2024-09-23 01:15:00|11791.8|11779.8|11794|11782|11794|11782|11791.8|11779.8|0
1727054400000|2024-09-23 01:20:00|11796.1|11784.1|11796.1|11784.1|11798.2|11786.2|11794|11782|0
1727054700000|2024-09-23 01:25:00|11796|11784|11796|11784|11796.1|11784.1|11793.9|11781.9|0
1727055000000|2024-09-23 01:30:00|11798.1|11786.1|11802.4|11790.4|11802.4|11790.4|11796|11784|0
1727055300000|2024-09-23 01:35:00|11801.4|11789.4|11806.4|11794.4|11806.5|11794.5|11801.4|11789.4|0
1727055600000|2024-09-23 01:40:00|11808.5|11796.5|11806.3|11794.3|11812.7|11800.7|11806.3|11794.3|0
1727055900000|2024-09-23 01:45:00|11807.4|11795.4|11806.2|11794.2|11808.4|11796.4|11804.1|11792.1|0
1727056200000|2024-09-23 01:50:00|11806.3|11794.3|11802|11790|11806.3|11794.3|11799.9|11787.9|0
1727056500000|2024-09-23 01:55:00|11802.1|11790.1|11802.1|11790.1|11804.2|11792.2|11802.1|11790.1|0
1727056800000|2024-09-23 02:00:00|11802|11790|11804.1|11792.1|11804.2|11792.2|11799.9|11787.9|0
1727057100000|2024-09-23 02:05:00|11802.1|11790.1|11799.9|11787.9|11804.1|11792.1|11798.9|11786.9|0
1727057400000|2024-09-23 02:10:00|11800|11788|11804.1|11792.1|11804.2|11792.2|11799.9|11787.9|0
1727057700000|2024-09-23 02:15:00|11804.2|11792.2|11806.3|11794.3|11806.3|11794.3|11804.1|11792.1|0
1727058000000|2024-09-23 02:20:00|11808.4|11796.4|11808.5|11796.5|11808.5|11796.5|11806.3|11794.3|0
1727058300000|2024-09-23 02:25:00|11810.6|11798.6|11808.4|11796.4|11810.6|11798.6|11808.4|11796.4|0
1727058600000|2024-09-23 02:30:00|11808.5|11796.5|11802.1|11790.1|11808.5|11796.5|11802.1|11790.1|0
1727058900000|2024-09-23 02:35:00|11804.2|11792.2|11808.4|11796.4|11808.4|11796.4|11804.2|11792.2|0
1727059200000|2024-09-23 02:40:00|11808.5|11796.5|11810.6|11798.6|11810.6|11798.6|11808.4|11796.4|0
1727059500000|2024-09-23 02:45:00|11808.5|11796.5|11809.5|11797.5|11810.6|11798.6|11808.5|11796.5|0
1727059800000|2024-09-23 02:50:00|11810.6|11798.6|11808.5|11796.5|11810.6|11798.6|11808.5|11796.5|0
1727060100000|2024-09-23 02:55:00|11806.4|11794.4|11806.3|11794.3|11806.4|11794.4|11806.3|11794.3|0
1727060400000|2024-09-23 03:00:00|11806.4|11794.4|11808.5|11796.5|11808.5|11796.5|11805.3|11793.3|0
1727060700000|2024-09-23 03:05:00|11806.4|11794.4|11808.5|11796.5|11808.5|11796.5|11805.3|11793.3|0
1727061000000|2024-09-23 03:10:00|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|11809.5|11797.5|0
1727061300000|2024-09-23 03:15:00|11810.7|11798.7|11809.5|11797.5|11810.7|11798.7|11808.5|11796.5|0
1727061600000|2024-09-23 03:20:00|11808.5|11796.5|11808.5|11796.5|11810.6|11798.6|11808.5|11796.5|0
1727061900000|2024-09-23 03:25:00|11807.4|11795.4|11808.5|11796.5|11808.5|11796.5|11806.4|11794.4|0
1727062200000|2024-09-23 03:30:00|11810.6|11798.6|11808.3|11796.3|11810.6|11798.6|11807.2|11795.2|0
1727062500000|2024-09-23 03:35:00|11809.4|11797.4|11808.3|11796.3|11810.4|11798.4|11807.2|11795.2|0
1727062800000|2024-09-23 03:40:00|11806.2|11794.2|11808.4|11796.4|11808.4|11796.4|11806.2|11794.2|0
1727063100000|2024-09-23 03:45:00|11808.3|11796.3|11808.3|11796.3|11810.4|11798.4|11807.3|11795.3|0
1727063400000|2024-09-23 03:50:00|11809.3|11797.3|11804.1|11792.1|11810.4|11798.4|11804.1|11792.1|0
1727063700000|2024-09-23 03:55:00|11806.2|11794.2|11802|11790|11806.2|11794.2|11801.9|11789.9|0
1727064000000|2024-09-23 04:00:00|11801.9|11789.9|11806.2|11794.2|11810.4|11798.4|11801.9|11789.9|0
1727064300000|2024-09-23 04:05:00|11808.2|11796.2|11812.5|11800.5|11812.5|11800.5|11808.2|11796.2|0
1727064600000|2024-09-23 04:10:00|11810.4|11798.4|11814.6|11802.6|11814.6|11802.6|11810.4|11798.4|0
1727064900000|2024-09-23 04:15:00|11813.5|11801.5|11812.5|11800.5|11814.6|11802.6|11812.5|11800.5|0
1727065200000|2024-09-23 04:20:00|11810.4|11798.4|11810.4|11798.4|11810.4|11798.4|11808.3|11796.3|0
1727065500000|2024-09-23 04:25:00|11808.3|11796.3|11810.4|11798.4|11810.4|11798.4|11808.3|11796.3|0
1727065800000|2024-09-23 04:30:00|11808.3|11796.3|11810.4|11798.4|11810.4|11798.4|11808.3|11796.3|0
1727066100000|2024-09-23 04:35:00|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|11810.4|11798.4|0
1727066400000|2024-09-23 04:40:00|11811.5|11799.5|11808.3|11796.3|11811.5|11799.5|11806.2|11794.2|0
1727066700000|2024-09-23 04:45:00|11807.2|11795.2|11808.3|11796.3|11808.3|11796.3|11806.1|11794.1|0
1727067000000|2024-09-23 04:50:00|11807.2|11795.2|11807.2|11795.2|11808.3|11796.3|11806.2|11794.2|0
1727067300000|2024-09-23 04:55:00|11808.3|11796.3|11808.3|11796.3|11810.4|11798.4|11806.2|11794.2|0
1727067600000|2024-09-23 05:00:00|11809.3|11797.3|11804|11792|11810.4|11798.4|11801.9|11789.9|0
1727067900000|2024-09-23 05:05:00|11802.9|11790.9|11801.9|11789.9|11804|11792|11801.8|11789.8|0
1727068200000|2024-09-23 05:10:00|11804|11792|11797.6|11785.6|11804|11792|11797.6|11785.6|0
1727068500000|2024-09-23 05:15:00|11795.5|11783.5|11799.9|11787.9|11799.9|11787.9|11793.4|11781.4|0
1727068800000|2024-09-23 05:20:00|11797.8|11785.8|11802|11790|11802|11790|11797.8|11785.8|0
1727069100000|2024-09-23 05:25:00|11803.1|11791.1|11803.1|11791.1|11804.1|11792.1|11802|11790|0
1727069400000|2024-09-23 05:30:00|11804.1|11792.1|11804.1|11792.1|11804.1|11792.1|11802|11790|0
1727069700000|2024-09-23 05:35:00|11805.2|11793.2|11812.5|11800.5|11812.5|11800.5|11804.1|11792.1|0
1727070000000|2024-09-23 05:40:00|11810.4|11798.4|11804.1|11792.1|11811.5|11799.5|11802|11790|0
1727070300000|2024-09-23 05:45:00|11803|11791|11809.1|11797.1|11809.2|11797.2|11802|11790|0
1727070600000|2024-09-23 05:50:00|11809.2|11797.2|11800.7|11788.7|11809.2|11797.2|11800.7|11788.7|0
1727070900000|2024-09-23 05:55:00|11800.6|11788.6|11795.4|11783.4|11800.7|11788.7|11793.3|11781.3|0
1727071200000|2024-09-23 06:00:00|11797.5|11785.5|11782.5|11777.5|11799.6|11787.6|11782.5|11777.5|14
1727071500000|2024-09-23 06:05:00|11783|11778|11787|11782|11789.5|11784.5|11780.5|11775.5|30
1727071800000|2024-09-23 06:10:00|11787.5|11782.5|11779.5|11774.5|11787.5|11782.5|11777.5|11772.5|15
1727072100000|2024-09-23 06:15:00|11780|11775|11778.5|11773.5|11783.5|11778.5|11778|11773|11
1727072400000|2024-09-23 06:20:00|11778|11773|11785|11780|11786.5|11781.5|11776|11771|11
1727072700000|2024-09-23 06:25:00|11784.5|11779.5|11791|11786|11791|11786|11783|11778|19
1727073000000|2024-09-23 06:30:00|11791.5|11786.5|11788.5|11783.5|11792.5|11787.5|11786.5|11781.5|7
1727073300000|2024-09-23 06:35:00|11788|11783|11785.5|11780.5|11788|11783|11785|11780|1
1727073600000|2024-09-23 06:40:00|11786.5|11781.5|11785|11780|11786.5|11781.5|11785|11780|2
1727073900000|2024-09-23 06:45:00|11785.5|11780.5|11786.5|11781.5|11788|11783|11785|11780|6
1727074200000|2024-09-23 06:50:00|11785|11780|11784.5|11779.5|11786.5|11781.5|11784.5|11779.5|2
1727074500000|2024-09-23 06:55:00|11784|11779|11763|11758|11784|11779|11761|11756|44
1727074800000|2024-09-23 07:00:00|11763.5|11758.5|11782|11777|11782|11777|11763.5|11758.5|425
1727075100000|2024-09-23 07:05:00|11784|11779|11771|11766|11789|11784|11770|11765|194
1727075400000|2024-09-23 07:10:00|11772|11767|11749|11744|11773|11768|11744.5|11739.5|112
1727075700000|2024-09-23 07:15:00|11748|11743|11725.5|11720.5|11748|11743|11721.5|11716.5|158
1727076000000|2024-09-23 07:20:00|11726|11721|11737|11732|11743|11738|11722|11717|85
1727076300000|2024-09-23 07:25:00|11736.5|11731.5|11739.5|11734.5|11745|11740|11735|11730|36
1727076600000|2024-09-23 07:30:00|11739|11734|11737|11732|11747.5|11742.5|11733|11728|68
1727076900000|2024-09-23 07:35:00|11737.5|11732.5|11766|11761|11767|11762|11737.5|11732.5|78
1727077200000|2024-09-23 07:40:00|11767.5|11762.5|11768.5|11763.5|11780.5|11775.5|11767.5|11762.5|84
1727077500000|2024-09-23 07:45:00|11769|11764|11778.5|11773.5|11780.5|11775.5|11767.5|11762.5|39
1727077800000|2024-09-23 07:50:00|11779|11774|11786.5|11781.5|11787|11782|11776.5|11771.5|103
1727078100000|2024-09-23 07:55:00|11786|11781|11789|11784|11791.5|11786.5|11786|11781|29
1727078400000|2024-09-23 08:00:00|11789.5|11784.5|11781|11776|11794.5|11789.5|11779.5|11774.5|49
1727078700000|2024-09-23 08:05:00|11781.5|11776.5|11776.5|11771.5|11787|11782|11772.5|11767.5|85
1727079000000|2024-09-23 08:10:00|11777|11772|11776.5|11771.5|11785.5|11780.5|11770.5|11765.5|43
1727079300000|2024-09-23 08:15:00|11777|11772|11768.5|11763.5|11779.5|11774.5|11766.5|11761.5|33
1727079600000|2024-09-23 08:20:00|11769.5|11764.5|11779.5|11774.5|11784.5|11779.5|11769.5|11764.5|29
1727079900000|2024-09-23 08:25:00|11780|11775|11779|11774|11784.5|11779.5|11776.5|11771.5|40
1727080200000|2024-09-23 08:30:00|11779.5|11774.5|11755.5|11750.5|11779.5|11774.5|11755|11750|65
1727080500000|2024-09-23 08:35:00|11756|11751|11739|11734|11757.5|11752.5|11736.5|11731.5|82
1727080800000|2024-09-23 08:40:00|11739.5|11734.5|11748.5|11743.5|11748.5|11743.5|11730|11725|77
1727081100000|2024-09-23 08:45:00|11749|11744|11752|11747|11753.5|11748.5|11742|11737|59
1727081400000|2024-09-23 08:50:00|11752.5|11747.5|11766.5|11761.5|11767|11762|11752.5|11747.5|55
1727081700000|2024-09-23 08:55:00|11766|11761|11764.5|11759.5|11771.5|11766.5|11763.5|11758.5|28
1727082000000|2024-09-23 09:00:00|11765|11760|11753.5|11748.5|11766.5|11761.5|11751.5|11746.5|18
1727082300000|2024-09-23 09:05:00|11754|11749|11755.5|11750.5|11757.5|11752.5|11750.5|11745.5|28
1727082600000|2024-09-23 09:10:00|11756|11751|11742.5|11737.5|11757.5|11752.5|11741.5|11736.5|24
1727082900000|2024-09-23 09:15:00|11743|11738|11727.5|11722.5|11744.5|11739.5|11725.5|11720.5|53
1727083200000|2024-09-23 09:20:00|11727|11722|11746.5|11741.5|11748|11743|11722.5|11717.5|27
1727083500000|2024-09-23 09:25:00|11747|11742|11744.5|11739.5|11751.5|11746.5|11744|11739|31
1727083800000|2024-09-23 09:30:00|11745|11740|11744.5|11739.5|11747.5|11742.5|11741|11736|25
1727084100000|2024-09-23 09:35:00|11744|11739|11747.5|11742.5|11749.5|11744.5|11742.5|11737.5|15
1727084400000|2024-09-23 09:40:00|11747|11742|11747.5|11742.5|11749|11744|11743.5|11738.5|21
1727084700000|2024-09-23 09:45:00|11748|11743|11753.5|11748.5|11754|11749|11745.5|11740.5|22
1727085000000|2024-09-23 09:50:00|11753|11748|11762|11757|11764|11759|11752.5|11747.5|28
1727085300000|2024-09-23 09:55:00|11761.5|11756.5|11759.5|11754.5|11764.5|11759.5|11759.5|11754.5|14
1727085600000|2024-09-23 10:00:00|11760.5|11755.5|11767.5|11762.5|11769|11764|11760|11755|23
1727085900000|2024-09-23 10:05:00|11768|11763|11761.5|11756.5|11769.5|11764.5|11761.5|11756.5|25
1727086200000|2024-09-23 10:10:00|11762|11757|11756.5|11751.5|11763.5|11758.5|11755|11750|19
1727086500000|2024-09-23 10:15:00|11757|11752|11754|11749|11759|11754|11752.5|11747.5|44
1727086800000|2024-09-23 10:20:00|11753.5|11748.5|11757.5|11752.5|11758.5|11753.5|11751.5|11746.5|80
1727087100000|2024-09-23 10:25:00|11758|11753|11753.5|11748.5|11761.5|11756.5|11753.5|11748.5|28
1727087400000|2024-09-23 10:30:00|11753|11748|11756.5|11751.5|11759|11754|11753|11748|17
1727087700000|2024-09-23 10:35:00|11756|11751|11762.5|11757.5|11763|11758|11754.5|11749.5|15
1727088000000|2024-09-23 10:40:00|11763|11758|11762.5|11757.5|11766.5|11761.5|11762|11757|19
1727088300000|2024-09-23 10:45:00|11763|11758|11767.5|11762.5|11767.5|11762.5|11762.5|11757.5|16
1727088600000|2024-09-23 10:50:00|11769.5|11764.5|11776|11771|11777.5|11772.5|11769.5|11764.5|43
1727088900000|2024-09-23 10:55:00|11776.5|11771.5|11774.5|11769.5|11777|11772|11773|11768|45
1727089200000|2024-09-23 11:00:00|11775|11770|11776.5|11771.5|11779.5|11774.5|11774.5|11769.5|29
1727089500000|2024-09-23 11:05:00|11777|11772|11774.5|11769.5|11779|11774|11771|11766|25
1727089800000|2024-09-23 11:10:00|11775|11770|11782|11777|11783.5|11778.5|11774.5|11769.5|26
1727090100000|2024-09-23 11:15:00|11781|11776|11791|11786|11791|11786|11781|11776|26
1727090400000|2024-09-23 11:20:00|11791.5|11786.5|11791.5|11786.5|11798|11793|11791|11786|43
1727090700000|2024-09-23 11:25:00|11791|11786|11779.5|11774.5|11791|11786|11778.5|11773.5|26
1727091000000|2024-09-23 11:30:00|11780|11775|11774.5|11769.5|11783.5|11778.5|11773|11768|25
1727091300000|2024-09-23 11:35:00|11774|11769|11784.5|11779.5|11784.5|11779.5|11772.5|11767.5|20
1727091600000|2024-09-23 11:40:00|11784.4|11779.4|11787.9|11782.9|11788.9|11783.9|11780.4|11775.4|31
1727091900000|2024-09-23 11:45:00|11787.4|11782.4|11792.9|11787.9|11794.9|11789.9|11786.4|11781.4|38
1727092200000|2024-09-23 11:50:00|11792.4|11787.4|11790.4|11785.4|11792.9|11787.9|11785.4|11780.4|33
1727092500000|2024-09-23 11:55:00|11789.9|11784.9|11792.4|11787.4|11794.4|11789.4|11788.4|11783.4|22
1727092800000|2024-09-23 12:00:00|11791.4|11786.4|11797.4|11792.4|11799.4|11794.4|11790.4|11785.4|21
1727093100000|2024-09-23 12:05:00|11797.9|11792.9|11797.9|11792.9|11803.4|11798.4|11797.4|11792.4|24
1727093400000|2024-09-23 12:10:00|11798.9|11793.9|11801.9|11796.9|11801.9|11796.9|11796.9|11791.9|36
1727093700000|2024-09-23 12:15:00|11802.4|11797.4|11806.9|11801.9|11808.4|11803.4|11801.9|11796.9|31
1727094000000|2024-09-23 12:20:00|11807.4|11802.4|11808.4|11803.4|11811.4|11806.4|11804.9|11799.9|46
1727094300000|2024-09-23 12:25:00|11807.9|11802.9|11812.4|11807.4|11812.4|11807.4|11807.9|11802.9|24
1727094600000|2024-09-23 12:30:00|11811.9|11806.9|11803.4|11798.4|11813.4|11808.4|11802.9|11797.9|81
1727094900000|2024-09-23 12:35:00|11802.9|11797.9|11800.4|11795.4|11803.9|11798.9|11799.9|11794.9|44
1727095200000|2024-09-23 12:40:00|11799.9|11794.9|11813.4|11808.4|11815.4|11810.4|11798.9|11793.9|101
1727095500000|2024-09-23 12:45:00|11812.9|11807.9|11813.9|11808.9|11822.9|11817.9|11811.9|11806.9|215
1727095800000|2024-09-23 12:50:00|11814.4|11809.4|11805.9|11800.9|11814.4|11809.4|11803.4|11798.4|57
1727096100000|2024-09-23 12:55:00|11806.4|11801.4|11802.9|11797.9|11806.9|11801.9|11798.4|11793.4|34
1727096400000|2024-09-23 13:00:00|11802.4|11797.4|11793.9|11788.9|11805.4|11800.4|11793.9|11788.9|132
1727096700000|2024-09-23 13:05:00|11794.4|11789.4|11798.4|11793.4|11799.4|11794.4|11792.9|11787.9|36
1727097000000|2024-09-23 13:10:00|11798.9|11793.9|11806.4|11801.4|11807.4|11802.4|11798.4|11793.4|16
1727097300000|2024-09-23 13:15:00|11806.9|11801.9|11815.4|11810.4|11815.9|11810.9|11806.9|11801.9|23
1727097600000|2024-09-23 13:20:00|11815.9|11810.9|11814.4|11809.4|11819.9|11814.9|11811.4|11806.4|21
1727097900000|2024-09-23 13:25:00|11813.9|11808.9|11808.4|11803.4|11815.4|11810.4|11807.9|11802.9|19
1727098200000|2024-09-23 13:30:00|11808.9|11803.9|11806.4|11801.4|11816.4|11811.4|11801.9|11796.9|63
1727098500000|2024-09-23 13:35:00|11805.9|11800.9|11800.4|11795.4|11812.9|11807.9|11796.9|11791.9|39
1727098800000|2024-09-23 13:40:00|11799.9|11794.9|11805.4|11800.4|11808.4|11803.4|11799.9|11794.9|20
1727099100000|2024-09-23 13:45:00|11801.9|11796.9|11808.9|11803.9|11809.4|11804.4|11792.4|11787.4|91
1727099400000|2024-09-23 13:50:00|11809.4|11804.4|11816.9|11811.9|11820.9|11815.9|11809.4|11804.4|119
1727099700000|2024-09-23 13:55:00|11817.4|11812.4|11834.9|11829.9|11836.4|11831.4|11816.4|11811.4|183
1727100000000|2024-09-23 14:00:00|11834.4|11829.4|11819.9|11814.9|11841.4|11836.4|11817.9|11812.9|109
1727100300000|2024-09-23 14:05:00|11819.4|11814.4|11828.4|11823.4|11830.4|11825.4|11818.9|11813.9|51
1727100600000|2024-09-23 14:10:00|11827.4|11822.4|11824.4|11819.4|11831.4|11826.4|11823.9|11818.9|47
1727100900000|2024-09-23 14:15:00|11824.9|11819.9|11826.4|11821.4|11827.9|11822.9|11815.9|11810.9|73
1727101200000|2024-09-23 14:20:00|11825.9|11820.9|11821.9|11816.9|11832.4|11827.4|11821.9|11816.9|36
1727101500000|2024-09-23 14:25:00|11822.9|11817.9|11819.4|11814.4|11828.4|11823.4|11816.4|11811.4|38
1727101800000|2024-09-23 14:30:00|11819.9|11814.9|11808.4|11803.4|11821.4|11816.4|11807.9|11802.9|41
1727102100000|2024-09-23 14:35:00|11808.9|11803.9|11800.4|11795.4|11809.4|11804.4|11799.4|11794.4|46
1727102400000|2024-09-23 14:40:00|11799.9|11794.9|11812.4|11807.4|11812.9|11807.9|11799.9|11794.9|33
1727102700000|2024-09-23 14:45:00|11811.9|11806.9|11802.4|11797.4|11812.9|11807.9|11801.4|11796.4|36
1727103000000|2024-09-23 14:50:00|11801.9|11796.9|11810.4|11805.4|11811.4|11806.4|11801.4|11796.4|31
1727103300000|2024-09-23 14:55:00|11809.9|11804.9|11809.9|11804.9|11814.4|11809.4|11805.9|11800.9|47
1727103600000|2024-09-23 15:00:00|11810.4|11805.4|11803.9|11798.9|11810.4|11805.4|11801.4|11796.4|52
1727103900000|2024-09-23 15:05:00|11804.4|11799.4|11789.9|11784.9|11805.4|11800.4|11786.4|11781.4|91
1727104200000|2024-09-23 15:10:00|11790.4|11785.4|11790.4|11785.4|11794.4|11789.4|11787.4|11782.4|48
1727104500000|2024-09-23 15:15:00|11789.9|11784.9|11797.4|11792.4|11799.9|11794.9|11789.9|11784.9|39
1727104800000|2024-09-23 15:20:00|11797.9|11792.9|11801.9|11796.9|11803.9|11798.9|11797.9|11792.9|68
1727105100000|2024-09-23 15:25:00|11802.9|11797.9|11807.9|11802.9|11808.4|11803.4|11798.4|11793.4|216
1727105400000|2024-09-23 15:30:00|11808.4|11802.4|11804.4|11797.4|11814.4|11808.4|11804.4|11797.4|394
1727105700000|2024-09-23 15:35:00|11805.4|11798.4|11805.4|11798.4|11806.4|11800.4|11800.4|11794.4|207
1727106000000|2024-09-23 15:40:00|11804.4|11797.4|11804.4|11798.4|11806.4|11799.4|11803.4|11797.4|34
1727106300000|2024-09-23 15:45:00|11805.4|11799.4|11803.4|11797.4|11806.4|11800.4|11803.4|11797.4|20
1727106600000|2024-09-23 15:50:00|11804.4|11798.4|11807.4|11800.4|11808.4|11801.4|11803.4|11797.4|17
1727106900000|2024-09-23 15:55:00|11806.4|11799.4|11802.4|11796.4|11809.4|11802.4|11800.4|11794.4|27
1727107200000|2024-09-23 16:00:00|11801.4|11795.4|11798.4|11791.4|11801.4|11795.4|11796.4|11790.4|21
1727107500000|2024-09-23 16:05:00|11797.4|11792.4|11797.4|11791.4|11799.4|11793.4|11795.4|11789.4|12
1727107800000|2024-09-23 16:10:00|11798.4|11790.4|11791.4|11784.4|11798.4|11791.4|11789.4|11782.4|22
1727108100000|2024-09-23 16:15:00|11790.4|11783.4|11792.4|11785.4|11795.4|11788.4|11787.4|11780.4|13
1727108400000|2024-09-23 16:20:00|11791.4|11784.4|11793.4|11787.4|11795.4|11788.4|11791.4|11784.4|5
1727108700000|2024-09-23 16:25:00|11794.4|11788.4|11791.4|11785.4|11796.4|11789.4|11791.4|11785.4|5
1727109000000|2024-09-23 16:30:00|11792.4|11784.4|11792.4|11785.4|11792.4|11786.4|11789.4|11782.4|17
1727109300000|2024-09-23 16:35:00|11793.4|11786.4|11793.4|11786.4|11795.4|11788.4|11791.4|11784.4|11
1727109600000|2024-09-23 16:40:00|11794.4|11787.4|11793.4|11786.4|11799.4|11792.4|11793.4|11786.4|26
1727109900000|2024-09-23 16:45:00|11792.4|11785.4|11796.4|11790.4|11797.4|11790.4|11790.4|11783.4|6
1727110200000|2024-09-23 16:50:00|11798.4|11789.4|11801.4|11793.4|11801.4|11794.4|11797.4|11789.4|16
1727110500000|2024-09-23 16:55:00|11800.4|11792.4|11801.4|11794.4|11806.4|11794.4|11795.4|11789.4|9
1727110800000|2024-09-23 17:00:00|11800.4|11792.4|11797.4|11790.4|11800.4|11792.4|11795.4|11788.4|4
1727111100000|2024-09-23 17:05:00|11796.4|11789.4|11797.4|11791.4|11799.4|11792.4|11796.4|11789.4|3
1727111400000|2024-09-23 17:10:00|11798.4|11792.4|11802.4|11795.4|11802.4|11795.4|11798.4|11792.4|10
1727111700000|2024-09-23 17:15:00|11801.4|11794.4|11803.4|11796.4|11803.4|11796.4|11801.4|11793.4|4
1727112000000|2024-09-23 17:20:00|11802.4|11797.4|11802.4|11795.4|11802.4|11797.4|11802.4|11794.4|4
1727112300000|2024-09-23 17:25:00|11803.4|11796.4|11803.4|11796.4|11803.4|11797.4|11801.4|11794.4|8
1727112600000|2024-09-23 17:30:00|11804.4|11797.4|11806.4|11799.4|11807.4|11800.4|11802.4|11796.4|10
1727112900000|2024-09-23 17:35:00|11807.4|11801.4|11803.4|11796.4|11809.4|11801.4|11802.4|11796.4|13
1727113200000|2024-09-23 17:40:00|11805.4|11798.4|11804.4|11797.4|11805.4|11799.4|11803.4|11797.4|11
1727113500000|2024-09-23 17:45:00|11805.4|11798.4|11807.4|11800.4|11808.4|11801.4|11805.4|11798.4|8
1727113800000|2024-09-23 17:50:00|11808.4|11801.4|11809.4|11800.4|11809.4|11801.4|11801.4|11795.4|51
1727114100000|2024-09-23 17:55:00|11808.4|11799.4|11809.9|11797.9|11809.9|11800.4|11805.4|11797.9|4
1727114400000|2024-09-23 18:00:00|11810|11798|11805.6|11793.6|11810|11798|11805.6|11793.6|0
1727114700000|2024-09-23 18:05:00|11805.5|11793.5|11808.9|11796.9|11810|11798|11803.4|11791.4|0
1727115000000|2024-09-23 18:10:00|11810|11798|11807.8|11795.8|11810|11798|11807.8|11795.8|0
1727115300000|2024-09-23 18:15:00|11808.8|11796.8|11812|11800|11812|11800|11807.7|11795.7|0
1727115600000|2024-09-23 18:20:00|11811|11799|11812.1|11800.1|11812.2|11800.2|11809.9|11797.9|0
1727115900000|2024-09-23 18:25:00|11812|11800|11809.9|11797.9|11812.1|11800.1|11807.7|11795.7|0
1727116200000|2024-09-23 18:30:00|11810|11798|11812|11800|11814.2|11802.2|11810|11798|0
1727116500000|2024-09-23 18:35:00|11812.1|11800.1|11809.9|11797.9|11812.1|11800.1|11809.9|11797.9|0
1727116800000|2024-09-23 18:40:00|11810|11798|11809.9|11797.9|11812.1|11800.1|11809.9|11797.9|0
1727117100000|2024-09-23 18:45:00|11810|11798|11809.9|11797.9|11810|11798|11807.8|11795.8|0
1727117400000|2024-09-23 18:50:00|11810|11798|11807.8|11795.8|11810|11798|11807.8|11795.8|0
1727117700000|2024-09-23 18:55:00|11809.9|11797.9|11812.1|11800.1|11812.2|11800.2|11807.8|11795.8|0
1727118000000|2024-09-23 19:00:00|11810|11798|11810|11798|11812.2|11800.2|11809.9|11797.9|0
1727118300000|2024-09-23 19:05:00|11812.1|11800.1|11807.8|11795.8|11812.2|11800.2|11807.8|11795.8|0
1727118600000|2024-09-23 19:10:00|11807.7|11795.7|11809.8|11797.8|11809.9|11797.9|11807.7|11795.7|0
1727118900000|2024-09-23 19:15:00|11807.7|11795.7|11812.1|11800.1|11812.1|11800.1|11807.7|11795.7|0
1727119200000|2024-09-23 19:20:00|11812.2|11800.2|11812.1|11800.1|11812.2|11800.2|11810|11798|0
1727119500000|2024-09-23 19:25:00|11812.2|11800.2|11814.2|11802.2|11814.3|11802.3|11812.1|11800.1|0
1727119800000|2024-09-23 19:30:00|11812.1|11800.1|11816.4|11804.4|11816.5|11804.5|11812|11800|0
1727120100000|2024-09-23 19:35:00|11814.3|11802.3|11812.2|11800.2|11816.5|11804.5|11812.2|11800.2|0
1727120400000|2024-09-23 19:40:00|11812.1|11800.1|11809.9|11797.9|11814.3|11802.3|11807.7|11795.7|0
1727120700000|2024-09-23 19:45:00|11807.8|11795.8|11816.5|11804.5|11816.5|11804.5|11807.8|11795.8|0
1727121000000|2024-09-23 19:50:00|11816.4|11804.4|11814.3|11802.3|11816.4|11804.4|11812.1|11800.1|0
1727121300000|2024-09-23 19:55:00|11814.2|11802.2|11814.3|11802.3|11818.5|11806.5|11814.2|11802.2|0
1727121600000|2024-09-23 20:00:00|11814.7|11802.7|11813.9|11801.9|11817.1|11805.1|11812.4|11800.4|0
1727121900000|2024-09-23 20:05:00|11814.3|11802.3|11810.6|11798.6|11814.3|11802.3|11810.2|11798.2|0
1727122200000|2024-09-23 20:10:00|11810.2|11798.2|11813|11801|11813|11801|11810.2|11798.2|0
1727122500000|2024-09-23 20:15:00|11813.5|11801.5|11810.6|11798.6|11813.5|11801.5|11810.6|11798.6|0
1727122800000|2024-09-23 20:20:00|11810.7|11798.7|11809.8|11797.8|11811.1|11799.1|11808.3|11796.3|0
1727123100000|2024-09-23 20:25:00|11809.3|11797.3|11808.7|11796.7|11809.3|11797.3|11808.7|11796.7|0
1727123400000|2024-09-23 20:30:00|11809.3|11797.3|11809.3|11797.3|11809.8|11797.8|11808.3|11796.3|0
1727123700000|2024-09-23 20:35:00|11808.7|11796.7|11808.7|11796.7|11809.3|11797.3|11808.7|11796.7|0
1727124000000|2024-09-23 20:40:00|11809.3|11797.3|11809.8|11797.8|11809.8|11797.8|11809.3|11797.3|0
1727124300000|2024-09-23 20:45:00|11809.3|11797.3|11809.8|11797.8|11810.2|11798.2|11808.7|11796.7|0
1727124600000|2024-09-23 20:50:00|11809.3|11797.3|11809.2|11797.2|11810.2|11798.2|11809.2|11797.2|0
1727124900000|2024-09-23 20:55:00|11809.4|11797.4|11811.6|11799.6|11811.6|11799.6|11808.5|11796.5|0
1727125200000|2024-09-23 21:00:00|11811.5|11799.5|11810.9|11798.9|11811.5|11799.5|11810.9|11798.9|0
1727125500000|2024-09-23 21:05:00|11811.1|11799.1|11811.6|11799.6|11811.6|11799.6|11811.1|11799.1|0
1727125800000|2024-09-23 21:10:00|11811.5|11799.5|11810.7|11798.7|11811.5|11799.5|11810.7|11798.7|0
1727126100000|2024-09-23 21:15:00|11810.3|11798.3|11810.5|11798.5|11810.5|11798.5|11810.3|11798.3|0
1727126400000|2024-09-23 21:20:00|11810.7|11798.7|11810.5|11798.5|11810.7|11798.7|11810.5|11798.5|0
1727128200000|2024-09-23 21:50:00|11810.3|11798.3|11810|11798|11810.5|11798.5|11810|11798|0
1727128500000|2024-09-23 21:55:00|11810.1|11798.1|11810.3|11798.3|11810.5|11798.5|11810|11798|0
1727128800000|2024-09-23 22:00:00|11810.2|11798.2|11810.4|11798.4|11811.7|11799.7|11808.1|11796.1|0
1727129100000|2024-09-23 22:05:00|11809.7|11797.7|11804.8|11792.8|11810.4|11798.4|11803.9|11791.9|0
1727129400000|2024-09-23 22:10:00|11805.2|11793.2|11806.1|11794.1|11806.7|11794.7|11805.2|11793.2|0
1727129700000|2024-09-23 22:15:00|11805.8|11793.8|11807.1|11795.1|11808.4|11796.4|11805.8|11793.8|0
1727130000000|2024-09-23 22:20:00|11806.9|11794.9|11807.1|11795.1|11807.6|11795.6|11806.3|11794.3|0
1727130300000|2024-09-23 22:25:00|11807.2|11795.2|11806.7|11794.7|11808|11796|11806.7|11794.7|0
1727130600000|2024-09-23 22:30:00|11807.1|11795.1|11807.6|11795.6|11808|11796|11806.7|11794.7|0
1727130900000|2024-09-23 22:35:00|11808|11796|11804.8|11792.8|11808|11796|11804.8|11792.8|0
1727131200000|2024-09-23 22:40:00|11805.2|11793.2|11798.9|11786.9|11806.1|11794.1|11798.5|11786.5|0
1727131500000|2024-09-23 22:45:00|11799|11787|11799.4|11787.4|11800.2|11788.2|11798.9|11786.9|0
1727131800000|2024-09-23 22:50:00|11798.9|11786.9|11799.4|11787.4|11799.8|11787.8|11798.5|11786.5|0
1727132100000|2024-09-23 22:55:00|11799.6|11787.6|11798.9|11786.9|11799.8|11787.8|11798.9|11786.9|0
1727132400000|2024-09-23 23:00:00|11799|11787|11798.9|11786.9|11799.4|11787.4|11798.1|11786.1|0
1727132700000|2024-09-23 23:05:00|11798.5|11786.5|11798.9|11786.9|11799.8|11787.8|11798.5|11786.5|0
1727133000000|2024-09-23 23:10:00|11799|11787|11799.4|11787.4|11799.8|11787.8|11798.9|11786.9|0
1727133300000|2024-09-23 23:15:00|11798.9|11786.9|11798.9|11786.9|11799.4|11787.4|11798.5|11786.5|0
1727133600000|2024-09-23 23:20:00|11798.5|11786.5|11799.4|11787.4|11799.8|11787.8|11798.5|11786.5|0
1727133900000|2024-09-23 23:25:00|11799.2|11787.2|11798.5|11786.5|11799.4|11787.4|11796.8|11784.8|0
1727134200000|2024-09-23 23:30:00|11798.9|11786.9|11800.2|11788.2|11801.3|11789.3|11798.9|11786.9|0
1727134500000|2024-09-23 23:35:00|11800.3|11788.3|11801.7|11789.7|11803.5|11791.5|11800.3|11788.3|0
1727134800000|2024-09-23 23:40:00|11801.3|11789.3|11801.3|11789.3|11801.3|11789.3|11798.5|11786.5|0
1727135100000|2024-09-23 23:45:00|11801.8|11789.8|11803.5|11791.5|11805|11793|11801.1|11789.1|0
1727135400000|2024-09-23 23:50:00|11803.9|11791.9|11803.1|11791.1|11804.6|11792.6|11802.6|11790.6|0
1727135700000|2024-09-23 23:55:00|11803.5|11791.5|11803.1|11791.1|11803.7|11791.7|11802.6|11790.6|0
1727136000000|2024-09-24 00:00:00|11803|11791|11801.3|11789.3|11803.1|11791.1|11798.8|11786.8|0
1727136300000|2024-09-24 00:05:00|11800.9|11788.9|11800.5|11788.5|11801.3|11789.3|11799.4|11787.4|0
1727136600000|2024-09-24 00:10:00|11800.2|11788.2|11802.6|11790.6|11803.5|11791.5|11799.8|11787.8|0
1727136900000|2024-09-24 00:15:00|11802.8|11790.8|11809.3|11797.3|11813.6|11801.6|11802.8|11790.8|0
1727137200000|2024-09-24 00:20:00|11807.2|11795.2|11805.1|11793.1|11807.2|11795.2|11805.1|11793.1|0
1727137500000|2024-09-24 00:25:00|11807.2|11795.2|11807.2|11795.2|11809.4|11797.4|11807.2|11795.2|0
1727137800000|2024-09-24 00:30:00|11805.1|11793.1|11805.1|11793.1|11805.1|11793.1|11803|11791|0
1727138100000|2024-09-24 00:35:00|11803|11791|11796.6|11784.6|11805.1|11793.1|11794.4|11782.4|0
1727138400000|2024-09-24 00:40:00|11795.5|11783.5|11794.4|11782.4|11796.6|11784.6|11790.2|11778.2|0
1727138700000|2024-09-24 00:45:00|11796.5|11784.5|11796.5|11784.5|11798.6|11786.6|11796.5|11784.5|0
1727139000000|2024-09-24 00:50:00|11797.5|11785.5|11798.6|11786.6|11798.6|11786.6|11796.5|11784.5|0
1727139600000|2024-09-24 01:00:00|11798.7|11786.7|11805.1|11793.1|11805.1|11793.1|11798.7|11786.7|0
1727139900000|2024-09-24 01:05:00|11805|11793|11807.2|11795.2|11815.7|11803.7|11804|11792|0
1727140200000|2024-09-24 01:10:00|11808.2|11796.2|11817.8|11805.8|11822|11810|11807.2|11795.2|0
1727140500000|2024-09-24 01:15:00|11819.9|11807.9|11824.1|11812.1|11828.4|11816.4|11819.9|11807.9|0
1727140800000|2024-09-24 01:20:00|11823.1|11811.1|11819.9|11807.9|11824.1|11812.1|11817.8|11805.8|0
1727141100000|2024-09-24 01:25:00|11819.8|11807.8|11820.9|11808.9|11821.9|11809.9|11815.6|11803.6|0
1727141400000|2024-09-24 01:30:00|11819.8|11807.8|11819.8|11807.8|11821.9|11809.9|11815.5|11803.5|0
1727141700000|2024-09-24 01:35:00|11820.9|11808.9|11815.6|11803.6|11820.9|11808.9|11815.6|11803.6|0
1727142000000|2024-09-24 01:40:00|11815.5|11803.5|11819.8|11807.8|11821.9|11809.9|11815.5|11803.5|0
1727142300000|2024-09-24 01:45:00|11820.8|11808.8|11811.1|11799.1|11824|11812|11811.1|11799.1|0
1727142600000|2024-09-24 01:50:00|11811|11799|11811.2|11799.2|11815.4|11803.4|11809|11797|0
1727142900000|2024-09-24 01:55:00|11813.3|11801.3|11809|11797|11813.3|11801.3|11809|11797|0
1727143200000|2024-09-24 02:00:00|11811.1|11799.1|11811.1|11799.1|11813.2|11801.2|11809|11797|0
1727143500000|2024-09-24 02:05:00|11810.1|11798.1|11800.4|11788.4|11811.1|11799.1|11800.4|11788.4|0
1727143800000|2024-09-24 02:10:00|11800.5|11788.5|11802.6|11790.6|11803.7|11791.7|11798.4|11786.4|0
1727144100000|2024-09-24 02:15:00|11800.5|11788.5|11800.5|11788.5|11802.6|11790.6|11798.4|11786.4|0
1727144400000|2024-09-24 02:20:00|11799.4|11787.4|11797.3|11785.3|11800.5|11788.5|11796.2|11784.2|0
1727144700000|2024-09-24 02:25:00|11796.3|11784.3|11798.4|11786.4|11800.5|11788.5|11796.2|11784.2|0
1727145000000|2024-09-24 02:30:00|11800.5|11788.5|11798.4|11786.4|11800.5|11788.5|11798.4|11786.4|0
1727145300000|2024-09-24 02:35:00|11799.4|11787.4|11798.4|11786.4|11800.5|11788.5|11796.3|11784.3|0
1727145600000|2024-09-24 02:40:00|11800.5|11788.5|11798.4|11786.4|11800.5|11788.5|11796.3|11784.3|0
1727145900000|2024-09-24 02:45:00|11797.4|11785.4|11796.3|11784.3|11798.4|11786.4|11796.3|11784.3|0
1727146200000|2024-09-24 02:50:00|11797.4|11785.4|11798.4|11786.4|11798.4|11786.4|11796.3|11784.3|0
1727146500000|2024-09-24 02:55:00|11798.5|11786.5|11800.6|11788.6|11802.7|11790.7|11798.4|11786.4|0
1727146800000|2024-09-24 03:00:00|11801.7|11789.7|11804.8|11792.8|11804.8|11792.8|11798.5|11786.5|0
1727147100000|2024-09-24 03:05:00|11803.7|11791.7|11803.8|11791.8|11804.8|11792.8|11800.6|11788.6|0
1727147400000|2024-09-24 03:10:00|11804.8|11792.8|11802.5|11790.5|11804.8|11792.8|11802.5|11790.5|0
1727147700000|2024-09-24 03:15:00|11803.6|11791.6|11802.6|11790.6|11804.6|11792.6|11800.4|11788.4|0
1727148000000|2024-09-24 03:20:00|11802.5|11790.5|11802.5|11790.5|11802.6|11790.6|11800.4|11788.4|0
1727148300000|2024-09-24 03:25:00|11800.4|11788.4|11802.5|11790.5|11802.5|11790.5|11800.4|11788.4|0
1727148600000|2024-09-24 03:30:00|11801.5|11789.5|11799.3|11787.3|11802.5|11790.5|11798.3|11786.3|0
1727148900000|2024-09-24 03:35:00|11798.3|11786.3|11802.5|11790.5|11802.5|11790.5|11798.2|11786.2|0
1727149200000|2024-09-24 03:40:00|11802.6|11790.6|11804.6|11792.6|11804.6|11792.6|11802.5|11790.5|0
1727149500000|2024-09-24 03:45:00|11804.7|11792.7|11804.7|11792.7|11806.8|11794.8|11804.7|11792.7|0
1727149800000|2024-09-24 03:50:00|11805.8|11793.8|11804.7|11792.7|11806.8|11794.8|11804.7|11792.7|0
1727150100000|2024-09-24 03:55:00|11804.6|11792.6|11804.7|11792.7|11804.7|11792.7|11804.6|11792.6|0
1727150400000|2024-09-24 04:00:00|11806.8|11794.8|11802.6|11790.6|11806.8|11794.8|11802.6|11790.6|0
1727150700000|2024-09-24 04:05:00|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|0
1727151000000|2024-09-24 04:10:00|11803.6|11791.6|11802.6|11790.6|11804.7|11792.7|11802.6|11790.6|0
1727151300000|2024-09-24 04:15:00|11803.6|11791.6|11806.8|11794.8|11806.8|11794.8|11802.6|11790.6|0
1727151600000|2024-09-24 04:20:00|11804.7|11792.7|11813.1|11801.1|11813.1|11801.1|11804.7|11792.7|0
1727151900000|2024-09-24 04:25:00|11811|11799|11813.3|11801.3|11813.3|11801.3|11811|11799|0
1727152200000|2024-09-24 04:30:00|11815.4|11803.4|11817.5|11805.5|11817.5|11805.5|11813.3|11801.3|0
1727152500000|2024-09-24 04:35:00|11815.4|11803.4|11820.7|11808.7|11822.8|11810.8|11815.4|11803.4|0
1727152800000|2024-09-24 04:40:00|11821.8|11809.8|11822.8|11810.8|11822.8|11810.8|11820.7|11808.7|0
1727153100000|2024-09-24 04:45:00|11824.9|11812.9|11820.7|11808.7|11824.9|11812.9|11820.7|11808.7|0
1727153400000|2024-09-24 04:50:00|11821.7|11809.7|11829.1|11817.1|11829.1|11817.1|11820.7|11808.7|0
1727153700000|2024-09-24 04:55:00|11831.2|11819.2|11824.9|11812.9|11831.2|11819.2|11822.8|11810.8|0
1727154000000|2024-09-24 05:00:00|11826|11814|11829.2|11817.2|11831.3|11819.3|11824.9|11812.9|0
1727154300000|2024-09-24 05:05:00|11831.3|11819.3|11837.1|11825.1|11839.2|11827.2|11830.6|11818.6|0
1727154600000|2024-09-24 05:10:00|11835|11823|11834.3|11822.3|11837.2|11825.2|11832.8|11820.8|0
1727154900000|2024-09-24 05:15:00|11836.4|11824.4|11834.3|11822.3|11836.4|11824.4|11834.3|11822.3|0
1727155200000|2024-09-24 05:20:00|11833.2|11821.2|11834.1|11822.1|11838.3|11826.3|11830.1|11818.1|0
1727155500000|2024-09-24 05:25:00|11833.1|11821.1|11834.1|11822.1|11836.3|11824.3|11832|11820|0
1727155800000|2024-09-24 05:30:00|11834.2|11822.2|11832|11820|11836.3|11824.3|11829.9|11817.9|0
1727156100000|2024-09-24 05:35:00|11832.1|11820.1|11834.1|11822.1|11836.2|11824.2|11829.9|11817.9|0
1727156400000|2024-09-24 05:40:00|11836.2|11824.2|11838.3|11826.3|11838.3|11826.3|11834.1|11822.1|0
1727156700000|2024-09-24 05:45:00|11836.2|11824.2|11838.5|11826.5|11840.5|11828.5|11836.2|11824.2|0
1727157000000|2024-09-24 05:50:00|11836.4|11824.4|11838.6|11826.6|11840.7|11828.7|11836.4|11824.4|0
1727157300000|2024-09-24 05:55:00|11838.5|11826.5|11844.8|11832.8|11844.8|11832.8|11836.5|11824.5|0
1727157600000|2024-09-24 06:00:00|11840.6|11828.6|11838.6|11833.6|11844.8|11836.1|11832.6|11827.6|27
1727157900000|2024-09-24 06:05:00|11838.1|11833.1|11826.6|11821.6|11838.1|11833.1|11826.6|11821.6|12
1727158200000|2024-09-24 06:10:00|11825.1|11820.1|11831.6|11826.6|11836.6|11831.6|11825.1|11820.1|21
1727158500000|2024-09-24 06:15:00|11832.1|11827.1|11834.1|11829.1|11834.6|11829.6|11831.6|11826.6|0
1727158800000|2024-09-24 06:20:00|11834.6|11829.6|11836.1|11831.1|11836.6|11831.6|11834.1|11829.1|1
1727159100000|2024-09-24 06:25:00|11835.6|11830.6|11842.6|11837.6|11847.6|11842.6|11835.6|11830.6|3
1727159400000|2024-09-24 06:30:00|11844.6|11839.6|11847.1|11842.1|11848.1|11843.1|11844.1|11839.1|2
1727159700000|2024-09-24 06:35:00|11847.6|11842.6|11845.6|11840.6|11848.1|11843.1|11843.6|11838.6|2
1727160000000|2024-09-24 06:40:00|11845.1|11840.1|11849.1|11844.1|11849.1|11844.1|11845.1|11840.1|4
1727160300000|2024-09-24 06:45:00|11849.6|11844.6|11852.1|11847.1|11854.6|11849.6|11849.6|11844.6|8
1727160600000|2024-09-24 06:50:00|11852.6|11847.6|11860.6|11855.6|11861.1|11856.1|11852.6|11847.6|3
1727160900000|2024-09-24 06:55:00|11861.1|11856.1|11844.1|11839.1|11868.1|11863.1|11843.6|11838.6|56
1727161200000|2024-09-24 07:00:00|11844.6|11839.6|11851.6|11846.6|11870.6|11865.6|11844.6|11839.6|465
1727161500000|2024-09-24 07:05:00|11853.6|11848.6|11855.6|11850.6|11857.1|11852.1|11844.6|11839.6|189
1727161800000|2024-09-24 07:10:00|11856.1|11851.1|11833.1|11828.1|11858.6|11853.6|11832.6|11827.6|137
1727162100000|2024-09-24 07:15:00|11833.6|11828.6|11863.6|11858.6|11863.6|11858.6|11833.6|11828.6|107
1727162400000|2024-09-24 07:20:00|11864.1|11859.1|11849.6|11844.6|11867.6|11862.6|11849.1|11844.1|111
1727162700000|2024-09-24 07:25:00|11849.1|11844.1|11835.6|11830.6|11853.6|11848.6|11833.6|11828.6|102
1727163000000|2024-09-24 07:30:00|11836.1|11831.1|11818.1|11813.1|11837.6|11832.6|11818.1|11813.1|101
1727163300000|2024-09-24 07:35:00|11818.6|11813.6|11828.6|11823.6|11831.6|11826.6|11816.6|11811.6|96
1727163600000|2024-09-24 07:40:00|11830.5|11825.5|11829.5|11824.5|11831.5|11826.5|11819|11814|75
1727163900000|2024-09-24 07:45:00|11830|11825|11831.5|11826.5|11841|11836|11829.5|11824.5|55
1727164200000|2024-09-24 07:50:00|11831|11826|11830.5|11825.5|11835|11830|11827.5|11822.5|65
1727164500000|2024-09-24 07:55:00|11830|11825|11834.5|11829.5|11836|11831|11824|11819|69
1727164800000|2024-09-24 08:00:00|11835.5|11830.5|11843|11838|11843|11838|11830.5|11825.5|114
1727165100000|2024-09-24 08:05:00|11843.5|11838.5|11854.5|11849.5|11857.5|11852.5|11843|11838|116
1727165400000|2024-09-24 08:10:00|11855|11850|11844.5|11839.5|11858|11853|11842.5|11837.5|58
1727165700000|2024-09-24 08:15:00|11845.5|11840.5|11843|11838|11847.5|11842.5|11837|11832|35
1727166000000|2024-09-24 08:20:00|11842.5|11837.5|11836.5|11831.5|11849.5|11844.5|11836.5|11831.5|56
1727166300000|2024-09-24 08:25:00|11837|11832|11831.5|11826.5|11841|11836|11828.5|11823.5|138
1727166600000|2024-09-24 08:30:00|11832|11827|11820.5|11815.5|11833.5|11828.5|11820.5|11815.5|77
1727166900000|2024-09-24 08:35:00|11820|11815|11818.5|11813.5|11830|11825|11818|11813|39
1727167200000|2024-09-24 08:40:00|11819|11814|11821.5|11816.5|11824.5|11819.5|11818|11813|33
1727167500000|2024-09-24 08:45:00|11821|11816|11826.5|11821.5|11827.5|11822.5|11810|11805|93
1727167800000|2024-09-24 08:50:00|11826|11821|11831.5|11826.5|11832.5|11827.5|11819.5|11814.5|41
1727168100000|2024-09-24 08:55:00|11832|11827|11837|11832|11839|11834|11831.5|11826.5|39
1727168400000|2024-09-24 09:00:00|11836.5|11831.5|11834.5|11829.5|11839.5|11834.5|11831|11826|33
1727168700000|2024-09-24 09:05:00|11835.5|11830.5|11835.5|11830.5|11839|11834|11831.5|11826.5|30
1727169000000|2024-09-24 09:10:00|11836|11831|11828.5|11823.5|11838.5|11833.5|11826.5|11821.5|36
1727169300000|2024-09-24 09:15:00|11828|11823|11810.5|11805.5|11828|11823|11810.5|11805.5|50
1727169600000|2024-09-24 09:20:00|11810|11805|11801.5|11796.5|11810.5|11805.5|11801.5|11796.5|46
1727169900000|2024-09-24 09:25:00|11802|11797|11807.5|11802.5|11808|11803|11800|11795|28
1727170200000|2024-09-24 09:30:00|11808|11803|11823.5|11818.5|11823.5|11818.5|11808|11803|23
1727170500000|2024-09-24 09:35:00|11824|11819|11824.5|11819.5|11826.5|11821.5|11817|11812|24
1727170800000|2024-09-24 09:40:00|11825|11820|11809|11804|11826|11821|11808.5|11803.5|40
1727171100000|2024-09-24 09:45:00|11809.5|11804.5|11808|11803|11811|11806|11805|11800|48
1727171400000|2024-09-24 09:50:00|11807.5|11802.5|11811.5|11806.5|11812.5|11807.5|11805.5|11800.5|28
1727171700000|2024-09-24 09:55:00|11811|11806|11809.5|11804.5|11811.5|11806.5|11805|11800|25
1727172000000|2024-09-24 10:00:00|11809|11804|11809.5|11804.5|11812.5|11807.5|11807.5|11802.5|22
1727172300000|2024-09-24 10:05:00|11809|11804|11804.5|11799.5|11809|11804|11800|11795|31
1727172600000|2024-09-24 10:10:00|11805|11800|11804.5|11799.5|11809|11804|11800.5|11795.5|44
1727172900000|2024-09-24 10:15:00|11805|11800|11804.5|11799.5|11809.5|11804.5|11803|11798|20
1727173200000|2024-09-24 10:20:00|11804|11799|11809|11804|11810|11805|11802|11797|18
1727173500000|2024-09-24 10:25:00|11808.5|11803.5|11814.5|11809.5|11815.5|11810.5|11807.5|11802.5|20
1727173800000|2024-09-24 10:30:00|11815|11810|11812.5|11807.5|11820|11815|11811.5|11806.5|27
1727174100000|2024-09-24 10:35:00|11812|11807|11806.5|11801.5|11814.5|11809.5|11805.5|11800.5|26
1727174400000|2024-09-24 10:40:00|11807|11802|11812.5|11807.5|11814|11809|11806.5|11801.5|18
1727174700000|2024-09-24 10:45:00|11813.5|11808.5|11805.5|11800.5|11814|11809|11805.5|11800.5|19
1727175000000|2024-09-24 10:50:00|11804.5|11799.5|11805.5|11800.5|11809|11804|11802.5|11797.5|22
1727175300000|2024-09-24 10:55:00|11806|11801|11803.5|11798.5|11808.5|11803.5|11801.5|11796.5|27
1727175600000|2024-09-24 11:00:00|11804|11799|11785.5|11780.5|11805.5|11800.5|11785.5|11780.5|63
1727175900000|2024-09-24 11:05:00|11786|11781|11784.5|11779.5|11789|11784|11783|11778|56
1727176200000|2024-09-24 11:10:00|11785|11780|11797.5|11792.5|11799|11794|11784.5|11779.5|32
1727176500000|2024-09-24 11:15:00|11797|11792|11796|11791|11802.5|11797.5|11795|11790|19
1727176800000|2024-09-24 11:20:00|11796.5|11791.5|11797.5|11792.5|11800|11795|11793.5|11788.5|22
1727177100000|2024-09-24 11:25:00|11797|11792|11794|11789|11798.5|11793.5|11794|11789|18
1727177400000|2024-09-24 11:30:00|11793.5|11788.5|11796.5|11791.5|11799|11794|11792|11787|29
1727177700000|2024-09-24 11:35:00|11796|11791|11798|11793|11799|11794|11794|11789|18
1727178000000|2024-09-24 11:40:00|11797.3|11792.3|11791.3|11786.3|11797.3|11792.3|11789.8|11784.8|29
1727178300000|2024-09-24 11:45:00|11790.8|11785.8|11787.8|11782.8|11793.3|11788.3|11787.8|11782.8|7
1727178600000|2024-09-24 11:50:00|11788.3|11783.3|11785.8|11780.8|11788.8|11783.8|11782.8|11777.8|15
1727178900000|2024-09-24 11:55:00|11785.3|11780.3|11776.8|11771.8|11785.8|11780.8|11774.8|11769.8|40
1727179200000|2024-09-24 12:00:00|11777.3|11772.3|11782.8|11777.8|11783.8|11778.8|11775.8|11770.8|18
1727179500000|2024-09-24 12:05:00|11782.3|11777.3|11788.8|11783.8|11792.3|11787.3|11777.8|11772.8|28
1727179800000|2024-09-24 12:10:00|11789.3|11784.3|11785.3|11780.3|11790.8|11785.8|11779.8|11774.8|21
1727180100000|2024-09-24 12:15:00|11785.8|11780.8|11780.8|11775.8|11787.8|11782.8|11778.3|11773.3|41
1727180400000|2024-09-24 12:20:00|11780.3|11775.3|11772.8|11767.8|11781.3|11776.3|11772.8|11767.8|60
1727180700000|2024-09-24 12:25:00|11773.3|11768.3|11777.8|11772.8|11781.8|11776.8|11772.8|11767.8|73
1727181000000|2024-09-24 12:30:00|11777.3|11772.3|11769.3|11764.3|11777.3|11772.3|11766.8|11761.8|76
1727181300000|2024-09-24 12:35:00|11768.8|11763.8|11775.8|11770.8|11780.8|11775.8|11768.8|11763.8|28
1727181600000|2024-09-24 12:40:00|11776.3|11771.3|11787.8|11782.8|11788.3|11783.3|11775.8|11770.8|18
1727181900000|2024-09-24 12:45:00|11787.3|11782.3|11792.3|11787.3|11793.3|11788.3|11784.8|11779.8|22
1727182200000|2024-09-24 12:50:00|11792.8|11787.8|11796.8|11791.8|11796.8|11791.8|11789.3|11784.3|14
1727182500000|2024-09-24 12:55:00|11796.3|11791.3|11795.8|11790.8|11797.8|11792.8|11793.8|11788.8|22
1727182800000|2024-09-24 13:00:00|11795.3|11790.3|11790.8|11785.8|11795.8|11790.8|11789.3|11784.3|12
1727183100000|2024-09-24 13:05:00|11791.3|11786.3|11799.8|11794.8|11799.8|11794.8|11791.3|11786.3|8
1727183400000|2024-09-24 13:10:00|11799.3|11794.3|11794.8|11789.8|11800.8|11795.8|11794.3|11789.3|19
1727183700000|2024-09-24 13:15:00|11794.3|11789.3|11786.3|11781.3|11795.3|11790.3|11786.3|11781.3|45
1727184000000|2024-09-24 13:20:00|11785.8|11780.8|11774.3|11769.3|11787.3|11782.3|11774.3|11769.3|73
1727184300000|2024-09-24 13:25:00|11774.8|11769.8|11768.3|11763.3|11777.8|11772.8|11768.3|11763.3|49
1727184600000|2024-09-24 13:30:00|11767.3|11762.3|11777.8|11772.8|11779.8|11774.8|11756.8|11751.8|90
1727184900000|2024-09-24 13:35:00|11778.3|11773.3|11787.3|11782.3|11790.8|11785.8|11777.3|11772.3|34
1727185200000|2024-09-24 13:40:00|11786.8|11781.8|11796.8|11791.8|11797.8|11792.8|11785.8|11780.8|37
1727185500000|2024-09-24 13:45:00|11796.3|11791.3|11803.8|11798.8|11803.8|11798.8|11794.8|11789.8|46
1727185800000|2024-09-24 13:50:00|11803.3|11798.3|11806.8|11801.8|11808.8|11803.8|11799.8|11794.8|66
1727186100000|2024-09-24 13:55:00|11806.3|11801.3|11803.8|11798.8|11807.8|11802.8|11796.3|11791.3|29
1727186400000|2024-09-24 14:00:00|11803.3|11798.3|11791.8|11786.8|11803.3|11798.3|11782.3|11777.3|104
1727186700000|2024-09-24 14:05:00|11791.3|11786.3|11809.8|11804.8|11810.3|11805.3|11789.8|11784.8|78
1727187000000|2024-09-24 14:10:00|11810|11805|11802.5|11797.5|11817|11812|11802.5|11797.5|57
1727187300000|2024-09-24 14:15:00|11802|11797|11794|11789|11807|11802|11792|11787|63
1727187600000|2024-09-24 14:20:00|11794.5|11789.5|11796|11791|11802|11797|11786|11781|50
1727187900000|2024-09-24 14:25:00|11795.5|11790.5|11792.5|11787.5|11799|11794|11785|11780|57
1727188200000|2024-09-24 14:30:00|11794|11789|11788|11783|11795.5|11790.5|11784.5|11779.5|54
1727188500000|2024-09-24 14:35:00|11787.5|11782.5|11782|11777|11791|11786|11780|11775|63
1727188800000|2024-09-24 14:40:00|11782.5|11777.5|11793|11788|11799.5|11794.5|11782|11777|130
1727189100000|2024-09-24 14:45:00|11793.5|11788.5|11801|11796|11802.5|11797.5|11791|11786|101
1727189400000|2024-09-24 14:50:00|11801.5|11796.5|11798|11793|11806|11801|11798|11793|63
1727189700000|2024-09-24 14:55:00|11798.5|11793.5|11802|11797|11805.5|11800.5|11798.5|11793.5|93
1727190000000|2024-09-24 15:00:00|11802.5|11797.5|11816.5|11811.5|11817|11812|11800.5|11795.5|98
1727190300000|2024-09-24 15:05:00|11816|11811|11825.5|11820.5|11827|11822|11811.5|11806.5|114
1727190600000|2024-09-24 15:10:00|11825|11820|11826.5|11821.5|11830|11825|11821|11816|86
1727190900000|2024-09-24 15:15:00|11826|11821|11825.5|11820.5|11827|11822|11819|11814|96
1727191200000|2024-09-24 15:20:00|11824.5|11819.5|11831|11826|11832|11827|11823.5|11818.5|94
1727191500000|2024-09-24 15:25:00|11830.5|11825.5|11832.5|11827.5|11832.5|11827.5|11826.5|11821.5|239
1727191800000|2024-09-24 15:30:00|11833|11827|11832|11825|11842|11836|11830|11823|371
1727192100000|2024-09-24 15:35:00|11836|11826|11841|11835|11842|11835|11831|11824|160
1727192400000|2024-09-24 15:40:00|11842|11834|11832|11825|11842|11836|11832|11825|23
1727192700000|2024-09-24 15:45:00|11831|11826|11833|11826|11837|11830|11831|11825|14
1727193000000|2024-09-24 15:50:00|11832|11825|11834|11827|11837|11831|11829|11822|29
1727193300000|2024-09-24 15:55:00|11835|11828|11838|11831|11838|11831|11834|11828|18
1727193600000|2024-09-24 16:00:00|11839|11832|11838|11831|11842|11836|11836|11830|14
1727193900000|2024-09-24 16:05:00|11839|11832|11831|11824|11840|11833|11830|11823|83
1727194200000|2024-09-24 16:10:00|11830|11823|11831|11825|11834|11827|11829|11822|17
1727194500000|2024-09-24 16:15:00|11833|11826|11833|11826|11834|11827|11831|11824|15
1727194800000|2024-09-24 16:20:00|11832|11827|11831|11824|11835|11828|11829|11822|5
1727195100000|2024-09-24 16:25:00|11832|11825|11827|11821|11832|11825|11827|11819|8
1727195400000|2024-09-24 16:30:00|11828|11820|11827|11820|11828|11821|11826|11819|13
1727195700000|2024-09-24 16:35:00|11828|11821|11826|11819|11828|11822|11825|11819|3
1727196000000|2024-09-24 16:40:00|11827|11820|11828|11821|11829|11822|11826|11819|4
1727196300000|2024-09-24 16:45:00|11827|11820|11828|11821|11828|11822|11826|11819|10
1727196600000|2024-09-24 16:50:00|11827|11820|11831|11824|11833|11826|11827|11820|18
1727196900000|2024-09-24 16:55:00|11832|11825|11829|11823|11833|11825|11827|11821|16
1727197200000|2024-09-24 17:00:00|11828|11821|11833|11827|11834|11828|11828|11821|15
1727197500000|2024-09-24 17:05:00|11834|11828|11834|11828|11838|11831|11834|11827|9
1727197800000|2024-09-24 17:10:00|11833|11827|11838|11831|11838|11832|11833|11827|4
1727198100000|2024-09-24 17:15:00|11839|11830|11839|11832|11839|11832|11836|11830|6
1727198400000|2024-09-24 17:20:00|11838|11831|11838|11831|11839|11832|11837|11830|2
1727198700000|2024-09-24 17:25:00|11839|11830|11838|11830|11839|11832|11838|11830|1
1727199000000|2024-09-24 17:30:00|11837|11831|11839|11831|11839|11831|11837|11830|0
1727199300000|2024-09-24 17:35:00|11838|11832|11835|11827|11838|11832|11833|11824|1
1727199600000|2024-09-24 17:40:00|11834|11826|11836|11828|11837|11829|11834|11826|1
1727199900000|2024-09-24 17:45:00|11835|11827|11834|11827|11835|11827|11834|11826|4
1727200200000|2024-09-24 17:50:00|11833|11826|11833|11826|11834|11828|11831|11825|9
1727200500000|2024-09-24 17:55:00|11828|11825|11831.5|11819.5|11832|11825|11826.5|11817|12
1727200800000|2024-09-24 18:00:00|11831.4|11819.4|11833.5|11821.5|11835.7|11823.7|11829.3|11817.3|0
1727201100000|2024-09-24 18:05:00|11833.6|11821.6|11833.5|11821.5|11835.7|11823.7|11833.5|11821.5|0
1727201400000|2024-09-24 18:10:00|11831.4|11819.4|11831.4|11819.4|11833.5|11821.5|11829.2|11817.2|0
1727201700000|2024-09-24 18:15:00|11831.3|11819.3|11831.4|11819.4|11831.4|11819.4|11827.1|11815.1|0
1727202000000|2024-09-24 18:20:00|11829.3|11817.3|11830.3|11818.3|11831.5|11819.5|11829.2|11817.2|0
1727202300000|2024-09-24 18:25:00|11831.4|11819.4|11828.2|11816.2|11831.4|11819.4|11827|11815|0
1727202600000|2024-09-24 18:30:00|11829.2|11817.2|11829.2|11817.2|11831.3|11819.3|11820.4|11808.4|0
1727202900000|2024-09-24 18:35:00|11831.3|11819.3|11833.6|11821.6|11833.6|11821.6|11829.2|11817.2|0
1727203200000|2024-09-24 18:40:00|11833.5|11821.5|11833.5|11821.5|11835.7|11823.7|11831.3|11819.3|0
1727203500000|2024-09-24 18:45:00|11831.4|11819.4|11831.3|11819.3|11833.5|11821.5|11829.2|11817.2|0
1727203800000|2024-09-24 18:50:00|11829.2|11817.2|11833.6|11821.6|11833.6|11821.6|11829.2|11817.2|0
1727204100000|2024-09-24 18:55:00|11833.5|11821.5|11833.5|11821.5|11835.7|11823.7|11831.3|11819.3|0
1727204400000|2024-09-24 19:00:00|11831.4|11819.4|11834.7|11822.7|11835.7|11823.7|11831.4|11819.4|0
1727204700000|2024-09-24 19:05:00|11834.6|11822.6|11834.7|11822.7|11836.8|11824.8|11834.6|11822.6|0
1727205000000|2024-09-24 19:10:00|11832.6|11820.6|11832.6|11820.6|11834.8|11822.8|11832.5|11820.5|0
1727205300000|2024-09-24 19:15:00|11832.7|11820.7|11830.5|11818.5|11834.7|11822.7|11830.4|11818.4|0
1727205600000|2024-09-24 19:20:00|11832.6|11820.6|11834.7|11822.7|11834.8|11822.8|11832.6|11820.6|0
1727205900000|2024-09-24 19:25:00|11834.8|11822.8|11834.7|11822.7|11834.8|11822.8|11834.7|11822.7|0
1727206200000|2024-09-24 19:30:00|11834.6|11822.6|11832.6|11820.6|11834.7|11822.7|11832.5|11820.5|0
1727206500000|2024-09-24 19:35:00|11832.5|11820.5|11832.5|11820.5|11834.7|11822.7|11832.5|11820.5|0
1727206800000|2024-09-24 19:40:00|11832.6|11820.6|11834.5|11822.5|11836.8|11824.8|11832.5|11820.5|0
1727207100000|2024-09-24 19:45:00|11834.6|11822.6|11838.8|11826.8|11838.8|11826.8|11834.5|11822.5|0
1727207400000|2024-09-24 19:50:00|11837.7|11825.7|11832.5|11820.5|11838.8|11826.8|11832.4|11820.4|0
1727207700000|2024-09-24 19:55:00|11832.4|11820.4|11836|11824|11836.8|11824.8|11832.4|11820.4|0
1727208000000|2024-09-24 20:00:00|11835.4|11823.4|11830.4|11818.4|11836.9|11824.9|11830.4|11818.4|0
1727208300000|2024-09-24 20:05:00|11829.8|11817.8|11830.4|11818.4|11832.1|11820.1|11829.4|11817.4|0
1727208600000|2024-09-24 20:10:00|11829.8|11817.8|11832.6|11820.6|11833|11821|11829.8|11817.8|0
1727208900000|2024-09-24 20:15:00|11833|11821|11834.5|11822.5|11835.4|11823.4|11833|11821|0
1727209200000|2024-09-24 20:20:00|11834.9|11822.9|11835.8|11823.8|11835.8|11823.8|11834.9|11822.9|0
1727209500000|2024-09-24 20:25:00|11836.2|11824.2|11836.9|11824.9|11836.9|11824.9|11835.4|11823.4|0
1727209800000|2024-09-24 20:30:00|11836.8|11824.8|11837.3|11825.3|11837.3|11825.3|11835.8|11823.8|0
1727210100000|2024-09-24 20:35:00|11836.9|11824.9|11837.7|11825.7|11838.6|11826.6|11836.9|11824.9|0
1727210400000|2024-09-24 20:40:00|11837.3|11825.3|11837.7|11825.7|11838.2|11826.2|11837.3|11825.3|0
1727210700000|2024-09-24 20:45:00|11837.3|11825.3|11837.7|11825.7|11837.7|11825.7|11836.9|11824.9|0
1727211000000|2024-09-24 20:50:00|11837.3|11825.3|11837.7|11825.7|11837.7|11825.7|11836.9|11824.9|0
1727211300000|2024-09-24 20:55:00|11838.2|11826.2|11836.9|11824.9|11838.2|11826.2|11836.4|11824.4|0
1727211600000|2024-09-24 21:00:00|11836.7|11824.7|11837.3|11825.3|11837.3|11825.3|11836.7|11824.7|0
1727211900000|2024-09-24 21:05:00|11837.1|11825.1|11837.1|11825.1|11837.3|11825.3|11836.9|11824.9|0
1727212200000|2024-09-24 21:10:00|11836.9|11824.9|11838.3|11826.3|11838.5|11826.5|11836.7|11824.7|0
1727212500000|2024-09-24 21:15:00|11838.5|11826.5|11838.5|11826.5|11838.5|11826.5|11838.3|11826.3|0
1727212800000|2024-09-24 21:20:00|11838.7|11826.7|11838.1|11826.1|11838.7|11826.7|11838.1|11826.1|0
1727214000000|2024-09-24 21:40:00|11838.3|11826.3|11838.5|11826.5|11838.5|11826.5|11838.3|11826.3|0
1727214300000|2024-09-24 21:45:00|11838.7|11826.7|11838.3|11826.3|11838.7|11826.7|11838.3|11826.3|0
1727214600000|2024-09-24 21:50:00|11838.5|11826.5|11838.3|11826.3|11838.5|11826.5|11838.3|11826.3|0
1727214900000|2024-09-24 21:55:00|11838.5|11826.5|11838.5|11826.5|11838.5|11826.5|11838.1|11826.1|0
1727215200000|2024-09-24 22:00:00|11838.7|11826.7|11836.8|11824.8|11841.5|11829.5|11836.6|11824.6|0
1727215500000|2024-09-24 22:05:00|11837|11825|11837.4|11825.4|11837.6|11825.6|11836.6|11824.6|0
1727215800000|2024-09-24 22:10:00|11838.1|11826.1|11838.5|11826.5|11839.4|11827.4|11838.1|11826.1|0
1727216100000|2024-09-24 22:15:00|11838.9|11826.9|11837.4|11825.4|11838.9|11826.9|11837|11825|0
1727216400000|2024-09-24 22:20:00|11838.1|11826.1|11837|11825|11838.5|11826.5|11837|11825|0
1727216700000|2024-09-24 22:25:00|11838.1|11826.1|11836.1|11824.1|11838.1|11826.1|11835.7|11823.7|0
1727217000000|2024-09-24 22:30:00|11835.9|11823.9|11835.7|11823.7|11836.3|11824.3|11835.7|11823.7|0
1727217300000|2024-09-24 22:35:00|11835.5|11823.5|11835.7|11823.7|11835.7|11823.7|11834.8|11822.8|0
1727217600000|2024-09-24 22:40:00|11836.1|11824.1|11837.4|11825.4|11838.1|11826.1|11835.3|11823.3|0
1727217900000|2024-09-24 22:45:00|11838.1|11826.1|11838.1|11826.1|11838.5|11826.5|11837.4|11825.4|0
1727218200000|2024-09-24 22:50:00|11838|11826|11838.5|11826.5|11838.5|11826.5|11837.4|11825.4|0
1727218500000|2024-09-24 22:55:00|11838.7|11826.7|11838.5|11826.5|11838.7|11826.7|11837.4|11825.4|0
1727218800000|2024-09-24 23:00:00|11838.1|11826.1|11838|11826|11838.5|11826.5|11837.6|11825.6|0
1727219100000|2024-09-24 23:05:00|11837.6|11825.6|11840|11828|11840|11828|11837.6|11825.6|0
1727219400000|2024-09-24 23:10:00|11839.6|11827.6|11838.7|11826.7|11840|11828|11838.5|11826.5|0
1727219700000|2024-09-24 23:15:00|11838.9|11826.9|11838.9|11826.9|11839.4|11827.4|11838.5|11826.5|0
1727220000000|2024-09-24 23:20:00|11838.5|11826.5|11838.1|11826.1|11838.9|11826.9|11837.6|11825.6|0
1727220300000|2024-09-24 23:25:00|11838.5|11826.5|11838.1|11826.1|11838.5|11826.5|11838.1|11826.1|0
1727220600000|2024-09-24 23:30:00|11838|11826|11837.2|11825.2|11838.1|11826.1|11836.1|11824.1|0
1727220900000|2024-09-24 23:35:00|11836.8|11824.8|11837.6|11825.6|11838.1|11826.1|11836.8|11824.8|0
1727221200000|2024-09-24 23:40:00|11838.1|11826.1|11836.1|11824.1|11838.1|11826.1|11836.1|11824.1|0
1727221500000|2024-09-24 23:45:00|11836.8|11824.8|11836.1|11824.1|11837.2|11825.2|11835.7|11823.7|0
1727221800000|2024-09-24 23:50:00|11835.7|11823.7|11835.3|11823.3|11836.1|11824.1|11835.3|11823.3|0
1727222100000|2024-09-24 23:55:00|11834.8|11822.8|11835.7|11823.7|11836.1|11824.1|11834.8|11822.8|0
1727222400000|2024-09-25 00:00:00|11836.1|11824.1|11834.4|11822.4|11836.8|11824.8|11834|11822|0
1727222700000|2024-09-25 00:05:00|11834.8|11822.8|11832.9|11820.9|11834.8|11822.8|11832.1|11820.1|0
1727223000000|2024-09-25 00:10:00|11832.5|11820.5|11827.5|11815.5|11832.7|11820.7|11827.5|11815.5|0
1727223300000|2024-09-25 00:15:00|11827.1|11815.1|11820|11808|11828.4|11816.4|11820|11808|0
1727223600000|2024-09-25 00:20:00|11820.1|11808.1|11819.9|11807.9|11822.1|11810.1|11817.8|11805.8|0
1727223900000|2024-09-25 00:25:00|11822|11810|11824.1|11812.1|11824.1|11812.1|11819.9|11807.9|0
1727224200000|2024-09-25 00:30:00|11822|11810|11826.2|11814.2|11826.2|11814.2|11822|11810|0
1727224500000|2024-09-25 00:35:00|11825.1|11813.1|11824.1|11812.1|11826.2|11814.2|11817.8|11805.8|0
1727224800000|2024-09-25 00:40:00|11823|11811|11823|11811|11824.1|11812.1|11819.8|11807.8|0
1727225100000|2024-09-25 00:45:00|11822|11810|11822|11810|11824.1|11812.1|11819.9|11807.9|0
1727225400000|2024-09-25 00:50:00|11821.9|11809.9|11819.9|11807.9|11822|11810|11817.8|11805.8|0
1727225700000|2024-09-25 00:55:00|11821.9|11809.9|11819.9|11807.9|11822|11810|11819.9|11807.9|0
1727226000000|2024-09-25 01:00:00|11819.8|11807.8|11819.9|11807.9|11819.9|11807.9|11817.8|11805.8|0
1727226300000|2024-09-25 01:05:00|11820.9|11808.9|11822|11810|11824.1|11812.1|11819.9|11807.9|0
1727226600000|2024-09-25 01:10:00|11822.1|11810.1|11824.1|11812.1|11826.2|11814.2|11822|11810|0
1727226900000|2024-09-25 01:15:00|11824|11812|11813.4|11801.4|11824|11812|11813.4|11801.4|0
1727227200000|2024-09-25 01:20:00|11813.5|11801.5|11817.7|11805.7|11817.7|11805.7|11813.4|11801.4|0
1727227500000|2024-09-25 01:25:00|11815.6|11803.6|11815.6|11803.6|11815.6|11803.6|11813.5|11801.5|0
1727227800000|2024-09-25 01:30:00|11814.5|11802.5|11811.3|11799.3|11815.6|11803.6|11807.2|11795.2|0
1727228100000|2024-09-25 01:35:00|11811.4|11799.4|11813.3|11801.3|11815.6|11803.6|11811.3|11799.3|0
1727228400000|2024-09-25 01:40:00|11814.4|11802.4|11813.4|11801.4|11817.6|11805.6|11813.3|11801.3|0
1727228700000|2024-09-25 01:45:00|11813.3|11801.3|11809.1|11797.1|11813.3|11801.3|11807|11795|0
1727229000000|2024-09-25 01:50:00|11807|11795|11807|11795|11809.1|11797.1|11802.8|11790.8|0
1727229300000|2024-09-25 01:55:00|11804.9|11792.9|11807|11795|11809.1|11797.1|11804.9|11792.9|0
1727229600000|2024-09-25 02:00:00|11807.1|11795.1|11808.8|11796.8|11810.9|11798.9|11806.6|11794.6|0
1727229900000|2024-09-25 02:05:00|11810.9|11798.9|11806.7|11794.7|11810.9|11798.9|11806.7|11794.7|0
1727230200000|2024-09-25 02:10:00|11806.6|11794.6|11808.7|11796.7|11808.7|11796.7|11802.4|11790.4|0
1727230500000|2024-09-25 02:15:00|11810.8|11798.8|11810.8|11798.8|11812.9|11800.9|11808.7|11796.7|0
1727230800000|2024-09-25 02:20:00|11809.8|11797.8|11806.6|11794.6|11810.8|11798.8|11806.6|11794.6|0
1727231100000|2024-09-25 02:25:00|11804.5|11792.5|11804.5|11792.5|11804.5|11792.5|11802.4|11790.4|0
1727231400000|2024-09-25 02:30:00|11802.4|11790.4|11800.3|11788.3|11803.5|11791.5|11800.3|11788.3|0
1727231700000|2024-09-25 02:35:00|11800.4|11788.4|11804.5|11792.5|11804.6|11792.6|11800.4|11788.4|0
1727232000000|2024-09-25 02:40:00|11803.5|11791.5|11802.5|11790.5|11804.6|11792.6|11802.4|11790.4|0
1727232300000|2024-09-25 02:45:00|11803.5|11791.5|11799.3|11787.3|11804.6|11792.6|11798.2|11786.2|0
1727232600000|2024-09-25 02:50:00|11800.3|11788.3|11802.4|11790.4|11802.4|11790.4|11798.2|11786.2|0
1727232900000|2024-09-25 02:55:00|11800.4|11788.4|11800.3|11788.3|11802.5|11790.5|11800.3|11788.3|0
1727233200000|2024-09-25 03:00:00|11798.2|11786.2|11798.2|11786.2|11800.3|11788.3|11796|11784|0
1727233500000|2024-09-25 03:05:00|11799.2|11787.2|11801.1|11789.1|11801.1|11789.1|11794|11782|0
1727233800000|2024-09-25 03:10:00|11800.1|11788.1|11803.3|11791.3|11805.5|11793.5|11800.1|11788.1|0
1727234100000|2024-09-25 03:15:00|11803.4|11791.4|11805.5|11793.5|11805.5|11793.5|11801.3|11789.3|0
1727234400000|2024-09-25 03:20:00|11807.6|11795.6|11807.6|11795.6|11807.6|11795.6|11805.5|11793.5|0
1727234700000|2024-09-25 03:25:00|11805.5|11793.5|11807.6|11795.6|11807.6|11795.6|11803.4|11791.4|0
1727235000000|2024-09-25 03:30:00|11807.7|11795.7|11805.5|11793.5|11811.8|11799.8|11803.4|11791.4|0
1727235300000|2024-09-25 03:35:00|11804.4|11792.4|11801.3|11789.3|11805.5|11793.5|11800.3|11788.3|0
1727235600000|2024-09-25 03:40:00|11799.2|11787.2|11803.3|11791.3|11803.4|11791.4|11799.2|11787.2|0
1727235900000|2024-09-25 03:45:00|11803.4|11791.4|11803.4|11791.4|11803.4|11791.4|11801.2|11789.2|0
1727236200000|2024-09-25 03:50:00|11801.3|11789.3|11803.3|11791.3|11803.4|11791.4|11801.3|11789.3|0
1727236500000|2024-09-25 03:55:00|11803.4|11791.4|11801.3|11789.3|11803.4|11791.4|11801.3|11789.3|0
1727236800000|2024-09-25 04:00:00|11802.4|11790.4|11800.3|11788.3|11802.4|11790.4|11799.2|11787.2|0
1727237100000|2024-09-25 04:05:00|11801.4|11789.4|11800.3|11788.3|11801.4|11789.4|11799.2|11787.2|0
1727237400000|2024-09-25 04:10:00|11801.3|11789.3|11798.2|11786.2|11801.3|11789.3|11797.2|11785.2|0
1727237700000|2024-09-25 04:15:00|11799.3|11787.3|11801.3|11789.3|11801.3|11789.3|11797.1|11785.1|0
1727238000000|2024-09-25 04:20:00|11803.4|11791.4|11803.4|11791.4|11803.4|11791.4|11801.3|11789.3|0
1727238300000|2024-09-25 04:25:00|11802.4|11790.4|11803.4|11791.4|11805.5|11793.5|11802.4|11790.4|0
1727238600000|2024-09-25 04:30:00|11804.4|11792.4|11799.2|11787.2|11804.5|11792.5|11799.2|11787.2|0
1727238900000|2024-09-25 04:35:00|11800.3|11788.3|11801.4|11789.4|11801.4|11789.4|11799.2|11787.2|0
1727239200000|2024-09-25 04:40:00|11801.3|11789.3|11799.3|11787.3|11801.4|11789.4|11799.2|11787.2|0
1727239500000|2024-09-25 04:45:00|11801.3|11789.3|11805.6|11793.6|11805.6|11793.6|11799.3|11787.3|0
1727239800000|2024-09-25 04:50:00|11804.5|11792.5|11800.3|11788.3|11805.6|11793.6|11799.3|11787.3|0
1727240100000|2024-09-25 04:55:00|11799.3|11787.3|11797.1|11785.1|11801.4|11789.4|11795|11783|0
1727240400000|2024-09-25 05:00:00|11797.2|11785.2|11803.4|11791.4|11803.4|11791.4|11795.1|11783.1|0
1727240700000|2024-09-25 05:05:00|11803.5|11791.5|11803.4|11791.4|11807.7|11795.7|11803.4|11791.4|0
1727241000000|2024-09-25 05:10:00|11803.5|11791.5|11797.4|11785.4|11803.5|11791.5|11797.3|11785.3|0
1727241300000|2024-09-25 05:15:00|11797.3|11785.3|11795.2|11783.2|11797.4|11785.4|11793.1|11781.1|0
1727241600000|2024-09-25 05:20:00|11795.3|11783.3|11789|11777|11797.3|11785.3|11784.8|11772.8|0
1727241900000|2024-09-25 05:25:00|11788.9|11776.9|11786.9|11774.9|11789|11777|11784.8|11772.8|0
1727242200000|2024-09-25 05:30:00|11787.9|11775.9|11793.2|11781.2|11794.2|11782.2|11787.9|11775.9|0
1727242500000|2024-09-25 05:35:00|11790.1|11778.1|11786.8|11774.8|11791.1|11779.1|11784.8|11772.8|0
1727242800000|2024-09-25 05:40:00|11787.9|11775.9|11782.5|11770.5|11788.9|11776.9|11780.4|11768.4|0
1727243100000|2024-09-25 05:45:00|11780.4|11768.4|11777.2|11765.2|11784.6|11772.6|11777.2|11765.2|0
1727243400000|2024-09-25 05:50:00|11778.2|11766.2|11784.7|11772.7|11784.7|11772.7|11776.1|11764.1|0
1727243700000|2024-09-25 05:55:00|11784.6|11772.6|11782.5|11770.5|11784.7|11772.7|11780.4|11768.4|0
1727244000000|2024-09-25 06:00:00|11783.5|11771.5|11809.2|11804.2|11815.2|11810.2|11782.4|11770.4|54
1727244300000|2024-09-25 06:05:00|11808.2|11803.2|11810.7|11805.7|11811.2|11806.2|11807.7|11802.7|30
1727244600000|2024-09-25 06:10:00|11810.2|11805.2|11806.7|11801.7|11811.7|11806.7|11805.2|11800.2|24
1727244900000|2024-09-25 06:15:00|11806.2|11801.2|11803.2|11798.2|11806.7|11801.7|11798.7|11793.7|17
1727245200000|2024-09-25 06:20:00|11802.7|11797.7|11802.7|11797.7|11803.7|11798.7|11802.2|11797.2|4
1727245500000|2024-09-25 06:25:00|11803.2|11798.2|11796.2|11791.2|11803.2|11798.2|11796.2|11791.2|9
1727245800000|2024-09-25 06:30:00|11796.7|11791.7|11792.2|11787.2|11801.2|11796.2|11792.2|11787.2|11
1727246100000|2024-09-25 06:35:00|11793.2|11788.2|11793.7|11788.7|11793.7|11788.7|11793.2|11788.2|1
1727246400000|2024-09-25 06:40:00|11794.2|11789.2|11803.7|11798.7|11803.7|11798.7|11794.2|11789.2|4
1727246700000|2024-09-25 06:45:00|11803.2|11798.2|11801.7|11796.7|11803.2|11798.2|11796.7|11791.7|8
1727247000000|2024-09-25 06:50:00|11802.2|11797.2|11806.2|11801.2|11810.7|11805.7|11802.2|11797.2|18
1727247300000|2024-09-25 06:55:00|11803.2|11798.2|11773.2|11768.2|11804.7|11799.7|11773.2|11768.2|128
1727247600000|2024-09-25 07:00:00|11771.2|11766.2|11789.7|11784.7|11801.7|11796.7|11771.2|11766.2|467
1727247900000|2024-09-25 07:05:00|11789.2|11784.2|11790.2|11785.2|11796.2|11791.2|11785.2|11780.2|168
1727248200000|2024-09-25 07:10:00|11789.7|11784.7|11772.2|11767.2|11793.2|11788.2|11770.2|11765.2|152
1727248500000|2024-09-25 07:15:00|11772.7|11767.7|11790.2|11785.2|11792.2|11787.2|11771.7|11766.7|99
1727248800000|2024-09-25 07:20:00|11790.7|11785.7|11795.2|11790.2|11799.2|11794.2|11784.7|11779.7|67
1727249100000|2024-09-25 07:25:00|11795.7|11790.7|11799.2|11794.2|11810.2|11805.2|11795.7|11790.7|95
1727249400000|2024-09-25 07:30:00|11799.7|11794.7|11804.7|11799.7|11807.2|11802.2|11797.2|11792.2|95
1727249700000|2024-09-25 07:35:00|11804.2|11799.2|11807.2|11802.2|11810.2|11805.2|11802.7|11797.7|75
1727250000000|2024-09-25 07:40:00|11806|11801|11804|11799|11813|11808|11804|11799|82
1727250300000|2024-09-25 07:45:00|11804.5|11799.5|11817.5|11812.5|11817.5|11812.5|11804|11799|57
1727250600000|2024-09-25 07:50:00|11818|11813|11827|11822|11827|11822|11815|11810|112
1727250900000|2024-09-25 07:55:00|11826.5|11821.5|11830|11825|11833|11828|11825.5|11820.5|76
1727251200000|2024-09-25 08:00:00|11830.5|11825.5|11827|11822|11831|11826|11819|11814|77
1727251500000|2024-09-25 08:05:00|11826.5|11821.5|11810.5|11805.5|11828|11823|11810.5|11805.5|84
1727251800000|2024-09-25 08:10:00|11812.5|11807.5|11813|11808|11815|11810|11802|11797|52
1727252100000|2024-09-25 08:15:00|11813.5|11808.5|11819|11814|11822.5|11817.5|11812.5|11807.5|42
1727252400000|2024-09-25 08:20:00|11818.5|11813.5|11811|11806|11821|11816|11810|11805|41
1727252700000|2024-09-25 08:25:00|11810.5|11805.5|11814|11809|11819|11814|11809.5|11804.5|36
1727253000000|2024-09-25 08:30:00|11814.5|11809.5|11825|11820|11828|11823|11814.5|11809.5|38
1727253300000|2024-09-25 08:35:00|11826|11821|11821|11816|11826|11821|11818.5|11813.5|48
1727253600000|2024-09-25 08:40:00|11821.5|11816.5|11823|11818|11827|11822|11816|11811|26
1727253900000|2024-09-25 08:45:00|11823.5|11818.5|11820.5|11815.5|11823.5|11818.5|11819.5|11814.5|29
1727254200000|2024-09-25 08:50:00|11820|11815|11824|11819|11830|11825|11817|11812|41
1727254500000|2024-09-25 08:55:00|11824.5|11819.5|11830|11825|11832.5|11827.5|11817|11812|78
1727254800000|2024-09-25 09:00:00|11829.5|11824.5|11826|11821|11830|11825|11820.5|11815.5|35
1727255100000|2024-09-25 09:05:00|11825.5|11820.5|11833.5|11828.5|11833.5|11828.5|11822.5|11817.5|28
1727255400000|2024-09-25 09:10:00|11834|11829|11838|11833|11838.5|11833.5|11832.5|11827.5|49
1727255700000|2024-09-25 09:15:00|11837.5|11832.5|11824.5|11819.5|11838|11833|11822|11817|49
1727256000000|2024-09-25 09:20:00|11825|11820|11808.5|11803.5|11826.5|11821.5|11808.5|11803.5|65
1727256300000|2024-09-25 09:25:00|11808|11803|11810|11805|11815|11810|11806.5|11801.5|53
1727256600000|2024-09-25 09:30:00|11810.5|11805.5|11821|11816|11822.5|11817.5|11809.5|11804.5|31
1727256900000|2024-09-25 09:35:00|11820.5|11815.5|11819|11814|11826|11821|11818.5|11813.5|28
1727257200000|2024-09-25 09:40:00|11819.5|11814.5|11818|11813|11826|11821|11816|11811|26
1727257500000|2024-09-25 09:45:00|11818.5|11813.5|11821|11816|11822|11817|11816|11811|19
1727257800000|2024-09-25 09:50:00|11820.5|11815.5|11834|11829|11836.5|11831.5|11820.5|11815.5|35
1727258100000|2024-09-25 09:55:00|11833.5|11828.5|11839.5|11834.5|11842|11837|11831.5|11826.5|47
1727258400000|2024-09-25 10:00:00|11840|11835|11840|11835|11849|11844|11837.5|11832.5|56
1727258700000|2024-09-25 10:05:00|11840.5|11835.5|11838|11833|11844|11839|11837|11832|26
1727259000000|2024-09-25 10:10:00|11837.5|11832.5|11830|11825|11839.5|11834.5|11829|11824|35
1727259300000|2024-09-25 10:15:00|11830.5|11825.5|11827.5|11822.5|11833|11828|11826|11821|29
1727259600000|2024-09-25 10:20:00|11828|11823|11828|11823|11832|11827|11827|11822|25
1727259900000|2024-09-25 10:25:00|11827.5|11822.5|11824|11819|11829|11824|11820.5|11815.5|48
1727260200000|2024-09-25 10:30:00|11824.5|11819.5|11836.5|11831.5|11837.5|11832.5|11824|11819|31
1727260500000|2024-09-25 10:35:00|11837|11832|11836.5|11831.5|11839.5|11834.5|11835|11830|24
1727260800000|2024-09-25 10:40:00|11836|11831|11832|11827|11838|11833|11831|11826|51
1727261100000|2024-09-25 10:45:00|11831.5|11826.5|11836.5|11831.5|11838|11833|11830.5|11825.5|54
1727261400000|2024-09-25 10:50:00|11837|11832|11844|11839|11844|11839|11836.5|11831.5|62
1727261700000|2024-09-25 10:55:00|11843.5|11838.5|11855.5|11850.5|11856|11851|11843.5|11838.5|45
1727262000000|2024-09-25 11:00:00|11856|11851|11855|11850|11860.5|11855.5|11852|11847|78
1727262300000|2024-09-25 11:05:00|11854.5|11849.5|11849.5|11844.5|11856.5|11851.5|11848|11843|36
1727262600000|2024-09-25 11:10:00|11850|11845|11852|11847|11852.5|11847.5|11849|11844|27
1727262900000|2024-09-25 11:15:00|11851.5|11846.5|11850|11845|11857.5|11852.5|11849|11844|49
1727263200000|2024-09-25 11:20:00|11849.5|11844.5|11850|11845|11853.5|11848.5|11847|11842|27
1727263500000|2024-09-25 11:25:00|11849.5|11844.5|11845|11840|11849.5|11844.5|11845|11840|18
1727263800000|2024-09-25 11:30:00|11845.5|11840.5|11847|11842|11852.5|11847.5|11844.5|11839.5|20
1727264100000|2024-09-25 11:35:00|11846.5|11841.5|11838|11833|11847|11842|11838|11833|14
1727264400000|2024-09-25 11:40:00|11838.6|11833.6|11837.6|11832.6|11840.1|11835.1|11836.1|11831.1|13
1727264700000|2024-09-25 11:45:00|11838.1|11833.1|11838.6|11833.6|11842.6|11837.6|11837.6|11832.6|34
1727265000000|2024-09-25 11:50:00|11839.1|11834.1|11846.1|11841.1|11849.1|11844.1|11838.1|11833.1|23
1727265300000|2024-09-25 11:55:00|11846.6|11841.6|11849.6|11844.6|11849.6|11844.6|11844.1|11839.1|20
1727265600000|2024-09-25 12:00:00|11849.1|11844.1|11842.6|11837.6|11849.1|11844.1|11841.6|11836.6|17
1727265900000|2024-09-25 12:05:00|11843.1|11838.1|11844.6|11839.6|11849.1|11844.1|11840.6|11835.6|36
1727266200000|2024-09-25 12:10:00|11844.1|11839.1|11841.6|11836.6|11844.6|11839.6|11836.1|11831.1|26
1727266500000|2024-09-25 12:15:00|11841.1|11836.1|11843.6|11838.6|11845.6|11840.6|11841.1|11836.1|26
1727266800000|2024-09-25 12:20:00|11843.1|11838.1|11846.1|11841.1|11847.6|11842.6|11842.6|11837.6|33
1727267100000|2024-09-25 12:25:00|11847.6|11842.6|11850.1|11845.1|11851.6|11846.6|11847.1|11842.1|17
1727267400000|2024-09-25 12:30:00|11849.6|11844.6|11847.6|11842.6|11850.1|11845.1|11843.6|11838.6|47
1727267700000|2024-09-25 12:35:00|11848.1|11843.1|11853.6|11848.6|11854.1|11849.1|11847.6|11842.6|19
1727268000000|2024-09-25 12:40:00|11853.1|11848.1|11850.6|11845.6|11856.6|11851.6|11849.1|11844.1|27
1727268300000|2024-09-25 12:45:00|11851.1|11846.1|11842.6|11837.6|11851.1|11846.1|11839.6|11834.6|35
1727268600000|2024-09-25 12:50:00|11842.1|11837.1|11847.6|11842.6|11849.1|11844.1|11840.6|11835.6|15
1727268900000|2024-09-25 12:55:00|11848.1|11843.1|11837.1|11832.1|11850.6|11845.6|11836.6|11831.6|32
1727269200000|2024-09-25 13:00:00|11837.6|11832.6|11834.6|11829.6|11840.6|11835.6|11833.6|11828.6|52
1727269500000|2024-09-25 13:05:00|11833.6|11828.6|11834.1|11829.1|11834.6|11829.6|11829.1|11824.1|26
1727269800000|2024-09-25 13:10:00|11833.6|11828.6|11828.6|11823.6|11834.1|11829.1|11825.6|11820.6|45
1727270100000|2024-09-25 13:15:00|11829.6|11824.6|11825.1|11820.1|11830.6|11825.6|11825.1|11820.1|46
1727270400000|2024-09-25 13:20:00|11824.6|11819.6|11820.1|11815.1|11824.6|11819.6|11818.1|11813.1|36
1727270700000|2024-09-25 13:25:00|11820.6|11815.6|11819.6|11814.6|11826.1|11821.1|11818.6|11813.6|51
1727271000000|2024-09-25 13:30:00|11819.1|11814.1|11807.1|11802.1|11821.1|11816.1|11805.6|11800.6|149
1727271300000|2024-09-25 13:35:00|11806.6|11801.6|11813.6|11808.6|11814.1|11809.1|11804.1|11799.1|69
1727271600000|2024-09-25 13:40:00|11814.1|11809.1|11817.6|11812.6|11820.6|11815.6|11806.6|11801.6|49
1727271900000|2024-09-25 13:45:00|11818.1|11813.1|11805.1|11800.1|11819.1|11814.1|11804.6|11799.6|31
1727272200000|2024-09-25 13:50:00|11805.6|11800.6|11803.1|11798.1|11810.1|11805.1|11801.1|11796.1|42
1727272500000|2024-09-25 13:55:00|11802.6|11797.6|11802.6|11797.6|11803.6|11798.6|11796.6|11791.6|40
1727272800000|2024-09-25 14:00:00|11803.1|11798.1|11796.6|11791.6|11805.1|11800.1|11790.6|11785.6|85
1727273100000|2024-09-25 14:05:00|11797.1|11792.1|11801.6|11796.6|11811.6|11806.6|11795.6|11790.6|60
1727273400000|2024-09-25 14:10:00|11801.8|11796.8|11790.8|11785.8|11804.8|11799.8|11789.3|11784.3|25
1727273700000|2024-09-25 14:15:00|11790.3|11785.3|11782.8|11777.8|11790.8|11785.8|11782.3|11777.3|49
1727274000000|2024-09-25 14:20:00|11783.3|11778.3|11785.8|11780.8|11787.8|11782.8|11776.8|11771.8|39
1727274300000|2024-09-25 14:25:00|11786.3|11781.3|11785.8|11780.8|11790.8|11785.8|11779.8|11774.8|44
1727274600000|2024-09-25 14:30:00|11786.3|11781.3|11784.8|11779.8|11787.3|11782.3|11778.3|11773.3|34
1727274900000|2024-09-25 14:35:00|11785.3|11780.3|11790.8|11785.8|11791.3|11786.3|11781.3|11776.3|53
1727275200000|2024-09-25 14:40:00|11790.3|11785.3|11787.8|11782.8|11794.3|11789.3|11786.3|11781.3|40
1727275500000|2024-09-25 14:45:00|11788.3|11783.3|11781.8|11776.8|11789.3|11784.3|11781.3|11776.3|39
1727275800000|2024-09-25 14:50:00|11781.3|11776.3|11794.8|11789.8|11798.3|11793.3|11780.8|11775.8|140
1727276100000|2024-09-25 14:55:00|11794.3|11789.3|11793.3|11788.3|11797.3|11792.3|11788.8|11783.8|90
1727276400000|2024-09-25 15:00:00|11794.8|11789.8|11797.8|11792.8|11797.8|11792.8|11787.8|11782.8|36
1727276700000|2024-09-25 15:05:00|11798.3|11793.3|11795.8|11790.8|11802.3|11797.3|11790.8|11785.8|44
1727277000000|2024-09-25 15:10:00|11795.3|11790.3|11783.8|11778.8|11795.3|11790.3|11783.3|11778.3|76
1727277300000|2024-09-25 15:15:00|11784.3|11779.3|11791.3|11786.3|11792.3|11787.3|11784.3|11779.3|47
1727277600000|2024-09-25 15:20:00|11790.8|11785.8|11798.3|11793.3|11799.8|11794.8|11788.8|11783.8|52
1727277900000|2024-09-25 15:25:00|11798.8|11793.8|11800.8|11795.8|11801.8|11796.8|11796.3|11791.3|188
1727278200000|2024-09-25 15:30:00|11801.8|11794.8|11803.8|11797.8|11804.8|11798.8|11797.8|11791.8|284
1727278500000|2024-09-25 15:35:00|11802.8|11796.8|11799.8|11792.8|11802.8|11796.8|11794.8|11788.8|103
1727278800000|2024-09-25 15:40:00|11800.8|11793.8|11795.8|11788.8|11801.8|11794.8|11795.8|11788.8|11
1727279100000|2024-09-25 15:45:00|11796.8|11789.8|11793.8|11786.8|11797.8|11790.8|11791.8|11784.8|12
1727279400000|2024-09-25 15:50:00|11792.8|11785.8|11794.8|11787.8|11795.8|11788.8|11789.8|11783.8|8
1727279700000|2024-09-25 15:55:00|11795.8|11788.8|11798.8|11791.8|11798.8|11791.8|11794.8|11787.8|11
1727280000000|2024-09-25 16:00:00|11797.8|11789.8|11795.8|11788.8|11799.8|11792.8|11791.8|11784.8|65
1727280300000|2024-09-25 16:05:00|11794.8|11787.8|11792.8|11785.8|11794.8|11787.8|11790.8|11784.8|54
1727280600000|2024-09-25 16:10:00|11794.8|11786.8|11796.8|11789.8|11797.8|11790.8|11793.8|11786.8|14
1727280900000|2024-09-25 16:15:00|11797.8|11790.8|11795.8|11788.8|11798.8|11790.8|11794.8|11788.8|2
1727281200000|2024-09-25 16:20:00|11796.8|11789.8|11799.8|11792.8|11799.8|11793.8|11795.8|11788.8|6
1727281500000|2024-09-25 16:25:00|11800.8|11793.8|11802.8|11795.8|11804.8|11796.8|11799.8|11792.8|11
1727281800000|2024-09-25 16:30:00|11801.8|11794.8|11801.8|11794.8|11802.8|11795.8|11799.8|11792.8|6
1727282100000|2024-09-25 16:35:00|11800.8|11793.8|11801.8|11794.8|11801.8|11794.8|11800.8|11792.8|0
1727282400000|2024-09-25 16:40:00|11802.8|11795.8|11799.8|11792.8|11802.8|11795.8|11797.8|11790.8|3
1727282700000|2024-09-25 16:45:00|11798.8|11791.8|11793.8|11786.8|11799.8|11792.8|11793.8|11786.8|4
1727283000000|2024-09-25 16:50:00|11794.8|11787.8|11797.8|11790.8|11799.8|11792.8|11793.8|11786.8|2
1727283300000|2024-09-25 16:55:00|11796.8|11789.8|11794.8|11787.8|11798.8|11791.8|11793.8|11786.8|2
1727283600000|2024-09-25 17:00:00|11795.8|11788.8|11790.8|11783.8|11795.8|11788.8|11786.8|11777.8|7
1727283900000|2024-09-25 17:05:00|11789.8|11782.8|11793.8|11786.8|11796.8|11789.8|11789.8|11782.8|7
1727284200000|2024-09-25 17:10:00|11792.8|11787.8|11792.8|11784.8|11795.8|11788.8|11791.8|11784.8|2
1727284500000|2024-09-25 17:15:00|11790.8|11785.8|11793.8|11786.8|11796.8|11788.8|11790.8|11783.8|2
1727284800000|2024-09-25 17:20:00|11792.8|11785.8|11790.8|11783.8|11792.8|11785.8|11790.8|11783.8|0
1727285100000|2024-09-25 17:25:00|11789.8|11782.8|11789.8|11782.8|11791.8|11783.8|11789.8|11781.8|2
1727285400000|2024-09-25 17:30:00|11788.8|11779.8|11784.8|11777.8|11790.8|11782.8|11784.8|11776.8|1
1727285700000|2024-09-25 17:35:00|11783.8|11775.8|11785.8|11778.8|11787.8|11780.8|11779.8|11773.8|6
1727286000000|2024-09-25 17:40:00|11784.8|11777.8|11784.8|11776.8|11785.8|11778.8|11782.8|11775.8|0
1727286300000|2024-09-25 17:45:00|11783.8|11775.8|11785.8|11777.8|11785.8|11777.8|11781.8|11774.8|4
1727286600000|2024-09-25 17:50:00|11784.8|11778.8|11788.8|11781.8|11789.8|11782.8|11784.8|11778.8|5
1727286900000|2024-09-25 17:55:00|11789.8|11782.8|11797.4|11785.4|11797.4|11785.4|11787.8|11780.8|18
1727287200000|2024-09-25 18:00:00|11797.5|11785.5|11795.2|11783.2|11797.5|11785.5|11793.1|11781.1|0
1727287500000|2024-09-25 18:05:00|11795.1|11783.1|11793|11781|11797.4|11785.4|11790.8|11778.8|0
1727287800000|2024-09-25 18:10:00|11792.9|11780.9|11790.7|11778.7|11795.1|11783.1|11790.6|11778.6|0
1727288100000|2024-09-25 18:15:00|11790.6|11778.6|11790.8|11778.8|11792.9|11780.9|11786.3|11774.3|0
1727288400000|2024-09-25 18:20:00|11790.9|11778.9|11790.9|11778.9|11793|11781|11790.8|11778.8|0
1727288700000|2024-09-25 18:25:00|11793|11781|11797.4|11785.4|11797.4|11785.4|11790.9|11778.9|0
1727289000000|2024-09-25 18:30:00|11797.3|11785.3|11797.3|11785.3|11797.4|11785.4|11795.1|11783.1|0
1727289300000|2024-09-25 18:35:00|11797.4|11785.4|11795.2|11783.2|11799.5|11787.5|11795.2|11783.2|0
1727289600000|2024-09-25 18:40:00|11797.3|11785.3|11795.2|11783.2|11797.3|11785.3|11795.2|11783.2|0
1727289900000|2024-09-25 18:45:00|11795.3|11783.3|11795.3|11783.3|11797.4|11785.4|11793.1|11781.1|0
1727290200000|2024-09-25 18:50:00|11794.2|11782.2|11795.3|11783.3|11795.3|11783.3|11793.1|11781.1|0
1727290500000|2024-09-25 18:55:00|11793.2|11781.2|11793.1|11781.1|11795.3|11783.3|11790.9|11778.9|0
1727290800000|2024-09-25 19:00:00|11791|11779|11793.2|11781.2|11794.3|11782.3|11791|11779|0
1727291100000|2024-09-25 19:05:00|11793.3|11781.3|11793.1|11781.1|11795.3|11783.3|11793.1|11781.1|0
1727291400000|2024-09-25 19:10:00|11793.2|11781.2|11793|11781|11795.3|11783.3|11791|11779|0
1727291700000|2024-09-25 19:15:00|11791.9|11779.9|11790.9|11778.9|11793.1|11781.1|11790.9|11778.9|0
1727292000000|2024-09-25 19:20:00|11793|11781|11790.9|11778.9|11793|11781|11790.9|11778.9|0
1727292300000|2024-09-25 19:25:00|11791|11779|11793|11781|11793|11781|11790.9|11778.9|0
1727292600000|2024-09-25 19:30:00|11790.9|11778.9|11790.9|11778.9|11790.9|11778.9|11788.7|11776.7|0
1727292900000|2024-09-25 19:35:00|11790.8|11778.8|11788.7|11776.7|11790.9|11778.9|11788.6|11776.6|0
1727293200000|2024-09-25 19:40:00|11788.6|11776.6|11790.8|11778.8|11790.8|11778.8|11786.5|11774.5|0
1727293500000|2024-09-25 19:45:00|11792.9|11780.9|11790.9|11778.9|11793|11781|11788.7|11776.7|0
1727293800000|2024-09-25 19:50:00|11792.9|11780.9|11790.9|11778.9|11793|11781|11788.7|11776.7|0
1727294100000|2024-09-25 19:55:00|11791|11779|11793.2|11781.2|11793.2|11781.2|11788.7|11776.7|0
1727294400000|2024-09-25 20:00:00|11793.1|11781.1|11796.7|11784.7|11797.5|11785.5|11787.9|11775.9|0
1727294700000|2024-09-25 20:05:00|11796.6|11784.6|11795.2|11783.2|11797.7|11785.7|11795.2|11783.2|0
1727295000000|2024-09-25 20:10:00|11795.6|11783.6|11798.8|11786.8|11799.2|11787.2|11794.7|11782.7|0
1727295300000|2024-09-25 20:15:00|11798.4|11786.4|11796.2|11784.2|11798.8|11786.8|11796.2|11784.2|0
1727295600000|2024-09-25 20:20:00|11795.6|11783.6|11793.9|11781.9|11795.6|11783.6|11792.4|11780.4|0
1727295900000|2024-09-25 20:25:00|11794.3|11782.3|11795.6|11783.6|11795.6|11783.6|11794.3|11782.3|0
1727296200000|2024-09-25 20:30:00|11795.8|11783.8|11795.6|11783.6|11796.7|11784.7|11795.6|11783.6|0
1727296500000|2024-09-25 20:35:00|11795.7|11783.7|11797.5|11785.5|11797.5|11785.5|11795.7|11783.7|0
1727296800000|2024-09-25 20:40:00|11798|11786|11797.5|11785.5|11798.4|11786.4|11797.1|11785.1|0
1727297100000|2024-09-25 20:45:00|11797.1|11785.1|11798.8|11786.8|11799.7|11787.7|11796.9|11784.9|0
1727297400000|2024-09-25 20:50:00|11799.3|11787.3|11799.3|11787.3|11799.7|11787.7|11798.8|11786.8|0
1727297700000|2024-09-25 20:55:00|11799.2|11787.2|11799|11787|11799.3|11787.3|11798|11786|0
1727298000000|2024-09-25 21:00:00|11798.4|11786.4|11796.9|11784.9|11799.5|11787.5|11796.5|11784.5|0
1727298300000|2024-09-25 21:05:00|11796.7|11784.7|11798.6|11786.6|11798.6|11786.6|11796.7|11784.7|0
1727298600000|2024-09-25 21:10:00|11798.4|11786.4|11798|11786|11798.4|11786.4|11797.3|11785.3|0
1727298900000|2024-09-25 21:15:00|11799.5|11787.5|11798.4|11786.4|11799.7|11787.7|11798.4|11786.4|0
1727299200000|2024-09-25 21:20:00|11798.2|11786.2|11798.8|11786.8|11799|11787|11798.2|11786.2|0
1727299500000|2024-09-25 21:25:00|11798.9|11786.9|11798.6|11786.6|11800.5|11788.5|11797.1|11785.1|0
1727299800000|2024-09-25 21:30:00|11798.4|11786.4|11798.6|11786.6|11798.6|11786.6|11798.4|11786.4|0
1727300100000|2024-09-25 21:35:00|11798.8|11786.8|11798|11786|11798.8|11786.8|11798|11786|0
1727300400000|2024-09-25 21:40:00|11797.8|11785.8|11797.8|11785.8|11797.8|11785.8|11797.8|11785.8|0
1727300700000|2024-09-25 21:45:00|11798.4|11786.4|11798.8|11786.8|11799|11787|11798.4|11786.4|0
1727301000000|2024-09-25 21:50:00|11799|11787|11798.8|11786.8|11799.3|11787.3|11798.6|11786.6|0
1727301300000|2024-09-25 21:55:00|11799.3|11787.3|11799.9|11787.9|11799.9|11787.9|11799.3|11787.3|0
1727301600000|2024-09-25 22:00:00|11799.8|11787.8|11795.1|11783.1|11799.8|11787.8|11794.3|11782.3|0
1727301900000|2024-09-25 22:05:00|11795.3|11783.3|11798.9|11786.9|11798.9|11786.9|11795.1|11783.1|0
1727302200000|2024-09-25 22:10:00|11799.1|11787.1|11799.4|11787.4|11799.8|11787.8|11798.5|11786.5|0
1727302500000|2024-09-25 22:15:00|11799.1|11787.1|11798.5|11786.5|11799.4|11787.4|11798.5|11786.5|0
1727302800000|2024-09-25 22:20:00|11798.1|11786.1|11798.5|11786.5|11798.5|11786.5|11798.1|11786.1|0
1727303100000|2024-09-25 22:25:00|11798.9|11786.9|11799.8|11787.8|11800|11788|11798.9|11786.9|0
1727303400000|2024-09-25 22:30:00|11799.4|11787.4|11803.9|11791.9|11803.9|11791.9|11799.4|11787.4|0
1727303700000|2024-09-25 22:35:00|11804.3|11792.3|11803.9|11791.9|11804.3|11792.3|11803|11791|0
1727304000000|2024-09-25 22:40:00|11804.3|11792.3|11805.8|11793.8|11806.4|11794.4|11804.3|11792.3|0
1727304300000|2024-09-25 22:45:00|11806.2|11794.2|11803.9|11791.9|11806.2|11794.2|11803.9|11791.9|0
1727304600000|2024-09-25 22:50:00|11803.7|11791.7|11803.9|11791.9|11803.9|11791.9|11803.4|11791.4|0
1727304900000|2024-09-25 22:55:00|11803.7|11791.7|11803.4|11791.4|11804.3|11792.3|11803.4|11791.4|0
1727305200000|2024-09-25 23:00:00|11803.5|11791.5|11802.6|11790.6|11804.3|11792.3|11802.2|11790.2|0
1727305500000|2024-09-25 23:05:00|11802.4|11790.4|11802.2|11790.2|11802.6|11790.6|11801.7|11789.7|0
1727305800000|2024-09-25 23:10:00|11802.1|11790.1|11803.4|11791.4|11803.4|11791.4|11801.9|11789.9|0
1727306100000|2024-09-25 23:15:00|11803.5|11791.5|11802.6|11790.6|11803.9|11791.9|11802.6|11790.6|0
1727306400000|2024-09-25 23:20:00|11802.8|11790.8|11804.9|11792.9|11804.9|11792.9|11802.6|11790.6|0
1727306700000|2024-09-25 23:25:00|11805|11793|11805.4|11793.4|11805.8|11793.8|11805|11793|0
1727307000000|2024-09-25 23:30:00|11805.8|11793.8|11805.8|11793.8|11806.2|11794.2|11805.4|11793.4|0
1727307300000|2024-09-25 23:35:00|11805.4|11793.4|11806.5|11794.5|11807.1|11795.1|11804.9|11792.9|0
1727307600000|2024-09-25 23:40:00|11806.7|11794.7|11806.9|11794.9|11808|11796|11805.2|11793.2|0
1727307900000|2024-09-25 23:45:00|11807.4|11795.4|11813.8|11801.8|11815.3|11803.3|11806.9|11794.9|0
1727308200000|2024-09-25 23:50:00|11814.2|11802.2|11816|11804|11818|11806|11812.9|11800.9|0
1727308500000|2024-09-25 23:55:00|11815.8|11803.8|11814.6|11802.6|11817.1|11805.1|11814.6|11802.6|0
1727308800000|2024-09-26 00:00:00|11815.5|11803.5|11819|11807|11820.8|11808.8|11815.5|11803.5|0
1727309100000|2024-09-26 00:05:00|11819.5|11807.5|11823.1|11811.1|11824|11812|11819.5|11807.5|0
1727309400000|2024-09-26 00:10:00|11823.3|11811.3|11824.9|11812.9|11825.6|11813.6|11821.6|11809.6|0
1727309700000|2024-09-26 00:15:00|11828|11816|11834.2|11822.2|11836.5|11824.5|11828|11816|0
1727310000000|2024-09-26 00:20:00|11834.1|11822.1|11829.9|11817.9|11834.1|11822.1|11827.8|11815.8|0
1727310300000|2024-09-26 00:25:00|11832|11820|11834.1|11822.1|11836.2|11824.2|11832|11820|0
1727310600000|2024-09-26 00:30:00|11836.2|11824.2|11840.4|11828.4|11840.5|11828.5|11834.1|11822.1|0
1727310900000|2024-09-26 00:35:00|11840.5|11828.5|11844.6|11832.6|11844.6|11832.6|11840.4|11828.4|0
1727311200000|2024-09-26 00:40:00|11842.5|11830.5|11842.5|11830.5|11844.6|11832.6|11840.4|11828.4|0
1727311500000|2024-09-26 00:45:00|11842.4|11830.4|11838.3|11826.3|11842.5|11830.5|11838.3|11826.3|0
1727311800000|2024-09-26 00:50:00|11840.3|11828.3|11834|11822|11840.3|11828.3|11834|11822|0
1727312100000|2024-09-26 00:55:00|11836.1|11824.1|11838.2|11826.2|11838.3|11826.3|11836.1|11824.1|0
1727312400000|2024-09-26 01:00:00|11837.2|11825.2|11836.2|11824.2|11838.3|11826.3|11834.1|11822.1|0
1727312700000|2024-09-26 01:05:00|11838.3|11826.3|11836.2|11824.2|11838.3|11826.3|11834.1|11822.1|0
1727313000000|2024-09-26 01:10:00|11837.2|11825.2|11838.3|11826.3|11840.4|11828.4|11836.2|11824.2|0
1727313300000|2024-09-26 01:15:00|11837.2|11825.2|11836.1|11824.1|11838.3|11826.3|11834.1|11822.1|0
1727313600000|2024-09-26 01:20:00|11836.2|11824.2|11838.3|11826.3|11838.3|11826.3|11836.2|11824.2|0
1727313900000|2024-09-26 01:25:00|11836.2|11824.2|11834.1|11822.1|11838.3|11826.3|11833|11821|0
1727314200000|2024-09-26 01:30:00|11834|11822|11836.2|11824.2|11836.2|11824.2|11831.9|11819.9|0
1727314500000|2024-09-26 01:35:00|11836.1|11824.1|11834.1|11822.1|11836.1|11824.1|11832|11820|0
1727314800000|2024-09-26 01:40:00|11835.1|11823.1|11836.2|11824.2|11836.2|11824.2|11834.1|11822.1|0
1727315100000|2024-09-26 01:45:00|11835.2|11823.2|11840.4|11828.4|11840.4|11828.4|11835.2|11823.2|0
1727315400000|2024-09-26 01:50:00|11841.5|11829.5|11855.6|11843.6|11855.6|11843.6|11839.3|11827.3|0
1727315700000|2024-09-26 01:55:00|11854.6|11842.6|11860.9|11848.9|11860.9|11848.9|11852.5|11840.5|0
1727316000000|2024-09-26 02:00:00|11859.8|11847.8|11860.9|11848.9|11860.9|11848.9|11856.7|11844.7|0
1727316300000|2024-09-26 02:05:00|11858.8|11846.8|11860.9|11848.9|11860.9|11848.9|11858.8|11846.8|0
1727316600000|2024-09-26 02:10:00|11858.8|11846.8|11858.8|11846.8|11860.9|11848.9|11858.8|11846.8|0
1727316900000|2024-09-26 02:15:00|11856.7|11844.7|11856.7|11844.7|11858.8|11846.8|11854.6|11842.6|0
1727317200000|2024-09-26 02:20:00|11858.8|11846.8|11862.6|11850.6|11863|11851|11858.8|11846.8|0
1727317500000|2024-09-26 02:25:00|11862.7|11850.7|11862.7|11850.7|11864.8|11852.8|11862.6|11850.6|0
1727317800000|2024-09-26 02:30:00|11862.8|11850.8|11862.7|11850.7|11864.8|11852.8|11860.6|11848.6|0
1727318100000|2024-09-26 02:35:00|11862.8|11850.8|11860.7|11848.7|11862.8|11850.8|11860.6|11848.6|0
1727318400000|2024-09-26 02:40:00|11860.6|11848.6|11858.6|11846.6|11860.7|11848.7|11858.6|11846.6|0
1727318700000|2024-09-26 02:45:00|11859.6|11847.6|11856.5|11844.5|11860.7|11848.7|11856.5|11844.5|0
1727319000000|2024-09-26 02:50:00|11858.6|11846.6|11861.7|11849.7|11862.8|11850.8|11858.6|11846.6|0
1727319300000|2024-09-26 02:55:00|11862.8|11850.8|11852.8|11840.8|11862.8|11850.8|11852.8|11840.8|0
1727319600000|2024-09-26 03:00:00|11854.9|11842.9|11857|11845|11859.2|11847.2|11854.9|11842.9|0
1727319900000|2024-09-26 03:05:00|11855|11843|11854.9|11842.9|11857|11845|11854.9|11842.9|0
1727320200000|2024-09-26 03:10:00|11855|11843|11854.9|11842.9|11855|11843|11854.9|11842.9|0
1727320500000|2024-09-26 03:15:00|11855|11843|11854.9|11842.9|11857|11845|11853.9|11841.9|0
1727320800000|2024-09-26 03:20:00|11852.8|11840.8|11852.9|11840.9|11854.9|11842.9|11850.8|11838.8|0
1727321100000|2024-09-26 03:25:00|11852.8|11840.8|11854.9|11842.9|11855|11843|11852.8|11840.8|0
1727321400000|2024-09-26 03:30:00|11852.9|11840.9|11857.1|11845.1|11859.2|11847.2|11852.9|11840.9|0
1727321700000|2024-09-26 03:35:00|11859.2|11847.2|11865.6|11853.6|11865.6|11853.6|11859.2|11847.2|0
1727322000000|2024-09-26 03:40:00|11865.5|11853.5|11864.5|11852.5|11865.6|11853.6|11863.4|11851.4|0
1727322300000|2024-09-26 03:45:00|11863.5|11851.5|11867.7|11855.7|11869.8|11857.8|11863.5|11851.5|0
1727322600000|2024-09-26 03:50:00|11868.8|11856.8|11869.8|11857.8|11871.9|11859.9|11867.7|11855.7|0
1727322900000|2024-09-26 03:55:00|11867.7|11855.7|11865.6|11853.6|11869.8|11857.8|11865.6|11853.6|0
1727323200000|2024-09-26 04:00:00|11863.6|11851.6|11859.4|11847.4|11863.6|11851.6|11859.3|11847.3|0
1727323500000|2024-09-26 04:05:00|11859.3|11847.3|11863.6|11851.6|11865.6|11853.6|11859.3|11847.3|0
1727323800000|2024-09-26 04:10:00|11864.6|11852.6|11861.5|11849.5|11865.7|11853.7|11859.4|11847.4|0
1727324100000|2024-09-26 04:15:00|11863.6|11851.6|11863.6|11851.6|11863.6|11851.6|11861.5|11849.5|0
1727324400000|2024-09-26 04:20:00|11864.6|11852.6|11863.6|11851.6|11865.7|11853.7|11861.5|11849.5|0
1727324700000|2024-09-26 04:25:00|11862.6|11850.6|11863.6|11851.6|11863.6|11851.6|11861.5|11849.5|0
1727325000000|2024-09-26 04:30:00|11862.6|11850.6|11861.5|11849.5|11863.6|11851.6|11861.5|11849.5|0
1727325300000|2024-09-26 04:35:00|11861.6|11849.6|11861.6|11849.6|11863.7|11851.7|11861.6|11849.6|0
1727325600000|2024-09-26 04:40:00|11862.6|11850.6|11863.7|11851.7|11863.7|11851.7|11861.5|11849.5|0
1727325900000|2024-09-26 04:45:00|11863.6|11851.6|11861.6|11849.6|11863.7|11851.7|11859.5|11847.5|0
1727326200000|2024-09-26 04:50:00|11859.5|11847.5|11865.7|11853.7|11867.9|11855.9|11859.5|11847.5|0
1727326500000|2024-09-26 04:55:00|11863.9|11851.9|11860|11848|11864.1|11852.1|11857.9|11845.9|0
1727326800000|2024-09-26 05:00:00|11858.9|11846.9|11859.9|11847.9|11862|11850|11855.7|11843.7|0
1727327100000|2024-09-26 05:05:00|11857.8|11845.8|11862.1|11850.1|11863.1|11851.1|11857.8|11845.8|0
1727327400000|2024-09-26 05:10:00|11862.2|11850.2|11866.3|11854.3|11866.3|11854.3|11862.1|11850.1|0
1727327700000|2024-09-26 05:15:00|11866.4|11854.4|11862.3|11850.3|11868.5|11856.5|11862.3|11850.3|0
1727328000000|2024-09-26 05:20:00|11863.4|11851.4|11864.6|11852.6|11866.6|11854.6|11860.2|11848.2|0
1727328300000|2024-09-26 05:25:00|11863.5|11851.5|11870.8|11858.8|11875|11863|11862.5|11850.5|0
1727328600000|2024-09-26 05:30:00|11872.9|11860.9|11872.7|11860.7|11878.1|11866.1|11872.7|11860.7|0
1727328900000|2024-09-26 05:35:00|11870.6|11858.6|11885.2|11873.2|11885.2|11873.2|11870.6|11858.6|0
1727329200000|2024-09-26 05:40:00|11885.1|11873.1|11897.4|11885.4|11897.4|11885.4|11881|11869|0
1727329500000|2024-09-26 05:45:00|11899.4|11887.4|11896.2|11884.2|11905.8|11893.8|11888.3|11876.3|0
1727329800000|2024-09-26 05:50:00|11894.2|11882.2|11894.3|11882.3|11898.4|11886.4|11888|11876|0
1727330100000|2024-09-26 05:55:00|11896.4|11884.4|11891.3|11879.3|11899.6|11887.6|11891.2|11879.2|0
1727330400000|2024-09-26 06:00:00|11893.4|11881.4|11871.9|11866.9|11895.5|11883.5|11869.4|11864.4|62
1727330700000|2024-09-26 06:05:00|11872.4|11867.4|11866.4|11861.4|11875.4|11870.4|11865.4|11860.4|23
1727331000000|2024-09-26 06:10:00|11866.9|11861.9|11865.4|11860.4|11868.9|11863.9|11861.9|11856.9|22
1727331300000|2024-09-26 06:15:00|11867.4|11862.4|11866.4|11861.4|11874.9|11869.9|11866.4|11861.4|13
1727331600000|2024-09-26 06:20:00|11867.4|11862.4|11866.9|11861.9|11869.9|11864.9|11864.9|11859.9|10
1727331900000|2024-09-26 06:25:00|11866.4|11861.4|11862.9|11857.9|11868.4|11863.4|11859.4|11854.4|18
1727332200000|2024-09-26 06:30:00|11861.9|11856.9|11858.4|11853.4|11864.9|11859.9|11858.4|11853.4|8
1727332500000|2024-09-26 06:35:00|11858.9|11853.9|11874.9|11869.9|11874.9|11869.9|11858.9|11853.9|11
1727332800000|2024-09-26 06:40:00|11875.4|11870.4|11874.9|11869.9|11878.4|11873.4|11872.9|11867.9|2
1727333100000|2024-09-26 06:45:00|11875.4|11870.4|11876.4|11871.4|11876.4|11871.4|11873.9|11868.9|9
1727333400000|2024-09-26 06:50:00|11875.9|11870.9|11870.4|11865.4|11875.9|11870.9|11869.4|11864.4|5
1727333700000|2024-09-26 06:55:00|11869.4|11864.4|11862.9|11857.9|11873.9|11868.9|11857.9|11852.9|52
1727334000000|2024-09-26 07:00:00|11862.4|11857.4|11916.4|11911.4|11917.4|11912.4|11862.4|11857.4|639
1727334300000|2024-09-26 07:05:00|11916.9|11911.9|11895.9|11890.9|11919.4|11914.4|11894.4|11889.4|322
1727334600000|2024-09-26 07:10:00|11895.4|11890.4|11887.4|11882.4|11899.4|11894.4|11876.4|11871.4|322
1727334900000|2024-09-26 07:15:00|11887.9|11882.9|11910.4|11905.4|11910.4|11905.4|11887.9|11882.9|189
1727335200000|2024-09-26 07:20:00|11909.9|11904.9|11904.9|11899.9|11919.9|11914.9|11903.4|11898.4|288
1727335500000|2024-09-26 07:25:00|11905.4|11900.4|11898.9|11893.9|11910.9|11905.9|11895.4|11890.4|147
1727335800000|2024-09-26 07:30:00|11899.4|11894.4|11895.9|11890.9|11906.4|11901.4|11887.4|11882.4|274
1727336100000|2024-09-26 07:35:00|11896.4|11891.4|11904.4|11899.4|11908.4|11903.4|11890.9|11885.9|151
1727336400000|2024-09-26 07:40:00|11905.4|11900.4|11906.4|11901.4|11907.9|11902.9|11900.9|11895.9|129
1727336700000|2024-09-26 07:45:00|11906.9|11901.9|11905.4|11900.4|11911.9|11906.9|11902.4|11897.4|102
1727337000000|2024-09-26 07:50:00|11905.9|11900.9|11907.4|11902.4|11914.4|11909.4|11902.4|11897.4|232
1727337300000|2024-09-26 07:55:00|11906.9|11901.9|11915.4|11910.4|11921.4|11916.4|11906.9|11901.9|154
1727337600000|2024-09-26 08:00:00|11916.4|11911.4|11907.4|11902.4|11919.4|11914.4|11907.4|11902.4|59
1727337900000|2024-09-26 08:05:00|11907.9|11902.9|11906.4|11901.4|11916.4|11911.4|11906.4|11901.4|66
1727338200000|2024-09-26 08:10:00|11907.9|11902.9|11925.9|11920.9|11927.9|11922.9|11907.4|11902.4|95
1727338500000|2024-09-26 08:15:00|11926.4|11921.4|11930.4|11925.4|11935.9|11930.9|11919.9|11914.9|181
1727338800000|2024-09-26 08:20:00|11930.9|11925.9|11928.4|11923.4|11939.9|11934.9|11927.9|11922.9|122
1727339100000|2024-09-26 08:25:00|11928.9|11923.9|11931.4|11926.4|11931.4|11926.4|11920.4|11915.4|129
1727339400000|2024-09-26 08:30:00|11932.4|11927.4|11941.4|11936.4|11943.9|11938.9|11931.4|11926.4|112
1727339700000|2024-09-26 08:35:00|11941.9|11936.9|11938.4|11933.4|11945.9|11940.9|11937.4|11932.4|77
1727340000000|2024-09-26 08:40:00|11938.9|11933.9|11936.4|11931.4|11941.4|11936.4|11930.9|11925.9|102
1727340300000|2024-09-26 08:45:00|11936.9|11931.9|11953.9|11948.9|11955.9|11950.9|11936.9|11931.9|158
1727340600000|2024-09-26 08:50:00|11954.9|11949.9|11953.3|11948.3|11958.3|11953.3|11951.8|11946.8|55
1727340900000|2024-09-26 08:55:00|11952.8|11947.8|11948.3|11943.3|11956.3|11951.3|11947.8|11942.8|57
1727341200000|2024-09-26 09:00:00|11948.8|11943.8|11936.3|11931.3|11949.3|11944.3|11935.3|11930.3|72
1727341500000|2024-09-26 09:05:00|11936.8|11931.8|11935.3|11930.3|11937.3|11932.3|11931.8|11926.8|41
1727341800000|2024-09-26 09:10:00|11934.8|11929.8|11938.8|11933.8|11940.8|11935.8|11933.8|11928.8|58
1727342100000|2024-09-26 09:15:00|11938.3|11933.3|11936.8|11931.8|11939.3|11934.3|11933.8|11928.8|85
1727342400000|2024-09-26 09:20:00|11937.3|11932.3|11935.3|11930.3|11940.8|11935.8|11934.8|11929.8|58
1727342700000|2024-09-26 09:25:00|11935.8|11930.8|11933.3|11928.3|11938.8|11933.8|11930.8|11925.8|77
1727343000000|2024-09-26 09:30:00|11932.8|11927.8|11929.8|11924.8|11934.3|11929.3|11927.8|11922.8|51
1727343300000|2024-09-26 09:35:00|11930.3|11925.3|11924.3|11919.3|11931.3|11926.3|11921.8|11916.8|59
1727343600000|2024-09-26 09:40:00|11923.8|11918.8|11925.3|11920.3|11929.3|11924.3|11918.3|11913.3|91
1727343900000|2024-09-26 09:45:00|11925.8|11920.8|11923.8|11918.8|11930.3|11925.3|11923.8|11918.8|34
1727344200000|2024-09-26 09:50:00|11922.8|11917.8|11919.3|11914.3|11923.8|11918.8|11918.8|11913.8|37
1727344500000|2024-09-26 09:55:00|11918.8|11913.8|11917.3|11912.3|11919.3|11914.3|11911.8|11906.8|52
1727344800000|2024-09-26 10:00:00|11917.8|11912.8|11915.3|11910.3|11920.8|11915.8|11914.8|11909.8|29
1727345100000|2024-09-26 10:05:00|11915.8|11910.8|11910.3|11905.3|11916.3|11911.3|11909.3|11904.3|39
1727345400000|2024-09-26 10:10:00|11910.8|11905.8|11906.3|11901.3|11910.8|11905.8|11905.3|11900.3|25
1727345700000|2024-09-26 10:15:00|11905.8|11900.8|11908.3|11903.3|11911.3|11906.3|11905.8|11900.8|22
1727346000000|2024-09-26 10:20:00|11908.8|11903.8|11907.3|11902.3|11909.3|11904.3|11903.8|11898.8|41
1727346300000|2024-09-26 10:25:00|11906.8|11901.8|11914.3|11909.3|11914.3|11909.3|11905.8|11900.8|28
1727346600000|2024-09-26 10:30:00|11914.8|11909.8|11920.3|11915.3|11921.8|11916.8|11914.8|11909.8|40
1727346900000|2024-09-26 10:35:00|11919.8|11914.8|11911.8|11906.8|11919.8|11914.8|11911.3|11906.3|24
1727347200000|2024-09-26 10:40:00|11912.3|11907.3|11923.8|11918.8|11923.8|11918.8|11912.3|11907.3|35
1727347500000|2024-09-26 10:45:00|11924.3|11919.3|11922.3|11917.3|11925.8|11920.8|11921.8|11916.8|16
1727347800000|2024-09-26 10:50:00|11922.8|11917.8|11922.8|11917.8|11925.3|11920.3|11922.3|11917.3|22
1727348100000|2024-09-26 10:55:00|11923.3|11918.3|11926.8|11921.8|11927.8|11922.8|11920.8|11915.8|20
1727348400000|2024-09-26 11:00:00|11927.3|11922.3|11924.3|11919.3|11927.3|11922.3|11920.3|11915.3|24
1727348700000|2024-09-26 11:05:00|11923.8|11918.8|11924.8|11919.8|11924.8|11919.8|11921.8|11916.8|13
1727349000000|2024-09-26 11:10:00|11924.3|11919.3|11921.8|11916.8|11926.3|11921.3|11920.8|11915.8|34
1727349300000|2024-09-26 11:15:00|11920.8|11915.8|11919.8|11914.8|11923.8|11918.8|11919.8|11914.8|86
1727349600000|2024-09-26 11:20:00|11920.3|11915.3|11914.8|11909.8|11922.8|11917.8|11912.8|11907.8|103
1727349900000|2024-09-26 11:25:00|11914.3|11909.3|11919.3|11914.3|11920.3|11915.3|11910.8|11905.8|67
1727350200000|2024-09-26 11:30:00|11918.8|11913.8|11922.3|11917.3|11923.8|11918.8|11917.8|11912.8|45
1727350500000|2024-09-26 11:35:00|11921.8|11916.8|11927.3|11922.3|11927.3|11922.3|11921.8|11916.8|25
1727350800000|2024-09-26 11:40:00|11929.4|11924.4|11931.9|11926.9|11932.9|11927.9|11926.4|11921.4|52
1727351100000|2024-09-26 11:45:00|11932.4|11927.4|11933.4|11928.4|11934.4|11929.4|11930.9|11925.9|30
1727351400000|2024-09-26 11:50:00|11933.9|11928.9|11932.4|11927.4|11934.9|11929.9|11931.4|11926.4|44
1727351700000|2024-09-26 11:55:00|11931.9|11926.9|11935.9|11930.9|11936.9|11931.9|11929.4|11924.4|36
1727352000000|2024-09-26 12:00:00|11936.4|11931.4|11934.9|11929.9|11938.4|11933.4|11932.9|11927.9|22
1727352300000|2024-09-26 12:05:00|11935.4|11930.4|11936.4|11931.4|11938.4|11933.4|11933.4|11928.4|42
1727352600000|2024-09-26 12:10:00|11935.9|11930.9|11936.9|11931.9|11937.4|11932.4|11933.9|11928.9|28
1727352900000|2024-09-26 12:15:00|11935.9|11930.9|11939.4|11934.4|11940.4|11935.4|11935.9|11930.9|40
1727353200000|2024-09-26 12:20:00|11938.9|11933.9|11942.4|11937.4|11943.4|11938.4|11936.4|11931.4|36
1727353500000|2024-09-26 12:25:00|11942.9|11937.9|11946.4|11941.4|11946.4|11941.4|11941.9|11936.9|29
1727353800000|2024-09-26 12:30:00|11944.9|11939.9|11948.4|11943.4|11948.4|11943.4|11939.4|11934.4|65
1727354100000|2024-09-26 12:35:00|11947.9|11942.9|11942.9|11937.9|11949.4|11944.4|11941.9|11936.9|51
1727354400000|2024-09-26 12:40:00|11943.4|11938.4|11957.4|11952.4|11958.4|11953.4|11939.9|11934.9|77
1727354700000|2024-09-26 12:45:00|11957.9|11952.9|11949.9|11944.9|11958.4|11953.4|11949.4|11944.4|27
1727355000000|2024-09-26 12:50:00|11949.4|11944.4|11955.4|11950.4|11956.4|11951.4|11947.9|11942.9|44
1727355300000|2024-09-26 12:55:00|11954.9|11949.9|11956.4|11951.4|11959.4|11954.4|11954.9|11949.9|51
1727355600000|2024-09-26 13:00:00|11956.9|11951.9|11963.9|11958.9|11964.4|11959.4|11956.4|11951.4|62
1727355900000|2024-09-26 13:05:00|11964.4|11959.4|11965.4|11960.4|11966.9|11961.9|11962.9|11957.9|41
1727356200000|2024-09-26 13:10:00|11964.9|11959.9|11966.4|11961.4|11967.4|11962.4|11962.9|11957.9|26
1727356500000|2024-09-26 13:15:00|11966.9|11961.9|11965.4|11960.4|11969.4|11964.4|11964.9|11959.9|39
1727356800000|2024-09-26 13:20:00|11964.9|11959.9|11966.9|11961.9|11968.4|11963.4|11962.4|11957.4|34
1727357100000|2024-09-26 13:25:00|11967.4|11962.4|11969.9|11964.9|11971.4|11966.4|11966.4|11961.4|36
1727357400000|2024-09-26 13:30:00|11970.4|11965.4|11972.4|11967.4|11973.4|11968.4|11966.4|11961.4|124
1727357700000|2024-09-26 13:35:00|11972.9|11967.9|11972.4|11967.4|11978.4|11973.4|11970.4|11965.4|175
1727358000000|2024-09-26 13:40:00|11972.9|11967.9|11975.9|11970.9|11979.4|11974.4|11971.9|11966.9|98
1727358300000|2024-09-26 13:45:00|11975.4|11970.4|11964.4|11959.4|11978.4|11973.4|11959.4|11954.4|124
1727358600000|2024-09-26 13:50:00|11963.9|11958.9|11969.9|11964.9|11970.9|11965.9|11957.9|11952.9|89
1727358900000|2024-09-26 13:55:00|11970.4|11965.4|11971.4|11966.4|11974.9|11969.9|11964.4|11959.4|46
1727359200000|2024-09-26 14:00:00|11972.4|11967.4|11966.9|11961.9|11980.9|11975.9|11965.9|11960.9|64
1727359500000|2024-09-26 14:05:00|11967.4|11962.4|11955.4|11950.4|11967.4|11962.4|11954.4|11949.4|67
1727359800000|2024-09-26 14:10:00|11954.8|11949.8|11962.3|11957.3|11964.3|11959.3|11953.8|11948.8|36
1727360100000|2024-09-26 14:15:00|11962.8|11957.8|11961.8|11956.8|11963.8|11958.8|11958.8|11953.8|47
1727360400000|2024-09-26 14:20:00|11962.3|11957.3|11946.8|11941.8|11963.8|11958.8|11940.8|11935.8|62
1727360700000|2024-09-26 14:25:00|11946.3|11941.3|11950.8|11945.8|11951.3|11946.3|11942.8|11937.8|51
1727361000000|2024-09-26 14:30:00|11951.3|11946.3|11955.8|11950.8|11957.3|11952.3|11950.3|11945.3|87
1727361300000|2024-09-26 14:35:00|11955.3|11950.3|11948.3|11943.3|11956.8|11951.8|11945.8|11940.8|117
1727361600000|2024-09-26 14:40:00|11947.8|11942.8|11934.3|11929.3|11947.8|11942.8|11933.3|11928.3|76
1727361900000|2024-09-26 14:45:00|11934.8|11929.8|11937.8|11932.8|11943.3|11938.3|11934.8|11929.8|54
1727362200000|2024-09-26 14:50:00|11937.3|11932.3|11934.8|11929.8|11938.8|11933.8|11927.3|11922.3|60
1727362500000|2024-09-26 14:55:00|11935.3|11930.3|11940.3|11935.3|11940.3|11935.3|11930.8|11925.8|60
1727362800000|2024-09-26 15:00:00|11939.8|11934.8|11951.8|11946.8|11951.8|11946.8|11937.8|11932.8|105
1727363100000|2024-09-26 15:05:00|11952.3|11947.3|11957.8|11952.8|11958.3|11953.3|11950.8|11945.8|75
1727363400000|2024-09-26 15:10:00|11958.3|11953.3|11961.8|11956.8|11963.8|11958.8|11958.3|11953.3|66
1727363700000|2024-09-26 15:15:00|11961.3|11956.3|11959.8|11954.8|11962.8|11957.8|11957.3|11952.3|70
1727364000000|2024-09-26 15:20:00|11960.3|11955.3|11964.8|11959.8|11967.3|11962.3|11959.8|11954.8|93
1727364300000|2024-09-26 15:25:00|11964.3|11959.3|11963.3|11958.3|11965.3|11960.3|11959.3|11954.3|147
1727364600000|2024-09-26 15:30:00|11955.4|11949.4|11951.4|11944.4|11962.4|11955.4|11950.4|11944.4|776
1727364900000|2024-09-26 15:35:00|11950.4|11942.4|11964.4|11957.4|11964.4|11957.4|11948.4|11942.4|384
1727365200000|2024-09-26 15:40:00|11963.4|11958.4|11967.4|11960.4|11968.4|11962.4|11963.4|11958.4|50
1727365500000|2024-09-26 15:45:00|11968.4|11961.4|11965.4|11958.4|11971.4|11964.4|11964.4|11958.4|40
1727365800000|2024-09-26 15:50:00|11964.4|11959.4|11969.4|11962.4|11969.4|11962.4|11964.4|11957.4|21
1727366100000|2024-09-26 15:55:00|11968.4|11961.4|11972.4|11965.4|11974.4|11968.4|11968.4|11961.4|13
1727366400000|2024-09-26 16:00:00|11971.4|11964.4|11968.4|11961.4|11971.4|11965.4|11966.4|11960.4|13
1727366700000|2024-09-26 16:05:00|11969.4|11962.4|11972.4|11965.4|11974.4|11967.4|11967.4|11960.4|33
1727367000000|2024-09-26 16:10:00|11974.4|11966.4|11974.4|11967.4|11976.4|11970.4|11973.4|11966.4|28
1727367300000|2024-09-26 16:15:00|11973.4|11968.4|11973.4|11966.4|11975.4|11968.4|11973.4|11966.4|12
1727367600000|2024-09-26 16:20:00|11974.4|11967.4|11973.4|11966.4|11975.4|11968.4|11972.4|11965.4|7
1727367900000|2024-09-26 16:25:00|11974.4|11967.4|11971.4|11964.4|11976.4|11969.4|11971.4|11964.4|10
1727368200000|2024-09-26 16:30:00|11970.4|11963.4|11969.4|11962.4|11972.4|11965.4|11969.4|11962.4|7
1727368500000|2024-09-26 16:35:00|11970.4|11963.4|11972.4|11965.4|11972.4|11965.4|11970.4|11963.4|1
1727368800000|2024-09-26 16:40:00|11971.4|11964.4|11972.4|11965.4|11973.4|11965.4|11970.4|11964.4|4
1727369100000|2024-09-26 16:45:00|11973.4|11966.4|11971.4|11964.4|11973.4|11966.4|11970.4|11964.4|2
1727369400000|2024-09-26 16:50:00|11972.4|11963.4|11972.4|11964.4|11973.4|11965.4|11971.4|11963.4|2
1727369700000|2024-09-26 16:55:00|11973.4|11965.4|11970.4|11964.4|11973.4|11965.4|11970.4|11963.4|5
1727370000000|2024-09-26 17:00:00|11969.4|11963.4|11973.4|11966.4|11974.4|11966.4|11969.4|11962.4|3
1727370300000|2024-09-26 17:05:00|11974.4|11967.4|11973.4|11966.4|11974.4|11967.4|11972.4|11965.4|4
1727370600000|2024-09-26 17:10:00|11974.4|11967.4|11968.4|11961.4|11974.4|11967.4|11966.4|11960.4|22
1727370900000|2024-09-26 17:15:00|11969.4|11962.4|11961.4|11953.4|11969.4|11962.4|11960.4|11953.4|24
1727371200000|2024-09-26 17:20:00|11962.4|11954.4|11963.4|11956.4|11965.4|11956.4|11960.4|11953.4|1
1727371500000|2024-09-26 17:25:00|11962.4|11954.4|11968.4|11960.4|11968.4|11960.4|11962.4|11954.4|5
1727371800000|2024-09-26 17:30:00|11969.4|11961.4|11971.4|11963.4|11974.4|11965.4|11968.4|11961.4|6
1727372100000|2024-09-26 17:35:00|11970.4|11964.4|11972.4|11965.4|11972.4|11965.4|11970.4|11964.4|6
1727372400000|2024-09-26 17:40:00|11971.4|11964.4|11972.4|11964.4|11972.4|11964.4|11970.4|11964.4|5
1727372700000|2024-09-26 17:45:00|11973.4|11965.4|11973.4|11966.4|11974.4|11967.4|11971.4|11965.4|12
1727373000000|2024-09-26 17:50:00|11972.4|11965.4|11974.4|11967.4|11974.4|11967.4|11971.4|11965.4|7
1727373300000|2024-09-26 17:55:00|11973.4|11966.4|11974.4|11962.4|11975.4|11968.4|11969.4|11962.4|23
1727373600000|2024-09-26 18:00:00|11974.5|11962.5|11976.5|11964.5|11976.6|11964.6|11972.4|11960.4|0
1727373900000|2024-09-26 18:05:00|11974.5|11962.5|11976.6|11964.6|11976.6|11964.6|11974.4|11962.4|0
1727374200000|2024-09-26 18:10:00|11976.5|11964.5|11981|11969|11981|11969|11974.5|11962.5|0
1727374500000|2024-09-26 18:15:00|11981.1|11969.1|11981.7|11969.7|11986.1|11974.1|11979.7|11967.7|0
1727374800000|2024-09-26 18:20:00|11981.8|11969.8|11979.8|11967.8|11981.8|11969.8|11979.7|11967.7|0
1727375100000|2024-09-26 18:25:00|11979.7|11967.7|11979.7|11967.7|11979.8|11967.8|11979.7|11967.7|0
1727375400000|2024-09-26 18:30:00|11979.8|11967.8|11977.6|11965.6|11979.8|11967.8|11975.5|11963.5|0
1727375700000|2024-09-26 18:35:00|11977.5|11965.5|11979.7|11967.7|11981.8|11969.8|11975.4|11963.4|0
1727376000000|2024-09-26 18:40:00|11979.6|11967.6|11975.2|11963.2|11979.6|11967.6|11975.2|11963.2|0
1727376300000|2024-09-26 18:45:00|11975.1|11963.1|11975|11963|11975.1|11963.1|11973|11961|0
1727376600000|2024-09-26 18:50:00|11974|11962|11977.3|11965.3|11977.3|11965.3|11974|11962|0
1727376900000|2024-09-26 18:55:00|11977.2|11965.2|11979.3|11967.3|11979.4|11967.4|11977.2|11965.2|0
1727377200000|2024-09-26 19:00:00|11977.2|11965.2|11977.2|11965.2|11977.3|11965.3|11975.1|11963.1|0
1727377500000|2024-09-26 19:05:00|11977.1|11965.1|11977.2|11965.2|11979.3|11967.3|11977.1|11965.1|0
1727377800000|2024-09-26 19:10:00|11978.2|11966.2|11977.3|11965.3|11979.4|11967.4|11977.2|11965.2|0
1727378100000|2024-09-26 19:15:00|11977.2|11965.2|11975.2|11963.2|11977.3|11965.3|11975.1|11963.1|0
1727378400000|2024-09-26 19:20:00|11975.3|11963.3|11973.2|11961.2|11975.3|11963.3|11973.1|11961.1|0
1727378700000|2024-09-26 19:25:00|11973.1|11961.1|11973.1|11961.1|11973.2|11961.2|11970.9|11958.9|0
1727379000000|2024-09-26 19:30:00|11973|11961|11971|11959|11973.1|11961.1|11968.8|11956.8|0
1727379300000|2024-09-26 19:35:00|11970.9|11958.9|11975.1|11963.1|11975.1|11963.1|11968.8|11956.8|0
1727379600000|2024-09-26 19:40:00|11975|11963|11975.1|11963.1|11975.1|11963.1|11973|11961|0
1727379900000|2024-09-26 19:45:00|11974.9|11962.9|11977.1|11965.1|11977.1|11965.1|11972.8|11960.8|0
1727380200000|2024-09-26 19:50:00|11975|11963|11975.2|11963.2|11977.1|11965.1|11972.8|11960.8|0
1727380500000|2024-09-26 19:55:00|11975.1|11963.1|11973.1|11961.1|11981.7|11969.7|11971|11959|0
1727380800000|2024-09-26 20:00:00|11968.8|11956.8|11970.3|11958.3|11973.5|11961.5|11967.6|11955.6|0
1727381100000|2024-09-26 20:05:00|11970.7|11958.7|11975|11963|11975.4|11963.4|11969.9|11957.9|0
1727381400000|2024-09-26 20:10:00|11974.6|11962.6|11970.7|11958.7|11974.6|11962.6|11970.7|11958.7|0
1727381700000|2024-09-26 20:15:00|11970.8|11958.8|11971.8|11959.8|11973.1|11961.1|11970.8|11958.8|0
1727382000000|2024-09-26 20:20:00|11972.2|11960.2|11971.9|11959.9|11972.3|11960.3|11971.2|11959.2|0
1727382300000|2024-09-26 20:25:00|11972.3|11960.3|11971.2|11959.2|11972.3|11960.3|11971.2|11959.2|0
1727382600000|2024-09-26 20:30:00|11971.3|11959.3|11973.2|11961.2|11973.2|11961.2|11971.2|11959.2|0
1727382900000|2024-09-26 20:35:00|11973.6|11961.6|11973.2|11961.2|11973.6|11961.6|11972.3|11960.3|0
1727383200000|2024-09-26 20:40:00|11973.1|11961.1|11971.9|11959.9|11973.1|11961.1|11970.8|11958.8|0
1727383500000|2024-09-26 20:45:00|11971.2|11959.2|11971.2|11959.2|11971.9|11959.9|11970.4|11958.4|0
1727383800000|2024-09-26 20:50:00|11970.8|11958.8|11970.8|11958.8|11971.2|11959.2|11970.4|11958.4|0
1727384100000|2024-09-26 20:55:00|11971|11959|11971|11959|11972.3|11960.3|11970.6|11958.6|0
1727384400000|2024-09-26 21:00:00|11970.8|11958.8|11970.8|11958.8|11970.8|11958.8|11970.8|11958.8|0
1727384700000|2024-09-26 21:05:00|11970.6|11958.6|11970.6|11958.6|11970.6|11958.6|11970.6|11958.6|0
1727385300000|2024-09-26 21:15:00|11970.8|11958.8|11971.2|11959.2|11971.2|11959.2|11970.8|11958.8|0
1727385600000|2024-09-26 21:20:00|11970.8|11958.8|11971.5|11959.5|11971.9|11959.9|11970.8|11958.8|0
1727385900000|2024-09-26 21:25:00|11971.7|11959.7|11971.2|11959.2|11972.1|11960.1|11971|11959|0
1727386200000|2024-09-26 21:30:00|11971.3|11959.3|11970.6|11958.6|11971.5|11959.5|11970.6|11958.6|0
1727386500000|2024-09-26 21:35:00|11971|11959|11970.6|11958.6|11971.5|11959.5|11970.6|11958.6|0
1727386800000|2024-09-26 21:40:00|11970.8|11958.8|11970.8|11958.8|11970.8|11958.8|11970.6|11958.6|0
1727387100000|2024-09-26 21:45:00|11970.6|11958.6|11970.8|11958.8|11970.8|11958.8|11970.6|11958.6|0
1727387400000|2024-09-26 21:50:00|11970.6|11958.6|11970.6|11958.6|11970.8|11958.8|11970.6|11958.6|0
1727387700000|2024-09-26 21:55:00|11971|11959|11970.8|11958.8|11972.1|11960.1|11970.8|11958.8|0
1727388000000|2024-09-26 22:00:00|11971.4|11959.4|11973.4|11961.4|11974|11962|11971|11959|0
1727388300000|2024-09-26 22:05:00|11973.6|11961.6|11977.9|11965.9|11980.2|11968.2|11973.2|11961.2|0
1727388600000|2024-09-26 22:10:00|11978.3|11966.3|11982.1|11970.1|11982.1|11970.1|11978.3|11966.3|0
1727388900000|2024-09-26 22:15:00|11981.7|11969.7|11988|11976|11988.2|11976.2|11981.5|11969.5|0
1727389200000|2024-09-26 22:20:00|11988.2|11976.2|11983|11971|11988.2|11976.2|11983|11971|0
1727389500000|2024-09-26 22:25:00|11982.7|11970.7|11982.5|11970.5|11983.8|11971.8|11982.1|11970.1|0
1727389800000|2024-09-26 22:30:00|11982.3|11970.3|11981.1|11969.1|11982.5|11970.5|11980.2|11968.2|0
1727390100000|2024-09-26 22:35:00|11981|11969|11980.6|11968.6|11983.6|11971.6|11980.6|11968.6|0
1727390400000|2024-09-26 22:40:00|11980.4|11968.4|11982.7|11970.7|11983.4|11971.4|11980.2|11968.2|0
1727390700000|2024-09-26 22:45:00|11982.8|11970.8|11982.5|11970.5|11984.2|11972.2|11982.5|11970.5|0
1727391000000|2024-09-26 22:50:00|11982.1|11970.1|11981.3|11969.3|11982.1|11970.1|11981.1|11969.1|0
1727391300000|2024-09-26 22:55:00|11981.1|11969.1|11980.2|11968.2|11981.5|11969.5|11979.1|11967.1|0
1727391600000|2024-09-26 23:00:00|11979.8|11967.8|11975.7|11963.7|11979.8|11967.8|11975.7|11963.7|0
1727391900000|2024-09-26 23:05:00|11976.5|11964.5|11980.4|11968.4|11980.8|11968.8|11976.1|11964.1|0
1727392200000|2024-09-26 23:10:00|11980.8|11968.8|11980.8|11968.8|11981.2|11969.2|11979.9|11967.9|0
1727392500000|2024-09-26 23:15:00|11980.4|11968.4|11980.4|11968.4|11980.8|11968.8|11979.3|11967.3|0
1727392800000|2024-09-26 23:20:00|11980.2|11968.2|11978.2|11966.2|11980.4|11968.4|11978|11966|0
1727393100000|2024-09-26 23:25:00|11978|11966|11977.2|11965.2|11978|11966|11976.5|11964.5|0
1727393400000|2024-09-26 23:30:00|11976.8|11964.8|11976.5|11964.5|11977.2|11965.2|11976.1|11964.1|0
1727393700000|2024-09-26 23:35:00|11976.3|11964.3|11976.1|11964.1|11976.5|11964.5|11975.3|11963.3|0
1727394000000|2024-09-26 23:40:00|11975.7|11963.7|11974.8|11962.8|11975.7|11963.7|11972.9|11960.9|0
1727394300000|2024-09-26 23:45:00|11974.2|11962.2|11971|11959|11974.2|11962.2|11968.7|11956.7|0
1727394600000|2024-09-26 23:50:00|11971.4|11959.4|11971|11959|11972.1|11960.1|11969.7|11957.7|0
1727394900000|2024-09-26 23:55:00|11971.2|11959.2|11973.8|11961.8|11973.8|11961.8|11971|11959|0
1727395200000|2024-09-27 00:00:00|11974.2|11962.2|11969.7|11957.7|11974.2|11962.2|11962.7|11950.7|0
1727395500000|2024-09-27 00:05:00|11969.1|11957.1|11968.3|11956.3|11969.7|11957.7|11965.9|11953.9|0
1727395800000|2024-09-27 00:10:00|11968.2|11956.2|11969.1|11957.1|11969.1|11957.1|11965.9|11953.9|0
1727396100000|2024-09-27 00:15:00|11969.7|11957.7|11967.4|11955.4|11973.6|11961.6|11965.3|11953.3|0
1727396400000|2024-09-27 00:20:00|11967.3|11955.3|11965.3|11953.3|11967.4|11955.4|11963.2|11951.2|0
1727396700000|2024-09-27 00:25:00|11963.2|11951.2|11971.5|11959.5|11973.6|11961.6|11963.2|11951.2|0
1727397000000|2024-09-27 00:30:00|11973.6|11961.6|11977.7|11965.7|11977.7|11965.7|11971.5|11959.5|0
1727397300000|2024-09-27 00:35:00|11979.8|11967.8|11969.3|11957.3|11979.8|11967.8|11967.1|11955.1|0
1727397600000|2024-09-27 00:40:00|11970.4|11958.4|11967.3|11955.3|11973.5|11961.5|11967.2|11955.2|0
1727397900000|2024-09-27 00:45:00|11969.4|11957.4|11973.5|11961.5|11974.6|11962.6|11969.4|11957.4|0
1727398200000|2024-09-27 00:50:00|11975.5|11963.5|11975.6|11963.6|11977.6|11965.6|11975.5|11963.5|0
1727398500000|2024-09-27 00:55:00|11975.5|11963.5|11975.6|11963.6|11977.7|11965.7|11975.5|11963.5|0
1727398800000|2024-09-27 01:00:00|11975.5|11963.5|11975.6|11963.6|11977.7|11965.7|11975.5|11963.5|0
1727399100000|2024-09-27 01:05:00|11975.7|11963.7|11971.5|11959.5|11977.7|11965.7|11971.5|11959.5|0
1727399400000|2024-09-27 01:10:00|11973.6|11961.6|11971.5|11959.5|11973.6|11961.6|11969.4|11957.4|0
1727399700000|2024-09-27 01:15:00|11970.5|11958.5|11971.5|11959.5|11975.6|11963.6|11969.4|11957.4|0
1727400000000|2024-09-27 01:20:00|11969.4|11957.4|11971.4|11959.4|11971.5|11959.5|11967.3|11955.3|0
1727400300000|2024-09-27 01:25:00|11970.4|11958.4|11967.5|11955.5|11971.6|11959.6|11963.3|11951.3|0
1727400600000|2024-09-27 01:30:00|11968.6|11956.6|11965.4|11953.4|11969.6|11957.6|11963.3|11951.3|0
1727400900000|2024-09-27 01:35:00|11965.3|11953.3|11958.1|11946.1|11965.3|11953.3|11957|11945|0
1727401200000|2024-09-27 01:40:00|11957|11945|11952.8|11940.8|11959.1|11947.1|11952.8|11940.8|0
1727401500000|2024-09-27 01:45:00|11953.8|11941.8|11948.7|11936.7|11954.9|11942.9|11948.6|11936.6|0
1727401800000|2024-09-27 01:50:00|11948.6|11936.6|11950.8|11938.8|11952.8|11940.8|11946.6|11934.6|0
1727402100000|2024-09-27 01:55:00|11950.7|11938.7|11946.5|11934.5|11950.8|11938.8|11946.5|11934.5|0
1727402400000|2024-09-27 02:00:00|11946.6|11934.6|11942.4|11930.4|11946.6|11934.6|11940.3|11928.3|0
1727402700000|2024-09-27 02:05:00|11940.3|11928.3|11946.6|11934.6|11948.7|11936.7|11940.3|11928.3|0
1727403000000|2024-09-27 02:10:00|11945.5|11933.5|11947.6|11935.6|11948.6|11936.6|11944.5|11932.5|0
1727403300000|2024-09-27 02:15:00|11948.6|11936.6|11946.7|11934.7|11950.8|11938.8|11946.6|11934.6|0
1727403600000|2024-09-27 02:20:00|11945.6|11933.6|11946.7|11934.7|11948.8|11936.8|11944.6|11932.6|0
1727403900000|2024-09-27 02:25:00|11945.6|11933.6|11942.5|11930.5|11946.6|11934.6|11940.4|11928.4|0
1727404200000|2024-09-27 02:30:00|11942.4|11930.4|11940.4|11928.4|11946.6|11934.6|11940.4|11928.4|0
1727404500000|2024-09-27 02:35:00|11942.5|11930.5|11942.5|11930.5|11944.6|11932.6|11940.4|11928.4|0
1727404800000|2024-09-27 02:40:00|11940.4|11928.4|11938.4|11926.4|11942.5|11930.5|11938.3|11926.3|0
1727405100000|2024-09-27 02:45:00|11939.4|11927.4|11944.6|11932.6|11944.6|11932.6|11939.4|11927.4|0
1727405400000|2024-09-27 02:50:00|11946.7|11934.7|11944.6|11932.6|11946.7|11934.7|11944.6|11932.6|0
1727405700000|2024-09-27 02:55:00|11943.5|11931.5|11946.6|11934.6|11946.6|11934.6|11942.5|11930.5|0
1727406000000|2024-09-27 03:00:00|11946.7|11934.7|11945.6|11933.6|11946.7|11934.7|11944.5|11932.5|0
1727406300000|2024-09-27 03:05:00|11946.6|11934.6|11942.5|11930.5|11946.6|11934.6|11941.4|11929.4|0
1727406600000|2024-09-27 03:10:00|11941.4|11929.4|11938.3|11926.3|11941.4|11929.4|11938.3|11926.3|0
1727406900000|2024-09-27 03:15:00|11939.4|11927.4|11947.5|11935.5|11947.5|11935.5|11938.3|11926.3|0
1727407200000|2024-09-27 03:20:00|11949.6|11937.6|11953.8|11941.8|11953.8|11941.8|11947.5|11935.5|0
1727407500000|2024-09-27 03:25:00|11951.7|11939.7|11951.7|11939.7|11951.7|11939.7|11949.6|11937.6|0
1727407800000|2024-09-27 03:30:00|11951.8|11939.8|11960|11948|11960|11948|11951.8|11939.8|0
1727408100000|2024-09-27 03:35:00|11957.9|11945.9|11962.1|11950.1|11966.2|11954.2|11957.9|11945.9|0
1727408400000|2024-09-27 03:40:00|11961|11949|11964.1|11952.1|11966.2|11954.2|11960|11948|0
1727408700000|2024-09-27 03:45:00|11966.2|11954.2|11962|11950|11968.3|11956.3|11962|11950|0
1727409000000|2024-09-27 03:50:00|11963.1|11951.1|11966.2|11954.2|11970.3|11958.3|11963.1|11951.1|0
1727409300000|2024-09-27 03:55:00|11968.3|11956.3|11970.4|11958.4|11970.4|11958.4|11968.3|11956.3|0
1727409600000|2024-09-27 04:00:00|11970.3|11958.3|11974.5|11962.5|11976.6|11964.6|11970.3|11958.3|0
1727409900000|2024-09-27 04:05:00|11975.6|11963.6|11976.7|11964.7|11978.7|11966.7|11975.6|11963.6|0
1727410200000|2024-09-27 04:10:00|11976.6|11964.6|11974.6|11962.6|11976.6|11964.6|11972.5|11960.5|0
1727410500000|2024-09-27 04:15:00|11976.6|11964.6|11976.6|11964.6|11976.7|11964.7|11974.6|11962.6|0
1727410800000|2024-09-27 04:20:00|11976.7|11964.7|11976.6|11964.6|11976.7|11964.7|11973.5|11961.5|0
1727411100000|2024-09-27 04:25:00|11975.6|11963.6|11980.8|11968.8|11980.8|11968.8|11975.6|11963.6|0
1727411400000|2024-09-27 04:30:00|11982.8|11970.8|11982.8|11970.8|11982.8|11970.8|11980.7|11968.7|0
1727411700000|2024-09-27 04:35:00|11984.9|11972.9|11978.7|11966.7|11984.9|11972.9|11978.7|11966.7|0
1727412000000|2024-09-27 04:40:00|11978.8|11966.8|11980.9|11968.9|11982.9|11970.9|11978.8|11966.8|0
1727412300000|2024-09-27 04:45:00|11981.9|11969.9|11980.8|11968.8|11983|11971|11978.8|11966.8|0
1727412600000|2024-09-27 04:50:00|11980.9|11968.9|11985.3|11973.3|11985.3|11973.3|11980.8|11968.8|0
1727412900000|2024-09-27 04:55:00|11985.2|11973.2|11988.3|11976.3|11989.4|11977.4|11983.2|11971.2|0
1727413200000|2024-09-27 05:00:00|11989.4|11977.4|11985.2|11973.2|11989.4|11977.4|11985.2|11973.2|0
1727413500000|2024-09-27 05:05:00|11985.3|11973.3|11987.3|11975.3|11991.5|11979.5|11985.3|11973.3|0
1727413800000|2024-09-27 05:10:00|11985.3|11973.3|11987.3|11975.3|11987.3|11975.3|11981.1|11969.1|0
1727414100000|2024-09-27 05:15:00|11986.3|11974.3|11985.3|11973.3|11987.4|11975.4|11983.2|11971.2|0
1727414400000|2024-09-27 05:20:00|11983.2|11971.2|11974.2|11962.2|11985.3|11973.3|11974.2|11962.2|0
1727414700000|2024-09-27 05:25:00|11976.2|11964.2|11967.7|11955.7|11976.2|11964.2|11965.6|11953.6|0
1727415000000|2024-09-27 05:30:00|11966.7|11954.7|11962.3|11950.3|11967.7|11955.7|11961.3|11949.3|0
1727415300000|2024-09-27 05:35:00|11963.4|11951.4|11963.5|11951.5|11969.8|11957.8|11963.3|11951.3|0
1727415600000|2024-09-27 05:40:00|11965.6|11953.6|11968.6|11956.6|11969.7|11957.7|11965.6|11953.6|0
1727415900000|2024-09-27 05:45:00|11967.6|11955.6|11967.6|11955.6|11971.7|11959.7|11965.5|11953.5|0
1727416200000|2024-09-27 05:50:00|11967.7|11955.7|11965.6|11953.6|11969.7|11957.7|11963.4|11951.4|0
1727416500000|2024-09-27 05:55:00|11967.7|11955.7|11967.8|11955.8|11969.9|11957.9|11967.7|11955.7|0
1727416800000|2024-09-27 06:00:00|11969.9|11957.9|11980.4|11975.4|11980.4|11975.4|11965.7|11953.7|61
1727417100000|2024-09-27 06:05:00|11979.9|11974.9|11974.9|11969.9|11980.9|11975.9|11970.9|11965.9|21
1727417400000|2024-09-27 06:10:00|11975.4|11970.4|11967.9|11962.9|11976.9|11971.9|11967.4|11962.4|8
1727417700000|2024-09-27 06:15:00|11968.9|11963.9|11968.9|11963.9|11970.4|11965.4|11966.9|11961.9|5
1727418000000|2024-09-27 06:20:00|11969.4|11964.4|11965.9|11960.9|11969.9|11964.9|11962.4|11957.4|7
1727418300000|2024-09-27 06:25:00|11962.4|11957.4|11958.4|11953.4|11962.9|11957.9|11958.4|11953.4|15
1727418600000|2024-09-27 06:30:00|11959.4|11954.4|11964.9|11959.9|11966.4|11961.4|11959.4|11954.4|16
1727418900000|2024-09-27 06:35:00|11964.4|11959.4|11957.9|11952.9|11964.4|11959.4|11957.9|11952.9|10
1727419200000|2024-09-27 06:40:00|11959.4|11954.4|11959.4|11954.4|11959.4|11954.4|11958.9|11953.9|2
1727419500000|2024-09-27 06:45:00|11960.4|11955.4|11953.9|11948.9|11960.4|11955.4|11950.9|11945.9|35
1727419800000|2024-09-27 06:50:00|11953.4|11948.4|11951.4|11946.4|11953.9|11948.9|11945.4|11940.4|22
1727420100000|2024-09-27 06:55:00|11951.9|11946.9|11941.4|11936.4|11952.4|11947.4|11941.4|11936.4|55
1727420400000|2024-09-27 07:00:00|11945.9|11940.9|11955.4|11950.4|11963.4|11958.4|11943.9|11938.9|399
1727420700000|2024-09-27 07:05:00|11955.9|11950.9|11952.4|11947.4|11966.4|11961.4|11951.9|11946.9|214
1727421000000|2024-09-27 07:10:00|11952.9|11947.9|11960.4|11955.4|11961.9|11956.9|11952.4|11947.4|204
1727421300000|2024-09-27 07:15:00|11960.9|11955.9|11972.4|11967.4|11978.9|11973.9|11960.9|11955.9|165
1727421600000|2024-09-27 07:20:00|11972.9|11967.9|11987.9|11982.9|11987.9|11982.9|11972.9|11967.9|179
1727421900000|2024-09-27 07:25:00|11988.9|11983.9|12001.9|11996.9|12002.4|11997.4|11985.9|11980.9|147
1727422200000|2024-09-27 07:30:00|12000.9|11995.9|11978.4|11973.4|12001.9|11996.9|11978.4|11973.4|131
1727422500000|2024-09-27 07:35:00|11977.9|11972.9|11979.4|11974.4|11984.4|11979.4|11974.4|11969.4|73
1727422800000|2024-09-27 07:40:00|11981.3|11976.3|11967.8|11962.8|11981.8|11976.8|11966.3|11961.3|85
1727423100000|2024-09-27 07:45:00|11968.3|11963.3|11966.3|11961.3|11968.3|11963.3|11961.8|11956.8|66
1727423400000|2024-09-27 07:50:00|11967.3|11962.3|11963.3|11958.3|11967.8|11962.8|11962.8|11957.8|74
1727423700000|2024-09-27 07:55:00|11962.3|11957.3|11956.3|11951.3|11963.3|11958.3|11955.3|11950.3|80
1727424000000|2024-09-27 08:00:00|11957.8|11952.8|11963.3|11958.3|11963.8|11958.8|11955.8|11950.8|65
1727424300000|2024-09-27 08:05:00|11962.8|11957.8|11959.8|11954.8|11967.8|11962.8|11958.8|11953.8|68
1727424600000|2024-09-27 08:10:00|11960.3|11955.3|11967.3|11962.3|11969.3|11964.3|11958.8|11953.8|62
1727424900000|2024-09-27 08:15:00|11967.8|11962.8|11959.3|11954.3|11968.3|11963.3|11955.8|11950.8|56
1727425200000|2024-09-27 08:20:00|11958.8|11953.8|11971.8|11966.8|11972.8|11967.8|11958.3|11953.3|80
1727425500000|2024-09-27 08:25:00|11972.3|11967.3|11972.3|11967.3|11974.8|11969.8|11969.8|11964.8|62
1727425800000|2024-09-27 08:30:00|11971.8|11966.8|11977.3|11972.3|11983.8|11978.8|11971.3|11966.3|57
1727426100000|2024-09-27 08:35:00|11976.8|11971.8|11979.3|11974.3|11983.8|11978.8|11969.8|11964.8|145
1727426400000|2024-09-27 08:40:00|11979.8|11974.8|11972.3|11967.3|11984.8|11979.8|11971.3|11966.3|44
1727426700000|2024-09-27 08:45:00|11972.8|11967.8|11962.3|11957.3|11976.3|11971.3|11962.3|11957.3|69
1727427000000|2024-09-27 08:50:00|11962.8|11957.8|11961.3|11956.3|11969.3|11964.3|11959.8|11954.8|39
1727427300000|2024-09-27 08:55:00|11960.8|11955.8|11961.3|11956.3|11961.8|11956.8|11956.8|11951.8|34
1727427600000|2024-09-27 09:00:00|11961.8|11956.8|11970.3|11965.3|11970.3|11965.3|11959.8|11954.8|52
1727427900000|2024-09-27 09:05:00|11969.8|11964.8|11974.3|11969.3|11976.3|11971.3|11967.8|11962.8|37
1727428200000|2024-09-27 09:10:00|11974.8|11969.8|11973.3|11968.3|11977.3|11972.3|11970.3|11965.3|53
1727428500000|2024-09-27 09:15:00|11972.8|11967.8|11982.3|11977.3|11985.3|11980.3|11972.3|11967.3|71
1727428800000|2024-09-27 09:20:00|11982.8|11977.8|11975.3|11970.3|11985.8|11980.8|11975.3|11970.3|57
1727429100000|2024-09-27 09:25:00|11974.8|11969.8|11976.8|11971.8|11978.3|11973.3|11970.3|11965.3|37
1727429400000|2024-09-27 09:30:00|11975.8|11970.8|11974.8|11969.8|11975.8|11970.8|11967.3|11962.3|49
1727429700000|2024-09-27 09:35:00|11974.3|11969.3|11974.3|11969.3|11976.3|11971.3|11967.8|11962.8|42
1727430000000|2024-09-27 09:40:00|11973.8|11968.8|11977.3|11972.3|11978.8|11973.8|11971.3|11966.3|41
1727430300000|2024-09-27 09:45:00|11976.8|11971.8|11985.3|11980.3|11986.3|11981.3|11974.3|11969.3|43
1727430600000|2024-09-27 09:50:00|11984.8|11979.8|11983.8|11978.8|11987.3|11982.3|11980.8|11975.8|63
1727430900000|2024-09-27 09:55:00|11984.3|11979.3|11983.3|11978.3|11987.3|11982.3|11978.3|11973.3|105
1727431200000|2024-09-27 10:00:00|11982.8|11977.8|11993.3|11988.3|11993.8|11988.8|11981.3|11976.3|54
1727431500000|2024-09-27 10:05:00|11993.8|11988.8|11992.3|11987.3|11998.3|11993.3|11992.3|11987.3|44
1727431800000|2024-09-27 10:10:00|11992.8|11987.8|11997.3|11992.3|11997.3|11992.3|11986.3|11981.3|37
1727432100000|2024-09-27 10:15:00|11997.8|11992.8|11992.3|11987.3|11998.8|11993.8|11991.8|11986.8|43
1727432400000|2024-09-27 10:20:00|11992.8|11987.8|11998.3|11993.3|11999.8|11994.8|11991.3|11986.3|37
1727432700000|2024-09-27 10:25:00|11997.8|11992.8|12001.3|11996.3|12001.8|11996.8|11997.8|11992.8|33
1727433000000|2024-09-27 10:30:00|12000.8|11995.8|11998.3|11993.3|12004.3|11999.3|11997.3|11992.3|59
1727433300000|2024-09-27 10:35:00|11998.8|11993.8|12003.3|11998.3|12004.3|11999.3|11997.3|11992.3|25
1727433600000|2024-09-27 10:40:00|12002.8|11997.8|12003.8|11998.8|12005.3|12000.3|12000.3|11995.3|44
1727433900000|2024-09-27 10:45:00|12002.3|11997.3|12003.3|11998.3|12005.3|12000.3|12000.3|11995.3|32
1727434200000|2024-09-27 10:50:00|12003.8|11998.8|12002.3|11997.3|12007.3|12002.3|12001.8|11996.8|48
1727434500000|2024-09-27 10:55:00|12001.8|11996.8|11998.8|11993.8|12002.8|11997.8|11998.3|11993.3|40
1727434800000|2024-09-27 11:00:00|11999.3|11994.3|12001.8|11996.8|12004.8|11999.8|11995.8|11990.8|22
1727435100000|2024-09-27 11:05:00|12001.3|11996.3|11991.3|11986.3|12001.3|11996.3|11989.3|11984.3|23
1727435400000|2024-09-27 11:10:00|11991.8|11986.8|11989.3|11984.3|11994.3|11989.3|11985.3|11980.3|39
1727435700000|2024-09-27 11:15:00|11988.8|11983.8|11988.3|11983.3|11990.3|11985.3|11985.8|11980.8|38
1727436000000|2024-09-27 11:20:00|11987.8|11982.8|11982.8|11977.8|11991.8|11986.8|11982.8|11977.8|49
1727436300000|2024-09-27 11:25:00|11983.3|11978.3|11984.3|11979.3|11986.3|11981.3|11981.8|11976.8|36
1727436600000|2024-09-27 11:30:00|11984.8|11979.8|11989.8|11984.8|11992.3|11987.3|11984.8|11979.8|51
1727436900000|2024-09-27 11:35:00|11989.3|11984.3|11977.8|11972.8|11990.3|11985.3|11976.8|11971.8|57
1727437200000|2024-09-27 11:40:00|11977.4|11972.4|11985.4|11980.4|11985.4|11980.4|11975.4|11970.4|42
1727437500000|2024-09-27 11:45:00|11984.9|11979.9|11977.9|11972.9|11984.9|11979.9|11977.4|11972.4|33
1727437800000|2024-09-27 11:50:00|11978.4|11973.4|11979.4|11974.4|11980.4|11975.4|11974.4|11969.4|20
1727438100000|2024-09-27 11:55:00|11979.9|11974.9|11987.9|11982.9|11991.4|11986.4|11979.9|11974.9|61
1727438400000|2024-09-27 12:00:00|11987.4|11982.4|11991.9|11986.9|11993.9|11988.9|11983.4|11978.4|17
1727438700000|2024-09-27 12:05:00|11991.4|11986.4|11991.9|11986.9|11993.9|11988.9|11988.4|11983.4|37
1727439000000|2024-09-27 12:10:00|11991.4|11986.4|11983.9|11978.9|11991.4|11986.4|11982.9|11977.9|34
1727439300000|2024-09-27 12:15:00|11984.4|11979.4|11982.9|11977.9|11987.4|11982.4|11982.4|11977.4|23
1727439600000|2024-09-27 12:20:00|11982.4|11977.4|11984.9|11979.9|11985.4|11980.4|11982.4|11977.4|22
1727439900000|2024-09-27 12:25:00|11985.4|11980.4|11990.4|11985.4|11991.9|11986.9|11985.4|11980.4|23
1727440200000|2024-09-27 12:30:00|11989.9|11984.9|11987.9|11982.9|11993.4|11988.4|11982.9|11977.9|56
1727440500000|2024-09-27 12:35:00|11987.4|11982.4|11990.9|11985.9|11991.4|11986.4|11982.9|11977.9|14
1727440800000|2024-09-27 12:40:00|11990.4|11985.4|11986.4|11981.4|11995.9|11990.9|11985.4|11980.4|13
1727441100000|2024-09-27 12:45:00|11987.4|11982.4|11989.9|11984.9|11992.4|11987.4|11986.4|11981.4|36
1727441400000|2024-09-27 12:50:00|11989.4|11984.4|11984.9|11979.9|11990.4|11985.4|11984.4|11979.4|37
1727441700000|2024-09-27 12:55:00|11984.4|11979.4|11985.9|11980.9|11987.4|11982.4|11976.9|11971.9|34
1727442000000|2024-09-27 13:00:00|11985.4|11980.4|11988.9|11983.9|11989.9|11984.9|11982.4|11977.4|25
1727442300000|2024-09-27 13:05:00|11988.4|11983.4|11991.4|11986.4|11995.4|11990.4|11986.4|11981.4|40
1727442600000|2024-09-27 13:10:00|11990.9|11985.9|11989.4|11984.4|11994.4|11989.4|11988.9|11983.9|21
1727442900000|2024-09-27 13:15:00|11988.9|11983.9|11981.9|11976.9|11989.9|11984.9|11979.9|11974.9|26
1727443200000|2024-09-27 13:20:00|11982.4|11977.4|11978.9|11973.9|11982.4|11977.4|11975.9|11970.9|22
1727443500000|2024-09-27 13:25:00|11978.4|11973.4|11985.4|11980.4|11985.9|11980.9|11976.9|11971.9|23
1727443800000|2024-09-27 13:30:00|11984.9|11979.9|11983.4|11978.4|11992.4|11987.4|11978.9|11973.9|73
1727444100000|2024-09-27 13:35:00|11983.9|11978.9|11981.9|11976.9|11987.9|11982.9|11977.9|11972.9|54
1727444400000|2024-09-27 13:40:00|11982.4|11977.4|11968.4|11963.4|11983.9|11978.9|11968.4|11963.4|38
1727444700000|2024-09-27 13:45:00|11968.9|11963.9|11966.9|11961.9|11970.9|11965.9|11960.4|11955.4|58
1727445000000|2024-09-27 13:50:00|11967.4|11962.4|11965.9|11960.9|11969.9|11964.9|11962.9|11957.9|42
1727445300000|2024-09-27 13:55:00|11965.4|11960.4|11970.9|11965.9|11972.9|11967.9|11961.9|11956.9|35
1727445600000|2024-09-27 14:00:00|11970.4|11965.4|11973.9|11968.9|11975.9|11970.9|11963.9|11958.9|79
1727445900000|2024-09-27 14:05:00|11973.4|11968.4|11982.9|11977.9|11983.9|11978.9|11971.9|11966.9|41
1727446200000|2024-09-27 14:10:00|11982.3|11977.3|11981.8|11976.8|11985.3|11980.3|11979.3|11974.3|44
1727446500000|2024-09-27 14:15:00|11982.3|11977.3|11987.3|11982.3|11991.3|11986.3|11981.3|11976.3|60
1727446800000|2024-09-27 14:20:00|11986.8|11981.8|11993.3|11988.3|11993.3|11988.3|11985.8|11980.8|51
1727447100000|2024-09-27 14:25:00|11992.8|11987.8|11993.3|11988.3|11998.8|11993.8|11991.8|11986.8|59
1727447400000|2024-09-27 14:30:00|11993.8|11988.8|11996.3|11991.3|11999.8|11994.8|11993.3|11988.3|53
1727447700000|2024-09-27 14:35:00|11995.8|11990.8|12000.3|11995.3|12004.8|11999.8|11995.3|11990.3|68
1727448000000|2024-09-27 14:40:00|11999.8|11994.8|11996.3|11991.3|12004.8|11999.8|11992.8|11987.8|60
1727448300000|2024-09-27 14:45:00|11996.8|11991.8|12002.8|11997.8|12002.8|11997.8|11994.3|11989.3|41
1727448600000|2024-09-27 14:50:00|12002.3|11997.3|12001.3|11996.3|12003.8|11998.8|11996.3|11991.3|61
1727448900000|2024-09-27 14:55:00|12000.8|11995.8|11996.8|11991.8|12000.8|11995.8|11995.8|11990.8|65
1727449200000|2024-09-27 15:00:00|11996.3|11991.3|11991.8|11986.8|11996.8|11991.8|11989.8|11984.8|85
1727449500000|2024-09-27 15:05:00|11992.3|11987.3|11986.3|11981.3|11992.8|11987.8|11982.8|11977.8|73
1727449800000|2024-09-27 15:10:00|11986.8|11981.8|11990.3|11985.3|11992.3|11987.3|11986.8|11981.8|45
1727450100000|2024-09-27 15:15:00|11990.8|11985.8|11991.8|11986.8|11994.3|11989.3|11990.3|11985.3|134
1727450400000|2024-09-27 15:20:00|11992.3|11987.3|11988.8|11983.8|11993.3|11988.3|11988.8|11983.8|103
1727450700000|2024-09-27 15:25:00|11989.3|11984.3|11993.8|11988.8|11994.3|11989.3|11988.8|11983.8|177
1727451000000|2024-09-27 15:30:00|11994.3|11988.3|11977.3|11971.3|11994.3|11988.3|11977.3|11971.3|728
1727451300000|2024-09-27 15:35:00|11978.3|11969.3|11971.3|11965.3|11978.3|11970.3|11969.3|11963.3|379
1727451600000|2024-09-27 15:40:00|11972.3|11966.3|11978.3|11971.3|11980.3|11973.3|11971.3|11965.3|44
1727451900000|2024-09-27 15:45:00|11977.3|11972.3|11974.3|11967.3|11978.3|11972.3|11974.3|11967.3|13
1727452200000|2024-09-27 15:50:00|11973.3|11966.3|11969.3|11962.3|11973.3|11967.3|11966.3|11960.3|15
1727452500000|2024-09-27 15:55:00|11970.3|11963.3|11961.3|11955.3|11970.3|11963.3|11961.3|11955.3|10
1727452800000|2024-09-27 16:00:00|11960.3|11954.3|11954.3|11948.3|11961.3|11954.3|11954.3|11948.3|56
1727453100000|2024-09-27 16:05:00|11953.3|11947.3|11958.3|11951.3|11961.3|11955.3|11953.3|11947.3|40
1727453400000|2024-09-27 16:10:00|11957.3|11950.3|11952.3|11945.3|11958.3|11951.3|11951.3|11944.3|11
1727453700000|2024-09-27 16:15:00|11953.3|11946.3|11959.3|11952.3|11961.3|11954.3|11952.3|11945.3|13
1727454000000|2024-09-27 16:20:00|11958.3|11951.3|11960.3|11954.3|11960.3|11954.3|11957.3|11951.3|5
1727454300000|2024-09-27 16:25:00|11959.3|11953.3|11963.3|11956.3|11965.3|11958.3|11959.3|11952.3|12
1727454600000|2024-09-27 16:30:00|11962.3|11955.3|11958.3|11951.3|11964.3|11957.3|11958.3|11951.3|8
1727454900000|2024-09-27 16:35:00|11959.3|11952.3|11963.3|11956.3|11966.3|11959.3|11959.3|11951.3|51
1727455200000|2024-09-27 16:40:00|11961.3|11955.3|11960.3|11953.3|11963.3|11957.3|11958.3|11951.3|12
1727455500000|2024-09-27 16:45:00|11959.3|11952.3|11953.3|11947.3|11960.3|11953.3|11953.3|11947.3|9
1727455800000|2024-09-27 16:50:00|11952.3|11946.3|11951.3|11944.3|11954.3|11947.3|11950.3|11943.3|31
1727456100000|2024-09-27 16:55:00|11952.3|11945.3|11949.3|11942.3|11953.3|11946.3|11949.3|11942.3|12
1727456400000|2024-09-27 17:00:00|11951.3|11943.3|11954.3|11947.3|11957.3|11950.3|11951.3|11943.3|2
1727456700000|2024-09-27 17:05:00|11953.3|11946.3|11945.3|11938.3|11955.3|11948.3|11944.3|11938.3|6
1727457000000|2024-09-27 17:10:00|11946.3|11939.3|11944.3|11937.3|11949.3|11942.3|11944.3|11936.3|9
1727457300000|2024-09-27 17:15:00|11945.3|11936.3|11940.3|11932.3|11945.3|11937.3|11939.3|11931.3|8
1727457600000|2024-09-27 17:20:00|11941.3|11933.3|11940.3|11933.3|11941.3|11934.3|11938.3|11930.3|1
1727457900000|2024-09-27 17:25:00|11939.3|11931.3|11941.3|11933.3|11941.3|11935.3|11939.3|11931.3|2
1727458200000|2024-09-27 17:30:00|11940.3|11934.3|11942.3|11934.3|11944.3|11936.3|11937.3|11930.3|10
1727458500000|2024-09-27 17:35:00|11941.3|11933.3|11940.3|11933.3|11942.3|11934.3|11938.3|11931.3|21
1727458800000|2024-09-27 17:40:00|11941.3|11934.3|11943.3|11936.3|11943.3|11936.3|11940.3|11932.3|2
1727459100000|2024-09-27 17:45:00|11945.3|11937.3|11945.3|11937.3|11948.3|11940.3|11942.3|11935.3|4
1727459400000|2024-09-27 17:50:00|11946.3|11938.3|11945.3|11938.3|11950.3|11942.3|11945.3|11937.3|20
1727459700000|2024-09-27 17:55:00|11944.3|11937.3|11948.4|11936.4|11948.4|11940.3|11943.3|11936.3|16
1727460000000|2024-09-27 18:00:00|11946.4|11934.4|11944.2|11932.2|11950.6|11938.6|11944.1|11932.1|0
1727460300000|2024-09-27 18:05:00|11946.2|11934.2|11944.1|11932.1|11946.3|11934.3|11942|11930|0
1727460600000|2024-09-27 18:10:00|11946.2|11934.2|11942.2|11930.2|11946.2|11934.2|11942|11930|0
1727460900000|2024-09-27 18:15:00|11943.2|11931.2|11938|11926|11944.3|11932.3|11938|11926|0
1727461200000|2024-09-27 18:20:00|11940.1|11928.1|11940.1|11928.1|11942.2|11930.2|11940.1|11928.1|0
1727461500000|2024-09-27 18:25:00|11938.1|11926.1|11927.4|11915.4|11938.1|11926.1|11927.4|11915.4|0
1727461800000|2024-09-27 18:30:00|11927.5|11915.5|11925.3|11913.3|11929.5|11917.5|11918.8|11906.8|0
1727462100000|2024-09-27 18:35:00|11926.3|11914.3|11925.2|11913.2|11926.3|11914.3|11918.8|11906.8|0
1727462400000|2024-09-27 18:40:00|11924.2|11912.2|11931.6|11919.6|11931.6|11919.6|11921|11909|0
1727462700000|2024-09-27 18:45:00|11933.7|11921.7|11936.8|11924.8|11938|11926|11933.7|11921.7|0
1727463000000|2024-09-27 18:50:00|11934.8|11922.8|11936.8|11924.8|11939|11927|11934.6|11922.6|0
1727463300000|2024-09-27 18:55:00|11936.9|11924.9|11941.2|11929.2|11945.4|11933.4|11936.8|11924.8|0
1727463600000|2024-09-27 19:00:00|11939.1|11927.1|11943.2|11931.2|11943.2|11931.2|11939|11927|0
1727463900000|2024-09-27 19:05:00|11941.2|11929.2|11939|11927|11943.3|11931.3|11936.9|11924.9|0
1727464200000|2024-09-27 19:10:00|11941|11929|11939|11927|11941.1|11929.1|11936.9|11924.9|0
1727464500000|2024-09-27 19:15:00|11941.1|11929.1|11943.2|11931.2|11945.3|11933.3|11939|11927|0
1727464800000|2024-09-27 19:20:00|11945.3|11933.3|11938.9|11926.9|11945.3|11933.3|11936.8|11924.8|0
1727465100000|2024-09-27 19:25:00|11936.9|11924.9|11941|11929|11941.1|11929.1|11934.7|11922.7|0
1727465400000|2024-09-27 19:30:00|11938.9|11926.9|11943.1|11931.1|11943.1|11931.1|11938.9|11926.9|0
1727465700000|2024-09-27 19:35:00|11942.1|11930.1|11940.9|11928.9|11943.1|11931.1|11938.9|11926.9|0
1727466000000|2024-09-27 19:40:00|11940.8|11928.8|11942.8|11930.8|11942.9|11930.9|11938.7|11926.7|0
1727466300000|2024-09-27 19:45:00|11942.9|11930.9|11942.7|11930.7|11942.9|11930.9|11940.7|11928.7|0
1727466600000|2024-09-27 19:50:00|11940.6|11928.6|11945|11933|11949.2|11937.2|11940.6|11928.6|0
1727466900000|2024-09-27 19:55:00|11945.1|11933.1|11938.6|11926.6|11947.2|11935.2|11936.5|11924.5|0
1727467200000|2024-09-27 20:00:00|11939.4|11927.4|11936.6|11924.6|11941.3|11929.3|11933.9|11921.9|0
1727467500000|2024-09-27 20:05:00|11936.7|11924.7|11935.8|11923.8|11938.5|11926.5|11935.4|11923.4|0
1727467800000|2024-09-27 20:10:00|11936.2|11924.2|11936.6|11924.6|11937.1|11925.1|11935.4|11923.4|0
1727468100000|2024-09-27 20:15:00|11936.7|11924.7|11934.3|11922.3|11937.1|11925.1|11933.9|11921.9|0
1727468400000|2024-09-27 20:20:00|11933.9|11921.9|11934.3|11922.3|11934.3|11922.3|11932.4|11920.4|0
1727468700000|2024-09-27 20:25:00|11934.4|11922.4|11935.8|11923.8|11938.2|11926.2|11934.4|11922.4|0
1727469000000|2024-09-27 20:30:00|11936.3|11924.3|11936.3|11924.3|11936.7|11924.7|11935.8|11923.8|0
1727469300000|2024-09-27 20:35:00|11936.2|11924.2|11934.3|11922.3|11936.3|11924.3|11933.9|11921.9|0
1727469600000|2024-09-27 20:40:00|11933.9|11921.9|11932.5|11920.5|11933.9|11921.9|11928.8|11916.8|0
1727469900000|2024-09-27 20:45:00|11933.1|11921.1|11932.4|11920.4|11934.8|11922.8|11932.4|11920.4|0
1727470200000|2024-09-27 20:50:00|11932.5|11920.5|11929.7|11917.7|11933.5|11921.5|11928.4|11916.4|0
1727470500000|2024-09-27 20:55:00|11930.3|11918.3|11929.7|11917.7|11931.6|11919.6|11929.5|11917.5|0
1727470800000|2024-09-27 21:00:00|11924.4|11912.4|11924.4|11912.4|11924.4|11912.4|11924.4|11912.4|0
1727647200000|2024-09-29 22:00:00|11926.6|11914.6|11924.2|11912.2|11926.6|11914.6|11914.1|11902.1|0
1727647500000|2024-09-29 22:05:00|11923.8|11911.8|11931.6|11919.6|11933.1|11921.1|11923.8|11911.8|0
1727647800000|2024-09-29 22:10:00|11931.8|11919.8|11938.5|11926.5|11939.4|11927.4|11931.6|11919.6|0
1727648100000|2024-09-29 22:15:00|11938.7|11926.7|11936.6|11924.6|11940|11928|11936.2|11924.2|0
1727648400000|2024-09-29 22:20:00|11936.4|11924.4|11937.1|11925.1|11938.1|11926.1|11934.7|11922.7|0
1727648700000|2024-09-29 22:25:00|11937.7|11925.7|11938.5|11926.5|11940.9|11928.9|11934.7|11922.7|0
1727649000000|2024-09-29 22:30:00|11939|11927|11940|11928|11940.4|11928.4|11938.1|11926.1|0
1727649300000|2024-09-29 22:35:00|11940.4|11928.4|11940.4|11928.4|11940.9|11928.9|11938.5|11926.5|0
1727649600000|2024-09-29 22:40:00|11940|11928|11940.4|11928.4|11940.9|11928.9|11939|11927|0
1727649900000|2024-09-29 22:45:00|11940.9|11928.9|11940.9|11928.9|11940.9|11928.9|11940|11928|0
1727650200000|2024-09-29 22:50:00|11940.8|11928.8|11940.4|11928.4|11940.9|11928.9|11940.4|11928.4|0
1727650500000|2024-09-29 22:55:00|11940.9|11928.9|11940.9|11928.9|11940.9|11928.9|11940.4|11928.4|0
1727650800000|2024-09-29 23:00:00|11940.8|11928.8|11943.6|11931.6|11946.4|11934.4|11940|11928|0
1727651100000|2024-09-29 23:05:00|11944|11932|11941.7|11929.7|11944|11932|11941.7|11929.7|0
1727651400000|2024-09-29 23:10:00|11942.3|11930.3|11942.3|11930.3|11943.6|11931.6|11941.7|11929.7|0
1727651700000|2024-09-29 23:15:00|11942.8|11930.8|11944|11932|11944|11932|11942.8|11930.8|0
1727652000000|2024-09-29 23:20:00|11943.6|11931.6|11944.8|11932.8|11945.3|11933.3|11943.6|11931.6|0
1727652300000|2024-09-29 23:25:00|11944.4|11932.4|11944.8|11932.8|11945.3|11933.3|11944|11932|0
1727652600000|2024-09-29 23:30:00|11944.9|11932.9|11945.3|11933.3|11945.3|11933.3|11944|11932|0
1727652900000|2024-09-29 23:35:00|11944.8|11932.8|11944.4|11932.4|11945.3|11933.3|11942.9|11930.9|0
1727653200000|2024-09-29 23:40:00|11944.8|11932.8|11944|11932|11944.8|11932.8|11942.9|11930.9|0
1727653500000|2024-09-29 23:45:00|11943.6|11931.6|11953.9|11941.9|11954.6|11942.6|11943.6|11931.6|0
1727653800000|2024-09-29 23:50:00|11954.1|11942.1|11956.5|11944.5|11956.5|11944.5|11951.8|11939.8|0
1727654100000|2024-09-29 23:55:00|11956.4|11944.4|11956.2|11944.2|11957.7|11945.7|11953.7|11941.7|0
1727654400000|2024-09-30 00:00:00|11957|11945|11959.9|11947.9|11960.7|11948.7|11954.7|11942.7|0
1727654700000|2024-09-30 00:05:00|11960.1|11948.1|11962.6|11950.6|11963|11951|11958|11946|0
1727655000000|2024-09-30 00:10:00|11962.8|11950.8|11960.4|11948.4|11963|11951|11960.4|11948.4|0
1727655300000|2024-09-30 00:15:00|11960.3|11948.3|11973.9|11961.9|11976|11964|11959.9|11947.9|0
1727655600000|2024-09-30 00:20:00|11972.9|11960.9|11961.4|11949.4|11973.9|11961.9|11961.4|11949.4|0
1727655900000|2024-09-30 00:25:00|11959.4|11947.4|11955.2|11943.2|11961.4|11949.4|11955.2|11943.2|0
1727656200000|2024-09-30 00:30:00|11955.3|11943.3|11961.4|11949.4|11965.5|11953.5|11955.2|11943.2|0
1727656500000|2024-09-30 00:35:00|11963.5|11951.5|11963.5|11951.5|11965.5|11953.5|11961.4|11949.4|0
1727656800000|2024-09-30 00:40:00|11964.5|11952.5|11965.5|11953.5|11969.6|11957.6|11963.5|11951.5|0
1727657100000|2024-09-30 00:45:00|11963.5|11951.5|11967.6|11955.6|11967.6|11955.6|11961.4|11949.4|0
1727657400000|2024-09-30 00:50:00|11965.5|11953.5|11964.4|11952.4|11967.6|11955.6|11963.4|11951.4|0
1727657700000|2024-09-30 00:55:00|11965.4|11953.4|11963.4|11951.4|11967.5|11955.5|11963.4|11951.4|0
1727658000000|2024-09-30 01:00:00|11963.3|11951.3|11964.3|11952.3|11965.3|11953.3|11959.2|11947.2|0
1727658300000|2024-09-30 01:05:00|11965.3|11953.3|11965.3|11953.3|11969.5|11957.5|11965.3|11953.3|0
1727658600000|2024-09-30 01:10:00|11965.2|11953.2|11961|11949|11967.3|11955.3|11958.9|11946.9|0
1727658900000|2024-09-30 01:15:00|11963.1|11951.1|11967.2|11955.2|11969.2|11957.2|11963|11951|0
1727659200000|2024-09-30 01:20:00|11966.1|11954.1|11971.3|11959.3|11971.3|11959.3|11965.1|11953.1|0
1727659500000|2024-09-30 01:25:00|11969.2|11957.2|11975.4|11963.4|11975.5|11963.5|11969.2|11957.2|0
1727659800000|2024-09-30 01:30:00|11975.5|11963.5|11979.6|11967.6|11979.6|11967.6|11973.4|11961.4|0
1727660100000|2024-09-30 01:35:00|11979.5|11967.5|11977.4|11965.4|11979.6|11967.6|11976.4|11964.4|0
1727660400000|2024-09-30 01:40:00|11977.5|11965.5|11971.2|11959.2|11977.5|11965.5|11971.2|11959.2|0
1727660700000|2024-09-30 01:45:00|11969.1|11957.1|11961.5|11949.5|11971.2|11959.2|11960.4|11948.4|0
1727661000000|2024-09-30 01:50:00|11962.5|11950.5|11966.7|11954.7|11966.7|11954.7|11958.3|11946.3|0
1727661300000|2024-09-30 01:55:00|11966.6|11954.6|11966.7|11954.7|11966.7|11954.7|11964.5|11952.5|0
1727661600000|2024-09-30 02:00:00|11966.6|11954.6|11966.6|11954.6|11968.7|11956.7|11964.5|11952.5|0
1727661900000|2024-09-30 02:05:00|11964.5|11952.5|11966.6|11954.6|11970.7|11958.7|11964.5|11952.5|0
1727662200000|2024-09-30 02:10:00|11967.6|11955.6|11964.4|11952.4|11968.7|11956.7|11960.3|11948.3|0
1727662500000|2024-09-30 02:15:00|11964.5|11952.5|11966.6|11954.6|11968.7|11956.7|11962.4|11950.4|0
1727662800000|2024-09-30 02:20:00|11966.5|11954.5|11962.4|11950.4|11966.6|11954.6|11962.4|11950.4|0
1727663100000|2024-09-30 02:25:00|11963.5|11951.5|11968.6|11956.6|11970.7|11958.7|11962.4|11950.4|0
1727663400000|2024-09-30 02:30:00|11966.6|11954.6|11964.5|11952.5|11968.6|11956.6|11962.3|11950.3|0
1727663700000|2024-09-30 02:35:00|11962.4|11950.4|11964.5|11952.5|11966.6|11954.6|11962.4|11950.4|0
1727664000000|2024-09-30 02:40:00|11966.6|11954.6|11966.6|11954.6|11970.7|11958.7|11964.5|11952.5|0
1727664300000|2024-09-30 02:45:00|11965.6|11953.6|11968.7|11956.7|11968.8|11956.8|11965.6|11953.6|0
1727664600000|2024-09-30 02:50:00|11968.8|11956.8|11968.8|11956.8|11968.8|11956.8|11966.7|11954.7|0
1727664900000|2024-09-30 02:55:00|11970.9|11958.9|11972.9|11960.9|11972.9|11960.9|11970.8|11958.8|0
1727665200000|2024-09-30 03:00:00|11973.1|11961.1|11975.2|11963.2|11975.2|11963.2|11973.1|11961.1|0
1727665500000|2024-09-30 03:05:00|11975.1|11963.1|11977.2|11965.2|11977.2|11965.2|11973.1|11961.1|0
1727665800000|2024-09-30 03:10:00|11976.2|11964.2|11983.4|11971.4|11983.4|11971.4|11975.1|11963.1|0
1727666100000|2024-09-30 03:15:00|11983.3|11971.3|11977.2|11965.2|11983.4|11971.4|11977.2|11965.2|0
1727666400000|2024-09-30 03:20:00|11975.1|11963.1|11977.2|11965.2|11977.2|11965.2|11975.1|11963.1|0
1727666700000|2024-09-30 03:25:00|11977.3|11965.3|11983.4|11971.4|11983.5|11971.5|11977.2|11965.2|0
1727667000000|2024-09-30 03:30:00|11983.5|11971.5|11982.4|11970.4|11983.5|11971.5|11981.4|11969.4|0
1727667300000|2024-09-30 03:35:00|11983.5|11971.5|11983.5|11971.5|11985.6|11973.6|11981.4|11969.4|0
1727667600000|2024-09-30 03:40:00|11981.4|11969.4|11982.4|11970.4|11983.5|11971.5|11981.4|11969.4|0
1727667900000|2024-09-30 03:45:00|11983.5|11971.5|11985.5|11973.5|11985.5|11973.5|11981.3|11969.3|0
1727668200000|2024-09-30 03:50:00|11985.4|11973.4|11987.4|11975.4|11987.4|11975.4|11983.3|11971.3|0
1727668500000|2024-09-30 03:55:00|11985.4|11973.4|11989.5|11977.5|11989.6|11977.6|11985.4|11973.4|0
1727668800000|2024-09-30 04:00:00|11989.6|11977.6|11989.6|11977.6|11991.6|11979.6|11989.5|11977.5|0
1727669100000|2024-09-30 04:05:00|11987.5|11975.5|11991.6|11979.6|11991.6|11979.6|11987.5|11975.5|0
1727669400000|2024-09-30 04:10:00|11989.6|11977.6|11987.5|11975.5|11991.6|11979.6|11987.4|11975.4|0
1727669700000|2024-09-30 04:15:00|11987.4|11975.4|11989.5|11977.5|11989.5|11977.5|11987.4|11975.4|0
1727670000000|2024-09-30 04:20:00|11988.5|11976.5|11991.2|11979.2|11991.6|11979.6|11987.4|11975.4|0
1727670300000|2024-09-30 04:25:00|11989.2|11977.2|11986|11974|11991.2|11979.2|11985|11973|0
1727670600000|2024-09-30 04:30:00|11987.1|11975.1|11987|11975|11989.1|11977.1|11982.9|11970.9|0
1727670900000|2024-09-30 04:35:00|11985|11973|11985|11973|11987|11975|11985|11973|0
1727671200000|2024-09-30 04:40:00|11986|11974|11987|11975|11987|11975|11985|11973|0
1727671500000|2024-09-30 04:45:00|11986|11974|11980.8|11968.8|11987|11975|11980.8|11968.8|0
1727671800000|2024-09-30 04:50:00|11980.9|11968.9|11982.9|11970.9|11982.9|11970.9|11980.8|11968.8|0
1727672100000|2024-09-30 04:55:00|11985|11973|11985|11973|11985|11973|11982.9|11970.9|0
1727672400000|2024-09-30 05:00:00|11984.9|11972.9|11982.9|11970.9|11984.9|11972.9|11978.8|11966.8|0
1727672700000|2024-09-30 05:05:00|11983.9|11971.9|11984.9|11972.9|11985|11973|11982.8|11970.8|0
1727673000000|2024-09-30 05:10:00|11985|11973|11975.6|11963.6|11985|11973|11975.6|11963.6|0
1727673300000|2024-09-30 05:15:00|11976.7|11964.7|11978.8|11966.8|11980.8|11968.8|11976.7|11964.7|0
1727673600000|2024-09-30 05:20:00|11978.7|11966.7|11982.9|11970.9|11982.9|11970.9|11974.6|11962.6|0
1727673900000|2024-09-30 05:25:00|11981.9|11969.9|11982.9|11970.9|11982.9|11970.9|11978.8|11966.8|0
1727674200000|2024-09-30 05:30:00|11983.9|11971.9|11976.7|11964.7|11985|11973|11976.7|11964.7|0
1727674500000|2024-09-30 05:35:00|11974.6|11962.6|11974.6|11962.6|11978.8|11966.8|11972.5|11960.5|0
1727674800000|2024-09-30 05:40:00|11972.6|11960.6|11972.7|11960.7|11974.7|11962.7|11970.6|11958.6|0
1727675100000|2024-09-30 05:45:00|11972.6|11960.6|11969.5|11957.5|11976.8|11964.8|11968.5|11956.5|0
1727675400000|2024-09-30 05:50:00|11968.5|11956.5|11968.4|11956.4|11968.5|11956.5|11964.4|11952.4|0
1727675700000|2024-09-30 05:55:00|11966.3|11954.3|11966.4|11954.4|11968.5|11956.5|11962.3|11950.3|0
1727676000000|2024-09-30 06:00:00|11967.4|11955.4|11949.5|11944.5|11968.4|11959.5|11949|11944|33
1727676300000|2024-09-30 06:05:00|11950|11945|11931|11926|11953.5|11948.5|11931|11926|27
1727676600000|2024-09-30 06:10:00|11932.5|11927.5|11927.5|11922.5|11932.5|11927.5|11927.5|11922.5|9
1727676900000|2024-09-30 06:15:00|11928.5|11923.5|11925.5|11920.5|11930.5|11925.5|11923|11918|11
1727677200000|2024-09-30 06:20:00|11926|11921|11925.5|11920.5|11930|11925|11923|11918|5
1727677500000|2024-09-30 06:25:00|11925|11920|11925|11920|11927|11922|11924|11919|2
1727677800000|2024-09-30 06:30:00|11924.5|11919.5|11929.5|11924.5|11930.5|11925.5|11920|11915|5
1727678100000|2024-09-30 06:35:00|11930|11925|11926.5|11921.5|11930|11925|11925|11920|5
1727678400000|2024-09-30 06:40:00|11927|11922|11924.5|11919.5|11927|11922|11923.5|11918.5|8
1727678700000|2024-09-30 06:45:00|11924|11919|11926|11921|11931|11926|11924|11919|4
1727679000000|2024-09-30 06:50:00|11925|11920|11924.5|11919.5|11925.5|11920.5|11924.5|11919.5|1
1727679300000|2024-09-30 06:55:00|11924|11919|11928|11923|11929|11924|11919.5|11914.5|27
1727679600000|2024-09-30 07:00:00|11930|11925|11942|11937|11945.5|11940.5|11929.5|11924.5|341
1727679900000|2024-09-30 07:05:00|11943.5|11938.5|11959.5|11954.5|11965|11960|11943.5|11938.5|246
1727680200000|2024-09-30 07:10:00|11959|11954|11953.5|11948.5|11964.5|11959.5|11950.5|11945.5|172
1727680500000|2024-09-30 07:15:00|11954|11949|11956.5|11951.5|11961|11956|11949.5|11944.5|136
1727680800000|2024-09-30 07:20:00|11957|11952|11975.5|11970.5|11975.5|11970.5|11956.5|11951.5|89
1727681100000|2024-09-30 07:25:00|11976|11971|11959.5|11954.5|11977.5|11972.5|11959.5|11954.5|46
1727681400000|2024-09-30 07:30:00|11959|11954|11950.5|11945.5|11968.5|11963.5|11949|11944|125
1727681700000|2024-09-30 07:35:00|11951|11946|11944|11939|11958.5|11953.5|11942.5|11937.5|98
1727682000000|2024-09-30 07:40:00|11944.2|11939.2|11955.7|11950.7|11956.7|11951.7|11944.2|11939.2|53
1727682300000|2024-09-30 07:45:00|11956.2|11951.2|11956.2|11951.2|11958.7|11953.7|11950.7|11945.7|61
1727682600000|2024-09-30 07:50:00|11957.2|11952.2|11953.7|11948.7|11959.7|11954.7|11951.2|11946.2|69
1727682900000|2024-09-30 07:55:00|11954.2|11949.2|11953.7|11948.7|11958.2|11953.2|11947.2|11942.2|34
1727683200000|2024-09-30 08:00:00|11950.2|11945.2|11950.7|11945.7|11954.7|11949.7|11946.2|11941.2|63
1727683500000|2024-09-30 08:05:00|11950.2|11945.2|11945.7|11940.7|11955.2|11950.2|11940.7|11935.7|38
1727683800000|2024-09-30 08:10:00|11944.2|11939.2|11945.7|11940.7|11948.7|11943.7|11941.7|11936.7|38
1727684100000|2024-09-30 08:15:00|11945.2|11940.2|11945.2|11940.2|11956.2|11951.2|11941.7|11936.7|59
1727684400000|2024-09-30 08:20:00|11945.7|11940.7|11942.7|11937.7|11951.2|11946.2|11932.7|11927.7|48
1727684700000|2024-09-30 08:25:00|11942.2|11937.2|11933.7|11928.7|11943.7|11938.7|11933.2|11928.2|52
1727685000000|2024-09-30 08:30:00|11933.2|11928.2|11922.7|11917.7|11934.7|11929.7|11922.2|11917.2|53
1727685300000|2024-09-30 08:35:00|11923.2|11918.2|11932.7|11927.7|11933.7|11928.7|11922.7|11917.7|53
1727685600000|2024-09-30 08:40:00|11933.2|11928.2|11940.2|11935.2|11942.2|11937.2|11930.7|11925.7|52
1727685900000|2024-09-30 08:45:00|11939.7|11934.7|11939.2|11934.2|11943.7|11938.7|11936.7|11931.7|42
1727686200000|2024-09-30 08:50:00|11939.7|11934.7|11940.7|11935.7|11945.7|11940.7|11937.2|11932.2|43
1727686500000|2024-09-30 08:55:00|11941.2|11936.2|11946.7|11941.7|11947.7|11942.7|11940.7|11935.7|56
1727686800000|2024-09-30 09:00:00|11946.2|11941.2|11938.7|11933.7|11946.2|11941.2|11934.7|11929.7|26
1727687100000|2024-09-30 09:05:00|11938.2|11933.2|11945.7|11940.7|11946.7|11941.7|11938.2|11933.2|22
1727687400000|2024-09-30 09:10:00|11946.2|11941.2|11939.7|11934.7|11950.2|11945.2|11936.7|11931.7|41
1727687700000|2024-09-30 09:15:00|11940.7|11935.7|11941.2|11936.2|11943.2|11938.2|11936.2|11931.2|50
1727688000000|2024-09-30 09:20:00|11942.7|11937.7|11955.2|11950.2|11955.2|11950.2|11941.2|11936.2|40
1727688300000|2024-09-30 09:25:00|11955.7|11950.7|11952.7|11947.7|11962.7|11957.7|11952.7|11947.7|45
1727688600000|2024-09-30 09:30:00|11953.2|11948.2|11954.2|11949.2|11958.7|11953.7|11952.7|11947.7|25
1727688900000|2024-09-30 09:35:00|11953.7|11948.7|11939.7|11934.7|11956.7|11951.7|11938.7|11933.7|40
1727689200000|2024-09-30 09:40:00|11939.2|11934.2|11929.2|11924.2|11939.2|11934.2|11929.2|11924.2|23
1727689500000|2024-09-30 09:45:00|11929.7|11924.7|11934.2|11929.2|11936.2|11931.2|11929.7|11924.7|13
1727689800000|2024-09-30 09:50:00|11933.7|11928.7|11937.7|11932.7|11939.7|11934.7|11932.2|11927.2|33
1727690100000|2024-09-30 09:55:00|11938.2|11933.2|11934.7|11929.7|11942.7|11937.7|11931.7|11926.7|28
1727690400000|2024-09-30 10:00:00|11935.2|11930.2|11933.7|11928.7|11936.7|11931.7|11930.2|11925.2|27
1727690700000|2024-09-30 10:05:00|11934.7|11929.7|11922.7|11917.7|11934.7|11929.7|11922.2|11917.2|21
1727691000000|2024-09-30 10:10:00|11923.2|11918.2|11923.7|11918.7|11925.2|11920.2|11920.2|11915.2|24
1727691300000|2024-09-30 10:15:00|11923.2|11918.2|11922.7|11917.7|11924.7|11919.7|11920.2|11915.2|21
1727691600000|2024-09-30 10:20:00|11922.2|11917.2|11927.7|11922.7|11927.7|11922.7|11921.7|11916.7|16
1727691900000|2024-09-30 10:25:00|11927.2|11922.2|11914.7|11909.7|11928.2|11923.2|11913.7|11908.7|53
1727692200000|2024-09-30 10:30:00|11915.2|11910.2|11910.7|11905.7|11921.2|11916.2|11910.7|11905.7|39
1727692500000|2024-09-30 10:35:00|11911.2|11906.2|11909.2|11904.2|11917.7|11912.7|11908.7|11903.7|11
1727692800000|2024-09-30 10:40:00|11909.7|11904.7|11904.7|11899.7|11911.2|11906.2|11904.7|11899.7|26
1727693100000|2024-09-30 10:45:00|11905.2|11900.2|11904.7|11899.7|11907.2|11902.2|11902.2|11897.2|16
1727693400000|2024-09-30 10:50:00|11905.2|11900.2|11912.7|11907.7|11915.7|11910.7|11898.2|11893.2|25
1727693700000|2024-09-30 10:55:00|11912.2|11907.2|11909.7|11904.7|11913.7|11908.7|11907.7|11902.7|24
1727694000000|2024-09-30 11:00:00|11910.2|11905.2|11903.7|11898.7|11912.2|11907.2|11903.2|11898.2|21
1727694300000|2024-09-30 11:05:00|11904.2|11899.2|11895.7|11890.7|11904.7|11899.7|11895.2|11890.2|88
1727694600000|2024-09-30 11:10:00|11895.2|11890.2|11886.7|11881.7|11895.7|11890.7|11885.2|11880.2|171
1727694900000|2024-09-30 11:15:00|11887.7|11882.7|11890.7|11885.7|11892.7|11887.7|11885.2|11880.2|140
1727695200000|2024-09-30 11:20:00|11891.2|11886.2|11887.7|11882.7|11896.7|11891.7|11887.7|11882.7|89
1727695500000|2024-09-30 11:25:00|11887.2|11882.2|11891.7|11886.7|11892.2|11887.2|11886.2|11881.2|27
1727695800000|2024-09-30 11:30:00|11892.2|11887.2|11890.7|11885.7|11894.7|11889.7|11887.7|11882.7|26
1727696100000|2024-09-30 11:35:00|11891.2|11886.2|11891.7|11886.7|11896.7|11891.7|11887.7|11882.7|24
1727696400000|2024-09-30 11:40:00|11894.2|11889.2|11895.2|11890.2|11896.7|11891.7|11892.2|11887.2|15
1727696700000|2024-09-30 11:45:00|11894.7|11889.7|11882.7|11877.7|11894.7|11889.7|11882.7|11877.7|22
1727697000000|2024-09-30 11:50:00|11883.2|11878.2|11883.2|11878.2|11889.7|11884.7|11882.7|11877.7|38
1727697300000|2024-09-30 11:55:00|11883.7|11878.7|11883.2|11878.2|11888.2|11883.2|11880.2|11875.2|21
1727697600000|2024-09-30 12:00:00|11882.7|11877.7|11886.2|11881.2|11891.2|11886.2|11880.2|11875.2|35
1727697900000|2024-09-30 12:05:00|11885.7|11880.7|11894.2|11889.2|11895.2|11890.2|11883.2|11878.2|26
1727698200000|2024-09-30 12:10:00|11893.7|11888.7|11887.7|11882.7|11894.2|11889.2|11887.7|11882.7|9
1727698500000|2024-09-30 12:15:00|11888.2|11883.2|11892.2|11887.2|11893.2|11888.2|11887.7|11882.7|25
1727698800000|2024-09-30 12:20:00|11891.7|11886.7|11891.2|11886.2|11893.2|11888.2|11885.7|11880.7|49
1727699100000|2024-09-30 12:25:00|11891.7|11886.7|11883.2|11878.2|11893.2|11888.2|11883.2|11878.2|30
1727699400000|2024-09-30 12:30:00|11882.7|11877.7|11882.2|11877.2|11885.2|11880.2|11877.7|11872.7|36
1727699700000|2024-09-30 12:35:00|11881.7|11876.7|11885.2|11880.2|11885.2|11880.2|11879.2|11874.2|19
1727700000000|2024-09-30 12:40:00|11885.7|11880.7|11890.2|11885.2|11891.2|11886.2|11882.2|11877.2|21
1727700300000|2024-09-30 12:45:00|11890.7|11885.7|11894.2|11889.2|11898.7|11893.7|11890.2|11885.2|23
1727700600000|2024-09-30 12:50:00|11894.7|11889.7|11898.7|11893.7|11900.7|11895.7|11894.2|11889.2|12
1727700900000|2024-09-30 12:55:00|11899.2|11894.2|11891.2|11886.2|11901.2|11896.2|11891.2|11886.2|18
1727701200000|2024-09-30 13:00:00|11890.7|11885.7|11897.2|11892.2|11899.2|11894.2|11886.7|11881.7|28
1727701500000|2024-09-30 13:05:00|11897.7|11892.7|11911.2|11906.2|11911.7|11906.7|11897.2|11892.2|15
1727701800000|2024-09-30 13:10:00|11911.7|11906.7|11912.2|11907.2|11915.7|11910.7|11909.2|11904.2|19
1727702100000|2024-09-30 13:15:00|11911.7|11906.7|11909.2|11904.2|11911.7|11906.7|11905.2|11900.2|10
1727702400000|2024-09-30 13:20:00|11909.7|11904.7|11912.2|11907.2|11912.2|11907.2|11907.2|11902.2|28
1727702700000|2024-09-30 13:25:00|11912.7|11907.7|11911.2|11906.2|11916.2|11911.2|11909.7|11904.7|24
1727703000000|2024-09-30 13:30:00|11911.7|11906.7|11896.2|11891.2|11913.7|11908.7|11894.2|11889.2|53
1727703300000|2024-09-30 13:35:00|11895.7|11890.7|11891.2|11886.2|11900.2|11895.2|11886.2|11881.2|61
1727703600000|2024-09-30 13:40:00|11891.7|11886.7|11892.2|11887.2|11898.2|11893.2|11890.2|11885.2|33
1727703900000|2024-09-30 13:45:00|11892.7|11887.7|11912.7|11907.7|11913.2|11908.2|11892.7|11887.7|60
1727704200000|2024-09-30 13:50:00|11913.7|11908.7|11916.7|11911.7|11920.7|11915.7|11909.7|11904.7|106
1727704500000|2024-09-30 13:55:00|11917.2|11912.2|11907.7|11902.7|11919.2|11914.2|11905.7|11900.7|31
1727704800000|2024-09-30 14:00:00|11907.2|11902.2|11912.2|11907.2|11914.2|11909.2|11906.2|11901.2|42
1727705100000|2024-09-30 14:05:00|11911.7|11906.7|11911.2|11906.2|11917.2|11912.2|11909.7|11904.7|35
1727705400000|2024-09-30 14:10:00|11908.7|11903.7|11908.7|11903.7|11910.7|11905.7|11902.2|11897.2|45
1727705700000|2024-09-30 14:15:00|11909.2|11904.2|11895.7|11890.7|11909.2|11904.2|11895.2|11890.2|56
1727706000000|2024-09-30 14:20:00|11896.2|11891.2|11901.7|11896.7|11903.2|11898.2|11895.2|11890.2|26
1727706300000|2024-09-30 14:25:00|11902.2|11897.2|11898.7|11893.7|11912.2|11907.2|11894.7|11889.7|67
1727706600000|2024-09-30 14:30:00|11899.2|11894.2|11907.2|11902.2|11907.2|11902.2|11895.2|11890.2|45
1727706900000|2024-09-30 14:35:00|11908.2|11903.2|11906.7|11901.7|11911.2|11906.2|11903.2|11898.2|117
1727707200000|2024-09-30 14:40:00|11907.2|11902.2|11901.2|11896.2|11912.7|11907.7|11900.7|11895.7|71
1727707500000|2024-09-30 14:45:00|11901.7|11896.7|11905.7|11900.7|11907.7|11902.7|11901.7|11896.7|58
1727707800000|2024-09-30 14:50:00|11905.2|11900.2|11908.7|11903.7|11913.2|11908.2|11902.2|11897.2|79
1727708100000|2024-09-30 14:55:00|11908.2|11903.2|11909.7|11904.7|11914.7|11909.7|11906.7|11901.7|71
1727708400000|2024-09-30 15:00:00|11910.7|11905.7|11908.7|11903.7|11911.7|11906.7|11904.2|11899.2|106
1727708700000|2024-09-30 15:05:00|11909.2|11904.2|11903.2|11898.2|11913.7|11908.7|11902.7|11897.7|84
1727709000000|2024-09-30 15:10:00|11904.7|11899.7|11904.7|11899.7|11909.2|11904.2|11902.2|11897.2|95
1727709300000|2024-09-30 15:15:00|11905.2|11900.2|11896.7|11891.7|11905.7|11900.7|11895.7|11890.7|109
1727709600000|2024-09-30 15:20:00|11896.2|11891.2|11896.7|11891.7|11900.7|11895.7|11895.7|11890.7|139
1727709900000|2024-09-30 15:25:00|11897.2|11892.2|11894.7|11889.7|11897.7|11892.7|11888.2|11883.2|400
1727710200000|2024-09-30 15:30:00|11895.7|11888.7|11880.7|11874.7|11897.7|11890.7|11880.7|11873.7|647
1727710500000|2024-09-30 15:35:00|11877.7|11871.7|11873.7|11867.7|11879.7|11873.7|11872.7|11865.7|161
1727710800000|2024-09-30 15:40:00|11872.7|11866.7|11885.7|11878.7|11886.7|11879.7|11872.7|11866.7|33
1727711100000|2024-09-30 15:45:00|11884.7|11877.7|11884.7|11877.7|11885.7|11878.7|11878.7|11872.7|17
1727711400000|2024-09-30 15:50:00|11883.7|11876.7|11885.7|11878.7|11886.7|11879.7|11882.7|11875.7|16
1727711700000|2024-09-30 15:55:00|11886.7|11877.7|11883.7|11876.7|11886.7|11879.7|11883.7|11876.7|14
1727712000000|2024-09-30 16:00:00|11882.7|11875.7|11887.7|11880.7|11887.7|11880.7|11881.7|11874.7|26
1727712300000|2024-09-30 16:05:00|11889.7|11881.7|11887.7|11880.7|11892.7|11885.7|11885.7|11879.7|31
1727712600000|2024-09-30 16:10:00|11888.7|11881.7|11887.7|11880.7|11889.7|11882.7|11883.7|11877.7|8
1727712900000|2024-09-30 16:15:00|11888.7|11881.7|11888.7|11882.7|11888.7|11882.7|11886.7|11879.7|11
1727713200000|2024-09-30 16:20:00|11887.7|11880.7|11886.7|11879.7|11889.7|11882.7|11885.7|11878.7|13
1727713500000|2024-09-30 16:25:00|11885.7|11878.7|11884.7|11877.7|11887.7|11880.7|11884.7|11876.7|14
1727713800000|2024-09-30 16:30:00|11885.7|11878.7|11885.7|11878.7|11885.7|11878.7|11883.7|11877.7|6
1727714100000|2024-09-30 16:35:00|11886.7|11879.7|11885.7|11878.7|11887.7|11880.7|11884.7|11877.7|9
1727714400000|2024-09-30 16:40:00|11884.7|11877.7|11886.7|11879.7|11886.7|11879.7|11882.7|11875.7|5
1727714700000|2024-09-30 16:45:00|11885.7|11880.7|11886.7|11879.7|11887.7|11880.7|11885.7|11877.7|1
1727715000000|2024-09-30 16:50:00|11887.7|11880.7|11887.7|11879.7|11887.7|11880.7|11885.7|11877.7|2
1727715300000|2024-09-30 16:55:00|11888.7|11880.7|11889.7|11882.7|11891.7|11884.7|11887.7|11880.7|15
1727715600000|2024-09-30 17:00:00|11888.7|11881.7|11888.7|11882.7|11888.7|11882.7|11886.7|11879.7|5
1727715900000|2024-09-30 17:05:00|11889.7|11883.7|11888.7|11881.7|11891.7|11883.7|11887.7|11880.7|8
1727716200000|2024-09-30 17:10:00|11887.7|11880.7|11886.7|11879.7|11889.7|11882.7|11884.7|11878.7|5
1727716500000|2024-09-30 17:15:00|11887.7|11880.7|11889.7|11882.7|11891.7|11884.7|11887.7|11880.7|10
1727716800000|2024-09-30 17:20:00|11888.7|11883.7|11880.7|11873.7|11890.7|11883.7|11880.7|11873.7|28
1727717100000|2024-09-30 17:25:00|11881.7|11874.7|11876.7|11869.7|11882.7|11874.7|11875.7|11869.7|19
1727717400000|2024-09-30 17:30:00|11875.7|11868.7|11876.7|11869.7|11877.7|11870.7|11875.7|11868.7|2
1727717700000|2024-09-30 17:35:00|11877.7|11870.7|11879.7|11872.7|11879.7|11872.7|11877.7|11869.7|3
1727718000000|2024-09-30 17:40:00|11878.7|11871.7|11881.7|11875.7|11882.7|11876.7|11877.7|11870.7|24
1727718300000|2024-09-30 17:45:00|11880.7|11874.7|11875.7|11869.7|11880.7|11874.7|11875.7|11868.7|25
1727718600000|2024-09-30 17:50:00|11876.7|11868.7|11872.7|11864.7|11878.7|11871.7|11871.7|11863.7|14
1727718900000|2024-09-30 17:55:00|11877.7|11867.7|11879.2|11867.2|11881.7|11872.7|11871.7|11863.7|18
1727719200000|2024-09-30 18:00:00|11879.1|11867.1|11879.1|11867.1|11879.2|11867.2|11877|11865|0
1727719500000|2024-09-30 18:05:00|11879|11867|11879|11867|11879.1|11867.1|11874.7|11862.7|0
1727719800000|2024-09-30 18:10:00|11878.9|11866.9|11874.4|11862.4|11879|11867|11874.4|11862.4|0
1727720100000|2024-09-30 18:15:00|11874.3|11862.3|11865.5|11853.5|11874.3|11862.3|11865.5|11853.5|0
1727720400000|2024-09-30 18:20:00|11865.4|11853.4|11850.6|11838.6|11865.5|11853.5|11846.2|11834.2|0
1727720700000|2024-09-30 18:25:00|11852.7|11840.7|11861.3|11849.3|11861.4|11849.4|11850.4|11838.4|0
1727721000000|2024-09-30 18:30:00|11860.2|11848.2|11867.6|11855.6|11871.8|11859.8|11852.8|11840.8|0
1727721300000|2024-09-30 18:35:00|11867.5|11855.5|11879.3|11867.3|11880.4|11868.4|11867.5|11855.5|0
1727721600000|2024-09-30 18:40:00|11879.2|11867.2|11881.5|11869.5|11883.6|11871.6|11877.2|11865.2|0
1727721900000|2024-09-30 18:45:00|11881.6|11869.6|11883.6|11871.6|11885.8|11873.8|11881.5|11869.5|0
1727722200000|2024-09-30 18:50:00|11881.5|11869.5|11883.8|11871.8|11885.9|11873.9|11879.3|11867.3|0
1727722500000|2024-09-30 18:55:00|11883.7|11871.7|11877.3|11865.3|11885.9|11873.9|11877.3|11865.3|0
1727722800000|2024-09-30 19:00:00|11877.2|11865.2|11879.3|11867.3|11879.3|11867.3|11870.8|11858.8|0
1727723100000|2024-09-30 19:05:00|11879.2|11867.2|11879.3|11867.3|11881.5|11869.5|11877.2|11865.2|0
1727723400000|2024-09-30 19:10:00|11879.2|11867.2|11879.2|11867.2|11881.4|11869.4|11872.9|11860.9|0
1727723700000|2024-09-30 19:15:00|11879.3|11867.3|11883.7|11871.7|11885.8|11873.8|11877.2|11865.2|0
1727724000000|2024-09-30 19:20:00|11883.6|11871.6|11879.5|11867.5|11883.7|11871.7|11877.3|11865.3|0
1727724300000|2024-09-30 19:25:00|11877.4|11865.4|11881.6|11869.6|11881.6|11869.6|11877.3|11865.3|0
1727724600000|2024-09-30 19:30:00|11879.5|11867.5|11879.6|11867.6|11883.9|11871.9|11877.4|11865.4|0
1727724900000|2024-09-30 19:35:00|11877.5|11865.5|11884.1|11872.1|11884.1|11872.1|11877.5|11865.5|0
1727725200000|2024-09-30 19:40:00|11884|11872|11888.4|11876.4|11888.4|11876.4|11881.9|11869.9|0
1727725500000|2024-09-30 19:45:00|11886.3|11874.3|11892.8|11880.8|11895.1|11883.1|11886.3|11874.3|0
1727725800000|2024-09-30 19:50:00|11892.9|11880.9|11897.6|11885.6|11903.8|11891.8|11892.8|11880.8|0
1727726100000|2024-09-30 19:55:00|11897.7|11885.7|11904.1|11892.1|11906.2|11894.2|11897.6|11885.6|0
1727726400000|2024-09-30 20:00:00|11911.5|11899.5|11897.7|11885.7|11911.5|11899.5|11894|11882|0
1727726700000|2024-09-30 20:05:00|11897.6|11885.6|11894.5|11882.5|11900|11888|11894|11882|0
1727727000000|2024-09-30 20:10:00|11894.9|11882.9|11894.9|11882.9|11898.7|11886.7|11894.5|11882.5|0
1727727300000|2024-09-30 20:15:00|11895.3|11883.3|11897.7|11885.7|11898.1|11886.1|11895.3|11883.3|0
1727727600000|2024-09-30 20:20:00|11897.9|11885.9|11901.9|11889.9|11901.9|11889.9|11897.7|11885.7|0
1727727900000|2024-09-30 20:25:00|11901.5|11889.5|11904.2|11892.2|11905.5|11893.5|11900|11888|0
1727728200000|2024-09-30 20:30:00|11903.8|11891.8|11901.1|11889.1|11904.7|11892.7|11901.1|11889.1|0
1727728500000|2024-09-30 20:35:00|11901.5|11889.5|11902.3|11890.3|11902.8|11890.8|11900.6|11888.6|0
1727728800000|2024-09-30 20:40:00|11901.9|11889.9|11901.1|11889.1|11901.9|11889.9|11900.4|11888.4|0
1727729100000|2024-09-30 20:45:00|11901|11889|11898.7|11886.7|11901|11889|11898.1|11886.1|0
1727729400000|2024-09-30 20:50:00|11898.5|11886.5|11897.2|11885.2|11898.7|11886.7|11897.2|11885.2|0
1727729700000|2024-09-30 20:55:00|11897.4|11885.4|11890.4|11878.4|11897.4|11885.4|11890.4|11878.4|0
1727730000000|2024-09-30 21:00:00|11889.8|11877.8|11891.5|11879.5|11891.5|11879.5|11889.8|11877.8|0
1727730300000|2024-09-30 21:05:00|11891.1|11879.1|11891.1|11879.1|11891.1|11879.1|11890.7|11878.7|0
1727730600000|2024-09-30 21:10:00|11891.7|11879.7|11891.5|11879.5|11891.7|11879.7|11891.1|11879.1|0
1727730900000|2024-09-30 21:15:00|11890.9|11878.9|11891.3|11879.3|11891.5|11879.5|11890.2|11878.2|0
1727731200000|2024-09-30 21:20:00|11891.1|11879.1|11891.5|11879.5|11891.7|11879.7|11891.1|11879.1|0
1727731500000|2024-09-30 21:25:00|11891.3|11879.3|11891.5|11879.5|11891.5|11879.5|11891.3|11879.3|0
1727731800000|2024-09-30 21:30:00|11892.4|11880.4|11892.1|11880.1|11892.6|11880.6|11891.9|11879.9|0
1727732100000|2024-09-30 21:35:00|11891.7|11879.7|11892.1|11880.1|11893|11881|11891.1|11879.1|0
1727732400000|2024-09-30 21:40:00|11892.4|11880.4|11893.4|11881.4|11893.8|11881.8|11892.4|11880.4|0
1727732700000|2024-09-30 21:45:00|11892.8|11880.8|11894|11882|11894|11882|11892.6|11880.6|0
1727733000000|2024-09-30 21:50:00|11893|11881|11894.5|11882.5|11894.7|11882.7|11893|11881|0
1727733300000|2024-09-30 21:55:00|11893.8|11881.8|11893.4|11881.4|11894.7|11882.7|11893.4|11881.4|0
1727733600000|2024-09-30 22:00:00|11893|11881|11893.3|11881.3|11896.2|11884.2|11893|11881|0
1727733900000|2024-09-30 22:05:00|11893.5|11881.5|11887.8|11875.8|11893.7|11881.7|11885.9|11873.9|0
1727734200000|2024-09-30 22:10:00|11888.2|11876.2|11886.7|11874.7|11888.2|11876.2|11885.4|11873.4|0
1727734500000|2024-09-30 22:15:00|11886.3|11874.3|11886.7|11874.7|11886.7|11874.7|11882.7|11870.7|0
1727734800000|2024-09-30 22:20:00|11886.3|11874.3|11887.8|11875.8|11887.8|11875.8|11885.4|11873.4|0
1727735100000|2024-09-30 22:25:00|11888.2|11876.2|11890.5|11878.5|11893.7|11881.7|11887.8|11875.8|0
1727735400000|2024-09-30 22:30:00|11890.3|11878.3|11892.9|11880.9|11893.3|11881.3|11888.6|11876.6|0
1727735700000|2024-09-30 22:35:00|11893.3|11881.3|11894.6|11882.6|11895|11883|11892.9|11880.9|0
1727736000000|2024-09-30 22:40:00|11895.4|11883.4|11892.2|11880.2|11895.6|11883.6|11891.4|11879.4|0
1727736300000|2024-09-30 22:45:00|11892.3|11880.3|11893.7|11881.7|11894.1|11882.1|11890.5|11878.5|0
1727736600000|2024-09-30 22:50:00|11894.1|11882.1|11893.3|11881.3|11894.6|11882.6|11892.9|11880.9|0
1727736900000|2024-09-30 22:55:00|11892.9|11880.9|11892.2|11880.2|11894.1|11882.1|11891.4|11879.4|0
1727737200000|2024-09-30 23:00:00|11892|11880|11888.6|11876.6|11892.2|11880.2|11888.2|11876.2|0
1727737500000|2024-09-30 23:05:00|11888.8|11876.8|11890.5|11878.5|11891.8|11879.8|11886.7|11874.7|0
1727737800000|2024-09-30 23:10:00|11890.7|11878.7|11891.8|11879.8|11892.2|11880.2|11889.5|11877.5|0
1727738100000|2024-09-30 23:15:00|11892.2|11880.2|11890.1|11878.1|11892.9|11880.9|11890.1|11878.1|0
1727738400000|2024-09-30 23:20:00|11890.3|11878.3|11889.5|11877.5|11891.4|11879.4|11889.1|11877.1|0
1727738700000|2024-09-30 23:25:00|11889.1|11877.1|11888.2|11876.2|11889.1|11877.1|11886.9|11874.9|0
1727739000000|2024-09-30 23:30:00|11888.4|11876.4|11888.6|11876.6|11889.3|11877.3|11887.3|11875.3|0
1727739300000|2024-09-30 23:35:00|11888.2|11876.2|11888.6|11876.6|11889.1|11877.1|11888|11876|0
1727739600000|2024-09-30 23:40:00|11888.4|11876.4|11890.7|11878.7|11890.7|11878.7|11888.2|11876.2|0
1727739900000|2024-09-30 23:45:00|11890.5|11878.5|11887.9|11875.9|11890.5|11878.5|11887.9|11875.9|0
1727740200000|2024-09-30 23:50:00|11888.3|11876.3|11891.5|11879.5|11891.5|11879.5|11887.9|11875.9|0
1727740500000|2024-09-30 23:55:00|11891.3|11879.3|11894.7|11882.7|11895.7|11883.7|11891.1|11879.1|0
1727740800000|2024-10-01 00:00:00|11894.2|11882.2|11894.2|11882.2|11898.1|11886.1|11890.6|11878.6|0
1727741100000|2024-10-01 00:05:00|11894.3|11882.3|11899.3|11887.3|11899.3|11887.3|11894.3|11882.3|0
1727741400000|2024-10-01 00:10:00|11899.7|11887.7|11896.5|11884.5|11900.1|11888.1|11896.5|11884.5|0
1727741700000|2024-10-01 00:15:00|11896.9|11884.9|11893.6|11881.6|11902|11890|11892.6|11880.6|0
1727742000000|2024-10-01 00:20:00|11893.7|11881.7|11897.9|11885.9|11897.9|11885.9|11893.6|11881.6|0
1727742300000|2024-10-01 00:25:00|11897.8|11885.8|11904.1|11892.1|11904.2|11892.2|11895.8|11883.8|0
1727742600000|2024-10-01 00:30:00|11906.2|11894.2|11904.2|11892.2|11906.2|11894.2|11904.2|11892.2|0
1727742900000|2024-10-01 00:35:00|11906.3|11894.3|11904.2|11892.2|11906.3|11894.3|11904.2|11892.2|0
1727743200000|2024-10-01 00:40:00|11906.3|11894.3|11904.2|11892.2|11906.3|11894.3|11904.1|11892.1|0
1727743500000|2024-10-01 00:45:00|11904.3|11892.3|11912.6|11900.6|11914.7|11902.7|11904.2|11892.2|0
1727743800000|2024-10-01 00:50:00|11910.5|11898.5|11910.5|11898.5|11912.6|11900.6|11910.5|11898.5|0
1727744100000|2024-10-01 00:55:00|11912.6|11900.6|11910.5|11898.5|11914.7|11902.7|11910.5|11898.5|0
1727744400000|2024-10-01 01:00:00|11912.6|11900.6|11910.5|11898.5|11912.6|11900.6|11910.5|11898.5|0
1727744700000|2024-10-01 01:05:00|11912.6|11900.6|11914.7|11902.7|11914.7|11902.7|11912.6|11900.6|0
1727745000000|2024-10-01 01:10:00|11916.8|11904.8|11914.6|11902.6|11916.8|11904.8|11914.6|11902.6|0
1727745300000|2024-10-01 01:15:00|11914.7|11902.7|11912.6|11900.6|11916.7|11904.7|11910.5|11898.5|0
1727745600000|2024-10-01 01:20:00|11910.5|11898.5|11912.6|11900.6|11912.6|11900.6|11910.5|11898.5|0
1727745900000|2024-10-01 01:25:00|11914.7|11902.7|11916.9|11904.9|11918|11906|11914.7|11902.7|0
1727746200000|2024-10-01 01:30:00|11915.9|11903.9|11917|11905|11919.1|11907.1|11914.9|11902.9|0
1727746500000|2024-10-01 01:35:00|11916.9|11904.9|11914.9|11902.9|11919.1|11907.1|11914.9|11902.9|0
1727746800000|2024-10-01 01:40:00|11915|11903|11914.9|11902.9|11915|11903|11914.9|11902.9|0
1727747100000|2024-10-01 01:45:00|11915|11903|11915|11903|11918.1|11906.1|11912.8|11900.8|0
1727747400000|2024-10-01 01:50:00|11915.1|11903.1|11915.1|11903.1|11915.1|11903.1|11915|11903|0
1727747700000|2024-10-01 01:55:00|11917.2|11905.2|11918.2|11906.2|11918.2|11906.2|11913|11901|0
1727748000000|2024-10-01 02:00:00|11917.2|11905.2|11913|11901|11919.3|11907.3|11913|11901|0
1727748300000|2024-10-01 02:05:00|11912.9|11900.9|11908.8|11896.8|11912.9|11900.9|11908.8|11896.8|0
1727748600000|2024-10-01 02:10:00|11908.9|11896.9|11906.7|11894.7|11909.9|11897.9|11906.7|11894.7|0
1727748900000|2024-10-01 02:15:00|11906.8|11894.8|11908.8|11896.8|11908.8|11896.8|11906.7|11894.7|0
1727749200000|2024-10-01 02:20:00|11907.8|11895.8|11908.8|11896.8|11908.8|11896.8|11906.7|11894.7|0
1727749500000|2024-10-01 02:25:00|11908.9|11896.9|11908.8|11896.8|11908.9|11896.9|11906.7|11894.7|0
1727749800000|2024-10-01 02:30:00|11906.8|11894.8|11906.7|11894.7|11908.8|11896.8|11906.7|11894.7|0
1727750100000|2024-10-01 02:35:00|11904.6|11892.6|11908.8|11896.8|11908.8|11896.8|11904.6|11892.6|0
1727750400000|2024-10-01 02:40:00|11910.9|11898.9|11910.8|11898.8|11910.9|11898.9|11908.8|11896.8|0
1727750700000|2024-10-01 02:45:00|11909.8|11897.8|11906.7|11894.7|11910.9|11898.9|11906.7|11894.7|0
1727751000000|2024-10-01 02:50:00|11908.8|11896.8|11906.7|11894.7|11908.8|11896.8|11906.7|11894.7|0
1727751300000|2024-10-01 02:55:00|11905.7|11893.7|11906.6|11894.6|11906.7|11894.7|11902.4|11890.4|0
1727751600000|2024-10-01 03:00:00|11906.7|11894.7|11904.5|11892.5|11906.7|11894.7|11904.5|11892.5|0
1727752200000|2024-10-01 03:10:00|11906.6|11894.6|11904.5|11892.5|11906.6|11894.6|11904.5|11892.5|0
1727752500000|2024-10-01 03:15:00|11905.5|11893.5|11906.6|11894.6|11906.6|11894.6|11905.5|11893.5|0
1727752800000|2024-10-01 03:20:00|11905.5|11893.5|11902.4|11890.4|11905.5|11893.5|11902.4|11890.4|0
1727753100000|2024-10-01 03:25:00|11902.3|11890.3|11902.3|11890.3|11902.4|11890.4|11900.3|11888.3|0
1727753400000|2024-10-01 03:30:00|11902.4|11890.4|11906.5|11894.5|11906.5|11894.5|11902.3|11890.3|0
1727753700000|2024-10-01 03:35:00|11904.5|11892.5|11908.5|11896.5|11908.6|11896.6|11904.4|11892.4|0
1727754000000|2024-10-01 03:40:00|11907.5|11895.5|11910.7|11898.7|11912.7|11900.7|11906.5|11894.5|0
1727754300000|2024-10-01 03:45:00|11912.7|11900.7|11912.7|11900.7|11915.8|11903.8|11912.7|11900.7|0
1727754600000|2024-10-01 03:50:00|11913.7|11901.7|11915.4|11903.4|11915.4|11903.4|11912.7|11900.7|0
1727754900000|2024-10-01 03:55:00|11914.4|11902.4|11915.4|11903.4|11915.4|11903.4|11913.3|11901.3|0
1727755200000|2024-10-01 04:00:00|11913.3|11901.3|11915.3|11903.3|11915.4|11903.4|11913.3|11901.3|0
1727755500000|2024-10-01 04:05:00|11916.4|11904.4|11913.2|11901.2|11917.4|11905.4|11913.2|11901.2|0
1727755800000|2024-10-01 04:10:00|11915.3|11903.3|11913.2|11901.2|11915.3|11903.3|11913.1|11901.1|0
1727756100000|2024-10-01 04:15:00|11913.1|11901.1|11915.2|11903.2|11915.2|11903.2|11913.1|11901.1|0
1727756400000|2024-10-01 04:20:00|11914.2|11902.2|11915.2|11903.2|11917.3|11905.3|11914.2|11902.2|0
1727756700000|2024-10-01 04:25:00|11917.3|11905.3|11917.3|11905.3|11917.3|11905.3|11915.2|11903.2|0
1727757000000|2024-10-01 04:30:00|11915.3|11903.3|11911|11899|11917.3|11905.3|11908.9|11896.9|0
1727757300000|2024-10-01 04:35:00|11911.1|11899.1|11909|11897|11911.1|11899.1|11908.9|11896.9|0
1727757600000|2024-10-01 04:40:00|11910|11898|11909|11897|11911.1|11899.1|11906.9|11894.9|0
1727757900000|2024-10-01 04:45:00|11908.9|11896.9|11911|11899|11911|11899|11908.9|11896.9|0
1727758200000|2024-10-01 04:50:00|11909|11897|11906.9|11894.9|11909|11897|11906.9|11894.9|0
1727758500000|2024-10-01 04:55:00|11909|11897|11906.9|11894.9|11909|11897|11906.9|11894.9|0
1727759100000|2024-10-01 05:05:00|11906.8|11894.8|11904.8|11892.8|11906.8|11894.8|11902.7|11890.7|0
1727759400000|2024-10-01 05:10:00|11904.9|11892.9|11906.9|11894.9|11906.9|11894.9|11904.8|11892.8|0
1727759700000|2024-10-01 05:15:00|11904.8|11892.8|11902.6|11890.6|11904.8|11892.8|11902.6|11890.6|0
1727760000000|2024-10-01 05:20:00|11904.7|11892.7|11906.8|11894.8|11906.8|11894.8|11904.7|11892.7|0
1727760300000|2024-10-01 05:25:00|11905.8|11893.8|11908|11896|11909|11897|11904.9|11892.9|0
1727760600000|2024-10-01 05:30:00|11907|11895|11907|11895|11909.1|11897.1|11906.9|11894.9|0
1727760900000|2024-10-01 05:35:00|11906|11894|11902.7|11890.7|11907|11895|11902.7|11890.7|0
1727761200000|2024-10-01 05:40:00|11902.6|11890.6|11900.4|11888.4|11902.6|11890.6|11896.2|11884.2|0
1727761500000|2024-10-01 05:45:00|11899.3|11887.3|11904.6|11892.6|11904.6|11892.6|11898.3|11886.3|0
1727761800000|2024-10-01 05:50:00|11904.7|11892.7|11904.7|11892.7|11906.8|11894.8|11902.7|11890.7|0
1727762100000|2024-10-01 05:55:00|11902.6|11890.6|11896.4|11884.4|11902.6|11890.6|11896.4|11884.4|0
1727762400000|2024-10-01 06:00:00|11898.5|11886.5|11891.9|11886.9|11900.9|11895.9|11891.9|11882.4|29
1727762700000|2024-10-01 06:05:00|11892.9|11887.9|11892.9|11887.9|11894.9|11889.9|11890.4|11885.4|13
1727763000000|2024-10-01 06:10:00|11893.9|11888.9|11899.9|11894.9|11899.9|11894.9|11892.9|11887.9|10
1727763300000|2024-10-01 06:15:00|11899.4|11894.4|11905.4|11900.4|11907.4|11902.4|11896.4|11891.4|16
1727763600000|2024-10-01 06:20:00|11903.9|11898.9|11901.4|11896.4|11903.9|11898.9|11896.9|11891.9|14
1727763900000|2024-10-01 06:25:00|11901.9|11896.9|11907.4|11902.4|11907.4|11902.4|11901.9|11896.9|3
1727764200000|2024-10-01 06:30:00|11906.9|11901.9|11903.4|11898.4|11906.9|11901.9|11902.9|11897.9|3
1727764500000|2024-10-01 06:35:00|11902.9|11897.9|11899.9|11894.9|11902.9|11897.9|11899.4|11894.4|9
1727764800000|2024-10-01 06:40:00|11899.4|11894.4|11894.9|11889.9|11899.4|11894.4|11894.9|11889.9|7
1727765100000|2024-10-01 06:45:00|11894.4|11889.4|11893.4|11888.4|11894.9|11889.9|11892.4|11887.4|12
1727765400000|2024-10-01 06:50:00|11892.9|11887.9|11896.4|11891.4|11896.9|11891.9|11892.9|11887.9|3
1727765700000|2024-10-01 06:55:00|11896.9|11891.9|11890.4|11885.4|11896.9|11891.9|11889.9|11884.9|38
1727766000000|2024-10-01 07:00:00|11895.4|11890.4|11886.9|11881.9|11903.4|11898.4|11879.4|11874.4|464
1727766300000|2024-10-01 07:05:00|11886.4|11881.4|11829.4|11824.4|11887.9|11882.9|11827.9|11822.9|248
1727766600000|2024-10-01 07:10:00|11829.9|11824.9|11817.4|11812.4|11832.9|11827.9|11816.4|11811.4|223
1727766900000|2024-10-01 07:15:00|11820.9|11815.9|11832.9|11827.9|11839.9|11834.9|11820.9|11815.9|153
1727767200000|2024-10-01 07:20:00|11833.4|11828.4|11846.9|11841.9|11852.4|11847.4|11830.9|11825.9|114
1727767500000|2024-10-01 07:25:00|11846.4|11841.4|11844.9|11839.9|11851.9|11846.9|11836.9|11831.9|103
1727767800000|2024-10-01 07:30:00|11843.9|11838.9|11851.9|11846.9|11855.9|11850.9|11843.9|11838.9|113
1727768100000|2024-10-01 07:35:00|11851.4|11846.4|11860.9|11855.9|11861.4|11856.4|11851.4|11846.4|88
1727768400000|2024-10-01 07:40:00|11860.4|11855.4|11860.9|11855.9|11863.4|11858.4|11855.9|11850.9|59
1727768700000|2024-10-01 07:45:00|11859.4|11854.4|11864.9|11859.9|11870.4|11865.4|11854.9|11849.9|99
1727769000000|2024-10-01 07:50:00|11867.9|11862.9|11878.9|11873.9|11878.9|11873.9|11865.4|11860.4|101
1727769300000|2024-10-01 07:55:00|11879.4|11874.4|11881.9|11876.9|11885.9|11880.9|11873.4|11868.4|56
1727769600000|2024-10-01 08:00:00|11882.4|11877.4|11853.9|11848.9|11882.9|11877.9|11853.9|11848.9|50
1727769900000|2024-10-01 08:05:00|11853.4|11848.4|11855.9|11850.9|11862.9|11857.9|11846.9|11841.9|56
1727770200000|2024-10-01 08:10:00|11856.4|11851.4|11847.9|11842.9|11857.9|11852.9|11844.9|11839.9|28
1727770500000|2024-10-01 08:15:00|11847.4|11842.4|11850.9|11845.9|11851.9|11846.9|11840.9|11835.9|65
1727770800000|2024-10-01 08:20:00|11850.4|11845.4|11841.9|11836.9|11851.9|11846.9|11841.9|11836.9|20
1727771100000|2024-10-01 08:25:00|11842.4|11837.4|11848.9|11843.9|11853.9|11848.9|11840.9|11835.9|36
1727771400000|2024-10-01 08:30:00|11848.4|11843.4|11846.4|11841.4|11849.9|11844.9|11845.9|11840.9|50
1727771700000|2024-10-01 08:35:00|11845.9|11840.9|11834.9|11829.9|11845.9|11840.9|11834.4|11829.4|54
1727772000000|2024-10-01 08:40:00|11835.4|11830.4|11833.9|11828.9|11836.9|11831.9|11827.4|11822.4|42
1727772300000|2024-10-01 08:45:00|11833.4|11828.4|11828.4|11823.4|11833.4|11828.4|11823.4|11818.4|54
1727772600000|2024-10-01 08:50:00|11828.9|11823.9|11821.9|11816.9|11832.9|11827.9|11819.9|11814.9|63
1727772900000|2024-10-01 08:55:00|11821.4|11816.4|11831.4|11826.4|11832.9|11827.9|11819.9|11814.9|35
1727773200000|2024-10-01 09:00:00|11830.9|11825.9|11827.4|11822.4|11830.9|11825.9|11820.9|11815.9|75
1727773500000|2024-10-01 09:05:00|11828.9|11823.9|11820.9|11815.9|11828.9|11823.9|11820.4|11815.4|38
1727773800000|2024-10-01 09:10:00|11820.4|11815.4|11822.9|11817.9|11822.9|11817.9|11815.4|11810.4|103
1727774100000|2024-10-01 09:15:00|11823.4|11818.4|11832.9|11827.9|11837.9|11832.9|11823.4|11818.4|112
1727774400000|2024-10-01 09:20:00|11832.4|11827.4|11836.4|11831.4|11841.9|11836.9|11832.4|11827.4|59
1727774700000|2024-10-01 09:25:00|11836.9|11831.9|11840.9|11835.9|11843.9|11838.9|11834.9|11829.9|25
1727775000000|2024-10-01 09:30:00|11841.4|11836.4|11840.9|11835.9|11841.9|11836.9|11834.4|11829.4|43
1727775300000|2024-10-01 09:35:00|11840.4|11835.4|11830.9|11825.9|11842.9|11837.9|11830.9|11825.9|55
1727775600000|2024-10-01 09:40:00|11830.4|11825.4|11839.4|11834.4|11839.9|11834.9|11826.4|11821.4|34
1727775900000|2024-10-01 09:45:00|11839.9|11834.9|11840.9|11835.9|11844.9|11839.9|11839.4|11834.4|44
1727776200000|2024-10-01 09:50:00|11841.4|11836.4|11844.4|11839.4|11845.9|11840.9|11837.9|11832.9|58
1727776500000|2024-10-01 09:55:00|11844.9|11839.9|11842.9|11837.9|11850.4|11845.4|11836.9|11831.9|68
1727776800000|2024-10-01 10:00:00|11843.4|11838.4|11839.4|11834.4|11846.4|11841.4|11837.4|11832.4|53
1727777100000|2024-10-01 10:05:00|11838.9|11833.9|11837.9|11832.9|11846.9|11841.9|11837.9|11832.9|34
1727777400000|2024-10-01 10:10:00|11839.4|11834.4|11838.4|11833.4|11840.4|11835.4|11831.9|11826.9|29
1727777700000|2024-10-01 10:15:00|11839.9|11834.9|11835.9|11830.9|11841.9|11836.9|11833.9|11828.9|22
1727778000000|2024-10-01 10:20:00|11836.9|11831.9|11828.9|11823.9|11838.9|11833.9|11828.9|11823.9|26
1727778300000|2024-10-01 10:25:00|11828.4|11823.4|11829.9|11824.9|11831.4|11826.4|11827.9|11822.9|36
1727778600000|2024-10-01 10:30:00|11830.4|11825.4|11821.4|11816.4|11830.4|11825.4|11818.9|11813.9|21
1727778900000|2024-10-01 10:35:00|11820.9|11815.9|11817.9|11812.9|11820.9|11815.9|11813.9|11808.9|34
1727779200000|2024-10-01 10:40:00|11818.4|11813.4|11814.9|11809.9|11818.4|11813.4|11813.4|11808.4|26
1727779500000|2024-10-01 10:45:00|11814.4|11809.4|11809.4|11804.4|11814.9|11809.9|11809.4|11804.4|28
1727779800000|2024-10-01 10:50:00|11808.9|11803.9|11812.4|11807.4|11814.9|11809.9|11804.9|11799.9|34
1727780100000|2024-10-01 10:55:00|11811.9|11806.9|11813.4|11808.4|11816.4|11811.4|11809.9|11804.9|26
1727780400000|2024-10-01 11:00:00|11812.9|11807.9|11824.9|11819.9|11825.4|11820.4|11810.9|11805.9|27
1727780700000|2024-10-01 11:05:00|11824.4|11819.4|11827.9|11822.9|11827.9|11822.9|11820.4|11815.4|29
1727781000000|2024-10-01 11:10:00|11827.4|11822.4|11822.9|11817.9|11827.9|11822.9|11821.4|11816.4|30
1727781300000|2024-10-01 11:15:00|11822.4|11817.4|11819.9|11814.9|11827.9|11822.9|11816.9|11811.9|27
1727781600000|2024-10-01 11:20:00|11820.4|11815.4|11823.9|11818.9|11825.9|11820.9|11817.9|11812.9|33
1727781900000|2024-10-01 11:25:00|11823.4|11818.4|11819.9|11814.9|11826.9|11821.9|11818.9|11813.9|23
1727782200000|2024-10-01 11:30:00|11820.4|11815.4|11818.9|11813.9|11820.9|11815.9|11817.9|11812.9|22
1727782500000|2024-10-01 11:35:00|11819.4|11814.4|11823.4|11818.4|11825.4|11820.4|11819.4|11814.4|56
1727782800000|2024-10-01 11:40:00|11824.9|11819.9|11825.4|11820.4|11829.9|11824.9|11824.9|11819.9|73
1727783100000|2024-10-01 11:45:00|11824.9|11819.9|11825.9|11820.9|11827.9|11822.9|11820.9|11815.9|38
1727783400000|2024-10-01 11:50:00|11826.4|11821.4|11822.4|11817.4|11826.4|11821.4|11820.4|11815.4|35
1727783700000|2024-10-01 11:55:00|11821.9|11816.9|11816.9|11811.9|11823.4|11818.4|11813.9|11808.9|31
1727784000000|2024-10-01 12:00:00|11815.9|11810.9|11808.9|11803.9|11816.4|11811.4|11807.4|11802.4|133
1727784300000|2024-10-01 12:05:00|11808.4|11803.4|11809.4|11804.4|11809.9|11804.9|11804.9|11799.9|41
1727784600000|2024-10-01 12:10:00|11809.9|11804.9|11804.4|11799.4|11810.9|11805.9|11802.9|11797.9|45
1727784900000|2024-10-01 12:15:00|11803.9|11798.9|11795.4|11790.4|11804.4|11799.4|11795.4|11790.4|53
1727785200000|2024-10-01 12:20:00|11795.9|11790.9|11800.4|11795.4|11800.4|11795.4|11794.4|11789.4|40
1727785500000|2024-10-01 12:25:00|11799.9|11794.9|11797.4|11792.4|11804.4|11799.4|11797.4|11792.4|55
1727785800000|2024-10-01 12:30:00|11797.9|11792.9|11793.9|11788.9|11798.4|11793.4|11788.9|11783.9|45
1727786100000|2024-10-01 12:35:00|11793.4|11788.4|11787.9|11782.9|11797.9|11792.9|11787.9|11782.9|51
1727786400000|2024-10-01 12:40:00|11787.4|11782.4|11794.4|11789.4|11796.4|11791.4|11786.9|11781.9|44
1727786700000|2024-10-01 12:45:00|11792.4|11787.4|11786.9|11781.9|11792.9|11787.9|11785.9|11780.9|28
1727787000000|2024-10-01 12:50:00|11787.9|11782.9|11785.9|11780.9|11791.4|11786.4|11782.9|11777.9|43
1727787300000|2024-10-01 12:55:00|11784.9|11779.9|11793.9|11788.9|11794.9|11789.9|11784.9|11779.9|41
1727787600000|2024-10-01 13:00:00|11792.9|11787.9|11793.9|11788.9|11798.9|11793.9|11791.9|11786.9|53
1727787900000|2024-10-01 13:05:00|11792.9|11787.9|11801.9|11796.9|11803.4|11798.4|11788.4|11783.4|106
1727788200000|2024-10-01 13:10:00|11802.4|11797.4|11806.4|11801.4|11809.9|11804.9|11802.4|11797.4|75
1727788500000|2024-10-01 13:15:00|11805.9|11800.9|11791.9|11786.9|11806.4|11801.4|11790.9|11785.9|42
1727788800000|2024-10-01 13:20:00|11792.4|11787.4|11801.4|11796.4|11802.4|11797.4|11789.9|11784.9|30
1727789100000|2024-10-01 13:25:00|11801.9|11796.9|11802.4|11797.4|11803.9|11798.9|11798.9|11793.9|99
1727789400000|2024-10-01 13:30:00|11801.9|11796.9|11769.9|11764.9|11804.4|11799.4|11764.9|11759.9|240
1727789700000|2024-10-01 13:35:00|11769.4|11764.4|11727.9|11722.9|11769.4|11764.4|11715.9|11710.9|347
1727790000000|2024-10-01 13:40:00|11727.4|11722.4|11710.9|11705.9|11727.4|11722.4|11707.4|11702.4|247
1727790300000|2024-10-01 13:45:00|11709.9|11704.9|11691.9|11686.9|11709.9|11704.9|11680.9|11675.9|319
1727790600000|2024-10-01 13:50:00|11692.4|11687.4|11693.4|11688.4|11695.9|11690.9|11674.4|11669.4|251
1727790900000|2024-10-01 13:55:00|11692.9|11687.9|11689.4|11684.4|11699.4|11694.4|11684.9|11679.9|163
1727791200000|2024-10-01 14:00:00|11685.9|11680.9|11691.9|11686.9|11719.4|11714.4|11675.4|11670.4|161
1727791500000|2024-10-01 14:05:00|11691.4|11686.4|11653.4|11648.4|11695.4|11690.4|11653.4|11648.4|175
1727791800000|2024-10-01 14:10:00|11655|11650|11660.5|11655.5|11666|11661|11641.5|11636.5|250
1727792100000|2024-10-01 14:15:00|11661|11656|11638.5|11633.5|11663|11658|11633|11628|167
1727792400000|2024-10-01 14:20:00|11639|11634|11665|11660|11675|11670|11637.5|11632.5|213
1727792700000|2024-10-01 14:25:00|11665.5|11660.5|11655|11650|11667|11662|11645|11640|200
1727793000000|2024-10-01 14:30:00|11654.5|11649.5|11646|11641|11656|11651|11632|11627|236
1727793300000|2024-10-01 14:35:00|11645.5|11640.5|11676|11671|11678|11673|11645|11640|265
1727793600000|2024-10-01 14:40:00|11676.5|11671.5|11670|11665|11692|11687|11669|11664|223
1727793900000|2024-10-01 14:45:00|11670.5|11665.5|11661|11656|11678|11673|11658.5|11653.5|104
1727794200000|2024-10-01 14:50:00|11660.5|11655.5|11650|11645|11663.5|11658.5|11647|11642|96
1727794500000|2024-10-01 14:55:00|11650.5|11645.5|11673|11668|11674|11669|11647.5|11642.5|141
1727794800000|2024-10-01 15:00:00|11673.5|11668.5|11657|11652|11676|11671|11654|11649|288
1727795100000|2024-10-01 15:05:00|11656.5|11651.5|11632.5|11627.5|11656.5|11651.5|11630|11625|223
1727795400000|2024-10-01 15:10:00|11632|11627|11640|11635|11640|11635|11626.5|11621.5|178
1727795700000|2024-10-01 15:15:00|11640.5|11635.5|11648.5|11643.5|11649|11644|11638|11633|161
1727796000000|2024-10-01 15:20:00|11648|11643|11653|11648|11661|11656|11648|11643|193
1727796300000|2024-10-01 15:25:00|11652.5|11647.5|11664.5|11659.5|11665.5|11660.5|11652|11647|462
1727796600000|2024-10-01 15:30:00|11665|11659|11676|11669|11680|11674|11658|11652|637
1727796900000|2024-10-01 15:35:00|11675|11670|11670|11663|11679|11672|11666|11659|261
1727797200000|2024-10-01 15:40:00|11671|11664|11674|11667|11680|11674|11669|11662|37
1727797500000|2024-10-01 15:45:00|11673|11666|11666|11659|11674|11667|11663|11656|19
1727797800000|2024-10-01 15:50:00|11667|11660|11664|11657|11669|11662|11664|11656|26
1727798100000|2024-10-01 15:55:00|11665|11658|11661|11655|11668|11662|11661|11655|27
1727798400000|2024-10-01 16:00:00|11660|11654|11671|11664|11672|11665|11658|11651|19
1727798700000|2024-10-01 16:05:00|11670|11665|11667|11660|11672|11665|11666|11659|10
1727799000000|2024-10-01 16:10:00|11668|11661|11664|11656|11671|11664|11662|11655|20
1727799300000|2024-10-01 16:15:00|11663|11657|11664|11657|11666|11659|11661|11654|34
1727799600000|2024-10-01 16:20:00|11665|11658|11666|11659|11668|11661|11664|11657|7
1727799900000|2024-10-01 16:25:00|11667|11660|11671|11664|11673|11666|11664|11656|11
1727800200000|2024-10-01 16:30:00|11670|11663|11652|11645|11672|11666|11648|11642|218
1727800500000|2024-10-01 16:35:00|11651|11644|11649|11642|11653|11646|11647|11640|94
1727800800000|2024-10-01 16:40:00|11648|11641|11642|11635|11651|11644|11640|11633|54
1727801100000|2024-10-01 16:45:00|11643|11636|11641|11634|11644|11638|11636|11629|65
1727801400000|2024-10-01 16:50:00|11642|11635|11656|11648|11656|11650|11641|11634|63
1727801700000|2024-10-01 16:55:00|11655|11649|11659|11652|11664|11656|11647|11640|48
1727802000000|2024-10-01 17:00:00|11658|11651|11646|11639|11660|11653|11646|11639|51
1727802300000|2024-10-01 17:05:00|11647|11640|11642|11635|11647|11640|11638|11632|55
1727802600000|2024-10-01 17:10:00|11643|11636|11638|11632|11644|11637|11638|11631|41
1727802900000|2024-10-01 17:15:00|11639|11631|11629|11622|11639|11632|11629|11622|69
1727803200000|2024-10-01 17:20:00|11630|11623|11634|11627|11643|11636|11630|11622|73
1727803500000|2024-10-01 17:25:00|11633|11624|11628|11621|11633|11627|11627|11619|37
1727803800000|2024-10-01 17:30:00|11630|11619|11649|11642|11651|11643|11626|11618|73
1727804100000|2024-10-01 17:35:00|11648|11640|11645|11638|11648|11640|11639|11631|42
1727804400000|2024-10-01 17:40:00|11644|11637|11654|11646|11659|11652|11644|11636|47
1727804700000|2024-10-01 17:45:00|11656|11647|11655|11648|11663|11653|11653|11646|49
1727805000000|2024-10-01 17:50:00|11656|11649|11655|11648|11656|11649|11651|11644|43
1727805300000|2024-10-01 17:55:00|11656|11649|11672.7|11660.7|11673|11665|11656|11649|51
1727805600000|2024-10-01 18:00:00|11672.8|11660.8|11674.9|11662.9|11681.1|11669.1|11672.7|11660.7|0
1727805900000|2024-10-01 18:05:00|11675|11663|11679.1|11667.1|11681.3|11669.3|11675|11663|0
1727806200000|2024-10-01 18:10:00|11680.2|11668.2|11683.4|11671.4|11683.4|11671.4|11677|11665|0
1727806500000|2024-10-01 18:15:00|11683.3|11671.3|11689.6|11677.6|11691.8|11679.8|11683.3|11671.3|0
1727806800000|2024-10-01 18:20:00|11690.6|11678.6|11689.6|11677.6|11691.8|11679.8|11687.4|11675.4|0
1727807100000|2024-10-01 18:25:00|11689.5|11677.5|11700|11688|11702|11690|11689.5|11677.5|0
1727807400000|2024-10-01 18:30:00|11699.9|11687.9|11700.7|11688.7|11705.3|11693.3|11699.9|11687.9|0
1727807700000|2024-10-01 18:35:00|11700.6|11688.6|11700.6|11688.6|11702.8|11690.8|11694.2|11682.2|0
1727808000000|2024-10-01 18:40:00|11700.7|11688.7|11700.6|11688.6|11702.7|11690.7|11698.4|11686.4|0
1727808300000|2024-10-01 18:45:00|11702.7|11690.7|11698.5|11686.5|11702.7|11690.7|11698.4|11686.4|0
1727808600000|2024-10-01 18:50:00|11700.6|11688.6|11695.4|11683.4|11702.7|11690.7|11692.1|11680.1|0
1727808900000|2024-10-01 18:55:00|11695.5|11683.5|11697.3|11685.3|11701.7|11689.7|11695.3|11683.3|0
1727809200000|2024-10-01 19:00:00|11699.4|11687.4|11693.1|11681.1|11699.4|11687.4|11693|11681|0
1727809500000|2024-10-01 19:05:00|11695.1|11683.1|11695.2|11683.2|11697.3|11685.3|11690.9|11678.9|0
1727809800000|2024-10-01 19:10:00|11695.3|11683.3|11692.9|11680.9|11697.3|11685.3|11688.7|11676.7|0
1727810100000|2024-10-01 19:15:00|11691.9|11679.9|11690.9|11678.9|11693|11681|11688.7|11676.7|0
1727810400000|2024-10-01 19:20:00|11692|11680|11692.8|11680.8|11697.3|11685.3|11690.9|11678.9|0
1727810700000|2024-10-01 19:25:00|11692.7|11680.7|11690.6|11678.6|11697|11685|11690.5|11678.5|0
1727811000000|2024-10-01 19:30:00|11690.5|11678.5|11675|11663|11690.5|11678.5|11675|11663|0
1727811300000|2024-10-01 19:35:00|11675.1|11663.1|11675.1|11663.1|11679.2|11667.2|11668.6|11656.6|0
1727811600000|2024-10-01 19:40:00|11675|11663|11669.4|11657.4|11677|11665|11669.4|11657.4|0
1727811900000|2024-10-01 19:45:00|11670.4|11658.4|11670.2|11658.2|11672.4|11660.4|11668.2|11656.2|0
1727812200000|2024-10-01 19:50:00|11670.3|11658.3|11663.9|11651.9|11670.3|11658.3|11661.7|11649.7|0
1727812500000|2024-10-01 19:55:00|11663.8|11651.8|11670|11658|11672.1|11660.1|11663.8|11651.8|0
1727812800000|2024-10-01 20:00:00|11668.8|11656.8|11675.9|11663.9|11682|11670|11668.8|11656.8|0
1727813100000|2024-10-01 20:05:00|11675.5|11663.5|11672.4|11660.4|11677.4|11665.4|11670.1|11658.1|0
1727813400000|2024-10-01 20:10:00|11672.8|11660.8|11670.9|11658.9|11674.1|11662.1|11670.1|11658.1|0
1727813700000|2024-10-01 20:15:00|11670.5|11658.5|11671.4|11659.4|11671.8|11659.8|11670.1|11658.1|0
1727814000000|2024-10-01 20:20:00|11670.9|11658.9|11668.8|11656.8|11670.9|11658.9|11668.2|11656.2|0
1727814300000|2024-10-01 20:25:00|11668.2|11656.2|11670.1|11658.1|11670.9|11658.9|11668.2|11656.2|0
1727814600000|2024-10-01 20:30:00|11669.7|11657.7|11668.2|11656.2|11670.5|11658.5|11668.2|11656.2|0
1727814900000|2024-10-01 20:35:00|11668.8|11656.8|11668.8|11656.8|11669.7|11657.7|11667.4|11655.4|0
1727815200000|2024-10-01 20:40:00|11668.4|11656.4|11665.1|11653.1|11669.3|11657.3|11664.6|11652.6|0
1727815500000|2024-10-01 20:45:00|11665.5|11653.5|11665.4|11653.4|11666.4|11654.4|11664.5|11652.5|0
1727815800000|2024-10-01 20:50:00|11665.8|11653.8|11666.4|11654.4|11666.9|11654.9|11665|11653|0
1727816100000|2024-10-01 20:55:00|11666.6|11654.6|11666.2|11654.2|11669.2|11657.2|11665.6|11653.6|0
1727816400000|2024-10-01 21:00:00|11666.4|11654.4|11666.2|11654.2|11666.9|11654.9|11666.2|11654.2|0
1727816700000|2024-10-01 21:05:00|11666.4|11654.4|11667.5|11655.5|11668.7|11656.7|11666.2|11654.2|0
1727817000000|2024-10-01 21:10:00|11667.3|11655.3|11667.5|11655.5|11667.9|11655.9|11666.6|11654.6|0
1727817300000|2024-10-01 21:15:00|11667.7|11655.7|11667.3|11655.3|11667.7|11655.7|11667.3|11655.3|0
1727817600000|2024-10-01 21:20:00|11667.5|11655.5|11667.5|11655.5|11667.5|11655.5|11667.4|11655.4|0
1727818200000|2024-10-01 21:30:00|11667.6|11655.6|11667.6|11655.6|11667.6|11655.6|11667.6|11655.6|0
1727818500000|2024-10-01 21:35:00|11667.8|11655.8|11667.8|11655.8|11667.8|11655.8|11667.6|11655.6|0
1727818800000|2024-10-01 21:40:00|11667.6|11655.6|11667.6|11655.6|11667.8|11655.8|11667.6|11655.6|0
1727819100000|2024-10-01 21:45:00|11667.4|11655.4|11667.1|11655.1|11667.4|11655.4|11667.1|11655.1|0
1727819400000|2024-10-01 21:50:00|11666.7|11654.7|11667.4|11655.4|11667.4|11655.4|11666.1|11654.1|0
1727819700000|2024-10-01 21:55:00|11667.8|11655.8|11669|11657|11669|11657|11667.1|11655.1|0
1727820000000|2024-10-01 22:00:00|11669.1|11657.1|11655.7|11643.7|11675.6|11663.6|11654.3|11642.3|0
1727820300000|2024-10-01 22:05:00|11655.1|11643.1|11655.5|11643.5|11656.2|11644.2|11650.9|11638.9|0
1727820600000|2024-10-01 22:10:00|11654.9|11642.9|11650.8|11638.8|11657.3|11645.3|11647|11635|0
1727820900000|2024-10-01 22:15:00|11650.6|11638.6|11656.5|11644.5|11656.5|11644.5|11649.5|11637.5|0
1727821200000|2024-10-01 22:20:00|11656.9|11644.9|11654.2|11642.2|11657.3|11645.3|11652.3|11640.3|0
1727821500000|2024-10-01 22:25:00|11654.1|11642.1|11651.4|11639.4|11657.1|11645.1|11651|11639|0
1727821800000|2024-10-01 22:30:00|11651.2|11639.2|11655|11643|11655.8|11643.8|11648.7|11636.7|0
1727822100000|2024-10-01 22:35:00|11655.6|11643.6|11658.8|11646.8|11659.2|11647.2|11655.6|11643.6|0
1727822400000|2024-10-01 22:40:00|11659|11647|11645.5|11633.5|11659|11647|11642.4|11630.4|0
1727822700000|2024-10-01 22:45:00|11645.3|11633.3|11645.9|11633.9|11651.2|11639.2|11645.3|11633.3|0
1727823000000|2024-10-01 22:50:00|11644.3|11632.3|11647.4|11635.4|11649.1|11637.1|11643.2|11631.2|0
1727823300000|2024-10-01 22:55:00|11647.8|11635.8|11648.7|11636.7|11651.8|11639.8|11647|11635|0
1727823600000|2024-10-01 23:00:00|11648.9|11636.9|11650.6|11638.6|11652.3|11640.3|11647|11635|0
1727823900000|2024-10-01 23:05:00|11650.4|11638.4|11651.1|11639.1|11653.3|11641.3|11647|11635|0
1727824200000|2024-10-01 23:10:00|11650.7|11638.7|11655.4|11643.4|11655.4|11643.4|11650.7|11638.7|0
1727824500000|2024-10-01 23:15:00|11655.3|11643.3|11651.8|11639.8|11657.2|11645.2|11650.5|11638.5|0
1727824800000|2024-10-01 23:20:00|11651.7|11639.7|11645.9|11633.9|11651.7|11639.7|11645.5|11633.5|0
1727825100000|2024-10-01 23:25:00|11645.5|11633.5|11643.4|11631.4|11647.1|11635.1|11638.7|11626.7|0
1727825400000|2024-10-01 23:30:00|11643|11631|11647|11635|11648.1|11636.1|11642|11630|0
1727825700000|2024-10-01 23:35:00|11646.8|11634.8|11648.9|11636.9|11650.4|11638.4|11644.5|11632.5|0
1727826000000|2024-10-01 23:40:00|11649|11637|11650.2|11638.2|11651.7|11639.7|11648.3|11636.3|0
1727826300000|2024-10-01 23:45:00|11650.4|11638.4|11657.4|11645.4|11658.6|11646.6|11648.9|11636.9|0
1727826600000|2024-10-01 23:50:00|11657.2|11645.2|11651.7|11639.7|11657.6|11645.6|11650.6|11638.6|0
1727826900000|2024-10-01 23:55:00|11651.5|11639.5|11652.7|11640.7|11653.2|11641.2|11651.3|11639.3|0
1727827200000|2024-10-02 00:00:00|11653.2|11641.2|11660.3|11648.3|11661.8|11649.8|11651.7|11639.7|0
1727827500000|2024-10-02 00:05:00|11660.9|11648.9|11661.7|11649.7|11663.2|11651.2|11655.5|11643.5|0
1727827800000|2024-10-02 00:10:00|11661.9|11649.9|11667.3|11655.3|11668|11656|11659.8|11647.8|0
1727828100000|2024-10-02 00:15:00|11666.9|11654.9|11655.9|11643.9|11668|11656|11653.9|11641.9|0
1727828400000|2024-10-02 00:20:00|11653.8|11641.8|11662|11650|11662.1|11650.1|11651.7|11639.7|0
1727828700000|2024-10-02 00:25:00|11660|11648|11664|11652|11666.1|11654.1|11659.8|11647.8|0
1727829000000|2024-10-02 00:30:00|11661.9|11649.9|11666.1|11654.1|11666.1|11654.1|11659.9|11647.9|0
1727829300000|2024-10-02 00:35:00|11668.2|11656.2|11670.3|11658.3|11670.4|11658.4|11666.1|11654.1|0
1727829600000|2024-10-02 00:40:00|11670.4|11658.4|11676.6|11664.6|11676.7|11664.7|11670.3|11658.3|0
1727829900000|2024-10-02 00:45:00|11676.7|11664.7|11674.6|11662.6|11676.7|11664.7|11672.5|11660.5|0
1727830200000|2024-10-02 00:50:00|11676.6|11664.6|11670.3|11658.3|11676.7|11664.7|11668.2|11656.2|0
1727830500000|2024-10-02 00:55:00|11669.3|11657.3|11672.4|11660.4|11674.5|11662.5|11668.2|11656.2|0
1727830800000|2024-10-02 01:00:00|11673.5|11661.5|11678.6|11666.6|11678.6|11666.6|11672.4|11660.4|0
1727831100000|2024-10-02 01:05:00|11680.7|11668.7|11678.6|11666.6|11680.7|11668.7|11676.5|11664.5|0
1727831400000|2024-10-02 01:10:00|11677.5|11665.5|11676.5|11664.5|11678.6|11666.6|11676.5|11664.5|0
1727831700000|2024-10-02 01:15:00|11678.6|11666.6|11678.6|11666.6|11680.7|11668.7|11672.3|11660.3|0
1727832000000|2024-10-02 01:20:00|11676.6|11664.6|11678.6|11666.6|11680.7|11668.7|11676.5|11664.5|0
1727832300000|2024-10-02 01:25:00|11679.6|11667.6|11684.8|11672.8|11684.9|11672.9|11679.6|11667.6|0
1727832600000|2024-10-02 01:30:00|11684.9|11672.9|11693.2|11681.2|11695.3|11683.3|11684.8|11672.8|0
1727832900000|2024-10-02 01:35:00|11692.2|11680.2|11691.1|11679.1|11692.2|11680.2|11686.9|11674.9|0
1727833200000|2024-10-02 01:40:00|11693.1|11681.1|11686.9|11674.9|11693.1|11681.1|11684.8|11672.8|0
1727833500000|2024-10-02 01:45:00|11688.9|11676.9|11691.9|11679.9|11695|11683|11686.9|11674.9|0
1727833800000|2024-10-02 01:50:00|11690.9|11678.9|11695|11683|11695|11683|11690.8|11678.8|0
1727834100000|2024-10-02 01:55:00|11692.9|11680.9|11695|11683|11696|11684|11688.8|11676.8|0
1727834400000|2024-10-02 02:00:00|11697|11685|11698.1|11686.1|11699.1|11687.1|11692.9|11680.9|0
1727834700000|2024-10-02 02:05:00|11699.1|11687.1|11697.1|11685.1|11701.2|11689.2|11694.9|11682.9|0
1727835000000|2024-10-02 02:10:00|11695|11683|11695|11683|11697.1|11685.1|11692.9|11680.9|0
1727835300000|2024-10-02 02:15:00|11694|11682|11694.9|11682.9|11694.9|11682.9|11692.8|11680.8|0
1727835600000|2024-10-02 02:20:00|11693.9|11681.9|11696.9|11684.9|11696.9|11684.9|11692.7|11680.7|0
1727835900000|2024-10-02 02:25:00|11695.8|11683.8|11695.9|11683.9|11695.9|11683.9|11690.7|11678.7|0
1727836200000|2024-10-02 02:30:00|11695.8|11683.8|11691.8|11679.8|11695.8|11683.8|11689.6|11677.6|0
1727836500000|2024-10-02 02:35:00|11689.7|11677.7|11687.8|11675.8|11692|11680|11685.7|11673.7|0
1727836800000|2024-10-02 02:40:00|11685.7|11673.7|11685.9|11673.9|11690|11678|11683.6|11671.6|0
1727837100000|2024-10-02 02:45:00|11687.9|11675.9|11696.2|11684.2|11696.2|11684.2|11687.9|11675.9|0
1727837400000|2024-10-02 02:50:00|11696.3|11684.3|11696.2|11684.2|11698.3|11686.3|11692.1|11680.1|0
1727837700000|2024-10-02 02:55:00|11696.3|11684.3|11692.1|11680.1|11698.3|11686.3|11690.1|11678.1|0
1727838000000|2024-10-02 03:00:00|11690.1|11678.1|11692.1|11680.1|11694.2|11682.2|11689.1|11677.1|0
1727838300000|2024-10-02 03:05:00|11694.2|11682.2|11687.9|11675.9|11694.2|11682.2|11683.8|11671.8|0
1727838600000|2024-10-02 03:10:00|11689.9|11677.9|11690|11678|11690|11678|11685.7|11673.7|0
1727838900000|2024-10-02 03:15:00|11689.9|11677.9|11694|11682|11696.1|11684.1|11689.9|11677.9|0
1727839200000|2024-10-02 03:20:00|11692|11680|11687.8|11675.8|11694|11682|11687.8|11675.8|0
1727839500000|2024-10-02 03:25:00|11688.8|11676.8|11698.2|11686.2|11702.3|11690.3|11688.8|11676.8|0
1727839800000|2024-10-02 03:30:00|11699.2|11687.2|11704.4|11692.4|11704.4|11692.4|11698.2|11686.2|0
1727840100000|2024-10-02 03:35:00|11704.5|11692.5|11712.4|11700.4|11714.5|11702.5|11704.5|11692.5|0
1727840400000|2024-10-02 03:40:00|11711.4|11699.4|11706.3|11694.3|11711.4|11699.4|11704.2|11692.2|0
1727840700000|2024-10-02 03:45:00|11706.2|11694.2|11703.8|11691.8|11707.9|11695.9|11701.6|11689.6|0
1727841000000|2024-10-02 03:50:00|11705.9|11693.9|11705.9|11693.9|11708|11696|11705.9|11693.9|0
1727841300000|2024-10-02 03:55:00|11706|11694|11708|11696|11708|11696|11705.9|11693.9|0
1727841600000|2024-10-02 04:00:00|11706|11694|11703.9|11691.9|11706|11694|11703.9|11691.9|0
1727841900000|2024-10-02 04:05:00|11703.8|11691.8|11705.9|11693.9|11708|11696|11701.8|11689.8|0
1727842200000|2024-10-02 04:10:00|11703.8|11691.8|11705.9|11693.9|11705.9|11693.9|11703.8|11691.8|0
1727842500000|2024-10-02 04:15:00|11704.8|11692.8|11707.9|11695.9|11707.9|11695.9|11703.8|11691.8|0
1727842800000|2024-10-02 04:20:00|11709|11697|11705.8|11693.8|11710|11698|11703.7|11691.7|0
1727843100000|2024-10-02 04:25:00|11704.8|11692.8|11701.6|11689.6|11704.8|11692.8|11699.6|11687.6|0
1727843400000|2024-10-02 04:30:00|11701.5|11689.5|11693.2|11681.2|11701.5|11689.5|11689.1|11677.1|0
1727843700000|2024-10-02 04:35:00|11693.5|11681.5|11693.5|11681.5|11693.5|11681.5|11687.3|11675.3|0
1727844000000|2024-10-02 04:40:00|11691.5|11679.5|11695.6|11683.6|11696.7|11684.7|11691.4|11679.4|0
1727844300000|2024-10-02 04:45:00|11696.6|11684.6|11697.7|11685.7|11699.7|11687.7|11695.6|11683.6|0
1727844600000|2024-10-02 04:50:00|11697.6|11685.6|11695.5|11683.5|11703.8|11691.8|11695.5|11683.5|0
1727844900000|2024-10-02 04:55:00|11695.6|11683.6|11691.4|11679.4|11695.6|11683.6|11687.1|11675.1|0
1727845200000|2024-10-02 05:00:00|11691.3|11679.3|11697.6|11685.6|11699.7|11687.7|11689.4|11677.4|0
1727845500000|2024-10-02 05:05:00|11699.6|11687.6|11691.4|11679.4|11701.7|11689.7|11689.4|11677.4|0
1727845800000|2024-10-02 05:10:00|11691.5|11679.5|11699.5|11687.5|11703.7|11691.7|11689.4|11677.4|0
1727846100000|2024-10-02 05:15:00|11698.5|11686.5|11699.6|11687.6|11701.6|11689.6|11695.4|11683.4|0
1727846400000|2024-10-02 05:20:00|11700.6|11688.6|11678.9|11666.9|11700.6|11688.6|11678.9|11666.9|0
1727846700000|2024-10-02 05:25:00|11679|11667|11676.9|11664.9|11680|11668|11666.5|11654.5|0
1727847000000|2024-10-02 05:30:00|11676.8|11664.8|11667.6|11655.6|11676.9|11664.9|11665.5|11653.5|0
1727847300000|2024-10-02 05:35:00|11668.6|11656.6|11676.9|11664.9|11677|11665|11667.5|11655.5|0
1727847600000|2024-10-02 05:40:00|11674.9|11662.9|11670.8|11658.8|11679|11667|11668.7|11656.7|0
1727847900000|2024-10-02 05:45:00|11670.9|11658.9|11667.7|11655.7|11675|11663|11664.5|11652.5|0
1727848200000|2024-10-02 05:50:00|11666.6|11654.6|11656.2|11644.2|11670.7|11658.7|11656.2|11644.2|0
1727848500000|2024-10-02 05:55:00|11656.3|11644.3|11676.1|11664.1|11676.1|11664.1|11656.3|11644.3|0
1727848800000|2024-10-02 06:00:00|11678.1|11666.1|11657.7|11652.7|11678.1|11671.2|11657.7|11652.7|35
1727849100000|2024-10-02 06:05:00|11653.2|11648.2|11652.2|11647.2|11654.2|11649.2|11648.7|11643.7|13
1727849400000|2024-10-02 06:10:00|11651.7|11646.7|11653.7|11648.7|11654.2|11649.2|11646.7|11641.7|15
1727849700000|2024-10-02 06:15:00|11653.2|11648.2|11654.7|11649.7|11656.2|11651.2|11651.7|11646.7|8
1727850000000|2024-10-02 06:20:00|11654.2|11649.2|11649.2|11644.2|11655.2|11650.2|11648.2|11643.2|16
1727850300000|2024-10-02 06:25:00|11649.7|11644.7|11657.7|11652.7|11657.7|11652.7|11649.7|11644.7|3
1727850600000|2024-10-02 06:30:00|11658.2|11653.2|11662.7|11657.7|11664.2|11659.2|11655.7|11650.7|29
1727850900000|2024-10-02 06:35:00|11663.2|11658.2|11669.2|11664.2|11676.2|11671.2|11663.2|11658.2|6
1727851200000|2024-10-02 06:40:00|11668.7|11663.7|11668.2|11663.2|11674.7|11669.7|11665.7|11660.7|5
1727851500000|2024-10-02 06:45:00|11667.7|11662.7|11656.2|11651.2|11667.7|11662.7|11652.2|11647.2|7
1727851800000|2024-10-02 06:50:00|11659.2|11654.2|11662.2|11657.2|11665.7|11660.7|11659.2|11654.2|24
1727852100000|2024-10-02 06:55:00|11661.7|11656.7|11653.2|11648.2|11665.2|11660.2|11647.7|11642.7|51
1727852400000|2024-10-02 07:00:00|11656.7|11651.7|11638.7|11633.7|11661.2|11656.2|11628.2|11623.2|479
1727852700000|2024-10-02 07:05:00|11639.2|11634.2|11658.2|11653.2|11664.2|11659.2|11633.7|11628.7|232
1727853000000|2024-10-02 07:10:00|11657.7|11652.7|11664.2|11659.2|11671.7|11666.7|11655.2|11650.2|204
1727853300000|2024-10-02 07:15:00|11663.7|11658.7|11674.7|11669.7|11679.2|11674.2|11659.2|11654.2|126
1727853600000|2024-10-02 07:20:00|11674.2|11669.2|11655.7|11650.7|11676.2|11671.2|11645.2|11640.2|146
1727853900000|2024-10-02 07:25:00|11656.2|11651.2|11662.2|11657.2|11666.7|11661.7|11655.7|11650.7|66
1727854200000|2024-10-02 07:30:00|11664.2|11659.2|11662.2|11657.2|11671.2|11666.2|11661.7|11656.7|86
1727854500000|2024-10-02 07:35:00|11662.7|11657.7|11670.7|11665.7|11675.7|11670.7|11661.7|11656.7|91
1727854800000|2024-10-02 07:40:00|11671.2|11666.2|11670.6|11665.6|11672.6|11667.6|11661.6|11656.6|71
1727855100000|2024-10-02 07:45:00|11671.1|11666.1|11654.1|11649.1|11671.1|11666.1|11650.1|11645.1|74
1727855400000|2024-10-02 07:50:00|11653.6|11648.6|11662.6|11657.6|11665.6|11660.6|11653.1|11648.1|68
1727855700000|2024-10-02 07:55:00|11663.1|11658.1|11658.6|11653.6|11669.1|11664.1|11657.6|11652.6|64
1727856000000|2024-10-02 08:00:00|11659.1|11654.1|11664.6|11659.6|11665.1|11660.1|11649.6|11644.6|69
1727856300000|2024-10-02 08:05:00|11665.1|11660.1|11668.6|11663.6|11670.6|11665.6|11663.6|11658.6|89
1727856600000|2024-10-02 08:10:00|11669.1|11664.1|11672.1|11667.1|11677.6|11672.6|11669.1|11664.1|138
1727856900000|2024-10-02 08:15:00|11672.6|11667.6|11667.6|11662.6|11678.6|11673.6|11661.6|11656.6|71
1727857200000|2024-10-02 08:20:00|11667.1|11662.1|11671.6|11666.6|11675.1|11670.1|11663.1|11658.1|71
1727857500000|2024-10-02 08:25:00|11673.6|11668.6|11661.6|11656.6|11673.6|11668.6|11658.6|11653.6|88
1727857800000|2024-10-02 08:30:00|11661.1|11656.1|11664.6|11659.6|11669.1|11664.1|11661.1|11656.1|56
1727858100000|2024-10-02 08:35:00|11664.1|11659.1|11658.6|11653.6|11666.6|11661.6|11654.1|11649.1|32
1727858400000|2024-10-02 08:40:00|11658.1|11653.1|11643.6|11638.6|11658.1|11653.1|11640.6|11635.6|45
1727858700000|2024-10-02 08:45:00|11644.1|11639.1|11630.1|11625.1|11646.6|11641.6|11627.6|11622.6|36
1727859000000|2024-10-02 08:50:00|11629.6|11624.6|11639.6|11634.6|11640.1|11635.1|11627.6|11622.6|34
1727859300000|2024-10-02 08:55:00|11639.1|11634.1|11634.1|11629.1|11642.1|11637.1|11631.1|11626.1|52
1727859600000|2024-10-02 09:00:00|11634.6|11629.6|11619.1|11614.1|11634.6|11629.6|11609.1|11604.1|78
1727859900000|2024-10-02 09:05:00|11619.6|11614.6|11628.1|11623.1|11628.6|11623.6|11618.6|11613.6|53
1727860200000|2024-10-02 09:10:00|11627.1|11622.1|11617.6|11612.6|11631.1|11626.1|11616.6|11611.6|36
1727860500000|2024-10-02 09:15:00|11618.1|11613.1|11611.1|11606.1|11623.1|11618.1|11611.1|11606.1|36
1727860800000|2024-10-02 09:20:00|11611.6|11606.6|11608.6|11603.6|11618.1|11613.1|11606.6|11601.6|29
1727861100000|2024-10-02 09:25:00|11609.1|11604.1|11613.1|11608.1|11615.6|11610.6|11602.1|11597.1|65
1727861400000|2024-10-02 09:30:00|11613.6|11608.6|11619.1|11614.1|11623.1|11618.1|11613.6|11608.6|38
1727861700000|2024-10-02 09:35:00|11619.6|11614.6|11618.6|11613.6|11620.1|11615.1|11613.1|11608.1|22
1727862000000|2024-10-02 09:40:00|11619.1|11614.1|11610.6|11605.6|11619.6|11614.6|11609.1|11604.1|71
1727862300000|2024-10-02 09:45:00|11611.1|11606.1|11609.6|11604.6|11614.1|11609.1|11606.6|11601.6|63
1727862600000|2024-10-02 09:50:00|11609.1|11604.1|11606.6|11601.6|11609.1|11604.1|11598.1|11593.1|29
1727862900000|2024-10-02 09:55:00|11607.1|11602.1|11608.6|11603.6|11611.1|11606.1|11604.1|11599.1|27
1727863200000|2024-10-02 10:00:00|11608.1|11603.1|11596.6|11591.6|11608.1|11603.1|11596.6|11591.6|54
1727863500000|2024-10-02 10:05:00|11597.6|11592.6|11597.6|11592.6|11602.6|11597.6|11592.1|11587.1|94
1727863800000|2024-10-02 10:10:00|11598.1|11593.1|11599.6|11594.6|11602.6|11597.6|11596.1|11591.1|59
1727864100000|2024-10-02 10:15:00|11599.1|11594.1|11620.6|11615.6|11621.6|11616.6|11599.1|11594.1|61
1727864400000|2024-10-02 10:20:00|11620.1|11615.1|11604.6|11599.6|11620.6|11615.6|11604.6|11599.6|50
1727864700000|2024-10-02 10:25:00|11605.1|11600.1|11617.1|11612.1|11617.6|11612.6|11602.1|11597.1|47
1727865000000|2024-10-02 10:30:00|11616.6|11611.6|11633.6|11628.6|11634.1|11629.1|11616.6|11611.6|80
1727865300000|2024-10-02 10:35:00|11634.1|11629.1|11630.1|11625.1|11638.1|11633.1|11625.6|11620.6|48
1727865600000|2024-10-02 10:40:00|11631.1|11626.1|11614.6|11609.6|11631.6|11626.6|11612.6|11607.6|64
1727865900000|2024-10-02 10:45:00|11615.1|11610.1|11617.6|11612.6|11619.1|11614.1|11609.6|11604.6|44
1727866200000|2024-10-02 10:50:00|11617.1|11612.1|11615.6|11610.6|11620.6|11615.6|11615.1|11610.1|93
1727866500000|2024-10-02 10:55:00|11616.1|11611.1|11602.6|11597.6|11616.6|11611.6|11600.6|11595.6|97
1727866800000|2024-10-02 11:00:00|11605.1|11600.1|11605.1|11600.1|11607.6|11602.6|11599.1|11594.1|152
1727867100000|2024-10-02 11:05:00|11604.6|11599.6|11585.6|11580.6|11604.6|11599.6|11582.1|11577.1|114
1727867400000|2024-10-02 11:10:00|11586.1|11581.1|11602.1|11597.1|11604.1|11599.1|11582.1|11577.1|54
1727867700000|2024-10-02 11:15:00|11601.1|11596.1|11602.1|11597.1|11606.1|11601.1|11599.1|11594.1|60
1727868000000|2024-10-02 11:20:00|11599.6|11594.6|11610.6|11605.6|11610.6|11605.6|11599.6|11594.6|74
1727868300000|2024-10-02 11:25:00|11612.6|11607.6|11617.1|11612.1|11620.1|11615.1|11612.6|11607.6|63
1727868600000|2024-10-02 11:30:00|11616.6|11611.6|11628.6|11623.6|11628.6|11623.6|11613.1|11608.1|37
1727868900000|2024-10-02 11:35:00|11629.1|11624.1|11629.6|11624.6|11636.6|11631.6|11627.1|11622.1|32
1727869200000|2024-10-02 11:40:00|11629.2|11624.2|11615.2|11610.2|11630.2|11625.2|11615.2|11610.2|30
1727869500000|2024-10-02 11:45:00|11617.2|11612.2|11614.2|11609.2|11617.2|11612.2|11608.7|11603.7|42
1727869800000|2024-10-02 11:50:00|11613.7|11608.7|11605.7|11600.7|11615.2|11610.2|11605.2|11600.2|36
1727870100000|2024-10-02 11:55:00|11605.2|11600.2|11602.2|11597.2|11607.7|11602.7|11600.7|11595.7|24
1727870400000|2024-10-02 12:00:00|11601.7|11596.7|11602.2|11597.2|11604.2|11599.2|11595.2|11590.2|37
1727870700000|2024-10-02 12:05:00|11601.7|11596.7|11603.7|11598.7|11603.7|11598.7|11591.7|11586.7|34
1727871000000|2024-10-02 12:10:00|11603.2|11598.2|11610.7|11605.7|11613.7|11608.7|11599.7|11594.7|53
1727871300000|2024-10-02 12:15:00|11611.2|11606.2|11614.2|11609.2|11616.2|11611.2|11606.7|11601.7|77
1727871600000|2024-10-02 12:20:00|11614.7|11609.7|11609.2|11604.2|11621.2|11616.2|11608.2|11603.2|68
1727871900000|2024-10-02 12:25:00|11608.7|11603.7|11606.7|11601.7|11613.7|11608.7|11606.2|11601.2|62
1727872200000|2024-10-02 12:30:00|11606.2|11601.2|11614.2|11609.2|11615.2|11610.2|11601.7|11596.7|37
1727872500000|2024-10-02 12:35:00|11614.7|11609.7|11633.2|11628.2|11633.7|11628.7|11612.7|11607.7|86
1727872800000|2024-10-02 12:40:00|11632.7|11627.7|11633.2|11628.2|11641.2|11636.2|11632.7|11627.7|70
1727873100000|2024-10-02 12:45:00|11633.7|11628.7|11631.2|11626.2|11635.2|11630.2|11626.7|11621.7|53
1727873400000|2024-10-02 12:50:00|11631.7|11626.7|11635.2|11630.2|11636.7|11631.7|11628.2|11623.2|34
1727873700000|2024-10-02 12:55:00|11634.7|11629.7|11629.2|11624.2|11636.2|11631.2|11624.2|11619.2|42
1727874000000|2024-10-02 13:00:00|11629.7|11624.7|11624.2|11619.2|11629.7|11624.7|11619.7|11614.7|53
1727874300000|2024-10-02 13:05:00|11623.7|11618.7|11619.2|11614.2|11628.2|11623.2|11619.2|11614.2|33
1727874600000|2024-10-02 13:10:00|11619.7|11614.7|11622.2|11617.2|11624.2|11619.2|11618.2|11613.2|32
1727874900000|2024-10-02 13:15:00|11621.7|11616.7|11612.2|11607.2|11622.2|11617.2|11608.7|11603.7|44
1727875200000|2024-10-02 13:20:00|11611.7|11606.7|11606.7|11601.7|11617.7|11612.7|11606.2|11601.2|71
1727875500000|2024-10-02 13:25:00|11607.7|11602.7|11610.7|11605.7|11614.2|11609.2|11605.2|11600.2|40
1727875800000|2024-10-02 13:30:00|11609.2|11604.2|11585.2|11580.2|11614.2|11609.2|11583.2|11578.2|94
1727876100000|2024-10-02 13:35:00|11584.7|11579.7|11596.2|11591.2|11603.2|11598.2|11584.2|11579.2|82
1727876400000|2024-10-02 13:40:00|11595.7|11590.7|11571.2|11566.2|11595.7|11590.7|11571.2|11566.2|64
1727876700000|2024-10-02 13:45:00|11571.7|11566.7|11604.2|11599.2|11604.2|11599.2|11571.7|11566.7|95
1727877000000|2024-10-02 13:50:00|11603.7|11598.7|11603.2|11598.2|11607.7|11602.7|11598.7|11593.7|72
1727877300000|2024-10-02 13:55:00|11602.7|11597.7|11591.2|11586.2|11610.2|11605.2|11588.2|11583.2|106
1727877600000|2024-10-02 14:00:00|11590.2|11585.2|11594.2|11589.2|11596.2|11591.2|11578.7|11573.7|90
1727877900000|2024-10-02 14:05:00|11594.7|11589.7|11586.2|11581.2|11597.2|11592.2|11585.2|11580.2|61
1727878200000|2024-10-02 14:10:00|11586.6|11581.6|11593.6|11588.6|11599.1|11594.1|11586.6|11581.6|70
1727878500000|2024-10-02 14:15:00|11593.1|11588.1|11595.6|11590.6|11595.6|11590.6|11581.6|11576.6|85
1727878800000|2024-10-02 14:20:00|11596.1|11591.1|11577.6|11572.6|11598.6|11593.6|11575.1|11570.1|81
1727879100000|2024-10-02 14:25:00|11577.1|11572.1|11583.6|11578.6|11586.6|11581.6|11575.6|11570.6|66
1727879400000|2024-10-02 14:30:00|11583.1|11578.1|11589.6|11584.6|11591.1|11586.1|11574.6|11569.6|73
1727879700000|2024-10-02 14:35:00|11589.1|11584.1|11583.6|11578.6|11590.1|11585.1|11570.1|11565.1|54
1727880000000|2024-10-02 14:40:00|11583.1|11578.1|11588.6|11583.6|11595.1|11590.1|11583.1|11578.1|100
1727880300000|2024-10-02 14:45:00|11588.1|11583.1|11605.1|11600.1|11605.6|11600.6|11587.1|11582.1|98
1727880600000|2024-10-02 14:50:00|11605.6|11600.6|11596.6|11591.6|11605.6|11600.6|11594.6|11589.6|98
1727880900000|2024-10-02 14:55:00|11597.1|11592.1|11591.6|11586.6|11603.6|11598.6|11590.6|11585.6|61
1727881200000|2024-10-02 15:00:00|11591.1|11586.1|11601.6|11596.6|11604.1|11599.1|11585.6|11580.6|54
1727881500000|2024-10-02 15:05:00|11601.1|11596.1|11597.6|11592.6|11603.6|11598.6|11594.6|11589.6|61
1727881800000|2024-10-02 15:10:00|11598.1|11593.1|11583.6|11578.6|11601.1|11596.1|11582.1|11577.1|112
1727882100000|2024-10-02 15:15:00|11584.1|11579.1|11596.6|11591.6|11599.1|11594.1|11583.6|11578.6|72
1727882400000|2024-10-02 15:20:00|11596.1|11591.1|11599.6|11594.6|11599.6|11594.6|11593.1|11588.1|107
1727882700000|2024-10-02 15:25:00|11599.1|11594.1|11604.6|11599.6|11608.1|11603.1|11597.1|11592.1|223
1727883000000|2024-10-02 15:30:00|11605.6|11598.6|11610.6|11603.6|11615.6|11608.6|11600.6|11593.6|303
1727883300000|2024-10-02 15:35:00|11611.6|11604.6|11607.6|11600.6|11611.6|11605.6|11601.6|11594.6|124
1727883600000|2024-10-02 15:40:00|11606.6|11599.6|11614.6|11607.6|11615.6|11608.6|11601.6|11594.6|66
1727883900000|2024-10-02 15:45:00|11613.6|11608.6|11615.6|11608.6|11617.6|11610.6|11613.6|11606.6|40
1727884200000|2024-10-02 15:50:00|11616.6|11609.6|11613.6|11606.6|11616.6|11610.6|11611.6|11604.6|25
1727884500000|2024-10-02 15:55:00|11612.6|11607.6|11616.6|11609.6|11617.6|11610.6|11611.6|11604.6|16
1727884800000|2024-10-02 16:00:00|11615.6|11610.6|11620.6|11613.6|11621.6|11615.6|11615.6|11608.6|25
1727885100000|2024-10-02 16:05:00|11619.6|11612.6|11619.6|11612.6|11623.6|11616.6|11616.6|11609.6|24
1727885400000|2024-10-02 16:10:00|11618.6|11611.6|11618.6|11611.6|11620.6|11613.6|11617.6|11610.6|11
1727885700000|2024-10-02 16:15:00|11619.6|11612.6|11611.6|11604.6|11619.6|11612.6|11610.6|11603.6|20
1727886000000|2024-10-02 16:20:00|11610.6|11603.6|11614.6|11607.6|11614.6|11608.6|11608.6|11602.6|10
1727886300000|2024-10-02 16:25:00|11616.6|11608.6|11616.6|11609.6|11617.6|11611.6|11614.6|11607.6|10
1727886600000|2024-10-02 16:30:00|11617.6|11610.6|11610.6|11603.6|11617.6|11610.6|11610.6|11603.6|7
1727886900000|2024-10-02 16:35:00|11609.6|11602.6|11610.6|11603.6|11610.6|11604.6|11609.6|11601.6|7
1727887200000|2024-10-02 16:40:00|11611.6|11604.6|11610.6|11603.6|11611.6|11604.6|11608.6|11602.6|9
1727887500000|2024-10-02 16:45:00|11609.6|11602.6|11607.6|11600.6|11611.6|11604.6|11607.6|11599.6|14
1727887800000|2024-10-02 16:50:00|11608.6|11599.6|11607.6|11600.6|11609.6|11602.6|11605.6|11599.6|8
1727888100000|2024-10-02 16:55:00|11606.6|11599.6|11599.6|11592.6|11607.6|11600.6|11599.6|11592.6|13
1727888400000|2024-10-02 17:00:00|11598.6|11593.6|11600.6|11593.6|11602.6|11595.6|11598.6|11592.6|20
1727888700000|2024-10-02 17:05:00|11601.6|11594.6|11599.6|11592.6|11601.6|11594.6|11597.6|11591.6|11
1727889000000|2024-10-02 17:10:00|11600.6|11594.6|11603.6|11596.6|11603.6|11596.6|11598.6|11591.6|10
1727889300000|2024-10-02 17:15:00|11602.6|11595.6|11602.6|11595.6|11603.6|11596.6|11600.6|11593.6|4
1727889600000|2024-10-02 17:20:00|11601.6|11594.6|11602.6|11595.6|11604.6|11597.6|11601.6|11594.6|5
1727889900000|2024-10-02 17:25:00|11603.6|11594.6|11608.6|11600.6|11610.6|11603.6|11602.6|11594.6|8
1727890200000|2024-10-02 17:30:00|11607.6|11598.6|11599.6|11592.6|11608.6|11601.6|11599.6|11592.6|14
1727890500000|2024-10-02 17:35:00|11598.6|11591.6|11606.6|11599.6|11607.6|11600.6|11598.6|11591.6|5
1727890800000|2024-10-02 17:40:00|11608.6|11600.6|11609.6|11601.6|11610.6|11603.6|11605.6|11598.6|10
1727891100000|2024-10-02 17:45:00|11608.6|11602.6|11615.6|11608.6|11617.6|11609.6|11608.6|11602.6|7
1727891400000|2024-10-02 17:50:00|11616.6|11609.6|11618.6|11610.6|11620.6|11611.6|11616.6|11608.6|7
1727891700000|2024-10-02 17:55:00|11620.6|11613.6|11619.1|11607.1|11621.6|11613.6|11614.6|11607.1|10
1727892000000|2024-10-02 18:00:00|11621.2|11609.2|11619.1|11607.1|11621.3|11609.3|11619.1|11607.1|0
1727892300000|2024-10-02 18:05:00|11621.1|11609.1|11621.2|11609.2|11621.2|11609.2|11617|11605|0
1727892600000|2024-10-02 18:10:00|11619.1|11607.1|11619.1|11607.1|11621.2|11609.2|11619.1|11607.1|0
1727892900000|2024-10-02 18:15:00|11621.1|11609.1|11619.1|11607.1|11621.2|11609.2|11619.1|11607.1|0
1727893200000|2024-10-02 18:20:00|11621.1|11609.1|11614.8|11602.8|11621.1|11609.1|11614.8|11602.8|0
1727893500000|2024-10-02 18:25:00|11614.9|11602.9|11610.6|11598.6|11619|11607|11600|11588|0
1727893800000|2024-10-02 18:30:00|11609.5|11597.5|11612.8|11600.8|11612.8|11600.8|11606.4|11594.4|0
1727894100000|2024-10-02 18:35:00|11612.7|11600.7|11610.7|11598.7|11612.8|11600.8|11608.6|11596.6|0
1727894400000|2024-10-02 18:40:00|11612.7|11600.7|11617|11605|11617|11605|11612.7|11600.7|0
1727894700000|2024-10-02 18:45:00|11616.9|11604.9|11614.9|11602.9|11617|11605|11612.8|11600.8|0
1727895000000|2024-10-02 18:50:00|11615|11603|11612.9|11600.9|11617|11605|11612.8|11600.8|0
1727895300000|2024-10-02 18:55:00|11612.8|11600.8|11612.9|11600.9|11615|11603|11610.8|11598.8|0
1727895600000|2024-10-02 19:00:00|11613.9|11601.9|11616.1|11604.1|11617.1|11605.1|11612.8|11600.8|0
1727895900000|2024-10-02 19:05:00|11615|11603|11617.1|11605.1|11617.1|11605.1|11614.9|11602.9|0
1727896200000|2024-10-02 19:10:00|11619.2|11607.2|11617.1|11605.1|11619.2|11607.2|11617|11605|0
1727896500000|2024-10-02 19:15:00|11615.1|11603.1|11615.1|11603.1|11617.1|11605.1|11613|11601|0
1727896800000|2024-10-02 19:20:00|11617.2|11605.2|11613|11601|11617.2|11605.2|11613|11601|0
1727897100000|2024-10-02 19:25:00|11613.1|11601.1|11615.1|11603.1|11615.1|11603.1|11613|11601|0
1727897400000|2024-10-02 19:30:00|11613|11601|11610.9|11598.9|11613|11601|11608.8|11596.8|0
1727897700000|2024-10-02 19:35:00|11613|11601|11613|11601|11616.1|11604.1|11610.9|11598.9|0
1727898000000|2024-10-02 19:40:00|11612.9|11600.9|11613.1|11601.1|11615.2|11603.2|11608.8|11596.8|0
1727898300000|2024-10-02 19:45:00|11615.2|11603.2|11617.3|11605.3|11617.3|11605.3|11613.1|11601.1|0
1727898600000|2024-10-02 19:50:00|11617.2|11605.2|11606.9|11594.9|11617.2|11605.2|11604.9|11592.9|0
1727898900000|2024-10-02 19:55:00|11607.9|11595.9|11602.7|11590.7|11609.1|11597.1|11602.7|11590.7|0
1727899200000|2024-10-02 20:00:00|11603.9|11591.9|11609.4|11597.4|11610|11598|11601.4|11589.4|0
1727899500000|2024-10-02 20:05:00|11609|11597|11612.7|11600.7|11612.7|11600.7|11608.5|11596.5|0
1727899800000|2024-10-02 20:10:00|11612.3|11600.3|11614|11602|11614.8|11602.8|11611.7|11599.7|0
1727900100000|2024-10-02 20:15:00|11614.4|11602.4|11616.3|11604.3|11616.3|11604.3|11613.6|11601.6|0
1727900400000|2024-10-02 20:20:00|11616.7|11604.7|11617.6|11605.6|11618.6|11606.6|11615.5|11603.5|0
1727900700000|2024-10-02 20:25:00|11618.2|11606.2|11618.2|11606.2|11618.2|11606.2|11617.1|11605.1|0
1727901000000|2024-10-02 20:30:00|11618.6|11606.6|11618.6|11606.6|11618.6|11606.6|11617.6|11605.6|0
1727901300000|2024-10-02 20:35:00|11619|11607|11620.9|11608.9|11620.9|11608.9|11618.6|11606.6|0
1727901600000|2024-10-02 20:40:00|11620.7|11608.7|11624.1|11612.1|11626.4|11614.4|11620.5|11608.5|0
1727901900000|2024-10-02 20:45:00|11624.5|11612.5|11624.9|11612.9|11624.9|11612.9|11623.7|11611.7|0
1727902200000|2024-10-02 20:50:00|11624.5|11612.5|11624.9|11612.9|11625.3|11613.3|11623.7|11611.7|0
1727902500000|2024-10-02 20:55:00|11624.5|11612.5|11620.9|11608.9|11624.9|11612.9|11620.5|11608.5|0
1727902800000|2024-10-02 21:00:00|11621.1|11609.1|11620.7|11608.7|11621.6|11609.6|11620.5|11608.5|0
1727903100000|2024-10-02 21:05:00|11620.5|11608.5|11620.9|11608.9|11621.6|11609.6|11620.1|11608.1|0
1727903400000|2024-10-02 21:10:00|11620.7|11608.7|11621.6|11609.6|11622.2|11610.2|11620.3|11608.3|0
1727903700000|2024-10-02 21:15:00|11621.4|11609.4|11620.9|11608.9|11621.8|11609.8|11620.9|11608.9|0
1727904000000|2024-10-02 21:20:00|11621.4|11609.4|11620.7|11608.7|11621.4|11609.4|11620.7|11608.7|0
1727904300000|2024-10-02 21:25:00|11620.9|11608.9|11620.9|11608.9|11621.4|11609.4|11620.7|11608.7|0
1727904600000|2024-10-02 21:30:00|11620.7|11608.7|11620.7|11608.7|11620.7|11608.7|11620.7|11608.7|0
1727904900000|2024-10-02 21:35:00|11620.3|11608.3|11620.3|11608.3|11620.7|11608.7|11619.7|11607.7|0
1727905200000|2024-10-02 21:40:00|11620.5|11608.5|11619.5|11607.5|11620.5|11608.5|11619.5|11607.5|0
1727905500000|2024-10-02 21:45:00|11619.3|11607.3|11619.3|11607.3|11619.9|11607.9|11618.9|11606.9|0
1727906400000|2024-10-02 22:00:00|11620.8|11608.8|11621.8|11609.8|11621.8|11609.8|11616.2|11604.2|0
1727906700000|2024-10-02 22:05:00|11622|11610|11626|11614|11626|11614|11621|11609|0
1727907000000|2024-10-02 22:10:00|11625.6|11613.6|11622.6|11610.6|11626|11614|11621|11609|0
1727907300000|2024-10-02 22:15:00|11622.2|11610.2|11619.9|11607.9|11622.2|11610.2|11619.9|11607.9|0
1727907600000|2024-10-02 22:20:00|11619.5|11607.5|11619.3|11607.3|11619.9|11607.9|11618.7|11606.7|0
1727907900000|2024-10-02 22:25:00|11619.5|11607.5|11621.8|11609.8|11621.8|11609.8|11619.1|11607.1|0
1727908200000|2024-10-02 22:30:00|11621.6|11609.6|11619.9|11607.9|11621.8|11609.8|11619.1|11607.1|0
1727908500000|2024-10-02 22:35:00|11619.5|11607.5|11621|11609|11621.2|11609.2|11619.1|11607.1|0
1727908800000|2024-10-02 22:40:00|11620.8|11608.8|11619.1|11607.1|11621|11609|11618.7|11606.7|0
1727909100000|2024-10-02 22:45:00|11619.5|11607.5|11618.2|11606.2|11619.9|11607.9|11618.2|11606.2|0
1727909400000|2024-10-02 22:50:00|11618.3|11606.3|11619.1|11607.1|11619.5|11607.5|11618.3|11606.3|0
1727909700000|2024-10-02 22:55:00|11618.7|11606.7|11618|11606|11619.5|11607.5|11618|11606|0
1727910000000|2024-10-02 23:00:00|11618.2|11606.2|11616.8|11604.8|11618.5|11606.5|11614.1|11602.1|0
1727910300000|2024-10-02 23:05:00|11617.4|11605.4|11618.2|11606.2|11619.5|11607.5|11616.8|11604.8|0
1727910600000|2024-10-02 23:10:00|11618.3|11606.3|11618.7|11606.7|11621|11609|11618.2|11606.2|0
1727910900000|2024-10-02 23:15:00|11618.6|11606.6|11617.4|11605.4|11618.6|11606.6|11616.6|11604.6|0
1727911200000|2024-10-02 23:20:00|11616.8|11604.8|11615.1|11603.1|11616.8|11604.8|11612.8|11600.8|0
1727911500000|2024-10-02 23:25:00|11615.3|11603.3|11616.4|11604.4|11617|11605|11614.7|11602.7|0
1727911800000|2024-10-02 23:30:00|11616.3|11604.3|11617.8|11605.8|11617.8|11605.8|11615.5|11603.5|0
1727912100000|2024-10-02 23:35:00|11617.6|11605.6|11618.2|11606.2|11618.7|11606.7|11617.4|11605.4|0
1727912400000|2024-10-02 23:40:00|11618.3|11606.3|11619.5|11607.5|11619.7|11607.7|11618|11606|0
1727912700000|2024-10-02 23:45:00|11619.9|11607.9|11620.5|11608.5|11621|11609|11619.5|11607.5|0
1727913000000|2024-10-02 23:50:00|11619.9|11607.9|11621|11609|11621|11609|11619.1|11607.1|0
1727913300000|2024-10-02 23:55:00|11620.5|11608.5|11619.9|11607.9|11621|11609|11619.5|11607.5|0
1727913600000|2024-10-03 00:00:00|11619.5|11607.5|11608.5|11596.5|11619.9|11607.9|11608|11596|0
1727913900000|2024-10-03 00:05:00|11608|11596|11610.4|11598.4|11610.8|11598.8|11602.2|11590.2|0
1727914200000|2024-10-03 00:10:00|11610.3|11598.3|11601.4|11589.4|11610.3|11598.3|11601.4|11589.4|0
1727914500000|2024-10-03 00:15:00|11601.8|11589.8|11587.7|11575.7|11601.8|11589.8|11581.5|11569.5|0
1727914800000|2024-10-03 00:20:00|11586.7|11574.7|11593.1|11581.1|11593.1|11581.1|11585.6|11573.6|0
1727915100000|2024-10-03 00:25:00|11591|11579|11586.9|11574.9|11593.1|11581.1|11586.9|11574.9|0
1727915400000|2024-10-03 00:30:00|11586.8|11574.8|11589|11577|11591.1|11579.1|11584.8|11572.8|0
1727915700000|2024-10-03 00:35:00|11588.9|11576.9|11591|11579|11591|11579|11586.9|11574.9|0
1727916000000|2024-10-03 00:40:00|11588.9|11576.9|11588.9|11576.9|11591|11579|11588.9|11576.9|0
1727916300000|2024-10-03 00:45:00|11586.8|11574.8|11587.2|11575.2|11589.3|11577.3|11586.8|11574.8|0
1727916600000|2024-10-03 00:50:00|11587.3|11575.3|11585.1|11573.1|11587.3|11575.3|11585.1|11573.1|0
1727916900000|2024-10-03 00:55:00|11583.1|11571.1|11591.3|11579.3|11591.3|11579.3|11583.1|11571.1|0
1727917200000|2024-10-03 01:00:00|11593.3|11581.3|11595.5|11583.5|11597.5|11585.5|11593.3|11581.3|0
1727917500000|2024-10-03 01:05:00|11597.5|11585.5|11578.9|11566.9|11597.5|11585.5|11578.9|11566.9|0
1727917800000|2024-10-03 01:10:00|11580.9|11568.9|11581|11569|11583.1|11571.1|11580|11568|0
1727918100000|2024-10-03 01:15:00|11583.1|11571.1|11587.1|11575.1|11589.2|11577.2|11582|11570|0
1727918400000|2024-10-03 01:20:00|11585.1|11573.1|11587.1|11575.1|11587.2|11575.2|11585|11573|0
1727918700000|2024-10-03 01:25:00|11585|11573|11581.1|11569.1|11585|11573|11580.8|11568.8|0
1727919000000|2024-10-03 01:30:00|11583.2|11571.2|11574.9|11562.9|11583.2|11571.2|11574.9|11562.9|0
1727919300000|2024-10-03 01:35:00|11572.9|11560.9|11572.9|11560.9|11574.9|11562.9|11570.8|11558.8|0
1727919600000|2024-10-03 01:40:00|11571.9|11559.9|11569.6|11557.6|11572.7|11560.7|11568.5|11556.5|0
1727919900000|2024-10-03 01:45:00|11568.6|11556.6|11579.1|11567.1|11579.2|11567.2|11564.7|11552.7|0
1727920200000|2024-10-03 01:50:00|11579.2|11567.2|11583.3|11571.3|11583.3|11571.3|11577.1|11565.1|0
1727920500000|2024-10-03 01:55:00|11583.4|11571.4|11587.4|11575.4|11587.4|11575.4|11583.2|11571.2|0
1727920800000|2024-10-03 02:00:00|11585.4|11573.4|11579.2|11567.2|11585.4|11573.4|11579.2|11567.2|0
1727921100000|2024-10-03 02:05:00|11579.3|11567.3|11577.2|11565.2|11581.3|11569.3|11577.1|11565.1|0
1727921400000|2024-10-03 02:10:00|11579.2|11567.2|11575.1|11563.1|11579.2|11567.2|11573|11561|0
1727921700000|2024-10-03 02:15:00|11576.1|11564.1|11573|11561|11577.1|11565.1|11571|11559|0
1727922000000|2024-10-03 02:20:00|11573.1|11561.1|11575.1|11563.1|11577.2|11565.2|11573.1|11561.1|0
1727922300000|2024-10-03 02:25:00|11575.2|11563.2|11583.4|11571.4|11583.4|11571.4|11575.1|11563.1|0
1727922600000|2024-10-03 02:30:00|11585.5|11573.5|11577.4|11565.4|11585.5|11573.5|11577.4|11565.4|0
1727922900000|2024-10-03 02:35:00|11577.5|11565.5|11576.4|11564.4|11581.6|11569.6|11575.4|11563.4|0
1727923200000|2024-10-03 02:40:00|11575.4|11563.4|11575.4|11563.4|11577.5|11565.5|11575.3|11563.3|0
1727923500000|2024-10-03 02:45:00|11577.4|11565.4|11577.5|11565.5|11579.5|11567.5|11577.4|11565.4|0
1727923800000|2024-10-03 02:50:00|11577.4|11565.4|11569.2|11557.2|11577.4|11565.4|11569.2|11557.2|0
1727924100000|2024-10-03 02:55:00|11571.2|11559.2|11569.1|11557.1|11573.3|11561.3|11567.1|11555.1|0
1727924400000|2024-10-03 03:00:00|11567.1|11555.1|11567.1|11555.1|11571.2|11559.2|11567.1|11555.1|0
1727924700000|2024-10-03 03:05:00|11569.1|11557.1|11571.2|11559.2|11571.2|11559.2|11569.1|11557.1|0
1727925000000|2024-10-03 03:10:00|11570.2|11558.2|11575.4|11563.4|11575.4|11563.4|11569.2|11557.2|0
1727925300000|2024-10-03 03:15:00|11577.4|11565.4|11575.4|11563.4|11578.5|11566.5|11575.3|11563.3|0
1727925600000|2024-10-03 03:20:00|11576.4|11564.4|11580.5|11568.5|11581.5|11569.5|11575.4|11563.4|0
1727925900000|2024-10-03 03:25:00|11580.4|11568.4|11575.3|11563.3|11581.4|11569.4|11575.3|11563.3|0
1727926200000|2024-10-03 03:30:00|11577.4|11565.4|11569.1|11557.1|11577.4|11565.4|11569.1|11557.1|0
1727926500000|2024-10-03 03:35:00|11571.2|11559.2|11575.3|11563.3|11575.3|11563.3|11563.9|11551.9|0
1727926800000|2024-10-03 03:40:00|11575.4|11563.4|11573.3|11561.3|11577.4|11565.4|11571.2|11559.2|0
1727927100000|2024-10-03 03:45:00|11575.3|11563.3|11576.2|11564.2|11577.3|11565.3|11575.2|11563.2|0
1727927400000|2024-10-03 03:50:00|11577.3|11565.3|11573.2|11561.2|11577.3|11565.3|11573.2|11561.2|0
1727927700000|2024-10-03 03:55:00|11574.2|11562.2|11577.3|11565.3|11577.3|11565.3|11573.2|11561.2|0
1727928000000|2024-10-03 04:00:00|11579.4|11567.4|11580.4|11568.4|11581.4|11569.4|11577.3|11565.3|0
1727928300000|2024-10-03 04:05:00|11581.4|11569.4|11579.4|11567.4|11581.4|11569.4|11579.4|11567.4|0
1727928600000|2024-10-03 04:10:00|11579.5|11567.5|11579.4|11567.4|11581.5|11569.5|11579.4|11567.4|0
1727928900000|2024-10-03 04:15:00|11579.5|11567.5|11579.4|11567.4|11581.5|11569.5|11579.4|11567.4|0
1727929200000|2024-10-03 04:20:00|11581.4|11569.4|11579.3|11567.3|11581.4|11569.4|11579.2|11567.2|0
1727929500000|2024-10-03 04:25:00|11577.2|11565.2|11577.2|11565.2|11579.3|11567.3|11577.2|11565.2|0
1727929800000|2024-10-03 04:30:00|11579.3|11567.3|11577.2|11565.2|11579.3|11567.3|11577.2|11565.2|0
1727930100000|2024-10-03 04:35:00|11579.2|11567.2|11579.2|11567.2|11581.3|11569.3|11579.2|11567.2|0
1727930400000|2024-10-03 04:40:00|11579.3|11567.3|11573.1|11561.1|11579.3|11567.3|11571.1|11559.1|0
1727930700000|2024-10-03 04:45:00|11572.1|11560.1|11566.7|11554.7|11572.1|11560.1|11566.6|11554.6|0
1727931000000|2024-10-03 04:50:00|11564.6|11552.6|11567.6|11555.6|11568.6|11556.6|11562.6|11550.6|0
1727931300000|2024-10-03 04:55:00|11569.6|11557.6|11574.5|11562.5|11578.6|11566.6|11568.6|11556.6|0
1727931600000|2024-10-03 05:00:00|11576.6|11564.6|11578.6|11566.6|11582.7|11570.7|11574.5|11562.5|0
1727931900000|2024-10-03 05:05:00|11580.7|11568.7|11584.7|11572.7|11586.8|11574.8|11578.6|11566.6|0
1727932200000|2024-10-03 05:10:00|11582.7|11570.7|11585.8|11573.8|11586.9|11574.9|11582.7|11570.7|0
1727932500000|2024-10-03 05:15:00|11584.8|11572.8|11591.2|11579.2|11593.3|11581.3|11584.8|11572.8|0
1727932800000|2024-10-03 05:20:00|11590.2|11578.2|11591.2|11579.2|11593.3|11581.3|11587.1|11575.1|0
1727933100000|2024-10-03 05:25:00|11590.2|11578.2|11591.2|11579.2|11591.2|11579.2|11587.1|11575.1|0
1727933400000|2024-10-03 05:30:00|11593.3|11581.3|11591.3|11579.3|11593.3|11581.3|11587.1|11575.1|0
1727933700000|2024-10-03 05:35:00|11593.3|11581.3|11595.4|11583.4|11595.4|11583.4|11591.3|11579.3|0
1727934000000|2024-10-03 05:40:00|11597.4|11585.4|11589.1|11577.1|11597.5|11585.5|11589.1|11577.1|0
1727934300000|2024-10-03 05:45:00|11587.1|11575.1|11589.1|11577.1|11589.1|11577.1|11585|11573|0
1727934600000|2024-10-03 05:50:00|11590.1|11578.1|11583|11571|11593.3|11581.3|11583|11571|0
1727934900000|2024-10-03 05:55:00|11584|11572|11580|11568|11585|11573|11578.9|11566.9|0
1727935200000|2024-10-03 06:00:00|11578.9|11566.9|11572.8|11567.8|11581|11569.8|11556.8|11551.8|27
1727935500000|2024-10-03 06:05:00|11571.8|11566.8|11580.8|11575.8|11580.8|11575.8|11571.3|11566.3|7
1727935800000|2024-10-03 06:10:00|11581.3|11576.3|11585.8|11580.8|11585.8|11580.8|11580.3|11575.3|6
1727936100000|2024-10-03 06:15:00|11584.3|11579.3|11580.3|11575.3|11584.3|11579.3|11579.8|11574.8|4
1727936400000|2024-10-03 06:20:00|11580.8|11575.8|11572.3|11567.3|11581.3|11576.3|11570.8|11565.8|12
1727936700000|2024-10-03 06:25:00|11572.8|11567.8|11574.3|11569.3|11577.3|11572.3|11571.8|11566.8|4
1727937000000|2024-10-03 06:30:00|11576.3|11571.3|11578.8|11573.8|11580.3|11575.3|11574.3|11569.3|9
1727937300000|2024-10-03 06:35:00|11579.3|11574.3|11576.3|11571.3|11579.3|11574.3|11573.3|11568.3|5
1727937600000|2024-10-03 06:40:00|11575.8|11570.8|11580.8|11575.8|11580.8|11575.8|11575.8|11570.8|2
1727937900000|2024-10-03 06:45:00|11581.3|11576.3|11586.3|11581.3|11586.3|11581.3|11581.3|11576.3|6
1727938200000|2024-10-03 06:50:00|11586.8|11581.8|11588.8|11583.8|11588.8|11583.8|11585.8|11580.8|3
1727938500000|2024-10-03 06:55:00|11588.3|11583.3|11589.8|11584.8|11593.3|11588.3|11585.3|11580.3|26
1727938800000|2024-10-03 07:00:00|11591.8|11586.8|11638.8|11633.8|11638.8|11633.8|11591.3|11586.3|306
1727939100000|2024-10-03 07:05:00|11637.8|11632.8|11639.8|11634.8|11643.8|11638.8|11634.8|11629.8|131
1727939400000|2024-10-03 07:10:00|11640.3|11635.3|11623.8|11618.8|11642.8|11637.8|11622.3|11617.3|84
1727939700000|2024-10-03 07:15:00|11624.3|11619.3|11605.3|11600.3|11629.8|11624.8|11602.3|11597.3|113
1727940000000|2024-10-03 07:20:00|11605.8|11600.8|11612.3|11607.3|11620.8|11615.8|11601.8|11596.8|109
1727940300000|2024-10-03 07:25:00|11611.8|11606.8|11612.8|11607.8|11620.3|11615.3|11610.8|11605.8|98
1727940600000|2024-10-03 07:30:00|11613.3|11608.3|11605.8|11600.8|11615.3|11610.3|11601.8|11596.8|81
1727940900000|2024-10-03 07:35:00|11605.3|11600.3|11588.8|11583.8|11606.8|11601.8|11588.8|11583.8|71
1727941200000|2024-10-03 07:40:00|11592.6|11587.6|11594.6|11589.6|11597.6|11592.6|11586.6|11581.6|82
1727941500000|2024-10-03 07:45:00|11591.6|11586.6|11571.6|11566.6|11591.6|11586.6|11566.6|11561.6|113
1727941800000|2024-10-03 07:50:00|11571.1|11566.1|11575.1|11570.1|11585.6|11580.6|11568.6|11563.6|110
1727942100000|2024-10-03 07:55:00|11574.6|11569.6|11572.1|11567.1|11577.6|11572.6|11568.6|11563.6|124
1727942400000|2024-10-03 08:00:00|11571.6|11566.6|11588.6|11583.6|11588.6|11583.6|11565.6|11560.6|120
1727942700000|2024-10-03 08:05:00|11588.1|11583.1|11578.6|11573.6|11588.1|11583.1|11572.6|11567.6|70
1727943000000|2024-10-03 08:10:00|11579.1|11574.1|11578.6|11573.6|11579.6|11574.6|11566.1|11561.1|77
1727943300000|2024-10-03 08:15:00|11579.1|11574.1|11593.1|11588.1|11594.6|11589.6|11579.1|11574.1|53
1727943600000|2024-10-03 08:20:00|11592.6|11587.6|11579.6|11574.6|11593.6|11588.6|11576.6|11571.6|77
1727943900000|2024-10-03 08:25:00|11579.1|11574.1|11583.1|11578.1|11595.1|11590.1|11576.6|11571.6|74
1727944200000|2024-10-03 08:30:00|11582.6|11577.6|11573.6|11568.6|11584.6|11579.6|11573.6|11568.6|53
1727944500000|2024-10-03 08:35:00|11573.1|11568.1|11587.6|11582.6|11589.1|11584.1|11571.6|11566.6|38
1727944800000|2024-10-03 08:40:00|11588.1|11583.1|11599.6|11594.6|11602.6|11597.6|11587.6|11582.6|48
1727945100000|2024-10-03 08:45:00|11600.1|11595.1|11600.1|11595.1|11607.1|11602.1|11597.6|11592.6|37
1727945400000|2024-10-03 08:50:00|11599.6|11594.6|11597.6|11592.6|11602.1|11597.1|11596.6|11591.6|38
1727945700000|2024-10-03 08:55:00|11598.1|11593.1|11597.1|11592.1|11601.6|11596.6|11592.6|11587.6|105
1727946000000|2024-10-03 09:00:00|11597.6|11592.6|11594.6|11589.6|11603.6|11598.6|11593.6|11588.6|55
1727946300000|2024-10-03 09:05:00|11594.1|11589.1|11591.6|11586.6|11597.6|11592.6|11587.6|11582.6|40
1727946600000|2024-10-03 09:10:00|11592.1|11587.1|11608.6|11603.6|11608.6|11603.6|11592.1|11587.1|27
1727946900000|2024-10-03 09:15:00|11608.1|11603.1|11613.6|11608.6|11616.1|11611.1|11604.6|11599.6|56
1727947200000|2024-10-03 09:20:00|11613.1|11608.1|11626.1|11621.1|11626.6|11621.6|11611.6|11606.6|71
1727947500000|2024-10-03 09:25:00|11626.6|11621.6|11621.6|11616.6|11627.6|11622.6|11619.6|11614.6|34
1727947800000|2024-10-03 09:30:00|11622.1|11617.1|11624.6|11619.6|11625.1|11620.1|11615.6|11610.6|35
1727948100000|2024-10-03 09:35:00|11625.1|11620.1|11625.6|11620.6|11630.6|11625.6|11623.6|11618.6|36
1727948400000|2024-10-03 09:40:00|11626.1|11621.1|11626.1|11621.1|11630.6|11625.6|11622.1|11617.1|36
1727948700000|2024-10-03 09:45:00|11627.1|11622.1|11619.6|11614.6|11627.6|11622.6|11614.6|11609.6|47
1727949000000|2024-10-03 09:50:00|11620.1|11615.1|11619.6|11614.6|11624.6|11619.6|11618.1|11613.1|29
1727949300000|2024-10-03 09:55:00|11620.1|11615.1|11629.1|11624.1|11630.6|11625.6|11620.1|11615.1|37
1727949600000|2024-10-03 10:00:00|11628.6|11623.6|11629.6|11624.6|11632.6|11627.6|11628.1|11623.1|91
1727949900000|2024-10-03 10:05:00|11629.1|11624.1|11630.1|11625.1|11630.1|11625.1|11621.6|11616.6|40
1727950200000|2024-10-03 10:10:00|11629.6|11624.6|11622.1|11617.1|11630.6|11625.6|11620.6|11615.6|41
1727950500000|2024-10-03 10:15:00|11621.6|11616.6|11626.1|11621.1|11626.6|11621.6|11620.6|11615.6|39
1727950800000|2024-10-03 10:20:00|11628.6|11623.6|11635.6|11630.6|11635.6|11630.6|11627.6|11622.6|81
1727951100000|2024-10-03 10:25:00|11636.1|11631.1|11637.1|11632.1|11637.1|11632.1|11628.1|11623.1|21
1727951400000|2024-10-03 10:30:00|11637.6|11632.6|11643.6|11638.6|11644.6|11639.6|11636.6|11631.6|19
1727951700000|2024-10-03 10:35:00|11643.1|11638.1|11640.6|11635.6|11643.6|11638.6|11637.1|11632.1|23
1727952000000|2024-10-03 10:40:00|11640.1|11635.1|11638.6|11633.6|11645.1|11640.1|11638.1|11633.1|30
1727952300000|2024-10-03 10:45:00|11639.1|11634.1|11644.6|11639.6|11644.6|11639.6|11638.6|11633.6|28
1727952600000|2024-10-03 10:50:00|11645.1|11640.1|11649.6|11644.6|11651.6|11646.6|11645.1|11640.1|25
1727952900000|2024-10-03 10:55:00|11649.1|11644.1|11648.1|11643.1|11649.6|11644.6|11645.6|11640.6|23
1727953200000|2024-10-03 11:00:00|11648.6|11643.6|11651.1|11646.1|11652.1|11647.1|11645.6|11640.6|20
1727953500000|2024-10-03 11:05:00|11650.6|11645.6|11650.6|11645.6|11654.1|11649.1|11649.1|11644.1|32
1727953800000|2024-10-03 11:10:00|11651.1|11646.1|11652.6|11647.6|11656.6|11651.6|11648.6|11643.6|18
1727954100000|2024-10-03 11:15:00|11652.1|11647.1|11650.1|11645.1|11653.6|11648.6|11647.1|11642.1|29
1727954400000|2024-10-03 11:20:00|11650.6|11645.6|11648.6|11643.6|11652.6|11647.6|11647.6|11642.6|67
1727954700000|2024-10-03 11:25:00|11649.1|11644.1|11654.6|11649.6|11655.1|11650.1|11648.6|11643.6|28
1727955000000|2024-10-03 11:30:00|11654.1|11649.1|11654.1|11649.1|11659.6|11654.6|11651.6|11646.6|59
1727955300000|2024-10-03 11:35:00|11654.6|11649.6|11662.6|11657.6|11662.6|11657.6|11654.1|11649.1|29
1727955600000|2024-10-03 11:40:00|11661.4|11656.4|11665.9|11660.9|11667.9|11662.9|11659.9|11654.9|44
1727955900000|2024-10-03 11:45:00|11665.4|11660.4|11667.9|11662.9|11668.9|11663.9|11662.9|11657.9|41
1727956200000|2024-10-03 11:50:00|11668.4|11663.4|11651.9|11646.9|11668.9|11663.9|11651.9|11646.9|32
1727956500000|2024-10-03 11:55:00|11652.4|11647.4|11657.4|11652.4|11657.4|11652.4|11651.9|11646.9|13
1727956800000|2024-10-03 12:00:00|11656.9|11651.9|11647.4|11642.4|11658.9|11653.9|11647.4|11642.4|21
1727957100000|2024-10-03 12:05:00|11647.9|11642.9|11637.9|11632.9|11647.9|11642.9|11632.9|11627.9|23
1727957400000|2024-10-03 12:10:00|11638.4|11633.4|11629.4|11624.4|11641.9|11636.9|11628.4|11623.4|44
1727957700000|2024-10-03 12:15:00|11629.9|11624.9|11600.4|11595.4|11635.4|11630.4|11600.4|11595.4|128
1727958000000|2024-10-03 12:20:00|11599.9|11594.9|11607.4|11602.4|11607.4|11602.4|11593.4|11588.4|93
1727958300000|2024-10-03 12:25:00|11606.9|11601.9|11614.9|11609.9|11616.9|11611.9|11604.4|11599.4|37
1727958600000|2024-10-03 12:30:00|11615.4|11610.4|11604.4|11599.4|11616.9|11611.9|11603.4|11598.4|55
1727958900000|2024-10-03 12:35:00|11604.9|11599.9|11607.4|11602.4|11607.4|11602.4|11599.4|11594.4|13
1727959200000|2024-10-03 12:40:00|11606.9|11601.9|11613.4|11608.4|11618.4|11613.4|11605.4|11600.4|34
1727959500000|2024-10-03 12:45:00|11613.9|11608.9|11610.4|11605.4|11617.4|11612.4|11606.4|11601.4|22
1727959800000|2024-10-03 12:50:00|11609.9|11604.9|11607.4|11602.4|11611.9|11606.9|11602.9|11597.9|15
1727960100000|2024-10-03 12:55:00|11607.9|11602.9|11614.4|11609.4|11614.4|11609.4|11607.4|11602.4|31
1727960400000|2024-10-03 13:00:00|11613.9|11608.9|11609.9|11604.9|11617.9|11612.9|11607.9|11602.9|47
1727960700000|2024-10-03 13:05:00|11610.4|11605.4|11608.9|11603.9|11618.4|11613.4|11608.4|11603.4|34
1727961000000|2024-10-03 13:10:00|11608.4|11603.4|11611.4|11606.4|11611.9|11606.9|11605.4|11600.4|39
1727961300000|2024-10-03 13:15:00|11611.9|11606.9|11617.4|11612.4|11617.9|11612.9|11607.9|11602.9|36
1727961600000|2024-10-03 13:20:00|11616.9|11611.9|11617.4|11612.4|11620.9|11615.9|11614.4|11609.4|41
1727961900000|2024-10-03 13:25:00|11616.9|11611.9|11610.9|11605.9|11617.4|11612.4|11610.9|11605.9|43
1727962200000|2024-10-03 13:30:00|11611.4|11606.4|11602.4|11597.4|11615.4|11610.4|11595.4|11590.4|64
1727962500000|2024-10-03 13:35:00|11602.9|11597.9|11610.4|11605.4|11610.9|11605.9|11592.4|11587.4|145
1727962800000|2024-10-03 13:40:00|11609.9|11604.9|11615.4|11610.4|11622.4|11617.4|11608.4|11603.4|173
1727963100000|2024-10-03 13:45:00|11614.9|11609.9|11594.9|11589.9|11614.9|11609.9|11590.4|11585.4|74
1727963400000|2024-10-03 13:50:00|11594.4|11589.4|11603.4|11598.4|11603.9|11598.9|11590.9|11585.9|70
1727963700000|2024-10-03 13:55:00|11602.9|11597.9|11607.4|11602.4|11612.4|11607.4|11602.4|11597.4|73
1727964000000|2024-10-03 14:00:00|11607.9|11602.9|11623.4|11618.4|11627.4|11622.4|11607.9|11602.9|131
1727964300000|2024-10-03 14:05:00|11623.9|11618.9|11639.4|11634.4|11639.9|11634.9|11621.4|11616.4|118
1727964600000|2024-10-03 14:10:00|11638.7|11633.7|11614.7|11609.7|11647.2|11642.2|11607.2|11602.2|171
1727964900000|2024-10-03 14:15:00|11615.2|11610.2|11620.7|11615.7|11629.7|11624.7|11610.2|11605.2|136
1727965200000|2024-10-03 14:20:00|11620.2|11615.2|11602.7|11597.7|11625.7|11620.7|11601.2|11596.2|100
1727965500000|2024-10-03 14:25:00|11603.2|11598.2|11589.2|11584.2|11607.2|11602.2|11587.7|11582.7|258
1727965800000|2024-10-03 14:30:00|11589.7|11584.7|11605.7|11600.7|11607.2|11602.2|11578.2|11573.2|217
1727966100000|2024-10-03 14:35:00|11605.2|11600.2|11602.2|11597.2|11611.2|11606.2|11599.7|11594.7|69
1727966400000|2024-10-03 14:40:00|11601.7|11596.7|11596.7|11591.7|11604.7|11599.7|11586.2|11581.2|76
1727966700000|2024-10-03 14:45:00|11596.2|11591.2|11594.7|11589.7|11603.2|11598.2|11592.2|11587.2|88
1727967000000|2024-10-03 14:50:00|11595.2|11590.2|11608.2|11603.2|11610.7|11605.7|11594.2|11589.2|82
1727967300000|2024-10-03 14:55:00|11608.7|11603.7|11590.2|11585.2|11608.7|11603.7|11589.7|11584.7|132
1727967600000|2024-10-03 15:00:00|11590.7|11585.7|11582.7|11577.7|11591.2|11586.2|11579.2|11574.2|105
1727967900000|2024-10-03 15:05:00|11582.2|11577.2|11598.7|11593.7|11601.7|11596.7|11581.2|11576.2|99
1727968200000|2024-10-03 15:10:00|11598.2|11593.2|11600.7|11595.7|11601.2|11596.2|11591.2|11586.2|90
1727968500000|2024-10-03 15:15:00|11600.2|11595.2|11597.2|11592.2|11606.2|11601.2|11596.7|11591.7|94
1727968800000|2024-10-03 15:20:00|11596.7|11591.7|11606.7|11601.7|11609.2|11604.2|11596.7|11591.7|93
1727969100000|2024-10-03 15:25:00|11606.2|11601.2|11605.7|11600.7|11609.7|11604.7|11602.2|11597.2|264
1727969400000|2024-10-03 15:30:00|11606.7|11599.7|11618.7|11612.7|11621.7|11615.7|11603.7|11597.7|256
1727969700000|2024-10-03 15:35:00|11617.7|11610.7|11616.7|11609.7|11620.7|11613.7|11611.7|11605.7|144
1727970000000|2024-10-03 15:40:00|11618.7|11610.7|11633.7|11626.7|11633.7|11626.7|11618.7|11610.7|47
1727970300000|2024-10-03 15:45:00|11632.7|11627.7|11631.7|11624.7|11634.7|11627.7|11628.7|11621.7|19
1727970600000|2024-10-03 15:50:00|11632.7|11625.7|11636.7|11629.7|11639.7|11632.7|11632.7|11625.7|13
1727970900000|2024-10-03 15:55:00|11637.7|11630.7|11633.7|11626.7|11637.7|11630.7|11631.7|11624.7|18
1727971200000|2024-10-03 16:00:00|11634.7|11627.7|11636.7|11629.7|11637.7|11630.7|11633.7|11626.7|27
1727971500000|2024-10-03 16:05:00|11637.7|11630.7|11640.7|11634.7|11641.7|11634.7|11635.7|11628.7|9
1727971800000|2024-10-03 16:10:00|11639.7|11633.7|11642.7|11635.7|11644.7|11637.7|11639.7|11632.7|15
1727972100000|2024-10-03 16:15:00|11641.7|11634.7|11641.7|11634.7|11642.7|11635.7|11639.7|11631.7|10
1727972400000|2024-10-03 16:20:00|11640.7|11633.7|11642.7|11635.7|11644.7|11637.7|11640.7|11632.7|6
1727972700000|2024-10-03 16:25:00|11641.7|11634.7|11644.7|11637.7|11646.7|11639.7|11641.7|11633.7|18
1727973000000|2024-10-03 16:30:00|11642.7|11636.7|11641.7|11634.7|11644.7|11637.7|11640.7|11633.7|41
1727973300000|2024-10-03 16:35:00|11640.7|11633.7|11638.7|11630.7|11642.7|11634.7|11638.7|11630.7|13
1727973600000|2024-10-03 16:40:00|11637.7|11631.7|11631.7|11624.7|11639.7|11632.7|11629.7|11620.7|16
1727973900000|2024-10-03 16:45:00|11632.7|11625.7|11622.7|11614.7|11632.7|11625.7|11620.7|11612.7|4
1727974200000|2024-10-03 16:50:00|11621.7|11613.7|11620.7|11613.7|11623.7|11616.7|11618.7|11611.7|10
1727974500000|2024-10-03 16:55:00|11621.7|11614.7|11624.7|11617.7|11629.7|11622.7|11620.7|11613.7|20
1727974800000|2024-10-03 17:00:00|11623.7|11616.7|11616.7|11608.7|11624.7|11616.7|11614.7|11606.7|13
1727975100000|2024-10-03 17:05:00|11617.7|11609.7|11619.7|11611.7|11623.7|11615.7|11615.7|11608.7|6
1727975400000|2024-10-03 17:10:00|11618.7|11610.7|11617.7|11610.7|11624.7|11615.7|11617.7|11608.7|3
1727975700000|2024-10-03 17:15:00|11616.7|11611.7|11615.7|11608.7|11618.7|11611.7|11615.7|11607.7|2
1727976000000|2024-10-03 17:20:00|11614.7|11609.7|11624.7|11617.7|11626.7|11619.7|11614.7|11608.7|23
1727976300000|2024-10-03 17:25:00|11623.7|11616.7|11620.7|11613.7|11632.7|11625.7|11620.7|11612.7|41
1727976600000|2024-10-03 17:30:00|11619.7|11612.7|11626.7|11619.7|11627.7|11620.7|11619.7|11611.7|5
1727976900000|2024-10-03 17:35:00|11625.7|11620.7|11618.7|11611.7|11625.7|11620.7|11618.7|11609.7|10
1727977200000|2024-10-03 17:40:00|11619.7|11612.7|11619.7|11612.7|11621.7|11613.7|11615.7|11605.2|17
1727977500000|2024-10-03 17:45:00|11620.7|11613.7|11618.7|11611.7|11624.7|11616.7|11618.7|11609.7|2
1727977800000|2024-10-03 17:50:00|11617.7|11610.7|11618.7|11610.7|11619.7|11611.7|11617.7|11609.7|0
1727978100000|2024-10-03 17:55:00|11619.7|11611.7|11623.3|11611.3|11624.2|11613.7|11617.7|11609.7|7
1727978400000|2024-10-03 18:00:00|11625.4|11613.4|11621.2|11609.2|11625.4|11613.4|11619|11607|0
1727978700000|2024-10-03 18:05:00|11622.3|11610.3|11627.4|11615.4|11627.6|11615.6|11621.2|11609.2|0
1727979000000|2024-10-03 18:10:00|11625.4|11613.4|11627.4|11615.4|11629.6|11617.6|11625.3|11613.3|0
1727979300000|2024-10-03 18:15:00|11627.5|11615.5|11629.6|11617.6|11629.6|11617.6|11625.3|11613.3|0
1727979600000|2024-10-03 18:20:00|11627.5|11615.5|11623.3|11611.3|11629.6|11617.6|11618.8|11606.8|0
1727979900000|2024-10-03 18:25:00|11625.4|11613.4|11625.3|11613.3|11627.5|11615.5|11621.1|11609.1|0
1727980200000|2024-10-03 18:30:00|11623.2|11611.2|11622.4|11610.4|11625.3|11613.3|11620.2|11608.2|0
1727980500000|2024-10-03 18:35:00|11624.5|11612.5|11624.5|11612.5|11624.5|11612.5|11622.3|11610.3|0
1727980800000|2024-10-03 18:40:00|11624.6|11612.6|11624.5|11612.5|11626.7|11614.7|11624.5|11612.5|0
1727981100000|2024-10-03 18:45:00|11624.6|11612.6|11624.5|11612.5|11626.7|11614.7|11624.5|11612.5|0
1727981400000|2024-10-03 18:50:00|11624.6|11612.6|11626.6|11614.6|11628.7|11616.7|11624.5|11612.5|0
1727981700000|2024-10-03 18:55:00|11626.7|11614.7|11622.3|11610.3|11628.8|11616.8|11622.3|11610.3|0
1727982000000|2024-10-03 19:00:00|11622.2|11610.2|11622.3|11610.3|11622.3|11610.3|11618|11606|0
1727982300000|2024-10-03 19:05:00|11622.2|11610.2|11618|11606|11622.3|11610.3|11617.9|11605.9|0
1727982600000|2024-10-03 19:10:00|11616|11604|11616|11604|11618|11606|11611.7|11599.7|0
1727982900000|2024-10-03 19:15:00|11615.9|11603.9|11616|11604|11618.1|11606.1|11613.9|11601.9|0
1727983200000|2024-10-03 19:20:00|11617.1|11605.1|11618.2|11606.2|11620.3|11608.3|11616|11604|0
1727983500000|2024-10-03 19:25:00|11619.2|11607.2|11616|11604|11620.3|11608.3|11613.9|11601.9|0
1727983800000|2024-10-03 19:30:00|11616.1|11604.1|11616.2|11604.2|11616.3|11604.3|11611.9|11599.9|0
1727984100000|2024-10-03 19:35:00|11616.3|11604.3|11616.2|11604.2|11618.3|11606.3|11616.2|11604.2|0
1727984400000|2024-10-03 19:40:00|11616.3|11604.3|11609.8|11597.8|11616.3|11604.3|11609.8|11597.8|0
1727984700000|2024-10-03 19:45:00|11609.9|11597.9|11616.1|11604.1|11616.2|11604.2|11607.6|11595.6|0
1727985000000|2024-10-03 19:50:00|11616.2|11604.2|11618.3|11606.3|11620.5|11608.5|11610.8|11598.8|0
1727985300000|2024-10-03 19:55:00|11620.4|11608.4|11625.7|11613.7|11629|11617|11616.2|11604.2|0
1727985600000|2024-10-03 20:00:00|11625.8|11613.8|11629.6|11617.6|11629.6|11617.6|11624.1|11612.1|0
1727985900000|2024-10-03 20:05:00|11629.2|11617.2|11624.1|11612.1|11634.7|11622.7|11624.1|11612.1|0
1727986200000|2024-10-03 20:10:00|11624.4|11612.4|11628.8|11616.8|11630.1|11618.1|11624.4|11612.4|0
1727986500000|2024-10-03 20:15:00|11628.2|11616.2|11629.2|11617.2|11630.1|11618.1|11627.7|11615.7|0
1727986800000|2024-10-03 20:20:00|11629.4|11617.4|11628.2|11616.2|11630.1|11618.1|11627.7|11615.7|0
1727987100000|2024-10-03 20:25:00|11628.1|11616.1|11626.5|11614.5|11628.1|11616.1|11626|11614|0
1727987400000|2024-10-03 20:30:00|11626.4|11614.4|11622.9|11610.9|11626.4|11614.4|11621.8|11609.8|0
1727987700000|2024-10-03 20:35:00|11622.7|11610.7|11621.4|11609.4|11622.7|11610.7|11621.4|11609.4|0
1727988000000|2024-10-03 20:40:00|11621|11609|11620.1|11608.1|11621.8|11609.8|11618.6|11606.6|0
1727988300000|2024-10-03 20:45:00|11619.7|11607.7|11621|11609|11622.4|11610.4|11619.7|11607.7|0
1727988600000|2024-10-03 20:50:00|11620.5|11608.5|11622.4|11610.4|11622.4|11610.4|11620.5|11608.5|0
1727988900000|2024-10-03 20:55:00|11621.8|11609.8|11617|11605|11622.7|11610.7|11615.5|11603.5|0
1727989200000|2024-10-03 21:00:00|11617.8|11605.8|11618.2|11606.2|11618.6|11606.6|11617.8|11605.8|0
1727989500000|2024-10-03 21:05:00|11618|11606|11618.2|11606.2|11618.6|11606.6|11618|11606|0
1727989800000|2024-10-03 21:10:00|11618.4|11606.4|11619.7|11607.7|11619.7|11607.7|11618.4|11606.4|0
1727990100000|2024-10-03 21:15:00|11618.6|11606.6|11620|11608|11620|11608|11618.6|11606.6|0
1727990400000|2024-10-03 21:20:00|11619.9|11607.9|11619.5|11607.5|11619.9|11607.9|11619.1|11607.1|0
1727990700000|2024-10-03 21:25:00|11619.7|11607.7|11618.7|11606.7|11619.7|11607.7|11618.7|11606.7|0
1727991000000|2024-10-03 21:30:00|11618.5|11606.5|11618.7|11606.7|11618.7|11606.7|11618.5|11606.5|0
1727991300000|2024-10-03 21:35:00|11619.1|11607.1|11619.1|11607.1|11619.7|11607.7|11619.1|11607.1|0
1727991600000|2024-10-03 21:40:00|11619.3|11607.3|11618.9|11606.9|11619.7|11607.7|11618.9|11606.9|0
1727991900000|2024-10-03 21:45:00|11618.8|11606.8|11619.3|11607.3|11619.5|11607.5|11618.8|11606.8|0
1727992200000|2024-10-03 21:50:00|11619.2|11607.2|11618.4|11606.4|11619.2|11607.2|11617.6|11605.6|0
1727992500000|2024-10-03 21:55:00|11618.8|11606.8|11618.8|11606.8|11619.9|11607.9|11618.8|11606.8|0
1727992800000|2024-10-03 22:00:00|11618.9|11606.9|11615|11603|11620.5|11608.5|11614.6|11602.6|0
1727993100000|2024-10-03 22:05:00|11615.2|11603.2|11615.2|11603.2|11615.7|11603.7|11612.9|11600.9|0
1727993400000|2024-10-03 22:10:00|11615.3|11603.3|11614|11602|11615.7|11603.7|11614|11602|0
1727993700000|2024-10-03 22:15:00|11613.8|11601.8|11614.4|11602.4|11615.2|11603.2|11612.1|11600.1|0
1727994000000|2024-10-03 22:20:00|11614.8|11602.8|11616.5|11604.5|11616.5|11604.5|11614.8|11602.8|0
1727994300000|2024-10-03 22:25:00|11616.1|11604.1|11616.9|11604.9|11616.9|11604.9|11615.7|11603.7|0
1727994600000|2024-10-03 22:30:00|11617|11605|11622.7|11610.7|11622.7|11610.7|11617|11605|0
1727994900000|2024-10-03 22:35:00|11622.6|11610.6|11621.6|11609.6|11626|11614|11621|11609|0
1727995200000|2024-10-03 22:40:00|11622|11610|11624.3|11612.3|11624.8|11612.8|11621.8|11609.8|0
1727995500000|2024-10-03 22:45:00|11624.1|11612.1|11627.9|11615.9|11627.9|11615.9|11623.9|11611.9|0
1727995800000|2024-10-03 22:50:00|11628|11616|11629.8|11617.8|11631.5|11619.5|11628|11616|0
1727996100000|2024-10-03 22:55:00|11629.9|11617.9|11625.8|11613.8|11631.1|11619.1|11625.6|11613.6|0
1727996400000|2024-10-03 23:00:00|11626|11614|11626.5|11614.5|11628|11616|11625.5|11613.5|0
1727996700000|2024-10-03 23:05:00|11626.6|11614.6|11624.2|11612.2|11628.2|11616.2|11624.2|11612.2|0
1727997000000|2024-10-03 23:10:00|11624.6|11612.6|11627|11615|11627.8|11615.8|11623.8|11611.8|0
1727997300000|2024-10-03 23:15:00|11627.4|11615.4|11624.2|11612.2|11627.4|11615.4|11623.6|11611.6|0
1727997600000|2024-10-03 23:20:00|11623.8|11611.8|11619.6|11607.6|11624.6|11612.6|11619.6|11607.6|0
1727997900000|2024-10-03 23:25:00|11620|11608|11623.8|11611.8|11623.8|11611.8|11620|11608|0
1727998200000|2024-10-03 23:30:00|11624.2|11612.2|11623.8|11611.8|11627|11615|11621.5|11609.5|0
1727998500000|2024-10-03 23:35:00|11623.4|11611.4|11624.6|11612.6|11625.1|11613.1|11621.9|11609.9|0
1727998800000|2024-10-03 23:40:00|11624.7|11612.7|11624.2|11612.2|11625.5|11613.5|11622.7|11610.7|0
1727999100000|2024-10-03 23:45:00|11624.4|11612.4|11627.4|11615.4|11629.1|11617.1|11624.2|11612.2|0
1727999400000|2024-10-03 23:50:00|11627.8|11615.8|11625.9|11613.9|11627.8|11615.8|11623.8|11611.8|0
1727999700000|2024-10-03 23:55:00|11626.5|11614.5|11626.5|11614.5|11627.4|11615.4|11625.1|11613.1|0
1728000000000|2024-10-04 00:00:00|11625.9|11613.9|11623|11611|11627.6|11615.6|11623|11611|0
1728000300000|2024-10-04 00:05:00|11622.7|11610.7|11621.5|11609.5|11626.1|11614.1|11620.4|11608.4|0
1728000600000|2024-10-04 00:10:00|11621.3|11609.3|11623.8|11611.8|11626.5|11614.5|11621.3|11609.3|0
1728000900000|2024-10-04 00:15:00|11623.4|11611.4|11617.3|11605.3|11623.4|11611.4|11611.1|11599.1|0
1728001200000|2024-10-04 00:20:00|11615.2|11603.2|11617.3|11605.3|11617.3|11605.3|11613.1|11601.1|0
1728001500000|2024-10-04 00:25:00|11617.4|11605.4|11621.4|11609.4|11623.6|11611.6|11617.4|11605.4|0
1728001800000|2024-10-04 00:30:00|11621.3|11609.3|11623.4|11611.4|11623.5|11611.5|11619.3|11607.3|0
1728002100000|2024-10-04 00:35:00|11621.4|11609.4|11623.5|11611.5|11623.5|11611.5|11617.1|11605.1|0
1728002400000|2024-10-04 00:40:00|11623.4|11611.4|11617.2|11605.2|11623.5|11611.5|11617.2|11605.2|0
1728002700000|2024-10-04 00:45:00|11618.2|11606.2|11621.3|11609.3|11623.4|11611.4|11617.2|11605.2|0
1728003000000|2024-10-04 00:50:00|11621.4|11609.4|11619.4|11607.4|11623.5|11611.5|11619.3|11607.3|0
1728003300000|2024-10-04 00:55:00|11620.4|11608.4|11623.6|11611.6|11626.7|11614.7|11620.4|11608.4|0
1728003600000|2024-10-04 01:00:00|11621.5|11609.5|11621.5|11609.5|11623.6|11611.6|11621.5|11609.5|0
1728003900000|2024-10-04 01:05:00|11621.4|11609.4|11621.5|11609.5|11621.5|11609.5|11617.3|11605.3|0
1728004200000|2024-10-04 01:10:00|11619.4|11607.4|11615.3|11603.3|11621.5|11609.5|11615.3|11603.3|0
1728004500000|2024-10-04 01:15:00|11615.2|11603.2|11621.6|11609.6|11621.6|11609.6|11613.2|11601.2|0
1728004800000|2024-10-04 01:20:00|11623.6|11611.6|11627.9|11615.9|11627.9|11615.9|11617.4|11605.4|0
1728005100000|2024-10-04 01:25:00|11625.8|11613.8|11623.7|11611.7|11627.9|11615.9|11623.7|11611.7|0
1728005400000|2024-10-04 01:30:00|11624.7|11612.7|11619.5|11607.5|11625.8|11613.8|11617.4|11605.4|0
1728005700000|2024-10-04 01:35:00|11617.5|11605.5|11621.7|11609.7|11627.9|11615.9|11617.5|11605.5|0
1728006000000|2024-10-04 01:40:00|11620.6|11608.6|11634.2|11622.2|11634.2|11622.2|11619.6|11607.6|0
1728006300000|2024-10-04 01:45:00|11633.2|11621.2|11640.6|11628.6|11643.7|11631.7|11632.1|11620.1|0
1728006600000|2024-10-04 01:50:00|11642.7|11630.7|11642.5|11630.5|11646.8|11634.8|11640.6|11628.6|0
1728006900000|2024-10-04 01:55:00|11643.5|11631.5|11640.4|11628.4|11644.6|11632.6|11640.4|11628.4|0
1728007200000|2024-10-04 02:00:00|11638.3|11626.3|11637.3|11625.3|11640.5|11628.5|11636.3|11624.3|0
1728007500000|2024-10-04 02:05:00|11636.3|11624.3|11634.2|11622.2|11637.3|11625.3|11632.1|11620.1|0
1728007800000|2024-10-04 02:10:00|11635.3|11623.3|11636.3|11624.3|11639.4|11627.4|11635.3|11623.3|0
1728008100000|2024-10-04 02:15:00|11637.3|11625.3|11638.3|11626.3|11640.4|11628.4|11636.3|11624.3|0
1728008400000|2024-10-04 02:20:00|11637.3|11625.3|11642.5|11630.5|11646.8|11634.8|11636.3|11624.3|0
1728008700000|2024-10-04 02:25:00|11642.6|11630.6|11646.8|11634.8|11646.8|11634.8|11642.5|11630.5|0
1728009000000|2024-10-04 02:30:00|11646.7|11634.7|11648.7|11636.7|11648.7|11636.7|11642.5|11630.5|0
1728009300000|2024-10-04 02:35:00|11648.6|11636.6|11650.8|11638.8|11652.8|11640.8|11648.6|11636.6|0
1728009600000|2024-10-04 02:40:00|11651.8|11639.8|11648.7|11636.7|11652.8|11640.8|11648.6|11636.6|0
1728009900000|2024-10-04 02:45:00|11649.7|11637.7|11649.6|11637.6|11650.7|11638.7|11648.6|11636.6|0
1728010200000|2024-10-04 02:50:00|11649.7|11637.7|11644.3|11632.3|11650.7|11638.7|11644.3|11632.3|0
1728010500000|2024-10-04 02:55:00|11645.4|11633.4|11646.4|11634.4|11646.4|11634.4|11644.3|11632.3|0
1728010800000|2024-10-04 03:00:00|11646.3|11634.3|11646.3|11634.3|11646.4|11634.4|11644.3|11632.3|0
1728011100000|2024-10-04 03:05:00|11644.3|11632.3|11646.3|11634.3|11646.3|11634.3|11644.2|11632.2|0
1728011400000|2024-10-04 03:10:00|11646.4|11634.4|11646.4|11634.4|11650.5|11638.5|11646.3|11634.3|0
1728011700000|2024-10-04 03:15:00|11646.3|11634.3|11644.2|11632.2|11646.3|11634.3|11640.1|11628.1|0
1728012000000|2024-10-04 03:20:00|11643.2|11631.2|11642.2|11630.2|11644.3|11632.3|11640.1|11628.1|0
1728012300000|2024-10-04 03:25:00|11641.1|11629.1|11640.1|11628.1|11641.1|11629.1|11638|11626|0
1728012600000|2024-10-04 03:30:00|11642.2|11630.2|11635.8|11623.8|11642.2|11630.2|11635.8|11623.8|0
1728012900000|2024-10-04 03:35:00|11634.8|11622.8|11640|11628|11642.1|11630.1|11633.8|11621.8|0
1728013200000|2024-10-04 03:40:00|11639|11627|11635.8|11623.8|11639|11627|11633.7|11621.7|0
1728013500000|2024-10-04 03:45:00|11636.8|11624.8|11640|11628|11640|11628|11635.8|11623.8|0
1728013800000|2024-10-04 03:50:00|11638.9|11626.9|11637.9|11625.9|11642|11630|11637.9|11625.9|0
1728014100000|2024-10-04 03:55:00|11637.8|11625.8|11639.9|11627.9|11639.9|11627.9|11635.8|11623.8|0
1728014400000|2024-10-04 04:00:00|11637.8|11625.8|11644.1|11632.1|11644.1|11632.1|11637.8|11625.8|0
1728014700000|2024-10-04 04:05:00|11644|11632|11642|11630|11644.1|11632.1|11642|11630|0
1728015000000|2024-10-04 04:10:00|11643|11631|11642|11630|11643.1|11631.1|11638.9|11626.9|0
1728015300000|2024-10-04 04:15:00|11641|11629|11642|11630|11643.1|11631.1|11639.9|11627.9|0
1728015600000|2024-10-04 04:20:00|11643|11631|11642|11630|11643.1|11631.1|11639.9|11627.9|0
1728015900000|2024-10-04 04:25:00|11642.1|11630.1|11646.2|11634.2|11648.3|11636.3|11642.1|11630.1|0
1728016200000|2024-10-04 04:30:00|11644.2|11632.2|11646.3|11634.3|11646.3|11634.3|11643.1|11631.1|0
1728016500000|2024-10-04 04:35:00|11647.3|11635.3|11640|11628|11648.3|11636.3|11637.9|11625.9|0
1728016800000|2024-10-04 04:40:00|11638.9|11626.9|11635.7|11623.7|11640|11628|11635.7|11623.7|0
1728017100000|2024-10-04 04:45:00|11633.6|11621.6|11631.4|11619.4|11635.7|11623.7|11629.3|11617.3|0
1728017400000|2024-10-04 04:50:00|11633.5|11621.5|11631.4|11619.4|11633.5|11621.5|11631.4|11619.4|0
1728017700000|2024-10-04 04:55:00|11631.5|11619.5|11631.5|11619.5|11633.5|11621.5|11629.4|11617.4|0
1728018000000|2024-10-04 05:00:00|11632.5|11620.5|11635.6|11623.6|11637.7|11625.7|11632.5|11620.5|0
1728018300000|2024-10-04 05:05:00|11636.6|11624.6|11637.7|11625.7|11639.8|11627.8|11635.6|11623.6|0
1728018600000|2024-10-04 05:10:00|11636.7|11624.7|11637.7|11625.7|11639.8|11627.8|11635.6|11623.6|0
1728018900000|2024-10-04 05:15:00|11638.8|11626.8|11637.8|11625.8|11641.9|11629.9|11637.7|11625.7|0
1728019200000|2024-10-04 05:20:00|11638.8|11626.8|11639.8|11627.8|11641.9|11629.9|11637.8|11625.8|0
1728019500000|2024-10-04 05:25:00|11641.9|11629.9|11641.9|11629.9|11641.9|11629.9|11637.7|11625.7|0
1728019800000|2024-10-04 05:30:00|11644|11632|11637.7|11625.7|11644|11632|11635.6|11623.6|0
1728020100000|2024-10-04 05:35:00|11635.6|11623.6|11631.5|11619.5|11636.7|11624.7|11631.5|11619.5|0
1728020400000|2024-10-04 05:40:00|11631.4|11619.4|11635.7|11623.7|11637.8|11625.8|11629.4|11617.4|0
1728020700000|2024-10-04 05:45:00|11633.6|11621.6|11635.7|11623.7|11637.7|11625.7|11633.6|11621.6|0
1728021000000|2024-10-04 05:50:00|11635.6|11623.6|11639.8|11627.8|11639.8|11627.8|11629.4|11617.4|0
1728021300000|2024-10-04 05:55:00|11639.7|11627.7|11639.7|11627.7|11641.8|11629.8|11637.7|11625.7|0
1728021600000|2024-10-04 06:00:00|11641.8|11629.8|11632.3|11627.3|11641.8|11634.8|11627.8|11622.8|15
1728021900000|2024-10-04 06:05:00|11631.8|11626.8|11627.8|11622.8|11632.8|11627.8|11623.3|11618.3|15
1728022200000|2024-10-04 06:10:00|11627.3|11622.3|11626.8|11621.8|11630.8|11625.8|11626.3|11621.3|10
1728022500000|2024-10-04 06:15:00|11628.3|11623.3|11635.3|11630.3|11637.3|11632.3|11628.3|11623.3|12
1728022800000|2024-10-04 06:20:00|11635.8|11630.8|11651.8|11646.8|11651.8|11646.8|11635.8|11630.8|14
1728023100000|2024-10-04 06:25:00|11652.3|11647.3|11646.8|11641.8|11652.3|11647.3|11645.3|11640.3|15
1728023400000|2024-10-04 06:30:00|11647.3|11642.3|11642.3|11637.3|11648.8|11643.8|11638.8|11633.8|20
1728023700000|2024-10-04 06:35:00|11641.3|11636.3|11644.3|11639.3|11646.3|11641.3|11640.8|11635.8|5
1728024000000|2024-10-04 06:40:00|11645.8|11640.8|11645.3|11640.3|11645.8|11640.8|11641.8|11636.8|6
1728024300000|2024-10-04 06:45:00|11645.8|11640.8|11642.8|11637.8|11648.3|11643.3|11642.8|11637.8|9
1728024600000|2024-10-04 06:50:00|11642.3|11637.3|11646.8|11641.8|11646.8|11641.8|11641.8|11636.8|4
1728024900000|2024-10-04 06:55:00|11646.3|11641.3|11620.3|11615.3|11653.3|11648.3|11617.3|11612.3|93
1728025200000|2024-10-04 07:00:00|11619.3|11614.3|11606.8|11601.8|11633.3|11628.3|11600.3|11595.3|574
1728025500000|2024-10-04 07:05:00|11607.8|11602.8|11604.8|11599.8|11617.3|11612.3|11597.8|11592.8|264
1728025800000|2024-10-04 07:10:00|11603.8|11598.8|11616.8|11611.8|11619.8|11614.8|11595.8|11590.8|226
1728026100000|2024-10-04 07:15:00|11616.3|11611.3|11611.8|11606.8|11625.3|11620.3|11611.3|11606.3|169
1728026400000|2024-10-04 07:20:00|11611.3|11606.3|11634.8|11629.8|11637.3|11632.3|11609.8|11604.8|141
1728026700000|2024-10-04 07:25:00|11635.3|11630.3|11629.3|11624.3|11642.8|11637.8|11628.8|11623.8|121
1728027000000|2024-10-04 07:30:00|11634.3|11629.3|11643.8|11638.8|11645.3|11640.3|11632.3|11627.3|161
1728027300000|2024-10-04 07:35:00|11642.8|11637.8|11654.3|11649.3|11657.3|11652.3|11640.3|11635.3|132
1728027600000|2024-10-04 07:40:00|11654.1|11649.1|11656.1|11651.1|11656.1|11651.1|11641.1|11636.1|122
1728027900000|2024-10-04 07:45:00|11658.1|11653.1|11648.1|11643.1|11658.6|11653.6|11640.1|11635.1|122
1728028200000|2024-10-04 07:50:00|11647.6|11642.6|11660.6|11655.6|11662.6|11657.6|11645.1|11640.1|103
1728028500000|2024-10-04 07:55:00|11661.1|11656.1|11651.6|11646.6|11662.6|11657.6|11650.6|11645.6|76
1728028800000|2024-10-04 08:00:00|11654.6|11649.6|11646.1|11641.1|11656.6|11651.6|11644.6|11639.6|94
1728029100000|2024-10-04 08:05:00|11646.6|11641.6|11645.6|11640.6|11649.1|11644.1|11638.6|11633.6|82
1728029400000|2024-10-04 08:10:00|11646.1|11641.1|11650.6|11645.6|11653.6|11648.6|11646.1|11641.1|86
1728029700000|2024-10-04 08:15:00|11650.1|11645.1|11651.6|11646.6|11652.1|11647.1|11645.1|11640.1|73
1728030000000|2024-10-04 08:20:00|11651.1|11646.1|11654.6|11649.6|11659.1|11654.1|11649.6|11644.6|70
1728030300000|2024-10-04 08:25:00|11655.1|11650.1|11649.6|11644.6|11657.6|11652.6|11649.1|11644.1|71
1728030600000|2024-10-04 08:30:00|11650.6|11645.6|11642.6|11637.6|11657.6|11652.6|11639.6|11634.6|58
1728030900000|2024-10-04 08:35:00|11643.1|11638.1|11645.6|11640.6|11646.6|11641.6|11639.6|11634.6|32
1728031200000|2024-10-04 08:40:00|11646.1|11641.1|11661.6|11656.6|11664.6|11659.6|11646.1|11641.1|89
1728031500000|2024-10-04 08:45:00|11662.1|11657.1|11653.1|11648.1|11666.6|11661.6|11649.6|11644.6|52
1728031800000|2024-10-04 08:50:00|11653.6|11648.6|11643.6|11638.6|11654.6|11649.6|11639.6|11634.6|66
1728032100000|2024-10-04 08:55:00|11643.1|11638.1|11631.6|11626.6|11643.1|11638.1|11630.6|11625.6|63
1728032400000|2024-10-04 09:00:00|11632.1|11627.1|11639.6|11634.6|11642.6|11637.6|11628.1|11623.1|59
1728032700000|2024-10-04 09:05:00|11640.1|11635.1|11653.6|11648.6|11655.6|11650.6|11637.6|11632.6|86
1728033000000|2024-10-04 09:10:00|11654.1|11649.1|11653.6|11648.6|11657.1|11652.1|11652.1|11647.1|85
1728033300000|2024-10-04 09:15:00|11653.1|11648.1|11658.1|11653.1|11660.1|11655.1|11650.1|11645.1|100
1728033600000|2024-10-04 09:20:00|11658.6|11653.6|11657.6|11652.6|11663.1|11658.1|11654.1|11649.1|63
1728033900000|2024-10-04 09:25:00|11658.1|11653.1|11660.6|11655.6|11663.1|11658.1|11655.1|11650.1|46
1728034200000|2024-10-04 09:30:00|11661.1|11656.1|11659.1|11654.1|11666.1|11661.1|11657.6|11652.6|51
1728034500000|2024-10-04 09:35:00|11660.1|11655.1|11649.1|11644.1|11660.1|11655.1|11649.1|11644.1|51
1728034800000|2024-10-04 09:40:00|11648.6|11643.6|11653.6|11648.6|11654.6|11649.6|11645.6|11640.6|40
1728035100000|2024-10-04 09:45:00|11654.1|11649.1|11657.6|11652.6|11658.6|11653.6|11648.6|11643.6|51
1728035400000|2024-10-04 09:50:00|11658.1|11653.1|11659.6|11654.6|11664.1|11659.1|11653.6|11648.6|50
1728035700000|2024-10-04 09:55:00|11660.1|11655.1|11661.6|11656.6|11663.6|11658.6|11657.6|11652.6|46
1728036000000|2024-10-04 10:00:00|11662.1|11657.1|11653.6|11648.6|11664.6|11659.6|11651.1|11646.1|35
1728036300000|2024-10-04 10:05:00|11654.1|11649.1|11641.6|11636.6|11654.1|11649.1|11639.6|11634.6|59
1728036600000|2024-10-04 10:10:00|11642.1|11637.1|11648.6|11643.6|11651.6|11646.6|11642.1|11637.1|36
1728036900000|2024-10-04 10:15:00|11649.1|11644.1|11641.6|11636.6|11650.1|11645.1|11641.6|11636.6|24
1728037200000|2024-10-04 10:20:00|11642.1|11637.1|11639.6|11634.6|11646.6|11641.6|11639.1|11634.1|17
1728037500000|2024-10-04 10:25:00|11640.1|11635.1|11638.6|11633.6|11643.1|11638.1|11635.6|11630.6|23
1728037800000|2024-10-04 10:30:00|11638.1|11633.1|11637.1|11632.1|11640.6|11635.6|11634.1|11629.1|35
1728038100000|2024-10-04 10:35:00|11637.6|11632.6|11635.6|11630.6|11638.1|11633.1|11634.6|11629.6|21
1728038400000|2024-10-04 10:40:00|11635.1|11630.1|11633.6|11628.6|11638.1|11633.1|11632.6|11627.6|26
1728038700000|2024-10-04 10:45:00|11633.1|11628.1|11618.6|11613.6|11635.6|11630.6|11618.6|11613.6|24
1728039000000|2024-10-04 10:50:00|11618.1|11613.1|11617.6|11612.6|11620.6|11615.6|11616.1|11611.1|24
1728039300000|2024-10-04 10:55:00|11618.1|11613.1|11624.1|11619.1|11624.6|11619.6|11618.1|11613.1|26
1728039600000|2024-10-04 11:00:00|11624.6|11619.6|11629.1|11624.1|11631.6|11626.6|11624.6|11619.6|27
1728039900000|2024-10-04 11:05:00|11630.6|11625.6|11638.6|11633.6|11639.1|11634.1|11629.6|11624.6|26
1728040200000|2024-10-04 11:10:00|11639.1|11634.1|11632.6|11627.6|11639.6|11634.6|11631.6|11626.6|13
1728040500000|2024-10-04 11:15:00|11633.1|11628.1|11641.6|11636.6|11642.1|11637.1|11633.1|11628.1|17
1728040800000|2024-10-04 11:20:00|11641.1|11636.1|11639.6|11634.6|11646.1|11641.1|11634.6|11629.6|59
1728041100000|2024-10-04 11:25:00|11639.1|11634.1|11631.6|11626.6|11643.6|11638.6|11631.6|11626.6|16
1728041400000|2024-10-04 11:30:00|11631.1|11626.1|11624.6|11619.6|11633.6|11628.6|11624.1|11619.1|20
1728041700000|2024-10-04 11:35:00|11624.1|11619.1|11613.6|11608.6|11624.6|11619.6|11613.6|11608.6|23
1728042000000|2024-10-04 11:40:00|11615.2|11610.2|11621.7|11616.7|11621.7|11616.7|11615.2|11610.2|17
1728042300000|2024-10-04 11:45:00|11621.2|11616.2|11621.7|11616.7|11624.2|11619.2|11617.2|11612.2|14
1728042600000|2024-10-04 11:50:00|11621.2|11616.2|11625.2|11620.2|11626.7|11621.7|11619.7|11614.7|25
1728042900000|2024-10-04 11:55:00|11624.7|11619.7|11621.7|11616.7|11625.2|11620.2|11618.7|11613.7|23
1728043200000|2024-10-04 12:00:00|11622.7|11617.7|11623.7|11618.7|11624.7|11619.7|11619.7|11614.7|23
1728043500000|2024-10-04 12:05:00|11624.2|11619.2|11631.7|11626.7|11632.7|11627.7|11620.7|11615.7|27
1728043800000|2024-10-04 12:10:00|11632.2|11627.2|11630.7|11625.7|11632.2|11627.2|11627.7|11622.7|32
1728044100000|2024-10-04 12:15:00|11629.7|11624.7|11616.2|11611.2|11629.7|11624.7|11616.2|11611.2|69
1728044400000|2024-10-04 12:20:00|11615.7|11610.7|11629.7|11624.7|11630.7|11625.7|11615.7|11610.7|36
1728044700000|2024-10-04 12:25:00|11629.2|11624.2|11633.2|11628.2|11638.2|11633.2|11625.2|11620.2|29
1728045000000|2024-10-04 12:30:00|11633.7|11628.7|11615.7|11610.7|11662.7|11657.7|11613.2|11608.2|214
1728045300000|2024-10-04 12:35:00|11616.2|11611.2|11648.2|11643.2|11651.2|11646.2|11616.2|11611.2|145
1728045600000|2024-10-04 12:40:00|11647.7|11642.7|11646.7|11641.7|11658.2|11653.2|11634.7|11629.7|136
1728045900000|2024-10-04 12:45:00|11649.2|11644.2|11645.2|11640.2|11653.2|11648.2|11630.7|11625.7|116
1728046200000|2024-10-04 12:50:00|11647.2|11642.2|11641.2|11636.2|11658.2|11653.2|11640.7|11635.7|121
1728046500000|2024-10-04 12:55:00|11642.2|11637.2|11661.7|11656.7|11664.2|11659.2|11639.2|11634.2|82
1728046800000|2024-10-04 13:00:00|11663.2|11658.2|11648.2|11643.2|11666.7|11661.7|11648.2|11643.2|80
1728047100000|2024-10-04 13:05:00|11647.7|11642.7|11634.2|11629.2|11648.2|11643.2|11633.2|11628.2|65
1728047400000|2024-10-04 13:10:00|11633.7|11628.7|11647.7|11642.7|11651.2|11646.2|11628.2|11623.2|64
1728047700000|2024-10-04 13:15:00|11648.2|11643.2|11642.2|11637.2|11648.2|11643.2|11638.2|11633.2|42
1728048000000|2024-10-04 13:20:00|11641.7|11636.7|11633.7|11628.7|11642.2|11637.2|11633.7|11628.7|53
1728048300000|2024-10-04 13:25:00|11634.2|11629.2|11629.7|11624.7|11636.7|11631.7|11626.2|11621.2|52
1728048600000|2024-10-04 13:30:00|11630.2|11625.2|11624.2|11619.2|11634.2|11629.2|11613.2|11608.2|66
1728048900000|2024-10-04 13:35:00|11624.7|11619.7|11632.2|11627.2|11636.2|11631.2|11624.2|11619.2|54
1728049200000|2024-10-04 13:40:00|11632.7|11627.7|11650.2|11645.2|11653.2|11648.2|11632.2|11627.2|66
1728049500000|2024-10-04 13:45:00|11650.7|11645.7|11654.7|11649.7|11662.2|11657.2|11647.7|11642.7|87
1728049800000|2024-10-04 13:50:00|11653.2|11648.2|11650.2|11645.2|11661.2|11656.2|11648.2|11643.2|40
1728050100000|2024-10-04 13:55:00|11650.7|11645.7|11648.2|11643.2|11657.2|11652.2|11644.2|11639.2|60
1728050400000|2024-10-04 14:00:00|11647.2|11642.2|11659.7|11654.7|11660.2|11655.2|11644.2|11639.2|70
1728050700000|2024-10-04 14:05:00|11660.2|11655.2|11654.7|11649.7|11673.2|11668.2|11652.2|11647.2|67
1728051000000|2024-10-04 14:10:00|11653.1|11648.1|11651.6|11646.6|11653.1|11648.1|11640.6|11635.6|86
1728051300000|2024-10-04 14:15:00|11651.1|11646.1|11663.6|11658.6|11663.6|11658.6|11648.6|11643.6|39
1728051600000|2024-10-04 14:20:00|11663.1|11658.1|11644.6|11639.6|11663.1|11658.1|11639.6|11634.6|60
1728051900000|2024-10-04 14:25:00|11645.1|11640.1|11649.6|11644.6|11653.1|11648.1|11639.6|11634.6|73
1728052200000|2024-10-04 14:30:00|11649.1|11644.1|11647.6|11642.6|11650.6|11645.6|11636.1|11631.1|190
1728052500000|2024-10-04 14:35:00|11647.1|11642.1|11639.6|11634.6|11653.6|11648.6|11638.6|11633.6|83
1728052800000|2024-10-04 14:40:00|11640.1|11635.1|11650.6|11645.6|11651.6|11646.6|11639.1|11634.1|87
1728053100000|2024-10-04 14:45:00|11651.1|11646.1|11649.6|11644.6|11654.6|11649.6|11644.6|11639.6|33
1728053400000|2024-10-04 14:50:00|11650.1|11645.1|11653.6|11648.6|11654.6|11649.6|11646.6|11641.6|65
1728053700000|2024-10-04 14:55:00|11653.1|11648.1|11656.1|11651.1|11658.1|11653.1|11652.6|11647.6|40
1728054000000|2024-10-04 15:00:00|11656.6|11651.6|11654.1|11649.1|11659.1|11654.1|11651.6|11646.6|53
1728054300000|2024-10-04 15:05:00|11654.6|11649.6|11664.6|11659.6|11666.6|11661.6|11654.6|11649.6|79
1728054600000|2024-10-04 15:10:00|11665.1|11660.1|11654.6|11649.6|11666.6|11661.6|11654.6|11649.6|81
1728054900000|2024-10-04 15:15:00|11655.1|11650.1|11652.6|11647.6|11658.6|11653.6|11652.6|11647.6|62
1728055200000|2024-10-04 15:20:00|11652.1|11647.1|11649.6|11644.6|11655.1|11650.1|11646.6|11641.6|67
1728055500000|2024-10-04 15:25:00|11650.1|11645.1|11652.6|11647.6|11653.6|11648.6|11644.6|11639.6|265
1728055800000|2024-10-04 15:30:00|11653.6|11646.6|11659.6|11652.6|11659.6|11653.6|11644.6|11638.6|343
1728056100000|2024-10-04 15:35:00|11657.6|11653.6|11665.6|11658.6|11665.6|11659.6|11651.6|11645.6|240
1728056400000|2024-10-04 15:40:00|11664.6|11657.6|11666.6|11658.6|11671.6|11665.6|11661.6|11654.6|20
1728056700000|2024-10-04 15:45:00|11668.6|11660.6|11666.6|11659.6|11672.6|11666.6|11664.6|11657.6|26
1728057000000|2024-10-04 15:50:00|11668.6|11661.6|11686.6|11680.6|11687.6|11680.6|11668.6|11661.6|64
1728057300000|2024-10-04 15:55:00|11687.6|11681.6|11689.6|11682.6|11690.6|11683.6|11684.6|11678.6|26
1728057600000|2024-10-04 16:00:00|11690.6|11683.6|11692.6|11685.6|11695.6|11688.6|11689.6|11682.6|11
1728057900000|2024-10-04 16:05:00|11691.6|11686.6|11683.6|11676.6|11694.6|11686.6|11681.6|11674.6|7
1728058200000|2024-10-04 16:10:00|11682.6|11675.6|11685.6|11679.6|11687.6|11681.6|11682.6|11674.6|5
1728058500000|2024-10-04 16:15:00|11687.6|11678.6|11688.6|11681.6|11689.6|11682.6|11685.6|11678.6|5
1728058800000|2024-10-04 16:20:00|11689.6|11680.6|11681.6|11674.6|11689.6|11682.6|11680.6|11674.6|22
1728059100000|2024-10-04 16:25:00|11680.6|11673.6|11681.6|11675.6|11685.6|11678.6|11679.6|11672.6|17
1728059400000|2024-10-04 16:30:00|11680.6|11674.6|11681.6|11675.6|11684.6|11677.6|11678.6|11671.6|8
1728059700000|2024-10-04 16:35:00|11682.6|11676.6|11694.6|11687.6|11698.6|11691.6|11682.6|11675.6|35
1728060000000|2024-10-04 16:40:00|11695.6|11688.6|11693.6|11687.6|11698.6|11690.6|11693.6|11686.6|30
1728060300000|2024-10-04 16:45:00|11694.6|11686.6|11688.6|11681.6|11694.6|11687.6|11688.6|11681.6|30
1728060600000|2024-10-04 16:50:00|11689.6|11682.6|11686.6|11679.6|11690.6|11683.6|11685.6|11678.6|45
1728060900000|2024-10-04 16:55:00|11687.6|11680.6|11688.6|11681.6|11688.6|11681.6|11685.6|11678.6|36
1728061200000|2024-10-04 17:00:00|11687.6|11682.6|11685.6|11678.6|11688.6|11682.6|11684.6|11677.6|22
1728061500000|2024-10-04 17:05:00|11684.6|11677.6|11681.6|11674.6|11685.6|11678.6|11681.6|11673.6|23
1728061800000|2024-10-04 17:10:00|11682.6|11673.6|11684.6|11677.6|11687.6|11678.6|11680.6|11673.6|19
1728062100000|2024-10-04 17:15:00|11683.6|11676.6|11691.6|11684.6|11691.6|11684.6|11683.6|11676.6|21
1728062400000|2024-10-04 17:20:00|11692.6|11685.6|11687.6|11680.6|11694.6|11687.6|11687.6|11680.6|34
1728062700000|2024-10-04 17:25:00|11686.6|11682.6|11684.6|11676.6|11690.6|11684.6|11683.6|11676.6|24
1728063000000|2024-10-04 17:30:00|11683.6|11677.6|11682.6|11675.6|11687.6|11681.6|11682.6|11675.6|17
1728063300000|2024-10-04 17:35:00|11683.6|11676.6|11680.6|11673.6|11684.1|11676.6|11673.6|11665.6|33
1728063600000|2024-10-04 17:40:00|11681.6|11674.6|11687.6|11680.6|11688.6|11681.6|11680.6|11673.6|17
1728063900000|2024-10-04 17:45:00|11686.6|11678.6|11679.6|11672.6|11687.6|11679.6|11679.6|11672.6|22
1728064200000|2024-10-04 17:50:00|11680.6|11673.6|11674.6|11667.6|11682.6|11675.6|11674.6|11667.6|23
1728064500000|2024-10-04 17:55:00|11675.6|11666.6|11677.4|11665.4|11678.6|11671.6|11671.6|11663.1|36
1728064800000|2024-10-04 18:00:00|11677.3|11665.3|11679.4|11667.4|11681.6|11669.6|11677.3|11665.3|0
1728065100000|2024-10-04 18:05:00|11681.4|11669.4|11681.5|11669.5|11683.6|11671.6|11679.3|11667.3|0
1728065400000|2024-10-04 18:10:00|11681.4|11669.4|11681.4|11669.4|11683.5|11671.5|11679.2|11667.2|0
1728065700000|2024-10-04 18:15:00|11681.3|11669.3|11683.6|11671.6|11683.6|11671.6|11677.1|11665.1|0
1728066000000|2024-10-04 18:20:00|11684.6|11672.6|11685.8|11673.8|11687.9|11675.9|11683.6|11671.6|0
1728066300000|2024-10-04 18:25:00|11686.9|11674.9|11687.9|11675.9|11687.9|11675.9|11685.7|11673.7|0
1728066600000|2024-10-04 18:30:00|11686.9|11674.9|11688|11676|11688|11676|11683.7|11671.7|0
1728066900000|2024-10-04 18:35:00|11687.9|11675.9|11686.9|11674.9|11688|11676|11685.8|11673.8|0
1728067200000|2024-10-04 18:40:00|11687.9|11675.9|11685.9|11673.9|11688|11676|11685.8|11673.8|0
1728067500000|2024-10-04 18:45:00|11685.8|11673.8|11688|11676|11688|11676|11683.8|11671.8|0
1728067800000|2024-10-04 18:50:00|11688.1|11676.1|11690.1|11678.1|11692.4|11680.4|11688.1|11676.1|0
1728068100000|2024-10-04 18:55:00|11690.2|11678.2|11692.4|11680.4|11692.4|11680.4|11689.1|11677.1|0
1728068400000|2024-10-04 19:00:00|11692.3|11680.3|11690.2|11678.2|11692.3|11680.3|11688.1|11676.1|0
1728068700000|2024-10-04 19:05:00|11690.3|11678.3|11692.3|11680.3|11692.4|11680.4|11690.2|11678.2|0
1728069000000|2024-10-04 19:10:00|11692.4|11680.4|11690.3|11678.3|11692.4|11680.4|11690.2|11678.2|0
1728069300000|2024-10-04 19:15:00|11690.2|11678.2|11690.3|11678.3|11690.4|11678.4|11688.1|11676.1|0
1728069600000|2024-10-04 19:20:00|11690.4|11678.4|11694.7|11682.7|11696.8|11684.8|11690.3|11678.3|0
1728069900000|2024-10-04 19:25:00|11696.7|11684.7|11702.4|11690.4|11704.5|11692.5|11694.6|11682.6|0
1728070200000|2024-10-04 19:30:00|11702.3|11690.3|11708.8|11696.8|11708.9|11696.9|11702.3|11690.3|0
1728070500000|2024-10-04 19:35:00|11706.8|11694.8|11708.8|11696.8|11708.8|11696.8|11706.6|11694.6|0
1728070800000|2024-10-04 19:40:00|11708.7|11696.7|11711|11699|11711|11699|11706.7|11694.7|0
1728071100000|2024-10-04 19:45:00|11709|11697|11706.8|11694.8|11709|11697|11702.5|11690.5|0
1728071400000|2024-10-04 19:50:00|11706.9|11694.9|11708.9|11696.9|11708.9|11696.9|11704.7|11692.7|0
1728071700000|2024-10-04 19:55:00|11708.8|11696.8|11712|11700|11713.3|11701.3|11706.8|11694.8|0
1728072000000|2024-10-04 20:00:00|11712.8|11700.8|11709.2|11697.2|11713.2|11701.2|11708.4|11696.4|0
1728072300000|2024-10-04 20:05:00|11709.6|11697.6|11712.7|11700.7|11713.8|11701.8|11709.6|11697.6|0
1728072600000|2024-10-04 20:10:00|11712.3|11700.3|11712.7|11700.7|11714.2|11702.2|11711.9|11699.9|0
1728072900000|2024-10-04 20:15:00|11712.3|11700.3|11710.6|11698.6|11712.7|11700.7|11710|11698|0
1728073200000|2024-10-04 20:20:00|11710|11698|11711.1|11699.1|11711.5|11699.5|11709.2|11697.2|0
1728073500000|2024-10-04 20:25:00|11711|11699|11711.1|11699.1|11711.9|11699.9|11710|11698|0
1728073800000|2024-10-04 20:30:00|11711|11699|11708.7|11696.7|11711|11699|11707.9|11695.9|0
1728074100000|2024-10-04 20:35:00|11708.8|11696.8|11708.3|11696.3|11709.6|11697.6|11707.9|11695.9|0
1728074400000|2024-10-04 20:40:00|11707.9|11695.9|11705.6|11693.6|11708.3|11696.3|11704.5|11692.5|0
1728074700000|2024-10-04 20:45:00|11705.2|11693.2|11703.5|11691.5|11705.6|11693.6|11702.4|11690.4|0
1728075000000|2024-10-04 20:50:00|11703.7|11691.7|11705.2|11693.2|11706.9|11694.9|11703.7|11691.7|0
1728075300000|2024-10-04 20:55:00|11704.5|11692.5|11703.7|11691.7|11705.4|11693.4|11703.1|11691.1|0
1728075600000|2024-10-04 21:00:00|11700.4|11688.4|11700.4|11688.4|11700.4|11688.4|11700.4|11688.4|0
1728252000000|2024-10-06 22:00:00|11715.9|11703.9|11720.2|11708.2|11723.3|11711.3|11715.9|11703.9|0
1728252300000|2024-10-06 22:05:00|11720.4|11708.4|11723.1|11711.1|11724.8|11712.8|11720.2|11708.2|0
1728252600000|2024-10-06 22:10:00|11722.9|11710.9|11724.8|11712.8|11724.8|11712.8|11720.6|11708.6|0
1728252900000|2024-10-06 22:15:00|11724.4|11712.4|11724.8|11712.8|11724.8|11712.8|11721.6|11709.6|0
1728253200000|2024-10-06 22:20:00|11725.2|11713.2|11720.8|11708.8|11725.2|11713.2|11720.6|11708.6|0
1728253500000|2024-10-06 22:25:00|11721|11709|11724.7|11712.7|11724.7|11712.7|11720.8|11708.8|0
1728253800000|2024-10-06 22:30:00|11724.3|11712.3|11716.9|11704.9|11725.6|11713.6|11716.9|11704.9|0
1728254100000|2024-10-06 22:35:00|11717|11705|11719.9|11707.9|11721.4|11709.4|11715.9|11703.9|0
1728254400000|2024-10-06 22:40:00|11720.3|11708.3|11720.3|11708.3|11720.9|11708.9|11719.5|11707.5|0
1728254700000|2024-10-06 22:45:00|11720.1|11708.1|11719|11707|11720.3|11708.3|11718.6|11706.6|0
1728255000000|2024-10-06 22:50:00|11718.6|11706.6|11717.4|11705.4|11719|11707|11716.3|11704.3|0
1728255300000|2024-10-06 22:55:00|11717.2|11705.2|11719.9|11707.9|11719.9|11707.9|11716.9|11704.9|0
1728255600000|2024-10-06 23:00:00|11719.7|11707.7|11724.5|11712.5|11724.9|11712.9|11719.7|11707.7|0
1728255900000|2024-10-06 23:05:00|11724.9|11712.9|11723|11711|11724.9|11712.9|11722.6|11710.6|0
1728256200000|2024-10-06 23:10:00|11722.6|11710.6|11724.1|11712.1|11724.5|11712.5|11722.6|11710.6|0
1728256500000|2024-10-06 23:15:00|11723.5|11711.5|11722|11710|11723.5|11711.5|11721|11709|0
1728256800000|2024-10-06 23:20:00|11721.8|11709.8|11716.6|11704.6|11721.8|11709.8|11716.6|11704.6|0
1728257100000|2024-10-06 23:25:00|11716.2|11704.2|11717.7|11705.7|11717.7|11705.7|11715.3|11703.3|0
1728257400000|2024-10-06 23:30:00|11717.6|11705.6|11718.1|11706.1|11718.5|11706.5|11716.2|11704.2|0
1728257700000|2024-10-06 23:35:00|11718.5|11706.5|11718.1|11706.1|11718.5|11706.5|11715.8|11703.8|0
1728258000000|2024-10-06 23:40:00|11718|11706|11716.2|11704.2|11718|11706|11715.8|11703.8|0
1728258300000|2024-10-06 23:45:00|11716.6|11704.6|11714.5|11702.5|11717|11705|11712.6|11700.6|0
1728258600000|2024-10-06 23:50:00|11713.9|11701.9|11715.3|11703.3|11715.3|11703.3|11713|11701|0
1728258900000|2024-10-06 23:55:00|11715.4|11703.4|11713.9|11701.9|11717|11705|11713.9|11701.9|0
1728259200000|2024-10-07 00:00:00|11713.5|11701.5|11710.3|11698.3|11715.8|11703.8|11708.4|11696.4|0
1728259500000|2024-10-07 00:05:00|11709.9|11697.9|11705.9|11693.9|11710.1|11698.1|11705.3|11693.3|0
1728259800000|2024-10-07 00:10:00|11705.3|11693.3|11704|11692|11706.7|11694.7|11703.2|11691.2|0
1728260100000|2024-10-07 00:15:00|11703.8|11691.8|11691.2|11679.2|11704.8|11692.8|11691.1|11679.1|0
1728260400000|2024-10-07 00:20:00|11692.2|11680.2|11689.1|11677.1|11693.3|11681.3|11689.1|11677.1|0
1728260700000|2024-10-07 00:25:00|11691.2|11679.2|11687.1|11675.1|11691.2|11679.2|11687.1|11675.1|0
1728261000000|2024-10-07 00:30:00|11685.1|11673.1|11685.2|11673.2|11687.3|11675.3|11683.1|11671.1|0
1728261300000|2024-10-07 00:35:00|11684.2|11672.2|11693.4|11681.4|11693.4|11681.4|11684.2|11672.2|0
1728261600000|2024-10-07 00:40:00|11695.4|11683.4|11697.9|11685.9|11699.9|11687.9|11695.4|11683.4|0
1728261900000|2024-10-07 00:45:00|11696.8|11684.8|11695.7|11683.7|11699.9|11687.9|11693.6|11681.6|0
1728262200000|2024-10-07 00:50:00|11695.8|11683.8|11697.8|11685.8|11697.8|11685.8|11693.7|11681.7|0
1728262500000|2024-10-07 00:55:00|11696.8|11684.8|11695.8|11683.8|11699.9|11687.9|11695.8|11683.8|0
1728262800000|2024-10-07 01:00:00|11693.8|11681.8|11703.1|11691.1|11704.1|11692.1|11693.7|11681.7|0
1728263100000|2024-10-07 01:05:00|11702|11690|11702|11690|11706.2|11694.2|11700|11688|0
1728263400000|2024-10-07 01:10:00|11701|11689|11704.1|11692.1|11706.2|11694.2|11700.9|11688.9|0
1728263700000|2024-10-07 01:15:00|11706.2|11694.2|11710.3|11698.3|11710.3|11698.3|11704.1|11692.1|0
1728264000000|2024-10-07 01:20:00|11712.3|11700.3|11722.5|11710.5|11728.8|11716.8|11712.3|11700.3|0
1728264300000|2024-10-07 01:25:00|11722.6|11710.6|11714.3|11702.3|11722.6|11710.6|11712.3|11700.3|0
1728264600000|2024-10-07 01:30:00|11714.4|11702.4|11722.6|11710.6|11726.7|11714.7|11714.4|11702.4|0
1728264900000|2024-10-07 01:35:00|11724.7|11712.7|11725.7|11713.7|11728.8|11716.8|11722.6|11710.6|0
1728265200000|2024-10-07 01:40:00|11724.7|11712.7|11721|11709|11732.2|11720.2|11721|11709|0
1728265500000|2024-10-07 01:45:00|11723.1|11711.1|11702.4|11690.4|11723.1|11711.1|11702.4|11690.4|0
1728265800000|2024-10-07 01:50:00|11700.4|11688.4|11703.5|11691.5|11704.6|11692.6|11696.2|11684.2|0
1728266100000|2024-10-07 01:55:00|11702.5|11690.5|11705.6|11693.6|11708.7|11696.7|11702.5|11690.5|0
1728266400000|2024-10-07 02:00:00|11704.6|11692.6|11706.7|11694.7|11710.8|11698.8|11703.6|11691.6|0
1728266700000|2024-10-07 02:05:00|11708.8|11696.8|11708.8|11696.8|11714.9|11702.9|11706.7|11694.7|0
1728267000000|2024-10-07 02:10:00|11708.9|11696.9|11704.6|11692.6|11710.9|11698.9|11703.6|11691.6|0
1728267300000|2024-10-07 02:15:00|11704.7|11692.7|11704.7|11692.7|11708.8|11696.8|11698.5|11686.5|0
1728267600000|2024-10-07 02:20:00|11702.6|11690.6|11700.6|11688.6|11704.7|11692.7|11699.5|11687.5|0
1728267900000|2024-10-07 02:25:00|11700.5|11688.5|11700.5|11688.5|11702.6|11690.6|11696.4|11684.4|0
1728268200000|2024-10-07 02:30:00|11700.6|11688.6|11705.7|11693.7|11705.7|11693.7|11698.5|11686.5|0
1728268500000|2024-10-07 02:35:00|11704.7|11692.7|11698.5|11686.5|11706.7|11694.7|11698.5|11686.5|0
1728268800000|2024-10-07 02:40:00|11700.6|11688.6|11694.4|11682.4|11700.6|11688.6|11694.4|11682.4|0
1728269100000|2024-10-07 02:45:00|11695.4|11683.4|11698.5|11686.5|11698.5|11686.5|11692.3|11680.3|0
1728269400000|2024-10-07 02:50:00|11697.5|11685.5|11698.5|11686.5|11700.6|11688.6|11694.4|11682.4|0
1728269700000|2024-10-07 02:55:00|11700.6|11688.6|11696.4|11684.4|11700.6|11688.6|11696.4|11684.4|0
1728270000000|2024-10-07 03:00:00|11697.4|11685.4|11700.6|11688.6|11700.6|11688.6|11694.4|11682.4|0
1728270300000|2024-10-07 03:05:00|11702.6|11690.6|11696.4|11684.4|11702.6|11690.6|11696.4|11684.4|0
1728270600000|2024-10-07 03:10:00|11698.5|11686.5|11700.5|11688.5|11702.6|11690.6|11698.5|11686.5|0
1728270900000|2024-10-07 03:15:00|11698.5|11686.5|11710.2|11698.2|11710.2|11698.2|11696.4|11684.4|0
1728271200000|2024-10-07 03:20:00|11709.2|11697.2|11706|11694|11710.2|11698.2|11704|11692|0
1728271500000|2024-10-07 03:25:00|11705|11693|11706|11694|11706.1|11694.1|11704|11692|0
1728271800000|2024-10-07 03:30:00|11705|11693|11704|11692|11706.1|11694.1|11701.9|11689.9|0
1728272100000|2024-10-07 03:35:00|11703|11691|11704|11692|11704|11692|11699.9|11687.9|0
1728272400000|2024-10-07 03:40:00|11706.1|11694.1|11708.1|11696.1|11708.1|11696.1|11704|11692|0
1728272700000|2024-10-07 03:45:00|11709.1|11697.1|11704|11692|11709.1|11697.1|11704|11692|0
1728273000000|2024-10-07 03:50:00|11706|11694|11704|11692|11708.1|11696.1|11702|11690|0
1728273300000|2024-10-07 03:55:00|11704.1|11692.1|11706.1|11694.1|11706.1|11694.1|11704|11692|0
1728273600000|2024-10-07 04:00:00|11704.1|11692.1|11706.1|11694.1|11706.1|11694.1|11704.1|11692.1|0
1728273900000|2024-10-07 04:05:00|11706.2|11694.2|11706.1|11694.1|11706.2|11694.2|11704.1|11692.1|0
1728274200000|2024-10-07 04:10:00|11704.1|11692.1|11704.1|11692.1|11706.1|11694.1|11704|11692|0
1728274500000|2024-10-07 04:15:00|11705.1|11693.1|11707.1|11695.1|11708.2|11696.2|11704|11692|0
1728274800000|2024-10-07 04:20:00|11706.1|11694.1|11712.3|11700.3|11712.3|11700.3|11706.1|11694.1|0
1728275100000|2024-10-07 04:25:00|11711.3|11699.3|11708.2|11696.2|11712.3|11700.3|11708.2|11696.2|0
1728275400000|2024-10-07 04:30:00|11710.3|11698.3|11714.4|11702.4|11717.4|11705.4|11710.3|11698.3|0
1728275700000|2024-10-07 04:35:00|11713.4|11701.4|11712.3|11700.3|11714.4|11702.4|11712.3|11700.3|0
1728276000000|2024-10-07 04:40:00|11710.3|11698.3|11710.3|11698.3|11712.3|11700.3|11710.3|11698.3|0
1728276300000|2024-10-07 04:45:00|11708.3|11696.3|11708.2|11696.2|11710.3|11698.3|11706.2|11694.2|0
1728276600000|2024-10-07 04:50:00|11708.1|11696.1|11704|11692|11708.1|11696.1|11701.9|11689.9|0
1728276900000|2024-10-07 04:55:00|11703|11691|11705.1|11693.1|11706.1|11694.1|11702|11690|0
1728277200000|2024-10-07 05:00:00|11706.1|11694.1|11712.2|11700.2|11712.2|11700.2|11704|11692|0
1728277500000|2024-10-07 05:05:00|11711.2|11699.2|11708.1|11696.1|11711.2|11699.2|11708.1|11696.1|0
1728277800000|2024-10-07 05:10:00|11708|11696|11708.1|11696.1|11710.1|11698.1|11706|11694|0
1728278100000|2024-10-07 05:15:00|11707.1|11695.1|11710.1|11698.1|11710.1|11698.1|11706|11694|0
1728278400000|2024-10-07 05:20:00|11709.1|11697.1|11708|11696|11710.1|11698.1|11706|11694|0
1728278700000|2024-10-07 05:25:00|11708.1|11696.1|11703.9|11691.9|11708.1|11696.1|11703.9|11691.9|0
1728279000000|2024-10-07 05:30:00|11703.8|11691.8|11697.7|11685.7|11703.8|11691.8|11695.6|11683.6|0
1728279300000|2024-10-07 05:35:00|11695.6|11683.6|11697.8|11685.8|11698.8|11686.8|11695.6|11683.6|0
1728279600000|2024-10-07 05:40:00|11697.7|11685.7|11702.8|11690.8|11703.9|11691.9|11697.7|11685.7|0
1728279900000|2024-10-07 05:45:00|11701.8|11689.8|11697.7|11685.7|11703.9|11691.9|11697.7|11685.7|0
1728280200000|2024-10-07 05:50:00|11698.7|11686.7|11693.6|11681.6|11698.7|11686.7|11691.6|11679.6|0
1728280500000|2024-10-07 05:55:00|11691.5|11679.5|11693.6|11681.6|11693.7|11681.7|11689.5|11677.5|0
1728280800000|2024-10-07 06:00:00|11691.6|11679.6|11706.8|11701.8|11708.3|11703.3|11689.8|11679.6|72
1728281100000|2024-10-07 06:05:00|11706.3|11701.3|11702.3|11697.3|11706.3|11701.3|11697.3|11692.3|15
1728281400000|2024-10-07 06:10:00|11701.8|11696.8|11701.8|11696.8|11702.3|11697.3|11699.8|11694.8|11
1728281700000|2024-10-07 06:15:00|11703.3|11698.3|11698.3|11693.3|11703.3|11698.3|11696.3|11691.3|12
1728282000000|2024-10-07 06:20:00|11697.3|11692.3|11691.3|11686.3|11701.8|11696.8|11691.3|11686.3|30
1728282300000|2024-10-07 06:25:00|11690.8|11685.8|11685.3|11680.3|11691.3|11686.3|11683.8|11678.8|13
1728282600000|2024-10-07 06:30:00|11684.8|11679.8|11685.3|11680.3|11687.3|11682.3|11680.8|11675.8|15
1728282900000|2024-10-07 06:35:00|11685.8|11680.8|11687.3|11682.3|11689.8|11684.8|11683.3|11678.3|12
1728283200000|2024-10-07 06:40:00|11686.8|11681.8|11698.3|11693.3|11698.3|11693.3|11682.3|11677.3|4
1728283500000|2024-10-07 06:45:00|11697.8|11692.8|11695.3|11690.3|11698.3|11693.3|11693.8|11688.8|9
1728283800000|2024-10-07 06:50:00|11695.8|11690.8|11705.3|11700.3|11705.3|11700.3|11695.8|11690.8|11
1728284100000|2024-10-07 06:55:00|11704.8|11699.8|11709.3|11704.3|11714.3|11709.3|11700.3|11695.3|43
1728284400000|2024-10-07 07:00:00|11711.3|11706.3|11705.3|11700.3|11712.3|11707.3|11694.8|11689.8|406
1728284700000|2024-10-07 07:05:00|11705.8|11700.8|11689.8|11684.8|11705.8|11700.8|11685.8|11680.8|197
1728285000000|2024-10-07 07:10:00|11689.3|11684.3|11668.8|11663.8|11690.8|11685.8|11664.3|11659.3|161
1728285300000|2024-10-07 07:15:00|11668.3|11663.3|11678.8|11673.8|11684.8|11679.8|11664.8|11659.8|143
1728285600000|2024-10-07 07:20:00|11678.3|11673.3|11675.3|11670.3|11682.8|11677.8|11668.3|11663.3|149
1728285900000|2024-10-07 07:25:00|11673.8|11668.8|11676.3|11671.3|11678.3|11673.3|11671.3|11666.3|154
1728286200000|2024-10-07 07:30:00|11676.8|11671.8|11694.8|11689.8|11698.8|11693.8|11676.8|11671.8|126
1728286500000|2024-10-07 07:35:00|11695.3|11690.3|11673.8|11668.8|11695.3|11690.3|11669.8|11664.8|82
1728286800000|2024-10-07 07:40:00|11674.8|11669.8|11686.8|11681.8|11687.8|11682.8|11672.8|11667.8|95
1728287100000|2024-10-07 07:45:00|11686.3|11681.3|11686.8|11681.8|11691.3|11686.3|11681.8|11676.8|58
1728287400000|2024-10-07 07:50:00|11687.3|11682.3|11671.8|11666.8|11689.3|11684.3|11671.8|11666.8|54
1728287700000|2024-10-07 07:55:00|11671.3|11666.3|11669.8|11664.8|11673.8|11668.8|11663.8|11658.8|76
1728288000000|2024-10-07 08:00:00|11669.3|11664.3|11669.8|11664.8|11671.8|11666.8|11661.8|11656.8|63
1728288300000|2024-10-07 08:05:00|11669.3|11664.3|11667.8|11662.8|11671.3|11666.3|11664.8|11659.8|176
1728288600000|2024-10-07 08:10:00|11667.3|11662.3|11659.8|11654.8|11668.8|11663.8|11657.3|11652.3|79
1728288900000|2024-10-07 08:15:00|11659.3|11654.3|11671.8|11666.8|11675.3|11670.3|11655.8|11650.8|108
1728289200000|2024-10-07 08:20:00|11672.3|11667.3|11680.8|11675.8|11682.3|11677.3|11670.8|11665.8|53
1728289500000|2024-10-07 08:25:00|11681.3|11676.3|11689.8|11684.8|11690.3|11685.3|11673.8|11668.8|31
1728289800000|2024-10-07 08:30:00|11689.3|11684.3|11700.3|11695.3|11700.8|11695.8|11682.8|11677.8|38
1728290100000|2024-10-07 08:35:00|11699.8|11694.8|11681.8|11676.8|11702.8|11697.8|11681.8|11676.8|41
1728290400000|2024-10-07 08:40:00|11681.3|11676.3|11682.8|11677.8|11689.3|11684.3|11674.3|11669.3|39
1728290700000|2024-10-07 08:45:00|11682.3|11677.3|11685.8|11680.8|11687.8|11682.8|11675.3|11670.3|39
1728291000000|2024-10-07 08:50:00|11686.3|11681.3|11683.8|11678.8|11687.8|11682.8|11676.8|11671.8|39
1728291300000|2024-10-07 08:55:00|11684.3|11679.3|11679.3|11674.3|11687.3|11682.3|11678.8|11673.8|23
1728291600000|2024-10-07 09:00:00|11678.8|11673.8|11661.8|11656.8|11678.8|11673.8|11658.3|11653.3|78
1728291900000|2024-10-07 09:05:00|11660.3|11655.3|11683.8|11678.8|11690.8|11685.8|11660.3|11655.3|143
1728292200000|2024-10-07 09:10:00|11684.3|11679.3|11677.8|11672.8|11686.8|11681.8|11670.8|11665.8|71
1728292500000|2024-10-07 09:15:00|11677.3|11672.3|11676.8|11671.8|11684.8|11679.8|11673.8|11668.8|69
1728292800000|2024-10-07 09:20:00|11676.3|11671.3|11671.8|11666.8|11677.3|11672.3|11671.8|11666.8|38
1728293100000|2024-10-07 09:25:00|11672.3|11667.3|11674.8|11669.8|11680.3|11675.3|11668.8|11663.8|31
1728293400000|2024-10-07 09:30:00|11675.3|11670.3|11701.8|11696.8|11703.3|11698.3|11675.3|11670.3|38
1728293700000|2024-10-07 09:35:00|11701.3|11696.3|11709.8|11704.8|11710.3|11705.3|11699.8|11694.8|32
1728294000000|2024-10-07 09:40:00|11710.3|11705.3|11705.8|11700.8|11710.8|11705.8|11701.8|11696.8|15
1728294300000|2024-10-07 09:45:00|11705.3|11700.3|11688.8|11683.8|11706.8|11701.8|11685.8|11680.8|43
1728294600000|2024-10-07 09:50:00|11689.3|11684.3|11696.8|11691.8|11699.8|11694.8|11689.3|11684.3|21
1728294900000|2024-10-07 09:55:00|11697.3|11692.3|11702.8|11697.8|11704.8|11699.8|11697.3|11692.3|41
1728295200000|2024-10-07 10:00:00|11702.3|11697.3|11709.8|11704.8|11712.3|11707.3|11697.3|11692.3|24
1728295500000|2024-10-07 10:05:00|11709.3|11704.3|11697.8|11692.8|11710.8|11705.8|11692.8|11687.8|34
1728295800000|2024-10-07 10:10:00|11698.3|11693.3|11708.8|11703.8|11709.8|11704.8|11695.8|11690.8|29
1728296100000|2024-10-07 10:15:00|11709.3|11704.3|11708.8|11703.8|11711.8|11706.8|11707.8|11702.8|39
1728296400000|2024-10-07 10:20:00|11709.3|11704.3|11707.8|11702.8|11714.8|11709.8|11705.8|11700.8|38
1728296700000|2024-10-07 10:25:00|11708.3|11703.3|11718.8|11713.8|11718.8|11713.8|11706.3|11701.3|25
1728297000000|2024-10-07 10:30:00|11717.8|11712.8|11730.8|11725.8|11733.3|11728.3|11717.8|11712.8|36
1728297300000|2024-10-07 10:35:00|11731.3|11726.3|11721.8|11716.8|11731.8|11726.8|11720.8|11715.8|49
1728297600000|2024-10-07 10:40:00|11722.3|11717.3|11719.3|11714.3|11724.3|11719.3|11716.3|11711.3|29
1728297900000|2024-10-07 10:45:00|11719.8|11714.8|11725.8|11720.8|11726.8|11721.8|11717.3|11712.3|24
1728298200000|2024-10-07 10:50:00|11725.3|11720.3|11725.8|11720.8|11727.8|11722.8|11722.8|11717.8|26
1728298500000|2024-10-07 10:55:00|11725.3|11720.3|11721.8|11716.8|11726.3|11721.3|11718.8|11713.8|40
1728298800000|2024-10-07 11:00:00|11721.3|11716.3|11720.8|11715.8|11723.8|11718.8|11715.8|11710.8|35
1728299100000|2024-10-07 11:05:00|11720.3|11715.3|11720.8|11715.8|11724.3|11719.3|11717.8|11712.8|30
1728299400000|2024-10-07 11:10:00|11721.3|11716.3|11725.3|11720.3|11726.8|11721.8|11719.8|11714.8|21
1728299700000|2024-10-07 11:15:00|11724.8|11719.8|11725.3|11720.3|11726.8|11721.8|11718.8|11713.8|30
1728300000000|2024-10-07 11:20:00|11726.3|11721.3|11730.8|11725.8|11731.3|11726.3|11725.3|11720.3|36
1728300300000|2024-10-07 11:25:00|11730.3|11725.3|11732.3|11727.3|11734.3|11729.3|11728.8|11723.8|64
1728300600000|2024-10-07 11:30:00|11731.8|11726.8|11728.3|11723.3|11734.8|11729.8|11727.3|11722.3|35
1728300900000|2024-10-07 11:35:00|11728.8|11723.8|11733.8|11728.8|11735.3|11730.3|11727.3|11722.3|33
1728301200000|2024-10-07 11:40:00|11734.1|11729.1|11733.1|11728.1|11735.6|11730.6|11732.1|11727.1|26
1728301500000|2024-10-07 11:45:00|11732.6|11727.6|11726.1|11721.1|11733.1|11728.1|11723.6|11718.6|47
1728301800000|2024-10-07 11:50:00|11726.6|11721.6|11735.1|11730.1|11735.6|11730.6|11723.6|11718.6|39
1728302100000|2024-10-07 11:55:00|11735.6|11730.6|11732.1|11727.1|11736.6|11731.6|11730.6|11725.6|33
1728302400000|2024-10-07 12:00:00|11731.6|11726.6|11737.6|11732.6|11739.6|11734.6|11731.1|11726.1|116
1728302700000|2024-10-07 12:05:00|11738.1|11733.1|11747.6|11742.6|11748.6|11743.6|11734.6|11729.6|86
1728303000000|2024-10-07 12:10:00|11748.1|11743.1|11745.1|11740.1|11749.1|11744.1|11742.1|11737.1|44
1728303300000|2024-10-07 12:15:00|11745.6|11740.6|11746.1|11741.1|11748.6|11743.6|11742.1|11737.1|67
1728303600000|2024-10-07 12:20:00|11746.6|11741.6|11746.6|11741.6|11751.1|11746.1|11746.1|11741.1|33
1728303900000|2024-10-07 12:25:00|11747.1|11742.1|11747.6|11742.6|11751.1|11746.1|11747.1|11742.1|47
1728304200000|2024-10-07 12:30:00|11747.1|11742.1|11752.1|11747.1|11752.6|11747.6|11741.6|11736.6|47
1728304500000|2024-10-07 12:35:00|11752.6|11747.6|11760.1|11755.1|11765.6|11760.6|11752.6|11747.6|45
1728304800000|2024-10-07 12:40:00|11760.6|11755.6|11762.1|11757.1|11765.6|11760.6|11758.6|11753.6|33
1728305100000|2024-10-07 12:45:00|11762.6|11757.6|11766.1|11761.1|11767.6|11762.6|11761.6|11756.6|56
1728305400000|2024-10-07 12:50:00|11765.6|11760.6|11760.1|11755.1|11767.1|11762.1|11759.1|11754.1|35
1728305700000|2024-10-07 12:55:00|11760.6|11755.6|11765.1|11760.1|11766.1|11761.1|11758.6|11753.6|23
1728306000000|2024-10-07 13:00:00|11765.6|11760.6|11771.1|11766.1|11771.1|11766.1|11764.6|11759.6|34
1728306300000|2024-10-07 13:05:00|11770.6|11765.6|11776.1|11771.1|11779.1|11774.1|11769.6|11764.6|42
1728306600000|2024-10-07 13:10:00|11776.6|11771.6|11772.1|11767.1|11778.1|11773.1|11766.1|11761.1|31
1728306900000|2024-10-07 13:15:00|11772.6|11767.6|11776.6|11771.6|11779.6|11774.6|11772.1|11767.1|57
1728307200000|2024-10-07 13:20:00|11777.1|11772.1|11779.6|11774.6|11782.1|11777.1|11774.6|11769.6|27
1728307500000|2024-10-07 13:25:00|11780.1|11775.1|11775.1|11770.1|11783.1|11778.1|11772.1|11767.1|22
1728307800000|2024-10-07 13:30:00|11775.6|11770.6|11761.1|11756.1|11779.1|11774.1|11755.6|11750.6|62
1728308100000|2024-10-07 13:35:00|11760.1|11755.1|11766.1|11761.1|11771.1|11766.1|11760.1|11755.1|50
1728308400000|2024-10-07 13:40:00|11765.6|11760.6|11768.1|11763.1|11776.1|11771.1|11764.1|11759.1|63
1728308700000|2024-10-07 13:45:00|11768.6|11763.6|11761.1|11756.1|11772.1|11767.1|11754.1|11749.1|59
1728309000000|2024-10-07 13:50:00|11761.6|11756.6|11758.1|11753.1|11763.1|11758.1|11750.6|11745.6|43
1728309300000|2024-10-07 13:55:00|11757.6|11752.6|11739.1|11734.1|11760.1|11755.1|11734.6|11729.6|68
1728309600000|2024-10-07 14:00:00|11739.6|11734.6|11757.1|11752.1|11759.1|11754.1|11738.1|11733.1|90
1728309900000|2024-10-07 14:05:00|11756.6|11751.6|11752.1|11747.1|11760.1|11755.1|11746.1|11741.1|34
1728310200000|2024-10-07 14:10:00|11751.6|11746.6|11752.1|11747.1|11753.6|11748.6|11742.6|11737.6|33
1728310500000|2024-10-07 14:15:00|11751.6|11746.6|11755.6|11750.6|11759.1|11754.1|11748.1|11743.1|32
1728310800000|2024-10-07 14:20:00|11756.1|11751.1|11744.6|11739.6|11757.1|11752.1|11744.1|11739.1|35
1728311100000|2024-10-07 14:25:00|11744.1|11739.1|11739.1|11734.1|11744.1|11739.1|11732.1|11727.1|36
1728311400000|2024-10-07 14:30:00|11738.6|11733.6|11738.1|11733.1|11740.1|11735.1|11733.1|11728.1|30
1728311700000|2024-10-07 14:35:00|11737.6|11732.6|11740.6|11735.6|11746.1|11741.1|11736.6|11731.6|54
1728312000000|2024-10-07 14:40:00|11741.1|11736.1|11736.1|11731.1|11743.6|11738.6|11733.1|11728.1|50
1728312300000|2024-10-07 14:45:00|11736.6|11731.6|11738.1|11733.1|11739.1|11734.1|11732.1|11727.1|53
1728312600000|2024-10-07 14:50:00|11737.6|11732.6|11745.1|11740.1|11746.6|11741.6|11736.6|11731.6|141
1728312900000|2024-10-07 14:55:00|11745.6|11740.6|11738.1|11733.1|11748.6|11743.6|11736.1|11731.1|67
1728313200000|2024-10-07 15:00:00|11737.6|11732.6|11736.1|11731.1|11741.1|11736.1|11733.6|11728.6|70
1728313500000|2024-10-07 15:05:00|11736.6|11731.6|11730.1|11725.1|11740.1|11735.1|11724.6|11719.6|216
1728313800000|2024-10-07 15:10:00|11730.6|11725.6|11728.1|11723.1|11732.6|11727.6|11724.6|11719.6|68
1728314100000|2024-10-07 15:15:00|11727.6|11722.6|11725.6|11720.6|11731.1|11726.1|11723.6|11718.6|72
1728314400000|2024-10-07 15:20:00|11726.1|11721.1|11720.1|11715.1|11727.1|11722.1|11719.1|11714.1|102
1728314700000|2024-10-07 15:25:00|11719.6|11714.6|11722.6|11717.6|11722.6|11717.6|11715.1|11710.1|322
1728315000000|2024-10-07 15:30:00|11690.5|11684.5|11688.5|11682.5|11692.5|11686.5|11685.5|11679.5|296
1728315300000|2024-10-07 15:35:00|11687.5|11681.5|11696.5|11689.5|11696.5|11690.5|11686.5|11680.5|83
1728315600000|2024-10-07 15:40:00|11697.5|11690.5|11687.5|11679.5|11701.5|11695.5|11686.5|11679.5|21
1728315900000|2024-10-07 15:45:00|11686.5|11680.5|11688.5|11681.5|11690.5|11683.5|11686.5|11679.5|8
1728316200000|2024-10-07 15:50:00|11687.5|11680.5|11685.5|11677.5|11689.5|11682.5|11684.5|11677.5|3
1728316500000|2024-10-07 15:55:00|11684.5|11678.5|11683.5|11676.5|11686.5|11679.5|11682.5|11676.5|24
1728316800000|2024-10-07 16:00:00|11684.5|11677.5|11683.5|11676.5|11686.5|11679.5|11681.5|11675.5|14
1728317100000|2024-10-07 16:05:00|11682.5|11677.5|11675.5|11669.5|11683.5|11677.5|11674.5|11668.5|62
1728317400000|2024-10-07 16:10:00|11673.5|11668.5|11677.5|11670.5|11677.5|11670.5|11671.5|11664.5|36
1728317700000|2024-10-07 16:15:00|11676.5|11668.5|11680.5|11673.5|11680.5|11674.5|11675.5|11668.5|14
1728318000000|2024-10-07 16:20:00|11679.5|11672.5|11682.5|11675.5|11682.5|11675.5|11676.5|11669.5|20
1728318300000|2024-10-07 16:25:00|11681.5|11674.5|11683.5|11676.5|11684.5|11677.5|11679.5|11673.5|7
1728318600000|2024-10-07 16:30:00|11684.5|11677.5|11686.5|11679.5|11688.5|11681.5|11681.5|11674.5|19
1728318900000|2024-10-07 16:35:00|11687.5|11680.5|11687.5|11680.5|11689.5|11682.5|11685.5|11678.5|6
1728319200000|2024-10-07 16:40:00|11686.5|11679.5|11685.5|11678.5|11688.5|11681.5|11684.5|11677.5|11
1728319500000|2024-10-07 16:45:00|11684.5|11677.5|11687.5|11680.5|11687.5|11680.5|11684.5|11677.5|12
1728319800000|2024-10-07 16:50:00|11686.5|11681.5|11684.5|11678.5|11688.5|11682.5|11684.5|11678.5|32
1728320100000|2024-10-07 16:55:00|11685.5|11679.5|11688.5|11681.5|11691.5|11684.5|11683.5|11677.5|23
1728320400000|2024-10-07 17:00:00|11687.5|11680.5|11689.5|11682.5|11693.5|11684.5|11686.5|11679.5|14
1728320700000|2024-10-07 17:05:00|11688.5|11681.5|11691.5|11684.5|11692.5|11684.5|11686.5|11679.5|12
1728321000000|2024-10-07 17:10:00|11693.5|11686.5|11694.5|11687.5|11696.5|11690.5|11693.5|11684.5|9
1728321300000|2024-10-07 17:15:00|11695.5|11688.5|11696.5|11689.5|11696.5|11689.5|11694.5|11687.5|0
1728321600000|2024-10-07 17:20:00|11697.5|11690.5|11694.5|11686.5|11697.5|11690.5|11691.5|11683.5|0
1728321900000|2024-10-07 17:25:00|11695.5|11687.5|11692.5|11685.5|11696.5|11689.5|11692.5|11684.5|1
1728322200000|2024-10-07 17:30:00|11691.5|11684.5|11691.5|11684.5|11692.5|11685.5|11689.5|11680.5|4
1728322500000|2024-10-07 17:35:00|11692.5|11683.5|11690.5|11682.5|11692.5|11684.5|11690.5|11681.5|0
1728322800000|2024-10-07 17:40:00|11689.5|11681.5|11688.5|11680.5|11691.5|11683.5|11688.5|11680.5|2
1728323100000|2024-10-07 17:45:00|11690.5|11681.5|11687.5|11681.5|11690.5|11683.5|11687.5|11680.5|6
1728323400000|2024-10-07 17:50:00|11686.5|11680.5|11689.5|11681.5|11689.5|11683.5|11683.5|11676.5|21
1728323700000|2024-10-07 17:55:00|11688.5|11679.5|11692.1|11680.1|11692.5|11686.5|11685.5|11677.5|9
1728324000000|2024-10-07 18:00:00|11691.1|11679.1|11679.3|11667.3|11692.1|11680.1|11679.3|11667.3|0
1728324300000|2024-10-07 18:05:00|11679.4|11667.4|11681.4|11669.4|11681.5|11669.5|11679.3|11667.3|0
1728324600000|2024-10-07 18:10:00|11679.4|11667.4|11681.6|11669.6|11683.7|11671.7|11679.4|11667.4|0
1728324900000|2024-10-07 18:15:00|11681.5|11669.5|11677.1|11665.1|11681.5|11669.5|11677.1|11665.1|0
1728325200000|2024-10-07 18:20:00|11678.1|11666.1|11675|11663|11679.2|11667.2|11675|11663|0
1728325500000|2024-10-07 18:25:00|11676.1|11664.1|11672.9|11660.9|11677.2|11665.2|11672.9|11660.9|0
1728325800000|2024-10-07 18:30:00|11672.8|11660.8|11662.1|11650.1|11672.8|11660.8|11649.5|11637.5|0
1728326100000|2024-10-07 18:35:00|11660|11648|11660.2|11648.2|11662.4|11650.4|11655.7|11643.7|0
1728326400000|2024-10-07 18:40:00|11660.3|11648.3|11656|11644|11664.6|11652.6|11656|11644|0
1728326700000|2024-10-07 18:45:00|11654.9|11642.9|11632.5|11620.5|11656|11644|11632.4|11620.4|0
1728327000000|2024-10-07 18:50:00|11634.6|11622.6|11635.6|11623.6|11640|11628|11631.4|11619.4|0
1728327300000|2024-10-07 18:55:00|11635.7|11623.7|11631.7|11619.7|11640.3|11628.3|11631.6|11619.6|0
1728327600000|2024-10-07 19:00:00|11631.6|11619.6|11638|11626|11638.1|11626.1|11629.6|11617.6|0
1728327900000|2024-10-07 19:05:00|11636|11624|11648.3|11636.3|11648.4|11636.4|11636|11624|0
1728328200000|2024-10-07 19:10:00|11648.4|11636.4|11648.2|11636.2|11650.4|11638.4|11644.1|11632.1|0
1728328500000|2024-10-07 19:15:00|11646.2|11634.2|11648.3|11636.3|11650.4|11638.4|11646.1|11634.1|0
1728328800000|2024-10-07 19:20:00|11648.4|11636.4|11651.5|11639.5|11653.7|11641.7|11648.3|11636.3|0
1728329100000|2024-10-07 19:25:00|11653.6|11641.6|11651.4|11639.4|11653.6|11641.6|11649.2|11637.2|0
1728329400000|2024-10-07 19:30:00|11653.5|11641.5|11646.8|11634.8|11653.5|11641.5|11644.6|11632.6|0
1728329700000|2024-10-07 19:35:00|11646.7|11634.7|11648.8|11636.8|11648.9|11636.9|11642.3|11630.3|0
1728330000000|2024-10-07 19:40:00|11647.8|11635.8|11648.7|11636.7|11648.8|11636.8|11644.3|11632.3|0
1728330300000|2024-10-07 19:45:00|11646.7|11634.7|11654.9|11642.9|11655|11643|11646.6|11634.6|0
1728330600000|2024-10-07 19:50:00|11655|11643|11665.8|11653.8|11670.2|11658.2|11655|11643|0
1728330900000|2024-10-07 19:55:00|11667.9|11655.9|11665.5|11653.5|11667.9|11655.9|11659.1|11647.1|0
1728331200000|2024-10-07 20:00:00|11665.6|11653.6|11672.8|11660.8|11677.4|11665.4|11665.6|11653.6|0
1728331500000|2024-10-07 20:05:00|11671.9|11659.9|11673.4|11661.4|11675.1|11663.1|11671.5|11659.5|0
1728331800000|2024-10-07 20:10:00|11672.8|11660.8|11673.8|11661.8|11674.7|11662.7|11672.4|11660.4|0
1728332100000|2024-10-07 20:15:00|11673.4|11661.4|11674.7|11662.7|11675.1|11663.1|11673.4|11661.4|0
1728332400000|2024-10-07 20:20:00|11674.3|11662.3|11674.7|11662.7|11675.1|11663.1|11674.3|11662.3|0
1728332700000|2024-10-07 20:25:00|11675.1|11663.1|11674.7|11662.7|11675.1|11663.1|11674.7|11662.7|0
1728333000000|2024-10-07 20:30:00|11675.1|11663.1|11676.2|11664.2|11676.2|11664.2|11674.7|11662.7|0
1728333300000|2024-10-07 20:35:00|11676.6|11664.6|11679.8|11667.8|11680.6|11668.6|11676.6|11664.6|0
1728333600000|2024-10-07 20:40:00|11680.2|11668.2|11679.8|11667.8|11682.5|11670.5|11679.8|11667.8|0
1728333900000|2024-10-07 20:45:00|11680.2|11668.2|11679.3|11667.3|11682.1|11670.1|11678.3|11666.3|0
1728334200000|2024-10-07 20:50:00|11679.8|11667.8|11679.8|11667.8|11680.2|11668.2|11679.3|11667.3|0
1728334500000|2024-10-07 20:55:00|11679.7|11667.7|11676.2|11664.2|11679.7|11667.7|11676.2|11664.2|0
1728334800000|2024-10-07 21:00:00|11676.1|11664.1|11673|11661|11676.1|11664.1|11672.6|11660.6|0
1728335100000|2024-10-07 21:05:00|11672.8|11660.8|11674.1|11662.1|11674.5|11662.5|11672.8|11660.8|0
1728335400000|2024-10-07 21:10:00|11674.7|11662.7|11674.7|11662.7|11674.7|11662.7|11674.1|11662.1|0
1728336000000|2024-10-07 21:20:00|11674.9|11662.9|11675.4|11663.4|11675.4|11663.4|11674.9|11662.9|0
1728336300000|2024-10-07 21:25:00|11675.6|11663.6|11676.7|11664.7|11676.7|11664.7|11675.4|11663.4|0
1728336600000|2024-10-07 21:30:00|11676.5|11664.5|11676.1|11664.1|11676.5|11664.5|11676.1|11664.1|0
1728336900000|2024-10-07 21:35:00|11676|11664|11676.1|11664.1|11676.1|11664.1|11675.6|11663.6|0
1728337200000|2024-10-07 21:40:00|11676.5|11664.5|11676.5|11664.5|11676.7|11664.7|11676.5|11664.5|0
1728337500000|2024-10-07 21:45:00|11676.3|11664.3|11675.2|11663.2|11676.5|11664.5|11674.4|11662.4|0
1728337800000|2024-10-07 21:50:00|11675|11663|11676.7|11664.7|11676.7|11664.7|11674.8|11662.8|0
1728338100000|2024-10-07 21:55:00|11676.3|11664.3|11678.6|11666.6|11678.6|11666.6|11676.3|11664.3|0
1728338400000|2024-10-07 22:00:00|11678.7|11666.7|11673|11661|11683.4|11671.4|11672.5|11660.5|0
1728338700000|2024-10-07 22:05:00|11673.2|11661.2|11673|11661|11673.8|11661.8|11671.9|11659.9|0
1728339000000|2024-10-07 22:10:00|11673.2|11661.2|11673.8|11661.8|11674.7|11662.7|11673|11661|0
1728339300000|2024-10-07 22:15:00|11674.2|11662.2|11673.4|11661.4|11674.2|11662.2|11673|11661|0
1728339600000|2024-10-07 22:20:00|11673.2|11661.2|11670.2|11658.2|11673.4|11661.4|11669.2|11657.2|0
1728339900000|2024-10-07 22:25:00|11670.6|11658.6|11670.6|11658.6|11670.6|11658.6|11667|11655|0
1728340200000|2024-10-07 22:30:00|11670.7|11658.7|11644.7|11632.7|11671.9|11659.9|11632.3|11620.3|0
1728340500000|2024-10-07 22:35:00|11644.6|11632.6|11658.9|11646.9|11670.3|11658.3|11638|11626|0
1728340800000|2024-10-07 22:40:00|11659.3|11647.3|11661.2|11649.2|11663.7|11651.7|11659.3|11647.3|0
1728341100000|2024-10-07 22:45:00|11660.6|11648.6|11660.6|11648.6|11661.2|11649.2|11654.7|11642.7|0
1728341400000|2024-10-07 22:50:00|11660.2|11648.2|11655.7|11643.7|11662.1|11650.1|11654.2|11642.2|0
1728341700000|2024-10-07 22:55:00|11655.9|11643.9|11658|11646|11659.9|11647.9|11648.8|11636.8|0
1728342000000|2024-10-07 23:00:00|11657.8|11645.8|11659.9|11647.9|11663.3|11651.3|11655.1|11643.1|0
1728342300000|2024-10-07 23:05:00|11659.7|11647.7|11675|11663|11676|11664|11659.7|11647.7|0
1728342600000|2024-10-07 23:10:00|11674.9|11662.9|11668|11656|11674.9|11662.9|11667.6|11655.6|0
1728342900000|2024-10-07 23:15:00|11668.4|11656.4|11673.1|11661.1|11674.1|11662.1|11668.4|11656.4|0
1728343200000|2024-10-07 23:20:00|11672.9|11660.9|11671.8|11659.8|11674.5|11662.5|11671.4|11659.4|0
1728343500000|2024-10-07 23:25:00|11671.6|11659.6|11669.5|11657.5|11672.6|11660.6|11669.5|11657.5|0
1728343800000|2024-10-07 23:30:00|11669.3|11657.3|11666.3|11654.3|11669.5|11657.5|11665.9|11653.9|0
1728344100000|2024-10-07 23:35:00|11666.7|11654.7|11666.7|11654.7|11667.2|11655.2|11664.4|11652.4|0
1728344400000|2024-10-07 23:40:00|11666.3|11654.3|11673.4|11661.4|11673.4|11661.4|11665.5|11653.5|0
1728344700000|2024-10-07 23:45:00|11672.8|11660.8|11673.4|11661.4|11673.4|11661.4|11670.9|11658.9|0
1728345000000|2024-10-07 23:50:00|11672.8|11660.8|11676.6|11664.6|11678.9|11666.9|11671.5|11659.5|0
1728345300000|2024-10-07 23:55:00|11676.4|11664.4|11671.5|11659.5|11676.4|11664.4|11671.5|11659.5|0
1728345600000|2024-10-08 00:00:00|11671.6|11659.6|11680.2|11668.2|11680.6|11668.6|11671.6|11659.6|0
1728345900000|2024-10-08 00:05:00|11680.6|11668.6|11682.1|11670.1|11684.8|11672.8|11679.3|11667.3|0
1728346200000|2024-10-08 00:10:00|11682.3|11670.3|11687.1|11675.1|11687.6|11675.6|11680.6|11668.6|0
1728346500000|2024-10-08 00:15:00|11687.4|11675.4|11681.6|11669.6|11689.8|11677.8|11679.5|11667.5|0
1728346800000|2024-10-08 00:20:00|11679.5|11667.5|11683.6|11671.6|11683.6|11671.6|11679.4|11667.4|0
1728347100000|2024-10-08 00:25:00|11682.6|11670.6|11686.7|11674.7|11687.8|11675.8|11681.6|11669.6|0
1728347400000|2024-10-08 00:30:00|11687.7|11675.7|11691.9|11679.9|11691.9|11679.9|11686.7|11674.7|0
1728347700000|2024-10-08 00:35:00|11690.8|11678.8|11689.8|11677.8|11691.9|11679.9|11687.7|11675.7|0
1728348000000|2024-10-08 00:40:00|11687.7|11675.7|11685.6|11673.6|11688.7|11676.7|11685.6|11673.6|0
1728348300000|2024-10-08 00:45:00|11686.6|11674.6|11687.7|11675.7|11687.8|11675.8|11685.6|11673.6|0
1728348600000|2024-10-08 00:50:00|11687.8|11675.8|11683.6|11671.6|11689.8|11677.8|11683.5|11671.5|0
1728348900000|2024-10-08 00:55:00|11683.5|11671.5|11683.6|11671.6|11683.6|11671.6|11681.5|11669.5|0
1728349200000|2024-10-08 01:00:00|11681.6|11669.6|11681.6|11669.6|11683.6|11671.6|11679.4|11667.4|0
1728349500000|2024-10-08 01:05:00|11681.5|11669.5|11676.3|11664.3|11682.6|11670.6|11675.2|11663.2|0
1728349800000|2024-10-08 01:10:00|11677.3|11665.3|11672.1|11660.1|11681.5|11669.5|11671.1|11659.1|0
1728350100000|2024-10-08 01:15:00|11673.1|11661.1|11660.6|11648.6|11673.1|11661.1|11656.5|11644.5|0
1728350400000|2024-10-08 01:20:00|11661.6|11649.6|11666.9|11654.9|11668.9|11656.9|11660.6|11648.6|0
1728350700000|2024-10-08 01:25:00|11666.8|11654.8|11673|11661|11673.1|11661.1|11666.8|11654.8|0
1728351000000|2024-10-08 01:30:00|11672|11660|11648.1|11636.1|11672|11660|11648.1|11636.1|0
1728351300000|2024-10-08 01:35:00|11646|11634|11650.2|11638.2|11658.5|11646.5|11646|11634|0
1728351600000|2024-10-08 01:40:00|11649.2|11637.2|11644.1|11632.1|11652.4|11640.4|11642|11630|0
1728351900000|2024-10-08 01:45:00|11642.1|11630.1|11650.5|11638.5|11650.6|11638.6|11640|11628|0
1728352200000|2024-10-08 01:50:00|11650.6|11638.6|11648.4|11636.4|11652.6|11640.6|11646.3|11634.3|0
1728352500000|2024-10-08 01:55:00|11647.4|11635.4|11644.3|11632.3|11648.4|11636.4|11644.2|11632.2|0
1728352800000|2024-10-08 02:00:00|11645.3|11633.3|11643.2|11631.2|11648.4|11636.4|11640.1|11628.1|0
1728353100000|2024-10-08 02:05:00|11642.2|11630.2|11636.1|11624.1|11644.2|11632.2|11635.9|11623.9|0
1728353400000|2024-10-08 02:10:00|11636|11624|11613.4|11601.4|11638.1|11626.1|11612.4|11600.4|0
1728353700000|2024-10-08 02:15:00|11611.4|11599.4|11619.7|11607.7|11621.7|11609.7|11607.3|11595.3|0
1728354000000|2024-10-08 02:20:00|11618.7|11606.7|11613.6|11601.6|11621.8|11609.8|11613.5|11601.5|0
1728354300000|2024-10-08 02:25:00|11615.7|11603.7|11601.3|11589.3|11615.7|11603.7|11599.2|11587.2|0
1728354600000|2024-10-08 02:30:00|11603.4|11591.4|11593.1|11581.1|11605.5|11593.5|11593|11581|0
1728354900000|2024-10-08 02:35:00|11593|11581|11595.5|11583.5|11606.9|11594.9|11587|11575|0
1728355200000|2024-10-08 02:40:00|11594.5|11582.5|11610|11598|11612.1|11600.1|11593.4|11581.4|0
1728355500000|2024-10-08 02:45:00|11607.9|11595.9|11597.7|11585.7|11612.1|11600.1|11597.7|11585.7|0
1728355800000|2024-10-08 02:50:00|11595.6|11583.6|11601.9|11589.9|11608|11596|11595.5|11583.5|0
1728356100000|2024-10-08 02:55:00|11603.9|11591.9|11603.9|11591.9|11608.1|11596.1|11597.8|11585.8|0
1728356400000|2024-10-08 03:00:00|11604.9|11592.9|11616.2|11604.2|11616.2|11604.2|11604.9|11592.9|0
1728356700000|2024-10-08 03:05:00|11616.1|11604.1|11616.2|11604.2|11624.4|11612.4|11614.1|11602.1|0
1728357000000|2024-10-08 03:10:00|11614.2|11602.2|11614.1|11602.1|11620.3|11608.3|11612|11600|0
1728357300000|2024-10-08 03:15:00|11616.2|11604.2|11614|11602|11616.2|11604.2|11612|11600|0
1728357600000|2024-10-08 03:20:00|11614.1|11602.1|11612|11600|11616.1|11604.1|11607.9|11595.9|0
1728357900000|2024-10-08 03:25:00|11614.1|11602.1|11612|11600|11614.1|11602.1|11607.8|11595.8|0
1728358200000|2024-10-08 03:30:00|11614|11602|11612.1|11600.1|11614|11602|11607.8|11595.8|0
1728358500000|2024-10-08 03:35:00|11612|11600|11614.1|11602.1|11614.2|11602.2|11610|11598|0
1728358800000|2024-10-08 03:40:00|11613.1|11601.1|11614.2|11602.2|11614.2|11602.2|11612|11600|0
1728359100000|2024-10-08 03:45:00|11612.1|11600.1|11607.9|11595.9|11618.3|11606.3|11607.9|11595.9|0
1728359400000|2024-10-08 03:50:00|11610|11598|11606.1|11594.1|11610|11598|11603.8|11591.8|0
1728359700000|2024-10-08 03:55:00|11604|11592|11608.3|11596.3|11608.3|11596.3|11602|11590|0
1728360000000|2024-10-08 04:00:00|11610.3|11598.3|11610.4|11598.4|11612.5|11600.5|11610.3|11598.3|0
1728360300000|2024-10-08 04:05:00|11612.4|11600.4|11612.4|11600.4|11614.5|11602.5|11612.4|11600.4|0
1728360600000|2024-10-08 04:10:00|11612.5|11600.5|11610.4|11598.4|11612.5|11600.5|11608.3|11596.3|0
1728360900000|2024-10-08 04:15:00|11612.5|11600.5|11614.5|11602.5|11614.5|11602.5|11612.4|11600.4|0
1728361200000|2024-10-08 04:20:00|11612.5|11600.5|11614.5|11602.5|11616.6|11604.6|11612.4|11600.4|0
1728361500000|2024-10-08 04:25:00|11616.6|11604.6|11614.5|11602.5|11618.7|11606.7|11614.5|11602.5|0
1728361800000|2024-10-08 04:30:00|11616.6|11604.6|11616.6|11604.6|11616.6|11604.6|11614.5|11602.5|0
1728362100000|2024-10-08 04:35:00|11618.6|11606.6|11610.4|11598.4|11618.6|11606.6|11610.4|11598.4|0
1728362400000|2024-10-08 04:40:00|11611.4|11599.4|11614.5|11602.5|11614.5|11602.5|11610.4|11598.4|0
1728362700000|2024-10-08 04:45:00|11612.5|11600.5|11616.7|11604.7|11617.7|11605.7|11610.4|11598.4|0
1728363000000|2024-10-08 04:50:00|11614.6|11602.6|11616.7|11604.7|11616.7|11604.7|11614.6|11602.6|0
1728363300000|2024-10-08 04:55:00|11618.8|11606.8|11616.7|11604.7|11618.8|11606.8|11615.7|11603.7|0
1728363600000|2024-10-08 05:00:00|11616.6|11604.6|11616.6|11604.6|11627|11615|11614.6|11602.6|0
1728363900000|2024-10-08 05:05:00|11615.6|11603.6|11609.5|11597.5|11620.7|11608.7|11608.2|11596.2|0
1728364200000|2024-10-08 05:10:00|11611.5|11599.5|11608.5|11596.5|11613.6|11601.6|11605.3|11593.3|0
1728364500000|2024-10-08 05:15:00|11610.6|11598.6|11610.6|11598.6|11616.9|11604.9|11608.6|11596.6|0
1728364800000|2024-10-08 05:20:00|11608.6|11596.6|11604.4|11592.4|11610.6|11598.6|11604.4|11592.4|0
1728365100000|2024-10-08 05:25:00|11606.5|11594.5|11600.3|11588.3|11610.6|11598.6|11600.3|11588.3|0
1728365400000|2024-10-08 05:30:00|11602.3|11590.3|11601.3|11589.3|11603.4|11591.4|11598.3|11586.3|0
1728365700000|2024-10-08 05:35:00|11601.4|11589.4|11603.5|11591.5|11611.7|11599.7|11599.3|11587.3|0
1728366000000|2024-10-08 05:40:00|11607.6|11595.6|11619.9|11607.9|11619.9|11607.9|11605.5|11593.5|0
1728366300000|2024-10-08 05:45:00|11620|11608|11605.4|11593.4|11620|11608|11603.4|11591.4|0
1728366600000|2024-10-08 05:50:00|11603.4|11591.4|11603.3|11591.3|11607.4|11595.4|11603.3|11591.3|0
1728366900000|2024-10-08 05:55:00|11605.3|11593.3|11609.6|11597.6|11611.6|11599.6|11603.3|11591.3|0
1728367200000|2024-10-08 06:00:00|11603.4|11591.4|11633.6|11628.6|11642.1|11637.1|11603.4|11591.4|62
1728367500000|2024-10-08 06:05:00|11632.1|11627.1|11629.6|11624.6|11633.6|11628.6|11623.6|11618.6|20
1728367800000|2024-10-08 06:10:00|11629.1|11624.1|11635.1|11630.1|11640.6|11635.6|11626.6|11621.6|24
1728368100000|2024-10-08 06:15:00|11634.6|11629.6|11629.6|11624.6|11639.6|11634.6|11628.6|11623.6|15
1728368400000|2024-10-08 06:20:00|11630.1|11625.1|11617.1|11612.1|11630.1|11625.1|11616.6|11611.6|17
1728368700000|2024-10-08 06:25:00|11616.6|11611.6|11626.1|11621.1|11626.1|11621.1|11614.6|11609.6|17
1728369000000|2024-10-08 06:30:00|11626.6|11621.6|11632.1|11627.1|11635.6|11630.6|11622.6|11617.6|11
1728369300000|2024-10-08 06:35:00|11632.6|11627.6|11633.6|11628.6|11636.6|11631.6|11632.1|11627.1|15
1728369600000|2024-10-08 06:40:00|11633.1|11628.1|11642.1|11637.1|11642.1|11637.1|11632.1|11627.1|4
1728369900000|2024-10-08 06:45:00|11642.6|11637.6|11641.6|11636.6|11646.1|11641.1|11639.1|11634.1|10
1728370200000|2024-10-08 06:50:00|11642.1|11637.1|11645.6|11640.6|11651.1|11646.1|11642.1|11637.1|9
1728370500000|2024-10-08 06:55:00|11645.1|11640.1|11634.6|11629.6|11647.1|11642.1|11632.1|11627.1|31
1728370800000|2024-10-08 07:00:00|11634.1|11629.1|11647.6|11642.6|11648.6|11643.6|11628.6|11623.6|418
1728371100000|2024-10-08 07:05:00|11646.6|11641.6|11662.6|11657.6|11666.6|11661.6|11634.6|11629.6|187
1728371400000|2024-10-08 07:10:00|11663.1|11658.1|11639.6|11634.6|11664.1|11659.1|11637.6|11632.6|194
1728371700000|2024-10-08 07:15:00|11640.1|11635.1|11616.6|11611.6|11647.1|11642.1|11616.6|11611.6|192
1728372000000|2024-10-08 07:20:00|11616.1|11611.1|11607.1|11602.1|11620.6|11615.6|11605.6|11600.6|195
1728372300000|2024-10-08 07:25:00|11606.6|11601.6|11635.6|11630.6|11638.6|11633.6|11602.6|11597.6|181
1728372600000|2024-10-08 07:30:00|11636.1|11631.1|11641.6|11636.6|11651.1|11646.1|11633.6|11628.6|214
1728372900000|2024-10-08 07:35:00|11642.1|11637.1|11642.1|11637.1|11646.6|11641.6|11635.6|11630.6|126
1728373200000|2024-10-08 07:40:00|11641.6|11636.6|11639.9|11634.9|11645.4|11640.4|11630.6|11625.6|95
1728373500000|2024-10-08 07:45:00|11639.4|11634.4|11629.4|11624.4|11639.9|11634.9|11626.4|11621.4|101
1728373800000|2024-10-08 07:50:00|11628.9|11623.9|11627.4|11622.4|11630.4|11625.4|11623.4|11618.4|84
1728374100000|2024-10-08 07:55:00|11626.9|11621.9|11637.9|11632.9|11637.9|11632.9|11620.4|11615.4|117
1728374400000|2024-10-08 08:00:00|11638.4|11633.4|11651.9|11646.9|11653.4|11648.4|11636.4|11631.4|95
1728374700000|2024-10-08 08:05:00|11651.4|11646.4|11654.4|11649.4|11657.4|11652.4|11646.9|11641.9|102
1728375000000|2024-10-08 08:10:00|11654.9|11649.9|11651.4|11646.4|11660.4|11655.4|11642.9|11637.9|74
1728375300000|2024-10-08 08:15:00|11650.9|11645.9|11666.4|11661.4|11667.4|11662.4|11645.9|11640.9|94
1728375600000|2024-10-08 08:20:00|11666.9|11661.9|11664.4|11659.4|11666.9|11661.9|11659.9|11654.9|75
1728375900000|2024-10-08 08:25:00|11664.9|11659.9|11656.9|11651.9|11668.9|11663.9|11656.9|11651.9|87
1728376200000|2024-10-08 08:30:00|11656.4|11651.4|11667.4|11662.4|11668.4|11663.4|11654.9|11649.9|69
1728376500000|2024-10-08 08:35:00|11666.9|11661.9|11677.4|11672.4|11679.9|11674.9|11665.4|11660.4|78
1728376800000|2024-10-08 08:40:00|11676.9|11671.9|11686.4|11681.4|11686.9|11681.9|11674.4|11669.4|87
1728377100000|2024-10-08 08:45:00|11685.9|11680.9|11690.4|11685.4|11693.9|11688.9|11683.4|11678.4|101
1728377400000|2024-10-08 08:50:00|11689.9|11684.9|11687.4|11682.4|11691.4|11686.4|11684.4|11679.4|90
1728377700000|2024-10-08 08:55:00|11686.9|11681.9|11680.4|11675.4|11686.9|11681.9|11676.9|11671.9|71
1728378000000|2024-10-08 09:00:00|11680.9|11675.9|11691.4|11686.4|11692.9|11687.9|11680.4|11675.4|43
1728378300000|2024-10-08 09:05:00|11690.9|11685.9|11678.9|11673.9|11693.4|11688.4|11678.9|11673.9|52
1728378600000|2024-10-08 09:10:00|11679.4|11674.4|11671.9|11666.9|11682.9|11677.9|11671.9|11666.9|115
1728378900000|2024-10-08 09:15:00|11672.4|11667.4|11687.4|11682.4|11689.9|11684.9|11671.9|11666.9|94
1728379200000|2024-10-08 09:20:00|11687.9|11682.9|11694.9|11689.9|11695.9|11690.9|11686.4|11681.4|48
1728379500000|2024-10-08 09:25:00|11695.4|11690.4|11691.4|11686.4|11695.4|11690.4|11685.4|11680.4|34
1728379800000|2024-10-08 09:30:00|11690.9|11685.9|11684.4|11679.4|11694.4|11689.4|11681.9|11676.9|38
1728380100000|2024-10-08 09:35:00|11683.9|11678.9|11681.9|11676.9|11685.4|11680.4|11679.4|11674.4|36
1728380400000|2024-10-08 09:40:00|11680.9|11675.9|11686.9|11681.9|11688.4|11683.4|11677.4|11672.4|70
1728380700000|2024-10-08 09:45:00|11686.4|11681.4|11683.4|11678.4|11689.9|11684.9|11680.4|11675.4|174
1728381000000|2024-10-08 09:50:00|11683.9|11678.9|11688.9|11683.9|11689.9|11684.9|11682.4|11677.4|48
1728381300000|2024-10-08 09:55:00|11689.4|11684.4|11684.4|11679.4|11689.9|11684.9|11683.4|11678.4|48
1728381600000|2024-10-08 10:00:00|11683.9|11678.9|11690.4|11685.4|11690.9|11685.9|11683.4|11678.4|37
1728381900000|2024-10-08 10:05:00|11690.9|11685.9|11698.9|11693.9|11700.4|11695.4|11689.9|11684.9|25
1728382200000|2024-10-08 10:10:00|11698.4|11693.4|11698.4|11693.4|11699.9|11694.9|11694.9|11689.9|25
1728382500000|2024-10-08 10:15:00|11698.9|11693.9|11705.4|11700.4|11705.9|11700.9|11698.4|11693.4|26
1728382800000|2024-10-08 10:20:00|11705.9|11700.9|11695.4|11690.4|11705.9|11700.9|11694.4|11689.4|28
1728383100000|2024-10-08 10:25:00|11695.9|11690.9|11698.4|11693.4|11700.9|11695.9|11694.4|11689.4|33
1728383400000|2024-10-08 10:30:00|11698.9|11693.9|11695.9|11690.9|11703.4|11698.4|11695.9|11690.9|24
1728383700000|2024-10-08 10:35:00|11696.4|11691.4|11689.9|11684.9|11696.9|11691.9|11688.9|11683.9|147
1728384000000|2024-10-08 10:40:00|11688.9|11683.9|11684.4|11679.4|11688.9|11683.9|11683.4|11678.4|46
1728384300000|2024-10-08 10:45:00|11684.9|11679.9|11695.9|11690.9|11697.4|11692.4|11684.9|11679.9|33
1728384600000|2024-10-08 10:50:00|11695.4|11690.4|11696.4|11691.4|11697.4|11692.4|11692.9|11687.9|19
1728384900000|2024-10-08 10:55:00|11695.9|11690.9|11699.9|11694.9|11700.4|11695.4|11692.9|11687.9|37
1728385200000|2024-10-08 11:00:00|11699.4|11694.4|11696.4|11691.4|11700.4|11695.4|11691.4|11686.4|27
1728385500000|2024-10-08 11:05:00|11695.9|11690.9|11690.9|11685.9|11696.4|11691.4|11690.4|11685.4|16
1728385800000|2024-10-08 11:10:00|11691.4|11686.4|11685.4|11680.4|11691.9|11686.9|11683.9|11678.9|39
1728386100000|2024-10-08 11:15:00|11684.9|11679.9|11691.4|11686.4|11692.4|11687.4|11684.4|11679.4|19
1728386400000|2024-10-08 11:20:00|11691.9|11686.9|11678.9|11673.9|11691.9|11686.9|11678.9|11673.9|30
1728386700000|2024-10-08 11:25:00|11679.4|11674.4|11683.4|11678.4|11684.4|11679.4|11679.4|11674.4|54
1728387000000|2024-10-08 11:30:00|11683.9|11678.9|11690.9|11685.9|11691.9|11686.9|11682.9|11677.9|37
1728387300000|2024-10-08 11:35:00|11691.4|11686.4|11682.9|11677.9|11695.4|11690.4|11682.9|11677.9|31
1728387600000|2024-10-08 11:40:00|11682.1|11677.1|11678.6|11673.6|11684.6|11679.6|11678.6|11673.6|27
1728387900000|2024-10-08 11:45:00|11679.1|11674.1|11680.6|11675.6|11682.6|11677.6|11676.1|11671.1|34
1728388200000|2024-10-08 11:50:00|11680.1|11675.1|11684.6|11679.6|11686.6|11681.6|11680.1|11675.1|17
1728388500000|2024-10-08 11:55:00|11684.1|11679.1|11696.1|11691.1|11696.6|11691.6|11682.1|11677.1|26
1728388800000|2024-10-08 12:00:00|11696.6|11691.6|11693.6|11688.6|11699.6|11694.6|11693.1|11688.1|73
1728389100000|2024-10-08 12:05:00|11694.1|11689.1|11684.1|11679.1|11694.1|11689.1|11683.6|11678.6|19
1728389400000|2024-10-08 12:10:00|11684.6|11679.6|11678.1|11673.1|11685.1|11680.1|11677.1|11672.1|26
1728389700000|2024-10-08 12:15:00|11677.6|11672.6|11674.6|11669.6|11680.6|11675.6|11672.1|11667.1|48
1728390000000|2024-10-08 12:20:00|11675.1|11670.1|11683.6|11678.6|11686.1|11681.1|11672.6|11667.6|50
1728390300000|2024-10-08 12:25:00|11684.1|11679.1|11686.6|11681.6|11688.1|11683.1|11683.1|11678.1|47
1728390600000|2024-10-08 12:30:00|11687.6|11682.6|11693.1|11688.1|11693.1|11688.1|11685.1|11680.1|53
1728390900000|2024-10-08 12:35:00|11693.6|11688.6|11696.1|11691.1|11696.6|11691.6|11691.1|11686.1|44
1728391200000|2024-10-08 12:40:00|11697.1|11692.1|11697.6|11692.6|11699.1|11694.1|11694.1|11689.1|32
1728391500000|2024-10-08 12:45:00|11698.1|11693.1|11707.6|11702.6|11708.6|11703.6|11697.6|11692.6|41
1728391800000|2024-10-08 12:50:00|11707.1|11702.1|11715.1|11710.1|11715.1|11710.1|11703.6|11698.6|43
1728392100000|2024-10-08 12:55:00|11714.6|11709.6|11722.1|11717.1|11722.6|11717.6|11706.6|11701.6|104
1728392400000|2024-10-08 13:00:00|11723.1|11718.1|11722.6|11717.6|11731.1|11726.1|11722.1|11717.1|88
1728392700000|2024-10-08 13:05:00|11723.1|11718.1|11721.1|11716.1|11724.1|11719.1|11716.1|11711.1|69
1728393000000|2024-10-08 13:10:00|11721.6|11716.6|11725.6|11720.6|11729.6|11724.6|11719.6|11714.6|61
1728393300000|2024-10-08 13:15:00|11725.1|11720.1|11724.1|11719.1|11725.6|11720.6|11718.1|11713.1|63
1728393600000|2024-10-08 13:20:00|11724.6|11719.6|11719.1|11714.1|11724.6|11719.6|11719.1|11714.1|50
1728393900000|2024-10-08 13:25:00|11719.6|11714.6|11721.1|11716.1|11723.1|11718.1|11718.1|11713.1|81
1728394200000|2024-10-08 13:30:00|11722.1|11717.1|11720.1|11715.1|11727.1|11722.1|11716.6|11711.6|133
1728394500000|2024-10-08 13:35:00|11718.6|11713.6|11723.6|11718.6|11724.6|11719.6|11715.6|11710.6|50
1728394800000|2024-10-08 13:40:00|11723.1|11718.1|11712.1|11707.1|11725.1|11720.1|11711.6|11706.6|44
1728395100000|2024-10-08 13:45:00|11711.6|11706.6|11719.6|11714.6|11720.1|11715.1|11708.1|11703.1|69
1728395400000|2024-10-08 13:50:00|11719.1|11714.1|11712.6|11707.6|11719.1|11714.1|11707.1|11702.1|42
1728395700000|2024-10-08 13:55:00|11712.1|11707.1|11712.6|11707.6|11714.1|11709.1|11708.1|11703.1|57
1728396000000|2024-10-08 14:00:00|11713.1|11708.1|11714.6|11709.6|11719.1|11714.1|11710.6|11705.6|81
1728396300000|2024-10-08 14:05:00|11715.1|11710.1|11711.6|11706.6|11716.1|11711.1|11708.6|11703.6|75
1728396600000|2024-10-08 14:10:00|11712|11707|11703|11698|11713|11708|11698|11693|70
1728396900000|2024-10-08 14:15:00|11703.5|11698.5|11708|11703|11710.5|11705.5|11699|11694|50
1728397200000|2024-10-08 14:20:00|11708.5|11703.5|11696.5|11691.5|11710|11705|11696|11691|46
1728397500000|2024-10-08 14:25:00|11697|11692|11705|11700|11705|11700|11694|11689|72
1728397800000|2024-10-08 14:30:00|11704.5|11699.5|11705.5|11700.5|11711|11706|11703|11698|54
1728398100000|2024-10-08 14:35:00|11705|11700|11703|11698|11709|11704|11696.5|11691.5|53
1728398400000|2024-10-08 14:40:00|11703.5|11698.5|11711|11706|11712|11707|11701|11696|61
1728398700000|2024-10-08 14:45:00|11711.5|11706.5|11716.5|11711.5|11718|11713|11708|11703|42
1728399000000|2024-10-08 14:50:00|11716|11711|11711|11706|11717.5|11712.5|11710|11705|44
1728399300000|2024-10-08 14:55:00|11711.5|11706.5|11717|11712|11717|11712|11709.5|11704.5|55
1728399600000|2024-10-08 15:00:00|11718|11713|11727|11722|11727.5|11722.5|11717|11712|66
1728399900000|2024-10-08 15:05:00|11727.5|11722.5|11722|11717|11728|11723|11720.5|11715.5|57
1728400200000|2024-10-08 15:10:00|11722.5|11717.5|11720|11715|11722.5|11717.5|11715|11710|57
1728400500000|2024-10-08 15:15:00|11719.5|11714.5|11719|11714|11722|11717|11715|11710|52
1728400800000|2024-10-08 15:20:00|11718.5|11713.5|11724|11719|11727.5|11722.5|11717.5|11712.5|108
1728401100000|2024-10-08 15:25:00|11724.5|11719.5|11727|11722|11727|11722|11721.5|11716.5|186
1728401400000|2024-10-08 15:30:00|11728|11721|11737|11730|11740|11733|11728|11721|561
1728401700000|2024-10-08 15:35:00|11736|11729|11740|11733|11740|11733|11729|11723|202
1728402000000|2024-10-08 15:40:00|11739|11734|11742|11735|11743|11736|11739|11732|22
1728402300000|2024-10-08 15:45:00|11741|11736|11740|11733|11744|11737|11738|11732|21
1728402600000|2024-10-08 15:50:00|11741|11734|11747|11740|11748|11740|11741|11734|9
1728402900000|2024-10-08 15:55:00|11748|11741|11749|11742|11749|11742|11744|11737|14
1728403200000|2024-10-08 16:00:00|11748|11741|11745|11738|11751|11744|11744|11737|28
1728403500000|2024-10-08 16:05:00|11744|11739|11743|11736|11747|11740|11741|11734|11
1728403800000|2024-10-08 16:10:00|11744|11737|11744|11738|11746|11740|11743|11736|12
1728404100000|2024-10-08 16:15:00|11745|11739|11743|11737|11746|11739|11743|11736|13
1728404400000|2024-10-08 16:20:00|11742|11736|11742|11735|11744|11738|11742|11735|13
1728404700000|2024-10-08 16:25:00|11743|11736|11747|11740|11748|11742|11742|11735|12
1728405000000|2024-10-08 16:30:00|11746|11739|11745|11738|11746|11740|11744|11737|6
1728405300000|2024-10-08 16:35:00|11746|11739|11748|11741|11749|11742|11746|11739|1
1728405600000|2024-10-08 16:40:00|11747|11742|11747|11740|11749|11742|11747|11740|5
1728405900000|2024-10-08 16:45:00|11746|11741|11742|11735|11746|11741|11742|11735|19
1728406200000|2024-10-08 16:50:00|11743|11736|11744|11737|11744|11737|11741|11735|4
1728406500000|2024-10-08 16:55:00|11743|11738|11743|11736|11745|11738|11743|11736|7
1728406800000|2024-10-08 17:00:00|11742|11737|11742|11735|11745|11738|11742|11735|6
1728407100000|2024-10-08 17:05:00|11743|11734|11734|11726|11743|11736|11731|11724|26
1728407400000|2024-10-08 17:10:00|11733|11725|11740|11732|11740|11732|11731|11723|15
1728407700000|2024-10-08 17:15:00|11739|11731|11737|11729|11739|11731|11734|11725|2
1728408000000|2024-10-08 17:20:00|11736|11728|11740|11732|11740|11732|11735|11727|0
1728408300000|2024-10-08 17:25:00|11741|11733|11741|11733|11743|11735|11739|11728|5
1728408600000|2024-10-08 17:30:00|11740|11734|11743|11735|11743|11735|11740|11734|4
1728408900000|2024-10-08 17:35:00|11744|11736|11742|11734|11745|11737|11742|11734|0
1728409200000|2024-10-08 17:40:00|11743|11735|11745|11737|11745|11737|11743|11735|0
1728409500000|2024-10-08 17:45:00|11744|11736|11742|11734|11745|11736|11742|11733|2
1728409800000|2024-10-08 17:50:00|11743|11735|11745|11736|11746|11738|11743|11735|2
1728410100000|2024-10-08 17:55:00|11744|11734|11741|11729|11745.5|11736.5|11737|11729|26
1728410400000|2024-10-08 18:00:00|11741.1|11729.1|11743.2|11731.2|11743.2|11731.2|11741|11729|0
1728410700000|2024-10-08 18:05:00|11745.2|11733.2|11743.1|11731.1|11745.3|11733.3|11743.1|11731.1|0
1728411000000|2024-10-08 18:10:00|11743.2|11731.2|11743.2|11731.2|11745.3|11733.3|11743.1|11731.1|0
1728411300000|2024-10-08 18:15:00|11745.3|11733.3|11743.2|11731.2|11745.3|11733.3|11741.1|11729.1|0
1728411600000|2024-10-08 18:20:00|11741.1|11729.1|11738.9|11726.9|11742.2|11730.2|11738.9|11726.9|0
1728411900000|2024-10-08 18:25:00|11739|11727|11738.9|11726.9|11739|11727|11736.8|11724.8|0
1728412200000|2024-10-08 18:30:00|11736.9|11724.9|11738.8|11726.8|11738.8|11726.8|11736.6|11724.6|0
1728412500000|2024-10-08 18:35:00|11740.9|11728.9|11745.5|11733.5|11745.6|11733.6|11740.8|11728.8|0
1728412800000|2024-10-08 18:40:00|11745.4|11733.4|11743.3|11731.3|11745.5|11733.5|11743.2|11731.2|0
1728413100000|2024-10-08 18:45:00|11743.2|11731.2|11743.3|11731.3|11745.4|11733.4|11743.2|11731.2|0
1728413400000|2024-10-08 18:50:00|11743.4|11731.4|11743.4|11731.4|11745.6|11733.6|11743.3|11731.3|0
1728413700000|2024-10-08 18:55:00|11743.5|11731.5|11745.5|11733.5|11747.7|11735.7|11743.4|11731.4|0
1728414000000|2024-10-08 19:00:00|11745.4|11733.4|11743.4|11731.4|11745.5|11733.5|11741.2|11729.2|0
1728414300000|2024-10-08 19:05:00|11741.3|11729.3|11741.4|11729.4|11743.4|11731.4|11741.3|11729.3|0
1728414600000|2024-10-08 19:10:00|11742.5|11730.5|11741.5|11729.5|11743.5|11731.5|11741.4|11729.4|0
1728414900000|2024-10-08 19:15:00|11741.4|11729.4|11749.9|11737.9|11749.9|11737.9|11741.4|11729.4|0
1728415200000|2024-10-08 19:20:00|11749.8|11737.8|11745.7|11733.7|11749.9|11737.9|11745.7|11733.7|0
1728415500000|2024-10-08 19:25:00|11745.8|11733.8|11747.9|11735.9|11747.9|11735.9|11745.8|11733.8|0
1728415800000|2024-10-08 19:30:00|11747.8|11735.8|11752.2|11740.2|11754.4|11742.4|11745.7|11733.7|0
1728416100000|2024-10-08 19:35:00|11752.3|11740.3|11754.4|11742.4|11754.5|11742.5|11752.2|11740.2|0
1728416400000|2024-10-08 19:40:00|11754.5|11742.5|11752.3|11740.3|11754.5|11742.5|11752.2|11740.2|0
1728416700000|2024-10-08 19:45:00|11752.4|11740.4|11754.4|11742.4|11754.4|11742.4|11750.2|11738.2|0
1728417000000|2024-10-08 19:50:00|11754.3|11742.3|11756.2|11744.2|11758.3|11746.3|11752.1|11740.1|0
1728417300000|2024-10-08 19:55:00|11756.1|11744.1|11747.8|11735.8|11756.3|11744.3|11745.6|11733.6|0
1728417600000|2024-10-08 20:00:00|11747.7|11735.7|11740.7|11728.7|11747.9|11735.9|11740.3|11728.3|0
1728417900000|2024-10-08 20:05:00|11741.1|11729.1|11745.8|11733.8|11747.1|11735.1|11741.1|11729.1|0
1728418200000|2024-10-08 20:10:00|11745.4|11733.4|11746.7|11734.7|11747.5|11735.5|11745.4|11733.4|0
1728418500000|2024-10-08 20:15:00|11747.1|11735.1|11744.3|11732.3|11747.5|11735.5|11743.9|11731.9|0
1728418800000|2024-10-08 20:20:00|11743.9|11731.9|11743.5|11731.5|11744.8|11732.8|11743.5|11731.5|0
1728419100000|2024-10-08 20:25:00|11743.9|11731.9|11746.2|11734.2|11746.2|11734.2|11743.9|11731.9|0
1728419400000|2024-10-08 20:30:00|11745.8|11733.8|11744.8|11732.8|11745.8|11733.8|11744.3|11732.3|0
1728419700000|2024-10-08 20:35:00|11744.7|11732.7|11747.1|11735.1|11747.9|11735.9|11744.3|11732.3|0
1728420000000|2024-10-08 20:40:00|11746.7|11734.7|11747.9|11735.9|11748.6|11736.6|11746.7|11734.7|0
1728420300000|2024-10-08 20:45:00|11747.5|11735.5|11747.9|11735.9|11749.4|11737.4|11745.8|11733.8|0
1728420600000|2024-10-08 20:50:00|11747.5|11735.5|11746.7|11734.7|11747.7|11735.7|11746.2|11734.2|0
1728420900000|2024-10-08 20:55:00|11746.2|11734.2|11744.1|11732.1|11746.2|11734.2|11742.6|11730.6|0
1728421200000|2024-10-08 21:00:00|11744.5|11732.5|11742.6|11730.6|11744.8|11732.8|11741.8|11729.8|0
1728421500000|2024-10-08 21:05:00|11742.8|11730.8|11743.1|11731.1|11743.1|11731.1|11742.8|11730.8|0
1728421800000|2024-10-08 21:10:00|11742.8|11730.8|11742.8|11730.8|11742.8|11730.8|11742|11730|0
1728422100000|2024-10-08 21:15:00|11742.9|11730.9|11743.3|11731.3|11743.3|11731.3|11742.9|11730.9|0
1728422400000|2024-10-08 21:20:00|11743.7|11731.7|11743.7|11731.7|11744.1|11732.1|11743.3|11731.3|0
1728422700000|2024-10-08 21:25:00|11744.7|11732.7|11744.5|11732.5|11744.7|11732.7|11744.5|11732.5|0
1728423000000|2024-10-08 21:30:00|11744.3|11732.3|11744.1|11732.1|11744.5|11732.5|11743.6|11731.6|0
1728423300000|2024-10-08 21:35:00|11744|11732|11744.1|11732.1|11744.3|11732.3|11743.6|11731.6|0
1728423600000|2024-10-08 21:40:00|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|11744.1|11732.1|0
1728423900000|2024-10-08 21:45:00|11744.5|11732.5|11744.3|11732.3|11744.7|11732.7|11744.1|11732.1|0
1728424200000|2024-10-08 21:50:00|11744.5|11732.5|11744.5|11732.5|11744.5|11732.5|11744.5|11732.5|0
1728424500000|2024-10-08 21:55:00|11745.1|11733.1|11744.5|11732.5|11745.1|11733.1|11744.3|11732.3|0
1728424800000|2024-10-08 22:00:00|11746.6|11734.6|11743.2|11731.2|11746.6|11734.6|11742.6|11730.6|0
1728425100000|2024-10-08 22:05:00|11743.4|11731.4|11743.2|11731.2|11744.5|11732.5|11743.2|11731.2|0
1728425400000|2024-10-08 22:10:00|11743.4|11731.4|11744.1|11732.1|11745.3|11733.3|11742.6|11730.6|0
1728425700000|2024-10-08 22:15:00|11744.3|11732.3|11743.8|11731.8|11744.5|11732.5|11743.6|11731.6|0
1728426000000|2024-10-08 22:20:00|11743.6|11731.6|11744.1|11732.1|11744.5|11732.5|11743.6|11731.6|0
1728426300000|2024-10-08 22:25:00|11744.3|11732.3|11742.6|11730.6|11744.5|11732.5|11742.6|11730.6|0
1728426600000|2024-10-08 22:30:00|11742.8|11730.8|11740.9|11728.9|11743.2|11731.2|11740.4|11728.4|0
1728426900000|2024-10-08 22:35:00|11740.7|11728.7|11740.9|11728.9|11741.3|11729.3|11739.4|11727.4|0
1728427200000|2024-10-08 22:40:00|11740.7|11728.7|11740.9|11728.9|11741.3|11729.3|11740.4|11728.4|0
1728427500000|2024-10-08 22:45:00|11740.4|11728.4|11741.7|11729.7|11742.6|11730.6|11739.8|11727.8|0
1728427800000|2024-10-08 22:50:00|11742.1|11730.1|11742.6|11730.6|11743.2|11731.2|11741.3|11729.3|0
1728428100000|2024-10-08 22:55:00|11742.1|11730.1|11745.5|11733.5|11746.8|11734.8|11742.1|11730.1|0
1728428400000|2024-10-08 23:00:00|11745.6|11733.6|11744.9|11732.9|11748.1|11736.1|11744.9|11732.9|0
1728428700000|2024-10-08 23:05:00|11744.5|11732.5|11744.5|11732.5|11744.5|11732.5|11742.6|11730.6|0
1728429000000|2024-10-08 23:10:00|11744.9|11732.9|11741.7|11729.7|11744.9|11732.9|11741.7|11729.7|0
1728429300000|2024-10-08 23:15:00|11741.9|11729.9|11741.7|11729.7|11743.2|11731.2|11741.3|11729.3|0
1728429600000|2024-10-08 23:20:00|11741.9|11729.9|11741.3|11729.3|11743.2|11731.2|11741.3|11729.3|0
1728429900000|2024-10-08 23:25:00|11741.1|11729.1|11740.9|11728.9|11741.3|11729.3|11740.9|11728.9|0
1728430200000|2024-10-08 23:30:00|11740.4|11728.4|11741.3|11729.3|11741.3|11729.3|11739|11727|0
1728430500000|2024-10-08 23:35:00|11740.9|11728.9|11741.3|11729.3|11741.7|11729.7|11740.4|11728.4|0
1728430800000|2024-10-08 23:40:00|11741.1|11729.1|11741.7|11729.7|11741.7|11729.7|11740.9|11728.9|0
1728431100000|2024-10-08 23:45:00|11741.3|11729.3|11740.4|11728.4|11742.1|11730.1|11739.8|11727.8|0
1728431400000|2024-10-08 23:50:00|11740.2|11728.2|11740.4|11728.4|11741.3|11729.3|11739.8|11727.8|0
1728431700000|2024-10-08 23:55:00|11739.8|11727.8|11739.8|11727.8|11740.4|11728.4|11739.8|11727.8|0
1728432000000|2024-10-09 00:00:00|11740.4|11728.4|11739.8|11727.8|11740.9|11728.9|11736.6|11724.6|0
1728432300000|2024-10-09 00:05:00|11740.2|11728.2|11738.5|11726.5|11740.9|11728.9|11737.3|11725.3|0
1728432600000|2024-10-09 00:10:00|11738.1|11726.1|11742.2|11730.2|11742.2|11730.2|11737.7|11725.7|0
1728432900000|2024-10-09 00:15:00|11742.6|11730.6|11750.5|11738.5|11750.5|11738.5|11742.6|11730.6|0
1728433200000|2024-10-09 00:20:00|11749.5|11737.5|11748.4|11736.4|11749.5|11737.5|11748.4|11736.4|0
1728433500000|2024-10-09 00:25:00|11746.4|11734.4|11748.4|11736.4|11750.5|11738.5|11746.4|11734.4|0
1728433800000|2024-10-09 00:30:00|11748.5|11736.5|11746.4|11734.4|11748.5|11736.5|11746.3|11734.3|0
1728434100000|2024-10-09 00:35:00|11745.3|11733.3|11740.2|11728.2|11745.3|11733.3|11740.2|11728.2|0
1728434400000|2024-10-09 00:40:00|11741.2|11729.2|11744.3|11732.3|11746.4|11734.4|11741.2|11729.2|0
1728434700000|2024-10-09 00:45:00|11742.3|11730.3|11748.5|11736.5|11748.5|11736.5|11742.2|11730.2|0
1728435000000|2024-10-09 00:50:00|11748.4|11736.4|11750.5|11738.5|11750.5|11738.5|11747.4|11735.4|0
1728435300000|2024-10-09 00:55:00|11748.4|11736.4|11748.4|11736.4|11748.4|11736.4|11746.4|11734.4|0
1728435600000|2024-10-09 01:00:00|11750.5|11738.5|11752.6|11740.6|11752.6|11740.6|11750.5|11738.5|0
1728435900000|2024-10-09 01:05:00|11754.6|11742.6|11750.5|11738.5|11754.7|11742.7|11750.5|11738.5|0
1728436200000|2024-10-09 01:10:00|11748.4|11736.4|11746.4|11734.4|11748.4|11736.4|11744.3|11732.3|0
1728436500000|2024-10-09 01:15:00|11748.5|11736.5|11748.5|11736.5|11752.6|11740.6|11746.4|11734.4|0
1728436800000|2024-10-09 01:20:00|11750.6|11738.6|11744.3|11732.3|11752.6|11740.6|11744.3|11732.3|0
1728437100000|2024-10-09 01:25:00|11744.4|11732.4|11746.4|11734.4|11746.4|11734.4|11740.2|11728.2|0
1728437400000|2024-10-09 01:30:00|11746.5|11734.5|11740.2|11728.2|11747.5|11735.5|11738.1|11726.1|0
1728437700000|2024-10-09 01:35:00|11740.3|11728.3|11742.3|11730.3|11746.5|11734.5|11738.2|11726.2|0
1728438000000|2024-10-09 01:40:00|11742.4|11730.4|11744.4|11732.4|11746.5|11734.5|11740.2|11728.2|0
1728438300000|2024-10-09 01:45:00|11746.5|11734.5|11746.4|11734.4|11748.5|11736.5|11742.2|11730.2|0
1728438600000|2024-10-09 01:50:00|11745.4|11733.4|11744.3|11732.3|11746.4|11734.4|11742.3|11730.3|0
1728438900000|2024-10-09 01:55:00|11746.4|11734.4|11738.1|11726.1|11746.4|11734.4|11738|11726|0
1728439200000|2024-10-09 02:00:00|11738|11726|11725.5|11713.5|11738|11726|11725.5|11713.5|0
1728439500000|2024-10-09 02:05:00|11722.4|11710.4|11717.1|11705.1|11723.4|11711.4|11717.1|11705.1|0
1728439800000|2024-10-09 02:10:00|11718.2|11706.2|11723.4|11711.4|11723.4|11711.4|11717.1|11705.1|0
1728440100000|2024-10-09 02:15:00|11725.4|11713.4|11725.5|11713.5|11725.5|11713.5|11723.4|11711.4|0
1728440400000|2024-10-09 02:20:00|11727.5|11715.5|11727.6|11715.6|11729.6|11717.6|11725.5|11713.5|0
1728440700000|2024-10-09 02:25:00|11726.5|11714.5|11723.4|11711.4|11726.5|11714.5|11723.4|11711.4|0
1728441000000|2024-10-09 02:30:00|11724.5|11712.5|11719.2|11707.2|11725.5|11713.5|11719.2|11707.2|0
1728441300000|2024-10-09 02:35:00|11718.2|11706.2|11715|11703|11719.2|11707.2|11715|11703|0
1728441600000|2024-10-09 02:40:00|11715.1|11703.1|11715.1|11703.1|11717.2|11705.2|11715|11703|0
1728441900000|2024-10-09 02:45:00|11717.2|11705.2|11715.1|11703.1|11717.2|11705.2|11715.1|11703.1|0
1728442200000|2024-10-09 02:50:00|11717.2|11705.2|11715.1|11703.1|11717.2|11705.2|11713|11701|0
1728442500000|2024-10-09 02:55:00|11717.1|11705.1|11713|11701|11717.2|11705.2|11713|11701|0
1728442800000|2024-10-09 03:00:00|11711|11699|11709.9|11697.9|11713|11701|11708.9|11696.9|0
1728443100000|2024-10-09 03:05:00|11708.9|11696.9|11711|11699|11711|11699|11708.8|11696.8|0
1728443400000|2024-10-09 03:10:00|11710.9|11698.9|11708.9|11696.9|11711|11699|11708.9|11696.9|0
1728443700000|2024-10-09 03:15:00|11709|11697|11706.8|11694.8|11711|11699|11706.8|11694.8|0
1728444000000|2024-10-09 03:20:00|11704.8|11692.8|11711|11699|11711|11699|11704.8|11692.8|0
1728444300000|2024-10-09 03:25:00|11710|11698|11717.2|11705.2|11717.2|11705.2|11708.9|11696.9|0
1728444600000|2024-10-09 03:30:00|11716.2|11704.2|11712.1|11700.1|11717.2|11705.2|11708.9|11696.9|0
1728444900000|2024-10-09 03:35:00|11713.1|11701.1|11713.1|11701.1|11715.1|11703.1|11708.9|11696.9|0
1728445200000|2024-10-09 03:40:00|11714.1|11702.1|11717.2|11705.2|11717.2|11705.2|11713|11701|0
1728445500000|2024-10-09 03:45:00|11715.1|11703.1|11711|11699|11717.2|11705.2|11711|11699|0
1728445800000|2024-10-09 03:50:00|11713|11701|11715.1|11703.1|11715.1|11703.1|11711|11699|0
1728446100000|2024-10-09 03:55:00|11714.1|11702.1|11711|11699|11715.1|11703.1|11710.9|11698.9|0
1728446400000|2024-10-09 04:00:00|11710.9|11698.9|11714.1|11702.1|11715.1|11703.1|11710.9|11698.9|0
1728446700000|2024-10-09 04:05:00|11715.1|11703.1|11717.2|11705.2|11717.2|11705.2|11713|11701|0
1728447000000|2024-10-09 04:10:00|11717.1|11705.1|11715.1|11703.1|11717.2|11705.2|11715.1|11703.1|0
1728447300000|2024-10-09 04:15:00|11713|11701|11715.2|11703.2|11715.2|11703.2|11713|11701|0
1728447600000|2024-10-09 04:20:00|11717.2|11705.2|11717.2|11705.2|11717.3|11705.3|11715.2|11703.2|0
1728447900000|2024-10-09 04:25:00|11716.2|11704.2|11715.2|11703.2|11717.2|11705.2|11715.2|11703.2|0
1728448200000|2024-10-09 04:30:00|11715.1|11703.1|11715.2|11703.2|11717.2|11705.2|11715.1|11703.1|0
1728448500000|2024-10-09 04:35:00|11713.1|11701.1|11713.1|11701.1|11713.1|11701.1|11711|11699|0
1728448800000|2024-10-09 04:40:00|11711|11699|11713.1|11701.1|11713.1|11701.1|11711|11699|0
1728449100000|2024-10-09 04:45:00|11713|11701|11711|11699|11713.1|11701.1|11711|11699|0
1728449400000|2024-10-09 04:50:00|11710.9|11698.9|11710.9|11698.9|11710.9|11698.9|11708.8|11696.8|0
1728449700000|2024-10-09 04:55:00|11713|11701|11715.1|11703.1|11717.1|11705.1|11710.9|11698.9|0
1728450000000|2024-10-09 05:00:00|11717.1|11705.1|11733.7|11721.7|11735.8|11723.8|11715.1|11703.1|0
1728450300000|2024-10-09 05:05:00|11734.7|11722.7|11731.5|11719.5|11739.8|11727.8|11727.3|11715.3|0
1728450600000|2024-10-09 05:10:00|11731.4|11719.4|11721.1|11709.1|11731.5|11719.5|11719|11707|0
1728450900000|2024-10-09 05:15:00|11720.1|11708.1|11723.1|11711.1|11727.4|11715.4|11717|11705|0
1728451200000|2024-10-09 05:20:00|11721|11709|11725.2|11713.2|11727.3|11715.3|11716.9|11704.9|0
1728451500000|2024-10-09 05:25:00|11727.2|11715.2|11723|11711|11727.3|11715.3|11723|11711|0
1728451800000|2024-10-09 05:30:00|11720.9|11708.9|11733.4|11721.4|11733.4|11721.4|11720.9|11708.9|0
1728452100000|2024-10-09 05:35:00|11732.3|11720.3|11739.5|11727.5|11741.6|11729.6|11731.3|11719.3|0
1728452400000|2024-10-09 05:40:00|11737.5|11725.5|11739.6|11727.6|11739.6|11727.6|11735.4|11723.4|0
1728452700000|2024-10-09 05:45:00|11737.5|11725.5|11733.3|11721.3|11737.5|11725.5|11729.3|11717.3|0
1728453000000|2024-10-09 05:50:00|11731.3|11719.3|11731.3|11719.3|11737.5|11725.5|11727.1|11715.1|0
1728453300000|2024-10-09 05:55:00|11732.3|11720.3|11729.2|11717.2|11737.5|11725.5|11727.1|11715.1|0
1728453600000|2024-10-09 06:00:00|11731.2|11719.2|11747.5|11742.5|11748.5|11743.5|11729.2|11717.2|20
1728453900000|2024-10-09 06:05:00|11748|11743|11739|11734|11749.5|11744.5|11739|11734|2
1728454200000|2024-10-09 06:10:00|11738.5|11733.5|11730.5|11725.5|11738.5|11733.5|11729|11724|13
1728454500000|2024-10-09 06:15:00|11730|11725|11724.5|11719.5|11732|11727|11722.5|11717.5|18
1728454800000|2024-10-09 06:20:00|11725|11720|11726.5|11721.5|11726.5|11721.5|11724.5|11719.5|4
1728455100000|2024-10-09 06:25:00|11727|11722|11732|11727|11732|11727|11726.5|11721.5|10
1728455400000|2024-10-09 06:30:00|11730.5|11725.5|11719|11714|11730.5|11725.5|11718.5|11713.5|13
1728455700000|2024-10-09 06:35:00|11721|11716|11721.5|11716.5|11724.5|11719.5|11718|11713|6
1728456000000|2024-10-09 06:40:00|11722|11717|11723|11718|11727|11722|11721.5|11716.5|7
1728456300000|2024-10-09 06:45:00|11724.5|11719.5|11724.5|11719.5|11727.5|11722.5|11722.5|11717.5|10
1728456600000|2024-10-09 06:50:00|11725.5|11720.5|11727.5|11722.5|11730.5|11725.5|11725|11720|16
1728456900000|2024-10-09 06:55:00|11728|11723|11732.5|11727.5|11732.5|11727.5|11723.5|11718.5|31
1728457200000|2024-10-09 07:00:00|11728|11723|11723|11718|11738.5|11733.5|11716|11711|482
1728457500000|2024-10-09 07:05:00|11722.5|11717.5|11726|11721|11739.5|11734.5|11721|11716|250
1728457800000|2024-10-09 07:10:00|11725.5|11720.5|11716|11711|11725.5|11720.5|11704.5|11699.5|207
1728458100000|2024-10-09 07:15:00|11714|11709|11707|11702|11715.5|11710.5|11705|11700|233
1728458400000|2024-10-09 07:20:00|11706.5|11701.5|11715|11710|11718.5|11713.5|11705.5|11700.5|159
1728458700000|2024-10-09 07:25:00|11716|11711|11702|11697|11716|11711|11702|11697|260
1728459000000|2024-10-09 07:30:00|11701.5|11696.5|11699|11694|11703.5|11698.5|11694|11689|298
1728459300000|2024-10-09 07:35:00|11699.5|11694.5|11708|11703|11714|11709|11698.5|11693.5|111
1728459600000|2024-10-09 07:40:00|11708.5|11703.5|11718.7|11713.7|11720.7|11715.7|11706|11701|110
1728459900000|2024-10-09 07:45:00|11718.2|11713.2|11714.7|11709.7|11720.7|11715.7|11712.7|11707.7|70
1728460200000|2024-10-09 07:50:00|11715.2|11710.2|11721.7|11716.7|11726.7|11721.7|11711.7|11706.7|48
1728460500000|2024-10-09 07:55:00|11720.7|11715.7|11736.7|11731.7|11738.2|11733.2|11717.7|11712.7|278
1728460800000|2024-10-09 08:00:00|11734.7|11729.7|11725.7|11720.7|11737.7|11732.7|11713.7|11708.7|108
1728461100000|2024-10-09 08:05:00|11725.2|11720.2|11722.2|11717.2|11728.7|11723.7|11718.2|11713.2|69
1728461400000|2024-10-09 08:10:00|11721.7|11716.7|11726.7|11721.7|11733.7|11728.7|11720.2|11715.2|32
1728461700000|2024-10-09 08:15:00|11726.2|11721.2|11711.7|11706.7|11729.2|11724.2|11711.2|11706.2|38
1728462000000|2024-10-09 08:20:00|11712.2|11707.2|11702.7|11697.7|11712.2|11707.2|11702.7|11697.7|48
1728462300000|2024-10-09 08:25:00|11702.2|11697.2|11710.2|11705.2|11711.2|11706.2|11699.7|11694.7|54
1728462600000|2024-10-09 08:30:00|11709.7|11704.7|11716.2|11711.2|11717.2|11712.2|11707.7|11702.7|54
1728462900000|2024-10-09 08:35:00|11715.7|11710.7|11717.7|11712.7|11721.7|11716.7|11713.7|11708.7|39
1728463200000|2024-10-09 08:40:00|11718.2|11713.2|11718.7|11713.7|11722.7|11717.7|11714.2|11709.2|31
1728463500000|2024-10-09 08:45:00|11718.2|11713.2|11713.2|11708.2|11720.7|11715.7|11711.2|11706.2|36
1728463800000|2024-10-09 08:50:00|11712.7|11707.7|11703.7|11698.7|11715.2|11710.2|11702.7|11697.7|58
1728464100000|2024-10-09 08:55:00|11704.2|11699.2|11710.7|11705.7|11712.7|11707.7|11704.2|11699.2|43
1728464400000|2024-10-09 09:00:00|11709.7|11704.7|11716.2|11711.2|11718.7|11713.7|11707.7|11702.7|34
1728464700000|2024-10-09 09:05:00|11715.7|11710.7|11719.2|11714.2|11719.2|11714.2|11714.7|11709.7|30
1728465000000|2024-10-09 09:10:00|11719.7|11714.7|11718.2|11713.2|11721.2|11716.2|11716.7|11711.7|58
1728465300000|2024-10-09 09:15:00|11718.7|11713.7|11727.7|11722.7|11728.2|11723.2|11717.2|11712.2|65
1728465600000|2024-10-09 09:20:00|11728.2|11723.2|11726.7|11721.7|11731.7|11726.7|11723.7|11718.7|44
1728465900000|2024-10-09 09:25:00|11726.2|11721.2|11721.2|11716.2|11726.2|11721.2|11720.7|11715.7|17
1728466200000|2024-10-09 09:30:00|11722.2|11717.2|11720.7|11715.7|11724.7|11719.7|11719.7|11714.7|38
1728466500000|2024-10-09 09:35:00|11719.7|11714.7|11717.2|11712.2|11720.2|11715.2|11712.7|11707.7|26
1728466800000|2024-10-09 09:40:00|11717.7|11712.7|11732.2|11727.2|11732.7|11727.7|11717.2|11712.2|38
1728467100000|2024-10-09 09:45:00|11731.7|11726.7|11730.7|11725.7|11733.7|11728.7|11728.2|11723.2|65
1728467400000|2024-10-09 09:50:00|11730.2|11725.2|11730.2|11725.2|11732.2|11727.2|11726.2|11721.2|20
1728467700000|2024-10-09 09:55:00|11730.7|11725.7|11723.7|11718.7|11731.2|11726.2|11723.2|11718.2|26
1728468000000|2024-10-09 10:00:00|11723.2|11718.2|11727.7|11722.7|11727.7|11722.7|11720.7|11715.7|27
1728468300000|2024-10-09 10:05:00|11727.2|11722.2|11724.2|11719.2|11731.7|11726.7|11723.2|11718.2|37
1728468600000|2024-10-09 10:10:00|11723.7|11718.7|11719.7|11714.7|11724.2|11719.2|11719.7|11714.7|29
1728468900000|2024-10-09 10:15:00|11719.2|11714.2|11723.2|11718.2|11725.7|11720.7|11716.2|11711.2|40
1728469200000|2024-10-09 10:20:00|11722.7|11717.7|11719.7|11714.7|11723.2|11718.2|11717.7|11712.7|54
1728469500000|2024-10-09 10:25:00|11719.2|11714.2|11720.7|11715.7|11723.2|11718.2|11717.2|11712.2|17
1728469800000|2024-10-09 10:30:00|11720.2|11715.2|11722.2|11717.2|11723.7|11718.7|11719.2|11714.2|32
1728470100000|2024-10-09 10:35:00|11722.7|11717.7|11721.2|11716.2|11723.7|11718.7|11719.7|11714.7|15
1728470400000|2024-10-09 10:40:00|11721.7|11716.7|11718.2|11713.2|11721.7|11716.7|11716.2|11711.2|28
1728470700000|2024-10-09 10:45:00|11717.2|11712.2|11718.7|11713.7|11719.2|11714.2|11714.7|11709.7|29
1728471000000|2024-10-09 10:50:00|11719.2|11714.2|11712.7|11707.7|11720.2|11715.2|11710.7|11705.7|47
1728471300000|2024-10-09 10:55:00|11712.2|11707.2|11716.7|11711.7|11716.7|11711.7|11711.2|11706.2|36
1728471600000|2024-10-09 11:00:00|11716.2|11711.2|11717.7|11712.7|11722.7|11717.7|11714.7|11709.7|16
1728471900000|2024-10-09 11:05:00|11717.2|11712.2|11718.2|11713.2|11719.7|11714.7|11716.7|11711.7|19
1728472200000|2024-10-09 11:10:00|11717.7|11712.7|11717.7|11712.7|11719.7|11714.7|11716.2|11711.2|129
1728472500000|2024-10-09 11:15:00|11717.2|11712.2|11712.7|11707.7|11719.7|11714.7|11712.7|11707.7|707
1728472800000|2024-10-09 11:20:00|11713.2|11708.2|11719.7|11714.7|11720.7|11715.7|11712.7|11707.7|24
1728473100000|2024-10-09 11:25:00|11720.2|11715.2|11722.2|11717.2|11724.7|11719.7|11720.2|11715.2|17
1728473400000|2024-10-09 11:30:00|11721.7|11716.7|11718.7|11713.7|11722.7|11717.7|11717.7|11712.7|21
1728473700000|2024-10-09 11:35:00|11719.2|11714.2|11718.2|11713.2|11720.2|11715.2|11715.7|11710.7|10
1728474000000|2024-10-09 11:40:00|11716|11711|11716.5|11711.5|11720.5|11715.5|11715|11710|26
1728474300000|2024-10-09 11:45:00|11716|11711|11717.5|11712.5|11717.5|11712.5|11712.5|11707.5|29
1728474600000|2024-10-09 11:50:00|11718|11713|11718|11713|11719|11714|11718|11713|9
1728474900000|2024-10-09 11:55:00|11718.5|11713.5|11716.5|11711.5|11719|11714|11714.5|11709.5|40
1728475200000|2024-10-09 12:00:00|11716|11711|11721|11716|11722|11717|11716|11711|38
1728475500000|2024-10-09 12:05:00|11721.5|11716.5|11717.5|11712.5|11723|11718|11715|11710|33
1728475800000|2024-10-09 12:10:00|11718|11713|11711.5|11706.5|11719|11714|11710.5|11705.5|28
1728476100000|2024-10-09 12:15:00|11712|11707|11705|11700|11714|11709|11705|11700|35
1728476400000|2024-10-09 12:20:00|11706.5|11701.5|11699.5|11694.5|11709|11704|11699.5|11694.5|58
1728476700000|2024-10-09 12:25:00|11699|11694|11698.5|11693.5|11700.5|11695.5|11697.5|11692.5|55
1728477000000|2024-10-09 12:30:00|11698|11693|11682.5|11677.5|11698|11693|11682.5|11677.5|90
1728477300000|2024-10-09 12:35:00|11683|11678|11683.5|11678.5|11686|11681|11680.5|11675.5|84
1728477600000|2024-10-09 12:40:00|11683|11678|11673|11668|11683.5|11678.5|11672.5|11667.5|57
1728477900000|2024-10-09 12:45:00|11672.5|11667.5|11684|11679|11684|11679|11670.5|11665.5|39
1728478200000|2024-10-09 12:50:00|11683|11678|11684.5|11679.5|11685.5|11680.5|11682|11677|34
1728478500000|2024-10-09 12:55:00|11684|11679|11692|11687|11692|11687|11681.5|11676.5|61
1728478800000|2024-10-09 13:00:00|11691|11686|11693|11688|11698.5|11693.5|11691|11686|81
1728479100000|2024-10-09 13:05:00|11693.5|11688.5|11689.5|11684.5|11695.5|11690.5|11688.5|11683.5|52
1728479400000|2024-10-09 13:10:00|11688.5|11683.5|11690.5|11685.5|11693|11688|11688|11683|57
1728479700000|2024-10-09 13:15:00|11690|11685|11698.5|11693.5|11700|11695|11689|11684|49
1728480000000|2024-10-09 13:20:00|11699|11694|11698.5|11693.5|11699|11694|11693.5|11688.5|38
1728480300000|2024-10-09 13:25:00|11699|11694|11702|11697|11705|11700|11699|11694|33
1728480600000|2024-10-09 13:30:00|11700.5|11695.5|11707|11702|11707.5|11702.5|11693.5|11688.5|52
1728480900000|2024-10-09 13:35:00|11706.5|11701.5|11716.5|11711.5|11717.5|11712.5|11705|11700|42
1728481200000|2024-10-09 13:40:00|11716|11711|11726.5|11721.5|11726.5|11721.5|11714.5|11709.5|58
1728481500000|2024-10-09 13:45:00|11726|11721|11728|11723|11732.5|11727.5|11726|11721|77
1728481800000|2024-10-09 13:50:00|11727.5|11722.5|11728.5|11723.5|11730.5|11725.5|11723|11718|58
1728482100000|2024-10-09 13:55:00|11728|11723|11726|11721|11731|11726|11723|11718|60
1728482400000|2024-10-09 14:00:00|11725.5|11720.5|11726.5|11721.5|11730.5|11725.5|11724.5|11719.5|54
1728482700000|2024-10-09 14:05:00|11726|11721|11724.5|11719.5|11728|11723|11723|11718|55
1728483000000|2024-10-09 14:10:00|11723.1|11718.1|11728.1|11723.1|11728.6|11723.6|11722.1|11717.1|38
1728483300000|2024-10-09 14:15:00|11727.6|11722.6|11721.1|11716.1|11728.6|11723.6|11720.6|11715.6|58
1728483600000|2024-10-09 14:20:00|11720.6|11715.6|11725.1|11720.1|11726.6|11721.6|11720.1|11715.1|33
1728483900000|2024-10-09 14:25:00|11725.6|11720.6|11730.1|11725.1|11734.6|11729.6|11724.1|11719.1|32
1728484200000|2024-10-09 14:30:00|11729.6|11724.6|11725.1|11720.1|11734.1|11729.1|11725.1|11720.1|49
1728484500000|2024-10-09 14:35:00|11724.6|11719.6|11729.1|11724.1|11729.6|11724.6|11724.1|11719.1|34
1728484800000|2024-10-09 14:40:00|11729.6|11724.6|11728.1|11723.1|11733.1|11728.1|11727.6|11722.6|46
1728485100000|2024-10-09 14:45:00|11727.6|11722.6|11735.1|11730.1|11735.6|11730.6|11727.6|11722.6|40
1728485400000|2024-10-09 14:50:00|11735.6|11730.6|11733.6|11728.6|11736.1|11731.1|11730.1|11725.1|34
1728485700000|2024-10-09 14:55:00|11734.1|11729.1|11737.1|11732.1|11739.6|11734.6|11732.6|11727.6|78
1728486000000|2024-10-09 15:00:00|11736.6|11731.6|11746.1|11741.1|11746.6|11741.6|11736.6|11731.6|92
1728486300000|2024-10-09 15:05:00|11746.6|11741.6|11742.6|11737.6|11748.1|11743.1|11741.6|11736.6|82
1728486600000|2024-10-09 15:10:00|11743.1|11738.1|11745.1|11740.1|11746.1|11741.1|11739.6|11734.6|54
1728486900000|2024-10-09 15:15:00|11744.6|11739.6|11744.1|11739.1|11745.1|11740.1|11740.6|11735.6|30
1728487200000|2024-10-09 15:20:00|11744.6|11739.6|11746.6|11741.6|11747.1|11742.1|11743.1|11738.1|57
1728487500000|2024-10-09 15:25:00|11746.1|11741.1|11746.1|11741.1|11748.6|11743.6|11743.1|11738.1|110
1728487800000|2024-10-09 15:30:00|11747.1|11740.1|11747.1|11740.1|11750.1|11743.1|11738.1|11732.1|264
1728488100000|2024-10-09 15:35:00|11746.1|11741.1|11745.1|11739.1|11750.1|11744.1|11745.1|11738.1|66
1728488400000|2024-10-09 15:40:00|11746.1|11738.1|11751.1|11745.1|11752.1|11746.1|11746.1|11738.1|13
1728488700000|2024-10-09 15:45:00|11752.1|11746.1|11752.1|11745.1|11752.1|11746.1|11750.1|11743.1|7
1728489000000|2024-10-09 15:50:00|11753.1|11746.1|11749.1|11742.1|11753.1|11746.1|11748.1|11741.1|7
1728489300000|2024-10-09 15:55:00|11748.1|11741.1|11746.1|11739.1|11748.1|11741.1|11746.1|11739.1|1
1728489600000|2024-10-09 16:00:00|11745.1|11738.1|11741.1|11734.1|11745.1|11739.1|11741.1|11734.1|8
1728489900000|2024-10-09 16:05:00|11742.1|11735.1|11746.1|11739.1|11746.1|11740.1|11742.1|11735.1|4
1728490200000|2024-10-09 16:10:00|11747.1|11740.1|11747.1|11740.1|11748.1|11741.1|11746.1|11739.1|4
1728490500000|2024-10-09 16:15:00|11748.1|11741.1|11744.1|11737.1|11748.1|11741.1|11744.1|11737.1|8
1728490800000|2024-10-09 16:20:00|11743.1|11736.1|11749.1|11742.1|11749.1|11742.1|11742.1|11736.1|9
1728491100000|2024-10-09 16:25:00|11748.1|11743.1|11749.1|11742.1|11749.1|11743.1|11747.1|11740.1|3
1728491400000|2024-10-09 16:30:00|11750.1|11743.1|11750.1|11743.1|11750.1|11743.1|11748.1|11742.1|3
1728491700000|2024-10-09 16:35:00|11751.1|11744.1|11752.1|11745.1|11753.1|11745.1|11751.1|11744.1|2
1728492000000|2024-10-09 16:40:00|11751.1|11744.1|11751.1|11745.1|11752.1|11745.1|11751.1|11744.1|0
1728492300000|2024-10-09 16:45:00|11752.1|11746.1|11753.1|11746.1|11753.1|11747.1|11751.1|11744.1|3
1728492600000|2024-10-09 16:50:00|11755.1|11747.1|11752.1|11745.1|11757.1|11750.1|11750.1|11743.1|22
1728492900000|2024-10-09 16:55:00|11751.1|11746.1|11751.1|11744.1|11752.1|11746.1|11750.1|11743.1|5
1728493200000|2024-10-09 17:00:00|11752.1|11745.1|11750.1|11743.1|11752.1|11745.1|11750.1|11743.1|1
1728493500000|2024-10-09 17:05:00|11749.1|11744.1|11750.1|11743.1|11751.1|11744.1|11749.1|11742.1|1
1728493800000|2024-10-09 17:10:00|11751.1|11744.1|11756.1|11749.1|11756.1|11750.1|11751.1|11744.1|15
1728494100000|2024-10-09 17:15:00|11755.1|11750.1|11754.1|11747.1|11757.1|11750.1|11752.1|11745.1|17
1728494400000|2024-10-09 17:20:00|11753.1|11746.1|11755.1|11748.1|11757.1|11750.1|11753.1|11746.1|10
1728494700000|2024-10-09 17:25:00|11757.1|11749.1|11756.1|11748.1|11757.1|11751.1|11755.1|11748.1|2
1728495000000|2024-10-09 17:30:00|11755.1|11747.1|11758.1|11751.1|11763.6|11752.1|11755.1|11747.1|19
1728495300000|2024-10-09 17:35:00|11759.1|11752.1|11759.1|11752.1|11760.1|11753.1|11756.1|11750.1|2
1728495600000|2024-10-09 17:40:00|11760.1|11753.1|11760.1|11753.1|11761.1|11753.1|11759.1|11752.1|0
1728495900000|2024-10-09 17:45:00|11759.1|11752.1|11758.1|11751.1|11759.1|11752.1|11757.1|11751.1|2
1728496200000|2024-10-09 17:50:00|11757.1|11750.1|11755.1|11745.1|11759.1|11750.1|11753.1|11743.1|9
1728496500000|2024-10-09 17:55:00|11756.1|11747.1|11758.1|11746.1|11758.1|11748.1|11750.1|11741.1|10
1728496800000|2024-10-09 18:00:00|11758.2|11746.2|11759.2|11747.2|11759.2|11747.2|11754.9|11742.9|0
1728497100000|2024-10-09 18:05:00|11759.3|11747.3|11760.2|11748.2|11763.4|11751.4|11759.2|11747.2|0
1728497400000|2024-10-09 18:10:00|11761.3|11749.3|11759.2|11747.2|11761.3|11749.3|11757|11745|0
1728497700000|2024-10-09 18:15:00|11759.1|11747.1|11759.1|11747.1|11759.2|11747.2|11757|11745|0
1728498000000|2024-10-09 18:20:00|11759|11747|11757|11745|11759.1|11747.1|11754.8|11742.8|0
1728498300000|2024-10-09 18:25:00|11757.1|11745.1|11761.5|11749.5|11763.6|11751.6|11757|11745|0
1728498600000|2024-10-09 18:30:00|11761.4|11749.4|11759.2|11747.2|11763.6|11751.6|11759.2|11747.2|0
1728498900000|2024-10-09 18:35:00|11759.3|11747.3|11761.4|11749.4|11763.5|11751.5|11759.3|11747.3|0
1728499200000|2024-10-09 18:40:00|11763.5|11751.5|11763.5|11751.5|11765.6|11753.6|11761.4|11749.4|0
1728499500000|2024-10-09 18:45:00|11764.6|11752.6|11767.9|11755.9|11767.9|11755.9|11763.5|11751.5|0
1728499800000|2024-10-09 18:50:00|11766.8|11754.8|11764.3|11752.3|11768.4|11756.4|11764.3|11752.3|0
1728500100000|2024-10-09 18:55:00|11765.4|11753.4|11764.3|11752.3|11766.4|11754.4|11762.2|11750.2|0
1728500400000|2024-10-09 19:00:00|11762.3|11750.3|11764.3|11752.3|11766.4|11754.4|11762.1|11750.1|0
1728500700000|2024-10-09 19:05:00|11764.4|11752.4|11764.2|11752.2|11766.4|11754.4|11760|11748|0
1728501000000|2024-10-09 19:10:00|11763.2|11751.2|11762.2|11750.2|11764.3|11752.3|11762.1|11750.1|0
1728501300000|2024-10-09 19:15:00|11763.2|11751.2|11768.6|11756.6|11768.6|11756.6|11762.2|11750.2|0
1728501600000|2024-10-09 19:20:00|11768.7|11756.7|11768.7|11756.7|11770.8|11758.8|11766.6|11754.6|0
1728501900000|2024-10-09 19:25:00|11768.8|11756.8|11766.7|11754.7|11768.8|11756.8|11766.6|11754.6|0
1728502200000|2024-10-09 19:30:00|11766.6|11754.6|11773.1|11761.1|11773.3|11761.3|11766.6|11754.6|0
1728502500000|2024-10-09 19:35:00|11772.1|11760.1|11770.9|11758.9|11773.2|11761.2|11770.9|11758.9|0
1728502800000|2024-10-09 19:40:00|11768.8|11756.8|11766.6|11754.6|11770.9|11758.9|11766.6|11754.6|0
1728503100000|2024-10-09 19:45:00|11766.7|11754.7|11766.8|11754.8|11766.8|11754.8|11764.6|11752.6|0
1728503400000|2024-10-09 19:50:00|11767.8|11755.8|11771.4|11759.4|11773.5|11761.5|11766.8|11754.8|0
1728503700000|2024-10-09 19:55:00|11771.3|11759.3|11764.9|11752.9|11771.4|11759.4|11764.9|11752.9|0
1728504000000|2024-10-09 20:00:00|11763.7|11751.7|11755|11743|11763.7|11751.7|11754.6|11742.6|0
1728504300000|2024-10-09 20:05:00|11754.2|11742.2|11754.6|11742.6|11756.3|11744.3|11754.2|11742.2|0
1728504600000|2024-10-09 20:10:00|11754.2|11742.2|11752.7|11740.7|11755|11743|11752.3|11740.3|0
1728504900000|2024-10-09 20:15:00|11753.1|11741.1|11744.5|11732.5|11753.3|11741.3|11744.5|11732.5|0
1728505200000|2024-10-09 20:20:00|11743.8|11731.8|11745.3|11733.3|11746.2|11734.2|11743.8|11731.8|0
1728505500000|2024-10-09 20:25:00|11745.5|11733.5|11745.7|11733.7|11746.6|11734.6|11745.3|11733.3|0
1728505800000|2024-10-09 20:30:00|11745.3|11733.3|11744.9|11732.9|11745.7|11733.7|11744.5|11732.5|0
1728506100000|2024-10-09 20:35:00|11745.7|11733.7|11748.1|11736.1|11748.5|11736.5|11745.7|11733.7|0
1728506400000|2024-10-09 20:40:00|11747.6|11735.6|11748.5|11736.5|11748.5|11736.5|11747.6|11735.6|0
1728506700000|2024-10-09 20:45:00|11747.6|11735.6|11748.9|11736.9|11748.9|11736.9|11747.2|11735.2|0
1728507000000|2024-10-09 20:50:00|11749.3|11737.3|11752.5|11740.5|11752.5|11740.5|11748.9|11736.9|0
1728507300000|2024-10-09 20:55:00|11752.1|11740.1|11752.9|11740.9|11753.8|11741.8|11751.7|11739.7|0
1728507600000|2024-10-09 21:00:00|11753.3|11741.3|11753.3|11741.3|11754|11742|11752.9|11740.9|0
1728507900000|2024-10-09 21:05:00|11753.1|11741.1|11753.3|11741.3|11754|11742|11753.1|11741.1|0
1728508200000|2024-10-09 21:10:00|11752.7|11740.7|11753.1|11741.1|11753.3|11741.3|11752.7|11740.7|0
1728508500000|2024-10-09 21:15:00|11752.9|11740.9|11753.4|11741.4|11753.4|11741.4|11752.9|11740.9|0
1728508800000|2024-10-09 21:20:00|11753.3|11741.3|11752.9|11740.9|11753.4|11741.4|11752.9|11740.9|0
1728509100000|2024-10-09 21:25:00|11752.3|11740.3|11752.7|11740.7|11752.7|11740.7|11752.3|11740.3|0
1728509400000|2024-10-09 21:30:00|11752.5|11740.5|11752.3|11740.3|11752.7|11740.7|11752.3|11740.3|0
1728509700000|2024-10-09 21:35:00|11751.9|11739.9|11751.9|11739.9|11752.1|11740.1|11751.9|11739.9|0
1728510000000|2024-10-09 21:40:00|11752.3|11740.3|11752.5|11740.5|11752.5|11740.5|11751.7|11739.7|0
1728510300000|2024-10-09 21:45:00|11752.7|11740.7|11752.1|11740.1|11752.7|11740.7|11752.1|11740.1|0
1728510600000|2024-10-09 21:50:00|11752.3|11740.3|11752.5|11740.5|11752.7|11740.7|11751.9|11739.9|0
1728510900000|2024-10-09 21:55:00|11752.3|11740.3|11752.5|11740.5|11752.5|11740.5|11752.1|11740.1|0
1728511200000|2024-10-09 22:00:00|11752.3|11740.3|11753.2|11741.2|11754.9|11742.9|11750.8|11738.8|0
1728511500000|2024-10-09 22:05:00|11753.4|11741.4|11753.4|11741.4|11754.7|11742.7|11752.3|11740.3|0
1728511800000|2024-10-09 22:10:00|11753.6|11741.6|11753.6|11741.6|11755.5|11743.5|11753.2|11741.2|0
1728512100000|2024-10-09 22:15:00|11753.8|11741.8|11755.5|11743.5|11756.3|11744.3|11753.6|11741.6|0
1728512400000|2024-10-09 22:20:00|11755.7|11743.7|11757.8|11745.8|11759.5|11747.5|11755.5|11743.5|0
1728512700000|2024-10-09 22:25:00|11757.4|11745.4|11758.7|11746.7|11759.1|11747.1|11757.4|11745.4|0
1728513000000|2024-10-09 22:30:00|11758.9|11746.9|11758.7|11746.7|11759.1|11747.1|11758.2|11746.2|0
1728513300000|2024-10-09 22:35:00|11759.1|11747.1|11759.5|11747.5|11759.5|11747.5|11758.2|11746.2|0
1728513600000|2024-10-09 22:40:00|11759.9|11747.9|11759.9|11747.9|11760.6|11748.6|11759.1|11747.1|0
1728513900000|2024-10-09 22:45:00|11759.5|11747.5|11758.7|11746.7|11759.5|11747.5|11758.7|11746.7|0
1728514200000|2024-10-09 22:50:00|11758.2|11746.2|11759.5|11747.5|11759.9|11747.9|11758.2|11746.2|0
1728514500000|2024-10-09 22:55:00|11759.9|11747.9|11759.5|11747.5|11760.6|11748.6|11759.5|11747.5|0
1728514800000|2024-10-09 23:00:00|11759.3|11747.3|11761|11749|11761.8|11749.8|11759.1|11747.1|0
1728515100000|2024-10-09 23:05:00|11760.6|11748.6|11761|11749|11761.4|11749.4|11759.9|11747.9|0
1728515400000|2024-10-09 23:10:00|11761.4|11749.4|11766.6|11754.6|11766.8|11754.8|11761.4|11749.4|0
1728515700000|2024-10-09 23:15:00|11766.1|11754.1|11766.6|11754.6|11768|11756|11766.1|11754.1|0
1728516000000|2024-10-09 23:20:00|11766.1|11754.1|11762.8|11750.8|11766.1|11754.1|11762.1|11750.1|0
1728516300000|2024-10-09 23:25:00|11762.7|11750.7|11762.3|11750.3|11762.8|11750.8|11762.3|11750.3|0
1728516600000|2024-10-09 23:30:00|11762.5|11750.5|11762.3|11750.3|11762.8|11750.8|11761.5|11749.5|0
1728516900000|2024-10-09 23:35:00|11762.8|11750.8|11761.3|11749.3|11762.8|11750.8|11760.4|11748.4|0
1728517200000|2024-10-09 23:40:00|11761.5|11749.5|11765.5|11753.5|11765.9|11753.9|11761.1|11749.1|0
1728517500000|2024-10-09 23:45:00|11765.9|11753.9|11764.7|11752.7|11767.4|11755.4|11763.6|11751.6|0
1728517800000|2024-10-09 23:50:00|11764.6|11752.6|11761.6|11749.6|11764.7|11752.7|11761.6|11749.6|0
1728518100000|2024-10-09 23:55:00|11761.5|11749.5|11764.7|11752.7|11764.7|11752.7|11760.7|11748.7|0
1728518400000|2024-10-10 00:00:00|11764.6|11752.6|11763.5|11751.5|11765.9|11753.9|11762.1|11750.1|0
1728518700000|2024-10-10 00:05:00|11763.1|11751.1|11764.4|11752.4|11765.2|11753.2|11762.5|11750.5|0
1728519000000|2024-10-10 00:10:00|11764|11752|11765|11753|11766.3|11754.3|11763.5|11751.5|0
1728519300000|2024-10-10 00:15:00|11765.2|11753.2|11764.4|11752.4|11768.5|11756.5|11762.3|11750.3|0
1728519600000|2024-10-10 00:20:00|11762.3|11750.3|11760.3|11748.3|11762.3|11750.3|11760.3|11748.3|0
1728519900000|2024-10-10 00:25:00|11758.2|11746.2|11764.5|11752.5|11764.5|11752.5|11758.2|11746.2|0
1728520200000|2024-10-10 00:30:00|11764.4|11752.4|11766.5|11754.5|11766.5|11754.5|11764.4|11752.4|0
1728520500000|2024-10-10 00:35:00|11768.5|11756.5|11772.6|11760.6|11774.7|11762.7|11768.5|11756.5|0
1728520800000|2024-10-10 00:40:00|11774.7|11762.7|11771.6|11759.6|11774.7|11762.7|11770.6|11758.6|0
1728521100000|2024-10-10 00:45:00|11772.6|11760.6|11775.8|11763.8|11776.8|11764.8|11770.6|11758.6|0
1728521400000|2024-10-10 00:50:00|11774.8|11762.8|11774.8|11762.8|11776.8|11764.8|11772.7|11760.7|0
1728521700000|2024-10-10 00:55:00|11773.7|11761.7|11770.6|11758.6|11773.7|11761.7|11770.6|11758.6|0
1728522000000|2024-10-10 01:00:00|11772.7|11760.7|11770.6|11758.6|11772.7|11760.7|11768.5|11756.5|0
1728522300000|2024-10-10 01:05:00|11770.7|11758.7|11772.8|11760.8|11774.9|11762.9|11770.7|11758.7|0
1728522600000|2024-10-10 01:10:00|11773.8|11761.8|11772.7|11760.7|11774.8|11762.8|11772.7|11760.7|0
1728522900000|2024-10-10 01:15:00|11772.6|11760.6|11768.6|11756.6|11772.7|11760.7|11768.6|11756.6|0
1728523200000|2024-10-10 01:20:00|11766.5|11754.5|11766.5|11754.5|11769.6|11757.6|11766.5|11754.5|0
1728523500000|2024-10-10 01:25:00|11765.5|11753.5|11768.6|11756.6|11768.6|11756.6|11764.5|11752.5|0
1728523800000|2024-10-10 01:30:00|11767.5|11755.5|11772.6|11760.6|11772.7|11760.7|11766.5|11754.5|0
1728524100000|2024-10-10 01:35:00|11772.7|11760.7|11774.7|11762.7|11774.7|11762.7|11771.6|11759.6|0
1728524400000|2024-10-10 01:40:00|11776.8|11764.8|11774.7|11762.7|11781|11769|11772.7|11760.7|0
1728524700000|2024-10-10 01:45:00|11772.6|11760.6|11774.7|11762.7|11774.7|11762.7|11770.6|11758.6|0
1728525000000|2024-10-10 01:50:00|11773.7|11761.7|11768.6|11756.6|11774.7|11762.7|11768.5|11756.5|0
1728525300000|2024-10-10 01:55:00|11768.5|11756.5|11774.7|11762.7|11774.8|11762.8|11768.5|11756.5|0
1728525600000|2024-10-10 02:00:00|11773.7|11761.7|11774.7|11762.7|11774.8|11762.8|11771.6|11759.6|0
1728525900000|2024-10-10 02:05:00|11774.8|11762.8|11770.6|11758.6|11774.8|11762.8|11770.6|11758.6|0
1728526200000|2024-10-10 02:10:00|11768.5|11756.5|11766.5|11754.5|11770.6|11758.6|11764.4|11752.4|0
1728526500000|2024-10-10 02:15:00|11764.4|11752.4|11766.5|11754.5|11768.5|11756.5|11764.4|11752.4|0
1728526800000|2024-10-10 02:20:00|11768.5|11756.5|11766.5|11754.5|11770.6|11758.6|11766.5|11754.5|0
1728527100000|2024-10-10 02:25:00|11767.5|11755.5|11768.5|11756.5|11768.6|11756.6|11766.5|11754.5|0
1728527400000|2024-10-10 02:30:00|11768.6|11756.6|11774.8|11762.8|11774.8|11762.8|11768.6|11756.6|0
1728527700000|2024-10-10 02:35:00|11772.7|11760.7|11772.8|11760.8|11774.8|11762.8|11772.7|11760.7|0
1728528000000|2024-10-10 02:40:00|11771.7|11759.7|11772.8|11760.8|11774.8|11762.8|11770.7|11758.7|0
1728528300000|2024-10-10 02:45:00|11774.8|11762.8|11774.8|11762.8|11774.8|11762.8|11772.8|11760.8|0
1728528600000|2024-10-10 02:50:00|11773.8|11761.8|11770.8|11758.8|11774.8|11762.8|11770.7|11758.7|0
1728528900000|2024-10-10 02:55:00|11770.7|11758.7|11768.7|11756.7|11772.8|11760.8|11768.7|11756.7|0
1728529200000|2024-10-10 03:00:00|11770.8|11758.8|11768.7|11756.7|11770.8|11758.8|11768.7|11756.7|0
1728529500000|2024-10-10 03:05:00|11768.8|11756.8|11768.7|11756.7|11768.8|11756.8|11766.7|11754.7|0
1728529800000|2024-10-10 03:10:00|11766.7|11754.7|11772.8|11760.8|11772.9|11760.9|11766.7|11754.7|0
1728530100000|2024-10-10 03:15:00|11770.8|11758.8|11772.8|11760.8|11774.9|11762.9|11770.7|11758.7|0
1728530400000|2024-10-10 03:20:00|11771.8|11759.8|11766.6|11754.6|11771.8|11759.8|11766.6|11754.6|0
1728530700000|2024-10-10 03:25:00|11768.7|11756.7|11766.6|11754.6|11768.7|11756.7|11766.6|11754.6|0
1728531000000|2024-10-10 03:30:00|11764.6|11752.6|11761.5|11749.5|11764.6|11752.6|11760.4|11748.4|0
1728531300000|2024-10-10 03:35:00|11760.4|11748.4|11763.5|11751.5|11764.6|11752.6|11760.4|11748.4|0
1728531600000|2024-10-10 03:40:00|11762.5|11750.5|11764.6|11752.6|11764.6|11752.6|11762.5|11750.5|0
1728531900000|2024-10-10 03:45:00|11766.7|11754.7|11766.9|11754.9|11766.9|11754.9|11764.6|11752.6|0
1728532500000|2024-10-10 03:55:00|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|0
1728532800000|2024-10-10 04:00:00|11766.9|11754.9|11766.9|11754.9|11769|11757|11766.9|11754.9|0
1728533100000|2024-10-10 04:05:00|11769|11757|11766.9|11754.9|11769|11757|11766.9|11754.9|0
1728533400000|2024-10-10 04:10:00|11765.9|11753.9|11766.9|11754.9|11768.9|11756.9|11764.8|11752.8|0
1728533700000|2024-10-10 04:15:00|11768.9|11756.9|11766.9|11754.9|11768.9|11756.9|11766.9|11754.9|0
1728534000000|2024-10-10 04:20:00|11764.8|11752.8|11766.9|11754.9|11766.9|11754.9|11764.8|11752.8|0
1728534300000|2024-10-10 04:25:00|11765.8|11753.8|11766.9|11754.9|11768.9|11756.9|11764.8|11752.8|0
1728534600000|2024-10-10 04:30:00|11767.9|11755.9|11764.7|11752.7|11768.9|11756.9|11764.7|11752.7|0
1728534900000|2024-10-10 04:35:00|11766.7|11754.7|11766.8|11754.8|11766.8|11754.8|11766.7|11754.7|0
1728535200000|2024-10-10 04:40:00|11767.8|11755.8|11768.8|11756.8|11768.8|11756.8|11766.8|11754.8|0
1728535500000|2024-10-10 04:45:00|11767.8|11755.8|11766.7|11754.7|11768.8|11756.8|11766.7|11754.7|0
1728536100000|2024-10-10 04:55:00|11766.8|11754.8|11768.8|11756.8|11768.8|11756.8|11766.7|11754.7|0
1728536400000|2024-10-10 05:00:00|11770.9|11758.9|11772.9|11760.9|11773|11761|11770.9|11758.9|0
1728536700000|2024-10-10 05:05:00|11774|11762|11770.9|11758.9|11774|11762|11770.8|11758.8|0
1728537000000|2024-10-10 05:10:00|11768.8|11756.8|11768.8|11756.8|11770.9|11758.9|11768.8|11756.8|0
1728537300000|2024-10-10 05:15:00|11766.8|11754.8|11760.6|11748.6|11766.8|11754.8|11760.6|11748.6|0
1728537600000|2024-10-10 05:20:00|11758.6|11746.6|11758.5|11746.5|11760.6|11748.6|11756.4|11744.4|0
1728537900000|2024-10-10 05:25:00|11756.4|11744.4|11760.5|11748.5|11760.5|11748.5|11756.3|11744.3|0
1728538200000|2024-10-10 05:30:00|11760.4|11748.4|11754.4|11742.4|11760.5|11748.5|11752.3|11740.3|0
1728538500000|2024-10-10 05:35:00|11752.4|11740.4|11750.3|11738.3|11756.5|11744.5|11750.3|11738.3|0
1728538800000|2024-10-10 05:40:00|11752.4|11740.4|11751.4|11739.4|11752.4|11740.4|11750.3|11738.3|0
1728539100000|2024-10-10 05:45:00|11750.3|11738.3|11750.3|11738.3|11752.4|11740.4|11750.3|11738.3|0
1728539400000|2024-10-10 05:50:00|11748.2|11736.2|11744.1|11732.1|11750.3|11738.3|11742|11730|0
1728539700000|2024-10-10 05:55:00|11742|11730|11737.9|11725.9|11742|11730|11735.8|11723.8|0
1728540000000|2024-10-10 06:00:00|11735.8|11723.8|11727.5|11722.5|11739|11734|11727.5|11722.5|23
1728540300000|2024-10-10 06:05:00|11726.5|11721.5|11731|11726|11731.5|11726.5|11726|11721|15
1728540600000|2024-10-10 06:10:00|11730.5|11725.5|11726|11721|11734|11729|11723.5|11718.5|14
1728540900000|2024-10-10 06:15:00|11724.5|11719.5|11721|11716|11726|11721|11720|11715|16
1728541200000|2024-10-10 06:20:00|11721.5|11716.5|11723.5|11718.5|11724.5|11719.5|11719.5|11714.5|19
1728541500000|2024-10-10 06:25:00|11724|11719|11734.5|11729.5|11735.5|11730.5|11724|11719|9
1728541800000|2024-10-10 06:30:00|11731|11726|11732|11727|11733|11728|11730|11725|7
1728542100000|2024-10-10 06:35:00|11732.5|11727.5|11731|11726|11733|11728|11727|11722|8
1728542400000|2024-10-10 06:40:00|11731.5|11726.5|11728|11723|11732|11727|11726|11721|6
1728542700000|2024-10-10 06:45:00|11727.5|11722.5|11726.5|11721.5|11730|11725|11726|11721|8
1728543000000|2024-10-10 06:50:00|11726|11721|11730.5|11725.5|11733|11728|11725.5|11720.5|7
1728543300000|2024-10-10 06:55:00|11729|11724|11738|11733|11740.5|11735.5|11724|11719|65
1728543600000|2024-10-10 07:00:00|11734|11729|11762|11757|11773|11768|11728.5|11723.5|378
1728543900000|2024-10-10 07:05:00|11761.5|11756.5|11761|11756|11763.5|11758.5|11754.5|11749.5|217
1728544200000|2024-10-10 07:10:00|11759|11754|11748.5|11743.5|11759|11754|11746.5|11741.5|123
1728544500000|2024-10-10 07:15:00|11749|11744|11725.5|11720.5|11754.5|11749.5|11724|11719|116
1728544800000|2024-10-10 07:20:00|11724.5|11719.5|11712|11707|11730|11725|11712|11707|127
1728545100000|2024-10-10 07:25:00|11710.5|11705.5|11690.5|11685.5|11711|11706|11690.5|11685.5|141
1728545400000|2024-10-10 07:30:00|11691|11686|11688|11683|11702.5|11697.5|11687|11682|117
1728545700000|2024-10-10 07:35:00|11687.5|11682.5|11670|11665|11688|11683|11669.5|11664.5|142
1728546000000|2024-10-10 07:40:00|11671.8|11666.8|11658.8|11653.8|11676.8|11671.8|11657.3|11652.3|187
1728546300000|2024-10-10 07:45:00|11658.3|11653.3|11664.3|11659.3|11666.8|11661.8|11652.3|11647.3|127
1728546600000|2024-10-10 07:50:00|11663.8|11658.8|11639.3|11634.3|11664.3|11659.3|11638.8|11633.8|271
1728546900000|2024-10-10 07:55:00|11638.8|11633.8|11619.8|11614.8|11643.8|11638.8|11617.8|11612.8|278
1728547200000|2024-10-10 08:00:00|11619.3|11614.3|11627.3|11622.3|11629.8|11624.8|11616.8|11611.8|265
1728547500000|2024-10-10 08:05:00|11626.8|11621.8|11640.3|11635.3|11640.3|11635.3|11626.3|11621.3|58
1728547800000|2024-10-10 08:10:00|11640.8|11635.8|11649.3|11644.3|11649.3|11644.3|11635.3|11630.3|83
1728548100000|2024-10-10 08:15:00|11648.8|11643.8|11647.3|11642.3|11652.8|11647.8|11644.3|11639.3|49
1728548400000|2024-10-10 08:20:00|11646.8|11641.8|11630.3|11625.3|11647.3|11642.3|11630.3|11625.3|60
1728548700000|2024-10-10 08:25:00|11629.8|11624.8|11623.8|11618.8|11632.3|11627.3|11622.8|11617.8|69
1728549000000|2024-10-10 08:30:00|11623.3|11618.3|11616.3|11611.3|11624.8|11619.8|11616.3|11611.3|63
1728549300000|2024-10-10 08:35:00|11615.8|11610.8|11602.3|11597.3|11616.8|11611.8|11602.3|11597.3|101
1728549600000|2024-10-10 08:40:00|11601.8|11596.8|11591.3|11586.3|11601.8|11596.8|11589.8|11584.8|85
1728549900000|2024-10-10 08:45:00|11590.8|11585.8|11606.8|11601.8|11607.3|11602.3|11590.3|11585.3|125
1728550200000|2024-10-10 08:50:00|11606.3|11601.3|11609.3|11604.3|11609.8|11604.8|11601.3|11596.3|79
1728550500000|2024-10-10 08:55:00|11609.8|11604.8|11620.8|11615.8|11621.8|11616.8|11608.3|11603.3|94
1728550800000|2024-10-10 09:00:00|11620.3|11615.3|11617.3|11612.3|11623.3|11618.3|11615.8|11610.8|68
1728551100000|2024-10-10 09:05:00|11617.8|11612.8|11610.8|11605.8|11619.3|11614.3|11610.3|11605.3|41
1728551400000|2024-10-10 09:10:00|11610.3|11605.3|11607.3|11602.3|11612.8|11607.8|11606.3|11601.3|53
1728551700000|2024-10-10 09:15:00|11606.8|11601.8|11604.8|11599.8|11609.8|11604.8|11597.8|11592.8|66
1728552000000|2024-10-10 09:20:00|11604.3|11599.3|11612.3|11607.3|11614.3|11609.3|11603.3|11598.3|33
1728552300000|2024-10-10 09:25:00|11611.8|11606.8|11623.3|11618.3|11623.3|11618.3|11611.8|11606.8|32
1728552600000|2024-10-10 09:30:00|11623.8|11618.8|11637.3|11632.3|11637.8|11632.8|11623.3|11618.3|34
1728552900000|2024-10-10 09:35:00|11636.8|11631.8|11633.8|11628.8|11636.8|11631.8|11628.3|11623.3|32
1728553200000|2024-10-10 09:40:00|11634.3|11629.3|11629.8|11624.8|11634.8|11629.8|11627.8|11622.8|20
1728553500000|2024-10-10 09:45:00|11630.8|11625.8|11625.3|11620.3|11634.8|11629.8|11624.3|11619.3|18
1728553800000|2024-10-10 09:50:00|11624.8|11619.8|11624.8|11619.8|11628.8|11623.8|11621.3|11616.3|25
1728554100000|2024-10-10 09:55:00|11626.3|11621.3|11637.3|11632.3|11637.3|11632.3|11626.3|11621.3|13
1728554400000|2024-10-10 10:00:00|11637.8|11632.8|11637.8|11632.8|11637.8|11632.8|11633.3|11628.3|23
1728554700000|2024-10-10 10:05:00|11637.3|11632.3|11645.3|11640.3|11647.8|11642.8|11636.3|11631.3|36
1728555000000|2024-10-10 10:10:00|11645.8|11640.8|11648.3|11643.3|11650.3|11645.3|11642.3|11637.3|32
1728555300000|2024-10-10 10:15:00|11647.8|11642.8|11644.3|11639.3|11647.8|11642.8|11643.3|11638.3|13
1728555600000|2024-10-10 10:20:00|11643.8|11638.8|11644.3|11639.3|11644.3|11639.3|11637.3|11632.3|37
1728555900000|2024-10-10 10:25:00|11643.8|11638.8|11648.3|11643.3|11648.3|11643.3|11642.3|11637.3|16
1728556200000|2024-10-10 10:30:00|11648.8|11643.8|11651.3|11646.3|11651.3|11646.3|11643.3|11638.3|21
1728556500000|2024-10-10 10:35:00|11650.8|11645.8|11644.8|11639.8|11652.3|11647.3|11643.8|11638.8|15
1728556800000|2024-10-10 10:40:00|11645.8|11640.8|11643.3|11638.3|11647.8|11642.8|11643.3|11638.3|39
1728557100000|2024-10-10 10:45:00|11643.8|11638.8|11641.3|11636.3|11645.3|11640.3|11640.3|11635.3|39
1728557400000|2024-10-10 10:50:00|11641.8|11636.8|11638.3|11633.3|11645.3|11640.3|11638.3|11633.3|21
1728557700000|2024-10-10 10:55:00|11638.8|11633.8|11630.8|11625.8|11640.8|11635.8|11630.3|11625.3|42
1728558000000|2024-10-10 11:00:00|11631.3|11626.3|11638.8|11633.8|11639.3|11634.3|11630.3|11625.3|54
1728558300000|2024-10-10 11:05:00|11638.3|11633.3|11644.3|11639.3|11646.3|11641.3|11637.8|11632.8|24
1728558600000|2024-10-10 11:10:00|11645.3|11640.3|11640.3|11635.3|11646.3|11641.3|11640.3|11635.3|30
1728558900000|2024-10-10 11:15:00|11640.8|11635.8|11644.3|11639.3|11644.8|11639.8|11639.3|11634.3|19
1728559200000|2024-10-10 11:20:00|11644.8|11639.8|11653.3|11648.3|11653.3|11648.3|11643.3|11638.3|34
1728559500000|2024-10-10 11:25:00|11653.8|11648.8|11657.3|11652.3|11657.3|11652.3|11652.8|11647.8|17
1728559800000|2024-10-10 11:30:00|11657.8|11652.8|11659.8|11654.8|11662.3|11657.3|11657.3|11652.3|55
1728560100000|2024-10-10 11:35:00|11660.8|11655.8|11660.3|11655.3|11663.8|11658.8|11658.8|11653.8|70
1728560400000|2024-10-10 11:40:00|11659.9|11654.9|11663.9|11658.9|11664.4|11659.4|11658.9|11653.9|91
1728560700000|2024-10-10 11:45:00|11664.4|11659.4|11657.4|11652.4|11664.9|11659.9|11654.4|11649.4|61
1728561000000|2024-10-10 11:50:00|11657.9|11652.9|11658.9|11653.9|11661.4|11656.4|11656.4|11651.4|50
1728561300000|2024-10-10 11:55:00|11659.4|11654.4|11663.9|11658.9|11664.4|11659.4|11654.9|11649.9|83
1728561600000|2024-10-10 12:00:00|11663.4|11658.4|11674.4|11669.4|11674.9|11669.9|11663.4|11658.4|41
1728561900000|2024-10-10 12:05:00|11672.9|11667.9|11676.9|11671.9|11677.4|11672.4|11671.9|11666.9|70
1728562200000|2024-10-10 12:10:00|11677.4|11672.4|11681.4|11676.4|11681.4|11676.4|11676.4|11671.4|46
1728562500000|2024-10-10 12:15:00|11680.9|11675.9|11672.9|11667.9|11680.9|11675.9|11671.9|11666.9|40
1728562800000|2024-10-10 12:20:00|11672.4|11667.4|11668.9|11663.9|11672.9|11667.9|11665.4|11660.4|41
1728563100000|2024-10-10 12:25:00|11668.4|11663.4|11669.4|11664.4|11672.9|11667.9|11667.9|11662.9|35
1728563400000|2024-10-10 12:30:00|11677.4|11672.4|11659.4|11654.4|11678.4|11673.4|11640.4|11635.4|231
1728563700000|2024-10-10 12:35:00|11658.9|11653.9|11658.4|11653.4|11666.4|11661.4|11653.4|11648.4|68
1728564000000|2024-10-10 12:40:00|11657.9|11652.9|11650.4|11645.4|11658.9|11653.9|11641.9|11636.9|110
1728564300000|2024-10-10 12:45:00|11649.9|11644.9|11653.9|11648.9|11655.4|11650.4|11647.9|11642.9|35
1728564600000|2024-10-10 12:50:00|11654.4|11649.4|11638.9|11633.9|11655.4|11650.4|11633.9|11628.9|55
1728564900000|2024-10-10 12:55:00|11639.4|11634.4|11638.9|11633.9|11648.9|11643.9|11638.9|11633.9|39
1728565200000|2024-10-10 13:00:00|11638.4|11633.4|11655.9|11650.9|11656.4|11651.4|11636.4|11631.4|30
1728565500000|2024-10-10 13:05:00|11655.4|11650.4|11660.9|11655.9|11662.9|11657.9|11654.4|11649.4|28
1728565800000|2024-10-10 13:10:00|11660.4|11655.4|11662.9|11657.9|11663.9|11658.9|11659.9|11654.9|41
1728566100000|2024-10-10 13:15:00|11662.4|11657.4|11672.9|11667.9|11677.9|11672.9|11661.9|11656.9|29
1728566400000|2024-10-10 13:20:00|11672.4|11667.4|11675.9|11670.9|11676.9|11671.9|11669.9|11664.9|40
1728566700000|2024-10-10 13:25:00|11675.4|11670.4|11682.9|11677.9|11683.4|11678.4|11673.9|11668.9|55
1728567000000|2024-10-10 13:30:00|11683.4|11678.4|11665.9|11660.9|11683.4|11678.4|11662.4|11657.4|167
1728567300000|2024-10-10 13:35:00|11666.4|11661.4|11657.4|11652.4|11669.4|11664.4|11652.9|11647.9|78
1728567600000|2024-10-10 13:40:00|11656.9|11651.9|11650.4|11645.4|11658.9|11653.9|11644.9|11639.9|142
1728567900000|2024-10-10 13:45:00|11650.9|11645.9|11646.9|11641.9|11661.9|11656.9|11646.9|11641.9|69
1728568200000|2024-10-10 13:50:00|11647.4|11642.4|11648.9|11643.9|11657.4|11652.4|11641.4|11636.4|75
1728568500000|2024-10-10 13:55:00|11648.4|11643.4|11638.9|11633.9|11652.4|11647.4|11637.9|11632.9|42
1728568800000|2024-10-10 14:00:00|11639.4|11634.4|11647.9|11642.9|11652.9|11647.9|11639.4|11634.4|63
1728569100000|2024-10-10 14:05:00|11648.4|11643.4|11652.9|11647.9|11655.9|11650.9|11647.9|11642.9|27
1728569400000|2024-10-10 14:10:00|11652.2|11647.2|11651.2|11646.2|11655.7|11650.7|11647.7|11642.7|38
1728569700000|2024-10-10 14:15:00|11651.7|11646.7|11651.7|11646.7|11657.2|11652.2|11650.2|11645.2|34
1728570000000|2024-10-10 14:20:00|11651.2|11646.2|11654.2|11649.2|11656.2|11651.2|11647.7|11642.7|47
1728570300000|2024-10-10 14:25:00|11654.7|11649.7|11648.7|11643.7|11658.2|11653.2|11646.7|11641.7|83
1728570600000|2024-10-10 14:30:00|11648.2|11643.2|11649.2|11644.2|11651.2|11646.2|11645.7|11640.7|47
1728570900000|2024-10-10 14:35:00|11649.7|11644.7|11642.2|11637.2|11650.2|11645.2|11641.7|11636.7|27
1728571200000|2024-10-10 14:40:00|11641.7|11636.7|11639.2|11634.2|11643.7|11638.7|11636.2|11631.2|83
1728571500000|2024-10-10 14:45:00|11638.7|11633.7|11639.2|11634.2|11642.2|11637.2|11633.7|11628.7|20
1728571800000|2024-10-10 14:50:00|11639.7|11634.7|11637.2|11632.2|11643.2|11638.2|11636.7|11631.7|17
1728572100000|2024-10-10 14:55:00|11637.7|11632.7|11636.2|11631.2|11640.2|11635.2|11636.2|11631.2|23
1728572400000|2024-10-10 15:00:00|11636.7|11631.7|11639.7|11634.7|11640.2|11635.2|11632.2|11627.2|32
1728572700000|2024-10-10 15:05:00|11640.7|11635.7|11653.2|11648.2|11655.2|11650.2|11640.2|11635.2|30
1728573000000|2024-10-10 15:10:00|11652.7|11647.7|11658.2|11653.2|11658.2|11653.2|11652.2|11647.2|32
1728573300000|2024-10-10 15:15:00|11658.7|11653.7|11658.2|11653.2|11660.2|11655.2|11656.2|11651.2|30
1728573600000|2024-10-10 15:20:00|11657.7|11652.7|11654.2|11649.2|11657.7|11652.7|11653.2|11648.2|65
1728573900000|2024-10-10 15:25:00|11653.7|11648.7|11660.2|11655.2|11661.2|11656.2|11644.2|11639.2|530
1728574200000|2024-10-10 15:30:00|11661.2|11654.2|11659.2|11653.2|11663.2|11657.2|11652.2|11645.2|321
1728574500000|2024-10-10 15:35:00|11658.2|11652.2|11665.2|11658.2|11665.2|11658.2|11652.2|11646.2|155
1728574800000|2024-10-10 15:40:00|11664.2|11657.2|11661.2|11654.2|11665.2|11657.2|11656.2|11650.2|20
1728575100000|2024-10-10 15:45:00|11662.2|11653.2|11660.2|11653.2|11663.2|11656.2|11658.2|11651.2|10
1728575400000|2024-10-10 15:50:00|11659.2|11654.2|11662.2|11655.2|11663.2|11656.2|11659.2|11652.2|2
1728575700000|2024-10-10 15:55:00|11663.2|11656.2|11668.2|11661.2|11668.2|11662.2|11663.2|11656.2|8
1728576000000|2024-10-10 16:00:00|11667.2|11660.2|11666.2|11659.2|11671.2|11664.2|11664.2|11658.2|26
1728576300000|2024-10-10 16:05:00|11667.2|11660.2|11671.2|11664.2|11671.2|11664.2|11666.2|11659.2|10
1728576600000|2024-10-10 16:10:00|11672.2|11665.2|11673.2|11666.2|11673.2|11666.2|11671.2|11664.2|4
1728576900000|2024-10-10 16:15:00|11674.2|11667.2|11676.2|11669.2|11676.2|11669.2|11672.2|11665.2|15
1728577200000|2024-10-10 16:20:00|11675.2|11668.2|11672.2|11666.2|11676.2|11669.2|11672.2|11666.2|7
1728577500000|2024-10-10 16:25:00|11671.2|11665.2|11670.2|11663.2|11672.2|11666.2|11670.2|11663.2|10
1728577800000|2024-10-10 16:30:00|11671.2|11664.2|11670.2|11663.2|11671.2|11664.2|11666.2|11659.2|12
1728578100000|2024-10-10 16:35:00|11671.2|11664.2|11673.2|11666.2|11675.2|11668.2|11670.2|11663.2|8
1728578400000|2024-10-10 16:40:00|11672.2|11665.2|11667.2|11660.2|11673.2|11667.2|11665.2|11658.2|32
1728578700000|2024-10-10 16:45:00|11666.2|11659.2|11658.2|11651.2|11668.2|11662.2|11657.2|11650.2|112
1728579000000|2024-10-10 16:50:00|11659.2|11652.2|11658.2|11652.2|11659.2|11653.2|11655.2|11648.2|88
1728579300000|2024-10-10 16:55:00|11656.2|11651.2|11654.2|11647.2|11658.2|11652.2|11653.2|11646.2|63
1728579600000|2024-10-10 17:00:00|11653.2|11645.2|11656.2|11649.2|11658.2|11651.2|11652.2|11644.2|18
1728579900000|2024-10-10 17:05:00|11655.2|11650.2|11647.2|11641.2|11657.2|11650.2|11647.2|11641.2|22
1728580200000|2024-10-10 17:10:00|11646.2|11640.2|11654.2|11647.2|11654.2|11648.2|11646.2|11638.2|49
1728580500000|2024-10-10 17:15:00|11656.2|11648.2|11652.2|11644.2|11657.2|11649.2|11651.2|11643.2|46
1728580800000|2024-10-10 17:20:00|11653.2|11645.2|11654.2|11647.2|11658.2|11650.2|11652.2|11644.2|50
1728581100000|2024-10-10 17:25:00|11655.2|11648.2|11654.2|11647.2|11655.2|11648.2|11652.2|11643.2|44
1728581400000|2024-10-10 17:30:00|11655.2|11648.2|11655.2|11648.2|11656.2|11650.2|11654.2|11647.2|24
1728581700000|2024-10-10 17:35:00|11656.2|11649.2|11656.2|11649.2|11658.2|11652.2|11654.2|11647.2|27
1728582000000|2024-10-10 17:40:00|11657.2|11650.2|11657.2|11650.2|11658.2|11652.2|11655.2|11648.2|36
1728582300000|2024-10-10 17:45:00|11656.2|11649.2|11655.2|11648.2|11658.2|11652.2|11654.2|11646.2|31
1728582600000|2024-10-10 17:50:00|11654.2|11647.2|11650.2|11643.2|11654.2|11647.2|11641.2|11634.2|36
1728582900000|2024-10-10 17:55:00|11652.2|11644.2|11657.3|11645.3|11659.2|11651.2|11649.2|11642.2|34
1728583200000|2024-10-10 18:00:00|11657.2|11645.2|11648.8|11636.8|11657.2|11645.2|11648.8|11636.8|0
1728583500000|2024-10-10 18:05:00|11647.8|11635.8|11646.8|11634.8|11648.9|11636.9|11646.7|11634.7|0
1728583800000|2024-10-10 18:10:00|11646.9|11634.9|11642.7|11630.7|11646.9|11634.9|11642.7|11630.7|0
1728584100000|2024-10-10 18:15:00|11642.6|11630.6|11644.6|11632.6|11644.6|11632.6|11640.5|11628.5|0
1728584400000|2024-10-10 18:20:00|11643.6|11631.6|11642.6|11630.6|11644.7|11632.7|11642.5|11630.5|0
1728584700000|2024-10-10 18:25:00|11642.5|11630.5|11640.5|11628.5|11642.6|11630.6|11640.4|11628.4|0
1728585000000|2024-10-10 18:30:00|11640.4|11628.4|11642.5|11630.5|11642.5|11630.5|11639.3|11627.3|0
1728585300000|2024-10-10 18:35:00|11642.6|11630.6|11638.4|11626.4|11642.6|11630.6|11638.3|11626.3|0
1728585600000|2024-10-10 18:40:00|11638.3|11626.3|11634.2|11622.2|11640.5|11628.5|11628.8|11616.8|0
1728585900000|2024-10-10 18:45:00|11634.1|11622.1|11636.3|11624.3|11638.5|11626.5|11634.1|11622.1|0
1728586200000|2024-10-10 18:50:00|11634.3|11622.3|11634.2|11622.2|11636.3|11624.3|11632.1|11620.1|0
1728586500000|2024-10-10 18:55:00|11634.3|11622.3|11637.4|11625.4|11638.5|11626.5|11634.2|11622.2|0
1728586800000|2024-10-10 19:00:00|11636.4|11624.4|11634.2|11622.2|11640.5|11628.5|11634.1|11622.1|0
1728587100000|2024-10-10 19:05:00|11635.2|11623.2|11636.2|11624.2|11636.2|11624.2|11632|11620|0
1728587400000|2024-10-10 19:10:00|11638.3|11626.3|11636.2|11624.2|11638.3|11626.3|11634.1|11622.1|0
1728587700000|2024-10-10 19:15:00|11635.1|11623.1|11638.4|11626.4|11640.4|11628.4|11634.1|11622.1|0
1728588000000|2024-10-10 19:20:00|11639.4|11627.4|11638.4|11626.4|11640.5|11628.5|11638.4|11626.4|0
1728588300000|2024-10-10 19:25:00|11636.4|11624.4|11638.5|11626.5|11638.5|11626.5|11636.3|11624.3|0
1728588600000|2024-10-10 19:30:00|11638.4|11626.4|11640.5|11628.5|11640.6|11628.6|11638.4|11626.4|0
1728588900000|2024-10-10 19:35:00|11640.6|11628.6|11642.6|11630.6|11642.6|11630.6|11638.4|11626.4|0
1728589200000|2024-10-10 19:40:00|11641.6|11629.6|11642.7|11630.7|11642.7|11630.7|11640.5|11628.5|0
1728589500000|2024-10-10 19:45:00|11642.6|11630.6|11646.9|11634.9|11646.9|11634.9|11642.6|11630.6|0
1728589800000|2024-10-10 19:50:00|11646.8|11634.8|11655.3|11643.3|11657.4|11645.4|11646.8|11634.8|0
1728590100000|2024-10-10 19:55:00|11653.2|11641.2|11656.2|11644.2|11657.2|11645.2|11651.1|11639.1|0
1728590400000|2024-10-10 20:00:00|11655.2|11643.2|11655.2|11643.2|11656.4|11644.4|11652|11640|0
1728590700000|2024-10-10 20:05:00|11655.1|11643.1|11652.4|11640.4|11655.1|11643.1|11652|11640|0
1728591000000|2024-10-10 20:10:00|11652.8|11640.8|11653.3|11641.3|11653.3|11641.3|11651.6|11639.6|0
1728591300000|2024-10-10 20:15:00|11652.8|11640.8|11656|11644|11656.4|11644.4|11652.8|11640.8|0
1728591600000|2024-10-10 20:20:00|11655.2|11643.2|11656|11644|11656|11644|11654.7|11642.7|0
1728591900000|2024-10-10 20:25:00|11655.6|11643.6|11658.3|11646.3|11660.2|11648.2|11655.6|11643.6|0
1728592200000|2024-10-10 20:30:00|11658.7|11646.7|11660.2|11648.2|11660.6|11648.6|11658.3|11646.3|0
1728592500000|2024-10-10 20:35:00|11660.6|11648.6|11661.6|11649.6|11661.6|11649.6|11660.6|11648.6|0
1728592800000|2024-10-10 20:40:00|11661.2|11649.2|11661.2|11649.2|11662|11650|11661.2|11649.2|0
1728593100000|2024-10-10 20:45:00|11661.6|11649.6|11662|11650|11662.4|11650.4|11661.2|11649.2|0
1728593400000|2024-10-10 20:50:00|11661.6|11649.6|11661.2|11649.2|11661.6|11649.6|11660.7|11648.7|0
1728593700000|2024-10-10 20:55:00|11661.1|11649.1|11658.8|11646.8|11661.4|11649.4|11658.6|11646.6|0
1728594000000|2024-10-10 21:00:00|11658.9|11646.9|11658.6|11646.6|11659.3|11647.3|11657.8|11645.8|0
1728594300000|2024-10-10 21:05:00|11658.4|11646.4|11659.7|11647.7|11659.9|11647.9|11658.2|11646.2|0
1728594600000|2024-10-10 21:10:00|11659.9|11647.9|11658.4|11646.4|11659.9|11647.9|11658.4|11646.4|0
1728595200000|2024-10-10 21:20:00|11658.2|11646.2|11658.4|11646.4|11658.6|11646.6|11658.2|11646.2|0
1728595500000|2024-10-10 21:25:00|11658.2|11646.2|11658.2|11646.2|11658.2|11646.2|11658.2|11646.2|0
1728595800000|2024-10-10 21:30:00|11658.4|11646.4|11658.4|11646.4|11658.4|11646.4|11658.4|11646.4|0
1728596100000|2024-10-10 21:35:00|11658.2|11646.2|11658.2|11646.2|11658.4|11646.4|11658.2|11646.2|0
1728596400000|2024-10-10 21:40:00|11659.3|11647.3|11659.3|11647.3|11659.3|11647.3|11659.3|11647.3|0
1728596700000|2024-10-10 21:45:00|11659.5|11647.5|11659.5|11647.5|11659.5|11647.5|11659.3|11647.3|0
1728597000000|2024-10-10 21:50:00|11658.9|11646.9|11659.3|11647.3|11659.3|11647.3|11658.9|11646.9|0
1728597300000|2024-10-10 21:55:00|11659.1|11647.1|11658.7|11646.7|11659.1|11647.1|11658.7|11646.7|0
1728597600000|2024-10-10 22:00:00|11660.6|11648.6|11658.9|11646.9|11661|11649|11657.6|11645.6|0
1728597900000|2024-10-10 22:05:00|11659.1|11647.1|11658.7|11646.7|11659.5|11647.5|11658.7|11646.7|0
1728598200000|2024-10-10 22:10:00|11659.1|11647.1|11658.5|11646.5|11659.1|11647.1|11657.6|11645.6|0
1728598500000|2024-10-10 22:15:00|11658.3|11646.3|11659.5|11647.5|11659.5|11647.5|11657.6|11645.6|0
1728598800000|2024-10-10 22:20:00|11659.1|11647.1|11659.9|11647.9|11660.8|11648.8|11659.1|11647.1|0
1728599100000|2024-10-10 22:25:00|11659.5|11647.5|11660.8|11648.8|11662.3|11650.3|11659.5|11647.5|0
1728599400000|2024-10-10 22:30:00|11660.6|11648.6|11660.4|11648.4|11660.8|11648.8|11659.1|11647.1|0
1728599700000|2024-10-10 22:35:00|11660.6|11648.6|11660.8|11648.8|11661.4|11649.4|11659.9|11647.9|0
1728600000000|2024-10-10 22:40:00|11661.4|11649.4|11661.4|11649.4|11662.7|11650.7|11660.8|11648.8|0
1728600300000|2024-10-10 22:45:00|11661.8|11649.8|11661.8|11649.8|11662.3|11650.3|11661.4|11649.4|0
1728600600000|2024-10-10 22:50:00|11661.4|11649.4|11659.5|11647.5|11661.8|11649.8|11659.5|11647.5|0
1728600900000|2024-10-10 22:55:00|11658.9|11646.9|11659.9|11647.9|11659.9|11647.9|11658.7|11646.7|0
1728601200000|2024-10-10 23:00:00|11660|11648|11663.5|11651.5|11665.4|11653.4|11660|11648|0
1728601500000|2024-10-10 23:05:00|11663.1|11651.1|11666.7|11654.7|11666.7|11654.7|11663.1|11651.1|0
1728601800000|2024-10-10 23:10:00|11666.6|11654.6|11665.8|11653.8|11666.7|11654.7|11665.4|11653.4|0
1728602100000|2024-10-10 23:15:00|11666.2|11654.2|11668.5|11656.5|11668.5|11656.5|11665.8|11653.8|0
1728602400000|2024-10-10 23:20:00|11668.6|11656.6|11667.7|11655.7|11670.2|11658.2|11667.7|11655.7|0
1728602700000|2024-10-10 23:25:00|11668.1|11656.1|11669|11657|11669.8|11657.8|11668.1|11656.1|0
1728603000000|2024-10-10 23:30:00|11669.4|11657.4|11668.1|11656.1|11669.8|11657.8|11668.1|11656.1|0
1728603300000|2024-10-10 23:35:00|11667.1|11655.1|11669.4|11657.4|11669.8|11657.8|11667.1|11655.1|0
1728603600000|2024-10-10 23:40:00|11669.3|11657.3|11668.2|11656.2|11669.3|11657.3|11667.9|11655.9|0
1728603900000|2024-10-10 23:45:00|11668.6|11656.6|11669.1|11657.1|11669.5|11657.5|11667.2|11655.2|0
1728604200000|2024-10-10 23:50:00|11669.5|11657.5|11667.8|11655.8|11669.5|11657.5|11667.2|11655.2|0
1728604500000|2024-10-10 23:55:00|11668|11656|11668.2|11656.2|11669.1|11657.1|11666.8|11654.8|0
1728604800000|2024-10-11 00:00:00|11668.6|11656.6|11669.5|11657.5|11670.3|11658.3|11668.2|11656.2|0
1728605100000|2024-10-11 00:05:00|11669.1|11657.1|11670.3|11658.3|11670.3|11658.3|11666.8|11654.8|0
1728605400000|2024-10-11 00:10:00|11670.4|11658.4|11662.7|11650.7|11671.4|11659.4|11661.8|11649.8|0
1728605700000|2024-10-11 00:15:00|11663.1|11651.1|11664.9|11652.9|11667|11655|11661.8|11649.8|0
1728606000000|2024-10-11 00:20:00|11662.9|11650.9|11671|11659|11671|11659|11662.8|11650.8|0
1728606300000|2024-10-11 00:25:00|11670|11658|11666.9|11654.9|11671|11659|11666.9|11654.9|0
1728606600000|2024-10-11 00:30:00|11664.9|11652.9|11664.9|11652.9|11666.9|11654.9|11662.8|11650.8|0
1728606900000|2024-10-11 00:35:00|11662.8|11650.8|11662.9|11650.9|11665.9|11653.9|11662.8|11650.8|0
1728607200000|2024-10-11 00:40:00|11665|11653|11662.9|11650.9|11665|11653|11662.9|11650.9|0
1728607500000|2024-10-11 00:45:00|11663.9|11651.9|11664.9|11652.9|11664.9|11652.9|11660.8|11648.8|0
1728607800000|2024-10-11 00:50:00|11662.9|11650.9|11662.9|11650.9|11663.9|11651.9|11660.8|11648.8|0
1728608100000|2024-10-11 00:55:00|11662.8|11650.8|11664.9|11652.9|11664.9|11652.9|11660.8|11648.8|0
1728608400000|2024-10-11 01:00:00|11664.8|11652.8|11662.8|11650.8|11664.9|11652.9|11662.8|11650.8|0
1728608700000|2024-10-11 01:05:00|11663.9|11651.9|11667|11655|11667|11655|11663.8|11651.8|0
1728609000000|2024-10-11 01:10:00|11664.9|11652.9|11671.1|11659.1|11671.1|11659.1|11664.9|11652.9|0
1728609300000|2024-10-11 01:15:00|11671|11659|11669|11657|11671.1|11659.1|11669|11657|0
1728609600000|2024-10-11 01:20:00|11671.1|11659.1|11671|11659|11671.1|11659.1|11671|11659|0
1728609900000|2024-10-11 01:25:00|11671.1|11659.1|11671|11659|11671.1|11659.1|11671|11659|0
1728610200000|2024-10-11 01:30:00|11669|11657|11671|11659|11673.1|11661.1|11669|11657|0
1728610500000|2024-10-11 01:35:00|11669|11657|11671|11659|11671|11659|11668.9|11656.9|0
1728610800000|2024-10-11 01:40:00|11672|11660|11673|11661|11673|11661|11672|11660|0
1728611100000|2024-10-11 01:45:00|11671|11659|11673|11661|11673|11661|11671|11659|0
1728611400000|2024-10-11 01:50:00|11672|11660|11671|11659|11673|11661|11670.9|11658.9|0
1728611700000|2024-10-11 01:55:00|11670.9|11658.9|11671|11659|11671|11659|11670.9|11658.9|0
1728612000000|2024-10-11 02:00:00|11670.9|11658.9|11671|11659|11671|11659|11668.9|11656.9|0
1728612300000|2024-10-11 02:05:00|11673|11661|11671|11659|11673|11661|11670.9|11658.9|0
1728612600000|2024-10-11 02:10:00|11673|11661|11673|11661|11673|11661|11670.9|11658.9|0
1728612900000|2024-10-11 02:15:00|11671|11659|11672|11660|11673|11661|11671|11659|0
1728613200000|2024-10-11 02:20:00|11671|11659|11673|11661|11673|11661|11671|11659|0
1728613500000|2024-10-11 02:25:00|11672|11660|11673|11661|11673|11661|11672|11660|0
1728613800000|2024-10-11 02:30:00|11670.9|11658.9|11670.9|11658.9|11673|11661|11670.9|11658.9|0
1728614400000|2024-10-11 02:40:00|11668.8|11656.8|11668.8|11656.8|11668.8|11656.8|11666.8|11654.8|0
1728614700000|2024-10-11 02:45:00|11670.9|11658.9|11672.9|11660.9|11672.9|11660.9|11669.8|11657.8|0
1728615000000|2024-10-11 02:50:00|11671.9|11659.9|11670.9|11658.9|11673|11661|11670.9|11658.9|0
1728615600000|2024-10-11 03:00:00|11668.8|11656.8|11668.8|11656.8|11668.8|11656.8|11666.8|11654.8|0
1728615900000|2024-10-11 03:05:00|11668.9|11656.9|11668.9|11656.9|11669|11657|11666.8|11654.8|0
1728616200000|2024-10-11 03:10:00|11669|11657|11669|11657|11671|11659|11669|11657|0
1728616500000|2024-10-11 03:15:00|11666.9|11654.9|11669|11657|11669|11657|11666.9|11654.9|0
1728616800000|2024-10-11 03:20:00|11671|11659|11668.9|11656.9|11671|11659|11668.9|11656.9|0
1728617100000|2024-10-11 03:25:00|11666.9|11654.9|11666.9|11654.9|11666.9|11654.9|11666.8|11654.8|0
1728617400000|2024-10-11 03:30:00|11666.8|11654.8|11666.9|11654.9|11668.9|11656.9|11666.8|11654.8|0
1728617700000|2024-10-11 03:35:00|11666.8|11654.8|11666.8|11654.8|11666.8|11654.8|11664.8|11652.8|0
1728618000000|2024-10-11 03:40:00|11666.9|11654.9|11668.9|11656.9|11668.9|11656.9|11666.9|11654.9|0
1728618300000|2024-10-11 03:45:00|11667.9|11655.9|11668.9|11656.9|11668.9|11656.9|11666.9|11654.9|0
1728618600000|2024-10-11 03:50:00|11671|11659|11671|11659|11671|11659|11668.9|11656.9|0
1728618900000|2024-10-11 03:55:00|11670|11658|11668.9|11656.9|11670|11658|11668.9|11656.9|0
1728619200000|2024-10-11 04:00:00|11666.9|11654.9|11664.8|11652.8|11666.9|11654.9|11664.8|11652.8|0
1728619500000|2024-10-11 04:05:00|11666.9|11654.9|11666.9|11654.9|11666.9|11654.9|11664.8|11652.8|0
1728619800000|2024-10-11 04:10:00|11665.8|11653.8|11666.9|11654.9|11666.9|11654.9|11665.8|11653.8|0
1728620100000|2024-10-11 04:15:00|11664.8|11652.8|11666.9|11654.9|11666.9|11654.9|11664.8|11652.8|0
1728620400000|2024-10-11 04:20:00|11666.8|11654.8|11664.8|11652.8|11666.9|11654.9|11664.8|11652.8|0
1728620700000|2024-10-11 04:25:00|11666.8|11654.8|11664.8|11652.8|11666.8|11654.8|11664.8|11652.8|0
1728621600000|2024-10-11 04:40:00|11662.7|11650.7|11660.6|11648.6|11663.7|11651.7|11660.6|11648.6|0
1728621900000|2024-10-11 04:45:00|11660.7|11648.7|11660.7|11648.7|11662.7|11650.7|11660.6|11648.6|0
1728622200000|2024-10-11 04:50:00|11660.6|11648.6|11658.6|11646.6|11660.6|11648.6|11658.6|11646.6|0
1728622500000|2024-10-11 04:55:00|11656.5|11644.5|11658.6|11646.6|11658.6|11646.6|11656.5|11644.5|0
1728622800000|2024-10-11 05:00:00|11657.6|11645.6|11656.5|11644.5|11658.6|11646.6|11656.5|11644.5|0
1728623100000|2024-10-11 05:05:00|11654.5|11642.5|11652.5|11640.5|11656.5|11644.5|11652.5|11640.5|0
1728623400000|2024-10-11 05:10:00|11652.4|11640.4|11650.4|11638.4|11652.5|11640.5|11650.3|11638.3|0
1728623700000|2024-10-11 05:15:00|11652.4|11640.4|11652.4|11640.4|11652.4|11640.4|11650.4|11638.4|0
1728624000000|2024-10-11 05:20:00|11652.5|11640.5|11648.3|11636.3|11652.5|11640.5|11648.3|11636.3|0
1728624300000|2024-10-11 05:25:00|11646.3|11634.3|11646.3|11634.3|11648.3|11636.3|11644.2|11632.2|0
1728624600000|2024-10-11 05:30:00|11646.2|11634.2|11648.3|11636.3|11648.3|11636.3|11646.2|11634.2|0
1728624900000|2024-10-11 05:35:00|11646.2|11634.2|11648.3|11636.3|11648.3|11636.3|11646.2|11634.2|0
1728625200000|2024-10-11 05:40:00|11647.3|11635.3|11648.3|11636.3|11648.3|11636.3|11646.3|11634.3|0
1728625500000|2024-10-11 05:45:00|11648.4|11636.4|11648.3|11636.3|11648.4|11636.4|11646.3|11634.3|0
1728625800000|2024-10-11 05:50:00|11646.3|11634.3|11648.3|11636.3|11648.3|11636.3|11646.3|11634.3|0
1728626100000|2024-10-11 05:55:00|11650.4|11638.4|11648.3|11636.3|11650.4|11638.4|11648.3|11636.3|0
1728626400000|2024-10-11 06:00:00|11646.3|11634.3|11658.8|11653.8|11658.8|11653.8|11640.2|11628.2|6
1728626700000|2024-10-11 06:05:00|11660.3|11655.3|11658.3|11653.3|11662.3|11657.3|11657.8|11652.8|16
1728627000000|2024-10-11 06:10:00|11658.8|11653.8|11659.3|11654.3|11661.3|11656.3|11658.8|11653.8|5
1728627300000|2024-10-11 06:15:00|11658.8|11653.8|11659.3|11654.3|11660.8|11655.8|11658.8|11653.8|0
1728627600000|2024-10-11 06:20:00|11659.8|11654.8|11666.8|11661.8|11667.3|11662.3|11659.8|11654.8|1
1728627900000|2024-10-11 06:25:00|11667.3|11662.3|11668.8|11663.8|11673.3|11668.3|11667.3|11662.3|8
1728628200000|2024-10-11 06:30:00|11668.3|11663.3|11668.3|11663.3|11669.3|11664.3|11666.3|11661.3|2
1728628500000|2024-10-11 06:35:00|11667.8|11662.8|11664.3|11659.3|11667.8|11662.8|11663.8|11658.8|1
1728628800000|2024-10-11 06:40:00|11663.8|11658.8|11660.3|11655.3|11663.8|11658.8|11659.8|11654.8|0
1728629100000|2024-10-11 06:45:00|11659.8|11654.8|11660.3|11655.3|11663.3|11658.3|11657.8|11652.8|3
1728629400000|2024-10-11 06:50:00|11659.8|11654.8|11657.3|11652.3|11660.3|11655.3|11656.8|11651.8|1
1728629700000|2024-10-11 06:55:00|11656.3|11651.3|11642.3|11637.3|11656.3|11651.3|11635.8|11630.8|42
1728630000000|2024-10-11 07:00:00|11647.3|11642.3|11652.3|11647.3|11658.3|11653.3|11638.3|11633.3|257
1728630300000|2024-10-11 07:05:00|11652.8|11647.8|11662.3|11657.3|11666.3|11661.3|11651.3|11646.3|99
1728630600000|2024-10-11 07:10:00|11661.8|11656.8|11654.3|11649.3|11662.3|11657.3|11649.8|11644.8|100
1728630900000|2024-10-11 07:15:00|11653.8|11648.8|11654.3|11649.3|11658.3|11653.3|11645.3|11640.3|81
1728631200000|2024-10-11 07:20:00|11654.8|11649.8|11643.3|11638.3|11656.3|11651.3|11640.3|11635.3|71
1728631500000|2024-10-11 07:25:00|11645.3|11640.3|11654.3|11649.3|11656.3|11651.3|11644.3|11639.3|92
1728631800000|2024-10-11 07:30:00|11653.8|11648.8|11646.3|11641.3|11654.3|11649.3|11645.8|11640.8|99
1728632100000|2024-10-11 07:35:00|11645.8|11640.8|11645.8|11640.8|11653.3|11648.3|11643.8|11638.8|86
1728632400000|2024-10-11 07:40:00|11646.3|11641.3|11640.3|11635.3|11650.8|11645.8|11639.8|11634.8|50
1728632700000|2024-10-11 07:45:00|11640.8|11635.8|11653.3|11648.3|11654.8|11649.8|11639.8|11634.8|48
1728633000000|2024-10-11 07:50:00|11653.8|11648.8|11663.8|11658.8|11666.8|11661.8|11653.3|11648.3|47
1728633300000|2024-10-11 07:55:00|11664.3|11659.3|11663.3|11658.3|11667.8|11662.8|11662.8|11657.8|55
1728633600000|2024-10-11 08:00:00|11664.3|11659.3|11664.3|11659.3|11670.3|11665.3|11663.8|11658.8|56
1728633900000|2024-10-11 08:05:00|11664.8|11659.8|11661.8|11656.8|11665.8|11660.8|11656.3|11651.3|28
1728634200000|2024-10-11 08:10:00|11661.3|11656.3|11654.3|11649.3|11662.3|11657.3|11652.3|11647.3|27
1728634500000|2024-10-11 08:15:00|11654.8|11649.8|11662.8|11657.8|11667.8|11662.8|11653.3|11648.3|32
1728634800000|2024-10-11 08:20:00|11662.3|11657.3|11668.8|11663.8|11669.8|11664.8|11661.8|11656.8|32
1728635100000|2024-10-11 08:25:00|11668.3|11663.3|11661.8|11656.8|11668.8|11663.8|11658.8|11653.8|25
1728635400000|2024-10-11 08:30:00|11661.3|11656.3|11666.3|11661.3|11666.3|11661.3|11658.8|11653.8|25
1728635700000|2024-10-11 08:35:00|11665.8|11660.8|11669.8|11664.8|11671.3|11666.3|11661.8|11656.8|24
1728636000000|2024-10-11 08:40:00|11669.3|11664.3|11657.8|11652.8|11670.3|11665.3|11657.8|11652.8|16
1728636300000|2024-10-11 08:45:00|11657.3|11652.3|11645.8|11640.8|11657.3|11652.3|11644.8|11639.8|69
1728636600000|2024-10-11 08:50:00|11644.8|11639.8|11653.8|11648.8|11654.3|11649.3|11638.3|11633.3|47
1728636900000|2024-10-11 08:55:00|11653.3|11648.3|11652.8|11647.8|11655.3|11650.3|11647.8|11642.8|35
1728637200000|2024-10-11 09:00:00|11653.3|11648.3|11657.8|11652.8|11661.3|11656.3|11651.3|11646.3|24
1728637500000|2024-10-11 09:05:00|11658.3|11653.3|11661.8|11656.8|11662.8|11657.8|11656.8|11651.8|25
1728637800000|2024-10-11 09:10:00|11662.3|11657.3|11657.3|11652.3|11663.8|11658.8|11656.8|11651.8|11
1728638100000|2024-10-11 09:15:00|11657.8|11652.8|11661.3|11656.3|11663.3|11658.3|11655.3|11650.3|13
1728638400000|2024-10-11 09:20:00|11660.8|11655.8|11656.3|11651.3|11661.3|11656.3|11655.8|11650.8|15
1728638700000|2024-10-11 09:25:00|11655.8|11650.8|11656.8|11651.8|11661.3|11656.3|11653.8|11648.8|9
1728639000000|2024-10-11 09:30:00|11656.3|11651.3|11658.8|11653.8|11659.8|11654.8|11649.8|11644.8|16
1728639300000|2024-10-11 09:35:00|11657.8|11652.8|11662.3|11657.3|11662.8|11657.8|11654.8|11649.8|33
1728639600000|2024-10-11 09:40:00|11662.8|11657.8|11656.8|11651.8|11668.8|11663.8|11655.8|11650.8|54
1728639900000|2024-10-11 09:45:00|11656.3|11651.3|11653.8|11648.8|11656.3|11651.3|11646.8|11641.8|41
1728640200000|2024-10-11 09:50:00|11654.8|11649.8|11646.3|11641.3|11657.8|11652.8|11645.8|11640.8|37
1728640500000|2024-10-11 09:55:00|11646.8|11641.8|11653.3|11648.3|11653.8|11648.8|11641.8|11636.8|33
1728640800000|2024-10-11 10:00:00|11654.3|11649.3|11659.8|11654.8|11662.8|11657.8|11650.8|11645.8|40
1728641100000|2024-10-11 10:05:00|11660.3|11655.3|11659.8|11654.8|11663.3|11658.3|11656.3|11651.3|32
1728641400000|2024-10-11 10:10:00|11659.3|11654.3|11655.3|11650.3|11663.3|11658.3|11655.3|11650.3|25
1728641700000|2024-10-11 10:15:00|11653.8|11648.8|11658.8|11653.8|11660.8|11655.8|11651.8|11646.8|21
1728642000000|2024-10-11 10:20:00|11659.3|11654.3|11663.8|11658.8|11663.8|11658.8|11657.3|11652.3|24
1728642300000|2024-10-11 10:25:00|11664.3|11659.3|11667.8|11662.8|11669.8|11664.8|11661.8|11656.8|21
1728642600000|2024-10-11 10:30:00|11667.3|11662.3|11662.8|11657.8|11669.8|11664.8|11661.8|11656.8|29
1728642900000|2024-10-11 10:35:00|11663.3|11658.3|11663.3|11658.3|11665.8|11660.8|11661.8|11656.8|17
1728643200000|2024-10-11 10:40:00|11663.8|11658.8|11661.8|11656.8|11667.8|11662.8|11660.8|11655.8|13
1728643500000|2024-10-11 10:45:00|11662.3|11657.3|11669.8|11664.8|11670.8|11665.8|11658.8|11653.8|33
1728643800000|2024-10-11 10:50:00|11670.3|11665.3|11679.8|11674.8|11683.3|11678.3|11668.8|11663.8|135
1728644100000|2024-10-11 10:55:00|11680.3|11675.3|11682.8|11677.8|11683.8|11678.8|11677.8|11672.8|27
1728644400000|2024-10-11 11:00:00|11683.8|11678.8|11689.3|11684.3|11690.3|11685.3|11683.8|11678.8|21
1728644700000|2024-10-11 11:05:00|11689.8|11684.8|11690.8|11685.8|11693.3|11688.3|11688.8|11683.8|33
1728645000000|2024-10-11 11:10:00|11691.3|11686.3|11697.3|11692.3|11699.8|11694.8|11691.3|11686.3|27
1728645300000|2024-10-11 11:15:00|11696.8|11691.8|11687.3|11682.3|11696.8|11691.8|11686.8|11681.8|28
1728645600000|2024-10-11 11:20:00|11687.8|11682.8|11689.3|11684.3|11691.8|11686.8|11683.8|11678.8|55
1728645900000|2024-10-11 11:25:00|11689.8|11684.8|11684.8|11679.8|11691.8|11686.8|11683.8|11678.8|50
1728646200000|2024-10-11 11:30:00|11685.3|11680.3|11678.8|11673.8|11688.3|11683.3|11678.8|11673.8|57
1728646500000|2024-10-11 11:35:00|11679.3|11674.3|11682.8|11677.8|11685.8|11680.8|11678.8|11673.8|11
1728646800000|2024-10-11 11:40:00|11682.4|11677.4|11687.9|11682.9|11690.4|11685.4|11681.4|11676.4|14
1728647100000|2024-10-11 11:45:00|11688.4|11683.4|11692.4|11687.4|11693.9|11688.9|11688.4|11683.4|21
1728647400000|2024-10-11 11:50:00|11691.9|11686.9|11687.4|11682.4|11694.4|11689.4|11686.9|11681.9|20
1728647700000|2024-10-11 11:55:00|11687.9|11682.9|11686.9|11681.9|11688.9|11683.9|11684.4|11679.4|25
1728648000000|2024-10-11 12:00:00|11687.4|11682.4|11689.4|11684.4|11691.4|11686.4|11682.9|11677.9|24
1728648300000|2024-10-11 12:05:00|11689.9|11684.9|11695.4|11690.4|11695.9|11690.9|11689.4|11684.4|28
1728648600000|2024-10-11 12:10:00|11695.9|11690.9|11689.4|11684.4|11697.4|11692.4|11688.4|11683.4|15
1728648900000|2024-10-11 12:15:00|11689.9|11684.9|11689.9|11684.9|11693.4|11688.4|11686.9|11681.9|64
1728649200000|2024-10-11 12:20:00|11690.4|11685.4|11685.4|11680.4|11691.9|11686.9|11684.4|11679.4|8
1728649500000|2024-10-11 12:25:00|11685.9|11680.9|11686.4|11681.4|11689.9|11684.9|11683.9|11678.9|24
1728649800000|2024-10-11 12:30:00|11701.4|11696.4|11689.4|11684.4|11709.9|11704.9|11682.9|11677.9|78
1728650100000|2024-10-11 12:35:00|11689.9|11684.9|11686.4|11681.4|11693.9|11688.9|11685.9|11680.9|22
1728650400000|2024-10-11 12:40:00|11686.9|11681.9|11696.4|11691.4|11698.4|11693.4|11686.9|11681.9|20
1728650700000|2024-10-11 12:45:00|11696.9|11691.9|11691.9|11686.9|11698.9|11693.9|11691.4|11686.4|267
1728651000000|2024-10-11 12:50:00|11691.4|11686.4|11689.4|11684.4|11691.9|11686.9|11685.4|11680.4|68
1728651300000|2024-10-11 12:55:00|11689.9|11684.9|11688.4|11683.4|11690.4|11685.4|11678.4|11673.4|62
1728651600000|2024-10-11 13:00:00|11688.9|11683.9|11689.4|11684.4|11692.4|11687.4|11682.9|11677.9|13
1728651900000|2024-10-11 13:05:00|11689.9|11684.9|11694.4|11689.4|11697.4|11692.4|11689.4|11684.4|17
1728652200000|2024-10-11 13:10:00|11694.9|11689.9|11697.4|11692.4|11698.9|11693.9|11693.4|11688.4|16
1728652500000|2024-10-11 13:15:00|11696.9|11691.9|11690.4|11685.4|11696.9|11691.9|11687.4|11682.4|34
1728652800000|2024-10-11 13:20:00|11690.9|11685.9|11702.4|11697.4|11702.4|11697.4|11690.4|11685.4|16
1728653100000|2024-10-11 13:25:00|11701.9|11696.9|11701.4|11696.4|11703.4|11698.4|11697.9|11692.9|45
1728653400000|2024-10-11 13:30:00|11700.9|11695.9|11689.9|11684.9|11704.9|11699.9|11689.9|11684.9|427
1728653700000|2024-10-11 13:35:00|11690.4|11685.4|11698.4|11693.4|11699.4|11694.4|11689.9|11684.9|314
1728654000000|2024-10-11 13:40:00|11698.9|11693.9|11702.4|11697.4|11702.4|11697.4|11696.4|11691.4|54
1728654300000|2024-10-11 13:45:00|11702.9|11697.9|11702.4|11697.4|11705.4|11700.4|11698.4|11693.4|50
1728654600000|2024-10-11 13:50:00|11702.9|11697.9|11701.4|11696.4|11707.4|11702.4|11698.4|11693.4|128
1728654900000|2024-10-11 13:55:00|11701.9|11696.9|11711.4|11706.4|11711.4|11706.4|11700.9|11695.9|87
1728655200000|2024-10-11 14:00:00|11711.9|11706.9|11713.9|11708.9|11715.9|11710.9|11707.4|11702.4|128
1728655500000|2024-10-11 14:05:00|11713.4|11708.4|11716.4|11711.4|11722.4|11717.4|11711.9|11706.9|116
1728655800000|2024-10-11 14:10:00|11717.3|11712.3|11725.3|11720.3|11730.3|11725.3|11717.3|11712.3|217
1728656100000|2024-10-11 14:15:00|11725.8|11720.8|11722.3|11717.3|11727.8|11722.8|11720.8|11715.8|76
1728656400000|2024-10-11 14:20:00|11721.8|11716.8|11724.3|11719.3|11728.3|11723.3|11717.3|11712.3|83
1728656700000|2024-10-11 14:25:00|11723.3|11718.3|11720.3|11715.3|11724.8|11719.8|11719.3|11714.3|141
1728657000000|2024-10-11 14:30:00|11720.8|11715.8|11717.3|11712.3|11724.3|11719.3|11713.3|11708.3|102
1728657300000|2024-10-11 14:35:00|11717.8|11712.8|11720.3|11715.3|11721.3|11716.3|11716.3|11711.3|84
1728657600000|2024-10-11 14:40:00|11720.8|11715.8|11714.8|11709.8|11722.3|11717.3|11714.3|11709.3|70
1728657900000|2024-10-11 14:45:00|11715.3|11710.3|11713.8|11708.8|11716.3|11711.3|11712.3|11707.3|90
1728658200000|2024-10-11 14:50:00|11714.3|11709.3|11707.3|11702.3|11714.8|11709.8|11706.8|11701.8|59
1728658500000|2024-10-11 14:55:00|11707.8|11702.8|11712.8|11707.8|11713.8|11708.8|11707.8|11702.8|95
1728658800000|2024-10-11 15:00:00|11712.3|11707.3|11715.3|11710.3|11716.3|11711.3|11709.8|11704.8|65
1728659100000|2024-10-11 15:05:00|11715.8|11710.8|11722.3|11717.3|11724.8|11719.8|11714.3|11709.3|76
1728659400000|2024-10-11 15:10:00|11722.8|11717.8|11731.8|11726.8|11732.3|11727.3|11722.3|11717.3|94
1728659700000|2024-10-11 15:15:00|11732.3|11727.3|11729.3|11724.3|11734.8|11729.8|11729.3|11724.3|80
1728660000000|2024-10-11 15:20:00|11728.8|11723.8|11724.3|11719.3|11729.8|11724.8|11724.3|11719.3|88
1728660300000|2024-10-11 15:25:00|11723.8|11718.8|11727.8|11722.8|11729.3|11724.3|11723.3|11718.3|202
1728660600000|2024-10-11 15:30:00|11728.3|11722.3|11724.3|11717.3|11735.3|11728.3|11722.3|11715.3|452
1728660900000|2024-10-11 15:35:00|11723.3|11718.3|11717.3|11711.3|11726.3|11719.3|11716.3|11710.3|293
1728661200000|2024-10-11 15:40:00|11718.3|11712.3|11714.3|11707.3|11718.3|11712.3|11713.3|11706.3|47
1728661500000|2024-10-11 15:45:00|11713.3|11706.3|11706.3|11700.3|11713.3|11707.3|11706.3|11699.3|81
1728661800000|2024-10-11 15:50:00|11707.3|11701.3|11707.3|11701.3|11709.3|11702.3|11706.3|11700.3|40
1728662100000|2024-10-11 15:55:00|11706.3|11700.3|11709.3|11702.3|11709.3|11702.3|11706.3|11699.3|27
1728662400000|2024-10-11 16:00:00|11708.3|11701.3|11709.3|11703.3|11711.3|11704.3|11705.3|11699.3|30
1728662700000|2024-10-11 16:05:00|11710.3|11704.3|11705.3|11698.3|11710.3|11704.3|11704.3|11698.3|20
1728663000000|2024-10-11 16:10:00|11704.3|11697.3|11705.3|11699.3|11707.3|11700.3|11704.3|11697.3|19
1728663300000|2024-10-11 16:15:00|11707.3|11700.3|11704.3|11697.3|11707.3|11701.3|11704.3|11697.3|14
1728663600000|2024-10-11 16:20:00|11703.3|11696.3|11706.3|11699.3|11707.3|11701.3|11702.3|11696.3|21
1728663900000|2024-10-11 16:25:00|11705.3|11698.3|11702.3|11695.3|11705.3|11698.3|11701.3|11694.3|27
1728664200000|2024-10-11 16:30:00|11701.3|11694.3|11705.3|11698.3|11705.3|11699.3|11700.3|11694.3|30
1728664500000|2024-10-11 16:35:00|11704.3|11700.3|11709.3|11702.3|11710.3|11703.3|11704.3|11700.3|32
1728664800000|2024-10-11 16:40:00|11708.3|11701.3|11706.3|11699.3|11709.3|11703.3|11706.3|11699.3|5
1728665100000|2024-10-11 16:45:00|11705.3|11700.3|11706.3|11699.3|11706.3|11700.3|11703.3|11696.3|17
1728665400000|2024-10-11 16:50:00|11707.3|11700.3|11702.3|11696.3|11708.3|11701.3|11702.3|11695.3|32
1728665700000|2024-10-11 16:55:00|11701.3|11695.3|11707.3|11701.3|11711.3|11701.3|11701.3|11694.3|28
1728666000000|2024-10-11 17:00:00|11708.3|11702.3|11709.3|11703.3|11710.3|11704.3|11708.3|11699.3|18
1728666300000|2024-10-11 17:05:00|11711.3|11704.3|11708.3|11702.3|11711.3|11704.3|11707.3|11700.3|9
1728666600000|2024-10-11 17:10:00|11709.3|11701.3|11705.3|11698.3|11709.3|11701.3|11704.3|11695.3|12
1728666900000|2024-10-11 17:15:00|11706.3|11699.3|11703.3|11696.3|11706.3|11700.3|11703.3|11695.3|11
1728667200000|2024-10-11 17:20:00|11704.3|11697.3|11706.3|11699.3|11706.3|11700.3|11704.3|11697.3|11
1728667500000|2024-10-11 17:25:00|11705.3|11700.3|11706.3|11700.3|11706.3|11700.3|11705.3|11698.3|12
1728667800000|2024-10-11 17:30:00|11707.3|11701.3|11705.3|11698.3|11708.3|11702.3|11705.3|11698.3|13
1728668100000|2024-10-11 17:35:00|11704.3|11699.3|11707.3|11701.3|11707.3|11701.3|11704.3|11697.3|14
1728668400000|2024-10-11 17:40:00|11708.3|11702.3|11710.3|11703.3|11710.3|11704.3|11707.3|11702.3|12
1728668700000|2024-10-11 17:45:00|11711.3|11704.3|11711.3|11703.3|11711.3|11705.3|11709.3|11702.3|14
1728669000000|2024-10-11 17:50:00|11710.3|11704.3|11712.3|11706.3|11712.3|11706.3|11710.3|11702.3|17
1728669300000|2024-10-11 17:55:00|11713.3|11704.3|11711.8|11699.8|11717.3|11710.8|11711.3|11699.8|31
1728669600000|2024-10-11 18:00:00|11712.8|11700.8|11712.9|11700.9|11713.9|11701.9|11709.7|11697.7|0
1728669900000|2024-10-11 18:05:00|11713.9|11701.9|11713.9|11701.9|11714|11702|11711.8|11699.8|0
1728670200000|2024-10-11 18:10:00|11714|11702|11716.1|11704.1|11716.1|11704.1|11713.9|11701.9|0
1728670500000|2024-10-11 18:15:00|11716.2|11704.2|11714.2|11702.2|11716.3|11704.3|11714.1|11702.1|0
1728670800000|2024-10-11 18:20:00|11714.1|11702.1|11714.1|11702.1|11714.2|11702.2|11714.1|11702.1|0
1728671100000|2024-10-11 18:25:00|11712|11700|11712|11700|11714.1|11702.1|11711.9|11699.9|0
1728671400000|2024-10-11 18:30:00|11714|11702|11712|11700|11714.1|11702.1|11712|11700|0
1728671700000|2024-10-11 18:35:00|11713|11701|11709.8|11697.8|11713|11701|11705.5|11693.5|0
1728672000000|2024-10-11 18:40:00|11709.7|11697.7|11713.9|11701.9|11713.9|11701.9|11709.7|11697.7|0
1728672300000|2024-10-11 18:45:00|11714|11702|11714|11702|11714.1|11702.1|11714|11702|0
1728672600000|2024-10-11 18:50:00|11713.9|11701.9|11714|11702|11716|11704|11713.9|11701.9|0
1728672900000|2024-10-11 18:55:00|11715|11703|11716.2|11704.2|11718.2|11706.2|11714|11702|0
1728673200000|2024-10-11 19:00:00|11718.2|11706.2|11718.2|11706.2|11718.3|11706.3|11716.1|11704.1|0
1728673500000|2024-10-11 19:05:00|11718.3|11706.3|11718.4|11706.4|11722.6|11710.6|11718.2|11706.2|0
1728673800000|2024-10-11 19:10:00|11718.3|11706.3|11718.5|11706.5|11720.6|11708.6|11718.3|11706.3|0
1728674100000|2024-10-11 19:15:00|11720.5|11708.5|11718.3|11706.3|11720.6|11708.6|11718.3|11706.3|0
1728674400000|2024-10-11 19:20:00|11718.4|11706.4|11720.4|11708.4|11720.4|11708.4|11718.2|11706.2|0
1728674700000|2024-10-11 19:25:00|11720.3|11708.3|11718.3|11706.3|11722.4|11710.4|11718.3|11706.3|0
1728675000000|2024-10-11 19:30:00|11718.2|11706.2|11720.4|11708.4|11722.5|11710.5|11716.2|11704.2|0
1728675300000|2024-10-11 19:35:00|11720.3|11708.3|11718.3|11706.3|11720.3|11708.3|11718.2|11706.2|0
1728675600000|2024-10-11 19:40:00|11718.2|11706.2|11718.2|11706.2|11718.3|11706.3|11716.1|11704.1|0
1728675900000|2024-10-11 19:45:00|11718.3|11706.3|11716.2|11704.2|11720.4|11708.4|11714|11702|0
1728676200000|2024-10-11 19:50:00|11716.3|11704.3|11716.1|11704.1|11718.3|11706.3|11716|11704|0
1728676500000|2024-10-11 19:55:00|11716|11704|11713.8|11701.8|11718.1|11706.1|11713.8|11701.8|0
1728676800000|2024-10-11 20:00:00|11713.4|11701.4|11710.7|11698.7|11716.2|11704.2|11709.9|11697.9|0
1728677100000|2024-10-11 20:05:00|11710.3|11698.3|11708.4|11696.4|11710.3|11698.3|11706.7|11694.7|0
1728677400000|2024-10-11 20:10:00|11708|11696|11706.7|11694.7|11708.8|11696.8|11706.7|11694.7|0
1728677700000|2024-10-11 20:15:00|11704.8|11692.8|11706.7|11694.7|11708|11696|11704.4|11692.4|0
1728678000000|2024-10-11 20:20:00|11706.3|11694.3|11703.5|11691.5|11708|11696|11703.5|11691.5|0
1728678300000|2024-10-11 20:25:00|11703.7|11691.7|11701.6|11689.6|11703.9|11691.9|11701.6|11689.6|0
1728678600000|2024-10-11 20:30:00|11701.2|11689.2|11695.4|11683.4|11701.2|11689.2|11692.7|11680.7|0
1728678900000|2024-10-11 20:35:00|11695|11683|11696.8|11684.8|11696.8|11684.8|11694.4|11682.4|0
1728679200000|2024-10-11 20:40:00|11696.9|11684.9|11696.4|11684.4|11697.7|11685.7|11696.4|11684.4|0
1728679500000|2024-10-11 20:45:00|11696.8|11684.8|11695.6|11683.6|11697.3|11685.3|11695.6|11683.6|0
1728679800000|2024-10-11 20:50:00|11695.8|11683.8|11695.6|11683.6|11696|11684|11694.5|11682.5|0
1728680100000|2024-10-11 20:55:00|11696|11684|11693.9|11681.9|11697.3|11685.3|11693.5|11681.5|0
1728856800000|2024-10-13 22:00:00|11711.9|11699.9|11710.2|11698.2|11711.9|11699.9|11707.3|11695.3|0
1728857100000|2024-10-13 22:05:00|11709.6|11697.6|11708.6|11696.6|11710.2|11698.2|11707.1|11695.1|0
1728857400000|2024-10-13 22:10:00|11708.8|11696.8|11709.6|11697.6|11711.1|11699.1|11708.6|11696.6|0
1728857700000|2024-10-13 22:15:00|11710.2|11698.2|11712.3|11700.3|11712.3|11700.3|11710.2|11698.2|0
1728858000000|2024-10-13 22:20:00|11712.8|11700.8|11713.8|11701.8|11714.6|11702.6|11712.3|11700.3|0
1728858300000|2024-10-13 22:25:00|11714|11702|11714.6|11702.6|11715.1|11703.1|11713.4|11701.4|0
1728858600000|2024-10-13 22:30:00|11714.7|11702.7|11716.7|11704.7|11717.4|11705.4|11714.7|11702.7|0
1728858900000|2024-10-13 22:35:00|11716.9|11704.9|11715.5|11703.5|11718|11706|11715.5|11703.5|0
1728859200000|2024-10-13 22:40:00|11715.3|11703.3|11717.4|11705.4|11717.4|11705.4|11715.1|11703.1|0
1728859500000|2024-10-13 22:45:00|11717.8|11705.8|11716.9|11704.9|11719.1|11707.1|11715.9|11703.9|0
1728859800000|2024-10-13 22:50:00|11717|11705|11717.4|11705.4|11718.8|11706.8|11717|11705|0
1728860100000|2024-10-13 22:55:00|11717.2|11705.2|11718.6|11706.6|11718.6|11706.6|11716.5|11704.5|0
1728860400000|2024-10-13 23:00:00|11719.1|11707.1|11720.1|11708.1|11720.1|11708.1|11718.2|11706.2|0
1728860700000|2024-10-13 23:05:00|11720.5|11708.5|11717.8|11705.8|11721.4|11709.4|11717.4|11705.4|0
1728861000000|2024-10-13 23:10:00|11717.4|11705.4|11715.9|11703.9|11718.2|11706.2|11715.5|11703.5|0
1728861300000|2024-10-13 23:15:00|11716.5|11704.5|11713.8|11701.8|11716.5|11704.5|11712.8|11700.8|0
1728861600000|2024-10-13 23:20:00|11713.6|11701.6|11711.8|11699.8|11714.6|11702.6|11711.8|11699.8|0
1728861900000|2024-10-13 23:25:00|11712.2|11700.2|11711.8|11699.8|11712.6|11700.6|11711.3|11699.3|0
1728862200000|2024-10-13 23:30:00|11712.2|11700.2|11712.2|11700.2|11712.6|11700.6|11710.3|11698.3|0
1728862500000|2024-10-13 23:35:00|11712.4|11700.4|11712.4|11700.4|11713.4|11701.4|11711.8|11699.8|0
1728862800000|2024-10-13 23:40:00|11712.2|11700.2|11716.2|11704.2|11717.6|11705.6|11711.8|11699.8|0
1728863100000|2024-10-13 23:45:00|11715.8|11703.8|11712.6|11700.6|11716.6|11704.6|11711.3|11699.3|0
1728863400000|2024-10-13 23:50:00|11712.8|11700.8|11710.7|11698.7|11712.8|11700.8|11710.3|11698.3|0
1728863700000|2024-10-13 23:55:00|11710.5|11698.5|11711.8|11699.8|11712.9|11700.9|11709.9|11697.9|0
1728864000000|2024-10-14 00:00:00|11712.4|11700.4|11706.5|11694.5|11712.9|11700.9|11706.5|11694.5|0
1728864300000|2024-10-14 00:05:00|11706.9|11694.9|11706.8|11694.8|11708.6|11696.6|11705.7|11693.7|0
1728864600000|2024-10-14 00:10:00|11707.2|11695.2|11704.1|11692.1|11707.2|11695.2|11703.6|11691.6|0
1728864900000|2024-10-14 00:15:00|11704.5|11692.5|11707.8|11695.8|11707.8|11695.8|11703.6|11691.6|0
1728865200000|2024-10-14 00:20:00|11709.8|11697.8|11711.9|11699.9|11714|11702|11709.8|11697.8|0
1728865500000|2024-10-14 00:25:00|11713.9|11701.9|11713.9|11701.9|11718|11706|11711.9|11699.9|0
1728865800000|2024-10-14 00:30:00|11711.8|11699.8|11713.7|11701.7|11715.9|11703.9|11711.7|11699.7|0
1728866100000|2024-10-14 00:35:00|11711.7|11699.7|11713.7|11701.7|11713.7|11701.7|11711.7|11699.7|0
1728866400000|2024-10-14 00:40:00|11711.7|11699.7|11711.7|11699.7|11711.7|11699.7|11711.7|11699.7|0
1728866700000|2024-10-14 00:45:00|11709.6|11697.6|11707.6|11695.6|11709.6|11697.6|11707.6|11695.6|0
1728867000000|2024-10-14 00:50:00|11709.6|11697.6|11709.7|11697.7|11710.7|11698.7|11708.6|11696.6|0
1728867300000|2024-10-14 00:55:00|11709.6|11697.6|11709.7|11697.7|11711.7|11699.7|11709.6|11697.6|0
1728867600000|2024-10-14 01:00:00|11709.6|11697.6|11705.5|11693.5|11711.7|11699.7|11703.4|11691.4|0
1728867900000|2024-10-14 01:05:00|11703.5|11691.5|11705.5|11693.5|11705.5|11693.5|11703.4|11691.4|0
1728868200000|2024-10-14 01:10:00|11703.5|11691.5|11707.6|11695.6|11707.6|11695.6|11703.5|11691.5|0
1728868500000|2024-10-14 01:15:00|11709.6|11697.6|11705.6|11693.6|11709.6|11697.6|11703.5|11691.5|0
1728868800000|2024-10-14 01:20:00|11705.5|11693.5|11703.5|11691.5|11707.6|11695.6|11703.5|11691.5|0
1728869100000|2024-10-14 01:25:00|11705.5|11693.5|11707.5|11695.5|11707.6|11695.6|11703.5|11691.5|0
1728869400000|2024-10-14 01:30:00|11705.5|11693.5|11707.6|11695.6|11707.6|11695.6|11703.4|11691.4|0
1728869700000|2024-10-14 01:35:00|11709.6|11697.6|11715.8|11703.8|11715.8|11703.8|11705.5|11693.5|0
1728870000000|2024-10-14 01:40:00|11714.8|11702.8|11713.7|11701.7|11717.9|11705.9|11711.7|11699.7|0
1728870300000|2024-10-14 01:45:00|11715.8|11703.8|11713.7|11701.7|11717.8|11705.8|11711.6|11699.6|0
1728870600000|2024-10-14 01:50:00|11712.6|11700.6|11711.6|11699.6|11713.7|11701.7|11709.5|11697.5|0
1728870900000|2024-10-14 01:55:00|11712.7|11700.7|11705.5|11693.5|11713.7|11701.7|11705.5|11693.5|0
1728871200000|2024-10-14 02:00:00|11705.4|11693.4|11697.2|11685.2|11705.5|11693.5|11697.2|11685.2|0
1728871500000|2024-10-14 02:05:00|11698.2|11686.2|11697.3|11685.3|11699.3|11687.3|11693.1|11681.1|0
1728871800000|2024-10-14 02:10:00|11699.3|11687.3|11701.4|11689.4|11701.4|11689.4|11699.3|11687.3|0
1728872100000|2024-10-14 02:15:00|11701.3|11689.3|11701.4|11689.4|11703.4|11691.4|11699.3|11687.3|0
1728872400000|2024-10-14 02:20:00|11702.4|11690.4|11703.4|11691.4|11703.4|11691.4|11701.4|11689.4|0
1728872700000|2024-10-14 02:25:00|11702.4|11690.4|11699.4|11687.4|11702.4|11690.4|11697.3|11685.3|0
1728873000000|2024-10-14 02:30:00|11700.4|11688.4|11701.4|11689.4|11703.5|11691.5|11700.4|11688.4|0
1728873300000|2024-10-14 02:35:00|11699.3|11687.3|11703.5|11691.5|11703.5|11691.5|11699.3|11687.3|0
1728873600000|2024-10-14 02:40:00|11705.5|11693.5|11703.5|11691.5|11705.5|11693.5|11703.5|11691.5|0
1728873900000|2024-10-14 02:45:00|11704.5|11692.5|11704.5|11692.5|11705.5|11693.5|11703.5|11691.5|0
1728874200000|2024-10-14 02:50:00|11705.5|11693.5|11709.6|11697.6|11709.6|11697.6|11705.5|11693.5|0
1728874500000|2024-10-14 02:55:00|11708.6|11696.6|11709.6|11697.6|11709.6|11697.6|11707.5|11695.5|0
1728874800000|2024-10-14 03:00:00|11708.6|11696.6|11707.5|11695.5|11709.6|11697.6|11704.4|11692.4|0
1728875100000|2024-10-14 03:05:00|11708.5|11696.5|11713.7|11701.7|11713.7|11701.7|11707.5|11695.5|0
1728875400000|2024-10-14 03:10:00|11712.7|11700.7|11715.8|11703.8|11715.8|11703.8|11711.7|11699.7|0
1728875700000|2024-10-14 03:15:00|11715.7|11703.7|11717.8|11705.8|11717.8|11705.8|11713.7|11701.7|0
1728876000000|2024-10-14 03:20:00|11716.8|11704.8|11717.9|11705.9|11717.9|11705.9|11715.8|11703.8|0
1728876300000|2024-10-14 03:25:00|11717.8|11705.8|11717.9|11705.9|11717.9|11705.9|11717.8|11705.8|0
1728876600000|2024-10-14 03:30:00|11717.8|11705.8|11715.8|11703.8|11717.9|11705.9|11715.8|11703.8|0
1728876900000|2024-10-14 03:35:00|11717.8|11705.8|11717.8|11705.8|11717.8|11705.8|11715.8|11703.8|0
1728877200000|2024-10-14 03:40:00|11717.9|11705.9|11717.9|11705.9|11719.9|11707.9|11717.8|11705.8|0
1728877500000|2024-10-14 03:45:00|11716.8|11704.8|11712.7|11700.7|11716.8|11704.8|11711.7|11699.7|0
1728877800000|2024-10-14 03:50:00|11711.7|11699.7|11713.7|11701.7|11713.7|11701.7|11711.7|11699.7|0
1728878100000|2024-10-14 03:55:00|11712.7|11700.7|11713.7|11701.7|11713.7|11701.7|11711.7|11699.7|0
1728878400000|2024-10-14 04:00:00|11712.7|11700.7|11713.7|11701.7|11714.8|11702.8|11712.7|11700.7|0
1728878700000|2024-10-14 04:05:00|11712.7|11700.7|11711.7|11699.7|11712.7|11700.7|11711.6|11699.6|0
1728879000000|2024-10-14 04:10:00|11713.7|11701.7|11713.7|11701.7|11713.7|11701.7|11713.7|11701.7|0
1728880200000|2024-10-14 04:30:00|11713.8|11701.8|11713.8|11701.8|11713.8|11701.8|11713.7|11701.7|0
1728880500000|2024-10-14 04:35:00|11713.7|11701.7|11711.7|11699.7|11713.7|11701.7|11711.7|11699.7|0
1728880800000|2024-10-14 04:40:00|11712.7|11700.7|11711.7|11699.7|11713.7|11701.7|11711.7|11699.7|0
1728881100000|2024-10-14 04:45:00|11713.7|11701.7|11710.7|11698.7|11713.7|11701.7|11709.6|11697.6|0
1728881400000|2024-10-14 04:50:00|11711.7|11699.7|11711.7|11699.7|11711.7|11699.7|11711.7|11699.7|0
1728882000000|2024-10-14 05:00:00|11713.7|11701.7|11711.8|11699.8|11715.8|11703.8|11711.7|11699.7|0
1728882300000|2024-10-14 05:05:00|11713.8|11701.8|11719.1|11707.1|11721.2|11709.2|11713.8|11701.8|0
1728882600000|2024-10-14 05:10:00|11718.1|11706.1|11719.1|11707.1|11719.1|11707.1|11717|11705|0
1728882900000|2024-10-14 05:15:00|11721.2|11709.2|11723.2|11711.2|11725.3|11713.3|11719.1|11707.1|0
1728883200000|2024-10-14 05:20:00|11722.2|11710.2|11723.2|11711.2|11725.3|11713.3|11722.2|11710.2|0
1728883500000|2024-10-14 05:25:00|11724.2|11712.2|11723.2|11711.2|11725.3|11713.3|11723.2|11711.2|0
1728883800000|2024-10-14 05:30:00|11725.2|11713.2|11721.1|11709.1|11725.2|11713.2|11721.1|11709.1|0
1728884100000|2024-10-14 05:35:00|11719.1|11707.1|11721.1|11709.1|11721.2|11709.2|11719.1|11707.1|0
1728884400000|2024-10-14 05:40:00|11720.1|11708.1|11721.1|11709.1|11721.1|11709.1|11720.1|11708.1|0
1728885300000|2024-10-14 05:55:00|11723.2|11711.2|11721.1|11709.1|11723.2|11711.2|11721.1|11709.1|0
1728885600000|2024-10-14 06:00:00|11721.2|11709.2|11716.9|11711.9|11723.9|11718.9|11712.4|11707.4|33
1728885900000|2024-10-14 06:05:00|11714.4|11709.4|11712.9|11707.9|11714.4|11709.4|11710.4|11705.4|12
1728886200000|2024-10-14 06:10:00|11713.4|11708.4|11713.9|11708.9|11714.4|11709.4|11712.9|11707.9|0
1728886500000|2024-10-14 06:15:00|11714.4|11709.4|11702.4|11697.4|11714.4|11709.4|11702.4|11697.4|27
1728886800000|2024-10-14 06:20:00|11703.9|11698.9|11712.9|11707.9|11712.9|11707.9|11703.9|11698.9|20
1728887100000|2024-10-14 06:25:00|11710.9|11705.9|11705.9|11700.9|11710.9|11705.9|11705.4|11700.4|11
1728887400000|2024-10-14 06:30:00|11706.4|11701.4|11705.4|11700.4|11708.9|11703.9|11702.9|11697.9|7
1728887700000|2024-10-14 06:35:00|11705.9|11700.9|11715.9|11710.9|11716.4|11711.4|11705.9|11700.9|2
1728888000000|2024-10-14 06:40:00|11715.4|11710.4|11720.9|11715.9|11720.9|11715.9|11714.4|11709.4|1
1728888300000|2024-10-14 06:45:00|11720.4|11715.4|11720.9|11715.9|11722.9|11717.9|11717.4|11712.4|12
1728888600000|2024-10-14 06:50:00|11721.4|11716.4|11728.4|11723.4|11728.4|11723.4|11720.4|11715.4|6
1728888900000|2024-10-14 06:55:00|11726.4|11721.4|11721.9|11716.9|11726.4|11721.4|11719.4|11714.4|40
1728889200000|2024-10-14 07:00:00|11721.4|11716.4|11736.9|11731.9|11746.9|11741.9|11719.9|11714.9|360
1728889500000|2024-10-14 07:05:00|11737.4|11732.4|11731.4|11726.4|11741.9|11736.9|11726.4|11721.4|186
1728889800000|2024-10-14 07:10:00|11730.9|11725.9|11717.4|11712.4|11730.9|11725.9|11713.4|11708.4|142
1728890100000|2024-10-14 07:15:00|11716.9|11711.9|11730.4|11725.4|11730.4|11725.4|11716.9|11711.9|65
1728890400000|2024-10-14 07:20:00|11730.9|11725.9|11733.4|11728.4|11733.4|11728.4|11720.9|11715.9|142
1728890700000|2024-10-14 07:25:00|11732.9|11727.9|11735.4|11730.4|11736.4|11731.4|11727.4|11722.4|89
1728891000000|2024-10-14 07:30:00|11734.9|11729.9|11750.4|11745.4|11750.4|11745.4|11732.9|11727.9|156
1728891300000|2024-10-14 07:35:00|11750.9|11745.9|11762.4|11757.4|11762.4|11757.4|11746.9|11741.9|262
1728891600000|2024-10-14 07:40:00|11760.7|11755.7|11767.7|11762.7|11768.7|11763.7|11756.2|11751.2|138
1728891900000|2024-10-14 07:45:00|11768.2|11763.2|11759.2|11754.2|11768.2|11763.2|11755.7|11750.7|89
1728892200000|2024-10-14 07:50:00|11759.7|11754.7|11762.7|11757.7|11762.7|11757.7|11756.7|11751.7|44
1728892500000|2024-10-14 07:55:00|11763.2|11758.2|11774.7|11769.7|11775.2|11770.2|11763.2|11758.2|58
1728892800000|2024-10-14 08:00:00|11774.2|11769.2|11776.7|11771.7|11777.7|11772.7|11770.2|11765.2|150
1728893100000|2024-10-14 08:05:00|11776.2|11771.2|11765.2|11760.2|11777.7|11772.7|11764.7|11759.7|41
1728893400000|2024-10-14 08:10:00|11764.7|11759.7|11755.7|11750.7|11766.2|11761.2|11755.7|11750.7|50
1728893700000|2024-10-14 08:15:00|11756.7|11751.7|11757.7|11752.7|11757.7|11752.7|11739.2|11734.2|171
1728894000000|2024-10-14 08:20:00|11756.7|11751.7|11738.7|11733.7|11757.7|11752.7|11738.7|11733.7|371
1728894300000|2024-10-14 08:25:00|11738.2|11733.2|11727.7|11722.7|11739.2|11734.2|11724.2|11719.2|42
1728894600000|2024-10-14 08:30:00|11728.2|11723.2|11722.7|11717.7|11733.7|11728.7|11722.7|11717.7|118
1728894900000|2024-10-14 08:35:00|11723.2|11718.2|11729.7|11724.7|11734.7|11729.7|11720.7|11715.7|172
1728895200000|2024-10-14 08:40:00|11729.2|11724.2|11735.2|11730.2|11738.7|11733.7|11728.7|11723.7|65
1728895500000|2024-10-14 08:45:00|11734.7|11729.7|11736.7|11731.7|11744.7|11739.7|11733.7|11728.7|142
1728895800000|2024-10-14 08:50:00|11736.2|11731.2|11736.7|11731.7|11739.7|11734.7|11733.7|11728.7|200
1728896100000|2024-10-14 08:55:00|11737.2|11732.2|11735.7|11730.7|11738.2|11733.2|11731.7|11726.7|45
1728896400000|2024-10-14 09:00:00|11736.2|11731.2|11747.7|11742.7|11749.7|11744.7|11736.2|11731.2|84
1728896700000|2024-10-14 09:05:00|11747.2|11742.2|11750.7|11745.7|11754.2|11749.2|11744.7|11739.7|28
1728897000000|2024-10-14 09:10:00|11750.2|11745.2|11753.7|11748.7|11753.7|11748.7|11746.7|11741.7|37
1728897300000|2024-10-14 09:15:00|11753.2|11748.2|11759.7|11754.7|11759.7|11754.7|11748.2|11743.2|124
1728897600000|2024-10-14 09:20:00|11759.2|11754.2|11751.7|11746.7|11761.7|11756.7|11750.7|11745.7|34
1728897900000|2024-10-14 09:25:00|11752.2|11747.2|11762.7|11757.7|11763.7|11758.7|11751.2|11746.2|26
1728898200000|2024-10-14 09:30:00|11763.2|11758.2|11765.2|11760.2|11765.2|11760.2|11755.2|11750.2|118
1728898500000|2024-10-14 09:35:00|11764.7|11759.7|11755.7|11750.7|11768.7|11763.7|11754.7|11749.7|148
1728898800000|2024-10-14 09:40:00|11755.2|11750.2|11751.7|11746.7|11755.2|11750.2|11749.7|11744.7|51
1728899100000|2024-10-14 09:45:00|11751.2|11746.2|11758.7|11753.7|11759.7|11754.7|11751.2|11746.2|41
1728899400000|2024-10-14 09:50:00|11758.2|11753.2|11753.7|11748.7|11759.7|11754.7|11750.7|11745.7|96
1728899700000|2024-10-14 09:55:00|11754.2|11749.2|11759.7|11754.7|11759.7|11754.7|11752.7|11747.7|18
1728900000000|2024-10-14 10:00:00|11760.2|11755.2|11764.7|11759.7|11767.7|11762.7|11760.2|11755.2|28
1728900300000|2024-10-14 10:05:00|11765.2|11760.2|11766.7|11761.7|11767.7|11762.7|11762.7|11757.7|105
1728900600000|2024-10-14 10:10:00|11766.2|11761.2|11767.7|11762.7|11767.7|11762.7|11762.7|11757.7|119
1728900900000|2024-10-14 10:15:00|11767.2|11762.2|11766.7|11761.7|11773.7|11768.7|11765.7|11760.7|42
1728901200000|2024-10-14 10:20:00|11766.2|11761.2|11766.2|11761.2|11769.7|11764.7|11764.7|11759.7|64
1728901500000|2024-10-14 10:25:00|11765.7|11760.7|11762.2|11757.2|11766.7|11761.7|11760.7|11755.7|26
1728901800000|2024-10-14 10:30:00|11761.7|11756.7|11766.7|11761.7|11766.7|11761.7|11759.7|11754.7|106
1728902100000|2024-10-14 10:35:00|11767.7|11762.7|11771.7|11766.7|11771.7|11766.7|11762.7|11757.7|46
1728902400000|2024-10-14 10:40:00|11771.2|11766.2|11766.7|11761.7|11771.7|11766.7|11764.2|11759.2|114
1728902700000|2024-10-14 10:45:00|11767.2|11762.2|11764.7|11759.7|11769.2|11764.2|11763.7|11758.7|106
1728903000000|2024-10-14 10:50:00|11764.2|11759.2|11767.7|11762.7|11768.7|11763.7|11762.7|11757.7|54
1728903300000|2024-10-14 10:55:00|11767.2|11762.2|11763.7|11758.7|11769.7|11764.7|11763.2|11758.2|21
1728903600000|2024-10-14 11:00:00|11764.7|11759.7|11767.7|11762.7|11768.2|11763.2|11764.2|11759.2|40
1728903900000|2024-10-14 11:05:00|11768.2|11763.2|11771.7|11766.7|11774.2|11769.2|11768.2|11763.2|121
1728904200000|2024-10-14 11:10:00|11771.2|11766.2|11779.2|11774.2|11780.7|11775.7|11770.7|11765.7|51
1728904500000|2024-10-14 11:15:00|11778.7|11773.7|11775.7|11770.7|11780.2|11775.2|11774.2|11769.2|38
1728904800000|2024-10-14 11:20:00|11776.2|11771.2|11780.7|11775.7|11781.7|11776.7|11775.7|11770.7|106
1728905100000|2024-10-14 11:25:00|11781.7|11776.7|11776.7|11771.7|11781.7|11776.7|11776.7|11771.7|125
1728905400000|2024-10-14 11:30:00|11777.2|11772.2|11779.7|11774.7|11780.7|11775.7|11776.2|11771.2|27
1728905700000|2024-10-14 11:35:00|11779.2|11774.2|11785.7|11780.7|11789.7|11784.7|11779.2|11774.2|28
1728906000000|2024-10-14 11:40:00|11785.5|11780.5|11786|11781|11788|11783|11785|11780|132
1728906300000|2024-10-14 11:45:00|11786.5|11781.5|11779|11774|11787|11782|11778.5|11773.5|56
1728906600000|2024-10-14 11:50:00|11778.5|11773.5|11782|11777|11782|11777|11778|11773|55
1728906900000|2024-10-14 11:55:00|11781.5|11776.5|11786.5|11781.5|11788.5|11783.5|11781|11776|63
1728907200000|2024-10-14 12:00:00|11786|11781|11791.5|11786.5|11793|11788|11785.5|11780.5|112
1728907500000|2024-10-14 12:05:00|11792|11787|11789.5|11784.5|11794|11789|11788|11783|73
1728907800000|2024-10-14 12:10:00|11789|11784|11793.5|11788.5|11793.5|11788.5|11787.5|11782.5|76
1728908100000|2024-10-14 12:15:00|11793|11788|11793.5|11788.5|11794.5|11789.5|11791|11786|76
1728908400000|2024-10-14 12:20:00|11794|11789|11796|11791|11797|11792|11793.5|11788.5|51
1728908700000|2024-10-14 12:25:00|11796.5|11791.5|11798.5|11793.5|11799|11794|11794.5|11789.5|59
1728909000000|2024-10-14 12:30:00|11798|11793|11810|11805|11810|11805|11798|11793|93
1728909300000|2024-10-14 12:35:00|11809.5|11804.5|11806.5|11801.5|11810.5|11805.5|11806.5|11801.5|67
1728909600000|2024-10-14 12:40:00|11806|11801|11802.5|11797.5|11807.5|11802.5|11800.5|11795.5|62
1728909900000|2024-10-14 12:45:00|11803|11798|11796|11791|11803|11798|11795|11790|60
1728910200000|2024-10-14 12:50:00|11796.5|11791.5|11802|11797|11803.5|11798.5|11796.5|11791.5|57
1728910500000|2024-10-14 12:55:00|11801.5|11796.5|11798|11793|11804.5|11799.5|11798|11793|71
1728910800000|2024-10-14 13:00:00|11798.5|11793.5|11794.5|11789.5|11800.5|11795.5|11794.5|11789.5|53
1728911100000|2024-10-14 13:05:00|11795|11790|11800.5|11795.5|11801.5|11796.5|11794.5|11789.5|63
1728911400000|2024-10-14 13:10:00|11801|11796|11805|11800|11805.5|11800.5|11799|11794|119
1728911700000|2024-10-14 13:15:00|11805.5|11800.5|11807.5|11802.5|11808.5|11803.5|11805|11800|58
1728912000000|2024-10-14 13:20:00|11808|11803|11810.5|11805.5|11812|11807|11807.5|11802.5|54
1728912300000|2024-10-14 13:25:00|11810|11805|11808.5|11803.5|11813|11808|11808|11803|65
1728912600000|2024-10-14 13:30:00|11809|11804|11801.5|11796.5|11809.5|11804.5|11798|11793|86
1728912900000|2024-10-14 13:35:00|11801|11796|11803|11798|11804.5|11799.5|11794.5|11789.5|105
1728913200000|2024-10-14 13:40:00|11802.5|11797.5|11808.5|11803.5|11810.5|11805.5|11797.5|11792.5|103
1728913500000|2024-10-14 13:45:00|11809|11804|11817.5|11812.5|11817.5|11812.5|11804|11799|318
1728913800000|2024-10-14 13:50:00|11818|11813|11823.5|11818.5|11824|11819|11813.5|11808.5|81
1728914100000|2024-10-14 13:55:00|11824|11819|11826|11821|11829.5|11824.5|11823.5|11818.5|73
1728914400000|2024-10-14 14:00:00|11826.5|11821.5|11829|11824|11834|11829|11824.5|11819.5|78
1728914700000|2024-10-14 14:05:00|11829.5|11824.5|11824.5|11819.5|11829.5|11824.5|11818|11813|93
1728915000000|2024-10-14 14:10:00|11825.1|11820.1|11832.1|11827.1|11832.6|11827.6|11823.6|11818.6|145
1728915300000|2024-10-14 14:15:00|11831.6|11826.6|11827.1|11822.1|11834.6|11829.6|11826.1|11821.1|84
1728915600000|2024-10-14 14:20:00|11827.6|11822.6|11830.1|11825.1|11831.1|11826.1|11827.6|11822.6|72
1728915900000|2024-10-14 14:25:00|11829.6|11824.6|11831.6|11826.6|11833.1|11828.1|11829.1|11824.1|97
1728916200000|2024-10-14 14:30:00|11832.6|11827.6|11832.1|11827.1|11835.1|11830.1|11829.6|11824.6|80
1728916500000|2024-10-14 14:35:00|11831.6|11826.6|11835.1|11830.1|11836.1|11831.1|11826.1|11821.1|73
1728916800000|2024-10-14 14:40:00|11834.6|11829.6|11827.6|11822.6|11835.1|11830.1|11827.6|11822.6|103
1728917100000|2024-10-14 14:45:00|11827.1|11822.1|11833.1|11828.1|11833.1|11828.1|11826.6|11821.6|67
1728917400000|2024-10-14 14:50:00|11832.6|11827.6|11832.1|11827.1|11834.1|11829.1|11829.6|11824.6|60
1728917700000|2024-10-14 14:55:00|11831.6|11826.6|11834.6|11829.6|11835.1|11830.1|11829.6|11824.6|71
1728918000000|2024-10-14 15:00:00|11836.1|11831.1|11832.6|11827.6|11838.1|11833.1|11831.1|11826.1|76
1728918300000|2024-10-14 15:05:00|11832.1|11827.1|11835.6|11830.6|11837.1|11832.1|11832.1|11827.1|83
1728918600000|2024-10-14 15:10:00|11836.1|11831.1|11843.6|11838.6|11843.6|11838.6|11835.6|11830.6|114
1728918900000|2024-10-14 15:15:00|11843.1|11838.1|11844.1|11839.1|11844.1|11839.1|11839.1|11834.1|99
1728919200000|2024-10-14 15:20:00|11843.6|11838.6|11843.1|11838.1|11846.1|11841.1|11841.1|11836.1|103
1728919500000|2024-10-14 15:25:00|11842.6|11837.6|11847.6|11842.6|11848.6|11843.6|11840.1|11835.1|314
1728919800000|2024-10-14 15:30:00|11848.1|11842.1|11848.1|11841.1|11851.1|11844.1|11843.1|11837.1|532
1728920100000|2024-10-14 15:35:00|11847.1|11840.1|11859.1|11852.1|11860.1|11853.1|11847.1|11840.1|99
1728920400000|2024-10-14 15:40:00|11858.1|11850.1|11853.1|11847.1|11859.1|11851.1|11851.1|11845.1|25
1728920700000|2024-10-14 15:45:00|11854.1|11848.1|11857.1|11851.1|11857.1|11851.1|11854.1|11848.1|10
1728921000000|2024-10-14 15:50:00|11856.1|11850.1|11858.1|11852.1|11862.1|11855.1|11856.1|11849.1|20
1728921300000|2024-10-14 15:55:00|11857.1|11851.1|11859.1|11852.1|11860.1|11853.1|11856.1|11850.1|11
1728921600000|2024-10-14 16:00:00|11858.1|11851.1|11862.1|11855.1|11862.1|11855.1|11858.1|11851.1|54
1728921900000|2024-10-14 16:05:00|11861.1|11854.1|11863.1|11857.1|11864.1|11857.1|11860.1|11854.1|2
1728922200000|2024-10-14 16:10:00|11862.1|11856.1|11865.1|11858.1|11865.1|11858.1|11862.1|11855.1|3
1728922500000|2024-10-14 16:15:00|11864.1|11857.1|11865.1|11858.1|11866.1|11859.1|11864.1|11857.1|3
1728922800000|2024-10-14 16:20:00|11866.1|11859.1|11869.1|11863.1|11870.1|11863.1|11866.1|11859.1|7
1728923100000|2024-10-14 16:25:00|11870.1|11862.1|11868.1|11861.1|11870.1|11862.1|11867.1|11860.1|5
1728923400000|2024-10-14 16:30:00|11867.1|11862.1|11869.1|11862.1|11869.1|11863.1|11867.1|11862.1|2
1728923700000|2024-10-14 16:35:00|11870.1|11863.1|11870.1|11863.1|11870.1|11864.1|11870.1|11863.1|2
1728924000000|2024-10-14 16:40:00|11869.1|11862.1|11870.1|11863.1|11871.1|11864.1|11869.1|11862.1|9
1728924300000|2024-10-14 16:45:00|11869.1|11864.1|11869.1|11863.1|11871.1|11864.1|11869.1|11862.1|4
1728924600000|2024-10-14 16:50:00|11870.1|11864.1|11870.1|11863.1|11871.1|11864.1|11869.1|11862.1|9
1728924900000|2024-10-14 16:55:00|11871.1|11864.1|11872.1|11865.1|11872.1|11865.1|11869.1|11863.1|7
1728925200000|2024-10-14 17:00:00|11871.1|11864.1|11873.1|11866.1|11874.1|11867.1|11870.1|11863.1|2
1728925500000|2024-10-14 17:05:00|11872.1|11865.1|11870.1|11863.1|11873.1|11866.1|11870.1|11863.1|3
1728925800000|2024-10-14 17:10:00|11871.1|11864.1|11871.1|11863.1|11871.1|11864.1|11871.1|11863.1|0
1728926100000|2024-10-14 17:15:00|11870.1|11864.1|11870.1|11864.1|11870.1|11864.1|11870.1|11863.1|2
1728926400000|2024-10-14 17:20:00|11871.1|11865.1|11868.1|11860.1|11871.1|11865.1|11868.1|11860.1|10
1728926700000|2024-10-14 17:25:00|11867.1|11861.1|11867.1|11860.1|11869.1|11861.1|11867.1|11860.1|0
1728927000000|2024-10-14 17:30:00|11866.1|11857.1|11863.1|11856.1|11866.1|11858.1|11862.1|11855.1|9
1728927300000|2024-10-14 17:35:00|11862.1|11855.1|11863.1|11856.1|11864.1|11857.1|11861.1|11854.1|1
1728927600000|2024-10-14 17:40:00|11864.1|11857.1|11864.1|11857.1|11864.1|11857.1|11864.1|11857.1|0
1728927900000|2024-10-14 17:45:00|11863.1|11856.1|11864.1|11856.1|11864.1|11857.1|11863.1|11855.1|6
1728928200000|2024-10-14 17:50:00|11865.1|11857.1|11866.1|11857.1|11867.1|11860.1|11865.1|11857.1|6
1728928500000|2024-10-14 17:55:00|11867.1|11856.1|11868.6|11856.6|11870.1|11860.1|11863.6|11855.1|32
1728928800000|2024-10-14 18:00:00|11868.5|11856.5|11867.6|11855.6|11868.6|11856.6|11866.3|11854.3|0
1728929100000|2024-10-14 18:05:00|11866.6|11854.6|11870.8|11858.8|11872.9|11860.9|11866.6|11854.6|0
1728929400000|2024-10-14 18:10:00|11868.7|11856.7|11870.8|11858.8|11870.8|11858.8|11868.6|11856.6|0
1728929700000|2024-10-14 18:15:00|11868.7|11856.7|11870.9|11858.9|11870.9|11858.9|11868.7|11856.7|0
1728930000000|2024-10-14 18:20:00|11870.8|11858.8|11870.9|11858.9|11873|11861|11870.8|11858.8|0
1728930300000|2024-10-14 18:25:00|11870.8|11858.8|11870.8|11858.8|11870.9|11858.9|11870.8|11858.8|0
1728930600000|2024-10-14 18:30:00|11870.9|11858.9|11872.9|11860.9|11873|11861|11870.8|11858.8|0
1728930900000|2024-10-14 18:35:00|11873|11861|11875.6|11863.6|11875.6|11863.6|11873|11861|0
1728931200000|2024-10-14 18:40:00|11875.5|11863.5|11877.6|11865.6|11877.7|11865.7|11875.5|11863.5|0
1728931500000|2024-10-14 18:45:00|11877.7|11865.7|11875.6|11863.6|11879.8|11867.8|11875.5|11863.5|0
1728931800000|2024-10-14 18:50:00|11875.5|11863.5|11875.5|11863.5|11877.6|11865.6|11875.5|11863.5|0
1728932100000|2024-10-14 18:55:00|11875.6|11863.6|11875.5|11863.5|11877.6|11865.6|11873.4|11861.4|0
1728932400000|2024-10-14 19:00:00|11875.4|11863.4|11875.5|11863.5|11877.6|11865.6|11873.3|11861.3|0
1728932700000|2024-10-14 19:05:00|11875.6|11863.6|11875.5|11863.5|11877.6|11865.6|11875.5|11863.5|0
1728933000000|2024-10-14 19:10:00|11877.6|11865.6|11877.6|11865.6|11877.6|11865.6|11875.4|11863.4|0
1728933300000|2024-10-14 19:15:00|11877.5|11865.5|11877.6|11865.6|11877.7|11865.7|11875.5|11863.5|0
1728933600000|2024-10-14 19:20:00|11875.5|11863.5|11877.6|11865.6|11877.7|11865.7|11875.5|11863.5|0
1728933900000|2024-10-14 19:25:00|11877.7|11865.7|11875.6|11863.6|11877.7|11865.7|11875.6|11863.6|0
1728934200000|2024-10-14 19:30:00|11875.5|11863.5|11873.6|11861.6|11875.6|11863.6|11873.5|11861.5|0
1728934500000|2024-10-14 19:35:00|11873.5|11861.5|11873.6|11861.6|11877.8|11865.8|11873.5|11861.5|0
1728934800000|2024-10-14 19:40:00|11873.7|11861.7|11877.8|11865.8|11877.9|11865.9|11873.6|11861.6|0
1728935100000|2024-10-14 19:45:00|11875.7|11863.7|11878|11866|11880|11868|11875.7|11863.7|0
1728935400000|2024-10-14 19:50:00|11877.9|11865.9|11877.6|11865.6|11878|11866|11875.6|11863.6|0
1728935700000|2024-10-14 19:55:00|11875.5|11863.5|11871.5|11859.5|11877.8|11865.8|11871.3|11859.3|0
1728936000000|2024-10-14 20:00:00|11873.7|11861.7|11869.5|11857.5|11876.4|11864.4|11869.5|11857.5|0
1728936300000|2024-10-14 20:05:00|11869.1|11857.1|11872.6|11860.6|11873.3|11861.3|11869.1|11857.1|0
1728936600000|2024-10-14 20:10:00|11872.2|11860.2|11871.4|11859.4|11873.3|11861.3|11871.4|11859.4|0
1728936900000|2024-10-14 20:15:00|11871.8|11859.8|11872.6|11860.6|11873.3|11861.3|11871|11859|0
1728937200000|2024-10-14 20:20:00|11872.2|11860.2|11871|11859|11872.6|11860.6|11871|11859|0
1728937500000|2024-10-14 20:25:00|11870.9|11858.9|11871.8|11859.8|11872.2|11860.2|11870.5|11858.5|0
1728937800000|2024-10-14 20:30:00|11871.4|11859.4|11871.8|11859.8|11872.2|11860.2|11871.4|11859.4|0
1728938100000|2024-10-14 20:35:00|11871.4|11859.4|11872.2|11860.2|11872.7|11860.7|11870.6|11858.6|0
1728938400000|2024-10-14 20:40:00|11872|11860|11876.5|11864.5|11881.3|11869.3|11871|11859|0
1728938700000|2024-10-14 20:45:00|11876.4|11864.4|11880|11868|11880.5|11868.5|11875.4|11863.4|0
1728939000000|2024-10-14 20:50:00|11880.1|11868.1|11881.1|11869.1|11881.3|11869.3|11880|11868|0
1728939300000|2024-10-14 20:55:00|11881.3|11869.3|11881.9|11869.9|11882.8|11870.8|11880.9|11868.9|0
1728939600000|2024-10-14 21:00:00|11881.7|11869.7|11881.7|11869.7|11882.6|11870.6|11881.3|11869.3|0
1728939900000|2024-10-14 21:05:00|11881.9|11869.9|11881.3|11869.3|11881.9|11869.9|11881.3|11869.3|0
1728940200000|2024-10-14 21:10:00|11881.1|11869.1|11877.7|11865.7|11881.1|11869.1|11876|11864|0
1728940500000|2024-10-14 21:15:00|11877.8|11865.8|11878.8|11866.8|11878.8|11866.8|11876.7|11864.7|0
1728940800000|2024-10-14 21:20:00|11878.4|11866.4|11881.6|11869.6|11882|11870|11878.4|11866.4|0
1728941100000|2024-10-14 21:25:00|11881.8|11869.8|11882|11870|11882|11870|11881.6|11869.6|0
1728941700000|2024-10-14 21:35:00|11881.8|11869.8|11881.6|11869.6|11881.8|11869.8|11881.6|11869.6|0
1728942000000|2024-10-14 21:40:00|11881.8|11869.8|11882.4|11870.4|11882.8|11870.8|11881.8|11869.8|0
1728942300000|2024-10-14 21:45:00|11882.2|11870.2|11880.9|11868.9|11882.2|11870.2|11880.9|11868.9|0
1728942600000|2024-10-14 21:50:00|11880.5|11868.5|11880.5|11868.5|11881.1|11869.1|11880.5|11868.5|0
1728942900000|2024-10-14 21:55:00|11880.7|11868.7|11880.5|11868.5|11881.6|11869.6|11880.3|11868.3|0
1728943200000|2024-10-14 22:00:00|11880.6|11868.6|11886.3|11874.3|11886.8|11874.8|11878.8|11866.8|0
1728943500000|2024-10-14 22:05:00|11885.9|11873.9|11883.3|11871.3|11885.9|11873.9|11880.9|11868.9|0
1728943800000|2024-10-14 22:10:00|11882.9|11870.9|11885.4|11873.4|11886.2|11874.2|11882.9|11870.9|0
1728944100000|2024-10-14 22:15:00|11885.8|11873.8|11885.8|11873.8|11886.8|11874.8|11885.8|11873.8|0
1728944400000|2024-10-14 22:20:00|11885.4|11873.4|11885.4|11873.4|11885.8|11873.8|11884.9|11872.9|0
1728944700000|2024-10-14 22:25:00|11885.8|11873.8|11886.2|11874.2|11887.3|11875.3|11885.4|11873.4|0
1728945000000|2024-10-14 22:30:00|11886.6|11874.6|11886.8|11874.8|11886.8|11874.8|11886.2|11874.2|0
1728945300000|2024-10-14 22:35:00|11886.2|11874.2|11884.3|11872.3|11886.2|11874.2|11883.9|11871.9|0
1728945600000|2024-10-14 22:40:00|11886.3|11874.3|11886.3|11874.3|11887|11875|11885.5|11873.5|0
1728945900000|2024-10-14 22:45:00|11885.9|11873.9|11887.8|11875.8|11887.8|11875.8|11885.9|11873.9|0
1728946200000|2024-10-14 22:50:00|11887.6|11875.6|11886.3|11874.3|11887.8|11875.8|11886.3|11874.3|0
1728946500000|2024-10-14 22:55:00|11887|11875|11888.6|11876.6|11890.3|11878.3|11887|11875|0
1728946800000|2024-10-14 23:00:00|11887.8|11875.8|11889.8|11877.8|11890.1|11878.1|11887.8|11875.8|0
1728947100000|2024-10-14 23:05:00|11889.4|11877.4|11889.4|11877.4|11889.8|11877.8|11889.4|11877.4|0
1728947400000|2024-10-14 23:10:00|11889.8|11877.8|11890.3|11878.3|11890.3|11878.3|11889|11877|0
1728947700000|2024-10-14 23:15:00|11890.7|11878.7|11890.7|11878.7|11891.1|11879.1|11889.8|11877.8|0
1728948000000|2024-10-14 23:20:00|11891.1|11879.1|11892.6|11880.6|11893|11881|11890.7|11878.7|0
1728948300000|2024-10-14 23:25:00|11892.8|11880.8|11893.4|11881.4|11893.9|11881.9|11892.6|11880.6|0
1728948600000|2024-10-14 23:30:00|11893|11881|11893|11881|11894.9|11882.9|11893|11881|0
1728948900000|2024-10-14 23:35:00|11893.2|11881.2|11892.6|11880.6|11893.4|11881.4|11892.2|11880.2|0
1728949200000|2024-10-14 23:40:00|11892.4|11880.4|11893.4|11881.4|11894.3|11882.3|11892.2|11880.2|0
1728949500000|2024-10-14 23:45:00|11893.5|11881.5|11893.4|11881.4|11894.1|11882.1|11893|11881|0
1728949800000|2024-10-14 23:50:00|11893.5|11881.5|11893.4|11881.4|11894.3|11882.3|11893.4|11881.4|0
1728950100000|2024-10-14 23:55:00|11893.5|11881.5|11893|11881|11893.9|11881.9|11892.2|11880.2|0
1728950400000|2024-10-15 00:00:00|11893.4|11881.4|11891.1|11879.1|11893.9|11881.9|11890.5|11878.5|0
1728950700000|2024-10-15 00:05:00|11891.6|11879.6|11888.4|11876.4|11892|11880|11888.4|11876.4|0
1728951000000|2024-10-15 00:10:00|11889|11877|11881.1|11869.1|11889.4|11877.4|11880.2|11868.2|0
1728951300000|2024-10-15 00:15:00|11881.3|11869.3|11886.2|11874.2|11886.2|11874.2|11880.1|11868.1|0
1728951900000|2024-10-15 00:25:00|11888.3|11876.3|11888.3|11876.3|11888.3|11876.3|11886.2|11874.2|0
1728952200000|2024-10-15 00:30:00|11888.2|11876.2|11888.2|11876.2|11890.3|11878.3|11887.2|11875.2|0
1728952500000|2024-10-15 00:35:00|11890.3|11878.3|11896.8|11884.8|11896.8|11884.8|11888.2|11876.2|0
1728952800000|2024-10-15 00:40:00|11894.8|11882.8|11894.7|11882.7|11896.8|11884.8|11892.6|11880.6|0
1728953100000|2024-10-15 00:45:00|11894.6|11882.6|11886.5|11874.5|11894.6|11882.6|11882.3|11870.3|0
1728953400000|2024-10-15 00:50:00|11887.5|11875.5|11888.5|11876.5|11890.6|11878.6|11884.3|11872.3|0
1728953700000|2024-10-15 00:55:00|11890.6|11878.6|11888.5|11876.5|11892.6|11880.6|11888.5|11876.5|0
1728954000000|2024-10-15 01:00:00|11890.5|11878.5|11886.5|11874.5|11890.5|11878.5|11886.5|11874.5|0
1728954300000|2024-10-15 01:05:00|11886.4|11874.4|11886.5|11874.5|11888.6|11876.6|11886.4|11874.4|0
1728954600000|2024-10-15 01:10:00|11888.5|11876.5|11892.8|11880.8|11894.8|11882.8|11886.5|11874.5|0
1728954900000|2024-10-15 01:15:00|11892.7|11880.7|11890.7|11878.7|11892.8|11880.8|11888.6|11876.6|0
1728955200000|2024-10-15 01:20:00|11889.7|11877.7|11890.7|11878.7|11890.7|11878.7|11888.6|11876.6|0
1728955500000|2024-10-15 01:25:00|11889.7|11877.7|11888.6|11876.6|11890.7|11878.7|11888.6|11876.6|0
1728955800000|2024-10-15 01:30:00|11889.7|11877.7|11892.8|11880.8|11892.8|11880.8|11888.6|11876.6|0
1728956100000|2024-10-15 01:35:00|11890.7|11878.7|11894.8|11882.8|11894.9|11882.9|11890.7|11878.7|0
1728956400000|2024-10-15 01:40:00|11894.9|11882.9|11896.9|11884.9|11896.9|11884.9|11894.8|11882.8|0
1728956700000|2024-10-15 01:45:00|11897|11885|11896.9|11884.9|11897|11885|11896.9|11884.9|0
1728957300000|2024-10-15 01:55:00|11894.9|11882.9|11896.9|11884.9|11897|11885|11892.8|11880.8|0
1728957600000|2024-10-15 02:00:00|11895.9|11883.9|11905.1|11893.1|11907.1|11895.1|11894.8|11882.8|0
1728957900000|2024-10-15 02:05:00|11903.1|11891.1|11898.9|11886.9|11903.1|11891.1|11898.9|11886.9|0
1728958200000|2024-10-15 02:10:00|11901|11889|11898.9|11886.9|11901|11889|11898.9|11886.9|0
1728958500000|2024-10-15 02:15:00|11899|11887|11899|11887|11901|11889|11898.9|11886.9|0
1728958800000|2024-10-15 02:20:00|11901|11889|11901|11889|11901|11889|11899|11887|0
1728959100000|2024-10-15 02:25:00|11899|11887|11899|11887|11899|11887|11896.9|11884.9|0
1728959400000|2024-10-15 02:30:00|11901|11889|11901|11889|11903.1|11891.1|11898.9|11886.9|0
1728959700000|2024-10-15 02:35:00|11898.9|11886.9|11898.9|11886.9|11898.9|11886.9|11898.9|11886.9|0
1728960000000|2024-10-15 02:40:00|11901|11889|11896.9|11884.9|11901|11889|11896.9|11884.9|0
1728960300000|2024-10-15 02:45:00|11898.9|11886.9|11896.9|11884.9|11898.9|11886.9|11896.9|11884.9|0
1728960600000|2024-10-15 02:50:00|11898.9|11886.9|11892.8|11880.8|11899|11887|11892.8|11880.8|0
1728960900000|2024-10-15 02:55:00|11894.8|11882.8|11894.8|11882.8|11896.9|11884.9|11894.8|11882.8|0
1728961200000|2024-10-15 03:00:00|11895.9|11883.9|11892.8|11880.8|11896.9|11884.9|11892.7|11880.7|0
1728961500000|2024-10-15 03:05:00|11891.7|11879.7|11890.7|11878.7|11892.8|11880.8|11890.7|11878.7|0
1728961800000|2024-10-15 03:10:00|11891.7|11879.7|11890.7|11878.7|11892.8|11880.8|11890.7|11878.7|0
1728962100000|2024-10-15 03:15:00|11889.7|11877.7|11890.7|11878.7|11890.7|11878.7|11889.7|11877.7|0
1728962400000|2024-10-15 03:20:00|11892.7|11880.7|11892.7|11880.7|11892.7|11880.7|11892.7|11880.7|0
1728962700000|2024-10-15 03:25:00|11892.8|11880.8|11896.9|11884.9|11899|11887|11892.8|11880.8|0
1728963000000|2024-10-15 03:30:00|11897.9|11885.9|11896.9|11884.9|11897.9|11885.9|11892.8|11880.8|0
1728963300000|2024-10-15 03:35:00|11895.9|11883.9|11894.9|11882.9|11896.9|11884.9|11892.8|11880.8|0
1728963600000|2024-10-15 03:40:00|11893.9|11881.9|11894.9|11882.9|11894.9|11882.9|11892.8|11880.8|0
1728963900000|2024-10-15 03:45:00|11893.8|11881.8|11894.9|11882.9|11894.9|11882.9|11893.8|11881.8|0
1728964200000|2024-10-15 03:50:00|11894.8|11882.8|11892.8|11880.8|11894.8|11882.8|11890.7|11878.7|0
1728964500000|2024-10-15 03:55:00|11892.9|11880.9|11894.9|11882.9|11894.9|11882.9|11892.9|11880.9|0
1728964800000|2024-10-15 04:00:00|11892.8|11880.8|11894.9|11882.9|11894.9|11882.9|11892.8|11880.8|0
1728965100000|2024-10-15 04:05:00|11894.8|11882.8|11894.9|11882.9|11896.9|11884.9|11892.8|11880.8|0
1728965400000|2024-10-15 04:10:00|11896.9|11884.9|11896.9|11884.9|11896.9|11884.9|11894.9|11882.9|0
1728965700000|2024-10-15 04:15:00|11896.8|11884.8|11894.7|11882.7|11896.8|11884.8|11894.7|11882.7|0
1728966000000|2024-10-15 04:20:00|11894.8|11882.8|11896.8|11884.8|11896.8|11884.8|11894.7|11882.7|0
1728966300000|2024-10-15 04:25:00|11894.7|11882.7|11894.7|11882.7|11894.7|11882.7|11894.7|11882.7|0
1728966900000|2024-10-15 04:35:00|11895.8|11883.8|11894.7|11882.7|11896.8|11884.8|11894.7|11882.7|0
1728967200000|2024-10-15 04:40:00|11895.7|11883.7|11896.8|11884.8|11896.8|11884.8|11895.7|11883.7|0
1728967500000|2024-10-15 04:45:00|11894.7|11882.7|11894.7|11882.7|11894.7|11882.7|11892.7|11880.7|0
1728967800000|2024-10-15 04:50:00|11892.7|11880.7|11892.7|11880.7|11892.7|11880.7|11892.7|11880.7|0
1728968100000|2024-10-15 04:55:00|11890.7|11878.7|11890.6|11878.6|11892.7|11880.7|11890.6|11878.6|0
1728968400000|2024-10-15 05:00:00|11888.6|11876.6|11888.6|11876.6|11890.7|11878.7|11888.6|11876.6|0
1728968700000|2024-10-15 05:05:00|11890.6|11878.6|11886.5|11874.5|11890.6|11878.6|11886.5|11874.5|0
1728969000000|2024-10-15 05:10:00|11885.5|11873.5|11886.5|11874.5|11886.5|11874.5|11884.5|11872.5|0
1728969300000|2024-10-15 05:15:00|11884.5|11872.5|11884.5|11872.5|11886.6|11874.6|11884.5|11872.5|0
1728969600000|2024-10-15 05:20:00|11886.5|11874.5|11884.5|11872.5|11886.5|11874.5|11884.5|11872.5|0
1728969900000|2024-10-15 05:25:00|11882.4|11870.4|11880.3|11868.3|11882.4|11870.4|11880.3|11868.3|0
1728970200000|2024-10-15 05:30:00|11878.3|11866.3|11878.2|11866.2|11882.3|11870.3|11874.1|11862.1|0
1728970500000|2024-10-15 05:35:00|11876.2|11864.2|11878.2|11866.2|11880.3|11868.3|11874.1|11862.1|0
1728970800000|2024-10-15 05:40:00|11877.2|11865.2|11878.2|11866.2|11880.3|11868.3|11876.2|11864.2|0
1728971100000|2024-10-15 05:45:00|11880.3|11868.3|11876.2|11864.2|11880.3|11868.3|11876.2|11864.2|0
1728971400000|2024-10-15 05:50:00|11875.2|11863.2|11872.1|11860.1|11876.2|11864.2|11870.1|11858.1|0
1728971700000|2024-10-15 05:55:00|11871.1|11859.1|11870|11858|11872.1|11860.1|11870|11858|0
1728972000000|2024-10-15 06:00:00|11865.3|11860.3|11873.3|11868.3|11873.8|11868.8|11864.8|11859.8|24
1728972300000|2024-10-15 06:05:00|11875.8|11870.8|11880.3|11875.3|11881.3|11876.3|11875.8|11870.8|26
1728972600000|2024-10-15 06:10:00|11880.8|11875.8|11879.3|11874.3|11880.8|11875.8|11876.8|11871.8|56
1728972900000|2024-10-15 06:15:00|11879.8|11874.8|11881.3|11876.3|11887.8|11882.8|11879.3|11874.3|347
1728973200000|2024-10-15 06:20:00|11881.8|11876.8|11887.3|11882.3|11889.8|11884.8|11879.8|11874.8|321
1728973500000|2024-10-15 06:25:00|11885.8|11880.8|11880.8|11875.8|11887.3|11882.3|11877.8|11872.8|226
1728973800000|2024-10-15 06:30:00|11881.3|11876.3|11885.8|11880.8|11887.3|11882.3|11879.3|11874.3|19
1728974100000|2024-10-15 06:35:00|11886.3|11881.3|11879.8|11874.8|11888.3|11883.3|11879.3|11874.3|15
1728974400000|2024-10-15 06:40:00|11879.3|11874.3|11880.8|11875.8|11881.8|11876.8|11877.8|11872.8|3
1728974700000|2024-10-15 06:45:00|11882.3|11877.3|11874.8|11869.8|11882.3|11877.3|11872.8|11867.8|28
1728975000000|2024-10-15 06:50:00|11874.3|11869.3|11878.3|11873.3|11879.8|11874.8|11872.8|11867.8|852
1728975300000|2024-10-15 06:55:00|11877.3|11872.3|11869.8|11864.8|11887.3|11882.3|11858.3|11853.3|113
1728975600000|2024-10-15 07:00:00|11876.3|11871.3|11906.3|11901.3|11909.3|11904.3|11876.3|11871.3|747
1728975900000|2024-10-15 07:05:00|11906.8|11901.8|11908.8|11903.8|11910.3|11905.3|11887.8|11882.8|280
1728976200000|2024-10-15 07:10:00|11909.3|11904.3|11913.8|11908.8|11914.3|11909.3|11902.8|11897.8|192
1728976500000|2024-10-15 07:15:00|11914.3|11909.3|11889.3|11884.3|11916.3|11911.3|11887.3|11882.3|220
1728976800000|2024-10-15 07:20:00|11890.3|11885.3|11883.3|11878.3|11890.3|11885.3|11879.8|11874.8|153
1728977100000|2024-10-15 07:25:00|11883.8|11878.8|11886.3|11881.3|11891.3|11886.3|11882.8|11877.8|130
1728977400000|2024-10-15 07:30:00|11885.8|11880.8|11916.3|11911.3|11916.8|11911.8|11885.3|11880.3|241
1728977700000|2024-10-15 07:35:00|11916.8|11911.8|11914.3|11909.3|11917.8|11912.8|11909.3|11904.3|198
1728978000000|2024-10-15 07:40:00|11914.2|11909.2|11915.7|11910.7|11920.7|11915.7|11910.2|11905.2|170
1728978300000|2024-10-15 07:45:00|11915.2|11910.2|11912.2|11907.2|11920.2|11915.2|11910.2|11905.2|155
1728978600000|2024-10-15 07:50:00|11911.7|11906.7|11913.7|11908.7|11915.2|11910.2|11903.7|11898.7|218
1728978900000|2024-10-15 07:55:00|11913.2|11908.2|11917.2|11912.2|11918.7|11913.7|11910.2|11905.2|249
1728979200000|2024-10-15 08:00:00|11916.2|11911.2|11921.2|11916.2|11927.2|11922.2|11916.2|11911.2|201
1728979500000|2024-10-15 08:05:00|11921.7|11916.7|11919.7|11914.7|11923.2|11918.2|11915.2|11910.2|109
1728979800000|2024-10-15 08:10:00|11920.2|11915.2|11911.2|11906.2|11921.2|11916.2|11907.2|11902.2|207
1728980100000|2024-10-15 08:15:00|11910.7|11905.7|11901.2|11896.2|11911.2|11906.2|11900.2|11895.2|119
1728980400000|2024-10-15 08:20:00|11900.7|11895.7|11896.2|11891.2|11902.2|11897.2|11893.7|11888.7|102
1728980700000|2024-10-15 08:25:00|11895.7|11890.7|11883.7|11878.7|11895.7|11890.7|11882.7|11877.7|168
1728981000000|2024-10-15 08:30:00|11884.2|11879.2|11886.2|11881.2|11891.7|11886.7|11884.2|11879.2|127
1728981300000|2024-10-15 08:35:00|11885.7|11880.7|11890.2|11885.2|11891.2|11886.2|11880.7|11875.7|101
1728981600000|2024-10-15 08:40:00|11889.7|11884.7|11891.2|11886.2|11896.2|11891.2|11886.2|11881.2|602
1728981900000|2024-10-15 08:45:00|11891.7|11886.7|11891.2|11886.2|11896.7|11891.7|11888.2|11883.2|220
1728982200000|2024-10-15 08:50:00|11891.7|11886.7|11885.2|11880.2|11896.2|11891.2|11884.7|11879.7|114
1728982500000|2024-10-15 08:55:00|11885.7|11880.7|11879.2|11874.2|11885.7|11880.7|11877.7|11872.7|131
1728982800000|2024-10-15 09:00:00|11879.7|11874.7|11873.7|11868.7|11881.7|11876.7|11872.2|11867.2|135
1728983100000|2024-10-15 09:05:00|11873.2|11868.2|11872.2|11867.2|11874.2|11869.2|11866.2|11861.2|93
1728983400000|2024-10-15 09:10:00|11871.7|11866.7|11873.2|11868.2|11876.2|11871.2|11866.2|11861.2|124
1728983700000|2024-10-15 09:15:00|11872.7|11867.7|11879.7|11874.7|11882.2|11877.2|11872.2|11867.2|1407
1728984000000|2024-10-15 09:20:00|11880.2|11875.2|11884.2|11879.2|11885.7|11880.7|11879.7|11874.7|104
1728984300000|2024-10-15 09:25:00|11883.7|11878.7|11887.2|11882.2|11890.2|11885.2|11882.2|11877.2|171
1728984600000|2024-10-15 09:30:00|11886.7|11881.7|11885.2|11880.2|11890.2|11885.2|11884.7|11879.7|146
1728984900000|2024-10-15 09:35:00|11886.2|11881.2|11880.2|11875.2|11890.7|11885.7|11877.2|11872.2|119
1728985200000|2024-10-15 09:40:00|11879.7|11874.7|11878.2|11873.2|11880.7|11875.7|11876.2|11871.2|163
1728985500000|2024-10-15 09:45:00|11877.7|11872.7|11879.2|11874.2|11880.2|11875.2|11875.2|11870.2|118
1728985800000|2024-10-15 09:50:00|11878.7|11873.7|11885.7|11880.7|11888.2|11883.2|11878.7|11873.7|134
1728986100000|2024-10-15 09:55:00|11885.2|11880.2|11884.2|11879.2|11892.2|11887.2|11882.2|11877.2|103
1728986400000|2024-10-15 10:00:00|11883.7|11878.7|11894.2|11889.2|11894.7|11889.7|11882.7|11877.7|160
1728986700000|2024-10-15 10:05:00|11893.7|11888.7|11896.7|11891.7|11897.2|11892.2|11890.7|11885.7|70
1728987000000|2024-10-15 10:10:00|11896.2|11891.2|11890.2|11885.2|11897.7|11892.7|11888.2|11883.2|155
1728987300000|2024-10-15 10:15:00|11889.7|11884.7|11879.2|11874.2|11890.2|11885.2|11879.2|11874.2|59
1728987600000|2024-10-15 10:20:00|11879.7|11874.7|11885.2|11880.2|11886.7|11881.7|11879.7|11874.7|91
1728987900000|2024-10-15 10:25:00|11884.7|11879.7|11884.2|11879.2|11886.2|11881.2|11882.7|11877.7|205
1728988200000|2024-10-15 10:30:00|11883.7|11878.7|11890.2|11885.2|11890.7|11885.7|11882.7|11877.7|54
1728988500000|2024-10-15 10:35:00|11889.7|11884.7|11886.2|11881.2|11892.2|11887.2|11886.2|11881.2|195
1728988800000|2024-10-15 10:40:00|11885.7|11880.7|11894.2|11889.2|11895.7|11890.7|11884.2|11879.2|157
1728989100000|2024-10-15 10:45:00|11893.7|11888.7|11892.2|11887.2|11894.2|11889.2|11887.2|11882.2|81
1728989400000|2024-10-15 10:50:00|11892.7|11887.7|11886.2|11881.2|11892.7|11887.7|11885.7|11880.7|66
1728989700000|2024-10-15 10:55:00|11886.7|11881.7|11889.7|11884.7|11891.7|11886.7|11886.2|11881.2|70
1728990000000|2024-10-15 11:00:00|11891.2|11886.2|11888.7|11883.7|11892.2|11887.2|11885.2|11880.2|104
1728990300000|2024-10-15 11:05:00|11889.2|11884.2|11888.2|11883.2|11891.2|11886.2|11886.2|11881.2|90
1728990600000|2024-10-15 11:10:00|11887.7|11882.7|11881.7|11876.7|11888.2|11883.2|11881.2|11876.2|99
1728990900000|2024-10-15 11:15:00|11882.2|11877.2|11881.2|11876.2|11886.2|11881.2|11878.7|11873.7|107
1728991200000|2024-10-15 11:20:00|11881.7|11876.7|11890.2|11885.2|11891.7|11886.7|11879.7|11874.7|138
1728991500000|2024-10-15 11:25:00|11890.7|11885.7|11892.2|11887.2|11899.7|11894.7|11890.2|11885.2|130
1728991800000|2024-10-15 11:30:00|11892.7|11887.7|11898.2|11893.2|11899.2|11894.2|11891.2|11886.2|71
1728992100000|2024-10-15 11:35:00|11898.7|11893.7|11890.7|11885.7|11898.7|11893.7|11890.7|11885.7|129
1728992400000|2024-10-15 11:40:00|11889.9|11884.9|11892.9|11887.9|11893.9|11888.9|11887.9|11882.9|143
1728992700000|2024-10-15 11:45:00|11892.4|11887.4|11892.4|11887.4|11895.4|11890.4|11890.4|11885.4|258
1728993000000|2024-10-15 11:50:00|11892.9|11887.9|11900.9|11895.9|11900.9|11895.9|11892.4|11887.4|103
1728993300000|2024-10-15 11:55:00|11900.4|11895.4|11895.4|11890.4|11900.9|11895.9|11893.4|11888.4|82
1728993600000|2024-10-15 12:00:00|11894.9|11889.9|11901.4|11896.4|11903.4|11898.4|11892.9|11887.9|79
1728993900000|2024-10-15 12:05:00|11901.9|11896.9|11905.9|11900.9|11906.4|11901.4|11901.9|11896.9|181
1728994200000|2024-10-15 12:10:00|11906.4|11901.4|11906.9|11901.9|11907.9|11902.9|11904.9|11899.9|443
1728994500000|2024-10-15 12:15:00|11907.9|11902.9|11905.9|11900.9|11908.9|11903.9|11903.9|11898.9|685
1728994800000|2024-10-15 12:20:00|11906.4|11901.4|11898.4|11893.4|11907.9|11902.9|11897.4|11892.4|66
1728995100000|2024-10-15 12:25:00|11897.9|11892.9|11903.4|11898.4|11904.4|11899.4|11897.4|11892.4|186
1728995400000|2024-10-15 12:30:00|11902.4|11897.4|11898.4|11893.4|11903.4|11898.4|11896.9|11891.9|145
1728995700000|2024-10-15 12:35:00|11897.9|11892.9|11905.4|11900.4|11905.4|11900.4|11896.9|11891.9|93
1728996000000|2024-10-15 12:40:00|11904.9|11899.9|11907.4|11902.4|11912.4|11907.4|11903.4|11898.4|120
1728996300000|2024-10-15 12:45:00|11906.9|11901.9|11908.4|11903.4|11909.9|11904.9|11905.9|11900.9|665
1728996600000|2024-10-15 12:50:00|11908.9|11903.9|11898.9|11893.9|11910.9|11905.9|11898.4|11893.4|139
1728996900000|2024-10-15 12:55:00|11898.4|11893.4|11900.4|11895.4|11905.4|11900.4|11898.4|11893.4|191
1728997200000|2024-10-15 13:00:00|11900.9|11895.9|11899.9|11894.9|11903.4|11898.4|11897.4|11892.4|135
1728997500000|2024-10-15 13:05:00|11900.4|11895.4|11903.9|11898.9|11903.9|11898.9|11896.4|11891.4|239
1728997800000|2024-10-15 13:10:00|11902.9|11897.9|11907.4|11902.4|11909.4|11904.4|11902.9|11897.9|213
1728998100000|2024-10-15 13:15:00|11907.9|11902.9|11910.9|11905.9|11913.4|11908.4|11906.4|11901.4|184
1728998400000|2024-10-15 13:20:00|11910.4|11905.4|11912.9|11907.9|11915.4|11910.4|11909.4|11904.4|799
1728998700000|2024-10-15 13:25:00|11912.4|11907.4|11910.4|11905.4|11912.9|11907.9|11906.4|11901.4|210
1728999000000|2024-10-15 13:30:00|11909.9|11904.9|11895.4|11890.4|11915.9|11910.9|11889.4|11884.4|1057
1728999300000|2024-10-15 13:35:00|11894.9|11889.9|11902.4|11897.4|11903.4|11898.4|11884.9|11879.9|212
1728999600000|2024-10-15 13:40:00|11902.9|11897.9|11904.9|11899.9|11908.4|11903.4|11899.9|11894.9|197
1728999900000|2024-10-15 13:45:00|11904.4|11899.4|11910.4|11905.4|11912.4|11907.4|11904.4|11899.4|207
1729000200000|2024-10-15 13:50:00|11909.9|11904.9|11904.9|11899.9|11916.9|11911.9|11903.4|11898.4|202
1729000500000|2024-10-15 13:55:00|11905.4|11900.4|11901.4|11896.4|11906.9|11901.9|11897.4|11892.4|200
1729000800000|2024-10-15 14:00:00|11900.9|11895.9|11904.9|11899.9|11911.9|11906.9|11900.4|11895.4|139
1729001100000|2024-10-15 14:05:00|11903.9|11898.9|11910.4|11905.4|11911.4|11906.4|11902.4|11897.4|125
1729001400000|2024-10-15 14:10:00|11910.1|11905.1|11912.1|11907.1|11915.1|11910.1|11907.1|11902.1|340
1729001700000|2024-10-15 14:15:00|11911.6|11906.6|11916.1|11911.1|11917.1|11912.1|11910.1|11905.1|181
1729002000000|2024-10-15 14:20:00|11916.6|11911.6|11904.1|11899.1|11917.1|11912.1|11901.1|11896.1|853
1729002300000|2024-10-15 14:25:00|11903.6|11898.6|11909.1|11904.1|11915.1|11910.1|11902.1|11897.1|232
1729002600000|2024-10-15 14:30:00|11908.6|11903.6|11924.1|11919.1|11931.6|11926.6|11907.6|11902.6|741
1729002900000|2024-10-15 14:35:00|11923.1|11918.1|11955.6|11950.6|11957.1|11952.1|11917.1|11912.1|418
1729003200000|2024-10-15 14:40:00|11955.1|11950.1|11954.1|11949.1|11962.1|11957.1|11948.6|11943.6|408
1729003500000|2024-10-15 14:45:00|11953.6|11948.6|11951.1|11946.1|11958.1|11953.1|11946.1|11941.1|313
1729003800000|2024-10-15 14:50:00|11950.6|11945.6|11949.1|11944.1|11953.1|11948.1|11942.1|11937.1|285
1729004100000|2024-10-15 14:55:00|11948.6|11943.6|11943.1|11938.1|11954.1|11949.1|11936.6|11931.6|308
1729004400000|2024-10-15 15:00:00|11944.6|11939.6|11949.1|11944.1|11953.1|11948.1|11937.6|11932.6|300
1729004700000|2024-10-15 15:05:00|11949.6|11944.6|11952.1|11947.1|11954.6|11949.6|11945.6|11940.6|268
1729005000000|2024-10-15 15:10:00|11951.6|11946.6|11945.6|11940.6|11956.1|11951.1|11938.6|11933.6|262
1729005300000|2024-10-15 15:15:00|11946.1|11941.1|11959.1|11954.1|11959.1|11954.1|11944.6|11939.6|210
1729005600000|2024-10-15 15:20:00|11958.6|11953.6|11952.6|11947.6|11960.1|11955.1|11950.6|11945.6|256
1729005900000|2024-10-15 15:25:00|11953.1|11948.1|11958.1|11953.1|11964.6|11959.6|11953.1|11948.1|1398
1729006200000|2024-10-15 15:30:00|11959.1|11952.1|11933.1|11927.1|11963.1|11956.1|11933.1|11926.1|606
1729006500000|2024-10-15 15:35:00|11935.1|11926.1|11926.1|11919.1|11935.1|11929.1|11926.1|11919.1|283
1729006800000|2024-10-15 15:40:00|11925.1|11920.1|11925.1|11919.1|11926.1|11920.1|11919.1|11913.1|110
1729007100000|2024-10-15 15:45:00|11919.1|11918.1|11906.1|11898.1|11921.1|11918.1|11892.1|11885.1|411
1729007400000|2024-10-15 15:50:00|11909.1|11899.1|11910.1|11903.1|11914.1|11906.1|11905.1|11898.1|90
1729007700000|2024-10-15 15:55:00|11913.1|11905.1|11905.1|11897.1|11916.1|11908.1|11897.1|11890.1|72
1729008000000|2024-10-15 16:00:00|11907.1|11899.1|11907.1|11899.1|11911.1|11903.1|11903.1|11896.1|38
1729008300000|2024-10-15 16:05:00|11906.1|11898.1|11914.1|11906.1|11918.1|11910.1|11903.1|11897.1|29
1729008600000|2024-10-15 16:10:00|11913.1|11907.1|11916.1|11908.1|11918.1|11911.1|11911.1|11903.1|45
1729008900000|2024-10-15 16:15:00|11917.1|11909.1|11917.1|11909.1|11920.1|11913.1|11914.1|11906.1|51
1729009200000|2024-10-15 16:20:00|11916.1|11910.1|11923.1|11916.1|11923.1|11916.1|11913.1|11906.1|36
1729009500000|2024-10-15 16:25:00|11922.1|11915.1|11923.1|11916.1|11924.1|11917.1|11921.1|11914.1|5
1729009800000|2024-10-15 16:30:00|11924.1|11917.1|11925.1|11918.1|11925.1|11918.1|11922.1|11914.1|6
1729010100000|2024-10-15 16:35:00|11926.1|11919.1|11926.1|11918.1|11926.1|11920.1|11922.1|11915.1|9
1729010400000|2024-10-15 16:40:00|11927.1|11919.1|11921.1|11913.1|11927.1|11920.1|11919.1|11912.1|23
1729010700000|2024-10-15 16:45:00|11919.1|11914.1|11919.1|11912.1|11921.1|11914.1|11916.1|11909.1|13
1729011000000|2024-10-15 16:50:00|11918.1|11913.1|11921.1|11914.1|11923.1|11916.1|11917.1|11910.1|6
1729011300000|2024-10-15 16:55:00|11922.1|11915.1|11925.1|11917.1|11926.1|11919.1|11921.1|11914.1|13
1729011600000|2024-10-15 17:00:00|11924.1|11918.1|11926.1|11920.1|11928.1|11921.1|11924.1|11916.1|7
1729011900000|2024-10-15 17:05:00|11928.1|11919.1|11923.1|11915.1|11928.1|11920.1|11923.1|11912.1|2
1729012200000|2024-10-15 17:10:00|11922.1|11914.1|11917.1|11910.1|11922.1|11914.1|11916.1|11905.1|1
1729012500000|2024-10-15 17:15:00|11919.1|11911.1|11921.1|11913.1|11923.1|11915.1|11916.1|11907.1|7
1729012800000|2024-10-15 17:20:00|11922.1|11914.1|11918.1|11910.1|11922.1|11915.1|11917.1|11909.1|0
1729013100000|2024-10-15 17:25:00|11917.1|11909.1|11914.1|11907.1|11917.1|11909.1|11911.1|11905.1|9
1729013400000|2024-10-15 17:30:00|11913.1|11906.1|11915.1|11908.1|11917.1|11909.1|11912.1|11905.1|6
1729013700000|2024-10-15 17:35:00|11916.1|11907.1|11917.1|11910.1|11919.1|11911.1|11913.1|11905.1|11
1729014000000|2024-10-15 17:40:00|11918.1|11911.1|11917.1|11909.1|11920.1|11913.1|11916.1|11909.1|3
1729014300000|2024-10-15 17:45:00|11916.1|11910.1|11916.1|11908.1|11918.1|11910.1|11915.1|11907.1|3
1729014600000|2024-10-15 17:50:00|11917.1|11911.1|11919.1|11907.1|11921.1|11912.1|11915.1|11907.1|24
1729014900000|2024-10-15 17:55:00|11917.1|11906.1|11919.2|11907.2|11919.2|11908.1|11911.1|11905.1|13
1729015200000|2024-10-15 18:00:00|11919.1|11907.1|11919.3|11907.3|11923.6|11911.6|11917|11905|0
1729015500000|2024-10-15 18:05:00|11917.2|11905.2|11919.1|11907.1|11921.4|11909.4|11916|11904|0
1729015800000|2024-10-15 18:10:00|11918.1|11906.1|11914.8|11902.8|11919.2|11907.2|11914.8|11902.8|0
1729016100000|2024-10-15 18:15:00|11916.9|11904.9|11916.8|11904.8|11919.1|11907.1|11914.7|11902.7|0
1729016400000|2024-10-15 18:20:00|11914.7|11902.7|11925.4|11913.4|11925.5|11913.5|11914.7|11902.7|0
1729016700000|2024-10-15 18:25:00|11923.3|11911.3|11918.9|11906.9|11925.5|11913.5|11916.8|11904.8|0
1729017000000|2024-10-15 18:30:00|11919|11907|11916.8|11904.8|11921.2|11909.2|11916.8|11904.8|0
1729017300000|2024-10-15 18:35:00|11914.7|11902.7|11916.8|11904.8|11916.9|11904.9|11912.5|11900.5|0
1729017600000|2024-10-15 18:40:00|11916.9|11904.9|11916.8|11904.8|11916.9|11904.9|11912.4|11900.4|0
1729017900000|2024-10-15 18:45:00|11916.7|11904.7|11918.7|11906.7|11918.9|11906.9|11916.7|11904.7|0
1729018200000|2024-10-15 18:50:00|11918.8|11906.8|11918.8|11906.8|11923.1|11911.1|11918.8|11906.8|0
1729018500000|2024-10-15 18:55:00|11916.7|11904.7|11914.5|11902.5|11918.8|11906.8|11912.3|11900.3|0
1729018800000|2024-10-15 19:00:00|11915.5|11903.5|11907.1|11895.1|11916.6|11904.6|11907|11895|0
1729019100000|2024-10-15 19:05:00|11907|11895|11908.8|11896.8|11911.1|11899.1|11903.6|11891.6|0
1729019400000|2024-10-15 19:10:00|11908.9|11896.9|11908.8|11896.8|11913.1|11901.1|11908.8|11896.8|0
1729019700000|2024-10-15 19:15:00|11906.7|11894.7|11911|11899|11911|11899|11906.6|11894.6|0
1729020000000|2024-10-15 19:20:00|11910.9|11898.9|11921.7|11909.7|11921.8|11909.8|11908.8|11896.8|0
1729020300000|2024-10-15 19:25:00|11923.8|11911.8|11919.4|11907.4|11923.9|11911.9|11917.3|11905.3|0
1729020600000|2024-10-15 19:30:00|11917.3|11905.3|11910.7|11898.7|11919.5|11907.5|11910.7|11898.7|0
1729020900000|2024-10-15 19:35:00|11908.6|11896.6|11908.1|11896.1|11910.7|11898.7|11899.4|11887.4|0
1729021200000|2024-10-15 19:40:00|11908.2|11896.2|11916.2|11904.2|11920.7|11908.7|11908.1|11896.1|0
1729021500000|2024-10-15 19:45:00|11916.3|11904.3|11916.3|11904.3|11918.6|11906.6|11916.1|11904.1|0
1729021800000|2024-10-15 19:50:00|11916.2|11904.2|11922.9|11910.9|11923|11911|11912|11900|0
1729022100000|2024-10-15 19:55:00|11922.8|11910.8|11924.8|11912.8|11928.9|11916.9|11918.5|11906.5|0
1729022400000|2024-10-15 20:00:00|11924.4|11912.4|11919.8|11907.8|11925.7|11913.7|11919|11907|0
1729022700000|2024-10-15 20:05:00|11919.4|11907.4|11918|11906|11922|11910|11917.9|11905.9|0
1729023000000|2024-10-15 20:10:00|11918.4|11906.4|11912.7|11900.7|11918.4|11906.4|11912.7|11900.7|0
1729023300000|2024-10-15 20:15:00|11913.2|11901.2|11911.7|11899.7|11913.6|11901.6|11911.1|11899.1|0
1729023600000|2024-10-15 20:20:00|11911.1|11899.1|11917.2|11905.2|11917.2|11905.2|11911.1|11899.1|0
1729023900000|2024-10-15 20:25:00|11917.4|11905.4|11917.6|11905.6|11918.9|11906.9|11917.1|11905.1|0
1729024200000|2024-10-15 20:30:00|11918|11906|11915.2|11903.2|11918|11906|11914.3|11902.3|0
1729024500000|2024-10-15 20:35:00|11914.8|11902.8|11917.6|11905.6|11917.6|11905.6|11914.8|11902.8|0
1729024800000|2024-10-15 20:40:00|11917.1|11905.1|11913.9|11901.9|11917.6|11905.6|11913.9|11901.9|0
1729025100000|2024-10-15 20:45:00|11914.3|11902.3|11914.7|11902.7|11915.7|11903.7|11913.8|11901.8|0
1729025400000|2024-10-15 20:50:00|11915.1|11903.1|11916.2|11904.2|11916.2|11904.2|11915.1|11903.1|0
1729025700000|2024-10-15 20:55:00|11916.6|11904.6|11914.9|11902.9|11916.6|11904.6|11914.2|11902.2|0
1729026000000|2024-10-15 21:00:00|11915.3|11903.3|11914.9|11902.9|11915.7|11903.7|11914.9|11902.9|0
1729026300000|2024-10-15 21:05:00|11914.7|11902.7|11916.2|11904.2|11916.8|11904.8|11914.7|11902.7|0
1729026600000|2024-10-15 21:10:00|11916|11904|11917.3|11905.3|11917.3|11905.3|11915.7|11903.7|0
1729026900000|2024-10-15 21:15:00|11917.5|11905.5|11917.9|11905.9|11918.4|11906.4|11917.5|11905.5|0
1729027200000|2024-10-15 21:20:00|11918.1|11906.1|11918.4|11906.4|11918.4|11906.4|11918.1|11906.1|0
1729027500000|2024-10-15 21:25:00|11918.6|11906.6|11918.4|11906.4|11918.8|11906.8|11918.4|11906.4|0
1729027800000|2024-10-15 21:30:00|11918.3|11906.3|11918.1|11906.1|11918.4|11906.4|11918.1|11906.1|0
1729028100000|2024-10-15 21:35:00|11917.5|11905.5|11917.5|11905.5|11917.7|11905.7|11917.5|11905.5|0
1729028400000|2024-10-15 21:40:00|11917.7|11905.7|11917.7|11905.7|11917.7|11905.7|11917.7|11905.7|0
1729028700000|2024-10-15 21:45:00|11917.3|11905.3|11917.7|11905.7|11917.7|11905.7|11917.3|11905.3|0
1729029000000|2024-10-15 21:50:00|11917.1|11905.1|11917.9|11905.9|11917.9|11905.9|11917.1|11905.1|0
1729029300000|2024-10-15 21:55:00|11917.5|11905.5|11917.5|11905.5|11917.7|11905.7|11917.3|11905.3|0
1729029600000|2024-10-15 22:00:00|11917.1|11905.1|11907.1|11895.1|11917.7|11905.7|11903.4|11891.4|0
1729029900000|2024-10-15 22:05:00|11907.5|11895.5|11908.2|11896.2|11909.5|11897.5|11907.1|11895.1|0
1729030200000|2024-10-15 22:10:00|11909.5|11897.5|11910.8|11898.8|11911.6|11899.6|11909.5|11897.5|0
1729030500000|2024-10-15 22:15:00|11910.3|11898.3|11913.6|11901.6|11914|11902|11910.3|11898.3|0
1729030800000|2024-10-15 22:20:00|11914|11902|11916.2|11904.2|11916.8|11904.8|11914|11902|0
1729031100000|2024-10-15 22:25:00|11915.8|11903.8|11915.3|11903.3|11916.8|11904.8|11915.3|11903.3|0
1729031400000|2024-10-15 22:30:00|11915.4|11903.4|11916.2|11904.2|11916.8|11904.8|11915.3|11903.3|0
1729031700000|2024-10-15 22:35:00|11916.8|11904.8|11916.8|11904.8|11918.1|11906.1|11916.2|11904.2|0
1729032000000|2024-10-15 22:40:00|11917.3|11905.3|11913.6|11901.6|11917.3|11905.3|11913.6|11901.6|0
1729032300000|2024-10-15 22:45:00|11914|11902|11915.3|11903.3|11915.5|11903.5|11913.8|11901.8|0
1729032600000|2024-10-15 22:50:00|11914.9|11902.9|11920.3|11908.3|11921|11909|11914.9|11902.9|0
1729032900000|2024-10-15 22:55:00|11921|11909|11920.3|11908.3|11921.4|11909.4|11919.9|11907.9|0
1729033200000|2024-10-15 23:00:00|11921|11909|11922.7|11910.7|11924.4|11912.4|11921|11909|0
1729033500000|2024-10-15 23:05:00|11922.3|11910.3|11922.3|11910.3|11922.7|11910.7|11919.9|11907.9|0
1729033800000|2024-10-15 23:10:00|11922.2|11910.2|11921|11909|11923.6|11911.6|11920.3|11908.3|0
1729034100000|2024-10-15 23:15:00|11920.9|11908.9|11922.7|11910.7|11923.1|11911.1|11920.3|11908.3|0
1729034400000|2024-10-15 23:20:00|11923.1|11911.1|11922.7|11910.7|11923.6|11911.6|11921.4|11909.4|0
1729034700000|2024-10-15 23:25:00|11923.1|11911.1|11923.6|11911.6|11923.6|11911.6|11922.7|11910.7|0
1729035000000|2024-10-15 23:30:00|11923.3|11911.3|11923.1|11911.1|11923.6|11911.6|11921.8|11909.8|0
1729035300000|2024-10-15 23:35:00|11923.6|11911.6|11922.7|11910.7|11924|11912|11921.8|11909.8|0
1729035600000|2024-10-15 23:40:00|11922.3|11910.3|11923.6|11911.6|11923.6|11911.6|11921.8|11909.8|0
1729035900000|2024-10-15 23:45:00|11924|11912|11923.6|11911.6|11925.5|11913.5|11923.6|11911.6|0
1729036200000|2024-10-15 23:50:00|11923.5|11911.5|11922.5|11910.5|11923.5|11911.5|11921|11909|0
1729036500000|2024-10-15 23:55:00|11922.7|11910.7|11920.8|11908.8|11923.1|11911.1|11919.9|11907.9|0
1729036800000|2024-10-16 00:00:00|11920.9|11908.9|11919.3|11907.3|11921.7|11909.7|11918.9|11906.9|0
1729037100000|2024-10-16 00:05:00|11918.9|11906.9|11919.3|11907.3|11919.8|11907.8|11918|11906|0
1729037400000|2024-10-16 00:10:00|11919.1|11907.1|11921.3|11909.3|11921.7|11909.7|11919.1|11907.1|0
1729037700000|2024-10-16 00:15:00|11920.8|11908.8|11931|11919|11931|11919|11920.4|11908.4|0
1729038000000|2024-10-16 00:20:00|11928.9|11916.9|11931|11919|11931.1|11919.1|11928.9|11916.9|0
1729038300000|2024-10-16 00:25:00|11931.1|11919.1|11926.8|11914.8|11931.1|11919.1|11926.7|11914.7|0
1729038600000|2024-10-16 00:30:00|11928.9|11916.9|11926.8|11914.8|11928.9|11916.9|11924.6|11912.6|0
1729038900000|2024-10-16 00:35:00|11928.9|11916.9|11929|11917|11931.1|11919.1|11926.8|11914.8|0
1729039200000|2024-10-16 00:40:00|11926.9|11914.9|11926.8|11914.8|11926.9|11914.9|11924.7|11912.7|0
1729039500000|2024-10-16 00:45:00|11924.7|11912.7|11920.5|11908.5|11926.8|11914.8|11919.4|11907.4|0
1729039800000|2024-10-16 00:50:00|11922.6|11910.6|11918.3|11906.3|11924.7|11912.7|11918.3|11906.3|0
1729040100000|2024-10-16 00:55:00|11918.4|11906.4|11920.5|11908.5|11922.6|11910.6|11916.2|11904.2|0
1729040400000|2024-10-16 01:00:00|11920.4|11908.4|11919.4|11907.4|11920.5|11908.5|11918.3|11906.3|0
1729040700000|2024-10-16 01:05:00|11918.3|11906.3|11918.3|11906.3|11920.4|11908.4|11916.1|11904.1|0
1729041000000|2024-10-16 01:10:00|11916.2|11904.2|11916.2|11904.2|11920.4|11908.4|11914|11902|0
1729041300000|2024-10-16 01:15:00|11917.3|11905.3|11926.8|11914.8|11926.8|11914.8|11916.2|11904.2|0
1729041600000|2024-10-16 01:20:00|11928.9|11916.9|11926.8|11914.8|11928.9|11916.9|11926.8|11914.8|0
1729041900000|2024-10-16 01:25:00|11925.8|11913.8|11926.8|11914.8|11928.9|11916.9|11924.7|11912.7|0
1729042200000|2024-10-16 01:30:00|11927.8|11915.8|11928.4|11916.4|11928.9|11916.9|11926.3|11914.3|0
1729042500000|2024-10-16 01:35:00|11927.3|11915.3|11930.6|11918.6|11930.6|11918.6|11926.3|11914.3|0
1729042800000|2024-10-16 01:40:00|11929.5|11917.5|11928.5|11916.5|11930.6|11918.6|11926.4|11914.4|0
1729043100000|2024-10-16 01:45:00|11929.6|11917.6|11922.2|11910.2|11930.7|11918.7|11922.2|11910.2|0
1729043400000|2024-10-16 01:50:00|11923.3|11911.3|11928.7|11916.7|11928.7|11916.7|11922.2|11910.2|0
1729043700000|2024-10-16 01:55:00|11926.6|11914.6|11924.5|11912.5|11926.6|11914.6|11920.2|11908.2|0
1729044000000|2024-10-16 02:00:00|11925.6|11913.6|11924.5|11912.5|11926.6|11914.6|11922.4|11910.4|0
1729044300000|2024-10-16 02:05:00|11923.4|11911.4|11922.4|11910.4|11926.6|11914.6|11922.4|11910.4|0
1729044600000|2024-10-16 02:10:00|11924.5|11912.5|11924.5|11912.5|11924.6|11912.6|11922.4|11910.4|0
1729044900000|2024-10-16 02:15:00|11922.4|11910.4|11920.3|11908.3|11923.5|11911.5|11918.2|11906.2|0
1729045200000|2024-10-16 02:20:00|11922.4|11910.4|11924.5|11912.5|11926.7|11914.7|11922.4|11910.4|0
1729045500000|2024-10-16 02:25:00|11924.6|11912.6|11920.3|11908.3|11924.6|11912.6|11920.3|11908.3|0
1729045800000|2024-10-16 02:30:00|11922.4|11910.4|11924.6|11912.6|11926.7|11914.7|11920.3|11908.3|0
1729046100000|2024-10-16 02:35:00|11925.7|11913.7|11930.9|11918.9|11930.9|11918.9|11924.6|11912.6|0
1729046400000|2024-10-16 02:40:00|11928.8|11916.8|11930.7|11918.7|11930.9|11918.9|11928.8|11916.8|0
1729046700000|2024-10-16 02:45:00|11930.4|11918.4|11930.4|11918.4|11930.4|11918.4|11930.4|11918.4|0
1729047000000|2024-10-16 02:50:00|11928.3|11916.3|11928.3|11916.3|11928.3|11916.3|11926.2|11914.2|0
1729047300000|2024-10-16 02:55:00|11930.4|11918.4|11929.4|11917.4|11930.4|11918.4|11928.3|11916.3|0
1729047600000|2024-10-16 03:00:00|11930.4|11918.4|11928.3|11916.3|11930.4|11918.4|11926.2|11914.2|0
1729047900000|2024-10-16 03:05:00|11930.4|11918.4|11928.3|11916.3|11930.4|11918.4|11928.2|11916.2|0
1729048200000|2024-10-16 03:10:00|11930.4|11918.4|11926.2|11914.2|11930.4|11918.4|11926.2|11914.2|0
1729048500000|2024-10-16 03:15:00|11924.1|11912.1|11926.2|11914.2|11926.2|11914.2|11924.1|11912.1|0
1729048800000|2024-10-16 03:20:00|11924.1|11912.1|11924.1|11912.1|11926.2|11914.2|11924.1|11912.1|0
1729049100000|2024-10-16 03:25:00|11926.2|11914.2|11928.4|11916.4|11928.4|11916.4|11924.1|11912.1|0
1729049400000|2024-10-16 03:30:00|11926.3|11914.3|11924.1|11912.1|11926.3|11914.3|11924.1|11912.1|0
1729049700000|2024-10-16 03:35:00|11922|11910|11917.8|11905.8|11924.1|11912.1|11917.8|11905.8|0
1729050000000|2024-10-16 03:40:00|11919.9|11907.9|11924.2|11912.2|11924.2|11912.2|11919.9|11907.9|0
1729050300000|2024-10-16 03:45:00|11922.1|11910.1|11924.2|11912.2|11926.3|11914.3|11922.1|11910.1|0
1729050600000|2024-10-16 03:50:00|11922.1|11910.1|11924.2|11912.2|11924.2|11912.2|11922.1|11910.1|0
1729050900000|2024-10-16 03:55:00|11926.3|11914.3|11925.3|11913.3|11927.5|11915.5|11924.2|11912.2|0
1729051200000|2024-10-16 04:00:00|11927.4|11915.4|11925.4|11913.4|11927.5|11915.5|11925.3|11913.3|0
1729051500000|2024-10-16 04:05:00|11927.5|11915.5|11925.4|11913.4|11927.5|11915.5|11923.3|11911.3|0
1729051800000|2024-10-16 04:10:00|11926.4|11914.4|11926.4|11914.4|11927.5|11915.5|11925.4|11913.4|0
1729052100000|2024-10-16 04:15:00|11927.5|11915.5|11923.2|11911.2|11927.5|11915.5|11923.2|11911.2|0
1729052400000|2024-10-16 04:20:00|11922.2|11910.2|11916.9|11904.9|11922.2|11910.2|11916.9|11904.9|0
1729052700000|2024-10-16 04:25:00|11917.9|11905.9|11916.9|11904.9|11921.1|11909.1|11916.9|11904.9|0
1729053000000|2024-10-16 04:30:00|11919|11907|11919|11907|11921.1|11909.1|11916.9|11904.9|0
1729053300000|2024-10-16 04:35:00|11916.9|11904.9|11918|11906|11919|11907|11916.9|11904.9|0
1729053600000|2024-10-16 04:40:00|11919|11907|11916.9|11904.9|11919.1|11907.1|11916.9|11904.9|0
1729053900000|2024-10-16 04:45:00|11919|11907|11919|11907|11919|11907|11919|11907|0
1729054200000|2024-10-16 04:50:00|11918|11906|11916.9|11904.9|11919|11907|11916.9|11904.9|0
1729054800000|2024-10-16 05:00:00|11919|11907|11912.7|11900.7|11919|11907|11912.7|11900.7|0
1729055100000|2024-10-16 05:05:00|11910.6|11898.6|11904.2|11892.2|11910.6|11898.6|11902.1|11890.1|0
1729055400000|2024-10-16 05:10:00|11905.3|11893.3|11906.3|11894.3|11908.4|11896.4|11904.2|11892.2|0
1729055700000|2024-10-16 05:15:00|11905.3|11893.3|11904.2|11892.2|11906.3|11894.3|11902.1|11890.1|0
1729056000000|2024-10-16 05:20:00|11902.1|11890.1|11904.2|11892.2|11904.2|11892.2|11897.9|11885.9|0
1729056300000|2024-10-16 05:25:00|11906.3|11894.3|11909.6|11897.6|11910.6|11898.6|11904.2|11892.2|0
1729056600000|2024-10-16 05:30:00|11908.5|11896.5|11909.5|11897.5|11912.7|11900.7|11906.4|11894.4|0
1729056900000|2024-10-16 05:35:00|11908.5|11896.5|11909.5|11897.5|11910.6|11898.6|11908.4|11896.4|0
1729057200000|2024-10-16 05:40:00|11908.4|11896.4|11910.6|11898.6|11911.6|11899.6|11906.4|11894.4|0
1729057500000|2024-10-16 05:45:00|11912.7|11900.7|11914.8|11902.8|11919|11907|11911.6|11899.6|0
1729057800000|2024-10-16 05:50:00|11915.8|11903.8|11908.4|11896.4|11916.9|11904.9|11906.3|11894.3|0
1729058100000|2024-10-16 05:55:00|11910.5|11898.5|11916.9|11904.9|11916.9|11904.9|11910.5|11898.5|0
1729058400000|2024-10-16 06:00:00|11919|11907|11890.2|11885.2|11919|11907|11889.7|11884.7|45
1729058700000|2024-10-16 06:05:00|11890.7|11885.7|11891.7|11886.7|11895.7|11890.7|11890.7|11885.7|39
1729059000000|2024-10-16 06:10:00|11891.2|11886.2|11881.2|11876.2|11891.2|11886.2|11881.2|11876.2|15
1729059300000|2024-10-16 06:15:00|11880.7|11875.7|11877.2|11872.2|11886.7|11881.7|11876.2|11871.2|41
1729059600000|2024-10-16 06:20:00|11876.7|11871.7|11877.2|11872.2|11878.2|11873.2|11869.7|11864.7|15
1729059900000|2024-10-16 06:25:00|11876.7|11871.7|11877.2|11872.2|11879.2|11874.2|11874.2|11869.2|8
1729060200000|2024-10-16 06:30:00|11876.7|11871.7|11877.7|11872.7|11879.2|11874.2|11871.7|11866.7|73
1729060500000|2024-10-16 06:35:00|11878.2|11873.2|11876.7|11871.7|11879.2|11874.2|11876.2|11871.2|3
1729060800000|2024-10-16 06:40:00|11878.2|11873.2|11875.7|11870.7|11880.7|11875.7|11874.2|11869.2|12
1729061100000|2024-10-16 06:45:00|11875.2|11870.2|11876.7|11871.7|11880.2|11875.2|11870.7|11865.7|17
1729061400000|2024-10-16 06:50:00|11876.2|11871.2|11876.7|11871.7|11878.2|11873.2|11875.2|11870.2|56
1729061700000|2024-10-16 06:55:00|11875.7|11870.7|11897.2|11892.2|11900.2|11895.2|11870.2|11865.2|89
1729062000000|2024-10-16 07:00:00|11898.2|11893.2|11943.2|11938.2|11948.7|11943.7|11898.2|11893.2|841
1729062300000|2024-10-16 07:05:00|11944.2|11939.2|11939.2|11934.2|11951.2|11946.2|11931.7|11926.7|748
1729062600000|2024-10-16 07:10:00|11939.7|11934.7|11931.2|11926.2|11947.2|11942.2|11927.7|11922.7|487
1729062900000|2024-10-16 07:15:00|11931.7|11926.7|11926.2|11921.2|11940.2|11935.2|11925.7|11920.7|355
1729063200000|2024-10-16 07:20:00|11926.7|11921.7|11923.2|11918.2|11937.7|11932.7|11920.2|11915.2|557
1729063500000|2024-10-16 07:25:00|11923.7|11918.7|11949.7|11944.7|11951.7|11946.7|11920.2|11915.2|328
1729063800000|2024-10-16 07:30:00|11950.2|11945.2|11957.2|11952.2|11957.7|11952.7|11945.7|11940.7|218
1729064100000|2024-10-16 07:35:00|11957.7|11952.7|11951.7|11946.7|11965.2|11960.2|11951.2|11946.2|164
1729064400000|2024-10-16 07:40:00|11952.5|11947.5|11958|11953|11964.5|11959.5|11950|11945|160
1729064700000|2024-10-16 07:45:00|11958.5|11953.5|11953.5|11948.5|11958.5|11953.5|11947.5|11942.5|175
1729065000000|2024-10-16 07:50:00|11954|11949|11954.5|11949.5|11961|11956|11950.5|11945.5|157
1729065300000|2024-10-16 07:55:00|11955|11950|11957.5|11952.5|11958|11953|11949.5|11944.5|122
1729065600000|2024-10-16 08:00:00|11958|11953|11964.5|11959.5|11966|11961|11954.5|11949.5|324
1729065900000|2024-10-16 08:05:00|11965|11960|11946.5|11941.5|11965|11960|11941|11936|123
1729066200000|2024-10-16 08:10:00|11946|11941|11943.5|11938.5|11952|11947|11941|11936|148
1729066500000|2024-10-16 08:15:00|11943|11938|11950|11945|11952|11947|11940|11935|181
1729066800000|2024-10-16 08:20:00|11949|11944|11937|11932|11956.5|11951.5|11937|11932|76
1729067100000|2024-10-16 08:25:00|11936.5|11931.5|11947|11942|11947.5|11942.5|11935|11930|140
1729067400000|2024-10-16 08:30:00|11946.5|11941.5|11941.5|11936.5|11950|11945|11940|11935|747
1729067700000|2024-10-16 08:35:00|11942|11937|11927|11922|11943|11938|11926|11921|485
1729068000000|2024-10-16 08:40:00|11927.5|11922.5|11935|11930|11935|11930|11923|11918|317
1729068300000|2024-10-16 08:45:00|11934.5|11929.5|11929|11924|11939|11934|11923.5|11918.5|259
1729068600000|2024-10-16 08:50:00|11928.5|11923.5|11927|11922|11939|11934|11927|11922|318
1729068900000|2024-10-16 08:55:00|11926.5|11921.5|11921|11916|11929.5|11924.5|11919.5|11914.5|106
1729069200000|2024-10-16 09:00:00|11921.5|11916.5|11923|11918|11931|11926|11920|11915|207
1729069500000|2024-10-16 09:05:00|11922.5|11917.5|11925|11920|11927.5|11922.5|11912.5|11907.5|46
1729069800000|2024-10-16 09:10:00|11924.5|11919.5|11943|11938|11944|11939|11924|11919|266
1729070100000|2024-10-16 09:15:00|11943.5|11938.5|11943|11938|11950|11945|11940|11935|64
1729070400000|2024-10-16 09:20:00|11943.5|11938.5|11939|11934|11950|11945|11939|11934|223
1729070700000|2024-10-16 09:25:00|11938.5|11933.5|11928|11923|11939|11934|11927|11922|43
1729071000000|2024-10-16 09:30:00|11927.5|11922.5|11928|11923|11936|11931|11925|11920|93
1729071300000|2024-10-16 09:35:00|11927|11922|11917.5|11912.5|11930|11925|11916|11911|190
1729071600000|2024-10-16 09:40:00|11916.5|11911.5|11910.5|11905.5|11917.5|11912.5|11908.5|11903.5|605
1729071900000|2024-10-16 09:45:00|11909.5|11904.5|11911|11906|11911.5|11906.5|11899.5|11894.5|172
1729072200000|2024-10-16 09:50:00|11910.5|11905.5|11912|11907|11915.5|11910.5|11908|11903|135
1729072500000|2024-10-16 09:55:00|11912.5|11907.5|11921.5|11916.5|11921.5|11916.5|11912.5|11907.5|107
1729072800000|2024-10-16 10:00:00|11922|11917|11917|11912|11928.5|11923.5|11916|11911|115
1729073100000|2024-10-16 10:05:00|11918|11913|11916|11911|11924.5|11919.5|11916|11911|15
1729073400000|2024-10-16 10:10:00|11916.5|11911.5|11919|11914|11921|11916|11914|11909|79
1729073700000|2024-10-16 10:15:00|11918.5|11913.5|11929|11924|11929|11924|11917.5|11912.5|89
1729074000000|2024-10-16 10:20:00|11929.5|11924.5|11925|11920|11930|11925|11922|11917|95
1729074300000|2024-10-16 10:25:00|11925.5|11920.5|11927|11922|11932|11927|11925|11920|108
1729074600000|2024-10-16 10:30:00|11926.5|11921.5|11921|11916|11927|11922|11919|11914|85
1729074900000|2024-10-16 10:35:00|11921.5|11916.5|11925.5|11920.5|11928.5|11923.5|11919.5|11914.5|440
1729075200000|2024-10-16 10:40:00|11925|11920|11931|11926|11931.5|11926.5|11924.5|11919.5|52
1729075500000|2024-10-16 10:45:00|11930.5|11925.5|11931|11926|11932|11927|11927|11922|83
1729075800000|2024-10-16 10:50:00|11930.5|11925.5|11927|11922|11932|11927|11925|11920|81
1729076100000|2024-10-16 10:55:00|11926.5|11921.5|11931.5|11926.5|11932|11927|11925|11920|28
1729076400000|2024-10-16 11:00:00|11932|11927|11930|11925|11934|11929|11927|11922|119
1729076700000|2024-10-16 11:05:00|11929.5|11924.5|11940.5|11935.5|11941.5|11936.5|11929.5|11924.5|129
1729077000000|2024-10-16 11:10:00|11941|11936|11942|11937|11945|11940|11940.5|11935.5|128
1729077300000|2024-10-16 11:15:00|11942.5|11937.5|11951|11946|11952|11947|11942.5|11937.5|101
1729077600000|2024-10-16 11:20:00|11950.5|11945.5|11953.5|11948.5|11954|11949|11948.5|11943.5|288
1729077900000|2024-10-16 11:25:00|11953|11948|11946|11941|11954|11949|11944|11939|60
1729078200000|2024-10-16 11:30:00|11945.5|11940.5|11947|11942|11950|11945|11945.5|11940.5|99
1729078500000|2024-10-16 11:35:00|11946.5|11941.5|11941.5|11936.5|11949|11944|11941|11936|103
1729078800000|2024-10-16 11:40:00|11940.9|11935.9|11945.4|11940.4|11945.4|11940.4|11937.9|11932.9|157
1729079100000|2024-10-16 11:45:00|11944.9|11939.9|11942.4|11937.4|11948.4|11943.4|11940.4|11935.4|57
1729079400000|2024-10-16 11:50:00|11941.9|11936.9|11940.4|11935.4|11942.4|11937.4|11938.4|11933.4|86
1729079700000|2024-10-16 11:55:00|11940.9|11935.9|11959.4|11954.4|11959.9|11954.9|11940.4|11935.4|150
1729080000000|2024-10-16 12:00:00|11959.9|11954.9|11972.4|11967.4|11974.9|11969.9|11959.4|11954.4|255
1729080300000|2024-10-16 12:05:00|11972.9|11967.9|11975.9|11970.9|11975.9|11970.9|11968.9|11963.9|188
1729080600000|2024-10-16 12:10:00|11974.9|11969.9|11978.9|11973.9|11980.4|11975.4|11968.9|11963.9|183
1729080900000|2024-10-16 12:15:00|11979.9|11974.9|11981.4|11976.4|11983.4|11978.4|11977.4|11972.4|1036
1729081200000|2024-10-16 12:20:00|11980.9|11975.9|11979.4|11974.4|11982.4|11977.4|11979.4|11974.4|123
1729081500000|2024-10-16 12:25:00|11979.9|11974.9|11977.4|11972.4|11985.9|11980.9|11976.9|11971.9|172
1729081800000|2024-10-16 12:30:00|11976.9|11971.9|11976.9|11971.9|11979.9|11974.9|11974.4|11969.4|357
1729082100000|2024-10-16 12:35:00|11976.4|11971.4|11977.4|11972.4|11983.4|11978.4|11976.4|11971.4|58
1729082400000|2024-10-16 12:40:00|11977.9|11972.9|11976.4|11971.4|11985.9|11980.9|11974.9|11969.9|129
1729082700000|2024-10-16 12:45:00|11976.9|11971.9|11979.4|11974.4|11981.4|11976.4|11971.4|11966.4|40
1729083000000|2024-10-16 12:50:00|11979.9|11974.9|11975.4|11970.4|11980.9|11975.9|11974.9|11969.9|89
1729083300000|2024-10-16 12:55:00|11975.9|11970.9|11970.4|11965.4|11976.4|11971.4|11968.4|11963.4|122
1729083600000|2024-10-16 13:00:00|11969.9|11964.9|11973.9|11968.9|11975.4|11970.4|11969.9|11964.9|119
1729083900000|2024-10-16 13:05:00|11974.9|11969.9|11968.4|11963.4|11978.4|11973.4|11968.4|11963.4|99
1729084200000|2024-10-16 13:10:00|11968.9|11963.9|11970.4|11965.4|11972.4|11967.4|11962.4|11957.4|122
1729084500000|2024-10-16 13:15:00|11969.9|11964.9|11970.9|11965.9|11973.4|11968.4|11968.9|11963.9|70
1729084800000|2024-10-16 13:20:00|11971.4|11966.4|11973.4|11968.4|11973.4|11968.4|11967.4|11962.4|147
1729085100000|2024-10-16 13:25:00|11972.9|11967.9|11968.4|11963.4|11972.9|11967.9|11966.9|11961.9|145
1729085400000|2024-10-16 13:30:00|11967.9|11962.9|11979.9|11974.9|11980.9|11975.9|11964.4|11959.4|795
1729085700000|2024-10-16 13:35:00|11980.4|11975.4|11980.4|11975.4|11984.4|11979.4|11973.9|11968.9|420
1729086000000|2024-10-16 13:40:00|11980.9|11975.9|11989.4|11984.4|11992.4|11987.4|11978.4|11973.4|85
1729086300000|2024-10-16 13:45:00|11989.9|11984.9|11988.4|11983.4|11993.4|11988.4|11985.4|11980.4|681
1729086600000|2024-10-16 13:50:00|11987.9|11982.9|11993.9|11988.9|11994.4|11989.4|11985.4|11980.4|112
1729086900000|2024-10-16 13:55:00|11994.9|11989.9|12002.9|11997.9|12003.9|11998.9|11993.9|11988.9|194
1729087200000|2024-10-16 14:00:00|12003.4|11998.4|12013.9|12008.9|12014.9|12009.9|12002.9|11997.9|279
1729087500000|2024-10-16 14:05:00|12014.4|12009.4|12021.4|12016.4|12025.9|12020.9|12013.4|12008.4|304
1729087800000|2024-10-16 14:10:00|12020.2|12015.2|12011.2|12006.2|12020.2|12015.2|12008.7|12003.7|1055
1729088100000|2024-10-16 14:15:00|12011.7|12006.7|12022.7|12017.7|12026.7|12021.7|12010.2|12005.2|230
1729088400000|2024-10-16 14:20:00|12023.2|12018.2|12009.7|12004.7|12023.2|12018.2|12009.2|12004.2|605
1729088700000|2024-10-16 14:25:00|12010.2|12005.2|12008.2|12003.2|12013.7|12008.7|12007.7|12002.7|245
1729089000000|2024-10-16 14:30:00|12007.7|12002.7|12013.2|12008.2|12013.7|12008.7|12003.2|11998.2|745
1729089300000|2024-10-16 14:35:00|12013.7|12008.7|12001.7|11996.7|12014.7|12009.7|12001.2|11996.2|126
1729089600000|2024-10-16 14:40:00|12001.2|11996.2|12001.7|11996.7|12005.2|12000.2|11999.7|11994.7|249
1729089900000|2024-10-16 14:45:00|12002.2|11997.2|11999.2|11994.2|12003.7|11998.7|11995.2|11990.2|129
1729090200000|2024-10-16 14:50:00|11999.7|11994.7|12006.2|12001.2|12006.7|12001.7|11999.2|11994.2|219
1729090500000|2024-10-16 14:55:00|12005.7|12000.7|12011.7|12006.7|12013.7|12008.7|12004.2|11999.2|269
1729090800000|2024-10-16 15:00:00|12012.2|12007.2|12007.7|12002.7|12013.7|12008.7|12004.7|11999.7|319
1729091100000|2024-10-16 15:05:00|12008.2|12003.2|12002.2|11997.2|12009.2|12004.2|11996.7|11991.7|464
1729091400000|2024-10-16 15:10:00|12002.7|11997.7|12012.2|12007.2|12013.7|12008.7|12000.7|11995.7|146
1729091700000|2024-10-16 15:15:00|12011.2|12006.2|12012.7|12007.7|12015.2|12010.2|12010.7|12005.7|277
1729092000000|2024-10-16 15:20:00|12013.2|12008.2|12015.7|12010.7|12016.2|12011.2|12009.7|12004.7|349
1729092300000|2024-10-16 15:25:00|12015.2|12010.2|12007.2|12002.2|12017.2|12012.2|12003.7|11998.7|287
1729092600000|2024-10-16 15:30:00|12008.2|12001.2|11998.2|11992.2|12011.2|12005.2|11998.2|11992.2|622
1729092900000|2024-10-16 15:35:00|11999.2|11994.2|12001.2|11994.2|12003.2|11996.2|11998.2|11991.2|147
1729093200000|2024-10-16 15:40:00|12002.2|11995.2|12008.2|12002.2|12009.2|12002.2|12001.2|11994.2|43
1729093500000|2024-10-16 15:45:00|12007.2|12001.2|11998.2|11992.2|12008.2|12002.2|11998.2|11991.2|37
1729093800000|2024-10-16 15:50:00|11999.2|11993.2|11987.2|11981.2|12000.2|11994.2|11987.2|11981.2|53
1729094100000|2024-10-16 15:55:00|11988.2|11982.2|11984.2|11978.2|11990.2|11984.2|11984.2|11978.2|53
1729094400000|2024-10-16 16:00:00|11985.2|11977.2|11988.2|11982.2|11991.2|11985.2|11985.2|11977.2|31
1729094700000|2024-10-16 16:05:00|11987.2|11981.2|11985.2|11978.2|11989.2|11982.2|11985.2|11978.2|33
1729095000000|2024-10-16 16:10:00|11986.2|11979.2|11982.2|11975.2|11986.2|11979.2|11980.2|11973.2|174
1729095300000|2024-10-16 16:15:00|11981.2|11974.2|11982.2|11975.2|11982.2|11976.2|11979.2|11973.2|38
1729095600000|2024-10-16 16:20:00|11981.2|11974.2|11981.2|11975.2|11985.2|11978.2|11980.2|11974.2|28
1729095900000|2024-10-16 16:25:00|11982.2|11976.2|11982.2|11976.2|11984.2|11978.2|11981.2|11974.2|24
1729096200000|2024-10-16 16:30:00|11981.2|11975.2|11979.2|11973.2|11982.2|11976.2|11978.2|11972.2|31
1729096500000|2024-10-16 16:35:00|11980.2|11972.2|11985.2|11978.2|11985.2|11978.2|11978.2|11971.2|22
1729096800000|2024-10-16 16:40:00|11984.2|11977.2|11985.2|11978.2|11986.2|11980.2|11983.2|11977.2|14
1729097100000|2024-10-16 16:45:00|11984.2|11977.2|11982.2|11976.2|11985.2|11978.2|11981.2|11975.2|28
1729097400000|2024-10-16 16:50:00|11983.2|11977.2|11980.2|11974.2|11983.2|11977.2|11979.2|11973.2|38
1729097700000|2024-10-16 16:55:00|11981.2|11975.2|11980.2|11974.2|11982.2|11975.2|11979.2|11972.2|25
1729098000000|2024-10-16 17:00:00|11981.2|11977.2|11983.2|11977.2|11986.2|11979.2|11980.2|11976.2|35
1729098300000|2024-10-16 17:05:00|11982.2|11976.2|11977.2|11971.2|11983.2|11977.2|11977.2|11970.2|36
1729098600000|2024-10-16 17:10:00|11979.2|11972.2|11981.2|11975.2|11982.2|11976.2|11979.2|11972.2|41
1729098900000|2024-10-16 17:15:00|11980.2|11973.2|11978.2|11972.2|11983.2|11977.2|11977.2|11971.2|23
1729099200000|2024-10-16 17:20:00|11977.2|11970.2|11984.2|11978.2|11985.2|11978.2|11975.2|11968.2|27
1729099500000|2024-10-16 17:25:00|11985.2|11976.2|11980.2|11973.2|11985.2|11978.2|11979.2|11972.2|35
1729099800000|2024-10-16 17:30:00|11989.2|11977.2|11983.2|11975.2|11989.2|11977.2|11979.2|11970.2|3
1729100100000|2024-10-16 17:35:00|11982.2|11976.2|11990.2|11982.2|11991.2|11984.2|11982.2|11972.2|37
1729100400000|2024-10-16 17:40:00|11991.2|11983.2|11992.2|11985.2|11993.2|11987.2|11990.2|11982.2|13
1729100700000|2024-10-16 17:45:00|11991.2|11984.2|11989.2|11982.2|11993.2|11985.2|11989.2|11982.2|4
1729101000000|2024-10-16 17:50:00|11990.2|11983.2|11988.2|11980.2|11992.2|11985.2|11988.2|11977.7|15
1729101300000|2024-10-16 17:55:00|11989.2|11981.2|11989.7|11977.7|11992.7|11984.2|11985.2|11976.2|22
1729101600000|2024-10-16 18:00:00|11989.8|11977.8|11989.7|11977.7|11989.8|11977.8|11989.7|11977.7|0
1729101900000|2024-10-16 18:05:00|11989.8|11977.8|11991.9|11979.9|11991.9|11979.9|11985.4|11973.4|0
1729102200000|2024-10-16 18:10:00|11992|11980|11994.1|11982.1|11994.1|11982.1|11991.9|11979.9|0
1729102500000|2024-10-16 18:15:00|11992|11980|11992|11980|11994.2|11982.2|11992|11980|0
1729102800000|2024-10-16 18:20:00|11994.2|11982.2|12000.9|11988.9|12003.1|11991.1|11992|11980|0
1729103100000|2024-10-16 18:25:00|12001|11989|12000.9|11988.9|12003|11991|11998.6|11986.6|0
1729103400000|2024-10-16 18:30:00|12003.1|11991.1|11998.7|11986.7|12003.1|11991.1|11998.7|11986.7|0
1729103700000|2024-10-16 18:35:00|12000.8|11988.8|11998.6|11986.6|12000.9|11988.9|11998.6|11986.6|0
1729104000000|2024-10-16 18:40:00|11996.5|11984.5|11998.7|11986.7|11998.7|11986.7|11996.5|11984.5|0
1729104300000|2024-10-16 18:45:00|11996.6|11984.6|11996.6|11984.6|11998.8|11986.8|11996.5|11984.5|0
1729104600000|2024-10-16 18:50:00|11996.5|11984.5|11996.6|11984.6|11996.7|11984.7|11994.4|11982.4|0
1729104900000|2024-10-16 18:55:00|11995.5|11983.5|11996.6|11984.6|11998.7|11986.7|11994.4|11982.4|0
1729105200000|2024-10-16 19:00:00|11995.5|11983.5|11994.4|11982.4|11996.6|11984.6|11992.2|11980.2|0
1729105500000|2024-10-16 19:05:00|11994.3|11982.3|11998.7|11986.7|11998.7|11986.7|11994.3|11982.3|0
1729105800000|2024-10-16 19:10:00|11998.8|11986.8|11998.7|11986.7|12000.9|11988.9|11996.6|11984.6|0
1729106100000|2024-10-16 19:15:00|11998.8|11986.8|11996.6|11984.6|11998.8|11986.8|11996.6|11984.6|0
1729106400000|2024-10-16 19:20:00|11996.7|11984.7|11993.3|11981.3|11996.7|11984.7|11992.2|11980.2|0
1729106700000|2024-10-16 19:25:00|11994.4|11982.4|11994.4|11982.4|11996.6|11984.6|11992.2|11980.2|0
1729107000000|2024-10-16 19:30:00|11994.3|11982.3|11996.6|11984.6|11996.6|11984.6|11992.2|11980.2|0
1729107300000|2024-10-16 19:35:00|11996.7|11984.7|11996.7|11984.7|11996.7|11984.7|11994.6|11982.6|0
1729107600000|2024-10-16 19:40:00|11994.6|11982.6|11994.6|11982.6|11996.7|11984.7|11994.6|11982.6|0
1729107900000|2024-10-16 19:45:00|11994.5|11982.5|11994.6|11982.6|11994.6|11982.6|11992.4|11980.4|0
1729108200000|2024-10-16 19:50:00|11994.5|11982.5|11996.6|11984.6|11996.6|11984.6|11994.4|11982.4|0
1729108500000|2024-10-16 19:55:00|11996.7|11984.7|12000.8|11988.8|12005.2|11993.2|11996.5|11984.5|0
1729108800000|2024-10-16 20:00:00|11999.8|11987.8|12000.8|11988.8|12001.3|11989.3|11997.5|11985.5|0
1729109100000|2024-10-16 20:05:00|12001.3|11989.3|11999.3|11987.3|12001.3|11989.3|11998.4|11986.4|0
1729109400000|2024-10-16 20:10:00|11998.9|11986.9|11999.7|11987.7|12000.8|11988.8|11998.9|11986.9|0
1729109700000|2024-10-16 20:15:00|11999.3|11987.3|11997.1|11985.1|11999.3|11987.3|11996.2|11984.2|0
1729110000000|2024-10-16 20:20:00|11997.5|11985.5|11998.9|11986.9|11998.9|11986.9|11996.2|11984.2|0
1729110300000|2024-10-16 20:25:00|11999.1|11987.1|12000.2|11988.2|12000.2|11988.2|11998.9|11986.9|0
1729110600000|2024-10-16 20:30:00|12000.8|11988.8|12001.3|11989.3|12001.3|11989.3|12000.2|11988.2|0
1729110900000|2024-10-16 20:35:00|12001.7|11989.7|12000.2|11988.2|12001.7|11989.7|12000.2|11988.2|0
1729111200000|2024-10-16 20:40:00|12000.8|11988.8|11999.3|11987.3|12001.7|11989.7|11998.9|11986.9|0
1729111500000|2024-10-16 20:45:00|11998.9|11986.9|11999.3|11987.3|12000.2|11988.2|11998.4|11986.4|0
1729111800000|2024-10-16 20:50:00|11999.5|11987.5|11994.7|11982.7|11999.5|11987.5|11994.3|11982.3|0
1729112100000|2024-10-16 20:55:00|11995.1|11983.1|11994.7|11982.7|11997.5|11985.5|11994|11982|0
1729112400000|2024-10-16 21:00:00|11995.1|11983.1|11995.6|11983.6|11995.6|11983.6|11994.3|11982.3|0
1729112700000|2024-10-16 21:05:00|11995.8|11983.8|11995.6|11983.6|11995.8|11983.8|11995.4|11983.4|0
1729113000000|2024-10-16 21:10:00|11995.1|11983.1|11995.4|11983.4|11995.6|11983.6|11995.1|11983.1|0
1729113300000|2024-10-16 21:15:00|11995.6|11983.6|11999.1|11987.1|11999.3|11987.3|11995.6|11983.6|0
1729113600000|2024-10-16 21:20:00|11999.3|11987.3|11998.9|11986.9|11999.3|11987.3|11998.8|11986.8|0
1729113900000|2024-10-16 21:25:00|11999.1|11987.1|11999.3|11987.3|11999.3|11987.3|11998.9|11986.9|0
1729114200000|2024-10-16 21:30:00|11999.1|11987.1|11998.2|11986.2|11999.1|11987.1|11998.2|11986.2|0
1729114500000|2024-10-16 21:35:00|11998.4|11986.4|11998.6|11986.6|11998.9|11986.9|11998.2|11986.2|0
1729114800000|2024-10-16 21:40:00|11998.4|11986.4|11999.1|11987.1|11999.1|11987.1|11998.4|11986.4|0
1729115100000|2024-10-16 21:45:00|11999.3|11987.3|11998.4|11986.4|11999.3|11987.3|11998.4|11986.4|0
1729115400000|2024-10-16 21:50:00|11998.2|11986.2|11998.4|11986.4|11998.4|11986.4|11998.2|11986.2|0
1729115700000|2024-10-16 21:55:00|11998.6|11986.6|11998.6|11986.6|11998.6|11986.6|11998.4|11986.4|0
1729116000000|2024-10-16 22:00:00|11998.4|11986.4|11998.6|11986.6|12001.3|11989.3|11997.5|11985.5|0
1729116300000|2024-10-16 22:05:00|11998.2|11986.2|11995.1|11983.1|11998.6|11986.6|11995.1|11983.1|0
1729116600000|2024-10-16 22:10:00|11995.6|11983.6|11995.6|11983.6|11995.6|11983.6|11993.6|11981.6|0
1729116900000|2024-10-16 22:15:00|11995.8|11983.8|11995.6|11983.6|11997.3|11985.3|11995.1|11983.1|0
1729117200000|2024-10-16 22:20:00|11996|11984|11995.6|11983.6|11996.4|11984.4|11994.5|11982.5|0
1729117500000|2024-10-16 22:25:00|11995.1|11983.1|11995.6|11983.6|11996|11984|11994|11982|0
1729117800000|2024-10-16 22:30:00|11996|11984|11996.4|11984.4|11996.9|11984.9|11995.6|11983.6|0
1729118100000|2024-10-16 22:35:00|11996|11984|11996|11984|11996|11984|11993.2|11981.2|0
1729118400000|2024-10-16 22:40:00|11996.4|11984.4|11996|11984|11996.4|11984.4|11995.6|11983.6|0
1729118700000|2024-10-16 22:45:00|11996.4|11984.4|11995.6|11983.6|11997.3|11985.3|11995.1|11983.1|0
1729119000000|2024-10-16 22:50:00|11995.3|11983.3|11996.9|11984.9|11997.3|11985.3|11994.5|11982.5|0
1729119300000|2024-10-16 22:55:00|11997.3|11985.3|11996.4|11984.4|11997.8|11985.8|11996.4|11984.4|0
1729119600000|2024-10-16 23:00:00|11996|11984|11995.1|11983.1|11996.9|11984.9|11994.5|11982.5|0
1729119900000|2024-10-16 23:05:00|11994.5|11982.5|11993.6|11981.6|11994.5|11982.5|11992.7|11980.7|0
1729120200000|2024-10-16 23:10:00|11994|11982|11995.1|11983.1|11995.1|11983.1|11994|11982|0
1729120500000|2024-10-16 23:15:00|11994.5|11982.5|11993.6|11981.6|11995.1|11983.1|11993.2|11981.2|0
1729120800000|2024-10-16 23:20:00|11993.8|11981.8|11993.2|11981.2|11993.8|11981.8|11993.2|11981.2|0
1729121100000|2024-10-16 23:25:00|11993.6|11981.6|11993.6|11981.6|11994|11982|11993.2|11981.2|0
1729121400000|2024-10-16 23:30:00|11994|11982|11991|11979|11994.5|11982.5|11991|11979|0
1729121700000|2024-10-16 23:35:00|11990.8|11978.8|11991|11979|11991.8|11979.8|11990.1|11978.1|0
1729122000000|2024-10-16 23:40:00|11991.2|11979.2|11992.3|11980.3|11992.3|11980.3|11991|11979|0
1729122300000|2024-10-16 23:45:00|11992.5|11980.5|11990.5|11978.5|11992.7|11980.7|11990.1|11978.1|0
1729122600000|2024-10-16 23:50:00|11991|11979|11991.4|11979.4|11991.4|11979.4|11990.5|11978.5|0
1729122900000|2024-10-16 23:55:00|11991|11979|11990.5|11978.5|11991|11979|11989.4|11977.4|0
1729123200000|2024-10-17 00:00:00|11989.4|11977.4|11990.7|11978.7|11991.3|11979.3|11988.6|11976.6|0
1729123500000|2024-10-17 00:05:00|11990.9|11978.9|11988.1|11976.1|11991.1|11979.1|11988.1|11976.1|0
1729123800000|2024-10-17 00:10:00|11988|11976|11992.4|11980.4|11992.9|11980.9|11987|11975|0
1729124100000|2024-10-17 00:15:00|11992|11980|11997.4|11985.4|11997.4|11985.4|11986.6|11974.6|0
1729124400000|2024-10-17 00:20:00|11999.5|11987.5|12003.7|11991.7|12003.7|11991.7|11997.4|11985.4|0
1729124700000|2024-10-17 00:25:00|12003.8|11991.8|12008.1|11996.1|12008.1|11996.1|12003.7|11991.7|0
1729125000000|2024-10-17 00:30:00|12008.2|11996.2|12004.9|11992.9|12010.4|11998.4|12003.8|11991.8|0
1729125300000|2024-10-17 00:35:00|12006|11994|12003.9|11991.9|12006|11994|12001.7|11989.7|0
1729125600000|2024-10-17 00:40:00|12001.8|11989.8|12003.9|11991.9|12003.9|11991.9|12001.7|11989.7|0
1729125900000|2024-10-17 00:45:00|12002.8|11990.8|12001.7|11989.7|12003.9|11991.9|12001.7|11989.7|0
1729126200000|2024-10-17 00:50:00|12001.8|11989.8|12001.7|11989.7|12003.9|11991.9|12001.7|11989.7|0
1729126500000|2024-10-17 00:55:00|12003.9|11991.9|12003.9|11991.9|12003.9|11991.9|12003.9|11991.9|0
1729126800000|2024-10-17 01:00:00|12003.8|11991.8|12006|11994|12006|11994|12003.8|11991.8|0
1729127100000|2024-10-17 01:05:00|12003.8|11991.8|12008.1|11996.1|12008.1|11996.1|12003.8|11991.8|0
1729127400000|2024-10-17 01:10:00|12008.2|11996.2|12006|11994|12010.3|11998.3|12006|11994|0
1729127700000|2024-10-17 01:15:00|12003.9|11991.9|11997.4|11985.4|12003.9|11991.9|11997.4|11985.4|0
1729128000000|2024-10-17 01:20:00|11998.5|11986.5|11997.4|11985.4|11999.6|11987.6|11995.3|11983.3|0
1729128300000|2024-10-17 01:25:00|11995.3|11983.3|11993.1|11981.1|11995.3|11983.3|11993.1|11981.1|0
1729128600000|2024-10-17 01:30:00|11995.3|11983.3|11988.9|11976.9|11995.3|11983.3|11986.7|11974.7|0
1729128900000|2024-10-17 01:35:00|11991|11979|11988.9|11976.9|11993.2|11981.2|11988.9|11976.9|0
1729129200000|2024-10-17 01:40:00|11986.8|11974.8|11989|11977|11991.1|11979.1|11986.8|11974.8|0
1729129500000|2024-10-17 01:45:00|11988.9|11976.9|11989|11977|11991.1|11979.1|11986.8|11974.8|0
1729129800000|2024-10-17 01:50:00|11990|11978|11989|11977|11991.1|11979.1|11986.8|11974.8|0
1729130100000|2024-10-17 01:55:00|11990|11978|11991.2|11979.2|11991.2|11979.2|11989|11977|0
1729130400000|2024-10-17 02:00:00|11991.1|11979.1|11993.3|11981.3|11993.3|11981.3|11989|11977|0
1729130700000|2024-10-17 02:05:00|11991.2|11979.2|11995.4|11983.4|11995.4|11983.4|11991.1|11979.1|0
1729131000000|2024-10-17 02:10:00|11994.3|11982.3|11991.1|11979.1|11995.4|11983.4|11989|11977|0
1729131300000|2024-10-17 02:15:00|11992.2|11980.2|11986.9|11974.9|11993.3|11981.3|11986.8|11974.8|0
1729131600000|2024-10-17 02:20:00|11989|11977|11989.1|11977.1|11991.2|11979.2|11986.9|11974.9|0
1729131900000|2024-10-17 02:25:00|11989|11977|11984.8|11972.8|11989.1|11977.1|11984.7|11972.7|0
1729132200000|2024-10-17 02:30:00|11985.8|11973.8|11982.7|11970.7|11986.9|11974.9|11982.6|11970.6|0
1729132500000|2024-10-17 02:35:00|11982.6|11970.6|11978.3|11966.3|11984.8|11972.8|11978.3|11966.3|0
1729132800000|2024-10-17 02:40:00|11976.2|11964.2|11974.1|11962.1|11976.2|11964.2|11967.5|11955.5|0
1729133100000|2024-10-17 02:45:00|11972|11960|11976.3|11964.3|11977.3|11965.3|11971.9|11959.9|0
1729133400000|2024-10-17 02:50:00|11976.2|11964.2|11978.3|11966.3|11980.5|11968.5|11974.1|11962.1|0
1729133700000|2024-10-17 02:55:00|11980.4|11968.4|11980.5|11968.5|11982.6|11970.6|11978.3|11966.3|0
1729134000000|2024-10-17 03:00:00|11982.6|11970.6|11984.8|11972.8|11984.8|11972.8|11981.6|11969.6|0
1729134300000|2024-10-17 03:05:00|11982.7|11970.7|11986.9|11974.9|11986.9|11974.9|11982.6|11970.6|0
1729134600000|2024-10-17 03:10:00|11989|11977|11978.3|11966.3|11989.1|11977.1|11978.3|11966.3|0
1729134900000|2024-10-17 03:15:00|11978.4|11966.4|11978.4|11966.4|11980.5|11968.5|11978.4|11966.4|0
1729135200000|2024-10-17 03:20:00|11979.5|11967.5|11976.2|11964.2|11979.5|11967.5|11976.2|11964.2|0
1729135500000|2024-10-17 03:25:00|11978.3|11966.3|11976.2|11964.2|11978.4|11966.4|11976.2|11964.2|0
1729135800000|2024-10-17 03:30:00|11978.3|11966.3|11971.9|11959.9|11978.4|11966.4|11971.9|11959.9|0
1729136100000|2024-10-17 03:35:00|11972|11960|11976.2|11964.2|11976.2|11964.2|11971.9|11959.9|0
1729136400000|2024-10-17 03:40:00|11976.3|11964.3|11976.2|11964.2|11976.3|11964.3|11976.2|11964.2|0
1729136700000|2024-10-17 03:45:00|11974.1|11962.1|11974.1|11962.1|11974.1|11962.1|11974.1|11962.1|0
1729137000000|2024-10-17 03:50:00|11974|11962|11974.1|11962.1|11976.2|11964.2|11974|11962|0
1729137300000|2024-10-17 03:55:00|11974|11962|11976.2|11964.2|11976.2|11964.2|11974|11962|0
1729137600000|2024-10-17 04:00:00|11974.1|11962.1|11976.2|11964.2|11976.2|11964.2|11974.1|11962.1|0
1729137900000|2024-10-17 04:05:00|11974|11962|11974|11962|11976.2|11964.2|11974|11962|0
1729138200000|2024-10-17 04:10:00|11971.8|11959.8|11971.9|11959.9|11971.9|11959.9|11969.7|11957.7|0
1729138500000|2024-10-17 04:15:00|11974|11962|11974|11962|11974|11962|11974|11962|0
1729138800000|2024-10-17 04:20:00|11971.9|11959.9|11969.8|11957.8|11971.9|11959.9|11969.8|11957.8|0
1729139100000|2024-10-17 04:25:00|11970.8|11958.8|11971.9|11959.9|11971.9|11959.9|11970.8|11958.8|0
1729139400000|2024-10-17 04:30:00|11974|11962|11971.9|11959.9|11974|11962|11971.9|11959.9|0
1729139700000|2024-10-17 04:35:00|11974|11962|11971.9|11959.9|11974|11962|11971.9|11959.9|0
1729140000000|2024-10-17 04:40:00|11974|11962|11974|11962|11974|11962|11971.9|11959.9|0
1729140300000|2024-10-17 04:45:00|11976.1|11964.1|11969.8|11957.8|11976.2|11964.2|11969.8|11957.8|0
1729140600000|2024-10-17 04:50:00|11970.8|11958.8|11969.8|11957.8|11971.9|11959.9|11967.6|11955.6|0
1729140900000|2024-10-17 04:55:00|11970.8|11958.8|11974|11962|11974|11962|11969.8|11957.8|0
1729141200000|2024-10-17 05:00:00|11971.9|11959.9|11971.9|11959.9|11974|11962|11971.9|11959.9|0
1729141500000|2024-10-17 05:05:00|11974|11962|11980.4|11968.4|11982.6|11970.6|11974|11962|0
1729141800000|2024-10-17 05:10:00|11980.5|11968.5|11979.4|11967.4|11982.6|11970.6|11976.2|11964.2|0
1729142100000|2024-10-17 05:15:00|11978.4|11966.4|11982.7|11970.7|11984.8|11972.8|11978.4|11966.4|0
1729142400000|2024-10-17 05:20:00|11984.8|11972.8|11980.6|11968.6|11986.9|11974.9|11980.5|11968.5|0
1729142700000|2024-10-17 05:25:00|11981.6|11969.6|11980.6|11968.6|11984.9|11972.9|11980.5|11968.5|0
1729143000000|2024-10-17 05:30:00|11980.5|11968.5|11995.4|11983.4|11995.4|11983.4|11980.5|11968.5|0
1729143300000|2024-10-17 05:35:00|11996.4|11984.4|12001.8|11989.8|12001.8|11989.8|11995.4|11983.4|0
1729143600000|2024-10-17 05:40:00|11999.7|11987.7|11995.4|11983.4|11999.7|11987.7|11995.4|11983.4|0
1729143900000|2024-10-17 05:45:00|11995.5|11983.5|11989.1|11977.1|11995.5|11983.5|11989.1|11977.1|0
1729144200000|2024-10-17 05:50:00|11990.2|11978.2|11991.2|11979.2|11995.5|11983.5|11986.9|11974.9|0
1729144500000|2024-10-17 05:55:00|11992.3|11980.3|11991.2|11979.2|11995.5|11983.5|11991.2|11979.2|0
1729144800000|2024-10-17 06:00:00|11992.3|11980.3|11987.7|11982.7|11995.2|11990.2|11985.7|11979.2|27
1729145100000|2024-10-17 06:05:00|11987.2|11982.2|12003.2|11998.2|12005.2|12000.2|11986.2|11981.2|3
1729145400000|2024-10-17 06:10:00|12002.7|11997.7|12006.7|12001.7|12011.2|12006.2|12002.2|11997.2|0
1729145700000|2024-10-17 06:15:00|12006.2|12001.2|12002.7|11997.7|12007.2|12002.2|12000.7|11995.7|4
1729146000000|2024-10-17 06:20:00|12003.2|11998.2|12000.2|11995.2|12003.7|11998.7|11997.2|11992.2|4
1729146300000|2024-10-17 06:25:00|11999.7|11994.7|12003.7|11998.7|12009.2|12004.2|11997.7|11992.7|11
1729146600000|2024-10-17 06:30:00|12005.7|12000.7|12005.7|12000.7|12005.7|12000.7|12004.2|11999.2|2
1729146900000|2024-10-17 06:35:00|12008.2|12003.2|12019.2|12014.2|12021.2|12016.2|12008.2|12003.2|3
1729147200000|2024-10-17 06:40:00|12020.2|12015.2|12021.7|12016.7|12023.2|12018.2|12020.2|12015.2|0
1729147500000|2024-10-17 06:45:00|12021.2|12016.2|12016.7|12011.7|12022.2|12017.2|12012.2|12007.2|5
1729147800000|2024-10-17 06:50:00|12014.7|12009.7|12000.2|11995.2|12014.7|12009.7|12000.2|11995.2|14
1729148100000|2024-10-17 06:55:00|12000.7|11995.7|11998.7|11993.7|12004.7|11999.7|11992.2|11987.2|44
1729148400000|2024-10-17 07:00:00|12000.7|11995.7|12033.7|12028.7|12035.7|12030.7|11995.2|11990.2|421
1729148700000|2024-10-17 07:05:00|12034.2|12029.2|12020.7|12015.7|12037.7|12032.7|12017.7|12012.7|210
1729149000000|2024-10-17 07:10:00|12021.2|12016.2|12016.7|12011.7|12033.7|12028.7|12016.2|12011.2|149
1729149300000|2024-10-17 07:15:00|12016.2|12011.2|12013.2|12008.2|12020.2|12015.2|12007.7|12002.7|209
1729149600000|2024-10-17 07:20:00|12013.7|12008.7|12004.7|11999.7|12019.2|12014.2|12003.7|11998.7|86
1729149900000|2024-10-17 07:25:00|12005.2|12000.2|12007.7|12002.7|12015.7|12010.7|12002.2|11997.2|96
1729150200000|2024-10-17 07:30:00|12006.7|12001.7|12001.7|11996.7|12010.7|12005.7|12000.7|11995.7|104
1729150500000|2024-10-17 07:35:00|12002.2|11997.2|12005.7|12000.7|12007.2|12002.2|11998.2|11993.2|216
1729150800000|2024-10-17 07:40:00|12005.2|12000.2|11988.7|11983.7|12005.7|12000.7|11985.2|11980.2|229
1729151100000|2024-10-17 07:45:00|11989.2|11984.2|11989.7|11984.7|11993.2|11988.2|11978.7|11973.7|53
1729151400000|2024-10-17 07:50:00|11990.2|11985.2|11979.7|11974.7|11990.7|11985.7|11979.7|11974.7|60
1729151700000|2024-10-17 07:55:00|11979.2|11974.2|11985.2|11980.2|11985.7|11980.7|11974.7|11969.7|162
1729152000000|2024-10-17 08:00:00|11985.7|11980.7|11981.7|11976.7|11994.7|11989.7|11978.2|11973.2|230
1729152300000|2024-10-17 08:05:00|11982.2|11977.2|11985.7|11980.7|11987.7|11982.7|11977.7|11972.7|206
1729152600000|2024-10-17 08:10:00|11985.2|11980.2|11989.7|11984.7|11994.2|11989.2|11981.2|11976.2|47
1729152900000|2024-10-17 08:15:00|11989.2|11984.2|11982.7|11977.7|11990.2|11985.2|11982.7|11977.7|31
1729153200000|2024-10-17 08:20:00|11983.2|11978.2|11987.7|11982.7|11992.2|11987.2|11981.7|11976.7|125
1729153500000|2024-10-17 08:25:00|11988.2|11983.2|11984.7|11979.7|11988.7|11983.7|11980.2|11975.2|52
1729153800000|2024-10-17 08:30:00|11985.2|11980.2|11988.2|11983.2|11989.7|11984.7|11983.2|11978.2|136
1729154100000|2024-10-17 08:35:00|11987.2|11982.2|11990.7|11985.7|11992.7|11987.7|11984.7|11979.7|106
1729154400000|2024-10-17 08:40:00|11991.2|11986.2|11984.7|11979.7|11992.7|11987.7|11983.7|11978.7|43
1729154700000|2024-10-17 08:45:00|11984.2|11979.2|11995.2|11990.2|11995.7|11990.7|11982.7|11977.7|109
1729155000000|2024-10-17 08:50:00|11995.7|11990.7|11993.7|11988.7|11997.2|11992.2|11992.7|11987.7|115
1729155300000|2024-10-17 08:55:00|11994.2|11989.2|11991.7|11986.7|11997.2|11992.2|11988.7|11983.7|32
1729155600000|2024-10-17 09:00:00|11991.2|11986.2|11998.7|11993.7|11998.7|11993.7|11990.2|11985.2|40
1729155900000|2024-10-17 09:05:00|11998.2|11993.2|11993.7|11988.7|11999.2|11994.2|11993.2|11988.2|129
1729156200000|2024-10-17 09:10:00|11994.2|11989.2|11991.7|11986.7|11999.7|11994.7|11991.7|11986.7|37
1729156500000|2024-10-17 09:15:00|11992.2|11987.2|11996.7|11991.7|11997.2|11992.2|11988.7|11983.7|47
1729156800000|2024-10-17 09:20:00|11997.2|11992.2|11990.7|11985.7|11999.7|11994.7|11990.7|11985.7|135
1729157100000|2024-10-17 09:25:00|11991.2|11986.2|11984.7|11979.7|11993.2|11988.2|11983.7|11978.7|73
1729157400000|2024-10-17 09:30:00|11984.2|11979.2|11987.7|11982.7|11990.7|11985.7|11981.7|11976.7|124
1729157700000|2024-10-17 09:35:00|11987.2|11982.2|11994.7|11989.7|11994.7|11989.7|11987.2|11982.2|16
1729158000000|2024-10-17 09:40:00|11995.2|11990.2|11999.7|11994.7|11999.7|11994.7|11992.2|11987.2|56
1729158300000|2024-10-17 09:45:00|11999.2|11994.2|11993.7|11988.7|12002.7|11997.7|11993.7|11988.7|70
1729158600000|2024-10-17 09:50:00|11994.2|11989.2|12000.7|11995.7|12004.2|11999.2|11994.2|11989.2|337
1729158900000|2024-10-17 09:55:00|12000.2|11995.2|12000.7|11995.7|12002.7|11997.7|11998.7|11993.7|229
1729159200000|2024-10-17 10:00:00|12001.2|11996.2|12019.2|12014.2|12019.7|12014.7|12001.2|11996.2|229
1729159500000|2024-10-17 10:05:00|12018.7|12013.7|12013.2|12008.2|12021.7|12016.7|12011.7|12006.7|131
1729159800000|2024-10-17 10:10:00|12013.7|12008.7|12013.2|12008.2|12013.7|12008.7|12010.2|12005.2|27
1729160100000|2024-10-17 10:15:00|12012.7|12007.7|12008.2|12003.2|12014.2|12009.2|12005.7|12000.7|40
1729160400000|2024-10-17 10:20:00|12007.7|12002.7|12008.2|12003.2|12011.7|12006.7|12006.7|12001.7|112
1729160700000|2024-10-17 10:25:00|12008.7|12003.7|12000.7|11995.7|12008.7|12003.7|11998.7|11993.7|22
1729161000000|2024-10-17 10:30:00|12000.2|11995.2|12001.2|11996.2|12007.7|12002.7|11999.7|11994.7|104
1729161300000|2024-10-17 10:35:00|12000.7|11995.7|12005|12000|12005|12000|11996.7|11991.7|25
1729161600000|2024-10-17 10:40:00|12005.5|12000.5|12011.5|12006.5|12013|12008|12004|11999|130
1729161900000|2024-10-17 10:45:00|12011|12006|12012|12007|12013|12008|12008|12003|12
1729162200000|2024-10-17 10:50:00|12012.5|12007.5|12011.5|12006.5|12013.5|12008.5|12010.5|12005.5|120
1729162500000|2024-10-17 10:55:00|12011|12006|12009.5|12004.5|12012.5|12007.5|12007|12002|80
1729162800000|2024-10-17 11:00:00|12008|12003|12006.5|12001.5|12010.5|12005.5|12002.5|11997.5|55
1729163100000|2024-10-17 11:05:00|12006|12001|12008|12003|12010|12005|12004.5|11999.5|89
1729163400000|2024-10-17 11:10:00|12007.5|12002.5|12011|12006|12012|12007|12006.5|12001.5|103
1729163700000|2024-10-17 11:15:00|12011.5|12006.5|12006|12001|12011.5|12006.5|12005.5|12000.5|49
1729164000000|2024-10-17 11:20:00|12007|12002|12006.5|12001.5|12010|12005|12005|12000|43
1729164300000|2024-10-17 11:25:00|12007|12002|12008|12003|12009|12004|12003|11998|11
1729164600000|2024-10-17 11:30:00|12008.5|12003.5|12002.5|11997.5|12011|12006|12001.5|11996.5|107
1729164900000|2024-10-17 11:35:00|12002|11997|11993.5|11988.5|12002.5|11997.5|11993|11988|79
1729165200000|2024-10-17 11:40:00|11996|11991|11992|11987|11997|11992|11991.5|11986.5|42
1729165500000|2024-10-17 11:45:00|11991|11986|11985|11980|11992.5|11987.5|11983.5|11978.5|16
1729165800000|2024-10-17 11:50:00|11984.5|11979.5|11981|11976|11984.5|11979.5|11976.5|11971.5|363
1729166100000|2024-10-17 11:55:00|11981.5|11976.5|11980.5|11975.5|11981.5|11976.5|11979.5|11974.5|26
1729166400000|2024-10-17 12:00:00|11980|11975|11982|11977|11984|11979|11977|11972|27
1729166700000|2024-10-17 12:05:00|11982.5|11977.5|11985.5|11980.5|11986|11981|11980.5|11975.5|73
1729167000000|2024-10-17 12:10:00|11985|11980|11991|11986|11997.5|11992.5|11985|11980|44
1729167300000|2024-10-17 12:15:00|11990.5|11985.5|11998|11993|12001.5|11996.5|11982.5|11977.5|227
1729167600000|2024-10-17 12:20:00|11997.5|11992.5|12007|12002|12007.5|12002.5|11996.5|11991.5|77
1729167900000|2024-10-17 12:25:00|12007.5|12002.5|11998|11993|12009|12004|11998|11993|61
1729168200000|2024-10-17 12:30:00|11998.5|11993.5|11997|11992|12010.5|12005.5|11997|11992|51
1729168500000|2024-10-17 12:35:00|11997.5|11992.5|12003|11998|12003|11998|11996|11991|35
1729168800000|2024-10-17 12:40:00|12002.5|11997.5|11981.5|11976.5|12003|11998|11981.5|11976.5|85
1729169100000|2024-10-17 12:45:00|11980.5|11975.5|11973.5|11968.5|11980.5|11975.5|11972|11967|43
1729169400000|2024-10-17 12:50:00|11974|11969|11976.5|11971.5|11976.5|11971.5|11971|11966|49
1729169700000|2024-10-17 12:55:00|11977|11972|11977|11972|11977.5|11972.5|11972|11967|80
1729170000000|2024-10-17 13:00:00|11977.5|11972.5|11974.5|11969.5|11982.5|11977.5|11974.5|11969.5|115
1729170300000|2024-10-17 13:05:00|11975.5|11970.5|11982|11977|11985|11980|11975.5|11970.5|45
1729170600000|2024-10-17 13:10:00|11982.5|11977.5|11971.5|11966.5|11985|11980|11971.5|11966.5|38
1729170900000|2024-10-17 13:15:00|11971|11966|11967.5|11962.5|11972.5|11967.5|11959.5|11954.5|45
1729171200000|2024-10-17 13:20:00|11967|11962|11980|11975|11980|11975|11962|11957|206
1729171500000|2024-10-17 13:25:00|11979.5|11974.5|11976|11971|11980.5|11975.5|11975|11970|53
1729171800000|2024-10-17 13:30:00|11976.5|11971.5|11960.5|11955.5|11980|11975|11953.5|11948.5|65
1729172100000|2024-10-17 13:35:00|11961|11956|11945.5|11940.5|11961|11956|11938|11933|90
1729172400000|2024-10-17 13:40:00|11946|11941|11953|11948|11958.5|11953.5|11946|11941|190
1729172700000|2024-10-17 13:45:00|11952.5|11947.5|11951|11946|11961|11956|11947|11942|96
1729173000000|2024-10-17 13:50:00|11951.5|11946.5|11962|11957|11967|11962|11949|11944|59
1729173300000|2024-10-17 13:55:00|11962.5|11957.5|11956|11951|11963|11958|11953|11948|93
1729173600000|2024-10-17 14:00:00|11956.5|11951.5|11935|11930|11957|11952|11934.5|11929.5|119
1729173900000|2024-10-17 14:05:00|11936|11931|11935.5|11930.5|11941|11936|11930|11925|134
1729174200000|2024-10-17 14:10:00|11936|11931|11935|11930|11936|11931|11926.5|11921.5|174
1729174500000|2024-10-17 14:15:00|11934.5|11929.5|11928.5|11923.5|11941.5|11936.5|11926.5|11921.5|157
1729174800000|2024-10-17 14:20:00|11929|11924|11942.5|11937.5|11943.5|11938.5|11927|11922|70
1729175100000|2024-10-17 14:25:00|11943|11938|11926.5|11921.5|11943|11938|11924.5|11919.5|98
1729175400000|2024-10-17 14:30:00|11927|11922|11931|11926|11931|11926|11926.5|11921.5|74
1729175700000|2024-10-17 14:35:00|11930|11925|11939|11934|11940|11935|11924.5|11919.5|185
1729176000000|2024-10-17 14:40:00|11940|11935|11936.5|11931.5|11947.5|11942.5|11935|11930|116
1729176300000|2024-10-17 14:45:00|11937|11932|11938.5|11933.5|11939|11934|11930.5|11925.5|117
1729176600000|2024-10-17 14:50:00|11939|11934|11938.5|11933.5|11941|11936|11936|11931|99
1729176900000|2024-10-17 14:55:00|11939|11934|11932|11927|11942|11937|11929.5|11924.5|113
1729177200000|2024-10-17 15:00:00|11932.5|11927.5|11924.5|11919.5|11936|11931|11922|11917|158
1729177500000|2024-10-17 15:05:00|11924|11919|11927.5|11922.5|11928|11923|11923.5|11918.5|172
1729177800000|2024-10-17 15:10:00|11928|11923|11919.5|11914.5|11928|11923|11918|11913|105
1729178100000|2024-10-17 15:15:00|11919|11914|11923.5|11918.5|11926|11921|11918.5|11913.5|81
1729178400000|2024-10-17 15:20:00|11923|11918|11911|11906|11924|11919|11908.5|11903.5|241
1729178700000|2024-10-17 15:25:00|11912.5|11907.5|11916|11911|11917|11912|11909.5|11904.5|613
1729179000000|2024-10-17 15:30:00|11916.5|11910.5|11914.5|11906.5|11917.5|11911.5|11908.5|11902.5|301
1729179300000|2024-10-17 15:35:00|11913.5|11905.5|11912.5|11905.5|11914.5|11906.5|11906.5|11899.5|162
1729179600000|2024-10-17 15:40:00|11913.5|11904.5|11906.5|11897.5|11913.5|11904.5|11906.5|11897.5|34
1729179900000|2024-10-17 15:45:00|11905.5|11898.5|11901.5|11894.5|11906.5|11898.5|11901.5|11894.5|8
1729180200000|2024-10-17 15:50:00|11902.5|11895.5|11902.5|11894.5|11905.5|11898.5|11899.5|11892.5|14
1729180500000|2024-10-17 15:55:00|11901.5|11895.5|11902.5|11895.5|11902.5|11896.5|11900.5|11892.5|123
1729180800000|2024-10-17 16:00:00|11900.5|11892.5|11897.5|11890.5|11903.5|11896.5|11897.5|11890.5|36
1729181100000|2024-10-17 16:05:00|11901.5|11891.5|11905.5|11899.5|11906.5|11900.5|11900.5|11891.5|31
1729181400000|2024-10-17 16:10:00|11904.5|11898.5|11898.5|11891.5|11904.5|11898.5|11897.5|11890.5|18
1729181700000|2024-10-17 16:15:00|11899.5|11892.5|11906.5|11898.5|11906.5|11900.5|11899.5|11892.5|23
1729182000000|2024-10-17 16:20:00|11905.5|11899.5|11909.5|11903.5|11909.5|11903.5|11903.5|11897.5|12
1729182300000|2024-10-17 16:25:00|11910.5|11904.5|11911.5|11903.5|11912.5|11905.5|11908.5|11901.5|11
1729182600000|2024-10-17 16:30:00|11910.5|11904.5|11909.5|11902.5|11910.5|11904.5|11907.5|11900.5|19
1729182900000|2024-10-17 16:35:00|11910.5|11903.5|11910.5|11903.5|11911.5|11904.5|11908.5|11901.5|0
1729183200000|2024-10-17 16:40:00|11911.5|11904.5|11913.5|11905.5|11913.5|11906.5|11911.5|11903.5|0
1729183500000|2024-10-17 16:45:00|11912.5|11906.5|11911.5|11904.5|11912.5|11907.5|11911.5|11904.5|2
1729183800000|2024-10-17 16:50:00|11912.5|11903.5|11915.5|11907.5|11915.5|11907.5|11910.5|11902.5|15
1729184100000|2024-10-17 16:55:00|11916.5|11908.5|11908.5|11901.5|11916.5|11908.5|11908.5|11900.5|16
1729184400000|2024-10-17 17:00:00|11910.5|11902.5|11909.5|11901.5|11912.5|11904.5|11908.5|11900.5|3
1729184700000|2024-10-17 17:05:00|11908.5|11900.5|11910.5|11901.5|11911.5|11904.5|11907.5|11900.5|47
1729185000000|2024-10-17 17:10:00|11911.5|11902.5|11911.5|11905.5|11911.5|11905.5|11911.5|11902.5|2
1729185300000|2024-10-17 17:15:00|11909.5|11903.5|11907.5|11900.5|11911.5|11904.5|11906.5|11896.5|8
1729185600000|2024-10-17 17:20:00|11908.5|11901.5|11904.5|11895.5|11911.5|11903.5|11904.5|11895.5|3
1729185900000|2024-10-17 17:25:00|11903.5|11894.5|11902.5|11894.5|11903.5|11894.5|11902.5|11894.5|0
1729186200000|2024-10-17 17:30:00|11903.5|11895.5|11902.5|11894.5|11904.5|11896.5|11902.5|11893.5|5
1729186500000|2024-10-17 17:35:00|11901.5|11893.5|11906.5|11899.5|11906.5|11899.5|11901.5|11893.5|15
1729186800000|2024-10-17 17:40:00|11904.5|11895.5|11908.5|11901.5|11908.5|11901.5|11901.5|11892.5|20
1729187100000|2024-10-17 17:45:00|11907.5|11902.5|11907.5|11899.5|11907.5|11902.5|11905.5|11897.5|17
1729187400000|2024-10-17 17:50:00|11905.5|11900.5|11906.5|11894.5|11907.5|11900.5|11896.5|11888.5|67
1729187700000|2024-10-17 17:55:00|11905.5|11893.5|11911.5|11899.5|11915.5|11907.5|11905|11893|30
1729188000000|2024-10-17 18:00:00|11911.4|11899.4|11904.7|11892.7|11911.5|11899.5|11902.6|11890.6|0
1729188300000|2024-10-17 18:05:00|11902.6|11890.6|11896.1|11884.1|11902.7|11890.7|11896|11884|0
1729188600000|2024-10-17 18:10:00|11896|11884|11898.4|11886.4|11900.5|11888.5|11891.8|11879.8|0
1729188900000|2024-10-17 18:15:00|11900.5|11888.5|11891.8|11879.8|11900.5|11888.5|11891.8|11879.8|0
1729189200000|2024-10-17 18:20:00|11891.9|11879.9|11891.8|11879.8|11892.9|11880.9|11889.7|11877.7|0
1729189500000|2024-10-17 18:25:00|11891.9|11879.9|11893.9|11881.9|11896.2|11884.2|11891.8|11879.8|0
1729189800000|2024-10-17 18:30:00|11891.8|11879.8|11891.9|11879.9|11894|11882|11891.8|11879.8|0
1729190100000|2024-10-17 18:35:00|11891.8|11879.8|11889.9|11877.9|11891.9|11879.9|11887.5|11875.5|0
1729190400000|2024-10-17 18:40:00|11889.8|11877.8|11887.7|11875.7|11889.8|11877.8|11885.5|11873.5|0
1729190700000|2024-10-17 18:45:00|11887.6|11875.6|11889.9|11877.9|11892.1|11880.1|11887.6|11875.6|0
1729191000000|2024-10-17 18:50:00|11892|11880|11892.1|11880.1|11894.2|11882.2|11892|11880|0
1729191300000|2024-10-17 18:55:00|11890|11878|11894.3|11882.3|11894.3|11882.3|11889.9|11877.9|0
1729191600000|2024-10-17 19:00:00|11894.2|11882.2|11889.9|11877.9|11894.3|11882.3|11889.9|11877.9|0
1729191900000|2024-10-17 19:05:00|11889.8|11877.8|11892.1|11880.1|11892.1|11880.1|11887.8|11875.8|0
1729192200000|2024-10-17 19:10:00|11894.2|11882.2|11896.4|11884.4|11896.4|11884.4|11894.2|11882.2|0
1729192500000|2024-10-17 19:15:00|11894.3|11882.3|11894.2|11882.2|11894.3|11882.3|11892.1|11880.1|0
1729192800000|2024-10-17 19:20:00|11894.1|11882.1|11892|11880|11894.2|11882.2|11891.9|11879.9|0
1729193100000|2024-10-17 19:25:00|11891.9|11879.9|11889.7|11877.7|11892|11880|11889.7|11877.7|0
1729193400000|2024-10-17 19:30:00|11889.8|11877.8|11891.9|11879.9|11891.9|11879.9|11887.5|11875.5|0
1729193700000|2024-10-17 19:35:00|11890.8|11878.8|11889.6|11877.6|11891.9|11879.9|11887.5|11875.5|0
1729194000000|2024-10-17 19:40:00|11890.7|11878.7|11891.8|11879.8|11891.9|11879.9|11889.6|11877.6|0
1729194300000|2024-10-17 19:45:00|11891.9|11879.9|11893.8|11881.8|11893.8|11881.8|11889.6|11877.6|0
1729194600000|2024-10-17 19:50:00|11893.7|11881.7|11891.8|11879.8|11893.8|11881.8|11889.5|11877.5|0
1729194900000|2024-10-17 19:55:00|11891.7|11879.7|11896.9|11884.9|11898|11886|11889.6|11877.6|0
1729195200000|2024-10-17 20:00:00|11896.8|11884.8|11898.5|11886.5|11902.9|11890.9|11893|11881|0
1729195500000|2024-10-17 20:05:00|11898.1|11886.1|11903.1|11891.1|11905.9|11893.9|11897.7|11885.7|0
1729195800000|2024-10-17 20:10:00|11903.5|11891.5|11898.5|11886.5|11905.4|11893.4|11898.1|11886.1|0
1729196100000|2024-10-17 20:15:00|11898.6|11886.6|11903.9|11891.9|11904.6|11892.6|11898.6|11886.6|0
1729196400000|2024-10-17 20:20:00|11903.7|11891.7|11902.6|11890.6|11903.9|11891.9|11901.8|11889.8|0
1729196700000|2024-10-17 20:25:00|11902.2|11890.2|11899|11887|11902.2|11890.2|11898.8|11886.8|0
1729197000000|2024-10-17 20:30:00|11898.5|11886.5|11899.4|11887.4|11899.4|11887.4|11897.7|11885.7|0
1729197300000|2024-10-17 20:35:00|11899|11887|11897.7|11885.7|11899.8|11887.8|11897.7|11885.7|0
1729197600000|2024-10-17 20:40:00|11898.1|11886.1|11898.1|11886.1|11899|11887|11898.1|11886.1|0
1729197900000|2024-10-17 20:45:00|11899|11887|11899.4|11887.4|11900.5|11888.5|11898.5|11886.5|0
1729198200000|2024-10-17 20:50:00|11899.8|11887.8|11900.5|11888.5|11900.5|11888.5|11899|11887|0
1729198500000|2024-10-17 20:55:00|11900|11888|11897.1|11885.1|11900.5|11888.5|11897|11885|0
1729198800000|2024-10-17 21:00:00|11898.5|11886.5|11897.5|11885.5|11898.8|11886.8|11897.2|11885.2|0
1729199100000|2024-10-17 21:05:00|11898.5|11886.5|11897.7|11885.7|11898.8|11886.8|11897.3|11885.3|0
1729199400000|2024-10-17 21:10:00|11897.9|11885.9|11897.9|11885.9|11897.9|11885.9|11897.9|11885.9|0
1729199700000|2024-10-17 21:15:00|11899|11887|11897.9|11885.9|11899.2|11887.2|11897.9|11885.9|0
1729200000000|2024-10-17 21:20:00|11898.8|11886.8|11900.4|11888.4|11900.4|11888.4|11896.8|11884.8|0
1729200300000|2024-10-17 21:25:00|11900.9|11888.9|11900.9|11888.9|11900.9|11888.9|11900.9|11888.9|0
1729200900000|2024-10-17 21:35:00|11901.3|11889.3|11900.9|11888.9|11901.3|11889.3|11900.9|11888.9|0
1729201500000|2024-10-17 21:45:00|11901.1|11889.1|11900.6|11888.6|11901.1|11889.1|11900.6|11888.6|0
1729201800000|2024-10-17 21:50:00|11900.4|11888.4|11900.4|11888.4|11900.6|11888.6|11900.4|11888.4|0
1729202100000|2024-10-17 21:55:00|11900.6|11888.6|11900.2|11888.2|11900.9|11888.9|11900.2|11888.2|0
1729202400000|2024-10-17 22:00:00|11898.7|11886.7|11898.5|11886.5|11902.1|11890.1|11897.4|11885.4|0
1729202700000|2024-10-17 22:05:00|11897.8|11885.8|11901.5|11889.5|11901.9|11889.9|11897.4|11885.4|0
1729203000000|2024-10-17 22:10:00|11901.9|11889.9|11902.4|11890.4|11903.2|11891.2|11901.5|11889.5|0
1729203300000|2024-10-17 22:15:00|11901.9|11889.9|11904.7|11892.7|11905.2|11893.2|11901.9|11889.9|0
1729203600000|2024-10-17 22:20:00|11903.2|11891.2|11905.6|11893.6|11906.5|11894.5|11903.2|11891.2|0
1729203900000|2024-10-17 22:25:00|11903.5|11891.5|11904.8|11892.8|11905.5|11893.5|11903.5|11891.5|0
1729204200000|2024-10-17 22:30:00|11905|11893|11907.6|11895.6|11908.9|11896.9|11904.8|11892.8|0
1729204500000|2024-10-17 22:35:00|11908|11896|11908.5|11896.5|11908.9|11896.9|11907.2|11895.2|0
1729204800000|2024-10-17 22:40:00|11908.4|11896.4|11908.5|11896.5|11908.5|11896.5|11908|11896|0
1729205100000|2024-10-17 22:45:00|11908.9|11896.9|11908.5|11896.5|11909.3|11897.3|11908|11896|0
1729205400000|2024-10-17 22:50:00|11908.9|11896.9|11908|11896|11909.8|11897.8|11908|11896|0
1729205700000|2024-10-17 22:55:00|11908.5|11896.5|11907|11895|11908.5|11896.5|11905.9|11893.9|0
1729206000000|2024-10-17 23:00:00|11906.9|11894.9|11905.9|11893.9|11907.2|11895.2|11905.3|11893.3|0
1729206300000|2024-10-17 23:05:00|11905.3|11893.3|11904.4|11892.4|11905.9|11893.9|11904|11892|0
1729206600000|2024-10-17 23:10:00|11904.8|11892.8|11906.8|11894.8|11906.8|11894.8|11904.8|11892.8|0
1729206900000|2024-10-17 23:15:00|11906.3|11894.3|11906.8|11894.8|11906.8|11894.8|11906.3|11894.3|0
1729207200000|2024-10-17 23:20:00|11906.3|11894.3|11905.9|11893.9|11906.3|11894.3|11905.3|11893.3|0
1729207500000|2024-10-17 23:25:00|11905.3|11893.3|11905.9|11893.9|11906.3|11894.3|11905.3|11893.3|0
1729207800000|2024-10-17 23:30:00|11906.3|11894.3|11906.3|11894.3|11906.8|11894.8|11906.3|11894.3|0
1729208100000|2024-10-17 23:35:00|11906.4|11894.4|11907.6|11895.6|11907.6|11895.6|11905.9|11893.9|0
1729208400000|2024-10-17 23:40:00|11907.2|11895.2|11905.9|11893.9|11907.2|11895.2|11905.3|11893.3|0
1729208700000|2024-10-17 23:45:00|11905.5|11893.5|11905.9|11893.9|11906.3|11894.3|11905.3|11893.3|0
1729209000000|2024-10-17 23:50:00|11906.3|11894.3|11906.3|11894.3|11906.8|11894.8|11905.9|11893.9|0
1729209300000|2024-10-17 23:55:00|11905.9|11893.9|11906.3|11894.3|11907.2|11895.2|11905.9|11893.9|0
1729209600000|2024-10-18 00:00:00|11905.9|11893.9|11904.4|11892.4|11906.8|11894.8|11903.6|11891.6|0
1729209900000|2024-10-18 00:05:00|11904.8|11892.8|11902.3|11890.3|11905.3|11893.3|11901.8|11889.8|0
1729210200000|2024-10-18 00:10:00|11902.7|11890.7|11904.8|11892.8|11904.8|11892.8|11901.8|11889.8|0
1729210500000|2024-10-18 00:15:00|11903.1|11891.1|11880.6|11868.6|11903.3|11891.3|11878.5|11866.5|0
1729210800000|2024-10-18 00:20:00|11879.6|11867.6|11876.4|11864.4|11880.6|11868.6|11874.3|11862.3|0
1729211100000|2024-10-18 00:25:00|11874.3|11862.3|11861.3|11849.3|11874.3|11862.3|11859.1|11847.1|0
1729211400000|2024-10-18 00:30:00|11857.1|11845.1|11869.8|11857.8|11869.8|11857.8|11856|11844|0
1729211700000|2024-10-18 00:35:00|11867.7|11855.7|11873.9|11861.9|11876.1|11864.1|11867.7|11855.7|0
1729212000000|2024-10-18 00:40:00|11874|11862|11878.2|11866.2|11880.3|11868.3|11873.9|11861.9|0
1729212300000|2024-10-18 00:45:00|11876.1|11864.1|11882.4|11870.4|11882.4|11870.4|11874|11862|0
1729212600000|2024-10-18 00:50:00|11884.5|11872.5|11882.4|11870.4|11886.6|11874.6|11882.4|11870.4|0
1729212900000|2024-10-18 00:55:00|11884.5|11872.5|11882.4|11870.4|11884.6|11872.6|11882.4|11870.4|0
1729213200000|2024-10-18 01:00:00|11881.4|11869.4|11886.5|11874.5|11886.6|11874.6|11881.4|11869.4|0
1729213500000|2024-10-18 01:05:00|11886.6|11874.6|11886.6|11874.6|11886.6|11874.6|11884.5|11872.5|0
1729213800000|2024-10-18 01:10:00|11886.5|11874.5|11886.6|11874.6|11886.6|11874.6|11884.4|11872.4|0
1729214100000|2024-10-18 01:15:00|11884.5|11872.5|11886.5|11874.5|11886.6|11874.6|11884.5|11872.5|0
1729214400000|2024-10-18 01:20:00|11886.6|11874.6|11884.5|11872.5|11886.6|11874.6|11884.4|11872.4|0
1729214700000|2024-10-18 01:25:00|11883.4|11871.4|11888.7|11876.7|11888.7|11876.7|11882.4|11870.4|0
1729215000000|2024-10-18 01:30:00|11890.8|11878.8|11886.5|11874.5|11890.8|11878.8|11884.5|11872.5|0
1729215300000|2024-10-18 01:35:00|11886.6|11874.6|11886.6|11874.6|11888.7|11876.7|11884.4|11872.4|0
1729215600000|2024-10-18 01:40:00|11886.7|11874.7|11893|11881|11895.2|11883.2|11886.6|11874.6|0
1729215900000|2024-10-18 01:45:00|11893.1|11881.1|11891|11879|11893.1|11881.1|11890.9|11878.9|0
1729216200000|2024-10-18 01:50:00|11892|11880|11893|11881|11893.1|11881.1|11890.9|11878.9|0
1729216500000|2024-10-18 01:55:00|11892|11880|11888.9|11876.9|11893|11881|11888.9|11876.9|0
1729216800000|2024-10-18 02:00:00|11891|11879|11886.7|11874.7|11893.1|11881.1|11886.7|11874.7|0
1729217100000|2024-10-18 02:05:00|11884.6|11872.6|11888.6|11876.6|11888.6|11876.6|11884.3|11872.3|0
1729217400000|2024-10-18 02:10:00|11887.6|11875.6|11882.3|11870.3|11888.6|11876.6|11882.3|11870.3|0
1729217700000|2024-10-18 02:15:00|11883.4|11871.4|11878.1|11866.1|11884.4|11872.4|11878.1|11866.1|0
1729218000000|2024-10-18 02:20:00|11879.1|11867.1|11882.3|11870.3|11882.3|11870.3|11876|11864|0
1729218300000|2024-10-18 02:25:00|11882.4|11870.4|11880.3|11868.3|11884.4|11872.4|11876|11864|0
1729218600000|2024-10-18 02:30:00|11882.3|11870.3|11888.7|11876.7|11890.8|11878.8|11882.3|11870.3|0
1729218900000|2024-10-18 02:35:00|11890.8|11878.8|11892.9|11880.9|11895|11883|11888.7|11876.7|0
1729219200000|2024-10-18 02:40:00|11892.8|11880.8|11888.6|11876.6|11892.9|11880.9|11888.6|11876.6|0
1729219500000|2024-10-18 02:45:00|11888.7|11876.7|11888.6|11876.6|11894.9|11882.9|11888.6|11876.6|0
1729219800000|2024-10-18 02:50:00|11889.6|11877.6|11886.5|11874.5|11890.7|11878.7|11886.5|11874.5|0
1729220100000|2024-10-18 02:55:00|11884.4|11872.4|11886.5|11874.5|11890.7|11878.7|11884.4|11872.4|0
1729220400000|2024-10-18 03:00:00|11885.4|11873.4|11888.7|11876.7|11890.7|11878.7|11885.4|11873.4|0
1729220700000|2024-10-18 03:05:00|11888.6|11876.6|11886.5|11874.5|11890.7|11878.7|11886.5|11874.5|0
1729221000000|2024-10-18 03:10:00|11884.4|11872.4|11881.3|11869.3|11885.5|11873.5|11880.2|11868.2|0
1729221300000|2024-10-18 03:15:00|11882.3|11870.3|11876.1|11864.1|11882.3|11870.3|11876|11864|0
1729221600000|2024-10-18 03:20:00|11875|11863|11876.1|11864.1|11880.3|11868.3|11874|11862|0
1729221900000|2024-10-18 03:25:00|11878.2|11866.2|11877.2|11865.2|11878.2|11866.2|11874|11862|0
1729222200000|2024-10-18 03:30:00|11878.2|11866.2|11876.1|11864.1|11880.3|11868.3|11876.1|11864.1|0
1729222500000|2024-10-18 03:35:00|11878.2|11866.2|11871.8|11859.8|11878.2|11866.2|11871.8|11859.8|0
1729222800000|2024-10-18 03:40:00|11872.9|11860.9|11871.9|11859.9|11873.9|11861.9|11869.8|11857.8|0
1729223100000|2024-10-18 03:45:00|11871.8|11859.8|11871.9|11859.9|11871.9|11859.9|11869.7|11857.7|0
1729223400000|2024-10-18 03:50:00|11872.9|11860.9|11867.6|11855.6|11874|11862|11867.6|11855.6|0
1729223700000|2024-10-18 03:55:00|11867.5|11855.5|11870.8|11858.8|11871.8|11859.8|11867.5|11855.5|0
1729224000000|2024-10-18 04:00:00|11869.7|11857.7|11869.6|11857.6|11870.7|11858.7|11869.6|11857.6|0
1729224300000|2024-10-18 04:05:00|11869.7|11857.7|11869.7|11857.7|11871.8|11859.8|11869.7|11857.7|0
1729224600000|2024-10-18 04:10:00|11870.7|11858.7|11869.7|11857.7|11871.8|11859.8|11869.6|11857.6|0
1729224900000|2024-10-18 04:15:00|11869.6|11857.6|11871.8|11859.8|11873.9|11861.9|11869.6|11857.6|0
1729225200000|2024-10-18 04:20:00|11873.9|11861.9|11876|11864|11876|11864|11873.9|11861.9|0
1729225500000|2024-10-18 04:25:00|11878.1|11866.1|11871.8|11859.8|11878.1|11866.1|11871.8|11859.8|0
1729225800000|2024-10-18 04:30:00|11872.8|11860.8|11878.1|11866.1|11878.1|11866.1|11871.8|11859.8|0
1729226100000|2024-10-18 04:35:00|11880.2|11868.2|11878.1|11866.1|11884.4|11872.4|11878.1|11866.1|0
1729226400000|2024-10-18 04:40:00|11880.2|11868.2|11878.1|11866.1|11880.2|11868.2|11878.1|11866.1|0
1729226700000|2024-10-18 04:45:00|11877|11865|11878.1|11866.1|11880.2|11868.2|11877|11865|0
1729227000000|2024-10-18 04:50:00|11880.2|11868.2|11878.1|11866.1|11880.2|11868.2|11878.1|11866.1|0
1729227300000|2024-10-18 04:55:00|11877|11865|11876|11864|11878.1|11866.1|11876|11864|0
1729227600000|2024-10-18 05:00:00|11878.1|11866.1|11881.2|11869.2|11882.3|11870.3|11878|11866|0
1729227900000|2024-10-18 05:05:00|11882.2|11870.2|11880.2|11868.2|11882.3|11870.3|11878|11866|0
1729228200000|2024-10-18 05:10:00|11881.2|11869.2|11887.5|11875.5|11888.6|11876.6|11881.2|11869.2|0
1729228500000|2024-10-18 05:15:00|11888.6|11876.6|11890.6|11878.6|11894.8|11882.8|11884.4|11872.4|0
1729228800000|2024-10-18 05:20:00|11892.7|11880.7|11886.4|11874.4|11892.7|11880.7|11886.4|11874.4|0
1729229100000|2024-10-18 05:25:00|11887.5|11875.5|11886.4|11874.4|11890.6|11878.6|11886.4|11874.4|0
1729229400000|2024-10-18 05:30:00|11888.5|11876.5|11890.6|11878.6|11890.6|11878.6|11888.5|11876.5|0
1729229700000|2024-10-18 05:35:00|11892.7|11880.7|11894.8|11882.8|11896.9|11884.9|11892.7|11880.7|0
1729230000000|2024-10-18 05:40:00|11892.7|11880.7|11897.9|11885.9|11899|11887|11892.7|11880.7|0
1729230300000|2024-10-18 05:45:00|11899|11887|11892.7|11880.7|11901.1|11889.1|11892.7|11880.7|0
1729230600000|2024-10-18 05:50:00|11894.8|11882.8|11896.9|11884.9|11899|11887|11894.8|11882.8|0
1729230900000|2024-10-18 05:55:00|11899|11887|11899.1|11887.1|11901.2|11889.2|11896.9|11884.9|0
1729231200000|2024-10-18 06:00:00|11905.3|11893.3|11905.6|11900.6|11905.6|11900.6|11899.1|11891.2|20
1729231500000|2024-10-18 06:05:00|11905.1|11900.1|11904.6|11899.6|11905.6|11900.6|11904.6|11899.6|10
1729231800000|2024-10-18 06:10:00|11903.1|11898.1|11892.6|11887.6|11904.1|11899.1|11892.6|11887.6|5
1729232100000|2024-10-18 06:15:00|11892.1|11887.1|11892.1|11887.1|11892.6|11887.6|11891.1|11886.1|7
1729232400000|2024-10-18 06:20:00|11891.6|11886.6|11892.6|11887.6|11896.6|11891.6|11891.6|11886.6|15
1729232700000|2024-10-18 06:25:00|11892.1|11887.1|11889.6|11884.6|11892.6|11887.6|11888.1|11883.1|7
1729233000000|2024-10-18 06:30:00|11892.6|11887.6|11889.6|11884.6|11892.6|11887.6|11889.6|11884.6|3
1729233300000|2024-10-18 06:35:00|11890.6|11885.6|11894.1|11889.1|11894.1|11889.1|11889.6|11884.6|2
1729233600000|2024-10-18 06:40:00|11894.6|11889.6|11895.1|11890.1|11895.1|11890.1|11894.6|11889.6|7
1729233900000|2024-10-18 06:45:00|11896.6|11891.6|11892.6|11887.6|11898.1|11893.1|11890.1|11885.1|14
1729234200000|2024-10-18 06:50:00|11888.1|11883.1|11892.6|11887.6|11893.1|11888.1|11888.1|11883.1|10
1729234500000|2024-10-18 06:55:00|11893.1|11888.1|11875.6|11870.6|11897.1|11892.1|11873.6|11868.6|42
1729234800000|2024-10-18 07:00:00|11872.1|11867.1|11869.6|11864.6|11881.6|11876.6|11866.1|11861.1|359
1729235100000|2024-10-18 07:05:00|11870.1|11865.1|11858.1|11853.1|11874.6|11869.6|11852.6|11847.6|226
1729235400000|2024-10-18 07:10:00|11858.6|11853.6|11831.6|11826.6|11858.6|11853.6|11830.6|11825.6|176
1729235700000|2024-10-18 07:15:00|11832.1|11827.1|11828.1|11823.1|11839.6|11834.6|11826.6|11821.6|207
1729236000000|2024-10-18 07:20:00|11827.6|11822.6|11835.6|11830.6|11840.6|11835.6|11825.1|11820.1|125
1729236300000|2024-10-18 07:25:00|11836.1|11831.1|11835.6|11830.6|11840.6|11835.6|11833.6|11828.6|84
1729236600000|2024-10-18 07:30:00|11835.1|11830.1|11843.6|11838.6|11844.1|11839.1|11829.1|11824.1|80
1729236900000|2024-10-18 07:35:00|11843.1|11838.1|11844.6|11839.6|11844.6|11839.6|11837.1|11832.1|75
1729237200000|2024-10-18 07:40:00|11843.8|11838.8|11850.3|11845.3|11850.8|11845.8|11840.8|11835.8|56
1729237500000|2024-10-18 07:45:00|11849.8|11844.8|11846.8|11841.8|11849.8|11844.8|11840.3|11835.3|63
1729237800000|2024-10-18 07:50:00|11845.8|11840.8|11856.3|11851.3|11857.3|11852.3|11843.8|11838.8|71
1729238100000|2024-10-18 07:55:00|11855.8|11850.8|11858.3|11853.3|11865.8|11860.8|11855.8|11850.8|90
1729238400000|2024-10-18 08:00:00|11858.8|11853.8|11856.8|11851.8|11860.3|11855.3|11849.3|11844.3|64
1729238700000|2024-10-18 08:05:00|11857.3|11852.3|11861.8|11856.8|11863.8|11858.8|11850.8|11845.8|64
1729239000000|2024-10-18 08:10:00|11861.3|11856.3|11854.8|11849.8|11863.3|11858.3|11854.8|11849.8|72
1729239300000|2024-10-18 08:15:00|11854.3|11849.3|11848.8|11843.8|11854.3|11849.3|11845.8|11840.8|59
1729239600000|2024-10-18 08:20:00|11849.3|11844.3|11859.3|11854.3|11861.8|11856.8|11848.8|11843.8|64
1729239900000|2024-10-18 08:25:00|11858.8|11853.8|11866.8|11861.8|11868.8|11863.8|11858.8|11853.8|114
1729240200000|2024-10-18 08:30:00|11867.3|11862.3|11864.8|11859.8|11868.8|11863.8|11859.8|11854.8|74
1729240500000|2024-10-18 08:35:00|11865.8|11860.8|11851.8|11846.8|11866.8|11861.8|11849.3|11844.3|64
1729240800000|2024-10-18 08:40:00|11852.3|11847.3|11863.8|11858.8|11866.8|11861.8|11852.3|11847.3|89
1729241100000|2024-10-18 08:45:00|11864.3|11859.3|11864.8|11859.8|11865.8|11860.8|11856.8|11851.8|59
1729241400000|2024-10-18 08:50:00|11864.3|11859.3|11873.3|11868.3|11875.3|11870.3|11863.8|11858.8|143
1729241700000|2024-10-18 08:55:00|11873.8|11868.8|11880.3|11875.3|11880.3|11875.3|11871.3|11866.3|62
1729242000000|2024-10-18 09:00:00|11881.8|11876.8|11887.3|11882.3|11887.3|11882.3|11879.8|11874.8|132
1729242300000|2024-10-18 09:05:00|11887.8|11882.8|11896.8|11891.8|11896.8|11891.8|11887.3|11882.3|106
1729242600000|2024-10-18 09:10:00|11896.3|11891.3|11905.3|11900.3|11905.3|11900.3|11894.8|11889.8|66
1729242900000|2024-10-18 09:15:00|11905.8|11900.8|11908.3|11903.3|11909.3|11904.3|11901.3|11896.3|78
1729243200000|2024-10-18 09:20:00|11908.8|11903.8|11910.3|11905.3|11910.3|11905.3|11902.3|11897.3|53
1729243500000|2024-10-18 09:25:00|11910.8|11905.8|11908.8|11903.8|11910.8|11905.8|11903.8|11898.8|80
1729243800000|2024-10-18 09:30:00|11908.3|11903.3|11900.8|11895.8|11911.3|11906.3|11898.8|11893.8|42
1729244100000|2024-10-18 09:35:00|11901.3|11896.3|11904.8|11899.8|11904.8|11899.8|11899.8|11894.8|54
1729244400000|2024-10-18 09:40:00|11904.3|11899.3|11899.8|11894.8|11908.8|11903.8|11898.3|11893.3|49
1729244700000|2024-10-18 09:45:00|11900.3|11895.3|11905.3|11900.3|11905.3|11900.3|11895.8|11890.8|71
1729245000000|2024-10-18 09:50:00|11906.8|11901.8|11931.8|11926.8|11932.3|11927.3|11905.8|11900.8|149
1729245300000|2024-10-18 09:55:00|11931.3|11926.3|11927.8|11922.8|11935.3|11930.3|11924.3|11919.3|114
1729245600000|2024-10-18 10:00:00|11928.3|11923.3|11923.3|11918.3|11932.3|11927.3|11919.8|11914.8|95
1729245900000|2024-10-18 10:05:00|11923.8|11918.8|11909.8|11904.8|11924.8|11919.8|11903.8|11898.8|30
1729246200000|2024-10-18 10:10:00|11909.3|11904.3|11903.8|11898.8|11909.3|11904.3|11894.8|11889.8|56
1729246500000|2024-10-18 10:15:00|11904.3|11899.3|11899.8|11894.8|11906.8|11901.8|11896.3|11891.3|48
1729246800000|2024-10-18 10:20:00|11899.3|11894.3|11899.8|11894.8|11906.3|11901.3|11897.3|11892.3|23
1729247100000|2024-10-18 10:25:00|11899.3|11894.3|11898.3|11893.3|11901.8|11896.8|11894.3|11889.3|19
1729247400000|2024-10-18 10:30:00|11898.8|11893.8|11897.8|11892.8|11898.8|11893.8|11893.8|11888.8|13
1729247700000|2024-10-18 10:35:00|11897.3|11892.3|11899.8|11894.8|11903.8|11898.8|11894.8|11889.8|23
1729248000000|2024-10-18 10:40:00|11899.3|11894.3|11903.8|11898.8|11906.8|11901.8|11898.3|11893.3|86
1729248300000|2024-10-18 10:45:00|11903.3|11898.3|11891.8|11886.8|11904.8|11899.8|11891.8|11886.8|16
1729248600000|2024-10-18 10:50:00|11892.3|11887.3|11894.8|11889.8|11895.8|11890.8|11890.3|11885.3|21
1729248900000|2024-10-18 10:55:00|11894.3|11889.3|11902.8|11897.8|11902.8|11897.8|11891.8|11886.8|30
1729249200000|2024-10-18 11:00:00|11902.3|11897.3|11903.8|11898.8|11906.8|11901.8|11900.3|11895.3|39
1729249500000|2024-10-18 11:05:00|11904.3|11899.3|11901.3|11896.3|11906.3|11901.3|11900.8|11895.8|35
1729249800000|2024-10-18 11:10:00|11900.8|11895.8|11900.3|11895.3|11903.8|11898.8|11898.8|11893.8|22
1729250100000|2024-10-18 11:15:00|11900.8|11895.8|11901.8|11896.8|11905.8|11900.8|11899.3|11894.3|36
1729250400000|2024-10-18 11:20:00|11902.3|11897.3|11900.8|11895.8|11902.8|11897.8|11897.3|11892.3|15
1729250700000|2024-10-18 11:25:00|11901.3|11896.3|11898.8|11893.8|11902.3|11897.3|11896.8|11891.8|20
1729251000000|2024-10-18 11:30:00|11898.3|11893.3|11905.8|11900.8|11909.8|11904.8|11896.8|11891.8|41
1729251300000|2024-10-18 11:35:00|11906.3|11901.3|11903.3|11898.3|11906.8|11901.8|11902.8|11897.8|19
1729251600000|2024-10-18 11:40:00|11903.8|11898.8|11904.3|11899.3|11904.3|11899.3|11897.8|11892.8|28
1729251900000|2024-10-18 11:45:00|11903.8|11898.8|11904.3|11899.3|11905.3|11900.3|11901.3|11896.3|15
1729252200000|2024-10-18 11:50:00|11904.8|11899.8|11909.3|11904.3|11910.3|11905.3|11903.3|11898.3|28
1729252500000|2024-10-18 11:55:00|11908.8|11903.8|11900.3|11895.3|11910.3|11905.3|11899.3|11894.3|16
1729252800000|2024-10-18 12:00:00|11900.8|11895.8|11908.3|11903.3|11908.3|11903.3|11900.8|11895.8|14
1729253100000|2024-10-18 12:05:00|11907.8|11902.8|11904.3|11899.3|11910.3|11905.3|11903.3|11898.3|15
1729253400000|2024-10-18 12:10:00|11903.8|11898.8|11909.3|11904.3|11910.8|11905.8|11903.3|11898.3|24
1729253700000|2024-10-18 12:15:00|11909.8|11904.8|11905.3|11900.3|11910.3|11905.3|11904.8|11899.8|19
1729254000000|2024-10-18 12:20:00|11904.8|11899.8|11905.3|11900.3|11908.3|11903.3|11903.8|11898.8|23
1729254300000|2024-10-18 12:25:00|11904.8|11899.8|11899.3|11894.3|11905.3|11900.3|11896.3|11891.3|23
1729254600000|2024-10-18 12:30:00|11897.8|11892.8|11895.3|11890.3|11904.3|11899.3|11894.8|11889.8|48
1729254900000|2024-10-18 12:35:00|11894.8|11889.8|11894.3|11889.3|11896.3|11891.3|11891.3|11886.3|30
1729255200000|2024-10-18 12:40:00|11893.8|11888.8|11894.3|11889.3|11895.3|11890.3|11891.3|11886.3|25
1729255500000|2024-10-18 12:45:00|11894.8|11889.8|11896.3|11891.3|11898.8|11893.8|11894.3|11889.3|18
1729255800000|2024-10-18 12:50:00|11896.8|11891.8|11896.3|11891.3|11898.3|11893.3|11893.3|11888.3|74
1729256100000|2024-10-18 12:55:00|11896.8|11891.8|11891.3|11886.3|11898.3|11893.3|11890.8|11885.8|13
1729256400000|2024-10-18 13:00:00|11890.8|11885.8|11904.8|11899.8|11905.3|11900.3|11890.8|11885.8|20
1729256700000|2024-10-18 13:05:00|11904.3|11899.3|11906.3|11901.3|11907.8|11902.8|11901.8|11896.8|18
1729257000000|2024-10-18 13:10:00|11905.8|11900.8|11909.3|11904.3|11910.3|11905.3|11904.8|11899.8|18
1729257300000|2024-10-18 13:15:00|11909.8|11904.8|11901.3|11896.3|11911.3|11906.3|11901.3|11896.3|16
1729257600000|2024-10-18 13:20:00|11901.8|11896.8|11902.3|11897.3|11904.8|11899.8|11901.3|11896.3|26
1729257900000|2024-10-18 13:25:00|11902.8|11897.8|11896.3|11891.3|11909.3|11904.3|11894.8|11889.8|46
1729258200000|2024-10-18 13:30:00|11897.3|11892.3|11884.3|11879.3|11899.3|11894.3|11882.3|11877.3|52
1729258500000|2024-10-18 13:35:00|11883.8|11878.8|11894.8|11889.8|11895.3|11890.3|11879.8|11874.8|20
1729258800000|2024-10-18 13:40:00|11894.3|11889.3|11899.8|11894.8|11901.8|11896.8|11894.3|11889.3|24
1729259100000|2024-10-18 13:45:00|11900.8|11895.8|11896.3|11891.3|11902.3|11897.3|11895.3|11890.3|41
1729259400000|2024-10-18 13:50:00|11896.8|11891.8|11895.3|11890.3|11898.8|11893.8|11893.8|11888.8|34
1729259700000|2024-10-18 13:55:00|11895.8|11890.8|11888.3|11883.3|11896.8|11891.8|11888.3|11883.3|71
1729260000000|2024-10-18 14:00:00|11887.3|11882.3|11890.3|11885.3|11890.3|11885.3|11880.3|11875.3|68
1729260300000|2024-10-18 14:05:00|11889.8|11884.8|11881.3|11876.3|11891.3|11886.3|11881.3|11876.3|279
1729260600000|2024-10-18 14:10:00|11881.6|11876.6|11887.6|11882.6|11887.6|11882.6|11869.6|11864.6|421
1729260900000|2024-10-18 14:15:00|11881.1|11876.1|11892.1|11887.1|11903.6|11898.6|11881.1|11876.1|502
1729261200000|2024-10-18 14:20:00|11894.1|11889.1|11894.1|11889.1|11900.6|11895.6|11892.6|11887.6|343
1729261500000|2024-10-18 14:25:00|11893.6|11888.6|11898.6|11893.6|11901.1|11896.1|11893.6|11888.6|307
1729261800000|2024-10-18 14:30:00|11899.1|11894.1|11894.1|11889.1|11903.1|11898.1|11894.1|11889.1|496
1729262100000|2024-10-18 14:35:00|11893.6|11888.6|11889.6|11884.6|11895.6|11890.6|11889.6|11884.6|539
1729262400000|2024-10-18 14:40:00|11890.6|11885.6|11894.6|11889.6|11897.6|11892.6|11890.1|11885.1|474
1729262700000|2024-10-18 14:45:00|11895.1|11890.1|11895.1|11890.1|11898.1|11893.1|11892.6|11887.6|100
1729263000000|2024-10-18 14:50:00|11894.6|11889.6|11902.1|11897.1|11905.6|11900.6|11894.1|11889.1|136
1729263300000|2024-10-18 14:55:00|11903.6|11898.6|11914.6|11909.6|11918.1|11913.1|11902.6|11897.6|147
1729263600000|2024-10-18 15:00:00|11914.1|11909.1|11905.6|11900.6|11915.6|11910.6|11905.1|11900.1|94
1729263900000|2024-10-18 15:05:00|11905.1|11900.1|11910.6|11905.6|11910.6|11905.6|11903.1|11898.1|73
1729264200000|2024-10-18 15:10:00|11910.1|11905.1|11912.6|11907.6|11912.6|11907.6|11908.6|11903.6|82
1729264500000|2024-10-18 15:15:00|11912.1|11907.1|11916.1|11911.1|11918.1|11913.1|11911.6|11906.6|67
1729264800000|2024-10-18 15:20:00|11917.1|11912.1|11911.1|11906.1|11917.1|11912.1|11908.1|11903.1|104
1729265100000|2024-10-18 15:25:00|11913.1|11908.1|11919.6|11914.6|11919.6|11914.6|11909.6|11904.6|190
1729265400000|2024-10-18 15:30:00|11921.6|11912.6|11929.6|11921.6|11929.6|11921.6|11911.6|11905.6|504
1729265700000|2024-10-18 15:35:00|11927.6|11922.6|11929.6|11923.6|11930.6|11923.6|11924.6|11917.6|166
1729266000000|2024-10-18 15:40:00|11930.6|11922.6|11929.6|11922.6|11931.6|11925.6|11928.6|11921.6|24
1729266300000|2024-10-18 15:45:00|11930.6|11923.6|11927.6|11921.6|11930.6|11923.6|11927.6|11920.6|9
1729266600000|2024-10-18 15:50:00|11926.6|11920.6|11928.6|11921.6|11928.6|11921.6|11926.6|11918.6|19
1729266900000|2024-10-18 15:55:00|11929.6|11922.6|11930.6|11922.6|11930.6|11923.6|11927.6|11919.6|18
1729267200000|2024-10-18 16:00:00|11929.6|11920.6|11929.6|11922.6|11931.6|11922.6|11929.6|11920.6|5
1729267500000|2024-10-18 16:05:00|11927.6|11920.6|11927.6|11919.6|11929.6|11921.6|11927.6|11919.6|19
1729267800000|2024-10-18 16:10:00|11926.6|11918.6|11926.6|11917.6|11926.6|11918.6|11926.6|11916.6|10
1729268100000|2024-10-18 16:15:00|11927.6|11918.6|11929.6|11918.6|11929.6|11918.6|11927.6|11918.6|12
1729268400000|2024-10-18 16:20:00|11928.6||11928.6||11930.6||11928.6||3
1729268700000|2024-10-18 16:25:00|11930.6|11921.6|11930.6|11921.6|11931.6|11921.6|11930.6|11921.6|0
1729269300000|2024-10-18 16:35:00|11931.6||11930.6||11931.6||11930.6||2
1729269600000|2024-10-18 16:40:00|11931.6|11922.6|11931.6|11922.6|11931.6|11922.6|11931.6|11922.6|3
1729269900000|2024-10-18 16:45:00|11930.6|11921.6|11930.6|11923.6|11930.6|11923.6|11927.6|11921.6|7
1729270200000|2024-10-18 16:50:00|11929.6|11922.6|11931.6|11922.6|11931.6|11922.6|11929.6|11922.6|6
1729270500000|2024-10-18 16:55:00|11930.6|11921.6|11931.6|11921.6|11931.6|11921.6|11928.6|11921.6|11
1729270800000|2024-10-18 17:00:00|11930.6|11922.6|11930.6|11921.6|11930.6|11922.6|11930.6|11921.6|0
1729271100000|2024-10-18 17:05:00|11931.6||11930.6||11931.6||11930.6||0
1729271400000|2024-10-18 17:10:00|11931.6||11931.6||11931.6||11931.6||1
1729271700000|2024-10-18 17:15:00|11930.6||11931.6||11931.6||11930.6||1
1729272000000|2024-10-18 17:20:00|11930.6||11930.6||11930.6||11930.6||0
1729272300000|2024-10-18 17:25:00|11931.6|11922.6|11931.6|11922.6|11931.6|11922.6|11931.6|11922.6|3
1729272600000|2024-10-18 17:30:00|11930.6|11924.6|11931.6|11922.6|11931.6|11924.6|11930.6|11922.6|6
1729272900000|2024-10-18 17:35:00|11930.6||11930.6||11930.6||11930.6||0
1729273200000|2024-10-18 17:40:00||11923.6||11923.6||11923.6||11923.6|0
1729273500000|2024-10-18 17:45:00|11928.6|11922.6|11928.6|11922.6|11928.6|11922.6|11928.6|11922.6|1
1729273800000|2024-10-18 17:50:00|11929.6|11921.6|11930.6|11922.6|11930.6|11923.6|11929.6|11921.6|6
1729274100000|2024-10-18 17:55:00|11929.6|11923.6|11932.6|11920.6|11932.6|11924.1|11928.6|11920.6|5
1729274400000|2024-10-18 18:00:00|11932.5|11920.5|11932.6|11920.6|11932.7|11920.7|11923.8|11911.8|0
1729274700000|2024-10-18 18:05:00|11932.7|11920.7|11930.6|11918.6|11932.7|11920.7|11930.5|11918.5|0
1729275000000|2024-10-18 18:10:00|11932.7|11920.7|11934.9|11922.9|11934.9|11922.9|11930.6|11918.6|0
1729275300000|2024-10-18 18:15:00|11935|11923|11935|11923|11937.1|11925.1|11934.9|11922.9|0
1729275600000|2024-10-18 18:20:00|11934.9|11922.9|11935|11923|11935|11923|11934.9|11922.9|0
1729275900000|2024-10-18 18:25:00|11935.1|11923.1|11935|11923|11937.2|11925.2|11934.9|11922.9|0
1729276200000|2024-10-18 18:30:00|11936|11924|11932.8|11920.8|11937.1|11925.1|11932.8|11920.8|0
1729276500000|2024-10-18 18:35:00|11932.7|11920.7|11932.8|11920.8|11932.8|11920.8|11932.7|11920.7|0
1729276800000|2024-10-18 18:40:00|11932.7|11920.7|11932.8|11920.8|11934.9|11922.9|11932.7|11920.7|0
1729277400000|2024-10-18 18:50:00|11930.7|11918.7|11930.6|11918.6|11930.7|11918.7|11928.5|11916.5|0
1729277700000|2024-10-18 18:55:00|11930.7|11918.7|11930.7|11918.7|11932.7|11920.7|11930.6|11918.6|0
1729278000000|2024-10-18 19:00:00|11930.6|11918.6|11930.5|11918.5|11932.7|11920.7|11927.2|11915.2|0
1729278300000|2024-10-18 19:05:00|11930.4|11918.4|11930.5|11918.5|11930.5|11918.5|11928.3|11916.3|0
1729278600000|2024-10-18 19:10:00|11928.4|11916.4|11932.6|11920.6|11932.7|11920.7|11928.4|11916.4|0
1729278900000|2024-10-18 19:15:00|11930.5|11918.5|11930.5|11918.5|11932.6|11920.6|11930.4|11918.4|0
1729279200000|2024-10-18 19:20:00|11930.4|11918.4|11930.3|11918.3|11930.5|11918.5|11927.2|11915.2|0
1729279500000|2024-10-18 19:25:00|11930.4|11918.4|11930.4|11918.4|11932.5|11920.5|11930.3|11918.3|0
1729279800000|2024-10-18 19:30:00|11930.3|11918.3|11928.3|11916.3|11930.4|11918.4|11928.2|11916.2|0
1729280100000|2024-10-18 19:35:00|11928.2|11916.2|11928.3|11916.3|11930.4|11918.4|11926.1|11914.1|0
1729280400000|2024-10-18 19:40:00|11928.2|11916.2|11924|11912|11928.2|11916.2|11924|11912|0
1729280700000|2024-10-18 19:45:00|11924.1|11912.1|11926.1|11914.1|11926.2|11914.2|11924|11912|0
1729281000000|2024-10-18 19:50:00|11925.1|11913.1|11928.4|11916.4|11928.4|11916.4|11924|11912|0
1729281300000|2024-10-18 19:55:00|11929.5|11917.5|11931.3|11919.3|11932.7|11920.7|11928.3|11916.3|0
1729281600000|2024-10-18 20:00:00|11931.1|11919.1|11934.3|11922.3|11935.2|11923.2|11927.9|11915.9|0
1729281900000|2024-10-18 20:05:00|11934.7|11922.7|11933.4|11921.4|11937.5|11925.5|11933|11921|0
1729282200000|2024-10-18 20:10:00|11933.5|11921.5|11933.9|11921.9|11934.3|11922.3|11933|11921|0
1729282500000|2024-10-18 20:15:00|11933.7|11921.7|11933|11921|11934.3|11922.3|11933|11921|0
1729282800000|2024-10-18 20:20:00|11933.4|11921.4|11934.3|11922.3|11934.3|11922.3|11932.6|11920.6|0
1729283100000|2024-10-18 20:25:00|11933.9|11921.9|11933.9|11921.9|11934.7|11922.7|11933.9|11921.9|0
1729283400000|2024-10-18 20:30:00|11934.1|11922.1|11933.9|11921.9|11935.2|11923.2|11933.4|11921.4|0
1729283700000|2024-10-18 20:35:00|11934.3|11922.3|11934.3|11922.3|11934.7|11922.7|11934.3|11922.3|0
1729284000000|2024-10-18 20:40:00|11934.7|11922.7|11935.6|11923.6|11936.2|11924.2|11934.3|11922.3|0
1729284300000|2024-10-18 20:45:00|11935.2|11923.2|11933.9|11921.9|11935.2|11923.2|11933.9|11921.9|0
1729284600000|2024-10-18 20:50:00|11934.3|11922.3|11934.3|11922.3|11934.3|11922.3|11933.9|11921.9|0
1729284900000|2024-10-18 20:55:00|11934.5|11922.5|11933|11921|11934.7|11922.7|11932.6|11920.6|0
1729285200000|2024-10-18 21:00:00|11931.7|11919.7|11931.7|11919.7|11931.7|11919.7|11931.7|11919.7|0
1729461600000|2024-10-20 22:00:00|11940|11928|11939.9|11927.9|11943.3|11931.3|11939.2|11927.2|0
1729461900000|2024-10-20 22:05:00|11939.6|11927.6|11940.5|11928.5|11943.1|11931.1|11939.6|11927.6|0
1729462200000|2024-10-20 22:10:00|11940.1|11928.1|11940.1|11928.1|11941.4|11929.4|11937.7|11925.7|0
1729462500000|2024-10-20 22:15:00|11940.5|11928.5|11939|11927|11940.9|11928.9|11938.2|11926.2|0
1729462800000|2024-10-20 22:20:00|11939.2|11927.2|11940.1|11928.1|11940.1|11928.1|11939.2|11927.2|0
1729463100000|2024-10-20 22:25:00|11939.9|11927.9|11940.9|11928.9|11941.4|11929.4|11939.6|11927.6|0
1729463400000|2024-10-20 22:30:00|11941.4|11929.4|11942|11930|11942.5|11930.5|11940.9|11928.9|0
1729463700000|2024-10-20 22:35:00|11942.5|11930.5|11942|11930|11942.5|11930.5|11941.6|11929.6|0
1729464000000|2024-10-20 22:40:00|11942.5|11930.5|11944.8|11932.8|11945.2|11933.2|11942.5|11930.5|0
1729464300000|2024-10-20 22:45:00|11945.2|11933.2|11944.2|11932.2|11945.7|11933.7|11943.5|11931.5|0
1729464600000|2024-10-20 22:50:00|11944.4|11932.4|11942.7|11930.7|11944.8|11932.8|11942.7|11930.7|0
1729464900000|2024-10-20 22:55:00|11942.9|11930.9|11944|11932|11944|11932|11942.9|11930.9|0
1729465200000|2024-10-20 23:00:00|11944.4|11932.4|11945.4|11933.4|11945.9|11933.9|11944.4|11932.4|0
1729465500000|2024-10-20 23:05:00|11945|11933|11945.2|11933.2|11945.9|11933.9|11944.1|11932.1|0
1729465800000|2024-10-20 23:10:00|11945.4|11933.4|11945.2|11933.2|11945.4|11933.4|11944.1|11932.1|0
1729466100000|2024-10-20 23:15:00|11945.4|11933.4|11946.7|11934.7|11947.1|11935.1|11944.1|11932.1|0
1729466400000|2024-10-20 23:20:00|11946.9|11934.9|11945.9|11933.9|11947.1|11935.1|11945.4|11933.4|0
1729466700000|2024-10-20 23:25:00|11946.1|11934.1|11945.4|11933.4|11946.3|11934.3|11945|11933|0
1729467000000|2024-10-20 23:30:00|11945.9|11933.9|11945.4|11933.4|11946.1|11934.1|11944.6|11932.6|0
1729467300000|2024-10-20 23:35:00|11945.6|11933.6|11943.9|11931.9|11945.9|11933.9|11943.9|11931.9|0
1729467600000|2024-10-20 23:40:00|11943.3|11931.3|11944.8|11932.8|11944.8|11932.8|11942.8|11930.8|0
1729467900000|2024-10-20 23:45:00|11944.3|11932.3|11941.6|11929.6|11945|11933|11940.7|11928.7|0
1729468200000|2024-10-20 23:50:00|11941.5|11929.5|11944.3|11932.3|11944.8|11932.8|11941.1|11929.1|0
1729468500000|2024-10-20 23:55:00|11943.9|11931.9|11944.1|11932.1|11945.2|11933.2|11943.3|11931.3|0
1729468800000|2024-10-21 00:00:00|11944.3|11932.3|11942.4|11930.4|11944.6|11932.6|11942.4|11930.4|0
1729469100000|2024-10-21 00:05:00|11942.8|11930.8|11942.8|11930.8|11944.3|11932.3|11942|11930|0
1729469400000|2024-10-21 00:10:00|11942.6|11930.6|11937|11925|11942.6|11930.6|11935.1|11923.1|0
1729469700000|2024-10-21 00:15:00|11936.6|11924.6|11922.3|11910.3|11937|11925|11922.3|11910.3|0
1729470000000|2024-10-21 00:20:00|11922.2|11910.2|11922.3|11910.3|11924.4|11912.4|11920.1|11908.1|0
1729470300000|2024-10-21 00:25:00|11923.3|11911.3|11922.3|11910.3|11924.4|11912.4|11920.2|11908.2|0
1729470600000|2024-10-21 00:30:00|11924.3|11912.3|11926.5|11914.5|11926.5|11914.5|11922.3|11910.3|0
1729470900000|2024-10-21 00:35:00|11924.4|11912.4|11924.4|11912.4|11926.5|11914.5|11922.3|11910.3|0
1729471200000|2024-10-21 00:40:00|11926.5|11914.5|11926.5|11914.5|11926.5|11914.5|11926.5|11914.5|0
1729471500000|2024-10-21 00:45:00|11928.6|11916.6|11928.6|11916.6|11928.6|11916.6|11926.5|11914.5|0
1729471800000|2024-10-21 00:50:00|11926.5|11914.5|11928.6|11916.6|11928.6|11916.6|11926.5|11914.5|0
1729472100000|2024-10-21 00:55:00|11930.7|11918.7|11928.5|11916.5|11930.7|11918.7|11926.5|11914.5|0
1729472400000|2024-10-21 01:00:00|11928.6|11916.6|11928.5|11916.5|11930.6|11918.6|11928.5|11916.5|0
1729472700000|2024-10-21 01:05:00|11930.6|11918.6|11928.5|11916.5|11930.6|11918.6|11928.5|11916.5|0
1729473000000|2024-10-21 01:10:00|11929.6|11917.6|11930.6|11918.6|11930.6|11918.6|11928.5|11916.5|0
1729473300000|2024-10-21 01:15:00|11928.5|11916.5|11928.6|11916.6|11930.6|11918.6|11926.4|11914.4|0
1729473600000|2024-10-21 01:20:00|11930.6|11918.6|11930.7|11918.7|11930.7|11918.7|11928.5|11916.5|0
1729473900000|2024-10-21 01:25:00|11928.6|11916.6|11926.5|11914.5|11930.7|11918.7|11926.5|11914.5|0
1729474200000|2024-10-21 01:30:00|11928.6|11916.6|11932.8|11920.8|11932.8|11920.8|11928.6|11916.6|0
1729474500000|2024-10-21 01:35:00|11932.7|11920.7|11926.5|11914.5|11932.8|11920.8|11926.4|11914.4|0
1729474800000|2024-10-21 01:40:00|11928.6|11916.6|11932.8|11920.8|11932.8|11920.8|11928.6|11916.6|0
1729475100000|2024-10-21 01:45:00|11932.7|11920.7|11930.7|11918.7|11932.7|11920.7|11930.6|11918.6|0
1729475400000|2024-10-21 01:50:00|11930.6|11918.6|11930.6|11918.6|11930.6|11918.6|11928.5|11916.5|0
1729475700000|2024-10-21 01:55:00|11928.5|11916.5|11926.4|11914.4|11928.5|11916.5|11924.3|11912.3|0
1729476000000|2024-10-21 02:00:00|11926.5|11914.5|11926.4|11914.4|11926.5|11914.5|11924.4|11912.4|0
1729476300000|2024-10-21 02:05:00|11926.5|11914.5|11926.4|11914.4|11926.5|11914.5|11925.4|11913.4|0
1729476600000|2024-10-21 02:10:00|11924.3|11912.3|11926.4|11914.4|11926.4|11914.4|11924.3|11912.3|0
1729476900000|2024-10-21 02:15:00|11926.3|11914.3|11924.3|11912.3|11926.4|11914.4|11924.3|11912.3|0
1729477200000|2024-10-21 02:20:00|11926.4|11914.4|11926.4|11914.4|11926.4|11914.4|11924.3|11912.3|0
1729477500000|2024-10-21 02:25:00|11924.3|11912.3|11928.5|11916.5|11928.5|11916.5|11924.3|11912.3|0
1729477800000|2024-10-21 02:30:00|11926.4|11914.4|11926.4|11914.4|11927.4|11915.4|11926.4|11914.4|0
1729478100000|2024-10-21 02:35:00|11927.4|11915.4|11928.5|11916.5|11928.5|11916.5|11926.4|11914.4|0
1729478400000|2024-10-21 02:40:00|11926.4|11914.4|11924.3|11912.3|11928.5|11916.5|11922.2|11910.2|0
1729478700000|2024-10-21 02:45:00|11924.2|11912.2|11922.2|11910.2|11924.2|11912.2|11922.1|11910.1|0
1729479000000|2024-10-21 02:50:00|11922.1|11910.1|11922.1|11910.1|11922.2|11910.2|11920|11908|0
1729479300000|2024-10-21 02:55:00|11921.1|11909.1|11922.1|11910.1|11922.1|11910.1|11920|11908|0
1729479900000|2024-10-21 03:05:00|11924.2|11912.2|11924.3|11912.3|11924.3|11912.3|11924.2|11912.2|0
1729480200000|2024-10-21 03:10:00|11924.2|11912.2|11924.2|11912.2|11924.2|11912.2|11924.2|11912.2|0
1729480500000|2024-10-21 03:15:00|11922.1|11910.1|11922.1|11910.1|11922.1|11910.1|11920|11908|0
1729480800000|2024-10-21 03:20:00|11920.1|11908.1|11920|11908|11922.1|11910.1|11920|11908|0
1729481100000|2024-10-21 03:25:00|11918|11906|11922.2|11910.2|11922.2|11910.2|11917.9|11905.9|0
1729481400000|2024-10-21 03:30:00|11920.1|11908.1|11922.2|11910.2|11922.2|11910.2|11920.1|11908.1|0
1729481700000|2024-10-21 03:35:00|11924.3|11912.3|11922.2|11910.2|11924.3|11912.3|11922.2|11910.2|0
1729482000000|2024-10-21 03:40:00|11920.1|11908.1|11922.2|11910.2|11922.2|11910.2|11920.1|11908.1|0
1729482300000|2024-10-21 03:45:00|11924.3|11912.3|11922.2|11910.2|11924.3|11912.3|11922.2|11910.2|0
1729482600000|2024-10-21 03:50:00|11920.1|11908.1|11920|11908|11920.1|11908.1|11917.9|11905.9|0
1729482900000|2024-10-21 03:55:00|11919|11907|11917.9|11905.9|11920|11908|11917.9|11905.9|0
1729483500000|2024-10-21 04:05:00|11920|11908|11920|11908|11920|11908|11920|11908|0
1729483800000|2024-10-21 04:10:00|11917.9|11905.9|11918|11906|11920|11908|11917.9|11905.9|0
1729484100000|2024-10-21 04:15:00|11917.9|11905.9|11917.9|11905.9|11920|11908|11917.9|11905.9|0
1729484400000|2024-10-21 04:20:00|11915.8|11903.8|11917.9|11905.9|11917.9|11905.9|11915.8|11903.8|0
1729484700000|2024-10-21 04:25:00|11919|11907|11920|11908|11920|11908|11917.9|11905.9|0
1729485000000|2024-10-21 04:30:00|11921|11909|11917.9|11905.9|11922.1|11910.1|11917.9|11905.9|0
1729485300000|2024-10-21 04:35:00|11916.9|11904.9|11915.8|11903.8|11916.9|11904.9|11913.7|11901.7|0
1729485600000|2024-10-21 04:40:00|11913.7|11901.7|11913.7|11901.7|11915.8|11903.8|11912.6|11900.6|0
1729485900000|2024-10-21 04:45:00|11914.7|11902.7|11913.7|11901.7|11915.8|11903.8|11913.7|11901.7|0
1729486200000|2024-10-21 04:50:00|11912.6|11900.6|11913.6|11901.6|11913.7|11901.7|11911.6|11899.6|0
1729486500000|2024-10-21 04:55:00|11911.6|11899.6|11915.7|11903.7|11915.7|11903.7|11911.6|11899.6|0
1729486800000|2024-10-21 05:00:00|11913.6|11901.6|11913.7|11901.7|11915.8|11903.8|11910.5|11898.5|0
1729487100000|2024-10-21 05:05:00|11913.6|11901.6|11913.6|11901.6|11915.7|11903.7|11909.4|11897.4|0
1729487400000|2024-10-21 05:10:00|11911.5|11899.5|11913.6|11901.6|11913.6|11901.6|11909.4|11897.4|0
1729487700000|2024-10-21 05:15:00|11912.6|11900.6|11913.6|11901.6|11913.6|11901.6|11911.5|11899.5|0
1729488000000|2024-10-21 05:20:00|11913.5|11901.5|11911.5|11899.5|11915.7|11903.7|11911.5|11899.5|0
1729488300000|2024-10-21 05:25:00|11912.5|11900.5|11909.4|11897.4|11913.6|11901.6|11909.4|11897.4|0
1729488600000|2024-10-21 05:30:00|11908.4|11896.4|11905.2|11893.2|11910.4|11898.4|11903.1|11891.1|0
1729488900000|2024-10-21 05:35:00|11906.3|11894.3|11907.2|11895.2|11911.4|11899.4|11905.2|11893.2|0
1729489200000|2024-10-21 05:40:00|11905.1|11893.1|11909.4|11897.4|11909.4|11897.4|11905.1|11893.1|0
1729489500000|2024-10-21 05:45:00|11911.4|11899.4|11908.3|11896.3|11911.5|11899.5|11907.2|11895.2|0
1729489800000|2024-10-21 05:50:00|11909.3|11897.3|11911.4|11899.4|11911.4|11899.4|11907.2|11895.2|0
1729490100000|2024-10-21 05:55:00|11912.4|11900.4|11909.3|11897.3|11913.5|11901.5|11909.3|11897.3|0
1729490400000|2024-10-21 06:00:00|11907.2|11895.2|11898.7|11893.7|11909.3|11897.7|11898.2|11892.2|19
1729490700000|2024-10-21 06:05:00|11897.2|11892.2|11901.7|11896.7|11903.7|11898.7|11897.2|11892.2|13
1729491000000|2024-10-21 06:10:00|11899.7|11894.7|11896.7|11891.7|11901.2|11896.2|11892.7|11887.7|29
1729491300000|2024-10-21 06:15:00|11895.2|11890.2|11895.7|11890.7|11896.7|11891.7|11889.7|11884.7|7
1729491600000|2024-10-21 06:20:00|11896.2|11891.2|11898.2|11893.2|11901.7|11896.7|11896.2|11891.2|4
1729491900000|2024-10-21 06:25:00|11897.7|11892.7|11894.7|11889.7|11897.7|11892.7|11894.2|11889.2|2
1729492200000|2024-10-21 06:30:00|11895.2|11890.2|11891.7|11886.7|11898.2|11893.2|11891.7|11886.7|4
1729492500000|2024-10-21 06:35:00|11892.2|11887.2|11893.7|11888.7|11893.7|11888.7|11889.2|11884.2|6
1729492800000|2024-10-21 06:40:00|11893.2|11888.2|11885.7|11880.7|11893.7|11888.7|11885.2|11880.2|9
1729493100000|2024-10-21 06:45:00|11885.2|11880.2|11885.7|11880.7|11886.7|11881.7|11882.2|11877.2|10
1729493400000|2024-10-21 06:50:00|11886.2|11881.2|11886.2|11881.2|11887.7|11882.7|11885.2|11880.2|3
1729493700000|2024-10-21 06:55:00|11885.7|11880.7|11889.2|11884.2|11895.7|11890.7|11882.2|11877.2|37
1729494000000|2024-10-21 07:00:00|11889.7|11884.7|11904.2|11899.2|11907.2|11902.2|11887.2|11882.2|349
1729494300000|2024-10-21 07:05:00|11903.7|11898.7|11902.2|11897.2|11904.2|11899.2|11888.2|11883.2|203
1729494600000|2024-10-21 07:10:00|11903.7|11898.7|11898.7|11893.7|11904.2|11899.2|11885.7|11880.7|167
1729494900000|2024-10-21 07:15:00|11899.2|11894.2|11900.7|11895.7|11907.7|11902.7|11894.7|11889.7|108
1729495200000|2024-10-21 07:20:00|11901.2|11896.2|11907.2|11902.2|11907.7|11902.7|11893.2|11888.2|120
1729495500000|2024-10-21 07:25:00|11906.7|11901.7|11905.7|11900.7|11911.7|11906.7|11896.7|11891.7|84
1729495800000|2024-10-21 07:30:00|11906.2|11901.2|11926.7|11921.7|11928.2|11923.2|11906.2|11901.2|148
1729496100000|2024-10-21 07:35:00|11926.2|11921.2|11934.7|11929.7|11936.2|11931.2|11926.2|11921.2|155
1729496400000|2024-10-21 07:40:00|11932.9|11927.9|11919.9|11914.9|11932.9|11927.9|11915.9|11910.9|93
1729496700000|2024-10-21 07:45:00|11920.4|11915.4|11935.9|11930.9|11936.9|11931.9|11919.4|11914.4|89
1729497000000|2024-10-21 07:50:00|11935.4|11930.4|11926.4|11921.4|11935.4|11930.4|11923.9|11918.9|77
1729497300000|2024-10-21 07:55:00|11925.9|11920.9|11917.4|11912.4|11929.9|11924.9|11916.9|11911.9|81
1729497600000|2024-10-21 08:00:00|11916.9|11911.9|11908.4|11903.4|11920.9|11915.9|11908.4|11903.4|41
1729497900000|2024-10-21 08:05:00|11906.9|11901.9|11908.9|11903.9|11912.9|11907.9|11906.4|11901.4|34
1729498200000|2024-10-21 08:10:00|11908.4|11903.4|11900.9|11895.9|11910.9|11905.9|11900.9|11895.9|34
1729498500000|2024-10-21 08:15:00|11901.4|11896.4|11901.9|11896.9|11903.4|11898.4|11895.4|11890.4|18
1729498800000|2024-10-21 08:20:00|11902.4|11897.4|11894.9|11889.9|11903.9|11898.9|11894.4|11889.4|29
1729499100000|2024-10-21 08:25:00|11895.4|11890.4|11891.9|11886.9|11896.9|11891.9|11887.4|11882.4|27
1729499400000|2024-10-21 08:30:00|11891.4|11886.4|11892.9|11887.9|11896.9|11891.9|11888.4|11883.4|34
1729499700000|2024-10-21 08:35:00|11892.4|11887.4|11897.9|11892.9|11897.9|11892.9|11888.9|11883.9|26
1729500000000|2024-10-21 08:40:00|11898.4|11893.4|11893.4|11888.4|11899.9|11894.9|11892.9|11887.9|18
1729500300000|2024-10-21 08:45:00|11892.9|11887.9|11887.9|11882.9|11892.9|11887.9|11883.4|11878.4|51
1729500600000|2024-10-21 08:50:00|11888.4|11883.4|11888.9|11883.9|11892.9|11887.9|11886.9|11881.9|28
1729500900000|2024-10-21 08:55:00|11889.4|11884.4|11877.4|11872.4|11891.4|11886.4|11876.9|11871.9|39
1729501200000|2024-10-21 09:00:00|11876.9|11871.9|11872.9|11867.9|11880.4|11875.4|11871.4|11866.4|64
1729501500000|2024-10-21 09:05:00|11872.4|11867.4|11872.9|11867.9|11881.4|11876.4|11869.4|11864.4|47
1729501800000|2024-10-21 09:10:00|11873.4|11868.4|11874.9|11869.9|11880.9|11875.9|11870.9|11865.9|27
1729502100000|2024-10-21 09:15:00|11874.4|11869.4|11872.4|11867.4|11877.9|11872.9|11868.9|11863.9|19
1729502400000|2024-10-21 09:20:00|11872.9|11867.9|11867.4|11862.4|11873.9|11868.9|11865.4|11860.4|37
1729502700000|2024-10-21 09:25:00|11866.9|11861.9|11863.4|11858.4|11867.9|11862.9|11862.9|11857.9|32
1729503000000|2024-10-21 09:30:00|11862.9|11857.9|11852.9|11847.9|11863.9|11858.9|11850.4|11845.4|46
1729503300000|2024-10-21 09:35:00|11853.4|11848.4|11865.9|11860.9|11865.9|11860.9|11853.4|11848.4|33
1729503600000|2024-10-21 09:40:00|11865.4|11860.4|11870.9|11865.9|11871.9|11866.9|11861.9|11856.9|26
1729503900000|2024-10-21 09:45:00|11870.4|11865.4|11867.9|11862.9|11874.9|11869.9|11866.9|11861.9|19
1729504200000|2024-10-21 09:50:00|11867.4|11862.4|11868.9|11863.9|11868.9|11863.9|11863.9|11858.9|17
1729504500000|2024-10-21 09:55:00|11868.4|11863.4|11857.9|11852.9|11869.9|11864.9|11857.9|11852.9|22
1729504800000|2024-10-21 10:00:00|11858.4|11853.4|11857.9|11852.9|11859.4|11854.4|11852.9|11847.9|16
1729505100000|2024-10-21 10:05:00|11858.4|11853.4|11859.4|11854.4|11860.9|11855.9|11853.9|11848.9|23
1729505400000|2024-10-21 10:10:00|11858.9|11853.9|11859.9|11854.9|11862.4|11857.4|11854.4|11849.4|18
1729505700000|2024-10-21 10:15:00|11859.4|11854.4|11852.9|11847.9|11860.9|11855.9|11851.9|11846.9|34
1729506000000|2024-10-21 10:20:00|11852.4|11847.4|11850.9|11845.9|11854.9|11849.9|11849.4|11844.4|29
1729506300000|2024-10-21 10:25:00|11851.4|11846.4|11851.9|11846.9|11857.9|11852.9|11849.4|11844.4|24
1729506600000|2024-10-21 10:30:00|11851.4|11846.4|11845.9|11840.9|11851.9|11846.9|11844.4|11839.4|46
1729506900000|2024-10-21 10:35:00|11845.4|11840.4|11835.9|11830.9|11846.9|11841.9|11834.9|11829.9|48
1729507200000|2024-10-21 10:40:00|11835.4|11830.4|11833.9|11828.9|11842.9|11837.9|11830.4|11825.4|38
1729507500000|2024-10-21 10:45:00|11833.4|11828.4|11835.9|11830.9|11835.9|11830.9|11829.4|11824.4|27
1729507800000|2024-10-21 10:50:00|11835.4|11830.4|11834.4|11829.4|11836.9|11831.9|11827.4|11822.4|28
1729508100000|2024-10-21 10:55:00|11833.9|11828.9|11828.9|11823.9|11835.4|11830.4|11828.9|11823.9|23
1729508400000|2024-10-21 11:00:00|11829.4|11824.4|11837.9|11832.9|11837.9|11832.9|11828.9|11823.9|29
1729508700000|2024-10-21 11:05:00|11837.4|11832.4|11843.9|11838.9|11843.9|11838.9|11835.9|11830.9|79
1729509000000|2024-10-21 11:10:00|11843.4|11838.4|11843.9|11838.9|11847.4|11842.4|11841.9|11836.9|25
1729509300000|2024-10-21 11:15:00|11843.4|11838.4|11835.9|11830.9|11846.4|11841.4|11832.4|11827.4|37
1729509600000|2024-10-21 11:20:00|11835.4|11830.4|11835.9|11830.9|11838.4|11833.4|11833.9|11828.9|19
1729509900000|2024-10-21 11:25:00|11835.4|11830.4|11837.9|11832.9|11839.9|11834.9|11831.9|11826.9|18
1729510200000|2024-10-21 11:30:00|11837.4|11832.4|11841.4|11836.4|11843.9|11838.9|11833.9|11828.9|22
1729510500000|2024-10-21 11:35:00|11841.9|11836.9|11838.4|11833.4|11842.4|11837.4|11836.9|11831.9|17
1729510800000|2024-10-21 11:40:00|11838.7|11833.7|11845.2|11840.2|11847.7|11842.7|11838.2|11833.2|13
1729511100000|2024-10-21 11:45:00|11845.7|11840.7|11844.2|11839.2|11847.2|11842.2|11841.2|11836.2|13
1729511400000|2024-10-21 11:50:00|11843.7|11838.7|11841.2|11836.2|11844.2|11839.2|11838.2|11833.2|15
1729511700000|2024-10-21 11:55:00|11840.7|11835.7|11838.2|11833.2|11844.7|11839.7|11837.7|11832.7|12
1729512000000|2024-10-21 12:00:00|11838.7|11833.7|11846.2|11841.2|11847.2|11842.2|11837.2|11832.2|19
1729512300000|2024-10-21 12:05:00|11846.7|11841.7|11852.7|11847.7|11852.7|11847.7|11845.2|11840.2|29
1729512600000|2024-10-21 12:10:00|11853.7|11848.7|11863.2|11858.2|11863.2|11858.2|11853.2|11848.2|16
1729512900000|2024-10-21 12:15:00|11862.7|11857.7|11869.2|11864.2|11871.7|11866.7|11862.7|11857.7|60
1729513200000|2024-10-21 12:20:00|11869.7|11864.7|11860.7|11855.7|11870.2|11865.2|11860.2|11855.2|15
1729513500000|2024-10-21 12:25:00|11860.2|11855.2|11867.2|11862.2|11870.7|11865.7|11860.2|11855.2|29
1729513800000|2024-10-21 12:30:00|11866.7|11861.7|11871.2|11866.2|11871.2|11866.2|11863.7|11858.7|18
1729514100000|2024-10-21 12:35:00|11871.7|11866.7|11871.2|11866.2|11873.2|11868.2|11869.7|11864.7|29
1729514400000|2024-10-21 12:40:00|11871.7|11866.7|11872.2|11867.2|11873.7|11868.7|11869.7|11864.7|13
1729514700000|2024-10-21 12:45:00|11872.7|11867.7|11872.2|11867.2|11874.7|11869.7|11868.7|11863.7|21
1729515000000|2024-10-21 12:50:00|11871.7|11866.7|11876.2|11871.2|11876.2|11871.2|11867.7|11862.7|27
1729515300000|2024-10-21 12:55:00|11876.7|11871.7|11871.2|11866.2|11876.7|11871.7|11869.2|11864.2|22
1729515600000|2024-10-21 13:00:00|11870.7|11865.7|11881.7|11876.7|11881.7|11876.7|11869.2|11864.2|23
1729515900000|2024-10-21 13:05:00|11882.2|11877.2|11884.2|11879.2|11885.2|11880.2|11880.7|11875.7|22
1729516200000|2024-10-21 13:10:00|11884.7|11879.7|11889.2|11884.2|11891.2|11886.2|11883.7|11878.7|13
1729516500000|2024-10-21 13:15:00|11889.7|11884.7|11890.2|11885.2|11890.7|11885.7|11886.2|11881.2|21
1729516800000|2024-10-21 13:20:00|11890.7|11885.7|11898.2|11893.2|11898.2|11893.2|11889.2|11884.2|33
1729517100000|2024-10-21 13:25:00|11897.7|11892.7|11900.2|11895.2|11901.7|11896.7|11894.2|11889.2|33
1729517400000|2024-10-21 13:30:00|11900.7|11895.7|11913.2|11908.2|11918.2|11913.2|11899.7|11894.7|128
1729517700000|2024-10-21 13:35:00|11913.7|11908.7|11901.2|11896.2|11914.7|11909.7|11894.7|11889.7|104
1729518000000|2024-10-21 13:40:00|11900.7|11895.7|11889.2|11884.2|11905.2|11900.2|11889.2|11884.2|48
1729518300000|2024-10-21 13:45:00|11888.7|11883.7|11894.2|11889.2|11898.7|11893.7|11888.7|11883.7|59
1729518600000|2024-10-21 13:50:00|11894.7|11889.7|11900.2|11895.2|11907.2|11902.2|11894.7|11889.7|61
1729518900000|2024-10-21 13:55:00|11900.7|11895.7|11896.2|11891.2|11900.7|11895.7|11894.2|11889.2|50
1729519200000|2024-10-21 14:00:00|11896.7|11891.7|11890.2|11885.2|11901.2|11896.2|11888.7|11883.7|45
1729519500000|2024-10-21 14:05:00|11890.7|11885.7|11889.2|11884.2|11895.2|11890.2|11887.2|11882.2|47
1729519800000|2024-10-21 14:10:00|11889.7|11884.7|11888.7|11883.7|11894.2|11889.2|11888.2|11883.2|44
1729520100000|2024-10-21 14:15:00|11887.7|11882.7|11888.2|11883.2|11893.7|11888.7|11886.2|11881.2|56
1729520400000|2024-10-21 14:20:00|11887.7|11882.7|11879.2|11874.2|11891.2|11886.2|11879.2|11874.2|61
1729520700000|2024-10-21 14:25:00|11878.7|11873.7|11869.2|11864.2|11879.2|11874.2|11867.2|11862.2|40
1729521000000|2024-10-21 14:30:00|11869.7|11864.7|11872.2|11867.2|11880.2|11875.2|11869.2|11864.2|134
1729521300000|2024-10-21 14:35:00|11871.7|11866.7|11876.7|11871.7|11878.2|11873.2|11869.2|11864.2|59
1729521600000|2024-10-21 14:40:00|11877.2|11872.2|11866.2|11861.2|11878.2|11873.2|11865.2|11860.2|69
1729521900000|2024-10-21 14:45:00|11866.7|11861.7|11856.7|11851.7|11867.2|11862.2|11855.2|11850.2|47
1729522200000|2024-10-21 14:50:00|11856.2|11851.2|11856.2|11851.2|11860.2|11855.2|11854.2|11849.2|71
1729522500000|2024-10-21 14:55:00|11857.2|11852.2|11858.2|11853.2|11859.2|11854.2|11854.7|11849.7|54
1729522800000|2024-10-21 15:00:00|11857.2|11852.2|11849.7|11844.7|11858.2|11853.2|11848.7|11843.7|68
1729523100000|2024-10-21 15:05:00|11850.2|11845.2|11845.7|11840.7|11850.2|11845.2|11839.7|11834.7|108
1729523400000|2024-10-21 15:10:00|11844.7|11839.7|11846.2|11841.2|11847.7|11842.7|11840.7|11835.7|124
1729523700000|2024-10-21 15:15:00|11846.7|11841.7|11843.2|11838.2|11848.2|11843.2|11839.7|11834.7|45
1729524000000|2024-10-21 15:20:00|11842.7|11837.7|11839.2|11834.2|11843.2|11838.2|11837.7|11832.7|92
1729524300000|2024-10-21 15:25:00|11839.7|11834.7|11846.2|11841.2|11846.2|11841.2|11837.2|11832.2|196
1729524600000|2024-10-21 15:30:00|11847.2|11840.2|11845.2|11838.2|11848.2|11841.2|11840.2|11834.2|163
1729524900000|2024-10-21 15:35:00|11844.2|11837.2|11846.2|11839.2|11846.2|11840.2|11838.2|11832.2|88
1729525200000|2024-10-21 15:40:00|11845.2|11840.2|11851.2|11844.2|11851.2|11844.2|11844.2|11836.2|22
1729525500000|2024-10-21 15:45:00|11850.2|11843.2|11854.2|11847.2|11854.2|11847.2|11848.2|11841.2|12
1729525800000|2024-10-21 15:50:00|11853.2|11846.2|11857.2|11850.2|11861.2|11854.2|11853.2|11846.2|77
1729526100000|2024-10-21 15:55:00|11858.2|11851.2|11863.2|11856.2|11865.2|11859.2|11858.2|11851.2|13
1729526400000|2024-10-21 16:00:00|11862.2|11855.2|11862.2|11855.2|11864.2|11857.2|11860.2|11853.2|1
1729526700000|2024-10-21 16:05:00|11863.2|11856.2|11859.2|11852.2|11864.2|11857.2|11859.2|11852.2|6
1729527000000|2024-10-21 16:10:00|11860.2|11853.2|11853.2|11846.2|11860.2|11853.2|11852.2|11845.2|6
1729527300000|2024-10-21 16:15:00|11852.2|11847.2|11853.2|11846.2|11854.2|11847.2|11852.2|11845.2|7
1729527600000|2024-10-21 16:20:00|11852.2|11845.2|11852.2|11844.2|11852.2|11845.2|11850.2|11843.2|5
1729527900000|2024-10-21 16:25:00|11853.2|11845.2|11854.2|11847.2|11855.2|11848.2|11851.2|11844.2|31
1729528200000|2024-10-21 16:30:00|11855.2|11849.2|11855.2|11848.2|11856.2|11849.2|11854.2|11846.2|5
1729528500000|2024-10-21 16:35:00|11854.2|11847.2|11854.2|11847.2|11855.2|11848.2|11852.2|11845.2|1
1729528800000|2024-10-21 16:40:00|11853.2|11846.2|11853.2|11846.2|11854.2|11847.2|11852.2|11845.2|1
1729529100000|2024-10-21 16:45:00|11854.2|11847.2|11853.2|11845.2|11854.2|11847.2|11852.2|11844.2|2
1729529400000|2024-10-21 16:50:00|11854.2|11846.2|11858.2|11851.2|11858.2|11851.2|11854.2|11846.2|4
1729529700000|2024-10-21 16:55:00|11859.2|11852.2|11860.2|11852.2|11862.2|11854.2|11858.2|11850.2|28
1729530000000|2024-10-21 17:00:00|11861.2|11853.2|11861.2|11853.2|11866.2|11858.2|11860.2|11852.2|12
1729530300000|2024-10-21 17:05:00|11860.2|11851.2|11862.2|11855.2|11862.2|11855.2|11860.2|11851.2|1
1729530600000|2024-10-21 17:10:00|11861.2|11854.2|11862.2|11855.2|11862.2|11855.2|11861.2|11853.2|7
1729530900000|2024-10-21 17:15:00|11864.2|11853.2|11858.2|11850.2|11864.2|11853.2|11858.2|11850.2|5
1729531200000|2024-10-21 17:20:00|11859.2|11851.2|11861.2|11854.2|11861.2|11854.2|11858.2|11851.2|6
1729531500000|2024-10-21 17:25:00|11860.2|11853.2|11856.2|11850.2|11860.2|11853.2|11856.2|11849.2|13
1729531800000|2024-10-21 17:30:00|11857.2|11851.2|11859.2|11852.2|11859.2|11852.2|11856.2|11849.2|4
1729532100000|2024-10-21 17:35:00|11860.2|11851.2|11859.2|11852.2|11860.2|11852.2|11856.2|11849.2|9
1729532400000|2024-10-21 17:40:00|11858.2|11851.2|11859.2|11852.2|11860.2|11853.2|11858.2|11851.2|2
1729532700000|2024-10-21 17:45:00|11860.2|11853.2|11860.2|11853.2|11860.2|11854.2|11858.2|11851.2|9
1729533000000|2024-10-21 17:50:00|11859.2|11852.2|11858.2|11850.2|11862.2|11854.2|11857.2|11850.2|13
1729533300000|2024-10-21 17:55:00|11860.2|11851.2|11862.2|11850.2|11862.2|11852.7|11857.2|11849.2|13
1729533600000|2024-10-21 18:00:00|11860.1|11848.1|11860.1|11848.1|11862.2|11850.2|11860|11848|0
1729533900000|2024-10-21 18:05:00|11860|11848|11857.9|11845.9|11860.1|11848.1|11855.8|11843.8|0
1729534200000|2024-10-21 18:10:00|11858|11846|11857.8|11845.8|11860|11848|11855.7|11843.7|0
1729534500000|2024-10-21 18:15:00|11856.8|11844.8|11860|11848|11862.1|11850.1|11856.8|11844.8|0
1729534800000|2024-10-21 18:20:00|11862.1|11850.1|11857.7|11845.7|11862.1|11850.1|11853.4|11841.4|0
1729535100000|2024-10-21 18:25:00|11856.7|11844.7|11855.4|11843.4|11857.8|11845.8|11855.4|11843.4|0
1729535400000|2024-10-21 18:30:00|11856.5|11844.5|11855.4|11843.4|11857.5|11845.5|11853.2|11841.2|0
1729535700000|2024-10-21 18:35:00|11855.5|11843.5|11855.4|11843.4|11857.6|11845.6|11855.4|11843.4|0
1729536000000|2024-10-21 18:40:00|11855.3|11843.3|11851|11839|11855.4|11843.4|11848.9|11836.9|0
1729536300000|2024-10-21 18:45:00|11848.9|11836.9|11853.2|11841.2|11853.2|11841.2|11848.9|11836.9|0
1729536600000|2024-10-21 18:50:00|11853.1|11841.1|11851|11839|11853.2|11841.2|11851|11839|0
1729536900000|2024-10-21 18:55:00|11851.1|11839.1|11851|11839|11853.2|11841.2|11848.9|11836.9|0
1729537200000|2024-10-21 19:00:00|11853.1|11841.1|11853|11841|11853.1|11841.1|11850.9|11838.9|0
1729537500000|2024-10-21 19:05:00|11853.1|11841.1|11854.8|11842.8|11855.3|11843.3|11853|11841|0
1729537800000|2024-10-21 19:10:00|11854.9|11842.9|11857.2|11845.2|11859.3|11847.3|11854.9|11842.9|0
1729538100000|2024-10-21 19:15:00|11858.3|11846.3|11859.3|11847.3|11859.4|11847.4|11857.2|11845.2|0
1729538400000|2024-10-21 19:20:00|11859.4|11847.4|11857.3|11845.3|11859.4|11847.4|11855|11843|0
1729538700000|2024-10-21 19:25:00|11859.4|11847.4|11855.2|11843.2|11859.5|11847.5|11855.1|11843.1|0
1729539000000|2024-10-21 19:30:00|11855.1|11843.1|11852.9|11840.9|11855.2|11843.2|11850.7|11838.7|0
1729539300000|2024-10-21 19:35:00|11852.8|11840.8|11852.7|11840.7|11854.9|11842.9|11852.7|11840.7|0
1729539600000|2024-10-21 19:40:00|11852.8|11840.8|11852.7|11840.7|11854.9|11842.9|11852.7|11840.7|0
1729539900000|2024-10-21 19:45:00|11852.8|11840.8|11857.1|11845.1|11857.1|11845.1|11852.8|11840.8|0
1729540200000|2024-10-21 19:50:00|11857|11845|11859.3|11847.3|11859.3|11847.3|11854.9|11842.9|0
1729540500000|2024-10-21 19:55:00|11859.2|11847.2|11861.8|11849.8|11861.8|11849.8|11855.1|11843.1|0
1729540800000|2024-10-21 20:00:00|11861|11849|11859.7|11847.7|11861|11849|11856.5|11844.5|0
1729541100000|2024-10-21 20:05:00|11860.1|11848.1|11860|11848|11860.8|11848.8|11859.2|11847.2|0
1729541400000|2024-10-21 20:10:00|11860.4|11848.4|11863.3|11851.3|11863.3|11851.3|11860|11848|0
1729541700000|2024-10-21 20:15:00|11862.9|11850.9|11863.3|11851.3|11864.8|11852.8|11862.5|11850.5|0
1729542000000|2024-10-21 20:20:00|11863.4|11851.4|11868.9|11856.9|11869.3|11857.3|11863.4|11851.4|0
1729542300000|2024-10-21 20:25:00|11869.3|11857.3|11869.7|11857.7|11869.7|11857.7|11868.9|11856.9|0
1729542600000|2024-10-21 20:30:00|11869.3|11857.3|11870.2|11858.2|11870.2|11858.2|11868.5|11856.5|0
1729542900000|2024-10-21 20:35:00|11869.7|11857.7|11872.1|11860.1|11872.1|11860.1|11869.7|11857.7|0
1729543200000|2024-10-21 20:40:00|11871.7|11859.7|11871.7|11859.7|11872.1|11860.1|11871|11859|0
1729543500000|2024-10-21 20:45:00|11872.1|11860.1|11871|11859|11872.1|11860.1|11870.6|11858.6|0
1729543800000|2024-10-21 20:50:00|11870.6|11858.6|11869.3|11857.3|11870.6|11858.6|11868.9|11856.9|0
1729544100000|2024-10-21 20:55:00|11869.7|11857.7|11869.7|11857.7|11872.1|11860.1|11868.8|11856.8|0
1729544400000|2024-10-21 21:00:00|11869.6|11857.6|11869.9|11857.9|11870.5|11858.5|11869.4|11857.4|0
1729544700000|2024-10-21 21:05:00|11873|11861|11873.2|11861.2|11873.2|11861.2|11873|11861|0
1729545000000|2024-10-21 21:10:00|11873.7|11861.7|11873.7|11861.7|11873.7|11861.7|11873.7|11861.7|0
1729545300000|2024-10-21 21:15:00|11873.6|11861.6|11873.7|11861.7|11873.7|11861.7|11873.2|11861.2|0
1729545600000|2024-10-21 21:20:00|11873.9|11861.9|11873.9|11861.9|11873.9|11861.9|11873.9|11861.9|0
1729546800000|2024-10-21 21:40:00|11874.1|11862.1|11874.3|11862.3|11874.3|11862.3|11874.1|11862.1|0
1729547100000|2024-10-21 21:45:00|11874.5|11862.5|11874.3|11862.3|11874.5|11862.5|11874.3|11862.3|0
1729547400000|2024-10-21 21:50:00|11874.5|11862.5|11874.5|11862.5|11874.5|11862.5|11874.1|11862.1|0
1729547700000|2024-10-21 21:55:00|11874.3|11862.3|11874.3|11862.3|11874.3|11862.3|11874.3|11862.3|0
1729548000000|2024-10-21 22:00:00|11875.8|11863.8|11871.1|11859.1|11875.8|11863.8|11870.7|11858.7|0
1729548300000|2024-10-21 22:05:00|11871.5|11859.5|11875.2|11863.2|11875.2|11863.2|11871.5|11859.5|0
1729548600000|2024-10-21 22:10:00|11875.4|11863.4|11873.7|11861.7|11875.6|11863.6|11872.8|11860.8|0
1729548900000|2024-10-21 22:15:00|11873.9|11861.9|11871.9|11859.9|11874.1|11862.1|11871.5|11859.5|0
1729549200000|2024-10-21 22:20:00|11872|11860|11874.1|11862.1|11874.5|11862.5|11871.7|11859.7|0
1729549500000|2024-10-21 22:25:00|11874.5|11862.5|11873.2|11861.2|11874.5|11862.5|11872.4|11860.4|0
1729549800000|2024-10-21 22:30:00|11873|11861|11873.6|11861.6|11874.9|11862.9|11872.4|11860.4|0
1729550100000|2024-10-21 22:35:00|11873.5|11861.5|11871.9|11859.9|11873.5|11861.5|11871.2|11859.2|0
1729550400000|2024-10-21 22:40:00|11872.7|11860.7|11870.4|11858.4|11872.7|11860.7|11869.1|11857.1|0
1729550700000|2024-10-21 22:45:00|11870.3|11858.3|11870.1|11858.1|11870.4|11858.4|11869.5|11857.5|0
1729551000000|2024-10-21 22:50:00|11869.9|11857.9|11869.9|11857.9|11870.4|11858.4|11869.5|11857.5|0
1729551300000|2024-10-21 22:55:00|11869.7|11857.7|11868.6|11856.6|11869.9|11857.9|11868.2|11856.2|0
1729551600000|2024-10-21 23:00:00|11868.9|11856.9|11870.8|11858.8|11870.8|11858.8|11868.6|11856.6|0
1729551900000|2024-10-21 23:05:00|11870.4|11858.4|11868.6|11856.6|11870.8|11858.8|11868.6|11856.6|0
1729552200000|2024-10-21 23:10:00|11868.4|11856.4|11868.6|11856.6|11869.1|11857.1|11868.2|11856.2|0
1729552500000|2024-10-21 23:15:00|11868.2|11856.2|11868.2|11856.2|11870.4|11858.4|11868.2|11856.2|0
1729552800000|2024-10-21 23:20:00|11868.1|11856.1|11868.1|11856.1|11868.5|11856.5|11868.1|11856.1|0
1729553100000|2024-10-21 23:25:00|11868.5|11856.5|11868.9|11856.9|11869.4|11857.4|11868.1|11856.1|0
1729553400000|2024-10-21 23:30:00|11868.5|11856.5|11868.7|11856.7|11868.9|11856.9|11868.1|11856.1|0
1729553700000|2024-10-21 23:35:00|11868.5|11856.5|11866.7|11854.7|11870.6|11858.6|11866.1|11854.1|0
1729554000000|2024-10-21 23:40:00|11866.3|11854.3|11865.2|11853.2|11867.2|11855.2|11865.2|11853.2|0
1729554300000|2024-10-21 23:45:00|11865.1|11853.1|11864.7|11852.7|11865.2|11853.2|11863.2|11851.2|0
1729554600000|2024-10-21 23:50:00|11864.1|11852.1|11865.2|11853.2|11865.6|11853.6|11864.1|11852.1|0
1729554900000|2024-10-21 23:55:00|11865.1|11853.1|11864.7|11852.7|11865.6|11853.6|11864.7|11852.7|0
1729555200000|2024-10-22 00:00:00|11864.1|11852.1|11857.2|11845.2|11864.1|11852.1|11856.7|11844.7|0
1729555500000|2024-10-22 00:05:00|11857.1|11845.1|11854.6|11842.6|11857.6|11845.6|11852.7|11840.7|0
1729555800000|2024-10-22 00:10:00|11854.2|11842.2|11867|11855|11867.5|11855.5|11854.2|11842.2|0
1729556100000|2024-10-22 00:15:00|11867.5|11855.5|11857.8|11845.8|11867.5|11855.5|11847.3|11835.3|0
1729556400000|2024-10-22 00:20:00|11859.9|11847.9|11867.3|11855.3|11868.4|11856.4|11857.8|11845.8|0
1729556700000|2024-10-22 00:25:00|11866.3|11854.3|11868.3|11856.3|11868.4|11856.4|11864.2|11852.2|0
1729557000000|2024-10-22 00:30:00|11866.2|11854.2|11868.3|11856.3|11868.3|11856.3|11866.2|11854.2|0
1729557300000|2024-10-22 00:35:00|11867.2|11855.2|11861.8|11849.8|11868.3|11856.3|11861.8|11849.8|0
1729557600000|2024-10-22 00:40:00|11861.9|11849.9|11861.8|11849.8|11866|11854|11861.8|11849.8|0
1729557900000|2024-10-22 00:45:00|11859.7|11847.7|11857.5|11845.5|11861.9|11849.9|11855.4|11843.4|0
1729558200000|2024-10-22 00:50:00|11857.6|11845.6|11857.5|11845.5|11857.6|11845.6|11855.4|11843.4|0
1729558500000|2024-10-22 00:55:00|11855.4|11843.4|11849.1|11837.1|11857.5|11845.5|11849.1|11837.1|0
1729558800000|2024-10-22 01:00:00|11847|11835|11845|11833|11852.3|11840.3|11844.9|11832.9|0
1729559100000|2024-10-22 01:05:00|11844.9|11832.9|11853.3|11841.3|11853.4|11841.4|11844.9|11832.9|0
1729559400000|2024-10-22 01:10:00|11852.3|11840.3|11838.7|11826.7|11852.3|11840.3|11838.7|11826.7|0
1729559700000|2024-10-22 01:15:00|11836.6|11824.6|11844.9|11832.9|11847|11835|11836.6|11824.6|0
1729560000000|2024-10-22 01:20:00|11845|11833|11841.7|11829.7|11845|11833|11840.7|11828.7|0
1729560300000|2024-10-22 01:25:00|11842.8|11830.8|11844.8|11832.8|11846.9|11834.9|11840.7|11828.7|0
1729560600000|2024-10-22 01:30:00|11846.9|11834.9|11853.2|11841.2|11853.2|11841.2|11844.8|11832.8|0
1729560900000|2024-10-22 01:35:00|11852.2|11840.2|11849|11837|11855.3|11843.3|11846.9|11834.9|0
1729561200000|2024-10-22 01:40:00|11848.9|11836.9|11853.2|11841.2|11855.3|11843.3|11846.9|11834.9|0
1729561500000|2024-10-22 01:45:00|11851.1|11839.1|11846.9|11834.9|11853.1|11841.1|11846.9|11834.9|0
1729561800000|2024-10-22 01:50:00|11848|11836|11851.2|11839.2|11852.2|11840.2|11846.9|11834.9|0
1729562100000|2024-10-22 01:55:00|11851.1|11839.1|11849.1|11837.1|11851.2|11839.2|11847|11835|0
1729562400000|2024-10-22 02:00:00|11847|11835|11851.2|11839.2|11855.4|11843.4|11846.9|11834.9|0
1729562700000|2024-10-22 02:05:00|11852.3|11840.3|11851.4|11839.4|11852.4|11840.4|11851.2|11839.2|0
1729563000000|2024-10-22 02:10:00|11851.3|11839.3|11851.4|11839.4|11855.6|11843.6|11849.3|11837.3|0
1729563300000|2024-10-22 02:15:00|11853.5|11841.5|11848.2|11836.2|11853.5|11841.5|11846.1|11834.1|0
1729563600000|2024-10-22 02:20:00|11849.3|11837.3|11848.2|11836.2|11851.4|11839.4|11848.2|11836.2|0
1729563900000|2024-10-22 02:25:00|11847.2|11835.2|11848.2|11836.2|11848.2|11836.2|11844|11832|0
1729564200000|2024-10-22 02:30:00|11846.1|11834.1|11848.1|11836.1|11850.2|11838.2|11846.1|11834.1|0
1729564500000|2024-10-22 02:35:00|11846.1|11834.1|11850.2|11838.2|11850.2|11838.2|11846|11834|0
1729564800000|2024-10-22 02:40:00|11851.3|11839.3|11846|11834|11852.3|11840.3|11846|11834|0
1729565100000|2024-10-22 02:45:00|11843.9|11831.9|11843.9|11831.9|11846.1|11834.1|11841.8|11829.8|0
1729565400000|2024-10-22 02:50:00|11844|11832|11839.7|11827.7|11846|11834|11839.7|11827.7|0
1729565700000|2024-10-22 02:55:00|11841.8|11829.8|11839.7|11827.7|11841.8|11829.8|11839.7|11827.7|0
1729566000000|2024-10-22 03:00:00|11841.8|11829.8|11841.8|11829.8|11843.9|11831.9|11839.7|11827.7|0
1729566300000|2024-10-22 03:05:00|11843.9|11831.9|11845|11833|11846|11834|11843.9|11831.9|0
1729566600000|2024-10-22 03:10:00|11843.9|11831.9|11842.9|11830.9|11846.1|11834.1|11841.8|11829.8|0
1729566900000|2024-10-22 03:15:00|11841.9|11829.9|11845.9|11833.9|11846|11834|11841.9|11829.9|0
1729567200000|2024-10-22 03:20:00|11843.8|11831.8|11848|11836|11848.1|11836.1|11843.8|11831.8|0
1729567500000|2024-10-22 03:25:00|11848.1|11836.1|11850.2|11838.2|11852.2|11840.2|11846|11834|0
1729567800000|2024-10-22 03:30:00|11850.1|11838.1|11853.3|11841.3|11853.3|11841.3|11850.1|11838.1|0
1729568100000|2024-10-22 03:35:00|11852.2|11840.2|11850.1|11838.1|11853.3|11841.3|11848|11836|0
1729568400000|2024-10-22 03:40:00|11852.2|11840.2|11846.8|11834.8|11852.2|11840.2|11845.7|11833.7|0
1729568700000|2024-10-22 03:45:00|11845.7|11833.7|11845.7|11833.7|11847.8|11835.8|11845.7|11833.7|0
1729569000000|2024-10-22 03:50:00|11846.8|11834.8|11845.7|11833.7|11847.8|11835.8|11845.7|11833.7|0
1729569600000|2024-10-22 04:00:00|11847.8|11835.8|11843.6|11831.6|11847.8|11835.8|11843.6|11831.6|0
1729569900000|2024-10-22 04:05:00|11841.5|11829.5|11843.6|11831.6|11843.6|11831.6|11841.5|11829.5|0
1729570200000|2024-10-22 04:10:00|11843.5|11831.5|11847.7|11835.7|11847.8|11835.8|11841.5|11829.5|0
1729570500000|2024-10-22 04:15:00|11847.8|11835.8|11852|11840|11852|11840|11847.8|11835.8|0
1729570800000|2024-10-22 04:20:00|11853|11841|11852|11840|11854.1|11842.1|11852|11840|0
1729571100000|2024-10-22 04:25:00|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|0
1729571400000|2024-10-22 04:30:00|11847.8|11835.8|11849.9|11837.9|11849.9|11837.9|11847.8|11835.8|0
1729571700000|2024-10-22 04:35:00|11848.8|11836.8|11854.1|11842.1|11854.1|11842.1|11848.8|11836.8|0
1729572000000|2024-10-22 04:40:00|11853.1|11841.1|11847.9|11835.9|11854.1|11842.1|11847.9|11835.9|0
1729572300000|2024-10-22 04:45:00|11850|11838|11849.9|11837.9|11850|11838|11847.8|11835.8|0
1729572600000|2024-10-22 04:50:00|11852|11840|11847.8|11835.8|11852|11840|11847.8|11835.8|0
1729572900000|2024-10-22 04:55:00|11847.7|11835.7|11847.7|11835.7|11849.8|11837.8|11845.6|11833.6|0
1729573200000|2024-10-22 05:00:00|11849.8|11837.8|11851.9|11839.9|11851.9|11839.9|11845.6|11833.6|0
1729573500000|2024-10-22 05:05:00|11849.9|11837.9|11843.6|11831.6|11851.9|11839.9|11843.6|11831.6|0
1729573800000|2024-10-22 05:10:00|11843.5|11831.5|11843.5|11831.5|11843.6|11831.6|11839.4|11827.4|0
1729574100000|2024-10-22 05:15:00|11845.6|11833.6|11845.6|11833.6|11847.7|11835.7|11845.6|11833.6|0
1729574400000|2024-10-22 05:20:00|11846.7|11834.7|11854|11842|11854|11842|11845.6|11833.6|0
1729574700000|2024-10-22 05:25:00|11856.1|11844.1|11858.2|11846.2|11858.2|11846.2|11854|11842|0
1729575000000|2024-10-22 05:30:00|11856.1|11844.1|11856.2|11844.2|11858.3|11846.3|11852|11840|0
1729575300000|2024-10-22 05:35:00|11858.2|11846.2|11872.5|11860.5|11872.5|11860.5|11856.2|11844.2|0
1729575600000|2024-10-22 05:40:00|11874.6|11862.6|11868.3|11856.3|11874.6|11862.6|11862|11850|0
1729575900000|2024-10-22 05:45:00|11867.2|11855.2|11857.5|11845.5|11870.4|11858.4|11857.5|11845.5|0
1729576200000|2024-10-22 05:50:00|11853.5|11841.5|11853.5|11841.5|11853.5|11841.5|11847.2|11835.2|0
1729576500000|2024-10-22 05:55:00|11851.4|11839.4|11847.2|11835.2|11851.4|11839.4|11845.2|11833.2|0
1729576800000|2024-10-22 06:00:00|11847.3|11835.3|11833.4|11828.4|11853.5|11841.5|11833.4|11828.4|12
1729577100000|2024-10-22 06:05:00|11834.4|11829.4|11823.9|11818.9|11836.9|11831.9|11822.9|11817.9|69
1729577400000|2024-10-22 06:10:00|11823.4|11818.4|11819.4|11814.4|11825.4|11820.4|11819.4|11814.4|18
1729577700000|2024-10-22 06:15:00|11819.9|11814.9|11820.4|11815.4|11820.4|11815.4|11816.4|11811.4|6
1729578000000|2024-10-22 06:20:00|11819.9|11814.9|11821.4|11816.4|11821.4|11816.4|11815.9|11810.9|14
1729578300000|2024-10-22 06:25:00|11823.4|11818.4|11822.4|11817.4|11826.4|11821.4|11819.9|11814.9|25
1729578600000|2024-10-22 06:30:00|11821.9|11816.9|11826.9|11821.9|11828.4|11823.4|11820.9|11815.9|12
1729578900000|2024-10-22 06:35:00|11827.4|11822.4|11828.9|11823.9|11829.9|11824.9|11824.9|11819.9|3
1729579200000|2024-10-22 06:40:00|11829.4|11824.4|11821.9|11816.9|11830.4|11825.4|11820.9|11815.9|4
1729579500000|2024-10-22 06:45:00|11822.9|11817.9|11830.9|11825.9|11830.9|11825.9|11821.9|11816.9|7
1729579800000|2024-10-22 06:50:00|11830.4|11825.4|11836.9|11831.9|11836.9|11831.9|11830.4|11825.4|1
1729580100000|2024-10-22 06:55:00|11836.4|11831.4|11835.4|11830.4|11838.9|11833.9|11832.4|11827.4|19
1729580400000|2024-10-22 07:00:00|11838.4|11833.4|11819.4|11814.4|11843.4|11838.4|11803.4|11798.4|604
1729580700000|2024-10-22 07:05:00|11818.4|11813.4|11814.4|11809.4|11820.4|11815.4|11803.9|11798.9|308
1729581000000|2024-10-22 07:10:00|11814.9|11809.9|11813.4|11808.4|11819.4|11814.4|11807.9|11802.9|146
1729581300000|2024-10-22 07:15:00|11814.4|11809.4|11818.4|11813.4|11826.9|11821.9|11809.4|11804.4|164
1729581600000|2024-10-22 07:20:00|11818.9|11813.9|11818.4|11813.4|11823.4|11818.4|11812.9|11807.9|152
1729581900000|2024-10-22 07:25:00|11818.9|11813.9|11827.4|11822.4|11838.4|11833.4|11818.9|11813.9|94
1729582200000|2024-10-22 07:30:00|11826.9|11821.9|11816.4|11811.4|11827.4|11822.4|11807.9|11802.9|79
1729582500000|2024-10-22 07:35:00|11816.9|11811.9|11825.4|11820.4|11827.4|11822.4|11811.9|11806.9|91
1729582800000|2024-10-22 07:40:00|11825.5|11820.5|11825.5|11820.5|11828.5|11823.5|11819.5|11814.5|83
1729583100000|2024-10-22 07:45:00|11825|11820|11807|11802|11826|11821|11806.5|11801.5|89
1729583400000|2024-10-22 07:50:00|11807.5|11802.5|11791|11786|11808|11803|11791|11786|69
1729583700000|2024-10-22 07:55:00|11790|11785|11785.5|11780.5|11790|11785|11777|11772|85
1729584000000|2024-10-22 08:00:00|11786|11781|11762.5|11757.5|11789|11784|11757.5|11752.5|113
1729584300000|2024-10-22 08:05:00|11763|11758|11784|11779|11785|11780|11762.5|11757.5|83
1729584600000|2024-10-22 08:10:00|11784.5|11779.5|11779.5|11774.5|11784.5|11779.5|11772.5|11767.5|60
1729584900000|2024-10-22 08:15:00|11780|11775|11778.5|11773.5|11783|11778|11773.5|11768.5|57
1729585200000|2024-10-22 08:20:00|11778|11773|11776|11771|11785|11780|11771.5|11766.5|40
1729585500000|2024-10-22 08:25:00|11776.5|11771.5|11769|11764|11780.5|11775.5|11763.5|11758.5|45
1729585800000|2024-10-22 08:30:00|11768.5|11763.5|11762.5|11757.5|11772.5|11767.5|11760.5|11755.5|47
1729586100000|2024-10-22 08:35:00|11762|11757|11778.5|11773.5|11778.5|11773.5|11761|11756|43
1729586400000|2024-10-22 08:40:00|11779|11774|11783|11778|11784.5|11779.5|11769|11764|31
1729586700000|2024-10-22 08:45:00|11783.5|11778.5|11787.5|11782.5|11789.5|11784.5|11782.5|11777.5|47
1729587000000|2024-10-22 08:50:00|11789|11784|11780.5|11775.5|11791|11786|11779.5|11774.5|41
1729587300000|2024-10-22 08:55:00|11781|11776|11768.5|11763.5|11781|11776|11768.5|11763.5|34
1729587600000|2024-10-22 09:00:00|11768|11763|11772.5|11767.5|11774.5|11769.5|11767.5|11762.5|49
1729587900000|2024-10-22 09:05:00|11772|11767|11767.5|11762.5|11773.5|11768.5|11767|11762|25
1729588200000|2024-10-22 09:10:00|11766|11761|11762.5|11757.5|11772.5|11767.5|11762.5|11757.5|26
1729588500000|2024-10-22 09:15:00|11763|11758|11755|11750|11766.5|11761.5|11754.5|11749.5|40
1729588800000|2024-10-22 09:20:00|11754.5|11749.5|11736.5|11731.5|11754.5|11749.5|11733.5|11728.5|75
1729589100000|2024-10-22 09:25:00|11736|11731|11725.5|11720.5|11738|11733|11722|11717|137
1729589400000|2024-10-22 09:30:00|11725|11720|11714|11709|11740.5|11735.5|11712.5|11707.5|269
1729589700000|2024-10-22 09:35:00|11713.5|11708.5|11696.5|11691.5|11715|11710|11695.5|11690.5|454
1729590000000|2024-10-22 09:40:00|11696|11691|11689.5|11684.5|11698|11693|11688.5|11683.5|225
1729590300000|2024-10-22 09:45:00|11690|11685|11701|11696|11701|11696|11687.5|11682.5|115
1729590600000|2024-10-22 09:50:00|11700.5|11695.5|11709|11704|11711|11706|11699|11694|149
1729590900000|2024-10-22 09:55:00|11709.5|11704.5|11711.5|11706.5|11716.5|11711.5|11707.5|11702.5|75
1729591200000|2024-10-22 10:00:00|11711|11706|11707.5|11702.5|11719|11714|11706.5|11701.5|41
1729591500000|2024-10-22 10:05:00|11707|11702|11701.5|11696.5|11707|11702|11695|11690|48
1729591800000|2024-10-22 10:10:00|11702|11697|11706.5|11701.5|11707.5|11702.5|11692.5|11687.5|28
1729592100000|2024-10-22 10:15:00|11706|11701|11713.5|11708.5|11714.5|11709.5|11702.5|11697.5|38
1729592400000|2024-10-22 10:20:00|11713|11708|11700.5|11695.5|11713|11708|11699.5|11694.5|52
1729592700000|2024-10-22 10:25:00|11701|11696|11697.5|11692.5|11704|11699|11692|11687|46
1729593000000|2024-10-22 10:30:00|11698|11693|11692.5|11687.5|11701|11696|11684|11679|181
1729593300000|2024-10-22 10:35:00|11693|11688|11693|11688|11698.5|11693.5|11688|11683|41
1729593600000|2024-10-22 10:40:00|11692.5|11687.5|11703|11698|11703|11698|11687|11682|32
1729593900000|2024-10-22 10:45:00|11702.5|11697.5|11697.5|11692.5|11706.5|11701.5|11697.5|11692.5|29
1729594200000|2024-10-22 10:50:00|11698|11693|11691|11686|11703.5|11698.5|11689|11684|30
1729594500000|2024-10-22 10:55:00|11691.5|11686.5|11693|11688|11694.5|11689.5|11689|11684|29
1729594800000|2024-10-22 11:00:00|11693.5|11688.5|11702.5|11697.5|11704.5|11699.5|11689.5|11684.5|55
1729595100000|2024-10-22 11:05:00|11703|11698|11705.5|11700.5|11709.5|11704.5|11702.5|11697.5|61
1729595400000|2024-10-22 11:10:00|11705|11700|11711.5|11706.5|11713|11708|11702|11697|22
1729595700000|2024-10-22 11:15:00|11712|11707|11718.5|11713.5|11720|11715|11709.5|11704.5|22
1729596000000|2024-10-22 11:20:00|11719|11714|11720.5|11715.5|11726|11721|11717|11712|26
1729596300000|2024-10-22 11:25:00|11720|11715|11714.5|11709.5|11723.5|11718.5|11713|11708|90
1729596600000|2024-10-22 11:30:00|11714|11709|11717.5|11712.5|11722.5|11717.5|11713.5|11708.5|160
1729596900000|2024-10-22 11:35:00|11718|11713|11715.5|11710.5|11719.5|11714.5|11714.5|11709.5|72
1729597200000|2024-10-22 11:40:00|11717.8|11712.8|11707.8|11702.8|11718.8|11713.8|11707.8|11702.8|149
1729597500000|2024-10-22 11:45:00|11708.3|11703.3|11701.8|11696.8|11710.8|11705.8|11700.8|11695.8|62
1729597800000|2024-10-22 11:50:00|11702.8|11697.8|11710.3|11705.3|11710.3|11705.3|11699.8|11694.8|39
1729598100000|2024-10-22 11:55:00|11711.3|11706.3|11704.3|11699.3|11715.8|11710.8|11703.3|11698.3|111
1729598400000|2024-10-22 12:00:00|11703.8|11698.8|11726.3|11721.3|11727.3|11722.3|11703.3|11698.3|139
1729598700000|2024-10-22 12:05:00|11726.8|11721.8|11738.3|11733.3|11744.3|11739.3|11725.3|11720.3|168
1729599000000|2024-10-22 12:10:00|11738.8|11733.8|11732.8|11727.8|11740.3|11735.3|11726.8|11721.8|89
1729599300000|2024-10-22 12:15:00|11733.3|11728.3|11731.8|11726.8|11736.8|11731.8|11729.8|11724.8|36
1729599600000|2024-10-22 12:20:00|11732.3|11727.3|11734.3|11729.3|11735.3|11730.3|11729.8|11724.8|17
1729599900000|2024-10-22 12:25:00|11733.8|11728.8|11737.8|11732.8|11741.8|11736.8|11733.3|11728.3|33
1729600200000|2024-10-22 12:30:00|11738.3|11733.3|11731.8|11726.8|11742.3|11737.3|11730.8|11725.8|28
1729600500000|2024-10-22 12:35:00|11732.3|11727.3|11723.8|11718.8|11733.3|11728.3|11722.8|11717.8|58
1729600800000|2024-10-22 12:40:00|11724.3|11719.3|11726.8|11721.8|11728.3|11723.3|11722.3|11717.3|10
1729601100000|2024-10-22 12:45:00|11726.3|11721.3|11730.8|11725.8|11732.3|11727.3|11725.3|11720.3|20
1729601400000|2024-10-22 12:50:00|11730.3|11725.3|11728.8|11723.8|11731.8|11726.8|11725.8|11720.8|21
1729601700000|2024-10-22 12:55:00|11729.8|11724.8|11736.8|11731.8|11738.8|11733.8|11725.8|11720.8|75
1729602000000|2024-10-22 13:00:00|11737.3|11732.3|11738.8|11733.8|11743.3|11738.3|11737.3|11732.3|25
1729602300000|2024-10-22 13:05:00|11738.3|11733.3|11739.8|11734.8|11744.3|11739.3|11736.8|11731.8|30
1729602600000|2024-10-22 13:10:00|11740.3|11735.3|11750.8|11745.8|11751.3|11746.3|11739.8|11734.8|34
1729602900000|2024-10-22 13:15:00|11750.3|11745.3|11755.8|11750.8|11756.8|11751.8|11748.3|11743.3|11
1729603200000|2024-10-22 13:20:00|11756.3|11751.3|11763.8|11758.8|11764.3|11759.3|11755.3|11750.3|36
1729603500000|2024-10-22 13:25:00|11763.3|11758.3|11766.3|11761.3|11771.8|11766.8|11761.8|11756.8|87
1729603800000|2024-10-22 13:30:00|11766.8|11761.8|11781.3|11776.3|11781.3|11776.3|11765.3|11760.3|89
1729604100000|2024-10-22 13:35:00|11780.8|11775.8|11774.3|11769.3|11781.8|11776.8|11770.8|11765.8|62
1729604400000|2024-10-22 13:40:00|11774.8|11769.8|11782.3|11777.3|11787.8|11782.8|11773.8|11768.8|88
1729604700000|2024-10-22 13:45:00|11782.8|11777.8|11799.8|11794.8|11801.3|11796.3|11782.8|11777.8|112
1729605000000|2024-10-22 13:50:00|11799.3|11794.3|11807.8|11802.8|11808.3|11803.3|11799.3|11794.3|93
1729605300000|2024-10-22 13:55:00|11807.3|11802.3|11807.3|11802.3|11807.8|11802.8|11796.3|11791.3|76
1729605600000|2024-10-22 14:00:00|11806.8|11801.8|11805.8|11800.8|11808.3|11803.3|11797.8|11792.8|87
1729605900000|2024-10-22 14:05:00|11805.3|11800.3|11806.8|11801.8|11811.3|11806.3|11799.8|11794.8|98
1729606200000|2024-10-22 14:10:00|11805.5|11800.5|11806.5|11801.5|11811.5|11806.5|11802|11797|52
1729606500000|2024-10-22 14:15:00|11806|11801|11806.5|11801.5|11808.5|11803.5|11800.5|11795.5|52
1729606800000|2024-10-22 14:20:00|11807|11802|11808|11803|11809.5|11804.5|11802.5|11797.5|40
1729607100000|2024-10-22 14:25:00|11808.5|11803.5|11803.5|11798.5|11809.5|11804.5|11803|11798|73
1729607400000|2024-10-22 14:30:00|11804|11799|11813.5|11808.5|11814|11809|11804|11799|62
1729607700000|2024-10-22 14:35:00|11814|11809|11825.5|11820.5|11826|11821|11814|11809|90
1729608000000|2024-10-22 14:40:00|11825|11820|11823.5|11818.5|11832|11827|11822.5|11817.5|92
1729608300000|2024-10-22 14:45:00|11824|11819|11831.5|11826.5|11833.5|11828.5|11824|11819|61
1729608600000|2024-10-22 14:50:00|11831|11826|11837.5|11832.5|11838.5|11833.5|11830|11825|35
1729608900000|2024-10-22 14:55:00|11837|11832|11836.5|11831.5|11840|11835|11833.5|11828.5|73
1729609200000|2024-10-22 15:00:00|11836|11831|11834.5|11829.5|11838.5|11833.5|11832.5|11827.5|45
1729609500000|2024-10-22 15:05:00|11834|11829|11835.5|11830.5|11837|11832|11830.5|11825.5|34
1729609800000|2024-10-22 15:10:00|11836|11831|11833.5|11828.5|11836.5|11831.5|11831|11826|58
1729610100000|2024-10-22 15:15:00|11833|11828|11834.5|11829.5|11837.5|11832.5|11831|11826|50
1729610400000|2024-10-22 15:20:00|11834|11829|11832|11827|11838.5|11833.5|11830.5|11825.5|40
1729610700000|2024-10-22 15:25:00|11832.5|11827.5|11835.5|11830.5|11836|11831|11827.5|11822.5|269
1729611000000|2024-10-22 15:30:00|11836.5|11829.5|11834.5|11827.5|11839.5|11832.5|11833.5|11826.5|153
1729611300000|2024-10-22 15:35:00|11833.5|11826.5|11834.5|11827.5|11834.5|11827.5|11828.5|11821.5|70
1729611600000|2024-10-22 15:40:00|11833.5|11828.5|11839.5|11832.5|11840.5|11833.5|11833.5|11827.5|38
1729611900000|2024-10-22 15:45:00|11838.5|11833.5|11838.5|11831.5|11841.5|11834.5|11837.5|11830.5|3
1729612200000|2024-10-22 15:50:00|11839.5|11832.5|11836.5|11829.5|11839.5|11832.5|11836.5|11829.5|6
1729612500000|2024-10-22 15:55:00|11835.5|11828.5|11835.5|11828.5|11837.5|11830.5|11835.5|11828.5|2
1729612800000|2024-10-22 16:00:00|11836.5|11829.5|11834.5|11827.5|11838.5|11830.5|11825.5|11818.5|77
1729613100000|2024-10-22 16:05:00|11833.5|11826.5|11831.5|11824.5|11835.5|11827.5|11828.5|11821.5|13
1729613400000|2024-10-22 16:10:00|11833.5|11826.5|11831.5|11824.5|11835.5|11828.5|11831.5|11824.5|12
1729613700000|2024-10-22 16:15:00|11830.5|11823.5|11834.5|11827.5|11834.5|11827.5|11830.5|11823.5|6
1729614000000|2024-10-22 16:20:00|11832.5|11825.5|11833.5|11826.5|11833.5|11826.5|11831.5|11824.5|11
1729614300000|2024-10-22 16:25:00|11832.5|11825.5|11830.5|11823.5|11833.5|11826.5|11829.5|11822.5|5
1729614600000|2024-10-22 16:30:00|11832.5|11822.5|11835.5|11827.5|11835.5|11827.5|11832.5|11822.5|3
1729614900000|2024-10-22 16:35:00|11834.5|11826.5|11831.5|11824.5|11835.5|11826.5|11831.5|11823.5|1
1729615200000|2024-10-22 16:40:00|11830.5|11823.5|11829.5|11822.5|11832.5|11824.5|11829.5|11822.5|4
1729615500000|2024-10-22 16:45:00|11830.5|11821.5|11833.5|11825.5|11833.5|11825.5|11828.5|11821.5|10
1729615800000|2024-10-22 16:50:00|11834.5|11826.5|11838.5|11831.5|11839.5|11832.5|11834.5|11826.5|8
1729616100000|2024-10-22 16:55:00|11839.5|11832.5|11841.5|11834.5|11843.5|11835.5|11838.5|11832.5|10
1729616400000|2024-10-22 17:00:00|11840.5|11835.5|11841.5|11834.5|11842.5|11835.5|11839.5|11832.5|10
1729616700000|2024-10-22 17:05:00|11842.5|11835.5|11843.5|11835.5|11843.5|11836.5|11840.5|11832.5|0
1729617000000|2024-10-22 17:10:00|11842.5|11836.5|11839.5|11832.5|11843.5|11836.5|11838.5|11831.5|15
1729617300000|2024-10-22 17:15:00|11840.5|11833.5|11840.5|11832.5|11840.5|11834.5|11839.5|11831.5|3
1729617600000|2024-10-22 17:20:00|11841.5|11833.5|11840.5|11832.5|11841.5|11834.5|11840.5|11832.5|2
1729617900000|2024-10-22 17:25:00|11841.5|11833.5|11839.5|11832.5|11842.5|11834.5|11839.5|11831.5|0
1729618200000|2024-10-22 17:30:00|11840.5|11829.5|11842.5|11834.5|11842.5|11834.5|11837.5|11829.5|5
1729618500000|2024-10-22 17:35:00|11843.5|11835.5|11843.5|11835.5|11845.5|11838.5|11842.5|11834.5|3
1729618800000|2024-10-22 17:40:00|11844.5|11836.5|11846.5|11840.5|11848.5|11840.5|11844.5|11836.5|3
1729619100000|2024-10-22 17:45:00|11847.5|11839.5|11847.5|11839.5|11848.5|11840.5|11846.5|11839.5|1
1729619400000|2024-10-22 17:50:00|11848.5|11840.5|11849.5|11841.5|11849.5|11841.5|11847.5|11839.5|2
1729619700000|2024-10-22 17:55:00|11848.5|11842.5|11853.1|11841.1|11854.1|11843.5|11846.5|11837.5|6
1729620000000|2024-10-22 18:00:00|11852|11840|11858.5|11846.5|11858.5|11846.5|11852|11840|0
1729620300000|2024-10-22 18:05:00|11857.4|11845.4|11849.8|11837.8|11858.5|11846.5|11847.7|11835.7|0
1729620600000|2024-10-22 18:10:00|11847.7|11835.7|11845.5|11833.5|11852|11840|11845.5|11833.5|0
1729620900000|2024-10-22 18:15:00|11846.5|11834.5|11849.7|11837.7|11851.8|11839.8|11845.4|11833.4|0
1729621200000|2024-10-22 18:20:00|11849.6|11837.6|11847.7|11835.7|11849.8|11837.8|11847.5|11835.5|0
1729621500000|2024-10-22 18:25:00|11849.8|11837.8|11847.7|11835.7|11849.8|11837.8|11845.6|11833.6|0
1729621800000|2024-10-22 18:30:00|11846.6|11834.6|11845.5|11833.5|11847.7|11835.7|11845.5|11833.5|0
1729622100000|2024-10-22 18:35:00|11845.6|11833.6|11843.4|11831.4|11845.6|11833.6|11841.3|11829.3|0
1729622400000|2024-10-22 18:40:00|11841.3|11829.3|11843.4|11831.4|11843.4|11831.4|11841.2|11829.2|0
1729622700000|2024-10-22 18:45:00|11843.3|11831.3|11841.3|11829.3|11843.4|11831.4|11841.3|11829.3|0
1729623000000|2024-10-22 18:50:00|11841.2|11829.2|11841.2|11829.2|11841.3|11829.3|11839.2|11827.2|0
1729623300000|2024-10-22 18:55:00|11841.1|11829.1|11839|11827|11843.3|11831.3|11838.9|11826.9|0
1729623600000|2024-10-22 19:00:00|11838.9|11826.9|11843.2|11831.2|11843.2|11831.2|11838.9|11826.9|0
1729623900000|2024-10-22 19:05:00|11845.3|11833.3|11845.4|11833.4|11845.4|11833.4|11843.2|11831.2|0
1729624200000|2024-10-22 19:10:00|11846.5|11834.5|11845.5|11833.5|11847.5|11835.5|11845.4|11833.4|0
1729624500000|2024-10-22 19:15:00|11845.4|11833.4|11846.6|11834.6|11847.7|11835.7|11845.4|11833.4|0
1729624800000|2024-10-22 19:20:00|11847.6|11835.6|11843.4|11831.4|11847.6|11835.6|11843.4|11831.4|0
1729625100000|2024-10-22 19:25:00|11843.5|11831.5|11845.6|11833.6|11845.6|11833.6|11843.4|11831.4|0
1729625400000|2024-10-22 19:30:00|11845.7|11833.7|11846.7|11834.7|11847.8|11835.8|11845.6|11833.6|0
1729625700000|2024-10-22 19:35:00|11845.7|11833.7|11845.6|11833.6|11850|11838|11845.6|11833.6|0
1729626000000|2024-10-22 19:40:00|11843.5|11831.5|11847.7|11835.7|11847.8|11835.8|11843.5|11831.5|0
1729626300000|2024-10-22 19:45:00|11847.8|11835.8|11852|11840|11854.2|11842.2|11845.6|11833.6|0
1729626600000|2024-10-22 19:50:00|11851.9|11839.9|11852.1|11840.1|11852.1|11840.1|11847.7|11835.7|0
1729626900000|2024-10-22 19:55:00|11852|11840|11847.5|11835.5|11852|11840|11847.4|11835.4|0
1729627200000|2024-10-22 20:00:00|11849.2|11837.2|11847.3|11835.3|11849.2|11837.2|11840.6|11828.6|0
1729627500000|2024-10-22 20:05:00|11846.9|11834.9|11846|11834|11847.8|11835.8|11843.7|11831.7|0
1729627800000|2024-10-22 20:10:00|11845.6|11833.6|11843.7|11831.7|11846|11834|11842.4|11830.4|0
1729628100000|2024-10-22 20:15:00|11844.5|11832.5|11842.8|11830.8|11844.5|11832.5|11842|11830|0
1729628400000|2024-10-22 20:20:00|11843.3|11831.3|11841.5|11829.5|11843.7|11831.7|11841.5|11829.5|0
1729628700000|2024-10-22 20:25:00|11841.1|11829.1|11842.8|11830.8|11842.8|11830.8|11839.2|11827.2|0
1729629000000|2024-10-22 20:30:00|11842.4|11830.4|11842.4|11830.4|11843.7|11831.7|11842.4|11830.4|0
1729629300000|2024-10-22 20:35:00|11842.8|11830.8|11843.3|11831.3|11844.3|11832.3|11842.8|11830.8|0
1729629600000|2024-10-22 20:40:00|11843.2|11831.2|11840.5|11828.5|11843.2|11831.2|11839.2|11827.2|0
1729629900000|2024-10-22 20:45:00|11840.3|11828.3|11842.8|11830.8|11843.3|11831.3|11840|11828|0
1729630200000|2024-10-22 20:50:00|11842.4|11830.4|11842.4|11830.4|11842.8|11830.8|11841.1|11829.1|0
1729630500000|2024-10-22 20:55:00|11842|11830|11838.3|11826.3|11842.4|11830.4|11837.7|11825.7|0
1729630800000|2024-10-22 21:00:00|11838.5|11826.5|11839|11827|11839|11827|11838.5|11826.5|0
1729631100000|2024-10-22 21:05:00|11839.8|11827.8|11839.4|11827.4|11839.8|11827.8|11839.4|11827.4|0
1729631400000|2024-10-22 21:10:00|11839.6|11827.6|11840|11828|11840|11828|11839.6|11827.6|0
1729631700000|2024-10-22 21:15:00|11839.8|11827.8|11839.8|11827.8|11840|11828|11839.8|11827.8|0
1729632000000|2024-10-22 21:20:00|11840|11828|11839.8|11827.8|11840|11828|11839.8|11827.8|0
1729632900000|2024-10-22 21:35:00|11840|11828|11840|11828|11840|11828|11840|11828|0
1729633200000|2024-10-22 21:40:00|11840.3|11828.3|11840.3|11828.3|11840.3|11828.3|11840.3|11828.3|0
1729633500000|2024-10-22 21:45:00|11840.2|11828.2|11839.4|11827.4|11840.2|11828.2|11839.4|11827.4|0
1729634100000|2024-10-22 21:55:00|11840|11828|11839.5|11827.5|11840.3|11828.3|11839.5|11827.5|0
1729634400000|2024-10-22 22:00:00|11837.6|11825.6|11831.4|11819.4|11838|11826|11831|11819|0
1729634700000|2024-10-22 22:05:00|11831.8|11819.8|11834.4|11822.4|11834.6|11822.6|11831.8|11819.8|0
1729635000000|2024-10-22 22:10:00|11834.6|11822.6|11834.2|11822.2|11834.6|11822.6|11834.2|11822.2|0
1729635300000|2024-10-22 22:15:00|11834.1|11822.1|11830.1|11818.1|11834.1|11822.1|11829.2|11817.2|0
1729635600000|2024-10-22 22:20:00|11830.3|11818.3|11831.8|11819.8|11831.8|11819.8|11827.7|11815.7|0
1729635900000|2024-10-22 22:25:00|11831.4|11819.4|11833.3|11821.3|11834.2|11822.2|11831.4|11819.4|0
1729636200000|2024-10-22 22:30:00|11833.1|11821.1|11832.9|11820.9|11833.7|11821.7|11832.7|11820.7|0
1729636500000|2024-10-22 22:35:00|11833.1|11821.1|11832.4|11820.4|11834.2|11822.2|11832.4|11820.4|0
1729636800000|2024-10-22 22:40:00|11831.8|11819.8|11834|11822|11834.4|11822.4|11831.8|11819.8|0
1729637100000|2024-10-22 22:45:00|11834.2|11822.2|11834.8|11822.8|11835.3|11823.3|11834|11822|0
1729637400000|2024-10-22 22:50:00|11834.4|11822.4|11834.4|11822.4|11834.8|11822.8|11833.5|11821.5|0
1729637700000|2024-10-22 22:55:00|11834|11822|11834.8|11822.8|11834.8|11822.8|11834|11822|0
1729638000000|2024-10-22 23:00:00|11834.4|11822.4|11834.4|11822.4|11835.7|11823.7|11834.4|11822.4|0
1729638300000|2024-10-22 23:05:00|11834.8|11822.8|11836.6|11824.6|11836.6|11824.6|11834.8|11822.8|0
1729638600000|2024-10-22 23:10:00|11837|11825|11834.4|11822.4|11837.4|11825.4|11832.9|11820.9|0
1729638900000|2024-10-22 23:15:00|11834|11822|11833.4|11821.4|11835.3|11823.3|11832.8|11820.8|0
1729639200000|2024-10-22 23:20:00|11833.8|11821.8|11836.8|11824.8|11836.8|11824.8|11833.8|11821.8|0
1729639500000|2024-10-22 23:25:00|11836.6|11824.6|11837.3|11825.3|11837.9|11825.9|11836.4|11824.4|0
1729639800000|2024-10-22 23:30:00|11837.9|11825.9|11839.6|11827.6|11840.1|11828.1|11837.3|11825.3|0
1729640100000|2024-10-22 23:35:00|11840.1|11828.1|11839.6|11827.6|11840.1|11828.1|11838.8|11826.8|0
1729640400000|2024-10-22 23:40:00|11840.1|11828.1|11842|11830|11842.4|11830.4|11839.6|11827.6|0
1729640700000|2024-10-22 23:45:00|11842.4|11830.4|11842.6|11830.6|11844.6|11832.6|11842.4|11830.4|0
1729641000000|2024-10-22 23:50:00|11842.4|11830.4|11844.1|11832.1|11844.1|11832.1|11840.9|11828.9|0
1729641300000|2024-10-22 23:55:00|11843.7|11831.7|11845|11833|11845.9|11833.9|11843.7|11831.7|0
1729641600000|2024-10-23 00:00:00|11844.6|11832.6|11845|11833|11845.9|11833.9|11843.7|11831.7|0
1729641900000|2024-10-23 00:05:00|11844.6|11832.6|11842|11830|11845.9|11833.9|11840.5|11828.5|0
1729642200000|2024-10-23 00:10:00|11841.4|11829.4|11847.9|11835.9|11849.2|11837.2|11840.9|11828.9|0
1729642500000|2024-10-23 00:15:00|11848.1|11836.1|11844.9|11832.9|11849|11837|11839.6|11827.6|0
1729642800000|2024-10-23 00:20:00|11845.9|11833.9|11841.7|11829.7|11847|11835|11839.6|11827.6|0
1729643100000|2024-10-23 00:25:00|11843.8|11831.8|11845.9|11833.9|11850.1|11838.1|11843.8|11831.8|0
1729643400000|2024-10-23 00:30:00|11843.8|11831.8|11839.6|11827.6|11843.8|11831.8|11837.5|11825.5|0
1729643700000|2024-10-23 00:35:00|11839.7|11827.7|11835.4|11823.4|11843.8|11831.8|11835.4|11823.4|0
1729644000000|2024-10-23 00:40:00|11836.5|11824.5|11831.2|11819.2|11837.5|11825.5|11827.1|11815.1|0
1729644300000|2024-10-23 00:45:00|11829.1|11817.1|11833.3|11821.3|11833.3|11821.3|11829.1|11817.1|0
1729644600000|2024-10-23 00:50:00|11833.4|11821.4|11825|11813|11834.4|11822.4|11822.9|11810.9|0
1729644900000|2024-10-23 00:55:00|11826|11814|11824.9|11812.9|11827|11815|11819.7|11807.7|0
1729645200000|2024-10-23 01:00:00|11823.9|11811.9|11826|11814|11827.1|11815.1|11818.6|11806.6|0
1729645500000|2024-10-23 01:05:00|11825|11813|11824.9|11812.9|11827|11815|11824.9|11812.9|0
1729645800000|2024-10-23 01:10:00|11823.9|11811.9|11826|11814|11827|11815|11822.8|11810.8|0
1729646100000|2024-10-23 01:15:00|11825|11813|11826.1|11814.1|11827.1|11815.1|11822.9|11810.9|0
1729646400000|2024-10-23 01:20:00|11827.1|11815.1|11823|11811|11827.1|11815.1|11822.9|11810.9|0
1729646700000|2024-10-23 01:25:00|11822.9|11810.9|11820.9|11808.9|11822.9|11810.9|11820.9|11808.9|0
1729647000000|2024-10-23 01:30:00|11818.8|11806.8|11823|11811|11823|11811|11818.8|11806.8|0
1729647300000|2024-10-23 01:35:00|11821.9|11809.9|11829.2|11817.2|11829.2|11817.2|11821.9|11809.9|0
1729647600000|2024-10-23 01:40:00|11830.2|11818.2|11827.1|11815.1|11833.3|11821.3|11827.1|11815.1|0
1729647900000|2024-10-23 01:45:00|11828.1|11816.1|11829.2|11817.2|11833.4|11821.4|11827.1|11815.1|0
1729648200000|2024-10-23 01:50:00|11830.3|11818.3|11827.1|11815.1|11831.3|11819.3|11827.1|11815.1|0
1729648500000|2024-10-23 01:55:00|11828.1|11816.1|11827.1|11815.1|11829.2|11817.2|11827.1|11815.1|0
1729648800000|2024-10-23 02:00:00|11828.2|11816.2|11829.2|11817.2|11831.3|11819.3|11827.1|11815.1|0
1729649100000|2024-10-23 02:05:00|11827.1|11815.1|11831.3|11819.3|11831.3|11819.3|11825|11813|0
1729649400000|2024-10-23 02:10:00|11829.2|11817.2|11834.5|11822.5|11837.6|11825.6|11829.2|11817.2|0
1729649700000|2024-10-23 02:15:00|11835.5|11823.5|11837.6|11825.6|11837.6|11825.6|11833.4|11821.4|0
1729650000000|2024-10-23 02:20:00|11838.7|11826.7|11841.8|11829.8|11841.8|11829.8|11837.6|11825.6|0
1729650300000|2024-10-23 02:25:00|11843.9|11831.9|11837.6|11825.6|11843.9|11831.9|11837.6|11825.6|0
1729650600000|2024-10-23 02:30:00|11838.6|11826.6|11841.7|11829.7|11841.7|11829.7|11837.6|11825.6|0
1729650900000|2024-10-23 02:35:00|11841.8|11829.8|11843.8|11831.8|11843.8|11831.8|11840.7|11828.7|0
1729651200000|2024-10-23 02:40:00|11842.8|11830.8|11843.8|11831.8|11843.8|11831.8|11841.7|11829.7|0
1729651500000|2024-10-23 02:45:00|11841.7|11829.7|11841.7|11829.7|11843.8|11831.8|11839.6|11827.6|0
1729651800000|2024-10-23 02:50:00|11839.6|11827.6|11839.6|11827.6|11843.8|11831.8|11839.6|11827.6|0
1729652100000|2024-10-23 02:55:00|11839.7|11827.7|11839.7|11827.7|11841.8|11829.8|11839.6|11827.6|0
1729652400000|2024-10-23 03:00:00|11840.7|11828.7|11846|11834|11847|11835|11840.7|11828.7|0
1729653000000|2024-10-23 03:10:00|11843.9|11831.9|11841.8|11829.8|11843.9|11831.9|11841.8|11829.8|0
1729653300000|2024-10-23 03:15:00|11842.9|11830.9|11839.6|11827.6|11842.9|11830.9|11839.6|11827.6|0
1729653600000|2024-10-23 03:20:00|11838.6|11826.6|11837.6|11825.6|11838.6|11826.6|11837.5|11825.5|0
1729653900000|2024-10-23 03:25:00|11837.5|11825.5|11837.5|11825.5|11839.6|11827.6|11837.5|11825.5|0
1729654200000|2024-10-23 03:30:00|11835.4|11823.4|11829.1|11817.1|11835.4|11823.4|11829.1|11817.1|0
1729654500000|2024-10-23 03:35:00|11831.2|11819.2|11831.2|11819.2|11833.3|11821.3|11827|11815|0
1729654800000|2024-10-23 03:40:00|11833.3|11821.3|11831.2|11819.2|11833.3|11821.3|11828.1|11816.1|0
1729655100000|2024-10-23 03:45:00|11833.3|11821.3|11833.3|11821.3|11833.3|11821.3|11831.2|11819.2|0
1729655400000|2024-10-23 03:50:00|11831.2|11819.2|11833.3|11821.3|11833.3|11821.3|11831.2|11819.2|0
1729655700000|2024-10-23 03:55:00|11833.2|11821.2|11833.3|11821.3|11835.4|11823.4|11831.2|11819.2|0
1729656000000|2024-10-23 04:00:00|11833.2|11821.2|11833.3|11821.3|11835.4|11823.4|11829.1|11817.1|0
1729656300000|2024-10-23 04:05:00|11832.2|11820.2|11832.2|11820.2|11833.3|11821.3|11831.2|11819.2|0
1729656600000|2024-10-23 04:10:00|11831.2|11819.2|11833.3|11821.3|11833.3|11821.3|11831.2|11819.2|0
1729656900000|2024-10-23 04:15:00|11835.4|11823.4|11839.6|11827.6|11839.6|11827.6|11835.4|11823.4|0
1729657200000|2024-10-23 04:20:00|11837.5|11825.5|11839.6|11827.6|11839.6|11827.6|11837.5|11825.5|0
1729657500000|2024-10-23 04:25:00|11841.6|11829.6|11843.7|11831.7|11843.7|11831.7|11838.5|11826.5|0
1729657800000|2024-10-23 04:30:00|11842.7|11830.7|11841.6|11829.6|11843.7|11831.7|11841.6|11829.6|0
1729658100000|2024-10-23 04:35:00|11843.7|11831.7|11843.7|11831.7|11843.7|11831.7|11841.6|11829.6|0
1729658400000|2024-10-23 04:40:00|11845.8|11833.8|11845.8|11833.8|11845.8|11833.8|11845.8|11833.8|0
1729658700000|2024-10-23 04:45:00|11847.9|11835.9|11846.8|11834.8|11847.9|11835.9|11845.8|11833.8|0
1729659000000|2024-10-23 04:50:00|11845.8|11833.8|11843.8|11831.8|11847.9|11835.9|11841.6|11829.6|0
1729659300000|2024-10-23 04:55:00|11845.8|11833.8|11843.7|11831.7|11845.8|11833.8|11843.7|11831.7|0
1729659600000|2024-10-23 05:00:00|11845.8|11833.8|11845.8|11833.8|11845.8|11833.8|11843.7|11831.7|0
1729659900000|2024-10-23 05:05:00|11846.8|11834.8|11850|11838|11850|11838|11845.8|11833.8|0
1729660200000|2024-10-23 05:10:00|11847.9|11835.9|11849.9|11837.9|11850|11838|11846.8|11834.8|0
1729660500000|2024-10-23 05:15:00|11850|11838|11852.1|11840.1|11854.1|11842.1|11850|11838|0
1729660800000|2024-10-23 05:20:00|11853.1|11841.1|11852|11840|11854.1|11842.1|11852|11840|0
1729661100000|2024-10-23 05:25:00|11853|11841|11850.9|11838.9|11854.1|11842.1|11849.9|11837.9|0
1729661400000|2024-10-23 05:30:00|11852|11840|11850.9|11838.9|11856.1|11844.1|11849.8|11837.8|0
1729661700000|2024-10-23 05:35:00|11851.9|11839.9|11851.9|11839.9|11856.1|11844.1|11849.8|11837.8|0
1729662000000|2024-10-23 05:40:00|11850.9|11838.9|11854|11842|11854|11842|11849.8|11837.8|0
1729662300000|2024-10-23 05:45:00|11851.9|11839.9|11849.9|11837.9|11851.9|11839.9|11847.7|11835.7|0
1729662600000|2024-10-23 05:50:00|11849.8|11837.8|11847.7|11835.7|11849.9|11837.9|11845.7|11833.7|0
1729662900000|2024-10-23 05:55:00|11849.8|11837.8|11845.7|11833.7|11849.8|11837.8|11845.7|11833.7|0
1729663200000|2024-10-23 06:00:00|11847.7|11835.7|11849.1|11844.1|11860.1|11855.1|11845.7|11833.7|33
1729663500000|2024-10-23 06:05:00|11851.6|11846.6|11857.6|11852.6|11862.6|11857.6|11851.1|11846.1|21
1729663800000|2024-10-23 06:10:00|11858.1|11853.1|11850.1|11845.1|11863.6|11858.6|11849.6|11844.6|7
1729664100000|2024-10-23 06:15:00|11850.6|11845.6|11871.6|11866.6|11877.6|11872.6|11846.6|11841.6|52
1729664400000|2024-10-23 06:20:00|11871.1|11866.1|11867.1|11862.1|11875.1|11870.1|11858.6|11853.6|11
1729664700000|2024-10-23 06:25:00|11867.6|11862.6|11860.6|11855.6|11867.6|11862.6|11853.1|11848.1|27
1729665000000|2024-10-23 06:30:00|11860.1|11855.1|11846.6|11841.6|11860.6|11855.6|11846.6|11841.6|15
1729665300000|2024-10-23 06:35:00|11847.1|11842.1|11848.1|11843.1|11851.6|11846.6|11845.1|11840.1|13
1729665600000|2024-10-23 06:40:00|11847.6|11842.6|11842.1|11837.1|11849.6|11844.6|11842.1|11837.1|7
1729665900000|2024-10-23 06:45:00|11840.6|11835.6|11842.6|11837.6|11846.6|11841.6|11837.6|11832.6|10
1729666200000|2024-10-23 06:50:00|11842.1|11837.1|11842.6|11837.6|11845.1|11840.1|11836.1|11831.1|10
1729666500000|2024-10-23 06:55:00|11842.1|11837.1|11826.6|11821.6|11847.1|11842.1|11821.1|11816.1|35
1729666800000|2024-10-23 07:00:00|11833.6|11828.6|11853.1|11848.1|11868.1|11863.1|11824.6|11819.6|470
1729667100000|2024-10-23 07:05:00|11853.6|11848.6|11857.1|11852.1|11865.1|11860.1|11853.1|11848.1|130
1729667400000|2024-10-23 07:10:00|11857.6|11852.6|11861.1|11856.1|11862.1|11857.1|11845.6|11840.6|99
1729667700000|2024-10-23 07:15:00|11862.6|11857.6|11869.1|11864.1|11873.6|11868.6|11853.1|11848.1|88
1729668000000|2024-10-23 07:20:00|11868.1|11863.1|11853.6|11848.6|11868.1|11863.1|11852.6|11847.6|35
1729668300000|2024-10-23 07:25:00|11854.6|11849.6|11845.1|11840.1|11855.1|11850.1|11844.6|11839.6|42
1729668600000|2024-10-23 07:30:00|11845.6|11840.6|11844.6|11839.6|11852.6|11847.6|11838.6|11833.6|44
1729668900000|2024-10-23 07:35:00|11845.6|11840.6|11852.1|11847.1|11852.1|11847.1|11840.1|11835.1|52
1729669200000|2024-10-23 07:40:00|11852.7|11847.7|11847.2|11842.2|11856.7|11851.7|11839.2|11834.2|76
1729669500000|2024-10-23 07:45:00|11847.7|11842.7|11847.7|11842.7|11852.7|11847.7|11843.2|11838.2|71
1729669800000|2024-10-23 07:50:00|11847.2|11842.2|11842.7|11837.7|11852.2|11847.2|11840.7|11835.7|51
1729670100000|2024-10-23 07:55:00|11843.2|11838.2|11836.2|11831.2|11843.2|11838.2|11835.2|11830.2|23
1729670400000|2024-10-23 08:00:00|11835.2|11830.2|11846.2|11841.2|11850.2|11845.2|11835.2|11830.2|33
1729670700000|2024-10-23 08:05:00|11846.7|11841.7|11863.2|11858.2|11863.2|11858.2|11846.2|11841.2|32
1729671000000|2024-10-23 08:10:00|11862.7|11857.7|11849.2|11844.2|11862.7|11857.7|11846.2|11841.2|31
1729671300000|2024-10-23 08:15:00|11849.7|11844.7|11854.2|11849.2|11862.2|11857.2|11849.7|11844.7|28
1729671600000|2024-10-23 08:20:00|11853.7|11848.7|11846.2|11841.2|11853.7|11848.7|11844.2|11839.2|29
1729671900000|2024-10-23 08:25:00|11845.7|11840.7|11856.7|11851.7|11859.7|11854.7|11845.2|11840.2|37
1729672200000|2024-10-23 08:30:00|11857.2|11852.2|11859.7|11854.7|11863.2|11858.2|11851.7|11846.7|55
1729672500000|2024-10-23 08:35:00|11860.2|11855.2|11861.2|11856.2|11865.7|11860.7|11856.7|11851.7|81
1729672800000|2024-10-23 08:40:00|11860.7|11855.7|11847.2|11842.2|11861.7|11856.7|11847.2|11842.2|59
1729673100000|2024-10-23 08:45:00|11847.7|11842.7|11843.2|11838.2|11850.7|11845.7|11839.2|11834.2|40
1729673400000|2024-10-23 08:50:00|11842.7|11837.7|11843.2|11838.2|11851.2|11846.2|11840.2|11835.2|39
1729673700000|2024-10-23 08:55:00|11842.7|11837.7|11834.2|11829.2|11845.2|11840.2|11832.2|11827.2|66
1729674000000|2024-10-23 09:00:00|11833.7|11828.7|11836.7|11831.7|11838.2|11833.2|11832.2|11827.2|42
1729674300000|2024-10-23 09:05:00|11835.2|11830.2|11850.2|11845.2|11851.2|11846.2|11834.7|11829.7|39
1729674600000|2024-10-23 09:10:00|11849.7|11844.7|11853.2|11848.2|11858.7|11853.7|11848.2|11843.2|28
1729674900000|2024-10-23 09:15:00|11852.7|11847.7|11856.7|11851.7|11857.7|11852.7|11848.2|11843.2|27
1729675200000|2024-10-23 09:20:00|11857.2|11852.2|11853.7|11848.7|11857.7|11852.7|11851.2|11846.2|35
1729675500000|2024-10-23 09:25:00|11852.7|11847.7|11847.2|11842.2|11854.2|11849.2|11845.2|11840.2|29
1729675800000|2024-10-23 09:30:00|11847.7|11842.7|11847.7|11842.7|11851.7|11846.7|11846.2|11841.2|25
1729676100000|2024-10-23 09:35:00|11848.2|11843.2|11843.2|11838.2|11850.2|11845.2|11843.2|11838.2|9
1729676400000|2024-10-23 09:40:00|11842.7|11837.7|11840.7|11835.7|11844.2|11839.2|11835.7|11830.7|13
1729676700000|2024-10-23 09:45:00|11840.2|11835.2|11842.2|11837.2|11843.2|11838.2|11837.2|11832.2|14
1729677000000|2024-10-23 09:50:00|11842.7|11837.7|11840.2|11835.2|11844.7|11839.7|11837.2|11832.2|19
1729677300000|2024-10-23 09:55:00|11839.7|11834.7|11840.2|11835.2|11852.2|11847.2|11839.2|11834.2|21
1729677600000|2024-10-23 10:00:00|11839.7|11834.7|11842.2|11837.2|11842.2|11837.2|11834.2|11829.2|37
1729677900000|2024-10-23 10:05:00|11841.7|11836.7|11844.7|11839.7|11845.7|11840.7|11837.2|11832.2|20
1729678200000|2024-10-23 10:10:00|11844.2|11839.2|11836.7|11831.7|11845.2|11840.2|11836.2|11831.2|7
1729678500000|2024-10-23 10:15:00|11837.2|11832.2|11826.2|11821.2|11837.2|11832.2|11825.2|11820.2|21
1729678800000|2024-10-23 10:20:00|11826.7|11821.7|11831.2|11826.2|11831.2|11826.2|11825.2|11820.2|20
1729679100000|2024-10-23 10:25:00|11831.7|11826.7|11830.2|11825.2|11834.2|11829.2|11828.2|11823.2|20
1729679400000|2024-10-23 10:30:00|11829.7|11824.7|11826.2|11821.2|11832.2|11827.2|11825.2|11820.2|21
1729679700000|2024-10-23 10:35:00|11825.7|11820.7|11828.2|11823.2|11829.7|11824.7|11824.2|11819.2|14
1729680000000|2024-10-23 10:40:00|11827.7|11822.7|11820.2|11815.2|11830.2|11825.2|11820.2|11815.2|22
1729680300000|2024-10-23 10:45:00|11819.7|11814.7|11821.2|11816.2|11823.2|11818.2|11817.2|11812.2|23
1729680600000|2024-10-23 10:50:00|11820.7|11815.7|11813.2|11808.2|11823.2|11818.2|11810.2|11805.2|31
1729680900000|2024-10-23 10:55:00|11812.7|11807.7|11818.7|11813.7|11820.7|11815.7|11808.2|11803.2|33
1729681200000|2024-10-23 11:00:00|11817.2|11812.2|11832.2|11827.2|11832.7|11827.7|11816.2|11811.2|44
1729681500000|2024-10-23 11:05:00|11831.7|11826.7|11842.2|11837.2|11842.7|11837.7|11830.2|11825.2|34
1729681800000|2024-10-23 11:10:00|11841.7|11836.7|11847.2|11842.2|11847.7|11842.7|11841.2|11836.2|67
1729682100000|2024-10-23 11:15:00|11847.7|11842.7|11856.2|11851.2|11856.7|11851.7|11847.2|11842.2|109
1729682400000|2024-10-23 11:20:00|11855.2|11850.2|11846.2|11841.2|11856.7|11851.7|11845.2|11840.2|23
1729682700000|2024-10-23 11:25:00|11845.7|11840.7|11844.2|11839.2|11847.7|11842.7|11841.2|11836.2|26
1729683000000|2024-10-23 11:30:00|11844.7|11839.7|11846.2|11841.2|11847.2|11842.2|11842.2|11837.2|14
1729683300000|2024-10-23 11:35:00|11845.7|11840.7|11847.2|11842.2|11848.2|11843.2|11841.7|11836.7|22
1729683600000|2024-10-23 11:40:00|11847|11842|11841.5|11836.5|11848|11843|11841.5|11836.5|9
1729683900000|2024-10-23 11:45:00|11842.5|11837.5|11849.5|11844.5|11851.5|11846.5|11840|11835|16
1729684200000|2024-10-23 11:50:00|11848.5|11843.5|11849|11844|11852|11847|11848|11843|10
1729684500000|2024-10-23 11:55:00|11848.5|11843.5|11846|11841|11851.5|11846.5|11844|11839|33
1729684800000|2024-10-23 12:00:00|11846.5|11841.5|11842|11837|11847.5|11842.5|11842|11837|18
1729685100000|2024-10-23 12:05:00|11842.5|11837.5|11847.5|11842.5|11851|11846|11838|11833|119
1729685400000|2024-10-23 12:10:00|11848|11843|11850|11845|11851|11846|11844|11839|12
1729685700000|2024-10-23 12:15:00|11849.5|11844.5|11851|11846|11858.5|11853.5|11847.5|11842.5|34
1729686000000|2024-10-23 12:20:00|11850.5|11845.5|11844|11839|11851|11846|11842|11837|49
1729686300000|2024-10-23 12:25:00|11844.5|11839.5|11845.5|11840.5|11847|11842|11844|11839|18
1729686600000|2024-10-23 12:30:00|11845|11840|11836.5|11831.5|11845|11840|11834|11829|35
1729686900000|2024-10-23 12:35:00|11838|11833|11841|11836|11841.5|11836.5|11835.5|11830.5|16
1729687200000|2024-10-23 12:40:00|11841.5|11836.5|11835|11830|11843.5|11838.5|11834|11829|21
1729687500000|2024-10-23 12:45:00|11835.5|11830.5|11834|11829|11841.5|11836.5|11834|11829|28
1729687800000|2024-10-23 12:50:00|11834.5|11829.5|11826|11821|11835|11830|11824.5|11819.5|11
1729688100000|2024-10-23 12:55:00|11825.5|11820.5|11838|11833|11838|11833|11824|11819|28
1729688400000|2024-10-23 13:00:00|11837.5|11832.5|11841|11836|11845|11840|11836|11831|26
1729688700000|2024-10-23 13:05:00|11841.5|11836.5|11834|11829|11842|11837|11833|11828|18
1729689000000|2024-10-23 13:10:00|11834.5|11829.5|11845|11840|11845.5|11840.5|11833|11828|19
1729689300000|2024-10-23 13:15:00|11844.5|11839.5|11845|11840|11845|11840|11838|11833|21
1729689600000|2024-10-23 13:20:00|11844.5|11839.5|11840|11835|11847|11842|11840|11835|26
1729689900000|2024-10-23 13:25:00|11840.5|11835.5|11838|11833|11840.5|11835.5|11834|11829|31
1729690200000|2024-10-23 13:30:00|11838.5|11833.5|11848.5|11843.5|11850|11845|11837|11832|52
1729690500000|2024-10-23 13:35:00|11849|11844|11845.5|11840.5|11851.5|11846.5|11844|11839|45
1729690800000|2024-10-23 13:40:00|11846|11841|11855|11850|11855|11850|11844|11839|34
1729691100000|2024-10-23 13:45:00|11854|11849|11862|11857|11864|11859|11854|11849|31
1729691400000|2024-10-23 13:50:00|11861.5|11856.5|11855|11850|11864.5|11859.5|11853|11848|27
1729691700000|2024-10-23 13:55:00|11854.5|11849.5|11853.5|11848.5|11863.5|11858.5|11853.5|11848.5|51
1729692000000|2024-10-23 14:00:00|11855.5|11850.5|11865|11860|11870|11865|11855.5|11850.5|58
1729692300000|2024-10-23 14:05:00|11865.5|11860.5|11866|11861|11874|11869|11860.5|11855.5|78
1729692600000|2024-10-23 14:10:00|11866.5|11861.5|11857.5|11852.5|11868.5|11863.5|11857.5|11852.5|80
1729692900000|2024-10-23 14:15:00|11858|11853|11863.5|11858.5|11864.5|11859.5|11856|11851|46
1729693200000|2024-10-23 14:20:00|11864|11859|11868|11863|11868|11863|11860.5|11855.5|42
1729693500000|2024-10-23 14:25:00|11867.5|11862.5|11877|11872|11877.5|11872.5|11866.5|11861.5|73
1729693800000|2024-10-23 14:30:00|11876.5|11871.5|11881|11876|11883.5|11878.5|11876|11871|94
1729694100000|2024-10-23 14:35:00|11880|11875|11885|11880|11886.5|11881.5|11880|11875|86
1729694400000|2024-10-23 14:40:00|11885.5|11880.5|11885.5|11880.5|11888.5|11883.5|11881|11876|56
1729694700000|2024-10-23 14:45:00|11886|11881|11888.5|11883.5|11888.5|11883.5|11883|11878|54
1729695000000|2024-10-23 14:50:00|11889|11884|11877.5|11872.5|11890.5|11885.5|11876|11871|62
1729695300000|2024-10-23 14:55:00|11878|11873|11881.5|11876.5|11881.5|11876.5|11876.5|11871.5|65
1729695600000|2024-10-23 15:00:00|11881|11876|11886|11881|11887.5|11882.5|11881|11876|55
1729695900000|2024-10-23 15:05:00|11885.5|11880.5|11883|11878|11888|11883|11879|11874|156
1729696200000|2024-10-23 15:10:00|11882.5|11877.5|11866.5|11861.5|11882.5|11877.5|11858|11853|189
1729696500000|2024-10-23 15:15:00|11867|11862|11860.5|11855.5|11868.5|11863.5|11858|11853|43
1729696800000|2024-10-23 15:20:00|11861|11856|11861|11856|11867.5|11862.5|11858|11853|67
1729697100000|2024-10-23 15:25:00|11860.5|11855.5|11865.5|11860.5|11866.5|11861.5|11857.5|11852.5|155
1729697400000|2024-10-23 15:30:00|11866.5|11859.5|11868.5|11862.5|11872.5|11866.5|11862.5|11855.5|359
1729697700000|2024-10-23 15:35:00|11866.5|11861.5|11871.5|11864.5|11871.5|11864.5|11862.5|11855.5|147
1729698000000|2024-10-23 15:40:00|11870.5|11863.5|11871.5|11864.5|11871.5|11865.5|11867.5|11860.5|28
1729698300000|2024-10-23 15:45:00|11870.5|11865.5|11875.5|11868.5|11875.5|11868.5|11870.5|11864.5|9
1729698600000|2024-10-23 15:50:00|11876.5|11869.5|11876.5|11869.5|11877.5|11869.5|11874.5|11867.5|8
1729698900000|2024-10-23 15:55:00|11877.5|11870.5|11879.5|11872.5|11879.5|11872.5|11873.5|11867.5|8
1729699200000|2024-10-23 16:00:00|11878.5|11871.5|11877.5|11870.5|11881.5|11874.5|11875.5|11868.5|15
1729699500000|2024-10-23 16:05:00|11876.5|11869.5|11874.5|11867.5|11877.5|11870.5|11873.5|11866.5|6
1729699800000|2024-10-23 16:10:00|11875.5|11868.5|11872.5|11866.5|11876.5|11869.5|11872.5|11866.5|12
1729700100000|2024-10-23 16:15:00|11873.5|11867.5|11873.5|11866.5|11876.5|11869.5|11871.5|11865.5|18
1729700400000|2024-10-23 16:20:00|11874.5|11867.5|11872.5|11865.5|11874.5|11867.5|11871.5|11864.5|12
1729700700000|2024-10-23 16:25:00|11871.5|11864.5|11867.5|11860.5|11872.5|11866.5|11866.5|11859.5|10
1729701000000|2024-10-23 16:30:00|11866.5|11859.5|11866.5|11859.5|11867.5|11860.5|11860.5|11854.5|26
1729701300000|2024-10-23 16:35:00|11867.5|11860.5|11866.5|11859.5|11868.5|11861.5|11865.5|11858.5|6
1729701600000|2024-10-23 16:40:00|11865.5|11858.5|11870.5|11863.5|11871.5|11863.5|11865.5|11858.5|2
1729701900000|2024-10-23 16:45:00|11871.5|11864.5|11873.5|11866.5|11873.5|11867.5|11870.5|11864.5|3
1729702200000|2024-10-23 16:50:00|11875.5|11867.5|11871.5|11864.5|11875.5|11868.5|11868.5|11860.5|11
1729702500000|2024-10-23 16:55:00|11870.5|11863.5|11867.5|11860.5|11873.5|11866.5|11865.5|11859.5|25
1729702800000|2024-10-23 17:00:00|11869.5|11861.5|11861.5|11854.5|11869.5|11861.5|11860.5|11853.5|4
1729703100000|2024-10-23 17:05:00|11862.5|11855.5|11858.5|11851.5|11865.5|11857.5|11857.5|11850.5|8
1729703400000|2024-10-23 17:10:00|11859.5|11850.5|11855.5|11848.5|11861.5|11852.5|11854.5|11847.5|8
1729703700000|2024-10-23 17:15:00|11856.5|11849.5|11857.5|11850.5|11859.5|11851.5|11855.5|11849.5|3
1729704000000|2024-10-23 17:20:00|11858.5|11851.5|11856.5|11849.5|11860.5|11852.5|11856.5|11849.5|1
1729704300000|2024-10-23 17:25:00|11857.5|11851.5|11857.5|11850.5|11861.5|11854.5|11857.5|11850.5|10
1729704600000|2024-10-23 17:30:00|11856.5|11849.5|11850.5|11843.5|11857.5|11849.5|11850.5|11842.5|6
1729704900000|2024-10-23 17:35:00|11849.5|11842.5|11848.5|11840.5|11851.5|11843.5|11847.5|11840.5|3
1729705200000|2024-10-23 17:40:00|11847.5|11841.5|11851.5|11844.5|11852.5|11844.5|11847.5|11840.5|7
1729705500000|2024-10-23 17:45:00|11850.5|11843.5|11854.5|11847.5|11855.5|11848.5|11850.5|11843.5|2
1729705800000|2024-10-23 17:50:00|11853.5|11845.5|11850.5|11841.5|11853.5|11845.5|11850.5|11841|10
1729706100000|2024-10-23 17:55:00|11848.5|11840.5|11850.6|11838.6|11850.6|11842.5|11843.5|11837.5|8
1729706400000|2024-10-23 18:00:00|11848.5|11836.5|11839.8|11827.8|11848.5|11836.5|11837.7|11825.7|0
1729706700000|2024-10-23 18:05:00|11839.7|11827.7|11840|11828|11842.1|11830.1|11834.4|11822.4|0
1729707000000|2024-10-23 18:10:00|11842.1|11830.1|11833|11821|11842.1|11830.1|11832.9|11820.9|0
1729707300000|2024-10-23 18:15:00|11832.9|11820.9|11828.3|11816.3|11833|11821|11828.2|11816.2|0
1729707600000|2024-10-23 18:20:00|11828.4|11816.4|11834.9|11822.9|11839.2|11827.2|11828.3|11816.3|0
1729707900000|2024-10-23 18:25:00|11835|11823|11837.2|11825.2|11841.5|11829.5|11835|11823|0
1729708200000|2024-10-23 18:30:00|11837.3|11825.3|11850.3|11838.3|11850.3|11838.3|11837.2|11825.2|0
1729708500000|2024-10-23 18:35:00|11850.2|11838.2|11852.5|11840.5|11854.6|11842.6|11848.1|11836.1|0
1729708800000|2024-10-23 18:40:00|11850.4|11838.4|11854.7|11842.7|11857|11845|11850.4|11838.4|0
1729709100000|2024-10-23 18:45:00|11854.8|11842.8|11859.1|11847.1|11861.2|11849.2|11854.8|11842.8|0
1729709400000|2024-10-23 18:50:00|11859|11847|11854.8|11842.8|11859|11847|11852.6|11840.6|0
1729709700000|2024-10-23 18:55:00|11856.9|11844.9|11859.1|11847.1|11859.1|11847.1|11852.6|11840.6|0
1729710000000|2024-10-23 19:00:00|11857|11845|11854.9|11842.9|11859.1|11847.1|11854.8|11842.8|0
1729710300000|2024-10-23 19:05:00|11854.8|11842.8|11848.5|11836.5|11854.9|11842.9|11846.3|11834.3|0
1729710600000|2024-10-23 19:10:00|11848.6|11836.6|11850.5|11838.5|11850.7|11838.7|11848.3|11836.3|0
1729710900000|2024-10-23 19:15:00|11848.4|11836.4|11857|11845|11857|11845|11848.4|11836.4|0
1729711200000|2024-10-23 19:20:00|11856.9|11844.9|11854.8|11842.8|11857|11845|11852.6|11840.6|0
1729711500000|2024-10-23 19:25:00|11852.7|11840.7|11856.9|11844.9|11859.2|11847.2|11852.6|11840.6|0
1729711800000|2024-10-23 19:30:00|11857|11845|11857|11845|11859.1|11847.1|11854.7|11842.7|0
1729712100000|2024-10-23 19:35:00|11857.1|11845.1|11857.2|11845.2|11858.2|11846.2|11857|11845|0
1729712400000|2024-10-23 19:40:00|11857|11845|11859.2|11847.2|11859.2|11847.2|11856.9|11844.9|0
1729712700000|2024-10-23 19:45:00|11861.3|11849.3|11859.1|11847.1|11861.3|11849.3|11856.9|11844.9|0
1729713000000|2024-10-23 19:50:00|11859.2|11847.2|11859.1|11847.1|11861.4|11849.4|11857|11845|0
1729713300000|2024-10-23 19:55:00|11860.2|11848.2|11859|11847|11863.4|11851.4|11858|11846|0
1729713600000|2024-10-23 20:00:00|11858.6|11846.6|11864.5|11852.5|11867.1|11855.1|11854.9|11842.9|0
1729713900000|2024-10-23 20:05:00|11864.3|11852.3|11860.6|11848.6|11865.4|11853.4|11860.6|11848.6|0
1729714200000|2024-10-23 20:10:00|11860.8|11848.8|11865.6|11853.6|11866|11854|11859.1|11847.1|0
1729714500000|2024-10-23 20:15:00|11866|11854|11871.2|11859.2|11871.2|11859.2|11866|11854|0
1729714800000|2024-10-23 20:20:00|11871.3|11859.3|11871.2|11859.2|11871.9|11859.9|11868.6|11856.6|0
1729715100000|2024-10-23 20:25:00|11870.8|11858.8|11872.1|11860.1|11872.3|11860.3|11870.2|11858.2|0
1729715400000|2024-10-23 20:30:00|11872.3|11860.3|11871.2|11859.2|11872.3|11860.3|11870.6|11858.6|0
1729715700000|2024-10-23 20:35:00|11871|11859|11871.2|11859.2|11872.8|11860.8|11871|11859|0
1729716000000|2024-10-23 20:40:00|11871|11859|11869.5|11857.5|11871.7|11859.7|11868.8|11856.8|0
1729716300000|2024-10-23 20:45:00|11869.9|11857.9|11869.9|11857.9|11870.2|11858.2|11868|11856|0
1729716600000|2024-10-23 20:50:00|11869.5|11857.5|11870.2|11858.2|11871.2|11859.2|11869.1|11857.1|0
1729716900000|2024-10-23 20:55:00|11870.1|11858.1|11867.5|11855.5|11870.1|11858.1|11864.7|11852.7|0
1729717200000|2024-10-23 21:00:00|11865.8|11853.8|11866|11854|11866.2|11854.2|11865.6|11853.6|0
1729717500000|2024-10-23 21:05:00|11866.2|11854.2|11866.5|11854.5|11867.1|11855.1|11865.8|11853.8|0
1729717800000|2024-10-23 21:10:00|11866.2|11854.2|11866.2|11854.2|11866.5|11854.5|11865.8|11853.8|0
1729718100000|2024-10-23 21:15:00|11866.3|11854.3|11867.1|11855.1|11867.1|11855.1|11866.3|11854.3|0
1729718400000|2024-10-23 21:20:00|11867.2|11855.2|11869.3|11857.3|11869.3|11857.3|11867.2|11855.2|0
1729718700000|2024-10-23 21:25:00|11869.2|11857.2|11869.7|11857.7|11869.9|11857.9|11868|11856|0
1729719000000|2024-10-23 21:30:00|11869.3|11857.3|11868.4|11856.4|11869.7|11857.7|11868.4|11856.4|0
1729719300000|2024-10-23 21:35:00|11868.2|11856.2|11868.9|11856.9|11868.9|11856.9|11868|11856|0
1729719600000|2024-10-23 21:40:00|11869.1|11857.1|11868.9|11856.9|11869.1|11857.1|11868.9|11856.9|0
1729719900000|2024-10-23 21:45:00|11869.7|11857.7|11868.9|11856.9|11869.9|11857.9|11868.9|11856.9|0
1729720200000|2024-10-23 21:50:00|11868.8|11856.8|11868.9|11856.9|11868.9|11856.9|11868.4|11856.4|0
1729720500000|2024-10-23 21:55:00|11869.1|11857.1|11869.1|11857.1|11870.2|11858.2|11868.9|11856.9|0
1729720800000|2024-10-23 22:00:00|11869.9|11857.9|11867.5|11855.5|11870.4|11858.4|11867.1|11855.1|0
1729721100000|2024-10-23 22:05:00|11867.3|11855.3|11866.5|11854.5|11867.6|11855.6|11865.8|11853.8|0
1729721400000|2024-10-23 22:10:00|11866.9|11854.9|11868|11856|11868.4|11856.4|11866.9|11854.9|0
1729721700000|2024-10-23 22:15:00|11868.2|11856.2|11867.8|11855.8|11868.2|11856.2|11864.7|11852.7|0
1729722000000|2024-10-23 22:20:00|11867.9|11855.9|11871.5|11859.5|11871.5|11859.5|11867.4|11855.4|0
1729722300000|2024-10-23 22:25:00|11871.6|11859.6|11871.1|11859.1|11871.8|11859.8|11871.1|11859.1|0
1729722600000|2024-10-23 22:30:00|11871.5|11859.5|11868.9|11856.9|11871.5|11859.5|11866.5|11854.5|0
1729722900000|2024-10-23 22:35:00|11868.5|11856.5|11866.8|11854.8|11868.9|11856.9|11866.8|11854.8|0
1729723200000|2024-10-23 22:40:00|11867|11855|11867.8|11855.8|11868.9|11856.9|11866.8|11854.8|0
1729723500000|2024-10-23 22:45:00|11867.4|11855.4|11868.1|11856.1|11868.5|11856.5|11867.4|11855.4|0
1729723800000|2024-10-23 22:50:00|11868.5|11856.5|11867.8|11855.8|11868.9|11856.9|11867|11855|0
1729724100000|2024-10-23 22:55:00|11867.6|11855.6|11868.9|11856.9|11869.2|11857.2|11867.4|11855.4|0
1729724400000|2024-10-23 23:00:00|11868.5|11856.5|11867.8|11855.8|11868.9|11856.9|11867.4|11855.4|0
1729724700000|2024-10-23 23:05:00|11867.9|11855.9|11868.1|11856.1|11868.5|11856.5|11867.4|11855.4|0
1729725000000|2024-10-23 23:10:00|11868.5|11856.5|11867.8|11855.8|11868.5|11856.5|11867.8|11855.8|0
1729725300000|2024-10-23 23:15:00|11867.4|11855.4|11867|11855|11868.1|11856.1|11867|11855|0
1729725600000|2024-10-23 23:20:00|11866.8|11854.8|11861.6|11849.6|11867|11855|11861.6|11849.6|0
1729725900000|2024-10-23 23:25:00|11861.4|11849.4|11863.7|11851.7|11863.9|11851.9|11859|11847|0
1729726200000|2024-10-23 23:30:00|11864.1|11852.1|11866.7|11854.7|11866.7|11854.7|11864.1|11852.1|0
1729726500000|2024-10-23 23:35:00|11866.3|11854.3|11867.4|11855.4|11868|11856|11865.9|11853.9|0
1729726800000|2024-10-23 23:40:00|11866.9|11854.9|11867.4|11855.4|11868.5|11856.5|11866.9|11854.9|0
1729727100000|2024-10-23 23:45:00|11867.8|11855.8|11867.4|11855.4|11868|11856|11866.7|11854.7|0
1729727400000|2024-10-23 23:50:00|11867.2|11855.2|11867.4|11855.4|11868|11856|11866.9|11854.9|0
1729727700000|2024-10-23 23:55:00|11866.9|11854.9|11867.2|11855.2|11868.5|11856.5|11866.9|11854.9|0
1729728000000|2024-10-24 00:00:00|11866.9|11854.9|11863.1|11851.1|11867.4|11855.4|11863.1|11851.1|0
1729728300000|2024-10-24 00:05:00|11863.3|11851.3|11863.5|11851.5|11864.6|11852.6|11862.5|11850.5|0
1729728600000|2024-10-24 00:10:00|11863.3|11851.3|11862.1|11850.1|11864.2|11852.2|11861.5|11849.5|0
1729728900000|2024-10-24 00:15:00|11861.7|11849.7|11856.4|11844.4|11861.7|11849.7|11852.1|11840.1|0
1729729200000|2024-10-24 00:20:00|11858.5|11846.5|11865.9|11853.9|11867|11855|11856.4|11844.4|0
1729729500000|2024-10-24 00:25:00|11867|11855|11867|11855|11871.2|11859.2|11864.9|11852.9|0
1729729800000|2024-10-24 00:30:00|11868|11856|11873.3|11861.3|11873.3|11861.3|11867|11855|0
1729730100000|2024-10-24 00:35:00|11873.4|11861.4|11883.7|11871.7|11883.7|11871.7|11873.4|11861.4|0
1729730400000|2024-10-24 00:40:00|11884.8|11872.8|11885.7|11873.7|11892.2|11880.2|11883.6|11871.6|0
1729730700000|2024-10-24 00:45:00|11887.8|11875.8|11887.9|11875.9|11892.1|11880.1|11885.7|11873.7|0
1729731000000|2024-10-24 00:50:00|11886.8|11874.8|11890|11878|11890.1|11878.1|11884.7|11872.7|0
1729731300000|2024-10-24 00:55:00|11888.9|11876.9|11896.4|11884.4|11896.4|11884.4|11887.9|11875.9|0
1729731600000|2024-10-24 01:00:00|11896.3|11884.3|11892|11880|11896.3|11884.3|11885.7|11873.7|0
1729731900000|2024-10-24 01:05:00|11891|11879|11889.9|11877.9|11894.2|11882.2|11887.8|11875.8|0
1729732200000|2024-10-24 01:10:00|11892|11880|11887.8|11875.8|11892.1|11880.1|11887.8|11875.8|0
1729732500000|2024-10-24 01:15:00|11887.9|11875.9|11887.8|11875.8|11890|11878|11885.7|11873.7|0
1729732800000|2024-10-24 01:20:00|11887.9|11875.9|11887.9|11875.9|11890|11878|11883.6|11871.6|0
1729733100000|2024-10-24 01:25:00|11889.9|11877.9|11890|11878|11893.1|11881.1|11887.9|11875.9|0
1729733400000|2024-10-24 01:30:00|11889.9|11877.9|11894.1|11882.1|11896.3|11884.3|11889.9|11877.9|0
1729733700000|2024-10-24 01:35:00|11894.2|11882.2|11892|11880|11896.3|11884.3|11892|11880|0
1729734000000|2024-10-24 01:40:00|11892.1|11880.1|11887.8|11875.8|11894.2|11882.2|11887.8|11875.8|0
1729734300000|2024-10-24 01:45:00|11885.7|11873.7|11887.8|11875.8|11887.9|11875.9|11885.7|11873.7|0
1729734600000|2024-10-24 01:50:00|11887.9|11875.9|11890|11878|11892.1|11880.1|11887.8|11875.8|0
1729734900000|2024-10-24 01:55:00|11887.9|11875.9|11885.8|11873.8|11887.9|11875.9|11883.6|11871.6|0
1729735200000|2024-10-24 02:00:00|11885.7|11873.7|11879.3|11867.3|11885.7|11873.7|11877.2|11865.2|0
1729735500000|2024-10-24 02:05:00|11879.4|11867.4|11881.5|11869.5|11883.6|11871.6|11877.2|11865.2|0
1729735800000|2024-10-24 02:10:00|11881.6|11869.6|11885.6|11873.6|11887.9|11875.9|11881.6|11869.6|0
1729736100000|2024-10-24 02:15:00|11886.7|11874.7|11890.9|11878.9|11890.9|11878.9|11883.5|11871.5|0
1729736400000|2024-10-24 02:20:00|11889.9|11877.9|11891.9|11879.9|11892|11880|11887.7|11875.7|0
1729736700000|2024-10-24 02:25:00|11892|11880|11889.8|11877.8|11894.1|11882.1|11889.8|11877.8|0
1729737000000|2024-10-24 02:30:00|11889.9|11877.9|11892|11880|11894.1|11882.1|11887.8|11875.8|0
1729737300000|2024-10-24 02:35:00|11893|11881|11889.9|11877.9|11894.1|11882.1|11889.9|11877.9|0
1729737600000|2024-10-24 02:40:00|11891|11879|11887.8|11875.8|11892|11880|11887.8|11875.8|0
1729737900000|2024-10-24 02:45:00|11888.9|11876.9|11890|11878|11890|11878|11887.8|11875.8|0
1729738200000|2024-10-24 02:50:00|11891.1|11879.1|11890|11878|11894.2|11882.2|11890|11878|0
1729738500000|2024-10-24 02:55:00|11891.1|11879.1|11890|11878|11892.1|11880.1|11890|11878|0
1729738800000|2024-10-24 03:00:00|11890.1|11878.1|11890.1|11878.1|11892.2|11880.2|11890.1|11878.1|0
1729739100000|2024-10-24 03:05:00|11891.1|11879.1|11890|11878|11892.2|11880.2|11890|11878|0
1729739400000|2024-10-24 03:10:00|11891|11879|11890|11878|11892.1|11880.1|11890|11878|0
1729739700000|2024-10-24 03:15:00|11892.1|11880.1|11892.1|11880.1|11893.2|11881.2|11890|11878|0
1729740000000|2024-10-24 03:20:00|11892.2|11880.2|11892.2|11880.2|11893.3|11881.3|11892.2|11880.2|0
1729740300000|2024-10-24 03:25:00|11891.2|11879.2|11892.2|11880.2|11894.3|11882.3|11891.2|11879.2|0
1729740600000|2024-10-24 03:30:00|11892.3|11880.3|11892.2|11880.2|11893.3|11881.3|11890.1|11878.1|0
1729740900000|2024-10-24 03:35:00|11891.2|11879.2|11890.1|11878.1|11892.2|11880.2|11890.1|11878.1|0
1729741200000|2024-10-24 03:40:00|11891.2|11879.2|11890.1|11878.1|11892.2|11880.2|11890.1|11878.1|0
1729741500000|2024-10-24 03:45:00|11890|11878|11890|11878|11892.2|11880.2|11890|11878|0
1729741800000|2024-10-24 03:50:00|11887.9|11875.9|11883.7|11871.7|11887.9|11875.9|11883.7|11871.7|0
1729742100000|2024-10-24 03:55:00|11881.6|11869.6|11879.4|11867.4|11882.6|11870.6|11879.4|11867.4|0
1729742400000|2024-10-24 04:00:00|11877.3|11865.3|11875.2|11863.2|11877.3|11865.3|11875.2|11863.2|0
1729742700000|2024-10-24 04:05:00|11877.3|11865.3|11879.5|11867.5|11879.5|11867.5|11877.3|11865.3|0
1729743000000|2024-10-24 04:10:00|11879.4|11867.4|11877.3|11865.3|11881.6|11869.6|11875.2|11863.2|0
1729743300000|2024-10-24 04:15:00|11879.4|11867.4|11879.4|11867.4|11879.4|11867.4|11877.3|11865.3|0
1729743600000|2024-10-24 04:20:00|11877.3|11865.3|11877.3|11865.3|11878.4|11866.4|11877.3|11865.3|0
1729743900000|2024-10-24 04:25:00|11877.4|11865.4|11879.4|11867.4|11881.6|11869.6|11877.3|11865.3|0
1729744200000|2024-10-24 04:30:00|11878.4|11866.4|11875.2|11863.2|11879.4|11867.4|11875.2|11863.2|0
1729744500000|2024-10-24 04:35:00|11873.1|11861.1|11873.2|11861.2|11875.3|11863.3|11873.1|11861.1|0
1729744800000|2024-10-24 04:40:00|11874.2|11862.2|11873.2|11861.2|11875.3|11863.3|11873.1|11861.1|0
1729745100000|2024-10-24 04:45:00|11871.1|11859.1|11872.1|11860.1|11873.2|11861.2|11868.9|11856.9|0
1729745400000|2024-10-24 04:50:00|11873.2|11861.2|11873.2|11861.2|11873.2|11861.2|11868.9|11856.9|0
1729745700000|2024-10-24 04:55:00|11875.3|11863.3|11879.5|11867.5|11881.6|11869.6|11875.3|11863.3|0
1729746000000|2024-10-24 05:00:00|11877.4|11865.4|11871.1|11859.1|11877.4|11865.4|11871.1|11859.1|0
1729746300000|2024-10-24 05:05:00|11872.1|11860.1|11871.1|11859.1|11875.3|11863.3|11871.1|11859.1|0
1729746600000|2024-10-24 05:10:00|11869|11857|11873.2|11861.2|11875.3|11863.3|11869|11857|0
1729746900000|2024-10-24 05:15:00|11874.3|11862.3|11875.3|11863.3|11877.4|11865.4|11873.2|11861.2|0
1729747200000|2024-10-24 05:20:00|11877.4|11865.4|11875.3|11863.3|11877.4|11865.4|11875.3|11863.3|0
1729747500000|2024-10-24 05:25:00|11874.2|11862.2|11868.7|11856.7|11874.2|11862.2|11868.7|11856.7|0
1729747800000|2024-10-24 05:30:00|11866.6|11854.6|11875|11863|11877.1|11865.1|11866.6|11854.6|0
1729748100000|2024-10-24 05:35:00|11875.1|11863.1|11877.2|11865.2|11877.2|11865.2|11872.9|11860.9|0
1729748400000|2024-10-24 05:40:00|11877.4|11865.4|11871.1|11859.1|11879.6|11867.6|11870.1|11858.1|0
1729748700000|2024-10-24 05:45:00|11869|11857|11874.8|11862.8|11874.8|11862.8|11866.9|11854.9|0
1729749000000|2024-10-24 05:50:00|11873.7|11861.7|11876.9|11864.9|11879|11867|11872.7|11860.7|0
1729749300000|2024-10-24 05:55:00|11879|11867|11874.8|11862.8|11879|11867|11870.6|11858.6|0
1729749600000|2024-10-24 06:00:00|11876.9|11864.9|11892.2|11887.2|11894.7|11889.7|11874.2|11864.9|25
1729749900000|2024-10-24 06:05:00|11892.7|11887.7|11887.7|11882.7|11895.7|11890.7|11887.2|11882.2|12
1729750200000|2024-10-24 06:10:00|11887.2|11882.2|11879.7|11874.7|11887.7|11882.7|11879.7|11874.7|4
1729750500000|2024-10-24 06:15:00|11880.2|11875.2|11886.7|11881.7|11887.2|11882.2|11880.2|11875.2|2
1729750800000|2024-10-24 06:20:00|11887.2|11882.2|11889.7|11884.7|11889.7|11884.7|11886.7|11881.7|6
1729751100000|2024-10-24 06:25:00|11890.2|11885.2|11893.7|11888.7|11893.7|11888.7|11890.2|11885.2|6
1729751400000|2024-10-24 06:30:00|11893.2|11888.2|11893.2|11888.2|11898.7|11893.7|11890.2|11885.2|7
1729751700000|2024-10-24 06:35:00|11893.7|11888.7|11899.7|11894.7|11900.2|11895.2|11891.7|11886.7|7
1729752000000|2024-10-24 06:40:00|11899.2|11894.2|11889.7|11884.7|11899.2|11894.2|11889.7|11884.7|11
1729752300000|2024-10-24 06:45:00|11890.2|11885.2|11889.2|11884.2|11891.2|11886.2|11887.2|11882.2|3
1729752600000|2024-10-24 06:50:00|11889.7|11884.7|11889.7|11884.7|11891.2|11886.2|11887.2|11882.2|15
1729752900000|2024-10-24 06:55:00|11890.2|11885.2|11858.2|11853.2|11890.7|11885.7|11854.2|11849.2|62
1729753200000|2024-10-24 07:00:00|11864.2|11859.2|11864.2|11859.2|11874.2|11869.2|11844.7|11839.7|409
1729753500000|2024-10-24 07:05:00|11863.7|11858.7|11890.2|11885.2|11893.7|11888.7|11860.2|11855.2|182
1729753800000|2024-10-24 07:10:00|11887.7|11882.7|11882.2|11877.2|11888.2|11883.2|11877.7|11872.7|122
1729754100000|2024-10-24 07:15:00|11877.7|11872.7|11876.7|11871.7|11888.2|11883.2|11873.2|11868.2|103
1729754400000|2024-10-24 07:20:00|11876.2|11871.2|11884.2|11879.2|11884.2|11879.2|11870.7|11865.7|71
1729754700000|2024-10-24 07:25:00|11883.7|11878.7|11882.7|11877.7|11886.2|11881.2|11874.7|11869.7|70
1729755000000|2024-10-24 07:30:00|11887.2|11882.2|11912.2|11907.2|11912.2|11907.2|11887.2|11882.2|152
1729755300000|2024-10-24 07:35:00|11911.7|11906.7|11897.2|11892.2|11914.2|11909.2|11893.2|11888.2|137
1729755600000|2024-10-24 07:40:00|11896.5|11891.5|11894.5|11889.5|11901.5|11896.5|11892|11887|36
1729755900000|2024-10-24 07:45:00|11897|11892|11909.5|11904.5|11912.5|11907.5|11897|11892|71
1729756200000|2024-10-24 07:50:00|11908.5|11903.5|11910.5|11905.5|11914.5|11909.5|11908|11903|68
1729756500000|2024-10-24 07:55:00|11910|11905|11908|11903|11913.5|11908.5|11908|11903|31
1729756800000|2024-10-24 08:00:00|11907.5|11902.5|11894.5|11889.5|11909.5|11904.5|11889.5|11884.5|69
1729757100000|2024-10-24 08:05:00|11894|11889|11896|11891|11896.5|11891.5|11886.5|11881.5|52
1729757400000|2024-10-24 08:10:00|11896.5|11891.5|11912.5|11907.5|11915|11910|11896.5|11891.5|77
1729757700000|2024-10-24 08:15:00|11913|11908|11924.5|11919.5|11925.5|11920.5|11912.5|11907.5|63
1729758000000|2024-10-24 08:20:00|11925|11920|11922|11917|11929.5|11924.5|11918.5|11913.5|74
1729758300000|2024-10-24 08:25:00|11920.5|11915.5|11920.5|11915.5|11921.5|11916.5|11915|11910|36
1729758600000|2024-10-24 08:30:00|11921|11916|11918.5|11913.5|11929.5|11924.5|11917.5|11912.5|42
1729758900000|2024-10-24 08:35:00|11918|11913|11921.5|11916.5|11928.5|11923.5|11918|11913|60
1729759200000|2024-10-24 08:40:00|11921|11916|11915.5|11910.5|11922|11917|11911.5|11906.5|42
1729759500000|2024-10-24 08:45:00|11916|11911|11912.5|11907.5|11917.5|11912.5|11907|11902|48
1729759800000|2024-10-24 08:50:00|11911.5|11906.5|11901|11896|11912.5|11907.5|11898.5|11893.5|45
1729760100000|2024-10-24 08:55:00|11901.5|11896.5|11898|11893|11901.5|11896.5|11893.5|11888.5|72
1729760400000|2024-10-24 09:00:00|11897.5|11892.5|11887|11882|11900|11895|11884.5|11879.5|44
1729760700000|2024-10-24 09:05:00|11886.5|11881.5|11893.5|11888.5|11896.5|11891.5|11884|11879|28
1729761000000|2024-10-24 09:10:00|11894|11889|11893.5|11888.5|11896.5|11891.5|11889|11884|29
1729761300000|2024-10-24 09:15:00|11894|11889|11901.5|11896.5|11901.5|11896.5|11892.5|11887.5|30
1729761600000|2024-10-24 09:20:00|11901|11896|11904.5|11899.5|11905.5|11900.5|11896|11891|66
1729761900000|2024-10-24 09:25:00|11905|11900|11900.5|11895.5|11906.5|11901.5|11898.5|11893.5|11
1729762200000|2024-10-24 09:30:00|11900|11895|11899.5|11894.5|11900.5|11895.5|11890.5|11885.5|31
1729762500000|2024-10-24 09:35:00|11898.5|11893.5|11898.5|11893.5|11904.5|11899.5|11897|11892|31
1729762800000|2024-10-24 09:40:00|11898|11893|11890|11885|11900.5|11895.5|11888.5|11883.5|24
1729763100000|2024-10-24 09:45:00|11890.5|11885.5|11878.5|11873.5|11891|11886|11876.5|11871.5|21
1729763400000|2024-10-24 09:50:00|11878|11873|11884.5|11879.5|11887.5|11882.5|11875.5|11870.5|31
1729763700000|2024-10-24 09:55:00|11884|11879|11885.5|11880.5|11885.5|11880.5|11876|11871|13
1729764000000|2024-10-24 10:00:00|11885|11880|11889.5|11884.5|11889.5|11884.5|11880.5|11875.5|23
1729764300000|2024-10-24 10:05:00|11889|11884|11884|11879|11893.5|11888.5|11884|11879|23
1729764600000|2024-10-24 10:10:00|11883.5|11878.5|11883.5|11878.5|11884.5|11879.5|11880|11875|12
1729764900000|2024-10-24 10:15:00|11883|11878|11877|11872|11887.5|11882.5|11876.5|11871.5|12
1729765200000|2024-10-24 10:20:00|11876.5|11871.5|11879.5|11874.5|11880|11875|11876|11871|38
1729765500000|2024-10-24 10:25:00|11880|11875|11871.5|11866.5|11880.5|11875.5|11871|11866|19
1729765800000|2024-10-24 10:30:00|11871|11866|11871.5|11866.5|11875.5|11870.5|11869.5|11864.5|29
1729766100000|2024-10-24 10:35:00|11872|11867|11872.5|11867.5|11874.5|11869.5|11872|11867|10
1729766400000|2024-10-24 10:40:00|11872|11867|11868.5|11863.5|11872.5|11867.5|11866.5|11861.5|20
1729766700000|2024-10-24 10:45:00|11869|11864|11866.5|11861.5|11871.5|11866.5|11865.5|11860.5|23
1729767000000|2024-10-24 10:50:00|11867|11862|11871.5|11866.5|11873|11868|11866.5|11861.5|16
1729767300000|2024-10-24 10:55:00|11871|11866|11871.5|11866.5|11874.5|11869.5|11869.5|11864.5|11
1729767600000|2024-10-24 11:00:00|11871|11866|11874.5|11869.5|11879|11874|11870.5|11865.5|26
1729767900000|2024-10-24 11:05:00|11875|11870|11882|11877|11882|11877|11875|11870|30
1729768200000|2024-10-24 11:10:00|11881.5|11876.5|11887.5|11882.5|11888.5|11883.5|11881.5|11876.5|32
1729768500000|2024-10-24 11:15:00|11887|11882|11882.5|11877.5|11889|11884|11880.5|11875.5|15
1729768800000|2024-10-24 11:20:00|11883|11878|11878.5|11873.5|11883.5|11878.5|11878.5|11873.5|14
1729769100000|2024-10-24 11:25:00|11879|11874|11878.5|11873.5|11879.5|11874.5|11875|11870|13
1729769400000|2024-10-24 11:30:00|11878|11873|11881.5|11876.5|11882.5|11877.5|11874|11869|14
1729769700000|2024-10-24 11:35:00|11882|11877|11885.5|11880.5|11885.5|11880.5|11879.5|11874.5|16
1729770000000|2024-10-24 11:40:00|11886|11881|11889|11884|11890|11885|11884.5|11879.5|14
1729770300000|2024-10-24 11:45:00|11889.5|11884.5|11898|11893|11898.5|11893.5|11888|11883|13
1729770600000|2024-10-24 11:50:00|11898.5|11893.5|11902|11897|11903|11898|11896.5|11891.5|25
1729770900000|2024-10-24 11:55:00|11901.5|11896.5|11894|11889|11902|11897|11894|11889|11
1729771200000|2024-10-24 12:00:00|11893.5|11888.5|11888.5|11883.5|11896|11891|11888|11883|11
1729771500000|2024-10-24 12:05:00|11888|11883|11887|11882|11890|11885|11882.5|11877.5|12
1729771800000|2024-10-24 12:10:00|11886.5|11881.5|11884.5|11879.5|11890|11885|11882.5|11877.5|13
1729772100000|2024-10-24 12:15:00|11885|11880|11880.5|11875.5|11887|11882|11879|11874|16
1729772400000|2024-10-24 12:20:00|11881|11876|11890.5|11885.5|11891|11886|11880|11875|14
1729772700000|2024-10-24 12:25:00|11891|11886|11884.5|11879.5|11893|11888|11884.5|11879.5|10
1729773000000|2024-10-24 12:30:00|11886|11881|11892|11887|11895.5|11890.5|11886|11881|21
1729773300000|2024-10-24 12:35:00|11891.5|11886.5|11895|11890|11899.5|11894.5|11891.5|11886.5|24
1729773600000|2024-10-24 12:40:00|11894.5|11889.5|11881|11876|11894.5|11889.5|11881|11876|8
1729773900000|2024-10-24 12:45:00|11880.5|11875.5|11883|11878|11887|11882|11880.5|11875.5|12
1729774200000|2024-10-24 12:50:00|11882.5|11877.5|11887|11882|11888|11883|11881|11876|20
1729774500000|2024-10-24 12:55:00|11887.5|11882.5|11899|11894|11899|11894|11887|11882|29
1729774800000|2024-10-24 13:00:00|11900|11895|11901.5|11896.5|11906|11901|11897|11892|44
1729775100000|2024-10-24 13:05:00|11902|11897|11912|11907|11912|11907|11900|11895|43
1729775400000|2024-10-24 13:10:00|11912.5|11907.5|11917.5|11912.5|11918|11913|11912|11907|25
1729775700000|2024-10-24 13:15:00|11918|11913|11919|11914|11920|11915|11914.5|11909.5|107
1729776000000|2024-10-24 13:20:00|11918.5|11913.5|11916.5|11911.5|11921.5|11916.5|11916|11911|24
1729776300000|2024-10-24 13:25:00|11915.5|11910.5|11917.5|11912.5|11919|11914|11912|11907|22
1729776600000|2024-10-24 13:30:00|11918|11913|11915|11910|11921.5|11916.5|11913|11908|59
1729776900000|2024-10-24 13:35:00|11915.5|11910.5|11916.5|11911.5|11919|11914|11909|11904|36
1729777200000|2024-10-24 13:40:00|11917|11912|11915.5|11910.5|11922.5|11917.5|11912.5|11907.5|39
1729777500000|2024-10-24 13:45:00|11915|11910|11918|11913|11918|11913|11909.5|11904.5|24
1729777800000|2024-10-24 13:50:00|11919|11914|11927|11922|11927|11922|11912|11907|48
1729778100000|2024-10-24 13:55:00|11926.5|11921.5|11922|11917|11931|11926|11917|11912|45
1729778400000|2024-10-24 14:00:00|11922.5|11917.5|11910|11905|11924|11919|11909|11904|63
1729778700000|2024-10-24 14:05:00|11909.5|11904.5|11899|11894|11911|11906|11898|11893|20
1729779000000|2024-10-24 14:10:00|11899.5|11894.5|11898.5|11893.5|11901|11896|11894|11889|46
1729779300000|2024-10-24 14:15:00|11898|11893|11894.5|11889.5|11898|11893|11889|11884|57
1729779600000|2024-10-24 14:20:00|11893|11888|11896|11891|11898|11893|11883.5|11878.5|61
1729779900000|2024-10-24 14:25:00|11895.5|11890.5|11890.5|11885.5|11901.5|11896.5|11889|11884|59
1729780200000|2024-10-24 14:30:00|11891|11886|11892|11887|11894.5|11889.5|11885.5|11880.5|49
1729780500000|2024-10-24 14:35:00|11891.5|11886.5|11890|11885|11895|11890|11889|11884|55
1729780800000|2024-10-24 14:40:00|11889.5|11884.5|11882|11877|11889.5|11884.5|11879|11874|39
1729781100000|2024-10-24 14:45:00|11881.5|11876.5|11874.5|11869.5|11882|11877|11868|11863|71
1729781400000|2024-10-24 14:50:00|11874|11869|11869.5|11864.5|11877|11872|11867|11862|66
1729781700000|2024-10-24 14:55:00|11870|11865|11867|11862|11874|11869|11866.5|11861.5|47
1729782000000|2024-10-24 15:00:00|11867.5|11862.5|11860|11855|11874|11869|11860|11855|97
1729782300000|2024-10-24 15:05:00|11859.5|11854.5|11855.5|11850.5|11861.5|11856.5|11854.5|11849.5|51
1729782600000|2024-10-24 15:10:00|11855|11850|11863.5|11858.5|11866.5|11861.5|11855|11850|48
1729782900000|2024-10-24 15:15:00|11862.5|11857.5|11862|11857|11864|11859|11859|11854|55
1729783200000|2024-10-24 15:20:00|11862.5|11857.5|11853|11848|11863.5|11858.5|11851.5|11846.5|82
1729783500000|2024-10-24 15:25:00|11852.5|11847.5|11851|11846|11856.5|11851.5|11849.5|11844.5|132
1729783800000|2024-10-24 15:30:00|11852|11845|11844|11837|11853|11847|11844|11837|237
1729784100000|2024-10-24 15:35:00|11843|11838|11834|11828|11845|11838|11834|11827|153
1729784400000|2024-10-24 15:40:00|11835|11829|11835|11828|11836|11829|11832|11826|40
1729784700000|2024-10-24 15:45:00|11836|11829|11824|11818|11837|11830|11824|11817|36
1729785000000|2024-10-24 15:50:00|11823|11817|11833|11826|11833|11826|11823|11817|21
1729785300000|2024-10-24 15:55:00|11834|11827|11836|11829|11839|11832|11834|11827|15
1729785600000|2024-10-24 16:00:00|11835|11828|11830|11823|11836|11828|11829|11822|11
1729785900000|2024-10-24 16:05:00|11829|11824|11825|11818|11831|11825|11822|11814|24
1729786200000|2024-10-24 16:10:00|11826|11819|11822|11815|11827|11821|11818|11810|17
1729786500000|2024-10-24 16:15:00|11823|11816|11824|11817|11824|11818|11820|11813|20
1729786800000|2024-10-24 16:20:00|11823|11818|11830|11823|11831|11824|11821|11814|18
1729787100000|2024-10-24 16:25:00|11829|11824|11835|11828|11837|11830|11829|11822|21
1729787400000|2024-10-24 16:30:00|11834|11829|11845|11837|11845|11837|11834|11829|6
1729787700000|2024-10-24 16:35:00|11844|11838|11841|11834|11845|11838|11837|11830|11
1729788000000|2024-10-24 16:40:00|11840|11833|11840|11833|11841|11833|11839|11831|9
1729788300000|2024-10-24 16:45:00|11839|11832|11842|11835|11842|11835|11839|11832|1
1729788600000|2024-10-24 16:50:00|11841|11834|11838|11830|11841|11834|11837|11830|1
1729788900000|2024-10-24 16:55:00|11837|11829|11842|11836|11843|11836|11837|11829|7
1729789200000|2024-10-24 17:00:00|11841|11835|11846|11839|11847|11840|11841|11834|7
1729789500000|2024-10-24 17:05:00|11847|11838|11845|11838|11848|11840|11843|11835|0
1729789800000|2024-10-24 17:10:00|11847|11839|11847|11839|11848|11841|11845|11837|2
1729790100000|2024-10-24 17:15:00|11846|11838|11848|11840|11849|11840|11843|11833|5
1729790400000|2024-10-24 17:20:00|11847|11839|11848|11840|11848|11841|11847|11839|0
1729790700000|2024-10-24 17:25:00|11847|11839|11848|11840|11849|11841|11846|11838|0
1729791000000|2024-10-24 17:30:00|11847|11839|11844|11837|11848|11841|11844|11836|14
1729791300000|2024-10-24 17:35:00|11845|11838|11847|11840|11848|11840|11845|11837|2
1729791600000|2024-10-24 17:40:00|11846|11839|11847|11840|11848|11841|11845|11838|3
1729791900000|2024-10-24 17:45:00|11848|11841|11839|11832|11848|11842|11838|11831|7
1729792200000|2024-10-24 17:50:00|11840|11833|11840|11833|11843|11836|11839|11832|3
1729792500000|2024-10-24 17:55:00|11841|11832|11842.5|11830.5|11847|11837|11840|11830.5|10
1729792800000|2024-10-24 18:00:00|11842.5|11830.5|11842.5|11830.5|11842.5|11830.5|11838|11826|0
1729793100000|2024-10-24 18:05:00|11842.6|11830.6|11842.4|11830.4|11844.7|11832.7|11840.4|11828.4|0
1729793400000|2024-10-24 18:10:00|11842.5|11830.5|11844.9|11832.9|11847|11835|11840.3|11828.3|0
1729793700000|2024-10-24 18:15:00|11844.8|11832.8|11849.1|11837.1|11849.2|11837.2|11844.8|11832.8|0
1729794000000|2024-10-24 18:20:00|11847|11835|11846.9|11834.9|11849.2|11837.2|11846.9|11834.9|0
1729794300000|2024-10-24 18:25:00|11847|11835|11844.7|11832.7|11847|11835|11844.6|11832.6|0
1729794600000|2024-10-24 18:30:00|11844.8|11832.8|11842.6|11830.6|11844.8|11832.8|11842.6|11830.6|0
1729794900000|2024-10-24 18:35:00|11842.7|11830.7|11838.2|11826.2|11842.7|11830.7|11838.2|11826.2|0
1729795200000|2024-10-24 18:40:00|11838.1|11826.1|11840.3|11828.3|11840.4|11828.4|11836|11824|0
1729795500000|2024-10-24 18:45:00|11839.3|11827.3|11840.3|11828.3|11840.4|11828.4|11838.2|11826.2|0
1729795800000|2024-10-24 18:50:00|11840.4|11828.4|11842.6|11830.6|11842.7|11830.7|11840.4|11828.4|0
1729796100000|2024-10-24 18:55:00|11842.5|11830.5|11842.6|11830.6|11844.7|11832.7|11840.4|11828.4|0
1729796400000|2024-10-24 19:00:00|11843.7|11831.7|11838.1|11826.1|11843.7|11831.7|11838.1|11826.1|0
1729796700000|2024-10-24 19:05:00|11840.2|11828.2|11844.7|11832.7|11844.8|11832.8|11838.1|11826.1|0
1729797000000|2024-10-24 19:10:00|11844.8|11832.8|11851.2|11839.2|11855.5|11843.5|11844.8|11832.8|0
1729797300000|2024-10-24 19:15:00|11851.3|11839.3|11851.3|11839.3|11851.3|11839.3|11849|11837|0
1729797600000|2024-10-24 19:20:00|11851.4|11839.4|11851.3|11839.3|11853.4|11841.4|11849.1|11837.1|0
1729797900000|2024-10-24 19:25:00|11851.4|11839.4|11853.5|11841.5|11853.5|11841.5|11851.4|11839.4|0
1729798200000|2024-10-24 19:30:00|11853.4|11841.4|11855.7|11843.7|11857.9|11845.9|11853.3|11841.3|0
1729798500000|2024-10-24 19:35:00|11855.8|11843.8|11849.7|11837.7|11856.1|11844.1|11849.7|11837.7|0
1729798800000|2024-10-24 19:40:00|11851.8|11839.8|11849.7|11837.7|11851.8|11839.8|11847.4|11835.4|0
1729799100000|2024-10-24 19:45:00|11849.6|11837.6|11849.7|11837.7|11851.9|11839.9|11847.5|11835.5|0
1729799400000|2024-10-24 19:50:00|11850.8|11838.8|11848|11836|11852.9|11840.9|11847.8|11835.8|0
1729799700000|2024-10-24 19:55:00|11847.9|11835.9|11852|11840|11856.3|11844.3|11845.8|11833.8|0
1729800000000|2024-10-24 20:00:00|11856.4|11844.4|11864.1|11852.1|11864.5|11852.5|11854|11842|0
1729800300000|2024-10-24 20:05:00|11863.5|11851.5|11866.7|11854.7|11866.7|11854.7|11863|11851|0
1729800600000|2024-10-24 20:10:00|11866.3|11854.3|11866.7|11854.7|11869.5|11857.5|11866.3|11854.3|0
1729800900000|2024-10-24 20:15:00|11867.1|11855.1|11863.3|11851.3|11867.6|11855.6|11863.3|11851.3|0
1729801200000|2024-10-24 20:20:00|11863.9|11851.9|11864.3|11852.3|11864.8|11852.8|11863.3|11851.3|0
1729801500000|2024-10-24 20:25:00|11863.9|11851.9|11865.2|11853.2|11865.2|11853.2|11863.9|11851.9|0
1729801800000|2024-10-24 20:30:00|11865.6|11853.6|11863.9|11851.9|11865.6|11853.6|11862.8|11850.8|0
1729802100000|2024-10-24 20:35:00|11864.3|11852.3|11860.6|11848.6|11865.2|11853.2|11860.2|11848.2|0
1729802400000|2024-10-24 20:40:00|11860.2|11848.2|11858.7|11846.7|11861.1|11849.1|11858.3|11846.3|0
1729802700000|2024-10-24 20:45:00|11858.3|11846.3|11858.7|11846.7|11859.1|11847.1|11857.8|11845.8|0
1729803000000|2024-10-24 20:50:00|11859.1|11847.1|11860.2|11848.2|11860.2|11848.2|11858.7|11846.7|0
1729803300000|2024-10-24 20:55:00|11860.6|11848.6|11860.8|11848.8|11860.8|11848.8|11858.7|11846.7|0
1729803600000|2024-10-24 21:00:00|11860.9|11848.9|11860.2|11848.2|11861.5|11849.5|11860.2|11848.2|0
1729803900000|2024-10-24 21:05:00|11860|11848|11860.6|11848.6|11861.5|11849.5|11860|11848|0
1729804200000|2024-10-24 21:10:00|11860.2|11848.2|11860.4|11848.4|11861.5|11849.5|11860|11848|0
1729807200000|2024-10-24 22:00:00|11863.4|11851.4|11858.3|11846.3|11864.7|11852.7|11858.3|11846.3|0
1729807500000|2024-10-24 22:05:00|11858.7|11846.7|11857.6|11845.6|11858.7|11846.7|11857.4|11845.4|0
1729807800000|2024-10-24 22:10:00|11857.4|11845.4|11858.7|11846.7|11860.2|11848.2|11857.4|11845.4|0
1729808100000|2024-10-24 22:15:00|11859.2|11847.2|11857.5|11845.5|11859.4|11847.4|11857.1|11845.1|0
1729808400000|2024-10-24 22:20:00|11857.1|11845.1|11858.6|11846.6|11858.6|11846.6|11857.1|11845.1|0
1729808700000|2024-10-24 22:25:00|11858.1|11846.1|11858.1|11846.1|11859|11847|11858.1|11846.1|0
1729809000000|2024-10-24 22:30:00|11857.1|11845.1|11855.3|11843.3|11857.1|11845.1|11854.5|11842.5|0
1729809300000|2024-10-24 22:35:00|11855.4|11843.4|11854.9|11842.9|11855.8|11843.8|11854.1|11842.1|0
1729809600000|2024-10-24 22:40:00|11855.3|11843.3|11854.5|11842.5|11855.3|11843.3|11854.1|11842.1|0
1729809900000|2024-10-24 22:45:00|11854.9|11842.9|11856.9|11844.9|11856.9|11844.9|11854.1|11842.1|0
1729810200000|2024-10-24 22:50:00|11856.4|11844.4|11856.4|11844.4|11856.9|11844.9|11855.6|11843.6|0
1729810500000|2024-10-24 22:55:00|11856|11844|11857.3|11845.3|11857.3|11845.3|11856|11844|0
1729810800000|2024-10-24 23:00:00|11856.9|11844.9|11855.2|11843.2|11857.3|11845.3|11854.5|11842.5|0
1729811100000|2024-10-24 23:05:00|11855.6|11843.6|11853.7|11841.7|11856|11844|11853.7|11841.7|0
1729811400000|2024-10-24 23:10:00|11853.9|11841.9|11855.2|11843.2|11855.2|11843.2|11853.2|11841.2|0
1729811700000|2024-10-24 23:15:00|11855.1|11843.1|11853.5|11841.5|11855.6|11843.6|11853.5|11841.5|0
1729812000000|2024-10-24 23:20:00|11853.3|11841.3|11855|11843|11855.5|11843.5|11853.1|11841.1|0
1729812300000|2024-10-24 23:25:00|11855.5|11843.5|11853.5|11841.5|11855.9|11843.9|11853.5|11841.5|0
1729812600000|2024-10-24 23:30:00|11853.1|11841.1|11852.2|11840.2|11853.5|11841.5|11850.9|11838.9|0
1729812900000|2024-10-24 23:35:00|11852.7|11840.7|11853.1|11841.1|11853.1|11841.1|11852.2|11840.2|0
1729813200000|2024-10-24 23:40:00|11853.5|11841.5|11854|11842|11854.4|11842.4|11853.1|11841.1|0
1729813500000|2024-10-24 23:45:00|11853.9|11841.9|11853.5|11841.5|11854|11842|11852.2|11840.2|0
1729813800000|2024-10-24 23:50:00|11854|11842|11856.8|11844.8|11857.2|11845.2|11854|11842|0
1729814100000|2024-10-24 23:55:00|11856.7|11844.7|11857.2|11845.2|11857.2|11845.2|11855|11843|0
1729814400000|2024-10-25 00:00:00|11857.6|11845.6|11860.1|11848.1|11861.6|11849.6|11857.2|11845.2|0
1729814700000|2024-10-25 00:05:00|11859.7|11847.7|11857.1|11845.1|11860.6|11848.6|11854.7|11842.7|0
1729815000000|2024-10-25 00:10:00|11856.5|11844.5|11858.8|11846.8|11859.3|11847.3|11856|11844|0
1729815300000|2024-10-25 00:15:00|11858.6|11846.6|11857|11845|11859.3|11847.3|11854.8|11842.8|0
1729815600000|2024-10-25 00:20:00|11856.9|11844.9|11852.8|11840.8|11856.9|11844.9|11852.7|11840.7|0
1729815900000|2024-10-25 00:25:00|11854.9|11842.9|11846.5|11834.5|11854.9|11842.9|11844.4|11832.4|0
1729816200000|2024-10-25 00:30:00|11848.6|11836.6|11845.5|11833.5|11849.7|11837.7|11844.5|11832.5|0
1729816500000|2024-10-25 00:35:00|11846.5|11834.5|11844.5|11832.5|11848.7|11836.7|11844.4|11832.4|0
1729816800000|2024-10-25 00:40:00|11845.5|11833.5|11845.5|11833.5|11849.7|11837.7|11845.5|11833.5|0
1729817100000|2024-10-25 00:45:00|11848.7|11836.7|11850.8|11838.8|11853|11841|11848.7|11836.7|0
1729817400000|2024-10-25 00:50:00|11848.7|11836.7|11852.9|11840.9|11855|11843|11846.6|11834.6|0
1729817700000|2024-10-25 00:55:00|11854|11842|11852.9|11840.9|11856.1|11844.1|11852.9|11840.9|0
1729818000000|2024-10-25 01:00:00|11855|11843|11859.2|11847.2|11860.2|11848.2|11855|11843|0
1729818300000|2024-10-25 01:05:00|11857.1|11845.1|11859.2|11847.2|11859.2|11847.2|11857.1|11845.1|0
1729818600000|2024-10-25 01:10:00|11857.1|11845.1|11861.3|11849.3|11861.3|11849.3|11857.1|11845.1|0
1729818900000|2024-10-25 01:15:00|11859.2|11847.2|11861.4|11849.4|11863.5|11851.5|11857.1|11845.1|0
1729819200000|2024-10-25 01:20:00|11861.3|11849.3|11859.2|11847.2|11863.5|11851.5|11859.2|11847.2|0
1729819500000|2024-10-25 01:25:00|11859.3|11847.3|11859.2|11847.2|11859.3|11847.3|11859.2|11847.2|0
1729819800000|2024-10-25 01:30:00|11859.3|11847.3|11859.2|11847.2|11861.4|11849.4|11857.1|11845.1|0
1729820100000|2024-10-25 01:35:00|11860.3|11848.3|11861.3|11849.3|11861.3|11849.3|11857.1|11845.1|0
1729820400000|2024-10-25 01:40:00|11859.2|11847.2|11857.1|11845.1|11861.3|11849.3|11857.1|11845.1|0
1729820700000|2024-10-25 01:45:00|11859.2|11847.2|11859.2|11847.2|11859.2|11847.2|11857.1|11845.1|0
1729821000000|2024-10-25 01:50:00|11857.1|11845.1|11857.1|11845.1|11857.1|11845.1|11855|11843|0
1729821300000|2024-10-25 01:55:00|11857|11845|11855|11843|11857.1|11845.1|11854.9|11842.9|0
1729823400000|2024-10-25 02:30:00|11857.2|11845.2|11857.2|11845.2|11859.3|11847.3|11857.2|11845.2|0
1729823700000|2024-10-25 02:35:00|11859.3|11847.3|11853|11841|11859.3|11847.3|11853|11841|0
1729824300000|2024-10-25 02:45:00|11853.1|11841.1|11857.2|11845.2|11857.2|11845.2|11853|11841|0
1729824600000|2024-10-25 02:50:00|11859.3|11847.3|11857.2|11845.2|11859.3|11847.3|11857.2|11845.2|0
1729824900000|2024-10-25 02:55:00|11858.2|11846.2|11853|11841|11861.4|11849.4|11853|11841|0
1729825200000|2024-10-25 03:00:00|11854|11842|11855.1|11843.1|11857.2|11845.2|11852.9|11840.9|0
1729825500000|2024-10-25 03:05:00|11855|11843|11852.9|11840.9|11855|11843|11850.8|11838.8|0
1729825800000|2024-10-25 03:10:00|11850.8|11838.8|11844.5|11832.5|11852.9|11840.9|11844.4|11832.4|0
1729827000000|2024-10-25 03:30:00|11848.7|11836.7|11844.5|11832.5|11848.7|11836.7|11844.5|11832.5|0
1729827300000|2024-10-25 03:35:00|11842.4|11830.4|11842.4|11830.4|11844.5|11832.5|11840.3|11828.3|0
1729827600000|2024-10-25 03:40:00|11842.3|11830.3|11840.3|11828.3|11842.4|11830.4|11840.3|11828.3|0
1729827900000|2024-10-25 03:45:00|11840.2|11828.2|11838.1|11826.1|11840.3|11828.3|11838.1|11826.1|0
1729828200000|2024-10-25 03:50:00|11839.2|11827.2|11842.3|11830.3|11842.3|11830.3|11839.2|11827.2|0
1729828500000|2024-10-25 03:55:00|11841.3|11829.3|11840.2|11828.2|11841.3|11829.3|11836|11824|0
1729828800000|2024-10-25 04:00:00|11838.1|11826.1|11838.1|11826.1|11840.2|11828.2|11836|11824|0
1729829100000|2024-10-25 04:05:00|11836|11824|11833.9|11821.9|11838.1|11826.1|11833.8|11821.8|0
1729829400000|2024-10-25 04:10:00|11836|11824|11833.9|11821.9|11836|11824|11833.9|11821.9|0
1729831500000|2024-10-25 04:45:00|11828.6|11816.6|11829.7|11817.7|11831.8|11819.8|11827.6|11815.6|0
1729831800000|2024-10-25 04:50:00|11831.8|11819.8|11836|11824|11836|11824|11831.8|11819.8|0
1729832100000|2024-10-25 04:55:00|11833.9|11821.9|11833.9|11821.9|11836|11824|11833.9|11821.9|0
1729832400000|2024-10-25 05:00:00|11831.8|11819.8|11821.4|11809.4|11832.8|11820.8|11819.3|11807.3|0
1729832700000|2024-10-25 05:05:00|11819.3|11807.3|11817.2|11805.2|11821.4|11809.4|11815.1|11803.1|0
1729833000000|2024-10-25 05:10:00|11817.1|11805.1|11817.2|11805.2|11818.2|11806.2|11815.1|11803.1|0
1729833300000|2024-10-25 05:15:00|11818.2|11806.2|11819.2|11807.2|11819.2|11807.2|11815.1|11803.1|0
1729833600000|2024-10-25 05:20:00|11821.2|11809.2|11822.1|11810.1|11826.3|11814.3|11820|11808|0
1729833900000|2024-10-25 05:25:00|11823.1|11811.1|11826.3|11814.3|11826.3|11814.3|11822|11810|0
1729834200000|2024-10-25 05:30:00|11830.5|11818.5|11834.6|11822.6|11834.6|11822.6|11828.4|11816.4|0
1729834500000|2024-10-25 05:35:00|11835.7|11823.7|11838.8|11826.8|11838.8|11826.8|11835.7|11823.7|0
1729834800000|2024-10-25 05:40:00|11836.7|11824.7|11840.9|11828.9|11840.9|11828.9|11836.7|11824.7|0
1729835100000|2024-10-25 05:45:00|11843|11831|11844.1|11832.1|11847.1|11835.1|11840.9|11828.9|0
1729835400000|2024-10-25 05:50:00|11846.2|11834.2|11852.5|11840.5|11852.5|11840.5|11846.2|11834.2|0
1729835700000|2024-10-25 05:55:00|11852.6|11840.6|11854.6|11842.6|11856.8|11844.8|11852.6|11840.6|0
1729836000000|2024-10-25 06:00:00|11846.6|11841.6|11840.6|11835.6|11846.6|11841.6|11836.1|11831.1|37
1729836300000|2024-10-25 06:05:00|11843.1|11838.1|11852.6|11847.6|11853.1|11848.1|11840.6|11835.6|6
1729836600000|2024-10-25 06:10:00|11852.1|11847.1|11852.6|11847.6|11853.1|11848.1|11846.6|11841.6|11
1729836900000|2024-10-25 06:15:00|11854.6|11849.6|11855.1|11850.1|11857.6|11852.6|11852.1|11847.1|12
1729837200000|2024-10-25 06:20:00|11855.6|11850.6|11850.6|11845.6|11856.1|11851.1|11850.1|11845.1|2
1729837500000|2024-10-25 06:25:00|11851.1|11846.1|11851.6|11846.6|11851.6|11846.6|11850.6|11845.6|0
1729837800000|2024-10-25 06:30:00|11849.6|11844.6|11849.1|11844.1|11851.1|11846.1|11848.1|11843.1|2
1729838100000|2024-10-25 06:35:00|11848.6|11843.6|11838.6|11833.6|11848.6|11843.6|11838.1|11833.1|0
1729838400000|2024-10-25 06:40:00|11839.1|11834.1|11839.1|11834.1|11843.6|11838.6|11838.6|11833.6|2
1729838700000|2024-10-25 06:45:00|11838.6|11833.6|11839.1|11834.1|11839.6|11834.6|11837.6|11832.6|1
1729839000000|2024-10-25 06:50:00|11838.6|11833.6|11832.6|11827.6|11839.1|11834.1|11832.1|11827.1|6
1729839300000|2024-10-25 06:55:00|11832.1|11827.1|11829.1|11824.1|11835.6|11830.6|11823.6|11818.6|56
1729839600000|2024-10-25 07:00:00|11835.6|11830.6|11834.6|11829.6|11845.6|11840.6|11825.1|11820.1|288
1729839900000|2024-10-25 07:05:00|11834.1|11829.1|11843.1|11838.1|11845.1|11840.1|11828.6|11823.6|144
1729840200000|2024-10-25 07:10:00|11842.6|11837.6|11824.1|11819.1|11843.1|11838.1|11823.1|11818.1|138
1729840500000|2024-10-25 07:15:00|11824.6|11819.6|11805.1|11800.1|11825.6|11820.6|11800.6|11795.6|135
1729840800000|2024-10-25 07:20:00|11805.6|11800.6|11812.1|11807.1|11830.1|11825.1|11805.6|11800.6|168
1729841100000|2024-10-25 07:25:00|11811.6|11806.6|11820.6|11815.6|11824.6|11819.6|11806.6|11801.6|105
1729841400000|2024-10-25 07:30:00|11820.1|11815.1|11829.1|11824.1|11829.1|11824.1|11815.1|11810.1|103
1729841700000|2024-10-25 07:35:00|11827.6|11822.6|11830.1|11825.1|11838.1|11833.1|11821.1|11816.1|94
1729842000000|2024-10-25 07:40:00|11829.7|11824.7|11834.7|11829.7|11835.7|11830.7|11825.7|11820.7|76
1729842300000|2024-10-25 07:45:00|11835.2|11830.2|11825.2|11820.2|11836.7|11831.7|11824.7|11819.7|39
1729842600000|2024-10-25 07:50:00|11824.7|11819.7|11832.7|11827.7|11835.7|11830.7|11823.2|11818.2|52
1729842900000|2024-10-25 07:55:00|11833.2|11828.2|11839.7|11834.7|11839.7|11834.7|11830.2|11825.2|22
1729843200000|2024-10-25 08:00:00|11838.7|11833.7|11837.2|11832.2|11841.7|11836.7|11834.7|11829.7|34
1729843500000|2024-10-25 08:05:00|11836.7|11831.7|11829.7|11824.7|11836.7|11831.7|11827.7|11822.7|42
1729843800000|2024-10-25 08:10:00|11830.2|11825.2|11827.7|11822.7|11830.7|11825.7|11821.7|11816.7|31
1729844100000|2024-10-25 08:15:00|11827.2|11822.2|11820.7|11815.7|11827.7|11822.7|11807.2|11802.2|95
1729844400000|2024-10-25 08:20:00|11821.2|11816.2|11821.7|11816.7|11823.7|11818.7|11812.7|11807.7|28
1729844700000|2024-10-25 08:25:00|11822.2|11817.2|11819.7|11814.7|11822.7|11817.7|11812.7|11807.7|21
1729845000000|2024-10-25 08:30:00|11819.2|11814.2|11837.7|11832.7|11838.2|11833.2|11818.2|11813.2|47
1729845300000|2024-10-25 08:35:00|11837.2|11832.2|11838.7|11833.7|11844.2|11839.2|11835.2|11830.2|64
1729845600000|2024-10-25 08:40:00|11839.2|11834.2|11844.2|11839.2|11844.2|11839.2|11839.2|11834.2|34
1729845900000|2024-10-25 08:45:00|11843.7|11838.7|11843.7|11838.7|11846.7|11841.7|11840.7|11835.7|56
1729846200000|2024-10-25 08:50:00|11844.2|11839.2|11840.7|11835.7|11846.7|11841.7|11834.7|11829.7|38
1729846500000|2024-10-25 08:55:00|11840.2|11835.2|11843.7|11838.7|11847.2|11842.2|11839.2|11834.2|19
1729846800000|2024-10-25 09:00:00|11843.2|11838.2|11854.7|11849.7|11858.7|11853.7|11841.7|11836.7|29
1729847100000|2024-10-25 09:05:00|11854.2|11849.2|11863.7|11858.7|11865.2|11860.2|11852.2|11847.2|63
1729847400000|2024-10-25 09:10:00|11863.2|11858.2|11861.7|11856.7|11864.7|11859.7|11854.7|11849.7|60
1729847700000|2024-10-25 09:15:00|11862.2|11857.2|11866.7|11861.7|11869.7|11864.7|11858.7|11853.7|41
1729848000000|2024-10-25 09:20:00|11866.2|11861.2|11869.7|11864.7|11870.2|11865.2|11860.2|11855.2|26
1729848300000|2024-10-25 09:25:00|11870.2|11865.2|11869.7|11864.7|11872.7|11867.7|11868.2|11863.2|27
1729848600000|2024-10-25 09:30:00|11869.2|11864.2|11863.7|11858.7|11873.7|11868.7|11863.7|11858.7|15
1729848900000|2024-10-25 09:35:00|11864.2|11859.2|11860.7|11855.7|11864.7|11859.7|11856.2|11851.2|23
1729849200000|2024-10-25 09:40:00|11860.2|11855.2|11862.7|11857.7|11864.7|11859.7|11857.7|11852.7|15
1729849500000|2024-10-25 09:45:00|11863.2|11858.2|11865.2|11860.2|11865.7|11860.7|11859.7|11854.7|17
1729849800000|2024-10-25 09:50:00|11865.7|11860.7|11854.2|11849.2|11866.7|11861.7|11853.7|11848.7|43
1729850100000|2024-10-25 09:55:00|11854.7|11849.7|11843.7|11838.7|11855.7|11850.7|11841.7|11836.7|68
1729850400000|2024-10-25 10:00:00|11843.2|11838.2|11842.7|11837.7|11849.7|11844.7|11841.7|11836.7|24
1729850700000|2024-10-25 10:05:00|11842.2|11837.2|11840.2|11835.2|11842.7|11837.7|11836.2|11831.2|21
1729851000000|2024-10-25 10:10:00|11840.7|11835.7|11837.7|11832.7|11846.7|11841.7|11837.7|11832.7|17
1729851300000|2024-10-25 10:15:00|11838.2|11833.2|11832.7|11827.7|11839.7|11834.7|11830.7|11825.7|22
1729851600000|2024-10-25 10:20:00|11832.2|11827.2|11830.7|11825.7|11832.7|11827.7|11825.7|11820.7|16
1729851900000|2024-10-25 10:25:00|11830.2|11825.2|11831.7|11826.7|11835.7|11830.7|11829.7|11824.7|11
1729852200000|2024-10-25 10:30:00|11831.2|11826.2|11827.7|11822.7|11837.2|11832.2|11827.7|11822.7|24
1729852500000|2024-10-25 10:35:00|11828.2|11823.2|11831.7|11826.7|11833.7|11828.7|11822.2|11817.2|30
1729852800000|2024-10-25 10:40:00|11831.2|11826.2|11818.7|11813.7|11832.7|11827.7|11818.2|11813.2|18
1729853100000|2024-10-25 10:45:00|11818.2|11813.2|11818.7|11813.7|11819.7|11814.7|11814.7|11809.7|19
1729853400000|2024-10-25 10:50:00|11818.2|11813.2|11808.2|11803.2|11818.2|11813.2|11806.7|11801.7|28
1729853700000|2024-10-25 10:55:00|11807.2|11802.2|11795.2|11790.2|11808.2|11803.2|11794.7|11789.7|60
1729854000000|2024-10-25 11:00:00|11794.2|11789.2|11787.7|11782.7|11794.2|11789.2|11784.2|11779.2|47
1729854300000|2024-10-25 11:05:00|11788.2|11783.2|11800.2|11795.2|11801.2|11796.2|11786.7|11781.7|35
1729854600000|2024-10-25 11:10:00|11800.7|11795.7|11799.7|11794.7|11802.7|11797.7|11796.7|11791.7|29
1729854900000|2024-10-25 11:15:00|11800.2|11795.2|11806.7|11801.7|11807.7|11802.7|11799.2|11794.2|31
1729855200000|2024-10-25 11:20:00|11806.2|11801.2|11807.7|11802.7|11807.7|11802.7|11799.7|11794.7|18
1729855500000|2024-10-25 11:25:00|11808.2|11803.2|11806.2|11801.2|11809.7|11804.7|11805.7|11800.7|20
1729855800000|2024-10-25 11:30:00|11805.7|11800.7|11806.7|11801.7|11809.7|11804.7|11804.7|11799.7|7
1729856100000|2024-10-25 11:35:00|11807.2|11802.2|11811.7|11806.7|11812.7|11807.7|11806.7|11801.7|23
1729856400000|2024-10-25 11:40:00|11811.3|11806.3|11818.8|11813.8|11819.8|11814.8|11806.3|11801.3|25
1729856700000|2024-10-25 11:45:00|11818.3|11813.3|11812.8|11807.8|11821.3|11816.3|11810.8|11805.8|36
1729857000000|2024-10-25 11:50:00|11812.3|11807.3|11811.3|11806.3|11818.3|11813.3|11810.8|11805.8|18
1729857300000|2024-10-25 11:55:00|11810.8|11805.8|11815.8|11810.8|11820.3|11815.3|11809.8|11804.8|29
1729857600000|2024-10-25 12:00:00|11815.3|11810.3|11820.3|11815.3|11820.8|11815.8|11815.3|11810.3|19
1729857900000|2024-10-25 12:05:00|11820.8|11815.8|11822.3|11817.3|11827.3|11822.3|11820.3|11815.3|19
1729858200000|2024-10-25 12:10:00|11821.8|11816.8|11817.3|11812.3|11822.8|11817.8|11814.8|11809.8|14
1729858500000|2024-10-25 12:15:00|11816.8|11811.8|11815.3|11810.3|11819.8|11814.8|11814.3|11809.3|33
1729858800000|2024-10-25 12:20:00|11815.8|11810.8|11820.8|11815.8|11821.3|11816.3|11812.3|11807.3|40
1729859100000|2024-10-25 12:25:00|11821.3|11816.3|11824.3|11819.3|11824.8|11819.8|11819.8|11814.8|37
1729859400000|2024-10-25 12:30:00|11823.8|11818.8|11820.3|11815.3|11826.8|11821.8|11818.8|11813.8|48
1729859700000|2024-10-25 12:35:00|11820.8|11815.8|11819.3|11814.3|11825.8|11820.8|11818.3|11813.3|20
1729860000000|2024-10-25 12:40:00|11819.8|11814.8|11820.3|11815.3|11820.3|11815.3|11813.3|11808.3|27
1729860300000|2024-10-25 12:45:00|11820.8|11815.8|11817.3|11812.3|11821.8|11816.8|11812.3|11807.3|19
1729860600000|2024-10-25 12:50:00|11816.8|11811.8|11822.8|11817.8|11822.8|11817.8|11816.3|11811.3|4
1729860900000|2024-10-25 12:55:00|11823.3|11818.3|11820.3|11815.3|11823.3|11818.3|11818.3|11813.3|16
1729861200000|2024-10-25 13:00:00|11820.8|11815.8|11813.3|11808.3|11824.8|11819.8|11811.8|11806.8|53
1729861500000|2024-10-25 13:05:00|11812.8|11807.8|11807.8|11802.8|11813.3|11808.3|11806.3|11801.3|99
1729861800000|2024-10-25 13:10:00|11806.3|11801.3|11816.3|11811.3|11816.8|11811.8|11804.8|11799.8|45
1729862100000|2024-10-25 13:15:00|11816.8|11811.8|11817.3|11812.3|11821.3|11816.3|11816.3|11811.3|18
1729862400000|2024-10-25 13:20:00|11817.8|11812.8|11819.3|11814.3|11823.3|11818.3|11817.8|11812.8|10
1729862700000|2024-10-25 13:25:00|11819.8|11814.8|11822.3|11817.3|11823.8|11818.8|11815.3|11810.3|11
1729863000000|2024-10-25 13:30:00|11821.8|11816.8|11810.3|11805.3|11825.8|11820.8|11810.3|11805.3|41
1729863300000|2024-10-25 13:35:00|11810.8|11805.8|11799.3|11794.3|11811.8|11806.8|11796.3|11791.3|27
1729863600000|2024-10-25 13:40:00|11799.8|11794.8|11796.3|11791.3|11801.8|11796.8|11786.3|11781.3|107
1729863900000|2024-10-25 13:45:00|11796.8|11791.8|11801.3|11796.3|11803.8|11798.8|11793.3|11788.3|44
1729864200000|2024-10-25 13:50:00|11801.8|11796.8|11807.8|11802.8|11810.3|11805.3|11797.3|11792.3|38
1729864500000|2024-10-25 13:55:00|11807.3|11802.3|11807.3|11802.3|11808.3|11803.3|11804.3|11799.3|39
1729864800000|2024-10-25 14:00:00|11807.8|11802.8|11811.3|11806.3|11813.8|11808.8|11795.3|11790.3|57
1729865100000|2024-10-25 14:05:00|11811.8|11806.8|11825.3|11820.3|11828.3|11823.3|11811.8|11806.8|59
1729865400000|2024-10-25 14:10:00|11825.9|11820.9|11821.9|11816.9|11828.4|11823.4|11819.4|11814.4|58
1729865700000|2024-10-25 14:15:00|11822.4|11817.4|11816.4|11811.4|11829.9|11824.9|11816.4|11811.4|49
1729866000000|2024-10-25 14:20:00|11816.9|11811.9|11823.4|11818.4|11823.9|11818.9|11810.9|11805.9|59
1729866300000|2024-10-25 14:25:00|11821.9|11816.9|11822.9|11817.9|11828.9|11823.9|11821.4|11816.4|50
1729866600000|2024-10-25 14:30:00|11822.4|11817.4|11826.4|11821.4|11829.9|11824.9|11821.9|11816.9|103
1729866900000|2024-10-25 14:35:00|11826.9|11821.9|11837.4|11832.4|11838.9|11833.9|11824.4|11819.4|152
1729867200000|2024-10-25 14:40:00|11837.9|11832.9|11836.4|11831.4|11843.4|11838.4|11833.9|11828.9|102
1729867500000|2024-10-25 14:45:00|11836.9|11831.9|11825.9|11820.9|11837.4|11832.4|11822.4|11817.4|84
1729867800000|2024-10-25 14:50:00|11825.4|11820.4|11838.4|11833.4|11839.4|11834.4|11825.4|11820.4|99
1729868100000|2024-10-25 14:55:00|11837.4|11832.4|11836.4|11831.4|11839.4|11834.4|11834.9|11829.9|53
1729868400000|2024-10-25 15:00:00|11837.4|11832.4|11833.4|11828.4|11844.9|11839.9|11832.4|11827.4|77
1729868700000|2024-10-25 15:05:00|11833.9|11828.9|11833.4|11828.4|11836.4|11831.4|11830.4|11825.4|111
1729869000000|2024-10-25 15:10:00|11833.9|11828.9|11822.4|11817.4|11835.4|11830.4|11822.4|11817.4|82
1729869300000|2024-10-25 15:15:00|11822.9|11817.9|11812.9|11807.9|11822.9|11817.9|11810.9|11805.9|68
1729869600000|2024-10-25 15:20:00|11812.4|11807.4|11807.4|11802.4|11813.4|11808.4|11807.4|11802.4|66
1729869900000|2024-10-25 15:25:00|11807.9|11802.9|11809.4|11804.4|11810.4|11805.4|11803.4|11798.4|274
1729870200000|2024-10-25 15:30:00|11809.9|11803.9|11815.9|11808.9|11817.9|11810.9|11808.9|11801.9|187
1729870500000|2024-10-25 15:35:00|11814.9|11807.9|11806.9|11799.9|11816.9|11810.9|11806.9|11799.9|85
1729870800000|2024-10-25 15:40:00|11805.9|11801.9|11804.9|11797.9|11807.9|11801.9|11801.9|11795.9|36
1729871100000|2024-10-25 15:45:00|11803.9|11798.9|11811.9|11805.9|11812.9|11805.9|11803.9|11797.9|9
1729871400000|2024-10-25 15:50:00|11812.9|11804.9|11802.9|11795.9|11812.9|11805.9|11802.9|11795.9|12
1729871700000|2024-10-25 15:55:00|11803.9|11796.9|11805.9|11798.9|11807.9|11800.9|11801.9|11794.9|16
1729872000000|2024-10-25 16:00:00|11804.9|11797.9|11802.9|11795.9|11805.9|11797.9|11801.9|11795.9|7
1729872300000|2024-10-25 16:05:00|11803.9|11796.9|11805.9|11798.9|11807.9|11799.9|11802.9|11795.9|3
1729872600000|2024-10-25 16:10:00|11806.9|11799.9|11807.9|11800.9|11809.9|11802.9|11805.9|11799.9|14
1729872900000|2024-10-25 16:15:00|11806.9|11799.9|11809.9|11802.9|11809.9|11802.9|11806.9|11799.9|2
1729873200000|2024-10-25 16:20:00|11810.9|11803.9|11816.9|11809.9|11816.9|11809.9|11810.9|11803.9|24
1729873500000|2024-10-25 16:25:00|11815.9|11808.9|11819.9|11812.9|11819.9|11813.9|11815.9|11808.9|23
1729873800000|2024-10-25 16:30:00|11820.9|11813.9|11819.9|11812.9|11821.9|11814.9|11817.9|11811.9|33
1729874100000|2024-10-25 16:35:00|11820.9|11813.9|11820.9|11813.9|11822.9|11815.9|11819.9|11812.9|18
1729874400000|2024-10-25 16:40:00|11822.9|11814.9|11822.9|11816.9|11823.9|11817.9|11819.9|11812.9|18
1729874700000|2024-10-25 16:45:00|11821.9|11815.9|11821.9|11814.9|11822.9|11816.9|11820.9|11813.9|16
1729875000000|2024-10-25 16:50:00|11822.9|11815.9|11823.9|11817.9|11824.9|11817.9|11821.9|11815.9|34
1729875300000|2024-10-25 16:55:00|11822.9|11816.9|11823.9|11816.9|11824.9|11817.9|11820.9|11814.9|29
1729875600000|2024-10-25 17:00:00|11822.9|11815.9|11821.9|11814.9|11824.9|11817.9|11820.9|11813.9|21
1729875900000|2024-10-25 17:05:00|11822.9|11815.9|11824.9|11817.9|11824.9|11817.9|11820.9|11813.9|18
1729876200000|2024-10-25 17:10:00|11823.9|11816.9|11821.9|11815.9|11823.9|11816.9|11820.9|11813.9|116
1729876500000|2024-10-25 17:15:00|11822.9|11814.9|11812.9|11806.9|11823.9|11816.9|11812.9|11806.9|81
1729876800000|2024-10-25 17:20:00|11811.9|11805.9|11806.9|11799.9|11811.9|11805.9|11801.9|11795.9|64
1729877100000|2024-10-25 17:25:00|11805.9|11798.9|11799.9|11793.9|11806.9|11798.9|11799.9|11793.9|2
1729877400000|2024-10-25 17:30:00|11798.9|11791.9|11794.9|11787.9|11800.9|11792.9|11794.9|11785.9|6
1729877700000|2024-10-25 17:35:00|11792.9|11784.9|11792.9|11785.9|11795.9|11786.9|11788.9|11781.9|5
1729878000000|2024-10-25 17:40:00|11791.9|11784.9|11781.9|11773.9|11791.9|11785.9|11780.9|11772.9|13
1729878300000|2024-10-25 17:45:00|11782.9|11774.9|11791.9|11783.9|11792.9|11784.9|11781.9|11773.9|7
1729878600000|2024-10-25 17:50:00|11790.9|11784.9|11792.9|11782.9|11798.4|11788.9|11790.9|11781.9|7
1729878900000|2024-10-25 17:55:00|11791.9|11783.9|11788.4|11776.4|11794.9|11783.9|11783.9|11774.9|11
1729879200000|2024-10-25 18:00:00|11788.4|11776.4|11786.3|11774.3|11790.6|11778.6|11777.5|11765.5|0
1729879500000|2024-10-25 18:05:00|11786.2|11774.2|11779.6|11767.6|11786.3|11774.3|11777.5|11765.5|0
1729879800000|2024-10-25 18:10:00|11777.6|11765.6|11783.9|11771.9|11786.1|11774.1|11775.3|11763.3|0
1729880100000|2024-10-25 18:15:00|11784|11772|11790.4|11778.4|11790.4|11778.4|11783.9|11771.9|0
1729880400000|2024-10-25 18:20:00|11788.3|11776.3|11788.3|11776.3|11792.6|11780.6|11786.1|11774.1|0
1729880700000|2024-10-25 18:25:00|11788.2|11776.2|11797|11785|11799.2|11787.2|11786.2|11774.2|0
1729881000000|2024-10-25 18:30:00|11794.9|11782.9|11794.8|11782.8|11797|11785|11792.6|11780.6|0
1729881300000|2024-10-25 18:35:00|11794.9|11782.9|11798.1|11786.1|11799.2|11787.2|11792.7|11780.7|0
1729881600000|2024-10-25 18:40:00|11797.1|11785.1|11797|11785|11799.2|11787.2|11794.8|11782.8|0
1729881900000|2024-10-25 18:45:00|11796|11784|11803.6|11791.6|11803.6|11791.6|11796|11784|0
1729882200000|2024-10-25 18:50:00|11801.5|11789.5|11799.3|11787.3|11802.6|11790.6|11797.1|11785.1|0
1729882500000|2024-10-25 18:55:00|11799.2|11787.2|11799.3|11787.3|11799.4|11787.4|11797.1|11785.1|0
1729882800000|2024-10-25 19:00:00|11797.2|11785.2|11798.2|11786.2|11799.3|11787.3|11795|11783|0
1729883100000|2024-10-25 19:05:00|11797.2|11785.2|11795|11783|11799.3|11787.3|11792.8|11780.8|0
1729883400000|2024-10-25 19:10:00|11796.1|11784.1|11788.4|11776.4|11797.1|11785.1|11786.2|11774.2|0
1729883700000|2024-10-25 19:15:00|11790.5|11778.5|11792.7|11780.7|11795|11783|11788.4|11776.4|0
1729884000000|2024-10-25 19:20:00|11790.6|11778.6|11788.3|11776.3|11794.8|11782.8|11788.3|11776.3|0
1729884300000|2024-10-25 19:25:00|11788.4|11776.4|11790.6|11778.6|11792.7|11780.7|11788.3|11776.3|0
1729884600000|2024-10-25 19:30:00|11788.5|11776.5|11788.5|11776.5|11792.7|11780.7|11788.4|11776.4|0
1729884900000|2024-10-25 19:35:00|11788.4|11776.4|11790.6|11778.6|11792.8|11780.8|11786.4|11774.4|0
1729885200000|2024-10-25 19:40:00|11790.5|11778.5|11790.5|11778.5|11792.6|11780.6|11788.4|11776.4|0
1729885500000|2024-10-25 19:45:00|11788.4|11776.4|11794.7|11782.7|11796.8|11784.8|11788.4|11776.4|0
1729885800000|2024-10-25 19:50:00|11795.7|11783.7|11798.7|11786.7|11798.7|11786.7|11794.5|11782.5|0
1729886100000|2024-10-25 19:55:00|11798.6|11786.6|11798.6|11786.6|11798.8|11786.8|11792.1|11780.1|0
1729886400000|2024-10-25 20:00:00|11798.7|11786.7|11792.3|11780.3|11800|11788|11792.3|11780.3|0
1729886700000|2024-10-25 20:05:00|11792.2|11780.2|11791.9|11779.9|11794.7|11782.7|11788.7|11776.7|0
1729887000000|2024-10-25 20:10:00|11791.5|11779.5|11790.2|11778.2|11792.9|11780.9|11788.7|11776.7|0
1729887300000|2024-10-25 20:15:00|11789.7|11777.7|11789.7|11777.7|11791.5|11779.5|11788.2|11776.2|0
1729887600000|2024-10-25 20:20:00|11789.3|11777.3|11789.7|11777.7|11790.2|11778.2|11788.2|11776.2|0
1729887900000|2024-10-25 20:25:00|11789.8|11777.8|11788.2|11776.2|11791.5|11779.5|11788.2|11776.2|0
1729888200000|2024-10-25 20:30:00|11788.3|11776.3|11787.8|11775.8|11789.7|11777.7|11787.4|11775.4|0
1729888500000|2024-10-25 20:35:00|11787.4|11775.4|11788.2|11776.2|11789.3|11777.3|11786.5|11774.5|0
1729888800000|2024-10-25 20:40:00|11788.3|11776.3|11787.4|11775.4|11788.7|11776.7|11787|11775|0
1729889100000|2024-10-25 20:45:00|11787.8|11775.8|11788.7|11776.7|11790.2|11778.2|11787.8|11775.8|0
1729889400000|2024-10-25 20:50:00|11789.3|11777.3|11789.3|11777.3|11789.7|11777.7|11787.8|11775.8|0
1729889700000|2024-10-25 20:55:00|11789.7|11777.7|11788.9|11776.9|11790.2|11778.2|11787.8|11775.8|0
1730066400000|2024-10-27 22:00:00|11832.4|11820.4|11844|11832|11844.6|11832.6|11826.6|11814.6|0
1730066700000|2024-10-27 22:05:00|11844.6|11832.6|11849.6|11837.6|11851.5|11839.5|11844|11832|0
1730067000000|2024-10-27 22:10:00|11850|11838|11853.3|11841.3|11855.4|11843.4|11847.2|11835.2|0
1730067300000|2024-10-27 22:15:00|11853.7|11841.7|11855|11843|11857.3|11845.3|11853.3|11841.3|0
1730067600000|2024-10-27 22:20:00|11855.2|11843.2|11850|11838|11856.5|11844.5|11848.8|11836.8|0
1730067900000|2024-10-27 22:25:00|11850.3|11838.3|11855|11843|11855|11843|11849.6|11837.6|0
1730068200000|2024-10-27 22:30:00|11854.9|11842.9|11857.1|11845.1|11857.1|11845.1|11854.1|11842.1|0
1730068500000|2024-10-27 22:35:00|11857.3|11845.3|11856.7|11844.7|11859|11847|11854.5|11842.5|0
1730068800000|2024-10-27 22:40:00|11856.5|11844.5|11855.3|11843.3|11857.6|11845.6|11854.9|11842.9|0
1730069100000|2024-10-27 22:45:00|11854.9|11842.9|11855.3|11843.3|11855.7|11843.7|11853.1|11841.1|0
1730069400000|2024-10-27 22:50:00|11855.1|11843.1|11853.1|11841.1|11855.1|11843.1|11852.3|11840.3|0
1730069700000|2024-10-27 22:55:00|11852.7|11840.7|11854.4|11842.4|11854.4|11842.4|11851.6|11839.6|0
1730070000000|2024-10-27 23:00:00|11854.9|11842.9|11852.9|11840.9|11855.7|11843.7|11851.2|11839.2|0
1730070300000|2024-10-27 23:05:00|11853.1|11841.1|11852.3|11840.3|11853.1|11841.1|11850.8|11838.8|0
1730070600000|2024-10-27 23:10:00|11851.9|11839.9|11852.7|11840.7|11853.1|11841.1|11851.2|11839.2|0
1730070900000|2024-10-27 23:15:00|11852.9|11840.9|11857.2|11845.2|11858.1|11846.1|11852.9|11840.9|0
1730071200000|2024-10-27 23:20:00|11857|11845|11854.9|11842.9|11857|11845|11854.9|11842.9|0
1730071500000|2024-10-27 23:25:00|11855.1|11843.1|11855.3|11843.3|11856.8|11844.8|11854.2|11842.2|0
1730071800000|2024-10-27 23:30:00|11855.1|11843.1|11854.9|11842.9|11855.7|11843.7|11854|11842|0
1730072100000|2024-10-27 23:35:00|11854.8|11842.8|11854.9|11842.9|11855.3|11843.3|11853.1|11841.1|0
1730072400000|2024-10-27 23:40:00|11854.6|11842.6|11853.1|11841.1|11854.9|11842.9|11852.7|11840.7|0
1730072700000|2024-10-27 23:45:00|11853.4|11841.4|11849.9|11837.9|11853.6|11841.6|11848.6|11836.6|0
1730073000000|2024-10-27 23:50:00|11850.1|11838.1|11848.6|11836.6|11850.4|11838.4|11847.6|11835.6|0
1730073300000|2024-10-27 23:55:00|11848.7|11836.7|11851.2|11839.2|11852.3|11840.3|11848.7|11836.7|0
1730073600000|2024-10-28 00:00:00|11850.8|11838.8|11855.3|11843.3|11855.3|11843.3|11849.9|11837.9|0
1730073900000|2024-10-28 00:05:00|11854.9|11842.9|11860.8|11848.8|11863.4|11851.4|11853.6|11841.6|0
1730074200000|2024-10-28 00:10:00|11860.4|11848.4|11859.3|11847.3|11864.5|11852.5|11858.9|11846.9|0
1730074500000|2024-10-28 00:15:00|11859.1|11847.1|11866.8|11854.8|11878|11866|11858.7|11846.7|0
1730074800000|2024-10-28 00:20:00|11865.7|11853.7|11856.2|11844.2|11866.8|11854.8|11852|11840|0
1730075100000|2024-10-28 00:25:00|11855.1|11843.1|11858.2|11846.2|11860.3|11848.3|11854.1|11842.1|0
1730075400000|2024-10-28 00:30:00|11858.3|11846.3|11868.8|11856.8|11870.9|11858.9|11858.3|11846.3|0
1730075700000|2024-10-28 00:35:00|11868.7|11856.7|11866.6|11854.6|11868.8|11856.8|11864.5|11852.5|0
1730076000000|2024-10-28 00:40:00|11864.5|11852.5|11864.5|11852.5|11866.6|11854.6|11862.4|11850.4|0
1730076300000|2024-10-28 00:45:00|11866.6|11854.6|11866.6|11854.6|11869.7|11857.7|11864.5|11852.5|0
1730076600000|2024-10-28 00:50:00|11865.5|11853.5|11864.5|11852.5|11870.7|11858.7|11864.5|11852.5|0
1730076900000|2024-10-28 00:55:00|11866.6|11854.6|11864.3|11852.3|11868.6|11856.6|11864.3|11852.3|0
1730077200000|2024-10-28 01:00:00|11862.2|11850.2|11868.6|11856.6|11870.7|11858.7|11860.1|11848.1|0
1730077500000|2024-10-28 01:05:00|11868.7|11856.7|11875|11863|11883.3|11871.3|11868.7|11856.7|0
1730077800000|2024-10-28 01:10:00|11874.9|11862.9|11877|11865|11881.2|11869.2|11872.8|11860.8|0
1730078100000|2024-10-28 01:15:00|11870.8|11858.8|11860.3|11848.3|11872.9|11860.9|11860.3|11848.3|0
1730078400000|2024-10-28 01:20:00|11858.2|11846.2|11858.3|11846.3|11864.5|11852.5|11858.2|11846.2|0
1730078700000|2024-10-28 01:25:00|11859.3|11847.3|11860.4|11848.4|11862.5|11850.5|11858.3|11846.3|0
1730079000000|2024-10-28 01:30:00|11861.4|11849.4|11860.4|11848.4|11864.6|11852.6|11860.3|11848.3|0
1730079300000|2024-10-28 01:35:00|11861.4|11849.4|11857.2|11845.2|11862.4|11850.4|11854.1|11842.1|0
1730079600000|2024-10-28 01:40:00|11858.3|11846.3|11854.1|11842.1|11860.3|11848.3|11852|11840|0
1730079900000|2024-10-28 01:45:00|11852|11840|11856.2|11844.2|11858.3|11846.3|11852|11840|0
1730080200000|2024-10-28 01:50:00|11854.1|11842.1|11851.8|11839.8|11856.2|11844.2|11850.8|11838.8|0
1730080500000|2024-10-28 01:55:00|11850.8|11838.8|11854.9|11842.9|11855|11843|11850.8|11838.8|0
1730080800000|2024-10-28 02:00:00|11853.9|11841.9|11867.4|11855.4|11873.6|11861.6|11852.8|11840.8|0
1730081100000|2024-10-28 02:05:00|11866.4|11854.4|11859.2|11847.2|11867.5|11855.5|11859.2|11847.2|0
1730081400000|2024-10-28 02:10:00|11859.1|11847.1|11861.2|11849.2|11863.2|11851.2|11852.8|11840.8|0
1730081700000|2024-10-28 02:15:00|11863.2|11851.2|11860|11848|11863.3|11851.3|11858|11846|0
1730082000000|2024-10-28 02:20:00|11862.1|11850.1|11855.8|11843.8|11862.1|11850.1|11855.8|11843.8|0
1730082300000|2024-10-28 02:25:00|11856.9|11844.9|11851.6|11839.6|11856.9|11844.9|11851.6|11839.6|0
1730082600000|2024-10-28 02:30:00|11849.6|11837.6|11851.7|11839.7|11852.8|11840.8|11849.6|11837.6|0
1730082900000|2024-10-28 02:35:00|11851.8|11839.8|11854.9|11842.9|11858|11846|11851.8|11839.8|0
1730083200000|2024-10-28 02:40:00|11855.9|11843.9|11851.8|11839.8|11855.9|11843.9|11851.8|11839.8|0
1730083500000|2024-10-28 02:45:00|11852.8|11840.8|11853.9|11841.9|11853.9|11841.9|11851.8|11839.8|0
1730083800000|2024-10-28 02:50:00|11853.8|11841.8|11851.8|11839.8|11853.9|11841.9|11851.7|11839.7|0
1730084100000|2024-10-28 02:55:00|11850.8|11838.8|11847.7|11835.7|11850.8|11838.8|11847.6|11835.6|0
1730084400000|2024-10-28 03:00:00|11845.6|11833.6|11847.7|11835.7|11849.8|11837.8|11845.6|11833.6|0
1730084700000|2024-10-28 03:05:00|11848.7|11836.7|11845.5|11833.5|11849.8|11837.8|11845.5|11833.5|0
1730085000000|2024-10-28 03:10:00|11847.6|11835.6|11851.8|11839.8|11852.8|11840.8|11845.5|11833.5|0
1730085300000|2024-10-28 03:15:00|11851.7|11839.7|11845.5|11833.5|11851.8|11839.8|11845.5|11833.5|0
1730085600000|2024-10-28 03:20:00|11847.6|11835.6|11845.5|11833.5|11847.6|11835.6|11845.5|11833.5|0
1730086200000|2024-10-28 03:30:00|11845.4|11833.4|11843.4|11831.4|11845.5|11833.5|11843.3|11831.3|0
1730086500000|2024-10-28 03:35:00|11843.3|11831.3|11839.1|11827.1|11843.3|11831.3|11839.1|11827.1|0
1730086800000|2024-10-28 03:40:00|11839|11827|11839.1|11827.1|11839.1|11827.1|11835.9|11823.9|0
1730087100000|2024-10-28 03:45:00|11838|11826|11837|11825|11839.1|11827.1|11835.9|11823.9|0
1730087400000|2024-10-28 03:50:00|11839.1|11827.1|11842.3|11830.3|11843.3|11831.3|11839.1|11827.1|0
1730087700000|2024-10-28 03:55:00|11841.2|11829.2|11845.4|11833.4|11846.5|11834.5|11841.2|11829.2|0
1730088000000|2024-10-28 04:00:00|11843.3|11831.3|11843.4|11831.4|11845.4|11833.4|11841.2|11829.2|0
1730088300000|2024-10-28 04:05:00|11843.3|11831.3|11849.6|11837.6|11849.7|11837.7|11843.3|11831.3|0
1730088600000|2024-10-28 04:10:00|11849.7|11837.7|11849.6|11837.6|11851.7|11839.7|11849.6|11837.6|0
1730088900000|2024-10-28 04:15:00|11847.6|11835.6|11849.6|11837.6|11849.7|11837.7|11847.6|11835.6|0
1730089200000|2024-10-28 04:20:00|11849.7|11837.7|11851.8|11839.8|11856|11844|11849.6|11837.6|0
1730089500000|2024-10-28 04:25:00|11851.7|11839.7|11848.6|11836.6|11851.7|11839.7|11847.5|11835.5|0
1730089800000|2024-10-28 04:30:00|11850.7|11838.7|11849.6|11837.6|11850.7|11838.7|11846.5|11834.5|0
1730090100000|2024-10-28 04:35:00|11850.7|11838.7|11852.8|11840.8|11852.8|11840.8|11850.7|11838.7|0
1730090400000|2024-10-28 04:40:00|11853.8|11841.8|11859|11847|11859|11847|11852.7|11840.7|0
1730090700000|2024-10-28 04:45:00|11859.1|11847.1|11863.3|11851.3|11864.4|11852.4|11859.1|11847.1|0
1730091000000|2024-10-28 04:50:00|11864.4|11852.4|11863.3|11851.3|11865.4|11853.4|11863.3|11851.3|0
1730091300000|2024-10-28 04:55:00|11863.4|11851.4|11867.5|11855.5|11868.6|11856.6|11863.3|11851.3|0
1730091600000|2024-10-28 05:00:00|11867.6|11855.6|11865.4|11853.4|11869.6|11857.6|11865.4|11853.4|0
1730091900000|2024-10-28 05:05:00|11863.3|11851.3|11861.1|11849.1|11866.5|11854.5|11861.1|11849.1|0
1730092200000|2024-10-28 05:10:00|11859.1|11847.1|11855.9|11843.9|11859.1|11847.1|11854.9|11842.9|0
1730092500000|2024-10-28 05:15:00|11857|11845|11848.6|11836.6|11857|11845|11848.6|11836.6|0
1730092800000|2024-10-28 05:20:00|11850.7|11838.7|11852.8|11840.8|11852.8|11840.8|11848.7|11836.7|0
1730093100000|2024-10-28 05:25:00|11854.9|11842.9|11854.8|11842.8|11854.9|11842.9|11852.7|11840.7|0
1730093400000|2024-10-28 05:30:00|11854.9|11842.9|11852.7|11840.7|11854.9|11842.9|11850.7|11838.7|0
1730093700000|2024-10-28 05:35:00|11850.7|11838.7|11848.6|11836.6|11852.8|11840.8|11848.5|11836.5|0
1730094000000|2024-10-28 05:40:00|11848.5|11836.5|11846.4|11834.4|11848.6|11836.6|11842.2|11830.2|0
1730094300000|2024-10-28 05:45:00|11844.4|11832.4|11842.2|11830.2|11844.4|11832.4|11842.2|11830.2|0
1730094600000|2024-10-28 05:50:00|11842.1|11830.1|11840.1|11828.1|11842.2|11830.2|11840.1|11828.1|0
1730094900000|2024-10-28 05:55:00|11838|11826|11833.8|11821.8|11840.1|11828.1|11831.7|11819.7|0
1730095200000|2024-10-28 06:00:00|11831.7|11819.7|11836|11824|11836|11824|11831.7|11819.7|0
1730095500000|2024-10-28 06:05:00|11835.9|11823.9|11831.8|11819.8|11836|11824|11827.6|11815.6|0
1730095800000|2024-10-28 06:10:00|11833.9|11821.9|11838.3|11826.3|11838.3|11826.3|11831.8|11819.8|0
1730096100000|2024-10-28 06:15:00|11836.2|11824.2|11838.3|11826.3|11840.4|11828.4|11836.2|11824.2|0
1730096400000|2024-10-28 06:20:00|11839.4|11827.4|11844.5|11832.5|11846.6|11834.6|11838.2|11826.2|0
1730096700000|2024-10-28 06:25:00|11845.6|11833.6|11844.4|11832.4|11845.6|11833.6|11838.2|11826.2|0
1730097000000|2024-10-28 06:30:00|11844.5|11832.5|11840.3|11828.3|11846.6|11834.6|11838.2|11826.2|0
1730097300000|2024-10-28 06:35:00|11842.4|11830.4|11844.5|11832.5|11844.5|11832.5|11840.3|11828.3|0
1730097600000|2024-10-28 06:40:00|11848.7|11836.7|11848.7|11836.7|11850.8|11838.8|11846.6|11834.6|0
1730097900000|2024-10-28 06:45:00|11846.6|11834.6|11859.3|11847.3|11863.4|11851.4|11846.6|11834.6|0
1730098200000|2024-10-28 06:50:00|11859.2|11847.2|11859.2|11847.2|11859.3|11847.3|11859.2|11847.2|0
1730098500000|2024-10-28 06:55:00|11857.1|11845.1|11852.9|11840.9|11858.2|11846.2|11852.9|11840.9|0
1730098800000|2024-10-28 07:00:00|11853|11841|11859.4|11854.4|11859.4|11854.4|11838.9|11833.9|7
1730099100000|2024-10-28 07:05:00|11860.4|11855.4|11869.4|11864.4|11870.4|11865.4|11860.4|11855.4|20
1730099400000|2024-10-28 07:10:00|11869.9|11864.9|11868.4|11863.4|11871.4|11866.4|11865.9|11860.9|8
1730099700000|2024-10-28 07:15:00|11868.9|11863.9|11871.4|11866.4|11871.4|11866.4|11867.9|11862.9|4
1730100000000|2024-10-28 07:20:00|11871.9|11866.9|11877.4|11872.4|11877.9|11872.9|11870.4|11865.4|14
1730100300000|2024-10-28 07:25:00|11876.9|11871.9|11868.9|11863.9|11877.9|11872.9|11868.9|11863.9|7
1730100600000|2024-10-28 07:30:00|11868.4|11863.4|11868.9|11863.9|11872.9|11867.9|11867.9|11862.9|3
1730100900000|2024-10-28 07:35:00|11869.4|11864.4|11866.4|11861.4|11870.9|11865.9|11866.4|11861.4|5
1730101200000|2024-10-28 07:40:00|11864.4|11859.4|11861.9|11856.9|11864.4|11859.4|11860.4|11855.4|6
1730101500000|2024-10-28 07:45:00|11862.4|11857.4|11862.4|11857.4|11865.9|11860.9|11862.4|11857.4|7
1730101800000|2024-10-28 07:50:00|11862.9|11857.9|11865.9|11860.9|11866.4|11861.4|11862.9|11857.9|0
1730102100000|2024-10-28 07:55:00|11867.9|11862.9|11870.4|11865.4|11871.9|11866.9|11862.9|11857.9|48
1730102400000|2024-10-28 08:00:00|11869.9|11864.9|11891.4|11886.4|11894.4|11889.4|11866.4|11861.4|477
1730102700000|2024-10-28 08:05:00|11890.9|11885.9|11871.9|11866.9|11892.9|11887.9|11866.9|11861.9|143
1730103000000|2024-10-28 08:10:00|11872.4|11867.4|11896.9|11891.9|11896.9|11891.9|11867.4|11862.4|173
1730103300000|2024-10-28 08:15:00|11897.4|11892.4|11901.9|11896.9|11904.4|11899.4|11891.9|11886.9|102
1730103600000|2024-10-28 08:20:00|11902.4|11897.4|11893.4|11888.4|11903.9|11898.9|11890.9|11885.9|109
1730103900000|2024-10-28 08:25:00|11892.9|11887.9|11915.4|11910.4|11916.4|11911.4|11892.9|11887.9|119
1730104200000|2024-10-28 08:30:00|11914.9|11909.9|11912.9|11907.9|11918.4|11913.4|11908.9|11903.9|88
1730104500000|2024-10-28 08:35:00|11913.4|11908.4|11917.4|11912.4|11920.4|11915.4|11905.4|11900.4|101
1730104800000|2024-10-28 08:40:00|11916.4|11911.4|11910.9|11905.9|11917.4|11912.4|11903.9|11898.9|69
1730105100000|2024-10-28 08:45:00|11911.4|11906.4|11913.4|11908.4|11914.9|11909.9|11907.4|11902.4|40
1730105400000|2024-10-28 08:50:00|11912.9|11907.9|11906.9|11901.9|11915.4|11910.4|11901.9|11896.9|37
1730105700000|2024-10-28 08:55:00|11907.4|11902.4|11910.9|11905.9|11912.9|11907.9|11905.4|11900.4|60
1730106000000|2024-10-28 09:00:00|11911.4|11906.4|11907.4|11902.4|11911.9|11906.9|11905.9|11900.9|46
1730106300000|2024-10-28 09:05:00|11907.9|11902.9|11903.9|11898.9|11907.9|11902.9|11890.4|11885.4|50
1730106600000|2024-10-28 09:10:00|11903.4|11898.4|11895.9|11890.9|11905.4|11900.4|11894.9|11889.9|38
1730106900000|2024-10-28 09:15:00|11896.4|11891.4|11895.9|11890.9|11902.9|11897.9|11889.9|11884.9|53
1730107200000|2024-10-28 09:20:00|11895.4|11890.4|11878.9|11873.9|11895.9|11890.9|11878.9|11873.9|39
1730107500000|2024-10-28 09:25:00|11880.4|11875.4|11874.9|11869.9|11884.9|11879.9|11873.4|11868.4|39
1730107800000|2024-10-28 09:30:00|11875.4|11870.4|11876.9|11871.9|11880.9|11875.9|11863.9|11858.9|74
1730108100000|2024-10-28 09:35:00|11877.4|11872.4|11884.9|11879.9|11885.9|11880.9|11873.9|11868.9|26
1730108400000|2024-10-28 09:40:00|11884.4|11879.4|11881.9|11876.9|11886.9|11881.9|11877.9|11872.9|52
1730108700000|2024-10-28 09:45:00|11881.4|11876.4|11878.4|11873.4|11884.9|11879.9|11873.9|11868.9|23
1730109000000|2024-10-28 09:50:00|11877.9|11872.9|11870.9|11865.9|11881.4|11876.4|11869.9|11864.9|22
1730109300000|2024-10-28 09:55:00|11871.4|11866.4|11876.9|11871.9|11882.9|11877.9|11871.4|11866.4|27
1730109600000|2024-10-28 10:00:00|11877.4|11872.4|11875.9|11870.9|11883.9|11878.9|11874.4|11869.4|40
1730109900000|2024-10-28 10:05:00|11876.4|11871.4|11869.9|11864.9|11876.9|11871.9|11863.4|11858.4|55
1730110200000|2024-10-28 10:10:00|11869.4|11864.4|11869.9|11864.9|11876.9|11871.9|11867.9|11862.9|34
1730110500000|2024-10-28 10:15:00|11870.4|11865.4|11869.9|11864.9|11874.4|11869.4|11865.9|11860.9|33
1730110800000|2024-10-28 10:20:00|11869.4|11864.4|11875.9|11870.9|11877.9|11872.9|11865.9|11860.9|35
1730111100000|2024-10-28 10:25:00|11876.4|11871.4|11870.9|11865.9|11880.9|11875.9|11869.4|11864.4|21
1730111400000|2024-10-28 10:30:00|11871.4|11866.4|11881.9|11876.9|11881.9|11876.9|11871.4|11866.4|15
1730111700000|2024-10-28 10:35:00|11882.4|11877.4|11880.9|11875.9|11885.9|11880.9|11878.9|11873.9|26
1730112000000|2024-10-28 10:40:00|11881.4|11876.4|11880.9|11875.9|11886.9|11881.9|11880.4|11875.4|17
1730112300000|2024-10-28 10:45:00|11880.4|11875.4|11876.4|11871.4|11880.4|11875.4|11874.4|11869.4|20
1730112600000|2024-10-28 10:50:00|11875.9|11870.9|11861.4|11856.4|11876.4|11871.4|11861.4|11856.4|46
1730112900000|2024-10-28 10:55:00|11861.9|11856.9|11853.4|11848.4|11861.9|11856.9|11847.4|11842.4|46
1730113200000|2024-10-28 11:00:00|11852.9|11847.9|11841.9|11836.9|11852.9|11847.9|11838.9|11833.9|35
1730113500000|2024-10-28 11:05:00|11841.4|11836.4|11846.9|11841.9|11852.9|11847.9|11840.9|11835.9|18
1730113800000|2024-10-28 11:10:00|11846.4|11841.4|11845.9|11840.9|11847.4|11842.4|11839.4|11834.4|28
1730114100000|2024-10-28 11:15:00|11845.4|11840.4|11847.4|11842.4|11852.4|11847.4|11843.9|11838.9|67
1730114400000|2024-10-28 11:20:00|11847.9|11842.9|11842.9|11837.9|11848.9|11843.9|11834.9|11829.9|52
1730114700000|2024-10-28 11:25:00|11842.4|11837.4|11833.9|11828.9|11846.9|11841.9|11833.9|11828.9|27
1730115000000|2024-10-28 11:30:00|11833.4|11828.4|11829.9|11824.9|11833.9|11828.9|11823.4|11818.4|55
1730115300000|2024-10-28 11:35:00|11829.4|11824.4|11825.9|11820.9|11830.9|11825.9|11821.9|11816.9|13
1730115600000|2024-10-28 11:40:00|11825.4|11820.4|11834.4|11829.4|11836.9|11831.9|11824.9|11819.9|20
1730115900000|2024-10-28 11:45:00|11834.9|11829.9|11832.9|11827.9|11836.9|11831.9|11830.9|11825.9|15
1730116200000|2024-10-28 11:50:00|11832.4|11827.4|11826.9|11821.9|11832.4|11827.4|11824.9|11819.9|20
1730116500000|2024-10-28 11:55:00|11826.4|11821.4|11832.4|11827.4|11835.4|11830.4|11823.9|11818.9|44
1730116800000|2024-10-28 12:00:00|11830.9|11825.9|11818.9|11813.9|11832.4|11827.4|11815.9|11810.9|33
1730117100000|2024-10-28 12:05:00|11819.4|11814.4|11825.9|11820.9|11826.9|11821.9|11814.4|11809.4|42
1730117400000|2024-10-28 12:10:00|11825.4|11820.4|11833.9|11828.9|11833.9|11828.9|11823.4|11818.4|33
1730117700000|2024-10-28 12:15:00|11833.4|11828.4|11830.4|11825.4|11836.4|11831.4|11826.9|11821.9|22
1730118000000|2024-10-28 12:20:00|11829.9|11824.9|11820.4|11815.4|11830.9|11825.9|11817.9|11812.9|22
1730118300000|2024-10-28 12:25:00|11819.9|11814.9|11820.4|11815.4|11823.9|11818.9|11818.4|11813.4|22
1730118600000|2024-10-28 12:30:00|11819.9|11814.9|11828.9|11823.9|11832.9|11827.9|11818.9|11813.9|17
1730118900000|2024-10-28 12:35:00|11829.4|11824.4|11838.9|11833.9|11838.9|11833.9|11828.9|11823.9|13
1730119200000|2024-10-28 12:40:00|11840.5|11835.5|11845.5|11840.5|11846.5|11841.5|11839|11834|17
1730119500000|2024-10-28 12:45:00|11845|11840|11845.5|11840.5|11847.5|11842.5|11841|11836|13
1730119800000|2024-10-28 12:50:00|11846|11841|11844.5|11839.5|11851.5|11846.5|11843.5|11838.5|13
1730120100000|2024-10-28 12:55:00|11844|11839|11850.5|11845.5|11854.5|11849.5|11843.5|11838.5|14
1730120400000|2024-10-28 13:00:00|11851|11846|11860|11855|11860|11855|11851|11846|33
1730120700000|2024-10-28 13:05:00|11860.5|11855.5|11860.5|11855.5|11863.5|11858.5|11857.5|11852.5|26
1730121000000|2024-10-28 13:10:00|11861|11856|11853|11848|11861|11856|11853|11848|15
1730121300000|2024-10-28 13:15:00|11853.5|11848.5|11853.5|11848.5|11860|11855|11851.5|11846.5|21
1730121600000|2024-10-28 13:20:00|11854|11849|11847.5|11842.5|11859.5|11854.5|11847.5|11842.5|18
1730121900000|2024-10-28 13:25:00|11848|11843|11849.5|11844.5|11855.5|11850.5|11847|11842|37
1730122200000|2024-10-28 13:30:00|11850.5|11845.5|11856.5|11851.5|11861.5|11856.5|11849.5|11844.5|36
1730122500000|2024-10-28 13:35:00|11857|11852|11859.5|11854.5|11863.5|11858.5|11855.5|11850.5|19
1730122800000|2024-10-28 13:40:00|11859|11854|11858.5|11853.5|11865.5|11860.5|11858.5|11853.5|24
1730123100000|2024-10-28 13:45:00|11858|11853|11857.5|11852.5|11864|11859|11854.5|11849.5|26
1730123400000|2024-10-28 13:50:00|11857|11852|11864.5|11859.5|11865.5|11860.5|11856.5|11851.5|29
1730123700000|2024-10-28 13:55:00|11865|11860|11859.5|11854.5|11865|11860|11857.5|11852.5|24
1730124000000|2024-10-28 14:00:00|11862.5|11857.5|11844.5|11839.5|11866.5|11861.5|11843|11838|79
1730124300000|2024-10-28 14:05:00|11845|11840|11856.5|11851.5|11857|11852|11842|11837|54
1730124600000|2024-10-28 14:10:00|11857|11852|11856.5|11851.5|11867|11862|11855.5|11850.5|18
1730124900000|2024-10-28 14:15:00|11857|11852|11855.5|11850.5|11860.5|11855.5|11853.5|11848.5|16
1730125200000|2024-10-28 14:20:00|11856|11851|11866.5|11861.5|11867|11862|11855.5|11850.5|24
1730125500000|2024-10-28 14:25:00|11866|11861|11877.5|11872.5|11877.5|11872.5|11866|11861|30
1730125800000|2024-10-28 14:30:00|11877|11872|11874|11869|11878.5|11873.5|11867|11862|30
1730126100000|2024-10-28 14:35:00|11872.5|11867.5|11871.5|11866.5|11874.5|11869.5|11869.5|11864.5|25
1730126400000|2024-10-28 14:40:00|11872|11867|11891|11886|11891|11886|11872|11867|78
1730126700000|2024-10-28 14:45:00|11891.5|11886.5|11889|11884|11892.5|11887.5|11885.5|11880.5|48
1730127000000|2024-10-28 14:50:00|11889.5|11884.5|11894.5|11889.5|11896.5|11891.5|11889|11884|27
1730127300000|2024-10-28 14:55:00|11894|11889|11901.5|11896.5|11902.5|11897.5|11894|11889|54
1730127600000|2024-10-28 15:00:00|11903.5|11898.5|11897.5|11892.5|11903.5|11898.5|11896.5|11891.5|61
1730127900000|2024-10-28 15:05:00|11897|11892|11905.5|11900.5|11905.5|11900.5|11896.5|11891.5|51
1730128200000|2024-10-28 15:10:00|11905|11900|11911.5|11906.5|11913|11908|11905|11900|68
1730128500000|2024-10-28 15:15:00|11912.5|11907.5|11909.5|11904.5|11914.5|11909.5|11909|11904|51
1730128800000|2024-10-28 15:20:00|11909|11904|11916.5|11911.5|11916.5|11911.5|11909|11904|32
1730129100000|2024-10-28 15:25:00|11916|11911|11919|11914|11921|11916|11914.5|11909.5|47
1730129400000|2024-10-28 15:30:00|11919.5|11914.5|11912.5|11907.5|11921|11916|11908|11903|54
1730129700000|2024-10-28 15:35:00|11912|11907|11909|11904|11914.5|11909.5|11906|11901|33
1730130000000|2024-10-28 15:40:00|11908.5|11903.5|11914.5|11909.5|11915|11910|11905.5|11900.5|22
1730130300000|2024-10-28 15:45:00|11914|11909|11915|11910|11917.5|11912.5|11913|11908|27
1730130600000|2024-10-28 15:50:00|11914.5|11909.5|11905|11900|11915|11910|11904.5|11899.5|26
1730130900000|2024-10-28 15:55:00|11905.5|11900.5|11903|11898|11911|11906|11903|11898|28
1730131200000|2024-10-28 16:00:00|11903.5|11898.5|11903|11898|11906|11901|11899|11894|25
1730131500000|2024-10-28 16:05:00|11901.5|11896.5|11910|11905|11911|11906|11901|11896|31
1730131800000|2024-10-28 16:10:00|11909.5|11904.5|11914|11909|11915|11910|11909.5|11904.5|34
1730132100000|2024-10-28 16:15:00|11913.5|11908.5|11915.5|11910.5|11917.5|11912.5|11912.5|11907.5|57
1730132400000|2024-10-28 16:20:00|11915|11910|11916|11911|11917.5|11912.5|11913.5|11908.5|41
1730132700000|2024-10-28 16:25:00|11915.5|11910.5|11920.5|11915.5|11922.5|11917.5|11914|11909|263
1730133000000|2024-10-28 16:30:00|11921|11915|11910|11903|11927|11920|11910|11903|284
1730133300000|2024-10-28 16:35:00|11911|11904|11915|11908|11916|11909|11908|11901|297
1730133600000|2024-10-28 16:40:00|11914|11909|11920|11913|11920|11914|11914|11907|15
1730133900000|2024-10-28 16:45:00|11919|11914|11919|11912|11920|11914|11913|11907|17
1730134200000|2024-10-28 16:50:00|11920|11913|11921|11914|11922|11916|11919|11912|10
1730134500000|2024-10-28 16:55:00|11920|11913|11916|11909|11920|11914|11916|11909|22
1730134800000|2024-10-28 17:00:00|11917|11910|11915|11908|11918|11911|11914|11907|1
1730135100000|2024-10-28 17:05:00|11916|11909|11921|11915|11922|11915|11914|11907|5
1730135400000|2024-10-28 17:10:00|11920|11914|11917|11910|11921|11914|11916|11909|12
1730135700000|2024-10-28 17:15:00|11916|11909|11921|11914|11921|11914|11916|11909|2
1730136000000|2024-10-28 17:20:00|11922|11915|11923|11916|11924|11917|11921|11914|12
1730136300000|2024-10-28 17:25:00|11922|11917|11924|11917|11925|11918|11921|11915|13
1730136600000|2024-10-28 17:30:00|11925|11918|11929|11922|11929|11922|11925|11918|7
1730136900000|2024-10-28 17:35:00|11928|11921|11927|11920|11928|11922|11924|11918|9
1730137200000|2024-10-28 17:40:00|11928|11921|11930|11923|11930|11923|11928|11921|1
1730137500000|2024-10-28 17:45:00|11929|11924|11928|11922|11931|11924|11928|11921|9
1730137800000|2024-10-28 17:50:00|11929|11923|11930|11924|11931|11924|11928|11922|6
1730138100000|2024-10-28 17:55:00|11929|11923|11931|11925|11932|11925|11928|11922|22
1730138400000|2024-10-28 18:00:00|11930|11924|11927|11920|11931|11924|11926|11919|6
1730138700000|2024-10-28 18:05:00|11928|11921|11930|11923|11930|11924|11928|11921|3
1730139000000|2024-10-28 18:10:00|11929|11922|11925|11918|11929|11922|11925|11918|2
1730139300000|2024-10-28 18:15:00|11924|11914|11924|11917|11925|11918|11923|11914|2
1730139600000|2024-10-28 18:20:00|11925|11918|11924|11917|11925|11918|11922|11916|0
1730139900000|2024-10-28 18:25:00|11923|11916|11925|11918|11927|11920|11923|11916|5
1730140200000|2024-10-28 18:30:00|11926|11919|11925|11918|11927|11920|11924|11917|1
1730140500000|2024-10-28 18:35:00|11924|11917|11925|11918|11926|11919|11923|11916|2
1730140800000|2024-10-28 18:40:00|11926|11919|11922|11914|11926|11919|11921|11914|1
1730141100000|2024-10-28 18:45:00|11921|11913|11923|11913|11923|11914|11916|11910|10
1730141400000|2024-10-28 18:50:00|11921|11914|11921|11913|11923|11914|11919|11912|5
1730141700000|2024-10-28 18:55:00|11923|11914|11922.2|11910.2|11925|11918|11921|11910.2|3
1730142000000|2024-10-28 19:00:00|11920.1|11908.1|11922.4|11910.4|11925.6|11913.6|11917.9|11905.9|0
1730142300000|2024-10-28 19:05:00|11922.3|11910.3|11920.1|11908.1|11922.4|11910.4|11920.1|11908.1|0
1730142600000|2024-10-28 19:10:00|11920.2|11908.2|11922.3|11910.3|11924.4|11912.4|11920.1|11908.1|0
1730142900000|2024-10-28 19:15:00|11922.2|11910.2|11920.1|11908.1|11922.3|11910.3|11918|11906|0
1730143200000|2024-10-28 19:20:00|11919.1|11907.1|11922.4|11910.4|11923.4|11911.4|11918|11906|0
1730143500000|2024-10-28 19:25:00|11922.3|11910.3|11924.5|11912.5|11924.5|11912.5|11922.3|11910.3|0
1730143800000|2024-10-28 19:30:00|11923.5|11911.5|11924.6|11912.6|11924.6|11912.6|11922.4|11910.4|0
1730144100000|2024-10-28 19:35:00|11924.5|11912.5|11922.4|11910.4|11924.6|11912.6|11920.2|11908.2|0
1730144400000|2024-10-28 19:40:00|11922.5|11910.5|11922.4|11910.4|11924.6|11912.6|11922.3|11910.3|0
1730144700000|2024-10-28 19:45:00|11920.3|11908.3|11920.2|11908.2|11922.4|11910.4|11920.2|11908.2|0
1730145000000|2024-10-28 19:50:00|11920.1|11908.1|11920.1|11908.1|11920.2|11908.2|11917.8|11905.8|0
1730145300000|2024-10-28 19:55:00|11920|11908|11915.7|11903.7|11920|11908|11915.6|11903.6|0
1730145600000|2024-10-28 20:00:00|11917.8|11905.8|11915.8|11903.8|11917.9|11905.9|11915.6|11903.6|0
1730145900000|2024-10-28 20:05:00|11915.7|11903.7|11913.6|11901.6|11915.8|11903.8|11913.6|11901.6|0
1730146200000|2024-10-28 20:10:00|11913.7|11901.7|11914.8|11902.8|11914.8|11902.8|11913.7|11901.7|0
1730146500000|2024-10-28 20:15:00|11914.9|11902.9|11914.8|11902.8|11914.9|11902.9|11914.8|11902.8|0
1730146800000|2024-10-28 20:20:00|11914.9|11902.9|11914.9|11902.9|11914.9|11902.9|11914.8|11902.8|0
1730147100000|2024-10-28 20:25:00|11916|11904|11918.1|11906.1|11918.1|11906.1|11916|11904|0
1730147400000|2024-10-28 20:30:00|11918.2|11906.2|11918.2|11906.2|11918.2|11906.2|11918.2|11906.2|0
1730147700000|2024-10-28 20:35:00|11918.1|11906.1|11918.1|11906.1|11918.2|11906.2|11918.1|11906.1|0
1730148900000|2024-10-28 20:55:00|11916|11904|11918.1|11906.1|11918.1|11906.1|11916|11904|0
1730149200000|2024-10-28 21:00:00|11918.7|11906.7|11918.3|11906.3|11918.7|11906.7|11917.6|11905.6|0
1730149800000|2024-10-28 21:10:00|11918.2|11906.2|11917.4|11905.4|11918.2|11906.2|11916.8|11904.8|0
1730150100000|2024-10-28 21:15:00|11917.2|11905.2|11917.2|11905.2|11917.6|11905.6|11917|11905|0
1730150400000|2024-10-28 21:20:00|11917.4|11905.4|11917.2|11905.2|11917.4|11905.4|11917|11905|0
1730150700000|2024-10-28 21:25:00|11917|11905|11917.2|11905.2|11917.6|11905.6|11917|11905|0
1730151000000|2024-10-28 21:30:00|11917.4|11905.4|11917.4|11905.4|11917.6|11905.6|11917.4|11905.4|0
1730151300000|2024-10-28 21:35:00|11917.6|11905.6|11917.8|11905.8|11917.8|11905.8|11917.4|11905.4|0
1730151600000|2024-10-28 21:40:00|11917.6|11905.6|11917.4|11905.4|11917.6|11905.6|11916.8|11904.8|0
1730151900000|2024-10-28 21:45:00|11917.6|11905.6|11917.4|11905.4|11917.6|11905.6|11917.4|11905.4|0
1730152200000|2024-10-28 21:50:00|11917.9|11905.9|11920.4|11908.4|11920.4|11908.4|11917.6|11905.6|0
1730152500000|2024-10-28 21:55:00|11920|11908|11920.2|11908.2|11920.6|11908.6|11920|11908|0
1730152800000|2024-10-28 22:00:00|11920|11908|11917.4|11905.4|11921.3|11909.3|11916.8|11904.8|0
1730153100000|2024-10-28 22:05:00|11917|11905|11912.5|11900.5|11917|11905|11912.3|11900.3|0
1730153400000|2024-10-28 22:10:00|11912.3|11900.3|11911.4|11899.4|11912.3|11900.3|11909.7|11897.7|0
1730153700000|2024-10-28 22:15:00|11911.2|11899.2|11911|11899|11911.4|11899.4|11907.8|11895.8|0
1730154000000|2024-10-28 22:20:00|11910.5|11898.5|11911.4|11899.4|11912.3|11900.3|11910.1|11898.1|0
1730154300000|2024-10-28 22:25:00|11911.8|11899.8|11909.3|11897.3|11911.8|11899.8|11908.6|11896.6|0
1730154600000|2024-10-28 22:30:00|11909.2|11897.2|11911|11899|11911.4|11899.4|11908.8|11896.8|0
1730154900000|2024-10-28 22:35:00|11910.8|11898.8|11911.2|11899.2|11911.4|11899.4|11910.5|11898.5|0
1730155200000|2024-10-28 22:40:00|11911.4|11899.4|11911.8|11899.8|11912.3|11900.3|11911|11899|0
1730155500000|2024-10-28 22:45:00|11912|11900|11909.3|11897.3|11912|11900|11908.6|11896.6|0
1730155800000|2024-10-28 22:50:00|11909.7|11897.7|11910.5|11898.5|11910.5|11898.5|11909.7|11897.7|0
1730156100000|2024-10-28 22:55:00|11910.6|11898.6|11911.4|11899.4|11911.4|11899.4|11910.1|11898.1|0
1730156400000|2024-10-28 23:00:00|11911.8|11899.8|11911.4|11899.4|11913.8|11901.8|11911.4|11899.4|0
1730156700000|2024-10-28 23:05:00|11911.8|11899.8|11913.8|11901.8|11915|11903|11911.8|11899.8|0
1730157000000|2024-10-28 23:10:00|11914.2|11902.2|11912.9|11900.9|11914.2|11902.2|11912.3|11900.3|0
1730157300000|2024-10-28 23:15:00|11913.3|11901.3|11912.3|11900.3|11914.2|11902.2|11912.3|11900.3|0
1730157600000|2024-10-28 23:20:00|11912.2|11900.2|11913.3|11901.3|11913.8|11901.8|11911.4|11899.4|0
1730157900000|2024-10-28 23:25:00|11912.9|11900.9|11911.4|11899.4|11913.1|11901.1|11911.4|11899.4|0
1730158200000|2024-10-28 23:30:00|11911|11899|11911.8|11899.8|11912.9|11900.9|11911|11899|0
1730158500000|2024-10-28 23:35:00|11912.3|11900.3|11911.8|11899.8|11912.9|11900.9|11911.6|11899.6|0
1730158800000|2024-10-28 23:40:00|11912.3|11900.3|11912.9|11900.9|11914.2|11902.2|11912.3|11900.3|0
1730159100000|2024-10-28 23:45:00|11913.3|11901.3|11909.3|11897.3|11913.8|11901.8|11909.3|11897.3|0
1730159400000|2024-10-28 23:50:00|11909.7|11897.7|11909.7|11897.7|11911|11899|11909.3|11897.3|0
1730159700000|2024-10-28 23:55:00|11910.1|11898.1|11912.9|11900.9|11912.9|11900.9|11909.7|11897.7|0
1730160000000|2024-10-29 00:00:00|11914.2|11902.2|11911.8|11899.8|11914.6|11902.6|11911.8|11899.8|0
1730160300000|2024-10-29 00:05:00|11912.3|11900.3|11903.5|11891.5|11912.3|11900.3|11901.8|11889.8|0
1730160600000|2024-10-29 00:10:00|11904.3|11892.3|11909.2|11897.2|11909.2|11897.2|11903.5|11891.5|0
1730160900000|2024-10-29 00:15:00|11908.8|11896.8|11907.2|11895.2|11911.3|11899.3|11902.9|11890.9|0
1730161200000|2024-10-29 00:20:00|11909.3|11897.3|11909.3|11897.3|11911.4|11899.4|11907.1|11895.1|0
1730161500000|2024-10-29 00:25:00|11911.4|11899.4|11917.7|11905.7|11917.7|11905.7|11911.4|11899.4|0
1730161800000|2024-10-29 00:30:00|11915.6|11903.6|11913.5|11901.5|11915.6|11903.6|11909.4|11897.4|0
1730162100000|2024-10-29 00:35:00|11913.6|11901.6|11912.5|11900.5|11917.7|11905.7|11912.5|11900.5|0
1730162400000|2024-10-29 00:40:00|11911.5|11899.5|11911.4|11899.4|11913.5|11901.5|11911.4|11899.4|0
1730162700000|2024-10-29 00:45:00|11909.4|11897.4|11913.5|11901.5|11913.6|11901.6|11907.3|11895.3|0
1730163000000|2024-10-29 00:50:00|11911.4|11899.4|11915.6|11903.6|11917.7|11905.7|11909.4|11897.4|0
1730163300000|2024-10-29 00:55:00|11916.6|11904.6|11913.5|11901.5|11917.7|11905.7|11911.4|11899.4|0
1730163600000|2024-10-29 01:00:00|11911.4|11899.4|11905.1|11893.1|11911.4|11899.4|11905.1|11893.1|0
1730163900000|2024-10-29 01:05:00|11903|11891|11905.1|11893.1|11905.2|11893.2|11900.9|11888.9|0
1730164200000|2024-10-29 01:10:00|11903|11891|11898.9|11886.9|11903.1|11891.1|11898.9|11886.9|0
1730164500000|2024-10-29 01:15:00|11897.9|11885.9|11904.1|11892.1|11904.1|11892.1|11896.8|11884.8|0
1730164800000|2024-10-29 01:20:00|11903.1|11891.1|11913.6|11901.6|11913.6|11901.6|11903.1|11891.1|0
1730165100000|2024-10-29 01:25:00|11911.5|11899.5|11915.7|11903.7|11915.8|11903.8|11909.4|11897.4|0
1730165400000|2024-10-29 01:30:00|11915.8|11903.8|11912.6|11900.6|11917.8|11905.8|11911.5|11899.5|0
1730165700000|2024-10-29 01:35:00|11913.6|11901.6|11917.7|11905.7|11919.8|11907.8|11913.5|11901.5|0
1730166000000|2024-10-29 01:40:00|11917.8|11905.8|11917.7|11905.7|11919.9|11907.9|11915.6|11903.6|0
1730166300000|2024-10-29 01:45:00|11916.7|11904.7|11909.4|11897.4|11917.7|11905.7|11909.4|11897.4|0
1730166600000|2024-10-29 01:50:00|11910.4|11898.4|11913.5|11901.5|11915.6|11903.6|11909.3|11897.3|0
1730166900000|2024-10-29 01:55:00|11915.6|11903.6|11911.5|11899.5|11915.6|11903.6|11909.4|11897.4|0
1730167200000|2024-10-29 02:00:00|11911.5|11899.5|11903.1|11891.1|11911.6|11899.6|11903.1|11891.1|0
1730167500000|2024-10-29 02:05:00|11903.2|11891.2|11908.4|11896.4|11909.5|11897.5|11903.1|11891.1|0
1730167800000|2024-10-29 02:10:00|11909.5|11897.5|11913.7|11901.7|11915.7|11903.7|11907.4|11895.4|0
1730168100000|2024-10-29 02:15:00|11913.6|11901.6|11911.6|11899.6|11913.7|11901.7|11911.6|11899.6|0
1730168400000|2024-10-29 02:20:00|11912.6|11900.6|11913.7|11901.7|11915.8|11903.8|11911.6|11899.6|0
1730168700000|2024-10-29 02:25:00|11913.6|11901.6|11915.7|11903.7|11915.8|11903.8|11913.6|11901.6|0
1730169000000|2024-10-29 02:30:00|11917.8|11905.8|11913.5|11901.5|11919.8|11907.8|11911.4|11899.4|0
1730169300000|2024-10-29 02:35:00|11914.5|11902.5|11913.5|11901.5|11916.6|11904.6|11913.5|11901.5|0
1730169600000|2024-10-29 02:40:00|11915.6|11903.6|11914.5|11902.5|11917.6|11905.6|11913.4|11901.4|0
1730169900000|2024-10-29 02:45:00|11915.5|11903.5|11915.6|11903.6|11915.6|11903.6|11913.5|11901.5|0
1730170200000|2024-10-29 02:50:00|11913.5|11901.5|11913.5|11901.5|11915.6|11903.6|11913.5|11901.5|0
1730170500000|2024-10-29 02:55:00|11915.6|11903.6|11915.6|11903.6|11915.6|11903.6|11911.5|11899.5|0
1730170800000|2024-10-29 03:00:00|11913.5|11901.5|11917.7|11905.7|11917.7|11905.7|11913.5|11901.5|0
1730171100000|2024-10-29 03:05:00|11918.8|11906.8|11922|11910|11922|11910|11917.7|11905.7|0
1730171400000|2024-10-29 03:10:00|11924.1|11912.1|11920.9|11908.9|11924.1|11912.1|11920.9|11908.9|0
1730171700000|2024-10-29 03:15:00|11923|11911|11920.9|11908.9|11923|11911|11920.9|11908.9|0
1730172000000|2024-10-29 03:20:00|11919.9|11907.9|11920.7|11908.7|11921.8|11909.8|11918.6|11906.6|0
1730172300000|2024-10-29 03:25:00|11918.6|11906.6|11922.8|11910.8|11922.8|11910.8|11918.6|11906.6|0
1730172600000|2024-10-29 03:30:00|11921.7|11909.7|11920.4|11908.4|11922.8|11910.8|11919.6|11907.6|0
1730172900000|2024-10-29 03:35:00|11918.3|11906.3|11914.1|11902.1|11918.3|11906.3|11914.1|11902.1|0
1730173200000|2024-10-29 03:40:00|11916.2|11904.2|11920.4|11908.4|11920.4|11908.4|11916.2|11904.2|0
1730173500000|2024-10-29 03:45:00|11919.3|11907.3|11914|11902|11919.3|11907.3|11914|11902|0
1730173800000|2024-10-29 03:50:00|11916.1|11904.1|11904.6|11892.6|11916.1|11904.1|11903.4|11891.4|0
1730174100000|2024-10-29 03:55:00|11904.5|11892.5|11904.9|11892.9|11906.7|11894.7|11902.6|11890.6|0
1730174400000|2024-10-29 04:00:00|11902.8|11890.8|11904.9|11892.9|11907|11895|11902.8|11890.8|0
1730174700000|2024-10-29 04:05:00|11906|11894|11909.2|11897.2|11913.3|11901.3|11904.9|11892.9|0
1730175000000|2024-10-29 04:10:00|11910.2|11898.2|11913.4|11901.4|11913.4|11901.4|11909.2|11897.2|0
1730175300000|2024-10-29 04:15:00|11912.4|11900.4|11913.5|11901.5|11913.5|11901.5|11911.3|11899.3|0
1730175600000|2024-10-29 04:20:00|11911.4|11899.4|11915.6|11903.6|11915.6|11903.6|11911.4|11899.4|0
1730175900000|2024-10-29 04:25:00|11914.5|11902.5|11915.6|11903.6|11917.7|11905.7|11914.5|11902.5|0
1730176200000|2024-10-29 04:30:00|11916.6|11904.6|11917.7|11905.7|11917.7|11905.7|11915.6|11903.6|0
1730176500000|2024-10-29 04:35:00|11916.6|11904.6|11915.5|11903.5|11917.7|11905.7|11915.5|11903.5|0
1730176800000|2024-10-29 04:40:00|11915.6|11903.6|11911.4|11899.4|11915.6|11903.6|11911.4|11899.4|0
1730177100000|2024-10-29 04:45:00|11913.5|11901.5|11911.4|11899.4|11913.5|11901.5|11911.4|11899.4|0
1730177400000|2024-10-29 04:50:00|11913.5|11901.5|11913.5|11901.5|11915.6|11903.6|11911.4|11899.4|0
1730177700000|2024-10-29 04:55:00|11915.6|11903.6|11917.7|11905.7|11917.7|11905.7|11915.6|11903.6|0
1730178000000|2024-10-29 05:00:00|11918.7|11906.7|11921.9|11909.9|11921.9|11909.9|11917.7|11905.7|0
1730178300000|2024-10-29 05:05:00|11921.8|11909.8|11917.6|11905.6|11921.8|11909.8|11915.5|11903.5|0
1730178600000|2024-10-29 05:10:00|11915.5|11903.5|11919.7|11907.7|11919.8|11907.8|11913.5|11901.5|0
1730178900000|2024-10-29 05:15:00|11919.8|11907.8|11917.6|11905.6|11921.9|11909.9|11917.6|11905.6|0
1730179200000|2024-10-29 05:20:00|11918.7|11906.7|11917.7|11905.7|11919.8|11907.8|11917.6|11905.6|0
1730179500000|2024-10-29 05:25:00|11919.7|11907.7|11921.9|11909.9|11924|11912|11919.7|11907.7|0
1730179800000|2024-10-29 05:30:00|11924|11912|11924.1|11912.1|11926.1|11914.1|11924|11912|0
1730180100000|2024-10-29 05:35:00|11926.1|11914.1|11926.2|11914.2|11926.2|11914.2|11925.1|11913.1|0
1730180400000|2024-10-29 05:40:00|11926.1|11914.1|11922|11910|11926.2|11914.2|11921.9|11909.9|0
1730180700000|2024-10-29 05:45:00|11924|11912|11924|11912|11926.2|11914.2|11922|11910|0
1730181000000|2024-10-29 05:50:00|11924.1|11912.1|11933.9|11921.9|11936|11924|11924|11912|0
1730181300000|2024-10-29 05:55:00|11936|11924|11931.8|11919.8|11936|11924|11931.8|11919.8|0
1730181600000|2024-10-29 06:00:00|11931.9|11919.9|11936|11924|11936|11924|11931.9|11919.9|0
1730181900000|2024-10-29 06:05:00|11933.9|11921.9|11938.1|11926.1|11938.1|11926.1|11933.9|11921.9|0
1730182200000|2024-10-29 06:10:00|11940.2|11928.2|11938.1|11926.1|11940.2|11928.2|11938.1|11926.1|0
1730182500000|2024-10-29 06:15:00|11939.2|11927.2|11940.2|11928.2|11940.2|11928.2|11936|11924|0
1730182800000|2024-10-29 06:20:00|11940.3|11928.3|11938.1|11926.1|11940.3|11928.3|11938.1|11926.1|0
1730183100000|2024-10-29 06:25:00|11940.2|11928.2|11938.1|11926.1|11940.2|11928.2|11938.1|11926.1|0
1730183400000|2024-10-29 06:30:00|11938.2|11926.2|11942.4|11930.4|11944.5|11932.5|11938.1|11926.1|0
1730183700000|2024-10-29 06:35:00|11942.3|11930.3|11940.3|11928.3|11942.3|11930.3|11938.2|11926.2|0
1730184000000|2024-10-29 06:40:00|11940.4|11928.4|11944.6|11932.6|11944.6|11932.6|11940.4|11928.4|0
1730184300000|2024-10-29 06:45:00|11944.5|11932.5|11944.6|11932.6|11944.6|11932.6|11944.5|11932.5|0
1730184600000|2024-10-29 06:50:00|11945.6|11933.6|11945.6|11933.6|11947.7|11935.7|11944.5|11932.5|0
1730184900000|2024-10-29 06:55:00|11943.5|11931.5|11945.6|11933.6|11949.7|11937.7|11943.5|11931.5|0
1730185200000|2024-10-29 07:00:00|11944.5|11932.5|11948|11943|11958|11953|11934.5|11929.4|95
1730185500000|2024-10-29 07:05:00|11948.5|11943.5|11942|11937|11958|11953|11941|11936|22
1730185800000|2024-10-29 07:10:00|11941.5|11936.5|11945|11940|11949|11944|11940.5|11935.5|12
1730186100000|2024-10-29 07:15:00|11945.5|11940.5|11941|11936|11945.5|11940.5|11938|11933|6
1730186400000|2024-10-29 07:20:00|11941.5|11936.5|11950.5|11945.5|11951|11946|11940.5|11935.5|7
1730186700000|2024-10-29 07:25:00|11951|11946|11956.5|11951.5|11957|11952|11949|11944|5
1730187000000|2024-10-29 07:30:00|11957|11952|11961|11956|11961.5|11956.5|11956.5|11951.5|13
1730187300000|2024-10-29 07:35:00|11961.5|11956.5|11958|11953|11965.5|11960.5|11958|11953|13
1730187600000|2024-10-29 07:40:00|11958.5|11953.5|11953|11948|11961|11956|11953|11948|14
1730187900000|2024-10-29 07:45:00|11952.5|11947.5|11949.5|11944.5|11954.5|11949.5|11945.5|11940.5|12
1730188200000|2024-10-29 07:50:00|11950|11945|11954.5|11949.5|11954.5|11949.5|11949.5|11944.5|10
1730188500000|2024-10-29 07:55:00|11955|11950|11949|11944|11960.5|11955.5|11944.5|11939.5|50
1730188800000|2024-10-29 08:00:00|11950.5|11945.5|11932|11927|11968|11963|11929|11924|437
1730189100000|2024-10-29 08:05:00|11931|11926|11903|11898|11932|11927|11896|11891|278
1730189400000|2024-10-29 08:10:00|11903.5|11898.5|11874|11869|11903.5|11898.5|11870.5|11865.5|156
1730189700000|2024-10-29 08:15:00|11873.5|11868.5|11861|11856|11874|11869|11859|11854|126
1730190000000|2024-10-29 08:20:00|11861.5|11856.5|11874|11869|11877|11872|11860|11855|100
1730190300000|2024-10-29 08:25:00|11873.5|11868.5|11886|11881|11887.5|11882.5|11860|11855|91
1730190600000|2024-10-29 08:30:00|11886.5|11881.5|11891|11886|11900|11895|11883|11878|179
1730190900000|2024-10-29 08:35:00|11891.5|11886.5|11900|11895|11901.5|11896.5|11882|11877|75
1730191200000|2024-10-29 08:40:00|11901.9|11896.9|11914.4|11909.4|11914.9|11909.9|11898.9|11893.9|75
1730191500000|2024-10-29 08:45:00|11914.9|11909.9|11915.4|11910.4|11917.9|11912.9|11906.9|11901.9|76
1730191800000|2024-10-29 08:50:00|11914.9|11909.9|11912.4|11907.4|11920.4|11915.4|11908.9|11903.9|78
1730192100000|2024-10-29 08:55:00|11911.9|11906.9|11903.9|11898.9|11916.9|11911.9|11900.9|11895.9|68
1730192400000|2024-10-29 09:00:00|11903.4|11898.4|11897.4|11892.4|11908.9|11903.9|11896.9|11891.9|37
1730192700000|2024-10-29 09:05:00|11898.9|11893.9|11901.9|11896.9|11906.9|11901.9|11898.9|11893.9|42
1730193000000|2024-10-29 09:10:00|11901.4|11896.4|11893.4|11888.4|11901.9|11896.9|11889.9|11884.9|39
1730193300000|2024-10-29 09:15:00|11893.9|11888.9|11888.9|11883.9|11900.9|11895.9|11884.9|11879.9|46
1730193600000|2024-10-29 09:20:00|11889.4|11884.4|11900.4|11895.4|11904.9|11899.9|11884.9|11879.9|99
1730193900000|2024-10-29 09:25:00|11900.9|11895.9|11905.9|11900.9|11909.9|11904.9|11897.9|11892.9|43
1730194200000|2024-10-29 09:30:00|11906.4|11901.4|11903.9|11898.9|11909.9|11904.9|11897.9|11892.9|58
1730194500000|2024-10-29 09:35:00|11903.4|11898.4|11902.9|11897.9|11904.9|11899.9|11899.4|11894.4|28
1730194800000|2024-10-29 09:40:00|11903.4|11898.4|11909.9|11904.9|11911.9|11906.9|11899.9|11894.9|37
1730195100000|2024-10-29 09:45:00|11910.4|11905.4|11895.9|11890.9|11911.9|11906.9|11894.9|11889.9|76
1730195400000|2024-10-29 09:50:00|11896.4|11891.4|11898.9|11893.9|11903.4|11898.4|11894.9|11889.9|45
1730195700000|2024-10-29 09:55:00|11899.4|11894.4|11904.4|11899.4|11908.4|11903.4|11898.9|11893.9|51
1730196000000|2024-10-29 10:00:00|11903.9|11898.9|11905.4|11900.4|11908.9|11903.9|11900.9|11895.9|52
1730196300000|2024-10-29 10:05:00|11904.9|11899.9|11894.9|11889.9|11904.9|11899.9|11889.4|11884.4|50
1730196600000|2024-10-29 10:10:00|11894.4|11889.4|11890.9|11885.9|11899.4|11894.4|11890.9|11885.9|29
1730196900000|2024-10-29 10:15:00|11890.4|11885.4|11877.9|11872.9|11890.4|11885.4|11876.9|11871.9|77
1730197200000|2024-10-29 10:20:00|11878.9|11873.9|11875.9|11870.9|11879.4|11874.4|11869.9|11864.9|55
1730197500000|2024-10-29 10:25:00|11875.4|11870.4|11874.9|11869.9|11878.9|11873.9|11872.4|11867.4|26
1730197800000|2024-10-29 10:30:00|11873.9|11868.9|11874.9|11869.9|11885.4|11880.4|11873.9|11868.9|42
1730198100000|2024-10-29 10:35:00|11875.4|11870.4|11876.4|11871.4|11880.4|11875.4|11873.4|11868.4|19
1730198400000|2024-10-29 10:40:00|11875.9|11870.9|11878.9|11873.9|11879.4|11874.4|11868.4|11863.4|33
1730198700000|2024-10-29 10:45:00|11879.4|11874.4|11884.9|11879.9|11884.9|11879.9|11871.9|11866.9|19
1730199000000|2024-10-29 10:50:00|11884.4|11879.4|11883.4|11878.4|11888.4|11883.4|11879.4|11874.4|26
1730199300000|2024-10-29 10:55:00|11882.9|11877.9|11876.4|11871.4|11884.9|11879.9|11876.4|11871.4|22
1730199600000|2024-10-29 11:00:00|11876.9|11871.9|11878.4|11873.4|11880.9|11875.9|11869.9|11864.9|24
1730199900000|2024-10-29 11:05:00|11877.9|11872.9|11862.9|11857.9|11877.9|11872.9|11861.4|11856.4|31
1730200200000|2024-10-29 11:10:00|11862.4|11857.4|11859.9|11854.9|11865.4|11860.4|11852.4|11847.4|80
1730200500000|2024-10-29 11:15:00|11859.4|11854.4|11862.9|11857.9|11866.9|11861.9|11857.9|11852.9|18
1730200800000|2024-10-29 11:20:00|11863.4|11858.4|11879.9|11874.9|11880.9|11875.9|11862.9|11857.9|15
1730201100000|2024-10-29 11:25:00|11879.4|11874.4|11881.9|11876.9|11882.4|11877.4|11873.4|11868.4|30
1730201400000|2024-10-29 11:30:00|11881.4|11876.4|11884.9|11879.9|11886.4|11881.4|11877.9|11872.9|31
1730201700000|2024-10-29 11:35:00|11884.4|11879.4|11885.9|11880.9|11887.9|11882.9|11881.9|11876.9|20
1730202000000|2024-10-29 11:40:00|11885.4|11880.4|11883.9|11878.9|11885.9|11880.9|11877.9|11872.9|15
1730202300000|2024-10-29 11:45:00|11883.4|11878.4|11883.9|11878.9|11885.9|11880.9|11879.4|11874.4|9
1730202600000|2024-10-29 11:50:00|11883.4|11878.4|11876.9|11871.9|11883.9|11878.9|11875.9|11870.9|25
1730202900000|2024-10-29 11:55:00|11876.4|11871.4|11866.4|11861.4|11876.4|11871.4|11864.9|11859.9|37
1730203200000|2024-10-29 12:00:00|11865.9|11860.9|11864.9|11859.9|11869.9|11864.9|11863.9|11858.9|52
1730203500000|2024-10-29 12:05:00|11865.4|11860.4|11870.9|11865.9|11870.9|11865.9|11862.4|11857.4|34
1730203800000|2024-10-29 12:10:00|11870.4|11865.4|11869.4|11864.4|11870.9|11865.9|11865.9|11860.9|16
1730204100000|2024-10-29 12:15:00|11873.4|11868.4|11861.9|11856.9|11874.9|11869.9|11860.9|11855.9|21
1730204400000|2024-10-29 12:20:00|11860.9|11855.9|11867.9|11862.9|11868.4|11863.4|11860.4|11855.4|48
1730204700000|2024-10-29 12:25:00|11867.4|11862.4|11866.9|11861.9|11870.4|11865.4|11864.4|11859.4|26
1730205000000|2024-10-29 12:30:00|11867.9|11862.9|11859.4|11854.4|11867.9|11862.9|11858.4|11853.4|51
1730205300000|2024-10-29 12:35:00|11858.9|11853.9|11858.4|11853.4|11864.4|11859.4|11856.4|11851.4|45
1730205600000|2024-10-29 12:40:00|11860.2|11855.2|11850.2|11845.2|11860.2|11855.2|11848.2|11843.2|56
1730205900000|2024-10-29 12:45:00|11850.7|11845.7|11848.2|11843.2|11852.2|11847.2|11845.7|11840.7|49
1730206200000|2024-10-29 12:50:00|11846.7|11841.7|11841.7|11836.7|11849.7|11844.7|11841.7|11836.7|34
1730206500000|2024-10-29 12:55:00|11842.2|11837.2|11842.2|11837.2|11842.2|11837.2|11838.2|11833.2|61
1730206800000|2024-10-29 13:00:00|11841.7|11836.7|11840.7|11835.7|11843.7|11838.7|11839.7|11834.7|40
1730207100000|2024-10-29 13:05:00|11840.2|11835.2|11848.2|11843.2|11851.7|11846.7|11840.2|11835.2|53
1730207400000|2024-10-29 13:10:00|11847.7|11842.7|11843.7|11838.7|11848.2|11843.2|11842.2|11837.2|58
1730207700000|2024-10-29 13:15:00|11844.2|11839.2|11848.2|11843.2|11848.2|11843.2|11842.2|11837.2|74
1730208000000|2024-10-29 13:20:00|11847.2|11842.2|11853.2|11848.2|11853.2|11848.2|11842.7|11837.7|95
1730208300000|2024-10-29 13:25:00|11852.2|11847.2|11850.7|11845.7|11856.7|11851.7|11844.7|11839.7|78
1730208600000|2024-10-29 13:30:00|11851.7|11846.7|11830.7|11825.7|11853.2|11848.2|11827.2|11822.2|131
1730208900000|2024-10-29 13:35:00|11831.2|11826.2|11818.2|11813.2|11831.7|11826.7|11811.2|11806.2|209
1730209200000|2024-10-29 13:40:00|11818.7|11813.7|11813.7|11808.7|11827.7|11822.7|11812.7|11807.7|243
1730209500000|2024-10-29 13:45:00|11813.2|11808.2|11805.2|11800.2|11818.2|11813.2|11804.7|11799.7|284
1730209800000|2024-10-29 13:50:00|11804.7|11799.7|11830.2|11825.2|11830.7|11825.7|11804.7|11799.7|126
1730210100000|2024-10-29 13:55:00|11831.2|11826.2|11833.2|11828.2|11841.7|11836.7|11830.2|11825.2|91
1730210400000|2024-10-29 14:00:00|11837.7|11832.7|11841.7|11836.7|11841.7|11836.7|11825.7|11820.7|99
1730210700000|2024-10-29 14:05:00|11841.2|11836.2|11839.7|11834.7|11848.2|11843.2|11839.2|11834.2|47
1730211000000|2024-10-29 14:10:00|11839.2|11834.2|11821.7|11816.7|11841.7|11836.7|11821.7|11816.7|38
1730211300000|2024-10-29 14:15:00|11822.2|11817.2|11827.2|11822.2|11830.7|11825.7|11822.2|11817.2|61
1730211600000|2024-10-29 14:20:00|11826.7|11821.7|11841.7|11836.7|11842.7|11837.7|11820.2|11815.2|37
1730211900000|2024-10-29 14:25:00|11841.2|11836.2|11822.7|11817.7|11844.2|11839.2|11822.2|11817.2|63
1730212200000|2024-10-29 14:30:00|11822.2|11817.2|11822.7|11817.7|11826.7|11821.7|11814.7|11809.7|55
1730212500000|2024-10-29 14:35:00|11822.2|11817.2|11834.7|11829.7|11835.7|11830.7|11820.7|11815.7|25
1730212800000|2024-10-29 14:40:00|11834.2|11829.2|11827.7|11822.7|11837.7|11832.7|11827.2|11822.2|56
1730213100000|2024-10-29 14:45:00|11828.2|11823.2|11825.7|11820.7|11828.2|11823.2|11820.2|11815.2|29
1730213400000|2024-10-29 14:50:00|11826.2|11821.2|11820.7|11815.7|11827.7|11822.7|11819.2|11814.2|28
1730213700000|2024-10-29 14:55:00|11820.2|11815.2|11817.7|11812.7|11820.7|11815.7|11815.7|11810.7|36
1730214000000|2024-10-29 15:00:00|11816.7|11811.7|11805.7|11800.7|11822.7|11817.7|11805.2|11800.2|52
1730214300000|2024-10-29 15:05:00|11806.2|11801.2|11804.2|11799.2|11815.7|11810.7|11803.2|11798.2|72
1730214600000|2024-10-29 15:10:00|11803.2|11798.2|11813.2|11808.2|11813.7|11808.7|11798.7|11793.7|82
1730214900000|2024-10-29 15:15:00|11812.7|11807.7|11798.7|11793.7|11816.7|11811.7|11797.7|11792.7|77
1730215200000|2024-10-29 15:20:00|11799.2|11794.2|11787.7|11782.7|11801.7|11796.7|11787.7|11782.7|99
1730215500000|2024-10-29 15:25:00|11787.2|11782.2|11792.2|11787.2|11796.7|11791.7|11785.7|11780.7|61
1730215800000|2024-10-29 15:30:00|11791.7|11786.7|11793.7|11788.7|11797.7|11792.7|11791.2|11786.2|51
1730216100000|2024-10-29 15:35:00|11794.2|11789.2|11799.2|11794.2|11800.2|11795.2|11789.2|11784.2|38
1730216400000|2024-10-29 15:40:00|11799.7|11794.7|11795.7|11790.7|11800.7|11795.7|11795.7|11790.7|34
1730216700000|2024-10-29 15:45:00|11795.2|11790.2|11799.7|11794.7|11802.7|11797.7|11795.2|11790.2|33
1730217000000|2024-10-29 15:50:00|11800.2|11795.2|11799.2|11794.2|11800.7|11795.7|11795.7|11790.7|41
1730217300000|2024-10-29 15:55:00|11800.2|11795.2|11810.2|11805.2|11810.7|11805.7|11798.2|11793.2|54
1730217600000|2024-10-29 16:00:00|11810.7|11805.7|11808.7|11803.7|11817.2|11812.2|11805.7|11800.7|71
1730217900000|2024-10-29 16:05:00|11809.2|11804.2|11803.7|11798.7|11809.7|11804.7|11802.7|11797.7|54
1730218200000|2024-10-29 16:10:00|11804.2|11799.2|11804.7|11799.7|11806.7|11801.7|11800.2|11795.2|61
1730218500000|2024-10-29 16:15:00|11804.2|11799.2|11801.2|11796.2|11805.2|11800.2|11799.7|11794.7|56
1730218800000|2024-10-29 16:20:00|11800.7|11795.7|11800.7|11795.7|11804.7|11799.7|11795.7|11790.7|77
1730219100000|2024-10-29 16:25:00|11801.2|11796.2|11808.2|11803.2|11809.7|11804.7|11801.2|11796.2|210
1730219400000|2024-10-29 16:30:00|11778.6|11772.6|11768.6|11762.6|11779.6|11773.6|11765.6|11758.6|270
1730219700000|2024-10-29 16:35:00|11769.6|11761.6|11766.6|11760.6|11769.6|11762.6|11762.6|11755.6|133
1730220000000|2024-10-29 16:40:00|11765.6|11759.6|11767.6|11761.6|11768.6|11762.6|11764.6|11757.6|21
1730220300000|2024-10-29 16:45:00|11768.6|11760.6|11769.6|11762.6|11771.6|11764.6|11766.6|11759.6|14
1730220600000|2024-10-29 16:50:00|11770.6|11763.6|11774.6|11767.6|11774.6|11767.6|11769.6|11763.6|13
1730220900000|2024-10-29 16:55:00|11773.6|11766.6|11772.6|11765.6|11774.6|11767.6|11770.6|11763.6|12
1730221200000|2024-10-29 17:00:00|11773.6|11766.6|11772.6|11765.6|11776.6|11770.6|11772.6|11765.6|11
1730221500000|2024-10-29 17:05:00|11771.6|11764.6|11768.6|11761.6|11772.6|11765.6|11768.6|11761.6|16
1730221800000|2024-10-29 17:10:00|11767.6|11760.6|11768.6|11761.6|11769.6|11762.6|11765.6|11758.6|15
1730222100000|2024-10-29 17:15:00|11767.6|11762.6|11765.6|11758.6|11768.6|11762.6|11765.6|11758.6|7
1730222400000|2024-10-29 17:20:00|11766.6|11757.6|11765.6|11759.6|11766.6|11759.6|11762.6|11756.6|10
1730222700000|2024-10-29 17:25:00|11766.6|11758.6|11762.6|11755.6|11766.6|11758.6|11761.6|11753.6|2
1730223000000|2024-10-29 17:30:00|11761.6|11754.6|11761.6|11755.6|11763.6|11756.6|11759.6|11752.6|8
1730223300000|2024-10-29 17:35:00|11760.6|11754.6|11762.6|11755.6|11763.6|11756.6|11760.6|11754.6|4
1730223600000|2024-10-29 17:40:00|11760.6|11754.6|11758.6|11751.6|11761.6|11754.6|11756.6|11749.6|9
1730223900000|2024-10-29 17:45:00|11759.6|11752.6|11757.6|11750.6|11759.6|11752.6|11755.6|11748.6|8
1730224200000|2024-10-29 17:50:00|11758.6|11751.6|11762.6|11755.6|11763.6|11756.6|11758.6|11751.6|2
1730224500000|2024-10-29 17:55:00|11761.6|11754.6|11762.6|11755.6|11763.6|11756.6|11759.6|11752.6|3
1730224800000|2024-10-29 18:00:00|11761.6|11754.6|11760.6|11753.6|11765.6|11758.6|11760.6|11753.6|10
1730225100000|2024-10-29 18:05:00|11759.6|11752.6|11761.6|11754.6|11765.6|11755.6|11758.6|11751.6|2
1730225400000|2024-10-29 18:10:00|11760.6|11752.6|11765.6|11758.6|11768.6|11761.6|11760.6|11752.6|30
1730225700000|2024-10-29 18:15:00|11765.1|11753.1|11767.6|11759.6|11767.6|11760.6|11763.6|11753.1|6
1730226000000|2024-10-29 18:20:00|11769.6|11760.6|11765.6|11757.6|11769.6|11760.6|11765.6|11757.6|4
1730226300000|2024-10-29 18:25:00|11764.6|11756.6|11765.6|11757.6|11765.6|11757.6|11763.6|11755.6|4
1730226600000|2024-10-29 18:30:00|11766.6|11758.6|11767.6|11759.6|11767.6|11759.6|11765.6|11757.6|2
1730226900000|2024-10-29 18:35:00|11769.6|11760.6|11769.6|11761.6|11770.6|11762.6|11767.6|11760.6|1
1730227200000|2024-10-29 18:40:00|11768.6|11760.6|11768.6|11761.6|11770.6|11764.6|11767.6|11760.6|3
1730227500000|2024-10-29 18:45:00|11769.6|11762.6|11771.6|11763.6|11772.6|11765.6|11768.6|11760.6|10
1730227800000|2024-10-29 18:50:00|11770.6|11762.6|11769.6|11762.6|11770.6|11763.6|11767.6|11760.6|5
1730228100000|2024-10-29 18:55:00|11770.6|11761.6|11774.1|11762.1|11774.6|11766.6|11769.6|11760.6|18
1730228400000|2024-10-29 19:00:00|11774.2|11762.2|11771|11759|11774.2|11762.2|11769.9|11757.9|0
1730228700000|2024-10-29 19:05:00|11772|11760|11772.1|11760.1|11772.2|11760.2|11769.9|11757.9|0
1730229000000|2024-10-29 19:10:00|11772.2|11760.2|11770|11758|11772.2|11760.2|11770|11758|0
1730229300000|2024-10-29 19:15:00|11771.1|11759.1|11772.2|11760.2|11772.2|11760.2|11769.9|11757.9|0
1730229600000|2024-10-29 19:20:00|11772.1|11760.1|11774.3|11762.3|11774.3|11762.3|11772.1|11760.1|0
1730229900000|2024-10-29 19:25:00|11773.2|11761.2|11774.4|11762.4|11774.4|11762.4|11772.2|11760.2|0
1730230200000|2024-10-29 19:30:00|11774.3|11762.3|11772.3|11760.3|11774.4|11762.4|11772.2|11760.2|0
1730230500000|2024-10-29 19:35:00|11774.4|11762.4|11770.1|11758.1|11774.4|11762.4|11770|11758|0
1730230800000|2024-10-29 19:40:00|11770|11758|11770.1|11758.1|11770.1|11758.1|11770|11758|0
1730231100000|2024-10-29 19:45:00|11770|11758|11771.2|11759.2|11773.3|11761.3|11768|11756|0
1730231400000|2024-10-29 19:50:00|11771.1|11759.1|11768.7|11756.7|11771.1|11759.1|11766.6|11754.6|0
1730231700000|2024-10-29 19:55:00|11766.6|11754.6|11772.8|11760.8|11772.8|11760.8|11766.4|11754.4|0
1730232000000|2024-10-29 20:00:00|11772.9|11760.9|11777.9|11765.9|11782.4|11770.4|11772.8|11760.8|0
1730232300000|2024-10-29 20:05:00|11777.8|11765.8|11782.2|11770.2|11784.4|11772.4|11777.8|11765.8|0
1730232600000|2024-10-29 20:10:00|11782.3|11770.3|11782.4|11770.4|11784.5|11772.5|11782.3|11770.3|0
1730232900000|2024-10-29 20:15:00|11782.3|11770.3|11775.8|11763.8|11784.3|11772.3|11775.8|11763.8|0
1730233200000|2024-10-29 20:20:00|11774.8|11762.8|11773.8|11761.8|11776|11764|11773.7|11761.7|0
1730233500000|2024-10-29 20:25:00|11773.9|11761.9|11774|11762|11776|11764|11773.8|11761.8|0
1730233800000|2024-10-29 20:30:00|11773.9|11761.9|11773.9|11761.9|11776.1|11764.1|11773.9|11761.9|0
1730234100000|2024-10-29 20:35:00|11771.8|11759.8|11772.1|11760.1|11774.1|11762.1|11771.8|11759.8|0
1730234400000|2024-10-29 20:40:00|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|11770|11758|0
1730234700000|2024-10-29 20:45:00|11770|11758|11772.1|11760.1|11772.1|11760.1|11770|11758|0
1730235000000|2024-10-29 20:50:00|11774.2|11762.2|11776.3|11764.3|11776.3|11764.3|11774.2|11762.2|0
1730235300000|2024-10-29 20:55:00|11775.3|11763.3|11771|11759|11776.3|11764.3|11771|11759|0
1730235600000|2024-10-29 21:00:00|11773.1|11761.1|11773.1|11761.1|11773.3|11761.3|11772.9|11760.9|0
1730235900000|2024-10-29 21:05:00|11773.3|11761.3|11776.5|11764.5|11776.5|11764.5|11773.3|11761.3|0
1730236200000|2024-10-29 21:10:00|11776.1|11764.1|11778.8|11766.8|11778.8|11766.8|11776.1|11764.1|0
1730236500000|2024-10-29 21:15:00|11778.6|11766.6|11776.1|11764.1|11778.8|11766.8|11775.8|11763.8|0
1730236800000|2024-10-29 21:20:00|11775.8|11763.8|11775.6|11763.6|11776.1|11764.1|11774.6|11762.6|0
1730237100000|2024-10-29 21:25:00|11775.7|11763.7|11775.6|11763.6|11776.1|11764.1|11774.1|11762.1|0
1730237400000|2024-10-29 21:30:00|11775.8|11763.8|11777.6|11765.6|11778|11766|11775.8|11763.8|0
1730237700000|2024-10-29 21:35:00|11777.5|11765.5|11777.6|11765.6|11777.6|11765.6|11777.1|11765.1|0
1730238000000|2024-10-29 21:40:00|11777.8|11765.8|11779.1|11767.1|11779.7|11767.7|11776.7|11764.7|0
1730238300000|2024-10-29 21:45:00|11779|11767|11779.1|11767.1|11780.1|11768.1|11778.8|11766.8|0
1730238600000|2024-10-29 21:50:00|11779.3|11767.3|11778.4|11766.4|11779.3|11767.3|11778.2|11766.2|0
1730238900000|2024-10-29 21:55:00|11778.6|11766.6|11778.4|11766.4|11778.8|11766.8|11778.4|11766.4|0
1730239200000|2024-10-29 22:00:00|11778.5|11766.5|11778.8|11766.8|11783.1|11771.1|11777.1|11765.1|0
1730239500000|2024-10-29 22:05:00|11778.9|11766.9|11784.4|11772.4|11785.2|11773.2|11778.9|11766.9|0
1730239800000|2024-10-29 22:10:00|11784.2|11772.2|11782|11770|11784.8|11772.8|11781.6|11769.6|0
1730240100000|2024-10-29 22:15:00|11781.8|11769.8|11781.6|11769.6|11782.7|11770.7|11780.3|11768.3|0
1730240400000|2024-10-29 22:20:00|11781.4|11769.4|11782.5|11770.5|11783.1|11771.1|11780.8|11768.8|0
1730240700000|2024-10-29 22:25:00|11785.8|11773.8|11783.3|11771.3|11786.2|11774.2|11782.9|11770.9|0
1730241000000|2024-10-29 22:30:00|11783.1|11771.1|11786.9|11774.9|11786.9|11774.9|11783.1|11771.1|0
1730241300000|2024-10-29 22:35:00|11787.1|11775.1|11787.3|11775.3|11787.8|11775.8|11786|11774|0
1730241600000|2024-10-29 22:40:00|11787.5|11775.5|11786.5|11774.5|11788|11776|11785.6|11773.6|0
1730241900000|2024-10-29 22:45:00|11786|11774|11787.8|11775.8|11788.2|11776.2|11785.6|11773.6|0
1730242200000|2024-10-29 22:50:00|11788.2|11776.2|11789.3|11777.3|11790.5|11778.5|11787.3|11775.3|0
1730242500000|2024-10-29 22:55:00|11789.7|11777.7|11786|11774|11790.1|11778.1|11786|11774|0
1730242800000|2024-10-29 23:00:00|11786.4|11774.4|11780.5|11768.5|11786.4|11774.4|11780.5|11768.5|0
1730243100000|2024-10-29 23:05:00|11780.4|11768.4|11778.7|11766.7|11781.9|11769.9|11778.3|11766.3|0
1730243400000|2024-10-29 23:10:00|11778.8|11766.8|11780.5|11768.5|11780.5|11768.5|11777.9|11765.9|0
1730243700000|2024-10-29 23:15:00|11780.4|11768.4|11782.4|11770.4|11783.6|11771.6|11779.2|11767.2|0
1730244000000|2024-10-29 23:20:00|11781.9|11769.9|11783.3|11771.3|11783.3|11771.3|11781.9|11769.9|0
1730244300000|2024-10-29 23:25:00|11783.1|11771.1|11783.7|11771.7|11785|11773|11782.8|11770.8|0
1730244600000|2024-10-29 23:30:00|11783.3|11771.3|11782.4|11770.4|11783.3|11771.3|11781.6|11769.6|0
1730244900000|2024-10-29 23:35:00|11782|11770|11781.6|11769.6|11782.8|11770.8|11780.9|11768.9|0
1730245200000|2024-10-29 23:40:00|11781.1|11769.1|11782.2|11770.2|11782.4|11770.4|11779.6|11767.6|0
1730245500000|2024-10-29 23:45:00|11782|11770|11780.6|11768.6|11782.4|11770.4|11780.5|11768.5|0
1730245800000|2024-10-29 23:50:00|11780.5|11768.5|11782.5|11770.5|11782.9|11770.9|11779.7|11767.7|0
1730246100000|2024-10-29 23:55:00|11782.9|11770.9|11782.5|11770.5|11784.6|11772.6|11782.5|11770.5|0
1730246400000|2024-10-30 00:00:00|11782|11770|11782.9|11770.9|11783.3|11771.3|11780.6|11768.6|0
1730246700000|2024-10-30 00:05:00|11783.1|11771.1|11784.6|11772.6|11784.8|11772.8|11782|11770|0
1730247000000|2024-10-30 00:10:00|11784.2|11772.2|11786.1|11774.1|11787.8|11775.8|11784.2|11772.2|0
1730247300000|2024-10-30 00:15:00|11785.9|11773.9|11783.2|11771.2|11785.9|11773.9|11777|11765|0
1730247600000|2024-10-30 00:20:00|11783.3|11771.3|11781.6|11769.6|11785.4|11773.4|11781.6|11769.6|0
1730247900000|2024-10-30 00:25:00|11781.7|11769.7|11783.8|11771.8|11785.8|11773.8|11781.7|11769.7|0
1730248200000|2024-10-30 00:30:00|11785.8|11773.8|11781.7|11769.7|11785.8|11773.8|11781.6|11769.6|0
1730248500000|2024-10-30 00:35:00|11781.6|11769.6|11785.9|11773.9|11785.9|11773.9|11781.6|11769.6|0
1730248800000|2024-10-30 00:40:00|11788|11776|11781.7|11769.7|11790.1|11778.1|11781.7|11769.7|0
1730249100000|2024-10-30 00:45:00|11781.6|11769.6|11779.7|11767.7|11781.8|11769.8|11779.6|11767.6|0
1730249400000|2024-10-30 00:50:00|11777.6|11765.6|11778.7|11766.7|11779.7|11767.7|11775.5|11763.5|0
1730249700000|2024-10-30 00:55:00|11779.7|11767.7|11777.6|11765.6|11779.8|11767.8|11777.6|11765.6|0
1730250000000|2024-10-30 01:00:00|11778.7|11766.7|11777.6|11765.6|11781.8|11769.8|11777.6|11765.6|0
1730250300000|2024-10-30 01:05:00|11777.5|11765.5|11779.6|11767.6|11779.6|11767.6|11773.4|11761.4|0
1730250600000|2024-10-30 01:10:00|11777.6|11765.6|11778.6|11766.6|11779.6|11767.6|11775.5|11763.5|0
1730250900000|2024-10-30 01:15:00|11779.6|11767.6|11776.5|11764.5|11779.7|11767.7|11775.5|11763.5|0
1730251200000|2024-10-30 01:20:00|11775.5|11763.5|11777.6|11765.6|11781.8|11769.8|11773.4|11761.4|0
1730251500000|2024-10-30 01:25:00|11778.6|11766.6|11779.7|11767.7|11781.8|11769.8|11778.6|11766.6|0
1730251800000|2024-10-30 01:30:00|11780.8|11768.8|11779.8|11767.8|11781.8|11769.8|11779.7|11767.7|0
1730252100000|2024-10-30 01:35:00|11781.9|11769.9|11781.9|11769.9|11781.9|11769.9|11779.8|11767.8|0
1730252400000|2024-10-30 01:40:00|11780.9|11768.9|11779.8|11767.8|11781.9|11769.9|11779.8|11767.8|0
1730252700000|2024-10-30 01:45:00|11780.8|11768.8|11777.7|11765.7|11781.9|11769.9|11777.7|11765.7|0
1730253000000|2024-10-30 01:50:00|11775.6|11763.6|11777.8|11765.8|11777.8|11765.8|11775.6|11763.6|0
1730253300000|2024-10-30 01:55:00|11777.7|11765.7|11775.7|11763.7|11777.8|11765.8|11775.7|11763.7|0
1730253600000|2024-10-30 02:00:00|11773.6|11761.6|11769.4|11757.4|11775.7|11763.7|11769.4|11757.4|0
1730253900000|2024-10-30 02:05:00|11771.5|11759.5|11775.6|11763.6|11775.6|11763.6|11769.4|11757.4|0
1730254200000|2024-10-30 02:10:00|11776.6|11764.6|11775.6|11763.6|11777.7|11765.7|11773.5|11761.5|0
1730254500000|2024-10-30 02:15:00|11774.5|11762.5|11773.5|11761.5|11775.6|11763.6|11773.5|11761.5|0
1730254800000|2024-10-30 02:20:00|11774.5|11762.5|11771.4|11759.4|11777.7|11765.7|11771.4|11759.4|0
1730255100000|2024-10-30 02:25:00|11769.3|11757.3|11769.3|11757.3|11771.4|11759.4|11769.3|11757.3|0
1730255400000|2024-10-30 02:30:00|11764.3|11752.3|11762.3|11750.3|11766.4|11754.4|11762.2|11750.2|0
1730255700000|2024-10-30 02:35:00|11762.2|11750.2|11756|11744|11762.3|11750.3|11751.8|11739.8|0
1730256000000|2024-10-30 02:40:00|11758|11746|11760.1|11748.1|11760.1|11748.1|11757|11745|0
1730256300000|2024-10-30 02:45:00|11762.8|11750.8|11760.8|11748.8|11762.9|11750.9|11760.8|11748.8|0
1730256600000|2024-10-30 02:50:00|11760.7|11748.7|11764.9|11752.9|11764.9|11752.9|11760.7|11748.7|0
1730256900000|2024-10-30 02:55:00|11763.9|11751.9|11760.7|11748.7|11763.9|11751.9|11760.7|11748.7|0
1730257200000|2024-10-30 03:00:00|11758.6|11746.6|11756.6|11744.6|11760.8|11748.8|11756.6|11744.6|0
1730257500000|2024-10-30 03:05:00|11758.7|11746.7|11754.5|11742.5|11758.7|11746.7|11754.5|11742.5|0
1730257800000|2024-10-30 03:10:00|11754.6|11742.6|11752.3|11740.3|11756.6|11744.6|11752.3|11740.3|0
1730258100000|2024-10-30 03:15:00|11753.4|11741.4|11752.3|11740.3|11753.4|11741.4|11750.2|11738.2|0
1730258400000|2024-10-30 03:20:00|11753.3|11741.3|11748.1|11736.1|11754.4|11742.4|11748.1|11736.1|0
1730258700000|2024-10-30 03:25:00|11748.2|11736.2|11748|11736|11752.3|11740.3|11748|11736|0
1730259000000|2024-10-30 03:30:00|11749.1|11737.1|11748|11736|11752.2|11740.2|11748|11736|0
1730259300000|2024-10-30 03:35:00|11747.9|11735.9|11745.9|11733.9|11747.9|11735.9|11745.9|11733.9|0
1730259600000|2024-10-30 03:40:00|11748|11736|11745.9|11733.9|11748|11736|11743.8|11731.8|0
1730259900000|2024-10-30 03:45:00|11747|11735|11743.9|11731.9|11748|11736|11743.8|11731.8|0
1730260200000|2024-10-30 03:50:00|11746|11734|11741.8|11729.8|11746|11734|11741.8|11729.8|0
1730260500000|2024-10-30 03:55:00|11743.9|11731.9|11743.9|11731.9|11743.9|11731.9|11741.8|11729.8|0
1730260800000|2024-10-30 04:00:00|11742.8|11730.8|11739.6|11727.6|11743.9|11731.9|11737.6|11725.6|0
1730261100000|2024-10-30 04:05:00|11739.7|11727.7|11739.7|11727.7|11741.8|11729.8|11739.6|11727.6|0
1730261400000|2024-10-30 04:10:00|11740.7|11728.7|11742.8|11730.8|11745.9|11733.9|11740.7|11728.7|0
1730261700000|2024-10-30 04:15:00|11743.8|11731.8|11739.6|11727.6|11743.8|11731.8|11739.6|11727.6|0
1730262000000|2024-10-30 04:20:00|11739.7|11727.7|11735.5|11723.5|11739.7|11727.7|11735.5|11723.5|0
1730262300000|2024-10-30 04:25:00|11735.4|11723.4|11735.5|11723.5|11737.6|11725.6|11735.4|11723.4|0
1730262600000|2024-10-30 04:30:00|11737.5|11725.5|11741.7|11729.7|11741.7|11729.7|11735.4|11723.4|0
1730262900000|2024-10-30 04:35:00|11739.7|11727.7|11738.6|11726.6|11739.7|11727.7|11737.5|11725.5|0
1730263200000|2024-10-30 04:40:00|11737.5|11725.5|11737.6|11725.6|11739.6|11727.6|11737.5|11725.5|0
1730263500000|2024-10-30 04:45:00|11738.6|11726.6|11735.4|11723.4|11739.6|11727.6|11735.4|11723.4|0
1730263800000|2024-10-30 04:50:00|11733.3|11721.3|11733.4|11721.4|11735.4|11723.4|11731.2|11719.2|0
1730264100000|2024-10-30 04:55:00|11733.3|11721.3|11734.5|11722.5|11735.5|11723.5|11733.3|11721.3|0
1730264400000|2024-10-30 05:00:00|11733.4|11721.4|11727.3|11715.3|11734.5|11722.5|11727.3|11715.3|0
1730264700000|2024-10-30 05:05:00|11728.4|11716.4|11731.5|11719.5|11733.6|11721.6|11727.3|11715.3|0
1730265000000|2024-10-30 05:10:00|11731.6|11719.6|11731.5|11719.5|11733.6|11721.6|11729.5|11717.5|0
1730265300000|2024-10-30 05:15:00|11731.6|11719.6|11735.8|11723.8|11735.8|11723.8|11731.5|11719.5|0
1730265600000|2024-10-30 05:20:00|11737.9|11725.9|11737.9|11725.9|11737.9|11725.9|11735.8|11723.8|0
1730265900000|2024-10-30 05:25:00|11740|11728|11737.9|11725.9|11740|11728|11737.9|11725.9|0
1730266200000|2024-10-30 05:30:00|11737.8|11725.8|11737.9|11725.9|11737.9|11725.9|11737.8|11725.8|0
1730266500000|2024-10-30 05:35:00|11735.8|11723.8|11731.6|11719.6|11735.8|11723.8|11731.6|11719.6|0
1730266800000|2024-10-30 05:40:00|11731.7|11719.7|11737.9|11725.9|11737.9|11725.9|11731.6|11719.6|0
1730267100000|2024-10-30 05:45:00|11737.8|11725.8|11731.5|11719.5|11739.9|11727.9|11731.5|11719.5|0
1730267400000|2024-10-30 05:50:00|11732.5|11720.5|11731.5|11719.5|11732.5|11720.5|11727.3|11715.3|0
1730267700000|2024-10-30 05:55:00|11730.5|11718.5|11727.4|11715.4|11730.5|11718.5|11727.4|11715.4|0
1730268000000|2024-10-30 06:00:00|11725.3|11713.3|11731.6|11719.6|11731.6|11719.6|11721.2|11709.2|0
1730268300000|2024-10-30 06:05:00|11733.7|11721.7|11733.7|11721.7|11737.9|11725.9|11733.7|11721.7|0
1730268600000|2024-10-30 06:10:00|11734.7|11722.7|11740|11728|11742.1|11730.1|11734.7|11722.7|0
1730268900000|2024-10-30 06:15:00|11742.1|11730.1|11746.3|11734.3|11748.4|11736.4|11742.1|11730.1|0
1730269200000|2024-10-30 06:20:00|11744.2|11732.2|11748.4|11736.4|11748.4|11736.4|11744.2|11732.2|0
1730269500000|2024-10-30 06:25:00|11750.4|11738.4|11752.5|11740.5|11752.6|11740.6|11748.3|11736.3|0
1730269800000|2024-10-30 06:30:00|11752.6|11740.6|11754.6|11742.6|11756.7|11744.7|11748.4|11736.4|0
1730270100000|2024-10-30 06:35:00|11752.5|11740.5|11754.6|11742.6|11756.7|11744.7|11752.5|11740.5|0
1730270400000|2024-10-30 06:40:00|11755.7|11743.7|11756.7|11744.7|11756.7|11744.7|11752.5|11740.5|0
1730270700000|2024-10-30 06:45:00|11758.8|11746.8|11760.9|11748.9|11760.9|11748.9|11756.7|11744.7|0
1730271000000|2024-10-30 06:50:00|11763|11751|11758.8|11746.8|11763|11751|11758.8|11746.8|0
1730271300000|2024-10-30 06:55:00|11758.9|11746.9|11758.9|11746.9|11760.9|11748.9|11758.8|11746.8|0
1730271600000|2024-10-30 07:00:00|11761|11749|11733.6|11728.6|11761|11749|11725.1|11720.1|45
1730271900000|2024-10-30 07:05:00|11733.1|11728.1|11732.1|11727.1|11733.1|11728.1|11722.1|11717.1|21
1730272200000|2024-10-30 07:10:00|11731.6|11726.6|11732.1|11727.1|11738.1|11733.1|11731.1|11726.1|15
1730272500000|2024-10-30 07:15:00|11731.6|11726.6|11733.6|11728.6|11738.1|11733.1|11731.6|11726.6|5
1730272800000|2024-10-30 07:20:00|11733.1|11728.1|11724.6|11719.6|11733.1|11728.1|11719.6|11714.6|17
1730273100000|2024-10-30 07:25:00|11725.1|11720.1|11729.6|11724.6|11730.6|11725.6|11725.1|11720.1|3
1730273400000|2024-10-30 07:30:00|11726.6|11721.6|11724.6|11719.6|11726.6|11721.6|11722.6|11717.6|4
1730273700000|2024-10-30 07:35:00|11724.1|11719.1|11726.1|11721.1|11728.1|11723.1|11723.1|11718.1|5
1730274000000|2024-10-30 07:40:00|11726.6|11721.6|11725.6|11720.6|11728.6|11723.6|11725.6|11720.6|2
1730274300000|2024-10-30 07:45:00|11726.1|11721.1|11729.1|11724.1|11730.6|11725.6|11726.1|11721.1|3
1730274600000|2024-10-30 07:50:00|11728.6|11723.6|11724.1|11719.1|11729.1|11724.1|11724.1|11719.1|7
1730274900000|2024-10-30 07:55:00|11726.1|11721.1|11742.1|11737.1|11749.6|11744.6|11722.6|11717.6|75
1730275200000|2024-10-30 08:00:00|11748.1|11743.1|11750.6|11745.6|11761.1|11756.1|11722.6|11717.6|297
1730275500000|2024-10-30 08:05:00|11750.1|11745.1|11737.1|11732.1|11755.1|11750.1|11734.1|11729.1|244
1730275800000|2024-10-30 08:10:00|11738.6|11733.6|11724.6|11719.6|11741.6|11736.6|11714.1|11709.1|219
1730276100000|2024-10-30 08:15:00|11725.1|11720.1|11718.6|11713.6|11733.6|11728.6|11716.6|11711.6|108
1730276400000|2024-10-30 08:20:00|11718.1|11713.1|11709.6|11704.6|11720.1|11715.1|11702.6|11697.6|125
1730276700000|2024-10-30 08:25:00|11709.1|11704.1|11726.6|11721.6|11726.6|11721.6|11708.6|11703.6|132
1730277000000|2024-10-30 08:30:00|11726.1|11721.1|11746.6|11741.6|11747.1|11742.1|11724.6|11719.6|120
1730277300000|2024-10-30 08:35:00|11746.1|11741.1|11741.6|11736.6|11749.6|11744.6|11735.1|11730.1|61
1730277600000|2024-10-30 08:40:00|11741.1|11736.1|11723.6|11718.6|11742.6|11737.6|11723.6|11718.6|73
1730277900000|2024-10-30 08:45:00|11724.1|11719.1|11739.5|11734.5|11740|11735|11717.5|11712.5|88
1730278200000|2024-10-30 08:50:00|11739|11734|11733|11728|11741.1|11736.1|11730.7|11725.7|55
1730278500000|2024-10-30 08:55:00|11730|11725|11721.5|11716.5|11735|11730|11721.5|11716.5|38
1730278800000|2024-10-30 09:00:00|11720|11715|11724|11719|11729|11724|11716|11711|108
1730279100000|2024-10-30 09:05:00|11725|11720|11728.5|11723.5|11739.5|11734.5|11724|11719|63
1730279400000|2024-10-30 09:10:00|11727.5|11722.5|11736|11731|11737|11732|11722|11717|51
1730279700000|2024-10-30 09:15:00|11735.5|11730.5|11733|11728|11739.5|11734.5|11729|11724|81
1730280000000|2024-10-30 09:20:00|11732.5|11727.5|11733|11728|11744.5|11739.5|11728|11723|52
1730280300000|2024-10-30 09:25:00|11732.5|11727.5|11739|11734|11739|11734|11724.5|11719.5|42
1730280600000|2024-10-30 09:30:00|11739.5|11734.5|11735|11730|11742|11737|11726.5|11721.5|32
1730280900000|2024-10-30 09:35:00|11735.5|11730.5|11732|11727|11737.5|11732.5|11730|11725|17
1730281200000|2024-10-30 09:40:00|11731.5|11726.5|11727|11722|11736.5|11731.5|11724|11719|35
1730281500000|2024-10-30 09:45:00|11726.5|11721.5|11743|11738|11743|11738|11724|11719|33
1730281800000|2024-10-30 09:50:00|11743.5|11738.5|11742|11737|11746|11741|11733|11728|43
1730282100000|2024-10-30 09:55:00|11741.5|11736.5|11738.5|11733.5|11747.5|11742.5|11738.5|11733.5|42
1730282400000|2024-10-30 10:00:00|11738|11733|11733|11728|11740.5|11735.5|11733|11728|36
1730282700000|2024-10-30 10:05:00|11732.5|11727.5|11739|11734|11740.5|11735.5|11732|11727|50
1730283000000|2024-10-30 10:10:00|11738.5|11733.5|11745|11740|11746|11741|11734|11729|49
1730283300000|2024-10-30 10:15:00|11744.5|11739.5|11741|11736|11747|11742|11735|11730|29
1730283600000|2024-10-30 10:20:00|11740.5|11735.5|11734|11729|11743|11738|11731.5|11726.5|17
1730283900000|2024-10-30 10:25:00|11733.5|11728.5|11743|11738|11747.5|11742.5|11732|11727|46
1730284200000|2024-10-30 10:30:00|11742.5|11737.5|11726|11721|11744|11739|11725.5|11720.5|30
1730284500000|2024-10-30 10:35:00|11726.5|11721.5|11733|11728|11734.5|11729.5|11726|11721|24
1730284800000|2024-10-30 10:40:00|11732.5|11727.5|11729|11724|11732.5|11727.5|11728|11723|11
1730285100000|2024-10-30 10:45:00|11730.5|11725.5|11726|11721|11730.5|11725.5|11717.5|11712.5|36
1730285400000|2024-10-30 10:50:00|11725.5|11720.5|11721|11716|11728|11723|11721|11716|37
1730285700000|2024-10-30 10:55:00|11721.5|11716.5|11722|11717|11726.5|11721.5|11719|11714|17
1730286000000|2024-10-30 11:00:00|11722.5|11717.5|11714|11709|11722.5|11717.5|11714|11709|38
1730286300000|2024-10-30 11:05:00|11714.5|11709.5|11721|11716|11721|11716|11712.5|11707.5|49
1730286600000|2024-10-30 11:10:00|11720.5|11715.5|11722|11717|11725|11720|11719|11714|25
1730286900000|2024-10-30 11:15:00|11722.5|11717.5|11710.5|11705.5|11723|11718|11706.5|11701.5|85
1730287200000|2024-10-30 11:20:00|11710|11705|11704|11699|11710|11705|11697.5|11692.5|101
1730287500000|2024-10-30 11:25:00|11703.5|11698.5|11695|11690|11704|11699|11694|11689|41
1730287800000|2024-10-30 11:30:00|11694.5|11689.5|11699|11694|11703|11698|11693|11688|34
1730288100000|2024-10-30 11:35:00|11698.5|11693.5|11704.5|11699.5|11708|11703|11698|11693|28
1730288400000|2024-10-30 11:40:00|11704|11699|11704|11699|11707.5|11702.5|11702|11697|25
1730288700000|2024-10-30 11:45:00|11703.5|11698.5|11670.5|11665.5|11703.5|11698.5|11668|11663|116
1730289000000|2024-10-30 11:50:00|11670|11665|11671|11666|11675|11670|11662.5|11657.5|132
1730289300000|2024-10-30 11:55:00|11670.5|11665.5|11665.5|11660.5|11675|11670|11665.5|11660.5|76
1730289600000|2024-10-30 12:00:00|11664|11659|11654|11649|11669|11664|11653|11648|97
1730289900000|2024-10-30 12:05:00|11653.5|11648.5|11658|11653|11666|11661|11652.5|11647.5|65
1730290200000|2024-10-30 12:10:00|11657.5|11652.5|11666.5|11661.5|11668|11663|11657|11652|33
1730290500000|2024-10-30 12:15:00|11674|11669|11676|11671|11678|11673|11667|11662|80
1730290800000|2024-10-30 12:20:00|11675.5|11670.5|11667|11662|11677|11672|11661|11656|67
1730291100000|2024-10-30 12:25:00|11667.5|11662.5|11659|11654|11671|11666|11659|11654|41
1730291400000|2024-10-30 12:30:00|11656|11651|11665.5|11660.5|11669|11664|11648.5|11643.5|58
1730291700000|2024-10-30 12:35:00|11666|11661|11665|11660|11670.5|11665.5|11662.5|11657.5|61
1730292000000|2024-10-30 12:40:00|11666.3|11661.3|11656.8|11651.8|11666.8|11661.8|11655.3|11650.3|47
1730292300000|2024-10-30 12:45:00|11656.3|11651.3|11642.3|11637.3|11656.8|11651.8|11641.3|11636.3|61
1730292600000|2024-10-30 12:50:00|11641.8|11636.8|11651.8|11646.8|11653.8|11648.8|11641.3|11636.3|111
1730292900000|2024-10-30 12:55:00|11651.3|11646.3|11652.8|11647.8|11658.3|11653.3|11649.3|11644.3|66
1730293200000|2024-10-30 13:00:00|11654.3|11649.3|11648.3|11643.3|11654.3|11649.3|11638.8|11633.8|98
1730293500000|2024-10-30 13:05:00|11647.8|11642.8|11637.3|11632.3|11648.3|11643.3|11634.8|11629.8|55
1730293800000|2024-10-30 13:10:00|11636.8|11631.8|11654.3|11649.3|11654.3|11649.3|11636.8|11631.8|47
1730294100000|2024-10-30 13:15:00|11653.8|11648.8|11656.8|11651.8|11662.8|11657.8|11649.8|11644.8|94
1730294400000|2024-10-30 13:20:00|11655.3|11650.3|11665.8|11660.8|11665.8|11660.8|11650.3|11645.3|86
1730294700000|2024-10-30 13:25:00|11665.3|11660.3|11664.8|11659.8|11667.8|11662.8|11657.3|11652.3|45
1730295000000|2024-10-30 13:30:00|11665.3|11660.3|11676.3|11671.3|11681.3|11676.3|11663.8|11658.8|94
1730295300000|2024-10-30 13:35:00|11676.8|11671.8|11692.3|11687.3|11695.3|11690.3|11674.3|11669.3|62
1730295600000|2024-10-30 13:40:00|11691.8|11686.8|11680.8|11675.8|11692.8|11687.8|11673.8|11668.8|83
1730295900000|2024-10-30 13:45:00|11682.3|11677.3|11700.3|11695.3|11702.3|11697.3|11678.3|11673.3|47
1730296200000|2024-10-30 13:50:00|11699.8|11694.8|11712.3|11707.3|11716.8|11711.8|11699.3|11694.3|83
1730296500000|2024-10-30 13:55:00|11712.8|11707.8|11717.3|11712.3|11718.3|11713.3|11706.3|11701.3|78
1730296800000|2024-10-30 14:00:00|11716.3|11711.3|11713.3|11708.3|11717.3|11712.3|11706.3|11701.3|64
1730297100000|2024-10-30 14:05:00|11713.8|11708.8|11712.3|11707.3|11718.8|11713.8|11708.3|11703.3|56
1730297400000|2024-10-30 14:10:00|11711.8|11706.8|11727.3|11722.3|11727.3|11722.3|11709.3|11704.3|65
1730297700000|2024-10-30 14:15:00|11727.8|11722.8|11725.8|11720.8|11728.8|11723.8|11716.8|11711.8|103
1730298000000|2024-10-30 14:20:00|11725.3|11720.3|11724.8|11719.8|11726.8|11721.8|11715.8|11710.8|72
1730298300000|2024-10-30 14:25:00|11724.3|11719.3|11724.3|11719.3|11728.8|11723.8|11719.3|11714.3|88
1730298600000|2024-10-30 14:30:00|11724.8|11719.8|11715.8|11710.8|11725.3|11720.3|11709.8|11704.8|123
1730298900000|2024-10-30 14:35:00|11716.3|11711.3|11726.3|11721.3|11727.8|11722.8|11714.3|11709.3|156
1730299200000|2024-10-30 14:40:00|11725.8|11720.8|11715.8|11710.8|11732.8|11727.8|11714.8|11709.8|106
1730299500000|2024-10-30 14:45:00|11716.3|11711.3|11716.3|11711.3|11716.8|11711.8|11709.3|11704.3|69
1730299800000|2024-10-30 14:50:00|11716.8|11711.8|11718.3|11713.3|11721.3|11716.3|11709.8|11704.8|63
1730300100000|2024-10-30 14:55:00|11717.8|11712.8|11719.8|11714.8|11724.3|11719.3|11717.3|11712.3|57
1730300400000|2024-10-30 15:00:00|11719.3|11714.3|11720.3|11715.3|11723.3|11718.3|11713.3|11708.3|64
1730300700000|2024-10-30 15:05:00|11719.8|11714.8|11725.3|11720.3|11725.8|11720.8|11713.3|11708.3|81
1730301000000|2024-10-30 15:10:00|11724.6|11719.6|11722.6|11717.6|11724.6|11719.6|11717.1|11712.1|74
1730301300000|2024-10-30 15:15:00|11723.1|11718.1|11727.1|11722.1|11728.6|11723.6|11719.6|11714.6|58
1730301600000|2024-10-30 15:20:00|11728.1|11723.1|11729.6|11724.6|11733.6|11728.6|11728.1|11723.1|43
1730301900000|2024-10-30 15:25:00|11730.1|11725.1|11735.1|11730.1|11736.1|11731.1|11723.1|11718.1|51
1730302200000|2024-10-30 15:30:00|11736.1|11731.1|11733.6|11728.6|11738.1|11733.1|11731.6|11726.6|38
1730302500000|2024-10-30 15:35:00|11734.1|11729.1|11727.6|11722.6|11734.1|11729.1|11726.6|11721.6|41
1730302800000|2024-10-30 15:40:00|11728.1|11723.1|11733.6|11728.6|11735.6|11730.6|11727.6|11722.6|23
1730303100000|2024-10-30 15:45:00|11733.1|11728.1|11731.6|11726.6|11734.6|11729.6|11728.6|11723.6|35
1730303400000|2024-10-30 15:50:00|11732.1|11727.1|11731.1|11726.1|11732.6|11727.6|11724.6|11719.6|27
1730303700000|2024-10-30 15:55:00|11731.6|11726.6|11721.6|11716.6|11732.1|11727.1|11721.6|11716.6|42
1730304000000|2024-10-30 16:00:00|11722.1|11717.1|11727.6|11722.6|11727.6|11722.6|11720.6|11715.6|42
1730304300000|2024-10-30 16:05:00|11727.1|11722.1|11719.6|11714.6|11732.6|11727.6|11718.6|11713.6|89
1730304600000|2024-10-30 16:10:00|11720.1|11715.1|11709.1|11704.1|11721.6|11716.6|11709.1|11704.1|55
1730304900000|2024-10-30 16:15:00|11709.6|11704.6|11709.6|11704.6|11714.6|11709.6|11708.1|11703.1|54
1730305200000|2024-10-30 16:20:00|11710.1|11705.1|11712.6|11707.6|11714.6|11709.6|11709.1|11704.1|77
1730305500000|2024-10-30 16:25:00|11712.1|11707.1|11713.6|11708.6|11715.1|11710.1|11709.6|11704.6|194
1730305800000|2024-10-30 16:30:00|11704.8|11697.8|11708.8|11702.8|11709.8|11702.8|11701.8|11694.8|421
1730306100000|2024-10-30 16:35:00|11709.8|11703.8|11715.8|11709.8|11717.8|11710.8|11706.8|11700.8|207
1730306400000|2024-10-30 16:40:00|11716.8|11708.8|11714.8|11707.8|11716.8|11710.8|11712.8|11705.8|28
1730306700000|2024-10-30 16:45:00|11713.8|11706.8|11716.8|11709.8|11718.8|11712.8|11713.8|11706.8|17
1730307000000|2024-10-30 16:50:00|11717.8|11710.8|11716.8|11709.8|11717.8|11710.8|11712.8|11706.8|39
1730307300000|2024-10-30 16:55:00|11718.8|11712.8|11716.8|11709.8|11718.8|11712.8|11713.8|11706.8|50
1730307600000|2024-10-30 17:00:00|11717.8|11710.8|11720.8|11713.8|11721.8|11714.8|11716.8|11710.8|23
1730307900000|2024-10-30 17:05:00|11721.8|11714.8|11720.8|11713.8|11721.8|11714.8|11719.8|11712.8|5
1730308200000|2024-10-30 17:10:00|11721.8|11714.8|11720.8|11713.8|11721.8|11715.8|11718.8|11711.8|59
1730308500000|2024-10-30 17:15:00|11721.8|11714.8|11722.8|11715.8|11722.8|11715.8|11720.8|11713.8|25
1730308800000|2024-10-30 17:20:00|11721.8|11716.8|11720.8|11713.8|11723.8|11717.8|11718.8|11711.8|15
1730309100000|2024-10-30 17:25:00|11721.8|11714.8|11716.8|11709.8|11722.8|11715.8|11715.8|11708.8|1
1730309400000|2024-10-30 17:30:00|11714.8|11708.8|11704.8|11697.8|11715.8|11708.8|11703.8|11696.8|37
1730309700000|2024-10-30 17:35:00|11703.8|11696.8|11701.8|11694.8|11704.8|11697.8|11699.8|11692.8|8
1730310000000|2024-10-30 17:40:00|11702.8|11695.8|11704.8|11697.8|11705.8|11698.8|11697.8|11690.8|7
1730310300000|2024-10-30 17:45:00|11703.8|11696.8|11706.8|11699.8|11706.8|11700.8|11702.8|11696.8|7
1730310600000|2024-10-30 17:50:00|11707.8|11700.8|11706.8|11699.8|11708.8|11700.8|11703.8|11696.8|4
1730310900000|2024-10-30 17:55:00|11705.8|11698.8|11706.8|11699.8|11707.8|11700.8|11704.8|11697.8|15
1730311200000|2024-10-30 18:00:00|11708.8|11700.8|11711.8|11704.8|11712.8|11704.8|11708.8|11700.8|16
1730311500000|2024-10-30 18:05:00|11710.8|11703.8|11716.8|11709.8|11717.8|11710.8|11709.8|11702.8|7
1730311800000|2024-10-30 18:10:00|11717.8|11710.8|11711.8|11704.8|11718.8|11711.8|11711.8|11704.8|25
1730312100000|2024-10-30 18:15:00|11712.8|11705.8|11718.8|11711.8|11720.8|11714.8|11712.8|11705.8|46
1730312400000|2024-10-30 18:20:00|11719.8|11712.8|11715.8|11707.8|11720.8|11713.8|11714.8|11707.8|7
1730312700000|2024-10-30 18:25:00|11714.8|11706.8|11710.8|11703.8|11714.8|11707.8|11710.8|11703.8|3
1730313000000|2024-10-30 18:30:00|11711.8|11702.8|11707.8|11700.8|11711.8|11704.8|11707.8|11700.8|4
1730313300000|2024-10-30 18:35:00|11709.8|11701.8|11707.8|11700.8|11710.8|11703.8|11707.8|11700.8|3
1730313600000|2024-10-30 18:40:00|11708.8|11701.8|11706.8|11698.8|11708.8|11701.8|11705.8|11695.8|15
1730313900000|2024-10-30 18:45:00|11707.8|11699.8|11705.8|11698.8|11707.8|11700.8|11705.8|11697.8|6
1730314200000|2024-10-30 18:50:00|11706.8|11699.8|11708.8|11700.8|11710.8|11703.8|11706.8|11699.8|8
1730314500000|2024-10-30 18:55:00|11709.8|11701.8|11711.3|11699.3|11714.8|11704.3|11708.8|11697.3|21
1730314800000|2024-10-30 19:00:00|11711.2|11699.2|11704.7|11692.7|11711.3|11699.3|11702.5|11690.5|0
1730315100000|2024-10-30 19:05:00|11704.8|11692.8|11706.9|11694.9|11709|11697|11700.3|11688.3|0
1730315400000|2024-10-30 19:10:00|11708|11696|11711.2|11699.2|11711.2|11699.2|11706.9|11694.9|0
1730315700000|2024-10-30 19:15:00|11711.1|11699.1|11706.8|11694.8|11711.2|11699.2|11704.6|11692.6|0
1730316000000|2024-10-30 19:20:00|11706.9|11694.9|11706.8|11694.8|11709|11697|11704.7|11692.7|0
1730316300000|2024-10-30 19:25:00|11705.8|11693.8|11706.8|11694.8|11709|11697|11704.7|11692.7|0
1730316600000|2024-10-30 19:30:00|11706.9|11694.9|11702.6|11690.6|11707.9|11695.9|11702.6|11690.6|0
1730316900000|2024-10-30 19:35:00|11702.5|11690.5|11698.5|11686.5|11702.6|11690.6|11694|11682|0
1730317200000|2024-10-30 19:40:00|11699.6|11687.6|11696.3|11684.3|11704.9|11692.9|11696.3|11684.3|0
1730317500000|2024-10-30 19:45:00|11698.4|11686.4|11699.5|11687.5|11700.6|11688.6|11696.2|11684.2|0
1730317800000|2024-10-30 19:50:00|11698.5|11686.5|11698.3|11686.3|11702.7|11690.7|11696.2|11684.2|0
1730318100000|2024-10-30 19:55:00|11698.2|11686.2|11696.1|11684.1|11698.3|11686.3|11691.6|11679.6|0
1730318400000|2024-10-30 20:00:00|11696.2|11684.2|11700.6|11688.6|11700.6|11688.6|11689.2|11677.2|0
1730318700000|2024-10-30 20:05:00|11700.3|11688.3|11704.3|11692.3|11704.4|11692.4|11695.7|11683.7|0
1730319000000|2024-10-30 20:10:00|11704.4|11692.4|11699.8|11687.8|11706.5|11694.5|11699.6|11687.6|0
1730319300000|2024-10-30 20:15:00|11699.9|11687.9|11701.9|11689.9|11704.1|11692.1|11699.8|11687.8|0
1730319600000|2024-10-30 20:20:00|11701.8|11689.8|11697.7|11685.7|11701.8|11689.8|11697.7|11685.7|0
1730319900000|2024-10-30 20:25:00|11698.8|11686.8|11702.3|11690.3|11702.3|11690.3|11697.7|11685.7|0
1730320200000|2024-10-30 20:30:00|11704.4|11692.4|11704.3|11692.3|11706.6|11694.6|11702.2|11690.2|0
1730320500000|2024-10-30 20:35:00|11702.2|11690.2|11700|11688|11702.2|11690.2|11699|11687|0
1730320800000|2024-10-30 20:40:00|11698|11686|11697.9|11685.9|11698|11686|11697.8|11685.8|0
1730321100000|2024-10-30 20:45:00|11700|11688|11700|11688|11700.1|11688.1|11697.9|11685.9|0
1730321400000|2024-10-30 20:50:00|11697.9|11685.9|11693.7|11681.7|11698.9|11686.9|11693.6|11681.6|0
1730321700000|2024-10-30 20:55:00|11693.6|11681.6|11693.6|11681.6|11693.7|11681.7|11691.5|11679.5|0
1730322000000|2024-10-30 21:00:00|11693.2|11681.2|11694.1|11682.1|11694.5|11682.5|11693.2|11681.2|0
1730322300000|2024-10-30 21:05:00|11694.5|11682.5|11692.4|11680.4|11694.9|11682.9|11691.9|11679.9|0
1730322600000|2024-10-30 21:10:00|11692.6|11680.6|11692.8|11680.8|11693.2|11681.2|11691.5|11679.5|0
1730322900000|2024-10-30 21:15:00|11692.4|11680.4|11692.1|11680.1|11693|11681|11691.7|11679.7|0
1730323200000|2024-10-30 21:20:00|11691.9|11679.9|11693.7|11681.7|11693.7|11681.7|11691.7|11679.7|0
1730323500000|2024-10-30 21:25:00|11694.1|11682.1|11692.4|11680.4|11694.1|11682.1|11691.7|11679.7|0
1730323800000|2024-10-30 21:30:00|11692.3|11680.3|11687.6|11675.6|11692.3|11680.3|11687.6|11675.6|0
1730324100000|2024-10-30 21:35:00|11687.2|11675.2|11687.9|11675.9|11688.5|11676.5|11686.6|11674.6|0
1730324400000|2024-10-30 21:40:00|11687.7|11675.7|11687.9|11675.9|11688.5|11676.5|11686.8|11674.8|0
1730324700000|2024-10-30 21:45:00|11688.1|11676.1|11686.2|11674.2|11688.1|11676.1|11685.5|11673.5|0
1730325000000|2024-10-30 21:50:00|11686.1|11674.1|11687.2|11675.2|11688.3|11676.3|11685.5|11673.5|0
1730325300000|2024-10-30 21:55:00|11687.4|11675.4|11683.6|11671.6|11688.1|11676.1|11683.6|11671.6|0
1730325600000|2024-10-30 22:00:00|11683.4|11671.4|11681.2|11669.2|11690.2|11678.2|11674.2|11662.2|0
1730325900000|2024-10-30 22:05:00|11681|11669|11683.7|11671.7|11690.3|11678.3|11678.6|11666.6|0
1730326200000|2024-10-30 22:10:00|11684.1|11672.1|11682.4|11670.4|11684.9|11672.9|11680.4|11668.4|0
1730326500000|2024-10-30 22:15:00|11682.6|11670.6|11683.5|11671.5|11685.7|11673.7|11681.3|11669.3|0
1730326800000|2024-10-30 22:20:00|11683.3|11671.3|11680.7|11668.7|11684.4|11672.4|11679.9|11667.9|0
1730327100000|2024-10-30 22:25:00|11680.3|11668.3|11686.1|11674.1|11686.7|11674.7|11680.3|11668.3|0
1730327400000|2024-10-30 22:30:00|11686.3|11674.3|11685.2|11673.2|11687.6|11675.6|11683.5|11671.5|0
1730327700000|2024-10-30 22:35:00|11685.3|11673.3|11686.3|11674.3|11688.5|11676.5|11684.8|11672.8|0
1730328000000|2024-10-30 22:40:00|11686.7|11674.7|11688.9|11676.9|11691.1|11679.1|11684.8|11672.8|0
1730328300000|2024-10-30 22:45:00|11689.3|11677.3|11684.6|11672.6|11689.3|11677.3|11682.9|11670.9|0
1730328600000|2024-10-30 22:50:00|11684.4|11672.4|11684|11672|11685.5|11673.5|11682.5|11670.5|0
1730328900000|2024-10-30 22:55:00|11683.8|11671.8|11684.6|11672.6|11684.6|11672.6|11682.5|11670.5|0
1730329200000|2024-10-30 23:00:00|11684.2|11672.2|11685.5|11673.5|11685.5|11673.5|11682.1|11670.1|0
1730329500000|2024-10-30 23:05:00|11685.3|11673.3|11685.9|11673.9|11687.4|11675.4|11684.6|11672.6|0
1730329800000|2024-10-30 23:10:00|11686|11674|11685.1|11673.1|11687.4|11675.4|11683.4|11671.4|0
1730330100000|2024-10-30 23:15:00|11684.6|11672.6|11684.2|11672.2|11687|11675|11684.2|11672.2|0
1730330400000|2024-10-30 23:20:00|11684|11672|11682.6|11670.6|11684|11672|11681.5|11669.5|0
1730330700000|2024-10-30 23:25:00|11682.5|11670.5|11683|11671|11684.7|11672.7|11682.1|11670.1|0
1730331000000|2024-10-30 23:30:00|11683.2|11671.2|11680.6|11668.6|11683.8|11671.8|11680.6|11668.6|0
1730331300000|2024-10-30 23:35:00|11680.8|11668.8|11684.5|11672.5|11685.6|11673.6|11680.8|11668.8|0
1730331600000|2024-10-30 23:40:00|11684.3|11672.3|11682.6|11670.6|11684.3|11672.3|11680.6|11668.6|0
1730331900000|2024-10-30 23:45:00|11682.5|11670.5|11681.1|11669.1|11683.2|11671.2|11679.8|11667.8|0
1730332200000|2024-10-30 23:50:00|11681|11669|11680.2|11668.2|11681.7|11669.7|11680|11668|0
1730332500000|2024-10-30 23:55:00|11680|11668|11681|11669|11682.3|11670.3|11678.5|11666.5|0
1730332800000|2024-10-31 00:00:00|11680.8|11668.8|11676|11664|11681|11669|11674.7|11662.7|0
1730333100000|2024-10-31 00:05:00|11676.3|11664.3|11678.2|11666.2|11678.2|11666.2|11672.8|11660.8|0
1730333400000|2024-10-31 00:10:00|11678.4|11666.4|11684.8|11672.8|11687.1|11675.1|11677.8|11665.8|0
1730333700000|2024-10-31 00:15:00|11685|11673|11684.3|11672.3|11686.5|11674.5|11684.3|11672.3|0
1730334000000|2024-10-31 00:20:00|11682.2|11670.2|11682.3|11670.3|11682.3|11670.3|11680.1|11668.1|0
1730334300000|2024-10-31 00:25:00|11682.1|11670.1|11680|11668|11682.1|11670.1|11677.9|11665.9|0
1730334900000|2024-10-31 00:35:00|11677.9|11665.9|11677.9|11665.9|11680|11668|11677.8|11665.8|0
1730335200000|2024-10-31 00:40:00|11678|11666|11678|11666|11678|11666|11675.8|11663.8|0
1730335500000|2024-10-31 00:45:00|11675.9|11663.9|11678|11666|11678|11666|11675.9|11663.9|0
1730335800000|2024-10-31 00:50:00|11676.9|11664.9|11675.9|11663.9|11678|11666|11675.9|11663.9|0
1730336100000|2024-10-31 00:55:00|11674.8|11662.8|11673.7|11661.7|11675.9|11663.9|11673.7|11661.7|0
1730336400000|2024-10-31 01:00:00|11673.8|11661.8|11682.2|11670.2|11682.2|11670.2|11673.7|11661.7|0
1730336700000|2024-10-31 01:05:00|11684.3|11672.3|11684.4|11672.4|11688.5|11676.5|11684.3|11672.3|0
1730337000000|2024-10-31 01:10:00|11684.3|11672.3|11690.7|11678.7|11690.7|11678.7|11684.3|11672.3|0
1730337300000|2024-10-31 01:15:00|11688.6|11676.6|11690.7|11678.7|11690.7|11678.7|11686.5|11674.5|0
1730337600000|2024-10-31 01:20:00|11692.8|11680.8|11690.7|11678.7|11692.8|11680.8|11690.7|11678.7|0
1730337900000|2024-10-31 01:25:00|11688.6|11676.6|11688.6|11676.6|11690.7|11678.7|11686.5|11674.5|0
1730338200000|2024-10-31 01:30:00|11690.7|11678.7|11684.4|11672.4|11690.7|11678.7|11684.4|11672.4|0
1730338500000|2024-10-31 01:35:00|11685.4|11673.4|11682.3|11670.3|11686.5|11674.5|11682.3|11670.3|0
1730338800000|2024-10-31 01:40:00|11680.2|11668.2|11682.4|11670.4|11684.5|11672.5|11680.2|11668.2|0
1730339100000|2024-10-31 01:45:00|11682.3|11670.3|11682.3|11670.3|11686.5|11674.5|11682.3|11670.3|0
1730339400000|2024-10-31 01:50:00|11682.2|11670.2|11680.1|11668.1|11682.3|11670.3|11680.1|11668.1|0
1730339700000|2024-10-31 01:55:00|11678|11666|11680|11668|11680|11668|11675.9|11663.9|0
1730340000000|2024-10-31 02:00:00|11678|11666|11678|11666|11682.2|11670.2|11677.9|11665.9|0
1730340300000|2024-10-31 02:05:00|11675.9|11663.9|11675.9|11663.9|11678|11666|11675.8|11663.8|0
1730340600000|2024-10-31 02:10:00|11677.9|11665.9|11673.7|11661.7|11678|11666|11673.7|11661.7|0
1730340900000|2024-10-31 02:15:00|11673.8|11661.8|11673.8|11661.8|11675.9|11663.9|11673.7|11661.7|0
1730341200000|2024-10-31 02:20:00|11673.7|11661.7|11669.4|11657.4|11675.7|11663.7|11669.3|11657.3|0
1730341500000|2024-10-31 02:25:00|11671.5|11659.5|11669.4|11657.4|11671.5|11659.5|11667.3|11655.3|0
1730341800000|2024-10-31 02:30:00|11671.5|11659.5|11675.7|11663.7|11677.8|11665.8|11671.5|11659.5|0
1730342100000|2024-10-31 02:35:00|11673.7|11661.7|11675.7|11663.7|11675.8|11663.8|11673.6|11661.6|0
1730342400000|2024-10-31 02:40:00|11676.8|11664.8|11673.6|11661.6|11677.8|11665.8|11673.6|11661.6|0
1730342700000|2024-10-31 02:45:00|11671.5|11659.5|11671.5|11659.5|11671.5|11659.5|11669.4|11657.4|0
1730343000000|2024-10-31 02:50:00|11669.4|11657.4|11669.4|11657.4|11669.4|11657.4|11667.3|11655.3|0
1730343300000|2024-10-31 02:55:00|11669.3|11657.3|11669.4|11657.4|11671.5|11659.5|11669.3|11657.3|0
1730343600000|2024-10-31 03:00:00|11671.5|11659.5|11671.5|11659.5|11673.6|11661.6|11669.4|11657.4|0
1730343900000|2024-10-31 03:05:00|11669.4|11657.4|11667.3|11655.3|11669.4|11657.4|11665.1|11653.1|0
1730344200000|2024-10-31 03:10:00|11668.3|11656.3|11665.2|11653.2|11669.4|11657.4|11665.1|11653.1|0
1730344500000|2024-10-31 03:15:00|11666.2|11654.2|11671.4|11659.4|11671.4|11659.4|11665.2|11653.2|0
1730344800000|2024-10-31 03:20:00|11669.3|11657.3|11669.3|11657.3|11670.4|11658.4|11669.3|11657.3|0
1730345100000|2024-10-31 03:25:00|11668.2|11656.2|11671.4|11659.4|11671.4|11659.4|11667.2|11655.2|0
1730345400000|2024-10-31 03:30:00|11673.5|11661.5|11675.6|11663.6|11677.7|11665.7|11673.4|11661.4|0
1730345700000|2024-10-31 03:35:00|11676.6|11664.6|11677.7|11665.7|11677.7|11665.7|11675.6|11663.6|0
1730346000000|2024-10-31 03:40:00|11677.6|11665.6|11675.6|11663.6|11677.7|11665.7|11673.5|11661.5|0
1730346300000|2024-10-31 03:45:00|11675.5|11663.5|11671.4|11659.4|11675.6|11663.6|11671.4|11659.4|0
1730346600000|2024-10-31 03:50:00|11669.3|11657.3|11667.2|11655.2|11669.3|11657.3|11667.2|11655.2|0
1730346900000|2024-10-31 03:55:00|11668.2|11656.2|11668.2|11656.2|11669.3|11657.3|11665.1|11653.1|0
1730347200000|2024-10-31 04:00:00|11669.3|11657.3|11665|11653|11669.3|11657.3|11662.9|11650.9|0
1730347500000|2024-10-31 04:05:00|11664|11652|11665|11653|11665|11653|11664|11652|0
1730347800000|2024-10-31 04:10:00|11667.1|11655.1|11667.1|11655.1|11667.1|11655.1|11667.1|11655.1|0
1730348100000|2024-10-31 04:15:00|11667.2|11655.2|11665|11653|11667.2|11655.2|11665|11653|0
1730348400000|2024-10-31 04:20:00|11667.1|11655.1|11667.1|11655.1|11667.1|11655.1|11667.1|11655.1|0
1730348700000|2024-10-31 04:25:00|11665|11653|11665|11653|11665|11653|11662.9|11650.9|0
1730349000000|2024-10-31 04:30:00|11667.1|11655.1|11667.1|11655.1|11667.1|11655.1|11665|11653|0
1730349300000|2024-10-31 04:35:00|11667.2|11655.2|11665|11653|11669.2|11657.2|11665|11653|0
1730349600000|2024-10-31 04:40:00|11665.1|11653.1|11658.7|11646.7|11665.1|11653.1|11658.7|11646.7|0
1730349900000|2024-10-31 04:45:00|11659.8|11647.8|11652.5|11640.5|11659.8|11647.8|11652.5|11640.5|0
1730350200000|2024-10-31 04:50:00|11650.4|11638.4|11658.8|11646.8|11658.8|11646.8|11650.4|11638.4|0
1730350500000|2024-10-31 04:55:00|11658.7|11646.7|11658.7|11646.7|11660.9|11648.9|11656.7|11644.7|0
1730350800000|2024-10-31 05:00:00|11659.8|11647.8|11656.7|11644.7|11659.8|11647.8|11654.5|11642.5|0
1730351100000|2024-10-31 05:05:00|11656.6|11644.6|11658.7|11646.7|11660.9|11648.9|11654.5|11642.5|0
1730351400000|2024-10-31 05:10:00|11659.8|11647.8|11656.6|11644.6|11660.9|11648.9|11656.6|11644.6|0
1730351700000|2024-10-31 05:15:00|11658.7|11646.7|11654.5|11642.5|11658.7|11646.7|11654.4|11642.4|0
1730352000000|2024-10-31 05:20:00|11656.6|11644.6|11658.6|11646.6|11658.7|11646.7|11655.5|11643.5|0
1730352300000|2024-10-31 05:25:00|11657.6|11645.6|11656.6|11644.6|11658.7|11646.7|11656.5|11644.5|0
1730352600000|2024-10-31 05:30:00|11658.7|11646.7|11660.9|11648.9|11660.9|11648.9|11657.6|11645.6|0
1730352900000|2024-10-31 05:35:00|11663|11651|11663|11651|11665.1|11653.1|11663|11651|0
1730353200000|2024-10-31 05:40:00|11662.9|11650.9|11658.7|11646.7|11663|11651|11658.7|11646.7|0
1730353500000|2024-10-31 05:45:00|11659.8|11647.8|11660.8|11648.8|11660.9|11648.9|11658.7|11646.7|0
1730353800000|2024-10-31 05:50:00|11660.9|11648.9|11675|11663|11675|11663|11660.8|11648.8|0
1730354100000|2024-10-31 05:55:00|11677|11665|11672.8|11660.8|11677|11665|11666.6|11654.6|0
1730354400000|2024-10-31 06:00:00|11674.9|11662.9|11670.7|11658.7|11675.9|11663.9|11668.6|11656.6|0
1730354700000|2024-10-31 06:05:00|11668.6|11656.6|11666.4|11654.4|11670.7|11658.7|11666.4|11654.4|0
1730355000000|2024-10-31 06:10:00|11666.5|11654.5|11664.4|11652.4|11666.5|11654.5|11662.3|11650.3|0
1730355300000|2024-10-31 06:15:00|11664.3|11652.3|11666.4|11654.4|11666.4|11654.4|11662.3|11650.3|0
1730355600000|2024-10-31 06:20:00|11666.5|11654.5|11670.6|11658.6|11670.6|11658.6|11666.4|11654.4|0
1730355900000|2024-10-31 06:25:00|11668.5|11656.5|11675.9|11663.9|11675.9|11663.9|11667.6|11655.6|0
1730356200000|2024-10-31 06:30:00|11677|11665|11677.9|11665.9|11677.9|11665.9|11674.8|11662.8|0
1730356500000|2024-10-31 06:35:00|11676.9|11664.9|11676.8|11664.8|11678.9|11666.9|11676.8|11664.8|0
1730356800000|2024-10-31 06:40:00|11674.7|11662.7|11668.4|11656.4|11674.7|11662.7|11668.4|11656.4|0
1730357100000|2024-10-31 06:45:00|11669.4|11657.4|11668.5|11656.5|11670.5|11658.5|11666.2|11654.2|0
1730357400000|2024-10-31 06:50:00|11669.6|11657.6|11661|11649|11669.6|11657.6|11659.1|11647.1|0
1730357700000|2024-10-31 06:55:00|11663.1|11651.1|11667.2|11655.2|11667.2|11655.2|11661|11649|0
1730358000000|2024-10-31 07:00:00|11665.1|11653.1|11655.3|11650.3|11665.1|11657.8|11651.8|11646.8|36
1730358300000|2024-10-31 07:05:00|11655.8|11650.8|11669.8|11664.8|11671.3|11666.3|11655.8|11650.8|14
1730358600000|2024-10-31 07:10:00|11669.3|11664.3|11665.8|11660.8|11674.3|11669.3|11665.3|11660.3|26
1730358900000|2024-10-31 07:15:00|11666.3|11661.3|11654.3|11649.3|11666.3|11661.3|11652.3|11647.3|6
1730359200000|2024-10-31 07:20:00|11654.8|11649.8|11647.8|11642.8|11659.8|11654.8|11646.8|11641.8|12
1730359500000|2024-10-31 07:25:00|11649.8|11644.8|11647.8|11642.8|11657.3|11652.3|11647.8|11642.8|2
1730359800000|2024-10-31 07:30:00|11647.3|11642.3|11652.3|11647.3|11652.3|11647.3|11643.8|11638.8|9
1730360100000|2024-10-31 07:35:00|11651.8|11646.8|11647.8|11642.8|11651.8|11646.8|11646.8|11641.8|7
1730360400000|2024-10-31 07:40:00|11648.3|11643.3|11655.3|11650.3|11655.3|11650.3|11646.8|11641.8|6
1730360700000|2024-10-31 07:45:00|11656.8|11651.8|11641.8|11636.8|11657.3|11652.3|11641.3|11636.3|22
1730361000000|2024-10-31 07:50:00|11640.3|11635.3|11646.3|11641.3|11649.3|11644.3|11637.3|11632.3|30
1730361300000|2024-10-31 07:55:00|11647.3|11642.3|11652.3|11647.3|11654.3|11649.3|11641.3|11636.3|80
1730361600000|2024-10-31 08:00:00|11647.3|11642.3|11642.3|11637.3|11647.3|11642.3|11621.8|11616.8|406
1730361900000|2024-10-31 08:05:00|11641.8|11636.8|11652.8|11647.8|11659.3|11654.3|11630.3|11625.3|258
1730362200000|2024-10-31 08:10:00|11653.3|11648.3|11676.3|11671.3|11680.8|11675.8|11652.8|11647.8|276
1730362500000|2024-10-31 08:15:00|11675.8|11670.8|11673.8|11668.8|11677.3|11672.3|11661.3|11656.3|193
1730362800000|2024-10-31 08:20:00|11674.8|11669.8|11662.8|11657.8|11674.8|11669.8|11653.3|11648.3|177
1730363100000|2024-10-31 08:25:00|11662.3|11657.3|11667.3|11662.3|11668.8|11663.8|11655.3|11650.3|130
1730363400000|2024-10-31 08:30:00|11666.8|11661.8|11658.8|11653.8|11668.3|11663.3|11647.3|11642.3|130
1730363700000|2024-10-31 08:35:00|11659.8|11654.8|11666.8|11661.8|11671.3|11666.3|11653.3|11648.3|107
1730364000000|2024-10-31 08:40:00|11666.3|11661.3|11654.3|11649.3|11667.8|11662.8|11651.8|11646.8|121
1730364300000|2024-10-31 08:45:00|11654.8|11649.8|11666.3|11661.3|11666.8|11661.8|11653.8|11648.8|99
1730364600000|2024-10-31 08:50:00|11665.8|11660.8|11668.1|11663.1|11674.1|11669.1|11662.6|11657.6|122
1730364900000|2024-10-31 08:55:00|11667.6|11662.6|11665.1|11660.1|11673|11668|11660.1|11655.1|45
1730365200000|2024-10-31 09:00:00|11664.6|11659.6|11668.3|11663.3|11669.8|11664.8|11653.3|11648.3|155
1730365500000|2024-10-31 09:05:00|11668.8|11663.8|11664.5|11659.5|11672.4|11667.4|11662.9|11657.9|47
1730365800000|2024-10-31 09:10:00|11665|11660|11677.6|11672.6|11680.1|11675.1|11661.6|11656.6|68
1730366100000|2024-10-31 09:15:00|11678.1|11673.1|11680.1|11675.1|11684.1|11679.1|11673.1|11668.1|50
1730366400000|2024-10-31 09:20:00|11679.6|11674.6|11672.8|11667.8|11681.1|11676.1|11666.3|11661.3|33
1730366700000|2024-10-31 09:25:00|11672.3|11667.3|11664|11659|11676.8|11671.8|11662.8|11657.8|55
1730367000000|2024-10-31 09:30:00|11663|11658|11673.5|11668.5|11673.5|11668.5|11661|11656|51
1730367300000|2024-10-31 09:35:00|11673|11668|11674|11669|11684|11679|11672|11667|89
1730367600000|2024-10-31 09:40:00|11673|11668|11673.2|11668.2|11679|11674|11671|11666|51
1730367900000|2024-10-31 09:45:00|11673.7|11668.7|11664.7|11659.7|11673.7|11668.7|11662.7|11657.7|37
1730368200000|2024-10-31 09:50:00|11665.2|11660.2|11669.7|11664.7|11670.2|11665.2|11662.7|11657.7|54
1730368500000|2024-10-31 09:55:00|11669.2|11664.2|11668.7|11663.7|11678.2|11673.2|11668.7|11663.7|60
1730368800000|2024-10-31 10:00:00|11668.2|11663.2|11686.7|11681.7|11686.7|11681.7|11668.2|11663.2|50
1730369100000|2024-10-31 10:05:00|11687.7|11682.7|11692.2|11687.2|11696.7|11691.7|11687.7|11682.7|89
1730369400000|2024-10-31 10:10:00|11691.7|11686.7|11690.7|11685.7|11695.2|11690.2|11686.7|11681.7|84
1730369700000|2024-10-31 10:15:00|11690.2|11685.2|11697.7|11692.7|11704.7|11699.7|11688.7|11683.7|112
1730370000000|2024-10-31 10:20:00|11698.7|11693.7|11687.7|11682.7|11699.2|11694.2|11686.7|11681.7|53
1730370300000|2024-10-31 10:25:00|11688.2|11683.2|11700.7|11695.7|11702.7|11697.7|11686.7|11681.7|39
1730370600000|2024-10-31 10:30:00|11701.2|11696.2|11705.7|11700.7|11709.2|11704.2|11701.2|11696.2|53
1730370900000|2024-10-31 10:35:00|11706.7|11701.7|11700.2|11695.2|11709.2|11704.2|11700.2|11695.2|47
1730371200000|2024-10-31 10:40:00|11700.7|11695.7|11705.7|11700.7|11711.7|11706.7|11694.7|11689.7|51
1730371500000|2024-10-31 10:45:00|11706.2|11701.2|11706.2|11701.2|11708.2|11703.2|11699.7|11694.7|45
1730371800000|2024-10-31 10:50:00|11706.7|11701.7|11711.2|11706.2|11711.7|11706.7|11699.2|11694.2|66
1730372100000|2024-10-31 10:55:00|11712.7|11707.7|11704.7|11699.7|11712.7|11707.7|11700.7|11695.7|41
1730372400000|2024-10-31 11:00:00|11706.7|11701.7|11710.7|11705.7|11712.2|11707.2|11699.7|11694.7|32
1730372700000|2024-10-31 11:05:00|11711.2|11706.2|11707.7|11702.7|11717.7|11712.7|11707.7|11702.7|24
1730373000000|2024-10-31 11:10:00|11707.2|11702.2|11695.7|11690.7|11707.7|11702.7|11694.7|11689.7|25
1730373300000|2024-10-31 11:15:00|11695.2|11690.2|11690.7|11685.7|11698.7|11693.7|11690.7|11685.7|24
1730373600000|2024-10-31 11:20:00|11691.2|11686.2|11697.7|11692.7|11702.2|11697.2|11690.2|11685.2|28
1730373900000|2024-10-31 11:25:00|11697.2|11692.2|11702.7|11697.7|11703.7|11698.7|11696.2|11691.2|22
1730374200000|2024-10-31 11:30:00|11702.2|11697.2|11697.7|11692.7|11702.2|11697.2|11689.2|11684.2|34
1730374500000|2024-10-31 11:35:00|11698.2|11693.2|11693.7|11688.7|11699.7|11694.7|11690.7|11685.7|21
1730374800000|2024-10-31 11:40:00|11693.2|11688.2|11681.7|11676.7|11694.2|11689.2|11681.7|11676.7|31
1730375100000|2024-10-31 11:45:00|11682.2|11677.2|11684.2|11679.2|11689.7|11684.7|11681.2|11676.2|23
1730375400000|2024-10-31 11:50:00|11684.7|11679.7|11687.7|11682.7|11695.7|11690.7|11681.7|11676.7|66
1730375700000|2024-10-31 11:55:00|11687.2|11682.2|11688.7|11683.7|11690.7|11685.7|11682.2|11677.2|30
1730376000000|2024-10-31 12:00:00|11688.2|11683.2|11696.7|11691.7|11696.7|11691.7|11684.7|11679.7|33
1730376300000|2024-10-31 12:05:00|11697.2|11692.2|11699.7|11694.7|11699.7|11694.7|11691.2|11686.2|35
1730376600000|2024-10-31 12:10:00|11700.2|11695.2|11713.7|11708.7|11715.7|11710.7|11699.2|11694.2|56
1730376900000|2024-10-31 12:15:00|11714.2|11709.2|11715.7|11710.7|11717.7|11712.7|11707.7|11702.7|61
1730377200000|2024-10-31 12:20:00|11714.7|11709.7|11708.7|11703.7|11714.7|11709.7|11704.7|11699.7|64
1730377500000|2024-10-31 12:25:00|11709.2|11704.2|11712.7|11707.7|11712.7|11707.7|11707.7|11702.7|50
1730377800000|2024-10-31 12:30:00|11713.7|11708.7|11715.2|11710.2|11722.2|11717.2|11709.2|11704.2|117
1730378100000|2024-10-31 12:35:00|11715.7|11710.7|11709.7|11704.7|11719.2|11714.2|11709.2|11704.2|56
1730378400000|2024-10-31 12:40:00|11710.5|11705.5|11712|11707|11713.5|11708.5|11705.5|11700.5|43
1730378700000|2024-10-31 12:45:00|11712.5|11707.5|11706.5|11701.5|11713.5|11708.5|11704.5|11699.5|29
1730379000000|2024-10-31 12:50:00|11707|11702|11702.5|11697.5|11711.5|11706.5|11700.5|11695.5|59
1730379300000|2024-10-31 12:55:00|11700.5|11695.5|11704|11699|11705.5|11700.5|11695.5|11690.5|43
1730379600000|2024-10-31 13:00:00|11703.5|11698.5|11701|11696|11705|11700|11698|11693|40
1730379900000|2024-10-31 13:05:00|11700.5|11695.5|11698.5|11693.5|11705.5|11700.5|11697.5|11692.5|57
1730380200000|2024-10-31 13:10:00|11699|11694|11703.5|11698.5|11708.5|11703.5|11695.5|11690.5|38
1730380500000|2024-10-31 13:15:00|11703|11698|11700.5|11695.5|11703|11698|11698|11693|48
1730380800000|2024-10-31 13:20:00|11701|11696|11697.5|11692.5|11703.5|11698.5|11695|11690|42
1730381100000|2024-10-31 13:25:00|11697|11692|11699.5|11694.5|11707.5|11702.5|11696.5|11691.5|36
1730381400000|2024-10-31 13:30:00|11699|11694|11690.5|11685.5|11704.5|11699.5|11682.5|11677.5|126
1730381700000|2024-10-31 13:35:00|11690|11685|11692.5|11687.5|11695|11690|11685|11680|31
1730382000000|2024-10-31 13:40:00|11692|11687|11692.5|11687.5|11696.5|11691.5|11689.5|11684.5|32
1730382300000|2024-10-31 13:45:00|11692|11687|11683.5|11678.5|11692.5|11687.5|11676.5|11671.5|119
1730382600000|2024-10-31 13:50:00|11684|11679|11686.5|11681.5|11696.5|11691.5|11682|11677|103
1730382900000|2024-10-31 13:55:00|11686|11681|11686|11681|11691.5|11686.5|11681.5|11676.5|97
1730383200000|2024-10-31 14:00:00|11685.5|11680.5|11674.5|11669.5|11685.5|11680.5|11673.5|11668.5|62
1730383500000|2024-10-31 14:05:00|11674|11669|11660.5|11655.5|11676|11671|11650.5|11645.5|116
1730383800000|2024-10-31 14:10:00|11660|11655|11651.5|11646.5|11662.5|11657.5|11651.5|11646.5|65
1730384100000|2024-10-31 14:15:00|11652|11647|11670.5|11665.5|11677.5|11672.5|11652|11647|62
1730384400000|2024-10-31 14:20:00|11668.5|11663.5|11664.5|11659.5|11672|11667|11657|11652|69
1730384700000|2024-10-31 14:25:00|11665|11660|11654.5|11649.5|11665.5|11660.5|11651|11646|57
1730385000000|2024-10-31 14:30:00|11654|11649|11644.5|11639.5|11656.5|11651.5|11643.5|11638.5|69
1730385300000|2024-10-31 14:35:00|11645|11640|11637|11632|11649.5|11644.5|11636.5|11631.5|66
1730385600000|2024-10-31 14:40:00|11636.5|11631.5|11619|11614|11637.5|11632.5|11618.5|11613.5|130
1730385900000|2024-10-31 14:45:00|11618.5|11613.5|11626.5|11621.5|11631|11626|11618|11613|113
1730386200000|2024-10-31 14:50:00|11627|11622|11629.5|11624.5|11634.5|11629.5|11625|11620|77
1730386500000|2024-10-31 14:55:00|11630|11625|11630.5|11625.5|11638.5|11633.5|11628|11623|88
1730386800000|2024-10-31 15:00:00|11630|11625|11635.5|11630.5|11637.5|11632.5|11629.5|11624.5|52
1730387100000|2024-10-31 15:05:00|11636|11631|11640.5|11635.5|11648|11643|11632.5|11627.5|75
1730387400000|2024-10-31 15:10:00|11640.1|11635.1|11646.1|11641.1|11648.1|11643.1|11639.1|11634.1|63
1730387700000|2024-10-31 15:15:00|11645.6|11640.6|11647.1|11642.1|11650.6|11645.6|11643.1|11638.1|64
1730388000000|2024-10-31 15:20:00|11646.6|11641.6|11658.1|11653.1|11659.6|11654.6|11645.1|11640.1|52
1730388300000|2024-10-31 15:25:00|11657.6|11652.6|11649.6|11644.6|11657.6|11652.6|11644.6|11639.6|52
1730388600000|2024-10-31 15:30:00|11649.1|11644.1|11647.1|11642.1|11653.1|11648.1|11640.1|11635.1|59
1730388900000|2024-10-31 15:35:00|11646.1|11641.1|11648.1|11643.1|11652.1|11647.1|11645.1|11640.1|52
1730389200000|2024-10-31 15:40:00|11647.6|11642.6|11657.1|11652.1|11658.6|11653.6|11646.1|11641.1|57
1730389500000|2024-10-31 15:45:00|11656.6|11651.6|11645.1|11640.1|11657.1|11652.1|11643.1|11638.1|38
1730389800000|2024-10-31 15:50:00|11645.6|11640.6|11644.1|11639.1|11649.6|11644.6|11642.6|11637.6|49
1730390100000|2024-10-31 15:55:00|11643.6|11638.6|11648.6|11643.6|11649.6|11644.6|11642.1|11637.1|57
1730390400000|2024-10-31 16:00:00|11648.1|11643.1|11651.1|11646.1|11658.1|11653.1|11645.6|11640.6|127
1730390700000|2024-10-31 16:05:00|11650.6|11645.6|11667.1|11662.1|11668.6|11663.6|11649.1|11644.1|142
1730391000000|2024-10-31 16:10:00|11667.6|11662.6|11674.6|11669.6|11675.1|11670.1|11664.1|11659.1|97
1730391300000|2024-10-31 16:15:00|11675.6|11670.6|11671.6|11666.6|11676.1|11671.1|11670.6|11665.6|88
1730391600000|2024-10-31 16:20:00|11673.1|11668.1|11661.6|11656.6|11673.1|11668.1|11660.6|11655.6|124
1730391900000|2024-10-31 16:25:00|11661.1|11656.1|11658.1|11653.1|11663.6|11658.6|11656.6|11651.6|350
1730392200000|2024-10-31 16:30:00|11659.1|11652.1|11674.1|11668.1|11675.1|11668.1|11658.1|11651.1|272
1730392500000|2024-10-31 16:35:00|11673.1|11667.1|11675.1|11668.1|11679.1|11672.1|11671.1|11664.1|182
1730392800000|2024-10-31 16:40:00|11676.1|11669.1|11689.1|11682.1|11689.1|11682.1|11675.1|11669.1|35
1730393100000|2024-10-31 16:45:00|11688.1|11681.1|11689.1|11682.1|11691.1|11684.1|11686.1|11679.1|30
1730393400000|2024-10-31 16:50:00|11690.1|11683.1|11688.1|11682.1|11690.1|11684.1|11687.1|11680.1|24
1730393700000|2024-10-31 16:55:00|11689.1|11681.1|11686.1|11679.1|11689.1|11681.1|11685.1|11678.1|8
1730394000000|2024-10-31 17:00:00|11687.1|11680.1|11693.1|11686.1|11694.1|11687.1|11687.1|11680.1|18
1730394300000|2024-10-31 17:05:00|11694.1|11687.1|11695.1|11689.1|11696.1|11689.1|11693.1|11686.1|15
1730394600000|2024-10-31 17:10:00|11696.1|11688.1|11691.1|11684.1|11696.1|11688.1|11691.1|11684.1|24
1730394900000|2024-10-31 17:15:00|11692.1|11685.1|11691.1|11684.1|11693.1|11686.1|11689.1|11683.1|4
1730395200000|2024-10-31 17:20:00|11692.1|11685.1|11693.1|11686.1|11695.1|11688.1|11691.1|11685.1|6
1730395500000|2024-10-31 17:25:00|11694.1|11687.1|11686.1|11679.1|11694.1|11687.1|11686.1|11679.1|4
1730395800000|2024-10-31 17:30:00|11685.1|11678.1|11683.1|11676.1|11686.1|11679.1|11680.1|11673.1|12
1730396100000|2024-10-31 17:35:00|11684.1|11677.1|11677.1|11670.1|11685.1|11678.1|11677.1|11670.1|7
1730396400000|2024-10-31 17:40:00|11678.1|11671.1|11678.1|11671.1|11680.1|11673.1|11676.1|11669.1|3
1730396700000|2024-10-31 17:45:00|11679.1|11672.1|11681.1|11674.1|11682.1|11675.1|11677.1|11670.1|16
1730397000000|2024-10-31 17:50:00|11680.1|11675.1|11679.1|11672.1|11684.1|11677.1|11678.1|11672.1|12
1730397300000|2024-10-31 17:55:00|11680.1|11673.1|11679.1|11672.1|11680.1|11673.1|11677.1|11669.1|7
1730397600000|2024-10-31 18:00:00|11678.1|11671.1|11670.1|11663.1|11681.1|11674.1|11669.1|11662.1|15
1730397900000|2024-10-31 18:05:00|11672.1|11664.1|11670.1|11663.1|11676.1|11669.1|11669.1|11661.1|10
1730398200000|2024-10-31 18:10:00|11671.1|11662.1|11675.1|11668.1|11677.1|11670.1|11670.1|11662.1|9
1730398500000|2024-10-31 18:15:00|11674.1|11667.1|11671.1|11664.1|11676.1|11668.1|11671.1|11662.1|3
1730398800000|2024-10-31 18:20:00|11672.1|11665.1|11676.1|11668.1|11676.1|11669.1|11672.1|11664.1|0
1730399100000|2024-10-31 18:25:00|11675.1|11667.1|11678.1|11670.1|11678.1|11670.1|11675.1|11667.1|2
1730399400000|2024-10-31 18:30:00|11677.1|11671.1|11674.1|11666.1|11678.1|11671.1|11666.1|11659.1|18
1730399700000|2024-10-31 18:35:00|11675.1|11667.1|11673.1|11665.1|11676.1|11668.1|11669.1|11662.1|10
1730400000000|2024-10-31 18:40:00|11674.1|11666.1|11676.1|11668.1|11676.1|11669.1|11671.1|11664.1|6
1730400300000|2024-10-31 18:45:00|11677.1|11669.1|11675.1|11665.1|11678.1|11671.1|11672.1|11665.1|7
1730400600000|2024-10-31 18:50:00|11676.1|11666.1|11678.1|11669.1|11678.1|11670.1|11675.1|11666.1|12
1730400900000|2024-10-31 18:55:00|11677.1|11672.1|11683.1|11671.1|11685.1|11673.1|11677.1|11669.1|8
1730401200000|2024-10-31 19:00:00|11683.2|11671.2|11685.3|11673.3|11685.4|11673.4|11683.1|11671.1|0
1730401500000|2024-10-31 19:05:00|11683.2|11671.2|11687.7|11675.7|11689.9|11677.9|11683.2|11671.2|0
1730401800000|2024-10-31 19:10:00|11687.6|11675.6|11687.6|11675.6|11687.7|11675.7|11683.2|11671.2|0
1730402100000|2024-10-31 19:15:00|11687.7|11675.7|11687.7|11675.7|11689.8|11677.8|11683.3|11671.3|0
1730402400000|2024-10-31 19:20:00|11687.8|11675.8|11694.1|11682.1|11696.3|11684.3|11687.7|11675.7|0
1730402700000|2024-10-31 19:25:00|11692|11680|11689.8|11677.8|11694.1|11682.1|11689.7|11677.7|0
1730403000000|2024-10-31 19:30:00|11691.9|11679.9|11685.2|11673.2|11692|11680|11683|11671|0
1730403300000|2024-10-31 19:35:00|11685.1|11673.1|11685.2|11673.2|11687.4|11675.4|11683|11671|0
1730403600000|2024-10-31 19:40:00|11683.1|11671.1|11687.5|11675.5|11689.7|11677.7|11683|11671|0
1730403900000|2024-10-31 19:45:00|11687.4|11675.4|11696.4|11684.4|11696.5|11684.5|11687.4|11675.4|0
1730404200000|2024-10-31 19:50:00|11694.3|11682.3|11682.6|11670.6|11696.5|11684.5|11682.6|11670.6|0
1730404500000|2024-10-31 19:55:00|11682.7|11670.7|11684|11672|11690.1|11678.1|11682.6|11670.6|0
1730404800000|2024-10-31 20:00:00|11683.9|11671.9|11682.7|11670.7|11693.5|11681.5|11682.6|11670.6|0
1730405100000|2024-10-31 20:05:00|11682.6|11670.6|11678.2|11666.2|11682.6|11670.6|11674|11662|0
1730405400000|2024-10-31 20:10:00|11678.3|11666.3|11678.1|11666.1|11678.3|11666.3|11675.9|11663.9|0
1730405700000|2024-10-31 20:15:00|11678.2|11666.2|11680.2|11668.2|11682.5|11670.5|11678.1|11666.1|0
1730406000000|2024-10-31 20:20:00|11680.1|11668.1|11684.5|11672.5|11684.6|11672.6|11680.1|11668.1|0
1730406300000|2024-10-31 20:25:00|11684.6|11672.6|11688.9|11676.9|11693.3|11681.3|11684.6|11672.6|0
1730406600000|2024-10-31 20:30:00|11688.1|11676.1|11687.9|11675.9|11692.6|11680.6|11681.8|11669.8|0
1730406900000|2024-10-31 20:35:00|11686.9|11674.9|11685.8|11673.8|11688|11676|11683.6|11671.6|0
1730407200000|2024-10-31 20:40:00|11685.9|11673.9|11689.9|11677.9|11690|11678|11685.8|11673.8|0
1730407500000|2024-10-31 20:45:00|11690|11678|11692.3|11680.3|11692.3|11680.3|11690|11678|0
1730407800000|2024-10-31 20:50:00|11691.3|11679.3|11690|11678|11692.4|11680.4|11687.9|11675.9|0
1730408100000|2024-10-31 20:55:00|11690.1|11678.1|11694.3|11682.3|11694.3|11682.3|11687.8|11675.8|0
1730408400000|2024-10-31 21:00:00|11694.7|11682.7|11696.4|11684.4|11696.9|11684.9|11693.8|11681.8|0
1730408700000|2024-10-31 21:05:00|11696.2|11684.2|11698|11686|11698|11686|11695.8|11683.8|0
1730409000000|2024-10-31 21:10:00|11698.2|11686.2|11700.1|11688.1|11700.1|11688.1|11697.7|11685.7|0
1730409300000|2024-10-31 21:15:00|11700.6|11688.6|11703.8|11691.8|11704.3|11692.3|11700.6|11688.6|0
1730409600000|2024-10-31 21:20:00|11704.5|11692.5|11698.8|11686.8|11705.8|11693.8|11698.4|11686.4|0
1730409900000|2024-10-31 21:25:00|11698.6|11686.6|11694.3|11682.3|11698.8|11686.8|11694.3|11682.3|0
1730410200000|2024-10-31 21:30:00|11694.1|11682.1|11695.1|11683.1|11696.9|11684.9|11693.8|11681.8|0
1730410500000|2024-10-31 21:35:00|11695.4|11683.4|11698|11686|11698.4|11686.4|11694.5|11682.5|0
1730410800000|2024-10-31 21:40:00|11697.7|11685.7|11693.7|11681.7|11697.7|11685.7|11691.7|11679.7|0
1730411100000|2024-10-31 21:45:00|11693.5|11681.5|11695.9|11683.9|11697.4|11685.4|11693.5|11681.5|0
1730411400000|2024-10-31 21:50:00|11695.6|11683.6|11697.8|11685.8|11697.8|11685.8|11695.4|11683.4|0
1730411700000|2024-10-31 21:55:00|11697.6|11685.6|11696.7|11684.7|11699.1|11687.1|11695.9|11683.9|0
1730412000000|2024-10-31 22:00:00|11696.9|11684.9|11706.1|11694.1|11711.3|11699.3|11696.9|11684.9|0
1730412300000|2024-10-31 22:05:00|11706.3|11694.3|11699.5|11687.5|11706.3|11694.3|11698|11686|0
1730412600000|2024-10-31 22:10:00|11699.6|11687.6|11703.2|11691.2|11705|11693|11699.6|11687.6|0
1730412900000|2024-10-31 22:15:00|11703.5|11691.5|11703.7|11691.7|11705.4|11693.4|11700.9|11688.9|0
1730413200000|2024-10-31 22:20:00|11703.5|11691.5|11702.8|11690.8|11704.1|11692.1|11702.2|11690.2|0
1730413500000|2024-10-31 22:25:00|11703.2|11691.2|11705.4|11693.4|11706.3|11694.3|11701.7|11689.7|0
1730413800000|2024-10-31 22:30:00|11705.6|11693.6|11712.3|11700.3|11712.3|11700.3|11705|11693|0
1730414100000|2024-10-31 22:35:00|11712.1|11700.1|11715.6|11703.6|11716.9|11704.9|11712.1|11700.1|0
1730414400000|2024-10-31 22:40:00|11715.8|11703.8|11710.4|11698.4|11716.9|11704.9|11710.4|11698.4|0
1730414700000|2024-10-31 22:45:00|11710.2|11698.2|11710|11698|11712.8|11700.8|11710|11698|0
1730415000000|2024-10-31 22:50:00|11709.7|11697.7|11705.4|11693.4|11710|11698|11703.2|11691.2|0
1730415300000|2024-10-31 22:55:00|11705.2|11693.2|11707.1|11695.1|11707.3|11695.3|11703|11691|0
1730415600000|2024-10-31 23:00:00|11707.3|11695.3|11701.9|11689.9|11709.5|11697.5|11698.9|11686.9|0
1730415900000|2024-10-31 23:05:00|11702.1|11690.1|11699.1|11687.1|11702.1|11690.1|11696.3|11684.3|0
1730416200000|2024-10-31 23:10:00|11699.3|11687.3|11700.4|11688.4|11701.3|11689.3|11698.7|11686.7|0
1730416500000|2024-10-31 23:15:00|11700.6|11688.6|11700.8|11688.8|11703.9|11691.9|11700.4|11688.4|0
1730416800000|2024-10-31 23:20:00|11700.9|11688.9|11705.4|11693.4|11705.8|11693.8|11700.9|11688.9|0
1730417100000|2024-10-31 23:25:00|11705.8|11693.8|11705.8|11693.8|11707.3|11695.3|11704.5|11692.5|0
1730417400000|2024-10-31 23:30:00|11706.3|11694.3|11705.4|11693.4|11706.9|11694.9|11704.5|11692.5|0
1730417700000|2024-10-31 23:35:00|11705.8|11693.8|11705.2|11693.2|11707.3|11695.3|11704.1|11692.1|0
1730418000000|2024-10-31 23:40:00|11705|11693|11705.8|11693.8|11707.3|11695.3|11704.3|11692.3|0
1730418300000|2024-10-31 23:45:00|11706.1|11694.1|11702.1|11690.1|11706.9|11694.9|11701.7|11689.7|0
1730418600000|2024-10-31 23:50:00|11701.9|11689.9|11701.3|11689.3|11703.2|11691.2|11700.8|11688.8|0
1730418900000|2024-10-31 23:55:00|11701.1|11689.1|11701.3|11689.3|11703|11691|11700.6|11688.6|0
1730419200000|2024-11-01 00:00:00|11700.8|11688.8|11693|11681|11701.3|11689.3|11690.9|11678.9|0
1730419500000|2024-11-01 00:05:00|11692.8|11680.8|11695.6|11683.6|11695.9|11683.9|11692.2|11680.2|0
1730419800000|2024-11-01 00:10:00|11695.4|11683.4|11697.4|11685.4|11698.7|11686.7|11695.4|11683.4|0
1730420100000|2024-11-01 00:15:00|11697.2|11685.2|11686.2|11674.2|11697.4|11685.4|11679.8|11667.8|0
1730420400000|2024-11-01 00:20:00|11688.3|11676.3|11690.5|11678.5|11692.6|11680.6|11686.2|11674.2|0
1730420700000|2024-11-01 00:25:00|11690.6|11678.6|11694.9|11682.9|11694.9|11682.9|11688.5|11676.5|0
1730421000000|2024-11-01 00:30:00|11693.8|11681.8|11692.6|11680.6|11693.8|11681.8|11688.4|11676.4|0
1730421300000|2024-11-01 00:35:00|11693.7|11681.7|11688.4|11676.4|11693.7|11681.7|11688.3|11676.3|0
1730421600000|2024-11-01 00:40:00|11689.4|11677.4|11690.5|11678.5|11692.6|11680.6|11688.3|11676.3|0
1730421900000|2024-11-01 00:45:00|11688.4|11676.4|11686.4|11674.4|11690.5|11678.5|11684.2|11672.2|0
1730422200000|2024-11-01 00:50:00|11687.4|11675.4|11684.2|11672.2|11688.5|11676.5|11684.2|11672.2|0
1730422500000|2024-11-01 00:55:00|11684.3|11672.3|11682.1|11670.1|11686.4|11674.4|11680|11668|0
1730422800000|2024-11-01 01:00:00|11682|11670|11683.2|11671.2|11686.4|11674.4|11679.9|11667.9|0
1730423100000|2024-11-01 01:05:00|11682.1|11670.1|11681.1|11669.1|11684.3|11672.3|11680|11668|0
1730423400000|2024-11-01 01:10:00|11682.1|11670.1|11682.2|11670.2|11682.2|11670.2|11677.9|11665.9|0
1730423700000|2024-11-01 01:15:00|11681.1|11669.1|11680|11668|11682.2|11670.2|11677.9|11665.9|0
1730424000000|2024-11-01 01:20:00|11682.1|11670.1|11682.1|11670.1|11686.4|11674.4|11680|11668|0
1730424300000|2024-11-01 01:25:00|11680|11668|11677.9|11665.9|11682.2|11670.2|11677.9|11665.9|0
1730424600000|2024-11-01 01:30:00|11677.8|11665.8|11673.5|11661.5|11678.9|11666.9|11673.5|11661.5|0
1730424900000|2024-11-01 01:35:00|11672.4|11660.4|11679.9|11667.9|11680|11668|11672.4|11660.4|0
1730425200000|2024-11-01 01:40:00|11678.8|11666.8|11679.9|11667.9|11684.1|11672.1|11677.8|11665.8|0
1730425500000|2024-11-01 01:45:00|11682|11670|11677.8|11665.8|11682|11670|11677.8|11665.8|0
1730425800000|2024-11-01 01:50:00|11676.7|11664.7|11673.5|11661.5|11677.8|11665.8|11671.4|11659.4|0
1730426100000|2024-11-01 01:55:00|11672.5|11660.5|11677.6|11665.6|11677.7|11665.7|11671.3|11659.3|0
1730426400000|2024-11-01 02:00:00|11676.5|11664.5|11671.2|11659.2|11677.6|11665.6|11671.2|11659.2|0
1730426700000|2024-11-01 02:05:00|11672.3|11660.3|11671.2|11659.2|11673.4|11661.4|11669.1|11657.1|0
1730427000000|2024-11-01 02:10:00|11670.1|11658.1|11664.7|11652.7|11671.2|11659.2|11660.3|11648.3|0
1730427300000|2024-11-01 02:15:00|11664.6|11652.6|11669.1|11657.1|11669.1|11657.1|11662.5|11650.5|0
1730427600000|2024-11-01 02:20:00|11670.2|11658.2|11676.6|11664.6|11677.7|11665.7|11669.1|11657.1|0
1730427900000|2024-11-01 02:25:00|11677.7|11665.7|11677.8|11665.8|11679.8|11667.8|11675.6|11663.6|0
1730428200000|2024-11-01 02:30:00|11677.7|11665.7|11675.6|11663.6|11677.8|11665.8|11673.5|11661.5|0
1730428500000|2024-11-01 02:35:00|11675.7|11663.7|11675.7|11663.7|11677.8|11665.8|11673.5|11661.5|0
1730428800000|2024-11-01 02:40:00|11676.8|11664.8|11675.7|11663.7|11677.8|11665.8|11675.7|11663.7|0
1730429100000|2024-11-01 02:45:00|11676.8|11664.8|11677.8|11665.8|11680|11668|11675.7|11663.7|0
1730429400000|2024-11-01 02:50:00|11676.8|11664.8|11680|11668|11680|11668|11675.7|11663.7|0
1730430000000|2024-11-01 03:00:00|11679|11667|11678|11666|11679|11667|11675.8|11663.8|0
1730430300000|2024-11-01 03:05:00|11676.9|11664.9|11680.2|11668.2|11682.3|11670.3|11675.9|11663.9|0
1730430600000|2024-11-01 03:10:00|11680.3|11668.3|11682.5|11670.5|11682.6|11670.6|11680.3|11668.3|0
1730430900000|2024-11-01 03:15:00|11680.4|11668.4|11680.4|11668.4|11680.4|11668.4|11680.4|11668.4|0
1730431200000|2024-11-01 03:20:00|11680.5|11668.5|11682.6|11670.6|11682.6|11670.6|11680.4|11668.4|0
1730431500000|2024-11-01 03:25:00|11680.5|11668.5|11680.5|11668.5|11680.5|11668.5|11678.4|11666.4|0
1730431800000|2024-11-01 03:30:00|11680.6|11668.6|11682.6|11670.6|11682.7|11670.7|11680.5|11668.5|0
1730432100000|2024-11-01 03:35:00|11682.7|11670.7|11684.7|11672.7|11684.7|11672.7|11682.6|11670.6|0
1730432400000|2024-11-01 03:40:00|11682.6|11670.6|11684.8|11672.8|11684.8|11672.8|11682.6|11670.6|0
1730432700000|2024-11-01 03:45:00|11684.7|11672.7|11689|11677|11689|11677|11684.7|11672.7|0
1730433300000|2024-11-01 03:55:00|11686.9|11674.9|11684.7|11672.7|11686.9|11674.9|11684.7|11672.7|0
1730433600000|2024-11-01 04:00:00|11686.8|11674.8|11684.8|11672.8|11686.9|11674.9|11683.6|11671.6|0
1730433900000|2024-11-01 04:05:00|11684.7|11672.7|11682.6|11670.6|11684.8|11672.8|11682.6|11670.6|0
1730434200000|2024-11-01 04:10:00|11682.7|11670.7|11682.7|11670.7|11684.8|11672.8|11682.7|11670.7|0
1730434500000|2024-11-01 04:15:00|11682.6|11670.6|11680.6|11668.6|11684.8|11672.8|11680.6|11668.6|0
1730434800000|2024-11-01 04:20:00|11682.7|11670.7|11680.5|11668.5|11682.7|11670.7|11680.5|11668.5|0
1730435100000|2024-11-01 04:25:00|11680.6|11668.6|11680.6|11668.6|11682.7|11670.7|11680.5|11668.5|0
1730435400000|2024-11-01 04:30:00|11678.5|11666.5|11680.6|11668.6|11680.6|11668.6|11678.5|11666.5|0
1730435700000|2024-11-01 04:35:00|11682.7|11670.7|11680.6|11668.6|11682.8|11670.8|11680.6|11668.6|0
1730436000000|2024-11-01 04:40:00|11680.7|11668.7|11680.6|11668.6|11681.7|11669.7|11678.5|11666.5|0
1730436300000|2024-11-01 04:45:00|11679.5|11667.5|11678.4|11666.4|11680.6|11668.6|11678.4|11666.4|0
1730436600000|2024-11-01 04:50:00|11678.3|11666.3|11676.3|11664.3|11680.6|11668.6|11676.2|11664.2|0
1730436900000|2024-11-01 04:55:00|11677.3|11665.3|11678.4|11666.4|11678.4|11666.4|11676.2|11664.2|0
1730437200000|2024-11-01 05:00:00|11680.5|11668.5|11676.3|11664.3|11680.5|11668.5|11675.2|11663.2|0
1730437500000|2024-11-01 05:05:00|11678.4|11666.4|11676.4|11664.4|11678.5|11666.5|11676.3|11664.3|0
1730437800000|2024-11-01 05:10:00|11675.3|11663.3|11676.4|11664.4|11677.5|11665.5|11674.3|11662.3|0
1730438100000|2024-11-01 05:15:00|11675.4|11663.4|11678.7|11666.7|11678.7|11666.7|11674.3|11662.3|0
1730438400000|2024-11-01 05:20:00|11680.8|11668.8|11678.7|11666.7|11680.8|11668.8|11678.6|11666.6|0
1730438700000|2024-11-01 05:25:00|11678.6|11666.6|11680.8|11668.8|11680.8|11668.8|11676.5|11664.5|0
1730439000000|2024-11-01 05:30:00|11679.8|11667.8|11678.7|11666.7|11682.9|11670.9|11678.7|11666.7|0
1730439300000|2024-11-01 05:35:00|11678.8|11666.8|11680.9|11668.9|11680.9|11668.9|11678.7|11666.7|0
1730439600000|2024-11-01 05:40:00|11680.8|11668.8|11678.7|11666.7|11680.9|11668.9|11678.7|11666.7|0
1730439900000|2024-11-01 05:45:00|11676.6|11664.6|11678.8|11666.8|11678.8|11666.8|11674.5|11662.5|0
1730440200000|2024-11-01 05:50:00|11678.7|11666.7|11678.7|11666.7|11678.8|11666.8|11676.5|11664.5|0
1730440500000|2024-11-01 05:55:00|11680.8|11668.8|11678.5|11666.5|11681.7|11669.7|11676.6|11664.6|0
1730440800000|2024-11-01 06:00:00|11678.4|11666.4|11680.6|11668.6|11682.7|11670.7|11676.3|11664.3|0
1730441100000|2024-11-01 06:05:00|11680.5|11668.5|11680.5|11668.5|11682.7|11670.7|11678.4|11666.4|0
1730441400000|2024-11-01 06:10:00|11680.6|11668.6|11680.5|11668.5|11680.6|11668.6|11678.4|11666.4|0
1730441700000|2024-11-01 06:15:00|11678.4|11666.4|11678.4|11666.4|11680.5|11668.5|11678.3|11666.3|0
1730442000000|2024-11-01 06:20:00|11678.3|11666.3|11680.4|11668.4|11680.5|11668.5|11676.2|11664.2|0
1730442300000|2024-11-01 06:25:00|11679.3|11667.3|11676.2|11664.2|11680.4|11668.4|11676.2|11664.2|0
1730442600000|2024-11-01 06:30:00|11676.1|11664.1|11680.3|11668.3|11680.4|11668.4|11676.1|11664.1|0
1730442900000|2024-11-01 06:35:00|11680.4|11668.4|11680.3|11668.3|11680.4|11668.4|11680.3|11668.3|0
1730443200000|2024-11-01 06:40:00|11680.4|11668.4|11680.4|11668.4|11681.4|11669.4|11680.3|11668.3|0
1730443500000|2024-11-01 06:45:00|11682.5|11670.5|11680.3|11668.3|11682.6|11670.6|11680.3|11668.3|0
1730443800000|2024-11-01 06:50:00|11678.2|11666.2|11674.9|11662.9|11678.2|11666.2|11673.8|11661.8|0
1730444100000|2024-11-01 06:55:00|11673.9|11661.9|11674.9|11662.9|11676|11664|11673.9|11661.9|0
1730444400000|2024-11-01 07:00:00|11673.9|11661.9|11680.1|11675.1|11684.6|11679.6|11672.1|11661.9|9
1730444700000|2024-11-01 07:05:00|11680.6|11675.6|11668.1|11663.1|11684.1|11679.1|11668.1|11663.1|16
1730445000000|2024-11-01 07:10:00|11668.6|11663.6|11672.6|11667.6|11674.6|11669.6|11668.6|11663.6|11
1730445300000|2024-11-01 07:15:00|11672.1|11667.1|11671.1|11666.1|11677.6|11672.6|11670.6|11665.6|5
1730445600000|2024-11-01 07:20:00|11674.6|11669.6|11668.1|11663.1|11674.6|11669.6|11666.6|11661.6|0
1730445900000|2024-11-01 07:25:00|11668.6|11663.6|11667.1|11662.1|11670.1|11665.1|11665.1|11660.1|0
1730446200000|2024-11-01 07:30:00|11667.6|11662.6|11669.1|11664.1|11673.6|11668.6|11667.6|11662.6|0
1730446500000|2024-11-01 07:35:00|11669.6|11664.6|11662.6|11657.6|11670.1|11665.1|11659.6|11654.6|27
1730446800000|2024-11-01 07:40:00|11663.1|11658.1|11676.1|11671.1|11676.1|11671.1|11661.6|11656.6|24
1730447100000|2024-11-01 07:45:00|11674.6|11669.6|11675.6|11670.6|11675.6|11670.6|11672.6|11667.6|14
1730447400000|2024-11-01 07:50:00|11676.1|11671.1|11683.1|11678.1|11688.1|11683.1|11676.1|11671.1|23
1730447700000|2024-11-01 07:55:00|11683.6|11678.6|11678.1|11673.1|11686.6|11681.6|11677.6|11672.6|24
1730448000000|2024-11-01 08:00:00|11666.6|11661.6|11692.1|11687.1|11696.1|11691.1|11666.6|11661.6|385
1730448300000|2024-11-01 08:05:00|11693.6|11688.6|11704.1|11699.1|11705.6|11700.6|11691.1|11686.1|178
1730448600000|2024-11-01 08:10:00|11704.6|11699.6|11724.1|11719.1|11726.6|11721.6|11704.1|11699.1|207
1730448900000|2024-11-01 08:15:00|11724.6|11719.6|11707.1|11702.1|11727.1|11722.1|11700.1|11695.1|188
1730449200000|2024-11-01 08:20:00|11707.6|11702.6|11706.6|11701.6|11716.1|11711.1|11704.1|11699.1|142
1730449500000|2024-11-01 08:25:00|11707.1|11702.1|11713.6|11708.6|11714.1|11709.1|11699.6|11694.6|66
1730449800000|2024-11-01 08:30:00|11713.1|11708.1|11726.1|11721.1|11728.1|11723.1|11706.1|11701.1|98
1730450100000|2024-11-01 08:35:00|11726.6|11721.6|11726.6|11721.6|11732.1|11727.1|11717.1|11712.1|63
1730450400000|2024-11-01 08:40:00|11727.8|11722.8|11727.3|11722.3|11729.8|11724.8|11719.8|11714.8|94
1730450700000|2024-11-01 08:45:00|11726.8|11721.8|11715.3|11710.3|11727.8|11722.8|11713.3|11708.3|61
1730451000000|2024-11-01 08:50:00|11715.8|11710.8|11718.3|11713.3|11726.8|11721.8|11713.8|11708.8|85
1730451300000|2024-11-01 08:55:00|11717.8|11712.8|11719.3|11714.3|11724.8|11719.8|11716.3|11711.3|61
1730451600000|2024-11-01 09:00:00|11718.8|11713.8|11724.8|11719.8|11727.3|11722.3|11717.3|11712.3|44
1730451900000|2024-11-01 09:05:00|11725.3|11720.3|11732.3|11727.3|11732.3|11727.3|11725.3|11720.3|46
1730452200000|2024-11-01 09:10:00|11731.8|11726.8|11736.3|11731.3|11737.3|11732.3|11728.3|11723.3|63
1730452500000|2024-11-01 09:15:00|11736.8|11731.8|11732.8|11727.8|11741.3|11736.3|11726.8|11721.8|57
1730452800000|2024-11-01 09:20:00|11733.3|11728.3|11740.8|11735.8|11744.3|11739.3|11733.3|11728.3|68
1730453100000|2024-11-01 09:25:00|11740.3|11735.3|11747.3|11742.3|11749.8|11744.8|11739.3|11734.3|46
1730453400000|2024-11-01 09:30:00|11746.8|11741.8|11749.3|11744.3|11756.8|11751.8|11738.3|11733.3|85
1730453700000|2024-11-01 09:35:00|11749.8|11744.8|11756.3|11751.3|11763.8|11758.8|11749.3|11744.3|66
1730454000000|2024-11-01 09:40:00|11756.8|11751.8|11760.8|11755.8|11761.8|11756.8|11749.3|11744.3|33
1730454300000|2024-11-01 09:45:00|11760.3|11755.3|11759.3|11754.3|11774.3|11769.3|11758.3|11753.3|93
1730454600000|2024-11-01 09:50:00|11758.8|11753.8|11758.3|11753.3|11767.3|11762.3|11757.3|11752.3|69
1730454900000|2024-11-01 09:55:00|11757.8|11752.8|11758.3|11753.3|11762.3|11757.3|11756.3|11751.3|41
1730455200000|2024-11-01 10:00:00|11758.8|11753.8|11766.8|11761.8|11768.3|11763.3|11758.8|11753.8|56
1730455500000|2024-11-01 10:05:00|11766.3|11761.3|11770.3|11765.3|11770.3|11765.3|11759.3|11754.3|83
1730455800000|2024-11-01 10:10:00|11770.8|11765.8|11762.3|11757.3|11771.3|11766.3|11758.3|11753.3|78
1730456100000|2024-11-01 10:15:00|11762.8|11757.8|11756.8|11751.8|11763.3|11758.3|11754.8|11749.8|89
1730456400000|2024-11-01 10:20:00|11757.3|11752.3|11754.3|11749.3|11757.8|11752.8|11748.8|11743.8|37
1730456700000|2024-11-01 10:25:00|11754.8|11749.8|11746.3|11741.3|11766.3|11761.3|11746.3|11741.3|85
1730457000000|2024-11-01 10:30:00|11746.8|11741.8|11743.3|11738.3|11751.3|11746.3|11743.3|11738.3|79
1730457300000|2024-11-01 10:35:00|11742.8|11737.8|11758.3|11753.3|11758.3|11753.3|11739.8|11734.8|77
1730457600000|2024-11-01 10:40:00|11757.8|11752.8|11754.3|11749.3|11758.8|11753.8|11753.8|11748.8|30
1730457900000|2024-11-01 10:45:00|11753.8|11748.8|11749.3|11744.3|11754.3|11749.3|11749.3|11744.3|43
1730458200000|2024-11-01 10:50:00|11749.8|11744.8|11760.8|11755.8|11761.3|11756.3|11745.3|11740.3|90
1730458500000|2024-11-01 10:55:00|11760.3|11755.3|11772.3|11767.3|11774.3|11769.3|11756.8|11751.8|65
1730458800000|2024-11-01 11:00:00|11772.8|11767.8|11779.3|11774.3|11780.3|11775.3|11772.8|11767.8|36
1730459100000|2024-11-01 11:05:00|11779.8|11774.8|11781.8|11776.8|11783.3|11778.3|11775.8|11770.8|30
1730459400000|2024-11-01 11:10:00|11781.3|11776.3|11776.8|11771.8|11782.3|11777.3|11773.3|11768.3|34
1730459700000|2024-11-01 11:15:00|11776.3|11771.3|11783.3|11778.3|11784.3|11779.3|11775.3|11770.3|28
1730460000000|2024-11-01 11:20:00|11783.8|11778.8|11781.3|11776.3|11786.3|11781.3|11780.8|11775.8|27
1730460300000|2024-11-01 11:25:00|11781.8|11776.8|11779.8|11774.8|11786.3|11781.3|11779.3|11774.3|27
1730460600000|2024-11-01 11:30:00|11780.3|11775.3|11782.8|11777.8|11785.3|11780.3|11780.3|11775.3|84
1730460900000|2024-11-01 11:35:00|11782.3|11777.3|11780.8|11775.8|11791.3|11786.3|11780.8|11775.8|50
1730461200000|2024-11-01 11:40:00|11780.3|11775.3|11780.3|11775.3|11783.8|11778.8|11778.8|11773.8|45
1730461500000|2024-11-01 11:45:00|11779.8|11774.8|11773.3|11768.3|11780.3|11775.3|11770.8|11765.8|39
1730461800000|2024-11-01 11:50:00|11773.8|11768.8|11780.3|11775.3|11782.8|11777.8|11770.3|11765.3|28
1730462100000|2024-11-01 11:55:00|11780.8|11775.8|11779.3|11774.3|11783.8|11778.8|11779.3|11774.3|17
1730462400000|2024-11-01 12:00:00|11780.3|11775.3|11782.3|11777.3|11783.3|11778.3|11773.3|11768.3|43
1730462700000|2024-11-01 12:05:00|11782.8|11777.8|11777.3|11772.3|11785.3|11780.3|11776.3|11771.3|20
1730463000000|2024-11-01 12:10:00|11777.8|11772.8|11780.3|11775.3|11783.3|11778.3|11777.8|11772.8|28
1730463300000|2024-11-01 12:15:00|11780.8|11775.8|11776.3|11771.3|11783.3|11778.3|11775.3|11770.3|27
1730463600000|2024-11-01 12:20:00|11776.8|11771.8|11781.3|11776.3|11781.8|11776.8|11774.3|11769.3|38
1730463900000|2024-11-01 12:25:00|11780.8|11775.8|11773.8|11768.8|11784.3|11779.3|11772.8|11767.8|34
1730464200000|2024-11-01 12:30:00|11774.8|11769.8|11781.8|11776.8|11790.8|11785.8|11763.8|11758.8|90
1730464500000|2024-11-01 12:35:00|11781.3|11776.3|11780.3|11775.3|11791.3|11786.3|11778.8|11773.8|30
1730464800000|2024-11-01 12:40:00|11779.9|11774.9|11790.9|11785.9|11792.4|11787.4|11779.9|11774.9|36
1730465100000|2024-11-01 12:45:00|11790.4|11785.4|11782.9|11777.9|11790.4|11785.4|11777.9|11772.9|45
1730465400000|2024-11-01 12:50:00|11783.4|11778.4|11790.4|11785.4|11790.4|11785.4|11782.4|11777.4|50
1730465700000|2024-11-01 12:55:00|11789.9|11784.9|11797.9|11792.9|11800.9|11795.9|11789.4|11784.4|59
1730466000000|2024-11-01 13:00:00|11797.4|11792.4|11800.9|11795.9|11801.4|11796.4|11791.9|11786.9|50
1730466300000|2024-11-01 13:05:00|11800.4|11795.4|11795.9|11790.9|11803.4|11798.4|11795.9|11790.9|48
1730466600000|2024-11-01 13:10:00|11796.4|11791.4|11799.9|11794.9|11804.9|11799.9|11796.4|11791.4|36
1730466900000|2024-11-01 13:15:00|11800.4|11795.4|11802.9|11797.9|11804.9|11799.9|11795.9|11790.9|51
1730467200000|2024-11-01 13:20:00|11802.4|11797.4|11806.4|11801.4|11806.4|11801.4|11800.4|11795.4|30
1730467500000|2024-11-01 13:25:00|11805.9|11800.9|11806.4|11801.4|11810.9|11805.9|11804.4|11799.4|77
1730467800000|2024-11-01 13:30:00|11805.9|11800.9|11811.4|11806.4|11813.9|11808.9|11798.4|11793.4|69
1730468100000|2024-11-01 13:35:00|11810.9|11805.9|11807.9|11802.9|11811.9|11806.9|11803.9|11798.9|34
1730468400000|2024-11-01 13:40:00|11807.4|11802.4|11795.9|11790.9|11809.4|11804.4|11795.9|11790.9|39
1730468700000|2024-11-01 13:45:00|11794.9|11789.9|11801.9|11796.9|11801.9|11796.9|11784.9|11779.9|79
1730469000000|2024-11-01 13:50:00|11801.4|11796.4|11800.9|11795.9|11802.4|11797.4|11794.4|11789.4|45
1730469300000|2024-11-01 13:55:00|11801.4|11796.4|11797.4|11792.4|11803.9|11798.9|11794.9|11789.9|44
1730469600000|2024-11-01 14:00:00|11799.9|11794.9|11809.4|11804.4|11809.9|11804.9|11797.9|11792.9|51
1730469900000|2024-11-01 14:05:00|11807.9|11802.9|11814.4|11809.4|11817.4|11812.4|11806.9|11801.9|82
1730470200000|2024-11-01 14:10:00|11814.9|11809.9|11816.4|11811.4|11819.9|11814.9|11812.9|11807.9|94
1730470500000|2024-11-01 14:15:00|11815.9|11810.9|11816.9|11811.9|11817.4|11812.4|11810.9|11805.9|47
1730470800000|2024-11-01 14:20:00|11816.4|11811.4|11811.9|11806.9|11816.9|11811.9|11810.4|11805.4|69
1730471100000|2024-11-01 14:25:00|11811.4|11806.4|11821.9|11816.9|11823.4|11818.4|11809.9|11804.9|85
1730471400000|2024-11-01 14:30:00|11822.4|11817.4|11819.9|11814.9|11828.9|11823.9|11817.9|11812.9|74
1730471700000|2024-11-01 14:35:00|11820.4|11815.4|11821.9|11816.9|11825.4|11820.4|11819.9|11814.9|58
1730472000000|2024-11-01 14:40:00|11821.4|11816.4|11813.4|11808.4|11823.9|11818.9|11812.9|11807.9|61
1730472300000|2024-11-01 14:45:00|11813.9|11808.9|11821.4|11816.4|11821.4|11816.4|11809.9|11804.9|56
1730472600000|2024-11-01 14:50:00|11820.9|11815.9|11820.9|11815.9|11820.9|11815.9|11810.4|11805.4|104
1730472900000|2024-11-01 14:55:00|11820.4|11815.4|11832.4|11827.4|11832.9|11827.9|11817.9|11812.9|114
1730473200000|2024-11-01 15:00:00|11831.9|11826.9|11830.9|11825.9|11832.9|11827.9|11823.9|11818.9|87
1730473500000|2024-11-01 15:05:00|11830.4|11825.4|11826.9|11821.9|11832.9|11827.9|11822.9|11817.9|79
1730473800000|2024-11-01 15:10:00|11826.8|11821.8|11833.8|11828.8|11834.8|11829.8|11825.8|11820.8|71
1730474100000|2024-11-01 15:15:00|11833.3|11828.3|11836.8|11831.8|11837.3|11832.3|11830.3|11825.3|87
1730474400000|2024-11-01 15:20:00|11836.3|11831.3|11835.3|11830.3|11837.3|11832.3|11831.8|11826.8|71
1730474700000|2024-11-01 15:25:00|11835.8|11830.8|11846.8|11841.8|11846.8|11841.8|11834.8|11829.8|64
1730475000000|2024-11-01 15:30:00|11846.3|11841.3|11846.3|11841.3|11850.8|11845.8|11843.8|11838.8|128
1730475300000|2024-11-01 15:35:00|11847.3|11842.3|11848.8|11843.8|11855.3|11850.3|11846.8|11841.8|62
1730475600000|2024-11-01 15:40:00|11848.3|11843.3|11838.8|11833.8|11848.3|11843.3|11836.3|11831.3|79
1730475900000|2024-11-01 15:45:00|11839.3|11834.3|11839.8|11834.8|11841.8|11836.8|11837.8|11832.8|26
1730476200000|2024-11-01 15:50:00|11840.3|11835.3|11839.8|11834.8|11840.3|11835.3|11829.3|11824.3|35
1730476500000|2024-11-01 15:55:00|11840.3|11835.3|11833.3|11828.3|11840.3|11835.3|11832.3|11827.3|46
1730476800000|2024-11-01 16:00:00|11832.8|11827.8|11841.8|11836.8|11846.3|11841.3|11832.8|11827.8|73
1730477100000|2024-11-01 16:05:00|11841.3|11836.3|11840.8|11835.8|11841.8|11836.8|11838.8|11833.8|55
1730477400000|2024-11-01 16:10:00|11841.3|11836.3|11835.8|11830.8|11843.8|11838.8|11835.8|11830.8|49
1730477700000|2024-11-01 16:15:00|11836.3|11831.3|11838.8|11833.8|11838.8|11833.8|11831.8|11826.8|69
1730478000000|2024-11-01 16:20:00|11839.3|11834.3|11830.8|11825.8|11839.3|11834.3|11828.8|11823.8|100
1730478300000|2024-11-01 16:25:00|11831.3|11826.3|11830.3|11825.3|11836.8|11831.8|11828.8|11823.8|203
1730478600000|2024-11-01 16:30:00|11829|11822|11838|11831|11838|11831|11823|11816|329
1730478900000|2024-11-01 16:35:00|11837|11829|11838|11831|11839|11833|11831|11825|325
1730479200000|2024-11-01 16:40:00|11837|11832|11832|11825|11839|11832|11831|11825|35
1730479500000|2024-11-01 16:45:00|11833|11826|11833|11827|11834|11827|11831|11823|6
1730479800000|2024-11-01 16:50:00|11834|11826|11830|11823|11835|11827|11830|11823|5
1730480100000|2024-11-01 16:55:00|11831|11824|11828|11821|11831|11824|11828|11821|12
1730480400000|2024-11-01 17:00:00|11830|11822|11832|11825|11832|11826|11829|11822|11
1730480700000|2024-11-01 17:05:00|11831|11824|11826|11820|11832|11825|11825|11818|10
1730481000000|2024-11-01 17:10:00|11825|11819|11830|11823|11831|11824|11824|11818|13
1730481300000|2024-11-01 17:15:00|11831|11824|11832|11825|11832|11825|11830|11824|2
1730481600000|2024-11-01 17:20:00|11833|11826|11835|11828|11836|11829|11832|11825|23
1730481900000|2024-11-01 17:25:00|11834|11827|11835|11829|11837|11829|11834|11827|0
1730482200000|2024-11-01 17:30:00|11836|11828|11826|11818|11836|11828|11823|11817|15
1730482500000|2024-11-01 17:35:00|11825|11819|11823|11816|11828|11820|11821|11814|0
1730482800000|2024-11-01 17:40:00|11822|11815|11820|11813|11825|11818|11820|11813|11
1730483100000|2024-11-01 17:45:00|11819|11811|11818|11811|11821|11814|11818|11811|4
1730483400000|2024-11-01 17:50:00|11819|11812|11822|11815|11824|11818|11819|11812|12
1730483700000|2024-11-01 17:55:00|11823|11816|11818|11811|11823|11816|11817|11810|3
1730484000000|2024-11-01 18:00:00|11817|11810|11821|11814|11825|11815|11817|11810|3
1730484300000|2024-11-01 18:05:00|11820|11813|11812|11805|11822|11814|11812|11805|13
1730484600000|2024-11-01 18:10:00|11813|11806|11813|11805|11816|11806|11811|11803|7
1730484900000|2024-11-01 18:15:00|11812|11804|11814|11807|11816|11808|11809|11801|10
1730485200000|2024-11-01 18:20:00|11815|11805|11816|11810|11816|11810|11809|11802|14
1730485500000|2024-11-01 18:25:00|11817|11808|11814|11807|11817|11809|11813|11806|19
1730485800000|2024-11-01 18:30:00|11813|11806|11816|11809|11818|11810|11811|11804|3
1730486100000|2024-11-01 18:35:00|11815|11808|11819|11812|11820|11812|11814|11807|22
1730486400000|2024-11-01 18:40:00|11818|11811|11816|11809|11820|11812|11814|11806|12
1730486700000|2024-11-01 18:45:00|11817|11811|11816|11808|11819|11812|11814|11807|7
1730487000000|2024-11-01 18:50:00|11817|11809|11819|11810|11820|11811|11817|11808|6
1730487300000|2024-11-01 18:55:00|11818|11809|11817.8|11805.8|11825.5|11815|11817.8|11805.8|24
1730487600000|2024-11-01 19:00:00|11817.9|11805.9|11816.8|11804.8|11817.9|11805.9|11815.6|11803.6|0
1730487900000|2024-11-01 19:05:00|11815.7|11803.7|11822.4|11810.4|11824.6|11812.6|11815.7|11803.7|0
1730488200000|2024-11-01 19:10:00|11822.5|11810.5|11824.5|11812.5|11824.6|11812.6|11820.1|11808.1|0
1730488500000|2024-11-01 19:15:00|11822.4|11810.4|11822.4|11810.4|11822.4|11810.4|11820.1|11808.1|0
1730488800000|2024-11-01 19:20:00|11822.3|11810.3|11818|11806|11822.4|11810.4|11818|11806|0
1730489100000|2024-11-01 19:25:00|11819.1|11807.1|11811.2|11799.2|11819.1|11807.1|11811.2|11799.2|0
1730489400000|2024-11-01 19:30:00|11811.2|11799.2|11811.2|11799.2|11811.3|11799.3|11806.9|11794.9|0
1730489700000|2024-11-01 19:35:00|11810.2|11798.2|11811.2|11799.2|11811.3|11799.3|11808.9|11796.9|0
1730490000000|2024-11-01 19:40:00|11811.1|11799.1|11813.3|11801.3|11817.9|11805.9|11811.1|11799.1|0
1730490300000|2024-11-01 19:45:00|11813.2|11801.2|11808.9|11796.9|11813.4|11801.4|11806.7|11794.7|0
1730490600000|2024-11-01 19:50:00|11808.7|11796.7|11806.7|11794.7|11808.7|11796.7|11799.9|11787.9|0
1730490900000|2024-11-01 19:55:00|11806.6|11794.6|11810.9|11798.9|11813.3|11801.3|11806.6|11794.6|0
1730491200000|2024-11-01 20:00:00|11808.8|11796.8|11811.1|11799.1|11813.4|11801.4|11808.8|11796.8|0
1730491500000|2024-11-01 20:05:00|11811.2|11799.2|11811.2|11799.2|11813.3|11801.3|11811.1|11799.1|0
1730491800000|2024-11-01 20:10:00|11811.3|11799.3|11814.5|11802.5|11815.6|11803.6|11811.2|11799.2|0
1730492100000|2024-11-01 20:15:00|11815.5|11803.5|11811.3|11799.3|11815.5|11803.5|11811.2|11799.2|0
1730492400000|2024-11-01 20:20:00|11807|11795|11807|11795|11807|11795|11807|11795|0
1730492700000|2024-11-01 20:25:00|11808.1|11796.1|11809.2|11797.2|11809.2|11797.2|11807|11795|0
1730493000000|2024-11-01 20:30:00|11809.3|11797.3|11809.2|11797.2|11809.3|11797.3|11809.1|11797.1|0
1730493300000|2024-11-01 20:35:00|11809.1|11797.1|11809.2|11797.2|11809.2|11797.2|11809.1|11797.1|0
1730493600000|2024-11-01 20:40:00|11809.2|11797.2|11807.1|11795.1|11809.2|11797.2|11807|11795|0
1730493900000|2024-11-01 20:45:00|11807|11795|11807|11795|11807.1|11795.1|11807|11795|0
1730494200000|2024-11-01 20:50:00|11804.9|11792.9|11805.9|11793.9|11805.9|11793.9|11804.8|11792.8|0
1730494500000|2024-11-01 20:55:00|11807|11795|11804.9|11792.9|11807|11795|11804.8|11792.8|0
1730494800000|2024-11-01 21:00:00|11804.2|11792.2|11804.2|11792.2|11804.2|11792.2|11804.2|11792.2|0
1730674800000|2024-11-03 23:00:00|11783.4|11771.4|11789.2|11777.2|11790.9|11778.9|11777|11765|0
1730675100000|2024-11-03 23:05:00|11789|11777|11791.8|11779.8|11794.6|11782.6|11785.7|11773.7|0
1730675400000|2024-11-03 23:10:00|11791.4|11779.4|11792.2|11780.2|11797.4|11785.4|11789.8|11777.8|0
1730675700000|2024-11-03 23:15:00|11791.4|11779.4|11795.6|11783.6|11797.2|11785.2|11790.9|11778.9|0
1730676000000|2024-11-03 23:20:00|11795.7|11783.7|11798.9|11786.9|11802.2|11790.2|11795.6|11783.6|0
1730676300000|2024-11-03 23:25:00|11799.1|11787.1|11801.3|11789.3|11802.6|11790.6|11797.2|11785.2|0
1730676600000|2024-11-03 23:30:00|11801.5|11789.5|11802.6|11790.6|11803.9|11791.9|11800.6|11788.6|0
1730676900000|2024-11-03 23:35:00|11802.4|11790.4|11801.7|11789.7|11805|11793|11799.8|11787.8|0
1730677200000|2024-11-03 23:40:00|11801.5|11789.5|11803.5|11791.5|11805.4|11793.4|11800.4|11788.4|0
1730677500000|2024-11-03 23:45:00|11803|11791|11801.1|11789.1|11803|11791|11799.8|11787.8|0
1730677800000|2024-11-03 23:50:00|11801.3|11789.3|11797.6|11785.6|11802.6|11790.6|11797.6|11785.6|0
1730678100000|2024-11-03 23:55:00|11797.8|11785.8|11794.8|11782.8|11798.9|11786.9|11794.5|11782.5|0
1730678400000|2024-11-04 00:00:00|11795.2|11783.2|11787.8|11775.8|11795.2|11783.2|11783.5|11771.5|0
1730678700000|2024-11-04 00:05:00|11788|11776|11788.9|11776.9|11791.5|11779.5|11786.9|11774.9|0
1730679000000|2024-11-04 00:10:00|11789.1|11777.1|11789.3|11777.3|11792.3|11780.3|11788.9|11776.9|0
1730679300000|2024-11-04 00:15:00|11789.1|11777.1|11783.9|11771.9|11790.2|11778.2|11771.2|11759.2|0
1730679600000|2024-11-04 00:20:00|11786|11774|11788|11776|11790.1|11778.1|11783.7|11771.7|0
1730679900000|2024-11-04 00:25:00|11785.9|11773.9|11790.1|11778.1|11794.4|11782.4|11785.9|11773.9|0
1730680200000|2024-11-04 00:30:00|11790|11778|11796.4|11784.4|11796.4|11784.4|11787.8|11775.8|0
1730680500000|2024-11-04 00:35:00|11794.3|11782.3|11796.3|11784.3|11798.5|11786.5|11792.1|11780.1|0
1730680800000|2024-11-04 00:40:00|11796.4|11784.4|11798.5|11786.5|11798.5|11786.5|11796.3|11784.3|0
1730681100000|2024-11-04 00:45:00|11797.4|11785.4|11800.7|11788.7|11800.7|11788.7|11796.3|11784.3|0
1730681400000|2024-11-04 00:50:00|11800.6|11788.6|11805|11793|11807.1|11795.1|11798.5|11786.5|0
1730681700000|2024-11-04 00:55:00|11807.1|11795.1|11802.8|11790.8|11807.1|11795.1|11800.7|11788.7|0
1730682000000|2024-11-04 01:00:00|11803.9|11791.9|11809.2|11797.2|11811.3|11799.3|11802.8|11790.8|0
1730682300000|2024-11-04 01:05:00|11807.1|11795.1|11809.2|11797.2|11811.3|11799.3|11804.9|11792.9|0
1730682600000|2024-11-04 01:10:00|11811.3|11799.3|11809.2|11797.2|11811.3|11799.3|11807.1|11795.1|0
1730682900000|2024-11-04 01:15:00|11811.3|11799.3|11817.7|11805.7|11817.7|11805.7|11811.3|11799.3|0
1730683200000|2024-11-04 01:20:00|11817.8|11805.8|11817.8|11805.8|11822|11810|11817.7|11805.7|0
1730683500000|2024-11-04 01:25:00|11817.9|11805.9|11819.9|11807.9|11822|11810|11815.7|11803.7|0
1730683800000|2024-11-04 01:30:00|11822|11810|11822.2|11810.2|11824.3|11812.3|11819.9|11807.9|0
1730684100000|2024-11-04 01:35:00|11820.1|11808.1|11817.9|11805.9|11820.1|11808.1|11814.7|11802.7|0
1730684400000|2024-11-04 01:40:00|11820|11808|11820|11808|11822.2|11810.2|11820|11808|0
1730684700000|2024-11-04 01:45:00|11820.1|11808.1|11822.3|11810.3|11822.3|11810.3|11820|11808|0
1730685000000|2024-11-04 01:50:00|11820.2|11808.2|11820.2|11808.2|11820.2|11808.2|11820.2|11808.2|0
1730685300000|2024-11-04 01:55:00|11820.1|11808.1|11822.4|11810.4|11826.7|11814.7|11820.1|11808.1|0
1730685600000|2024-11-04 02:00:00|11824.5|11812.5|11822.4|11810.4|11825.6|11813.6|11822.4|11810.4|0
1730685900000|2024-11-04 02:05:00|11822.5|11810.5|11824.6|11812.6|11824.6|11812.6|11820.3|11808.3|0
1730686200000|2024-11-04 02:10:00|11824.5|11812.5|11820.2|11808.2|11824.5|11812.5|11820.2|11808.2|0
1730686500000|2024-11-04 02:15:00|11820.3|11808.3|11826.6|11814.6|11826.6|11814.6|11820.2|11808.2|0
1730686800000|2024-11-04 02:20:00|11824.5|11812.5|11831|11819|11833.2|11821.2|11824.5|11812.5|0
1730687100000|2024-11-04 02:25:00|11832.1|11820.1|11835.6|11823.6|11835.6|11823.6|11831|11819|0
1730687400000|2024-11-04 02:30:00|11839.8|11827.8|11835.5|11823.5|11840|11828|11835.5|11823.5|0
1730687700000|2024-11-04 02:35:00|11835.4|11823.4|11837.6|11825.6|11839.7|11827.7|11833.3|11821.3|0
1730688000000|2024-11-04 02:40:00|11839.7|11827.7|11833.4|11821.4|11839.7|11827.7|11833.3|11821.3|0
1730688300000|2024-11-04 02:45:00|11833.3|11821.3|11833.4|11821.4|11836.6|11824.6|11833.3|11821.3|0
1730688600000|2024-11-04 02:50:00|11831.3|11819.3|11831.2|11819.2|11831.3|11819.3|11831.2|11819.2|0
1730688900000|2024-11-04 02:55:00|11831.3|11819.3|11829.1|11817.1|11831.3|11819.3|11829.1|11817.1|0
1730689200000|2024-11-04 03:00:00|11829.2|11817.2|11829.1|11817.1|11833.4|11821.4|11829.1|11817.1|0
1730689500000|2024-11-04 03:05:00|11831.2|11819.2|11831.3|11819.3|11831.3|11819.3|11829.1|11817.1|0
1730689800000|2024-11-04 03:10:00|11833.4|11821.4|11835.5|11823.5|11837.6|11825.6|11833.4|11821.4|0
1730690100000|2024-11-04 03:15:00|11837.6|11825.6|11835.6|11823.6|11837.7|11825.7|11835.5|11823.5|0
1730690400000|2024-11-04 03:20:00|11836.6|11824.6|11837.7|11825.7|11837.7|11825.7|11833.4|11821.4|0
1730690700000|2024-11-04 03:25:00|11836.7|11824.7|11837.8|11825.8|11839.9|11827.9|11835.6|11823.6|0
1730691000000|2024-11-04 03:30:00|11837.9|11825.9|11837.7|11825.7|11840|11828|11835.6|11823.6|0
1730691300000|2024-11-04 03:35:00|11839.8|11827.8|11839.8|11827.8|11839.8|11827.8|11837.7|11825.7|0
1730691600000|2024-11-04 03:40:00|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|11837.6|11825.6|0
1730691900000|2024-11-04 03:45:00|11837.6|11825.6|11845.1|11833.1|11846.2|11834.2|11837.6|11825.6|0
1730692200000|2024-11-04 03:50:00|11844|11832|11846.1|11834.1|11846.2|11834.2|11844|11832|0
1730692800000|2024-11-04 04:00:00|11844|11832|11842|11830|11846.2|11834.2|11841.9|11829.9|0
1730693100000|2024-11-04 04:05:00|11841.9|11829.9|11839.9|11827.9|11842|11830|11839.8|11827.8|0
1730693400000|2024-11-04 04:10:00|11839.8|11827.8|11839.9|11827.9|11839.9|11827.9|11837.7|11825.7|0
1730693700000|2024-11-04 04:15:00|11837.8|11825.8|11835.6|11823.6|11837.8|11825.8|11833.5|11821.5|0
1730694000000|2024-11-04 04:20:00|11834.6|11822.6|11837.8|11825.8|11839.9|11827.9|11834.6|11822.6|0
1730694300000|2024-11-04 04:25:00|11835.7|11823.7|11841|11829|11842.1|11830.1|11835.7|11823.7|0
1730694600000|2024-11-04 04:30:00|11842.1|11830.1|11837.8|11825.8|11842.1|11830.1|11837.8|11825.8|0
1730694900000|2024-11-04 04:35:00|11839.9|11827.9|11840|11828|11842.1|11830.1|11838.8|11826.8|0
1730695200000|2024-11-04 04:40:00|11841|11829|11844.3|11832.3|11844.3|11832.3|11840|11828|0
1730695500000|2024-11-04 04:45:00|11846.4|11834.4|11842.2|11830.2|11846.5|11834.5|11842.1|11830.1|0
1730695800000|2024-11-04 04:50:00|11842.1|11830.1|11840|11828|11842.2|11830.2|11840|11828|0
1730696100000|2024-11-04 04:55:00|11837.9|11825.9|11837.9|11825.9|11839|11827|11837.9|11825.9|0
1730696400000|2024-11-04 05:00:00|11837.8|11825.8|11837.7|11825.7|11844.1|11832.1|11835.6|11823.6|0
1730696700000|2024-11-04 05:05:00|11838.8|11826.8|11831.3|11819.3|11839.9|11827.9|11831.3|11819.3|0
1730697000000|2024-11-04 05:10:00|11832.4|11820.4|11831.3|11819.3|11833.5|11821.5|11831.3|11819.3|0
1730697300000|2024-11-04 05:15:00|11832.4|11820.4|11831.3|11819.3|11833.5|11821.5|11831.3|11819.3|0
1730697600000|2024-11-04 05:20:00|11833.4|11821.4|11833.4|11821.4|11835.6|11823.6|11833.4|11821.4|0
1730697900000|2024-11-04 05:25:00|11833.5|11821.5|11831.4|11819.4|11833.5|11821.5|11827.1|11815.1|0
1730698200000|2024-11-04 05:30:00|11833.5|11821.5|11831.4|11819.4|11833.5|11821.5|11831.3|11819.3|0
1730698500000|2024-11-04 05:35:00|11831.3|11819.3|11831.4|11819.4|11832.4|11820.4|11831.3|11819.3|0
1730699100000|2024-11-04 05:45:00|11830.3|11818.3|11831.4|11819.4|11831.4|11819.4|11830.3|11818.3|0
1730699400000|2024-11-04 05:50:00|11831.3|11819.3|11831.3|11819.3|11831.4|11819.4|11831.3|11819.3|0
1730699700000|2024-11-04 05:55:00|11831.4|11819.4|11837.8|11825.8|11837.8|11825.8|11831.3|11819.3|0
1730700000000|2024-11-04 06:00:00|11836.7|11824.7|11840|11828|11840|11828|11835.6|11823.6|0
1730700300000|2024-11-04 06:05:00|11838.9|11826.9|11837.9|11825.9|11840|11828|11837.8|11825.8|0
1730700600000|2024-11-04 06:10:00|11840|11828|11841.7|11829.7|11843.8|11831.8|11839.5|11827.5|0
1730700900000|2024-11-04 06:15:00|11841.8|11829.8|11841.8|11829.8|11846|11834|11841.8|11829.8|0
1730701200000|2024-11-04 06:20:00|11840.7|11828.7|11843.8|11831.8|11846|11834|11839.7|11827.7|0
1730701500000|2024-11-04 06:25:00|11843.7|11831.7|11843.8|11831.8|11843.8|11831.8|11843.7|11831.7|0
1730701800000|2024-11-04 06:30:00|11843.7|11831.7|11837.4|11825.4|11843.8|11831.8|11835.3|11823.3|0
1730702100000|2024-11-04 06:35:00|11835.3|11823.3|11835.3|11823.3|11835.4|11823.4|11832.2|11820.2|0
1730702400000|2024-11-04 06:40:00|11835.4|11823.4|11843.8|11831.8|11848|11836|11835.3|11823.3|0
1730702700000|2024-11-04 06:45:00|11845.9|11833.9|11848|11836|11848|11836|11845.8|11833.8|0
1730703000000|2024-11-04 06:50:00|11847.9|11835.9|11839.5|11827.5|11848|11836|11837.4|11825.4|0
1730703300000|2024-11-04 06:55:00|11837.4|11825.4|11838.4|11826.4|11843.7|11831.7|11835.2|11823.2|0
1730703600000|2024-11-04 07:00:00|11839.5|11827.5|11843|11838|11844.5|11839.5|11837.3|11825.3|11
1730703900000|2024-11-04 07:05:00|11842.5|11837.5|11845|11840|11846|11841|11841|11836|6
1730704200000|2024-11-04 07:10:00|11845.5|11840.5|11843.5|11838.5|11845.5|11840.5|11841.5|11836.5|1
1730704500000|2024-11-04 07:15:00|11843|11838|11838|11833|11844.5|11839.5|11838|11833|2
1730704800000|2024-11-04 07:20:00|11835.5|11830.5|11839.5|11834.5|11840.5|11835.5|11835|11830|7
1730705100000|2024-11-04 07:25:00|11840|11835|11845.5|11840.5|11853|11848|11840|11835|18
1730705400000|2024-11-04 07:30:00|11846.5|11841.5|11836|11831|11846.5|11841.5|11834|11829|11
1730705700000|2024-11-04 07:35:00|11836.5|11831.5|11833.5|11828.5|11836.5|11831.5|11831|11826|1
1730706000000|2024-11-04 07:40:00|11833|11828|11835|11830|11838|11833|11832|11827|4
1730706300000|2024-11-04 07:45:00|11837|11832|11826.5|11821.5|11840.5|11835.5|11816.5|11811.5|50
1730706600000|2024-11-04 07:50:00|11827|11822|11826|11821|11830|11825|11821.5|11816.5|13
1730706900000|2024-11-04 07:55:00|11828|11823|11812|11807|11828.5|11823.5|11806|11801|56
1730707200000|2024-11-04 08:00:00|11812.5|11807.5|11862|11857|11874|11869|11812.5|11807.5|333
1730707500000|2024-11-04 08:05:00|11860|11855|11863|11858|11869|11864|11848.5|11843.5|204
1730707800000|2024-11-04 08:10:00|11863.5|11858.5|11861|11856|11871|11866|11855.5|11850.5|178
1730708100000|2024-11-04 08:15:00|11860.5|11855.5|11858.5|11853.5|11868.5|11863.5|11853|11848|109
1730708400000|2024-11-04 08:20:00|11859|11854|11869.5|11864.5|11873.5|11868.5|11859|11854|95
1730708700000|2024-11-04 08:25:00|11869|11864|11860.5|11855.5|11870.5|11865.5|11858|11853|89
1730709000000|2024-11-04 08:30:00|11865|11860|11847.5|11842.5|11869|11864|11842.5|11837.5|129
1730709300000|2024-11-04 08:35:00|11847|11842|11844|11839|11850.5|11845.5|11839.5|11834.5|72
1730709600000|2024-11-04 08:40:00|11844.7|11839.7|11849.7|11844.7|11851.2|11846.2|11835.7|11830.7|66
1730709900000|2024-11-04 08:45:00|11849.2|11844.2|11846.2|11841.2|11854.7|11849.7|11845.2|11840.2|66
1730710200000|2024-11-04 08:50:00|11846.7|11841.7|11850.7|11845.7|11861.2|11856.2|11845.7|11840.7|69
1730710500000|2024-11-04 08:55:00|11852.7|11847.7|11858.7|11853.7|11859.2|11854.2|11849.7|11844.7|49
1730710800000|2024-11-04 09:00:00|11858.2|11853.2|11860.7|11855.7|11866.7|11861.7|11855.2|11850.2|125
1730711100000|2024-11-04 09:05:00|11858.7|11853.7|11859.2|11854.2|11863.7|11858.7|11853.7|11848.7|74
1730711400000|2024-11-04 09:10:00|11860.2|11855.2|11846.2|11841.2|11864.7|11859.7|11844.2|11839.2|80
1730711700000|2024-11-04 09:15:00|11845.7|11840.7|11837.2|11832.2|11848.2|11843.2|11832.7|11827.7|95
1730712000000|2024-11-04 09:20:00|11837.7|11832.7|11831.7|11826.7|11839.7|11834.7|11830.7|11825.7|73
1730712300000|2024-11-04 09:25:00|11831.2|11826.2|11836.7|11831.7|11839.7|11834.7|11829.7|11824.7|69
1730712600000|2024-11-04 09:30:00|11836.2|11831.2|11842.7|11837.7|11849.7|11844.7|11836.2|11831.2|87
1730712900000|2024-11-04 09:35:00|11843.7|11838.7|11849.2|11844.2|11850.2|11845.2|11840.7|11835.7|65
1730713200000|2024-11-04 09:40:00|11849.7|11844.7|11852.7|11847.7|11853.7|11848.7|11846.7|11841.7|45
1730713500000|2024-11-04 09:45:00|11852.2|11847.2|11861.7|11856.7|11861.7|11856.7|11850.7|11845.7|79
1730713800000|2024-11-04 09:50:00|11862.2|11857.2|11852.2|11847.2|11862.2|11857.2|11849.7|11844.7|70
1730714100000|2024-11-04 09:55:00|11851.7|11846.7|11856.2|11851.2|11857.2|11852.2|11848.7|11843.7|56
1730714400000|2024-11-04 10:00:00|11855.2|11850.2|11854.2|11849.2|11856.2|11851.2|11849.2|11844.2|55
1730714700000|2024-11-04 10:05:00|11854.7|11849.7|11861.2|11856.2|11864.2|11859.2|11853.2|11848.2|60
1730715000000|2024-11-04 10:10:00|11861.7|11856.7|11867.7|11862.7|11869.7|11864.7|11853.2|11848.2|92
1730715300000|2024-11-04 10:15:00|11868.2|11863.2|11868.7|11863.7|11869.7|11864.7|11864.7|11859.7|29
1730715600000|2024-11-04 10:20:00|11869.2|11864.2|11872.7|11867.7|11872.7|11867.7|11865.7|11860.7|32
1730715900000|2024-11-04 10:25:00|11873.2|11868.2|11866.7|11861.7|11877.7|11872.7|11866.7|11861.7|42
1730716200000|2024-11-04 10:30:00|11866.2|11861.2|11873.7|11868.7|11874.7|11869.7|11863.7|11858.7|28
1730716500000|2024-11-04 10:35:00|11874.2|11869.2|11867.2|11862.2|11875.2|11870.2|11866.2|11861.2|30
1730716800000|2024-11-04 10:40:00|11866.7|11861.7|11866.7|11861.7|11870.7|11865.7|11863.7|11858.7|33
1730717100000|2024-11-04 10:45:00|11867.2|11862.2|11869.7|11864.7|11871.7|11866.7|11861.2|11856.2|14
1730717400000|2024-11-04 10:50:00|11869.2|11864.2|11872.2|11867.2|11876.7|11871.7|11868.2|11863.2|35
1730717700000|2024-11-04 10:55:00|11871.7|11866.7|11871.7|11866.7|11876.2|11871.2|11869.7|11864.7|31
1730718000000|2024-11-04 11:00:00|11872.2|11867.2|11880.7|11875.7|11880.7|11875.7|11872.2|11867.2|35
1730718300000|2024-11-04 11:05:00|11881.2|11876.2|11878.7|11873.7|11881.2|11876.2|11876.7|11871.7|20
1730718600000|2024-11-04 11:10:00|11879.2|11874.2|11875.7|11870.7|11879.7|11874.7|11873.2|11868.2|17
1730718900000|2024-11-04 11:15:00|11876.2|11871.2|11881.2|11876.2|11883.7|11878.7|11876.2|11871.2|29
1730719200000|2024-11-04 11:20:00|11880.2|11875.2|11876.7|11871.7|11880.2|11875.2|11874.2|11869.2|38
1730719500000|2024-11-04 11:25:00|11876.2|11871.2|11874.7|11869.7|11880.2|11875.2|11874.7|11869.7|40
1730719800000|2024-11-04 11:30:00|11875.2|11870.2|11877.2|11872.2|11879.7|11874.7|11874.7|11869.7|17
1730720100000|2024-11-04 11:35:00|11876.7|11871.7|11877.7|11872.7|11878.7|11873.7|11874.7|11869.7|25
1730720400000|2024-11-04 11:40:00|11877.2|11872.2|11887.2|11882.2|11888.2|11883.2|11874.7|11869.7|34
1730720700000|2024-11-04 11:45:00|11886.7|11881.7|11891.7|11886.7|11894.7|11889.7|11884.7|11879.7|50
1730721000000|2024-11-04 11:50:00|11892.2|11887.2|11888.7|11883.7|11895.2|11890.2|11887.7|11882.7|21
1730721300000|2024-11-04 11:55:00|11888.2|11883.2|11885.7|11880.7|11888.7|11883.7|11883.7|11878.7|25
1730721600000|2024-11-04 12:00:00|11886.2|11881.2|11887.2|11882.2|11892.7|11887.7|11884.2|11879.2|29
1730721900000|2024-11-04 12:05:00|11886.7|11881.7|11885.7|11880.7|11888.7|11883.7|11884.7|11879.7|39
1730722200000|2024-11-04 12:10:00|11886.2|11881.2|11887.2|11882.2|11888.7|11883.7|11883.7|11878.7|13
1730722500000|2024-11-04 12:15:00|11888.2|11883.2|11888.2|11883.2|11890.7|11885.7|11885.7|11880.7|18
1730722800000|2024-11-04 12:20:00|11888.7|11883.7|11889.2|11884.2|11889.7|11884.7|11885.2|11880.2|19
1730723100000|2024-11-04 12:25:00|11888.7|11883.7|11884.7|11879.7|11891.7|11886.7|11882.2|11877.2|36
1730723400000|2024-11-04 12:30:00|11885.2|11880.2|11893.7|11888.7|11894.2|11889.2|11885.2|11880.2|41
1730723700000|2024-11-04 12:35:00|11893.2|11888.2|11891.2|11886.2|11893.2|11888.2|11888.2|11883.2|24
1730724000000|2024-11-04 12:40:00|11890.5|11885.5|11885|11880|11890.5|11885.5|11882.5|11877.5|23
1730724300000|2024-11-04 12:45:00|11885.5|11880.5|11885.5|11880.5|11888.5|11883.5|11884|11879|49
1730724600000|2024-11-04 12:50:00|11886.5|11881.5|11881|11876|11891|11886|11880.5|11875.5|37
1730724900000|2024-11-04 12:55:00|11881.5|11876.5|11886.5|11881.5|11886.5|11881.5|11881|11876|13
1730725200000|2024-11-04 13:00:00|11886|11881|11890|11885|11891|11886|11884.5|11879.5|39
1730725500000|2024-11-04 13:05:00|11890.5|11885.5|11886|11881|11894.5|11889.5|11885|11880|29
1730725800000|2024-11-04 13:10:00|11886.5|11881.5|11883|11878|11887|11882|11882.5|11877.5|12
1730726100000|2024-11-04 13:15:00|11883.5|11878.5|11881|11876|11885|11880|11877|11872|85
1730726400000|2024-11-04 13:20:00|11880.5|11875.5|11871|11866|11881|11876|11869.5|11864.5|66
1730726700000|2024-11-04 13:25:00|11870.5|11865.5|11869|11864|11871.5|11866.5|11867.5|11862.5|48
1730727000000|2024-11-04 13:30:00|11868.5|11863.5|11869.5|11864.5|11870|11865|11865.5|11860.5|69
1730727300000|2024-11-04 13:35:00|11869|11864|11874|11869|11875|11870|11868.5|11863.5|17
1730727600000|2024-11-04 13:40:00|11873.5|11868.5|11873|11868|11876|11871|11871.5|11866.5|32
1730727900000|2024-11-04 13:45:00|11873.5|11868.5|11867|11862|11873.5|11868.5|11864.5|11859.5|25
1730728200000|2024-11-04 13:50:00|11867.5|11862.5|11874|11869|11874|11869|11866.5|11861.5|30
1730728500000|2024-11-04 13:55:00|11874.5|11869.5|11871.5|11866.5|11875.5|11870.5|11871|11866|16
1730728800000|2024-11-04 14:00:00|11870|11865|11865|11860|11871|11866|11862|11857|35
1730729100000|2024-11-04 14:05:00|11864.5|11859.5|11864.5|11859.5|11871|11866|11864.5|11859.5|34
1730729400000|2024-11-04 14:10:00|11864|11859|11852|11847|11864|11859|11851|11846|53
1730729700000|2024-11-04 14:15:00|11852.5|11847.5|11855|11850|11856|11851|11850.5|11845.5|27
1730730000000|2024-11-04 14:20:00|11855.5|11850.5|11860|11855|11860|11855|11845|11840|30
1730730300000|2024-11-04 14:25:00|11859.5|11854.5|11862.5|11857.5|11864.5|11859.5|11858|11853|30
1730730600000|2024-11-04 14:30:00|11862|11857|11856.5|11851.5|11864|11859|11854|11849|44
1730730900000|2024-11-04 14:35:00|11856|11851|11847|11842|11861|11856|11845|11840|53
1730731200000|2024-11-04 14:40:00|11847.5|11842.5|11851|11846|11857.5|11852.5|11845|11840|58
1730731500000|2024-11-04 14:45:00|11851.5|11846.5|11844|11839|11854.5|11849.5|11841.5|11836.5|42
1730731800000|2024-11-04 14:50:00|11843.5|11838.5|11847|11842|11848|11843|11840|11835|34
1730732100000|2024-11-04 14:55:00|11846.5|11841.5|11850.5|11845.5|11859|11854|11846.5|11841.5|36
1730732400000|2024-11-04 15:00:00|11851|11846|11850|11845|11855|11850|11845|11840|48
1730732700000|2024-11-04 15:05:00|11850.5|11845.5|11857|11852|11857.5|11852.5|11848.5|11843.5|43
1730733000000|2024-11-04 15:10:00|11856.6|11851.6|11853.6|11848.6|11861.6|11856.6|11852.6|11847.6|35
1730733300000|2024-11-04 15:15:00|11854.1|11849.1|11858.6|11853.6|11860.6|11855.6|11852.6|11847.6|32
1730733600000|2024-11-04 15:20:00|11858.1|11853.1|11858.6|11853.6|11862.1|11857.1|11854.6|11849.6|71
1730733900000|2024-11-04 15:25:00|11859.1|11854.1|11863.1|11858.1|11863.1|11858.1|11857.6|11852.6|60
1730734200000|2024-11-04 15:30:00|11864.1|11859.1|11865.6|11860.6|11870.1|11865.1|11862.1|11857.1|67
1730734500000|2024-11-04 15:35:00|11866.1|11861.1|11861.1|11856.1|11866.1|11861.1|11855.6|11850.6|67
1730734800000|2024-11-04 15:40:00|11860.6|11855.6|11854.6|11849.6|11861.6|11856.6|11851.6|11846.6|47
1730735100000|2024-11-04 15:45:00|11854.1|11849.1|11855.6|11850.6|11855.6|11850.6|11846.6|11841.6|61
1730735400000|2024-11-04 15:50:00|11855.1|11850.1|11850.6|11845.6|11857.6|11852.6|11850.6|11845.6|46
1730735700000|2024-11-04 15:55:00|11851.1|11846.1|11840.6|11835.6|11852.1|11847.1|11839.1|11834.1|53
1730736000000|2024-11-04 16:00:00|11841.1|11836.1|11832.1|11827.1|11844.6|11839.6|11829.6|11824.6|74
1730736300000|2024-11-04 16:05:00|11831.6|11826.6|11829.1|11824.1|11832.6|11827.6|11827.6|11822.6|36
1730736600000|2024-11-04 16:10:00|11828.1|11823.1|11833.6|11828.6|11835.6|11830.6|11828.1|11823.1|68
1730736900000|2024-11-04 16:15:00|11833.1|11828.1|11832.6|11827.6|11839.6|11834.6|11832.6|11827.6|60
1730737200000|2024-11-04 16:20:00|11832.1|11827.1|11831.1|11826.1|11834.6|11829.6|11829.1|11824.1|69
1730737500000|2024-11-04 16:25:00|11830.6|11825.6|11823.6|11818.6|11831.1|11826.1|11822.6|11817.6|213
1730737800000|2024-11-04 16:30:00|11807.8|11800.8|11789.8|11783.8|11807.8|11800.8|11783.8|11776.8|748
1730738100000|2024-11-04 16:35:00|11788.8|11782.8|11781.8|11775.8|11794.8|11787.8|11780.8|11773.8|265
1730738400000|2024-11-04 16:40:00|11780.8|11774.8|11775.8|11768.8|11781.8|11775.8|11772.8|11766.8|32
1730738700000|2024-11-04 16:45:00|11774.8|11767.8|11763.8|11756.8|11775.8|11768.8|11762.8|11755.8|31
1730739000000|2024-11-04 16:50:00|11762.8|11755.8|11768.8|11761.8|11772.8|11765.8|11760.8|11753.8|37
1730739300000|2024-11-04 16:55:00|11767.8|11760.8|11764.8|11757.8|11768.8|11761.8|11761.8|11753.8|14
1730739600000|2024-11-04 17:00:00|11765.8|11758.8|11766.8|11759.8|11768.8|11761.8|11764.8|11757.8|11
1730739900000|2024-11-04 17:05:00|11767.8|11760.8|11762.8|11755.8|11769.8|11762.8|11762.8|11755.8|11
1730740200000|2024-11-04 17:10:00|11761.8|11756.8|11771.8|11764.8|11772.8|11765.8|11761.8|11755.8|10
1730740500000|2024-11-04 17:15:00|11772.8|11765.8|11774.8|11767.8|11774.8|11767.8|11769.8|11762.8|2
1730740800000|2024-11-04 17:20:00|11775.8|11768.8|11780.8|11773.8|11782.8|11774.8|11774.8|11767.8|16
1730741100000|2024-11-04 17:25:00|11781.8|11774.8|11777.8|11770.8|11781.8|11774.8|11777.8|11769.8|23
1730741400000|2024-11-04 17:30:00|11778.8|11771.8|11776.8|11768.8|11779.8|11772.8|11775.8|11768.8|4
1730741700000|2024-11-04 17:35:00|11777.8|11769.8|11774.8|11767.8|11778.8|11770.8|11774.8|11767.8|11
1730742000000|2024-11-04 17:40:00|11775.8|11768.8|11779.8|11772.8|11780.8|11774.8|11773.8|11767.8|17
1730742300000|2024-11-04 17:45:00|11780.8|11773.8|11785.8|11778.8|11785.8|11778.8|11779.8|11772.8|0
1730742600000|2024-11-04 17:50:00|11786.8|11779.8|11785.8|11777.8|11788.8|11781.8|11784.8|11777.8|11
1730742900000|2024-11-04 17:55:00|11784.8|11778.8|11782.8|11775.8|11785.8|11778.8|11782.8|11775.8|5
1730743200000|2024-11-04 18:00:00|11781.8|11774.8|11780.8|11773.8|11784.8|11777.8|11779.8|11770.8|3
1730743500000|2024-11-04 18:05:00|11779.8|11772.8|11773.8|11766.8|11781.8|11774.8|11770.8|11763.8|4
1730743800000|2024-11-04 18:10:00|11774.8|11767.8|11780.8|11773.8|11785.8|11776.8|11774.8|11766.8|9
1730744100000|2024-11-04 18:15:00|11781.8|11774.8|11778.8|11771.8|11781.8|11774.8|11778.8|11771.8|2
1730744400000|2024-11-04 18:20:00|11779.8|11770.8|11779.8|11771.8|11781.8|11772.8|11776.8|11768.8|2
1730744700000|2024-11-04 18:25:00|11780.8|11772.8|11778.8|11770.8|11781.8|11773.8|11777.8|11769.8|3
1730745000000|2024-11-04 18:30:00|11777.8|11769.8|11781.8|11773.8|11781.8|11773.8|11775.8|11767.8|6
1730745300000|2024-11-04 18:35:00|11783.8|11774.8|11783.8|11775.8|11783.8|11775.8|11781.8|11774.8|2
1730745600000|2024-11-04 18:40:00|11785.8|11776.8|11784.8|11776.8|11785.8|11778.8|11784.8|11776.8|3
1730745900000|2024-11-04 18:45:00|11786.8|11777.8|11784.8|11777.8|11787.8|11780.8|11784.8|11776.8|3
1730746200000|2024-11-04 18:50:00|11783.8|11776.8|11781.8|11771.8|11783.8|11776.8|11781.8|11771.8|12
1730746500000|2024-11-04 18:55:00|11779.3|11772.8|11783.3|11771.3|11783.3|11774.3|11779.3|11771.3|3
1730746800000|2024-11-04 19:00:00|11785.4|11773.4|11783.3|11771.3|11785.5|11773.5|11783.3|11771.3|0
1730747100000|2024-11-04 19:05:00|11783.4|11771.4|11783.4|11771.4|11785.7|11773.7|11783.3|11771.3|0
1730747400000|2024-11-04 19:10:00|11783.3|11771.3|11785.6|11773.6|11785.6|11773.6|11783.3|11771.3|0
1730747700000|2024-11-04 19:15:00|11783.5|11771.5|11781.2|11769.2|11783.5|11771.5|11781.2|11769.2|0
1730748000000|2024-11-04 19:20:00|11781.3|11769.3|11781.2|11769.2|11783.4|11771.4|11779.1|11767.1|0
1730748300000|2024-11-04 19:25:00|11781.3|11769.3|11776.7|11764.7|11781.3|11769.3|11776.7|11764.7|0
1730748600000|2024-11-04 19:30:00|11775.6|11763.6|11781.2|11769.2|11781.2|11769.2|11774.5|11762.5|0
1730748900000|2024-11-04 19:35:00|11783.3|11771.3|11785.5|11773.5|11785.6|11773.6|11779|11767|0
1730749200000|2024-11-04 19:40:00|11785.6|11773.6|11781.2|11769.2|11785.6|11773.6|11781.1|11769.1|0
1730749500000|2024-11-04 19:45:00|11783.3|11771.3|11783.2|11771.2|11783.3|11771.3|11781|11769|0
1730749800000|2024-11-04 19:50:00|11782.2|11770.2|11781.1|11769.1|11783.4|11771.4|11781.1|11769.1|0
1730750100000|2024-11-04 19:55:00|11783.2|11771.2|11783.1|11771.1|11785.4|11773.4|11781|11769|0
1730750400000|2024-11-04 20:00:00|11783.2|11771.2|11783.1|11771.1|11785.3|11773.3|11780.9|11768.9|0
1730750700000|2024-11-04 20:05:00|11782|11770|11783.1|11771.1|11783.2|11771.2|11780.9|11768.9|0
1730751000000|2024-11-04 20:10:00|11782|11770|11780.8|11768.8|11783.1|11771.1|11780.8|11768.8|0
1730751300000|2024-11-04 20:15:00|11778.7|11766.7|11783.1|11771.1|11783.1|11771.1|11778.6|11766.6|0
1730751600000|2024-11-04 20:20:00|11783|11771|11778.9|11766.9|11783.1|11771.1|11778.7|11766.7|0
1730751900000|2024-11-04 20:25:00|11780|11768|11778.8|11766.8|11781.1|11769.1|11778.7|11766.7|0
1730752200000|2024-11-04 20:30:00|11778.7|11766.7|11770|11758|11778.7|11766.7|11770|11758|0
1730752500000|2024-11-04 20:35:00|11770.1|11758.1|11765.9|11753.9|11770.1|11758.1|11763.4|11751.4|0
1730752800000|2024-11-04 20:40:00|11768|11756|11768.2|11756.2|11772.6|11760.6|11768|11756|0
1730753100000|2024-11-04 20:45:00|11770.3|11758.3|11770.3|11758.3|11772.6|11760.6|11770.3|11758.3|0
1730753400000|2024-11-04 20:50:00|11770.2|11758.2|11768.1|11756.1|11770.3|11758.3|11768|11756|0
1730753700000|2024-11-04 20:55:00|11768|11756|11768.4|11756.4|11768.4|11756.4|11761.7|11749.7|0
1730754000000|2024-11-04 21:00:00|11769.2|11757.2|11767|11755|11771.2|11759.2|11763.8|11751.8|0
1730754300000|2024-11-04 21:05:00|11766.6|11754.6|11777.1|11765.1|11777.1|11765.1|11766.6|11754.6|0
1730754600000|2024-11-04 21:10:00|11776.6|11764.6|11774.9|11762.9|11777.5|11765.5|11772.1|11760.1|0
1730754900000|2024-11-04 21:15:00|11775.1|11763.1|11776.6|11764.6|11778.6|11766.6|11774.9|11762.9|0
1730755200000|2024-11-04 21:20:00|11776.4|11764.4|11776.2|11764.2|11777.1|11765.1|11774.2|11762.2|0
1730755500000|2024-11-04 21:25:00|11775.3|11763.3|11775.3|11763.3|11777.5|11765.5|11774.9|11762.9|0
1730755800000|2024-11-04 21:30:00|11775.5|11763.5|11773.4|11761.4|11776.2|11764.2|11773.4|11761.4|0
1730756100000|2024-11-04 21:35:00|11773.8|11761.8|11773.4|11761.4|11774.9|11762.9|11772.1|11760.1|0
1730756400000|2024-11-04 21:40:00|11773.3|11761.3|11772.5|11760.5|11773.3|11761.3|11771.6|11759.6|0
1730756700000|2024-11-04 21:45:00|11772.9|11760.9|11775.3|11763.3|11775.3|11763.3|11772.9|11760.9|0
1730757000000|2024-11-04 21:50:00|11775.1|11763.1|11773.8|11761.8|11775.3|11763.3|11773.8|11761.8|0
1730757300000|2024-11-04 21:55:00|11774|11762|11778.6|11766.6|11779.2|11767.2|11773.4|11761.4|0
1730757600000|2024-11-04 22:00:00|11777.7|11765.7|11776.9|11764.9|11778.4|11766.4|11776.2|11764.2|0
1730757900000|2024-11-04 22:05:00|11776.8|11764.8|11776.4|11764.4|11776.8|11764.8|11776.2|11764.2|0
1730758200000|2024-11-04 22:10:00|11776|11764|11777.1|11765.1|11777.1|11765.1|11775.1|11763.1|0
1730758500000|2024-11-04 22:15:00|11776.9|11764.9|11776.9|11764.9|11777.3|11765.3|11776.2|11764.2|0
1730758800000|2024-11-04 22:20:00|11777.1|11765.1|11776.6|11764.6|11777.9|11765.9|11776.4|11764.4|0
1730759100000|2024-11-04 22:25:00|11776.4|11764.4|11776.9|11764.9|11777.1|11765.1|11776.4|11764.4|0
1730759400000|2024-11-04 22:30:00|11777.3|11765.3|11777.1|11765.1|11777.3|11765.3|11777.1|11765.1|0
1730759700000|2024-11-04 22:35:00|11776.4|11764.4|11777.2|11765.2|11777.2|11765.2|11776.4|11764.4|0
1730760000000|2024-11-04 22:40:00|11777.4|11765.4|11777.6|11765.6|11777.8|11765.8|11777.2|11765.2|0
1730760300000|2024-11-04 22:45:00|11777.4|11765.4|11777.4|11765.4|11777.6|11765.6|11777.4|11765.4|0
1730760600000|2024-11-04 22:50:00|11777.6|11765.6|11777.6|11765.6|11777.6|11765.6|11777.4|11765.4|0
1730760900000|2024-11-04 22:55:00|11777.9|11765.9|11778.5|11766.5|11779.2|11767.2|11777.6|11765.6|0
1730761200000|2024-11-04 23:00:00|11778.6|11766.6|11780|11768|11786.4|11774.4|11778.1|11766.1|0
1730761500000|2024-11-04 23:05:00|11779.6|11767.6|11776.3|11764.3|11780.2|11768.2|11775.9|11763.9|0
1730761800000|2024-11-04 23:10:00|11777|11765|11775.2|11763.2|11778.1|11766.1|11775.2|11763.2|0
1730762100000|2024-11-04 23:15:00|11775.7|11763.7|11771.1|11759.1|11775.7|11763.7|11770.2|11758.2|0
1730762400000|2024-11-04 23:20:00|11771.3|11759.3|11774.4|11762.4|11777|11765|11771.3|11759.3|0
1730762700000|2024-11-04 23:25:00|11774.6|11762.6|11772.3|11760.3|11778.2|11766.2|11771.9|11759.9|0
1730763000000|2024-11-04 23:30:00|11772.4|11760.4|11774.8|11762.8|11775.2|11763.2|11772.2|11760.2|0
1730763300000|2024-11-04 23:35:00|11775|11763|11777.6|11765.6|11778.3|11766.3|11774.8|11762.8|0
1730763600000|2024-11-04 23:40:00|11777.9|11765.9|11776.3|11764.3|11778.5|11766.5|11773.9|11761.9|0
1730763900000|2024-11-04 23:45:00|11776.1|11764.1|11770.7|11758.7|11776.1|11764.1|11768|11756|0
1730764200000|2024-11-04 23:50:00|11770.4|11758.4|11768|11756|11771.7|11759.7|11768|11756|0
1730764500000|2024-11-04 23:55:00|11767.8|11755.8|11768|11756|11769.8|11757.8|11767.6|11755.6|0
1730764800000|2024-11-05 00:00:00|11767.8|11755.8|11764.5|11752.5|11768.2|11756.2|11763.9|11751.9|0
1730765100000|2024-11-05 00:05:00|11764.1|11752.1|11765.8|11753.8|11768.2|11756.2|11764.1|11752.1|0
1730765400000|2024-11-05 00:10:00|11765.4|11753.4|11764.9|11752.9|11766.3|11754.3|11764.5|11752.5|0
1730765700000|2024-11-05 00:15:00|11765|11753|11758.9|11746.9|11765.4|11753.4|11755.5|11743.5|0
1730766000000|2024-11-05 00:20:00|11759|11747|11757.9|11745.9|11763.2|11751.2|11757.8|11745.8|0
1730766300000|2024-11-05 00:25:00|11757.8|11745.8|11755.8|11743.8|11757.8|11745.8|11752.5|11740.5|0
1730766600000|2024-11-05 00:30:00|11754.7|11742.7|11761.1|11749.1|11761.1|11749.1|11754.7|11742.7|0
1730766900000|2024-11-05 00:35:00|11758.9|11746.9|11757.9|11745.9|11758.9|11746.9|11756.8|11744.8|0
1730767200000|2024-11-05 00:40:00|11757.8|11745.8|11757.8|11745.8|11758.9|11746.9|11754.6|11742.6|0
1730767500000|2024-11-05 00:45:00|11756.7|11744.7|11761|11749|11761|11749|11756.7|11744.7|0
1730767800000|2024-11-05 00:50:00|11762.1|11750.1|11763.2|11751.2|11766.4|11754.4|11762.1|11750.1|0
1730768100000|2024-11-05 00:55:00|11763.1|11751.1|11765.2|11753.2|11765.3|11753.3|11763.1|11751.1|0
1730768400000|2024-11-05 01:00:00|11763.1|11751.1|11759.8|11747.8|11764.1|11752.1|11754.4|11742.4|0
1730768700000|2024-11-05 01:05:00|11758.7|11746.7|11763|11751|11764.1|11752.1|11756.6|11744.6|0
1730769000000|2024-11-05 01:10:00|11764.1|11752.1|11763|11751|11765.2|11753.2|11760.9|11748.9|0
1730769300000|2024-11-05 01:15:00|11765.2|11753.2|11760.8|11748.8|11765.2|11753.2|11759.8|11747.8|0
1730769600000|2024-11-05 01:20:00|11760.9|11748.9|11760.7|11748.7|11763|11751|11758.6|11746.6|0
1730769900000|2024-11-05 01:25:00|11759.7|11747.7|11760.7|11748.7|11760.7|11748.7|11758.5|11746.5|0
1730770200000|2024-11-05 01:30:00|11758.6|11746.6|11762.8|11750.8|11765|11753|11758.6|11746.6|0
1730770500000|2024-11-05 01:35:00|11760.7|11748.7|11762.8|11750.8|11764.9|11752.9|11760.7|11748.7|0
1730770800000|2024-11-05 01:40:00|11764.9|11752.9|11770.4|11758.4|11771.4|11759.4|11763.8|11751.8|0
1730771100000|2024-11-05 01:45:00|11771.4|11759.4|11784.5|11772.5|11785.6|11773.6|11770.4|11758.4|0
1730771400000|2024-11-05 01:50:00|11785.6|11773.6|11785.7|11773.7|11788.9|11776.9|11784.5|11772.5|0
1730771700000|2024-11-05 01:55:00|11786.7|11774.7|11787.8|11775.8|11789.9|11777.9|11784.6|11772.6|0
1730772000000|2024-11-05 02:00:00|11786.7|11774.7|11781.3|11769.3|11786.7|11774.7|11780.3|11768.3|0
1730772300000|2024-11-05 02:05:00|11782.4|11770.4|11780.3|11768.3|11782.4|11770.4|11779.2|11767.2|0
1730772600000|2024-11-05 02:10:00|11782.4|11770.4|11775.9|11763.9|11782.4|11770.4|11773.7|11761.7|0
1730772900000|2024-11-05 02:15:00|11778|11766|11780.3|11768.3|11782.4|11770.4|11777|11765|0
1730773200000|2024-11-05 02:20:00|11779.2|11767.2|11781.4|11769.4|11784.6|11772.6|11778.2|11766.2|0
1730773500000|2024-11-05 02:25:00|11780.4|11768.4|11784.6|11772.6|11784.7|11772.7|11780.3|11768.3|0
1730773800000|2024-11-05 02:30:00|11784.7|11772.7|11786.8|11774.8|11789|11777|11782.5|11770.5|0
1730774100000|2024-11-05 02:35:00|11785.8|11773.8|11786.8|11774.8|11789|11777|11785.8|11773.8|0
1730774400000|2024-11-05 02:40:00|11788.9|11776.9|11784.7|11772.7|11788.9|11776.9|11782.5|11770.5|0
1730774700000|2024-11-05 02:45:00|11786.8|11774.8|11786.8|11774.8|11788.9|11776.9|11784.6|11772.6|0
1730775000000|2024-11-05 02:50:00|11787.8|11775.8|11783.5|11771.5|11788.9|11776.9|11783.5|11771.5|0
1730775300000|2024-11-05 02:55:00|11784.6|11772.6|11784.6|11772.6|11786.8|11774.8|11783.5|11771.5|0
1730775600000|2024-11-05 03:00:00|11782.5|11770.5|11786.7|11774.7|11786.7|11774.7|11782.5|11770.5|0
1730775900000|2024-11-05 03:05:00|11785.7|11773.7|11785.7|11773.7|11786.8|11774.8|11784.6|11772.6|0
1730776200000|2024-11-05 03:10:00|11786.7|11774.7|11785.7|11773.7|11786.7|11774.7|11784.6|11772.6|0
1730776500000|2024-11-05 03:15:00|11784.6|11772.6|11784.6|11772.6|11787.8|11775.8|11782.4|11770.4|0
1730776800000|2024-11-05 03:20:00|11785.7|11773.7|11785.7|11773.7|11786.8|11774.8|11784.6|11772.6|0
1730777100000|2024-11-05 03:25:00|11786.8|11774.8|11791.1|11779.1|11791.1|11779.1|11786.8|11774.8|0
1730777400000|2024-11-05 03:30:00|11789|11777|11786.7|11774.7|11791.1|11779.1|11785.7|11773.7|0
1730777700000|2024-11-05 03:35:00|11786.8|11774.8|11788.8|11776.8|11788.8|11776.8|11784.6|11772.6|0
1730778000000|2024-11-05 03:40:00|11787.8|11775.8|11786.7|11774.7|11788.8|11776.8|11786.7|11774.7|0
1730778300000|2024-11-05 03:45:00|11788.8|11776.8|11791|11779|11791|11779|11786.7|11774.7|0
1730778600000|2024-11-05 03:50:00|11789.9|11777.9|11786.7|11774.7|11789.9|11777.9|11784.6|11772.6|0
1730778900000|2024-11-05 03:55:00|11787.8|11775.8|11786.7|11774.7|11788.8|11776.8|11786.7|11774.7|0
1730779200000|2024-11-05 04:00:00|11787.7|11775.7|11788.8|11776.8|11788.8|11776.8|11786.6|11774.6|0
1730779500000|2024-11-05 04:05:00|11789.8|11777.8|11790.9|11778.9|11790.9|11778.9|11786.6|11774.6|0
1730779800000|2024-11-05 04:10:00|11789.8|11777.8|11790.9|11778.9|11790.9|11778.9|11788.7|11776.7|0
1730780100000|2024-11-05 04:15:00|11789.8|11777.8|11790.9|11778.9|11790.9|11778.9|11788.7|11776.7|0
1730780400000|2024-11-05 04:20:00|11791.9|11779.9|11790.9|11778.9|11791.9|11779.9|11788.7|11776.7|0
1730780700000|2024-11-05 04:25:00|11791.9|11779.9|11795.2|11783.2|11795.2|11783.2|11790.9|11778.9|0
1730781000000|2024-11-05 04:30:00|11794.1|11782.1|11791.9|11779.9|11795.1|11783.1|11791.9|11779.9|0
1730781300000|2024-11-05 04:35:00|11793|11781|11791.9|11779.9|11793|11781|11791.9|11779.9|0
1730781600000|2024-11-05 04:40:00|11790.9|11778.9|11788.6|11776.6|11790.9|11778.9|11786.5|11774.5|0
1730781900000|2024-11-05 04:45:00|11788.7|11776.7|11786.5|11774.5|11788.7|11776.7|11784.4|11772.4|0
1730782200000|2024-11-05 04:50:00|11788.6|11776.6|11786.5|11774.5|11788.7|11776.7|11785.4|11773.4|0
1730782500000|2024-11-05 04:55:00|11787.6|11775.6|11785.4|11773.4|11787.6|11775.6|11784.4|11772.4|0
1730782800000|2024-11-05 05:00:00|11785.5|11773.5|11786.6|11774.6|11788.7|11776.7|11785.4|11773.4|0
1730783100000|2024-11-05 05:05:00|11786.5|11774.5|11789.8|11777.8|11793.1|11781.1|11784.4|11772.4|0
1730783400000|2024-11-05 05:10:00|11788.8|11776.8|11788.8|11776.8|11790.9|11778.9|11788.7|11776.7|0
1730783700000|2024-11-05 05:15:00|11789.8|11777.8|11795.2|11783.2|11795.2|11783.2|11789.8|11777.8|0
1730784000000|2024-11-05 05:20:00|11795.1|11783.1|11797.3|11785.3|11797.3|11785.3|11793|11781|0
1730784300000|2024-11-05 05:25:00|11799.4|11787.4|11795.1|11783.1|11799.4|11787.4|11793|11781|0
1730784600000|2024-11-05 05:30:00|11795.2|11783.2|11798.3|11786.3|11798.4|11786.4|11795.1|11783.1|0
1730784900000|2024-11-05 05:35:00|11799.4|11787.4|11797.2|11785.2|11799.4|11787.4|11797.2|11785.2|0
1730785200000|2024-11-05 05:40:00|11797.3|11785.3|11797.3|11785.3|11799.4|11787.4|11797.3|11785.3|0
1730785500000|2024-11-05 05:45:00|11796.2|11784.2|11795.1|11783.1|11796.2|11784.2|11795.1|11783.1|0
1730785800000|2024-11-05 05:50:00|11796.2|11784.2|11795.1|11783.1|11797.3|11785.3|11795.1|11783.1|0
1730786100000|2024-11-05 05:55:00|11796.2|11784.2|11795.4|11783.4|11797.5|11785.5|11795.2|11783.2|0
1730786400000|2024-11-05 06:00:00|11797.5|11785.5|11793.3|11781.3|11797.5|11785.5|11793.3|11781.3|0
1730786700000|2024-11-05 06:05:00|11794.3|11782.3|11799.6|11787.6|11799.6|11787.6|11793.3|11781.3|0
1730787000000|2024-11-05 06:10:00|11801.7|11789.7|11799.6|11787.6|11801.8|11789.8|11799.6|11787.6|0
1730787300000|2024-11-05 06:15:00|11798.5|11786.5|11800.7|11788.7|11801.8|11789.8|11797.5|11785.5|0
1730787600000|2024-11-05 06:20:00|11801.8|11789.8|11799.7|11787.7|11801.8|11789.8|11799.7|11787.7|0
1730787900000|2024-11-05 06:25:00|11799.6|11787.6|11797.5|11785.5|11799.7|11787.7|11795.3|11783.3|0
1730788200000|2024-11-05 06:30:00|11799.6|11787.6|11806.1|11794.1|11806.1|11794.1|11798.6|11786.6|0
1730788500000|2024-11-05 06:35:00|11805|11793|11808.1|11796.1|11810.2|11798.2|11804.9|11792.9|0
1730788800000|2024-11-05 06:40:00|11810.2|11798.2|11806.1|11794.1|11810.2|11798.2|11806|11794|0
1730789100000|2024-11-05 06:45:00|11806|11794|11800.8|11788.8|11806|11794|11799.7|11787.7|0
1730789400000|2024-11-05 06:50:00|11801.8|11789.8|11797.6|11785.6|11801.8|11789.8|11795.4|11783.4|0
1730789700000|2024-11-05 06:55:00|11798.6|11786.6|11803.9|11791.9|11803.9|11791.9|11797.6|11785.6|0
1730790000000|2024-11-05 07:00:00|11801.8|11789.8|11782.3|11777.3|11803.9|11794.8|11782.3|11777.3|14
1730790300000|2024-11-05 07:05:00|11782.8|11777.8|11791.8|11786.8|11792.3|11787.3|11779.3|11774.3|42
1730790600000|2024-11-05 07:10:00|11791.3|11786.3|11798.3|11793.3|11798.8|11793.8|11790.3|11785.3|29
1730790900000|2024-11-05 07:15:00|11797.8|11792.8|11798.3|11793.3|11801.8|11796.8|11796.8|11791.8|6
1730791200000|2024-11-05 07:20:00|11798.8|11793.8|11791.3|11786.3|11798.8|11793.8|11791.3|11786.3|9
1730791500000|2024-11-05 07:25:00|11790.8|11785.8|11789.3|11784.3|11791.3|11786.3|11787.3|11782.3|12
1730791800000|2024-11-05 07:30:00|11789.8|11784.8|11790.3|11785.3|11790.3|11785.3|11781.8|11776.8|9
1730792100000|2024-11-05 07:35:00|11789.8|11784.8|11787.3|11782.3|11789.8|11784.8|11786.3|11781.3|0
1730792400000|2024-11-05 07:40:00|11788.3|11783.3|11794.8|11789.8|11795.8|11790.8|11787.8|11782.8|11
1730792700000|2024-11-05 07:45:00|11794.3|11789.3|11790.3|11785.3|11795.3|11790.3|11789.8|11784.8|2
1730793000000|2024-11-05 07:50:00|11789.8|11784.8|11797.3|11792.3|11797.3|11792.3|11789.8|11784.8|9
1730793300000|2024-11-05 07:55:00|11796.8|11791.8|11788.3|11783.3|11799.3|11794.3|11780.8|11775.8|51
1730793600000|2024-11-05 08:00:00|11781.8|11776.8|11819.8|11814.8|11821.8|11816.8|11769.8|11764.8|684
1730793900000|2024-11-05 08:05:00|11819.3|11814.3|11784.8|11779.8|11819.3|11814.3|11781.8|11776.8|248
1730794200000|2024-11-05 08:10:00|11784.3|11779.3|11774.8|11769.8|11785.8|11780.8|11764.3|11759.3|248
1730794500000|2024-11-05 08:15:00|11775.3|11770.3|11776.8|11771.8|11789.8|11784.8|11772.3|11767.3|107
1730794800000|2024-11-05 08:20:00|11776.3|11771.3|11780.8|11775.8|11788.3|11783.3|11774.3|11769.3|139
1730795100000|2024-11-05 08:25:00|11781.3|11776.3|11793.8|11788.8|11794.3|11789.3|11781.3|11776.3|79
1730795400000|2024-11-05 08:30:00|11793.3|11788.3|11806.8|11801.8|11809.8|11804.8|11784.8|11779.8|86
1730795700000|2024-11-05 08:35:00|11807.3|11802.3|11804.3|11799.3|11812.8|11807.8|11803.8|11798.8|58
1730796000000|2024-11-05 08:40:00|11808.2|11803.2|11808.7|11803.7|11815.7|11810.7|11804.7|11799.7|86
1730796300000|2024-11-05 08:45:00|11808.2|11803.2|11820.2|11815.2|11821.7|11816.7|11806.2|11801.2|65
1730796600000|2024-11-05 08:50:00|11820.7|11815.7|11828.7|11823.7|11830.2|11825.2|11819.2|11814.2|95
1730796900000|2024-11-05 08:55:00|11829.2|11824.2|11831.2|11826.2|11835.2|11830.2|11828.2|11823.2|65
1730797200000|2024-11-05 09:00:00|11829.7|11824.7|11830.7|11825.7|11832.7|11827.7|11823.2|11818.2|76
1730797500000|2024-11-05 09:05:00|11830.2|11825.2|11841.7|11836.7|11842.2|11837.2|11830.2|11825.2|56
1730797800000|2024-11-05 09:10:00|11842.2|11837.2|11845.7|11840.7|11848.2|11843.2|11838.7|11833.7|39
1730798100000|2024-11-05 09:15:00|11845.2|11840.2|11836.7|11831.7|11847.2|11842.2|11834.7|11829.7|40
1730798400000|2024-11-05 09:20:00|11837.2|11832.2|11828.7|11823.7|11839.7|11834.7|11825.7|11820.7|46
1730798700000|2024-11-05 09:25:00|11828.2|11823.2|11833.7|11828.7|11835.2|11830.2|11828.2|11823.2|30
1730799000000|2024-11-05 09:30:00|11834.2|11829.2|11847.7|11842.7|11851.7|11846.7|11833.7|11828.7|53
1730799300000|2024-11-05 09:35:00|11848.2|11843.2|11844.2|11839.2|11848.7|11843.7|11842.2|11837.2|56
1730799600000|2024-11-05 09:40:00|11844.7|11839.7|11842.7|11837.7|11847.7|11842.7|11838.2|11833.2|48
1730799900000|2024-11-05 09:45:00|11842.2|11837.2|11836.7|11831.7|11842.2|11837.2|11831.2|11826.2|46
1730800200000|2024-11-05 09:50:00|11837.2|11832.2|11836.7|11831.7|11839.2|11834.2|11830.7|11825.7|54
1730800500000|2024-11-05 09:55:00|11836.2|11831.2|11834.2|11829.2|11838.7|11833.7|11833.7|11828.7|57
1730800800000|2024-11-05 10:00:00|11833.7|11828.7|11828.7|11823.7|11834.2|11829.2|11827.7|11822.7|92
1730801100000|2024-11-05 10:05:00|11828.2|11823.2|11821.2|11816.2|11828.2|11823.2|11819.7|11814.7|63
1730801400000|2024-11-05 10:10:00|11822.2|11817.2|11815.7|11810.7|11825.2|11820.2|11815.7|11810.7|71
1730801700000|2024-11-05 10:15:00|11815.2|11810.2|11810.7|11805.7|11816.7|11811.7|11795.7|11790.7|133
1730802000000|2024-11-05 10:20:00|11811.2|11806.2|11818.2|11813.2|11820.7|11815.7|11810.2|11805.2|66
1730802300000|2024-11-05 10:25:00|11817.7|11812.7|11823.7|11818.7|11828.2|11823.2|11817.7|11812.7|48
1730802600000|2024-11-05 10:30:00|11824.2|11819.2|11823.7|11818.7|11830.7|11825.7|11823.7|11818.7|57
1730802900000|2024-11-05 10:35:00|11825.2|11820.2|11826.7|11821.7|11828.2|11823.2|11819.7|11814.7|29
1730803200000|2024-11-05 10:40:00|11826.2|11821.2|11821.7|11816.7|11826.2|11821.2|11818.7|11813.7|27
1730803500000|2024-11-05 10:45:00|11822.2|11817.2|11828.7|11823.7|11831.7|11826.7|11821.7|11816.7|22
1730803800000|2024-11-05 10:50:00|11828.2|11823.2|11832.7|11827.7|11833.7|11828.7|11827.7|11822.7|37
1730804100000|2024-11-05 10:55:00|11832.2|11827.2|11834.7|11829.7|11836.2|11831.2|11829.2|11824.2|34
1730804400000|2024-11-05 11:00:00|11835.2|11830.2|11834.7|11829.7|11836.7|11831.7|11829.7|11824.7|45
1730804700000|2024-11-05 11:05:00|11835.2|11830.2|11839.2|11834.2|11840.7|11835.7|11834.7|11829.7|28
1730805000000|2024-11-05 11:10:00|11838.7|11833.7|11835.7|11830.7|11841.7|11836.7|11830.2|11825.2|32
1730805300000|2024-11-05 11:15:00|11836.2|11831.2|11832.7|11827.7|11836.2|11831.2|11827.2|11822.2|46
1730805600000|2024-11-05 11:20:00|11832.2|11827.2|11828.2|11823.2|11837.7|11832.7|11826.2|11821.2|45
1730805900000|2024-11-05 11:25:00|11828.7|11823.7|11824.2|11819.2|11831.7|11826.7|11824.2|11819.2|37
1730806200000|2024-11-05 11:30:00|11825.2|11820.2|11821.2|11816.2|11825.2|11820.2|11814.7|11809.7|43
1730806500000|2024-11-05 11:35:00|11820.7|11815.7|11815.7|11810.7|11822.7|11817.7|11815.7|11810.7|50
1730806800000|2024-11-05 11:40:00|11816.2|11811.2|11814.7|11809.7|11819.7|11814.7|11812.2|11807.2|44
1730807100000|2024-11-05 11:45:00|11815.2|11810.2|11808.7|11803.7|11816.7|11811.7|11807.7|11802.7|53
1730807400000|2024-11-05 11:50:00|11809.2|11804.2|11804.2|11799.2|11809.7|11804.7|11801.7|11796.7|38
1730807700000|2024-11-05 11:55:00|11803.7|11798.7|11802.2|11797.2|11808.2|11803.2|11801.2|11796.2|38
1730808000000|2024-11-05 12:00:00|11802.7|11797.7|11815.2|11810.2|11817.2|11812.2|11802.7|11797.7|57
1730808300000|2024-11-05 12:05:00|11816.2|11811.2|11807.2|11802.2|11818.7|11813.7|11806.7|11801.7|25
1730808600000|2024-11-05 12:10:00|11808.7|11803.7|11814.2|11809.2|11814.7|11809.7|11803.7|11798.7|49
1730808900000|2024-11-05 12:15:00|11815.7|11810.7|11817.7|11812.7|11819.2|11814.2|11812.7|11807.7|28
1730809200000|2024-11-05 12:20:00|11817.2|11812.2|11809.7|11804.7|11818.2|11813.2|11800.7|11795.7|118
1730809500000|2024-11-05 12:25:00|11809.2|11804.2|11812.2|11807.2|11813.7|11808.7|11807.7|11802.7|42
1730809800000|2024-11-05 12:30:00|11813.2|11808.2|11808.7|11803.7|11816.7|11811.7|11807.7|11802.7|39
1730810100000|2024-11-05 12:35:00|11808.2|11803.2|11809.2|11804.2|11813.7|11808.7|11806.7|11801.7|36
1730810400000|2024-11-05 12:40:00|11809.7|11804.7|11816.2|11811.2|11816.2|11811.2|11809.2|11804.2|21
1730810700000|2024-11-05 12:45:00|11815.7|11810.7|11817.2|11812.2|11820.2|11815.2|11812.7|11807.7|24
1730811000000|2024-11-05 12:50:00|11817.7|11812.7|11817.2|11812.2|11818.2|11813.2|11810.2|11805.2|38
1730811300000|2024-11-05 12:55:00|11816.7|11811.7|11820.2|11815.2|11820.7|11815.7|11816.2|11811.2|24
1730811600000|2024-11-05 13:00:00|11821.2|11816.2|11825.7|11820.7|11828.7|11823.7|11820.7|11815.7|44
1730811900000|2024-11-05 13:05:00|11826.2|11821.2|11822.7|11817.7|11826.7|11821.7|11821.7|11816.7|29
1730812200000|2024-11-05 13:10:00|11824.2|11819.2|11822.7|11817.7|11824.7|11819.7|11820.7|11815.7|27
1730812500000|2024-11-05 13:15:00|11823.2|11818.2|11822.7|11817.7|11825.2|11820.2|11817.7|11812.7|55
1730812800000|2024-11-05 13:20:00|11823.2|11818.2|11826.2|11821.2|11827.7|11822.7|11822.7|11817.7|26
1730813100000|2024-11-05 13:25:00|11825.7|11820.7|11826.2|11821.2|11826.7|11821.7|11818.7|11813.7|63
1730813400000|2024-11-05 13:30:00|11825.7|11820.7|11822.7|11817.7|11828.7|11823.7|11820.7|11815.7|65
1730813700000|2024-11-05 13:35:00|11822.2|11817.2|11816.7|11811.7|11822.7|11817.7|11813.2|11808.2|71
1730814000000|2024-11-05 13:40:00|11816.2|11811.2|11812.2|11807.2|11820.2|11815.2|11811.7|11806.7|59
1730814300000|2024-11-05 13:45:00|11811.7|11806.7|11816.7|11811.7|11818.2|11813.2|11806.7|11801.7|40
1730814600000|2024-11-05 13:50:00|11817.2|11812.2|11816.7|11811.7|11818.2|11813.2|11813.7|11808.7|28
1730814900000|2024-11-05 13:55:00|11817.7|11812.7|11813.2|11808.2|11818.7|11813.7|11812.7|11807.7|21
1730815200000|2024-11-05 14:00:00|11813.7|11808.7|11812.2|11807.2|11813.7|11808.7|11804.2|11799.2|41
1730815500000|2024-11-05 14:05:00|11812.7|11807.7|11809.7|11804.7|11814.7|11809.7|11809.2|11804.2|23
1730815800000|2024-11-05 14:10:00|11808.7|11803.7|11814.7|11809.7|11814.7|11809.7|11806.2|11801.2|42
1730816100000|2024-11-05 14:15:00|11814.2|11809.2|11814.2|11809.2|11817.7|11812.7|11812.2|11807.2|47
1730816400000|2024-11-05 14:20:00|11814.7|11809.7|11807.2|11802.2|11815.2|11810.2|11806.7|11801.7|23
1730816700000|2024-11-05 14:25:00|11806.7|11801.7|11800.7|11795.7|11806.7|11801.7|11799.7|11794.7|28
1730817000000|2024-11-05 14:30:00|11800.2|11795.2|11804.2|11799.2|11808.7|11803.7|11791.7|11786.7|114
1730817300000|2024-11-05 14:35:00|11804.7|11799.7|11815.7|11810.7|11816.2|11811.2|11799.2|11794.2|69
1730817600000|2024-11-05 14:40:00|11815.2|11810.2|11809.2|11804.2|11815.2|11810.2|11805.7|11800.7|70
1730817900000|2024-11-05 14:45:00|11808.7|11803.7|11805.2|11800.2|11811.2|11806.2|11801.7|11796.7|101
1730818200000|2024-11-05 14:50:00|11804.7|11799.7|11794.2|11789.2|11806.7|11801.7|11789.2|11784.2|125
1730818500000|2024-11-05 14:55:00|11793.7|11788.7|11790.2|11785.2|11795.7|11790.7|11790.2|11785.2|127
1730818800000|2024-11-05 15:00:00|11789.2|11784.2|11803.2|11798.2|11806.7|11801.7|11787.2|11782.2|161
1730819100000|2024-11-05 15:05:00|11803.7|11798.7|11808.2|11803.2|11810.7|11805.7|11799.2|11794.2|114
1730819400000|2024-11-05 15:10:00|11808.6|11803.6|11811.6|11806.6|11812.6|11807.6|11802.6|11797.6|74
1730819700000|2024-11-05 15:15:00|11812.1|11807.1|11802.6|11797.6|11813.1|11808.1|11797.6|11792.6|106
1730820000000|2024-11-05 15:20:00|11802.1|11797.1|11802.6|11797.6|11803.6|11798.6|11795.6|11790.6|88
1730820300000|2024-11-05 15:25:00|11803.1|11798.1|11806.1|11801.1|11808.6|11803.6|11801.1|11796.1|94
1730820600000|2024-11-05 15:30:00|11805.6|11800.6|11812.6|11807.6|11812.6|11807.6|11803.6|11798.6|82
1730820900000|2024-11-05 15:35:00|11812.1|11807.1|11825.1|11820.1|11825.1|11820.1|11810.6|11805.6|79
1730821200000|2024-11-05 15:40:00|11825.6|11820.6|11827.6|11822.6|11830.1|11825.1|11824.1|11819.1|55
1730821500000|2024-11-05 15:45:00|11827.1|11822.1|11834.6|11829.6|11837.6|11832.6|11826.6|11821.6|65
1730821800000|2024-11-05 15:50:00|11835.1|11830.1|11837.1|11832.1|11837.6|11832.6|11830.1|11825.1|53
1730822100000|2024-11-05 15:55:00|11837.6|11832.6|11837.6|11832.6|11841.1|11836.1|11835.1|11830.1|71
1730822400000|2024-11-05 16:00:00|11838.6|11833.6|11834.6|11829.6|11839.6|11834.6|11829.1|11824.1|98
1730822700000|2024-11-05 16:05:00|11834.1|11829.1|11835.6|11830.6|11838.1|11833.1|11831.1|11826.1|90
1730823000000|2024-11-05 16:10:00|11835.1|11830.1|11839.6|11834.6|11840.6|11835.6|11833.6|11828.6|93
1730823300000|2024-11-05 16:15:00|11838.6|11833.6|11838.1|11833.1|11840.1|11835.1|11834.1|11829.1|83
1730823600000|2024-11-05 16:20:00|11839.1|11834.1|11836.6|11831.6|11839.1|11834.1|11834.6|11829.6|101
1730823900000|2024-11-05 16:25:00|11836.1|11831.1|11828.1|11823.1|11837.1|11832.1|11826.1|11821.1|286
1730824200000|2024-11-05 16:30:00|11822.2|11815.2|11835.2|11828.2|11835.2|11828.2|11819.2|11812.2|550
1730824500000|2024-11-05 16:35:00|11834.2|11825.2|11839.2|11832.2|11840.2|11833.2|11831.2|11825.2|190
1730824800000|2024-11-05 16:40:00|11838.2|11833.2|11836.2|11829.2|11840.2|11834.2|11835.2|11828.2|28
1730825100000|2024-11-05 16:45:00|11835.2|11830.2|11838.2|11831.2|11839.2|11832.2|11834.2|11828.2|22
1730825400000|2024-11-05 16:50:00|11837.2|11830.2|11839.2|11832.2|11840.2|11833.2|11836.2|11830.2|13
1730825700000|2024-11-05 16:55:00|11840.2|11833.2|11837.2|11831.2|11842.2|11835.2|11837.2|11830.2|5
1730826000000|2024-11-05 17:00:00|11836.2|11830.2|11838.2|11831.2|11839.2|11833.2|11836.2|11829.2|5
1730826300000|2024-11-05 17:05:00|11837.2|11830.2|11842.2|11835.2|11842.2|11835.2|11837.2|11830.2|11
1730826600000|2024-11-05 17:10:00|11843.2|11836.2|11846.2|11839.2|11846.2|11840.2|11842.2|11836.2|7
1730826900000|2024-11-05 17:15:00|11847.2|11840.2|11851.2|11845.2|11852.2|11845.2|11846.2|11839.2|3
1730827200000|2024-11-05 17:20:00|11850.2|11844.2|11850.2|11843.2|11850.2|11844.2|11848.2|11841.2|10
1730827500000|2024-11-05 17:25:00|11849.2|11842.2|11846.2|11840.2|11849.2|11842.2|11845.2|11838.2|0
1730827800000|2024-11-05 17:30:00|11847.2|11839.2|11847.2|11840.2|11848.2|11841.2|11846.2|11839.2|6
1730828100000|2024-11-05 17:35:00|11846.2|11839.2|11845.2|11838.2|11849.2|11842.2|11845.2|11838.2|0
1730828400000|2024-11-05 17:40:00|11846.2|11839.2|11847.2|11840.2|11848.2|11841.2|11845.2|11839.2|5
1730828700000|2024-11-05 17:45:00|11848.2|11841.2|11850.2|11843.2|11851.2|11843.2|11846.2|11840.2|4
1730829000000|2024-11-05 17:50:00|11849.2|11842.2|11850.2|11843.2|11851.2|11843.2|11848.2|11841.2|5
1730829300000|2024-11-05 17:55:00|11851.2|11844.2|11846.2|11839.2|11852.2|11846.2|11845.2|11838.2|15
1730829600000|2024-11-05 18:00:00|11845.2|11838.2|11849.2|11842.2|11849.2|11842.2|11845.2|11837.2|5
1730829900000|2024-11-05 18:05:00|11851.2|11841.2|11848.2|11841.2|11851.2|11842.2|11847.2|11837.2|6
1730830200000|2024-11-05 18:10:00|11849.2|11842.2|11842.2|11835.2|11849.2|11842.2|11842.2|11833.2|6
1730830500000|2024-11-05 18:15:00|11843.2|11836.2|11841.2|11834.2|11846.2|11838.2|11841.2|11834.2|1
1730830800000|2024-11-05 18:20:00|11840.2|11833.2|11841.2|11833.2|11842.2|11834.2|11840.2|11832.2|8
1730831100000|2024-11-05 18:25:00|11840.2|11832.2|11841.2|11833.2|11842.2|11834.2|11840.2|11832.2|1
1730831400000|2024-11-05 18:30:00||11834.2||11833.2||11834.2||11833.2|2
1730831700000|2024-11-05 18:35:00|11839.2|11831.2|11830.2|11822.2|11839.2|11831.2|11828.2|11820.2|15
1730832000000|2024-11-05 18:40:00|11831.2|11823.2|11830.2|11823.2|11831.2|11825.2|11829.2|11821.2|9
1730832300000|2024-11-05 18:45:00|11831.2|11824.2|11826.2|11819.2|11831.2|11825.2|11826.2|11818.2|9
1730832600000|2024-11-05 18:50:00|11827.2|11820.2|11831.2|11824.2|11831.2|11824.2|11826.2|11820.2|5
1730832900000|2024-11-05 18:55:00|11830.2|11825.2|11834.2|11822.2|11841.2|11834.7|11830.2|11822.2|63
1730833200000|2024-11-05 19:00:00|11835.3|11823.3|11840.7|11828.7|11840.8|11828.8|11835.3|11823.3|0
1730833500000|2024-11-05 19:05:00|11840.6|11828.6|11845.1|11833.1|11845.1|11833.1|11838.5|11826.5|0
1730833800000|2024-11-05 19:10:00|11845|11833|11839.7|11827.7|11845.1|11833.1|11838.5|11826.5|0
1730834100000|2024-11-05 19:15:00|11838.6|11826.6|11840.7|11828.7|11841.8|11829.8|11838.5|11826.5|0
1730834400000|2024-11-05 19:20:00|11838.6|11826.6|11834.3|11822.3|11840.7|11828.7|11832|11820|0
1730834700000|2024-11-05 19:25:00|11835.4|11823.4|11834.3|11822.3|11838.8|11826.8|11834.3|11822.3|0
1730835000000|2024-11-05 19:30:00|11835.4|11823.4|11834.4|11822.4|11836.6|11824.6|11832.1|11820.1|0
1730835300000|2024-11-05 19:35:00|11835.5|11823.5|11836.6|11824.6|11836.6|11824.6|11834.4|11822.4|0
1730835600000|2024-11-05 19:40:00|11836.7|11824.7|11836.6|11824.6|11838.8|11826.8|11834.4|11822.4|0
1730835900000|2024-11-05 19:45:00|11838.7|11826.7|11832.2|11820.2|11838.7|11826.7|11832.2|11820.2|0
1730836200000|2024-11-05 19:50:00|11832.1|11820.1|11821.4|11809.4|11832.2|11820.2|11821.3|11809.3|0
1730836500000|2024-11-05 19:55:00|11822.5|11810.5|11815|11803|11822.5|11810.5|11814.8|11802.8|0
1730836800000|2024-11-05 20:00:00|11817.1|11805.1|11821.4|11809.4|11823.6|11811.6|11814.9|11802.9|0
1730837100000|2024-11-05 20:05:00|11822.5|11810.5|11830.2|11818.2|11831.2|11819.2|11821.4|11809.4|0
1730837400000|2024-11-05 20:10:00|11831.2|11819.2|11830.2|11818.2|11832.4|11820.4|11828|11816|0
1730837700000|2024-11-05 20:15:00|11830.1|11818.1|11832.3|11820.3|11832.3|11820.3|11825.9|11813.9|0
1730838000000|2024-11-05 20:20:00|11830.2|11818.2|11828|11816|11831.2|11819.2|11825.9|11813.9|0
1730838300000|2024-11-05 20:25:00|11826.9|11814.9|11828.2|11816.2|11828.2|11816.2|11823.7|11811.7|0
1730838600000|2024-11-05 20:30:00|11828.1|11816.1|11834.6|11822.6|11836.9|11824.9|11826|11814|0
1730838900000|2024-11-05 20:35:00|11834.7|11822.7|11836.7|11824.7|11839|11827|11832.5|11820.5|0
1730839200000|2024-11-05 20:40:00|11836.6|11824.6|11828|11816|11836.6|11824.6|11826.9|11814.9|0
1730839500000|2024-11-05 20:45:00|11829.1|11817.1|11832.4|11820.4|11834.6|11822.6|11827.9|11815.9|0
1730839800000|2024-11-05 20:50:00|11831.3|11819.3|11838.9|11826.9|11841.1|11829.1|11829.2|11817.2|0
1730840100000|2024-11-05 20:55:00|11839|11827|11838.3|11826.3|11840.4|11828.4|11834.7|11822.7|0
1730840400000|2024-11-05 21:00:00|11838.7|11826.7|11842|11830|11842.5|11830.5|11837|11825|0
1730840700000|2024-11-05 21:05:00|11841.6|11829.6|11848.9|11836.9|11851.3|11839.3|11841.6|11829.6|0
1730841000000|2024-11-05 21:10:00|11849|11837|11852.7|11840.7|11855.5|11843.5|11848.1|11836.1|0
1730841300000|2024-11-05 21:15:00|11852.6|11840.6|11846|11834|11852.6|11840.6|11842.3|11830.3|0
1730841600000|2024-11-05 21:20:00|11845.7|11833.7|11853.6|11841.6|11854|11842|11845.5|11833.5|0
1730841900000|2024-11-05 21:25:00|11853.4|11841.4|11852.3|11840.3|11853.6|11841.6|11850.8|11838.8|0
1730842200000|2024-11-05 21:30:00|11851.9|11839.9|11853.6|11841.6|11853.6|11841.6|11850.1|11838.1|0
1730842500000|2024-11-05 21:35:00|11853.4|11841.4|11854|11842|11856|11844|11853.2|11841.2|0
1730842800000|2024-11-05 21:40:00|11853.6|11841.6|11850.5|11838.5|11853.6|11841.6|11850.5|11838.5|0
1730843100000|2024-11-05 21:45:00|11850.1|11838.1|11850.1|11838.1|11850.5|11838.5|11847.7|11835.7|0
1730843400000|2024-11-05 21:50:00|11849.7|11837.7|11849.7|11837.7|11851.9|11839.9|11848.1|11836.1|0
1730843700000|2024-11-05 21:55:00|11849.4|11837.4|11856.2|11844.2|11857.9|11845.9|11849.4|11837.4|0
1730844000000|2024-11-05 22:00:00|11856.1|11844.1|11854.9|11842.9|11856.2|11844.2|11854.5|11842.5|0
1730844300000|2024-11-05 22:05:00|11854.7|11842.7|11853.4|11841.4|11854.7|11842.7|11853.4|11841.4|0
1730844600000|2024-11-05 22:10:00|11853.1|11841.1|11853.6|11841.6|11853.8|11841.8|11852.5|11840.5|0
1730844900000|2024-11-05 22:15:00|11853.8|11841.8|11852.9|11840.9|11853.8|11841.8|11852.7|11840.7|0
1730845200000|2024-11-05 22:20:00|11853|11841|11852.7|11840.7|11853.8|11841.8|11852.7|11840.7|0
1730845500000|2024-11-05 22:25:00|11852.9|11840.9|11853.4|11841.4|11853.6|11841.6|11852.9|11840.9|0
1730845800000|2024-11-05 22:30:00|11853.6|11841.6|11853.4|11841.4|11853.6|11841.6|11853.4|11841.4|0
1730846100000|2024-11-05 22:35:00|11853.6|11841.6|11853.9|11841.9|11853.9|11841.9|11853.4|11841.4|0
1730846400000|2024-11-05 22:40:00|11853.7|11841.7|11853.9|11841.9|11853.9|11841.9|11853.7|11841.7|0
1730846700000|2024-11-05 22:45:00|11853.7|11841.7|11853.9|11841.9|11854.1|11842.1|11853.7|11841.7|0
1730847000000|2024-11-05 22:50:00|11853.7|11841.7|11854.1|11842.1|11854.1|11842.1|11853.7|11841.7|0
1730847300000|2024-11-05 22:55:00|11853.9|11841.9|11853.7|11841.7|11854.1|11842.1|11853.5|11841.5|0
1730847600000|2024-11-05 23:00:00|11852.8|11840.8|11853|11841|11855|11843|11850.2|11838.2|0
1730847900000|2024-11-05 23:05:00|11853.1|11841.1|11856.6|11844.6|11856.6|11844.6|11850.2|11838.2|0
1730848200000|2024-11-05 23:10:00|11856.9|11844.9|11850.3|11838.3|11856.9|11844.9|11850.3|11838.3|0
1730848500000|2024-11-05 23:15:00|11850.5|11838.5|11847.2|11835.2|11850.7|11838.7|11846.1|11834.1|0
1730848800000|2024-11-05 23:20:00|11847|11835|11844.8|11832.8|11848.1|11836.1|11843.9|11831.9|0
1730849100000|2024-11-05 23:25:00|11845|11833|11849.2|11837.2|11849.2|11837.2|11844.3|11832.3|0
1730849400000|2024-11-05 23:30:00|11849.6|11837.6|11849.6|11837.6|11850.9|11838.9|11847.2|11835.2|0
1730849700000|2024-11-05 23:35:00|11849.8|11837.8|11845.9|11833.9|11849.8|11837.8|11845|11833|0
1730850000000|2024-11-05 23:40:00|11846.1|11834.1|11847|11835|11847.8|11835.8|11845.4|11833.4|0
1730850300000|2024-11-05 23:45:00|11847.2|11835.2|11846.5|11834.5|11848.7|11836.7|11846.1|11834.1|0
1730850600000|2024-11-05 23:50:00|11846.1|11834.1|11850.3|11838.3|11850.9|11838.9|11846.1|11834.1|0
1730850900000|2024-11-05 23:55:00|11850.2|11838.2|11844.3|11832.3|11850.2|11838.2|11843.2|11831.2|0
1730851200000|2024-11-06 00:00:00|11843.9|11831.9|11849.2|11837.2|11850.9|11838.9|11843.7|11831.7|0
1730851500000|2024-11-06 00:05:00|11849.1|11837.1|11850.5|11838.5|11854.2|11842.2|11848.3|11836.3|0
1730851800000|2024-11-06 00:10:00|11850.7|11838.7|11849.8|11837.8|11852|11840|11846.1|11834.1|0
1730852100000|2024-11-06 00:15:00|11849.2|11837.2|11847.8|11835.8|11850.1|11838.1|11829.5|11817.5|0
1730852400000|2024-11-06 00:20:00|11845.7|11833.7|11858.7|11846.7|11862.1|11850.1|11844.6|11832.6|0
1730852700000|2024-11-06 00:25:00|11857.6|11845.6|11857|11845|11864.3|11852.3|11855.9|11843.9|0
1730853000000|2024-11-06 00:30:00|11856.9|11844.9|11861.8|11849.8|11865.1|11853.1|11853.8|11841.8|0
1730853300000|2024-11-06 00:35:00|11861.7|11849.7|11847.8|11835.8|11864|11852|11847.8|11835.8|0
1730853600000|2024-11-06 00:40:00|11848.9|11836.9|11851.2|11839.2|11852.3|11840.3|11843.4|11831.4|0
1730853900000|2024-11-06 00:45:00|11852.3|11840.3|11854.2|11842.2|11856.3|11844.3|11845.7|11833.7|0
1730854200000|2024-11-06 00:50:00|11855.2|11843.2|11860.5|11848.5|11860.5|11848.5|11853|11841|0
1730854500000|2024-11-06 00:55:00|11860.4|11848.4|11849.6|11837.6|11860.5|11848.5|11847.4|11835.4|0
1730854800000|2024-11-06 01:00:00|11849.5|11837.5|11859.2|11847.2|11860.3|11848.3|11848.4|11836.4|0
1730855100000|2024-11-06 01:05:00|11860.3|11848.3|11872.4|11860.4|11873.4|11861.4|11859.3|11847.3|0
1730855400000|2024-11-06 01:10:00|11871.3|11859.3|11868.1|11856.1|11874.5|11862.5|11862.7|11850.7|0
1730855700000|2024-11-06 01:15:00|11867.1|11855.1|11874.5|11862.5|11876.6|11864.6|11866.9|11854.9|0
1730856000000|2024-11-06 01:20:00|11873.4|11861.4|11870.2|11858.2|11875.6|11863.6|11867|11855|0
1730856300000|2024-11-06 01:25:00|11870.3|11858.3|11870.1|11858.1|11872.3|11860.3|11862.7|11850.7|0
1730856600000|2024-11-06 01:30:00|11871.2|11859.2|11872.2|11860.2|11882.2|11870.2|11869.1|11857.1|0
1730856900000|2024-11-06 01:35:00|11872.3|11860.3|11866.8|11854.8|11873.4|11861.4|11863.6|11851.6|0
1730857200000|2024-11-06 01:40:00|11866.7|11854.7|11861.4|11849.4|11866.8|11854.8|11860.3|11848.3|0
1730857500000|2024-11-06 01:45:00|11860.3|11848.3|11856.9|11844.9|11865.7|11853.7|11855.8|11843.8|0
1730857800000|2024-11-06 01:50:00|11858|11846|11866.7|11854.7|11867.8|11855.8|11855.8|11843.8|0
1730858100000|2024-11-06 01:55:00|11866.8|11854.8|11871.1|11859.1|11872.1|11860.1|11865.6|11853.6|0
1730858400000|2024-11-06 02:00:00|11871|11859|11869.6|11857.6|11877.4|11865.4|11868.8|11856.8|0
1730858700000|2024-11-06 02:05:00|11869.7|11857.7|11885.1|11873.1|11887.3|11875.3|11869.6|11857.6|0
1730859000000|2024-11-06 02:10:00|11883|11871|11887.5|11875.5|11891.8|11879.8|11882.9|11870.9|0
1730859300000|2024-11-06 02:15:00|11887.4|11875.4|11896.4|11884.4|11896.4|11884.4|11883.4|11871.4|0
1730859600000|2024-11-06 02:20:00|11896.3|11884.3|11887.8|11875.8|11896.3|11884.3|11879.1|11867.1|0
1730859900000|2024-11-06 02:25:00|11887.9|11875.9|11893.5|11881.5|11895.6|11883.6|11885.7|11873.7|0
1730860200000|2024-11-06 02:30:00|11892.4|11880.4|11890|11878|11897.5|11885.5|11889.9|11877.9|0
1730860500000|2024-11-06 02:35:00|11889|11877|11890.4|11878.4|11898.9|11886.9|11885.7|11873.7|0
1730860800000|2024-11-06 02:40:00|11892.5|11880.5|11894.8|11882.8|11896.9|11884.9|11890.3|11878.3|0
1730861100000|2024-11-06 02:45:00|11895.9|11883.9|11905.7|11893.7|11907.8|11895.8|11894.8|11882.8|0
1730861400000|2024-11-06 02:50:00|11905.6|11893.6|11922.5|11910.5|11922.6|11910.6|11905.6|11893.6|0
1730861700000|2024-11-06 02:55:00|11922.6|11910.6|11929.2|11917.2|11930.3|11918.3|11918.2|11906.2|0
1730862000000|2024-11-06 03:00:00|11929.3|11917.3|11942.7|11930.7|11949|11937|11927.2|11915.2|0
1730862300000|2024-11-06 03:05:00|11941.6|11929.6|11926.4|11914.4|11942.7|11930.7|11921|11909|0
1730862600000|2024-11-06 03:10:00|11925.3|11913.3|11910.6|11898.6|11926.4|11914.4|11910.6|11898.6|0
1730862900000|2024-11-06 03:15:00|11910.7|11898.7|11902|11890|11912.8|11900.8|11891.2|11879.2|0
1730863200000|2024-11-06 03:20:00|11901.9|11889.9|11891.4|11879.4|11901.9|11889.9|11886.1|11874.1|0
1730863500000|2024-11-06 03:25:00|11891.5|11879.5|11885.1|11873.1|11903.5|11891.5|11885.1|11873.1|0
1730863800000|2024-11-06 03:30:00|11884|11872|11842.5|11830.5|11884|11872|11842.5|11830.5|0
1730864100000|2024-11-06 03:35:00|11843.6|11831.6|11858.5|11846.5|11858.5|11846.5|11834.6|11822.6|0
1730864400000|2024-11-06 03:40:00|11858.4|11846.4|11857.3|11845.3|11860.6|11848.6|11840.4|11828.4|0
1730864700000|2024-11-06 03:45:00|11858.3|11846.3|11845.6|11833.6|11859.4|11847.4|11833.7|11821.7|0
1730865000000|2024-11-06 03:50:00|11845.7|11833.7|11827.7|11815.7|11845.7|11833.7|11823.3|11811.3|0
1730865300000|2024-11-06 03:55:00|11825.6|11813.6|11799.5|11787.5|11827.7|11815.7|11786.5|11774.5|0
1730865600000|2024-11-06 04:00:00|11800.6|11788.6|11804.6|11792.6|11809.9|11797.9|11789.7|11777.7|0
1730865900000|2024-11-06 04:05:00|11807.8|11795.8|11819.3|11807.3|11829.9|11817.9|11800.2|11788.2|0
1730866200000|2024-11-06 04:10:00|11820.3|11808.3|11842.9|11830.9|11845|11833|11817.1|11805.1|0
1730866500000|2024-11-06 04:15:00|11841.8|11829.8|11801.6|11789.6|11841.8|11829.8|11766.7|11754.7|0
1730866800000|2024-11-06 04:20:00|11800.6|11788.6|11801.4|11789.4|11811.1|11799.1|11797.3|11785.3|0
1730867100000|2024-11-06 04:25:00|11800.4|11788.4|11786.8|11774.8|11815.4|11803.4|11779.4|11767.4|0
1730867400000|2024-11-06 04:30:00|11786.9|11774.9|11799|11787|11800.1|11788.1|11774.3|11762.3|0
1730867700000|2024-11-06 04:35:00|11799.1|11787.1|11800|11788|11807.4|11795.4|11790.4|11778.4|0
1730868000000|2024-11-06 04:40:00|11798.9|11786.9|11809.4|11797.4|11815.7|11803.7|11793.4|11781.4|0
1730868300000|2024-11-06 04:45:00|11808.3|11796.3|11811.3|11799.3|11817.7|11805.7|11805.1|11793.1|0
1730868600000|2024-11-06 04:50:00|11812.4|11800.4|11809.3|11797.3|11817.9|11805.9|11809.3|11797.3|0
1730868900000|2024-11-06 04:55:00|11810.3|11798.3|11813.5|11801.5|11821.1|11809.1|11805.1|11793.1|0
1730869200000|2024-11-06 05:00:00|11813.4|11801.4|11808|11796|11813.4|11801.4|11794.1|11782.1|0
1730869500000|2024-11-06 05:05:00|11809|11797|11802.4|11790.4|11815.3|11803.3|11799.3|11787.3|0
1730869800000|2024-11-06 05:10:00|11803.5|11791.5|11790.4|11778.4|11803.5|11791.5|11788.3|11776.3|0
1730870100000|2024-11-06 05:15:00|11789.3|11777.3|11791.5|11779.5|11800|11788|11789.2|11777.2|0
1730870400000|2024-11-06 05:20:00|11793.6|11781.6|11801.1|11789.1|11801.1|11789.1|11787.2|11775.2|0
1730870700000|2024-11-06 05:25:00|11800.1|11788.1|11793.8|11781.8|11805.4|11793.4|11791.7|11779.7|0
1730871000000|2024-11-06 05:30:00|11792.8|11780.8|11789.7|11777.7|11794|11782|11788.7|11776.7|0
1730871300000|2024-11-06 05:35:00|11787.6|11775.6|11779.1|11767.1|11789.7|11777.7|11773.8|11761.8|0
1730871600000|2024-11-06 05:40:00|11779.2|11767.2|11762.3|11750.3|11789.8|11777.8|11758.1|11746.1|0
1730871900000|2024-11-06 05:45:00|11764.4|11752.4|11762.3|11750.3|11775.6|11763.6|11756|11744|0
1730872200000|2024-11-06 05:50:00|11760.2|11748.2|11767.6|11755.6|11770.8|11758.8|11750.8|11738.8|0
1730872500000|2024-11-06 05:55:00|11765.5|11753.5|11782.4|11770.4|11785.7|11773.7|11765.5|11753.5|0
1730872800000|2024-11-06 06:00:00|11783.5|11771.5|11788.6|11776.6|11790.7|11778.7|11769.6|11757.6|0
1730873100000|2024-11-06 06:05:00|11790.7|11778.7|11813.6|11801.6|11813.7|11801.7|11788.5|11776.5|0
1730873400000|2024-11-06 06:10:00|11815.8|11803.8|11824|11812|11829.5|11817.5|11811.4|11799.4|0
1730873700000|2024-11-06 06:15:00|11825.1|11813.1|11840.2|11828.2|11849.6|11837.6|11825.1|11813.1|0
1730874000000|2024-11-06 06:20:00|11839.1|11827.1|11813.5|11801.5|11843.4|11831.4|11812.4|11800.4|0
1730874300000|2024-11-06 06:25:00|11816.7|11804.7|11832.6|11820.6|11832.6|11820.6|11812.4|11800.4|0
1730874600000|2024-11-06 06:30:00|11833.7|11821.7|11876.9|11864.9|11890.6|11878.6|11832.6|11820.6|0
1730874900000|2024-11-06 06:35:00|11874.8|11862.8|11857.6|11845.6|11875.7|11863.7|11848.4|11836.4|0
1730875200000|2024-11-06 06:40:00|11856.6|11844.6|11865.5|11853.5|11872.5|11860.5|11848|11836|0
1730875500000|2024-11-06 06:45:00|11866.6|11854.6|11860.3|11848.3|11868.7|11856.7|11851.7|11839.7|0
1730875800000|2024-11-06 06:50:00|11860.2|11848.2|11887.9|11875.9|11898.4|11886.4|11860.2|11848.2|0
1730876100000|2024-11-06 06:55:00|11885.8|11873.8|11852.8|11840.8|11894.4|11882.4|11852.8|11840.8|0
1730876400000|2024-11-06 07:00:00|11850.7|11838.7|11877.7|11872.7|11880.7|11875.7|11850.7|11838.7|58
1730876700000|2024-11-06 07:05:00|11878.2|11873.2|11905.7|11900.7|11907.2|11902.2|11876.7|11871.7|60
1730877000000|2024-11-06 07:10:00|11905.2|11900.2|11932.7|11927.7|11936.7|11931.7|11904.7|11899.7|32
1730877300000|2024-11-06 07:15:00|11933.2|11928.2|11928.7|11923.7|11939.7|11934.7|11920.7|11915.7|78
1730877600000|2024-11-06 07:20:00|11925.7|11920.7|11921.2|11916.2|11925.7|11920.7|11909.2|11904.2|24
1730877900000|2024-11-06 07:25:00|11913.2|11908.2|11910.7|11905.7|11913.2|11908.2|11904.2|11899.2|47
1730878200000|2024-11-06 07:30:00|11911.2|11906.2|11912.2|11907.2|11916.7|11911.7|11908.2|11903.2|13
1730878500000|2024-11-06 07:35:00|11912.7|11907.7|11914.2|11909.2|11922.7|11917.7|11910.7|11905.7|33
1730878800000|2024-11-06 07:40:00|11914.7|11909.7|11899.2|11894.2|11915.7|11910.7|11893.2|11888.2|44
1730879100000|2024-11-06 07:45:00|11898.7|11893.7|11874.7|11869.7|11898.7|11893.7|11874.7|11869.7|47
1730879400000|2024-11-06 07:50:00|11873.7|11868.7|11856.7|11851.7|11873.7|11868.7|11846.7|11841.7|57
1730879700000|2024-11-06 07:55:00|11856.2|11851.2|11819.2|11814.2|11856.2|11851.2|11816.7|11811.7|129
1730880000000|2024-11-06 08:00:00|11807.2|11802.2|11765.7|11760.7|11808.2|11803.2|11753.7|11748.7|699
1730880300000|2024-11-06 08:05:00|11765.2|11760.2|11753.7|11748.7|11777.2|11772.2|11749.2|11744.2|561
1730880600000|2024-11-06 08:10:00|11754.2|11749.2|11755.7|11750.7|11758.2|11753.2|11732.2|11727.2|435
1730880900000|2024-11-06 08:15:00|11754.7|11749.7|11738.7|11733.7|11754.7|11749.7|11733.7|11728.7|344
1730881200000|2024-11-06 08:20:00|11739.2|11734.2|11707.2|11702.2|11745.7|11740.7|11706.7|11701.7|396
1730881500000|2024-11-06 08:25:00|11706.7|11701.7|11728.2|11723.2|11731.7|11726.7|11702.2|11697.2|271
1730881800000|2024-11-06 08:30:00|11728.7|11723.7|11763.2|11758.2|11763.7|11758.7|11720.7|11715.7|338
1730882100000|2024-11-06 08:35:00|11764.2|11759.2|11739.7|11734.7|11773.2|11768.2|11733.2|11728.2|263
1730882400000|2024-11-06 08:40:00|11738.7|11733.7|11723.2|11718.2|11743.7|11738.7|11720.7|11715.7|205
1730882700000|2024-11-06 08:45:00|11722.7|11717.7|11743.7|11738.7|11746.2|11741.2|11718.2|11713.2|198
1730883000000|2024-11-06 08:50:00|11743.2|11738.2|11763.7|11758.7|11766.2|11761.2|11743.2|11738.2|168
1730883300000|2024-11-06 08:55:00|11764.2|11759.2|11759.7|11754.7|11768.7|11763.7|11756.7|11751.7|128
1730883600000|2024-11-06 09:00:00|11759.2|11754.2|11766.7|11761.7|11769.7|11764.7|11754.7|11749.7|101
1730883900000|2024-11-06 09:05:00|11767.2|11762.2|11763.2|11758.2|11780.7|11775.7|11757.7|11752.7|109
1730884200000|2024-11-06 09:10:00|11763.7|11758.7|11776.7|11771.7|11783.7|11778.7|11763.2|11758.2|64
1730884500000|2024-11-06 09:15:00|11776.2|11771.2|11762.2|11757.2|11777.2|11772.2|11757.7|11752.7|42
1730884800000|2024-11-06 09:20:00|11762.7|11757.7|11737.2|11732.2|11764.2|11759.2|11730.7|11725.7|194
1730885100000|2024-11-06 09:25:00|11737.7|11732.7|11720.2|11715.2|11738.7|11733.7|11711.2|11706.2|66
1730885400000|2024-11-06 09:30:00|11719.7|11714.7|11709.2|11704.2|11725.7|11720.7|11705.7|11700.7|110
1730885700000|2024-11-06 09:35:00|11708.7|11703.7|11678.2|11673.2|11708.7|11703.7|11677.7|11672.7|251
1730886000000|2024-11-06 09:40:00|11678.7|11673.7|11642.2|11637.2|11678.7|11673.7|11635.7|11630.7|279
1730886300000|2024-11-06 09:45:00|11641.7|11636.7|11647.2|11642.2|11654.2|11649.2|11628.7|11623.7|211
1730886600000|2024-11-06 09:50:00|11647.7|11642.7|11650.2|11645.2|11658.2|11653.2|11632.7|11627.7|183
1730886900000|2024-11-06 09:55:00|11649.2|11644.2|11659.7|11654.7|11664.2|11659.2|11645.7|11640.7|234
1730887200000|2024-11-06 10:00:00|11660.7|11655.7|11672.2|11667.2|11680.2|11675.2|11658.2|11653.2|191
1730887500000|2024-11-06 10:05:00|11673.2|11668.2|11661.2|11656.2|11673.2|11668.2|11660.2|11655.2|91
1730887800000|2024-11-06 10:10:00|11660.7|11655.7|11673.2|11668.2|11674.2|11669.2|11651.7|11646.7|82
1730888100000|2024-11-06 10:15:00|11673.7|11668.7|11683.2|11678.2|11688.7|11683.7|11669.7|11664.7|101
1730888400000|2024-11-06 10:20:00|11683.7|11678.7|11686.2|11681.2|11695.2|11690.2|11680.7|11675.7|118
1730888700000|2024-11-06 10:25:00|11686.7|11681.7|11685.2|11680.2|11690.2|11685.2|11682.7|11677.7|66
1730889000000|2024-11-06 10:30:00|11683.7|11678.7|11693.7|11688.7|11701.2|11696.2|11683.2|11678.2|73
1730889300000|2024-11-06 10:35:00|11691.7|11686.7|11685.2|11680.2|11696.2|11691.2|11683.7|11678.7|82
1730889600000|2024-11-06 10:40:00|11684.7|11679.7|11677.2|11672.2|11687.2|11682.2|11671.2|11666.2|179
1730889900000|2024-11-06 10:45:00|11676.7|11671.7|11663.2|11658.2|11678.2|11673.2|11661.2|11656.2|123
1730890200000|2024-11-06 10:50:00|11662.7|11657.7|11662.2|11657.2|11663.2|11658.2|11648.2|11643.2|79
1730890500000|2024-11-06 10:55:00|11662.7|11657.7|11652.7|11647.7|11664.2|11659.2|11649.2|11644.2|56
1730890800000|2024-11-06 11:00:00|11653.2|11648.2|11641.2|11636.2|11658.2|11653.2|11635.7|11630.7|99
1730891100000|2024-11-06 11:05:00|11640.7|11635.7|11654.2|11649.2|11657.7|11652.7|11640.7|11635.7|62
1730891400000|2024-11-06 11:10:00|11653.7|11648.7|11650.2|11645.2|11653.7|11648.7|11642.7|11637.7|57
1730891700000|2024-11-06 11:15:00|11649.7|11644.7|11652.2|11647.2|11658.2|11653.2|11645.7|11640.7|88
1730892000000|2024-11-06 11:20:00|11651.7|11646.7|11655.7|11650.7|11657.2|11652.2|11650.2|11645.2|33
1730892300000|2024-11-06 11:25:00|11655.2|11650.2|11639.7|11634.7|11657.2|11652.2|11638.2|11633.2|95
1730892600000|2024-11-06 11:30:00|11638.7|11633.7|11618.2|11613.2|11638.7|11633.7|11617.2|11612.2|102
1730892900000|2024-11-06 11:35:00|11618.7|11613.7|11615.2|11610.2|11627.2|11622.2|11615.2|11610.2|60
1730893200000|2024-11-06 11:40:00|11614.7|11609.7|11610.2|11605.2|11618.2|11613.2|11606.2|11601.2|112
1730893500000|2024-11-06 11:45:00|11610.7|11605.7|11585.7|11580.7|11613.2|11608.2|11585.7|11580.7|103
1730893800000|2024-11-06 11:50:00|11585.2|11580.2|11578.7|11573.7|11589.7|11584.7|11572.2|11567.2|140
1730894100000|2024-11-06 11:55:00|11578.2|11573.2|11580.2|11575.2|11588.7|11583.7|11572.2|11567.2|60
1730894400000|2024-11-06 12:00:00|11579.7|11574.7|11592.2|11587.2|11594.2|11589.2|11571.7|11566.7|98
1730894700000|2024-11-06 12:05:00|11592.7|11587.7|11606.7|11601.7|11610.7|11605.7|11588.7|11583.7|69
1730895000000|2024-11-06 12:10:00|11607.2|11602.2|11598.7|11593.7|11609.2|11604.2|11586.7|11581.7|38
1730895300000|2024-11-06 12:15:00|11598.2|11593.2|11598.7|11593.7|11606.2|11601.2|11593.7|11588.7|55
1730895600000|2024-11-06 12:20:00|11599.2|11594.2|11590.7|11585.7|11599.2|11594.2|11589.2|11584.2|36
1730895900000|2024-11-06 12:25:00|11591.2|11586.2|11596.7|11591.7|11605.7|11600.7|11589.7|11584.7|18
1730896200000|2024-11-06 12:30:00|11597.2|11592.2|11610.2|11605.2|11610.2|11605.2|11594.7|11589.7|54
1730896500000|2024-11-06 12:35:00|11609.7|11604.7|11617.7|11612.7|11619.7|11614.7|11609.7|11604.7|57
1730896800000|2024-11-06 12:40:00|11618|11613|11623|11618|11623|11618|11612.5|11607.5|56
1730897100000|2024-11-06 12:45:00|11623.5|11618.5|11613|11608|11628|11623|11612.5|11607.5|26
1730897400000|2024-11-06 12:50:00|11614|11609|11615.5|11610.5|11617|11612|11608.5|11603.5|44
1730897700000|2024-11-06 12:55:00|11615|11610|11616.5|11611.5|11621|11616|11610.5|11605.5|44
1730898000000|2024-11-06 13:00:00|11617|11612|11609|11604|11619.5|11614.5|11607|11602|41
1730898300000|2024-11-06 13:05:00|11608.5|11603.5|11613.5|11608.5|11616|11611|11604|11599|19
1730898600000|2024-11-06 13:10:00|11614|11609|11607.5|11602.5|11614|11609|11605.5|11600.5|52
1730898900000|2024-11-06 13:15:00|11608.5|11603.5|11601|11596|11612|11607|11593|11588|78
1730899200000|2024-11-06 13:20:00|11600.5|11595.5|11601.5|11596.5|11610|11605|11600.5|11595.5|45
1730899500000|2024-11-06 13:25:00|11601|11596|11583.5|11578.5|11602.5|11597.5|11583|11578|35
1730899800000|2024-11-06 13:30:00|11583|11578|11564|11559|11583.5|11578.5|11556.5|11551.5|161
1730900100000|2024-11-06 13:35:00|11564.5|11559.5|11567|11562|11571|11566|11555|11550|33
1730900400000|2024-11-06 13:40:00|11567.5|11562.5|11552|11547|11572.5|11567.5|11550|11545|68
1730900700000|2024-11-06 13:45:00|11552.5|11547.5|11541|11536|11554|11549|11539.5|11534.5|119
1730901000000|2024-11-06 13:50:00|11541.5|11536.5|11543|11538|11548|11543|11538|11533|81
1730901300000|2024-11-06 13:55:00|11542.5|11537.5|11549.5|11544.5|11554.5|11549.5|11534|11529|51
1730901600000|2024-11-06 14:00:00|11549|11544|11514|11509|11549|11544|11514|11509|110
1730901900000|2024-11-06 14:05:00|11513.5|11508.5|11520|11515|11526.5|11521.5|11512.5|11507.5|182
1730902200000|2024-11-06 14:10:00|11519.5|11514.5|11530|11525|11532.5|11527.5|11510|11505|102
1730902500000|2024-11-06 14:15:00|11530.5|11525.5|11550.5|11545.5|11558.5|11553.5|11528|11523|113
1730902800000|2024-11-06 14:20:00|11552|11547|11522|11517|11554|11549|11522|11517|229
1730903100000|2024-11-06 14:25:00|11522.5|11517.5|11520|11515|11531.5|11526.5|11510.5|11505.5|79
1730903400000|2024-11-06 14:30:00|11522.5|11517.5|11514.5|11509.5|11522.5|11517.5|11498|11493|200
1730903700000|2024-11-06 14:35:00|11514|11509|11533|11528|11536.5|11531.5|11509.5|11504.5|143
1730904000000|2024-11-06 14:40:00|11533.5|11528.5|11525|11520|11540|11535|11520|11515|161
1730904300000|2024-11-06 14:45:00|11525.5|11520.5|11497.5|11492.5|11532.5|11527.5|11496|11491|166
1730904600000|2024-11-06 14:50:00|11497|11492|11483.5|11478.5|11498.5|11493.5|11483.5|11478.5|332
1730904900000|2024-11-06 14:55:00|11485.5|11480.5|11480|11475|11489.5|11484.5|11466|11461|253
1730905200000|2024-11-06 15:00:00|11481|11476|11477.5|11472.5|11482|11477|11460|11455|150
1730905500000|2024-11-06 15:05:00|11477|11472|11469|11464|11477.5|11472.5|11466.5|11461.5|141
1730905800000|2024-11-06 15:10:00|11470.1|11465.1|11477.6|11472.6|11488.6|11483.6|11470.1|11465.1|100
1730906100000|2024-11-06 15:15:00|11477.1|11472.1|11476.1|11471.1|11490.6|11485.6|11470.1|11465.1|73
1730906400000|2024-11-06 15:20:00|11476.6|11471.6|11488.1|11483.1|11492.1|11487.1|11473.6|11468.6|131
1730906700000|2024-11-06 15:25:00|11486.6|11481.6|11499.1|11494.1|11506.1|11501.1|11474.1|11469.1|192
1730907000000|2024-11-06 15:30:00|11498.1|11493.1|11497.1|11492.1|11506.6|11501.6|11492.6|11487.6|147
1730907300000|2024-11-06 15:35:00|11498.6|11493.6|11498.6|11493.6|11500.6|11495.6|11487.1|11482.1|121
1730907600000|2024-11-06 15:40:00|11499.1|11494.1|11494.1|11489.1|11505.6|11500.6|11491.6|11486.6|89
1730907900000|2024-11-06 15:45:00|11494.6|11489.6|11481.1|11476.1|11496.1|11491.1|11477.6|11472.6|155
1730908200000|2024-11-06 15:50:00|11481.6|11476.6|11481.6|11476.6|11482.1|11477.1|11468.6|11463.6|140
1730908500000|2024-11-06 15:55:00|11481.1|11476.1|11501.1|11496.1|11502.1|11497.1|11476.6|11471.6|104
1730908800000|2024-11-06 16:00:00|11500.1|11495.1|11488.6|11483.6|11500.6|11495.6|11474.1|11469.1|220
1730909100000|2024-11-06 16:05:00|11488.1|11483.1|11480.1|11475.1|11495.6|11490.6|11478.6|11473.6|118
1730909400000|2024-11-06 16:10:00|11479.6|11474.6|11499.6|11494.6|11500.6|11495.6|11475.6|11470.6|93
1730909700000|2024-11-06 16:15:00|11500.1|11495.1|11504.1|11499.1|11508.1|11503.1|11495.6|11490.6|117
1730910000000|2024-11-06 16:20:00|11503.6|11498.6|11496.6|11491.6|11504.1|11499.1|11494.6|11489.6|178
1730910300000|2024-11-06 16:25:00|11496.1|11491.1|11498.6|11493.6|11500.6|11495.6|11493.1|11488.1|290
1730910600000|2024-11-06 16:30:00|11499.6|11492.6|11498.6|11490.6|11503.6|11496.6|11482.6|11475.6|434
1730910900000|2024-11-06 16:35:00|11497.6|11489.6|11498.6|11490.6|11498.6|11491.6|11478.6|11472.6|284
1730911200000|2024-11-06 16:40:00|11497.6|11491.6|11496.6|11488.6|11498.6|11491.6|11492.6|11485.6|54
1730911500000|2024-11-06 16:45:00|11495.6|11489.6|11487.6|11479.6|11496.6|11490.6|11487.6|11479.6|29
1730911800000|2024-11-06 16:50:00|11488.6|11480.6|11479.6|11472.6|11489.6|11482.6|11477.6|11470.6|46
1730912100000|2024-11-06 16:55:00|11480.6|11473.6|11481.6|11472.6|11485.6|11478.6|11478.6|11471.6|32
1730912400000|2024-11-06 17:00:00|11480.6|11471.6|11469.6|11462.6|11480.6|11471.6|11463.6|11457.6|74
1730912700000|2024-11-06 17:05:00|11468.6|11460.6|11474.6|11466.6|11474.6|11466.6|11465.6|11458.6|33
1730913000000|2024-11-06 17:10:00|11473.6|11467.6|11479.6|11471.6|11481.6|11474.6|11473.6|11467.6|43
1730913300000|2024-11-06 17:15:00|11478.6|11470.6|11468.6|11460.6|11479.6|11471.6|11468.6|11459.6|22
1730913600000|2024-11-06 17:20:00|11469.6|11461.6|11468.6|11461.6|11469.6|11461.6|11464.6|11456.6|14
1730913900000|2024-11-06 17:25:00|11466.6|11459.6|11472.6|11463.6|11473.6|11464.6|11466.6|11458.6|10
1730914200000|2024-11-06 17:30:00|11473.6|11464.6|11472.6|11463.6|11473.6|11465.6|11472.6|11463.6|1
1730914500000|2024-11-06 17:35:00|11471.6|11461.6|11472.6|11463.6|11474.6|11467.6|11469.6|11461.6|13
1730914800000|2024-11-06 17:40:00|11473.6|11464.6|11475.6|11466.6|11475.6|11468.6|11472.6|11464.6|2
1730915100000|2024-11-06 17:45:00|11474.6|11465.6|11481.6|11473.6|11482.6|11474.6|11474.6|11464.6|10
1730915400000|2024-11-06 17:50:00|11480.6|11472.6|11482.6|11473.6|11482.6|11475.6|11478.6|11469.6|18
1730915700000|2024-11-06 17:55:00|11483.6|11474.6|11482.6|11474.6|11484.6|11477.6|11482.6|11474.6|8
1730916000000|2024-11-06 18:00:00|11481.6|11471.6|11485.6|11474.6|11487.1|11478.6|11477.6|11471.6|15
1730916300000|2024-11-06 18:05:00|11484.6|11475.6|11485.6|11477.6|11485.6|11479.6|11481.6|11472.6|2
1730916600000|2024-11-06 18:10:00|11486.6|11478.6|11489.6|11479.6|11491.6|11482.6|11483.6|11476.6|20
1730916900000|2024-11-06 18:15:00|11488.6|11480.6|11496.6|11486.6|11497.6|11490.6|11488.6|11479.6|20
1730917200000|2024-11-06 18:20:00|11497.6|11487.6|11495.6|11487.6|11497.6|11490.6|11495.6|11486.6|6
1730917500000|2024-11-06 18:25:00|11496.6|11488.6|11497.6|11488.6|11498.6|11488.6|11492.6|11483.6|15
1730917800000|2024-11-06 18:30:00|11498.6|11489.6|11497.6|11488.6|11498.6|11491.6|11494.6|11482.6|11
1730918100000|2024-11-06 18:35:00|11496.6|11487.6|11495.6|11486.6|11496.6|11490.6|11494.6|11486.6|8
1730918400000|2024-11-06 18:40:00|11496.6|11487.6|11495.6|11486.6|11501.6|11494.6|11495.6|11486.6|16
1730918700000|2024-11-06 18:45:00|11497.6|11488.6|11503.6|11494.6|11506.6|11498.6|11497.6|11488.6|28
1730919000000|2024-11-06 18:50:00|11502.6|11491.6|11500.6|11490.6|11502.6|11495.6|11499.6|11489.6|21
1730919300000|2024-11-06 18:55:00|11502.6|11491.6|11502.3|11490.3|11507.6|11496.6|11498.6|11487.6|17
1730919600000|2024-11-06 19:00:00|11502.2|11490.2|11502.4|11490.4|11506.6|11494.6|11500.2|11488.2|0
1730919900000|2024-11-06 19:05:00|11502.3|11490.3|11500.2|11488.2|11502.4|11490.4|11495.9|11483.9|0
1730920200000|2024-11-06 19:10:00|11500.1|11488.1|11500.4|11488.4|11504.6|11492.6|11498.1|11486.1|0
1730920500000|2024-11-06 19:15:00|11500.3|11488.3|11494.1|11482.1|11500.4|11488.4|11489.9|11477.9|0
1730920800000|2024-11-06 19:20:00|11494.2|11482.2|11492|11480|11496.3|11484.3|11492|11480|0
1730921100000|2024-11-06 19:25:00|11494.1|11482.1|11490|11478|11494.2|11482.2|11487.9|11475.9|0
1730921400000|2024-11-06 19:30:00|11491.1|11479.1|11498.3|11486.3|11500.6|11488.6|11490|11478|0
1730921700000|2024-11-06 19:35:00|11497.3|11485.3|11500.4|11488.4|11502.6|11490.6|11496.2|11484.2|0
1730922000000|2024-11-06 19:40:00|11502.5|11490.5|11502.4|11490.4|11502.5|11490.5|11498.2|11486.2|0
1730922300000|2024-11-06 19:45:00|11504.5|11492.5|11502.5|11490.5|11506.7|11494.7|11502.5|11490.5|0
1730922600000|2024-11-06 19:50:00|11502.4|11490.4|11494.1|11482.1|11502.5|11490.5|11491.9|11479.9|0
1730922900000|2024-11-06 19:55:00|11494|11482|11494.2|11482.2|11496.3|11484.3|11492.9|11480.9|0
1730923200000|2024-11-06 20:00:00|11496.2|11484.2|11496.3|11484.3|11498.5|11486.5|11494.1|11482.1|0
1730923500000|2024-11-06 20:05:00|11494.2|11482.2|11496.5|11484.5|11500.6|11488.6|11494.2|11482.2|0
1730923800000|2024-11-06 20:10:00|11496.6|11484.6|11503|11491|11503.1|11491.1|11496.5|11484.5|0
1730924100000|2024-11-06 20:15:00|11500.9|11488.9|11503|11491|11504.1|11492.1|11500.9|11488.9|0
1730924400000|2024-11-06 20:20:00|11503.1|11491.1|11506.9|11494.9|11507.2|11495.2|11500.9|11488.9|0
1730924700000|2024-11-06 20:25:00|11507|11495|11528.1|11516.1|11528.2|11516.2|11507|11495|0
1730925000000|2024-11-06 20:30:00|11527.8|11515.8|11517.4|11505.4|11527.8|11515.8|11515.2|11503.2|0
1730925300000|2024-11-06 20:35:00|11517.3|11505.3|11512.9|11500.9|11519.4|11507.4|11512.9|11500.9|0
1730925600000|2024-11-06 20:40:00|11513|11501|11515.4|11503.4|11519.3|11507.3|11512.9|11500.9|0
1730925900000|2024-11-06 20:45:00|11512.7|11500.7|11508.8|11496.8|11513|11501|11508.5|11496.5|0
1730926200000|2024-11-06 20:50:00|11507.8|11495.8|11500|11488|11508.8|11496.8|11492.7|11480.7|0
1730926500000|2024-11-06 20:55:00|11500.1|11488.1|11510.5|11498.5|11512.7|11500.7|11500.1|11488.1|0
1730926800000|2024-11-06 21:00:00|11510.4|11498.4|11513.1|11501.1|11518.4|11506.4|11506.6|11494.6|0
1730927100000|2024-11-06 21:05:00|11513.5|11501.5|11510.1|11498.1|11514.4|11502.4|11509.6|11497.6|0
1730927400000|2024-11-06 21:10:00|11510.5|11498.5|11512.1|11500.1|11513.4|11501.4|11509.4|11497.4|0
1730927700000|2024-11-06 21:15:00|11512.5|11500.5|11515.5|11503.5|11515.5|11503.5|11510.4|11498.4|0
1730928000000|2024-11-06 21:20:00|11515.3|11503.3|11516.4|11504.4|11518.1|11506.1|11514.2|11502.2|0
1730928300000|2024-11-06 21:25:00|11515.9|11503.9|11517.7|11505.7|11518.1|11506.1|11513.8|11501.8|0
1730928600000|2024-11-06 21:30:00|11517.5|11505.5|11516.4|11504.4|11517.9|11505.9|11515.9|11503.9|0
1730928900000|2024-11-06 21:35:00|11515.9|11503.9|11516.4|11504.4|11516.8|11504.8|11514.4|11502.4|0
1730929200000|2024-11-06 21:40:00|11515.9|11503.9|11515.9|11503.9|11518.5|11506.5|11515.5|11503.5|0
1730929500000|2024-11-06 21:45:00|11515.7|11503.7|11521.5|11509.5|11521.5|11509.5|11515.5|11503.5|0
1730929800000|2024-11-06 21:50:00|11521.3|11509.3|11523.7|11511.7|11526|11514|11521.1|11509.1|0
1730930100000|2024-11-06 21:55:00|11523.5|11511.5|11528|11516|11528.8|11516.8|11523.5|11511.5|0
1730930400000|2024-11-06 22:00:00|11527.1|11515.1|11526.6|11514.6|11527.6|11515.6|11526.1|11514.1|0
1730930700000|2024-11-06 22:05:00|11526.3|11514.3|11528.2|11516.2|11528.2|11516.2|11526.1|11514.1|0
1730931000000|2024-11-06 22:10:00|11527.6|11515.6|11528.8|11516.8|11528.8|11516.8|11527.6|11515.6|0
1730931300000|2024-11-06 22:15:00|11528|11516|11526.9|11514.9|11528.4|11516.4|11526.3|11514.3|0
1730931600000|2024-11-06 22:20:00|11527.3|11515.3|11525|11513|11527.3|11515.3|11524.8|11512.8|0
1730931900000|2024-11-06 22:25:00|11525.2|11513.2|11525.2|11513.2|11525.4|11513.4|11525.2|11513.2|0
1730932200000|2024-11-06 22:30:00|11524.3|11512.3|11524.3|11512.3|11524.5|11512.5|11524.3|11512.3|0
1730932500000|2024-11-06 22:35:00|11524.1|11512.1|11522.4|11510.4|11524.1|11512.1|11522.4|11510.4|0
1730932800000|2024-11-06 22:40:00|11521.7|11509.7|11521.1|11509.1|11522|11510|11519.6|11507.6|0
1730933100000|2024-11-06 22:45:00|11521.5|11509.5|11521.7|11509.7|11521.7|11509.7|11521.1|11509.1|0
1730933400000|2024-11-06 22:50:00|11521.8|11509.8|11523.5|11511.5|11523.5|11511.5|11521.8|11509.8|0
1730933700000|2024-11-06 22:55:00|11523.3|11511.3|11523.3|11511.3|11524.2|11512.2|11523.1|11511.1|0
1730934000000|2024-11-06 23:00:00|11523.5|11511.5|11520.3|11508.3|11523.9|11511.9|11518.4|11506.4|0
1730934300000|2024-11-06 23:05:00|11520.1|11508.1|11519.6|11507.6|11521.4|11509.4|11517.5|11505.5|0
1730934600000|2024-11-06 23:10:00|11519.7|11507.7|11520.5|11508.5|11520.9|11508.9|11519.7|11507.7|0
1730934900000|2024-11-06 23:15:00|11520.1|11508.1|11516.3|11504.3|11520.7|11508.7|11515|11503|0
1730935200000|2024-11-06 23:20:00|11515.9|11503.9|11515.9|11503.9|11517.6|11505.6|11515|11503|0
1730935500000|2024-11-06 23:25:00|11516.1|11504.1|11518.5|11506.5|11518.9|11506.9|11515|11503|0
1730935800000|2024-11-06 23:30:00|11518.2|11506.2|11516.3|11504.3|11518.5|11506.5|11515.3|11503.3|0
1730936100000|2024-11-06 23:35:00|11516.6|11504.6|11516.3|11504.3|11516.8|11504.8|11515.1|11503.1|0
1730936400000|2024-11-06 23:40:00|11515.9|11503.9|11512.9|11500.9|11516.8|11504.8|11510.8|11498.8|0
1730936700000|2024-11-06 23:45:00|11513.3|11501.3|11513.3|11501.3|11515.1|11503.1|11512.9|11500.9|0
1730937000000|2024-11-06 23:50:00|11512.9|11500.9|11512.6|11500.6|11513.3|11501.3|11511.2|11499.2|0
1730937300000|2024-11-06 23:55:00|11512.4|11500.4|11512|11500|11513.4|11501.4|11511.3|11499.3|0
1730937600000|2024-11-07 00:00:00|11511.8|11499.8|11516.3|11504.3|11517.8|11505.8|11511.8|11499.8|0
1730937900000|2024-11-07 00:05:00|11516.5|11504.5|11515.2|11503.2|11519.5|11507.5|11514.8|11502.8|0
1730938200000|2024-11-07 00:10:00|11515.4|11503.4|11516.5|11504.5|11518.7|11506.7|11515.4|11503.4|0
1730938500000|2024-11-07 00:15:00|11516.7|11504.7|11506.7|11494.7|11519|11507|11502.4|11490.4|0
1730938800000|2024-11-07 00:20:00|11508.8|11496.8|11493.9|11481.9|11508.8|11496.8|11493.9|11481.9|0
1730939100000|2024-11-07 00:25:00|11494|11482|11485.5|11473.5|11494|11482|11483.4|11471.4|0
1730939400000|2024-11-07 00:30:00|11484.4|11472.4|11487.6|11475.6|11487.6|11475.6|11480.3|11468.3|0
1730939700000|2024-11-07 00:35:00|11488.7|11476.7|11493.5|11481.5|11494.6|11482.6|11487.6|11475.6|0
1730940000000|2024-11-07 00:40:00|11493.4|11481.4|11495.3|11483.3|11498.6|11486.6|11493.2|11481.2|0
1730940300000|2024-11-07 00:45:00|11496.3|11484.3|11486.7|11474.7|11496.3|11484.3|11484.6|11472.6|0
1730940600000|2024-11-07 00:50:00|11485.6|11473.6|11486.7|11474.7|11490.9|11478.9|11484.6|11472.6|0
1730940900000|2024-11-07 00:55:00|11487.8|11475.8|11488.8|11476.8|11492|11480|11486.7|11474.7|0
1730941200000|2024-11-07 01:00:00|11487.8|11475.8|11483.7|11471.7|11487.8|11475.8|11478.4|11466.4|0
1730941500000|2024-11-07 01:05:00|11484.7|11472.7|11468|11456|11486.8|11474.8|11462.8|11450.8|0
1730941800000|2024-11-07 01:10:00|11468.1|11456.1|11474.5|11462.5|11476.6|11464.6|11466|11454|0
1730942100000|2024-11-07 01:15:00|11475.5|11463.5|11468.2|11456.2|11476.6|11464.6|11466.1|11454.1|0
1730942400000|2024-11-07 01:20:00|11466.1|11454.1|11465.1|11453.1|11468.3|11456.3|11461.9|11449.9|0
1730942700000|2024-11-07 01:25:00|11464.1|11452.1|11464.1|11452.1|11466.2|11454.2|11459.9|11447.9|0
1730943000000|2024-11-07 01:30:00|11462|11450|11472.6|11460.6|11474.7|11462.7|11462|11450|0
1730943300000|2024-11-07 01:35:00|11470.5|11458.5|11479.1|11467.1|11483.3|11471.3|11470.5|11458.5|0
1730943600000|2024-11-07 01:40:00|11479|11467|11470.5|11458.5|11479.1|11467.1|11470.5|11458.5|0
1730943900000|2024-11-07 01:45:00|11472.6|11460.6|11472.7|11460.7|11476.9|11464.9|11470.5|11458.5|0
1730944200000|2024-11-07 01:50:00|11474.8|11462.8|11470.5|11458.5|11474.8|11462.8|11468.4|11456.4|0
1730944500000|2024-11-07 01:55:00|11470.6|11458.6|11476.9|11464.9|11476.9|11464.9|11470.6|11458.6|0
1730944800000|2024-11-07 02:00:00|11475.9|11463.9|11476.8|11464.8|11479|11467|11472.6|11460.6|0
1730945100000|2024-11-07 02:05:00|11478.9|11466.9|11477|11465|11483.3|11471.3|11474.8|11462.8|0
1730945400000|2024-11-07 02:10:00|11476.9|11464.9|11472.7|11460.7|11479|11467|11470.6|11458.6|0
1730945700000|2024-11-07 02:15:00|11472.8|11460.8|11477|11465|11477.1|11465.1|11472.7|11460.7|0
1730946000000|2024-11-07 02:20:00|11476|11464|11473.9|11461.9|11477.1|11465.1|11472.8|11460.8|0
1730946300000|2024-11-07 02:25:00|11472.8|11460.8|11468.6|11456.6|11474.9|11462.9|11468.6|11456.6|0
1730946600000|2024-11-07 02:30:00|11469.7|11457.7|11466.5|11454.5|11472.8|11460.8|11464.4|11452.4|0
1730946900000|2024-11-07 02:35:00|11464.4|11452.4|11462.4|11450.4|11466.6|11454.6|11460.3|11448.3|0
1730947200000|2024-11-07 02:40:00|11464.4|11452.4|11458.2|11446.2|11464.4|11452.4|11456.1|11444.1|0
1730947500000|2024-11-07 02:45:00|11460.3|11448.3|11464.4|11452.4|11464.4|11452.4|11456|11444|0
1730947800000|2024-11-07 02:50:00|11464.5|11452.5|11464.5|11452.5|11466.6|11454.6|11462.3|11450.3|0
1730948100000|2024-11-07 02:55:00|11464.4|11452.4|11464.4|11452.4|11466.5|11454.5|11462.3|11450.3|0
1730948400000|2024-11-07 03:00:00|11464.5|11452.5|11468.7|11456.7|11475|11463|11464.5|11452.5|0
1730948700000|2024-11-07 03:05:00|11468.6|11456.6|11466.6|11454.6|11468.7|11456.7|11462.4|11450.4|0
1730949000000|2024-11-07 03:10:00|11468.7|11456.7|11467.6|11455.6|11475.1|11463.1|11467.6|11455.6|0
1730949300000|2024-11-07 03:15:00|11468.7|11456.7|11473|11461|11473|11461|11468.7|11456.7|0
1730949600000|2024-11-07 03:20:00|11470.9|11458.9|11479.4|11467.4|11479.5|11467.5|11470.9|11458.9|0
1730949900000|2024-11-07 03:25:00|11478.4|11466.4|11477.4|11465.4|11479.5|11467.5|11476.3|11464.3|0
1730950200000|2024-11-07 03:30:00|11479.5|11467.5|11475.2|11463.2|11479.5|11467.5|11475.2|11463.2|0
1730950500000|2024-11-07 03:35:00|11475.1|11463.1|11477.2|11465.2|11477.3|11465.3|11475.1|11463.1|0
1730950800000|2024-11-07 03:40:00|11477.3|11465.3|11483.6|11471.6|11485.7|11473.7|11477.3|11465.3|0
1730951100000|2024-11-07 03:45:00|11485.7|11473.7|11487.8|11475.8|11487.8|11475.8|11485.6|11473.6|0
1730951400000|2024-11-07 03:50:00|11487.7|11475.7|11487.7|11475.7|11487.8|11475.8|11483.5|11471.5|0
1730951700000|2024-11-07 03:55:00|11485.6|11473.6|11485.6|11473.6|11487.7|11475.7|11483.5|11471.5|0
1730952000000|2024-11-07 04:00:00|11483.5|11471.5|11483.3|11471.3|11485.6|11473.6|11483.2|11471.2|0
1730952300000|2024-11-07 04:05:00|11483.2|11471.2|11479.1|11467.1|11483.3|11471.3|11476.9|11464.9|0
1730952600000|2024-11-07 04:10:00|11477|11465|11474.9|11462.9|11477|11465|11472.8|11460.8|0
1730952900000|2024-11-07 04:15:00|11473.9|11461.9|11473|11461|11474.9|11462.9|11472.8|11460.8|0
1730953200000|2024-11-07 04:20:00|11473.1|11461.1|11470.9|11458.9|11475.1|11463.1|11470.9|11458.9|0
1730953500000|2024-11-07 04:25:00|11468.8|11456.8|11471.1|11459.1|11475.2|11463.2|11468.8|11456.8|0
1730953800000|2024-11-07 04:30:00|11470|11458|11469|11457|11473.2|11461.2|11469|11457|0
1730954100000|2024-11-07 04:35:00|11470|11458|11471.1|11459.1|11475.3|11463.3|11470|11458|0
1730954400000|2024-11-07 04:40:00|11469|11457|11471.1|11459.1|11472.2|11460.2|11469|11457|0
1730954700000|2024-11-07 04:45:00|11471.2|11459.2|11471.2|11459.2|11473.3|11461.3|11471.2|11459.2|0
1730955000000|2024-11-07 04:50:00|11472.2|11460.2|11474.4|11462.4|11477.6|11465.6|11471.2|11459.2|0
1730955300000|2024-11-07 04:55:00|11475.4|11463.4|11475.4|11463.4|11477.5|11465.5|11469.1|11457.1|0
1730955600000|2024-11-07 05:00:00|11474.3|11462.3|11473.5|11461.5|11475.6|11463.6|11471.4|11459.4|0
1730955900000|2024-11-07 05:05:00|11474.6|11462.6|11479.9|11467.9|11479.9|11467.9|11473.5|11461.5|0
1730956200000|2024-11-07 05:10:00|11478.8|11466.8|11486.1|11474.1|11486.2|11474.2|11477.8|11465.8|0
1730956500000|2024-11-07 05:15:00|11484|11472|11480.1|11468.1|11486.4|11474.4|11480.1|11468.1|0
1730956800000|2024-11-07 05:20:00|11482.2|11470.2|11490.5|11478.5|11490.6|11478.6|11482.2|11470.2|0
1730957100000|2024-11-07 05:25:00|11490.6|11478.6|11484.2|11472.2|11490.6|11478.6|11482.1|11470.1|0
1730957400000|2024-11-07 05:30:00|11483.2|11471.2|11490.5|11478.5|11492.7|11480.7|11482.1|11470.1|0
1730957700000|2024-11-07 05:35:00|11491.6|11479.6|11483.6|11471.6|11493.1|11481.1|11482.6|11470.6|0
1730958000000|2024-11-07 05:40:00|11484.7|11472.7|11484.7|11472.7|11486.8|11474.8|11480.5|11468.5|0
1730958300000|2024-11-07 05:45:00|11486.8|11474.8|11490.9|11478.9|11493|11481|11486.7|11474.7|0
1730958600000|2024-11-07 05:50:00|11492|11480|11503.5|11491.5|11504.5|11492.5|11490.9|11478.9|0
1730958900000|2024-11-07 05:55:00|11504.5|11492.5|11513.9|11501.9|11513.9|11501.9|11503.4|11491.4|0
1730959200000|2024-11-07 06:00:00|11518.1|11506.1|11511.8|11499.8|11518.1|11506.1|11509.7|11497.7|0
1730959500000|2024-11-07 06:05:00|11513.9|11501.9|11505.5|11493.5|11513.9|11501.9|11505.5|11493.5|0
1730959800000|2024-11-07 06:10:00|11506.6|11494.6|11513.8|11501.8|11520.1|11508.1|11503.4|11491.4|0
1730960100000|2024-11-07 06:15:00|11513.9|11501.9|11515.8|11503.8|11517.9|11505.9|11511.7|11499.7|0
1730960400000|2024-11-07 06:20:00|11513.7|11501.7|11515.9|11503.9|11518|11506|11511.6|11499.6|0
1730960700000|2024-11-07 06:25:00|11517|11505|11516|11504|11522.2|11510.2|11513.8|11501.8|0
1730961000000|2024-11-07 06:30:00|11515.9|11503.9|11507.5|11495.5|11518|11506|11507.5|11495.5|0
1730961300000|2024-11-07 06:35:00|11506.5|11494.5|11511.8|11499.8|11514|11502|11506.4|11494.4|0
1730961600000|2024-11-07 06:40:00|11511.9|11499.9|11522.3|11510.3|11522.3|11510.3|11510.8|11498.8|0
1730961900000|2024-11-07 06:45:00|11526.5|11514.5|11513.8|11501.8|11526.5|11514.5|11513.8|11501.8|0
1730962200000|2024-11-07 06:50:00|11513.9|11501.9|11525.3|11513.3|11528.4|11516.4|11513.8|11501.8|0
1730962500000|2024-11-07 06:55:00|11526.4|11514.4|11528.3|11516.3|11535.7|11523.7|11526.4|11514.4|0
1730962800000|2024-11-07 07:00:00|11528.4|11516.4|11496.1|11491.1|11532.5|11520.5|11491.6|11486.6|29
1730963100000|2024-11-07 07:05:00|11496.6|11491.6|11512.6|11507.6|11514.6|11509.6|11496.6|11491.6|11
1730963400000|2024-11-07 07:10:00|11510.6|11505.6|11513.6|11508.6|11513.6|11508.6|11509.6|11504.6|2
1730963700000|2024-11-07 07:15:00|11516.1|11511.1|11521.1|11516.1|11521.1|11516.1|11511.1|11506.1|8
1730964000000|2024-11-07 07:20:00|11521.6|11516.6|11526.1|11521.1|11530.1|11525.1|11521.6|11516.6|1
1730964300000|2024-11-07 07:25:00|11527.6|11522.6|11518.6|11513.6|11529.1|11524.1|11517.6|11512.6|15
1730964600000|2024-11-07 07:30:00|11519.1|11514.1|11518.1|11513.1|11521.6|11516.6|11513.1|11508.1|35
1730964900000|2024-11-07 07:35:00|11517.1|11512.1|11525.6|11520.6|11529.1|11524.1|11516.1|11511.1|28
1730965200000|2024-11-07 07:40:00|11525.1|11520.1|11512.1|11507.1|11525.1|11520.1|11509.1|11504.1|7
1730965500000|2024-11-07 07:45:00|11511.6|11506.6|11508.1|11503.1|11515.6|11510.6|11504.1|11499.1|14
1730965800000|2024-11-07 07:50:00|11507.6|11502.6|11515.1|11510.1|11516.6|11511.6|11498.6|11493.6|21
1730966100000|2024-11-07 07:55:00|11513.1|11508.1|11535.1|11530.1|11535.1|11530.1|11504.1|11499.1|114
1730966400000|2024-11-07 08:00:00|11534.6|11529.6|11530.6|11525.6|11545.6|11540.6|11519.6|11514.6|949
1730966700000|2024-11-07 08:05:00|11530.1|11525.1|11556.1|11551.1|11557.1|11552.1|11527.1|11522.1|327
1730967000000|2024-11-07 08:10:00|11556.6|11551.6|11530.1|11525.1|11557.1|11552.1|11520.6|11515.6|257
1730967300000|2024-11-07 08:15:00|11530.6|11525.6|11525.1|11520.1|11533.1|11528.1|11516.1|11511.1|301
1730967600000|2024-11-07 08:20:00|11524.6|11519.6|11529.1|11524.1|11532.1|11527.1|11518.1|11513.1|192
1730967900000|2024-11-07 08:25:00|11529.6|11524.6|11549.6|11544.6|11552.1|11547.1|11529.6|11524.6|149
1730968200000|2024-11-07 08:30:00|11549.1|11544.1|11550.6|11545.6|11560.1|11555.1|11531.6|11526.6|308
1730968500000|2024-11-07 08:35:00|11550.1|11545.1|11529.6|11524.6|11550.6|11545.6|11527.6|11522.6|248
1730968800000|2024-11-07 08:40:00|11530.7|11525.7|11546.2|11541.2|11546.2|11541.2|11525.2|11520.2|223
1730969100000|2024-11-07 08:45:00|11546.7|11541.7|11550.2|11545.2|11560.7|11555.7|11545.7|11540.7|228
1730969400000|2024-11-07 08:50:00|11550.7|11545.7|11559.2|11554.2|11564.2|11559.2|11547.2|11542.2|161
1730969700000|2024-11-07 08:55:00|11558.7|11553.7|11563.2|11558.2|11563.7|11558.7|11546.2|11541.2|85
1730970000000|2024-11-07 09:00:00|11562.7|11557.7|11550.7|11545.7|11562.7|11557.7|11546.2|11541.2|132
1730970300000|2024-11-07 09:05:00|11552.2|11547.2|11560.2|11555.2|11561.2|11556.2|11552.2|11547.2|67
1730970600000|2024-11-07 09:10:00|11560.7|11555.7|11560.2|11555.2|11565.2|11560.2|11549.2|11544.2|100
1730970900000|2024-11-07 09:15:00|11560.7|11555.7|11559.7|11554.7|11566.2|11561.2|11559.7|11554.7|83
1730971200000|2024-11-07 09:20:00|11560.2|11555.2|11553.2|11548.2|11564.2|11559.2|11549.2|11544.2|71
1730971500000|2024-11-07 09:25:00|11552.7|11547.7|11557.7|11552.7|11559.2|11554.2|11543.2|11538.2|66
1730971800000|2024-11-07 09:30:00|11558.2|11553.2|11560.7|11555.7|11564.2|11559.2|11554.2|11549.2|95
1730972100000|2024-11-07 09:35:00|11561.2|11556.2|11551.2|11546.2|11564.7|11559.7|11545.2|11540.2|110
1730972400000|2024-11-07 09:40:00|11551.7|11546.7|11545.7|11540.7|11555.2|11550.2|11538.7|11533.7|80
1730972700000|2024-11-07 09:45:00|11545.2|11540.2|11543.2|11538.2|11548.2|11543.2|11540.7|11535.7|66
1730973000000|2024-11-07 09:50:00|11543.7|11538.7|11535.2|11530.2|11543.7|11538.7|11530.2|11525.2|95
1730973300000|2024-11-07 09:55:00|11535.7|11530.7|11543.2|11538.2|11549.2|11544.2|11532.2|11527.2|77
1730973600000|2024-11-07 10:00:00|11542.7|11537.7|11544.2|11539.2|11551.7|11546.7|11542.2|11537.2|89
1730973900000|2024-11-07 10:05:00|11543.7|11538.7|11556.2|11551.2|11560.7|11555.7|11541.2|11536.2|114
1730974200000|2024-11-07 10:10:00|11556.7|11551.7|11568.2|11563.2|11574.7|11569.7|11556.2|11551.2|152
1730974500000|2024-11-07 10:15:00|11567.7|11562.7|11556.7|11551.7|11571.2|11566.2|11552.7|11547.7|90
1730974800000|2024-11-07 10:20:00|11558.2|11553.2|11563.2|11558.2|11567.7|11562.7|11555.7|11550.7|102
1730975100000|2024-11-07 10:25:00|11562.2|11557.2|11547.2|11542.2|11562.2|11557.2|11547.2|11542.2|73
1730975400000|2024-11-07 10:30:00|11547.7|11542.7|11560.7|11555.7|11562.7|11557.7|11546.2|11541.2|65
1730975700000|2024-11-07 10:35:00|11560.2|11555.2|11559.2|11554.2|11561.7|11556.7|11548.7|11543.7|50
1730976000000|2024-11-07 10:40:00|11559.7|11554.7|11559.2|11554.2|11564.7|11559.7|11556.7|11551.7|47
1730976300000|2024-11-07 10:45:00|11558.7|11553.7|11559.2|11554.2|11563.2|11558.2|11551.2|11546.2|42
1730976600000|2024-11-07 10:50:00|11559.7|11554.7|11557.2|11552.2|11560.2|11555.2|11554.2|11549.2|51
1730976900000|2024-11-07 10:55:00|11557.7|11552.7|11553.2|11548.2|11561.7|11556.7|11552.7|11547.7|49
1730977200000|2024-11-07 11:00:00|11553.7|11548.7|11564.2|11559.2|11565.2|11560.2|11548.7|11543.7|33
1730977500000|2024-11-07 11:05:00|11563.7|11558.7|11566.2|11561.2|11569.2|11564.2|11561.7|11556.7|55
1730977800000|2024-11-07 11:10:00|11566.7|11561.7|11562.2|11557.2|11567.2|11562.2|11557.7|11552.7|125
1730978100000|2024-11-07 11:15:00|11561.7|11556.7|11570.7|11565.7|11573.2|11568.2|11561.2|11556.2|89
1730978400000|2024-11-07 11:20:00|11571.7|11566.7|11572.2|11567.2|11574.2|11569.2|11568.7|11563.7|32
1730978700000|2024-11-07 11:25:00|11571.7|11566.7|11566.2|11561.2|11573.2|11568.2|11565.2|11560.2|37
1730979000000|2024-11-07 11:30:00|11565.7|11560.7|11568.2|11563.2|11571.2|11566.2|11564.7|11559.7|37
1730979300000|2024-11-07 11:35:00|11568.7|11563.7|11559.2|11554.2|11568.7|11563.7|11556.2|11551.2|31
1730979600000|2024-11-07 11:40:00|11559.7|11554.7|11566.2|11561.2|11566.7|11561.7|11557.7|11552.7|26
1730979900000|2024-11-07 11:45:00|11565.7|11560.7|11556.7|11551.7|11570.2|11565.2|11554.7|11549.7|40
1730980200000|2024-11-07 11:50:00|11557.2|11552.2|11552.2|11547.2|11561.2|11556.2|11551.7|11546.7|40
1730980500000|2024-11-07 11:55:00|11552.7|11547.7|11553.7|11548.7|11554.7|11549.7|11550.2|11545.2|19
1730980800000|2024-11-07 12:00:00|11554.7|11549.7|11563.2|11558.2|11567.2|11562.2|11553.2|11548.2|78
1730981100000|2024-11-07 12:05:00|11563.7|11558.7|11572.7|11567.7|11573.2|11568.2|11560.7|11555.7|155
1730981400000|2024-11-07 12:10:00|11573.2|11568.2|11581.7|11576.7|11582.2|11577.2|11572.7|11567.7|67
1730981700000|2024-11-07 12:15:00|11581.2|11576.2|11571.2|11566.2|11584.2|11579.2|11570.2|11565.2|54
1730982000000|2024-11-07 12:20:00|11571.7|11566.7|11575.2|11570.2|11576.7|11571.7|11570.2|11565.2|33
1730982300000|2024-11-07 12:25:00|11575.7|11570.7|11585.2|11580.2|11585.7|11580.7|11575.2|11570.2|75
1730982600000|2024-11-07 12:30:00|11585.7|11580.7|11583.2|11578.2|11590.2|11585.2|11580.7|11575.7|80
1730982900000|2024-11-07 12:35:00|11582.7|11577.7|11573.2|11568.2|11582.7|11577.7|11570.2|11565.2|39
1730983200000|2024-11-07 12:40:00|11572.2|11567.2|11561.2|11556.2|11574.7|11569.7|11560.7|11555.7|44
1730983500000|2024-11-07 12:45:00|11560.7|11555.7|11561.2|11556.2|11567.7|11562.7|11554.7|11549.7|62
1730983800000|2024-11-07 12:50:00|11560.7|11555.7|11557.7|11552.7|11562.7|11557.7|11554.2|11549.2|18
1730984100000|2024-11-07 12:55:00|11557.2|11552.2|11553.7|11548.7|11560.2|11555.2|11551.7|11546.7|36
1730984400000|2024-11-07 13:00:00|11554.7|11549.7|11563.2|11558.2|11564.2|11559.2|11554.2|11549.2|51
1730984700000|2024-11-07 13:05:00|11563.7|11558.7|11564.2|11559.2|11570.2|11565.2|11557.2|11552.2|30
1730985000000|2024-11-07 13:10:00|11564.7|11559.7|11573.2|11568.2|11573.2|11568.2|11559.2|11554.2|113
1730985300000|2024-11-07 13:15:00|11573.7|11568.7|11583.7|11578.7|11584.2|11579.2|11572.7|11567.7|66
1730985600000|2024-11-07 13:20:00|11582.2|11577.2|11583.2|11578.2|11584.7|11579.7|11578.7|11573.7|58
1730985900000|2024-11-07 13:25:00|11582.2|11577.2|11586.7|11581.7|11589.2|11584.2|11582.2|11577.2|33
1730986200000|2024-11-07 13:30:00|11586.2|11581.2|11588.2|11583.2|11589.7|11584.7|11579.7|11574.7|56
1730986500000|2024-11-07 13:35:00|11588.7|11583.7|11576.2|11571.2|11590.2|11585.2|11573.2|11568.2|47
1730986800000|2024-11-07 13:40:00|11575.7|11570.7|11575.7|11570.7|11580.2|11575.2|11570.2|11565.2|31
1730987100000|2024-11-07 13:45:00|11576.2|11571.2|11578.2|11573.2|11579.2|11574.2|11570.2|11565.2|65
1730987400000|2024-11-07 13:50:00|11577.7|11572.7|11571.2|11566.2|11577.7|11572.7|11567.7|11562.7|53
1730987700000|2024-11-07 13:55:00|11571.7|11566.7|11577.2|11572.2|11579.2|11574.2|11569.2|11564.2|45
1730988000000|2024-11-07 14:00:00|11578.2|11573.2|11579.2|11574.2|11582.7|11577.7|11571.7|11566.7|44
1730988300000|2024-11-07 14:05:00|11579.7|11574.7|11587.2|11582.2|11588.7|11583.7|11577.2|11572.2|91
1730988600000|2024-11-07 14:10:00|11587.7|11582.7|11594.2|11589.2|11594.2|11589.2|11584.2|11579.2|63
1730988900000|2024-11-07 14:15:00|11593.7|11588.7|11591.2|11586.2|11599.2|11594.2|11585.2|11580.2|124
1730989200000|2024-11-07 14:20:00|11591.7|11586.7|11604.7|11599.7|11605.7|11600.7|11588.2|11583.2|88
1730989500000|2024-11-07 14:25:00|11605.2|11600.2|11603.2|11598.2|11606.2|11601.2|11595.7|11590.7|72
1730989800000|2024-11-07 14:30:00|11603.7|11598.7|11591.7|11586.7|11612.2|11607.2|11589.2|11584.2|165
1730990100000|2024-11-07 14:35:00|11592.2|11587.2|11601.2|11596.2|11605.2|11600.2|11590.7|11585.7|100
1730990400000|2024-11-07 14:40:00|11600.7|11595.7|11601.2|11596.2|11607.2|11602.2|11598.2|11593.2|145
1730990700000|2024-11-07 14:45:00|11601.7|11596.7|11600.2|11595.2|11607.2|11602.2|11598.2|11593.2|101
1730991000000|2024-11-07 14:50:00|11599.7|11594.7|11618.2|11613.2|11618.7|11613.7|11599.2|11594.2|96
1730991300000|2024-11-07 14:55:00|11618.7|11613.7|11612.2|11607.2|11622.2|11617.2|11612.2|11607.2|104
1730991600000|2024-11-07 15:00:00|11612.7|11607.7|11627.2|11622.2|11627.2|11622.2|11612.7|11607.7|148
1730991900000|2024-11-07 15:05:00|11627.7|11622.7|11614.2|11609.2|11627.7|11622.7|11611.7|11606.7|82
1730992200000|2024-11-07 15:10:00|11613.7|11608.7|11602.2|11597.2|11614.2|11609.2|11599.7|11594.7|83
1730992500000|2024-11-07 15:15:00|11602.7|11597.7|11591.2|11586.2|11606.2|11601.2|11588.7|11583.7|60
1730992800000|2024-11-07 15:20:00|11590.7|11585.7|11604.2|11599.2|11604.7|11599.7|11587.2|11582.2|73
1730993100000|2024-11-07 15:25:00|11603.7|11598.7|11597.2|11592.2|11604.7|11599.7|11595.7|11590.7|53
1730993400000|2024-11-07 15:30:00|11596.7|11591.7|11602.7|11597.7|11605.7|11600.7|11596.2|11591.2|55
1730993700000|2024-11-07 15:35:00|11603.2|11598.2|11609.7|11604.7|11610.7|11605.7|11598.7|11593.7|70
1730994000000|2024-11-07 15:40:00|11610.2|11605.2|11612.2|11607.2|11613.7|11608.7|11605.2|11600.2|90
1730994300000|2024-11-07 15:45:00|11611.7|11606.7|11615.2|11610.2|11618.2|11613.2|11609.2|11604.2|83
1730994600000|2024-11-07 15:50:00|11615.7|11610.7|11606.2|11601.2|11617.2|11612.2|11604.7|11599.7|120
1730994900000|2024-11-07 15:55:00|11605.7|11600.7|11602.2|11597.2|11610.2|11605.2|11602.2|11597.2|63
1730995200000|2024-11-07 16:00:00|11604.2|11599.2|11593.7|11588.7|11608.2|11603.2|11592.2|11587.2|163
1730995500000|2024-11-07 16:05:00|11592.7|11587.7|11575.2|11570.2|11592.7|11587.7|11571.7|11566.7|102
1730995800000|2024-11-07 16:10:00|11575.7|11570.7|11585.7|11580.7|11586.7|11581.7|11573.2|11568.2|128
1730996100000|2024-11-07 16:15:00|11583.7|11578.7|11589.2|11584.2|11590.2|11585.2|11582.7|11577.7|169
1730996400000|2024-11-07 16:20:00|11588.7|11583.7|11585.7|11580.7|11589.7|11584.7|11584.7|11579.7|114
1730996700000|2024-11-07 16:25:00|11586.2|11581.2|11578.7|11573.7|11586.7|11581.7|11575.2|11570.2|207
1730997000000|2024-11-07 16:30:00|11579.2|11573.2|11572.2|11566.2|11581.2|11575.2|11564.2|11557.2|580
1730997300000|2024-11-07 16:35:00|11573.2|11565.2|11575.2|11568.2|11576.2|11570.2|11564.2|11557.2|208
1730997600000|2024-11-07 16:40:00|11574.2|11569.2|11576.2|11569.2|11577.2|11570.2|11574.2|11567.2|40
1730997900000|2024-11-07 16:45:00|11578.2|11570.2|11577.2|11570.2|11578.2|11571.2|11575.2|11568.2|38
1730998200000|2024-11-07 16:50:00|11578.2|11571.2|11588.2|11581.2|11588.2|11581.2|11577.2|11571.2|35
1730998500000|2024-11-07 16:55:00|11587.2|11580.2|11589.2|11582.2|11589.2|11582.2|11586.2|11579.2|4
1730998800000|2024-11-07 17:00:00|11588.2|11581.2|11585.2|11578.2|11588.2|11582.2|11582.2|11575.2|30
1730999100000|2024-11-07 17:05:00|11584.2|11577.2|11586.2|11579.2|11587.2|11580.2|11583.2|11577.2|12
1730999400000|2024-11-07 17:10:00|11587.2|11580.2|11588.2|11581.2|11589.2|11582.2|11586.2|11579.2|1
1730999700000|2024-11-07 17:15:00|11589.2|11582.2|11591.2|11585.2|11591.2|11585.2|11588.2|11581.2|9
1731000000000|2024-11-07 17:20:00|11592.2|11586.2|11593.2|11586.2|11593.2|11586.2|11590.2|11584.2|10
1731000300000|2024-11-07 17:25:00|11592.2|11585.2|11594.2|11588.2|11595.2|11588.2|11592.2|11585.2|12
1731000600000|2024-11-07 17:30:00|11595.2|11587.2|11594.2|11588.2|11596.2|11589.2|11593.2|11587.2|14
1731000900000|2024-11-07 17:35:00|11595.2|11587.2|11592.2|11586.2|11595.2|11587.2|11591.2|11585.2|21
1731001200000|2024-11-07 17:40:00|11593.2|11585.2|11593.2|11587.2|11594.2|11588.2|11591.2|11585.2|28
1731001500000|2024-11-07 17:45:00|11592.2|11586.2|11589.2|11583.2|11594.2|11587.2|11588.2|11582.2|26
1731001800000|2024-11-07 17:50:00|11590.2|11582.2|11589.2|11582.2|11590.2|11582.2|11586.2|11580.2|28
1731002100000|2024-11-07 17:55:00|11588.2|11581.2|11584.2|11577.2|11589.2|11583.2|11583.2|11577.2|42
1731002400000|2024-11-07 18:00:00|11585.2|11578.2|11582.2|11575.2|11586.2|11578.2|11581.2|11574.2|17
1731002700000|2024-11-07 18:05:00|11584.2|11576.2|11581.2|11574.2|11584.2|11577.2|11579.2|11572.2|11
1731003000000|2024-11-07 18:10:00|11580.2|11573.2|11577.2|11570.2|11580.2|11573.2|11576.2|11570.2|13
1731003300000|2024-11-07 18:15:00|11578.2|11571.2|11573.2|11567.2|11578.2|11571.2|11573.2|11567.2|16
1731003600000|2024-11-07 18:20:00|11575.2|11566.2|11576.2|11569.2|11577.2|11569.2|11574.2|11566.2|7
1731003900000|2024-11-07 18:25:00|11577.2|11570.2|11575.2|11568.2|11577.2|11571.2|11575.2|11568.2|5
1731004200000|2024-11-07 18:30:00|11574.2|11567.2|11570.2|11564.2|11574.2|11568.2|11570.2|11564.2|9
1731004500000|2024-11-07 18:35:00|11569.2|11563.2|11569.2|11563.2|11575.7|11564.2|11568.2|11561.2|5
1731004800000|2024-11-07 18:40:00|11568.2|11561.2|11568.2|11561.2|11571.2|11564.2|11566.2|11559.2|14
1731005100000|2024-11-07 18:45:00|11569.2|11562.2|11570.2|11563.2|11574.2|11563.2|11567.2|11560.2|4
1731005400000|2024-11-07 18:50:00|11571.2|11564.2|11580.2|11573.2|11580.2|11573.2|11570.2|11563.2|53
1731005700000|2024-11-07 18:55:00|11579.2|11572.2|11580.8|11568.8|11585.2|11576.7|11573.2|11564.2|20
1731006000000|2024-11-07 19:00:00|11579.7|11567.7|11580.7|11568.7|11585.2|11573.2|11572.2|11560.2|0
1731006300000|2024-11-07 19:05:00|11578.6|11566.6|11587.1|11575.1|11587.2|11575.2|11576.4|11564.4|0
1731006600000|2024-11-07 19:10:00|11585|11573|11581.8|11569.8|11587.1|11575.1|11579.6|11567.6|0
1731006900000|2024-11-07 19:15:00|11582.9|11570.9|11581.8|11569.8|11584|11572|11579.7|11567.7|0
1731007200000|2024-11-07 19:20:00|11579.7|11567.7|11581.7|11569.7|11581.8|11569.8|11575.3|11563.3|0
1731007500000|2024-11-07 19:25:00|11581.8|11569.8|11585.8|11573.8|11588.1|11576.1|11579.6|11567.6|0
1731007800000|2024-11-07 19:30:00|11585.9|11573.9|11588.2|11576.2|11592.4|11580.4|11585.8|11573.8|0
1731008100000|2024-11-07 19:35:00|11588.3|11576.3|11586|11574|11590.3|11578.3|11581.8|11569.8|0
1731008400000|2024-11-07 19:40:00|11583.9|11571.9|11585.8|11573.8|11587.9|11575.9|11577.1|11565.1|0
1731008700000|2024-11-07 19:45:00|11585.7|11573.7|11590.2|11578.2|11592.4|11580.4|11579.4|11567.4|0
1731009000000|2024-11-07 19:50:00|11590.3|11578.3|11590.1|11578.1|11592.5|11580.5|11587.9|11575.9|0
1731009300000|2024-11-07 19:55:00|11590.2|11578.2|11603.1|11591.1|11603.1|11591.1|11590.2|11578.2|0
1731009600000|2024-11-07 20:00:00|11603|11591|11598.8|11586.8|11603|11591|11598.8|11586.8|0
1731009900000|2024-11-07 20:05:00|11598.9|11586.9|11596.7|11584.7|11600.9|11588.9|11596.6|11584.6|0
1731010200000|2024-11-07 20:10:00|11598.8|11586.8|11603.2|11591.2|11603.2|11591.2|11598.8|11586.8|0
1731010500000|2024-11-07 20:15:00|11603.3|11591.3|11607.4|11595.4|11609.6|11597.6|11603.2|11591.2|0
1731010800000|2024-11-07 20:20:00|11607.5|11595.5|11601.2|11589.2|11609.6|11597.6|11598.9|11586.9|0
1731011100000|2024-11-07 20:25:00|11603.3|11591.3|11599|11587|11603.3|11591.3|11596.8|11584.8|0
1731011400000|2024-11-07 20:30:00|11598.9|11586.9|11594.8|11582.8|11599.1|11587.1|11594.7|11582.7|0
1731011700000|2024-11-07 20:35:00|11594.7|11582.7|11590.4|11578.4|11598.9|11586.9|11590.4|11578.4|0
1731012000000|2024-11-07 20:40:00|11590.5|11578.5|11592.7|11580.7|11594.8|11582.8|11590.4|11578.4|0
1731012300000|2024-11-07 20:45:00|11596|11584|11600.1|11588.1|11602.4|11590.4|11593.9|11581.9|0
1731012600000|2024-11-07 20:50:00|11600|11588|11593.6|11581.6|11600|11588|11591.4|11579.4|0
1731012900000|2024-11-07 20:55:00|11592.5|11580.5|11600.9|11588.9|11604|11592|11589.3|11577.3|0
1731013200000|2024-11-07 21:00:00|11596.8|11584.8|11595.9|11583.9|11598.9|11586.9|11594.7|11582.7|0
1731013500000|2024-11-07 21:05:00|11595.7|11583.7|11602|11590|11603.2|11591.2|11595.5|11583.5|0
1731013800000|2024-11-07 21:10:00|11601.8|11589.8|11603.7|11591.7|11606.3|11594.3|11601.8|11589.8|0
1731014100000|2024-11-07 21:15:00|11603.3|11591.3|11607.8|11595.8|11607.8|11595.8|11602.4|11590.4|0
1731014400000|2024-11-07 21:20:00|11607.5|11595.5|11605.4|11593.4|11608.6|11596.6|11605|11593|0
1731014700000|2024-11-07 21:25:00|11605.2|11593.2|11604.1|11592.1|11605.8|11593.8|11603.9|11591.9|0
1731015000000|2024-11-07 21:30:00|11603.9|11591.9|11602.4|11590.4|11604.1|11592.1|11601.3|11589.3|0
1731015300000|2024-11-07 21:35:00|11602.3|11590.3|11604.9|11592.9|11604.9|11592.9|11601.1|11589.1|0
1731015600000|2024-11-07 21:40:00|11604.7|11592.7|11604.9|11592.9|11604.9|11592.9|11602.8|11590.8|0
1731015900000|2024-11-07 21:45:00|11604.5|11592.5|11604.9|11592.9|11605.4|11593.4|11604.1|11592.1|0
1731016200000|2024-11-07 21:50:00|11604.5|11592.5|11605.8|11593.8|11605.8|11593.8|11604.1|11592.1|0
1731016500000|2024-11-07 21:55:00|11605.4|11593.4|11602.8|11590.8|11606.2|11594.2|11602.8|11590.8|0
1731016800000|2024-11-07 22:00:00|11603|11591|11603.7|11591.7|11603.9|11591.9|11603|11591|0
1731017100000|2024-11-07 22:05:00|11603.6|11591.6|11603.4|11591.4|11603.7|11591.7|11603|11591|0
1731017400000|2024-11-07 22:10:00|11603.6|11591.6|11603.4|11591.4|11603.9|11591.9|11602.8|11590.8|0
1731017700000|2024-11-07 22:15:00|11603.2|11591.2|11603|11591|11603.6|11591.6|11603|11591|0
1731018000000|2024-11-07 22:20:00|11603.2|11591.2|11603.3|11591.3|11603.3|11591.3|11603|11591|0
1731018300000|2024-11-07 22:25:00|11603.1|11591.1|11603.1|11591.1|11603.1|11591.1|11603.1|11591.1|0
1731018600000|2024-11-07 22:30:00|11603.3|11591.3|11603.1|11591.1|11603.3|11591.3|11602.9|11590.9|0
1731018900000|2024-11-07 22:35:00|11603.5|11591.5|11604|11592|11604|11592|11603.3|11591.3|0
1731019200000|2024-11-07 22:40:00|11604.3|11592.3|11605.1|11593.1|11605.1|11593.1|11604.3|11592.3|0
1731019500000|2024-11-07 22:45:00|11605.3|11593.3|11604.7|11592.7|11605.5|11593.5|11604|11592|0
1731019800000|2024-11-07 22:50:00|11604.4|11592.4|11604.4|11592.4|11605.1|11593.1|11604.4|11592.4|0
1731020100000|2024-11-07 22:55:00|11604.7|11592.7|11605.5|11593.5|11605.5|11593.5|11604.7|11592.7|0
1731020400000|2024-11-07 23:00:00|11605.6|11593.6|11599.5|11587.5|11608.5|11596.5|11597|11585|0
1731020700000|2024-11-07 23:05:00|11600|11588|11601.2|11589.2|11602.1|11590.1|11599.1|11587.1|0
1731021000000|2024-11-07 23:10:00|11601.4|11589.4|11603.8|11591.8|11604.2|11592.2|11601.2|11589.2|0
1731021300000|2024-11-07 23:15:00|11604|11592|11603.2|11591.2|11605.5|11593.5|11602.9|11590.9|0
1731021600000|2024-11-07 23:20:00|11603.1|11591.1|11603.4|11591.4|11603.6|11591.6|11601.7|11589.7|0
1731021900000|2024-11-07 23:25:00|11603.6|11591.6|11605.1|11593.1|11605.1|11593.1|11601.2|11589.2|0
1731022200000|2024-11-07 23:30:00|11605.3|11593.3|11605.9|11593.9|11606.8|11594.8|11604.4|11592.4|0
1731022500000|2024-11-07 23:35:00|11604.9|11592.9|11602.7|11590.7|11605.3|11593.3|11602.5|11590.5|0
1731022800000|2024-11-07 23:40:00|11602.9|11590.9|11601.9|11589.9|11604.2|11592.2|11601.7|11589.7|0
1731023100000|2024-11-07 23:45:00|11601.7|11589.7|11603.2|11591.2|11604.7|11592.7|11601.7|11589.7|0
1731023400000|2024-11-07 23:50:00|11602.9|11590.9|11604.2|11592.2|11604.7|11592.7|11601.7|11589.7|0
1731023700000|2024-11-07 23:55:00|11604.4|11592.4|11605.7|11593.7|11606.2|11594.2|11603.4|11591.4|0
1731024000000|2024-11-08 00:00:00|11605.9|11593.9|11608.1|11596.1|11608.5|11596.5|11605.3|11593.3|0
1731024300000|2024-11-08 00:05:00|11607.7|11595.7|11604.5|11592.5|11607.7|11595.7|11604.1|11592.1|0
1731024600000|2024-11-08 00:10:00|11604.7|11592.7|11604.1|11592.1|11604.9|11592.9|11603.6|11591.6|0
1731024900000|2024-11-08 00:15:00|11604.3|11592.3|11603.9|11591.9|11606|11594|11599.7|11587.7|0
1731025200000|2024-11-08 00:20:00|11601.8|11589.8|11597.6|11585.6|11601.8|11589.8|11595.5|11583.5|0
1731025500000|2024-11-08 00:25:00|11599.7|11587.7|11598.6|11586.6|11599.7|11587.7|11597.6|11585.6|0
1731025800000|2024-11-08 00:30:00|11599.7|11587.7|11597.6|11585.6|11599.7|11587.7|11596.5|11584.5|0
1731026100000|2024-11-08 00:35:00|11596.5|11584.5|11596.5|11584.5|11597.6|11585.6|11595.5|11583.5|0
1731026400000|2024-11-08 00:40:00|11597.6|11585.6|11598.6|11586.6|11601.8|11589.8|11597.5|11585.5|0
1731026700000|2024-11-08 00:45:00|11599.7|11587.7|11598.6|11586.6|11599.7|11587.7|11597.6|11585.6|0
1731027000000|2024-11-08 00:50:00|11597.6|11585.6|11597.4|11585.4|11597.6|11585.6|11594.4|11582.4|0
1731027300000|2024-11-08 00:55:00|11596.3|11584.3|11596.4|11584.4|11597.4|11585.4|11596.3|11584.3|0
1731027600000|2024-11-08 01:00:00|11597.4|11585.4|11596.3|11584.3|11597.4|11585.4|11593.1|11581.1|0
1731027900000|2024-11-08 01:05:00|11595.3|11583.3|11597.4|11585.4|11598.5|11586.5|11595.3|11583.3|0
1731028200000|2024-11-08 01:10:00|11598.5|11586.5|11595.3|11583.3|11599.5|11587.5|11595.3|11583.3|0
1731028500000|2024-11-08 01:15:00|11595.4|11583.4|11594.3|11582.3|11597.4|11585.4|11593.2|11581.2|0
1731028800000|2024-11-08 01:20:00|11595.3|11583.3|11592.2|11580.2|11597.4|11585.4|11592.2|11580.2|0
1731029100000|2024-11-08 01:25:00|11591.1|11579.1|11593.3|11581.3|11593.3|11581.3|11591.1|11579.1|0
1731029400000|2024-11-08 01:30:00|11594.4|11582.4|11593.2|11581.2|11595.4|11583.4|11591.1|11579.1|0
1731029700000|2024-11-08 01:35:00|11592.2|11580.2|11592.2|11580.2|11593.3|11581.3|11590.1|11578.1|0
1731030000000|2024-11-08 01:40:00|11591.2|11579.2|11595.4|11583.4|11595.4|11583.4|11591.1|11579.1|0
1731030300000|2024-11-08 01:45:00|11594.3|11582.3|11591.2|11579.2|11595.4|11583.4|11591.2|11579.2|0
1731030600000|2024-11-08 01:50:00|11593.3|11581.3|11592.3|11580.3|11593.3|11581.3|11591.2|11579.2|0
1731030900000|2024-11-08 01:55:00|11591.2|11579.2|11591.3|11579.3|11593.3|11581.3|11591.2|11579.2|0
1731031200000|2024-11-08 02:00:00|11591.2|11579.2|11591.3|11579.3|11593.4|11581.4|11591.2|11579.2|0
1731031500000|2024-11-08 02:05:00|11591.2|11579.2|11589.2|11577.2|11591.3|11579.3|11589.1|11577.1|0
1731031800000|2024-11-08 02:10:00|11590.2|11578.2|11591.3|11579.3|11593.4|11581.4|11590.2|11578.2|0
1731032100000|2024-11-08 02:15:00|11590.3|11578.3|11589.2|11577.2|11591.3|11579.3|11589.2|11577.2|0
1731032400000|2024-11-08 02:20:00|11589.1|11577.1|11589.1|11577.1|11591.2|11579.2|11589.1|11577.1|0
1731032700000|2024-11-08 02:25:00|11590.1|11578.1|11590.1|11578.1|11591.2|11579.2|11589.1|11577.1|0
1731033000000|2024-11-08 02:30:00|11589.1|11577.1|11589.1|11577.1|11591.2|11579.2|11589.1|11577.1|0
1731033300000|2024-11-08 02:35:00|11588|11576|11584.8|11572.8|11589.1|11577.1|11584.8|11572.8|0
1731033600000|2024-11-08 02:40:00|11584.9|11572.9|11576.5|11564.5|11587|11575|11576.5|11564.5|0
1731033900000|2024-11-08 02:45:00|11579.1|11567.1|11581.1|11569.1|11582.2|11570.2|11579.1|11567.1|0
1731034200000|2024-11-08 02:50:00|11580.1|11568.1|11580.1|11568.1|11581.1|11569.1|11579|11567|0
1731034500000|2024-11-08 02:55:00|11580|11568|11582.1|11570.1|11582.1|11570.1|11579|11567|0
1731034800000|2024-11-08 03:00:00|11580.7|11568.7|11586.9|11574.9|11586.9|11574.9|11580.6|11568.6|0
1731035100000|2024-11-08 03:05:00|11587.9|11575.9|11585.9|11573.9|11589|11577|11585.9|11573.9|0
1731035400000|2024-11-08 03:10:00|11586.9|11574.9|11589|11577|11589|11577|11586.9|11574.9|0
1731035700000|2024-11-08 03:15:00|11586.9|11574.9|11586.9|11574.9|11589|11577|11586.9|11574.9|0
1731036000000|2024-11-08 03:20:00|11587|11575|11584.8|11572.8|11588|11576|11583.8|11571.8|0
1731036300000|2024-11-08 03:25:00|11584.9|11572.9|11581.7|11569.7|11584.9|11572.9|11581.7|11569.7|0
1731036600000|2024-11-08 03:30:00|11580.7|11568.7|11579.7|11567.7|11581.8|11569.8|11579.7|11567.7|0
1731036900000|2024-11-08 03:35:00|11580.7|11568.7|11580.8|11568.8|11584.9|11572.9|11580.7|11568.7|0
1731037200000|2024-11-08 03:40:00|11579.7|11567.7|11576.5|11564.5|11580.6|11568.6|11576.5|11564.5|0
1731037500000|2024-11-08 03:45:00|11575.4|11563.4|11574.4|11562.4|11577.5|11565.5|11574.4|11562.4|0
1731037800000|2024-11-08 03:50:00|11575.4|11563.4|11577.5|11565.5|11577.5|11565.5|11574.4|11562.4|0
1731038100000|2024-11-08 03:55:00|11576.5|11564.5|11575.4|11563.4|11577.5|11565.5|11575.4|11563.4|0
1731038400000|2024-11-08 04:00:00|11574.4|11562.4|11574.4|11562.4|11574.4|11562.4|11572.3|11560.3|0
1731039000000|2024-11-08 04:10:00|11576.5|11564.5|11576.5|11564.5|11576.5|11564.5|11576.5|11564.5|0
1731039300000|2024-11-08 04:15:00|11576.6|11564.6|11578.6|11566.6|11578.6|11566.6|11576.5|11564.5|0
1731039600000|2024-11-08 04:20:00|11579.7|11567.7|11580.7|11568.7|11580.7|11568.7|11579.6|11567.6|0
1731039900000|2024-11-08 04:25:00|11581.7|11569.7|11581.7|11569.7|11582.8|11570.8|11581.7|11569.7|0
1731040200000|2024-11-08 04:30:00|11580.7|11568.7|11577.5|11565.5|11581.7|11569.7|11576.5|11564.5|0
1731040500000|2024-11-08 04:35:00|11578.6|11566.6|11577.5|11565.5|11578.6|11566.6|11577.5|11565.5|0
1731040800000|2024-11-08 04:40:00|11576.5|11564.5|11578.6|11566.6|11578.6|11566.6|11576.5|11564.5|0
1731041100000|2024-11-08 04:45:00|11578.5|11566.5|11578.6|11566.6|11579.6|11567.6|11577.5|11565.5|0
1731041400000|2024-11-08 04:50:00|11577.5|11565.5|11577.5|11565.5|11578.6|11566.6|11576.5|11564.5|0
1731041700000|2024-11-08 04:55:00|11576.5|11564.5|11576.5|11564.5|11577.5|11565.5|11576.5|11564.5|0
1731042000000|2024-11-08 05:00:00|11575.4|11563.4|11575.4|11563.4|11576.5|11564.5|11574.4|11562.4|0
1731042300000|2024-11-08 05:05:00|11574.4|11562.4|11574.4|11562.4|11578.6|11566.6|11574.4|11562.4|0
1731042600000|2024-11-08 05:10:00|11576.5|11564.5|11577.6|11565.6|11577.6|11565.6|11576.5|11564.5|0
1731042900000|2024-11-08 05:15:00|11576.5|11564.5|11579.7|11567.7|11580.7|11568.7|11576.5|11564.5|0
1731043200000|2024-11-08 05:20:00|11579.6|11567.6|11580.7|11568.7|11580.7|11568.7|11578.6|11566.6|0
1731043500000|2024-11-08 05:25:00|11582.8|11570.8|11580.7|11568.7|11582.8|11570.8|11580.7|11568.7|0
1731043800000|2024-11-08 05:30:00|11580.8|11568.8|11580.8|11568.8|11582.8|11570.8|11580.7|11568.7|0
1731044100000|2024-11-08 05:35:00|11582.8|11570.8|11585|11573|11585|11573|11580.8|11568.8|0
1731044400000|2024-11-08 05:40:00|11587.1|11575.1|11588.2|11576.2|11589.3|11577.3|11587.1|11575.1|0
1731044700000|2024-11-08 05:45:00|11587.1|11575.1|11589.3|11577.3|11589.3|11577.3|11587.1|11575.1|0
1731045000000|2024-11-08 05:50:00|11591.3|11579.3|11585|11573|11591.3|11579.3|11585|11573|0
1731045300000|2024-11-08 05:55:00|11584|11572|11587.1|11575.1|11587.1|11575.1|11584|11572|0
1731045600000|2024-11-08 06:00:00|11585|11573|11587.1|11575.1|11589.2|11577.2|11585|11573|0
1731045900000|2024-11-08 06:05:00|11585|11573|11586|11574|11586|11574|11585|11573|0
1731046200000|2024-11-08 06:10:00|11585|11573|11581.8|11569.8|11586|11574|11580.8|11568.8|0
1731046500000|2024-11-08 06:15:00|11580.8|11568.8|11574.5|11562.5|11581.8|11569.8|11574.5|11562.5|0
1731046800000|2024-11-08 06:20:00|11573.5|11561.5|11575.6|11563.6|11576.6|11564.6|11573.4|11561.4|0
1731047100000|2024-11-08 06:25:00|11574.5|11562.5|11576.6|11564.6|11576.6|11564.6|11574.5|11562.5|0
1731047400000|2024-11-08 06:30:00|11577.6|11565.6|11574.5|11562.5|11578.7|11566.7|11574.5|11562.5|0
1731047700000|2024-11-08 06:35:00|11575.6|11563.6|11566.2|11554.2|11576.6|11564.6|11566.2|11554.2|0
1731048000000|2024-11-08 06:40:00|11566.3|11554.3|11566.2|11554.2|11568.3|11556.3|11562.1|11550.1|0
1731048300000|2024-11-08 06:45:00|11565.2|11553.2|11570.4|11558.4|11570.4|11558.4|11564.2|11552.2|0
1731048600000|2024-11-08 06:50:00|11571.5|11559.5|11571.5|11559.5|11572.5|11560.5|11568.3|11556.3|0
1731048900000|2024-11-08 06:55:00|11570.5|11558.5|11568.4|11556.4|11572.5|11560.5|11568.4|11556.4|0
1731049200000|2024-11-08 07:00:00|11569.4|11557.4|11564.6|11559.6|11577.6|11572.6|11561.6|11556.6|19
1731049500000|2024-11-08 07:05:00|11569.1|11564.1|11560.1|11555.1|11571.6|11566.6|11559.6|11554.6|15
1731049800000|2024-11-08 07:10:00|11560.6|11555.6|11559.1|11554.1|11563.6|11558.6|11559.1|11554.1|6
1731050100000|2024-11-08 07:15:00|11562.1|11557.1|11560.1|11555.1|11564.6|11559.6|11560.1|11555.1|9
1731050400000|2024-11-08 07:20:00|11559.6|11554.6|11561.6|11556.6|11562.6|11557.6|11556.6|11551.6|6
1731050700000|2024-11-08 07:25:00|11562.1|11557.1|11558.6|11553.6|11563.6|11558.6|11553.6|11548.6|13
1731051000000|2024-11-08 07:30:00|11558.1|11553.1|11556.6|11551.6|11558.1|11553.1|11551.1|11546.1|9
1731051300000|2024-11-08 07:35:00|11558.1|11553.1|11560.6|11555.6|11563.6|11558.6|11553.1|11548.1|9
1731051600000|2024-11-08 07:40:00|11563.1|11558.1|11568.1|11563.1|11568.6|11563.6|11559.6|11554.6|26
1731051900000|2024-11-08 07:45:00|11566.6|11561.6|11573.1|11568.1|11573.1|11568.1|11564.6|11559.6|17
1731052200000|2024-11-08 07:50:00|11573.6|11568.6|11580.1|11575.1|11580.1|11575.1|11570.6|11565.6|3
1731052500000|2024-11-08 07:55:00|11579.6|11574.6|11564.6|11559.6|11579.6|11574.6|11554.1|11549.1|58
1731052800000|2024-11-08 08:00:00|11564.1|11559.1|11562.1|11557.1|11586.1|11581.1|11554.1|11549.1|520
1731053100000|2024-11-08 08:05:00|11561.6|11556.6|11562.1|11557.1|11569.6|11564.6|11550.6|11545.6|289
1731053400000|2024-11-08 08:10:00|11562.6|11557.6|11578.6|11573.6|11582.1|11577.1|11553.1|11548.1|251
1731053700000|2024-11-08 08:15:00|11578.1|11573.1|11601.1|11596.1|11604.1|11599.1|11578.1|11573.1|254
1731054000000|2024-11-08 08:20:00|11601.6|11596.6|11603.1|11598.1|11622.6|11617.6|11601.6|11596.6|189
1731054300000|2024-11-08 08:25:00|11602.6|11597.6|11598.1|11593.1|11604.6|11599.6|11591.1|11586.1|117
1731054600000|2024-11-08 08:30:00|11597.6|11592.6|11606.1|11601.1|11606.1|11601.1|11594.1|11589.1|75
1731054900000|2024-11-08 08:35:00|11605.6|11600.6|11603.6|11598.6|11615.1|11610.1|11598.6|11593.6|99
1731055200000|2024-11-08 08:40:00|11604.7|11599.7|11596.2|11591.2|11606.2|11601.2|11592.7|11587.7|103
1731055500000|2024-11-08 08:45:00|11595.7|11590.7|11594.2|11589.2|11601.7|11596.7|11585.2|11580.2|67
1731055800000|2024-11-08 08:50:00|11593.7|11588.7|11595.2|11590.2|11601.7|11596.7|11589.2|11584.2|65
1731056100000|2024-11-08 08:55:00|11594.7|11589.7|11594.2|11589.2|11599.2|11594.2|11590.2|11585.2|77
1731056400000|2024-11-08 09:00:00|11593.7|11588.7|11575.7|11570.7|11598.2|11593.2|11574.7|11569.7|80
1731056700000|2024-11-08 09:05:00|11574.7|11569.7|11579.7|11574.7|11586.7|11581.7|11572.7|11567.7|80
1731057000000|2024-11-08 09:10:00|11580.2|11575.2|11586.2|11581.2|11588.2|11583.2|11577.7|11572.7|68
1731057300000|2024-11-08 09:15:00|11586.7|11581.7|11574.2|11569.2|11586.7|11581.7|11569.7|11564.7|42
1731057600000|2024-11-08 09:20:00|11573.7|11568.7|11555.7|11550.7|11574.2|11569.2|11553.2|11548.2|75
1731057900000|2024-11-08 09:25:00|11556.2|11551.2|11565.2|11560.2|11572.2|11567.2|11556.2|11551.2|58
1731058200000|2024-11-08 09:30:00|11565.7|11560.7|11559.7|11554.7|11567.2|11562.2|11554.2|11549.2|45
1731058500000|2024-11-08 09:35:00|11559.2|11554.2|11555.2|11550.2|11563.2|11558.2|11553.2|11548.2|70
1731058800000|2024-11-08 09:40:00|11554.7|11549.7|11549.2|11544.2|11560.2|11555.2|11546.2|11541.2|107
1731059100000|2024-11-08 09:45:00|11549.7|11544.7|11542.2|11537.2|11555.2|11550.2|11540.7|11535.7|81
1731059400000|2024-11-08 09:50:00|11541.7|11536.7|11534.7|11529.7|11551.7|11546.7|11532.7|11527.7|77
1731059700000|2024-11-08 09:55:00|11535.7|11530.7|11529.2|11524.2|11539.2|11534.2|11527.7|11522.7|109
1731060000000|2024-11-08 10:00:00|11529.7|11524.7|11538.2|11533.2|11544.7|11539.7|11527.2|11522.2|72
1731060300000|2024-11-08 10:05:00|11537.7|11532.7|11517.2|11512.2|11540.2|11535.2|11515.7|11510.7|95
1731060600000|2024-11-08 10:10:00|11516.7|11511.7|11528.2|11523.2|11532.2|11527.2|11516.2|11511.2|67
1731060900000|2024-11-08 10:15:00|11528.7|11523.7|11535.2|11530.2|11541.7|11536.7|11528.7|11523.7|80
1731061200000|2024-11-08 10:20:00|11535.7|11530.7|11536.2|11531.2|11543.2|11538.2|11532.7|11527.7|42
1731061500000|2024-11-08 10:25:00|11535.7|11530.7|11536.2|11531.2|11540.2|11535.2|11530.2|11525.2|31
1731061800000|2024-11-08 10:30:00|11535.7|11530.7|11542.7|11537.7|11545.2|11540.2|11530.2|11525.2|66
1731062100000|2024-11-08 10:35:00|11542.2|11537.2|11550.7|11545.7|11551.2|11546.2|11540.2|11535.2|121
1731062400000|2024-11-08 10:40:00|11551.2|11546.2|11547.2|11542.2|11561.7|11556.7|11545.2|11540.2|63
1731062700000|2024-11-08 10:45:00|11547.7|11542.7|11541.2|11536.2|11548.2|11543.2|11534.2|11529.2|29
1731063000000|2024-11-08 10:50:00|11540.7|11535.7|11548.2|11543.2|11550.2|11545.2|11540.7|11535.7|100
1731063300000|2024-11-08 10:55:00|11548.7|11543.7|11558.2|11553.2|11561.7|11556.7|11547.2|11542.2|75
1731063600000|2024-11-08 11:00:00|11558.7|11553.7|11556.2|11551.2|11559.2|11554.2|11548.7|11543.7|52
1731063900000|2024-11-08 11:05:00|11555.7|11550.7|11561.2|11556.2|11561.2|11556.2|11551.7|11546.7|40
1731064200000|2024-11-08 11:10:00|11561.7|11556.7|11570.2|11565.2|11574.2|11569.2|11561.2|11556.2|66
1731064500000|2024-11-08 11:15:00|11569.7|11564.7|11573.2|11568.2|11575.7|11570.7|11566.2|11561.2|12
1731064800000|2024-11-08 11:20:00|11573.7|11568.7|11575.2|11570.2|11580.7|11575.7|11571.7|11566.7|55
1731065100000|2024-11-08 11:25:00|11574.7|11569.7|11576.2|11571.2|11579.2|11574.2|11569.2|11564.2|38
1731065400000|2024-11-08 11:30:00|11575.7|11570.7|11576.2|11571.2|11579.2|11574.2|11572.2|11567.2|25
1731065700000|2024-11-08 11:35:00|11576.7|11571.7|11590.2|11585.2|11592.2|11587.2|11575.7|11570.7|63
1731066000000|2024-11-08 11:40:00|11589.7|11584.7|11583.2|11578.2|11594.2|11589.2|11582.7|11577.7|46
1731066300000|2024-11-08 11:45:00|11583.7|11578.7|11581.2|11576.2|11586.2|11581.2|11578.2|11573.2|80
1731066600000|2024-11-08 11:50:00|11581.7|11576.7|11580.7|11575.7|11581.7|11576.7|11576.2|11571.2|26
1731066900000|2024-11-08 11:55:00|11581.2|11576.2|11584.2|11579.2|11587.2|11582.2|11578.2|11573.2|22
1731067200000|2024-11-08 12:00:00|11584.7|11579.7|11594.2|11589.2|11598.2|11593.2|11584.7|11579.7|45
1731067500000|2024-11-08 12:05:00|11593.7|11588.7|11590.2|11585.2|11594.7|11589.7|11587.2|11582.2|17
1731067800000|2024-11-08 12:10:00|11590.7|11585.7|11596.2|11591.2|11600.2|11595.2|11590.2|11585.2|101
1731068100000|2024-11-08 12:15:00|11596.7|11591.7|11596.2|11591.2|11598.7|11593.7|11592.7|11587.7|35
1731068400000|2024-11-08 12:20:00|11595.7|11590.7|11587.2|11582.2|11598.2|11593.2|11585.7|11580.7|41
1731068700000|2024-11-08 12:25:00|11586.7|11581.7|11587.2|11582.2|11593.2|11588.2|11584.2|11579.2|35
1731069000000|2024-11-08 12:30:00|11586.7|11581.7|11592.2|11587.2|11593.7|11588.7|11582.7|11577.7|55
1731069300000|2024-11-08 12:35:00|11592.7|11587.7|11589.2|11584.2|11596.7|11591.7|11588.2|11583.2|50
1731069600000|2024-11-08 12:40:00|11589.1|11584.1|11597.1|11592.1|11597.1|11592.1|11589.1|11584.1|33
1731069900000|2024-11-08 12:45:00|11597.6|11592.6|11594.1|11589.1|11597.6|11592.6|11591.6|11586.6|44
1731070200000|2024-11-08 12:50:00|11593.6|11588.6|11592.6|11587.6|11599.1|11594.1|11590.1|11585.1|42
1731070500000|2024-11-08 12:55:00|11593.1|11588.1|11591.6|11586.6|11599.1|11594.1|11589.1|11584.1|32
1731070800000|2024-11-08 13:00:00|11590.1|11585.1|11599.6|11594.6|11601.1|11596.1|11589.6|11584.6|40
1731071100000|2024-11-08 13:05:00|11600.1|11595.1|11586.1|11581.1|11600.1|11595.1|11586.1|11581.1|54
1731071400000|2024-11-08 13:10:00|11585.6|11580.6|11584.1|11579.1|11587.6|11582.6|11582.1|11577.1|38
1731071700000|2024-11-08 13:15:00|11584.6|11579.6|11586.1|11581.1|11588.6|11583.6|11581.1|11576.1|56
1731072000000|2024-11-08 13:20:00|11585.6|11580.6|11589.1|11584.1|11590.1|11585.1|11583.6|11578.6|52
1731072300000|2024-11-08 13:25:00|11588.6|11583.6|11593.6|11588.6|11594.1|11589.1|11587.1|11582.1|27
1731072600000|2024-11-08 13:30:00|11593.1|11588.1|11586.1|11581.1|11593.6|11588.6|11583.6|11578.6|68
1731072900000|2024-11-08 13:35:00|11586.6|11581.6|11575.1|11570.1|11586.6|11581.6|11573.1|11568.1|67
1731073200000|2024-11-08 13:40:00|11575.6|11570.6|11574.1|11569.1|11577.6|11572.6|11569.6|11564.6|15
1731073500000|2024-11-08 13:45:00|11574.6|11569.6|11584.1|11579.1|11586.1|11581.1|11572.1|11567.1|36
1731073800000|2024-11-08 13:50:00|11583.6|11578.6|11584.6|11579.6|11591.1|11586.1|11583.1|11578.1|19
1731074100000|2024-11-08 13:55:00|11584.1|11579.1|11580.1|11575.1|11587.1|11582.1|11577.1|11572.1|35
1731074400000|2024-11-08 14:00:00|11580.6|11575.6|11584.1|11579.1|11589.1|11584.1|11579.6|11574.6|21
1731074700000|2024-11-08 14:05:00|11583.6|11578.6|11580.1|11575.1|11586.1|11581.1|11578.6|11573.6|29
1731075000000|2024-11-08 14:10:00|11580.6|11575.6|11589.6|11584.6|11589.6|11584.6|11577.6|11572.6|34
1731075300000|2024-11-08 14:15:00|11589.1|11584.1|11587.1|11582.1|11590.1|11585.1|11584.1|11579.1|43
1731075600000|2024-11-08 14:20:00|11586.6|11581.6|11591.1|11586.1|11593.6|11588.6|11582.1|11577.1|20
1731075900000|2024-11-08 14:25:00|11592.1|11587.1|11588.6|11583.6|11592.1|11587.1|11580.6|11575.6|54
1731076200000|2024-11-08 14:30:00|11589.1|11584.1|11574.1|11569.1|11593.1|11588.1|11568.1|11563.1|124
1731076500000|2024-11-08 14:35:00|11573.6|11568.6|11565.6|11560.6|11579.1|11574.1|11564.1|11559.1|121
1731076800000|2024-11-08 14:40:00|11566.1|11561.1|11558.6|11553.6|11567.6|11562.6|11558.1|11553.1|70
1731077100000|2024-11-08 14:45:00|11557.1|11552.1|11564.1|11559.1|11565.1|11560.1|11555.1|11550.1|81
1731077400000|2024-11-08 14:50:00|11563.6|11558.6|11558.1|11553.1|11563.6|11558.6|11553.6|11548.6|60
1731077700000|2024-11-08 14:55:00|11557.6|11552.6|11545.1|11540.1|11557.6|11552.6|11544.1|11539.1|233
1731078000000|2024-11-08 15:00:00|11544.6|11539.6|11534.1|11529.1|11545.6|11540.6|11532.1|11527.1|83
1731078300000|2024-11-08 15:05:00|11533.6|11528.6|11536.1|11531.1|11544.1|11539.1|11528.1|11523.1|120
1731078600000|2024-11-08 15:10:00|11538|11533|11545|11540|11546|11541|11535|11530|89
1731078900000|2024-11-08 15:15:00|11544.5|11539.5|11537|11532|11545|11540|11533|11528|100
1731079200000|2024-11-08 15:20:00|11537.5|11532.5|11540.5|11535.5|11545|11540|11535|11530|32
1731079500000|2024-11-08 15:25:00|11541|11536|11534|11529|11543|11538|11534|11529|27
1731079800000|2024-11-08 15:30:00|11533.5|11528.5|11541.5|11536.5|11541.5|11536.5|11528|11523|51
1731080100000|2024-11-08 15:35:00|11540.5|11535.5|11540|11535|11543.5|11538.5|11537|11532|45
1731080400000|2024-11-08 15:40:00|11540.5|11535.5|11541.5|11536.5|11543|11538|11538.5|11533.5|24
1731080700000|2024-11-08 15:45:00|11541|11536|11544|11539|11544.5|11539.5|11539|11534|20
1731081000000|2024-11-08 15:50:00|11544.5|11539.5|11552|11547|11553|11548|11542.5|11537.5|56
1731081300000|2024-11-08 15:55:00|11552.5|11547.5|11550|11545|11557|11552|11549|11544|60
1731081600000|2024-11-08 16:00:00|11549.5|11544.5|11540.5|11535.5|11549.5|11544.5|11538|11533|70
1731081900000|2024-11-08 16:05:00|11540|11535|11542.5|11537.5|11543.5|11538.5|11537.5|11532.5|52
1731082200000|2024-11-08 16:10:00|11542|11537|11541|11536|11545.5|11540.5|11539|11534|111
1731082500000|2024-11-08 16:15:00|11540.5|11535.5|11544.5|11539.5|11546|11541|11538|11533|77
1731082800000|2024-11-08 16:20:00|11544|11539|11548.5|11543.5|11550|11545|11542.5|11537.5|86
1731083100000|2024-11-08 16:25:00|11548|11543|11548|11543|11548.5|11543.5|11544|11539|300
1731083400000|2024-11-08 16:30:00|11548.3|11541.3|11559.3|11552.3|11559.3|11553.3|11545.3|11539.3|338
1731083700000|2024-11-08 16:35:00|11558.3|11553.3|11551.3|11545.3|11559.3|11553.3|11549.3|11543.3|103
1731084000000|2024-11-08 16:40:00|11552.3|11544.3|11552.3|11545.3|11554.3|11547.3|11548.3|11542.3|28
1731084300000|2024-11-08 16:45:00|11551.3|11544.3|11553.3|11546.3|11554.3|11547.3|11548.3|11541.3|9
1731084600000|2024-11-08 16:50:00|11554.3|11547.3|11556.3|11549.3|11557.3|11550.3|11552.3|11545.3|50
1731084900000|2024-11-08 16:55:00|11557.3|11550.3|11548.3|11541.3|11558.3|11551.3|11547.3|11540.3|26
1731085200000|2024-11-08 17:00:00|11549.3|11542.3|11546.3|11539.3|11550.3|11543.3|11546.3|11539.3|3
1731085500000|2024-11-08 17:05:00|11547.3|11538.3|11547.3|11539.3|11548.3|11541.3|11544.3|11537.3|55
1731085800000|2024-11-08 17:10:00|11546.3|11541.3|11545.3|11538.3|11550.3|11543.3|11545.3|11538.3|16
1731086100000|2024-11-08 17:15:00|11546.3|11539.3|11546.3|11539.3|11546.3|11540.3|11543.3|11536.3|11
1731086400000|2024-11-08 17:20:00|11547.3|11540.3|11545.3|11538.3|11547.3|11540.3|11544.3|11537.3|1
1731086700000|2024-11-08 17:25:00|11546.3|11539.3|11545.3|11538.3|11546.3|11539.3|11544.3|11537.3|3
1731087000000|2024-11-08 17:30:00|11544.3|11537.3|11550.3|11543.3|11550.3|11543.3|11544.3|11537.3|7
1731087300000|2024-11-08 17:35:00|11549.3|11542.3|11552.3|11545.3|11552.3|11545.3|11549.3|11542.3|4
1731087600000|2024-11-08 17:40:00|11551.3|11544.3|11550.3|11543.3|11552.3|11545.3|11549.3|11542.3|11
1731087900000|2024-11-08 17:45:00|11551.3|11544.3|11552.3|11545.3|11553.3|11546.3|11551.3|11544.3|2
1731088200000|2024-11-08 17:50:00|11553.3|11547.3|11557.3|11549.3|11557.3|11550.3|11553.3|11547.3|15
1731088500000|2024-11-08 17:55:00|11556.3|11550.3|11552.3|11545.3|11556.3|11550.3|11552.3|11545.3|15
1731088800000|2024-11-08 18:00:00|11553.3|11546.3|11551.3|11544.3|11553.3|11546.3|11550.3|11543.3|17
1731089100000|2024-11-08 18:05:00|11550.3|11543.3|11549.3|11542.3|11550.3|11543.3|11548.3|11541.3|6
1731089400000|2024-11-08 18:10:00|11548.3|11543.3|11549.3|11542.3|11549.3|11543.3|11548.3|11542.3|25
1731089700000|2024-11-08 18:15:00|11548.3|11543.3|11545.3|11538.3|11549.3|11543.3|11544.3|11538.3|28
1731090000000|2024-11-08 18:20:00|11546.3|11539.3|11545.3|11538.3|11546.3|11540.3|11545.3|11538.3|7
1731090300000|2024-11-08 18:25:00|11544.3|11539.3|11548.3|11541.3|11548.3|11541.3|11544.3|11539.3|7
1731090600000|2024-11-08 18:30:00|11550.3|11543.3|11555.3|11549.3|11558.3|11552.3|11549.3|11542.3|31
1731090900000|2024-11-08 18:35:00|11554.3|11548.3|11558.3|11551.3|11558.3|11551.3|11554.3|11546.3|3
1731091200000|2024-11-08 18:40:00|11559.3|11552.3|11558.3|11551.3|11559.3|11552.3|11557.3|11550.3|5
1731091500000|2024-11-08 18:45:00|11560.3|11552.3|11563.3|11557.3|11564.3|11557.3|11559.3|11552.3|14
1731091800000|2024-11-08 18:50:00|11564.3|11558.3|11562.3|11554.3|11564.3|11558.3|11561.3|11554.3|9
1731092100000|2024-11-08 18:55:00|11561.3|11553.3|11565|11553|11565|11555.8|11559.3|11553|10
1731092400000|2024-11-08 19:00:00|11564.9|11552.9|11564.9|11552.9|11565|11553|11562.7|11550.7|0
1731092700000|2024-11-08 19:05:00|11565|11553|11571.4|11559.4|11571.4|11559.4|11564.9|11552.9|0
1731093000000|2024-11-08 19:10:00|11571.3|11559.3|11573.4|11561.4|11573.5|11561.5|11571.2|11559.2|0
1731093300000|2024-11-08 19:15:00|11573.5|11561.5|11573.4|11561.4|11575.6|11563.6|11573.3|11561.3|0
1731093600000|2024-11-08 19:20:00|11572.3|11560.3|11575.5|11563.5|11575.5|11563.5|11571.2|11559.2|0
1731093900000|2024-11-08 19:25:00|11577.6|11565.6|11577.7|11565.7|11577.7|11565.7|11577.6|11565.6|0
1731094200000|2024-11-08 19:30:00|11577.6|11565.6|11579.7|11567.7|11579.8|11567.8|11577.6|11565.6|0
1731094500000|2024-11-08 19:35:00|11579.8|11567.8|11586.2|11574.2|11586.2|11574.2|11579.8|11567.8|0
1731094800000|2024-11-08 19:40:00|11586.1|11574.1|11584|11572|11586.2|11574.2|11584|11572|0
1731095100000|2024-11-08 19:45:00|11581.9|11569.9|11581.7|11569.7|11584|11572|11579.7|11567.7|0
1731095400000|2024-11-08 19:50:00|11581.8|11569.8|11581.7|11569.7|11581.8|11569.8|11579.6|11567.6|0
1731095700000|2024-11-08 19:55:00|11580.6|11568.6|11577.4|11565.4|11581.7|11569.7|11577.4|11565.4|0
1731096000000|2024-11-08 20:00:00|11579.5|11567.5|11579.3|11567.3|11579.5|11567.5|11577.1|11565.1|0
1731096300000|2024-11-08 20:05:00|11579.4|11567.4|11579.4|11567.4|11579.4|11567.4|11577.2|11565.2|0
1731096600000|2024-11-08 20:10:00|11579.3|11567.3|11577.2|11565.2|11579.3|11567.3|11577.1|11565.1|0
1731096900000|2024-11-08 20:15:00|11577.3|11565.3|11577.2|11565.2|11579.4|11567.4|11577.2|11565.2|0
1731097200000|2024-11-08 20:20:00|11575.1|11563.1|11577.1|11565.1|11577.1|11565.1|11573.9|11561.9|0
1731097500000|2024-11-08 20:25:00|11577.2|11565.2|11574.8|11562.8|11577.2|11565.2|11572.7|11560.7|0
1731097800000|2024-11-08 20:30:00|11574.9|11562.9|11568.4|11556.4|11574.9|11562.9|11568.4|11556.4|0
1731098100000|2024-11-08 20:35:00|11568.3|11556.3|11570.6|11558.6|11572.7|11560.7|11568.3|11556.3|0
1731098400000|2024-11-08 20:40:00|11570.5|11558.5|11568.3|11556.3|11570.5|11558.5|11568.2|11556.2|0
1731098700000|2024-11-08 20:45:00|11568.4|11556.4|11568.3|11556.3|11568.4|11556.4|11568.3|11556.3|0
1731099000000|2024-11-08 20:50:00|11568.2|11556.2|11580.9|11568.9|11580.9|11568.9|11568.2|11556.2|0
1731099300000|2024-11-08 20:55:00|11580.8|11568.8|11585.2|11573.2|11585.2|11573.2|11578.7|11566.7|0
1731099600000|2024-11-08 21:00:00|11585.3|11573.3|11586.8|11574.8|11592|11580|11584.7|11572.7|0
1731099900000|2024-11-08 21:05:00|11587.3|11575.3|11586.8|11574.8|11588.1|11576.1|11583.8|11571.8|0
1731100200000|2024-11-08 21:10:00|11586.4|11574.4|11589|11577|11589.4|11577.4|11586.4|11574.4|0
1731100500000|2024-11-08 21:15:00|11588.6|11576.6|11589.4|11577.4|11589.4|11577.4|11586.4|11574.4|0
1731100800000|2024-11-08 21:20:00|11589.9|11577.9|11591.6|11579.6|11592.9|11580.9|11589|11577|0
1731101100000|2024-11-08 21:25:00|11591.8|11579.8|11588.6|11576.6|11592.2|11580.2|11588.1|11576.1|0
1731101400000|2024-11-08 21:30:00|11588.8|11576.8|11587.3|11575.3|11589|11577|11586|11574|0
1731101700000|2024-11-08 21:35:00|11587|11575|11587.7|11575.7|11588.6|11576.6|11586.8|11574.8|0
1731102000000|2024-11-08 21:40:00|11587.9|11575.9|11585.5|11573.5|11587.9|11575.9|11585.5|11573.5|0
1731102300000|2024-11-08 21:45:00|11585.7|11573.7|11588.1|11576.1|11588.1|11576.1|11585.5|11573.5|0
1731102600000|2024-11-08 21:50:00|11587.9|11575.9|11587.3|11575.3|11588.1|11576.1|11587|11575|0
1731102900000|2024-11-08 21:55:00|11587.5|11575.5|11583.8|11571.8|11588.1|11576.1|11583.2|11571.2|0
1731279600000|2024-11-10 23:00:00|11595.2|11583.2|11595|11583|11596.3|11584.3|11593.3|11581.3|0
1731279900000|2024-11-10 23:05:00|11594.8|11582.8|11601.5|11589.5|11602.4|11590.4|11594.8|11582.8|0
1731280200000|2024-11-10 23:10:00|11601.3|11589.3|11603.7|11591.7|11603.9|11591.9|11600.9|11588.9|0
1731280500000|2024-11-10 23:15:00|11603.9|11591.9|11603.1|11591.1|11603.9|11591.9|11601.5|11589.5|0
1731280800000|2024-11-10 23:20:00|11603.3|11591.3|11602|11590|11604.8|11592.8|11601.3|11589.3|0
1731281100000|2024-11-10 23:25:00|11601.8|11589.8|11602.2|11590.2|11603.3|11591.3|11601.6|11589.6|0
1731281400000|2024-11-10 23:30:00|11602.4|11590.4|11602.9|11590.9|11603.3|11591.3|11602.2|11590.2|0
1731281700000|2024-11-10 23:35:00|11603.1|11591.1|11597.3|11585.3|11603.3|11591.3|11595.8|11583.8|0
1731282000000|2024-11-10 23:40:00|11596.9|11584.9|11598|11586|11598|11586|11596.9|11584.9|0
1731282300000|2024-11-10 23:45:00|11597.8|11585.8|11597.3|11585.3|11598.4|11586.4|11596.9|11584.9|0
1731282600000|2024-11-10 23:50:00|11597.5|11585.5|11597.3|11585.3|11597.8|11585.8|11597.1|11585.1|0
1731282900000|2024-11-10 23:55:00|11596.9|11584.9|11597.5|11585.5|11598|11586|11596.9|11584.9|0
1731283200000|2024-11-11 00:00:00|11597.6|11585.6|11597.4|11585.4|11598.6|11586.6|11596.9|11584.9|0
1731283500000|2024-11-11 00:05:00|11597.3|11585.3|11596.3|11584.3|11597.4|11585.4|11596.3|11584.3|0
1731283800000|2024-11-11 00:10:00|11596|11584|11596.3|11584.3|11596.7|11584.7|11596|11584|0
1731284100000|2024-11-11 00:15:00|11596.5|11584.5|11601.5|11589.5|11602.6|11590.6|11593.1|11581.1|0
1731284400000|2024-11-11 00:20:00|11603.6|11591.6|11603.6|11591.6|11605.7|11593.7|11603.6|11591.6|0
1731285000000|2024-11-11 00:30:00|11601.5|11589.5|11597.3|11585.3|11603.6|11591.6|11597.3|11585.3|0
1731285300000|2024-11-11 00:35:00|11597.2|11585.2|11599.3|11587.3|11599.3|11587.3|11595.1|11583.1|0
1731285600000|2024-11-11 00:40:00|11597.2|11585.2|11596.1|11584.1|11599.3|11587.3|11595.1|11583.1|0
1731285900000|2024-11-11 00:45:00|11595.1|11583.1|11592.9|11580.9|11595.1|11583.1|11591.9|11579.9|0
1731286200000|2024-11-11 00:50:00|11595|11583|11595.1|11583.1|11596.1|11584.1|11594|11582|0
1731286500000|2024-11-11 00:55:00|11595|11583|11595|11583|11595.1|11583.1|11595|11583|0
1731286800000|2024-11-11 01:00:00|11594|11582|11588.7|11576.7|11595|11583|11587.7|11575.7|0
1731287100000|2024-11-11 01:05:00|11586.6|11574.6|11584.5|11572.5|11586.6|11574.6|11584.5|11572.5|0
1731287400000|2024-11-11 01:10:00|11584.6|11572.6|11584.6|11572.6|11584.6|11572.6|11584.5|11572.5|0
1731287700000|2024-11-11 01:15:00|11584.5|11572.5|11582.4|11570.4|11584.6|11572.6|11582.4|11570.4|0
1731288000000|2024-11-11 01:20:00|11580.3|11568.3|11584.6|11572.6|11584.6|11572.6|11580.3|11568.3|0
1731288300000|2024-11-11 01:25:00|11586.7|11574.7|11588.8|11576.8|11588.8|11576.8|11586.7|11574.7|0
1731288600000|2024-11-11 01:30:00|11591.9|11579.9|11595.1|11583.1|11597.2|11585.2|11591.9|11579.9|0
1731288900000|2024-11-11 01:35:00|11593|11581|11595.1|11583.1|11595.1|11583.1|11593|11581|0
1731289200000|2024-11-11 01:40:00|11595.2|11583.2|11595.1|11583.1|11597.2|11585.2|11595.1|11583.1|0
1731289500000|2024-11-11 01:45:00|11595.2|11583.2|11595.1|11583.1|11597.2|11585.2|11593|11581|0
1731289800000|2024-11-11 01:50:00|11593|11581|11593|11581|11595.1|11583.1|11593|11581|0
1731290100000|2024-11-11 01:55:00|11594.1|11582.1|11593|11581|11594.1|11582.1|11590.9|11578.9|0
1731290400000|2024-11-11 02:00:00|11590.9|11578.9|11590.9|11578.9|11592|11580|11590.9|11578.9|0
1731290700000|2024-11-11 02:05:00|11588.8|11576.8|11590.9|11578.9|11593|11581|11588.8|11576.8|0
1731291000000|2024-11-11 02:10:00|11588.8|11576.8|11593|11581|11593|11581|11588.8|11576.8|0
1731291300000|2024-11-11 02:15:00|11590.9|11578.9|11586.7|11574.7|11590.9|11578.9|11586.7|11574.7|0
1731291600000|2024-11-11 02:20:00|11584.6|11572.6|11584.6|11572.6|11584.6|11572.6|11582.5|11570.5|0
1731291900000|2024-11-11 02:25:00|11586.7|11574.7|11582.5|11570.5|11586.7|11574.7|11582.5|11570.5|0
1731292200000|2024-11-11 02:30:00|11580.4|11568.4|11580.4|11568.4|11580.4|11568.4|11578.3|11566.3|0
1731292500000|2024-11-11 02:35:00|11580.3|11568.3|11580.3|11568.3|11580.4|11568.4|11578.2|11566.2|0
1731292800000|2024-11-11 02:40:00|11580.4|11568.4|11580.4|11568.4|11580.4|11568.4|11580.3|11568.3|0
1731293100000|2024-11-11 02:45:00|11582.4|11570.4|11582.4|11570.4|11584.5|11572.5|11582.4|11570.4|0
1731293400000|2024-11-11 02:50:00|11584.5|11572.5|11580.3|11568.3|11586.6|11574.6|11580.3|11568.3|0
1731293700000|2024-11-11 02:55:00|11578.2|11566.2|11582.4|11570.4|11584.5|11572.5|11578.2|11566.2|0
1731294000000|2024-11-11 03:00:00|11582.5|11570.5|11579.3|11567.3|11582.5|11570.5|11578.2|11566.2|0
1731294300000|2024-11-11 03:05:00|11580.3|11568.3|11581.4|11569.4|11582.4|11570.4|11580.3|11568.3|0
1731294600000|2024-11-11 03:10:00|11580.3|11568.3|11581.4|11569.4|11582.5|11570.5|11580.3|11568.3|0
1731294900000|2024-11-11 03:15:00|11580.4|11568.4|11579.3|11567.3|11584.6|11572.6|11578.3|11566.3|0
1731295200000|2024-11-11 03:20:00|11578.3|11566.3|11580.4|11568.4|11580.4|11568.4|11578.3|11566.3|0
1731295500000|2024-11-11 03:25:00|11579.4|11567.4|11578.3|11566.3|11580.4|11568.4|11576.2|11564.2|0
1731295800000|2024-11-11 03:30:00|11577.2|11565.2|11578.3|11566.3|11579.3|11567.3|11576.2|11564.2|0
1731296100000|2024-11-11 03:35:00|11577.2|11565.2|11577.3|11565.3|11578.3|11566.3|11576.2|11564.2|0
1731296400000|2024-11-11 03:40:00|11576.2|11564.2|11580.4|11568.4|11580.4|11568.4|11576.2|11564.2|0
1731296700000|2024-11-11 03:45:00|11578.3|11566.3|11578.3|11566.3|11580.4|11568.4|11578.3|11566.3|0
1731297000000|2024-11-11 03:50:00|11577.3|11565.3|11577.3|11565.3|11578.3|11566.3|11576.2|11564.2|0
1731297300000|2024-11-11 03:55:00|11576.2|11564.2|11576.2|11564.2|11577.3|11565.3|11576.2|11564.2|0
1731297600000|2024-11-11 04:00:00|11576.5|11564.5|11578.7|11566.7|11578.7|11566.7|11576.5|11564.5|0
1731297900000|2024-11-11 04:05:00|11580.8|11568.8|11578.7|11566.7|11580.8|11568.8|11578.6|11566.6|0
1731298200000|2024-11-11 04:10:00|11579.7|11567.7|11580.8|11568.8|11580.8|11568.8|11578.7|11566.7|0
1731298500000|2024-11-11 04:15:00|11579.7|11567.7|11580.8|11568.8|11580.8|11568.8|11578.7|11566.7|0
1731298800000|2024-11-11 04:20:00|11578.7|11566.7|11580.8|11568.8|11580.8|11568.8|11578.7|11566.7|0
1731299100000|2024-11-11 04:25:00|11579.7|11567.7|11580.8|11568.8|11580.8|11568.8|11578.7|11566.7|0
1731299400000|2024-11-11 04:30:00|11580.7|11568.7|11580.8|11568.8|11580.8|11568.8|11578.7|11566.7|0
1731299700000|2024-11-11 04:35:00|11580.7|11568.7|11578.7|11566.7|11582.9|11570.9|11578.7|11566.7|0
1731300000000|2024-11-11 04:40:00|11579.7|11567.7|11578.6|11566.6|11582.8|11570.8|11576.5|11564.5|0
1731300300000|2024-11-11 04:45:00|11578.7|11566.7|11578.6|11566.6|11579.7|11567.7|11578.6|11566.6|0
1731300600000|2024-11-11 04:50:00|11578.7|11566.7|11580.8|11568.8|11582.9|11570.9|11578.6|11566.6|0
1731300900000|2024-11-11 04:55:00|11582.9|11570.9|11580.8|11568.8|11582.9|11570.9|11580.8|11568.8|0
1731301200000|2024-11-11 05:00:00|11581.8|11569.8|11582.9|11570.9|11582.9|11570.9|11580.8|11568.8|0
1731301500000|2024-11-11 05:05:00|11585|11573|11587.1|11575.1|11587.1|11575.1|11582.9|11570.9|0
1731301800000|2024-11-11 05:10:00|11589.2|11577.2|11594.5|11582.5|11594.5|11582.5|11589.2|11577.2|0
1731302100000|2024-11-11 05:15:00|11593.4|11581.4|11592.3|11580.3|11595.5|11583.5|11591.3|11579.3|0
1731302400000|2024-11-11 05:20:00|11591.3|11579.3|11594.5|11582.5|11594.5|11582.5|11591.3|11579.3|0
1731302700000|2024-11-11 05:25:00|11595.5|11583.5|11595.5|11583.5|11597.6|11585.6|11595.5|11583.5|0
1731303000000|2024-11-11 05:30:00|11593.4|11581.4|11595.5|11583.5|11595.5|11583.5|11593.4|11581.4|0
1731303300000|2024-11-11 05:35:00|11596.5|11584.5|11595.5|11583.5|11597.6|11585.6|11595.5|11583.5|0
1731303600000|2024-11-11 05:40:00|11595.4|11583.4|11598.6|11586.6|11599.7|11587.7|11595.4|11583.4|0
1731303900000|2024-11-11 05:45:00|11597.6|11585.6|11597.6|11585.6|11599.7|11587.7|11596.5|11584.5|0
1731304200000|2024-11-11 05:50:00|11597.5|11585.5|11594.4|11582.4|11597.6|11585.6|11593.4|11581.4|0
1731304500000|2024-11-11 05:55:00|11593.4|11581.4|11594.4|11582.4|11594.4|11582.4|11593.3|11581.3|0
1731304800000|2024-11-11 06:00:00|11595.5|11583.5|11595.4|11583.4|11597.5|11585.5|11593.4|11581.4|0
1731305100000|2024-11-11 06:05:00|11596.5|11584.5|11597.5|11585.5|11597.5|11585.5|11595.4|11583.4|0
1731305400000|2024-11-11 06:10:00|11599.6|11587.6|11599.7|11587.7|11599.7|11587.7|11598.6|11586.6|0
1731305700000|2024-11-11 06:15:00|11599.6|11587.6|11603|11591|11604|11592|11597.6|11585.6|0
1731306000000|2024-11-11 06:20:00|11601.9|11589.9|11597.7|11585.7|11601.9|11589.9|11597.7|11585.7|0
1731306300000|2024-11-11 06:25:00|11598.7|11586.7|11597.7|11585.7|11598.7|11586.7|11597.7|11585.7|0
1731306600000|2024-11-11 06:30:00|11598.7|11586.7|11604|11592|11606.1|11594.1|11598.7|11586.7|0
1731306900000|2024-11-11 06:35:00|11603|11591|11597.7|11585.7|11604|11592|11597.7|11585.7|0
1731307200000|2024-11-11 06:40:00|11599.8|11587.8|11598.8|11586.8|11599.8|11587.8|11597.7|11585.7|0
1731307500000|2024-11-11 06:45:00|11597.7|11585.7|11599.8|11587.8|11599.8|11587.8|11597.7|11585.7|0
1731307800000|2024-11-11 06:50:00|11600.9|11588.9|11604|11592|11604|11592|11599.8|11587.8|0
1731308100000|2024-11-11 06:55:00|11603|11591|11610.3|11598.3|11610.3|11598.3|11601.9|11589.9|0
1731308400000|2024-11-11 07:00:00|11606.1|11594.1|11590|11585|11610.3|11601.5|11590|11585|20
1731308700000|2024-11-11 07:05:00|11589|11584|11607|11602|11607|11602|11589|11584|25
1731309000000|2024-11-11 07:10:00|11608|11603|11614.5|11609.5|11615|11610|11607.5|11602.5|4
1731309300000|2024-11-11 07:15:00|11612.5|11607.5|11615|11610|11615.5|11610.5|11609.5|11604.5|15
1731309600000|2024-11-11 07:20:00|11616|11611|11620.5|11615.5|11620.5|11615.5|11614.5|11609.5|14
1731309900000|2024-11-11 07:25:00|11620|11615|11626.5|11621.5|11626.5|11621.5|11617.5|11612.5|23
1731310200000|2024-11-11 07:30:00|11629.5|11624.5|11636|11631|11636|11631|11628.5|11623.5|21
1731310500000|2024-11-11 07:35:00|11636.5|11631.5|11641.5|11636.5|11642|11637|11635.5|11630.5|15
1731310800000|2024-11-11 07:40:00|11642.5|11637.5|11642|11637|11642.5|11637.5|11639.5|11634.5|10
1731311100000|2024-11-11 07:45:00|11643|11638|11652|11647|11653|11648|11642.5|11637.5|13
1731311400000|2024-11-11 07:50:00|11651.5|11646.5|11648|11643|11652.5|11647.5|11648|11643|7
1731311700000|2024-11-11 07:55:00|11650|11645|11643|11638|11655.5|11650.5|11640.5|11635.5|54
1731312000000|2024-11-11 08:00:00|11642.5|11637.5|11641.5|11636.5|11661.5|11656.5|11635.5|11630.5|413
1731312300000|2024-11-11 08:05:00|11640|11635|11619|11614|11643|11638|11618.5|11613.5|203
1731312600000|2024-11-11 08:10:00|11619.5|11614.5|11633|11628|11633|11628|11615|11610|203
1731312900000|2024-11-11 08:15:00|11632.5|11627.5|11653|11648|11653.5|11648.5|11629|11624|242
1731313200000|2024-11-11 08:20:00|11655|11650|11644.5|11639.5|11656|11651|11640|11635|189
1731313500000|2024-11-11 08:25:00|11645|11640|11648|11643|11650.5|11645.5|11641|11636|92
1731313800000|2024-11-11 08:30:00|11647.5|11642.5|11647.5|11642.5|11654|11649|11644|11639|114
1731314100000|2024-11-11 08:35:00|11648|11643|11656|11651|11659|11654|11645.5|11640.5|161
1731314400000|2024-11-11 08:40:00|11655.4|11650.4|11653.4|11648.4|11660.4|11655.4|11653.4|11648.4|112
1731314700000|2024-11-11 08:45:00|11652.9|11647.9|11650.9|11645.9|11652.9|11647.9|11644.9|11639.9|125
1731315000000|2024-11-11 08:50:00|11650.4|11645.4|11652.4|11647.4|11661.9|11656.9|11650.4|11645.4|102
1731315300000|2024-11-11 08:55:00|11652.9|11647.9|11650.9|11645.9|11652.9|11647.9|11645.4|11640.4|171
1731315600000|2024-11-11 09:00:00|11651.4|11646.4|11631.4|11626.4|11652.4|11647.4|11630.9|11625.9|103
1731315900000|2024-11-11 09:05:00|11631.9|11626.9|11647.4|11642.4|11650.4|11645.4|11631.4|11626.4|173
1731316200000|2024-11-11 09:10:00|11647.9|11642.9|11650.4|11645.4|11654.9|11649.9|11644.4|11639.4|78
1731316500000|2024-11-11 09:15:00|11649.9|11644.9|11651.9|11646.9|11654.4|11649.4|11643.4|11638.4|132
1731316800000|2024-11-11 09:20:00|11652.4|11647.4|11644.9|11639.9|11654.9|11649.9|11644.9|11639.9|234
1731317100000|2024-11-11 09:25:00|11644.4|11639.4|11643.4|11638.4|11645.4|11640.4|11633.4|11628.4|65
1731317400000|2024-11-11 09:30:00|11643.9|11638.9|11631.4|11626.4|11646.4|11641.4|11628.9|11623.9|77
1731317700000|2024-11-11 09:35:00|11632.4|11627.4|11645.4|11640.4|11647.4|11642.4|11631.4|11626.4|124
1731318000000|2024-11-11 09:40:00|11644.9|11639.9|11644.9|11639.9|11649.4|11644.4|11641.4|11636.4|49
1731318300000|2024-11-11 09:45:00|11644.4|11639.4|11646.4|11641.4|11649.4|11644.4|11642.4|11637.4|143
1731318600000|2024-11-11 09:50:00|11646.9|11641.9|11641.4|11636.4|11646.9|11641.9|11639.9|11634.9|114
1731318900000|2024-11-11 09:55:00|11640.9|11635.9|11644.4|11639.4|11644.9|11639.9|11636.9|11631.9|164
1731319200000|2024-11-11 10:00:00|11643.9|11638.9|11642.9|11637.9|11645.4|11640.4|11640.9|11635.9|152
1731319500000|2024-11-11 10:05:00|11643.4|11638.4|11639.9|11634.9|11645.9|11640.9|11639.9|11634.9|85
1731319800000|2024-11-11 10:10:00|11640.4|11635.4|11648.4|11643.4|11648.9|11643.9|11638.4|11633.4|132
1731320100000|2024-11-11 10:15:00|11648.9|11643.9|11658.4|11653.4|11660.4|11655.4|11648.9|11643.9|84
1731320400000|2024-11-11 10:20:00|11658.9|11653.9|11661.4|11656.4|11664.4|11659.4|11658.9|11653.9|62
1731320700000|2024-11-11 10:25:00|11661.9|11656.9|11661.4|11656.4|11663.9|11658.9|11658.9|11653.9|50
1731321000000|2024-11-11 10:30:00|11660.9|11655.9|11660.4|11655.4|11664.4|11659.4|11655.4|11650.4|149
1731321300000|2024-11-11 10:35:00|11660.9|11655.9|11665.4|11660.4|11665.9|11660.9|11660.9|11655.9|60
1731321600000|2024-11-11 10:40:00|11664.4|11659.4|11657.4|11652.4|11669.4|11664.4|11657.4|11652.4|63
1731321900000|2024-11-11 10:45:00|11656.9|11651.9|11654.4|11649.4|11661.4|11656.4|11650.4|11645.4|34
1731322200000|2024-11-11 10:50:00|11653.9|11648.9|11647.4|11642.4|11656.4|11651.4|11647.4|11642.4|110
1731322500000|2024-11-11 10:55:00|11647.9|11642.9|11640.4|11635.4|11647.9|11642.9|11638.9|11633.9|85
1731322800000|2024-11-11 11:00:00|11641.4|11636.4|11643.4|11638.4|11643.9|11638.9|11635.9|11630.9|67
1731323100000|2024-11-11 11:05:00|11643.9|11638.9|11639.9|11634.9|11643.9|11638.9|11635.9|11630.9|3202
1731323400000|2024-11-11 11:10:00|11638.9|11633.9|11635.9|11630.9|11641.4|11636.4|11634.9|11629.9|64
1731323700000|2024-11-11 11:15:00|11635.4|11630.4|11627.9|11622.9|11636.4|11631.4|11626.4|11621.4|122
1731324000000|2024-11-11 11:20:00|11627.4|11622.4|11627.4|11622.4|11632.4|11627.4|11622.9|11617.9|53
1731324300000|2024-11-11 11:25:00|11627.9|11622.9|11624.4|11619.4|11627.9|11622.9|11618.4|11613.4|41
1731324600000|2024-11-11 11:30:00|11624.9|11619.9|11630.4|11625.4|11630.4|11625.4|11623.4|11618.4|122
1731324900000|2024-11-11 11:35:00|11630.9|11625.9|11628.4|11623.4|11636.9|11631.9|11627.9|11622.9|281
1731325200000|2024-11-11 11:40:00|11628.9|11623.9|11629.4|11624.4|11631.9|11626.9|11622.9|11617.9|143
1731325500000|2024-11-11 11:45:00|11629.9|11624.9|11629.4|11624.4|11630.9|11625.9|11624.4|11619.4|50
1731325800000|2024-11-11 11:50:00|11628.9|11623.9|11626.4|11621.4|11630.9|11625.9|11622.9|11617.9|54
1731326100000|2024-11-11 11:55:00|11626.9|11621.9|11623.9|11618.9|11630.4|11625.4|11622.4|11617.4|143
1731326400000|2024-11-11 12:00:00|11626.4|11621.4|11618.9|11613.9|11626.4|11621.4|11616.9|11611.9|67
1731326700000|2024-11-11 12:05:00|11618.4|11613.4|11614.9|11609.9|11621.4|11616.4|11613.9|11608.9|45
1731327000000|2024-11-11 12:10:00|11614.4|11609.4|11612.4|11607.4|11615.9|11610.9|11608.4|11603.4|64
1731327300000|2024-11-11 12:15:00|11612.9|11607.9|11609.4|11604.4|11614.4|11609.4|11606.9|11601.9|72
1731327600000|2024-11-11 12:20:00|11608.9|11603.9|11606.9|11601.9|11611.9|11606.9|11606.4|11601.4|127
1731327900000|2024-11-11 12:25:00|11605.9|11600.9|11607.4|11602.4|11614.4|11609.4|11605.9|11600.9|70
1731328200000|2024-11-11 12:30:00|11606.9|11601.9|11610.9|11605.9|11613.9|11608.9|11605.9|11600.9|77
1731328500000|2024-11-11 12:35:00|11611.9|11606.9|11608.9|11603.9|11613.4|11608.4|11606.9|11601.9|63
1731328800000|2024-11-11 12:40:00|11609.7|11604.7|11617.2|11612.2|11617.7|11612.7|11609.2|11604.2|37
1731329100000|2024-11-11 12:45:00|11616.7|11611.7|11616.2|11611.2|11620.7|11615.7|11614.2|11609.2|50
1731329400000|2024-11-11 12:50:00|11615.7|11610.7|11614.7|11609.7|11617.2|11612.2|11613.2|11608.2|49
1731329700000|2024-11-11 12:55:00|11615.2|11610.2|11616.2|11611.2|11618.2|11613.2|11612.7|11607.7|73
1731330000000|2024-11-11 13:00:00|11616.7|11611.7|11618.7|11613.7|11620.7|11615.7|11612.2|11607.2|80
1731330300000|2024-11-11 13:05:00|11618.2|11613.2|11617.7|11612.7|11619.2|11614.2|11615.7|11610.7|121
1731330600000|2024-11-11 13:10:00|11617.2|11612.2|11621.7|11616.7|11623.7|11618.7|11616.2|11611.2|45
1731330900000|2024-11-11 13:15:00|11621.2|11616.2|11622.2|11617.2|11626.7|11621.7|11620.7|11615.7|64
1731331200000|2024-11-11 13:20:00|11621.7|11616.7|11622.2|11617.2|11622.7|11617.7|11615.7|11610.7|82
1731331500000|2024-11-11 13:25:00|11621.7|11616.7|11624.2|11619.2|11627.2|11622.2|11616.7|11611.7|122
1731331800000|2024-11-11 13:30:00|11623.7|11618.7|11624.2|11619.2|11628.2|11623.2|11623.2|11618.2|129
1731332100000|2024-11-11 13:35:00|11623.7|11618.7|11626.2|11621.2|11631.2|11626.2|11623.2|11618.2|71
1731332400000|2024-11-11 13:40:00|11626.7|11621.7|11634.2|11629.2|11637.7|11632.7|11624.7|11619.7|59
1731332700000|2024-11-11 13:45:00|11634.7|11629.7|11641.2|11636.2|11642.2|11637.2|11633.7|11628.7|111
1731333000000|2024-11-11 13:50:00|11640.7|11635.7|11638.2|11633.2|11640.7|11635.7|11637.2|11632.2|53
1731333300000|2024-11-11 13:55:00|11637.7|11632.7|11633.7|11628.7|11640.2|11635.2|11630.7|11625.7|43
1731333600000|2024-11-11 14:00:00|11634.2|11629.2|11617.2|11612.2|11634.7|11629.7|11615.2|11610.2|101
1731333900000|2024-11-11 14:05:00|11616.7|11611.7|11616.2|11611.2|11619.2|11614.2|11613.2|11608.2|88
1731334200000|2024-11-11 14:10:00|11616.7|11611.7|11616.2|11611.2|11618.7|11613.7|11613.7|11608.7|81
1731334500000|2024-11-11 14:15:00|11616.7|11611.7|11619.7|11614.7|11622.2|11617.2|11616.7|11611.7|32
1731334800000|2024-11-11 14:20:00|11620.2|11615.2|11619.2|11614.2|11625.7|11620.7|11617.2|11612.2|79
1731335100000|2024-11-11 14:25:00|11619.7|11614.7|11613.2|11608.2|11620.7|11615.7|11609.2|11604.2|55
1731335400000|2024-11-11 14:30:00|11613.7|11608.7|11622.2|11617.2|11623.7|11618.7|11612.7|11607.7|77
1731335700000|2024-11-11 14:35:00|11622.7|11617.7|11634.2|11629.2|11637.2|11632.2|11620.2|11615.2|173
1731336000000|2024-11-11 14:40:00|11633.7|11628.7|11620.2|11615.2|11636.2|11631.2|11616.2|11611.2|95
1731336300000|2024-11-11 14:45:00|11620.7|11615.7|11630.2|11625.2|11630.2|11625.2|11620.7|11615.7|92
1731336600000|2024-11-11 14:50:00|11631.2|11626.2|11620.7|11615.7|11631.2|11626.2|11620.2|11615.2|97
1731336900000|2024-11-11 14:55:00|11620.2|11615.2|11612.2|11607.2|11620.2|11615.2|11606.7|11601.7|137
1731337200000|2024-11-11 15:00:00|11612.7|11607.7|11614.7|11609.7|11619.2|11614.2|11608.7|11603.7|99
1731337500000|2024-11-11 15:05:00|11615.2|11610.2|11610.2|11605.2|11618.2|11613.2|11607.7|11602.7|235
1731337800000|2024-11-11 15:10:00|11609.7|11604.7|11612.2|11607.2|11617.2|11612.2|11607.2|11602.2|205
1731338100000|2024-11-11 15:15:00|11612.7|11607.7|11614.2|11609.2|11615.2|11610.2|11608.7|11603.7|70
1731338400000|2024-11-11 15:20:00|11615.2|11610.2|11612.2|11607.2|11616.2|11611.2|11607.2|11602.2|67
1731338700000|2024-11-11 15:25:00|11611.7|11606.7|11607.2|11602.2|11614.2|11609.2|11604.2|11599.2|76
1731339000000|2024-11-11 15:30:00|11607.7|11602.7|11610.2|11605.2|11615.2|11610.2|11604.7|11599.7|70
1731339300000|2024-11-11 15:35:00|11609.7|11604.7|11617.2|11612.2|11617.2|11612.2|11608.7|11603.7|164
1731339600000|2024-11-11 15:40:00|11617.7|11612.7|11613.2|11608.2|11618.2|11613.2|11611.2|11606.2|98
1731339900000|2024-11-11 15:45:00|11613.7|11608.7|11617.2|11612.2|11618.2|11613.2|11613.7|11608.7|64
1731340200000|2024-11-11 15:50:00|11616.7|11611.7|11618.2|11613.2|11620.7|11615.7|11615.2|11610.2|153
1731340500000|2024-11-11 15:55:00|11618.7|11613.7|11617.2|11612.2|11621.2|11616.2|11616.7|11611.7|66
1731340800000|2024-11-11 16:00:00|11617.7|11612.7|11616.2|11611.2|11620.2|11615.2|11615.2|11610.2|275
1731341100000|2024-11-11 16:05:00|11615.7|11610.7|11611.2|11606.2|11615.7|11610.7|11608.2|11603.2|93
1731341400000|2024-11-11 16:10:00|11611.7|11606.7|11604.7|11599.7|11611.7|11606.7|11604.2|11599.2|125
1731341700000|2024-11-11 16:15:00|11604.2|11599.2|11605.7|11600.7|11608.2|11603.2|11602.2|11597.2|110
1731342000000|2024-11-11 16:20:00|11606.2|11601.2|11604.7|11599.7|11606.2|11601.2|11600.7|11595.7|132
1731342300000|2024-11-11 16:25:00|11605.2|11600.2|11596.7|11591.7|11605.2|11600.2|11595.7|11590.7|391
1731342600000|2024-11-11 16:30:00|11597.2|11591.2|11600.2|11594.2|11602.2|11595.2|11592.2|11585.2|484
1731342900000|2024-11-11 16:35:00|11599.2|11593.2|11603.2|11596.2|11603.2|11596.2|11598.2|11591.2|118
1731343200000|2024-11-11 16:40:00|11602.2|11595.2|11598.2|11591.2|11602.2|11595.2|11595.2|11588.2|48
1731343500000|2024-11-11 16:45:00|11597.2|11590.2|11598.2|11591.2|11600.2|11594.2|11594.2|11588.2|43
1731343800000|2024-11-11 16:50:00|11597.2|11590.2|11599.2|11592.2|11600.2|11593.2|11597.2|11590.2|29
1731344100000|2024-11-11 16:55:00|11600.2|11593.2|11606.2|11599.2|11607.2|11601.2|11600.2|11592.2|31
1731344400000|2024-11-11 17:00:00|11605.2|11598.2|11602.2|11595.2|11605.2|11598.2|11602.2|11595.2|7
1731344700000|2024-11-11 17:05:00|11603.2|11596.2|11599.2|11592.2|11603.2|11596.2|11598.2|11591.2|3
1731345000000|2024-11-11 17:10:00|11598.2|11591.2|11598.2|11591.2|11599.2|11592.2|11597.2|11590.2|1
1731345300000|2024-11-11 17:15:00|11597.2|11590.2|11594.2|11587.2|11597.2|11590.2|11592.2|11585.2|2
1731345600000|2024-11-11 17:20:00|11593.2|11586.2|11590.2|11583.2|11595.2|11588.2|11589.2|11583.2|15
1731345900000|2024-11-11 17:25:00|11589.2|11582.2|11587.2|11580.2|11591.2|11584.2|11586.2|11579.2|16
1731346200000|2024-11-11 17:30:00|11586.2|11579.2|11587.2|11580.2|11588.2|11581.2|11586.2|11579.2|10
1731346500000|2024-11-11 17:35:00|11586.2|11579.2|11585.2|11578.2|11587.2|11580.2|11585.2|11578.2|3
1731346800000|2024-11-11 17:40:00|11586.2|11579.2|11586.2|11579.2|11586.2|11580.2|11584.2|11577.2|5
1731347100000|2024-11-11 17:45:00|11585.2|11578.2|11584.2|11577.2|11585.2|11578.2|11583.2|11576.2|5
1731347400000|2024-11-11 17:50:00|11583.2|11576.2|11583.2|11576.2|11586.2|11579.2|11582.2|11575.2|5
1731347700000|2024-11-11 17:55:00|11582.2|11575.2|11580.2|11573.2|11582.2|11576.2|11579.2|11573.2|7
1731348000000|2024-11-11 18:00:00|11579.2|11572.2|11576.2|11569.2|11579.2|11573.2|11574.2|11566.2|14
1731348300000|2024-11-11 18:05:00|11574.2|11567.2|11578.2|11571.2|11578.2|11571.2|11572.2|11566.2|17
1731348600000|2024-11-11 18:10:00|11577.2|11572.2|11577.2|11571.2|11577.2|11572.2|11574.2|11568.2|10
1731348900000|2024-11-11 18:15:00|11578.2|11570.2|11573.2|11566.2|11578.2|11570.2|11573.2|11566.2|12
1731349200000|2024-11-11 18:20:00|11575.2|11567.2|11567.2|11560.2|11575.2|11568.2|11565.2|11558.2|16
1731349500000|2024-11-11 18:25:00|11568.2|11561.2|11571.2|11564.2|11572.2|11565.2|11568.2|11561.2|3
1731349800000|2024-11-11 18:30:00|11570.2|11562.2|11575.2|11568.2|11575.2|11569.2|11569.2|11562.2|8
1731350100000|2024-11-11 18:35:00|11574.2|11567.2|11578.2|11570.2|11579.2|11571.2|11573.2|11566.2|1
1731350400000|2024-11-11 18:40:00|11579.2|11571.2|11578.2|11571.2|11579.2|11571.2|11577.2|11570.2|0
1731350700000|2024-11-11 18:45:00|11577.2|11570.2|11577.2|11571.2|11582.2|11574.2|11577.2|11569.2|8
1731351000000|2024-11-11 18:50:00|11578.2|11572.2|11582.2|11574.2|11582.2|11576.2|11578.2|11571.2|8
1731351300000|2024-11-11 18:55:00|11581.2|11573.2|11581.7|11569.7|11583.2|11576.2|11579.2|11569.7|6
1731351600000|2024-11-11 19:00:00|11579.6|11567.6|11579.6|11567.6|11581.7|11569.7|11579.5|11567.5|0
1731351900000|2024-11-11 19:05:00|11581.7|11569.7|11581.7|11569.7|11581.8|11569.8|11579.6|11567.6|0
1731352200000|2024-11-11 19:10:00|11580.6|11568.6|11579.5|11567.5|11581.7|11569.7|11577.4|11565.4|0
1731352500000|2024-11-11 19:15:00|11579.6|11567.6|11582.7|11570.7|11583.8|11571.8|11579.5|11567.5|0
1731352800000|2024-11-11 19:20:00|11581.6|11569.6|11583.7|11571.7|11583.8|11571.8|11581.6|11569.6|0
1731353100000|2024-11-11 19:25:00|11583.8|11571.8|11581.7|11569.7|11583.8|11571.8|11579.6|11567.6|0
1731353400000|2024-11-11 19:30:00|11581.6|11569.6|11584.9|11572.9|11584.9|11572.9|11579.5|11567.5|0
1731353700000|2024-11-11 19:35:00|11586|11574|11583.8|11571.8|11586|11574|11583.8|11571.8|0
1731354000000|2024-11-11 19:40:00|11583.9|11571.9|11581.7|11569.7|11583.9|11571.9|11581.7|11569.7|0
1731354300000|2024-11-11 19:45:00|11579.6|11567.6|11581.5|11569.5|11581.5|11569.5|11577.2|11565.2|0
1731354600000|2024-11-11 19:50:00|11579.4|11567.4|11581.4|11569.4|11581.5|11569.5|11579.3|11567.3|0
1731354900000|2024-11-11 19:55:00|11581.5|11569.5|11581.5|11569.5|11581.5|11569.5|11581.4|11569.4|0
1731355200000|2024-11-11 20:00:00|11581.4|11569.4|11583.5|11571.5|11583.5|11571.5|11579.3|11567.3|0
1731355500000|2024-11-11 20:05:00|11582.5|11570.5|11583.6|11571.6|11583.6|11571.6|11581.5|11569.5|0
1731355800000|2024-11-11 20:10:00|11583.7|11571.7|11583.6|11571.6|11586.9|11574.9|11583.6|11571.6|0
1731356100000|2024-11-11 20:15:00|11581.5|11569.5|11581.5|11569.5|11581.6|11569.6|11579.4|11567.4|0
1731356400000|2024-11-11 20:20:00|11580.5|11568.5|11579.4|11567.4|11581.6|11569.6|11579.4|11567.4|0
1731356700000|2024-11-11 20:25:00|11581.5|11569.5|11581.5|11569.5|11581.5|11569.5|11579.3|11567.3|0
1731357000000|2024-11-11 20:30:00|11581.4|11569.4|11579.4|11567.4|11581.5|11569.5|11577.2|11565.2|0
1731357300000|2024-11-11 20:35:00|11579.5|11567.5|11575.3|11563.3|11579.5|11567.5|11575.2|11563.2|0
1731357600000|2024-11-11 20:40:00|11575.4|11563.4|11571.1|11559.1|11575.4|11563.4|11569|11557|0
1731357900000|2024-11-11 20:45:00|11573.1|11561.1|11575.2|11563.2|11577.3|11565.3|11570.9|11558.9|0
1731358200000|2024-11-11 20:50:00|11575.1|11563.1|11573.1|11561.1|11579.5|11567.5|11571.1|11559.1|0
1731358500000|2024-11-11 20:55:00|11573.2|11561.2|11577.6|11565.6|11577.7|11565.7|11571|11559|0
1731358800000|2024-11-11 21:00:00|11576.6|11564.6|11574.9|11562.9|11577|11565|11569.2|11557.2|0
1731359100000|2024-11-11 21:05:00|11574.8|11562.8|11575.1|11563.1|11577.2|11565.2|11573.1|11561.1|0
1731359400000|2024-11-11 21:10:00|11575.5|11563.5|11572.7|11560.7|11576.8|11564.8|11571.6|11559.6|0
1731359700000|2024-11-11 21:15:00|11573.1|11561.1|11575.5|11563.5|11575.9|11563.9|11572.5|11560.5|0
1731360000000|2024-11-11 21:20:00|11575.3|11563.3|11574.1|11562.1|11575.3|11563.3|11574.1|11562.1|0
1731360300000|2024-11-11 21:25:00|11574.3|11562.3|11574.1|11562.1|11574.7|11562.7|11572.6|11560.6|0
1731360600000|2024-11-11 21:30:00|11573.7|11561.7|11573.7|11561.7|11573.7|11561.7|11573|11561|0
1731360900000|2024-11-11 21:35:00|11573.6|11561.6|11574.1|11562.1|11574.1|11562.1|11573.2|11561.2|0
1731361200000|2024-11-11 21:40:00|11574.3|11562.3|11574.3|11562.3|11574.3|11562.3|11573.7|11561.7|0
1731361500000|2024-11-11 21:45:00|11574.1|11562.1|11573.7|11561.7|11574.7|11562.7|11573.2|11561.2|0
1731361800000|2024-11-11 21:50:00|11574.1|11562.1|11573.4|11561.4|11574.5|11562.5|11573.4|11561.4|0
1731362100000|2024-11-11 21:55:00|11573.2|11561.2|11570|11558|11573.7|11561.7|11570|11558|0
1731362400000|2024-11-11 22:00:00|11570.2|11558.2|11570.8|11558.8|11570.8|11558.8|11569.3|11557.3|0
1731362700000|2024-11-11 22:05:00|11571|11559|11571|11559|11571|11559|11571|11559|0
1731363000000|2024-11-11 22:10:00|11570.6|11558.6|11571.2|11559.2|11571.2|11559.2|11570.5|11558.5|0
1731363300000|2024-11-11 22:15:00|11571|11559|11570.8|11558.8|11571.4|11559.4|11570.1|11558.1|0
1731363600000|2024-11-11 22:20:00|11571|11559|11571.2|11559.2|11571.2|11559.2|11570.8|11558.8|0
1731363900000|2024-11-11 22:25:00|11571.4|11559.4|11571|11559|11571.4|11559.4|11570.1|11558.1|0
1731364200000|2024-11-11 22:30:00|11570.8|11558.8|11570.3|11558.3|11570.8|11558.8|11570.3|11558.3|0
1731364500000|2024-11-11 22:35:00|11570.1|11558.1|11570.1|11558.1|11570.1|11558.1|11570.1|11558.1|0
1731364800000|2024-11-11 22:40:00|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|0
1731365100000|2024-11-11 22:45:00|11570.1|11558.1|11570.3|11558.3|11570.3|11558.3|11569.9|11557.9|0
1731365400000|2024-11-11 22:50:00|11570.5|11558.5|11570.3|11558.3|11570.5|11558.5|11570.1|11558.1|0
1731365700000|2024-11-11 22:55:00|11570.5|11558.5|11571.2|11559.2|11572.1|11560.1|11570.1|11558.1|0
1731366000000|2024-11-11 23:00:00|11571.3|11559.3|11568|11556|11573.1|11561.1|11567.7|11555.7|0
1731366300000|2024-11-11 23:05:00|11568.4|11556.4|11569.5|11557.5|11571.2|11559.2|11568.4|11556.4|0
1731366600000|2024-11-11 23:10:00|11569.7|11557.7|11568.4|11556.4|11570.5|11558.5|11568|11556|0
1731366900000|2024-11-11 23:15:00|11568|11556|11568.8|11556.8|11569.5|11557.5|11567.3|11555.3|0
1731367200000|2024-11-11 23:20:00|11569|11557|11571.2|11559.2|11571.4|11559.4|11568.8|11556.8|0
1731367500000|2024-11-11 23:25:00|11571.4|11559.4|11570.8|11558.8|11571.4|11559.4|11570.1|11558.1|0
1731367800000|2024-11-11 23:30:00|11571|11559|11569.7|11557.7|11571.4|11559.4|11569.5|11557.5|0
1731368100000|2024-11-11 23:35:00|11569.5|11557.5|11568.4|11556.4|11569.5|11557.5|11567.7|11555.7|0
1731368400000|2024-11-11 23:40:00|11568|11556|11569.5|11557.5|11569.5|11557.5|11568|11556|0
1731368700000|2024-11-11 23:45:00|11569.7|11557.7|11568.4|11556.4|11570.1|11558.1|11567.3|11555.3|0
1731369000000|2024-11-11 23:50:00|11568.6|11556.6|11570.5|11558.5|11570.5|11558.5|11568.4|11556.4|0
1731369300000|2024-11-11 23:55:00|11570.3|11558.3|11571.2|11559.2|11571.2|11559.2|11569.7|11557.7|0
1731369600000|2024-11-12 00:00:00|11570.1|11558.1|11571.8|11559.8|11572.1|11560.1|11569|11557|0
1731369900000|2024-11-12 00:05:00|11571.9|11559.9|11569.7|11557.7|11572.1|11560.1|11569|11557|0
1731370200000|2024-11-12 00:10:00|11569.5|11557.5|11571.4|11559.4|11571.4|11559.4|11568|11556|0
1731370500000|2024-11-12 00:15:00|11570.8|11558.8|11561.6|11549.6|11571|11559|11559.5|11547.5|0
1731370800000|2024-11-12 00:20:00|11561.5|11549.5|11561.5|11549.5|11561.5|11549.5|11557.3|11545.3|0
1731371100000|2024-11-12 00:25:00|11562.5|11550.5|11565.7|11553.7|11565.7|11553.7|11562.5|11550.5|0
1731371400000|2024-11-12 00:30:00|11564.6|11552.6|11563.6|11551.6|11564.6|11552.6|11559.4|11547.4|0
1731371700000|2024-11-12 00:35:00|11565.7|11553.7|11561.4|11549.4|11565.7|11553.7|11559.3|11547.3|0
1731372000000|2024-11-12 00:40:00|11559.3|11547.3|11561.4|11549.4|11561.4|11549.4|11559.3|11547.3|0
1731372300000|2024-11-12 00:45:00|11559.3|11547.3|11561.5|11549.5|11561.5|11549.5|11559.3|11547.3|0
1731372600000|2024-11-12 00:50:00|11561.4|11549.4|11559.4|11547.4|11561.5|11549.5|11557.2|11545.2|0
1731372900000|2024-11-12 00:55:00|11559.5|11547.5|11560.5|11548.5|11560.5|11548.5|11557.3|11545.3|0
1731373200000|2024-11-12 01:00:00|11559.5|11547.5|11561.6|11549.6|11563.7|11551.7|11557.3|11545.3|0
1731373500000|2024-11-12 01:05:00|11562.7|11550.7|11563.8|11551.8|11567|11555|11561.6|11549.6|0
1731373800000|2024-11-12 01:10:00|11564.9|11552.9|11563.9|11551.9|11568|11556|11563.8|11551.8|0
1731374100000|2024-11-12 01:15:00|11563.2|11551.2|11564.3|11552.3|11564.3|11552.3|11562.2|11550.2|0
1731374400000|2024-11-12 01:20:00|11564.2|11552.2|11564.3|11552.3|11565.3|11553.3|11562.1|11550.1|0
1731374700000|2024-11-12 01:25:00|11562.2|11550.2|11560.1|11548.1|11562.2|11550.2|11560.1|11548.1|0
1731375000000|2024-11-12 01:30:00|11558.5|11546.5|11561.7|11549.7|11562.7|11550.7|11558.5|11546.5|0
1731375300000|2024-11-12 01:35:00|11561.6|11549.6|11565.9|11553.9|11565.9|11553.9|11561.6|11549.6|0
1731375600000|2024-11-12 01:40:00|11566.9|11554.9|11569|11557|11570|11558|11563.7|11551.7|0
1731375900000|2024-11-12 01:45:00|11570|11558|11575.2|11563.2|11580.5|11568.5|11570|11558|0
1731376200000|2024-11-12 01:50:00|11574.2|11562.2|11571|11559|11576.3|11564.3|11569.9|11557.9|0
1731376500000|2024-11-12 01:55:00|11569.9|11557.9|11570.9|11558.9|11572|11560|11568.8|11556.8|0
1731376800000|2024-11-12 02:00:00|11569.9|11557.9|11567.8|11555.8|11574|11562|11565.7|11553.7|0
1731377100000|2024-11-12 02:05:00|11569.9|11557.9|11570|11558|11572.1|11560.1|11568.9|11556.9|0
1731377400000|2024-11-12 02:10:00|11568.9|11556.9|11568.9|11556.9|11570|11558|11566.8|11554.8|0
1731377700000|2024-11-12 02:15:00|11570|11558|11566.8|11554.8|11570|11558|11565.7|11553.7|0
1731378000000|2024-11-12 02:20:00|11567.8|11555.8|11559.5|11547.5|11567.8|11555.8|11559.5|11547.5|0
1731378300000|2024-11-12 02:25:00|11558.4|11546.4|11560.5|11548.5|11561.6|11549.6|11558.4|11546.4|0
1731378600000|2024-11-12 02:30:00|11561.6|11549.6|11559.5|11547.5|11561.6|11549.6|11557.3|11545.3|0
1731378900000|2024-11-12 02:35:00|11558.4|11546.4|11555.2|11543.2|11559.5|11547.5|11555.2|11543.2|0
1731379200000|2024-11-12 02:40:00|11555.3|11543.3|11555.3|11543.3|11557.4|11545.4|11555.2|11543.2|0
1731379500000|2024-11-12 02:45:00|11555.2|11543.2|11543.6|11531.6|11555.3|11543.3|11541.5|11529.5|0
1731379800000|2024-11-12 02:50:00|11543.7|11531.7|11540.5|11528.5|11544.7|11532.7|11540.4|11528.4|0
1731380100000|2024-11-12 02:55:00|11541.6|11529.6|11542.6|11530.6|11542.6|11530.6|11538.4|11526.4|0
1731380400000|2024-11-12 03:00:00|11541.6|11529.6|11546.8|11534.8|11547.9|11535.9|11540.5|11528.5|0
1731380700000|2024-11-12 03:05:00|11547.9|11535.9|11546.9|11534.9|11548.9|11536.9|11546.8|11534.8|0
1731381000000|2024-11-12 03:10:00|11544.8|11532.8|11546.9|11534.9|11549|11537|11544.8|11532.8|0
1731381300000|2024-11-12 03:15:00|11547.9|11535.9|11544.8|11532.8|11549|11537|11544.8|11532.8|0
1731381600000|2024-11-12 03:20:00|11545.8|11533.8|11548.9|11536.9|11549|11537|11545.8|11533.8|0
1731381900000|2024-11-12 03:25:00|11549|11537|11553.2|11541.2|11553.2|11541.2|11548.9|11536.9|0
1731382200000|2024-11-12 03:30:00|11553.1|11541.1|11555.3|11543.3|11557.3|11545.3|11553.1|11541.1|0
1731382500000|2024-11-12 03:35:00|11555.2|11543.2|11551|11539|11555.3|11543.3|11550|11538|0
1731382800000|2024-11-12 03:40:00|11550|11538|11553.1|11541.1|11553.2|11541.2|11549|11537|0
1731383100000|2024-11-12 03:45:00|11552.1|11540.1|11548.9|11536.9|11553.1|11541.1|11546.9|11534.9|0
1731383400000|2024-11-12 03:50:00|11547.9|11535.9|11546.8|11534.8|11549|11537|11544.7|11532.7|0
1731383700000|2024-11-12 03:55:00|11544.7|11532.7|11541.6|11529.6|11544.7|11532.7|11540.6|11528.6|0
1731384000000|2024-11-12 04:00:00|11540.6|11528.6|11545.8|11533.8|11546.8|11534.8|11540.6|11528.6|0
1731384300000|2024-11-12 04:05:00|11544.7|11532.7|11540.7|11528.7|11544.8|11532.8|11540.7|11528.7|0
1731384600000|2024-11-12 04:10:00|11539.7|11527.7|11536.5|11524.5|11540.7|11528.7|11534.4|11522.4|0
1731384900000|2024-11-12 04:15:00|11538.6|11526.6|11540.8|11528.8|11540.8|11528.8|11537.6|11525.6|0
1731385200000|2024-11-12 04:20:00|11541.8|11529.8|11540.8|11528.8|11542.9|11530.9|11537.6|11525.6|0
1731385500000|2024-11-12 04:25:00|11538.7|11526.7|11542.9|11530.9|11542.9|11530.9|11538.7|11526.7|0
1731385800000|2024-11-12 04:30:00|11544|11532|11542.9|11530.9|11545|11533|11542.9|11530.9|0
1731386100000|2024-11-12 04:35:00|11542.8|11530.8|11542.8|11530.8|11542.9|11530.9|11540.7|11528.7|0
1731386400000|2024-11-12 04:40:00|11540.8|11528.8|11540.8|11528.8|11544.9|11532.9|11540.8|11528.8|0
1731386700000|2024-11-12 04:45:00|11541.8|11529.8|11542.9|11530.9|11542.9|11530.9|11540.8|11528.8|0
1731387000000|2024-11-12 04:50:00|11545|11533|11542.9|11530.9|11545|11533|11542.9|11530.9|0
1731387300000|2024-11-12 04:55:00|11543.9|11531.9|11546|11534|11547.1|11535.1|11542.9|11530.9|0
1731387600000|2024-11-12 05:00:00|11545|11533|11541.8|11529.8|11547.1|11535.1|11540.8|11528.8|0
1731387900000|2024-11-12 05:05:00|11540.8|11528.8|11535.6|11523.6|11541.8|11529.8|11532.4|11520.4|0
1731388200000|2024-11-12 05:10:00|11534.5|11522.5|11536.6|11524.6|11536.6|11524.6|11534.5|11522.5|0
1731388500000|2024-11-12 05:15:00|11535.6|11523.6|11527.2|11515.2|11535.6|11523.6|11526.2|11514.2|0
1731388800000|2024-11-12 05:20:00|11528.3|11516.3|11528.5|11516.5|11528.5|11516.5|11524.1|11512.1|0
1731389100000|2024-11-12 05:25:00|11527.4|11515.4|11526.4|11514.4|11527.4|11515.4|11522.2|11510.2|0
1731389400000|2024-11-12 05:30:00|11524.3|11512.3|11522.2|11510.2|11526.4|11514.4|11522.2|11510.2|0
1731389700000|2024-11-12 05:35:00|11520.1|11508.1|11518.1|11506.1|11522.3|11510.3|11518.1|11506.1|0
1731390000000|2024-11-12 05:40:00|11520.2|11508.2|11512.9|11500.9|11522.4|11510.4|11512.9|11500.9|0
1731390300000|2024-11-12 05:45:00|11515|11503|11512|11500|11516.2|11504.2|11512|11500|0
1731390600000|2024-11-12 05:50:00|11513.1|11501.1|11514.1|11502.1|11514.1|11502.1|11512|11500|0
1731390900000|2024-11-12 05:55:00|11512|11500|11511.3|11499.3|11512.1|11500.1|11508.6|11496.6|0
1731391200000|2024-11-12 06:00:00|11511.2|11499.2|11507.2|11495.2|11513.5|11501.5|11507.2|11495.2|0
1731391500000|2024-11-12 06:05:00|11509.3|11497.3|11518|11506|11518|11506|11507.2|11495.2|0
1731391800000|2024-11-12 06:10:00|11520|11508|11518|11506|11520|11508|11516.9|11504.9|0
1731392100000|2024-11-12 06:15:00|11517.9|11505.9|11513.8|11501.8|11518|11506|11511.7|11499.7|0
1731392400000|2024-11-12 06:20:00|11512.8|11500.8|11519|11507|11522.1|11510.1|11512.8|11500.8|0
1731392700000|2024-11-12 06:25:00|11518|11506|11522.1|11510.1|11522.1|11510.1|11518|11506|0
1731393000000|2024-11-12 06:30:00|11522.2|11510.2|11524.2|11512.2|11528.4|11516.4|11522.1|11510.1|0
1731393300000|2024-11-12 06:35:00|11525.3|11513.3|11524.2|11512.2|11525.3|11513.3|11518|11506|0
1731393600000|2024-11-12 06:40:00|11526.3|11514.3|11518|11506|11526.3|11514.3|11507.6|11495.6|0
1731393900000|2024-11-12 06:45:00|11519.1|11507.1|11516|11504|11520.1|11508.1|11513.9|11501.9|0
1731394200000|2024-11-12 06:50:00|11513.9|11501.9|11507.7|11495.7|11518.1|11506.1|11501.4|11489.4|0
1731394500000|2024-11-12 06:55:00|11505.6|11493.6|11500.6|11488.6|11506.6|11494.6|11500.6|11488.6|0
1731394800000|2024-11-12 07:00:00|11498.5|11486.5|11509.2|11504.2|11517.2|11512.2|11489.2|11484.2|50
1731395100000|2024-11-12 07:05:00|11510.2|11505.2|11511.7|11506.7|11512.2|11507.2|11510.2|11505.2|7
1731395400000|2024-11-12 07:10:00|11511.2|11506.2|11515.7|11510.7|11522.2|11517.2|11510.7|11505.7|19
1731395700000|2024-11-12 07:15:00|11516.7|11511.7|11514.7|11509.7|11520.2|11515.2|11513.7|11508.7|10
1731396000000|2024-11-12 07:20:00|11514.2|11509.2|11507.7|11502.7|11514.2|11509.2|11506.2|11501.2|12
1731396300000|2024-11-12 07:25:00|11507.2|11502.2|11502.2|11497.2|11507.7|11502.7|11501.2|11496.2|38
1731396600000|2024-11-12 07:30:00|11501.7|11496.7|11506.2|11501.2|11506.2|11501.2|11501.2|11496.2|5
1731396900000|2024-11-12 07:35:00|11505.7|11500.7|11495.7|11490.7|11506.7|11501.7|11495.2|11490.2|14
1731397200000|2024-11-12 07:40:00|11496.2|11491.2|11497.7|11492.7|11500.7|11495.7|11494.2|11489.2|19
1731397500000|2024-11-12 07:45:00|11497.2|11492.2|11492.7|11487.7|11497.2|11492.2|11478.2|11473.2|573
1731397800000|2024-11-12 07:50:00|11493.7|11488.7|11482.7|11477.7|11493.7|11488.7|11479.7|11474.7|87
1731398100000|2024-11-12 07:55:00|11483.2|11478.2|11491.2|11486.2|11491.2|11486.2|11474.7|11469.7|65
1731398400000|2024-11-12 08:00:00|11491.7|11486.7|11486.2|11481.2|11503.7|11498.7|11475.7|11470.7|722
1731398700000|2024-11-12 08:05:00|11485.7|11480.7|11511.2|11506.2|11516.2|11511.2|11482.2|11477.2|587
1731399000000|2024-11-12 08:10:00|11513.2|11508.2|11495.2|11490.2|11524.2|11519.2|11492.2|11487.2|299
1731399300000|2024-11-12 08:15:00|11495.7|11490.7|11514.2|11509.2|11521.2|11516.2|11495.7|11490.7|234
1731399600000|2024-11-12 08:20:00|11513.2|11508.2|11513.2|11508.2|11519.2|11514.2|11508.2|11503.2|201
1731399900000|2024-11-12 08:25:00|11512.7|11507.7|11496.7|11491.7|11513.7|11508.7|11496.7|11491.7|196
1731400200000|2024-11-12 08:30:00|11496.2|11491.2|11506.2|11501.2|11508.2|11503.2|11489.2|11484.2|294
1731400500000|2024-11-12 08:35:00|11505.7|11500.7|11527.2|11522.2|11527.2|11522.2|11498.2|11493.2|212
1731400800000|2024-11-12 08:40:00|11527|11522|11528.5|11523.5|11531.5|11526.5|11518.5|11513.5|221
1731401100000|2024-11-12 08:45:00|11529|11524|11542|11537|11547|11542|11523|11518|207
1731401400000|2024-11-12 08:50:00|11541.5|11536.5|11550|11545|11556|11551|11539.5|11534.5|443
1731401700000|2024-11-12 08:55:00|11550.5|11545.5|11541|11536|11550.5|11545.5|11538|11533|1741
1731402000000|2024-11-12 09:00:00|11541.5|11536.5|11531|11526|11546|11541|11522|11517|317
1731402300000|2024-11-12 09:05:00|11531.5|11526.5|11512|11507|11533.5|11528.5|11511.5|11506.5|222
1731402600000|2024-11-12 09:10:00|11511.5|11506.5|11515|11510|11523|11518|11510|11505|294
1731402900000|2024-11-12 09:15:00|11514.5|11509.5|11517|11512|11519|11514|11511|11506|285
1731403200000|2024-11-12 09:20:00|11516.5|11511.5|11527|11522|11529.5|11524.5|11516|11511|142
1731403500000|2024-11-12 09:25:00|11526.5|11521.5|11520|11515|11528.5|11523.5|11520|11515|149
1731403800000|2024-11-12 09:30:00|11518.5|11513.5|11526|11521|11531.5|11526.5|11516|11511|136
1731404100000|2024-11-12 09:35:00|11526.5|11521.5|11521|11516|11531|11526|11519|11514|101
1731404400000|2024-11-12 09:40:00|11521.5|11516.5|11520|11515|11531|11526|11517|11512|133
1731404700000|2024-11-12 09:45:00|11520.5|11515.5|11517.5|11512.5|11529|11524|11514|11509|169
1731405000000|2024-11-12 09:50:00|11520|11515|11529|11524|11533|11528|11519|11514|114
1731405300000|2024-11-12 09:55:00|11528.5|11523.5|11527.5|11522.5|11532|11527|11525|11520|103
1731405600000|2024-11-12 10:00:00|11526.5|11521.5|11527|11522|11531|11526|11520.5|11515.5|123
1731405900000|2024-11-12 10:05:00|11526.5|11521.5|11530|11525|11530|11525|11522|11517|128
1731406200000|2024-11-12 10:10:00|11530.5|11525.5|11538.5|11533.5|11540|11535|11530|11525|141
1731406500000|2024-11-12 10:15:00|11538|11533|11535|11530|11539.5|11534.5|11531|11526|148
1731406800000|2024-11-12 10:20:00|11535.5|11530.5|11518.5|11513.5|11537.5|11532.5|11518|11513|150
1731407100000|2024-11-12 10:25:00|11519|11514|11523.5|11518.5|11523.5|11518.5|11510|11505|141
1731407400000|2024-11-12 10:30:00|11522|11517|11499|11494|11523|11518|11497.5|11492.5|392
1731407700000|2024-11-12 10:35:00|11500|11495|11509|11504|11514|11509|11500|11495|408
1731408000000|2024-11-12 10:40:00|11508.5|11503.5|11509.5|11504.5|11512.5|11507.5|11501.5|11496.5|107
1731408300000|2024-11-12 10:45:00|11509|11504|11509|11504|11512|11507|11504.5|11499.5|83
1731408600000|2024-11-12 10:50:00|11508.5|11503.5|11507|11502|11514|11509|11505|11500|73
1731408900000|2024-11-12 10:55:00|11506.5|11501.5|11508.5|11503.5|11510|11505|11498.5|11493.5|191
1731409200000|2024-11-12 11:00:00|11509|11504|11512.5|11507.5|11520|11515|11509|11504|113
1731409500000|2024-11-12 11:05:00|11512|11507|11505.5|11500.5|11515|11510|11502.5|11497.5|128
1731409800000|2024-11-12 11:10:00|11505|11500|11523|11518|11523|11518|11505|11500|128
1731410100000|2024-11-12 11:15:00|11523.5|11518.5|11511.5|11506.5|11523.5|11518.5|11506|11501|129
1731410400000|2024-11-12 11:20:00|11512.5|11507.5|11518|11513|11521|11516|11511|11506|93
1731410700000|2024-11-12 11:25:00|11517.5|11512.5|11509.5|11504.5|11519.5|11514.5|11507|11502|95
1731411000000|2024-11-12 11:30:00|11508|11503|11497|11492|11508|11503|11496|11491|113
1731411300000|2024-11-12 11:35:00|11496.5|11491.5|11505|11500|11505.5|11500.5|11496|11491|108
1731411600000|2024-11-12 11:40:00|11505.5|11500.5|11508|11503|11508|11503|11502|11497|377
1731411900000|2024-11-12 11:45:00|11507.5|11502.5|11505.5|11500.5|11512.5|11507.5|11501.5|11496.5|91
1731412200000|2024-11-12 11:50:00|11505|11500|11505|11500|11508|11503|11500.5|11495.5|84
1731412500000|2024-11-12 11:55:00|11505.5|11500.5|11505.5|11500.5|11512|11507|11504.5|11499.5|101
1731412800000|2024-11-12 12:00:00|11506|11501|11509.5|11504.5|11511.5|11506.5|11502|11497|108
1731413100000|2024-11-12 12:05:00|11510|11505|11509.5|11504.5|11511|11506|11503|11498|92
1731413400000|2024-11-12 12:10:00|11510.5|11505.5|11513|11508|11517|11512|11508.5|11503.5|90
1731413700000|2024-11-12 12:15:00|11513.5|11508.5|11512|11507|11517|11512|11508|11503|105
1731414000000|2024-11-12 12:20:00|11511.5|11506.5|11511|11506|11513|11508|11503.5|11498.5|136
1731414300000|2024-11-12 12:25:00|11510.5|11505.5|11503.5|11498.5|11510.5|11505.5|11503.5|11498.5|97
1731414600000|2024-11-12 12:30:00|11504|11499|11497.5|11492.5|11504|11499|11495|11490|128
1731414900000|2024-11-12 12:35:00|11498|11493|11500.5|11495.5|11503.5|11498.5|11498|11493|100
1731415200000|2024-11-12 12:40:00|11500.1|11495.1|11501.6|11496.6|11502.6|11497.6|11498.1|11493.1|94
1731415500000|2024-11-12 12:45:00|11502.1|11497.1|11500.6|11495.6|11509.1|11504.1|11499.6|11494.6|141
1731415800000|2024-11-12 12:50:00|11501.1|11496.1|11497.6|11492.6|11502.1|11497.1|11497.1|11492.1|112
1731416100000|2024-11-12 12:55:00|11498.1|11493.1|11498.6|11493.6|11499.6|11494.6|11493.6|11488.6|88
1731416400000|2024-11-12 13:00:00|11498.1|11493.1|11497.1|11492.1|11501.6|11496.6|11493.6|11488.6|99
1731416700000|2024-11-12 13:05:00|11496.6|11491.6|11497.6|11492.6|11501.1|11496.1|11496.6|11491.6|99
1731417000000|2024-11-12 13:10:00|11498.1|11493.1|11494.6|11489.6|11498.1|11493.1|11489.1|11484.1|167
1731417300000|2024-11-12 13:15:00|11494.1|11489.1|11491.6|11486.6|11498.1|11493.1|11490.6|11485.6|115
1731417600000|2024-11-12 13:20:00|11492.1|11487.1|11493.1|11488.1|11500.1|11495.1|11490.6|11485.6|489
1731417900000|2024-11-12 13:25:00|11493.6|11488.6|11497.6|11492.6|11499.1|11494.1|11493.6|11488.6|194
1731418200000|2024-11-12 13:30:00|11497.1|11492.1|11507.6|11502.6|11510.1|11505.1|11496.1|11491.1|154
1731418500000|2024-11-12 13:35:00|11507.1|11502.1|11502.6|11497.6|11510.6|11505.6|11502.6|11497.6|77
1731418800000|2024-11-12 13:40:00|11502.1|11497.1|11508.6|11503.6|11508.6|11503.6|11498.6|11493.6|104
1731419100000|2024-11-12 13:45:00|11509.1|11504.1|11513.6|11508.6|11516.1|11511.1|11508.6|11503.6|148
1731419400000|2024-11-12 13:50:00|11513.1|11508.1|11512.6|11507.6|11517.6|11512.6|11509.6|11504.6|263
1731419700000|2024-11-12 13:55:00|11513.1|11508.1|11511.6|11506.6|11517.1|11512.1|11511.6|11506.6|110
1731420000000|2024-11-12 14:00:00|11512.1|11507.1|11514.6|11509.6|11520.6|11515.6|11511.6|11506.6|91
1731420300000|2024-11-12 14:05:00|11514.1|11509.1|11521.6|11516.6|11522.1|11517.1|11510.6|11505.6|123
1731420600000|2024-11-12 14:10:00|11521.1|11516.1|11513.6|11508.6|11521.1|11516.1|11512.6|11507.6|88
1731420900000|2024-11-12 14:15:00|11514.1|11509.1|11512.1|11507.1|11520.6|11515.6|11512.1|11507.1|131
1731421200000|2024-11-12 14:20:00|11512.6|11507.6|11508.1|11503.1|11515.6|11510.6|11507.6|11502.6|86
1731421500000|2024-11-12 14:25:00|11507.1|11502.1|11514.1|11509.1|11516.6|11511.6|11506.6|11501.6|634
1731421800000|2024-11-12 14:30:00|11514.6|11509.6|11506.6|11501.6|11517.6|11512.6|11502.6|11497.6|1936
1731422100000|2024-11-12 14:35:00|11506.1|11501.1|11496.6|11491.6|11508.1|11503.1|11496.6|11491.6|1127
1731422400000|2024-11-12 14:40:00|11497.1|11492.1|11492.6|11487.6|11503.6|11498.6|11492.1|11487.1|134
1731422700000|2024-11-12 14:45:00|11492.1|11487.1|11493.6|11488.6|11497.1|11492.1|11490.1|11485.1|225
1731423000000|2024-11-12 14:50:00|11494.1|11489.1|11492.6|11487.6|11496.1|11491.1|11488.6|11483.6|189
1731423300000|2024-11-12 14:55:00|11492.1|11487.1|11487.1|11482.1|11495.1|11490.1|11484.1|11479.1|178
1731423600000|2024-11-12 15:00:00|11487.6|11482.6|11460.6|11455.6|11489.1|11484.1|11459.6|11454.6|393
1731423900000|2024-11-12 15:05:00|11461.1|11456.1|11455.6|11450.6|11467.6|11462.6|11454.6|11449.6|255
1731424200000|2024-11-12 15:10:00|11457|11452|11449|11444|11463|11458|11445|11440|266
1731424500000|2024-11-12 15:15:00|11448.5|11443.5|11425.5|11420.5|11449|11444|11423|11418|290
1731424800000|2024-11-12 15:20:00|11423|11418|11421|11416|11439.5|11434.5|11418|11413|753
1731425100000|2024-11-12 15:25:00|11420.5|11415.5|11424|11419|11433|11428|11418.5|11413.5|188
1731425400000|2024-11-12 15:30:00|11424.5|11419.5|11426|11421|11428|11423|11416|11411|291
1731425700000|2024-11-12 15:35:00|11425.5|11420.5|11430|11425|11438.5|11433.5|11422|11417|233
1731426000000|2024-11-12 15:40:00|11429.5|11424.5|11415|11410|11435.5|11430.5|11415|11410|651
1731426300000|2024-11-12 15:45:00|11415.5|11410.5|11412|11407|11417.5|11412.5|11408|11403|370
1731426600000|2024-11-12 15:50:00|11411.5|11406.5|11413|11408|11417.5|11412.5|11405.5|11400.5|229
1731426900000|2024-11-12 15:55:00|11413.5|11408.5|11408|11403|11416|11411|11407|11402|211
1731427200000|2024-11-12 16:00:00|11409|11404|11391.5|11386.5|11409|11404|11387.5|11382.5|215
1731427500000|2024-11-12 16:05:00|11390.5|11385.5|11388|11383|11396|11391|11385.5|11380.5|974
1731427800000|2024-11-12 16:10:00|11388.5|11383.5|11387|11382|11396|11391|11383|11378|308
1731428100000|2024-11-12 16:15:00|11386.5|11381.5|11395|11390|11395|11390|11386.5|11381.5|199
1731428400000|2024-11-12 16:20:00|11394.5|11389.5|11381|11376|11395|11390|11381|11376|268
1731428700000|2024-11-12 16:25:00|11381.5|11376.5|11388|11383|11389|11384|11381|11376|444
1731429000000|2024-11-12 16:30:00|11389|11382|11391|11384|11391|11385|11380|11374|553
1731429300000|2024-11-12 16:35:00|11392|11385|11368|11361|11393|11386|11366|11359|390
1731429600000|2024-11-12 16:40:00|11369|11362|11364|11357|11370|11364|11364|11357|235
1731429900000|2024-11-12 16:45:00|11365|11358|11356|11350|11368|11362|11356|11349|70
1731430200000|2024-11-12 16:50:00|11357|11351|11366|11359|11368|11362|11357|11350|82
1731430500000|2024-11-12 16:55:00|11365|11358|11355|11349|11365|11359|11355|11348|38
1731430800000|2024-11-12 17:00:00|11356|11348|11362|11355|11362|11355|11355|11348|31
1731431100000|2024-11-12 17:05:00|11361|11356|11360|11353|11363|11356|11359|11352|33
1731431400000|2024-11-12 17:10:00|11359|11354|11356|11349|11362|11355|11354|11348|16
1731431700000|2024-11-12 17:15:00|11357|11350|11358|11352|11359|11353|11354|11347|18
1731432000000|2024-11-12 17:20:00|11359|11351|11353|11346|11359|11351|11352|11346|9
1731432300000|2024-11-12 17:25:00|11354|11347|11354|11347|11358|11351|11352|11345|9
1731432600000|2024-11-12 17:30:00|11353|11346|11354|11347|11357|11350|11352|11345|4
1731432900000|2024-11-12 17:35:00|11353|11346|11357|11351|11358|11352|11353|11346|25
1731433200000|2024-11-12 17:40:00|11356|11350|11347|11340|11357|11350|11346|11340|46
1731433500000|2024-11-12 17:45:00|11348|11339|11342|11335|11348|11339|11341|11334|28
1731433800000|2024-11-12 17:50:00|11341|11334|11342|11335|11344|11337|11341|11334|13
1731434100000|2024-11-12 17:55:00|11341|11334|11336|11329|11342|11335|11330|11323|45
1731434400000|2024-11-12 18:00:00|11337|11330|11343|11335|11344|11337|11336|11330|27
1731434700000|2024-11-12 18:05:00|11342|11336|11339|11332|11344|11338|11337|11329|17
1731435000000|2024-11-12 18:10:00|11340|11333|11344|11337|11346|11338|11339|11331|7
1731435300000|2024-11-12 18:15:00|11346|11338|11352|11345|11353|11347|11345|11338|27
1731435600000|2024-11-12 18:20:00|11353|11346|11351|11344|11353|11346|11347|11339|15
1731435900000|2024-11-12 18:25:00|11350|11343|11355|11349|11356|11349|11350|11343|13
1731436200000|2024-11-12 18:30:00|11356|11348|11361|11353|11361|11354|11356|11348|6
1731436500000|2024-11-12 18:35:00|11362|11354|11361|11354|11363|11356|11358|11352|10
1731436800000|2024-11-12 18:40:00|11360|11353|11365|11358|11365|11358|11360|11353|14
1731437100000|2024-11-12 18:45:00|11364|11357|11367|11360|11368|11361|11363|11356|8
1731437400000|2024-11-12 18:50:00|11366|11359|11368|11360|11371|11364|11366|11359|8
1731437700000|2024-11-12 18:55:00|11371|11361|11371.8|11359.8|11374|11365|11365.5|11357|14
1731438000000|2024-11-12 19:00:00|11373.9|11361.9|11374.2|11362.2|11374.2|11362.2|11371.8|11359.8|0
1731438300000|2024-11-12 19:05:00|11373.1|11361.1|11378.3|11366.3|11378.3|11366.3|11372|11360|0
1731438600000|2024-11-12 19:10:00|11376.2|11364.2|11376.3|11364.3|11378.3|11366.3|11374.1|11362.1|0
1731438900000|2024-11-12 19:15:00|11378.4|11366.4|11378.5|11366.5|11378.5|11366.5|11376.3|11364.3|0
1731439200000|2024-11-12 19:20:00|11378.4|11366.4|11380.8|11368.8|11380.9|11368.9|11377.5|11365.5|0
1731439500000|2024-11-12 19:25:00|11380.9|11368.9|11378.6|11366.6|11382.9|11370.9|11376.6|11364.6|0
1731439800000|2024-11-12 19:30:00|11378.7|11366.7|11378.7|11366.7|11380.8|11368.8|11376.5|11364.5|0
1731440100000|2024-11-12 19:35:00|11379.8|11367.8|11382.9|11370.9|11385.1|11373.1|11378.7|11366.7|0
1731440400000|2024-11-12 19:40:00|11380.8|11368.8|11387.2|11375.2|11387.3|11375.3|11380.8|11368.8|0
1731440700000|2024-11-12 19:45:00|11385.1|11373.1|11380.9|11368.9|11387.2|11375.2|11380.9|11368.9|0
1731441000000|2024-11-12 19:50:00|11381|11369|11378.8|11366.8|11381|11369|11376.6|11364.6|0
1731441300000|2024-11-12 19:55:00|11378.7|11366.7|11378.8|11366.8|11380.9|11368.9|11378.7|11366.7|0
1731441600000|2024-11-12 20:00:00|11379.8|11367.8|11380.9|11368.9|11380.9|11368.9|11378.7|11366.7|0
1731441900000|2024-11-12 20:05:00|11379.8|11367.8|11380.9|11368.9|11381|11369|11378.8|11366.8|0
1731442200000|2024-11-12 20:10:00|11383|11371|11382.9|11370.9|11385|11373|11380.8|11368.8|0
1731442500000|2024-11-12 20:15:00|11385|11373|11384.9|11372.9|11385|11373|11380.6|11368.6|0
1731442800000|2024-11-12 20:20:00|11387|11375|11382.8|11370.8|11387|11375|11379.6|11367.6|0
1731443100000|2024-11-12 20:25:00|11382.7|11370.7|11382.7|11370.7|11382.8|11370.8|11378.4|11366.4|0
1731443400000|2024-11-12 20:30:00|11382.6|11370.6|11380.3|11368.3|11384.6|11372.6|11380.3|11368.3|0
1731443700000|2024-11-12 20:35:00|11380.4|11368.4|11382.5|11370.5|11384.7|11372.7|11378.2|11366.2|0
1731444000000|2024-11-12 20:40:00|11382.6|11370.6|11382.6|11370.6|11384.7|11372.7|11378.3|11366.3|0
1731444300000|2024-11-12 20:45:00|11380.5|11368.5|11382.5|11370.5|11384.6|11372.6|11380.3|11368.3|0
1731444600000|2024-11-12 20:50:00|11382.4|11370.4|11380.2|11368.2|11382.5|11370.5|11380|11368|0
1731444900000|2024-11-12 20:55:00|11380.1|11368.1|11380.2|11368.2|11381.4|11369.4|11375.9|11363.9|0
1731445200000|2024-11-12 21:00:00|11378.1|11366.1|11381.8|11369.8|11382.7|11370.7|11376.4|11364.4|0
1731445500000|2024-11-12 21:05:00|11381.6|11369.6|11382.7|11370.7|11382.9|11370.9|11381|11369|0
1731445800000|2024-11-12 21:10:00|11382.9|11370.9|11383.3|11371.3|11384|11372|11382.3|11370.3|0
1731446100000|2024-11-12 21:15:00|11382.9|11370.9|11382.7|11370.7|11382.9|11370.9|11382.3|11370.3|0
1731446400000|2024-11-12 21:20:00|11382.9|11370.9|11383.5|11371.5|11384.1|11372.1|11382.3|11370.3|0
1731446700000|2024-11-12 21:25:00|11383.4|11371.4|11383|11371|11383.5|11371.5|11383|11371|0
1731447000000|2024-11-12 21:30:00|11383.5|11371.5|11382.8|11370.8|11383.7|11371.7|11382.8|11370.8|0
1731447300000|2024-11-12 21:35:00|11383|11371|11381.1|11369.1|11383|11371|11380.6|11368.6|0
1731447600000|2024-11-12 21:40:00|11381.3|11369.3|11380.9|11368.9|11381.3|11369.3|11379.8|11367.8|0
1731447900000|2024-11-12 21:45:00|11381.3|11369.3|11381.5|11369.5|11381.5|11369.5|11380.5|11368.5|0
1731448200000|2024-11-12 21:50:00|11381.3|11369.3|11379.6|11367.6|11382|11370|11379.6|11367.6|0
1731448500000|2024-11-12 21:55:00|11379.2|11367.2|11378.1|11366.1|11379.8|11367.8|11377.2|11365.2|0
1731448800000|2024-11-12 22:00:00|11378.5|11366.5|11378.1|11366.1|11378.9|11366.9|11377.6|11365.6|0
1731449100000|2024-11-12 22:05:00|11378.5|11366.5|11378.5|11366.5|11379.6|11367.6|11378.5|11366.5|0
1731449400000|2024-11-12 22:10:00|11378.7|11366.7|11379.2|11367.2|11379.2|11367.2|11378.5|11366.5|0
1731449700000|2024-11-12 22:15:00|11379.1|11367.1|11379.6|11367.6|11380|11368|11378.9|11366.9|0
1731450000000|2024-11-12 22:20:00|11379.4|11367.4|11378.9|11366.9|11380|11368|11378.9|11366.9|0
1731450300000|2024-11-12 22:25:00|11378.7|11366.7|11378.9|11366.9|11379.2|11367.2|11378.5|11366.5|0
1731450600000|2024-11-12 22:30:00|11379.9|11367.9|11379.3|11367.3|11379.9|11367.9|11379.3|11367.3|0
1731450900000|2024-11-12 22:35:00|11379.5|11367.5|11379.1|11367.1|11379.5|11367.5|11378.6|11366.6|0
1731451200000|2024-11-12 22:40:00|11378.6|11366.6|11378.2|11366.2|11379.5|11367.5|11378.2|11366.2|0
1731451500000|2024-11-12 22:45:00|11378.6|11366.6|11378.4|11366.4|11378.6|11366.6|11378.2|11366.2|0
1731451800000|2024-11-12 22:50:00|11378.2|11366.2|11378.6|11366.6|11378.9|11366.9|11378.2|11366.2|0
1731452100000|2024-11-12 22:55:00|11378|11366|11378.4|11366.4|11378.9|11366.9|11378|11366|0
1731452400000|2024-11-12 23:00:00|11378.2|11366.2|11373.2|11361.2|11380.4|11368.4|11372.6|11360.6|0
1731452700000|2024-11-12 23:05:00|11373.4|11361.4|11374.1|11362.1|11374.1|11362.1|11371.7|11359.7|0
1731453000000|2024-11-12 23:10:00|11373.9|11361.9|11371.9|11359.9|11373.9|11361.9|11369.5|11357.5|0
1731453300000|2024-11-12 23:15:00|11372.1|11360.1|11372.6|11360.6|11373.4|11361.4|11370.8|11358.8|0
1731453600000|2024-11-12 23:20:00|11372.8|11360.8|11370.8|11358.8|11374.5|11362.5|11370.2|11358.2|0
1731453900000|2024-11-12 23:25:00|11371.3|11359.3|11367.8|11355.8|11371.5|11359.5|11366.8|11354.8|0
1731454200000|2024-11-12 23:30:00|11367.6|11355.6|11368.5|11356.5|11369.2|11357.2|11367.2|11355.2|0
1731454500000|2024-11-12 23:35:00|11368.9|11356.9|11369.2|11357.2|11369.6|11357.6|11366.8|11354.8|0
1731454800000|2024-11-12 23:40:00|11369.4|11357.4|11370.7|11358.7|11370.9|11358.9|11369.4|11357.4|0
1731455100000|2024-11-12 23:45:00|11370.5|11358.5|11370.7|11358.7|11371.3|11359.3|11369.6|11357.6|0
1731455400000|2024-11-12 23:50:00|11370.2|11358.2|11370.9|11358.9|11371.3|11359.3|11368.9|11356.9|0
1731455700000|2024-11-12 23:55:00|11370.7|11358.7|11372.1|11360.1|11372.7|11360.7|11370.7|11358.7|0
1731456000000|2024-11-13 00:00:00|11372.5|11360.5|11370.6|11358.6|11373.4|11361.4|11369.9|11357.9|0
1731456300000|2024-11-13 00:05:00|11371|11359|11368.6|11356.6|11371|11359|11368.6|11356.6|0
1731456600000|2024-11-13 00:10:00|11368.8|11356.8|11370.3|11358.3|11371.3|11359.3|11368.2|11356.2|0
1731456900000|2024-11-13 00:15:00|11370.7|11358.7|11358.6|11346.6|11370.7|11358.7|11356.5|11344.5|0
1731457200000|2024-11-13 00:20:00|11359.6|11347.6|11361.7|11349.7|11361.7|11349.7|11359.6|11347.6|0
1731457500000|2024-11-13 00:25:00|11358.6|11346.6|11361.7|11349.7|11361.7|11349.7|11357.5|11345.5|0
1731457800000|2024-11-13 00:30:00|11362.8|11350.8|11365.9|11353.9|11365.9|11353.9|11361.7|11349.7|0
1731458100000|2024-11-13 00:35:00|11364.9|11352.9|11361.7|11349.7|11365.9|11353.9|11358.5|11346.5|0
1731458400000|2024-11-13 00:40:00|11360.7|11348.7|11363.8|11351.8|11363.8|11351.8|11359.6|11347.6|0
1731458700000|2024-11-13 00:45:00|11363.9|11351.9|11362.9|11350.9|11365.9|11353.9|11361.8|11349.8|0
1731459000000|2024-11-13 00:50:00|11361.8|11349.8|11362.8|11350.8|11367|11355|11361.7|11349.7|0
1731459300000|2024-11-13 00:55:00|11363.9|11351.9|11361.7|11349.7|11363.9|11351.9|11361.7|11349.7|0
1731459600000|2024-11-13 01:00:00|11363.8|11351.8|11365.9|11353.9|11365.9|11353.9|11363.8|11351.8|0
1731459900000|2024-11-13 01:05:00|11363.8|11351.8|11364.8|11352.8|11365.9|11353.9|11361.7|11349.7|0
1731460200000|2024-11-13 01:10:00|11365.9|11353.9|11363.8|11351.8|11365.9|11353.9|11361.7|11349.7|0
1731460500000|2024-11-13 01:15:00|11364.9|11352.9|11370.2|11358.2|11370.2|11358.2|11364.9|11352.9|0
1731460800000|2024-11-13 01:20:00|11368.1|11356.1|11371.2|11359.2|11372.3|11360.3|11368.1|11356.1|0
1731461100000|2024-11-13 01:25:00|11370.2|11358.2|11372.3|11360.3|11372.3|11360.3|11370.1|11358.1|0
1731461400000|2024-11-13 01:30:00|11374.4|11362.4|11371.3|11359.3|11374.4|11362.4|11370.2|11358.2|0
1731461700000|2024-11-13 01:35:00|11372.3|11360.3|11364.3|11352.3|11372.3|11360.3|11362.2|11350.2|0
1731462000000|2024-11-13 01:40:00|11363.3|11351.3|11359.5|11347.5|11364.3|11352.3|11356.1|11344.1|0
1731462300000|2024-11-13 01:45:00|11358.4|11346.4|11363.7|11351.7|11366.9|11354.9|11358.4|11346.4|0
1731462600000|2024-11-13 01:50:00|11362.7|11350.7|11368.9|11356.9|11368.9|11356.9|11362.7|11350.7|0
1731462900000|2024-11-13 01:55:00|11367.8|11355.8|11366.8|11354.8|11368.9|11356.9|11363.6|11351.6|0
1731463200000|2024-11-13 02:00:00|11365.7|11353.7|11371|11359|11371|11359|11362.6|11350.6|0
1731463500000|2024-11-13 02:05:00|11370|11358|11373.1|11361.1|11373.1|11361.1|11366.8|11354.8|0
1731463800000|2024-11-13 02:10:00|11372.1|11360.1|11379.4|11367.4|11379.4|11367.4|11371|11359|0
1731464100000|2024-11-13 02:15:00|11378.3|11366.3|11377.3|11365.3|11379.4|11367.4|11377.3|11365.3|0
1731464400000|2024-11-13 02:20:00|11377.2|11365.2|11376.2|11364.2|11379.4|11367.4|11375.1|11363.1|0
1731464700000|2024-11-13 02:25:00|11375.2|11363.2|11373|11361|11377.3|11365.3|11373|11361|0
1731465000000|2024-11-13 02:30:00|11375.1|11363.1|11368.8|11356.8|11375.1|11363.1|11366.7|11354.7|0
1731465300000|2024-11-13 02:35:00|11367.8|11355.8|11371|11359|11371.1|11359.1|11366.7|11354.7|0
1731465600000|2024-11-13 02:40:00|11371.1|11359.1|11371|11359|11373.2|11361.2|11369|11357|0
1731465900000|2024-11-13 02:45:00|11368.9|11356.9|11375.3|11363.3|11377.3|11365.3|11368.9|11356.9|0
1731466200000|2024-11-13 02:50:00|11376.3|11364.3|11379.5|11367.5|11379.5|11367.5|11375.3|11363.3|0
1731466500000|2024-11-13 02:55:00|11381.6|11369.6|11381.6|11369.6|11381.6|11369.6|11379.5|11367.5|0
1731466800000|2024-11-13 03:00:00|11382.7|11370.7|11380.6|11368.6|11383.8|11371.8|11379.6|11367.6|0
1731467100000|2024-11-13 03:05:00|11379.6|11367.6|11381.8|11369.8|11381.8|11369.8|11376.4|11364.4|0
1731467400000|2024-11-13 03:10:00|11383.9|11371.9|11381.8|11369.8|11383.9|11371.9|11379.7|11367.7|0
1731467700000|2024-11-13 03:15:00|11380.7|11368.7|11381.8|11369.8|11381.8|11369.8|11379.6|11367.6|0
1731468000000|2024-11-13 03:20:00|11381.7|11369.7|11379.7|11367.7|11381.8|11369.8|11379.7|11367.7|0
1731468300000|2024-11-13 03:25:00|11377.6|11365.6|11377.6|11365.6|11379.7|11367.7|11377.6|11365.6|0
1731468600000|2024-11-13 03:30:00|11378.7|11366.7|11375.5|11363.5|11379.7|11367.7|11375.5|11363.5|0
1731468900000|2024-11-13 03:35:00|11376.6|11364.6|11377.6|11365.6|11377.6|11365.6|11375.4|11363.4|0
1731469200000|2024-11-13 03:40:00|11377.5|11365.5|11375.4|11363.4|11377.5|11365.5|11373.4|11361.4|0
1731469500000|2024-11-13 03:45:00|11375.5|11363.5|11377.5|11365.5|11377.6|11365.6|11375.4|11363.4|0
1731469800000|2024-11-13 03:50:00|11375.4|11363.4|11369.2|11357.2|11377.5|11365.5|11369.1|11357.1|0
1731470100000|2024-11-13 03:55:00|11369.1|11357.1|11364.9|11352.9|11369.1|11357.1|11362.8|11350.8|0
1731470400000|2024-11-13 04:00:00|11365|11353|11360.8|11348.8|11367.1|11355.1|11360.8|11348.8|0
1731470700000|2024-11-13 04:05:00|11361.8|11349.8|11360.8|11348.8|11362.9|11350.9|11358.7|11346.7|0
1731471000000|2024-11-13 04:10:00|11360.7|11348.7|11358.6|11346.6|11360.7|11348.7|11356.5|11344.5|0
1731471300000|2024-11-13 04:15:00|11356.5|11344.5|11354.5|11342.5|11356.6|11344.6|11352.4|11340.4|0
1731471600000|2024-11-13 04:20:00|11356.6|11344.6|11358.7|11346.7|11358.7|11346.7|11354.5|11342.5|0
1731471900000|2024-11-13 04:25:00|11356.6|11344.6|11356.6|11344.6|11358.7|11346.7|11354.5|11342.5|0
1731472200000|2024-11-13 04:30:00|11357.7|11345.7|11356.6|11344.6|11358.7|11346.7|11354.5|11342.5|0
1731472500000|2024-11-13 04:35:00|11358.7|11346.7|11356.6|11344.6|11360.8|11348.8|11354.5|11342.5|0
1731472800000|2024-11-13 04:40:00|11354.5|11342.5|11356.6|11344.6|11358.7|11346.7|11354.5|11342.5|0
1731473100000|2024-11-13 04:45:00|11354.5|11342.5|11354.5|11342.5|11356.6|11344.6|11352.4|11340.4|0
1731473400000|2024-11-13 04:50:00|11352.4|11340.4|11352.4|11340.4|11352.4|11340.4|11350.3|11338.3|0
1731473700000|2024-11-13 04:55:00|11354.5|11342.5|11356.6|11344.6|11357.7|11345.7|11354.5|11342.5|0
1731474000000|2024-11-13 05:00:00|11354.5|11342.5|11354.5|11342.5|11356.6|11344.6|11352.4|11340.4|0
1731474300000|2024-11-13 05:05:00|11356.6|11344.6|11360.9|11348.9|11360.9|11348.9|11356.6|11344.6|0
1731474600000|2024-11-13 05:10:00|11358.8|11346.8|11354.6|11342.6|11358.8|11346.8|11352.5|11340.5|0
1731474900000|2024-11-13 05:15:00|11353.6|11341.6|11348.6|11336.6|11354.8|11342.8|11346.5|11334.5|0
1731475200000|2024-11-13 05:20:00|11348.7|11336.7|11353|11341|11355.1|11343.1|11348.7|11336.7|0
1731475500000|2024-11-13 05:25:00|11352.9|11340.9|11348.7|11336.7|11352.9|11340.9|11348.7|11336.7|0
1731475800000|2024-11-13 05:30:00|11346.6|11334.6|11344.3|11332.3|11348.5|11336.5|11344.2|11332.2|0
1731476100000|2024-11-13 05:35:00|11342.2|11330.2|11342.1|11330.1|11344.3|11332.3|11340|11328|0
1731476400000|2024-11-13 05:40:00|11342.7|11330.7|11346.4|11334.4|11347.3|11335.3|11342.7|11330.7|0
1731476700000|2024-11-13 05:45:00|11347.5|11335.5|11345.6|11333.6|11349.7|11337.7|11345.6|11333.6|0
1731477000000|2024-11-13 05:50:00|11347.7|11335.7|11345.7|11333.7|11348.4|11336.4|11341.6|11329.6|0
1731477300000|2024-11-13 05:55:00|11343.6|11331.6|11345.7|11333.7|11347.8|11335.8|11343.6|11331.6|0
1731477600000|2024-11-13 06:00:00|11343.6|11331.6|11349.9|11337.9|11352|11340|11343.6|11331.6|0
1731477900000|2024-11-13 06:05:00|11351|11339|11344.2|11332.2|11352|11340|11344.2|11332.2|0
1731478200000|2024-11-13 06:10:00|11345.3|11333.3|11336.2|11324.2|11348.9|11336.9|11336.2|11324.2|0
1731478500000|2024-11-13 06:15:00|11334.1|11322.1|11338.3|11326.3|11340.4|11328.4|11329.9|11317.9|0
1731478800000|2024-11-13 06:20:00|11336.3|11324.3|11332|11320|11338.4|11326.4|11325.7|11313.7|0
1731479100000|2024-11-13 06:25:00|11331|11319|11331.1|11319.1|11334.1|11322.1|11326.9|11314.9|0
1731479400000|2024-11-13 06:30:00|11330.1|11318.1|11319.6|11307.6|11330.1|11318.1|11317|11305|0
1731479700000|2024-11-13 06:35:00|11318.6|11306.6|11320.6|11308.6|11323.6|11311.6|11316|11304|0
1731480000000|2024-11-13 06:40:00|11322.7|11310.7|11335.8|11323.8|11336.8|11324.8|11322.7|11310.7|0
1731480300000|2024-11-13 06:45:00|11337.9|11325.9|11338|11326|11343.1|11331.1|11335.7|11323.7|0
1731480600000|2024-11-13 06:50:00|11337.9|11325.9|11345.4|11333.4|11347.5|11335.5|11337|11325|0
1731480900000|2024-11-13 06:55:00|11344.3|11332.3|11337.9|11325.9|11347.5|11335.5|11336.9|11324.9|0
1731481200000|2024-11-13 07:00:00|11334.8|11322.8|11337.5|11332.5|11342|11337|11334.8|11322.8|34
1731481500000|2024-11-13 07:05:00|11338|11333|11339.5|11334.5|11343.5|11338.5|11338|11333|5
1731481800000|2024-11-13 07:10:00|11340|11335|11333|11328|11342.5|11337.5|11332.5|11327.5|6
1731482100000|2024-11-13 07:15:00|11333.5|11328.5|11348|11343|11348|11343|11333.5|11328.5|3
1731482400000|2024-11-13 07:20:00|11348.5|11343.5|11354.5|11349.5|11354.5|11349.5|11348.5|11343.5|1
1731482700000|2024-11-13 07:25:00|11354|11349|11353|11348|11355|11350|11350.5|11345.5|73
1731483000000|2024-11-13 07:30:00|11353.5|11348.5|11357.5|11352.5|11358|11353|11353|11348|2
1731483300000|2024-11-13 07:35:00|11357|11352|11361.5|11356.5|11364.5|11359.5|11357|11352|62
1731483600000|2024-11-13 07:40:00|11363|11358|11372.5|11367.5|11374|11369|11363|11358|8
1731483900000|2024-11-13 07:45:00|11372|11367|11369.5|11364.5|11372|11367|11369|11364|1
1731484200000|2024-11-13 07:50:00|11368|11363|11364.5|11359.5|11373.5|11368.5|11361|11356|576
1731484500000|2024-11-13 07:55:00|11364|11359|11361.5|11356.5|11365.5|11360.5|11361.5|11356.5|15
1731484800000|2024-11-13 08:00:00|11354|11349|11381|11376|11389.5|11384.5|11347.5|11342.5|724
1731485100000|2024-11-13 08:05:00|11380|11375|11395|11390|11399|11394|11378|11373|306
1731485400000|2024-11-13 08:10:00|11394.5|11389.5|11399|11394|11402|11397|11384.5|11379.5|206
1731485700000|2024-11-13 08:15:00|11398.5|11393.5|11399|11394|11404|11399|11389|11384|160
1731486000000|2024-11-13 08:20:00|11399.5|11394.5|11405|11400|11406.5|11401.5|11393|11388|237
1731486300000|2024-11-13 08:25:00|11404.5|11399.5|11405|11400|11410.5|11405.5|11403|11398|315
1731486600000|2024-11-13 08:30:00|11404.5|11399.5|11399|11394|11407.5|11402.5|11398|11393|138
1731486900000|2024-11-13 08:35:00|11398.5|11393.5|11398|11393|11406|11401|11397|11392|249
1731487200000|2024-11-13 08:40:00|11397.3|11392.3|11386.3|11381.3|11399.3|11394.3|11382.3|11377.3|127
1731487500000|2024-11-13 08:45:00|11386.8|11381.8|11392.3|11387.3|11394.3|11389.3|11386.8|11381.8|212
1731487800000|2024-11-13 08:50:00|11391.8|11386.8|11409.3|11404.3|11409.8|11404.8|11391.8|11386.8|99
1731488100000|2024-11-13 08:55:00|11408.8|11403.8|11419.3|11414.3|11425.3|11420.3|11408.8|11403.8|804
1731488400000|2024-11-13 09:00:00|11418.8|11413.8|11427.8|11422.8|11429.3|11424.3|11414.8|11409.8|153
1731488700000|2024-11-13 09:05:00|11427.3|11422.3|11432.3|11427.3|11437.3|11432.3|11427.3|11422.3|586
1731489000000|2024-11-13 09:10:00|11432.8|11427.8|11430.3|11425.3|11438.3|11433.3|11428.3|11423.3|90
1731489300000|2024-11-13 09:15:00|11429.8|11424.8|11421.3|11416.3|11436.3|11431.3|11419.3|11414.3|139
1731489600000|2024-11-13 09:20:00|11421.8|11416.8|11418.3|11413.3|11427.3|11422.3|11415.3|11410.3|98
1731489900000|2024-11-13 09:25:00|11418.8|11413.8|11431.3|11426.3|11431.3|11426.3|11418.8|11413.8|566
1731490200000|2024-11-13 09:30:00|11432.3|11427.3|11430.3|11425.3|11434.3|11429.3|11425.3|11420.3|53
1731490500000|2024-11-13 09:35:00|11430.8|11425.8|11438.3|11433.3|11438.3|11433.3|11429.3|11424.3|68
1731490800000|2024-11-13 09:40:00|11438.8|11433.8|11441.8|11436.8|11445.8|11440.8|11435.3|11430.3|204
1731491100000|2024-11-13 09:45:00|11442.3|11437.3|11443.3|11438.3|11444.3|11439.3|11435.3|11430.3|81
1731491400000|2024-11-13 09:50:00|11444.3|11439.3|11440.3|11435.3|11444.8|11439.8|11436.3|11431.3|64
1731491700000|2024-11-13 09:55:00|11439.8|11434.8|11440.8|11435.8|11440.8|11435.8|11432.3|11427.3|119
1731492000000|2024-11-13 10:00:00|11441.3|11436.3|11425.3|11420.3|11442.8|11437.8|11424.8|11419.8|97
1731492300000|2024-11-13 10:05:00|11425.8|11420.8|11429.3|11424.3|11429.3|11424.3|11422.8|11417.8|480
1731492600000|2024-11-13 10:10:00|11428.8|11423.8|11431.3|11426.3|11434.3|11429.3|11428.3|11423.3|49
1731492900000|2024-11-13 10:15:00|11430.8|11425.8|11430.8|11425.8|11435.8|11430.8|11428.3|11423.3|711
1731493200000|2024-11-13 10:20:00|11431.3|11426.3|11428.3|11423.3|11433.3|11428.3|11425.8|11420.8|66
1731493500000|2024-11-13 10:25:00|11427.8|11422.8|11426.8|11421.8|11428.8|11423.8|11424.3|11419.3|65
1731493800000|2024-11-13 10:30:00|11426.3|11421.3|11426.8|11421.8|11428.3|11423.3|11419.8|11414.8|39
1731494100000|2024-11-13 10:35:00|11426.3|11421.3|11420.3|11415.3|11426.8|11421.8|11415.8|11410.8|52
1731494400000|2024-11-13 10:40:00|11419.8|11414.8|11420.3|11415.3|11421.3|11416.3|11416.3|11411.3|233
1731494700000|2024-11-13 10:45:00|11420.8|11415.8|11423.3|11418.3|11423.3|11418.3|11417.3|11412.3|102
1731495000000|2024-11-13 10:50:00|11424.3|11419.3|11422.3|11417.3|11427.3|11422.3|11421.3|11416.3|221
1731495300000|2024-11-13 10:55:00|11422.8|11417.8|11427.8|11422.8|11429.3|11424.3|11422.8|11417.8|115
1731495600000|2024-11-13 11:00:00|11428.3|11423.3|11439.3|11434.3|11440.8|11435.8|11428.3|11423.3|40
1731495900000|2024-11-13 11:05:00|11438.3|11433.3|11427.8|11422.8|11438.3|11433.3|11425.3|11420.3|27
1731496200000|2024-11-13 11:10:00|11427.3|11422.3|11422.3|11417.3|11434.3|11429.3|11422.3|11417.3|196
1731496500000|2024-11-13 11:15:00|11422.8|11417.8|11424.3|11419.3|11425.3|11420.3|11419.3|11414.3|31
1731496800000|2024-11-13 11:20:00|11426.3|11421.3|11421.3|11416.3|11427.3|11422.3|11419.3|11414.3|37
1731497100000|2024-11-13 11:25:00|11420.8|11415.8|11420.3|11415.3|11424.8|11419.8|11415.8|11410.8|178
1731497400000|2024-11-13 11:30:00|11419.8|11414.8|11416.3|11411.3|11422.3|11417.3|11415.8|11410.8|35
1731497700000|2024-11-13 11:35:00|11416.8|11411.8|11419.3|11414.3|11422.8|11417.8|11416.3|11411.3|146
1731498000000|2024-11-13 11:40:00|11418.8|11413.8|11405.3|11400.3|11419.3|11414.3|11404.8|11399.8|46
1731498300000|2024-11-13 11:45:00|11405.8|11400.8|11407.3|11402.3|11409.3|11404.3|11403.8|11398.8|103
1731498600000|2024-11-13 11:50:00|11407.8|11402.8|11400.3|11395.3|11407.8|11402.8|11399.8|11394.8|51
1731498900000|2024-11-13 11:55:00|11400.8|11395.8|11387.3|11382.3|11404.3|11399.3|11387.3|11382.3|320
1731499200000|2024-11-13 12:00:00|11390.3|11385.3|11392.3|11387.3|11396.3|11391.3|11385.3|11380.3|63
1731499500000|2024-11-13 12:05:00|11391.8|11386.8|11383.3|11378.3|11393.8|11388.8|11382.8|11377.8|741
1731499800000|2024-11-13 12:10:00|11383.8|11378.8|11384.3|11379.3|11385.8|11380.8|11379.8|11374.8|33
1731500100000|2024-11-13 12:15:00|11383.8|11378.8|11395.8|11390.8|11396.3|11391.3|11382.3|11377.3|42
1731500400000|2024-11-13 12:20:00|11395.3|11390.3|11400.3|11395.3|11404.3|11399.3|11395.3|11390.3|33
1731500700000|2024-11-13 12:25:00|11400.8|11395.8|11399.3|11394.3|11404.3|11399.3|11393.3|11388.3|208
1731501000000|2024-11-13 12:30:00|11399.8|11394.8|11396.3|11391.3|11402.3|11397.3|11392.8|11387.8|33
1731501300000|2024-11-13 12:35:00|11396.8|11391.8|11383.8|11378.8|11397.3|11392.3|11383.3|11378.3|34
1731501600000|2024-11-13 12:40:00|11383.7|11378.7|11385.2|11380.2|11387.2|11382.2|11380.2|11375.2|32
1731501900000|2024-11-13 12:45:00|11385.7|11380.7|11377.2|11372.2|11389.2|11384.2|11374.7|11369.7|236
1731502200000|2024-11-13 12:50:00|11377.7|11372.7|11375.2|11370.2|11382.2|11377.2|11374.2|11369.2|59
1731502500000|2024-11-13 12:55:00|11374.7|11369.7|11368.2|11363.2|11376.7|11371.7|11368.2|11363.2|72
1731502800000|2024-11-13 13:00:00|11369.2|11364.2|11376.2|11371.2|11379.2|11374.2|11366.2|11361.2|52
1731503100000|2024-11-13 13:05:00|11375.7|11370.7|11374.2|11369.2|11382.2|11377.2|11372.2|11367.2|102
1731503400000|2024-11-13 13:10:00|11373.7|11368.7|11375.2|11370.2|11379.2|11374.2|11373.2|11368.2|41
1731503700000|2024-11-13 13:15:00|11375.7|11370.7|11378.2|11373.2|11384.7|11379.7|11374.2|11369.2|81
1731504000000|2024-11-13 13:20:00|11378.7|11373.7|11377.2|11372.2|11384.2|11379.2|11371.2|11366.2|129
1731504300000|2024-11-13 13:25:00|11376.7|11371.7|11374.7|11369.7|11380.2|11375.2|11371.7|11366.7|102
1731504600000|2024-11-13 13:30:00|11375.7|11370.7|11393.7|11388.7|11402.7|11397.7|11375.7|11370.7|122
1731504900000|2024-11-13 13:35:00|11393.2|11388.2|11398.7|11393.7|11408.2|11403.2|11393.2|11388.2|217
1731505200000|2024-11-13 13:40:00|11398.2|11393.2|11403.2|11398.2|11409.7|11404.7|11397.2|11392.2|113
1731505500000|2024-11-13 13:45:00|11403.7|11398.7|11385.2|11380.2|11403.7|11398.7|11382.7|11377.7|135
1731505800000|2024-11-13 13:50:00|11384.7|11379.7|11395.2|11390.2|11400.2|11395.2|11384.2|11379.2|161
1731506100000|2024-11-13 13:55:00|11394.7|11389.7|11396.2|11391.2|11399.2|11394.2|11391.2|11386.2|62
1731506400000|2024-11-13 14:00:00|11397.2|11392.2|11384.2|11379.2|11402.2|11397.2|11381.2|11376.2|179
1731506700000|2024-11-13 14:05:00|11383.7|11378.7|11374.2|11369.2|11385.7|11380.7|11373.7|11368.7|110
1731507000000|2024-11-13 14:10:00|11374.7|11369.7|11378.2|11373.2|11378.7|11373.7|11367.7|11362.7|168
1731507300000|2024-11-13 14:15:00|11378.7|11373.7|11370.2|11365.2|11379.2|11374.2|11363.2|11358.2|146
1731507600000|2024-11-13 14:20:00|11369.7|11364.7|11362.2|11357.2|11371.2|11366.2|11360.2|11355.2|87
1731507900000|2024-11-13 14:25:00|11362.7|11357.7|11369.2|11364.2|11371.2|11366.2|11359.7|11354.7|103
1731508200000|2024-11-13 14:30:00|11368.7|11363.7|11375.7|11370.7|11380.2|11375.2|11366.2|11361.2|403
1731508500000|2024-11-13 14:35:00|11375.2|11370.2|11370.7|11365.7|11377.2|11372.2|11366.2|11361.2|43
1731508800000|2024-11-13 14:40:00|11371.2|11366.2|11372.2|11367.2|11378.2|11373.2|11363.7|11358.7|166
1731509100000|2024-11-13 14:45:00|11372.7|11367.7|11349.7|11344.7|11373.2|11368.2|11349.7|11344.7|318
1731509400000|2024-11-13 14:50:00|11350.2|11345.2|11328.7|11323.7|11350.2|11345.2|11314.7|11309.7|306
1731509700000|2024-11-13 14:55:00|11328.2|11323.2|11342.2|11337.2|11343.2|11338.2|11327.2|11322.2|136
1731510000000|2024-11-13 15:00:00|11341.2|11336.2|11341.2|11336.2|11347.2|11342.2|11339.7|11334.7|233
1731510300000|2024-11-13 15:05:00|11340.7|11335.7|11323.7|11318.7|11341.2|11336.2|11310.2|11305.2|222
1731510600000|2024-11-13 15:10:00|11324.1|11319.1|11321.1|11316.1|11336.6|11331.6|11316.1|11311.1|97
1731510900000|2024-11-13 15:15:00|11322.6|11317.6|11306.6|11301.6|11325.6|11320.6|11305.6|11300.6|162
1731511200000|2024-11-13 15:20:00|11307.1|11302.1|11304.1|11299.1|11319.6|11314.6|11300.6|11295.6|245
1731511500000|2024-11-13 15:25:00|11304.6|11299.6|11299.6|11294.6|11310.6|11305.6|11296.6|11291.6|83
1731511800000|2024-11-13 15:30:00|11299.1|11294.1|11311.6|11306.6|11319.1|11314.1|11296.6|11291.6|99
1731512100000|2024-11-13 15:35:00|11312.1|11307.1|11315.1|11310.1|11323.6|11318.6|11308.6|11303.6|683
1731512400000|2024-11-13 15:40:00|11314.6|11309.6|11314.6|11309.6|11317.6|11312.6|11309.6|11304.6|152
1731512700000|2024-11-13 15:45:00|11315.1|11310.1|11326.6|11321.6|11330.1|11325.1|11314.6|11309.6|155
1731513000000|2024-11-13 15:50:00|11326.1|11321.1|11334.6|11329.6|11336.1|11331.1|11321.6|11316.6|237
1731513300000|2024-11-13 15:55:00|11334.1|11329.1|11338.6|11333.6|11339.6|11334.6|11333.6|11328.6|59
1731513600000|2024-11-13 16:00:00|11339.1|11334.1|11349.1|11344.1|11353.1|11348.1|11336.6|11331.6|198
1731513900000|2024-11-13 16:05:00|11348.1|11343.1|11360.1|11355.1|11361.6|11356.6|11343.6|11338.6|228
1731514200000|2024-11-13 16:10:00|11360.6|11355.6|11365.6|11360.6|11366.6|11361.6|11357.6|11352.6|185
1731514500000|2024-11-13 16:15:00|11366.1|11361.1|11363.6|11358.6|11369.1|11364.1|11361.6|11356.6|94
1731514800000|2024-11-13 16:20:00|11364.1|11359.1|11363.1|11358.1|11365.1|11360.1|11360.6|11355.6|165
1731515100000|2024-11-13 16:25:00|11363.6|11358.6|11369.1|11364.1|11372.1|11367.1|11363.6|11358.6|574
1731515400000|2024-11-13 16:30:00|11369.6|11363.6|11377.6|11371.6|11381.6|11375.6|11369.6|11362.6|379
1731515700000|2024-11-13 16:35:00|11378.6|11373.6|11377.6|11370.6|11383.6|11376.6|11375.6|11369.6|162
1731516000000|2024-11-13 16:40:00|11376.6|11371.6|11376.6|11369.6|11378.6|11371.6|11373.6|11365.6|31
1731516300000|2024-11-13 16:45:00|11375.6|11370.6|11381.6|11375.6|11386.6|11379.6|11375.6|11369.6|45
1731516600000|2024-11-13 16:50:00|11380.6|11374.6|11381.6|11374.6|11384.6|11377.6|11380.6|11373.6|30
1731516900000|2024-11-13 16:55:00|11380.6|11373.6|11383.6|11376.6|11384.6|11377.6|11378.6|11371.6|33
1731517200000|2024-11-13 17:00:00|11382.6|11375.6|11386.6|11379.6|11387.6|11380.6|11382.6|11375.6|67
1731517500000|2024-11-13 17:05:00|11385.6|11380.6|11391.6|11384.6|11392.6|11385.6|11385.6|11378.6|16
1731517800000|2024-11-13 17:10:00|11392.6|11385.6|11393.6|11386.6|11395.6|11388.6|11392.6|11385.6|15
1731518100000|2024-11-13 17:15:00|11394.6|11387.6|11388.6|11381.6|11395.6|11388.6|11387.6|11380.6|14
1731518400000|2024-11-13 17:20:00|11389.6|11382.6|11385.6|11378.6|11389.6|11382.6|11382.6|11375.6|19
1731518700000|2024-11-13 17:25:00|11384.6|11377.6|11389.6|11383.6|11389.6|11383.6|11383.6|11376.6|7
1731519000000|2024-11-13 17:30:00|11390.6|11382.6|11391.6|11384.6|11392.6|11385.6|11389.6|11382.6|7
1731519300000|2024-11-13 17:35:00|11390.6|11383.6|11396.6|11389.6|11397.6|11390.6|11390.6|11383.6|22
1731519600000|2024-11-13 17:40:00|11397.6|11390.6|11395.6|11388.6|11398.6|11391.6|11393.6|11386.6|5
1731519900000|2024-11-13 17:45:00|11396.6|11389.6|11395.6|11388.6|11397.6|11391.6|11393.6|11386.6|10
1731520200000|2024-11-13 17:50:00|11394.6|11387.6|11396.6|11388.6|11397.6|11390.6|11394.6|11387.6|12
1731520500000|2024-11-13 17:55:00|11395.6|11389.6|11394.6|11386.6|11396.6|11389.6|11393.6|11386.6|19
1731520800000|2024-11-13 18:00:00|11393.6|11387.6|11394.6|11387.6|11395.6|11388.6|11392.6|11385.6|3
1731521100000|2024-11-13 18:05:00|11393.6|11386.6|11391.6|11384.6|11393.6|11386.6|11388.6|11380.6|9
1731521400000|2024-11-13 18:10:00|11390.6|11383.6|11382.6|11375.6|11390.6|11384.6|11381.6|11374.6|18
1731521700000|2024-11-13 18:15:00|11383.6|11376.6|11385.6|11378.6|11385.6|11378.6|11381.6|11374.6|4
1731522000000|2024-11-13 18:20:00|11386.6|11380.6|11387.6|11380.6|11389.6|11382.6|11385.6|11377.6|10
1731522300000|2024-11-13 18:25:00|11388.6|11381.6|11388.6|11381.6|11388.6|11382.6|11385.6|11378.6|13
1731522600000|2024-11-13 18:30:00|11389.6|11382.6|11389.6|11382.6|11391.6|11383.6|11388.6|11381.6|3
1731522900000|2024-11-13 18:35:00|11388.6|11381.6|11389.6|11382.6|11389.6|11382.6|11385.6|11378.6|9
1731523200000|2024-11-13 18:40:00|11390.6|11381.6|11390.6|11383.6|11391.6|11384.6|11388.6|11381.6|4
1731523500000|2024-11-13 18:45:00|11389.6|11384.6|11394.6|11387.6|11395.6|11388.6|11389.6|11382.6|6
1731523800000|2024-11-13 18:50:00|11392.6|11386.6|11393.6|11384.6|11394.6|11387.6|11390.6|11383.6|15
1731524100000|2024-11-13 18:55:00|11392.6|11385.6|11395.6|11383.6|11395.6|11385.6|11390.6|11383.6|8
1731524400000|2024-11-13 19:00:00|11395.5|11383.5|11393.4|11381.4|11395.5|11383.5|11393.3|11381.3|0
1731524700000|2024-11-13 19:05:00|11391.3|11379.3|11389.1|11377.1|11391.3|11379.3|11389.1|11377.1|0
1731525000000|2024-11-13 19:10:00|11387|11375|11385|11373|11389.3|11377.3|11385|11373|0
1731525300000|2024-11-13 19:15:00|11387.1|11375.1|11376.3|11364.3|11387.1|11375.1|11374.2|11362.2|0
1731525600000|2024-11-13 19:20:00|11375.3|11363.3|11380.7|11368.7|11380.8|11368.8|11374.1|11362.1|0
1731525900000|2024-11-13 19:25:00|11379.6|11367.6|11374.2|11362.2|11380.7|11368.7|11372.1|11360.1|0
1731526200000|2024-11-13 19:30:00|11372.1|11360.1|11372|11360|11374.2|11362.2|11367.7|11355.7|0
1731526500000|2024-11-13 19:35:00|11371.9|11359.9|11369.7|11357.7|11372|11360|11369.7|11357.7|0
1731526800000|2024-11-13 19:40:00|11368.6|11356.6|11367.4|11355.4|11369.7|11357.7|11367.4|11355.4|0
1731527100000|2024-11-13 19:45:00|11367.5|11355.5|11367.5|11355.5|11371.8|11359.8|11367.5|11355.5|0
1731527400000|2024-11-13 19:50:00|11368.6|11356.6|11367.6|11355.6|11371.8|11359.8|11365.5|11353.5|0
1731527700000|2024-11-13 19:55:00|11367.5|11355.5|11367.5|11355.5|11367.6|11355.6|11365.4|11353.4|0
1731528000000|2024-11-13 20:00:00|11366.4|11354.4|11359|11347|11367.5|11355.5|11356.8|11344.8|0
1731528300000|2024-11-13 20:05:00|11361.1|11349.1|11365.6|11353.6|11365.6|11353.6|11356.9|11344.9|0
1731528600000|2024-11-13 20:10:00|11365.5|11353.5|11372|11360|11372|11360|11365.5|11353.5|0
1731528900000|2024-11-13 20:15:00|11374.1|11362.1|11376.2|11364.2|11376.3|11364.3|11374.1|11362.1|0
1731529200000|2024-11-13 20:20:00|11376.3|11364.3|11378.3|11366.3|11380.6|11368.6|11376.1|11364.1|0
1731529500000|2024-11-13 20:25:00|11378.2|11366.2|11376.1|11364.1|11378.3|11366.3|11376|11364|0
1731529800000|2024-11-13 20:30:00|11378.2|11366.2|11380.5|11368.5|11380.5|11368.5|11373.8|11361.8|0
1731530100000|2024-11-13 20:35:00|11380.6|11368.6|11384.8|11372.8|11384.8|11372.8|11380.5|11368.5|0
1731530400000|2024-11-13 20:40:00|11384.7|11372.7|11382.7|11370.7|11384.9|11372.9|11382.6|11370.6|0
1731530700000|2024-11-13 20:45:00|11383.7|11371.7|11382.5|11370.5|11384.8|11372.8|11380.3|11368.3|0
1731531000000|2024-11-13 20:50:00|11382.4|11370.4|11371.5|11359.5|11382.4|11370.4|11371.5|11359.5|0
1731531300000|2024-11-13 20:55:00|11371.4|11359.4|11380.1|11368.1|11380.2|11368.2|11369.3|11357.3|0
1731531600000|2024-11-13 21:00:00|11380|11368|11381.4|11369.4|11381.4|11369.4|11376.6|11364.6|0
1731531900000|2024-11-13 21:05:00|11381.2|11369.2|11389.4|11377.4|11390.1|11378.1|11381.2|11369.2|0
1731532200000|2024-11-13 21:10:00|11389.6|11377.6|11389.8|11377.8|11391.1|11379.1|11389.4|11377.4|0
1731532500000|2024-11-13 21:15:00|11389.6|11377.6|11388.7|11376.7|11390.5|11378.5|11387.7|11375.7|0
1731532800000|2024-11-13 21:20:00|11388.8|11376.8|11390.5|11378.5|11390.5|11378.5|11388.7|11376.7|0
1731533100000|2024-11-13 21:25:00|11390.3|11378.3|11390.5|11378.5|11391.6|11379.6|11389.2|11377.2|0
1731533400000|2024-11-13 21:30:00|11390.7|11378.7|11392.2|11380.2|11392.9|11380.9|11390.7|11378.7|0
1731533700000|2024-11-13 21:35:00|11392.4|11380.4|11393.3|11381.3|11394|11382|11391.8|11379.8|0
1731534000000|2024-11-13 21:40:00|11393.1|11381.1|11393.5|11381.5|11394|11382|11392.2|11380.2|0
1731534300000|2024-11-13 21:45:00|11393.3|11381.3|11390.5|11378.5|11393.3|11381.3|11390.5|11378.5|0
1731534600000|2024-11-13 21:50:00|11390.3|11378.3|11390.5|11378.5|11390.7|11378.7|11389.4|11377.4|0
1731534900000|2024-11-13 21:55:00|11390.1|11378.1|11388.1|11376.1|11390.5|11378.5|11386.4|11374.4|0
1731535200000|2024-11-13 22:00:00|11387.7|11375.7|11388|11376|11388.4|11376.4|11387.7|11375.7|0
1731535500000|2024-11-13 22:05:00|11387.9|11375.9|11387.5|11375.5|11387.9|11375.9|11387.3|11375.3|0
1731535800000|2024-11-13 22:10:00|11387.3|11375.3|11387.1|11375.1|11387.3|11375.3|11386.6|11374.6|0
1731536100000|2024-11-13 22:15:00|11386.9|11374.9|11387.3|11375.3|11387.5|11375.5|11386.9|11374.9|0
1731536400000|2024-11-13 22:20:00|11387.1|11375.1|11390.4|11378.4|11390.4|11378.4|11387.1|11375.1|0
1731536700000|2024-11-13 22:25:00|11390.6|11378.6|11390.8|11378.8|11390.8|11378.8|11390.4|11378.4|0
1731537000000|2024-11-13 22:30:00|11390.6|11378.6|11390.8|11378.8|11390.8|11378.8|11390.6|11378.6|0
1731537300000|2024-11-13 22:35:00|11390.2|11378.2|11389.7|11377.7|11390.2|11378.2|11389.7|11377.7|0
1731537900000|2024-11-13 22:45:00|11389.9|11377.9|11390.2|11378.2|11390.2|11378.2|11389.7|11377.7|0
1731538200000|2024-11-13 22:50:00|11390.4|11378.4|11390.4|11378.4|11390.6|11378.6|11390.2|11378.2|0
1731538500000|2024-11-13 22:55:00|11390.2|11378.2|11390.4|11378.4|11390.8|11378.8|11390.2|11378.2|0
1731538800000|2024-11-13 23:00:00|11392.1|11380.1|11388.4|11376.4|11392.1|11380.1|11387.8|11375.8|0
1731539100000|2024-11-13 23:05:00|11388.6|11376.6|11389.1|11377.1|11391|11379|11388.6|11376.6|0
1731539400000|2024-11-13 23:10:00|11389.5|11377.5|11388.4|11376.4|11389.7|11377.7|11387.3|11375.3|0
1731539700000|2024-11-13 23:15:00|11388.9|11376.9|11388.4|11376.4|11389.5|11377.5|11388.2|11376.2|0
1731540000000|2024-11-13 23:20:00|11388.6|11376.6|11391.5|11379.5|11391.5|11379.5|11388.6|11376.6|0
1731540300000|2024-11-13 23:25:00|11391.7|11379.7|11392.3|11380.3|11392.3|11380.3|11391|11379|0
1731540600000|2024-11-13 23:30:00|11391.9|11379.9|11392.3|11380.3|11392.3|11380.3|11390.8|11378.8|0
1731540900000|2024-11-13 23:35:00|11392.1|11380.1|11396|11384|11396|11384|11391.7|11379.7|0
1731541200000|2024-11-13 23:40:00|11395.8|11383.8|11395.6|11383.6|11396.4|11384.4|11394.9|11382.9|0
1731541500000|2024-11-13 23:45:00|11395.4|11383.4|11394.5|11382.5|11395.4|11383.4|11393.8|11381.8|0
1731541800000|2024-11-13 23:50:00|11394.7|11382.7|11394.1|11382.1|11394.9|11382.9|11393.2|11381.2|0
1731542100000|2024-11-13 23:55:00|11394.3|11382.3|11393.6|11381.6|11394.9|11382.9|11393|11381|0
1731542400000|2024-11-14 00:00:00|11393.8|11381.8|11393.7|11381.7|11395|11383|11393.5|11381.5|0
1731542700000|2024-11-14 00:05:00|11393.5|11381.5|11388.9|11376.9|11393.5|11381.5|11388.2|11376.2|0
1731543000000|2024-11-14 00:10:00|11389.1|11377.1|11385.5|11373.5|11390.4|11378.4|11385.1|11373.1|0
1731543300000|2024-11-14 00:15:00|11385.9|11373.9|11387.5|11375.5|11398.1|11386.1|11385.9|11373.9|0
1731543600000|2024-11-14 00:20:00|11385.4|11373.4|11389.7|11377.7|11389.7|11377.7|11383.3|11371.3|0
1731543900000|2024-11-14 00:25:00|11387.6|11375.6|11395|11383|11395|11383|11387.6|11375.6|0
1731544200000|2024-11-14 00:30:00|11394|11382|11396|11384|11397.1|11385.1|11393.9|11381.9|0
1731544500000|2024-11-14 00:35:00|11397|11385|11391.8|11379.8|11398.1|11386.1|11391.8|11379.8|0
1731544800000|2024-11-14 00:40:00|11391.9|11379.9|11397.1|11385.1|11397.1|11385.1|11391.9|11379.9|0
1731545100000|2024-11-14 00:45:00|11398.2|11386.2|11394|11382|11398.2|11386.2|11393.9|11381.9|0
1731545400000|2024-11-14 00:50:00|11393.9|11381.9|11391.8|11379.8|11393.9|11381.9|11391.8|11379.8|0
1731545700000|2024-11-14 00:55:00|11390.8|11378.8|11388.6|11376.6|11391.8|11379.8|11387.6|11375.6|0
1731546000000|2024-11-14 01:00:00|11387.6|11375.6|11379.1|11367.1|11387.6|11375.6|11377|11365|0
1731546300000|2024-11-14 01:05:00|11377|11365|11378.1|11366.1|11379.1|11367.1|11377|11365|0
1731546600000|2024-11-14 01:10:00|11379.1|11367.1|11380.1|11368.1|11385.4|11373.4|11379.1|11367.1|0
1731546900000|2024-11-14 01:15:00|11379.1|11367.1|11380.2|11368.2|11383.3|11371.3|11379.1|11367.1|0
1731547200000|2024-11-14 01:20:00|11380.1|11368.1|11374.9|11362.9|11381.2|11369.2|11374.9|11362.9|0
1731547500000|2024-11-14 01:25:00|11373.8|11361.8|11369.7|11357.7|11377|11365|11368.6|11356.6|0
1731547800000|2024-11-14 01:30:00|11368.7|11356.7|11370.7|11358.7|11372.9|11360.9|11368.7|11356.7|0
1731548100000|2024-11-14 01:35:00|11370.8|11358.8|11370.7|11358.7|11372.9|11360.9|11368.7|11356.7|0
1731548400000|2024-11-14 01:40:00|11372.8|11360.8|11374.9|11362.9|11377.1|11365.1|11370.7|11358.7|0
1731548700000|2024-11-14 01:45:00|11373.9|11361.9|11375|11363|11375|11363|11373.9|11361.9|0
1731549000000|2024-11-14 01:50:00|11374.9|11362.9|11377.1|11365.1|11379.2|11367.2|11374.9|11362.9|0
1731549300000|2024-11-14 01:55:00|11377|11365|11371.7|11359.7|11377|11365|11371.7|11359.7|0
1731549600000|2024-11-14 02:00:00|11372.8|11360.8|11369.7|11357.7|11372.8|11360.8|11366.5|11354.5|0
1731549900000|2024-11-14 02:05:00|11370.7|11358.7|11367.6|11355.6|11370.7|11358.7|11366.5|11354.5|0
1731550200000|2024-11-14 02:10:00|11366.5|11354.5|11362.3|11350.3|11367.6|11355.6|11362.3|11350.3|0
1731550500000|2024-11-14 02:15:00|11362.4|11350.4|11356.1|11344.1|11362.4|11350.4|11356.1|11344.1|0
1731550800000|2024-11-14 02:20:00|11354|11342|11358.2|11346.2|11362.4|11350.4|11354|11342|0
1731551100000|2024-11-14 02:25:00|11357.1|11345.1|11358.2|11346.2|11358.2|11346.2|11354|11342|0
1731551400000|2024-11-14 02:30:00|11360.3|11348.3|11362.4|11350.4|11364.5|11352.5|11360.3|11348.3|0
1731551700000|2024-11-14 02:35:00|11363.4|11351.4|11364.5|11352.5|11364.5|11352.5|11362.4|11350.4|0
1731552000000|2024-11-14 02:40:00|11363.4|11351.4|11358.2|11346.2|11363.4|11351.4|11358.2|11346.2|0
1731552300000|2024-11-14 02:45:00|11357.1|11345.1|11355|11343|11358.2|11346.2|11353.9|11341.9|0
1731552600000|2024-11-14 02:50:00|11356|11344|11356|11344|11358.2|11346.2|11355.9|11343.9|0
1731552900000|2024-11-14 02:55:00|11355.9|11343.9|11358|11346|11358|11346|11353.8|11341.8|0
1731553200000|2024-11-14 03:00:00|11357|11345|11358|11346|11358|11346|11355.9|11343.9|0
1731553500000|2024-11-14 03:05:00|11360.1|11348.1|11365.4|11353.4|11366.5|11354.5|11360.1|11348.1|0
1731553800000|2024-11-14 03:10:00|11366.4|11354.4|11372.8|11360.8|11374.9|11362.9|11362.3|11350.3|0
1731554100000|2024-11-14 03:15:00|11372.7|11360.7|11368.5|11356.5|11373.8|11361.8|11368.5|11356.5|0
1731554400000|2024-11-14 03:20:00|11366.4|11354.4|11368.5|11356.5|11368.5|11356.5|11364.3|11352.3|0
1731554700000|2024-11-14 03:25:00|11368.6|11356.6|11368.5|11356.5|11370.6|11358.6|11368.5|11356.5|0
1731555000000|2024-11-14 03:30:00|11367.5|11355.5|11362.5|11350.5|11367.5|11355.5|11362.4|11350.4|0
1731555300000|2024-11-14 03:35:00|11364.6|11352.6|11364.5|11352.5|11364.6|11352.6|11362.5|11350.5|0
1731555600000|2024-11-14 03:40:00|11364.6|11352.6|11361.3|11349.3|11365.6|11353.6|11360.3|11348.3|0
1731555900000|2024-11-14 03:45:00|11362.4|11350.4|11362.5|11350.5|11366.6|11354.6|11360.3|11348.3|0
1731556200000|2024-11-14 03:50:00|11362.4|11350.4|11364.5|11352.5|11365.6|11353.6|11362.4|11350.4|0
1731556500000|2024-11-14 03:55:00|11364.6|11352.6|11365.6|11353.6|11366.7|11354.7|11364.5|11352.5|0
1731556800000|2024-11-14 04:00:00|11364.5|11352.5|11366.6|11354.6|11366.6|11354.6|11364.5|11352.5|0
1731557100000|2024-11-14 04:05:00|11366.7|11354.7|11370.9|11358.9|11370.9|11358.9|11366.6|11354.6|0
1731557400000|2024-11-14 04:10:00|11373|11361|11375.1|11363.1|11375.1|11363.1|11370.9|11358.9|0
1731557700000|2024-11-14 04:15:00|11377.2|11365.2|11380.4|11368.4|11381.5|11369.5|11375.1|11363.1|0
1731558000000|2024-11-14 04:20:00|11379.4|11367.4|11377.2|11365.2|11379.4|11367.4|11377.2|11365.2|0
1731558300000|2024-11-14 04:25:00|11379.3|11367.3|11379.4|11367.4|11379.4|11367.4|11377.2|11365.2|0
1731558600000|2024-11-14 04:30:00|11378.3|11366.3|11376.2|11364.2|11379.3|11367.3|11375.1|11363.1|0
1731558900000|2024-11-14 04:35:00|11375.2|11363.2|11375.1|11363.1|11375.2|11363.2|11374.1|11362.1|0
1731559200000|2024-11-14 04:40:00|11376.2|11364.2|11377.2|11365.2|11377.2|11365.2|11375.1|11363.1|0
1731559500000|2024-11-14 04:45:00|11376.2|11364.2|11372.9|11360.9|11377.2|11365.2|11372.9|11360.9|0
1731559800000|2024-11-14 04:50:00|11373|11361|11376.1|11364.1|11377.2|11365.2|11373|11361|0
1731560100000|2024-11-14 04:55:00|11375.1|11363.1|11375|11363|11377.2|11365.2|11375|11363|0
1731560400000|2024-11-14 05:00:00|11375.1|11363.1|11366.6|11354.6|11377.2|11365.2|11366.6|11354.6|0
1731560700000|2024-11-14 05:05:00|11365.6|11353.6|11355.1|11343.1|11365.6|11353.6|11354|11342|0
1731561000000|2024-11-14 05:10:00|11354|11342|11351.2|11339.2|11354|11342|11343.4|11331.4|0
1731561300000|2024-11-14 05:15:00|11349.1|11337.1|11351.2|11339.2|11355.4|11343.4|11347|11335|0
1731561600000|2024-11-14 05:20:00|11353.3|11341.3|11355.6|11343.6|11359.6|11347.6|11353.2|11341.2|0
1731561900000|2024-11-14 05:25:00|11357.7|11345.7|11358.7|11346.7|11359.8|11347.8|11356.6|11344.6|0
1731562200000|2024-11-14 05:30:00|11357.7|11345.7|11359.7|11347.7|11359.8|11347.8|11353.5|11341.5|0
1731562500000|2024-11-14 05:35:00|11359.8|11347.8|11359.8|11347.8|11359.8|11347.8|11355.5|11343.5|0
1731562800000|2024-11-14 05:40:00|11358.7|11346.7|11354.5|11342.5|11359.8|11347.8|11353.5|11341.5|0
1731563100000|2024-11-14 05:45:00|11355.6|11343.6|11359.8|11347.8|11359.8|11347.8|11355.6|11343.6|0
1731563400000|2024-11-14 05:50:00|11357.7|11345.7|11355.6|11343.6|11357.7|11345.7|11355.6|11343.6|0
1731563700000|2024-11-14 05:55:00|11357.7|11345.7|11359.8|11347.8|11359.8|11347.8|11355.6|11343.6|0
1731564000000|2024-11-14 06:00:00|11361.9|11349.9|11370.2|11358.2|11378.6|11366.6|11359.8|11347.8|0
1731564300000|2024-11-14 06:05:00|11368.1|11356.1|11374.4|11362.4|11374.4|11362.4|11368.1|11356.1|0
1731564600000|2024-11-14 06:10:00|11376.5|11364.5|11371.2|11359.2|11376.5|11364.5|11371.2|11359.2|0
1731564900000|2024-11-14 06:15:00|11370.2|11358.2|11374.4|11362.4|11378.6|11366.6|11370.2|11358.2|0
1731565200000|2024-11-14 06:20:00|11372.3|11360.3|11368.1|11356.1|11373.4|11361.4|11366|11354|0
1731565500000|2024-11-14 06:25:00|11369.2|11357.2|11363.1|11351.1|11370.2|11358.2|11363.1|11351.1|0
1731565800000|2024-11-14 06:30:00|11364.2|11352.2|11367.3|11355.3|11370.5|11358.5|11364.2|11352.2|0
1731566100000|2024-11-14 06:35:00|11367.4|11355.4|11364.2|11352.2|11368.4|11356.4|11364.2|11352.2|0
1731566400000|2024-11-14 06:40:00|11364.3|11352.3|11371.5|11359.5|11372.6|11360.6|11364.3|11352.3|0
1731566700000|2024-11-14 06:45:00|11372.6|11360.6|11366.2|11354.2|11373.6|11361.6|11366.2|11354.2|0
1731567000000|2024-11-14 06:50:00|11367.3|11355.3|11364.1|11352.1|11370.4|11358.4|11364.1|11352.1|0
1731567300000|2024-11-14 06:55:00|11362|11350|11356.8|11344.8|11362|11350|11355.7|11343.7|0
1731567600000|2024-11-14 07:00:00|11356.7|11344.7|11357.2|11352.2|11370.7|11365.7|11349.5|11337.5|68
1731567900000|2024-11-14 07:05:00|11356.7|11351.7|11350.7|11345.7|11356.7|11351.7|11346.7|11341.7|12
1731568200000|2024-11-14 07:10:00|11351.7|11346.7|11354.2|11349.2|11358.7|11353.7|11351.2|11346.2|2
1731568500000|2024-11-14 07:15:00|11353.7|11348.7|11347.2|11342.2|11354.2|11349.2|11344.7|11339.7|2
1731568800000|2024-11-14 07:20:00|11347.7|11342.7|11362.7|11357.7|11363.2|11358.2|11347.7|11342.7|6
1731569100000|2024-11-14 07:25:00|11361.7|11356.7|11366.7|11361.7|11367.2|11362.2|11359.2|11354.2|4
1731569400000|2024-11-14 07:30:00|11367.2|11362.2|11374.7|11369.7|11375.2|11370.2|11367.2|11362.2|6
1731569700000|2024-11-14 07:35:00|11375.2|11370.2|11384.7|11379.7|11385.2|11380.2|11375.2|11370.2|4
1731570000000|2024-11-14 07:40:00|11384.2|11379.2|11383.2|11378.2|11390.7|11385.7|11380.7|11375.7|13
1731570300000|2024-11-14 07:45:00|11383.7|11378.7|11387.7|11382.7|11388.2|11383.2|11383.7|11378.7|10
1731570600000|2024-11-14 07:50:00|11387.2|11382.2|11384.7|11379.7|11388.7|11383.7|11381.7|11376.7|1
1731570900000|2024-11-14 07:55:00|11387.7|11382.7|11397.7|11392.7|11397.7|11392.7|11387.7|11382.7|4
1731571200000|2024-11-14 08:00:00|11396.2|11391.2|11412.2|11407.2|11430.2|11425.2|11395.2|11390.2|527
1731571500000|2024-11-14 08:05:00|11412.7|11407.7|11422.7|11417.7|11424.7|11419.7|11409.7|11404.7|198
1731571800000|2024-11-14 08:10:00|11423.2|11418.2|11423.7|11418.7|11429.7|11424.7|11417.2|11412.2|141
1731572100000|2024-11-14 08:15:00|11423.2|11418.2|11424.7|11419.7|11429.7|11424.7|11410.7|11405.7|154
1731572400000|2024-11-14 08:20:00|11425.2|11420.2|11403.7|11398.7|11426.2|11421.2|11399.2|11394.2|134
1731572700000|2024-11-14 08:25:00|11404.2|11399.2|11409.7|11404.7|11409.7|11404.7|11400.7|11395.7|120
1731573000000|2024-11-14 08:30:00|11409.2|11404.2|11398.7|11393.7|11409.7|11404.7|11396.2|11391.2|61
1731573300000|2024-11-14 08:35:00|11397.7|11392.7|11389.7|11384.7|11404.7|11399.7|11389.2|11384.2|162
1731573600000|2024-11-14 08:40:00|11389.8|11384.8|11386.8|11381.8|11390.8|11385.8|11372.8|11367.8|301
1731573900000|2024-11-14 08:45:00|11387.3|11382.3|11372.8|11367.8|11388.3|11383.3|11371.8|11366.8|251
1731574200000|2024-11-14 08:50:00|11373.3|11368.3|11388.3|11383.3|11388.3|11383.3|11371.8|11366.8|107
1731574500000|2024-11-14 08:55:00|11388.8|11383.8|11384.8|11379.8|11388.8|11383.8|11377.8|11372.8|172
1731574800000|2024-11-14 09:00:00|11385.3|11380.3|11400.3|11395.3|11401.8|11396.8|11384.8|11379.8|73
1731575100000|2024-11-14 09:05:00|11400.8|11395.8|11404.3|11399.3|11408.8|11403.8|11394.8|11389.8|48
1731575400000|2024-11-14 09:10:00|11403.8|11398.8|11402.8|11397.8|11411.3|11406.3|11402.8|11397.8|122
1731575700000|2024-11-14 09:15:00|11403.3|11398.3|11413.8|11408.8|11418.8|11413.8|11401.8|11396.8|130
1731576000000|2024-11-14 09:20:00|11414.8|11409.8|11417.8|11412.8|11422.3|11417.3|11409.8|11404.8|287
1731576300000|2024-11-14 09:25:00|11417.3|11412.3|11413.8|11408.8|11419.3|11414.3|11411.3|11406.3|41
1731576600000|2024-11-14 09:30:00|11414.3|11409.3|11410.8|11405.8|11418.3|11413.3|11410.8|11405.8|127
1731576900000|2024-11-14 09:35:00|11411.3|11406.3|11418.3|11413.3|11421.3|11416.3|11411.3|11406.3|114
1731577200000|2024-11-14 09:40:00|11418.8|11413.8|11407.8|11402.8|11418.8|11413.8|11406.8|11401.8|85
1731577500000|2024-11-14 09:45:00|11408.3|11403.3|11413.3|11408.3|11413.3|11408.3|11403.8|11398.8|110
1731577800000|2024-11-14 09:50:00|11411.8|11406.8|11406.8|11401.8|11413.8|11408.8|11404.8|11399.8|47
1731578100000|2024-11-14 09:55:00|11407.3|11402.3|11412.3|11407.3|11414.3|11409.3|11406.8|11401.8|110
1731578400000|2024-11-14 10:00:00|11411.8|11406.8|11427.8|11422.8|11430.8|11425.8|11411.8|11406.8|96
1731578700000|2024-11-14 10:05:00|11429.8|11424.8|11416.8|11411.8|11431.8|11426.8|11414.8|11409.8|245
1731579000000|2024-11-14 10:10:00|11415.8|11410.8|11412.8|11407.8|11417.8|11412.8|11411.8|11406.8|37
1731579300000|2024-11-14 10:15:00|11413.3|11408.3|11419.8|11414.8|11423.3|11418.3|11412.8|11407.8|88
1731579600000|2024-11-14 10:20:00|11420.3|11415.3|11413.8|11408.8|11420.8|11415.8|11411.8|11406.8|32
1731579900000|2024-11-14 10:25:00|11414.3|11409.3|11413.8|11408.8|11416.3|11411.3|11410.8|11405.8|76
1731580200000|2024-11-14 10:30:00|11413.3|11408.3|11427.8|11422.8|11429.8|11424.8|11412.8|11407.8|82
1731580500000|2024-11-14 10:35:00|11428.3|11423.3|11432.8|11427.8|11433.8|11428.8|11427.8|11422.8|136
1731580800000|2024-11-14 10:40:00|11433.3|11428.3|11419.8|11414.8|11433.8|11428.8|11418.8|11413.8|81
1731581100000|2024-11-14 10:45:00|11419.3|11414.3|11419.8|11414.8|11424.8|11419.8|11415.3|11410.3|74
1731581400000|2024-11-14 10:50:00|11419.3|11414.3|11420.8|11415.8|11427.3|11422.3|11418.8|11413.8|75
1731581700000|2024-11-14 10:55:00|11421.3|11416.3|11416.8|11411.8|11421.8|11416.8|11411.8|11406.8|73
1731582000000|2024-11-14 11:00:00|11417.3|11412.3|11422.8|11417.8|11425.8|11420.8|11414.3|11409.3|166
1731582300000|2024-11-14 11:05:00|11423.3|11418.3|11418.8|11413.8|11425.3|11420.3|11416.8|11411.8|32
1731582600000|2024-11-14 11:10:00|11418.3|11413.3|11413.8|11408.8|11420.8|11415.8|11408.8|11403.8|89
1731582900000|2024-11-14 11:15:00|11413.3|11408.3|11423.8|11418.8|11423.8|11418.8|11412.8|11407.8|102
1731583200000|2024-11-14 11:20:00|11424.3|11419.3|11420.8|11415.8|11427.8|11422.8|11418.8|11413.8|140
1731583500000|2024-11-14 11:25:00|11420.3|11415.3|11424.8|11419.8|11426.8|11421.8|11419.8|11414.8|22
1731583800000|2024-11-14 11:30:00|11425.3|11420.3|11426.8|11421.8|11428.8|11423.8|11422.3|11417.3|78
1731584100000|2024-11-14 11:35:00|11427.3|11422.3|11425.3|11420.3|11430.8|11425.8|11421.3|11416.3|43
1731584400000|2024-11-14 11:40:00|11424.8|11419.8|11434.8|11429.8|11435.3|11430.3|11424.3|11419.3|48
1731584700000|2024-11-14 11:45:00|11436.8|11431.8|11443.8|11438.8|11443.8|11438.8|11433.8|11428.8|117
1731585000000|2024-11-14 11:50:00|11444.3|11439.3|11446.8|11441.8|11446.8|11441.8|11441.8|11436.8|54
1731585300000|2024-11-14 11:55:00|11445.8|11440.8|11440.3|11435.3|11445.8|11440.8|11436.8|11431.8|65
1731585600000|2024-11-14 12:00:00|11439.8|11434.8|11443.8|11438.8|11445.8|11440.8|11439.3|11434.3|53
1731585900000|2024-11-14 12:05:00|11443.3|11438.3|11435.8|11430.8|11443.3|11438.3|11434.3|11429.3|41
1731586200000|2024-11-14 12:10:00|11436.3|11431.3|11443.3|11438.3|11443.8|11438.8|11434.8|11429.8|47
1731586500000|2024-11-14 12:15:00|11443.8|11438.8|11451.8|11446.8|11451.8|11446.8|11440.3|11435.3|60
1731586800000|2024-11-14 12:20:00|11451.3|11446.3|11444.8|11439.8|11451.8|11446.8|11441.8|11436.8|69
1731587100000|2024-11-14 12:25:00|11445.3|11440.3|11444.8|11439.8|11446.8|11441.8|11442.8|11437.8|76
1731587400000|2024-11-14 12:30:00|11445.3|11440.3|11455.8|11450.8|11457.8|11452.8|11445.3|11440.3|38
1731587700000|2024-11-14 12:35:00|11456.3|11451.3|11449.8|11444.8|11456.3|11451.3|11449.3|11444.3|82
1731588000000|2024-11-14 12:40:00|11449.3|11444.3|11455.3|11450.3|11456.3|11451.3|11447.8|11442.8|53
1731588300000|2024-11-14 12:45:00|11454.8|11449.8|11458.8|11453.8|11461.3|11456.3|11452.3|11447.3|98
1731588600000|2024-11-14 12:50:00|11458.3|11453.3|11455.3|11450.3|11460.3|11455.3|11452.8|11447.8|51
1731588900000|2024-11-14 12:55:00|11455.8|11450.8|11446.8|11441.8|11456.3|11451.3|11446.3|11441.3|62
1731589200000|2024-11-14 13:00:00|11447.3|11442.3|11462.8|11457.8|11464.8|11459.8|11447.3|11442.3|58
1731589500000|2024-11-14 13:05:00|11463.3|11458.3|11463.8|11458.8|11467.3|11462.3|11461.3|11456.3|60
1731589800000|2024-11-14 13:10:00|11463.3|11458.3|11460.3|11455.3|11468.8|11463.8|11459.3|11454.3|53
1731590100000|2024-11-14 13:15:00|11460.8|11455.8|11464.8|11459.8|11467.3|11462.3|11459.8|11454.8|67
1731590400000|2024-11-14 13:20:00|11465.3|11460.3|11467.3|11462.3|11467.8|11462.8|11462.3|11457.3|94
1731590700000|2024-11-14 13:25:00|11467.8|11462.8|11468.3|11463.3|11472.3|11467.3|11466.8|11461.8|109
1731591000000|2024-11-14 13:30:00|11468.8|11463.8|11450.3|11445.3|11469.3|11464.3|11450.3|11445.3|134
1731591300000|2024-11-14 13:35:00|11450.8|11445.8|11454.8|11449.8|11458.3|11453.3|11439.3|11434.3|134
1731591600000|2024-11-14 13:40:00|11455.3|11450.3|11471.3|11466.3|11472.3|11467.3|11453.8|11448.8|94
1731591900000|2024-11-14 13:45:00|11470.3|11465.3|11476.3|11471.3|11477.3|11472.3|11468.3|11463.3|158
1731592200000|2024-11-14 13:50:00|11476.8|11471.8|11475.3|11470.3|11478.8|11473.8|11469.8|11464.8|135
1731592500000|2024-11-14 13:55:00|11474.8|11469.8|11488.3|11483.3|11489.3|11484.3|11474.8|11469.8|122
1731592800000|2024-11-14 14:00:00|11487.8|11482.8|11485.8|11480.8|11489.8|11484.8|11481.8|11476.8|110
1731593100000|2024-11-14 14:05:00|11486.3|11481.3|11498.3|11493.3|11498.8|11493.8|11486.3|11481.3|90
1731593400000|2024-11-14 14:10:00|11497.8|11492.8|11504.3|11499.3|11505.8|11500.8|11497.3|11492.3|62
1731593700000|2024-11-14 14:15:00|11504.8|11499.8|11508.3|11503.3|11510.3|11505.3|11504.8|11499.8|190
1731594000000|2024-11-14 14:20:00|11508.8|11503.8|11500.3|11495.3|11511.3|11506.3|11498.8|11493.8|51
1731594300000|2024-11-14 14:25:00|11500.8|11495.8|11515.8|11510.8|11517.3|11512.3|11500.3|11495.3|85
1731594600000|2024-11-14 14:30:00|11516.3|11511.3|11518.3|11513.3|11525.3|11520.3|11514.3|11509.3|123
1731594900000|2024-11-14 14:35:00|11518.8|11513.8|11519.3|11514.3|11526.3|11521.3|11513.8|11508.8|177
1731595200000|2024-11-14 14:40:00|11518.8|11513.8|11508.8|11503.8|11520.3|11515.3|11505.8|11500.8|145
1731595500000|2024-11-14 14:45:00|11507.8|11502.8|11520.3|11515.3|11520.3|11515.3|11504.8|11499.8|127
1731595800000|2024-11-14 14:50:00|11519.8|11514.8|11517.3|11512.3|11523.3|11518.3|11510.3|11505.3|114
1731596100000|2024-11-14 14:55:00|11516.8|11511.8|11514.8|11509.8|11522.3|11517.3|11513.3|11508.3|186
1731596400000|2024-11-14 15:00:00|11517.8|11512.8|11529.3|11524.3|11532.3|11527.3|11515.3|11510.3|130
1731596700000|2024-11-14 15:05:00|11529.8|11524.8|11531.3|11526.3|11539.3|11534.3|11529.3|11524.3|164
1731597000000|2024-11-14 15:10:00|11532.3|11527.3|11524.8|11519.8|11534.3|11529.3|11523.3|11518.3|174
1731597300000|2024-11-14 15:15:00|11525.3|11520.3|11511.3|11506.3|11529.3|11524.3|11511.3|11506.3|142
1731597600000|2024-11-14 15:20:00|11512.3|11507.3|11511.8|11506.8|11514.3|11509.3|11505.3|11500.3|78
1731597900000|2024-11-14 15:25:00|11512.3|11507.3|11524.8|11519.8|11525.3|11520.3|11512.3|11507.3|111
1731598200000|2024-11-14 15:30:00|11524.3|11519.3|11513.8|11508.8|11524.8|11519.8|11510.3|11505.3|178
1731598500000|2024-11-14 15:35:00|11514.3|11509.3|11518.8|11513.8|11523.3|11518.3|11513.8|11508.8|120
1731598800000|2024-11-14 15:40:00|11518.3|11513.3|11508.8|11503.8|11520.3|11515.3|11508.8|11503.8|151
1731599100000|2024-11-14 15:45:00|11509.3|11504.3|11504.3|11499.3|11511.3|11506.3|11502.3|11497.3|112
1731599400000|2024-11-14 15:50:00|11503.8|11498.8|11507.3|11502.3|11511.3|11506.3|11503.3|11498.3|88
1731599700000|2024-11-14 15:55:00|11507.8|11502.8|11511.3|11506.3|11515.8|11510.8|11505.8|11500.8|148
1731600000000|2024-11-14 16:00:00|11512.8|11507.8|11514.3|11509.3|11523.3|11518.3|11511.8|11506.8|177
1731600300000|2024-11-14 16:05:00|11513.8|11508.8|11517.8|11512.8|11524.3|11519.3|11513.3|11508.3|168
1731600600000|2024-11-14 16:10:00|11519.3|11514.3|11526.3|11521.3|11527.3|11522.3|11515.3|11510.3|180
1731600900000|2024-11-14 16:15:00|11525.8|11520.8|11525.8|11520.8|11528.8|11523.8|11522.3|11517.3|141
1731601200000|2024-11-14 16:20:00|11526.3|11521.3|11522.8|11517.8|11527.3|11522.3|11521.3|11516.3|186
1731601500000|2024-11-14 16:25:00|11522.3|11517.3|11517.3|11512.3|11522.3|11517.3|11515.8|11510.8|222
1731601800000|2024-11-14 16:30:00|11518.3|11511.3|11524.3|11518.3|11525.3|11518.3|11516.3|11509.3|227
1731602100000|2024-11-14 16:35:00|11525.3|11517.3|11535.3|11528.3|11535.3|11528.3|11524.3|11517.3|153
1731602400000|2024-11-14 16:40:00|11534.3|11527.3|11529.3|11522.3|11534.3|11527.3|11529.3|11522.3|46
1731602700000|2024-11-14 16:45:00|11530.3|11523.3|11523.3|11516.3|11532.3|11525.3|11523.3|11515.3|22
1731603000000|2024-11-14 16:50:00|11524.3|11515.3|11517.3|11510.3|11526.3|11519.3|11515.3|11508.3|22
1731603300000|2024-11-14 16:55:00|11516.3|11511.3|11516.3|11509.3|11520.3|11513.3|11514.3|11508.3|22
1731603600000|2024-11-14 17:00:00|11515.3|11507.3|11512.3|11504.3|11515.3|11507.3|11510.3|11503.3|65
1731603900000|2024-11-14 17:05:00|11511.3|11502.3|11512.3|11505.3|11513.3|11507.3|11509.3|11502.3|22
1731604200000|2024-11-14 17:10:00|11513.3|11506.3|11506.3|11499.3|11514.3|11506.3|11505.3|11498.3|20
1731604500000|2024-11-14 17:15:00|11507.3|11498.3|11501.3|11493.3|11507.3|11498.3|11500.3|11492.3|21
1731604800000|2024-11-14 17:20:00|11500.3|11492.3|11497.3|11491.3|11500.3|11494.3|11497.3|11490.3|7
1731605100000|2024-11-14 17:25:00|11498.3|11490.3|11496.3|11489.3|11498.3|11490.3|11494.3|11488.3|10
1731605400000|2024-11-14 17:30:00|11495.3|11488.3|11495.3|11486.3|11495.3|11488.3|11489.3|11481.3|21
1731605700000|2024-11-14 17:35:00|11496.3|11487.3|11504.3|11496.3|11504.3|11497.3|11496.3|11487.3|4
1731606000000|2024-11-14 17:40:00|11505.3|11497.3|11504.3|11497.3|11505.3|11497.3|11502.3|11494.3|1
1731606300000|2024-11-14 17:45:00|11503.3|11495.3|11489.3|11482.3|11503.3|11495.3|11489.3|11481.3|10
1731606600000|2024-11-14 17:50:00|11490.3|11484.3|11500.3|11493.3|11502.3|11494.3|11490.3|11484.3|15
1731606900000|2024-11-14 17:55:00|11499.3|11492.3|11499.3|11491.3|11503.3|11495.3|11497.3|11491.3|3
1731607200000|2024-11-14 18:00:00|11498.3|11490.3|11500.3|11491.3|11501.3|11492.3|11495.3|11489.3|12
1731607500000|2024-11-14 18:05:00|11501.3|11492.3|11502.3|11494.3|11503.3|11495.3|11499.3|11491.3|4
1731607800000|2024-11-14 18:10:00|11503.3|11495.3|11504.3|11495.3|11505.3|11496.3|11501.3|11494.3|18
1731608100000|2024-11-14 18:15:00|11505.3|11496.3|11504.3|11496.3|11507.3|11499.3|11504.3|11496.3|4
1731608400000|2024-11-14 18:20:00|11506.3|11497.3|11506.3|11496.3|11506.3|11498.3|11505.3|11496.3|1
1731608700000|2024-11-14 18:25:00|11507.3|11498.3|11500.3|11492.3|11507.3|11498.3|11500.3|11491.3|6
1731609000000|2024-11-14 18:30:00|11499.3||11501.3||11503.3||11499.3||2
1731609300000|2024-11-14 18:35:00|11500.3||11500.3||11503.3||11500.3||1
1731609600000|2024-11-14 18:40:00|11501.3|11496.3|11503.3|11492.3|11504.3|11496.3|11501.3|11492.3|5
1731609900000|2024-11-14 18:45:00|11502.3||11500.3||11502.3||11499.3||4
1731610200000|2024-11-14 18:50:00|11501.3|11491.3|11499.3|11492.3|11502.3|11494.3|11499.3|11491.3|10
1731610500000|2024-11-14 18:55:00|11497.3|11491.3|11496.7|11484.7|11500.8|11491.3|11495.8|11484.7|8
1731610800000|2024-11-14 19:00:00|11496.8|11484.8|11509.8|11497.8|11511.9|11499.9|11496.8|11484.8|0
1731611100000|2024-11-14 19:05:00|11507.7|11495.7|11509.7|11497.7|11512|11500|11507.7|11495.7|0
1731611400000|2024-11-14 19:10:00|11509.6|11497.6|11507.5|11495.5|11511.9|11499.9|11507.5|11495.5|0
1731611700000|2024-11-14 19:15:00|11505.4|11493.4|11505.5|11493.5|11507.6|11495.6|11505.4|11493.4|0
1731612000000|2024-11-14 19:20:00|11505.4|11493.4|11507.6|11495.6|11507.7|11495.7|11503.3|11491.3|0
1731612300000|2024-11-14 19:25:00|11509.7|11497.7|11509.9|11497.9|11509.9|11497.9|11505.5|11493.5|0
1731612600000|2024-11-14 19:30:00|11509.8|11497.8|11508.8|11496.8|11512.1|11500.1|11507.7|11495.7|0
1731612900000|2024-11-14 19:35:00|11509.9|11497.9|11509.8|11497.8|11509.9|11497.9|11507.8|11495.8|0
1731613200000|2024-11-14 19:40:00|11511.9|11499.9|11509.8|11497.8|11512|11500|11507.6|11495.6|0
1731613500000|2024-11-14 19:45:00|11509.7|11497.7|11505.7|11493.7|11509.7|11497.7|11503.3|11491.3|0
1731613800000|2024-11-14 19:50:00|11507.8|11495.8|11512.3|11500.3|11514.4|11502.4|11507.8|11495.8|0
1731614100000|2024-11-14 19:55:00|11512.2|11500.2|11507.9|11495.9|11512.3|11500.3|11507.8|11495.8|0
1731614400000|2024-11-14 20:00:00|11507.8|11495.8|11498.8|11486.8|11507.8|11495.8|11498.7|11486.7|0
1731614700000|2024-11-14 20:05:00|11500.9|11488.9|11496.5|11484.5|11501|11489|11492.1|11480.1|0
1731615000000|2024-11-14 20:10:00|11496.4|11484.4|11494.4|11482.4|11498.8|11486.8|11492.2|11480.2|0
1731615300000|2024-11-14 20:15:00|11494.5|11482.5|11503.1|11491.1|11505.4|11493.4|11494.4|11482.4|0
1731615600000|2024-11-14 20:20:00|11503|11491|11503|11491|11505.3|11493.3|11500.8|11488.8|0
1731615900000|2024-11-14 20:25:00|11503.1|11491.1|11505.2|11493.2|11507.5|11495.5|11500.9|11488.9|0
1731616200000|2024-11-14 20:30:00|11505.3|11493.3|11496.5|11484.5|11507.4|11495.4|11494.4|11482.4|0
1731616500000|2024-11-14 20:35:00|11496.6|11484.6|11494.5|11482.5|11498.8|11486.8|11494.4|11482.4|0
1731616800000|2024-11-14 20:40:00|11494.4|11482.4|11485.9|11473.9|11494.6|11482.6|11485.9|11473.9|0
1731617100000|2024-11-14 20:45:00|11486|11474|11481.6|11469.6|11486|11474|11479.5|11467.5|0
1731617400000|2024-11-14 20:50:00|11481.8|11469.8|11490.5|11478.5|11493.8|11481.8|11481.8|11469.8|0
1731617700000|2024-11-14 20:55:00|11488.4|11476.4|11487.5|11475.5|11492.8|11480.8|11484.1|11472.1|0
1731618000000|2024-11-14 21:00:00|11487.4|11475.4|11484|11472|11487.4|11475.4|11480.6|11468.6|0
1731618300000|2024-11-14 21:05:00|11483.8|11471.8|11473|11461|11484.7|11472.7|11469.1|11457.1|0
1731618600000|2024-11-14 21:10:00|11473.2|11461.2|11471.1|11459.1|11475.6|11463.6|11470.8|11458.8|0
1731618900000|2024-11-14 21:15:00|11470.7|11458.7|11475.4|11463.4|11477.7|11465.7|11470.7|11458.7|0
1731619200000|2024-11-14 21:20:00|11475.6|11463.6|11475.4|11463.4|11479.5|11467.5|11474.9|11462.9|0
1731619500000|2024-11-14 21:25:00|11475.6|11463.6|11479.6|11467.6|11480.2|11468.2|11475.4|11463.4|0
1731619800000|2024-11-14 21:30:00|11479.8|11467.8|11482.5|11470.5|11482.8|11470.8|11479.2|11467.2|0
1731620100000|2024-11-14 21:35:00|11482.6|11470.6|11481.5|11469.5|11484.3|11472.3|11480.7|11468.7|0
1731620400000|2024-11-14 21:40:00|11481.6|11469.6|11481.8|11469.8|11483.3|11471.3|11480.7|11468.7|0
1731620700000|2024-11-14 21:45:00|11482|11470|11482.2|11470.2|11483.9|11471.9|11481.8|11469.8|0
1731621000000|2024-11-14 21:50:00|11482.4|11470.4|11483.3|11471.3|11483.5|11471.5|11482.2|11470.2|0
1731621300000|2024-11-14 21:55:00|11483.5|11471.5|11482.8|11470.8|11483.9|11471.9|11481.5|11469.5|0
1731621600000|2024-11-14 22:00:00|11482.6|11470.6|11482.5|11470.5|11483.2|11471.2|11482|11470|0
1731621900000|2024-11-14 22:05:00|11482.6|11470.6|11483|11471|11483.2|11471.2|11482.6|11470.6|0
1731622200000|2024-11-14 22:10:00|11482.8|11470.8|11482.8|11470.8|11482.8|11470.8|11482.8|11470.8|0
1731622500000|2024-11-14 22:15:00|11482.5|11470.5|11482.5|11470.5|11483.2|11471.2|11482.3|11470.3|0
1731622800000|2024-11-14 22:20:00|11482.6|11470.6|11482.3|11470.3|11482.8|11470.8|11482.1|11470.1|0
1731623100000|2024-11-14 22:25:00|11482.1|11470.1|11480.6|11468.6|11482.3|11470.3|11480.2|11468.2|0
1731623400000|2024-11-14 22:30:00|11479.9|11467.9|11479.9|11467.9|11480|11468|11479.5|11467.5|0
1731623700000|2024-11-14 22:35:00|11480|11468|11480.4|11468.4|11480.4|11468.4|11480|11468|0
1731624000000|2024-11-14 22:40:00|11480.2|11468.2|11480.6|11468.6|11480.6|11468.6|11480.2|11468.2|0
1731624300000|2024-11-14 22:45:00|11480.4|11468.4|11481|11469|11481|11469|11480.2|11468.2|0
1731624600000|2024-11-14 22:50:00|11480.8|11468.8|11480.6|11468.6|11481.2|11469.2|11480.6|11468.6|0
1731624900000|2024-11-14 22:55:00|11480.4|11468.4|11480.6|11468.6|11481.9|11469.9|11479.5|11467.5|0
1731625200000|2024-11-14 23:00:00|11481.7|11469.7|11478|11466|11483.6|11471.6|11477.1|11465.1|0
1731625500000|2024-11-14 23:05:00|11478.2|11466.2|11475.6|11463.6|11478.9|11466.9|11475.4|11463.4|0
1731625800000|2024-11-14 23:10:00|11476.3|11464.3|11472.6|11460.6|11476.9|11464.9|11470.9|11458.9|0
1731626100000|2024-11-14 23:15:00|11472.4|11460.4|11471.9|11459.9|11473|11461|11470.2|11458.2|0
1731626400000|2024-11-14 23:20:00|11471.7|11459.7|11471.9|11459.9|11473|11461|11471.7|11459.7|0
1731626700000|2024-11-14 23:25:00|11472|11460|11472.2|11460.2|11473|11461|11471.7|11459.7|0
1731627000000|2024-11-14 23:30:00|11472.4|11460.4|11476.3|11464.3|11476.5|11464.5|11471.9|11459.9|0
1731627300000|2024-11-14 23:35:00|11476.5|11464.5|11476.5|11464.5|11476.9|11464.9|11475.2|11463.2|0
1731627600000|2024-11-14 23:40:00|11476.3|11464.3|11475.8|11463.8|11476.5|11464.5|11474.8|11462.8|0
1731627900000|2024-11-14 23:45:00|11476|11464|11473|11461|11477.6|11465.6|11472.6|11460.6|0
1731628200000|2024-11-14 23:50:00|11472.8|11460.8|11472.6|11460.6|11474.8|11462.8|11472.4|11460.4|0
1731628500000|2024-11-14 23:55:00|11473|11461|11474.1|11462.1|11475|11463|11472.8|11460.8|0
1731628800000|2024-11-15 00:00:00|11473.7|11461.7|11474.3|11462.3|11474.5|11462.5|11472.2|11460.2|0
1731629100000|2024-11-15 00:05:00|11474.5|11462.5|11473|11461|11474.5|11462.5|11471.7|11459.7|0
1731629400000|2024-11-15 00:10:00|11472.8|11460.8|11473.5|11461.5|11474.5|11462.5|11472.6|11460.6|0
1731629700000|2024-11-15 00:15:00|11473.7|11461.7|11483.2|11471.2|11485.4|11473.4|11473.7|11461.7|0
1731630000000|2024-11-15 00:20:00|11483.3|11471.3|11471.7|11459.7|11483.3|11471.3|11471.7|11459.7|0
1731630300000|2024-11-15 00:25:00|11471.8|11459.8|11472.7|11460.7|11472.8|11460.8|11469.6|11457.6|0
1731630600000|2024-11-15 00:30:00|11472.8|11460.8|11468.5|11456.5|11474.9|11462.9|11466.4|11454.4|0
1731630900000|2024-11-15 00:35:00|11466.4|11454.4|11466.3|11454.3|11469.6|11457.6|11466.3|11454.3|0
1731631200000|2024-11-15 00:40:00|11467.4|11455.4|11466.2|11454.2|11468.4|11456.4|11464.1|11452.1|0
1731631500000|2024-11-15 00:45:00|11467.3|11455.3|11471.5|11459.5|11472.5|11460.5|11466.2|11454.2|0
1731631800000|2024-11-15 00:50:00|11470.5|11458.5|11472.5|11460.5|11472.6|11460.6|11468.4|11456.4|0
1731632100000|2024-11-15 00:55:00|11471.5|11459.5|11473.6|11461.6|11474.7|11462.7|11470.4|11458.4|0
1731632400000|2024-11-15 01:00:00|11472.6|11460.6|11470.4|11458.4|11474.6|11462.6|11468.3|11456.3|0
1731632700000|2024-11-15 01:05:00|11470.5|11458.5|11468.4|11456.4|11472.5|11460.5|11467.4|11455.4|0
1731633000000|2024-11-15 01:10:00|11468.5|11456.5|11471.6|11459.6|11473.6|11461.6|11465.2|11453.2|0
1731633300000|2024-11-15 01:15:00|11471.5|11459.5|11475.7|11463.7|11475.7|11463.7|11469.4|11457.4|0
1731633600000|2024-11-15 01:20:00|11476.8|11464.8|11475.6|11463.6|11477.8|11465.8|11475.6|11463.6|0
1731633900000|2024-11-15 01:25:00|11475.7|11463.7|11479.8|11467.8|11479.8|11467.8|11473.5|11461.5|0
1731634200000|2024-11-15 01:30:00|11481.9|11469.9|11481.9|11469.9|11481.9|11469.9|11477.7|11465.7|0
1731634500000|2024-11-15 01:35:00|11479.8|11467.8|11471.6|11459.6|11480.9|11468.9|11471.5|11459.5|0
1731634800000|2024-11-15 01:40:00|11472.6|11460.6|11469.4|11457.4|11473.6|11461.6|11468.3|11456.3|0
1731635100000|2024-11-15 01:45:00|11468.4|11456.4|11471.6|11459.6|11473.7|11461.7|11467.3|11455.3|0
1731635400000|2024-11-15 01:50:00|11470.5|11458.5|11470.5|11458.5|11471.6|11459.6|11468.4|11456.4|0
1731635700000|2024-11-15 01:55:00|11469.5|11457.5|11471.6|11459.6|11473.7|11461.7|11469.5|11457.5|0
1731636000000|2024-11-15 02:00:00|11470.5|11458.5|11469.5|11457.5|11471.6|11459.6|11469.4|11457.4|0
1731636300000|2024-11-15 02:05:00|11469.4|11457.4|11469.5|11457.5|11471.5|11459.5|11469.4|11457.4|0
1731636600000|2024-11-15 02:10:00|11471.6|11459.6|11472.6|11460.6|11472.6|11460.6|11469.4|11457.4|0
1731636900000|2024-11-15 02:15:00|11473.6|11461.6|11469.5|11457.5|11473.6|11461.6|11469.4|11457.4|0
1731637200000|2024-11-15 02:20:00|11470.6|11458.6|11471.7|11459.7|11471.7|11459.7|11467.4|11455.4|0
1731637500000|2024-11-15 02:25:00|11471.6|11459.6|11469.6|11457.6|11471.7|11459.7|11467.5|11455.5|0
1731637800000|2024-11-15 02:30:00|11469.5|11457.5|11471.7|11459.7|11471.7|11459.7|11469.5|11457.5|0
1731638100000|2024-11-15 02:35:00|11473.8|11461.8|11475.9|11463.9|11476.9|11464.9|11473.8|11461.8|0
1731638400000|2024-11-15 02:40:00|11474.9|11462.9|11479|11467|11480.1|11468.1|11474.9|11462.9|0
1731638700000|2024-11-15 02:45:00|11478|11466|11475.9|11463.9|11478|11466|11473.8|11461.8|0
1731639000000|2024-11-15 02:50:00|11476.9|11464.9|11479|11467|11480.1|11468.1|11476.9|11464.9|0
1731639300000|2024-11-15 02:55:00|11479.1|11467.1|11480.1|11468.1|11480.1|11468.1|11475.9|11463.9|0
1731639600000|2024-11-15 03:00:00|11478|11466|11480.1|11468.1|11480.1|11468.1|11475.8|11463.8|0
1731639900000|2024-11-15 03:05:00|11481.1|11469.1|11481.1|11469.1|11482.2|11470.2|11480.1|11468.1|0
1731640200000|2024-11-15 03:10:00|11480.1|11468.1|11484.3|11472.3|11486.4|11474.4|11480.1|11468.1|0
1731640500000|2024-11-15 03:15:00|11482.2|11470.2|11483.3|11471.3|11484.3|11472.3|11482.2|11470.2|0
1731640800000|2024-11-15 03:20:00|11484.3|11472.3|11486.4|11474.4|11488.5|11476.5|11482.2|11470.2|0
1731641100000|2024-11-15 03:25:00|11488.6|11476.6|11490.9|11478.9|11494|11482|11486.6|11474.6|0
1731641400000|2024-11-15 03:30:00|11488.8|11476.8|11492.8|11480.8|11494.9|11482.9|11486.7|11474.7|0
1731641700000|2024-11-15 03:35:00|11493.9|11481.9|11495|11483|11495|11483|11492.8|11480.8|0
1731642000000|2024-11-15 03:40:00|11494.9|11482.9|11488.7|11476.7|11495|11483|11486.6|11474.6|0
1731642300000|2024-11-15 03:45:00|11488.6|11476.6|11488.7|11476.7|11490.8|11478.8|11487.6|11475.6|0
1731642600000|2024-11-15 03:50:00|11489.7|11477.7|11485.5|11473.5|11490.8|11478.8|11484.4|11472.4|0
1731642900000|2024-11-15 03:55:00|11485.4|11473.4|11484.4|11472.4|11485.4|11473.4|11483.3|11471.3|0
1731643200000|2024-11-15 04:00:00|11482.3|11470.3|11482.2|11470.2|11484.4|11472.4|11480.1|11468.1|0
1731643500000|2024-11-15 04:05:00|11482.3|11470.3|11482.2|11470.2|11484.3|11472.3|11482.2|11470.2|0
1731643800000|2024-11-15 04:10:00|11483.3|11471.3|11482.2|11470.2|11484.3|11472.3|11482.2|11470.2|0
1731644100000|2024-11-15 04:15:00|11484.3|11472.3|11484.3|11472.3|11484.3|11472.3|11482.1|11470.1|0
1731644400000|2024-11-15 04:20:00|11485.4|11473.4|11485.5|11473.5|11486.5|11474.5|11484.3|11472.3|0
1731644700000|2024-11-15 04:25:00|11485.4|11473.4|11485.5|11473.5|11486.5|11474.5|11483.3|11471.3|0
1731645000000|2024-11-15 04:30:00|11484.5|11472.5|11482.3|11470.3|11484.5|11472.5|11482.3|11470.3|0
1731645300000|2024-11-15 04:35:00|11482.4|11470.4|11484.4|11472.4|11484.4|11472.4|11482.3|11470.3|0
1731645600000|2024-11-15 04:40:00|11483.4|11471.4|11482.3|11470.3|11484.4|11472.4|11482.3|11470.3|0
1731645900000|2024-11-15 04:45:00|11481.2|11469.2|11482.3|11470.3|11482.3|11470.3|11481.2|11469.2|0
1731646200000|2024-11-15 04:50:00|11482.2|11470.2|11482.3|11470.3|11484.4|11472.4|11482.2|11470.2|0
1731646500000|2024-11-15 04:55:00|11483.4|11471.4|11483.4|11471.4|11484.5|11472.5|11482.3|11470.3|0
1731646800000|2024-11-15 05:00:00|11482.4|11470.4|11487.7|11475.7|11487.7|11475.7|11482.4|11470.4|0
1731647100000|2024-11-15 05:05:00|11488.7|11476.7|11484.5|11472.5|11488.7|11476.7|11484.5|11472.5|0
1731647400000|2024-11-15 05:10:00|11486.6|11474.6|11486.6|11474.6|11486.6|11474.6|11484.5|11472.5|0
1731647700000|2024-11-15 05:15:00|11485.5|11473.5|11489.8|11477.8|11489.8|11477.8|11484.5|11472.5|0
1731648000000|2024-11-15 05:20:00|11489.7|11477.7|11487.6|11475.6|11490.8|11478.8|11487.6|11475.6|0
1731648300000|2024-11-15 05:25:00|11487.7|11475.7|11487.6|11475.6|11490.8|11478.8|11486.6|11474.6|0
1731648600000|2024-11-15 05:30:00|11488.7|11476.7|11480.3|11468.3|11488.7|11476.7|11480.3|11468.3|0
1731648900000|2024-11-15 05:35:00|11478.2|11466.2|11477.1|11465.1|11479.2|11467.2|11476.1|11464.1|0
1731649200000|2024-11-15 05:40:00|11476.1|11464.1|11473.9|11461.9|11478.1|11466.1|11471.8|11459.8|0
1731649500000|2024-11-15 05:45:00|11472.8|11460.8|11473.9|11461.9|11473.9|11461.9|11471.8|11459.8|0
1731649800000|2024-11-15 05:50:00|11473.8|11461.8|11473.8|11461.8|11473.9|11461.9|11471.7|11459.7|0
1731650100000|2024-11-15 05:55:00|11472.8|11460.8|11471.7|11459.7|11473.8|11461.8|11471.7|11459.7|0
1731650400000|2024-11-15 06:00:00|11469.6|11457.6|11473.8|11461.8|11473.8|11461.8|11469.6|11457.6|0
1731650700000|2024-11-15 06:05:00|11473.7|11461.7|11471.5|11459.5|11475.8|11463.8|11469.4|11457.4|0
1731651000000|2024-11-15 06:10:00|11472.6|11460.6|11471.4|11459.4|11473.6|11461.6|11469.3|11457.3|0
1731651300000|2024-11-15 06:15:00|11471.5|11459.5|11469.3|11457.3|11471.5|11459.5|11469.3|11457.3|0
1731651600000|2024-11-15 06:20:00|11469.2|11457.2|11455.6|11443.6|11469.3|11457.3|11455.6|11443.6|0
1731651900000|2024-11-15 06:25:00|11454.6|11442.6|11447.3|11435.3|11455.7|11443.7|11447.3|11435.3|0
1731652200000|2024-11-15 06:30:00|11447.4|11435.4|11462.1|11450.1|11462.1|11450.1|11445.2|11433.2|0
1731652500000|2024-11-15 06:35:00|11464.2|11452.2|11472.8|11460.8|11472.8|11460.8|11462.1|11450.1|0
1731652800000|2024-11-15 06:40:00|11471.8|11459.8|11468.5|11456.5|11472.8|11460.8|11466.5|11454.5|0
1731653100000|2024-11-15 06:45:00|11466.4|11454.4|11466.4|11454.4|11472.7|11460.7|11466.4|11454.4|0
1731653400000|2024-11-15 06:50:00|11467.4|11455.4|11474.8|11462.8|11474.8|11462.8|11466.4|11454.4|0
1731653700000|2024-11-15 06:55:00|11473.7|11461.7|11471.6|11459.6|11474.8|11462.8|11470.6|11458.6|0
1731654000000|2024-11-15 07:00:00|11470.6|11458.6|11481.8|11476.8|11481.8|11476.8|11466.4|11454.4|25
1731654300000|2024-11-15 07:05:00|11480.3|11475.3|11489.3|11484.3|11491.8|11486.8|11480.3|11475.3|42
1731654600000|2024-11-15 07:10:00|11486.3|11481.3|11487.3|11482.3|11490.3|11485.3|11481.8|11476.8|35
1731654900000|2024-11-15 07:15:00|11486.8|11481.8|11485.3|11480.3|11486.8|11481.8|11484.3|11479.3|0
1731655200000|2024-11-15 07:20:00|11485.8|11480.8|11480.8|11475.8|11489.8|11484.8|11479.8|11474.8|29
1731655500000|2024-11-15 07:25:00|11482.8|11477.8|11482.3|11477.3|11488.3|11483.3|11480.3|11475.3|11
1731655800000|2024-11-15 07:30:00|11482.8|11477.8|11480.3|11475.3|11491.3|11486.3|11479.3|11474.3|18
1731656100000|2024-11-15 07:35:00|11481.3|11476.3|11478.3|11473.3|11483.3|11478.3|11478.3|11473.3|2
1731656400000|2024-11-15 07:40:00|11478.8|11473.8|11475.3|11470.3|11478.8|11473.8|11473.8|11468.8|18
1731656700000|2024-11-15 07:45:00|11475.8|11470.8|11480.8|11475.8|11482.3|11477.3|11475.8|11470.8|10
1731657000000|2024-11-15 07:50:00|11482.3|11477.3|11489.3|11484.3|11489.8|11484.8|11482.3|11477.3|55
1731657300000|2024-11-15 07:55:00|11487.8|11482.8|11478.8|11473.8|11491.3|11486.3|11478.3|11473.3|57
1731657600000|2024-11-15 08:00:00|11479.3|11474.3|11495.3|11490.3|11500.8|11495.8|11479.3|11474.3|415
1731657900000|2024-11-15 08:05:00|11498.3|11493.3|11480.3|11475.3|11498.3|11493.3|11478.3|11473.3|517
1731658200000|2024-11-15 08:10:00|11480.8|11475.8|11496.3|11491.3|11497.3|11492.3|11476.8|11471.8|230
1731658500000|2024-11-15 08:15:00|11495.8|11490.8|11515.3|11510.3|11528.3|11523.3|11491.3|11486.3|172
1731658800000|2024-11-15 08:20:00|11514.8|11509.8|11528.3|11523.3|11531.3|11526.3|11510.8|11505.8|160
1731659100000|2024-11-15 08:25:00|11526.3|11521.3|11507.3|11502.3|11529.3|11524.3|11506.8|11501.8|142
1731659400000|2024-11-15 08:30:00|11507.8|11502.8|11520.3|11515.3|11524.3|11519.3|11507.8|11502.8|140
1731659700000|2024-11-15 08:35:00|11521.8|11516.8|11530.3|11525.3|11534.8|11529.8|11520.3|11515.3|215
1731660000000|2024-11-15 08:40:00|11530.4|11525.4|11541.4|11536.4|11543.9|11538.9|11529.4|11524.4|234
1731660300000|2024-11-15 08:45:00|11540.9|11535.9|11554.4|11549.4|11555.4|11550.4|11538.9|11533.9|126
1731660600000|2024-11-15 08:50:00|11554.9|11549.9|11576.4|11571.4|11576.4|11571.4|11554.4|11549.4|176
1731660900000|2024-11-15 08:55:00|11575.9|11570.9|11578.4|11573.4|11580.4|11575.4|11570.4|11565.4|120
1731661200000|2024-11-15 09:00:00|11579.9|11574.9|11579.4|11574.4|11587.4|11582.4|11568.9|11563.9|148
1731661500000|2024-11-15 09:05:00|11579.9|11574.9|11570.4|11565.4|11585.9|11580.9|11570.4|11565.4|170
1731661800000|2024-11-15 09:10:00|11572.4|11567.4|11579.4|11574.4|11582.4|11577.4|11572.4|11567.4|90
1731662100000|2024-11-15 09:15:00|11578.9|11573.9|11588.4|11583.4|11594.4|11589.4|11575.4|11570.4|80
1731662400000|2024-11-15 09:20:00|11587.9|11582.9|11587.4|11582.4|11593.4|11588.4|11585.4|11580.4|41
1731662700000|2024-11-15 09:25:00|11587.9|11582.9|11588.9|11583.9|11593.4|11588.4|11585.4|11580.4|56
1731663000000|2024-11-15 09:30:00|11588.4|11583.4|11595.9|11590.9|11596.4|11591.4|11587.9|11582.9|35
1731663300000|2024-11-15 09:35:00|11595.4|11590.4|11608.4|11603.4|11610.4|11605.4|11594.9|11589.9|94
1731663600000|2024-11-15 09:40:00|11607.9|11602.9|11607.4|11602.4|11609.4|11604.4|11601.4|11596.4|81
1731663900000|2024-11-15 09:45:00|11606.9|11601.9|11597.9|11592.9|11606.9|11601.9|11597.9|11592.9|33
1731664200000|2024-11-15 09:50:00|11597.4|11592.4|11615.4|11610.4|11616.4|11611.4|11595.4|11590.4|163
1731664500000|2024-11-15 09:55:00|11617.4|11612.4|11631.9|11626.9|11636.4|11631.4|11617.4|11612.4|157
1731664800000|2024-11-15 10:00:00|11631.4|11626.4|11643.9|11638.9|11646.4|11641.4|11631.4|11626.4|185
1731665100000|2024-11-15 10:05:00|11643.4|11638.4|11644.4|11639.4|11648.4|11643.4|11637.4|11632.4|117
1731665400000|2024-11-15 10:10:00|11643.4|11638.4|11629.9|11624.9|11645.9|11640.9|11629.4|11624.4|59
1731665700000|2024-11-15 10:15:00|11630.4|11625.4|11621.4|11616.4|11634.4|11629.4|11621.4|11616.4|76
1731666000000|2024-11-15 10:20:00|11621.9|11616.9|11634.4|11629.4|11634.9|11629.9|11621.9|11616.9|85
1731666300000|2024-11-15 10:25:00|11633.9|11628.9|11638.4|11633.4|11639.4|11634.4|11632.4|11627.4|85
1731666600000|2024-11-15 10:30:00|11637.9|11632.9|11638.4|11633.4|11645.4|11640.4|11635.9|11630.9|72
1731666900000|2024-11-15 10:35:00|11638.9|11633.9|11649.9|11644.9|11650.9|11645.9|11636.4|11631.4|73
1731667200000|2024-11-15 10:40:00|11649.4|11644.4|11658.9|11653.9|11658.9|11653.9|11646.9|11641.9|60
1731667500000|2024-11-15 10:45:00|11657.9|11652.9|11666.4|11661.4|11666.9|11661.9|11652.4|11647.4|101
1731667800000|2024-11-15 10:50:00|11665.9|11660.9|11658.4|11653.4|11666.4|11661.4|11654.4|11649.4|65
1731668100000|2024-11-15 10:55:00|11657.9|11652.9|11656.4|11651.4|11664.4|11659.4|11655.4|11650.4|69
1731668400000|2024-11-15 11:00:00|11655.9|11650.9|11653.4|11648.4|11659.9|11654.9|11650.4|11645.4|64
1731668700000|2024-11-15 11:05:00|11652.9|11647.9|11648.4|11643.4|11659.9|11654.9|11648.4|11643.4|89
1731669000000|2024-11-15 11:10:00|11647.9|11642.9|11644.4|11639.4|11647.9|11642.9|11640.4|11635.4|56
1731669300000|2024-11-15 11:15:00|11644.9|11639.9|11638.4|11633.4|11645.9|11640.9|11638.4|11633.4|21
1731669600000|2024-11-15 11:20:00|11637.9|11632.9|11642.9|11637.9|11644.4|11639.4|11632.9|11627.9|28
1731669900000|2024-11-15 11:25:00|11643.4|11638.4|11649.4|11644.4|11653.4|11648.4|11641.4|11636.4|61
1731670200000|2024-11-15 11:30:00|11648.9|11643.9|11648.4|11643.4|11652.4|11647.4|11639.4|11634.4|36
1731670500000|2024-11-15 11:35:00|11648.9|11643.9|11652.4|11647.4|11657.9|11652.9|11648.9|11643.9|66
1731670800000|2024-11-15 11:40:00|11652.9|11647.9|11643.4|11638.4|11653.4|11648.4|11641.4|11636.4|13
1731671100000|2024-11-15 11:45:00|11643.9|11638.9|11636.4|11631.4|11645.4|11640.4|11634.4|11629.4|41
1731671400000|2024-11-15 11:50:00|11636.9|11631.9|11643.4|11638.4|11645.4|11640.4|11635.4|11630.4|101
1731671700000|2024-11-15 11:55:00|11642.9|11637.9|11631.4|11626.4|11642.9|11637.9|11630.4|11625.4|29
1731672000000|2024-11-15 12:00:00|11633.4|11628.4|11640.4|11635.4|11642.4|11637.4|11631.9|11626.9|93
1731672300000|2024-11-15 12:05:00|11640.9|11635.9|11650.4|11645.4|11650.4|11645.4|11640.4|11635.4|66
1731672600000|2024-11-15 12:10:00|11650.9|11645.9|11643.4|11638.4|11650.9|11645.9|11643.4|11638.4|28
1731672900000|2024-11-15 12:15:00|11642.9|11637.9|11644.4|11639.4|11648.9|11643.9|11641.9|11636.9|37
1731673200000|2024-11-15 12:20:00|11643.9|11638.9|11636.4|11631.4|11644.9|11639.9|11636.4|11631.4|23
1731673500000|2024-11-15 12:25:00|11636.9|11631.9|11648.4|11643.4|11648.4|11643.4|11635.4|11630.4|70
1731673800000|2024-11-15 12:30:00|11648.9|11643.9|11644.4|11639.4|11650.4|11645.4|11638.4|11633.4|24
1731674100000|2024-11-15 12:35:00|11643.9|11638.9|11646.4|11641.4|11648.4|11643.4|11641.4|11636.4|50
1731674400000|2024-11-15 12:40:00|11645.3|11640.3|11653.3|11648.3|11655.3|11650.3|11644.3|11639.3|107
1731674700000|2024-11-15 12:45:00|11652.8|11647.8|11658.8|11653.8|11659.3|11654.3|11649.3|11644.3|87
1731675000000|2024-11-15 12:50:00|11658.3|11653.3|11654.3|11649.3|11663.3|11658.3|11654.3|11649.3|55
1731675300000|2024-11-15 12:55:00|11654.8|11649.8|11655.3|11650.3|11661.3|11656.3|11653.8|11648.8|28
1731675600000|2024-11-15 13:00:00|11655.8|11650.8|11649.3|11644.3|11657.8|11652.8|11649.3|11644.3|28
1731675900000|2024-11-15 13:05:00|11649.8|11644.8|11646.3|11641.3|11651.3|11646.3|11644.3|11639.3|24
1731676200000|2024-11-15 13:10:00|11645.8|11640.8|11629.8|11624.8|11647.3|11642.3|11629.3|11624.3|20
1731676500000|2024-11-15 13:15:00|11630.3|11625.3|11634.3|11629.3|11634.8|11629.8|11627.3|11622.3|65
1731676800000|2024-11-15 13:20:00|11633.8|11628.8|11629.3|11624.3|11634.3|11629.3|11628.8|11623.8|79
1731677100000|2024-11-15 13:25:00|11628.8|11623.8|11630.3|11625.3|11634.3|11629.3|11626.3|11621.3|26
1731677400000|2024-11-15 13:30:00|11627.8|11622.8|11635.3|11630.3|11638.8|11633.8|11625.3|11620.3|107
1731677700000|2024-11-15 13:35:00|11635.8|11630.8|11631.8|11626.8|11640.8|11635.8|11630.8|11625.8|81
1731678000000|2024-11-15 13:40:00|11632.3|11627.3|11630.8|11625.8|11638.8|11633.8|11630.3|11625.3|61
1731678300000|2024-11-15 13:45:00|11631.3|11626.3|11628.3|11623.3|11636.3|11631.3|11625.8|11620.8|88
1731678600000|2024-11-15 13:50:00|11627.8|11622.8|11628.3|11623.3|11629.3|11624.3|11615.3|11610.3|44
1731678900000|2024-11-15 13:55:00|11627.8|11622.8|11630.3|11625.3|11633.3|11628.3|11623.3|11618.3|49
1731679200000|2024-11-15 14:00:00|11631.3|11626.3|11623.8|11618.8|11632.3|11627.3|11622.3|11617.3|46
1731679500000|2024-11-15 14:05:00|11624.3|11619.3|11620.8|11615.8|11626.3|11621.3|11620.8|11615.8|22
1731679800000|2024-11-15 14:10:00|11621.3|11616.3|11626.8|11621.8|11629.3|11624.3|11621.3|11616.3|30
1731680100000|2024-11-15 14:15:00|11627.3|11622.3|11622.8|11617.8|11633.3|11628.3|11621.3|11616.3|65
1731680400000|2024-11-15 14:20:00|11622.3|11617.3|11626.3|11621.3|11629.3|11624.3|11620.8|11615.8|40
1731680700000|2024-11-15 14:25:00|11625.3|11620.3|11624.8|11619.8|11629.8|11624.8|11622.8|11617.8|37
1731681000000|2024-11-15 14:30:00|11625.3|11620.3|11635.8|11630.8|11648.3|11643.3|11623.8|11618.8|127
1731681300000|2024-11-15 14:35:00|11636.3|11631.3|11626.3|11621.3|11640.8|11635.8|11624.3|11619.3|88
1731681600000|2024-11-15 14:40:00|11626.8|11621.8|11628.8|11623.8|11640.8|11635.8|11623.8|11618.8|86
1731681900000|2024-11-15 14:45:00|11628.3|11623.3|11636.3|11631.3|11636.3|11631.3|11625.3|11620.3|119
1731682200000|2024-11-15 14:50:00|11635.8|11630.8|11639.3|11634.3|11643.3|11638.3|11630.3|11625.3|85
1731682500000|2024-11-15 14:55:00|11639.8|11634.8|11638.3|11633.3|11641.8|11636.8|11634.3|11629.3|94
1731682800000|2024-11-15 15:00:00|11637.8|11632.8|11621.3|11616.3|11638.3|11633.3|11619.3|11614.3|166
1731683100000|2024-11-15 15:05:00|11621.8|11616.8|11619.8|11614.8|11628.3|11623.3|11619.3|11614.3|66
1731683400000|2024-11-15 15:10:00|11618.9|11613.9|11624.4|11619.4|11633.4|11628.4|11613.4|11608.4|217
1731683700000|2024-11-15 15:15:00|11624.9|11619.9|11630.4|11625.4|11633.9|11628.9|11624.9|11619.9|190
1731684000000|2024-11-15 15:20:00|11629.9|11624.9|11630.4|11625.4|11637.9|11632.9|11629.4|11624.4|265
1731684300000|2024-11-15 15:25:00|11630.9|11625.9|11633.4|11628.4|11643.4|11638.4|11629.9|11624.9|170
1731684600000|2024-11-15 15:30:00|11632.9|11627.9|11622.4|11617.4|11637.4|11632.4|11622.4|11617.4|161
1731684900000|2024-11-15 15:35:00|11621.9|11616.9|11624.4|11619.4|11625.9|11620.9|11609.4|11604.4|226
1731685200000|2024-11-15 15:40:00|11624.9|11619.9|11620.4|11615.4|11631.4|11626.4|11617.4|11612.4|158
1731685500000|2024-11-15 15:45:00|11621.4|11616.4|11618.4|11613.4|11628.4|11623.4|11614.4|11609.4|65
1731685800000|2024-11-15 15:50:00|11618.9|11613.9|11617.4|11612.4|11623.9|11618.9|11613.4|11608.4|87
1731686100000|2024-11-15 15:55:00|11616.9|11611.9|11611.4|11606.4|11618.4|11613.4|11609.9|11604.9|55
1731686400000|2024-11-15 16:00:00|11612.9|11607.9|11598.4|11593.4|11613.4|11608.4|11598.4|11593.4|186
1731686700000|2024-11-15 16:05:00|11598.9|11593.9|11600.4|11595.4|11603.4|11598.4|11594.4|11589.4|101
1731687000000|2024-11-15 16:10:00|11599.4|11594.4|11607.9|11602.9|11609.9|11604.9|11597.4|11592.4|139
1731687300000|2024-11-15 16:15:00|11608.4|11603.4|11621.4|11616.4|11623.4|11618.4|11607.4|11602.4|217
1731687600000|2024-11-15 16:20:00|11620.9|11615.9|11623.9|11618.9|11625.4|11620.4|11616.9|11611.9|223
1731687900000|2024-11-15 16:25:00|11624.4|11619.4|11627.4|11622.4|11632.9|11627.9|11623.9|11618.9|633
1731688200000|2024-11-15 16:30:00|11628.4|11621.4|11636.4|11629.4|11636.4|11629.4|11626.4|11619.4|472
1731688500000|2024-11-15 16:35:00|11637.4|11630.4|11627.4|11620.4|11638.4|11631.4|11626.4|11620.4|216
1731688800000|2024-11-15 16:40:00|11626.4|11621.4|11627.4|11621.4|11628.4|11622.4|11623.4|11617.4|76
1731689100000|2024-11-15 16:45:00|11628.4|11620.4|11629.4|11622.4|11633.4|11627.4|11624.4|11617.4|65
1731689400000|2024-11-15 16:50:00|11628.4|11623.4|11629.4|11623.4|11630.4|11623.4|11626.4|11619.4|27
1731689700000|2024-11-15 16:55:00|11628.4|11622.4|11623.4|11616.4|11629.4|11622.4|11621.4|11615.4|34
1731690000000|2024-11-15 17:00:00|11624.4|11617.4|11622.4|11614.4|11624.4|11618.4|11620.4|11613.4|13
1731690300000|2024-11-15 17:05:00|11621.4|11615.4|11621.4|11614.4|11624.4|11617.4|11619.4|11612.4|20
1731690600000|2024-11-15 17:10:00|11620.4|11613.4|11625.4|11618.4|11625.4|11618.4|11620.4|11613.4|26
1731690900000|2024-11-15 17:15:00|11627.4|11620.4|11628.4|11621.4|11630.4|11623.4|11623.4|11616.4|23
1731691200000|2024-11-15 17:20:00|11629.4|11622.4|11624.4|11616.4|11629.4|11622.4|11624.4|11616.4|31
1731691500000|2024-11-15 17:25:00|11625.4|11617.4|11623.4|11615.4|11626.4|11618.4|11623.4|11614.4|7
1731691800000|2024-11-15 17:30:00|11622.4|11614.4|11620.4|11612.4|11622.4|11614.4|11617.4|11610.4|9
1731692100000|2024-11-15 17:35:00|11619.4|11610.4|11620.4|11612.4|11621.4|11613.4|11618.4|11610.4|3
1731692400000|2024-11-15 17:40:00|11621.4|11613.4|11624.4|11617.4|11624.4|11617.4|11619.4|11610.4|0
1731692700000|2024-11-15 17:45:00|11627.4|11619.4|11623.4|11615.4|11627.4|11620.4|11621.4|11613.4|7
1731693000000|2024-11-15 17:50:00|11622.4|11614.4|11622.4|11615.4|11623.4|11615.4|11619.4|11611.4|9
1731693300000|2024-11-15 17:55:00|11623.4|11616.4|11627.4|11619.4|11628.4|11621.4|11622.4|11615.4|10
1731693600000|2024-11-15 18:00:00|11628.4|11620.4|11624.4|11616.4|11629.4|11621.4|11624.4|11616.4|0
1731693900000|2024-11-15 18:05:00|11625.4|11617.4|11627.4|11620.4|11628.4|11620.4|11623.4|11616.4|5
1731694200000|2024-11-15 18:10:00|11626.4|11619.4|11623.4|11616.4|11627.4|11619.4|11622.4|11614.4|26
1731694500000|2024-11-15 18:15:00|11625.4|11617.4|11623.4|11616.4|11628.4|11620.4|11623.4|11614.4|10
1731694800000|2024-11-15 18:20:00|11625.4|11617.4|11624.4|11616.4|11628.4|11620.4|11623.4|11615.4|3
1731695100000|2024-11-15 18:25:00|11623.4|11615.4|11624.4|11617.4|11626.4|11619.4|11622.4|11615.4|3
1731695400000|2024-11-15 18:30:00|11623.4|11615.4|11620.4|11613.4|11625.4|11618.4|11620.4|11613.4|8
1731695700000|2024-11-15 18:35:00|11619.4|11611.4|11625.4|11619.4|11625.4|11619.4|11619.4|11611.4|5
1731696000000|2024-11-15 18:40:00|11624.4|11618.4|11623.4|11616.4|11625.4|11618.4|11623.4|11615.4|7
1731696300000|2024-11-15 18:45:00|11622.4|11615.4|11619.4|11611.4|11623.4|11616.4|11616.4|11610.4|17
1731696600000|2024-11-15 18:50:00|11618.4|11612.4|11615.4|11608.4|11620.4|11613.4|11613.4|11606.4|8
1731696900000|2024-11-15 18:55:00|11614.4|11607.4|11615.8|11603.8|11620.4|11609.9|11609.4|11601.4|21
1731697200000|2024-11-15 19:00:00|11616.9|11604.9|11617.9|11605.9|11620.2|11608.2|11615.7|11603.7|0
1731697500000|2024-11-15 19:05:00|11617.8|11605.8|11622.3|11610.3|11624.6|11612.6|11617.8|11605.8|0
1731697800000|2024-11-15 19:10:00|11622.2|11610.2|11620.1|11608.1|11624.5|11612.5|11617.9|11605.9|0
1731698100000|2024-11-15 19:15:00|11620.2|11608.2|11617.9|11605.9|11622.3|11610.3|11617.9|11605.9|0
1731698400000|2024-11-15 19:20:00|11618|11606|11617.9|11605.9|11620.1|11608.1|11617.8|11605.8|0
1731698700000|2024-11-15 19:25:00|11617.8|11605.8|11614.5|11602.5|11620|11608|11613.4|11601.4|0
1731699000000|2024-11-15 19:30:00|11613.4|11601.4|11617.7|11605.7|11617.8|11605.8|11613.4|11601.4|0
1731699300000|2024-11-15 19:35:00|11616.6|11604.6|11619.9|11607.9|11622.1|11610.1|11615.6|11603.6|0
1731699600000|2024-11-15 19:40:00|11622|11610|11633.2|11621.2|11635.3|11623.3|11622|11610|0
1731699900000|2024-11-15 19:45:00|11633.1|11621.1|11635.3|11623.3|11639.8|11627.8|11630.9|11618.9|0
1731700200000|2024-11-15 19:50:00|11637.5|11625.5|11624.3|11612.3|11637.5|11625.5|11624.2|11612.2|0
1731700500000|2024-11-15 19:55:00|11626.4|11614.4|11630.9|11618.9|11630.9|11618.9|11624.3|11612.3|0
1731700800000|2024-11-15 20:00:00|11629.8|11617.8|11635.4|11623.4|11635.4|11623.4|11628.7|11616.7|0
1731701100000|2024-11-15 20:05:00|11634.3|11622.3|11631|11619|11639.9|11627.9|11628.8|11616.8|0
1731701400000|2024-11-15 20:10:00|11633.2|11621.2|11637.6|11625.6|11637.6|11625.6|11631|11619|0
1731701700000|2024-11-15 20:15:00|11639.7|11627.7|11646.4|11634.4|11648.7|11636.7|11637.5|11625.5|0
1731702000000|2024-11-15 20:20:00|11646.5|11634.5|11644.2|11632.2|11648.8|11636.8|11642|11630|0
1731702300000|2024-11-15 20:25:00|11644.1|11632.1|11639.8|11627.8|11644.2|11632.2|11639.8|11627.8|0
1731702600000|2024-11-15 20:30:00|11642|11630|11642|11630|11645.3|11633.3|11638.7|11626.7|0
1731702900000|2024-11-15 20:35:00|11640.9|11628.9|11646.2|11634.2|11648.4|11636.4|11640.9|11628.9|0
1731703200000|2024-11-15 20:40:00|11644.1|11632.1|11637.4|11625.4|11646.3|11634.3|11637.4|11625.4|0
1731703500000|2024-11-15 20:45:00|11639.5|11627.5|11646|11634|11648.2|11636.2|11639.5|11627.5|0
1731703800000|2024-11-15 20:50:00|11647.1|11635.1|11659.5|11647.5|11659.6|11647.6|11646|11634|0
1731704100000|2024-11-15 20:55:00|11659.4|11647.4|11650.9|11638.9|11659.6|11647.6|11648.6|11636.6|0
1731704400000|2024-11-15 21:00:00|11656.1|11644.1|11657.2|11645.2|11668.1|11656.1|11656.1|11644.1|0
1731704700000|2024-11-15 21:05:00|11657|11645|11655.8|11643.8|11659|11647|11655.1|11643.1|0
1731705000000|2024-11-15 21:10:00|11655.7|11643.7|11654.4|11642.4|11656.2|11644.2|11653.3|11641.3|0
1731705300000|2024-11-15 21:15:00|11654.7|11642.7|11656.2|11644.2|11656.6|11644.6|11654.4|11642.4|0
1731705600000|2024-11-15 21:20:00|11655.8|11643.8|11654|11642|11656.2|11644.2|11653.8|11641.8|0
1731705900000|2024-11-15 21:25:00|11654.2|11642.2|11654|11642|11654.4|11642.4|11652.9|11640.9|0
1731706200000|2024-11-15 21:30:00|11653.8|11641.8|11653.3|11641.3|11654.4|11642.4|11652.9|11640.9|0
1731706500000|2024-11-15 21:35:00|11653.4|11641.4|11653.9|11641.9|11654.9|11642.9|11653.4|11641.4|0
1731706800000|2024-11-15 21:40:00|11653.7|11641.7|11653.2|11641.2|11654.3|11642.3|11653.2|11641.2|0
1731707100000|2024-11-15 21:45:00|11653.3|11641.3|11653.9|11641.9|11655|11643|11653.2|11641.2|0
1731707400000|2024-11-15 21:50:00|11654.3|11642.3|11653.9|11641.9|11654.3|11642.3|11652.6|11640.6|0
1731707700000|2024-11-15 21:55:00|11654.8|11642.8|11653.9|11641.9|11654.8|11642.8|11652.8|11640.8|0
1731708000000|2024-11-15 22:00:00|11653.7|11641.7|11653.7|11641.7|11653.7|11641.7|11653.7|11641.7|0
1731884400000|2024-11-17 23:00:00|11645.8|11633.8|11656.8|11644.8|11658.1|11646.1|11645.8|11633.8|0
1731884700000|2024-11-17 23:05:00|11657|11645|11659.7|11647.7|11660.8|11648.8|11654.6|11642.6|0
1731885000000|2024-11-17 23:10:00|11660.3|11648.3|11657.9|11645.9|11660.3|11648.3|11657.7|11645.7|0
1731885300000|2024-11-17 23:15:00|11658.1|11646.1|11656.8|11644.8|11658.3|11646.3|11655.9|11643.9|0
1731885600000|2024-11-17 23:20:00|11657|11645|11656.8|11644.8|11657.9|11645.9|11656.4|11644.4|0
1731885900000|2024-11-17 23:25:00|11657|11645|11658.8|11646.8|11659|11647|11657|11645|0
1731886200000|2024-11-17 23:30:00|11658.6|11646.6|11657.9|11645.9|11659.4|11647.4|11657.9|11645.9|0
1731886500000|2024-11-17 23:35:00|11657.7|11645.7|11656.6|11644.6|11657.9|11645.9|11656.1|11644.1|0
1731886800000|2024-11-17 23:40:00|11656.4|11644.4|11657.9|11645.9|11657.9|11645.9|11656.1|11644.1|0
1731887100000|2024-11-17 23:45:00|11657.7|11645.7|11657.7|11645.7|11657.9|11645.9|11656.8|11644.8|0
1731887400000|2024-11-17 23:50:00|11657.9|11645.9|11658.6|11646.6|11659|11647|11657.7|11645.7|0
1731887700000|2024-11-17 23:55:00|11659|11647|11661|11649|11661|11649|11658.6|11646.6|0
1731888000000|2024-11-18 00:00:00|11661.4|11649.4|11662.4|11650.4|11662.4|11650.4|11659.6|11647.6|0
1731888300000|2024-11-18 00:05:00|11662.5|11650.5|11667.6|11655.6|11667.6|11655.6|11662.3|11650.3|0
1731888600000|2024-11-18 00:10:00|11667.9|11655.9|11666.5|11654.5|11668.4|11656.4|11665.9|11653.9|0
1731888900000|2024-11-18 00:15:00|11666.4|11654.4|11655.1|11643.1|11666.4|11654.4|11647.4|11635.4|0
1731889200000|2024-11-18 00:20:00|11656.1|11644.1|11664.7|11652.7|11664.7|11652.7|11654|11642|0
1731889500000|2024-11-18 00:25:00|11663.6|11651.6|11666.8|11654.8|11668|11656|11662.5|11650.5|0
1731889800000|2024-11-18 00:30:00|11664|11652|11673.4|11661.4|11674.5|11662.5|11661.8|11649.8|0
1731890100000|2024-11-18 00:35:00|11673.5|11661.5|11670.2|11658.2|11673.5|11661.5|11668.1|11656.1|0
1731890400000|2024-11-18 00:40:00|11670.3|11658.3|11669.2|11657.2|11670.3|11658.3|11669.1|11657.1|0
1731890700000|2024-11-18 00:45:00|11671.2|11659.2|11674.4|11662.4|11677.7|11665.7|11671.2|11659.2|0
1731891000000|2024-11-18 00:50:00|11674.5|11662.5|11678.8|11666.8|11679.9|11667.9|11672.3|11660.3|0
1731891300000|2024-11-18 00:55:00|11677.7|11665.7|11676.8|11664.8|11677.8|11665.8|11674.6|11662.6|0
1731891600000|2024-11-18 01:00:00|11676.7|11664.7|11677.8|11665.8|11681|11669|11676.7|11664.7|0
1731891900000|2024-11-18 01:05:00|11676.7|11664.7|11671.4|11659.4|11676.8|11664.8|11670.4|11658.4|0
1731892200000|2024-11-18 01:10:00|11669.3|11657.3|11672.4|11660.4|11674.6|11662.6|11669.3|11657.3|0
1731892500000|2024-11-18 01:15:00|11672.5|11660.5|11677.8|11665.8|11680|11668|11672.5|11660.5|0
1731892800000|2024-11-18 01:20:00|11676.8|11664.8|11678.9|11666.9|11680|11668|11675.7|11663.7|0
1731893100000|2024-11-18 01:25:00|11679.9|11667.9|11681|11669|11682.1|11670.1|11678.9|11666.9|0
1731893400000|2024-11-18 01:30:00|11679|11667|11672.7|11660.7|11681.1|11669.1|11672.6|11660.6|0
1731893700000|2024-11-18 01:35:00|11670.5|11658.5|11675.8|11663.8|11679|11667|11670.5|11658.5|0
1731894000000|2024-11-18 01:40:00|11674.7|11662.7|11676.8|11664.8|11679|11667|11674.7|11662.7|0
1731894300000|2024-11-18 01:45:00|11675.7|11663.7|11671.4|11659.4|11676.7|11664.7|11669.2|11657.2|0
1731894600000|2024-11-18 01:50:00|11671.3|11659.3|11671.4|11659.4|11677.8|11665.8|11669.2|11657.2|0
1731894900000|2024-11-18 01:55:00|11673.5|11661.5|11673.5|11661.5|11675.6|11663.6|11673.5|11661.5|0
1731895200000|2024-11-18 02:00:00|11672.4|11660.4|11667|11655|11673.5|11661.5|11664.9|11652.9|0
1731895500000|2024-11-18 02:05:00|11668.1|11656.1|11671.3|11659.3|11671.3|11659.3|11667|11655|0
1731895800000|2024-11-18 02:10:00|11670.2|11658.2|11675.6|11663.6|11677.7|11665.7|11670.2|11658.2|0
1731896100000|2024-11-18 02:15:00|11674.6|11662.6|11679.9|11667.9|11679.9|11667.9|11673.5|11661.5|0
1731896400000|2024-11-18 02:20:00|11680.9|11668.9|11677.7|11665.7|11681|11669|11677.7|11665.7|0
1731896700000|2024-11-18 02:25:00|11677.8|11665.8|11672.4|11660.4|11679.9|11667.9|11672.4|11660.4|0
1731897000000|2024-11-18 02:30:00|11673.5|11661.5|11672.4|11660.4|11673.5|11661.5|11671.3|11659.3|0
1731897300000|2024-11-18 02:35:00|11671.3|11659.3|11679.9|11667.9|11679.9|11667.9|11671.3|11659.3|0
1731897600000|2024-11-18 02:40:00|11678.8|11666.8|11678.8|11666.8|11679.9|11667.9|11676.7|11664.7|0
1731897900000|2024-11-18 02:45:00|11679.8|11667.8|11678.8|11666.8|11679.8|11667.8|11675.6|11663.6|0
1731898200000|2024-11-18 02:50:00|11679.8|11667.8|11679.8|11667.8|11682|11670|11678.7|11666.7|0
1731898500000|2024-11-18 02:55:00|11678.8|11666.8|11680.9|11668.9|11680.9|11668.9|11677.7|11665.7|0
1731898800000|2024-11-18 03:00:00|11682|11670|11676.8|11664.8|11682|11670|11675.7|11663.7|0
1731899100000|2024-11-18 03:05:00|11677.8|11665.8|11676.7|11664.7|11677.8|11665.8|11675.6|11663.6|0
1731899400000|2024-11-18 03:10:00|11675.7|11663.7|11675.6|11663.6|11677.8|11665.8|11675.6|11663.6|0
1731899700000|2024-11-18 03:15:00|11673.5|11661.5|11674.5|11662.5|11675.6|11663.6|11673.5|11661.5|0
1731900000000|2024-11-18 03:20:00|11673.5|11661.5|11672.4|11660.4|11675.6|11663.6|11671.3|11659.3|0
1731900300000|2024-11-18 03:25:00|11671.3|11659.3|11671.3|11659.3|11673.5|11661.5|11671.3|11659.3|0
1731900600000|2024-11-18 03:30:00|11669.2|11657.2|11668.2|11656.2|11669.3|11657.3|11667.1|11655.1|0
1731900900000|2024-11-18 03:35:00|11667.1|11655.1|11662.8|11650.8|11669.3|11657.3|11662.8|11650.8|0
1731901200000|2024-11-18 03:40:00|11663.9|11651.9|11660.6|11648.6|11664.9|11652.9|11660.6|11648.6|0
1731901500000|2024-11-18 03:45:00|11661.7|11649.7|11663.8|11651.8|11664.9|11652.9|11661.7|11649.7|0
1731901800000|2024-11-18 03:50:00|11664.9|11652.9|11663.8|11651.8|11665.9|11653.9|11662.7|11650.7|0
1731902100000|2024-11-18 03:55:00|11664.9|11652.9|11666|11654|11667|11655|11664.9|11652.9|0
1731902400000|2024-11-18 04:00:00|11667|11655|11669.2|11657.2|11669.2|11657.2|11666|11654|0
1731902700000|2024-11-18 04:05:00|11667.1|11655.1|11664.9|11652.9|11667.1|11655.1|11663.8|11651.8|0
1731903000000|2024-11-18 04:10:00|11666|11654|11665|11653|11667.1|11655.1|11662.8|11650.8|0
1731903300000|2024-11-18 04:15:00|11662.8|11650.8|11668.1|11656.1|11668.1|11656.1|11662.8|11650.8|0
1731903600000|2024-11-18 04:20:00|11668.2|11656.2|11668.1|11656.1|11669.2|11657.2|11667.1|11655.1|0
1731903900000|2024-11-18 04:25:00|11668.2|11656.2|11669.2|11657.2|11671.4|11659.4|11667.1|11655.1|0
1731904200000|2024-11-18 04:30:00|11667.1|11655.1|11671.3|11659.3|11671.3|11659.3|11667.1|11655.1|0
1731904500000|2024-11-18 04:35:00|11671.4|11659.4|11674.5|11662.5|11674.5|11662.5|11671.3|11659.3|0
1731904800000|2024-11-18 04:40:00|11673.5|11661.5|11677.7|11665.7|11677.7|11665.7|11670.3|11658.3|0
1731905100000|2024-11-18 04:45:00|11677.8|11665.8|11681|11669|11682.1|11670.1|11677.7|11665.7|0
1731905400000|2024-11-18 04:50:00|11682|11670|11679.9|11667.9|11682.1|11670.1|11679.9|11667.9|0
1731905700000|2024-11-18 04:55:00|11681|11669|11678.8|11666.8|11682|11670|11678.8|11666.8|0
1731906000000|2024-11-18 05:00:00|11679.9|11667.9|11676.7|11664.7|11679.9|11667.9|11675.6|11663.6|0
1731906300000|2024-11-18 05:05:00|11675.7|11663.7|11675.7|11663.7|11677.9|11665.9|11675.6|11663.6|0
1731906600000|2024-11-18 05:10:00|11673.6|11661.6|11671.4|11659.4|11673.6|11661.6|11671.4|11659.4|0
1731906900000|2024-11-18 05:15:00|11672.5|11660.5|11671.4|11659.4|11673.5|11661.5|11671.4|11659.4|0
1731907200000|2024-11-18 05:20:00|11672.5|11660.5|11671.4|11659.4|11673.5|11661.5|11671.4|11659.4|0
1731907500000|2024-11-18 05:25:00|11673.5|11661.5|11676.7|11664.7|11677.8|11665.8|11673.5|11661.5|0
1731907800000|2024-11-18 05:30:00|11675.7|11663.7|11669.2|11657.2|11675.7|11663.7|11668.2|11656.2|0
1731908100000|2024-11-18 05:35:00|11668.2|11656.2|11669.2|11657.2|11669.2|11657.2|11665|11653|0
1731908400000|2024-11-18 05:40:00|11669.3|11657.3|11671.4|11659.4|11671.4|11659.4|11669.3|11657.3|0
1731908700000|2024-11-18 05:45:00|11670.3|11658.3|11673.5|11661.5|11673.6|11661.6|11670.3|11658.3|0
1731909000000|2024-11-18 05:50:00|11672.4|11660.4|11672.4|11660.4|11673.5|11661.5|11671.4|11659.4|0
1731909300000|2024-11-18 05:55:00|11671.4|11659.4|11673.6|11661.6|11673.6|11661.6|11669.2|11657.2|0
1731909600000|2024-11-18 06:00:00|11673.5|11661.5|11666.1|11654.1|11673.5|11661.5|11666.1|11654.1|0
1731909900000|2024-11-18 06:05:00|11667.1|11655.1|11665|11653|11667.2|11655.2|11662.9|11650.9|0
1731910200000|2024-11-18 06:10:00|11666.1|11654.1|11669.3|11657.3|11669.3|11657.3|11665|11653|0
1731910500000|2024-11-18 06:15:00|11671.4|11659.4|11671.4|11659.4|11673.6|11661.6|11669.3|11657.3|0
1731910800000|2024-11-18 06:20:00|11670.4|11658.4|11672.6|11660.6|11673.6|11661.6|11669.3|11657.3|0
1731911100000|2024-11-18 06:25:00|11673.6|11661.6|11669.2|11657.2|11673.6|11661.6|11669.2|11657.2|0
1731911400000|2024-11-18 06:30:00|11670.3|11658.3|11664|11652|11672.5|11660.5|11661.9|11649.9|0
1731911700000|2024-11-18 06:35:00|11665.1|11653.1|11675.7|11663.7|11675.7|11663.7|11664|11652|0
1731912000000|2024-11-18 06:40:00|11674.7|11662.7|11675.7|11663.7|11677.8|11665.8|11673.6|11661.6|0
1731912600000|2024-11-18 06:50:00|11676.8|11664.8|11681|11669|11682.1|11670.1|11675.7|11663.7|0
1731912900000|2024-11-18 06:55:00|11682.1|11670.1|11677.8|11665.8|11682.1|11670.1|11677.8|11665.8|0
1731913200000|2024-11-18 07:00:00|11678.9|11666.9|11664|11659|11681.5|11676.5|11661.5|11656.5|31
1731913500000|2024-11-18 07:05:00|11663.5|11658.5|11664|11659|11667|11662|11660.5|11655.5|13
1731913800000|2024-11-18 07:10:00|11663.5|11658.5|11674|11669|11674.5|11669.5|11662.5|11657.5|13
1731914100000|2024-11-18 07:15:00|11673.5|11668.5|11676.5|11671.5|11677.5|11672.5|11671.5|11666.5|16
1731914400000|2024-11-18 07:20:00|11677|11672|11670|11665|11679|11674|11668|11663|10
1731914700000|2024-11-18 07:25:00|11669.5|11664.5|11665|11660|11669.5|11664.5|11665|11660|21
1731915000000|2024-11-18 07:30:00|11665.5|11660.5|11659|11654|11665.5|11660.5|11658.5|11653.5|9
1731915300000|2024-11-18 07:35:00|11658.5|11653.5|11659|11654|11661.5|11656.5|11657|11652|2
1731915600000|2024-11-18 07:40:00|11658.5|11653.5|11652|11647|11658.5|11653.5|11651|11646|1
1731915900000|2024-11-18 07:45:00|11653.5|11648.5|11644.5|11639.5|11657.5|11652.5|11644|11639|7
1731916200000|2024-11-18 07:50:00|11645|11640|11650.5|11645.5|11651.5|11646.5|11645|11640|9
1731916500000|2024-11-18 07:55:00|11650|11645|11628.5|11623.5|11650|11645|11623.5|11618.5|71
1731916800000|2024-11-18 08:00:00|11632|11627|11643.5|11638.5|11647.5|11642.5|11627|11622|387
1731917100000|2024-11-18 08:05:00|11643|11638|11636.5|11631.5|11644|11639|11627|11622|203
1731917400000|2024-11-18 08:10:00|11635|11630|11616|11611|11636|11631|11608|11603|183
1731917700000|2024-11-18 08:15:00|11615.5|11610.5|11636.5|11631.5|11637.5|11632.5|11612|11607|142
1731918000000|2024-11-18 08:20:00|11636|11631|11663.5|11658.5|11665|11660|11632.5|11627.5|179
1731918300000|2024-11-18 08:25:00|11662|11657|11669.5|11664.5|11674.5|11669.5|11658.5|11653.5|123
1731918600000|2024-11-18 08:30:00|11669|11664|11645.5|11640.5|11669|11664|11645|11640|136
1731918900000|2024-11-18 08:35:00|11644.5|11639.5|11661|11656|11661.5|11656.5|11641|11636|109
1731919200000|2024-11-18 08:40:00|11663.1|11658.1|11662.6|11657.6|11664.6|11659.6|11650.6|11645.6|90
1731919500000|2024-11-18 08:45:00|11663.1|11658.1|11657.6|11652.6|11663.1|11658.1|11653.1|11648.1|121
1731919800000|2024-11-18 08:50:00|11657.1|11652.1|11655.6|11650.6|11659.6|11654.6|11650.1|11645.1|115
1731920100000|2024-11-18 08:55:00|11655.1|11650.1|11660.6|11655.6|11665.6|11660.6|11652.6|11647.6|116
1731920400000|2024-11-18 09:00:00|11660.1|11655.1|11641.1|11636.1|11663.6|11658.6|11636.6|11631.6|114
1731920700000|2024-11-18 09:05:00|11640.6|11635.6|11649.6|11644.6|11649.6|11644.6|11633.6|11628.6|59
1731921000000|2024-11-18 09:10:00|11649.1|11644.1|11647.6|11642.6|11652.6|11647.6|11642.6|11637.6|47
1731921300000|2024-11-18 09:15:00|11646.6|11641.6|11637.6|11632.6|11649.6|11644.6|11633.6|11628.6|64
1731921600000|2024-11-18 09:20:00|11637.1|11632.1|11636.6|11631.6|11641.6|11636.6|11631.6|11626.6|41
1731921900000|2024-11-18 09:25:00|11636.1|11631.1|11630.1|11625.1|11642.1|11637.1|11630.1|11625.1|39
1731922200000|2024-11-18 09:30:00|11628.6|11623.6|11630.1|11625.1|11633.6|11628.6|11625.6|11620.6|48
1731922500000|2024-11-18 09:35:00|11629.6|11624.6|11639.6|11634.6|11642.1|11637.1|11627.1|11622.1|68
1731922800000|2024-11-18 09:40:00|11639.1|11634.1|11656.6|11651.6|11661.1|11656.1|11636.6|11631.6|52
1731923100000|2024-11-18 09:45:00|11657.1|11652.1|11664.6|11659.6|11668.6|11663.6|11657.1|11652.1|41
1731923400000|2024-11-18 09:50:00|11665.6|11660.6|11650.6|11645.6|11667.6|11662.6|11647.1|11642.1|48
1731923700000|2024-11-18 09:55:00|11651.1|11646.1|11646.6|11641.6|11654.6|11649.6|11644.6|11639.6|33
1731924000000|2024-11-18 10:00:00|11647.6|11642.6|11642.1|11637.1|11649.6|11644.6|11637.6|11632.6|49
1731924300000|2024-11-18 10:05:00|11641.6|11636.6|11644.6|11639.6|11646.6|11641.6|11640.6|11635.6|71
1731924600000|2024-11-18 10:10:00|11644.1|11639.1|11639.6|11634.6|11649.1|11644.1|11639.6|11634.6|36
1731924900000|2024-11-18 10:15:00|11640.6|11635.6|11638.1|11633.1|11643.6|11638.6|11635.6|11630.6|27
1731925200000|2024-11-18 10:20:00|11638.6|11633.6|11638.1|11633.1|11643.1|11638.1|11633.1|11628.1|32
1731925500000|2024-11-18 10:25:00|11638.6|11633.6|11647.1|11642.1|11649.1|11644.1|11638.6|11633.6|33
1731925800000|2024-11-18 10:30:00|11647.6|11642.6|11643.6|11638.6|11649.1|11644.1|11642.6|11637.6|9
1731926100000|2024-11-18 10:35:00|11644.1|11639.1|11644.6|11639.6|11644.6|11639.6|11634.6|11629.6|21
1731926400000|2024-11-18 10:40:00|11645.1|11640.1|11646.6|11641.6|11650.1|11645.1|11644.1|11639.1|21
1731926700000|2024-11-18 10:45:00|11647.1|11642.1|11652.6|11647.6|11654.6|11649.6|11645.6|11640.6|38
1731927000000|2024-11-18 10:50:00|11653.1|11648.1|11645.6|11640.6|11654.6|11649.6|11644.1|11639.1|23
1731927300000|2024-11-18 10:55:00|11645.1|11640.1|11641.6|11636.6|11647.6|11642.6|11641.1|11636.1|13
1731927600000|2024-11-18 11:00:00|11642.1|11637.1|11640.6|11635.6|11644.6|11639.6|11636.6|11631.6|16
1731927900000|2024-11-18 11:05:00|11641.1|11636.1|11646.6|11641.6|11646.6|11641.6|11640.6|11635.6|23
1731928200000|2024-11-18 11:10:00|11647.1|11642.1|11644.6|11639.6|11651.1|11646.1|11643.6|11638.6|36
1731928500000|2024-11-18 11:15:00|11645.1|11640.1|11633.6|11628.6|11645.1|11640.1|11633.6|11628.6|22
1731928800000|2024-11-18 11:20:00|11634.1|11629.1|11639.1|11634.1|11640.6|11635.6|11632.6|11627.6|20
1731929100000|2024-11-18 11:25:00|11638.6|11633.6|11634.6|11629.6|11639.6|11634.6|11633.6|11628.6|13
1731929400000|2024-11-18 11:30:00|11634.1|11629.1|11629.6|11624.6|11636.6|11631.6|11627.6|11622.6|34
1731929700000|2024-11-18 11:35:00|11629.1|11624.1|11613.6|11608.6|11629.6|11624.6|11607.6|11602.6|87
1731930000000|2024-11-18 11:40:00|11613.1|11608.1|11606.6|11601.6|11613.6|11608.6|11601.6|11596.6|39
1731930300000|2024-11-18 11:45:00|11606.1|11601.1|11612.6|11607.6|11615.1|11610.1|11604.1|11599.1|25
1731930600000|2024-11-18 11:50:00|11612.1|11607.1|11616.6|11611.6|11620.6|11615.6|11610.6|11605.6|44
1731930900000|2024-11-18 11:55:00|11616.1|11611.1|11622.1|11617.1|11623.1|11618.1|11613.6|11608.6|20
1731931200000|2024-11-18 12:00:00|11621.6|11616.6|11626.6|11621.6|11628.6|11623.6|11621.6|11616.6|32
1731931500000|2024-11-18 12:05:00|11626.1|11621.1|11624.6|11619.6|11628.1|11623.1|11622.1|11617.1|19
1731931800000|2024-11-18 12:10:00|11624.1|11619.1|11619.6|11614.6|11624.1|11619.1|11617.6|11612.6|17
1731932100000|2024-11-18 12:15:00|11620.1|11615.1|11625.6|11620.6|11630.1|11625.1|11620.1|11615.1|26
1731932400000|2024-11-18 12:20:00|11626.1|11621.1|11630.6|11625.6|11633.1|11628.1|11624.6|11619.6|22
1731932700000|2024-11-18 12:25:00|11631.1|11626.1|11632.6|11627.6|11632.6|11627.6|11625.1|11620.1|13
1731933000000|2024-11-18 12:30:00|11632.1|11627.1|11631.6|11626.6|11635.6|11630.6|11629.6|11624.6|31
1731933300000|2024-11-18 12:35:00|11631.1|11626.1|11635.6|11630.6|11637.1|11632.1|11626.6|11621.6|32
1731933600000|2024-11-18 12:40:00|11635.7|11630.7|11627.7|11622.7|11635.7|11630.7|11626.2|11621.2|32
1731933900000|2024-11-18 12:45:00|11628.2|11623.2|11627.7|11622.7|11633.2|11628.2|11625.7|11620.7|27
1731934200000|2024-11-18 12:50:00|11627.2|11622.2|11628.7|11623.7|11629.7|11624.7|11626.2|11621.2|15
1731934500000|2024-11-18 12:55:00|11629.2|11624.2|11619.7|11614.7|11629.7|11624.7|11619.2|11614.2|24
1731934800000|2024-11-18 13:00:00|11619.2|11614.2|11607.7|11602.7|11621.7|11616.7|11605.7|11600.7|20
1731935100000|2024-11-18 13:05:00|11608.2|11603.2|11614.7|11609.7|11619.2|11614.2|11606.7|11601.7|32
1731935400000|2024-11-18 13:10:00|11614.2|11609.2|11616.7|11611.7|11621.2|11616.2|11610.2|11605.2|57
1731935700000|2024-11-18 13:15:00|11617.2|11612.2|11617.7|11612.7|11623.2|11618.2|11613.7|11608.7|35
1731936000000|2024-11-18 13:20:00|11618.2|11613.2|11606.2|11601.2|11620.7|11615.7|11605.7|11600.7|31
1731936300000|2024-11-18 13:25:00|11605.7|11600.7|11604.7|11599.7|11610.7|11605.7|11602.7|11597.7|33
1731936600000|2024-11-18 13:30:00|11604.2|11599.2|11608.7|11603.7|11613.7|11608.7|11602.2|11597.2|42
1731936900000|2024-11-18 13:35:00|11608.2|11603.2|11611.2|11606.2|11613.7|11608.7|11605.7|11600.7|81
1731937200000|2024-11-18 13:40:00|11610.7|11605.7|11606.7|11601.7|11611.7|11606.7|11605.7|11600.7|63
1731937500000|2024-11-18 13:45:00|11607.2|11602.2|11601.2|11596.2|11607.7|11602.7|11596.7|11591.7|65
1731937800000|2024-11-18 13:50:00|11599.7|11594.7|11616.7|11611.7|11617.7|11612.7|11598.2|11593.2|49
1731938100000|2024-11-18 13:55:00|11616.2|11611.2|11614.7|11609.7|11617.7|11612.7|11614.2|11609.2|26
1731938400000|2024-11-18 14:00:00|11614.2|11609.2|11612.7|11607.7|11620.7|11615.7|11612.7|11607.7|22
1731938700000|2024-11-18 14:05:00|11612.2|11607.2|11601.7|11596.7|11612.7|11607.7|11600.7|11595.7|24
1731939000000|2024-11-18 14:10:00|11601.2|11596.2|11599.7|11594.7|11601.2|11596.2|11592.7|11587.7|39
1731939300000|2024-11-18 14:15:00|11599.2|11594.2|11602.7|11597.7|11607.2|11602.2|11598.2|11593.2|10
1731939600000|2024-11-18 14:20:00|11603.2|11598.2|11600.7|11595.7|11603.7|11598.7|11597.7|11592.7|23
1731939900000|2024-11-18 14:25:00|11600.2|11595.2|11604.7|11599.7|11604.7|11599.7|11596.2|11591.2|12
1731940200000|2024-11-18 14:30:00|11604.2|11599.2|11610.7|11605.7|11610.7|11605.7|11596.7|11591.7|32
1731940500000|2024-11-18 14:35:00|11610.2|11605.2|11612.2|11607.2|11624.2|11619.2|11609.2|11604.2|78
1731940800000|2024-11-18 14:40:00|11612.7|11607.7|11619.7|11614.7|11623.2|11618.2|11609.7|11604.7|41
1731941100000|2024-11-18 14:45:00|11619.2|11614.2|11624.2|11619.2|11624.7|11619.7|11609.7|11604.7|68
1731941400000|2024-11-18 14:50:00|11622.2|11617.2|11612.7|11607.7|11622.2|11617.2|11603.2|11598.2|48
1731941700000|2024-11-18 14:55:00|11612.2|11607.2|11601.7|11596.7|11613.7|11608.7|11601.7|11596.7|44
1731942000000|2024-11-18 15:00:00|11602.2|11597.2|11602.7|11597.7|11609.2|11604.2|11594.7|11589.7|69
1731942300000|2024-11-18 15:05:00|11603.2|11598.2|11601.7|11596.7|11603.7|11598.7|11598.2|11593.2|79
1731942600000|2024-11-18 15:10:00|11602.2|11597.2|11596.2|11591.2|11603.2|11598.2|11592.2|11587.2|110
1731942900000|2024-11-18 15:15:00|11595.7|11590.7|11599.2|11594.2|11606.7|11601.7|11595.7|11590.7|49
1731943200000|2024-11-18 15:20:00|11598.7|11593.7|11602.2|11597.2|11602.2|11597.2|11594.2|11589.2|36
1731943500000|2024-11-18 15:25:00|11602.7|11597.7|11611.2|11606.2|11611.2|11606.2|11602.2|11597.2|70
1731943800000|2024-11-18 15:30:00|11610.7|11605.7|11622.2|11617.2|11622.7|11617.7|11610.7|11605.7|64
1731944100000|2024-11-18 15:35:00|11621.7|11616.7|11635.2|11630.2|11636.2|11631.2|11620.7|11615.7|90
1731944400000|2024-11-18 15:40:00|11634.7|11629.7|11634.2|11629.2|11635.2|11630.2|11628.7|11623.7|84
1731944700000|2024-11-18 15:45:00|11633.7|11628.7|11644.2|11639.2|11644.2|11639.2|11633.2|11628.2|42
1731945000000|2024-11-18 15:50:00|11643.7|11638.7|11650.2|11645.2|11650.7|11645.7|11640.7|11635.7|61
1731945300000|2024-11-18 15:55:00|11650.7|11645.7|11649.7|11644.7|11653.7|11648.7|11648.2|11643.2|74
1731945600000|2024-11-18 16:00:00|11649.2|11644.2|11655.2|11650.2|11660.7|11655.7|11649.2|11644.2|68
1731945900000|2024-11-18 16:05:00|11655.7|11650.7|11651.2|11646.2|11659.2|11654.2|11650.7|11645.7|68
1731946200000|2024-11-18 16:10:00|11651.7|11646.7|11648.7|11643.7|11654.2|11649.2|11647.7|11642.7|68
1731946500000|2024-11-18 16:15:00|11649.2|11644.2|11653.2|11648.2|11653.7|11648.7|11644.7|11639.7|69
1731946800000|2024-11-18 16:20:00|11653.7|11648.7|11663.2|11658.2|11664.2|11659.2|11653.2|11648.2|135
1731947100000|2024-11-18 16:25:00|11662.7|11657.7|11662.7|11657.7|11663.2|11658.2|11656.7|11651.7|281
1731947400000|2024-11-18 16:30:00|11662.5|11656.5|11674.5|11667.5|11674.5|11667.5|11661.5|11654.5|335
1731947700000|2024-11-18 16:35:00|11673.5|11666.5|11671.5|11664.5|11679.5|11673.5|11668.5|11662.5|241
1731948000000|2024-11-18 16:40:00|11669.5|11662.5|11674.5|11667.5|11675.5|11669.5|11669.5|11662.5|62
1731948300000|2024-11-18 16:45:00|11675.5|11668.5|11667.5|11660.5|11675.5|11669.5|11666.5|11659.5|17
1731948600000|2024-11-18 16:50:00|11668.5|11661.5|11670.5|11663.5|11670.5|11663.5|11664.5|11657.5|10
1731948900000|2024-11-18 16:55:00|11671.5|11662.5|11665.5|11658.5|11671.5|11662.5|11663.5|11656.5|7
1731949200000|2024-11-18 17:00:00|11664.5|11657.5|11667.5|11660.5|11669.5|11662.5|11664.5|11657.5|10
1731949500000|2024-11-18 17:05:00|11666.5|11659.5|11666.5|11658.5|11668.5|11660.5|11664.5|11658.5|8
1731949800000|2024-11-18 17:10:00|11665.5|11659.5|11672.5|11665.5|11672.5|11665.5|11665.5|11659.5|11
1731950100000|2024-11-18 17:15:00|11670.5|11664.5|11670.5|11663.5|11671.5|11664.5|11665.5|11657.5|21
1731950400000|2024-11-18 17:20:00|11669.5|11662.5|11671.5|11664.5|11673.5|11666.5|11669.5|11662.5|9
1731950700000|2024-11-18 17:25:00|11672.5|11665.5|11673.5|11666.5|11673.5|11666.5|11670.5|11663.5|5
1731951000000|2024-11-18 17:30:00|11672.5|11665.5|11673.5|11666.5|11673.5|11666.5|11670.5|11663.5|18
1731951300000|2024-11-18 17:35:00|11672.5|11665.5|11673.5|11666.5|11673.5|11667.5|11670.5|11663.5|18
1731951600000|2024-11-18 17:40:00|11672.5|11665.5|11670.5|11663.5|11675.5|11669.5|11670.5|11663.5|10
1731951900000|2024-11-18 17:45:00|11669.5|11662.5|11668.5|11661.5|11670.5|11663.5|11667.5|11659.5|3
1731952200000|2024-11-18 17:50:00|11669.5|11662.5|11668.5|11661.5|11670.5|11663.5|11667.5|11660.5|4
1731952500000|2024-11-18 17:55:00|11669.5|11662.5|11674.5|11667.5|11675.5|11669.5|11669.5|11662.5|18
1731952800000|2024-11-18 18:00:00|11673.5|11666.5|11672.5|11665.5|11674.5|11667.5|11670.5|11663.5|2
1731953100000|2024-11-18 18:05:00|11671.5|11666.5|11672.5|11665.5|11673.5|11666.5|11670.5|11663.5|1
1731953400000|2024-11-18 18:10:00|11673.5|11664.5|11671.5|11664.5|11673.5|11665.5|11671.5|11664.5|1
1731953700000|2024-11-18 18:15:00|11672.5|11662.5|11672.5|11665.5|11672.5|11665.5|11670.5|11662.5|1
1731954000000|2024-11-18 18:20:00|11671.5|11664.5|11666.5|11659.5|11671.5|11664.5|11664.5|11657.5|11
1731954300000|2024-11-18 18:25:00|11667.5|11660.5|11664.5|11657.5|11667.5|11660.5|11663.5|11656.5|7
1731954600000|2024-11-18 18:30:00|11663.5|11656.5|11661.5|11654.5|11664.5|11657.5|11661.5|11654.5|9
1731954900000|2024-11-18 18:35:00|11662.5|11655.5|11659.5|11651.5|11663.5|11656.5|11659.5|11651.5|6
1731955200000|2024-11-18 18:40:00|11658.5|11652.5|11655.5|11648.5|11660.5|11652.5|11654.5|11646.5|15
1731955500000|2024-11-18 18:45:00|11656.5|11649.5|11655.5|11647.5|11656.5|11649.5|11652.5|11643.5|15
1731955800000|2024-11-18 18:50:00|11656.5|11648.5|11659.5|11652.5|11659.5|11652.5|11654.5|11646.5|31
1731956100000|2024-11-18 18:55:00|11660.5|11651.5|11670.7|11658.7|11670.7|11660.5|11660.5|11651.5|10
1731956400000|2024-11-18 19:00:00|11669.6|11657.6|11668.6|11656.6|11670.7|11658.7|11668.5|11656.5|0
1731956700000|2024-11-18 19:05:00|11670.7|11658.7|11664.2|11652.2|11670.8|11658.8|11662|11650|0
1731957000000|2024-11-18 19:10:00|11662|11650|11657.5|11645.5|11664.2|11652.2|11657.5|11645.5|0
1731957300000|2024-11-18 19:15:00|11657.6|11645.6|11655.4|11643.4|11659.8|11647.8|11655.3|11643.3|0
1731957600000|2024-11-18 19:20:00|11655.3|11643.3|11653.1|11641.1|11655.4|11643.4|11650.9|11638.9|0
1731957900000|2024-11-18 19:25:00|11652|11640|11653.2|11641.2|11655.4|11643.4|11650.9|11638.9|0
1731958200000|2024-11-18 19:30:00|11653.1|11641.1|11651|11639|11655.3|11643.3|11651|11639|0
1731958500000|2024-11-18 19:35:00|11651.1|11639.1|11655.4|11643.4|11655.4|11643.4|11651|11639|0
1731958800000|2024-11-18 19:40:00|11655.3|11643.3|11657.7|11645.7|11659.9|11647.9|11653.2|11641.2|0
1731959100000|2024-11-18 19:45:00|11659.8|11647.8|11662|11650|11662.1|11650.1|11659.8|11647.8|0
1731959400000|2024-11-18 19:50:00|11662.1|11650.1|11664.3|11652.3|11664.4|11652.4|11659.9|11647.9|0
1731959700000|2024-11-18 19:55:00|11663.2|11651.2|11660|11648|11664.3|11652.3|11659.9|11647.9|0
1731960000000|2024-11-18 20:00:00|11659.9|11647.9|11660.1|11648.1|11660.1|11648.1|11657.8|11645.8|0
1731960300000|2024-11-18 20:05:00|11657.9|11645.9|11657.9|11645.9|11660.1|11648.1|11657.9|11645.9|0
1731960600000|2024-11-18 20:10:00|11659|11647|11657.9|11645.9|11662.3|11650.3|11657.9|11645.9|0
1731960900000|2024-11-18 20:15:00|11657.8|11645.8|11657.9|11645.9|11660.1|11648.1|11655.7|11643.7|0
1731961200000|2024-11-18 20:20:00|11658|11646|11657.9|11645.9|11660.1|11648.1|11657.9|11645.9|0
1731961500000|2024-11-18 20:25:00|11658|11646|11658|11646|11660.1|11648.1|11655.8|11643.8|0
1731961800000|2024-11-18 20:30:00|11658.1|11646.1|11653.8|11641.8|11658.2|11646.2|11653.7|11641.7|0
1731962100000|2024-11-18 20:35:00|11653.7|11641.7|11655.8|11643.8|11658.1|11646.1|11653.7|11641.7|0
1731962400000|2024-11-18 20:40:00|11655.9|11643.9|11655.9|11643.9|11655.9|11643.9|11653.7|11641.7|0
1731962700000|2024-11-18 20:45:00|11657.8|11645.8|11660|11648|11660|11648|11653.5|11641.5|0
1731963000000|2024-11-18 20:50:00|11659.8|11647.8|11653.4|11641.4|11659.8|11647.8|11653.3|11641.3|0
1731963300000|2024-11-18 20:55:00|11654.5|11642.5|11659|11647|11660.1|11648.1|11653.4|11641.4|0
1731963600000|2024-11-18 21:00:00|11657.1|11645.1|11658.6|11646.6|11659.5|11647.5|11655.3|11643.3|0
1731963900000|2024-11-18 21:05:00|11658.2|11646.2|11651.9|11639.9|11658.2|11646.2|11651.7|11639.7|0
1731964200000|2024-11-18 21:10:00|11652.4|11640.4|11654.1|11642.1|11654.8|11642.8|11651.3|11639.3|0
1731964500000|2024-11-18 21:15:00|11653.9|11641.9|11654.1|11642.1|11654.4|11642.4|11652.1|11640.1|0
1731964800000|2024-11-18 21:20:00|11654.2|11642.2|11653.5|11641.5|11654.6|11642.6|11652.8|11640.8|0
1731965100000|2024-11-18 21:25:00|11653.7|11641.7|11653.5|11641.5|11654.6|11642.6|11653|11641|0
1731965400000|2024-11-18 21:30:00|11653.3|11641.3|11652.4|11640.4|11653.3|11641.3|11652.4|11640.4|0
1731965700000|2024-11-18 21:35:00|11652.8|11640.8|11653|11641|11653.5|11641.5|11652.4|11640.4|0
1731966000000|2024-11-18 21:40:00|11653.3|11641.3|11654.1|11642.1|11654.8|11642.8|11653.3|11641.3|0
1731966300000|2024-11-18 21:45:00|11654.2|11642.2|11654.8|11642.8|11655.2|11643.2|11653.9|11641.9|0
1731966600000|2024-11-18 21:50:00|11655.2|11643.2|11655.2|11643.2|11655.2|11643.2|11654.8|11642.8|0
1731966900000|2024-11-18 21:55:00|11654.8|11642.8|11654.8|11642.8|11655.2|11643.2|11654.6|11642.6|0
1731967200000|2024-11-18 22:00:00|11654.6|11642.6|11654.8|11642.8|11654.8|11642.8|11654.6|11642.6|0
1731967500000|2024-11-18 22:05:00|11655|11643|11655|11643|11655.2|11643.2|11655|11643|0
1731967800000|2024-11-18 22:10:00|11654.8|11642.8|11654.8|11642.8|11654.8|11642.8|11654.8|11642.8|0
1731968100000|2024-11-18 22:15:00|11654.9|11642.9|11660.5|11648.5|11660.7|11648.7|11654.9|11642.9|0
1731968400000|2024-11-18 22:20:00|11660.7|11648.7|11660.7|11648.7|11660.7|11648.7|11660.1|11648.1|0
1731968700000|2024-11-18 22:25:00|11660.5|11648.5|11660.7|11648.7|11660.7|11648.7|11660.5|11648.5|0
1731969000000|2024-11-18 22:30:00|11661|11649|11661.2|11649.2|11661.4|11649.4|11660.7|11648.7|0
1731969300000|2024-11-18 22:35:00|11661.4|11649.4|11661|11649|11661.4|11649.4|11661|11649|0
1731969600000|2024-11-18 22:40:00|11661.2|11649.2|11661.4|11649.4|11661.4|11649.4|11661.2|11649.2|0
1731969900000|2024-11-18 22:45:00|11661.2|11649.2|11661.2|11649.2|11661.4|11649.4|11661.2|11649.2|0
1731970200000|2024-11-18 22:50:00|11661|11649|11661|11649|11661|11649|11661|11649|0
1731970500000|2024-11-18 22:55:00|11661.2|11649.2|11661|11649|11661.4|11649.4|11661|11649|0
1731970800000|2024-11-18 23:00:00|11661.4|11649.4|11653.1|11641.1|11661.9|11649.9|11651.1|11639.1|0
1731971100000|2024-11-18 23:05:00|11652.9|11640.9|11648.3|11636.3|11652.9|11640.9|11647.2|11635.2|0
1731971400000|2024-11-18 23:10:00|11648.5|11636.5|11647.6|11635.6|11648.9|11636.9|11646.7|11634.7|0
1731971700000|2024-11-18 23:15:00|11647.8|11635.8|11649.4|11637.4|11650|11638|11647.2|11635.2|0
1731972000000|2024-11-18 23:20:00|11649.6|11637.6|11651.1|11639.1|11651.4|11639.4|11649.6|11637.6|0
1731972300000|2024-11-18 23:25:00|11651.4|11639.4|11652.2|11640.2|11652.5|11640.5|11650.7|11638.7|0
1731972600000|2024-11-18 23:30:00|11652|11640|11653.6|11641.6|11654.2|11642.2|11651.8|11639.8|0
1731972900000|2024-11-18 23:35:00|11653.3|11641.3|11652.2|11640.2|11653.6|11641.6|11651.1|11639.1|0
1731973200000|2024-11-18 23:40:00|11652|11640|11652.9|11640.9|11653.6|11641.6|11651.4|11639.4|0
1731973500000|2024-11-18 23:45:00|11652.7|11640.7|11652.2|11640.2|11652.7|11640.7|11651.4|11639.4|0
1731973800000|2024-11-18 23:50:00|11651.8|11639.8|11653|11641|11653.9|11641.9|11651.8|11639.8|0
1731974100000|2024-11-18 23:55:00|11652.8|11640.8|11653.2|11641.2|11653.5|11641.5|11652.8|11640.8|0
1731974400000|2024-11-19 00:00:00|11653.5|11641.5|11653|11641|11655.2|11643.2|11652.4|11640.4|0
1731974700000|2024-11-19 00:05:00|11653.2|11641.2|11655.6|11643.6|11655.6|11643.6|11653.2|11641.2|0
1731975000000|2024-11-19 00:10:00|11655.8|11643.8|11658.8|11646.8|11659.1|11647.1|11655.2|11643.2|0
1731975300000|2024-11-19 00:15:00|11658.9|11646.9|11684.9|11672.9|11684.9|11672.9|11658.8|11646.8|0
1731975600000|2024-11-19 00:20:00|11683.8|11671.8|11685.9|11673.9|11687|11675|11682.7|11670.7|0
1731975900000|2024-11-19 00:25:00|11684.8|11672.8|11687|11675|11689.1|11677.1|11684.8|11672.8|0
1731976200000|2024-11-19 00:30:00|11685.9|11673.9|11682.5|11670.5|11687|11675|11680.4|11668.4|0
1731976500000|2024-11-19 00:35:00|11681.4|11669.4|11673.9|11661.9|11682.5|11670.5|11673.9|11661.9|0
1731976800000|2024-11-19 00:40:00|11676|11664|11673.9|11661.9|11678.2|11666.2|11673.9|11661.9|0
1731977100000|2024-11-19 00:45:00|11675|11663|11675.1|11663.1|11676.1|11664.1|11670.7|11658.7|0
1731977400000|2024-11-19 00:50:00|11674.1|11662.1|11677.3|11665.3|11678.3|11666.3|11674.1|11662.1|0
1731977700000|2024-11-19 00:55:00|11677.2|11665.2|11678.4|11666.4|11678.4|11666.4|11676.2|11664.2|0
1731978000000|2024-11-19 01:00:00|11678.3|11666.3|11668.7|11656.7|11678.3|11666.3|11668.7|11656.7|0
1731978300000|2024-11-19 01:05:00|11667.7|11655.7|11667.7|11655.7|11669.8|11657.8|11667.6|11655.6|0
1731978600000|2024-11-19 01:10:00|11667.6|11655.6|11671.9|11659.9|11672.9|11660.9|11667.6|11655.6|0
1731978900000|2024-11-19 01:15:00|11672.9|11660.9|11679|11667|11680|11668|11671.9|11659.9|0
1731979200000|2024-11-19 01:20:00|11680|11668|11678.9|11666.9|11680|11668|11674.6|11662.6|0
1731979500000|2024-11-19 01:25:00|11680|11668|11680|11668|11682.2|11670.2|11677.9|11665.9|0
1731979800000|2024-11-19 01:30:00|11679|11667|11680|11668|11682.2|11670.2|11675.7|11663.7|0
1731980100000|2024-11-19 01:35:00|11678.9|11666.9|11680|11668|11681.1|11669.1|11677.9|11665.9|0
1731980400000|2024-11-19 01:40:00|11682.2|11670.2|11684.3|11672.3|11684.3|11672.3|11680|11668|0
1731980700000|2024-11-19 01:45:00|11683.2|11671.2|11688.6|11676.6|11688.6|11676.6|11682.1|11670.1|0
1731981000000|2024-11-19 01:50:00|11688.7|11676.7|11695|11683|11695.1|11683.1|11688.6|11676.6|0
1731981300000|2024-11-19 01:55:00|11695.1|11683.1|11690.8|11678.8|11695.1|11683.1|11690.8|11678.8|0
1731981600000|2024-11-19 02:00:00|11691.9|11679.9|11690.8|11678.8|11692.9|11680.9|11690.8|11678.8|0
1731981900000|2024-11-19 02:05:00|11691.9|11679.9|11686.5|11674.5|11692.9|11680.9|11686.5|11674.5|0
1731982200000|2024-11-19 02:10:00|11687.6|11675.6|11686.5|11674.5|11688.6|11676.6|11684.3|11672.3|0
1731982500000|2024-11-19 02:15:00|11687.6|11675.6|11689.7|11677.7|11689.7|11677.7|11686.5|11674.5|0
1731982800000|2024-11-19 02:20:00|11690.8|11678.8|11692.9|11680.9|11692.9|11680.9|11688.6|11676.6|0
1731983100000|2024-11-19 02:25:00|11691.9|11679.9|11689.8|11677.8|11693|11681|11689.8|11677.8|0
1731983400000|2024-11-19 02:30:00|11690.8|11678.8|11691.9|11679.9|11695.1|11683.1|11688.7|11676.7|0
1731983700000|2024-11-19 02:35:00|11693|11681|11693.1|11681.1|11693.1|11681.1|11690.9|11678.9|0
1731984000000|2024-11-19 02:40:00|11692|11680|11690.9|11678.9|11695.2|11683.2|11690.9|11678.9|0
1731984300000|2024-11-19 02:45:00|11693|11681|11694.1|11682.1|11695.2|11683.2|11693|11681|0
1731984600000|2024-11-19 02:50:00|11693.1|11681.1|11695.2|11683.2|11697.4|11685.4|11693.1|11681.1|0
1731984900000|2024-11-19 02:55:00|11695.3|11683.3|11697.4|11685.4|11697.4|11685.4|11695.2|11683.2|0
1731985200000|2024-11-19 03:00:00|11699.6|11687.6|11701.8|11689.8|11704|11692|11699.6|11687.6|0
1731985500000|2024-11-19 03:05:00|11703.9|11691.9|11703.9|11691.9|11704|11692|11702.9|11690.9|0
1731985800000|2024-11-19 03:10:00|11704|11692|11704|11692|11704|11692|11703.9|11691.9|0
1731986100000|2024-11-19 03:15:00|11706.1|11694.1|11717|11705|11719.1|11707.1|11704|11692|0
1731986400000|2024-11-19 03:20:00|11715.9|11703.9|11713.8|11701.8|11717|11705|11712.7|11700.7|0
1731986700000|2024-11-19 03:25:00|11711.5|11699.5|11714.7|11702.7|11714.7|11702.7|11709.4|11697.4|0
1731987000000|2024-11-19 03:30:00|11716.8|11704.8|11721.1|11709.1|11721.1|11709.1|11716.8|11704.8|0
1731987300000|2024-11-19 03:35:00|11719|11707|11718.8|11706.8|11719.9|11707.9|11718.8|11706.8|0
1731987600000|2024-11-19 03:40:00|11721|11709|11721|11709|11721|11709|11718.8|11706.8|0
1731987900000|2024-11-19 03:45:00|11720.9|11708.9|11720.9|11708.9|11721|11709|11718.8|11706.8|0
1731988200000|2024-11-19 03:50:00|11721|11709|11723.2|11711.2|11729.6|11717.6|11721|11709|0
1731988500000|2024-11-19 03:55:00|11724.2|11712.2|11721.2|11709.2|11725.3|11713.3|11718.9|11706.9|0
1731988800000|2024-11-19 04:00:00|11723.3|11711.3|11721.2|11709.2|11723.4|11711.4|11721.2|11709.2|0
1731989100000|2024-11-19 04:05:00|11723.3|11711.3|11720.1|11708.1|11724.4|11712.4|11720.1|11708.1|0
1731989400000|2024-11-19 04:10:00|11721.2|11709.2|11727.7|11715.7|11727.7|11715.7|11719.1|11707.1|0
1731989700000|2024-11-19 04:15:00|11727.6|11715.6|11729.4|11717.4|11730.4|11718.4|11725.5|11713.5|0
1731990000000|2024-11-19 04:20:00|11730.5|11718.5|11726.2|11714.2|11730.5|11718.5|11722|11710|0
1731990300000|2024-11-19 04:25:00|11726.3|11714.3|11726.2|11714.2|11726.3|11714.3|11722|11710|0
1731990600000|2024-11-19 04:30:00|11726.3|11714.3|11724.1|11712.1|11726.3|11714.3|11724.1|11712.1|0
1731990900000|2024-11-19 04:35:00|11726.3|11714.3|11728.3|11716.3|11728.3|11716.3|11721.9|11709.9|0
1731991200000|2024-11-19 04:40:00|11727.3|11715.3|11725.1|11713.1|11728.3|11716.3|11724|11712|0
1731991500000|2024-11-19 04:45:00|11726.2|11714.2|11719.8|11707.8|11726.2|11714.2|11719.7|11707.7|0
1731991800000|2024-11-19 04:50:00|11720.8|11708.8|11713.4|11701.4|11720.8|11708.8|11713.3|11701.3|0
1731992100000|2024-11-19 04:55:00|11714.4|11702.4|11715.6|11703.6|11715.6|11703.6|11713.4|11701.4|0
1731992400000|2024-11-19 05:00:00|11714.5|11702.5|11713.4|11701.4|11717.7|11705.7|11713.4|11701.4|0
1731992700000|2024-11-19 05:05:00|11713.5|11701.5|11709.2|11697.2|11713.5|11701.5|11709.2|11697.2|0
1731993000000|2024-11-19 05:10:00|11709.1|11697.1|11711.3|11699.3|11711.3|11699.3|11709.1|11697.1|0
1731993300000|2024-11-19 05:15:00|11712.3|11700.3|11709.1|11697.1|11713.4|11701.4|11707|11695|0
1731993600000|2024-11-19 05:20:00|11711.2|11699.2|11708.9|11696.9|11711.2|11699.2|11708.9|11696.9|0
1731993900000|2024-11-19 05:25:00|11711|11699|11711|11699|11715.3|11703.3|11711|11699|0
1731994200000|2024-11-19 05:30:00|11711.1|11699.1|11711|11699|11712.1|11700.1|11711|11699|0
1731994500000|2024-11-19 05:35:00|11713.1|11701.1|11711|11699|11713.1|11701.1|11711|11699|0
1731994800000|2024-11-19 05:40:00|11713.1|11701.1|11711|11699|11713.1|11701.1|11708.9|11696.9|0
1731995100000|2024-11-19 05:45:00|11708.9|11696.9|11708.9|11696.9|11711|11699|11708.9|11696.9|0
1731995400000|2024-11-19 05:50:00|11708.8|11696.8|11708.9|11696.9|11711|11699|11708.8|11696.8|0
1731995700000|2024-11-19 05:55:00|11710|11698|11714.5|11702.5|11714.5|11702.5|11710|11698|0
1731996000000|2024-11-19 06:00:00|11713.5|11701.5|11710.2|11698.2|11714.5|11702.5|11710.2|11698.2|0
1731996300000|2024-11-19 06:05:00|11709.2|11697.2|11712.4|11700.4|11714.5|11702.5|11708.1|11696.1|0
1731996600000|2024-11-19 06:10:00|11711.3|11699.3|11710.2|11698.2|11712.4|11700.4|11708.1|11696.1|0
1731996900000|2024-11-19 06:15:00|11712.3|11700.3|11716.6|11704.6|11716.6|11704.6|11712.3|11700.3|0
1731997200000|2024-11-19 06:20:00|11718.8|11706.8|11718.8|11706.8|11721|11709|11718.7|11706.7|0
1731997500000|2024-11-19 06:25:00|11716.7|11704.7|11716.6|11704.6|11718.8|11706.8|11716.6|11704.6|0
1731997800000|2024-11-19 06:30:00|11716.7|11704.7|11707.7|11695.7|11718.8|11706.8|11705.5|11693.5|0
1731998100000|2024-11-19 06:35:00|11707.6|11695.6|11705.6|11693.6|11707.7|11695.7|11705.5|11693.5|0
1731998400000|2024-11-19 06:40:00|11705.5|11693.5|11707.7|11695.7|11707.7|11695.7|11705.5|11693.5|0
1731998700000|2024-11-19 06:45:00|11706.6|11694.6|11707.7|11695.7|11707.7|11695.7|11705.5|11693.5|0
1731999000000|2024-11-19 06:50:00|11709.8|11697.8|11705.5|11693.5|11709.8|11697.8|11705.5|11693.5|0
1731999300000|2024-11-19 06:55:00|11706.6|11694.6|11705.5|11693.5|11706.6|11694.6|11704.4|11692.4|0
1731999600000|2024-11-19 07:00:00|11701.2|11689.2|11679.7|11674.7|11701.2|11695.2|11679.2|11674.2|30
1731999900000|2024-11-19 07:05:00|11678.2|11673.2|11678.2|11673.2|11678.7|11673.7|11675.2|11670.2|6
1732000200000|2024-11-19 07:10:00|11677.7|11672.7|11669.7|11664.7|11677.7|11672.7|11667.2|11662.2|8
1732000500000|2024-11-19 07:15:00|11670.2|11665.2|11680.2|11675.2|11680.7|11675.7|11669.7|11664.7|16
1732000800000|2024-11-19 07:20:00|11683.7|11678.7|11689.2|11684.2|11689.2|11684.2|11681.7|11676.7|10
1732001100000|2024-11-19 07:25:00|11688.7|11683.7|11690.7|11685.7|11691.2|11686.2|11684.7|11679.7|0
1732001400000|2024-11-19 07:30:00|11691.2|11686.2|11685.2|11680.2|11693.7|11688.7|11684.7|11679.7|5
1732001700000|2024-11-19 07:35:00|11684.7|11679.7|11690.7|11685.7|11690.7|11685.7|11682.2|11677.2|6
1732002000000|2024-11-19 07:40:00|11690.2|11685.2|11688.7|11683.7|11690.2|11685.2|11688.2|11683.2|0
1732002300000|2024-11-19 07:45:00|11683.2|11678.2|11677.2|11672.2|11683.7|11678.7|11677.2|11672.2|12
1732002600000|2024-11-19 07:50:00|11679.7|11674.7|11686.2|11681.2|11695.7|11690.7|11679.7|11674.7|37
1732002900000|2024-11-19 07:55:00|11685.7|11680.7|11671.7|11666.7|11685.7|11680.7|11669.7|11664.7|33
1732003200000|2024-11-19 08:00:00|11672.7|11667.7|11661.2|11656.2|11682.2|11677.2|11658.7|11653.7|390
1732003500000|2024-11-19 08:05:00|11660.7|11655.7|11658.7|11653.7|11673.2|11668.2|11658.7|11653.7|278
1732003800000|2024-11-19 08:10:00|11658.2|11653.2|11643.7|11638.7|11668.7|11663.7|11638.7|11633.7|214
1732004100000|2024-11-19 08:15:00|11644.2|11639.2|11658.7|11653.7|11664.2|11659.2|11643.7|11638.7|102
1732004400000|2024-11-19 08:20:00|11658.2|11653.2|11653.2|11648.2|11671.2|11666.2|11649.2|11644.2|90
1732004700000|2024-11-19 08:25:00|11652.7|11647.7|11650.2|11645.2|11657.2|11652.2|11638.7|11633.7|91
1732005000000|2024-11-19 08:30:00|11650.7|11645.7|11645.7|11640.7|11654.7|11649.7|11638.7|11633.7|128
1732005300000|2024-11-19 08:35:00|11645.2|11640.2|11617.7|11612.7|11645.2|11640.2|11617.7|11612.7|193
1732005600000|2024-11-19 08:40:00|11619.1|11614.1|11601.1|11596.1|11620.1|11615.1|11597.1|11592.1|199
1732005900000|2024-11-19 08:45:00|11601.6|11596.6|11629.6|11624.6|11632.1|11627.1|11601.6|11596.6|75
1732006200000|2024-11-19 08:50:00|11630.1|11625.1|11615.1|11610.1|11630.1|11625.1|11609.6|11604.6|92
1732006500000|2024-11-19 08:55:00|11615.6|11610.6|11614.1|11609.1|11623.1|11618.1|11607.6|11602.6|71
1732006800000|2024-11-19 09:00:00|11615.1|11610.1|11612.1|11607.1|11625.6|11620.6|11608.1|11603.1|82
1732007100000|2024-11-19 09:05:00|11612.6|11607.6|11614.6|11609.6|11616.1|11611.1|11606.1|11601.1|51
1732007400000|2024-11-19 09:10:00|11615.1|11610.1|11612.1|11607.1|11620.1|11615.1|11605.6|11600.6|54
1732007700000|2024-11-19 09:15:00|11611.6|11606.6|11571.6|11566.6|11612.1|11607.1|11570.6|11565.6|240
1732008000000|2024-11-19 09:20:00|11572.1|11567.1|11556.6|11551.6|11579.6|11574.6|11556.6|11551.6|213
1732008300000|2024-11-19 09:25:00|11557.1|11552.1|11504.1|11499.1|11557.1|11552.1|11497.6|11492.6|674
1732008600000|2024-11-19 09:30:00|11503.6|11498.6|11496.6|11491.6|11504.1|11499.1|11475.1|11470.1|342
1732008900000|2024-11-19 09:35:00|11497.1|11492.1|11515.1|11510.1|11524.1|11519.1|11496.1|11491.1|258
1732009200000|2024-11-19 09:40:00|11514.6|11509.6|11495.6|11490.6|11514.6|11509.6|11490.1|11485.1|144
1732009500000|2024-11-19 09:45:00|11495.1|11490.1|11496.6|11491.6|11501.6|11496.6|11483.1|11478.1|174
1732009800000|2024-11-19 09:50:00|11496.1|11491.1|11512.1|11507.1|11515.6|11510.6|11489.6|11484.6|115
1732010100000|2024-11-19 09:55:00|11512.6|11507.6|11506.6|11501.6|11514.6|11509.6|11499.6|11494.6|71
1732010400000|2024-11-19 10:00:00|11507.1|11502.1|11513.6|11508.6|11518.6|11513.6|11498.6|11493.6|122
1732010700000|2024-11-19 10:05:00|11513.1|11508.1|11505.6|11500.6|11517.1|11512.1|11505.1|11500.1|70
1732011000000|2024-11-19 10:10:00|11505.1|11500.1|11503.6|11498.6|11507.1|11502.1|11491.6|11486.6|143
1732011300000|2024-11-19 10:15:00|11503.1|11498.1|11523.1|11518.1|11526.6|11521.6|11501.6|11496.6|68
1732011600000|2024-11-19 10:20:00|11522.6|11517.6|11526.6|11521.6|11534.1|11529.1|11518.1|11513.1|82
1732011900000|2024-11-19 10:25:00|11524.1|11519.1|11502.6|11497.6|11527.1|11522.1|11502.1|11497.1|82
1732012200000|2024-11-19 10:30:00|11502.1|11497.1|11507.1|11502.1|11509.6|11504.6|11500.1|11495.1|41
1732012500000|2024-11-19 10:35:00|11507.6|11502.6|11514.6|11509.6|11519.6|11514.6|11503.1|11498.1|56
1732012800000|2024-11-19 10:40:00|11514.1|11509.1|11512.6|11507.6|11520.1|11515.1|11510.6|11505.6|44
1732013100000|2024-11-19 10:45:00|11511.1|11506.1|11522.6|11517.6|11524.6|11519.6|11510.6|11505.6|130
1732013400000|2024-11-19 10:50:00|11522.1|11517.1|11518.1|11513.1|11524.1|11519.1|11515.6|11510.6|93
1732013700000|2024-11-19 10:55:00|11518.6|11513.6|11517.1|11512.1|11522.6|11517.6|11512.1|11507.1|29
1732014000000|2024-11-19 11:00:00|11517.6|11512.6|11517.1|11512.1|11527.1|11522.1|11517.1|11512.1|47
1732014300000|2024-11-19 11:05:00|11515.1|11510.1|11526.1|11521.1|11528.6|11523.6|11514.1|11509.1|87
1732014600000|2024-11-19 11:10:00|11525.6|11520.6|11510.1|11505.1|11525.6|11520.6|11506.1|11501.1|57
1732014900000|2024-11-19 11:15:00|11509.6|11504.6|11495.1|11490.1|11509.6|11504.6|11493.1|11488.1|48
1732015200000|2024-11-19 11:20:00|11495.6|11490.6|11495.1|11490.1|11500.1|11495.1|11492.1|11487.1|39
1732015500000|2024-11-19 11:25:00|11495.6|11490.6|11489.1|11484.1|11497.1|11492.1|11488.6|11483.6|43
1732015800000|2024-11-19 11:30:00|11488.6|11483.6|11496.6|11491.6|11504.1|11499.1|11484.6|11479.6|49
1732016100000|2024-11-19 11:35:00|11496.1|11491.1|11496.1|11491.1|11500.1|11495.1|11489.6|11484.6|43
1732016400000|2024-11-19 11:40:00|11495.6|11490.6|11509.6|11504.6|11510.1|11505.1|11492.1|11487.1|16
1732016700000|2024-11-19 11:45:00|11510.1|11505.1|11494.1|11489.1|11510.1|11505.1|11494.1|11489.1|52
1732017000000|2024-11-19 11:50:00|11493.6|11488.6|11490.1|11485.1|11497.1|11492.1|11489.1|11484.1|31
1732017300000|2024-11-19 11:55:00|11492.1|11487.1|11503.1|11498.1|11503.6|11498.6|11485.6|11480.6|47
1732017600000|2024-11-19 12:00:00|11503.6|11498.6|11504.6|11499.6|11513.1|11508.1|11502.1|11497.1|49
1732017900000|2024-11-19 12:05:00|11505.1|11500.1|11507.6|11502.6|11508.1|11503.1|11500.1|11495.1|30
1732018200000|2024-11-19 12:10:00|11507.1|11502.1|11510.1|11505.1|11516.6|11511.6|11504.1|11499.1|37
1732018500000|2024-11-19 12:15:00|11510.6|11505.6|11502.1|11497.1|11511.1|11506.1|11499.1|11494.1|23
1732018800000|2024-11-19 12:20:00|11501.6|11496.6|11509.1|11504.1|11511.1|11506.1|11498.1|11493.1|28
1732019100000|2024-11-19 12:25:00|11508.6|11503.6|11517.1|11512.1|11517.1|11512.1|11508.1|11503.1|15
1732019400000|2024-11-19 12:30:00|11516.6|11511.6|11500.1|11495.1|11519.1|11514.1|11500.1|11495.1|15
1732019700000|2024-11-19 12:35:00|11500.6|11495.6|11496.1|11491.1|11504.1|11499.1|11496.1|11491.1|5
1732020000000|2024-11-19 12:40:00|11496.7|11491.7|11508.7|11503.7|11511.2|11506.2|11496.7|11491.7|36
1732020300000|2024-11-19 12:45:00|11509.2|11504.2|11508.7|11503.7|11510.7|11505.7|11502.7|11497.7|23
1732020600000|2024-11-19 12:50:00|11509.2|11504.2|11511.7|11506.7|11513.7|11508.7|11503.7|11498.7|34
1732020900000|2024-11-19 12:55:00|11511.2|11506.2|11515.2|11510.2|11516.2|11511.2|11507.2|11502.2|13
1732021200000|2024-11-19 13:00:00|11514.7|11509.7|11505.7|11500.7|11514.7|11509.7|11504.7|11499.7|12
1732021500000|2024-11-19 13:05:00|11506.2|11501.2|11499.2|11494.2|11507.2|11502.2|11499.2|11494.2|19
1732021800000|2024-11-19 13:10:00|11499.7|11494.7|11487.2|11482.2|11501.2|11496.2|11487.2|11482.2|32
1732022100000|2024-11-19 13:15:00|11486.7|11481.7|11478.7|11473.7|11488.2|11483.2|11473.2|11468.2|65
1732022400000|2024-11-19 13:20:00|11479.2|11474.2|11473.2|11468.2|11481.7|11476.7|11469.7|11464.7|67
1732022700000|2024-11-19 13:25:00|11474.7|11469.7|11478.7|11473.7|11479.2|11474.2|11473.2|11468.2|28
1732023000000|2024-11-19 13:30:00|11479.2|11474.2|11478.2|11473.2|11482.2|11477.2|11472.7|11467.7|44
1732023300000|2024-11-19 13:35:00|11478.7|11473.7|11495.7|11490.7|11499.7|11494.7|11476.2|11471.2|29
1732023600000|2024-11-19 13:40:00|11495.2|11490.2|11480.7|11475.7|11495.7|11490.7|11470.7|11465.7|39
1732023900000|2024-11-19 13:45:00|11480.2|11475.2|11457.7|11452.7|11487.7|11482.7|11456.7|11451.7|140
1732024200000|2024-11-19 13:50:00|11457.2|11452.2|11438.7|11433.7|11458.7|11453.7|11438.7|11433.7|126
1732024500000|2024-11-19 13:55:00|11439.2|11434.2|11437.7|11432.7|11452.7|11447.7|11435.7|11430.7|188
1732024800000|2024-11-19 14:00:00|11436.7|11431.7|11437.7|11432.7|11441.7|11436.7|11428.7|11423.7|154
1732025100000|2024-11-19 14:05:00|11437.2|11432.2|11457.7|11452.7|11471.2|11466.2|11431.2|11426.2|278
1732025400000|2024-11-19 14:10:00|11457.2|11452.2|11469.2|11464.2|11471.7|11466.7|11450.7|11445.7|148
1732025700000|2024-11-19 14:15:00|11468.7|11463.7|11463.2|11458.2|11474.7|11469.7|11459.7|11454.7|92
1732026000000|2024-11-19 14:20:00|11462.7|11457.7|11450.7|11445.7|11464.7|11459.7|11449.7|11444.7|69
1732026300000|2024-11-19 14:25:00|11450.2|11445.2|11466.7|11461.7|11468.2|11463.2|11449.2|11444.2|59
1732026600000|2024-11-19 14:30:00|11467.7|11462.7|11478.7|11473.7|11481.7|11476.7|11463.7|11458.7|100
1732026900000|2024-11-19 14:35:00|11478.2|11473.2|11489.7|11484.7|11491.2|11486.2|11472.7|11467.7|85
1732027200000|2024-11-19 14:40:00|11489.2|11484.2|11492.7|11487.7|11501.2|11496.2|11485.2|11480.2|107
1732027500000|2024-11-19 14:45:00|11492.2|11487.2|11477.7|11472.7|11504.7|11499.7|11477.7|11472.7|237
1732027800000|2024-11-19 14:50:00|11477.2|11472.2|11483.7|11478.7|11493.2|11488.2|11474.7|11469.7|69
1732028100000|2024-11-19 14:55:00|11484.2|11479.2|11482.2|11477.2|11489.2|11484.2|11477.7|11472.7|61
1732028400000|2024-11-19 15:00:00|11482.7|11477.7|11495.2|11490.2|11496.2|11491.2|11475.7|11470.7|165
1732028700000|2024-11-19 15:05:00|11495.7|11490.7|11506.7|11501.7|11508.7|11503.7|11494.2|11489.2|70
1732029000000|2024-11-19 15:10:00|11506.5|11501.5|11504.5|11499.5|11510|11505|11500.5|11495.5|39
1732029300000|2024-11-19 15:15:00|11504|11499|11505.5|11500.5|11508|11503|11498.5|11493.5|109
1732029600000|2024-11-19 15:20:00|11505|11500|11508.5|11503.5|11508.5|11503.5|11495|11490|138
1732029900000|2024-11-19 15:25:00|11508|11503|11514.5|11509.5|11517.5|11512.5|11506.5|11501.5|65
1732030200000|2024-11-19 15:30:00|11514|11509|11525.5|11520.5|11528.5|11523.5|11512|11507|117
1732030500000|2024-11-19 15:35:00|11526|11521|11539.5|11534.5|11541.5|11536.5|11525.5|11520.5|109
1732030800000|2024-11-19 15:40:00|11539|11534|11543.5|11538.5|11545.5|11540.5|11534.5|11529.5|65
1732031100000|2024-11-19 15:45:00|11543|11538|11544|11539|11548.5|11543.5|11534.5|11529.5|49
1732031400000|2024-11-19 15:50:00|11543|11538|11538.5|11533.5|11547.5|11542.5|11538.5|11533.5|48
1732031700000|2024-11-19 15:55:00|11538|11533|11540.5|11535.5|11543|11538|11536.5|11531.5|32
1732032000000|2024-11-19 16:00:00|11541|11536|11543.5|11538.5|11546.5|11541.5|11534.5|11529.5|62
1732032300000|2024-11-19 16:05:00|11543|11538|11548.5|11543.5|11548.5|11543.5|11539.5|11534.5|45
1732032600000|2024-11-19 16:10:00|11549.5|11544.5|11556.5|11551.5|11558.5|11553.5|11547.5|11542.5|59
1732032900000|2024-11-19 16:15:00|11557|11552|11573.5|11568.5|11575.5|11570.5|11557|11552|92
1732033200000|2024-11-19 16:20:00|11573|11568|11579|11574|11579.5|11574.5|11569|11564|69
1732033500000|2024-11-19 16:25:00|11579.5|11574.5|11584.5|11579.5|11585.5|11580.5|11577.5|11572.5|318
1732033800000|2024-11-19 16:30:00|11585.5|11578.5|11592.5|11586.5|11596.5|11589.5|11583.5|11576.5|299
1732034100000|2024-11-19 16:35:00|11591.5|11585.5|11592.5|11585.5|11594.5|11587.5|11589.5|11583.5|100
1732034400000|2024-11-19 16:40:00|11591.5|11586.5|11591.5|11584.5|11597.5|11591.5|11589.5|11583.5|34
1732034700000|2024-11-19 16:45:00|11590.5|11583.5|11587.5|11580.5|11590.5|11584.5|11586.5|11579.5|20
1732035000000|2024-11-19 16:50:00|11588.5|11581.5|11584.5|11577.5|11589.5|11582.5|11582.5|11575.5|26
1732035300000|2024-11-19 16:55:00|11583.5|11576.5|11589.5|11582.5|11592.5|11585.5|11583.5|11576.5|31
1732035600000|2024-11-19 17:00:00|11590.5|11583.5|11582.5|11575.5|11590.5|11583.5|11582.5|11575.5|12
1732035900000|2024-11-19 17:05:00|11583.5|11576.5|11584.5|11577.5|11585.5|11578.5|11581.5|11573.5|5
1732036200000|2024-11-19 17:10:00|11583.5|11576.5|11582.5|11575.5|11583.5|11576.5|11580.5|11573.5|3
1732036500000|2024-11-19 17:15:00|11583.5|11576.5|11583.5|11576.5|11586.5|11579.5|11582.5|11575.5|22
1732036800000|2024-11-19 17:20:00|11582.5|11575.5|11577.5|11570.5|11585.5|11578.5|11574.5|11567.5|20
1732037100000|2024-11-19 17:25:00|11578.5|11571.5|11583.5|11576.5|11583.5|11577.5|11578.5|11571.5|18
1732037400000|2024-11-19 17:30:00|11582.5|11575.5|11588.5|11581.5|11589.5|11581.5|11581.5|11573.5|7
1732037700000|2024-11-19 17:35:00|11587.5|11580.5|11590.5|11583.5|11591.5|11583.5|11586.5|11580.5|7
1732038000000|2024-11-19 17:40:00|11591.5|11584.5|11585.5|11578.5|11591.5|11584.5|11584.5|11577.5|5
1732038300000|2024-11-19 17:45:00|11586.5|11579.5|11582.5|11575.5|11587.5|11579.5|11582.5|11575.5|2
1732038600000|2024-11-19 17:50:00|11581.5|11574.5|11584.5|11577.5|11584.5|11577.5|11581.5|11574.5|3
1732038900000|2024-11-19 17:55:00|11585.5|11576.5|11585.5|11578.5|11586.5|11579.5|11582.5|11575.5|3
1732039200000|2024-11-19 18:00:00|11584.5|11577.5|11582.5|11575.5|11584.5|11577.5|11580.5|11571.5|7
1732039500000|2024-11-19 18:05:00|11583.5|11577.5|11590.5|11582.5|11591.5|11583.5|11583.5|11577.5|15
1732039800000|2024-11-19 18:10:00|11589.5|11583.5|11591.5|11585.5|11592.5|11585.5|11588.5|11579.5|16
1732040100000|2024-11-19 18:15:00|11593.5|11584.5|11593.5|11585.5|11593.5|11586.5|11591.5|11584.5|8
1732040400000|2024-11-19 18:20:00|11592.5|11584.5|11590.5|11583.5|11592.5|11585.5|11590.5|11581.5|0
1732040700000|2024-11-19 18:25:00|11592.5|11584.5|11592.5|11585.5|11593.5|11586.5|11591.5|11584.5|3
1732041000000|2024-11-19 18:30:00|11591.5|11584.5|11592.5|11585.5|11592.5|11585.5|11590.5|11582.5|7
1732041300000|2024-11-19 18:35:00|11591.5|11586.5|11595.5|11588.5|11595.5|11589.5|11591.5|11583.5|8
1732041600000|2024-11-19 18:40:00|11594.5|11587.5|11595.5|11588.5|11595.5|11589.5|11594.5|11587.5|1
1732041900000|2024-11-19 18:45:00|11597.5|11589.5|11599.5|11592.5|11600.5|11593.5|11596.5|11589.5|12
1732042200000|2024-11-19 18:50:00|11598.5|11591.5|11601.5|11594.5|11604.5|11597.5|11598.5|11591.5|19
1732042500000|2024-11-19 18:55:00|11605.5|11593.5|11605.4|11593.4|11605.5|11597.5|11600.5|11593.4|16
1732042800000|2024-11-19 19:00:00|11605.5|11593.5|11603.4|11591.4|11605.6|11593.6|11601.2|11589.2|0
1732043100000|2024-11-19 19:05:00|11603.3|11591.3|11603.4|11591.4|11605.5|11593.5|11601.1|11589.1|0
1732043400000|2024-11-19 19:10:00|11605.5|11593.5|11601.3|11589.3|11605.5|11593.5|11601.2|11589.2|0
1732043700000|2024-11-19 19:15:00|11602.3|11590.3|11592.5|11580.5|11603.4|11591.4|11592.5|11580.5|0
1732044000000|2024-11-19 19:20:00|11594.7|11582.7|11594.8|11582.8|11597|11585|11592.6|11580.6|0
1732044300000|2024-11-19 19:25:00|11593.7|11581.7|11590.3|11578.3|11594.8|11582.8|11590.3|11578.3|0
1732044600000|2024-11-19 19:30:00|11592.4|11580.4|11583.6|11571.6|11592.5|11580.5|11583.5|11571.5|0
1732044900000|2024-11-19 19:35:00|11585.7|11573.7|11579.3|11567.3|11585.7|11573.7|11577|11565|0
1732045200000|2024-11-19 19:40:00|11581.4|11569.4|11581.4|11569.4|11581.4|11569.4|11577|11565|0
1732045500000|2024-11-19 19:45:00|11579.3|11567.3|11574.9|11562.9|11579.3|11567.3|11574.9|11562.9|0
1732045800000|2024-11-19 19:50:00|11575|11563|11581.6|11569.6|11583.7|11571.7|11574.9|11562.9|0
1732046100000|2024-11-19 19:55:00|11583.7|11571.7|11579.4|11567.4|11585.9|11573.9|11579.4|11567.4|0
1732046400000|2024-11-19 20:00:00|11579.3|11567.3|11577.2|11565.2|11579.4|11567.4|11575|11563|0
1732046700000|2024-11-19 20:05:00|11577.1|11565.1|11578.3|11566.3|11579.4|11567.4|11576.1|11564.1|0
1732047000000|2024-11-19 20:10:00|11578.4|11566.4|11578.3|11566.3|11580.5|11568.5|11578.3|11566.3|0
1732047300000|2024-11-19 20:15:00|11580.5|11568.5|11582.7|11570.7|11582.7|11570.7|11578.3|11566.3|0
1732047600000|2024-11-19 20:20:00|11582.6|11570.6|11581.5|11569.5|11582.7|11570.7|11580.4|11568.4|0
1732047900000|2024-11-19 20:25:00|11582.5|11570.5|11584.8|11572.8|11584.8|11572.8|11582.5|11570.5|0
1732048200000|2024-11-19 20:30:00|11582.6|11570.6|11586.9|11574.9|11589|11577|11582.5|11570.5|0
1732048500000|2024-11-19 20:35:00|11586.8|11574.8|11592.9|11580.9|11593|11581|11586.8|11574.8|0
1732048800000|2024-11-19 20:40:00|11593|11581|11592.9|11580.9|11595.1|11583.1|11590.8|11578.8|0
1732049100000|2024-11-19 20:45:00|11593|11581|11591.1|11579.1|11593.2|11581.2|11588.8|11576.8|0
1732049400000|2024-11-19 20:50:00|11592.1|11580.1|11588.7|11576.7|11593.2|11581.2|11586.5|11574.5|0
1732049700000|2024-11-19 20:55:00|11588.8|11576.8|11590|11578|11591.1|11579.1|11584.4|11572.4|0
1732050000000|2024-11-19 21:00:00|11591|11579|11594.1|11582.1|11598.5|11586.5|11589.9|11577.9|0
1732050300000|2024-11-19 21:05:00|11594.3|11582.3|11596.8|11584.8|11598.5|11586.5|11594.1|11582.1|0
1732050600000|2024-11-19 21:10:00|11596.3|11584.3|11596.3|11584.3|11598.1|11586.1|11594.6|11582.6|0
1732050900000|2024-11-19 21:15:00|11595.9|11583.9|11595.2|11583.2|11596.3|11584.3|11594.1|11582.1|0
1732051200000|2024-11-19 21:20:00|11595|11583|11588.5|11576.5|11595|11583|11588.3|11576.3|0
1732051500000|2024-11-19 21:25:00|11588.3|11576.3|11589.4|11577.4|11589.6|11577.6|11587.8|11575.8|0
1732051800000|2024-11-19 21:30:00|11589.1|11577.1|11587.8|11575.8|11589.4|11577.4|11587.2|11575.2|0
1732052100000|2024-11-19 21:35:00|11587.6|11575.6|11588.3|11576.3|11588.5|11576.5|11587.6|11575.6|0
1732052400000|2024-11-19 21:40:00|11588.2|11576.2|11588.3|11576.3|11589.6|11577.6|11587.4|11575.4|0
1732052700000|2024-11-19 21:45:00|11588.2|11576.2|11587.8|11575.8|11588.3|11576.3|11587.2|11575.2|0
1732053000000|2024-11-19 21:50:00|11587.6|11575.6|11586.7|11574.7|11587.6|11575.6|11586.7|11574.7|0
1732053300000|2024-11-19 21:55:00|11586.5|11574.5|11585|11573|11587.2|11575.2|11584.1|11572.1|0
1732053600000|2024-11-19 22:00:00|11585.2|11573.2|11585.2|11573.2|11585.4|11573.4|11585.2|11573.2|0
1732053900000|2024-11-19 22:05:00|11584.9|11572.9|11584.9|11572.9|11584.9|11572.9|11584.7|11572.7|0
1732054200000|2024-11-19 22:10:00|11584.3|11572.3|11584.7|11572.7|11585.2|11573.2|11584.1|11572.1|0
1732054500000|2024-11-19 22:15:00|11584.9|11572.9|11584.1|11572.1|11584.9|11572.9|11583.8|11571.8|0
1732054800000|2024-11-19 22:20:00|11584.3|11572.3|11583.8|11571.8|11584.3|11572.3|11583.6|11571.6|0
1732055100000|2024-11-19 22:25:00|11584.1|11572.1|11584.1|11572.1|11584.3|11572.3|11583.8|11571.8|0
1732055400000|2024-11-19 22:30:00|11584.3|11572.3|11583.8|11571.8|11584.5|11572.5|11583.6|11571.6|0
1732055700000|2024-11-19 22:35:00|11583.4|11571.4|11583.8|11571.8|11583.8|11571.8|11583.4|11571.4|0
1732056000000|2024-11-19 22:40:00|11583.6|11571.6|11583.6|11571.6|11583.6|11571.6|11583.6|11571.6|0
1732056300000|2024-11-19 22:45:00|11583.8|11571.8|11584.6|11572.6|11584.9|11572.9|11583.4|11571.4|0
1732056600000|2024-11-19 22:50:00|11584.4|11572.4|11585.1|11573.1|11585.1|11573.1|11584.4|11572.4|0
1732056900000|2024-11-19 22:55:00|11585.3|11573.3|11584.9|11572.9|11585.3|11573.3|11584.9|11572.9|0
1732057200000|2024-11-19 23:00:00|11585.1|11573.1|11588.4|11576.4|11588.7|11576.7|11584.9|11572.9|0
1732057500000|2024-11-19 23:05:00|11588.7|11576.7|11593.7|11581.7|11593.7|11581.7|11588.7|11576.7|0
1732057800000|2024-11-19 23:10:00|11593.3|11581.3|11592.6|11580.6|11593.3|11581.3|11592|11580|0
1732058100000|2024-11-19 23:15:00|11592.4|11580.4|11595.1|11583.1|11595.1|11583.1|11592|11580|0
1732058400000|2024-11-19 23:20:00|11595.3|11583.3|11594.8|11582.8|11595.5|11583.5|11592.9|11580.9|0
1732058700000|2024-11-19 23:25:00|11594.6|11582.6|11593.3|11581.3|11595.9|11583.9|11593.3|11581.3|0
1732059000000|2024-11-19 23:30:00|11592.9|11580.9|11595.1|11583.1|11595.1|11583.1|11591.5|11579.5|0
1732059300000|2024-11-19 23:35:00|11595.7|11583.7|11595.1|11583.1|11595.7|11583.7|11594|11582|0
1732059600000|2024-11-19 23:40:00|11595.5|11583.5|11596.2|11584.2|11597.3|11585.3|11595.5|11583.5|0
1732059900000|2024-11-19 23:45:00|11595.9|11583.9|11595.7|11583.7|11596.2|11584.2|11594.6|11582.6|0
1732060200000|2024-11-19 23:50:00|11595.9|11583.9|11595.7|11583.7|11596.8|11584.8|11595.1|11583.1|0
1732060500000|2024-11-19 23:55:00|11595.9|11583.9|11596.4|11584.4|11596.6|11584.6|11595.5|11583.5|0
1732060800000|2024-11-20 00:00:00|11596.6|11584.6|11597.9|11585.9|11597.9|11585.9|11595.5|11583.5|0
1732061100000|2024-11-20 00:05:00|11597.7|11585.7|11598.3|11586.3|11598.6|11586.6|11596.8|11584.8|0
1732061400000|2024-11-20 00:10:00|11598.6|11586.6|11600.3|11588.3|11601.9|11589.9|11598.6|11586.6|0
1732061700000|2024-11-20 00:15:00|11600|11588|11605.4|11593.4|11613.9|11601.9|11600|11588|0
1732062000000|2024-11-20 00:20:00|11606.5|11594.5|11607.8|11595.8|11616.3|11604.3|11606.5|11594.5|0
1732062300000|2024-11-20 00:25:00|11607.7|11595.7|11603.5|11591.5|11609.9|11597.9|11603.5|11591.5|0
1732062600000|2024-11-20 00:30:00|11605.6|11593.6|11614.3|11602.3|11616.4|11604.4|11605.6|11593.6|0
1732062900000|2024-11-20 00:35:00|11614|11602|11618.3|11606.3|11619.4|11607.4|11610.8|11598.8|0
1732063200000|2024-11-20 00:40:00|11619.4|11607.4|11624.7|11612.7|11624.7|11612.7|11619.4|11607.4|0
1732063500000|2024-11-20 00:45:00|11626.9|11614.9|11626.9|11614.9|11626.9|11614.9|11619.4|11607.4|0
1732063800000|2024-11-20 00:50:00|11625.8|11613.8|11616.1|11604.1|11625.8|11613.8|11614|11602|0
1732064100000|2024-11-20 00:55:00|11616.2|11604.2|11609.7|11597.7|11618.3|11606.3|11608.6|11596.6|0
1732064400000|2024-11-20 01:00:00|11611.8|11599.8|11615.1|11603.1|11618.3|11606.3|11609.7|11597.7|0
1732064700000|2024-11-20 01:05:00|11616.1|11604.1|11609.7|11597.7|11617.2|11605.2|11609.7|11597.7|0
1732065000000|2024-11-20 01:10:00|11607.6|11595.6|11596.7|11584.7|11607.6|11595.6|11594.8|11582.8|0
1732065300000|2024-11-20 01:15:00|11598.9|11586.9|11605.2|11593.2|11609.5|11597.5|11598.9|11586.9|0
1732065600000|2024-11-20 01:20:00|11606.3|11594.3|11605.2|11593.2|11607.4|11595.4|11605.2|11593.2|0
1732065900000|2024-11-20 01:25:00|11606.3|11594.3|11606.3|11594.3|11609.5|11597.5|11605.2|11593.2|0
1732066200000|2024-11-20 01:30:00|11605.2|11593.2|11611.5|11599.5|11614.8|11602.8|11605.2|11593.2|0
1732066500000|2024-11-20 01:35:00|11612.6|11600.6|11613.8|11601.8|11618|11606|11611.5|11599.5|0
1732066800000|2024-11-20 01:40:00|11613.7|11601.7|11613.7|11601.7|11615.8|11603.8|11611.5|11599.5|0
1732067100000|2024-11-20 01:45:00|11613.6|11601.6|11609.4|11597.4|11614.7|11602.7|11605.1|11593.1|0
1732067400000|2024-11-20 01:50:00|11611.5|11599.5|11612.6|11600.6|11615.8|11603.8|11610.5|11598.5|0
1732067700000|2024-11-20 01:55:00|11613.6|11601.6|11610.4|11598.4|11613.7|11601.7|11606.1|11594.1|0
1732068000000|2024-11-20 02:00:00|11610.7|11598.7|11610.6|11598.6|11613.9|11601.9|11610.6|11598.6|0
1732068300000|2024-11-20 02:05:00|11611.7|11599.7|11614.9|11602.9|11617|11605|11610.6|11598.6|0
1732068600000|2024-11-20 02:10:00|11617.1|11605.1|11618.1|11606.1|11621.4|11609.4|11617|11605|0
1732068900000|2024-11-20 02:15:00|11619|11607|11620|11608|11620|11608|11615.7|11603.7|0
1732069200000|2024-11-20 02:20:00|11621.1|11609.1|11621.1|11609.1|11622.2|11610.2|11620|11608|0
1732069500000|2024-11-20 02:25:00|11622.2|11610.2|11622.2|11610.2|11624.4|11612.4|11620|11608|0
1732069800000|2024-11-20 02:30:00|11622.1|11610.1|11619|11607|11622.2|11610.2|11617.9|11605.9|0
1732070100000|2024-11-20 02:35:00|11620.1|11608.1|11622.2|11610.2|11622.2|11610.2|11620.1|11608.1|0
1732070400000|2024-11-20 02:40:00|11623.3|11611.3|11628.6|11616.6|11628.7|11616.7|11623.3|11611.3|0
1732070700000|2024-11-20 02:45:00|11628.7|11616.7|11630.8|11618.8|11631.9|11619.9|11628.6|11616.6|0
1732071000000|2024-11-20 02:50:00|11631.9|11619.9|11630.8|11618.8|11632.9|11620.9|11630.8|11618.8|0
1732071300000|2024-11-20 02:55:00|11631.9|11619.9|11629.7|11617.7|11633|11621|11628.7|11616.7|0
1732071600000|2024-11-20 03:00:00|11630.8|11618.8|11628.7|11616.7|11633|11621|11625.5|11613.5|0
1732071900000|2024-11-20 03:05:00|11630.8|11618.8|11626.6|11614.6|11630.8|11618.8|11626.5|11614.5|0
1732072200000|2024-11-20 03:10:00|11626.5|11614.5|11621.1|11609.1|11628.6|11616.6|11621.1|11609.1|0
1732072500000|2024-11-20 03:15:00|11622.2|11610.2|11622.2|11610.2|11624.3|11612.3|11617.9|11605.9|0
1732072800000|2024-11-20 03:20:00|11623.2|11611.2|11622.1|11610.1|11624.3|11612.3|11621.1|11609.1|0
1732073100000|2024-11-20 03:25:00|11623.2|11611.2|11616.6|11604.6|11624.3|11612.3|11616.6|11604.6|0
1732073400000|2024-11-20 03:30:00|11617.7|11605.7|11615.6|11603.6|11617.7|11605.7|11612.5|11600.5|0
1732073700000|2024-11-20 03:35:00|11613.5|11601.5|11613.5|11601.5|11613.5|11601.5|11613.5|11601.5|0
1732074000000|2024-11-20 03:40:00|11612.4|11600.4|11611.4|11599.4|11615.6|11603.6|11611.4|11599.4|0
1732074300000|2024-11-20 03:45:00|11612.5|11600.5|11606|11594|11612.5|11600.5|11602.8|11590.8|0
1732074600000|2024-11-20 03:50:00|11607|11595|11601.6|11589.6|11607|11595|11600.5|11588.5|0
1732074900000|2024-11-20 03:55:00|11602.7|11590.7|11607|11595|11607|11595|11600.5|11588.5|0
1732075200000|2024-11-20 04:00:00|11608.1|11596.1|11613.5|11601.5|11613.5|11601.5|11607|11595|0
1732075500000|2024-11-20 04:05:00|11614.5|11602.5|11614.6|11602.6|11617.7|11605.7|11611.3|11599.3|0
1732075800000|2024-11-20 04:10:00|11615.7|11603.7|11617.8|11605.8|11619.9|11607.9|11615.6|11603.6|0
1732076100000|2024-11-20 04:15:00|11616.7|11604.7|11619.9|11607.9|11621|11609|11615.6|11603.6|0
1732076400000|2024-11-20 04:20:00|11620.9|11608.9|11619.9|11607.9|11622|11610|11619.9|11607.9|0
1732076700000|2024-11-20 04:25:00|11620.9|11608.9|11623.1|11611.1|11623.1|11611.1|11619.9|11607.9|0
1732077000000|2024-11-20 04:30:00|11622|11610|11621.1|11609.1|11624.2|11612.2|11620|11608|0
1732077300000|2024-11-20 04:35:00|11620|11608|11622.1|11610.1|11622.2|11610.2|11619.9|11607.9|0
1732077600000|2024-11-20 04:40:00|11621|11609|11617.8|11605.8|11622.1|11610.1|11617.8|11605.8|0
1732077900000|2024-11-20 04:45:00|11618.9|11606.9|11618.9|11606.9|11622.1|11610.1|11617.8|11605.8|0
1732078200000|2024-11-20 04:50:00|11619.9|11607.9|11620|11608|11620|11608|11617.8|11605.8|0
1732078500000|2024-11-20 04:55:00|11622.1|11610.1|11623.2|11611.2|11623.2|11611.2|11622.1|11610.1|0
1732078800000|2024-11-20 05:00:00|11624.2|11612.2|11618.9|11606.9|11626.4|11614.4|11617.8|11605.8|0
1732079100000|2024-11-20 05:05:00|11620|11608|11622.1|11610.1|11622.1|11610.1|11618.8|11606.8|0
1732079400000|2024-11-20 05:10:00|11623.1|11611.1|11622.1|11610.1|11623.1|11611.1|11619.9|11607.9|0
1732079700000|2024-11-20 05:15:00|11621|11609|11626.4|11614.4|11626.4|11614.4|11621|11609|0
1732080000000|2024-11-20 05:20:00|11626.3|11614.3|11626.4|11614.4|11626.4|11614.4|11625.3|11613.3|0
1732080300000|2024-11-20 05:25:00|11625.3|11613.3|11624.3|11612.3|11626.4|11614.4|11624.3|11612.3|0
1732080600000|2024-11-20 05:30:00|11624.2|11612.2|11622.1|11610.1|11624.3|11612.3|11619.9|11607.9|0
1732080900000|2024-11-20 05:35:00|11622|11610|11619.9|11607.9|11622|11610|11617.8|11605.8|0
1732081200000|2024-11-20 05:40:00|11621|11609|11619.9|11607.9|11622.1|11610.1|11619.9|11607.9|0
1732081500000|2024-11-20 05:45:00|11618.8|11606.8|11615.6|11603.6|11619.9|11607.9|11615.6|11603.6|0
1732081800000|2024-11-20 05:50:00|11616.7|11604.7|11617.8|11605.8|11619.9|11607.9|11615.6|11603.6|0
1732082100000|2024-11-20 05:55:00|11619.9|11607.9|11618.9|11606.9|11622.1|11610.1|11617.8|11605.8|0
1732082400000|2024-11-20 06:00:00|11619.9|11607.9|11626.4|11614.4|11628.5|11616.5|11615.7|11603.7|0
1732082700000|2024-11-20 06:05:00|11627.4|11615.4|11625.3|11613.3|11627.4|11615.4|11622.1|11610.1|0
1732083000000|2024-11-20 06:10:00|11626.3|11614.3|11629.6|11617.6|11629.6|11617.6|11625.3|11613.3|0
1732083300000|2024-11-20 06:15:00|11630.6|11618.6|11633|11621|11639.3|11627.3|11630.6|11618.6|0
1732083600000|2024-11-20 06:20:00|11634|11622|11636.3|11624.3|11637.4|11625.4|11630.8|11618.8|0
1732083900000|2024-11-20 06:25:00|11637.4|11625.4|11647.1|11635.1|11648.1|11636.1|11634.1|11622.1|0
1732084200000|2024-11-20 06:30:00|11648.1|11636.1|11648.1|11636.1|11652.5|11640.5|11643.8|11631.8|0
1732084500000|2024-11-20 06:35:00|11650.2|11638.2|11656.7|11644.7|11656.7|11644.7|11645.9|11633.9|0
1732084800000|2024-11-20 06:40:00|11656.6|11644.6|11660.1|11648.1|11665.2|11653.2|11656.6|11644.6|0
1732085100000|2024-11-20 06:45:00|11657.9|11645.9|11653.7|11641.7|11660.1|11648.1|11653.7|11641.7|0
1732085400000|2024-11-20 06:50:00|11654.8|11642.8|11647.5|11635.5|11658|11646|11647.5|11635.5|0
1732085700000|2024-11-20 06:55:00|11645.4|11633.4|11647.5|11635.5|11647.5|11635.5|11643.2|11631.2|0
1732086000000|2024-11-20 07:00:00|11645.3|11633.3|11638.6|11633.6|11648.1|11643.1|11632.1|11627.1|58
1732086300000|2024-11-20 07:05:00|11640.1|11635.1|11641.6|11636.6|11642.1|11637.1|11638.1|11633.1|0
1732086600000|2024-11-20 07:10:00|11641.1|11636.1|11636.6|11631.6|11641.1|11636.1|11633.6|11628.6|8
1732086900000|2024-11-20 07:15:00|11637.1|11632.1|11642.6|11637.6|11643.6|11638.6|11636.6|11631.6|1
1732087200000|2024-11-20 07:20:00|11638.6|11633.6|11638.6|11633.6|11642.1|11637.1|11637.6|11632.6|29
1732087500000|2024-11-20 07:25:00|11637.1|11632.1|11631.1|11626.1|11637.1|11632.1|11626.1|11621.1|33
1732087800000|2024-11-20 07:30:00|11632.6|11627.6|11634.6|11629.6|11635.1|11630.1|11631.1|11626.1|23
1732088100000|2024-11-20 07:35:00|11633.6|11628.6|11639.6|11634.6|11641.6|11636.6|11632.6|11627.6|19
1732088400000|2024-11-20 07:40:00|11639.1|11634.1|11645.6|11640.6|11646.6|11641.6|11637.6|11632.6|9
1732088700000|2024-11-20 07:45:00|11645.1|11640.1|11650.1|11645.1|11652.1|11647.1|11638.6|11633.6|15
1732089000000|2024-11-20 07:50:00|11651.1|11646.1|11648.6|11643.6|11657.6|11652.6|11648.6|11643.6|16
1732089300000|2024-11-20 07:55:00|11649.1|11644.1|11638.1|11633.1|11649.1|11644.1|11624.6|11619.6|64
1732089600000|2024-11-20 08:00:00|11637.6|11632.6|11645.6|11640.6|11660.6|11655.6|11637.6|11632.6|428
1732089900000|2024-11-20 08:05:00|11649.1|11644.1|11648.6|11643.6|11662.6|11657.6|11641.1|11636.1|243
1732090200000|2024-11-20 08:10:00|11649.1|11644.1|11642.6|11637.6|11652.6|11647.6|11633.6|11628.6|184
1732090500000|2024-11-20 08:15:00|11642.1|11637.1|11670.1|11665.1|11672.6|11667.6|11637.6|11632.6|194
1732090800000|2024-11-20 08:20:00|11669.6|11664.6|11670.6|11665.6|11681.1|11676.1|11668.6|11663.6|292
1732091100000|2024-11-20 08:25:00|11671.1|11666.1|11685.6|11680.6|11689.6|11684.6|11670.6|11665.6|133
1732091400000|2024-11-20 08:30:00|11685.1|11680.1|11687.1|11682.1|11694.6|11689.6|11682.6|11677.6|235
1732091700000|2024-11-20 08:35:00|11686.6|11681.6|11683.6|11678.6|11705.1|11700.1|11683.1|11678.1|109
1732092000000|2024-11-20 08:40:00|11682.3|11677.3|11685.3|11680.3|11690.3|11685.3|11680.3|11675.3|60
1732092300000|2024-11-20 08:45:00|11685.8|11680.8|11702.3|11697.3|11702.3|11697.3|11685.8|11680.8|125
1732092600000|2024-11-20 08:50:00|11702.8|11697.8|11695.3|11690.3|11703.8|11698.8|11692.3|11687.3|126
1732092900000|2024-11-20 08:55:00|11694.8|11689.8|11694.3|11689.3|11701.8|11696.8|11693.8|11688.8|177
1732093200000|2024-11-20 09:00:00|11695.3|11690.3|11677.3|11672.3|11695.3|11690.3|11674.8|11669.8|136
1732093500000|2024-11-20 09:05:00|11676.8|11671.8|11685.3|11680.3|11685.3|11680.3|11672.8|11667.8|105
1732093800000|2024-11-20 09:10:00|11684.8|11679.8|11708.8|11703.8|11709.8|11704.8|11683.3|11678.3|113
1732094100000|2024-11-20 09:15:00|11709.3|11704.3|11712.3|11707.3|11712.3|11707.3|11701.3|11696.3|156
1732094400000|2024-11-20 09:20:00|11712.8|11707.8|11705.3|11700.3|11712.8|11707.8|11700.3|11695.3|86
1732094700000|2024-11-20 09:25:00|11704.8|11699.8|11715.3|11710.3|11720.3|11715.3|11704.8|11699.8|129
1732095000000|2024-11-20 09:30:00|11714.8|11709.8|11716.8|11711.8|11718.3|11713.3|11703.3|11698.3|120
1732095300000|2024-11-20 09:35:00|11717.3|11712.3|11714.8|11709.8|11724.8|11719.8|11714.8|11709.8|111
1732095600000|2024-11-20 09:40:00|11714.3|11709.3|11704.3|11699.3|11719.3|11714.3|11704.3|11699.3|32
1732095900000|2024-11-20 09:45:00|11703.8|11698.8|11699.3|11694.3|11704.8|11699.8|11699.3|11694.3|27
1732096200000|2024-11-20 09:50:00|11698.8|11693.8|11699.3|11694.3|11703.3|11698.3|11689.8|11684.8|51
1732096500000|2024-11-20 09:55:00|11699.8|11694.8|11696.3|11691.3|11703.3|11698.3|11689.8|11684.8|29
1732096800000|2024-11-20 10:00:00|11695.8|11690.8|11688.8|11683.8|11697.3|11692.3|11684.3|11679.3|39
1732097100000|2024-11-20 10:05:00|11689.3|11684.3|11688.3|11683.3|11697.3|11692.3|11685.8|11680.8|34
1732097400000|2024-11-20 10:10:00|11688.8|11683.8|11692.3|11687.3|11694.3|11689.3|11688.3|11683.3|17
1732097700000|2024-11-20 10:15:00|11692.8|11687.8|11706.8|11701.8|11707.3|11702.3|11692.8|11687.8|26
1732098000000|2024-11-20 10:20:00|11706.3|11701.3|11701.3|11696.3|11706.3|11701.3|11697.8|11692.8|46
1732098300000|2024-11-20 10:25:00|11701.8|11696.8|11691.8|11686.8|11706.8|11701.8|11691.3|11686.3|30
1732098600000|2024-11-20 10:30:00|11690.3|11685.3|11688.3|11683.3|11691.3|11686.3|11682.3|11677.3|38
1732098900000|2024-11-20 10:35:00|11687.8|11682.8|11696.3|11691.3|11696.3|11691.3|11682.8|11677.8|37
1732099200000|2024-11-20 10:40:00|11695.8|11690.8|11687.3|11682.3|11695.8|11690.8|11687.3|11682.3|70
1732099500000|2024-11-20 10:45:00|11686.8|11681.8|11679.8|11674.8|11686.8|11681.8|11677.3|11672.3|19
1732099800000|2024-11-20 10:50:00|11679.3|11674.3|11677.3|11672.3|11681.8|11676.8|11676.3|11671.3|16
1732100100000|2024-11-20 10:55:00|11676.8|11671.8|11665.3|11660.3|11676.8|11671.8|11663.8|11658.8|25
1732100400000|2024-11-20 11:00:00|11664.3|11659.3|11660.3|11655.3|11664.3|11659.3|11654.8|11649.8|31
1732100700000|2024-11-20 11:05:00|11659.8|11654.8|11657.8|11652.8|11661.3|11656.3|11653.3|11648.3|43
1732101000000|2024-11-20 11:10:00|11658.3|11653.3|11648.3|11643.3|11658.3|11653.3|11644.3|11639.3|22
1732101300000|2024-11-20 11:15:00|11647.8|11642.8|11651.8|11646.8|11652.3|11647.3|11644.3|11639.3|26
1732101600000|2024-11-20 11:20:00|11652.3|11647.3|11647.3|11642.3|11652.8|11647.8|11644.8|11639.8|36
1732101900000|2024-11-20 11:25:00|11646.8|11641.8|11642.3|11637.3|11650.3|11645.3|11641.3|11636.3|28
1732102200000|2024-11-20 11:30:00|11641.8|11636.8|11638.3|11633.3|11643.8|11638.8|11635.3|11630.3|35
1732102500000|2024-11-20 11:35:00|11637.8|11632.8|11631.8|11626.8|11645.3|11640.3|11631.8|11626.8|30
1732102800000|2024-11-20 11:40:00|11631.3|11626.3|11630.3|11625.3|11632.3|11627.3|11626.3|11621.3|30
1732103100000|2024-11-20 11:45:00|11629.8|11624.8|11631.3|11626.3|11633.3|11628.3|11627.8|11622.8|12
1732103400000|2024-11-20 11:50:00|11631.8|11626.8|11636.3|11631.3|11637.3|11632.3|11627.3|11622.3|31
1732103700000|2024-11-20 11:55:00|11636.8|11631.8|11635.3|11630.3|11640.3|11635.3|11629.3|11624.3|80
1732104000000|2024-11-20 12:00:00|11635.8|11630.8|11622.3|11617.3|11636.8|11631.8|11621.8|11616.8|112
1732104300000|2024-11-20 12:05:00|11622.8|11617.8|11614.3|11609.3|11625.8|11620.8|11612.3|11607.3|63
1732104600000|2024-11-20 12:10:00|11613.8|11608.8|11619.3|11614.3|11619.8|11614.8|11612.3|11607.3|17
1732104900000|2024-11-20 12:15:00|11618.8|11613.8|11624.3|11619.3|11626.3|11621.3|11618.3|11613.3|20
1732105200000|2024-11-20 12:20:00|11624.8|11619.8|11620.3|11615.3|11624.8|11619.8|11618.3|11613.3|19
1732105500000|2024-11-20 12:25:00|11619.8|11614.8|11623.3|11618.3|11625.3|11620.3|11615.8|11610.8|22
1732105800000|2024-11-20 12:30:00|11623.8|11618.8|11625.3|11620.3|11633.3|11628.3|11623.3|11618.3|23
1732106100000|2024-11-20 12:35:00|11625.8|11620.8|11626.3|11621.3|11626.8|11621.8|11623.3|11618.3|12
1732106400000|2024-11-20 12:40:00|11626.6|11621.6|11640.6|11635.6|11640.6|11635.6|11625.6|11620.6|27
1732106700000|2024-11-20 12:45:00|11641.1|11636.1|11646.1|11641.1|11649.1|11644.1|11640.6|11635.6|45
1732107000000|2024-11-20 12:50:00|11645.6|11640.6|11649.6|11644.6|11653.1|11648.1|11644.1|11639.1|41
1732107300000|2024-11-20 12:55:00|11650.1|11645.1|11649.6|11644.6|11656.1|11651.1|11648.6|11643.6|22
1732107600000|2024-11-20 13:00:00|11649.1|11644.1|11657.1|11652.1|11659.6|11654.6|11649.1|11644.1|81
1732107900000|2024-11-20 13:05:00|11656.6|11651.6|11643.6|11638.6|11657.6|11652.6|11642.1|11637.1|14
1732108200000|2024-11-20 13:10:00|11644.1|11639.1|11646.1|11641.1|11646.1|11641.1|11639.1|11634.1|19
1732108500000|2024-11-20 13:15:00|11646.6|11641.6|11646.6|11641.6|11648.6|11643.6|11643.6|11638.6|50
1732108800000|2024-11-20 13:20:00|11646.1|11641.1|11639.6|11634.6|11648.6|11643.6|11638.6|11633.6|58
1732109100000|2024-11-20 13:25:00|11640.1|11635.1|11637.6|11632.6|11642.6|11637.6|11635.1|11630.1|74
1732109400000|2024-11-20 13:30:00|11636.1|11631.1|11643.6|11638.6|11646.1|11641.1|11635.6|11630.6|40
1732109700000|2024-11-20 13:35:00|11644.1|11639.1|11635.1|11630.1|11646.1|11641.1|11634.6|11629.6|46
1732110000000|2024-11-20 13:40:00|11634.6|11629.6|11628.6|11623.6|11635.6|11630.6|11627.6|11622.6|57
1732110300000|2024-11-20 13:45:00|11629.6|11624.6|11628.6|11623.6|11632.1|11627.1|11625.1|11620.1|33
1732110600000|2024-11-20 13:50:00|11628.1|11623.1|11627.6|11622.6|11636.6|11631.6|11626.6|11621.6|54
1732110900000|2024-11-20 13:55:00|11628.1|11623.1|11626.6|11621.6|11630.6|11625.6|11623.6|11618.6|43
1732111200000|2024-11-20 14:00:00|11626.1|11621.1|11622.6|11617.6|11627.1|11622.1|11616.6|11611.6|47
1732111500000|2024-11-20 14:05:00|11623.1|11618.1|11631.6|11626.6|11634.6|11629.6|11619.6|11614.6|76
1732111800000|2024-11-20 14:10:00|11631.1|11626.1|11621.6|11616.6|11631.6|11626.6|11620.6|11615.6|42
1732112100000|2024-11-20 14:15:00|11622.1|11617.1|11627.6|11622.6|11628.6|11623.6|11621.6|11616.6|45
1732112400000|2024-11-20 14:20:00|11628.1|11623.1|11600.1|11595.1|11629.6|11624.6|11591.1|11586.1|343
1732112700000|2024-11-20 14:25:00|11599.6|11594.6|11605.6|11600.6|11607.6|11602.6|11596.6|11591.6|52
1732113000000|2024-11-20 14:30:00|11605.1|11600.1|11593.1|11588.1|11609.6|11604.6|11593.1|11588.1|114
1732113300000|2024-11-20 14:35:00|11593.6|11588.6|11571.6|11566.6|11593.6|11588.6|11566.1|11561.1|190
1732113600000|2024-11-20 14:40:00|11572.1|11567.1|11579.6|11574.6|11584.6|11579.6|11569.6|11564.6|90
1732113900000|2024-11-20 14:45:00|11579.1|11574.1|11591.6|11586.6|11593.6|11588.6|11576.6|11571.6|101
1732114200000|2024-11-20 14:50:00|11591.1|11586.1|11575.1|11570.1|11592.6|11587.6|11575.1|11570.1|104
1732114500000|2024-11-20 14:55:00|11574.6|11569.6|11559.1|11554.1|11580.1|11575.1|11557.1|11552.1|64
1732114800000|2024-11-20 15:00:00|11559.6|11554.6|11570.6|11565.6|11574.6|11569.6|11559.6|11554.6|110
1732115100000|2024-11-20 15:05:00|11570.1|11565.1|11563.1|11558.1|11571.6|11566.6|11555.6|11550.6|77
1732115400000|2024-11-20 15:10:00|11565.9|11560.9|11560.4|11555.4|11569.4|11564.4|11557.9|11552.9|59
1732115700000|2024-11-20 15:15:00|11559.9|11554.9|11562.9|11557.9|11565.4|11560.4|11549.9|11544.9|73
1732116000000|2024-11-20 15:20:00|11562.4|11557.4|11567.9|11562.9|11570.4|11565.4|11548.9|11543.9|129
1732116300000|2024-11-20 15:25:00|11568.4|11563.4|11565.4|11560.4|11569.9|11564.9|11561.4|11556.4|64
1732116600000|2024-11-20 15:30:00|11564.9|11559.9|11574.4|11569.4|11576.4|11571.4|11563.9|11558.9|113
1732116900000|2024-11-20 15:35:00|11573.9|11568.9|11584.4|11579.4|11584.4|11579.4|11569.9|11564.9|107
1732117200000|2024-11-20 15:40:00|11584.9|11579.9|11583.4|11578.4|11587.4|11582.4|11579.9|11574.9|176
1732117500000|2024-11-20 15:45:00|11583.9|11578.9|11597.9|11592.9|11598.4|11593.4|11583.9|11578.9|64
1732117800000|2024-11-20 15:50:00|11597.4|11592.4|11610.4|11605.4|11610.4|11605.4|11595.4|11590.4|84
1732118100000|2024-11-20 15:55:00|11610.9|11605.9|11612.4|11607.4|11615.4|11610.4|11609.4|11604.4|57
1732118400000|2024-11-20 16:00:00|11611.9|11606.9|11601.4|11596.4|11611.9|11606.9|11600.4|11595.4|50
1732118700000|2024-11-20 16:05:00|11601.9|11596.9|11591.4|11586.4|11602.4|11597.4|11587.9|11582.9|54
1732119000000|2024-11-20 16:10:00|11590.9|11585.9|11582.9|11577.9|11590.9|11585.9|11572.4|11567.4|124
1732119300000|2024-11-20 16:15:00|11582.4|11577.4|11589.4|11584.4|11590.4|11585.4|11578.4|11573.4|50
1732119600000|2024-11-20 16:20:00|11589.9|11584.9|11588.9|11583.9|11590.9|11585.9|11586.4|11581.4|47
1732119900000|2024-11-20 16:25:00|11588.4|11583.4|11580.4|11575.4|11591.4|11586.4|11580.4|11575.4|306
1732120200000|2024-11-20 16:30:00|11581.4|11574.4|11591.4|11584.4|11592.4|11586.4|11571.4|11565.4|447
1732120500000|2024-11-20 16:35:00|11590.4|11583.4|11603.4|11596.4|11606.4|11599.4|11589.4|11583.4|194
1732120800000|2024-11-20 16:40:00|11602.4|11595.4|11606.4|11599.4|11606.4|11599.4|11600.4|11593.4|44
1732121100000|2024-11-20 16:45:00|11605.4|11600.4|11610.4|11603.4|11610.4|11603.4|11604.4|11597.4|30
1732121400000|2024-11-20 16:50:00|11609.4|11602.4|11610.4|11603.4|11613.4|11606.4|11608.4|11601.4|21
1732121700000|2024-11-20 16:55:00|11611.4|11604.4|11610.4|11603.4|11617.4|11608.4|11610.4|11603.4|22
1732122000000|2024-11-20 17:00:00|11609.4|11604.4|11608.4|11601.4|11613.4|11606.4|11607.4|11600.4|14
1732122300000|2024-11-20 17:05:00|11607.4|11600.4|11606.4|11599.4|11609.4|11602.4|11604.4|11597.4|1
1732122600000|2024-11-20 17:10:00|11605.4|11598.4|11601.4|11594.4|11607.4|11600.4|11600.4|11592.4|13
1732122900000|2024-11-20 17:15:00|11602.4|11595.4|11596.4|11589.4|11603.4|11596.4|11596.4|11587.4|8
1732123200000|2024-11-20 17:20:00|11597.4|11590.4|11595.4|11588.4|11597.4|11590.4|11591.4|11584.4|17
1732123500000|2024-11-20 17:25:00|11596.4|11587.4|11601.4|11594.4|11602.4|11594.4|11596.4|11587.4|6
1732123800000|2024-11-20 17:30:00|11600.4|11592.4|11605.4|11598.4|11606.4|11598.4|11599.4|11592.4|14
1732124100000|2024-11-20 17:35:00|11606.4|11599.4|11606.4|11599.4|11607.4|11600.4|11604.4|11597.4|5
1732124400000|2024-11-20 17:40:00|11605.4|11598.4|11607.4|11600.4|11608.4|11601.4|11605.4|11598.4|10
1732124700000|2024-11-20 17:45:00|11608.4|11601.4|11611.4|11604.4|11611.4|11604.4|11606.4|11599.4|13
1732125000000|2024-11-20 17:50:00|11612.4|11605.4|11605.4|11598.4|11613.4|11606.4|11605.4|11598.4|1
1732125300000|2024-11-20 17:55:00|11604.4|11597.4|11602.4|11595.4|11605.4|11598.4|11598.4|11591.4|33
1732125600000|2024-11-20 18:00:00|11603.4|11596.4|11604.4|11597.4|11606.4|11599.4|11600.4|11593.4|9
1732125900000|2024-11-20 18:05:00|11606.4|11598.4|11604.4|11597.4|11606.4|11599.4|11602.4|11595.4|22
1732126200000|2024-11-20 18:10:00|11605.4|11598.4|11605.4|11598.4|11608.4|11601.4|11603.4|11596.4|1
1732126500000|2024-11-20 18:15:00|11606.4|11594.4|11603.4|11595.4|11609.4|11601.4|11603.4|11594.4|12
1732126800000|2024-11-20 18:20:00|11602.4|11596.4|11609.4|11601.4|11610.4|11603.4|11600.4|11593.4|36
1732127100000|2024-11-20 18:25:00|11612.4|11602.4|11610.4|11603.4|11612.4|11604.4|11609.4|11601.4|5
1732127400000|2024-11-20 18:30:00|11609.4|11602.4|11605.4|11597.4|11609.4|11602.4|11604.4|11596.4|2
1732127700000|2024-11-20 18:35:00|11604.4|11598.4|11603.4|11595.4|11607.4|11600.4|11602.4|11594.4|14
1732128000000|2024-11-20 18:40:00|11602.4|11594.4|11602.4|11594.4|11605.4|11597.4|11599.4|11589.4|6
1732128300000|2024-11-20 18:45:00|11601.4|11593.4|11600.4|11593.4|11602.4|11594.4|11598.4|11587.4|1
1732128600000|2024-11-20 18:50:00|11601.4|11594.4|11600.4|11593.4|11604.4|11595.4|11600.4|11593.4|11
1732128900000|2024-11-20 18:55:00|11601.4|11594.4|11605.5|11593.5|11606.4|11597.9|11600.4|11592.4|8
1732129200000|2024-11-20 19:00:00|11604.4|11592.4|11605.4|11593.4|11607.7|11595.7|11603.2|11591.2|0
1732129500000|2024-11-20 19:05:00|11605.5|11593.5|11601|11589|11605.5|11593.5|11601|11589|0
1732129800000|2024-11-20 19:10:00|11599.9|11587.9|11601|11589|11603.3|11591.3|11599.9|11587.9|0
1732130100000|2024-11-20 19:15:00|11601.1|11589.1|11601|11589|11603.3|11591.3|11601|11589|0
1732130400000|2024-11-20 19:20:00|11601.1|11589.1|11599.9|11587.9|11603.3|11591.3|11598.8|11586.8|0
1732130700000|2024-11-20 19:25:00|11601|11589|11601.1|11589.1|11603.3|11591.3|11601|11589|0
1732131000000|2024-11-20 19:30:00|11603.3|11591.3|11607.7|11595.7|11607.7|11595.7|11601.1|11589.1|0
1732131300000|2024-11-20 19:35:00|11605.5|11593.5|11609.9|11597.9|11611.1|11599.1|11605.5|11593.5|0
1732131600000|2024-11-20 19:40:00|11610|11598|11614.5|11602.5|11616.7|11604.7|11608.9|11596.9|0
1732131900000|2024-11-20 19:45:00|11614.6|11602.6|11616.7|11604.7|11616.8|11604.8|11614.5|11602.5|0
1732132200000|2024-11-20 19:50:00|11614.6|11602.6|11612.4|11600.4|11616.8|11604.8|11612.3|11600.3|0
1732132500000|2024-11-20 19:55:00|11612.3|11600.3|11610.2|11598.2|11612.4|11600.4|11608|11596|0
1732132800000|2024-11-20 20:00:00|11610.1|11598.1|11610.1|11598.1|11610.2|11598.2|11605.8|11593.8|0
1732133100000|2024-11-20 20:05:00|11610.2|11598.2|11608.1|11596.1|11610.2|11598.2|11605.8|11593.8|0
1732133400000|2024-11-20 20:10:00|11609.2|11597.2|11610.3|11598.3|11610.4|11598.4|11608.1|11596.1|0
1732133700000|2024-11-20 20:15:00|11608.1|11596.1|11612.5|11600.5|11613.7|11601.7|11608.1|11596.1|0
1732134000000|2024-11-20 20:20:00|11612.6|11600.6|11621.4|11609.4|11621.4|11609.4|11612.6|11600.6|0
1732134300000|2024-11-20 20:25:00|11620.3|11608.3|11623.7|11611.7|11623.8|11611.8|11620.3|11608.3|0
1732134600000|2024-11-20 20:30:00|11623.8|11611.8|11641.6|11629.6|11641.6|11629.6|11623.8|11611.8|0
1732134900000|2024-11-20 20:35:00|11642.7|11630.7|11639.2|11627.2|11643.9|11631.9|11634.9|11622.9|0
1732135200000|2024-11-20 20:40:00|11639.3|11627.3|11638.9|11626.9|11641.5|11629.5|11634.7|11622.7|0
1732135500000|2024-11-20 20:45:00|11639|11627|11644.5|11632.5|11645.7|11633.7|11636.7|11624.7|0
1732135800000|2024-11-20 20:50:00|11645.6|11633.6|11647.7|11635.7|11650.2|11638.2|11643.2|11631.2|0
1732136100000|2024-11-20 20:55:00|11645.6|11633.6|11651.1|11639.1|11652.1|11640.1|11645.6|11633.6|0
1732136400000|2024-11-20 21:00:00|11653.2|11641.2|11655|11643|11658.2|11646.2|11652.3|11640.3|0
1732136700000|2024-11-20 21:05:00|11654.8|11642.8|11654.6|11642.6|11657.9|11645.9|11654.1|11642.1|0
1732137000000|2024-11-20 21:10:00|11654.3|11642.3|11655.4|11643.4|11656.1|11644.1|11653.7|11641.7|0
1732137300000|2024-11-20 21:15:00|11655|11643|11654.7|11642.7|11656.1|11644.1|11653.7|11641.7|0
1732137600000|2024-11-20 21:20:00|11654.5|11642.5|11648.5|11636.5|11655.4|11643.4|11622.1|11610.1|0
1732137900000|2024-11-20 21:25:00|11648.4|11636.4|11636.5|11624.5|11649.8|11637.8|11636.1|11624.1|0
1732138200000|2024-11-20 21:30:00|11636.3|11624.3|11647.5|11635.5|11647.8|11635.8|11632.7|11620.7|0
1732138500000|2024-11-20 21:35:00|11647.3|11635.3|11642.6|11630.6|11648.7|11636.7|11640.1|11628.1|0
1732138800000|2024-11-20 21:40:00|11642.8|11630.8|11648.9|11636.9|11649.3|11637.3|11641.9|11629.9|0
1732139100000|2024-11-20 21:45:00|11648.7|11636.7|11651.4|11639.4|11652.9|11640.9|11648|11636|0
1732139400000|2024-11-20 21:50:00|11651.6|11639.6|11649.1|11637.1|11651.8|11639.8|11648.2|11636.2|0
1732139700000|2024-11-20 21:55:00|11649.3|11637.3|11651|11639|11655.8|11643.8|11649.3|11637.3|0
1732140000000|2024-11-20 22:00:00|11651.2|11639.2|11656|11644|11657.8|11645.8|11651.2|11639.2|0
1732140300000|2024-11-20 22:05:00|11655.8|11643.8|11657.8|11645.8|11658|11646|11655.5|11643.5|0
1732140600000|2024-11-20 22:10:00|11658.2|11646.2|11656.2|11644.2|11658.2|11646.2|11656|11644|0
1732140900000|2024-11-20 22:15:00|11656.7|11644.7|11656.4|11644.4|11657.3|11645.3|11656.2|11644.2|0
1732141200000|2024-11-20 22:20:00|11656|11644|11654|11642|11656.7|11644.7|11654|11642|0
1732141500000|2024-11-20 22:25:00|11653.9|11641.9|11653.1|11641.1|11653.9|11641.9|11653.1|11641.1|0
1732141800000|2024-11-20 22:30:00|11653.6|11641.6|11654.4|11642.4|11655.5|11643.5|11653.6|11641.6|0
1732142100000|2024-11-20 22:35:00|11654.3|11642.3|11652.8|11640.8|11654.3|11642.3|11652.3|11640.3|0
1732142400000|2024-11-20 22:40:00|11652.5|11640.5|11652.8|11640.8|11653|11641|11651.9|11639.9|0
1732142700000|2024-11-20 22:45:00|11652.6|11640.6|11653.2|11641.2|11653.2|11641.2|11652.1|11640.1|0
1732143000000|2024-11-20 22:50:00|11652.6|11640.6|11653|11641|11653|11641|11652.6|11640.6|0
1732143300000|2024-11-20 22:55:00|11653.4|11641.4|11653.4|11641.4|11653.9|11641.9|11653|11641|0
1732143600000|2024-11-20 23:00:00|11652.1|11640.1|11652.6|11640.6|11653.5|11641.5|11647.8|11635.8|0
1732143900000|2024-11-20 23:05:00|11652.8|11640.8|11651.2|11639.2|11653|11641|11651.2|11639.2|0
1732144200000|2024-11-20 23:10:00|11651.4|11639.4|11646.7|11634.7|11651.4|11639.4|11646.7|11634.7|0
1732144500000|2024-11-20 23:15:00|11646.9|11634.9|11644|11632|11646.9|11634.9|11642.9|11630.9|0
1732144800000|2024-11-20 23:20:00|11644.2|11632.2|11648.5|11636.5|11648.5|11636.5|11644.2|11632.2|0
1732145100000|2024-11-20 23:25:00|11648.3|11636.3|11650.1|11638.1|11651.4|11639.4|11647.8|11635.8|0
1732145400000|2024-11-20 23:30:00|11650.5|11638.5|11653.5|11641.5|11657.1|11645.1|11650.3|11638.3|0
1732145700000|2024-11-20 23:35:00|11653.7|11641.7|11655.5|11643.5|11655.5|11643.5|11653.2|11641.2|0
1732146000000|2024-11-20 23:40:00|11655.3|11643.3|11655.3|11643.3|11657.3|11645.3|11654.4|11642.4|0
1732146300000|2024-11-20 23:45:00|11654.8|11642.8|11654.8|11642.8|11656.2|11644.2|11654.6|11642.6|0
1732146600000|2024-11-20 23:50:00|11655.3|11643.3|11655.3|11643.3|11655.5|11643.5|11654.1|11642.1|0
1732146900000|2024-11-20 23:55:00|11655|11643|11654.6|11642.6|11655.5|11643.5|11654.4|11642.4|0
1732147200000|2024-11-21 00:00:00|11654.8|11642.8|11648.1|11636.1|11656.4|11644.4|11648.1|11636.1|0
1732147500000|2024-11-21 00:05:00|11647.9|11635.9|11647.6|11635.6|11648.7|11636.7|11645.8|11633.8|0
1732147800000|2024-11-21 00:10:00|11647.4|11635.4|11647.1|11635.1|11648.7|11636.7|11644.9|11632.9|0
1732148100000|2024-11-21 00:15:00|11647|11635|11643.9|11631.9|11647.3|11635.3|11641.7|11629.7|0
1732148400000|2024-11-21 00:20:00|11642.8|11630.8|11633|11621|11643.9|11631.9|11630.8|11618.8|0
1732148700000|2024-11-21 00:25:00|11632.9|11620.9|11629.6|11617.6|11635.1|11623.1|11629.6|11617.6|0
1732149000000|2024-11-21 00:30:00|11629.7|11617.7|11624.2|11612.2|11629.7|11617.7|11624.1|11612.1|0
1732149300000|2024-11-21 00:35:00|11624.3|11612.3|11617.9|11605.9|11624.3|11612.3|11615.6|11603.6|0
1732149600000|2024-11-21 00:40:00|11619|11607|11622.2|11610.2|11625.5|11613.5|11617.9|11605.9|0
1732149900000|2024-11-21 00:45:00|11620|11608|11617.7|11605.7|11622.1|11610.1|11617.6|11605.6|0
1732150200000|2024-11-21 00:50:00|11617.6|11605.6|11613.4|11601.4|11617.7|11605.7|11613.4|11601.4|0
1732150500000|2024-11-21 00:55:00|11615.6|11603.6|11607.9|11595.9|11615.6|11603.6|11607.9|11595.9|0
1732150800000|2024-11-21 01:00:00|11608.9|11596.9|11617.5|11605.5|11617.6|11605.6|11607.8|11595.8|0
1732151100000|2024-11-21 01:05:00|11616.4|11604.4|11621.9|11609.9|11624.1|11612.1|11615.3|11603.3|0
1732151400000|2024-11-21 01:10:00|11624.1|11612.1|11615.2|11603.2|11624.1|11612.1|11615.2|11603.2|0
1732151700000|2024-11-21 01:15:00|11613.1|11601.1|11616.4|11604.4|11617.5|11605.5|11613|11601|0
1732152000000|2024-11-21 01:20:00|11617.5|11605.5|11617.5|11605.5|11619.6|11607.6|11613.2|11601.2|0
1732152300000|2024-11-21 01:25:00|11615.3|11603.3|11613.2|11601.2|11615.4|11603.4|11611|11599|0
1732152600000|2024-11-21 01:30:00|11616.1|11604.1|11617.2|11605.2|11621.6|11609.6|11616.1|11604.1|0
1732152900000|2024-11-21 01:35:00|11617.3|11605.3|11614.9|11602.9|11620.5|11608.5|11611.6|11599.6|0
1732153200000|2024-11-21 01:40:00|11616|11604|11617.1|11605.1|11619.2|11607.2|11612.7|11600.7|0
1732153500000|2024-11-21 01:45:00|11617.4|11605.4|11615.3|11603.3|11621.9|11609.9|11615.2|11603.2|0
1732153800000|2024-11-21 01:50:00|11615.2|11603.2|11606.5|11594.5|11615.2|11603.2|11606.5|11594.5|0
1732154100000|2024-11-21 01:55:00|11604.3|11592.3|11602.3|11590.3|11606.5|11594.5|11600|11588|0
1732154400000|2024-11-21 02:00:00|11602.2|11590.2|11613|11601|11615.2|11603.2|11602.2|11590.2|0
1732154700000|2024-11-21 02:05:00|11611.9|11599.9|11617.3|11605.3|11619.5|11607.5|11610.8|11598.8|0
1732155000000|2024-11-21 02:10:00|11617.4|11605.4|11611|11599|11617.4|11605.4|11609.9|11597.9|0
1732155300000|2024-11-21 02:15:00|11612.1|11600.1|11612.1|11600.1|11615.3|11603.3|11611|11599|0
1732155600000|2024-11-21 02:20:00|11613.2|11601.2|11613.2|11601.2|11616.5|11604.5|11613.2|11601.2|0
1732155900000|2024-11-21 02:25:00|11612.1|11600.1|11613.2|11601.2|11617.5|11605.5|11611|11599|0
1732156200000|2024-11-21 02:30:00|11617.1|11605.1|11612.9|11600.9|11619.4|11607.4|11610.7|11598.7|0
1732156500000|2024-11-21 02:35:00|11612.8|11600.8|11610.7|11598.7|11615|11603|11610.7|11598.7|0
1732156800000|2024-11-21 02:40:00|11609.6|11597.6|11606.3|11594.3|11610.7|11598.7|11605.2|11593.2|0
1732157100000|2024-11-21 02:45:00|11603.5|11591.5|11608.9|11596.9|11609|11597|11603.5|11591.5|0
1732157400000|2024-11-21 02:50:00|11609|11597|11604.6|11592.6|11609|11597|11604.6|11592.6|0
1732157700000|2024-11-21 02:55:00|11604.5|11592.5|11606.8|11594.8|11607.8|11595.8|11604.5|11592.5|0
1732158000000|2024-11-21 03:00:00|11609|11597|11606.8|11594.8|11609|11597|11606.8|11594.8|0
1732158300000|2024-11-21 03:05:00|11605.7|11593.7|11611.1|11599.1|11611.2|11599.2|11605.7|11593.7|0
1732158600000|2024-11-21 03:10:00|11611.2|11599.2|11609|11597|11611.2|11599.2|11606.8|11594.8|0
1732158900000|2024-11-21 03:15:00|11611.2|11599.2|11611.2|11599.2|11613.4|11601.4|11611.2|11599.2|0
1732159200000|2024-11-21 03:20:00|11611.3|11599.3|11617.8|11605.8|11617.8|11605.8|11611.3|11599.3|0
1732159800000|2024-11-21 03:30:00|11618.9|11606.9|11617.8|11605.8|11618.9|11606.9|11617.8|11605.8|0
1732160100000|2024-11-21 03:35:00|11620|11608|11617.8|11605.8|11620|11608|11617.8|11605.8|0
1732160400000|2024-11-21 03:40:00|11615.7|11603.7|11613.5|11601.5|11615.7|11603.7|11613.5|11601.5|0
1732160700000|2024-11-21 03:45:00|11613.4|11601.4|11613.4|11601.4|11613.5|11601.5|11611.3|11599.3|0
1732161000000|2024-11-21 03:50:00|11611.3|11599.3|11611.2|11599.2|11611.3|11599.3|11611.1|11599.1|0
1732161300000|2024-11-21 03:55:00|11611.1|11599.1|11604.7|11592.7|11611.2|11599.2|11604.7|11592.7|0
1732161600000|2024-11-21 04:00:00|11602.6|11590.6|11604.7|11592.7|11606.8|11594.8|11598.1|11586.1|0
1732161900000|2024-11-21 04:05:00|11604.8|11592.8|11609.2|11597.2|11609.2|11597.2|11604.8|11592.8|0
1732162200000|2024-11-21 04:10:00|11609.1|11597.1|11615.7|11603.7|11616.8|11604.8|11607|11595|0
1732162500000|2024-11-21 04:15:00|11615.6|11603.6|11613.5|11601.5|11615.7|11603.7|11611.3|11599.3|0
1732162800000|2024-11-21 04:20:00|11612.4|11600.4|11611.4|11599.4|11613.5|11601.5|11611.3|11599.3|0
1732163100000|2024-11-21 04:25:00|11611.3|11599.3|11607|11595|11611.4|11599.4|11607|11595|0
1732163400000|2024-11-21 04:30:00|11607.1|11595.1|11609.2|11597.2|11611.4|11599.4|11607|11595|0
1732163700000|2024-11-21 04:35:00|11611.4|11599.4|11612.5|11600.5|11612.5|11600.5|11611.4|11599.4|0
1732164000000|2024-11-21 04:40:00|11608.2|11596.2|11612.5|11600.5|11612.5|11600.5|11608.2|11596.2|0
1732164300000|2024-11-21 04:45:00|11611.4|11599.4|11611.4|11599.4|11611.4|11599.4|11609.2|11597.2|0
1732164600000|2024-11-21 04:50:00|11611.3|11599.3|11611.4|11599.4|11613.5|11601.5|11609.2|11597.2|0
1732165200000|2024-11-21 05:00:00|11609.2|11597.2|11611.4|11599.4|11611.4|11599.4|11607.1|11595.1|0
1732165500000|2024-11-21 05:05:00|11611.5|11599.5|11611.5|11599.5|11613.6|11601.6|11611.4|11599.4|0
1732165800000|2024-11-21 05:10:00|11611.4|11599.4|11611.4|11599.4|11611.5|11599.5|11609.3|11597.3|0
1732166100000|2024-11-21 05:15:00|11611.5|11599.5|11618|11606|11619|11607|11611.4|11599.4|0
1732166400000|2024-11-21 05:20:00|11619|11607|11620.2|11608.2|11622.3|11610.3|11618|11606|0
1732166700000|2024-11-21 05:25:00|11622.3|11610.3|11618|11606|11622.3|11610.3|11618|11606|0
1732167000000|2024-11-21 05:30:00|11615.9|11603.9|11621.2|11609.2|11622.3|11610.3|11615.9|11603.9|0
1732167300000|2024-11-21 05:35:00|11620.1|11608.1|11615.7|11603.7|11622.2|11610.2|11613.5|11601.5|0
1732167600000|2024-11-21 05:40:00|11617.8|11605.8|11617.8|11605.8|11617.8|11605.8|11613.4|11601.4|0
1732167900000|2024-11-21 05:45:00|11617.9|11605.9|11622.1|11610.1|11622.1|11610.1|11617.9|11605.9|0
1732168200000|2024-11-21 05:50:00|11624.3|11612.3|11623.2|11611.2|11624.3|11612.3|11622.1|11610.1|0
1732168500000|2024-11-21 05:55:00|11624.2|11612.2|11627.5|11615.5|11628.5|11616.5|11623.2|11611.2|0
1732168800000|2024-11-21 06:00:00|11626.4|11614.4|11628.5|11616.5|11632.8|11620.8|11626.3|11614.3|0
1732169100000|2024-11-21 06:05:00|11627.5|11615.5|11630.7|11618.7|11630.8|11618.8|11622.1|11610.1|0
1732169400000|2024-11-21 06:10:00|11630.8|11618.8|11630.7|11618.7|11630.8|11618.8|11626.4|11614.4|0
1732169700000|2024-11-21 06:15:00|11630.8|11618.8|11630.7|11618.7|11632.9|11620.9|11625.3|11613.3|0
1732170000000|2024-11-21 06:20:00|11630.6|11618.6|11628.6|11616.6|11630.6|11618.6|11627.4|11615.4|0
1732170300000|2024-11-21 06:25:00|11628.5|11616.5|11635.1|11623.1|11635.1|11623.1|11628.5|11616.5|0
1732170600000|2024-11-21 06:30:00|11634|11622|11637.3|11625.3|11637.3|11625.3|11632.9|11620.9|0
1732170900000|2024-11-21 06:35:00|11637.2|11625.2|11637.2|11625.2|11637.2|11625.2|11632.8|11620.8|0
1732171200000|2024-11-21 06:40:00|11638.3|11626.3|11637.2|11625.2|11639.4|11627.4|11637.2|11625.2|0
1732171800000|2024-11-21 06:50:00|11639.3|11627.3|11635|11623|11639.4|11627.4|11635|11623|0
1732172100000|2024-11-21 06:55:00|11635.1|11623.1|11641.5|11629.5|11643.7|11631.7|11635.1|11623.1|0
1732172400000|2024-11-21 07:00:00|11642.6|11630.6|11650|11645|11651|11646|11639.5|11629.5|17
1732172700000|2024-11-21 07:05:00|11650.5|11645.5|11646.5|11641.5|11650.5|11645.5|11646.5|11641.5|9
1732173000000|2024-11-21 07:10:00|11647.5|11642.5|11641.5|11636.5|11647.5|11642.5|11640.5|11635.5|10
1732173300000|2024-11-21 07:15:00|11642|11637|11642.5|11637.5|11645|11640|11638.5|11633.5|20
1732173600000|2024-11-21 07:20:00|11643|11638|11642|11637|11643|11638|11640.5|11635.5|3
1732173900000|2024-11-21 07:25:00|11642.5|11637.5|11602|11597|11646.5|11641.5|11595.5|11590.5|36
1732174200000|2024-11-21 07:30:00|11602.5|11597.5|11596|11591|11614|11609|11596|11591|14
1732174500000|2024-11-21 07:35:00|11595.5|11590.5|11599.5|11594.5|11608|11603|11583.5|11578.5|2
1732174800000|2024-11-21 07:40:00|11599|11594|11604|11599|11604|11599|11596.5|11591.5|5
1732175100000|2024-11-21 07:45:00|11604.5|11599.5|11611|11606|11612|11607|11604.5|11599.5|9
1732175400000|2024-11-21 07:50:00|11611.5|11606.5|11624|11619|11627|11622|11611|11606|4
1732175700000|2024-11-21 07:55:00|11621|11616|11598|11593|11621|11616|11591|11586|53
1732176000000|2024-11-21 08:00:00|11601.5|11596.5|11608.5|11603.5|11617|11612|11591|11586|431
1732176300000|2024-11-21 08:05:00|11609|11604|11597|11592|11616.5|11611.5|11582.5|11577.5|364
1732176600000|2024-11-21 08:10:00|11597.5|11592.5|11624.5|11619.5|11627|11622|11594.5|11589.5|233
1732176900000|2024-11-21 08:15:00|11624|11619|11618.5|11613.5|11636.5|11631.5|11613|11608|143
1732177200000|2024-11-21 08:20:00|11619|11614|11593.5|11588.5|11631|11626|11593|11588|314
1732177500000|2024-11-21 08:25:00|11594|11589|11579.5|11574.5|11599|11594|11574.5|11569.5|214
1732177800000|2024-11-21 08:30:00|11578|11573|11563.5|11558.5|11583.5|11578.5|11561.5|11556.5|182
1732178100000|2024-11-21 08:35:00|11564|11559|11570.5|11565.5|11572.5|11567.5|11552.5|11547.5|197
1732178400000|2024-11-21 08:40:00|11573.2|11568.2|11569.2|11564.2|11576.7|11571.7|11564.7|11559.7|99
1732178700000|2024-11-21 08:45:00|11568.7|11563.7|11582.2|11577.2|11582.2|11577.2|11567.2|11562.2|130
1732179000000|2024-11-21 08:50:00|11581.7|11576.7|11594.2|11589.2|11599.7|11594.7|11581.2|11576.2|135
1732179300000|2024-11-21 08:55:00|11594.7|11589.7|11592.2|11587.2|11603.7|11598.7|11591.2|11586.2|88
1732179600000|2024-11-21 09:00:00|11591.7|11586.7|11573.2|11568.2|11592.2|11587.2|11571.7|11566.7|122
1732179900000|2024-11-21 09:05:00|11573.7|11568.7|11570.7|11565.7|11585.7|11580.7|11570.7|11565.7|82
1732180200000|2024-11-21 09:10:00|11570.2|11565.2|11580.2|11575.2|11584.2|11579.2|11560.2|11555.2|93
1732180500000|2024-11-21 09:15:00|11580.7|11575.7|11563.2|11558.2|11590.7|11585.7|11562.7|11557.7|117
1732180800000|2024-11-21 09:20:00|11562.7|11557.7|11542.2|11537.2|11563.2|11558.2|11540.2|11535.2|123
1732181100000|2024-11-21 09:25:00|11543.2|11538.2|11517.2|11512.2|11554.2|11549.2|11516.2|11511.2|147
1732181400000|2024-11-21 09:30:00|11517.7|11512.7|11526.2|11521.2|11531.2|11526.2|11516.7|11511.7|122
1732181700000|2024-11-21 09:35:00|11526.7|11521.7|11523.2|11518.2|11532.2|11527.2|11517.7|11512.7|85
1732182000000|2024-11-21 09:40:00|11522.7|11517.7|11537.2|11532.2|11543.2|11538.2|11521.2|11516.2|120
1732182300000|2024-11-21 09:45:00|11537.7|11532.7|11557.7|11552.7|11563.2|11558.2|11537.7|11532.7|173
1732182600000|2024-11-21 09:50:00|11558.2|11553.2|11557.2|11552.2|11561.2|11556.2|11550.2|11545.2|77
1732182900000|2024-11-21 09:55:00|11557.7|11552.7|11575.7|11570.7|11576.7|11571.7|11555.2|11550.2|75
1732183200000|2024-11-21 10:00:00|11575.2|11570.2|11575.2|11570.2|11582.2|11577.2|11568.2|11563.2|86
1732183500000|2024-11-21 10:05:00|11575.7|11570.7|11582.2|11577.2|11588.2|11583.2|11575.2|11570.2|64
1732183800000|2024-11-21 10:10:00|11581.7|11576.7|11563.7|11558.7|11583.2|11578.2|11560.7|11555.7|113
1732184100000|2024-11-21 10:15:00|11563.2|11558.2|11556.2|11551.2|11565.7|11560.7|11554.7|11549.7|55
1732184400000|2024-11-21 10:20:00|11555.7|11550.7|11552.2|11547.2|11559.2|11554.2|11547.2|11542.2|58
1732184700000|2024-11-21 10:25:00|11551.7|11546.7|11545.2|11540.2|11552.2|11547.2|11540.2|11535.2|52
1732185000000|2024-11-21 10:30:00|11544.7|11539.7|11550.7|11545.7|11557.2|11552.2|11542.7|11537.7|52
1732185300000|2024-11-21 10:35:00|11550.2|11545.2|11559.2|11554.2|11559.2|11554.2|11548.7|11543.7|36
1732185600000|2024-11-21 10:40:00|11558.7|11553.7|11561.2|11556.2|11567.2|11562.2|11557.2|11552.2|32
1732185900000|2024-11-21 10:45:00|11560.7|11555.7|11549.2|11544.2|11563.7|11558.7|11546.2|11541.2|35
1732186200000|2024-11-21 10:50:00|11549.7|11544.7|11549.7|11544.7|11561.2|11556.2|11549.2|11544.2|41
1732186500000|2024-11-21 10:55:00|11550.2|11545.2|11569.2|11564.2|11570.2|11565.2|11542.7|11537.7|129
1732186800000|2024-11-21 11:00:00|11568.2|11563.2|11567.2|11562.2|11578.7|11573.7|11565.2|11560.2|78
1732187100000|2024-11-21 11:05:00|11566.7|11561.7|11580.7|11575.7|11581.2|11576.2|11565.7|11560.7|61
1732187400000|2024-11-21 11:10:00|11579.7|11574.7|11588.2|11583.2|11588.2|11583.2|11575.7|11570.7|59
1732187700000|2024-11-21 11:15:00|11587.7|11582.7|11596.2|11591.2|11596.2|11591.2|11586.2|11581.2|43
1732188000000|2024-11-21 11:20:00|11595.7|11590.7|11598.7|11593.7|11601.2|11596.2|11591.7|11586.7|98
1732188300000|2024-11-21 11:25:00|11598.2|11593.2|11610.2|11605.2|11611.2|11606.2|11596.7|11591.7|50
1732188600000|2024-11-21 11:30:00|11609.7|11604.7|11609.2|11604.2|11612.2|11607.2|11601.7|11596.7|71
1732188900000|2024-11-21 11:35:00|11609.7|11604.7|11605.2|11600.2|11610.7|11605.7|11597.2|11592.2|61
1732189200000|2024-11-21 11:40:00|11604.7|11599.7|11607.2|11602.2|11608.7|11603.7|11595.7|11590.7|32
1732189500000|2024-11-21 11:45:00|11606.7|11601.7|11597.7|11592.7|11608.2|11603.2|11595.2|11590.2|106
1732189800000|2024-11-21 11:50:00|11598.2|11593.2|11599.2|11594.2|11603.2|11598.2|11595.7|11590.7|94
1732190100000|2024-11-21 11:55:00|11598.7|11593.7|11606.2|11601.2|11608.7|11603.7|11598.2|11593.2|41
1732190400000|2024-11-21 12:00:00|11603.2|11598.2|11617.7|11612.7|11618.2|11613.2|11601.7|11596.7|105
1732190700000|2024-11-21 12:05:00|11618.2|11613.2|11628.2|11623.2|11630.7|11625.7|11617.7|11612.7|79
1732191000000|2024-11-21 12:10:00|11628.7|11623.7|11617.2|11612.2|11630.7|11625.7|11615.7|11610.7|58
1732191300000|2024-11-21 12:15:00|11617.7|11612.7|11620.7|11615.7|11623.7|11618.7|11616.7|11611.7|48
1732191600000|2024-11-21 12:20:00|11621.2|11616.2|11619.2|11614.2|11626.2|11621.2|11618.2|11613.2|26
1732191900000|2024-11-21 12:25:00|11619.7|11614.7|11614.2|11609.2|11621.2|11616.2|11613.7|11608.7|73
1732192200000|2024-11-21 12:30:00|11614.7|11609.7|11618.2|11613.2|11621.2|11616.2|11612.7|11607.7|60
1732192500000|2024-11-21 12:35:00|11617.7|11612.7|11615.2|11610.2|11620.2|11615.2|11608.2|11603.2|28
1732192800000|2024-11-21 12:40:00|11613.8|11608.8|11621.3|11616.3|11621.8|11616.8|11610.8|11605.8|65
1732193100000|2024-11-21 12:45:00|11620.8|11615.8|11608.8|11603.8|11624.8|11619.8|11608.3|11603.3|68
1732193400000|2024-11-21 12:50:00|11608.3|11603.3|11599.8|11594.8|11609.8|11604.8|11598.8|11593.8|59
1732193700000|2024-11-21 12:55:00|11600.3|11595.3|11599.8|11594.8|11603.8|11598.8|11596.8|11591.8|55
1732194000000|2024-11-21 13:00:00|11600.8|11595.8|11610.8|11605.8|11614.8|11609.8|11600.8|11595.8|88
1732194300000|2024-11-21 13:05:00|11611.3|11606.3|11604.8|11599.8|11614.8|11609.8|11603.3|11598.3|18
1732194600000|2024-11-21 13:10:00|11605.3|11600.3|11613.3|11608.3|11618.8|11613.8|11603.8|11598.8|30
1732194900000|2024-11-21 13:15:00|11612.8|11607.8|11627.8|11622.8|11627.8|11622.8|11611.3|11606.3|127
1732195200000|2024-11-21 13:20:00|11628.3|11623.3|11620.8|11615.8|11628.8|11623.8|11617.3|11612.3|36
1732195500000|2024-11-21 13:25:00|11621.3|11616.3|11617.3|11612.3|11621.8|11616.8|11612.8|11607.8|36
1732195800000|2024-11-21 13:30:00|11618.3|11613.3|11611.8|11606.8|11620.3|11615.3|11608.8|11603.8|62
1732196100000|2024-11-21 13:35:00|11611.3|11606.3|11621.8|11616.8|11622.3|11617.3|11608.8|11603.8|25
1732196400000|2024-11-21 13:40:00|11621.3|11616.3|11621.8|11616.8|11625.3|11620.3|11616.3|11611.3|35
1732196700000|2024-11-21 13:45:00|11621.3|11616.3|11604.8|11599.8|11621.8|11616.8|11600.3|11595.3|35
1732197000000|2024-11-21 13:50:00|11604.3|11599.3|11592.3|11587.3|11605.8|11600.8|11591.3|11586.3|37
1732197300000|2024-11-21 13:55:00|11591.8|11586.8|11590.8|11585.8|11597.3|11592.3|11589.3|11584.3|36
1732197600000|2024-11-21 14:00:00|11591.8|11586.8|11582.3|11577.3|11593.3|11588.3|11576.3|11571.3|66
1732197900000|2024-11-21 14:05:00|11585.3|11580.3|11593.3|11588.3|11599.3|11594.3|11581.3|11576.3|49
1732198200000|2024-11-21 14:10:00|11593.8|11588.8|11598.8|11593.8|11601.8|11596.8|11592.3|11587.3|93
1732198500000|2024-11-21 14:15:00|11599.3|11594.3|11583.8|11578.8|11599.8|11594.8|11582.8|11577.8|151
1732198800000|2024-11-21 14:20:00|11584.3|11579.3|11582.8|11577.8|11586.8|11581.8|11581.8|11576.8|48
1732199100000|2024-11-21 14:25:00|11583.3|11578.3|11589.8|11584.8|11592.3|11587.3|11582.3|11577.3|84
1732199400000|2024-11-21 14:30:00|11589.3|11584.3|11554.8|11549.8|11589.3|11584.3|11552.8|11547.8|342
1732199700000|2024-11-21 14:35:00|11553.8|11548.8|11551.8|11546.8|11555.3|11550.3|11536.8|11531.8|161
1732200000000|2024-11-21 14:40:00|11552.3|11547.3|11590.8|11585.8|11590.8|11585.8|11552.3|11547.3|118
1732200300000|2024-11-21 14:45:00|11590.3|11585.3|11592.3|11587.3|11598.8|11593.8|11586.3|11581.3|121
1732200600000|2024-11-21 14:50:00|11592.8|11587.8|11573.8|11568.8|11594.8|11589.8|11569.3|11564.3|52
1732200900000|2024-11-21 14:55:00|11574.3|11569.3|11577.8|11572.8|11579.8|11574.8|11568.3|11563.3|22
1732201200000|2024-11-21 15:00:00|11582.3|11577.3|11561.8|11556.8|11582.3|11577.3|11557.8|11552.8|124
1732201500000|2024-11-21 15:05:00|11562.3|11557.3|11557.3|11552.3|11567.8|11562.8|11553.8|11548.8|163
1732201800000|2024-11-21 15:10:00|11559.6|11554.6|11593.1|11588.1|11593.1|11588.1|11555.1|11550.1|82
1732202100000|2024-11-21 15:15:00|11592.6|11587.6|11593.1|11588.1|11596.6|11591.6|11589.1|11584.1|50
1732202400000|2024-11-21 15:20:00|11593.6|11588.6|11586.1|11581.1|11596.1|11591.1|11576.1|11571.1|48
1732202700000|2024-11-21 15:25:00|11586.6|11581.6|11579.1|11574.1|11594.1|11589.1|11576.1|11571.1|70
1732203000000|2024-11-21 15:30:00|11579.6|11574.6|11585.6|11580.6|11592.1|11587.1|11578.1|11573.1|52
1732203300000|2024-11-21 15:35:00|11585.1|11580.1|11593.6|11588.6|11600.6|11595.6|11585.1|11580.1|49
1732203600000|2024-11-21 15:40:00|11593.1|11588.1|11599.6|11594.6|11608.6|11603.6|11593.1|11588.1|45
1732203900000|2024-11-21 15:45:00|11600.1|11595.1|11606.6|11601.6|11609.6|11604.6|11596.1|11591.1|34
1732204200000|2024-11-21 15:50:00|11607.1|11602.1|11617.1|11612.1|11617.1|11612.1|11606.1|11601.1|58
1732204500000|2024-11-21 15:55:00|11617.6|11612.6|11614.1|11609.1|11622.6|11617.6|11613.1|11608.1|93
1732204800000|2024-11-21 16:00:00|11615.1|11610.1|11621.1|11616.1|11621.1|11616.1|11612.6|11607.6|78
1732205100000|2024-11-21 16:05:00|11620.6|11615.6|11606.1|11601.1|11621.1|11616.1|11605.6|11600.6|98
1732205400000|2024-11-21 16:10:00|11605.6|11600.6|11609.1|11604.1|11610.6|11605.6|11602.1|11597.1|85
1732205700000|2024-11-21 16:15:00|11608.6|11603.6|11608.1|11603.1|11612.1|11607.1|11606.1|11601.1|92
1732206000000|2024-11-21 16:20:00|11608.6|11603.6|11614.1|11609.1|11615.1|11610.1|11606.6|11601.6|104
1732206300000|2024-11-21 16:25:00|11613.6|11608.6|11622.6|11617.6|11622.6|11617.6|11609.6|11604.6|341
1732206600000|2024-11-21 16:30:00|11621.1|11614.1|11618.1|11611.1|11622.1|11615.1|11614.1|11608.1|247
1732206900000|2024-11-21 16:35:00|11617.1|11610.1|11610.1|11603.1|11618.1|11610.1|11603.1|11596.1|165
1732207200000|2024-11-21 16:40:00|11611.1|11604.1|11616.1|11609.1|11616.1|11609.1|11609.1|11602.1|27
1732207500000|2024-11-21 16:45:00|11617.1|11608.1|11607.1|11600.1|11617.1|11611.1|11603.1|11596.1|38
1732207800000|2024-11-21 16:50:00|11608.1|11601.1|11609.1|11602.1|11611.1|11604.1|11606.1|11599.1|10
1732208100000|2024-11-21 16:55:00|11608.1|11601.1|11614.1|11607.1|11614.1|11607.1|11608.1|11601.1|4
1732208400000|2024-11-21 17:00:00|11613.1|11606.1|11605.1|11598.1|11613.1|11606.1|11605.1|11598.1|5
1732208700000|2024-11-21 17:05:00|11606.1|11599.1|11608.1|11601.1|11608.1|11601.1|11605.1|11598.1|18
1732209000000|2024-11-21 17:10:00|11609.1|11602.1|11609.1|11602.1|11610.1|11603.1|11601.1|11594.1|16
1732209300000|2024-11-21 17:15:00|11610.1|11603.1|11611.1|11604.1|11612.1|11605.1|11606.1|11599.1|16
1732209600000|2024-11-21 17:20:00|11610.1|11603.1|11614.1|11607.1|11614.1|11607.1|11607.1|11600.1|8
1732209900000|2024-11-21 17:25:00|11613.1|11606.1|11618.1|11611.1|11622.1|11615.1|11613.1|11606.1|10
1732210200000|2024-11-21 17:30:00|11619.1|11610.1|11620.1|11614.1|11621.1|11614.1|11617.1|11610.1|0
1732210500000|2024-11-21 17:35:00|11621.1|11613.1|11624.1|11616.1|11625.1|11617.1|11619.1|11612.1|12
1732210800000|2024-11-21 17:40:00|11623.1|11617.1|11624.1|11617.1|11625.1|11618.1|11623.1|11616.1|13
1732211100000|2024-11-21 17:45:00|11625.1|11618.1|11629.1|11622.1|11631.1|11625.1|11625.1|11618.1|17
1732211400000|2024-11-21 17:50:00|11630.1|11623.1|11628.1|11621.1|11631.1|11624.1|11628.1|11621.1|12
1732211700000|2024-11-21 17:55:00|11627.1|11620.1|11625.1|11618.1|11627.1|11620.1|11624.1|11617.1|5
1732212000000|2024-11-21 18:00:00|11626.1|11619.1|11627.1|11620.1|11628.1|11621.1|11625.1|11618.1|4
1732212300000|2024-11-21 18:05:00|11628.1|11621.1|11631.1|11625.1|11633.1|11626.1|11628.1|11621.1|31
1732212600000|2024-11-21 18:10:00|11632.1|11626.1|11634.1|11627.1|11634.1|11627.1|11631.1|11624.1|15
1732212900000|2024-11-21 18:15:00|11633.1|11626.1|11632.1|11625.1|11634.1|11627.1|11630.1|11623.1|16
1732213200000|2024-11-21 18:20:00|11631.1|11623.1|11632.1|11625.1|11633.1|11626.1|11630.1|11623.1|10
1732213500000|2024-11-21 18:25:00|11633.1|11626.1|11636.1|11629.1|11638.1|11629.1|11631.1|11624.1|10
1732213800000|2024-11-21 18:30:00|11635.1|11628.1|11636.1|11629.1|11639.1|11630.1|11635.1|11628.1|8
1732214100000|2024-11-21 18:35:00|11637.1|11628.1|11633.1|11625.1|11637.1|11628.1|11632.1|11625.1|4
1732214400000|2024-11-21 18:40:00|11632.1|11626.1|11632.1|11625.1|11632.1|11626.1|11631.1|11621.1|1
1732214700000|2024-11-21 18:45:00|11634.1|11626.1|11630.1|11622.1|11634.1|11627.1|11630.1|11622.1|4
1732215000000|2024-11-21 18:50:00|11631.1|11623.1|11630.1|11622.1|11631.1|11623.1|11627.1|11619.1|10
1732215300000|2024-11-21 18:55:00|11629.1|11623.1|11634.2|11622.2|11635.1|11625.1|11629.1|11621.1|9
1732215600000|2024-11-21 19:00:00|11634.1|11622.1|11635.9|11623.9|11636.4|11624.4|11634.1|11622.1|0
1732215900000|2024-11-21 19:05:00|11635.8|11623.8|11631.4|11619.4|11635.9|11623.9|11629.2|11617.2|0
1732216200000|2024-11-21 19:10:00|11631.3|11619.3|11631.5|11619.5|11633.6|11621.6|11629.1|11617.1|0
1732216500000|2024-11-21 19:15:00|11631.4|11619.4|11626.9|11614.9|11631.5|11619.5|11626.9|11614.9|0
1732216800000|2024-11-21 19:20:00|11627|11615|11635.9|11623.9|11638.1|11626.1|11626.9|11614.9|0
1732217100000|2024-11-21 19:25:00|11638|11626|11638.1|11626.1|11638.2|11626.2|11633.7|11621.7|0
1732217400000|2024-11-21 19:30:00|11636|11624|11633.8|11621.8|11638.1|11626.1|11633.6|11621.6|0
1732217700000|2024-11-21 19:35:00|11635.9|11623.9|11638.2|11626.2|11638.2|11626.2|11633.7|11621.7|0
1732218000000|2024-11-21 19:40:00|11636|11624|11636|11624|11638.2|11626.2|11635.9|11623.9|0
1732218300000|2024-11-21 19:45:00|11635.9|11623.9|11633.8|11621.8|11636|11624|11631.6|11619.6|0
1732218600000|2024-11-21 19:50:00|11632.7|11620.7|11635.9|11623.9|11635.9|11623.9|11630.4|11618.4|0
1732218900000|2024-11-21 19:55:00|11638.1|11626.1|11636.1|11624.1|11638.1|11626.1|11636|11624|0
1732219200000|2024-11-21 20:00:00|11636|11624|11638.3|11626.3|11638.4|11626.4|11633.9|11621.9|0
1732219500000|2024-11-21 20:05:00|11638.2|11626.2|11645.9|11633.9|11645.9|11633.9|11638.2|11626.2|0
1732219800000|2024-11-21 20:10:00|11643.7|11631.7|11641.3|11629.3|11645.9|11633.9|11641.3|11629.3|0
1732220100000|2024-11-21 20:15:00|11641.4|11629.4|11643.5|11631.5|11643.5|11631.5|11641.3|11629.3|0
1732220400000|2024-11-21 20:20:00|11643.4|11631.4|11643.4|11631.4|11643.5|11631.5|11641.3|11629.3|0
1732220700000|2024-11-21 20:25:00|11642.4|11630.4|11645.6|11633.6|11645.6|11633.6|11641.3|11629.3|0
1732221000000|2024-11-21 20:30:00|11643.5|11631.5|11641.2|11629.2|11645.6|11633.6|11641.1|11629.1|0
1732221300000|2024-11-21 20:35:00|11641.1|11629.1|11641|11629|11641.2|11629.2|11636.6|11624.6|0
1732221600000|2024-11-21 20:40:00|11640|11628|11641|11629|11641.1|11629.1|11638.7|11626.7|0
1732221900000|2024-11-21 20:45:00|11634|11622|11634.1|11622.1|11636.2|11624.2|11631.9|11619.9|0
1732222200000|2024-11-21 20:50:00|11631.9|11619.9|11633.9|11621.9|11634|11622|11629.6|11617.6|0
1732222500000|2024-11-21 20:55:00|11631.8|11619.8|11642.2|11630.2|11644.3|11632.3|11631.7|11619.7|0
1732222800000|2024-11-21 21:00:00|11643.5|11631.5|11645.8|11633.8|11646.9|11634.9|11642.9|11630.9|0
1732223100000|2024-11-21 21:05:00|11645.7|11633.7|11640.7|11628.7|11645.7|11633.7|11639.6|11627.6|0
1732223400000|2024-11-21 21:10:00|11640.3|11628.3|11639.6|11627.6|11641.8|11629.8|11639.2|11627.2|0
1732223700000|2024-11-21 21:15:00|11639.7|11627.7|11638.5|11626.5|11640.1|11628.1|11638.3|11626.3|0
1732224000000|2024-11-21 21:20:00|11638.6|11626.6|11636.5|11624.5|11639.6|11627.6|11635|11623|0
1732224300000|2024-11-21 21:25:00|11636.3|11624.3|11635.5|11623.5|11636.3|11624.3|11634.7|11622.7|0
1732224600000|2024-11-21 21:30:00|11635.3|11623.3|11637|11625|11638.1|11626.1|11635.3|11623.3|0
1732224900000|2024-11-21 21:35:00|11637.2|11625.2|11636.3|11624.3|11638.3|11626.3|11635.6|11623.6|0
1732225200000|2024-11-21 21:40:00|11636.1|11624.1|11636.3|11624.3|11636.3|11624.3|11634.5|11622.5|0
1732225500000|2024-11-21 21:45:00|11635.9|11623.9|11636.5|11624.5|11636.7|11624.7|11634.8|11622.8|0
1732225800000|2024-11-21 21:50:00|11636.7|11624.7|11637|11625|11639|11627|11636.3|11624.3|0
1732226100000|2024-11-21 21:55:00|11636.9|11624.9|11635.4|11623.4|11637|11625|11635|11623|0
1732226400000|2024-11-21 22:00:00|11635.6|11623.6|11635|11623|11635.9|11623.9|11635|11623|0
1732226700000|2024-11-21 22:05:00|11634.7|11622.7|11633.6|11621.6|11635.4|11623.4|11633.6|11621.6|0
1732227000000|2024-11-21 22:10:00|11633.9|11621.9|11634.7|11622.7|11635.4|11623.4|11633.4|11621.4|0
1732227300000|2024-11-21 22:15:00|11634.8|11622.8|11635|11623|11635|11623|11634.8|11622.8|0
1732227600000|2024-11-21 22:20:00|11634.8|11622.8|11635.2|11623.2|11635.2|11623.2|11634.5|11622.5|0
1732228200000|2024-11-21 22:30:00|11635.6|11623.6|11634.8|11622.8|11635.6|11623.6|11634.8|11622.8|0
1732228500000|2024-11-21 22:35:00|11635|11623|11635|11623|11635|11623|11634.7|11622.7|0
1732228800000|2024-11-21 22:40:00|11634.7|11622.7|11634.3|11622.3|11635.4|11623.4|11634.3|11622.3|0
1732229400000|2024-11-21 22:50:00|11633.9|11621.9|11633.9|11621.9|11633.9|11621.9|11633.9|11621.9|0
1732229700000|2024-11-21 22:55:00|11634.1|11622.1|11633.9|11621.9|11634.1|11622.1|11633.6|11621.6|0
1732230000000|2024-11-21 23:00:00|11633.6|11621.6|11632.1|11620.1|11633.6|11621.6|11628.3|11616.3|0
1732230300000|2024-11-21 23:05:00|11632.3|11620.3|11631.9|11619.9|11633.2|11621.2|11631|11619|0
1732230600000|2024-11-21 23:10:00|11632.1|11620.1|11631.2|11619.2|11634.1|11622.1|11630.5|11618.5|0
1732230900000|2024-11-21 23:15:00|11631.4|11619.4|11630.5|11618.5|11631.9|11619.9|11630.1|11618.1|0
1732231200000|2024-11-21 23:20:00|11630.3|11618.3|11631.9|11619.9|11632.1|11620.1|11628.8|11616.8|0
1732231500000|2024-11-21 23:25:00|11632.1|11620.1|11635.4|11623.4|11635.9|11623.9|11632.1|11620.1|0
1732231800000|2024-11-21 23:30:00|11635.6|11623.6|11636.5|11624.5|11637.2|11625.2|11635.2|11623.2|0
1732232100000|2024-11-21 23:35:00|11636.7|11624.7|11635|11623|11637.6|11625.6|11634.8|11622.8|0
1732232400000|2024-11-21 23:40:00|11635.2|11623.2|11634.8|11622.8|11635.9|11623.9|11634.5|11622.5|0
1732232700000|2024-11-21 23:45:00|11634.7|11622.7|11632.8|11620.8|11634.7|11622.7|11632.8|11620.8|0
1732233000000|2024-11-21 23:50:00|11632.7|11620.7|11631.2|11619.2|11632.7|11620.7|11628.1|11616.1|0
1732233300000|2024-11-21 23:55:00|11631.4|11619.4|11631.7|11619.7|11633.4|11621.4|11631|11619|0
1732233600000|2024-11-22 00:00:00|11631.9|11619.9|11637|11625|11637.2|11625.2|11629|11617|0
1732233900000|2024-11-22 00:05:00|11636.7|11624.7|11636.3|11624.3|11638.7|11626.7|11635.2|11623.2|0
1732234200000|2024-11-22 00:10:00|11636.1|11624.1|11634.8|11622.8|11636.5|11624.5|11633|11621|0
1732234500000|2024-11-22 00:15:00|11634.7|11622.7|11630.4|11618.4|11634.7|11622.7|11626|11614|0
1732234800000|2024-11-22 00:20:00|11632.5|11620.5|11636.7|11624.7|11636.7|11624.7|11632.4|11620.4|0
1732235100000|2024-11-22 00:25:00|11635.6|11623.6|11638.9|11626.9|11638.9|11626.9|11635.6|11623.6|0
1732235400000|2024-11-22 00:30:00|11638.8|11626.8|11636.6|11624.6|11638.9|11626.9|11634.4|11622.4|0
1732235700000|2024-11-22 00:35:00|11637.7|11625.7|11636.6|11624.6|11640.9|11628.9|11636.6|11624.6|0
1732236000000|2024-11-22 00:40:00|11635.5|11623.5|11634.4|11622.4|11636.6|11624.6|11634.4|11622.4|0
1732236300000|2024-11-22 00:45:00|11633.3|11621.3|11630.1|11618.1|11633.4|11621.4|11630.1|11618.1|0
1732236600000|2024-11-22 00:50:00|11631.2|11619.2|11632.3|11620.3|11634.5|11622.5|11631.2|11619.2|0
1732236900000|2024-11-22 00:55:00|11632.4|11620.4|11634.4|11622.4|11635.6|11623.6|11632.3|11620.3|0
1732237200000|2024-11-22 01:00:00|11635.5|11623.5|11636.5|11624.5|11645.2|11633.2|11635.5|11623.5|0
1732237500000|2024-11-22 01:05:00|11636.6|11624.6|11645.2|11633.2|11646.3|11634.3|11636.5|11624.5|0
1732237800000|2024-11-22 01:10:00|11646.3|11634.3|11652.7|11640.7|11652.7|11640.7|11644.1|11632.1|0
1732238100000|2024-11-22 01:15:00|11650.6|11638.6|11652.7|11640.7|11654.9|11642.9|11649.5|11637.5|0
1732238400000|2024-11-22 01:20:00|11652.8|11640.8|11656.1|11644.1|11657.2|11645.2|11652.7|11640.7|0
1732238700000|2024-11-22 01:25:00|11655|11643|11661.5|11649.5|11661.5|11649.5|11655|11643|0
1732239000000|2024-11-22 01:30:00|11662.6|11650.6|11658.9|11646.9|11665.4|11653.4|11658.9|11646.9|0
1732239300000|2024-11-22 01:35:00|11661.1|11649.1|11659|11647|11663.2|11651.2|11659|11647|0
1732239600000|2024-11-22 01:40:00|11658.9|11646.9|11658.9|11646.9|11661.1|11649.1|11656.8|11644.8|0
1732239900000|2024-11-22 01:45:00|11656.8|11644.8|11654.6|11642.6|11658.9|11646.9|11654.6|11642.6|0
1732240200000|2024-11-22 01:50:00|11655.7|11643.7|11658.9|11646.9|11661.1|11649.1|11655.7|11643.7|0
1732240500000|2024-11-22 01:55:00|11660|11648|11655.7|11643.7|11660|11648|11654.6|11642.6|0
1732240800000|2024-11-22 02:00:00|11656.7|11644.7|11655.7|11643.7|11661|11649|11654.6|11642.6|0
1732241100000|2024-11-22 02:05:00|11654.6|11642.6|11647.1|11635.1|11656.8|11644.8|11647.1|11635.1|0
1732241400000|2024-11-22 02:10:00|11646|11634|11644|11632|11647.1|11635.1|11642.9|11630.9|0
1732241700000|2024-11-22 02:15:00|11645|11633|11648.2|11636.2|11650.4|11638.4|11644|11632|0
1732242000000|2024-11-22 02:20:00|11649.3|11637.3|11649.3|11637.3|11654.6|11642.6|11648.2|11636.2|0
1732242300000|2024-11-22 02:25:00|11650.3|11638.3|11650.4|11638.4|11654.7|11642.7|11650.3|11638.3|0
1732242600000|2024-11-22 02:30:00|11651.4|11639.4|11652.6|11640.6|11654.8|11642.8|11648.3|11636.3|0
1732242900000|2024-11-22 02:35:00|11653.7|11641.7|11654.9|11642.9|11656.9|11644.9|11650.5|11638.5|0
1732243200000|2024-11-22 02:40:00|11655|11643|11653.8|11641.8|11655|11643|11648.5|11636.5|0
1732243500000|2024-11-22 02:45:00|11654.9|11642.9|11656|11644|11656|11644|11652.7|11640.7|0
1732243800000|2024-11-22 02:50:00|11654.9|11642.9|11658.1|11646.1|11658.1|11646.1|11654.9|11642.9|0
1732244100000|2024-11-22 02:55:00|11659.2|11647.2|11659.1|11647.1|11660.2|11648.2|11659.1|11647.1|0
1732244400000|2024-11-22 03:00:00|11660.2|11648.2|11661.3|11649.3|11661.3|11649.3|11659.1|11647.1|0
1732244700000|2024-11-22 03:05:00|11660.2|11648.2|11661.4|11649.4|11662.4|11650.4|11659.1|11647.1|0
1732245000000|2024-11-22 03:10:00|11662.4|11650.4|11663.6|11651.6|11663.6|11651.6|11661.4|11649.4|0
1732245300000|2024-11-22 03:15:00|11663.7|11651.7|11663.6|11651.6|11663.7|11651.7|11661.5|11649.5|0
1732245600000|2024-11-22 03:20:00|11664.7|11652.7|11667.8|11655.8|11667.9|11655.9|11664.7|11652.7|0
1732245900000|2024-11-22 03:25:00|11666.7|11654.7|11662.4|11650.4|11667.9|11655.9|11661.3|11649.3|0
1732246200000|2024-11-22 03:30:00|11661.4|11649.4|11654.8|11642.8|11662.4|11650.4|11654.7|11642.7|0
1732246500000|2024-11-22 03:35:00|11655.8|11643.8|11649.2|11637.2|11659|11647|11648.1|11636.1|0
1732246800000|2024-11-22 03:40:00|11650.3|11638.3|11641.6|11629.6|11650.3|11638.3|11639.4|11627.4|0
1732247100000|2024-11-22 03:45:00|11641.7|11629.7|11648.1|11636.1|11650.2|11638.2|11641.6|11629.6|0
1732247400000|2024-11-22 03:50:00|11649.2|11637.2|11651.3|11639.3|11652.4|11640.4|11645.9|11633.9|0
1732247700000|2024-11-22 03:55:00|11650.2|11638.2|11653.5|11641.5|11654.6|11642.6|11650.2|11638.2|0
1732248000000|2024-11-22 04:00:00|11654.6|11642.6|11661.1|11649.1|11661.1|11649.1|11653.5|11641.5|0
1732248300000|2024-11-22 04:05:00|11662.1|11650.1|11652.4|11640.4|11663.2|11651.2|11649.2|11637.2|0
1732248600000|2024-11-22 04:10:00|11651.3|11639.3|11648.2|11636.2|11655.7|11643.7|11648.2|11636.2|0
1732248900000|2024-11-22 04:15:00|11649.3|11637.3|11654.6|11642.6|11654.6|11642.6|11648.2|11636.2|0
1732249200000|2024-11-22 04:20:00|11655.7|11643.7|11654.6|11642.6|11658.9|11646.9|11652.5|11640.5|0
1732249500000|2024-11-22 04:25:00|11654.7|11642.7|11651.5|11639.5|11655.7|11643.7|11648.2|11636.2|0
1732249800000|2024-11-22 04:30:00|11652.5|11640.5|11656.9|11644.9|11656.9|11644.9|11652.5|11640.5|0
1732250100000|2024-11-22 04:35:00|11655.8|11643.8|11654.8|11642.8|11659.1|11647.1|11654.7|11642.7|0
1732250400000|2024-11-22 04:40:00|11654.9|11642.9|11649.5|11637.5|11654.9|11642.9|11648.4|11636.4|0
1732250700000|2024-11-22 04:45:00|11650.5|11638.5|11648.4|11636.4|11650.5|11638.5|11646.2|11634.2|0
1732251000000|2024-11-22 04:50:00|11649.4|11637.4|11652.7|11640.7|11652.7|11640.7|11649.4|11637.4|0
1732251300000|2024-11-22 04:55:00|11652.6|11640.6|11650.5|11638.5|11652.6|11640.6|11650.5|11638.5|0
1732251600000|2024-11-22 05:00:00|11651.6|11639.6|11649.4|11637.4|11654.8|11642.8|11647.2|11635.2|0
1732251900000|2024-11-22 05:05:00|11650.5|11638.5|11648.4|11636.4|11651.6|11639.6|11646.2|11634.2|0
1732252200000|2024-11-22 05:10:00|11649.4|11637.4|11644.1|11632.1|11649.5|11637.5|11644.1|11632.1|0
1732252500000|2024-11-22 05:15:00|11643|11631|11633.2|11621.2|11644.1|11632.1|11633.2|11621.2|0
1732252800000|2024-11-22 05:20:00|11635.4|11623.4|11637.5|11625.5|11637.6|11625.6|11633.2|11621.2|0
1732253100000|2024-11-22 05:25:00|11638.6|11626.6|11643.9|11631.9|11644|11632|11637.5|11625.5|0
1732253400000|2024-11-22 05:30:00|11644|11632|11641.8|11629.8|11646.1|11634.1|11639.6|11627.6|0
1732253700000|2024-11-22 05:35:00|11639.6|11627.6|11641.8|11629.8|11643.9|11631.9|11639.6|11627.6|0
1732254000000|2024-11-22 05:40:00|11642.9|11630.9|11643.9|11631.9|11646.1|11634.1|11639.6|11627.6|0
1732254300000|2024-11-22 05:45:00|11642.9|11630.9|11630|11618|11643.9|11631.9|11628.9|11616.9|0
1732254600000|2024-11-22 05:50:00|11629|11617|11632.1|11620.1|11633.2|11621.2|11628.9|11616.9|0
1732254900000|2024-11-22 05:55:00|11633.2|11621.2|11626.7|11614.7|11633.2|11621.2|11625.6|11613.6|0
1732255200000|2024-11-22 06:00:00|11625.7|11613.7|11632.3|11620.3|11633.3|11621.3|11623.6|11611.6|0
1732255500000|2024-11-22 06:05:00|11631.2|11619.2|11634.5|11622.5|11635.6|11623.6|11629.1|11617.1|0
1732255800000|2024-11-22 06:10:00|11635.6|11623.6|11635.6|11623.6|11636.7|11624.7|11631.3|11619.3|0
1732256100000|2024-11-22 06:15:00|11634.6|11622.6|11640|11628|11640|11628|11634.6|11622.6|0
1732256400000|2024-11-22 06:20:00|11641|11629|11644.3|11632.3|11644.3|11632.3|11640|11628|0
1732256700000|2024-11-22 06:25:00|11643.2|11631.2|11643.1|11631.1|11646.4|11634.4|11642.1|11630.1|0
1732257000000|2024-11-22 06:30:00|11642.1|11630.1|11642|11630|11642.1|11630.1|11638.8|11626.8|0
1732257300000|2024-11-22 06:35:00|11641|11629|11636.7|11624.7|11641|11629|11634.6|11622.6|0
1732257600000|2024-11-22 06:40:00|11636.8|11624.8|11636.7|11624.7|11637.8|11625.8|11634.6|11622.6|0
1732257900000|2024-11-22 06:45:00|11635.7|11623.7|11641|11629|11646.3|11634.3|11635.6|11623.6|0
1732258200000|2024-11-22 06:50:00|11642|11630|11635.6|11623.6|11642.1|11630.1|11635.6|11623.6|0
1732258500000|2024-11-22 06:55:00|11635.7|11623.7|11633.6|11621.6|11637.8|11625.8|11631.4|11619.4|0
1732258800000|2024-11-22 07:00:00|11633.5|11621.5|11624.2|11619.2|11641.2|11636.2|11617.7|11612.7|67
1732259100000|2024-11-22 07:05:00|11623.7|11618.7|11627.7|11622.7|11628.2|11623.2|11623.7|11618.7|1
1732259400000|2024-11-22 07:10:00|11628.2|11623.2|11634.7|11629.7|11635.2|11630.2|11628.2|11623.2|5
1732259700000|2024-11-22 07:15:00|11634.2|11629.2|11638.2|11633.2|11638.7|11633.7|11632.7|11627.7|8
1732260000000|2024-11-22 07:20:00|11637.7|11632.7|11639.7|11634.7|11641.7|11636.7|11633.7|11628.7|17
1732260300000|2024-11-22 07:25:00|11639.2|11634.2|11640.7|11635.7|11642.2|11637.2|11638.2|11633.2|8
1732260600000|2024-11-22 07:30:00|11641.2|11636.2|11645.2|11640.2|11646.7|11641.7|11640.2|11635.2|9
1732260900000|2024-11-22 07:35:00|11645.7|11640.7|11661.7|11656.7|11661.7|11656.7|11645.7|11640.7|31
1732261200000|2024-11-22 07:40:00|11661.2|11656.2|11656.7|11651.7|11662.7|11657.7|11649.7|11644.7|4
1732261500000|2024-11-22 07:45:00|11656.2|11651.2|11661.2|11656.2|11661.7|11656.7|11649.7|11644.7|3
1732261800000|2024-11-22 07:50:00|11660.7|11655.7|11652.7|11647.7|11663.2|11658.2|11652.7|11647.7|13
1732262100000|2024-11-22 07:55:00|11651.7|11646.7|11630.7|11625.7|11660.7|11655.7|11623.7|11618.7|110
1732262400000|2024-11-22 08:00:00|11632.7|11627.7|11660.2|11655.2|11665.7|11660.7|11631.7|11626.7|453
1732262700000|2024-11-22 08:05:00|11661.2|11656.2|11676.2|11671.2|11681.2|11676.2|11661.2|11656.2|350
1732263000000|2024-11-22 08:10:00|11674.2|11669.2|11664.7|11659.7|11678.2|11673.2|11658.7|11653.7|180
1732263300000|2024-11-22 08:15:00|11653.7|11648.7|11640.2|11635.2|11656.2|11651.2|11634.7|11629.7|271
1732263600000|2024-11-22 08:20:00|11640.7|11635.7|11648.2|11643.2|11655.2|11650.2|11639.7|11634.7|206
1732263900000|2024-11-22 08:25:00|11647.7|11642.7|11642.2|11637.2|11652.7|11647.7|11633.7|11628.7|102
1732264200000|2024-11-22 08:30:00|11641.7|11636.7|11644.2|11639.2|11650.7|11645.7|11635.7|11630.7|83
1732264500000|2024-11-22 08:35:00|11641.7|11636.7|11639.2|11634.2|11656.2|11651.2|11637.2|11632.2|106
1732264800000|2024-11-22 08:40:00|11638.6|11633.6|11649.6|11644.6|11655.1|11650.1|11638.1|11633.1|78
1732265100000|2024-11-22 08:45:00|11650.1|11645.1|11654.1|11649.1|11655.1|11650.1|11638.6|11633.6|64
1732265400000|2024-11-22 08:50:00|11655.6|11650.6|11651.1|11646.1|11660.6|11655.6|11648.6|11643.6|94
1732265700000|2024-11-22 08:55:00|11650.6|11645.6|11646.6|11641.6|11655.6|11650.6|11644.1|11639.1|72
1732266000000|2024-11-22 09:00:00|11646.1|11641.1|11642.6|11637.6|11646.1|11641.1|11630.1|11625.1|190
1732266300000|2024-11-22 09:05:00|11641.6|11636.6|11622.6|11617.6|11644.6|11639.6|11621.1|11616.1|143
1732266600000|2024-11-22 09:10:00|11622.1|11617.1|11614.1|11609.1|11624.6|11619.6|11611.1|11606.1|141
1732266900000|2024-11-22 09:15:00|11614.6|11609.6|11595.6|11590.6|11622.6|11617.6|11594.6|11589.6|176
1732267200000|2024-11-22 09:20:00|11596.1|11591.1|11575.6|11570.6|11597.6|11592.6|11572.1|11567.1|208
1732267500000|2024-11-22 09:25:00|11575.1|11570.1|11548.1|11543.1|11575.6|11570.6|11539.6|11534.6|432
1732267800000|2024-11-22 09:30:00|11548.6|11543.6|11537.1|11532.1|11548.6|11543.6|11521.6|11516.6|181
1732268100000|2024-11-22 09:35:00|11537.6|11532.6|11556.6|11551.6|11558.6|11553.6|11536.6|11531.6|90
1732268400000|2024-11-22 09:40:00|11557.6|11552.6|11554.1|11549.1|11571.1|11566.1|11552.1|11547.1|104
1732268700000|2024-11-22 09:45:00|11553.6|11548.6|11555.6|11550.6|11559.1|11554.1|11545.6|11540.6|55
1732269000000|2024-11-22 09:50:00|11555.1|11550.1|11574.1|11569.1|11575.6|11570.6|11547.1|11542.1|79
1732269300000|2024-11-22 09:55:00|11573.6|11568.6|11587.1|11582.1|11587.6|11582.6|11563.1|11558.1|67
1732269600000|2024-11-22 10:00:00|11587.6|11582.6|11578.1|11573.1|11588.1|11583.1|11571.1|11566.1|80
1732269900000|2024-11-22 10:05:00|11577.6|11572.6|11563.1|11558.1|11586.6|11581.6|11562.1|11557.1|75
1732270200000|2024-11-22 10:10:00|11563.6|11558.6|11553.6|11548.6|11564.6|11559.6|11542.6|11537.6|99
1732270500000|2024-11-22 10:15:00|11553.1|11548.1|11568.6|11563.6|11572.6|11567.6|11552.6|11547.6|75
1732270800000|2024-11-22 10:20:00|11567.6|11562.6|11567.1|11562.1|11571.6|11566.6|11562.6|11557.6|70
1732271100000|2024-11-22 10:25:00|11566.6|11561.6|11570.6|11565.6|11579.6|11574.6|11563.1|11558.1|77
1732271400000|2024-11-22 10:30:00|11571.1|11566.1|11590.6|11585.6|11591.6|11586.6|11567.6|11562.6|63
1732271700000|2024-11-22 10:35:00|11590.1|11585.1|11591.6|11586.6|11596.1|11591.1|11583.6|11578.6|41
1732272000000|2024-11-22 10:40:00|11591.1|11586.1|11602.6|11597.6|11602.6|11597.6|11582.1|11577.1|41
1732272300000|2024-11-22 10:45:00|11602.1|11597.1|11597.6|11592.6|11603.6|11598.6|11597.1|11592.1|54
1732272600000|2024-11-22 10:50:00|11598.6|11593.6|11603.6|11598.6|11606.6|11601.6|11592.6|11587.6|107
1732272900000|2024-11-22 10:55:00|11600.6|11595.6|11588.1|11583.1|11600.6|11595.6|11585.1|11580.1|92
1732273200000|2024-11-22 11:00:00|11588.6|11583.6|11590.6|11585.6|11593.6|11588.6|11580.1|11575.1|48
1732273500000|2024-11-22 11:05:00|11590.1|11585.1|11583.6|11578.6|11598.6|11593.6|11582.1|11577.1|26
1732273800000|2024-11-22 11:10:00|11584.1|11579.1|11566.1|11561.1|11586.6|11581.6|11564.6|11559.6|26
1732274100000|2024-11-22 11:15:00|11566.6|11561.6|11578.6|11573.6|11581.1|11576.1|11563.6|11558.6|24
1732274400000|2024-11-22 11:20:00|11578.1|11573.1|11577.6|11572.6|11580.6|11575.6|11572.6|11567.6|24
1732274700000|2024-11-22 11:25:00|11578.1|11573.1|11573.1|11568.1|11579.6|11574.6|11571.6|11566.6|37
1732275000000|2024-11-22 11:30:00|11573.6|11568.6|11574.6|11569.6|11578.6|11573.6|11571.6|11566.6|28
1732275300000|2024-11-22 11:35:00|11574.1|11569.1|11568.6|11563.6|11576.6|11571.6|11567.1|11562.1|15
1732275600000|2024-11-22 11:40:00|11568.1|11563.1|11564.6|11559.6|11577.1|11572.1|11563.6|11558.6|32
1732275900000|2024-11-22 11:45:00|11564.1|11559.1|11558.6|11553.6|11564.6|11559.6|11557.1|11552.1|31
1732276200000|2024-11-22 11:50:00|11559.1|11554.1|11570.1|11565.1|11571.1|11566.1|11557.6|11552.6|13
1732276500000|2024-11-22 11:55:00|11569.6|11564.6|11573.6|11568.6|11575.1|11570.1|11567.6|11562.6|21
1732276800000|2024-11-22 12:00:00|11574.6|11569.6|11579.6|11574.6|11585.6|11580.6|11574.6|11569.6|28
1732277100000|2024-11-22 12:05:00|11580.1|11575.1|11585.6|11580.6|11585.6|11580.6|11575.6|11570.6|24
1732277400000|2024-11-22 12:10:00|11586.1|11581.1|11587.1|11582.1|11587.6|11582.6|11581.1|11576.1|46
1732277700000|2024-11-22 12:15:00|11588.6|11583.6|11598.6|11593.6|11599.1|11594.1|11585.6|11580.6|118
1732278000000|2024-11-22 12:20:00|11598.1|11593.1|11609.6|11604.6|11611.6|11606.6|11597.6|11592.6|53
1732278300000|2024-11-22 12:25:00|11609.1|11604.1|11617.6|11612.6|11618.6|11613.6|11608.6|11603.6|47
1732278600000|2024-11-22 12:30:00|11618.1|11613.1|11601.6|11596.6|11618.6|11613.6|11601.1|11596.1|91
1732278900000|2024-11-22 12:35:00|11602.1|11597.1|11599.1|11594.1|11607.6|11602.6|11596.1|11591.1|19
1732279200000|2024-11-22 12:40:00|11599.6|11594.6|11598.6|11593.6|11600.6|11595.6|11594.6|11589.6|17
1732279500000|2024-11-22 12:45:00|11599.1|11594.1|11596.6|11591.6|11606.6|11601.6|11594.6|11589.6|41
1732279800000|2024-11-22 12:50:00|11596.1|11591.1|11601.6|11596.6|11602.6|11597.6|11594.6|11589.6|18
1732280100000|2024-11-22 12:55:00|11601.1|11596.1|11601.6|11596.6|11606.6|11601.6|11600.1|11595.1|27
1732280400000|2024-11-22 13:00:00|11602.1|11597.1|11609.1|11604.1|11610.1|11605.1|11599.6|11594.6|26
1732280700000|2024-11-22 13:05:00|11609.6|11604.6|11614.6|11609.6|11617.6|11612.6|11608.6|11603.6|22
1732281000000|2024-11-22 13:10:00|11615.1|11610.1|11615.6|11610.6|11624.6|11619.6|11611.6|11606.6|32
1732281300000|2024-11-22 13:15:00|11615.1|11610.1|11611.6|11606.6|11621.1|11616.1|11607.6|11602.6|25
1732281600000|2024-11-22 13:20:00|11612.1|11607.1|11626.1|11621.1|11626.6|11621.6|11609.6|11604.6|32
1732281900000|2024-11-22 13:25:00|11625.6|11620.6|11630.6|11625.6|11631.6|11626.6|11624.6|11619.6|21
1732282200000|2024-11-22 13:30:00|11630.1|11625.1|11627.6|11622.6|11632.1|11627.1|11624.6|11619.6|27
1732282500000|2024-11-22 13:35:00|11627.1|11622.1|11617.6|11612.6|11628.1|11623.1|11617.6|11612.6|28
1732282800000|2024-11-22 13:40:00|11617.1|11612.1|11598.6|11593.6|11617.1|11612.1|11597.6|11592.6|28
1732283100000|2024-11-22 13:45:00|11599.1|11594.1|11613.6|11608.6|11613.6|11608.6|11597.1|11592.1|19
1732283400000|2024-11-22 13:50:00|11613.1|11608.1|11607.6|11602.6|11613.6|11608.6|11604.1|11599.1|12
1732283700000|2024-11-22 13:55:00|11607.1|11602.1|11607.1|11602.1|11610.6|11605.6|11605.1|11600.1|20
1732284000000|2024-11-22 14:00:00|11606.6|11601.6|11606.6|11601.6|11607.1|11602.1|11600.1|11595.1|25
1732284300000|2024-11-22 14:05:00|11607.1|11602.1|11613.1|11608.1|11613.6|11608.6|11605.1|11600.1|18
1732284600000|2024-11-22 14:10:00|11613.6|11608.6|11609.6|11604.6|11615.1|11610.1|11607.6|11602.6|16
1732284900000|2024-11-22 14:15:00|11609.1|11604.1|11606.1|11601.1|11612.6|11607.6|11598.1|11593.1|31
1732285200000|2024-11-22 14:20:00|11606.6|11601.6|11610.6|11605.6|11612.1|11607.1|11606.1|11601.1|24
1732285500000|2024-11-22 14:25:00|11610.1|11605.1|11608.6|11603.6|11611.6|11606.6|11602.6|11597.6|23
1732285800000|2024-11-22 14:30:00|11609.1|11604.1|11614.6|11609.6|11616.1|11611.1|11607.6|11602.6|68
1732286100000|2024-11-22 14:35:00|11614.1|11609.1|11626.6|11621.6|11627.6|11622.6|11607.6|11602.6|71
1732286400000|2024-11-22 14:40:00|11626.1|11621.1|11629.6|11624.6|11636.6|11631.6|11626.1|11621.1|72
1732286700000|2024-11-22 14:45:00|11630.6|11625.6|11636.6|11631.6|11638.6|11633.6|11626.6|11621.6|55
1732287000000|2024-11-22 14:50:00|11636.1|11631.1|11624.6|11619.6|11636.1|11631.1|11617.6|11612.6|57
1732287300000|2024-11-22 14:55:00|11625.1|11620.1|11632.1|11627.1|11639.6|11634.6|11625.1|11620.1|62
1732287600000|2024-11-22 15:00:00|11631.6|11626.6|11644.6|11639.6|11653.1|11648.1|11631.6|11626.6|53
1732287900000|2024-11-22 15:05:00|11646.6|11641.6|11647.6|11642.6|11652.6|11647.6|11639.6|11634.6|43
1732288200000|2024-11-22 15:10:00|11647.8|11642.8|11641.8|11636.8|11647.8|11642.8|11635.3|11630.3|52
1732288500000|2024-11-22 15:15:00|11642.3|11637.3|11645.8|11640.8|11650.3|11645.3|11638.3|11633.3|40
1732288800000|2024-11-22 15:20:00|11646.3|11641.3|11633.8|11628.8|11648.8|11643.8|11631.8|11626.8|55
1732289100000|2024-11-22 15:25:00|11633.3|11628.3|11624.8|11619.8|11638.8|11633.8|11619.8|11614.8|44
1732289400000|2024-11-22 15:30:00|11625.3|11620.3|11634.8|11629.8|11639.8|11634.8|11625.3|11620.3|57
1732289700000|2024-11-22 15:35:00|11634.3|11629.3|11638.3|11633.3|11644.3|11639.3|11633.8|11628.8|73
1732290000000|2024-11-22 15:40:00|11637.8|11632.8|11635.8|11630.8|11638.8|11633.8|11628.3|11623.3|47
1732290300000|2024-11-22 15:45:00|11636.3|11631.3|11629.8|11624.8|11637.8|11632.8|11626.8|11621.8|41
1732290600000|2024-11-22 15:50:00|11630.3|11625.3|11632.8|11627.8|11635.8|11630.8|11627.3|11622.3|40
1732290900000|2024-11-22 15:55:00|11633.3|11628.3|11639.3|11634.3|11639.8|11634.8|11624.8|11619.8|24
1732291200000|2024-11-22 16:00:00|11639.8|11634.8|11636.8|11631.8|11644.3|11639.3|11634.8|11629.8|54
1732291500000|2024-11-22 16:05:00|11637.3|11632.3|11633.8|11628.8|11639.8|11634.8|11632.8|11627.8|38
1732291800000|2024-11-22 16:10:00|11634.3|11629.3|11642.8|11637.8|11644.3|11639.3|11631.8|11626.8|64
1732292100000|2024-11-22 16:15:00|11643.3|11638.3|11637.8|11632.8|11644.8|11639.8|11637.3|11632.3|56
1732292400000|2024-11-22 16:20:00|11638.3|11633.3|11645.3|11640.3|11645.8|11640.8|11637.3|11632.3|79
1732292700000|2024-11-22 16:25:00|11644.8|11639.8|11649.3|11644.3|11651.3|11646.3|11641.3|11636.3|215
1732293000000|2024-11-22 16:30:00|11649.8|11642.8|11658.8|11651.8|11661.8|11654.8|11648.8|11641.8|429
1732293300000|2024-11-22 16:35:00|11657.8|11650.8|11661.8|11654.8|11663.8|11657.8|11655.8|11649.8|100
1732293600000|2024-11-22 16:40:00|11662.8|11655.8|11655.8|11648.8|11663.8|11657.8|11655.8|11648.8|38
1732293900000|2024-11-22 16:45:00|11656.8|11649.8|11655.8|11648.8|11656.8|11650.8|11650.8|11643.8|49
1732294200000|2024-11-22 16:50:00|11654.8|11646.8|11655.8|11648.8|11656.8|11649.8|11652.8|11645.8|13
1732294500000|2024-11-22 16:55:00|11654.8|11649.8|11653.8|11647.8|11657.8|11650.8|11653.8|11647.8|3
1732294800000|2024-11-22 17:00:00|11654.8|11646.8|11657.8|11650.8|11657.8|11650.8|11653.8|11646.8|23
1732295100000|2024-11-22 17:05:00|11658.8|11651.8|11655.8|11648.8|11658.8|11651.8|11654.8|11648.8|27
1732295400000|2024-11-22 17:10:00|11656.8|11649.8|11659.8|11652.8|11660.8|11653.8|11656.8|11649.8|6
1732295700000|2024-11-22 17:15:00|11660.8|11653.8|11659.8|11652.8|11662.8|11655.8|11658.8|11651.8|7
1732296000000|2024-11-22 17:20:00|11660.8|11653.8|11661.8|11654.8|11663.8|11657.8|11660.8|11653.8|9
1732296300000|2024-11-22 17:25:00|11662.8|11655.8|11663.8|11657.8|11666.8|11660.8|11661.8|11655.8|12
1732296600000|2024-11-22 17:30:00|11664.8|11656.8|11662.8|11655.8|11664.8|11656.8|11660.8|11653.8|11
1732296900000|2024-11-22 17:35:00|11661.8|11654.8|11657.8|11650.8|11661.8|11654.8|11656.8|11649.8|9
1732297200000|2024-11-22 17:40:00|11658.8|11651.8|11665.8|11658.8|11665.8|11658.8|11657.8|11650.8|12
1732297500000|2024-11-22 17:45:00|11666.8|11659.8|11669.8|11662.8|11669.8|11663.8|11666.8|11659.8|17
1732297800000|2024-11-22 17:50:00|11670.8|11663.8|11672.8|11665.8|11672.8|11666.8|11668.8|11662.8|6
1732298100000|2024-11-22 17:55:00|11673.8|11666.8|11676.8|11670.8|11676.8|11670.8|11672.8|11665.8|34
1732298400000|2024-11-22 18:00:00|11677.8|11671.8|11675.8|11668.8|11677.8|11671.8|11674.8|11667.8|7
1732298700000|2024-11-22 18:05:00|11674.8|11669.8|11677.8|11670.8|11678.8|11671.8|11674.8|11668.8|8
1732299000000|2024-11-22 18:10:00|11678.8|11671.8|11683.8|11676.8|11683.8|11676.8|11678.8|11670.8|28
1732299300000|2024-11-22 18:15:00|11682.8|11675.8|11680.8|11674.8|11682.8|11675.8|11680.8|11673.8|8
1732299600000|2024-11-22 18:20:00|11679.8|11672.8|11683.8|11675.8|11683.8|11677.8|11678.8|11670.8|5
1732299900000|2024-11-22 18:25:00|11682.8|11676.8|11681.8|11674.8|11683.8|11677.8|11680.8|11673.8|11
1732300200000|2024-11-22 18:30:00|11682.8|11675.8|11681.8|11674.8|11683.8|11676.8|11681.8|11674.8|4
1732300500000|2024-11-22 18:35:00|11680.8|11673.8|11678.8|11671.8|11680.8|11674.8|11678.8|11668.8|1
1732300800000|2024-11-22 18:40:00|11677.8|11670.8|11677.8|11670.8|11681.8|11672.8|11676.8|11669.8|4
1732301100000|2024-11-22 18:45:00|11678.8|11671.8|11678.8|11671.8|11681.8|11673.8|11678.8|11670.8|4
1732301400000|2024-11-22 18:50:00|11677.8|11669.8|11677.8|11671.8|11677.8|11671.8|11674.8|11668.8|13
1732301700000|2024-11-22 18:55:00|11681.8|11669.8|11680.3|11668.3|11682.8|11674.8|11677.8|11668.3|16
1732302000000|2024-11-22 19:00:00|11680.2|11668.2|11678.1|11666.1|11680.3|11668.3|11678.1|11666.1|0
1732302300000|2024-11-22 19:05:00|11678|11666|11675.8|11663.8|11678.1|11666.1|11673.6|11661.6|0
1732302600000|2024-11-22 19:10:00|11673.6|11661.6|11671.4|11659.4|11673.6|11661.6|11669.2|11657.2|0
1732302900000|2024-11-22 19:15:00|11671.3|11659.3|11671.2|11659.2|11671.4|11659.4|11664.6|11652.6|0
1732303200000|2024-11-22 19:20:00|11669.1|11657.1|11673.5|11661.5|11673.5|11661.5|11669.1|11657.1|0
1732303500000|2024-11-22 19:25:00|11671.4|11659.4|11673.5|11661.5|11674.7|11662.7|11671.3|11659.3|0
1732303800000|2024-11-22 19:30:00|11674.6|11662.6|11675.8|11663.8|11675.8|11663.8|11671.4|11659.4|0
1732304100000|2024-11-22 19:35:00|11673.7|11661.7|11675.9|11663.9|11678|11666|11673.6|11661.6|0
1732304400000|2024-11-22 19:40:00|11675.8|11663.8|11673.6|11661.6|11675.8|11663.8|11673.6|11661.6|0
1732304700000|2024-11-22 19:45:00|11673.7|11661.7|11675.9|11663.9|11675.9|11663.9|11673.6|11661.6|0
1732305000000|2024-11-22 19:50:00|11675.8|11663.8|11678.1|11666.1|11678.1|11666.1|11673.7|11661.7|0
1732305300000|2024-11-22 19:55:00|11678|11666|11677|11665|11679.2|11667.2|11677|11665|0
1732305600000|2024-11-22 20:00:00|11676.9|11664.9|11664.9|11652.9|11677|11665|11661.5|11649.5|0
1732305900000|2024-11-22 20:05:00|11665.9|11653.9|11666|11654|11670.4|11658.4|11663.8|11651.8|0
1732306200000|2024-11-22 20:10:00|11665.9|11653.9|11661.5|11649.5|11666|11654|11661.5|11649.5|0
1732306500000|2024-11-22 20:15:00|11660.4|11648.4|11668.2|11656.2|11668.2|11656.2|11660.4|11648.4|0
1732306800000|2024-11-22 20:20:00|11666|11654|11668.2|11656.2|11668.2|11656.2|11666|11654|0
1732307100000|2024-11-22 20:25:00|11666|11654|11666.1|11654.1|11668.2|11656.2|11653.1|11641.1|0
1732307400000|2024-11-22 20:30:00|11666|11654|11659.9|11647.9|11668.2|11656.2|11659.9|11647.9|0
1732307700000|2024-11-22 20:35:00|11660.9|11648.9|11657.7|11645.7|11662|11650|11657.6|11645.6|0
1732308000000|2024-11-22 20:40:00|11657.6|11645.6|11659.7|11647.7|11659.7|11647.7|11655.5|11643.5|0
1732308300000|2024-11-22 20:45:00|11657.6|11645.6|11662.1|11650.1|11662.1|11650.1|11657.6|11645.6|0
1732308600000|2024-11-22 20:50:00|11662|11650|11670.9|11658.9|11670.9|11658.9|11659.9|11647.9|0
1732308900000|2024-11-22 20:55:00|11671|11659|11675|11663|11679.5|11667.5|11666.7|11654.7|0
1732309200000|2024-11-22 21:00:00|11673.9|11661.9|11676.1|11664.1|11680.3|11668.3|11672|11660|0
1732309500000|2024-11-22 21:05:00|11676.2|11664.2|11676.8|11664.8|11679|11667|11675.5|11663.5|0
1732309800000|2024-11-22 21:10:00|11676.4|11664.4|11675.7|11663.7|11676.8|11664.8|11675|11663|0
1732310100000|2024-11-22 21:15:00|11675.5|11663.5|11675.5|11663.5|11676.8|11664.8|11674.6|11662.6|0
1732310400000|2024-11-22 21:20:00|11675.3|11663.3|11676.4|11664.4|11677.2|11665.2|11675|11663|0
1732310700000|2024-11-22 21:25:00|11676.6|11664.6|11675.5|11663.5|11677.2|11665.2|11674.8|11662.8|0
1732311000000|2024-11-22 21:30:00|11675.7|11663.7|11675.3|11663.3|11676.4|11664.4|11674.6|11662.6|0
1732311300000|2024-11-22 21:35:00|11675.5|11663.5|11679|11667|11679|11667|11675.5|11663.5|0
1732311600000|2024-11-22 21:40:00|11678.6|11666.6|11679.9|11667.9|11680.3|11668.3|11678.1|11666.1|0
1732311900000|2024-11-22 21:45:00|11679.7|11667.7|11679.2|11667.2|11681.4|11669.4|11679.2|11667.2|0
1732312200000|2024-11-22 21:50:00|11679.5|11667.5|11680.3|11668.3|11680.8|11668.8|11679.2|11667.2|0
1732312500000|2024-11-22 21:55:00|11680.1|11668.1|11680.3|11668.3|11680.8|11668.8|11679.2|11667.2|0
1732312800000|2024-11-22 22:00:00|11680.5|11668.5|11680.5|11668.5|11680.5|11668.5|11680.5|11668.5|0
1732489200000|2024-11-24 23:00:00|11713.3|11701.3|11714.8|11702.8|11714.8|11702.8|11712.6|11700.6|0
1732489500000|2024-11-24 23:05:00|11715.2|11703.2|11716.3|11704.3|11716.5|11704.5|11714.4|11702.4|0
1732489800000|2024-11-24 23:10:00|11716.1|11704.1|11716.1|11704.1|11717.4|11705.4|11715.2|11703.2|0
1732490100000|2024-11-24 23:15:00|11716.3|11704.3|11714.8|11702.8|11717|11705|11713|11701|0
1732490400000|2024-11-24 23:20:00|11714.6|11702.6|11713.5|11701.5|11714.8|11702.8|11711.7|11699.7|0
1732490700000|2024-11-24 23:25:00|11713|11701|11715.2|11703.2|11716.5|11704.5|11713|11701|0
1732491000000|2024-11-24 23:30:00|11714.8|11702.8|11714.4|11702.4|11715.7|11703.7|11713.9|11701.9|0
1732491300000|2024-11-24 23:35:00|11714.3|11702.3|11714.1|11702.1|11714.4|11702.4|11711.7|11699.7|0
1732491600000|2024-11-24 23:40:00|11714.4|11702.4|11716.8|11704.8|11717.2|11705.2|11713.9|11701.9|0
1732491900000|2024-11-24 23:45:00|11716.5|11704.5|11715.9|11703.9|11717.4|11705.4|11715|11703|0
1732492200000|2024-11-24 23:50:00|11715.7|11703.7|11716.1|11704.1|11716.5|11704.5|11714.8|11702.8|0
1732492500000|2024-11-24 23:55:00|11716.3|11704.3|11713.9|11701.9|11717|11705|11713.9|11701.9|0
1732492800000|2024-11-25 00:00:00|11714.8|11702.8|11716.1|11704.1|11716.8|11704.8|11714.6|11702.6|0
1732493100000|2024-11-25 00:05:00|11716.3|11704.3|11715.7|11703.7|11716.8|11704.8|11714.8|11702.8|0
1732493400000|2024-11-25 00:10:00|11716.1|11704.1|11713.6|11701.6|11717|11705|11712.3|11700.3|0
1732493700000|2024-11-25 00:15:00|11714.1|11702.1|11711.6|11699.6|11743.3|11731.3|11709.4|11697.4|0
1732494000000|2024-11-25 00:20:00|11713.7|11701.7|11717.9|11705.9|11720|11708|11709.4|11697.4|0
1732494300000|2024-11-25 00:25:00|11719|11707|11715.8|11703.8|11720|11708|11715.8|11703.8|0
1732494600000|2024-11-25 00:30:00|11715.7|11703.7|11720|11708|11721.1|11709.1|11715.7|11703.7|0
1732494900000|2024-11-25 00:35:00|11722.1|11710.1|11726.3|11714.3|11726.4|11714.4|11722.1|11710.1|0
1732495200000|2024-11-25 00:40:00|11726.4|11714.4|11732.7|11720.7|11732.7|11720.7|11726.3|11714.3|0
1732495500000|2024-11-25 00:45:00|11734.8|11722.8|11736.9|11724.9|11736.9|11724.9|11732.7|11720.7|0
1732495800000|2024-11-25 00:50:00|11739.1|11727.1|11741.2|11729.2|11741.2|11729.2|11737|11725|0
1732496100000|2024-11-25 00:55:00|11742.3|11730.3|11749.7|11737.7|11749.7|11737.7|11741.2|11729.2|0
1732496400000|2024-11-25 01:00:00|11751.8|11739.8|11751.9|11739.9|11754|11742|11749.7|11737.7|0
1732496700000|2024-11-25 01:05:00|11749.8|11737.8|11749.8|11737.8|11751.9|11739.9|11749.7|11737.7|0
1732497000000|2024-11-25 01:10:00|11749.7|11737.7|11751.9|11739.9|11751.9|11739.9|11747.6|11735.6|0
1732497300000|2024-11-25 01:15:00|11752.9|11740.9|11751.8|11739.8|11756.1|11744.1|11748.7|11736.7|0
1732497600000|2024-11-25 01:20:00|11750.8|11738.8|11747.6|11735.6|11751.8|11739.8|11747.6|11735.6|0
1732497900000|2024-11-25 01:25:00|11745.5|11733.5|11747.6|11735.6|11749.7|11737.7|11745.5|11733.5|0
1732498200000|2024-11-25 01:30:00|11748.7|11736.7|11744.4|11732.4|11749.7|11737.7|11743.4|11731.4|0
1732498500000|2024-11-25 01:35:00|11745.5|11733.5|11746.6|11734.6|11747.7|11735.7|11741.3|11729.3|0
1732498800000|2024-11-25 01:40:00|11747.7|11735.7|11745.5|11733.5|11747.7|11735.7|11745.5|11733.5|0
1732499100000|2024-11-25 01:45:00|11747.6|11735.6|11749.7|11737.7|11749.8|11737.8|11745.5|11733.5|0
1732499400000|2024-11-25 01:50:00|11748.7|11736.7|11741.2|11729.2|11748.7|11736.7|11741.2|11729.2|0
1732499700000|2024-11-25 01:55:00|11741.3|11729.3|11740.1|11728.1|11741.3|11729.3|11736.9|11724.9|0
1732500000000|2024-11-25 02:00:00|11741.2|11729.2|11739.1|11727.1|11741.2|11729.2|11736.9|11724.9|0
1732500300000|2024-11-25 02:05:00|11740.1|11728.1|11745.5|11733.5|11747.6|11735.6|11740.1|11728.1|0
1732500600000|2024-11-25 02:10:00|11747.6|11735.6|11743.4|11731.4|11749.7|11737.7|11743.4|11731.4|0
1732500900000|2024-11-25 02:15:00|11743.3|11731.3|11743.4|11731.4|11743.4|11731.4|11739.1|11727.1|0
1732501200000|2024-11-25 02:20:00|11743.3|11731.3|11744.4|11732.4|11745.5|11733.5|11741.2|11729.2|0
1732501500000|2024-11-25 02:25:00|11745.5|11733.5|11746.5|11734.5|11748.7|11736.7|11744.4|11732.4|0
1732501800000|2024-11-25 02:30:00|11747.6|11735.6|11745.4|11733.4|11749.7|11737.7|11745.4|11733.4|0
1732502100000|2024-11-25 02:35:00|11745.5|11733.5|11747.6|11735.6|11747.6|11735.6|11741.2|11729.2|0
1732502400000|2024-11-25 02:40:00|11746.5|11734.5|11745.4|11733.4|11747.6|11735.6|11745.4|11733.4|0
1732502700000|2024-11-25 02:45:00|11745.5|11733.5|11746.5|11734.5|11749.7|11737.7|11745.5|11733.5|0
1732503000000|2024-11-25 02:50:00|11745.5|11733.5|11747.6|11735.6|11749.7|11737.7|11743.3|11731.3|0
1732503300000|2024-11-25 02:55:00|11749.7|11737.7|11747.6|11735.6|11749.7|11737.7|11747.6|11735.6|0
1732503600000|2024-11-25 03:00:00|11748.7|11736.7|11746.5|11734.5|11749.7|11737.7|11745.5|11733.5|0
1732503900000|2024-11-25 03:05:00|11747.6|11735.6|11745.5|11733.5|11747.6|11735.6|11741.2|11729.2|0
1732504200000|2024-11-25 03:10:00|11746.5|11734.5|11749.7|11737.7|11749.7|11737.7|11745.5|11733.5|0
1732504500000|2024-11-25 03:15:00|11748.7|11736.7|11750.8|11738.8|11751.9|11739.9|11748.7|11736.7|0
1732504800000|2024-11-25 03:20:00|11751.9|11739.9|11749.7|11737.7|11751.9|11739.9|11749.7|11737.7|0
1732505100000|2024-11-25 03:25:00|11747.6|11735.6|11746.5|11734.5|11747.6|11735.6|11745.4|11733.4|0
1732505400000|2024-11-25 03:30:00|11747.5|11735.5|11739|11727|11747.5|11735.5|11739|11727|0
1732505700000|2024-11-25 03:35:00|11736.9|11724.9|11740.1|11728.1|11743.3|11731.3|11736.9|11724.9|0
1732506000000|2024-11-25 03:40:00|11741.2|11729.2|11739|11727|11743.3|11731.3|11739|11727|0
1732506300000|2024-11-25 03:45:00|11740.1|11728.1|11743.3|11731.3|11745.4|11733.4|11740.1|11728.1|0
1732506600000|2024-11-25 03:50:00|11742.2|11730.2|11743.3|11731.3|11745.4|11733.4|11742.2|11730.2|0
1732506900000|2024-11-25 03:55:00|11744.4|11732.4|11743.3|11731.3|11744.4|11732.4|11743.3|11731.3|0
1732507200000|2024-11-25 04:00:00|11741.2|11729.2|11744.4|11732.4|11744.4|11732.4|11741.2|11729.2|0
1732507500000|2024-11-25 04:05:00|11743.3|11731.3|11741.2|11729.2|11745.5|11733.5|11741.2|11729.2|0
1732507800000|2024-11-25 04:10:00|11739.1|11727.1|11741.2|11729.2|11742.3|11730.3|11739.1|11727.1|0
1732508100000|2024-11-25 04:15:00|11739.1|11727.1|11739.1|11727.1|11740.2|11728.2|11738|11726|0
1732508700000|2024-11-25 04:25:00|11740.2|11728.2|11741.3|11729.3|11741.3|11729.3|11740.2|11728.2|0
1732509000000|2024-11-25 04:30:00|11741.2|11729.2|11737|11725|11741.3|11729.3|11737|11725|0
1732509300000|2024-11-25 04:35:00|11738.1|11726.1|11739.1|11727.1|11739.1|11727.1|11737|11725|0
1732509600000|2024-11-25 04:40:00|11739|11727|11738.9|11726.9|11739|11727|11738.9|11726.9|0
1732509900000|2024-11-25 04:45:00|11737.8|11725.8|11736.8|11724.8|11741|11729|11736.8|11724.8|0
1732510200000|2024-11-25 04:50:00|11736.7|11724.7|11734.6|11722.6|11736.8|11724.8|11732.5|11720.5|0
1732510500000|2024-11-25 04:55:00|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|11730.4|11718.4|0
1732510800000|2024-11-25 05:00:00|11734.6|11722.6|11732.5|11720.5|11734.6|11722.6|11730.4|11718.4|0
1732511100000|2024-11-25 05:05:00|11730.4|11718.4|11732.5|11720.5|11733.6|11721.6|11730.4|11718.4|0
1732511400000|2024-11-25 05:10:00|11733.6|11721.6|11734.6|11722.6|11734.7|11722.7|11731.4|11719.4|0
1732511700000|2024-11-25 05:15:00|11733.6|11721.6|11730.4|11718.4|11734.6|11722.6|11730.4|11718.4|0
1732512000000|2024-11-25 05:20:00|11729.3|11717.3|11727.2|11715.2|11730.4|11718.4|11726.1|11714.1|0
1732512300000|2024-11-25 05:25:00|11728.2|11716.2|11730.4|11718.4|11733.6|11721.6|11727.2|11715.2|0
1732512600000|2024-11-25 05:30:00|11731.4|11719.4|11734.6|11722.6|11734.6|11722.6|11730.4|11718.4|0
1732512900000|2024-11-25 05:35:00|11733.5|11721.5|11734.7|11722.7|11734.7|11722.7|11732.5|11720.5|0
1732513200000|2024-11-25 05:40:00|11736.8|11724.8|11734.6|11722.6|11736.8|11724.8|11734.6|11722.6|0
1732513500000|2024-11-25 05:45:00|11735.7|11723.7|11733.6|11721.6|11736.7|11724.7|11732.5|11720.5|0
1732513800000|2024-11-25 05:50:00|11732.5|11720.5|11732.5|11720.5|11734.6|11722.6|11732.5|11720.5|0
1732514100000|2024-11-25 05:55:00|11733.6|11721.6|11734.7|11722.7|11734.7|11722.7|11732.5|11720.5|0
1732514400000|2024-11-25 06:00:00|11733.6|11721.6|11721.9|11709.9|11734.6|11722.6|11721.9|11709.9|0
1732514700000|2024-11-25 06:05:00|11719.8|11707.8|11721.5|11709.5|11723.8|11711.8|11719.3|11707.3|0
1732515000000|2024-11-25 06:10:00|11721.4|11709.4|11719.3|11707.3|11722.5|11710.5|11719.3|11707.3|0
1732515300000|2024-11-25 06:15:00|11717.2|11705.2|11716.1|11704.1|11719.3|11707.3|11715.1|11703.1|0
1732515600000|2024-11-25 06:20:00|11715.1|11703.1|11722.6|11710.6|11722.6|11710.6|11715.1|11703.1|0
1732515900000|2024-11-25 06:25:00|11721.5|11709.5|11722.6|11710.6|11726.8|11714.8|11721.5|11709.5|0
1732516200000|2024-11-25 06:30:00|11723.6|11711.6|11713|11701|11723.6|11711.6|11710.9|11698.9|0
1732516500000|2024-11-25 06:35:00|11712|11700|11718.3|11706.3|11718.3|11706.3|11709.8|11697.8|0
1732516800000|2024-11-25 06:40:00|11717.3|11705.3|11713|11701|11721.5|11709.5|11710.9|11698.9|0
1732517100000|2024-11-25 06:45:00|11715.2|11703.2|11715.1|11703.1|11716.2|11704.2|11708.8|11696.8|0
1732517400000|2024-11-25 06:50:00|11714.1|11702.1|11715|11703|11715.2|11703.2|11713|11701|0
1732517700000|2024-11-25 06:55:00|11716|11704|11717|11705|11719.1|11707.1|11716|11704|0
1732518000000|2024-11-25 07:00:00|11719.1|11707.1|11727.9|11722.9|11731.9|11726.9|11710.6|11698.6|60
1732518300000|2024-11-25 07:05:00|11727.4|11722.4|11739.4|11734.4|11739.9|11734.9|11726.4|11721.4|11
1732518600000|2024-11-25 07:10:00|11742.9|11737.9|11743.9|11738.9|11747.9|11742.9|11738.9|11733.9|20
1732518900000|2024-11-25 07:15:00|11743.4|11738.4|11744.9|11739.9|11747.9|11742.9|11742.9|11737.9|12
1732519200000|2024-11-25 07:20:00|11744.4|11739.4|11742.9|11737.9|11746.4|11741.4|11742.9|11737.9|4
1732519500000|2024-11-25 07:25:00|11742.4|11737.4|11736.9|11731.9|11742.4|11737.4|11736.4|11731.4|8
1732519800000|2024-11-25 07:30:00|11735.9|11730.9|11741.4|11736.4|11742.4|11737.4|11735.4|11730.4|6
1732520100000|2024-11-25 07:35:00|11741.9|11736.9|11741.9|11736.9|11741.9|11736.9|11732.9|11727.9|16
1732520400000|2024-11-25 07:40:00|11741.4|11736.4|11739.4|11734.4|11741.4|11736.4|11736.9|11731.9|4
1732520700000|2024-11-25 07:45:00|11739.9|11734.9|11739.9|11734.9|11745.4|11740.4|11737.9|11732.9|10
1732521000000|2024-11-25 07:50:00|11741.4|11736.4|11747.4|11742.4|11747.4|11742.4|11741.4|11736.4|4
1732521300000|2024-11-25 07:55:00|11746.4|11741.4|11722.9|11717.9|11747.4|11742.4|11722.9|11717.9|43
1732521600000|2024-11-25 08:00:00|11731.4|11726.4|11733.9|11728.9|11755.9|11750.9|11728.4|11723.4|469
1732521900000|2024-11-25 08:05:00|11733.4|11728.4|11720.9|11715.9|11741.9|11736.9|11718.9|11713.9|200
1732522200000|2024-11-25 08:10:00|11720.4|11715.4|11726.9|11721.9|11732.4|11727.4|11710.9|11705.9|264
1732522500000|2024-11-25 08:15:00|11728.9|11723.9|11712.9|11707.9|11734.9|11729.9|11709.4|11704.4|225
1732522800000|2024-11-25 08:20:00|11713.4|11708.4|11710.9|11705.9|11716.9|11711.9|11706.4|11701.4|204
1732523100000|2024-11-25 08:25:00|11708.9|11703.9|11704.9|11699.9|11709.9|11704.9|11699.4|11694.4|116
1732523400000|2024-11-25 08:30:00|11704.4|11699.4|11698.9|11693.9|11704.9|11699.9|11693.9|11688.9|143
1732523700000|2024-11-25 08:35:00|11697.9|11692.9|11713.9|11708.9|11718.9|11713.9|11695.9|11690.9|81
1732524000000|2024-11-25 08:40:00|11714.3|11709.3|11713.3|11708.3|11715.3|11710.3|11707.3|11702.3|87
1732524300000|2024-11-25 08:45:00|11712.8|11707.8|11704.8|11699.8|11714.8|11709.8|11696.8|11691.8|111
1732524600000|2024-11-25 08:50:00|11704.3|11699.3|11687.3|11682.3|11705.3|11700.3|11685.3|11680.3|80
1732524900000|2024-11-25 08:55:00|11686.8|11681.8|11685.3|11680.3|11696.3|11691.3|11682.8|11677.8|77
1732525200000|2024-11-25 09:00:00|11685.8|11680.8|11699.3|11694.3|11701.8|11696.8|11680.3|11675.3|103
1732525500000|2024-11-25 09:05:00|11698.8|11693.8|11715.3|11710.3|11717.3|11712.3|11695.8|11690.8|76
1732525800000|2024-11-25 09:10:00|11715.8|11710.8|11726.3|11721.3|11728.8|11723.8|11714.3|11709.3|91
1732526100000|2024-11-25 09:15:00|11726.8|11721.8|11734.8|11729.8|11736.3|11731.3|11724.3|11719.3|68
1732526400000|2024-11-25 09:20:00|11735.3|11730.3|11728.3|11723.3|11735.3|11730.3|11723.3|11718.3|46
1732526700000|2024-11-25 09:25:00|11728.8|11723.8|11732.3|11727.3|11732.3|11727.3|11722.8|11717.8|69
1732527000000|2024-11-25 09:30:00|11732.8|11727.8|11741.3|11736.3|11743.3|11738.3|11732.8|11727.8|80
1732527300000|2024-11-25 09:35:00|11740.8|11735.8|11743.3|11738.3|11744.8|11739.8|11735.8|11730.8|73
1732527600000|2024-11-25 09:40:00|11743.8|11738.8|11742.8|11737.8|11747.3|11742.3|11741.3|11736.3|78
1732527900000|2024-11-25 09:45:00|11743.3|11738.3|11753.3|11748.3|11753.8|11748.8|11738.3|11733.3|114
1732528200000|2024-11-25 09:50:00|11752.8|11747.8|11753.3|11748.3|11757.8|11752.8|11749.3|11744.3|126
1732528500000|2024-11-25 09:55:00|11753.8|11748.8|11747.3|11742.3|11756.8|11751.8|11746.8|11741.8|90
1732528800000|2024-11-25 10:00:00|11747.8|11742.8|11748.8|11743.8|11750.3|11745.3|11738.3|11733.3|43
1732529100000|2024-11-25 10:05:00|11749.3|11744.3|11757.8|11752.8|11758.8|11753.8|11746.8|11741.8|76
1732529400000|2024-11-25 10:10:00|11756.8|11751.8|11756.3|11751.3|11760.3|11755.3|11750.3|11745.3|120
1732529700000|2024-11-25 10:15:00|11755.8|11750.8|11744.3|11739.3|11760.8|11755.8|11741.8|11736.8|72
1732530000000|2024-11-25 10:20:00|11743.8|11738.8|11744.8|11739.8|11748.8|11743.8|11740.8|11735.8|25
1732530300000|2024-11-25 10:25:00|11744.3|11739.3|11739.3|11734.3|11744.8|11739.8|11737.3|11732.3|37
1732530600000|2024-11-25 10:30:00|11739.8|11734.8|11742.3|11737.3|11745.8|11740.8|11739.3|11734.3|22
1732530900000|2024-11-25 10:35:00|11741.8|11736.8|11744.3|11739.3|11748.3|11743.3|11740.3|11735.3|29
1732531200000|2024-11-25 10:40:00|11743.8|11738.8|11740.3|11735.3|11743.8|11738.8|11733.3|11728.3|65
1732531500000|2024-11-25 10:45:00|11739.8|11734.8|11741.3|11736.3|11743.8|11738.8|11735.3|11730.3|17
1732531800000|2024-11-25 10:50:00|11741.8|11736.8|11737.8|11732.8|11745.3|11740.3|11734.8|11729.8|40
1732532100000|2024-11-25 10:55:00|11738.3|11733.3|11738.3|11733.3|11742.3|11737.3|11736.3|11731.3|35
1732532400000|2024-11-25 11:00:00|11737.8|11732.8|11723.3|11718.3|11737.8|11732.8|11721.3|11716.3|32
1732532700000|2024-11-25 11:05:00|11723.8|11718.8|11725.8|11720.8|11729.8|11724.8|11723.8|11718.8|31
1732533000000|2024-11-25 11:10:00|11725.3|11720.3|11715.3|11710.3|11725.8|11720.8|11715.3|11710.3|34
1732533300000|2024-11-25 11:15:00|11715.8|11710.8|11723.8|11718.8|11725.3|11720.3|11715.8|11710.8|18
1732533600000|2024-11-25 11:20:00|11724.3|11719.3|11724.8|11719.8|11725.3|11720.3|11720.3|11715.3|28
1732533900000|2024-11-25 11:25:00|11724.3|11719.3|11718.3|11713.3|11726.3|11721.3|11715.8|11710.8|25
1732534200000|2024-11-25 11:30:00|11718.8|11713.8|11723.3|11718.3|11730.3|11725.3|11717.8|11712.8|29
1732534500000|2024-11-25 11:35:00|11723.8|11718.8|11728.3|11723.3|11735.3|11730.3|11723.3|11718.3|22
1732534800000|2024-11-25 11:40:00|11727.8|11722.8|11731.3|11726.3|11735.3|11730.3|11726.3|11721.3|51
1732535100000|2024-11-25 11:45:00|11730.8|11725.8|11730.3|11725.3|11737.3|11732.3|11728.3|11723.3|21
1732535400000|2024-11-25 11:50:00|11729.8|11724.8|11736.3|11731.3|11736.3|11731.3|11725.3|11720.3|15
1732535700000|2024-11-25 11:55:00|11735.8|11730.8|11728.3|11723.3|11737.8|11732.8|11727.3|11722.3|35
1732536000000|2024-11-25 12:00:00|11730.3|11725.3|11730.3|11725.3|11737.3|11732.3|11728.3|11723.3|46
1732536300000|2024-11-25 12:05:00|11730.8|11725.8|11731.3|11726.3|11736.3|11731.3|11728.3|11723.3|58
1732536600000|2024-11-25 12:10:00|11730.8|11725.8|11728.3|11723.3|11734.3|11729.3|11726.3|11721.3|74
1732536900000|2024-11-25 12:15:00|11727.8|11722.8|11737.3|11732.3|11742.3|11737.3|11727.3|11722.3|43
1732537200000|2024-11-25 12:20:00|11736.8|11731.8|11733.3|11728.3|11737.8|11732.8|11729.8|11724.8|55
1732537500000|2024-11-25 12:25:00|11732.8|11727.8|11735.3|11730.3|11737.3|11732.3|11731.8|11726.8|44
1732537800000|2024-11-25 12:30:00|11735.8|11730.8|11742.3|11737.3|11742.3|11737.3|11732.8|11727.8|36
1732538100000|2024-11-25 12:35:00|11739.3|11734.3|11744.3|11739.3|11745.8|11740.8|11734.8|11729.8|49
1732538400000|2024-11-25 12:40:00|11743.3|11738.3|11745.3|11740.3|11748.3|11743.3|11741.8|11736.8|47
1732538700000|2024-11-25 12:45:00|11744.8|11739.8|11749.8|11744.8|11751.3|11746.3|11743.8|11738.8|44
1732539000000|2024-11-25 12:50:00|11748.3|11743.3|11756.3|11751.3|11756.8|11751.8|11748.3|11743.3|42
1732539300000|2024-11-25 12:55:00|11755.8|11750.8|11756.3|11751.3|11757.3|11752.3|11753.8|11748.8|12
1732539600000|2024-11-25 13:00:00|11756.8|11751.8|11762.3|11757.3|11766.3|11761.3|11755.3|11750.3|58
1732539900000|2024-11-25 13:05:00|11761.8|11756.8|11769.3|11764.3|11770.8|11765.8|11759.8|11754.8|33
1732540200000|2024-11-25 13:10:00|11769.8|11764.8|11769.3|11764.3|11770.3|11765.3|11761.3|11756.3|59
1732540500000|2024-11-25 13:15:00|11769.8|11764.8|11765.3|11760.3|11769.8|11764.8|11763.3|11758.3|25
1732540800000|2024-11-25 13:20:00|11765.8|11760.8|11759.3|11754.3|11769.8|11764.8|11758.3|11753.3|38
1732541100000|2024-11-25 13:25:00|11758.8|11753.8|11760.8|11755.8|11762.8|11757.8|11758.3|11753.3|23
1732541400000|2024-11-25 13:30:00|11761.3|11756.3|11760.3|11755.3|11765.3|11760.3|11757.3|11752.3|44
1732541700000|2024-11-25 13:35:00|11760.8|11755.8|11765.3|11760.3|11768.3|11763.3|11760.8|11755.8|22
1732542000000|2024-11-25 13:40:00|11765.8|11760.8|11755.3|11750.3|11767.8|11762.8|11754.3|11749.3|30
1732542300000|2024-11-25 13:45:00|11754.8|11749.8|11755.3|11750.3|11756.8|11751.8|11751.3|11746.3|20
1732542600000|2024-11-25 13:50:00|11754.8|11749.8|11753.8|11748.8|11758.3|11753.3|11751.8|11746.8|33
1732542900000|2024-11-25 13:55:00|11753.3|11748.3|11761.3|11756.3|11763.3|11758.3|11752.8|11747.8|69
1732543200000|2024-11-25 14:00:00|11760.8|11755.8|11749.8|11744.8|11763.3|11758.3|11749.3|11744.3|34
1732543500000|2024-11-25 14:05:00|11750.3|11745.3|11752.3|11747.3|11752.8|11747.8|11746.8|11741.8|27
1732543800000|2024-11-25 14:10:00|11751.8|11746.8|11746.8|11741.8|11755.3|11750.3|11746.8|11741.8|29
1732544100000|2024-11-25 14:15:00|11746.3|11741.3|11754.3|11749.3|11754.3|11749.3|11746.3|11741.3|25
1732544400000|2024-11-25 14:20:00|11754.8|11749.8|11755.3|11750.3|11757.8|11752.8|11750.3|11745.3|29
1732544700000|2024-11-25 14:25:00|11754.8|11749.8|11743.8|11738.8|11755.8|11750.8|11739.3|11734.3|47
1732545000000|2024-11-25 14:30:00|11743.3|11738.3|11754.3|11749.3|11756.3|11751.3|11743.3|11738.3|57
1732545300000|2024-11-25 14:35:00|11753.8|11748.8|11751.3|11746.3|11758.3|11753.3|11745.3|11740.3|76
1732545600000|2024-11-25 14:40:00|11750.8|11745.8|11753.3|11748.3|11758.3|11753.3|11748.3|11743.3|62
1732545900000|2024-11-25 14:45:00|11752.3|11747.3|11750.3|11745.3|11756.8|11751.8|11746.3|11741.3|58
1732546200000|2024-11-25 14:50:00|11749.8|11744.8|11766.3|11761.3|11766.8|11761.8|11749.3|11744.3|58
1732546500000|2024-11-25 14:55:00|11766.8|11761.8|11758.3|11753.3|11768.8|11763.8|11756.3|11751.3|61
1732546800000|2024-11-25 15:00:00|11757.8|11752.8|11750.3|11745.3|11760.8|11755.8|11746.3|11741.3|106
1732547100000|2024-11-25 15:05:00|11749.8|11744.8|11746.3|11741.3|11755.3|11750.3|11744.8|11739.8|53
1732547400000|2024-11-25 15:10:00|11746.4|11741.4|11743.4|11738.4|11749.4|11744.4|11738.4|11733.4|81
1732547700000|2024-11-25 15:15:00|11742.4|11737.4|11747.4|11742.4|11747.9|11742.9|11742.4|11737.4|31
1732548000000|2024-11-25 15:20:00|11746.9|11741.9|11744.4|11739.4|11746.9|11741.9|11739.9|11734.9|39
1732548300000|2024-11-25 15:25:00|11743.9|11738.9|11747.9|11742.9|11750.4|11745.4|11743.4|11738.4|55
1732548600000|2024-11-25 15:30:00|11746.9|11741.9|11743.4|11738.4|11747.9|11742.9|11739.4|11734.4|79
1732548900000|2024-11-25 15:35:00|11743.9|11738.9|11742.4|11737.4|11750.9|11745.9|11740.4|11735.4|89
1732549200000|2024-11-25 15:40:00|11741.9|11736.9|11751.9|11746.9|11753.9|11748.9|11741.9|11736.9|87
1732549500000|2024-11-25 15:45:00|11752.4|11747.4|11748.9|11743.9|11752.4|11747.4|11739.4|11734.4|60
1732549800000|2024-11-25 15:50:00|11747.4|11742.4|11754.9|11749.9|11755.9|11750.9|11747.4|11742.4|70
1732550100000|2024-11-25 15:55:00|11755.4|11750.4|11755.4|11750.4|11759.4|11754.4|11753.4|11748.4|94
1732550400000|2024-11-25 16:00:00|11754.9|11749.9|11761.4|11756.4|11765.9|11760.9|11752.4|11747.4|137
1732550700000|2024-11-25 16:05:00|11760.9|11755.9|11756.9|11751.9|11766.4|11761.4|11754.4|11749.4|99
1732551000000|2024-11-25 16:10:00|11756.4|11751.4|11765.9|11760.9|11771.9|11766.9|11756.4|11751.4|160
1732551300000|2024-11-25 16:15:00|11766.4|11761.4|11763.9|11758.9|11769.9|11764.9|11763.4|11758.4|102
1732551600000|2024-11-25 16:20:00|11763.4|11758.4|11756.9|11751.9|11763.9|11758.9|11755.9|11750.9|134
1732551900000|2024-11-25 16:25:00|11756.4|11751.4|11751.9|11746.9|11758.9|11753.9|11744.9|11739.9|516
1732552200000|2024-11-25 16:30:00|11752.4|11746.4|11728.4|11721.4|11753.4|11746.4|11725.4|11719.4|1068
1732552500000|2024-11-25 16:35:00|11725.4|11718.4|11712.4|11706.4|11731.4|11724.4|11709.4|11702.4|857
1732552800000|2024-11-25 16:40:00|11713.4|11705.4|11715.4|11709.4|11716.4|11710.4|11710.4|11703.4|57
1732553100000|2024-11-25 16:45:00|11716.4|11710.4|11707.4|11701.4|11716.4|11710.4|11706.4|11699.4|23
1732553400000|2024-11-25 16:50:00|11708.4|11702.4|11708.4|11701.4|11710.4|11703.4|11707.4|11700.4|24
1732553700000|2024-11-25 16:55:00|11707.4|11702.4|11705.4|11698.4|11711.4|11705.4|11705.4|11698.4|27
1732554000000|2024-11-25 17:00:00|11706.4|11699.4|11712.4|11705.4|11712.4|11705.4|11705.4|11699.4|11
1732554300000|2024-11-25 17:05:00|11711.4|11704.4|11707.4|11701.4|11712.4|11705.4|11707.4|11700.4|31
1732554600000|2024-11-25 17:10:00|11708.4|11700.4|11703.4|11697.4|11710.4|11703.4|11702.4|11695.4|29
1732554900000|2024-11-25 17:15:00|11702.4|11696.4|11698.4|11691.4|11703.4|11697.4|11697.4|11690.4|46
1732555200000|2024-11-25 17:20:00|11697.4|11692.4|11689.4|11682.4|11697.4|11692.4|11686.4|11679.4|27
1732555500000|2024-11-25 17:25:00|11690.4|11683.4|11692.4|11685.4|11696.4|11689.4|11690.4|11682.4|16
1732555800000|2024-11-25 17:30:00|11693.4|11686.4|11693.4|11686.4|11695.4|11688.4|11691.4|11684.4|3
1732556100000|2024-11-25 17:35:00|11694.4|11687.4|11689.4|11682.4|11694.4|11687.4|11687.4|11680.4|7
1732556400000|2024-11-25 17:40:00|11688.4|11681.4|11685.4|11678.4|11691.4|11684.4|11682.4|11675.4|11
1732556700000|2024-11-25 17:45:00|11684.4|11677.4|11687.4|11680.4|11687.4|11680.4|11680.4|11674.4|22
1732557000000|2024-11-25 17:50:00|11688.4|11681.4|11691.4|11684.4|11691.4|11684.4|11688.4|11681.4|3
1732557300000|2024-11-25 17:55:00|11692.4|11685.4|11691.4|11684.4|11693.4|11687.4|11690.4|11683.4|19
1732557600000|2024-11-25 18:00:00|11692.4|11685.4|11702.4|11694.4|11702.4|11695.4|11692.4|11685.4|3
1732557900000|2024-11-25 18:05:00|11701.4|11695.4|11700.4|11693.4|11704.4|11696.4|11698.4|11691.4|11
1732558200000|2024-11-25 18:10:00|11701.4|11694.4|11699.4|11692.4|11701.4|11694.4|11698.4|11691.4|13
1732558500000|2024-11-25 18:15:00|11698.4|11691.4|11695.4|11688.4|11699.4|11691.4|11694.4|11688.4|36
1732558800000|2024-11-25 18:20:00|11694.4|11687.4|11695.4|11688.4|11695.4|11688.4|11692.4|11684.4|24
1732559100000|2024-11-25 18:25:00|11696.4|11690.4|11700.4|11693.4|11701.4|11694.4|11693.4|11686.4|33
1732559400000|2024-11-25 18:30:00|11699.4|11692.4|11700.4|11693.4|11701.4|11694.4|11697.4|11688.4|7
1732559700000|2024-11-25 18:35:00|11701.4|11694.4|11704.4|11697.4|11704.4|11697.4|11701.4|11694.4|3
1732560000000|2024-11-25 18:40:00|11705.4|11698.4|11702.4|11695.4|11705.4|11698.4|11701.4|11694.4|6
1732560300000|2024-11-25 18:45:00|11703.4|11696.4|11703.4|11696.4|11705.4|11698.4|11702.4|11696.4|12
1732560600000|2024-11-25 18:50:00|11704.4|11697.4|11703.4|11696.4|11707.4|11701.4|11703.4|11696.4|7
1732560900000|2024-11-25 18:55:00|11704.4|11697.4|11709.5|11697.5|11709.5|11700.4|11703.4|11694.4|18
1732561200000|2024-11-25 19:00:00|11708.4|11696.4|11707.3|11695.3|11709.6|11697.6|11705.2|11693.2|0
1732561500000|2024-11-25 19:05:00|11705.2|11693.2|11709.6|11697.6|11709.6|11697.6|11703|11691|0
1732561800000|2024-11-25 19:10:00|11707.5|11695.5|11709.6|11697.6|11709.6|11697.6|11707.4|11695.4|0
1732562100000|2024-11-25 19:15:00|11708.5|11696.5|11711.7|11699.7|11711.7|11699.7|11707.4|11695.4|0
1732562400000|2024-11-25 19:20:00|11711.6|11699.6|11702.9|11690.9|11711.7|11699.7|11698.5|11686.5|0
1732562700000|2024-11-25 19:25:00|11705.1|11693.1|11705.1|11693.1|11705.1|11693.1|11701.8|11689.8|0
1732563000000|2024-11-25 19:30:00|11705|11693|11702.8|11690.8|11705|11693|11700.7|11688.7|0
1732563300000|2024-11-25 19:35:00|11702.9|11690.9|11702.8|11690.8|11705|11693|11702.8|11690.8|0
1732563600000|2024-11-25 19:40:00|11702.9|11690.9|11707.3|11695.3|11707.3|11695.3|11702.8|11690.8|0
1732563900000|2024-11-25 19:45:00|11707.2|11695.2|11709.5|11697.5|11711.7|11699.7|11707.2|11695.2|0
1732564200000|2024-11-25 19:50:00|11710.6|11698.6|11711.5|11699.5|11713.8|11701.8|11709.5|11697.5|0
1732564500000|2024-11-25 19:55:00|11709.4|11697.4|11709.4|11697.4|11711.6|11699.6|11709.3|11697.3|0
1732564800000|2024-11-25 20:00:00|11709.3|11697.3|11705|11693|11709.3|11697.3|11702.8|11690.8|0
1732565100000|2024-11-25 20:05:00|11705.1|11693.1|11707.2|11695.2|11709.4|11697.4|11702.8|11690.8|0
1732565400000|2024-11-25 20:10:00|11709.4|11697.4|11707.1|11695.1|11709.4|11697.4|11707.1|11695.1|0
1732565700000|2024-11-25 20:15:00|11707.2|11695.2|11711.5|11699.5|11711.6|11699.6|11707.1|11695.1|0
1732566000000|2024-11-25 20:20:00|11711.6|11699.6|11711.5|11699.5|11711.6|11699.6|11709.3|11697.3|0
1732566300000|2024-11-25 20:25:00|11711.6|11699.6|11711.6|11699.6|11711.6|11699.6|11709.4|11697.4|0
1732566600000|2024-11-25 20:30:00|11711.5|11699.5|11707.3|11695.3|11711.6|11699.6|11707.3|11695.3|0
1732566900000|2024-11-25 20:35:00|11707.4|11695.4|11703.1|11691.1|11707.4|11695.4|11703|11691|0
1732567200000|2024-11-25 20:40:00|11704.1|11692.1|11700.9|11688.9|11705.3|11693.3|11700.9|11688.9|0
1732567500000|2024-11-25 20:45:00|11703.1|11691.1|11696.6|11684.6|11703.1|11691.1|11694.5|11682.5|0
1732567800000|2024-11-25 20:50:00|11696.7|11684.7|11701|11689|11701.1|11689.1|11692.4|11680.4|0
1732568100000|2024-11-25 20:55:00|11698.9|11686.9|11693.5|11681.5|11701.1|11689.1|11692.4|11680.4|0
1732568400000|2024-11-25 21:00:00|11692.1|11680.1|11692.5|11680.5|11697.3|11685.3|11685|11673|0
1732568700000|2024-11-25 21:05:00|11692.9|11680.9|11699.1|11687.1|11700.4|11688.4|11691.2|11679.2|0
1732569000000|2024-11-25 21:10:00|11698.6|11686.6|11700.8|11688.8|11703.9|11691.9|11698.2|11686.2|0
1732569300000|2024-11-25 21:15:00|11701.3|11689.3|11704.8|11692.8|11705.2|11693.2|11700|11688|0
1732569600000|2024-11-25 21:20:00|11704.3|11692.3|11706.1|11694.1|11706.5|11694.5|11703.5|11691.5|0
1732569900000|2024-11-25 21:25:00|11706.3|11694.3|11708.7|11696.7|11710.5|11698.5|11705.2|11693.2|0
1732570200000|2024-11-25 21:30:00|11709.2|11697.2|11708.7|11696.7|11709.6|11697.6|11708.3|11696.3|0
1732570500000|2024-11-25 21:35:00|11708.3|11696.3|11706.5|11694.5|11708.3|11696.3|11706.1|11694.1|0
1732570800000|2024-11-25 21:40:00|11706.3|11694.3|11703|11691|11706.3|11694.3|11702.2|11690.2|0
1732571100000|2024-11-25 21:45:00|11703.2|11691.2|11703.5|11691.5|11704.3|11692.3|11702.2|11690.2|0
1732571400000|2024-11-25 21:50:00|11703.2|11691.2|11704.8|11692.8|11705.2|11693.2|11702.2|11690.2|0
1732571700000|2024-11-25 21:55:00|11705.2|11693.2|11703.2|11691.2|11705.2|11693.2|11703.2|11691.2|0
1732572000000|2024-11-25 22:00:00|11703.3|11691.3|11703|11691|11703.9|11691.9|11702.8|11690.8|0
1732572300000|2024-11-25 22:05:00|11702.8|11690.8|11702.8|11690.8|11702.8|11690.8|11702.2|11690.2|0
1732572600000|2024-11-25 22:10:00|11703.7|11691.7|11703|11691|11703.7|11691.7|11703|11691|0
1732572900000|2024-11-25 22:15:00|11702.8|11690.8|11701.9|11689.9|11702.8|11690.8|11701.9|11689.9|0
1732573200000|2024-11-25 22:20:00|11702.2|11690.2|11702.6|11690.6|11702.6|11690.6|11701.7|11689.7|0
1732573500000|2024-11-25 22:25:00|11702.8|11690.8|11703|11691|11703|11691|11702.8|11690.8|0
1732574100000|2024-11-25 22:35:00|11702.8|11690.8|11702.6|11690.6|11702.8|11690.8|11702.6|11690.6|0
1732574400000|2024-11-25 22:40:00|11703.2|11691.2|11703.7|11691.7|11703.9|11691.9|11702.8|11690.8|0
1732574700000|2024-11-25 22:45:00|11703.9|11691.9|11704.3|11692.3|11704.6|11692.6|11703.7|11691.7|0
1732575000000|2024-11-25 22:50:00|11704.1|11692.1|11704.1|11692.1|11704.1|11692.1|11704.1|11692.1|0
1732575300000|2024-11-25 22:55:00|11704.3|11692.3|11704.1|11692.1|11704.3|11692.3|11703.9|11691.9|0
1732575600000|2024-11-25 23:00:00|11704.2|11692.2|11713.1|11701.1|11713.3|11701.3|11702.6|11690.6|0
1732575900000|2024-11-25 23:05:00|11713.3|11701.3|11713.8|11701.8|11714.7|11702.7|11712|11700|0
1732576200000|2024-11-25 23:10:00|11714.2|11702.2|11714.7|11702.7|11715.1|11703.1|11712.9|11700.9|0
1732576500000|2024-11-25 23:15:00|11714.2|11702.2|11714.7|11702.7|11714.9|11702.9|11713.8|11701.8|0
1732576800000|2024-11-25 23:20:00|11714.9|11702.9|11713.3|11701.3|11715.1|11703.1|11712.5|11700.5|0
1732577100000|2024-11-25 23:25:00|11713.4|11701.4|11715.1|11703.1|11715.6|11703.6|11713.4|11701.4|0
1732577400000|2024-11-25 23:30:00|11715.3|11703.3|11713.8|11701.8|11715.3|11703.3|11713.8|11701.8|0
1732577700000|2024-11-25 23:35:00|11713.6|11701.6|11706.3|11694.3|11713.8|11701.8|11703|11691|0
1732578000000|2024-11-25 23:40:00|11705.9|11693.9|11686.9|11674.9|11707.7|11695.7|11682.2|11670.2|0
1732578300000|2024-11-25 23:45:00|11687|11675|11676.4|11664.4|11688|11676|11668.5|11656.5|0
1732578600000|2024-11-25 23:50:00|11676.6|11664.6|11660.5|11648.5|11676.6|11664.6|11657|11645|0
1732578900000|2024-11-25 23:55:00|11660.1|11648.1|11668.9|11656.9|11672.2|11660.2|11659.7|11647.7|0
1732492800000|2024-11-25 00:00:00|11714.8|11702.8|11716.1|11704.1|11716.8|11704.8|11714.6|11702.6|0
1732493100000|2024-11-25 00:05:00|11716.3|11704.3|11715.7|11703.7|11716.8|11704.8|11714.8|11702.8|0
1732493400000|2024-11-25 00:10:00|11716.1|11704.1|11713.6|11701.6|11717|11705|11712.3|11700.3|0
1732493700000|2024-11-25 00:15:00|11714.1|11702.1|11711.6|11699.6|11743.3|11731.3|11709.4|11697.4|0
1732494000000|2024-11-25 00:20:00|11713.7|11701.7|11717.9|11705.9|11720|11708|11709.4|11697.4|0
1732494300000|2024-11-25 00:25:00|11719|11707|11715.8|11703.8|11720|11708|11715.8|11703.8|0
1732494600000|2024-11-25 00:30:00|11715.7|11703.7|11720|11708|11721.1|11709.1|11715.7|11703.7|0
1732494900000|2024-11-25 00:35:00|11722.1|11710.1|11726.3|11714.3|11726.4|11714.4|11722.1|11710.1|0
1732495200000|2024-11-25 00:40:00|11726.4|11714.4|11732.7|11720.7|11732.7|11720.7|11726.3|11714.3|0
1732495500000|2024-11-25 00:45:00|11734.8|11722.8|11736.9|11724.9|11736.9|11724.9|11732.7|11720.7|0
1732495800000|2024-11-25 00:50:00|11739.1|11727.1|11741.2|11729.2|11741.2|11729.2|11737|11725|0
1732496100000|2024-11-25 00:55:00|11742.3|11730.3|11749.7|11737.7|11749.7|11737.7|11741.2|11729.2|0
1732496400000|2024-11-25 01:00:00|11751.8|11739.8|11751.9|11739.9|11754|11742|11749.7|11737.7|0
1732496700000|2024-11-25 01:05:00|11749.8|11737.8|11749.8|11737.8|11751.9|11739.9|11749.7|11737.7|0
1732497000000|2024-11-25 01:10:00|11749.7|11737.7|11751.9|11739.9|11751.9|11739.9|11747.6|11735.6|0
1732497300000|2024-11-25 01:15:00|11752.9|11740.9|11751.8|11739.8|11756.1|11744.1|11748.7|11736.7|0
1732497600000|2024-11-25 01:20:00|11750.8|11738.8|11747.6|11735.6|11751.8|11739.8|11747.6|11735.6|0
1732497900000|2024-11-25 01:25:00|11745.5|11733.5|11747.6|11735.6|11749.7|11737.7|11745.5|11733.5|0
1732498200000|2024-11-25 01:30:00|11748.7|11736.7|11744.4|11732.4|11749.7|11737.7|11743.4|11731.4|0
1732498500000|2024-11-25 01:35:00|11745.5|11733.5|11746.6|11734.6|11747.7|11735.7|11741.3|11729.3|0
1732498800000|2024-11-25 01:40:00|11747.7|11735.7|11745.5|11733.5|11747.7|11735.7|11745.5|11733.5|0
1732499100000|2024-11-25 01:45:00|11747.6|11735.6|11749.7|11737.7|11749.8|11737.8|11745.5|11733.5|0
1732499400000|2024-11-25 01:50:00|11748.7|11736.7|11741.2|11729.2|11748.7|11736.7|11741.2|11729.2|0
1732499700000|2024-11-25 01:55:00|11741.3|11729.3|11740.1|11728.1|11741.3|11729.3|11736.9|11724.9|0
1732500000000|2024-11-25 02:00:00|11741.2|11729.2|11739.1|11727.1|11741.2|11729.2|11736.9|11724.9|0
1732500300000|2024-11-25 02:05:00|11740.1|11728.1|11745.5|11733.5|11747.6|11735.6|11740.1|11728.1|0
1732500600000|2024-11-25 02:10:00|11747.6|11735.6|11743.4|11731.4|11749.7|11737.7|11743.4|11731.4|0
1732500900000|2024-11-25 02:15:00|11743.3|11731.3|11743.4|11731.4|11743.4|11731.4|11739.1|11727.1|0
1732501200000|2024-11-25 02:20:00|11743.3|11731.3|11744.4|11732.4|11745.5|11733.5|11741.2|11729.2|0
1732501500000|2024-11-25 02:25:00|11745.5|11733.5|11746.5|11734.5|11748.7|11736.7|11744.4|11732.4|0
1732501800000|2024-11-25 02:30:00|11747.6|11735.6|11745.4|11733.4|11749.7|11737.7|11745.4|11733.4|0
1732502100000|2024-11-25 02:35:00|11745.5|11733.5|11747.6|11735.6|11747.6|11735.6|11741.2|11729.2|0
1732502400000|2024-11-25 02:40:00|11746.5|11734.5|11745.4|11733.4|11747.6|11735.6|11745.4|11733.4|0
1732502700000|2024-11-25 02:45:00|11745.5|11733.5|11746.5|11734.5|11749.7|11737.7|11745.5|11733.5|0
1732503000000|2024-11-25 02:50:00|11745.5|11733.5|11747.6|11735.6|11749.7|11737.7|11743.3|11731.3|0
1732503300000|2024-11-25 02:55:00|11749.7|11737.7|11747.6|11735.6|11749.7|11737.7|11747.6|11735.6|0
1732503600000|2024-11-25 03:00:00|11748.7|11736.7|11746.5|11734.5|11749.7|11737.7|11745.5|11733.5|0
1732503900000|2024-11-25 03:05:00|11747.6|11735.6|11745.5|11733.5|11747.6|11735.6|11741.2|11729.2|0
1732504200000|2024-11-25 03:10:00|11746.5|11734.5|11749.7|11737.7|11749.7|11737.7|11745.5|11733.5|0
1732504500000|2024-11-25 03:15:00|11748.7|11736.7|11750.8|11738.8|11751.9|11739.9|11748.7|11736.7|0
1732504800000|2024-11-25 03:20:00|11751.9|11739.9|11749.7|11737.7|11751.9|11739.9|11749.7|11737.7|0
1732505100000|2024-11-25 03:25:00|11747.6|11735.6|11746.5|11734.5|11747.6|11735.6|11745.4|11733.4|0
1732505400000|2024-11-25 03:30:00|11747.5|11735.5|11739|11727|11747.5|11735.5|11739|11727|0
1732505700000|2024-11-25 03:35:00|11736.9|11724.9|11740.1|11728.1|11743.3|11731.3|11736.9|11724.9|0
1732506000000|2024-11-25 03:40:00|11741.2|11729.2|11739|11727|11743.3|11731.3|11739|11727|0
1732506300000|2024-11-25 03:45:00|11740.1|11728.1|11743.3|11731.3|11745.4|11733.4|11740.1|11728.1|0
1732506600000|2024-11-25 03:50:00|11742.2|11730.2|11743.3|11731.3|11745.4|11733.4|11742.2|11730.2|0
1732506900000|2024-11-25 03:55:00|11744.4|11732.4|11743.3|11731.3|11744.4|11732.4|11743.3|11731.3|0
1732507200000|2024-11-25 04:00:00|11741.2|11729.2|11744.4|11732.4|11744.4|11732.4|11741.2|11729.2|0
1732507500000|2024-11-25 04:05:00|11743.3|11731.3|11741.2|11729.2|11745.5|11733.5|11741.2|11729.2|0
1732507800000|2024-11-25 04:10:00|11739.1|11727.1|11741.2|11729.2|11742.3|11730.3|11739.1|11727.1|0
1732508100000|2024-11-25 04:15:00|11739.1|11727.1|11739.1|11727.1|11740.2|11728.2|11738|11726|0
1732508700000|2024-11-25 04:25:00|11740.2|11728.2|11741.3|11729.3|11741.3|11729.3|11740.2|11728.2|0
1732509000000|2024-11-25 04:30:00|11741.2|11729.2|11737|11725|11741.3|11729.3|11737|11725|0
1732509300000|2024-11-25 04:35:00|11738.1|11726.1|11739.1|11727.1|11739.1|11727.1|11737|11725|0
1732509600000|2024-11-25 04:40:00|11739|11727|11738.9|11726.9|11739|11727|11738.9|11726.9|0
1732509900000|2024-11-25 04:45:00|11737.8|11725.8|11736.8|11724.8|11741|11729|11736.8|11724.8|0
1732510200000|2024-11-25 04:50:00|11736.7|11724.7|11734.6|11722.6|11736.8|11724.8|11732.5|11720.5|0
1732510500000|2024-11-25 04:55:00|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|11730.4|11718.4|0
1732510800000|2024-11-25 05:00:00|11734.6|11722.6|11732.5|11720.5|11734.6|11722.6|11730.4|11718.4|0
1732511100000|2024-11-25 05:05:00|11730.4|11718.4|11732.5|11720.5|11733.6|11721.6|11730.4|11718.4|0
1732511400000|2024-11-25 05:10:00|11733.6|11721.6|11734.6|11722.6|11734.7|11722.7|11731.4|11719.4|0
1732511700000|2024-11-25 05:15:00|11733.6|11721.6|11730.4|11718.4|11734.6|11722.6|11730.4|11718.4|0
1732512000000|2024-11-25 05:20:00|11729.3|11717.3|11727.2|11715.2|11730.4|11718.4|11726.1|11714.1|0
1732512300000|2024-11-25 05:25:00|11728.2|11716.2|11730.4|11718.4|11733.6|11721.6|11727.2|11715.2|0
1732512600000|2024-11-25 05:30:00|11731.4|11719.4|11734.6|11722.6|11734.6|11722.6|11730.4|11718.4|0
1732512900000|2024-11-25 05:35:00|11733.5|11721.5|11734.7|11722.7|11734.7|11722.7|11732.5|11720.5|0
1732513200000|2024-11-25 05:40:00|11736.8|11724.8|11734.6|11722.6|11736.8|11724.8|11734.6|11722.6|0
1732513500000|2024-11-25 05:45:00|11735.7|11723.7|11733.6|11721.6|11736.7|11724.7|11732.5|11720.5|0
1732513800000|2024-11-25 05:50:00|11732.5|11720.5|11732.5|11720.5|11734.6|11722.6|11732.5|11720.5|0
1732514100000|2024-11-25 05:55:00|11733.6|11721.6|11734.7|11722.7|11734.7|11722.7|11732.5|11720.5|0
1732514400000|2024-11-25 06:00:00|11733.6|11721.6|11721.9|11709.9|11734.6|11722.6|11721.9|11709.9|0
1732514700000|2024-11-25 06:05:00|11719.8|11707.8|11721.5|11709.5|11723.8|11711.8|11719.3|11707.3|0
1732515000000|2024-11-25 06:10:00|11721.4|11709.4|11719.3|11707.3|11722.5|11710.5|11719.3|11707.3|0
1732515300000|2024-11-25 06:15:00|11717.2|11705.2|11716.1|11704.1|11719.3|11707.3|11715.1|11703.1|0
1732515600000|2024-11-25 06:20:00|11715.1|11703.1|11722.6|11710.6|11722.6|11710.6|11715.1|11703.1|0
1732515900000|2024-11-25 06:25:00|11721.5|11709.5|11722.6|11710.6|11726.8|11714.8|11721.5|11709.5|0
1732516200000|2024-11-25 06:30:00|11723.6|11711.6|11713|11701|11723.6|11711.6|11710.9|11698.9|0
1732516500000|2024-11-25 06:35:00|11712|11700|11718.3|11706.3|11718.3|11706.3|11709.8|11697.8|0
1732516800000|2024-11-25 06:40:00|11717.3|11705.3|11713|11701|11721.5|11709.5|11710.9|11698.9|0
1732517100000|2024-11-25 06:45:00|11715.2|11703.2|11715.1|11703.1|11716.2|11704.2|11708.8|11696.8|0
1732517400000|2024-11-25 06:50:00|11714.1|11702.1|11715|11703|11715.2|11703.2|11713|11701|0
1732517700000|2024-11-25 06:55:00|11716|11704|11717|11705|11719.1|11707.1|11716|11704|0
1732518000000|2024-11-25 07:00:00|11719.1|11707.1|11727.9|11722.9|11731.9|11726.9|11710.6|11698.6|60
1732518300000|2024-11-25 07:05:00|11727.4|11722.4|11739.4|11734.4|11739.9|11734.9|11726.4|11721.4|11
1732518600000|2024-11-25 07:10:00|11742.9|11737.9|11743.9|11738.9|11747.9|11742.9|11738.9|11733.9|20
1732518900000|2024-11-25 07:15:00|11743.4|11738.4|11744.9|11739.9|11747.9|11742.9|11742.9|11737.9|12
1732519200000|2024-11-25 07:20:00|11744.4|11739.4|11742.9|11737.9|11746.4|11741.4|11742.9|11737.9|4
1732519500000|2024-11-25 07:25:00|11742.4|11737.4|11736.9|11731.9|11742.4|11737.4|11736.4|11731.4|8
1732519800000|2024-11-25 07:30:00|11735.9|11730.9|11741.4|11736.4|11742.4|11737.4|11735.4|11730.4|6
1732520100000|2024-11-25 07:35:00|11741.9|11736.9|11741.9|11736.9|11741.9|11736.9|11732.9|11727.9|16
1732520400000|2024-11-25 07:40:00|11741.4|11736.4|11739.4|11734.4|11741.4|11736.4|11736.9|11731.9|4
1732520700000|2024-11-25 07:45:00|11739.9|11734.9|11739.9|11734.9|11745.4|11740.4|11737.9|11732.9|10
1732521000000|2024-11-25 07:50:00|11741.4|11736.4|11747.4|11742.4|11747.4|11742.4|11741.4|11736.4|4
1732521300000|2024-11-25 07:55:00|11746.4|11741.4|11722.9|11717.9|11747.4|11742.4|11722.9|11717.9|43
1732521600000|2024-11-25 08:00:00|11731.4|11726.4|11733.9|11728.9|11755.9|11750.9|11728.4|11723.4|469
1732521900000|2024-11-25 08:05:00|11733.4|11728.4|11720.9|11715.9|11741.9|11736.9|11718.9|11713.9|200
1732522200000|2024-11-25 08:10:00|11720.4|11715.4|11726.9|11721.9|11732.4|11727.4|11710.9|11705.9|264
1732522500000|2024-11-25 08:15:00|11728.9|11723.9|11712.9|11707.9|11734.9|11729.9|11709.4|11704.4|225
1732522800000|2024-11-25 08:20:00|11713.4|11708.4|11710.9|11705.9|11716.9|11711.9|11706.4|11701.4|204
1732523100000|2024-11-25 08:25:00|11708.9|11703.9|11704.9|11699.9|11709.9|11704.9|11699.4|11694.4|116
1732523400000|2024-11-25 08:30:00|11704.4|11699.4|11698.9|11693.9|11704.9|11699.9|11693.9|11688.9|143
1732523700000|2024-11-25 08:35:00|11697.9|11692.9|11713.9|11708.9|11718.9|11713.9|11695.9|11690.9|81
1732524000000|2024-11-25 08:40:00|11714.3|11709.3|11713.3|11708.3|11715.3|11710.3|11707.3|11702.3|87
1732524300000|2024-11-25 08:45:00|11712.8|11707.8|11704.8|11699.8|11714.8|11709.8|11696.8|11691.8|111
1732524600000|2024-11-25 08:50:00|11704.3|11699.3|11687.3|11682.3|11705.3|11700.3|11685.3|11680.3|80
1732524900000|2024-11-25 08:55:00|11686.8|11681.8|11685.3|11680.3|11696.3|11691.3|11682.8|11677.8|77
1732525200000|2024-11-25 09:00:00|11685.8|11680.8|11699.3|11694.3|11701.8|11696.8|11680.3|11675.3|103
1732525500000|2024-11-25 09:05:00|11698.8|11693.8|11715.3|11710.3|11717.3|11712.3|11695.8|11690.8|76
1732525800000|2024-11-25 09:10:00|11715.8|11710.8|11726.3|11721.3|11728.8|11723.8|11714.3|11709.3|91
1732526100000|2024-11-25 09:15:00|11726.8|11721.8|11734.8|11729.8|11736.3|11731.3|11724.3|11719.3|68
1732526400000|2024-11-25 09:20:00|11735.3|11730.3|11728.3|11723.3|11735.3|11730.3|11723.3|11718.3|46
1732526700000|2024-11-25 09:25:00|11728.8|11723.8|11732.3|11727.3|11732.3|11727.3|11722.8|11717.8|69
1732527000000|2024-11-25 09:30:00|11732.8|11727.8|11741.3|11736.3|11743.3|11738.3|11732.8|11727.8|80
1732527300000|2024-11-25 09:35:00|11740.8|11735.8|11743.3|11738.3|11744.8|11739.8|11735.8|11730.8|73
1732527600000|2024-11-25 09:40:00|11743.8|11738.8|11742.8|11737.8|11747.3|11742.3|11741.3|11736.3|78
1732527900000|2024-11-25 09:45:00|11743.3|11738.3|11753.3|11748.3|11753.8|11748.8|11738.3|11733.3|114
1732528200000|2024-11-25 09:50:00|11752.8|11747.8|11753.3|11748.3|11757.8|11752.8|11749.3|11744.3|126
1732528500000|2024-11-25 09:55:00|11753.8|11748.8|11747.3|11742.3|11756.8|11751.8|11746.8|11741.8|90
1732528800000|2024-11-25 10:00:00|11747.8|11742.8|11748.8|11743.8|11750.3|11745.3|11738.3|11733.3|43
1732529100000|2024-11-25 10:05:00|11749.3|11744.3|11757.8|11752.8|11758.8|11753.8|11746.8|11741.8|76
1732529400000|2024-11-25 10:10:00|11756.8|11751.8|11756.3|11751.3|11760.3|11755.3|11750.3|11745.3|120
1732529700000|2024-11-25 10:15:00|11755.8|11750.8|11744.3|11739.3|11760.8|11755.8|11741.8|11736.8|72
1732530000000|2024-11-25 10:20:00|11743.8|11738.8|11744.8|11739.8|11748.8|11743.8|11740.8|11735.8|25
1732530300000|2024-11-25 10:25:00|11744.3|11739.3|11739.3|11734.3|11744.8|11739.8|11737.3|11732.3|37
1732530600000|2024-11-25 10:30:00|11739.8|11734.8|11742.3|11737.3|11745.8|11740.8|11739.3|11734.3|22
1732530900000|2024-11-25 10:35:00|11741.8|11736.8|11744.3|11739.3|11748.3|11743.3|11740.3|11735.3|29
1732531200000|2024-11-25 10:40:00|11743.8|11738.8|11740.3|11735.3|11743.8|11738.8|11733.3|11728.3|65
1732531500000|2024-11-25 10:45:00|11739.8|11734.8|11741.3|11736.3|11743.8|11738.8|11735.3|11730.3|17
1732531800000|2024-11-25 10:50:00|11741.8|11736.8|11737.8|11732.8|11745.3|11740.3|11734.8|11729.8|40
1732532100000|2024-11-25 10:55:00|11738.3|11733.3|11738.3|11733.3|11742.3|11737.3|11736.3|11731.3|35
1732532400000|2024-11-25 11:00:00|11737.8|11732.8|11723.3|11718.3|11737.8|11732.8|11721.3|11716.3|32
1732532700000|2024-11-25 11:05:00|11723.8|11718.8|11725.8|11720.8|11729.8|11724.8|11723.8|11718.8|31
1732533000000|2024-11-25 11:10:00|11725.3|11720.3|11715.3|11710.3|11725.8|11720.8|11715.3|11710.3|34
1732533300000|2024-11-25 11:15:00|11715.8|11710.8|11723.8|11718.8|11725.3|11720.3|11715.8|11710.8|18
1732533600000|2024-11-25 11:20:00|11724.3|11719.3|11724.8|11719.8|11725.3|11720.3|11720.3|11715.3|28
1732533900000|2024-11-25 11:25:00|11724.3|11719.3|11718.3|11713.3|11726.3|11721.3|11715.8|11710.8|25
1732534200000|2024-11-25 11:30:00|11718.8|11713.8|11723.3|11718.3|11730.3|11725.3|11717.8|11712.8|29
1732534500000|2024-11-25 11:35:00|11723.8|11718.8|11728.3|11723.3|11735.3|11730.3|11723.3|11718.3|22
1732534800000|2024-11-25 11:40:00|11727.8|11722.8|11731.3|11726.3|11735.3|11730.3|11726.3|11721.3|51
1732535100000|2024-11-25 11:45:00|11730.8|11725.8|11730.3|11725.3|11737.3|11732.3|11728.3|11723.3|21
1732535400000|2024-11-25 11:50:00|11729.8|11724.8|11736.3|11731.3|11736.3|11731.3|11725.3|11720.3|15
1732535700000|2024-11-25 11:55:00|11735.8|11730.8|11728.3|11723.3|11737.8|11732.8|11727.3|11722.3|35
1732536000000|2024-11-25 12:00:00|11730.3|11725.3|11730.3|11725.3|11737.3|11732.3|11728.3|11723.3|46
1732536300000|2024-11-25 12:05:00|11730.8|11725.8|11731.3|11726.3|11736.3|11731.3|11728.3|11723.3|58
1732536600000|2024-11-25 12:10:00|11730.8|11725.8|11728.3|11723.3|11734.3|11729.3|11726.3|11721.3|74
1732536900000|2024-11-25 12:15:00|11727.8|11722.8|11737.3|11732.3|11742.3|11737.3|11727.3|11722.3|43
1732537200000|2024-11-25 12:20:00|11736.8|11731.8|11733.3|11728.3|11737.8|11732.8|11729.8|11724.8|55
1732537500000|2024-11-25 12:25:00|11732.8|11727.8|11735.3|11730.3|11737.3|11732.3|11731.8|11726.8|44
1732537800000|2024-11-25 12:30:00|11735.8|11730.8|11742.3|11737.3|11742.3|11737.3|11732.8|11727.8|36
1732538100000|2024-11-25 12:35:00|11739.3|11734.3|11744.3|11739.3|11745.8|11740.8|11734.8|11729.8|49
1732538400000|2024-11-25 12:40:00|11743.3|11738.3|11745.3|11740.3|11748.3|11743.3|11741.8|11736.8|47
1732538700000|2024-11-25 12:45:00|11744.8|11739.8|11749.8|11744.8|11751.3|11746.3|11743.8|11738.8|44
1732539000000|2024-11-25 12:50:00|11748.3|11743.3|11756.3|11751.3|11756.8|11751.8|11748.3|11743.3|42
1732539300000|2024-11-25 12:55:00|11755.8|11750.8|11756.3|11751.3|11757.3|11752.3|11753.8|11748.8|12
1732539600000|2024-11-25 13:00:00|11756.8|11751.8|11762.3|11757.3|11766.3|11761.3|11755.3|11750.3|58
1732539900000|2024-11-25 13:05:00|11761.8|11756.8|11769.3|11764.3|11770.8|11765.8|11759.8|11754.8|33
1732540200000|2024-11-25 13:10:00|11769.8|11764.8|11769.3|11764.3|11770.3|11765.3|11761.3|11756.3|59
1732540500000|2024-11-25 13:15:00|11769.8|11764.8|11765.3|11760.3|11769.8|11764.8|11763.3|11758.3|25
1732540800000|2024-11-25 13:20:00|11765.8|11760.8|11759.3|11754.3|11769.8|11764.8|11758.3|11753.3|38
1732541100000|2024-11-25 13:25:00|11758.8|11753.8|11760.8|11755.8|11762.8|11757.8|11758.3|11753.3|23
1732541400000|2024-11-25 13:30:00|11761.3|11756.3|11760.3|11755.3|11765.3|11760.3|11757.3|11752.3|44
1732541700000|2024-11-25 13:35:00|11760.8|11755.8|11765.3|11760.3|11768.3|11763.3|11760.8|11755.8|22
1732542000000|2024-11-25 13:40:00|11765.8|11760.8|11755.3|11750.3|11767.8|11762.8|11754.3|11749.3|30
1732542300000|2024-11-25 13:45:00|11754.8|11749.8|11755.3|11750.3|11756.8|11751.8|11751.3|11746.3|20
1732542600000|2024-11-25 13:50:00|11754.8|11749.8|11753.8|11748.8|11758.3|11753.3|11751.8|11746.8|33
1732542900000|2024-11-25 13:55:00|11753.3|11748.3|11761.3|11756.3|11763.3|11758.3|11752.8|11747.8|69
1732543200000|2024-11-25 14:00:00|11760.8|11755.8|11749.8|11744.8|11763.3|11758.3|11749.3|11744.3|34
1732543500000|2024-11-25 14:05:00|11750.3|11745.3|11752.3|11747.3|11752.8|11747.8|11746.8|11741.8|27
1732543800000|2024-11-25 14:10:00|11751.8|11746.8|11746.8|11741.8|11755.3|11750.3|11746.8|11741.8|29
1732544100000|2024-11-25 14:15:00|11746.3|11741.3|11754.3|11749.3|11754.3|11749.3|11746.3|11741.3|25
1732544400000|2024-11-25 14:20:00|11754.8|11749.8|11755.3|11750.3|11757.8|11752.8|11750.3|11745.3|29
1732544700000|2024-11-25 14:25:00|11754.8|11749.8|11743.8|11738.8|11755.8|11750.8|11739.3|11734.3|47
1732545000000|2024-11-25 14:30:00|11743.3|11738.3|11754.3|11749.3|11756.3|11751.3|11743.3|11738.3|57
1732545300000|2024-11-25 14:35:00|11753.8|11748.8|11751.3|11746.3|11758.3|11753.3|11745.3|11740.3|76
1732545600000|2024-11-25 14:40:00|11750.8|11745.8|11753.3|11748.3|11758.3|11753.3|11748.3|11743.3|62
1732545900000|2024-11-25 14:45:00|11752.3|11747.3|11750.3|11745.3|11756.8|11751.8|11746.3|11741.3|58
1732546200000|2024-11-25 14:50:00|11749.8|11744.8|11766.3|11761.3|11766.8|11761.8|11749.3|11744.3|58
1732546500000|2024-11-25 14:55:00|11766.8|11761.8|11758.3|11753.3|11768.8|11763.8|11756.3|11751.3|61
1732546800000|2024-11-25 15:00:00|11757.8|11752.8|11750.3|11745.3|11760.8|11755.8|11746.3|11741.3|106
1732547100000|2024-11-25 15:05:00|11749.8|11744.8|11746.3|11741.3|11755.3|11750.3|11744.8|11739.8|53
1732547400000|2024-11-25 15:10:00|11746.4|11741.4|11743.4|11738.4|11749.4|11744.4|11738.4|11733.4|81
1732547700000|2024-11-25 15:15:00|11742.4|11737.4|11747.4|11742.4|11747.9|11742.9|11742.4|11737.4|31
1732548000000|2024-11-25 15:20:00|11746.9|11741.9|11744.4|11739.4|11746.9|11741.9|11739.9|11734.9|39
1732548300000|2024-11-25 15:25:00|11743.9|11738.9|11747.9|11742.9|11750.4|11745.4|11743.4|11738.4|55
1732548600000|2024-11-25 15:30:00|11746.9|11741.9|11743.4|11738.4|11747.9|11742.9|11739.4|11734.4|79
1732548900000|2024-11-25 15:35:00|11743.9|11738.9|11742.4|11737.4|11750.9|11745.9|11740.4|11735.4|89
1732549200000|2024-11-25 15:40:00|11741.9|11736.9|11751.9|11746.9|11753.9|11748.9|11741.9|11736.9|87
1732549500000|2024-11-25 15:45:00|11752.4|11747.4|11748.9|11743.9|11752.4|11747.4|11739.4|11734.4|60
1732549800000|2024-11-25 15:50:00|11747.4|11742.4|11754.9|11749.9|11755.9|11750.9|11747.4|11742.4|70
1732550100000|2024-11-25 15:55:00|11755.4|11750.4|11755.4|11750.4|11759.4|11754.4|11753.4|11748.4|94
1732550400000|2024-11-25 16:00:00|11754.9|11749.9|11761.4|11756.4|11765.9|11760.9|11752.4|11747.4|137
1732550700000|2024-11-25 16:05:00|11760.9|11755.9|11756.9|11751.9|11766.4|11761.4|11754.4|11749.4|99
1732551000000|2024-11-25 16:10:00|11756.4|11751.4|11765.9|11760.9|11771.9|11766.9|11756.4|11751.4|160
1732551300000|2024-11-25 16:15:00|11766.4|11761.4|11763.9|11758.9|11769.9|11764.9|11763.4|11758.4|102
1732551600000|2024-11-25 16:20:00|11763.4|11758.4|11756.9|11751.9|11763.9|11758.9|11755.9|11750.9|134
1732551900000|2024-11-25 16:25:00|11756.4|11751.4|11751.9|11746.9|11758.9|11753.9|11744.9|11739.9|516
1732552200000|2024-11-25 16:30:00|11752.4|11746.4|11728.4|11721.4|11753.4|11746.4|11725.4|11719.4|1068
1732552500000|2024-11-25 16:35:00|11725.4|11718.4|11712.4|11706.4|11731.4|11724.4|11709.4|11702.4|857
1732552800000|2024-11-25 16:40:00|11713.4|11705.4|11715.4|11709.4|11716.4|11710.4|11710.4|11703.4|57
1732553100000|2024-11-25 16:45:00|11716.4|11710.4|11707.4|11701.4|11716.4|11710.4|11706.4|11699.4|23
1732553400000|2024-11-25 16:50:00|11708.4|11702.4|11708.4|11701.4|11710.4|11703.4|11707.4|11700.4|24
1732553700000|2024-11-25 16:55:00|11707.4|11702.4|11705.4|11698.4|11711.4|11705.4|11705.4|11698.4|27
1732554000000|2024-11-25 17:00:00|11706.4|11699.4|11712.4|11705.4|11712.4|11705.4|11705.4|11699.4|11
1732554300000|2024-11-25 17:05:00|11711.4|11704.4|11707.4|11701.4|11712.4|11705.4|11707.4|11700.4|31
1732554600000|2024-11-25 17:10:00|11708.4|11700.4|11703.4|11697.4|11710.4|11703.4|11702.4|11695.4|29
1732554900000|2024-11-25 17:15:00|11702.4|11696.4|11698.4|11691.4|11703.4|11697.4|11697.4|11690.4|46
1732555200000|2024-11-25 17:20:00|11697.4|11692.4|11689.4|11682.4|11697.4|11692.4|11686.4|11679.4|27
1732555500000|2024-11-25 17:25:00|11690.4|11683.4|11692.4|11685.4|11696.4|11689.4|11690.4|11682.4|16
1732555800000|2024-11-25 17:30:00|11693.4|11686.4|11693.4|11686.4|11695.4|11688.4|11691.4|11684.4|3
1732556100000|2024-11-25 17:35:00|11694.4|11687.4|11689.4|11682.4|11694.4|11687.4|11687.4|11680.4|7
1732556400000|2024-11-25 17:40:00|11688.4|11681.4|11685.4|11678.4|11691.4|11684.4|11682.4|11675.4|11
1732556700000|2024-11-25 17:45:00|11684.4|11677.4|11687.4|11680.4|11687.4|11680.4|11680.4|11674.4|22
1732557000000|2024-11-25 17:50:00|11688.4|11681.4|11691.4|11684.4|11691.4|11684.4|11688.4|11681.4|3
1732557300000|2024-11-25 17:55:00|11692.4|11685.4|11691.4|11684.4|11693.4|11687.4|11690.4|11683.4|19
1732557600000|2024-11-25 18:00:00|11692.4|11685.4|11702.4|11694.4|11702.4|11695.4|11692.4|11685.4|3
1732557900000|2024-11-25 18:05:00|11701.4|11695.4|11700.4|11693.4|11704.4|11696.4|11698.4|11691.4|11
1732558200000|2024-11-25 18:10:00|11701.4|11694.4|11699.4|11692.4|11701.4|11694.4|11698.4|11691.4|13
1732558500000|2024-11-25 18:15:00|11698.4|11691.4|11695.4|11688.4|11699.4|11691.4|11694.4|11688.4|36
1732558800000|2024-11-25 18:20:00|11694.4|11687.4|11695.4|11688.4|11695.4|11688.4|11692.4|11684.4|24
1732559100000|2024-11-25 18:25:00|11696.4|11690.4|11700.4|11693.4|11701.4|11694.4|11693.4|11686.4|33
1732559400000|2024-11-25 18:30:00|11699.4|11692.4|11700.4|11693.4|11701.4|11694.4|11697.4|11688.4|7
1732559700000|2024-11-25 18:35:00|11701.4|11694.4|11704.4|11697.4|11704.4|11697.4|11701.4|11694.4|3
1732560000000|2024-11-25 18:40:00|11705.4|11698.4|11702.4|11695.4|11705.4|11698.4|11701.4|11694.4|6
1732560300000|2024-11-25 18:45:00|11703.4|11696.4|11703.4|11696.4|11705.4|11698.4|11702.4|11696.4|12
1732560600000|2024-11-25 18:50:00|11704.4|11697.4|11703.4|11696.4|11707.4|11701.4|11703.4|11696.4|7
1732560900000|2024-11-25 18:55:00|11704.4|11697.4|11709.5|11697.5|11709.5|11700.4|11703.4|11694.4|18
1732561200000|2024-11-25 19:00:00|11708.4|11696.4|11707.3|11695.3|11709.6|11697.6|11705.2|11693.2|0
1732561500000|2024-11-25 19:05:00|11705.2|11693.2|11709.6|11697.6|11709.6|11697.6|11703|11691|0
1732561800000|2024-11-25 19:10:00|11707.5|11695.5|11709.6|11697.6|11709.6|11697.6|11707.4|11695.4|0
1732562100000|2024-11-25 19:15:00|11708.5|11696.5|11711.7|11699.7|11711.7|11699.7|11707.4|11695.4|0
1732562400000|2024-11-25 19:20:00|11711.6|11699.6|11702.9|11690.9|11711.7|11699.7|11698.5|11686.5|0
1732562700000|2024-11-25 19:25:00|11705.1|11693.1|11705.1|11693.1|11705.1|11693.1|11701.8|11689.8|0
1732563000000|2024-11-25 19:30:00|11705|11693|11702.8|11690.8|11705|11693|11700.7|11688.7|0
1732563300000|2024-11-25 19:35:00|11702.9|11690.9|11702.8|11690.8|11705|11693|11702.8|11690.8|0
1732563600000|2024-11-25 19:40:00|11702.9|11690.9|11707.3|11695.3|11707.3|11695.3|11702.8|11690.8|0
1732563900000|2024-11-25 19:45:00|11707.2|11695.2|11709.5|11697.5|11711.7|11699.7|11707.2|11695.2|0
1732564200000|2024-11-25 19:50:00|11710.6|11698.6|11711.5|11699.5|11713.8|11701.8|11709.5|11697.5|0
1732564500000|2024-11-25 19:55:00|11709.4|11697.4|11709.4|11697.4|11711.6|11699.6|11709.3|11697.3|0
1732564800000|2024-11-25 20:00:00|11709.3|11697.3|11705|11693|11709.3|11697.3|11702.8|11690.8|0
1732565100000|2024-11-25 20:05:00|11705.1|11693.1|11707.2|11695.2|11709.4|11697.4|11702.8|11690.8|0
1732565400000|2024-11-25 20:10:00|11709.4|11697.4|11707.1|11695.1|11709.4|11697.4|11707.1|11695.1|0
1732565700000|2024-11-25 20:15:00|11707.2|11695.2|11711.5|11699.5|11711.6|11699.6|11707.1|11695.1|0
1732566000000|2024-11-25 20:20:00|11711.6|11699.6|11711.5|11699.5|11711.6|11699.6|11709.3|11697.3|0
1732566300000|2024-11-25 20:25:00|11711.6|11699.6|11711.6|11699.6|11711.6|11699.6|11709.4|11697.4|0
1732566600000|2024-11-25 20:30:00|11711.5|11699.5|11707.3|11695.3|11711.6|11699.6|11707.3|11695.3|0
1732566900000|2024-11-25 20:35:00|11707.4|11695.4|11703.1|11691.1|11707.4|11695.4|11703|11691|0
1732567200000|2024-11-25 20:40:00|11704.1|11692.1|11700.9|11688.9|11705.3|11693.3|11700.9|11688.9|0
1732567500000|2024-11-25 20:45:00|11703.1|11691.1|11696.6|11684.6|11703.1|11691.1|11694.5|11682.5|0
1732567800000|2024-11-25 20:50:00|11696.7|11684.7|11701|11689|11701.1|11689.1|11692.4|11680.4|0
1732568100000|2024-11-25 20:55:00|11698.9|11686.9|11693.5|11681.5|11701.1|11689.1|11692.4|11680.4|0
1732568400000|2024-11-25 21:00:00|11692.1|11680.1|11692.5|11680.5|11697.3|11685.3|11685|11673|0
1732568700000|2024-11-25 21:05:00|11692.9|11680.9|11699.1|11687.1|11700.4|11688.4|11691.2|11679.2|0
1732569000000|2024-11-25 21:10:00|11698.6|11686.6|11700.8|11688.8|11703.9|11691.9|11698.2|11686.2|0
1732569300000|2024-11-25 21:15:00|11701.3|11689.3|11704.8|11692.8|11705.2|11693.2|11700|11688|0
1732569600000|2024-11-25 21:20:00|11704.3|11692.3|11706.1|11694.1|11706.5|11694.5|11703.5|11691.5|0
1732569900000|2024-11-25 21:25:00|11706.3|11694.3|11708.7|11696.7|11710.5|11698.5|11705.2|11693.2|0
1732570200000|2024-11-25 21:30:00|11709.2|11697.2|11708.7|11696.7|11709.6|11697.6|11708.3|11696.3|0
1732570500000|2024-11-25 21:35:00|11708.3|11696.3|11706.5|11694.5|11708.3|11696.3|11706.1|11694.1|0
1732570800000|2024-11-25 21:40:00|11706.3|11694.3|11703|11691|11706.3|11694.3|11702.2|11690.2|0
1732571100000|2024-11-25 21:45:00|11703.2|11691.2|11703.5|11691.5|11704.3|11692.3|11702.2|11690.2|0
1732571400000|2024-11-25 21:50:00|11703.2|11691.2|11704.8|11692.8|11705.2|11693.2|11702.2|11690.2|0
1732571700000|2024-11-25 21:55:00|11705.2|11693.2|11703.2|11691.2|11705.2|11693.2|11703.2|11691.2|0
1732572000000|2024-11-25 22:00:00|11703.3|11691.3|11703|11691|11703.9|11691.9|11702.8|11690.8|0
1732572300000|2024-11-25 22:05:00|11702.8|11690.8|11702.8|11690.8|11702.8|11690.8|11702.2|11690.2|0
1732572600000|2024-11-25 22:10:00|11703.7|11691.7|11703|11691|11703.7|11691.7|11703|11691|0
1732572900000|2024-11-25 22:15:00|11702.8|11690.8|11701.9|11689.9|11702.8|11690.8|11701.9|11689.9|0
1732573200000|2024-11-25 22:20:00|11702.2|11690.2|11702.6|11690.6|11702.6|11690.6|11701.7|11689.7|0
1732573500000|2024-11-25 22:25:00|11702.8|11690.8|11703|11691|11703|11691|11702.8|11690.8|0
1732574100000|2024-11-25 22:35:00|11702.8|11690.8|11702.6|11690.6|11702.8|11690.8|11702.6|11690.6|0
1732574400000|2024-11-25 22:40:00|11703.2|11691.2|11703.7|11691.7|11703.9|11691.9|11702.8|11690.8|0
1732574700000|2024-11-25 22:45:00|11703.9|11691.9|11704.3|11692.3|11704.6|11692.6|11703.7|11691.7|0
1732575000000|2024-11-25 22:50:00|11704.1|11692.1|11704.1|11692.1|11704.1|11692.1|11704.1|11692.1|0
1732575300000|2024-11-25 22:55:00|11704.3|11692.3|11704.1|11692.1|11704.3|11692.3|11703.9|11691.9|0
1732575600000|2024-11-25 23:00:00|11704.2|11692.2|11713.1|11701.1|11713.3|11701.3|11702.6|11690.6|0
1732575900000|2024-11-25 23:05:00|11713.3|11701.3|11713.8|11701.8|11714.7|11702.7|11712|11700|0
1732576200000|2024-11-25 23:10:00|11714.2|11702.2|11714.7|11702.7|11715.1|11703.1|11712.9|11700.9|0
1732576500000|2024-11-25 23:15:00|11714.2|11702.2|11714.7|11702.7|11714.9|11702.9|11713.8|11701.8|0
1732576800000|2024-11-25 23:20:00|11714.9|11702.9|11713.3|11701.3|11715.1|11703.1|11712.5|11700.5|0
1732577100000|2024-11-25 23:25:00|11713.4|11701.4|11715.1|11703.1|11715.6|11703.6|11713.4|11701.4|0
1732577400000|2024-11-25 23:30:00|11715.3|11703.3|11713.8|11701.8|11715.3|11703.3|11713.8|11701.8|0
1732577700000|2024-11-25 23:35:00|11713.6|11701.6|11706.3|11694.3|11713.8|11701.8|11703|11691|0
1732578000000|2024-11-25 23:40:00|11705.9|11693.9|11686.9|11674.9|11707.7|11695.7|11682.2|11670.2|0
1732578300000|2024-11-25 23:45:00|11687|11675|11676.4|11664.4|11688|11676|11668.5|11656.5|0
1732578600000|2024-11-25 23:50:00|11676.6|11664.6|11660.5|11648.5|11676.6|11664.6|11657|11645|0
1732578900000|2024-11-25 23:55:00|11660.1|11648.1|11668.9|11656.9|11672.2|11660.2|11659.7|11647.7|0
1732579200000|2024-11-26 00:00:00|11668.5|11656.5|11661.4|11649.4|11669.8|11657.8|11660.1|11648.1|0
1732579500000|2024-11-26 00:05:00|11661|11649|11653.5|11641.5|11661.4|11649.4|11651.3|11639.3|0
1732579800000|2024-11-26 00:10:00|11652.2|11640.2|11657.3|11645.3|11667.6|11655.6|11652|11640|0
1732580100000|2024-11-26 00:15:00|11657.5|11645.5|11613.4|11601.4|11657.7|11645.7|11611.2|11599.2|0
1732580400000|2024-11-26 00:20:00|11611.2|11599.2|11622|11610|11624.1|11612.1|11611.2|11599.2|0
1732580700000|2024-11-26 00:25:00|11624.1|11612.1|11635.1|11623.1|11635.1|11623.1|11624.1|11612.1|0
1732581000000|2024-11-26 00:30:00|11634|11622|11630.4|11618.4|11635.1|11623.1|11627.1|11615.1|0
1732581300000|2024-11-26 00:35:00|11629.3|11617.3|11622.8|11610.8|11636.8|11624.8|11618.4|11606.4|0
1732581600000|2024-11-26 00:40:00|11622.9|11610.9|11626.1|11614.1|11626.1|11614.1|11616.4|11604.4|0
1732581900000|2024-11-26 00:45:00|11625|11613|11627.3|11615.3|11629.4|11617.4|11620.7|11608.7|0
1732582200000|2024-11-26 00:50:00|11628.3|11616.3|11618.5|11606.5|11629.4|11617.4|11618.4|11606.4|0
1732582500000|2024-11-26 00:55:00|11618.4|11606.4|11610|11598|11618.6|11606.6|11607.8|11595.8|0
1732582800000|2024-11-26 01:00:00|11610.1|11598.1|11611.8|11599.8|11616.5|11604.5|11603.2|11591.2|0
1732583100000|2024-11-26 01:05:00|11614|11602|11620.5|11608.5|11622.7|11610.7|11611.8|11599.8|0
1732583400000|2024-11-26 01:10:00|11618.4|11606.4|11616.2|11604.2|11620.5|11608.5|11614|11602|0
1732583700000|2024-11-26 01:15:00|11614.1|11602.1|11605.8|11593.8|11614.1|11602.1|11605.8|11593.8|0
1732584000000|2024-11-26 01:20:00|11607.9|11595.9|11614.5|11602.5|11616.6|11604.6|11605.8|11593.8|0
1732584300000|2024-11-26 01:25:00|11616.6|11604.6|11622|11610|11624.2|11612.2|11616.6|11604.6|0
1732584600000|2024-11-26 01:30:00|11623.1|11611.1|11625.5|11613.5|11625.5|11613.5|11613.6|11601.6|0
1732584900000|2024-11-26 01:35:00|11627.6|11615.6|11625.5|11613.5|11634.2|11622.2|11625.4|11613.4|0
1732585200000|2024-11-26 01:40:00|11627.6|11615.6|11630.9|11618.9|11632|11620|11625.5|11613.5|0
1732585500000|2024-11-26 01:45:00|11629.8|11617.8|11625.7|11613.7|11634.1|11622.1|11625.7|11613.7|0
1732585800000|2024-11-26 01:50:00|11626.8|11614.8|11628.2|11616.2|11628.2|11616.2|11626|11614|0
1732586100000|2024-11-26 01:55:00|11627.1|11615.1|11627.1|11615.1|11628.2|11616.2|11622.7|11610.7|0
1732586400000|2024-11-26 02:00:00|11628.1|11616.1|11636.8|11624.8|11636.9|11624.9|11626|11614|0
1732586700000|2024-11-26 02:05:00|11637.1|11625.1|11638.2|11626.2|11639.3|11627.3|11635|11623|0
1732587000000|2024-11-26 02:10:00|11639.3|11627.3|11641.4|11629.4|11641.4|11629.4|11637.1|11625.1|0
1732587300000|2024-11-26 02:15:00|11643.5|11631.5|11643.5|11631.5|11643.6|11631.6|11641.3|11629.3|0
1732587600000|2024-11-26 02:20:00|11643.6|11631.6|11643.5|11631.5|11645.8|11633.8|11641.4|11629.4|0
1732587900000|2024-11-26 02:25:00|11643.6|11631.6|11641.3|11629.3|11645.7|11633.7|11641.3|11629.3|0
1732588200000|2024-11-26 02:30:00|11641.4|11629.4|11639.3|11627.3|11643.5|11631.5|11634.9|11622.9|0
1732588500000|2024-11-26 02:35:00|11638.2|11626.2|11640.4|11628.4|11641.4|11629.4|11638.2|11626.2|0
1732588800000|2024-11-26 02:40:00|11639.3|11627.3|11641.5|11629.5|11643.6|11631.6|11637.1|11625.1|0
1732589100000|2024-11-26 02:45:00|11643.7|11631.7|11640.5|11628.5|11643.8|11631.8|11639.4|11627.4|0
1732589400000|2024-11-26 02:50:00|11641.5|11629.5|11640.4|11628.4|11641.5|11629.5|11639.4|11627.4|0
1732589700000|2024-11-26 02:55:00|11640.5|11628.5|11640.5|11628.5|11641.5|11629.5|11639.4|11627.4|0
1732590000000|2024-11-26 03:00:00|11641.5|11629.5|11641.5|11629.5|11643.7|11631.7|11639.4|11627.4|0
1732590300000|2024-11-26 03:05:00|11643.6|11631.6|11643.7|11631.7|11643.7|11631.7|11643.6|11631.6|0
1732590600000|2024-11-26 03:10:00|11641.6|11629.6|11645.9|11633.9|11648|11636|11639.4|11627.4|0
1732590900000|2024-11-26 03:15:00|11644.8|11632.8|11643.8|11631.8|11648|11636|11641.6|11629.6|0
1732591200000|2024-11-26 03:20:00|11643.7|11631.7|11646|11634|11646|11634|11641.6|11629.6|0
1732591500000|2024-11-26 03:25:00|11644.9|11632.9|11648.3|11636.3|11648.4|11636.4|11643.8|11631.8|0
1732591800000|2024-11-26 03:30:00|11648.4|11636.4|11648.3|11636.3|11650.5|11638.5|11648.3|11636.3|0
1732592100000|2024-11-26 03:35:00|11648.4|11636.4|11650.5|11638.5|11650.5|11638.5|11648.3|11636.3|0
1732592400000|2024-11-26 03:40:00|11652.6|11640.6|11648.4|11636.4|11652.6|11640.6|11648.3|11636.3|0
1732592700000|2024-11-26 03:45:00|11648.3|11636.3|11652.7|11640.7|11652.7|11640.7|11646.2|11634.2|0
1732593000000|2024-11-26 03:50:00|11651.6|11639.6|11654.8|11642.8|11656.9|11644.9|11650.5|11638.5|0
1732593300000|2024-11-26 03:55:00|11652.7|11640.7|11652.6|11640.6|11654.8|11642.8|11650.5|11638.5|0
1732593600000|2024-11-26 04:00:00|11654.7|11642.7|11654.8|11642.8|11656.9|11644.9|11652.7|11640.7|0
1732593900000|2024-11-26 04:05:00|11653.7|11641.7|11656.9|11644.9|11656.9|11644.9|11652.6|11640.6|0
1732594200000|2024-11-26 04:10:00|11655.9|11643.9|11654.7|11642.7|11656.9|11644.9|11652.6|11640.6|0
1732594500000|2024-11-26 04:15:00|11653.7|11641.7|11655.9|11643.9|11656.9|11644.9|11652.6|11640.6|0
1732594800000|2024-11-26 04:20:00|11656.9|11644.9|11660.2|11648.2|11661.3|11649.3|11656.9|11644.9|0
1732595100000|2024-11-26 04:25:00|11660.3|11648.3|11659.2|11647.2|11661.4|11649.4|11658.1|11646.1|0
1732595400000|2024-11-26 04:30:00|11658.1|11646.1|11654.9|11642.9|11658.1|11646.1|11654.8|11642.8|0
1732595700000|2024-11-26 04:35:00|11657|11645|11656|11644|11657.1|11645.1|11654.9|11642.9|0
1732596000000|2024-11-26 04:40:00|11654.9|11642.9|11641.8|11629.8|11654.9|11642.9|11641.8|11629.8|0
1732596300000|2024-11-26 04:45:00|11641.9|11629.9|11639.7|11627.7|11641.9|11629.9|11637.5|11625.5|0
1732596600000|2024-11-26 04:50:00|11638.6|11626.6|11646.1|11634.1|11646.1|11634.1|11637.5|11625.5|0
1732596900000|2024-11-26 04:55:00|11646.2|11634.2|11641.9|11629.9|11646.2|11634.2|11641.8|11629.8|0
1732597200000|2024-11-26 05:00:00|11643|11631|11643|11631|11644.1|11632.1|11639.8|11627.8|0
1732597500000|2024-11-26 05:05:00|11644.1|11632.1|11641.9|11629.9|11645.1|11633.1|11641.9|11629.9|0
1732597800000|2024-11-26 05:10:00|11643|11631|11637.6|11625.6|11643|11631|11637.6|11625.6|0
1732598100000|2024-11-26 05:15:00|11636.5|11624.5|11633.3|11621.3|11637.6|11625.6|11633.3|11621.3|0
1732598400000|2024-11-26 05:20:00|11634.4|11622.4|11637.6|11625.6|11639.8|11627.8|11633.3|11621.3|0
1732598700000|2024-11-26 05:25:00|11635.5|11623.5|11639.7|11627.7|11639.7|11627.7|11635.4|11623.4|0
1732599000000|2024-11-26 05:30:00|11638.6|11626.6|11642.8|11630.8|11642.9|11630.9|11637.5|11625.5|0
1732599300000|2024-11-26 05:35:00|11643.9|11631.9|11641.8|11629.8|11643.9|11631.9|11641.7|11629.7|0
1732599600000|2024-11-26 05:40:00|11638.6|11626.6|11634.3|11622.3|11639.7|11627.7|11631|11619|0
1732599900000|2024-11-26 05:45:00|11634.2|11622.2|11635.3|11623.3|11635.3|11623.3|11630.9|11618.9|0
1732600200000|2024-11-26 05:50:00|11636.3|11624.3|11631|11619|11637.4|11625.4|11631|11619|0
1732600500000|2024-11-26 05:55:00|11633.1|11621.1|11633|11621|11635.3|11623.3|11630.8|11618.8|0
1732600800000|2024-11-26 06:00:00|11632|11620|11641.6|11629.6|11641.6|11629.6|11631.9|11619.9|0
1732601100000|2024-11-26 06:05:00|11642.7|11630.7|11645.9|11633.9|11645.9|11633.9|11639.5|11627.5|0
1732601400000|2024-11-26 06:10:00|11644.9|11632.9|11642.9|11630.9|11645|11633|11641.7|11629.7|0
1732601700000|2024-11-26 06:15:00|11644|11632|11646.2|11634.2|11649.4|11637.4|11641.8|11629.8|0
1732602000000|2024-11-26 06:20:00|11647.3|11635.3|11656.5|11644.5|11659.8|11647.8|11647.2|11635.2|0
1732602300000|2024-11-26 06:25:00|11658.6|11646.6|11659.7|11647.7|11661.8|11649.8|11654.3|11642.3|0
1732602600000|2024-11-26 06:30:00|11660.8|11648.8|11657.6|11645.6|11660.8|11648.8|11656.5|11644.5|0
1732602900000|2024-11-26 06:35:00|11658.7|11646.7|11660.9|11648.9|11660.9|11648.9|11654.4|11642.4|0
1732603200000|2024-11-26 06:40:00|11663|11651|11663|11651|11667.4|11655.4|11660.9|11648.9|0
1732603500000|2024-11-26 06:45:00|11665.1|11653.1|11658.7|11646.7|11665.1|11653.1|11658.7|11646.7|0
1732603800000|2024-11-26 06:50:00|11656.6|11644.6|11656.4|11644.4|11658.6|11646.6|11654.4|11642.4|0
1732604100000|2024-11-26 06:55:00|11655.3|11643.3|11673.7|11661.7|11673.7|11661.7|11654.2|11642.2|0
1732604400000|2024-11-26 07:00:00|11671.6|11659.6|11620.5|11615.5|11675.8|11666.5|11620.5|11615.5|77
1732604700000|2024-11-26 07:05:00|11619.5|11614.5|11603.5|11598.5|11619.5|11614.5|11587.5|11582.5|138
1732605000000|2024-11-26 07:10:00|11603|11598|11591.5|11586.5|11610.5|11605.5|11585|11580|125
1732605300000|2024-11-26 07:15:00|11590.5|11585.5|11622|11617|11622|11617|11590|11585|53
1732605600000|2024-11-26 07:20:00|11623|11618|11645|11640|11645|11640|11620|11615|27
1732605900000|2024-11-26 07:25:00|11644.5|11639.5|11640|11635|11646.5|11641.5|11640|11635|4
1732606200000|2024-11-26 07:30:00|11636.5|11631.5|11616|11611|11636.5|11631.5|11616|11611|13
1732606500000|2024-11-26 07:35:00|11617.5|11612.5|11628.5|11623.5|11629.5|11624.5|11617|11612|20
1732606800000|2024-11-26 07:40:00|11628|11623|11622.5|11617.5|11630|11625|11622|11617|16
1732607100000|2024-11-26 07:45:00|11623|11618|11628|11623|11630.5|11625.5|11623|11618|9
1732607400000|2024-11-26 07:50:00|11628.5|11623.5|11624.5|11619.5|11630|11625|11624.5|11619.5|7
1732607700000|2024-11-26 07:55:00|11623|11618|11633.5|11628.5|11633.5|11628.5|11610|11605|106
1732608000000|2024-11-26 08:00:00|11633|11628|11630|11625|11636|11631|11612|11607|415
1732608300000|2024-11-26 08:05:00|11629.5|11624.5|11616.5|11611.5|11630.5|11625.5|11610|11605|167
1732608600000|2024-11-26 08:10:00|11617|11612|11590.5|11585.5|11617.5|11612.5|11588.5|11583.5|294
1732608900000|2024-11-26 08:15:00|11591|11586|11609|11604|11611|11606|11584|11579|248
1732609200000|2024-11-26 08:20:00|11608.5|11603.5|11595.5|11590.5|11613.5|11608.5|11593.5|11588.5|172
1732609500000|2024-11-26 08:25:00|11595|11590|11585.5|11580.5|11600.5|11595.5|11579|11574|151
1732609800000|2024-11-26 08:30:00|11586|11581|11587|11582|11591|11586|11577|11572|212
1732610100000|2024-11-26 08:35:00|11588|11583|11583.5|11578.5|11592.5|11587.5|11574|11569|184
1732610400000|2024-11-26 08:40:00|11585.3|11580.3|11589.3|11584.3|11593.3|11588.3|11583.3|11578.3|152
1732610700000|2024-11-26 08:45:00|11588.8|11583.8|11600.8|11595.8|11603.3|11598.3|11588.8|11583.8|111
1732611000000|2024-11-26 08:50:00|11599.8|11594.8|11592.3|11587.3|11605.3|11600.3|11592.3|11587.3|119
1732611300000|2024-11-26 08:55:00|11591.8|11586.8|11595.8|11590.8|11597.8|11592.8|11584.3|11579.3|96
1732611600000|2024-11-26 09:00:00|11596.8|11591.8|11611.3|11606.3|11617.8|11612.8|11596.3|11591.3|185
1732611900000|2024-11-26 09:05:00|11611.8|11606.8|11605.8|11600.8|11621.3|11616.3|11600.8|11595.8|142
1732612200000|2024-11-26 09:10:00|11605.3|11600.3|11602.8|11597.8|11612.8|11607.8|11599.8|11594.8|121
1732612500000|2024-11-26 09:15:00|11604.3|11599.3|11607.8|11602.8|11616.3|11611.3|11603.8|11598.8|136
1732612800000|2024-11-26 09:20:00|11607.3|11602.3|11610.3|11605.3|11613.3|11608.3|11604.3|11599.3|145
1732613100000|2024-11-26 09:25:00|11609.8|11604.8|11622.8|11617.8|11623.8|11618.8|11608.8|11603.8|114
1732613400000|2024-11-26 09:30:00|11622.3|11617.3|11630.3|11625.3|11631.3|11626.3|11619.8|11614.8|166
1732613700000|2024-11-26 09:35:00|11630.8|11625.8|11635.8|11630.8|11640.3|11635.3|11628.8|11623.8|117
1732614000000|2024-11-26 09:40:00|11635.3|11630.3|11635.3|11630.3|11641.3|11636.3|11630.8|11625.8|46
1732614300000|2024-11-26 09:45:00|11634.8|11629.8|11620.8|11615.8|11634.8|11629.8|11616.8|11611.8|50
1732614600000|2024-11-26 09:50:00|11620.3|11615.3|11622.3|11617.3|11630.3|11625.3|11617.3|11612.3|40
1732614900000|2024-11-26 09:55:00|11622.8|11617.8|11619.8|11614.8|11627.3|11622.3|11614.3|11609.3|80
1732615200000|2024-11-26 10:00:00|11619.3|11614.3|11622.3|11617.3|11629.8|11624.8|11619.3|11614.3|66
1732615500000|2024-11-26 10:05:00|11621.8|11616.8|11614.8|11609.8|11623.3|11618.3|11611.3|11606.3|70
1732615800000|2024-11-26 10:10:00|11613.3|11608.3|11608.3|11603.3|11615.3|11610.3|11606.8|11601.8|63
1732616100000|2024-11-26 10:15:00|11608.8|11603.8|11611.3|11606.3|11616.3|11611.3|11606.8|11601.8|58
1732616400000|2024-11-26 10:20:00|11610.8|11605.8|11608.3|11603.3|11610.8|11605.8|11604.3|11599.3|48
1732616700000|2024-11-26 10:25:00|11607.8|11602.8|11608.3|11603.3|11609.3|11604.3|11600.3|11595.3|42
1732617000000|2024-11-26 10:30:00|11608.8|11603.8|11608.3|11603.3|11612.8|11607.8|11605.3|11600.3|32
1732617300000|2024-11-26 10:35:00|11608.8|11603.8|11604.3|11599.3|11614.3|11609.3|11601.3|11596.3|43
1732617600000|2024-11-26 10:40:00|11605.3|11600.3|11603.3|11598.3|11606.3|11601.3|11595.3|11590.3|31
1732617900000|2024-11-26 10:45:00|11602.8|11597.8|11604.3|11599.3|11610.3|11605.3|11602.3|11597.3|23
1732618200000|2024-11-26 10:50:00|11604.8|11599.8|11619.3|11614.3|11620.3|11615.3|11604.3|11599.3|36
1732618500000|2024-11-26 10:55:00|11619.8|11614.8|11615.3|11610.3|11621.8|11616.8|11615.3|11610.3|26
1732618800000|2024-11-26 11:00:00|11616.3|11611.3|11614.3|11609.3|11616.8|11611.8|11609.8|11604.8|26
1732619100000|2024-11-26 11:05:00|11613.8|11608.8|11615.3|11610.3|11623.8|11618.8|11611.8|11606.8|33
1732619400000|2024-11-26 11:10:00|11615.8|11610.8|11612.3|11607.3|11619.8|11614.8|11611.3|11606.3|25
1732619700000|2024-11-26 11:15:00|11612.8|11607.8|11604.3|11599.3|11614.3|11609.3|11602.3|11597.3|45
1732620000000|2024-11-26 11:20:00|11604.8|11599.8|11611.3|11606.3|11612.3|11607.3|11604.8|11599.8|44
1732620300000|2024-11-26 11:25:00|11611.8|11606.8|11606.3|11601.3|11615.3|11610.3|11606.3|11601.3|34
1732620600000|2024-11-26 11:30:00|11605.8|11600.8|11601.3|11596.3|11606.8|11601.8|11599.8|11594.8|27
1732620900000|2024-11-26 11:35:00|11601.8|11596.8|11604.3|11599.3|11611.3|11606.3|11601.8|11596.8|40
1732621200000|2024-11-26 11:40:00|11603.8|11598.8|11609.3|11604.3|11610.3|11605.3|11603.8|11598.8|19
1732621500000|2024-11-26 11:45:00|11608.8|11603.8|11601.3|11596.3|11610.3|11605.3|11600.3|11595.3|23
1732621800000|2024-11-26 11:50:00|11600.8|11595.8|11612.8|11607.8|11616.3|11611.3|11599.3|11594.3|55
1732622100000|2024-11-26 11:55:00|11612.3|11607.3|11610.3|11605.3|11614.3|11609.3|11608.3|11603.3|32
1732622400000|2024-11-26 12:00:00|11609.8|11604.8|11603.3|11598.3|11609.8|11604.8|11601.3|11596.3|37
1732622700000|2024-11-26 12:05:00|11603.8|11598.8|11598.3|11593.3|11605.3|11600.3|11595.8|11590.8|49
1732623000000|2024-11-26 12:10:00|11598.8|11593.8|11604.3|11599.3|11606.8|11601.8|11598.3|11593.3|68
1732623300000|2024-11-26 12:15:00|11603.8|11598.8|11602.8|11597.8|11606.3|11601.3|11598.8|11593.8|52
1732623600000|2024-11-26 12:20:00|11603.3|11598.3|11595.8|11590.8|11607.3|11602.3|11594.8|11589.8|31
1732623900000|2024-11-26 12:25:00|11595.3|11590.3|11598.3|11593.3|11600.3|11595.3|11593.3|11588.3|12
1732624200000|2024-11-26 12:30:00|11598.8|11593.8|11603.3|11598.3|11609.8|11604.8|11598.3|11593.3|26
1732624500000|2024-11-26 12:35:00|11603.8|11598.8|11610.8|11605.8|11610.8|11605.8|11602.3|11597.3|12
1732624800000|2024-11-26 12:40:00|11610.2|11605.2|11613.7|11608.7|11614.7|11609.7|11606.7|11601.7|10
1732625100000|2024-11-26 12:45:00|11614.2|11609.2|11620.2|11615.2|11620.2|11615.2|11611.2|11606.2|9
1732625400000|2024-11-26 12:50:00|11619.7|11614.7|11626.7|11621.7|11628.2|11623.2|11616.7|11611.7|30
1732625700000|2024-11-26 12:55:00|11626.2|11621.2|11633.7|11628.7|11636.2|11631.2|11625.7|11620.7|17
1732626000000|2024-11-26 13:00:00|11634.2|11629.2|11638.7|11633.7|11642.7|11637.7|11619.7|11614.7|232
1732626300000|2024-11-26 13:05:00|11639.7|11634.7|11636.7|11631.7|11647.7|11642.7|11635.7|11630.7|55
1732626600000|2024-11-26 13:10:00|11637.2|11632.2|11629.7|11624.7|11640.2|11635.2|11624.7|11619.7|17
1732626900000|2024-11-26 13:15:00|11630.2|11625.2|11632.2|11627.2|11636.7|11631.7|11629.2|11624.2|27
1732627200000|2024-11-26 13:20:00|11632.7|11627.7|11627.7|11622.7|11633.7|11628.7|11626.7|11621.7|15
1732627500000|2024-11-26 13:25:00|11627.2|11622.2|11631.7|11626.7|11634.7|11629.7|11626.7|11621.7|17
1732627800000|2024-11-26 13:30:00|11630.7|11625.7|11632.2|11627.2|11636.7|11631.7|11630.7|11625.7|12
1732628100000|2024-11-26 13:35:00|11632.7|11627.7|11638.7|11633.7|11638.7|11633.7|11632.2|11627.2|28
1732628400000|2024-11-26 13:40:00|11639.2|11634.2|11645.7|11640.7|11645.7|11640.7|11638.7|11633.7|34
1732628700000|2024-11-26 13:45:00|11645.2|11640.2|11637.2|11632.2|11645.7|11640.7|11637.2|11632.2|37
1732629000000|2024-11-26 13:50:00|11636.2|11631.2|11645.2|11640.2|11646.7|11641.7|11635.2|11630.2|34
1732629300000|2024-11-26 13:55:00|11645.7|11640.7|11648.7|11643.7|11648.7|11643.7|11644.2|11639.2|41
1732629600000|2024-11-26 14:00:00|11649.2|11644.2|11654.7|11649.7|11655.2|11650.2|11646.7|11641.7|62
1732629900000|2024-11-26 14:05:00|11654.2|11649.2|11658.7|11653.7|11659.2|11654.2|11654.2|11649.2|35
1732630200000|2024-11-26 14:10:00|11659.2|11654.2|11661.7|11656.7|11663.2|11658.2|11657.7|11652.7|31
1732630500000|2024-11-26 14:15:00|11661.2|11656.2|11658.7|11653.7|11663.2|11658.2|11655.7|11650.7|42
1732630800000|2024-11-26 14:20:00|11658.2|11653.2|11660.7|11655.7|11662.7|11657.7|11656.2|11651.2|19
1732631100000|2024-11-26 14:25:00|11661.2|11656.2|11654.2|11649.2|11662.2|11657.2|11654.2|11649.2|47
1732631400000|2024-11-26 14:30:00|11653.7|11648.7|11642.7|11637.7|11657.2|11652.2|11640.7|11635.7|40
1732631700000|2024-11-26 14:35:00|11642.2|11637.2|11640.7|11635.7|11650.2|11645.2|11638.7|11633.7|37
1732632000000|2024-11-26 14:40:00|11641.2|11636.2|11652.7|11647.7|11658.7|11653.7|11640.2|11635.2|56
1732632300000|2024-11-26 14:45:00|11653.2|11648.2|11656.7|11651.7|11657.7|11652.7|11645.7|11640.7|42
1732632600000|2024-11-26 14:50:00|11657.2|11652.2|11661.2|11656.2|11667.7|11662.7|11656.7|11651.7|64
1732632900000|2024-11-26 14:55:00|11659.7|11654.7|11658.7|11653.7|11663.2|11658.2|11655.7|11650.7|52
1732633200000|2024-11-26 15:00:00|11659.7|11654.7|11626.7|11621.7|11659.7|11654.7|11626.7|11621.7|68
1732633500000|2024-11-26 15:05:00|11626.2|11621.2|11625.7|11620.7|11632.7|11627.7|11623.2|11618.2|32
1732633800000|2024-11-26 15:10:00|11625.8|11620.8|11622.3|11617.3|11628.8|11623.8|11621.3|11616.3|43
1732634100000|2024-11-26 15:15:00|11621.8|11616.8|11615.8|11610.8|11627.3|11622.3|11610.8|11605.8|69
1732634400000|2024-11-26 15:20:00|11615.3|11610.3|11616.8|11611.8|11622.8|11617.8|11615.3|11610.3|46
1732634700000|2024-11-26 15:25:00|11616.3|11611.3|11614.3|11609.3|11616.8|11611.8|11608.8|11603.8|56
1732635000000|2024-11-26 15:30:00|11613.8|11608.8|11605.8|11600.8|11613.8|11608.8|11603.8|11598.8|56
1732635300000|2024-11-26 15:35:00|11606.3|11601.3|11618.8|11613.8|11618.8|11613.8|11605.8|11600.8|60
1732635600000|2024-11-26 15:40:00|11619.3|11614.3|11626.8|11621.8|11631.8|11626.8|11616.3|11611.3|46
1732635900000|2024-11-26 15:45:00|11627.3|11622.3|11622.8|11617.8|11629.8|11624.8|11620.3|11615.3|33
1732636200000|2024-11-26 15:50:00|11623.3|11618.3|11618.8|11613.8|11625.3|11620.3|11614.8|11609.8|39
1732636500000|2024-11-26 15:55:00|11619.3|11614.3|11617.8|11612.8|11625.8|11620.8|11617.8|11612.8|45
1732636800000|2024-11-26 16:00:00|11617.3|11612.3|11622.3|11617.3|11630.3|11625.3|11617.3|11612.3|76
1732637100000|2024-11-26 16:05:00|11621.8|11616.8|11612.8|11607.8|11622.8|11617.8|11608.8|11603.8|39
1732637400000|2024-11-26 16:10:00|11612.3|11607.3|11614.8|11609.8|11616.3|11611.3|11609.8|11604.8|51
1732637700000|2024-11-26 16:15:00|11615.3|11610.3|11628.3|11623.3|11629.8|11624.8|11615.3|11610.3|92
1732638000000|2024-11-26 16:20:00|11629.3|11624.3|11627.8|11622.8|11633.8|11628.8|11626.8|11621.8|62
1732638300000|2024-11-26 16:25:00|11627.3|11622.3|11629.3|11624.3|11633.3|11628.3|11625.8|11620.8|248
1732638600000|2024-11-26 16:30:00|11627.5|11621.5|11623.5|11616.5|11629.5|11623.5|11621.5|11615.5|295
1732638900000|2024-11-26 16:35:00|11622.5|11617.5|11622.5|11615.5|11625.5|11618.5|11618.5|11612.5|69
1732639200000|2024-11-26 16:40:00|11621.5|11614.5|11619.5|11612.5|11622.5|11615.5|11617.5|11610.5|29
1732639500000|2024-11-26 16:45:00|11620.5|11613.5|11614.5|11607.5|11621.5|11614.5|11614.5|11607.5|19
1732639800000|2024-11-26 16:50:00|11615.5|11608.5|11619.5|11612.5|11620.5|11613.5|11613.5|11606.5|22
1732640100000|2024-11-26 16:55:00|11620.5|11613.5|11613.5|11606.5|11620.5|11613.5|11613.5|11606.5|5
1732640400000|2024-11-26 17:00:00|11614.5|11607.5|11608.5|11601.5|11614.5|11607.5|11606.5|11599.5|11
1732640700000|2024-11-26 17:05:00|11607.5|11603.5|11613.5|11607.5|11614.5|11608.5|11605.5|11598.5|23
1732641000000|2024-11-26 17:10:00|11612.5|11606.5|11608.5|11601.5|11613.5|11607.5|11606.5|11600.5|20
1732641300000|2024-11-26 17:15:00|11607.5|11599.5|11608.5|11601.5|11609.5|11602.5|11604.5|11598.5|13
1732641600000|2024-11-26 17:20:00|11609.5|11602.5|11604.5|11597.5|11609.5|11602.5|11604.5|11597.5|9
1732641900000|2024-11-26 17:25:00|11605.5|11598.5|11607.5|11601.5|11608.5|11601.5|11604.5|11597.5|3
1732642200000|2024-11-26 17:30:00|11608.5|11602.5|11611.5|11604.5|11611.5|11604.5|11608.5|11601.5|8
1732642500000|2024-11-26 17:35:00|11610.5|11603.5|11611.5|11605.5|11612.5|11605.5|11608.5|11601.5|4
1732642800000|2024-11-26 17:40:00|11612.5|11606.5|11612.5|11605.5|11614.5|11607.5|11611.5|11604.5|14
1732643100000|2024-11-26 17:45:00|11611.5|11604.5|11609.5|11602.5|11612.5|11605.5|11609.5|11602.5|9
1732643400000|2024-11-26 17:50:00|11610.5|11603.5|11612.5|11605.5|11612.5|11606.5|11609.5|11602.5|16
1732643700000|2024-11-26 17:55:00|11611.5|11606.5|11613.5|11606.5|11616.5|11609.5|11611.5|11605.5|12
1732644000000|2024-11-26 18:00:00|11612.5|11607.5|11612.5|11605.5|11614.5|11608.5|11612.5|11605.5|6
1732644300000|2024-11-26 18:05:00|11613.5|11606.5|11613.5|11606.5|11615.5|11609.5|11613.5|11604.5|6
1732644600000|2024-11-26 18:10:00|11612.5|11605.5|11614.5|11607.5|11616.5|11609.5|11612.5|11605.5|11
1732644900000|2024-11-26 18:15:00|11615.5|11608.5|11615.5|11608.5|11619.5|11612.5|11612.5|11604.5|20
1732645200000|2024-11-26 18:20:00|11614.5|11607.5|11612.5|11605.5|11615.5|11608.5|11610.5|11603.5|14
1732645500000|2024-11-26 18:25:00|11611.5|11604.5|11611.5|11604.5|11611.5|11605.5|11611.5|11604.5|0
1732645800000|2024-11-26 18:30:00|11610.5|11603.5|11612.5|11605.5|11612.5|11606.5|11610.5|11603.5|4
1732646100000|2024-11-26 18:35:00|11611.5|11604.5|11606.5|11599.5|11611.5|11604.5|11606.5|11599.5|6
1732646400000|2024-11-26 18:40:00|11607.5|11600.5|11610.5|11603.5|11611.5|11605.5|11607.5|11600.5|6
1732646700000|2024-11-26 18:45:00|11609.5|11604.5|11611.5|11604.5|11611.5|11604.5|11608.5|11601.5|7
1732647000000|2024-11-26 18:50:00|11610.5|11603.5|11610.5|11601.5|11611.5|11604.5|11609.5|11601.5|10
1732647300000|2024-11-26 18:55:00|11609.5|11600.5|11618.2|11606.2|11618.2|11607.5|11609.5|11600.5|8
1732647600000|2024-11-26 19:00:00|11618.1|11606.1|11622.5|11610.5|11622.5|11610.5|11618.1|11606.1|0
1732647900000|2024-11-26 19:05:00|11621.5|11609.5|11611.6|11599.6|11621.5|11609.5|11611.6|11599.6|0
1732648200000|2024-11-26 19:10:00|11609.5|11597.5|11611.6|11599.6|11613.9|11601.9|11609.4|11597.4|0
1732648500000|2024-11-26 19:15:00|11611.5|11599.5|11600.7|11588.7|11611.6|11599.6|11600.7|11588.7|0
1732648800000|2024-11-26 19:20:00|11601.8|11589.8|11605|11593|11609.4|11597.4|11600.7|11588.7|0
1732649100000|2024-11-26 19:25:00|11604.9|11592.9|11611.6|11599.6|11611.6|11599.6|11604.9|11592.9|0
1732649400000|2024-11-26 19:30:00|11611.5|11599.5|11613.9|11601.9|11613.9|11601.9|11609.3|11597.3|0
1732649700000|2024-11-26 19:35:00|11611.7|11599.7|11611.8|11599.8|11611.8|11599.8|11609.5|11597.5|0
1732650000000|2024-11-26 19:40:00|11611.7|11599.7|11610.3|11598.3|11614|11602|11607.4|11595.4|0
1732650300000|2024-11-26 19:45:00|11610.2|11598.2|11612.5|11600.5|11612.5|11600.5|11608.1|11596.1|0
1732650600000|2024-11-26 19:50:00|11612.4|11600.4|11610.3|11598.3|11612.5|11600.5|11610.3|11598.3|0
1732650900000|2024-11-26 19:55:00|11610.4|11598.4|11608.2|11596.2|11610.4|11598.4|11608.1|11596.1|0
1732651200000|2024-11-26 20:00:00|11608.1|11596.1|11610.4|11598.4|11610.4|11598.4|11608.1|11596.1|0
1732651500000|2024-11-26 20:05:00|11610.5|11598.5|11614.7|11602.7|11614.7|11602.7|11608.3|11596.3|0
1732651800000|2024-11-26 20:10:00|11612.6|11600.6|11614.7|11602.7|11614.8|11602.8|11612.6|11600.6|0
1732652100000|2024-11-26 20:15:00|11614.8|11602.8|11614.7|11602.7|11616.9|11604.9|11614.7|11602.7|0
1732652400000|2024-11-26 20:20:00|11612.6|11600.6|11610.5|11598.5|11612.6|11600.6|11608.3|11596.3|0
1732652700000|2024-11-26 20:25:00|11612.6|11600.6|11612.6|11600.6|11612.7|11600.7|11610.5|11598.5|0
1732653000000|2024-11-26 20:30:00|11613.7|11601.7|11614.8|11602.8|11614.8|11602.8|11612.6|11600.6|0
1732653300000|2024-11-26 20:35:00|11612.6|11600.6|11612.7|11600.7|11614.8|11602.8|11612.6|11600.6|0
1732653600000|2024-11-26 20:40:00|11614.8|11602.8|11619.1|11607.1|11621.3|11609.3|11614.7|11602.7|0
1732653900000|2024-11-26 20:45:00|11621.3|11609.3|11621.5|11609.5|11625.8|11613.8|11621.3|11609.3|0
1732654200000|2024-11-26 20:50:00|11621.6|11609.6|11621.4|11609.4|11623.7|11611.7|11617.1|11605.1|0
1732654500000|2024-11-26 20:55:00|11621.5|11609.5|11614.9|11602.9|11621.5|11609.5|11612.9|11600.9|0
1732654800000|2024-11-26 21:00:00|11613.2|11601.2|11619.3|11607.3|11620.6|11608.6|11612.7|11600.7|0
1732655100000|2024-11-26 21:05:00|11619.1|11607.1|11621.1|11609.1|11621.1|11609.1|11618|11606|0
1732655400000|2024-11-26 21:10:00|11620.9|11608.9|11621.9|11609.9|11622.8|11610.8|11620.6|11608.6|0
1732655700000|2024-11-26 21:15:00|11622|11610|11621.5|11609.5|11622.4|11610.4|11618.9|11606.9|0
1732656000000|2024-11-26 21:20:00|11621.7|11609.7|11622.8|11610.8|11623.5|11611.5|11621.5|11609.5|0
1732656300000|2024-11-26 21:25:00|11623|11611|11622.8|11610.8|11623.7|11611.7|11622.4|11610.4|0
1732656600000|2024-11-26 21:30:00|11622.4|11610.4|11621.9|11609.9|11622.4|11610.4|11620.6|11608.6|0
1732656900000|2024-11-26 21:35:00|11622|11610|11622.4|11610.4|11622.8|11610.8|11621.5|11609.5|0
1732657200000|2024-11-26 21:40:00|11622.6|11610.6|11623.3|11611.3|11623.3|11611.3|11621.7|11609.7|0
1732657500000|2024-11-26 21:45:00|11623.2|11611.2|11622.8|11610.8|11624.1|11612.1|11622.6|11610.6|0
1732657800000|2024-11-26 21:50:00|11622.6|11610.6|11623.7|11611.7|11623.7|11611.7|11622.4|11610.4|0
1732658100000|2024-11-26 21:55:00|11624.1|11612.1|11620.9|11608.9|11624.1|11612.1|11620.9|11608.9|0
1732658400000|2024-11-26 22:00:00|11621.3|11609.3|11621.3|11609.3|11621.5|11609.5|11620.9|11608.9|0
1732658700000|2024-11-26 22:05:00|11620.9|11608.9|11619.7|11607.7|11621.7|11609.7|11618.8|11606.8|0
1732659000000|2024-11-26 22:10:00|11620.2|11608.2|11619.9|11607.9|11620.6|11608.6|11619.9|11607.9|0
1732659300000|2024-11-26 22:15:00|11619.7|11607.7|11620.6|11608.6|11620.6|11608.6|11619.7|11607.7|0
1732659600000|2024-11-26 22:20:00|11619.7|11607.7|11619.5|11607.5|11619.7|11607.7|11618.8|11606.8|0
1732659900000|2024-11-26 22:25:00|11619.9|11607.9|11618.4|11606.4|11620.2|11608.2|11618.4|11606.4|0
1732660200000|2024-11-26 22:30:00|11618.6|11606.6|11619.9|11607.9|11620.2|11608.2|11618.6|11606.6|0
1732660500000|2024-11-26 22:35:00|11619.7|11607.7|11619.5|11607.5|11619.7|11607.7|11618.8|11606.8|0
1732660800000|2024-11-26 22:40:00|11619.7|11607.7|11619.1|11607.1|11620.4|11608.4|11619.1|11607.1|0
1732661100000|2024-11-26 22:45:00|11619.3|11607.3|11619.5|11607.5|11620.4|11608.4|11619.3|11607.3|0
1732661400000|2024-11-26 22:50:00|11619.9|11607.9|11619.9|11607.9|11619.9|11607.9|11619.7|11607.7|0
1732661700000|2024-11-26 22:55:00|11619.7|11607.7|11619.9|11607.9|11620.4|11608.4|11619.5|11607.5|0
1732662000000|2024-11-26 23:00:00|11620.2|11608.2|11619.3|11607.3|11620.6|11608.6|11612.5|11600.5|0
1732662300000|2024-11-26 23:05:00|11619.5|11607.5|11622.6|11610.6|11623.9|11611.9|11619.1|11607.1|0
1732662600000|2024-11-26 23:10:00|11622.8|11610.8|11623.9|11611.9|11624.8|11612.8|11622.8|11610.8|0
1732662900000|2024-11-26 23:15:00|11623.5|11611.5|11620.8|11608.8|11623.9|11611.9|11620.4|11608.4|0
1732663200000|2024-11-26 23:20:00|11620.6|11608.6|11619.5|11607.5|11621.3|11609.3|11618.9|11606.9|0
1732663500000|2024-11-26 23:25:00|11619.1|11607.1|11618.2|11606.2|11621.3|11609.3|11617.8|11605.8|0
1732663800000|2024-11-26 23:30:00|11618.4|11606.4|11623|11611|11623|11611|11618.2|11606.2|0
1732664100000|2024-11-26 23:35:00|11622.6|11610.6|11620.8|11608.8|11623.2|11611.2|11620.4|11608.4|0
1732664400000|2024-11-26 23:40:00|11620.4|11608.4|11620.8|11608.8|11621.3|11609.3|11619.7|11607.7|0
1732664700000|2024-11-26 23:45:00|11621.3|11609.3|11621.3|11609.3|11622.1|11610.1|11620.8|11608.8|0
1732665000000|2024-11-26 23:50:00|11621.5|11609.5|11620.4|11608.4|11621.5|11609.5|11620.4|11608.4|0
1732665300000|2024-11-26 23:55:00|11620.6|11608.6|11620.4|11608.4|11621.3|11609.3|11620|11608|0
1732665600000|2024-11-27 00:00:00|11620.6|11608.6|11617.8|11605.8|11621.5|11609.5|11617.3|11605.3|0
1732665900000|2024-11-27 00:05:00|11617.3|11605.3|11616.9|11604.9|11618.6|11606.6|11616.9|11604.9|0
1732666200000|2024-11-27 00:10:00|11616.7|11604.7|11616.9|11604.9|11616.9|11604.9|11616|11604|0
1732666500000|2024-11-27 00:15:00|11617.1|11605.1|11622.4|11610.4|11624.6|11612.6|11616.9|11604.9|0
1732666800000|2024-11-27 00:20:00|11620.3|11608.3|11620.3|11608.3|11620.3|11608.3|11620.3|11608.3|0
1732667100000|2024-11-27 00:25:00|11618.2|11606.2|11616|11604|11618.2|11606.2|11614.9|11602.9|0
1732667400000|2024-11-27 00:30:00|11617.1|11605.1|11616|11604|11618.2|11606.2|11613.9|11601.9|0
1732667700000|2024-11-27 00:35:00|11615|11603|11618.2|11606.2|11618.2|11606.2|11613.9|11601.9|0
1732668000000|2024-11-27 00:40:00|11618.1|11606.1|11618.1|11606.1|11618.2|11606.2|11616|11604|0
1732668300000|2024-11-27 00:45:00|11617|11605|11618.1|11606.1|11618.1|11606.1|11615.9|11603.9|0
1732668600000|2024-11-27 00:50:00|11619.2|11607.2|11622.5|11610.5|11622.5|11610.5|11619.2|11607.2|0
1732668900000|2024-11-27 00:55:00|11621.4|11609.4|11620.4|11608.4|11622.5|11610.5|11620.4|11608.4|0
1732669200000|2024-11-27 01:00:00|11620.3|11608.3|11614.1|11602.1|11620.4|11608.4|11614.1|11602.1|0
1732669500000|2024-11-27 01:05:00|11614.2|11602.2|11614.1|11602.1|11616.3|11604.3|11614.1|11602.1|0
1732669800000|2024-11-27 01:10:00|11613|11601|11616.3|11604.3|11616.3|11604.3|11613|11601|0
1732670100000|2024-11-27 01:15:00|11615.2|11603.2|11616.3|11604.3|11616.3|11604.3|11615.2|11603.2|0
1732670400000|2024-11-27 01:20:00|11618.4|11606.4|11619.5|11607.5|11620.5|11608.5|11618.4|11606.4|0
1732670700000|2024-11-27 01:25:00|11620.5|11608.5|11618.4|11606.4|11620.5|11608.5|11616.2|11604.2|0
1732671000000|2024-11-27 01:30:00|11619.4|11607.4|11620.5|11608.5|11620.5|11608.5|11619.4|11607.4|0
1732671300000|2024-11-27 01:35:00|11618.4|11606.4|11617.3|11605.3|11618.4|11606.4|11615.2|11603.2|0
1732671600000|2024-11-27 01:40:00|11617.4|11605.4|11620.6|11608.6|11620.6|11608.6|11616.3|11604.3|0
1732671900000|2024-11-27 01:45:00|11618.4|11606.4|11616.3|11604.3|11618.4|11606.4|11614.1|11602.1|0
1732672200000|2024-11-27 01:50:00|11616.2|11604.2|11615.1|11603.1|11618.3|11606.3|11614.1|11602.1|0
1732672500000|2024-11-27 01:55:00|11616.2|11604.2|11616.1|11604.1|11618.4|11606.4|11616.1|11604.1|0
1732672800000|2024-11-27 02:00:00|11614|11602|11616.1|11604.1|11616.1|11604.1|11614|11602|0
1732673100000|2024-11-27 02:05:00|11615|11603|11611.9|11599.9|11615.1|11603.1|11611.9|11599.9|0
1732673400000|2024-11-27 02:10:00|11614|11602|11609.8|11597.8|11614|11602|11609.8|11597.8|0
1732673700000|2024-11-27 02:15:00|11608.7|11596.7|11609.8|11597.8|11609.8|11597.8|11608.7|11596.7|0
1732674000000|2024-11-27 02:20:00|11608.7|11596.7|11612|11600|11612|11600|11608.7|11596.7|0
1732674300000|2024-11-27 02:25:00|11614.1|11602.1|11615.3|11603.3|11616.3|11604.3|11614.1|11602.1|0
1732674600000|2024-11-27 02:30:00|11616.3|11604.3|11612|11600|11616.3|11604.3|11612|11600|0
1732674900000|2024-11-27 02:35:00|11609.9|11597.9|11613.1|11601.1|11613.1|11601.1|11609.9|11597.9|0
1732675200000|2024-11-27 02:40:00|11612|11600|11617.4|11605.4|11617.4|11605.4|11612|11600|0
1732675500000|2024-11-27 02:45:00|11616.3|11604.3|11618.5|11606.5|11618.5|11606.5|11616.3|11604.3|0
1732675800000|2024-11-27 02:50:00|11619.5|11607.5|11618.4|11606.4|11620.6|11608.6|11618.4|11606.4|0
1732676100000|2024-11-27 02:55:00|11617.3|11605.3|11603.5|11591.5|11617.3|11605.3|11603.5|11591.5|0
1732676400000|2024-11-27 03:00:00|11602.4|11590.4|11603.6|11591.6|11605.8|11593.8|11599.4|11587.4|0
1732676700000|2024-11-27 03:05:00|11601.5|11589.5|11600.3|11588.3|11603.6|11591.6|11599.3|11587.3|0
1732677000000|2024-11-27 03:10:00|11599.3|11587.3|11600.4|11588.4|11601.4|11589.4|11599.3|11587.3|0
1732677300000|2024-11-27 03:15:00|11599.3|11587.3|11598.2|11586.2|11601.4|11589.4|11597.1|11585.1|0
1732677600000|2024-11-27 03:20:00|11597.1|11585.1|11599.3|11587.3|11600.3|11588.3|11597.1|11585.1|0
1732677900000|2024-11-27 03:25:00|11599.2|11587.2|11595|11583|11601.4|11589.4|11595|11583|0
1732678200000|2024-11-27 03:30:00|11593.9|11581.9|11589.6|11577.6|11595|11583|11588.5|11576.5|0
1732678500000|2024-11-27 03:35:00|11588.5|11576.5|11586|11574|11590.7|11578.7|11586|11574|0
1732678800000|2024-11-27 03:40:00|11586.1|11574.1|11591.4|11579.4|11592.5|11580.5|11586|11574|0
1732679100000|2024-11-27 03:45:00|11590.3|11578.3|11594.6|11582.6|11596.8|11584.8|11590.3|11578.3|0
1732679400000|2024-11-27 03:50:00|11593.5|11581.5|11593.6|11581.6|11594.6|11582.6|11592.5|11580.5|0
1732679700000|2024-11-27 03:55:00|11592.5|11580.5|11595.7|11583.7|11596.7|11584.7|11592.5|11580.5|0
1732680000000|2024-11-27 04:00:00|11594.6|11582.6|11594.6|11582.6|11596.7|11584.7|11592.4|11580.4|0
1732680300000|2024-11-27 04:05:00|11592.4|11580.4|11590.3|11578.3|11592.5|11580.5|11590.3|11578.3|0
1732680600000|2024-11-27 04:10:00|11591.4|11579.4|11592.4|11580.4|11594.6|11582.6|11591.4|11579.4|0
1732680900000|2024-11-27 04:15:00|11593.5|11581.5|11594.5|11582.5|11594.5|11582.5|11592.4|11580.4|0
1732681200000|2024-11-27 04:20:00|11595.6|11583.6|11595.6|11583.6|11596.6|11584.6|11594.5|11582.5|0
1732681500000|2024-11-27 04:25:00|11596.6|11584.6|11594.5|11582.5|11596.7|11584.7|11594.5|11582.5|0
1732681800000|2024-11-27 04:30:00|11593.4|11581.4|11594.5|11582.5|11594.5|11582.5|11592.4|11580.4|0
1732682100000|2024-11-27 04:35:00|11593.4|11581.4|11593.4|11581.4|11594.5|11582.5|11592.3|11580.3|0
1732682400000|2024-11-27 04:40:00|11594.5|11582.5|11592.4|11580.4|11594.5|11582.5|11592.3|11580.3|0
1732682700000|2024-11-27 04:45:00|11593.5|11581.5|11592.3|11580.3|11593.5|11581.5|11592.3|11580.3|0
1732683000000|2024-11-27 04:50:00|11591.2|11579.2|11591.2|11579.2|11592.3|11580.3|11586.9|11574.9|0
1732683300000|2024-11-27 04:55:00|11592.3|11580.3|11592.3|11580.3|11592.3|11580.3|11591.2|11579.2|0
1732683600000|2024-11-27 05:00:00|11593.4|11581.4|11592.3|11580.3|11593.4|11581.4|11592.3|11580.3|0
1732683900000|2024-11-27 05:05:00|11593.4|11581.4|11597.6|11585.6|11597.6|11585.6|11592.3|11580.3|0
1732684200000|2024-11-27 05:10:00|11596.6|11584.6|11595.5|11583.5|11596.6|11584.6|11595.5|11583.5|0
1732684500000|2024-11-27 05:15:00|11595.4|11583.4|11593.3|11581.3|11595.5|11583.5|11591.1|11579.1|0
1732684800000|2024-11-27 05:20:00|11592.2|11580.2|11595.5|11583.5|11597.6|11585.6|11592.2|11580.2|0
1732685100000|2024-11-27 05:25:00|11597.6|11585.6|11597.6|11585.6|11599.8|11587.8|11595.5|11583.5|0
1732685400000|2024-11-27 05:30:00|11596.6|11584.6|11599.8|11587.8|11599.8|11587.8|11596.6|11584.6|0
1732685700000|2024-11-27 05:35:00|11600.9|11588.9|11602|11590|11602|11590|11600.9|11588.9|0
1732686000000|2024-11-27 05:40:00|11601.9|11589.9|11601.9|11589.9|11602|11590|11601.9|11589.9|0
1732686300000|2024-11-27 05:45:00|11600.8|11588.8|11601.9|11589.9|11601.9|11589.9|11599.8|11587.8|0
1732686900000|2024-11-27 05:55:00|11600.8|11588.8|11597.6|11585.6|11601.9|11589.9|11595.5|11583.5|0
1732687200000|2024-11-27 06:00:00|11598.7|11586.7|11595.5|11583.5|11599.7|11587.7|11593.3|11581.3|0
1732687500000|2024-11-27 06:05:00|11595.4|11583.4|11593.4|11581.4|11597.7|11585.7|11593.4|11581.4|0
1732687800000|2024-11-27 06:10:00|11597.7|11585.7|11599.9|11587.9|11599.9|11587.9|11597.6|11585.6|0
1732688100000|2024-11-27 06:15:00|11602|11590|11604.2|11592.2|11605.3|11593.3|11602|11590|0
1732688400000|2024-11-27 06:20:00|11606.3|11594.3|11608.5|11596.5|11608.5|11596.5|11606.3|11594.3|0
1732688700000|2024-11-27 06:25:00|11606.3|11594.3|11604.2|11592.2|11608.5|11596.5|11604.2|11592.2|0
1732689000000|2024-11-27 06:30:00|11603.1|11591.1|11604.2|11592.2|11604.2|11592.2|11602.1|11590.1|0
1732689300000|2024-11-27 06:35:00|11602.1|11590.1|11605.2|11593.2|11605.2|11593.2|11598.8|11586.8|0
1732689600000|2024-11-27 06:40:00|11604.2|11592.2|11611.7|11599.7|11612.7|11600.7|11604.2|11592.2|0
1732689900000|2024-11-27 06:45:00|11612.7|11600.7|11613.7|11601.7|11614.9|11602.9|11611.7|11599.7|0
1732690200000|2024-11-27 06:50:00|11614.8|11602.8|11619.1|11607.1|11619.1|11607.1|11612.7|11600.7|0
1732690500000|2024-11-27 06:55:00|11618|11606|11613.7|11601.7|11618|11606|11612.6|11600.6|0
1732690800000|2024-11-27 07:00:00|11614.8|11602.8|11600.9|11595.9|11614.8|11604.9|11592.9|11587.9|32
1732691100000|2024-11-27 07:05:00|11601.4|11596.4|11599.4|11594.4|11610.4|11605.4|11596.4|11591.4|18
1732691400000|2024-11-27 07:10:00|11598.9|11593.9|11605.9|11600.9|11608.4|11603.4|11595.9|11590.9|6
1732691700000|2024-11-27 07:15:00|11603.9|11598.9|11612.4|11607.4|11612.4|11607.4|11603.9|11598.9|9
1732692000000|2024-11-27 07:20:00|11612.9|11607.9|11611.9|11606.9|11613.4|11608.4|11606.4|11601.4|16
1732692300000|2024-11-27 07:25:00|11612.4|11607.4|11610.9|11605.9|11613.4|11608.4|11606.9|11601.9|8
1732692600000|2024-11-27 07:30:00|11612.4|11607.4|11611.9|11606.9|11616.9|11611.9|11604.9|11599.9|37
1732692900000|2024-11-27 07:35:00|11612.4|11607.4|11611.9|11606.9|11614.9|11609.9|11611.4|11606.4|20
1732693200000|2024-11-27 07:40:00|11610.9|11605.9|11607.9|11602.9|11611.9|11606.9|11606.4|11601.4|5
1732693500000|2024-11-27 07:45:00|11608.4|11603.4|11599.4|11594.4|11608.9|11603.9|11599.4|11594.4|8
1732693800000|2024-11-27 07:50:00|11599.9|11594.9|11604.4|11599.4|11604.4|11599.4|11593.9|11588.9|14
1732694100000|2024-11-27 07:55:00|11604.9|11599.9|11606.9|11601.9|11609.4|11604.4|11601.9|11596.9|22
1732694400000|2024-11-27 08:00:00|11606.4|11601.4|11588.4|11583.4|11609.4|11604.4|11570.9|11565.9|562
1732694700000|2024-11-27 08:05:00|11588.9|11583.9|11595.4|11590.4|11599.4|11594.4|11582.4|11577.4|172
1732695000000|2024-11-27 08:10:00|11594.9|11589.9|11578.4|11573.4|11594.9|11589.9|11574.4|11569.4|196
1732695300000|2024-11-27 08:15:00|11577.9|11572.9|11585.4|11580.4|11597.4|11592.4|11573.9|11568.9|133
1732695600000|2024-11-27 08:20:00|11585.9|11580.9|11549.4|11544.4|11593.9|11588.9|11546.4|11541.4|354
1732695900000|2024-11-27 08:25:00|11549.9|11544.9|11556.4|11551.4|11566.4|11561.4|11548.4|11543.4|160
1732696200000|2024-11-27 08:30:00|11556.9|11551.9|11556.9|11551.9|11559.4|11554.4|11545.4|11540.4|124
1732696500000|2024-11-27 08:35:00|11557.4|11552.4|11564.4|11559.4|11565.9|11560.9|11548.9|11543.9|119
1732696800000|2024-11-27 08:40:00|11564.6|11559.6|11552.1|11547.1|11564.6|11559.6|11543.6|11538.6|122
1732697100000|2024-11-27 08:45:00|11552.6|11547.6|11566.6|11561.6|11569.6|11564.6|11548.1|11543.1|138
1732697400000|2024-11-27 08:50:00|11566.1|11561.1|11543.6|11538.6|11566.1|11561.1|11542.6|11537.6|277
1732697700000|2024-11-27 08:55:00|11544.1|11539.1|11542.6|11537.6|11545.6|11540.6|11534.6|11529.6|134
1732698000000|2024-11-27 09:00:00|11542.1|11537.1|11546.6|11541.6|11548.1|11543.1|11532.1|11527.1|106
1732698300000|2024-11-27 09:05:00|11547.1|11542.1|11539.6|11534.6|11552.6|11547.6|11536.1|11531.1|75
1732698600000|2024-11-27 09:10:00|11538.6|11533.6|11543.6|11538.6|11548.6|11543.6|11532.1|11527.1|74
1732698900000|2024-11-27 09:15:00|11544.1|11539.1|11543.6|11538.6|11551.6|11546.6|11539.1|11534.1|48
1732699200000|2024-11-27 09:20:00|11543.1|11538.1|11537.6|11532.6|11544.6|11539.6|11530.6|11525.6|56
1732699500000|2024-11-27 09:25:00|11536.6|11531.6|11529.6|11524.6|11539.6|11534.6|11525.1|11520.1|40
1732699800000|2024-11-27 09:30:00|11528.6|11523.6|11499.1|11494.1|11531.1|11526.1|11499.1|11494.1|142
1732700100000|2024-11-27 09:35:00|11498.6|11493.6|11508.6|11503.6|11511.6|11506.6|11488.1|11483.1|124
1732700400000|2024-11-27 09:40:00|11508.1|11503.1|11503.6|11498.6|11512.6|11507.6|11503.6|11498.6|46
1732700700000|2024-11-27 09:45:00|11503.1|11498.1|11518.1|11513.1|11520.6|11515.6|11502.6|11497.6|41
1732701000000|2024-11-27 09:50:00|11518.6|11513.6|11526.6|11521.6|11527.6|11522.6|11515.6|11510.6|41
1732701300000|2024-11-27 09:55:00|11526.1|11521.1|11536.6|11531.6|11536.6|11531.6|11525.1|11520.1|38
1732701600000|2024-11-27 10:00:00|11536.1|11531.1|11525.6|11520.6|11538.6|11533.6|11522.6|11517.6|30
1732701900000|2024-11-27 10:05:00|11525.1|11520.1|11526.6|11521.6|11531.1|11526.1|11524.1|11519.1|43
1732702200000|2024-11-27 10:10:00|11527.1|11522.1|11529.6|11524.6|11534.1|11529.1|11522.6|11517.6|61
1732702500000|2024-11-27 10:15:00|11530.1|11525.1|11529.6|11524.6|11539.1|11534.1|11528.6|11523.6|29
1732702800000|2024-11-27 10:20:00|11530.1|11525.1|11534.6|11529.6|11535.6|11530.6|11529.6|11524.6|27
1732703100000|2024-11-27 10:25:00|11534.1|11529.1|11529.1|11524.1|11538.1|11533.1|11526.1|11521.1|31
1732703400000|2024-11-27 10:30:00|11529.6|11524.6|11518.6|11513.6|11532.6|11527.6|11518.6|11513.6|71
1732703700000|2024-11-27 10:35:00|11519.1|11514.1|11518.6|11513.6|11522.6|11517.6|11514.1|11509.1|25
1732704000000|2024-11-27 10:40:00|11519.1|11514.1|11513.6|11508.6|11522.1|11517.1|11511.1|11506.1|27
1732704300000|2024-11-27 10:45:00|11513.1|11508.1|11502.6|11497.6|11516.1|11511.1|11501.6|11496.6|50
1732704600000|2024-11-27 10:50:00|11502.1|11497.1|11502.1|11497.1|11504.6|11499.6|11497.1|11492.1|38
1732704900000|2024-11-27 10:55:00|11502.6|11497.6|11508.6|11503.6|11514.1|11509.1|11502.6|11497.6|57
1732705200000|2024-11-27 11:00:00|11507.1|11502.1|11506.1|11501.1|11509.6|11504.6|11503.1|11498.1|23
1732705500000|2024-11-27 11:05:00|11506.6|11501.6|11503.6|11498.6|11509.6|11504.6|11500.6|11495.6|32
1732705800000|2024-11-27 11:10:00|11503.1|11498.1|11492.6|11487.6|11507.6|11502.6|11491.6|11486.6|15
1732706100000|2024-11-27 11:15:00|11492.1|11487.1|11492.6|11487.6|11498.6|11493.6|11490.6|11485.6|25
1732706400000|2024-11-27 11:20:00|11492.1|11487.1|11487.6|11482.6|11497.1|11492.1|11486.6|11481.6|39
1732706700000|2024-11-27 11:25:00|11488.1|11483.1|11488.1|11483.1|11494.1|11489.1|11487.6|11482.6|14
1732707000000|2024-11-27 11:30:00|11488.6|11483.6|11499.6|11494.6|11499.6|11494.6|11488.1|11483.1|54
1732707300000|2024-11-27 11:35:00|11500.1|11495.1|11510.6|11505.6|11513.6|11508.6|11499.6|11494.6|33
1732707600000|2024-11-27 11:40:00|11510.1|11505.1|11513.6|11508.6|11514.6|11509.6|11503.1|11498.1|28
1732707900000|2024-11-27 11:45:00|11514.1|11509.1|11517.6|11512.6|11520.1|11515.1|11511.6|11506.6|48
1732708200000|2024-11-27 11:50:00|11517.1|11512.1|11528.6|11523.6|11528.6|11523.6|11515.6|11510.6|24
1732708500000|2024-11-27 11:55:00|11529.1|11524.1|11539.1|11534.1|11540.1|11535.1|11529.1|11524.1|41
1732708800000|2024-11-27 12:00:00|11538.6|11533.6|11531.1|11526.1|11539.6|11534.6|11531.1|11526.1|90
1732709100000|2024-11-27 12:05:00|11531.6|11526.6|11528.1|11523.1|11532.6|11527.6|11523.6|11518.6|54
1732709400000|2024-11-27 12:10:00|11528.6|11523.6|11531.6|11526.6|11532.6|11527.6|11527.1|11522.1|41
1732709700000|2024-11-27 12:15:00|11532.1|11527.1|11535.1|11530.1|11535.6|11530.6|11530.6|11525.6|35
1732710000000|2024-11-27 12:20:00|11534.6|11529.6|11538.6|11533.6|11545.6|11540.6|11531.6|11526.6|71
1732710300000|2024-11-27 12:25:00|11538.1|11533.1|11537.6|11532.6|11541.1|11536.1|11530.6|11525.6|41
1732710600000|2024-11-27 12:30:00|11537.1|11532.1|11547.1|11542.1|11547.6|11542.6|11536.1|11531.1|43
1732710900000|2024-11-27 12:35:00|11548.1|11543.1|11537.6|11532.6|11548.1|11543.1|11533.6|11528.6|46
1732711200000|2024-11-27 12:40:00|11537.2|11532.2|11546.2|11541.2|11546.2|11541.2|11535.7|11530.7|78
1732711500000|2024-11-27 12:45:00|11546.7|11541.7|11539.7|11534.7|11551.2|11546.2|11538.2|11533.2|50
1732711800000|2024-11-27 12:50:00|11537.7|11532.7|11536.2|11531.2|11538.7|11533.7|11533.2|11528.2|20
1732712100000|2024-11-27 12:55:00|11535.7|11530.7|11532.2|11527.2|11539.2|11534.2|11531.2|11526.2|20
1732712400000|2024-11-27 13:00:00|11533.2|11528.2|11542.7|11537.7|11542.7|11537.7|11531.7|11526.7|31
1732712700000|2024-11-27 13:05:00|11542.2|11537.2|11545.2|11540.2|11547.2|11542.2|11540.2|11535.2|20
1732713000000|2024-11-27 13:10:00|11544.7|11539.7|11542.2|11537.2|11546.2|11541.2|11539.2|11534.2|23
1732713300000|2024-11-27 13:15:00|11542.7|11537.7|11537.2|11532.2|11545.7|11540.7|11533.7|11528.7|23
1732713600000|2024-11-27 13:20:00|11537.7|11532.7|11546.7|11541.7|11548.2|11543.2|11536.7|11531.7|30
1732713900000|2024-11-27 13:25:00|11547.2|11542.2|11551.7|11546.7|11552.2|11547.2|11547.2|11542.2|21
1732714200000|2024-11-27 13:30:00|11552.2|11547.2|11549.2|11544.2|11557.2|11552.2|11548.2|11543.2|48
1732714500000|2024-11-27 13:35:00|11549.7|11544.7|11566.2|11561.2|11566.2|11561.2|11549.7|11544.7|59
1732714800000|2024-11-27 13:40:00|11566.7|11561.7|11567.2|11562.2|11575.7|11570.7|11566.2|11561.2|87
1732715100000|2024-11-27 13:45:00|11567.7|11562.7|11559.7|11554.7|11568.2|11563.2|11557.7|11552.7|60
1732715400000|2024-11-27 13:50:00|11558.2|11553.2|11566.2|11561.2|11573.2|11568.2|11557.7|11552.7|36
1732715700000|2024-11-27 13:55:00|11565.7|11560.7|11560.2|11555.2|11565.7|11560.7|11552.2|11547.2|44
1732716000000|2024-11-27 14:00:00|11559.7|11554.7|11543.2|11538.2|11561.2|11556.2|11543.2|11538.2|32
1732716300000|2024-11-27 14:05:00|11543.7|11538.7|11534.2|11529.2|11547.2|11542.2|11531.7|11526.7|30
1732716600000|2024-11-27 14:10:00|11533.7|11528.7|11551.7|11546.7|11552.7|11547.7|11533.7|11528.7|29
1732716900000|2024-11-27 14:15:00|11550.7|11545.7|11551.2|11546.2|11557.7|11552.7|11549.2|11544.2|42
1732717200000|2024-11-27 14:20:00|11551.7|11546.7|11551.2|11546.2|11558.2|11553.2|11549.2|11544.2|40
1732717500000|2024-11-27 14:25:00|11551.7|11546.7|11558.2|11553.2|11562.2|11557.2|11551.2|11546.2|25
1732717800000|2024-11-27 14:30:00|11557.7|11552.7|11572.2|11567.2|11577.2|11572.2|11556.2|11551.2|72
1732718100000|2024-11-27 14:35:00|11571.7|11566.7|11569.2|11564.2|11572.7|11567.7|11557.2|11552.2|52
1732718400000|2024-11-27 14:40:00|11569.7|11564.7|11570.2|11565.2|11572.2|11567.2|11567.2|11562.2|58
1732718700000|2024-11-27 14:45:00|11569.7|11564.7|11566.2|11561.2|11571.2|11566.2|11561.2|11556.2|61
1732719000000|2024-11-27 14:50:00|11566.7|11561.7|11563.2|11558.2|11571.2|11566.2|11562.2|11557.2|104
1732719300000|2024-11-27 14:55:00|11562.7|11557.7|11574.2|11569.2|11574.2|11569.2|11562.2|11557.2|77
1732719600000|2024-11-27 15:00:00|11570.7|11565.7|11561.2|11556.2|11573.7|11568.7|11556.2|11551.2|64
1732719900000|2024-11-27 15:05:00|11561.7|11556.7|11569.2|11564.2|11571.2|11566.2|11559.2|11554.2|57
1732720200000|2024-11-27 15:10:00|11569.4|11564.4|11576.4|11571.4|11576.9|11571.9|11568.9|11563.9|74
1732720500000|2024-11-27 15:15:00|11575.9|11570.9|11569.4|11564.4|11577.4|11572.4|11565.9|11560.9|41
1732720800000|2024-11-27 15:20:00|11568.9|11563.9|11568.4|11563.4|11575.4|11570.4|11566.4|11561.4|57
1732721100000|2024-11-27 15:25:00|11568.9|11563.9|11568.4|11563.4|11571.4|11566.4|11562.4|11557.4|47
1732721400000|2024-11-27 15:30:00|11568.9|11563.9|11571.4|11566.4|11577.9|11572.9|11566.4|11561.4|62
1732721700000|2024-11-27 15:35:00|11571.9|11566.9|11563.4|11558.4|11577.4|11572.4|11562.9|11557.9|64
1732722000000|2024-11-27 15:40:00|11563.9|11558.9|11576.9|11571.9|11579.4|11574.4|11563.9|11558.9|42
1732722300000|2024-11-27 15:45:00|11577.4|11572.4|11575.4|11570.4|11578.4|11573.4|11568.4|11563.4|62
1732722600000|2024-11-27 15:50:00|11574.9|11569.9|11587.4|11582.4|11591.4|11586.4|11574.9|11569.9|109
1732722900000|2024-11-27 15:55:00|11586.9|11581.9|11579.9|11574.9|11590.9|11585.9|11578.4|11573.4|61
1732723200000|2024-11-27 16:00:00|11580.4|11575.4|11579.9|11574.9|11584.4|11579.4|11579.4|11574.4|47
1732723500000|2024-11-27 16:05:00|11579.4|11574.4|11586.4|11581.4|11586.4|11581.4|11574.9|11569.9|44
1732723800000|2024-11-27 16:10:00|11585.9|11580.9|11590.9|11585.9|11591.4|11586.4|11580.9|11575.9|91
1732724100000|2024-11-27 16:15:00|11591.4|11586.4|11584.4|11579.4|11593.9|11588.9|11582.9|11577.9|68
1732724400000|2024-11-27 16:20:00|11584.9|11579.9|11586.4|11581.4|11587.9|11582.9|11583.9|11578.9|96
1732724700000|2024-11-27 16:25:00|11585.9|11580.9|11591.9|11586.9|11591.9|11586.9|11585.9|11580.9|171
1732725000000|2024-11-27 16:30:00|11587.2|11581.2|11581.2|11575.2|11588.2|11582.2|11573.2|11566.2|303
1732725300000|2024-11-27 16:35:00|11582.2|11574.2|11590.2|11583.2|11591.2|11585.2|11579.2|11572.2|139
1732725600000|2024-11-27 16:40:00|11591.2|11584.2|11582.2|11575.2|11591.2|11585.2|11581.2|11574.2|34
1732725900000|2024-11-27 16:45:00|11581.2|11574.2|11574.2|11568.2|11582.2|11575.2|11574.2|11567.2|21
1732726200000|2024-11-27 16:50:00|11575.2|11567.2|11573.2|11567.2|11576.2|11569.2|11572.2|11565.2|33
1732726500000|2024-11-27 16:55:00|11572.2|11566.2|11573.2|11566.2|11574.2|11567.2|11570.2|11564.2|25
1732726800000|2024-11-27 17:00:00|11572.2|11565.2|11567.2|11560.2|11573.2|11565.2|11566.2|11559.2|24
1732727100000|2024-11-27 17:05:00|11568.2|11561.2|11563.2|11556.2|11568.2|11561.2|11559.2|11552.2|15
1732727400000|2024-11-27 17:10:00|11564.2|11557.2|11570.2|11563.2|11571.2|11564.2|11563.2|11556.2|10
1732727700000|2024-11-27 17:15:00|11571.2|11564.2|11568.2|11561.2|11571.2|11564.2|11565.2|11558.2|5
1732728000000|2024-11-27 17:20:00|11567.2|11560.2|11566.2|11559.2|11572.2|11565.2|11566.2|11559.2|5
1732728300000|2024-11-27 17:25:00|11567.2|11560.2|11570.2|11564.2|11571.2|11564.2|11567.2|11560.2|4
1732728600000|2024-11-27 17:30:00|11571.2|11565.2|11569.2|11562.2|11572.2|11565.2|11566.2|11559.2|6
1732728900000|2024-11-27 17:35:00|11568.2|11563.2|11568.2|11561.2|11570.2|11564.2|11566.2|11559.2|7
1732729200000|2024-11-27 17:40:00|11567.2|11560.2|11567.2|11560.2|11568.2|11561.2|11565.2|11559.2|3
1732729500000|2024-11-27 17:45:00|11566.2|11559.2|11572.2|11564.2|11572.2|11565.2|11565.2|11559.2|11
1732729800000|2024-11-27 17:50:00|11571.2|11565.2|11571.2|11564.2|11574.2|11568.2|11570.2|11563.2|16
1732730100000|2024-11-27 17:55:00|11572.2|11565.2|11574.2|11567.2|11574.2|11567.2|11571.2|11564.2|13
1732730400000|2024-11-27 18:00:00|11573.2|11566.2|11574.2|11567.2|11576.2|11569.2|11571.2|11564.2|16
1732730700000|2024-11-27 18:05:00|11573.2|11566.2|11575.2|11568.2|11575.2|11568.2|11573.2|11566.2|7
1732731000000|2024-11-27 18:10:00|11576.2|11569.2|11577.2|11570.2|11577.2|11570.2|11574.2|11568.2|3
1732731300000|2024-11-27 18:15:00|11576.2|11569.2|11579.2|11573.2|11579.2|11573.2|11576.2|11569.2|5
1732731600000|2024-11-27 18:20:00|11578.2|11572.2|11578.2|11571.2|11579.2|11572.2|11577.2|11570.2|4
1732731900000|2024-11-27 18:25:00|11579.2|11572.2|11577.2|11570.2|11580.2|11573.2|11577.2|11570.2|7
1732732200000|2024-11-27 18:30:00|11576.2|11571.2|11580.2|11573.2|11580.2|11573.2|11576.2|11570.2|3
1732732500000|2024-11-27 18:35:00|11579.2|11574.2|11581.2|11574.2|11581.2|11574.2|11579.2|11572.2|3
1732732800000|2024-11-27 18:40:00|11580.2|11573.2|11581.2|11574.2|11582.2|11575.2|11580.2|11573.2|9
1732733100000|2024-11-27 18:45:00|11580.2|11573.2|11578.2|11571.2|11580.2|11573.2|11577.2|11570.2|6
1732733400000|2024-11-27 18:50:00|11580.2|11572.2|11581.2|11574.2|11581.2|11574.2|11579.2|11572.2|5
1732733700000|2024-11-27 18:55:00|11582.2|11575.2|11584|11572|11587.2|11581.2|11582.2|11572|13
1732734000000|2024-11-27 19:00:00|11583.9|11571.9|11586.2|11574.2|11588.3|11576.3|11581.8|11569.8|0
1732734300000|2024-11-27 19:05:00|11586.1|11574.1|11584|11572|11586.2|11574.2|11584|11572|0
1732734600000|2024-11-27 19:10:00|11581.9|11569.9|11586.2|11574.2|11586.2|11574.2|11581.8|11569.8|0
1732734900000|2024-11-27 19:15:00|11584|11572|11584|11572|11586.2|11574.2|11581.9|11569.9|0
1732735200000|2024-11-27 19:20:00|11582.9|11570.9|11584|11572|11584|11572|11581.8|11569.8|0
1732735500000|2024-11-27 19:25:00|11584.1|11572.1|11583.9|11571.9|11586.2|11574.2|11581.8|11569.8|0
1732735800000|2024-11-27 19:30:00|11582.8|11570.8|11581.8|11569.8|11583.9|11571.9|11581.7|11569.7|0
1732736100000|2024-11-27 19:35:00|11581.7|11569.7|11583.8|11571.8|11583.8|11571.8|11579.5|11567.5|0
1732736400000|2024-11-27 19:40:00|11581.7|11569.7|11583.9|11571.9|11586.1|11574.1|11581.6|11569.6|0
1732736700000|2024-11-27 19:45:00|11586|11574|11586.1|11574.1|11588.2|11576.2|11583.9|11571.9|0
1732737000000|2024-11-27 19:50:00|11586|11574|11583.9|11571.9|11586.1|11574.1|11583.9|11571.9|0
1732737300000|2024-11-27 19:55:00|11584.9|11572.9|11583.8|11571.8|11586|11574|11581.7|11569.7|0
1732737600000|2024-11-27 20:00:00|11581.6|11569.6|11583.9|11571.9|11583.9|11571.9|11581.6|11569.6|0
1732737900000|2024-11-27 20:05:00|11583.8|11571.8|11583.9|11571.9|11583.9|11571.9|11581.7|11569.7|0
1732738200000|2024-11-27 20:10:00|11581.7|11569.7|11579.5|11567.5|11581.8|11569.8|11579.5|11567.5|0
1732738500000|2024-11-27 20:15:00|11581.7|11569.7|11579.4|11567.4|11581.7|11569.7|11579.4|11567.4|0
1732738800000|2024-11-27 20:20:00|11579.5|11567.5|11577.3|11565.3|11579.5|11567.5|11577.2|11565.2|0
1732739100000|2024-11-27 20:25:00|11577.2|11565.2|11581.6|11569.6|11581.6|11569.6|11575.1|11563.1|0
1732739400000|2024-11-27 20:30:00|11579.4|11567.4|11581.5|11569.5|11581.6|11569.6|11579.3|11567.3|0
1732739700000|2024-11-27 20:35:00|11580.5|11568.5|11581.5|11569.5|11581.6|11569.6|11577.2|11565.2|0
1732740000000|2024-11-27 20:40:00|11581.4|11569.4|11583.5|11571.5|11583.5|11571.5|11579|11567|0
1732740300000|2024-11-27 20:45:00|11585.6|11573.6|11590.1|11578.1|11590.1|11578.1|11585.6|11573.6|0
1732740600000|2024-11-27 20:50:00|11590|11578|11592.1|11580.1|11592.3|11580.3|11588|11576|0
1732740900000|2024-11-27 20:55:00|11592.2|11580.2|11592.2|11580.2|11594.3|11582.3|11587.8|11575.8|0
1732741200000|2024-11-27 21:00:00|11592.8|11580.8|11594.1|11582.1|11595.5|11583.5|11591.1|11579.1|0
1732741500000|2024-11-27 21:05:00|11593.9|11581.9|11591.1|11579.1|11593.9|11581.9|11589.7|11577.7|0
1732741800000|2024-11-27 21:10:00|11591.3|11579.3|11592.4|11580.4|11593.3|11581.3|11590.6|11578.6|0
1732742100000|2024-11-27 21:15:00|11591.9|11579.9|11592.8|11580.8|11592.8|11580.8|11589.7|11577.7|0
1732742400000|2024-11-27 21:20:00|11592.4|11580.4|11592.8|11580.8|11593.7|11581.7|11592.4|11580.4|0
1732742700000|2024-11-27 21:25:00|11593|11581|11592.8|11580.8|11593.3|11581.3|11592.4|11580.4|0
1732743000000|2024-11-27 21:30:00|11593.3|11581.3|11592.4|11580.4|11593.7|11581.7|11592.4|11580.4|0
1732743300000|2024-11-27 21:35:00|11592.2|11580.2|11591.1|11579.1|11592.8|11580.8|11590.8|11578.8|0
1732743600000|2024-11-27 21:40:00|11590.6|11578.6|11591.5|11579.5|11592.4|11580.4|11590.6|11578.6|0
1732743900000|2024-11-27 21:45:00|11591.9|11579.9|11591.9|11579.9|11592.8|11580.8|11591.9|11579.9|0
1732744200000|2024-11-27 21:50:00|11592|11580|11592.4|11580.4|11592.8|11580.8|11591.9|11579.9|0
1732744500000|2024-11-27 21:55:00|11592.8|11580.8|11592.4|11580.4|11593.3|11581.3|11591.9|11579.9|0
1732744800000|2024-11-27 22:00:00|11592.6|11580.6|11592.2|11580.2|11592.6|11580.6|11592.2|11580.2|0
1732745100000|2024-11-27 22:05:00|11592.4|11580.4|11592.4|11580.4|11592.6|11580.6|11592.2|11580.2|0
1732745400000|2024-11-27 22:10:00|11592.8|11580.8|11592.2|11580.2|11593|11581|11592.2|11580.2|0
1732745700000|2024-11-27 22:15:00|11592.4|11580.4|11592.2|11580.2|11592.4|11580.4|11592.2|11580.2|0
1732746000000|2024-11-27 22:20:00|11592.4|11580.4|11592.6|11580.6|11592.8|11580.8|11592.4|11580.4|0
1732746300000|2024-11-27 22:25:00|11592.8|11580.8|11592.8|11580.8|11592.8|11580.8|11592.2|11580.2|0
1732746600000|2024-11-27 22:30:00|11593.3|11581.3|11593.3|11581.3|11593.3|11581.3|11593.3|11581.3|0
1732747500000|2024-11-27 22:45:00|11593.2|11581.2|11595.8|11583.8|11595.8|11583.8|11592.8|11580.8|0
1732747800000|2024-11-27 22:50:00|11596|11584|11596|11584|11596.5|11584.5|11595.8|11583.8|0
1732748100000|2024-11-27 22:55:00|11595.8|11583.8|11595.4|11583.4|11596|11584|11595.4|11583.4|0
1732748400000|2024-11-27 23:00:00|11594.7|11582.7|11603.5|11591.5|11603.5|11591.5|11594.3|11582.3|0
1732748700000|2024-11-27 23:05:00|11603.3|11591.3|11602|11590|11605.7|11593.7|11602|11590|0
1732749000000|2024-11-27 23:10:00|11602.4|11590.4|11601.1|11589.1|11602.6|11590.6|11599.3|11587.3|0
1732749300000|2024-11-27 23:15:00|11600.9|11588.9|11600.6|11588.6|11601.1|11589.1|11598.9|11586.9|0
1732749600000|2024-11-27 23:20:00|11600.7|11588.7|11602.4|11590.4|11603.1|11591.1|11600.7|11588.7|0
1732749900000|2024-11-27 23:25:00|11602|11590|11602.6|11590.6|11603.1|11591.1|11602|11590|0
1732750200000|2024-11-27 23:30:00|11602.8|11590.8|11603.7|11591.7|11604.4|11592.4|11602.8|11590.8|0
1732750500000|2024-11-27 23:35:00|11603.5|11591.5|11603.3|11591.3|11603.9|11591.9|11603.1|11591.1|0
1732750800000|2024-11-27 23:40:00|11603.5|11591.5|11603.7|11591.7|11603.9|11591.9|11603.1|11591.1|0
1732751100000|2024-11-27 23:45:00|11603.9|11591.9|11603.1|11591.1|11603.9|11591.9|11603.1|11591.1|0
1732751400000|2024-11-27 23:50:00|11603.3|11591.3|11603.1|11591.1|11604.4|11592.4|11603.1|11591.1|0
1732751700000|2024-11-27 23:55:00|11603.5|11591.5|11603.5|11591.5|11604.4|11592.4|11603.1|11591.1|0
1732752000000|2024-11-28 00:00:00|11603.7|11591.7|11603.9|11591.9|11604.8|11592.8|11603.5|11591.5|0
1732752300000|2024-11-28 00:05:00|11604|11592|11607.5|11595.5|11607.5|11595.5|11603.9|11591.9|0
1732752600000|2024-11-28 00:10:00|11607.4|11595.4|11604.9|11592.9|11607.5|11595.5|11604.9|11592.9|0
1732752900000|2024-11-28 00:15:00|11605.1|11593.1|11608.3|11596.3|11616.8|11604.8|11604.9|11592.9|0
1732753200000|2024-11-28 00:20:00|11607.3|11595.3|11597.7|11585.7|11608.3|11596.3|11597.7|11585.7|0
1732753500000|2024-11-28 00:25:00|11596.6|11584.6|11600.9|11588.9|11602|11590|11595.6|11583.6|0
1732753800000|2024-11-28 00:30:00|11602|11590|11600.8|11588.8|11606.2|11594.2|11599.8|11587.8|0
1732754100000|2024-11-28 00:35:00|11601.9|11589.9|11606.2|11594.2|11606.2|11594.2|11601.9|11589.9|0
1732754400000|2024-11-28 00:40:00|11606.3|11594.3|11606.3|11594.3|11606.3|11594.3|11606.3|11594.3|0
1732754700000|2024-11-28 00:45:00|11604.2|11592.2|11604.1|11592.1|11606.3|11594.3|11602|11590|0
1732755000000|2024-11-28 00:50:00|11604.2|11592.2|11603.1|11591.1|11604.2|11592.2|11602|11590|0
1732755300000|2024-11-28 00:55:00|11604.2|11592.2|11603.1|11591.1|11604.2|11592.2|11602|11590|0
1732755600000|2024-11-28 01:00:00|11602|11590|11602|11590|11607.4|11595.4|11602|11590|0
1732755900000|2024-11-28 01:05:00|11600.9|11588.9|11602|11590|11602|11590|11599.9|11587.9|0
1732756200000|2024-11-28 01:10:00|11603.1|11591.1|11604.1|11592.1|11605.2|11593.2|11603.1|11591.1|0
1732756500000|2024-11-28 01:15:00|11603.1|11591.1|11604.2|11592.2|11606.3|11594.3|11602|11590|0
1732756800000|2024-11-28 01:20:00|11604.1|11592.1|11601|11589|11604.2|11592.2|11600.9|11588.9|0
1732757100000|2024-11-28 01:25:00|11600.9|11588.9|11604.2|11592.2|11604.2|11592.2|11600.9|11588.9|0
1732757400000|2024-11-28 01:30:00|11606.3|11594.3|11606.3|11594.3|11606.3|11594.3|11606.3|11594.3|0
1732757700000|2024-11-28 01:35:00|11604.1|11592.1|11606.3|11594.3|11606.3|11594.3|11604.1|11592.1|0
1732758000000|2024-11-28 01:40:00|11607.4|11595.4|11612.7|11600.7|11612.7|11600.7|11604.1|11592.1|0
1732758300000|2024-11-28 01:45:00|11614.9|11602.9|11631.1|11619.1|11634.3|11622.3|11612.7|11600.7|0
1732758600000|2024-11-28 01:50:00|11632.1|11620.1|11623.6|11611.6|11638.5|11626.5|11623.6|11611.6|0
1732758900000|2024-11-28 01:55:00|11622.5|11610.5|11615.1|11603.1|11622.5|11610.5|11615|11603|0
1732759200000|2024-11-28 02:00:00|11617.2|11605.2|11623.6|11611.6|11625.7|11613.7|11615|11603|0
1732759500000|2024-11-28 02:05:00|11624.7|11612.7|11625.8|11613.8|11625.8|11613.8|11621.4|11609.4|0
1732759800000|2024-11-28 02:10:00|11627.9|11615.9|11626.8|11614.8|11630|11618|11623.6|11611.6|0
1732760100000|2024-11-28 02:15:00|11627.9|11615.9|11628.9|11616.9|11630|11618|11626.8|11614.8|0
1732760400000|2024-11-28 02:20:00|11630|11618|11630|11618|11630|11618|11627.9|11615.9|0
1732760700000|2024-11-28 02:25:00|11628.9|11616.9|11630|11618|11636.4|11624.4|11628.9|11616.9|0
1732761000000|2024-11-28 02:30:00|11632.1|11620.1|11630|11618|11632.1|11620.1|11627.9|11615.9|0
1732761300000|2024-11-28 02:35:00|11628.9|11616.9|11626.8|11614.8|11628.9|11616.9|11626.8|11614.8|0
1732761600000|2024-11-28 02:40:00|11627.9|11615.9|11630|11618|11632.1|11620.1|11625.7|11613.7|0
1732761900000|2024-11-28 02:45:00|11631.1|11619.1|11632.1|11620.1|11632.1|11620.1|11630|11618|0
1732762200000|2024-11-28 02:50:00|11633.2|11621.2|11634.3|11622.3|11634.3|11622.3|11632.1|11620.1|0
1732762500000|2024-11-28 02:55:00|11633.2|11621.2|11632.1|11620.1|11634.3|11622.3|11632.1|11620.1|0
1732762800000|2024-11-28 03:00:00|11633.2|11621.2|11632.1|11620.1|11634.3|11622.3|11632.1|11620.1|0
1732763100000|2024-11-28 03:05:00|11631|11619|11632.1|11620.1|11632.1|11620.1|11627.8|11615.8|0
1732763400000|2024-11-28 03:10:00|11633.2|11621.2|11632.1|11620.1|11634.2|11622.2|11632.1|11620.1|0
1732763700000|2024-11-28 03:15:00|11631|11619|11627.8|11615.8|11631|11619|11627.8|11615.8|0
1732764000000|2024-11-28 03:20:00|11626.8|11614.8|11625.7|11613.7|11627.8|11615.8|11625.7|11613.7|0
1732764300000|2024-11-28 03:25:00|11627.9|11615.9|11630|11618|11632.1|11620.1|11627.8|11615.8|0
1732764600000|2024-11-28 03:30:00|11628.9|11616.9|11630|11618|11630|11618|11627.8|11615.8|0
1732764900000|2024-11-28 03:35:00|11632.1|11620.1|11634.3|11622.3|11634.3|11622.3|11630|11618|0
1732765200000|2024-11-28 03:40:00|11636.4|11624.4|11639.6|11627.6|11642.8|11630.8|11636.4|11624.4|0
1732765500000|2024-11-28 03:45:00|11640.6|11628.6|11642.7|11630.7|11642.8|11630.8|11638.5|11626.5|0
1732765800000|2024-11-28 03:50:00|11642.6|11630.6|11641.6|11629.6|11642.6|11630.6|11640.5|11628.5|0
1732766100000|2024-11-28 03:55:00|11642.6|11630.6|11644.8|11632.8|11646.9|11634.9|11641.6|11629.6|0
1732766400000|2024-11-28 04:00:00|11643.7|11631.7|11638.4|11626.4|11643.7|11631.7|11638.4|11626.4|0
1732766700000|2024-11-28 04:05:00|11639.5|11627.5|11637.3|11625.3|11640.5|11628.5|11636.3|11624.3|0
1732767000000|2024-11-28 04:10:00|11638.4|11626.4|11638.4|11626.4|11638.4|11626.4|11636.3|11624.3|0
1732767300000|2024-11-28 04:15:00|11637.3|11625.3|11640.5|11628.5|11642.7|11630.7|11636.3|11624.3|0
1732767600000|2024-11-28 04:20:00|11638.4|11626.4|11638.4|11626.4|11638.4|11626.4|11638.4|11626.4|0
1732767900000|2024-11-28 04:25:00|11639.5|11627.5|11638.5|11626.5|11640.6|11628.6|11638.4|11626.4|0
1732768200000|2024-11-28 04:30:00|11639.5|11627.5|11640.6|11628.6|11640.6|11628.6|11638.4|11626.4|0
1732768500000|2024-11-28 04:35:00|11642.7|11630.7|11642.6|11630.6|11642.7|11630.7|11640.5|11628.5|0
1732768800000|2024-11-28 04:40:00|11641.5|11629.5|11641.5|11629.5|11642.6|11630.6|11641.5|11629.5|0
1732769100000|2024-11-28 04:45:00|11640.4|11628.4|11641.5|11629.5|11641.5|11629.5|11640.4|11628.4|0
1732769400000|2024-11-28 04:50:00|11640.4|11628.4|11639.3|11627.3|11640.4|11628.4|11638.3|11626.3|0
1732769700000|2024-11-28 04:55:00|11638.3|11626.3|11640.4|11628.4|11640.4|11628.4|11638.3|11626.3|0
1732770000000|2024-11-28 05:00:00|11639.3|11627.3|11636.2|11624.2|11640.4|11628.4|11636.1|11624.1|0
1732770300000|2024-11-28 05:05:00|11636.1|11624.1|11634|11622|11636.2|11624.2|11634|11622|0
1732770600000|2024-11-28 05:10:00|11636.1|11624.1|11638.3|11626.3|11638.3|11626.3|11631.9|11619.9|0
1732770900000|2024-11-28 05:15:00|11640.4|11628.4|11637.2|11625.2|11640.4|11628.4|11636.1|11624.1|0
1732771200000|2024-11-28 05:20:00|11636.1|11624.1|11638.3|11626.3|11640.4|11628.4|11636.1|11624.1|0
1732771500000|2024-11-28 05:25:00|11640.4|11628.4|11641.5|11629.5|11641.5|11629.5|11638.3|11626.3|0
1732771800000|2024-11-28 05:30:00|11642.6|11630.6|11642.6|11630.6|11642.6|11630.6|11642.5|11630.5|0
1732772100000|2024-11-28 05:35:00|11644.7|11632.7|11645.8|11633.8|11646.8|11634.8|11644.7|11632.7|0
1732772400000|2024-11-28 05:40:00|11646.8|11634.8|11644.7|11632.7|11646.9|11634.9|11643.6|11631.6|0
1732773000000|2024-11-28 05:50:00|11646.8|11634.8|11646.8|11634.8|11648.9|11636.9|11644.7|11632.7|0
1732773300000|2024-11-28 05:55:00|11644.7|11632.7|11645.8|11633.8|11647.9|11635.9|11644.7|11632.7|0
1732773600000|2024-11-28 06:00:00|11645.7|11633.7|11640.4|11628.4|11646.8|11634.8|11636.2|11624.2|0
1732773900000|2024-11-28 06:05:00|11639.4|11627.4|11643.6|11631.6|11644.7|11632.7|11636.2|11624.2|0
1732774200000|2024-11-28 06:10:00|11642.6|11630.6|11646.8|11634.8|11646.8|11634.8|11642.6|11630.6|0
1732774500000|2024-11-28 06:15:00|11645.7|11633.7|11646.8|11634.8|11648.9|11636.9|11644.7|11632.7|0
1732774800000|2024-11-28 06:20:00|11644.7|11632.7|11647.9|11635.9|11648.9|11636.9|11644.7|11632.7|0
1732775100000|2024-11-28 06:25:00|11646.8|11634.8|11642.5|11630.5|11646.8|11634.8|11642.5|11630.5|0
1732775400000|2024-11-28 06:30:00|11642.3|11630.3|11642.3|11630.3|11642.3|11630.3|11642.3|11630.3|0
1732775700000|2024-11-28 06:35:00|11644.4|11632.4|11643.1|11631.1|11646.6|11634.6|11643.1|11631.1|0
1732776000000|2024-11-28 06:40:00|11642.1|11630.1|11642.1|11630.1|11643.1|11631.1|11642.1|11630.1|0
1732776300000|2024-11-28 06:45:00|11641|11629|11637.8|11625.8|11642.1|11630.1|11635.7|11623.7|0
1732776600000|2024-11-28 06:50:00|11638.9|11626.9|11638.9|11626.9|11639.9|11627.9|11637.8|11625.8|0
1732776900000|2024-11-28 06:55:00|11637.8|11625.8|11635.7|11623.7|11638.9|11626.9|11635.7|11623.7|0
1732777200000|2024-11-28 07:00:00|11636.8|11624.8|11604.7|11599.7|11637.8|11625.8|11602.2|11597.2|68
1732777500000|2024-11-28 07:05:00|11605.2|11600.2|11618.2|11613.2|11618.7|11613.7|11604.7|11599.7|10
1732777800000|2024-11-28 07:10:00|11617.7|11612.7|11617.7|11612.7|11618.2|11613.2|11612.7|11607.7|6
1732778100000|2024-11-28 07:15:00|11619.2|11614.2|11612.2|11607.2|11619.2|11614.2|11609.2|11604.2|13
1732778400000|2024-11-28 07:20:00|11611.2|11606.2|11608.7|11603.7|11611.7|11606.7|11608.2|11603.2|2
1732778700000|2024-11-28 07:25:00|11607.7|11602.7|11600.7|11595.7|11607.7|11602.7|11598.2|11593.2|16
1732779000000|2024-11-28 07:30:00|11601.7|11596.7|11601.2|11596.2|11604.2|11599.2|11594.2|11589.2|33
1732779300000|2024-11-28 07:35:00|11603.2|11598.2|11600.7|11595.7|11607.7|11602.7|11596.7|11591.7|25
1732779600000|2024-11-28 07:40:00|11601.2|11596.2|11594.7|11589.7|11601.7|11596.7|11594.2|11589.2|14
1732779900000|2024-11-28 07:45:00|11594.2|11589.2|11607.7|11602.7|11608.2|11603.2|11594.2|11589.2|14
1732780200000|2024-11-28 07:50:00|11608.2|11603.2|11607.7|11602.7|11613.7|11608.7|11604.7|11599.7|22
1732780500000|2024-11-28 07:55:00|11607.2|11602.2|11607.2|11602.2|11612.2|11607.2|11599.2|11594.2|28
1732780800000|2024-11-28 08:00:00|11608.2|11603.2|11609.7|11604.7|11632.2|11627.2|11602.2|11597.2|204
1732781100000|2024-11-28 08:05:00|11610.2|11605.2|11619.2|11614.2|11622.7|11617.7|11610.2|11605.2|107
1732781400000|2024-11-28 08:10:00|11619.7|11614.7|11622.2|11617.2|11627.2|11622.2|11615.7|11610.7|130
1732781700000|2024-11-28 08:15:00|11622.7|11617.7|11622.2|11617.2|11628.2|11623.2|11610.2|11605.2|78
1732782000000|2024-11-28 08:20:00|11622.7|11617.7|11635.2|11630.2|11636.7|11631.7|11619.7|11614.7|100
1732782300000|2024-11-28 08:25:00|11635.7|11630.7|11642.2|11637.2|11642.7|11637.7|11632.2|11627.2|116
1732782600000|2024-11-28 08:30:00|11641.7|11636.7|11630.2|11625.2|11643.2|11638.2|11626.2|11621.2|127
1732782900000|2024-11-28 08:35:00|11629.7|11624.7|11640.7|11635.7|11651.2|11646.2|11627.7|11622.7|125
1732783200000|2024-11-28 08:40:00|11641.1|11636.1|11625.6|11620.6|11645.1|11640.1|11624.6|11619.6|74
1732783500000|2024-11-28 08:45:00|11629.6|11624.6|11625.6|11620.6|11632.1|11627.1|11624.6|11619.6|85
1732783800000|2024-11-28 08:50:00|11625.1|11620.1|11634.6|11629.6|11641.6|11636.6|11624.6|11619.6|46
1732784100000|2024-11-28 08:55:00|11634.1|11629.1|11639.6|11634.6|11639.6|11634.6|11631.1|11626.1|56
1732784400000|2024-11-28 09:00:00|11640.1|11635.1|11648.1|11643.1|11650.6|11645.6|11639.6|11634.6|182
1732784700000|2024-11-28 09:05:00|11649.6|11644.6|11638.1|11633.1|11649.6|11644.6|11636.6|11631.6|58
1732785000000|2024-11-28 09:10:00|11637.6|11632.6|11643.6|11638.6|11644.6|11639.6|11632.6|11627.6|46
1732785300000|2024-11-28 09:15:00|11643.1|11638.1|11646.1|11641.1|11650.6|11645.6|11641.6|11636.6|58
1732785600000|2024-11-28 09:20:00|11646.6|11641.6|11647.6|11642.6|11649.6|11644.6|11643.1|11638.1|64
1732785900000|2024-11-28 09:25:00|11648.6|11643.6|11647.6|11642.6|11653.6|11648.6|11646.6|11641.6|71
1732786200000|2024-11-28 09:30:00|11648.1|11643.1|11650.6|11645.6|11651.6|11646.6|11642.6|11637.6|40
1732786500000|2024-11-28 09:35:00|11650.1|11645.1|11646.6|11641.6|11651.6|11646.6|11641.6|11636.6|22
1732786800000|2024-11-28 09:40:00|11647.1|11642.1|11647.1|11642.1|11648.6|11643.6|11643.6|11638.6|21
1732787100000|2024-11-28 09:45:00|11646.6|11641.6|11653.6|11648.6|11657.6|11652.6|11645.1|11640.1|42
1732787400000|2024-11-28 09:50:00|11654.1|11649.1|11657.6|11652.6|11659.6|11654.6|11654.1|11649.1|43
1732787700000|2024-11-28 09:55:00|11658.1|11653.1|11652.6|11647.6|11660.1|11655.1|11651.1|11646.1|35
1732788000000|2024-11-28 10:00:00|11652.1|11647.1|11645.6|11640.6|11656.6|11651.6|11644.6|11639.6|32
1732788300000|2024-11-28 10:05:00|11646.1|11641.1|11651.6|11646.6|11655.1|11650.1|11646.1|11641.1|29
1732788600000|2024-11-28 10:10:00|11651.1|11646.1|11651.6|11646.6|11651.6|11646.6|11643.1|11638.1|156
1732788900000|2024-11-28 10:15:00|11651.1|11646.1|11630.6|11625.6|11651.1|11646.1|11630.6|11625.6|35
1732789200000|2024-11-28 10:20:00|11631.1|11626.1|11629.6|11624.6|11631.6|11626.6|11627.6|11622.6|154
1732789500000|2024-11-28 10:25:00|11630.1|11625.1|11630.6|11625.6|11632.6|11627.6|11628.1|11623.1|223
1732789800000|2024-11-28 10:30:00|11629.6|11624.6|11629.1|11624.1|11636.6|11631.6|11629.1|11624.1|57
1732790100000|2024-11-28 10:35:00|11629.6|11624.6|11634.6|11629.6|11634.6|11629.6|11629.1|11624.1|90
1732790400000|2024-11-28 10:40:00|11634.1|11629.1|11630.6|11625.6|11634.1|11629.1|11629.1|11624.1|100
1732790700000|2024-11-28 10:45:00|11630.1|11625.1|11629.6|11624.6|11633.6|11628.6|11629.1|11624.1|23
1732791000000|2024-11-28 10:50:00|11630.1|11625.1|11630.6|11625.6|11631.6|11626.6|11629.1|11624.1|85
1732791300000|2024-11-28 10:55:00|11630.1|11625.1|11624.6|11619.6|11632.6|11627.6|11624.6|11619.6|85
1732791600000|2024-11-28 11:00:00|11625.1|11620.1|11626.1|11621.1|11628.1|11623.1|11621.6|11616.6|26
1732791900000|2024-11-28 11:05:00|11626.6|11621.6|11625.6|11620.6|11628.6|11623.6|11624.1|11619.1|17
1732792200000|2024-11-28 11:10:00|11626.1|11621.1|11623.6|11618.6|11629.6|11624.6|11621.6|11616.6|32
1732792500000|2024-11-28 11:15:00|11623.1|11618.1|11621.6|11616.6|11623.6|11618.6|11617.1|11612.1|18
1732792800000|2024-11-28 11:20:00|11622.6|11617.6|11622.1|11617.1|11623.6|11618.6|11619.1|11614.1|25
1732793100000|2024-11-28 11:25:00|11622.6|11617.6|11621.1|11616.1|11624.6|11619.6|11619.6|11614.6|21
1732793400000|2024-11-28 11:30:00|11621.6|11616.6|11614.6|11609.6|11621.6|11616.6|11612.1|11607.1|30
1732793700000|2024-11-28 11:35:00|11614.1|11609.1|11614.1|11609.1|11619.1|11614.1|11613.6|11608.6|12
1732794000000|2024-11-28 11:40:00|11614.6|11609.6|11618.6|11613.6|11619.1|11614.1|11612.6|11607.6|21
1732794300000|2024-11-28 11:45:00|11618.1|11613.1|11615.6|11610.6|11620.6|11615.6|11614.6|11609.6|21
1732794600000|2024-11-28 11:50:00|11616.1|11611.1|11625.6|11620.6|11626.6|11621.6|11616.1|11611.1|18
1732794900000|2024-11-28 11:55:00|11625.1|11620.1|11629.6|11624.6|11636.1|11631.1|11624.6|11619.6|32
1732795200000|2024-11-28 12:00:00|11630.1|11625.1|11624.6|11619.6|11631.6|11626.6|11621.6|11616.6|37
1732795500000|2024-11-28 12:05:00|11625.1|11620.1|11615.6|11610.6|11625.1|11620.1|11615.1|11610.1|16
1732795800000|2024-11-28 12:10:00|11615.1|11610.1|11622.1|11617.1|11623.6|11618.6|11615.1|11610.1|24
1732796100000|2024-11-28 12:15:00|11620.6|11615.6|11621.6|11616.6|11625.6|11620.6|11618.6|11613.6|25
1732796400000|2024-11-28 12:20:00|11621.1|11616.1|11615.6|11610.6|11622.6|11617.6|11613.1|11608.1|20
1732796700000|2024-11-28 12:25:00|11615.1|11610.1|11620.6|11615.6|11625.6|11620.6|11614.1|11609.1|23
1732797000000|2024-11-28 12:30:00|11620.1|11615.1|11622.6|11617.6|11625.6|11620.6|11619.6|11614.6|23
1732797300000|2024-11-28 12:35:00|11622.1|11617.1|11620.1|11615.1|11624.1|11619.1|11619.1|11614.1|9
1732797600000|2024-11-28 12:40:00|11619.6|11614.6|11612.1|11607.1|11620.1|11615.1|11611.1|11606.1|19
1732797900000|2024-11-28 12:45:00|11611.6|11606.6|11607.1|11602.1|11613.1|11608.1|11606.1|11601.1|25
1732798200000|2024-11-28 12:50:00|11607.6|11602.6|11608.1|11603.1|11610.1|11605.1|11605.6|11600.6|10
1732798500000|2024-11-28 12:55:00|11608.6|11603.6|11607.1|11602.1|11610.1|11605.1|11606.1|11601.1|10
1732798800000|2024-11-28 13:00:00|11607.6|11602.6|11614.1|11609.1|11614.1|11609.1|11607.1|11602.1|39
1732799100000|2024-11-28 13:05:00|11614.6|11609.6|11625.1|11620.1|11625.1|11620.1|11614.6|11609.6|45
1732799400000|2024-11-28 13:10:00|11624.6|11619.6|11621.6|11616.6|11624.6|11619.6|11616.6|11611.6|21
1732799700000|2024-11-28 13:15:00|11621.1|11616.1|11612.6|11607.6|11624.6|11619.6|11612.1|11607.1|40
1732800000000|2024-11-28 13:20:00|11612.1|11607.1|11611.1|11606.1|11614.1|11609.1|11609.1|11604.1|23
1732800300000|2024-11-28 13:25:00|11612.1|11607.1|11612.1|11607.1|11614.1|11609.1|11610.1|11605.1|13
1732800600000|2024-11-28 13:30:00|11612.6|11607.6|11601.1|11596.1|11614.1|11609.1|11601.1|11596.1|25
1732800900000|2024-11-28 13:35:00|11602.1|11597.1|11609.6|11604.6|11609.6|11604.6|11599.6|11594.6|30
1732801200000|2024-11-28 13:40:00|11609.1|11604.1|11620.6|11615.6|11622.6|11617.6|11608.6|11603.6|71
1732801500000|2024-11-28 13:45:00|11620.1|11615.1|11615.6|11610.6|11622.1|11617.1|11615.1|11610.1|7
1732801800000|2024-11-28 13:50:00|11616.1|11611.1|11616.6|11611.6|11623.6|11618.6|11616.1|11611.1|13
1732802100000|2024-11-28 13:55:00|11617.1|11612.1|11617.1|11612.1|11618.6|11613.6|11614.1|11609.1|7
1732802400000|2024-11-28 14:00:00|11617.6|11612.6|11620.1|11615.1|11624.1|11619.1|11614.1|11609.1|48
1732802700000|2024-11-28 14:05:00|11619.6|11614.6|11628.6|11623.6|11630.1|11625.1|11617.6|11612.6|61
1732803000000|2024-11-28 14:10:00|11628.1|11623.1|11631.1|11626.1|11637.1|11632.1|11625.6|11620.6|37
1732803300000|2024-11-28 14:15:00|11630.6|11625.6|11634.1|11629.1|11634.1|11629.1|11625.6|11620.6|20
1732803600000|2024-11-28 14:20:00|11633.6|11628.6|11629.6|11624.6|11635.1|11630.1|11627.1|11622.1|14
1732803900000|2024-11-28 14:25:00|11629.1|11624.1|11638.1|11633.1|11638.6|11633.6|11628.1|11623.1|8
1732804200000|2024-11-28 14:30:00|11637.6|11632.6|11633.6|11628.6|11638.1|11633.1|11630.1|11625.1|24
1732804500000|2024-11-28 14:35:00|11634.1|11629.1|11631.1|11626.1|11634.6|11629.6|11630.1|11625.1|14
1732804800000|2024-11-28 14:40:00|11630.6|11625.6|11638.6|11633.6|11639.1|11634.1|11630.6|11625.6|14
1732805100000|2024-11-28 14:45:00|11638.1|11633.1|11637.1|11632.1|11640.1|11635.1|11635.1|11630.1|21
1732805400000|2024-11-28 14:50:00|11637.6|11632.6|11642.1|11637.1|11643.1|11638.1|11633.1|11628.1|27
1732805700000|2024-11-28 14:55:00|11642.6|11637.6|11628.1|11623.1|11643.1|11638.1|11627.6|11622.6|45
1732806000000|2024-11-28 15:00:00|11628.6|11623.6|11622.1|11617.1|11629.1|11624.1|11621.1|11616.1|38
1732806300000|2024-11-28 15:05:00|11622.6|11617.6|11622.1|11617.1|11631.1|11626.1|11622.1|11617.1|31
1732806600000|2024-11-28 15:10:00|11622.8|11617.8|11622.8|11617.8|11628.8|11623.8|11620.3|11615.3|29
1732806900000|2024-11-28 15:15:00|11623.3|11618.3|11625.8|11620.8|11628.8|11623.8|11621.8|11616.8|23
1732807200000|2024-11-28 15:20:00|11626.3|11621.3|11630.8|11625.8|11630.8|11625.8|11623.3|11618.3|21
1732807500000|2024-11-28 15:25:00|11630.3|11625.3|11627.8|11622.8|11632.8|11627.8|11625.8|11620.8|20
1732807800000|2024-11-28 15:30:00|11627.3|11622.3|11629.3|11624.3|11630.3|11625.3|11624.8|11619.8|12
1732808100000|2024-11-28 15:35:00|11629.8|11624.8|11618.3|11613.3|11636.8|11631.8|11617.8|11612.8|88
1732808400000|2024-11-28 15:40:00|11617.8|11612.8|11621.3|11616.3|11625.3|11620.3|11615.8|11610.8|29
1732808700000|2024-11-28 15:45:00|11621.8|11616.8|11623.3|11618.3|11627.3|11622.3|11619.8|11614.8|27
1732809000000|2024-11-28 15:50:00|11622.8|11617.8|11619.8|11614.8|11622.8|11617.8|11616.8|11611.8|17
1732809300000|2024-11-28 15:55:00|11619.3|11614.3|11613.8|11608.8|11620.8|11615.8|11613.8|11608.8|39
1732809600000|2024-11-28 16:00:00|11614.3|11609.3|11620.8|11615.8|11622.8|11617.8|11613.8|11608.8|37
1732809900000|2024-11-28 16:05:00|11620.3|11615.3|11619.3|11614.3|11626.8|11621.8|11619.3|11614.3|16
1732810200000|2024-11-28 16:10:00|11618.8|11613.8|11623.8|11618.8|11625.8|11620.8|11618.3|11613.3|19
1732810500000|2024-11-28 16:15:00|11624.3|11619.3|11621.8|11616.8|11624.8|11619.8|11621.3|11616.3|43
1732810800000|2024-11-28 16:20:00|11622.8|11617.8|11629.8|11624.8|11630.8|11625.8|11622.8|11617.8|56
1732811100000|2024-11-28 16:25:00|11629.3|11624.3|11624.8|11619.8|11629.8|11624.8|11623.8|11618.8|136
1732811400000|2024-11-28 16:30:00|11625.2|11618.2|11617.2|11609.2|11629.2|11622.2|11617.2|11609.2|290
1732811700000|2024-11-28 16:35:00|11616.2|11610.2|11610.2|11603.2|11618.2|11611.2|11606.2|11600.2|153
1732812000000|2024-11-28 16:40:00|11611.2|11604.2|11612.2|11605.2|11613.2|11605.2|11607.2|11600.2|18
1732812300000|2024-11-28 16:45:00|11613.2|11606.2|11611.2|11603.2|11613.2|11606.2|11610.2|11603.2|4
1732812600000|2024-11-28 16:50:00|11610.2|11602.2|11608.2|11601.2|11611.2|11604.2|11607.2|11600.2|23
1732812900000|2024-11-28 16:55:00|11609.2|11602.2|11608.2|11602.2|11610.2|11603.2|11608.2|11601.2|4
1732813200000|2024-11-28 17:00:00|11607.2|11601.2|11609.2|11601.2|11610.2|11602.2|11607.2|11601.2|4
1732813500000|2024-11-28 17:05:00|11611.2|11603.2|11612.2|11604.2|11612.2|11606.2|11609.2|11603.2|8
1732813800000|2024-11-28 17:10:00||11605.2||11604.2||11605.2||11604.2|0
1732814100000|2024-11-28 17:15:00|11611.2|11603.2|11610.2|11602.2|11611.2|11603.2|11610.2|11602.2|0
1732814400000|2024-11-28 17:20:00|11611.2||11610.2||11611.2||11609.2||1
1732814700000|2024-11-28 17:25:00|11612.2|11603.2|11613.2|11605.2|11614.2|11607.2|11611.2|11603.2|15
1732815000000|2024-11-28 17:30:00|11614.2|11606.2|11616.2|11608.2|11616.2|11608.2|11614.2|11606.2|3
1732815300000|2024-11-28 17:35:00|11617.2|11609.2|11615.2|11606.2|11618.2|11611.2|11615.2|11606.2|6
1732815600000|2024-11-28 17:40:00|11614.2|11605.2|11614.2|11604.2|11614.2|11605.2|11614.2|11604.2|0
1732815900000|2024-11-28 17:45:00|11613.2|11603.2|11611.2|11603.2|11613.2|11603.2|11609.2|11601.2|0
1732816200000|2024-11-28 17:50:00|11610.2|11601.2|11610.2|11600.2|11610.2|11602.2|11610.2|11599.2|7
1732816500000|2024-11-28 17:55:00|11609.2|11599.2|11608.7|11596.7|11610.2|11599.2|11608.2|11596.2|6
1732816800000|2024-11-28 18:00:00|11609.2|11597.2|11608.2|11597.2|11609.7|11597.7|11608.2|11597.2|0
1732817700000|2024-11-28 18:15:00|11605.2||11608.2||11608.2||11605.2||0
1732818000000|2024-11-28 18:20:00|11604.2|11598.2|11608.2|11597.2|11608.2|11598.2|11604.2|11597.2|1
1732818300000|2024-11-28 18:25:00||11598.2||11597.2||11598.2||11597.2|0
1732818600000|2024-11-28 18:30:00|11609.7|11597.7|11609.2|11597.2|11609.7|11598.2|11609.2|11597.2|0
1732819200000|2024-11-28 18:40:00|||||||||1
1732819500000|2024-11-28 18:45:00|11608.2|11596.2|11606.2|11597.2|11608.2|11599.2|11606.2|11596.2|1
1732819800000|2024-11-28 18:50:00|11608.2|11599.2|11608.2|11600.2|11608.2|11600.2|11608.2|11599.2|1
1732820100000|2024-11-28 18:55:00|11609.2|11599.2|11609.2|11597.2|11609.2|11600.2|11605.2|11596.2|5
1732820700000|2024-11-28 19:05:00|11609.9|11597.9|11612|11600|11612|11600|11609.9|11597.9|0
1732821000000|2024-11-28 19:10:00|11611|11599|11610.9|11598.9|11612|11600|11610.9|11598.9|0
1732821300000|2024-11-28 19:15:00|11609.9|11597.9|11609.9|11597.9|11609.9|11597.9|11609.9|11597.9|0
1732821600000|2024-11-28 19:20:00|11609.8|11597.8|11609.8|11597.8|11609.8|11597.8|11609.8|11597.8|0
1732823100000|2024-11-28 19:45:00|11611.9|11599.9|11612|11600|11612|11600|11611.9|11599.9|0
1732823400000|2024-11-28 19:50:00|11610.9|11598.9|11612|11600|11612|11600|11610.9|11598.9|0
1732823700000|2024-11-28 19:55:00|11610.9|11598.9|11612|11600|11612|11600|11610.9|11598.9|0
1732824000000|2024-11-28 20:00:00|11614.1|11602.1|11614.2|11602.2|11614.2|11602.2|11612|11600|0
1732824900000|2024-11-28 20:15:00|11613.1|11601.1|11612|11600|11614.2|11602.2|11612|11600|0
1732825200000|2024-11-28 20:20:00|11613.1|11601.1|11614.2|11602.2|11614.2|11602.2|11613.1|11601.1|0
1732825500000|2024-11-28 20:25:00|11613.1|11601.1|11613.1|11601.1|11614.2|11602.2|11612|11600|0
1732825800000|2024-11-28 20:30:00|11614.2|11602.2|11614.2|11602.2|11614.2|11602.2|11613.1|11601.1|0
1732826100000|2024-11-28 20:35:00|11613.1|11601.1|11614.2|11602.2|11614.2|11602.2|11612|11600|0
1732827000000|2024-11-28 20:50:00|11612.1|11600.1|11614.2|11602.2|11614.2|11602.2|11612|11600|0
1732827300000|2024-11-28 20:55:00|11615.2|11603.2|11616.4|11604.4|11616.4|11604.4|11614.2|11602.2|0
1732827900000|2024-11-28 21:05:00|11616.3|11604.3|11616.3|11604.3|11616.3|11604.3|11616.3|11604.3|0
1732830600000|2024-11-28 21:50:00|11616.4|11604.4|11616.4|11604.4|11616.4|11604.4|11616.4|11604.4|0
1732833600000|2024-11-28 22:40:00|11614.3|11602.3|11614.3|11602.3|11614.3|11602.3|11614.3|11602.3|0
1732834800000|2024-11-28 23:00:00|11614.2|11602.2|11606.8|11594.8|11614.2|11602.2|11606.6|11594.6|0
1732835100000|2024-11-28 23:05:00|11607|11595|11608.6|11596.6|11610.3|11598.3|11606.6|11594.6|0
1732835400000|2024-11-28 23:10:00|11608.1|11596.1|11609.9|11597.9|11609.9|11597.9|11607.7|11595.7|0
1732835700000|2024-11-28 23:15:00|11610.1|11598.1|11612.1|11600.1|11612.5|11600.5|11610.1|11598.1|0
1732836000000|2024-11-28 23:20:00|11612.5|11600.5|11613|11601|11613.4|11601.4|11611.7|11599.7|0
1732836300000|2024-11-28 23:25:00|11612.5|11600.5|11613.4|11601.4|11613.6|11601.6|11612.5|11600.5|0
1732836600000|2024-11-28 23:30:00|11613|11601|11613|11601|11613.4|11601.4|11611.7|11599.7|0
1732836900000|2024-11-28 23:35:00|11612.5|11600.5|11614.1|11602.1|11614.5|11602.5|11612.1|11600.1|0
1732837200000|2024-11-28 23:40:00|11614.3|11602.3|11615.6|11603.6|11615.8|11603.8|11613.9|11601.9|0
1732837500000|2024-11-28 23:45:00|11615.4|11603.4|11612.5|11600.5|11615.4|11603.4|11611.7|11599.7|0
1732837800000|2024-11-28 23:50:00|11612.6|11600.6|11614.1|11602.1|11614.1|11602.1|11611.7|11599.7|0
1732838100000|2024-11-28 23:55:00|11613.9|11601.9|11614.5|11602.5|11615.8|11603.8|11613.6|11601.6|0
1732838400000|2024-11-29 00:00:00|11614.1|11602.1|11610.8|11598.8|11614.9|11602.9|11610.8|11598.8|0
1732838700000|2024-11-29 00:05:00|11610.6|11598.6|11606.9|11594.9|11610.6|11598.6|11606.5|11594.5|0
1732839000000|2024-11-29 00:10:00|11606.7|11594.7|11607.8|11595.8|11609.1|11597.1|11606.5|11594.5|0
1732839300000|2024-11-29 00:15:00|11608.3|11596.3|11597.9|11585.9|11608.3|11596.3|11595.8|11583.8|0
1732839600000|2024-11-29 00:20:00|11598|11586|11591.6|11579.6|11598|11586|11591.6|11579.6|0
1732839900000|2024-11-29 00:25:00|11591.5|11579.5|11591.7|11579.7|11593.9|11581.9|11589.4|11577.4|0
1732840200000|2024-11-29 00:30:00|11590.7|11578.7|11584.2|11572.2|11591.7|11579.7|11583.1|11571.1|0
1732840500000|2024-11-29 00:35:00|11583.1|11571.1|11578.8|11566.8|11584.2|11572.2|11578.7|11566.7|0
1732840800000|2024-11-29 00:40:00|11579.9|11567.9|11582|11570|11583.1|11571.1|11578.8|11566.8|0
1732841100000|2024-11-29 00:45:00|11581|11569|11572.4|11560.4|11581|11569|11572.4|11560.4|0
1732841400000|2024-11-29 00:50:00|11573.4|11561.4|11564.8|11552.8|11575.6|11563.6|11561.6|11549.6|0
1732841700000|2024-11-29 00:55:00|11563.7|11551.7|11565.9|11553.9|11569.1|11557.1|11563.7|11551.7|0
1732842000000|2024-11-29 01:00:00|11564.8|11552.8|11563.7|11551.7|11568|11556|11559.4|11547.4|0
1732842300000|2024-11-29 01:05:00|11561.6|11549.6|11574.5|11562.5|11574.5|11562.5|11561.6|11549.6|0
1732842600000|2024-11-29 01:10:00|11574.4|11562.4|11578.8|11566.8|11578.9|11566.9|11570.2|11558.2|0
1732842900000|2024-11-29 01:15:00|11580.3|11568.3|11584.6|11572.6|11584.6|11572.6|11580.3|11568.3|0
1732843200000|2024-11-29 01:20:00|11582.5|11570.5|11589|11577|11591.1|11579.1|11582.5|11570.5|0
1732843500000|2024-11-29 01:25:00|11590|11578|11594.3|11582.3|11595.4|11583.4|11590|11578|0
1732843800000|2024-11-29 01:30:00|11593.9|11581.9|11596.1|11584.1|11598.2|11586.2|11593.9|11581.9|0
1732844100000|2024-11-29 01:35:00|11597.1|11585.1|11594|11582|11600.4|11588.4|11591.9|11579.9|0
1732844400000|2024-11-29 01:40:00|11592.9|11580.9|11598.2|11586.2|11598.2|11586.2|11591.9|11579.9|0
1732844700000|2024-11-29 01:45:00|11598.3|11586.3|11596.1|11584.1|11598.3|11586.3|11596.1|11584.1|0
1732845000000|2024-11-29 01:50:00|11595.1|11583.1|11594|11582|11596.2|11584.2|11594|11582|0
1732845300000|2024-11-29 01:55:00|11595.1|11583.1|11600.5|11588.5|11600.5|11588.5|11595.1|11583.1|0
1732845600000|2024-11-29 02:00:00|11600.6|11588.6|11602.7|11590.7|11602.7|11590.7|11599.5|11587.5|0
1732845900000|2024-11-29 02:05:00|11601.6|11589.6|11604.9|11592.9|11607|11595|11601.6|11589.6|0
1732846200000|2024-11-29 02:10:00|11605.9|11593.9|11607|11595|11608.1|11596.1|11603.8|11591.8|0
1732846500000|2024-11-29 02:15:00|11605.9|11593.9|11604.8|11592.8|11607|11595|11604.8|11592.8|0
1732846800000|2024-11-29 02:20:00|11604.9|11592.9|11606.9|11594.9|11609.1|11597.1|11604.9|11592.9|0
1732847100000|2024-11-29 02:25:00|11607|11595|11609.1|11597.1|11609.1|11597.1|11606.9|11594.9|0
1732847400000|2024-11-29 02:30:00|11609|11597|11609.1|11597.1|11613.3|11601.3|11609|11597|0
1732847700000|2024-11-29 02:35:00|11610.1|11598.1|11609.1|11597.1|11611.2|11599.2|11609.1|11597.1|0
1732848000000|2024-11-29 02:40:00|11610.1|11598.1|11613.3|11601.3|11614.4|11602.4|11610.1|11598.1|0
1732848300000|2024-11-29 02:45:00|11611.2|11599.2|11612.2|11600.2|11612.2|11600.2|11611.1|11599.1|0
1732848600000|2024-11-29 02:50:00|11613.3|11601.3|11612.3|11600.3|11613.3|11601.3|11611.1|11599.1|0
1732848900000|2024-11-29 02:55:00|11613.3|11601.3|11612.3|11600.3|11613.3|11601.3|11611.2|11599.2|0
1732849200000|2024-11-29 03:00:00|11613.3|11601.3|11613.2|11601.2|11614.4|11602.4|11611.1|11599.1|0
1732849500000|2024-11-29 03:05:00|11614.3|11602.3|11613.2|11601.2|11615.4|11603.4|11613.2|11601.2|0
1732849800000|2024-11-29 03:10:00|11613.3|11601.3|11613.3|11601.3|11615.4|11603.4|11613.3|11601.3|0
1732850100000|2024-11-29 03:15:00|11614.3|11602.3|11615.4|11603.4|11617.5|11605.5|11613.3|11601.3|0
1732850400000|2024-11-29 03:20:00|11614.3|11602.3|11611.1|11599.1|11614.4|11602.4|11611.1|11599.1|0
1732850700000|2024-11-29 03:25:00|11612.2|11600.2|11615.4|11603.4|11615.4|11603.4|11612.2|11600.2|0
1732851000000|2024-11-29 03:30:00|11614.3|11602.3|11615.4|11603.4|11617.5|11605.5|11612.1|11600.1|0
1732851300000|2024-11-29 03:35:00|11616.4|11604.4|11610|11598|11616.4|11604.4|11610|11598|0
1732851600000|2024-11-29 03:40:00|11611|11599|11615.3|11603.3|11617.5|11605.5|11611|11599|0
1732851900000|2024-11-29 03:45:00|11614.3|11602.3|11613.2|11601.2|11616.4|11604.4|11613.2|11601.2|0
1732852200000|2024-11-29 03:50:00|11615.3|11603.3|11616.4|11604.4|11617.5|11605.5|11615.3|11603.3|0
1732852500000|2024-11-29 03:55:00|11617.5|11605.5|11616.4|11604.4|11618.6|11606.6|11615.4|11603.4|0
1732852800000|2024-11-29 04:00:00|11615.4|11603.4|11617.5|11605.5|11617.5|11605.5|11615.4|11603.4|0
1732853100000|2024-11-29 04:05:00|11618.6|11606.6|11619.7|11607.7|11619.7|11607.7|11618.6|11606.6|0
1732853400000|2024-11-29 04:10:00|11619.6|11607.6|11620.7|11608.7|11621.8|11609.8|11619.6|11607.6|0
1732853700000|2024-11-29 04:15:00|11621.8|11609.8|11620.7|11608.7|11624|11612|11620.7|11608.7|0
1732854000000|2024-11-29 04:20:00|11620.8|11608.8|11621.8|11609.8|11621.8|11609.8|11620.7|11608.7|0
1732854300000|2024-11-29 04:25:00|11623.9|11611.9|11619.7|11607.7|11623.9|11611.9|11619.7|11607.7|0
1732854600000|2024-11-29 04:30:00|11619.6|11607.6|11619.6|11607.6|11619.7|11607.7|11617.5|11605.5|0
1732854900000|2024-11-29 04:35:00|11618.6|11606.6|11619.6|11607.6|11619.6|11607.6|11618.5|11606.5|0
1732855200000|2024-11-29 04:40:00|11619.7|11607.7|11623.9|11611.9|11623.9|11611.9|11619.6|11607.6|0
1732855500000|2024-11-29 04:45:00|11622.9|11610.9|11622.9|11610.9|11623.9|11611.9|11621.8|11609.8|0
1732855800000|2024-11-29 04:50:00|11622.8|11610.8|11622.9|11610.9|11622.9|11610.9|11621.8|11609.8|0
1732856100000|2024-11-29 04:55:00|11623.9|11611.9|11625|11613|11626.1|11614.1|11623.9|11611.9|0
1732856400000|2024-11-29 05:00:00|11626.1|11614.1|11621.8|11609.8|11627.2|11615.2|11619.6|11607.6|0
1732856700000|2024-11-29 05:05:00|11623.9|11611.9|11619.6|11607.6|11623.9|11611.9|11619.6|11607.6|0
1732857000000|2024-11-29 05:10:00|11618.5|11606.5|11619.6|11607.6|11619.7|11607.7|11617.5|11605.5|0
1732857300000|2024-11-29 05:15:00|11619.7|11607.7|11619.7|11607.7|11621.8|11609.8|11619.6|11607.6|0
1732857600000|2024-11-29 05:20:00|11619.6|11607.6|11618.6|11606.6|11619.7|11607.7|11618.6|11606.6|0
1732857900000|2024-11-29 05:25:00|11619.6|11607.6|11610|11598|11619.6|11607.6|11610|11598|0
1732858200000|2024-11-29 05:30:00|11610.1|11598.1|11604.7|11592.7|11611.1|11599.1|11604.7|11592.7|0
1732858500000|2024-11-29 05:35:00|11603.6|11591.6|11604.7|11592.7|11609|11597|11602.6|11590.6|0
1732858800000|2024-11-29 05:40:00|11603.7|11591.7|11600.5|11588.5|11604.7|11592.7|11600.4|11588.4|0
1732859100000|2024-11-29 05:45:00|11602.6|11590.6|11606.8|11594.8|11606.9|11594.9|11602.6|11590.6|0
1732859400000|2024-11-29 05:50:00|11605.8|11593.8|11606.9|11594.9|11606.9|11594.9|11602.6|11590.6|0
1732859700000|2024-11-29 05:55:00|11607|11595|11605.9|11593.9|11611.2|11599.2|11605.8|11593.8|0
1732860000000|2024-11-29 06:00:00|11604.8|11592.8|11602.7|11590.7|11605.9|11593.9|11602.6|11590.6|0
1732860300000|2024-11-29 06:05:00|11602.6|11590.6|11604.8|11592.8|11606.9|11594.9|11602.6|11590.6|0
1732860600000|2024-11-29 06:10:00|11606.9|11594.9|11604.8|11592.8|11606.9|11594.9|11604.8|11592.8|0
1732860900000|2024-11-29 06:15:00|11602.6|11590.6|11600.5|11588.5|11602.7|11590.7|11600.5|11588.5|0
1732861200000|2024-11-29 06:20:00|11601.6|11589.6|11604.8|11592.8|11604.8|11592.8|11601.6|11589.6|0
1732861500000|2024-11-29 06:25:00|11604.7|11592.7|11602.6|11590.6|11604.7|11592.7|11600.5|11588.5|0
1732861800000|2024-11-29 06:30:00|11603.7|11591.7|11604.8|11592.8|11609.1|11597.1|11603.7|11591.7|0
1732862100000|2024-11-29 06:35:00|11605.9|11593.9|11596.3|11584.3|11605.9|11593.9|11596.3|11584.3|0
1732862400000|2024-11-29 06:40:00|11595.2|11583.2|11597.4|11585.4|11601.6|11589.6|11595.2|11583.2|0
1732862700000|2024-11-29 06:45:00|11596.3|11584.3|11596.3|11584.3|11596.3|11584.3|11592|11580|0
1732863000000|2024-11-29 06:50:00|11595.3|11583.3|11589.9|11577.9|11595.3|11583.3|11587.7|11575.7|0
1732863300000|2024-11-29 06:55:00|11592|11580|11592.1|11580.1|11592.1|11580.1|11588.9|11576.9|0
1732863600000|2024-11-29 07:00:00|11590|11578|11586.8|11581.8|11593.1|11586.3|11576.3|11571.3|24
1732863900000|2024-11-29 07:05:00|11587.3|11582.3|11591.8|11586.8|11592.8|11587.8|11587.3|11582.3|7
1732864200000|2024-11-29 07:10:00|11592.3|11587.3|11589.3|11584.3|11594.8|11589.8|11588.8|11583.8|10
1732864500000|2024-11-29 07:15:00|11588.8|11583.8|11586.8|11581.8|11589.3|11584.3|11577.3|11572.3|19
1732864800000|2024-11-29 07:20:00|11589.3|11584.3|11589.3|11584.3|11594.3|11589.3|11587.8|11582.8|10
1732865100000|2024-11-29 07:25:00|11587.8|11582.8|11589.3|11584.3|11591.3|11586.3|11586.8|11581.8|10
1732865400000|2024-11-29 07:30:00|11588.8|11583.8|11582.3|11577.3|11590.3|11585.3|11578.3|11573.3|7
1732865700000|2024-11-29 07:35:00|11582.8|11577.8|11588.8|11583.8|11588.8|11583.8|11582.8|11577.8|4
1732866000000|2024-11-29 07:40:00|11588.3|11583.3|11590.3|11585.3|11590.8|11585.8|11584.3|11579.3|3
1732866300000|2024-11-29 07:45:00|11591.8|11586.8|11591.3|11586.3|11596.3|11591.3|11591.3|11586.3|3
1732866600000|2024-11-29 07:50:00|11591.8|11586.8|11592.3|11587.3|11592.8|11587.8|11586.8|11581.8|11
1732866900000|2024-11-29 07:55:00|11592.8|11587.8|11576.8|11571.8|11596.3|11591.3|11561.8|11556.8|66
1732867200000|2024-11-29 08:00:00|11576.3|11571.3|11575.8|11570.8|11580.8|11575.8|11554.8|11549.8|320
1732867500000|2024-11-29 08:05:00|11575.3|11570.3|11571.8|11566.8|11588.3|11583.3|11571.3|11566.3|155
1732867800000|2024-11-29 08:10:00|11571.3|11566.3|11557.3|11552.3|11573.3|11568.3|11553.3|11548.3|234
1732868100000|2024-11-29 08:15:00|11556.8|11551.8|11555.3|11550.3|11557.8|11552.8|11548.8|11543.8|106
1732868400000|2024-11-29 08:20:00|11555.8|11550.8|11562.3|11557.3|11566.3|11561.3|11551.8|11546.8|146
1732868700000|2024-11-29 08:25:00|11561.8|11556.8|11556.8|11551.8|11567.3|11562.3|11555.3|11550.3|100
1732869000000|2024-11-29 08:30:00|11556.3|11551.3|11540.3|11535.3|11556.3|11551.3|11536.3|11531.3|117
1732869300000|2024-11-29 08:35:00|11539.8|11534.8|11539.3|11534.3|11540.8|11535.8|11534.3|11529.3|108
1732869600000|2024-11-29 08:40:00|11542.8|11537.8|11542.3|11537.3|11548.8|11543.8|11538.8|11533.8|70
1732869900000|2024-11-29 08:45:00|11541.8|11536.8|11536.8|11531.8|11547.3|11542.3|11532.3|11527.3|107
1732870200000|2024-11-29 08:50:00|11537.3|11532.3|11540.3|11535.3|11540.8|11535.8|11532.8|11527.8|75
1732870500000|2024-11-29 08:55:00|11542.8|11537.8|11542.3|11537.3|11548.8|11543.8|11540.8|11535.8|93
1732870800000|2024-11-29 09:00:00|11541.8|11536.8|11557.8|11552.8|11562.3|11557.3|11538.3|11533.3|354
1732871100000|2024-11-29 09:05:00|11557.3|11552.3|11556.8|11551.8|11557.8|11552.8|11548.8|11543.8|84
1732871400000|2024-11-29 09:10:00|11556.3|11551.3|11557.8|11552.8|11560.3|11555.3|11554.3|11549.3|74
1732871700000|2024-11-29 09:15:00|11556.8|11551.8|11553.8|11548.8|11562.3|11557.3|11552.8|11547.8|62
1732872000000|2024-11-29 09:20:00|11554.3|11549.3|11559.3|11554.3|11559.8|11554.8|11549.3|11544.3|70
1732872300000|2024-11-29 09:25:00|11558.8|11553.8|11564.3|11559.3|11564.8|11559.8|11556.3|11551.3|54
1732872600000|2024-11-29 09:30:00|11563.8|11558.8|11569.8|11564.8|11574.8|11569.8|11562.8|11557.8|53
1732872900000|2024-11-29 09:35:00|11570.3|11565.3|11579.8|11574.8|11580.3|11575.3|11569.8|11564.8|22
1732873200000|2024-11-29 09:40:00|11579.3|11574.3|11583.8|11578.8|11584.8|11579.8|11572.8|11567.8|36
1732873500000|2024-11-29 09:45:00|11583.3|11578.3|11591.8|11586.8|11593.8|11588.8|11580.8|11575.8|41
1732873800000|2024-11-29 09:50:00|11591.3|11586.3|11587.8|11582.8|11592.8|11587.8|11581.3|11576.3|30
1732874100000|2024-11-29 09:55:00|11588.3|11583.3|11582.3|11577.3|11592.8|11587.8|11580.8|11575.8|46
1732874400000|2024-11-29 10:00:00|11582.8|11577.8|11575.8|11570.8|11587.3|11582.3|11575.3|11570.3|56
1732874700000|2024-11-29 10:05:00|11575.3|11570.3|11569.8|11564.8|11576.3|11571.3|11567.8|11562.8|33
1732875000000|2024-11-29 10:10:00|11569.3|11564.3|11580.8|11575.8|11582.3|11577.3|11563.3|11558.3|15
1732875300000|2024-11-29 10:15:00|11580.3|11575.3|11586.8|11581.8|11589.8|11584.8|11580.3|11575.3|31
1732875600000|2024-11-29 10:20:00|11587.3|11582.3|11587.8|11582.8|11591.8|11586.8|11585.8|11580.8|28
1732875900000|2024-11-29 10:25:00|11587.3|11582.3|11580.8|11575.8|11589.8|11584.8|11579.8|11574.8|20
1732876200000|2024-11-29 10:30:00|11581.3|11576.3|11575.8|11570.8|11582.3|11577.3|11574.8|11569.8|21
1732876500000|2024-11-29 10:35:00|11576.3|11571.3|11577.8|11572.8|11583.8|11578.8|11573.3|11568.3|42
1732876800000|2024-11-29 10:40:00|11578.3|11573.3|11578.8|11573.8|11581.8|11576.8|11571.8|11566.8|18
1732877100000|2024-11-29 10:45:00|11579.3|11574.3|11579.8|11574.8|11580.8|11575.8|11574.8|11569.8|18
1732877400000|2024-11-29 10:50:00|11580.3|11575.3|11587.8|11582.8|11589.8|11584.8|11580.3|11575.3|37
1732877700000|2024-11-29 10:55:00|11588.3|11583.3|11587.8|11582.8|11590.8|11585.8|11585.8|11580.8|26
1732878000000|2024-11-29 11:00:00|11585.8|11580.8|11582.3|11577.3|11586.8|11581.8|11577.8|11572.8|39
1732878300000|2024-11-29 11:05:00|11583.8|11578.8|11584.8|11579.8|11588.8|11583.8|11580.8|11575.8|28
1732878600000|2024-11-29 11:10:00|11584.3|11579.3|11586.8|11581.8|11591.8|11586.8|11584.3|11579.3|29
1732878900000|2024-11-29 11:15:00|11587.3|11582.3|11588.3|11583.3|11593.8|11588.8|11584.8|11579.8|35
1732879200000|2024-11-29 11:20:00|11588.8|11583.8|11598.8|11593.8|11599.8|11594.8|11588.3|11583.3|24
1732879500000|2024-11-29 11:25:00|11599.3|11594.3|11606.8|11601.8|11606.8|11601.8|11599.3|11594.3|46
1732879800000|2024-11-29 11:30:00|11607.3|11602.3|11610.8|11605.8|11610.8|11605.8|11605.3|11600.3|44
1732880100000|2024-11-29 11:35:00|11610.3|11605.3|11616.8|11611.8|11616.8|11611.8|11609.3|11604.3|57
1732880400000|2024-11-29 11:40:00|11616.3|11611.3|11624.8|11619.8|11624.8|11619.8|11615.3|11610.3|31
1732880700000|2024-11-29 11:45:00|11625.3|11620.3|11618.3|11613.3|11626.8|11621.8|11617.8|11612.8|33
1732881000000|2024-11-29 11:50:00|11618.8|11613.8|11614.8|11609.8|11623.8|11618.8|11614.3|11609.3|43
1732881300000|2024-11-29 11:55:00|11615.3|11610.3|11618.3|11613.3|11625.8|11620.8|11614.8|11609.8|34
1732881600000|2024-11-29 12:00:00|11617.3|11612.3|11621.3|11616.3|11622.8|11617.8|11612.3|11607.3|18
1732881900000|2024-11-29 12:05:00|11621.8|11616.8|11611.8|11606.8|11625.8|11620.8|11611.8|11606.8|57
1732882200000|2024-11-29 12:10:00|11612.3|11607.3|11615.3|11610.3|11615.8|11610.8|11611.8|11606.8|23
1732882500000|2024-11-29 12:15:00|11615.8|11610.8|11610.8|11605.8|11616.8|11611.8|11609.8|11604.8|16
1732882800000|2024-11-29 12:20:00|11611.3|11606.3|11613.8|11608.8|11615.8|11610.8|11610.8|11605.8|28
1732883100000|2024-11-29 12:25:00|11613.3|11608.3|11608.8|11603.8|11616.8|11611.8|11608.3|11603.3|9
1732883400000|2024-11-29 12:30:00|11609.3|11604.3|11601.8|11596.8|11611.8|11606.8|11601.3|11596.3|22
1732883700000|2024-11-29 12:35:00|11601.3|11596.3|11596.8|11591.8|11601.3|11596.3|11593.8|11588.8|34
1732884000000|2024-11-29 12:40:00|11594.2|11589.2|11592.2|11587.2|11599.2|11594.2|11592.2|11587.2|16
1732884300000|2024-11-29 12:45:00|11592.7|11587.7|11587.2|11582.2|11592.7|11587.7|11584.7|11579.7|19
1732884600000|2024-11-29 12:50:00|11588.2|11583.2|11588.2|11583.2|11589.7|11584.7|11585.2|11580.2|22
1732884900000|2024-11-29 12:55:00|11587.7|11582.7|11585.7|11580.7|11592.7|11587.7|11584.2|11579.2|24
1732885200000|2024-11-29 13:00:00|11586.2|11581.2|11584.2|11579.2|11590.2|11585.2|11582.7|11577.7|36
1732885500000|2024-11-29 13:05:00|11584.7|11579.7|11592.2|11587.2|11592.2|11587.2|11584.2|11579.2|8
1732885800000|2024-11-29 13:10:00|11592.7|11587.7|11594.2|11589.2|11599.2|11594.2|11591.7|11586.7|17
1732886100000|2024-11-29 13:15:00|11594.7|11589.7|11585.2|11580.2|11596.2|11591.2|11583.2|11578.2|58
1732886400000|2024-11-29 13:20:00|11585.7|11580.7|11579.2|11574.2|11587.2|11582.2|11579.2|11574.2|8
1732886700000|2024-11-29 13:25:00|11579.7|11574.7|11579.2|11574.2|11581.7|11576.7|11574.2|11569.2|17
1732887000000|2024-11-29 13:30:00|11578.7|11573.7|11574.2|11569.2|11578.7|11573.7|11569.2|11564.2|32
1732887300000|2024-11-29 13:35:00|11573.7|11568.7|11569.2|11564.2|11576.2|11571.2|11568.2|11563.2|25
1732887600000|2024-11-29 13:40:00|11568.7|11563.7|11555.2|11550.2|11568.7|11563.7|11552.2|11547.2|35
1732887900000|2024-11-29 13:45:00|11555.7|11550.7|11557.2|11552.2|11561.2|11556.2|11553.7|11548.7|11
1732888200000|2024-11-29 13:50:00|11556.7|11551.7|11549.2|11544.2|11556.7|11551.7|11547.7|11542.7|12
1732888500000|2024-11-29 13:55:00|11548.2|11543.2|11553.2|11548.2|11553.2|11548.2|11545.2|11540.2|39
1732888800000|2024-11-29 14:00:00|11553.7|11548.7|11565.7|11560.7|11569.2|11564.2|11553.7|11548.7|56
1732889100000|2024-11-29 14:05:00|11566.2|11561.2|11567.2|11562.2|11569.2|11564.2|11563.7|11558.7|17
1732889400000|2024-11-29 14:10:00|11566.7|11561.7|11558.2|11553.2|11570.7|11565.7|11556.7|11551.7|43
1732889700000|2024-11-29 14:15:00|11557.7|11552.7|11562.2|11557.2|11562.2|11557.2|11555.2|11550.2|25
1732890000000|2024-11-29 14:20:00|11561.7|11556.7|11563.2|11558.2|11563.7|11558.7|11557.2|11552.2|24
1732890300000|2024-11-29 14:25:00|11562.7|11557.7|11559.7|11554.7|11564.2|11559.2|11557.7|11552.7|17
1732890600000|2024-11-29 14:30:00|11558.2|11553.2|11583.7|11578.7|11583.7|11578.7|11557.2|11552.2|55
1732890900000|2024-11-29 14:35:00|11583.2|11578.2|11575.2|11570.2|11591.2|11586.2|11575.2|11570.2|79
1732891200000|2024-11-29 14:40:00|11575.7|11570.7|11576.2|11571.2|11578.2|11573.2|11561.7|11556.7|72
1732891500000|2024-11-29 14:45:00|11576.7|11571.7|11577.2|11572.2|11584.2|11579.2|11572.7|11567.7|51
1732891800000|2024-11-29 14:50:00|11576.7|11571.7|11574.7|11569.7|11581.2|11576.2|11568.2|11563.2|31
1732892100000|2024-11-29 14:55:00|11574.2|11569.2|11568.7|11563.7|11575.2|11570.2|11567.2|11562.2|33
1732892400000|2024-11-29 15:00:00|11569.2|11564.2|11594.7|11589.7|11595.2|11590.2|11564.2|11559.2|65
1732892700000|2024-11-29 15:05:00|11595.2|11590.2|11576.7|11571.7|11596.2|11591.2|11574.7|11569.7|169
1732893000000|2024-11-29 15:10:00|11576.4|11571.4|11600.9|11595.9|11600.9|11595.9|11576.4|11571.4|45
1732893300000|2024-11-29 15:15:00|11600.4|11595.4|11597.9|11592.9|11600.9|11595.9|11592.4|11587.4|85
1732893600000|2024-11-29 15:20:00|11598.4|11593.4|11593.9|11588.9|11599.9|11594.9|11587.9|11582.9|61
1732893900000|2024-11-29 15:25:00|11594.4|11589.4|11591.9|11586.9|11595.9|11590.9|11587.4|11582.4|42
1732894200000|2024-11-29 15:30:00|11591.4|11586.4|11593.9|11588.9|11596.9|11591.9|11589.9|11584.9|37
1732894500000|2024-11-29 15:35:00|11594.4|11589.4|11596.9|11591.9|11599.9|11594.9|11593.4|11588.4|40
1732894800000|2024-11-29 15:40:00|11597.4|11592.4|11600.4|11595.4|11601.4|11596.4|11595.9|11590.9|34
1732895100000|2024-11-29 15:45:00|11599.9|11594.9|11610.9|11605.9|11611.4|11606.4|11599.9|11594.9|39
1732895400000|2024-11-29 15:50:00|11611.4|11606.4|11616.9|11611.9|11617.9|11612.9|11609.9|11604.9|68
1732895700000|2024-11-29 15:55:00|11617.4|11612.4|11617.4|11612.4|11620.4|11615.4|11613.4|11608.4|126
1732896000000|2024-11-29 16:00:00|11619.4|11614.4|11643.9|11638.9|11643.9|11638.9|11619.4|11614.4|110
1732896300000|2024-11-29 16:05:00|11643.4|11638.4|11651.9|11646.9|11653.9|11648.9|11640.4|11635.4|151
1732896600000|2024-11-29 16:10:00|11652.4|11647.4|11658.9|11653.9|11658.9|11653.9|11649.4|11644.4|153
1732896900000|2024-11-29 16:15:00|11658.4|11653.4|11651.9|11646.9|11662.4|11657.4|11649.4|11644.4|126
1732897200000|2024-11-29 16:20:00|11652.4|11647.4|11646.9|11641.9|11652.4|11647.4|11645.9|11640.9|110
1732897500000|2024-11-29 16:25:00|11647.4|11642.4|11657.9|11652.9|11658.4|11653.4|11644.9|11639.9|346
1732897800000|2024-11-29 16:30:00|11658.9|11651.9|11648.9|11642.9|11661.9|11655.9|11644.9|11638.9|549
1732898100000|2024-11-29 16:35:00|11646.9|11641.9|11645.9|11639.9|11646.9|11641.9|11636.9|11630.9|178
1732898400000|2024-11-29 16:40:00|11646.9|11640.9|11647.9|11640.9|11649.9|11643.9|11646.9|11639.9|39
1732898700000|2024-11-29 16:45:00|11648.9|11641.9|11647.9|11640.9|11648.9|11641.9|11645.9|11639.9|5
1732899000000|2024-11-29 16:50:00|11646.9|11641.9|11647.9|11640.9|11648.9|11641.9|11646.9|11639.9|0
1732899300000|2024-11-29 16:55:00|11646.9|11639.9|11642.9|11636.9|11646.9|11640.9|11642.9|11636.9|23
1732899600000|2024-11-29 17:00:00|11643.9|11637.9|11643.9|11636.9|11644.9|11637.9|11642.9|11635.9|6
1732899900000|2024-11-29 17:05:00|11642.9|11637.9|11640.9|11634.9|11643.9|11637.9|11639.9|11633.9|17
1732900200000|2024-11-29 17:10:00|11641.9|11633.9|11643.9|11636.9|11643.9|11636.9|11640.9|11633.9|7
1732900500000|2024-11-29 17:15:00|11642.9|11635.9|11645.9|11639.9|11646.9|11639.9|11642.9|11635.9|9
1732900800000|2024-11-29 17:20:00|11644.9|11638.9|11638.9|11631.9|11644.9|11638.9|11638.9|11631.9|6
1732901100000|2024-11-29 17:25:00|11637.9|11630.9|11641.9|11634.9|11641.9|11635.9|11637.9|11630.9|24
1732901400000|2024-11-29 17:30:00|11640.9|11635.9|11648.9|11642.9|11648.9|11642.9|11640.9|11633.9|10
1732901700000|2024-11-29 17:35:00|11649.9|11643.9|11651.9|11644.9|11653.9|11646.9|11649.9|11642.9|12
1732902000000|2024-11-29 17:40:00|11652.9|11645.9|11653.9|11646.9|11654.9|11647.9|11650.9|11643.9|9
1732902300000|2024-11-29 17:45:00|11651.9|11644.9|11658.9|11652.9|11659.9|11652.9|11651.9|11644.9|10
1732902600000|2024-11-29 17:50:00|11659.9|11651.9|11658.9|11652.9|11659.9|11652.9|11654.9|11647.9|20
1732902900000|2024-11-29 17:55:00|11657.9|11651.9|11654.9|11644.9|11657.9|11651.9|11650.9|11643.9|14
1732903200000|2024-11-29 18:00:00|11655.9||11651.9||11655.9||11650.9||3
1732903500000|2024-11-29 18:05:00|11650.9|11643.9|11648.9|11638.9|11650.9|11643.9|11648.9|11638.9|10
1732903800000|2024-11-29 18:10:00|11651.4|11639.4|11651.9|11639.9|11652.9|11640.9|11651.4|11639.4|2
1732904100000|2024-11-29 18:15:00|11651.4|11639.4|11651.4|11639.4|11651.4|11639.4|11651.4|11639.4|0
1732904700000|2024-11-29 18:25:00|11651.9|11641.9|11651.9|11641.9|11651.9|11641.9|11651.9|11641.9|0
1732905000000|2024-11-29 18:30:00|11651.4|11640.9|11649.9|11638.9|11651.9|11645.9|11649.9|11638.9|1
1732905300000|2024-11-29 18:35:00|11650.9|11639.4|11651.4|11639.4|11651.9|11644.9|11650.9|11639.4|2
1732905600000|2024-11-29 18:40:00|11647.4|11635.4|11647.4|11635.4|11647.4|11635.4|11646.9|11634.9|3
1732905900000|2024-11-29 18:45:00|11647.9|11635.9|11649.9|11637.9|11649.9|11637.9|11646.9|11634.9|1
1732906200000|2024-11-29 18:50:00|11650.4|11638.4|11652.9|11644.9|11652.9|11646.9|11646.9|11634.9|5
1732906500000|2024-11-29 18:55:00|11649.9|11641.9|11648.4|11636.4|11652.4|11641.9|11644.9|11636.4|5
1732906800000|2024-11-29 19:00:00|11646.3|11634.3|11646.2|11634.2|11646.3|11634.3|11646.2|11634.2|0
1732907100000|2024-11-29 19:05:00|11644.1|11632.1|11644.1|11632.1|11644.1|11632.1|11644.1|11632.1|0
1732907400000|2024-11-29 19:10:00|11641.9|11629.9|11641.9|11629.9|11641.9|11629.9|11641.9|11629.9|0
1732908300000|2024-11-29 19:25:00|11642|11630|11639.8|11627.8|11642|11630|11639.8|11627.8|0
1732909200000|2024-11-29 19:40:00|11641.9|11629.9|11642|11630|11642|11630|11639.8|11627.8|0
1732909500000|2024-11-29 19:45:00|11639.9|11627.9|11639.8|11627.8|11639.9|11627.9|11639.8|11627.8|0
1732909800000|2024-11-29 19:50:00|11641.9|11629.9|11639.8|11627.8|11642|11630|11639.8|11627.8|0
1732910400000|2024-11-29 20:00:00|11641.9|11629.9|11642|11630|11644.2|11632.2|11639.8|11627.8|0
1732910700000|2024-11-29 20:05:00|11639.9|11627.9|11639.8|11627.8|11639.9|11627.9|11639.8|11627.8|0
1732911300000|2024-11-29 20:15:00|11639.7|11627.7|11639.7|11627.7|11639.7|11627.7|11639.7|11627.7|0
1732911600000|2024-11-29 20:20:00|11641.8|11629.8|11641.9|11629.9|11641.9|11629.9|11641.8|11629.8|0
1732911900000|2024-11-29 20:25:00|11639.7|11627.7|11639.7|11627.7|11639.7|11627.7|11639.7|11627.7|0
1732912200000|2024-11-29 20:30:00|11637.6|11625.6|11636.6|11624.6|11637.6|11625.6|11635.3|11623.3|0
1732912500000|2024-11-29 20:35:00|11637.6|11625.6|11639.9|11627.9|11639.9|11627.9|11637.6|11625.6|0
1732912800000|2024-11-29 20:40:00|11638.8|11626.8|11642.1|11630.1|11642.1|11630.1|11637.7|11625.7|0
1732913100000|2024-11-29 20:45:00|11639.9|11627.9|11639.9|11627.9|11639.9|11627.9|11639.9|11627.9|0
1732913700000|2024-11-29 20:55:00|11637.8|11625.8|11633.4|11621.4|11639.9|11627.9|11633.4|11621.4|0
1732914000000|2024-11-29 21:00:00|11635.5|11623.5|11635.6|11623.6|11635.6|11623.6|11635.5|11623.5|0
1733094000000|2024-12-01 23:00:00|11650.8|11638.8|11649.5|11637.5|11651.3|11639.3|11648.9|11636.9|0
1733094300000|2024-12-01 23:05:00|11649.3|11637.3|11643|11631|11649.5|11637.5|11640.4|11628.4|0
1733094600000|2024-12-01 23:10:00|11642.8|11630.8|11644.7|11632.7|11645.6|11633.6|11639.1|11627.1|0
1733094900000|2024-12-01 23:15:00|11644.8|11632.8|11640.8|11628.8|11646.5|11634.5|11640.4|11628.4|0
1733095200000|2024-12-01 23:20:00|11640.4|11628.4|11642.1|11630.1|11642.1|11630.1|11639.5|11627.5|0
1733095500000|2024-12-01 23:25:00|11641.7|11629.7|11641.7|11629.7|11643.4|11631.4|11641.3|11629.3|0
1733095800000|2024-12-01 23:30:00|11641.9|11629.9|11640.1|11628.1|11641.9|11629.9|11638.8|11626.8|0
1733096100000|2024-12-01 23:35:00|11640.3|11628.3|11637.5|11625.5|11641|11629|11636.6|11624.6|0
1733096400000|2024-12-01 23:40:00|11638|11626|11638|11626|11639.7|11627.7|11636.6|11624.6|0
1733096700000|2024-12-01 23:45:00|11637.9|11625.9|11640.2|11628.2|11641.4|11629.4|11637.5|11625.5|0
1733097000000|2024-12-01 23:50:00|11640.6|11628.6|11638.5|11626.5|11641.5|11629.5|11637.6|11625.6|0
1733097300000|2024-12-01 23:55:00|11638.7|11626.7|11639.1|11627.1|11639.3|11627.3|11637.6|11625.6|0
1733097600000|2024-12-02 00:00:00|11639.3|11627.3|11643.7|11631.7|11644.6|11632.6|11639.3|11627.3|0
1733097900000|2024-12-02 00:05:00|11643.9|11631.9|11644.8|11632.8|11645.7|11633.7|11643.3|11631.3|0
1733098200000|2024-12-02 00:10:00|11644.6|11632.6|11640.6|11628.6|11645|11633|11639.8|11627.8|0
1733098500000|2024-12-02 00:15:00|11640.4|11628.4|11610.8|11598.8|11640.6|11628.6|11599|11587|0
1733098800000|2024-12-02 00:20:00|11611.8|11599.8|11617.2|11605.2|11617.2|11605.2|11610.8|11598.8|0
1733099100000|2024-12-02 00:25:00|11618.2|11606.2|11617.1|11605.1|11624.6|11612.6|11617.1|11605.1|0
1733099400000|2024-12-02 00:30:00|11615|11603|11611.6|11599.6|11617.1|11605.1|11608.4|11596.4|0
1733099700000|2024-12-02 00:35:00|11610.6|11598.6|11612.7|11600.7|11614.8|11602.8|11608.4|11596.4|0
1733100000000|2024-12-02 00:40:00|11610.6|11598.6|11609.5|11597.5|11612.7|11600.7|11608.4|11596.4|0
1733100300000|2024-12-02 00:45:00|11608.4|11596.4|11602.1|11590.1|11608.4|11596.4|11602.1|11590.1|0
1733100600000|2024-12-02 00:50:00|11603.2|11591.2|11606.5|11594.5|11606.5|11594.5|11602.1|11590.1|0
1733100900000|2024-12-02 00:55:00|11605.4|11593.4|11604.3|11592.3|11606.5|11594.5|11602.2|11590.2|0
1733101200000|2024-12-02 01:00:00|11603.2|11591.2|11597.9|11585.9|11604.3|11592.3|11597.9|11585.9|0
1733101500000|2024-12-02 01:05:00|11596.8|11584.8|11591.7|11579.7|11597.9|11585.9|11591.7|11579.7|0
1733101800000|2024-12-02 01:10:00|11592.7|11580.7|11588.6|11576.6|11596|11584|11588.6|11576.6|0
1733102100000|2024-12-02 01:15:00|11589.7|11577.7|11589.6|11577.6|11591.7|11579.7|11585.4|11573.4|0
1733102400000|2024-12-02 01:20:00|11590.7|11578.7|11584.4|11572.4|11590.7|11578.7|11583.2|11571.2|0
1733102700000|2024-12-02 01:25:00|11583.3|11571.3|11585.4|11573.4|11591.8|11579.8|11583.3|11571.3|0
1733103000000|2024-12-02 01:30:00|11585.5|11573.5|11593.9|11581.9|11596.1|11584.1|11585.4|11573.4|0
1733103300000|2024-12-02 01:35:00|11596|11584|11593.9|11581.9|11598.2|11586.2|11593.9|11581.9|0
1733103600000|2024-12-02 01:40:00|11591.8|11579.8|11593.9|11581.9|11596|11584|11591.8|11579.8|0
1733103900000|2024-12-02 01:45:00|11595|11583|11597.2|11585.2|11598.1|11586.1|11593.9|11581.9|0
1733104200000|2024-12-02 01:50:00|11596.1|11584.1|11593.9|11581.9|11598.2|11586.2|11593.9|11581.9|0
1733104500000|2024-12-02 01:55:00|11591.8|11579.8|11591.8|11579.8|11593.9|11581.9|11591.8|11579.8|0
1733104800000|2024-12-02 02:00:00|11591.7|11579.7|11591.8|11579.8|11591.8|11579.8|11589.6|11577.6|0
1733105100000|2024-12-02 02:05:00|11591.7|11579.7|11590.7|11578.7|11591.8|11579.8|11589.6|11577.6|0
1733105400000|2024-12-02 02:10:00|11589.7|11577.7|11589.6|11577.6|11591.8|11579.8|11589.6|11577.6|0
1733105700000|2024-12-02 02:15:00|11589.7|11577.7|11593.9|11581.9|11593.9|11581.9|11587.5|11575.5|0
1733106000000|2024-12-02 02:20:00|11591.8|11579.8|11596|11584|11596|11584|11589.6|11577.6|0
1733106300000|2024-12-02 02:25:00|11597.1|11585.1|11598.1|11586.1|11598.1|11586.1|11596|11584|0
1733106600000|2024-12-02 02:30:00|11598.2|11586.2|11596|11584|11600.2|11588.2|11594.9|11582.9|0
1733106900000|2024-12-02 02:35:00|11594.9|11582.9|11593.9|11581.9|11596|11584|11593.9|11581.9|0
1733107200000|2024-12-02 02:40:00|11591.8|11579.8|11596|11584|11596|11584|11591.8|11579.8|0
1733107500000|2024-12-02 02:45:00|11598.1|11586.1|11598.2|11586.2|11598.2|11586.2|11596|11584|0
1733107800000|2024-12-02 02:50:00|11598.1|11586.1|11596|11584|11598.2|11586.2|11596|11584|0
1733108400000|2024-12-02 03:00:00|11598.1|11586.1|11596|11584|11600.3|11588.3|11596|11584|0
1733108700000|2024-12-02 03:05:00|11597|11585|11596|11584|11597.1|11585.1|11591.8|11579.8|0
1733109000000|2024-12-02 03:10:00|11597|11585|11596|11584|11597|11585|11596|11584|0
1733109300000|2024-12-02 03:15:00|11593.9|11581.9|11593.9|11581.9|11593.9|11581.9|11593.9|11581.9|0
1733109600000|2024-12-02 03:20:00|11591.8|11579.8|11591.8|11579.8|11591.8|11579.8|11589.6|11577.6|0
1733109900000|2024-12-02 03:25:00|11592.8|11580.8|11593.9|11581.9|11594|11582|11589.7|11577.7|0
1733110200000|2024-12-02 03:30:00|11591.8|11579.8|11591.8|11579.8|11594|11582|11591.8|11579.8|0
1733110500000|2024-12-02 03:35:00|11591.9|11579.9|11589.7|11577.7|11591.9|11579.9|11589.7|11577.7|0
1733110800000|2024-12-02 03:40:00|11588.7|11576.7|11593.9|11581.9|11593.9|11581.9|11588.7|11576.7|0
1733111100000|2024-12-02 03:45:00|11596|11584|11593.9|11581.9|11596|11584|11593.9|11581.9|0
1733111400000|2024-12-02 03:50:00|11593.8|11581.8|11595.9|11583.9|11595.9|11583.9|11592.8|11580.8|0
1733111700000|2024-12-02 03:55:00|11594.8|11582.8|11595.9|11583.9|11595.9|11583.9|11592.7|11580.7|0
1733112000000|2024-12-02 04:00:00|11594.8|11582.8|11602.3|11590.3|11602.3|11590.3|11594.8|11582.8|0
1733112300000|2024-12-02 04:05:00|11604.4|11592.4|11594.8|11582.8|11604.5|11592.5|11594.8|11582.8|0
1733112600000|2024-12-02 04:10:00|11595.9|11583.9|11600.1|11588.1|11600.1|11588.1|11594.8|11582.8|0
1733112900000|2024-12-02 04:15:00|11598|11586|11598|11586|11598|11586|11595.9|11583.9|0
1733113200000|2024-12-02 04:20:00|11595.9|11583.9|11598|11586|11598|11586|11594.8|11582.8|0
1733113500000|2024-12-02 04:25:00|11600.1|11588.1|11600.2|11588.2|11600.2|11588.2|11600.1|11588.1|0
1733113800000|2024-12-02 04:30:00|11602.3|11590.3|11602.4|11590.4|11602.4|11590.4|11602.3|11590.3|0
1733114100000|2024-12-02 04:35:00|11602.3|11590.3|11599.2|11587.2|11602.4|11590.4|11599.2|11587.2|0
1733114400000|2024-12-02 04:40:00|11598.1|11586.1|11599.2|11587.2|11600.3|11588.3|11598.1|11586.1|0
1733114700000|2024-12-02 04:45:00|11600.3|11588.3|11596|11584|11600.3|11588.3|11593.9|11581.9|0
1733115000000|2024-12-02 04:50:00|11594.9|11582.9|11591.7|11579.7|11596|11584|11590.7|11578.7|0
1733115300000|2024-12-02 04:55:00|11592.8|11580.8|11592.8|11580.8|11596|11584|11590.7|11578.7|0
1733115600000|2024-12-02 05:00:00|11591.7|11579.7|11590.8|11578.8|11591.8|11579.8|11587.5|11575.5|0
1733115900000|2024-12-02 05:05:00|11589.7|11577.7|11590.8|11578.8|11591.9|11579.9|11589.7|11577.7|0
1733116200000|2024-12-02 05:10:00|11591.8|11579.8|11581.3|11569.3|11591.8|11579.8|11572.8|11560.8|0
1733116500000|2024-12-02 05:15:00|11578.1|11566.1|11578.1|11566.1|11579.1|11567.1|11576|11564|0
1733116800000|2024-12-02 05:20:00|11577|11565|11578.1|11566.1|11579.2|11567.2|11577|11565|0
1733117100000|2024-12-02 05:25:00|11577.1|11565.1|11579.2|11567.2|11579.2|11567.2|11577.1|11565.1|0
1733117400000|2024-12-02 05:30:00|11581.3|11569.3|11580.3|11568.3|11581.4|11569.4|11579.2|11567.2|0
1733117700000|2024-12-02 05:35:00|11579.2|11567.2|11579.3|11567.3|11580.3|11568.3|11576.1|11564.1|0
1733118000000|2024-12-02 05:40:00|11581.4|11569.4|11578.3|11566.3|11581.4|11569.4|11577.2|11565.2|0
1733118300000|2024-12-02 05:45:00|11577.2|11565.2|11576.2|11564.2|11578.3|11566.3|11575.1|11563.1|0
1733118600000|2024-12-02 05:50:00|11575.1|11563.1|11568.8|11556.8|11577.2|11565.2|11564.5|11552.5|0
1733118900000|2024-12-02 05:55:00|11568.7|11556.7|11568.7|11556.7|11577.2|11565.2|11568.7|11556.7|0
1733119200000|2024-12-02 06:00:00|11566.6|11554.6|11569.8|11557.8|11569.8|11557.8|11561.3|11549.3|0
1733119500000|2024-12-02 06:05:00|11568.7|11556.7|11561.3|11549.3|11569.8|11557.8|11560.2|11548.2|0
1733119800000|2024-12-02 06:10:00|11560.2|11548.2|11561.3|11549.3|11562.3|11550.3|11558.1|11546.1|0
1733120100000|2024-12-02 06:15:00|11560.2|11548.2|11563.5|11551.5|11564.5|11552.5|11559.1|11547.1|0
1733120400000|2024-12-02 06:20:00|11561.4|11549.4|11564.7|11552.7|11564.7|11552.7|11559.3|11547.3|0
1733120700000|2024-12-02 06:25:00|11565.8|11553.8|11568.9|11556.9|11575.3|11563.3|11564.7|11552.7|0
1733121000000|2024-12-02 06:30:00|11569|11557|11572.2|11560.2|11573.3|11561.3|11562.6|11550.6|0
1733121300000|2024-12-02 06:35:00|11570.1|11558.1|11574.3|11562.3|11575.4|11563.4|11568|11556|0
1733121600000|2024-12-02 06:40:00|11572.2|11560.2|11573.3|11561.3|11574.3|11562.3|11568|11556|0
1733121900000|2024-12-02 06:45:00|11572.3|11560.3|11574.4|11562.4|11576.5|11564.5|11567|11555|0
1733122200000|2024-12-02 06:50:00|11573.4|11561.4|11570.3|11558.3|11573.4|11561.4|11568.1|11556.1|0
1733122500000|2024-12-02 06:55:00|11572.4|11560.4|11573.5|11561.5|11573.5|11561.5|11570.3|11558.3|0
1733122800000|2024-12-02 07:00:00|11574.5|11562.5|11579.1|11574.1|11594.1|11589.1|11570.3|11558.3|79
1733123100000|2024-12-02 07:05:00|11580.6|11575.6|11589.1|11584.1|11589.1|11584.1|11576.1|11571.1|15
1733123400000|2024-12-02 07:10:00|11588.6|11583.6|11582.6|11577.6|11590.1|11585.1|11582.6|11577.6|10
1733123700000|2024-12-02 07:15:00|11581.6|11576.6|11574.6|11569.6|11584.1|11579.1|11574.6|11569.6|27
1733124000000|2024-12-02 07:20:00|11575.1|11570.1|11583.6|11578.6|11584.1|11579.1|11574.6|11569.6|11
1733124300000|2024-12-02 07:25:00|11582.1|11577.1|11590.6|11585.6|11590.6|11585.6|11582.1|11577.1|13
1733124600000|2024-12-02 07:30:00|11592.6|11587.6|11577.6|11572.6|11592.6|11587.6|11577.6|11572.6|13
1733124900000|2024-12-02 07:35:00|11577.1|11572.1|11577.6|11572.6|11581.6|11576.6|11571.1|11566.1|7
1733125200000|2024-12-02 07:40:00|11580.6|11575.6|11579.1|11574.1|11581.6|11576.6|11575.6|11570.6|9
1733125500000|2024-12-02 07:45:00|11578.6|11573.6|11579.6|11574.6|11584.6|11579.6|11575.6|11570.6|9
1733125800000|2024-12-02 07:50:00|11579.1|11574.1|11583.1|11578.1|11584.6|11579.6|11574.6|11569.6|20
1733126100000|2024-12-02 07:55:00|11582.6|11577.6|11581.6|11576.6|11590.1|11585.1|11573.6|11568.6|46
1733126400000|2024-12-02 08:00:00|11583.6|11578.6|11599.1|11594.1|11601.1|11596.1|11579.6|11574.6|371
1733126700000|2024-12-02 08:05:00|11601.6|11596.6|11625.1|11620.1|11629.1|11624.1|11592.1|11587.1|288
1733127000000|2024-12-02 08:10:00|11624.6|11619.6|11628.1|11623.1|11636.1|11631.1|11617.1|11612.1|234
1733127300000|2024-12-02 08:15:00|11627.6|11622.6|11633.1|11628.1|11633.6|11628.6|11622.6|11617.6|143
1733127600000|2024-12-02 08:20:00|11632.6|11627.6|11634.1|11629.1|11638.6|11633.6|11623.6|11618.6|195
1733127900000|2024-12-02 08:25:00|11634.6|11629.6|11624.1|11619.1|11636.1|11631.1|11619.6|11614.6|81
1733128200000|2024-12-02 08:30:00|11623.6|11618.6|11634.1|11629.1|11639.6|11634.6|11623.1|11618.1|172
1733128500000|2024-12-02 08:35:00|11633.6|11628.6|11632.1|11627.1|11637.1|11632.1|11625.1|11620.1|115
1733128800000|2024-12-02 08:40:00|11632.5|11627.5|11646.5|11641.5|11650|11645|11632.5|11627.5|97
1733129100000|2024-12-02 08:45:00|11646|11641|11651|11646|11654.5|11649.5|11638|11633|106
1733129400000|2024-12-02 08:50:00|11651.5|11646.5|11653.5|11648.5|11654.5|11649.5|11644|11639|63
1733129700000|2024-12-02 08:55:00|11653|11648|11667.5|11662.5|11668.5|11663.5|11651|11646|102
1733130000000|2024-12-02 09:00:00|11668.5|11663.5|11678|11673|11682.5|11677.5|11668.5|11663.5|197
1733130300000|2024-12-02 09:05:00|11678.5|11673.5|11677.5|11672.5|11680.5|11675.5|11668|11663|162
1733130600000|2024-12-02 09:10:00|11677|11672|11674.5|11669.5|11685.5|11680.5|11671.5|11666.5|101
1733130900000|2024-12-02 09:15:00|11675|11670|11674.5|11669.5|11684|11679|11670.5|11665.5|132
1733131200000|2024-12-02 09:20:00|11675|11670|11681|11676|11681|11676|11668|11663|192
1733131500000|2024-12-02 09:25:00|11682.5|11677.5|11691.5|11686.5|11696.5|11691.5|11682.5|11677.5|155
1733131800000|2024-12-02 09:30:00|11691|11686|11688.5|11683.5|11693.5|11688.5|11683.5|11678.5|96
1733132100000|2024-12-02 09:35:00|11689|11684|11694.5|11689.5|11695.5|11690.5|11686|11681|99
1733132400000|2024-12-02 09:40:00|11694|11689|11693|11688|11694.5|11689.5|11685|11680|81
1733132700000|2024-12-02 09:45:00|11694|11689|11703.5|11698.5|11705|11700|11690|11685|154
1733133000000|2024-12-02 09:50:00|11704|11699|11698.5|11693.5|11705.5|11700.5|11697|11692|92
1733133300000|2024-12-02 09:55:00|11698|11693|11689.5|11684.5|11701|11696|11689|11684|80
1733133600000|2024-12-02 10:00:00|11689|11684|11687|11682|11692.5|11687.5|11681.5|11676.5|93
1733133900000|2024-12-02 10:05:00|11687.5|11682.5|11702.5|11697.5|11708.5|11703.5|11684.5|11679.5|72
1733134200000|2024-12-02 10:10:00|11703|11698|11724|11719|11726|11721|11700.5|11695.5|255
1733134500000|2024-12-02 10:15:00|11724.5|11719.5|11723|11718|11729.5|11724.5|11719.5|11714.5|97
1733134800000|2024-12-02 10:20:00|11722.5|11717.5|11730.5|11725.5|11734.5|11729.5|11722.5|11717.5|81
1733135100000|2024-12-02 10:25:00|11731|11726|11728.5|11723.5|11733.5|11728.5|11724|11719|51
1733135400000|2024-12-02 10:30:00|11729|11724|11727.5|11722.5|11730.5|11725.5|11721.5|11716.5|71
1733135700000|2024-12-02 10:35:00|11726.5|11721.5|11731|11726|11734|11729|11726|11721|53
1733136000000|2024-12-02 10:40:00|11731.5|11726.5|11727.5|11722.5|11738.5|11733.5|11727|11722|57
1733136300000|2024-12-02 10:45:00|11728|11723|11718.5|11713.5|11730|11725|11717.5|11712.5|52
1733136600000|2024-12-02 10:50:00|11719|11714|11717.5|11712.5|11723.5|11718.5|11716|11711|25
1733136900000|2024-12-02 10:55:00|11718|11713|11712|11707|11718.5|11713.5|11709|11704|24
1733137200000|2024-12-02 11:00:00|11711.5|11706.5|11723.5|11718.5|11725|11720|11711.5|11706.5|31
1733137500000|2024-12-02 11:05:00|11724|11719|11734|11729|11735.5|11730.5|11723|11718|27
1733137800000|2024-12-02 11:10:00|11735.5|11730.5|11738|11733|11741.5|11736.5|11735.5|11730.5|49
1733138100000|2024-12-02 11:15:00|11738.5|11733.5|11747|11742|11747.5|11742.5|11737.5|11732.5|56
1733138400000|2024-12-02 11:20:00|11748|11743|11753|11748|11753.5|11748.5|11744|11739|84
1733138700000|2024-12-02 11:25:00|11753.5|11748.5|11743.5|11738.5|11753.5|11748.5|11742|11737|26
1733139000000|2024-12-02 11:30:00|11744|11739|11743|11738|11748.5|11743.5|11742|11737|23
1733139300000|2024-12-02 11:35:00|11743.5|11738.5|11751.5|11746.5|11752.5|11747.5|11742.5|11737.5|32
1733139600000|2024-12-02 11:40:00|11752|11747|11753.5|11748.5|11757|11752|11747.5|11742.5|35
1733139900000|2024-12-02 11:45:00|11754|11749|11760|11755|11763.5|11758.5|11749.5|11744.5|49
1733140200000|2024-12-02 11:50:00|11759.5|11754.5|11764.5|11759.5|11767|11762|11757.5|11752.5|53
1733140500000|2024-12-02 11:55:00|11764|11759|11764|11759|11767|11762|11760|11755|59
1733140800000|2024-12-02 12:00:00|11764.5|11759.5|11765|11760|11767.5|11762.5|11758|11753|43
1733141100000|2024-12-02 12:05:00|11766|11761|11777|11772|11780.5|11775.5|11764.5|11759.5|151
1733141400000|2024-12-02 12:10:00|11777.5|11772.5|11783|11778|11789.5|11784.5|11777|11772|117
1733141700000|2024-12-02 12:15:00|11783.5|11778.5|11776.5|11771.5|11785.5|11780.5|11775.5|11770.5|99
1733142000000|2024-12-02 12:20:00|11777|11772|11774.5|11769.5|11784.5|11779.5|11772.5|11767.5|48
1733142300000|2024-12-02 12:25:00|11776.5|11771.5|11773.5|11768.5|11776.5|11771.5|11767.5|11762.5|72
1733142600000|2024-12-02 12:30:00|11775|11770|11765|11760|11778|11773|11759.5|11754.5|126
1733142900000|2024-12-02 12:35:00|11764.5|11759.5|11755|11750|11764.5|11759.5|11753|11748|88
1733143200000|2024-12-02 12:40:00|11754.5|11749.5|11760.5|11755.5|11762.5|11757.5|11754.5|11749.5|40
1733143500000|2024-12-02 12:45:00|11760|11755|11757.5|11752.5|11767.5|11762.5|11757|11752|40
1733143800000|2024-12-02 12:50:00|11758|11753|11757.5|11752.5|11760.5|11755.5|11752.5|11747.5|34
1733144100000|2024-12-02 12:55:00|11757|11752|11753|11748|11761|11756|11750|11745|56
1733144400000|2024-12-02 13:00:00|11753.5|11748.5|11752.5|11747.5|11753.5|11748.5|11744.5|11739.5|48
1733144700000|2024-12-02 13:05:00|11750.5|11745.5|11751|11746|11752.5|11747.5|11744.5|11739.5|39
1733145000000|2024-12-02 13:10:00|11751.5|11746.5|11745.5|11740.5|11754|11749|11744.5|11739.5|39
1733145300000|2024-12-02 13:15:00|11745|11740|11763|11758|11764.5|11759.5|11745|11740|94
1733145600000|2024-12-02 13:20:00|11763.5|11758.5|11763.5|11758.5|11767.5|11762.5|11761|11756|38
1733145900000|2024-12-02 13:25:00|11764.5|11759.5|11762.5|11757.5|11767.5|11762.5|11760.5|11755.5|35
1733146200000|2024-12-02 13:30:00|11761.5|11756.5|11775.5|11770.5|11776|11771|11758.5|11753.5|49
1733146500000|2024-12-02 13:35:00|11775|11770|11770|11765|11779|11774|11765.5|11760.5|73
1733146800000|2024-12-02 13:40:00|11771|11766|11779|11774|11780.5|11775.5|11765.5|11760.5|197
1733147100000|2024-12-02 13:45:00|11777.5|11772.5|11769.5|11764.5|11778|11773|11769.5|11764.5|29
1733147400000|2024-12-02 13:50:00|11770|11765|11756.5|11751.5|11770.5|11765.5|11754.5|11749.5|41
1733147700000|2024-12-02 13:55:00|11757|11752|11744|11739|11757|11752|11740.5|11735.5|104
1733148000000|2024-12-02 14:00:00|11744.5|11739.5|11730.5|11725.5|11748.5|11743.5|11726.5|11721.5|74
1733148300000|2024-12-02 14:05:00|11731|11726|11727.5|11722.5|11733.5|11728.5|11722.5|11717.5|57
1733148600000|2024-12-02 14:10:00|11728|11723|11724.5|11719.5|11730.5|11725.5|11722|11717|54
1733148900000|2024-12-02 14:15:00|11725|11720|11723.5|11718.5|11727.5|11722.5|11720|11715|69
1733149200000|2024-12-02 14:20:00|11724|11719|11728.5|11723.5|11733.5|11728.5|11720.5|11715.5|27
1733149500000|2024-12-02 14:25:00|11728|11723|11731.5|11726.5|11737|11732|11724.5|11719.5|84
1733149800000|2024-12-02 14:30:00|11732|11727|11729.5|11724.5|11739|11734|11726.5|11721.5|64
1733150100000|2024-12-02 14:35:00|11729|11724|11725.5|11720.5|11729.5|11724.5|11715|11710|112
1733150400000|2024-12-02 14:40:00|11726.5|11721.5|11721.5|11716.5|11733.5|11728.5|11718|11713|100
1733150700000|2024-12-02 14:45:00|11722|11717|11712.5|11707.5|11722|11717|11710|11705|82
1733151000000|2024-12-02 14:50:00|11713|11708|11701.5|11696.5|11715|11710|11695.5|11690.5|140
1733151300000|2024-12-02 14:55:00|11702|11697|11675.5|11670.5|11702.5|11697.5|11675.5|11670.5|118
1733151600000|2024-12-02 15:00:00|11676|11671|11672|11667|11684.5|11679.5|11664|11659|108
1733151900000|2024-12-02 15:05:00|11672.5|11667.5|11673.5|11668.5|11683.5|11678.5|11659.5|11654.5|99
1733152200000|2024-12-02 15:10:00|11675.4|11670.4|11675.4|11670.4|11690.4|11685.4|11673.9|11668.9|82
1733152500000|2024-12-02 15:15:00|11676.4|11671.4|11674.9|11669.9|11679.4|11674.4|11670.9|11665.9|89
1733152800000|2024-12-02 15:20:00|11675.4|11670.4|11681.4|11676.4|11683.9|11678.9|11674.4|11669.4|67
1733153100000|2024-12-02 15:25:00|11681.9|11676.9|11660.4|11655.4|11682.9|11677.9|11660.4|11655.4|116
1733153400000|2024-12-02 15:30:00|11660.9|11655.9|11668.4|11663.4|11668.9|11663.9|11656.9|11651.9|295
1733153700000|2024-12-02 15:35:00|11668.9|11663.9|11677.4|11672.4|11682.4|11677.4|11668.4|11663.4|80
1733154000000|2024-12-02 15:40:00|11677.9|11672.9|11685.9|11680.9|11686.4|11681.4|11673.4|11668.4|76
1733154300000|2024-12-02 15:45:00|11687.4|11682.4|11686.9|11681.9|11690.4|11685.4|11681.4|11676.4|85
1733154600000|2024-12-02 15:50:00|11686.4|11681.4|11684.4|11679.4|11693.9|11688.9|11682.4|11677.4|62
1733154900000|2024-12-02 15:55:00|11683.9|11678.9|11694.9|11689.9|11696.4|11691.4|11681.4|11676.4|108
1733155200000|2024-12-02 16:00:00|11695.4|11690.4|11699.4|11694.4|11701.4|11696.4|11691.9|11686.9|129
1733155500000|2024-12-02 16:05:00|11698.9|11693.9|11714.4|11709.4|11715.9|11710.9|11693.4|11688.4|74
1733155800000|2024-12-02 16:10:00|11714.9|11709.9|11722.4|11717.4|11722.9|11717.9|11710.4|11705.4|65
1733156100000|2024-12-02 16:15:00|11721.9|11716.9|11721.9|11716.9|11725.9|11720.9|11717.4|11712.4|70
1733156400000|2024-12-02 16:20:00|11722.4|11717.4|11724.4|11719.4|11726.4|11721.4|11719.9|11714.9|116
1733156700000|2024-12-02 16:25:00|11723.9|11718.9|11725.4|11720.4|11729.4|11724.4|11720.9|11715.9|242
1733157000000|2024-12-02 16:30:00|11726.4|11719.4|11737.4|11730.4|11737.4|11730.4|11725.4|11719.4|421
1733157300000|2024-12-02 16:35:00|11736.4|11729.4|11748.4|11742.4|11750.4|11744.4|11736.4|11729.4|186
1733157600000|2024-12-02 16:40:00|11749.4|11741.4|11746.4|11739.4|11750.4|11743.4|11745.4|11738.4|31
1733157900000|2024-12-02 16:45:00|11747.4|11740.4|11745.4|11738.4|11748.4|11741.4|11744.4|11737.4|9
1733158200000|2024-12-02 16:50:00|11744.4|11737.4|11740.4|11733.4|11744.4|11738.4|11738.4|11732.4|33
1733158500000|2024-12-02 16:55:00|11739.4|11734.4|11741.4|11734.4|11742.4|11735.4|11739.4|11732.4|8
1733158800000|2024-12-02 17:00:00|11742.4|11735.4|11739.4|11732.4|11743.4|11736.4|11739.4|11732.4|10
1733159100000|2024-12-02 17:05:00|11740.4|11733.4|11742.4|11736.4|11742.4|11736.4|11739.4|11732.4|7
1733159400000|2024-12-02 17:10:00|11743.4|11735.4|11741.4|11734.4|11743.4|11735.4|11738.4|11731.4|17
1733159700000|2024-12-02 17:15:00|11740.4|11735.4|11740.4|11733.4|11741.4|11735.4|11739.4|11733.4|5
1733160000000|2024-12-02 17:20:00|11739.4|11732.4|11740.4|11734.4|11740.4|11734.4|11737.4|11730.4|14
1733160300000|2024-12-02 17:25:00|11741.4|11735.4|11740.4|11733.4|11742.4|11735.4|11737.4|11731.4|8
1733160600000|2024-12-02 17:30:00|11741.4|11734.4|11741.4|11734.4|11741.4|11735.4|11739.4|11732.4|3
1733160900000|2024-12-02 17:35:00|11742.4|11735.4|11744.4|11737.4|11745.4|11738.4|11742.4|11735.4|9
1733161200000|2024-12-02 17:40:00|11743.4|11736.4|11743.4|11736.4|11744.4|11737.4|11743.4|11736.4|3
1733161500000|2024-12-02 17:45:00|11744.4|11737.4|11746.4|11739.4|11746.4|11739.4|11744.4|11737.4|0
1733161800000|2024-12-02 17:50:00|11745.4|11738.4|11746.4|11739.4|11746.4|11739.4|11744.4|11737.4|3
1733162100000|2024-12-02 17:55:00|11747.4|11740.4|11742.4|11735.4|11747.4|11740.4|11741.4|11734.4|15
1733162400000|2024-12-02 18:00:00|11743.4|11736.4|11743.4|11736.4|11743.4|11736.4|11740.4|11732.4|3
1733162700000|2024-12-02 18:05:00|11742.4|11735.4|11742.4|11736.4|11743.4|11736.4|11741.4|11734.4|0
1733163000000|2024-12-02 18:10:00|11743.4|11737.4|11741.4|11734.4|11743.4|11737.4|11741.4|11734.4|6
1733163300000|2024-12-02 18:15:00|11740.4|11735.4|11743.4|11736.4|11743.4|11736.4|11740.4|11734.4|3
1733163600000|2024-12-02 18:20:00|11742.4|11737.4|11745.4|11738.4|11746.4|11739.4|11742.4|11735.4|11
1733163900000|2024-12-02 18:25:00|11744.4|11737.4|11745.4|11739.4|11748.4|11741.4|11744.4|11737.4|18
1733164200000|2024-12-02 18:30:00|11746.4|11738.4|11744.4|11738.4|11746.4|11739.4|11743.4|11736.4|6
1733164500000|2024-12-02 18:35:00|11745.4|11737.4|11746.4|11740.4|11746.4|11740.4|11744.4|11737.4|9
1733164800000|2024-12-02 18:40:00|11747.4|11741.4|11747.4|11740.4|11748.4|11741.4|11747.4|11740.4|5
1733165100000|2024-12-02 18:45:00|11746.4|11739.4|11748.4|11742.4|11749.4|11742.4|11746.4|11739.4|8
1733165400000|2024-12-02 18:50:00|11749.4|11743.4|11752.4|11746.4|11752.4|11746.4|11749.4|11743.4|10
1733165700000|2024-12-02 18:55:00|11751.4|11745.4|11755.9|11743.9|11755.9|11747.4|11751.4|11742.4|17
1733166000000|2024-12-02 19:00:00|11753.8|11741.8|11751.6|11739.6|11753.8|11741.8|11751.5|11739.5|0
1733166300000|2024-12-02 19:05:00|11751.5|11739.5|11751.6|11739.6|11751.6|11739.6|11749.4|11737.4|0
1733166600000|2024-12-02 19:10:00|11751.5|11739.5|11747.1|11735.1|11751.6|11739.6|11747.1|11735.1|0
1733166900000|2024-12-02 19:15:00|11747.3|11735.3|11747.2|11735.2|11747.3|11735.3|11745|11733|0
1733167200000|2024-12-02 19:20:00|11747.1|11735.1|11747.2|11735.2|11747.2|11735.2|11742.9|11730.9|0
1733167500000|2024-12-02 19:25:00|11748.3|11736.3|11753.6|11741.6|11753.6|11741.6|11747.1|11735.1|0
1733167800000|2024-12-02 19:30:00|11751.5|11739.5|11752.7|11740.7|11755.9|11743.9|11751.5|11739.5|0
1733168100000|2024-12-02 19:35:00|11753.7|11741.7|11753.7|11741.7|11755.9|11743.9|11751.6|11739.6|0
1733168400000|2024-12-02 19:40:00|11753.8|11741.8|11755.9|11743.9|11755.9|11743.9|11753.7|11741.7|0
1733168700000|2024-12-02 19:45:00|11755.8|11743.8|11758|11746|11758|11746|11755.8|11743.8|0
1733169000000|2024-12-02 19:50:00|11757.9|11745.9|11758|11746|11760.1|11748.1|11755.9|11743.9|0
1733169300000|2024-12-02 19:55:00|11759.1|11747.1|11760.2|11748.2|11762.4|11750.4|11758|11746|0
1733169600000|2024-12-02 20:00:00|11762.3|11750.3|11758|11746|11762.3|11750.3|11758|11746|0
1733169900000|2024-12-02 20:05:00|11760.1|11748.1|11760.1|11748.1|11760.2|11748.2|11757.9|11745.9|0
1733170200000|2024-12-02 20:10:00|11762.2|11750.2|11760.2|11748.2|11762.4|11750.4|11760.1|11748.1|0
1733170500000|2024-12-02 20:15:00|11758.1|11746.1|11756|11744|11762.5|11750.5|11756|11744|0
1733170800000|2024-12-02 20:20:00|11756.1|11744.1|11758.2|11746.2|11760.3|11748.3|11756|11744|0
1733171100000|2024-12-02 20:25:00|11760.3|11748.3|11758.3|11746.3|11760.4|11748.4|11758.2|11746.2|0
1733171400000|2024-12-02 20:30:00|11758.2|11746.2|11754|11742|11758.2|11746.2|11754|11742|0
1733171700000|2024-12-02 20:35:00|11756.1|11744.1|11756.1|11744.1|11756.1|11744.1|11754|11742|0
1733172000000|2024-12-02 20:40:00|11758.2|11746.2|11753.8|11741.8|11758.2|11746.2|11753.7|11741.7|0
1733172300000|2024-12-02 20:45:00|11753.7|11741.7|11751.7|11739.7|11753.8|11741.8|11751.6|11739.6|0
1733172600000|2024-12-02 20:50:00|11751.6|11739.6|11753.7|11741.7|11758.1|11746.1|11749.4|11737.4|0
1733172900000|2024-12-02 20:55:00|11753.8|11741.8|11753.8|11741.8|11755.9|11743.9|11751.6|11739.6|0
1733173200000|2024-12-02 21:00:00|11755.5|11743.5|11758.9|11746.9|11758.9|11746.9|11753.7|11741.7|0
1733173500000|2024-12-02 21:05:00|11758.1|11746.1|11762.4|11750.4|11762.6|11750.6|11757.2|11745.2|0
1733173800000|2024-12-02 21:10:00|11762.9|11750.9|11762.4|11750.4|11764.6|11752.6|11761.1|11749.1|0
1733174100000|2024-12-02 21:15:00|11762|11750|11758.9|11746.9|11763.3|11751.3|11758.9|11746.9|0
1733174400000|2024-12-02 21:20:00|11758.7|11746.7|11761.1|11749.1|11761.5|11749.5|11757.6|11745.6|0
1733174700000|2024-12-02 21:25:00|11760.7|11748.7|11757.6|11745.6|11760.9|11748.9|11757.6|11745.6|0
1733175000000|2024-12-02 21:30:00|11757.2|11745.2|11758.9|11746.9|11758.9|11746.9|11756.8|11744.8|0
1733175300000|2024-12-02 21:35:00|11759.2|11747.2|11760.2|11748.2|11760.2|11748.2|11758.5|11746.5|0
1733175600000|2024-12-02 21:40:00|11760|11748|11757.2|11745.2|11760.2|11748.2|11755.9|11743.9|0
1733175900000|2024-12-02 21:45:00|11756.8|11744.8|11756.8|11744.8|11757.2|11745.2|11755.9|11743.9|0
1733176200000|2024-12-02 21:50:00|11756.7|11744.7|11758.5|11746.5|11758.5|11746.5|11755.9|11743.9|0
1733176500000|2024-12-02 21:55:00|11758.3|11746.3|11757|11745|11758.5|11746.5|11755|11743|0
1733176800000|2024-12-02 22:00:00|11756.8|11744.8|11755.9|11743.9|11757|11745|11755.9|11743.9|0
1733177100000|2024-12-02 22:05:00|11755.7|11743.7|11754.4|11742.4|11756.1|11744.1|11754.4|11742.4|0
1733177400000|2024-12-02 22:10:00|11754.6|11742.6|11756.7|11744.7|11756.9|11744.9|11754.6|11742.6|0
1733177700000|2024-12-02 22:15:00|11756.9|11744.9|11757.8|11745.8|11757.8|11745.8|11756.9|11744.9|0
1733178000000|2024-12-02 22:20:00|11758.4|11746.4|11758|11746|11758.4|11746.4|11757.8|11745.8|0
1733178300000|2024-12-02 22:25:00|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|0
1733178900000|2024-12-02 22:35:00|11758|11746|11757.1|11745.1|11758|11746|11757.1|11745.1|0
1733179500000|2024-12-02 22:45:00|11757.5|11745.5|11757.5|11745.5|11758|11746|11757.5|11745.5|0
1733179800000|2024-12-02 22:50:00|11757.3|11745.3|11757.1|11745.1|11757.5|11745.5|11757.1|11745.1|0
1733180100000|2024-12-02 22:55:00|11757.5|11745.5|11757.8|11745.8|11758|11746|11757.5|11745.5|0
1733180400000|2024-12-02 23:00:00|11757.7|11745.7|11755.4|11743.4|11757.7|11745.7|11753.4|11741.4|0
1733180700000|2024-12-02 23:05:00|11755.6|11743.6|11756.9|11744.9|11756.9|11744.9|11754.7|11742.7|0
1733181000000|2024-12-02 23:10:00|11756.7|11744.7|11757.3|11745.3|11757.8|11745.8|11756|11744|0
1733181300000|2024-12-02 23:15:00|11757.8|11745.8|11759.1|11747.1|11759.1|11747.1|11757.3|11745.3|0
1733181600000|2024-12-02 23:20:00|11759.3|11747.3|11762.5|11750.5|11763|11751|11759.1|11747.1|0
1733181900000|2024-12-02 23:25:00|11762.3|11750.3|11760.8|11748.8|11762.5|11750.5|11760.4|11748.4|0
1733182200000|2024-12-02 23:30:00|11761|11749|11759.1|11747.1|11761.2|11749.2|11758.6|11746.6|0
1733182500000|2024-12-02 23:35:00|11759.5|11747.5|11757.8|11745.8|11759.9|11747.9|11757.8|11745.8|0
1733182800000|2024-12-02 23:40:00|11758.2|11746.2|11756.9|11744.9|11758.2|11746.2|11756.9|11744.9|0
1733183100000|2024-12-02 23:45:00|11756.4|11744.4|11757.7|11745.7|11757.7|11745.7|11756.4|11744.4|0
1733183400000|2024-12-02 23:50:00|11757.8|11745.8|11759.5|11747.5|11759.9|11747.9|11757.8|11745.8|0
1733183700000|2024-12-02 23:55:00|11759.7|11747.7|11758.6|11746.6|11759.9|11747.9|11758.4|11746.4|0
1733184000000|2024-12-03 00:00:00|11759.5|11747.5|11759.1|11747.1|11760.4|11748.4|11759.1|11747.1|0
1733184300000|2024-12-03 00:05:00|11759.3|11747.3|11758.7|11746.7|11760|11748|11758.2|11746.2|0
1733184600000|2024-12-03 00:10:00|11758.9|11746.9|11754.5|11742.5|11759.1|11747.1|11754|11742|0
1733184900000|2024-12-03 00:15:00|11754.7|11742.7|11765.4|11753.4|11765.4|11753.4|11754.5|11742.5|0
1733185200000|2024-12-03 00:20:00|11767.5|11755.5|11760.1|11748.1|11767.5|11755.5|11759.1|11747.1|0
1733185500000|2024-12-03 00:25:00|11761.2|11749.2|11758|11746|11761.2|11749.2|11756.9|11744.9|0
1733185800000|2024-12-03 00:30:00|11756.9|11744.9|11759.1|11747.1|11759.1|11747.1|11756.9|11744.9|0
1733186100000|2024-12-03 00:35:00|11759|11747|11761.1|11749.1|11761.1|11749.1|11756.9|11744.9|0
1733186400000|2024-12-03 00:40:00|11760.1|11748.1|11761.1|11749.1|11761.1|11749.1|11759|11747|0
1733186700000|2024-12-03 00:45:00|11762.2|11750.2|11759|11747|11763.3|11751.3|11759|11747|0
1733187000000|2024-12-03 00:50:00|11756.9|11744.9|11756.9|11744.9|11758|11746|11756.9|11744.9|0
1733187600000|2024-12-03 01:00:00|11754.8|11742.8|11753.6|11741.6|11756.8|11744.8|11752.6|11740.6|0
1733187900000|2024-12-03 01:05:00|11752.6|11740.6|11746.3|11734.3|11752.6|11740.6|11746.3|11734.3|0
1733188200000|2024-12-03 01:10:00|11747.4|11735.4|11754.8|11742.8|11756.9|11744.9|11746.3|11734.3|0
1733188500000|2024-12-03 01:15:00|11756.9|11744.9|11765.4|11753.4|11765.4|11753.4|11756.9|11744.9|0
1733188800000|2024-12-03 01:20:00|11767.5|11755.5|11765.7|11753.7|11767.5|11755.5|11763.5|11751.5|0
1733189100000|2024-12-03 01:25:00|11767.8|11755.8|11761.6|11749.6|11767.8|11755.8|11757.4|11745.4|0
1733189400000|2024-12-03 01:30:00|11760.6|11748.6|11763.7|11751.7|11765.8|11753.8|11759.5|11747.5|0
1733189700000|2024-12-03 01:35:00|11763.8|11751.8|11763.8|11751.8|11768|11756|11761.6|11749.6|0
1733190000000|2024-12-03 01:40:00|11762.7|11750.7|11763.8|11751.8|11765.9|11753.9|11761.6|11749.6|0
1733190300000|2024-12-03 01:45:00|11764.8|11752.8|11761.6|11749.6|11765.9|11753.9|11761.6|11749.6|0
1733190600000|2024-12-03 01:50:00|11760.6|11748.6|11759.5|11747.5|11761.6|11749.6|11759.5|11747.5|0
1733190900000|2024-12-03 01:55:00|11758.4|11746.4|11757.4|11745.4|11759.5|11747.5|11757.3|11745.3|0
1733191200000|2024-12-03 02:00:00|11757.3|11745.3|11757.4|11745.4|11757.4|11745.4|11755.2|11743.2|0
1733191500000|2024-12-03 02:05:00|11759.5|11747.5|11755.3|11743.3|11759.5|11747.5|11755.3|11743.3|0
1733191800000|2024-12-03 02:10:00|11754.2|11742.2|11755.3|11743.3|11757.4|11745.4|11754.2|11742.2|0
1733192100000|2024-12-03 02:15:00|11755.2|11743.2|11755.2|11743.2|11757.4|11745.4|11751|11739|0
1733192400000|2024-12-03 02:20:00|11753.1|11741.1|11753.1|11741.1|11755.2|11743.2|11753.1|11741.1|0
1733192700000|2024-12-03 02:25:00|11751|11739|11753.1|11741.1|11753.1|11741.1|11751|11739|0
1733193000000|2024-12-03 02:30:00|11751|11739|11755.2|11743.2|11755.2|11743.2|11751|11739|0
1733193300000|2024-12-03 02:35:00|11753.1|11741.1|11751.1|11739.1|11757.4|11745.4|11751.1|11739.1|0
1733193600000|2024-12-03 02:40:00|11752.1|11740.1|11751.1|11739.1|11752.1|11740.1|11750|11738|0
1733193900000|2024-12-03 02:45:00|11750|11738|11755.3|11743.3|11755.3|11743.3|11749|11737|0
1733194200000|2024-12-03 02:50:00|11754.2|11742.2|11751.1|11739.1|11754.2|11742.2|11751.1|11739.1|0
1733194500000|2024-12-03 02:55:00|11749|11737|11751.1|11739.1|11751.1|11739.1|11748.9|11736.9|0
1733194800000|2024-12-03 03:00:00|11753.2|11741.2|11758.5|11746.5|11758.5|11746.5|11753.2|11741.2|0
1733195100000|2024-12-03 03:05:00|11757.4|11745.4|11759.6|11747.6|11761.7|11749.7|11755.3|11743.3|0
1733195400000|2024-12-03 03:10:00|11757.5|11745.5|11762.8|11750.8|11763.8|11751.8|11757.4|11745.4|0
1733195700000|2024-12-03 03:15:00|11763.8|11751.8|11768.1|11756.1|11768.1|11756.1|11762.8|11750.8|0
1733196000000|2024-12-03 03:20:00|11767|11755|11766|11754|11768.1|11756.1|11763.8|11751.8|0
1733196300000|2024-12-03 03:25:00|11767|11755|11768.1|11756.1|11769.1|11757.1|11767|11755|0
1733196600000|2024-12-03 03:30:00|11766|11754|11770.2|11758.2|11770.2|11758.2|11766|11754|0
1733196900000|2024-12-03 03:35:00|11772.4|11760.4|11773.4|11761.4|11773.4|11761.4|11772.4|11760.4|0
1733197200000|2024-12-03 03:40:00|11772.4|11760.4|11774.5|11762.5|11776.6|11764.6|11772.4|11760.4|0
1733197500000|2024-12-03 03:45:00|11775.5|11763.5|11776.6|11764.6|11776.6|11764.6|11775.5|11763.5|0
1733197800000|2024-12-03 03:50:00|11778.7|11766.7|11776.6|11764.6|11778.7|11766.7|11776.6|11764.6|0
1733198100000|2024-12-03 03:55:00|11776.5|11764.5|11772.3|11760.3|11776.5|11764.5|11772.3|11760.3|0
1733198400000|2024-12-03 04:00:00|11772.4|11760.4|11770.3|11758.3|11772.4|11760.4|11770.2|11758.2|0
1733198700000|2024-12-03 04:05:00|11768.2|11756.2|11770.2|11758.2|11770.3|11758.3|11768.2|11756.2|0
1733199000000|2024-12-03 04:10:00|11770.3|11758.3|11773.4|11761.4|11774.5|11762.5|11770.3|11758.3|0
1733199300000|2024-12-03 04:15:00|11772.4|11760.4|11772.4|11760.4|11774.5|11762.5|11772.4|11760.4|0
1733199600000|2024-12-03 04:20:00|11774.5|11762.5|11774.5|11762.5|11776.6|11764.6|11774.5|11762.5|0
1733199900000|2024-12-03 04:25:00|11773.5|11761.5|11772.4|11760.4|11774.5|11762.5|11772.4|11760.4|0
1733200200000|2024-12-03 04:30:00|11772.3|11760.3|11772.3|11760.3|11772.4|11760.4|11772.3|11760.3|0
1733200500000|2024-12-03 04:35:00|11770.2|11758.2|11770.2|11758.2|11770.2|11758.2|11770.2|11758.2|0
1733200800000|2024-12-03 04:40:00|11771.2|11759.2|11770.2|11758.2|11771.2|11759.2|11770.2|11758.2|0
1733201400000|2024-12-03 04:50:00|11770.1|11758.1|11763.8|11751.8|11770.1|11758.1|11763.8|11751.8|0
1733201700000|2024-12-03 04:55:00|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|0
1733202000000|2024-12-03 05:00:00|11763.8|11751.8|11761.7|11749.7|11763.8|11751.8|11759.6|11747.6|0
1733202300000|2024-12-03 05:05:00|11762.8|11750.8|11761.7|11749.7|11763.8|11751.8|11761.7|11749.7|0
1733202600000|2024-12-03 05:10:00|11762.8|11750.8|11761.6|11749.6|11763.8|11751.8|11761.6|11749.6|0
1733202900000|2024-12-03 05:15:00|11762.7|11750.7|11765.8|11753.8|11765.8|11753.8|11761.6|11749.6|0
1733203200000|2024-12-03 05:20:00|11766.9|11754.9|11770.1|11758.1|11770.1|11758.1|11766.9|11754.9|0
1733203500000|2024-12-03 05:25:00|11770|11758|11770|11758|11772.2|11760.2|11770|11758|0
1733203800000|2024-12-03 05:30:00|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|11770|11758|0
1733204100000|2024-12-03 05:35:00|11772.2|11760.2|11772.2|11760.2|11773.3|11761.3|11772.2|11760.2|0
1733204400000|2024-12-03 05:40:00|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|0
1733204700000|2024-12-03 05:45:00|11770|11758|11770.1|11758.1|11772.2|11760.2|11770|11758|0
1733205000000|2024-12-03 05:50:00|11772.2|11760.2|11770.1|11758.1|11772.2|11760.2|11770.1|11758.1|0
1733205300000|2024-12-03 05:55:00|11771.2|11759.2|11774.3|11762.3|11774.3|11762.3|11771.2|11759.2|0
1733205600000|2024-12-03 06:00:00|11775.4|11763.4|11772.2|11760.2|11776.4|11764.4|11770.1|11758.1|0
1733205900000|2024-12-03 06:05:00|11773.3|11761.3|11768|11756|11774.3|11762.3|11768|11756|0
1733206200000|2024-12-03 06:10:00|11769|11757|11764.8|11752.8|11770.1|11758.1|11763.8|11751.8|0
1733206500000|2024-12-03 06:15:00|11763.8|11751.8|11759.5|11747.5|11765.9|11753.9|11757.4|11745.4|0
1733206800000|2024-12-03 06:20:00|11759.6|11747.6|11757.4|11745.4|11759.6|11747.6|11757.4|11745.4|0
1733207100000|2024-12-03 06:25:00|11755.3|11743.3|11757.4|11745.4|11759.5|11747.5|11753.2|11741.2|0
1733207400000|2024-12-03 06:30:00|11759.5|11747.5|11753.2|11741.2|11759.5|11747.5|11753.2|11741.2|0
1733207700000|2024-12-03 06:35:00|11755.3|11743.3|11757.4|11745.4|11757.4|11745.4|11753.2|11741.2|0
1733208000000|2024-12-03 06:40:00|11759.5|11747.5|11758.4|11746.4|11761.6|11749.6|11757.3|11745.3|0
1733208300000|2024-12-03 06:45:00|11759.4|11747.4|11763.7|11751.7|11763.7|11751.7|11757.3|11745.3|0
1733208600000|2024-12-03 06:50:00|11764.7|11752.7|11761.5|11749.5|11765.8|11753.8|11761.5|11749.5|0
1733208900000|2024-12-03 06:55:00|11759.4|11747.4|11755.2|11743.2|11759.4|11747.4|11755.2|11743.2|0
1733209200000|2024-12-03 07:00:00|11753.1|11741.1|11738.9|11733.9|11753.1|11742.4|11727.4|11722.4|33
1733209500000|2024-12-03 07:05:00|11739.4|11734.4|11740.4|11735.4|11740.4|11735.4|11735.4|11730.4|8
1733209800000|2024-12-03 07:10:00|11740.9|11735.9|11740.9|11735.9|11751.4|11746.4|11739.9|11734.9|17
1733210100000|2024-12-03 07:15:00|11741.4|11736.4|11738.4|11733.4|11743.4|11738.4|11738.4|11733.4|6
1733210400000|2024-12-03 07:20:00|11738.9|11733.9|11750.4|11745.4|11752.4|11747.4|11738.4|11733.4|15
1733210700000|2024-12-03 07:25:00|11749.9|11744.9|11750.9|11745.9|11751.4|11746.4|11743.9|11738.9|3
1733211000000|2024-12-03 07:30:00|11750.4|11745.4|11750.4|11745.4|11755.9|11750.9|11746.9|11741.9|25
1733211300000|2024-12-03 07:35:00|11753.4|11748.4|11752.4|11747.4|11755.9|11750.9|11751.4|11746.4|12
1733211600000|2024-12-03 07:40:00|11751.9|11746.9|11747.4|11742.4|11751.9|11746.9|11743.9|11738.9|6
1733211900000|2024-12-03 07:45:00|11746.9|11741.9|11745.4|11740.4|11746.9|11741.9|11743.9|11738.9|2
1733212200000|2024-12-03 07:50:00|11745.9|11740.9|11749.9|11744.9|11750.4|11745.4|11745.9|11740.9|2
1733212500000|2024-12-03 07:55:00|11749.4|11744.4|11750.4|11745.4|11756.4|11751.4|11744.4|11739.4|37
1733212800000|2024-12-03 08:00:00|11746.9|11741.9|11792.4|11787.4|11792.4|11787.4|11737.4|11732.4|605
1733213100000|2024-12-03 08:05:00|11791.4|11786.4|11811.4|11806.4|11813.4|11808.4|11790.4|11785.4|234
1733213400000|2024-12-03 08:10:00|11811.9|11806.9|11824.4|11819.4|11835.9|11830.9|11811.9|11806.9|287
1733213700000|2024-12-03 08:15:00|11824.9|11819.9|11836.4|11831.4|11843.4|11838.4|11821.9|11816.9|195
1733214000000|2024-12-03 08:20:00|11836.9|11831.9|11834.4|11829.4|11840.9|11835.9|11829.9|11824.9|162
1733214300000|2024-12-03 08:25:00|11833.9|11828.9|11844.4|11839.4|11846.4|11841.4|11829.4|11824.4|171
1733214600000|2024-12-03 08:30:00|11844.9|11839.9|11847.4|11842.4|11855.9|11850.9|11836.4|11831.4|192
1733214900000|2024-12-03 08:35:00|11847.9|11842.9|11840.4|11835.4|11855.4|11850.4|11838.9|11833.9|178
1733215200000|2024-12-03 08:40:00|11838.9|11833.9|11853.9|11848.9|11856.4|11851.4|11838.9|11833.9|145
1733215500000|2024-12-03 08:45:00|11854.4|11849.4|11857.4|11852.4|11858.4|11853.4|11849.4|11844.4|54
1733215800000|2024-12-03 08:50:00|11857.9|11852.9|11856.4|11851.4|11861.9|11856.9|11856.4|11851.4|57
1733216100000|2024-12-03 08:55:00|11856.9|11851.9|11851.4|11846.4|11859.9|11854.9|11846.4|11841.4|65
1733216400000|2024-12-03 09:00:00|11850.9|11845.9|11841.9|11836.9|11858.9|11853.9|11839.9|11834.9|103
1733216700000|2024-12-03 09:05:00|11842.4|11837.4|11839.4|11834.4|11846.4|11841.4|11830.9|11825.9|99
1733217000000|2024-12-03 09:10:00|11838.9|11833.9|11839.9|11834.9|11848.4|11843.4|11835.4|11830.4|65
1733217300000|2024-12-03 09:15:00|11840.4|11835.4|11845.9|11840.9|11846.9|11841.9|11832.9|11827.9|45
1733217600000|2024-12-03 09:20:00|11845.4|11840.4|11836.4|11831.4|11845.9|11840.9|11832.9|11827.9|57
1733217900000|2024-12-03 09:25:00|11835.9|11830.9|11838.9|11833.9|11838.9|11833.9|11827.4|11822.4|129
1733218200000|2024-12-03 09:30:00|11838.4|11833.4|11837.9|11832.9|11843.9|11838.9|11835.9|11830.9|21
1733218500000|2024-12-03 09:35:00|11837.4|11832.4|11844.9|11839.9|11846.4|11841.4|11833.9|11828.9|60
1733218800000|2024-12-03 09:40:00|11845.4|11840.4|11849.4|11844.4|11851.4|11846.4|11841.9|11836.9|44
1733219100000|2024-12-03 09:45:00|11849.9|11844.9|11839.9|11834.9|11852.9|11847.9|11839.9|11834.9|36
1733219400000|2024-12-03 09:50:00|11840.9|11835.9|11838.9|11833.9|11844.9|11839.9|11835.9|11830.9|40
1733219700000|2024-12-03 09:55:00|11838.4|11833.4|11847.9|11842.9|11848.9|11843.9|11836.9|11831.9|54
1733220000000|2024-12-03 10:00:00|11848.9|11843.9|11847.4|11842.4|11854.4|11849.4|11839.9|11834.9|88
1733220300000|2024-12-03 10:05:00|11848.9|11843.9|11851.9|11846.9|11852.9|11847.9|11843.9|11838.9|78
1733220600000|2024-12-03 10:10:00|11851.4|11846.4|11857.4|11852.4|11857.9|11852.9|11847.9|11842.9|47
1733220900000|2024-12-03 10:15:00|11856.9|11851.9|11852.9|11847.9|11860.4|11855.4|11852.9|11847.9|50
1733221200000|2024-12-03 10:20:00|11853.4|11848.4|11856.9|11851.9|11857.9|11852.9|11851.9|11846.9|46
1733221500000|2024-12-03 10:25:00|11857.4|11852.4|11852.9|11847.9|11858.4|11853.4|11851.4|11846.4|60
1733221800000|2024-12-03 10:30:00|11852.4|11847.4|11852.4|11847.4|11856.9|11851.9|11850.4|11845.4|44
1733222100000|2024-12-03 10:35:00|11852.9|11847.9|11848.9|11843.9|11856.9|11851.9|11845.9|11840.9|27
1733222400000|2024-12-03 10:40:00|11848.4|11843.4|11842.9|11837.9|11851.9|11846.9|11842.4|11837.4|43
1733222700000|2024-12-03 10:45:00|11842.4|11837.4|11830.9|11825.9|11843.4|11838.4|11830.9|11825.9|52
1733223000000|2024-12-03 10:50:00|11831.4|11826.4|11828.4|11823.4|11833.4|11828.4|11827.9|11822.9|34
1733223300000|2024-12-03 10:55:00|11828.9|11823.9|11833.9|11828.9|11836.9|11831.9|11828.9|11823.9|19
1733223600000|2024-12-03 11:00:00|11835.4|11830.4|11817.9|11812.9|11837.9|11832.9|11817.4|11812.4|79
1733223900000|2024-12-03 11:05:00|11817.4|11812.4|11808.9|11803.9|11825.9|11820.9|11808.9|11803.9|104
1733224200000|2024-12-03 11:10:00|11809.4|11804.4|11808.9|11803.9|11815.9|11810.9|11808.4|11803.4|46
1733224500000|2024-12-03 11:15:00|11808.4|11803.4|11822.9|11817.9|11824.4|11819.4|11808.4|11803.4|40
1733224800000|2024-12-03 11:20:00|11822.4|11817.4|11823.4|11818.4|11823.9|11818.9|11817.4|11812.4|64
1733225100000|2024-12-03 11:25:00|11824.4|11819.4|11823.9|11818.9|11825.9|11820.9|11817.4|11812.4|71
1733225400000|2024-12-03 11:30:00|11823.4|11818.4|11828.4|11823.4|11829.4|11824.4|11823.4|11818.4|35
1733225700000|2024-12-03 11:35:00|11829.4|11824.4|11837.9|11832.9|11838.9|11833.9|11828.9|11823.9|49
1733226000000|2024-12-03 11:40:00|11837.4|11832.4|11819.9|11814.9|11837.9|11832.9|11819.9|11814.9|34
1733226300000|2024-12-03 11:45:00|11820.4|11815.4|11830.9|11825.9|11830.9|11825.9|11820.4|11815.4|26
1733226600000|2024-12-03 11:50:00|11831.4|11826.4|11835.4|11830.4|11835.4|11830.4|11827.9|11822.9|23
1733226900000|2024-12-03 11:55:00|11835.9|11830.9|11832.9|11827.9|11837.9|11832.9|11831.4|11826.4|25
1733227200000|2024-12-03 12:00:00|11833.4|11828.4|11832.4|11827.4|11835.9|11830.9|11830.9|11825.9|23
1733227500000|2024-12-03 12:05:00|11832.9|11827.9|11836.4|11831.4|11836.9|11831.9|11830.4|11825.4|24
1733227800000|2024-12-03 12:10:00|11835.4|11830.4|11828.9|11823.9|11835.9|11830.9|11824.4|11819.4|59
1733228100000|2024-12-03 12:15:00|11829.4|11824.4|11829.9|11824.9|11833.4|11828.4|11827.4|11822.4|33
1733228400000|2024-12-03 12:20:00|11829.4|11824.4|11831.9|11826.9|11835.9|11830.9|11827.9|11822.9|68
1733228700000|2024-12-03 12:25:00|11832.4|11827.4|11831.9|11826.9|11835.9|11830.9|11828.9|11823.9|41
1733229000000|2024-12-03 12:30:00|11832.4|11827.4|11837.9|11832.9|11840.4|11835.4|11831.9|11826.9|24
1733229300000|2024-12-03 12:35:00|11838.4|11833.4|11836.9|11831.9|11843.4|11838.4|11835.9|11830.9|35
1733229600000|2024-12-03 12:40:00|11836.1|11831.1|11838.6|11833.6|11839.6|11834.6|11834.6|11829.6|20
1733229900000|2024-12-03 12:45:00|11839.1|11834.1|11837.1|11832.1|11839.6|11834.6|11833.1|11828.1|32
1733230200000|2024-12-03 12:50:00|11836.6|11831.6|11835.1|11830.1|11844.1|11839.1|11832.6|11827.6|87
1733230500000|2024-12-03 12:55:00|11835.6|11830.6|11844.1|11839.1|11847.1|11842.1|11834.1|11829.1|35
1733230800000|2024-12-03 13:00:00|11843.6|11838.6|11857.1|11852.1|11857.6|11852.6|11843.1|11838.1|55
1733231100000|2024-12-03 13:05:00|11856.6|11851.6|11852.1|11847.1|11859.6|11854.6|11851.1|11846.1|58
1733231400000|2024-12-03 13:10:00|11852.6|11847.6|11853.1|11848.1|11853.6|11848.6|11846.1|11841.1|34
1733231700000|2024-12-03 13:15:00|11852.6|11847.6|11857.1|11852.1|11858.6|11853.6|11846.1|11841.1|45
1733232000000|2024-12-03 13:20:00|11856.6|11851.6|11854.1|11849.1|11858.1|11853.1|11852.6|11847.6|46
1733232300000|2024-12-03 13:25:00|11853.6|11848.6|11861.1|11856.1|11861.1|11856.1|11852.6|11847.6|57
1733232600000|2024-12-03 13:30:00|11861.6|11856.6|11858.1|11853.1|11864.1|11859.1|11856.1|11851.1|54
1733232900000|2024-12-03 13:35:00|11857.6|11852.6|11865.1|11860.1|11868.1|11863.1|11857.1|11852.1|68
1733233200000|2024-12-03 13:40:00|11865.6|11860.6|11866.6|11861.6|11870.1|11865.1|11865.1|11860.1|44
1733233500000|2024-12-03 13:45:00|11865.6|11860.6|11864.6|11859.6|11869.6|11864.6|11863.1|11858.1|79
1733233800000|2024-12-03 13:50:00|11865.1|11860.1|11854.6|11849.6|11868.1|11863.1|11852.6|11847.6|111
1733234100000|2024-12-03 13:55:00|11855.1|11850.1|11855.6|11850.6|11864.6|11859.6|11850.6|11845.6|116
1733234400000|2024-12-03 14:00:00|11856.1|11851.1|11870.6|11865.6|11871.1|11866.1|11855.6|11850.6|85
1733234700000|2024-12-03 14:05:00|11870.1|11865.1|11863.6|11858.6|11870.1|11865.1|11860.6|11855.6|73
1733235000000|2024-12-03 14:10:00|11864.1|11859.1|11859.6|11854.6|11865.6|11860.6|11859.1|11854.1|48
1733235300000|2024-12-03 14:15:00|11859.1|11854.1|11854.1|11849.1|11860.1|11855.1|11848.1|11843.1|55
1733235600000|2024-12-03 14:20:00|11855.1|11850.1|11862.1|11857.1|11866.6|11861.6|11853.6|11848.6|89
1733235900000|2024-12-03 14:25:00|11861.6|11856.6|11853.6|11848.6|11861.6|11856.6|11848.1|11843.1|83
1733236200000|2024-12-03 14:30:00|11853.1|11848.1|11866.6|11861.6|11867.6|11862.6|11851.1|11846.1|176
1733236500000|2024-12-03 14:35:00|11867.1|11862.1|11858.1|11853.1|11871.1|11866.1|11857.1|11852.1|164
1733236800000|2024-12-03 14:40:00|11857.6|11852.6|11859.6|11854.6|11864.1|11859.1|11855.6|11850.6|49
1733237100000|2024-12-03 14:45:00|11859.1|11854.1|11858.1|11853.1|11868.1|11863.1|11857.1|11852.1|125
1733237400000|2024-12-03 14:50:00|11858.6|11853.6|11848.6|11843.6|11858.6|11853.6|11847.6|11842.6|125
1733237700000|2024-12-03 14:55:00|11848.1|11843.1|11857.6|11852.6|11859.1|11854.1|11848.1|11843.1|46
1733238000000|2024-12-03 15:00:00|11858.1|11853.1|11867.6|11862.6|11868.6|11863.6|11854.6|11849.6|54
1733238300000|2024-12-03 15:05:00|11866.1|11861.1|11870.6|11865.6|11871.6|11866.6|11862.6|11857.6|55
1733238600000|2024-12-03 15:10:00|11871.1|11866.1|11868.1|11863.1|11871.6|11866.6|11865.6|11860.6|47
1733238900000|2024-12-03 15:15:00|11867.6|11862.6|11865.6|11860.6|11870.6|11865.6|11863.1|11858.1|42
1733239200000|2024-12-03 15:20:00|11866.1|11861.1|11863.6|11858.6|11868.6|11863.6|11861.6|11856.6|68
1733239500000|2024-12-03 15:25:00|11863.1|11858.1|11847.6|11842.6|11863.6|11858.6|11847.6|11842.6|92
1733239800000|2024-12-03 15:30:00|11847.1|11842.1|11852.1|11847.1|11856.6|11851.6|11845.6|11840.6|83
1733240100000|2024-12-03 15:35:00|11853.6|11848.6|11868.1|11863.1|11869.1|11864.1|11852.6|11847.6|62
1733240400000|2024-12-03 15:40:00|11867.6|11862.6|11863.1|11858.1|11867.6|11862.6|11859.6|11854.6|53
1733240700000|2024-12-03 15:45:00|11863.6|11858.6|11869.6|11864.6|11871.1|11866.1|11863.6|11858.6|64
1733241000000|2024-12-03 15:50:00|11870.1|11865.1|11871.1|11866.1|11877.6|11872.6|11868.6|11863.6|60
1733241300000|2024-12-03 15:55:00|11870.6|11865.6|11866.6|11861.6|11870.6|11865.6|11862.6|11857.6|92
1733241600000|2024-12-03 16:00:00|11867.1|11862.1|11871.6|11866.6|11874.6|11869.6|11864.6|11859.6|133
1733241900000|2024-12-03 16:05:00|11872.1|11867.1|11869.6|11864.6|11873.6|11868.6|11867.1|11862.1|89
1733242200000|2024-12-03 16:10:00|11870.1|11865.1|11870.6|11865.6|11874.6|11869.6|11869.6|11864.6|95
1733242500000|2024-12-03 16:15:00|11870.1|11865.1|11871.1|11866.1|11873.6|11868.6|11867.6|11862.6|82
1733242800000|2024-12-03 16:20:00|11871.6|11866.6|11882.1|11877.1|11883.1|11878.1|11871.1|11866.1|122
1733243100000|2024-12-03 16:25:00|11882.6|11877.6|11892.1|11887.1|11892.1|11887.1|11882.6|11877.6|319
1733243400000|2024-12-03 16:30:00|11892.6|11886.6|11877.6|11871.6|11893.6|11887.6|11877.6|11870.6|511
1733243700000|2024-12-03 16:35:00|11878.6|11873.6|11869.6|11862.6|11881.6|11875.6|11868.6|11861.6|143
1733244000000|2024-12-03 16:40:00|11868.6|11863.6|11865.6|11859.6|11871.6|11864.6|11865.6|11858.6|72
1733244300000|2024-12-03 16:45:00|11866.6|11860.6|11871.6|11864.6|11871.6|11864.6|11866.6|11860.6|52
1733244600000|2024-12-03 16:50:00|11870.6|11863.6|11871.6|11864.6|11871.6|11864.6|11867.6|11861.6|7
1733244900000|2024-12-03 16:55:00|11870.6|11863.6|11870.6|11863.6|11871.6|11864.6|11868.6|11861.6|15
1733245200000|2024-12-03 17:00:00|11871.6|11864.6|11868.6|11861.6|11871.6|11865.6|11868.6|11861.6|15
1733245500000|2024-12-03 17:05:00|11869.6|11862.6|11873.6|11867.6|11873.6|11867.6|11869.6|11862.6|15
1733245800000|2024-12-03 17:10:00|11874.6|11868.6|11878.6|11871.6|11878.6|11871.6|11874.6|11868.6|23
1733246100000|2024-12-03 17:15:00|11877.6|11872.6|11878.6|11871.6|11879.6|11872.6|11877.6|11870.6|13
1733246400000|2024-12-03 17:20:00|11877.6|11872.6|11879.6|11872.6|11881.6|11875.6|11877.6|11872.6|11
1733246700000|2024-12-03 17:25:00|11880.6|11873.6|11881.6|11874.6|11882.6|11875.6|11879.6|11872.6|8
1733247000000|2024-12-03 17:30:00|11880.6|11875.6|11884.6|11877.6|11884.6|11877.6|11880.6|11874.6|2
1733247300000|2024-12-03 17:35:00|11885.6|11878.6|11885.6|11878.6|11885.6|11878.6|11883.6|11877.6|4
1733247600000|2024-12-03 17:40:00|11886.6|11879.6|11888.6|11881.6|11888.6|11881.6|11886.6|11878.6|9
1733247900000|2024-12-03 17:45:00|11889.6|11882.6|11888.6|11881.6|11891.6|11884.6|11887.6|11880.6|6
1733248200000|2024-12-03 17:50:00|11887.6|11880.6|11888.6|11881.6|11890.6|11883.6|11886.6|11879.6|2
1733248500000|2024-12-03 17:55:00|11889.6|11882.6|11885.6|11878.6|11889.6|11882.6|11885.6|11878.6|4
1733248800000|2024-12-03 18:00:00|11884.6|11877.6|11885.6|11878.6|11886.6|11879.6|11883.6|11876.6|2
1733249100000|2024-12-03 18:05:00|11886.6|11879.6|11885.6|11878.6|11886.6|11879.6|11884.6|11877.6|0
1733249400000|2024-12-03 18:10:00|11886.6|11879.6|11883.6|11877.6|11887.6|11880.6|11883.6|11877.6|6
1733249700000|2024-12-03 18:15:00|11884.6|11876.6|11882.6|11874.6|11886.6|11879.6|11881.6|11873.6|11
1733250000000|2024-12-03 18:20:00|11881.6|11873.6|11882.6|11875.6|11882.6|11875.6|11879.6|11872.6|3
1733250300000|2024-12-03 18:25:00|11883.6|11873.6|11879.6|11872.6|11883.6|11874.6|11879.6|11871.6|21
1733250600000|2024-12-03 18:30:00|11880.6|11873.6|11879.6|11872.6|11880.6|11874.6|11878.6|11871.6|5
1733250900000|2024-12-03 18:35:00|11880.6|11873.6|11880.6|11873.6|11882.6|11875.6|11880.6|11871.6|4
1733251200000|2024-12-03 18:40:00|11881.6|11874.6|11877.6|11870.6|11881.6|11874.6|11877.6|11870.6|3
1733251500000|2024-12-03 18:45:00|11878.6|11871.6|11879.6|11872.6|11879.6|11872.6|11877.6|11871.6|1
1733251800000|2024-12-03 18:50:00|11880.6|11873.6|11881.6|11873.6|11881.6|11873.6|11879.6|11873.6|3
1733252100000|2024-12-03 18:55:00|11878.6|11872.6|11882.1|11870.1|11882.1|11873.6|11878.6|11868.6|8
1733252400000|2024-12-03 19:00:00|11880|11868|11879.9|11867.9|11880|11868|11877.7|11865.7|0
1733252700000|2024-12-03 19:05:00|11882.1|11870.1|11880|11868|11882.1|11870.1|11879.9|11867.9|0
1733253000000|2024-12-03 19:10:00|11879.9|11867.9|11875.7|11863.7|11880|11868|11875.7|11863.7|0
1733253300000|2024-12-03 19:15:00|11875.8|11863.8|11882.2|11870.2|11882.2|11870.2|11873.5|11861.5|0
1733253600000|2024-12-03 19:20:00|11880|11868|11880|11868|11882.2|11870.2|11877.8|11865.8|0
1733253900000|2024-12-03 19:25:00|11882.1|11870.1|11884.3|11872.3|11884.3|11872.3|11880|11868|0
1733254200000|2024-12-03 19:30:00|11882.2|11870.2|11884.4|11872.4|11886.6|11874.6|11882.2|11870.2|0
1733254500000|2024-12-03 19:35:00|11886.5|11874.5|11882.3|11870.3|11886.6|11874.6|11882.3|11870.3|0
1733254800000|2024-12-03 19:40:00|11880.2|11868.2|11882.3|11870.3|11882.4|11870.4|11880.2|11868.2|0
1733255100000|2024-12-03 19:45:00|11882.4|11870.4|11884.5|11872.5|11884.5|11872.5|11882.3|11870.3|0
1733255400000|2024-12-03 19:50:00|11882.4|11870.4|11884.6|11872.6|11884.6|11872.6|11882.4|11870.4|0
1733255700000|2024-12-03 19:55:00|11884.7|11872.7|11882.5|11870.5|11886.8|11874.8|11882.5|11870.5|0
1733256000000|2024-12-03 20:00:00|11882.4|11870.4|11880.3|11868.3|11882.5|11870.5|11880.3|11868.3|0
1733256300000|2024-12-03 20:05:00|11882.5|11870.5|11882.5|11870.5|11882.5|11870.5|11882.4|11870.4|0
1733256600000|2024-12-03 20:10:00|11880.4|11868.4|11880.3|11868.3|11881.4|11869.4|11880.3|11868.3|0
1733256900000|2024-12-03 20:15:00|11878.2|11866.2|11878.2|11866.2|11878.2|11866.2|11876|11864|0
1733257200000|2024-12-03 20:20:00|11876.1|11864.1|11880.3|11868.3|11880.3|11868.3|11876.1|11864.1|0
1733257500000|2024-12-03 20:25:00|11882.4|11870.4|11880.3|11868.3|11882.4|11870.4|11880.2|11868.2|0
1733257800000|2024-12-03 20:30:00|11878.1|11866.1|11880.3|11868.3|11882.4|11870.4|11878.1|11866.1|0
1733258100000|2024-12-03 20:35:00|11882.4|11870.4|11878.1|11866.1|11882.5|11870.5|11878.1|11866.1|0
1733258400000|2024-12-03 20:40:00|11876|11864|11878|11866|11878.1|11866.1|11875.8|11863.8|0
1733258700000|2024-12-03 20:45:00|11875.9|11863.9|11884.5|11872.5|11884.5|11872.5|11875.9|11863.9|0
1733259000000|2024-12-03 20:50:00|11886.6|11874.6|11884.6|11872.6|11886.7|11874.7|11882.4|11870.4|0
1733259300000|2024-12-03 20:55:00|11882.5|11870.5|11882.3|11870.3|11882.5|11870.5|11878.2|11866.2|0
1733259600000|2024-12-03 21:00:00|11879.8|11867.8|11881.5|11869.5|11883.1|11871.1|11877.6|11865.6|0
1733259900000|2024-12-03 21:05:00|11881.1|11869.1|11884.6|11872.6|11887.7|11875.7|11881.1|11869.1|0
1733260200000|2024-12-03 21:10:00|11885|11873|11888.6|11876.6|11889.5|11877.5|11884.2|11872.2|0
1733260500000|2024-12-03 21:15:00|11889|11877|11889.6|11877.6|11893.5|11881.5|11889|11877|0
1733260800000|2024-12-03 21:20:00|11889.8|11877.8|11890.9|11878.9|11891.3|11879.3|11889.6|11877.6|0
1733261100000|2024-12-03 21:25:00|11891.3|11879.3|11892.8|11880.8|11893.2|11881.2|11890.9|11878.9|0
1733261400000|2024-12-03 21:30:00|11893.2|11881.2|11892.4|11880.4|11893.2|11881.2|11891|11879|0
1733261700000|2024-12-03 21:35:00|11892|11880|11892|11880|11892.9|11880.9|11890.7|11878.7|0
1733262000000|2024-12-03 21:40:00|11891.8|11879.8|11892.6|11880.6|11892.8|11880.8|11891.8|11879.8|0
1733262300000|2024-12-03 21:45:00|11893|11881|11893.3|11881.3|11894|11882|11892.7|11880.7|0
1733262600000|2024-12-03 21:50:00|11893.7|11881.7|11891.1|11879.1|11893.7|11881.7|11891.1|11879.1|0
1733262900000|2024-12-03 21:55:00|11890.9|11878.9|11888.4|11876.4|11891.5|11879.5|11887.4|11875.4|0
1733263200000|2024-12-03 22:00:00|11888.5|11876.5|11889.5|11877.5|11889.8|11877.8|11888.2|11876.2|0
1733263500000|2024-12-03 22:05:00|11889.3|11877.3|11889.5|11877.5|11889.8|11877.8|11889.3|11877.3|0
1733263800000|2024-12-03 22:10:00|11889.3|11877.3|11889.5|11877.5|11889.8|11877.8|11888.9|11876.9|0
1733264100000|2024-12-03 22:15:00|11889.6|11877.6|11889.8|11877.8|11889.8|11877.8|11889.3|11877.3|0
1733264400000|2024-12-03 22:20:00|11889.7|11877.7|11887.8|11875.8|11889.7|11877.7|11886.3|11874.3|0
1733264700000|2024-12-03 22:25:00|11887.4|11875.4|11886.5|11874.5|11887.4|11875.4|11884.9|11872.9|0
1733265000000|2024-12-03 22:30:00|11886.7|11874.7|11886.9|11874.9|11887.1|11875.1|11886.3|11874.3|0
1733265300000|2024-12-03 22:35:00|11887.1|11875.1|11889.5|11877.5|11889.8|11877.8|11887.1|11875.1|0
1733265600000|2024-12-03 22:40:00|11889.1|11877.1|11889.8|11877.8|11889.8|11877.8|11889.1|11877.1|0
1733265900000|2024-12-03 22:45:00|11889.7|11877.7|11889.3|11877.3|11889.7|11877.7|11888.9|11876.9|0
1733266200000|2024-12-03 22:50:00|11889.1|11877.1|11889.1|11877.1|11889.1|11877.1|11889.1|11877.1|0
1733266500000|2024-12-03 22:55:00|11889.4|11877.4|11890.4|11878.4|11891.1|11879.1|11889.4|11877.4|0
1733266800000|2024-12-03 23:00:00|11890.2|11878.2|11886.5|11874.5|11890.2|11878.2|11882.6|11870.6|0
1733267100000|2024-12-03 23:05:00|11886.7|11874.7|11885.6|11873.6|11887.8|11875.8|11884.7|11872.7|0
1733267400000|2024-12-03 23:10:00|11885.8|11873.8|11886.9|11874.9|11888.5|11876.5|11885.4|11873.4|0
1733267700000|2024-12-03 23:15:00|11887.1|11875.1|11887.4|11875.4|11888.2|11876.2|11886.5|11874.5|0
1733268000000|2024-12-03 23:20:00|11887.6|11875.6|11888.9|11876.9|11889.2|11877.2|11887.4|11875.4|0
1733268300000|2024-12-03 23:25:00|11889.4|11877.4|11889.5|11877.5|11889.9|11877.9|11888.9|11876.9|0
1733268600000|2024-12-03 23:30:00|11889.1|11877.1|11891.2|11879.2|11891.7|11879.7|11889.1|11877.1|0
1733268900000|2024-12-03 23:35:00|11891|11879|11891|11879|11892.6|11880.6|11889.9|11877.9|0
1733269200000|2024-12-03 23:40:00|11891.2|11879.2|11892.6|11880.6|11894.1|11882.1|11890.8|11878.8|0
1733269500000|2024-12-03 23:45:00|11892.3|11880.3|11893.9|11881.9|11894.7|11882.7|11891.2|11879.2|0
1733269800000|2024-12-03 23:50:00|11894.1|11882.1|11893.9|11881.9|11894.1|11882.1|11892.1|11880.1|0
1733270100000|2024-12-03 23:55:00|11893.7|11881.7|11893.9|11881.9|11894.7|11882.7|11893.4|11881.4|0
1733270400000|2024-12-04 00:00:00|11893.7|11881.7|11892.1|11880.1|11893.9|11881.9|11892.1|11880.1|0
1733270700000|2024-12-04 00:05:00|11891.9|11879.9|11892.1|11880.1|11893|11881|11891.7|11879.7|0
1733271000000|2024-12-04 00:10:00|11892.3|11880.3|11888.7|11876.7|11892.8|11880.8|11888.7|11876.7|0
1733271300000|2024-12-04 00:15:00|11888.9|11876.9|11882.8|11870.8|11889.1|11877.1|11878.5|11866.5|0
1733271600000|2024-12-04 00:20:00|11881.7|11869.7|11883.8|11871.8|11885.9|11873.9|11878.5|11866.5|0
1733271900000|2024-12-04 00:25:00|11884.9|11872.9|11883.8|11871.8|11885.9|11873.9|11882.7|11870.7|0
1733272200000|2024-12-04 00:30:00|11884.8|11872.8|11884.8|11872.8|11886.9|11874.9|11882.6|11870.6|0
1733272500000|2024-12-04 00:35:00|11883.8|11871.8|11881.6|11869.6|11884.8|11872.8|11881.6|11869.6|0
1733272800000|2024-12-04 00:40:00|11882.6|11870.6|11875.2|11863.2|11882.7|11870.7|11875.2|11863.2|0
1733273100000|2024-12-04 00:45:00|11874.2|11862.2|11878.5|11866.5|11878.5|11866.5|11869.9|11857.9|0
1733273400000|2024-12-04 00:50:00|11879.5|11867.5|11878.5|11866.5|11879.6|11867.6|11876.3|11864.3|0
1733273700000|2024-12-04 00:55:00|11878.6|11866.6|11875.4|11863.4|11880.7|11868.7|11875.4|11863.4|0
1733274000000|2024-12-04 01:00:00|11876.5|11864.5|11880.7|11868.7|11882.8|11870.8|11876.5|11864.5|0
1733274300000|2024-12-04 01:05:00|11881.7|11869.7|11879.6|11867.6|11882.8|11870.8|11878.5|11866.5|0
1733274600000|2024-12-04 01:10:00|11878.5|11866.5|11878.6|11866.6|11880.7|11868.7|11876.4|11864.4|0
1733274900000|2024-12-04 01:15:00|11879.6|11867.6|11879.7|11867.7|11880.8|11868.8|11878.5|11866.5|0
1733275200000|2024-12-04 01:20:00|11880.8|11868.8|11879.7|11867.7|11880.8|11868.8|11878.6|11866.6|0
1733275500000|2024-12-04 01:25:00|11878.6|11866.6|11876.5|11864.5|11880.8|11868.8|11876.5|11864.5|0
1733275800000|2024-12-04 01:30:00|11878.6|11866.6|11876.4|11864.4|11880.8|11868.8|11874.3|11862.3|0
1733276100000|2024-12-04 01:35:00|11875.4|11863.4|11873.3|11861.3|11876.5|11864.5|11873.3|11861.3|0
1733276400000|2024-12-04 01:40:00|11872.2|11860.2|11876.5|11864.5|11876.5|11864.5|11872.2|11860.2|0
1733276700000|2024-12-04 01:45:00|11874.4|11862.4|11876.5|11864.5|11876.5|11864.5|11874.3|11862.3|0
1733277000000|2024-12-04 01:50:00|11877.5|11865.5|11878.6|11866.6|11880.8|11868.8|11876.5|11864.5|0
1733277300000|2024-12-04 01:55:00|11876.5|11864.5|11876.5|11864.5|11878.6|11866.6|11875.4|11863.4|0
1733277600000|2024-12-04 02:00:00|11877.6|11865.6|11879.7|11867.7|11882.9|11870.9|11877.5|11865.5|0
1733277900000|2024-12-04 02:05:00|11880.7|11868.7|11879.7|11867.7|11882.9|11870.9|11879.7|11867.7|0
1733278200000|2024-12-04 02:10:00|11880.8|11868.8|11875.5|11863.5|11880.8|11868.8|11874.4|11862.4|0
1733278500000|2024-12-04 02:15:00|11876.5|11864.5|11876.6|11864.6|11876.6|11864.6|11873.3|11861.3|0
1733278800000|2024-12-04 02:20:00|11878.7|11866.7|11878.7|11866.7|11880.8|11868.8|11876.6|11864.6|0
1733279100000|2024-12-04 02:25:00|11877.6|11865.6|11878.7|11866.7|11878.7|11866.7|11876.6|11864.6|0
1733279400000|2024-12-04 02:30:00|11877.6|11865.6|11878.7|11866.7|11878.7|11866.7|11876.6|11864.6|0
1733279700000|2024-12-04 02:35:00|11879.8|11867.8|11876.6|11864.6|11880.8|11868.8|11876.6|11864.6|0
1733280000000|2024-12-04 02:40:00|11877.6|11865.6|11875.5|11863.5|11877.6|11865.6|11874.4|11862.4|0
1733280300000|2024-12-04 02:45:00|11876.6|11864.6|11876.6|11864.6|11876.6|11864.6|11874.4|11862.4|0
1733280600000|2024-12-04 02:50:00|11875.5|11863.5|11874.5|11862.5|11875.5|11863.5|11872.4|11860.4|0
1733280900000|2024-12-04 02:55:00|11875.5|11863.5|11876.7|11864.7|11876.7|11864.7|11874.5|11862.5|0
1733281200000|2024-12-04 03:00:00|11875.6|11863.6|11874.5|11862.5|11876.7|11864.7|11874.5|11862.5|0
1733281500000|2024-12-04 03:05:00|11874.6|11862.6|11878.8|11866.8|11878.8|11866.8|11874.5|11862.5|0
1733281800000|2024-12-04 03:10:00|11880.9|11868.9|11878.8|11866.8|11880.9|11868.9|11878.7|11866.7|0
1733282100000|2024-12-04 03:15:00|11879.8|11867.8|11878.7|11866.7|11880.9|11868.9|11878.7|11866.7|0
1733282400000|2024-12-04 03:20:00|11876.6|11864.6|11875.5|11863.5|11876.6|11864.6|11874.5|11862.5|0
1733282700000|2024-12-04 03:25:00|11874.5|11862.5|11878.7|11866.7|11878.7|11866.7|11873.4|11861.4|0
1733283000000|2024-12-04 03:30:00|11878.6|11866.6|11882.9|11870.9|11885|11873|11876.5|11864.5|0
1733283300000|2024-12-04 03:35:00|11885.1|11873.1|11891.5|11879.5|11894.6|11882.6|11883|11871|0
1733283600000|2024-12-04 03:40:00|11889.4|11877.4|11890.4|11878.4|11891.5|11879.5|11889.3|11877.3|0
1733283900000|2024-12-04 03:45:00|11891.5|11879.5|11891.5|11879.5|11891.5|11879.5|11889.3|11877.3|0
1733284200000|2024-12-04 03:50:00|11889.3|11877.3|11889.3|11877.3|11891.5|11879.5|11887.2|11875.2|0
1733284500000|2024-12-04 03:55:00|11891.5|11879.5|11891.5|11879.5|11893.6|11881.6|11890.4|11878.4|0
1733284800000|2024-12-04 04:00:00|11892.5|11880.5|11891.5|11879.5|11892.5|11880.5|11890.4|11878.4|0
1733285100000|2024-12-04 04:05:00|11889.4|11877.4|11889.4|11877.4|11890.4|11878.4|11888.3|11876.3|0
1733285400000|2024-12-04 04:10:00|11888.3|11876.3|11887.3|11875.3|11888.3|11876.3|11884.1|11872.1|0
1733285700000|2024-12-04 04:15:00|11888.3|11876.3|11889.4|11877.4|11890.5|11878.5|11888.3|11876.3|0
1733286000000|2024-12-04 04:20:00|11889.5|11877.5|11888.4|11876.4|11889.5|11877.5|11887.3|11875.3|0
1733286300000|2024-12-04 04:25:00|11889.4|11877.4|11887.3|11875.3|11889.5|11877.5|11885.2|11873.2|0
1733286600000|2024-12-04 04:30:00|11886.2|11874.2|11885.5|11873.5|11887.4|11875.4|11885.3|11873.3|0
1733286900000|2024-12-04 04:35:00|11885.4|11873.4|11885.4|11873.4|11887.6|11875.6|11885.4|11873.4|0
1733287200000|2024-12-04 04:40:00|11885.5|11873.5|11887.6|11875.6|11887.6|11875.6|11885.5|11873.5|0
1733287500000|2024-12-04 04:45:00|11886.5|11874.5|11887.6|11875.6|11889.7|11877.7|11886.5|11874.5|0
1733287800000|2024-12-04 04:50:00|11888.6|11876.6|11889.7|11877.7|11889.7|11877.7|11888.6|11876.6|0
1733288100000|2024-12-04 04:55:00|11889.8|11877.8|11887.6|11875.6|11889.8|11877.8|11887.6|11875.6|0
1733288400000|2024-12-04 05:00:00|11886.5|11874.5|11885.5|11873.5|11886.5|11874.5|11885.5|11873.5|0
1733288700000|2024-12-04 05:05:00|11886.6|11874.6|11883.4|11871.4|11887.6|11875.6|11883.4|11871.4|0
1733289000000|2024-12-04 05:10:00|11881.2|11869.2|11882.3|11870.3|11883.4|11871.4|11881.2|11869.2|0
1733289300000|2024-12-04 05:15:00|11881.2|11869.2|11883.4|11871.4|11883.4|11871.4|11881.2|11869.2|0
1733289600000|2024-12-04 05:20:00|11885.5|11873.5|11885.5|11873.5|11885.5|11873.5|11884.5|11872.5|0
1733289900000|2024-12-04 05:25:00|11886.6|11874.6|11885.5|11873.5|11887.7|11875.7|11885.5|11873.5|0
1733290200000|2024-12-04 05:30:00|11887.7|11875.7|11889.8|11877.8|11890.9|11878.9|11887.7|11875.7|0
1733290500000|2024-12-04 05:35:00|11888.7|11876.7|11889.8|11877.8|11889.8|11877.8|11887.7|11875.7|0
1733290800000|2024-12-04 05:40:00|11890.9|11878.9|11889.8|11877.8|11892|11880|11889.8|11877.8|0
1733291100000|2024-12-04 05:45:00|11888.8|11876.8|11888.8|11876.8|11889.8|11877.8|11887.7|11875.7|0
1733291400000|2024-12-04 05:50:00|11888.7|11876.7|11887.7|11875.7|11889.8|11877.8|11887.7|11875.7|0
1733291700000|2024-12-04 05:55:00|11887.6|11875.6|11897.2|11885.2|11897.2|11885.2|11887.6|11875.6|0
1733292000000|2024-12-04 06:00:00|11898.3|11886.3|11896.1|11884.1|11898.3|11886.3|11894|11882|0
1733292300000|2024-12-04 06:05:00|11896.2|11884.2|11897.2|11885.2|11897.2|11885.2|11895.1|11883.1|0
1733292600000|2024-12-04 06:10:00|11898.3|11886.3|11896.1|11884.1|11898.3|11886.3|11894|11882|0
1733292900000|2024-12-04 06:15:00|11895.1|11883.1|11891.7|11879.7|11896.1|11884.1|11891.7|11879.7|0
1733293200000|2024-12-04 06:20:00|11891.6|11879.6|11889.5|11877.5|11891.7|11879.7|11889.5|11877.5|0
1733293500000|2024-12-04 06:25:00|11887.3|11875.3|11881|11869|11887.3|11875.3|11881|11869|0
1733293800000|2024-12-04 06:30:00|11879.9|11867.9|11881|11869|11883.1|11871.1|11877.8|11865.8|0
1733294100000|2024-12-04 06:35:00|11880.9|11868.9|11878.8|11866.8|11881|11869|11878.8|11866.8|0
1733294400000|2024-12-04 06:40:00|11879.9|11867.9|11881|11869|11881|11869|11879.9|11867.9|0
1733294700000|2024-12-04 06:45:00|11883.1|11871.1|11885.2|11873.2|11885.2|11873.2|11883.1|11871.1|0
1733295000000|2024-12-04 06:50:00|11885.3|11873.3|11881|11869|11885.3|11873.3|11876.8|11864.8|0
1733295300000|2024-12-04 06:55:00|11882.1|11870.1|11884.2|11872.2|11885.3|11873.3|11882.1|11870.1|0
1733295600000|2024-12-04 07:00:00|11885.3|11873.3|11873.2|11868.2|11885.7|11880.7|11869.7|11864.7|40
1733295900000|2024-12-04 07:05:00|11872.7|11867.7|11872.2|11867.2|11874.7|11869.7|11868.7|11863.7|16
1733296200000|2024-12-04 07:10:00|11871.7|11866.7|11871.2|11866.2|11873.2|11868.2|11868.7|11863.7|9
1733296500000|2024-12-04 07:15:00|11870.7|11865.7|11865.2|11860.2|11872.2|11867.2|11864.2|11859.2|19
1733296800000|2024-12-04 07:20:00|11865.7|11860.7|11862.2|11857.2|11866.2|11861.2|11862.2|11857.2|8
1733297100000|2024-12-04 07:25:00|11862.7|11857.7|11871.2|11866.2|11875.7|11870.7|11862.7|11857.7|25
1733297400000|2024-12-04 07:30:00|11871.7|11866.7|11869.7|11864.7|11874.2|11869.2|11868.7|11863.7|19
1733297700000|2024-12-04 07:35:00|11869.2|11864.2|11877.2|11872.2|11877.2|11872.2|11868.2|11863.2|3
1733298000000|2024-12-04 07:40:00|11877.7|11872.7|11891.2|11886.2|11891.7|11886.7|11877.7|11872.7|33
1733298300000|2024-12-04 07:45:00|11890.7|11885.7|11883.2|11878.2|11890.7|11885.7|11878.2|11873.2|12
1733298600000|2024-12-04 07:50:00|11883.7|11878.7|11891.2|11886.2|11891.2|11886.2|11883.7|11878.7|16
1733298900000|2024-12-04 07:55:00|11891.7|11886.7|11890.2|11885.2|11896.7|11891.7|11888.7|11883.7|85
1733299200000|2024-12-04 08:00:00|11890.7|11885.7|11944.2|11939.2|11944.2|11939.2|11890.7|11885.7|424
1733299500000|2024-12-04 08:05:00|11944.7|11939.7|11940.7|11935.7|11949.7|11944.7|11936.7|11931.7|249
1733299800000|2024-12-04 08:10:00|11938.7|11933.7|11913.7|11908.7|11938.7|11933.7|11912.7|11907.7|192
1733300100000|2024-12-04 08:15:00|11913.2|11908.2|11906.2|11901.2|11916.7|11911.7|11902.2|11897.2|223
1733300400000|2024-12-04 08:20:00|11906.7|11901.7|11920.7|11915.7|11926.2|11921.2|11905.7|11900.7|174
1733300700000|2024-12-04 08:25:00|11920.2|11915.2|11935.7|11930.7|11935.7|11930.7|11920.2|11915.2|79
1733301000000|2024-12-04 08:30:00|11935.2|11930.2|11932.7|11927.7|11935.2|11930.2|11926.7|11921.7|60
1733301300000|2024-12-04 08:35:00|11932.2|11927.2|11934.7|11929.7|11935.7|11930.7|11928.7|11923.7|60
1733301600000|2024-12-04 08:40:00|11935.7|11930.7|11946.7|11941.7|11947.2|11942.2|11935.2|11930.2|73
1733301900000|2024-12-04 08:45:00|11946.2|11941.2|11929.7|11924.7|11946.2|11941.2|11924.2|11919.2|94
1733302200000|2024-12-04 08:50:00|11930.2|11925.2|11938.7|11933.7|11940.2|11935.2|11930.2|11925.2|80
1733302500000|2024-12-04 08:55:00|11939.2|11934.2|11944.7|11939.7|11945.2|11940.2|11934.7|11929.7|54
1733302800000|2024-12-04 09:00:00|11944.2|11939.2|11936.2|11931.2|11948.7|11943.7|11934.2|11929.2|114
1733303100000|2024-12-04 09:05:00|11936.7|11931.7|11933.7|11928.7|11940.2|11935.2|11931.2|11926.2|44
1733303400000|2024-12-04 09:10:00|11933.2|11928.2|11926.7|11921.7|11933.7|11928.7|11923.7|11918.7|46
1733303700000|2024-12-04 09:15:00|11927.2|11922.2|11926.7|11921.7|11933.7|11928.7|11923.7|11918.7|32
1733304000000|2024-12-04 09:20:00|11926.2|11921.2|11933.7|11928.7|11933.7|11928.7|11919.7|11914.7|34
1733304300000|2024-12-04 09:25:00|11933.2|11928.2|11939.7|11934.7|11939.7|11934.7|11932.2|11927.2|25
1733304600000|2024-12-04 09:30:00|11939.2|11934.2|11939.7|11934.7|11944.7|11939.7|11935.7|11930.7|33
1733304900000|2024-12-04 09:35:00|11939.2|11934.2|11941.7|11936.7|11945.7|11940.7|11938.7|11933.7|41
1733305200000|2024-12-04 09:40:00|11942.2|11937.2|11933.7|11928.7|11945.2|11940.2|11932.7|11927.7|42
1733305500000|2024-12-04 09:45:00|11933.2|11928.2|11932.7|11927.7|11937.7|11932.7|11926.2|11921.2|19
1733305800000|2024-12-04 09:50:00|11933.7|11928.7|11934.7|11929.7|11940.7|11935.7|11932.7|11927.7|20
1733306100000|2024-12-04 09:55:00|11935.2|11930.2|11934.7|11929.7|11938.7|11933.7|11933.2|11928.2|29
1733306400000|2024-12-04 10:00:00|11935.7|11930.7|11939.7|11934.7|11942.2|11937.2|11934.7|11929.7|23
1733306700000|2024-12-04 10:05:00|11939.2|11934.2|11943.7|11938.7|11945.7|11940.7|11935.7|11930.7|26
1733307000000|2024-12-04 10:10:00|11943.2|11938.2|11937.7|11932.7|11944.7|11939.7|11934.2|11929.2|16
1733307300000|2024-12-04 10:15:00|11938.2|11933.2|11936.2|11931.2|11941.2|11936.2|11935.7|11930.7|40
1733307600000|2024-12-04 10:20:00|11937.2|11932.2|11923.7|11918.7|11937.2|11932.2|11923.2|11918.2|40
1733307900000|2024-12-04 10:25:00|11923.2|11918.2|11929.7|11924.7|11929.7|11924.7|11920.7|11915.7|34
1733308200000|2024-12-04 10:30:00|11929.2|11924.2|11923.7|11918.7|11931.7|11926.7|11921.2|11916.2|45
1733308500000|2024-12-04 10:35:00|11923.2|11918.2|11915.7|11910.7|11923.7|11918.7|11915.7|11910.7|45
1733308800000|2024-12-04 10:40:00|11915.2|11910.2|11913.7|11908.7|11919.2|11914.2|11912.2|11907.2|28
1733309100000|2024-12-04 10:45:00|11913.2|11908.2|11916.2|11911.2|11917.7|11912.7|11911.7|11906.7|22
1733309400000|2024-12-04 10:50:00|11916.7|11911.7|11922.7|11917.7|11924.7|11919.7|11916.2|11911.2|19
1733309700000|2024-12-04 10:55:00|11923.7|11918.7|11928.7|11923.7|11929.7|11924.7|11918.7|11913.7|27
1733310000000|2024-12-04 11:00:00|11929.7|11924.7|11927.7|11922.7|11931.7|11926.7|11927.2|11922.2|23
1733310300000|2024-12-04 11:05:00|11927.2|11922.2|11927.7|11922.7|11934.2|11929.2|11927.2|11922.2|27
1733310600000|2024-12-04 11:10:00|11928.2|11923.2|11932.2|11927.2|11932.7|11927.7|11925.2|11920.2|17
1733310900000|2024-12-04 11:15:00|11933.7|11928.7|11925.2|11920.2|11933.7|11928.7|11924.7|11919.7|11
1733311200000|2024-12-04 11:20:00|11924.7|11919.7|11930.2|11925.2|11930.7|11925.7|11923.2|11918.2|33
1733311500000|2024-12-04 11:25:00|11930.7|11925.7|11937.7|11932.7|11938.7|11933.7|11930.7|11925.7|22
1733311800000|2024-12-04 11:30:00|11938.2|11933.2|11937.7|11932.7|11938.7|11933.7|11932.2|11927.2|30
1733312100000|2024-12-04 11:35:00|11938.2|11933.2|11938.7|11933.7|11947.2|11942.2|11937.7|11932.7|30
1733312400000|2024-12-04 11:40:00|11939.2|11934.2|11939.2|11934.2|11939.2|11934.2|11934.7|11929.7|19
1733312700000|2024-12-04 11:45:00|11938.7|11933.7|11939.2|11934.2|11943.2|11938.2|11937.7|11932.7|28
1733313000000|2024-12-04 11:50:00|11940.2|11935.2|11947.7|11942.7|11948.2|11943.2|11939.2|11934.2|35
1733313300000|2024-12-04 11:55:00|11948.2|11943.2|11953.7|11948.7|11957.2|11952.2|11947.7|11942.7|19
1733313600000|2024-12-04 12:00:00|11954.2|11949.2|11956.7|11951.7|11956.7|11951.7|11948.7|11943.7|26
1733313900000|2024-12-04 12:05:00|11957.2|11952.2|11946.7|11941.7|11957.2|11952.2|11945.7|11940.7|30
1733314200000|2024-12-04 12:10:00|11946.2|11941.2|11949.7|11944.7|11950.7|11945.7|11943.7|11938.7|72
1733314500000|2024-12-04 12:15:00|11950.2|11945.2|11958.2|11953.2|11960.7|11955.7|11948.7|11943.7|36
1733314800000|2024-12-04 12:20:00|11958.7|11953.7|11971.7|11966.7|11973.7|11968.7|11958.7|11953.7|67
1733315100000|2024-12-04 12:25:00|11970.7|11965.7|11964.7|11959.7|11973.7|11968.7|11963.2|11958.2|47
1733315400000|2024-12-04 12:30:00|11964.2|11959.2|11958.7|11953.7|11969.2|11964.2|11957.7|11952.7|23
1733315700000|2024-12-04 12:35:00|11958.2|11953.2|11960.7|11955.7|11963.7|11958.7|11955.2|11950.2|37
1733316000000|2024-12-04 12:40:00|11960.5|11955.5|11955|11950|11964|11959|11954.5|11949.5|29
1733316300000|2024-12-04 12:45:00|11956.5|11951.5|11957|11952|11963.5|11958.5|11956|11951|35
1733316600000|2024-12-04 12:50:00|11958|11953|11954|11949|11958.5|11953.5|11949.5|11944.5|56
1733316900000|2024-12-04 12:55:00|11952.5|11947.5|11952.5|11947.5|11956|11951|11946.5|11941.5|30
1733317200000|2024-12-04 13:00:00|11952|11947|11947|11942|11953.5|11948.5|11945.5|11940.5|18
1733317500000|2024-12-04 13:05:00|11946.5|11941.5|11954|11949|11956|11951|11940|11935|58
1733317800000|2024-12-04 13:10:00|11953.5|11948.5|11952.5|11947.5|11960|11955|11952.5|11947.5|34
1733318100000|2024-12-04 13:15:00|11952|11947|11957|11952|11962|11957|11952|11947|40
1733318400000|2024-12-04 13:20:00|11957.5|11952.5|11956|11951|11961|11956|11956|11951|24
1733318700000|2024-12-04 13:25:00|11956.5|11951.5|11958.5|11953.5|11959|11954|11954.5|11949.5|25
1733319000000|2024-12-04 13:30:00|11958|11953|11956.5|11951.5|11961|11956|11955|11950|22
1733319300000|2024-12-04 13:35:00|11956|11951|11970.5|11965.5|11970.5|11965.5|11954.5|11949.5|26
1733319600000|2024-12-04 13:40:00|11971|11966|11974.5|11969.5|11975|11970|11965.5|11960.5|58
1733319900000|2024-12-04 13:45:00|11974|11969|11973.5|11968.5|11976|11971|11972|11967|23
1733320200000|2024-12-04 13:50:00|11974|11969|11961.5|11956.5|11974|11969|11958|11953|39
1733320500000|2024-12-04 13:55:00|11962|11957|11963.5|11958.5|11971|11966|11960.5|11955.5|28
1733320800000|2024-12-04 14:00:00|11963|11958|11965|11960|11965.5|11960.5|11958.5|11953.5|60
1733321100000|2024-12-04 14:05:00|11966.5|11961.5|11962.5|11957.5|11966.5|11961.5|11960|11955|50
1733321400000|2024-12-04 14:10:00|11963|11958|11968|11963|11975|11970|11963|11958|133
1733321700000|2024-12-04 14:15:00|11967.5|11962.5|11974.5|11969.5|11976.5|11971.5|11965.5|11960.5|33
1733322000000|2024-12-04 14:20:00|11975|11970|11973.5|11968.5|11976|11971|11969.5|11964.5|33
1733322300000|2024-12-04 14:25:00|11974|11969|11971.5|11966.5|11979.5|11974.5|11970|11965|23
1733322600000|2024-12-04 14:30:00|11972|11967|11975|11970|11975|11970|11958.5|11953.5|68
1733322900000|2024-12-04 14:35:00|11975.5|11970.5|11967.5|11962.5|11976.5|11971.5|11964|11959|46
1733323200000|2024-12-04 14:40:00|11968|11963|11967|11962|11968|11963|11961.5|11956.5|55
1733323500000|2024-12-04 14:45:00|11967.5|11962.5|11958|11953|11970.5|11965.5|11957.5|11952.5|65
1733323800000|2024-12-04 14:50:00|11958.5|11953.5|11967|11962|11967|11962|11954.5|11949.5|42
1733324100000|2024-12-04 14:55:00|11966.5|11961.5|11964.5|11959.5|11969|11964|11964.5|11959.5|76
1733324400000|2024-12-04 15:00:00|11957|11952|11966.5|11961.5|11974|11969|11956|11951|88
1733324700000|2024-12-04 15:05:00|11966|11961|11964.5|11959.5|11971.5|11966.5|11961.5|11956.5|65
1733325000000|2024-12-04 15:10:00|11965.2|11960.2|11961.7|11956.7|11966.2|11961.2|11956.2|11951.2|45
1733325300000|2024-12-04 15:15:00|11962.2|11957.2|11953.7|11948.7|11962.2|11957.2|11951.2|11946.2|65
1733325600000|2024-12-04 15:20:00|11955.2|11950.2|11958.7|11953.7|11961.2|11956.2|11953.7|11948.7|58
1733325900000|2024-12-04 15:25:00|11959.2|11954.2|11964.2|11959.2|11966.7|11961.7|11959.2|11954.2|58
1733326200000|2024-12-04 15:30:00|11964.7|11959.7|11967.2|11962.2|11967.7|11962.7|11961.2|11956.2|97
1733326500000|2024-12-04 15:35:00|11967.7|11962.7|11967.2|11962.2|11977.2|11972.2|11963.2|11958.2|119
1733326800000|2024-12-04 15:40:00|11967.7|11962.7|11967.2|11962.2|11969.7|11964.7|11963.2|11958.2|39
1733327100000|2024-12-04 15:45:00|11966.7|11961.7|11954.2|11949.2|11969.2|11964.2|11951.2|11946.2|71
1733327400000|2024-12-04 15:50:00|11953.7|11948.7|11953.7|11948.7|11956.7|11951.7|11949.2|11944.2|70
1733327700000|2024-12-04 15:55:00|11954.2|11949.2|11948.2|11943.2|11958.7|11953.7|11948.2|11943.2|93
1733328000000|2024-12-04 16:00:00|11948.7|11943.7|11949.2|11944.2|11957.7|11952.7|11948.7|11943.7|77
1733328300000|2024-12-04 16:05:00|11949.7|11944.7|11940.7|11935.7|11950.7|11945.7|11940.7|11935.7|68
1733328600000|2024-12-04 16:10:00|11941.7|11936.7|11944.7|11939.7|11949.7|11944.7|11941.2|11936.2|113
1733328900000|2024-12-04 16:15:00|11945.7|11940.7|11946.2|11941.2|11947.7|11942.7|11942.7|11937.7|94
1733329200000|2024-12-04 16:20:00|11945.7|11940.7|11950.2|11945.2|11951.2|11946.2|11945.2|11940.2|91
1733329500000|2024-12-04 16:25:00|11949.7|11944.7|11948.2|11943.2|11953.2|11948.2|11941.7|11936.7|348
1733329800000|2024-12-04 16:30:00|11949.2|11942.2|11939.2|11933.2|11952.2|11946.2|11939.2|11933.2|494
1733330100000|2024-12-04 16:35:00|11940.2|11932.2|11940.2|11933.2|11942.2|11935.2|11934.2|11928.2|239
1733330400000|2024-12-04 16:40:00|11939.2|11934.2|11938.2|11931.2|11943.2|11937.2|11936.2|11930.2|27
1733330700000|2024-12-04 16:45:00|11939.2|11932.2|11941.2|11934.2|11942.2|11935.2|11938.2|11932.2|9
1733331000000|2024-12-04 16:50:00|11940.2|11933.2|11945.2|11938.2|11945.2|11939.2|11940.2|11933.2|29
1733331300000|2024-12-04 16:55:00|11944.2|11937.2|11939.2|11932.2|11944.2|11937.2|11939.2|11932.2|6
1733331600000|2024-12-04 17:00:00|11938.2|11931.2|11930.2|11923.2|11938.2|11931.2|11929.2|11923.2|25
1733331900000|2024-12-04 17:05:00|11929.2|11922.2|11929.2|11923.2|11931.2|11924.2|11928.2|11921.2|31
1733332200000|2024-12-04 17:10:00|11928.2|11921.2|11926.2|11919.2|11930.2|11923.2|11926.2|11919.2|22
1733332500000|2024-12-04 17:15:00|11927.2|11920.2|11927.2|11920.2|11929.2|11922.2|11925.2|11918.2|11
1733332800000|2024-12-04 17:20:00|11928.2|11921.2|11925.2|11918.2|11928.2|11922.2|11924.2|11917.2|16
1733333100000|2024-12-04 17:25:00|11926.2|11919.2|11925.2|11918.2|11928.2|11921.2|11925.2|11918.2|12
1733333400000|2024-12-04 17:30:00|11924.2|11917.2|11918.2|11911.2|11924.2|11918.2|11917.2|11910.2|41
1733333700000|2024-12-04 17:35:00|11917.2|11910.2|11916.2|11909.2|11918.2|11911.2|11913.2|11905.2|27
1733334000000|2024-12-04 17:40:00|11915.2|11908.2|11919.2|11912.2|11919.2|11912.2|11914.2|11907.2|11
1733334300000|2024-12-04 17:45:00|11918.2|11913.2|11921.2|11914.2|11921.2|11914.2|11917.2|11911.2|19
1733334600000|2024-12-04 17:50:00|11922.2|11915.2|11925.2|11918.2|11925.2|11918.2|11921.2|11914.2|1
1733334900000|2024-12-04 17:55:00|11924.2|11917.2|11924.2|11917.2|11925.2|11918.2|11923.2|11916.2|1
1733335200000|2024-12-04 18:00:00|11923.2|11916.2|11920.2|11914.2|11925.2|11918.2|11919.2|11912.2|11
1733335500000|2024-12-04 18:05:00|11919.2|11913.2|11922.2|11914.2|11922.2|11914.2|11919.2|11912.2|8
1733335800000|2024-12-04 18:10:00|11921.2|11915.2|11917.2|11910.2|11922.2|11915.2|11917.2|11910.2|3
1733336100000|2024-12-04 18:15:00|11918.2|11911.2|11918.2|11910.2|11919.2|11911.2|11917.2|11910.2|1
1733336400000|2024-12-04 18:20:00|11917.2|11911.2|11912.2|11904.2|11918.2|11911.2|11911.2|11904.2|7
1733336700000|2024-12-04 18:25:00|11913.2|11905.2|11913.2|11906.2|11915.2|11907.2|11912.2|11905.2|6
1733337000000|2024-12-04 18:30:00|11912.2|11905.2|11904.2|11896.2|11912.2|11905.2|11903.2|11895.2|14
1733337300000|2024-12-04 18:35:00|11903.2|11897.2|11909.2|11902.2|11909.2|11902.2|11902.2|11895.2|10
1733337600000|2024-12-04 18:40:00|11910.2|11903.2|11910.2|11903.2|11912.2|11905.2|11907.2|11900.2|14
1733337900000|2024-12-04 18:45:00|11911.2|11904.2|11911.2|11904.2|11914.2|11905.2|11909.2|11902.2|6
1733338200000|2024-12-04 18:50:00|11910.2|11903.2|11916.2|11909.2|11917.2|11910.2|11909.2|11901.2|6
1733338500000|2024-12-04 18:55:00|11915.2|11908.2|11914.9|11902.9|11917.7|11909.2|11908.7|11902.8|15
1733338800000|2024-12-04 19:00:00|11914.8|11902.8|11917.1|11905.1|11919.3|11907.3|11910.5|11898.5|0
1733339100000|2024-12-04 19:05:00|11917.2|11905.2|11917.2|11905.2|11917.2|11905.2|11917.1|11905.1|0
1733339400000|2024-12-04 19:10:00|11919.3|11907.3|11917.2|11905.2|11919.3|11907.3|11917.1|11905.1|0
1733339700000|2024-12-04 19:15:00|11917.3|11905.3|11917.5|11905.5|11919.5|11907.5|11917.2|11905.2|0
1733340000000|2024-12-04 19:20:00|11917.4|11905.4|11917.6|11905.6|11919.7|11907.7|11915.3|11903.3|0
1733340300000|2024-12-04 19:25:00|11917.5|11905.5|11907.9|11895.9|11917.6|11905.6|11904.8|11892.8|0
1733340600000|2024-12-04 19:30:00|11907.8|11895.8|11910.1|11898.1|11910.1|11898.1|11907.8|11895.8|0
1733340900000|2024-12-04 19:35:00|11910.2|11898.2|11913.4|11901.4|11914.5|11902.5|11910.1|11898.1|0
1733341200000|2024-12-04 19:40:00|11914.5|11902.5|11914.5|11902.5|11914.5|11902.5|11912.2|11900.2|0
1733341500000|2024-12-04 19:45:00|11916.6|11904.6|11918.7|11906.7|11920.8|11908.8|11916.5|11904.5|0
1733341800000|2024-12-04 19:50:00|11918.6|11906.6|11918.6|11906.6|11920.8|11908.8|11916.5|11904.5|0
1733342100000|2024-12-04 19:55:00|11918.7|11906.7|11918.6|11906.6|11920.7|11908.7|11918.5|11906.5|0
1733342400000|2024-12-04 20:00:00|11920.7|11908.7|11920.8|11908.8|11920.8|11908.8|11918.5|11906.5|0
1733342700000|2024-12-04 20:05:00|11922.9|11910.9|11923|11911|11923|11911|11920.8|11908.8|0
1733343000000|2024-12-04 20:10:00|11923.1|11911.1|11920.9|11908.9|11923.1|11911.1|11920.9|11908.9|0
1733343300000|2024-12-04 20:15:00|11923|11911|11925.2|11913.2|11925.2|11913.2|11923|11911|0
1733343600000|2024-12-04 20:20:00|11925.1|11913.1|11925.1|11913.1|11927.3|11915.3|11925.1|11913.1|0
1733343900000|2024-12-04 20:25:00|11927.2|11915.2|11918.8|11906.8|11927.3|11915.3|11916.7|11904.7|0
1733344200000|2024-12-04 20:30:00|11918.7|11906.7|11920.9|11908.9|11920.9|11908.9|11918.7|11906.7|0
1733344500000|2024-12-04 20:35:00|11922|11910|11921|11909|11923.2|11911.2|11918.9|11906.9|0
1733344800000|2024-12-04 20:40:00|11921.1|11909.1|11916.9|11904.9|11921.1|11909.1|11914.7|11902.7|0
1733345100000|2024-12-04 20:45:00|11919|11907|11921.2|11909.2|11921.2|11909.2|11918.9|11906.9|0
1733345400000|2024-12-04 20:50:00|11921.6|11909.6|11923.6|11911.6|11925.8|11913.8|11921.6|11909.6|0
1733345700000|2024-12-04 20:55:00|11923.7|11911.7|11919.4|11907.4|11923.7|11911.7|11915.1|11903.1|0
1733346000000|2024-12-04 21:00:00|11922.8|11910.8|11918.5|11906.5|11923.2|11911.2|11918.1|11906.1|0
1733346300000|2024-12-04 21:05:00|11918.3|11906.3|11920.3|11908.3|11920.3|11908.3|11918.1|11906.1|0
1733346600000|2024-12-04 21:10:00|11919.9|11907.9|11918.1|11906.1|11920.3|11908.3|11918.1|11906.1|0
1733346900000|2024-12-04 21:15:00|11917.7|11905.7|11918.5|11906.5|11919|11907|11917.2|11905.2|0
1733347200000|2024-12-04 21:20:00|11918.1|11906.1|11918.5|11906.5|11919|11907|11918.1|11906.1|0
1733347500000|2024-12-04 21:25:00|11918.7|11906.7|11917.5|11905.5|11918.8|11906.8|11917.5|11905.5|0
1733347800000|2024-12-04 21:30:00|11917.9|11905.9|11917|11905|11918.3|11906.3|11916.6|11904.6|0
1733348100000|2024-12-04 21:35:00|11917.2|11905.2|11917.5|11905.5|11917.9|11905.9|11917.2|11905.2|0
1733348400000|2024-12-04 21:40:00|11917.7|11905.7|11917.5|11905.5|11917.9|11905.9|11917.5|11905.5|0
1733348700000|2024-12-04 21:45:00|11917.4|11905.4|11917.4|11905.4|11917.9|11905.9|11915.7|11903.7|0
1733349000000|2024-12-04 21:50:00|11917.3|11905.3|11917.8|11905.8|11918.7|11906.7|11916.9|11904.9|0
1733349300000|2024-12-04 21:55:00|11918|11906|11917.6|11905.6|11919.1|11907.1|11916.7|11904.7|0
1733349600000|2024-12-04 22:00:00|11917.1|11905.1|11917.1|11905.1|11917.4|11905.4|11916.9|11904.9|0
1733349900000|2024-12-04 22:05:00|11917.2|11905.2|11917.8|11905.8|11918|11906|11917.2|11905.2|0
1733350200000|2024-12-04 22:10:00|11918.4|11906.4|11918.9|11906.9|11918.9|11906.9|11918.2|11906.2|0
1733350500000|2024-12-04 22:15:00|11919.1|11907.1|11919.9|11907.9|11920.8|11908.8|11918.4|11906.4|0
1733350800000|2024-12-04 22:20:00|11920.5|11908.5|11920.1|11908.1|11920.5|11908.5|11919.9|11907.9|0
1733351100000|2024-12-04 22:25:00|11919.9|11907.9|11920.1|11908.1|11920.1|11908.1|11919.9|11907.9|0
1733351400000|2024-12-04 22:30:00|11919.9|11907.9|11919.9|11907.9|11920.3|11908.3|11919.9|11907.9|0
1733351700000|2024-12-04 22:35:00|11919.7|11907.7|11919.9|11907.9|11919.9|11907.9|11919.4|11907.4|0
1733352000000|2024-12-04 22:40:00|11919.7|11907.7|11919.7|11907.7|11919.9|11907.9|11919.4|11907.4|0
1733352300000|2024-12-04 22:45:00|11919.4|11907.4|11919.7|11907.7|11919.9|11907.9|11919.4|11907.4|0
1733352600000|2024-12-04 22:50:00|11919.4|11907.4|11919.2|11907.2|11919.4|11907.4|11919|11907|0
1733352900000|2024-12-04 22:55:00|11919.4|11907.4|11919|11907|11919.4|11907.4|11919|11907|0
1733353200000|2024-12-04 23:00:00|11918.9|11906.9|11916.2|11904.2|11918.9|11906.9|11913.6|11901.6|0
1733353500000|2024-12-04 23:05:00|11916.4|11904.4|11917|11905|11917|11905|11915.3|11903.3|0
1733353800000|2024-12-04 23:10:00|11917.3|11905.3|11917.5|11905.5|11917.7|11905.7|11915.7|11903.7|0
1733354100000|2024-12-04 23:15:00|11917.9|11905.9|11918.4|11906.4|11919.2|11907.2|11917.5|11905.5|0
1733354400000|2024-12-04 23:20:00|11918.6|11906.6|11919.2|11907.2|11920.1|11908.1|11917.9|11905.9|0
1733354700000|2024-12-04 23:25:00|11918.8|11906.8|11917.5|11905.5|11919.2|11907.2|11917|11905|0
1733355000000|2024-12-04 23:30:00|11918.4|11906.4|11918.4|11906.4|11918.6|11906.6|11917.9|11905.9|0
1733355300000|2024-12-04 23:35:00|11918.3|11906.3|11915.7|11903.7|11918.4|11906.4|11915.7|11903.7|0
1733355600000|2024-12-04 23:40:00|11916|11904|11917|11905|11917.7|11905.7|11915.3|11903.3|0
1733355900000|2024-12-04 23:45:00|11917.3|11905.3|11917.9|11905.9|11918.8|11906.8|11917|11905|0
1733356200000|2024-12-04 23:50:00|11917.5|11905.5|11917.9|11905.9|11918.6|11906.6|11917|11905|0
1733356500000|2024-12-04 23:55:00|11918.1|11906.1|11915.7|11903.7|11918.4|11906.4|11915.3|11903.3|0
1733356800000|2024-12-05 00:00:00|11915.5|11903.5|11914|11902|11915.5|11903.5|11913.1|11901.1|0
1733357100000|2024-12-05 00:05:00|11913.8|11901.8|11913.6|11901.6|11914.4|11902.4|11913.1|11901.1|0
1733357400000|2024-12-05 00:10:00|11914|11902|11913.6|11901.6|11914.9|11902.9|11912.7|11900.7|0
1733357700000|2024-12-05 00:15:00|11913.8|11901.8|11916.5|11904.5|11922.9|11910.9|11913.1|11901.1|0
1733358000000|2024-12-05 00:20:00|11918.6|11906.6|11916.5|11904.5|11918.7|11906.7|11916.5|11904.5|0
1733358300000|2024-12-05 00:25:00|11914.4|11902.4|11912.3|11900.3|11915.5|11903.5|11912.3|11900.3|0
1733358600000|2024-12-05 00:30:00|11914.4|11902.4|11916.5|11904.5|11916.5|11904.5|11914.4|11902.4|0
1733358900000|2024-12-05 00:35:00|11917.6|11905.6|11916.5|11904.5|11918.6|11906.6|11914.4|11902.4|0
1733359200000|2024-12-05 00:40:00|11915.4|11903.4|11916.5|11904.5|11916.5|11904.5|11915.4|11903.4|0
1733359500000|2024-12-05 00:45:00|11914.4|11902.4|11916.5|11904.5|11916.5|11904.5|11914.4|11902.4|0
1733359800000|2024-12-05 00:50:00|11916.4|11904.4|11916.5|11904.5|11916.5|11904.5|11914.3|11902.3|0
1733360100000|2024-12-05 00:55:00|11915.4|11903.4|11914.3|11902.3|11915.4|11903.4|11914.3|11902.3|0
1733360400000|2024-12-05 01:00:00|11912.2|11900.2|11911.1|11899.1|11912.2|11900.2|11908|11896|0
1733360700000|2024-12-05 01:05:00|11911.2|11899.2|11912.3|11900.3|11912.3|11900.3|11908|11896|0
1733361000000|2024-12-05 01:10:00|11911.2|11899.2|11911.2|11899.2|11912.3|11900.3|11910.1|11898.1|0
1733361300000|2024-12-05 01:15:00|11912.3|11900.3|11910.1|11898.1|11912.3|11900.3|11908.1|11896.1|0
1733361600000|2024-12-05 01:20:00|11910.2|11898.2|11912.4|11900.4|11912.4|11900.4|11908.1|11896.1|0
1733361900000|2024-12-05 01:25:00|11912.3|11900.3|11913.4|11901.4|11914.5|11902.5|11912.3|11900.3|0
1733362200000|2024-12-05 01:30:00|11912.3|11900.3|11918.7|11906.7|11918.7|11906.7|11912.3|11900.3|0
1733362500000|2024-12-05 01:35:00|11917.6|11905.6|11923|11911|11923|11911|11916.6|11904.6|0
1733362800000|2024-12-05 01:40:00|11922.9|11910.9|11920.9|11908.9|11923|11911|11920.8|11908.8|0
1733363100000|2024-12-05 01:45:00|11918.8|11906.8|11918.8|11906.8|11919.8|11907.8|11918.7|11906.7|0
1733363400000|2024-12-05 01:50:00|11918.7|11906.7|11916.6|11904.6|11918.7|11906.7|11916.6|11904.6|0
1733363700000|2024-12-05 01:55:00|11916.7|11904.7|11916.6|11904.6|11916.7|11904.7|11912.4|11900.4|0
1733364000000|2024-12-05 02:00:00|11915.6|11903.6|11917.7|11905.7|11917.7|11905.7|11912.3|11900.3|0
1733364300000|2024-12-05 02:05:00|11916.6|11904.6|11920.8|11908.8|11920.9|11908.9|11916.6|11904.6|0
1733364600000|2024-12-05 02:10:00|11919.8|11907.8|11920.8|11908.8|11920.8|11908.8|11919.8|11907.8|0
1733364900000|2024-12-05 02:15:00|11920.9|11908.9|11923|11911|11925.1|11913.1|11920.8|11908.8|0
1733365200000|2024-12-05 02:20:00|11925.1|11913.1|11923|11911|11925.1|11913.1|11920.9|11908.9|0
1733365500000|2024-12-05 02:25:00|11922.9|11910.9|11923|11911|11923|11911|11922.9|11910.9|0
1733365800000|2024-12-05 02:30:00|11925.1|11913.1|11925.1|11913.1|11927.2|11915.2|11925.1|11913.1|0
1733366100000|2024-12-05 02:35:00|11924|11912|11925.1|11913.1|11925.1|11913.1|11924|11912|0
1733366400000|2024-12-05 02:40:00|11927.2|11915.2|11927.2|11915.2|11927.3|11915.3|11926.1|11914.1|0
1733366700000|2024-12-05 02:45:00|11925.1|11913.1|11919.7|11907.7|11925.1|11913.1|11919.7|11907.7|0
1733367000000|2024-12-05 02:50:00|11918.7|11906.7|11921.8|11909.8|11922.9|11910.9|11918.6|11906.6|0
1733367300000|2024-12-05 02:55:00|11920.8|11908.8|11918.6|11906.6|11920.8|11908.8|11918.6|11906.6|0
1733367600000|2024-12-05 03:00:00|11918.6|11906.6|11915.4|11903.4|11918.6|11906.6|11915.4|11903.4|0
1733367900000|2024-12-05 03:05:00|11916.4|11904.4|11920.8|11908.8|11922.9|11910.9|11915.4|11903.4|0
1733368200000|2024-12-05 03:10:00|11921.8|11909.8|11920.8|11908.8|11921.8|11909.8|11920.7|11908.7|0
1733368800000|2024-12-05 03:20:00|11918.7|11906.7|11917.6|11905.6|11918.7|11906.7|11915.5|11903.5|0
1733369100000|2024-12-05 03:25:00|11917.7|11905.7|11920.8|11908.8|11920.8|11908.8|11917.7|11905.7|0
1733369400000|2024-12-05 03:30:00|11923|11911|11922.9|11910.9|11923|11911|11922.9|11910.9|0
1733369700000|2024-12-05 03:35:00|11921.9|11909.9|11920.8|11908.8|11921.9|11909.9|11920.8|11908.8|0
1733370000000|2024-12-05 03:40:00|11921.9|11909.9|11925.1|11913.1|11925.1|11913.1|11921.9|11909.9|0
1733370300000|2024-12-05 03:45:00|11927.2|11915.2|11927.2|11915.2|11927.2|11915.2|11927.2|11915.2|0
1733370600000|2024-12-05 03:50:00|11925.1|11913.1|11927.2|11915.2|11927.2|11915.2|11925.1|11913.1|0
1733370900000|2024-12-05 03:55:00|11926.1|11914.1|11925.1|11913.1|11926.1|11914.1|11925.1|11913.1|0
1733371200000|2024-12-05 04:00:00|11924|11912|11922.9|11910.9|11925.1|11913.1|11922.9|11910.9|0
1733371500000|2024-12-05 04:05:00|11923|11911|11922.9|11910.9|11925.1|11913.1|11922.9|11910.9|0
1733371800000|2024-12-05 04:10:00|11921.9|11909.9|11919.7|11907.7|11921.9|11909.9|11919.7|11907.7|0
1733372100000|2024-12-05 04:15:00|11920.8|11908.8|11918.7|11906.7|11920.8|11908.8|11918.7|11906.7|0
1733372400000|2024-12-05 04:20:00|11919.7|11907.7|11918.7|11906.7|11920.8|11908.8|11918.7|11906.7|0
1733372700000|2024-12-05 04:25:00|11919.7|11907.7|11918.7|11906.7|11920.8|11908.8|11918.6|11906.6|0
1733373000000|2024-12-05 04:30:00|11918.6|11906.6|11914.4|11902.4|11918.7|11906.7|11914.4|11902.4|0
1733373300000|2024-12-05 04:35:00|11912.3|11900.3|11914.1|11902.1|11914.4|11902.4|11912.3|11900.3|0
1733373600000|2024-12-05 04:40:00|11914|11902|11915.1|11903.1|11915.1|11903.1|11911.9|11899.9|0
1733373900000|2024-12-05 04:45:00|11914.1|11902.1|11914.1|11902.1|11915.2|11903.2|11914.1|11902.1|0
1733374200000|2024-12-05 04:50:00|11916.2|11904.2|11916.3|11904.3|11916.3|11904.3|11916.2|11904.2|0
1733374500000|2024-12-05 04:55:00|11915.2|11903.2|11914.1|11902.1|11915.2|11903.2|11914.1|11902.1|0
1733374800000|2024-12-05 05:00:00|11915.2|11903.2|11916.2|11904.2|11916.3|11904.3|11914.1|11902.1|0
1733375100000|2024-12-05 05:05:00|11916.3|11904.3|11916.2|11904.2|11916.3|11904.3|11916.2|11904.2|0
1733375400000|2024-12-05 05:10:00|11916.3|11904.3|11916.3|11904.3|11916.3|11904.3|11916.2|11904.2|0
1733375700000|2024-12-05 05:15:00|11918.4|11906.4|11916.3|11904.3|11918.4|11906.4|11916.3|11904.3|0
1733376300000|2024-12-05 05:25:00|11914.2|11902.2|11912|11900|11914.2|11902.2|11912|11900|0
1733376600000|2024-12-05 05:30:00|11914.2|11902.2|11915.3|11903.3|11915.3|11903.3|11912|11900|0
1733376900000|2024-12-05 05:35:00|11914.2|11902.2|11915.2|11903.2|11916.2|11904.2|11914.2|11902.2|0
1733377200000|2024-12-05 05:40:00|11914.1|11902.1|11912|11900|11915.2|11903.2|11911|11899|0
1733377500000|2024-12-05 05:45:00|11910.9|11898.9|11915.2|11903.2|11916.2|11904.2|11910.9|11898.9|0
1733377800000|2024-12-05 05:50:00|11913|11901|11919.4|11907.4|11919.4|11907.4|11913|11901|0
1733378100000|2024-12-05 05:55:00|11920.5|11908.5|11925.8|11913.8|11925.8|11913.8|11920.5|11908.5|0
1733378400000|2024-12-05 06:00:00|11928|11916|11924.7|11912.7|11928|11916|11923.7|11911.7|0
1733378700000|2024-12-05 06:05:00|11923.7|11911.7|11925.8|11913.8|11925.8|11913.8|11923.7|11911.7|0
1733379000000|2024-12-05 06:10:00|11927.9|11915.9|11921.6|11909.6|11927.9|11915.9|11920.5|11908.5|0
1733379300000|2024-12-05 06:15:00|11920.5|11908.5|11921.6|11909.6|11923.7|11911.7|11920.5|11908.5|0
1733379600000|2024-12-05 06:20:00|11923.7|11911.7|11920.4|11908.4|11925.8|11913.8|11920.4|11908.4|0
1733379900000|2024-12-05 06:25:00|11919.4|11907.4|11921.5|11909.5|11921.5|11909.5|11918.3|11906.3|0
1733380200000|2024-12-05 06:30:00|11920.4|11908.4|11922.6|11910.6|11922.6|11910.6|11918.3|11906.3|0
1733380500000|2024-12-05 06:35:00|11923.6|11911.6|11921.5|11909.5|11924.7|11912.7|11921.5|11909.5|0
1733380800000|2024-12-05 06:40:00|11919.4|11907.4|11921.6|11909.6|11921.6|11909.6|11917.4|11905.4|0
1733381100000|2024-12-05 06:45:00|11922.7|11910.7|11919.5|11907.5|11923.7|11911.7|11919.5|11907.5|0
1733381400000|2024-12-05 06:50:00|11918.4|11906.4|11917.4|11905.4|11919.5|11907.5|11915.2|11903.2|0
1733381700000|2024-12-05 06:55:00|11918.4|11906.4|11919.5|11907.5|11921.6|11909.6|11917.3|11905.3|0
1733382000000|2024-12-05 07:00:00|11918.4|11906.4|11918.7|11913.7|11921.7|11916.7|11900.2|11895.2|37
1733382300000|2024-12-05 07:05:00|11918.2|11913.2|11917.2|11912.2|11919.7|11914.7|11917.2|11912.2|1
1733382600000|2024-12-05 07:10:00|11917.7|11912.7|11917.2|11912.2|11921.7|11916.7|11916.7|11911.7|1
1733382900000|2024-12-05 07:15:00|11917.7|11912.7|11922.2|11917.2|11922.2|11917.2|11916.7|11911.7|4
1733383200000|2024-12-05 07:20:00|11922.7|11917.7|11922.7|11917.7|11923.2|11918.2|11919.7|11914.7|1
1733383500000|2024-12-05 07:25:00|11923.2|11918.2|11925.7|11920.7|11926.2|11921.2|11923.2|11918.2|2
1733383800000|2024-12-05 07:30:00|11926.2|11921.2|11927.2|11922.2|11930.7|11925.7|11926.2|11921.2|11
1733384100000|2024-12-05 07:35:00|11925.2|11920.2|11927.2|11922.2|11927.2|11922.2|11920.7|11915.7|3
1733384400000|2024-12-05 07:40:00|11926.7|11921.7|11932.2|11927.2|11939.2|11934.2|11926.2|11921.2|46
1733384700000|2024-12-05 07:45:00|11932.7|11927.7|11938.7|11933.7|11939.7|11934.7|11932.7|11927.7|13
1733385000000|2024-12-05 07:50:00|11940.7|11935.7|11944.7|11939.7|11945.7|11940.7|11936.2|11931.2|24
1733385300000|2024-12-05 07:55:00|11943.7|11938.7|11935.7|11930.7|11951.7|11946.7|11934.7|11929.7|51
1733385600000|2024-12-05 08:00:00|11937.7|11932.7|11977.2|11972.2|11977.2|11972.2|11937.7|11932.7|381
1733385900000|2024-12-05 08:05:00|11978.2|11973.2|11987.2|11982.2|11992.2|11987.2|11969.7|11964.7|204
1733386200000|2024-12-05 08:10:00|11986.7|11981.7|11992.2|11987.2|11993.2|11988.2|11976.2|11971.2|130
1733386500000|2024-12-05 08:15:00|11991.7|11986.7|12004.2|11999.2|12010.7|12005.7|11989.2|11984.2|138
1733386800000|2024-12-05 08:20:00|12004.7|11999.7|12028.2|12023.2|12029.2|12024.2|12000.2|11995.2|124
1733387100000|2024-12-05 08:25:00|12027.7|12022.7|12030.2|12025.2|12036.2|12031.2|12026.7|12021.7|137
1733387400000|2024-12-05 08:30:00|12030.7|12025.7|12035.2|12030.2|12035.2|12030.2|12027.2|12022.2|139
1733387700000|2024-12-05 08:35:00|12037.2|12032.2|12046.2|12041.2|12047.2|12042.2|12034.2|12029.2|54
1733388000000|2024-12-05 08:40:00|12046.7|12041.7|12039.7|12034.7|12048.7|12043.7|12038.2|12033.2|73
1733388300000|2024-12-05 08:45:00|12040.2|12035.2|12047.7|12042.7|12047.7|12042.7|12036.2|12031.2|83
1733388600000|2024-12-05 08:50:00|12048.2|12043.2|12050.7|12045.7|12056.2|12051.2|12047.7|12042.7|70
1733388900000|2024-12-05 08:55:00|12050.2|12045.2|12060.7|12055.7|12061.7|12056.7|12050.2|12045.2|221
1733389200000|2024-12-05 09:00:00|12060.2|12055.2|12070.2|12065.2|12072.2|12067.2|12060.2|12055.2|146
1733389500000|2024-12-05 09:05:00|12070.7|12065.7|12055.2|12050.2|12075.2|12070.2|12052.7|12047.7|96
1733389800000|2024-12-05 09:10:00|12054.7|12049.7|12061.2|12056.2|12062.7|12057.7|12054.2|12049.2|79
1733390100000|2024-12-05 09:15:00|12061.7|12056.7|12072.7|12067.7|12072.7|12067.7|12059.7|12054.7|32
1733390400000|2024-12-05 09:20:00|12072.2|12067.2|12069.2|12064.2|12078.2|12073.2|12068.7|12063.7|84
1733390700000|2024-12-05 09:25:00|12069.7|12064.7|12064.7|12059.7|12071.7|12066.7|12059.7|12054.7|59
1733391000000|2024-12-05 09:30:00|12065.2|12060.2|12053.7|12048.7|12066.7|12061.7|12053.2|12048.2|58
1733391300000|2024-12-05 09:35:00|12054.2|12049.2|12055.7|12050.7|12059.7|12054.7|12050.7|12045.7|59
1733391600000|2024-12-05 09:40:00|12056.2|12051.2|12051.7|12046.7|12056.7|12051.7|12046.7|12041.7|71
1733391900000|2024-12-05 09:45:00|12052.2|12047.2|12043.7|12038.7|12052.7|12047.7|12038.2|12033.2|34
1733392200000|2024-12-05 09:50:00|12044.2|12039.2|12045.2|12040.2|12047.2|12042.2|12040.2|12035.2|32
1733392500000|2024-12-05 09:55:00|12044.7|12039.7|12051.7|12046.7|12053.7|12048.7|12043.7|12038.7|58
1733392800000|2024-12-05 10:00:00|12052.2|12047.2|12068.7|12063.7|12069.7|12064.7|12051.7|12046.7|56
1733393100000|2024-12-05 10:05:00|12069.2|12064.2|12076.2|12071.2|12077.2|12072.2|12068.7|12063.7|35
1733393400000|2024-12-05 10:10:00|12076.7|12071.7|12088.7|12083.7|12088.7|12083.7|12075.7|12070.7|70
1733393700000|2024-12-05 10:15:00|12087.7|12082.7|12082.7|12077.7|12088.7|12083.7|12080.2|12075.2|35
1733394000000|2024-12-05 10:20:00|12082.2|12077.2|12080.7|12075.7|12084.7|12079.7|12080.2|12075.2|66
1733394300000|2024-12-05 10:25:00|12080.2|12075.2|12077.7|12072.7|12082.7|12077.7|12074.2|12069.2|65
1733394600000|2024-12-05 10:30:00|12077.2|12072.2|12092.7|12087.7|12093.2|12088.2|12075.2|12070.2|50
1733394900000|2024-12-05 10:35:00|12093.2|12088.2|12090.2|12085.2|12093.2|12088.2|12087.2|12082.2|36
1733395200000|2024-12-05 10:40:00|12092.2|12087.2|12075.7|12070.7|12094.2|12089.2|12075.2|12070.2|108
1733395500000|2024-12-05 10:45:00|12075.2|12070.2|12074.2|12069.2|12080.2|12075.2|12069.7|12064.7|126
1733395800000|2024-12-05 10:50:00|12074.7|12069.7|12070.7|12065.7|12076.7|12071.7|12068.7|12063.7|35
1733396100000|2024-12-05 10:55:00|12071.7|12066.7|12066.7|12061.7|12080.2|12075.2|12066.7|12061.7|51
1733396400000|2024-12-05 11:00:00|12067.2|12062.2|12075.7|12070.7|12077.7|12072.7|12062.7|12057.7|53
1733396700000|2024-12-05 11:05:00|12075.2|12070.2|12066.2|12061.2|12075.2|12070.2|12064.7|12059.7|30
1733397000000|2024-12-05 11:10:00|12065.7|12060.7|12069.7|12064.7|12071.7|12066.7|12064.7|12059.7|122
1733397300000|2024-12-05 11:15:00|12069.2|12064.2|12075.2|12070.2|12076.2|12071.2|12068.7|12063.7|37
1733397600000|2024-12-05 11:20:00|12074.7|12069.7|12075.7|12070.7|12075.7|12070.7|12071.7|12066.7|23
1733397900000|2024-12-05 11:25:00|12075.2|12070.2|12080.7|12075.7|12082.7|12077.7|12075.2|12070.2|49
1733398200000|2024-12-05 11:30:00|12080.2|12075.2|12085.7|12080.7|12087.2|12082.2|12074.7|12069.7|61
1733398500000|2024-12-05 11:35:00|12085.2|12080.2|12080.7|12075.7|12087.2|12082.2|12079.7|12074.7|17
1733398800000|2024-12-05 11:40:00|12081.2|12076.2|12086.7|12081.7|12087.7|12082.7|12080.7|12075.7|26
1733399100000|2024-12-05 11:45:00|12087.2|12082.2|12084.2|12079.2|12088.7|12083.7|12081.7|12076.7|35
1733399400000|2024-12-05 11:50:00|12084.7|12079.7|12085.2|12080.2|12089.7|12084.7|12081.7|12076.7|21
1733399700000|2024-12-05 11:55:00|12084.7|12079.7|12079.2|12074.2|12087.7|12082.7|12077.2|12072.2|19
1733400000000|2024-12-05 12:00:00|12078.7|12073.7|12081.7|12076.7|12084.7|12079.7|12076.7|12071.7|28
1733400300000|2024-12-05 12:05:00|12081.2|12076.2|12079.2|12074.2|12083.7|12078.7|12076.7|12071.7|23
1733400600000|2024-12-05 12:10:00|12078.7|12073.7|12085.7|12080.7|12086.2|12081.2|12077.7|12072.7|67
1733400900000|2024-12-05 12:15:00|12084.7|12079.7|12072.7|12067.7|12084.7|12079.7|12071.7|12066.7|29
1733401200000|2024-12-05 12:20:00|12072.2|12067.2|12067.7|12062.7|12075.2|12070.2|12066.7|12061.7|15
1733401500000|2024-12-05 12:25:00|12068.2|12063.2|12069.7|12064.7|12072.7|12067.7|12066.7|12061.7|54
1733401800000|2024-12-05 12:30:00|12069.2|12064.2|12070.7|12065.7|12072.7|12067.7|12066.2|12061.2|34
1733402100000|2024-12-05 12:35:00|12070.2|12065.2|12073.2|12068.2|12075.7|12070.7|12069.7|12064.7|35
1733402400000|2024-12-05 12:40:00|12072.3|12067.3|12079.8|12074.8|12080.8|12075.8|12071.8|12066.8|40
1733402700000|2024-12-05 12:45:00|12079.3|12074.3|12069.8|12064.8|12081.3|12076.3|12069.8|12064.8|53
1733403000000|2024-12-05 12:50:00|12070.8|12065.8|12071.3|12066.3|12077.8|12072.8|12070.8|12065.8|27
1733403300000|2024-12-05 12:55:00|12071.8|12066.8|12065.8|12060.8|12076.3|12071.3|12065.8|12060.8|56
1733403600000|2024-12-05 13:00:00|12065.3|12060.3|12062.8|12057.8|12067.8|12062.8|12062.3|12057.3|151
1733403900000|2024-12-05 13:05:00|12062.3|12057.3|12057.3|12052.3|12064.8|12059.8|12055.8|12050.8|37
1733404200000|2024-12-05 13:10:00|12056.8|12051.8|12046.8|12041.8|12057.8|12052.8|12045.8|12040.8|124
1733404500000|2024-12-05 13:15:00|12046.3|12041.3|12045.8|12040.8|12047.3|12042.3|12038.8|12033.8|32
1733404800000|2024-12-05 13:20:00|12045.3|12040.3|12049.8|12044.8|12052.8|12047.8|12043.8|12038.8|32
1733405100000|2024-12-05 13:25:00|12049.3|12044.3|12041.8|12036.8|12049.3|12044.3|12039.3|12034.3|30
1733405400000|2024-12-05 13:30:00|12041.3|12036.3|12054.8|12049.8|12055.8|12050.8|12040.8|12035.8|99
1733405700000|2024-12-05 13:35:00|12054.3|12049.3|12058.8|12053.8|12059.8|12054.8|12051.8|12046.8|45
1733406000000|2024-12-05 13:40:00|12058.3|12053.3|12059.8|12054.8|12060.3|12055.3|12050.8|12045.8|32
1733406300000|2024-12-05 13:45:00|12059.3|12054.3|12062.3|12057.3|12070.8|12065.8|12056.8|12051.8|79
1733406600000|2024-12-05 13:50:00|12060.8|12055.8|12065.3|12060.3|12070.3|12065.3|12057.8|12052.8|49
1733406900000|2024-12-05 13:55:00|12065.8|12060.8|12073.8|12068.8|12073.8|12068.8|12062.8|12057.8|70
1733407200000|2024-12-05 14:00:00|12074.8|12069.8|12066.3|12061.3|12080.8|12075.8|12062.3|12057.3|94
1733407500000|2024-12-05 14:05:00|12065.8|12060.8|12078.8|12073.8|12079.8|12074.8|12065.8|12060.8|142
1733407800000|2024-12-05 14:10:00|12079.3|12074.3|12079.3|12074.3|12087.3|12082.3|12079.3|12074.3|94
1733408100000|2024-12-05 14:15:00|12080.8|12075.8|12087.3|12082.3|12090.3|12085.3|12079.3|12074.3|115
1733408400000|2024-12-05 14:20:00|12088.8|12083.8|12083.8|12078.8|12089.8|12084.8|12081.3|12076.3|46
1733408700000|2024-12-05 14:25:00|12083.3|12078.3|12081.8|12076.8|12087.3|12082.3|12079.3|12074.3|72
1733409000000|2024-12-05 14:30:00|12082.3|12077.3|12081.3|12076.3|12086.8|12081.8|12076.8|12071.8|98
1733409300000|2024-12-05 14:35:00|12081.8|12076.8|12092.8|12087.8|12093.3|12088.3|12079.3|12074.3|118
1733409600000|2024-12-05 14:40:00|12093.8|12088.8|12095.8|12090.8|12100.8|12095.8|12092.8|12087.8|92
1733409900000|2024-12-05 14:45:00|12096.3|12091.3|12101.3|12096.3|12102.3|12097.3|12089.3|12084.3|101
1733410200000|2024-12-05 14:50:00|12101.8|12096.8|12098.8|12093.8|12103.3|12098.3|12092.8|12087.8|225
1733410500000|2024-12-05 14:55:00|12098.3|12093.3|12109.8|12104.8|12110.8|12105.8|12095.8|12090.8|119
1733410800000|2024-12-05 15:00:00|12110.3|12105.3|12118.8|12113.8|12129.3|12124.3|12109.8|12104.8|128
1733411100000|2024-12-05 15:05:00|12118.3|12113.3|12111.3|12106.3|12120.8|12115.8|12108.3|12103.3|47
1733411400000|2024-12-05 15:10:00|12111.4|12106.4|12111.9|12106.9|12114.4|12109.4|12104.9|12099.9|50
1733411700000|2024-12-05 15:15:00|12111.4|12106.4|12116.4|12111.4|12117.4|12112.4|12105.9|12100.9|74
1733412000000|2024-12-05 15:20:00|12116.9|12111.9|12111.9|12106.9|12119.9|12114.9|12111.9|12106.9|42
1733412300000|2024-12-05 15:25:00|12111.4|12106.4|12095.9|12090.9|12111.4|12106.4|12094.4|12089.4|64
1733412600000|2024-12-05 15:30:00|12096.4|12091.4|12111.9|12106.9|12111.9|12106.9|12095.4|12090.4|103
1733412900000|2024-12-05 15:35:00|12111.4|12106.4|12109.9|12104.9|12115.9|12110.9|12103.4|12098.4|86
1733413200000|2024-12-05 15:40:00|12110.9|12105.9|12113.9|12108.9|12117.9|12112.9|12109.9|12104.9|62
1733413500000|2024-12-05 15:45:00|12113.4|12108.4|12119.9|12114.9|12122.9|12117.9|12113.4|12108.4|96
1733413800000|2024-12-05 15:50:00|12119.4|12114.4|12115.9|12110.9|12124.9|12119.9|12115.4|12110.4|73
1733414100000|2024-12-05 15:55:00|12116.4|12111.4|12113.9|12108.9|12119.9|12114.9|12112.9|12107.9|53
1733414400000|2024-12-05 16:00:00|12113.4|12108.4|12115.4|12110.4|12116.9|12111.9|12111.4|12106.4|75
1733414700000|2024-12-05 16:05:00|12115.9|12110.9|12118.9|12113.9|12119.9|12114.9|12112.4|12107.4|84
1733415000000|2024-12-05 16:10:00|12118.4|12113.4|12115.9|12110.9|12119.9|12114.9|12113.4|12108.4|102
1733415300000|2024-12-05 16:15:00|12115.4|12110.4|12112.4|12107.4|12115.9|12110.9|12108.4|12103.4|149
1733415600000|2024-12-05 16:20:00|12111.9|12106.9|12122.4|12117.4|12123.9|12118.9|12111.4|12106.4|215
1733415900000|2024-12-05 16:25:00|12122.9|12117.9|12132.9|12127.9|12132.9|12127.9|12117.4|12112.4|561
1733416200000|2024-12-05 16:30:00|12133.9|12126.9|12126.9|12119.9|12134.9|12128.9|12125.9|12119.9|322
1733416500000|2024-12-05 16:35:00|12125.9|12120.9|12120.9|12114.9|12129.9|12123.9|12119.9|12112.9|174
1733416800000|2024-12-05 16:40:00|12121.9|12115.9|12124.9|12117.9|12125.9|12118.9|12117.9|12111.9|34
1733417100000|2024-12-05 16:45:00|12125.9|12118.9|12131.9|12125.9|12131.9|12125.9|12124.9|12117.9|63
1733417400000|2024-12-05 16:50:00|12130.9|12124.9|12130.9|12123.9|12134.9|12127.9|12129.9|12123.9|42
1733417700000|2024-12-05 16:55:00|12129.9|12124.9|12131.9|12124.9|12133.9|12126.9|12129.9|12122.9|16
1733418000000|2024-12-05 17:00:00|12130.9|12125.9|12133.9|12127.9|12134.9|12128.9|12130.9|12124.9|49
1733418300000|2024-12-05 17:05:00|12134.9|12128.9|12134.9|12128.9|12139.9|12132.9|12133.9|12127.9|45
1733418600000|2024-12-05 17:10:00|12135.9|12127.9|12133.9|12126.9|12135.9|12127.9|12130.9|12124.9|14
1733418900000|2024-12-05 17:15:00|12132.9|12127.9|12133.9|12126.9|12134.9|12127.9|12131.9|12124.9|14
1733419200000|2024-12-05 17:20:00|12134.9|12127.9|12129.9|12123.9|12134.9|12127.9|12129.9|12123.9|15
1733419500000|2024-12-05 17:25:00|12130.9|12124.9|12130.9|12123.9|12132.9|12125.9|12129.9|12123.9|17
1733419800000|2024-12-05 17:30:00|12129.9|12124.9|12130.9|12124.9|12130.9|12124.9|12129.9|12124.9|5
1733420100000|2024-12-05 17:35:00|12129.9|12123.9|12129.9|12122.9|12130.9|12124.9|12128.9|12122.9|11
1733420400000|2024-12-05 17:40:00|12130.9|12123.9|12132.9|12125.9|12132.9|12125.9|12130.9|12123.9|5
1733420700000|2024-12-05 17:45:00|12133.9|12126.9|12134.9|12128.9|12134.9|12128.9|12132.9|12126.9|3
1733421000000|2024-12-05 17:50:00|12133.9|12127.9|12134.9|12127.9|12135.9|12128.9|12133.9|12127.9|15
1733421300000|2024-12-05 17:55:00|12133.9|12126.9|12133.9|12127.9|12136.9|12129.9|12131.9|12124.9|29
1733421600000|2024-12-05 18:00:00|12135.9|12126.9|12132.9|12125.9|12135.9|12126.9|12132.9|12125.9|2
1733421900000|2024-12-05 18:05:00|12131.9|12124.9|12130.9|12123.9|12133.9|12126.9|12130.9|12123.9|3
1733422200000|2024-12-05 18:10:00|12129.9|12122.9|12130.9|12124.9|12130.9|12124.9|12129.9|12122.9|5
1733422500000|2024-12-05 18:15:00|12131.9|12123.9|12123.9|12117.9|12131.9|12123.9|12123.9|12117.9|12
1733422800000|2024-12-05 18:20:00|12124.9|12119.9|12121.9|12114.9|12126.9|12119.9|12119.9|12113.9|14
1733423100000|2024-12-05 18:25:00|12120.9|12113.9|12121.9|12114.9|12125.9|12118.9|12119.9|12113.9|16
1733423400000|2024-12-05 18:30:00|12120.9|12113.9|12125.9|12118.9|12126.9|12119.9|12119.9|12113.9|3
1733423700000|2024-12-05 18:35:00|12126.9|12119.9|12134.4|12122.4|12136.9|12124.9|12123.9|12117.9|12
1733424000000|2024-12-05 18:40:00|12133.4|12121.4|12126.9|12117.9|12133.4|12121.4|12125.9|12114.9|14
1733424300000|2024-12-05 18:45:00|12124.9|12115.9|12121.9|12114.9|12124.9|12116.9|12120.9|12113.9|26
1733424600000|2024-12-05 18:50:00|12122.9|12115.9|12122.9|12112.9|12122.9|12115.9|12117.9|12111.9|22
1733424900000|2024-12-05 18:55:00|12121.9|12113.9|12122.9|12110.9|12122.9|12115.4|12116.9|12110.9|18
1733425200000|2024-12-05 19:00:00|12120.8|12108.8|12114.3|12102.3|12120.8|12108.8|12114.1|12102.1|0
1733425500000|2024-12-05 19:05:00|12116.4|12104.4|12121|12109|12121|12109|12114.2|12102.2|0
1733425800000|2024-12-05 19:10:00|12120.9|12108.9|12120.8|12108.8|12120.9|12108.9|12118.6|12106.6|0
1733426100000|2024-12-05 19:15:00|12120.9|12108.9|12120.9|12108.9|12123|12111|12120.8|12108.8|0
1733426400000|2024-12-05 19:20:00|12120.8|12108.8|12125.2|12113.2|12127.4|12115.4|12120.8|12108.8|0
1733426700000|2024-12-05 19:25:00|12123|12111|12116.4|12104.4|12123.1|12111.1|12116.4|12104.4|0
1733427000000|2024-12-05 19:30:00|12118.6|12106.6|12118.5|12106.5|12120.8|12108.8|12118.5|12106.5|0
1733427300000|2024-12-05 19:35:00|12118.6|12106.6|12120.8|12108.8|12120.8|12108.8|12118.6|12106.6|0
1733427600000|2024-12-05 19:40:00|12120.7|12108.7|12120.7|12108.7|12120.7|12108.7|12118.5|12106.5|0
1733427900000|2024-12-05 19:45:00|12122.9|12110.9|12120.9|12108.9|12122.9|12110.9|12118.7|12106.7|0
1733428200000|2024-12-05 19:50:00|12118.7|12106.7|12118.8|12106.8|12118.8|12106.8|12116.6|12104.6|0
1733428500000|2024-12-05 19:55:00|12118.7|12106.7|12118.8|12106.8|12121|12109|12118.7|12106.7|0
1733428800000|2024-12-05 20:00:00|12118.7|12106.7|12118.7|12106.7|12118.8|12106.8|12116.5|12104.5|0
1733429100000|2024-12-05 20:05:00|12118.8|12106.8|12123.1|12111.1|12123.1|12111.1|12118.7|12106.7|0
1733429400000|2024-12-05 20:10:00|12121|12109|12116.6|12104.6|12123.1|12111.1|12116.5|12104.5|0
1733429700000|2024-12-05 20:15:00|12118.7|12106.7|12116.6|12104.6|12118.7|12106.7|12114.3|12102.3|0
1733430000000|2024-12-05 20:20:00|12116.7|12104.7|12114.5|12102.5|12118.9|12106.9|12114.5|12102.5|0
1733430300000|2024-12-05 20:25:00|12112.4|12100.4|12112.2|12100.2|12114.5|12102.5|12110.1|12098.1|0
1733430600000|2024-12-05 20:30:00|12110.1|12098.1|12112.4|12100.4|12114.5|12102.5|12110.1|12098.1|0
1733430900000|2024-12-05 20:35:00|12113.5|12101.5|12114.6|12102.6|12116.8|12104.8|12112.4|12100.4|0
1733431200000|2024-12-05 20:40:00|12114.7|12102.7|12114.7|12102.7|12114.7|12102.7|12112.4|12100.4|0
1733431500000|2024-12-05 20:45:00|12114.4|12102.4|12112.1|12100.1|12116.5|12104.5|12110|12098|0
1733431800000|2024-12-05 20:50:00|12112.2|12100.2|12109.7|12097.7|12114.3|12102.3|12109.7|12097.7|0
1733432100000|2024-12-05 20:55:00|12109.8|12097.8|12109.7|12097.7|12111.9|12099.9|12107.4|12095.4|0
1733432400000|2024-12-05 21:00:00|12109|12097|12102.9|12090.9|12109.5|12097.5|12101.4|12089.4|0
1733432700000|2024-12-05 21:05:00|12103.1|12091.1|12100.3|12088.3|12104.7|12092.7|12099.9|12087.9|0
1733433000000|2024-12-05 21:10:00|12099.9|12087.9|12100.5|12088.5|12101|12089|12098.8|12086.8|0
1733433300000|2024-12-05 21:15:00|12100.1|12088.1|12097.5|12085.5|12101|12089|12096.1|12084.1|0
1733433600000|2024-12-05 21:20:00|12097.2|12085.2|12100.1|12088.1|12100.5|12088.5|12096.6|12084.6|0
1733433900000|2024-12-05 21:25:00|12100.3|12088.3|12103|12091|12103.8|12091.8|12100.1|12088.1|0
1733434200000|2024-12-05 21:30:00|12103.4|12091.4|12104.7|12092.7|12104.7|12092.7|12103|12091|0
1733434500000|2024-12-05 21:35:00|12104.3|12092.3|12103.8|12091.8|12104.3|12092.3|12103.4|12091.4|0
1733434800000|2024-12-05 21:40:00|12103.9|12091.9|12104.3|12092.3|12104.7|12092.7|12102.5|12090.5|0
1733435100000|2024-12-05 21:45:00|12104.5|12092.5|12103.4|12091.4|12104.7|12092.7|12103.4|12091.4|0
1733435400000|2024-12-05 21:50:00|12103|12091|12104.7|12092.7|12104.7|12092.7|12103|12091|0
1733435700000|2024-12-05 21:55:00|12104.3|12092.3|12104|12092|12104.4|12092.4|12103.5|12091.5|0
1733436000000|2024-12-05 22:00:00|12104.2|12092.2|12103.7|12091.7|12104.2|12092.2|12103.7|12091.7|0
1733436300000|2024-12-05 22:05:00|12104.2|12092.2|12103.7|12091.7|12104.2|12092.2|12103.7|12091.7|0
1733436600000|2024-12-05 22:10:00|12103.5|12091.5|12103.7|12091.7|12103.7|12091.7|12103.5|12091.5|0
1733436900000|2024-12-05 22:15:00|12103.3|12091.3|12102.9|12090.9|12103.7|12091.7|12102.6|12090.6|0
1733437200000|2024-12-05 22:20:00|12103.1|12091.1|12103.5|12091.5|12103.5|12091.5|12103.1|12091.1|0
1733437500000|2024-12-05 22:25:00|12102.9|12090.9|12102.4|12090.4|12103.7|12091.7|12101.5|12089.5|0
1733437800000|2024-12-05 22:30:00|12102.6|12090.6|12102.6|12090.6|12102.6|12090.6|12102.6|12090.6|0
1733438100000|2024-12-05 22:35:00|12103.1|12091.1|12103.3|12091.3|12103.5|12091.5|12103.1|12091.1|0
1733438400000|2024-12-05 22:40:00|12103.5|12091.5|12103.5|12091.5|12103.5|12091.5|12103.5|12091.5|0
1733439000000|2024-12-05 22:50:00|12103.3|12091.3|12103.5|12091.5|12103.7|12091.7|12103.3|12091.3|0
1733439300000|2024-12-05 22:55:00|12103.3|12091.3|12103.3|12091.3|12103.5|12091.5|12103.3|12091.3|0
1733439600000|2024-12-05 23:00:00|12103.2|12091.2|12098.5|12086.5|12104|12092|12098.5|12086.5|0
1733439900000|2024-12-05 23:05:00|12098.7|12086.7|12093.6|12081.6|12099.8|12087.8|12092.7|12080.7|0
1733440200000|2024-12-05 23:10:00|12093.2|12081.2|12098|12086|12100.2|12088.2|12093.2|12081.2|0
1733440500000|2024-12-05 23:15:00|12097.8|12085.8|12098.5|12086.5|12099.6|12087.6|12097.8|12085.8|0
1733440800000|2024-12-05 23:20:00|12098.9|12086.9|12099.3|12087.3|12099.8|12087.8|12098|12086|0
1733441100000|2024-12-05 23:25:00|12099.8|12087.8|12100.4|12088.4|12101.5|12089.5|12099.3|12087.3|0
1733441400000|2024-12-05 23:30:00|12100.8|12088.8|12102.5|12090.5|12102.5|12090.5|12100.8|12088.8|0
1733441700000|2024-12-05 23:35:00|12102.2|12090.2|12100.3|12088.3|12102.2|12090.2|12099.2|12087.2|0
1733442000000|2024-12-05 23:40:00|12100.5|12088.5|12101.1|12089.1|12101.6|12089.6|12100.5|12088.5|0
1733442300000|2024-12-05 23:45:00|12100.7|12088.7|12105.8|12093.8|12106.2|12094.2|12100.7|12088.7|0
1733442600000|2024-12-05 23:50:00|12106|12094|12106.2|12094.2|12106.2|12094.2|12105.3|12093.3|0
1733442900000|2024-12-05 23:55:00|12106|12094|12105.7|12093.7|12106.2|12094.2|12104.8|12092.8|0
1733443200000|2024-12-06 00:00:00|12105.5|12093.5|12102.7|12090.7|12105.7|12093.7|12102.3|12090.3|0
1733443500000|2024-12-06 00:05:00|12102.9|12090.9|12100.5|12088.5|12103.6|12091.6|12099.6|12087.6|0
1733443800000|2024-12-06 00:10:00|12100.7|12088.7|12103.1|12091.1|12103.5|12091.5|12100.5|12088.5|0
1733444100000|2024-12-06 00:15:00|12102.9|12090.9|12110.4|12098.4|12110.4|12098.4|12095.4|12083.4|0
1733444400000|2024-12-06 00:20:00|12112.5|12100.5|12110.3|12098.3|12112.5|12100.5|12110.3|12098.3|0
1733444700000|2024-12-06 00:25:00|12109.2|12097.2|12108.2|12096.2|12110.3|12098.3|12107.1|12095.1|0
1733445000000|2024-12-06 00:30:00|12110.4|12098.4|12108.2|12096.2|12110.4|12098.4|12108.2|12096.2|0
1733445300000|2024-12-06 00:35:00|12107.1|12095.1|12106.1|12094.1|12108.2|12096.2|12106|12094|0
1733445600000|2024-12-06 00:40:00|12106|12094|12106.1|12094.1|12106.1|12094.1|12103.9|12091.9|0
1733445900000|2024-12-06 00:45:00|12104|12092|12110.4|12098.4|12110.4|12098.4|12103.9|12091.9|0
1733446200000|2024-12-06 00:50:00|12109.3|12097.3|12106|12094|12110.4|12098.4|12106|12094|0
1733446500000|2024-12-06 00:55:00|12106.1|12094.1|12110.3|12098.3|12110.3|12098.3|12106.1|12094.1|0
1733446800000|2024-12-06 01:00:00|12108.2|12096.2|12110.3|12098.3|12110.3|12098.3|12106|12094|0
1733447100000|2024-12-06 01:05:00|12108.2|12096.2|12110.3|12098.3|12110.3|12098.3|12108.1|12096.1|0
1733447400000|2024-12-06 01:10:00|12112.5|12100.5|12110.3|12098.3|12112.5|12100.5|12110.3|12098.3|0
1733447700000|2024-12-06 01:15:00|12109.2|12097.2|12104.9|12092.9|12109.2|12097.2|12104.9|12092.9|0
1733448000000|2024-12-06 01:20:00|12106|12094|12106|12094|12106|12094|12103.8|12091.8|0
1733448300000|2024-12-06 01:25:00|12108.2|12096.2|12108.2|12096.2|12108.2|12096.2|12106|12094|0
1733448600000|2024-12-06 01:30:00|12110.4|12098.4|12108.2|12096.2|12112.5|12100.5|12108.2|12096.2|0
1733448900000|2024-12-06 01:35:00|12108.3|12096.3|12108.3|12096.3|12110.4|12098.4|12106.1|12094.1|0
1733449200000|2024-12-06 01:40:00|12106.1|12094.1|12101.8|12089.8|12108.3|12096.3|12101.8|12089.8|0
1733449500000|2024-12-06 01:45:00|12100.7|12088.7|12099.7|12087.7|12101.9|12089.9|12097.6|12085.6|0
1733449800000|2024-12-06 01:50:00|12101.8|12089.8|12099.7|12087.7|12104|12092|12099.7|12087.7|0
1733450100000|2024-12-06 01:55:00|12101.8|12089.8|12104|12092|12105.1|12093.1|12099.7|12087.7|0
1733450400000|2024-12-06 02:00:00|12102.9|12090.9|12100.8|12088.8|12104|12092|12100.8|12088.8|0
1733450700000|2024-12-06 02:05:00|12099.8|12087.8|12101.9|12089.9|12101.9|12089.9|12099.7|12087.7|0
1733451000000|2024-12-06 02:10:00|12100.8|12088.8|12104|12092|12104|12092|12099.7|12087.7|0
1733451300000|2024-12-06 02:15:00|12101.8|12089.8|12108.3|12096.3|12108.3|12096.3|12101.8|12089.8|0
1733451600000|2024-12-06 02:20:00|12109.4|12097.4|12108.3|12096.3|12109.4|12097.4|12108.3|12096.3|0
1733451900000|2024-12-06 02:25:00|12110.5|12098.5|12112.6|12100.6|12112.6|12100.6|12110.5|12098.5|0
1733452200000|2024-12-06 02:30:00|12114.8|12102.8|12114.8|12102.8|12114.8|12102.8|12114.8|12102.8|0
1733452500000|2024-12-06 02:35:00|12112.6|12100.6|12112.6|12100.6|12112.7|12100.7|12110.5|12098.5|0
1733452800000|2024-12-06 02:40:00|12112.7|12100.7|12114.9|12102.9|12115.9|12103.9|12112.6|12100.6|0
1733453100000|2024-12-06 02:45:00|12114.8|12102.8|12106.3|12094.3|12114.9|12102.9|12105.2|12093.2|0
1733453400000|2024-12-06 02:50:00|12106.2|12094.2|12102|12090|12106.2|12094.2|12102|12090|0
1733453700000|2024-12-06 02:55:00|12100.9|12088.9|12104.1|12092.1|12104.1|12092.1|12099.8|12087.8|0
1733454000000|2024-12-06 03:00:00|12106.2|12094.2|12104.1|12092.1|12106.2|12094.2|12104.1|12092.1|0
1733454300000|2024-12-06 03:05:00|12106.2|12094.2|12106.2|12094.2|12106.2|12094.2|12106.2|12094.2|0
1733454600000|2024-12-06 03:10:00|12108.4|12096.4|12104.1|12092.1|12108.4|12096.4|12102|12090|0
1733454900000|2024-12-06 03:15:00|12102|12090|12099.8|12087.8|12104.1|12092.1|12099.8|12087.8|0
1733455500000|2024-12-06 03:25:00|12097.7|12085.7|12097.6|12085.6|12099.8|12087.8|12097.6|12085.6|0
1733455800000|2024-12-06 03:30:00|12097.7|12085.7|12101.9|12089.9|12101.9|12089.9|12097.6|12085.6|0
1733456400000|2024-12-06 03:40:00|12104.1|12092.1|12104.1|12092.1|12104.1|12092.1|12104.1|12092.1|0
1733456700000|2024-12-06 03:45:00|12101.9|12089.9|12101.9|12089.9|12103|12091|12099.8|12087.8|0
1733457000000|2024-12-06 03:50:00|12100.8|12088.8|12101.9|12089.9|12101.9|12089.9|12099.7|12087.7|0
1733457300000|2024-12-06 03:55:00|12100.8|12088.8|12100.8|12088.8|12101.9|12089.9|12099.7|12087.7|0
1733457600000|2024-12-06 04:00:00|12101.8|12089.8|12097.5|12085.5|12101.8|12089.8|12095.4|12083.4|0
1733457900000|2024-12-06 04:05:00|12096.4|12084.4|12096.5|12084.5|12097.6|12085.6|12095.4|12083.4|0
1733458200000|2024-12-06 04:10:00|12095.4|12083.4|12097.5|12085.5|12097.5|12085.5|12095.4|12083.4|0
1733458500000|2024-12-06 04:15:00|12096.4|12084.4|12098.6|12086.6|12098.6|12086.6|12095.4|12083.4|0
1733458800000|2024-12-06 04:20:00|12097.5|12085.5|12099.6|12087.6|12099.7|12087.7|12097.5|12085.5|0
1733459100000|2024-12-06 04:25:00|12098.5|12086.5|12097.5|12085.5|12099.6|12087.6|12097.5|12085.5|0
1733459400000|2024-12-06 04:30:00|12099.6|12087.6|12100.7|12088.7|12101.8|12089.8|12099.6|12087.6|0
1733459700000|2024-12-06 04:35:00|12099.7|12087.7|12099.7|12087.7|12101.8|12089.8|12099.7|12087.7|0
1733460000000|2024-12-06 04:40:00|12100.8|12088.8|12101.9|12089.9|12101.9|12089.9|12100.8|12088.8|0
1733460300000|2024-12-06 04:45:00|12103|12091|12104.1|12092.1|12104.1|12092.1|12103|12091|0
1733460600000|2024-12-06 04:50:00|12104|12092|12104.1|12092.1|12106.2|12094.2|12104|12092|0
1733460900000|2024-12-06 04:55:00|12106.2|12094.2|12106.2|12094.2|12106.2|12094.2|12104.1|12092.1|0
1733461200000|2024-12-06 05:00:00|12104.1|12092.1|12104|12092|12105.1|12093.1|12104|12092|0
1733461500000|2024-12-06 05:05:00|12105.1|12093.1|12104|12092|12105.1|12093.1|12104|12092|0
1733461800000|2024-12-06 05:10:00|12105.1|12093.1|12106.2|12094.2|12106.2|12094.2|12104|12092|0
1733462100000|2024-12-06 05:15:00|12104|12092|12106.2|12094.2|12106.2|12094.2|12104|12092|0
1733462400000|2024-12-06 05:20:00|12108.3|12096.3|12108.3|12096.3|12108.3|12096.3|12108.3|12096.3|0
1733462700000|2024-12-06 05:25:00|12110.4|12098.4|12110.5|12098.5|12110.5|12098.5|12110.4|12098.4|0
1733463000000|2024-12-06 05:30:00|12110.4|12098.4|12110.4|12098.4|12110.5|12098.5|12106.2|12094.2|0
1733463300000|2024-12-06 05:35:00|12110.5|12098.5|12110.4|12098.4|12110.5|12098.5|12108.3|12096.3|0
1733463600000|2024-12-06 05:40:00|12109.4|12097.4|12106.1|12094.1|12109.4|12097.4|12106.1|12094.1|0
1733463900000|2024-12-06 05:45:00|12106.2|12094.2|12104|12092|12106.2|12094.2|12104|12092|0
1733464200000|2024-12-06 05:50:00|12105.1|12093.1|12106.2|12094.2|12108.3|12096.3|12105.1|12093.1|0
1733464500000|2024-12-06 05:55:00|12107.3|12095.3|12110.5|12098.5|12110.5|12098.5|12106.2|12094.2|0
1733464800000|2024-12-06 06:00:00|12108.3|12096.3|12110.5|12098.5|12110.5|12098.5|12106.2|12094.2|0
1733465100000|2024-12-06 06:05:00|12112.6|12100.6|12112.6|12100.6|12112.7|12100.7|12110.5|12098.5|0
1733465400000|2024-12-06 06:10:00|12111.6|12099.6|12114.8|12102.8|12115.8|12103.8|12110.5|12098.5|0
1733465700000|2024-12-06 06:15:00|12114.9|12102.9|12114.9|12102.9|12114.9|12102.9|12114.9|12102.9|0
1733466300000|2024-12-06 06:25:00|12117.1|12105.1|12114.9|12102.9|12117.1|12105.1|12114.9|12102.9|0
1733466600000|2024-12-06 06:30:00|12115|12103|12108.8|12096.8|12115.2|12103.2|12108.8|12096.8|0
1733466900000|2024-12-06 06:35:00|12106.7|12094.7|12106.7|12094.7|12106.7|12094.7|12106.7|12094.7|0
1733467200000|2024-12-06 06:40:00|12108.8|12096.8|12108.8|12096.8|12108.8|12096.8|12108.8|12096.8|0
1733467500000|2024-12-06 06:45:00|12109.8|12097.8|12104.5|12092.5|12110.9|12098.9|12104.5|12092.5|0
1733467800000|2024-12-06 06:50:00|12102.4|12090.4|12098.1|12086.1|12104.5|12092.5|12096|12084|0
1733468100000|2024-12-06 06:55:00|12100.2|12088.2|12098.1|12086.1|12100.3|12088.3|12096|12084|0
1733468400000|2024-12-06 07:00:00|12099.2|12087.2|12106.6|12101.6|12121.6|12116.6|12099.2|12087.2|46
1733468700000|2024-12-06 07:05:00|12105.1|12100.1|12114.1|12109.1|12114.6|12109.6|12105.1|12100.1|21
1733469000000|2024-12-06 07:10:00|12111.6|12106.6|12110.6|12105.6|12111.6|12106.6|12107.6|12102.6|19
1733469300000|2024-12-06 07:15:00|12111.1|12106.1|12116.1|12111.1|12116.6|12111.6|12111.1|12106.1|3
1733469600000|2024-12-06 07:20:00|12116.6|12111.6|12115.1|12110.1|12118.1|12113.1|12115.1|12110.1|2
1733469900000|2024-12-06 07:25:00|12111.6|12106.6|12112.1|12107.1|12113.6|12108.6|12111.6|12106.6|4
1733470200000|2024-12-06 07:30:00|12110.6|12105.6|12109.6|12104.6|12114.1|12109.1|12108.6|12103.6|1
1733470500000|2024-12-06 07:35:00|12111.1|12106.1|12111.1|12106.1|12111.1|12106.1|12111.1|12106.1|1
1733470800000|2024-12-06 07:40:00|12114.1|12109.1|12114.1|12109.1|12115.1|12110.1|12113.6|12108.6|3
1733471100000|2024-12-06 07:45:00|12113.6|12108.6|12114.6|12109.6|12115.1|12110.1|12111.1|12106.1|8
1733471400000|2024-12-06 07:50:00|12115.1|12110.1|12115.6|12110.6|12123.6|12118.6|12114.6|12109.6|8
1733471700000|2024-12-06 07:55:00|12116.1|12111.1|12105.6|12100.6|12116.1|12111.1|12104.1|12099.1|49
1733472000000|2024-12-06 08:00:00|12105.1|12100.1|12133.6|12128.6|12135.1|12130.1|12090.1|12085.1|478
1733472300000|2024-12-06 08:05:00|12132.6|12127.6|12131.1|12126.1|12135.1|12130.1|12126.6|12121.6|177
1733472600000|2024-12-06 08:10:00|12131.6|12126.6|12135.1|12130.1|12138.1|12133.1|12125.1|12120.1|204
1733472900000|2024-12-06 08:15:00|12134.6|12129.6|12122.6|12117.6|12134.6|12129.6|12121.6|12116.6|126
1733473200000|2024-12-06 08:20:00|12122.1|12117.1|12125.1|12120.1|12127.1|12122.1|12120.1|12115.1|88
1733473500000|2024-12-06 08:25:00|12125.6|12120.6|12132.1|12127.1|12136.1|12131.1|12121.6|12116.6|99
1733473800000|2024-12-06 08:30:00|12131.6|12126.6|12129.1|12124.1|12132.1|12127.1|12120.1|12115.1|108
1733474100000|2024-12-06 08:35:00|12128.6|12123.6|12120.1|12115.1|12134.6|12129.6|12120.1|12115.1|47
1733474400000|2024-12-06 08:40:00|12119.5|12114.5|12125.5|12120.5|12128|12123|12118|12113|51
1733474700000|2024-12-06 08:45:00|12125|12120|12128.5|12123.5|12131|12126|12122|12117|60
1733475000000|2024-12-06 08:50:00|12127.5|12122.5|12126.5|12121.5|12136.5|12131.5|12123.5|12118.5|118
1733475300000|2024-12-06 08:55:00|12126|12121|12116.5|12111.5|12126.5|12121.5|12112.5|12107.5|49
1733475600000|2024-12-06 09:00:00|12115.5|12110.5|12117.5|12112.5|12124.5|12119.5|12113.5|12108.5|51
1733475900000|2024-12-06 09:05:00|12118|12113|12120.5|12115.5|12125.5|12120.5|12116|12111|45
1733476200000|2024-12-06 09:10:00|12121|12116|12130.5|12125.5|12132|12127|12120.5|12115.5|35
1733476500000|2024-12-06 09:15:00|12131|12126|12120.5|12115.5|12131.5|12126.5|12118.5|12113.5|29
1733476800000|2024-12-06 09:20:00|12121|12116|12123.5|12118.5|12125.5|12120.5|12118.5|12113.5|28
1733477100000|2024-12-06 09:25:00|12124|12119|12114.5|12109.5|12128.5|12123.5|12114|12109|34
1733477400000|2024-12-06 09:30:00|12115|12110|12117.5|12112.5|12119|12114|12113.5|12108.5|26
1733477700000|2024-12-06 09:35:00|12117|12112|12119.5|12114.5|12121.5|12116.5|12115.5|12110.5|21
1733478000000|2024-12-06 09:40:00|12119|12114|12110.5|12105.5|12119.5|12114.5|12106.5|12101.5|50
1733478300000|2024-12-06 09:45:00|12110|12105|12120.5|12115.5|12122|12117|12110|12105|36
1733478600000|2024-12-06 09:50:00|12120|12115|12126.5|12121.5|12126.5|12121.5|12116.5|12111.5|23
1733478900000|2024-12-06 09:55:00|12126|12121|12126|12121|12130.5|12125.5|12125.5|12120.5|30
1733479200000|2024-12-06 10:00:00|12126.5|12121.5|12132.5|12127.5|12137|12132|12125.5|12120.5|68
1733479500000|2024-12-06 10:05:00|12132|12127|12127.5|12122.5|12132.5|12127.5|12120|12115|34
1733479800000|2024-12-06 10:10:00|12127|12122|12125.5|12120.5|12133.5|12128.5|12125|12120|21
1733480100000|2024-12-06 10:15:00|12126|12121|12131.5|12126.5|12134.5|12129.5|12125.5|12120.5|21
1733480400000|2024-12-06 10:20:00|12132|12127|12134.5|12129.5|12138|12133|12130.5|12125.5|20
1733480700000|2024-12-06 10:25:00|12134|12129|12148|12143|12148.5|12143.5|12128.5|12123.5|163
1733481000000|2024-12-06 10:30:00|12147.5|12142.5|12143.5|12138.5|12148|12143|12140|12135|30
1733481300000|2024-12-06 10:35:00|12144|12139|12143.5|12138.5|12145|12140|12140.5|12135.5|21
1733481600000|2024-12-06 10:40:00|12144|12139|12148.5|12143.5|12149.5|12144.5|12144|12139|30
1733481900000|2024-12-06 10:45:00|12149|12144|12148.5|12143.5|12150.5|12145.5|12145|12140|9
1733482200000|2024-12-06 10:50:00|12149|12144|12140.5|12135.5|12155|12150|12139.5|12134.5|62
1733482500000|2024-12-06 10:55:00|12141|12136|12146|12141|12146.5|12141.5|12138.5|12133.5|52
1733482800000|2024-12-06 11:00:00|12146.5|12141.5|12143.5|12138.5|12151.5|12146.5|12139.5|12134.5|37
1733483100000|2024-12-06 11:05:00|12144|12139|12138.5|12133.5|12146.5|12141.5|12138|12133|31
1733483400000|2024-12-06 11:10:00|12139|12134|12137.5|12132.5|12144|12139|12136.5|12131.5|38
1733483700000|2024-12-06 11:15:00|12137|12132|12140.5|12135.5|12141.5|12136.5|12134.5|12129.5|20
1733484000000|2024-12-06 11:20:00|12139.5|12134.5|12132.5|12127.5|12140.5|12135.5|12130.5|12125.5|24
1733484300000|2024-12-06 11:25:00|12132|12127|12131.5|12126.5|12133.5|12128.5|12129|12124|22
1733484600000|2024-12-06 11:30:00|12131|12126|12136.5|12131.5|12138.5|12133.5|12131|12126|32
1733484900000|2024-12-06 11:35:00|12136|12131|12138.5|12133.5|12138.5|12133.5|12134|12129|33
1733485200000|2024-12-06 11:40:00|12139|12134|12137|12132|12141|12136|12134|12129|17
1733485500000|2024-12-06 11:45:00|12136.5|12131.5|12127.5|12122.5|12136.5|12131.5|12127.5|12122.5|53
1733485800000|2024-12-06 11:50:00|12128|12123|12119|12114|12128.5|12123.5|12119|12114|42
1733486100000|2024-12-06 11:55:00|12119.5|12114.5|12125.5|12120.5|12126.5|12121.5|12119.5|12114.5|16
1733486400000|2024-12-06 12:00:00|12124.5|12119.5|12137.5|12132.5|12139|12134|12124.5|12119.5|34
1733486700000|2024-12-06 12:05:00|12138|12133|12133.5|12128.5|12138|12133|12131.5|12126.5|18
1733487000000|2024-12-06 12:10:00|12134|12129|12131.5|12126.5|12136|12131|12131|12126|17
1733487300000|2024-12-06 12:15:00|12132|12127|12131.5|12126.5|12133|12128|12129.5|12124.5|13
1733487600000|2024-12-06 12:20:00|12132.5|12127.5|12127.5|12122.5|12134|12129|12126.5|12121.5|15
1733487900000|2024-12-06 12:25:00|12128.5|12123.5|12131.5|12126.5|12132.5|12127.5|12127.5|12122.5|12
1733488200000|2024-12-06 12:30:00|12131|12126|12132|12127|12133.5|12128.5|12130.5|12125.5|17
1733488500000|2024-12-06 12:35:00|12131.5|12126.5|12134.5|12129.5|12135.5|12130.5|12131|12126|23
1733488800000|2024-12-06 12:40:00|12134.3|12129.3|12133.8|12128.8|12135.3|12130.3|12131.8|12126.8|16
1733489100000|2024-12-06 12:45:00|12133.3|12128.3|12132.3|12127.3|12135.3|12130.3|12129.8|12124.8|27
1733489400000|2024-12-06 12:50:00|12131.8|12126.8|12132.3|12127.3|12133.8|12128.8|12128.8|12123.8|62
1733489700000|2024-12-06 12:55:00|12132.8|12127.8|12133.8|12128.8|12135.3|12130.3|12132.3|12127.3|14
1733490000000|2024-12-06 13:00:00|12132.3|12127.3|12132.3|12127.3|12133.3|12128.3|12124.3|12119.3|23
1733490300000|2024-12-06 13:05:00|12134.3|12129.3|12140.3|12135.3|12140.3|12135.3|12133.3|12128.3|14
1733490600000|2024-12-06 13:10:00|12140.8|12135.8|12141.3|12136.3|12142.8|12137.8|12137.3|12132.3|10
1733490900000|2024-12-06 13:15:00|12141.8|12136.8|12137.3|12132.3|12142.8|12137.8|12136.8|12131.8|31
1733491200000|2024-12-06 13:20:00|12136.8|12131.8|12138.3|12133.3|12138.3|12133.3|12130.8|12125.8|8
1733491500000|2024-12-06 13:25:00|12137.8|12132.8|12125.3|12120.3|12139.3|12134.3|12117.8|12112.8|129
1733491800000|2024-12-06 13:30:00|12125.8|12120.8|12124.3|12119.3|12136.8|12131.8|12119.3|12114.3|271
1733492100000|2024-12-06 13:35:00|12122.8|12117.8|12125.3|12120.3|12125.3|12120.3|12112.3|12107.3|78
1733492400000|2024-12-06 13:40:00|12125.8|12120.8|12129.8|12124.8|12129.8|12124.8|12119.3|12114.3|14
1733492700000|2024-12-06 13:45:00|12131.3|12126.3|12132.3|12127.3|12134.3|12129.3|12128.3|12123.3|34
1733493000000|2024-12-06 13:50:00|12131.8|12126.8|12133.8|12128.8|12134.8|12129.8|12127.3|12122.3|21
1733493300000|2024-12-06 13:55:00|12134.3|12129.3|12133.3|12128.3|12135.8|12130.8|12130.3|12125.3|58
1733493600000|2024-12-06 14:00:00|12132.8|12127.8|12132.3|12127.3|12138.8|12133.8|12129.3|12124.3|103
1733493900000|2024-12-06 14:05:00|12132.8|12127.8|12124.3|12119.3|12132.8|12127.8|12121.8|12116.8|95
1733494200000|2024-12-06 14:10:00|12123.8|12118.8|12122.8|12117.8|12128.3|12123.3|12120.3|12115.3|44
1733494500000|2024-12-06 14:15:00|12122.3|12117.3|12118.3|12113.3|12123.3|12118.3|12116.8|12111.8|31
1733494800000|2024-12-06 14:20:00|12118.8|12113.8|12118.3|12113.3|12123.3|12118.3|12115.8|12110.8|35
1733495100000|2024-12-06 14:25:00|12117.8|12112.8|12117.3|12112.3|12122.3|12117.3|12114.3|12109.3|41
1733495400000|2024-12-06 14:30:00|12117.8|12112.8|12110.3|12105.3|12117.8|12112.8|12105.8|12100.8|50
1733495700000|2024-12-06 14:35:00|12109.8|12104.8|12114.8|12109.8|12116.3|12111.3|12105.3|12100.3|53
1733496000000|2024-12-06 14:40:00|12114.3|12109.3|12111.3|12106.3|12116.3|12111.3|12101.3|12096.3|90
1733496300000|2024-12-06 14:45:00|12111.8|12106.8|12108.3|12103.3|12117.3|12112.3|12095.8|12090.8|82
1733496600000|2024-12-06 14:50:00|12107.8|12102.8|12103.3|12098.3|12110.3|12105.3|12100.3|12095.3|57
1733496900000|2024-12-06 14:55:00|12103.8|12098.8|12102.3|12097.3|12104.3|12099.3|12096.3|12091.3|37
1733497200000|2024-12-06 15:00:00|12102.8|12097.8|12102.3|12097.3|12111.8|12106.8|12099.3|12094.3|76
1733497500000|2024-12-06 15:05:00|12102.8|12097.8|12107.3|12102.3|12108.3|12103.3|12097.3|12092.3|48
1733497800000|2024-12-06 15:10:00|12108.1|12103.1|12091.1|12086.1|12109.1|12104.1|12089.1|12084.1|71
1733498100000|2024-12-06 15:15:00|12090.6|12085.6|12089.1|12084.1|12094.1|12089.1|12087.1|12082.1|39
1733498400000|2024-12-06 15:20:00|12088.6|12083.6|12084.1|12079.1|12094.6|12089.6|12084.1|12079.1|49
1733498700000|2024-12-06 15:25:00|12083.6|12078.6|12078.6|12073.6|12090.1|12085.1|12078.1|12073.1|78
1733499000000|2024-12-06 15:30:00|12078.1|12073.1|12074.6|12069.6|12078.1|12073.1|12072.1|12067.1|29
1733499300000|2024-12-06 15:35:00|12074.1|12069.1|12076.1|12071.1|12082.1|12077.1|12072.1|12067.1|66
1733499600000|2024-12-06 15:40:00|12075.6|12070.6|12082.1|12077.1|12084.6|12079.6|12073.6|12068.6|73
1733499900000|2024-12-06 15:45:00|12081.6|12076.6|12070.1|12065.1|12083.6|12078.6|12070.1|12065.1|47
1733500200000|2024-12-06 15:50:00|12070.6|12065.6|12063.6|12058.6|12072.6|12067.6|12063.1|12058.1|64
1733500500000|2024-12-06 15:55:00|12063.1|12058.1|12068.1|12063.1|12071.1|12066.1|12063.1|12058.1|36
1733500800000|2024-12-06 16:00:00|12069.1|12064.1|12065.1|12060.1|12070.1|12065.1|12063.1|12058.1|70
1733501100000|2024-12-06 16:05:00|12065.6|12060.6|12064.1|12059.1|12067.1|12062.1|12062.1|12057.1|76
1733501400000|2024-12-06 16:10:00|12063.6|12058.6|12063.1|12058.1|12067.1|12062.1|12060.1|12055.1|83
1733501700000|2024-12-06 16:15:00|12064.1|12059.1|12060.1|12055.1|12066.6|12061.6|12059.1|12054.1|129
1733502000000|2024-12-06 16:20:00|12060.6|12055.6|12066.1|12061.1|12067.1|12062.1|12060.1|12055.1|100
1733502300000|2024-12-06 16:25:00|12067.1|12062.1|12074.6|12069.6|12075.6|12070.6|12066.6|12061.6|264
1733502600000|2024-12-06 16:30:00|12075.1|12069.1|12068.1|12062.1|12076.1|12070.1|12066.1|12059.1|417
1733502900000|2024-12-06 16:35:00|12070.1|12063.1|12069.1|12062.1|12078.1|12072.1|12068.1|12062.1|267
1733503200000|2024-12-06 16:40:00|12070.1|12063.1|12068.1|12061.1|12070.1|12063.1|12063.1|12056.1|61
1733503500000|2024-12-06 16:45:00|12067.1|12060.1|12064.1|12057.1|12068.1|12061.1|12064.1|12057.1|6
1733503800000|2024-12-06 16:50:00|12063.1|12058.1|12066.1|12059.1|12066.1|12059.1|12063.1|12056.1|13
1733504100000|2024-12-06 16:55:00|12065.1|12060.1|12068.1|12061.1|12068.1|12062.1|12065.1|12059.1|5
1733504400000|2024-12-06 17:00:00|12067.1|12060.1|12054.1|12047.1|12067.1|12060.1|12054.1|12047.1|14
1733504700000|2024-12-06 17:05:00|12055.1|12048.1|12052.1|12045.1|12056.1|12050.1|12050.1|12044.1|20
1733505000000|2024-12-06 17:10:00|12051.1|12044.1|12053.1|12046.1|12054.1|12047.1|12050.1|12043.1|14
1733505300000|2024-12-06 17:15:00|12054.1|12047.1|12053.1|12046.1|12057.1|12050.1|12053.1|12046.1|2
1733505600000|2024-12-06 17:20:00|12054.1|12048.1|12058.1|12051.1|12059.1|12052.1|12053.1|12046.1|14
1733505900000|2024-12-06 17:25:00|12059.1|12052.1|12059.1|12053.1|12061.1|12055.1|12058.1|12051.1|6
1733506200000|2024-12-06 17:30:00|12058.1|12052.1|12055.1|12048.1|12058.1|12052.1|12055.1|12048.1|7
1733506500000|2024-12-06 17:35:00|12056.1|12049.1|12058.1|12051.1|12058.1|12051.1|12055.1|12049.1|8
1733506800000|2024-12-06 17:40:00|12057.1|12050.1|12058.1|12051.1|12058.1|12051.1|12057.1|12050.1|4
1733507100000|2024-12-06 17:45:00|12059.1|12052.1|12058.1|12051.1|12059.1|12052.1|12057.1|12050.1|10
1733507400000|2024-12-06 17:50:00|12057.1|12050.1|12059.1|12052.1|12059.1|12052.1|12057.1|12050.1|3
1733507700000|2024-12-06 17:55:00|12060.1|12053.1|12058.1|12052.1|12060.1|12053.1|12056.1|12049.1|10
1733508000000|2024-12-06 18:00:00|12057.1|12050.1|12059.1|12052.1|12059.1|12052.1|12056.1|12049.1|2
1733508300000|2024-12-06 18:05:00|12060.1|12053.1|12065.1|12058.1|12065.1|12058.1|12059.1|12053.1|5
1733508600000|2024-12-06 18:10:00|12066.1|12059.1|12063.1|12056.1|12067.1|12060.1|12063.1|12052.1|3
1733508900000|2024-12-06 18:15:00|12064.1|12057.1|12064.1|12057.1|12065.1|12058.1|12063.1|12056.1|1
1733509200000|2024-12-06 18:20:00|12065.1|12058.1|12064.1|12057.1|12067.1|12060.1|12064.1|12057.1|1
1733509500000|2024-12-06 18:25:00|12063.1|12056.1|12064.1|12057.1|12068.1|12058.1|12062.1|12056.1|3
1733509800000|2024-12-06 18:30:00|12065.1|12058.1|12061.1|12054.1|12065.1|12058.1|12061.1|12054.1|9
1733510100000|2024-12-06 18:35:00|12062.1|12055.1|12062.1|12054.1|12063.1|12055.1|12062.1|12054.1|3
1733510400000|2024-12-06 18:40:00|12061.1|12055.1|12059.1|12052.1|12062.1|12055.1|12059.1|12052.1|4
1733510700000|2024-12-06 18:45:00|12060.1|12053.1|12063.1|12056.1|12063.1|12056.1|12060.1|12053.1|1
1733511000000|2024-12-06 18:50:00|12062.1|12055.1|12063.1|12055.1|12063.1|12056.1|12061.1|12054.1|5
1733511300000|2024-12-06 18:55:00|12065.1|12056.1|12067.1|12055.1|12068.6|12058.6|12063.6|12054.1|5
1733511600000|2024-12-06 19:00:00|12065|12053|12062.7|12050.7|12065|12053|12062.7|12050.7|0
1733511900000|2024-12-06 19:05:00|12062.8|12050.8|12060.5|12048.5|12062.8|12050.8|12060.4|12048.4|0
1733512200000|2024-12-06 19:10:00|12060.4|12048.4|12060.4|12048.4|12060.5|12048.5|12056|12044|0
1733512500000|2024-12-06 19:15:00|12060.2|12048.2|12058.1|12046.1|12060.3|12048.3|12058|12046|0
1733512800000|2024-12-06 19:20:00|12060.2|12048.2|12060.2|12048.2|12060.3|12048.3|12058.1|12046.1|0
1733513100000|2024-12-06 19:25:00|12060.1|12048.1|12060.2|12048.2|12062.4|12050.4|12060.1|12048.1|0
1733513400000|2024-12-06 19:30:00|12060.1|12048.1|12058.1|12046.1|12060.3|12048.3|12058|12046|0
1733513700000|2024-12-06 19:35:00|12060.2|12048.2|12060.1|12048.1|12062.2|12050.2|12057.9|12045.9|0
1733514000000|2024-12-06 19:40:00|12060|12048|12062.2|12050.2|12062.3|12050.3|12060|12048|0
1733514300000|2024-12-06 19:45:00|12062.3|12050.3|12064.6|12052.6|12064.7|12052.7|12060.1|12048.1|0
1733514600000|2024-12-06 19:50:00|12062.5|12050.5|12062.6|12050.6|12064.7|12052.7|12062.5|12050.5|0
1733514900000|2024-12-06 19:55:00|12062.5|12050.5|12060.3|12048.3|12062.6|12050.6|12060.3|12048.3|0
1733515200000|2024-12-06 20:00:00|12061.4|12049.4|12060.3|12048.3|12064.6|12052.6|12060.3|12048.3|0
1733515500000|2024-12-06 20:05:00|12060.4|12048.4|12060.4|12048.4|12062.5|12050.5|12060.3|12048.3|0
1733515800000|2024-12-06 20:10:00|12062.5|12050.5|12063.6|12051.6|12064.7|12052.7|12060.4|12048.4|0
1733516100000|2024-12-06 20:15:00|12064.7|12052.7|12062.6|12050.6|12064.7|12052.7|12062.5|12050.5|0
1733516400000|2024-12-06 20:20:00|12062.7|12050.7|12064.7|12052.7|12064.8|12052.8|12062.6|12050.6|0
1733516700000|2024-12-06 20:25:00|12064.6|12052.6|12066.8|12054.8|12066.8|12054.8|12062.5|12050.5|0
1733517000000|2024-12-06 20:30:00|12066.8|12054.8|12066.9|12054.9|12066.9|12054.9|12064.7|12052.7|0
1733517300000|2024-12-06 20:35:00|12066.8|12054.8|12066.8|12054.8|12066.9|12054.9|12064.7|12052.7|0
1733517600000|2024-12-06 20:40:00|12066.9|12054.9|12064.8|12052.8|12066.9|12054.9|12064.7|12052.7|0
1733517900000|2024-12-06 20:45:00|12064.8|12052.8|12062.7|12050.7|12064.8|12052.8|12062.6|12050.6|0
1733518200000|2024-12-06 20:50:00|12064.8|12052.8|12067|12055|12067.1|12055.1|12064.8|12052.8|0
1733518500000|2024-12-06 20:55:00|12067.1|12055.1|12066|12054|12071.4|12059.4|12065|12053|0
1733518800000|2024-12-06 21:00:00|12065|12053|12063.9|12051.9|12067.5|12055.5|12063.5|12051.5|0
1733519100000|2024-12-06 21:05:00|12064.4|12052.4|12065.2|12053.2|12066.1|12054.1|12063.5|12051.5|0
1733519400000|2024-12-06 21:10:00|12065.7|12053.7|12065.2|12053.2|12065.7|12053.7|12064.8|12052.8|0
1733519700000|2024-12-06 21:15:00|12065|12053|12065.2|12053.2|12067|12055|12065|12053|0
1733520000000|2024-12-06 21:20:00|12065|12053|12062.6|12050.6|12065.2|12053.2|12061.7|12049.7|0
1733520300000|2024-12-06 21:25:00|12062.2|12050.2|12062.2|12050.2|12063.5|12051.5|12061.7|12049.7|0
1733520600000|2024-12-06 21:30:00|12061.7|12049.7|12061.7|12049.7|12062.2|12050.2|12061.1|12049.1|0
1733520900000|2024-12-06 21:35:00|12062.2|12050.2|12062.1|12050.1|12062.6|12050.6|12061.7|12049.7|0
1733521200000|2024-12-06 21:40:00|12061.7|12049.7|12061|12049|12062.1|12050.1|12061|12049|0
1733521500000|2024-12-06 21:45:00|12060.6|12048.6|12062.1|12050.1|12062.1|12050.1|12060.6|12048.6|0
1733521800000|2024-12-06 21:50:00|12061.7|12049.7|12062.6|12050.6|12062.6|12050.6|12061.7|12049.7|0
1733522100000|2024-12-06 21:55:00|12062.5|12050.5|12062.1|12050.1|12062.8|12050.8|12061.7|12049.7|0
1733698800000|2024-12-08 23:00:00|12063.6|12051.6|12065.2|12053.2|12065.8|12053.8|12063.4|12051.4|0
1733699100000|2024-12-08 23:05:00|12065.4|12053.4|12068.2|12056.2|12069.5|12057.5|12065.2|12053.2|0
1733699400000|2024-12-08 23:10:00|12067.8|12055.8|12071.6|12059.6|12071.6|12059.6|12066|12054|0
1733699700000|2024-12-08 23:15:00|12071.4|12059.4|12072.5|12060.5|12073.4|12061.4|12071.2|12059.2|0
1733700000000|2024-12-08 23:20:00|12072.3|12060.3|12074.7|12062.7|12074.7|12062.7|12072|12060|0
1733700300000|2024-12-08 23:25:00|12075.1|12063.1|12075.1|12063.1|12075.5|12063.5|12074.7|12062.7|0
1733700600000|2024-12-08 23:30:00|12074.9|12062.9|12076.3|12064.3|12077.3|12065.3|12074.7|12062.7|0
1733700900000|2024-12-08 23:35:00|12076.5|12064.5|12078.7|12066.7|12079.1|12067.1|12076.5|12064.5|0
1733701200000|2024-12-08 23:40:00|12078.5|12066.5|12078.7|12066.7|12079.6|12067.6|12077.2|12065.2|0
1733701500000|2024-12-08 23:45:00|12078.9|12066.9|12079.8|12067.8|12080.6|12068.6|12077.2|12065.2|0
1733701800000|2024-12-08 23:50:00|12080|12068|12078.9|12066.9|12080.6|12068.6|12078.9|12066.9|0
1733702100000|2024-12-08 23:55:00|12079.1|12067.1|12075.9|12063.9|12079.3|12067.3|12075.9|12063.9|0
1733702400000|2024-12-09 00:00:00|12075.3|12063.3|12074|12062|12075.3|12063.3|12073.1|12061.1|0
1733702700000|2024-12-09 00:05:00|12074.2|12062.2|12076|12064|12076|12064|12072.6|12060.6|0
1733703000000|2024-12-09 00:10:00|12075.6|12063.6|12074.4|12062.4|12076.5|12064.5|12073.9|12061.9|0
1733703300000|2024-12-09 00:15:00|12073.9|12061.9|12070.7|12058.7|12073.9|12061.9|12064.4|12052.4|0
1733703600000|2024-12-09 00:20:00|12071.8|12059.8|12072.8|12060.8|12072.9|12060.9|12071.8|12059.8|0
1733703900000|2024-12-09 00:25:00|12071.8|12059.8|12064.2|12052.2|12073.8|12061.8|12064.2|12052.2|0
1733704200000|2024-12-09 00:30:00|12062.1|12050.1|12066.3|12054.3|12067.4|12055.4|12062.1|12050.1|0
1733704500000|2024-12-09 00:35:00|12064.2|12052.2|12064.3|12052.3|12066.5|12054.5|12062.2|12050.2|0
1733704800000|2024-12-09 00:40:00|12064.4|12052.4|12066.5|12054.5|12066.5|12054.5|12064.3|12052.3|0
1733705100000|2024-12-09 00:45:00|12068.6|12056.6|12066.5|12054.5|12068.7|12056.7|12066.5|12054.5|0
1733705400000|2024-12-09 00:50:00|12067.6|12055.6|12065.5|12053.5|12068.6|12056.6|12065.4|12053.4|0
1733705700000|2024-12-09 00:55:00|12065.4|12053.4|12066.5|12054.5|12066.6|12054.6|12064.4|12052.4|0
1733706000000|2024-12-09 01:00:00|12067.5|12055.5|12062.1|12050.1|12069.7|12057.7|12062.1|12050.1|0
1733706300000|2024-12-09 01:05:00|12060|12048|12061.1|12049.1|12062.2|12050.2|12058.9|12046.9|0
1733706600000|2024-12-09 01:10:00|12060|12048|12061.1|12049.1|12062.2|12050.2|12057.9|12045.9|0
1733706900000|2024-12-09 01:15:00|12060.1|12048.1|12057|12045|12060.1|12048.1|12055.8|12043.8|0
1733707200000|2024-12-09 01:20:00|12058|12046|12058.1|12046.1|12058.1|12046.1|12055.9|12043.9|0
1733707500000|2024-12-09 01:25:00|12060.2|12048.2|12059.1|12047.1|12062.3|12050.3|12059.1|12047.1|0
1733707800000|2024-12-09 01:30:00|12060.2|12048.2|12062.4|12050.4|12062.4|12050.4|12058.1|12046.1|0
1733708100000|2024-12-09 01:35:00|12062.3|12050.3|12064.5|12052.5|12064.5|12052.5|12062.3|12050.3|0
1733708400000|2024-12-09 01:40:00|12063.4|12051.4|12066.6|12054.6|12066.6|12054.6|12062.4|12050.4|0
1733708700000|2024-12-09 01:45:00|12068.7|12056.7|12066.6|12054.6|12068.8|12056.8|12066.6|12054.6|0
1733709000000|2024-12-09 01:50:00|12064.5|12052.5|12066.6|12054.6|12066.6|12054.6|12064.5|12052.5|0
1733709300000|2024-12-09 01:55:00|12068.7|12056.7|12068.7|12056.7|12068.7|12056.7|12068.7|12056.7|0
1733709600000|2024-12-09 02:00:00|12068.8|12056.8|12070.9|12058.9|12075.1|12063.1|12068.8|12056.8|0
1733709900000|2024-12-09 02:05:00|12073|12061|12068.7|12056.7|12073|12061|12068.7|12056.7|0
1733710200000|2024-12-09 02:10:00|12068.8|12056.8|12064.5|12052.5|12068.8|12056.8|12064.5|12052.5|0
1733710500000|2024-12-09 02:15:00|12065.6|12053.6|12062.4|12050.4|12065.6|12053.6|12062.4|12050.4|0
1733710800000|2024-12-09 02:20:00|12064.5|12052.5|12064.5|12052.5|12066.7|12054.7|12062.4|12050.4|0
1733711100000|2024-12-09 02:25:00|12062.4|12050.4|12062.4|12050.4|12064.5|12052.5|12062.4|12050.4|0
1733711400000|2024-12-09 02:30:00|12061.3|12049.3|12060.2|12048.2|12062.4|12050.4|12058.1|12046.1|0
1733711700000|2024-12-09 02:35:00|12060.3|12048.3|12058.1|12046.1|12061.3|12049.3|12058.1|12046.1|0
1733712000000|2024-12-09 02:40:00|12056|12044|12058.1|12046.1|12059.2|12047.2|12056|12044|0
1733712300000|2024-12-09 02:45:00|12059.2|12047.2|12059.2|12047.2|12060.3|12048.3|12058.1|12046.1|0
1733712600000|2024-12-09 02:50:00|12058.1|12046.1|12060.3|12048.3|12062.4|12050.4|12058.1|12046.1|0
1733712900000|2024-12-09 02:55:00|12060.2|12048.2|12059.2|12047.2|12060.3|12048.3|12058.1|12046.1|0
1733713200000|2024-12-09 03:00:00|12060.3|12048.3|12060.3|12048.3|12060.3|12048.3|12058.1|12046.1|0
1733713500000|2024-12-09 03:05:00|12062.4|12050.4|12058.2|12046.2|12062.4|12050.4|12058.2|12046.2|0
1733713800000|2024-12-09 03:10:00|12059.2|12047.2|12060.3|12048.3|12060.3|12048.3|12059.2|12047.2|0
1733714100000|2024-12-09 03:15:00|12059.2|12047.2|12058.1|12046.1|12060.3|12048.3|12057.1|12045.1|0
1733714400000|2024-12-09 03:20:00|12056|12044|12055.9|12043.9|12056|12044|12055.9|12043.9|0
1733714700000|2024-12-09 03:25:00|12056|12044|12055.9|12043.9|12058.1|12046.1|12055.9|12043.9|0
1733715000000|2024-12-09 03:30:00|12056|12044|12058.1|12046.1|12058.1|12046.1|12055.9|12043.9|0
1733715300000|2024-12-09 03:35:00|12057|12045|12058.1|12046.1|12058.1|12046.1|12055.9|12043.9|0
1733715600000|2024-12-09 03:40:00|12060.2|12048.2|12058.1|12046.1|12061.3|12049.3|12058.1|12046.1|0
1733715900000|2024-12-09 03:45:00|12059.2|12047.2|12055|12043|12059.2|12047.2|12053.9|12041.9|0
1733716200000|2024-12-09 03:50:00|12053.9|12041.9|12053.9|12041.9|12056|12044|12053.9|12041.9|0
1733716500000|2024-12-09 03:55:00|12053.8|12041.8|12053.8|12041.8|12054.9|12042.9|12052.8|12040.8|0
1733716800000|2024-12-09 04:00:00|12051.7|12039.7|12051.7|12039.7|12056|12044|12051.7|12039.7|0
1733717100000|2024-12-09 04:05:00|12052.8|12040.8|12053.8|12041.8|12053.8|12041.8|12051.7|12039.7|0
1733717400000|2024-12-09 04:10:00|12053.9|12041.9|12052.8|12040.8|12053.9|12041.9|12051.7|12039.7|0
1733717700000|2024-12-09 04:15:00|12053.8|12041.8|12056|12044|12056|12044|12053.8|12041.8|0
1733718000000|2024-12-09 04:20:00|12056.1|12044.1|12056.1|12044.1|12056.1|12044.1|12053.9|12041.9|0
1733718300000|2024-12-09 04:25:00|12056|12044|12056|12044|12056|12044|12056|12044|0
1733718600000|2024-12-09 04:30:00|12053.9|12041.9|12056|12044|12056|12044|12053.9|12041.9|0
1733718900000|2024-12-09 04:35:00|12057.1|12045.1|12056|12044|12058.1|12046.1|12056|12044|0
1733719800000|2024-12-09 04:50:00|12053.9|12041.9|12056|12044|12058.2|12046.2|12053.9|12041.9|0
1733720100000|2024-12-09 04:55:00|12053.9|12041.9|12056|12044|12056|12044|12053.9|12041.9|0
1733720400000|2024-12-09 05:00:00|12057.1|12045.1|12060.3|12048.3|12060.3|12048.3|12053.9|12041.9|0
1733720700000|2024-12-09 05:05:00|12060.2|12048.2|12062.4|12050.4|12062.4|12050.4|12060.2|12048.2|0
1733721000000|2024-12-09 05:10:00|12064.5|12052.5|12066.6|12054.6|12066.6|12054.6|12064.5|12052.5|0
1733721300000|2024-12-09 05:15:00|12064.5|12052.5|12060.3|12048.3|12064.5|12052.5|12060.3|12048.3|0
1733721600000|2024-12-09 05:20:00|12062.4|12050.4|12058.2|12046.2|12062.4|12050.4|12058.1|12046.1|0
1733721900000|2024-12-09 05:25:00|12060.3|12048.3|12057.8|12045.8|12060.3|12048.3|12056|12044|0
1733722200000|2024-12-09 05:30:00|12059.9|12047.9|12057.8|12045.8|12059.9|12047.9|12056.7|12044.7|0
1733722500000|2024-12-09 05:35:00|12056.8|12044.8|12056.8|12044.8|12057.8|12045.8|12055.7|12043.7|0
1733722800000|2024-12-09 05:40:00|12057.8|12045.8|12062|12050|12062|12050|12057.8|12045.8|0
1733723100000|2024-12-09 05:45:00|12062.1|12050.1|12061|12049|12062.1|12050.1|12059.9|12047.9|0
1733723400000|2024-12-09 05:50:00|12059.9|12047.9|12058.9|12046.9|12059.9|12047.9|12057.8|12045.8|0
1733723700000|2024-12-09 05:55:00|12059.9|12047.9|12061|12049|12062.1|12050.1|12059.9|12047.9|0
1733724000000|2024-12-09 06:00:00|12059.9|12047.9|12062.1|12050.1|12064.2|12052.2|12059.9|12047.9|0
1733724300000|2024-12-09 06:05:00|12060|12048|12062.1|12050.1|12064.2|12052.2|12060|12048|0
1733724600000|2024-12-09 06:10:00|12064.2|12052.2|12061.1|12049.1|12064.2|12052.2|12061|12049|0
1733724900000|2024-12-09 06:15:00|12061|12049|12064.2|12052.2|12064.2|12052.2|12058.9|12046.9|0
1733725200000|2024-12-09 06:20:00|12070.7|12058.7|12069.6|12057.6|12070.7|12058.7|12069.6|12057.6|0
1733725500000|2024-12-09 06:25:00|12070.7|12058.7|12070.7|12058.7|12072.8|12060.8|12069.6|12057.6|0
1733725800000|2024-12-09 06:30:00|12068.6|12056.6|12071.8|12059.8|12072.8|12060.8|12066.4|12054.4|0
1733726100000|2024-12-09 06:35:00|12072.8|12060.8|12070.7|12058.7|12072.8|12060.8|12069.6|12057.6|0
1733726700000|2024-12-09 06:45:00|12072.8|12060.8|12072.8|12060.8|12075|12063|12072.8|12060.8|0
1733727000000|2024-12-09 06:50:00|12070.7|12058.7|12070.8|12058.8|12072.9|12060.9|12068.6|12056.6|0
1733727300000|2024-12-09 06:55:00|12070.7|12058.7|12066.5|12054.5|12072.8|12060.8|12066.5|12054.5|0
1733727600000|2024-12-09 07:00:00|12065.4|12053.4|12056.2|12051.2|12066.5|12055.7|12051.2|12046.2|33
1733727900000|2024-12-09 07:05:00|12055.7|12050.7|12049.2|12044.2|12055.7|12050.7|12049.2|12044.2|8
1733728200000|2024-12-09 07:10:00|12048.2|12043.2|12052.2|12047.2|12054.7|12049.7|12047.7|12042.7|1
1733728500000|2024-12-09 07:15:00|12051.7|12046.7|12054.2|12049.2|12054.2|12049.2|12051.7|12046.7|4
1733728800000|2024-12-09 07:20:00|12053.7|12048.7|12068.2|12063.2|12069.2|12064.2|12053.7|12048.7|12
1733729100000|2024-12-09 07:25:00|12069.2|12064.2|12075.7|12070.7|12079.7|12074.7|12068.7|12063.7|9
1733729400000|2024-12-09 07:30:00|12077.2|12072.2|12082.7|12077.7|12085.2|12080.2|12077.2|12072.2|6
1733729700000|2024-12-09 07:35:00|12083.2|12078.2|12091.2|12086.2|12094.2|12089.2|12082.7|12077.7|8
1733730000000|2024-12-09 07:40:00|12091.7|12086.7|12097.7|12092.7|12099.2|12094.2|12085.7|12080.7|10
1733730300000|2024-12-09 07:45:00|12098.2|12093.2|12098.7|12093.7|12100.2|12095.2|12093.2|12088.2|10
1733730600000|2024-12-09 07:50:00|12098.2|12093.2|12102.2|12097.2|12105.2|12100.2|12095.7|12090.7|15
1733730900000|2024-12-09 07:55:00|12101.7|12096.7|12085.7|12080.7|12101.7|12096.7|12082.2|12077.2|51
1733731200000|2024-12-09 08:00:00|12092.2|12087.2|12097.2|12092.2|12115.2|12110.2|12091.7|12086.7|312
1733731500000|2024-12-09 08:05:00|12097.7|12092.7|12096.2|12091.2|12099.2|12094.2|12076.2|12071.2|196
1733731800000|2024-12-09 08:10:00|12096.7|12091.7|12105.2|12100.2|12109.2|12104.2|12090.2|12085.2|208
1733732100000|2024-12-09 08:15:00|12105.7|12100.7|12093.2|12088.2|12108.2|12103.2|12088.2|12083.2|139
1733732400000|2024-12-09 08:20:00|12093.7|12088.7|12077.2|12072.2|12098.2|12093.2|12074.2|12069.2|136
1733732700000|2024-12-09 08:25:00|12076.7|12071.7|12071.2|12066.2|12077.2|12072.2|12066.2|12061.2|84
1733733000000|2024-12-09 08:30:00|12071.7|12066.7|12079.2|12074.2|12083.2|12078.2|12070.2|12065.2|137
1733733300000|2024-12-09 08:35:00|12079.7|12074.7|12086.7|12081.7|12093.7|12088.7|12079.7|12074.7|98
1733733600000|2024-12-09 08:40:00|12087.2|12082.2|12089.7|12084.7|12091.2|12086.2|12081.7|12076.7|102
1733733900000|2024-12-09 08:45:00|12090.7|12085.7|12086.7|12081.7|12095.7|12090.7|12084.7|12079.7|73
1733734200000|2024-12-09 08:50:00|12087.2|12082.2|12096.2|12091.2|12096.7|12091.7|12083.7|12078.7|98
1733734500000|2024-12-09 08:55:00|12096.7|12091.7|12090.7|12085.7|12098.2|12093.2|12084.2|12079.2|108
1733734800000|2024-12-09 09:00:00|12091.2|12086.2|12083.7|12078.7|12093.2|12088.2|12078.2|12073.2|62
1733735100000|2024-12-09 09:05:00|12083.2|12078.2|12082.2|12077.2|12088.7|12083.7|12075.7|12070.7|31
1733735400000|2024-12-09 09:10:00|12082.7|12077.7|12082.7|12077.7|12085.7|12080.7|12073.7|12068.7|54
1733735700000|2024-12-09 09:15:00|12083.2|12078.2|12077.7|12072.7|12084.2|12079.2|12077.7|12072.7|42
1733736000000|2024-12-09 09:20:00|12077.2|12072.2|12082.7|12077.7|12084.2|12079.2|12075.7|12070.7|51
1733736300000|2024-12-09 09:25:00|12083.2|12078.2|12077.7|12072.7|12089.7|12084.7|12077.2|12072.2|44
1733736600000|2024-12-09 09:30:00|12078.2|12073.2|12070.7|12065.7|12085.7|12080.7|12069.7|12064.7|46
1733736900000|2024-12-09 09:35:00|12070.2|12065.2|12073.7|12068.7|12076.7|12071.7|12066.7|12061.7|51
1733737200000|2024-12-09 09:40:00|12073.2|12068.2|12070.7|12065.7|12073.2|12068.2|12068.2|12063.2|30
1733737500000|2024-12-09 09:45:00|12071.2|12066.2|12071.7|12066.7|12078.7|12073.7|12068.7|12063.7|28
1733737800000|2024-12-09 09:50:00|12071.2|12066.2|12059.2|12054.2|12072.7|12067.7|12057.7|12052.7|40
1733738100000|2024-12-09 09:55:00|12058.7|12053.7|12064.7|12059.7|12067.2|12062.2|12057.7|12052.7|38
1733738400000|2024-12-09 10:00:00|12065.2|12060.2|12065.7|12060.7|12071.7|12066.7|12064.2|12059.2|26
1733738700000|2024-12-09 10:05:00|12065.2|12060.2|12059.7|12054.7|12070.2|12065.2|12059.7|12054.7|21
1733739000000|2024-12-09 10:10:00|12060.2|12055.2|12058.7|12053.7|12061.7|12056.7|12053.7|12048.7|28
1733739300000|2024-12-09 10:15:00|12059.2|12054.2|12047.7|12042.7|12059.2|12054.2|12044.7|12039.7|52
1733739600000|2024-12-09 10:20:00|12048.2|12043.2|12046.7|12041.7|12055.7|12050.7|12046.7|12041.7|31
1733739900000|2024-12-09 10:25:00|12046.2|12041.2|12048.7|12043.7|12052.7|12047.7|12044.7|12039.7|28
1733740200000|2024-12-09 10:30:00|12049.2|12044.2|12051.7|12046.7|12056.2|12051.2|12047.2|12042.2|64
1733740500000|2024-12-09 10:35:00|12052.2|12047.2|12039.2|12034.2|12052.2|12047.2|12037.2|12032.2|126
1733740800000|2024-12-09 10:40:00|12039.7|12034.7|12048.7|12043.7|12049.7|12044.7|12038.2|12033.2|64
1733741100000|2024-12-09 10:45:00|12049.2|12044.2|12046.7|12041.7|12052.7|12047.7|12046.7|12041.7|39
1733741400000|2024-12-09 10:50:00|12046.2|12041.2|12052.7|12047.7|12054.7|12049.7|12045.2|12040.2|14
1733741700000|2024-12-09 10:55:00|12052.2|12047.2|12058.7|12053.7|12059.7|12054.7|12051.7|12046.7|14
1733742000000|2024-12-09 11:00:00|12059.2|12054.2|12054.7|12049.7|12065.2|12060.2|12054.2|12049.2|32
1733742300000|2024-12-09 11:05:00|12054.2|12049.2|12047.2|12042.2|12055.7|12050.7|12046.7|12041.7|23
1733742600000|2024-12-09 11:10:00|12048.2|12043.2|12050.7|12045.7|12052.2|12047.2|12043.2|12038.2|47
1733742900000|2024-12-09 11:15:00|12050.2|12045.2|12048.7|12043.7|12050.7|12045.7|12045.2|12040.2|30
1733743200000|2024-12-09 11:20:00|12049.2|12044.2|12047.7|12042.7|12052.7|12047.7|12047.2|12042.2|28
1733743500000|2024-12-09 11:25:00|12048.2|12043.2|12044.7|12039.7|12051.2|12046.2|12043.2|12038.2|55
1733743800000|2024-12-09 11:30:00|12044.2|12039.2|12046.2|12041.2|12048.2|12043.2|12040.7|12035.7|50
1733744100000|2024-12-09 11:35:00|12047.7|12042.7|12046.2|12041.2|12048.7|12043.7|12043.2|12038.2|26
1733744400000|2024-12-09 11:40:00|12045.7|12040.7|12045.2|12040.2|12048.7|12043.7|12043.7|12038.7|26
1733744700000|2024-12-09 11:45:00|12046.2|12041.2|12043.7|12038.7|12046.7|12041.7|12041.7|12036.7|21
1733745000000|2024-12-09 11:50:00|12044.2|12039.2|12043.7|12038.7|12047.7|12042.7|12043.2|12038.2|23
1733745300000|2024-12-09 11:55:00|12043.2|12038.2|12046.7|12041.7|12047.7|12042.7|12038.7|12033.7|75
1733745600000|2024-12-09 12:00:00|12050.2|12045.2|12050.2|12045.2|12052.7|12047.7|12044.7|12039.7|76
1733745900000|2024-12-09 12:05:00|12049.7|12044.7|12052.7|12047.7|12056.7|12051.7|12048.7|12043.7|34
1733746200000|2024-12-09 12:10:00|12053.2|12048.2|12055.7|12050.7|12059.2|12054.2|12049.7|12044.7|52
1733746500000|2024-12-09 12:15:00|12055.2|12050.2|12050.7|12045.7|12056.2|12051.2|12050.2|12045.2|72
1733746800000|2024-12-09 12:20:00|12052.7|12047.7|12053.7|12048.7|12053.7|12048.7|12047.7|12042.7|117
1733747100000|2024-12-09 12:25:00|12053.2|12048.2|12063.7|12058.7|12065.7|12060.7|12052.7|12047.7|39
1733747400000|2024-12-09 12:30:00|12064.2|12059.2|12059.7|12054.7|12066.7|12061.7|12059.2|12054.2|17
1733747700000|2024-12-09 12:35:00|12059.2|12054.2|12065.7|12060.7|12066.7|12061.7|12058.7|12053.7|25
1733748000000|2024-12-09 12:40:00|12066.3|12061.3|12063.3|12058.3|12066.3|12061.3|12062.3|12057.3|8
1733748300000|2024-12-09 12:45:00|12062.8|12057.8|12059.3|12054.3|12062.8|12057.8|12057.8|12052.8|10
1733748600000|2024-12-09 12:50:00|12058.8|12053.8|12058.3|12053.3|12062.3|12057.3|12057.3|12052.3|28
1733748900000|2024-12-09 12:55:00|12058.8|12053.8|12047.3|12042.3|12058.8|12053.8|12047.3|12042.3|43
1733749200000|2024-12-09 13:00:00|12046.8|12041.8|12050.3|12045.3|12052.8|12047.8|12044.8|12039.8|25
1733749500000|2024-12-09 13:05:00|12050.8|12045.8|12053.3|12048.3|12054.8|12049.8|12050.3|12045.3|13
1733749800000|2024-12-09 13:10:00|12052.8|12047.8|12056.3|12051.3|12057.3|12052.3|12048.3|12043.3|15
1733750100000|2024-12-09 13:15:00|12056.8|12051.8|12060.3|12055.3|12061.3|12056.3|12055.3|12050.3|24
1733750400000|2024-12-09 13:20:00|12059.8|12054.8|12057.8|12052.8|12060.3|12055.3|12055.3|12050.3|27
1733750700000|2024-12-09 13:25:00|12058.8|12053.8|12063.3|12058.3|12063.3|12058.3|12056.8|12051.8|40
1733751000000|2024-12-09 13:30:00|12062.8|12057.8|12061.3|12056.3|12063.8|12058.8|12059.3|12054.3|25
1733751300000|2024-12-09 13:35:00|12060.8|12055.8|12062.3|12057.3|12064.8|12059.8|12059.8|12054.8|20
1733751600000|2024-12-09 13:40:00|12062.8|12057.8|12065.3|12060.3|12066.3|12061.3|12061.3|12056.3|9
1733751900000|2024-12-09 13:45:00|12065.8|12060.8|12067.8|12062.8|12071.3|12066.3|12064.3|12059.3|37
1733752200000|2024-12-09 13:50:00|12068.3|12063.3|12065.3|12060.3|12070.3|12065.3|12064.8|12059.8|23
1733752500000|2024-12-09 13:55:00|12064.8|12059.8|12067.3|12062.3|12069.3|12064.3|12063.3|12058.3|28
1733752800000|2024-12-09 14:00:00|12067.8|12062.8|12068.3|12063.3|12069.8|12064.8|12065.3|12060.3|26
1733753100000|2024-12-09 14:05:00|12067.8|12062.8|12060.8|12055.8|12067.8|12062.8|12060.3|12055.3|45
1733753400000|2024-12-09 14:10:00|12060.3|12055.3|12061.8|12056.8|12064.8|12059.8|12056.3|12051.3|23
1733753700000|2024-12-09 14:15:00|12061.3|12056.3|12072.3|12067.3|12072.3|12067.3|12060.3|12055.3|31
1733754000000|2024-12-09 14:20:00|12072.8|12067.8|12075.3|12070.3|12076.3|12071.3|12071.8|12066.8|30
1733754300000|2024-12-09 14:25:00|12075.8|12070.8|12072.3|12067.3|12077.3|12072.3|12072.3|12067.3|21
1733754600000|2024-12-09 14:30:00|12071.8|12066.8|12063.8|12058.8|12073.8|12068.8|12060.3|12055.3|40
1733754900000|2024-12-09 14:35:00|12063.3|12058.3|12067.3|12062.3|12070.3|12065.3|12062.3|12057.3|77
1733755200000|2024-12-09 14:40:00|12067.8|12062.8|12064.8|12059.8|12070.3|12065.3|12061.3|12056.3|41
1733755500000|2024-12-09 14:45:00|12064.3|12059.3|12070.3|12065.3|12073.3|12068.3|12064.3|12059.3|49
1733755800000|2024-12-09 14:50:00|12070.8|12065.8|12075.8|12070.8|12078.8|12073.8|12064.8|12059.8|51
1733756100000|2024-12-09 14:55:00|12076.3|12071.3|12073.3|12068.3|12076.3|12071.3|12071.8|12066.8|38
1733756400000|2024-12-09 15:00:00|12072.3|12067.3|12055.3|12050.3|12075.8|12070.8|12055.3|12050.3|151
1733756700000|2024-12-09 15:05:00|12054.8|12049.8|12060.3|12055.3|12061.3|12056.3|12051.8|12046.8|48
1733757000000|2024-12-09 15:10:00|12059.5|12054.5|12061.5|12056.5|12062.5|12057.5|12052.5|12047.5|78
1733757300000|2024-12-09 15:15:00|12061|12056|12056.5|12051.5|12062.5|12057.5|12055.5|12050.5|57
1733757600000|2024-12-09 15:20:00|12056|12051|12045.5|12040.5|12056|12051|12043|12038|50
1733757900000|2024-12-09 15:25:00|12045|12040|12034.5|12029.5|12046.5|12041.5|12034|12029|65
1733758200000|2024-12-09 15:30:00|12035|12030|12030.5|12025.5|12041|12036|12029|12024|63
1733758500000|2024-12-09 15:35:00|12030|12025|12029|12024|12034|12029|12025|12020|63
1733758800000|2024-12-09 15:40:00|12029.5|12024.5|12021.5|12016.5|12030.5|12025.5|12020.5|12015.5|108
1733759100000|2024-12-09 15:45:00|12022|12017|12012.5|12007.5|12024|12019|12010.5|12005.5|103
1733759400000|2024-12-09 15:50:00|12012|12007|12015.5|12010.5|12017.5|12012.5|12010|12005|62
1733759700000|2024-12-09 15:55:00|12015|12010|12011.5|12006.5|12015|12010|12008.5|12003.5|37
1733760000000|2024-12-09 16:00:00|12012|12007|12012.5|12007.5|12014.5|12009.5|12005|12000|73
1733760300000|2024-12-09 16:05:00|12013|12008|12004.5|11999.5|12013.5|12008.5|12004|11999|39
1733760600000|2024-12-09 16:10:00|12004|11999|12004.5|11999.5|12010|12005|12001|11996|57
1733760900000|2024-12-09 16:15:00|12005|12000|12002.5|11997.5|12005.5|12000.5|12000.5|11995.5|121
1733761200000|2024-12-09 16:20:00|12002|11997|12016.5|12011.5|12017.5|12012.5|12001|11996|134
1733761500000|2024-12-09 16:25:00|12016|12011|12014.5|12009.5|12023.5|12018.5|12012.5|12007.5|365
1733761800000|2024-12-09 16:30:00|12013.4|12006.4|12006.4|12000.4|12016.4|12009.4|11998.4|11991.4|399
1733762100000|2024-12-09 16:35:00|12007.4|12001.4|12005.4|11998.4|12009.4|12003.4|11999.4|11992.4|257
1733762400000|2024-12-09 16:40:00|12004.4|11997.4|12010.4|12003.4|12010.4|12003.4|12004.4|11997.4|43
1733762700000|2024-12-09 16:45:00|12011.4|12004.4|12011.4|12004.4|12014.4|12007.4|12009.4|12002.4|50
1733763000000|2024-12-09 16:50:00|12012.4|12005.4|12019.4|12012.4|12019.4|12012.4|12012.4|12005.4|25
1733763300000|2024-12-09 16:55:00|12018.4|12011.4|12017.4|12010.4|12019.4|12012.4|12017.4|12010.4|8
1733763600000|2024-12-09 17:00:00|12016.4|12009.4|12016.4|12009.4|12016.4|12010.4|12014.4|12007.4|26
1733763900000|2024-12-09 17:05:00|12015.4|12008.4|12014.4|12008.4|12016.4|12009.4|12013.4|12006.4|12
1733764200000|2024-12-09 17:10:00|12015.4|12009.4|12013.4|12006.4|12016.4|12009.4|12013.4|12006.4|8
1733764500000|2024-12-09 17:15:00|12014.4|12007.4|12014.4|12007.4|12014.4|12007.4|12011.4|12004.4|5
1733764800000|2024-12-09 17:20:00|12013.4|12006.4|12011.4|12004.4|12014.4|12007.4|12009.4|12003.4|0
1733765100000|2024-12-09 17:25:00|12012.4|12005.4|12013.4|12006.4|12013.4|12006.4|12009.4|12002.4|1
1733765400000|2024-12-09 17:30:00|12012.4|12005.4|12009.4|12002.4|12013.4|12005.4|12008.4|12001.4|5
1733765700000|2024-12-09 17:35:00|12011.4|12004.4|12015.4|12008.4|12015.4|12008.4|12011.4|12004.4|26
1733766000000|2024-12-09 17:40:00|12014.4|12007.4|12017.4|12010.4|12017.4|12010.4|12014.4|12007.4|17
1733766300000|2024-12-09 17:45:00|12016.4|12009.4|12020.4|12013.4|12020.4|12013.4|12016.4|12009.4|14
1733766600000|2024-12-09 17:50:00|12019.4|12012.4|12015.4|12008.4|12019.4|12012.4|12015.4|12008.4|7
1733766900000|2024-12-09 17:55:00|12016.4|12009.4|12011.4|12004.4|12016.4|12009.4|12011.4|12004.4|9
1733767200000|2024-12-09 18:00:00|12010.4|12002.4|12012.4|12005.4|12012.4|12005.4|12008.4|12001.4|9
1733767500000|2024-12-09 18:05:00|12013.4|12006.4|12010.4|12003.4|12013.4|12006.4|12010.4|12003.4|1
1733767800000|2024-12-09 18:10:00|12009.4|12002.4|12012.4|12005.4|12013.4|12006.4|12008.4|12001.4|7
1733768100000|2024-12-09 18:15:00|12011.4|12006.4|12012.4|12004.4|12014.4|12006.4|12011.4|12004.4|2
1733768400000|2024-12-09 18:20:00|12013.4|12005.4|12010.4|12003.4|12013.4|12005.4|12009.4|12002.4|3
1733768700000|2024-12-09 18:25:00|12012.4|12002.4|12008.4|12001.4|12012.4|12004.4|12008.4|12001.4|9
1733769000000|2024-12-09 18:30:00|12009.4|12000.4|12008.4|12000.4|12009.4|12000.4|12008.4|12000.4|3
1733769300000|2024-12-09 18:35:00|12007.4|12001.4|12014.4|12007.4|12016.4|12008.4|12007.4|12001.4|2
1733769600000|2024-12-09 18:40:00|12015.4|12008.4|12017.4|12010.4|12017.4|12010.4|12014.4|12006.4|7
1733769900000|2024-12-09 18:45:00|12016.4|12008.4|12017.4|12009.4|12018.4|12011.4|12015.4|12008.4|7
1733770200000|2024-12-09 18:50:00|12018.4|12010.4|12019.4|12010.4|12021.4|12014.4|12017.4|12010.4|11
1733770500000|2024-12-09 18:55:00|12020.4|12013.4|12022.9|12010.9|12022.9|12013.9|12018.9|12010.9|4
1733770800000|2024-12-09 19:00:00|12022.8|12010.8|12018.4|12006.4|12022.8|12010.8|12016.3|12004.3|0
1733771100000|2024-12-09 19:05:00|12018.5|12006.5|12020.6|12008.6|12021.7|12009.7|12016.2|12004.2|0
1733771400000|2024-12-09 19:10:00|12020.5|12008.5|12020.5|12008.5|12022.7|12010.7|12020.5|12008.5|0
1733771700000|2024-12-09 19:15:00|12018.4|12006.4|12020.4|12008.4|12022.6|12010.6|12018.3|12006.3|0
1733772000000|2024-12-09 19:20:00|12022.5|12010.5|12022.5|12010.5|12022.6|12010.6|12020.4|12008.4|0
1733772300000|2024-12-09 19:25:00|12020.4|12008.4|12018.3|12006.3|12020.4|12008.4|12018.3|12006.3|0
1733772600000|2024-12-09 19:30:00|12020.4|12008.4|12018.3|12006.3|12020.4|12008.4|12016.1|12004.1|0
1733772900000|2024-12-09 19:35:00|12017.2|12005.2|12016.1|12004.1|12018.3|12006.3|12016.1|12004.1|0
1733773200000|2024-12-09 19:40:00|12016.2|12004.2|12009.7|11997.7|12016.2|12004.2|12009.5|11997.5|0
1733773500000|2024-12-09 19:45:00|12007.6|11995.6|12005.5|11993.5|12009.7|11997.7|12005.4|11993.4|0
1733773800000|2024-12-09 19:50:00|12005.4|11993.4|12003.3|11991.3|12005.5|11993.5|11998.9|11986.9|0
1733774100000|2024-12-09 19:55:00|12003.2|11991.2|12003.3|11991.3|12005.5|11993.5|12003.2|11991.2|0
1733774400000|2024-12-09 20:00:00|12003.4|11991.4|12001.1|11989.1|12005.5|11993.5|11998.9|11986.9|0
1733774700000|2024-12-09 20:05:00|12001|11989|12001|11989|12001.1|11989.1|11998.9|11986.9|0
1733775000000|2024-12-09 20:10:00|12001.1|11989.1|11998.9|11986.9|12001.1|11989.1|11994.6|11982.6|0
1733775300000|2024-12-09 20:15:00|11999|11987|11999|11987|12001.1|11989.1|11996.8|11984.8|0
1733775600000|2024-12-09 20:20:00|12000.1|11988.1|11994.7|11982.7|12000.1|11988.1|11994.6|11982.6|0
1733775900000|2024-12-09 20:25:00|11994.6|11982.6|11992.8|11980.8|11996.9|11984.9|11992.7|11980.7|0
1733776200000|2024-12-09 20:30:00|11994.9|11982.9|11992.8|11980.8|11997.2|11985.2|11992.8|11980.8|0
1733776500000|2024-12-09 20:35:00|11992.9|11980.9|11990.7|11978.7|11995|11983|11990.7|11978.7|0
1733776800000|2024-12-09 20:40:00|11988.6|11976.6|11986.4|11974.4|11990.8|11978.8|11986.4|11974.4|0
1733777100000|2024-12-09 20:45:00|11986.3|11974.3|11986.4|11974.4|11988.5|11976.5|11984.2|11972.2|0
1733777400000|2024-12-09 20:50:00|11986.5|11974.5|11986.3|11974.3|11990.7|11978.7|11984.3|11972.3|0
1733777700000|2024-12-09 20:55:00|11984.2|11972.2|11984.5|11972.5|11986.5|11974.5|11982.2|11970.2|0
1733778000000|2024-12-09 21:00:00|11983.2|11971.2|11979.8|11967.8|11983.2|11971.2|11979.3|11967.3|0
1733778300000|2024-12-09 21:05:00|11979.7|11967.7|11974.8|11962.8|11979.8|11967.8|11973|11961|0
1733778600000|2024-12-09 21:10:00|11975.2|11963.2|11975.3|11963.3|11976.2|11964.2|11974.3|11962.3|0
1733778900000|2024-12-09 21:15:00|11975.8|11963.8|11975.5|11963.5|11976.6|11964.6|11974.2|11962.2|0
1733779200000|2024-12-09 21:20:00|11975.4|11963.4|11978.1|11966.1|11978.1|11966.1|11974.2|11962.2|0
1733779500000|2024-12-09 21:25:00|11978|11966|11977.2|11965.2|11978|11966|11975.9|11963.9|0
1733779800000|2024-12-09 21:30:00|11977|11965|11977.2|11965.2|11977.2|11965.2|11976.3|11964.3|0
1733780100000|2024-12-09 21:35:00|11977.4|11965.4|11978.7|11966.7|11978.7|11966.7|11977.2|11965.2|0
1733780400000|2024-12-09 21:40:00|11978.3|11966.3|11977.6|11965.6|11978.7|11966.7|11976.8|11964.8|0
1733780700000|2024-12-09 21:45:00|11977.8|11965.8|11978.1|11966.1|11978.7|11966.7|11977.2|11965.2|0
1733781000000|2024-12-09 21:50:00|11978.3|11966.3|11979.1|11967.1|11979.1|11967.1|11978.1|11966.1|0
1733781300000|2024-12-09 21:55:00|11979.3|11967.3|11977.2|11965.2|11980.4|11968.4|11977.2|11965.2|0
1733781600000|2024-12-09 22:00:00|11977.6|11965.6|11979.4|11967.4|11979.6|11967.6|11977.6|11965.6|0
1733781900000|2024-12-09 22:05:00|11980.4|11968.4|11979.4|11967.4|11980.4|11968.4|11979.4|11967.4|0
1733782200000|2024-12-09 22:10:00|11979.6|11967.6|11979.1|11967.1|11979.6|11967.6|11978.5|11966.5|0
1733782500000|2024-12-09 22:15:00|11979.2|11967.2|11980.2|11968.2|11980.2|11968.2|11979.2|11967.2|0
1733782800000|2024-12-09 22:20:00|11979.7|11967.7|11979.7|11967.7|11979.7|11967.7|11979.7|11967.7|0
1733783100000|2024-12-09 22:25:00|11979.9|11967.9|11979.9|11967.9|11979.9|11967.9|11979.5|11967.5|0
1733783400000|2024-12-09 22:30:00|11980|11968|11979.9|11967.9|11980|11968|11979.9|11967.9|0
1733783700000|2024-12-09 22:35:00|11980|11968|11979.9|11967.9|11980.2|11968.2|11979.7|11967.7|0
1733784000000|2024-12-09 22:40:00|11980|11968|11980.8|11968.8|11980.8|11968.8|11979.5|11967.5|0
1733784300000|2024-12-09 22:45:00|11981|11969|11983|11971|11983|11971|11981|11969|0
1733784600000|2024-12-09 22:50:00|11982.8|11970.8|11982.1|11970.1|11983|11971|11981.7|11969.7|0
1733784900000|2024-12-09 22:55:00|11981.9|11969.9|11982.8|11970.8|11982.8|11970.8|11981.5|11969.5|0
1733785200000|2024-12-09 23:00:00|11982.7|11970.7|11978.4|11966.4|11982.8|11970.8|11978|11966|0
1733785500000|2024-12-09 23:05:00|11978.7|11966.7|11978.9|11966.9|11978.9|11966.9|11978.4|11966.4|0
1733785800000|2024-12-09 23:10:00|11979.1|11967.1|11976.3|11964.3|11979.1|11967.1|11975.4|11963.4|0
1733786100000|2024-12-09 23:15:00|11976.7|11964.7|11975.4|11963.4|11977.1|11965.1|11975.4|11963.4|0
1733786400000|2024-12-09 23:20:00|11975.6|11963.6|11976.7|11964.7|11976.7|11964.7|11975|11963|0
1733786700000|2024-12-09 23:25:00|11976.3|11964.3|11979.3|11967.3|11980.8|11968.8|11976.3|11964.3|0
1733787000000|2024-12-09 23:30:00|11979.5|11967.5|11976.7|11964.7|11979.9|11967.9|11976.7|11964.7|0
1733787300000|2024-12-09 23:35:00|11977.1|11965.1|11975.8|11963.8|11977.6|11965.6|11975|11963|0
1733787600000|2024-12-09 23:40:00|11975.6|11963.6|11975.4|11963.4|11976.3|11964.3|11975|11963|0
1733787900000|2024-12-09 23:45:00|11975.2|11963.2|11978.9|11966.9|11979.5|11967.5|11975.2|11963.2|0
1733788200000|2024-12-09 23:50:00|11978.7|11966.7|11978|11966|11979.1|11967.1|11978|11966|0
1733788500000|2024-12-09 23:55:00|11977.8|11965.8|11977.6|11965.6|11978.9|11966.9|11977.6|11965.6|0
1733788800000|2024-12-10 00:00:00|11977.4|11965.4|11977.1|11965.1|11977.6|11965.6|11975.8|11963.8|0
1733789100000|2024-12-10 00:05:00|11977.4|11965.4|11977.9|11965.9|11980.1|11968.1|11977.1|11965.1|0
1733789400000|2024-12-10 00:10:00|11978.1|11966.1|11983.4|11971.4|11984.6|11972.6|11978.1|11966.1|0
1733789700000|2024-12-10 00:15:00|11983.2|11971.2|11977.3|11965.3|11983.2|11971.2|11973.1|11961.1|0
1733790000000|2024-12-10 00:20:00|11975.2|11963.2|11981.5|11969.5|11981.5|11969.5|11975.2|11963.2|0
1733790300000|2024-12-10 00:25:00|11980.4|11968.4|11975.2|11963.2|11980.4|11968.4|11975.2|11963.2|0
1733790600000|2024-12-10 00:30:00|11977.3|11965.3|11975.2|11963.2|11979.4|11967.4|11975.2|11963.2|0
1733790900000|2024-12-10 00:35:00|11977.3|11965.3|11982.1|11970.1|11982.1|11970.1|11977.3|11965.3|0
1733791200000|2024-12-10 00:40:00|11981|11969|11979.9|11967.9|11982.1|11970.1|11979.9|11967.9|0
1733791500000|2024-12-10 00:45:00|11980|11968|11982.1|11970.1|11982.1|11970.1|11980|11968|0
1733791800000|2024-12-10 00:50:00|11981|11969|11982.1|11970.1|11982.1|11970.1|11981|11969|0
1733792100000|2024-12-10 00:55:00|11984.2|11972.2|11986.3|11974.3|11986.3|11974.3|11984.2|11972.2|0
1733792400000|2024-12-10 01:00:00|11985.3|11973.3|11984.3|11972.3|11988.5|11976.5|11984.2|11972.2|0
1733792700000|2024-12-10 01:05:00|11982.2|11970.2|11983.2|11971.2|11984.3|11972.3|11982.2|11970.2|0
1733793000000|2024-12-10 01:10:00|11982.2|11970.2|11984.2|11972.2|11984.2|11972.2|11980|11968|0
1733793300000|2024-12-10 01:15:00|11986.3|11974.3|11982.1|11970.1|11986.3|11974.3|11982.1|11970.1|0
1733793600000|2024-12-10 01:20:00|11981.1|11969.1|11981|11969|11986.4|11974.4|11980|11968|0
1733793900000|2024-12-10 01:25:00|11982.1|11970.1|11980.4|11968.4|11982.1|11970.1|11979.9|11967.9|0
1733794200000|2024-12-10 01:30:00|11979.4|11967.4|11972.1|11960.1|11980.4|11968.4|11969.9|11957.9|0
1733794500000|2024-12-10 01:35:00|11972.2|11960.2|11967.9|11955.9|11974.3|11962.3|11967.9|11955.9|0
1733794800000|2024-12-10 01:40:00|11969|11957|11965.8|11953.8|11970|11958|11965.8|11953.8|0
1733795100000|2024-12-10 01:45:00|11965.9|11953.9|11965.8|11953.8|11965.9|11953.9|11963.7|11951.7|0
1733795400000|2024-12-10 01:50:00|11967.9|11955.9|11970.1|11958.1|11972.2|11960.2|11967.9|11955.9|0
1733795700000|2024-12-10 01:55:00|11970|11958|11968|11956|11970.1|11958.1|11966.9|11954.9|0
1733796000000|2024-12-10 02:00:00|11970.1|11958.1|11968|11956|11972.2|11960.2|11967.9|11955.9|0
1733796300000|2024-12-10 02:05:00|11970.1|11958.1|11972.2|11960.2|11972.2|11960.2|11970.1|11958.1|0
1733796600000|2024-12-10 02:10:00|11970.1|11958.1|11970.1|11958.1|11970.1|11958.1|11970.1|11958.1|0
1733796900000|2024-12-10 02:15:00|11971.1|11959.1|11970.1|11958.1|11972.2|11960.2|11970.1|11958.1|0
1733797200000|2024-12-10 02:20:00|11968|11956|11968|11956|11970.1|11958.1|11966.9|11954.9|0
1733797500000|2024-12-10 02:25:00|11966.9|11954.9|11966.9|11954.9|11968|11956|11965.8|11953.8|0
1733797800000|2024-12-10 02:30:00|11968|11956|11968|11956|11968|11956|11968|11956|0
1733798100000|2024-12-10 02:35:00|11970.1|11958.1|11970.1|11958.1|11970.1|11958.1|11970.1|11958.1|0
1733798700000|2024-12-10 02:45:00|11968|11956|11965.9|11953.9|11968|11956|11965.9|11953.9|0
1733799000000|2024-12-10 02:50:00|11968|11956|11964|11952|11968|11956|11964|11952|0
1733799300000|2024-12-10 02:55:00|11966.1|11954.1|11966.1|11954.1|11966.1|11954.1|11965.1|11953.1|0
1733799600000|2024-12-10 03:00:00|11968.2|11956.2|11967.2|11955.2|11968.2|11956.2|11966.1|11954.1|0
1733799900000|2024-12-10 03:05:00|11968.2|11956.2|11969.3|11957.3|11969.3|11957.3|11966.1|11954.1|0
1733800200000|2024-12-10 03:10:00|11968.2|11956.2|11974.5|11962.5|11974.5|11962.5|11968.2|11956.2|0
1733800500000|2024-12-10 03:15:00|11972.4|11960.4|11974.5|11962.5|11974.5|11962.5|11972.4|11960.4|0
1733800800000|2024-12-10 03:20:00|11976.6|11964.6|11976.7|11964.7|11976.7|11964.7|11974.5|11962.5|0
1733801100000|2024-12-10 03:25:00|11975.6|11963.6|11974.5|11962.5|11975.6|11963.6|11974.5|11962.5|0
1733801400000|2024-12-10 03:30:00|11972.4|11960.4|11972.5|11960.5|11974.6|11962.6|11972.4|11960.4|0
1733801700000|2024-12-10 03:35:00|11972.4|11960.4|11968.2|11956.2|11972.4|11960.4|11968.2|11956.2|0
1733802000000|2024-12-10 03:40:00|11968.3|11956.3|11970.4|11958.4|11971.4|11959.4|11968.3|11956.3|0
1733802300000|2024-12-10 03:45:00|11972.5|11960.5|11974.6|11962.6|11974.6|11962.6|11972.5|11960.5|0
1733802600000|2024-12-10 03:50:00|11976.7|11964.7|11974.6|11962.6|11978.8|11966.8|11974.6|11962.6|0
1733802900000|2024-12-10 03:55:00|11973.6|11961.6|11971.4|11959.4|11973.6|11961.6|11971.4|11959.4|0
1733803200000|2024-12-10 04:00:00|11971.5|11959.5|11972.5|11960.5|11974.6|11962.6|11971.5|11959.5|0
1733803800000|2024-12-10 04:10:00|11973.6|11961.6|11974.6|11962.6|11974.6|11962.6|11972.5|11960.5|0
1733804100000|2024-12-10 04:15:00|11976.7|11964.7|11974.6|11962.6|11976.7|11964.7|11974.6|11962.6|0
1733804700000|2024-12-10 04:25:00|11972.5|11960.5|11972.5|11960.5|11973.5|11961.5|11972.5|11960.5|0
1733805600000|2024-12-10 04:40:00|11973.5|11961.5|11974.6|11962.6|11974.6|11962.6|11973.5|11961.5|0
1733805900000|2024-12-10 04:45:00|11974.5|11962.5|11974.5|11962.5|11974.5|11962.5|11974.5|11962.5|0
1733806200000|2024-12-10 04:50:00|11972.4|11960.4|11972.4|11960.4|11972.4|11960.4|11972.4|11960.4|0
1733806500000|2024-12-10 04:55:00|11970.3|11958.3|11972.4|11960.4|11972.4|11960.4|11970.3|11958.3|0
1733806800000|2024-12-10 05:00:00|11972.5|11960.5|11976.7|11964.7|11976.7|11964.7|11970.3|11958.3|0
1733807100000|2024-12-10 05:05:00|11975.6|11963.6|11976.7|11964.7|11976.7|11964.7|11974.6|11962.6|0
1733807400000|2024-12-10 05:10:00|11975.7|11963.7|11974.6|11962.6|11976.7|11964.7|11973.5|11961.5|0
1733807700000|2024-12-10 05:15:00|11975.7|11963.7|11970.5|11958.5|11976.7|11964.7|11966.2|11954.2|0
1733808000000|2024-12-10 05:20:00|11971.5|11959.5|11972.1|11960.1|11972.6|11960.6|11970.5|11958.5|0
1733808300000|2024-12-10 05:25:00|11972|11960|11970|11958|11972.1|11960.1|11969.9|11957.9|0
1733808600000|2024-12-10 05:30:00|11969.9|11957.9|11963.6|11951.6|11969.9|11957.9|11959.4|11947.4|0
1733808900000|2024-12-10 05:35:00|11965.7|11953.7|11967.8|11955.8|11967.8|11955.8|11965.7|11953.7|0
1733809200000|2024-12-10 05:40:00|11965.7|11953.7|11967.8|11955.8|11967.8|11955.8|11965.7|11953.7|0
1733809500000|2024-12-10 05:45:00|11969.9|11957.9|11970|11958|11970|11958|11967.9|11955.9|0
1733809800000|2024-12-10 05:50:00|11967.9|11955.9|11965.8|11953.8|11967.9|11955.9|11965.8|11953.8|0
1733810100000|2024-12-10 05:55:00|11964.7|11952.7|11965.8|11953.8|11965.8|11953.8|11963.6|11951.6|0
1733810400000|2024-12-10 06:00:00|11964.7|11952.7|11962.5|11950.5|11965.8|11953.8|11962.5|11950.5|0
1733810700000|2024-12-10 06:05:00|11963.6|11951.6|11967.8|11955.8|11969.9|11957.9|11963.6|11951.6|0
1733811000000|2024-12-10 06:10:00|11965.7|11953.7|11967.8|11955.8|11969.9|11957.9|11964.6|11952.6|0
1733811300000|2024-12-10 06:15:00|11968.8|11956.8|11972|11960|11972|11960|11967.8|11955.8|0
1733811600000|2024-12-10 06:20:00|11974.1|11962.1|11976.2|11964.2|11980.4|11968.4|11972|11960|0
1733811900000|2024-12-10 06:25:00|11977.2|11965.2|11981.5|11969.5|11981.5|11969.5|11976.2|11964.2|0
1733812200000|2024-12-10 06:30:00|11982.6|11970.6|11980.4|11968.4|11982.6|11970.6|11980.4|11968.4|0
1733812500000|2024-12-10 06:35:00|11978.3|11966.3|11978.3|11966.3|11980.4|11968.4|11976.2|11964.2|0
1733812800000|2024-12-10 06:40:00|11977.3|11965.3|11974.1|11962.1|11977.3|11965.3|11974.1|11962.1|0
1733813100000|2024-12-10 06:45:00|11972|11960|11966|11954|11972.2|11960.2|11966|11954|0
1733813400000|2024-12-10 06:50:00|11968.1|11956.1|11970.2|11958.2|11970.2|11958.2|11966|11954|0
1733813700000|2024-12-10 06:55:00|11968.1|11956.1|11968.1|11956.1|11968.1|11956.1|11967|11955|0
1733814000000|2024-12-10 07:00:00|11966|11954|11981|11976|11988|11983|11963.9|11951.9|48
1733814300000|2024-12-10 07:05:00|11979.5|11974.5|11991|11986|11992.5|11987.5|11979.5|11974.5|44
1733814600000|2024-12-10 07:10:00|11991.5|11986.5|11993|11988|11993|11988|11990.5|11985.5|8
1733814900000|2024-12-10 07:15:00|11992.5|11987.5|11988.5|11983.5|11992.5|11987.5|11988|11983|7
1733815200000|2024-12-10 07:20:00|11988|11983|11989.5|11984.5|11992.5|11987.5|11985.5|11980.5|6
1733815500000|2024-12-10 07:25:00|11988.5|11983.5|11987.5|11982.5|11990.5|11985.5|11986.5|11981.5|6
1733815800000|2024-12-10 07:30:00|11986|11981|11989|11984|11991|11986|11986|11981|8
1733816100000|2024-12-10 07:35:00|11989.5|11984.5|11993.5|11988.5|11993.5|11988.5|11989.5|11984.5|0
1733816400000|2024-12-10 07:40:00|11993|11988|11997.5|11992.5|11997.5|11992.5|11992.5|11987.5|4
1733816700000|2024-12-10 07:45:00|11998|11993|11996|11991|11999.5|11994.5|11993.5|11988.5|3
1733817000000|2024-12-10 07:50:00|11995.5|11990.5|11990.5|11985.5|11995.5|11990.5|11987|11982|3
1733817300000|2024-12-10 07:55:00|11990|11985|11978.5|11973.5|11990|11985|11978|11973|38
1733817600000|2024-12-10 08:00:00|11983|11978|11989.5|11984.5|12000|11995|11979|11974|350
1733817900000|2024-12-10 08:05:00|11989|11984|11999.5|11994.5|12005.5|12000.5|11985.5|11980.5|252
1733818200000|2024-12-10 08:10:00|11999|11994|12008.5|12003.5|12010|12005|11997.5|11992.5|130
1733818500000|2024-12-10 08:15:00|12009|12004|11999.5|11994.5|12011.5|12006.5|11999|11994|101
1733818800000|2024-12-10 08:20:00|12000.5|11995.5|11997.5|11992.5|12004.5|11999.5|11995.5|11990.5|132
1733819100000|2024-12-10 08:25:00|11997|11992|11993.5|11988.5|12003|11998|11990|11985|105
1733819400000|2024-12-10 08:30:00|11994|11989|12012.5|12007.5|12013|12008|11992.5|11987.5|86
1733819700000|2024-12-10 08:35:00|12014|12009|12012.5|12007.5|12019|12014|12009.5|12004.5|94
1733820000000|2024-12-10 08:40:00|12014|12009|12003|11998|12017|12012|11997|11992|86
1733820300000|2024-12-10 08:45:00|12002.5|11997.5|12000|11995|12014|12009|11998|11993|83
1733820600000|2024-12-10 08:50:00|12000.5|11995.5|12000.5|11995.5|12006|12001|11998|11993|61
1733820900000|2024-12-10 08:55:00|12000|11995|12001.5|11996.5|12004|11999|11993.5|11988.5|122
1733821200000|2024-12-10 09:00:00|12002|11997|12012|12007|12012.5|12007.5|12000.5|11995.5|44
1733821500000|2024-12-10 09:05:00|12011.5|12006.5|12020.5|12015.5|12023|12018|12009.5|12004.5|81
1733821800000|2024-12-10 09:10:00|12020|12015|12007|12002|12020.5|12015.5|12004|11999|71
1733822100000|2024-12-10 09:15:00|12007.5|12002.5|12016|12011|12016|12011|12003.5|11998.5|64
1733822400000|2024-12-10 09:20:00|12015.5|12010.5|12009|12004|12015.5|12010.5|12003.5|11998.5|73
1733822700000|2024-12-10 09:25:00|12008.5|12003.5|12000|11995|12010.5|12005.5|11999|11994|34
1733823000000|2024-12-10 09:30:00|11999|11994|11998|11993|12004|11999|11997|11992|43
1733823300000|2024-12-10 09:35:00|11997.5|11992.5|11993|11988|12001|11996|11990.5|11985.5|60
1733823600000|2024-12-10 09:40:00|11992.5|11987.5|11991|11986|11999|11994|11990|11985|40
1733823900000|2024-12-10 09:45:00|11990.5|11985.5|11999.5|11994.5|12000|11995|11990.5|11985.5|21
1733824200000|2024-12-10 09:50:00|11999|11994|11997|11992|12000.5|11995.5|11994.5|11989.5|30
1733824500000|2024-12-10 09:55:00|11996.5|11991.5|12002|11997|12007|12002|11996|11991|27
1733824800000|2024-12-10 10:00:00|12001|11996|12008.5|12003.5|12010.5|12005.5|11996.5|11991.5|49
1733825100000|2024-12-10 10:05:00|12007.5|12002.5|12009|12004|12010|12005|12002|11997|57
1733825400000|2024-12-10 10:10:00|12008.5|12003.5|12002|11997|12010.5|12005.5|12001|11996|73
1733825700000|2024-12-10 10:15:00|12001.5|11996.5|11986|11981|12002|11997|11986|11981|115
1733826000000|2024-12-10 10:20:00|11986.5|11981.5|11976.5|11971.5|11986.5|11981.5|11975.5|11970.5|94
1733826300000|2024-12-10 10:25:00|11975.5|11970.5|11979|11974|11979.5|11974.5|11973|11968|63
1733826600000|2024-12-10 10:30:00|11978.5|11973.5|11977|11972|11983.5|11978.5|11977|11972|39
1733826900000|2024-12-10 10:35:00|11977.5|11972.5|11980|11975|11983|11978|11971.5|11966.5|52
1733827200000|2024-12-10 10:40:00|11979.5|11974.5|11977|11972|11980|11975|11973|11968|27
1733827500000|2024-12-10 10:45:00|11976.5|11971.5|11982|11977|11984|11979|11974|11969|53
1733827800000|2024-12-10 10:50:00|11982.5|11977.5|11988|11983|11989|11984|11981.5|11976.5|27
1733828100000|2024-12-10 10:55:00|11987.5|11982.5|11988.5|11983.5|11989.5|11984.5|11985|11980|30
1733828400000|2024-12-10 11:00:00|11989.5|11984.5|11999|11994|12000|11995|11989|11984|46
1733828700000|2024-12-10 11:05:00|11998.5|11993.5|12003|11998|12004|11999|11995|11990|31
1733829000000|2024-12-10 11:10:00|12005.5|12000.5|12005|12000|12006|12001|12000|11995|42
1733829300000|2024-12-10 11:15:00|12005.5|12000.5|12016|12011|12016|12011|12005|12000|65
1733829600000|2024-12-10 11:20:00|12016.5|12011.5|12014|12009|12017|12012|12012.5|12007.5|24
1733829900000|2024-12-10 11:25:00|12014.5|12009.5|12019|12014|12020|12015|12014|12009|18
1733830200000|2024-12-10 11:30:00|12019.5|12014.5|12007|12002|12021|12016|12005|12000|37
1733830500000|2024-12-10 11:35:00|12006.5|12001.5|12009|12004|12010|12005|12002|11997|26
1733830800000|2024-12-10 11:40:00|12009.5|12004.5|12010|12005|12012|12007|12006.5|12001.5|23
1733831100000|2024-12-10 11:45:00|12009.5|12004.5|12013|12008|12017|12012|12008.5|12003.5|28
1733831400000|2024-12-10 11:50:00|12013.5|12008.5|12018|12013|12018|12013|12012|12007|215
1733831700000|2024-12-10 11:55:00|12018.5|12013.5|12016|12011|12021|12016|12012|12007|36
1733832000000|2024-12-10 12:00:00|12017|12012|12016.5|12011.5|12020|12015|12015.5|12010.5|21
1733832300000|2024-12-10 12:05:00|12017|12012|12019|12014|12019|12014|12012|12007|42
1733832600000|2024-12-10 12:10:00|12019.5|12014.5|12018|12013|12024|12019|12018|12013|6
1733832900000|2024-12-10 12:15:00|12018.5|12013.5|12014|12009|12018.5|12013.5|12007.5|12002.5|57
1733833200000|2024-12-10 12:20:00|12013.5|12008.5|12013.5|12008.5|12015|12010|12011|12006|26
1733833500000|2024-12-10 12:25:00|12014|12009|12017.5|12012.5|12020|12015|12013|12008|29
1733833800000|2024-12-10 12:30:00|12018|12013|12015|12010|12018|12013|12012|12007|33
1733834100000|2024-12-10 12:35:00|12015.5|12010.5|12010|12005|12018|12013|12007|12002|12
1733834400000|2024-12-10 12:40:00|12009.7|12004.7|12010.7|12005.7|12012.7|12007.7|12008.7|12003.7|7
1733834700000|2024-12-10 12:45:00|12011.2|12006.2|12008.7|12003.7|12011.7|12006.7|12007.7|12002.7|17
1733835000000|2024-12-10 12:50:00|12009.2|12004.2|12010.2|12005.2|12013.7|12008.7|12006.7|12001.7|11
1733835300000|2024-12-10 12:55:00|12009.2|12004.2|12008.7|12003.7|12012.7|12007.7|12008.7|12003.7|11
1733835600000|2024-12-10 13:00:00|12008.2|12003.2|12018.2|12013.2|12018.7|12013.7|12008.2|12003.2|7
1733835900000|2024-12-10 13:05:00|12018.7|12013.7|12014.7|12009.7|12018.7|12013.7|12014.7|12009.7|17
1733836200000|2024-12-10 13:10:00|12014.2|12009.2|12009.7|12004.7|12014.2|12009.2|12008.7|12003.7|42
1733836500000|2024-12-10 13:15:00|12009.2|12004.2|12006.7|12001.7|12013.7|12008.7|12004.7|11999.7|31
1733836800000|2024-12-10 13:20:00|12007.2|12002.2|12004.2|11999.2|12009.7|12004.7|12004.2|11999.2|17
1733837100000|2024-12-10 13:25:00|12004.7|11999.7|12006.7|12001.7|12010.7|12005.7|12001.7|11996.7|32
1733837400000|2024-12-10 13:30:00|12006.2|12001.2|12002.2|11997.2|12006.2|12001.2|12000.7|11995.7|27
1733837700000|2024-12-10 13:35:00|12002.7|11997.7|12008.7|12003.7|12009.7|12004.7|12001.7|11996.7|65
1733838000000|2024-12-10 13:40:00|12008.2|12003.2|12013.7|12008.7|12013.7|12008.7|12007.7|12002.7|17
1733838300000|2024-12-10 13:45:00|12013.2|12008.2|12018.7|12013.7|12019.7|12014.7|12013.2|12008.2|46
1733838600000|2024-12-10 13:50:00|12019.2|12014.2|12021.7|12016.7|12024.7|12019.7|12019.2|12014.2|30
1733838900000|2024-12-10 13:55:00|12021.2|12016.2|12022.7|12017.7|12024.7|12019.7|12019.7|12014.7|30
1733839200000|2024-12-10 14:00:00|12022.2|12017.2|12016.2|12011.2|12022.2|12017.2|12015.7|12010.7|40
1733839500000|2024-12-10 14:05:00|12016.7|12011.7|12008.7|12003.7|12016.7|12011.7|12004.2|11999.2|42
1733839800000|2024-12-10 14:10:00|12008.2|12003.2|12010.2|12005.2|12010.7|12005.7|12005.2|12000.2|34
1733840100000|2024-12-10 14:15:00|12009.7|12004.7|12012.7|12007.7|12016.2|12011.2|12006.7|12001.7|39
1733840400000|2024-12-10 14:20:00|12012.2|12007.2|12009.7|12004.7|12013.7|12008.7|12007.7|12002.7|41
1733840700000|2024-12-10 14:25:00|12009.2|12004.2|12005.7|12000.7|12011.7|12006.7|12002.7|11997.7|51
1733841000000|2024-12-10 14:30:00|12005.2|12000.2|11988.7|11983.7|12006.7|12001.7|11987.7|11982.7|38
1733841300000|2024-12-10 14:35:00|11989.2|11984.2|11986.7|11981.7|11992.2|11987.2|11983.7|11978.7|43
1733841600000|2024-12-10 14:40:00|11987.2|11982.2|11987.2|11982.2|11987.2|11982.2|11976.7|11971.7|110
1733841900000|2024-12-10 14:45:00|11989.2|11984.2|11986.7|11981.7|11993.2|11988.2|11984.7|11979.7|69
1733842200000|2024-12-10 14:50:00|11986.2|11981.2|11989.7|11984.7|11989.7|11984.7|11980.2|11975.2|38
1733842500000|2024-12-10 14:55:00|11988.7|11983.7|11995.7|11990.7|11996.7|11991.7|11986.7|11981.7|46
1733842800000|2024-12-10 15:00:00|11997.7|11992.7|11991.7|11986.7|11998.7|11993.7|11989.2|11984.2|67
1733843100000|2024-12-10 15:05:00|11992.2|11987.2|11990.7|11985.7|11996.7|11991.7|11985.2|11980.2|52
1733843400000|2024-12-10 15:10:00|11990.2|11985.2|11988.2|11983.2|11992.7|11987.7|11983.2|11978.2|39
1733843700000|2024-12-10 15:15:00|11988.7|11983.7|11983.2|11978.2|11991.2|11986.2|11983.2|11978.2|42
1733844000000|2024-12-10 15:20:00|11983.7|11978.7|11975.2|11970.2|11983.7|11978.7|11974.7|11969.7|45
1733844300000|2024-12-10 15:25:00|11974.7|11969.7|11977.2|11972.2|11979.2|11974.2|11972.7|11967.7|31
1733844600000|2024-12-10 15:30:00|11976.7|11971.7|11977.2|11972.2|11984.2|11979.2|11975.2|11970.2|59
1733844900000|2024-12-10 15:35:00|11977.7|11972.7|11984.2|11979.2|11985.2|11980.2|11975.7|11970.7|38
1733845200000|2024-12-10 15:40:00|11984.7|11979.7|11989.2|11984.2|11990.2|11985.2|11981.7|11976.7|42
1733845500000|2024-12-10 15:45:00|11988.7|11983.7|11990.2|11985.2|11996.7|11991.7|11988.7|11983.7|381
1733845800000|2024-12-10 15:50:00|11990.7|11985.7|11983.2|11978.2|11993.7|11988.7|11982.2|11977.2|40
1733846100000|2024-12-10 15:55:00|11982.7|11977.7|11985.2|11980.2|11985.7|11980.7|11980.2|11975.2|37
1733846400000|2024-12-10 16:00:00|11986.2|11981.2|11984.7|11979.7|11991.2|11986.2|11983.2|11978.2|40
1733846700000|2024-12-10 16:05:00|11985.2|11980.2|11976.2|11971.2|11985.2|11980.2|11974.2|11969.2|38
1733847000000|2024-12-10 16:10:00|11976.7|11971.7|11974.2|11969.2|11978.2|11973.2|11972.7|11967.7|39
1733847300000|2024-12-10 16:15:00|11974.7|11969.7|11968.7|11963.7|11974.7|11969.7|11967.7|11962.7|49
1733847600000|2024-12-10 16:20:00|11968.2|11963.2|11970.2|11965.2|11973.2|11968.2|11967.2|11962.2|68
1733847900000|2024-12-10 16:25:00|11969.7|11964.7|11975.2|11970.2|11976.7|11971.7|11969.7|11964.7|249
1733848200000|2024-12-10 16:30:00|11976.2|11969.2|11965.2|11959.2|11976.2|11969.2|11960.2|11954.2|462
1733848500000|2024-12-10 16:35:00|11966.2|11960.2|11962.2|11955.2|11966.2|11960.2|11962.2|11955.2|127
1733848800000|2024-12-10 16:40:00|11963.2|11956.2|11964.2|11958.2|11966.2|11960.2|11961.2|11954.2|27
1733849100000|2024-12-10 16:45:00|11963.2|11957.2|11959.2|11952.2|11964.2|11957.2|11959.2|11952.2|6
1733849400000|2024-12-10 16:50:00|11960.2|11953.2|11959.2|11952.2|11962.2|11955.2|11958.2|11951.2|9
1733849700000|2024-12-10 16:55:00|11958.2|11951.2|11958.2|11951.2|11961.2|11954.2|11958.2|11951.2|12
1733850000000|2024-12-10 17:00:00|11957.2|11950.2|11956.2|11949.2|11958.2|11951.2|11955.2|11948.2|21
1733850300000|2024-12-10 17:05:00|11955.2|11948.2|11958.2|11951.2|11959.2|11952.2|11955.2|11948.2|8
1733850600000|2024-12-10 17:10:00|11959.2|11952.2|11958.2|11951.2|11959.2|11953.2|11957.2|11950.2|10
1733850900000|2024-12-10 17:15:00|11957.2|11950.2|11958.2|11950.2|11958.2|11951.2|11956.2|11949.2|6
1733851200000|2024-12-10 17:20:00|11957.2|11951.2|11958.2|11951.2|11958.2|11952.2|11957.2|11950.2|2
1733851500000|2024-12-10 17:25:00|11959.2|11952.2|11959.2|11952.2|11959.2|11952.2|11958.2|11951.2|2
1733851800000|2024-12-10 17:30:00|11960.2|11953.2|11964.2|11957.2|11964.2|11957.2|11960.2|11952.2|7
1733852100000|2024-12-10 17:35:00|11963.2|11956.2|11967.2|11960.2|11967.2|11960.2|11961.2|11954.2|11
1733852400000|2024-12-10 17:40:00|11966.2|11959.2|11967.2|11960.2|11967.2|11960.2|11965.2|11958.2|2
1733852700000|2024-12-10 17:45:00|11966.2|11959.2|11967.2|11960.2|11968.2|11961.2|11966.2|11959.2|8
1733853000000|2024-12-10 17:50:00|11968.2|11961.2|11964.2|11957.2|11968.2|11961.2|11963.2|11957.2|9
1733853300000|2024-12-10 17:55:00|11963.2|11958.2|11964.2|11957.2|11967.2|11960.2|11963.2|11956.2|19
1733853600000|2024-12-10 18:00:00|11963.2|11956.2|11959.2|11952.2|11963.2|11956.2|11958.2|11951.2|6
1733853900000|2024-12-10 18:05:00|11958.2|11951.2|11958.2|11951.2|11960.2|11953.2|11957.2|11950.2|3
1733854200000|2024-12-10 18:10:00|11957.2|11950.2|11953.2|11946.2|11958.2|11951.2|11953.2|11945.2|13
1733854500000|2024-12-10 18:15:00|11952.2|11945.2|11954.2|11946.2|11958.2|11950.2|11952.2|11945.2|10
1733854800000|2024-12-10 18:20:00|11953.2|11945.2|11956.2|11950.2|11956.2|11950.2|11952.2|11945.2|27
1733855100000|2024-12-10 18:25:00|11958.2|11952.2|11961.2|11954.2|11962.2|11955.2|11956.2|11947.2|30
1733855400000|2024-12-10 18:30:00|11960.2|11953.2|11962.2|11955.2|11962.2|11955.2|11959.2|11953.2|2
1733855700000|2024-12-10 18:35:00|11963.2|11956.2|11964.2|11957.2|11966.2|11957.2|11962.2|11955.2|5
1733856000000|2024-12-10 18:40:00|11965.2|11956.2|11962.2|11955.2|11965.2|11956.2|11960.2|11953.2|4
1733856300000|2024-12-10 18:45:00|11961.2|11954.2|11963.2|11956.2|11963.2|11956.2|11960.2|11953.2|7
1733856600000|2024-12-10 18:50:00|11962.2|11955.2|11959.2|11952.2|11962.2|11955.2|11959.2|11951.2|6
1733856900000|2024-12-10 18:55:00|11960.2|11953.2|11958.1|11946.1|11960.2|11953.2|11956.7|11946.1|13
1733857200000|2024-12-10 19:00:00|11958|11946|11958|11946|11960.2|11948.2|11958|11946|0
1733857500000|2024-12-10 19:05:00|11960.1|11948.1|11958|11946|11960.2|11948.2|11957.9|11945.9|0
1733857800000|2024-12-10 19:10:00|11960.1|11948.1|11957.9|11945.9|11960.1|11948.1|11955.7|11943.7|0
1733858100000|2024-12-10 19:15:00|11955.8|11943.8|11962.2|11950.2|11962.2|11950.2|11955.7|11943.7|0
1733858400000|2024-12-10 19:20:00|11962.3|11950.3|11964.4|11952.4|11964.4|11952.4|11960|11948|0
1733858700000|2024-12-10 19:25:00|11964.3|11952.3|11964.4|11952.4|11964.4|11952.4|11962.2|11950.2|0
1733859000000|2024-12-10 19:30:00|11964.3|11952.3|11964.2|11952.2|11966.5|11954.5|11962.1|11950.1|0
1733859300000|2024-12-10 19:35:00|11964.3|11952.3|11964.2|11952.2|11964.3|11952.3|11962.1|11950.1|0
1733859600000|2024-12-10 19:40:00|11963.2|11951.2|11966.4|11954.4|11968.6|11956.6|11962.1|11950.1|0
1733859900000|2024-12-10 19:45:00|11965.3|11953.3|11964.2|11952.2|11968.5|11956.5|11964.2|11952.2|0
1733860200000|2024-12-10 19:50:00|11966.3|11954.3|11964.1|11952.1|11966.3|11954.3|11962|11950|0
1733860500000|2024-12-10 19:55:00|11964.2|11952.2|11964.5|11952.5|11964.6|11952.6|11962|11950|0
1733860800000|2024-12-10 20:00:00|11962.4|11950.4|11958.1|11946.1|11964.5|11952.5|11958.1|11946.1|0
1733861100000|2024-12-10 20:05:00|11956|11944|11958.1|11946.1|11958.1|11946.1|11955.9|11943.9|0
1733861400000|2024-12-10 20:10:00|11956|11944|11953.7|11941.7|11956|11944|11953.6|11941.6|0
1733861700000|2024-12-10 20:15:00|11955.8|11943.8|11951.6|11939.6|11955.8|11943.8|11951.5|11939.5|0
1733862000000|2024-12-10 20:20:00|11951.5|11939.5|11951.5|11939.5|11953.7|11941.7|11949.4|11937.4|0
1733862300000|2024-12-10 20:25:00|11949.4|11937.4|11947.5|11935.5|11951.5|11939.5|11947.4|11935.4|0
1733862600000|2024-12-10 20:30:00|11948.6|11936.6|11947.5|11935.5|11948.6|11936.6|11943|11931|0
1733862900000|2024-12-10 20:35:00|11946.4|11934.4|11947.5|11935.5|11947.5|11935.5|11945.3|11933.3|0
1733863200000|2024-12-10 20:40:00|11947.6|11935.6|11951.7|11939.7|11951.8|11939.8|11947.6|11935.6|0
1733863500000|2024-12-10 20:45:00|11951.8|11939.8|11947.3|11935.3|11951.8|11939.8|11945.2|11933.2|0
1733863800000|2024-12-10 20:50:00|11947.4|11935.4|11949.4|11937.4|11953.8|11941.8|11947.4|11935.4|0
1733864100000|2024-12-10 20:55:00|11949.5|11937.5|11946.6|11934.6|11951.7|11939.7|11943.2|11931.2|0
1733864400000|2024-12-10 21:00:00|11947.6|11935.6|11949.8|11937.8|11950.5|11938.5|11947.2|11935.2|0
1733864700000|2024-12-10 21:05:00|11950.5|11938.5|11953.9|11941.9|11953.9|11941.9|11950.5|11938.5|0
1733865000000|2024-12-10 21:10:00|11953.5|11941.5|11955.2|11943.2|11955.5|11943.5|11951.8|11939.8|0
1733865300000|2024-12-10 21:15:00|11955.7|11943.7|11953.5|11941.5|11956.1|11944.1|11953.5|11941.5|0
1733865600000|2024-12-10 21:20:00|11953.9|11941.9|11955.3|11943.3|11955.8|11943.8|11953.9|11941.9|0
1733865900000|2024-12-10 21:25:00|11955.1|11943.1|11955.8|11943.8|11955.8|11943.8|11954.5|11942.5|0
1733866200000|2024-12-10 21:30:00|11955.6|11943.6|11956.2|11944.2|11957.1|11945.1|11955.6|11943.6|0
1733866500000|2024-12-10 21:35:00|11956.5|11944.5|11956.7|11944.7|11957.1|11945.1|11955.8|11943.8|0
1733866800000|2024-12-10 21:40:00|11956.2|11944.2|11956.7|11944.7|11956.9|11944.9|11956.2|11944.2|0
1733867100000|2024-12-10 21:45:00|11956.9|11944.9|11956.7|11944.7|11957.1|11945.1|11956.7|11944.7|0
1733867400000|2024-12-10 21:50:00|11957.1|11945.1|11956.7|11944.7|11957.1|11945.1|11956.7|11944.7|0
1733867700000|2024-12-10 21:55:00|11956.2|11944.2|11956.9|11944.9|11956.9|11944.9|11955.8|11943.8|0
1733868000000|2024-12-10 22:00:00|11956.5|11944.5|11956.2|11944.2|11956.5|11944.5|11956|11944|0
1733868300000|2024-12-10 22:05:00|11956|11944|11956|11944|11956.2|11944.2|11955.6|11943.6|0
1733868600000|2024-12-10 22:10:00|11956.2|11944.2|11955.8|11943.8|11956.2|11944.2|11955.8|11943.8|0
1733869200000|2024-12-10 22:20:00|11956|11944|11956|11944|11956.4|11944.4|11955.8|11943.8|0
1733869800000|2024-12-10 22:30:00|11957.1|11945.1|11957.7|11945.7|11958.2|11946.2|11957.1|11945.1|0
1733870100000|2024-12-10 22:35:00|11957.5|11945.5|11958.3|11946.3|11958.7|11946.7|11957.5|11945.5|0
1733870400000|2024-12-10 22:40:00|11958.1|11946.1|11958.1|11946.1|11958.1|11946.1|11958.1|11946.1|0
1733870700000|2024-12-10 22:45:00|11958.3|11946.3|11957.9|11945.9|11958.3|11946.3|11957.9|11945.9|0
1733871300000|2024-12-10 22:55:00|11958.1|11946.1|11958.1|11946.1|11958.1|11946.1|11957.9|11945.9|0
1733871600000|2024-12-10 23:00:00|11958.7|11946.7|11956.8|11944.8|11961.3|11949.3|11956.8|11944.8|0
1733871900000|2024-12-10 23:05:00|11956.3|11944.3|11955.5|11943.5|11956.8|11944.8|11955|11943|0
1733872200000|2024-12-10 23:10:00|11955.7|11943.7|11955|11943|11955.9|11943.9|11954.6|11942.6|0
1733872500000|2024-12-10 23:15:00|11954.8|11942.8|11953.7|11941.7|11955.5|11943.5|11953.7|11941.7|0
1733872800000|2024-12-10 23:20:00|11953.3|11941.3|11952.9|11940.9|11954.2|11942.2|11952.9|11940.9|0
1733873100000|2024-12-10 23:25:00|11952.7|11940.7|11952.4|11940.4|11953.3|11941.3|11952.4|11940.4|0
1733873400000|2024-12-10 23:30:00|11952.9|11940.9|11955.5|11943.5|11955.7|11943.7|11952.9|11940.9|0
1733873700000|2024-12-10 23:35:00|11955.3|11943.3|11955|11943|11955.9|11943.9|11955|11943|0
1733874000000|2024-12-10 23:40:00|11954.8|11942.8|11953.7|11941.7|11955|11943|11953.3|11941.3|0
1733874300000|2024-12-10 23:45:00|11953.8|11941.8|11955.7|11943.7|11955.9|11943.9|11953.8|11941.8|0
1733874600000|2024-12-10 23:50:00|11955.5|11943.5|11955.5|11943.5|11955.5|11943.5|11955|11943|0
1733874900000|2024-12-10 23:55:00|11955.3|11943.3|11955.5|11943.5|11955.5|11943.5|11954.6|11942.6|0
1733875200000|2024-12-11 00:00:00|11955.3|11943.3|11952|11940|11955.5|11943.5|11952|11940|0
1733875500000|2024-12-11 00:05:00|11951.6|11939.6|11952.4|11940.4|11952.8|11940.8|11951.6|11939.6|0
1733875800000|2024-12-11 00:10:00|11952.8|11940.8|11948.2|11936.2|11952.8|11940.8|11948.2|11936.2|0
1733876100000|2024-12-11 00:15:00|11947.8|11935.8|11940.3|11928.3|11948.2|11936.2|11936.2|11924.2|0
1733876400000|2024-12-11 00:20:00|11938.2|11926.2|11936.1|11924.1|11939.3|11927.3|11936.1|11924.1|0
1733876700000|2024-12-11 00:25:00|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|11937.1|11925.1|0
1733877000000|2024-12-11 00:30:00|11940.3|11928.3|11938.2|11926.2|11940.3|11928.3|11938.1|11926.1|0
1733877300000|2024-12-11 00:35:00|11940.3|11928.3|11944.6|11932.6|11944.6|11932.6|11939.2|11927.2|0
1733877600000|2024-12-11 00:40:00|11945.6|11933.6|11946.6|11934.6|11946.7|11934.7|11944.5|11932.5|0
1733877900000|2024-12-11 00:45:00|11946.7|11934.7|11948.8|11936.8|11948.8|11936.8|11946.6|11934.6|0
1733878200000|2024-12-11 00:50:00|11949.9|11937.9|11950.9|11938.9|11950.9|11938.9|11947.7|11935.7|0
1733878500000|2024-12-11 00:55:00|11948.8|11936.8|11946.7|11934.7|11948.8|11936.8|11946.6|11934.6|0
1733878800000|2024-12-11 01:00:00|11948.8|11936.8|11946.7|11934.7|11948.8|11936.8|11946.6|11934.6|0
1733879100000|2024-12-11 01:05:00|11947.7|11935.7|11945.6|11933.6|11948.8|11936.8|11944.5|11932.5|0
1733879400000|2024-12-11 01:10:00|11946.7|11934.7|11950.9|11938.9|11950.9|11938.9|11946.7|11934.7|0
1733879700000|2024-12-11 01:15:00|11953|11941|11953|11941|11955.2|11943.2|11950.9|11938.9|0
1733880000000|2024-12-11 01:20:00|11950.9|11938.9|11957.3|11945.3|11957.3|11945.3|11950.9|11938.9|0
1733880300000|2024-12-11 01:25:00|11955.2|11943.2|11953|11941|11955.2|11943.2|11950.9|11938.9|0
1733880600000|2024-12-11 01:30:00|11952|11940|11950.9|11938.9|11952|11940|11950.9|11938.9|0
1733880900000|2024-12-11 01:35:00|11952|11940|11948.8|11936.8|11953|11941|11948.8|11936.8|0
1733881200000|2024-12-11 01:40:00|11949.9|11937.9|11948.8|11936.8|11950.9|11938.9|11945.6|11933.6|0
1733881500000|2024-12-11 01:45:00|11950.9|11938.9|11950.9|11938.9|11950.9|11938.9|11950.9|11938.9|0
1733881800000|2024-12-11 01:50:00|11952|11940|11950.9|11938.9|11953|11941|11950.9|11938.9|0
1733882100000|2024-12-11 01:55:00|11949.8|11937.8|11950.9|11938.9|11953|11941|11949.8|11937.8|0
1733882400000|2024-12-11 02:00:00|11953|11941|11948.8|11936.8|11953|11941|11946.7|11934.7|0
1733882700000|2024-12-11 02:05:00|11949.9|11937.9|11950.9|11938.9|11950.9|11938.9|11948.8|11936.8|0
1733883000000|2024-12-11 02:10:00|11948.8|11936.8|11950.9|11938.9|11950.9|11938.9|11947.7|11935.7|0
1733883300000|2024-12-11 02:15:00|11949.8|11937.8|11948.8|11936.8|11949.8|11937.8|11946.7|11934.7|0
1733883600000|2024-12-11 02:20:00|11946.7|11934.7|11948.8|11936.8|11948.8|11936.8|11946.6|11934.6|0
1733883900000|2024-12-11 02:25:00|11950.9|11938.9|11948.7|11936.7|11950.9|11938.9|11948.7|11936.7|0
1733884200000|2024-12-11 02:30:00|11948|11936|11948|11936|11948.1|11936.1|11948|11936|0
1733884500000|2024-12-11 02:35:00|11950.1|11938.1|11948.1|11936.1|11950.2|11938.2|11948|11936|0
1733884800000|2024-12-11 02:40:00|11948|11936|11943.9|11931.9|11948.1|11936.1|11943.8|11931.8|0
1733885100000|2024-12-11 02:45:00|11946.6|11934.6|11944.5|11932.5|11946.6|11934.6|11944.5|11932.5|0
1733885400000|2024-12-11 02:50:00|11945.6|11933.6|11946.6|11934.6|11947.7|11935.7|11944.5|11932.5|0
1733885700000|2024-12-11 02:55:00|11946.7|11934.7|11946.7|11934.7|11948.8|11936.8|11946.6|11934.6|0
1733886000000|2024-12-11 03:00:00|11945.6|11933.6|11944.6|11932.6|11946.7|11934.7|11944.5|11932.5|0
1733886300000|2024-12-11 03:05:00|11944.5|11932.5|11940.3|11928.3|11944.6|11932.6|11940.3|11928.3|0
1733886600000|2024-12-11 03:10:00|11940.4|11928.4|11940.4|11928.4|11940.4|11928.4|11940.3|11928.3|0
1733886900000|2024-12-11 03:15:00|11942.5|11930.5|11946.7|11934.7|11948.8|11936.8|11940.4|11928.4|0
1733887200000|2024-12-11 03:20:00|11945.7|11933.7|11942.4|11930.4|11945.7|11933.7|11942.4|11930.4|0
1733887500000|2024-12-11 03:25:00|11940.3|11928.3|11942.5|11930.5|11942.5|11930.5|11940.3|11928.3|0
1733887800000|2024-12-11 03:30:00|11942.4|11930.4|11940.3|11928.3|11942.5|11930.5|11940.3|11928.3|0
1733888100000|2024-12-11 03:35:00|11942.4|11930.4|11945.6|11933.6|11945.6|11933.6|11942.4|11930.4|0
1733888400000|2024-12-11 03:40:00|11944.5|11932.5|11945.6|11933.6|11946.7|11934.7|11944.5|11932.5|0
1733888700000|2024-12-11 03:45:00|11944.5|11932.5|11946.7|11934.7|11948.8|11936.8|11944.5|11932.5|0
1733889000000|2024-12-11 03:50:00|11945.6|11933.6|11945.6|11933.6|11946.7|11934.7|11944.5|11932.5|0
1733889300000|2024-12-11 03:55:00|11944.5|11932.5|11946.6|11934.6|11947.7|11935.7|11944.5|11932.5|0
1733889600000|2024-12-11 04:00:00|11945.6|11933.6|11944.5|11932.5|11946.6|11934.6|11944.5|11932.5|0
1733890200000|2024-12-11 04:10:00|11945.6|11933.6|11948.8|11936.8|11948.8|11936.8|11945.6|11933.6|0
1733890500000|2024-12-11 04:15:00|11948.7|11936.7|11944.5|11932.5|11948.7|11936.7|11944.5|11932.5|0
1733890800000|2024-12-11 04:20:00|11943.5|11931.5|11943.5|11931.5|11944.5|11932.5|11942.4|11930.4|0
1733891100000|2024-12-11 04:25:00|11942.4|11930.4|11942.4|11930.4|11942.4|11930.4|11940.2|11928.2|0
1733891400000|2024-12-11 04:30:00|11943.4|11931.4|11942.4|11930.4|11944.5|11932.5|11942.4|11930.4|0
1733891700000|2024-12-11 04:35:00|11941.3|11929.3|11940.2|11928.2|11942.4|11930.4|11940.2|11928.2|0
1733892000000|2024-12-11 04:40:00|11939.2|11927.2|11940.2|11928.2|11940.2|11928.2|11938.1|11926.1|0
1733892600000|2024-12-11 04:50:00|11939.2|11927.2|11942.4|11930.4|11942.4|11930.4|11939.2|11927.2|0
1733892900000|2024-12-11 04:55:00|11944.5|11932.5|11947.9|11935.9|11947.9|11935.9|11944.5|11932.5|0
1733893200000|2024-12-11 05:00:00|11946.8|11934.8|11944.7|11932.7|11946.8|11934.8|11942.6|11930.6|0
1733893500000|2024-12-11 05:05:00|11945.8|11933.8|11942.6|11930.6|11946.9|11934.9|11942.6|11930.6|0
1733893800000|2024-12-11 05:10:00|11943.7|11931.7|11946.9|11934.9|11946.9|11934.9|11942.6|11930.6|0
1733894100000|2024-12-11 05:15:00|11947.9|11935.9|11950|11938|11951.1|11939.1|11946.9|11934.9|0
1733894400000|2024-12-11 05:20:00|11949|11937|11949|11937|11949|11937|11949|11937|0
1733894700000|2024-12-11 05:25:00|11947.9|11935.9|11949.1|11937.1|11949.1|11937.1|11946.8|11934.8|0
1733895000000|2024-12-11 05:30:00|11947|11935|11946.9|11934.9|11947|11935|11946.9|11934.9|0
1733895300000|2024-12-11 05:35:00|11947|11935|11946.9|11934.9|11947|11935|11946.9|11934.9|0
1733895600000|2024-12-11 05:40:00|11947|11935|11946.9|11934.9|11947|11935|11946.9|11934.9|0
1733895900000|2024-12-11 05:45:00|11947|11935|11950.9|11938.9|11950.9|11938.9|11946.9|11934.9|0
1733896200000|2024-12-11 05:50:00|11953|11941|11953|11941|11953|11941|11950.9|11938.9|0
1733896800000|2024-12-11 06:00:00|11955.1|11943.1|11955.1|11943.1|11955.1|11943.1|11955.1|11943.1|0
1733897100000|2024-12-11 06:05:00|11957.2|11945.2|11959.3|11947.3|11959.3|11947.3|11957.2|11945.2|0
1733897400000|2024-12-11 06:10:00|11957.2|11945.2|11957.2|11945.2|11957.2|11945.2|11957.2|11945.2|0
1733898000000|2024-12-11 06:20:00|11959.3|11947.3|11961.4|11949.4|11964.6|11952.6|11959.3|11947.3|0
1733898300000|2024-12-11 06:25:00|11963.5|11951.5|11961.5|11949.5|11965.7|11953.7|11961.5|11949.5|0
1733898600000|2024-12-11 06:30:00|11961.4|11949.4|11961.5|11949.5|11963.6|11951.6|11961.4|11949.4|0
1733898900000|2024-12-11 06:35:00|11961.4|11949.4|11961.4|11949.4|11961.5|11949.5|11958.3|11946.3|0
1733899200000|2024-12-11 06:40:00|11961.5|11949.5|11963.5|11951.5|11963.6|11951.6|11959.3|11947.3|0
1733899500000|2024-12-11 06:45:00|11963.6|11951.6|11956.9|11944.9|11963.6|11951.6|11956.9|11944.9|0
1733899800000|2024-12-11 06:50:00|11959|11947|11950.1|11938.1|11959.1|11947.1|11950.1|11938.1|0
1733900100000|2024-12-11 06:55:00|11949.1|11937.1|11944.1|11932.1|11949.1|11937.1|11944.1|11932.1|0
1733900400000|2024-12-11 07:00:00|11946.2|11934.2|11935.7|11930.7|11948.2|11943.2|11928.2|11923.2|57
1733900700000|2024-12-11 07:05:00|11934.7|11929.7|11925.2|11920.2|11934.7|11929.7|11923.7|11918.7|18
1733901000000|2024-12-11 07:10:00|11924.2|11919.2|11917.7|11912.7|11924.2|11919.2|11906.7|11901.7|26
1733901300000|2024-12-11 07:15:00|11917.2|11912.2|11910.7|11905.7|11917.2|11912.2|11908.2|11903.2|18
1733901600000|2024-12-11 07:20:00|11911.2|11906.2|11900.2|11895.2|11911.7|11906.7|11897.7|11892.7|22
1733901900000|2024-12-11 07:25:00|11897.2|11892.2|11892.2|11887.2|11901.7|11896.7|11886.7|11881.7|22
1733902200000|2024-12-11 07:30:00|11893.2|11888.2|11893.2|11888.2|11897.7|11892.7|11891.2|11886.2|52
1733902500000|2024-12-11 07:35:00|11894.7|11889.7|11887.2|11882.2|11899.7|11894.7|11886.2|11881.2|37
1733902800000|2024-12-11 07:40:00|11886.7|11881.7|11891.7|11886.7|11893.7|11888.7|11886.7|11881.7|8
1733903100000|2024-12-11 07:45:00|11891.2|11886.2|11892.2|11887.2|11895.7|11890.7|11882.2|11877.2|35
1733903400000|2024-12-11 07:50:00|11890.7|11885.7|11882.2|11877.2|11892.7|11887.7|11877.7|11872.7|30
1733903700000|2024-12-11 07:55:00|11885.7|11880.7|11818.2|11813.2|11886.7|11881.7|11816.7|11811.7|194
1733904000000|2024-12-11 08:00:00|11828.7|11823.7|11832.7|11827.7|11867.2|11862.2|11827.2|11822.2|1099
1733904300000|2024-12-11 08:05:00|11834.2|11829.2|11844.7|11839.7|11845.2|11840.2|11821.7|11816.7|412
1733904600000|2024-12-11 08:10:00|11844.2|11839.2|11820.2|11815.2|11846.2|11841.2|11819.2|11814.2|219
1733904900000|2024-12-11 08:15:00|11822.2|11817.2|11814.2|11809.2|11824.2|11819.2|11809.2|11804.2|259
1733905200000|2024-12-11 08:20:00|11813.7|11808.7|11825.2|11820.2|11827.2|11822.2|11808.2|11803.2|148
1733905500000|2024-12-11 08:25:00|11824.2|11819.2|11787.7|11782.7|11824.7|11819.7|11768.7|11763.7|822
1733905800000|2024-12-11 08:30:00|11788.2|11783.2|11826.2|11821.2|11826.2|11821.2|11786.7|11781.7|306
1733906100000|2024-12-11 08:35:00|11825.7|11820.7|11820.2|11815.2|11826.2|11821.2|11815.2|11810.2|93
1733906400000|2024-12-11 08:40:00|11822.6|11817.6|11846.6|11841.6|11846.6|11841.6|11813.6|11808.6|85
1733906700000|2024-12-11 08:45:00|11846.1|11841.1|11841.6|11836.6|11846.1|11841.1|11835.6|11830.6|344
1733907000000|2024-12-11 08:50:00|11842.1|11837.1|11847.1|11842.1|11853.6|11848.6|11842.1|11837.1|75
1733907300000|2024-12-11 08:55:00|11846.6|11841.6|11849.1|11844.1|11849.6|11844.6|11840.6|11835.6|41
1733907600000|2024-12-11 09:00:00|11847.6|11842.6|11855.1|11850.1|11855.1|11850.1|11844.1|11839.1|60
1733907900000|2024-12-11 09:05:00|11855.6|11850.6|11872.6|11867.6|11873.1|11868.1|11850.1|11845.1|139
1733908200000|2024-12-11 09:10:00|11872.1|11867.1|11874.6|11869.6|11880.6|11875.6|11869.6|11864.6|162
1733908500000|2024-12-11 09:15:00|11875.1|11870.1|11868.1|11863.1|11879.1|11874.1|11865.6|11860.6|74
1733908800000|2024-12-11 09:20:00|11868.6|11863.6|11866.1|11861.1|11868.6|11863.6|11857.1|11852.1|61
1733909100000|2024-12-11 09:25:00|11866.6|11861.6|11853.6|11848.6|11868.1|11863.1|11847.6|11842.6|54
1733909400000|2024-12-11 09:30:00|11854.1|11849.1|11859.6|11854.6|11863.6|11858.6|11851.6|11846.6|50
1733909700000|2024-12-11 09:35:00|11860.1|11855.1|11849.6|11844.6|11863.6|11858.6|11847.6|11842.6|37
1733910000000|2024-12-11 09:40:00|11849.1|11844.1|11854.6|11849.6|11858.6|11853.6|11841.6|11836.6|24
1733910300000|2024-12-11 09:45:00|11854.1|11849.1|11846.6|11841.6|11857.6|11852.6|11845.6|11840.6|385
1733910600000|2024-12-11 09:50:00|11847.1|11842.1|11859.6|11854.6|11861.1|11856.1|11846.6|11841.6|42
1733910900000|2024-12-11 09:55:00|11860.1|11855.1|11853.6|11848.6|11861.6|11856.6|11850.1|11845.1|58
1733911200000|2024-12-11 10:00:00|11854.6|11849.6|11854.6|11849.6|11861.6|11856.6|11851.6|11846.6|79
1733911500000|2024-12-11 10:05:00|11855.1|11850.1|11851.6|11846.6|11857.6|11852.6|11848.1|11843.1|34
1733911800000|2024-12-11 10:10:00|11852.1|11847.1|11849.6|11844.6|11852.6|11847.6|11846.6|11841.6|40
1733912100000|2024-12-11 10:15:00|11850.1|11845.1|11843.6|11838.6|11850.6|11845.6|11839.6|11834.6|29
1733912400000|2024-12-11 10:20:00|11844.1|11839.1|11838.1|11833.1|11846.6|11841.6|11835.1|11830.1|46
1733912700000|2024-12-11 10:25:00|11837.6|11832.6|11831.6|11826.6|11837.6|11832.6|11825.6|11820.6|25
1733913000000|2024-12-11 10:30:00|11831.1|11826.1|11834.6|11829.6|11842.6|11837.6|11828.6|11823.6|26
1733913300000|2024-12-11 10:35:00|11834.1|11829.1|11829.1|11824.1|11841.6|11836.6|11826.1|11821.1|28
1733913600000|2024-12-11 10:40:00|11828.6|11823.6|11822.6|11817.6|11829.1|11824.1|11820.1|11815.1|24
1733913900000|2024-12-11 10:45:00|11822.1|11817.1|11828.6|11823.6|11832.6|11827.6|11820.6|11815.6|16
1733914200000|2024-12-11 10:50:00|11828.1|11823.1|11825.6|11820.6|11833.1|11828.1|11823.6|11818.6|9
1733914500000|2024-12-11 10:55:00|11826.1|11821.1|11830.1|11825.1|11834.6|11829.6|11824.6|11819.6|14
1733914800000|2024-12-11 11:00:00|11830.6|11825.6|11831.6|11826.6|11833.6|11828.6|11829.1|11824.1|323
1733915100000|2024-12-11 11:05:00|11831.1|11826.1|11833.6|11828.6|11834.6|11829.6|11830.1|11825.1|16
1733915400000|2024-12-11 11:10:00|11834.1|11829.1|11837.6|11832.6|11842.6|11837.6|11833.6|11828.6|37
1733915700000|2024-12-11 11:15:00|11838.1|11833.1|11836.6|11831.6|11840.6|11835.6|11828.6|11823.6|28
1733916000000|2024-12-11 11:20:00|11837.1|11832.1|11844.1|11839.1|11852.1|11847.1|11836.6|11831.6|35
1733916300000|2024-12-11 11:25:00|11843.6|11838.6|11845.1|11840.1|11846.6|11841.6|11841.6|11836.6|10
1733916600000|2024-12-11 11:30:00|11845.6|11840.6|11841.6|11836.6|11850.6|11845.6|11840.6|11835.6|55
1733916900000|2024-12-11 11:35:00|11842.1|11837.1|11830.6|11825.6|11847.1|11842.1|11830.6|11825.6|38
1733917200000|2024-12-11 11:40:00|11830.1|11825.1|11828.1|11823.1|11836.1|11831.1|11828.1|11823.1|27
1733917500000|2024-12-11 11:45:00|11828.6|11823.6|11825.6|11820.6|11829.6|11824.6|11821.1|11816.1|163
1733917800000|2024-12-11 11:50:00|11826.1|11821.1|11831.6|11826.6|11832.6|11827.6|11823.1|11818.1|29
1733918100000|2024-12-11 11:55:00|11831.1|11826.1|11829.6|11824.6|11836.6|11831.6|11829.6|11824.6|40
1733918400000|2024-12-11 12:00:00|11828.6|11823.6|11815.6|11810.6|11830.1|11825.1|11815.6|11810.6|48
1733918700000|2024-12-11 12:05:00|11816.1|11811.1|11814.6|11809.6|11820.1|11815.1|11811.6|11806.6|42
1733919000000|2024-12-11 12:10:00|11814.1|11809.1|11827.6|11822.6|11827.6|11822.6|11813.6|11808.6|24
1733919300000|2024-12-11 12:15:00|11827.1|11822.1|11817.1|11812.1|11828.6|11823.6|11817.1|11812.1|180
1733919600000|2024-12-11 12:20:00|11816.6|11811.6|11826.6|11821.6|11829.6|11824.6|11816.6|11811.6|106
1733919900000|2024-12-11 12:25:00|11825.6|11820.6|11831.1|11826.1|11833.6|11828.6|11825.6|11820.6|29
1733920200000|2024-12-11 12:30:00|11831.6|11826.6|11832.6|11827.6|11833.1|11828.1|11826.1|11821.1|26
1733920500000|2024-12-11 12:35:00|11833.1|11828.1|11827.6|11822.6|11834.1|11829.1|11827.6|11822.6|34
1733920800000|2024-12-11 12:40:00|11828.1|11823.1|11825.1|11820.1|11828.1|11823.1|11823.1|11818.1|23
1733921100000|2024-12-11 12:45:00|11825.6|11820.6|11821.1|11816.1|11825.6|11820.6|11819.1|11814.1|44
1733921400000|2024-12-11 12:50:00|11821.6|11816.6|11829.1|11824.1|11829.1|11824.1|11821.1|11816.1|18
1733921700000|2024-12-11 12:55:00|11828.6|11823.6|11821.1|11816.1|11830.1|11825.1|11818.1|11813.1|16
1733922000000|2024-12-11 13:00:00|11822.1|11817.1|11824.1|11819.1|11830.1|11825.1|11822.1|11817.1|43
1733922300000|2024-12-11 13:05:00|11824.6|11819.6|11829.1|11824.1|11829.1|11824.1|11819.6|11814.6|19
1733922600000|2024-12-11 13:10:00|11829.6|11824.6|11834.6|11829.6|11835.6|11830.6|11829.1|11824.1|15
1733922900000|2024-12-11 13:15:00|11834.1|11829.1|11835.1|11830.1|11838.6|11833.6|11833.6|11828.6|30
1733923200000|2024-12-11 13:20:00|11834.6|11829.6|11842.6|11837.6|11844.6|11839.6|11834.1|11829.1|45
1733923500000|2024-12-11 13:25:00|11842.1|11837.1|11852.1|11847.1|11852.1|11847.1|11839.1|11834.1|45
1733923800000|2024-12-11 13:30:00|11851.6|11846.6|11850.1|11845.1|11857.1|11852.1|11844.6|11839.6|46
1733924100000|2024-12-11 13:35:00|11850.6|11845.6|11848.1|11843.1|11855.1|11850.1|11845.1|11840.1|38
1733924400000|2024-12-11 13:40:00|11847.6|11842.6|11844.1|11839.1|11853.1|11848.1|11843.1|11838.1|23
1733924700000|2024-12-11 13:45:00|11844.6|11839.6|11848.1|11843.1|11852.6|11847.6|11844.6|11839.6|21
1733925000000|2024-12-11 13:50:00|11847.6|11842.6|11843.6|11838.6|11848.6|11843.6|11842.1|11837.1|28
1733925300000|2024-12-11 13:55:00|11845.1|11840.1|11844.1|11839.1|11848.1|11843.1|11843.1|11838.1|28
1733925600000|2024-12-11 14:00:00|11844.6|11839.6|11835.1|11830.1|11845.1|11840.1|11829.1|11824.1|133
1733925900000|2024-12-11 14:05:00|11834.6|11829.6|11829.1|11824.1|11835.1|11830.1|11827.1|11822.1|100
1733926200000|2024-12-11 14:10:00|11829.6|11824.6|11823.1|11818.1|11830.1|11825.1|11818.6|11813.6|88
1733926500000|2024-12-11 14:15:00|11823.6|11818.6|11811.1|11806.1|11823.6|11818.6|11807.6|11802.6|102
1733926800000|2024-12-11 14:20:00|11810.6|11805.6|11816.6|11811.6|11817.1|11812.1|11804.1|11799.1|64
1733927100000|2024-12-11 14:25:00|11816.1|11811.1|11824.1|11819.1|11831.1|11826.1|11816.1|11811.1|41
1733927400000|2024-12-11 14:30:00|11823.6|11818.6|11845.1|11840.1|11845.1|11840.1|11821.1|11816.1|73
1733927700000|2024-12-11 14:35:00|11845.6|11840.6|11835.1|11830.1|11849.6|11844.6|11834.1|11829.1|43
1733928000000|2024-12-11 14:40:00|11835.6|11830.6|11833.1|11828.1|11840.1|11835.1|11829.6|11824.6|73
1733928300000|2024-12-11 14:45:00|11833.6|11828.6|11831.1|11826.1|11842.6|11837.6|11830.1|11825.1|63
1733928600000|2024-12-11 14:50:00|11831.6|11826.6|11830.1|11825.1|11833.1|11828.1|11821.6|11816.6|123
1733928900000|2024-12-11 14:55:00|11830.6|11825.6|11811.6|11806.6|11831.1|11826.1|11807.1|11802.1|68
1733929200000|2024-12-11 15:00:00|11812.1|11807.1|11809.1|11804.1|11812.1|11807.1|11799.1|11794.1|102
1733929500000|2024-12-11 15:05:00|11809.6|11804.6|11807.1|11802.1|11810.1|11805.1|11801.1|11796.1|40
1733929800000|2024-12-11 15:10:00|11807.4|11802.4|11811.4|11806.4|11814.4|11809.4|11804.4|11799.4|48
1733930100000|2024-12-11 15:15:00|11810.9|11805.9|11807.4|11802.4|11813.4|11808.4|11802.4|11797.4|40
1733930400000|2024-12-11 15:20:00|11807.9|11802.9|11814.4|11809.4|11817.9|11812.9|11806.9|11801.9|65
1733930700000|2024-12-11 15:25:00|11814.9|11809.9|11807.4|11802.4|11814.9|11809.9|11803.4|11798.4|46
1733931000000|2024-12-11 15:30:00|11806.9|11801.9|11794.4|11789.4|11808.4|11803.4|11793.9|11788.9|65
1733931300000|2024-12-11 15:35:00|11794.9|11789.9|11783.9|11778.9|11795.4|11790.4|11781.9|11776.9|91
1733931600000|2024-12-11 15:40:00|11782.4|11777.4|11783.4|11778.4|11787.4|11782.4|11777.4|11772.4|63
1733931900000|2024-12-11 15:45:00|11782.9|11777.9|11791.4|11786.4|11796.9|11791.9|11781.4|11776.4|58
1733932200000|2024-12-11 15:50:00|11790.9|11785.9|11790.4|11785.4|11797.4|11792.4|11789.4|11784.4|48
1733932500000|2024-12-11 15:55:00|11790.9|11785.9|11793.4|11788.4|11794.4|11789.4|11783.9|11778.9|74
1733932800000|2024-12-11 16:00:00|11793.9|11788.9|11794.4|11789.4|11795.9|11790.9|11786.9|11781.9|67
1733933100000|2024-12-11 16:05:00|11794.9|11789.9|11807.4|11802.4|11808.9|11803.9|11792.4|11787.4|63
1733933400000|2024-12-11 16:10:00|11807.9|11802.9|11806.4|11801.4|11808.9|11803.9|11802.9|11797.9|74
1733933700000|2024-12-11 16:15:00|11806.9|11801.9|11796.4|11791.4|11808.9|11803.9|11796.4|11791.4|83
1733934000000|2024-12-11 16:20:00|11796.9|11791.9|11790.4|11785.4|11798.4|11793.4|11789.4|11784.4|157
1733934300000|2024-12-11 16:25:00|11790.9|11785.9|11796.4|11791.4|11797.9|11792.9|11788.9|11783.9|454
1733934600000|2024-12-11 16:30:00|11797.4|11790.4|11795.4|11789.4|11800.4|11794.4|11786.4|11780.4|617
1733934900000|2024-12-11 16:35:00|11796.4|11790.4|11797.4|11791.4|11798.4|11792.4|11790.4|11784.4|120
1733935200000|2024-12-11 16:40:00|11798.4|11792.4|11803.4|11797.4|11804.4|11797.4|11798.4|11792.4|53
1733935500000|2024-12-11 16:45:00|11804.4|11798.4|11805.4|11798.4|11806.4|11799.4|11802.4|11796.4|25
1733935800000|2024-12-11 16:50:00|11804.4|11797.4|11805.4|11798.4|11806.4|11799.4|11804.4|11797.4|10
1733936100000|2024-12-11 16:55:00|11806.4|11799.4|11806.4|11799.4|11807.4|11800.4|11805.4|11798.4|15
1733936400000|2024-12-11 17:00:00|11805.4|11800.4|11807.4|11800.4|11808.4|11801.4|11805.4|11799.4|20
1733936700000|2024-12-11 17:05:00|11806.4|11799.4|11807.4|11801.4|11808.4|11801.4|11804.4|11797.4|8
1733937000000|2024-12-11 17:10:00|11806.4|11800.4|11804.4|11797.4|11807.4|11800.4|11804.4|11797.4|8
1733937300000|2024-12-11 17:15:00|11803.4|11796.4|11802.4|11795.4|11804.4|11797.4|11800.4|11794.4|5
1733937600000|2024-12-11 17:20:00|11801.4|11794.4|11801.4|11794.4|11802.4|11795.4|11800.4|11794.4|5
1733937900000|2024-12-11 17:25:00|11800.4|11793.4|11800.4|11793.4|11802.4|11796.4|11799.4|11792.4|22
1733938200000|2024-12-11 17:30:00|11799.4|11794.4|11799.4|11792.4|11802.4|11795.4|11799.4|11792.4|7
1733938500000|2024-12-11 17:35:00|11798.4|11793.4|11802.4|11795.4|11802.4|11795.4|11798.4|11792.4|2
1733938800000|2024-12-11 17:40:00|11801.4|11794.4|11804.4|11797.4|11804.4|11797.4|11801.4|11794.4|3
1733939100000|2024-12-11 17:45:00|11805.4|11798.4|11805.4|11798.4|11806.4|11798.4|11803.4|11797.4|8
1733939400000|2024-12-11 17:50:00|11806.4|11799.4|11808.4|11801.4|11808.4|11801.4|11804.4|11797.4|16
1733939700000|2024-12-11 17:55:00|11807.4|11800.4|11807.4|11800.4|11810.4|11804.4|11806.4|11799.4|26
1733940000000|2024-12-11 18:00:00|11808.4|11801.4|11809.4|11801.4|11810.4|11803.4|11807.4|11800.4|6
1733940300000|2024-12-11 18:05:00|11808.4|11802.4|11807.4|11800.4|11810.4|11804.4|11807.4|11800.4|5
1733940600000|2024-12-11 18:10:00|11806.4|11797.4|11807.4|11801.4|11807.4|11801.4|11805.4|11797.4|5
1733940900000|2024-12-11 18:15:00|11809.4|11802.4|11809.4|11803.4|11810.4|11803.4|11808.4|11802.4|20
1733941200000|2024-12-11 18:20:00|11811.4|11804.4|11813.4|11806.4|11813.4|11806.4|11810.4|11804.4|11
1733941500000|2024-12-11 18:25:00|11812.4|11804.4|11812.4|11805.4|11812.4|11806.4|11810.4|11804.4|6
1733941800000|2024-12-11 18:30:00|11813.4|11804.4|11811.4|11804.4|11813.4|11806.4|11811.4|11804.4|8
1733942100000|2024-12-11 18:35:00|11810.4|11803.4|11808.4|11802.4|11810.4|11803.4|11808.4|11802.4|4
1733942400000|2024-12-11 18:40:00|11809.4|11803.4|11811.4|11803.4|11812.4|11806.4|11809.4|11802.4|25
1733942700000|2024-12-11 18:45:00|11810.4|11804.4|11808.4|11801.4|11810.4|11804.4|11808.4|11801.4|7
1733943000000|2024-12-11 18:50:00|11807.4|11800.4|11804.4|11797.4|11807.4|11800.4|11804.4|11797.4|7
1733943300000|2024-12-11 18:55:00|11805.4|11798.4|11809.4|11797.4|11809.4|11800.4|11804.4|11797.4|13
1733943600000|2024-12-11 19:00:00|11811.5|11799.5|11811.5|11799.5|11813.6|11801.6|11811.5|11799.5|0
1733943900000|2024-12-11 19:05:00|11811.4|11799.4|11809.8|11797.8|11813.5|11801.5|11809.3|11797.3|0
1733944200000|2024-12-11 19:10:00|11807.7|11795.7|11811.9|11799.9|11814|11802|11807.7|11795.7|0
1733944500000|2024-12-11 19:15:00|11814.6|11802.6|11813.6|11801.6|11815.6|11803.6|11813.5|11801.5|0
1733944800000|2024-12-11 19:20:00|11813.5|11801.5|11815.6|11803.6|11815.7|11803.7|11811.4|11799.4|0
1733945100000|2024-12-11 19:25:00|11813.6|11801.6|11815.7|11803.7|11817.7|11805.7|11813.5|11801.5|0
1733945400000|2024-12-11 19:30:00|11812|11800|11816.2|11804.2|11816.3|11804.3|11812|11800|0
1733945700000|2024-12-11 19:35:00|11816.3|11804.3|11818.4|11806.4|11818.4|11806.4|11816.2|11804.2|0
1733946000000|2024-12-11 19:40:00|11816.3|11804.3|11816.2|11804.2|11816.3|11804.3|11816.2|11804.2|0
1733946300000|2024-12-11 19:45:00|11817.3|11805.3|11816.1|11804.1|11818.3|11806.3|11816.1|11804.1|0
1733946600000|2024-12-11 19:50:00|11818.2|11806.2|11818.2|11806.2|11818.3|11806.3|11816.1|11804.1|0
1733946900000|2024-12-11 19:55:00|11816.1|11804.1|11820.4|11808.4|11820.4|11808.4|11816.1|11804.1|0
1733947200000|2024-12-11 20:00:00|11822.5|11810.5|11822.5|11810.5|11822.6|11810.6|11818.3|11806.3|0
1733947500000|2024-12-11 20:05:00|11820.4|11808.4|11819.9|11807.9|11820.4|11808.4|11818.2|11806.2|0
1733947800000|2024-12-11 20:10:00|11819.8|11807.8|11819.9|11807.9|11822|11810|11819.8|11807.8|0
1733948100000|2024-12-11 20:15:00|11817.8|11805.8|11817.8|11805.8|11819.9|11807.9|11817.8|11805.8|0
1733948400000|2024-12-11 20:20:00|11819.9|11807.9|11819.8|11807.8|11819.9|11807.9|11817.8|11805.8|0
1733948700000|2024-12-11 20:25:00|11819.9|11807.9|11821.7|11809.7|11822|11810|11819.6|11807.6|0
1733949000000|2024-12-11 20:30:00|11819.7|11807.7|11821.6|11809.6|11821.7|11809.7|11819.5|11807.5|0
1733949300000|2024-12-11 20:35:00|11819.6|11807.6|11821.7|11809.7|11821.7|11809.7|11819.5|11807.5|0
1733949600000|2024-12-11 20:40:00|11819.6|11807.6|11819.5|11807.5|11821.7|11809.7|11819.5|11807.5|0
1733949900000|2024-12-11 20:45:00|11819.7|11807.7|11819.7|11807.7|11821.8|11809.8|11817.7|11805.7|0
1733950200000|2024-12-11 20:50:00|11817.6|11805.6|11817.6|11805.6|11819.7|11807.7|11815.6|11803.6|0
1733950500000|2024-12-11 20:55:00|11817.5|11805.5|11815.4|11803.4|11819.5|11807.5|11813.3|11801.3|0
1733950800000|2024-12-11 21:00:00|11813.9|11801.9|11807.3|11795.3|11814.3|11802.3|11806.9|11794.9|0
1733951100000|2024-12-11 21:05:00|11806|11794|11805.6|11793.6|11809|11797|11804.3|11792.3|0
1733951400000|2024-12-11 21:10:00|11805.8|11793.8|11806.5|11794.5|11807.3|11795.3|11805.6|11793.6|0
1733951700000|2024-12-11 21:15:00|11806.2|11794.2|11805.6|11793.6|11806.5|11794.5|11805.6|11793.6|0
1733952000000|2024-12-11 21:20:00|11805.2|11793.2|11804.8|11792.8|11806|11794|11804.8|11792.8|0
1733952300000|2024-12-11 21:25:00|11804.7|11792.7|11805.6|11793.6|11805.6|11793.6|11803.5|11791.5|0
1733952600000|2024-12-11 21:30:00|11805.2|11793.2|11805.6|11793.6|11806|11794|11804.8|11792.8|0
1733952900000|2024-12-11 21:35:00|11805.4|11793.4|11804.8|11792.8|11805.8|11793.8|11804.8|11792.8|0
1733953200000|2024-12-11 21:40:00|11805|11793|11805.7|11793.7|11805.7|11793.7|11804.8|11792.8|0
1733953500000|2024-12-11 21:45:00|11805.2|11793.2|11805.2|11793.2|11805.7|11793.7|11804.8|11792.8|0
1733953800000|2024-12-11 21:50:00|11804.8|11792.8|11804|11792|11804.8|11792.8|11803.5|11791.5|0
1733954100000|2024-12-11 21:55:00|11804.4|11792.4|11804.4|11792.4|11805|11793|11803.7|11791.7|0
1733954400000|2024-12-11 22:00:00|11804.6|11792.6|11804.6|11792.6|11804.8|11792.8|11804.4|11792.4|0
1733954700000|2024-12-11 22:05:00|11804.8|11792.8|11805.7|11793.7|11805.7|11793.7|11804.8|11792.8|0
1733955000000|2024-12-11 22:10:00|11805.6|11793.6|11804.9|11792.9|11805.6|11793.6|11804.8|11792.8|0
1733955300000|2024-12-11 22:15:00|11805.1|11793.1|11804.7|11792.7|11805.3|11793.3|11804.2|11792.2|0
1733955600000|2024-12-11 22:20:00|11804.9|11792.9|11805.4|11793.4|11805.4|11793.4|11804|11792|0
1733955900000|2024-12-11 22:25:00|11805.3|11793.3|11804.7|11792.7|11805.4|11793.4|11804.7|11792.7|0
1733956500000|2024-12-11 22:35:00|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|0
1733957100000|2024-12-11 22:45:00|11804.5|11792.5|11805.5|11793.5|11805.5|11793.5|11804.5|11792.5|0
1733957400000|2024-12-11 22:50:00|11805.7|11793.7|11806.1|11794.1|11806.1|11794.1|11805.7|11793.7|0
1733957700000|2024-12-11 22:55:00|11806.4|11794.4|11805.7|11793.7|11806.6|11794.6|11805.7|11793.7|0
1733958000000|2024-12-11 23:00:00|11806.1|11794.1|11805.5|11793.5|11806.8|11794.8|11802.5|11790.5|0
1733958300000|2024-12-11 23:05:00|11805.9|11793.9|11805.5|11793.5|11806.8|11794.8|11804.6|11792.6|0
1733958600000|2024-12-11 23:10:00|11805.1|11793.1|11807.4|11795.4|11807.4|11795.4|11805.1|11793.1|0
1733958900000|2024-12-11 23:15:00|11807.6|11795.6|11806.5|11794.5|11807.6|11795.6|11806.1|11794.1|0
1733959200000|2024-12-11 23:20:00|11806.1|11794.1|11803.5|11791.5|11806.5|11794.5|11803.1|11791.1|0
1733959500000|2024-12-11 23:25:00|11803.9|11791.9|11803.9|11791.9|11803.9|11791.9|11802.6|11790.6|0
1733959800000|2024-12-11 23:30:00|11803.5|11791.5|11805.2|11793.2|11805.6|11793.6|11803.5|11791.5|0
1733960100000|2024-12-11 23:35:00|11805.6|11793.6|11803.9|11791.9|11805.6|11793.6|11803.5|11791.5|0
1733960400000|2024-12-11 23:40:00|11803.5|11791.5|11803.1|11791.1|11803.9|11791.9|11803.1|11791.1|0
1733960700000|2024-12-11 23:45:00|11803.5|11791.5|11804.8|11792.8|11804.8|11792.8|11803.5|11791.5|0
1733961000000|2024-12-11 23:50:00|11805|11793|11805.2|11793.2|11805.2|11793.2|11804.8|11792.8|0
1733961300000|2024-12-11 23:55:00|11804.8|11792.8|11804.8|11792.8|11805.2|11793.2|11803.9|11791.9|0
1733961600000|2024-12-12 00:00:00|11804.4|11792.4|11804.8|11792.8|11805.6|11793.6|11803.9|11791.9|0
1733961900000|2024-12-12 00:05:00|11804.4|11792.4|11803.9|11791.9|11804.8|11792.8|11803.9|11791.9|0
1733962200000|2024-12-12 00:10:00|11803.5|11791.5|11803.9|11791.9|11803.9|11791.9|11803.1|11791.1|0
1733962500000|2024-12-12 00:15:00|11803.7|11791.7|11801.6|11789.6|11805.8|11793.8|11799.5|11787.5|0
1733962800000|2024-12-12 00:20:00|11801.5|11789.5|11797.4|11785.4|11801.5|11789.5|11797.4|11785.4|0
1733963100000|2024-12-12 00:25:00|11799.5|11787.5|11797.4|11785.4|11799.5|11787.5|11797.4|11785.4|0
1733963400000|2024-12-12 00:30:00|11799.5|11787.5|11799.5|11787.5|11799.5|11787.5|11797.4|11785.4|0
1733963700000|2024-12-12 00:35:00|11797.4|11785.4|11799.5|11787.5|11799.5|11787.5|11797.4|11785.4|0
1733964000000|2024-12-12 00:40:00|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|0
1733964300000|2024-12-12 00:45:00|11795.3|11783.3|11797.4|11785.4|11797.4|11785.4|11795.3|11783.3|0
1733964600000|2024-12-12 00:50:00|11797.3|11785.3|11797.3|11785.3|11797.3|11785.3|11795.2|11783.2|0
1733964900000|2024-12-12 00:55:00|11797.4|11785.4|11799.5|11787.5|11799.5|11787.5|11797.4|11785.4|0
1733965200000|2024-12-12 01:00:00|11801.6|11789.6|11799.5|11787.5|11801.6|11789.6|11799.5|11787.5|0
1733965500000|2024-12-12 01:05:00|11800.5|11788.5|11801.6|11789.6|11801.6|11789.6|11800.5|11788.5|0
1733965800000|2024-12-12 01:10:00|11802.6|11790.6|11805.8|11793.8|11805.8|11793.8|11801.6|11789.6|0
1733966100000|2024-12-12 01:15:00|11804.7|11792.7|11803.6|11791.6|11805.7|11793.7|11801.6|11789.6|0
1733966400000|2024-12-12 01:20:00|11803.7|11791.7|11805.7|11793.7|11805.7|11793.7|11803.7|11791.7|0
1733966700000|2024-12-12 01:25:00|11804.7|11792.7|11805.8|11793.8|11805.8|11793.8|11803.7|11791.7|0
1733967000000|2024-12-12 01:30:00|11804.7|11792.7|11803.7|11791.7|11805.8|11793.8|11803.7|11791.7|0
1733967300000|2024-12-12 01:35:00|11801.6|11789.6|11801.6|11789.6|11801.6|11789.6|11801.6|11789.6|0
1733967600000|2024-12-12 01:40:00|11803.7|11791.7|11803.7|11791.7|11803.7|11791.7|11801.6|11789.6|0
1733967900000|2024-12-12 01:45:00|11801.6|11789.6|11795.1|11783.1|11802.6|11790.6|11795.1|11783.1|0
1733968200000|2024-12-12 01:50:00|11793|11781|11792.6|11780.6|11793|11781|11790.5|11778.5|0
1733968500000|2024-12-12 01:55:00|11790.6|11778.6|11790.6|11778.6|11792.6|11780.6|11790.5|11778.5|0
1733968800000|2024-12-12 02:00:00|11792.6|11780.6|11795.8|11783.8|11798.9|11786.9|11792.6|11780.6|0
1733969100000|2024-12-12 02:05:00|11794.7|11782.7|11794.7|11782.7|11796.8|11784.8|11794.7|11782.7|0
1733969400000|2024-12-12 02:10:00|11792.6|11780.6|11798.9|11786.9|11798.9|11786.9|11792.6|11780.6|0
1733969700000|2024-12-12 02:15:00|11798.8|11786.8|11798.9|11786.9|11798.9|11786.9|11796.8|11784.8|0
1733970000000|2024-12-12 02:20:00|11796.8|11784.8|11798.9|11786.9|11798.9|11786.9|11796.8|11784.8|0
1733970300000|2024-12-12 02:25:00|11799.9|11787.9|11800.9|11788.9|11801|11789|11798.9|11786.9|0
1733970900000|2024-12-12 02:35:00|11803|11791|11805.1|11793.1|11805.1|11793.1|11803|11791|0
1733971200000|2024-12-12 02:40:00|11806.1|11794.1|11805.1|11793.1|11806.1|11794.1|11805.1|11793.1|0
1733971500000|2024-12-12 02:45:00|11807.1|11795.1|11798.8|11786.8|11807.1|11795.1|11798.8|11786.8|0
1733971800000|2024-12-12 02:50:00|11799.8|11787.8|11801.9|11789.9|11802.9|11790.9|11798.8|11786.8|0
1733972100000|2024-12-12 02:55:00|11800.9|11788.9|11800.9|11788.9|11801.9|11789.9|11800.8|11788.8|0
1733972400000|2024-12-12 03:00:00|11803|11791|11803|11791|11804|11792|11803|11791|0
1733972700000|2024-12-12 03:05:00|11800.9|11788.9|11800.9|11788.9|11803|11791|11800.9|11788.9|0
1733973000000|2024-12-12 03:10:00|11799.9|11787.9|11798.8|11786.8|11800.9|11788.9|11798.8|11786.8|0
1733973300000|2024-12-12 03:15:00|11800.9|11788.9|11798.8|11786.8|11800.9|11788.9|11798.8|11786.8|0
1733973600000|2024-12-12 03:20:00|11800.9|11788.9|11799.8|11787.8|11800.9|11788.9|11798.8|11786.8|0
1733973900000|2024-12-12 03:25:00|11800.9|11788.9|11803|11791|11803|11791|11799.8|11787.8|0
1733974200000|2024-12-12 03:30:00|11801.9|11789.9|11805.1|11793.1|11805.1|11793.1|11800.9|11788.9|0
1733974500000|2024-12-12 03:35:00|11805|11793|11802.9|11790.9|11805.1|11793.1|11802.9|11790.9|0
1733974800000|2024-12-12 03:40:00|11800.9|11788.9|11800.9|11788.9|11800.9|11788.9|11800.9|11788.9|0
1733975100000|2024-12-12 03:45:00|11798.8|11786.8|11800.9|11788.9|11800.9|11788.9|11797.8|11785.8|0
1733975400000|2024-12-12 03:50:00|11803|11791|11805|11793|11805|11793|11803|11791|0
1733975700000|2024-12-12 03:55:00|11807.1|11795.1|11806.1|11794.1|11807.1|11795.1|11805|11793|0
1733976000000|2024-12-12 04:00:00|11805.1|11793.1|11805|11793|11807.1|11795.1|11805|11793|0
1733976300000|2024-12-12 04:05:00|11805.1|11793.1|11805.1|11793.1|11805.1|11793.1|11805|11793|0
1733976600000|2024-12-12 04:10:00|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|0
1733976900000|2024-12-12 04:15:00|11805.1|11793.1|11803|11791|11805.1|11793.1|11803|11791|0
1733977200000|2024-12-12 04:20:00|11802|11790|11800.9|11788.9|11803|11791|11800.9|11788.9|0
1733977500000|2024-12-12 04:25:00|11802|11790|11803|11791|11803|11791|11800.9|11788.9|0
1733977800000|2024-12-12 04:30:00|11802|11790|11802|11790|11802|11790|11800.9|11788.9|0
1733978100000|2024-12-12 04:35:00|11803|11791|11801|11789|11803|11791|11800.9|11788.9|0
1733978400000|2024-12-12 04:40:00|11798.9|11786.9|11798.9|11786.9|11801|11789|11798.9|11786.9|0
1733979300000|2024-12-12 04:55:00|11797.9|11785.9|11796.8|11784.8|11798.9|11786.9|11796.8|11784.8|0
1733979600000|2024-12-12 05:00:00|11796.9|11784.9|11798.9|11786.9|11803.1|11791.1|11796.8|11784.8|0
1733979900000|2024-12-12 05:05:00|11797.8|11785.8|11796.8|11784.8|11797.8|11785.8|11796.8|11784.8|0
1733980200000|2024-12-12 05:10:00|11797.9|11785.9|11797.8|11785.8|11797.9|11785.9|11796.8|11784.8|0
1733980500000|2024-12-12 05:15:00|11798.9|11786.9|11798.9|11786.9|11798.9|11786.9|11796.8|11784.8|0
1733980800000|2024-12-12 05:20:00|11796.8|11784.8|11796.8|11784.8|11796.8|11784.8|11796.8|11784.8|0
1733981100000|2024-12-12 05:25:00|11798.9|11786.9|11797.9|11785.9|11798.9|11786.9|11796.8|11784.8|0
1733981400000|2024-12-12 05:30:00|11796.8|11784.8|11803.1|11791.1|11803.1|11791.1|11796.8|11784.8|0
1733981700000|2024-12-12 05:35:00|11801|11789|11798.9|11786.9|11801|11789|11798.9|11786.9|0
1733982000000|2024-12-12 05:40:00|11797.9|11785.9|11798.9|11786.9|11798.9|11786.9|11796.8|11784.8|0
1733982300000|2024-12-12 05:45:00|11800|11788|11799|11787|11801|11789|11799|11787|0
1733982600000|2024-12-12 05:50:00|11801|11789|11797.9|11785.9|11801.1|11789.1|11796.9|11784.9|0
1733982900000|2024-12-12 05:55:00|11799|11787|11801|11789|11801|11789|11796.9|11784.9|0
1733983200000|2024-12-12 06:00:00|11801.1|11789.1|11802.1|11790.1|11803.2|11791.2|11801|11789|0
1733983500000|2024-12-12 06:05:00|11802|11790|11803.1|11791.1|11803.1|11791.1|11801|11789|0
1733983800000|2024-12-12 06:10:00|11804.2|11792.2|11801.1|11789.1|11804.2|11792.2|11801|11789|0
1733984100000|2024-12-12 06:15:00|11803.2|11791.2|11800.1|11788.1|11803.2|11791.2|11799|11787|0
1733984400000|2024-12-12 06:20:00|11799|11787|11799|11787|11799|11787|11799|11787|0
1733984700000|2024-12-12 06:25:00|11796.9|11784.9|11796.9|11784.9|11796.9|11784.9|11796.9|11784.9|0
1733985000000|2024-12-12 06:30:00|11795.9|11783.9|11792.7|11780.7|11796.9|11784.9|11792.7|11780.7|0
1733985300000|2024-12-12 06:35:00|11790.7|11778.7|11791.7|11779.7|11792.7|11780.7|11790.6|11778.6|0
1733985600000|2024-12-12 06:40:00|11792.7|11780.7|11791.7|11779.7|11792.7|11780.7|11790.6|11778.6|0
1733985900000|2024-12-12 06:45:00|11790.6|11778.6|11792.8|11780.8|11792.8|11780.8|11788.5|11776.5|0
1733986200000|2024-12-12 06:50:00|11791.8|11779.8|11798.9|11786.9|11798.9|11786.9|11791.8|11779.8|0
1733986500000|2024-12-12 06:55:00|11796.8|11784.8|11798.9|11786.9|11798.9|11786.9|11796.8|11784.8|0
1733986800000|2024-12-12 07:00:00|11796.8|11784.8|11792|11787|11796.8|11787|11781.5|11776.5|33
1733987100000|2024-12-12 07:05:00|11792.5|11787.5|11804|11799|11804.5|11799.5|11792.5|11787.5|6
1733987400000|2024-12-12 07:10:00|11803.5|11798.5|11801|11796|11804|11799|11797|11792|2
1733987700000|2024-12-12 07:15:00|11798.5|11793.5|11801|11796|11801|11796|11798|11793|1
1733988000000|2024-12-12 07:20:00|11800.5|11795.5|11793.5|11788.5|11800.5|11795.5|11793.5|11788.5|1
1733988300000|2024-12-12 07:25:00|11793|11788|11790|11785|11793|11788|11789|11784|1
1733988600000|2024-12-12 07:30:00|11788|11783|11790|11785|11790|11785|11788|11783|2
1733988900000|2024-12-12 07:35:00|11790.5|11785.5|11794|11789|11797|11792|11790|11785|2
1733989200000|2024-12-12 07:40:00|11794.5|11789.5|11789.5|11784.5|11796|11791|11789|11784|6
1733989500000|2024-12-12 07:45:00|11789|11784|11793|11788|11793|11788|11786.5|11781.5|11
1733989800000|2024-12-12 07:50:00|11792.5|11787.5|11797|11792|11797|11792|11792|11787|11
1733990100000|2024-12-12 07:55:00|11796.5|11791.5|11786|11781|11796.5|11791.5|11786|11781|38
1733990400000|2024-12-12 08:00:00|11786.5|11781.5|11782|11777|11800.5|11795.5|11778|11773|294
1733990700000|2024-12-12 08:05:00|11781.5|11776.5|11777.5|11772.5|11793|11788|11776.5|11771.5|150
1733991000000|2024-12-12 08:10:00|11777|11772|11777.5|11772.5|11777.5|11772.5|11755.5|11750.5|288
1733991300000|2024-12-12 08:15:00|11778|11773|11780.5|11775.5|11792.5|11787.5|11776.5|11771.5|175
1733991600000|2024-12-12 08:20:00|11781|11776|11770.5|11765.5|11781|11776|11765|11760|113
1733991900000|2024-12-12 08:25:00|11770|11765|11769|11764|11770|11765|11755.5|11750.5|84
1733992200000|2024-12-12 08:30:00|11770|11765|11766.5|11761.5|11773|11768|11758.5|11753.5|87
1733992500000|2024-12-12 08:35:00|11767|11762|11749.5|11744.5|11769.5|11764.5|11748.5|11743.5|83
1733992800000|2024-12-12 08:40:00|11748.5|11743.5|11765.5|11760.5|11771.5|11766.5|11745.5|11740.5|105
1733993100000|2024-12-12 08:45:00|11766|11761|11782.5|11777.5|11784.5|11779.5|11763.5|11758.5|81
1733993400000|2024-12-12 08:50:00|11782|11777|11775.5|11770.5|11792.5|11787.5|11775.5|11770.5|71
1733993700000|2024-12-12 08:55:00|11776|11771|11779.5|11774.5|11782|11777|11767.5|11762.5|64
1733994000000|2024-12-12 09:00:00|11780.5|11775.5|11778.5|11773.5|11783.5|11778.5|11774|11769|56
1733994300000|2024-12-12 09:05:00|11778|11773|11762|11757|11779|11774|11759|11754|106
1733994600000|2024-12-12 09:10:00|11762.5|11757.5|11760|11755|11762.5|11757.5|11753.5|11748.5|105
1733994900000|2024-12-12 09:15:00|11759.5|11754.5|11761|11756|11762.5|11757.5|11747.5|11742.5|84
1733995200000|2024-12-12 09:20:00|11757.5|11752.5|11769.5|11764.5|11777|11772|11757.5|11752.5|165
1733995500000|2024-12-12 09:25:00|11769|11764|11766.5|11761.5|11773|11768|11761.5|11756.5|57
1733995800000|2024-12-12 09:30:00|11766|11761|11764.5|11759.5|11769.5|11764.5|11757.5|11752.5|45
1733996100000|2024-12-12 09:35:00|11764|11759|11769.5|11764.5|11774.5|11769.5|11763.5|11758.5|36
1733996400000|2024-12-12 09:40:00|11769|11764|11775|11770|11776.5|11771.5|11764|11759|58
1733996700000|2024-12-12 09:45:00|11774.5|11769.5|11775.5|11770.5|11780|11775|11771|11766|52
1733997000000|2024-12-12 09:50:00|11776|11771|11780.5|11775.5|11783|11778|11771.5|11766.5|51
1733997300000|2024-12-12 09:55:00|11781|11776|11786.5|11781.5|11786.5|11781.5|11777|11772|47
1733997600000|2024-12-12 10:00:00|11786|11781|11790|11785|11791.5|11786.5|11781|11776|52
1733997900000|2024-12-12 10:05:00|11789|11784|11787.5|11782.5|11794.5|11789.5|11785|11780|39
1733998200000|2024-12-12 10:10:00|11788.5|11783.5|11798.5|11793.5|11798.5|11793.5|11786.5|11781.5|43
1733998500000|2024-12-12 10:15:00|11799|11794|11790.5|11785.5|11800.5|11795.5|11790.5|11785.5|34
1733998800000|2024-12-12 10:20:00|11791|11786|11787.5|11782.5|11794.5|11789.5|11782.5|11777.5|50
1733999100000|2024-12-12 10:25:00|11787|11782|11786.5|11781.5|11788.5|11783.5|11780.5|11775.5|14
1733999400000|2024-12-12 10:30:00|11787|11782|11784|11779|11788|11783|11783.5|11778.5|103
1733999700000|2024-12-12 10:35:00|11784.5|11779.5|11785.5|11780.5|11787.5|11782.5|11784|11779|21
1734000000000|2024-12-12 10:40:00|11785|11780|11788.5|11783.5|11790|11785|11783.5|11778.5|35
1734000300000|2024-12-12 10:45:00|11789|11784|11790|11785|11794.5|11789.5|11784|11779|33
1734000600000|2024-12-12 10:50:00|11789.5|11784.5|11786.5|11781.5|11794.5|11789.5|11786|11781|24
1734000900000|2024-12-12 10:55:00|11787|11782|11784.5|11779.5|11787|11782|11781.5|11776.5|17
1734001200000|2024-12-12 11:00:00|11785|11780|11780|11775|11787.5|11782.5|11779|11774|24
1734001500000|2024-12-12 11:05:00|11779|11774|11770.5|11765.5|11782.5|11777.5|11769|11764|84
1734001800000|2024-12-12 11:10:00|11770|11765|11770.5|11765.5|11775.5|11770.5|11764.5|11759.5|117
1734002100000|2024-12-12 11:15:00|11770|11765|11771|11766|11773.5|11768.5|11767|11762|36
1734002400000|2024-12-12 11:20:00|11770.5|11765.5|11778|11773|11778|11773|11769|11764|38
1734002700000|2024-12-12 11:25:00|11778.5|11773.5|11775.5|11770.5|11778.5|11773.5|11770|11765|84
1734003000000|2024-12-12 11:30:00|11776|11771|11780.5|11775.5|11783|11778|11773.5|11768.5|64
1734003300000|2024-12-12 11:35:00|11781|11776|11784.5|11779.5|11785|11780|11778|11773|42
1734003600000|2024-12-12 11:40:00|11784|11779|11783.5|11778.5|11786.5|11781.5|11782|11777|22
1734003900000|2024-12-12 11:45:00|11783|11778|11788|11783|11788.5|11783.5|11781|11776|21
1734004200000|2024-12-12 11:50:00|11788.5|11783.5|11787|11782|11789|11784|11784|11779|22
1734004500000|2024-12-12 11:55:00|11786.5|11781.5|11783|11778|11788|11783|11781|11776|13
1734004800000|2024-12-12 12:00:00|11784.5|11779.5|11785.5|11780.5|11789.5|11784.5|11783.5|11778.5|29
1734005100000|2024-12-12 12:05:00|11785|11780|11786.5|11781.5|11788|11783|11783|11778|32
1734005400000|2024-12-12 12:10:00|11787|11782|11781.5|11776.5|11790.5|11785.5|11781|11776|29
1734005700000|2024-12-12 12:15:00|11781|11776|11772.5|11767.5|11781.5|11776.5|11769|11764|42
1734006000000|2024-12-12 12:20:00|11773|11768|11782.5|11777.5|11784.5|11779.5|11773|11768|21
1734006300000|2024-12-12 12:25:00|11783|11778|11775.5|11770.5|11784.5|11779.5|11773|11768|99
1734006600000|2024-12-12 12:30:00|11776|11771|11777.5|11772.5|11778.5|11773.5|11774.5|11769.5|11
1734006900000|2024-12-12 12:35:00|11777|11772|11786.5|11781.5|11790.5|11785.5|11776.5|11771.5|34
1734007200000|2024-12-12 12:40:00|11787.1|11782.1|11783.1|11778.1|11788.1|11783.1|11780.6|11775.6|41
1734007500000|2024-12-12 12:45:00|11782.6|11777.6|11787.6|11782.6|11789.1|11784.1|11782.1|11777.1|24
1734007800000|2024-12-12 12:50:00|11788.1|11783.1|11792.1|11787.1|11792.6|11787.6|11787.1|11782.1|15
1734008100000|2024-12-12 12:55:00|11792.6|11787.6|11792.1|11787.1|11795.6|11790.6|11792.1|11787.1|10
1734008400000|2024-12-12 13:00:00|11792.6|11787.6|11792.1|11787.1|11795.1|11790.1|11789.1|11784.1|20
1734008700000|2024-12-12 13:05:00|11791.6|11786.6|11788.1|11783.1|11794.1|11789.1|11785.1|11780.1|47
1734009000000|2024-12-12 13:10:00|11788.6|11783.6|11797.6|11792.6|11798.6|11793.6|11786.1|11781.1|40
1734009300000|2024-12-12 13:15:00|11800.1|11795.1|11806.1|11801.1|11806.6|11801.6|11796.6|11791.6|32
1734009600000|2024-12-12 13:20:00|11805.6|11800.6|11809.1|11804.1|11809.1|11804.1|11800.6|11795.6|20
1734009900000|2024-12-12 13:25:00|11809.6|11804.6|11808.6|11803.6|11811.6|11806.6|11805.6|11800.6|21
1734010200000|2024-12-12 13:30:00|11807.6|11802.6|11802.1|11797.1|11822.6|11817.6|11799.1|11794.1|96
1734010500000|2024-12-12 13:35:00|11802.6|11797.6|11797.1|11792.1|11804.1|11799.1|11791.6|11786.6|35
1734010800000|2024-12-12 13:40:00|11797.6|11792.6|11798.1|11793.1|11803.1|11798.1|11795.1|11790.1|45
1734011100000|2024-12-12 13:45:00|11799.1|11794.1|11807.1|11802.1|11807.1|11802.1|11795.1|11790.1|37
1734011400000|2024-12-12 13:50:00|11807.6|11802.6|11800.1|11795.1|11810.1|11805.1|11800.1|11795.1|39
1734011700000|2024-12-12 13:55:00|11800.6|11795.6|11797.1|11792.1|11803.1|11798.1|11797.1|11792.1|35
1734012000000|2024-12-12 14:00:00|11798.1|11793.1|11800.1|11795.1|11803.1|11798.1|11797.1|11792.1|28
1734012300000|2024-12-12 14:05:00|11799.6|11794.6|11808.1|11803.1|11810.1|11805.1|11799.1|11794.1|81
1734012600000|2024-12-12 14:10:00|11807.6|11802.6|11807.1|11802.1|11815.6|11810.6|11804.1|11799.1|49
1734012900000|2024-12-12 14:15:00|11807.6|11802.6|11797.1|11792.1|11809.1|11804.1|11795.1|11790.1|105
1734013200000|2024-12-12 14:20:00|11796.6|11791.6|11796.1|11791.1|11798.1|11793.1|11792.6|11787.6|35
1734013500000|2024-12-12 14:25:00|11795.6|11790.6|11791.6|11786.6|11796.1|11791.1|11791.1|11786.1|35
1734013800000|2024-12-12 14:30:00|11792.1|11787.1|11796.1|11791.1|11801.1|11796.1|11792.1|11787.1|44
1734014100000|2024-12-12 14:35:00|11795.6|11790.6|11805.1|11800.1|11809.1|11804.1|11793.1|11788.1|68
1734014400000|2024-12-12 14:40:00|11804.6|11799.6|11804.1|11799.1|11807.1|11802.1|11800.6|11795.6|49
1734014700000|2024-12-12 14:45:00|11803.6|11798.6|11809.1|11804.1|11810.1|11805.1|11797.1|11792.1|55
1734015000000|2024-12-12 14:50:00|11808.6|11803.6|11807.1|11802.1|11811.1|11806.1|11802.1|11797.1|29
1734015300000|2024-12-12 14:55:00|11807.6|11802.6|11808.6|11803.6|11809.1|11804.1|11802.1|11797.1|35
1734015600000|2024-12-12 15:00:00|11809.6|11804.6|11807.1|11802.1|11817.1|11812.1|11804.1|11799.1|30
1734015900000|2024-12-12 15:05:00|11806.6|11801.6|11804.1|11799.1|11814.1|11809.1|11802.1|11797.1|88
1734016200000|2024-12-12 15:10:00|11804.6|11799.6|11795.1|11790.1|11805.1|11800.1|11792.1|11787.1|46
1734016500000|2024-12-12 15:15:00|11795.6|11790.6|11788.6|11783.6|11798.1|11793.1|11787.1|11782.1|33
1734016800000|2024-12-12 15:20:00|11787.6|11782.6|11792.1|11787.1|11792.6|11787.6|11783.1|11778.1|31
1734017100000|2024-12-12 15:25:00|11791.6|11786.6|11788.1|11783.1|11792.6|11787.6|11784.6|11779.6|53
1734017400000|2024-12-12 15:30:00|11788.6|11783.6|11785.6|11780.6|11790.1|11785.1|11779.6|11774.6|52
1734017700000|2024-12-12 15:35:00|11784.1|11779.1|11785.1|11780.1|11788.6|11783.6|11779.6|11774.6|86
1734018000000|2024-12-12 15:40:00|11784.6|11779.6|11775.6|11770.6|11785.1|11780.1|11771.6|11766.6|48
1734018300000|2024-12-12 15:45:00|11774.6|11769.6|11778.6|11773.6|11784.6|11779.6|11774.1|11769.1|66
1734018600000|2024-12-12 15:50:00|11777.6|11772.6|11770.1|11765.1|11778.1|11773.1|11768.6|11763.6|38
1734018900000|2024-12-12 15:55:00|11770.6|11765.6|11777.1|11772.1|11779.6|11774.6|11770.6|11765.6|57
1734019200000|2024-12-12 16:00:00|11778.1|11773.1|11784.1|11779.1|11789.1|11784.1|11774.1|11769.1|70
1734019500000|2024-12-12 16:05:00|11784.6|11779.6|11775.1|11770.1|11786.1|11781.1|11774.6|11769.6|56
1734019800000|2024-12-12 16:10:00|11774.6|11769.6|11767.6|11762.6|11777.1|11772.1|11766.1|11761.1|74
1734020100000|2024-12-12 16:15:00|11769.1|11764.1|11765.1|11760.1|11769.1|11764.1|11763.1|11758.1|75
1734020400000|2024-12-12 16:20:00|11765.6|11760.6|11770.6|11765.6|11772.6|11767.6|11765.6|11760.6|112
1734020700000|2024-12-12 16:25:00|11770.1|11765.1|11775.1|11770.1|11780.6|11775.6|11769.1|11764.1|317
1734021000000|2024-12-12 16:30:00|11775.6|11768.6|11765.6|11759.6|11778.6|11771.6|11759.6|11752.6|679
1734021300000|2024-12-12 16:35:00|11766.6|11760.6|11766.6|11759.6|11772.6|11766.6|11764.6|11758.6|227
1734021600000|2024-12-12 16:40:00|11767.6|11760.6|11765.6|11758.6|11768.6|11761.6|11763.6|11757.6|22
1734021900000|2024-12-12 16:45:00|11766.6|11759.6|11763.6|11756.6|11767.6|11761.6|11759.6|11753.6|16
1734022200000|2024-12-12 16:50:00|11762.6|11757.6|11759.6|11752.6|11763.6|11757.6|11758.6|11751.6|12
1734022500000|2024-12-12 16:55:00|11760.6|11753.6|11758.6|11751.6|11760.6|11754.6|11756.6|11749.6|7
1734022800000|2024-12-12 17:00:00|11759.6|11752.6|11762.6|11755.6|11764.6|11758.6|11758.6|11751.6|12
1734023100000|2024-12-12 17:05:00|11761.6|11754.6|11768.6|11761.6|11768.6|11762.6|11761.6|11754.6|11
1734023400000|2024-12-12 17:10:00|11767.6|11762.6|11772.6|11765.6|11772.6|11765.6|11767.6|11761.6|6
1734023700000|2024-12-12 17:15:00|11773.6|11766.6|11775.6|11768.6|11778.6|11771.6|11773.6|11766.6|10
1734024000000|2024-12-12 17:20:00|11776.6|11769.6|11772.6|11765.6|11776.6|11769.6|11771.6|11764.6|13
1734024300000|2024-12-12 17:25:00|11771.6|11764.6|11772.6|11765.6|11773.6|11766.6|11770.6|11763.6|17
1734024600000|2024-12-12 17:30:00|11771.6|11764.6|11771.6|11764.6|11773.6|11766.6|11769.6|11762.6|5
1734024900000|2024-12-12 17:35:00|11770.6|11763.6|11771.6|11764.6|11772.6|11764.6|11767.6|11760.6|8
1734025200000|2024-12-12 17:40:00|11770.6|11763.6|11768.6|11762.6|11770.6|11763.6|11768.6|11761.6|3
1734025500000|2024-12-12 17:45:00|11770.6|11763.6|11766.6|11759.6|11770.6|11763.6|11765.6|11759.6|5
1734025800000|2024-12-12 17:50:00|11767.6|11760.6|11765.6|11758.6|11767.6|11760.6|11763.6|11756.6|2
1734026100000|2024-12-12 17:55:00|11766.6|11759.6|11771.6|11764.6|11771.6|11764.6|11766.6|11759.6|1
1734026400000|2024-12-12 18:00:00|11772.6|11765.6|11769.6|11762.6|11772.6|11765.6|11769.6|11761.6|2
1734026700000|2024-12-12 18:05:00|11770.6|11763.6|11774.6|11767.6|11775.6|11769.6|11770.6|11763.6|14
1734027000000|2024-12-12 18:10:00|11773.6|11766.6|11772.6|11765.6|11773.6|11766.6|11770.6|11763.6|2
1734027300000|2024-12-12 18:15:00|11773.6|11766.6|11775.6|11768.6|11775.6|11768.6|11773.6|11766.6|1
1734027600000|2024-12-12 18:20:00|11776.6|11769.6|11774.6|11767.6|11777.6|11770.6|11774.6|11764.1|0
1734027900000|2024-12-12 18:25:00|11773.6|11766.6|11770.6|11764.6|11774.6|11767.6|11770.6|11763.6|4
1734028200000|2024-12-12 18:30:00|11771.6|11765.6|11770.6|11763.6|11772.6|11765.6|11770.6|11763.6|3
1734028500000|2024-12-12 18:35:00|11769.6|11762.6|11772.6|11765.6|11772.6|11765.6|11767.6|11758.6|24
1734028800000|2024-12-12 18:40:00|11774.6|11766.6|11769.6|11762.6|11774.6|11768.6|11769.6|11758.6|8
1734029100000|2024-12-12 18:45:00|11771.6|11763.6|11774.6|11767.6|11774.6|11767.6|11770.6|11762.6|10
1734029400000|2024-12-12 18:50:00|11776.6|11768.6|11778.6|11771.6|11778.6|11771.6|11774.6|11766.6|33
1734029700000|2024-12-12 18:55:00|11776.6|11770.6|11778.5|11766.5|11780.6|11770.6|11773.1|11763.1|17
1734030000000|2024-12-12 19:00:00|11776.4|11764.4|11780.7|11768.7|11780.7|11768.7|11775.5|11763.5|0
1734030300000|2024-12-12 19:05:00|11780.8|11768.8|11782.5|11770.5|11786.8|11774.8|11780.4|11768.4|0
1734030600000|2024-12-12 19:10:00|11784.5|11772.5|11780.3|11768.3|11785.7|11773.7|11780.3|11768.3|0
1734030900000|2024-12-12 19:15:00|11780.2|11768.2|11774.3|11762.3|11780.2|11768.2|11774.2|11762.2|0
1734031200000|2024-12-12 19:20:00|11774.2|11762.2|11769.9|11757.9|11774.3|11762.3|11767.7|11755.7|0
1734031500000|2024-12-12 19:25:00|11771|11759|11771.9|11759.9|11774.2|11762.2|11769.9|11757.9|0
1734031800000|2024-12-12 19:30:00|11772|11760|11774.1|11762.1|11776.2|11764.2|11771.9|11759.9|0
1734032100000|2024-12-12 19:35:00|11772|11760|11776.3|11764.3|11778.3|11766.3|11772|11760|0
1734032400000|2024-12-12 19:40:00|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|11772|11760|0
1734032700000|2024-12-12 19:45:00|11776.3|11764.3|11770|11758|11776.3|11764.3|11769.9|11757.9|0
1734033000000|2024-12-12 19:50:00|11772.1|11760.1|11771|11759|11772.1|11760.1|11769.8|11757.8|0
1734033300000|2024-12-12 19:55:00|11772|11760|11772|11760|11772.1|11760.1|11769.8|11757.8|0
1734033600000|2024-12-12 20:00:00|11771|11759|11769.7|11757.7|11772|11760|11767.6|11755.6|0
1734033900000|2024-12-12 20:05:00|11771.8|11759.8|11773.9|11761.9|11774|11762|11771.7|11759.7|0
1734034200000|2024-12-12 20:10:00|11771.8|11759.8|11769.3|11757.3|11771.8|11759.8|11767.2|11755.2|0
1734034500000|2024-12-12 20:15:00|11769.4|11757.4|11769.3|11757.3|11773.6|11761.6|11769.3|11757.3|0
1734034800000|2024-12-12 20:20:00|11769.4|11757.4|11771.4|11759.4|11771.5|11759.5|11769.3|11757.3|0
1734035100000|2024-12-12 20:25:00|11770.3|11758.3|11769.3|11757.3|11771.4|11759.4|11769.2|11757.2|0
1734035400000|2024-12-12 20:30:00|11769.4|11757.4|11771.6|11759.6|11773.7|11761.7|11769.3|11757.3|0
1734035700000|2024-12-12 20:35:00|11771.5|11759.5|11771.5|11759.5|11773.7|11761.7|11769.4|11757.4|0
1734036000000|2024-12-12 20:40:00|11771.4|11759.4|11771.5|11759.5|11773.6|11761.6|11769.3|11757.3|0
1734036300000|2024-12-12 20:45:00|11771.6|11759.6|11773.6|11761.6|11775.7|11763.7|11771.5|11759.5|0
1734036600000|2024-12-12 20:50:00|11773.7|11761.7|11771.4|11759.4|11775.8|11763.8|11771.3|11759.3|0
1734036900000|2024-12-12 20:55:00|11771.3|11759.3|11773.2|11761.2|11775.4|11763.4|11767.1|11755.1|0
1734037200000|2024-12-12 21:00:00|11772|11760|11767.5|11755.5|11772|11760|11766.2|11754.2|0
1734037500000|2024-12-12 21:05:00|11767.3|11755.3|11768.4|11756.4|11769.4|11757.4|11765.8|11753.8|0
1734037800000|2024-12-12 21:10:00|11768|11756|11766.2|11754.2|11768|11756|11764.5|11752.5|0
1734038100000|2024-12-12 21:15:00|11766.3|11754.3|11774.5|11762.5|11775.3|11763.3|11763.7|11751.7|0
1734038400000|2024-12-12 21:20:00|11774.9|11762.9|11776.1|11764.1|11776.6|11764.6|11773.2|11761.2|0
1734038700000|2024-12-12 21:25:00|11776.2|11764.2|11777.9|11765.9|11777.9|11765.9|11774.9|11762.9|0
1734039000000|2024-12-12 21:30:00|11778.5|11766.5|11775.7|11763.7|11778.5|11766.5|11775.3|11763.3|0
1734039300000|2024-12-12 21:35:00|11775.5|11763.5|11772.3|11760.3|11775.5|11763.5|11771|11759|0
1734039600000|2024-12-12 21:40:00|11772.7|11760.7|11772.7|11760.7|11773.2|11761.2|11770.6|11758.6|0
1734039900000|2024-12-12 21:45:00|11772.3|11760.3|11772.3|11760.3|11773.2|11761.2|11770.2|11758.2|0
1734040200000|2024-12-12 21:50:00|11771.9|11759.9|11771.5|11759.5|11772.3|11760.3|11769.7|11757.7|0
1734040500000|2024-12-12 21:55:00|11771.4|11759.4|11769.6|11757.6|11771.5|11759.5|11768.9|11756.9|0
1734040800000|2024-12-12 22:00:00|11771.5|11759.5|11770.2|11758.2|11771.5|11759.5|11769.5|11757.5|0
1734041100000|2024-12-12 22:05:00|11770.4|11758.4|11769.3|11757.3|11771|11759|11769.3|11757.3|0
1734041400000|2024-12-12 22:10:00|11769.4|11757.4|11769.8|11757.8|11770.2|11758.2|11768.7|11756.7|0
1734041700000|2024-12-12 22:15:00|11770|11758|11770.6|11758.6|11770.8|11758.8|11770|11758|0
1734042000000|2024-12-12 22:20:00|11769.5|11757.5|11772.9|11760.9|11773.2|11761.2|11769.5|11757.5|0
1734042300000|2024-12-12 22:25:00|11773|11761|11775.7|11763.7|11775.7|11763.7|11773|11761|0
1734042600000|2024-12-12 22:30:00|11774.9|11762.9|11776.1|11764.1|11777.4|11765.4|11774.7|11762.7|0
1734042900000|2024-12-12 22:35:00|11775.7|11763.7|11778.9|11766.9|11779.6|11767.6|11775.7|11763.7|0
1734043200000|2024-12-12 22:40:00|11778.3|11766.3|11781.5|11769.5|11783.2|11771.2|11778.3|11766.3|0
1734043500000|2024-12-12 22:45:00|11781.3|11769.3|11780.2|11768.2|11783.8|11771.8|11777.2|11765.2|0
1734043800000|2024-12-12 22:50:00|11780.3|11768.3|11781.9|11769.9|11782.8|11770.8|11780.3|11768.3|0
1734044100000|2024-12-12 22:55:00|11782.1|11770.1|11784.3|11772.3|11784.7|11772.7|11780.6|11768.6|0
1734044400000|2024-12-12 23:00:00|11784.2|11772.2|11779.4|11767.4|11784.2|11772.2|11776.8|11764.8|0
1734044700000|2024-12-12 23:05:00|11779.8|11767.8|11777.2|11765.2|11781.1|11769.1|11777.1|11765.1|0
1734045000000|2024-12-12 23:10:00|11777.4|11765.4|11777.3|11765.3|11778.6|11766.6|11775.4|11763.4|0
1734045300000|2024-12-12 23:15:00|11777.7|11765.7|11780.5|11768.5|11780.5|11768.5|11777.7|11765.7|0
1734045600000|2024-12-12 23:20:00|11780.7|11768.7|11780.5|11768.5|11780.9|11768.9|11779.2|11767.2|0
1734045900000|2024-12-12 23:25:00|11780.3|11768.3|11779.6|11767.6|11780.5|11768.5|11779|11767|0
1734046200000|2024-12-12 23:30:00|11779.7|11767.7|11781.3|11769.3|11781.3|11769.3|11778.2|11766.2|0
1734046500000|2024-12-12 23:35:00|11781.4|11769.4|11782.2|11770.2|11782.6|11770.6|11780.9|11768.9|0
1734046800000|2024-12-12 23:40:00|11782|11770|11782.6|11770.6|11782.6|11770.6|11780.5|11768.5|0
1734047100000|2024-12-12 23:45:00|11782.8|11770.8|11780.9|11768.9|11783.9|11771.9|11780.9|11768.9|0
1734047400000|2024-12-12 23:50:00|11781.1|11769.1|11781.1|11769.1|11782.2|11770.2|11780.5|11768.5|0
1734047700000|2024-12-12 23:55:00|11780.9|11768.9|11782.4|11770.4|11783.5|11771.5|11780.9|11768.9|0
1734048000000|2024-12-13 00:00:00|11781.8|11769.8|11779.9|11767.9|11782.6|11770.6|11777.8|11765.8|0
1734048300000|2024-12-13 00:05:00|11779.7|11767.7|11783|11771|11783.4|11771.4|11779.5|11767.5|0
1734048600000|2024-12-13 00:10:00|11783.4|11771.4|11785.6|11773.6|11785.6|11773.6|11783|11771|0
1734048900000|2024-12-13 00:15:00|11785.4|11773.4|11789.4|11777.4|11791.5|11779.5|11777|11765|0
1734049200000|2024-12-13 00:20:00|11789.5|11777.5|11789.5|11777.5|11795.7|11783.7|11789.5|11777.5|0
1734049500000|2024-12-13 00:25:00|11785.4|11773.4|11789.5|11777.5|11789.5|11777.5|11785.4|11773.4|0
1734049800000|2024-12-13 00:30:00|11789.6|11777.6|11786.5|11774.5|11791.7|11779.7|11786.5|11774.5|0
1734050100000|2024-12-13 00:35:00|11785.4|11773.4|11783.4|11771.4|11785.4|11773.4|11782.3|11770.3|0
1734050400000|2024-12-13 00:40:00|11782.4|11770.4|11783.4|11771.4|11785.5|11773.5|11781.3|11769.3|0
1734050700000|2024-12-13 00:45:00|11782.4|11770.4|11783.3|11771.3|11783.4|11771.4|11781.3|11769.3|0
1734051000000|2024-12-13 00:50:00|11783.4|11771.4|11783.4|11771.4|11785.5|11773.5|11783.4|11771.4|0
1734051300000|2024-12-13 00:55:00|11782.3|11770.3|11783.3|11771.3|11783.3|11771.3|11781.3|11769.3|0
1734051600000|2024-12-13 01:00:00|11782.3|11770.3|11779.2|11767.2|11782.3|11770.3|11776|11764|0
1734051900000|2024-12-13 01:05:00|11780.2|11768.2|11779.2|11767.2|11781.3|11769.3|11777.1|11765.1|0
1734052200000|2024-12-13 01:10:00|11777.1|11765.1|11778.1|11766.1|11779.2|11767.2|11777.1|11765.1|0
1734052500000|2024-12-13 01:15:00|11777.1|11765.1|11775|11763|11777.1|11765.1|11774.9|11762.9|0
1734052800000|2024-12-13 01:20:00|11776|11764|11772.9|11760.9|11777|11765|11770.8|11758.8|0
1734053100000|2024-12-13 01:25:00|11773.9|11761.9|11774.9|11762.9|11774.9|11762.9|11772.8|11760.8|0
1734053400000|2024-12-13 01:30:00|11773.8|11761.8|11773.9|11761.9|11774.9|11762.9|11772.8|11760.8|0
1734053700000|2024-12-13 01:35:00|11772.9|11760.9|11773.9|11761.9|11774.9|11762.9|11772.8|11760.8|0
1734054000000|2024-12-13 01:40:00|11772.8|11760.8|11773.9|11761.9|11774.9|11762.9|11772.8|11760.8|0
1734054300000|2024-12-13 01:45:00|11772.8|11760.8|11770.8|11758.8|11776|11764|11770.8|11758.8|0
1734054600000|2024-12-13 01:50:00|11771.8|11759.8|11768.7|11756.7|11772.9|11760.9|11768.7|11756.7|0
1734054900000|2024-12-13 01:55:00|11770.8|11758.8|11770.8|11758.8|11770.8|11758.8|11770.7|11758.7|0
1734055200000|2024-12-13 02:00:00|11770.7|11758.7|11764.5|11752.5|11770.8|11758.8|11764.4|11752.4|0
1734055500000|2024-12-13 02:05:00|11766.5|11754.5|11762.3|11750.3|11767.6|11755.6|11762.3|11750.3|0
1734055800000|2024-12-13 02:10:00|11761.3|11749.3|11761.3|11749.3|11762.3|11750.3|11758.1|11746.1|0
1734056100000|2024-12-13 02:15:00|11762.3|11750.3|11766.5|11754.5|11766.5|11754.5|11762.3|11750.3|0
1734056400000|2024-12-13 02:20:00|11765.5|11753.5|11770.7|11758.7|11770.7|11758.7|11764.4|11752.4|0
1734056700000|2024-12-13 02:25:00|11769.7|11757.7|11770.7|11758.7|11770.8|11758.8|11766.5|11754.5|0
1734057000000|2024-12-13 02:30:00|11768.7|11756.7|11768.7|11756.7|11770.7|11758.7|11766.6|11754.6|0
1734057300000|2024-12-13 02:35:00|11769.7|11757.7|11764.5|11752.5|11770.7|11758.7|11764.5|11752.5|0
1734057600000|2024-12-13 02:40:00|11763.4|11751.4|11764.5|11752.5|11764.5|11752.5|11762.4|11750.4|0
1734057900000|2024-12-13 02:45:00|11766.5|11754.5|11764.5|11752.5|11767.6|11755.6|11764.5|11752.5|0
1734058200000|2024-12-13 02:50:00|11765.5|11753.5|11766.5|11754.5|11767.6|11755.6|11765.5|11753.5|0
1734058500000|2024-12-13 02:55:00|11766.6|11754.6|11766.6|11754.6|11767.6|11755.6|11766.6|11754.6|0
1734058800000|2024-12-13 03:00:00|11766.5|11754.5|11766.5|11754.5|11766.5|11754.5|11766.5|11754.5|0
1734059100000|2024-12-13 03:05:00|11764.4|11752.4|11767.5|11755.5|11767.5|11755.5|11764.4|11752.4|0
1734059400000|2024-12-13 03:10:00|11766.5|11754.5|11768.5|11756.5|11768.6|11756.6|11766.5|11754.5|0
1734059700000|2024-12-13 03:15:00|11767.5|11755.5|11768.6|11756.6|11768.6|11756.6|11766.5|11754.5|0
1734060000000|2024-12-13 03:20:00|11766.5|11754.5|11766.5|11754.5|11768.5|11756.5|11766.4|11754.4|0
1734060300000|2024-12-13 03:25:00|11766.4|11754.4|11767.4|11755.4|11768.5|11756.5|11766.4|11754.4|0
1734060600000|2024-12-13 03:30:00|11766.4|11754.4|11767.5|11755.5|11768.5|11756.5|11766.4|11754.4|0
1734060900000|2024-12-13 03:35:00|11767.4|11755.4|11770.6|11758.6|11770.6|11758.6|11766.4|11754.4|0
1734061200000|2024-12-13 03:40:00|11768.5|11756.5|11766.4|11754.4|11770.6|11758.6|11766.4|11754.4|0
1734061500000|2024-12-13 03:45:00|11766.5|11754.5|11766.5|11754.5|11768.5|11756.5|11766.4|11754.4|0
1734061800000|2024-12-13 03:50:00|11766.4|11754.4|11766.5|11754.5|11766.5|11754.5|11766.4|11754.4|0
1734062100000|2024-12-13 03:55:00|11768.5|11756.5|11767.5|11755.5|11768.5|11756.5|11766.4|11754.4|0
1734062400000|2024-12-13 04:00:00|11768.5|11756.5|11768.5|11756.5|11768.5|11756.5|11766.4|11754.4|0
1734062700000|2024-12-13 04:05:00|11769.5|11757.5|11768.5|11756.5|11770.6|11758.6|11768.5|11756.5|0
1734063000000|2024-12-13 04:10:00|11766.5|11754.5|11766.5|11754.5|11766.5|11754.5|11766.5|11754.5|0
1734063300000|2024-12-13 04:15:00|11766.4|11754.4|11767.5|11755.5|11768.5|11756.5|11764.3|11752.3|0
1734063600000|2024-12-13 04:20:00|11768.5|11756.5|11772.7|11760.7|11772.7|11760.7|11768.5|11756.5|0
1734063900000|2024-12-13 04:25:00|11770.6|11758.6|11770.6|11758.6|11770.6|11758.6|11770.6|11758.6|0
1734064200000|2024-12-13 04:30:00|11770.7|11758.7|11772.7|11760.7|11772.7|11760.7|11770.6|11758.6|0
1734064500000|2024-12-13 04:35:00|11772.8|11760.8|11772.8|11760.8|11773.8|11761.8|11772.7|11760.7|0
1734064800000|2024-12-13 04:40:00|11774.8|11762.8|11772.8|11760.8|11774.8|11762.8|11771.7|11759.7|0
1734065100000|2024-12-13 04:45:00|11774.9|11762.9|11773.8|11761.8|11774.9|11762.9|11772.8|11760.8|0
1734065400000|2024-12-13 04:50:00|11774.9|11762.9|11774.9|11762.9|11774.9|11762.9|11772.8|11760.8|0
1734065700000|2024-12-13 04:55:00|11773.9|11761.9|11774.9|11762.9|11774.9|11762.9|11772.8|11760.8|0
1734066000000|2024-12-13 05:00:00|11772.8|11760.8|11774.9|11762.9|11774.9|11762.9|11772.8|11760.8|0
1734066300000|2024-12-13 05:05:00|11772.9|11760.9|11770.7|11758.7|11772.9|11760.9|11770.7|11758.7|0
1734066600000|2024-12-13 05:10:00|11768.7|11756.7|11766.6|11754.6|11768.7|11756.7|11766.5|11754.5|0
1734066900000|2024-12-13 05:15:00|11765.5|11753.5|11766.6|11754.6|11766.6|11754.6|11764.5|11752.5|0
1734067200000|2024-12-13 05:20:00|11766.5|11754.5|11768.9|11756.9|11768.9|11756.9|11765.5|11753.5|0
1734067500000|2024-12-13 05:25:00|11768.8|11756.8|11767.8|11755.8|11768.9|11756.9|11766.8|11754.8|0
1734067800000|2024-12-13 05:30:00|11766.8|11754.8|11767.8|11755.8|11767.8|11755.8|11766.8|11754.8|0
1734068100000|2024-12-13 05:35:00|11766.8|11754.8|11766.8|11754.8|11768.9|11756.9|11766.8|11754.8|0
1734068400000|2024-12-13 05:40:00|11767.9|11755.9|11764.8|11752.8|11767.9|11755.9|11764.8|11752.8|0
1734068700000|2024-12-13 05:45:00|11764.7|11752.7|11764.8|11752.8|11766.9|11754.9|11764.7|11752.7|0
1734069000000|2024-12-13 05:50:00|11764.7|11752.7|11764.8|11752.8|11764.8|11752.8|11762.7|11750.7|0
1734069300000|2024-12-13 05:55:00|11762.7|11750.7|11762.7|11750.7|11764.8|11752.8|11762.7|11750.7|0
1734069600000|2024-12-13 06:00:00|11764.8|11752.8|11774.1|11762.1|11774.1|11762.1|11764.8|11752.8|0
1734069900000|2024-12-13 06:05:00|11773.1|11761.1|11772.1|11760.1|11774.2|11762.2|11772.1|11760.1|0
1734070200000|2024-12-13 06:10:00|11770|11758|11770|11758|11771.1|11759.1|11770|11758|0
1734070500000|2024-12-13 06:15:00|11767.9|11755.9|11772.1|11760.1|11772.1|11760.1|11767.9|11755.9|0
1734070800000|2024-12-13 06:20:00|11774.2|11762.2|11774.2|11762.2|11776.2|11764.2|11774.1|11762.1|0
1734071100000|2024-12-13 06:25:00|11773.1|11761.1|11774.4|11762.4|11776.5|11764.5|11773.1|11761.1|0
1734071400000|2024-12-13 06:30:00|11775.4|11763.4|11770.3|11758.3|11776.5|11764.5|11770.3|11758.3|0
1734071700000|2024-12-13 06:35:00|11770.2|11758.2|11772.4|11760.4|11772.4|11760.4|11768.1|11756.1|0
1734072000000|2024-12-13 06:40:00|11771.4|11759.4|11771.4|11759.4|11772.5|11760.5|11768.3|11756.3|0
1734072300000|2024-12-13 06:45:00|11770.4|11758.4|11772.5|11760.5|11772.5|11760.5|11769.4|11757.4|0
1734072600000|2024-12-13 06:50:00|11771.4|11759.4|11772.5|11760.5|11774.6|11762.6|11769.4|11757.4|0
1734072900000|2024-12-13 06:55:00|11772.6|11760.6|11774.6|11762.6|11774.6|11762.6|11772.5|11760.5|0
1734073200000|2024-12-13 07:00:00|11776.7|11764.7|11784.1|11779.1|11796.1|11791.1|11772.6|11760.6|48
1734073500000|2024-12-13 07:05:00|11783.6|11778.6|11775.6|11770.6|11784.1|11779.1|11772.6|11767.6|10
1734073800000|2024-12-13 07:10:00|11775.1|11770.1|11776.6|11771.6|11779.1|11774.1|11770.6|11765.6|5
1734074100000|2024-12-13 07:15:00|11777.1|11772.1|11775.1|11770.1|11779.1|11774.1|11770.6|11765.6|11
1734074400000|2024-12-13 07:20:00|11773.1|11768.1|11777.6|11772.6|11777.6|11772.6|11773.1|11768.1|1
1734074700000|2024-12-13 07:25:00|11778.1|11773.1|11781.1|11776.1|11781.1|11776.1|11776.6|11771.6|2
1734075000000|2024-12-13 07:30:00|11782.6|11777.6|11783.1|11778.1|11784.1|11779.1|11782.6|11777.6|2
1734075300000|2024-12-13 07:35:00|11782.1|11777.1|11781.1|11776.1|11782.6|11777.6|11779.6|11774.6|3
1734075600000|2024-12-13 07:40:00|11779.1|11774.1|11775.1|11770.1|11779.1|11774.1|11774.6|11769.6|5
1734075900000|2024-12-13 07:45:00|11774.6|11769.6|11777.1|11772.1|11777.1|11772.1|11774.1|11769.1|6
1734076200000|2024-12-13 07:50:00|11777.6|11772.6|11786.1|11781.1|11786.1|11781.1|11777.6|11772.6|3
1734076500000|2024-12-13 07:55:00|11787.6|11782.6|11774.6|11769.6|11795.1|11790.1|11772.1|11767.1|39
1734076800000|2024-12-13 08:00:00|11775.1|11770.1|11820.1|11815.1|11822.1|11817.1|11772.6|11767.6|263
1734077100000|2024-12-13 08:05:00|11820.6|11815.6|11837.6|11832.6|11841.1|11836.1|11820.6|11815.6|162
1734077400000|2024-12-13 08:10:00|11838.1|11833.1|11824.1|11819.1|11844.6|11839.6|11822.6|11817.6|116
1734077700000|2024-12-13 08:15:00|11824.6|11819.6|11843.1|11838.1|11843.1|11838.1|11819.6|11814.6|186
1734078000000|2024-12-13 08:20:00|11842.1|11837.1|11849.1|11844.1|11850.1|11845.1|11837.6|11832.6|96
1734078300000|2024-12-13 08:25:00|11848.6|11843.6|11854.6|11849.6|11863.1|11858.1|11845.1|11840.1|90
1734078600000|2024-12-13 08:30:00|11854.1|11849.1|11841.6|11836.6|11858.6|11853.6|11841.6|11836.6|82
1734078900000|2024-12-13 08:35:00|11841.1|11836.1|11839.6|11834.6|11844.6|11839.6|11833.6|11828.6|46
1734079200000|2024-12-13 08:40:00|11839.4|11834.4|11832.4|11827.4|11842.4|11837.4|11830.4|11825.4|62
1734079500000|2024-12-13 08:45:00|11831.9|11826.9|11834.4|11829.4|11838.9|11833.9|11828.4|11823.4|44
1734079800000|2024-12-13 08:50:00|11834.9|11829.9|11833.9|11828.9|11836.4|11831.4|11823.9|11818.9|40
1734080100000|2024-12-13 08:55:00|11834.4|11829.4|11829.4|11824.4|11834.4|11829.4|11824.4|11819.4|40
1734080400000|2024-12-13 09:00:00|11830.4|11825.4|11839.9|11834.9|11840.4|11835.4|11829.4|11824.4|29
1734080700000|2024-12-13 09:05:00|11840.4|11835.4|11844.4|11839.4|11846.4|11841.4|11838.9|11833.9|44
1734081000000|2024-12-13 09:10:00|11843.9|11838.9|11850.9|11845.9|11853.9|11848.9|11843.9|11838.9|36
1734081300000|2024-12-13 09:15:00|11850.4|11845.4|11848.9|11843.9|11850.4|11845.4|11841.4|11836.4|36
1734081600000|2024-12-13 09:20:00|11849.4|11844.4|11850.4|11845.4|11855.4|11850.4|11846.9|11841.9|39
1734081900000|2024-12-13 09:25:00|11850.9|11845.9|11850.4|11845.4|11855.9|11850.9|11848.9|11843.9|34
1734082200000|2024-12-13 09:30:00|11850.9|11845.9|11839.4|11834.4|11851.4|11846.4|11836.4|11831.4|17
1734082500000|2024-12-13 09:35:00|11838.9|11833.9|11832.4|11827.4|11839.4|11834.4|11828.4|11823.4|22
1734082800000|2024-12-13 09:40:00|11832.9|11827.9|11830.4|11825.4|11834.4|11829.4|11828.9|11823.9|32
1734083100000|2024-12-13 09:45:00|11831.4|11826.4|11823.4|11818.4|11833.9|11828.9|11822.4|11817.4|27
1734083400000|2024-12-13 09:50:00|11823.9|11818.9|11830.4|11825.4|11832.9|11827.9|11823.4|11818.4|33
1734083700000|2024-12-13 09:55:00|11829.9|11824.9|11823.9|11818.9|11832.4|11827.4|11822.9|11817.9|29
1734084000000|2024-12-13 10:00:00|11822.9|11817.9|11816.4|11811.4|11827.4|11822.4|11815.9|11810.9|34
1734084300000|2024-12-13 10:05:00|11817.9|11812.9|11815.9|11810.9|11819.9|11814.9|11813.4|11808.4|38
1734084600000|2024-12-13 10:10:00|11815.4|11810.4|11820.4|11815.4|11820.4|11815.4|11808.4|11803.4|31
1734084900000|2024-12-13 10:15:00|11819.9|11814.9|11813.4|11808.4|11819.9|11814.9|11811.4|11806.4|23
1734085200000|2024-12-13 10:20:00|11812.9|11807.9|11810.4|11805.4|11814.4|11809.4|11808.4|11803.4|17
1734085500000|2024-12-13 10:25:00|11809.9|11804.9|11805.4|11800.4|11811.4|11806.4|11803.4|11798.4|31
1734085800000|2024-12-13 10:30:00|11804.9|11799.9|11801.9|11796.9|11805.9|11800.9|11801.9|11796.9|17
1734086100000|2024-12-13 10:35:00|11802.4|11797.4|11811.9|11806.9|11812.4|11807.4|11797.4|11792.4|49
1734086400000|2024-12-13 10:40:00|11811.4|11806.4|11813.4|11808.4|11815.4|11810.4|11809.4|11804.4|35
1734086700000|2024-12-13 10:45:00|11812.9|11807.9|11814.9|11809.9|11815.4|11810.4|11810.4|11805.4|15
1734087000000|2024-12-13 10:50:00|11815.4|11810.4|11817.4|11812.4|11822.9|11817.9|11814.4|11809.4|29
1734087300000|2024-12-13 10:55:00|11817.9|11812.9|11812.4|11807.4|11817.9|11812.9|11809.4|11804.4|17
1734087600000|2024-12-13 11:00:00|11812.9|11807.9|11816.4|11811.4|11817.4|11812.4|11808.4|11803.4|32
1734087900000|2024-12-13 11:05:00|11816.9|11811.9|11816.4|11811.4|11819.4|11814.4|11812.4|11807.4|17
1734088200000|2024-12-13 11:10:00|11815.9|11810.9|11818.4|11813.4|11818.9|11813.9|11814.4|11809.4|15
1734088500000|2024-12-13 11:15:00|11818.9|11813.9|11812.4|11807.4|11819.4|11814.4|11811.4|11806.4|10
1734088800000|2024-12-13 11:20:00|11811.9|11806.9|11813.4|11808.4|11815.9|11810.9|11810.4|11805.4|6
1734089100000|2024-12-13 11:25:00|11813.9|11808.9|11806.4|11801.4|11814.4|11809.4|11804.4|11799.4|15
1734089400000|2024-12-13 11:30:00|11806.9|11801.9|11809.9|11804.9|11810.4|11805.4|11805.9|11800.9|22
1734089700000|2024-12-13 11:35:00|11811.4|11806.4|11809.9|11804.9|11812.9|11807.9|11808.9|11803.9|11
1734090000000|2024-12-13 11:40:00|11810.4|11805.4|11813.4|11808.4|11814.9|11809.9|11804.4|11799.4|28
1734090300000|2024-12-13 11:45:00|11811.4|11806.4|11810.4|11805.4|11814.9|11809.9|11809.9|11804.9|22
1734090600000|2024-12-13 11:50:00|11809.9|11804.9|11805.4|11800.4|11811.9|11806.9|11804.9|11799.9|13
1734090900000|2024-12-13 11:55:00|11805.9|11800.9|11801.9|11796.9|11808.4|11803.4|11801.9|11796.9|8
1734091200000|2024-12-13 12:00:00|11802.9|11797.9|11799.9|11794.9|11803.9|11798.9|11796.9|11791.9|18
1734091500000|2024-12-13 12:05:00|11798.9|11793.9|11799.4|11794.4|11801.4|11796.4|11795.4|11790.4|10
1734091800000|2024-12-13 12:10:00|11799.9|11794.9|11806.4|11801.4|11806.4|11801.4|11797.4|11792.4|10
1734092100000|2024-12-13 12:15:00|11806.9|11801.9|11804.4|11799.4|11807.9|11802.9|11804.4|11799.4|9
1734092400000|2024-12-13 12:20:00|11804.9|11799.9|11804.4|11799.4|11805.9|11800.9|11801.9|11796.9|18
1734092700000|2024-12-13 12:25:00|11804.9|11799.9|11803.4|11798.4|11808.4|11803.4|11802.9|11797.9|15
1734093000000|2024-12-13 12:30:00|11803.9|11798.9|11806.9|11801.9|11808.9|11803.9|11802.4|11797.4|18
1734093300000|2024-12-13 12:35:00|11807.4|11802.4|11804.4|11799.4|11807.9|11802.9|11801.4|11796.4|13
1734093600000|2024-12-13 12:40:00|11805|11800|11803|11798|11806|11801|11801.5|11796.5|11
1734093900000|2024-12-13 12:45:00|11803.5|11798.5|11803|11798|11804.5|11799.5|11799|11794|8
1734094200000|2024-12-13 12:50:00|11803.5|11798.5|11803|11798|11806|11801|11802|11797|25
1734094500000|2024-12-13 12:55:00|11802.5|11797.5|11794.5|11789.5|11803|11798|11792.5|11787.5|31
1734094800000|2024-12-13 13:00:00|11795|11790|11801|11796|11804|11799|11794.5|11789.5|7
1734095100000|2024-12-13 13:05:00|11801.5|11796.5|11786|11781|11802|11797|11785|11780|17
1734095400000|2024-12-13 13:10:00|11785.5|11780.5|11782|11777|11787|11782|11778|11773|29
1734095700000|2024-12-13 13:15:00|11780|11775|11782.5|11777.5|11782.5|11777.5|11776|11771|19
1734096000000|2024-12-13 13:20:00|11782|11777|11784.5|11779.5|11787.5|11782.5|11782|11777|28
1734096300000|2024-12-13 13:25:00|11784|11779|11780|11775|11784.5|11779.5|11780|11775|76
1734096600000|2024-12-13 13:30:00|11780.5|11775.5|11779|11774|11783.5|11778.5|11777|11772|27
1734096900000|2024-12-13 13:35:00|11778.5|11773.5|11776|11771|11780|11775|11774.5|11769.5|8
1734097200000|2024-12-13 13:40:00|11776.5|11771.5|11776.5|11771.5|11780.5|11775.5|11775.5|11770.5|14
1734097500000|2024-12-13 13:45:00|11776|11771|11782|11777|11782|11777|11774|11769|20
1734097800000|2024-12-13 13:50:00|11782.5|11777.5|11785|11780|11786|11781|11778|11773|21
1734098100000|2024-12-13 13:55:00|11784.5|11779.5|11781|11776|11786|11781|11780|11775|34
1734098400000|2024-12-13 14:00:00|11781.5|11776.5|11783|11778|11786.5|11781.5|11781|11776|32
1734098700000|2024-12-13 14:05:00|11782.5|11777.5|11782|11777|11785.5|11780.5|11778.5|11773.5|49
1734099000000|2024-12-13 14:10:00|11781.5|11776.5|11773|11768|11782.5|11777.5|11770|11765|52
1734099300000|2024-12-13 14:15:00|11773.5|11768.5|11778|11773|11783|11778|11772.5|11767.5|39
1734099600000|2024-12-13 14:20:00|11777.5|11772.5|11776|11771|11779|11774|11772|11767|111
1734099900000|2024-12-13 14:25:00|11776.5|11771.5|11784|11779|11785|11780|11775.5|11770.5|18
1734100200000|2024-12-13 14:30:00|11783.5|11778.5|11775.5|11770.5|11784.5|11779.5|11772|11767|81
1734100500000|2024-12-13 14:35:00|11775|11770|11777|11772|11777|11772|11767|11762|40
1734100800000|2024-12-13 14:40:00|11777.5|11772.5|11777|11772|11780.5|11775.5|11774|11769|57
1734101100000|2024-12-13 14:45:00|11777.5|11772.5|11776.5|11771.5|11784.5|11779.5|11775|11770|100
1734101400000|2024-12-13 14:50:00|11775|11770|11771|11766|11777|11772|11771|11766|58
1734101700000|2024-12-13 14:55:00|11770.5|11765.5|11758.5|11753.5|11772|11767|11758|11753|69
1734102000000|2024-12-13 15:00:00|11759|11754|11758.5|11753.5|11761.5|11756.5|11756|11751|68
1734102300000|2024-12-13 15:05:00|11759|11754|11750.5|11745.5|11760|11755|11749.5|11744.5|74
1734102600000|2024-12-13 15:10:00|11750.9|11745.9|11754.9|11749.9|11759.4|11754.4|11747.4|11742.4|58
1734102900000|2024-12-13 15:15:00|11755.9|11750.9|11751.9|11746.9|11756.4|11751.4|11749.9|11744.9|56
1734103200000|2024-12-13 15:20:00|11752.9|11747.9|11750.4|11745.4|11755.9|11750.9|11749.9|11744.9|46
1734103500000|2024-12-13 15:25:00|11750.9|11745.9|11758.9|11753.9|11759.9|11754.9|11749.9|11744.9|65
1734103800000|2024-12-13 15:30:00|11758.4|11753.4|11763.4|11758.4|11764.9|11759.9|11755.9|11750.9|79
1734104100000|2024-12-13 15:35:00|11762.9|11757.9|11761.9|11756.9|11767.9|11762.9|11759.4|11754.4|41
1734104400000|2024-12-13 15:40:00|11762.4|11757.4|11752.4|11747.4|11762.4|11757.4|11750.4|11745.4|53
1734104700000|2024-12-13 15:45:00|11751.4|11746.4|11756.9|11751.9|11758.9|11753.9|11750.4|11745.4|57
1734105000000|2024-12-13 15:50:00|11756.4|11751.4|11753.4|11748.4|11757.4|11752.4|11747.4|11742.4|59
1734105300000|2024-12-13 15:55:00|11752.9|11747.9|11755.4|11750.4|11755.4|11750.4|11746.9|11741.9|81
1734105600000|2024-12-13 16:00:00|11754.9|11749.9|11747.4|11742.4|11757.4|11752.4|11747.4|11742.4|69
1734105900000|2024-12-13 16:05:00|11746.9|11741.9|11757.9|11752.9|11758.4|11753.4|11746.9|11741.9|139
1734106200000|2024-12-13 16:10:00|11758.4|11753.4|11751.9|11746.9|11764.4|11759.4|11751.4|11746.4|40
1734106500000|2024-12-13 16:15:00|11752.4|11747.4|11752.4|11747.4|11757.4|11752.4|11751.9|11746.9|53
1734106800000|2024-12-13 16:20:00|11751.9|11746.9|11751.4|11746.4|11752.4|11747.4|11747.4|11742.4|65
1734107100000|2024-12-13 16:25:00|11750.4|11745.4|11752.9|11747.9|11753.4|11748.4|11746.4|11741.4|339
1734107400000|2024-12-13 16:30:00|11753.4|11747.4|11755.4|11749.4|11761.4|11754.4|11753.4|11747.4|273
1734107700000|2024-12-13 16:35:00|11754.4|11748.4|11742.4|11735.4|11758.4|11751.4|11742.4|11735.4|133
1734108000000|2024-12-13 16:40:00|11741.4|11736.4|11745.4|11738.4|11747.4|11740.4|11741.4|11734.4|30
1734108300000|2024-12-13 16:45:00|11744.4|11737.4|11747.4|11740.4|11748.4|11741.4|11744.4|11737.4|15
1734108600000|2024-12-13 16:50:00|11748.4|11741.4|11748.4|11741.4|11751.4|11745.4|11746.4|11739.4|9
1734108900000|2024-12-13 16:55:00|11749.4|11742.4|11755.4|11748.4|11756.4|11749.4|11747.4|11740.4|16
1734109200000|2024-12-13 17:00:00|11754.4|11747.4|11752.4|11745.4|11755.4|11748.4|11752.4|11745.4|10
1734109500000|2024-12-13 17:05:00|11751.4|11744.4|11750.4|11744.4|11754.4|11747.4|11750.4|11743.4|7
1734109800000|2024-12-13 17:10:00|11751.4|11743.4|11746.4|11740.4|11752.4|11745.4|11746.4|11740.4|2
1734110100000|2024-12-13 17:15:00|11745.4|11739.4|11746.4|11739.4|11747.4|11740.4|11745.4|11738.4|6
1734110400000|2024-12-13 17:20:00|11747.4|11740.4|11744.4|11737.4|11747.4|11740.4|11742.4|11736.4|0
1734110700000|2024-12-13 17:25:00|11743.4|11736.4|11743.4|11736.4|11744.4|11737.4|11742.4|11734.4|7
1734111000000|2024-12-13 17:30:00|11744.4|11737.4|11740.4|11733.4|11744.4|11738.4|11739.4|11733.4|15
1734111300000|2024-12-13 17:35:00|11741.4|11734.4|11739.4|11732.4|11742.4|11735.4|11737.4|11731.4|5
1734111600000|2024-12-13 17:40:00|11738.4|11731.4|11740.4|11733.4|11741.4|11734.4|11737.4|11730.4|7
1734111900000|2024-12-13 17:45:00|11741.4|11734.4|11743.4|11736.4|11743.4|11736.4|11741.4|11733.4|8
1734112200000|2024-12-13 17:50:00|11742.4|11734.4|11746.4|11739.4|11748.4|11740.4|11742.4|11734.4|2
1734112500000|2024-12-13 17:55:00|11745.4|11738.4|11748.4|11741.4|11748.4|11742.4|11743.4|11736.4|9
1734112800000|2024-12-13 18:00:00|11749.4|11742.4|11751.4|11744.4|11752.4|11745.4|11746.4|11738.4|3
1734113100000|2024-12-13 18:05:00|11750.4|11743.4|11750.4|11742.4|11751.4|11743.4|11747.4|11739.4|2
1734113400000|2024-12-13 18:10:00|11749.4|11741.4|11748.4|11740.4|11749.4|11742.4|11747.4|11740.4|0
1734113700000|2024-12-13 18:15:00|11747.4|11741.4|11753.4|11745.4|11753.4|11745.4|11747.4|11741.4|1
1734114000000|2024-12-13 18:20:00|11752.4|11744.4|11752.4|11744.4|11753.4|11745.4|11751.4|11743.4|0
1734114300000|2024-12-13 18:25:00|11751.4|11743.4|11757.4|11749.4|11757.4|11749.4|11750.4|11742.4|1
1734114600000|2024-12-13 18:30:00|11756.4|11748.4|11755.4|11747.4|11756.4|11748.4|11751.4|11741.4|1
1734114900000|2024-12-13 18:35:00|11754.4|11748.4|11757.4|11750.4|11757.4|11751.4|11754.4|11746.4|2
1734115200000|2024-12-13 18:40:00|11756.4|11749.4|11756.4|11748.4|11756.4|11750.4|11755.4|11747.4|0
1734115500000|2024-12-13 18:45:00|11757.4|11749.4|11757.4|11750.4|11759.4|11752.4|11754.4|11747.4|5
1734115800000|2024-12-13 18:50:00|11756.4|11749.4|11752.4|11745.4|11756.4|11750.4|11752.4|11745.4|1
1734116100000|2024-12-13 18:55:00|11753.4|11746.4|11756.5|11744.5|11759.9|11750.4|11751.4|11743.4|19
1734116400000|2024-12-13 19:00:00|11756.4|11744.4|11758.5|11746.5|11758.6|11746.6|11754.4|11742.4|0
1734116700000|2024-12-13 19:05:00|11758.6|11746.6|11760.8|11748.8|11762.9|11750.9|11758.6|11746.6|0
1734117000000|2024-12-13 19:10:00|11760.7|11748.7|11756.5|11744.5|11760.7|11748.7|11754.4|11742.4|0
1734117300000|2024-12-13 19:15:00|11757.6|11745.6|11758.7|11746.7|11760.8|11748.8|11756.5|11744.5|0
1734117600000|2024-12-13 19:20:00|11758.6|11746.6|11758.7|11746.7|11758.7|11746.7|11756.5|11744.5|0
1734117900000|2024-12-13 19:25:00|11758.8|11746.8|11756.8|11744.8|11758.9|11746.9|11756.7|11744.7|0
1734118200000|2024-12-13 19:30:00|11756.9|11744.9|11758.9|11746.9|11761|11749|11756.7|11744.7|0
1734118500000|2024-12-13 19:35:00|11758.8|11746.8|11761.1|11749.1|11761.1|11749.1|11758.8|11746.8|0
1734118800000|2024-12-13 19:40:00|11761|11749|11763.1|11751.1|11763.2|11751.2|11761|11749|0
1734119100000|2024-12-13 19:45:00|11763.2|11751.2|11761|11749|11765.2|11753.2|11760.9|11748.9|0
1734119400000|2024-12-13 19:50:00|11763.1|11751.1|11761|11749|11763.1|11751.1|11758.8|11746.8|0
1734119700000|2024-12-13 19:55:00|11762|11750|11761|11749|11763.1|11751.1|11758.8|11746.8|0
1734120000000|2024-12-13 20:00:00|11763|11751|11761.1|11749.1|11763.1|11751.1|11761|11749|0
1734120300000|2024-12-13 20:05:00|11761|11749|11758.9|11746.9|11761.1|11749.1|11758.9|11746.9|0
1734120600000|2024-12-13 20:10:00|11761|11749|11760.9|11748.9|11763.1|11751.1|11760.9|11748.9|0
1734120900000|2024-12-13 20:15:00|11761|11749|11756.7|11744.7|11761|11749|11756.7|11744.7|0
1734121200000|2024-12-13 20:20:00|11754.7|11742.7|11758.8|11746.8|11758.8|11746.8|11752.4|11740.4|0
1734121500000|2024-12-13 20:25:00|11758.9|11746.9|11758.9|11746.9|11760.9|11748.9|11758.8|11746.8|0
1734121800000|2024-12-13 20:30:00|11758.8|11746.8|11761|11749|11761|11749|11756.8|11744.8|0
1734122100000|2024-12-13 20:35:00|11758.9|11746.9|11761.1|11749.1|11763.2|11751.2|11757.9|11745.9|0
1734122400000|2024-12-13 20:40:00|11761|11749|11758.9|11746.9|11761.1|11749.1|11756.8|11744.8|0
1734122700000|2024-12-13 20:45:00|11759|11747|11757|11745|11761.1|11749.1|11754.9|11742.9|0
1734123000000|2024-12-13 20:50:00|11758|11746|11752.5|11740.5|11759.1|11747.1|11752.5|11740.5|0
1734123300000|2024-12-13 20:55:00|11752.6|11740.6|11754.5|11742.5|11756.8|11744.8|11752.6|11740.6|0
1734123600000|2024-12-13 21:00:00|11755.3|11743.3|11747.9|11735.9|11755.7|11743.7|11747.4|11735.4|0
1734123900000|2024-12-13 21:05:00|11748.3|11736.3|11748.9|11736.9|11749.7|11737.7|11747.6|11735.6|0
1734124200000|2024-12-13 21:10:00|11749.1|11737.1|11745.9|11733.9|11749.7|11737.7|11745.9|11733.9|0
1734124500000|2024-12-13 21:15:00|11746.3|11734.3|11744.6|11732.6|11746.7|11734.7|11744.2|11732.2|0
1734124800000|2024-12-13 21:20:00|11744.2|11732.2|11742.9|11730.9|11746.3|11734.3|11742.9|11730.9|0
1734125100000|2024-12-13 21:25:00|11743.3|11731.3|11741|11729|11743.3|11731.3|11740.6|11728.6|0
1734125400000|2024-12-13 21:30:00|11741.4|11729.4|11741.9|11729.9|11742.5|11730.5|11740.6|11728.6|0
1734125700000|2024-12-13 21:35:00|11741.8|11729.8|11743.8|11731.8|11744.6|11732.6|11740.6|11728.6|0
1734126000000|2024-12-13 21:40:00|11744|11732|11744.2|11732.2|11745|11733|11743.8|11731.8|0
1734126300000|2024-12-13 21:45:00|11744.6|11732.6|11745|11733|11746.3|11734.3|11744.6|11732.6|0
1734126600000|2024-12-13 21:50:00|11745.1|11733.1|11747.6|11735.6|11747.6|11735.6|11745.1|11733.1|0
1734126900000|2024-12-13 21:55:00|11748|11736|11747.6|11735.6|11748.2|11736.2|11746.7|11734.7|0
1734303600000|2024-12-15 23:00:00|11754|11742|11753.5|11741.5|11755.3|11743.3|11751|11739|0
1734303900000|2024-12-15 23:05:00|11754.4|11742.4|11760.1|11748.1|11761.4|11749.4|11754.4|11742.4|0
1734304200000|2024-12-15 23:10:00|11760.5|11748.5|11756.1|11744.1|11761|11749|11755.2|11743.2|0
1734304500000|2024-12-15 23:15:00|11755.7|11743.7|11756.1|11744.1|11756.5|11744.5|11754.8|11742.8|0
1734304800000|2024-12-15 23:20:00|11756.5|11744.5|11762.9|11750.9|11763.1|11751.1|11756.5|11744.5|0
1734305100000|2024-12-15 23:25:00|11762.7|11750.7|11763.1|11751.1|11764.4|11752.4|11762.3|11750.3|0
1734305400000|2024-12-15 23:30:00|11763.5|11751.5|11764.4|11752.4|11765.2|11753.2|11762.7|11750.7|0
1734305700000|2024-12-15 23:35:00|11764|11752|11765.7|11753.7|11766.1|11754.1|11764|11752|0
1734306000000|2024-12-15 23:40:00|11766.1|11754.1|11765.2|11753.2|11766.1|11754.1|11765|11753|0
1734306300000|2024-12-15 23:45:00|11765.4|11753.4|11765.7|11753.7|11766.5|11754.5|11764.8|11752.8|0
1734306600000|2024-12-15 23:50:00|11766.1|11754.1|11764.4|11752.4|11766.3|11754.3|11763.7|11751.7|0
1734306900000|2024-12-15 23:55:00|11764.2|11752.2|11763.5|11751.5|11764.4|11752.4|11761.8|11749.8|0
1734307200000|2024-12-16 00:00:00|11764|11752|11764.3|11752.3|11766.5|11754.5|11763.1|11751.1|0
1734307500000|2024-12-16 00:05:00|11763.9|11751.9|11766|11754|11766.5|11754.5|11763.5|11751.5|0
1734307800000|2024-12-16 00:10:00|11766.5|11754.5|11757.4|11745.4|11766.5|11754.5|11757.2|11745.2|0
1734308100000|2024-12-16 00:15:00|11757.2|11745.2|11766.3|11754.3|11766.3|11754.3|11755.9|11743.9|0
1734308400000|2024-12-16 00:20:00|11768.4|11756.4|11770.6|11758.6|11770.6|11758.6|11766.4|11754.4|0
1734308700000|2024-12-16 00:25:00|11770.5|11758.5|11775.7|11763.7|11775.7|11763.7|11770.5|11758.5|0
1734309000000|2024-12-16 00:30:00|11776.7|11764.7|11772.5|11760.5|11776.7|11764.7|11772.5|11760.5|0
1734309300000|2024-12-16 00:35:00|11772.6|11760.6|11774.7|11762.7|11778.8|11766.8|11772.5|11760.5|0
1734309600000|2024-12-16 00:40:00|11773.7|11761.7|11769.5|11757.5|11773.7|11761.7|11768.5|11756.5|0
1734309900000|2024-12-16 00:45:00|11770.5|11758.5|11770.6|11758.6|11772.6|11760.6|11770.5|11758.5|0
1734310200000|2024-12-16 00:50:00|11769.6|11757.6|11770.6|11758.6|11770.6|11758.6|11768.5|11756.5|0
1734310500000|2024-12-16 00:55:00|11768.6|11756.6|11766.4|11754.4|11768.6|11756.6|11766.4|11754.4|0
1734310800000|2024-12-16 01:00:00|11766.5|11754.5|11768.6|11756.6|11770.6|11758.6|11766.5|11754.5|0
1734311100000|2024-12-16 01:05:00|11767.6|11755.6|11764.4|11752.4|11767.6|11755.6|11763.4|11751.4|0
1734311400000|2024-12-16 01:10:00|11764.5|11752.5|11763.4|11751.4|11766.5|11754.5|11762.3|11750.3|0
1734311700000|2024-12-16 01:15:00|11762.4|11750.4|11760.2|11748.2|11764.4|11752.4|11760.2|11748.2|0
1734312000000|2024-12-16 01:20:00|11761.2|11749.2|11760.2|11748.2|11761.2|11749.2|11760.2|11748.2|0
1734312300000|2024-12-16 01:25:00|11760.3|11748.3|11760.3|11748.3|11762.4|11750.4|11760.3|11748.3|0
1734312600000|2024-12-16 01:30:00|11762.3|11750.3|11764.4|11752.4|11764.4|11752.4|11760.3|11748.3|0
1734312900000|2024-12-16 01:35:00|11762.4|11750.4|11760.2|11748.2|11762.4|11750.4|11758.1|11746.1|0
1734313200000|2024-12-16 01:40:00|11760.3|11748.3|11758.2|11746.2|11760.3|11748.3|11758.2|11746.2|0
1734313500000|2024-12-16 01:45:00|11756.1|11744.1|11756.1|11744.1|11756.1|11744.1|11756.1|11744.1|0
1734313800000|2024-12-16 01:50:00|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|11756.1|11744.1|0
1734314100000|2024-12-16 01:55:00|11760.3|11748.3|11762.4|11750.4|11762.4|11750.4|11760.3|11748.3|0
1734314400000|2024-12-16 02:00:00|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|11758.3|11746.3|0
1734314700000|2024-12-16 02:05:00|11758.3|11746.3|11760.4|11748.4|11760.4|11748.4|11758.3|11746.3|0
1734315000000|2024-12-16 02:10:00|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|0
1734315300000|2024-12-16 02:15:00|11760.4|11748.4|11758.4|11746.4|11760.4|11748.4|11758.3|11746.3|0
1734315600000|2024-12-16 02:20:00|11760.4|11748.4|11758.4|11746.4|11760.4|11748.4|11758.4|11746.4|0
1734315900000|2024-12-16 02:25:00|11757.4|11745.4|11755.3|11743.3|11758.4|11746.4|11754.2|11742.2|0
1734316200000|2024-12-16 02:30:00|11754.2|11742.2|11756.3|11744.3|11756.3|11744.3|11754.2|11742.2|0
1734316500000|2024-12-16 02:35:00|11758.4|11746.4|11754.2|11742.2|11758.4|11746.4|11754.2|11742.2|0
1734316800000|2024-12-16 02:40:00|11754.3|11742.3|11756.3|11744.3|11756.3|11744.3|11754.3|11742.3|0
1734317100000|2024-12-16 02:45:00|11754.3|11742.3|11755.3|11743.3|11755.3|11743.3|11754.3|11742.3|0
1734317400000|2024-12-16 02:50:00|11754.3|11742.3|11758.4|11746.4|11758.4|11746.4|11754.3|11742.3|0
1734317700000|2024-12-16 02:55:00|11756.3|11744.3|11754.2|11742.2|11756.4|11744.4|11753.2|11741.2|0
1734318000000|2024-12-16 03:00:00|11754.3|11742.3|11752.2|11740.2|11754.3|11742.3|11752.2|11740.2|0
1734318300000|2024-12-16 03:05:00|11753.2|11741.2|11754.2|11742.2|11754.3|11742.3|11753.2|11741.2|0
1734318600000|2024-12-16 03:10:00|11754.3|11742.3|11752.2|11740.2|11754.3|11742.3|11752.2|11740.2|0
1734318900000|2024-12-16 03:15:00|11754.2|11742.2|11754.2|11742.2|11754.2|11742.2|11754.2|11742.2|0
1734319200000|2024-12-16 03:20:00|11752.2|11740.2|11752.2|11740.2|11754.2|11742.2|11752.1|11740.1|0
1734319500000|2024-12-16 03:25:00|11752.1|11740.1|11752.2|11740.2|11753.2|11741.2|11750.1|11738.1|0
1734320100000|2024-12-16 03:35:00|11754.2|11742.2|11754.3|11742.3|11754.3|11742.3|11754.2|11742.2|0
1734320400000|2024-12-16 03:40:00|11754.2|11742.2|11750.1|11738.1|11754.3|11742.3|11750.1|11738.1|0
1734320700000|2024-12-16 03:45:00|11750|11738|11750.1|11738.1|11750.1|11738.1|11750|11738|0
1734321000000|2024-12-16 03:50:00|11750|11738|11745.9|11733.9|11750.1|11738.1|11745.9|11733.9|0
1734321300000|2024-12-16 03:55:00|11748|11736|11747.9|11735.9|11748|11736|11747.9|11735.9|0
1734321600000|2024-12-16 04:00:00|11748|11736|11748|11736|11748|11736|11745.9|11733.9|0
1734321900000|2024-12-16 04:05:00|11747|11735|11745.9|11733.9|11747|11735|11744.9|11732.9|0
1734322200000|2024-12-16 04:10:00|11748|11736|11746|11734|11748|11736|11745.9|11733.9|0
1734322500000|2024-12-16 04:15:00|11748|11736|11745.9|11733.9|11748|11736|11745.9|11733.9|0
1734322800000|2024-12-16 04:20:00|11746|11734|11748|11736|11748|11736|11746|11734|0
1734323100000|2024-12-16 04:25:00|11745.9|11733.9|11745.9|11733.9|11746|11734|11745.9|11733.9|0
1734323400000|2024-12-16 04:30:00|11756.8|11744.8|11756.8|11744.8|11756.8|11744.8|11756.8|11744.8|0
1734323700000|2024-12-16 04:35:00|11758.9|11746.9|11755.7|11743.7|11758.9|11746.9|11755.7|11743.7|0
1734324000000|2024-12-16 04:40:00|11754.7|11742.7|11758.8|11746.8|11758.8|11746.8|11754.7|11742.7|0
1734324300000|2024-12-16 04:45:00|11748|11736|11745.9|11733.9|11748|11736|11745.9|11733.9|0
1734324600000|2024-12-16 04:50:00|11743.8|11731.8|11743.8|11731.8|11743.8|11731.8|11741.7|11729.7|0
1734325200000|2024-12-16 05:00:00|11741.7|11729.7|11737.6|11725.6|11743.8|11731.8|11737.6|11725.6|0
1734325500000|2024-12-16 05:05:00|11739.7|11727.7|11741.7|11729.7|11741.8|11729.8|11737.6|11725.6|0
1734325800000|2024-12-16 05:10:00|11740.7|11728.7|11741.7|11729.7|11741.8|11729.8|11740.7|11728.7|0
1734326100000|2024-12-16 05:15:00|11739.7|11727.7|11739.7|11727.7|11740.7|11728.7|11739.7|11727.7|0
1734326400000|2024-12-16 05:20:00|11740.7|11728.7|11737.6|11725.6|11740.7|11728.7|11737.6|11725.6|0
1734326700000|2024-12-16 05:25:00|11738.6|11726.6|11736.5|11724.5|11739.6|11727.6|11733.4|11721.4|0
1734327000000|2024-12-16 05:30:00|11737.5|11725.5|11739.7|11727.7|11740.8|11728.8|11736.5|11724.5|0
1734327300000|2024-12-16 05:35:00|11739.8|11727.8|11740.9|11728.9|11740.9|11728.9|11738.7|11726.7|0
1734327600000|2024-12-16 05:40:00|11740.8|11728.8|11739.8|11727.8|11740.9|11728.9|11738.7|11726.7|0
1734327900000|2024-12-16 05:45:00|11738.8|11726.8|11738.8|11726.8|11740.9|11728.9|11738.8|11726.8|0
1734328200000|2024-12-16 05:50:00|11740.9|11728.9|11740.9|11728.9|11740.9|11728.9|11738.8|11726.8|0
1734328500000|2024-12-16 05:55:00|11739.8|11727.8|11740.8|11728.8|11740.9|11728.9|11736.7|11724.7|0
1734328800000|2024-12-16 06:00:00|11740.9|11728.9|11740.9|11728.9|11743|11731|11738.8|11726.8|0
1734329100000|2024-12-16 06:05:00|11742.9|11730.9|11736.8|11724.8|11742.9|11730.9|11734.7|11722.7|0
1734329400000|2024-12-16 06:10:00|11736.7|11724.7|11740.9|11728.9|11740.9|11728.9|11736.7|11724.7|0
1734329700000|2024-12-16 06:15:00|11738.8|11726.8|11741|11729|11741|11729|11738.8|11726.8|0
1734330000000|2024-12-16 06:20:00|11742.1|11730.1|11736.9|11724.9|11743.1|11731.1|11736.9|11724.9|0
1734330300000|2024-12-16 06:25:00|11737|11725|11741.1|11729.1|11741.1|11729.1|11736.9|11724.9|0
1734330600000|2024-12-16 06:30:00|11743.1|11731.1|11741|11729|11743.1|11731.1|11739|11727|0
1734330900000|2024-12-16 06:35:00|11741.1|11729.1|11739|11727|11741.1|11729.1|11738.9|11726.9|0
1734331200000|2024-12-16 06:40:00|11736.9|11724.9|11736.9|11724.9|11739|11727|11736.9|11724.9|0
1734331500000|2024-12-16 06:45:00|11737.9|11725.9|11739|11727|11740|11728|11736.9|11724.9|0
1734331800000|2024-12-16 06:50:00|11741.1|11729.1|11742.1|11730.1|11742.1|11730.1|11741.1|11729.1|0
1734332100000|2024-12-16 06:55:00|11741.1|11729.1|11742.1|11730.1|11743.1|11731.1|11739|11727|0
1734332400000|2024-12-16 07:00:00|11743.1|11731.1|11732.5|11727.5|11744|11739|11725.5|11720.5|38
1734332700000|2024-12-16 07:05:00|11733|11728|11740.5|11735.5|11742.5|11737.5|11733|11728|47
1734333000000|2024-12-16 07:10:00|11737.5|11732.5|11741.5|11736.5|11744|11739|11737.5|11732.5|21
1734333300000|2024-12-16 07:15:00|11742|11737|11744|11739|11744|11739|11742|11737|0
1734333600000|2024-12-16 07:20:00|11743.5|11738.5|11743.5|11738.5|11744|11739|11743.5|11738.5|0
1734333900000|2024-12-16 07:25:00|11743|11738|11745.5|11740.5|11750|11745|11738.5|11733.5|30
1734334200000|2024-12-16 07:30:00|11746.5|11741.5|11736.5|11731.5|11747|11742|11733|11728|6
1734334500000|2024-12-16 07:35:00|11737|11732|11737|11732|11738|11733|11733.5|11728.5|2
1734334800000|2024-12-16 07:40:00|11736.5|11731.5|11734.5|11729.5|11737.5|11732.5|11734|11729|4
1734335100000|2024-12-16 07:45:00|11731.5|11726.5|11737|11732|11737|11732|11729.5|11724.5|15
1734335400000|2024-12-16 07:50:00|11732|11727|11735|11730|11735|11730|11724.5|11719.5|75
1734335700000|2024-12-16 07:55:00|11734.5|11729.5|11729.5|11724.5|11740.5|11735.5|11729.5|11724.5|28
1734336000000|2024-12-16 08:00:00|11729|11724|11759|11754|11762.5|11757.5|11727|11722|383
1734336300000|2024-12-16 08:05:00|11758|11753|11770.5|11765.5|11773.5|11768.5|11753.5|11748.5|102
1734336600000|2024-12-16 08:10:00|11771|11766|11761|11756|11773.5|11768.5|11761|11756|73
1734336900000|2024-12-16 08:15:00|11761.5|11756.5|11746.5|11741.5|11761.5|11756.5|11746|11741|82
1734337200000|2024-12-16 08:20:00|11746|11741|11745.5|11740.5|11752.5|11747.5|11744|11739|85
1734337500000|2024-12-16 08:25:00|11745|11740|11739.5|11734.5|11747.5|11742.5|11739|11734|171
1734337800000|2024-12-16 08:30:00|11741.5|11736.5|11742|11737|11743|11738|11734|11729|271
1734338100000|2024-12-16 08:35:00|11741.5|11736.5|11737.5|11732.5|11755.5|11750.5|11737.5|11732.5|148
1734338400000|2024-12-16 08:40:00|11737.3|11732.3|11743.3|11738.3|11745.8|11740.8|11730.8|11725.8|73
1734338700000|2024-12-16 08:45:00|11742.8|11737.8|11736.3|11731.3|11752.3|11747.3|11736.3|11731.3|799
1734339000000|2024-12-16 08:50:00|11736.8|11731.8|11734.3|11729.3|11738.8|11733.8|11732.3|11727.3|42
1734339300000|2024-12-16 08:55:00|11733.8|11728.8|11734.8|11729.8|11738.8|11733.8|11730.3|11725.3|32
1734339600000|2024-12-16 09:00:00|11737.3|11732.3|11725.8|11720.8|11737.3|11732.3|11724.3|11719.3|54
1734339900000|2024-12-16 09:05:00|11725.3|11720.3|11742.3|11737.3|11743.3|11738.3|11722.3|11717.3|84
1734340200000|2024-12-16 09:10:00|11741.8|11736.8|11743.3|11738.3|11750.3|11745.3|11740.3|11735.3|82
1734340500000|2024-12-16 09:15:00|11742.8|11737.8|11748.3|11743.3|11757.8|11752.8|11742.3|11737.3|90
1734340800000|2024-12-16 09:20:00|11748.8|11743.8|11753.8|11748.8|11753.8|11748.8|11745.8|11740.8|70
1734341100000|2024-12-16 09:25:00|11753.3|11748.3|11769.8|11764.8|11771.8|11766.8|11753.3|11748.3|148
1734341400000|2024-12-16 09:30:00|11769.3|11764.3|11773.3|11768.3|11775.3|11770.3|11763.8|11758.8|80
1734341700000|2024-12-16 09:35:00|11772.8|11767.8|11776.8|11771.8|11778.3|11773.3|11768.3|11763.3|166
1734342000000|2024-12-16 09:40:00|11776.3|11771.3|11774.3|11769.3|11780.3|11775.3|11772.8|11767.8|503
1734342300000|2024-12-16 09:45:00|11773.8|11768.8|11776.3|11771.3|11779.8|11774.8|11771.3|11766.3|133
1734342600000|2024-12-16 09:50:00|11775.8|11770.8|11771.3|11766.3|11776.3|11771.3|11769.3|11764.3|679
1734342900000|2024-12-16 09:55:00|11770.8|11765.8|11765.3|11760.3|11770.8|11765.8|11763.3|11758.3|38
1734343200000|2024-12-16 10:00:00|11764.8|11759.8|11762.3|11757.3|11770.3|11765.3|11758.8|11753.8|143
1734343500000|2024-12-16 10:05:00|11761.3|11756.3|11764.3|11759.3|11767.3|11762.3|11761.3|11756.3|58
1734343800000|2024-12-16 10:10:00|11763.8|11758.8|11758.3|11753.3|11769.8|11764.8|11754.8|11749.8|54
1734344100000|2024-12-16 10:15:00|11759.3|11754.3|11757.3|11752.3|11759.3|11754.3|11751.3|11746.3|143
1734344400000|2024-12-16 10:20:00|11756.8|11751.8|11749.8|11744.8|11759.3|11754.3|11744.8|11739.8|70
1734344700000|2024-12-16 10:25:00|11750.3|11745.3|11752.8|11747.8|11753.3|11748.3|11748.3|11743.3|40
1734345000000|2024-12-16 10:30:00|11752.3|11747.3|11761.3|11756.3|11761.3|11756.3|11751.8|11746.8|126
1734345300000|2024-12-16 10:35:00|11760.8|11755.8|11757.3|11752.3|11765.3|11760.3|11756.8|11751.8|46
1734345600000|2024-12-16 10:40:00|11756.8|11751.8|11766.3|11761.3|11768.3|11763.3|11756.8|11751.8|40
1734345900000|2024-12-16 10:45:00|11766.8|11761.8|11770.3|11765.3|11770.8|11765.8|11764.8|11759.8|155
1734346200000|2024-12-16 10:50:00|11769.8|11764.8|11777.3|11772.3|11777.8|11772.8|11769.8|11764.8|84
1734346500000|2024-12-16 10:55:00|11776.8|11771.8|11776.8|11771.8|11779.8|11774.8|11772.8|11767.8|119
1734346800000|2024-12-16 11:00:00|11776.3|11771.3|11767.8|11762.8|11777.8|11772.8|11767.8|11762.8|172
1734347100000|2024-12-16 11:05:00|11767.3|11762.3|11760.3|11755.3|11768.3|11763.3|11757.8|11752.8|53
1734347400000|2024-12-16 11:10:00|11759.8|11754.8|11750.3|11745.3|11762.3|11757.3|11750.3|11745.3|114
1734347700000|2024-12-16 11:15:00|11749.8|11744.8|11749.3|11744.3|11752.8|11747.8|11744.3|11739.3|58
1734348000000|2024-12-16 11:20:00|11749.8|11744.8|11750.3|11745.3|11754.8|11749.8|11749.3|11744.3|42
1734348300000|2024-12-16 11:25:00|11749.8|11744.8|11747.8|11742.8|11750.8|11745.8|11746.3|11741.3|101
1734348600000|2024-12-16 11:30:00|11749.8|11744.8|11757.3|11752.3|11758.3|11753.3|11747.3|11742.3|109
1734348900000|2024-12-16 11:35:00|11756.3|11751.3|11751.3|11746.3|11756.3|11751.3|11748.3|11743.3|48
1734349200000|2024-12-16 11:40:00|11751.8|11746.8|11756.8|11751.8|11758.3|11753.3|11751.3|11746.3|29
1734349500000|2024-12-16 11:45:00|11756.3|11751.3|11758.8|11753.8|11761.8|11756.8|11753.3|11748.3|115
1734349800000|2024-12-16 11:50:00|11758.3|11753.3|11750.8|11745.8|11758.8|11753.8|11749.8|11744.8|24
1734350100000|2024-12-16 11:55:00|11750.3|11745.3|11746.3|11741.3|11752.8|11747.8|11745.3|11740.3|113
1734350400000|2024-12-16 12:00:00|11747.3|11742.3|11747.8|11742.8|11752.8|11747.8|11743.3|11738.3|23
1734350700000|2024-12-16 12:05:00|11748.3|11743.3|11752.3|11747.3|11752.3|11747.3|11746.3|11741.3|127
1734351000000|2024-12-16 12:10:00|11752.8|11747.8|11751.3|11746.3|11757.3|11752.3|11750.8|11745.8|27
1734351300000|2024-12-16 12:15:00|11751.8|11746.8|11752.3|11747.3|11754.8|11749.8|11749.8|11744.8|120
1734351600000|2024-12-16 12:20:00|11751.8|11746.8|11749.8|11744.8|11752.8|11747.8|11748.8|11743.8|34
1734351900000|2024-12-16 12:25:00|11749.3|11744.3|11749.3|11744.3|11749.8|11744.8|11740.8|11735.8|246
1734352200000|2024-12-16 12:30:00|11749.8|11744.8|11743.3|11738.3|11751.3|11746.3|11741.3|11736.3|115
1734352500000|2024-12-16 12:35:00|11743.8|11738.8|11741.8|11736.8|11747.3|11742.3|11739.8|11734.8|67
1734352800000|2024-12-16 12:40:00|11741.5|11736.5|11747.5|11742.5|11750|11745|11741|11736|26
1734353100000|2024-12-16 12:45:00|11747|11742|11743|11738|11747.5|11742.5|11740|11735|105
1734353400000|2024-12-16 12:50:00|11742.5|11737.5|11741|11736|11745|11740|11739.5|11734.5|165
1734353700000|2024-12-16 12:55:00|11741.5|11736.5|11735.5|11730.5|11743|11738|11734|11729|202
1734354000000|2024-12-16 13:00:00|11735|11730|11738|11733|11740|11735|11732|11727|35
1734354300000|2024-12-16 13:05:00|11737.5|11732.5|11736.5|11731.5|11739|11734|11735.5|11730.5|29
1734354600000|2024-12-16 13:10:00|11738|11733|11749|11744|11750.5|11745.5|11735.5|11730.5|752
1734354900000|2024-12-16 13:15:00|11748.5|11743.5|11749|11744|11749.5|11744.5|11744|11739|32
1734355200000|2024-12-16 13:20:00|11748.5|11743.5|11746|11741|11749|11744|11742|11737|37
1734355500000|2024-12-16 13:25:00|11745.5|11740.5|11746.5|11741.5|11749|11744|11744|11739|97
1734355800000|2024-12-16 13:30:00|11747|11742|11743|11738|11748|11743|11740|11735|96
1734356100000|2024-12-16 13:35:00|11743.5|11738.5|11749|11744|11750.5|11745.5|11742|11737|34
1734356400000|2024-12-16 13:40:00|11749.5|11744.5|11752.5|11747.5|11753|11748|11743|11738|76
1734356700000|2024-12-16 13:45:00|11752|11747|11753.5|11748.5|11755.5|11750.5|11749.5|11744.5|164
1734357000000|2024-12-16 13:50:00|11752.5|11747.5|11754|11749|11757.5|11752.5|11750|11745|39
1734357300000|2024-12-16 13:55:00|11753.5|11748.5|11752|11747|11755|11750|11752|11747|110
1734357600000|2024-12-16 14:00:00|11750.5|11745.5|11754.5|11749.5|11755.5|11750.5|11747|11742|200
1734357900000|2024-12-16 14:05:00|11754|11749|11749.5|11744.5|11755.5|11750.5|11749.5|11744.5|77
1734358200000|2024-12-16 14:10:00|11750|11745|11750.5|11745.5|11751|11746|11746.5|11741.5|29
1734358500000|2024-12-16 14:15:00|11749|11744|11756|11751|11756|11751|11748.5|11743.5|101
1734358800000|2024-12-16 14:20:00|11756.5|11751.5|11748|11743|11757|11752|11743|11738|141
1734359100000|2024-12-16 14:25:00|11747.5|11742.5|11746|11741|11749.5|11744.5|11744|11739|58
1734359400000|2024-12-16 14:30:00|11746.5|11741.5|11738|11733|11749.5|11744.5|11737|11732|88
1734359700000|2024-12-16 14:35:00|11737.5|11732.5|11756|11751|11756|11751|11736|11731|250
1734360000000|2024-12-16 14:40:00|11756.5|11751.5|11756|11751|11761|11756|11750.5|11745.5|97
1734360300000|2024-12-16 14:45:00|11759|11754|11760|11755|11764.5|11759.5|11756.5|11751.5|59
1734360600000|2024-12-16 14:50:00|11760.5|11755.5|11749|11744|11761.5|11756.5|11749|11744|76
1734360900000|2024-12-16 14:55:00|11750|11745|11753|11748|11755.5|11750.5|11747.5|11742.5|87
1734361200000|2024-12-16 15:00:00|11755|11750|11766|11761|11766|11761|11755|11750|73
1734361500000|2024-12-16 15:05:00|11765.5|11760.5|11771|11766|11773|11768|11763|11758|61
1734361800000|2024-12-16 15:10:00|11771.2|11766.2|11765.2|11760.2|11773.2|11768.2|11759.2|11754.2|81
1734362100000|2024-12-16 15:15:00|11765.7|11760.7|11768.7|11763.7|11768.7|11763.7|11761.7|11756.7|52
1734362400000|2024-12-16 15:20:00|11769.2|11764.2|11765.2|11760.2|11771.2|11766.2|11763.7|11758.7|77
1734362700000|2024-12-16 15:25:00|11764.7|11759.7|11767.7|11762.7|11770.2|11765.2|11763.2|11758.2|169
1734363000000|2024-12-16 15:30:00|11767.2|11762.2|11765.2|11760.2|11769.2|11764.2|11764.2|11759.2|35
1734363300000|2024-12-16 15:35:00|11764.7|11759.7|11757.2|11752.2|11764.7|11759.7|11754.7|11749.7|75
1734363600000|2024-12-16 15:40:00|11757.7|11752.7|11754.7|11749.7|11758.7|11753.7|11748.7|11743.7|74
1734363900000|2024-12-16 15:45:00|11754.2|11749.2|11763.2|11758.2|11763.2|11758.2|11752.2|11747.2|528
1734364200000|2024-12-16 15:50:00|11762.7|11757.7|11766.2|11761.2|11768.7|11763.7|11761.7|11756.7|55
1734364500000|2024-12-16 15:55:00|11766.7|11761.7|11767.7|11762.7|11772.2|11767.2|11766.2|11761.2|117
1734364800000|2024-12-16 16:00:00|11767.2|11762.2|11757.2|11752.2|11768.2|11763.2|11757.2|11752.2|338
1734365100000|2024-12-16 16:05:00|11757.7|11752.7|11772.2|11767.2|11772.2|11767.2|11756.2|11751.2|142
1734365400000|2024-12-16 16:10:00|11772.7|11767.7|11775.7|11770.7|11777.7|11772.7|11770.7|11765.7|397
1734365700000|2024-12-16 16:15:00|11775.2|11770.2|11772.2|11767.2|11780.7|11775.7|11771.2|11766.2|521
1734366000000|2024-12-16 16:20:00|11771.7|11766.7|11786.7|11781.7|11787.7|11782.7|11771.7|11766.7|648
1734366300000|2024-12-16 16:25:00|11787.2|11782.2|11796.7|11791.7|11799.7|11794.7|11786.7|11781.7|1739
1734366600000|2024-12-16 16:30:00|11778.2|11772.2|11765.2|11759.2|11778.2|11772.2|11759.2|11752.2|733
1734366900000|2024-12-16 16:35:00|11764.2|11758.2|11764.2|11757.2|11766.2|11759.2|11758.2|11751.2|166
1734367200000|2024-12-16 16:40:00|11765.2|11758.2|11766.2|11759.2|11771.2|11764.2|11763.2|11757.2|16
1734367500000|2024-12-16 16:45:00|11765.2|11760.2|11773.2|11765.2|11773.2|11765.2|11765.2|11758.2|14
1734367800000|2024-12-16 16:50:00|11772.2|11766.2|11777.2|11770.2|11778.2|11771.2|11772.2|11766.2|221
1734368100000|2024-12-16 16:55:00|11778.2|11769.2|11777.2|11770.2|11778.2|11770.2|11776.2|11769.2|20
1734368400000|2024-12-16 17:00:00|11776.2|11769.2|11775.2|11767.2|11779.2|11773.2|11774.2|11767.2|10
1734368700000|2024-12-16 17:05:00|11774.2|11766.2|11775.2|11768.2|11775.2|11768.2|11770.2|11763.2|22
1734369000000|2024-12-16 17:10:00|11776.2|11769.2|11780.2|11773.2|11780.2|11773.2|11776.2|11769.2|1201
1734369300000|2024-12-16 17:15:00|11779.2|11774.2|11778.2|11771.2|11781.2|11774.2|11777.2|11770.2|169
1734369600000|2024-12-16 17:20:00|11777.2|11772.2|11779.2|11772.2|11779.2|11772.2|11777.2|11770.2|5
1734369900000|2024-12-16 17:25:00|11780.2|11773.2|11780.2|11773.2|11780.2|11773.2|11779.2|11772.2|5
1734370200000|2024-12-16 17:30:00|11779.2|11772.2|11779.2|11772.2|11780.2|11773.2|11779.2|11771.2|6
1734370500000|2024-12-16 17:35:00|11778.2|11771.2|11778.2|11771.2|11780.2|11772.2|11777.2|11770.2|8
1734370800000|2024-12-16 17:40:00|11779.2|11772.2|11779.2|11772.2|11781.2|11774.2|11779.2|11772.2|5
1734371100000|2024-12-16 17:45:00|11780.2|11773.2|11775.2|11768.2|11780.2|11773.2|11775.2|11767.2|5
1734371400000|2024-12-16 17:50:00|11776.2|11769.2|11775.2|11768.2|11776.2|11769.2|11774.2|11766.2|9
1734371700000|2024-12-16 17:55:00|11776.2|11769.2|11775.2|11768.2|11776.2|11769.2|11772.2|11765.2|11
1734372000000|2024-12-16 18:00:00|11776.2|11769.2|11779.2|11772.2|11781.2|11772.2|11776.2|11769.2|5
1734372300000|2024-12-16 18:05:00|11778.2|11771.2|11779.2|11772.2|11779.2|11772.2|11777.2|11770.2|2
1734372600000|2024-12-16 18:10:00|11778.2|11771.2|11775.2|11768.2|11778.2|11771.2|11773.2|11765.2|22
1734372900000|2024-12-16 18:15:00||11764.2||11765.2||11765.2||11764.2|2
1734373200000|2024-12-16 18:20:00|11777.2|11766.2|11777.2|11769.2|11777.2|11769.2|11777.2|11766.2|3
1734373500000|2024-12-16 18:25:00||11770.2||11771.2||11771.2||11770.2|0
1734373800000|2024-12-16 18:30:00|11779.2|11769.2|11778.2|11767.2|11779.2|11770.2|11778.2|11767.2|3
1734374100000|2024-12-16 18:35:00|11777.2|11766.2|11776.2|11769.2|11777.2|11769.2|11775.2|11766.2|0
1734374400000|2024-12-16 18:40:00|11777.2|11768.2|11775.2|11768.2|11777.2|11768.2|11775.2|11768.2|1
1734374700000|2024-12-16 18:45:00|11774.2|11766.2|11776.2|11769.2|11776.2|11769.2|11773.2|11766.2|6
1734375000000|2024-12-16 18:50:00|11775.2|11770.2|11777.2|11770.2|11777.2|11770.2|11775.2|11770.2|3
1734375300000|2024-12-16 18:55:00|11775.2|11768.2|11774.1|11762.1|11775.2|11768.2|11773.2|11762.1|8
1734375600000|2024-12-16 19:00:00|11774|11762|11769.9|11757.9|11774.1|11762.1|11769.8|11757.8|0
1734375900000|2024-12-16 19:05:00|11772|11760|11772|11760|11772|11760|11769.9|11757.9|0
1734376200000|2024-12-16 19:10:00|11771.9|11759.9|11772|11760|11772|11760|11769.9|11757.9|0
1734376500000|2024-12-16 19:15:00|11772.1|11760.1|11772|11760|11772.1|11760.1|11772|11760|0
1734376800000|2024-12-16 19:20:00|11772.1|11760.1|11772.1|11760.1|11772.1|11760.1|11772|11760|0
1734377100000|2024-12-16 19:25:00|11772|11760|11767.8|11755.8|11772.1|11760.1|11767.8|11755.8|0
1734377400000|2024-12-16 19:30:00|11767.7|11755.7|11767.8|11755.8|11769.9|11757.9|11767.7|11755.7|0
1734377700000|2024-12-16 19:35:00|11767.7|11755.7|11769.9|11757.9|11769.9|11757.9|11767.7|11755.7|0
1734378600000|2024-12-16 19:50:00|11767.6|11755.6|11771.8|11759.8|11771.8|11759.8|11767.6|11755.6|0
1734378900000|2024-12-16 19:55:00|11771.9|11759.9|11771.8|11759.8|11771.9|11759.9|11771.8|11759.8|0
1734379200000|2024-12-16 20:00:00|11769.9|11757.9|11769.9|11757.9|11769.9|11757.9|11769.9|11757.9|0
1734379500000|2024-12-16 20:05:00|11770|11758|11774.2|11762.2|11774.2|11762.2|11770|11758|0
1734379800000|2024-12-16 20:10:00|11774.1|11762.1|11772.1|11760.1|11774.2|11762.2|11772.1|11760.1|0
1734380100000|2024-12-16 20:15:00|11773|11761|11771.9|11759.9|11774|11762|11771.9|11759.9|0
1734380400000|2024-12-16 20:20:00|11771.8|11759.8|11769.7|11757.7|11771.9|11759.9|11769.7|11757.7|0
1734380700000|2024-12-16 20:25:00|11769.8|11757.8|11771.9|11759.9|11771.9|11759.9|11769.7|11757.7|0
1734381000000|2024-12-16 20:30:00|11771.8|11759.8|11767.6|11755.6|11771.8|11759.8|11767.6|11755.6|0
1734381300000|2024-12-16 20:35:00|11769.6|11757.6|11765.4|11753.4|11769.7|11757.7|11765.4|11753.4|0
1734381600000|2024-12-16 20:40:00|11765.3|11753.3|11763.2|11751.2|11765.4|11753.4|11763.2|11751.2|0
1734381900000|2024-12-16 20:45:00|11763.1|11751.1|11761|11749|11763.1|11751.1|11758.8|11746.8|0
1734382200000|2024-12-16 20:50:00|11760.9|11748.9|11760.8|11748.8|11760.9|11748.9|11758.5|11746.5|0
1734382500000|2024-12-16 20:55:00|11760.9|11748.9|11750.7|11738.7|11761|11749|11750.6|11738.6|0
1734382800000|2024-12-16 21:00:00|11751.5|11739.5|11748.1|11736.1|11753.2|11741.2|11746.4|11734.4|0
1734383100000|2024-12-16 21:05:00|11747.6|11735.6|11746.8|11734.8|11748.5|11736.5|11746.4|11734.4|0
1734383400000|2024-12-16 21:10:00|11746.4|11734.4|11743.2|11731.2|11746.8|11734.8|11742.7|11730.7|0
1734383700000|2024-12-16 21:15:00|11743.6|11731.6|11742.7|11730.7|11744|11732|11741.9|11729.9|0
1734384000000|2024-12-16 21:20:00|11743.2|11731.2|11739.8|11727.8|11743.2|11731.2|11739.3|11727.3|0
1734384300000|2024-12-16 21:25:00|11739.9|11727.9|11739.4|11727.4|11740.7|11728.7|11739.4|11727.4|0
1734384600000|2024-12-16 21:30:00|11739.8|11727.8|11740.9|11728.9|11742.4|11730.4|11739.8|11727.8|0
1734384900000|2024-12-16 21:35:00|11740.7|11728.7|11742.4|11730.4|11742.8|11730.8|11740.3|11728.3|0
1734385200000|2024-12-16 21:40:00|11742.2|11730.2|11742.4|11730.4|11742.4|11730.4|11740.7|11728.7|0
1734385500000|2024-12-16 21:45:00|11742|11730|11743.7|11731.7|11744.1|11732.1|11742|11730|0
1734385800000|2024-12-16 21:50:00|11743.3|11731.3|11742.8|11730.8|11743.7|11731.7|11742.4|11730.4|0
1734386100000|2024-12-16 21:55:00|11742.6|11730.6|11744.6|11732.6|11745.4|11733.4|11742.4|11730.4|0
1734386400000|2024-12-16 22:00:00|11744.5|11732.5|11745|11733|11745.6|11733.6|11744.3|11732.3|0
1734386700000|2024-12-16 22:05:00|11745.8|11733.8|11746.1|11734.1|11746.1|11734.1|11745|11733|0
1734387300000|2024-12-16 22:15:00|11745.9|11733.9|11744.6|11732.6|11745.9|11733.9|11744.6|11732.6|0
1734387600000|2024-12-16 22:20:00|11744.5|11732.5|11744.2|11732.2|11744.5|11732.5|11743.5|11731.5|0
1734387900000|2024-12-16 22:25:00|11744.4|11732.4|11743.9|11731.9|11744.6|11732.6|11743.9|11731.9|0
1734388200000|2024-12-16 22:30:00|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|11743.3|11731.3|0
1734388500000|2024-12-16 22:35:00|11743.3|11731.3|11744.4|11732.4|11744.4|11732.4|11742.9|11730.9|0
1734388800000|2024-12-16 22:40:00|11744.6|11732.6|11744.4|11732.4|11744.6|11732.6|11744.4|11732.4|0
1734389100000|2024-12-16 22:45:00|11744.6|11732.6|11744.4|11732.4|11744.6|11732.6|11744.4|11732.4|0
1734389400000|2024-12-16 22:50:00|11744.6|11732.6|11745|11733|11745|11733|11744.4|11732.4|0
1734389700000|2024-12-16 22:55:00|11744.6|11732.6|11744.8|11732.8|11745|11733|11743.9|11731.9|0
1734390000000|2024-12-16 23:00:00|11745|11733|11742.6|11730.6|11745.4|11733.4|11742.1|11730.1|0
1734390300000|2024-12-16 23:05:00|11743|11731|11736.6|11724.6|11744.3|11732.3|11736.6|11724.6|0
1734390600000|2024-12-16 23:10:00|11736.8|11724.8|11741.6|11729.6|11742|11730|11736.4|11724.4|0
1734390900000|2024-12-16 23:15:00|11742.3|11730.3|11739.9|11727.9|11743.3|11731.3|11738.8|11726.8|0
1734391200000|2024-12-16 23:20:00|11740.3|11728.3|11743.3|11731.3|11743.3|11731.3|11739.9|11727.9|0
1734391500000|2024-12-16 23:25:00|11743.1|11731.1|11742.5|11730.5|11743.3|11731.3|11742.5|11730.5|0
1734391800000|2024-12-16 23:30:00|11742.7|11730.7|11744.2|11732.2|11744.2|11732.2|11742.3|11730.3|0
1734392100000|2024-12-16 23:35:00|11743.8|11731.8|11743.8|11731.8|11745|11733|11743.3|11731.3|0
1734392400000|2024-12-16 23:40:00|11744|11732|11745.9|11733.9|11745.9|11733.9|11744|11732|0
1734392700000|2024-12-16 23:45:00|11746.1|11734.1|11746.3|11734.3|11746.3|11734.3|11745|11733|0
1734393000000|2024-12-16 23:50:00|11746.1|11734.1|11745.9|11733.9|11746.7|11734.7|11745.5|11733.5|0
1734393300000|2024-12-16 23:55:00|11745.5|11733.5|11744.2|11732.2|11745.5|11733.5|11744.2|11732.2|0
1734393600000|2024-12-17 00:00:00|11744.4|11732.4|11742.8|11730.8|11745.4|11733.4|11742.8|11730.8|0
1734393900000|2024-12-17 00:05:00|11742.6|11730.6|11744.9|11732.9|11746.2|11734.2|11742.6|11730.6|0
1734394200000|2024-12-17 00:10:00|11744.7|11732.7|11744.4|11732.4|11745.3|11733.3|11743|11731|0
1734394500000|2024-12-17 00:15:00|11744.2|11732.2|11755.4|11743.4|11761.7|11749.7|11744.2|11732.2|0
1734394800000|2024-12-17 00:20:00|11756.5|11744.5|11755.4|11743.4|11756.5|11744.5|11755.4|11743.4|0
1734395100000|2024-12-17 00:25:00|11757.5|11745.5|11757.5|11745.5|11759.6|11747.6|11755.4|11743.4|0
1734395400000|2024-12-17 00:30:00|11755.4|11743.4|11755.4|11743.4|11758.6|11746.6|11755.4|11743.4|0
1734395700000|2024-12-17 00:35:00|11753.3|11741.3|11755.4|11743.4|11756.4|11744.4|11753.3|11741.3|0
1734396000000|2024-12-17 00:40:00|11756.4|11744.4|11757.5|11745.5|11758.6|11746.6|11756.4|11744.4|0
1734396300000|2024-12-17 00:45:00|11758.6|11746.6|11757.5|11745.5|11758.6|11746.6|11757.5|11745.5|0
1734396600000|2024-12-17 00:50:00|11756.5|11744.5|11753.3|11741.3|11756.5|11744.5|11753.3|11741.3|0
1734396900000|2024-12-17 00:55:00|11754.4|11742.4|11753.3|11741.3|11755.4|11743.4|11753.3|11741.3|0
1734397200000|2024-12-17 01:00:00|11751.3|11739.3|11748.1|11736.1|11751.3|11739.3|11745|11733|0
1734397500000|2024-12-17 01:05:00|11749.2|11737.2|11749.3|11737.3|11751.3|11739.3|11747.1|11735.1|0
1734397800000|2024-12-17 01:10:00|11747.2|11735.2|11747.2|11735.2|11749.3|11737.3|11745.1|11733.1|0
1734398100000|2024-12-17 01:15:00|11745.1|11733.1|11747.3|11735.3|11749.4|11737.4|11744.1|11732.1|0
1734398400000|2024-12-17 01:20:00|11749.4|11737.4|11750.5|11738.5|11751.5|11739.5|11749.4|11737.4|0
1734398700000|2024-12-17 01:25:00|11749.4|11737.4|11753.6|11741.6|11753.6|11741.6|11749.4|11737.4|0
1734399000000|2024-12-17 01:30:00|11751.5|11739.5|11751.5|11739.5|11751.5|11739.5|11749.4|11737.4|0
1734399300000|2024-12-17 01:35:00|11750.5|11738.5|11751.5|11739.5|11751.5|11739.5|11749.4|11737.4|0
1734399600000|2024-12-17 01:40:00|11753.6|11741.6|11752.6|11740.6|11753.6|11741.6|11751.5|11739.5|0
1734399900000|2024-12-17 01:45:00|11751.5|11739.5|11755.7|11743.7|11755.7|11743.7|11751.5|11739.5|0
1734400200000|2024-12-17 01:50:00|11756.8|11744.8|11762|11750|11762|11750|11756.8|11744.8|0
1734400500000|2024-12-17 01:55:00|11761.9|11749.9|11759.9|11747.9|11762|11750|11759.9|11747.9|0
1734400800000|2024-12-17 02:00:00|11757.8|11745.8|11757.9|11745.9|11757.9|11745.9|11757.8|11745.8|0
1734401100000|2024-12-17 02:05:00|11755.8|11743.8|11756.8|11744.8|11757.9|11745.9|11755.8|11743.8|0
1734401400000|2024-12-17 02:10:00|11755.8|11743.8|11753.7|11741.7|11756.8|11744.8|11753.7|11741.7|0
1734401700000|2024-12-17 02:15:00|11755.8|11743.8|11752.7|11740.7|11755.8|11743.8|11752.7|11740.7|0
1734402000000|2024-12-17 02:20:00|11753.7|11741.7|11752.7|11740.7|11754.8|11742.8|11752.7|11740.7|0
1734402300000|2024-12-17 02:25:00|11751.6|11739.6|11749.5|11737.5|11751.6|11739.6|11749.5|11737.5|0
1734402600000|2024-12-17 02:30:00|11749.6|11737.6|11749.6|11737.6|11751.6|11739.6|11749.5|11737.5|0
1734402900000|2024-12-17 02:35:00|11750.6|11738.6|11749.5|11737.5|11751.7|11739.7|11747.5|11735.5|0
1734403200000|2024-12-17 02:40:00|11748.5|11736.5|11752.7|11740.7|11753.7|11741.7|11748.5|11736.5|0
1734403500000|2024-12-17 02:45:00|11751.7|11739.7|11751.7|11739.7|11753.8|11741.8|11749.6|11737.6|0
1734403800000|2024-12-17 02:50:00|11750.6|11738.6|11747.5|11735.5|11750.6|11738.6|11747.5|11735.5|0
1734404100000|2024-12-17 02:55:00|11745.4|11733.4|11747.5|11735.5|11747.5|11735.5|11745.4|11733.4|0
1734404400000|2024-12-17 03:00:00|11746.5|11734.5|11745.7|11733.7|11747.7|11735.7|11744.6|11732.6|0
1734404700000|2024-12-17 03:05:00|11745.6|11733.6|11745.6|11733.6|11745.7|11733.7|11743.5|11731.5|0
1734405000000|2024-12-17 03:10:00|11743.5|11731.5|11745.7|11733.7|11747.8|11735.8|11743.5|11731.5|0
1734405300000|2024-12-17 03:15:00|11743.6|11731.6|11745.7|11733.7|11745.7|11733.7|11743.6|11731.6|0
1734405600000|2024-12-17 03:20:00|11747.8|11735.8|11745.7|11733.7|11747.8|11735.8|11745.7|11733.7|0
1734405900000|2024-12-17 03:25:00|11747.8|11735.8|11747.8|11735.8|11747.8|11735.8|11747.8|11735.8|0
1734406500000|2024-12-17 03:35:00|11749.9|11737.9|11747.8|11735.8|11749.9|11737.9|11747.8|11735.8|0
1734406800000|2024-12-17 03:40:00|11748.8|11736.8|11749.9|11737.9|11749.9|11737.9|11747.8|11735.8|0
1734407100000|2024-12-17 03:45:00|11749.8|11737.8|11747.7|11735.7|11749.9|11737.9|11747.7|11735.7|0
1734407400000|2024-12-17 03:50:00|11746.7|11734.7|11747.7|11735.7|11748.7|11736.7|11745.6|11733.6|0
1734407700000|2024-12-17 03:55:00|11747.6|11735.6|11747.7|11735.7|11747.7|11735.7|11747.6|11735.6|0
1734408000000|2024-12-17 04:00:00|11748.7|11736.7|11747.7|11735.7|11749.8|11737.8|11747.7|11735.7|0
1734408300000|2024-12-17 04:05:00|11748.8|11736.8|11749.9|11737.9|11751.9|11739.9|11748.8|11736.8|0
1734408600000|2024-12-17 04:10:00|11749.8|11737.8|11754|11742|11755.1|11743.1|11749.8|11737.8|0
1734408900000|2024-12-17 04:15:00|11754|11742|11751.9|11739.9|11754|11742|11751.8|11739.8|0
1734409200000|2024-12-17 04:20:00|11751.8|11739.8|11754|11742|11754|11742|11751.8|11739.8|0
1734409500000|2024-12-17 04:25:00|11753.9|11741.9|11756|11744|11756|11744|11753.9|11741.9|0
1734409800000|2024-12-17 04:30:00|11755|11743|11754|11742|11755|11743|11754|11742|0
1734410100000|2024-12-17 04:35:00|11751.9|11739.9|11749.8|11737.8|11751.9|11739.9|11749.8|11737.8|0
1734410400000|2024-12-17 04:40:00|11747.7|11735.7|11745.6|11733.6|11749.8|11737.8|11743.5|11731.5|0
1734410700000|2024-12-17 04:45:00|11747.6|11735.6|11745.5|11733.5|11747.6|11735.6|11743.5|11731.5|0
1734411000000|2024-12-17 04:50:00|11746.6|11734.6|11743.5|11731.5|11747.6|11735.6|11743.4|11731.4|0
1734411300000|2024-12-17 04:55:00|11743.4|11731.4|11739.3|11727.3|11743.5|11731.5|11737.2|11725.2|0
1734411600000|2024-12-17 05:00:00|11739.3|11727.3|11737.3|11725.3|11739.3|11727.3|11735.2|11723.2|0
1734411900000|2024-12-17 05:05:00|11738.3|11726.3|11737.3|11725.3|11738.3|11726.3|11735.2|11723.2|0
1734412200000|2024-12-17 05:10:00|11736.3|11724.3|11737.3|11725.3|11737.3|11725.3|11735.2|11723.2|0
1734412500000|2024-12-17 05:15:00|11736.3|11724.3|11737.3|11725.3|11737.3|11725.3|11735.2|11723.2|0
1734412800000|2024-12-17 05:20:00|11735.2|11723.2|11735.2|11723.2|11735.2|11723.2|11735.2|11723.2|0
1734413100000|2024-12-17 05:25:00|11736.2|11724.2|11737.3|11725.3|11739.4|11727.4|11735.2|11723.2|0
1734413400000|2024-12-17 05:30:00|11738.3|11726.3|11737.2|11725.2|11739.4|11727.4|11737.2|11725.2|0
1734413700000|2024-12-17 05:35:00|11735.2|11723.2|11736.1|11724.1|11736.2|11724.2|11734.1|11722.1|0
1734414000000|2024-12-17 05:40:00|11735.1|11723.1|11735.1|11723.1|11739.3|11727.3|11735.1|11723.1|0
1734414300000|2024-12-17 05:45:00|11733|11721|11735.1|11723.1|11735.1|11723.1|11733|11721|0
1734414600000|2024-12-17 05:50:00|11735|11723|11740.9|11728.9|11740.9|11728.9|11735|11723|0
1734414900000|2024-12-17 05:55:00|11740.8|11728.8|11740.8|11728.8|11740.9|11728.9|11740.8|11728.8|0
1734415200000|2024-12-17 06:00:00|11740.9|11728.9|11740.9|11728.9|11743|11731|11740.8|11728.8|0
1734415500000|2024-12-17 06:05:00|11739.8|11727.8|11739.8|11727.8|11740.9|11728.9|11738.8|11726.8|0
1734415800000|2024-12-17 06:10:00|11740.9|11728.9|11740.8|11728.8|11740.9|11728.9|11739.8|11727.8|0
1734416100000|2024-12-17 06:15:00|11738.8|11726.8|11740.8|11728.8|11740.9|11728.9|11738.8|11726.8|0
1734416400000|2024-12-17 06:20:00|11739.8|11727.8|11738.7|11726.7|11740.8|11728.8|11738.7|11726.7|0
1734416700000|2024-12-17 06:25:00|11736.6|11724.6|11732.3|11720.3|11736.6|11724.6|11730.3|11718.3|0
1734417000000|2024-12-17 06:30:00|11732.4|11720.4|11737.1|11725.1|11739.1|11727.1|11732.4|11720.4|0
1734417300000|2024-12-17 06:35:00|11737|11725|11737|11725|11737.1|11725.1|11737|11725|0
1734417900000|2024-12-17 06:45:00|11736.9|11724.9|11737.5|11725.5|11737.5|11725.5|11734.9|11722.9|0
1734418200000|2024-12-17 06:50:00|11737.4|11725.4|11738.5|11726.5|11741.6|11729.6|11737.4|11725.4|0
1734418500000|2024-12-17 06:55:00|11739.6|11727.6|11742.7|11730.7|11746.7|11734.7|11739.5|11727.5|0
1734418800000|2024-12-17 07:00:00|11738.6|11726.6|11732.3|11727.3|11740.7|11732.8|11724.3|11719.3|17
1734419100000|2024-12-17 07:05:00|11732.8|11727.8|11737.8|11732.8|11738.8|11733.8|11732.8|11727.8|2
1734419400000|2024-12-17 07:10:00|11737.3|11732.3|11734.3|11729.3|11738.3|11733.3|11733.3|11728.3|4
1734419700000|2024-12-17 07:15:00|11734.8|11729.8|11733.3|11728.3|11734.8|11729.8|11728.3|11723.3|6
1734420000000|2024-12-17 07:20:00|11732.8|11727.8|11732.3|11727.3|11732.8|11727.8|11728.3|11723.3|7
1734420300000|2024-12-17 07:25:00|11731.8|11726.8|11735.3|11730.3|11736.3|11731.3|11731.3|11726.3|5
1734420600000|2024-12-17 07:30:00|11735.8|11730.8|11727.8|11722.8|11735.8|11730.8|11726.8|11721.8|4
1734420900000|2024-12-17 07:35:00|11727.3|11722.3|11726.3|11721.3|11727.8|11722.8|11726.3|11721.3|39
1734421200000|2024-12-17 07:40:00|11725.8|11720.8|11733.3|11728.3|11733.3|11728.3|11724.8|11719.8|12
1734421500000|2024-12-17 07:45:00|11732.8|11727.8|11728.3|11723.3|11733.3|11728.3|11727.3|11722.3|1
1734421800000|2024-12-17 07:50:00|11728.8|11723.8|11728.8|11723.8|11728.8|11723.8|11728.3|11723.3|0
1734422100000|2024-12-17 07:55:00|11728.3|11723.3|11715.8|11710.8|11729.3|11724.3|11715.8|11710.8|36
1734422400000|2024-12-17 08:00:00|11716.8|11711.8|11715.3|11710.3|11725.3|11720.3|11713.8|11708.8|526
1734422700000|2024-12-17 08:05:00|11715.8|11710.8|11707.3|11702.3|11716.3|11711.3|11701.8|11696.8|376
1734423000000|2024-12-17 08:10:00|11708.8|11703.8|11723.3|11718.3|11725.8|11720.8|11707.8|11702.8|260
1734423300000|2024-12-17 08:15:00|11723.8|11718.8|11708.3|11703.3|11729.8|11724.8|11707.8|11702.8|269
1734423600000|2024-12-17 08:20:00|11708.8|11703.8|11710.8|11705.8|11716.3|11711.3|11707.8|11702.8|280
1734423900000|2024-12-17 08:25:00|11711.3|11706.3|11719.8|11714.8|11720.8|11715.8|11710.3|11705.3|199
1734424200000|2024-12-17 08:30:00|11720.3|11715.3|11713.3|11708.3|11724.8|11719.8|11712.3|11707.3|178
1734424500000|2024-12-17 08:35:00|11712.3|11707.3|11718.8|11713.8|11721.3|11716.3|11710.3|11705.3|197
1734424800000|2024-12-17 08:40:00|11719.8|11714.8|11711.3|11706.3|11725.3|11720.3|11710.3|11705.3|365
1734425100000|2024-12-17 08:45:00|11711.8|11706.8|11711.3|11706.3|11716.3|11711.3|11708.3|11703.3|561
1734425400000|2024-12-17 08:50:00|11710.3|11705.3|11715.3|11710.3|11715.3|11710.3|11707.8|11702.8|333
1734425700000|2024-12-17 08:55:00|11714.8|11709.8|11720.3|11715.3|11724.3|11719.3|11712.8|11707.8|234
1734426000000|2024-12-17 09:00:00|11719.8|11714.8|11728.8|11723.8|11728.8|11723.8|11716.8|11711.8|323
1734426300000|2024-12-17 09:05:00|11729.3|11724.3|11736.3|11731.3|11738.3|11733.3|11725.3|11720.3|210
1734426600000|2024-12-17 09:10:00|11736.8|11731.8|11726.8|11721.8|11742.3|11737.3|11723.3|11718.3|205
1734426900000|2024-12-17 09:15:00|11727.3|11722.3|11725.3|11720.3|11727.8|11722.8|11722.3|11717.3|195
1734427200000|2024-12-17 09:20:00|11724.3|11719.3|11708.3|11703.3|11725.3|11720.3|11707.3|11702.3|229
1734427500000|2024-12-17 09:25:00|11707.8|11702.8|11703.8|11698.8|11710.3|11705.3|11703.3|11698.3|204
1734427800000|2024-12-17 09:30:00|11703.3|11698.3|11714.3|11709.3|11720.3|11715.3|11703.3|11698.3|203
1734428100000|2024-12-17 09:35:00|11715.3|11710.3|11714.3|11709.3|11717.8|11712.8|11711.8|11706.8|811
1734428400000|2024-12-17 09:40:00|11713.8|11708.8|11699.3|11694.3|11713.8|11708.8|11697.3|11692.3|629
1734428700000|2024-12-17 09:45:00|11698.8|11693.8|11700.3|11695.3|11705.8|11700.8|11698.3|11693.3|234
1734429000000|2024-12-17 09:50:00|11699.3|11694.3|11696.3|11691.3|11699.8|11694.8|11691.3|11686.3|152
1734429300000|2024-12-17 09:55:00|11695.8|11690.8|11700.8|11695.8|11700.8|11695.8|11694.3|11689.3|162
1734429600000|2024-12-17 10:00:00|11700.3|11695.3|11704.3|11699.3|11710.3|11705.3|11698.8|11693.8|247
1734429900000|2024-12-17 10:05:00|11704.8|11699.8|11699.3|11694.3|11705.8|11700.8|11690.8|11685.8|685
1734430200000|2024-12-17 10:10:00|11700.3|11695.3|11689.8|11684.8|11703.3|11698.3|11689.3|11684.3|147
1734430500000|2024-12-17 10:15:00|11690.3|11685.3|11690.8|11685.8|11691.8|11686.8|11686.3|11681.3|194
1734430800000|2024-12-17 10:20:00|11691.3|11686.3|11692.8|11687.8|11695.3|11690.3|11689.8|11684.8|169
1734431100000|2024-12-17 10:25:00|11693.3|11688.3|11690.8|11685.8|11693.8|11688.8|11686.3|11681.3|322
1734431400000|2024-12-17 10:30:00|11690.3|11685.3|11691.3|11686.3|11694.3|11689.3|11687.3|11682.3|119
1734431700000|2024-12-17 10:35:00|11690.8|11685.8|11690.3|11685.3|11693.3|11688.3|11686.3|11681.3|180
1734432000000|2024-12-17 10:40:00|11690.8|11685.8|11688.3|11683.3|11693.3|11688.3|11688.3|11683.3|136
1734432300000|2024-12-17 10:45:00|11688.8|11683.8|11690.3|11685.3|11691.3|11686.3|11684.3|11679.3|330
1734432600000|2024-12-17 10:50:00|11690.8|11685.8|11698.3|11693.3|11698.3|11693.3|11689.3|11684.3|138
1734432900000|2024-12-17 10:55:00|11697.8|11692.8|11689.3|11684.3|11698.3|11693.3|11689.3|11684.3|156
1734433200000|2024-12-17 11:00:00|11689.8|11684.8|11692.3|11687.3|11692.3|11687.3|11683.8|11678.8|167
1734433500000|2024-12-17 11:05:00|11692.8|11687.8|11691.3|11686.3|11697.3|11692.3|11688.3|11683.3|197
1734433800000|2024-12-17 11:10:00|11691.8|11686.8|11689.3|11684.3|11693.3|11688.3|11686.8|11681.8|227
1734434100000|2024-12-17 11:15:00|11688.8|11683.8|11695.3|11690.3|11695.3|11690.3|11683.8|11678.8|168
1734434400000|2024-12-17 11:20:00|11694.8|11689.8|11693.8|11688.8|11697.8|11692.8|11693.8|11688.8|142
1734434700000|2024-12-17 11:25:00|11694.3|11689.3|11688.8|11683.8|11694.8|11689.8|11688.3|11683.3|157
1734435000000|2024-12-17 11:30:00|11689.3|11684.3|11675.8|11670.8|11689.8|11684.8|11675.8|11670.8|191
1734435300000|2024-12-17 11:35:00|11676.8|11671.8|11669.3|11664.3|11678.3|11673.3|11668.8|11663.8|223
1734435600000|2024-12-17 11:40:00|11669.8|11664.8|11662.8|11657.8|11672.3|11667.3|11661.3|11656.3|223
1734435900000|2024-12-17 11:45:00|11662.3|11657.3|11644.3|11639.3|11663.3|11658.3|11640.3|11635.3|773
1734436200000|2024-12-17 11:50:00|11643.8|11638.8|11640.8|11635.8|11649.8|11644.8|11640.8|11635.8|436
1734436500000|2024-12-17 11:55:00|11641.3|11636.3|11637.8|11632.8|11642.8|11637.8|11636.3|11631.3|169
1734436800000|2024-12-17 12:00:00|11636.8|11631.8|11641.3|11636.3|11643.3|11638.3|11636.8|11631.8|170
1734437100000|2024-12-17 12:05:00|11641.8|11636.8|11637.3|11632.3|11641.8|11636.8|11633.3|11628.3|194
1734437400000|2024-12-17 12:10:00|11637.8|11632.8|11636.3|11631.3|11639.8|11634.8|11629.8|11624.8|217
1734437700000|2024-12-17 12:15:00|11635.8|11630.8|11633.3|11628.3|11636.8|11631.8|11631.8|11626.8|203
1734438000000|2024-12-17 12:20:00|11632.3|11627.3|11628.8|11623.8|11633.8|11628.8|11626.3|11621.3|148
1734438300000|2024-12-17 12:25:00|11631.3|11626.3|11632.3|11627.3|11634.8|11629.8|11628.8|11623.8|198
1734438600000|2024-12-17 12:30:00|11632.8|11627.8|11620.8|11615.8|11634.8|11629.8|11620.3|11615.3|194
1734438900000|2024-12-17 12:35:00|11620.3|11615.3|11621.3|11616.3|11622.8|11617.8|11618.3|11613.3|162
1734439200000|2024-12-17 12:40:00|11624.1|11619.1|11634.1|11629.1|11634.6|11629.6|11624.1|11619.1|195
1734439500000|2024-12-17 12:45:00|11633.1|11628.1|11634.1|11629.1|11635.6|11630.6|11624.6|11619.6|445
1734439800000|2024-12-17 12:50:00|11633.6|11628.6|11630.1|11625.1|11634.1|11629.1|11630.1|11625.1|169
1734440100000|2024-12-17 12:55:00|11630.6|11625.6|11625.1|11620.1|11630.6|11625.6|11625.1|11620.1|107
1734440400000|2024-12-17 13:00:00|11625.6|11620.6|11615.1|11610.1|11626.6|11621.6|11614.1|11609.1|183
1734440700000|2024-12-17 13:05:00|11614.6|11609.6|11616.1|11611.1|11621.1|11616.1|11613.6|11608.6|192
1734441000000|2024-12-17 13:10:00|11616.6|11611.6|11625.6|11620.6|11626.6|11621.6|11616.6|11611.6|174
1734441300000|2024-12-17 13:15:00|11625.1|11620.1|11625.1|11620.1|11629.1|11624.1|11623.6|11618.6|203
1734441600000|2024-12-17 13:20:00|11624.6|11619.6|11627.6|11622.6|11630.6|11625.6|11624.6|11619.6|225
1734441900000|2024-12-17 13:25:00|11627.1|11622.1|11626.1|11621.1|11630.6|11625.6|11624.1|11619.1|185
1734442200000|2024-12-17 13:30:00|11625.6|11620.6|11628.1|11623.1|11630.6|11625.6|11616.6|11611.6|617
1734442500000|2024-12-17 13:35:00|11627.6|11622.6|11630.1|11625.1|11630.1|11625.1|11618.1|11613.1|237
1734442800000|2024-12-17 13:40:00|11630.6|11625.6|11629.1|11624.1|11633.1|11628.1|11627.6|11622.6|181
1734443100000|2024-12-17 13:45:00|11628.6|11623.6|11627.1|11622.1|11629.6|11624.6|11623.6|11618.6|259
1734443400000|2024-12-17 13:50:00|11627.6|11622.6|11628.1|11623.1|11633.1|11628.1|11626.1|11621.1|205
1734443700000|2024-12-17 13:55:00|11628.6|11623.6|11629.1|11624.1|11632.1|11627.1|11626.1|11621.1|186
1734444000000|2024-12-17 14:00:00|11629.6|11624.6|11634.1|11629.1|11637.1|11632.1|11628.1|11623.1|119
1734444300000|2024-12-17 14:05:00|11633.6|11628.6|11622.6|11617.6|11634.6|11629.6|11621.1|11616.1|365
1734444600000|2024-12-17 14:10:00|11622.1|11617.1|11623.1|11618.1|11628.1|11623.1|11622.1|11617.1|269
1734444900000|2024-12-17 14:15:00|11623.6|11618.6|11626.1|11621.1|11626.6|11621.6|11622.1|11617.1|232
1734445200000|2024-12-17 14:20:00|11625.1|11620.1|11619.1|11614.1|11625.1|11620.1|11618.6|11613.6|146
1734445500000|2024-12-17 14:25:00|11618.6|11613.6|11615.6|11610.6|11619.6|11614.6|11615.1|11610.1|254
1734445800000|2024-12-17 14:30:00|11616.1|11611.1|11617.1|11612.1|11621.1|11616.1|11613.1|11608.1|294
1734446100000|2024-12-17 14:35:00|11616.6|11611.6|11611.1|11606.1|11620.6|11615.6|11603.6|11598.6|495
1734446400000|2024-12-17 14:40:00|11611.6|11606.6|11597.1|11592.1|11612.6|11607.6|11594.1|11589.1|210
1734446700000|2024-12-17 14:45:00|11596.6|11591.6|11603.1|11598.1|11604.6|11599.6|11592.1|11587.1|181
1734447000000|2024-12-17 14:50:00|11603.6|11598.6|11606.6|11601.6|11607.6|11602.6|11601.1|11596.1|298
1734447300000|2024-12-17 14:55:00|11607.1|11602.1|11608.1|11603.1|11611.1|11606.1|11603.6|11598.6|224
1734447600000|2024-12-17 15:00:00|11606.6|11601.6|11607.6|11602.6|11608.1|11603.1|11601.6|11596.6|323
1734447900000|2024-12-17 15:05:00|11606.1|11601.1|11613.1|11608.1|11615.1|11610.1|11604.6|11599.6|228
1734448200000|2024-12-17 15:10:00|11611|11606|11611.5|11606.5|11615|11610|11608|11603|309
1734448500000|2024-12-17 15:15:00|11612|11607|11617|11612|11622|11617|11610.5|11605.5|182
1734448800000|2024-12-17 15:20:00|11616.5|11611.5|11611|11606|11617|11612|11604.5|11599.5|442
1734449100000|2024-12-17 15:25:00|11610.5|11605.5|11616|11611|11620|11615|11609|11604|155
1734449400000|2024-12-17 15:30:00|11615.5|11610.5|11623|11618|11623.5|11618.5|11612|11607|192
1734449700000|2024-12-17 15:35:00|11623.5|11618.5|11626|11621|11627|11622|11620.5|11615.5|389
1734450000000|2024-12-17 15:40:00|11625.5|11620.5|11631|11626|11632|11627|11622|11617|225
1734450300000|2024-12-17 15:45:00|11630.5|11625.5|11630|11625|11633|11628|11628|11623|164
1734450600000|2024-12-17 15:50:00|11630.5|11625.5|11629.5|11624.5|11632|11627|11627.5|11622.5|180
1734450900000|2024-12-17 15:55:00|11629|11624|11632.5|11627.5|11633|11628|11625|11620|164
1734451200000|2024-12-17 16:00:00|11632|11627|11625|11620|11633|11628|11624.5|11619.5|215
1734451500000|2024-12-17 16:05:00|11624.5|11619.5|11616|11611|11624.5|11619.5|11614|11609|230
1734451800000|2024-12-17 16:10:00|11616.5|11611.5|11612.5|11607.5|11620|11615|11611.5|11606.5|145
1734452100000|2024-12-17 16:15:00|11612|11607|11612.5|11607.5|11615|11610|11608.5|11603.5|193
1734452400000|2024-12-17 16:20:00|11613|11608|11604.5|11599.5|11614.5|11609.5|11604.5|11599.5|354
1734452700000|2024-12-17 16:25:00|11604|11599|11606.5|11601.5|11607|11602|11600.5|11595.5|445
1734453000000|2024-12-17 16:30:00|11607|11601|11594|11588|11607|11601|11590|11583|637
1734453300000|2024-12-17 16:35:00|11593|11587|11607|11600|11610|11603|11592|11586|437
1734453600000|2024-12-17 16:40:00|11606|11599|11603|11596|11607|11599|11599|11592|99
1734453900000|2024-12-17 16:45:00|11604|11597|11605|11599|11605|11599|11600|11594|59
1734454200000|2024-12-17 16:50:00|11606|11600|11610|11603|11612|11605|11605|11599|87
1734454500000|2024-12-17 16:55:00|11611|11604|11610|11604|11611|11604|11608|11601|60
1734454800000|2024-12-17 17:00:00|11611|11603|11608|11601|11611|11604|11608|11601|3
1734455100000|2024-12-17 17:05:00|11607|11600|11604|11598|11608|11601|11603|11596|26
1734455400000|2024-12-17 17:10:00|11603|11597|11606|11599|11606|11599|11603|11597|14
1734455700000|2024-12-17 17:15:00|11605|11598|11605|11598|11607|11601|11604|11597|9
1734456000000|2024-12-17 17:20:00|11606|11599|11602|11596|11607|11600|11602|11596|11
1734456300000|2024-12-17 17:25:00|11603|11597|11601|11595|11603|11597|11601|11594|18
1734456600000|2024-12-17 17:30:00|11602|11594|11604|11597|11604|11597|11600|11594|11
1734456900000|2024-12-17 17:35:00|11603|11596|11606|11599|11606|11599|11602|11596|10
1734457200000|2024-12-17 17:40:00|11607|11600|11608|11602|11609|11602|11606|11600|9
1734457500000|2024-12-17 17:45:00|11609|11601|11607|11600|11609|11601|11606|11599|6
1734457800000|2024-12-17 17:50:00|11608|11601|11609|11602|11609|11602|11608|11600|3
1734458100000|2024-12-17 17:55:00|11610|11603|11607|11600|11610|11604|11606|11600|30
1734458400000|2024-12-17 18:00:00|11608|11601|11611|11604|11611|11604|11607|11601|5
1734458700000|2024-12-17 18:05:00|11610|11602|11607|11601|11610|11603|11606|11599|8
1734459000000|2024-12-17 18:10:00|11606|11599|11603|11597|11607|11600|11603|11597|9
1734459300000|2024-12-17 18:15:00|11604|11595|11602|11595|11604|11596|11600|11594|11
1734459600000|2024-12-17 18:20:00|11601|11594|11602|11595|11602|11595|11600|11592|2
1734459900000|2024-12-17 18:25:00|11603|11596|11602|11595|11605|11597|11602|11595|1
1734460200000|2024-12-17 18:30:00|11603|11596|11599|11592|11603|11596|11598|11591|6
1734460500000|2024-12-17 18:35:00|11598|11591|11598|11591|11599|11592|11598|11591|2
1734460800000|2024-12-17 18:40:00|11599|11592|11599|11592|11600|11593|11598|11592|4
1734461100000|2024-12-17 18:45:00|11600|11593|11597|11590|11601|11593|11597|11590|9
1734461400000|2024-12-17 18:50:00|11598|11591|11602|11595|11602|11595|11598|11591|3
1734461700000|2024-12-17 18:55:00|11601|11594|11600.5|11588.5|11605|11598|11600|11588.5|20
1734462000000|2024-12-17 19:00:00|11602.6|11590.6|11598.4|11586.4|11602.6|11590.6|11598.3|11586.3|0
1734462300000|2024-12-17 19:05:00|11598.3|11586.3|11598.3|11586.3|11600.4|11588.4|11596.2|11584.2|0
1734462600000|2024-12-17 19:10:00|11597.3|11585.3|11598.4|11586.4|11598.4|11586.4|11596.3|11584.3|0
1734462900000|2024-12-17 19:15:00|11600.4|11588.4|11598.3|11586.3|11600.4|11588.4|11598.3|11586.3|0
1734463200000|2024-12-17 19:20:00|11598.2|11586.2|11598.2|11586.2|11598.2|11586.2|11596.1|11584.1|0
1734463500000|2024-12-17 19:25:00|11598.1|11586.1|11598.2|11586.2|11600.3|11588.3|11597.1|11585.1|0
1734463800000|2024-12-17 19:30:00|11598.1|11586.1|11594|11582|11598.2|11586.2|11594|11582|0
1734464100000|2024-12-17 19:35:00|11594.1|11582.1|11591.9|11579.9|11594.1|11582.1|11591.9|11579.9|0
1734464400000|2024-12-17 19:40:00|11589.8|11577.8|11592|11580|11592.1|11580.1|11587.8|11575.8|0
1734464700000|2024-12-17 19:45:00|11592.1|11580.1|11587.8|11575.8|11592.1|11580.1|11585.7|11573.7|0
1734465000000|2024-12-17 19:50:00|11589.9|11577.9|11587.8|11575.8|11589.9|11577.9|11587.7|11575.7|0
1734465300000|2024-12-17 19:55:00|11587.9|11575.9|11587.8|11575.8|11590|11578|11587.8|11575.8|0
1734465600000|2024-12-17 20:00:00|11587.9|11575.9|11583.7|11571.7|11587.9|11575.9|11583.7|11571.7|0
1734465900000|2024-12-17 20:05:00|11581.6|11569.6|11581.7|11569.7|11583.7|11571.7|11579.6|11567.6|0
1734466200000|2024-12-17 20:10:00|11582.8|11570.8|11581.7|11569.7|11583.8|11571.8|11579.6|11567.6|0
1734466500000|2024-12-17 20:15:00|11580.6|11568.6|11579.5|11567.5|11581.7|11569.7|11577.5|11565.5|0
1734466800000|2024-12-17 20:20:00|11577.5|11565.5|11577.4|11565.4|11579.5|11567.5|11576.4|11564.4|0
1734467100000|2024-12-17 20:25:00|11577.5|11565.5|11579.5|11567.5|11579.5|11567.5|11577.4|11565.4|0
1734467400000|2024-12-17 20:30:00|11581.6|11569.6|11581|11569|11582|11570|11579.4|11567.4|0
1734467700000|2024-12-17 20:35:00|11582|11570|11580.2|11568.2|11582|11570|11577.9|11565.9|0
1734468000000|2024-12-17 20:40:00|11582.2|11570.2|11584.6|11572.6|11584.6|11572.6|11580.3|11568.3|0
1734468300000|2024-12-17 20:45:00|11584.7|11572.7|11584.5|11572.5|11588.8|11576.8|11582.4|11570.4|0
1734468600000|2024-12-17 20:50:00|11584.6|11572.6|11591|11579|11593.1|11581.1|11584.6|11572.6|0
1734468900000|2024-12-17 20:55:00|11591.1|11579.1|11585.7|11573.7|11593.1|11581.1|11584.6|11572.6|0
1734469200000|2024-12-17 21:00:00|11584.7|11572.7|11576.3|11564.3|11584.7|11572.7|11575.4|11563.4|0
1734469500000|2024-12-17 21:05:00|11576.2|11564.2|11577.5|11565.5|11578.4|11566.4|11575.8|11563.8|0
1734469800000|2024-12-17 21:10:00|11577.7|11565.7|11579.6|11567.6|11580.1|11568.1|11577.1|11565.1|0
1734470100000|2024-12-17 21:15:00|11579.8|11567.8|11580.1|11568.1|11580.5|11568.5|11577.9|11565.9|0
1734470400000|2024-12-17 21:20:00|11580.5|11568.5|11588.1|11576.1|11588.5|11576.5|11580.1|11568.1|0
1734470700000|2024-12-17 21:25:00|11588.3|11576.3|11586.8|11574.8|11589.8|11577.8|11586.8|11574.8|0
1734471000000|2024-12-17 21:30:00|11586.6|11574.6|11587.2|11575.2|11588.5|11576.5|11586.4|11574.4|0
1734471300000|2024-12-17 21:35:00|11586.8|11574.8|11582.6|11570.6|11586.8|11574.8|11582.6|11570.6|0
1734471600000|2024-12-17 21:40:00|11582.2|11570.2|11581.3|11569.3|11582.6|11570.6|11580.5|11568.5|0
1734471900000|2024-12-17 21:45:00|11581.5|11569.5|11583|11571|11583.9|11571.9|11580.1|11568.1|0
1734472200000|2024-12-17 21:50:00|11583.4|11571.4|11583.4|11571.4|11584.7|11572.7|11581.7|11569.7|0
1734472500000|2024-12-17 21:55:00|11583.9|11571.9|11581.3|11569.3|11583.9|11571.9|11581.1|11569.1|0
1734472800000|2024-12-17 22:00:00|11581.7|11569.7|11581.3|11569.3|11581.7|11569.7|11581.1|11569.1|0
1734473100000|2024-12-17 22:05:00|11581.1|11569.1|11581.5|11569.5|11582|11570|11581.1|11569.1|0
1734473700000|2024-12-17 22:15:00|11581.3|11569.3|11581.3|11569.3|11581.3|11569.3|11581.3|11569.3|0
1734474000000|2024-12-17 22:20:00|11581.5|11569.5|11581.5|11569.5|11581.5|11569.5|11581.5|11569.5|0
1734474300000|2024-12-17 22:25:00|11581.8|11569.8|11583.4|11571.4|11583.4|11571.4|11581.8|11569.8|0
1734474600000|2024-12-17 22:30:00|11582.7|11570.7|11583.4|11571.4|11583.4|11571.4|11582.7|11570.7|0
1734474900000|2024-12-17 22:35:00|11583.8|11571.8|11583.4|11571.4|11583.8|11571.8|11583.4|11571.4|0
1734475200000|2024-12-17 22:40:00|11583.6|11571.6|11582.3|11570.3|11583.6|11571.6|11581.9|11569.9|0
1734475500000|2024-12-17 22:45:00|11582.5|11570.5|11582.5|11570.5|11582.7|11570.7|11582.3|11570.3|0
1734475800000|2024-12-17 22:50:00|11582.7|11570.7|11582.9|11570.9|11583.1|11571.1|11582.7|11570.7|0
1734476100000|2024-12-17 22:55:00|11583.1|11571.1|11583.7|11571.7|11584.4|11572.4|11582.9|11570.9|0
1734476400000|2024-12-17 23:00:00|11583.8|11571.8|11561.8|11549.8|11585.9|11573.9|11561.8|11549.8|0
1734476700000|2024-12-17 23:05:00|11562|11550|11574.3|11562.3|11574.8|11562.8|11561.8|11549.8|0
1734477000000|2024-12-17 23:10:00|11574.4|11562.4|11573.3|11561.3|11575.6|11563.6|11572.7|11560.7|0
1734477300000|2024-12-17 23:15:00|11573.5|11561.5|11576.1|11564.1|11577.4|11565.4|11572.7|11560.7|0
1734477600000|2024-12-17 23:20:00|11575.9|11563.9|11574.9|11562.9|11576.1|11564.1|11574|11562|0
1734477900000|2024-12-17 23:25:00|11574.4|11562.4|11577.4|11565.4|11577.4|11565.4|11574|11562|0
1734478200000|2024-12-17 23:30:00|11577.8|11565.8|11577.9|11565.9|11579.7|11567.7|11576.8|11564.8|0
1734478500000|2024-12-17 23:35:00|11577.7|11565.7|11579.8|11567.8|11580.2|11568.2|11577.7|11565.7|0
1734478800000|2024-12-17 23:40:00|11579.6|11567.6|11581.5|11569.5|11581.7|11569.7|11579.1|11567.1|0
1734479100000|2024-12-17 23:45:00|11581.7|11569.7|11583.4|11571.4|11584.3|11572.3|11581.3|11569.3|0
1734479400000|2024-12-17 23:50:00|11583|11571|11583|11571|11584.3|11572.3|11583|11571|0
1734479700000|2024-12-17 23:55:00|11583.4|11571.4|11582|11570|11583.4|11571.4|11581.8|11569.8|0
1734480000000|2024-12-18 00:00:00|11582.2|11570.2|11583.6|11571.6|11583.9|11571.9|11581.1|11569.1|0
1734480300000|2024-12-18 00:05:00|11583.2|11571.2|11587.9|11575.9|11588.3|11576.3|11583.2|11571.2|0
1734480600000|2024-12-18 00:10:00|11587.8|11575.8|11591.2|11579.2|11591.2|11579.2|11585.1|11573.1|0
1734480900000|2024-12-18 00:15:00|11590.7|11578.7|11582.9|11570.9|11590.7|11578.7|11582.9|11570.9|0
1734481200000|2024-12-18 00:20:00|11580.9|11568.9|11583|11571|11583|11571|11578.8|11566.8|0
1734481500000|2024-12-18 00:25:00|11582.9|11570.9|11580.9|11568.9|11583|11571|11580.9|11568.9|0
1734481800000|2024-12-18 00:30:00|11582.9|11570.9|11584.9|11572.9|11584.9|11572.9|11582.9|11570.9|0
1734482100000|2024-12-18 00:35:00|11585|11573|11582.9|11570.9|11587|11575|11582.9|11570.9|0
1734482400000|2024-12-18 00:40:00|11585|11573|11580.9|11568.9|11585|11573|11579.8|11567.8|0
1734482700000|2024-12-18 00:45:00|11578.8|11566.8|11578.9|11566.9|11580.9|11568.9|11578.8|11566.8|0
1734483000000|2024-12-18 00:50:00|11579.9|11567.9|11580.8|11568.8|11581|11569|11579.9|11567.9|0
1734483300000|2024-12-18 00:55:00|11578.7|11566.7|11578.8|11566.8|11578.8|11566.8|11576.7|11564.7|0
1734483600000|2024-12-18 01:00:00|11580.8|11568.8|11578.8|11566.8|11582.9|11570.9|11578.8|11566.8|0
1734483900000|2024-12-18 01:05:00|11579.8|11567.8|11580.9|11568.9|11580.9|11568.9|11578.8|11566.8|0
1734484200000|2024-12-18 01:10:00|11581|11569|11580.9|11568.9|11582|11570|11580.9|11568.9|0
1734484500000|2024-12-18 01:15:00|11582|11570|11583|11571|11583|11571|11580.9|11568.9|0
1734484800000|2024-12-18 01:20:00|11581.9|11569.9|11580.9|11568.9|11583|11571|11580.9|11568.9|0
1734485100000|2024-12-18 01:25:00|11581.1|11569.1|11581.5|11569.5|11583.5|11571.5|11579.4|11567.4|0
1734485400000|2024-12-18 01:30:00|11582.5|11570.5|11579.5|11567.5|11582.5|11570.5|11579.5|11567.5|0
1734485700000|2024-12-18 01:35:00|11579.6|11567.6|11577.8|11565.8|11579.8|11567.8|11577.6|11565.6|0
1734486000000|2024-12-18 01:40:00|11578.8|11566.8|11581.9|11569.9|11581.9|11569.9|11577.8|11565.8|0
1734486300000|2024-12-18 01:45:00|11579.9|11567.9|11579.9|11567.9|11579.9|11567.9|11579.9|11567.9|0
1734486600000|2024-12-18 01:50:00|11577.8|11565.8|11579.9|11567.9|11579.9|11567.9|11577.8|11565.8|0
1734486900000|2024-12-18 01:55:00|11579.8|11567.8|11579.9|11567.9|11579.9|11567.9|11579.8|11567.8|0
1734487200000|2024-12-18 02:00:00|11582|11570|11579.9|11567.9|11582|11570|11577.9|11565.9|0
1734487500000|2024-12-18 02:05:00|11580|11568|11582|11570|11584.1|11572.1|11579.9|11567.9|0
1734487800000|2024-12-18 02:10:00|11580|11568|11584.1|11572.1|11584.1|11572.1|11580|11568|0
1734488100000|2024-12-18 02:15:00|11583|11571|11584.1|11572.1|11584.1|11572.1|11583|11571|0
1734488400000|2024-12-18 02:20:00|11582|11570|11584.1|11572.1|11584.1|11572.1|11582|11570|0
1734488700000|2024-12-18 02:25:00|11582|11570|11582|11570|11582|11570|11582|11570|0
1734489000000|2024-12-18 02:30:00|11580|11568|11580|11568|11580|11568|11580|11568|0
1734489300000|2024-12-18 02:35:00|11577.9|11565.9|11578|11566|11578|11566|11577.9|11565.9|0
1734489600000|2024-12-18 02:40:00|11577.9|11565.9|11578|11566|11578|11566|11577.9|11565.9|0
1734489900000|2024-12-18 02:45:00|11580|11568|11578|11566|11580|11568|11577.9|11565.9|0
1734490200000|2024-12-18 02:50:00|11580|11568|11578|11566|11580|11568|11577.9|11565.9|0
1734490800000|2024-12-18 03:00:00|11575.9|11563.9|11578|11566|11578|11566|11575.9|11563.9|0
1734491100000|2024-12-18 03:05:00|11575.9|11563.9|11576|11564|11578|11566|11575.9|11563.9|0
1734491400000|2024-12-18 03:10:00|11575.9|11563.9|11573.9|11561.9|11575.9|11563.9|11573.8|11561.8|0
1734491700000|2024-12-18 03:15:00|11573.8|11561.8|11573.8|11561.8|11573.9|11561.9|11573.8|11561.8|0
1734492000000|2024-12-18 03:20:00|11573.9|11561.9|11573.8|11561.8|11573.9|11561.9|11573.8|11561.8|0
1734492300000|2024-12-18 03:25:00|11572.8|11560.8|11571.7|11559.7|11572.8|11560.8|11569.6|11557.6|0
1734492600000|2024-12-18 03:30:00|11569.7|11557.7|11567.6|11555.6|11569.7|11557.7|11565.5|11553.5|0
1734492900000|2024-12-18 03:35:00|11569.6|11557.6|11571.7|11559.7|11571.7|11559.7|11567.6|11555.6|0
1734493200000|2024-12-18 03:40:00|11571.8|11559.8|11571.8|11559.8|11573.8|11561.8|11571.7|11559.7|0
1734493500000|2024-12-18 03:45:00|11571.7|11559.7|11571.8|11559.8|11573.8|11561.8|11569.7|11557.7|0
1734493800000|2024-12-18 03:50:00|11570.7|11558.7|11569.7|11557.7|11571.8|11559.8|11569.7|11557.7|0
1734494100000|2024-12-18 03:55:00|11567.7|11555.7|11569.7|11557.7|11571.8|11559.8|11567.6|11555.6|0
1734494400000|2024-12-18 04:00:00|11569.8|11557.8|11571.8|11559.8|11571.8|11559.8|11569.8|11557.8|0
1734494700000|2024-12-18 04:05:00|11569.7|11557.7|11567.7|11555.7|11569.7|11557.7|11567.7|11555.7|0
1734495000000|2024-12-18 04:10:00|11565.6|11553.6|11567.7|11555.7|11567.7|11555.7|11565.6|11553.6|0
1734495300000|2024-12-18 04:15:00|11569.8|11557.8|11569.8|11557.8|11569.8|11557.8|11569.8|11557.8|0
1734495600000|2024-12-18 04:20:00|11571.8|11559.8|11571.9|11559.9|11571.9|11559.9|11569.8|11557.8|0
1734495900000|2024-12-18 04:25:00|11573|11561|11574|11562|11574|11562|11571.9|11559.9|0
1734496200000|2024-12-18 04:30:00|11575.1|11563.1|11576.1|11564.1|11576.1|11564.1|11575.1|11563.1|0
1734496500000|2024-12-18 04:35:00|11576.2|11564.2|11576.2|11564.2|11578.2|11566.2|11576.1|11564.1|0
1734496800000|2024-12-18 04:40:00|11576.1|11564.1|11576.2|11564.2|11576.2|11564.2|11574.1|11562.1|0
1734497100000|2024-12-18 04:45:00|11576.1|11564.1|11574.1|11562.1|11576.1|11564.1|11574.1|11562.1|0
1734497400000|2024-12-18 04:50:00|11575.1|11563.1|11576.1|11564.1|11576.1|11564.1|11575.1|11563.1|0
1734498000000|2024-12-18 05:00:00|11575.1|11563.1|11575|11563|11576.1|11564.1|11574|11562|0
1734498300000|2024-12-18 05:05:00|11574|11562|11574|11562|11576|11564|11574|11562|0
1734498600000|2024-12-18 05:10:00|11573.9|11561.9|11574|11562|11574|11562|11571.9|11559.9|0
1734499200000|2024-12-18 05:20:00|11576|11564|11576|11564|11577.1|11565.1|11576|11564|0
1734499500000|2024-12-18 05:25:00|11576.1|11564.1|11578.1|11566.1|11578.1|11566.1|11576|11564|0
1734499800000|2024-12-18 05:30:00|11578|11566|11578.1|11566.1|11578.1|11566.1|11578|11566|0
1734500100000|2024-12-18 05:35:00|11578|11566|11576|11564|11578.1|11566.1|11576|11564|0
1734500400000|2024-12-18 05:40:00|11578.1|11566.1|11580.2|11568.2|11580.2|11568.2|11578.1|11566.1|0
1734500700000|2024-12-18 05:45:00|11582.2|11570.2|11584.3|11572.3|11584.3|11572.3|11582.2|11570.2|0
1734501000000|2024-12-18 05:50:00|11584.9|11572.9|11585|11573|11585|11573|11584.9|11572.9|0
1734501300000|2024-12-18 05:55:00|11584.9|11572.9|11585|11573|11587|11575|11584.9|11572.9|0
1734501600000|2024-12-18 06:00:00|11584.9|11572.9|11589|11577|11589|11577|11584.9|11572.9|0
1734501900000|2024-12-18 06:05:00|11589.1|11577.1|11592.9|11580.9|11592.9|11580.9|11589.1|11577.1|0
1734502200000|2024-12-18 06:10:00|11593|11581|11593.1|11581.1|11595.1|11583.1|11593|11581|0
1734502800000|2024-12-18 06:20:00|11593|11581|11590.9|11578.9|11593|11581|11590.9|11578.9|0
1734503100000|2024-12-18 06:25:00|11588.9|11576.9|11588.9|11576.9|11591|11579|11588.9|11576.9|0
1734503400000|2024-12-18 06:30:00|11588.8|11576.8|11584.9|11572.9|11588.8|11576.8|11584.9|11572.9|0
1734503700000|2024-12-18 06:35:00|11582.8|11570.8|11583.9|11571.9|11583.9|11571.9|11582.8|11570.8|0
1734504000000|2024-12-18 06:40:00|11582.9|11570.9|11587|11575|11587|11575|11582.9|11570.9|0
1734504300000|2024-12-18 06:45:00|11589|11577|11589.1|11577.1|11591.1|11579.1|11589|11577|0
1734504600000|2024-12-18 06:50:00|11589|11577|11587|11575|11589.1|11577.1|11587|11575|0
1734504900000|2024-12-18 06:55:00|11589.1|11577.1|11593.2|11581.2|11593.2|11581.2|11589.1|11577.1|0
1734505200000|2024-12-18 07:00:00|11592.2|11580.2|11587.5|11582.5|11597.3|11586|11586|11576.1|8
1734505500000|2024-12-18 07:05:00|11587|11582|11593|11588|11594|11589|11584.5|11579.5|11
1734505800000|2024-12-18 07:10:00|11593.5|11588.5|11591.5|11586.5|11595.5|11590.5|11591.5|11586.5|11
1734506100000|2024-12-18 07:15:00|11592|11587|11596.5|11591.5|11598.5|11593.5|11591.5|11586.5|10
1734506400000|2024-12-18 07:20:00|11596|11591|11595|11590|11597|11592|11592.5|11587.5|10
1734506700000|2024-12-18 07:25:00|11594.5|11589.5|11595|11590|11599.5|11594.5|11594.5|11589.5|9
1734507000000|2024-12-18 07:30:00|11595.5|11590.5|11595|11590|11596|11591|11594|11589|9
1734507300000|2024-12-18 07:35:00|11595.5|11590.5|11596.5|11591.5|11597|11592|11595.5|11590.5|8
1734507600000|2024-12-18 07:40:00|11596|11591|11597|11592|11598.5|11593.5|11593|11588|2
1734507900000|2024-12-18 07:45:00|11596.5|11591.5|11593.5|11588.5|11597|11592|11592|11587|10
1734508200000|2024-12-18 07:50:00|11596.5|11591.5|11589.5|11584.5|11596.5|11591.5|11588.5|11583.5|11
1734508500000|2024-12-18 07:55:00|11593.5|11588.5|11609.5|11604.5|11618.5|11613.5|11592.5|11587.5|100
1734508800000|2024-12-18 08:00:00|11609|11604|11594.5|11589.5|11609|11604|11589.5|11584.5|1049
1734509100000|2024-12-18 08:05:00|11595|11590|11582.5|11577.5|11597|11592|11582.5|11577.5|389
1734509400000|2024-12-18 08:10:00|11582|11577|11577|11572|11591.5|11586.5|11575.5|11570.5|294
1734509700000|2024-12-18 08:15:00|11575|11570|11570|11565|11576|11571|11562|11557|1976
1734510000000|2024-12-18 08:20:00|11569|11564|11570|11565|11570|11565|11560|11555|93
1734510300000|2024-12-18 08:25:00|11569.5|11564.5|11591|11586|11595|11590|11569|11564|150
1734510600000|2024-12-18 08:30:00|11591.5|11586.5|11596.5|11591.5|11601.5|11596.5|11588|11583|857
1734510900000|2024-12-18 08:35:00|11596|11591|11591|11586|11599|11594|11584.5|11579.5|176
1734511200000|2024-12-18 08:40:00|11591.4|11586.4|11578.4|11573.4|11592.4|11587.4|11578.4|11573.4|413
1734511500000|2024-12-18 08:45:00|11577.9|11572.9|11580.4|11575.4|11586.9|11581.9|11577.4|11572.4|119
1734511800000|2024-12-18 08:50:00|11579.9|11574.9|11581.4|11576.4|11587.4|11582.4|11578.9|11573.9|409
1734512100000|2024-12-18 08:55:00|11581.9|11576.9|11592.4|11587.4|11594.4|11589.4|11580.9|11575.9|103
1734512400000|2024-12-18 09:00:00|11592.9|11587.9|11606.4|11601.4|11606.9|11601.9|11589.4|11584.4|100
1734512700000|2024-12-18 09:05:00|11605.9|11600.9|11604.9|11599.9|11608.4|11603.4|11598.9|11593.9|332
1734513000000|2024-12-18 09:10:00|11606.4|11601.4|11618.9|11613.9|11618.9|11613.9|11604.9|11599.9|539
1734513300000|2024-12-18 09:15:00|11618.4|11613.4|11622.9|11617.9|11622.9|11617.9|11615.9|11610.9|159
1734513600000|2024-12-18 09:20:00|11622.4|11617.4|11622.9|11617.9|11625.4|11620.4|11619.4|11614.4|266
1734513900000|2024-12-18 09:25:00|11623.4|11618.4|11617.9|11612.9|11626.9|11621.9|11616.4|11611.4|297
1734514200000|2024-12-18 09:30:00|11617.4|11612.4|11631.4|11626.4|11634.9|11629.9|11617.4|11612.4|277
1734514500000|2024-12-18 09:35:00|11630.9|11625.9|11622.4|11617.4|11631.9|11626.9|11622.4|11617.4|205
1734514800000|2024-12-18 09:40:00|11622.9|11617.9|11638.4|11633.4|11639.9|11634.9|11622.4|11617.4|131
1734515100000|2024-12-18 09:45:00|11638.9|11633.9|11635.9|11630.9|11641.4|11636.4|11631.4|11626.4|174
1734515400000|2024-12-18 09:50:00|11636.4|11631.4|11634.4|11629.4|11637.9|11632.9|11632.4|11627.4|277
1734515700000|2024-12-18 09:55:00|11635.4|11630.4|11641.4|11636.4|11641.9|11636.9|11631.9|11626.9|231
1734516000000|2024-12-18 10:00:00|11641.9|11636.9|11645.9|11640.9|11648.9|11643.9|11639.9|11634.9|126
1734516300000|2024-12-18 10:05:00|11646.4|11641.4|11647.4|11642.4|11647.9|11642.9|11641.4|11636.4|265
1734516600000|2024-12-18 10:10:00|11647.9|11642.9|11642.4|11637.4|11652.4|11647.4|11639.9|11634.9|107
1734516900000|2024-12-18 10:15:00|11642.9|11637.9|11641.9|11636.9|11642.9|11637.9|11634.9|11629.9|220
1734517200000|2024-12-18 10:20:00|11642.4|11637.4|11648.4|11643.4|11648.4|11643.4|11638.4|11633.4|44
1734517500000|2024-12-18 10:25:00|11647.9|11642.9|11649.9|11644.9|11652.9|11647.9|11646.4|11641.4|95
1734517800000|2024-12-18 10:30:00|11650.4|11645.4|11647.9|11642.9|11656.4|11651.4|11645.9|11640.9|124
1734518100000|2024-12-18 10:35:00|11647.4|11642.4|11656.4|11651.4|11657.4|11652.4|11645.4|11640.4|46
1734518400000|2024-12-18 10:40:00|11656.9|11651.9|11666.9|11661.9|11666.9|11661.9|11656.9|11651.9|103
1734518700000|2024-12-18 10:45:00|11666.4|11661.4|11665.4|11660.4|11669.4|11664.4|11663.4|11658.4|263
1734519000000|2024-12-18 10:50:00|11664.9|11659.9|11662.4|11657.4|11666.4|11661.4|11660.4|11655.4|221
1734519300000|2024-12-18 10:55:00|11662.9|11657.9|11670.4|11665.4|11671.4|11666.4|11661.4|11656.4|49
1734519600000|2024-12-18 11:00:00|11669.9|11664.9|11670.4|11665.4|11671.9|11666.9|11660.9|11655.9|32
1734519900000|2024-12-18 11:05:00|11670.9|11665.9|11672.4|11667.4|11674.9|11669.9|11668.4|11663.4|51
1734520200000|2024-12-18 11:10:00|11672.9|11667.9|11666.4|11661.4|11672.9|11667.9|11665.4|11660.4|88
1734520500000|2024-12-18 11:15:00|11666.9|11661.9|11668.4|11663.4|11671.4|11666.4|11665.4|11660.4|144
1734520800000|2024-12-18 11:20:00|11667.9|11662.9|11669.4|11664.4|11669.9|11664.9|11662.9|11657.9|111
1734521100000|2024-12-18 11:25:00|11669.9|11664.9|11665.4|11660.4|11669.9|11664.9|11662.4|11657.4|161
1734521400000|2024-12-18 11:30:00|11665.9|11660.9|11659.9|11654.9|11666.4|11661.4|11654.4|11649.4|109
1734521700000|2024-12-18 11:35:00|11660.4|11655.4|11658.4|11653.4|11661.4|11656.4|11657.4|11652.4|34
1734522000000|2024-12-18 11:40:00|11657.9|11652.9|11654.4|11649.4|11657.9|11652.9|11651.4|11646.4|120
1734522300000|2024-12-18 11:45:00|11653.9|11648.9|11655.4|11650.4|11657.4|11652.4|11651.4|11646.4|87
1734522600000|2024-12-18 11:50:00|11655.9|11650.9|11651.4|11646.4|11657.4|11652.4|11651.4|11646.4|186
1734522900000|2024-12-18 11:55:00|11650.9|11645.9|11651.4|11646.4|11652.4|11647.4|11647.4|11642.4|265
1734523200000|2024-12-18 12:00:00|11650.9|11645.9|11654.4|11649.4|11655.4|11650.4|11647.4|11642.4|73
1734523500000|2024-12-18 12:05:00|11654.9|11649.9|11648.4|11643.4|11655.4|11650.4|11646.4|11641.4|42
1734523800000|2024-12-18 12:10:00|11648.9|11643.9|11654.4|11649.4|11655.4|11650.4|11647.4|11642.4|34
1734524100000|2024-12-18 12:15:00|11653.9|11648.9|11657.9|11652.9|11660.4|11655.4|11653.4|11648.4|30
1734524400000|2024-12-18 12:20:00|11657.4|11652.4|11655.4|11650.4|11657.4|11652.4|11652.9|11647.9|267
1734524700000|2024-12-18 12:25:00|11654.9|11649.9|11649.9|11644.9|11655.4|11650.4|11646.9|11641.9|78
1734525000000|2024-12-18 12:30:00|11649.4|11644.4|11649.4|11644.4|11651.9|11646.9|11647.9|11642.9|85
1734525300000|2024-12-18 12:35:00|11648.9|11643.9|11650.4|11645.4|11652.4|11647.4|11646.9|11641.9|52
1734525600000|2024-12-18 12:40:00|11649.3|11644.3|11642.8|11637.8|11649.3|11644.3|11642.8|11637.8|135
1734525900000|2024-12-18 12:45:00|11641.8|11636.8|11641.3|11636.3|11644.8|11639.8|11639.3|11634.3|97
1734526200000|2024-12-18 12:50:00|11640.8|11635.8|11634.3|11629.3|11640.8|11635.8|11633.3|11628.3|169
1734526500000|2024-12-18 12:55:00|11634.8|11629.8|11628.3|11623.3|11634.8|11629.8|11627.3|11622.3|148
1734526800000|2024-12-18 13:00:00|11627.8|11622.8|11621.3|11616.3|11628.8|11623.8|11618.3|11613.3|286
1734527100000|2024-12-18 13:05:00|11621.8|11616.8|11630.3|11625.3|11634.3|11629.3|11621.3|11616.3|104
1734527400000|2024-12-18 13:10:00|11629.8|11624.8|11628.3|11623.3|11630.8|11625.8|11625.3|11620.3|159
1734527700000|2024-12-18 13:15:00|11627.8|11622.8|11622.3|11617.3|11630.8|11625.8|11618.8|11613.8|198
1734528000000|2024-12-18 13:20:00|11621.8|11616.8|11624.3|11619.3|11624.3|11619.3|11617.8|11612.8|165
1734528300000|2024-12-18 13:25:00|11624.8|11619.8|11627.8|11622.8|11628.3|11623.3|11624.8|11619.8|209
1734528600000|2024-12-18 13:30:00|11628.3|11623.3|11633.3|11628.3|11636.8|11631.8|11627.8|11622.8|35
1734528900000|2024-12-18 13:35:00|11632.8|11627.8|11626.3|11621.3|11632.8|11627.8|11623.8|11618.8|194
1734529200000|2024-12-18 13:40:00|11625.8|11620.8|11620.3|11615.3|11625.8|11620.8|11619.3|11614.3|23
1734529500000|2024-12-18 13:45:00|11619.8|11614.8|11624.3|11619.3|11625.8|11620.8|11618.3|11613.3|64
1734529800000|2024-12-18 13:50:00|11623.8|11618.8|11628.3|11623.3|11630.3|11625.3|11622.3|11617.3|167
1734530100000|2024-12-18 13:55:00|11628.8|11623.8|11629.3|11624.3|11634.3|11629.3|11627.8|11622.8|62
1734530400000|2024-12-18 14:00:00|11629.8|11624.8|11622.8|11617.8|11634.8|11629.8|11621.8|11616.8|45
1734530700000|2024-12-18 14:05:00|11623.3|11618.3|11638.3|11633.3|11639.3|11634.3|11622.3|11617.3|80
1734531000000|2024-12-18 14:10:00|11638.8|11633.8|11635.3|11630.3|11642.3|11637.3|11633.8|11628.8|71
1734531300000|2024-12-18 14:15:00|11635.8|11630.8|11624.3|11619.3|11636.3|11631.3|11624.3|11619.3|210
1734531600000|2024-12-18 14:20:00|11623.8|11618.8|11622.3|11617.3|11630.3|11625.3|11621.3|11616.3|357
1734531900000|2024-12-18 14:25:00|11621.8|11616.8|11618.3|11613.3|11623.3|11618.3|11617.3|11612.3|55
1734532200000|2024-12-18 14:30:00|11617.8|11612.8|11625.8|11620.8|11629.3|11624.3|11612.3|11607.3|123
1734532500000|2024-12-18 14:35:00|11625.3|11620.3|11636.3|11631.3|11637.3|11632.3|11623.3|11618.3|70
1734532800000|2024-12-18 14:40:00|11635.8|11630.8|11642.8|11637.8|11648.3|11643.3|11631.3|11626.3|98
1734533100000|2024-12-18 14:45:00|11642.3|11637.3|11651.8|11646.8|11652.8|11647.8|11640.3|11635.3|101
1734533400000|2024-12-18 14:50:00|11651.3|11646.3|11648.8|11643.8|11657.3|11652.3|11647.3|11642.3|209
1734533700000|2024-12-18 14:55:00|11649.3|11644.3|11651.8|11646.8|11652.3|11647.3|11643.3|11638.3|270
1734534000000|2024-12-18 15:00:00|11653.3|11648.3|11659.8|11654.8|11664.3|11659.3|11651.3|11646.3|176
1734534300000|2024-12-18 15:05:00|11658.3|11653.3|11665.3|11660.3|11667.8|11662.8|11658.3|11653.3|95
1734534600000|2024-12-18 15:10:00|11664.3|11659.3|11666.8|11661.8|11668.3|11663.3|11661.3|11656.3|98
1734534900000|2024-12-18 15:15:00|11666.3|11661.3|11667.3|11662.3|11668.3|11663.3|11661.3|11656.3|107
1734535200000|2024-12-18 15:20:00|11666.8|11661.8|11664.3|11659.3|11669.8|11664.8|11662.8|11657.8|30
1734535500000|2024-12-18 15:25:00|11663.8|11658.8|11653.3|11648.3|11665.8|11660.8|11650.3|11645.3|122
1734535800000|2024-12-18 15:30:00|11653.8|11648.8|11657.3|11652.3|11658.3|11653.3|11648.3|11643.3|135
1734536100000|2024-12-18 15:35:00|11657.8|11652.8|11659.3|11654.3|11662.3|11657.3|11654.3|11649.3|72
1734536400000|2024-12-18 15:40:00|11659.8|11654.8|11659.3|11654.3|11659.8|11654.8|11651.3|11646.3|125
1734536700000|2024-12-18 15:45:00|11658.8|11653.8|11665.3|11660.3|11665.3|11660.3|11655.3|11650.3|92
1734537000000|2024-12-18 15:50:00|11665.8|11660.8|11658.8|11653.8|11669.3|11664.3|11657.3|11652.3|458
1734537300000|2024-12-18 15:55:00|11659.3|11654.3|11651.3|11646.3|11661.3|11656.3|11651.3|11646.3|67
1734537600000|2024-12-18 16:00:00|11650.8|11645.8|11638.3|11633.3|11651.3|11646.3|11637.8|11632.8|94
1734537900000|2024-12-18 16:05:00|11637.8|11632.8|11630.3|11625.3|11639.3|11634.3|11627.8|11622.8|182
1734538200000|2024-12-18 16:10:00|11630.8|11625.8|11627.3|11622.3|11632.8|11627.8|11625.3|11620.3|79
1734538500000|2024-12-18 16:15:00|11626.8|11621.8|11629.3|11624.3|11629.8|11624.8|11625.3|11620.3|89
1734538800000|2024-12-18 16:20:00|11628.8|11623.8|11626.3|11621.3|11629.8|11624.8|11624.3|11619.3|125
1734539100000|2024-12-18 16:25:00|11625.8|11620.8|11632.8|11627.8|11633.3|11628.3|11624.3|11619.3|632
1734539400000|2024-12-18 16:30:00|11633.3|11627.3|11621.3|11613.3|11636.3|11630.3|11620.3|11613.3|572
1734539700000|2024-12-18 16:35:00|11620.3|11614.3|11615.3|11608.3|11621.3|11615.3|11614.3|11608.3|155
1734540000000|2024-12-18 16:40:00|11614.3|11607.3|11615.3|11608.3|11616.3|11610.3|11612.3|11605.3|47
1734540300000|2024-12-18 16:45:00|11616.3|11609.3|11616.3|11610.3|11618.3|11611.3|11616.3|11608.3|23
1734540600000|2024-12-18 16:50:00|11617.3|11611.3|11620.3|11613.3|11620.3|11614.3|11616.3|11610.3|11
1734540900000|2024-12-18 16:55:00|11619.3|11612.3|11617.3|11610.3|11620.3|11612.3|11614.3|11607.3|21
1734541200000|2024-12-18 17:00:00|11616.3|11609.3|11615.3|11608.3|11617.3|11610.3|11614.3|11608.3|11
1734541500000|2024-12-18 17:05:00|11614.3|11607.3|11614.3|11607.3|11616.3|11610.3|11613.3|11607.3|11
1734541800000|2024-12-18 17:10:00|11615.3|11608.3|11618.3|11611.3|11619.3|11613.3|11615.3|11608.3|20
1734542100000|2024-12-18 17:15:00|11617.3|11612.3|11626.3|11619.3|11626.3|11619.3|11617.3|11612.3|11
1734542400000|2024-12-18 17:20:00|11625.3|11620.3|11629.3|11622.3|11629.3|11623.3|11625.3|11619.3|8
1734542700000|2024-12-18 17:25:00|11628.3|11623.3|11630.3|11623.3|11634.3|11627.3|11628.3|11623.3|17
1734543000000|2024-12-18 17:30:00|11631.3|11624.3|11631.3|11624.3|11632.3|11625.3|11629.3|11622.3|16
1734543300000|2024-12-18 17:35:00|11632.3|11625.3|11629.3|11622.3|11632.3|11626.3|11629.3|11622.3|9
1734543600000|2024-12-18 17:40:00|11628.3|11621.3|11626.3|11619.3|11629.3|11622.3|11626.3|11619.3|5
1734543900000|2024-12-18 17:45:00|11627.3|11620.3|11626.3|11619.3|11627.3|11621.3|11625.3|11618.3|2
1734544200000|2024-12-18 17:50:00|11625.3|11620.3|11626.3|11620.3|11626.3|11620.3|11624.3|11617.3|2
1734544500000|2024-12-18 17:55:00|11625.3|11619.3|11621.3|11614.3|11625.3|11620.3|11621.3|11614.3|18
1734544800000|2024-12-18 18:00:00|11620.3|11613.3|11619.3|11612.3|11620.3|11614.3|11619.3|11612.3|2
1734545100000|2024-12-18 18:05:00|11618.3|11611.3|11617.3|11610.3|11618.3|11611.3|11616.3|11609.3|4
1734545400000|2024-12-18 18:10:00|11618.3|11611.3|11616.3|11609.3|11618.3|11611.3|11615.3|11608.3|8
1734545700000|2024-12-18 18:15:00|11615.3|11608.3|11616.3|11610.3|11617.3|11610.3|11614.3|11607.3|5
1734546000000|2024-12-18 18:20:00|11617.3|11609.3|11618.3|11611.3|11618.3|11611.3|11616.3|11609.3|3
1734546300000|2024-12-18 18:25:00|11617.3|11612.3|11617.3|11610.3|11620.3|11612.3|11617.3|11610.3|15
1734546600000|2024-12-18 18:30:00|11616.3|11611.3|11621.3|11614.3|11621.3|11614.3|11616.3|11611.3|6
1734546900000|2024-12-18 18:35:00|11622.3|11615.3|11621.3|11614.3|11622.3|11615.3|11621.3|11613.3|3
1734547200000|2024-12-18 18:40:00|11620.3|11613.3|11619.3|11612.3|11621.3|11613.3|11619.3|11612.3|4
1734547500000|2024-12-18 18:45:00|11620.3|11613.3|11621.3|11614.3|11622.3|11615.3|11620.3|11613.3|30
1734547800000|2024-12-18 18:50:00|11622.3|11615.3|11625.3|11618.3|11625.3|11618.3|11622.3|11615.3|6
1734548100000|2024-12-18 18:55:00|11626.3|11619.3|11630.9|11618.9|11633.3|11624.8|11625.3|11615.3|28
1734548400000|2024-12-18 19:00:00|11629.9|11617.9|11619.7|11607.7|11634.8|11622.8|11617.6|11605.6|0
1734548700000|2024-12-18 19:05:00|11619.6|11607.6|11599.8|11587.8|11623.7|11611.7|11597.7|11585.7|0
1734549000000|2024-12-18 19:10:00|11601.9|11589.9|11595.6|11583.6|11604.1|11592.1|11595.5|11583.5|0
1734549300000|2024-12-18 19:15:00|11595.7|11583.7|11591.2|11579.2|11599.8|11587.8|11585|11573|0
1734549600000|2024-12-18 19:20:00|11591.3|11579.3|11606.1|11594.1|11606.1|11594.1|11591.3|11579.3|0
1734549900000|2024-12-18 19:25:00|11604|11592|11589|11577|11608.2|11596.2|11589|11577|0
1734550200000|2024-12-18 19:30:00|11589.1|11577.1|11605.7|11593.7|11608|11596|11582.5|11570.5|0
1734550500000|2024-12-18 19:35:00|11605.8|11593.8|11593|11581|11607.9|11595.9|11588.7|11576.7|0
1734550800000|2024-12-18 19:40:00|11592|11580|11589|11577|11599.7|11587.7|11582.8|11570.8|0
1734551100000|2024-12-18 19:45:00|11587|11575|11571.2|11559.2|11589|11577|11565.5|11553.5|0
1734551400000|2024-12-18 19:50:00|11572.3|11560.3|11557.4|11545.4|11574.5|11562.5|11557.3|11545.3|0
1734551700000|2024-12-18 19:55:00|11557.5|11545.5|11546.6|11534.6|11557.5|11545.5|11542.3|11530.3|0
1734552000000|2024-12-18 20:00:00|11546.5|11534.5|11539.9|11527.9|11553|11541|11537.8|11525.8|0
1734552300000|2024-12-18 20:05:00|11539.8|11527.8|11544.5|11532.5|11553|11541|11537.8|11525.8|0
1734552600000|2024-12-18 20:10:00|11544.6|11532.6|11529.8|11517.8|11544.6|11532.6|11521.5|11509.5|0
1734552900000|2024-12-18 20:15:00|11529.9|11517.9|11527.2|11515.2|11535.6|11523.6|11523.1|11511.1|0
1734553200000|2024-12-18 20:20:00|11527.3|11515.3|11531.7|11519.7|11544.5|11532.5|11527.3|11515.3|0
1734553500000|2024-12-18 20:25:00|11532.8|11520.8|11519.1|11507.1|11533.8|11521.8|11516.9|11504.9|0
1734553800000|2024-12-18 20:30:00|11521.1|11509.1|11512.6|11500.6|11527.6|11515.6|11508.3|11496.3|0
1734554100000|2024-12-18 20:35:00|11511.6|11499.6|11488.8|11476.8|11512.7|11500.7|11486.7|11474.7|0
1734554400000|2024-12-18 20:40:00|11486.8|11474.8|11466.3|11454.3|11491|11479|11462|11450|0
1734554700000|2024-12-18 20:45:00|11466.2|11454.2|11488.9|11476.9|11493|11481|11459.8|11447.8|0
1734555000000|2024-12-18 20:50:00|11490.9|11478.9|11498.9|11486.9|11501.1|11489.1|11486.6|11474.6|0
1734555300000|2024-12-18 20:55:00|11498.7|11486.7|11478.3|11466.3|11498.7|11486.7|11478.1|11466.1|0
1734555600000|2024-12-18 21:00:00|11483.4|11471.4|11451.6|11439.6|11489.6|11477.6|11433.5|11421.5|0
1734555900000|2024-12-18 21:05:00|11451.8|11439.8|11431.4|11419.4|11452.3|11440.3|11424.7|11412.7|0
1734556200000|2024-12-18 21:10:00|11431.7|11419.7|11463.9|11451.9|11466.7|11454.7|11424.5|11412.5|0
1734556500000|2024-12-18 21:15:00|11464.3|11452.3|11463.3|11451.3|11479.5|11467.5|11451.9|11439.9|0
1734556800000|2024-12-18 21:20:00|11463.4|11451.4|11485|11473|11485.4|11473.4|11463.4|11451.4|0
1734557100000|2024-12-18 21:25:00|11484.9|11472.9|11481.7|11469.7|11485.8|11473.8|11462.3|11450.3|0
1734557400000|2024-12-18 21:30:00|11481.9|11469.9|11476.7|11464.7|11487.8|11475.8|11474.1|11462.1|0
1734557700000|2024-12-18 21:35:00|11476.2|11464.2|11474.8|11462.8|11482.2|11470.2|11466.5|11454.5|0
1734558000000|2024-12-18 21:40:00|11474.6|11462.6|11470.1|11458.1|11475.2|11463.2|11464.4|11452.4|0
1734558300000|2024-12-18 21:45:00|11470.2|11458.2|11484.3|11472.3|11487.3|11475.3|11470.2|11458.2|0
1734558600000|2024-12-18 21:50:00|11483.9|11471.9|11487.5|11475.5|11489.6|11477.6|11479.7|11467.7|0
1734558900000|2024-12-18 21:55:00|11488|11476|11482.9|11470.9|11489.2|11477.2|11479.3|11467.3|0
1734559200000|2024-12-18 22:00:00|11483.1|11471.1|11484.2|11472.2|11484.4|11472.4|11481.4|11469.4|0
1734559500000|2024-12-18 22:05:00|11484.4|11472.4|11486.3|11474.3|11487.3|11475.3|11482.5|11470.5|0
1734559800000|2024-12-18 22:10:00|11486.2|11474.2|11486.9|11474.9|11487.2|11475.2|11484.9|11472.9|0
1734560100000|2024-12-18 22:15:00|11486.7|11474.7|11493.4|11481.4|11493.4|11481.4|11485.4|11473.4|0
1734560400000|2024-12-18 22:20:00|11493.2|11481.2|11492.8|11480.8|11494|11482|11491.9|11479.9|0
1734560700000|2024-12-18 22:25:00|11493|11481|11492.1|11480.1|11493.2|11481.2|11491.9|11479.9|0
1734561000000|2024-12-18 22:30:00|11491.9|11479.9|11491.9|11479.9|11492.1|11480.1|11491.7|11479.7|0
1734561300000|2024-12-18 22:35:00|11491.7|11479.7|11492.5|11480.5|11492.7|11480.7|11491.7|11479.7|0
1734561600000|2024-12-18 22:40:00|11492.6|11480.6|11492.3|11480.3|11493.6|11481.6|11492.3|11480.3|0
1734561900000|2024-12-18 22:45:00|11491.9|11479.9|11494.2|11482.2|11494.2|11482.2|11491.9|11479.9|0
1734562200000|2024-12-18 22:50:00|11494.4|11482.4|11494.1|11482.1|11494.9|11482.9|11494.1|11482.1|0
1734562500000|2024-12-18 22:55:00|11494.4|11482.4|11497.5|11485.5|11498.1|11486.1|11494.1|11482.1|0
1734562800000|2024-12-18 23:00:00|11497.7|11485.7|11504.7|11492.7|11506.2|11494.2|11487.8|11475.8|0
1734563100000|2024-12-18 23:05:00|11504.9|11492.9|11501.1|11489.1|11507.1|11495.1|11500.5|11488.5|0
1734563400000|2024-12-18 23:10:00|11500.7|11488.7|11505.2|11493.2|11507.1|11495.1|11498.8|11486.8|0
1734563700000|2024-12-18 23:15:00|11505.1|11493.1|11500.4|11488.4|11506.2|11494.2|11499.2|11487.2|0
1734564000000|2024-12-18 23:20:00|11500.5|11488.5|11500|11488|11501.7|11489.7|11499.6|11487.6|0
1734564300000|2024-12-18 23:25:00|11500.4|11488.4|11509.1|11497.1|11509.7|11497.7|11499.6|11487.6|0
1734564600000|2024-12-18 23:30:00|11509.3|11497.3|11503.2|11491.2|11509.7|11497.7|11501.5|11489.5|0
1734564900000|2024-12-18 23:35:00|11503|11491|11493.3|11481.3|11503.2|11491.2|11492.4|11480.4|0
1734565200000|2024-12-18 23:40:00|11492.8|11480.8|11488|11476|11495.6|11483.6|11481.2|11469.2|0
1734565500000|2024-12-18 23:45:00|11487.6|11475.6|11489.3|11477.3|11494.3|11482.3|11485.5|11473.5|0
1734565800000|2024-12-18 23:50:00|11489.1|11477.1|11486.8|11474.8|11489.7|11477.7|11483.8|11471.8|0
1734566100000|2024-12-18 23:55:00|11486.6|11474.6|11483.4|11471.4|11488.3|11476.3|11482.4|11470.4|0
1734566400000|2024-12-19 00:00:00|11483.8|11471.8|11487.6|11475.6|11490.6|11478.6|11483.8|11471.8|0
1734566700000|2024-12-19 00:05:00|11487.9|11475.9|11485.9|11473.9|11488.7|11476.7|11482.8|11470.8|0
1734567000000|2024-12-19 00:10:00|11486.4|11474.4|11487.2|11475.2|11490.3|11478.3|11481.8|11469.8|0
1734567300000|2024-12-19 00:15:00|11487.4|11475.4|11491.6|11479.6|11497.8|11485.8|11481.3|11469.3|0
1734567600000|2024-12-19 00:20:00|11492.6|11480.6|11489.6|11477.6|11492.7|11480.7|11487.4|11475.4|0
1734567900000|2024-12-19 00:25:00|11490.6|11478.6|11496.1|11484.1|11498.2|11486.2|11487.5|11475.5|0
1734568200000|2024-12-19 00:30:00|11495.1|11483.1|11487.9|11475.9|11498.2|11486.2|11487.8|11475.8|0
1734568500000|2024-12-19 00:35:00|11488|11476|11485.9|11473.9|11489|11477|11483.8|11471.8|0
1734568800000|2024-12-19 00:40:00|11485.8|11473.8|11488.4|11476.4|11492.6|11480.6|11483.8|11471.8|0
1734569100000|2024-12-19 00:45:00|11490.5|11478.5|11484.3|11472.3|11490.5|11478.5|11484.3|11472.3|0
1734569400000|2024-12-19 00:50:00|11483.3|11471.3|11484.3|11472.3|11484.3|11472.3|11480.1|11468.1|0
1734569700000|2024-12-19 00:55:00|11486.3|11474.3|11486.4|11474.4|11486.4|11474.4|11482.2|11470.2|0
1734570000000|2024-12-19 01:00:00|11485.4|11473.4|11491.6|11479.6|11494.7|11482.7|11484.4|11472.4|0
1734570300000|2024-12-19 01:05:00|11492.6|11480.6|11496.8|11484.8|11496.8|11484.8|11492.6|11480.6|0
1734570600000|2024-12-19 01:10:00|11496.9|11484.9|11490.6|11478.6|11496.9|11484.9|11490.6|11478.6|0
1734570900000|2024-12-19 01:15:00|11479|11467|11478.9|11466.9|11483.1|11471.1|11474.9|11462.9|0
1734571200000|2024-12-19 01:20:00|11478.8|11466.8|11476.8|11464.8|11480.9|11468.9|11474.6|11462.6|0
1734571500000|2024-12-19 01:25:00|11476.9|11464.9|11464.3|11452.3|11476.9|11464.9|11464.3|11452.3|0
1734571800000|2024-12-19 01:30:00|11477.9|11465.9|11473.7|11461.7|11477.9|11465.9|11471.6|11459.6|0
1734572100000|2024-12-19 01:35:00|11472.7|11460.7|11480.1|11468.1|11482.1|11470.1|11471.7|11459.7|0
1734572400000|2024-12-19 01:40:00|11480|11468|11479.9|11467.9|11482.1|11470.1|11477.9|11465.9|0
1734572700000|2024-12-19 01:45:00|11478.9|11466.9|11486.2|11474.2|11486.2|11474.2|11477.8|11465.8|0
1734573000000|2024-12-19 01:50:00|11485.2|11473.2|11488.2|11476.2|11490.4|11478.4|11484.1|11472.1|0
1734573300000|2024-12-19 01:55:00|11488.3|11476.3|11494.5|11482.5|11494.5|11482.5|11488.2|11476.2|0
1734573600000|2024-12-19 02:00:00|11494.4|11482.4|11486|11474|11494.5|11482.5|11484|11472|0
1734573900000|2024-12-19 02:05:00|11486.1|11474.1|11488.2|11476.2|11488.2|11476.2|11486|11474|0
1734574200000|2024-12-19 02:10:00|11486.2|11474.2|11488.2|11476.2|11489.3|11477.3|11486.2|11474.2|0
1734574500000|2024-12-19 02:15:00|11490.3|11478.3|11488.2|11476.2|11492.4|11480.4|11488.2|11476.2|0
1734574800000|2024-12-19 02:20:00|11488.3|11476.3|11490.4|11478.4|11492.5|11480.5|11488.2|11476.2|0
1734575100000|2024-12-19 02:25:00|11490.3|11478.3|11491.4|11479.4|11491.4|11479.4|11490.3|11478.3|0
1734575400000|2024-12-19 02:30:00|11491.3|11479.3|11486.1|11474.1|11491.3|11479.3|11484|11472|0
1734575700000|2024-12-19 02:35:00|11485|11473|11481.9|11469.9|11486.1|11474.1|11481.9|11469.9|0
1734576000000|2024-12-19 02:40:00|11481.8|11469.8|11477.7|11465.7|11481.8|11469.8|11475.6|11463.6|0
1734576300000|2024-12-19 02:45:00|11477.8|11465.8|11477.8|11465.8|11477.8|11465.8|11475.6|11463.6|0
1734576600000|2024-12-19 02:50:00|11477.7|11465.7|11479.9|11467.9|11486.3|11474.3|11477.7|11465.7|0
1734576900000|2024-12-19 02:55:00|11479.8|11467.8|11479|11467|11482.2|11470.2|11477.8|11465.8|0
1734577200000|2024-12-19 03:00:00|11478|11466|11480.2|11468.2|11480.2|11468.2|11478|11466|0
1734577500000|2024-12-19 03:05:00|11480.1|11468.1|11471.7|11459.7|11480.1|11468.1|11467.5|11455.5|0
1734577800000|2024-12-19 03:10:00|11471.8|11459.8|11477|11465|11478.1|11466.1|11471.8|11459.8|0
1734578100000|2024-12-19 03:15:00|11466.3|11454.3|11462.2|11450.2|11466.3|11454.3|11460|11448|0
1734578400000|2024-12-19 03:20:00|11462.3|11450.3|11460.1|11448.1|11462.3|11450.3|11460.1|11448.1|0
1734578700000|2024-12-19 03:25:00|11460.2|11448.2|11457|11445|11460.2|11448.2|11455.9|11443.9|0
1734579000000|2024-12-19 03:30:00|11457.1|11445.1|11463.3|11451.3|11464.3|11452.3|11456|11444|0
1734579300000|2024-12-19 03:35:00|11462.2|11450.2|11470.5|11458.5|11472.6|11460.6|11462.2|11450.2|0
1734579600000|2024-12-19 03:40:00|11468.4|11456.4|11468.4|11456.4|11470.5|11458.5|11468.4|11456.4|0
1734579900000|2024-12-19 03:45:00|11481.3|11469.3|11482.3|11470.3|11482.3|11470.3|11480.2|11468.2|0
1734580200000|2024-12-19 03:50:00|11484.3|11472.3|11484.3|11472.3|11484.4|11472.4|11482.2|11470.2|0
1734580500000|2024-12-19 03:55:00|11485.4|11473.4|11486.3|11474.3|11486.4|11474.4|11484.3|11472.3|0
1734580800000|2024-12-19 04:00:00|11486.4|11474.4|11484.2|11472.2|11486.4|11474.4|11484.2|11472.2|0
1734581100000|2024-12-19 04:05:00|11483.2|11471.2|11480.3|11468.3|11484.3|11472.3|11480.2|11468.2|0
1734581400000|2024-12-19 04:10:00|11480.2|11468.2|11482.3|11470.3|11482.3|11470.3|11478.2|11466.2|0
1734581700000|2024-12-19 04:15:00|11484.4|11472.4|11485.4|11473.4|11486.5|11474.5|11483.3|11471.3|0
1734582000000|2024-12-19 04:20:00|11486.5|11474.5|11488.5|11476.5|11488.5|11476.5|11486.4|11474.4|0
1734582300000|2024-12-19 04:25:00|11488.4|11476.4|11487.5|11475.5|11490.6|11478.6|11486.4|11474.4|0
1734582600000|2024-12-19 04:30:00|11488.5|11476.5|11488.6|11476.6|11490.7|11478.7|11486.4|11474.4|0
1734582900000|2024-12-19 04:35:00|11489.7|11477.7|11482.4|11470.4|11490.7|11478.7|11482.4|11470.4|0
1734583200000|2024-12-19 04:40:00|11482.3|11470.3|11478.2|11466.2|11482.3|11470.3|11478.1|11466.1|0
1734583500000|2024-12-19 04:45:00|11476.1|11464.1|11476.1|11464.1|11478.2|11466.2|11476.1|11464.1|0
1734583800000|2024-12-19 04:50:00|11476.2|11464.2|11478.3|11466.3|11478.3|11466.3|11476.2|11464.2|0
1734584400000|2024-12-19 05:00:00|11480.4|11468.4|11476.2|11464.2|11482.5|11470.5|11476.2|11464.2|0
1734584700000|2024-12-19 05:05:00|11478.3|11466.3|11477.1|11465.1|11479.2|11467.2|11476.2|11464.2|0
1734585000000|2024-12-19 05:10:00|11477.2|11465.2|11483.4|11471.4|11483.4|11471.4|11477.2|11465.2|0
1734585300000|2024-12-19 05:15:00|11484.4|11472.4|11483.3|11471.3|11484.4|11472.4|11480.2|11468.2|0
1734585600000|2024-12-19 05:20:00|11483.4|11471.4|11479.1|11467.1|11483.4|11471.4|11478.1|11466.1|0
1734585900000|2024-12-19 05:25:00|11478.1|11466.1|11477.1|11465.1|11479.1|11467.1|11474.9|11462.9|0
1734586200000|2024-12-19 05:30:00|11475|11463|11472.9|11460.9|11476.1|11464.1|11472.9|11460.9|0
1734586500000|2024-12-19 05:35:00|11474.9|11462.9|11472.8|11460.8|11475|11463|11472.8|11460.8|0
1734586800000|2024-12-19 05:40:00|11472.9|11460.9|11472.9|11460.9|11475|11463|11472.8|11460.8|0
1734587100000|2024-12-19 05:45:00|11472.8|11460.8|11470.8|11458.8|11472.8|11460.8|11468.7|11456.7|0
1734587400000|2024-12-19 05:50:00|11470.7|11458.7|11468.6|11456.6|11470.7|11458.7|11466.4|11454.4|0
1734587700000|2024-12-19 05:55:00|11469.7|11457.7|11464.3|11452.3|11470.8|11458.8|11462.2|11450.2|0
1734588000000|2024-12-19 06:00:00|11464.2|11452.2|11468.7|11456.7|11468.7|11456.7|11464.2|11452.2|0
1734588300000|2024-12-19 06:05:00|11466.6|11454.6|11468.8|11456.8|11468.9|11456.9|11466.6|11454.6|0
1734588600000|2024-12-19 06:10:00|11468.9|11456.9|11468.7|11456.7|11473|11461|11466.6|11454.6|0
1734588900000|2024-12-19 06:15:00|11469.8|11457.8|11469.6|11457.6|11474.9|11462.9|11468.6|11456.6|0
1734589200000|2024-12-19 06:20:00|11469.7|11457.7|11468.6|11456.6|11470.7|11458.7|11467.5|11455.5|0
1734589500000|2024-12-19 06:25:00|11466.6|11454.6|11468.6|11456.6|11470.8|11458.8|11466.5|11454.5|0
1734589800000|2024-12-19 06:30:00|11468.7|11456.7|11468.4|11456.4|11470.8|11458.8|11466.4|11454.4|0
1734590100000|2024-12-19 06:35:00|11468.5|11456.5|11474.9|11462.9|11474.9|11462.9|11468.4|11456.4|0
1734590400000|2024-12-19 06:40:00|11475.9|11463.9|11477.1|11465.1|11477.1|11465.1|11472.7|11460.7|0
1734590700000|2024-12-19 06:45:00|11478.1|11466.1|11470.9|11458.9|11479.2|11467.2|11469.9|11457.9|0
1734591000000|2024-12-19 06:50:00|11469.9|11457.9|11470.9|11458.9|11471.9|11459.9|11464.6|11452.6|0
1734591300000|2024-12-19 06:55:00|11470.8|11458.8|11476.8|11464.8|11477.8|11465.8|11466.7|11454.7|0
1734591600000|2024-12-19 07:00:00|11475.8|11463.8|11469.9|11464.9|11476.9|11466.9|11460.9|11455.9|75
1734591900000|2024-12-19 07:05:00|11469.4|11464.4|11468.9|11463.9|11473.9|11468.9|11459.4|11454.4|8
1734592200000|2024-12-19 07:10:00|11467.4|11462.4|11467.4|11462.4|11467.4|11462.4|11463.9|11458.9|5
1734592500000|2024-12-19 07:15:00|11466.9|11461.9|11482.4|11477.4|11482.4|11477.4|11466.9|11461.9|24
1734592800000|2024-12-19 07:20:00|11481.9|11476.9|11489.4|11484.4|11492.4|11487.4|11480.4|11475.4|17
1734593100000|2024-12-19 07:25:00|11489.9|11484.9|11506.9|11501.9|11507.4|11502.4|11489.9|11484.9|10
1734593400000|2024-12-19 07:30:00|11506.4|11501.4|11492.9|11487.9|11506.4|11501.4|11487.4|11482.4|31
1734593700000|2024-12-19 07:35:00|11493.4|11488.4|11488.9|11483.9|11495.9|11490.9|11486.4|11481.4|8
1734594000000|2024-12-19 07:40:00|11489.4|11484.4|11494.9|11489.9|11494.9|11489.9|11487.4|11482.4|7
1734594300000|2024-12-19 07:45:00|11495.4|11490.4|11495.9|11490.9|11497.4|11492.4|11488.4|11483.4|33
1734594600000|2024-12-19 07:50:00|11496.4|11491.4|11490.4|11485.4|11496.4|11491.4|11480.9|11475.9|41
1734594900000|2024-12-19 07:55:00|11489.9|11484.9|11467.9|11462.9|11491.9|11486.9|11466.4|11461.4|95
1734595200000|2024-12-19 08:00:00|11464.9|11459.9|11439.4|11434.4|11465.9|11460.9|11416.9|11411.9|902
1734595500000|2024-12-19 08:05:00|11438.4|11433.4|11434.4|11429.4|11443.9|11438.9|11423.9|11418.9|466
1734595800000|2024-12-19 08:10:00|11433.9|11428.9|11410.4|11405.4|11433.9|11428.9|11405.9|11400.9|244
1734596100000|2024-12-19 08:15:00|11409.9|11404.9|11413.4|11408.4|11417.9|11412.9|11399.9|11394.9|204
1734596400000|2024-12-19 08:20:00|11413.9|11408.9|11443.4|11438.4|11445.9|11440.9|11413.4|11408.4|250
1734596700000|2024-12-19 08:25:00|11441.4|11436.4|11449.9|11444.9|11453.4|11448.4|11440.4|11435.4|169
1734597000000|2024-12-19 08:30:00|11449.4|11444.4|11438.4|11433.4|11455.4|11450.4|11436.9|11431.9|200
1734597300000|2024-12-19 08:35:00|11437.9|11432.9|11456.9|11451.9|11457.4|11452.4|11436.4|11431.4|196
1734597600000|2024-12-19 08:40:00|11456.4|11451.4|11460.4|11455.4|11465.9|11460.9|11453.9|11448.9|166
1734597900000|2024-12-19 08:45:00|11459.9|11454.9|11447.4|11442.4|11460.4|11455.4|11444.9|11439.9|230
1734598200000|2024-12-19 08:50:00|11446.9|11441.9|11456.4|11451.4|11460.4|11455.4|11441.9|11436.9|233
1734598500000|2024-12-19 08:55:00|11456.9|11451.9|11468.4|11463.4|11472.9|11467.9|11456.4|11451.4|151
1734598800000|2024-12-19 09:00:00|11467.9|11462.9|11446.4|11441.4|11467.9|11462.9|11443.4|11438.4|83
1734599100000|2024-12-19 09:05:00|11446.9|11441.9|11454.4|11449.4|11465.4|11460.4|11446.4|11441.4|105
1734599400000|2024-12-19 09:10:00|11453.9|11448.9|11450.4|11445.4|11455.9|11450.9|11449.4|11444.4|67
1734599700000|2024-12-19 09:15:00|11450.9|11445.9|11441.4|11436.4|11453.4|11448.4|11440.4|11435.4|75
1734600000000|2024-12-19 09:20:00|11440.9|11435.9|11431.4|11426.4|11442.4|11437.4|11429.4|11424.4|292
1734600300000|2024-12-19 09:25:00|11430.4|11425.4|11451.4|11446.4|11452.4|11447.4|11424.4|11419.4|202
1734600600000|2024-12-19 09:30:00|11450.9|11445.9|11443.9|11438.9|11455.9|11450.9|11440.9|11435.9|209
1734600900000|2024-12-19 09:35:00|11444.4|11439.4|11464.4|11459.4|11466.9|11461.9|11443.4|11438.4|103
1734601200000|2024-12-19 09:40:00|11463.9|11458.9|11461.4|11456.4|11464.4|11459.4|11453.4|11448.4|54
1734601500000|2024-12-19 09:45:00|11460.9|11455.9|11459.9|11454.9|11464.4|11459.4|11456.4|11451.4|130
1734601800000|2024-12-19 09:50:00|11459.4|11454.4|11449.9|11444.9|11459.9|11454.9|11448.4|11443.4|160
1734602100000|2024-12-19 09:55:00|11450.9|11445.9|11442.4|11437.4|11453.4|11448.4|11441.4|11436.4|163
1734602400000|2024-12-19 10:00:00|11441.9|11436.9|11428.4|11423.4|11442.9|11437.9|11426.9|11421.9|124
1734602700000|2024-12-19 10:05:00|11427.9|11422.9|11439.4|11434.4|11439.4|11434.4|11427.4|11422.4|98
1734603000000|2024-12-19 10:10:00|11438.9|11433.9|11429.4|11424.4|11443.4|11438.4|11428.9|11423.9|71
1734603300000|2024-12-19 10:15:00|11428.9|11423.9|11430.4|11425.4|11433.4|11428.4|11426.9|11421.9|125
1734603600000|2024-12-19 10:20:00|11430.9|11425.9|11420.4|11415.4|11431.9|11426.9|11416.9|11411.9|102
1734603900000|2024-12-19 10:25:00|11419.9|11414.9|11413.4|11408.4|11419.9|11414.9|11411.9|11406.9|76
1734604200000|2024-12-19 10:30:00|11413.9|11408.9|11409.4|11404.4|11419.9|11414.9|11408.4|11403.4|165
1734604500000|2024-12-19 10:35:00|11409.9|11404.9|11401.9|11396.9|11409.9|11404.9|11398.4|11393.4|89
1734604800000|2024-12-19 10:40:00|11402.4|11397.4|11409.4|11404.4|11413.4|11408.4|11401.4|11396.4|80
1734605100000|2024-12-19 10:45:00|11408.9|11403.9|11405.4|11400.4|11410.4|11405.4|11403.4|11398.4|80
1734605400000|2024-12-19 10:50:00|11404.9|11399.9|11402.4|11397.4|11406.4|11401.4|11395.9|11390.9|76
1734605700000|2024-12-19 10:55:00|11402.9|11397.9|11401.9|11396.9|11406.4|11401.4|11398.9|11393.9|98
1734606000000|2024-12-19 11:00:00|11401.4|11396.4|11411.9|11406.9|11414.4|11409.4|11401.4|11396.4|85
1734606300000|2024-12-19 11:05:00|11409.4|11404.4|11413.4|11408.4|11419.4|11414.4|11407.4|11402.4|79
1734606600000|2024-12-19 11:10:00|11413.9|11408.9|11413.4|11408.4|11418.9|11413.9|11412.4|11407.4|57
1734606900000|2024-12-19 11:15:00|11412.9|11407.9|11417.9|11412.9|11418.9|11413.9|11410.4|11405.4|57
1734607200000|2024-12-19 11:20:00|11416.9|11411.9|11409.4|11404.4|11417.4|11412.4|11406.4|11401.4|161
1734607500000|2024-12-19 11:25:00|11408.9|11403.9|11410.9|11405.9|11416.4|11411.4|11408.9|11403.9|48
1734607800000|2024-12-19 11:30:00|11410.4|11405.4|11413.4|11408.4|11415.4|11410.4|11405.4|11400.4|53
1734608100000|2024-12-19 11:35:00|11411.4|11406.4|11420.4|11415.4|11420.9|11415.9|11409.4|11404.4|90
1734608400000|2024-12-19 11:40:00|11420.9|11415.9|11423.4|11418.4|11425.9|11420.9|11416.4|11411.4|47
1734608700000|2024-12-19 11:45:00|11423.9|11418.9|11428.4|11423.4|11431.9|11426.9|11422.9|11417.9|80
1734609000000|2024-12-19 11:50:00|11427.9|11422.9|11429.9|11424.9|11435.9|11430.9|11425.4|11420.4|67
1734609300000|2024-12-19 11:55:00|11430.4|11425.4|11431.4|11426.4|11434.4|11429.4|11429.4|11424.4|49
1734609600000|2024-12-19 12:00:00|11430.9|11425.9|11436.4|11431.4|11446.9|11441.9|11430.9|11425.9|91
1734609900000|2024-12-19 12:05:00|11436.9|11431.9|11440.4|11435.4|11449.4|11444.4|11435.4|11430.4|87
1734610200000|2024-12-19 12:10:00|11439.9|11434.9|11441.4|11436.4|11444.4|11439.4|11436.4|11431.4|70
1734610500000|2024-12-19 12:15:00|11440.9|11435.9|11453.4|11448.4|11454.4|11449.4|11439.9|11434.9|120
1734610800000|2024-12-19 12:20:00|11452.9|11447.9|11445.4|11440.4|11454.4|11449.4|11444.4|11439.4|71
1734611100000|2024-12-19 12:25:00|11445.9|11440.9|11439.4|11434.4|11447.9|11442.9|11436.4|11431.4|58
1734611400000|2024-12-19 12:30:00|11438.9|11433.9|11431.4|11426.4|11440.4|11435.4|11430.4|11425.4|60
1734611700000|2024-12-19 12:35:00|11430.9|11425.9|11431.4|11426.4|11433.4|11428.4|11427.9|11422.9|58
1734612000000|2024-12-19 12:40:00|11431.9|11426.9|11427.9|11422.9|11433.4|11428.4|11426.9|11421.9|42
1734612300000|2024-12-19 12:45:00|11428.4|11423.4|11438.4|11433.4|11439.4|11434.4|11428.4|11423.4|49
1734612600000|2024-12-19 12:50:00|11438.9|11433.9|11437.4|11432.4|11440.9|11435.9|11431.4|11426.4|56
1734612900000|2024-12-19 12:55:00|11437.9|11432.9|11439.4|11434.4|11439.4|11434.4|11432.4|11427.4|60
1734613200000|2024-12-19 13:00:00|11438.9|11433.9|11439.9|11434.9|11446.4|11441.4|11435.4|11430.4|73
1734613500000|2024-12-19 13:05:00|11440.4|11435.4|11439.4|11434.4|11441.4|11436.4|11436.4|11431.4|51
1734613800000|2024-12-19 13:10:00|11439.9|11434.9|11442.9|11437.9|11442.9|11437.9|11438.4|11433.4|75
1734614100000|2024-12-19 13:15:00|11443.4|11438.4|11446.4|11441.4|11451.9|11446.9|11442.4|11437.4|67
1734614400000|2024-12-19 13:20:00|11445.9|11440.9|11448.4|11443.4|11449.9|11444.9|11442.4|11437.4|121
1734614700000|2024-12-19 13:25:00|11447.9|11442.9|11456.9|11451.9|11456.9|11451.9|11445.9|11440.9|55
1734615000000|2024-12-19 13:30:00|11456.4|11451.4|11457.9|11452.9|11462.9|11457.9|11453.9|11448.9|94
1734615300000|2024-12-19 13:35:00|11458.4|11453.4|11455.4|11450.4|11460.4|11455.4|11452.9|11447.9|93
1734615600000|2024-12-19 13:40:00|11454.9|11449.9|11457.4|11452.4|11463.4|11458.4|11453.9|11448.9|65
1734615900000|2024-12-19 13:45:00|11457.9|11452.9|11470.4|11465.4|11471.9|11466.9|11457.4|11452.4|72
1734616200000|2024-12-19 13:50:00|11469.9|11464.9|11460.4|11455.4|11469.9|11464.9|11456.9|11451.9|54
1734616500000|2024-12-19 13:55:00|11459.9|11454.9|11462.4|11457.4|11462.4|11457.4|11456.9|11451.9|76
1734616800000|2024-12-19 14:00:00|11463.4|11458.4|11465.4|11460.4|11466.9|11461.9|11458.4|11453.4|80
1734617100000|2024-12-19 14:05:00|11465.9|11460.9|11472.4|11467.4|11473.9|11468.9|11464.9|11459.9|82
1734617400000|2024-12-19 14:10:00|11472.9|11467.9|11465.9|11460.9|11474.4|11469.4|11464.4|11459.4|65
1734617700000|2024-12-19 14:15:00|11466.4|11461.4|11453.4|11448.4|11466.4|11461.4|11452.9|11447.9|102
1734618000000|2024-12-19 14:20:00|11453.9|11448.9|11444.4|11439.4|11453.9|11448.9|11440.9|11435.9|53
1734618300000|2024-12-19 14:25:00|11444.9|11439.9|11441.9|11436.9|11446.9|11441.9|11441.9|11436.9|67
1734618600000|2024-12-19 14:30:00|11441.4|11436.4|11444.4|11439.4|11451.4|11446.4|11440.9|11435.9|79
1734618900000|2024-12-19 14:35:00|11444.9|11439.9|11430.4|11425.4|11444.9|11439.9|11428.9|11423.9|115
1734619200000|2024-12-19 14:40:00|11429.9|11424.9|11427.9|11422.9|11437.9|11432.9|11424.9|11419.9|72
1734619500000|2024-12-19 14:45:00|11427.4|11422.4|11427.4|11422.4|11433.4|11428.4|11423.4|11418.4|101
1734619800000|2024-12-19 14:50:00|11427.9|11422.9|11428.9|11423.9|11430.4|11425.4|11423.4|11418.4|120
1734620100000|2024-12-19 14:55:00|11429.4|11424.4|11431.4|11426.4|11433.4|11428.4|11428.9|11423.9|70
1734620400000|2024-12-19 15:00:00|11431.9|11426.9|11417.9|11412.9|11433.9|11428.9|11417.9|11412.9|110
1734620700000|2024-12-19 15:05:00|11417.4|11412.4|11412.9|11407.9|11417.4|11412.4|11409.4|11404.4|105
1734621000000|2024-12-19 15:10:00|11412.4|11407.4|11410.9|11405.9|11414.4|11409.4|11407.4|11402.4|283
1734621300000|2024-12-19 15:15:00|11411.4|11406.4|11408.4|11403.4|11412.4|11407.4|11404.4|11399.4|120
1734621600000|2024-12-19 15:20:00|11407.9|11402.9|11406.4|11401.4|11415.4|11410.4|11404.4|11399.4|155
1734621900000|2024-12-19 15:25:00|11405.9|11400.9|11401.4|11396.4|11415.9|11410.9|11398.4|11393.4|110
1734622200000|2024-12-19 15:30:00|11401.9|11396.9|11410.4|11405.4|11412.4|11407.4|11401.9|11396.9|80
1734622500000|2024-12-19 15:35:00|11410.9|11405.9|11422.9|11417.9|11426.9|11421.9|11410.4|11405.4|60
1734622800000|2024-12-19 15:40:00|11422.4|11417.4|11443.4|11438.4|11444.4|11439.4|11421.9|11416.9|68
1734623100000|2024-12-19 15:45:00|11442.9|11437.9|11439.9|11434.9|11442.9|11437.9|11431.9|11426.9|98
1734623400000|2024-12-19 15:50:00|11439.4|11434.4|11436.4|11431.4|11443.4|11438.4|11435.4|11430.4|62
1734623700000|2024-12-19 15:55:00|11435.9|11430.9|11433.4|11428.4|11438.4|11433.4|11427.4|11422.4|65
1734624000000|2024-12-19 16:00:00|11433.9|11428.9|11427.9|11422.9|11435.9|11430.9|11425.9|11420.9|64
1734624300000|2024-12-19 16:05:00|11428.4|11423.4|11429.9|11424.9|11434.4|11429.4|11425.9|11420.9|57
1734624600000|2024-12-19 16:10:00|11430.4|11425.4|11424.4|11419.4|11431.9|11426.9|11421.9|11416.9|60
1734624900000|2024-12-19 16:15:00|11423.4|11418.4|11434.4|11429.4|11436.9|11431.9|11422.4|11417.4|157
1734625200000|2024-12-19 16:20:00|11434.9|11429.9|11441.9|11436.9|11444.4|11439.4|11432.4|11427.4|82
1734625500000|2024-12-19 16:25:00|11442.4|11437.4|11436.4|11431.4|11449.4|11444.4|11436.4|11431.4|220
1734625800000|2024-12-19 16:30:00|11437.4|11430.4|11434.4|11426.4|11441.4|11433.4|11426.4|11418.4|240
1734626100000|2024-12-19 16:35:00|11436.4|11427.4|11445.4|11438.4|11448.4|11441.4|11435.4|11427.4|138
1734626400000|2024-12-19 16:40:00|11444.4|11437.4|11445.4|11436.4|11445.4|11439.4|11439.4|11433.4|68
1734626700000|2024-12-19 16:45:00|11444.4|11437.4|11444.4|11436.4|11446.4|11439.4|11443.4|11435.4|31
1734627000000|2024-12-19 16:50:00|11443.4|11435.4|11437.4|11428.4|11444.4|11438.4|11435.4|11427.4|38
1734627300000|2024-12-19 16:55:00|11440.4|11429.4|11439.4|11431.4|11442.4|11434.4|11436.4|11428.4|37
1734627600000|2024-12-19 17:00:00|11438.4|11430.4|11434.4|11427.4|11438.4|11430.4|11432.4|11425.4|12
1734627900000|2024-12-19 17:05:00|11433.4|11425.4|11430.4|11421.4|11434.4|11427.4|11429.4|11421.4|17
1734628200000|2024-12-19 17:10:00|11429.4|11418.4|11429.4|11420.4|11429.4|11420.4|11427.4|11418.4|2
1734628500000|2024-12-19 17:15:00|11428.4|11421.4|11429.4|11420.4|11430.4|11421.4|11425.4|11418.4|44
1734628800000|2024-12-19 17:20:00|11428.4|11419.4|11419.4|11410.4|11428.4|11420.4|11418.4|11410.4|20
1734629100000|2024-12-19 17:25:00|11417.4|11409.4|11415.4|11408.4|11420.4|11411.4|11415.4|11406.4|3
1734629400000|2024-12-19 17:30:00|11416.4|11409.4|11415.4|11407.4|11417.4|11410.4|11413.4|11406.4|19
1734629700000|2024-12-19 17:35:00|11413.4|11408.4|11417.4|11409.4|11417.4|11409.4|11413.4|11406.4|12
1734630000000|2024-12-19 17:40:00|11418.4|11410.4|11416.4|11407.4|11418.4|11411.4|11415.4|11407.4|41
1734630300000|2024-12-19 17:45:00|11417.4|11408.4|11417.4|11408.4|11417.4|11409.4|11416.4|11408.4|3
1734630600000|2024-12-19 17:50:00|11416.4|11407.4|11417.4|11408.4|11418.4|11409.4|11414.4|11406.4|11
1734630900000|2024-12-19 17:55:00|11418.4|11409.4|11426.4|11417.4|11426.4|11417.4|11418.4|11409.4|17
1734631200000|2024-12-19 18:00:00|11425.4|11416.4|11414.4|11406.4|11425.4|11416.4|11412.4|11404.4|9
1734631500000|2024-12-19 18:05:00|11415.4|11407.4|11426.4|11416.4|11426.4|11416.4|11414.4|11407.4|1
1734631800000|2024-12-19 18:10:00|11425.4|11415.4|11434.4|11425.4|11434.4|11427.4|11424.4|11415.4|4
1734632100000|2024-12-19 18:15:00|11435.4|11424.4|11433.4|11424.4|11438.4|11428.4|11433.4|11424.4|1
1734632400000|2024-12-19 18:20:00|11432.4|11422.4|11433.4|11423.4|11433.4|11424.4|11427.4|11418.4|11
1734632700000|2024-12-19 18:25:00|11436.4|11426.4|11440.4|11430.4|11441.4|11430.4|11435.4|11425.4|4
1734633000000|2024-12-19 18:30:00|11439.4|11429.4|11440.4|11430.4|11440.4|11430.4|11437.4|11429.4|2
1734633300000|2024-12-19 18:35:00|11441.4|11431.4|11443.4|11433.4|11444.4|11433.4|11441.4|11431.4|0
1734633600000|2024-12-19 18:40:00|11442.4|11434.4|11444.4|11435.4|11444.4|11435.4|11440.4|11434.4|1
1734633900000|2024-12-19 18:45:00|11443.4|11434.4|11442.4|11433.4|11443.4|11434.4|11442.4|11433.4|0
1734634200000|2024-12-19 18:50:00|11439.4|11437.4|11440.4|11430.4|11445.4|11437.4|11437.9|11425.9|17
1734634500000|2024-12-19 18:55:00|11437.4|11433.4|11447.1|11435.1|11447.1|11436.9|11437.4|11427.4|21
1734634800000|2024-12-19 19:00:00|11447|11435|11442.6|11430.6|11449.1|11437.1|11440.4|11428.4|0
1734635100000|2024-12-19 19:05:00|11440.5|11428.5|11436.1|11424.1|11442.6|11430.6|11434.1|11422.1|0
1734635400000|2024-12-19 19:10:00|11436.2|11424.2|11432|11420|11436.2|11424.2|11429.8|11417.8|0
1734635700000|2024-12-19 19:15:00|11431.9|11419.9|11435.9|11423.9|11435.9|11423.9|11429.7|11417.7|0
1734636000000|2024-12-19 19:20:00|11435.8|11423.8|11444.2|11432.2|11444.2|11432.2|11431.5|11419.5|0
1734636300000|2024-12-19 19:25:00|11444.1|11432.1|11437.8|11425.8|11444.2|11432.2|11433.7|11421.7|0
1734636600000|2024-12-19 19:30:00|11438|11426|11431.7|11419.7|11438.1|11426.1|11431.7|11419.7|0
1734636900000|2024-12-19 19:35:00|11431.8|11419.8|11431.8|11419.8|11434|11422|11429.6|11417.6|0
1734637200000|2024-12-19 19:40:00|11431.7|11419.7|11429.7|11417.7|11431.8|11419.8|11429.5|11417.5|0
1734637500000|2024-12-19 19:45:00|11429.6|11417.6|11427.6|11415.6|11429.8|11417.8|11427.5|11415.5|0
1734637800000|2024-12-19 19:50:00|11428.6|11416.6|11428.1|11416.1|11432.4|11420.4|11427.6|11415.6|0
1734638100000|2024-12-19 19:55:00|11428|11416|11427.7|11415.7|11430.2|11418.2|11425.9|11413.9|0
1734638400000|2024-12-19 20:00:00|11427.8|11415.8|11431.8|11419.8|11431.9|11419.9|11423.5|11411.5|0
1734638700000|2024-12-19 20:05:00|11431.9|11419.9|11427.2|11415.2|11431.9|11419.9|11427.1|11415.1|0
1734639000000|2024-12-19 20:10:00|11427.1|11415.1|11427.2|11415.2|11427.3|11415.3|11420.7|11408.7|0
1734639300000|2024-12-19 20:15:00|11427.3|11415.3|11431.6|11419.6|11431.6|11419.6|11427.2|11415.2|0
1734639600000|2024-12-19 20:20:00|11431.5|11419.5|11432.5|11420.5|11432.5|11420.5|11429.4|11417.4|0
1734639900000|2024-12-19 20:25:00|11432.4|11420.4|11430.1|11418.1|11432.4|11420.4|11428|11416|0
1734640200000|2024-12-19 20:30:00|11430.2|11418.2|11419.3|11407.3|11432.3|11420.3|11419.3|11407.3|0
1734640500000|2024-12-19 20:35:00|11419.4|11407.4|11431.4|11419.4|11431.5|11419.5|11412|11400|0
1734640800000|2024-12-19 20:40:00|11431.3|11419.3|11429.3|11417.3|11433.8|11421.8|11427.2|11415.2|0
1734641100000|2024-12-19 20:45:00|11427.2|11415.2|11423.9|11411.9|11431.4|11419.4|11422.8|11410.8|0
1734641400000|2024-12-19 20:50:00|11422.8|11410.8|11409.9|11397.9|11422.8|11410.8|11409.8|11397.8|0
1734641700000|2024-12-19 20:55:00|11410.1|11398.1|11412.8|11400.8|11420.6|11408.6|11410.1|11398.1|0
1734642000000|2024-12-19 21:00:00|11417.1|11405.1|11425|11413|11425.9|11413.9|11412.5|11400.5|0
1734642300000|2024-12-19 21:05:00|11424.4|11412.4|11424|11412|11424.4|11412.4|11416.7|11404.7|0
1734642600000|2024-12-19 21:10:00|11423.6|11411.6|11412.9|11400.9|11424.4|11412.4|11412.1|11400.1|0
1734642900000|2024-12-19 21:15:00|11413.7|11401.7|11416.7|11404.7|11424.4|11412.4|11411.6|11399.6|0
1734643200000|2024-12-19 21:20:00|11416.9|11404.9|11421.5|11409.5|11425.9|11413.9|11416.9|11404.9|0
1734643500000|2024-12-19 21:25:00|11421.9|11409.9|11421.9|11409.9|11424|11412|11419.8|11407.8|0
1734643800000|2024-12-19 21:30:00|11421.7|11409.7|11426.7|11414.7|11427.6|11415.6|11420.7|11408.7|0
1734644100000|2024-12-19 21:35:00|11426.5|11414.5|11430.1|11418.1|11431.6|11419.6|11426.5|11414.5|0
1734644400000|2024-12-19 21:40:00|11430.5|11418.5|11429.3|11417.3|11431.6|11419.6|11426.7|11414.7|0
1734644700000|2024-12-19 21:45:00|11429.5|11417.5|11432|11420|11432|11420|11429|11417|0
1734645000000|2024-12-19 21:50:00|11431.6|11419.6|11428.8|11416.8|11432.4|11420.4|11428.4|11416.4|0
1734645300000|2024-12-19 21:55:00|11428.4|11416.4|11427.2|11415.2|11430.5|11418.5|11426.9|11414.9|0
1734645600000|2024-12-19 22:00:00|11428.2|11416.2|11428.8|11416.8|11428.8|11416.8|11427.8|11415.8|0
1734645900000|2024-12-19 22:05:00|11428.4|11416.4|11428.8|11416.8|11428.8|11416.8|11427.8|11415.8|0
1734646200000|2024-12-19 22:10:00|11429|11417|11429.7|11417.7|11430.1|11418.1|11429|11417|0
1734646500000|2024-12-19 22:15:00|11429.9|11417.9|11429.9|11417.9|11430.4|11418.4|11429.9|11417.9|0
1734646800000|2024-12-19 22:20:00|11430.1|11418.1|11430.1|11418.1|11430.1|11418.1|11429.9|11417.9|0
1734647100000|2024-12-19 22:25:00|11429.9|11417.9|11429.3|11417.3|11429.9|11417.9|11429.3|11417.3|0
1734647400000|2024-12-19 22:30:00|11429.1|11417.1|11428.7|11416.7|11430.1|11418.1|11428.5|11416.5|0
1734647700000|2024-12-19 22:35:00|11428|11416|11427.8|11415.8|11428.3|11416.3|11427.2|11415.2|0
1734648000000|2024-12-19 22:40:00|11427.6|11415.6|11428.7|11416.7|11429.1|11417.1|11427.6|11415.6|0
1734648300000|2024-12-19 22:45:00|11428.5|11416.5|11427.4|11415.4|11428.5|11416.5|11427.4|11415.4|0
1734648600000|2024-12-19 22:50:00|11428.1|11416.1|11427.8|11415.8|11428.3|11416.3|11426.8|11414.8|0
1734648900000|2024-12-19 22:55:00|11427.9|11415.9|11430.1|11418.1|11430.6|11418.6|11427.9|11415.9|0
1734649200000|2024-12-19 23:00:00|11430.2|11418.2|11427.4|11415.4|11433.5|11421.5|11426|11414|0
1734649500000|2024-12-19 23:05:00|11426.6|11414.6|11423.4|11411.4|11428.9|11416.9|11422.8|11410.8|0
1734649800000|2024-12-19 23:10:00|11423.7|11411.7|11425.1|11413.1|11426.4|11414.4|11423.2|11411.2|0
1734650100000|2024-12-19 23:15:00|11425.3|11413.3|11428.5|11416.5|11428.5|11416.5|11424.9|11412.9|0
1734650400000|2024-12-19 23:20:00|11428|11416|11427.2|11415.2|11430.6|11418.6|11426|11414|0
1734650700000|2024-12-19 23:25:00|11428|11416|11428.5|11416.5|11429.3|11417.3|11427.6|11415.6|0
1734651000000|2024-12-19 23:30:00|11428.9|11416.9|11428.7|11416.7|11429.7|11417.7|11424.1|11412.1|0
1734651300000|2024-12-19 23:35:00|11428.5|11416.5|11420.3|11408.3|11428.9|11416.9|11418.4|11406.4|0
1734651600000|2024-12-19 23:40:00|11419.9|11407.9|11420.3|11408.3|11420.7|11408.7|11415.1|11403.1|0
1734651900000|2024-12-19 23:45:00|11420.7|11408.7|11417.8|11405.8|11422.8|11410.8|11417.6|11405.6|0
1734652200000|2024-12-19 23:50:00|11417.6|11405.6|11417.6|11405.6|11420.3|11408.3|11417.2|11405.2|0
1734652500000|2024-12-19 23:55:00|11418|11406|11417.2|11405.2|11418|11406|11414.2|11402.2|0
1734652800000|2024-12-20 00:00:00|11417.6|11405.6|11417.2|11405.2|11422.8|11410.8|11417.2|11405.2|0
1734653100000|2024-12-20 00:05:00|11417.1|11405.1|11406|11394|11417.2|11405.2|11405.6|11393.6|0
1734653400000|2024-12-20 00:10:00|11406.1|11394.1|11401.3|11389.3|11413.2|11401.2|11398|11386|0
1734653700000|2024-12-20 00:15:00|11400.9|11388.9|11390.7|11378.7|11403|11391|11386.5|11374.5|0
1734654000000|2024-12-20 00:20:00|11390.8|11378.8|11392.7|11380.7|11393.9|11381.9|11389.7|11377.7|0
1734654300000|2024-12-20 00:25:00|11391.7|11379.7|11390.7|11378.7|11393.7|11381.7|11389.6|11377.6|0
1734654600000|2024-12-20 00:30:00|11389.7|11377.7|11394.9|11382.9|11394.9|11382.9|11389.7|11377.7|0
1734654900000|2024-12-20 00:35:00|11393.9|11381.9|11382.6|11370.6|11395.9|11383.9|11375.5|11363.5|0
1734655200000|2024-12-20 00:40:00|11383.6|11371.6|11383.3|11371.3|11389.7|11377.7|11380.4|11368.4|0
1734655500000|2024-12-20 00:45:00|11383.4|11371.4|11390.5|11378.5|11391.5|11379.5|11381.3|11369.3|0
1734655800000|2024-12-20 00:50:00|11389.5|11377.5|11384.2|11372.2|11391.5|11379.5|11383.1|11371.1|0
1734656100000|2024-12-20 00:55:00|11385.2|11373.2|11384.2|11372.2|11390.3|11378.3|11381.1|11369.1|0
1734656400000|2024-12-20 01:00:00|11383.1|11371.1|11391.4|11379.4|11393.4|11381.4|11379.1|11367.1|0
1734656700000|2024-12-20 01:05:00|11390.4|11378.4|11380.1|11368.1|11391.4|11379.4|11380.1|11368.1|0
1734657000000|2024-12-20 01:10:00|11381.1|11369.1|11377.1|11365.1|11383.4|11371.4|11374.9|11362.9|0
1734657300000|2024-12-20 01:15:00|11377|11365|11377.1|11365.1|11381.3|11369.3|11375|11363|0
1734657600000|2024-12-20 01:20:00|11376.1|11364.1|11376.1|11364.1|11377.1|11365.1|11371.9|11359.9|0
1734657900000|2024-12-20 01:25:00|11377.1|11365.1|11380.2|11368.2|11381.3|11369.3|11375|11363|0
1734658200000|2024-12-20 01:30:00|11381.3|11369.3|11389.4|11377.4|11393.6|11381.6|11380.2|11368.2|0
1734658500000|2024-12-20 01:35:00|11387.4|11375.4|11388.3|11376.3|11391.5|11379.5|11385.3|11373.3|0
1734658800000|2024-12-20 01:40:00|11387.3|11375.3|11375|11363|11387.3|11375.3|11375|11363|0
1734659100000|2024-12-20 01:45:00|11375.1|11363.1|11368.9|11356.9|11375.1|11363.1|11368.9|11356.9|0
1734659400000|2024-12-20 01:50:00|11370.9|11358.9|11369|11357|11376.2|11364.2|11369|11357|0
1734659700000|2024-12-20 01:55:00|11369.1|11357.1|11353.6|11341.6|11371.1|11359.1|11352.5|11340.5|0
1734660000000|2024-12-20 02:00:00|11354.6|11342.6|11350.4|11338.4|11354.6|11342.6|11347.1|11335.1|0
1734660300000|2024-12-20 02:05:00|11350.3|11338.3|11346.1|11334.1|11352.4|11340.4|11345.1|11333.1|0
1734660600000|2024-12-20 02:10:00|11346.2|11334.2|11348.3|11336.3|11354.5|11342.5|11346.2|11334.2|0
1734660900000|2024-12-20 02:15:00|11349.4|11337.4|11351.5|11339.5|11352.6|11340.6|11345.2|11333.2|0
1734661200000|2024-12-20 02:20:00|11350.5|11338.5|11357.7|11345.7|11357.7|11345.7|11350.4|11338.4|0
1734661500000|2024-12-20 02:25:00|11357.8|11345.8|11364.2|11352.2|11365.2|11353.2|11357.7|11345.7|0
1734661800000|2024-12-20 02:30:00|11365.2|11353.2|11356.9|11344.9|11365.2|11353.2|11355.9|11343.9|0
1734662100000|2024-12-20 02:35:00|11358|11346|11363.3|11351.3|11364.3|11352.3|11354.9|11342.9|0
1734662400000|2024-12-20 02:40:00|11364.3|11352.3|11360.3|11348.3|11364.3|11352.3|11358.1|11346.1|0
1734662700000|2024-12-20 02:45:00|11361.3|11349.3|11364.4|11352.4|11367.4|11355.4|11361.3|11349.3|0
1734663000000|2024-12-20 02:50:00|11365.5|11353.5|11366.5|11354.5|11368.6|11356.6|11362.4|11350.4|0
1734663300000|2024-12-20 02:55:00|11365.5|11353.5|11364.5|11352.5|11365.5|11353.5|11361.4|11349.4|0
1734663600000|2024-12-20 03:00:00|11366.6|11354.6|11356.4|11344.4|11366.6|11354.6|11356.4|11344.4|0
1734663900000|2024-12-20 03:05:00|11358.4|11346.4|11357.4|11345.4|11360.5|11348.5|11356.4|11344.4|0
1734664200000|2024-12-20 03:10:00|11356.4|11344.4|11354.3|11342.3|11360.5|11348.5|11354.3|11342.3|0
1734664500000|2024-12-20 03:15:00|11347.4|11335.4|11347.4|11335.4|11351.5|11339.5|11347.3|11335.3|0
1734664800000|2024-12-20 03:20:00|11347.3|11335.3|11351.6|11339.6|11353.6|11341.6|11347.3|11335.3|0
1734665100000|2024-12-20 03:25:00|11351.5|11339.5|11347.3|11335.3|11352.5|11340.5|11347.3|11335.3|0
1734665400000|2024-12-20 03:30:00|11356.3|11344.3|11348|11336|11356.3|11344.3|11348|11336|0
1734665700000|2024-12-20 03:35:00|11348.1|11336.1|11349|11337|11352.2|11340.2|11348|11336|0
1734666000000|2024-12-20 03:40:00|11349.1|11337.1|11338.9|11326.9|11350.1|11338.1|11335.6|11323.6|0
1734666300000|2024-12-20 03:45:00|11338.8|11326.8|11337.8|11325.8|11338.8|11326.8|11334.7|11322.7|0
1734666600000|2024-12-20 03:50:00|11338.8|11326.8|11333.3|11321.3|11343|11331|11332.3|11320.3|0
1734666900000|2024-12-20 03:55:00|11333.4|11321.4|11335.4|11323.4|11337.4|11325.4|11331.3|11319.3|0
1734667200000|2024-12-20 04:00:00|11337.4|11325.4|11349.7|11337.7|11349.9|11337.9|11337.4|11325.4|0
1734667500000|2024-12-20 04:05:00|11349.6|11337.6|11352.1|11340.1|11354.2|11342.2|11347.6|11335.6|0
1734667800000|2024-12-20 04:10:00|11353.2|11341.2|11346.9|11334.9|11354.2|11342.2|11345.6|11333.6|0
1734668100000|2024-12-20 04:15:00|11347|11335|11338.1|11326.1|11348|11336|11337|11325|0
1734668400000|2024-12-20 04:20:00|11337.1|11325.1|11343.3|11331.3|11344.4|11332.4|11335|11323|0
1734668700000|2024-12-20 04:25:00|11344.3|11332.3|11341.3|11329.3|11345.4|11333.4|11339.2|11327.2|0
1734669000000|2024-12-20 04:30:00|11342.5|11330.5|11345.8|11333.8|11349.9|11337.9|11342.5|11330.5|0
1734669300000|2024-12-20 04:35:00|11345.9|11333.9|11347.9|11335.9|11350|11338|11345.8|11333.8|0
1734669600000|2024-12-20 04:40:00|11348|11336|11346.9|11334.9|11348|11336|11345.9|11333.9|0
1734669900000|2024-12-20 04:45:00|11345.9|11333.9|11358.2|11346.2|11358.2|11346.2|11345.9|11333.9|0
1734670200000|2024-12-20 04:50:00|11360.2|11348.2|11362.2|11350.2|11362.3|11350.3|11360.2|11348.2|0
1734670500000|2024-12-20 04:55:00|11362.3|11350.3|11366.5|11354.5|11366.5|11354.5|11360.3|11348.3|0
1734670800000|2024-12-20 05:00:00|11365.5|11353.5|11366.5|11354.5|11366.5|11354.5|11364.4|11352.4|0
1734671100000|2024-12-20 05:05:00|11365.4|11353.4|11368.6|11356.6|11368.6|11356.6|11364.4|11352.4|0
1734671400000|2024-12-20 05:10:00|11366.5|11354.5|11369.6|11357.6|11371.7|11359.7|11366.5|11354.5|0
1734671700000|2024-12-20 05:15:00|11368.6|11356.6|11364.5|11352.5|11369.6|11357.6|11360.3|11348.3|0
1734672000000|2024-12-20 05:20:00|11366.5|11354.5|11371.2|11359.2|11374.8|11362.8|11366.5|11354.5|0
1734672300000|2024-12-20 05:25:00|11370.2|11358.2|11364.1|11352.1|11371.2|11359.2|11364.1|11352.1|0
1734672600000|2024-12-20 05:30:00|11362.1|11350.1|11360|11348|11364.2|11352.2|11360|11348|0
1734672900000|2024-12-20 05:35:00|11361|11349|11362|11350|11362.1|11350.1|11360|11348|0
1734673200000|2024-12-20 05:40:00|11364|11352|11373.8|11361.8|11375.8|11363.8|11364|11352|0
1734673500000|2024-12-20 05:45:00|11373.7|11361.7|11368.6|11356.6|11373.7|11361.7|11368.6|11356.6|0
1734673800000|2024-12-20 05:50:00|11368.7|11356.7|11369.5|11357.5|11371.8|11359.8|11367.6|11355.6|0
1734674100000|2024-12-20 05:55:00|11370.5|11358.5|11372.7|11360.7|11373.7|11361.7|11369.5|11357.5|0
1734674400000|2024-12-20 06:00:00|11371.6|11359.6|11373.6|11361.6|11377.7|11365.7|11371.6|11359.6|0
1734674700000|2024-12-20 06:05:00|11371.6|11359.6|11359.7|11347.7|11373.7|11361.7|11355.2|11343.2|0
1734675000000|2024-12-20 06:10:00|11357.6|11345.6|11365.9|11353.9|11365.9|11353.9|11351.5|11339.5|0
1734675300000|2024-12-20 06:15:00|11366|11354|11374.2|11362.2|11374.2|11362.2|11366|11354|0
1734675600000|2024-12-20 06:20:00|11375.2|11363.2|11374.2|11362.2|11375.2|11363.2|11366|11354|0
1734675900000|2024-12-20 06:25:00|11372.2|11360.2|11374.2|11362.2|11378.3|11366.3|11372.2|11360.2|0
1734676200000|2024-12-20 06:30:00|11372.2|11360.2|11373.2|11361.2|11376.3|11364.3|11372.2|11360.2|0
1734676500000|2024-12-20 06:35:00|11374.2|11362.2|11373.3|11361.3|11376.3|11364.3|11370.2|11358.2|0
1734676800000|2024-12-20 06:40:00|11372.3|11360.3|11369.3|11357.3|11374.3|11362.3|11364.2|11352.2|0
1734677100000|2024-12-20 06:45:00|11370.3|11358.3|11372.3|11360.3|11374.4|11362.4|11370.3|11358.3|0
1734677400000|2024-12-20 06:50:00|11372.4|11360.4|11376.5|11364.5|11378.5|11366.5|11372.3|11360.3|0
1734677700000|2024-12-20 06:55:00|11378.5|11366.5|11377.7|11365.7|11382.7|11370.7|11376.5|11364.5|0
1734678000000|2024-12-20 07:00:00|11376.6|11364.6|11395.3|11390.3|11402.3|11397.3|11372.6|11360.6|25
1734678300000|2024-12-20 07:05:00|11397.3|11392.3|11394.8|11389.8|11399.3|11394.3|11393.8|11388.8|11
1734678600000|2024-12-20 07:10:00|11395.8|11390.8|11395.3|11390.3|11398.3|11393.3|11390.3|11385.3|13
1734678900000|2024-12-20 07:15:00|11395.8|11390.8|11389.3|11384.3|11396.8|11391.8|11388.8|11383.8|2
1734679200000|2024-12-20 07:20:00|11390.3|11385.3|11384.8|11379.8|11395.8|11390.8|11384.3|11379.3|4
1734679500000|2024-12-20 07:25:00|11385.3|11380.3|11385.3|11380.3|11386.8|11381.8|11384.8|11379.8|5
1734679800000|2024-12-20 07:30:00|11385.8|11380.8|11378.8|11373.8|11386.8|11381.8|11375.3|11370.3|4
1734680100000|2024-12-20 07:35:00|11379.3|11374.3|11378.3|11373.3|11381.3|11376.3|11378.3|11373.3|2
1734680400000|2024-12-20 07:40:00|11376.8|11371.8|11373.8|11368.8|11376.8|11371.8|11371.8|11366.8|5
1734680700000|2024-12-20 07:45:00|11374.3|11369.3|11370.3|11365.3|11375.3|11370.3|11368.3|11363.3|6
1734681000000|2024-12-20 07:50:00|11368.3|11363.3|11370.8|11365.8|11372.3|11367.3|11366.3|11361.3|24
1734681300000|2024-12-20 07:55:00|11370.3|11365.3|11372.3|11367.3|11372.8|11367.8|11368.8|11363.8|28
1734681600000|2024-12-20 08:00:00|11372.8|11367.8|11342.8|11337.8|11373.8|11368.8|11340.8|11335.8|523
1734681900000|2024-12-20 08:05:00|11345.8|11340.8|11337.8|11332.8|11351.8|11346.8|11320.8|11315.8|316
1734682200000|2024-12-20 08:10:00|11337.3|11332.3|11328.8|11323.8|11340.3|11335.3|11324.3|11319.3|363
1734682500000|2024-12-20 08:15:00|11328.3|11323.3|11335.8|11330.8|11343.3|11338.3|11320.3|11315.3|226
1734682800000|2024-12-20 08:20:00|11336.3|11331.3|11342.3|11337.3|11358.3|11353.3|11336.3|11331.3|232
1734683100000|2024-12-20 08:25:00|11343.3|11338.3|11355.3|11350.3|11358.3|11353.3|11338.8|11333.8|163
1734683400000|2024-12-20 08:30:00|11354.3|11349.3|11338.3|11333.3|11358.3|11353.3|11337.3|11332.3|214
1734683700000|2024-12-20 08:35:00|11338.8|11333.8|11334.8|11329.8|11341.8|11336.8|11332.3|11327.3|204
1734684000000|2024-12-20 08:40:00|11335.3|11330.3|11334.3|11329.3|11347.3|11342.3|11332.8|11327.8|90
1734684300000|2024-12-20 08:45:00|11334.8|11329.8|11338.8|11333.8|11342.3|11337.3|11330.8|11325.8|168
1734684600000|2024-12-20 08:50:00|11339.3|11334.3|11348.3|11343.3|11352.3|11347.3|11333.8|11328.8|132
1734684900000|2024-12-20 08:55:00|11347.8|11342.8|11337.3|11332.3|11354.8|11349.8|11335.3|11330.3|86
1734685200000|2024-12-20 09:00:00|11338.8|11333.8|11318.3|11313.3|11342.8|11337.8|11317.3|11312.3|150
1734685500000|2024-12-20 09:05:00|11317.8|11312.8|11314.3|11309.3|11322.3|11317.3|11306.3|11301.3|113
1734685800000|2024-12-20 09:10:00|11314.8|11309.8|11323.3|11318.3|11332.8|11327.8|11314.3|11309.3|122
1734686100000|2024-12-20 09:15:00|11322.8|11317.8|11325.3|11320.3|11328.8|11323.8|11311.3|11306.3|79
1734686400000|2024-12-20 09:20:00|11324.8|11319.8|11313.3|11308.3|11324.8|11319.8|11309.3|11304.3|146
1734686700000|2024-12-20 09:25:00|11312.8|11307.8|11312.8|11307.8|11315.3|11310.3|11307.8|11302.8|118
1734687000000|2024-12-20 09:30:00|11312.3|11307.3|11325.3|11320.3|11330.3|11325.3|11312.3|11307.3|99
1734687300000|2024-12-20 09:35:00|11325.8|11320.8|11319.3|11314.3|11328.8|11323.8|11312.3|11307.3|96
1734687600000|2024-12-20 09:40:00|11319.8|11314.8|11308.3|11303.3|11321.3|11316.3|11308.3|11303.3|120
1734687900000|2024-12-20 09:45:00|11308.8|11303.8|11306.3|11301.3|11312.8|11307.8|11305.8|11300.8|72
1734688200000|2024-12-20 09:50:00|11306.8|11301.8|11303.3|11298.3|11308.3|11303.3|11295.8|11290.8|85
1734688500000|2024-12-20 09:55:00|11303.8|11298.8|11328.8|11323.8|11329.8|11324.8|11300.3|11295.3|120
1734688800000|2024-12-20 10:00:00|11329.8|11324.8|11337.3|11332.3|11340.3|11335.3|11327.3|11322.3|181
1734689100000|2024-12-20 10:05:00|11336.8|11331.8|11339.3|11334.3|11344.8|11339.8|11335.3|11330.3|109
1734689400000|2024-12-20 10:10:00|11339.8|11334.8|11324.3|11319.3|11340.3|11335.3|11320.3|11315.3|76
1734689700000|2024-12-20 10:15:00|11324.8|11319.8|11328.3|11323.3|11333.8|11328.8|11323.8|11318.8|53
1734690000000|2024-12-20 10:20:00|11327.8|11322.8|11323.3|11318.3|11329.3|11324.3|11321.3|11316.3|60
1734690300000|2024-12-20 10:25:00|11323.8|11318.8|11336.3|11331.3|11338.8|11333.8|11323.3|11318.3|58
1734690600000|2024-12-20 10:30:00|11335.8|11330.8|11336.3|11331.3|11342.3|11337.3|11334.3|11329.3|45
1734690900000|2024-12-20 10:35:00|11336.8|11331.8|11326.3|11321.3|11337.3|11332.3|11322.3|11317.3|53
1734691200000|2024-12-20 10:40:00|11326.8|11321.8|11329.3|11324.3|11332.3|11327.3|11319.3|11314.3|61
1734691500000|2024-12-20 10:45:00|11329.8|11324.8|11350.8|11345.8|11356.3|11351.3|11328.3|11323.3|189
1734691800000|2024-12-20 10:50:00|11350.3|11345.3|11351.3|11346.3|11357.8|11352.8|11335.8|11330.8|524
1734692100000|2024-12-20 10:55:00|11351.8|11346.8|11349.3|11344.3|11369.8|11364.8|11348.3|11343.3|437
1734692400000|2024-12-20 11:00:00|11348.8|11343.8|11353.3|11348.3|11373.8|11368.8|11343.3|11338.3|173
1734692700000|2024-12-20 11:05:00|11352.8|11347.8|11344.3|11339.3|11366.3|11361.3|11343.8|11338.8|88
1734693000000|2024-12-20 11:10:00|11344.8|11339.8|11358.3|11353.3|11362.3|11357.3|11343.3|11338.3|77
1734693300000|2024-12-20 11:15:00|11357.8|11352.8|11349.3|11344.3|11357.8|11352.8|11346.8|11341.8|49
1734693600000|2024-12-20 11:20:00|11349.8|11344.8|11338.8|11333.8|11350.3|11345.3|11337.8|11332.8|37
1734693900000|2024-12-20 11:25:00|11338.3|11333.3|11346.3|11341.3|11346.8|11341.8|11337.3|11332.3|57
1734694200000|2024-12-20 11:30:00|11346.8|11341.8|11337.3|11332.3|11347.3|11342.3|11334.8|11329.8|39
1734694500000|2024-12-20 11:35:00|11336.8|11331.8|11332.8|11327.8|11337.8|11332.8|11332.3|11327.3|48
1734694800000|2024-12-20 11:40:00|11333.3|11328.3|11326.3|11321.3|11335.3|11330.3|11325.3|11320.3|37
1734695100000|2024-12-20 11:45:00|11325.8|11320.8|11330.3|11325.3|11332.3|11327.3|11324.3|11319.3|37
1734695400000|2024-12-20 11:50:00|11330.8|11325.8|11331.3|11326.3|11334.3|11329.3|11326.3|11321.3|34
1734695700000|2024-12-20 11:55:00|11330.8|11325.8|11326.3|11321.3|11339.8|11334.8|11324.3|11319.3|37
1734696000000|2024-12-20 12:00:00|11327.3|11322.3|11331.3|11326.3|11331.8|11326.8|11319.8|11314.8|61
1734696300000|2024-12-20 12:05:00|11331.8|11326.8|11321.3|11316.3|11333.3|11328.3|11320.8|11315.8|22
1734696600000|2024-12-20 12:10:00|11322.3|11317.3|11327.3|11322.3|11330.3|11325.3|11320.8|11315.8|29
1734696900000|2024-12-20 12:15:00|11327.8|11322.8|11321.8|11316.8|11329.3|11324.3|11318.8|11313.8|32
1734697200000|2024-12-20 12:20:00|11321.3|11316.3|11315.3|11310.3|11324.3|11319.3|11314.8|11309.8|33
1734697500000|2024-12-20 12:25:00|11314.8|11309.8|11318.8|11313.8|11318.8|11313.8|11307.8|11302.8|28
1734697800000|2024-12-20 12:30:00|11318.3|11313.3|11320.3|11315.3|11325.8|11320.8|11314.3|11309.3|37
1734698100000|2024-12-20 12:35:00|11319.8|11314.8|11331.3|11326.3|11332.3|11327.3|11316.3|11311.3|46
1734698400000|2024-12-20 12:40:00|11330.8|11325.8|11339.3|11334.3|11342.3|11337.3|11329.8|11324.8|49
1734698700000|2024-12-20 12:45:00|11338.8|11333.8|11341.3|11336.3|11344.8|11339.8|11335.3|11330.3|83
1734699000000|2024-12-20 12:50:00|11340.8|11335.8|11335.3|11330.3|11342.3|11337.3|11333.3|11328.3|34
1734699300000|2024-12-20 12:55:00|11334.8|11329.8|11337.3|11332.3|11340.3|11335.3|11333.3|11328.3|29
1734699600000|2024-12-20 13:00:00|11336.8|11331.8|11341.3|11336.3|11342.8|11337.8|11332.3|11327.3|43
1734699900000|2024-12-20 13:05:00|11340.8|11335.8|11332.8|11327.8|11341.3|11336.3|11330.3|11325.3|41
1734700200000|2024-12-20 13:10:00|11332.3|11327.3|11336.3|11331.3|11340.8|11335.8|11332.3|11327.3|54
1734700500000|2024-12-20 13:15:00|11335.8|11330.8|11340.3|11335.3|11341.8|11336.8|11330.3|11325.3|44
1734700800000|2024-12-20 13:20:00|11339.8|11334.8|11338.3|11333.3|11342.3|11337.3|11332.3|11327.3|62
1734701100000|2024-12-20 13:25:00|11337.8|11332.8|11336.8|11331.8|11342.3|11337.3|11334.3|11329.3|49
1734701400000|2024-12-20 13:30:00|11337.3|11332.3|11360.3|11355.3|11367.3|11362.3|11336.8|11331.8|110
1734701700000|2024-12-20 13:35:00|11360.8|11355.8|11358.3|11353.3|11371.8|11366.8|11356.3|11351.3|72
1734702000000|2024-12-20 13:40:00|11357.8|11352.8|11358.3|11353.3|11362.3|11357.3|11353.3|11348.3|57
1734702300000|2024-12-20 13:45:00|11357.3|11352.3|11356.3|11351.3|11362.8|11357.8|11352.3|11347.3|283
1734702600000|2024-12-20 13:50:00|11355.8|11350.8|11353.3|11348.3|11357.8|11352.8|11346.3|11341.3|77
1734702900000|2024-12-20 13:55:00|11352.8|11347.8|11345.3|11340.3|11353.8|11348.8|11343.3|11338.3|54
1734703200000|2024-12-20 14:00:00|11345.8|11340.8|11344.3|11339.3|11346.3|11341.3|11340.3|11335.3|54
1734703500000|2024-12-20 14:05:00|11344.8|11339.8|11343.3|11338.3|11344.8|11339.8|11335.3|11330.3|54
1734703800000|2024-12-20 14:10:00|11343.8|11338.8|11342.3|11337.3|11349.3|11344.3|11342.3|11337.3|34
1734704100000|2024-12-20 14:15:00|11341.8|11336.8|11342.3|11337.3|11348.3|11343.3|11338.3|11333.3|35
1734704400000|2024-12-20 14:20:00|11341.8|11336.8|11340.3|11335.3|11344.8|11339.8|11337.8|11332.8|65
1734704700000|2024-12-20 14:25:00|11339.8|11334.8|11344.3|11339.3|11350.3|11345.3|11339.8|11334.8|50
1734705000000|2024-12-20 14:30:00|11346.3|11341.3|11370.8|11365.8|11379.3|11374.3|11345.3|11340.3|97
1734705300000|2024-12-20 14:35:00|11371.3|11366.3|11384.3|11379.3|11384.3|11379.3|11369.3|11364.3|108
1734705600000|2024-12-20 14:40:00|11383.8|11378.8|11387.8|11382.8|11387.8|11382.8|11377.3|11372.3|100
1734705900000|2024-12-20 14:45:00|11387.3|11382.3|11388.3|11383.3|11392.3|11387.3|11376.3|11371.3|96
1734706200000|2024-12-20 14:50:00|11388.8|11383.8|11393.3|11388.3|11400.3|11395.3|11381.3|11376.3|125
1734706500000|2024-12-20 14:55:00|11393.8|11388.8|11397.3|11392.3|11400.8|11395.8|11392.8|11387.8|107
1734706800000|2024-12-20 15:00:00|11399.8|11394.8|11410.3|11405.3|11414.3|11409.3|11399.3|11394.3|156
1734707100000|2024-12-20 15:05:00|11409.8|11404.8|11406.3|11401.3|11417.3|11412.3|11405.3|11400.3|233
1734707400000|2024-12-20 15:10:00|11404.3|11399.3|11419.8|11414.8|11421.8|11416.8|11396.3|11391.3|130
1734707700000|2024-12-20 15:15:00|11418.8|11413.8|11413.8|11408.8|11422.3|11417.3|11413.8|11408.8|185
1734708000000|2024-12-20 15:20:00|11413.3|11408.3|11406.3|11401.3|11414.8|11409.8|11403.8|11398.8|222
1734708300000|2024-12-20 15:25:00|11405.8|11400.8|11413.3|11408.3|11416.3|11411.3|11405.8|11400.8|233
1734708600000|2024-12-20 15:30:00|11413.8|11408.8|11415.3|11410.3|11422.8|11417.8|11412.8|11407.8|215
1734708900000|2024-12-20 15:35:00|11415.8|11410.8|11416.8|11411.8|11420.8|11415.8|11412.8|11407.8|225
1734709200000|2024-12-20 15:40:00|11417.3|11412.3|11424.3|11419.3|11426.3|11421.3|11415.8|11410.8|246
1734709500000|2024-12-20 15:45:00|11423.8|11418.8|11430.3|11425.3|11431.3|11426.3|11420.3|11415.3|102
1734709800000|2024-12-20 15:50:00|11430.8|11425.8|11439.3|11434.3|11442.3|11437.3|11430.3|11425.3|65
1734710100000|2024-12-20 15:55:00|11438.8|11433.8|11446.3|11441.3|11448.3|11443.3|11438.3|11433.3|86
1734710400000|2024-12-20 16:00:00|11447.3|11442.3|11461.3|11456.3|11462.8|11457.8|11445.3|11440.3|141
1734710700000|2024-12-20 16:05:00|11461.8|11456.8|11454.8|11449.8|11462.8|11457.8|11451.3|11446.3|101
1734711000000|2024-12-20 16:10:00|11455.3|11450.3|11466.3|11461.3|11466.8|11461.8|11451.3|11446.3|175
1734711300000|2024-12-20 16:15:00|11465.8|11460.8|11472.3|11467.3|11476.3|11471.3|11463.8|11458.8|108
1734711600000|2024-12-20 16:20:00|11471.8|11466.8|11467.3|11462.3|11472.3|11467.3|11463.8|11458.8|173
1734711900000|2024-12-20 16:25:00|11468.3|11463.3|11468.8|11463.8|11472.3|11467.3|11463.3|11458.3|448
1734712200000|2024-12-20 16:30:00|11469.3|11463.3|11452.3|11445.3|11469.3|11463.3|11450.3|11444.3|674
1734712500000|2024-12-20 16:35:00|11453.3|11446.3|11467.3|11460.3|11472.3|11465.3|11453.3|11446.3|317
1734712800000|2024-12-20 16:40:00|11466.3|11459.3|11471.3|11464.3|11472.3|11466.3|11464.3|11458.3|89
1734713100000|2024-12-20 16:45:00|11470.3|11462.3|11464.3|11457.3|11470.3|11463.3|11461.3|11454.3|59
1734713400000|2024-12-20 16:50:00|11465.3|11458.3|11463.3|11456.3|11467.3|11460.3|11459.3|11452.3|18
1734713700000|2024-12-20 16:55:00|11462.3|11457.3|11470.3|11463.3|11471.3|11465.3|11462.3|11455.3|24
1734714000000|2024-12-20 17:00:00|11469.3|11462.3|11468.3|11461.3|11470.3|11464.3|11467.3|11460.3|27
1734714300000|2024-12-20 17:05:00|11467.3|11460.3|11472.3|11465.3|11472.3|11465.3|11466.3|11459.3|34
1734714600000|2024-12-20 17:10:00|11473.3|11466.3|11478.3|11472.3|11480.3|11473.3|11471.3|11465.3|102
1734714900000|2024-12-20 17:15:00|11477.3|11471.3|11478.3|11471.3|11478.3|11471.3|11476.3|11469.3|18
1734715200000|2024-12-20 17:20:00|11479.3|11472.3|11481.3|11474.3|11481.3|11474.3|11477.3|11470.3|26
1734715500000|2024-12-20 17:25:00|11480.3|11473.3|11489.3|11482.3|11489.3|11482.3|11479.3|11472.3|38
1734715800000|2024-12-20 17:30:00|11488.3|11481.3|11474.3|11467.3|11489.3|11482.3|11471.3|11464.3|17
1734716100000|2024-12-20 17:35:00|11473.3|11466.3|11483.3|11476.3|11483.3|11476.3|11473.3|11465.3|11
1734716400000|2024-12-20 17:40:00|11484.3|11475.3|11481.3|11473.3|11485.3|11478.3|11480.3|11473.3|1
1734716700000|2024-12-20 17:45:00|11482.3|11474.3|11485.3|11478.3|11487.3|11479.3|11479.3|11472.3|18
1734717000000|2024-12-20 17:50:00|11484.3|11479.3|11484.3|11477.3|11487.3|11479.3|11482.3|11475.3|14
1734717300000|2024-12-20 17:55:00|11483.3|11476.3|11481.3|11474.3|11485.3|11478.3|11481.3|11474.3|21
1734717600000|2024-12-20 18:00:00|11482.3|11473.3|11476.3|11468.3|11484.3|11477.3|11476.3|11468.3|26
1734717900000|2024-12-20 18:05:00|11477.3|11469.3|11475.3|11468.3|11478.3|11470.3|11474.3|11467.3|5
1734718200000|2024-12-20 18:10:00|11474.3|11467.3|11477.3|11469.3|11477.3|11469.3|11472.3|11465.3|15
1734718500000|2024-12-20 18:15:00|11476.3|11468.3|11471.3|11463.3|11476.3|11468.3|11466.3|11458.3|4
1734718800000|2024-12-20 18:20:00|11472.3|11464.3|11472.3|11464.3|11473.3|11465.3|11465.3|11457.3|14
1734719100000|2024-12-20 18:25:00|11471.3|11463.3|11469.3|11462.3|11476.3|11467.3|11468.3|11460.3|2
1734719400000|2024-12-20 18:30:00|11470.3|11463.3|11471.3|11464.3|11476.3|11466.3|11469.3|11462.3|12
1734719700000|2024-12-20 18:35:00|11470.3|11463.3|11467.3|11459.3|11473.3|11466.3|11465.3|11457.3|6
1734720000000|2024-12-20 18:40:00|11469.3|11460.3|11470.3|11463.3|11472.3|11465.3|11467.3|11460.3|16
1734720300000|2024-12-20 18:45:00|11469.3|11461.3|11469.3|11461.3|11472.3|11465.3|11468.3|11461.3|15
1734720600000|2024-12-20 18:50:00|11468.3|11459.3|11476.3|11466.3|11476.3|11466.3|11465.3|11457.3|13
1734720900000|2024-12-20 18:55:00|11477.3|11467.3|11469.3|11457.3|11477.3|11468.3|11466.3|11457.3|13
1734721200000|2024-12-20 19:00:00|11469.2|11457.2|11469.3|11457.3|11471.5|11459.5|11468.2|11456.2|0
1734721500000|2024-12-20 19:05:00|11469.2|11457.2|11469.4|11457.4|11471.5|11459.5|11465|11453|0
1734721800000|2024-12-20 19:10:00|11471.5|11459.5|11471.4|11459.4|11471.5|11459.5|11469.2|11457.2|0
1734722100000|2024-12-20 19:15:00|11470.4|11458.4|11473.6|11461.6|11475.7|11463.7|11469.3|11457.3|0
1734722400000|2024-12-20 19:20:00|11473.7|11461.7|11475.8|11463.8|11477.9|11465.9|11471.5|11459.5|0
1734722700000|2024-12-20 19:25:00|11477.9|11465.9|11484.4|11472.4|11484.4|11472.4|11475.7|11463.7|0
1734723000000|2024-12-20 19:30:00|11484.3|11472.3|11488.7|11476.7|11489.7|11477.7|11483.2|11471.2|0
1734723300000|2024-12-20 19:35:00|11488.8|11476.8|11486.5|11474.5|11490.8|11478.8|11486.4|11474.4|0
1734723600000|2024-12-20 19:40:00|11486.4|11474.4|11486.3|11474.3|11488.5|11476.5|11484.3|11472.3|0
1734723900000|2024-12-20 19:45:00|11486.2|11474.2|11482|11470|11486.4|11474.4|11481.9|11469.9|0
1734724200000|2024-12-20 19:50:00|11481.9|11469.9|11475.7|11463.7|11482.1|11470.1|11475.5|11463.5|0
1734724500000|2024-12-20 19:55:00|11477.7|11465.7|11475.7|11463.7|11479.9|11467.9|11475.6|11463.6|0
1734724800000|2024-12-20 20:00:00|11477.7|11465.7|11475.7|11463.7|11480|11468|11475.7|11463.7|0
1734725100000|2024-12-20 20:05:00|11475.8|11463.8|11471.5|11459.5|11477.9|11465.9|11471.5|11459.5|0
1734725400000|2024-12-20 20:10:00|11471.6|11459.6|11469.4|11457.4|11471.7|11459.7|11469.4|11457.4|0
1734725700000|2024-12-20 20:15:00|11469.3|11457.3|11467.3|11455.3|11471.5|11459.5|11465.2|11453.2|0
1734726000000|2024-12-20 20:20:00|11465.2|11453.2|11463|11451|11467.4|11455.4|11458.8|11446.8|0
1734726300000|2024-12-20 20:25:00|11462.9|11450.9|11460.9|11448.9|11467.3|11455.3|11460.8|11448.8|0
1734726600000|2024-12-20 20:30:00|11461|11449|11439.6|11427.6|11463.1|11451.1|11438.5|11426.5|0
1734726900000|2024-12-20 20:35:00|11439.5|11427.5|11450.6|11438.6|11454.9|11442.9|11439.5|11427.5|0
1734727200000|2024-12-20 20:40:00|11450.7|11438.7|11442.4|11430.4|11453|11441|11440.1|11428.1|0
1734727500000|2024-12-20 20:45:00|11442.5|11430.5|11444.5|11432.5|11451|11439|11442.4|11430.4|0
1734727800000|2024-12-20 20:50:00|11444.4|11432.4|11435.8|11423.8|11444.4|11432.4|11433.4|11421.4|0
1734728100000|2024-12-20 20:55:00|11435.9|11423.9|11445.2|11433.2|11445.2|11433.2|11433.6|11421.6|0
1734728400000|2024-12-20 21:00:00|11441.3|11429.3|11462.6|11450.6|11472.9|11460.9|11439.7|11427.7|0
1734728700000|2024-12-20 21:05:00|11462.5|11450.5|11435.2|11423.2|11464.3|11452.3|11434.3|11422.3|0
1734729000000|2024-12-20 21:10:00|11435.4|11423.4|11441.3|11429.3|11441.3|11429.3|11432.2|11420.2|0
1734729300000|2024-12-20 21:15:00|11441.2|11429.2|11432.6|11420.6|11444.2|11432.2|11432.4|11420.4|0
1734729600000|2024-12-20 21:20:00|11432.2|11420.2|11429.7|11417.7|11433.9|11421.9|11428|11416|0
1734729900000|2024-12-20 21:25:00|11428.9|11416.9|11419.8|11407.8|11429.7|11417.7|11419.8|11407.8|0
1734730200000|2024-12-20 21:30:00|11420.2|11408.2|11427|11415|11427.2|11415.2|11416|11404|0
1734730500000|2024-12-20 21:35:00|11427.2|11415.2|11427.2|11415.2|11428.9|11416.9|11421.9|11409.9|0
1734730800000|2024-12-20 21:40:00|11426.8|11414.8|11427.2|11415.2|11431.4|11419.4|11424.6|11412.6|0
1734731100000|2024-12-20 21:45:00|11428|11416|11425.9|11413.9|11430.6|11418.6|11425.1|11413.1|0
1734731400000|2024-12-20 21:50:00|11425.7|11413.7|11429.2|11417.2|11429.6|11417.6|11425.1|11413.1|0
1734731700000|2024-12-20 21:55:00|11429.6|11417.6|11430.7|11418.7|11431.5|11419.5|11427.5|11415.5|0
1734732000000|2024-12-20 22:00:00|11438.7|11426.7|11438.7|11426.7|11438.7|11426.7|11438.7|11426.7|0
1734908400000|2024-12-22 23:00:00|11483.3|11471.3|11482.2|11470.2|11487.1|11475.1|11478.2|11466.2|0
1734908700000|2024-12-22 23:05:00|11482.4|11470.4|11483.7|11471.7|11490.4|11478.4|11481.6|11469.6|0
1734909000000|2024-12-22 23:10:00|11483.9|11471.9|11479.3|11467.3|11484.6|11472.6|11479.1|11467.1|0
1734909300000|2024-12-22 23:15:00|11479.5|11467.5|11476.3|11464.3|11483.3|11471.3|11475.1|11463.1|0
1734909600000|2024-12-22 23:20:00|11476.1|11464.1|11478.9|11466.9|11479.9|11467.9|11473.4|11461.4|0
1734909900000|2024-12-22 23:25:00|11478.7|11466.7|11477.2|11465.2|11479.1|11467.1|11475.3|11463.3|0
1734910200000|2024-12-22 23:30:00|11477.4|11465.4|11478.2|11466.2|11479.9|11467.9|11475.3|11463.3|0
1734910500000|2024-12-22 23:35:00|11478.3|11466.3|11481.2|11469.2|11481.6|11469.6|11475.1|11463.1|0
1734910800000|2024-12-22 23:40:00|11481.4|11469.4|11478|11466|11482.5|11470.5|11476.3|11464.3|0
1734911100000|2024-12-22 23:45:00|11478.4|11466.4|11479.9|11467.9|11480.7|11468.7|11475.9|11463.9|0
1734911400000|2024-12-22 23:50:00|11479.5|11467.5|11479.1|11467.1|11482.4|11470.4|11477.9|11465.9|0
1734911700000|2024-12-22 23:55:00|11479.2|11467.2|11482.4|11470.4|11483.3|11471.3|11479.2|11467.2|0
1734912000000|2024-12-23 00:00:00|11482.8|11470.8|11476.7|11464.7|11484.3|11472.3|11476.7|11464.7|0
1734912300000|2024-12-23 00:05:00|11476.9|11464.9|11475.3|11463.3|11482.4|11470.4|11474.5|11462.5|0
1734912600000|2024-12-23 00:10:00|11475.1|11463.1|11475.3|11463.3|11478.3|11466.3|11474.1|11462.1|0
1734912900000|2024-12-23 00:15:00|11474.9|11462.9|11459|11447|11476.2|11464.2|11456|11444|0
1734913200000|2024-12-23 00:20:00|11461.1|11449.1|11455|11443|11461.1|11449.1|11454.9|11442.9|0
1734913500000|2024-12-23 00:25:00|11454.9|11442.9|11446.6|11434.6|11457|11445|11444.5|11432.5|0
1734913800000|2024-12-23 00:30:00|11447.6|11435.6|11448.6|11436.6|11450.7|11438.7|11444.5|11432.5|0
1734914100000|2024-12-23 00:35:00|11448.7|11436.7|11456.9|11444.9|11456.9|11444.9|11446.6|11434.6|0
1734914400000|2024-12-23 00:40:00|11457|11445|11450.7|11438.7|11457|11445|11448.6|11436.6|0
1734914700000|2024-12-23 00:45:00|11448.6|11436.6|11461.1|11449.1|11461.1|11449.1|11448.6|11436.6|0
1734915000000|2024-12-23 00:50:00|11460.1|11448.1|11461|11449|11461.1|11449.1|11456.9|11444.9|0
1734915300000|2024-12-23 00:55:00|11463.1|11451.1|11465.1|11453.1|11466.2|11454.2|11461|11449|0
1734915600000|2024-12-23 01:00:00|11463.1|11451.1|11450.7|11438.7|11463.1|11451.1|11448.6|11436.6|0
1734915900000|2024-12-23 01:05:00|11451.7|11439.7|11458.9|11446.9|11461|11449|11451.7|11439.7|0
1734916200000|2024-12-23 01:10:00|11459|11447|11461.5|11449.5|11465.2|11453.2|11458.9|11446.9|0
1734916500000|2024-12-23 01:15:00|11461.6|11449.6|11463.6|11451.6|11463.6|11451.6|11461.5|11449.5|0
1734916800000|2024-12-23 01:20:00|11463.7|11451.7|11465.6|11453.6|11465.7|11453.7|11463.5|11451.5|0
1734917100000|2024-12-23 01:25:00|11467.7|11455.7|11474|11462|11474|11462|11467.7|11455.7|0
1734917400000|2024-12-23 01:30:00|11476|11464|11469.8|11457.8|11476.1|11464.1|11466.7|11454.7|0
1734917700000|2024-12-23 01:35:00|11471.9|11459.9|11471.7|11459.7|11471.9|11459.9|11469.8|11457.8|0
1734918000000|2024-12-23 01:40:00|11471.8|11459.8|11471.8|11459.8|11472.8|11460.8|11471.8|11459.8|0
1734918300000|2024-12-23 01:45:00|11473.9|11461.9|11473.9|11461.9|11473.9|11461.9|11471.8|11459.8|0
1734918600000|2024-12-23 01:50:00|11471.8|11459.8|11480|11468|11480|11468|11471.8|11459.8|0
1734918900000|2024-12-23 01:55:00|11479|11467|11478.1|11466.1|11482.2|11470.2|11476|11464|0
1734919200000|2024-12-23 02:00:00|11479.2|11467.2|11471.8|11459.8|11479.2|11467.2|11471.8|11459.8|0
1734919500000|2024-12-23 02:05:00|11471.9|11459.9|11471.9|11459.9|11476|11464|11471.9|11459.9|0
1734919800000|2024-12-23 02:10:00|11474|11462|11471.8|11459.8|11474|11462|11471.8|11459.8|0
1734920100000|2024-12-23 02:15:00|11469.7|11457.7|11467.7|11455.7|11469.8|11457.8|11467.7|11455.7|0
1734920400000|2024-12-23 02:20:00|11469.8|11457.8|11469.9|11457.9|11474|11462|11467.7|11455.7|0
1734920700000|2024-12-23 02:25:00|11469.8|11457.8|11467.7|11455.7|11469.9|11457.9|11467.7|11455.7|0
1734921000000|2024-12-23 02:30:00|11469.8|11457.8|11471.9|11459.9|11473.9|11461.9|11469.8|11457.8|0
1734921300000|2024-12-23 02:35:00|11474|11462|11474|11462|11476|11464|11471.9|11459.9|0
1734921600000|2024-12-23 02:40:00|11471.9|11459.9|11471.8|11459.8|11473.9|11461.9|11471.8|11459.8|0
1734921900000|2024-12-23 02:45:00|11471.9|11459.9|11471.8|11459.8|11475|11463|11471.8|11459.8|0
1734922200000|2024-12-23 02:50:00|11472.8|11460.8|11473.9|11461.9|11473.9|11461.9|11471.8|11459.8|0
1734922500000|2024-12-23 02:55:00|11478|11466|11480.1|11468.1|11480.1|11468.1|11478|11466|0
1734922800000|2024-12-23 03:00:00|11482.2|11470.2|11478|11466|11482.2|11470.2|11475.9|11463.9|0
1734923100000|2024-12-23 03:05:00|11478.1|11466.1|11473.9|11461.9|11480.1|11468.1|11473.9|11461.9|0
1734923400000|2024-12-23 03:10:00|11472.9|11460.9|11472.9|11460.9|11473.9|11461.9|11471.8|11459.8|0
1734923700000|2024-12-23 03:15:00|11473.9|11461.9|11471.8|11459.8|11473.9|11461.9|11471.8|11459.8|0
1734924000000|2024-12-23 03:20:00|11471.7|11459.7|11469.7|11457.7|11471.7|11459.7|11469.7|11457.7|0
1734924300000|2024-12-23 03:25:00|11471.8|11459.8|11468.7|11456.7|11471.8|11459.8|11468.7|11456.7|0
1734924600000|2024-12-23 03:30:00|11464.3|11452.3|11464.4|11452.4|11466.4|11454.4|11464.3|11452.3|0
1734924900000|2024-12-23 03:35:00|11464.3|11452.3|11463.4|11451.4|11464.4|11452.4|11462.3|11450.3|0
1734925200000|2024-12-23 03:40:00|11464.4|11452.4|11464.4|11452.4|11464.5|11452.5|11462.4|11450.4|0
1734925500000|2024-12-23 03:45:00|11467.9|11455.9|11472|11460|11472|11460|11467.8|11455.8|0
1734925800000|2024-12-23 03:50:00|11473|11461|11468.9|11456.9|11474|11462|11467.8|11455.8|0
1734926100000|2024-12-23 03:55:00|11469.9|11457.9|11467.8|11455.8|11469.9|11457.9|11466.8|11454.8|0
1734926400000|2024-12-23 04:00:00|11468.8|11456.8|11469.9|11457.9|11472|11460|11468.8|11456.8|0
1734926700000|2024-12-23 04:05:00|11470.9|11458.9|11463.8|11451.8|11470.9|11458.9|11463.8|11451.8|0
1734927000000|2024-12-23 04:10:00|11465.8|11453.8|11471.4|11459.4|11471.4|11459.4|11465.8|11453.8|0
1734927300000|2024-12-23 04:15:00|11470.4|11458.4|11471.4|11459.4|11473.4|11461.4|11470.4|11458.4|0
1734927600000|2024-12-23 04:20:00|11473.4|11461.4|11471.4|11459.4|11473.4|11461.4|11471.4|11459.4|0
1734927900000|2024-12-23 04:25:00|11469.3|11457.3|11472.5|11460.5|11473.5|11461.5|11469.3|11457.3|0
1734928200000|2024-12-23 04:30:00|11471.5|11459.5|11472.5|11460.5|11473.5|11461.5|11471.5|11459.5|0
1734928500000|2024-12-23 04:35:00|11471.5|11459.5|11475.7|11463.7|11475.7|11463.7|11471.5|11459.5|0
1734928800000|2024-12-23 04:40:00|11475.6|11463.6|11475.7|11463.7|11475.7|11463.7|11473.6|11461.6|0
1734929100000|2024-12-23 04:45:00|11476.7|11464.7|11476.7|11464.7|11477.7|11465.7|11475.7|11463.7|0
1734929400000|2024-12-23 04:50:00|11475.7|11463.7|11477.8|11465.8|11478.8|11466.8|11475.7|11463.7|0
1734929700000|2024-12-23 04:55:00|11475.7|11463.7|11481.9|11469.9|11483.9|11471.9|11475.7|11463.7|0
1734930000000|2024-12-23 05:00:00|11483.9|11471.9|11486|11474|11486|11474|11481.9|11469.9|0
1734930300000|2024-12-23 05:05:00|11488.1|11476.1|11490.1|11478.1|11491.1|11479.1|11487|11475|0
1734930600000|2024-12-23 05:10:00|11492.1|11480.1|11488|11476|11492.1|11480.1|11487.9|11475.9|0
1734930900000|2024-12-23 05:15:00|11487.9|11475.9|11484.9|11472.9|11487.9|11475.9|11483.9|11471.9|0
1734931200000|2024-12-23 05:20:00|11485|11473|11481.9|11469.9|11486|11474|11481.9|11469.9|0
1734931500000|2024-12-23 05:25:00|11482|11470|11486.1|11474.1|11487.2|11475.2|11482|11470|0
1734931800000|2024-12-23 05:30:00|11486.2|11474.2|11486.2|11474.2|11488.2|11476.2|11486.1|11474.1|0
1734932100000|2024-12-23 05:35:00|11486.1|11474.1|11483.9|11471.9|11487.2|11475.2|11483.9|11471.9|0
1734932400000|2024-12-23 05:40:00|11484|11472|11488.1|11476.1|11488.1|11476.1|11483.9|11471.9|0
1734932700000|2024-12-23 05:45:00|11486|11474|11481.9|11469.9|11487.1|11475.1|11481.9|11469.9|0
1734933000000|2024-12-23 05:50:00|11484|11472|11486|11474|11486|11474|11482.9|11470.9|0
1734933300000|2024-12-23 05:55:00|11485|11473|11484|11472|11486|11474|11483.9|11471.9|0
1734933600000|2024-12-23 06:00:00|11483.9|11471.9|11480.9|11468.9|11484|11472|11479.8|11467.8|0
1734933900000|2024-12-23 06:05:00|11481.9|11469.9|11486.1|11474.1|11486.1|11474.1|11481.9|11469.9|0
1734934200000|2024-12-23 06:10:00|11486.2|11474.2|11482|11470|11486.2|11474.2|11482|11470|0
1734934500000|2024-12-23 06:15:00|11481|11469|11482|11470|11484.1|11472.1|11480|11468|0
1734934800000|2024-12-23 06:20:00|11482.1|11470.1|11483.1|11471.1|11484.1|11472.1|11482|11470|0
1734935100000|2024-12-23 06:25:00|11483|11471|11482|11470|11485.1|11473.1|11482|11470|0
1734935400000|2024-12-23 06:30:00|11481|11469|11480|11468|11482|11470|11479.9|11467.9|0
1734935700000|2024-12-23 06:35:00|11482|11470|11486.1|11474.1|11486.1|11474.1|11478.9|11466.9|0
1734936000000|2024-12-23 06:40:00|11484.1|11472.1|11479.9|11467.9|11484.1|11472.1|11479.9|11467.9|0
1734936300000|2024-12-23 06:45:00|11477.9|11465.9|11487.7|11475.7|11490.8|11478.8|11477.9|11465.9|0
1734936600000|2024-12-23 06:50:00|11486.7|11474.7|11485.6|11473.6|11487.7|11475.7|11484.5|11472.5|0
1734936900000|2024-12-23 06:55:00|11485.7|11473.7|11485.6|11473.6|11487.7|11475.7|11485.6|11473.6|0
1734937200000|2024-12-23 07:00:00|11485.7|11473.7|11459.3|11454.3|11487.7|11475.7|11459.3|11454.3|11
1734937500000|2024-12-23 07:05:00|11462.3|11457.3|11463.8|11458.8|11465.8|11460.8|11462.3|11457.3|17
1734937800000|2024-12-23 07:10:00|11464.3|11459.3|11464.8|11459.8|11464.8|11459.8|11463.8|11458.8|0
1734938100000|2024-12-23 07:15:00|11462.3|11457.3|11449.8|11444.8|11462.3|11457.3|11449.3|11444.3|17
1734938400000|2024-12-23 07:20:00|11449.3|11444.3|11458.3|11453.3|11461.3|11456.3|11449.3|11444.3|8
1734938700000|2024-12-23 07:25:00|11457.3|11452.3|11456.8|11451.8|11459.3|11454.3|11454.8|11449.8|8
1734939000000|2024-12-23 07:30:00|11455.8|11450.8|11450.3|11445.3|11456.8|11451.8|11444.3|11439.3|15
1734939300000|2024-12-23 07:35:00|11450.8|11445.8|11442.8|11437.8|11454.3|11449.3|11441.8|11436.8|13
1734939600000|2024-12-23 07:40:00|11444.3|11439.3|11443.8|11438.8|11446.8|11441.8|11440.3|11435.3|7
1734939900000|2024-12-23 07:45:00|11445.3|11440.3|11449.8|11444.8|11456.8|11451.8|11445.3|11440.3|31
1734940200000|2024-12-23 07:50:00|11449.3|11444.3|11449.3|11444.3|11454.3|11449.3|11447.8|11442.8|2
1734940500000|2024-12-23 07:55:00|11449.8|11444.8|11444.8|11439.8|11450.8|11445.8|11442.8|11437.8|18
1734940800000|2024-12-23 08:00:00|11445.3|11440.3|11407.3|11402.3|11455.8|11450.8|11404.3|11399.3|576
1734941100000|2024-12-23 08:05:00|11409.3|11404.3|11405.3|11400.3|11415.3|11410.3|11401.8|11396.8|166
1734941400000|2024-12-23 08:10:00|11405.8|11400.8|11424.3|11419.3|11428.3|11423.3|11405.8|11400.8|170
1734941700000|2024-12-23 08:15:00|11423.8|11418.8|11400.3|11395.3|11423.8|11418.8|11397.8|11392.8|126
1734942000000|2024-12-23 08:20:00|11400.8|11395.8|11408.3|11403.3|11414.8|11409.8|11398.3|11393.3|128
1734942300000|2024-12-23 08:25:00|11409.3|11404.3|11388.3|11383.3|11409.3|11404.3|11388.3|11383.3|133
1734942600000|2024-12-23 08:30:00|11387.8|11382.8|11379.3|11374.3|11388.8|11383.8|11378.8|11373.8|105
1734942900000|2024-12-23 08:35:00|11380.3|11375.3|11396.3|11391.3|11397.3|11392.3|11379.3|11374.3|90
1734943200000|2024-12-23 08:40:00|11396.8|11391.8|11402.3|11397.3|11406.3|11401.3|11392.8|11387.8|86
1734943500000|2024-12-23 08:45:00|11402.8|11397.8|11408.3|11403.3|11417.3|11412.3|11399.3|11394.3|83
1734943800000|2024-12-23 08:50:00|11408.8|11403.8|11421.3|11416.3|11421.3|11416.3|11408.8|11403.8|73
1734944100000|2024-12-23 08:55:00|11421.8|11416.8|11419.3|11414.3|11424.8|11419.8|11418.8|11413.8|45
1734944400000|2024-12-23 09:00:00|11419.8|11414.8|11421.3|11416.3|11428.3|11423.3|11416.3|11411.3|62
1734944700000|2024-12-23 09:05:00|11420.8|11415.8|11426.3|11421.3|11430.3|11425.3|11419.8|11414.8|72
1734945000000|2024-12-23 09:10:00|11425.8|11420.8|11419.3|11414.3|11430.3|11425.3|11413.3|11408.3|65
1734945300000|2024-12-23 09:15:00|11418.8|11413.8|11423.3|11418.3|11426.3|11421.3|11418.3|11413.3|42
1734945600000|2024-12-23 09:20:00|11422.8|11417.8|11431.3|11426.3|11437.3|11432.3|11421.3|11416.3|51
1734945900000|2024-12-23 09:25:00|11431.8|11426.8|11437.8|11432.8|11441.8|11436.8|11427.3|11422.3|55
1734946200000|2024-12-23 09:30:00|11437.3|11432.3|11427.3|11422.3|11445.8|11440.8|11423.3|11418.3|55
1734946500000|2024-12-23 09:35:00|11427.8|11422.8|11427.3|11422.3|11433.3|11428.3|11425.8|11420.8|74
1734946800000|2024-12-23 09:40:00|11426.8|11421.8|11429.3|11424.3|11443.3|11438.3|11426.3|11421.3|57
1734947100000|2024-12-23 09:45:00|11428.8|11423.8|11441.3|11436.3|11442.3|11437.3|11428.8|11423.8|36
1734947400000|2024-12-23 09:50:00|11440.8|11435.8|11431.3|11426.3|11443.3|11438.3|11430.3|11425.3|47
1734947700000|2024-12-23 09:55:00|11431.8|11426.8|11416.3|11411.3|11432.8|11427.8|11415.3|11410.3|83
1734948000000|2024-12-23 10:00:00|11415.8|11410.8|11428.3|11423.3|11431.3|11426.3|11415.3|11410.3|70
1734948300000|2024-12-23 10:05:00|11428.8|11423.8|11440.3|11435.3|11440.8|11435.8|11428.3|11423.3|35
1734948600000|2024-12-23 10:10:00|11439.8|11434.8|11438.3|11433.3|11444.3|11439.3|11438.3|11433.3|23
1734948900000|2024-12-23 10:15:00|11437.8|11432.8|11438.3|11433.3|11439.8|11434.8|11433.3|11428.3|33
1734949200000|2024-12-23 10:20:00|11438.8|11433.8|11429.3|11424.3|11441.3|11436.3|11428.3|11423.3|24
1734949500000|2024-12-23 10:25:00|11428.8|11423.8|11435.3|11430.3|11435.3|11430.3|11427.8|11422.8|24
1734949800000|2024-12-23 10:30:00|11434.8|11429.8|11435.3|11430.3|11437.3|11432.3|11428.3|11423.3|55
1734950100000|2024-12-23 10:35:00|11434.8|11429.8|11441.3|11436.3|11442.8|11437.8|11433.8|11428.8|33
1734950400000|2024-12-23 10:40:00|11440.8|11435.8|11441.3|11436.3|11446.3|11441.3|11436.8|11431.8|36
1734950700000|2024-12-23 10:45:00|11440.8|11435.8|11435.3|11430.3|11441.3|11436.3|11433.3|11428.3|33
1734951000000|2024-12-23 10:50:00|11434.8|11429.8|11436.8|11431.8|11442.3|11437.3|11433.3|11428.3|54
1734951300000|2024-12-23 10:55:00|11436.3|11431.3|11436.3|11431.3|11442.8|11437.8|11434.3|11429.3|30
1734951600000|2024-12-23 11:00:00|11436.8|11431.8|11434.3|11429.3|11439.3|11434.3|11429.8|11424.8|42
1734951900000|2024-12-23 11:05:00|11433.8|11428.8|11432.8|11427.8|11436.3|11431.3|11426.3|11421.3|48
1734952200000|2024-12-23 11:10:00|11434.3|11429.3|11444.3|11439.3|11444.3|11439.3|11432.3|11427.3|28
1734952500000|2024-12-23 11:15:00|11444.8|11439.8|11442.3|11437.3|11445.3|11440.3|11440.3|11435.3|27
1734952800000|2024-12-23 11:20:00|11442.8|11437.8|11441.8|11436.8|11446.3|11441.3|11437.3|11432.3|32
1734953100000|2024-12-23 11:25:00|11442.3|11437.3|11437.3|11432.3|11442.8|11437.8|11435.8|11430.8|31
1734953400000|2024-12-23 11:30:00|11436.8|11431.8|11433.3|11428.3|11439.3|11434.3|11431.8|11426.8|23
1734953700000|2024-12-23 11:35:00|11433.8|11428.8|11435.3|11430.3|11437.3|11432.3|11432.3|11427.3|23
1734954000000|2024-12-23 11:40:00|11434.8|11429.8|11432.3|11427.3|11435.3|11430.3|11427.3|11422.3|32
1734954300000|2024-12-23 11:45:00|11431.8|11426.8|11432.3|11427.3|11433.8|11428.8|11427.3|11422.3|25
1734954600000|2024-12-23 11:50:00|11431.8|11426.8|11426.3|11421.3|11433.3|11428.3|11425.3|11420.3|26
1734954900000|2024-12-23 11:55:00|11426.8|11421.8|11430.3|11425.3|11431.3|11426.3|11424.3|11419.3|31
1734955200000|2024-12-23 12:00:00|11432.3|11427.3|11438.3|11433.3|11438.3|11433.3|11432.3|11427.3|25
1734955500000|2024-12-23 12:05:00|11438.8|11433.8|11447.3|11442.3|11448.3|11443.3|11438.3|11433.3|29
1734955800000|2024-12-23 12:10:00|11447.8|11442.8|11449.3|11444.3|11451.3|11446.3|11443.3|11438.3|14
1734956100000|2024-12-23 12:15:00|11449.8|11444.8|11450.8|11445.8|11452.8|11447.8|11447.8|11442.8|26
1734956400000|2024-12-23 12:20:00|11449.3|11444.3|11455.3|11450.3|11456.3|11451.3|11449.3|11444.3|27
1734956700000|2024-12-23 12:25:00|11455.8|11450.8|11450.3|11445.3|11456.3|11451.3|11445.3|11440.3|36
1734957000000|2024-12-23 12:30:00|11449.8|11444.8|11452.3|11447.3|11459.3|11454.3|11448.3|11443.3|50
1734957300000|2024-12-23 12:35:00|11453.3|11448.3|11456.8|11451.8|11457.8|11452.8|11449.3|11444.3|16
1734957600000|2024-12-23 12:40:00|11455.3|11450.3|11453.3|11448.3|11455.8|11450.8|11449.3|11444.3|19
1734957900000|2024-12-23 12:45:00|11453.8|11448.8|11448.3|11443.3|11457.3|11452.3|11448.3|11443.3|17
1734958200000|2024-12-23 12:50:00|11448.8|11443.8|11447.3|11442.3|11450.8|11445.8|11445.3|11440.3|28
1734958500000|2024-12-23 12:55:00|11447.8|11442.8|11452.3|11447.3|11452.8|11447.8|11445.8|11440.8|16
1734958800000|2024-12-23 13:00:00|11451.8|11446.8|11447.3|11442.3|11455.3|11450.3|11447.3|11442.3|27
1734959100000|2024-12-23 13:05:00|11447.8|11442.8|11441.8|11436.8|11450.3|11445.3|11440.3|11435.3|49
1734959400000|2024-12-23 13:10:00|11441.3|11436.3|11442.3|11437.3|11443.3|11438.3|11439.8|11434.8|80
1734959700000|2024-12-23 13:15:00|11441.8|11436.8|11431.3|11426.3|11442.8|11437.8|11428.8|11423.8|215
1734960000000|2024-12-23 13:20:00|11430.8|11425.8|11433.8|11428.8|11434.3|11429.3|11428.3|11423.3|44
1734960300000|2024-12-23 13:25:00|11433.3|11428.3|11433.3|11428.3|11436.3|11431.3|11431.8|11426.8|23
1734960600000|2024-12-23 13:30:00|11432.8|11427.8|11431.3|11426.3|11434.8|11429.8|11429.3|11424.3|41
1734960900000|2024-12-23 13:35:00|11430.8|11425.8|11422.3|11417.3|11431.8|11426.8|11422.3|11417.3|27
1734961200000|2024-12-23 13:40:00|11422.8|11417.8|11420.3|11415.3|11426.8|11421.8|11418.3|11413.3|40
1734961500000|2024-12-23 13:45:00|11419.8|11414.8|11417.3|11412.3|11425.3|11420.3|11417.3|11412.3|29
1734961800000|2024-12-23 13:50:00|11417.8|11412.8|11416.3|11411.3|11419.8|11414.8|11413.3|11408.3|18
1734962100000|2024-12-23 13:55:00|11416.8|11411.8|11416.3|11411.3|11417.8|11412.8|11412.8|11407.8|26
1734962400000|2024-12-23 14:00:00|11416.8|11411.8|11420.3|11415.3|11420.8|11415.8|11411.3|11406.3|27
1734962700000|2024-12-23 14:05:00|11419.8|11414.8|11410.3|11405.3|11421.8|11416.8|11410.3|11405.3|19
1734963000000|2024-12-23 14:10:00|11410.8|11405.8|11414.3|11409.3|11417.3|11412.3|11410.3|11405.3|47
1734963300000|2024-12-23 14:15:00|11413.8|11408.8|11401.8|11396.8|11413.8|11408.8|11401.8|11396.8|63
1734963600000|2024-12-23 14:20:00|11402.3|11397.3|11414.8|11409.8|11415.3|11410.3|11401.8|11396.8|37
1734963900000|2024-12-23 14:25:00|11415.3|11410.3|11414.3|11409.3|11416.8|11411.8|11410.3|11405.3|34
1734964200000|2024-12-23 14:30:00|11414.8|11409.8|11416.3|11411.3|11422.3|11417.3|11411.8|11406.8|65
1734964500000|2024-12-23 14:35:00|11415.8|11410.8|11422.3|11417.3|11425.3|11420.3|11412.3|11407.3|30
1734964800000|2024-12-23 14:40:00|11422.8|11417.8|11427.3|11422.3|11431.3|11426.3|11420.3|11415.3|40
1734965100000|2024-12-23 14:45:00|11426.8|11421.8|11409.3|11404.3|11426.8|11421.8|11408.3|11403.3|55
1734965400000|2024-12-23 14:50:00|11409.8|11404.8|11419.3|11414.3|11423.3|11418.3|11409.3|11404.3|59
1734965700000|2024-12-23 14:55:00|11418.8|11413.8|11420.8|11415.8|11427.8|11422.8|11418.3|11413.3|28
1734966000000|2024-12-23 15:00:00|11421.3|11416.3|11397.3|11392.3|11424.8|11419.8|11396.3|11391.3|131
1734966300000|2024-12-23 15:05:00|11396.8|11391.8|11392.3|11387.3|11404.3|11399.3|11391.3|11386.3|37
1734966600000|2024-12-23 15:10:00|11391.8|11386.8|11393.3|11388.3|11396.3|11391.3|11386.3|11381.3|58
1734966900000|2024-12-23 15:15:00|11393.8|11388.8|11396.3|11391.3|11398.3|11393.3|11390.3|11385.3|58
1734967200000|2024-12-23 15:20:00|11396.8|11391.8|11394.3|11389.3|11400.3|11395.3|11390.3|11385.3|27
1734967500000|2024-12-23 15:25:00|11394.8|11389.8|11396.3|11391.3|11396.3|11391.3|11386.3|11381.3|44
1734967800000|2024-12-23 15:30:00|11395.8|11390.8|11398.3|11393.3|11399.3|11394.3|11392.3|11387.3|51
1734968100000|2024-12-23 15:35:00|11397.8|11392.8|11403.3|11398.3|11404.3|11399.3|11393.3|11388.3|24
1734968400000|2024-12-23 15:40:00|11402.8|11397.8|11398.3|11393.3|11405.3|11400.3|11398.3|11393.3|46
1734968700000|2024-12-23 15:45:00|11399.3|11394.3|11389.3|11384.3|11401.3|11396.3|11387.8|11382.8|28
1734969000000|2024-12-23 15:50:00|11388.8|11383.8|11388.8|11383.8|11391.8|11386.8|11388.3|11383.3|46
1734969300000|2024-12-23 15:55:00|11389.3|11384.3|11386.3|11381.3|11394.3|11389.3|11385.3|11380.3|47
1734969600000|2024-12-23 16:00:00|11385.8|11380.8|11388.3|11383.3|11392.3|11387.3|11385.8|11380.8|58
1734969900000|2024-12-23 16:05:00|11388.8|11383.8|11388.3|11383.3|11391.3|11386.3|11384.3|11379.3|47
1734970200000|2024-12-23 16:10:00|11391.3|11386.3|11403.8|11398.8|11403.8|11398.8|11391.3|11386.3|97
1734970500000|2024-12-23 16:15:00|11404.8|11399.8|11407.3|11402.3|11407.8|11402.8|11398.8|11393.8|70
1734970800000|2024-12-23 16:20:00|11407.8|11402.8|11409.8|11404.8|11413.3|11408.3|11405.3|11400.3|150
1734971100000|2024-12-23 16:25:00|11409.3|11404.3|11413.8|11408.8|11413.8|11408.8|11407.8|11402.8|267
1734971400000|2024-12-23 16:30:00|11414.3|11408.3|11419.3|11413.3|11420.3|11414.3|11411.3|11404.3|261
1734971700000|2024-12-23 16:35:00|11418.3|11412.3|11425.3|11419.3|11426.3|11419.3|11418.3|11411.3|66
1734972000000|2024-12-23 16:40:00|11424.3|11417.3|11433.3|11426.3|11434.3|11428.3|11423.3|11417.3|73
1734972300000|2024-12-23 16:45:00|11434.3|11427.3|11439.3|11432.3|11439.3|11433.3|11432.3|11425.3|32
1734972600000|2024-12-23 16:50:00|11440.3|11433.3|11442.3|11435.3|11443.3|11436.3|11440.3|11433.3|7
1734972900000|2024-12-23 16:55:00|11441.3|11436.3|11446.3|11439.3|11446.3|11440.3|11441.3|11435.3|20
1734973200000|2024-12-23 17:00:00|11447.3|11440.3|11445.3|11439.3|11449.3|11442.3|11444.3|11437.3|14
1734973500000|2024-12-23 17:05:00|11444.3|11438.3|11446.3|11439.3|11447.3|11440.3|11443.3|11437.3|15
1734973800000|2024-12-23 17:10:00|11445.3|11440.3|11443.3|11436.3|11447.3|11440.3|11443.3|11436.3|11
1734974100000|2024-12-23 17:15:00|11442.3|11437.3|11440.3|11433.3|11442.3|11437.3|11436.3|11429.3|6
1734974400000|2024-12-23 17:20:00|11441.3|11432.3|11442.3|11435.3|11443.3|11436.3|11439.3|11432.3|4
1734974700000|2024-12-23 17:25:00|11443.3|11436.3|11446.3|11439.3|11447.3|11440.3|11441.3|11434.3|5
1734975000000|2024-12-23 17:30:00|11447.3|11440.3|11446.3|11440.3|11448.3|11440.3|11444.3|11437.3|6
1734975300000|2024-12-23 17:35:00|11445.3|11439.3|11443.3|11436.3|11446.3|11439.3|11439.3|11433.3|11
1734975600000|2024-12-23 17:40:00|11442.3|11435.3|11442.3|11435.3|11443.3|11436.3|11440.3|11433.3|7
1734975900000|2024-12-23 17:45:00|11443.3|11436.3|11447.3|11440.3|11447.3|11440.3|11442.3|11436.3|11
1734976200000|2024-12-23 17:50:00|11446.3|11439.3|11447.3|11440.3|11448.3|11441.3|11444.3|11438.3|5
1734976500000|2024-12-23 17:55:00|11446.3|11439.3|11448.3|11441.3|11449.3|11442.3|11446.3|11439.3|5
1734976800000|2024-12-23 18:00:00|11447.3|11440.3|11450.3|11443.3|11450.3|11443.3|11446.3|11439.3|6
1734977100000|2024-12-23 18:05:00|11449.3|11442.3|11448.3|11441.3|11450.3|11443.3|11446.3|11440.3|20
1734977400000|2024-12-23 18:10:00|11450.3|11442.3|11450.3|11442.3|11450.3|11443.3|11447.3|11441.3|3
1734977700000|2024-12-23 18:15:00|11451.3|11443.3|11451.3|11444.3|11453.3|11446.3|11446.3|11439.3|27
1734978000000|2024-12-23 18:20:00|11450.3|11443.3|11450.3|11442.3|11454.3|11446.3|11448.3|11442.3|12
1734978300000|2024-12-23 18:25:00|11451.3|11443.3|11452.3|11446.3|11455.3|11448.3|11451.3|11441.3|16
1734978600000|2024-12-23 18:30:00|11454.3|11447.3|11454.3|11447.3|11454.3|11448.3|11451.3|11441.3|18
1734978900000|2024-12-23 18:35:00|11453.3|11448.3|11456.3|11450.3|11456.3|11450.3|11452.3|11445.3|19
1734979200000|2024-12-23 18:40:00|11455.3|11449.3|11453.3|11446.3|11456.3|11449.3|11451.3|11443.3|9
1734979500000|2024-12-23 18:45:00|11454.3|11447.3|11456.3|11449.3|11456.3|11449.3|11452.3|11446.3|8
1734979800000|2024-12-23 18:50:00|11455.3|11447.3|11456.3|11447.3|11458.3|11448.3|11454.3|11445.3|8
1734980100000|2024-12-23 18:55:00|11457.3|11449.3|11456.2|11444.2|11457.3|11449.3|11452.3|11444.2|11
1734980400000|2024-12-23 19:00:00|11456.3|11444.3|11460.4|11448.4|11460.4|11448.4|11456.2|11444.2|0
1734980700000|2024-12-23 19:05:00|11458.3|11446.3|11460.5|11448.5|11460.5|11448.5|11458.3|11446.3|0
1734981000000|2024-12-23 19:10:00|11460.4|11448.4|11462.5|11450.5|11462.5|11450.5|11460.4|11448.4|0
1734981300000|2024-12-23 19:15:00|11460.4|11448.4|11464.6|11452.6|11466.8|11454.8|11460.4|11448.4|0
1734981600000|2024-12-23 19:20:00|11464.5|11452.5|11464.6|11452.6|11466.7|11454.7|11462.5|11450.5|0
1734981900000|2024-12-23 19:25:00|11464.5|11452.5|11462.4|11450.4|11464.6|11452.6|11460.3|11448.3|0
1734982200000|2024-12-23 19:30:00|11463.5|11451.5|11464.4|11452.4|11466.6|11454.6|11462.4|11450.4|0
1734982500000|2024-12-23 19:35:00|11464.5|11452.5|11458|11446|11464.5|11452.5|11458|11446|0
1734982800000|2024-12-23 19:40:00|11457.9|11445.9|11460.2|11448.2|11462.2|11450.2|11457.9|11445.9|0
1734983100000|2024-12-23 19:45:00|11462.2|11450.2|11460|11448|11464.3|11452.3|11460|11448|0
1734983400000|2024-12-23 19:50:00|11461|11449|11458|11446|11462.2|11450.2|11455.8|11443.8|0
1734983700000|2024-12-23 19:55:00|11457.9|11445.9|11453.7|11441.7|11458|11446|11453.7|11441.7|0
1734984000000|2024-12-23 20:00:00|11451.7|11439.7|11453.8|11441.8|11453.8|11441.8|11449.5|11437.5|0
1734984300000|2024-12-23 20:05:00|11453.7|11441.7|11449.3|11437.3|11455.8|11443.8|11449.2|11437.2|0
1734984600000|2024-12-23 20:10:00|11451.4|11439.4|11453.6|11441.6|11453.7|11441.7|11447.1|11435.1|0
1734984900000|2024-12-23 20:15:00|11453.7|11441.7|11443.1|11431.1|11455.8|11443.8|11441|11429|0
1734985200000|2024-12-23 20:20:00|11443.2|11431.2|11449.4|11437.4|11449.4|11437.4|11443.2|11431.2|0
1734985500000|2024-12-23 20:25:00|11449.5|11437.5|11455.6|11443.6|11455.8|11443.8|11449.4|11437.4|0
1734985800000|2024-12-23 20:30:00|11455.7|11443.7|11457.7|11445.7|11457.8|11445.8|11455.6|11443.6|0
1734986100000|2024-12-23 20:35:00|11456.7|11444.7|11459.8|11447.8|11466.2|11454.2|11455.6|11443.6|0
1734986400000|2024-12-23 20:40:00|11459.9|11447.9|11462.2|11450.2|11466.5|11454.5|11459.8|11447.8|0
1734986700000|2024-12-23 20:45:00|11464.3|11452.3|11464.3|11452.3|11467.5|11455.5|11464.2|11452.2|0
1734987000000|2024-12-23 20:50:00|11466.3|11454.3|11474.8|11462.8|11474.8|11462.8|11466.3|11454.3|0
1734987300000|2024-12-23 20:55:00|11474.9|11462.9|11470.5|11458.5|11477|11465|11470.4|11458.4|0
1734987600000|2024-12-23 21:00:00|11473|11461|11464.9|11452.9|11479.1|11467.1|11463.6|11451.6|0
1734987900000|2024-12-23 21:05:00|11465.1|11453.1|11471.8|11459.8|11472.2|11460.2|11464.9|11452.9|0
1734988200000|2024-12-23 21:10:00|11471.7|11459.7|11472.3|11460.3|11473.9|11461.9|11469.5|11457.5|0
1734988500000|2024-12-23 21:15:00|11472.5|11460.5|11472.7|11460.7|11473.7|11461.7|11470.1|11458.1|0
1734988800000|2024-12-23 21:20:00|11472.5|11460.5|11469.3|11457.3|11472.7|11460.7|11468.9|11456.9|0
1734989100000|2024-12-23 21:25:00|11469.5|11457.5|11469.9|11457.9|11471.2|11459.2|11468.4|11456.4|0
1734989400000|2024-12-23 21:30:00|11469.5|11457.5|11468.9|11456.9|11471|11459|11468.6|11456.6|0
1734989700000|2024-12-23 21:35:00|11468.8|11456.8|11469.4|11457.4|11470.1|11458.1|11468.3|11456.3|0
1734990000000|2024-12-23 21:40:00|11469.8|11457.8|11469.4|11457.4|11470.4|11458.4|11467.7|11455.7|0
1734990300000|2024-12-23 21:45:00|11469.6|11457.6|11469.2|11457.2|11470.4|11458.4|11467.7|11455.7|0
1734990600000|2024-12-23 21:50:00|11469|11457|11466.6|11454.6|11469.2|11457.2|11466|11454|0
1734990900000|2024-12-23 21:55:00|11466.8|11454.8|11469.6|11457.6|11469.8|11457.8|11466.8|11454.8|0
1734991200000|2024-12-23 22:00:00|11469.2|11457.2|11470.7|11458.7|11470.7|11458.7|11469.2|11457.2|0
1734991500000|2024-12-23 22:05:00|11470.9|11458.9|11470.9|11458.9|11470.9|11458.9|11470.7|11458.7|0
1734991800000|2024-12-23 22:10:00|11471.1|11459.1|11470.9|11458.9|11471.1|11459.1|11470.7|11458.7|0
1734992100000|2024-12-23 22:15:00|11470.7|11458.7|11470.9|11458.9|11470.9|11458.9|11470.7|11458.7|0
1734992400000|2024-12-23 22:20:00|11471.1|11459.1|11470.9|11458.9|11471.1|11459.1|11470.9|11458.9|0
1734992700000|2024-12-23 22:25:00|11470.7|11458.7|11470.9|11458.9|11470.9|11458.9|11470.7|11458.7|0
1734993600000|2024-12-23 22:40:00|11471.5|11459.5|11472.6|11460.6|11472.8|11460.8|11471.5|11459.5|0
1734993900000|2024-12-23 22:45:00|11472.8|11460.8|11472.8|11460.8|11472.8|11460.8|11472.8|11460.8|0
1734994500000|2024-12-23 22:55:00|11473|11461|11473.2|11461.2|11473.4|11461.4|11472.8|11460.8|0
1734994800000|2024-12-23 23:00:00|11473.6|11461.6|11476.8|11464.8|11477.2|11465.2|11471.9|11459.9|0
1734995100000|2024-12-23 23:05:00|11477|11465|11475.3|11463.3|11477|11465|11473.4|11461.4|0
1734995400000|2024-12-23 23:10:00|11475.5|11463.5|11478.1|11466.1|11478.1|11466.1|11474.5|11462.5|0
1734995700000|2024-12-23 23:15:00|11477.9|11465.9|11478.9|11466.9|11479.4|11467.4|11477|11465|0
1734996000000|2024-12-23 23:20:00|11478.7|11466.7|11478.3|11466.3|11480|11468|11477|11465|0
1734996300000|2024-12-23 23:25:00|11478.1|11466.1|11478.9|11466.9|11479.4|11467.4|11477.2|11465.2|0
1734996600000|2024-12-23 23:30:00|11478.3|11466.3|11471.7|11459.7|11478.7|11466.7|11471.5|11459.5|0
1734996900000|2024-12-23 23:35:00|11471.9|11459.9|11471.1|11459.1|11472.5|11460.5|11470.2|11458.2|0
1734997200000|2024-12-23 23:40:00|11470.8|11458.8|11471.1|11459.1|11472.5|11460.5|11468.9|11456.9|0
1734997500000|2024-12-23 23:45:00|11470.8|11458.8|11471.5|11459.5|11472.1|11460.1|11469.8|11457.8|0
1734997800000|2024-12-23 23:50:00|11471.1|11459.1|11470.8|11458.8|11471.7|11459.7|11470.4|11458.4|0
1734998100000|2024-12-23 23:55:00|11470.9|11458.9|11471.5|11459.5|11472.5|11460.5|11470.4|11458.4|0
1734998400000|2024-12-24 00:00:00|11471.7|11459.7|11467.7|11455.7|11471.7|11459.7|11466.8|11454.8|0
1734998700000|2024-12-24 00:05:00|11468.1|11456.1|11464.5|11452.5|11468.3|11456.3|11463.2|11451.2|0
1734999000000|2024-12-24 00:10:00|11464.3|11452.3|11465.3|11453.3|11467|11455|11464.3|11452.3|0
1734999300000|2024-12-24 00:15:00|11465.5|11453.5|11466.2|11454.2|11466.6|11454.6|11464.9|11452.9|0
1734999600000|2024-12-24 00:20:00|11466.4|11454.4|11469.4|11457.4|11470.8|11458.8|11466.4|11454.4|0
1734999900000|2024-12-24 00:25:00|11469.6|11457.6|11466.2|11454.2|11469.6|11457.6|11465.3|11453.3|0
1735000200000|2024-12-24 00:30:00|11466.4|11454.4|11467.7|11455.7|11468.7|11456.7|11466|11454|0
1735000500000|2024-12-24 00:35:00|11467.5|11455.5|11467.2|11455.2|11468.1|11456.1|11466.2|11454.2|0
1735000800000|2024-12-24 00:40:00|11467.3|11455.3|11470|11458|11471.1|11459.1|11467.3|11455.3|0
1735001100000|2024-12-24 00:45:00|11470.2|11458.2|11469.8|11457.8|11471.5|11459.5|11468.1|11456.1|0
1735001400000|2024-12-24 00:50:00|11470|11458|11469.4|11457.4|11470.8|11458.8|11468.1|11456.1|0
1735001700000|2024-12-24 00:55:00|11469.2|11457.2|11470|11458|11470.4|11458.4|11468.5|11456.5|0
1735002000000|2024-12-24 01:00:00|11470.4|11458.4|11468.3|11456.3|11471.1|11459.1|11467.2|11455.2|0
1735002300000|2024-12-24 01:05:00|11468.5|11456.5|11468.9|11456.9|11470.8|11458.8|11467.7|11455.7|0
1735002600000|2024-12-24 01:10:00|11469.2|11457.2|11466|11454|11469.4|11457.4|11466|11454|0
1735002900000|2024-12-24 01:15:00|11466.2|11454.2|11467.5|11455.5|11468.1|11456.1|11465.5|11453.5|0
1735003200000|2024-12-24 01:20:00|11467.7|11455.7|11468.1|11456.1|11468.3|11456.3|11467|11455|0
1735003500000|2024-12-24 01:25:00|11468.3|11456.3|11471.1|11459.1|11471.5|11459.5|11468.1|11456.1|0
1735003800000|2024-12-24 01:30:00|11470.9|11458.9|11468.3|11456.3|11471.7|11459.7|11467.2|11455.2|0
1735004100000|2024-12-24 01:35:00|11468.7|11456.7|11468.1|11456.1|11468.7|11456.7|11467.2|11455.2|0
1735004400000|2024-12-24 01:40:00|11468.3|11456.3|11468.3|11456.3|11470.4|11458.4|11467.7|11455.7|0
1735004700000|2024-12-24 01:45:00|11468.1|11456.1|11469.4|11457.4|11470|11458|11467.2|11455.2|0
1735005000000|2024-12-24 01:50:00|11468.9|11456.9|11467|11455|11469.4|11457.4|11467|11455|0
1735005300000|2024-12-24 01:55:00|11467.2|11455.2|11468.7|11456.7|11468.7|11456.7|11466.2|11454.2|0
1735005600000|2024-12-24 02:00:00|11468.5|11456.5|11467.5|11455.5|11468.9|11456.9|11467|11455|0
1735005900000|2024-12-24 02:05:00|11467.4|11455.4|11466.2|11454.2|11468.1|11456.1|11466.2|11454.2|0
1735006200000|2024-12-24 02:10:00|11466.4|11454.4|11469.8|11457.8|11470|11458|11466.2|11454.2|0
1735006500000|2024-12-24 02:15:00|11469.4|11457.4|11470|11458|11471.1|11459.1|11468.5|11456.5|0
1735006800000|2024-12-24 02:20:00|11470.4|11458.4|11469.6|11457.6|11470.4|11458.4|11468.9|11456.9|0
1735007100000|2024-12-24 02:25:00|11469.8|11457.8|11468.5|11456.5|11469.8|11457.8|11467.9|11455.9|0
1735007400000|2024-12-24 02:30:00|11468.7|11456.7|11468.9|11456.9|11469.4|11457.4|11467.7|11455.7|0
1735007700000|2024-12-24 02:35:00|11469.2|11457.2|11468.3|11456.3|11469.4|11457.4|11467.7|11455.7|0
1735008000000|2024-12-24 02:40:00|11468.5|11456.5|11469.4|11457.4|11469.4|11457.4|11468.1|11456.1|0
1735008300000|2024-12-24 02:45:00|11469.2|11457.2|11470|11458|11471.1|11459.1|11468.3|11456.3|0
1735008600000|2024-12-24 02:50:00|11470.2|11458.2|11468.9|11456.9|11470.6|11458.6|11468.9|11456.9|0
1735008900000|2024-12-24 02:55:00|11469.2|11457.2|11470.8|11458.8|11471.1|11459.1|11468.9|11456.9|0
1735009200000|2024-12-24 03:00:00|11470.9|11458.9|11473.8|11461.8|11473.8|11461.8|11470.8|11458.8|0
1735009500000|2024-12-24 03:05:00|11473.6|11461.6|11469.8|11457.8|11473.8|11461.8|11469.8|11457.8|0
1735009800000|2024-12-24 03:10:00|11469.4|11457.4|11470.4|11458.4|11470.4|11458.4|11468.9|11456.9|0
1735010100000|2024-12-24 03:15:00|11470.5|11458.5|11467.2|11455.2|11471.1|11459.1|11466.2|11454.2|0
1735010400000|2024-12-24 03:20:00|11467.5|11455.5|11467.2|11455.2|11468.3|11456.3|11467.2|11455.2|0
1735010700000|2024-12-24 03:25:00|11467.5|11455.5|11467.7|11455.7|11468.3|11456.3|11467.5|11455.5|0
1735011000000|2024-12-24 03:30:00|11467.2|11455.2|11467.7|11455.7|11468.3|11456.3|11467|11455|0
1735011300000|2024-12-24 03:35:00|11467.5|11455.5|11467|11455|11468.3|11456.3|11466.8|11454.8|0
1735011600000|2024-12-24 03:40:00|11467.2|11455.2|11469.4|11457.4|11470.4|11458.4|11467|11455|0
1735011900000|2024-12-24 03:45:00|11469.2|11457.2|11469.4|11457.4|11469.8|11457.8|11468.7|11456.7|0
1735012200000|2024-12-24 03:50:00|11469.2|11457.2|11468.7|11456.7|11469.2|11457.2|11468.1|11456.1|0
1735012500000|2024-12-24 03:55:00|11468.9|11456.9|11468.9|11456.9|11469.8|11457.8|11468.7|11456.7|0
1735012800000|2024-12-24 04:00:00|11469.2|11457.2|11468.1|11456.1|11469.4|11457.4|11468.1|11456.1|0
1735013100000|2024-12-24 04:05:00|11467.9|11455.9|11467.7|11455.7|11468.1|11456.1|11467.7|11455.7|0
1735013400000|2024-12-24 04:10:00|11468.1|11456.1|11468.3|11456.3|11468.5|11456.5|11467.9|11455.9|0
1735013700000|2024-12-24 04:15:00|11468.5|11456.5|11467.7|11455.7|11468.7|11456.7|11467.7|11455.7|0
1735014000000|2024-12-24 04:20:00|11467.5|11455.5|11467.7|11455.7|11467.9|11455.9|11466|11454|0
1735014300000|2024-12-24 04:25:00|11467.9|11455.9|11468.9|11456.9|11469.4|11457.4|11467.9|11455.9|0
1735014600000|2024-12-24 04:30:00|11469.2|11457.2|11468.9|11456.9|11469.8|11457.8|11468.9|11456.9|0
1735014900000|2024-12-24 04:35:00|11469.2|11457.2|11469.4|11457.4|11469.8|11457.8|11468.9|11456.9|0
1735015200000|2024-12-24 04:40:00|11469.2|11457.2|11469.8|11457.8|11470|11458|11468.9|11456.9|0
1735015500000|2024-12-24 04:45:00|11470|11458|11470|11458|11470.2|11458.2|11469.8|11457.8|0
1735015800000|2024-12-24 04:50:00|11470.2|11458.2|11470.2|11458.2|11471.1|11459.1|11470|11458|0
1735016100000|2024-12-24 04:55:00|11470|11458|11471.1|11459.1|11471.1|11459.1|11470|11458|0
1735016400000|2024-12-24 05:00:00|11470.9|11458.9|11470|11458|11471.7|11459.7|11469.2|11457.2|0
1735016700000|2024-12-24 05:05:00|11469.6|11457.6|11469.2|11457.2|11470|11458|11469.2|11457.2|0
1735017000000|2024-12-24 05:10:00|11469.4|11457.4|11468.5|11456.5|11470|11458|11468.3|11456.3|0
1735017300000|2024-12-24 05:15:00|11468.9|11456.9|11469.2|11457.2|11470|11458|11468.9|11456.9|0
1735017600000|2024-12-24 05:20:00|11469.6|11457.6|11469.4|11457.4|11469.6|11457.6|11468.9|11456.9|0
1735017900000|2024-12-24 05:25:00|11469.6|11457.6|11469.2|11457.2|11469.6|11457.6|11468.5|11456.5|0
1735018200000|2024-12-24 05:30:00|11469.1|11457.1|11468.5|11456.5|11469.1|11457.1|11467.7|11455.7|0
1735018500000|2024-12-24 05:35:00|11468.3|11456.3|11468.3|11456.3|11468.7|11456.7|11468.1|11456.1|0
1735018800000|2024-12-24 05:40:00|11468.1|11456.1|11468.3|11456.3|11468.5|11456.5|11467.5|11455.5|0
1735019100000|2024-12-24 05:45:00|11467.9|11455.9|11469.6|11457.6|11469.6|11457.6|11467.2|11455.2|0
1735019400000|2024-12-24 05:50:00|11469.8|11457.8|11470|11458|11470.2|11458.2|11469.8|11457.8|0
1735019700000|2024-12-24 05:55:00|11469.6|11457.6|11468.9|11456.9|11469.6|11457.6|11468.5|11456.5|0
1735020000000|2024-12-24 06:00:00|11469|11457|11468.3|11456.3|11469.2|11457.2|11468.3|11456.3|0
1735020300000|2024-12-24 06:05:00|11468.1|11456.1|11468.5|11456.5|11468.5|11456.5|11467.7|11455.7|0
1735020600000|2024-12-24 06:10:00|11468.3|11456.3|11468.3|11456.3|11468.3|11456.3|11467.5|11455.5|0
1735020900000|2024-12-24 06:15:00|11468.1|11456.1|11467.3|11455.3|11468.3|11456.3|11466.8|11454.8|0
1735021200000|2024-12-24 06:20:00|11467.2|11455.2|11468.3|11456.3|11468.5|11456.5|11466.6|11454.6|0
1735021500000|2024-12-24 06:25:00|11467.9|11455.9|11468.5|11456.5|11469.2|11457.2|11467.7|11455.7|0
1735021800000|2024-12-24 06:30:00|11468.3|11456.3|11471.1|11459.1|11471.5|11459.5|11468.3|11456.3|0
1735022100000|2024-12-24 06:35:00|11471.3|11459.3|11472.8|11460.8|11472.8|11460.8|11471.1|11459.1|0
1735022400000|2024-12-24 06:40:00|11472.3|11460.3|11473.4|11461.4|11473.4|11461.4|11471.9|11459.9|0
1735022700000|2024-12-24 06:45:00|11473.6|11461.6|11474|11462|11474.5|11462.5|11473.4|11461.4|0
1735023000000|2024-12-24 06:50:00|11473.6|11461.6|11472.3|11460.3|11474.5|11462.5|11471.9|11459.9|0
1735023300000|2024-12-24 06:55:00|11472.4|11460.4|11472.3|11460.3|11473|11461|11472.3|11460.3|0
1735023600000|2024-12-24 07:00:00|11472.4|11460.4|11474.9|11462.9|11475.7|11463.7|11471.9|11459.9|0
1735023900000|2024-12-24 07:05:00|11474.7|11462.7|11463.7|11458.7|11475.5|11463.5|11463.7|11458.7|0
1735024500000|2024-12-24 07:15:00|11466.2|11461.2|11469.7|11464.7|11470.7|11465.7|11466.2|11461.2|1
1735025100000|2024-12-24 07:25:00|11472.7|11467.7|11475.2|11470.2|11475.2|11470.2|11472.7|11467.7|3
1735025400000|2024-12-24 07:30:00|11474.7|11469.7|11475.7|11470.7|11475.7|11470.7|11474.7|11469.7|1
1735025700000|2024-12-24 07:35:00|11479.7|11474.7|11477.7|11472.7|11479.7|11474.7|11476.2|11471.2|3
1735026000000|2024-12-24 07:40:00|11479.7|11474.7|11478.7|11473.7|11480.2|11475.2|11478.7|11473.7|1
1735026300000|2024-12-24 07:45:00|11478.2|11473.2|11478.2|11473.2|11478.2|11473.2|11478.2|11473.2|0
1735026600000|2024-12-24 07:50:00|11475.7|11470.7|11470.7|11465.7|11475.7|11470.7|11470.7|11465.7|5
1735026900000|2024-12-24 07:55:00|11462.2|11457.2|11452.2|11447.2|11462.2|11457.2|11447.2|11442.2|75
1735027200000|2024-12-24 08:00:00|11451.7|11446.7|11446.7|11441.7|11457.7|11452.7|11446.7|11441.7|142
1735027500000|2024-12-24 08:05:00|11446.2|11441.2|11446.2|11441.2|11448.2|11443.2|11442.2|11437.2|87
1735027800000|2024-12-24 08:10:00|11447.7|11442.7|11450.7|11445.7|11454.2|11449.2|11447.7|11442.7|59
1735028100000|2024-12-24 08:15:00|11451.2|11446.2|11441.7|11436.7|11451.2|11446.2|11436.2|11431.2|84
1735028400000|2024-12-24 08:20:00|11441.2|11436.2|11442.2|11437.2|11444.2|11439.2|11437.2|11432.2|86
1735028700000|2024-12-24 08:25:00|11441.7|11436.7|11436.2|11431.2|11443.7|11438.7|11433.2|11428.2|68
1735029000000|2024-12-24 08:30:00|11434.7|11429.7|11433.2|11428.2|11440.7|11435.7|11432.7|11427.7|56
1735029300000|2024-12-24 08:35:00|11432.7|11427.7|11433.2|11428.2|11435.7|11430.7|11432.2|11427.2|34
1735029600000|2024-12-24 08:40:00|11433.7|11428.7|11435.2|11430.2|11439.2|11434.2|11431.7|11426.7|32
1735029900000|2024-12-24 08:45:00|11434.7|11429.7|11437.7|11432.7|11438.2|11433.2|11428.7|11423.7|58
1735030200000|2024-12-24 08:50:00|11437.2|11432.2|11431.2|11426.2|11437.2|11432.2|11430.2|11425.2|29
1735030500000|2024-12-24 08:55:00|11431.7|11426.7|11429.2|11424.2|11432.2|11427.2|11428.7|11423.7|24
1735030800000|2024-12-24 09:00:00|11429.7|11424.7|11431.7|11426.7|11436.2|11431.2|11429.7|11424.7|40
1735031100000|2024-12-24 09:05:00|11432.2|11427.2|11426.7|11421.7|11432.7|11427.7|11425.7|11420.7|36
1735031400000|2024-12-24 09:10:00|11425.7|11420.7|11426.2|11421.2|11427.2|11422.2|11422.7|11417.7|47
1735031700000|2024-12-24 09:15:00|11426.7|11421.7|11426.2|11421.2|11433.7|11428.7|11426.2|11421.2|41
1735032000000|2024-12-24 09:20:00|11426.7|11421.7|11424.2|11419.2|11429.2|11424.2|11422.7|11417.7|36
1735032300000|2024-12-24 09:25:00|11423.7|11418.7|11427.7|11422.7|11428.7|11423.7|11423.7|11418.7|34
1735032600000|2024-12-24 09:30:00|11427.2|11422.2|11424.7|11419.7|11433.2|11428.2|11424.2|11419.2|41
1735032900000|2024-12-24 09:35:00|11423.2|11418.2|11423.7|11418.7|11425.7|11420.7|11420.2|11415.2|36
1735033200000|2024-12-24 09:40:00|11424.7|11419.7|11426.7|11421.7|11429.2|11424.2|11423.7|11418.7|28
1735033500000|2024-12-24 09:45:00|11425.7|11420.7|11430.7|11425.7|11434.2|11429.2|11425.7|11420.7|28
1735033800000|2024-12-24 09:50:00|11430.2|11425.2|11426.2|11421.2|11431.7|11426.7|11425.2|11420.2|28
1735034100000|2024-12-24 09:55:00|11426.7|11421.7|11425.7|11420.7|11429.7|11424.7|11425.7|11420.7|17
1735034400000|2024-12-24 10:00:00|11426.2|11421.2|11426.7|11421.7|11429.2|11424.2|11424.7|11419.7|39
1735034700000|2024-12-24 10:05:00|11426.2|11421.2|11425.2|11420.2|11427.7|11422.7|11423.7|11418.7|38
1735035000000|2024-12-24 10:10:00|11425.7|11420.7|11432.2|11427.2|11435.2|11430.2|11425.2|11420.2|40
1735035300000|2024-12-24 10:15:00|11432.7|11427.7|11434.2|11429.2|11434.7|11429.7|11432.2|11427.2|17
1735035600000|2024-12-24 10:20:00|11433.7|11428.7|11432.7|11427.7|11434.7|11429.7|11431.7|11426.7|35
1735035900000|2024-12-24 10:25:00|11432.2|11427.2|11433.7|11428.7|11435.7|11430.7|11431.7|11426.7|28
1735036200000|2024-12-24 10:30:00|11434.7|11429.7|11437.7|11432.7|11437.7|11432.7|11434.7|11429.7|31
1735036500000|2024-12-24 10:35:00|11437.2|11432.2|11436.7|11431.7|11437.7|11432.7|11435.7|11430.7|21
1735036800000|2024-12-24 10:40:00|11436.2|11431.2|11434.7|11429.7|11437.7|11432.7|11433.2|11428.2|21
1735037100000|2024-12-24 10:45:00|11433.7|11428.7|11436.7|11431.7|11437.7|11432.7|11433.2|11428.2|31
1735037400000|2024-12-24 10:50:00|11437.2|11432.2|11433.7|11428.7|11437.7|11432.7|11432.7|11427.7|18
1735037700000|2024-12-24 10:55:00|11434.2|11429.2|11436.2|11431.2|11437.2|11432.2|11432.7|11427.7|25
1735038000000|2024-12-24 11:00:00|11436.7|11431.7|11435.2|11430.2|11441.2|11436.2|11434.7|11429.7|28
1735038300000|2024-12-24 11:05:00|11434.7|11429.7|11433.7|11428.7|11436.7|11431.7|11433.7|11428.7|15
1735038600000|2024-12-24 11:10:00|11434.2|11429.2|11440.2|11435.2|11440.7|11435.7|11434.2|11429.2|26
1735038900000|2024-12-24 11:15:00|11440.7|11435.7|11439.7|11434.7|11442.7|11437.7|11437.7|11432.7|41
1735039200000|2024-12-24 11:20:00|11440.2|11435.2|11444.7|11439.7|11444.7|11439.7|11440.2|11435.2|23
1735039500000|2024-12-24 11:25:00|11445.2|11440.2|11446.7|11441.7|11447.7|11442.7|11445.2|11440.2|19
1735039800000|2024-12-24 11:30:00|11446.2|11441.2|11447.2|11442.2|11449.7|11444.7|11445.7|11440.7|26
1735040100000|2024-12-24 11:35:00|11447.7|11442.7|11449.7|11444.7|11449.7|11444.7|11447.2|11442.2|23
1735040400000|2024-12-24 11:40:00|11450.7|11445.7|11450.2|11445.2|11453.2|11448.2|11450.2|11445.2|37
1735040700000|2024-12-24 11:45:00|11450.7|11445.7|11451.7|11446.7|11453.2|11448.2|11450.7|11445.7|22
1735041000000|2024-12-24 11:50:00|11451.2|11446.2|11450.7|11445.7|11453.2|11448.2|11450.7|11445.7|20
1735041300000|2024-12-24 11:55:00|11451.7|11446.7|11451.2|11446.2|11451.7|11446.7|11446.7|11441.7|44
1735041600000|2024-12-24 12:00:00|11450.7|11445.7|11445.7|11440.7|11450.7|11445.7|11444.7|11439.7|9
1735041900000|2024-12-24 12:05:00|11446.2|11441.2|11444.7|11439.7|11448.2|11443.2|11444.7|11439.7|25
1735042200000|2024-12-24 12:10:00|11443.7|11438.7|11446.2|11441.2|11446.7|11441.7|11440.7|11435.7|35
1735042500000|2024-12-24 12:15:00|11446.7|11441.7|11445.2|11440.2|11447.7|11442.7|11442.7|11437.7|33
1735042800000|2024-12-24 12:20:00|11445.7|11440.7|11443.2|11438.2|11449.2|11444.2|11442.2|11437.2|57
1735043100000|2024-12-24 12:25:00|11443.7|11438.7|11439.7|11434.7|11445.7|11440.7|11436.7|11431.7|34
1735043400000|2024-12-24 12:30:00|11440.2|11435.2|11437.7|11432.7|11443.7|11438.7|11433.2|11428.2|65
1735043700000|2024-12-24 12:35:00|11437.2|11432.2|11435.2|11430.2|11439.2|11434.2|11435.2|11430.2|14
1735044000000|2024-12-24 12:40:00|11435.7|11430.7|11435.2|11430.2|11437.7|11432.7|11434.7|11429.7|24
1735044300000|2024-12-24 12:45:00|11435.7|11430.7|11442.2|11437.2|11443.2|11438.2|11435.7|11430.7|42
1735044600000|2024-12-24 12:50:00|11442.7|11437.7|11451.7|11446.7|11452.2|11447.2|11438.2|11433.2|81
1735044900000|2024-12-24 12:55:00|11452.2|11447.2|11446.2|11441.2|11453.2|11448.2|11446.2|11441.2|126
1735045200000|2024-12-24 13:00:00|11450.6|11438.6|11448.1|11436.1|11450.6|11438.6|11447.2|11435.2|0
1735045500000|2024-12-24 13:05:00|11448.9|11436.9|11448.6|11436.6|11449.6|11437.6|11447.5|11435.5|0
1735045800000|2024-12-24 13:10:00|11448.4|11436.4|11449.2|11437.2|11450.5|11438.5|11448.4|11436.4|0
1735046100000|2024-12-24 13:15:00|11449.7|11437.7|11448.8|11436.8|11449.7|11437.7|11447.1|11435.1|0
1735046400000|2024-12-24 13:20:00|11448.6|11436.6|11450.5|11438.5|11450.5|11438.5|11447.1|11435.1|0
1735046700000|2024-12-24 13:25:00|11450.3|11438.3|11449.7|11437.7|11450.5|11438.5|11448.2|11436.2|0
1735047000000|2024-12-24 13:30:00|11449.9|11437.9|11450.2|11438.2|11451.3|11439.3|11449.3|11437.3|0
1735047300000|2024-12-24 13:35:00|11450|11438|11450.2|11438.2|11450.2|11438.2|11447.8|11435.8|0
1735047600000|2024-12-24 13:40:00|11450.4|11438.4|11450.2|11438.2|11450.4|11438.4|11448.9|11436.9|0
1735047900000|2024-12-24 13:45:00|11450.4|11438.4|11452.3|11440.3|11452.7|11440.7|11450.4|11438.4|0
1735048200000|2024-12-24 13:50:00|11452.1|11440.1|11452.9|11440.9|11453.4|11441.4|11451.7|11439.7|0
1735048500000|2024-12-24 13:55:00|11453.1|11441.1|11452.9|11440.9|11453.4|11441.4|11452.3|11440.3|0
1735048800000|2024-12-24 14:00:00|11452.7|11440.7|11452.8|11440.8|11456.7|11444.7|11452.2|11440.2|0
1735049100000|2024-12-24 14:05:00|11453|11441|11457.1|11445.1|11457.1|11445.1|11452.8|11440.8|0
1735049400000|2024-12-24 14:10:00|11457|11445|11460.1|11448.1|11460.4|11448.4|11456.6|11444.6|0
1735049700000|2024-12-24 14:15:00|11460.3|11448.3|11456.9|11444.9|11460.8|11448.8|11456.5|11444.5|0
1735050000000|2024-12-24 14:20:00|11457.1|11445.1|11454.8|11442.8|11458.2|11446.2|11454.8|11442.8|0
1735050300000|2024-12-24 14:25:00|11455.2|11443.2|11456.3|11444.3|11457.9|11445.9|11451.8|11439.8|0
1735050600000|2024-12-24 14:30:00|11456.2|11444.2|11456.9|11444.9|11458.2|11446.2|11448|11436|0
1735050900000|2024-12-24 14:35:00|11456.3|11444.3|11460.7|11448.7|11463.7|11451.7|11452.4|11440.4|0
1735051200000|2024-12-24 14:40:00|11460.3|11448.3|11465.3|11453.3|11468.9|11456.9|11460.1|11448.1|0
1735051500000|2024-12-24 14:45:00|11465.7|11453.7|11466.4|11454.4|11468.9|11456.9|11464.6|11452.6|0
1735051800000|2024-12-24 14:50:00|11466.8|11454.8|11468|11456|11470.6|11458.6|11461.9|11449.9|0
1735052100000|2024-12-24 14:55:00|11467.8|11455.8|11470.8|11458.8|11472.3|11460.3|11464.6|11452.6|0
1735052400000|2024-12-24 15:00:00|11471.2|11459.2|11479.5|11467.5|11480.2|11468.2|11470.8|11458.8|0
1735052700000|2024-12-24 15:05:00|11479.3|11467.3|11475.4|11463.4|11483.2|11471.2|11474.3|11462.3|0
1735053000000|2024-12-24 15:10:00|11475.8|11463.8|11483|11471|11483.2|11471.2|11475.4|11463.4|0
1735053300000|2024-12-24 15:15:00|11483.4|11471.4|11484.1|11472.1|11485.8|11473.8|11482.2|11470.2|0
1735053600000|2024-12-24 15:20:00|11484.5|11472.5|11483.6|11471.6|11485.1|11473.1|11479.4|11467.4|0
1735053900000|2024-12-24 15:25:00|11483.8|11471.8|11484.5|11472.5|11486.6|11474.6|11483.4|11471.4|0
1735054200000|2024-12-24 15:30:00|11484.9|11472.9|11490.5|11478.5|11491|11479|11483.8|11471.8|0
1735054500000|2024-12-24 15:35:00|11490.3|11478.3|11500.3|11488.3|11500.7|11488.7|11488.4|11476.4|0
1735054800000|2024-12-24 15:40:00|11500.5|11488.5|11488.8|11476.8|11502.8|11490.8|11487.1|11475.1|0
1735055100000|2024-12-24 15:45:00|11488.4|11476.4|11488.6|11476.6|11490.1|11478.1|11485.8|11473.8|0
1735055400000|2024-12-24 15:50:00|11488.4|11476.4|11470.6|11458.6|11488.6|11476.6|11469.5|11457.5|0
1735055700000|2024-12-24 15:55:00|11471|11459|11477.2|11465.2|11477.4|11465.4|11470.2|11458.2|0
1735056000000|2024-12-24 16:00:00|11477.1|11465.1|11478.2|11466.2|11479.5|11467.5|11475.5|11463.5|0
1735056300000|2024-12-24 16:05:00|11478.4|11466.4|11476.5|11464.5|11478.4|11466.4|11472.7|11460.7|0
1735056600000|2024-12-24 16:10:00|11476.1|11464.1|11474.8|11462.8|11476.1|11464.1|11471.7|11459.7|0
1735056900000|2024-12-24 16:15:00|11474.4|11462.4|11475.7|11463.7|11477.4|11465.4|11474|11462|0
1735057200000|2024-12-24 16:20:00|11476.1|11464.1|11478.2|11466.2|11478.4|11466.4|11474|11462|0
1735057500000|2024-12-24 16:25:00|11478.4|11466.4|11473.3|11461.3|11478.8|11466.8|11472.6|11460.6|0
1735057800000|2024-12-24 16:30:00|11473.1|11461.1|11474.3|11462.3|11474.3|11462.3|11470.9|11458.9|0
1735058100000|2024-12-24 16:35:00|11474.1|11462.1|11476.9|11464.9|11477.9|11465.9|11472.6|11460.6|0
1735058400000|2024-12-24 16:40:00|11477.1|11465.1|11480.3|11468.3|11480.9|11468.9|11476.5|11464.5|0
1735058700000|2024-12-24 16:45:00|11480.5|11468.5|11480.7|11468.7|11481.3|11469.3|11478.8|11466.8|0
1735059000000|2024-12-24 16:50:00|11480.3|11468.3|11471.6|11459.6|11481.3|11469.3|11467.6|11455.6|0
1735059300000|2024-12-24 16:55:00|11472|11460|11469.9|11457.9|11477.5|11465.5|11468.8|11456.8|0
1735059600000|2024-12-24 17:00:00|11470.3|11458.3|11474.5|11462.5|11476|11464|11468.6|11456.6|0
1735059900000|2024-12-24 17:05:00|11474.6|11462.6|11478.6|11466.6|11478.8|11466.8|11474.3|11462.3|0
1735060200000|2024-12-24 17:10:00|11478.8|11466.8|11481.5|11469.5|11481.5|11469.5|11477.1|11465.1|0
1735060500000|2024-12-24 17:15:00|11482|11470|11474.2|11462.2|11482.4|11470.4|11473.4|11461.4|0
1735060800000|2024-12-24 17:20:00|11473.8|11461.8|11474.9|11462.9|11477.2|11465.2|11473.2|11461.2|0
1735061100000|2024-12-24 17:25:00|11474.5|11462.5|11477.6|11465.6|11479.7|11467.7|11474.5|11462.5|0
1735061400000|2024-12-24 17:30:00|11477.2|11465.2|11467.9|11455.9|11477.6|11465.6|11467.7|11455.7|0
1735061700000|2024-12-24 17:35:00|11468.3|11456.3|11474.5|11462.5|11475.1|11463.1|11463.5|11451.5|0
1735062000000|2024-12-24 17:40:00|11474.3|11462.3|11474.2|11462.2|11479.3|11467.3|11473.2|11461.2|0
1735062300000|2024-12-24 17:45:00|11473.8|11461.8|11475.9|11463.9|11476.2|11464.2|11469.4|11457.4|0
1735062600000|2024-12-24 17:50:00|11476|11464|11478.1|11466.1|11481.2|11469.2|11472.6|11460.6|0
1735062900000|2024-12-24 17:55:00|11477.7|11465.7|11485.3|11473.3|11486.6|11474.6|11476.4|11464.4|0
1735063200000|2024-12-24 18:00:00|11484.9|11472.9|11482.8|11470.8|11486.6|11474.6|11479.8|11467.8|0
1735063500000|2024-12-24 18:05:00|11483.2|11471.2|11480.4|11468.4|11485.3|11473.3|11480|11468|0
1735063800000|2024-12-24 18:10:00|11480.2|11468.2|11486.4|11474.4|11486.4|11474.4|11479.8|11467.8|0
1735064100000|2024-12-24 18:15:00|11486.3|11474.3|11486.6|11474.6|11486.6|11474.6|11485.9|11473.9|0
1735167600000|2024-12-25 23:00:00|11474.4|11462.4|11482.1|11470.1|11483.8|11471.8|11474|11462|0
1735167900000|2024-12-25 23:05:00|11481.9|11469.9|11479.8|11467.8|11483.4|11471.4|11479.4|11467.4|0
1735168200000|2024-12-25 23:10:00|11480|11468|11481.1|11469.1|11482.6|11470.6|11479.8|11467.8|0
1735168500000|2024-12-25 23:15:00|11481.3|11469.3|11482.1|11470.1|11482.9|11470.9|11479.8|11467.8|0
1735168800000|2024-12-25 23:20:00|11481.9|11469.9|11479.7|11467.7|11483.1|11471.1|11479.7|11467.7|0
1735169100000|2024-12-25 23:25:00|11479.3|11467.3|11479.7|11467.7|11481.9|11469.9|11478.9|11466.9|0
1735169400000|2024-12-25 23:30:00|11479.5|11467.5|11477.4|11465.4|11479.5|11467.5|11473.4|11461.4|0
1735169700000|2024-12-25 23:35:00|11473.3|11461.3|11478.8|11466.8|11478.8|11466.8|11473.1|11461.1|0
1735170000000|2024-12-25 23:40:00|11478.6|11466.6|11478.2|11466.2|11479.4|11467.4|11478.2|11466.2|0
1735170300000|2024-12-25 23:45:00|11478.4|11466.4|11476.2|11464.2|11478.4|11466.4|11476|11464|0
1735170600000|2024-12-25 23:50:00|11476|11464|11477.5|11465.5|11478.4|11466.4|11476|11464|0
1735170900000|2024-12-25 23:55:00|11477.3|11465.3|11477.3|11465.3|11478.4|11466.4|11476.2|11464.2|0
1735171200000|2024-12-26 00:00:00|11477.1|11465.1|11476.9|11464.9|11478.8|11466.8|11476.2|11464.2|0
1735171500000|2024-12-26 00:05:00|11476.7|11464.7|11476.2|11464.2|11478.2|11466.2|11475.8|11463.8|0
1735171800000|2024-12-26 00:10:00|11475.8|11463.8|11475.5|11463.5|11476.9|11464.9|11475.5|11463.5|0
1735172100000|2024-12-26 00:15:00|11475.7|11463.7|11475.7|11463.7|11476.8|11464.8|11475.1|11463.1|0
1735172400000|2024-12-26 00:20:00|11475.5|11463.5|11476.1|11464.1|11476.1|11464.1|11475.1|11463.1|0
1735172700000|2024-12-26 00:25:00|11476.2|11464.2|11475.7|11463.7|11477.2|11465.2|11475.7|11463.7|0
1735173000000|2024-12-26 00:30:00|11475.9|11463.9|11475.8|11463.8|11476.6|11464.6|11475.8|11463.8|0
1735173300000|2024-12-26 00:35:00|11476|11464|11477.9|11465.9|11477.9|11465.9|11475.8|11463.8|0
1735173600000|2024-12-26 00:40:00|11477.7|11465.7|11477.5|11465.5|11479.4|11467.4|11477.5|11465.5|0
1735173900000|2024-12-26 00:45:00|11477.7|11465.7|11477.5|11465.5|11478.3|11466.3|11477.5|11465.5|0
1735174200000|2024-12-26 00:50:00|11477.7|11465.7|11476.8|11464.8|11477.9|11465.9|11476.8|11464.8|0
1735174500000|2024-12-26 00:55:00|11476.2|11464.2|11475.5|11463.5|11476.8|11464.8|11475.5|11463.5|0
1735174800000|2024-12-26 01:00:00|11475.6|11463.6|11474.1|11462.1|11476.8|11464.8|11473.4|11461.4|0
1735175100000|2024-12-26 01:05:00|11473.9|11461.9|11475.1|11463.1|11475.8|11463.8|11473.9|11461.9|0
1735175400000|2024-12-26 01:10:00|11475.3|11463.3|11476.2|11464.2|11476.2|11464.2|11475.1|11463.1|0
1735175700000|2024-12-26 01:15:00|11476|11464|11476.2|11464.2|11477.9|11465.9|11475.8|11463.8|0
1735176000000|2024-12-26 01:20:00|11476.6|11464.6|11477.9|11465.9|11478.5|11466.5|11476|11464|0
1735176300000|2024-12-26 01:25:00|11478.3|11466.3|11479.4|11467.4|11479.4|11467.4|11477.5|11465.5|0
1735176600000|2024-12-26 01:30:00|11479.6|11467.6|11478.9|11466.9|11479.6|11467.6|11477.9|11465.9|0
1735176900000|2024-12-26 01:35:00|11478.7|11466.7|11480|11468|11480|11468|11478.7|11466.7|0
1735177200000|2024-12-26 01:40:00|11479.8|11467.8|11480.2|11468.2|11480.6|11468.6|11479.4|11467.4|0
1735177500000|2024-12-26 01:45:00|11480|11468|11481.5|11469.5|11481.7|11469.7|11480|11468|0
1735177800000|2024-12-26 01:50:00|11481.3|11469.3|11480.2|11468.2|11481.3|11469.3|11479.4|11467.4|0
1735178100000|2024-12-26 01:55:00|11480.4|11468.4|11480|11468|11480.6|11468.6|11479.6|11467.6|0
1735178400000|2024-12-26 02:00:00|11479.8|11467.8|11478.9|11466.9|11480|11468|11478.9|11466.9|0
1735178700000|2024-12-26 02:05:00|11478.7|11466.7|11478.5|11466.5|11479.1|11467.1|11477.2|11465.2|0
1735179000000|2024-12-26 02:10:00|11478.3|11466.3|11478.7|11466.7|11478.9|11466.9|11478.3|11466.3|0
1735179300000|2024-12-26 02:15:00|11478.9|11466.9|11479.6|11467.6|11480|11468|11478.9|11466.9|0
1735179600000|2024-12-26 02:20:00|11479.4|11467.4|11479.6|11467.6|11480.2|11468.2|11479.4|11467.4|0
1735179900000|2024-12-26 02:25:00|11479.4|11467.4|11479.4|11467.4|11480.2|11468.2|11478.9|11466.9|0
1735180200000|2024-12-26 02:30:00|11479.6|11467.6|11479.6|11467.6|11480|11468|11478.5|11466.5|0
1735180500000|2024-12-26 02:35:00|11479.4|11467.4|11479.6|11467.6|11480|11468|11478.9|11466.9|0
1735180800000|2024-12-26 02:40:00|11479.4|11467.4|11480.5|11468.5|11481.1|11469.1|11479.4|11467.4|0
1735181100000|2024-12-26 02:45:00|11480.1|11468.1|11479.9|11467.9|11480.5|11468.5|11479.9|11467.9|0
1735181400000|2024-12-26 02:50:00|11479.7|11467.7|11479.9|11467.9|11481.2|11469.2|11479.7|11467.7|0
1735181700000|2024-12-26 02:55:00|11480.1|11468.1|11480.1|11468.1|11480.1|11468.1|11479.9|11467.9|0
1735182000000|2024-12-26 03:00:00|11479.9|11467.9|11481.6|11469.6|11481.6|11469.6|11479.9|11467.9|0
1735182300000|2024-12-26 03:05:00|11481.4|11469.4|11481.2|11469.2|11481.6|11469.6|11480.9|11468.9|0
1735182600000|2024-12-26 03:10:00|11481.1|11469.1|11481.2|11469.2|11481.6|11469.6|11480.9|11468.9|0
1735182900000|2024-12-26 03:15:00|11481.1|11469.1|11482.2|11470.2|11482.2|11470.2|11480.1|11468.1|0
1735183200000|2024-12-26 03:20:00|11482.6|11470.6|11486|11474|11486.7|11474.7|11481.8|11469.8|0
1735183500000|2024-12-26 03:25:00|11486.4|11474.4|11486.7|11474.7|11486.7|11474.7|11485.4|11473.4|0
1735183800000|2024-12-26 03:30:00|11486.4|11474.4|11487.1|11475.1|11487.1|11475.1|11486.1|11474.1|0
1735184100000|2024-12-26 03:35:00|11486.9|11474.9|11486.9|11474.9|11487.1|11475.1|11486.7|11474.7|0
1735184400000|2024-12-26 03:40:00|11486.7|11474.7|11486.7|11474.7|11487.1|11475.1|11486.5|11474.5|0
1735184700000|2024-12-26 03:45:00|11486.5|11474.5|11486.7|11474.7|11487.1|11475.1|11486.3|11474.3|0
1735185000000|2024-12-26 03:50:00|11486.9|11474.9|11483.1|11471.1|11487.1|11475.1|11482.6|11470.6|0
1735185300000|2024-12-26 03:55:00|11482.8|11470.8|11483.1|11471.1|11483.1|11471.1|11482.6|11470.6|0
1735185600000|2024-12-26 04:00:00|11482.8|11470.8|11482.6|11470.6|11483.1|11471.1|11482.4|11470.4|0
1735185900000|2024-12-26 04:05:00|11482.4|11470.4|11482|11470|11482.4|11470.4|11481.6|11469.6|0
1735186200000|2024-12-26 04:10:00|11481.8|11469.8|11481.4|11469.4|11482|11470|11480.7|11468.7|0
1735186500000|2024-12-26 04:15:00|11481.6|11469.6|11480.9|11468.9|11481.6|11469.6|11480.9|11468.9|0
1735186800000|2024-12-26 04:20:00|11480.7|11468.7|11479.7|11467.7|11480.9|11468.9|11479.7|11467.7|0
1735187100000|2024-12-26 04:25:00|11479.3|11467.3|11479.9|11467.9|11480.5|11468.5|11478.2|11466.2|0
1735187400000|2024-12-26 04:30:00|11479.7|11467.7|11479.9|11467.9|11479.9|11467.9|11478.6|11466.6|0
1735187700000|2024-12-26 04:35:00|11479.7|11467.7|11480.9|11468.9|11480.9|11468.9|11479.7|11467.7|0
1735188000000|2024-12-26 04:40:00|11480.7|11468.7|11480.5|11468.5|11480.9|11468.9|11480.3|11468.3|0
1735188300000|2024-12-26 04:45:00|11480.7|11468.7|11480.3|11468.3|11480.9|11468.9|11479.9|11467.9|0
1735188600000|2024-12-26 04:50:00|11480.5|11468.5|11479.9|11467.9|11480.5|11468.5|11479.9|11467.9|0
1735188900000|2024-12-26 04:55:00|11480.1|11468.1|11477.6|11465.6|11480.3|11468.3|11477.3|11465.3|0
1735189200000|2024-12-26 05:00:00|11477.8|11465.8|11483.7|11471.7|11484.1|11472.1|11476.7|11464.7|0
1735189500000|2024-12-26 05:05:00|11483.6|11471.6|11485.4|11473.4|11485.8|11473.8|11483.2|11471.2|0
1735189800000|2024-12-26 05:10:00|11485.6|11473.6|11484.3|11472.3|11485.6|11473.6|11483.9|11471.9|0
1735190100000|2024-12-26 05:15:00|11484.1|11472.1|11484.9|11472.9|11485.4|11473.4|11484.1|11472.1|0
1735190400000|2024-12-26 05:20:00|11484.7|11472.7|11489|11477|11489|11477|11484.3|11472.3|0
1735190700000|2024-12-26 05:25:00|11488.8|11476.8|11489.5|11477.5|11489.5|11477.5|11488.5|11476.5|0
1735191000000|2024-12-26 05:30:00|11489.1|11477.1|11490.6|11478.6|11490.6|11478.6|11489.1|11477.1|0
1735191300000|2024-12-26 05:35:00|11490.4|11478.4|11490.6|11478.6|11490.8|11478.8|11489.9|11477.9|0
1735191600000|2024-12-26 05:40:00|11490.8|11478.8|11491.9|11479.9|11492.3|11480.3|11490.8|11478.8|0
1735191900000|2024-12-26 05:45:00|11491.8|11479.8|11491.6|11479.6|11491.8|11479.8|11491|11479|0
1735192200000|2024-12-26 05:50:00|11491.4|11479.4|11490.8|11478.8|11492.3|11480.3|11490.8|11478.8|0
1735192500000|2024-12-26 05:55:00|11491.2|11479.2|11490.5|11478.5|11491.6|11479.6|11490.1|11478.1|0
1735192800000|2024-12-26 06:00:00|11490.6|11478.6|11491.2|11479.2|11491.2|11479.2|11490.1|11478.1|0
1735193100000|2024-12-26 06:05:00|11491|11479|11489.7|11477.7|11491.2|11479.2|11489.5|11477.5|0
1735193400000|2024-12-26 06:10:00|11489.9|11477.9|11490.5|11478.5|11490.5|11478.5|11489.9|11477.9|0
1735193700000|2024-12-26 06:15:00|11490.3|11478.3|11490.5|11478.5|11490.5|11478.5|11489.9|11477.9|0
1735194000000|2024-12-26 06:20:00|11490.3|11478.3|11489.9|11477.9|11490.5|11478.5|11489.9|11477.9|0
1735194300000|2024-12-26 06:25:00|11489.5|11477.5|11488.8|11476.8|11489.9|11477.9|11488.2|11476.2|0
1735194600000|2024-12-26 06:30:00|11489|11477|11489|11477|11489.5|11477.5|11488.4|11476.4|0
1735194900000|2024-12-26 06:35:00|11488.8|11476.8|11489.9|11477.9|11489.9|11477.9|11488.2|11476.2|0
1735195200000|2024-12-26 06:40:00|11489.7|11477.7|11489|11477|11489.7|11477.7|11488.8|11476.8|0
1735195500000|2024-12-26 06:45:00|11488.8|11476.8|11488.6|11476.6|11488.8|11476.8|11487.7|11475.7|0
1735195800000|2024-12-26 06:50:00|11488.4|11476.4|11486.1|11474.1|11488.6|11476.6|11486.1|11474.1|0
1735196100000|2024-12-26 06:55:00|11486|11474|11485.6|11473.6|11486.5|11474.5|11485.6|11473.6|0
1735196400000|2024-12-26 07:00:00|11485.7|11473.7|11486.1|11474.1|11486.3|11474.3|11483.9|11471.9|0
1735196700000|2024-12-26 07:05:00|11486|11474|11486.7|11474.7|11487.3|11475.3|11485.6|11473.6|0
1735197000000|2024-12-26 07:10:00|11487.1|11475.1|11487.3|11475.3|11487.8|11475.8|11486.3|11474.3|0
1735197300000|2024-12-26 07:15:00|11487.5|11475.5|11486.7|11474.7|11487.5|11475.5|11485.8|11473.8|0
1735197600000|2024-12-26 07:20:00|11486.8|11474.8|11487.4|11475.4|11487.4|11475.4|11486.8|11474.8|0
1735197900000|2024-12-26 07:25:00|11487.2|11475.2|11486.8|11474.8|11487.4|11475.4|11486.2|11474.2|0
1735198200000|2024-12-26 07:30:00|11487|11475|11486.4|11474.4|11487.2|11475.2|11486.4|11474.4|0
1735198500000|2024-12-26 07:35:00|11486.6|11474.6|11487.2|11475.2|11487.2|11475.2|11486.6|11474.6|0
1735198800000|2024-12-26 07:40:00|11486.8|11474.8|11487.3|11475.3|11487.3|11475.3|11486.8|11474.8|0
1735199100000|2024-12-26 07:45:00|11486.9|11474.9|11487.3|11475.3|11487.3|11475.3|11486.9|11474.9|0
1735199400000|2024-12-26 07:50:00|11487.4|11475.4|11489|11477|11489.7|11477.7|11487.4|11475.4|0
1735199700000|2024-12-26 07:55:00|11488.6|11476.6|11488.6|11476.6|11489.2|11477.2|11488|11476|0
1735200000000|2024-12-26 08:00:00|11488.4|11476.4|11482.9|11470.9|11488.6|11476.6|11482.5|11470.5|0
1735200300000|2024-12-26 08:05:00|11482.7|11470.7|11482.9|11470.9|11484.2|11472.2|11481|11469|0
1735200600000|2024-12-26 08:10:00|11483.3|11471.3|11482.5|11470.5|11483.5|11471.5|11481.8|11469.8|0
1735200900000|2024-12-26 08:15:00|11482.3|11470.3|11477.8|11465.8|11482.3|11470.3|11476.5|11464.5|0
1735201200000|2024-12-26 08:20:00|11478|11466|11470.4|11458.4|11478|11466|11469.8|11457.8|0
1735201500000|2024-12-26 08:25:00|11470.2|11458.2|11473|11461|11473.5|11461.5|11469.2|11457.2|0
1735201800000|2024-12-26 08:30:00|11472.8|11460.8|11473.7|11461.7|11474.5|11462.5|11463.5|11451.5|0
1735202100000|2024-12-26 08:35:00|11474.5|11462.5|11472|11460|11474.7|11462.7|11469.7|11457.7|0
1735202400000|2024-12-26 08:40:00|11472.4|11460.4|11471|11459|11473.9|11461.9|11470.3|11458.3|0
1735202700000|2024-12-26 08:45:00|11471.2|11459.2|11471.4|11459.4|11471.8|11459.8|11468.6|11456.6|0
1735203000000|2024-12-26 08:50:00|11471.6|11459.6|11466.3|11454.3|11471.6|11459.6|11466.3|11454.3|0
1735203300000|2024-12-26 08:55:00|11465.7|11453.7|11465.9|11453.9|11467.4|11455.4|11463.3|11451.3|0
1735203600000|2024-12-26 09:00:00|11466.3|11454.3|11461.4|11449.4|11468.2|11456.2|11461.2|11449.2|0
1735203900000|2024-12-26 09:05:00|11461.2|11449.2|11464.2|11452.2|11465.9|11453.9|11461.2|11449.2|0
1735204200000|2024-12-26 09:10:00|11464|11452|11459.1|11447.1|11465.7|11453.7|11456.6|11444.6|0
1735204500000|2024-12-26 09:15:00|11458.9|11446.9|11457.4|11445.4|11464.2|11452.2|11457.4|11445.4|0
1735204800000|2024-12-26 09:20:00|11457|11445|11458.7|11446.7|11460.1|11448.1|11457|11445|0
1735205100000|2024-12-26 09:25:00|11458.6|11446.6|11460.8|11448.8|11461.4|11449.4|11457.6|11445.6|0
1735205400000|2024-12-26 09:30:00|11461.2|11449.2|11464.2|11452.2|11465.9|11453.9|11460.4|11448.4|0
1735205700000|2024-12-26 09:35:00|11463.8|11451.8|11464.2|11452.2|11464.8|11452.8|11461.4|11449.4|0
1735206000000|2024-12-26 09:40:00|11464|11452|11463.6|11451.6|11464.6|11452.6|11462.5|11450.5|0
1735206300000|2024-12-26 09:45:00|11463.5|11451.5|11461.4|11449.4|11464.6|11452.6|11461.4|11449.4|0
1735206600000|2024-12-26 09:50:00|11461.6|11449.6|11451.4|11439.4|11462|11450|11451.4|11439.4|0
1735206900000|2024-12-26 09:55:00|11451.5|11439.5|11454.2|11442.2|11456.5|11444.5|11451.5|11439.5|0
1735207200000|2024-12-26 10:00:00|11454.4|11442.4|11445.7|11433.7|11454.6|11442.6|11444.9|11432.9|0
1735207500000|2024-12-26 10:05:00|11445.9|11433.9|11446.8|11434.8|11448.5|11436.5|11444.7|11432.7|0
1735207800000|2024-12-26 10:10:00|11447|11435|11447.4|11435.4|11448.3|11436.3|11445.9|11433.9|0
1735208100000|2024-12-26 10:15:00|11447.6|11435.6|11451.6|11439.6|11452.1|11440.1|11447.6|11435.6|0
1735208400000|2024-12-26 10:20:00|11451.4|11439.4|11448|11436|11451.4|11439.4|11447.6|11435.6|0
1735208700000|2024-12-26 10:25:00|11447.8|11435.8|11449.3|11437.3|11449.3|11437.3|11447|11435|0
1735209000000|2024-12-26 10:30:00|11449.5|11437.5|11449.7|11437.7|11450|11438|11447.4|11435.4|0
1735209300000|2024-12-26 10:35:00|11449.5|11437.5|11452.1|11440.1|11452.5|11440.5|11448.9|11436.9|0
1735209600000|2024-12-26 10:40:00|11452.5|11440.5|11451.2|11439.2|11452.7|11440.7|11450.2|11438.2|0
1735209900000|2024-12-26 10:45:00|11451.4|11439.4|11450.2|11438.2|11454.2|11442.2|11449.3|11437.3|0
1735210200000|2024-12-26 10:50:00|11450.1|11438.1|11447.6|11435.6|11451.4|11439.4|11447|11435|0
1735210500000|2024-12-26 10:55:00|11448|11436|11450.4|11438.4|11451.9|11439.9|11448|11436|0
1735210800000|2024-12-26 11:00:00|11450.2|11438.2|11450.4|11438.4|11450.4|11438.4|11446.1|11434.1|0
1735211100000|2024-12-26 11:05:00|11450.8|11438.8|11447|11435|11450.8|11438.8|11446.4|11434.4|0
1735211400000|2024-12-26 11:10:00|11446.8|11434.8|11444.2|11432.2|11449.7|11437.7|11443.6|11431.6|0
1735211700000|2024-12-26 11:15:00|11444|11432|11443.6|11431.6|11445.3|11433.3|11442.5|11430.5|0
1735212000000|2024-12-26 11:20:00|11444|11432|11446.7|11434.7|11447.6|11435.6|11443.6|11431.6|0
1735212300000|2024-12-26 11:25:00|11447.4|11435.4|11451.3|11439.3|11452|11440|11447.4|11435.4|0
1735212600000|2024-12-26 11:30:00|11451.5|11439.5|11453|11441|11453.6|11441.6|11451.3|11439.3|0
1735212900000|2024-12-26 11:35:00|11452.8|11440.8|11453.2|11441.2|11454.2|11442.2|11452.1|11440.1|0
1735213200000|2024-12-26 11:40:00|11453.6|11441.6|11453.2|11441.2|11454.7|11442.7|11453|11441|0
1735213500000|2024-12-26 11:45:00|11453|11441|11452.5|11440.5|11454|11442|11450.8|11438.8|0
1735213800000|2024-12-26 11:50:00|11452.1|11440.1|11455.3|11443.3|11455.3|11443.3|11452.1|11440.1|0
1735214100000|2024-12-26 11:55:00|11455.5|11443.5|11454.9|11442.9|11455.7|11443.7|11454.2|11442.2|0
1735214400000|2024-12-26 12:00:00|11455.3|11443.3|11457|11445|11459.5|11447.5|11454.9|11442.9|0
1735214700000|2024-12-26 12:05:00|11457.2|11445.2|11456.2|11444.2|11457.4|11445.4|11455.6|11443.6|0
1735215000000|2024-12-26 12:10:00|11456|11444|11455.6|11443.6|11457.3|11445.3|11454.5|11442.5|0
1735215300000|2024-12-26 12:15:00|11455.4|11443.4|11457.5|11445.5|11457.5|11445.5|11454.1|11442.1|0
1735215600000|2024-12-26 12:20:00|11457.3|11445.3|11455.8|11443.8|11458.6|11446.6|11454.8|11442.8|0
1735215900000|2024-12-26 12:25:00|11455.6|11443.6|11459|11447|11459|11447|11453.9|11441.9|0
1735216200000|2024-12-26 12:30:00|11458.8|11446.8|11456.5|11444.5|11459|11447|11455.4|11443.4|0
1735216500000|2024-12-26 12:35:00|11456.7|11444.7|11454.3|11442.3|11457.5|11445.5|11453.9|11441.9|0
1735216800000|2024-12-26 12:40:00|11454.1|11442.1|11454.5|11442.5|11454.8|11442.8|11452|11440|0
1735217100000|2024-12-26 12:45:00|11454.1|11442.1|11456.9|11444.9|11457.5|11445.5|11452.9|11440.9|0
1735217400000|2024-12-26 12:50:00|11456.7|11444.7|11457.9|11445.9|11458.6|11446.6|11455.6|11443.6|0
1735217700000|2024-12-26 12:55:00|11458.1|11446.1|11456|11444|11458.4|11446.4|11455.4|11443.4|0
1735218000000|2024-12-26 13:00:00|11455.8|11443.8|11456|11444|11457.9|11445.9|11454.8|11442.8|0
1735218300000|2024-12-26 13:05:00|11456.2|11444.2|11457.5|11445.5|11457.5|11445.5|11454.8|11442.8|0
1735218600000|2024-12-26 13:10:00|11457.3|11445.3|11458.6|11446.6|11459.2|11447.2|11455.6|11443.6|0
1735218900000|2024-12-26 13:15:00|11458.4|11446.4|11457.5|11445.5|11459.6|11447.6|11457.3|11445.3|0
1735219200000|2024-12-26 13:20:00|11457.7|11445.7|11456.9|11444.9|11459.2|11447.2|11456.5|11444.5|0
1735219500000|2024-12-26 13:25:00|11456.7|11444.7|11456.5|11444.5|11457.9|11445.9|11455.6|11443.6|0
1735219800000|2024-12-26 13:30:00|11456.7|11444.7|11456.2|11444.2|11458.4|11446.4|11451.2|11439.2|0
1735220100000|2024-12-26 13:35:00|11455.8|11443.8|11456.5|11444.5|11458.4|11446.4|11454.5|11442.5|0
1735220400000|2024-12-26 13:40:00|11456.4|11444.4|11452.9|11440.9|11458.6|11446.6|11447.3|11435.3|0
1735220700000|2024-12-26 13:45:00|11452.8|11440.8|11453.1|11441.1|11453.5|11441.5|11449|11437|0
1735221000000|2024-12-26 13:50:00|11452.9|11440.9|11453.9|11441.9|11455.8|11443.8|11450.3|11438.3|0
1735221300000|2024-12-26 13:55:00|11453.5|11441.5|11454.5|11442.5|11455.2|11443.2|11452|11440|0
1735221600000|2024-12-26 14:00:00|11453.9|11441.9|11455.8|11443.8|11457.3|11445.3|11452|11440|0
1735221900000|2024-12-26 14:05:00|11455.6|11443.6|11456.5|11444.5|11456.9|11444.9|11453.5|11441.5|0
1735222200000|2024-12-26 14:10:00|11456.4|11444.4|11453.5|11441.5|11457.3|11445.3|11452|11440|0
1735222500000|2024-12-26 14:15:00|11453.3|11441.3|11454.1|11442.1|11456.5|11444.5|11452.4|11440.4|0
1735222800000|2024-12-26 14:20:00|11453.9|11441.9|11451.5|11439.5|11454.1|11442.1|11446.9|11434.9|0
1735223100000|2024-12-26 14:25:00|11451.6|11439.6|11453.5|11441.5|11453.9|11441.9|11450.1|11438.1|0
1735223400000|2024-12-26 14:30:00|11454.9|11442.9|11459.4|11447.4|11463.8|11451.8|11453.5|11441.5|0
1735223700000|2024-12-26 14:35:00|11459|11447|11457.9|11445.9|11463.4|11451.4|11453.9|11441.9|0
1735224000000|2024-12-26 14:40:00|11458.3|11446.3|11457.3|11445.3|11461.1|11449.1|11454.5|11442.5|0
1735224300000|2024-12-26 14:45:00|11457.7|11445.7|11451.9|11439.9|11458.7|11446.7|11450.9|11438.9|0
1735224600000|2024-12-26 14:50:00|11452.1|11440.1|11432.6|11420.6|11452.6|11440.6|11428|11416|0
1735224900000|2024-12-26 14:55:00|11432.2|11420.2|11453.6|11441.6|11455.9|11443.9|11432.2|11420.2|0
1735225200000|2024-12-26 15:00:00|11453.8|11441.8|11457.4|11445.4|11458.7|11446.7|11451.9|11439.9|0
1735225500000|2024-12-26 15:05:00|11457|11445|11448.1|11436.1|11460.4|11448.4|11447.5|11435.5|0
1735225800000|2024-12-26 15:10:00|11448.3|11436.3|11451.5|11439.5|11453|11441|11447.5|11435.5|0
1735226100000|2024-12-26 15:15:00|11451.9|11439.9|11447.5|11435.5|11451.9|11439.9|11446.4|11434.4|0
1735226400000|2024-12-26 15:20:00|11447.7|11435.7|11456.6|11444.6|11456.6|11444.6|11446.4|11434.4|0
1735226700000|2024-12-26 15:25:00|11456.4|11444.4|11457.6|11445.6|11458.1|11446.1|11453.6|11441.6|0
1735227000000|2024-12-26 15:30:00|11457.4|11445.4|11458.5|11446.5|11460.2|11448.2|11456.8|11444.8|0
1735227300000|2024-12-26 15:35:00|11458.7|11446.7|11457.6|11445.6|11459.3|11447.3|11455.9|11443.9|0
1735227600000|2024-12-26 15:40:00|11457.4|11445.4|11453.2|11441.2|11458.7|11446.7|11450.4|11438.4|0
1735227900000|2024-12-26 15:45:00|11453.6|11441.6|11459.3|11447.3|11460|11448|11451.5|11439.5|0
1735228200000|2024-12-26 15:50:00|11459.1|11447.1|11461|11449|11462.9|11450.9|11458.7|11446.7|0
1735228500000|2024-12-26 15:55:00|11460.8|11448.8|11465.3|11453.3|11465.7|11453.7|11458.7|11446.7|0
1735228800000|2024-12-26 16:00:00|11465.7|11453.7|11466.4|11454.4|11466.6|11454.6|11461.9|11449.9|0
1735229100000|2024-12-26 16:05:00|11466.3|11454.3|11465.7|11453.7|11466.8|11454.8|11464.2|11452.2|0
1735229400000|2024-12-26 16:10:00|11465.3|11453.3|11468.5|11456.5|11469.1|11457.1|11465.3|11453.3|0
1735229700000|2024-12-26 16:15:00|11468.7|11456.7|11470.2|11458.2|11470.4|11458.4|11468.5|11456.5|0
1735230000000|2024-12-26 16:20:00|11470|11458|11464.2|11452.2|11470.8|11458.8|11464.2|11452.2|0
1735230300000|2024-12-26 16:25:00|11463.8|11451.8|11464.9|11452.9|11465.7|11453.7|11460.4|11448.4|0
1735230600000|2024-12-26 16:30:00|11464.7|11452.7|11473.5|11461.5|11474.1|11462.1|11464.2|11452.2|0
1735230900000|2024-12-26 16:35:00|11473.3|11461.3|11475.2|11463.2|11475.6|11463.6|11473.3|11461.3|0
1735231200000|2024-12-26 16:40:00|11475|11463|11482.4|11470.4|11483.5|11471.5|11475|11463|0
1735231500000|2024-12-26 16:45:00|11482.2|11470.2|11485.1|11473.1|11485.1|11473.1|11480.7|11468.7|0
1735231800000|2024-12-26 16:50:00|11484.7|11472.7|11481.7|11469.7|11485.1|11473.1|11480.6|11468.6|0
1735232100000|2024-12-26 16:55:00|11481.9|11469.9|11485.1|11473.1|11486.1|11474.1|11481.9|11469.9|0
1735232400000|2024-12-26 17:00:00|11485.3|11473.3|11486.1|11474.1|11486.4|11474.4|11483.8|11471.8|0
1735232700000|2024-12-26 17:05:00|11485.9|11473.9|11485.7|11473.7|11487|11475|11485.3|11473.3|0
1735233000000|2024-12-26 17:10:00|11486.1|11474.1|11490.1|11478.1|11490.7|11478.7|11485.7|11473.7|0
1735233300000|2024-12-26 17:15:00|11490.3|11478.3|11496.5|11484.5|11497.6|11485.6|11489.7|11477.7|0
1735233600000|2024-12-26 17:20:00|11496.1|11484.1|11493.1|11481.1|11496.9|11484.9|11491.6|11479.6|0
1735233900000|2024-12-26 17:25:00|11492.7|11480.7|11484.9|11472.9|11493.1|11481.1|11484.4|11472.4|0
1735234200000|2024-12-26 17:30:00|11485.5|11473.5|11492.1|11480.1|11492.1|11480.1|11483.4|11471.4|0
1735234500000|2024-12-26 17:35:00|11491.9|11479.9|11486.2|11474.2|11492.6|11480.6|11484.9|11472.9|0
1735234800000|2024-12-26 17:40:00|11486.6|11474.6|11486.6|11474.6|11487.3|11475.3|11484.5|11472.5|0
1735235100000|2024-12-26 17:45:00|11487.1|11475.1|11476.2|11464.2|11487.7|11475.7|11469|11457|0
1735235400000|2024-12-26 17:50:00|11476|11464|11479.8|11467.8|11480.5|11468.5|11470.5|11458.5|0
1735235700000|2024-12-26 17:55:00|11480|11468|11477.1|11465.1|11483.2|11471.2|11472.6|11460.6|0
1735236000000|2024-12-26 18:00:00|11477.3|11465.3|11481.7|11469.7|11483.9|11471.9|11476|11464|0
1735236300000|2024-12-26 18:05:00|11481.9|11469.9|11485.3|11473.3|11486.2|11474.2|11478.8|11466.8|0
1735236600000|2024-12-26 18:10:00|11485.5|11473.5|11479.8|11467.8|11486.2|11474.2|11478.1|11466.1|0
1735236900000|2024-12-26 18:15:00|11479.4|11467.4|11488.2|11476.2|11488.9|11476.9|11479|11467|0
1735237200000|2024-12-26 18:20:00|11488|11476|11486.1|11474.1|11488.2|11476.2|11482.5|11470.5|0
1735237500000|2024-12-26 18:25:00|11486.3|11474.3|11486.9|11474.9|11488.8|11476.8|11486.1|11474.1|0
1735237800000|2024-12-26 18:30:00|11487.1|11475.1|11478.9|11466.9|11488.6|11476.6|11478|11466|0
1735238100000|2024-12-26 18:35:00|11478.7|11466.7|11482.5|11470.5|11485.4|11473.4|11478.2|11466.2|0
1735238400000|2024-12-26 18:40:00|11482|11470|11477.4|11465.4|11484|11472|11474.7|11462.7|0
1735238700000|2024-12-26 18:45:00|11477.5|11465.5|11483.6|11471.6|11485.7|11473.7|11476.8|11464.8|0
1735239000000|2024-12-26 18:50:00|11483.8|11471.8|11485.1|11473.1|11485.5|11473.5|11480|11468|0
1735239300000|2024-12-26 18:55:00|11485.5|11473.5|11482.7|11470.7|11486.3|11474.3|11479.3|11467.3|0
1735239600000|2024-12-26 19:00:00|11482.9|11470.9|11479.7|11467.7|11482.9|11470.9|11478|11466|0
1735239900000|2024-12-26 19:05:00|11479.3|11467.3|11477|11465|11480.2|11468.2|11473.8|11461.8|0
1735240200000|2024-12-26 19:10:00|11476.6|11464.6|11475.7|11463.7|11480.6|11468.6|11474.9|11462.9|0
1735240500000|2024-12-26 19:15:00|11475.3|11463.3|11474.9|11462.9|11477.8|11465.8|11473.2|11461.2|0
1735240800000|2024-12-26 19:20:00|11475.3|11463.3|11478.5|11466.5|11479.1|11467.1|11475.3|11463.3|0
1735241100000|2024-12-26 19:25:00|11478|11466|11477.6|11465.6|11479.7|11467.7|11476.4|11464.4|0
1735241400000|2024-12-26 19:30:00|11477.4|11465.4|11476.6|11464.6|11480.6|11468.6|11475.9|11463.9|0
1735241700000|2024-12-26 19:35:00|11476.8|11464.8|11480.8|11468.8|11481|11469|11475.7|11463.7|0
1735242000000|2024-12-26 19:40:00|11481|11469|11483.7|11471.7|11485.6|11473.6|11480.1|11468.1|0
1735242300000|2024-12-26 19:45:00|11483.8|11471.8|11484.6|11472.6|11487.3|11475.3|11483.7|11471.7|0
1735242600000|2024-12-26 19:50:00|11484.2|11472.2|11487.3|11475.3|11488.4|11476.4|11484.2|11472.2|0
1735242900000|2024-12-26 19:55:00|11486.3|11474.3|11488.4|11476.4|11489.2|11477.2|11486.3|11474.3|0
1735243200000|2024-12-26 20:00:00|11487.6|11475.6|11489.7|11477.7|11490.1|11478.1|11487.3|11475.3|0
1735243500000|2024-12-26 20:05:00|11489.3|11477.3|11491.5|11479.5|11493.2|11481.2|11489.2|11477.2|0
1735243800000|2024-12-26 20:10:00|11491.1|11479.1|11486.8|11474.8|11491.5|11479.5|11486.4|11474.4|0
1735244100000|2024-12-26 20:15:00|11486.9|11474.9|11490.6|11478.6|11490.6|11478.6|11486.2|11474.2|0
1735244400000|2024-12-26 20:20:00|11490.7|11478.7|11491.5|11479.5|11491.9|11479.9|11488.7|11476.7|0
1735244700000|2024-12-26 20:25:00|11491.9|11479.9|11491.3|11479.3|11493.2|11481.2|11491.3|11479.3|0
1735245000000|2024-12-26 20:30:00|11490.9|11478.9|11490.6|11478.6|11491.9|11479.9|11487|11475|0
1735245300000|2024-12-26 20:35:00|11489.8|11477.8|11491.1|11479.1|11492.6|11480.6|11488.7|11476.7|0
1735245600000|2024-12-26 20:40:00|11490.9|11478.9|11490.7|11478.7|11493.6|11481.6|11489.7|11477.7|0
1735245900000|2024-12-26 20:45:00|11490.8|11478.8|11492.2|11480.2|11495|11483|11489.9|11477.9|0
1735246200000|2024-12-26 20:50:00|11492.8|11480.8|11491.4|11479.4|11494.5|11482.5|11488.6|11476.6|0
1735246500000|2024-12-26 20:55:00|11491.3|11479.3|11484.6|11472.6|11492.2|11480.2|11481.2|11469.2|0
1735246800000|2024-12-26 21:00:00|11483.9|11471.9|11481.8|11469.8|11488.4|11476.4|11479.9|11467.9|0
1735247100000|2024-12-26 21:05:00|11481.4|11469.4|11480.1|11468.1|11483.5|11471.5|11479.5|11467.5|0
1735247400000|2024-12-26 21:10:00|11480.3|11468.3|11480.5|11468.5|11482.2|11470.2|11480.1|11468.1|0
1735247700000|2024-12-26 21:15:00|11480.3|11468.3|11480.5|11468.5|11481.4|11469.4|11479.1|11467.1|0
1735248000000|2024-12-26 21:20:00|11480.3|11468.3|11480.1|11468.1|11481.8|11469.8|11479.1|11467.1|0
1735248300000|2024-12-26 21:25:00|11480.5|11468.5|11480.7|11468.7|11481.4|11469.4|11480.1|11468.1|0
1735248600000|2024-12-26 21:30:00|11480.5|11468.5|11480.5|11468.5|11480.7|11468.7|11479.5|11467.5|0
1735248900000|2024-12-26 21:35:00|11480.1|11468.1|11480.1|11468.1|11481.2|11469.2|11479.7|11467.7|0
1735249200000|2024-12-26 21:40:00|11480.3|11468.3|11479.7|11467.7|11480.7|11468.7|11479.7|11467.7|0
1735249500000|2024-12-26 21:45:00|11479.9|11467.9|11479.7|11467.7|11480.1|11468.1|11478.6|11466.6|0
1735249800000|2024-12-26 21:50:00|11479.5|11467.5|11479.1|11467.1|11479.7|11467.7|11478.6|11466.6|0
1735250100000|2024-12-26 21:55:00|11479|11467|11478.6|11466.6|11479.7|11467.7|11478.2|11466.2|0
1735250400000|2024-12-26 22:00:00|11478.8|11466.8|11478.6|11466.6|11478.8|11466.8|11478.6|11466.6|0
1735250700000|2024-12-26 22:05:00|11478.7|11466.7|11479.1|11467.1|11479.5|11467.5|11478.4|11466.4|0
1735251000000|2024-12-26 22:10:00|11479|11467|11478.2|11466.2|11479|11467|11478.2|11466.2|0
1735251300000|2024-12-26 22:15:00|11478.4|11466.4|11479.3|11467.3|11479.3|11467.3|11478.4|11466.4|0
1735251600000|2024-12-26 22:20:00|11479.2|11467.2|11478.8|11466.8|11479.2|11467.2|11478.4|11466.4|0
1735251900000|2024-12-26 22:25:00|11479|11467|11479|11467|11479|11467|11479|11467|0
1735252200000|2024-12-26 22:30:00|11479.1|11467.1|11484|11472|11484|11472|11478.6|11466.6|0
1735252500000|2024-12-26 22:35:00|11484.2|11472.2|11484.4|11472.4|11484.4|11472.4|11484.2|11472.2|0
1735252800000|2024-12-26 22:40:00|11483.7|11471.7|11483.7|11471.7|11483.8|11471.8|11483.7|11471.7|0
1735253100000|2024-12-26 22:45:00|11483.8|11471.8|11483.8|11471.8|11483.8|11471.8|11483.8|11471.8|0
1735253400000|2024-12-26 22:50:00|11483.7|11471.7|11482.7|11470.7|11483.8|11471.8|11482.7|11470.7|0
1735253700000|2024-12-26 22:55:00|11482.9|11470.9|11482.5|11470.5|11482.9|11470.9|11482.5|11470.5|0
1735254000000|2024-12-26 23:00:00|11482.9|11470.9|11486.1|11474.1|11486.5|11474.5|11482.5|11470.5|0
1735254300000|2024-12-26 23:05:00|11485.9|11473.9|11483.8|11471.8|11486.1|11474.1|11483.1|11471.1|0
1735254600000|2024-12-26 23:10:00|11484|11472|11494.7|11482.7|11494.9|11482.9|11483.3|11471.3|0
1735254900000|2024-12-26 23:15:00|11494|11482|11498.4|11486.4|11498.6|11486.6|11493.8|11481.8|0
1735255200000|2024-12-26 23:20:00|11498.2|11486.2|11503.5|11491.5|11503.7|11491.7|11498.2|11486.2|0
1735255500000|2024-12-26 23:25:00|11503.7|11491.7|11504.4|11492.4|11504.8|11492.8|11503.1|11491.1|0
1735255800000|2024-12-26 23:30:00|11504.2|11492.2|11502.4|11490.4|11504.2|11492.2|11501.5|11489.5|0
1735256100000|2024-12-26 23:35:00|11502.2|11490.2|11503.4|11491.4|11503.7|11491.7|11501.8|11489.8|0
1735256400000|2024-12-26 23:40:00|11503.2|11491.2|11504.2|11492.2|11504.2|11492.2|11502.7|11490.7|0
1735256700000|2024-12-26 23:45:00|11504.4|11492.4|11505.5|11493.5|11505.5|11493.5|11503.5|11491.5|0
1735257000000|2024-12-26 23:50:00|11505.4|11493.4|11506.7|11494.7|11506.9|11494.9|11504.8|11492.8|0
1735257300000|2024-12-26 23:55:00|11506.5|11494.5|11506.9|11494.9|11506.9|11494.9|11504.2|11492.2|0
1735257600000|2024-12-27 00:00:00|11506.5|11494.5|11506.1|11494.1|11506.9|11494.9|11505.3|11493.3|0
1735257900000|2024-12-27 00:05:00|11505.9|11493.9|11504.4|11492.4|11506.1|11494.1|11504.2|11492.2|0
1735258200000|2024-12-27 00:10:00|11504.2|11492.2|11532.7|11520.7|11532.7|11520.7|11503.1|11491.1|0
1735258500000|2024-12-27 00:15:00|11532.3|11520.3|11495.5|11483.5|11532.7|11520.7|11495.5|11483.5|0
1735258800000|2024-12-27 00:20:00|11495.4|11483.4|11495.5|11483.5|11501.5|11489.5|11493.3|11481.3|0
1735259100000|2024-12-27 00:25:00|11497.5|11485.5|11491.4|11479.4|11497.5|11485.5|11491.4|11479.4|0
1735259400000|2024-12-27 00:30:00|11492.4|11480.4|11491.4|11479.4|11497.5|11485.5|11491.3|11479.3|0
1735259700000|2024-12-27 00:35:00|11491.3|11479.3|11489.3|11477.3|11491.4|11479.4|11488.2|11476.2|0
1735260000000|2024-12-27 00:40:00|11488.3|11476.3|11485.2|11473.2|11488.3|11476.3|11483.2|11471.2|0
1735260300000|2024-12-27 00:45:00|11486.2|11474.2|11489.4|11477.4|11489.4|11477.4|11484.2|11472.2|0
1735260600000|2024-12-27 00:50:00|11487.4|11475.4|11479.2|11467.2|11487.4|11475.4|11479.1|11467.1|0
1735260900000|2024-12-27 00:55:00|11478.1|11466.1|11479.2|11467.2|11481.2|11469.2|11477.1|11465.1|0
1735261200000|2024-12-27 01:00:00|11479.1|11467.1|11473|11461|11480.2|11468.2|11468.9|11456.9|0
1735261500000|2024-12-27 01:05:00|11471|11459|11468.9|11456.9|11473|11461|11466.8|11454.8|0
1735261800000|2024-12-27 01:10:00|11467.9|11455.9|11469.9|11457.9|11473|11461|11467.8|11455.8|0
1735262100000|2024-12-27 01:15:00|11468.9|11456.9|11475|11463|11475.1|11463.1|11466.8|11454.8|0
1735262400000|2024-12-27 01:20:00|11474|11462|11473|11461|11475|11463|11470.8|11458.8|0
1735262700000|2024-12-27 01:25:00|11470.9|11458.9|11468.9|11456.9|11470.9|11458.9|11466.8|11454.8|0
1735263000000|2024-12-27 01:30:00|11470.9|11458.9|11471|11459|11471|11459|11468.9|11456.9|0
1735263300000|2024-12-27 01:35:00|11470.9|11458.9|11470.9|11458.9|11473|11461|11468.9|11456.9|0
1735263600000|2024-12-27 01:40:00|11471|11459|11475.1|11463.1|11475.1|11463.1|11471|11459|0
1735263900000|2024-12-27 01:45:00|11476.1|11464.1|11477.2|11465.2|11479.2|11467.2|11475.1|11463.1|0
1735264200000|2024-12-27 01:50:00|11478.2|11466.2|11479.2|11467.2|11481.2|11469.2|11477.1|11465.1|0
1735264500000|2024-12-27 01:55:00|11480.2|11468.2|11477.1|11465.1|11480.2|11468.2|11477.1|11465.1|0
1735264800000|2024-12-27 02:00:00|11477|11465|11475|11463|11477|11465|11472.9|11460.9|0
1735265100000|2024-12-27 02:05:00|11474|11462|11473|11461|11479.1|11467.1|11473|11461|0
1735265400000|2024-12-27 02:10:00|11474|11462|11474|11462|11479.2|11467.2|11473|11461|0
1735265700000|2024-12-27 02:15:00|11473|11461|11472|11460|11475|11463|11468.9|11456.9|0
1735266000000|2024-12-27 02:20:00|11470.9|11458.9|11473|11461|11475|11463|11470.9|11458.9|0
1735266300000|2024-12-27 02:25:00|11474|11462|11475.1|11463.1|11477.1|11465.1|11473|11461|0
1735266600000|2024-12-27 02:30:00|11473|11461|11473|11461|11475.1|11463.1|11473|11461|0
1735266900000|2024-12-27 02:35:00|11474|11462|11474.1|11462.1|11475.1|11463.1|11473|11461|0
1735267200000|2024-12-27 02:40:00|11475.1|11463.1|11473|11461|11475.1|11463.1|11473|11461|0
1735267500000|2024-12-27 02:45:00|11475|11463|11474|11462|11475.1|11463.1|11473|11461|0
1735267800000|2024-12-27 02:50:00|11475|11463|11474|11462|11475|11463|11472.9|11460.9|0
1735268100000|2024-12-27 02:55:00|11472.9|11460.9|11472.9|11460.9|11474|11462|11472.9|11460.9|0
1735268400000|2024-12-27 03:00:00|11473.9|11461.9|11476|11464|11477|11465|11473.9|11461.9|0
1735268700000|2024-12-27 03:05:00|11477|11465|11475.9|11463.9|11477|11465|11474.9|11462.9|0
1735269000000|2024-12-27 03:10:00|11476|11464|11480.1|11468.1|11481.1|11469.1|11474.9|11462.9|0
1735269300000|2024-12-27 03:15:00|11479|11467|11475.9|11463.9|11481.1|11469.1|11474.9|11462.9|0
1735269600000|2024-12-27 03:20:00|11474.9|11462.9|11476.9|11464.9|11477|11465|11474.9|11462.9|0
1735269900000|2024-12-27 03:25:00|11475.9|11463.9|11475.9|11463.9|11479|11467|11474.9|11462.9|0
1735270200000|2024-12-27 03:30:00|11474.9|11462.9|11473.9|11461.9|11474.9|11462.9|11472.9|11460.9|0
1735270500000|2024-12-27 03:35:00|11472.9|11460.9|11472.8|11460.8|11474.9|11462.9|11472.8|11460.8|0
1735270800000|2024-12-27 03:40:00|11474.9|11462.9|11472.8|11460.8|11474.9|11462.9|11472.8|11460.8|0
1735271100000|2024-12-27 03:45:00|11473.8|11461.8|11474.9|11462.9|11474.9|11462.9|11472.8|11460.8|0
1735271400000|2024-12-27 03:50:00|11475.9|11463.9|11473.9|11461.9|11477|11465|11473.9|11461.9|0
1735271700000|2024-12-27 03:55:00|11475|11463|11472.9|11460.9|11475|11463|11472.9|11460.9|0
1735272000000|2024-12-27 04:00:00|11473.9|11461.9|11476.1|11464.1|11477|11465|11472.9|11460.9|0
1735272300000|2024-12-27 04:05:00|11477.1|11465.1|11473|11461|11477.1|11465.1|11473|11461|0
1735272600000|2024-12-27 04:10:00|11472|11460|11471|11459|11473|11461|11471|11459|0
1735272900000|2024-12-27 04:15:00|11470|11458|11468.9|11456.9|11471|11459|11468.9|11456.9|0
1735273200000|2024-12-27 04:20:00|11469.9|11457.9|11468.9|11456.9|11469.9|11457.9|11465.8|11453.8|0
1735273500000|2024-12-27 04:25:00|11469.9|11457.9|11474|11462|11474|11462|11468.9|11456.9|0
1735273800000|2024-12-27 04:30:00|11473.9|11461.9|11473.9|11461.9|11476|11464|11472.9|11460.9|0
1735274100000|2024-12-27 04:35:00|11474|11462|11475|11463|11476|11464|11473.9|11461.9|0
1735274400000|2024-12-27 04:40:00|11476|11464|11477.1|11465.1|11478.1|11466.1|11475|11463|0
1735274700000|2024-12-27 04:45:00|11476|11464|11471.9|11459.9|11476|11464|11471.9|11459.9|0
1735275000000|2024-12-27 04:50:00|11473|11461|11469.8|11457.8|11474|11462|11469.8|11457.8|0
1735275300000|2024-12-27 04:55:00|11469.9|11457.9|11469.9|11457.9|11469.9|11457.9|11467.8|11455.8|0
1735275600000|2024-12-27 05:00:00|11469.8|11457.8|11469.9|11457.9|11473|11461|11467.8|11455.8|0
1735275900000|2024-12-27 05:05:00|11470.9|11458.9|11472|11460|11474|11462|11470.9|11458.9|0
1735276200000|2024-12-27 05:10:00|11473|11461|11472|11460|11473|11461|11470|11458|0
1735276500000|2024-12-27 05:15:00|11474.1|11462.1|11476.1|11464.1|11476.1|11464.1|11472|11460|0
1735276800000|2024-12-27 05:20:00|11475.1|11463.1|11473|11461|11475.1|11463.1|11471.9|11459.9|0
1735277100000|2024-12-27 05:25:00|11474|11462|11474|11462|11476.1|11464.1|11474|11462|0
1735277400000|2024-12-27 05:30:00|11472|11460|11472|11460|11472|11460|11471.9|11459.9|0
1735277700000|2024-12-27 05:35:00|11474|11462|11474|11462|11474|11462|11471.9|11459.9|0
1735278000000|2024-12-27 05:40:00|11472.8|11460.8|11468.8|11456.8|11474.8|11462.8|11466.7|11454.7|0
1735278300000|2024-12-27 05:45:00|11468.7|11456.7|11468.7|11456.7|11469.8|11457.8|11468.7|11456.7|0
1735278600000|2024-12-27 05:50:00|11466.7|11454.7|11466.7|11454.7|11466.7|11454.7|11464.6|11452.6|0
1735278900000|2024-12-27 05:55:00|11465.6|11453.6|11466.7|11454.7|11468.7|11456.7|11464.6|11452.6|0
1735279200000|2024-12-27 06:00:00|11462.6|11450.6|11460.5|11448.5|11464.6|11452.6|11460.5|11448.5|0
1735279500000|2024-12-27 06:05:00|11460.4|11448.4|11456.3|11444.3|11460.4|11448.4|11456.2|11444.2|0
1735279800000|2024-12-27 06:10:00|11457.3|11445.3|11460.4|11448.4|11460.4|11448.4|11457.3|11445.3|0
1735280100000|2024-12-27 06:15:00|11461.4|11449.4|11462.4|11450.4|11462.4|11450.4|11460.3|11448.3|0
1735280400000|2024-12-27 06:20:00|11464.5|11452.5|11460.4|11448.4|11466.5|11454.5|11458.3|11446.3|0
1735280700000|2024-12-27 06:25:00|11459.3|11447.3|11459.3|11447.3|11460.4|11448.4|11456.2|11444.2|0
1735281000000|2024-12-27 06:30:00|11460.3|11448.3|11458.3|11446.3|11460.4|11448.4|11458.3|11446.3|0
1735281300000|2024-12-27 06:35:00|11456.2|11444.2|11457.3|11445.3|11458.4|11446.4|11454.2|11442.2|0
1735281600000|2024-12-27 06:40:00|11456.3|11444.3|11455.3|11443.3|11456.3|11444.3|11454.2|11442.2|0
1735281900000|2024-12-27 06:45:00|11454.3|11442.3|11449.2|11437.2|11454.3|11442.3|11448.2|11436.2|0
1735282200000|2024-12-27 06:50:00|11448.1|11436.1|11448.2|11436.2|11450.2|11438.2|11446.1|11434.1|0
1735282500000|2024-12-27 06:55:00|11450.2|11438.2|11446.1|11434.1|11450.2|11438.2|11446.1|11434.1|0
1735282800000|2024-12-27 07:00:00|11444.1|11432.1|11451.7|11446.7|11461.2|11456.2|11436.7|11431.7|14
1735283100000|2024-12-27 07:05:00|11446.7|11441.7|11457.7|11452.7|11459.2|11454.2|11445.7|11440.7|32
1735283400000|2024-12-27 07:10:00|11458.2|11453.2|11465.2|11460.2|11465.7|11460.7|11456.7|11451.7|3
1735283700000|2024-12-27 07:15:00|11465.7|11460.7|11465.7|11460.7|11471.2|11466.2|11462.7|11457.7|20
1735284000000|2024-12-27 07:20:00|11466.2|11461.2|11473.2|11468.2|11475.2|11470.2|11466.2|11461.2|11
1735284300000|2024-12-27 07:25:00|11472.7|11467.7|11471.7|11466.7|11473.2|11468.2|11465.7|11460.7|2
1735284600000|2024-12-27 07:30:00|11472.2|11467.2|11469.7|11464.7|11475.2|11470.2|11466.2|11461.2|11
1735284900000|2024-12-27 07:35:00|11470.2|11465.2|11463.7|11458.7|11470.2|11465.2|11463.7|11458.7|4
1735285200000|2024-12-27 07:40:00|11463.2|11458.2|11462.2|11457.2|11467.2|11462.2|11460.7|11455.7|3
1735285500000|2024-12-27 07:45:00|11462.7|11457.7|11464.7|11459.7|11466.2|11461.2|11462.7|11457.7|3
1735285800000|2024-12-27 07:50:00|11464.2|11459.2|11454.7|11449.7|11464.2|11459.2|11454.2|11449.2|11
1735286100000|2024-12-27 07:55:00|11457.7|11452.7|11439.7|11434.7|11458.7|11453.7|11436.7|11431.7|88
1735286400000|2024-12-27 08:00:00|11437.2|11432.2|11416.7|11411.7|11463.7|11458.7|11414.7|11409.7|443
1735286700000|2024-12-27 08:05:00|11418.2|11413.2|11433.7|11428.7|11433.7|11428.7|11412.2|11407.2|188
1735287000000|2024-12-27 08:10:00|11433.2|11428.2|11443.7|11438.7|11455.2|11450.2|11431.7|11426.7|138
1735287300000|2024-12-27 08:15:00|11443.2|11438.2|11471.7|11466.7|11471.7|11466.7|11443.2|11438.2|152
1735287600000|2024-12-27 08:20:00|11472.2|11467.2|11468.2|11463.2|11472.2|11467.2|11457.7|11452.7|106
1735287900000|2024-12-27 08:25:00|11467.2|11462.2|11474.2|11469.2|11474.7|11469.7|11457.7|11452.7|145
1735288200000|2024-12-27 08:30:00|11473.7|11468.7|11457.7|11452.7|11477.7|11472.7|11456.2|11451.2|115
1735288500000|2024-12-27 08:35:00|11458.2|11453.2|11470.7|11465.7|11474.7|11469.7|11456.7|11451.7|140
1735288800000|2024-12-27 08:40:00|11471.2|11466.2|11468.7|11463.7|11478.2|11473.2|11468.7|11463.7|104
1735289100000|2024-12-27 08:45:00|11468.2|11463.2|11469.7|11464.7|11476.7|11471.7|11467.7|11462.7|61
1735289400000|2024-12-27 08:50:00|11470.7|11465.7|11475.7|11470.7|11480.7|11475.7|11466.2|11461.2|66
1735289700000|2024-12-27 08:55:00|11476.2|11471.2|11487.2|11482.2|11487.2|11482.2|11469.7|11464.7|66
1735290000000|2024-12-27 09:00:00|11488.7|11483.7|11490.7|11485.7|11496.7|11491.7|11486.7|11481.7|121
1735290300000|2024-12-27 09:05:00|11491.2|11486.2|11491.7|11486.7|11496.7|11491.7|11485.7|11480.7|40
1735290600000|2024-12-27 09:10:00|11492.2|11487.2|11489.7|11484.7|11496.2|11491.2|11488.2|11483.2|48
1735290900000|2024-12-27 09:15:00|11489.2|11484.2|11482.7|11477.7|11491.7|11486.7|11481.7|11476.7|57
1735291200000|2024-12-27 09:20:00|11480.7|11475.7|11482.7|11477.7|11487.2|11482.2|11479.7|11474.7|95
1735291500000|2024-12-27 09:25:00|11483.2|11478.2|11485.2|11480.2|11486.7|11481.7|11479.2|11474.2|99
1735291800000|2024-12-27 09:30:00|11485.7|11480.7|11484.2|11479.2|11487.2|11482.2|11482.2|11477.2|76
1735292100000|2024-12-27 09:35:00|11484.7|11479.7|11488.7|11483.7|11497.7|11492.7|11484.7|11479.7|70
1735292400000|2024-12-27 09:40:00|11489.2|11484.2|11488.7|11483.7|11492.2|11487.2|11486.2|11481.2|46
1735292700000|2024-12-27 09:45:00|11488.2|11483.2|11494.2|11489.2|11494.7|11489.7|11488.2|11483.2|42
1735293000000|2024-12-27 09:50:00|11494.7|11489.7|11494.7|11489.7|11497.2|11492.2|11488.2|11483.2|50
1735293300000|2024-12-27 09:55:00|11495.2|11490.2|11493.7|11488.7|11498.7|11493.7|11489.7|11484.7|71
1735293600000|2024-12-27 10:00:00|11494.2|11489.2|11501.7|11496.7|11505.7|11500.7|11494.2|11489.2|59
1735293900000|2024-12-27 10:05:00|11502.2|11497.2|11505.2|11500.2|11510.2|11505.2|11502.2|11497.2|71
1735294200000|2024-12-27 10:10:00|11505.7|11500.7|11508.7|11503.7|11509.7|11504.7|11505.2|11500.2|100
1735294500000|2024-12-27 10:15:00|11508.2|11503.2|11498.7|11493.7|11508.7|11503.7|11496.2|11491.2|138
1735294800000|2024-12-27 10:20:00|11499.2|11494.2|11503.2|11498.2|11504.7|11499.7|11495.7|11490.7|103
1735295100000|2024-12-27 10:25:00|11503.7|11498.7|11495.2|11490.2|11506.2|11501.2|11494.7|11489.7|69
1735295400000|2024-12-27 10:30:00|11493.7|11488.7|11492.7|11487.7|11497.2|11492.2|11491.7|11486.7|82
1735295700000|2024-12-27 10:35:00|11492.2|11487.2|11479.7|11474.7|11492.2|11487.2|11479.2|11474.2|72
1735296000000|2024-12-27 10:40:00|11480.2|11475.2|11479.2|11474.2|11485.2|11480.2|11479.2|11474.2|30
1735296300000|2024-12-27 10:45:00|11478.7|11473.7|11470.7|11465.7|11479.2|11474.2|11469.2|11464.2|34
1735296600000|2024-12-27 10:50:00|11471.7|11466.7|11490.7|11485.7|11494.2|11489.2|11470.7|11465.7|64
1735296900000|2024-12-27 10:55:00|11491.7|11486.7|11496.2|11491.2|11501.7|11496.7|11490.7|11485.7|45
1735297200000|2024-12-27 11:00:00|11496.7|11491.7|11486.7|11481.7|11499.7|11494.7|11484.7|11479.7|33
1735297500000|2024-12-27 11:05:00|11487.2|11482.2|11490.7|11485.7|11491.2|11486.2|11484.2|11479.2|42
1735297800000|2024-12-27 11:10:00|11490.2|11485.2|11484.7|11479.7|11492.7|11487.7|11484.7|11479.7|15
1735298100000|2024-12-27 11:15:00|11483.7|11478.7|11480.7|11475.7|11488.7|11483.7|11479.7|11474.7|24
1735298400000|2024-12-27 11:20:00|11480.2|11475.2|11489.7|11484.7|11492.7|11487.7|11478.2|11473.2|16
1735298700000|2024-12-27 11:25:00|11489.2|11484.2|11479.7|11474.7|11490.7|11485.7|11479.2|11474.2|18
1735299000000|2024-12-27 11:30:00|11479.2|11474.2|11479.7|11474.7|11481.7|11476.7|11476.2|11471.2|18
1735299300000|2024-12-27 11:35:00|11479.2|11474.2|11479.7|11474.7|11481.2|11476.2|11473.2|11468.2|15
1735299600000|2024-12-27 11:40:00|11479.2|11474.2|11485.7|11480.7|11486.2|11481.2|11477.7|11472.7|9
1735299900000|2024-12-27 11:45:00|11485.2|11480.2|11476.7|11471.7|11485.7|11480.7|11476.2|11471.2|14
1735300200000|2024-12-27 11:50:00|11477.2|11472.2|11480.7|11475.7|11484.7|11479.7|11477.2|11472.2|26
1735300500000|2024-12-27 11:55:00|11481.2|11476.2|11485.2|11480.2|11485.2|11480.2|11478.7|11473.7|13
1735300800000|2024-12-27 12:00:00|11484.2|11479.2|11491.2|11486.2|11495.7|11490.7|11484.2|11479.2|25
1735301100000|2024-12-27 12:05:00|11490.7|11485.7|11492.7|11487.7|11494.7|11489.7|11485.2|11480.2|24
1735301400000|2024-12-27 12:10:00|11492.2|11487.2|11488.7|11483.7|11492.7|11487.7|11485.7|11480.7|18
1735301700000|2024-12-27 12:15:00|11489.2|11484.2|11501.2|11496.2|11501.2|11496.2|11488.2|11483.2|78
1735302000000|2024-12-27 12:20:00|11502.2|11497.2|11506.7|11501.7|11507.2|11502.2|11501.7|11496.7|119
1735302300000|2024-12-27 12:25:00|11506.2|11501.2|11508.2|11503.2|11509.7|11504.7|11503.7|11498.7|41
1735302600000|2024-12-27 12:30:00|11507.7|11502.7|11500.7|11495.7|11507.7|11502.7|11500.7|11495.7|25
1735302900000|2024-12-27 12:35:00|11501.2|11496.2|11502.7|11497.7|11506.2|11501.2|11500.7|11495.7|23
1735303200000|2024-12-27 12:40:00|11503.2|11498.2|11499.2|11494.2|11503.2|11498.2|11498.2|11493.2|23
1735303500000|2024-12-27 12:45:00|11499.7|11494.7|11492.7|11487.7|11500.2|11495.2|11492.2|11487.2|14
1735303800000|2024-12-27 12:50:00|11492.2|11487.2|11498.2|11493.2|11499.2|11494.2|11492.2|11487.2|25
1735304100000|2024-12-27 12:55:00|11497.7|11492.7|11500.7|11495.7|11503.2|11498.2|11497.7|11492.7|33
1735304400000|2024-12-27 13:00:00|11501.2|11496.2|11494.7|11489.7|11501.7|11496.7|11493.2|11488.2|37
1735304700000|2024-12-27 13:05:00|11494.2|11489.2|11490.2|11485.2|11496.7|11491.7|11489.7|11484.7|16
1735305000000|2024-12-27 13:10:00|11490.7|11485.7|11493.7|11488.7|11499.7|11494.7|11490.7|11485.7|30
1735305300000|2024-12-27 13:15:00|11494.2|11489.2|11495.7|11490.7|11495.7|11490.7|11489.7|11484.7|16
1735305600000|2024-12-27 13:20:00|11496.2|11491.2|11495.7|11490.7|11500.2|11495.2|11493.2|11488.2|64
1735305900000|2024-12-27 13:25:00|11496.2|11491.2|11493.7|11488.7|11498.2|11493.2|11492.7|11487.7|30
1735306200000|2024-12-27 13:30:00|11493.2|11488.2|11488.7|11483.7|11493.2|11488.2|11486.2|11481.2|16
1735306500000|2024-12-27 13:35:00|11488.2|11483.2|11482.2|11477.2|11488.7|11483.7|11479.2|11474.2|28
1735306800000|2024-12-27 13:40:00|11482.7|11477.7|11482.7|11477.7|11487.7|11482.7|11482.2|11477.2|34
1735307100000|2024-12-27 13:45:00|11482.2|11477.2|11478.7|11473.7|11483.7|11478.7|11476.7|11471.7|45
1735307400000|2024-12-27 13:50:00|11479.7|11474.7|11478.7|11473.7|11484.7|11479.7|11478.7|11473.7|34
1735307700000|2024-12-27 13:55:00|11479.2|11474.2|11466.2|11461.2|11479.7|11474.7|11466.2|11461.2|72
1735308000000|2024-12-27 14:00:00|11465.7|11460.7|11472.2|11467.2|11476.2|11471.2|11465.7|11460.7|49
1735308300000|2024-12-27 14:05:00|11471.7|11466.7|11472.2|11467.2|11475.7|11470.7|11469.7|11464.7|12
1735308600000|2024-12-27 14:10:00|11472.7|11467.7|11476.7|11471.7|11479.2|11474.2|11471.2|11466.2|30
1735308900000|2024-12-27 14:15:00|11476.2|11471.2|11473.7|11468.7|11478.7|11473.7|11470.7|11465.7|15
1735309200000|2024-12-27 14:20:00|11474.2|11469.2|11468.7|11463.7|11479.2|11474.2|11467.2|11462.2|24
1735309500000|2024-12-27 14:25:00|11469.2|11464.2|11470.2|11465.2|11475.7|11470.7|11466.7|11461.7|44
1735309800000|2024-12-27 14:30:00|11470.7|11465.7|11478.7|11473.7|11482.7|11477.7|11467.2|11462.2|81
1735310100000|2024-12-27 14:35:00|11478.2|11473.2|11484.7|11479.7|11485.7|11480.7|11474.2|11469.2|56
1735310400000|2024-12-27 14:40:00|11484.2|11479.2|11494.7|11489.7|11495.7|11490.7|11482.7|11477.7|61
1735310700000|2024-12-27 14:45:00|11495.2|11490.2|11501.2|11496.2|11502.7|11497.7|11492.7|11487.7|59
1735311000000|2024-12-27 14:50:00|11499.2|11494.2|11500.7|11495.7|11501.7|11496.7|11495.7|11490.7|43
1735311300000|2024-12-27 14:55:00|11498.7|11493.7|11499.2|11494.2|11507.7|11502.7|11496.2|11491.2|64
1735311600000|2024-12-27 15:00:00|11499.7|11494.7|11481.7|11476.7|11503.2|11498.2|11481.7|11476.7|68
1735311900000|2024-12-27 15:05:00|11482.2|11477.2|11490.7|11485.7|11491.7|11486.7|11477.7|11472.7|77
1735312200000|2024-12-27 15:10:00|11491.2|11486.2|11480.7|11475.7|11491.2|11486.2|11475.2|11470.2|68
1735312500000|2024-12-27 15:15:00|11480.2|11475.2|11464.2|11459.2|11483.7|11478.7|11461.2|11456.2|77
1735312800000|2024-12-27 15:20:00|11464.7|11459.7|11471.7|11466.7|11475.2|11470.2|11459.7|11454.7|74
1735313100000|2024-12-27 15:25:00|11472.2|11467.2|11465.7|11460.7|11472.7|11467.7|11464.7|11459.7|34
1735313400000|2024-12-27 15:30:00|11465.2|11460.2|11465.7|11460.7|11469.2|11464.2|11462.2|11457.2|68
1735313700000|2024-12-27 15:35:00|11465.2|11460.2|11475.2|11470.2|11476.7|11471.7|11465.2|11460.2|66
1735314000000|2024-12-27 15:40:00|11475.7|11470.7|11487.7|11482.7|11489.7|11484.7|11472.2|11467.2|40
1735314300000|2024-12-27 15:45:00|11487.2|11482.2|11498.2|11493.2|11501.2|11496.2|11485.7|11480.7|90
1735314600000|2024-12-27 15:50:00|11498.7|11493.7|11503.7|11498.7|11505.7|11500.7|11497.7|11492.7|51
1735314900000|2024-12-27 15:55:00|11503.2|11498.2|11506.2|11501.2|11509.7|11504.7|11500.7|11495.7|37
1735315200000|2024-12-27 16:00:00|11506.7|11501.7|11500.7|11495.7|11509.7|11504.7|11499.2|11494.2|68
1735315500000|2024-12-27 16:05:00|11501.2|11496.2|11503.7|11498.7|11510.2|11505.2|11501.2|11496.2|57
1735315800000|2024-12-27 16:10:00|11503.2|11498.2|11503.7|11498.7|11510.2|11505.2|11502.2|11497.2|58
1735316100000|2024-12-27 16:15:00|11504.2|11499.2|11497.7|11492.7|11504.7|11499.7|11497.7|11492.7|58
1735316400000|2024-12-27 16:20:00|11497.2|11492.2|11505.7|11500.7|11508.2|11503.2|11497.2|11492.2|157
1735316700000|2024-12-27 16:25:00|11505.2|11500.2|11516.7|11511.7|11517.2|11512.2|11504.2|11499.2|238
1735317000000|2024-12-27 16:30:00|11517.7|11510.7|11523.7|11516.7|11526.7|11519.7|11511.7|11504.7|307
1735317300000|2024-12-27 16:35:00|11525.7|11519.7|11526.7|11519.7|11528.7|11521.7|11522.7|11516.7|120
1735317600000|2024-12-27 16:40:00|11527.7|11520.7|11518.7|11512.7|11527.7|11520.7|11518.7|11512.7|48
1735317900000|2024-12-27 16:45:00|11517.7|11511.7|11512.7|11505.7|11519.7|11512.7|11512.7|11505.7|43
1735318200000|2024-12-27 16:50:00|11511.7|11506.7|11496.7|11489.7|11511.7|11506.7|11494.7|11488.7|21
1735318500000|2024-12-27 16:55:00|11497.7|11490.7|11498.7|11491.7|11500.7|11493.7|11494.7|11487.7|32
1735318800000|2024-12-27 17:00:00|11497.7|11490.7|11500.7|11494.7|11501.7|11495.7|11497.7|11490.7|16
1735319100000|2024-12-27 17:05:00|11499.7|11492.7|11496.7|11489.7|11501.7|11494.7|11492.7|11486.7|12
1735319400000|2024-12-27 17:10:00|11497.7|11490.7|11495.7|11487.7|11498.7|11491.7|11494.7|11486.7|4
1735319700000|2024-12-27 17:15:00|11496.7|11488.7|11490.7|11483.7|11496.7|11488.7|11490.7|11483.7|8
1735320000000|2024-12-27 17:20:00|11489.7|11484.7|11490.7|11483.7|11494.7|11487.7|11489.7|11482.7|8
1735320300000|2024-12-27 17:25:00|11491.7|11484.7|11492.7|11485.7|11496.7|11489.7|11491.7|11484.7|11
1735320600000|2024-12-27 17:30:00|11493.7|11486.7|11493.7|11486.7|11498.7|11491.7|11493.7|11486.7|23
1735320900000|2024-12-27 17:35:00|11492.7|11487.7|11483.7|11477.7|11492.7|11487.7|11482.7|11475.7|14
1735321200000|2024-12-27 17:40:00|11484.7|11478.7|11485.7|11478.7|11486.7|11479.7|11483.7|11476.7|16
1735321500000|2024-12-27 17:45:00|11484.7|11477.7|11484.7|11477.7|11486.7|11479.7|11481.7|11474.7|13
1735321800000|2024-12-27 17:50:00|11485.7|11478.7|11489.7|11482.7|11489.7|11482.7|11483.7|11476.7|12
1735322100000|2024-12-27 17:55:00|11488.7|11481.7|11489.7|11482.7|11491.7|11484.7|11488.7|11481.7|5
1735322400000|2024-12-27 18:00:00|11490.7|11483.7|11495.7|11488.7|11496.7|11488.7|11490.7|11483.7|1
1735322700000|2024-12-27 18:05:00|11496.7|11489.7|11488.7|11481.7|11496.7|11489.7|11486.7|11478.7|24
1735323000000|2024-12-27 18:10:00|11487.7|11480.7|11489.7|11482.7|11495.7|11483.7|11486.7|11480.7|3
1735323300000|2024-12-27 18:15:00|11488.7|11483.7|11490.7|11483.7|11496.7|11485.7|11488.7|11481.7|13
1735323600000|2024-12-27 18:20:00|11491.7|11484.7|11492.7|11485.7|11493.7|11485.7|11489.7|11482.7|0
1735323900000|2024-12-27 18:25:00|11493.7|11484.7|11490.7|11482.7|11493.7|11484.7|11488.7|11481.7|7
1735324200000|2024-12-27 18:30:00|11489.7|11480.7|11494.7|11486.7|11496.7|11486.7|11488.7|11480.7|0
1735324500000|2024-12-27 18:35:00|11493.7|11485.7|11495.7|11486.7|11497.7|11489.7|11492.7|11484.7|2
1735324800000|2024-12-27 18:40:00|11496.7|11487.7|11492.7|11485.7|11497.7|11489.7|11491.7|11485.7|8
1735325100000|2024-12-27 18:45:00|11491.7|11486.7|11491.7|11484.7|11493.7|11486.7|11490.7|11484.7|20
1735325400000|2024-12-27 18:50:00|11490.7|11485.7|11493.7|11486.7|11496.7|11486.7|11490.7|11485.7|17
1735325700000|2024-12-27 18:55:00|11496.7|11487.7|11499.7|11487.7|11499.7|11491.7|11494.7|11487.6|22
1735326000000|2024-12-27 19:00:00|11499.6|11487.6|11495.5|11483.5|11499.7|11487.7|11495.4|11483.4|0
1735326300000|2024-12-27 19:05:00|11497.6|11485.6|11497.7|11485.7|11499.9|11487.9|11495.5|11483.5|0
1735326600000|2024-12-27 19:10:00|11499.8|11487.8|11499.8|11487.8|11502|11490|11497.7|11485.7|0
1735326900000|2024-12-27 19:15:00|11499.7|11487.7|11504.1|11492.1|11504.1|11492.1|11497.7|11485.7|0
1735327200000|2024-12-27 19:20:00|11502|11490|11497.7|11485.7|11504.1|11492.1|11495.6|11483.6|0
1735327500000|2024-12-27 19:25:00|11497.8|11485.8|11493.6|11481.6|11497.8|11485.8|11493.5|11481.5|0
1735327800000|2024-12-27 19:30:00|11493.7|11481.7|11495.8|11483.8|11497.9|11485.9|11491.5|11479.5|0
1735328100000|2024-12-27 19:35:00|11495.9|11483.9|11495.9|11483.9|11500|11488|11493.8|11481.8|0
1735328400000|2024-12-27 19:40:00|11496|11484|11500.2|11488.2|11501.3|11489.3|11495.9|11483.9|0
1735328700000|2024-12-27 19:45:00|11500.3|11488.3|11502.4|11490.4|11504.4|11492.4|11500.2|11488.2|0
1735329000000|2024-12-27 19:50:00|11502.3|11490.3|11504.3|11492.3|11504.4|11492.4|11502.2|11490.2|0
1735329300000|2024-12-27 19:55:00|11504.4|11492.4|11506.6|11494.6|11506.7|11494.7|11502.3|11490.3|0
1735329600000|2024-12-27 20:00:00|11504.5|11492.5|11498.1|11486.1|11506.6|11494.6|11497.9|11485.9|0
1735329900000|2024-12-27 20:05:00|11500.1|11488.1|11500.1|11488.1|11500.2|11488.2|11493.7|11481.7|0
1735330200000|2024-12-27 20:10:00|11500.2|11488.2|11491.4|11479.4|11500.2|11488.2|11489.2|11477.2|0
1735330500000|2024-12-27 20:15:00|11491.5|11479.5|11491.4|11479.4|11493.6|11481.6|11489.3|11477.3|0
1735330800000|2024-12-27 20:20:00|11491.3|11479.3|11489.3|11477.3|11491.4|11479.4|11487.1|11475.1|0
1735331100000|2024-12-27 20:25:00|11489.2|11477.2|11491.4|11479.4|11493.6|11481.6|11489.2|11477.2|0
1735331400000|2024-12-27 20:30:00|11489.3|11477.3|11489.2|11477.2|11491.5|11479.5|11489.1|11477.1|0
1735331700000|2024-12-27 20:35:00|11489.1|11477.1|11487|11475|11489.2|11477.2|11484.9|11472.9|0
1735332000000|2024-12-27 20:40:00|11486.9|11474.9|11480.6|11468.6|11487|11475|11478.5|11466.5|0
1735332300000|2024-12-27 20:45:00|11480.7|11468.7|11487.1|11475.1|11487.1|11475.1|11480.5|11468.5|0
1735332600000|2024-12-27 20:50:00|11487.2|11475.2|11493.8|11481.8|11502.3|11490.3|11487.2|11475.2|0
1735332900000|2024-12-27 20:55:00|11493.7|11481.7|11498.1|11486.1|11498.1|11486.1|11491.5|11479.5|0
1735333200000|2024-12-27 21:00:00|11497.1|11485.1|11500.9|11488.9|11501.1|11489.1|11495.6|11483.6|0
1735333500000|2024-12-27 21:05:00|11500.5|11488.5|11498.1|11486.1|11501.9|11489.9|11497.5|11485.5|0
1735333800000|2024-12-27 21:10:00|11498.3|11486.3|11499.8|11487.8|11500.2|11488.2|11497.1|11485.1|0
1735334100000|2024-12-27 21:15:00|11500.2|11488.2|11498.1|11486.1|11500.5|11488.5|11497.9|11485.9|0
1735334400000|2024-12-27 21:20:00|11497.9|11485.9|11497.7|11485.7|11498.8|11486.8|11496|11484|0
1735334700000|2024-12-27 21:25:00|11498.1|11486.1|11499.4|11487.4|11500.2|11488.2|11497.5|11485.5|0
1735335000000|2024-12-27 21:30:00|11499.6|11487.6|11499.4|11487.4|11500.2|11488.2|11498.8|11486.8|0
1735335300000|2024-12-27 21:35:00|11499.2|11487.2|11498.8|11486.8|11499.8|11487.8|11498.6|11486.6|0
1735335600000|2024-12-27 21:40:00|11498.6|11486.6|11498.4|11486.4|11498.8|11486.8|11497.9|11485.9|0
1735335900000|2024-12-27 21:45:00|11499.2|11487.2|11498.2|11486.2|11499.5|11487.5|11498.2|11486.2|0
1735336200000|2024-12-27 21:50:00|11498.4|11486.4|11498.8|11486.8|11499.2|11487.2|11497.8|11485.8|0
1735336500000|2024-12-27 21:55:00|11498.4|11486.4|11499|11487|11499.9|11487.9|11498.2|11486.2|0
1735336800000|2024-12-27 22:00:00|11506.3|11494.3|11506.3|11494.3|11506.3|11494.3|11506.3|11494.3|0
1735513200000|2024-12-29 23:00:00|11510.3|11498.3|11509.5|11497.5|11511.6|11499.6|11506.3|11494.3|0
1735513500000|2024-12-29 23:05:00|11509.7|11497.7|11506.3|11494.3|11509.7|11497.7|11504.4|11492.4|0
1735513800000|2024-12-29 23:10:00|11506.7|11494.7|11499.7|11487.7|11506.7|11494.7|11498.6|11486.6|0
1735514100000|2024-12-29 23:15:00|11499.9|11487.9|11503.5|11491.5|11503.5|11491.5|11499.9|11487.9|0
1735514400000|2024-12-29 23:20:00|11503.3|11491.3|11500.6|11488.6|11505|11493|11500.5|11488.5|0
1735514700000|2024-12-29 23:25:00|11500.8|11488.8|11500.1|11488.1|11502.2|11490.2|11497.8|11485.8|0
1735515000000|2024-12-29 23:30:00|11499.9|11487.9|11495|11483|11499.9|11487.9|11493.1|11481.1|0
1735515300000|2024-12-29 23:35:00|11494.8|11482.8|11490.2|11478.2|11495.2|11483.2|11489.3|11477.3|0
1735515600000|2024-12-29 23:40:00|11490.6|11478.6|11492.7|11480.7|11493.1|11481.1|11490.2|11478.2|0
1735515900000|2024-12-29 23:45:00|11492.5|11480.5|11495.2|11483.2|11497.4|11485.4|11492.5|11480.5|0
1735516200000|2024-12-29 23:50:00|11495|11483|11497.4|11485.4|11498.6|11486.6|11493.5|11481.5|0
1735516500000|2024-12-29 23:55:00|11497.6|11485.6|11499.5|11487.5|11499.7|11487.7|11496.9|11484.9|0
1735516800000|2024-12-30 00:00:00|11499.7|11487.7|11494.2|11482.2|11499.7|11487.7|11490.6|11478.6|0
1735517100000|2024-12-30 00:05:00|11494.4|11482.4|11496.3|11484.3|11497.4|11485.4|11492.1|11480.1|0
1735517400000|2024-12-30 00:10:00|11496.7|11484.7|11496.3|11484.3|11497.8|11485.8|11494.2|11482.2|0
1735517700000|2024-12-30 00:15:00|11496.1|11484.1|11504|11492|11508.2|11496.2|11493.8|11481.8|0
1735518000000|2024-12-30 00:20:00|11504.1|11492.1|11506.2|11494.2|11509.3|11497.3|11504|11492|0
1735518300000|2024-12-30 00:25:00|11505.2|11493.2|11510.4|11498.4|11510.4|11498.4|11505.1|11493.1|0
1735518600000|2024-12-30 00:30:00|11510.3|11498.3|11508.3|11496.3|11511.4|11499.4|11508.3|11496.3|0
1735518900000|2024-12-30 00:35:00|11507.2|11495.2|11509.2|11497.2|11511.3|11499.3|11506.1|11494.1|0
1735519200000|2024-12-30 00:40:00|11509.1|11497.1|11511.3|11499.3|11513.4|11501.4|11508.1|11496.1|0
1735519500000|2024-12-30 00:45:00|11511.4|11499.4|11515.5|11503.5|11516.5|11504.5|11511.3|11499.3|0
1735519800000|2024-12-30 00:50:00|11517.5|11505.5|11518.5|11506.5|11518.5|11506.5|11515.4|11503.4|0
1735520100000|2024-12-30 00:55:00|11517.5|11505.5|11517.4|11505.4|11517.5|11505.5|11515.4|11503.4|0
1735520400000|2024-12-30 01:00:00|11515.4|11503.4|11516.3|11504.3|11517.4|11505.4|11512.3|11500.3|0
1735520700000|2024-12-30 01:05:00|11515.2|11503.2|11515.2|11503.2|11517.3|11505.3|11515.1|11503.1|0
1735521000000|2024-12-30 01:10:00|11515.1|11503.1|11517.1|11505.1|11521.3|11509.3|11515.1|11503.1|0
1735521300000|2024-12-30 01:15:00|11517.2|11505.2|11521.4|11509.4|11521.4|11509.4|11517.1|11505.1|0
1735521600000|2024-12-30 01:20:00|11522|11510|11522.6|11510.6|11524.2|11512.2|11520|11508|0
1735521900000|2024-12-30 01:25:00|11523.7|11511.7|11526.7|11514.7|11527.8|11515.8|11523.7|11511.7|0
1735522200000|2024-12-30 01:30:00|11526.8|11514.8|11525.8|11513.8|11527.8|11515.8|11524.8|11512.8|0
1735522500000|2024-12-30 01:35:00|11526.9|11514.9|11524.8|11512.8|11526.9|11514.9|11524.8|11512.8|0
1735522800000|2024-12-30 01:40:00|11525.8|11513.8|11528.9|11516.9|11528.9|11516.9|11524.8|11512.8|0
1735523100000|2024-12-30 01:45:00|11529|11517|11528|11516|11530.1|11518.1|11524.9|11512.9|0
1735523400000|2024-12-30 01:50:00|11529|11517|11531.2|11519.2|11531.2|11519.2|11527|11515|0
1735523700000|2024-12-30 01:55:00|11531.1|11519.1|11529.1|11517.1|11531.1|11519.1|11527|11515|0
1735524000000|2024-12-30 02:00:00|11529|11517|11520.7|11508.7|11529|11517|11520.7|11508.7|0
1735524300000|2024-12-30 02:05:00|11521.7|11509.7|11523.8|11511.8|11525.9|11513.9|11521.7|11509.7|0
1735524600000|2024-12-30 02:10:00|11524.9|11512.9|11520.7|11508.7|11524.9|11512.9|11520.7|11508.7|0
1735524900000|2024-12-30 02:15:00|11521.7|11509.7|11517.6|11505.6|11521.7|11509.7|11517.6|11505.6|0
1735525200000|2024-12-30 02:20:00|11517.5|11505.5|11517.6|11505.6|11518.6|11506.6|11516.5|11504.5|0
1735525500000|2024-12-30 02:25:00|11518.6|11506.6|11516.5|11504.5|11519.6|11507.6|11515.4|11503.4|0
1735525800000|2024-12-30 02:30:00|11516.6|11504.6|11516.5|11504.5|11518.6|11506.6|11514.5|11502.5|0
1735526100000|2024-12-30 02:35:00|11516.6|11504.6|11515.5|11503.5|11517.6|11505.6|11514.5|11502.5|0
1735526400000|2024-12-30 02:40:00|11514.5|11502.5|11514.5|11502.5|11516.6|11504.6|11513.5|11501.5|0
1735526700000|2024-12-30 02:45:00|11515.6|11503.6|11514.4|11502.4|11515.6|11503.6|11514.4|11502.4|0
1735527000000|2024-12-30 02:50:00|11513.4|11501.4|11514.4|11502.4|11514.5|11502.5|11510.4|11498.4|0
1735527300000|2024-12-30 02:55:00|11515.5|11503.5|11516.5|11504.5|11518.5|11506.5|11515.5|11503.5|0
1735527600000|2024-12-30 03:00:00|11515.5|11503.5|11512.4|11500.4|11517.5|11505.5|11510.4|11498.4|0
1735527900000|2024-12-30 03:05:00|11510.4|11498.4|11508.4|11496.4|11510.4|11498.4|11506.3|11494.3|0
1735528200000|2024-12-30 03:10:00|11508.3|11496.3|11507.3|11495.3|11508.4|11496.4|11506.2|11494.2|0
1735528500000|2024-12-30 03:15:00|11508.3|11496.3|11511.4|11499.4|11511.4|11499.4|11508.3|11496.3|0
1735528800000|2024-12-30 03:20:00|11512.4|11500.4|11508.4|11496.4|11512.5|11500.5|11508.3|11496.3|0
1735529100000|2024-12-30 03:25:00|11508.3|11496.3|11506.3|11494.3|11508.4|11496.4|11506.3|11494.3|0
1735529400000|2024-12-30 03:30:00|11507.4|11495.4|11507.4|11495.4|11508.4|11496.4|11506.3|11494.3|0
1735529700000|2024-12-30 03:35:00|11506.3|11494.3|11508.4|11496.4|11510.5|11498.5|11506.3|11494.3|0
1735530000000|2024-12-30 03:40:00|11509.4|11497.4|11510.5|11498.5|11510.5|11498.5|11508.4|11496.4|0
1735530300000|2024-12-30 03:45:00|11509.5|11497.5|11508.4|11496.4|11510.4|11498.4|11508.4|11496.4|0
1735530600000|2024-12-30 03:50:00|11507.4|11495.4|11504.2|11492.2|11508.4|11496.4|11504.1|11492.1|0
1735530900000|2024-12-30 03:55:00|11504.1|11492.1|11506.2|11494.2|11506.2|11494.2|11504.1|11492.1|0
1735531200000|2024-12-30 04:00:00|11506.3|11494.3|11507.3|11495.3|11508.3|11496.3|11504.2|11492.2|0
1735531500000|2024-12-30 04:05:00|11508.3|11496.3|11508.4|11496.4|11508.4|11496.4|11508.3|11496.3|0
1735531800000|2024-12-30 04:10:00|11509.4|11497.4|11506.2|11494.2|11510.4|11498.4|11504.2|11492.2|0
1735532100000|2024-12-30 04:15:00|11506.3|11494.3|11504.2|11492.2|11506.3|11494.3|11504.1|11492.1|0
1735532400000|2024-12-30 04:20:00|11505.2|11493.2|11500.1|11488.1|11505.2|11493.2|11500.1|11488.1|0
1735532700000|2024-12-30 04:25:00|11500|11488|11501.1|11489.1|11502.1|11490.1|11500|11488|0
1735533000000|2024-12-30 04:30:00|11502.1|11490.1|11505.3|11493.3|11505.3|11493.3|11501.1|11489.1|0
1735533300000|2024-12-30 04:35:00|11505.2|11493.2|11504.2|11492.2|11505.3|11493.3|11502.2|11490.2|0
1735533600000|2024-12-30 04:40:00|11505.3|11493.3|11503.3|11491.3|11506.3|11494.3|11502.2|11490.2|0
1735533900000|2024-12-30 04:45:00|11505.2|11493.2|11505.3|11493.3|11507.3|11495.3|11504.2|11492.2|0
1735534200000|2024-12-30 04:50:00|11506.3|11494.3|11503.1|11491.1|11506.3|11494.3|11503.1|11491.1|0
1735534500000|2024-12-30 04:55:00|11503.2|11491.2|11503.1|11491.1|11505.2|11493.2|11503.1|11491.1|0
1735534800000|2024-12-30 05:00:00|11504.2|11492.2|11504.2|11492.2|11504.2|11492.2|11500.1|11488.1|0
1735535100000|2024-12-30 05:05:00|11503.2|11491.2|11504.2|11492.2|11504.2|11492.2|11503.2|11491.2|0
1735535400000|2024-12-30 05:10:00|11504.3|11492.3|11499|11487|11504.3|11492.3|11499|11487|0
1735535700000|2024-12-30 05:15:00|11499.1|11487.1|11501.2|11489.2|11501.2|11489.2|11499|11487|0
1735536000000|2024-12-30 05:20:00|11501.1|11489.1|11496|11484|11501.1|11489.1|11496|11484|0
1735536300000|2024-12-30 05:25:00|11496.1|11484.1|11496|11484|11496.1|11484.1|11493.9|11481.9|0
1735536600000|2024-12-30 05:30:00|11494.9|11482.9|11489.6|11477.6|11494.9|11482.9|11487.6|11475.6|0
1735536900000|2024-12-30 05:35:00|11488.6|11476.6|11494.8|11482.8|11495.8|11483.8|11488.6|11476.6|0
1735537200000|2024-12-30 05:40:00|11495.8|11483.8|11493.8|11481.8|11498.9|11486.9|11492.7|11480.7|0
1735537500000|2024-12-30 05:45:00|11494.8|11482.8|11493.8|11481.8|11494.8|11482.8|11491.7|11479.7|0
1735537800000|2024-12-30 05:50:00|11495.8|11483.8|11495.9|11483.9|11495.9|11483.9|11494.8|11482.8|0
1735538100000|2024-12-30 05:55:00|11493.8|11481.8|11493.8|11481.8|11495.9|11483.9|11493.8|11481.8|0
1735538400000|2024-12-30 06:00:00|11493.7|11481.7|11498|11486|11498|11486|11493.7|11481.7|0
1735538700000|2024-12-30 06:05:00|11498.1|11486.1|11497.1|11485.1|11498.1|11486.1|11494|11482|0
1735539000000|2024-12-30 06:10:00|11498.1|11486.1|11501.2|11489.2|11504.3|11492.3|11496|11484|0
1735539300000|2024-12-30 06:15:00|11500.2|11488.2|11501.2|11489.2|11503.3|11491.3|11500.2|11488.2|0
1735539600000|2024-12-30 06:20:00|11501.3|11489.3|11500.3|11488.3|11502.3|11490.3|11499.2|11487.2|0
1735539900000|2024-12-30 06:25:00|11499.3|11487.3|11500.2|11488.2|11500.3|11488.3|11498.2|11486.2|0
1735540200000|2024-12-30 06:30:00|11499.2|11487.2|11498.2|11486.2|11500.3|11488.3|11498.2|11486.2|0
1735540500000|2024-12-30 06:35:00|11497.2|11485.2|11498.2|11486.2|11498.2|11486.2|11496.2|11484.2|0
1735540800000|2024-12-30 06:40:00|11497.2|11485.2|11492.9|11480.9|11498.2|11486.2|11492.9|11480.9|0
1735541100000|2024-12-30 06:45:00|11493|11481|11486.7|11474.7|11493|11481|11485.7|11473.7|0
1735541400000|2024-12-30 06:50:00|11487.7|11475.7|11485.6|11473.6|11488.8|11476.8|11481.6|11469.6|0
1735541700000|2024-12-30 06:55:00|11485.7|11473.7|11481.6|11469.6|11485.7|11473.7|11481.6|11469.6|0
1735542000000|2024-12-30 07:00:00|11479.6|11467.6|11474|11469|11481.6|11475|11471|11465.5|18
1735542300000|2024-12-30 07:05:00|11478|11473|11480|11475|11482.5|11477.5|11475.5|11470.5|19
1735542600000|2024-12-30 07:10:00|11476.5|11471.5|11482|11477|11485.5|11480.5|11474|11469|27
1735542900000|2024-12-30 07:15:00|11482.5|11477.5|11476|11471|11485.5|11480.5|11470.5|11465.5|29
1735543200000|2024-12-30 07:20:00|11473.5|11468.5|11478.5|11473.5|11479|11474|11473.5|11468.5|10
1735543500000|2024-12-30 07:25:00|11479|11474|11474.5|11469.5|11481.5|11476.5|11474|11469|8
1735543800000|2024-12-30 07:30:00|11473.5|11468.5|11480.5|11475.5|11485|11480|11473.5|11468.5|19
1735544100000|2024-12-30 07:35:00|11482|11477|11486|11481|11486|11481|11480.5|11475.5|11
1735544400000|2024-12-30 07:40:00|11486.5|11481.5|11488|11483|11493|11488|11485.5|11480.5|14
1735544700000|2024-12-30 07:45:00|11488.5|11483.5|11490|11485|11493.5|11488.5|11488.5|11483.5|14
1735545000000|2024-12-30 07:50:00|11489.5|11484.5|11497|11492|11499|11494|11489|11484|30
1735545300000|2024-12-30 07:55:00|11496.5|11491.5|11478|11473|11498.5|11493.5|11478|11473|106
1735545600000|2024-12-30 08:00:00|11477.5|11472.5|11484.5|11479.5|11485.5|11480.5|11457.5|11452.5|529
1735545900000|2024-12-30 08:05:00|11486.5|11481.5|11490.5|11485.5|11494.5|11489.5|11484.5|11479.5|175
1735546200000|2024-12-30 08:10:00|11490|11485|11474|11469|11492.5|11487.5|11470.5|11465.5|162
1735546500000|2024-12-30 08:15:00|11473.5|11468.5|11488|11483|11488|11483|11471.5|11466.5|141
1735546800000|2024-12-30 08:20:00|11488.5|11483.5|11482.5|11477.5|11492.5|11487.5|11481.5|11476.5|97
1735547100000|2024-12-30 08:25:00|11482|11477|11484.5|11479.5|11486.5|11481.5|11477.5|11472.5|93
1735547400000|2024-12-30 08:30:00|11485|11480|11494|11489|11496.5|11491.5|11485|11480|84
1735547700000|2024-12-30 08:35:00|11492.5|11487.5|11509.5|11504.5|11511|11506|11492|11487|62
1735548000000|2024-12-30 08:40:00|11509|11504|11505.5|11500.5|11512.5|11507.5|11500.5|11495.5|57
1735548300000|2024-12-30 08:45:00|11506|11501|11518.5|11513.5|11524|11519|11504.5|11499.5|48
1735548600000|2024-12-30 08:50:00|11518|11513|11519.5|11514.5|11525.5|11520.5|11516.5|11511.5|39
1735548900000|2024-12-30 08:55:00|11519|11514|11523.5|11518.5|11525.5|11520.5|11518.5|11513.5|43
1735549200000|2024-12-30 09:00:00|11522.5|11517.5|11540.5|11535.5|11542|11537|11522.5|11517.5|70
1735549500000|2024-12-30 09:05:00|11540|11535|11540|11535|11541|11536|11535.5|11530.5|54
1735549800000|2024-12-30 09:10:00|11541.5|11536.5|11535|11530|11547|11542|11534.5|11529.5|85
1735550100000|2024-12-30 09:15:00|11533.5|11528.5|11522.5|11517.5|11533.5|11528.5|11522.5|11517.5|40
1735550400000|2024-12-30 09:20:00|11523|11518|11544.5|11539.5|11544.5|11539.5|11523|11518|51
1735550700000|2024-12-30 09:25:00|11544|11539|11543|11538|11546.5|11541.5|11540.5|11535.5|49
1735551000000|2024-12-30 09:30:00|11541.5|11536.5|11535.5|11530.5|11544.5|11539.5|11535.5|11530.5|61
1735551300000|2024-12-30 09:35:00|11536|11531|11532|11527|11539.5|11534.5|11530|11525|109
1735551600000|2024-12-30 09:40:00|11531.5|11526.5|11544.5|11539.5|11544.5|11539.5|11528.5|11523.5|36
1735551900000|2024-12-30 09:45:00|11544|11539|11536.5|11531.5|11546.5|11541.5|11535|11530|86
1735552200000|2024-12-30 09:50:00|11536|11531|11537.5|11532.5|11544.5|11539.5|11535|11530|60
1735552500000|2024-12-30 09:55:00|11537|11532|11537|11532|11541|11536|11533.5|11528.5|41
1735552800000|2024-12-30 10:00:00|11536.5|11531.5|11535.5|11530.5|11536.5|11531.5|11529.5|11524.5|47
1735553100000|2024-12-30 10:05:00|11536|11531|11543.5|11538.5|11544.5|11539.5|11534.5|11529.5|59
1735553400000|2024-12-30 10:10:00|11543|11538|11557|11552|11558|11553|11542.5|11537.5|90
1735553700000|2024-12-30 10:15:00|11556|11551|11566|11561|11566.5|11561.5|11556|11551|118
1735554000000|2024-12-30 10:20:00|11565.5|11560.5|11564.5|11559.5|11568.5|11563.5|11563|11558|63
1735554300000|2024-12-30 10:25:00|11564|11559|11567|11562|11571|11566|11560|11555|38
1735554600000|2024-12-30 10:30:00|11567.5|11562.5|11572|11567|11572.5|11567.5|11566|11561|63
1735554900000|2024-12-30 10:35:00|11572.5|11567.5|11574|11569|11578|11573|11572.5|11567.5|52
1735555200000|2024-12-30 10:40:00|11574.5|11569.5|11573.5|11568.5|11577.5|11572.5|11573|11568|33
1735555500000|2024-12-30 10:45:00|11574|11569|11575.5|11570.5|11578|11573|11572.5|11567.5|50
1735555800000|2024-12-30 10:50:00|11576|11571|11564.5|11559.5|11580.5|11575.5|11564|11559|60
1735556100000|2024-12-30 10:55:00|11565|11560|11557.5|11552.5|11566|11561|11555.5|11550.5|52
1735556400000|2024-12-30 11:00:00|11558|11553|11560|11555|11565.5|11560.5|11558|11553|74
1735556700000|2024-12-30 11:05:00|11560.5|11555.5|11563.5|11558.5|11565|11560|11560|11555|48
1735557000000|2024-12-30 11:10:00|11563|11558|11563|11558|11565|11560|11561|11556|28
1735557300000|2024-12-30 11:15:00|11562.5|11557.5|11564.5|11559.5|11567|11562|11561|11556|52
1735557600000|2024-12-30 11:20:00|11565|11560|11566|11561|11566|11561|11564|11559|27
1735557900000|2024-12-30 11:25:00|11566.5|11561.5|11569|11564|11571.5|11566.5|11565.5|11560.5|30
1735558200000|2024-12-30 11:30:00|11569.5|11564.5|11560.5|11555.5|11572|11567|11557.5|11552.5|34
1735558500000|2024-12-30 11:35:00|11561|11556|11564.5|11559.5|11565|11560|11561|11556|32
1735558800000|2024-12-30 11:40:00|11564|11559|11571.5|11566.5|11572|11567|11564|11559|21
1735559100000|2024-12-30 11:45:00|11571|11566|11572|11567|11575|11570|11571|11566|24
1735559400000|2024-12-30 11:50:00|11570.5|11565.5|11576.5|11571.5|11578|11573|11570.5|11565.5|48
1735559700000|2024-12-30 11:55:00|11577|11572|11578.5|11573.5|11579.5|11574.5|11575|11570|64
1735560000000|2024-12-30 12:00:00|11579|11574|11586|11581|11587|11582|11576|11571|57
1735560300000|2024-12-30 12:05:00|11584|11579|11587.5|11582.5|11588.5|11583.5|11584|11579|39
1735560600000|2024-12-30 12:10:00|11587|11582|11584|11579|11588.5|11583.5|11581|11576|28
1735560900000|2024-12-30 12:15:00|11584.5|11579.5|11587.5|11582.5|11589|11584|11584.5|11579.5|28
1735561200000|2024-12-30 12:20:00|11587|11582|11587.5|11582.5|11590|11585|11585|11580|23
1735561500000|2024-12-30 12:25:00|11588|11583|11589|11584|11591.5|11586.5|11588|11583|25
1735561800000|2024-12-30 12:30:00|11588.5|11583.5|11584.5|11579.5|11591.5|11586.5|11583|11578|57
1735562100000|2024-12-30 12:35:00|11584|11579|11578.5|11573.5|11586|11581|11576.5|11571.5|33
1735562400000|2024-12-30 12:40:00|11578|11573|11560|11555|11579.5|11574.5|11556.5|11551.5|112
1735562700000|2024-12-30 12:45:00|11559.5|11554.5|11549.5|11544.5|11569|11564|11545.5|11540.5|60
1735563000000|2024-12-30 12:50:00|11550|11545|11546|11541|11552.5|11547.5|11544.5|11539.5|29
1735563300000|2024-12-30 12:55:00|11545.5|11540.5|11552|11547|11555|11550|11543.5|11538.5|20
1735563600000|2024-12-30 13:00:00|11551.5|11546.5|11548.5|11543.5|11554|11549|11545|11540|40
1735563900000|2024-12-30 13:05:00|11549|11544|11551.5|11546.5|11552.5|11547.5|11543.5|11538.5|38
1735564200000|2024-12-30 13:10:00|11552|11547|11540.5|11535.5|11552.5|11547.5|11539.5|11534.5|52
1735564500000|2024-12-30 13:15:00|11540|11535|11543.5|11538.5|11545|11540|11537.5|11532.5|39
1735564800000|2024-12-30 13:20:00|11544|11539|11540.5|11535.5|11545|11540|11538|11533|38
1735565100000|2024-12-30 13:25:00|11540|11535|11535.5|11530.5|11540|11535|11534.5|11529.5|29
1735565400000|2024-12-30 13:30:00|11535|11530|11523.5|11518.5|11535.5|11530.5|11521.5|11516.5|66
1735565700000|2024-12-30 13:35:00|11524|11519|11522.5|11517.5|11527.5|11522.5|11517.5|11512.5|54
1735566000000|2024-12-30 13:40:00|11522|11517|11525.5|11520.5|11527|11522|11522|11517|33
1735566300000|2024-12-30 13:45:00|11525|11520|11527|11522|11528.5|11523.5|11523.5|11518.5|33
1735566600000|2024-12-30 13:50:00|11526.5|11521.5|11516.5|11511.5|11527|11522|11514.5|11509.5|37
1735566900000|2024-12-30 13:55:00|11517|11512|11518|11513|11521|11516|11516.5|11511.5|49
1735567200000|2024-12-30 14:00:00|11517.5|11512.5|11527|11522|11527|11522|11517.5|11512.5|37
1735567500000|2024-12-30 14:05:00|11526.5|11521.5|11529|11524|11529.5|11524.5|11524.5|11519.5|43
1735567800000|2024-12-30 14:10:00|11528.5|11523.5|11535.5|11530.5|11538.5|11533.5|11527|11522|47
1735568100000|2024-12-30 14:15:00|11535|11530|11535.5|11530.5|11537|11532|11534|11529|32
1735568400000|2024-12-30 14:20:00|11536|11531|11529.5|11524.5|11536|11531|11529.5|11524.5|22
1735568700000|2024-12-30 14:25:00|11530|11525|11539.5|11534.5|11539.5|11534.5|11529|11524|54
1735569000000|2024-12-30 14:30:00|11539|11534|11532.5|11527.5|11540|11535|11528|11523|62
1735569300000|2024-12-30 14:35:00|11533|11528|11523.5|11518.5|11534|11529|11521.5|11516.5|80
1735569600000|2024-12-30 14:40:00|11524|11519|11520.5|11515.5|11526|11521|11515.5|11510.5|56
1735569900000|2024-12-30 14:45:00|11521|11516|11516|11511|11526.5|11521.5|11515.5|11510.5|73
1735570200000|2024-12-30 14:50:00|11515.5|11510.5|11516.5|11511.5|11519.5|11514.5|11510|11505|38
1735570500000|2024-12-30 14:55:00|11515.5|11510.5|11520.5|11515.5|11523|11518|11515.5|11510.5|36
1735570800000|2024-12-30 15:00:00|11520|11515|11519|11514|11526|11521|11513.5|11508.5|80
1735571100000|2024-12-30 15:05:00|11520|11515|11515|11510|11526|11521|11514.5|11509.5|94
1735571400000|2024-12-30 15:10:00|11514.5|11509.5|11514.5|11509.5|11517|11512|11510.5|11505.5|46
1735571700000|2024-12-30 15:15:00|11514|11509|11507.5|11502.5|11516.5|11511.5|11506.5|11501.5|48
1735572000000|2024-12-30 15:20:00|11508|11503|11505.5|11500.5|11517.5|11512.5|11504|11499|63
1735572300000|2024-12-30 15:25:00|11505|11500|11507.5|11502.5|11511|11506|11504.5|11499.5|52
1735572600000|2024-12-30 15:30:00|11507|11502|11512|11507|11516|11511|11507|11502|69
1735572900000|2024-12-30 15:35:00|11511.5|11506.5|11508.5|11503.5|11512.5|11507.5|11507|11502|93
1735573200000|2024-12-30 15:40:00|11509.5|11504.5|11502|11497|11514|11509|11502|11497|72
1735573500000|2024-12-30 15:45:00|11501.5|11496.5|11496.5|11491.5|11507|11502|11494.5|11489.5|90
1735573800000|2024-12-30 15:50:00|11497|11492|11505.5|11500.5|11505.5|11500.5|11496.5|11491.5|57
1735574100000|2024-12-30 15:55:00|11505|11500|11509.5|11504.5|11511.5|11506.5|11504.5|11499.5|36
1735574400000|2024-12-30 16:00:00|11509|11504|11524.5|11519.5|11526.5|11521.5|11509|11504|96
1735574700000|2024-12-30 16:05:00|11524|11519|11524.5|11519.5|11526|11521|11520|11515|79
1735575000000|2024-12-30 16:10:00|11525|11520|11520.5|11515.5|11526|11521|11519.5|11514.5|73
1735575300000|2024-12-30 16:15:00|11521|11516|11526.5|11521.5|11527|11522|11520|11515|70
1735575600000|2024-12-30 16:20:00|11528|11523|11530|11525|11530.5|11525.5|11526|11521|145
1735575900000|2024-12-30 16:25:00|11529.5|11524.5|11529|11524|11532.5|11527.5|11524.5|11519.5|209
1735576200000|2024-12-30 16:30:00|11529.5|11523.5|11525.5|11519.5|11534.5|11528.5|11522.5|11515.5|255
1735576500000|2024-12-30 16:35:00|11526.5|11521.5|11526.5|11519.5|11532.5|11525.5|11525.5|11518.5|112
1735576800000|2024-12-30 16:40:00|11527.5|11520.5|11536.5|11529.5|11537.5|11530.5|11527.5|11519.5|27
1735577100000|2024-12-30 16:45:00|11535.5|11528.5|11524.5|11517.5|11538.5|11531.5|11524.5|11517.5|23
1735577400000|2024-12-30 16:50:00|11523.5|11518.5|11525.5|11518.5|11525.5|11519.5|11523.5|11516.5|12
1735577700000|2024-12-30 16:55:00|11526.5|11519.5|11524.5|11518.5|11528.5|11522.5|11524.5|11517.5|22
1735578000000|2024-12-30 17:00:00|11525.5|11519.5|11533.5|11526.5|11534.5|11527.5|11525.5|11518.5|23
1735578300000|2024-12-30 17:05:00|11532.5|11525.5|11531.5|11524.5|11533.5|11525.5|11529.5|11522.5|20
1735578600000|2024-12-30 17:10:00|11532.5|11525.5|11532.5|11525.5|11533.5|11527.5|11531.5|11524.5|7
1735578900000|2024-12-30 17:15:00|11531.5|11524.5|11533.5|11527.5|11533.5|11527.5|11531.5|11524.5|9
1735579200000|2024-12-30 17:20:00|11534.5|11528.5|11539.5|11531.5|11540.5|11533.5|11534.5|11528.5|14
1735579500000|2024-12-30 17:25:00|11538.5|11532.5|11540.5|11533.5|11541.5|11535.5|11538.5|11531.5|0
1735579800000|2024-12-30 17:30:00|11541.5|11534.5|11543.5|11536.5|11543.5|11536.5|11539.5|11533.5|5
1735580100000|2024-12-30 17:35:00|11542.5|11534.5|11539.5|11532.5|11543.5|11534.5|11538.5|11531.5|17
1735580400000|2024-12-30 17:40:00|11538.5|11531.5|11541.5|11534.5|11541.5|11534.5|11536.5|11529.5|4
1735580700000|2024-12-30 17:45:00|11542.5|11535.5|11545.5|11538.5|11545.5|11539.5|11541.5|11534.5|9
1735581000000|2024-12-30 17:50:00|11544.5|11537.5|11539.5|11532.5|11545.5|11538.5|11539.5|11532.5|11
1735581300000|2024-12-30 17:55:00|11538.5|11531.5|11543.5|11536.5|11544.5|11537.5|11534.5|11527.5|9
1735581600000|2024-12-30 18:00:00|11542.5|11535.5|11539.5|11532.5|11543.5|11536.5|11539.5|11527.5|3
1735581900000|2024-12-30 18:05:00|11540.5|11533.5|11542.5|11535.5|11545.5|11535.5|11537.5|11530.5|0
1735582200000|2024-12-30 18:10:00|11543.5|11536.5|11547.5|11540.5|11548.5|11541.5|11542.5|11534.5|13
1735582500000|2024-12-30 18:15:00|11548.5|11541.5|11544.5|11537.5|11550.5|11543.5|11543.5|11535.5|3
1735582800000|2024-12-30 18:20:00|11545.5|11538.5|11542.5|11535.5|11546.5|11539.5|11542.5|11535.5|1
1735583100000|2024-12-30 18:25:00|11543.5|11533.5|11541.5|11534.5|11544.5|11535.5|11538.5|11530.5|1
1735583400000|2024-12-30 18:30:00|11540.5|11533.5|11544.5|11536.5|11544.5|11536.5|11540.5|11530.5|0
1735583700000|2024-12-30 18:35:00|11545.5|11537.5|11546.5|11538.5|11546.5|11538.5|11541.5|11533.5|3
1735584000000|2024-12-30 18:40:00|11545.5|11539.5|11546.5|11539.5|11548.5|11540.5|11544.5|11537.5|18
1735584300000|2024-12-30 18:45:00|11545.5|11538.5|11546.5|11538.5|11549.5|11542.5|11545.5|11538.5|6
1735584600000|2024-12-30 18:50:00|11547.5|11539.5|11553.5|11546.5|11554.5|11546.5|11546.5|11539.5|25
1735584900000|2024-12-30 18:55:00|11552.5|11545.5|11553.6|11541.6|11553.6|11545.5|11546.5|11538.5|11
1735585200000|2024-12-30 19:00:00|11551.5|11539.5|11551.4|11539.4|11555.8|11543.8|11551.4|11539.4|0
1735585500000|2024-12-30 19:05:00|11551.5|11539.5|11551.4|11539.4|11553.6|11541.6|11544.8|11532.8|0
1735585800000|2024-12-30 19:10:00|11551.3|11539.3|11546.9|11534.9|11551.3|11539.3|11542.6|11530.6|0
1735586100000|2024-12-30 19:15:00|11547|11535|11544.8|11532.8|11551.2|11539.2|11544.8|11532.8|0
1735586400000|2024-12-30 19:20:00|11544.7|11532.7|11540.6|11528.6|11544.8|11532.8|11536.2|11524.2|0
1735586700000|2024-12-30 19:25:00|11540.5|11528.5|11547|11535|11549.2|11537.2|11540.5|11528.5|0
1735587000000|2024-12-30 19:30:00|11544.9|11532.9|11549.1|11537.1|11551.4|11539.4|11544.9|11532.9|0
1735587300000|2024-12-30 19:35:00|11549.2|11537.2|11549.1|11537.1|11551.2|11539.2|11546.9|11534.9|0
1735587600000|2024-12-30 19:40:00|11549.2|11537.2|11551.2|11539.2|11553.4|11541.4|11549.1|11537.1|0
1735587900000|2024-12-30 19:45:00|11551.3|11539.3|11553.4|11541.4|11555.6|11543.6|11551.2|11539.2|0
1735588200000|2024-12-30 19:50:00|11553.3|11541.3|11553.6|11541.6|11555.7|11543.7|11551.2|11539.2|0
1735588500000|2024-12-30 19:55:00|11553.5|11541.5|11553.6|11541.6|11555.8|11543.8|11551.4|11539.4|0
1735588800000|2024-12-30 20:00:00|11553.5|11541.5|11549.2|11537.2|11553.6|11541.6|11547.1|11535.1|0
1735589100000|2024-12-30 20:05:00|11548.2|11536.2|11549.3|11537.3|11549.3|11537.3|11547|11535|0
1735589400000|2024-12-30 20:10:00|11551.4|11539.4|11551.5|11539.5|11551.6|11539.6|11547.1|11535.1|0
1735589700000|2024-12-30 20:15:00|11549.4|11537.4|11555.8|11543.8|11557.9|11545.9|11549.4|11537.4|0
1735590000000|2024-12-30 20:20:00|11555.7|11543.7|11555.6|11543.6|11557.8|11545.8|11553.5|11541.5|0
1735590300000|2024-12-30 20:25:00|11555.7|11543.7|11540.5|11528.5|11555.7|11543.7|11540.5|11528.5|0
1735590600000|2024-12-30 20:30:00|11542.6|11530.6|11540.5|11528.5|11544.9|11532.9|11538.4|11526.4|0
1735590900000|2024-12-30 20:35:00|11540.6|11528.6|11540.5|11528.5|11542.6|11530.6|11538.3|11526.3|0
1735591200000|2024-12-30 20:40:00|11538.4|11526.4|11540.6|11528.6|11544.9|11532.9|11538.4|11526.4|0
1735591500000|2024-12-30 20:45:00|11540.7|11528.7|11544.9|11532.9|11547.1|11535.1|11540.6|11528.6|0
1735591800000|2024-12-30 20:50:00|11543.9|11531.9|11542.6|11530.6|11549.3|11537.3|11542.6|11530.6|0
1735592100000|2024-12-30 20:55:00|11542.7|11530.7|11528.5|11516.5|11542.8|11530.8|11525.4|11513.4|0
1735592400000|2024-12-30 21:00:00|11524.8|11512.8|11521|11509|11526.5|11514.5|11513.9|11501.9|0
1735592700000|2024-12-30 21:05:00|11520.9|11508.9|11515|11503|11520.9|11508.9|11510.5|11498.5|0
1735593000000|2024-12-30 21:10:00|11515.2|11503.2|11519.9|11507.9|11520.1|11508.1|11513.3|11501.3|0
1735593300000|2024-12-30 21:15:00|11519.2|11507.2|11517.3|11505.3|11520.5|11508.5|11516|11504|0
1735593600000|2024-12-30 21:20:00|11517.1|11505.1|11518.8|11506.8|11519.5|11507.5|11517.1|11505.1|0
1735593900000|2024-12-30 21:25:00|11519|11507|11521|11509|11521.2|11509.2|11517.8|11505.8|0
1735594200000|2024-12-30 21:30:00|11521.2|11509.2|11517.1|11505.1|11521.2|11509.2|11515.6|11503.6|0
1735594500000|2024-12-30 21:35:00|11517.3|11505.3|11518.8|11506.8|11519.9|11507.9|11516.3|11504.3|0
1735594800000|2024-12-30 21:40:00|11518.6|11506.6|11519.2|11507.2|11519.5|11507.5|11518.2|11506.2|0
1735595100000|2024-12-30 21:45:00|11519.3|11507.3|11520.5|11508.5|11521.2|11509.2|11519|11507|0
1735595400000|2024-12-30 21:50:00|11521|11509|11520.5|11508.5|11521.2|11509.2|11519.2|11507.2|0
1735595700000|2024-12-30 21:55:00|11521|11509|11518.2|11506.2|11521|11509|11517.1|11505.1|0
1735596000000|2024-12-30 22:00:00|11518.4|11506.4|11518.6|11506.6|11518.6|11506.6|11518.2|11506.2|0
1735596300000|2024-12-30 22:05:00|11518.4|11506.4|11518.2|11506.2|11518.6|11506.6|11517.3|11505.3|0
1735596600000|2024-12-30 22:10:00|11518.4|11506.4|11518.2|11506.2|11518.4|11506.4|11518.2|11506.2|0
1735596900000|2024-12-30 22:15:00|11518.6|11506.6|11518|11506|11518.6|11506.6|11518|11506|0
1735597200000|2024-12-30 22:20:00|11518.2|11506.2|11518.2|11506.2|11518.2|11506.2|11518.2|11506.2|0
1735597500000|2024-12-30 22:25:00|11517.8|11505.8|11517.8|11505.8|11517.8|11505.8|11517.8|11505.8|0
1735597800000|2024-12-30 22:30:00|11517.6|11505.6|11517.6|11505.6|11517.6|11505.6|11517.6|11505.6|0
1735598100000|2024-12-30 22:35:00|11517.8|11505.8|11516.9|11504.9|11517.8|11505.8|11516.7|11504.7|0
1735598400000|2024-12-30 22:40:00|11516.7|11504.7|11516.5|11504.5|11516.7|11504.7|11516.5|11504.5|0
1735598700000|2024-12-30 22:45:00|11516.7|11504.7|11516.7|11504.7|11516.7|11504.7|11516.5|11504.5|0
1735599000000|2024-12-30 22:50:00|11516.5|11504.5|11516.7|11504.7|11516.9|11504.9|11516.5|11504.5|0
1735599300000|2024-12-30 22:55:00|11516.9|11504.9|11516.7|11504.7|11517.1|11505.1|11516.7|11504.7|0
1735599600000|2024-12-30 23:00:00|11516.9|11504.9|11516.3|11504.3|11519.1|11507.1|11515|11503|0
1735599900000|2024-12-30 23:05:00|11516.1|11504.1|11510.3|11498.3|11516.1|11504.1|11505.1|11493.1|0
1735600200000|2024-12-30 23:10:00|11510.5|11498.5|11509.6|11497.6|11510.9|11498.9|11508.4|11496.4|0
1735600500000|2024-12-30 23:15:00|11509.7|11497.7|11513.9|11501.9|11515.4|11503.4|11509.6|11497.6|0
1735600800000|2024-12-30 23:20:00|11514.4|11502.4|11514.6|11502.6|11515.6|11503.6|11513.3|11501.3|0
1735601100000|2024-12-30 23:25:00|11515|11503|11514.3|11502.3|11515|11503|11512.9|11500.9|0
1735601400000|2024-12-30 23:30:00|11514.4|11502.4|11515.8|11503.8|11516.1|11504.1|11514.3|11502.3|0
1735601700000|2024-12-30 23:35:00|11515.9|11503.9|11517.1|11505.1|11518.2|11506.2|11515.8|11503.8|0
1735602000000|2024-12-30 23:40:00|11517.3|11505.3|11516.3|11504.3|11518.2|11506.2|11516.3|11504.3|0
1735602300000|2024-12-30 23:45:00|11516.5|11504.5|11515.6|11503.6|11517.1|11505.1|11514.6|11502.6|0
1735602600000|2024-12-30 23:50:00|11516.1|11504.1|11516.3|11504.3|11517.3|11505.3|11516.1|11504.1|0
1735602900000|2024-12-30 23:55:00|11516.1|11504.1|11517.6|11505.6|11518.2|11506.2|11515.6|11503.6|0
1735603200000|2024-12-31 00:00:00|11517.8|11505.8|11519.1|11507.1|11519.7|11507.7|11517.8|11505.8|0
1735603500000|2024-12-31 00:05:00|11518.9|11506.9|11517|11505|11519.3|11507.3|11517|11505|0
1735603800000|2024-12-31 00:10:00|11517.2|11505.2|11518|11506|11518.2|11506.2|11516.5|11504.5|0
1735604100000|2024-12-31 00:15:00|11517.6|11505.6|11517|11505|11519.1|11507.1|11517|11505|0
1735604400000|2024-12-31 00:20:00|11516.9|11504.9|11514.4|11502.4|11517|11505|11514.2|11502.2|0
1735604700000|2024-12-31 00:25:00|11514.6|11502.6|11514.2|11502.2|11515|11503|11513.3|11501.3|0
1735605000000|2024-12-31 00:30:00|11513.8|11501.8|11510.5|11498.5|11513.8|11501.8|11509.5|11497.5|0
1735605300000|2024-12-31 00:35:00|11510.3|11498.3|11511.8|11499.8|11512.7|11500.7|11509.3|11497.3|0
1735605600000|2024-12-31 00:40:00|11511.6|11499.6|11511.2|11499.2|11513.8|11501.8|11510.5|11498.5|0
1735605900000|2024-12-31 00:45:00|11511|11499|11512.3|11500.3|11513.3|11501.3|11510.8|11498.8|0
1735606200000|2024-12-31 00:50:00|11512.7|11500.7|11513.1|11501.1|11514.2|11502.2|11512|11500|0
1735606500000|2024-12-31 00:55:00|11512.9|11500.9|11510.5|11498.5|11513.3|11501.3|11509.5|11497.5|0
1735606800000|2024-12-31 01:00:00|11510.6|11498.6|11512.3|11500.3|11513.3|11501.3|11510.5|11498.5|0
1735607100000|2024-12-31 01:05:00|11512.5|11500.5|11514.4|11502.4|11515.5|11503.5|11512.5|11500.5|0
1735607400000|2024-12-31 01:10:00|11514.2|11502.2|11517.6|11505.6|11517.6|11505.6|11514.2|11502.2|0
1735607700000|2024-12-31 01:15:00|11517.2|11505.2|11519.3|11507.3|11519.7|11507.7|11517|11505|0
1735608000000|2024-12-31 01:20:00|11519.5|11507.5|11520|11508|11521.5|11509.5|11519.3|11507.3|0
1735608300000|2024-12-31 01:25:00|11520.2|11508.2|11518.9|11506.9|11520.8|11508.8|11518.7|11506.7|0
1735608600000|2024-12-31 01:30:00|11519.1|11507.1|11522.9|11510.9|11523.2|11511.2|11518.7|11506.7|0
1735608900000|2024-12-31 01:35:00|11522.7|11510.7|11522.9|11510.9|11525.3|11513.3|11522.1|11510.1|0
1735609200000|2024-12-31 01:40:00|11522.5|11510.5|11524.4|11512.4|11524.7|11512.7|11522.5|11510.5|0
1735609500000|2024-12-31 01:45:00|11524.2|11512.2|11527.7|11515.7|11527.7|11515.7|11524.2|11512.2|0
1735609800000|2024-12-31 01:50:00|11527.6|11515.6|11523.8|11511.8|11527.7|11515.7|11523.8|11511.8|0
1735610100000|2024-12-31 01:55:00|11523.6|11511.6|11526.4|11514.4|11526.8|11514.8|11523.4|11511.4|0
1735610400000|2024-12-31 02:00:00|11526.2|11514.2|11526.4|11514.4|11526.8|11514.8|11526|11514|0
1735610700000|2024-12-31 02:05:00|11526.2|11514.2|11529.6|11517.6|11529.8|11517.8|11526|11514|0
1735611000000|2024-12-31 02:10:00|11529.8|11517.8|11530.9|11518.9|11531.3|11519.3|11529.2|11517.2|0
1735611300000|2024-12-31 02:15:00|11531.1|11519.1|11533|11521|11534.5|11522.5|11530.9|11518.9|0
1735611600000|2024-12-31 02:20:00|11532.6|11520.6|11530.7|11518.7|11533.7|11521.7|11530.4|11518.4|0
1735611900000|2024-12-31 02:25:00|11530.6|11518.6|11532.2|11520.2|11532.4|11520.4|11530.2|11518.2|0
1735612200000|2024-12-31 02:30:00|11532.1|11520.1|11533.4|11521.4|11535.6|11523.6|11531.9|11519.9|0
1735612500000|2024-12-31 02:35:00|11533.7|11521.7|11534.7|11522.7|11535.6|11523.6|11533.7|11521.7|0
1735612800000|2024-12-31 02:40:00|11534.5|11522.5|11534.5|11522.5|11534.5|11522.5|11533|11521|0
1735613100000|2024-12-31 02:45:00|11534.3|11522.3|11532.6|11520.6|11534.9|11522.9|11532.4|11520.4|0
1735613400000|2024-12-31 02:50:00|11533|11521|11531.7|11519.7|11533.4|11521.4|11530.7|11518.7|0
1735613700000|2024-12-31 02:55:00|11531.5|11519.5|11526|11514|11531.7|11519.7|11524.2|11512.2|0
1735614000000|2024-12-31 03:00:00|11525.9|11513.9|11522.9|11510.9|11526.6|11514.6|11520.8|11508.8|0
1735614300000|2024-12-31 03:05:00|11523|11511|11521.9|11509.9|11524.4|11512.4|11521.9|11509.9|0
1735614600000|2024-12-31 03:10:00|11522.1|11510.1|11521.2|11509.2|11523.6|11511.6|11520.8|11508.8|0
1735614900000|2024-12-31 03:15:00|11521|11509|11522.9|11510.9|11524.2|11512.2|11520.8|11508.8|0
1735615200000|2024-12-31 03:20:00|11523|11511|11522.9|11510.9|11524.7|11512.7|11522.9|11510.9|0
1735615500000|2024-12-31 03:25:00|11522.5|11510.5|11525.3|11513.3|11525.9|11513.9|11522.5|11510.5|0
1735615800000|2024-12-31 03:30:00|11525.9|11513.9|11526.4|11514.4|11527.4|11515.4|11525.5|11513.5|0
1735616100000|2024-12-31 03:35:00|11526.2|11514.2|11521.9|11509.9|11526.2|11514.2|11520.8|11508.8|0
1735616400000|2024-12-31 03:40:00|11522.9|11510.9|11517.8|11505.8|11522.9|11510.9|11516.9|11504.9|0
1735616700000|2024-12-31 03:45:00|11517.6|11505.6|11518.7|11506.7|11519.9|11507.9|11516.5|11504.5|0
1735617000000|2024-12-31 03:50:00|11518.4|11506.4|11521|11509|11521.7|11509.7|11518.2|11506.2|0
1735617300000|2024-12-31 03:55:00|11521.7|11509.7|11521.4|11509.4|11523.2|11511.2|11521.4|11509.4|0
1735617600000|2024-12-31 04:00:00|11521.5|11509.5|11519.1|11507.1|11522.5|11510.5|11518.9|11506.9|0
1735617900000|2024-12-31 04:05:00|11518.9|11506.9|11519.3|11507.3|11521|11509|11517.6|11505.6|0
1735618200000|2024-12-31 04:10:00|11519.1|11507.1|11518.2|11506.2|11520.4|11508.4|11518.2|11506.2|0
1735618500000|2024-12-31 04:15:00|11518|11506|11514.2|11502.2|11518.2|11506.2|11513.7|11501.7|0
1735618800000|2024-12-31 04:20:00|11514.4|11502.4|11514.4|11502.4|11515.9|11503.9|11514.2|11502.2|0
1735619100000|2024-12-31 04:25:00|11514.2|11502.2|11515|11503|11516.9|11504.9|11513.7|11501.7|0
1735619400000|2024-12-31 04:30:00|11514.8|11502.8|11516.9|11504.9|11516.9|11504.9|11514.6|11502.6|0
1735619700000|2024-12-31 04:35:00|11516.7|11504.7|11514.2|11502.2|11516.7|11504.7|11513.1|11501.1|0
1735620000000|2024-12-31 04:40:00|11514.4|11502.4|11512.7|11500.7|11514.4|11502.4|11512.2|11500.2|0
1735620300000|2024-12-31 04:45:00|11513.1|11501.1|11516.1|11504.1|11516.5|11504.5|11513.1|11501.1|0
1735620600000|2024-12-31 04:50:00|11515.9|11503.9|11519.3|11507.3|11519.3|11507.3|11515.9|11503.9|0
1735620900000|2024-12-31 04:55:00|11519.1|11507.1|11520.4|11508.4|11521.9|11509.9|11518.4|11506.4|0
1735621200000|2024-12-31 05:00:00|11520.6|11508.6|11520.8|11508.8|11521.4|11509.4|11519.1|11507.1|0
1735621500000|2024-12-31 05:05:00|11520.4|11508.4|11521.9|11509.9|11521.9|11509.9|11520.4|11508.4|0
1735621800000|2024-12-31 05:10:00|11521.4|11509.4|11520.2|11508.2|11521.4|11509.4|11519.1|11507.1|0
1735622100000|2024-12-31 05:15:00|11520|11508|11519.1|11507.1|11520.6|11508.6|11519.1|11507.1|0
1735622400000|2024-12-31 05:20:00|11518.9|11506.9|11522.3|11510.3|11522.5|11510.5|11518.9|11506.9|0
1735622700000|2024-12-31 05:25:00|11522.1|11510.1|11520.4|11508.4|11522.5|11510.5|11520.2|11508.2|0
1735623000000|2024-12-31 05:30:00|11520.2|11508.2|11518.2|11506.2|11520.8|11508.8|11517|11505|0
1735623300000|2024-12-31 05:35:00|11518.3|11506.3|11517.6|11505.6|11519.5|11507.5|11516.5|11504.5|0
1735623600000|2024-12-31 05:40:00|11517.4|11505.4|11516.7|11504.7|11520|11508|11516.5|11504.5|0
1735623900000|2024-12-31 05:45:00|11516.9|11504.9|11519.3|11507.3|11519.5|11507.5|11516.5|11504.5|0
1735624200000|2024-12-31 05:50:00|11519.1|11507.1|11521|11509|11521.4|11509.4|11519.1|11507.1|0
1735624500000|2024-12-31 05:55:00|11520.8|11508.8|11521.4|11509.4|11522.1|11510.1|11519.7|11507.7|0
1735624800000|2024-12-31 06:00:00|11521.5|11509.5|11518.7|11506.7|11521.9|11509.9|11518|11506|0
1735625100000|2024-12-31 06:05:00|11518.4|11506.4|11515.2|11503.2|11518.7|11506.7|11514|11502|0
1735625400000|2024-12-31 06:10:00|11515.5|11503.5|11516.3|11504.3|11517.2|11505.2|11515.5|11503.5|0
1735625700000|2024-12-31 06:15:00|11516.1|11504.1|11519.1|11507.1|11519.3|11507.3|11516.1|11504.1|0
1735626000000|2024-12-31 06:20:00|11519.3|11507.3|11517.6|11505.6|11519.7|11507.7|11517.2|11505.2|0
1735626300000|2024-12-31 06:25:00|11517.8|11505.8|11517.8|11505.8|11518.9|11506.9|11517.2|11505.2|0
1735626600000|2024-12-31 06:30:00|11518|11506|11514.6|11502.6|11518.2|11506.2|11514.6|11502.6|0
1735626900000|2024-12-31 06:35:00|11514.8|11502.8|11514.4|11502.4|11515|11503|11513.3|11501.3|0
1735627200000|2024-12-31 06:40:00|11514.6|11502.6|11512.2|11500.2|11514.8|11502.8|11511|11499|0
1735627500000|2024-12-31 06:45:00|11512.3|11500.3|11515.5|11503.5|11515.5|11503.5|11512.2|11500.2|0
1735627800000|2024-12-31 06:50:00|11516.1|11504.1|11516.3|11504.3|11516.9|11504.9|11515|11503|0
1735628100000|2024-12-31 06:55:00|11516.5|11504.5|11515|11503|11517.6|11505.6|11515|11503|0
1735628400000|2024-12-31 07:00:00|11515.1|11503.1|11528|11523|11529|11524|11515.1|11503.1|9
1735628700000|2024-12-31 07:05:00|11529.5|11524.5|11533|11528|11533|11528|11529.5|11524.5|2
1735629000000|2024-12-31 07:10:00|11534.5|11529.5|11534.5|11529.5|11534.5|11529.5|11534.5|11529.5|0
1735629300000|2024-12-31 07:15:00|11534|11529|11534|11529|11534|11529|11534|11529|0
1735630200000|2024-12-31 07:30:00|11530|11525|11530.5|11525.5|11530.5|11525.5|11530|11525|5
1735630800000|2024-12-31 07:40:00|11531|11526|11531|11526|11531|11526|11531|11526|0
1735631400000|2024-12-31 07:50:00|11530.5|11525.5|11527.5|11522.5|11530.5|11525.5|11527.5|11522.5|4
1735631700000|2024-12-31 07:55:00|11524|11519|11517|11512|11524.5|11519.5|11517|11512|31
1735632000000|2024-12-31 08:00:00|11516.5|11511.5|11532.5|11527.5|11534.5|11529.5|11513.5|11508.5|125
1735632300000|2024-12-31 08:05:00|11532|11527|11531.5|11526.5|11541|11536|11528.5|11523.5|117
1735632600000|2024-12-31 08:10:00|11532|11527|11530.5|11525.5|11534.5|11529.5|11527.5|11522.5|37
1735632900000|2024-12-31 08:15:00|11531|11526|11537.5|11532.5|11541.5|11536.5|11531|11526|60
1735633200000|2024-12-31 08:20:00|11537|11532|11544.5|11539.5|11544.5|11539.5|11537|11532|43
1735633500000|2024-12-31 08:25:00|11545|11540|11540|11535|11546.5|11541.5|11540|11535|61
1735633800000|2024-12-31 08:30:00|11539|11534|11547|11542|11547|11542|11539|11534|40
1735634100000|2024-12-31 08:35:00|11546.5|11541.5|11549|11544|11553|11548|11546|11541|28
1735634400000|2024-12-31 08:40:00|11549.5|11544.5|11550.5|11545.5|11551.5|11546.5|11547.5|11542.5|15
1735634700000|2024-12-31 08:45:00|11551|11546|11555|11550|11555|11550|11550|11545|29
1735635000000|2024-12-31 08:50:00|11553.5|11548.5|11556.5|11551.5|11562|11557|11553.5|11548.5|59
1735635300000|2024-12-31 08:55:00|11557|11552|11561|11556|11562|11557|11556.5|11551.5|17
1735635600000|2024-12-31 09:00:00|11562|11557|11561|11556|11564|11559|11559|11554|37
1735635900000|2024-12-31 09:05:00|11560.5|11555.5|11560.5|11555.5|11563|11558|11559.5|11554.5|18
1735636200000|2024-12-31 09:10:00|11560|11555|11560|11555|11563|11558|11558.5|11553.5|41
1735636500000|2024-12-31 09:15:00|11559|11554|11562.5|11557.5|11563.5|11558.5|11555.5|11550.5|56
1735636800000|2024-12-31 09:20:00|11563|11558|11562|11557|11563.5|11558.5|11555.5|11550.5|29
1735637100000|2024-12-31 09:25:00|11559|11554|11557.5|11552.5|11560|11555|11557|11552|23
1735637400000|2024-12-31 09:30:00|11558|11553|11556.5|11551.5|11559|11554|11555.5|11550.5|21
1735637700000|2024-12-31 09:35:00|11556|11551|11561|11556|11561|11556|11556|11551|41
1735638000000|2024-12-31 09:40:00|11560.5|11555.5|11562.5|11557.5|11565.5|11560.5|11560|11555|34
1735638300000|2024-12-31 09:45:00|11563|11558|11559.5|11554.5|11567|11562|11558.5|11553.5|24
1735638600000|2024-12-31 09:50:00|11560|11555|11562.5|11557.5|11563.5|11558.5|11559.5|11554.5|6
1735638900000|2024-12-31 09:55:00|11562|11557|11559|11554|11565.5|11560.5|11559|11554|14
1735639200000|2024-12-31 10:00:00|11558.5|11553.5|11558.5|11553.5|11561|11556|11558|11553|22
1735639500000|2024-12-31 10:05:00|11559|11554|11554.5|11549.5|11559|11554|11552|11547|23
1735639800000|2024-12-31 10:10:00|11555|11550|11559.5|11554.5|11559.5|11554.5|11554.5|11549.5|47
1735640100000|2024-12-31 10:15:00|11559|11554|11563.5|11558.5|11563.5|11558.5|11558|11553|58
1735640400000|2024-12-31 10:20:00|11563|11558|11560.5|11555.5|11566.5|11561.5|11560.5|11555.5|48
1735640700000|2024-12-31 10:25:00|11560|11555|11560.5|11555.5|11562|11557|11557|11552|18
1735641000000|2024-12-31 10:30:00|11561|11556|11557|11552|11561|11556|11557|11552|12
1735641300000|2024-12-31 10:35:00|11556.5|11551.5|11555.5|11550.5|11557.5|11552.5|11555|11550|14
1735641600000|2024-12-31 10:40:00|11555|11550|11556|11551|11558|11553|11555|11550|15
1735641900000|2024-12-31 10:45:00|11556.5|11551.5|11559.5|11554.5|11560|11555|11556.5|11551.5|17
1735642200000|2024-12-31 10:50:00|11560|11555|11559|11554|11563.5|11558.5|11558.5|11553.5|26
1735642500000|2024-12-31 10:55:00|11559.5|11554.5|11569.5|11564.5|11570|11565|11559.5|11554.5|95
1735642800000|2024-12-31 11:00:00|11569|11564|11572|11567|11572|11567|11567|11562|14
1735643100000|2024-12-31 11:05:00|11573|11568|11573.5|11568.5|11576|11571|11573|11568|42
1735643400000|2024-12-31 11:10:00|11574|11569|11577|11572|11577.5|11572.5|11572|11567|29
1735643700000|2024-12-31 11:15:00|11577.5|11572.5|11578.5|11573.5|11580|11575|11576|11571|18
1735644000000|2024-12-31 11:20:00|11579|11574|11580.5|11575.5|11583.5|11578.5|11577|11572|58
1735644300000|2024-12-31 11:25:00|11580|11575|11575|11570|11581|11576|11575|11570|15
1735644600000|2024-12-31 11:30:00|11574.5|11569.5|11580.5|11575.5|11580.5|11575.5|11574|11569|30
1735644900000|2024-12-31 11:35:00|11581|11576|11584.5|11579.5|11587.5|11582.5|11580|11575|40
1735645200000|2024-12-31 11:40:00|11585|11580|11582.5|11577.5|11585.5|11580.5|11578.5|11573.5|22
1735645500000|2024-12-31 11:45:00|11583|11578|11583.5|11578.5|11585|11580|11582.5|11577.5|6
1735645800000|2024-12-31 11:50:00|11584|11579|11585.5|11580.5|11586.5|11581.5|11583|11578|26
1735646100000|2024-12-31 11:55:00|11586|11581|11581|11576|11586.5|11581.5|11581|11576|34
1735646400000|2024-12-31 12:00:00|11581.5|11576.5|11583|11578|11583.5|11578.5|11577|11572|38
1735646700000|2024-12-31 12:05:00|11582.5|11577.5|11589|11584|11589|11584|11582|11577|89
1735647000000|2024-12-31 12:10:00|11589.5|11584.5|11592.5|11587.5|11596|11591|11589|11584|65
1735647300000|2024-12-31 12:15:00|11593|11588|11590|11585|11593|11588|11587.5|11582.5|24
1735647600000|2024-12-31 12:20:00|11589.5|11584.5|11589|11584|11591.5|11586.5|11589|11584|21
1735647900000|2024-12-31 12:25:00|11589.5|11584.5|11590.5|11585.5|11592|11587|11587|11582|63
1735648200000|2024-12-31 12:30:00|11591|11586|11582.5|11577.5|11591|11586|11577|11572|96
1735648500000|2024-12-31 12:35:00|11583|11578|11596|11591|11597|11592|11582.5|11577.5|87
1735648800000|2024-12-31 12:40:00|11596.5|11591.5|11599|11594|11600|11595|11595|11590|84
1735649100000|2024-12-31 12:45:00|11598.5|11593.5|11601|11596|11602|11597|11598|11593|98
1735649400000|2024-12-31 12:50:00|11601.5|11596.5|11599.5|11594.5|11602|11597|11594.5|11589.5|158
1735649700000|2024-12-31 12:55:00|11600|11595|11595.4|11583.4|11601.5|11596.5|11580|11575|228
1735650000000|2024-12-31 13:00:00|11595|11583|11604.5|11592.5|11604.7|11592.7|11593.3|11581.3|0
1735650300000|2024-12-31 13:05:00|11604.7|11592.7|11603.8|11591.8|11604.7|11592.7|11599.8|11587.8|0
1735650600000|2024-12-31 13:10:00|11604.2|11592.2|11609.1|11597.1|11609.8|11597.8|11604.2|11592.2|0
1735650900000|2024-12-31 13:15:00|11609.3|11597.3|11608.8|11596.8|11611.7|11599.7|11608.8|11596.8|0
1735651200000|2024-12-31 13:20:00|11609.2|11597.2|11608.7|11596.7|11609.2|11597.2|11602.8|11590.8|0
1735651500000|2024-12-31 13:25:00|11609|11597|11608.5|11596.5|11609.8|11597.8|11605.5|11593.5|0
1735651800000|2024-12-31 13:30:00|11608.1|11596.1|11611.8|11599.8|11613.3|11601.3|11602|11590|0
1735652100000|2024-12-31 13:35:00|11612|11600|11613.7|11601.7|11614.2|11602.2|11611.4|11599.4|0
1735652400000|2024-12-31 13:40:00|11613.9|11601.9|11611.4|11599.4|11615.2|11603.2|11610.5|11598.5|0
1735652700000|2024-12-31 13:45:00|11611.6|11599.6|11605.6|11593.6|11611.6|11599.6|11603.4|11591.4|0
1735653000000|2024-12-31 13:50:00|11606|11594|11606.7|11594.7|11608.6|11596.6|11604.3|11592.3|0
1735653300000|2024-12-31 13:55:00|11606.9|11594.9|11605.6|11593.6|11607.5|11595.5|11603.9|11591.9|0
1735653600000|2024-12-31 14:00:00|11605.4|11593.4|11602.4|11590.4|11605.6|11593.6|11600.7|11588.7|0
1735653900000|2024-12-31 14:05:00|11602.2|11590.2|11607.5|11595.5|11607.9|11595.9|11601.9|11589.9|0
1735654200000|2024-12-31 14:10:00|11607.1|11595.1|11611.5|11599.5|11613.5|11601.5|11605.4|11593.4|0
1735654500000|2024-12-31 14:15:00|11611.7|11599.7|11612.2|11600.2|11613.7|11601.7|11610.2|11598.2|0
1735654800000|2024-12-31 14:20:00|11612|11600|11612.7|11600.7|11614.1|11602.1|11611|11599|0
1735655100000|2024-12-31 14:25:00|11612.9|11600.9|11607.5|11595.5|11614.2|11602.2|11606.7|11594.7|0
1735655400000|2024-12-31 14:30:00|11606.1|11594.1|11608.2|11596.2|11616.3|11604.3|11600|11588|0
1735655700000|2024-12-31 14:35:00|11608.1|11596.1|11592.7|11580.7|11611.6|11599.6|11592.3|11580.3|0
1735656000000|2024-12-31 14:40:00|11592.3|11580.3|11595|11583|11597.8|11585.8|11587.3|11575.3|0
1735656300000|2024-12-31 14:45:00|11595.7|11583.7|11605.5|11593.5|11608.9|11596.9|11593.5|11581.5|0
1735656600000|2024-12-31 14:50:00|11605.7|11593.7|11596.4|11584.4|11606.1|11594.1|11588.9|11576.9|0
1735656900000|2024-12-31 14:55:00|11597.4|11585.4|11606.9|11594.9|11608.6|11596.6|11596.4|11584.4|0
1735657200000|2024-12-31 15:00:00|11606.8|11594.8|11605|11593|11616.3|11604.3|11603.2|11591.2|0
1735657500000|2024-12-31 15:05:00|11605.4|11593.4|11584.4|11572.4|11608.6|11596.6|11584.2|11572.2|0
1735657800000|2024-12-31 15:10:00|11584.2|11572.2|11594.3|11582.3|11596.5|11584.5|11581.2|11569.2|0
1735658100000|2024-12-31 15:15:00|11593.9|11581.9|11606.4|11594.4|11606.5|11594.5|11590|11578|0
1735658400000|2024-12-31 15:20:00|11606.3|11594.3|11609.3|11597.3|11609.9|11597.9|11602.5|11590.5|0
1735658700000|2024-12-31 15:25:00|11609.1|11597.1|11600.5|11588.5|11614.6|11602.6|11595.8|11583.8|0
1735659000000|2024-12-31 15:30:00|11600.3|11588.3|11588.6|11576.6|11607.6|11595.6|11586.7|11574.7|0
1735659300000|2024-12-31 15:35:00|11588.7|11576.7|11601|11589|11601.4|11589.4|11587.1|11575.1|0
1735659600000|2024-12-31 15:40:00|11600.8|11588.8|11589.7|11577.7|11602.1|11590.1|11589.2|11577.2|0
1735659900000|2024-12-31 15:45:00|11590.5|11578.5|11587.3|11575.3|11595.9|11583.9|11586|11574|0
1735660200000|2024-12-31 15:50:00|11587.5|11575.5|11595.9|11583.9|11598.2|11586.2|11586.7|11574.7|0
1735660500000|2024-12-31 15:55:00|11595.5|11583.5|11587.6|11575.6|11596.3|11584.3|11587.4|11575.4|0
1735660800000|2024-12-31 16:00:00|11587.4|11575.4|11573.1|11561.1|11589.3|11577.3|11569.2|11557.2|0
1735661100000|2024-12-31 16:05:00|11573.3|11561.3|11576.7|11564.7|11577.6|11565.6|11569.2|11557.2|0
1735661400000|2024-12-31 16:10:00|11576.5|11564.5|11576.4|11564.4|11579.2|11567.2|11569.4|11557.4|0
1735661700000|2024-12-31 16:15:00|11576.5|11564.5|11566.3|11554.3|11579.1|11567.1|11566.3|11554.3|0
1735662000000|2024-12-31 16:20:00|11566.9|11554.9|11565.6|11553.6|11572.5|11560.5|11561.3|11549.3|0
1735662300000|2024-12-31 16:25:00|11565.2|11553.2|11563.1|11551.1|11568.6|11556.6|11562.6|11550.6|0
1735662600000|2024-12-31 16:30:00|11563|11551|11562|11550|11564.1|11552.1|11558.1|11546.1|0
1735662900000|2024-12-31 16:35:00|11562.4|11550.4|11560.1|11548.1|11565.2|11553.2|11559.2|11547.2|0
1735663200000|2024-12-31 16:40:00|11560.3|11548.3|11568.6|11556.6|11570.8|11558.8|11558.8|11546.8|0
1735663500000|2024-12-31 16:45:00|11568.4|11556.4|11572.3|11560.3|11574|11562|11564.1|11552.1|0
1735663800000|2024-12-31 16:50:00|11572.4|11560.4|11567|11555|11575.8|11563.8|11565.3|11553.3|0
1735664100000|2024-12-31 16:55:00|11566.6|11554.6|11564.2|11552.2|11567.4|11555.4|11561.4|11549.4|0
1735664400000|2024-12-31 17:00:00|11564.6|11552.6|11563.1|11551.1|11564.6|11552.6|11553.9|11541.9|0
1735664700000|2024-12-31 17:05:00|11563.6|11551.6|11567|11555|11568.7|11556.7|11559.9|11547.9|0
1735665000000|2024-12-31 17:10:00|11567.2|11555.2|11560.8|11548.8|11569.6|11557.6|11557.1|11545.1|0
1735665300000|2024-12-31 17:15:00|11561.4|11549.4|11565.9|11553.9|11568.1|11556.1|11559.9|11547.9|0
1735665600000|2024-12-31 17:20:00|11566.3|11554.3|11553.1|11541.1|11567.6|11555.6|11551.1|11539.1|0
1735665900000|2024-12-31 17:25:00|11553.3|11541.3|11548.6|11536.6|11558.6|11546.6|11546.5|11534.5|0
1735666200000|2024-12-31 17:30:00|11547.6|11535.6|11543.7|11531.7|11550.1|11538.1|11539.6|11527.6|0
1735666500000|2024-12-31 17:35:00|11543.5|11531.5|11537.1|11525.1|11544.6|11532.6|11534.9|11522.9|0
1735666800000|2024-12-31 17:40:00|11537.5|11525.5|11539.9|11527.9|11543.1|11531.1|11534.7|11522.7|0
1735667100000|2024-12-31 17:45:00|11540|11528|11540.8|11528.8|11544|11532|11537.6|11525.6|0
1735667400000|2024-12-31 17:50:00|11540.4|11528.4|11551.5|11539.5|11553|11541|11539.3|11527.3|0
1735667700000|2024-12-31 17:55:00|11551.3|11539.3|11568.7|11556.7|11569.2|11557.2|11551.3|11539.3|0
1735668000000|2024-12-31 18:00:00|11568.1|11556.1|11567.1|11555.1|11568.3|11556.3|11560|11548|0
1735668300000|2024-12-31 18:05:00|11567|11555|11567.4|11555.4|11574.9|11562.9|11563.4|11551.4|0
1735668600000|2024-12-31 18:10:00|11567.3|11555.3|11557.7|11545.7|11567.4|11555.4|11555.6|11543.6|0
1735668900000|2024-12-31 18:15:00|11557.3|11545.3|11551.7|11539.7|11562.9|11550.9|11551.3|11539.3|0
1735669200000|2024-12-31 18:20:00|11551.3|11539.3|11537|11525|11552|11540|11535.9|11523.9|0
1735669500000|2024-12-31 18:25:00|11537.2|11525.2|11536.5|11524.5|11544|11532|11533.3|11521.3|0
1735669800000|2024-12-31 18:30:00|11536.3|11524.3|11545.1|11533.1|11550|11538|11535.5|11523.5|0
1735670100000|2024-12-31 18:35:00|11544.7|11532.7|11545.1|11533.1|11546.2|11534.2|11536.6|11524.6|0
1735670400000|2024-12-31 18:40:00|11545.3|11533.3|11550.3|11538.3|11552.4|11540.4|11544|11532|0
1735670700000|2024-12-31 18:45:00|11550|11538|11552.8|11540.8|11555.2|11543.2|11547.1|11535.1|0
1735671000000|2024-12-31 18:50:00|11553.1|11541.1|11548.6|11536.6|11559.5|11547.5|11547.9|11535.9|0
1735671300000|2024-12-31 18:55:00|11549|11537|11543|11531|11550|11538|11542.6|11530.6|0
1735671600000|2024-12-31 19:00:00|11542.6|11530.6|11538.7|11526.7|11545.3|11533.3|11531.6|11519.6|0
1735671900000|2024-12-31 19:05:00|11538.3|11526.3|11551.5|11539.5|11552.1|11540.1|11537.6|11525.6|0
1735672200000|2024-12-31 19:10:00|11551.9|11539.9|11558.3|11546.3|11560.2|11548.2|11551.9|11539.9|0
1735672500000|2024-12-31 19:15:00|11558.1|11546.1|11543.7|11531.7|11559.6|11547.6|11543|11531|0
1735672800000|2024-12-31 19:20:00|11544.1|11532.1|11539.2|11527.2|11545.2|11533.2|11534.9|11522.9|0
1735673100000|2024-12-31 19:25:00|11539.4|11527.4|11537|11525|11546.5|11534.5|11536.4|11524.4|0
1735673400000|2024-12-31 19:30:00|11537.1|11525.1|11534.5|11522.5|11539.2|11527.2|11534.3|11522.3|0
1735673700000|2024-12-31 19:35:00|11534.7|11522.7|11544.1|11532.1|11545.2|11533.2|11534.3|11522.3|0
1735674000000|2024-12-31 19:40:00|11543.7|11531.7|11539.2|11527.2|11544.3|11532.3|11530.4|11518.4|0
1735674300000|2024-12-31 19:45:00|11539.8|11527.8|11538.3|11526.3|11542.6|11530.6|11536.6|11524.6|0
1735674600000|2024-12-31 19:50:00|11538.1|11526.1|11546.5|11534.5|11552.5|11540.5|11538.1|11526.1|0
1735674900000|2024-12-31 19:55:00|11546.3|11534.3|11557.8|11545.8|11557.8|11545.8|11546.3|11534.3|0
1735675200000|2024-12-31 20:00:00|11556.3|11544.3|11555.1|11543.1|11557.4|11545.4|11552.1|11540.1|0
1735675500000|2024-12-31 20:05:00|11554.8|11542.8|11560.6|11548.6|11564.7|11552.7|11554|11542|0
1735675800000|2024-12-31 20:10:00|11559.1|11547.1|11544.1|11532.1|11560.2|11548.2|11541.3|11529.3|0
1735676100000|2024-12-31 20:15:00|11544.4|11532.4|11554.2|11542.2|11554.8|11542.8|11541.3|11529.3|0
1735676400000|2024-12-31 20:20:00|11553.6|11541.6|11557.8|11545.8|11567.3|11555.3|11552.9|11540.9|0
1735676700000|2024-12-31 20:25:00|11557.4|11545.4|11570.7|11558.7|11571.1|11559.1|11555.3|11543.3|0
1735677000000|2024-12-31 20:30:00|11570.1|11558.1|11562.8|11550.8|11572.4|11560.4|11557.4|11545.4|0
1735677300000|2024-12-31 20:35:00|11563.4|11551.4|11559.1|11547.1|11574.3|11562.3|11557|11545|0
1735677600000|2024-12-31 20:40:00|11558.9|11546.9|11557|11545|11564.1|11552.1|11553.6|11541.6|0
1735677900000|2024-12-31 20:45:00|11556.8|11544.8|11566.9|11554.9|11568.6|11556.6|11548|11536|0
1735678200000|2024-12-31 20:50:00|11566.8|11554.8|11546.9|11534.9|11566.8|11554.8|11546.9|11534.9|0
1735678500000|2024-12-31 20:55:00|11547.1|11535.1|11555.3|11543.3|11558.5|11546.5|11538.8|11526.8|0
1735678800000|2024-12-31 21:00:00|11555|11543|11554.2|11542.2|11560.6|11548.6|11549.1|11537.1|0
1735679100000|2024-12-31 21:05:00|11554.6|11542.6|11560.4|11548.4|11561.3|11549.3|11552.5|11540.5|0
1735679400000|2024-12-31 21:10:00|11560.6|11548.6|11558.5|11546.5|11560.9|11548.9|11557.4|11545.4|0
1735679700000|2024-12-31 21:15:00|11558.9|11546.9|11562.3|11550.3|11563.4|11551.4|11555.9|11543.9|0
1735680000000|2024-12-31 21:20:00|11562.4|11550.4|11559.1|11547.1|11562.6|11550.6|11556.8|11544.8|0
1735680300000|2024-12-31 21:25:00|11559.3|11547.3|11557.4|11545.4|11560.6|11548.6|11555.7|11543.7|0
1735680600000|2024-12-31 21:30:00|11557.6|11545.6|11558.1|11546.1|11558.9|11546.9|11556.3|11544.3|0
1735680900000|2024-12-31 21:35:00|11558.5|11546.5|11560.6|11548.6|11562.8|11550.8|11558.1|11546.1|0
1735681200000|2024-12-31 21:40:00|11560.8|11548.8|11561.9|11549.9|11562.8|11550.8|11560.2|11548.2|0
1735681500000|2024-12-31 21:45:00|11561.7|11549.7|11557.8|11545.8|11562.3|11550.3|11557.8|11545.8|0
1735681800000|2024-12-31 21:50:00|11557.9|11545.9|11559.1|11547.1|11559.6|11547.6|11556.8|11544.8|0
1735682100000|2024-12-31 21:55:00|11558.9|11546.9|11558.9|11546.9|11560.4|11548.4|11556.8|11544.8|0
1735769700000|2025-01-01 22:15:00|11561.2|11549.2|11561.2|11549.2|11561.4|11549.4|11561.2|11549.2|0
1735772400000|2025-01-01 23:00:00|11562.1|11550.1|11584.1|11572.1|11584.6|11572.6|11562.1|11550.1|0
1735772700000|2025-01-01 23:05:00|11584.3|11572.3|11586.8|11574.8|11588.1|11576.1|11580.1|11568.1|0
1735773000000|2025-01-01 23:10:00|11586.7|11574.7|11582.9|11570.9|11586.7|11574.7|11582.5|11570.5|0
1735773300000|2025-01-01 23:15:00|11583.1|11571.1|11582.5|11570.5|11585.7|11573.7|11581.4|11569.4|0
1735773600000|2025-01-01 23:20:00|11581.8|11569.8|11580.8|11568.8|11582.5|11570.5|11578.6|11566.6|0
1735773900000|2025-01-01 23:25:00|11580.6|11568.6|11579.3|11567.3|11580.8|11568.8|11577.3|11565.3|0
1735774200000|2025-01-01 23:30:00|11579.7|11567.7|11577.3|11565.3|11581.8|11569.8|11577.1|11565.1|0
1735774500000|2025-01-01 23:35:00|11577.6|11565.6|11569.4|11557.4|11577.6|11565.6|11563.2|11551.2|0
1735774800000|2025-01-01 23:40:00|11569.2|11557.2|11564.9|11552.9|11569.2|11557.2|11564.9|11552.9|0
1735775100000|2025-01-01 23:45:00|11564.7|11552.7|11561.5|11549.5|11566|11554|11559.5|11547.5|0
1735775400000|2025-01-01 23:50:00|11561.3|11549.3|11567|11555|11567.5|11555.5|11561.3|11549.3|0
1735775700000|2025-01-01 23:55:00|11567.1|11555.1|11569.1|11557.1|11570.2|11558.2|11566.4|11554.4|0
1735776000000|2025-01-02 00:00:00|11569.3|11557.3|11553.7|11541.7|11569.5|11557.5|11553.7|11541.7|0
1735776300000|2025-01-02 00:05:00|11553.6|11541.6|11557.7|11545.7|11559.2|11547.2|11552|11540|0
1735776600000|2025-01-02 00:10:00|11557.3|11545.3|11553|11541|11557.3|11545.3|11549.8|11537.8|0
1735776900000|2025-01-02 00:15:00|11553.2|11541.2|11502.8|11490.8|11553.6|11541.6|11493.3|11481.3|0
1735777200000|2025-01-02 00:20:00|11501.7|11489.7|11516.5|11504.5|11516.5|11504.5|11497.5|11485.5|0
1735777500000|2025-01-02 00:25:00|11515.5|11503.5|11510.3|11498.3|11520.7|11508.7|11510.2|11498.2|0
1735777800000|2025-01-02 00:30:00|11508.2|11496.2|11526.5|11514.5|11527.5|11515.5|11508.1|11496.1|0
1735778100000|2025-01-02 00:35:00|11526.4|11514.4|11528.6|11516.6|11529.8|11517.8|11521.3|11509.3|0
1735778400000|2025-01-02 00:40:00|11529.6|11517.6|11546.8|11534.8|11546.8|11534.8|11527.5|11515.5|0
1735778700000|2025-01-02 00:45:00|11546.9|11534.9|11553.1|11541.1|11555.2|11543.2|11546.8|11534.8|0
1735779000000|2025-01-02 00:50:00|11553.2|11541.2|11553.1|11541.1|11557.3|11545.3|11550.9|11538.9|0
1735779300000|2025-01-02 00:55:00|11554.2|11542.2|11553.1|11541.1|11557.4|11545.4|11553|11541|0
1735779600000|2025-01-02 01:00:00|11555.2|11543.2|11571.2|11559.2|11573.3|11561.3|11552.1|11540.1|0
1735779900000|2025-01-02 01:05:00|11572.2|11560.2|11572.2|11560.2|11582.8|11570.8|11569.1|11557.1|0
1735780200000|2025-01-02 01:10:00|11572.3|11560.3|11580.6|11568.6|11582.7|11570.7|11572.2|11560.2|0
1735780500000|2025-01-02 01:15:00|11582.7|11570.7|11578.5|11566.5|11589|11577|11578.5|11566.5|0
1735780800000|2025-01-02 01:20:00|11576.4|11564.4|11585|11573|11587|11575|11576.4|11564.4|0
1735781100000|2025-01-02 01:25:00|11586.1|11574.1|11587|11575|11587.1|11575.1|11580.8|11568.8|0
1735781400000|2025-01-02 01:30:00|11586.9|11574.9|11578.6|11566.6|11587|11575|11577.5|11565.5|0
1735781700000|2025-01-02 01:35:00|11580.7|11568.7|11593.4|11581.4|11593.4|11581.4|11578.5|11566.5|0
1735782000000|2025-01-02 01:40:00|11593.3|11581.3|11596.4|11584.4|11599.6|11587.6|11593.3|11581.3|0
1735782300000|2025-01-02 01:45:00|11595.4|11583.4|11593.3|11581.3|11597.5|11585.5|11593.2|11581.2|0
1735782600000|2025-01-02 01:50:00|11595.4|11583.4|11595.5|11583.5|11598.6|11586.6|11593.2|11581.2|0
1735782900000|2025-01-02 01:55:00|11596.6|11584.6|11593.3|11581.3|11597.6|11585.6|11593.2|11581.2|0
1735783200000|2025-01-02 02:00:00|11591.4|11579.4|11591.5|11579.5|11593.6|11581.6|11591.4|11579.4|0
1735783500000|2025-01-02 02:05:00|11592.5|11580.5|11593.6|11581.6|11595.7|11583.7|11591.5|11579.5|0
1735783800000|2025-01-02 02:10:00|11591.5|11579.5|11592.6|11580.6|11594.7|11582.7|11591.5|11579.5|0
1735784100000|2025-01-02 02:15:00|11595.4|11583.4|11597.5|11585.5|11597.5|11585.5|11593.3|11581.3|0
1735784400000|2025-01-02 02:20:00|11597.6|11585.6|11599.6|11587.6|11601.8|11589.8|11597.5|11585.5|0
1735784700000|2025-01-02 02:25:00|11598.6|11586.6|11603|11591|11606.1|11594.1|11597.5|11585.5|0
1735785000000|2025-01-02 02:30:00|11601.9|11589.9|11599.8|11587.8|11601.9|11589.9|11597.7|11585.7|0
1735785300000|2025-01-02 02:35:00|11599.9|11587.9|11606.2|11594.2|11606.2|11594.2|11599.8|11587.8|0
1735785600000|2025-01-02 02:40:00|11606.1|11594.1|11604.2|11592.2|11606.1|11594.1|11602|11590|0
1735785900000|2025-01-02 02:45:00|11604.1|11592.1|11603.8|11591.8|11604.2|11592.2|11602.1|11590.1|0
1735786200000|2025-01-02 02:50:00|11603.9|11591.9|11605.7|11593.7|11608|11596|11603.9|11591.9|0
1735786500000|2025-01-02 02:55:00|11605.8|11593.8|11609.9|11597.9|11610|11598|11605.7|11593.7|0
1735786800000|2025-01-02 03:00:00|11610|11598|11605.8|11593.8|11611|11599|11603.7|11591.7|0
1735787100000|2025-01-02 03:05:00|11605.7|11593.7|11603.7|11591.7|11605.8|11593.8|11601.6|11589.6|0
1735787400000|2025-01-02 03:10:00|11602.7|11590.7|11598.5|11586.5|11603.7|11591.7|11598.5|11586.5|0
1735787700000|2025-01-02 03:15:00|11599.5|11587.5|11597.5|11585.5|11599.6|11587.6|11597.4|11585.4|0
1735788000000|2025-01-02 03:20:00|11597.6|11585.6|11602.8|11590.8|11603.9|11591.9|11597.6|11585.6|0
1735788300000|2025-01-02 03:25:00|11601.8|11589.8|11602.8|11590.8|11605|11593|11601.7|11589.7|0
1735788600000|2025-01-02 03:30:00|11602.9|11590.9|11600.7|11588.7|11603.9|11591.9|11599.7|11587.7|0
1735788900000|2025-01-02 03:35:00|11599.7|11587.7|11597|11585|11599.7|11587.7|11596|11584|0
1735789200000|2025-01-02 03:40:00|11594.9|11582.9|11594.8|11582.8|11595.9|11583.9|11592.7|11580.7|0
1735789500000|2025-01-02 03:45:00|11593.8|11581.8|11592.7|11580.7|11594.8|11582.8|11592.6|11580.6|0
1735789800000|2025-01-02 03:50:00|11593.8|11581.8|11594.9|11582.9|11594.9|11582.9|11592.7|11580.7|0
1735790100000|2025-01-02 03:55:00|11594.8|11582.8|11592.7|11580.7|11594.8|11582.8|11592.7|11580.7|0
1735790400000|2025-01-02 04:00:00|11592.8|11580.8|11592.7|11580.7|11594.9|11582.9|11592.7|11580.7|0
1735790700000|2025-01-02 04:05:00|11592.8|11580.8|11595.9|11583.9|11596.9|11584.9|11592.8|11580.8|0
1735791000000|2025-01-02 04:10:00|11594.9|11582.9|11593.7|11581.7|11596.9|11584.9|11592.7|11580.7|0
1735791300000|2025-01-02 04:15:00|11594.8|11582.8|11593.7|11581.7|11594.8|11582.8|11592.6|11580.6|0
1735791600000|2025-01-02 04:20:00|11594.7|11582.7|11593.6|11581.6|11594.8|11582.8|11592.5|11580.5|0
1735791900000|2025-01-02 04:25:00|11592.6|11580.6|11594.7|11582.7|11594.7|11582.7|11592.6|11580.6|0
1735792200000|2025-01-02 04:30:00|11594.8|11582.8|11596.9|11584.9|11597.9|11585.9|11594.8|11582.8|0
1735792500000|2025-01-02 04:35:00|11598|11586|11596.9|11584.9|11598|11586|11596.9|11584.9|0
1735792800000|2025-01-02 04:40:00|11597|11585|11597|11585|11598.1|11586.1|11596.9|11584.9|0
1735793100000|2025-01-02 04:45:00|11598.1|11586.1|11594.9|11582.9|11598.1|11586.1|11594.9|11582.9|0
1735793400000|2025-01-02 04:50:00|11595|11583|11599.1|11587.1|11599.2|11587.2|11594.9|11582.9|0
1735793700000|2025-01-02 04:55:00|11599|11587|11598|11586|11599.1|11587.1|11597|11585|0
1735794000000|2025-01-02 05:00:00|11599.1|11587.1|11601.1|11589.1|11602.2|11590.2|11597|11585|0
1735794300000|2025-01-02 05:05:00|11602.2|11590.2|11599|11587|11603.2|11591.2|11599|11587|0
1735794600000|2025-01-02 05:10:00|11599.1|11587.1|11603.4|11591.4|11607.5|11595.5|11599.1|11587.1|0
1735794900000|2025-01-02 05:15:00|11603.3|11591.3|11608.6|11596.6|11608.6|11596.6|11603.3|11591.3|0
1735795200000|2025-01-02 05:20:00|11613.7|11601.7|11613.7|11601.7|11617.9|11605.9|11611.7|11599.7|0
1735795500000|2025-01-02 05:25:00|11615.8|11603.8|11615.8|11603.8|11615.8|11603.8|11613.7|11601.7|0
1735795800000|2025-01-02 05:30:00|11616.9|11604.9|11615.8|11603.8|11616.9|11604.9|11613.6|11601.6|0
1735796100000|2025-01-02 05:35:00|11616.8|11604.8|11617.9|11605.9|11618|11606|11615.8|11603.8|0
1735796400000|2025-01-02 05:40:00|11618|11606|11618|11606|11620.1|11608.1|11618|11606|0
1735796700000|2025-01-02 05:45:00|11617|11605|11627.5|11615.5|11627.5|11615.5|11616|11604|0
1735797000000|2025-01-02 05:50:00|11630.5|11618.5|11628.4|11616.4|11630.6|11618.6|11628.4|11616.4|0
1735797300000|2025-01-02 05:55:00|11630.5|11618.5|11630.5|11618.5|11630.5|11618.5|11624.3|11612.3|0
1735797600000|2025-01-02 06:00:00|11632.6|11620.6|11631.6|11619.6|11635.7|11623.7|11629.5|11617.5|0
1735797900000|2025-01-02 06:05:00|11630.6|11618.6|11628.5|11616.5|11633.7|11621.7|11627.5|11615.5|0
1735798200000|2025-01-02 06:10:00|11628.6|11616.6|11626.5|11614.5|11629.6|11617.6|11625.4|11613.4|0
1735798500000|2025-01-02 06:15:00|11625.4|11613.4|11632.8|11620.8|11633.8|11621.8|11625.4|11613.4|0
1735798800000|2025-01-02 06:20:00|11631.8|11619.8|11627.6|11615.6|11632.8|11620.8|11627.6|11615.6|0
1735799100000|2025-01-02 06:25:00|11628.6|11616.6|11625.4|11613.4|11628.6|11616.6|11623.3|11611.3|0
1735799400000|2025-01-02 06:30:00|11623.4|11611.4|11615.3|11603.3|11623.6|11611.6|11615.1|11603.1|0
1735799700000|2025-01-02 06:35:00|11614.3|11602.3|11609.1|11597.1|11614.3|11602.3|11607|11595|0
1735800000000|2025-01-02 06:40:00|11610.2|11598.2|11609.1|11597.1|11610.2|11598.2|11607.1|11595.1|0
1735800300000|2025-01-02 06:45:00|11607.1|11595.1|11611.1|11599.1|11611.1|11599.1|11607.1|11595.1|0
1735800600000|2025-01-02 06:50:00|11610.1|11598.1|11609.1|11597.1|11611.1|11599.1|11608|11596|0
1735800900000|2025-01-02 06:55:00|11611.2|11599.2|11609.1|11597.1|11611.2|11599.2|11609.1|11597.1|0
1735801200000|2025-01-02 07:00:00|11608.1|11596.1|11600.4|11595.4|11619.4|11607.4|11600.4|11595.4|29
1735801500000|2025-01-02 07:05:00|11596.9|11591.9|11594.4|11589.4|11599.4|11594.4|11590.4|11585.4|18
1735801800000|2025-01-02 07:10:00|11594.9|11589.9|11595.4|11590.4|11601.4|11596.4|11592.9|11587.9|12
1735802100000|2025-01-02 07:15:00|11595.9|11590.9|11590.9|11585.9|11595.9|11590.9|11582.4|11577.4|21
1735802400000|2025-01-02 07:20:00|11590.4|11585.4|11598.9|11593.9|11599.9|11594.9|11584.9|11579.9|7
1735802700000|2025-01-02 07:25:00|11600.4|11595.4|11606.9|11601.9|11606.9|11601.9|11600.4|11595.4|8
1735803000000|2025-01-02 07:30:00|11606.4|11601.4|11600.9|11595.9|11607.4|11602.4|11600.9|11595.9|4
1735803300000|2025-01-02 07:35:00|11601.4|11596.4|11601.4|11596.4|11603.4|11598.4|11595.9|11590.9|15
1735803600000|2025-01-02 07:40:00|11600.4|11595.4|11600.9|11595.9|11601.4|11596.4|11600.4|11595.4|3
1735803900000|2025-01-02 07:45:00|11601.4|11596.4|11600.4|11595.4|11602.4|11597.4|11599.9|11594.9|4
1735804200000|2025-01-02 07:50:00|11602.4|11597.4|11605.9|11600.9|11605.9|11600.9|11602.4|11597.4|9
1735804500000|2025-01-02 07:55:00|11606.4|11601.4|11591.4|11586.4|11606.9|11601.9|11590.4|11585.4|32
1735804800000|2025-01-02 08:00:00|11600.4|11595.4|11626.4|11621.4|11641.9|11636.9|11590.4|11585.4|424
1735805100000|2025-01-02 08:05:00|11625.9|11620.9|11617.4|11612.4|11629.4|11624.4|11613.9|11608.9|131
1735805400000|2025-01-02 08:10:00|11617.9|11612.9|11618.4|11613.4|11623.4|11618.4|11609.4|11604.4|103
1735805700000|2025-01-02 08:15:00|11618.9|11613.9|11617.9|11612.9|11624.9|11619.9|11611.9|11606.9|154
1735806000000|2025-01-02 08:20:00|11617.4|11612.4|11614.9|11609.9|11632.9|11627.9|11614.9|11609.9|152
1735806300000|2025-01-02 08:25:00|11614.4|11609.4|11579.9|11574.9|11614.9|11609.9|11579.4|11574.4|186
1735806600000|2025-01-02 08:30:00|11580.4|11575.4|11562.4|11557.4|11585.4|11580.4|11561.9|11556.9|300
1735806900000|2025-01-02 08:35:00|11562.9|11557.9|11553.9|11548.9|11566.9|11561.9|11552.9|11547.9|209
1735807200000|2025-01-02 08:40:00|11554.4|11549.4|11539.9|11534.9|11563.9|11558.9|11539.4|11534.4|79
1735807500000|2025-01-02 08:45:00|11540.4|11535.4|11554.9|11549.9|11564.9|11559.9|11539.4|11534.4|89
1735807800000|2025-01-02 08:50:00|11555.9|11550.9|11557.9|11552.9|11561.9|11556.9|11550.4|11545.4|83
1735808100000|2025-01-02 08:55:00|11557.4|11552.4|11548.4|11543.4|11569.4|11564.4|11545.9|11540.9|103
1735808400000|2025-01-02 09:00:00|11547.9|11542.9|11532.9|11527.9|11553.4|11548.4|11530.9|11525.9|90
1735808700000|2025-01-02 09:05:00|11533.9|11528.9|11543.9|11538.9|11546.9|11541.9|11531.9|11526.9|98
1735809000000|2025-01-02 09:10:00|11543.4|11538.4|11540.9|11535.9|11552.9|11547.9|11534.9|11529.9|75
1735809300000|2025-01-02 09:15:00|11541.4|11536.4|11536.9|11531.9|11543.9|11538.9|11526.9|11521.9|40
1735809600000|2025-01-02 09:20:00|11537.4|11532.4|11524.9|11519.9|11537.9|11532.9|11518.9|11513.9|56
1735809900000|2025-01-02 09:25:00|11525.4|11520.4|11514.9|11509.9|11527.9|11522.9|11511.4|11506.4|63
1735810200000|2025-01-02 09:30:00|11514.4|11509.4|11521.9|11516.9|11525.9|11520.9|11511.9|11506.9|60
1735810500000|2025-01-02 09:35:00|11525.4|11520.4|11504.9|11499.9|11530.4|11525.4|11499.9|11494.9|69
1735810800000|2025-01-02 09:40:00|11505.4|11500.4|11515.9|11510.9|11519.9|11514.9|11501.9|11496.9|59
1735811100000|2025-01-02 09:45:00|11515.4|11510.4|11512.9|11507.9|11521.4|11516.4|11509.9|11504.9|122
1735811400000|2025-01-02 09:50:00|11513.4|11508.4|11507.9|11502.9|11519.4|11514.4|11505.9|11500.9|86
1735811700000|2025-01-02 09:55:00|11508.4|11503.4|11502.9|11497.9|11509.9|11504.9|11501.4|11496.4|68
1735812000000|2025-01-02 10:00:00|11503.4|11498.4|11485.9|11480.9|11504.9|11499.9|11481.9|11476.9|131
1735812300000|2025-01-02 10:05:00|11486.4|11481.4|11472.9|11467.9|11488.9|11483.9|11465.4|11460.4|88
1735812600000|2025-01-02 10:10:00|11473.4|11468.4|11462.9|11457.9|11475.4|11470.4|11459.4|11454.4|100
1735812900000|2025-01-02 10:15:00|11462.4|11457.4|11472.9|11467.9|11476.9|11471.9|11458.9|11453.9|64
1735813200000|2025-01-02 10:20:00|11472.4|11467.4|11467.9|11462.9|11472.9|11467.9|11461.9|11456.9|70
1735813500000|2025-01-02 10:25:00|11468.4|11463.4|11475.9|11470.9|11478.4|11473.4|11464.9|11459.9|64
1735813800000|2025-01-02 10:30:00|11475.4|11470.4|11466.9|11461.9|11479.9|11474.9|11461.9|11456.9|90
1735814100000|2025-01-02 10:35:00|11466.4|11461.4|11469.9|11464.9|11470.9|11465.9|11461.9|11456.9|46
1735814400000|2025-01-02 10:40:00|11469.4|11464.4|11456.9|11451.9|11472.9|11467.9|11456.9|11451.9|58
1735814700000|2025-01-02 10:45:00|11457.4|11452.4|11455.9|11450.9|11461.4|11456.4|11451.9|11446.9|56
1735815000000|2025-01-02 10:50:00|11455.4|11450.4|11438.9|11433.9|11458.9|11453.9|11438.9|11433.9|56
1735815300000|2025-01-02 10:55:00|11439.4|11434.4|11451.9|11446.9|11453.9|11448.9|11439.4|11434.4|41
1735815600000|2025-01-02 11:00:00|11452.9|11447.9|11459.9|11454.9|11459.9|11454.9|11445.9|11440.9|41
1735815900000|2025-01-02 11:05:00|11459.4|11454.4|11459.9|11454.9|11463.9|11458.9|11455.9|11450.9|35
1735816200000|2025-01-02 11:10:00|11460.4|11455.4|11461.9|11456.9|11466.9|11461.9|11457.4|11452.4|23
1735816500000|2025-01-02 11:15:00|11461.4|11456.4|11461.9|11456.9|11465.4|11460.4|11458.9|11453.9|44
1735816800000|2025-01-02 11:20:00|11461.4|11456.4|11460.4|11455.4|11465.9|11460.9|11458.9|11453.9|23
1735817100000|2025-01-02 11:25:00|11459.9|11454.9|11469.9|11464.9|11472.9|11467.9|11458.4|11453.4|25
1735817400000|2025-01-02 11:30:00|11469.4|11464.4|11461.9|11456.9|11469.9|11464.9|11455.9|11450.9|43
1735817700000|2025-01-02 11:35:00|11462.9|11457.9|11466.9|11461.9|11471.9|11466.9|11462.9|11457.9|28
1735818000000|2025-01-02 11:40:00|11467.4|11462.4|11473.9|11468.9|11475.9|11470.9|11461.9|11456.9|41
1735818300000|2025-01-02 11:45:00|11474.4|11469.4|11489.9|11484.9|11491.9|11486.9|11473.4|11468.4|43
1735818600000|2025-01-02 11:50:00|11489.4|11484.4|11504.4|11499.4|11504.4|11499.4|11488.9|11483.9|66
1735818900000|2025-01-02 11:55:00|11504.9|11499.9|11513.9|11508.9|11514.9|11509.9|11503.4|11498.4|39
1735819200000|2025-01-02 12:00:00|11514.4|11509.4|11520.9|11515.9|11521.9|11516.9|11511.9|11506.9|30
1735819500000|2025-01-02 12:05:00|11521.4|11516.4|11516.9|11511.9|11521.4|11516.4|11510.4|11505.4|34
1735819800000|2025-01-02 12:10:00|11516.4|11511.4|11520.9|11515.9|11522.9|11517.9|11514.4|11509.4|31
1735820100000|2025-01-02 12:15:00|11521.4|11516.4|11523.9|11518.9|11525.4|11520.4|11521.4|11516.4|48
1735820400000|2025-01-02 12:20:00|11524.4|11519.4|11527.9|11522.9|11529.9|11524.9|11521.9|11516.9|33
1735820700000|2025-01-02 12:25:00|11528.4|11523.4|11530.4|11525.4|11530.4|11525.4|11523.9|11518.9|53
1735821000000|2025-01-02 12:30:00|11529.9|11524.9|11516.9|11511.9|11532.9|11527.9|11515.9|11510.9|91
1735821300000|2025-01-02 12:35:00|11517.4|11512.4|11522.9|11517.9|11524.9|11519.9|11515.9|11510.9|29
1735821600000|2025-01-02 12:40:00|11522.4|11517.4|11518.4|11513.4|11522.9|11517.9|11512.9|11507.9|82
1735821900000|2025-01-02 12:45:00|11518.9|11513.9|11528.9|11523.9|11528.9|11523.9|11517.4|11512.4|80
1735822200000|2025-01-02 12:50:00|11529.4|11524.4|11529.9|11524.9|11531.9|11526.9|11525.4|11520.4|37
1735822500000|2025-01-02 12:55:00|11529.4|11524.4|11529.9|11524.9|11532.9|11527.9|11527.4|11522.4|29
1735822800000|2025-01-02 13:00:00|11530.4|11525.4|11540.9|11535.9|11543.4|11538.4|11530.4|11525.4|63
1735823100000|2025-01-02 13:05:00|11540.4|11535.4|11545.9|11540.9|11547.9|11542.9|11540.4|11535.4|32
1735823400000|2025-01-02 13:10:00|11546.4|11541.4|11549.4|11544.4|11549.9|11544.9|11543.4|11538.4|29
1735823700000|2025-01-02 13:15:00|11549.9|11544.9|11555.9|11550.9|11557.4|11552.4|11548.9|11543.9|33
1735824000000|2025-01-02 13:20:00|11556.4|11551.4|11556.4|11551.4|11560.9|11555.9|11553.4|11548.4|65
1735824300000|2025-01-02 13:25:00|11555.9|11550.9|11548.9|11543.9|11557.4|11552.4|11546.4|11541.4|61
1735824600000|2025-01-02 13:30:00|11549.4|11544.4|11557.9|11552.9|11557.9|11552.9|11547.4|11542.4|62
1735824900000|2025-01-02 13:35:00|11557.4|11552.4|11561.4|11556.4|11563.4|11558.4|11555.4|11550.4|34
1735825200000|2025-01-02 13:40:00|11560.9|11555.9|11563.9|11558.9|11568.9|11563.9|11559.9|11554.9|59
1735825500000|2025-01-02 13:45:00|11563.4|11558.4|11558.9|11553.9|11564.9|11559.9|11552.9|11547.9|32
1735825800000|2025-01-02 13:50:00|11558.4|11553.4|11565.4|11560.4|11566.9|11561.9|11556.4|11551.4|54
1735826100000|2025-01-02 13:55:00|11565.9|11560.9|11567.9|11562.9|11568.9|11563.9|11558.4|11553.4|72
1735826400000|2025-01-02 14:00:00|11568.9|11563.9|11558.9|11553.9|11570.4|11565.4|11558.4|11553.4|114
1735826700000|2025-01-02 14:05:00|11559.4|11554.4|11571.4|11566.4|11571.9|11566.9|11558.4|11553.4|86
1735827000000|2025-01-02 14:10:00|11571.9|11566.9|11586.4|11581.4|11586.4|11581.4|11571.4|11566.4|114
1735827300000|2025-01-02 14:15:00|11586.9|11581.9|11588.9|11583.9|11588.9|11583.9|11577.9|11572.9|55
1735827600000|2025-01-02 14:20:00|11589.4|11584.4|11588.9|11583.9|11594.9|11589.9|11587.9|11582.9|48
1735827900000|2025-01-02 14:25:00|11588.4|11583.4|11584.9|11579.9|11591.9|11586.9|11583.9|11578.9|35
1735828200000|2025-01-02 14:30:00|11585.4|11580.4|11582.9|11577.9|11588.4|11583.4|11576.9|11571.9|87
1735828500000|2025-01-02 14:35:00|11582.4|11577.4|11582.9|11577.9|11589.9|11584.9|11578.4|11573.4|111
1735828800000|2025-01-02 14:40:00|11583.4|11578.4|11597.9|11592.9|11599.9|11594.9|11578.9|11573.9|86
1735829100000|2025-01-02 14:45:00|11597.4|11592.4|11596.9|11591.9|11602.4|11597.4|11591.9|11586.9|89
1735829400000|2025-01-02 14:50:00|11596.4|11591.4|11603.9|11598.9|11604.4|11599.4|11591.4|11586.4|81
1735829700000|2025-01-02 14:55:00|11603.4|11598.4|11598.4|11593.4|11607.9|11602.9|11589.9|11584.9|155
1735830000000|2025-01-02 15:00:00|11600.4|11595.4|11597.4|11592.4|11603.9|11598.9|11593.9|11588.9|69
1735830300000|2025-01-02 15:05:00|11596.4|11591.4|11597.9|11592.9|11599.9|11594.9|11588.9|11583.9|56
1735830600000|2025-01-02 15:10:00|11597.4|11592.4|11616.9|11611.9|11617.9|11612.9|11596.4|11591.4|68
1735830900000|2025-01-02 15:15:00|11617.4|11612.4|11607.9|11602.9|11619.9|11614.9|11607.4|11602.4|54
1735831200000|2025-01-02 15:20:00|11608.4|11603.4|11598.9|11593.9|11611.4|11606.4|11593.9|11588.9|83
1735831500000|2025-01-02 15:25:00|11599.4|11594.4|11612.4|11607.4|11615.9|11610.9|11599.4|11594.4|55
1735831800000|2025-01-02 15:30:00|11611.9|11606.9|11616.9|11611.9|11618.9|11613.9|11601.4|11596.4|152
1735832100000|2025-01-02 15:35:00|11616.4|11611.4|11618.9|11613.9|11624.4|11619.4|11609.9|11604.9|161
1735832400000|2025-01-02 15:40:00|11618.4|11613.4|11630.4|11625.4|11631.4|11626.4|11616.9|11611.9|116
1735832700000|2025-01-02 15:45:00|11628.9|11623.9|11647.9|11642.9|11648.4|11643.4|11626.9|11621.9|203
1735833000000|2025-01-02 15:50:00|11647.4|11642.4|11640.9|11635.9|11650.4|11645.4|11637.4|11632.4|183
1735833300000|2025-01-02 15:55:00|11641.4|11636.4|11643.4|11638.4|11647.4|11642.4|11639.4|11634.4|99
1735833600000|2025-01-02 16:00:00|11643.9|11638.9|11628.9|11623.9|11647.9|11642.9|11626.9|11621.9|147
1735833900000|2025-01-02 16:05:00|11628.4|11623.4|11632.9|11627.9|11634.4|11629.4|11624.4|11619.4|82
1735834200000|2025-01-02 16:10:00|11632.4|11627.4|11634.9|11629.9|11640.9|11635.9|11631.9|11626.9|77
1735834500000|2025-01-02 16:15:00|11634.4|11629.4|11640.9|11635.9|11642.4|11637.4|11631.9|11626.9|70
1735834800000|2025-01-02 16:20:00|11641.4|11636.4|11644.9|11639.9|11646.9|11641.9|11631.4|11626.4|119
1735835100000|2025-01-02 16:25:00|11645.4|11640.4|11650.4|11645.4|11651.4|11646.4|11642.4|11637.4|225
1735835400000|2025-01-02 16:30:00|11648.8|11642.8|11655.8|11648.8|11659.8|11652.8|11645.8|11639.8|370
1735835700000|2025-01-02 16:35:00|11658.8|11649.8|11670.8|11663.8|11671.8|11664.8|11658.8|11649.8|176
1735836000000|2025-01-02 16:40:00|11669.8|11662.8|11667.8|11661.8|11674.8|11667.8|11666.8|11660.8|39
1735836300000|2025-01-02 16:45:00|11666.8|11660.8|11666.8|11659.8|11670.8|11663.8|11665.8|11657.8|27
1735836600000|2025-01-02 16:50:00|11665.8|11658.8|11650.8|11643.8|11666.8|11659.8|11647.8|11640.8|63
1735836900000|2025-01-02 16:55:00|11649.8|11644.8|11646.8|11639.8|11651.8|11645.8|11644.8|11637.8|38
1735837200000|2025-01-02 17:00:00|11647.8|11640.8|11647.8|11640.8|11648.8|11642.8|11644.8|11637.8|45
1735837500000|2025-01-02 17:05:00|11646.8|11639.8|11646.8|11639.8|11649.8|11641.8|11644.8|11638.8|6
1735837800000|2025-01-02 17:10:00|11647.8|11640.8|11651.8|11644.8|11653.8|11646.8|11645.8|11638.8|44
1735838100000|2025-01-02 17:15:00|11650.8|11643.8|11643.8|11636.8|11650.8|11643.8|11643.8|11636.8|38
1735838400000|2025-01-02 17:20:00|11642.8|11635.8|11635.8|11628.8|11642.8|11635.8|11633.8|11626.8|35
1735838700000|2025-01-02 17:25:00|11634.8|11627.8|11621.8|11614.8|11634.8|11627.8|11620.8|11613.8|45
1735839000000|2025-01-02 17:30:00|11620.8|11613.8|11612.8|11605.8|11621.8|11614.8|11612.8|11604.8|28
1735839300000|2025-01-02 17:35:00|11611.8|11606.8|11597.8|11590.8|11611.8|11606.8|11595.8|11588.8|34
1735839600000|2025-01-02 17:40:00|11596.8|11589.8|11595.8|11588.8|11600.8|11593.8|11590.8|11583.8|19
1735839900000|2025-01-02 17:45:00|11596.8|11587.8|11597.8|11589.8|11598.8|11591.8|11592.8|11585.8|14
1735840200000|2025-01-02 17:50:00|11596.8|11588.8|11609.8|11602.8|11611.8|11604.8|11594.8|11587.8|35
1735840500000|2025-01-02 17:55:00|11610.8|11603.8|11619.8|11612.8|11624.8|11614.8|11608.8|11601.8|49
1735840800000|2025-01-02 18:00:00|11618.8|11611.8|11595.8|11588.8|11618.8|11612.8|11595.8|11584.8|29
1735841100000|2025-01-02 18:05:00|11597.8|11589.8|11607.8|11599.8|11609.8|11601.8|11596.8|11589.8|5
1735841400000|2025-01-02 18:10:00|11606.8|11600.8|11599.8|11592.8|11607.8|11600.8|11598.8|11591.8|13
1735841700000|2025-01-02 18:15:00|11598.8|11591.8|11603.8|11596.8|11604.8|11597.8|11595.8|11587.8|26
1735842000000|2025-01-02 18:20:00|11604.8|11597.8|11603.8|11596.8|11611.8|11602.8|11603.8|11594.8|11
1735842300000|2025-01-02 18:25:00|11604.8|11597.8|11610.8|11603.8|11611.8|11604.8|11602.8|11594.8|28
1735842600000|2025-01-02 18:30:00|11609.8|11602.8|11598.8|11591.8|11609.8|11602.8|11593.8|11586.8|29
1735842900000|2025-01-02 18:35:00|11599.8|11592.8|11605.8|11598.8|11608.8|11599.8|11598.8|11591.8|3
1735843200000|2025-01-02 18:40:00|11604.8|11597.8|11613.8|11606.8|11613.8|11606.8|11603.8|11596.8|26
1735843500000|2025-01-02 18:45:00|11612.8|11605.8|11605.8|11598.8|11613.8|11605.8|11602.8|11596.8|27
1735843800000|2025-01-02 18:50:00|11606.8|11599.8|11604.8|11597.8|11606.8|11599.8|11602.8|11596.8|27
1735844100000|2025-01-02 18:55:00|11605.8|11598.8|11614.5|11602.5|11614.5|11604.3|11603.8|11596.8|27
1735844400000|2025-01-02 19:00:00|11614.6|11602.6|11621|11609|11621.1|11609.1|11610.1|11598.1|0
1735844700000|2025-01-02 19:05:00|11621.1|11609.1|11620.9|11608.9|11627.6|11615.6|11616.6|11604.6|0
1735845000000|2025-01-02 19:10:00|11621|11609|11618.7|11606.7|11623.2|11611.2|11616.6|11604.6|0
1735845300000|2025-01-02 19:15:00|11618.8|11606.8|11618.9|11606.9|11623.2|11611.2|11616.6|11604.6|0
1735845600000|2025-01-02 19:20:00|11619|11607|11625.5|11613.5|11625.5|11613.5|11618.8|11606.8|0
1735845900000|2025-01-02 19:25:00|11623.4|11611.4|11627.7|11615.7|11629.9|11617.9|11623.3|11611.3|0
1735846200000|2025-01-02 19:30:00|11627.6|11615.6|11621.3|11609.3|11627.7|11615.7|11621.1|11609.1|0
1735846500000|2025-01-02 19:35:00|11621.4|11609.4|11621.3|11609.3|11623.5|11611.5|11614.7|11602.7|0
1735846800000|2025-01-02 19:40:00|11621.4|11609.4|11623.4|11611.4|11625.7|11613.7|11621.3|11609.3|0
1735847100000|2025-01-02 19:45:00|11623.5|11611.5|11629.9|11617.9|11634.3|11622.3|11618.9|11606.9|0
1735847400000|2025-01-02 19:50:00|11630|11618|11630.1|11618.1|11634.4|11622.4|11627.8|11615.8|0
1735847700000|2025-01-02 19:55:00|11630|11618|11616.9|11604.9|11630|11618|11616.8|11604.8|0
1735848000000|2025-01-02 20:00:00|11617|11605|11629.1|11617.1|11630.2|11618.2|11616.9|11604.9|0
1735848300000|2025-01-02 20:05:00|11628.1|11616.1|11628.1|11616.1|11630.2|11618.2|11625.8|11613.8|0
1735848600000|2025-01-02 20:10:00|11628.2|11616.2|11636.7|11624.7|11638.9|11626.9|11628|11616|0
1735848900000|2025-01-02 20:15:00|11635.6|11623.6|11634.7|11622.7|11635.6|11623.6|11630.2|11618.2|0
1735849200000|2025-01-02 20:20:00|11636.8|11624.8|11636.8|11624.8|11639|11627|11632.4|11620.4|0
1735849500000|2025-01-02 20:25:00|11636.7|11624.7|11636.7|11624.7|11639|11627|11634.6|11622.6|0
1735849800000|2025-01-02 20:30:00|11636.8|11624.8|11632.6|11620.6|11643.5|11631.5|11632.4|11620.4|0
1735850100000|2025-01-02 20:35:00|11632.5|11620.5|11629.8|11617.8|11632.5|11620.5|11625.6|11613.6|0
1735850400000|2025-01-02 20:40:00|11629.9|11617.9|11634.1|11622.1|11636.3|11624.3|11629.8|11617.8|0
1735850700000|2025-01-02 20:45:00|11634.2|11622.2|11636.4|11624.4|11638.6|11626.6|11632|11620|0
1735851000000|2025-01-02 20:50:00|11638.4|11626.4|11633.7|11621.7|11642.4|11630.4|11631.6|11619.6|0
1735851300000|2025-01-02 20:55:00|11633.6|11621.6|11637.1|11625.1|11640.2|11628.2|11629.5|11617.5|0
1735851600000|2025-01-02 21:00:00|11633.4|11621.4|11639.8|11627.8|11641.5|11629.5|11633.4|11621.4|0
1735851900000|2025-01-02 21:05:00|11639.4|11627.4|11639.4|11627.4|11640.5|11628.5|11635.5|11623.5|0
1735852200000|2025-01-02 21:10:00|11639|11627|11639.8|11627.8|11640.9|11628.9|11636.2|11624.2|0
1735852500000|2025-01-02 21:15:00|11639.4|11627.4|11640|11628|11641.1|11629.1|11637.2|11625.2|0
1735852800000|2025-01-02 21:20:00|11639.8|11627.8|11641.5|11629.5|11642.6|11630.6|11639.4|11627.4|0
1735853100000|2025-01-02 21:25:00|11642|11630|11644.1|11632.1|11644.3|11632.3|11639.8|11627.8|0
1735853400000|2025-01-02 21:30:00|11644.3|11632.3|11641.5|11629.5|11644.3|11632.3|11640.5|11628.5|0
1735853700000|2025-01-02 21:35:00|11641.3|11629.3|11639.4|11627.4|11641.5|11629.5|11638.7|11626.7|0
1735854000000|2025-01-02 21:40:00|11639.1|11627.1|11638.6|11626.6|11639.5|11627.5|11636.5|11624.5|0
1735854300000|2025-01-02 21:45:00|11638.2|11626.2|11638.6|11626.6|11638.6|11626.6|11637.1|11625.1|0
1735854600000|2025-01-02 21:50:00|11638.2|11626.2|11637.6|11625.6|11638.2|11626.2|11636.5|11624.5|0
1735854900000|2025-01-02 21:55:00|11637.8|11625.8|11637.6|11625.6|11638.2|11626.2|11636.5|11624.5|0
1735855200000|2025-01-02 22:00:00|11637.8|11625.8|11637.8|11625.8|11638.2|11626.2|11637.8|11625.8|0
1735855500000|2025-01-02 22:05:00|11638|11626|11637.8|11625.8|11638|11626|11637.6|11625.6|0
1735855800000|2025-01-02 22:10:00|11637.6|11625.6|11637.6|11625.6|11637.8|11625.8|11637.6|11625.6|0
1735856100000|2025-01-02 22:15:00|11637.8|11625.8|11638.2|11626.2|11638.2|11626.2|11637.3|11625.3|0
1735856400000|2025-01-02 22:20:00|11638|11626|11637.6|11625.6|11638.2|11626.2|11637.6|11625.6|0
1735856700000|2025-01-02 22:25:00|11637.8|11625.8|11637.6|11625.6|11637.8|11625.8|11637.6|11625.6|0
1735857000000|2025-01-02 22:30:00|11637.8|11625.8|11637.8|11625.8|11637.8|11625.8|11637.3|11625.3|0
1735857300000|2025-01-02 22:35:00|11637.6|11625.6|11637.3|11625.3|11637.8|11625.8|11637.3|11625.3|0
1735857600000|2025-01-02 22:40:00|11637.6|11625.6|11637.6|11625.6|11637.6|11625.6|11637.6|11625.6|0
1735857900000|2025-01-02 22:45:00|11637.8|11625.8|11637.1|11625.1|11637.8|11625.8|11636.3|11624.3|0
1735858200000|2025-01-02 22:50:00|11637.3|11625.3|11638.2|11626.2|11638.2|11626.2|11637.1|11625.1|0
1735858500000|2025-01-02 22:55:00|11638|11626|11642.9|11630.9|11642.9|11630.9|11638|11626|0
1735858800000|2025-01-02 23:00:00|11642.8|11630.8|11638.4|11626.4|11642.9|11630.9|11637.9|11625.9|0
1735859100000|2025-01-02 23:05:00|11638.6|11626.6|11637.7|11625.7|11639.2|11627.2|11635.1|11623.1|0
1735859400000|2025-01-02 23:10:00|11637.9|11625.9|11637.9|11625.9|11639.9|11627.9|11636.9|11624.9|0
1735859700000|2025-01-02 23:15:00|11638.2|11626.2|11640.5|11628.5|11640.9|11628.9|11637.9|11625.9|0
1735860000000|2025-01-02 23:20:00|11640.7|11628.7|11636.9|11624.9|11640.7|11628.7|11636.6|11624.6|0
1735860300000|2025-01-02 23:25:00|11636.6|11624.6|11634.7|11622.7|11637.1|11625.1|11632.4|11620.4|0
1735860600000|2025-01-02 23:30:00|11635.1|11623.1|11633|11621|11636.9|11624.9|11632.4|11620.4|0
1735860900000|2025-01-02 23:35:00|11633.2|11621.2|11632.6|11620.6|11633.4|11621.4|11632.4|11620.4|0
1735861200000|2025-01-02 23:40:00|11633|11621|11633|11621|11633.6|11621.6|11632.6|11620.6|0
1735861500000|2025-01-02 23:45:00|11632.8|11620.8|11630.9|11618.9|11633.4|11621.4|11629.1|11617.1|0
1735861800000|2025-01-02 23:50:00|11631.3|11619.3|11633.4|11621.4|11633.4|11621.4|11630.6|11618.6|0
1735862100000|2025-01-02 23:55:00|11633.2|11621.2|11633.9|11621.9|11634.5|11622.5|11633|11621|0
1735862400000|2025-01-03 00:00:00|11633.6|11621.6|11634.5|11622.5|11634.7|11622.7|11631.9|11619.9|0
1735862700000|2025-01-03 00:05:00|11634.1|11622.1|11643.3|11631.3|11643.7|11631.7|11634.1|11622.1|0
1735863000000|2025-01-03 00:10:00|11643.5|11631.5|11645.2|11633.2|11647.4|11635.4|11643.5|11631.5|0
1735863300000|2025-01-03 00:15:00|11644.8|11632.8|11647.9|11635.9|11649|11637|11636.6|11624.6|0
1735863600000|2025-01-03 00:20:00|11648|11636|11646.9|11634.9|11649|11637|11644.8|11632.8|0
1735863900000|2025-01-03 00:25:00|11645.9|11633.9|11651.2|11639.2|11653.3|11641.3|11645.9|11633.9|0
1735864200000|2025-01-03 00:30:00|11653.3|11641.3|11653.3|11641.3|11653.3|11641.3|11651.2|11639.2|0
1735864500000|2025-01-03 00:35:00|11653.4|11641.4|11657.1|11645.1|11657.6|11645.6|11653.4|11641.4|0
1735864800000|2025-01-03 00:40:00|11657.2|11645.2|11658.1|11646.1|11659.2|11647.2|11657.1|11645.1|0
1735865100000|2025-01-03 00:45:00|11657.1|11645.1|11657.1|11645.1|11659.2|11647.2|11656.1|11644.1|0
1735865400000|2025-01-03 00:50:00|11655|11643|11660.4|11648.4|11661.4|11649.4|11655|11643|0
1735865700000|2025-01-03 00:55:00|11660.3|11648.3|11661.4|11649.4|11661.4|11649.4|11657.3|11645.3|0
1735866300000|2025-01-03 01:05:00|11659.3|11647.3|11663.6|11651.6|11663.6|11651.6|11655.2|11643.2|0
1735866600000|2025-01-03 01:10:00|11661.5|11649.5|11663.5|11651.5|11664.6|11652.6|11661.5|11649.5|0
1735866900000|2025-01-03 01:15:00|11661.4|11649.4|11663.5|11651.5|11663.5|11651.5|11661.4|11649.4|0
1735867200000|2025-01-03 01:20:00|11665.6|11653.6|11661.3|11649.3|11665.6|11653.6|11661.3|11649.3|0
1735867500000|2025-01-03 01:25:00|11663.3|11651.3|11661.2|11649.2|11663.3|11651.3|11658.1|11646.1|0
1735867800000|2025-01-03 01:30:00|11661.3|11649.3|11662.3|11650.3|11663.4|11651.4|11656|11644|0
1735868100000|2025-01-03 01:35:00|11663.4|11651.4|11659.2|11647.2|11663.4|11651.4|11657.1|11645.1|0
1735868400000|2025-01-03 01:40:00|11660.3|11648.3|11661.2|11649.2|11661.3|11649.3|11659.1|11647.1|0
1735868700000|2025-01-03 01:45:00|11661.1|11649.1|11662.2|11650.2|11663.2|11651.2|11656.9|11644.9|0
1735869000000|2025-01-03 01:50:00|11663.2|11651.2|11667.5|11655.5|11667.5|11655.5|11661.1|11649.1|0
1735869300000|2025-01-03 01:55:00|11667.4|11655.4|11667.4|11655.4|11669.5|11657.5|11665.3|11653.3|0
1735869600000|2025-01-03 02:00:00|11666.5|11654.5|11668.7|11656.7|11668.7|11656.7|11666.4|11654.4|0
1735869900000|2025-01-03 02:05:00|11668.6|11656.6|11668.6|11656.6|11670.7|11658.7|11666.5|11654.5|0
1735870200000|2025-01-03 02:10:00|11668.5|11656.5|11674.9|11662.9|11677|11665|11668.5|11656.5|0
1735870500000|2025-01-03 02:15:00|11676.6|11664.6|11678.7|11666.7|11679.7|11667.7|11674.5|11662.5|0
1735870800000|2025-01-03 02:20:00|11678.6|11666.6|11679.1|11667.1|11681.2|11669.2|11678.6|11666.6|0
1735871100000|2025-01-03 02:25:00|11679|11667|11680.1|11668.1|11681.2|11669.2|11679|11667|0
1735871400000|2025-01-03 02:30:00|11679.1|11667.1|11677.4|11665.4|11680.1|11668.1|11674.8|11662.8|0
1735871700000|2025-01-03 02:35:00|11676.4|11664.4|11676.4|11664.4|11677.5|11665.5|11674.3|11662.3|0
1735872000000|2025-01-03 02:40:00|11675.3|11663.3|11672.3|11660.3|11676.4|11664.4|11672.3|11660.3|0
1735872300000|2025-01-03 02:45:00|11671.2|11659.2|11672.2|11660.2|11674.3|11662.3|11670.2|11658.2|0
1735872600000|2025-01-03 02:50:00|11670.1|11658.1|11672.8|11660.8|11672.8|11660.8|11669.6|11657.6|0
1735872900000|2025-01-03 02:55:00|11673.8|11661.8|11678.1|11666.1|11678.1|11666.1|11673.8|11661.8|0
1735873200000|2025-01-03 03:00:00|11680.2|11668.2|11680.2|11668.2|11680.3|11668.3|11678.1|11666.1|0
1735873500000|2025-01-03 03:05:00|11682.3|11670.3|11680.2|11668.2|11684.4|11672.4|11680.2|11668.2|0
1735873800000|2025-01-03 03:10:00|11680.3|11668.3|11683.4|11671.4|11684.4|11672.4|11680.2|11668.2|0
1735874100000|2025-01-03 03:15:00|11684.4|11672.4|11682.3|11670.3|11684.4|11672.4|11680.2|11668.2|0
1735874400000|2025-01-03 03:20:00|11683.3|11671.3|11684.4|11672.4|11684.4|11672.4|11682.3|11670.3|0
1735874700000|2025-01-03 03:25:00|11683.4|11671.4|11680.2|11668.2|11683.4|11671.4|11680.2|11668.2|0
1735875000000|2025-01-03 03:30:00|11680.3|11668.3|11682.3|11670.3|11682.3|11670.3|11679.2|11667.2|0
1735875300000|2025-01-03 03:35:00|11681.3|11669.3|11680.2|11668.2|11682.3|11670.3|11679.2|11667.2|0
1735875600000|2025-01-03 03:40:00|11681.3|11669.3|11682.3|11670.3|11682.3|11670.3|11680.2|11668.2|0
1735875900000|2025-01-03 03:45:00|11680.2|11668.2|11680.2|11668.2|11681.3|11669.3|11679.2|11667.2|0
1735876200000|2025-01-03 03:50:00|11679.2|11667.2|11678.1|11666.1|11680.2|11668.2|11678.1|11666.1|0
1735876800000|2025-01-03 04:00:00|11678.2|11666.2|11676|11664|11680.2|11668.2|11676|11664|0
1735877100000|2025-01-03 04:05:00|11677.1|11665.1|11677.7|11665.7|11678.1|11666.1|11676|11664|0
1735877400000|2025-01-03 04:10:00|11676.6|11664.6|11676.6|11664.6|11676.6|11664.6|11676.6|11664.6|0
1735877700000|2025-01-03 04:15:00|11677.7|11665.7|11676.7|11664.7|11677.7|11665.7|11673.5|11661.5|0
1735878000000|2025-01-03 04:20:00|11675.7|11663.7|11675.7|11663.7|11676.8|11664.8|11675.7|11663.7|0
1735878300000|2025-01-03 04:25:00|11676.7|11664.7|11675.7|11663.7|11676.7|11664.7|11675.7|11663.7|0
1735878600000|2025-01-03 04:30:00|11676.7|11664.7|11675.7|11663.7|11676.7|11664.7|11675.7|11663.7|0
1735878900000|2025-01-03 04:35:00|11675.6|11663.6|11673.5|11661.5|11675.6|11663.6|11673.5|11661.5|0
1735879200000|2025-01-03 04:40:00|11674.6|11662.6|11673.5|11661.5|11674.6|11662.6|11673.5|11661.5|0
1735879800000|2025-01-03 04:50:00|11673.6|11661.6|11675.6|11663.6|11675.7|11663.7|11673.6|11661.6|0
1735880100000|2025-01-03 04:55:00|11673.5|11661.5|11673.4|11661.4|11673.5|11661.5|11671.4|11659.4|0
1735880400000|2025-01-03 05:00:00|11673.5|11661.5|11669.2|11657.2|11673.5|11661.5|11667.1|11655.1|0
1735880700000|2025-01-03 05:05:00|11669.3|11657.3|11670.3|11658.3|11670.3|11658.3|11669.2|11657.2|0
1735881000000|2025-01-03 05:10:00|11671.3|11659.3|11671.5|11659.5|11672.5|11660.5|11669.2|11657.2|0
1735881300000|2025-01-03 05:15:00|11670.5|11658.5|11668.3|11656.3|11670.5|11658.5|11668.3|11656.3|0
1735881600000|2025-01-03 05:20:00|11666.2|11654.2|11668.3|11656.3|11668.3|11656.3|11666.2|11654.2|0
1735881900000|2025-01-03 05:25:00|11668.4|11656.4|11670.4|11658.4|11670.5|11658.5|11668.3|11656.3|0
1735882200000|2025-01-03 05:30:00|11669.4|11657.4|11670.5|11658.5|11670.5|11658.5|11668.3|11656.3|0
1735882500000|2025-01-03 05:35:00|11672.6|11660.6|11670.5|11658.5|11672.6|11660.6|11668.4|11656.4|0
1735882800000|2025-01-03 05:40:00|11668.4|11656.4|11672.6|11660.6|11672.6|11660.6|11668.4|11656.4|0
1735883100000|2025-01-03 05:45:00|11672.5|11660.5|11674.6|11662.6|11674.7|11662.7|11672.5|11660.5|0
1735883400000|2025-01-03 05:50:00|11672.6|11660.6|11670.4|11658.4|11672.6|11660.6|11668.3|11656.3|0
1735883700000|2025-01-03 05:55:00|11668.3|11656.3|11672.6|11660.6|11674.7|11662.7|11668.3|11656.3|0
1735884000000|2025-01-03 06:00:00|11670.6|11658.6|11674.7|11662.7|11674.7|11662.7|11670.6|11658.6|0
1735884300000|2025-01-03 06:05:00|11674.6|11662.6|11672.6|11660.6|11674.7|11662.7|11672.6|11660.6|0
1735884600000|2025-01-03 06:10:00|11674.6|11662.6|11676.8|11664.8|11678.9|11666.9|11674.6|11662.6|0
1735884900000|2025-01-03 06:15:00|11674.7|11662.7|11674.8|11662.8|11676.9|11664.9|11670.6|11658.6|0
1735885200000|2025-01-03 06:20:00|11672.7|11660.7|11674.8|11662.8|11674.8|11662.8|11672.7|11660.7|0
1735885500000|2025-01-03 06:25:00|11674.9|11662.9|11673.8|11661.8|11676.9|11664.9|11673.8|11661.8|0
1735885800000|2025-01-03 06:30:00|11674.9|11662.9|11675|11663|11677.1|11665.1|11672.8|11660.8|0
1735886100000|2025-01-03 06:35:00|11676|11664|11670.8|11658.8|11677.1|11665.1|11670.7|11658.7|0
1735886400000|2025-01-03 06:40:00|11671.8|11659.8|11674.9|11662.9|11674.9|11662.9|11670.8|11658.8|0
1735886700000|2025-01-03 06:45:00|11675|11663|11668.6|11656.6|11675|11663|11668.6|11656.6|0
1735887000000|2025-01-03 06:50:00|11669.7|11657.7|11668.7|11656.7|11670.8|11658.8|11668.6|11656.6|0
1735887300000|2025-01-03 06:55:00|11669.8|11657.8|11665.5|11653.5|11670.8|11658.8|11664.5|11652.5|0
1735887600000|2025-01-03 07:00:00|11664.5|11652.5|11661.5|11656.5|11680|11675|11655|11650|48
1735887900000|2025-01-03 07:05:00|11660|11655|11656.5|11651.5|11660.5|11655.5|11656.5|11651.5|6
1735888200000|2025-01-03 07:10:00|11656|11651|11661.5|11656.5|11662|11657|11656|11651|1
1735888500000|2025-01-03 07:15:00|11661|11656|11663.5|11658.5|11665.5|11660.5|11660.5|11655.5|1
1735888800000|2025-01-03 07:20:00|11663|11658|11663|11658|11663.5|11658.5|11655|11650|8
1735889100000|2025-01-03 07:25:00|11662.5|11657.5|11664|11659|11666.5|11661.5|11661|11656|3
1735889400000|2025-01-03 07:30:00|11666.5|11661.5|11666.5|11661.5|11671|11666|11666.5|11661.5|4
1735889700000|2025-01-03 07:35:00|11667.5|11662.5|11663|11658|11668.5|11663.5|11659|11654|11
1735890000000|2025-01-03 07:40:00|11662.5|11657.5|11661|11656|11663.5|11658.5|11658.5|11653.5|4
1735890300000|2025-01-03 07:45:00|11660.5|11655.5|11668|11663|11668|11663|11660.5|11655.5|5
1735890600000|2025-01-03 07:50:00|11665|11660|11670|11665|11673.5|11668.5|11665|11660|16
1735890900000|2025-01-03 07:55:00|11670.5|11665.5|11670.5|11665.5|11677.5|11672.5|11669.5|11664.5|29
1735891200000|2025-01-03 08:00:00|11670|11665|11660|11655|11685|11680|11657.5|11652.5|427
1735891500000|2025-01-03 08:05:00|11660.5|11655.5|11664.5|11659.5|11666.5|11661.5|11651|11646|208
1735891800000|2025-01-03 08:10:00|11664|11659|11674.5|11669.5|11675|11670|11659|11654|96
1735892100000|2025-01-03 08:15:00|11674|11669|11683.5|11678.5|11683.5|11678.5|11673.5|11668.5|125
1735892400000|2025-01-03 08:20:00|11683|11678|11673.5|11668.5|11683.5|11678.5|11672.5|11667.5|102
1735892700000|2025-01-03 08:25:00|11674|11669|11649|11644|11676.5|11671.5|11647.5|11642.5|146
1735893000000|2025-01-03 08:30:00|11647|11642|11640.5|11635.5|11650.5|11645.5|11637|11632|141
1735893300000|2025-01-03 08:35:00|11641|11636|11636.5|11631.5|11651|11646|11634.5|11629.5|97
1735893600000|2025-01-03 08:40:00|11637|11632|11646.5|11641.5|11647.5|11642.5|11631.5|11626.5|91
1735893900000|2025-01-03 08:45:00|11647|11642|11646.5|11641.5|11651.5|11646.5|11643|11638|93
1735894200000|2025-01-03 08:50:00|11647|11642|11636|11631|11653.5|11648.5|11636|11631|57
1735894500000|2025-01-03 08:55:00|11635.5|11630.5|11635.5|11630.5|11637.5|11632.5|11626.5|11621.5|62
1735894800000|2025-01-03 09:00:00|11633.5|11628.5|11648.5|11643.5|11649.5|11644.5|11626.5|11621.5|69
1735895100000|2025-01-03 09:05:00|11647.5|11642.5|11639|11634|11651|11646|11638.5|11633.5|56
1735895400000|2025-01-03 09:10:00|11639.5|11634.5|11650.5|11645.5|11653.5|11648.5|11634|11629|68
1735895700000|2025-01-03 09:15:00|11651|11646|11648.5|11643.5|11657|11652|11648.5|11643.5|50
1735896000000|2025-01-03 09:20:00|11648|11643|11661.5|11656.5|11661.5|11656.5|11648|11643|42
1735896300000|2025-01-03 09:25:00|11661|11656|11655.5|11650.5|11661|11656|11651|11646|31
1735896600000|2025-01-03 09:30:00|11656|11651|11664.5|11659.5|11666.5|11661.5|11653.5|11648.5|38
1735896900000|2025-01-03 09:35:00|11664|11659|11667.5|11662.5|11667.5|11662.5|11660.5|11655.5|44
1735897200000|2025-01-03 09:40:00|11668|11663|11671.5|11666.5|11672.5|11667.5|11663.5|11658.5|27
1735897500000|2025-01-03 09:45:00|11670|11665|11673|11668|11676.5|11671.5|11669|11664|43
1735897800000|2025-01-03 09:50:00|11673.5|11668.5|11671.5|11666.5|11676|11671|11668.5|11663.5|50
1735898100000|2025-01-03 09:55:00|11672|11667|11679|11674|11680.5|11675.5|11669.5|11664.5|47
1735898400000|2025-01-03 10:00:00|11679.5|11674.5|11670.5|11665.5|11680.5|11675.5|11670|11665|103
1735898700000|2025-01-03 10:05:00|11671.5|11666.5|11667.5|11662.5|11675|11670|11665|11660|78
1735899000000|2025-01-03 10:10:00|11667|11662|11660.5|11655.5|11667|11662|11657.5|11652.5|39
1735899300000|2025-01-03 10:15:00|11661|11656|11667|11662|11667.5|11662.5|11661|11656|40
1735899600000|2025-01-03 10:20:00|11665.5|11660.5|11661|11656|11665.5|11660.5|11657.5|11652.5|47
1735899900000|2025-01-03 10:25:00|11661.5|11656.5|11664|11659|11665.5|11660.5|11657|11652|70
1735900200000|2025-01-03 10:30:00|11663|11658|11665|11660|11669.5|11664.5|11660.5|11655.5|38
1735900500000|2025-01-03 10:35:00|11665.5|11660.5|11677.5|11672.5|11679.5|11674.5|11664|11659|49
1735900800000|2025-01-03 10:40:00|11677|11672|11674.5|11669.5|11679.5|11674.5|11672.5|11667.5|26
1735901100000|2025-01-03 10:45:00|11674|11669|11666.5|11661.5|11674.5|11669.5|11665.5|11660.5|41
1735901400000|2025-01-03 10:50:00|11666|11661|11651|11646|11666|11661|11649.5|11644.5|49
1735901700000|2025-01-03 10:55:00|11650|11645|11655.5|11650.5|11655.5|11650.5|11647.5|11642.5|34
1735902000000|2025-01-03 11:00:00|11658.5|11653.5|11656.5|11651.5|11661.5|11656.5|11653.5|11648.5|62
1735902300000|2025-01-03 11:05:00|11657|11652|11655.5|11650.5|11657|11652|11649.5|11644.5|30
1735902600000|2025-01-03 11:10:00|11655|11650|11664.5|11659.5|11664.5|11659.5|11654|11649|36
1735902900000|2025-01-03 11:15:00|11664|11659|11663|11658|11665.5|11660.5|11661|11656|49
1735903200000|2025-01-03 11:20:00|11662.5|11657.5|11671.5|11666.5|11672.5|11667.5|11658|11653|32
1735903500000|2025-01-03 11:25:00|11671|11666|11678.5|11673.5|11679|11674|11669.5|11664.5|18
1735903800000|2025-01-03 11:30:00|11678|11673|11673|11668|11679|11674|11670.5|11665.5|46
1735904100000|2025-01-03 11:35:00|11672.5|11667.5|11675.5|11670.5|11680|11675|11672.5|11667.5|26
1735904400000|2025-01-03 11:40:00|11676|11671|11674.5|11669.5|11678.5|11673.5|11673.5|11668.5|24
1735904700000|2025-01-03 11:45:00|11675|11670|11677.5|11672.5|11679.5|11674.5|11674.5|11669.5|33
1735905000000|2025-01-03 11:50:00|11677|11672|11673.5|11668.5|11677|11672|11672.5|11667.5|14
1735905300000|2025-01-03 11:55:00|11674|11669|11671.5|11666.5|11675.5|11670.5|11671.5|11666.5|23
1735905600000|2025-01-03 12:00:00|11671|11666|11672.5|11667.5|11678|11673|11668|11663|31
1735905900000|2025-01-03 12:05:00|11673|11668|11670.5|11665.5|11676|11671|11670|11665|58
1735906200000|2025-01-03 12:10:00|11670|11665|11670.5|11665.5|11671.5|11666.5|11666.5|11661.5|29
1735906500000|2025-01-03 12:15:00|11671|11666|11670.5|11665.5|11676.5|11671.5|11669.5|11664.5|74
1735906800000|2025-01-03 12:20:00|11671|11666|11679|11674|11680.5|11675.5|11671|11666|103
1735907100000|2025-01-03 12:25:00|11678.5|11673.5|11677.5|11672.5|11678.5|11673.5|11673.5|11668.5|24
1735907400000|2025-01-03 12:30:00|11677|11672|11670.5|11665.5|11678.5|11673.5|11670.5|11665.5|29
1735907700000|2025-01-03 12:35:00|11671|11666|11672|11667|11680|11675|11671|11666|25
1735908000000|2025-01-03 12:40:00|11671|11666|11672|11667|11672|11667|11669|11664|17
1735908300000|2025-01-03 12:45:00|11671.5|11666.5|11674.5|11669.5|11676|11671|11668.5|11663.5|47
1735908600000|2025-01-03 12:50:00|11674|11669|11679|11674|11679.5|11674.5|11674|11669|30
1735908900000|2025-01-03 12:55:00|11678.5|11673.5|11681|11676|11684|11679|11676.5|11671.5|23
1735909200000|2025-01-03 13:00:00|11681.5|11676.5|11685.5|11680.5|11686|11681|11678|11673|39
1735909500000|2025-01-03 13:05:00|11686|11681|11682.5|11677.5|11691.5|11686.5|11682.5|11677.5|58
1735909800000|2025-01-03 13:10:00|11683|11678|11683|11678|11685.5|11680.5|11682|11677|22
1735910100000|2025-01-03 13:15:00|11682.5|11677.5|11676|11671|11684|11679|11675.5|11670.5|52
1735910400000|2025-01-03 13:20:00|11675.5|11670.5|11675.5|11670.5|11678.5|11673.5|11674|11669|41
1735910700000|2025-01-03 13:25:00|11676|11671|11676.5|11671.5|11679.5|11674.5|11670.5|11665.5|44
1735911000000|2025-01-03 13:30:00|11676|11671|11672.5|11667.5|11678.5|11673.5|11672.5|11667.5|35
1735911300000|2025-01-03 13:35:00|11673|11668|11668.5|11663.5|11676.5|11671.5|11668|11663|34
1735911600000|2025-01-03 13:40:00|11668|11663|11668.5|11663.5|11675.5|11670.5|11666|11661|46
1735911900000|2025-01-03 13:45:00|11668|11663|11664.5|11659.5|11668|11663|11659.5|11654.5|97
1735912200000|2025-01-03 13:50:00|11664|11659|11670.5|11665.5|11671.5|11666.5|11660.5|11655.5|59
1735912500000|2025-01-03 13:55:00|11671|11666|11674|11669|11674.5|11669.5|11669|11664|48
1735912800000|2025-01-03 14:00:00|11675|11670|11673|11668|11676|11671|11671.5|11666.5|66
1735913100000|2025-01-03 14:05:00|11672.5|11667.5|11675.5|11670.5|11677.5|11672.5|11671|11666|48
1735913400000|2025-01-03 14:10:00|11676|11671|11674|11669|11679|11674|11669.5|11664.5|33
1735913700000|2025-01-03 14:15:00|11674.5|11669.5|11670.5|11665.5|11677.5|11672.5|11669.5|11664.5|39
1735914000000|2025-01-03 14:20:00|11670|11665|11670.5|11665.5|11672|11667|11667|11662|52
1735914300000|2025-01-03 14:25:00|11670|11665|11673|11668|11674|11669|11669|11664|27
1735914600000|2025-01-03 14:30:00|11673.5|11668.5|11671.5|11666.5|11676|11671|11664.5|11659.5|117
1735914900000|2025-01-03 14:35:00|11671|11666|11672.5|11667.5|11672.5|11667.5|11663.5|11658.5|79
1735915200000|2025-01-03 14:40:00|11672|11667|11667.5|11662.5|11674.5|11669.5|11664.5|11659.5|72
1735915500000|2025-01-03 14:45:00|11667|11662|11657|11652|11667|11662|11655.5|11650.5|69
1735915800000|2025-01-03 14:50:00|11656.5|11651.5|11648.5|11643.5|11659|11654|11645.5|11640.5|80
1735916100000|2025-01-03 14:55:00|11649|11644|11654|11649|11654|11649|11646.5|11641.5|79
1735916400000|2025-01-03 15:00:00|11653.5|11648.5|11642.5|11637.5|11653.5|11648.5|11639.5|11634.5|55
1735916700000|2025-01-03 15:05:00|11642|11637|11645.5|11640.5|11651.5|11646.5|11640.5|11635.5|80
1735917000000|2025-01-03 15:10:00|11647.5|11642.5|11644.5|11639.5|11652|11647|11637.5|11632.5|87
1735917300000|2025-01-03 15:15:00|11645|11640|11631.5|11626.5|11648.5|11643.5|11627.5|11622.5|55
1735917600000|2025-01-03 15:20:00|11632|11627|11643.5|11638.5|11645.5|11640.5|11622|11617|129
1735917900000|2025-01-03 15:25:00|11643|11638|11642|11637|11646.5|11641.5|11639.5|11634.5|22
1735918200000|2025-01-03 15:30:00|11641|11636|11641.5|11636.5|11646.5|11641.5|11638|11633|95
1735918500000|2025-01-03 15:35:00|11641|11636|11641.5|11636.5|11645.5|11640.5|11635.5|11630.5|56
1735918800000|2025-01-03 15:40:00|11642|11637|11643.5|11638.5|11645.5|11640.5|11640|11635|49
1735919100000|2025-01-03 15:45:00|11644|11639|11643.5|11638.5|11648.5|11643.5|11640.5|11635.5|68
1735919400000|2025-01-03 15:50:00|11643|11638|11633.5|11628.5|11644.5|11639.5|11633|11628|39
1735919700000|2025-01-03 15:55:00|11634|11629|11639.5|11634.5|11640|11635|11634|11629|40
1735920000000|2025-01-03 16:00:00|11641.5|11636.5|11637.5|11632.5|11642.5|11637.5|11634.5|11629.5|43
1735920300000|2025-01-03 16:05:00|11637|11632|11634|11629|11644|11639|11632.5|11627.5|65
1735920600000|2025-01-03 16:10:00|11635.5|11630.5|11638|11633|11638.5|11633.5|11622.5|11617.5|83
1735920900000|2025-01-03 16:15:00|11637.5|11632.5|11629|11624|11638.5|11633.5|11628|11623|52
1735921200000|2025-01-03 16:20:00|11629.5|11624.5|11632.5|11627.5|11636.5|11631.5|11627|11622|69
1735921500000|2025-01-03 16:25:00|11633|11628|11644.5|11639.5|11644.5|11639.5|11632.5|11627.5|294
1735921800000|2025-01-03 16:30:00|11641.4|11634.4|11637.4|11631.4|11645.4|11639.4|11635.4|11629.4|310
1735922100000|2025-01-03 16:35:00|11636.4|11630.4|11641.4|11634.4|11641.4|11635.4|11632.4|11626.4|110
1735922400000|2025-01-03 16:40:00|11642.4|11635.4|11645.4|11639.4|11647.4|11640.4|11640.4|11634.4|28
1735922700000|2025-01-03 16:45:00|11646.4|11638.4|11650.4|11643.4|11651.4|11644.4|11645.4|11638.4|15
1735923000000|2025-01-03 16:50:00|11651.4|11644.4|11648.4|11641.4|11651.4|11645.4|11647.4|11640.4|37
1735923300000|2025-01-03 16:55:00|11649.4|11642.4|11647.4|11640.4|11652.4|11644.4|11646.4|11640.4|54
1735923600000|2025-01-03 17:00:00|11648.4|11641.4|11649.4|11643.4|11650.4|11643.4|11646.4|11639.4|8
1735923900000|2025-01-03 17:05:00|11650.4|11644.4|11651.4|11644.4|11654.4|11647.4|11649.4|11644.4|7
1735924200000|2025-01-03 17:10:00|11652.4|11645.4|11652.4|11645.4|11656.4|11649.4|11652.4|11644.4|33
1735924500000|2025-01-03 17:15:00|11651.4|11644.4|11651.4|11644.4|11655.4|11648.4|11651.4|11643.4|5
1735924800000|2025-01-03 17:20:00|11650.4|11643.4|11652.4|11645.4|11652.4|11646.4|11650.4|11643.4|1
1735925100000|2025-01-03 17:25:00|11653.4|11646.4|11649.4|11642.4|11654.4|11647.4|11649.4|11642.4|5
1735925400000|2025-01-03 17:30:00|11651.4|11643.4|11650.4|11643.4|11652.4|11645.4|11649.4|11642.4|26
1735925700000|2025-01-03 17:35:00|11649.4|11642.4|11650.4|11643.4|11651.4|11644.4|11648.4|11642.4|13
1735926000000|2025-01-03 17:40:00|11651.4|11644.4|11649.4|11642.4|11652.4|11645.4|11649.4|11642.4|9
1735926300000|2025-01-03 17:45:00|11648.4|11643.4|11650.4|11643.4|11650.4|11643.4|11646.4|11640.4|15
1735926600000|2025-01-03 17:50:00|11651.4|11644.4|11648.4|11642.4|11651.4|11645.4|11648.4|11642.4|11
1735926900000|2025-01-03 17:55:00|11649.4|11641.4|11650.4|11643.4|11651.4|11644.4|11649.4|11641.4|14
1735927200000|2025-01-03 18:00:00|11649.4|11644.4|11650.4|11643.4|11650.4|11644.4|11647.4|11640.4|7
1735927500000|2025-01-03 18:05:00|11651.4|11644.4|11651.4|11644.4|11652.4|11645.4|11649.4|11643.4|10
1735927800000|2025-01-03 18:10:00|11650.4|11645.4|11652.4|11645.4|11652.4|11646.4|11650.4|11644.4|1
1735928100000|2025-01-03 18:15:00|11651.4|11644.4|11651.4|11644.4|11652.4|11644.4|11650.4|11642.4|7
1735928400000|2025-01-03 18:20:00|11652.4|11645.4|11649.4|11643.4|11652.4|11645.4|11649.4|11643.4|2
1735928700000|2025-01-03 18:25:00|11650.4|11644.4|11655.4|11649.4|11656.4|11649.4|11650.4|11643.4|27
1735929000000|2025-01-03 18:30:00|11656.4|11650.4|11654.4|11647.4|11657.4|11651.4|11653.4|11646.4|9
1735929300000|2025-01-03 18:35:00|11655.4|11648.4|11656.4|11649.4|11656.4|11649.4|11654.4|11648.4|6
1735929600000|2025-01-03 18:40:00|11655.4|11647.4|11653.4|11646.4|11655.4|11648.4|11652.4|11646.4|13
1735929900000|2025-01-03 18:45:00|11655.4|11647.4|11656.4|11650.4|11657.4|11650.4|11654.4|11645.4|12
1735930200000|2025-01-03 18:50:00|11655.4|11649.4|11650.4|11643.4|11655.4|11649.4|11649.4|11642.4|8
1735930500000|2025-01-03 18:55:00|11651.4|11644.4|11652.1|11640.1|11653.4|11646.4|11648.9|11640.1|16
1735930800000|2025-01-03 19:00:00|11652|11640|11654.4|11642.4|11654.4|11642.4|11649.9|11637.9|0
1735931100000|2025-01-03 19:05:00|11654.3|11642.3|11656.6|11644.6|11656.6|11644.6|11652.2|11640.2|0
1735931400000|2025-01-03 19:10:00|11656.5|11644.5|11658.7|11646.7|11658.7|11646.7|11656.5|11644.5|0
1735931700000|2025-01-03 19:15:00|11658.6|11646.6|11658.8|11646.8|11658.8|11646.8|11656.5|11644.5|0
1735932000000|2025-01-03 19:20:00|11657.7|11645.7|11654.5|11642.5|11658.8|11646.8|11654.5|11642.5|0
1735932300000|2025-01-03 19:25:00|11654.4|11642.4|11654.6|11642.6|11654.6|11642.6|11652.4|11640.4|0
1735932600000|2025-01-03 19:30:00|11656.7|11644.7|11656.8|11644.8|11658.9|11646.9|11654.6|11642.6|0
1735932900000|2025-01-03 19:35:00|11657.8|11645.8|11659|11647|11661.1|11649.1|11656.8|11644.8|0
1735933200000|2025-01-03 19:40:00|11656.9|11644.9|11656.9|11644.9|11659|11647|11656.8|11644.8|0
1735933500000|2025-01-03 19:45:00|11656.8|11644.8|11656.8|11644.8|11659|11647|11654.7|11642.7|0
1735933800000|2025-01-03 19:50:00|11656.9|11644.9|11654.7|11642.7|11656.9|11644.9|11652.5|11640.5|0
1735934100000|2025-01-03 19:55:00|11653.6|11641.6|11652.5|11640.5|11654.7|11642.7|11652.5|11640.5|0
1735934400000|2025-01-03 20:00:00|11652.4|11640.4|11648.1|11636.1|11652.5|11640.5|11648|11636|0
1735934700000|2025-01-03 20:05:00|11649.2|11637.2|11652.4|11640.4|11652.5|11640.5|11648.1|11636.1|0
1735935000000|2025-01-03 20:10:00|11650.3|11638.3|11652.4|11640.4|11652.5|11640.5|11650.3|11638.3|0
1735935300000|2025-01-03 20:15:00|11650.4|11638.4|11650.3|11638.3|11652.5|11640.5|11650.3|11638.3|0
1735935600000|2025-01-03 20:20:00|11650.4|11638.4|11650.3|11638.3|11652.5|11640.5|11650.2|11638.2|0
1735935900000|2025-01-03 20:25:00|11650.4|11638.4|11650.4|11638.4|11652.5|11640.5|11650.4|11638.4|0
1735936200000|2025-01-03 20:30:00|11650.3|11638.3|11652|11640|11652|11640|11646|11634|0
1735936500000|2025-01-03 20:35:00|11651.9|11639.9|11654.1|11642.1|11656.3|11644.3|11651.9|11639.9|0
1735936800000|2025-01-03 20:40:00|11654|11642|11654|11642|11656.2|11644.2|11651.9|11639.9|0
1735937100000|2025-01-03 20:45:00|11651.9|11639.9|11651.8|11639.8|11656.1|11644.1|11649.6|11637.6|0
1735937400000|2025-01-03 20:50:00|11651.7|11639.7|11649.7|11637.7|11651.9|11639.9|11647.5|11635.5|0
1735937700000|2025-01-03 20:55:00|11649.8|11637.8|11656.2|11644.2|11656.4|11644.4|11649.7|11637.7|0
1735938000000|2025-01-03 21:00:00|11653.1|11641.1|11650.1|11638.1|11653.1|11641.1|11647.9|11635.9|0
1735938300000|2025-01-03 21:05:00|11649.7|11637.7|11651.4|11639.4|11652|11640|11649|11637|0
1735938600000|2025-01-03 21:10:00|11651.8|11639.8|11649.2|11637.2|11651.8|11639.8|11649|11637|0
1735938900000|2025-01-03 21:15:00|11648.2|11636.2|11646.2|11634.2|11650.1|11638.1|11646.2|11634.2|0
1735939200000|2025-01-03 21:20:00|11646.4|11634.4|11647.5|11635.5|11647.9|11635.9|11646.2|11634.2|0
1735939500000|2025-01-03 21:25:00|11647.3|11635.3|11647.5|11635.5|11648.2|11636.2|11646.9|11634.9|0
1735939800000|2025-01-03 21:30:00|11647.3|11635.3|11648.2|11636.2|11648.2|11636.2|11646.2|11634.2|0
1735940100000|2025-01-03 21:35:00|11648.6|11636.6|11648.6|11636.6|11649.2|11637.2|11647.5|11635.5|0
1735940400000|2025-01-03 21:40:00|11648.2|11636.2|11648.2|11636.2|11649|11637|11647.5|11635.5|0
1735940700000|2025-01-03 21:45:00|11648.1|11636.1|11647.5|11635.5|11648.1|11636.1|11645.3|11633.3|0
1735941000000|2025-01-03 21:50:00|11647.3|11635.3|11647.3|11635.3|11648.2|11636.2|11646.9|11634.9|0
1735941300000|2025-01-03 21:55:00|11647.1|11635.1|11648.4|11636.4|11648.8|11636.8|11646.9|11634.9|0
1735941600000|2025-01-03 22:00:00|11646.1|11634.1|11646.1|11634.1|11646.1|11634.1|11646.1|11634.1|0
1736118000000|2025-01-05 23:00:00|11653.5|11641.5|11654.7|11642.7|11656.2|11644.2|11651.9|11639.9|0
1736118300000|2025-01-05 23:05:00|11654.9|11642.9|11652.9|11640.9|11655.5|11643.5|11651.4|11639.4|0
1736118600000|2025-01-05 23:10:00|11652.7|11640.7|11657.5|11645.5|11658.1|11646.1|11652.5|11640.5|0
1736118900000|2025-01-05 23:15:00|11657.3|11645.3|11654|11642|11658.4|11646.4|11653.8|11641.8|0
1736119200000|2025-01-05 23:20:00|11654.1|11642.1|11653.8|11641.8|11655.1|11643.1|11653.2|11641.2|0
1736119500000|2025-01-05 23:25:00|11654|11642|11653.4|11641.4|11655.5|11643.5|11653.4|11641.4|0
1736119800000|2025-01-05 23:30:00|11653.6|11641.6|11648.4|11636.4|11654.7|11642.7|11648.4|11636.4|0
1736120100000|2025-01-05 23:35:00|11648.6|11636.6|11652.1|11640.1|11652.3|11640.3|11648.4|11636.4|0
1736120400000|2025-01-05 23:40:00|11652.3|11640.3|11654.5|11642.5|11656.2|11644.2|11651.9|11639.9|0
1736120700000|2025-01-05 23:45:00|11654.7|11642.7|11655.1|11643.1|11656.4|11644.4|11653.4|11641.4|0
1736121000000|2025-01-05 23:50:00|11655.5|11643.5|11654.7|11642.7|11656.4|11644.4|11654.7|11642.7|0
1736121300000|2025-01-05 23:55:00|11654.5|11642.5|11655.1|11643.1|11655.3|11643.3|11653|11641|0
1736121600000|2025-01-06 00:00:00|11655.2|11643.2|11656.4|11644.4|11657.9|11645.9|11655.2|11643.2|0
1736121900000|2025-01-06 00:05:00|11656.8|11644.8|11659.4|11647.4|11659.6|11647.6|11656.4|11644.4|0
1736122200000|2025-01-06 00:10:00|11659.6|11647.6|11655.9|11643.9|11659.6|11647.6|11652.9|11640.9|0
1736122500000|2025-01-06 00:15:00|11655.6|11643.6|11659.3|11647.3|11659.3|11647.3|11651.1|11639.1|0
1736122800000|2025-01-06 00:20:00|11657.2|11645.2|11661.4|11649.4|11663.4|11651.4|11657.1|11645.1|0
1736123100000|2025-01-06 00:25:00|11662.4|11650.4|11662.4|11650.4|11663.4|11651.4|11661.3|11649.3|0
1736123400000|2025-01-06 00:30:00|11662.3|11650.3|11656.1|11644.1|11663.4|11651.4|11655|11643|0
1736123700000|2025-01-06 00:35:00|11655|11643|11652.9|11640.9|11655.1|11643.1|11650.8|11638.8|0
1736124000000|2025-01-06 00:40:00|11653.9|11641.9|11651.8|11639.8|11654.9|11642.9|11648.7|11636.7|0
1736124300000|2025-01-06 00:45:00|11652.8|11640.8|11657.1|11645.1|11659.2|11647.2|11652.8|11640.8|0
1736124600000|2025-01-06 00:50:00|11658.1|11646.1|11656.1|11644.1|11658.2|11646.2|11655|11643|0
1736124900000|2025-01-06 00:55:00|11657.2|11645.2|11656.1|11644.1|11657.2|11645.2|11652.9|11640.9|0
1736125200000|2025-01-06 01:00:00|11655.1|11643.1|11655.1|11643.1|11655.1|11643.1|11648.8|11636.8|0
1736125500000|2025-01-06 01:05:00|11654.1|11642.1|11653.9|11641.9|11655.1|11643.1|11652.9|11640.9|0
1736125800000|2025-01-06 01:10:00|11655|11643|11659.2|11647.2|11659.2|11647.2|11653.9|11641.9|0
1736126100000|2025-01-06 01:15:00|11657.1|11645.1|11657.2|11645.2|11661.3|11649.3|11657.1|11645.1|0
1736126400000|2025-01-06 01:20:00|11657.1|11645.1|11659.1|11647.1|11659.2|11647.2|11655|11643|0
1736126700000|2025-01-06 01:25:00|11657.1|11645.1|11657.1|11645.1|11658.1|11646.1|11656|11644|0
1736127000000|2025-01-06 01:30:00|11658.1|11646.1|11659.1|11647.1|11661.3|11649.3|11657.1|11645.1|0
1736127300000|2025-01-06 01:35:00|11658.1|11646.1|11659.1|11647.1|11659.1|11647.1|11656.9|11644.9|0
1736127600000|2025-01-06 01:40:00|11659|11647|11659.1|11647.1|11661.1|11649.1|11659|11647|0
1736127900000|2025-01-06 01:45:00|11660.1|11648.1|11659|11647|11663.3|11651.3|11659|11647|0
1736128200000|2025-01-06 01:50:00|11660.1|11648.1|11659.1|11647.1|11661.1|11649.1|11659|11647|0
1736128500000|2025-01-06 01:55:00|11659|11647|11661.2|11649.2|11663.3|11651.3|11659|11647|0
1736128800000|2025-01-06 02:00:00|11660.2|11648.2|11656.9|11644.9|11660.2|11648.2|11656.9|11644.9|0
1736129100000|2025-01-06 02:05:00|11659|11647|11661.1|11649.1|11663.3|11651.3|11656.9|11644.9|0
1736129400000|2025-01-06 02:10:00|11661.2|11649.2|11665.4|11653.4|11665.5|11653.5|11661.2|11649.2|0
1736129700000|2025-01-06 02:15:00|11665.5|11653.5|11665.5|11653.5|11665.5|11653.5|11665.4|11653.4|0
1736130000000|2025-01-06 02:20:00|11664.5|11652.5|11665.5|11653.5|11666.5|11654.5|11663.4|11651.4|0
1736130300000|2025-01-06 02:25:00|11665.4|11653.4|11661.2|11649.2|11665.4|11653.4|11659.1|11647.1|0
1736130600000|2025-01-06 02:30:00|11657.9|11645.9|11661|11649|11662.1|11650.1|11656.8|11644.8|0
1736130900000|2025-01-06 02:35:00|11660|11648|11663.2|11651.2|11663.2|11651.2|11660|11648|0
1736131200000|2025-01-06 02:40:00|11663.1|11651.1|11661|11649|11663.2|11651.2|11661|11649|0
1736131500000|2025-01-06 02:45:00|11663.3|11651.3|11667.5|11655.5|11667.5|11655.5|11663.3|11651.3|0
1736131800000|2025-01-06 02:50:00|11667.4|11655.4|11667.5|11655.5|11669.6|11657.6|11665.4|11653.4|0
1736132100000|2025-01-06 02:55:00|11666.5|11654.5|11668.5|11656.5|11669.6|11657.6|11666.5|11654.5|0
1736132400000|2025-01-06 03:00:00|11669.6|11657.6|11671.6|11659.6|11671.7|11659.7|11668.5|11656.5|0
1736132700000|2025-01-06 03:05:00|11672.7|11660.7|11671.6|11659.6|11673.7|11661.7|11671.6|11659.6|0
1736133000000|2025-01-06 03:10:00|11673.7|11661.7|11675.8|11663.8|11675.8|11663.8|11673.7|11661.7|0
1736133300000|2025-01-06 03:15:00|11674.7|11662.7|11673.7|11661.7|11675.8|11663.8|11673.7|11661.7|0
1736133600000|2025-01-06 03:20:00|11674.7|11662.7|11675.7|11663.7|11676.8|11664.8|11673.7|11661.7|0
1736133900000|2025-01-06 03:25:00|11673.6|11661.6|11674.7|11662.7|11675.7|11663.7|11673.6|11661.6|0
1736134200000|2025-01-06 03:30:00|11675.7|11663.7|11673.7|11661.7|11675.8|11663.8|11673.6|11661.6|0
1736134500000|2025-01-06 03:35:00|11674.8|11662.8|11675.8|11663.8|11675.8|11663.8|11673.7|11661.7|0
1736134800000|2025-01-06 03:40:00|11673.7|11661.7|11674.7|11662.7|11674.7|11662.7|11673.6|11661.6|0
1736135100000|2025-01-06 03:45:00|11673.7|11661.7|11672.6|11660.6|11673.7|11661.7|11671.6|11659.6|0
1736135400000|2025-01-06 03:50:00|11673.6|11661.6|11673.6|11661.6|11675.7|11663.7|11673.6|11661.6|0
1736135700000|2025-01-06 03:55:00|11672.6|11660.6|11673.6|11661.6|11673.6|11661.6|11672.6|11660.6|0
1736136000000|2025-01-06 04:00:00|11674.7|11662.7|11673.6|11661.6|11675.7|11663.7|11673.6|11661.6|0
1736136300000|2025-01-06 04:05:00|11672.6|11660.6|11671.6|11659.6|11672.6|11660.6|11671.6|11659.6|0
1736136600000|2025-01-06 04:10:00|11669.5|11657.5|11669.5|11657.5|11669.5|11657.5|11669.5|11657.5|0
1736136900000|2025-01-06 04:15:00|11670.5|11658.5|11669.6|11657.6|11671.6|11659.6|11669.5|11657.5|0
1736137200000|2025-01-06 04:20:00|11669.5|11657.5|11675.8|11663.8|11675.8|11663.8|11669.5|11657.5|0
1736137500000|2025-01-06 04:25:00|11676.9|11664.9|11680|11668|11680|11668|11675.8|11663.8|0
1736137800000|2025-01-06 04:30:00|11682.1|11670.1|11682.1|11670.1|11682.1|11670.1|11682.1|11670.1|0
1736138100000|2025-01-06 04:35:00|11682|11670|11682.1|11670.1|11682.1|11670.1|11682|11670|0
1736138400000|2025-01-06 04:40:00|11680|11668|11680|11668|11680|11668|11677.9|11665.9|0
1736138700000|2025-01-06 04:45:00|11682.1|11670.1|11682.1|11670.1|11682.1|11670.1|11682.1|11670.1|0
1736139000000|2025-01-06 04:50:00|11682|11670|11680|11668|11682.1|11670.1|11679.9|11667.9|0
1736139300000|2025-01-06 04:55:00|11682|11670|11684.1|11672.1|11684.1|11672.1|11682|11670|0
1736139600000|2025-01-06 05:00:00|11684.2|11672.2|11686.2|11674.2|11686.3|11674.3|11684.2|11672.2|0
1736139900000|2025-01-06 05:05:00|11686.3|11674.3|11688.3|11676.3|11688.3|11676.3|11686.2|11674.2|0
1736140200000|2025-01-06 05:10:00|11690.4|11678.4|11690.4|11678.4|11690.4|11678.4|11688.3|11676.3|0
1736140500000|2025-01-06 05:15:00|11688.3|11676.3|11686.2|11674.2|11688.3|11676.3|11684.2|11672.2|0
1736140800000|2025-01-06 05:20:00|11686.3|11674.3|11688.4|11676.4|11688.5|11676.5|11686.3|11674.3|0
1736141100000|2025-01-06 05:25:00|11688.5|11676.5|11688.5|11676.5|11688.7|11676.7|11686.4|11674.4|0
1736141400000|2025-01-06 05:30:00|11686.5|11674.5|11689.7|11677.7|11690.8|11678.8|11686.5|11674.5|0
1736141700000|2025-01-06 05:35:00|11690.7|11678.7|11688.6|11676.6|11690.7|11678.7|11688.6|11676.6|0
1736142000000|2025-01-06 05:40:00|11689.7|11677.7|11688.6|11676.6|11690.7|11678.7|11688.6|11676.6|0
1736142300000|2025-01-06 05:45:00|11688.5|11676.5|11688.6|11676.6|11688.6|11676.6|11686.4|11674.4|0
1736142600000|2025-01-06 05:50:00|11690.6|11678.6|11692.7|11680.7|11692.7|11680.7|11689.6|11677.6|0
1736143200000|2025-01-06 06:00:00|11694.8|11682.8|11694.8|11682.8|11696.9|11684.9|11694.8|11682.8|0
1736143500000|2025-01-06 06:05:00|11696.9|11684.9|11692.7|11680.7|11696.9|11684.9|11692.7|11680.7|0
1736143800000|2025-01-06 06:10:00|11692.6|11680.6|11693.7|11681.7|11694.8|11682.8|11692.6|11680.6|0
1736144100000|2025-01-06 06:15:00|11694.8|11682.8|11696.9|11684.9|11696.9|11684.9|11694.8|11682.8|0
1736144400000|2025-01-06 06:20:00|11695.8|11683.8|11696.9|11684.9|11696.9|11684.9|11695.8|11683.8|0
1736144700000|2025-01-06 06:25:00|11699|11687|11699|11687|11699|11687|11695.9|11683.9|0
1736145000000|2025-01-06 06:30:00|11698.9|11686.9|11701.1|11689.1|11701.1|11689.1|11698.9|11686.9|0
1736145300000|2025-01-06 06:35:00|11701.2|11689.2|11701.2|11689.2|11703.2|11691.2|11701.1|11689.1|0
1736145600000|2025-01-06 06:40:00|11700.1|11688.1|11703.2|11691.2|11703.3|11691.3|11699.1|11687.1|0
1736145900000|2025-01-06 06:45:00|11703.3|11691.3|11699.1|11687.1|11703.3|11691.3|11699.1|11687.1|0
1736146200000|2025-01-06 06:50:00|11697|11685|11695|11683|11697|11685|11692.9|11680.9|0
1736146500000|2025-01-06 06:55:00|11694.9|11682.9|11695|11683|11697.1|11685.1|11694.9|11682.9|0
1736146800000|2025-01-06 07:00:00|11690.8|11678.8|11673|11668|11699.1|11687.1|11673|11668|49
1736147100000|2025-01-06 07:05:00|11672.5|11667.5|11667|11662|11673|11668|11666|11661|4
1736147400000|2025-01-06 07:10:00|11669|11664|11668|11663|11669|11664|11661.5|11656.5|18
1736147700000|2025-01-06 07:15:00|11668.5|11663.5|11670|11665|11672.5|11667.5|11668|11663|9
1736148000000|2025-01-06 07:20:00|11670.5|11665.5|11680|11675|11681|11676|11670.5|11665.5|10
1736148300000|2025-01-06 07:25:00|11680.5|11675.5|11680.5|11675.5|11682|11677|11677.5|11672.5|17
1736148600000|2025-01-06 07:30:00|11683|11678|11686|11681|11686|11681|11680|11675|10
1736148900000|2025-01-06 07:35:00|11686.5|11681.5|11681.5|11676.5|11692|11687|11681|11676|10
1736149200000|2025-01-06 07:40:00|11682.5|11677.5|11683.5|11678.5|11687|11682|11682.5|11677.5|2
1736149500000|2025-01-06 07:45:00|11683|11678|11685.5|11680.5|11685.5|11680.5|11681|11676|16
1736149800000|2025-01-06 07:50:00|11687|11682|11684|11679|11689|11684|11682.5|11677.5|10
1736150100000|2025-01-06 07:55:00|11686|11681|11679|11674|11688|11683|11679|11674|16
1736150400000|2025-01-06 08:00:00|11679.5|11674.5|11685|11680|11685|11680|11667.5|11662.5|307
1736150700000|2025-01-06 08:05:00|11684.5|11679.5|11697.5|11692.5|11700.5|11695.5|11684.5|11679.5|327
1736151000000|2025-01-06 08:10:00|11698|11693|11691.5|11686.5|11699|11694|11690.5|11685.5|122
1736151300000|2025-01-06 08:15:00|11692.5|11687.5|11655|11650|11696.5|11691.5|11651.5|11646.5|174
1736151600000|2025-01-06 08:20:00|11654.5|11649.5|11637.5|11632.5|11656.5|11651.5|11637.5|11632.5|83
1736151900000|2025-01-06 08:25:00|11637|11632|11647.5|11642.5|11647.5|11642.5|11632.5|11627.5|88
1736152200000|2025-01-06 08:30:00|11648|11643|11641.5|11636.5|11648.5|11643.5|11639.5|11634.5|97
1736152500000|2025-01-06 08:35:00|11642|11637|11634|11629|11645|11640|11631.5|11626.5|86
1736152800000|2025-01-06 08:40:00|11635|11630|11637|11632|11645.5|11640.5|11629|11624|80
1736153100000|2025-01-06 08:45:00|11638.5|11633.5|11646.5|11641.5|11649|11644|11631.5|11626.5|62
1736153400000|2025-01-06 08:50:00|11648.5|11643.5|11659.5|11654.5|11660.5|11655.5|11648.5|11643.5|143
1736153700000|2025-01-06 08:55:00|11659|11654|11650|11645|11659.5|11654.5|11649.5|11644.5|36
1736154000000|2025-01-06 09:00:00|11650.5|11645.5|11655|11650|11660|11655|11650.5|11645.5|162
1736154300000|2025-01-06 09:05:00|11655.5|11650.5|11629.5|11624.5|11656|11651|11628.5|11623.5|145
1736154600000|2025-01-06 09:10:00|11630|11625|11633.5|11628.5|11634|11629|11622.5|11617.5|138
1736154900000|2025-01-06 09:15:00|11633|11628|11626.5|11621.5|11634|11629|11623.5|11618.5|84
1736155200000|2025-01-06 09:20:00|11626|11621|11617|11612|11635|11630|11615.5|11610.5|111
1736155500000|2025-01-06 09:25:00|11617.5|11612.5|11611|11606|11617.5|11612.5|11604.5|11599.5|87
1736155800000|2025-01-06 09:30:00|11611.5|11606.5|11603.5|11598.5|11614|11609|11603.5|11598.5|87
1736156100000|2025-01-06 09:35:00|11604|11599|11608|11603|11610.5|11605.5|11597|11592|94
1736156400000|2025-01-06 09:40:00|11608.5|11603.5|11602.5|11597.5|11609|11604|11595.5|11590.5|80
1736156700000|2025-01-06 09:45:00|11603|11598|11614.5|11609.5|11615|11610|11602|11597|83
1736157000000|2025-01-06 09:50:00|11615|11610|11606.5|11601.5|11615.5|11610.5|11603.5|11598.5|89
1736157300000|2025-01-06 09:55:00|11607|11602|11612.5|11607.5|11618.5|11613.5|11602.5|11597.5|80
1736157600000|2025-01-06 10:00:00|11612|11607|11607.5|11602.5|11613|11608|11605.5|11600.5|146
1736157900000|2025-01-06 10:05:00|11608.5|11603.5|11609.5|11604.5|11611.5|11606.5|11605.5|11600.5|34
1736158200000|2025-01-06 10:10:00|11610|11605|11610.5|11605.5|11612|11607|11599.5|11594.5|61
1736158500000|2025-01-06 10:15:00|11610|11605|11618.5|11613.5|11618.5|11613.5|11608.5|11603.5|39
1736158800000|2025-01-06 10:20:00|11619|11614|11624.5|11619.5|11625|11620|11615.5|11610.5|34
1736159100000|2025-01-06 10:25:00|11625|11620|11628.5|11623.5|11628.5|11623.5|11623.5|11618.5|41
1736159400000|2025-01-06 10:30:00|11629|11624|11633.5|11628.5|11634.5|11629.5|11622|11617|46
1736159700000|2025-01-06 10:35:00|11633|11628|11631.5|11626.5|11636|11631|11628.5|11623.5|22
1736160000000|2025-01-06 10:40:00|11632|11627|11632.5|11627.5|11633.5|11628.5|11627.5|11622.5|41
1736160300000|2025-01-06 10:45:00|11632|11627|11633|11628|11634.5|11629.5|11628|11623|14
1736160600000|2025-01-06 10:50:00|11633.5|11628.5|11632.5|11627.5|11636.5|11631.5|11631.5|11626.5|58
1736160900000|2025-01-06 10:55:00|11632|11627|11632.5|11627.5|11633.5|11628.5|11628|11623|22
1736161200000|2025-01-06 11:00:00|11633|11628|11631.5|11626.5|11637.5|11632.5|11623|11618|178
1736161500000|2025-01-06 11:05:00|11631|11626|11654.5|11649.5|11654.5|11649.5|11630.5|11625.5|69
1736161800000|2025-01-06 11:10:00|11655|11650|11677.5|11672.5|11677.5|11672.5|11652|11647|155
1736162100000|2025-01-06 11:15:00|11678|11673|11708.5|11703.5|11708.5|11703.5|11674|11669|117
1736162400000|2025-01-06 11:20:00|11708|11703|11708.5|11703.5|11712|11707|11696.5|11691.5|114
1736162700000|2025-01-06 11:25:00|11709|11704|11716.5|11711.5|11720|11715|11708.5|11703.5|89
1736163000000|2025-01-06 11:30:00|11717|11712|11708.5|11703.5|11725.5|11720.5|11706.5|11701.5|120
1736163300000|2025-01-06 11:35:00|11709|11704|11711.5|11706.5|11713.5|11708.5|11703.5|11698.5|72
1736163600000|2025-01-06 11:40:00|11712|11707|11722.5|11717.5|11724.5|11719.5|11710|11705|50
1736163900000|2025-01-06 11:45:00|11723|11718|11732.5|11727.5|11733|11728|11718.5|11713.5|61
1736164200000|2025-01-06 11:50:00|11733|11728|11740|11735|11740.5|11735.5|11718|11713|52
1736164500000|2025-01-06 11:55:00|11740.5|11735.5|11735.5|11730.5|11740.5|11735.5|11729|11724|41
1736164800000|2025-01-06 12:00:00|11734.5|11729.5|11735.5|11730.5|11741|11736|11730|11725|51
1736165100000|2025-01-06 12:05:00|11735|11730|11730.5|11725.5|11736.5|11731.5|11726.5|11721.5|134
1736165400000|2025-01-06 12:10:00|11731|11726|11742.5|11737.5|11745|11740|11729.5|11724.5|53
1736165700000|2025-01-06 12:15:00|11743|11738|11741.5|11736.5|11744|11739|11737.5|11732.5|39
1736166000000|2025-01-06 12:20:00|11742|11737|11748.5|11743.5|11749.5|11744.5|11737.5|11732.5|91
1736166300000|2025-01-06 12:25:00|11749|11744|11739.5|11734.5|11752.5|11747.5|11738.5|11733.5|48
1736166600000|2025-01-06 12:30:00|11740|11735|11732.5|11727.5|11742.5|11737.5|11728|11723|67
1736166900000|2025-01-06 12:35:00|11732|11727|11730.5|11725.5|11733.5|11728.5|11726.5|11721.5|45
1736167200000|2025-01-06 12:40:00|11731|11726|11735.5|11730.5|11738.5|11733.5|11730.5|11725.5|62
1736167500000|2025-01-06 12:45:00|11736|11731|11725.5|11720.5|11736|11731|11724.5|11719.5|51
1736167800000|2025-01-06 12:50:00|11725|11720|11722.5|11717.5|11725.5|11720.5|11715.5|11710.5|48
1736168100000|2025-01-06 12:55:00|11723|11718|11724|11719|11726|11721|11717|11712|38
1736168400000|2025-01-06 13:00:00|11723.5|11718.5|11721.5|11716.5|11724.5|11719.5|11717.5|11712.5|48
1736168700000|2025-01-06 13:05:00|11721|11716|11720.5|11715.5|11724.5|11719.5|11717.5|11712.5|55
1736169000000|2025-01-06 13:10:00|11720|11715|11700.5|11695.5|11720|11715|11700.5|11695.5|54
1736169300000|2025-01-06 13:15:00|11700|11695|11700.5|11695.5|11701|11696|11692.5|11687.5|44
1736169600000|2025-01-06 13:20:00|11701|11696|11703.5|11698.5|11706.5|11701.5|11698.5|11693.5|39
1736169900000|2025-01-06 13:25:00|11704|11699|11706.5|11701.5|11711|11706|11703.5|11698.5|40
1736170200000|2025-01-06 13:30:00|11707|11702|11700.5|11695.5|11709|11704|11699.5|11694.5|26
1736170500000|2025-01-06 13:35:00|11701.5|11696.5|11708.5|11703.5|11708.5|11703.5|11699.5|11694.5|34
1736170800000|2025-01-06 13:40:00|11709|11704|11721.5|11716.5|11721.5|11716.5|11709|11704|77
1736171100000|2025-01-06 13:45:00|11722|11717|11729.5|11724.5|11730|11725|11720.5|11715.5|93
1736171400000|2025-01-06 13:50:00|11729|11724|11722.5|11717.5|11729|11724|11720.5|11715.5|36
1736171700000|2025-01-06 13:55:00|11723|11718|11719.5|11714.5|11724.5|11719.5|11714.5|11709.5|45
1736172000000|2025-01-06 14:00:00|11718.5|11713.5|11714|11709|11719|11714|11713|11708|48
1736172300000|2025-01-06 14:05:00|11713.5|11708.5|11720|11715|11721.5|11716.5|11712.5|11707.5|33
1736172600000|2025-01-06 14:10:00|11720.5|11715.5|11717|11712|11721|11716|11717|11712|44
1736172900000|2025-01-06 14:15:00|11716.5|11711.5|11650.5|11645.5|11716.5|11711.5|11648.5|11643.5|553
1736173200000|2025-01-06 14:20:00|11651|11646|11659|11654|11661.5|11656.5|11640|11635|138
1736173500000|2025-01-06 14:25:00|11658.5|11653.5|11676.5|11671.5|11678|11673|11654.5|11649.5|114
1736173800000|2025-01-06 14:30:00|11676|11671|11679.5|11674.5|11682|11677|11671.5|11666.5|57
1736174100000|2025-01-06 14:35:00|11679|11674|11676.5|11671.5|11681.5|11676.5|11669.5|11664.5|34
1736174400000|2025-01-06 14:40:00|11677|11672|11684.5|11679.5|11687.5|11682.5|11673.5|11668.5|58
1736174700000|2025-01-06 14:45:00|11686|11681|11704|11699|11706.5|11701.5|11686|11681|74
1736175000000|2025-01-06 14:50:00|11704.5|11699.5|11710.5|11705.5|11710.5|11705.5|11698|11693|66
1736175300000|2025-01-06 14:55:00|11710|11705|11719.5|11714.5|11723|11718|11705.5|11700.5|66
1736175600000|2025-01-06 15:00:00|11720|11715|11728.5|11723.5|11729.5|11724.5|11713.5|11708.5|60
1736175900000|2025-01-06 15:05:00|11728|11723|11733.5|11728.5|11735.5|11730.5|11727.5|11722.5|70
1736176200000|2025-01-06 15:10:00|11734|11729|11721.5|11716.5|11734.5|11729.5|11719.5|11714.5|106
1736176500000|2025-01-06 15:15:00|11721|11716|11730.5|11725.5|11733|11728|11714|11709|77
1736176800000|2025-01-06 15:20:00|11731|11726|11736.5|11731.5|11738.5|11733.5|11727.5|11722.5|58
1736177100000|2025-01-06 15:25:00|11737|11732|11739.5|11734.5|11740.5|11735.5|11732.5|11727.5|54
1736177400000|2025-01-06 15:30:00|11740|11735|11752.5|11747.5|11753|11748|11738.5|11733.5|96
1736177700000|2025-01-06 15:35:00|11753|11748|11752.5|11747.5|11754.5|11749.5|11746|11741|60
1736178000000|2025-01-06 15:40:00|11753|11748|11755.5|11750.5|11760|11755|11752.5|11747.5|81
1736178300000|2025-01-06 15:45:00|11755|11750|11755.5|11750.5|11762.5|11757.5|11752.5|11747.5|88
1736178600000|2025-01-06 15:50:00|11756|11751|11763|11758|11765|11760|11755|11750|70
1736178900000|2025-01-06 15:55:00|11762.5|11757.5|11762.5|11757.5|11763.5|11758.5|11757.5|11752.5|46
1736179200000|2025-01-06 16:00:00|11763.5|11758.5|11766.5|11761.5|11767.5|11762.5|11754|11749|89
1736179500000|2025-01-06 16:05:00|11766|11761|11766.5|11761.5|11768.5|11763.5|11761.5|11756.5|71
1736179800000|2025-01-06 16:10:00|11767|11762|11776.5|11771.5|11776.5|11771.5|11767|11762|106
1736180100000|2025-01-06 16:15:00|11776|11771|11785|11780|11785|11780|11773.5|11768.5|128
1736180400000|2025-01-06 16:20:00|11786|11781|11785.5|11780.5|11792.5|11787.5|11785|11780|141
1736180700000|2025-01-06 16:25:00|11785|11780|11793.5|11788.5|11794|11789|11782|11777|337
1736181000000|2025-01-06 16:30:00|11794.5|11787.5|11795.5|11789.5|11809.5|11802.5|11794.5|11787.5|535
1736181300000|2025-01-06 16:35:00|11796.5|11788.5|11804.5|11797.5|11805.5|11798.5|11796.5|11788.5|175
1736181600000|2025-01-06 16:40:00|11805.5|11798.5|11804.5|11797.5|11807.5|11800.5|11803.5|11797.5|41
1736181900000|2025-01-06 16:45:00|11803.5|11796.5|11804.5|11797.5|11804.5|11798.5|11800.5|11793.5|47
1736182200000|2025-01-06 16:50:00|11803.5|11798.5|11810.5|11803.5|11810.5|11803.5|11803.5|11797.5|35
1736182500000|2025-01-06 16:55:00|11809.5|11802.5|11811.5|11805.5|11812.5|11805.5|11807.5|11800.5|31
1736182800000|2025-01-06 17:00:00|11810.5|11804.5|11803.5|11796.5|11810.5|11804.5|11802.5|11795.5|30
1736183100000|2025-01-06 17:05:00|11802.5|11795.5|11798.5|11791.5|11804.5|11797.5|11798.5|11791.5|26
1736183400000|2025-01-06 17:10:00|11797.5|11790.5|11799.5|11792.5|11800.5|11793.5|11796.5|11789.5|13
1736183700000|2025-01-06 17:15:00|11800.5|11793.5|11800.5|11794.5|11803.5|11797.5|11799.5|11792.5|25
1736184000000|2025-01-06 17:20:00|11801.5|11793.5|11799.5|11792.5|11801.5|11794.5|11798.5|11791.5|3
1736184300000|2025-01-06 17:25:00|11800.5|11793.5|11799.5|11792.5|11800.5|11794.5|11797.5|11791.5|28
1736184600000|2025-01-06 17:30:00|11798.5|11791.5|11792.5|11786.5|11800.5|11793.5|11792.5|11786.5|22
1736184900000|2025-01-06 17:35:00|11793.5|11787.5|11791.5|11784.5|11793.5|11787.5|11789.5|11783.5|12
1736185200000|2025-01-06 17:40:00|11792.5|11785.5|11790.5|11783.5|11792.5|11785.5|11788.5|11782.5|16
1736185500000|2025-01-06 17:45:00|11789.5|11782.5|11788.5|11781.5|11791.5|11784.5|11788.5|11781.5|5
1736185800000|2025-01-06 17:50:00|11787.5|11780.5|11788.5|11781.5|11789.5|11783.5|11784.5|11778.5|43
1736186100000|2025-01-06 17:55:00|11789.5|11782.5|11790.5|11783.5|11790.5|11784.5|11785.5|11778.5|15
1736186400000|2025-01-06 18:00:00|11789.5|11782.5|11784.5|11777.5|11789.5|11782.5|11780.5|11773.5|26
1736186700000|2025-01-06 18:05:00|11785.5|11778.5|11780.5|11773.5|11786.5|11780.5|11779.5|11772.5|11
1736187000000|2025-01-06 18:10:00|11779.5|11772.5|11780.5|11773.5|11783.5|11775.5|11779.5|11772.5|8
1736187300000|2025-01-06 18:15:00|11781.5|11774.5|11783.5|11776.5|11784.5|11777.5|11779.5|11772.5|4
1736187600000|2025-01-06 18:20:00|11784.5|11777.5|11782.5|11775.5|11785.5|11778.5|11782.5|11775.5|5
1736187900000|2025-01-06 18:25:00|11783.5|11776.5|11781.5|11773.5|11783.5|11776.5|11778.5|11771.5|5
1736188200000|2025-01-06 18:30:00|11780.5|11774.5|11776.5|11768.5|11782.5|11775.5|11774.5|11767.5|6
1736188500000|2025-01-06 18:35:00|11778.5|11769.5|11776.5|11768.5|11778.5|11770.5|11774.5|11766.5|11
1736188800000|2025-01-06 18:40:00|11777.5|11769.5|11771.5|11764.5|11777.5|11769.5|11771.5|11764.5|0
1736189100000|2025-01-06 18:45:00|11769.5|11763.5|11765.5|11757.5|11769.5|11763.5|11764.5|11757.5|21
1736189400000|2025-01-06 18:50:00|11766.5|11758.5|11769.5|11760.5|11770.5|11762.5|11764.5|11757.5|9
1736189700000|2025-01-06 18:55:00|11768.5|11759.5|11765.3|11753.3|11769.5|11762.5|11765.3|11753.3|6
1736190000000|2025-01-06 19:00:00|11765.4|11753.4|11751.2|11739.2|11765.4|11753.4|11748.9|11736.9|0
1736190300000|2025-01-06 19:05:00|11751.3|11739.3|11759.1|11747.1|11761.4|11749.4|11751.3|11739.3|0
1736190600000|2025-01-06 19:10:00|11759|11747|11754.6|11742.6|11759.2|11747.2|11752|11740|0
1736190900000|2025-01-06 19:15:00|11754.5|11742.5|11756.9|11744.9|11761.6|11749.6|11750|11738|0
1736191200000|2025-01-06 19:20:00|11758.1|11746.1|11756.9|11744.9|11759.3|11747.3|11754.6|11742.6|0
1736191500000|2025-01-06 19:25:00|11757|11745|11754.7|11742.7|11759.3|11747.3|11754.6|11742.6|0
1736191800000|2025-01-06 19:30:00|11754.6|11742.6|11754.6|11742.6|11759.3|11747.3|11752.2|11740.2|0
1736192100000|2025-01-06 19:35:00|11752.3|11740.3|11754.5|11742.5|11756.9|11744.9|11749.9|11737.9|0
1736192400000|2025-01-06 19:40:00|11754.6|11742.6|11759.2|11747.2|11759.2|11747.2|11752.2|11740.2|0
1736192700000|2025-01-06 19:45:00|11759.1|11747.1|11760.4|11748.4|11761.6|11749.6|11754.5|11742.5|0
1736193000000|2025-01-06 19:50:00|11759.3|11747.3|11752.2|11740.2|11761.5|11749.5|11752.1|11740.1|0
1736193300000|2025-01-06 19:55:00|11752.3|11740.3|11740.4|11728.4|11754.6|11742.6|11740.4|11728.4|0
1736193600000|2025-01-06 20:00:00|11738.1|11726.1|11745.2|11733.2|11747.6|11735.6|11738|11726|0
1736193900000|2025-01-06 20:05:00|11745.3|11733.3|11742.8|11730.8|11745.3|11733.3|11740.4|11728.4|0
1736194200000|2025-01-06 20:10:00|11742.9|11730.9|11741.7|11729.7|11745.2|11733.2|11738.2|11726.2|0
1736194500000|2025-01-06 20:15:00|11740.5|11728.5|11740.6|11728.6|11745.2|11733.2|11735.9|11723.9|0
1736194800000|2025-01-06 20:20:00|11738.3|11726.3|11747.7|11735.7|11750|11738|11733.6|11721.6|0
1736195100000|2025-01-06 20:25:00|11745.4|11733.4|11745.4|11733.4|11747.7|11735.7|11743|11731|0
1736195400000|2025-01-06 20:30:00|11746.7|11734.7|11742.2|11730.2|11749.2|11737.2|11739.8|11727.8|0
1736195700000|2025-01-06 20:35:00|11742.1|11730.1|11742|11730|11749.2|11737.2|11742|11730|0
1736196000000|2025-01-06 20:40:00|11741.9|11729.9|11741.9|11729.9|11744.4|11732.4|11739.6|11727.6|0
1736196300000|2025-01-06 20:45:00|11740.6|11728.6|11736.5|11724.5|11742.9|11730.9|11733.4|11721.4|0
1736196600000|2025-01-06 20:50:00|11736.4|11724.4|11748.4|11736.4|11750.8|11738.8|11736.4|11724.4|0
1736196900000|2025-01-06 20:55:00|11746.1|11734.1|11753.3|11741.3|11755.5|11743.5|11746.1|11734.1|0
1736197200000|2025-01-06 21:00:00|11756.3|11744.3|11758.4|11746.4|11762.2|11750.2|11755.6|11743.6|0
1736197500000|2025-01-06 21:05:00|11759.1|11747.1|11763.3|11751.3|11765|11753|11759.1|11747.1|0
1736197800000|2025-01-06 21:10:00|11762.2|11750.2|11762.8|11750.8|11763.6|11751.6|11759.8|11747.8|0
1736198100000|2025-01-06 21:15:00|11763.3|11751.3|11762|11750|11763.8|11751.8|11760.9|11748.9|0
1736198400000|2025-01-06 21:20:00|11762.2|11750.2|11761.5|11749.5|11762.5|11750.5|11760.8|11748.8|0
1736198700000|2025-01-06 21:25:00|11761.3|11749.3|11760.8|11748.8|11761.5|11749.5|11760.4|11748.4|0
1736199000000|2025-01-06 21:30:00|11761.1|11749.1|11762|11750|11762.7|11750.7|11760.8|11748.8|0
1736199300000|2025-01-06 21:35:00|11761.5|11749.5|11761.3|11749.3|11762.5|11750.5|11760.8|11748.8|0
1736199600000|2025-01-06 21:40:00|11760.8|11748.8|11761.3|11749.3|11761.3|11749.3|11760.8|11748.8|0
1736199900000|2025-01-06 21:45:00|11761.5|11749.5|11764.4|11752.4|11764.8|11752.8|11760.4|11748.4|0
1736200200000|2025-01-06 21:50:00|11764.8|11752.8|11764.8|11752.8|11765.1|11753.1|11764.4|11752.4|0
1736200500000|2025-01-06 21:55:00|11764.6|11752.6|11764.6|11752.6|11765.3|11753.3|11762.7|11750.7|0
1736200800000|2025-01-06 22:00:00|11764.1|11752.1|11763.4|11751.4|11764.4|11752.4|11763.4|11751.4|0
1736201100000|2025-01-06 22:05:00|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|11763.7|11751.7|0
1736201400000|2025-01-06 22:10:00|11763.7|11751.7|11763.9|11751.9|11763.9|11751.9|11763.7|11751.7|0
1736201700000|2025-01-06 22:15:00|11764.1|11752.1|11764.4|11752.4|11764.4|11752.4|11764.1|11752.1|0
1736202000000|2025-01-06 22:20:00|11764.1|11752.1|11763.7|11751.7|11764.1|11752.1|11763.4|11751.4|0
1736202600000|2025-01-06 22:30:00|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|11763.5|11751.5|0
1736203200000|2025-01-06 22:40:00|11764.5|11752.5|11765.4|11753.4|11765.4|11753.4|11764.5|11752.5|0
1736203500000|2025-01-06 22:45:00|11765.2|11753.2|11765.2|11753.2|11765.2|11753.2|11765.2|11753.2|0
1736203800000|2025-01-06 22:50:00|11765.7|11753.7|11765.4|11753.4|11765.7|11753.7|11765.2|11753.2|0
1736204100000|2025-01-06 22:55:00|11765.2|11753.2|11765.6|11753.6|11765.9|11753.9|11764.9|11752.9|0
1736204400000|2025-01-06 23:00:00|11765.7|11753.7|11771.1|11759.1|11771.5|11759.5|11764.7|11752.7|0
1736204700000|2025-01-06 23:05:00|11770.8|11758.8|11767.7|11755.7|11771.1|11759.1|11767.1|11755.1|0
1736205000000|2025-01-06 23:10:00|11768.2|11756.2|11768.2|11756.2|11769.4|11757.4|11767.7|11755.7|0
1736205300000|2025-01-06 23:15:00|11767.7|11755.7|11765.8|11753.8|11768.2|11756.2|11765.8|11753.8|0
1736205600000|2025-01-06 23:20:00|11765.4|11753.4|11764.7|11752.7|11765.4|11753.4|11763|11751|0
1736205900000|2025-01-06 23:25:00|11764.4|11752.4|11763.7|11751.7|11766.1|11754.1|11763.5|11751.5|0
1736206200000|2025-01-06 23:30:00|11763.3|11751.3|11764.2|11752.2|11765.1|11753.1|11763|11751|0
1736206500000|2025-01-06 23:35:00|11764.4|11752.4|11763.5|11751.5|11764.7|11752.7|11761.8|11749.8|0
1736206800000|2025-01-06 23:40:00|11763.7|11751.7|11764.9|11752.9|11765.4|11753.4|11763.5|11751.5|0
1736207100000|2025-01-06 23:45:00|11764.7|11752.7|11764.7|11752.7|11766.1|11754.1|11763|11751|0
1736207400000|2025-01-06 23:50:00|11764.9|11752.9|11763.7|11751.7|11765.8|11753.8|11763.5|11751.5|0
1736207700000|2025-01-06 23:55:00|11763.5|11751.5|11762.1|11750.1|11764.7|11752.7|11761.1|11749.1|0
1736208000000|2025-01-07 00:00:00|11761.4|11749.4|11760|11748|11762.8|11750.8|11760|11748|0
1736208300000|2025-01-07 00:05:00|11759.5|11747.5|11760.2|11748.2|11760.9|11748.9|11758.3|11746.3|0
1736208600000|2025-01-07 00:10:00|11760.5|11748.5|11756.9|11744.9|11762.3|11750.3|11756.6|11744.6|0
1736208900000|2025-01-07 00:15:00|11757.1|11745.1|11765.7|11753.7|11765.7|11753.7|11757.1|11745.1|0
1736209200000|2025-01-07 00:20:00|11763.4|11751.4|11763.5|11751.5|11765.7|11753.7|11763.4|11751.4|0
1736209500000|2025-01-07 00:25:00|11762.3|11750.3|11761.1|11749.1|11763.5|11751.5|11761.1|11749.1|0
1736209800000|2025-01-07 00:30:00|11761.2|11749.2|11758.9|11746.9|11761.2|11749.2|11758.9|11746.9|0
1736210100000|2025-01-07 00:35:00|11759|11747|11761.2|11749.2|11761.3|11749.3|11759|11747|0
1736210400000|2025-01-07 00:40:00|11761.3|11749.3|11769.2|11757.2|11769.2|11757.2|11761.2|11749.2|0
1736210700000|2025-01-07 00:45:00|11770.4|11758.4|11770.3|11758.3|11772.6|11760.6|11769.2|11757.2|0
1736211000000|2025-01-07 00:50:00|11770.2|11758.2|11765.6|11753.6|11770.2|11758.2|11765.6|11753.6|0
1736211300000|2025-01-07 00:55:00|11765.5|11753.5|11763.2|11751.2|11765.5|11753.5|11760.9|11748.9|0
1736211600000|2025-01-07 01:00:00|11762.1|11750.1|11758.6|11746.6|11764.4|11752.4|11756.3|11744.3|0
1736211900000|2025-01-07 01:05:00|11759.7|11747.7|11756.3|11744.3|11760.9|11748.9|11755.2|11743.2|0
1736212200000|2025-01-07 01:10:00|11756.4|11744.4|11760.9|11748.9|11760.9|11748.9|11756.3|11744.3|0
1736212500000|2025-01-07 01:15:00|11759.7|11747.7|11760.8|11748.8|11763.2|11751.2|11757.4|11745.4|0
1736212800000|2025-01-07 01:20:00|11758.5|11746.5|11763.1|11751.1|11764.3|11752.3|11758.5|11746.5|0
1736213100000|2025-01-07 01:25:00|11762|11750|11758.5|11746.5|11763.1|11751.1|11758.5|11746.5|0
1736213400000|2025-01-07 01:30:00|11755.3|11743.3|11762.1|11750.1|11762.2|11750.2|11755.3|11743.3|0
1736213700000|2025-01-07 01:35:00|11762.2|11750.2|11764.4|11752.4|11764.5|11752.5|11762.1|11750.1|0
1736214000000|2025-01-07 01:40:00|11764.5|11752.5|11759.9|11747.9|11764.5|11752.5|11759.9|11747.9|0
1736214300000|2025-01-07 01:45:00|11760.7|11748.7|11767.7|11755.7|11767.7|11755.7|11760.7|11748.7|0
1736214600000|2025-01-07 01:50:00|11768.8|11756.8|11770|11758|11770|11758|11767.7|11755.7|0
1736214900000|2025-01-07 01:55:00|11767.7|11755.7|11765.5|11753.5|11770.1|11758.1|11765.4|11753.4|0
1736215200000|2025-01-07 02:00:00|11765.4|11753.4|11763.2|11751.2|11765.5|11753.5|11763.2|11751.2|0
1736215800000|2025-01-07 02:10:00|11764.4|11752.4|11765.5|11753.5|11765.5|11753.5|11764.4|11752.4|0
1736216100000|2025-01-07 02:15:00|11764.3|11752.3|11767.8|11755.8|11767.8|11755.8|11764.3|11752.3|0
1736216400000|2025-01-07 02:20:00|11769|11757|11767.9|11755.9|11770.1|11758.1|11767.8|11755.8|0
1736216700000|2025-01-07 02:25:00|11767.8|11755.8|11767.8|11755.8|11767.9|11755.9|11765.5|11753.5|0
1736217000000|2025-01-07 02:30:00|11765.5|11753.5|11765.5|11753.5|11765.5|11753.5|11764.4|11752.4|0
1736217300000|2025-01-07 02:35:00|11763.2|11751.2|11759.7|11747.7|11763.2|11751.2|11759.7|11747.7|0
1736217600000|2025-01-07 02:40:00|11758.6|11746.6|11756.2|11744.2|11758.6|11746.6|11753.9|11741.9|0
1736217900000|2025-01-07 02:45:00|11756.3|11744.3|11753.9|11741.9|11757.4|11745.4|11753.9|11741.9|0
1736218200000|2025-01-07 02:50:00|11751.6|11739.6|11751.5|11739.5|11751.6|11739.6|11749.2|11737.2|0
1736218500000|2025-01-07 02:55:00|11753.8|11741.8|11749.2|11737.2|11753.8|11741.8|11749.2|11737.2|0
1736218800000|2025-01-07 03:00:00|11746.9|11734.9|11746.9|11734.9|11749.2|11737.2|11744.5|11732.5|0
1736219100000|2025-01-07 03:05:00|11746.8|11734.8|11751.4|11739.4|11752.5|11740.5|11744.5|11732.5|0
1736219400000|2025-01-07 03:10:00|11752.5|11740.5|11756.1|11744.1|11758.3|11746.3|11751.4|11739.4|0
1736219700000|2025-01-07 03:15:00|11757.2|11745.2|11756.1|11744.1|11757.2|11745.2|11753.7|11741.7|0
1736220000000|2025-01-07 03:20:00|11757.2|11745.2|11760.6|11748.6|11762.9|11750.9|11757.2|11745.2|0
1736220300000|2025-01-07 03:25:00|11761.8|11749.8|11757.2|11745.2|11761.8|11749.8|11756.1|11744.1|0
1736220600000|2025-01-07 03:30:00|11758.3|11746.3|11763|11751|11763.1|11751.1|11757.2|11745.2|0
1736220900000|2025-01-07 03:35:00|11763.1|11751.1|11760.7|11748.7|11763.1|11751.1|11760.7|11748.7|0
1736221200000|2025-01-07 03:40:00|11758.5|11746.5|11758.4|11746.4|11758.5|11746.5|11756.1|11744.1|0
1736221500000|2025-01-07 03:45:00|11757.3|11745.3|11760.7|11748.7|11760.7|11748.7|11757.2|11745.2|0
1736221800000|2025-01-07 03:50:00|11760.6|11748.6|11763|11751|11763|11751|11758.4|11746.4|0
1736222100000|2025-01-07 03:55:00|11765.3|11753.3|11765.3|11753.3|11765.3|11753.3|11765.3|11753.3|0
1736222400000|2025-01-07 04:00:00|11764.2|11752.2|11763|11751|11764.2|11752.2|11763|11751|0
1736222700000|2025-01-07 04:05:00|11761.9|11749.9|11763|11751|11763|11751|11760.7|11748.7|0
1736223000000|2025-01-07 04:10:00|11762.9|11750.9|11766.4|11754.4|11766.4|11754.4|11762.9|11750.9|0
1736223300000|2025-01-07 04:15:00|11765.3|11753.3|11767.6|11755.6|11767.6|11755.6|11762.9|11750.9|0
1736223600000|2025-01-07 04:20:00|11767.5|11755.5|11767.6|11755.6|11769.8|11757.8|11766.4|11754.4|0
1736223900000|2025-01-07 04:25:00|11767.5|11755.5|11770|11758|11770|11758|11767.5|11755.5|0
1736224200000|2025-01-07 04:30:00|11768.8|11756.8|11767.6|11755.6|11770|11758|11766.5|11754.5|0
1736224500000|2025-01-07 04:35:00|11767.5|11755.5|11763|11751|11767.6|11755.6|11763|11751|0
1736224800000|2025-01-07 04:40:00|11765.3|11753.3|11765.3|11753.3|11765.3|11753.3|11765.3|11753.3|0
1736225100000|2025-01-07 04:45:00|11764.1|11752.1|11765.3|11753.3|11767.6|11755.6|11764.1|11752.1|0
1736225400000|2025-01-07 04:50:00|11765.2|11753.2|11763|11751|11767.6|11755.6|11761.8|11749.8|0
1736225700000|2025-01-07 04:55:00|11764.1|11752.1|11760.7|11748.7|11764.2|11752.2|11760.7|11748.7|0
1736226000000|2025-01-07 05:00:00|11761.8|11749.8|11757.3|11745.3|11761.8|11749.8|11757.3|11745.3|0
1736226300000|2025-01-07 05:05:00|11758.4|11746.4|11758.3|11746.3|11760.7|11748.7|11756|11744|0
1736226600000|2025-01-07 05:10:00|11758.4|11746.4|11758.4|11746.4|11760.7|11748.7|11758.3|11746.3|0
1736226900000|2025-01-07 05:15:00|11757.2|11745.2|11758.4|11746.4|11758.4|11746.4|11757.2|11745.2|0
1736227200000|2025-01-07 05:20:00|11758.3|11746.3|11748.9|11736.9|11758.3|11746.3|11746.5|11734.5|0
1736227500000|2025-01-07 05:25:00|11750.1|11738.1|11755.9|11743.9|11755.9|11743.9|11750.1|11738.1|0
1736227800000|2025-01-07 05:30:00|11755.8|11743.8|11758.3|11746.3|11759.4|11747.4|11754.7|11742.7|0
1736228100000|2025-01-07 05:35:00|11758.2|11746.2|11758.2|11746.2|11759.4|11747.4|11755.9|11743.9|0
1736228400000|2025-01-07 05:40:00|11757|11745|11751.3|11739.3|11757|11745|11751.3|11739.3|0
1736228700000|2025-01-07 05:45:00|11752.5|11740.5|11755.9|11743.9|11755.9|11743.9|11751.3|11739.3|0
1736229000000|2025-01-07 05:50:00|11756|11744|11758.3|11746.3|11758.3|11746.3|11755.9|11743.9|0
1736229300000|2025-01-07 05:55:00|11758.2|11746.2|11762.8|11750.8|11765.1|11753.1|11758.2|11746.2|0
1736229600000|2025-01-07 06:00:00|11760.5|11748.5|11765.1|11753.1|11767.5|11755.5|11760.5|11748.5|0
1736229900000|2025-01-07 06:05:00|11765.2|11753.2|11765.2|11753.2|11765.2|11753.2|11765.1|11753.1|0
1736230200000|2025-01-07 06:10:00|11766.3|11754.3|11765.1|11753.1|11767.5|11755.5|11762.8|11750.8|0
1736230500000|2025-01-07 06:15:00|11765.3|11753.3|11764.2|11752.2|11766.5|11754.5|11764.2|11752.2|0
1736230800000|2025-01-07 06:20:00|11765.3|11753.3|11759.6|11747.6|11766.5|11754.5|11759.6|11747.6|0
1736231100000|2025-01-07 06:25:00|11759.5|11747.5|11757.3|11745.3|11759.6|11747.6|11757.3|11745.3|0
1736231400000|2025-01-07 06:30:00|11759.4|11747.4|11753.6|11741.6|11760.5|11748.5|11752.5|11740.5|0
1736231700000|2025-01-07 06:35:00|11752.5|11740.5|11753.6|11741.6|11754.7|11742.7|11751.3|11739.3|0
1736232000000|2025-01-07 06:40:00|11753.5|11741.5|11755.9|11743.9|11755.9|11743.9|11753.5|11741.5|0
1736232300000|2025-01-07 06:45:00|11753.7|11741.7|11745.6|11733.6|11755.9|11743.9|11744.4|11732.4|0
1736232600000|2025-01-07 06:50:00|11744.4|11732.4|11744.5|11732.5|11744.5|11732.5|11737.5|11725.5|0
1736232900000|2025-01-07 06:55:00|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|11742.1|11730.1|0
1736233200000|2025-01-07 07:00:00|11743.3|11731.3|11758|11753|11761.5|11756.5|11739.9|11727.9|28
1736233500000|2025-01-07 07:05:00|11757.5|11752.5|11750|11745|11757.5|11752.5|11749.5|11744.5|2
1736233800000|2025-01-07 07:10:00|11750.5|11745.5|11755|11750|11755.5|11750.5|11750.5|11745.5|0
1736234100000|2025-01-07 07:15:00|11754.5|11749.5|11757|11752|11758|11753|11752.5|11747.5|1
1736234400000|2025-01-07 07:20:00|11763.5|11758.5|11762|11757|11763.5|11758.5|11758|11753|12
1736234700000|2025-01-07 07:25:00|11761.5|11756.5|11759|11754|11761.5|11756.5|11754.5|11749.5|1
1736235000000|2025-01-07 07:30:00|11760.5|11755.5|11771.5|11766.5|11778.5|11773.5|11760.5|11755.5|18
1736235300000|2025-01-07 07:35:00|11772|11767|11777|11772|11778.5|11773.5|11772|11767|1
1736235600000|2025-01-07 07:40:00|11776.5|11771.5|11783|11778|11784|11779|11775.5|11770.5|3
1736235900000|2025-01-07 07:45:00|11786.5|11781.5|11787|11782|11790.5|11785.5|11783.5|11778.5|8
1736236200000|2025-01-07 07:50:00|11786.5|11781.5|11786|11781|11786.5|11781.5|11782|11777|3
1736236500000|2025-01-07 07:55:00|11785|11780|11769.5|11764.5|11786|11781|11768|11763|76
1736236800000|2025-01-07 08:00:00|11775.5|11770.5|11772.5|11767.5|11797.5|11792.5|11771.5|11766.5|404
1736237100000|2025-01-07 08:05:00|11771.5|11766.5|11745.5|11740.5|11773.5|11768.5|11741|11736|222
1736237400000|2025-01-07 08:10:00|11745|11740|11718.5|11713.5|11745|11740|11718.5|11713.5|194
1736237700000|2025-01-07 08:15:00|11717|11712|11714.5|11709.5|11722.5|11717.5|11711.5|11706.5|154
1736238000000|2025-01-07 08:20:00|11714|11709|11726.5|11721.5|11728|11723|11709.5|11704.5|73
1736238300000|2025-01-07 08:25:00|11726|11721|11720.5|11715.5|11728.5|11723.5|11715.5|11710.5|105
1736238600000|2025-01-07 08:30:00|11720|11715|11731|11726|11734.5|11729.5|11716|11711|128
1736238900000|2025-01-07 08:35:00|11730.5|11725.5|11738|11733|11740.5|11735.5|11726.5|11721.5|97
1736239200000|2025-01-07 08:40:00|11737.5|11732.5|11765|11760|11765|11760|11737|11732|250
1736239500000|2025-01-07 08:45:00|11764|11759|11784|11779|11785.5|11780.5|11764|11759|86
1736239800000|2025-01-07 08:50:00|11784.5|11779.5|11773|11768|11784.5|11779.5|11770|11765|55
1736240100000|2025-01-07 08:55:00|11772.5|11767.5|11768.5|11763.5|11772.5|11767.5|11760.5|11755.5|37
1736240400000|2025-01-07 09:00:00|11770|11765|11792.5|11787.5|11794.5|11789.5|11769.5|11764.5|90
1736240700000|2025-01-07 09:05:00|11792|11787|11790.5|11785.5|11795|11790|11786|11781|73
1736241000000|2025-01-07 09:10:00|11791|11786|11790|11785|11796.5|11791.5|11788.5|11783.5|37
1736241300000|2025-01-07 09:15:00|11790.5|11785.5|11800.5|11795.5|11800.5|11795.5|11788.5|11783.5|19
1736241600000|2025-01-07 09:20:00|11800|11795|11803.5|11798.5|11806.5|11801.5|11796|11791|31
1736241900000|2025-01-07 09:25:00|11803|11798|11796.5|11791.5|11806.5|11801.5|11794|11789|38
1736242200000|2025-01-07 09:30:00|11796|11791|11803.5|11798.5|11808.5|11803.5|11796|11791|28
1736242500000|2025-01-07 09:35:00|11804.5|11799.5|11804.5|11799.5|11805.5|11800.5|11802.5|11797.5|20
1736242800000|2025-01-07 09:40:00|11805|11800|11803.5|11798.5|11807|11802|11799.5|11794.5|20
1736243100000|2025-01-07 09:45:00|11803|11798|11785|11780|11803|11798|11784.5|11779.5|43
1736243400000|2025-01-07 09:50:00|11785.5|11780.5|11789|11784|11795.5|11790.5|11781.5|11776.5|26
1736243700000|2025-01-07 09:55:00|11789.5|11784.5|11791|11786|11800|11795|11787.5|11782.5|13
1736244000000|2025-01-07 10:00:00|11791.5|11786.5|11803.5|11798.5|11803.5|11798.5|11791.5|11786.5|31
1736244300000|2025-01-07 10:05:00|11804|11799|11811.5|11806.5|11811.5|11806.5|11803.5|11798.5|42
1736244600000|2025-01-07 10:10:00|11811|11806|11812.5|11807.5|11815.5|11810.5|11809.5|11804.5|31
1736244900000|2025-01-07 10:15:00|11812|11807|11815|11810|11816|11811|11808.5|11803.5|44
1736245200000|2025-01-07 10:20:00|11814|11809|11820|11815|11820|11815|11813.5|11808.5|53
1736245500000|2025-01-07 10:25:00|11820.5|11815.5|11806.5|11801.5|11821.5|11816.5|11806.5|11801.5|51
1736245800000|2025-01-07 10:30:00|11807|11802|11818|11813|11820.5|11815.5|11807|11802|53
1736246100000|2025-01-07 10:35:00|11817.5|11812.5|11821.5|11816.5|11825.5|11820.5|11817.5|11812.5|49
1736246400000|2025-01-07 10:40:00|11821|11816|11821.5|11816.5|11825|11820|11819.5|11814.5|18
1736246700000|2025-01-07 10:45:00|11821|11816|11822.5|11817.5|11825.5|11820.5|11820|11815|24
1736247000000|2025-01-07 10:50:00|11822|11817|11825.5|11820.5|11826.5|11821.5|11819.5|11814.5|18
1736247300000|2025-01-07 10:55:00|11822.5|11817.5|11817.5|11812.5|11823.5|11818.5|11817|11812|16
1736247600000|2025-01-07 11:00:00|11817|11812|11828.5|11823.5|11828.5|11823.5|11816.5|11811.5|43
1736247900000|2025-01-07 11:05:00|11828|11823|11827.5|11822.5|11832.5|11827.5|11827|11822|33
1736248200000|2025-01-07 11:10:00|11828|11823|11825.5|11820.5|11832.5|11827.5|11825.5|11820.5|22
1736248500000|2025-01-07 11:15:00|11825|11820|11819.5|11814.5|11825|11820|11816.5|11811.5|39
1736248800000|2025-01-07 11:20:00|11819|11814|11811.5|11806.5|11819.5|11814.5|11811|11806|47
1736249100000|2025-01-07 11:25:00|11812|11807|11815.5|11810.5|11819.5|11814.5|11812|11807|36
1736249400000|2025-01-07 11:30:00|11816|11811|11805|11800|11816.5|11811.5|11797.5|11792.5|36
1736249700000|2025-01-07 11:35:00|11804.5|11799.5|11804.5|11799.5|11808|11803|11803.5|11798.5|18
1736250000000|2025-01-07 11:40:00|11805|11800|11804.5|11799.5|11809.5|11804.5|11797|11792|29
1736250300000|2025-01-07 11:45:00|11805|11800|11815.5|11810.5|11816.5|11811.5|11805|11800|22
1736250600000|2025-01-07 11:50:00|11816|11811|11816|11811|11818|11813|11809.5|11804.5|45
1736250900000|2025-01-07 11:55:00|11815.5|11810.5|11815.5|11810.5|11817.5|11812.5|11811.5|11806.5|19
1736251200000|2025-01-07 12:00:00|11816|11811|11827|11822|11829.5|11824.5|11815.5|11810.5|66
1736251500000|2025-01-07 12:05:00|11827.5|11822.5|11823.5|11818.5|11831.5|11826.5|11821.5|11816.5|37
1736251800000|2025-01-07 12:10:00|11823|11818|11830|11825|11833.5|11828.5|11822|11817|38
1736252100000|2025-01-07 12:15:00|11829.5|11824.5|11828|11823|11832.5|11827.5|11828|11823|34
1736252400000|2025-01-07 12:20:00|11829.5|11824.5|11832|11827|11832.5|11827.5|11827|11822|34
1736252700000|2025-01-07 12:25:00|11832.5|11827.5|11832.5|11827.5|11833.5|11828.5|11828.5|11823.5|65
1736253000000|2025-01-07 12:30:00|11833|11828|11832.5|11827.5|11837|11832|11827|11822|45
1736253300000|2025-01-07 12:35:00|11835|11830|11840|11835|11841|11836|11835|11830|46
1736253600000|2025-01-07 12:40:00|11839.5|11834.5|11845.5|11840.5|11847|11842|11839.5|11834.5|60
1736253900000|2025-01-07 12:45:00|11846|11841|11842.5|11837.5|11847.5|11842.5|11841|11836|29
1736254200000|2025-01-07 12:50:00|11842|11837|11844|11839|11850|11845|11841|11836|73
1736254500000|2025-01-07 12:55:00|11843.5|11838.5|11838.5|11833.5|11845|11840|11833.5|11828.5|38
1736254800000|2025-01-07 13:00:00|11840|11835|11844|11839|11848.5|11843.5|11840|11835|57
1736255100000|2025-01-07 13:05:00|11844.5|11839.5|11845.5|11840.5|11855|11850|11844.5|11839.5|69
1736255400000|2025-01-07 13:10:00|11845|11840|11851.5|11846.5|11851.5|11846.5|11844.5|11839.5|73
1736255700000|2025-01-07 13:15:00|11851|11846|11848.5|11843.5|11854|11849|11844.5|11839.5|38
1736256000000|2025-01-07 13:20:00|11849|11844|11847.5|11842.5|11852|11847|11847|11842|32
1736256300000|2025-01-07 13:25:00|11848|11843|11842|11837|11848.5|11843.5|11840.5|11835.5|47
1736256600000|2025-01-07 13:30:00|11842.5|11837.5|11850.5|11845.5|11851|11846|11842.5|11837.5|54
1736256900000|2025-01-07 13:35:00|11851|11846|11836.5|11831.5|11851|11846|11836.5|11831.5|41
1736257200000|2025-01-07 13:40:00|11837|11832|11838.5|11833.5|11840|11835|11833|11828|79
1736257500000|2025-01-07 13:45:00|11839|11834|11845|11840|11846|11841|11836|11831|56
1736257800000|2025-01-07 13:50:00|11846|11841|11843.5|11838.5|11846.5|11841.5|11841.5|11836.5|40
1736258100000|2025-01-07 13:55:00|11844|11839|11843|11838|11847|11842|11841|11836|38
1736258400000|2025-01-07 14:00:00|11841.5|11836.5|11843|11838|11845|11840|11838.5|11833.5|62
1736258700000|2025-01-07 14:05:00|11843.5|11838.5|11841|11836|11848.5|11843.5|11839|11834|57
1736259000000|2025-01-07 14:10:00|11843.5|11838.5|11839|11834|11846|11841|11835|11830|109
1736259300000|2025-01-07 14:15:00|11840|11835|11851|11846|11851.5|11846.5|11839|11834|70
1736259600000|2025-01-07 14:20:00|11851.5|11846.5|11850.5|11845.5|11852.5|11847.5|11844.5|11839.5|62
1736259900000|2025-01-07 14:25:00|11851|11846|11849.5|11844.5|11852.5|11847.5|11848|11843|54
1736260200000|2025-01-07 14:30:00|11850|11845|11848|11843|11852|11847|11836.5|11831.5|84
1736260500000|2025-01-07 14:35:00|11848.5|11843.5|11838.5|11833.5|11853.5|11848.5|11836.5|11831.5|87
1736260800000|2025-01-07 14:40:00|11839|11834|11829.5|11824.5|11840.5|11835.5|11827|11822|67
1736261100000|2025-01-07 14:45:00|11829|11824|11822.5|11817.5|11832|11827|11822|11817|95
1736261400000|2025-01-07 14:50:00|11822|11817|11808.5|11803.5|11822|11817|11807.5|11802.5|46
1736261700000|2025-01-07 14:55:00|11808|11803|11811.5|11806.5|11814.5|11809.5|11806.5|11801.5|31
1736262000000|2025-01-07 15:00:00|11811|11806|11803.5|11798.5|11818|11813|11799.5|11794.5|101
1736262300000|2025-01-07 15:05:00|11803|11798|11784.5|11779.5|11803.5|11798.5|11784|11779|95
1736262600000|2025-01-07 15:10:00|11784|11779|11781.5|11776.5|11788.5|11783.5|11779|11774|118
1736262900000|2025-01-07 15:15:00|11782|11777|11782.5|11777.5|11783.5|11778.5|11772|11767|42
1736263200000|2025-01-07 15:20:00|11782|11777|11785.5|11780.5|11795|11790|11781.5|11776.5|106
1736263500000|2025-01-07 15:25:00|11786|11781|11784.5|11779.5|11795|11790|11784|11779|53
1736263800000|2025-01-07 15:30:00|11785|11780|11779.5|11774.5|11791.5|11786.5|11776|11771|51
1736264100000|2025-01-07 15:35:00|11780|11775|11764.5|11759.5|11790|11785|11763|11758|284
1736264400000|2025-01-07 15:40:00|11765|11760|11772.5|11767.5|11775|11770|11763.5|11758.5|51
1736264700000|2025-01-07 15:45:00|11772|11767|11767.5|11762.5|11772|11767|11762|11757|90
1736265000000|2025-01-07 15:50:00|11768|11763|11775|11770|11778.5|11773.5|11766.5|11761.5|121
1736265300000|2025-01-07 15:55:00|11775.5|11770.5|11787|11782|11789|11784|11775.5|11770.5|87
1736265600000|2025-01-07 16:00:00|11786.5|11781.5|11794.5|11789.5|11795|11790|11783.5|11778.5|40
1736265900000|2025-01-07 16:05:00|11794|11789|11807|11802|11808.5|11803.5|11793.5|11788.5|66
1736266200000|2025-01-07 16:10:00|11806.5|11801.5|11793.5|11788.5|11807.5|11802.5|11793.5|11788.5|87
1736266500000|2025-01-07 16:15:00|11794|11789|11788|11783|11797|11792|11784.5|11779.5|65
1736266800000|2025-01-07 16:20:00|11788.5|11783.5|11793|11788|11796|11791|11785.5|11780.5|82
1736267100000|2025-01-07 16:25:00|11792.5|11787.5|11798|11793|11798.5|11793.5|11792|11787|253
1736267400000|2025-01-07 16:30:00|11798.5|11792.5|11795.5|11789.5|11810.5|11803.5|11790.5|11784.5|377
1736267700000|2025-01-07 16:35:00|11799.5|11792.5|11805.5|11798.5|11805.5|11799.5|11795.5|11788.5|132
1736268000000|2025-01-07 16:40:00|11804.5|11797.5|11804.5|11796.5|11809.5|11802.5|11801.5|11793.5|21
1736268300000|2025-01-07 16:45:00|11803.5|11797.5|11810.5|11803.5|11812.5|11805.5|11803.5|11796.5|12
1736268600000|2025-01-07 16:50:00|11809.5|11802.5|11802.5|11795.5|11810.5|11803.5|11802.5|11794.5|11
1736268900000|2025-01-07 16:55:00|11803.5|11796.5|11793.5|11786.5|11803.5|11796.5|11793.5|11786.5|31
1736269200000|2025-01-07 17:00:00|11795.5|11787.5|11802.5|11795.5|11802.5|11795.5|11795.5|11787.5|23
1736269500000|2025-01-07 17:05:00|11801.5|11796.5|11799.5|11792.5|11802.5|11796.5|11799.5|11792.5|16
1736269800000|2025-01-07 17:10:00|11798.5|11791.5|11801.5|11794.5|11801.5|11794.5|11795.5|11788.5|14
1736270100000|2025-01-07 17:15:00|11800.5|11795.5|11805.5|11798.5|11807.5|11800.5|11800.5|11795.5|13
1736270400000|2025-01-07 17:20:00|11806.5|11799.5|11804.5|11797.5|11810.5|11803.5|11800.5|11793.5|27
1736270700000|2025-01-07 17:25:00|11806.5|11798.5|11801.5|11793.5|11806.5|11799.5|11800.5|11793.5|8
1736271000000|2025-01-07 17:30:00|11800.5|11792.5|11806.5|11799.5|11807.5|11799.5|11799.5|11792.5|0
1736271300000|2025-01-07 17:35:00|11805.5|11798.5|11801.5|11793.5|11806.5|11799.5|11800.5|11792.5|4
1736271600000|2025-01-07 17:40:00|11800.5|11792.5|11798.5|11791.5|11802.5|11795.5|11797.5|11790.5|0
1736271900000|2025-01-07 17:45:00|11797.5|11789.5|11791.5|11783.5|11797.5|11789.5|11790.5|11783.5|11
1736272200000|2025-01-07 17:50:00|11790.5|11784.5|11791.5|11784.5|11791.5|11784.5|11787.5|11780.5|6
1736272500000|2025-01-07 17:55:00|11792.5|11783.5|11803.5|11796.5|11804.5|11796.5|11790.5|11783.5|26
1736272800000|2025-01-07 18:00:00|11804.5|11795.5|11803.5|11796.5|11807.5|11797.5|11801.5|11794.5|4
1736273100000|2025-01-07 18:05:00|11804.5|11797.5|11809.5|11802.5|11811.5|11802.5|11803.5|11796.5|1
1736273400000|2025-01-07 18:10:00|11810.5|11803.5|11813.5|11806.5|11813.5|11806.5|11810.5|11802.5|4
1736273700000|2025-01-07 18:15:00|11812.5|11805.5|11814.5|11806.5|11814.5|11807.5|11811.5|11805.5|5
1736274000000|2025-01-07 18:20:00|11813.5|11805.5|11815.5|11808.5|11815.5|11808.5|11813.5|11805.5|10
1736274300000|2025-01-07 18:25:00|11814.5|11807.5|11816.5|11809.5|11817.5|11810.5|11814.5|11807.5|3
1736274600000|2025-01-07 18:30:00|11815.5|11807.5|11814.5|11806.5|11816.5|11808.5|11813.5|11805.5|4
1736274900000|2025-01-07 18:35:00|11813.5|11807.5|11809.5|11802.5|11813.5|11807.5|11809.5|11800.5|0
1736275200000|2025-01-07 18:40:00|11808.5|11801.5|11801.5|11794.5|11808.5|11802.5|11800.5|11793.5|6
1736275500000|2025-01-07 18:45:00|11802.5|11795.5|11799.5|11792.5|11804.5|11796.5|11799.5|11792.5|2
1736275800000|2025-01-07 18:50:00|11798.5|11791.5|11797.5|11789.5|11798.5|11791.5|11795.5|11788.5|15
1736276100000|2025-01-07 18:55:00|11796.5|11787.5|11799.5|11787.5|11799.5|11790.5|11794.5|11787.5|8
1736276400000|2025-01-07 19:00:00|11799.4|11787.4|11799.6|11787.6|11804.1|11792.1|11797.3|11785.3|0
1736276700000|2025-01-07 19:05:00|11798.4|11786.4|11801.9|11789.9|11804.2|11792.2|11797.2|11785.2|0
1736277000000|2025-01-07 19:10:00|11804.2|11792.2|11801.8|11789.8|11804.3|11792.3|11801.8|11789.8|0
1736277300000|2025-01-07 19:15:00|11801.7|11789.7|11799.5|11787.5|11801.8|11789.8|11797.1|11785.1|0
1736277600000|2025-01-07 19:20:00|11799.4|11787.4|11797.1|11785.1|11799.5|11787.5|11794.7|11782.7|0
1736277900000|2025-01-07 19:25:00|11797.2|11785.2|11801.8|11789.8|11801.9|11789.9|11797.2|11785.2|0
1736278200000|2025-01-07 19:30:00|11800.7|11788.7|11797.1|11785.1|11801.8|11789.8|11794.7|11782.7|0
1736278500000|2025-01-07 19:35:00|11797|11785|11785.4|11773.4|11797|11785|11785.4|11773.4|0
1736278800000|2025-01-07 19:40:00|11786.6|11774.6|11794.8|11782.8|11794.8|11782.8|11783|11771|0
1736279100000|2025-01-07 19:45:00|11796|11784|11787.8|11775.8|11797.2|11785.2|11785.5|11773.5|0
1736279400000|2025-01-07 19:50:00|11787.9|11775.9|11790.1|11778.1|11791.3|11779.3|11785.5|11773.5|0
1736279700000|2025-01-07 19:55:00|11790.2|11778.2|11787.8|11775.8|11791.3|11779.3|11785.5|11773.5|0
1736280000000|2025-01-07 20:00:00|11787.9|11775.9|11780.8|11768.8|11787.9|11775.9|11778.4|11766.4|0
1736280300000|2025-01-07 20:05:00|11778.5|11766.5|11775.8|11763.8|11781.8|11769.8|11775.8|11763.8|0
1736280600000|2025-01-07 20:10:00|11775.7|11763.7|11773.4|11761.4|11775.8|11763.8|11771|11759|0
1736280900000|2025-01-07 20:15:00|11773.5|11761.5|11768.7|11756.7|11778.1|11766.1|11768.7|11756.7|0
1736281200000|2025-01-07 20:20:00|11768.6|11756.6|11759.1|11747.1|11768.6|11756.6|11756.8|11744.8|0
1736281500000|2025-01-07 20:25:00|11756.8|11744.8|11759.5|11747.5|11762|11750|11756.8|11744.8|0
1736281800000|2025-01-07 20:30:00|11759.6|11747.6|11754.7|11742.7|11762|11750|11754.7|11742.7|0
1736282100000|2025-01-07 20:35:00|11754.8|11742.8|11758.3|11746.3|11759.5|11747.5|11749.9|11737.9|0
1736282400000|2025-01-07 20:40:00|11757.2|11745.2|11761.7|11749.7|11766.6|11754.6|11757.2|11745.2|0
1736282700000|2025-01-07 20:45:00|11761.8|11749.8|11768.7|11756.7|11771|11759|11759.3|11747.3|0
1736283000000|2025-01-07 20:50:00|11768.8|11756.8|11779.7|11767.7|11779.8|11767.8|11768.7|11756.7|0
1736283300000|2025-01-07 20:55:00|11778.6|11766.6|11769.6|11757.6|11782.1|11770.1|11766.1|11754.1|0
1736283600000|2025-01-07 21:00:00|11769.2|11757.2|11771.3|11759.3|11772.9|11760.9|11767.8|11755.8|0
1736283900000|2025-01-07 21:05:00|11770.8|11758.8|11773.1|11761.1|11773.8|11761.8|11770.8|11758.8|0
1736284200000|2025-01-07 21:10:00|11772.9|11760.9|11774.3|11762.3|11774.5|11762.5|11771.7|11759.7|0
1736284500000|2025-01-07 21:15:00|11774.5|11762.5|11774.3|11762.3|11776.2|11764.2|11773.4|11761.4|0
1736284800000|2025-01-07 21:20:00|11773.8|11761.8|11772.2|11760.2|11773.8|11761.8|11770.3|11758.3|0
1736285100000|2025-01-07 21:25:00|11772.5|11760.5|11771.8|11759.8|11773.2|11761.2|11770.6|11758.6|0
1736285400000|2025-01-07 21:30:00|11772|11760|11771.8|11759.8|11773.2|11761.2|11771.8|11759.8|0
1736285700000|2025-01-07 21:35:00|11772|11760|11770.6|11758.6|11772.7|11760.7|11769.9|11757.9|0
1736286000000|2025-01-07 21:40:00|11770.3|11758.3|11771.1|11759.1|11771.5|11759.5|11770.3|11758.3|0
1736286300000|2025-01-07 21:45:00|11771.5|11759.5|11771.5|11759.5|11772.2|11760.2|11771.1|11759.1|0
1736286600000|2025-01-07 21:50:00|11771.3|11759.3|11767.5|11755.5|11771.5|11759.5|11767.1|11755.1|0
1736286900000|2025-01-07 21:55:00|11767.8|11755.8|11768.7|11756.7|11769.4|11757.4|11767.5|11755.5|0
1736287200000|2025-01-07 22:00:00|11769.2|11757.2|11768.9|11756.9|11769.2|11757.2|11768.5|11756.5|0
1736287500000|2025-01-07 22:05:00|11769|11757|11769.2|11757.2|11769.9|11757.9|11768.7|11756.7|0
1736287800000|2025-01-07 22:10:00|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|11769.4|11757.4|0
1736288100000|2025-01-07 22:15:00|11769.4|11757.4|11769.4|11757.4|11769.6|11757.6|11769.2|11757.2|0
1736288400000|2025-01-07 22:20:00|11769.6|11757.6|11770.1|11758.1|11770.1|11758.1|11769.6|11757.6|0
1736288700000|2025-01-07 22:25:00|11769.9|11757.9|11769.7|11757.7|11770.1|11758.1|11769.4|11757.4|0
1736289000000|2025-01-07 22:30:00|11769.4|11757.4|11768.7|11756.7|11769.4|11757.4|11768.5|11756.5|0
1736289300000|2025-01-07 22:35:00|11769|11757|11769.7|11757.7|11769.7|11757.7|11769|11757|0
1736289600000|2025-01-07 22:40:00|11769.4|11757.4|11769.2|11757.2|11769.4|11757.4|11769.2|11757.2|0
1736289900000|2025-01-07 22:45:00|11769|11757|11769.2|11757.2|11769.2|11757.2|11768.7|11756.7|0
1736290200000|2025-01-07 22:50:00|11769|11757|11769.2|11757.2|11769.2|11757.2|11768.7|11756.7|0
1736290500000|2025-01-07 22:55:00|11769|11757|11769|11757|11769.2|11757.2|11768.7|11756.7|0
1736290800000|2025-01-07 23:00:00|11769.2|11757.2|11766.4|11754.4|11770.1|11758.1|11765.7|11753.7|0
1736291100000|2025-01-07 23:05:00|11766.6|11754.6|11759.7|11747.7|11766.9|11754.9|11758.9|11746.9|0
1736291400000|2025-01-07 23:10:00|11759.6|11747.6|11762.9|11750.9|11764.8|11752.8|11759.4|11747.4|0
1736291700000|2025-01-07 23:15:00|11762.7|11750.7|11766.4|11754.4|11766.9|11754.9|11762.5|11750.5|0
1736292000000|2025-01-07 23:20:00|11766.2|11754.2|11767.1|11755.1|11768.3|11756.3|11766|11754|0
1736292300000|2025-01-07 23:25:00|11766.9|11754.9|11767.1|11755.1|11768.5|11756.5|11766.2|11754.2|0
1736292600000|2025-01-07 23:30:00|11767.4|11755.4|11769|11757|11769|11757|11766.2|11754.2|0
1736292900000|2025-01-07 23:35:00|11770.2|11758.2|11770.6|11758.6|11771.8|11759.8|11769.5|11757.5|0
1736293200000|2025-01-07 23:40:00|11770.4|11758.4|11767.8|11755.8|11770.6|11758.6|11767.8|11755.8|0
1736293500000|2025-01-07 23:45:00|11767.4|11755.4|11767.4|11755.4|11769.2|11757.2|11767.1|11755.1|0
1736293800000|2025-01-07 23:50:00|11767.6|11755.6|11771.8|11759.8|11771.8|11759.8|11767.6|11755.6|0
1736294100000|2025-01-07 23:55:00|11771.6|11759.6|11774.6|11762.6|11775.6|11763.6|11771.6|11759.6|0
1736294400000|2025-01-08 00:00:00|11774.9|11762.9|11774.6|11762.6|11777.2|11765.2|11773.9|11761.9|0
1736294700000|2025-01-08 00:05:00|11774.9|11762.9|11780.8|11768.8|11780.8|11768.8|11773.7|11761.7|0
1736295000000|2025-01-08 00:10:00|11781.3|11769.3|11784.8|11772.8|11785.5|11773.5|11781.3|11769.3|0
1736295300000|2025-01-08 00:15:00|11784.4|11772.4|11781.6|11769.6|11784.8|11772.8|11777.1|11765.1|0
1736295600000|2025-01-08 00:20:00|11783.9|11771.9|11783.9|11771.9|11783.9|11771.9|11781.6|11769.6|0
1736295900000|2025-01-08 00:25:00|11781.6|11769.6|11783.9|11771.9|11783.9|11771.9|11781.6|11769.6|0
1736296200000|2025-01-08 00:30:00|11781.6|11769.6|11786.2|11774.2|11786.2|11774.2|11781.6|11769.6|0
1736296500000|2025-01-08 00:35:00|11788.5|11776.5|11790.8|11778.8|11790.8|11778.8|11785|11773|0
1736296800000|2025-01-08 00:40:00|11789.7|11777.7|11787.4|11775.4|11789.7|11777.7|11785.1|11773.1|0
1736297100000|2025-01-08 00:45:00|11786.3|11774.3|11786.3|11774.3|11788.6|11776.6|11785.1|11773.1|0
1736297400000|2025-01-08 00:50:00|11786.2|11774.2|11783.8|11771.8|11787.3|11775.3|11783.8|11771.8|0
1736297700000|2025-01-08 00:55:00|11783.9|11771.9|11786.1|11774.1|11787.3|11775.3|11783.9|11771.9|0
1736298000000|2025-01-08 01:00:00|11786.2|11774.2|11787.3|11775.3|11787.4|11775.4|11783.9|11771.9|0
1736298300000|2025-01-08 01:05:00|11786.2|11774.2|11786.2|11774.2|11788.4|11776.4|11783.8|11771.8|0
1736298600000|2025-01-08 01:10:00|11787.3|11775.3|11787.3|11775.3|11788.5|11776.5|11786.2|11774.2|0
1736298900000|2025-01-08 01:15:00|11786.2|11774.2|11783.9|11771.9|11788.5|11776.5|11781.5|11769.5|0
1736299200000|2025-01-08 01:20:00|11782.7|11770.7|11783.9|11771.9|11783.9|11771.9|11781.6|11769.6|0
1736299500000|2025-01-08 01:25:00|11782.8|11770.8|11786.2|11774.2|11786.2|11774.2|11781.6|11769.6|0
1736299800000|2025-01-08 01:30:00|11785.1|11773.1|11790.8|11778.8|11790.8|11778.8|11783.9|11771.9|0
1736300100000|2025-01-08 01:35:00|11792|11780|11795.4|11783.4|11795.5|11783.5|11790.9|11778.9|0
1736300400000|2025-01-08 01:40:00|11795.5|11783.5|11795.4|11783.4|11795.5|11783.5|11795.4|11783.4|0
1736300700000|2025-01-08 01:45:00|11795.5|11783.5|11793.2|11781.2|11797.7|11785.7|11790.9|11778.9|0
1736301000000|2025-01-08 01:50:00|11792.1|11780.1|11795.5|11783.5|11795.5|11783.5|11792|11780|0
1736301300000|2025-01-08 01:55:00|11794.4|11782.4|11793.3|11781.3|11794.4|11782.4|11793.2|11781.2|0
1736301600000|2025-01-08 02:00:00|11793.2|11781.2|11793.2|11781.2|11794.4|11782.4|11793.2|11781.2|0
1736301900000|2025-01-08 02:05:00|11793.3|11781.3|11793.3|11781.3|11795.6|11783.6|11793.3|11781.3|0
1736302200000|2025-01-08 02:10:00|11791|11779|11791|11779|11791.1|11779.1|11788.8|11776.8|0
1736302500000|2025-01-08 02:15:00|11791.1|11779.1|11794.5|11782.5|11794.5|11782.5|11791|11779|0
1736302800000|2025-01-08 02:20:00|11793.3|11781.3|11792.1|11780.1|11794.5|11782.5|11791|11779|0
1736303100000|2025-01-08 02:25:00|11790.9|11778.9|11793.2|11781.2|11793.3|11781.3|11790.9|11778.9|0
1736303400000|2025-01-08 02:30:00|11792.1|11780.1|11786.3|11774.3|11792.1|11780.1|11785.1|11773.1|0
1736303700000|2025-01-08 02:35:00|11786.2|11774.2|11782.8|11770.8|11786.3|11774.3|11781.7|11769.7|0
1736304000000|2025-01-08 02:40:00|11784|11772|11790.9|11778.9|11790.9|11778.9|11784|11772|0
1736304300000|2025-01-08 02:45:00|11789.7|11777.7|11790.9|11778.9|11790.9|11778.9|11788.5|11776.5|0
1736304600000|2025-01-08 02:50:00|11789.7|11777.7|11795.5|11783.5|11795.5|11783.5|11789.7|11777.7|0
1736304900000|2025-01-08 02:55:00|11796.6|11784.6|11794.3|11782.3|11797.8|11785.8|11794.3|11782.3|0
1736305200000|2025-01-08 03:00:00|11795.5|11783.5|11790.8|11778.8|11795.5|11783.5|11790.8|11778.8|0
1736305500000|2025-01-08 03:05:00|11790.9|11778.9|11789.2|11777.2|11790.9|11778.9|11788|11776|0
1736305800000|2025-01-08 03:10:00|11788|11776|11789.2|11777.2|11790.3|11778.3|11788|11776|0
1736306100000|2025-01-08 03:15:00|11788|11776|11790.3|11778.3|11790.3|11778.3|11783.4|11771.4|0
1736306400000|2025-01-08 03:20:00|11789.2|11777.2|11789.1|11777.1|11790.3|11778.3|11788|11776|0
1736306700000|2025-01-08 03:25:00|11790.3|11778.3|11786.9|11774.9|11790.3|11778.3|11785.7|11773.7|0
1736307000000|2025-01-08 03:30:00|11785.7|11773.7|11785.7|11773.7|11788.1|11776.1|11783.4|11771.4|0
1736307300000|2025-01-08 03:35:00|11784.6|11772.6|11786.9|11774.9|11786.9|11774.9|11783.5|11771.5|0
1736307600000|2025-01-08 03:40:00|11788.1|11776.1|11785.8|11773.8|11788.1|11776.1|11783.4|11771.4|0
1736307900000|2025-01-08 03:45:00|11786.9|11774.9|11785.8|11773.8|11787|11775|11784.6|11772.6|0
1736308200000|2025-01-08 03:50:00|11786.9|11774.9|11786.9|11774.9|11786.9|11774.9|11784.6|11772.6|0
1736308500000|2025-01-08 03:55:00|11785.8|11773.8|11790.4|11778.4|11790.4|11778.4|11785.8|11773.8|0
1736308800000|2025-01-08 04:00:00|11791.5|11779.5|11790.4|11778.4|11792.7|11780.7|11790.4|11778.4|0
1736309100000|2025-01-08 04:05:00|11791.6|11779.6|11792.8|11780.8|11792.8|11780.8|11790.4|11778.4|0
1736309400000|2025-01-08 04:10:00|11791.6|11779.6|11790.5|11778.5|11791.6|11779.6|11790.5|11778.5|0
1736309700000|2025-01-08 04:15:00|11789.4|11777.4|11790.5|11778.5|11790.5|11778.5|11788.2|11776.2|0
1736310000000|2025-01-08 04:20:00|11788.2|11776.2|11785.9|11773.9|11789.4|11777.4|11785.9|11773.9|0
1736310300000|2025-01-08 04:25:00|11783.6|11771.6|11785.9|11773.9|11785.9|11773.9|11783.6|11771.6|0
1736310600000|2025-01-08 04:30:00|11786|11774|11785.9|11773.9|11788.2|11776.2|11785.9|11773.9|0
1736310900000|2025-01-08 04:35:00|11786|11774|11786|11774|11786|11774|11786|11774|0
1736311200000|2025-01-08 04:40:00|11788.2|11776.2|11783.6|11771.6|11788.2|11776.2|11783.6|11771.6|0
1736311500000|2025-01-08 04:45:00|11784.1|11772.1|11786.3|11774.3|11786.4|11774.4|11784.1|11772.1|0
1736311800000|2025-01-08 04:50:00|11786.4|11774.4|11783.9|11771.9|11786.4|11774.4|11782.8|11770.8|0
1736312100000|2025-01-08 04:55:00|11782.8|11770.8|11784|11772|11786.3|11774.3|11781.6|11769.6|0
1736312400000|2025-01-08 05:00:00|11783.6|11771.6|11784.7|11772.7|11785.9|11773.9|11783.5|11771.5|0
1736312700000|2025-01-08 05:05:00|11783.6|11771.6|11783.5|11771.5|11785.9|11773.9|11783.5|11771.5|0
1736313000000|2025-01-08 05:10:00|11783.6|11771.6|11790.4|11778.4|11790.4|11778.4|11783.5|11771.5|0
1736313300000|2025-01-08 05:15:00|11790.5|11778.5|11792.9|11780.9|11792.9|11780.9|11788.2|11776.2|0
1736313600000|2025-01-08 05:20:00|11794|11782|11792.9|11780.9|11795.2|11783.2|11791.8|11779.8|0
1736313900000|2025-01-08 05:25:00|11790.6|11778.6|11789.4|11777.4|11794.1|11782.1|11788.3|11776.3|0
1736314200000|2025-01-08 05:30:00|11788.3|11776.3|11783.7|11771.7|11788.3|11776.3|11783.7|11771.7|0
1736314500000|2025-01-08 05:35:00|11786|11774|11786|11774|11786|11774|11786|11774|0
1736314800000|2025-01-08 05:40:00|11786.1|11774.1|11788.4|11776.4|11789.5|11777.5|11786.1|11774.1|0
1736315100000|2025-01-08 05:45:00|11789.5|11777.5|11791.8|11779.8|11791.8|11779.8|11789.5|11777.5|0
1736315400000|2025-01-08 05:50:00|11793|11781|11793|11781|11793|11781|11793|11781|0
1736315700000|2025-01-08 05:55:00|11791.8|11779.8|11799.8|11787.8|11799.8|11787.8|11791.8|11779.8|0
1736316000000|2025-01-08 06:00:00|11800.9|11788.9|11797.5|11785.5|11800.9|11788.9|11797.5|11785.5|0
1736316300000|2025-01-08 06:05:00|11799.8|11787.8|11797.6|11785.6|11799.8|11787.8|11796.4|11784.4|0
1736316600000|2025-01-08 06:10:00|11797.5|11785.5|11795.2|11783.2|11797.5|11785.5|11792.9|11780.9|0
1736316900000|2025-01-08 06:15:00|11792.9|11780.9|11792.9|11780.9|11794.1|11782.1|11792.9|11780.9|0
1736317200000|2025-01-08 06:20:00|11794.1|11782.1|11790.7|11778.7|11795.2|11783.2|11790.7|11778.7|0
1736317500000|2025-01-08 06:25:00|11790.6|11778.6|11792.9|11780.9|11793|11781|11789.5|11777.5|0
1736317800000|2025-01-08 06:30:00|11790.6|11778.6|11783.7|11771.7|11790.6|11778.6|11783.6|11771.6|0
1736318100000|2025-01-08 06:35:00|11783.6|11771.6|11783.6|11771.6|11784.8|11772.8|11781.3|11769.3|0
1736318400000|2025-01-08 06:40:00|11782.5|11770.5|11785.9|11773.9|11787.1|11775.1|11782.5|11770.5|0
1736318700000|2025-01-08 06:45:00|11783.6|11771.6|11785.9|11773.9|11785.9|11773.9|11783.5|11771.5|0
1736319000000|2025-01-08 06:50:00|11787|11775|11784.7|11772.7|11787|11775|11783.5|11771.5|0
1736319300000|2025-01-08 06:55:00|11783.5|11771.5|11779|11767|11783.5|11771.5|11778.9|11766.9|0
1736319600000|2025-01-08 07:00:00|11780.1|11768.1|11777.5|11772.5|11783.5|11778.5|11769.8|11757.8|29
1736319900000|2025-01-08 07:05:00|11778|11773|11782.5|11777.5|11785|11780|11778|11773|2
1736320200000|2025-01-08 07:10:00|11783|11778|11784|11779|11787.5|11782.5|11781|11776|10
1736320500000|2025-01-08 07:15:00|11784.5|11779.5|11779.5|11774.5|11786.5|11781.5|11779.5|11774.5|2
1736320800000|2025-01-08 07:20:00|11781|11776|11781|11776|11782.5|11777.5|11780.5|11775.5|1
1736321100000|2025-01-08 07:25:00|11781.5|11776.5|11782|11777|11782|11777|11781|11776|0
1736321400000|2025-01-08 07:30:00|11780.5|11775.5|11781.5|11776.5|11781.5|11776.5|11776.5|11771.5|2
1736321700000|2025-01-08 07:35:00|11782|11777|11783.5|11778.5|11783.5|11778.5|11780.5|11775.5|0
1736322000000|2025-01-08 07:40:00|11783|11778|11783.5|11778.5|11783.5|11778.5|11783|11778|0
1736322300000|2025-01-08 07:45:00|11783|11778|11780|11775|11783|11778|11779.5|11774.5|1
1736322600000|2025-01-08 07:50:00|11779.5|11774.5|11783.5|11778.5|11783.5|11778.5|11779.5|11774.5|1
1736322900000|2025-01-08 07:55:00|11784|11779|11789|11784|11789|11784|11782|11777|9
1736323200000|2025-01-08 08:00:00|11788.5|11783.5|11815.5|11810.5|11817|11812|11784|11779|319
1736323500000|2025-01-08 08:05:00|11815|11810|11817|11812|11834|11829|11812.5|11807.5|250
1736323800000|2025-01-08 08:10:00|11817.5|11812.5|11834|11829|11835|11830|11817.5|11812.5|152
1736324100000|2025-01-08 08:15:00|11833|11828|11836.5|11831.5|11841|11836|11826|11821|115
1736324400000|2025-01-08 08:20:00|11836|11831|11823|11818|11845|11840|11823|11818|157
1736324700000|2025-01-08 08:25:00|11822.5|11817.5|11829|11824|11831|11826|11815.5|11810.5|88
1736325000000|2025-01-08 08:30:00|11828.5|11823.5|11830|11825|11843|11838|11826.5|11821.5|65
1736325300000|2025-01-08 08:35:00|11829.5|11824.5|11827.5|11822.5|11834|11829|11822.5|11817.5|64
1736325600000|2025-01-08 08:40:00|11828|11823|11848|11843|11848|11843|11826.5|11821.5|62
1736325900000|2025-01-08 08:45:00|11847.5|11842.5|11844|11839|11852|11847|11838|11833|68
1736326200000|2025-01-08 08:50:00|11843|11838|11846|11841|11853|11848|11840.5|11835.5|66
1736326500000|2025-01-08 08:55:00|11845.5|11840.5|11826|11821|11848|11843|11821|11816|55
1736326800000|2025-01-08 09:00:00|11825.5|11820.5|11834|11829|11835|11830|11822|11817|56
1736327100000|2025-01-08 09:05:00|11833.5|11828.5|11835|11830|11840|11835|11832.5|11827.5|30
1736327400000|2025-01-08 09:10:00|11835.5|11830.5|11839.5|11834.5|11841|11836|11833|11828|39
1736327700000|2025-01-08 09:15:00|11840|11835|11847|11842|11849.5|11844.5|11833.5|11828.5|35
1736328000000|2025-01-08 09:20:00|11846.5|11841.5|11850|11845|11852.5|11847.5|11842|11837|35
1736328300000|2025-01-08 09:25:00|11850.5|11845.5|11851|11846|11855.5|11850.5|11844|11839|41
1736328600000|2025-01-08 09:30:00|11850.5|11845.5|11840.5|11835.5|11856|11851|11837.5|11832.5|27
1736328900000|2025-01-08 09:35:00|11841|11836|11839|11834|11847|11842|11839|11834|39
1736329200000|2025-01-08 09:40:00|11839.5|11834.5|11842|11837|11844|11839|11833.5|11828.5|40
1736329500000|2025-01-08 09:45:00|11842.5|11837.5|11835|11830|11846|11841|11833|11828|34
1736329800000|2025-01-08 09:50:00|11835.5|11830.5|11829|11824|11839|11834|11829|11824|40
1736330100000|2025-01-08 09:55:00|11828.5|11823.5|11832|11827|11834|11829|11828|11823|12
1736330400000|2025-01-08 10:00:00|11831.5|11826.5|11841|11836|11845|11840|11831.5|11826.5|28
1736330700000|2025-01-08 10:05:00|11840.5|11835.5|11833.5|11828.5|11840.5|11835.5|11828.5|11823.5|31
1736331000000|2025-01-08 10:10:00|11832|11827|11819|11814|11837|11832|11818|11813|47
1736331300000|2025-01-08 10:15:00|11819.5|11814.5|11820|11815|11827|11822|11819.5|11814.5|44
1736331600000|2025-01-08 10:20:00|11820.5|11815.5|11828|11823|11828|11823|11818|11813|81
1736331900000|2025-01-08 10:25:00|11827.5|11822.5|11829|11824|11833.5|11828.5|11826|11821|83
1736332200000|2025-01-08 10:30:00|11828.5|11823.5|11829|11824|11829.5|11824.5|11822|11817|53
1736332500000|2025-01-08 10:35:00|11831|11826|11838|11833|11838|11833|11830|11825|18
1736332800000|2025-01-08 10:40:00|11839.5|11834.5|11843|11838|11844|11839|11837|11832|26
1736333100000|2025-01-08 10:45:00|11842.5|11837.5|11844|11839|11845|11840|11839|11834|25
1736333400000|2025-01-08 10:50:00|11844.5|11839.5|11849|11844|11849|11844|11843|11838|33
1736333700000|2025-01-08 10:55:00|11848.5|11843.5|11850|11845|11855|11850|11848|11843|33
1736334000000|2025-01-08 11:00:00|11847.5|11842.5|11858|11853|11863|11858|11846|11841|67
1736334300000|2025-01-08 11:05:00|11857.5|11852.5|11859|11854|11859.5|11854.5|11853|11848|27
1736334600000|2025-01-08 11:10:00|11859.5|11854.5|11845.5|11840.5|11859.5|11854.5|11841|11836|43
1736334900000|2025-01-08 11:15:00|11846|11841|11836|11831|11847|11842|11835|11830|122
1736335200000|2025-01-08 11:20:00|11835.5|11830.5|11816|11811|11835.5|11830.5|11815|11810|43
1736335500000|2025-01-08 11:25:00|11815|11810|11797|11792|11818|11813|11789|11784|84
1736335800000|2025-01-08 11:30:00|11796.5|11791.5|11741|11736|11800|11795|11729.5|11724.5|592
1736336100000|2025-01-08 11:35:00|11740.5|11735.5|11710.5|11705.5|11754.5|11749.5|11710.5|11705.5|138
1736336400000|2025-01-08 11:40:00|11712|11707|11723|11718|11731|11726|11707|11702|213
1736336700000|2025-01-08 11:45:00|11723.5|11718.5|11756.5|11751.5|11757|11752|11722.5|11717.5|148
1736337000000|2025-01-08 11:50:00|11757|11752|11758.5|11753.5|11772.5|11767.5|11755|11750|78
1736337300000|2025-01-08 11:55:00|11758|11753|11769.5|11764.5|11771|11766|11755|11750|41
1736337600000|2025-01-08 12:00:00|11769|11764|11756|11751|11771|11766|11752.5|11747.5|103
1736337900000|2025-01-08 12:05:00|11755.5|11750.5|11758|11753|11768|11763|11754.5|11749.5|41
1736338200000|2025-01-08 12:10:00|11757.5|11752.5|11737.5|11732.5|11767|11762|11736|11731|83
1736338500000|2025-01-08 12:15:00|11738|11733|11708.5|11703.5|11739|11734|11708.5|11703.5|126
1736338800000|2025-01-08 12:20:00|11708|11703|11719|11714|11726|11721|11708|11703|92
1736339100000|2025-01-08 12:25:00|11718.5|11713.5|11714|11709|11725|11720|11707|11702|117
1736339400000|2025-01-08 12:30:00|11714.5|11709.5|11709|11704|11715.5|11710.5|11698|11693|114
1736339700000|2025-01-08 12:35:00|11709.5|11704.5|11729|11724|11729|11724|11702|11697|179
1736340000000|2025-01-08 12:40:00|11728.5|11723.5|11729|11724|11734|11729|11723|11718|58
1736340300000|2025-01-08 12:45:00|11728.5|11723.5|11721|11716|11731|11726|11717|11712|35
1736340600000|2025-01-08 12:50:00|11720.5|11715.5|11720|11715|11731.5|11726.5|11718|11713|41
1736340900000|2025-01-08 12:55:00|11719.5|11714.5|11710.5|11705.5|11723|11718|11710|11705|121
1736341200000|2025-01-08 13:00:00|11711|11706|11725|11720|11741.5|11736.5|11711|11706|110
1736341500000|2025-01-08 13:05:00|11724.5|11719.5|11708|11703|11725|11720|11703|11698|68
1736341800000|2025-01-08 13:10:00|11708.5|11703.5|11715|11710|11718|11713|11708|11703|55
1736342100000|2025-01-08 13:15:00|11716.5|11711.5|11712|11707|11726|11721|11712|11707|80
1736342400000|2025-01-08 13:20:00|11712.5|11707.5|11727.5|11722.5|11729|11724|11706.5|11701.5|60
1736342700000|2025-01-08 13:25:00|11728|11723|11733.5|11728.5|11737|11732|11726|11721|60
1736343000000|2025-01-08 13:30:00|11734.5|11729.5|11725.5|11720.5|11745|11740|11724.5|11719.5|93
1736343300000|2025-01-08 13:35:00|11725|11720|11733|11728|11735|11730|11724|11719|106
1736343600000|2025-01-08 13:40:00|11732.5|11727.5|11730.5|11725.5|11733.5|11728.5|11726|11721|67
1736343900000|2025-01-08 13:45:00|11731|11726|11730.5|11725.5|11735|11730|11729|11724|92
1736344200000|2025-01-08 13:50:00|11730|11725|11731|11726|11735|11730|11725.5|11720.5|94
1736344500000|2025-01-08 13:55:00|11731.5|11726.5|11737|11732|11741.5|11736.5|11728.5|11723.5|117
1736344800000|2025-01-08 14:00:00|11737.5|11732.5|11744.5|11739.5|11746|11741|11737|11732|80
1736345100000|2025-01-08 14:05:00|11744|11739|11729|11724|11747|11742|11727.5|11722.5|66
1736345400000|2025-01-08 14:10:00|11728.5|11723.5|11735|11730|11738|11733|11725.5|11720.5|99
1736345700000|2025-01-08 14:15:00|11734.5|11729.5|11722|11717|11734.5|11729.5|11722|11717|110
1736346000000|2025-01-08 14:20:00|11722.5|11717.5|11727.5|11722.5|11730|11725|11718.5|11713.5|120
1736346300000|2025-01-08 14:25:00|11728|11723|11737.5|11732.5|11739|11734|11728|11723|74
1736346600000|2025-01-08 14:30:00|11736|11731|11732|11727|11743.5|11738.5|11724.5|11719.5|168
1736346900000|2025-01-08 14:35:00|11731.5|11726.5|11731|11726|11743|11738|11730.5|11725.5|153
1736347200000|2025-01-08 14:40:00|11731.5|11726.5|11723|11718|11738|11733|11719.5|11714.5|145
1736347500000|2025-01-08 14:45:00|11723.5|11718.5|11732.5|11727.5|11734|11729|11718.5|11713.5|122
1736347800000|2025-01-08 14:50:00|11732|11727|11720|11715|11735.5|11730.5|11715|11710|114
1736348100000|2025-01-08 14:55:00|11720.5|11715.5|11720|11715|11725|11720|11715.5|11710.5|109
1736348400000|2025-01-08 15:00:00|11719|11714|11740|11735|11743|11738|11717|11712|91
1736348700000|2025-01-08 15:05:00|11740.5|11735.5|11749|11744|11750.5|11745.5|11738.5|11733.5|104
1736349000000|2025-01-08 15:10:00|11751|11746|11738|11733|11752.5|11747.5|11736|11731|102
1736349300000|2025-01-08 15:15:00|11738.5|11733.5|11744|11739|11744|11739|11730|11725|55
1736349600000|2025-01-08 15:20:00|11743.5|11738.5|11750|11745|11750|11745|11734|11729|60
1736349900000|2025-01-08 15:25:00|11750.5|11745.5|11753.5|11748.5|11759|11754|11750|11745|67
1736350200000|2025-01-08 15:30:00|11753|11748|11746.5|11741.5|11754|11749|11741.5|11736.5|123
1736350500000|2025-01-08 15:35:00|11746|11741|11756|11751|11764.5|11759.5|11746|11741|155
1736350800000|2025-01-08 15:40:00|11756.5|11751.5|11753|11748|11758|11753|11744.5|11739.5|120
1736351100000|2025-01-08 15:45:00|11753.5|11748.5|11751.5|11746.5|11758|11753|11747.5|11742.5|129
1736351400000|2025-01-08 15:50:00|11751|11746|11765|11760|11765.5|11760.5|11751|11746|89
1736351700000|2025-01-08 15:55:00|11765.5|11760.5|11770|11765|11772|11767|11765.5|11760.5|108
1736352000000|2025-01-08 16:00:00|11769.5|11764.5|11768.5|11763.5|11774|11769|11767|11762|112
1736352300000|2025-01-08 16:05:00|11768|11763|11768|11763|11770.5|11765.5|11757.5|11752.5|102
1736352600000|2025-01-08 16:10:00|11768.5|11763.5|11765.5|11760.5|11775|11770|11764.5|11759.5|126
1736352900000|2025-01-08 16:15:00|11766.5|11761.5|11768|11763|11768.5|11763.5|11759|11754|151
1736353200000|2025-01-08 16:20:00|11768.5|11763.5|11776.5|11771.5|11778|11773|11768.5|11763.5|189
1736353500000|2025-01-08 16:25:00|11775.5|11770.5|11778|11773|11778|11773|11769|11764|483
1736353800000|2025-01-08 16:30:00|11779|11772|11791|11784|11794|11788|11778|11772|394
1736354100000|2025-01-08 16:35:00|11792|11785|11801|11794|11806|11800|11791|11785|63
1736354400000|2025-01-08 16:40:00|11802|11795|11797|11790|11802|11795|11793|11786|28
1736354700000|2025-01-08 16:45:00|11796|11789|11793|11786|11797|11789|11792|11785|36
1736355000000|2025-01-08 16:50:00|11792|11787|11790|11783|11793|11787|11788|11782|33
1736355300000|2025-01-08 16:55:00|11789|11784|11788|11782|11791|11785|11786|11780|20
1736355600000|2025-01-08 17:00:00|11787|11781|11781|11774|11792|11785|11781|11774|32
1736355900000|2025-01-08 17:05:00|11780|11773|11774|11767|11782|11776|11772|11765|29
1736356200000|2025-01-08 17:10:00|11773|11766|11765|11758|11773|11767|11764|11758|45
1736356500000|2025-01-08 17:15:00|11766|11759|11767|11760|11768|11761|11764|11757|13
1736356800000|2025-01-08 17:20:00|11768|11761|11760|11753|11769|11763|11759|11752|20
1736357100000|2025-01-08 17:25:00|11761|11754|11750|11743|11762|11755|11748|11741|15
1736357400000|2025-01-08 17:30:00|11751|11742|11753|11746|11755|11748|11746|11740|27
1736357700000|2025-01-08 17:35:00|11755|11747|11751|11744|11755|11748|11749|11742|19
1736358000000|2025-01-08 17:40:00|11750|11743|11756|11749|11757|11750|11750|11743|20
1736358300000|2025-01-08 17:45:00|11757|11750|11754|11747|11757|11750|11752|11746|3
1736358600000|2025-01-08 17:50:00|11753|11748|11760|11752|11760|11753|11753|11746|13
1736358900000|2025-01-08 17:55:00|11759|11753|11762|11754|11766|11759|11759|11752|15
1736359200000|2025-01-08 18:00:00|11761|11755|11772|11765|11774|11767|11759|11752|37
1736359500000|2025-01-08 18:05:00|11773|11766|11774|11767|11776|11768|11770|11763|3
1736359800000|2025-01-08 18:10:00|11775|11766|11772|11764|11777|11767|11771|11763|7
1736360100000|2025-01-08 18:15:00|11771|11763|11776|11769|11780|11769|11771|11763|2
1736360400000|2025-01-08 18:20:00|11775|11768|11775|11769|11777|11769|11773|11765|3
1736360700000|2025-01-08 18:25:00|11777|11768|11782|11774|11784|11777|11776|11768|29
1736361000000|2025-01-08 18:30:00|11781|11771|11781|11774|11783|11776|11778|11770|14
1736361300000|2025-01-08 18:35:00|11780|11773|11784|11777|11786|11779|11780|11773|27
1736361600000|2025-01-08 18:40:00|11783|11776|11780|11773|11783|11777|11778|11771|2
1736361900000|2025-01-08 18:45:00|11779|11772|11775|11769|11779|11772|11774|11767|1
1736362200000|2025-01-08 18:50:00|11776|11770|11765|11758|11777|11770|11762|11751.5|25
1736362500000|2025-01-08 18:55:00|11766|11757|11770.2|11758.2|11771.5|11762|11764|11755|8
1736362800000|2025-01-08 19:00:00|11771.3|11759.3|11770.2|11758.2|11772.5|11760.5|11763|11751|0
1736363100000|2025-01-08 19:05:00|11770.3|11758.3|11791.5|11779.5|11791.5|11779.5|11770.3|11758.3|0
1736363400000|2025-01-08 19:10:00|11790.3|11778.3|11777.2|11765.2|11791.5|11779.5|11774.9|11762.9|0
1736363700000|2025-01-08 19:15:00|11778.4|11766.4|11790.3|11778.3|11791.4|11779.4|11777.3|11765.3|0
1736364000000|2025-01-08 19:20:00|11789.1|11777.1|11796.2|11784.2|11798.6|11786.6|11786.8|11774.8|0
1736364300000|2025-01-08 19:25:00|11796.1|11784.1|11800.9|11788.9|11805.7|11793.7|11791.5|11779.5|0
1736364600000|2025-01-08 19:30:00|11798.6|11786.6|11786.6|11774.6|11799.7|11787.7|11786.6|11774.6|0
1736364900000|2025-01-08 19:35:00|11786.7|11774.7|11784.2|11772.2|11789.1|11777.1|11782|11770|0
1736365200000|2025-01-08 19:40:00|11781.9|11769.9|11781.8|11769.8|11784.3|11772.3|11779.4|11767.4|0
1736365500000|2025-01-08 19:45:00|11780.7|11768.7|11786.5|11774.5|11788.8|11776.8|11779.5|11767.5|0
1736365800000|2025-01-08 19:50:00|11788.8|11776.8|11784|11772|11788.9|11776.9|11784|11772|0
1736366100000|2025-01-08 19:55:00|11784.1|11772.1|11784.1|11772.1|11788.8|11776.8|11781.7|11769.7|0
1736366400000|2025-01-08 20:00:00|11784.2|11772.2|11788.9|11776.9|11788.9|11776.9|11784.1|11772.1|0
1736366700000|2025-01-08 20:05:00|11788.8|11776.8|11784.1|11772.1|11791.2|11779.2|11781.7|11769.7|0
1736367000000|2025-01-08 20:10:00|11785.3|11773.3|11779.3|11767.3|11788.8|11776.8|11779.3|11767.3|0
1736367300000|2025-01-08 20:15:00|11780.5|11768.5|11788.8|11776.8|11788.8|11776.8|11779.3|11767.3|0
1736367600000|2025-01-08 20:20:00|11788.9|11776.9|11791.2|11779.2|11791.3|11779.3|11786.5|11774.5|0
1736367900000|2025-01-08 20:25:00|11791.3|11779.3|11791.2|11779.2|11793.6|11781.6|11786.5|11774.5|0
1736368200000|2025-01-08 20:30:00|11791.3|11779.3|11787.5|11775.5|11793.6|11781.6|11786.4|11774.4|0
1736368500000|2025-01-08 20:35:00|11786.4|11774.4|11784|11772|11788.8|11776.8|11784|11772|0
1736368800000|2025-01-08 20:40:00|11784.1|11772.1|11788.9|11776.9|11791.2|11779.2|11784|11772|0
1736369100000|2025-01-08 20:45:00|11788.8|11776.8|11791.1|11779.1|11793.4|11781.4|11788.7|11776.7|0
1736369400000|2025-01-08 20:50:00|11792.3|11780.3|11800.4|11788.4|11800.5|11788.5|11791.2|11779.2|0
1736369700000|2025-01-08 20:55:00|11798.2|11786.2|11797|11785|11800.6|11788.6|11791.2|11779.2|0
1736370000000|2025-01-08 21:00:00|11795.5|11783.5|11798.9|11786.9|11805.7|11793.7|11795.5|11783.5|0
1736370300000|2025-01-08 21:05:00|11799.4|11787.4|11800.3|11788.3|11801|11789|11796.3|11784.3|0
1736370600000|2025-01-08 21:10:00|11799.8|11787.8|11795.1|11783.1|11800.6|11788.6|11794.2|11782.2|0
1736370900000|2025-01-08 21:15:00|11795.2|11783.2|11797|11785|11798.2|11786.2|11795.1|11783.1|0
1736371200000|2025-01-08 21:20:00|11797.5|11785.5|11795.9|11783.9|11797.7|11785.7|11795.1|11783.1|0
1736371500000|2025-01-08 21:25:00|11796.3|11784.3|11799.8|11787.8|11800.6|11788.6|11795.9|11783.9|0
1736371800000|2025-01-08 21:30:00|11799.6|11787.6|11791.4|11779.4|11799.8|11787.8|11790.2|11778.2|0
1736372100000|2025-01-08 21:35:00|11791.9|11779.9|11788.8|11776.8|11791.9|11779.9|11783.2|11771.2|0
1736372400000|2025-01-08 21:40:00|11787.9|11775.9|11789|11777|11789.5|11777.5|11786.7|11774.7|0
1736372700000|2025-01-08 21:45:00|11789.1|11777.1|11792.3|11780.3|11792.3|11780.3|11788.8|11776.8|0
1736373000000|2025-01-08 21:50:00|11791.9|11779.9|11791.9|11779.9|11792.8|11780.8|11790.2|11778.2|0
1736373300000|2025-01-08 21:55:00|11791.4|11779.4|11789|11777|11792.3|11780.3|11789|11777|0
1736373600000|2025-01-08 22:00:00|11789.1|11777.1|11790.7|11778.7|11791.2|11779.2|11789.1|11777.1|0
1736373900000|2025-01-08 22:05:00|11790.2|11778.2|11790.9|11778.9|11791.6|11779.6|11789.8|11777.8|0
1736374200000|2025-01-08 22:10:00|11791.4|11779.4|11790.9|11778.9|11791.9|11779.9|11790.9|11778.9|0
1736374500000|2025-01-08 22:15:00|11791.2|11779.2|11790.5|11778.5|11791.4|11779.4|11790.5|11778.5|0
1736374800000|2025-01-08 22:20:00|11790.4|11778.4|11790.5|11778.5|11790.5|11778.5|11789.7|11777.7|0
1736375100000|2025-01-08 22:25:00|11790.9|11778.9|11790|11778|11790.9|11778.9|11789.8|11777.8|0
1736375400000|2025-01-08 22:30:00|11793.2|11781.2|11793.2|11781.2|11793.2|11781.2|11793|11781|0
1736375700000|2025-01-08 22:35:00|11793.1|11781.1|11793.1|11781.1|11793.1|11781.1|11793.1|11781.1|0
1736376000000|2025-01-08 22:40:00|11793.4|11781.4|11793.1|11781.1|11793.4|11781.4|11793.1|11781.1|0
1736376600000|2025-01-08 22:50:00|11792.9|11780.9|11793.1|11781.1|11793.1|11781.1|11792.4|11780.4|0
1736376900000|2025-01-08 22:55:00|11793.4|11781.4|11793.4|11781.4|11793.4|11781.4|11793.4|11781.4|0
1736377200000|2025-01-08 23:00:00|11792.9|11780.9|11790.1|11778.1|11792.9|11780.9|11787.3|11775.3|0
1736377500000|2025-01-08 23:05:00|11790.3|11778.3|11791.3|11779.3|11791.7|11779.7|11789.9|11777.9|0
1736377800000|2025-01-08 23:10:00|11791.5|11779.5|11793.4|11781.4|11794.5|11782.5|11791|11779|0
1736378100000|2025-01-08 23:15:00|11793.1|11781.1|11793.1|11781.1|11794.3|11782.3|11792.7|11780.7|0
1736378400000|2025-01-08 23:20:00|11792.7|11780.7|11794.3|11782.3|11794.5|11782.5|11792.7|11780.7|0
1736378700000|2025-01-08 23:25:00|11794.5|11782.5|11793.4|11781.4|11795.2|11783.2|11792.4|11780.4|0
1736379000000|2025-01-08 23:30:00|11793.1|11781.1|11792|11780|11794.1|11782.1|11791|11779|0
1736379300000|2025-01-08 23:35:00|11791.7|11779.7|11792.7|11780.7|11792.9|11780.9|11791.5|11779.5|0
1736379600000|2025-01-08 23:40:00|11792.9|11780.9|11791.3|11779.3|11793.1|11781.1|11791.3|11779.3|0
1736379900000|2025-01-08 23:45:00|11791.5|11779.5|11785.6|11773.6|11792|11780|11784|11772|0
1736380200000|2025-01-08 23:50:00|11785.9|11773.9|11785.6|11773.6|11788.4|11776.4|11785.6|11773.6|0
1736380500000|2025-01-08 23:55:00|11785.9|11773.9|11784|11772|11786.8|11774.8|11783.3|11771.3|0
1736380800000|2025-01-09 00:00:00|11784.7|11772.7|11784|11772|11786.8|11774.8|11784|11772|0
1736381100000|2025-01-09 00:05:00|11783.9|11771.9|11781.2|11769.2|11785.2|11773.2|11781.2|11769.2|0
1736381400000|2025-01-09 00:10:00|11781.4|11769.4|11781.5|11769.5|11789.8|11777.8|11780.5|11768.5|0
1736381700000|2025-01-09 00:15:00|11781.7|11769.7|11779.1|11767.1|11782.7|11770.7|11768.8|11756.8|0
1736382000000|2025-01-09 00:20:00|11780.2|11768.2|11782.6|11770.6|11784.8|11772.8|11780.2|11768.2|0
1736382300000|2025-01-09 00:25:00|11782.5|11770.5|11777.8|11765.8|11783.7|11771.7|11777.8|11765.8|0
1736382600000|2025-01-09 00:30:00|11779|11767|11776.6|11764.6|11780.1|11768.1|11775.4|11763.4|0
1736382900000|2025-01-09 00:35:00|11777.8|11765.8|11770.9|11758.9|11778.9|11766.9|11768.5|11756.5|0
1736383200000|2025-01-09 00:40:00|11772|11760|11773.2|11761.2|11773.2|11761.2|11769.7|11757.7|0
1736383500000|2025-01-09 00:45:00|11772.1|11760.1|11780.1|11768.1|11780.1|11768.1|11772.1|11760.1|0
1736383800000|2025-01-09 00:50:00|11781.3|11769.3|11782.4|11770.4|11782.5|11770.5|11780.2|11768.2|0
1736384100000|2025-01-09 00:55:00|11781.3|11769.3|11785.9|11773.9|11787|11775|11781.3|11769.3|0
1736384400000|2025-01-09 01:00:00|11784.7|11772.7|11786|11774|11786|11774|11782.4|11770.4|0
1736384700000|2025-01-09 01:05:00|11787.1|11775.1|11784.8|11772.8|11788.2|11776.2|11782.4|11770.4|0
1736385000000|2025-01-09 01:10:00|11785.9|11773.9|11789.3|11777.3|11789.3|11777.3|11785.9|11773.9|0
1736385300000|2025-01-09 01:15:00|11788.2|11776.2|11792.7|11780.7|11793.8|11781.8|11787|11775|0
1736385600000|2025-01-09 01:20:00|11793.8|11781.8|11787|11775|11793.9|11781.9|11787|11775|0
1736385900000|2025-01-09 01:25:00|11784.7|11772.7|11789.4|11777.4|11789.4|11777.4|11784.7|11772.7|0
1736386200000|2025-01-09 01:30:00|11789.3|11777.3|11785.9|11773.9|11789.3|11777.3|11782.4|11770.4|0
1736386500000|2025-01-09 01:35:00|11787|11775|11787|11775|11788.1|11776.1|11782.4|11770.4|0
1736386800000|2025-01-09 01:40:00|11788.1|11776.1|11791.6|11779.6|11791.7|11779.7|11788.1|11776.1|0
1736387100000|2025-01-09 01:45:00|11789.3|11777.3|11790.4|11778.4|11790.4|11778.4|11786.9|11774.9|0
1736387400000|2025-01-09 01:50:00|11791.5|11779.5|11791.5|11779.5|11791.6|11779.6|11791.5|11779.5|0
1736387700000|2025-01-09 01:55:00|11791.6|11779.6|11789.2|11777.2|11793.8|11781.8|11789.2|11777.2|0
1736388000000|2025-01-09 02:00:00|11790.4|11778.4|11793.8|11781.8|11793.8|11781.8|11789.2|11777.2|0
1736388300000|2025-01-09 02:05:00|11792.6|11780.6|11793.8|11781.8|11796.1|11784.1|11792.6|11780.6|0
1736388600000|2025-01-09 02:10:00|11796.1|11784.1|11793.9|11781.9|11796.1|11784.1|11791.5|11779.5|0
1736388900000|2025-01-09 02:15:00|11795|11783|11797.4|11785.4|11797.4|11785.4|11793.9|11781.9|0
1736389200000|2025-01-09 02:20:00|11796.3|11784.3|11799.7|11787.7|11800.9|11788.9|11795.2|11783.2|0
1736389500000|2025-01-09 02:25:00|11800.9|11788.9|11805.2|11793.2|11806.3|11794.3|11800.8|11788.8|0
1736389800000|2025-01-09 02:30:00|11805.1|11793.1|11802.9|11790.9|11805.2|11793.2|11800.5|11788.5|0
1736390100000|2025-01-09 02:35:00|11802.8|11790.8|11802.9|11790.9|11805.2|11793.2|11802.8|11790.8|0
1736390400000|2025-01-09 02:40:00|11802.8|11790.8|11807.5|11795.5|11807.5|11795.5|11800.6|11788.6|0
1736390700000|2025-01-09 02:45:00|11805.2|11793.2|11805.2|11793.2|11805.2|11793.2|11805.2|11793.2|0
1736391000000|2025-01-09 02:50:00|11806.3|11794.3|11807.4|11795.4|11807.5|11795.5|11805.2|11793.2|0
1736391300000|2025-01-09 02:55:00|11807.5|11795.5|11810.9|11798.9|11810.9|11798.9|11807.4|11795.4|0
1736391600000|2025-01-09 03:00:00|11809.7|11797.7|11812|11800|11812|11800|11809.7|11797.7|0
1736391900000|2025-01-09 03:05:00|11810.9|11798.9|11810.9|11798.9|11810.9|11798.9|11809.7|11797.7|0
1736392200000|2025-01-09 03:10:00|11809.7|11797.7|11812|11800|11812|11800|11809.7|11797.7|0
1736392500000|2025-01-09 03:15:00|11810.8|11798.8|11808.6|11796.6|11810.9|11798.9|11807.4|11795.4|0
1736392800000|2025-01-09 03:20:00|11809.7|11797.7|11805.1|11793.1|11809.7|11797.7|11805.1|11793.1|0
1736393100000|2025-01-09 03:25:00|11802.8|11790.8|11807.5|11795.5|11807.5|11795.5|11802.8|11790.8|0
1736393400000|2025-01-09 03:30:00|11807.4|11795.4|11805.1|11793.1|11807.5|11795.5|11805.1|11793.1|0
1736393700000|2025-01-09 03:35:00|11805.2|11793.2|11812|11800|11812.1|11800.1|11805.2|11793.2|0
1736394000000|2025-01-09 03:40:00|11810.8|11798.8|11812|11800|11812|11800|11810.8|11798.8|0
1736394300000|2025-01-09 03:45:00|11810.8|11798.8|11807.3|11795.3|11810.8|11798.8|11807.3|11795.3|0
1736394600000|2025-01-09 03:50:00|11805|11793|11800.4|11788.4|11805|11793|11800.4|11788.4|0
1736394900000|2025-01-09 03:55:00|11795.8|11783.8|11795.8|11783.8|11798.1|11786.1|11793.5|11781.5|0
1736395200000|2025-01-09 04:00:00|11797|11785|11793.7|11781.7|11798.3|11786.3|11793.6|11781.6|0
1736395500000|2025-01-09 04:05:00|11794.8|11782.8|11789|11777|11794.8|11782.8|11788.9|11776.9|0
1736395800000|2025-01-09 04:10:00|11790.1|11778.1|11786.7|11774.7|11791.2|11779.2|11786.7|11774.7|0
1736396100000|2025-01-09 04:15:00|11787.8|11775.8|11786.6|11774.6|11787.8|11775.8|11784.3|11772.3|0
1736396400000|2025-01-09 04:20:00|11786.7|11774.7|11788.9|11776.9|11789|11777|11786.7|11774.7|0
1736396700000|2025-01-09 04:25:00|11789|11777|11786.7|11774.7|11789|11777|11786.6|11774.6|0
1736397000000|2025-01-09 04:30:00|11786.6|11774.6|11784.4|11772.4|11786.7|11774.7|11784.4|11772.4|0
1736397300000|2025-01-09 04:35:00|11784.3|11772.3|11786.7|11774.7|11786.7|11774.7|11782.1|11770.1|0
1736397600000|2025-01-09 04:40:00|11789|11777|11786.7|11774.7|11789|11777|11786.7|11774.7|0
1736397900000|2025-01-09 04:45:00|11787.9|11775.9|11784.4|11772.4|11787.9|11775.9|11784.4|11772.4|0
1736398200000|2025-01-09 04:50:00|11784.5|11772.5|11790.2|11778.2|11790.2|11778.2|11784.5|11772.5|0
1736398500000|2025-01-09 04:55:00|11791.3|11779.3|11790.2|11778.2|11793.6|11781.6|11789|11777|0
1736398800000|2025-01-09 05:00:00|11789.1|11777.1|11790.2|11778.2|11790.2|11778.2|11786.7|11774.7|0
1736399100000|2025-01-09 05:05:00|11791.3|11779.3|11793.7|11781.7|11796|11784|11791.3|11779.3|0
1736399400000|2025-01-09 05:10:00|11794.9|11782.9|11793.8|11781.8|11794.9|11782.9|11793.8|11781.8|0
1736399700000|2025-01-09 05:15:00|11793.7|11781.7|11793.8|11781.8|11793.8|11781.8|11789.2|11777.2|0
1736400000000|2025-01-09 05:20:00|11791.5|11779.5|11789.2|11777.2|11791.5|11779.5|11789.2|11777.2|0
1736400300000|2025-01-09 05:25:00|11786.9|11774.9|11786.8|11774.8|11788|11776|11785.7|11773.7|0
1736400600000|2025-01-09 05:30:00|11785.7|11773.7|11786.9|11774.9|11786.9|11774.9|11784.5|11772.5|0
1736400900000|2025-01-09 05:35:00|11788|11776|11788.1|11776.1|11789.2|11777.2|11786.9|11774.9|0
1736401200000|2025-01-09 05:40:00|11789.2|11777.2|11788.1|11776.1|11789.2|11777.2|11786.9|11774.9|0
1736401500000|2025-01-09 05:45:00|11789.2|11777.2|11788.1|11776.1|11789.2|11777.2|11786.9|11774.9|0
1736401800000|2025-01-09 05:50:00|11789.3|11777.3|11789.4|11777.4|11790.5|11778.5|11789.3|11777.3|0
1736402100000|2025-01-09 05:55:00|11788.2|11776.2|11788.3|11776.3|11789.4|11777.4|11787.1|11775.1|0
1736402400000|2025-01-09 06:00:00|11788.2|11776.2|11787.1|11775.1|11789.4|11777.4|11784.8|11772.8|0
1736402700000|2025-01-09 06:05:00|11788.3|11776.3|11790.5|11778.5|11791.7|11779.7|11788.3|11776.3|0
1736403000000|2025-01-09 06:10:00|11789.4|11777.4|11787.4|11775.4|11791.7|11779.7|11784.8|11772.8|0
1736403300000|2025-01-09 06:15:00|11785.1|11773.1|11785.1|11773.1|11789.7|11777.7|11784|11772|0
1736403600000|2025-01-09 06:20:00|11783.9|11771.9|11779.4|11767.4|11784|11772|11779.4|11767.4|0
1736403900000|2025-01-09 06:25:00|11778.2|11766.2|11782.9|11770.9|11784.1|11772.1|11778.2|11766.2|0
1736404200000|2025-01-09 06:30:00|11780.6|11768.6|11785.2|11773.2|11789.7|11777.7|11779.5|11767.5|0
1736404500000|2025-01-09 06:35:00|11787.4|11775.4|11780.5|11768.5|11789.7|11777.7|11780.5|11768.5|0
1736404800000|2025-01-09 06:40:00|11780.6|11768.6|11782.7|11770.7|11784|11772|11780.5|11768.5|0
1736405100000|2025-01-09 06:45:00|11781.6|11769.6|11782.7|11770.7|11782.8|11770.8|11780.5|11768.5|0
1736405400000|2025-01-09 06:50:00|11781.6|11769.6|11785.1|11773.1|11785.1|11773.1|11781.6|11769.6|0
1736405700000|2025-01-09 06:55:00|11787.4|11775.4|11780.5|11768.5|11787.4|11775.4|11778.2|11766.2|0
1736406000000|2025-01-09 07:00:00|11779.4|11767.4|11781.2|11776.2|11781.2|11776.2|11774.2|11763.9|15
1736406300000|2025-01-09 07:05:00|11777.2|11772.2|11771.7|11766.7|11781.2|11776.2|11771.7|11766.7|16
1736406600000|2025-01-09 07:10:00|11771.2|11766.2|11774.2|11769.2|11774.2|11769.2|11768.7|11763.7|8
1736406900000|2025-01-09 07:15:00|11773.7|11768.7|11766.7|11761.7|11774.7|11769.7|11766.7|11761.7|7
1736407200000|2025-01-09 07:20:00|11767.2|11762.2|11768.7|11763.7|11770.2|11765.2|11767.2|11762.2|1
1736407500000|2025-01-09 07:25:00|11769.2|11764.2|11760.2|11755.2|11769.7|11764.7|11760.2|11755.2|7
1736407800000|2025-01-09 07:30:00|11759.2|11754.2|11756.2|11751.2|11759.2|11754.2|11754.2|11749.2|14
1736408100000|2025-01-09 07:35:00|11756.7|11751.7|11765.2|11760.2|11765.2|11760.2|11755.2|11750.2|9
1736408400000|2025-01-09 07:40:00|11764.7|11759.7|11767.2|11762.2|11768.2|11763.2|11764.2|11759.2|3
1736408700000|2025-01-09 07:45:00|11764.7|11759.7|11754.7|11749.7|11764.7|11759.7|11749.2|11744.2|11
1736409000000|2025-01-09 07:50:00|11754.2|11749.2|11746.2|11741.2|11756.7|11751.7|11746.2|11741.2|15
1736409300000|2025-01-09 07:55:00|11746.7|11741.7|11749.7|11744.7|11751.2|11746.2|11736.2|11731.2|39
1736409600000|2025-01-09 08:00:00|11749.2|11744.2|11745.7|11740.7|11761.7|11756.7|11738.7|11733.7|252
1736409900000|2025-01-09 08:05:00|11745.2|11740.2|11757.2|11752.2|11765.2|11760.2|11743.7|11738.7|239
1736410200000|2025-01-09 08:10:00|11757.7|11752.7|11774.7|11769.7|11778.7|11773.7|11753.2|11748.2|158
1736410500000|2025-01-09 08:15:00|11774.2|11769.2|11800.2|11795.2|11803.7|11798.7|11771.2|11766.2|119
1736410800000|2025-01-09 08:20:00|11799.7|11794.7|11801.2|11796.2|11808.2|11803.2|11795.2|11790.2|102
1736411100000|2025-01-09 08:25:00|11801.7|11796.7|11809.2|11804.2|11810.7|11805.7|11796.2|11791.2|84
1736411400000|2025-01-09 08:30:00|11809.7|11804.7|11815.2|11810.2|11816.7|11811.7|11804.7|11799.7|75
1736411700000|2025-01-09 08:35:00|11814.7|11809.7|11828.2|11823.2|11830.7|11825.7|11813.2|11808.2|67
1736412000000|2025-01-09 08:40:00|11828.7|11823.7|11825.2|11820.2|11834.2|11829.2|11823.7|11818.7|64
1736412300000|2025-01-09 08:45:00|11824.7|11819.7|11804.2|11799.2|11824.7|11819.7|11803.2|11798.2|52
1736412600000|2025-01-09 08:50:00|11805.2|11800.2|11826.2|11821.2|11827.2|11822.2|11800.7|11795.7|45
1736412900000|2025-01-09 08:55:00|11824.7|11819.7|11830.7|11825.7|11833.2|11828.2|11823.2|11818.2|65
1736413200000|2025-01-09 09:00:00|11832.2|11827.2|11843.7|11838.7|11849.7|11844.7|11832.2|11827.2|69
1736413500000|2025-01-09 09:05:00|11842.2|11837.2|11840.2|11835.2|11845.7|11840.7|11831.7|11826.7|49
1736413800000|2025-01-09 09:10:00|11840.7|11835.7|11840.7|11835.7|11845.7|11840.7|11838.2|11833.2|47
1736414100000|2025-01-09 09:15:00|11839.7|11834.7|11841.2|11836.2|11845.2|11840.2|11830.2|11825.2|114
1736414400000|2025-01-09 09:20:00|11842.2|11837.2|11834.7|11829.7|11845.7|11840.7|11833.7|11828.7|45
1736414700000|2025-01-09 09:25:00|11834.2|11829.2|11839.2|11834.2|11847.2|11842.2|11833.2|11828.2|48
1736415000000|2025-01-09 09:30:00|11839.7|11834.7|11836.2|11831.2|11847.2|11842.2|11832.2|11827.2|53
1736415300000|2025-01-09 09:35:00|11836.7|11831.7|11842.2|11837.2|11844.2|11839.2|11831.7|11826.7|40
1736415600000|2025-01-09 09:40:00|11841.7|11836.7|11842.2|11837.2|11847.2|11842.2|11839.2|11834.2|29
1736415900000|2025-01-09 09:45:00|11841.7|11836.7|11836.7|11831.7|11842.2|11837.2|11833.2|11828.2|37
1736416200000|2025-01-09 09:50:00|11836.2|11831.2|11839.2|11834.2|11842.2|11837.2|11834.2|11829.2|26
1736416500000|2025-01-09 09:55:00|11839.7|11834.7|11836.2|11831.2|11844.2|11839.2|11835.7|11830.7|33
1736416800000|2025-01-09 10:00:00|11835.7|11830.7|11844.2|11839.2|11847.2|11842.2|11835.7|11830.7|48
1736417100000|2025-01-09 10:05:00|11843.7|11838.7|11841.7|11836.7|11848.7|11843.7|11837.7|11832.7|74
1736417400000|2025-01-09 10:10:00|11842.2|11837.2|11835.2|11830.2|11846.2|11841.2|11835.2|11830.2|44
1736417700000|2025-01-09 10:15:00|11835.7|11830.7|11833.2|11828.2|11837.7|11832.7|11831.2|11826.2|55
1736418000000|2025-01-09 10:20:00|11833.7|11828.7|11835.7|11830.7|11837.2|11832.2|11829.2|11824.2|42
1736418300000|2025-01-09 10:25:00|11836.2|11831.2|11840.2|11835.2|11840.7|11835.7|11836.2|11831.2|23
1736418600000|2025-01-09 10:30:00|11840.7|11835.7|11842.2|11837.2|11844.7|11839.7|11835.2|11830.2|52
1736418900000|2025-01-09 10:35:00|11843.2|11838.2|11843.7|11838.7|11845.7|11840.7|11839.2|11834.2|36
1736419200000|2025-01-09 10:40:00|11844.2|11839.2|11839.7|11834.7|11848.2|11843.2|11836.2|11831.2|55
1736419500000|2025-01-09 10:45:00|11840.7|11835.7|11838.7|11833.7|11843.2|11838.2|11830.2|11825.2|61
1736419800000|2025-01-09 10:50:00|11839.2|11834.2|11847.2|11842.2|11847.2|11842.2|11838.7|11833.7|36
1736420100000|2025-01-09 10:55:00|11847.7|11842.7|11839.2|11834.2|11848.2|11843.2|11838.2|11833.2|31
1736420400000|2025-01-09 11:00:00|11838.7|11833.7|11839.2|11834.2|11843.2|11838.2|11836.7|11831.7|15
1736420700000|2025-01-09 11:05:00|11839.7|11834.7|11848.2|11843.2|11849.7|11844.7|11839.7|11834.7|30
1736421000000|2025-01-09 11:10:00|11847.7|11842.7|11837.2|11832.2|11848.7|11843.7|11834.2|11829.2|36
1736421300000|2025-01-09 11:15:00|11837.7|11832.7|11839.2|11834.2|11840.2|11835.2|11834.2|11829.2|30
1736421600000|2025-01-09 11:20:00|11838.7|11833.7|11839.2|11834.2|11841.2|11836.2|11834.7|11829.7|16
1736421900000|2025-01-09 11:25:00|11839.7|11834.7|11841.2|11836.2|11842.7|11837.7|11836.2|11831.2|24
1736422200000|2025-01-09 11:30:00|11841.7|11836.7|11838.2|11833.2|11844.2|11839.2|11837.2|11832.2|22
1736422500000|2025-01-09 11:35:00|11837.7|11832.7|11835.7|11830.7|11838.7|11833.7|11830.2|11825.2|32
1736422800000|2025-01-09 11:40:00|11834.2|11829.2|11835.2|11830.2|11835.7|11830.7|11828.2|11823.2|41
1736423100000|2025-01-09 11:45:00|11835.7|11830.7|11842.2|11837.2|11846.2|11841.2|11835.7|11830.7|34
1736423400000|2025-01-09 11:50:00|11841.7|11836.7|11840.7|11835.7|11847.2|11842.2|11839.2|11834.2|24
1736423700000|2025-01-09 11:55:00|11840.2|11835.2|11842.2|11837.2|11845.7|11840.7|11838.7|11833.7|19
1736424000000|2025-01-09 12:00:00|11842.7|11837.7|11848.2|11843.2|11849.2|11844.2|11841.2|11836.2|23
1736424300000|2025-01-09 12:05:00|11847.7|11842.7|11850.7|11845.7|11850.7|11845.7|11845.2|11840.2|28
1736424600000|2025-01-09 12:10:00|11851.2|11846.2|11861.2|11856.2|11861.2|11856.2|11850.2|11845.2|50
1736424900000|2025-01-09 12:15:00|11860.7|11855.7|11855.2|11850.2|11861.2|11856.2|11854.2|11849.2|27
1736425200000|2025-01-09 12:20:00|11854.7|11849.7|11853.7|11848.7|11855.2|11850.2|11848.7|11843.7|37
1736425500000|2025-01-09 12:25:00|11854.7|11849.7|11854.7|11849.7|11858.2|11853.2|11852.7|11847.7|41
1736425800000|2025-01-09 12:30:00|11855.7|11850.7|11860.7|11855.7|11860.7|11855.7|11854.2|11849.2|37
1736426100000|2025-01-09 12:35:00|11860.2|11855.2|11861.7|11856.7|11865.2|11860.2|11858.2|11853.2|42
1736426400000|2025-01-09 12:40:00|11862.2|11857.2|11860.7|11855.7|11863.2|11858.2|11856.2|11851.2|27
1736426700000|2025-01-09 12:45:00|11860.2|11855.2|11863.2|11858.2|11863.2|11858.2|11855.2|11850.2|28
1736427000000|2025-01-09 12:50:00|11863.7|11858.7|11865.7|11860.7|11868.2|11863.2|11863.2|11858.2|34
1736427300000|2025-01-09 12:55:00|11865.2|11860.2|11867.2|11862.2|11871.7|11866.7|11865.2|11860.2|33
1736427600000|2025-01-09 13:00:00|11867.7|11862.7|11872.2|11867.2|11872.7|11867.7|11864.2|11859.2|62
1736427900000|2025-01-09 13:05:00|11871.7|11866.7|11878.2|11873.2|11878.2|11873.2|11871.2|11866.2|41
1736428200000|2025-01-09 13:10:00|11877.7|11872.7|11878.2|11873.2|11878.2|11873.2|11873.7|11868.7|34
1736428500000|2025-01-09 13:15:00|11878.7|11873.7|11873.2|11868.2|11879.7|11874.7|11872.2|11867.2|32
1736428800000|2025-01-09 13:20:00|11872.7|11867.7|11873.2|11868.2|11876.7|11871.7|11871.2|11866.2|40
1736429100000|2025-01-09 13:25:00|11872.7|11867.7|11876.2|11871.2|11877.2|11872.2|11872.7|11867.7|30
1736429400000|2025-01-09 13:30:00|11875.7|11870.7|11879.2|11874.2|11880.2|11875.2|11874.2|11869.2|39
1736429700000|2025-01-09 13:35:00|11879.7|11874.7|11882.2|11877.2|11883.2|11878.2|11876.7|11871.7|38
1736430000000|2025-01-09 13:40:00|11882.7|11877.7|11882.2|11877.2|11885.2|11880.2|11881.7|11876.7|39
1736430300000|2025-01-09 13:45:00|11881.7|11876.7|11880.2|11875.2|11882.2|11877.2|11876.7|11871.7|65
1736430600000|2025-01-09 13:50:00|11880.7|11875.7|11879.7|11874.7|11882.2|11877.2|11874.2|11869.2|45
1736430900000|2025-01-09 13:55:00|11880.2|11875.2|11881.2|11876.2|11883.7|11878.7|11876.7|11871.7|46
1736431200000|2025-01-09 14:00:00|11880.7|11875.7|11881.2|11876.2|11884.2|11879.2|11877.2|11872.2|49
1736431500000|2025-01-09 14:05:00|11880.7|11875.7|11882.7|11877.7|11883.7|11878.7|11880.7|11875.7|36
1736431800000|2025-01-09 14:10:00|11882.2|11877.2|11884.2|11879.2|11884.7|11879.7|11880.2|11875.2|44
1736432100000|2025-01-09 14:15:00|11883.7|11878.7|11887.7|11882.7|11888.2|11883.2|11883.2|11878.2|39
1736432400000|2025-01-09 14:20:00|11888.2|11883.2|11886.2|11881.2|11891.7|11886.7|11884.7|11879.7|69
1736432700000|2025-01-09 14:25:00|11886.7|11881.7|11889.2|11884.2|11889.2|11884.2|11882.7|11877.7|56
1736433000000|2025-01-09 14:30:00|11888.7|11883.7|11889.2|11884.2|11891.2|11886.2|11885.7|11880.7|55
1736433300000|2025-01-09 14:35:00|11890.7|11885.7|11886.2|11881.2|11895.2|11890.2|11886.2|11881.2|47
1736433600000|2025-01-09 14:40:00|11885.7|11880.7|11881.2|11876.2|11886.2|11881.2|11881.2|11876.2|50
1736433900000|2025-01-09 14:45:00|11882.2|11877.2|11887.2|11882.2|11889.7|11884.7|11882.2|11877.2|48
1736434200000|2025-01-09 14:50:00|11889.2|11884.2|11888.2|11883.2|11893.2|11888.2|11887.7|11882.7|80
1736434500000|2025-01-09 14:55:00|11887.7|11882.7|11889.2|11884.2|11892.7|11887.7|11885.2|11880.2|69
1736434800000|2025-01-09 15:00:00|11888.2|11883.2|11888.2|11883.2|11893.7|11888.7|11885.7|11880.7|69
1736435100000|2025-01-09 15:05:00|11888.7|11883.7|11892.7|11887.7|11896.7|11891.7|11888.2|11883.2|72
1736435400000|2025-01-09 15:10:00|11892.2|11887.2|11890.2|11885.2|11892.2|11887.2|11886.7|11881.7|78
1736435700000|2025-01-09 15:15:00|11890.7|11885.7|11881.7|11876.7|11890.7|11885.7|11881.7|11876.7|222
1736436000000|2025-01-09 15:20:00|11880.7|11875.7|11871.7|11866.7|11881.7|11876.7|11870.2|11865.2|90
1736436300000|2025-01-09 15:25:00|11870.7|11865.7|11872.7|11867.7|11877.7|11872.7|11869.7|11864.7|107
1736436600000|2025-01-09 15:30:00|11873.2|11868.2|11877.7|11872.7|11878.7|11873.7|11871.7|11866.7|54
1736436900000|2025-01-09 15:35:00|11878.2|11873.2|11878.2|11873.2|11882.7|11877.7|11876.2|11871.2|78
1736437200000|2025-01-09 15:40:00|11877.7|11872.7|11878.7|11873.7|11882.7|11877.7|11877.7|11872.7|46
1736437500000|2025-01-09 15:45:00|11879.7|11874.7|11883.7|11878.7|11883.7|11878.7|11877.2|11872.2|61
1736437800000|2025-01-09 15:50:00|11884.2|11879.2|11881.2|11876.2|11888.7|11883.7|11881.2|11876.2|65
1736438100000|2025-01-09 15:55:00|11880.7|11875.7|11885.2|11880.2|11887.2|11882.2|11878.7|11873.7|49
1736438400000|2025-01-09 16:00:00|11886.2|11881.2|11886.7|11881.7|11888.7|11883.7|11882.2|11877.2|59
1736438700000|2025-01-09 16:05:00|11886.2|11881.2|11886.7|11881.7|11890.2|11885.2|11885.7|11880.7|47
1736439000000|2025-01-09 16:10:00|11885.7|11880.7|11884.2|11879.2|11890.2|11885.2|11883.7|11878.7|36
1736439300000|2025-01-09 16:15:00|11884.7|11879.7|11889.7|11884.7|11890.7|11885.7|11884.2|11879.2|41
1736439600000|2025-01-09 16:20:00|11888.7|11883.7|11888.2|11883.2|11892.7|11887.7|11886.7|11881.7|58
1736439900000|2025-01-09 16:25:00|11887.7|11882.7|11894.7|11889.7|11896.2|11891.2|11883.7|11878.7|509
1736440200000|2025-01-09 16:30:00|11855.5|11849.5|11847.5|11841.5|11858.5|11851.5|11847.5|11840.5|283
1736440500000|2025-01-09 16:35:00|11848.5|11842.5|11854.5|11847.5|11854.5|11847.5|11845.5|11838.5|157
1736440800000|2025-01-09 16:40:00|11853.5|11848.5|11863.5|11857.5|11865.5|11858.5|11853.5|11847.5|33
1736441100000|2025-01-09 16:45:00|11864.5|11858.5|11867.5|11860.5|11867.5|11860.5|11861.5|11855.5|19
1736441400000|2025-01-09 16:50:00|11868.5|11861.5|11873.5|11866.5|11873.5|11866.5|11868.5|11861.5|35
1736441700000|2025-01-09 16:55:00|11875.5|11867.5|11875.5|11867.5|11877.5|11871.5|11874.5|11867.5|31
1736442000000|2025-01-09 17:00:00|11876.5|11868.5|11865.5|11858.5|11877.5|11871.5|11865.5|11858.5|43
1736442300000|2025-01-09 17:05:00|11864.5|11857.5|11867.5|11860.5|11867.5|11861.5|11864.5|11857.5|18
1736442600000|2025-01-09 17:10:00|11868.5|11861.5|11869.5|11862.5|11870.5|11864.5|11867.5|11860.5|10
1736442900000|2025-01-09 17:15:00|11870.5|11863.5|11871.5|11864.5|11871.5|11864.5|11870.5|11863.5|4
1736443200000|2025-01-09 17:20:00|11870.5|11865.5|11870.5|11864.5|11872.5|11865.5|11870.5|11864.5|7
1736443500000|2025-01-09 17:25:00|11869.5|11863.5|11871.5|11864.5|11871.5|11864.5|11868.5|11861.5|16
1736443800000|2025-01-09 17:30:00|11870.5|11863.5|11871.5|11864.5|11871.5|11864.5|11869.5|11862.5|2
1736444100000|2025-01-09 17:35:00|11872.5|11865.5|11876.5|11869.5|11876.5|11869.5|11872.5|11865.5|23
1736444400000|2025-01-09 17:40:00|11875.5|11868.5|11876.5|11869.5|11877.5|11870.5|11874.5|11867.5|35
1736444700000|2025-01-09 17:45:00|11875.5|11867.5|11874.5|11867.5|11876.5|11867.5|11871.5|11864.5|25
1736445000000|2025-01-09 17:50:00|11873.5|11868.5|11875.5|11869.5|11875.5|11869.5|11873.5|11867.5|13
1736445300000|2025-01-09 17:55:00|11876.5|11868.5|11878.5|11871.5|11878.5|11871.5|11874.5|11867.5|39
1736445600000|2025-01-09 18:00:00|11880.5|11872.5|11878.5|11871.5|11880.5|11872.5|11878.5|11871.5|1
1736445900000|2025-01-09 18:05:00|11877.5|11872.5|11877.5|11870.5|11877.5|11872.5|11876.5|11870.5|7
1736446200000|2025-01-09 18:10:00|11876.5|11869.5|11877.5|11868.5|11877.5|11869.5|11876.5|11868.5|8
1736446500000|2025-01-09 18:15:00|11878.5|11869.5|11878.5|11871.5|11879.5|11872.5|11876.5|11869.5|14
1736446800000|2025-01-09 18:20:00|11877.5|11869.5|11877.5|11870.5|11878.5|11870.5|11876.5|11869.5|0
1736447100000|2025-01-09 18:25:00|11873.5|11866.5|11871.5|11864.5|11873.5|11866.5|11869.5|11859.5|22
1736447400000|2025-01-09 18:30:00|11872.5|11865.5|11871.5|11864.5|11872.5|11865.5|11871.5|11864.5|0
1736447700000|2025-01-09 18:35:00|11870.5|11865.5|11871.5|11864.5|11871.5|11865.5|11870.5|11864.5|2
1736448000000|2025-01-09 18:40:00|11873.5|11866.5|11869.5|11862.5|11873.5|11866.5|11868.5|11862.5|5
1736448300000|2025-01-09 18:45:00|11870.5|11863.5|11869.5|11862.5|11870.5|11863.5|11868.5|11861.5|3
1736448600000|2025-01-09 18:50:00|11870.5|11863.5|11872.5|11865.5|11873.5|11866.5|11870.5|11863.5|19
1736448900000|2025-01-09 18:55:00|11871.5|11864.5|11876|11864|11876|11866|11870.5|11862.5|20
1736450400000|2025-01-09 19:20:00|11877.1|11865.1|11876|11864|11878.3|11866.3|11876|11864|0
1736451000000|2025-01-09 19:30:00|11877.1|11865.1|11876|11864|11877.2|11865.2|11876|11864|0
1736452200000|2025-01-09 19:50:00|11878.3|11866.3|11876|11864|11878.3|11866.3|11876|11864|0
1736455200000|2025-01-09 20:40:00|11876.1|11864.1|11876.1|11864.1|11876.1|11864.1|11876.1|11864.1|0
1736455500000|2025-01-09 20:45:00|11873.8|11861.8|11876.1|11864.1|11876.1|11864.1|11873.7|11861.7|0
1736455800000|2025-01-09 20:50:00|11874.9|11862.9|11876.1|11864.1|11876.1|11864.1|11873.7|11861.7|0
1736456100000|2025-01-09 20:55:00|11878.3|11866.3|11877.2|11865.2|11878.4|11866.4|11876.1|11864.1|0
1736457000000|2025-01-09 21:10:00|11873.3|11861.3|11873.3|11861.3|11873.3|11861.3|11873.3|11861.3|0
1736457900000|2025-01-09 21:25:00|11873.4|11861.4|11873.4|11861.4|11873.4|11861.4|11873.4|11861.4|0
1736459700000|2025-01-09 21:55:00|11873.6|11861.6|11873.6|11861.6|11873.6|11861.6|11873.6|11861.6|0
1736460300000|2025-01-09 22:05:00|11873.7|11861.7|11873.7|11861.7|11873.7|11861.7|11873.7|11861.7|0
1736463000000|2025-01-09 22:50:00|11873.6|11861.6|11873.6|11861.6|11873.6|11861.6|11873.6|11861.6|0
1736463600000|2025-01-09 23:00:00|11873.5|11861.5|11864.1|11852.1|11873.5|11861.5|11863.9|11851.9|0
1736463900000|2025-01-09 23:05:00|11864.2|11852.2|11869.3|11857.3|11872.9|11860.9|11861.1|11849.1|0
1736464200000|2025-01-09 23:10:00|11869.6|11857.6|11865.6|11853.6|11870.5|11858.5|11864.1|11852.1|0
1736464500000|2025-01-09 23:15:00|11865.5|11853.5|11860.4|11848.4|11866|11854|11860.1|11848.1|0
1736464800000|2025-01-09 23:20:00|11860.3|11848.3|11859.4|11847.4|11860.4|11848.4|11856.1|11844.1|0
1736465100000|2025-01-09 23:25:00|11859.6|11847.6|11857.8|11845.8|11862|11850|11856.1|11844.1|0
1736465400000|2025-01-09 23:30:00|11857.7|11845.7|11851.7|11839.7|11857.8|11845.8|11849.8|11837.8|0
1736465700000|2025-01-09 23:35:00|11852|11840|11847|11835|11853.9|11841.9|11844.2|11832.2|0
1736466000000|2025-01-09 23:40:00|11846.8|11834.8|11850.8|11838.8|11852.2|11840.2|11846.8|11834.8|0
1736466300000|2025-01-09 23:45:00|11851.1|11839.1|11851.4|11839.4|11852.5|11840.5|11847.3|11835.3|0
1736466600000|2025-01-09 23:50:00|11851.9|11839.9|11849|11837|11853.5|11841.5|11847.9|11835.9|0
1736466900000|2025-01-09 23:55:00|11849.1|11837.1|11850.5|11838.5|11851.9|11839.9|11849.1|11837.1|0
1736467200000|2025-01-10 00:00:00|11850.7|11838.7|11850.2|11838.2|11853.5|11841.5|11849|11837|0
1736467500000|2025-01-10 00:05:00|11850.5|11838.5|11846.2|11834.2|11853.1|11841.1|11845.5|11833.5|0
1736467800000|2025-01-10 00:10:00|11846.7|11834.7|11850.1|11838.1|11858.7|11846.7|11846.7|11834.7|0
1736468100000|2025-01-10 00:15:00|11849.9|11837.9|11826.9|11814.9|11852|11840|11826.9|11814.9|0
1736468400000|2025-01-10 00:20:00|11828.1|11816.1|11829.5|11817.5|11833|11821|11826.9|11814.9|0
1736468700000|2025-01-10 00:25:00|11830.6|11818.6|11831.4|11819.4|11839.5|11827.5|11829.5|11817.5|0
1736469000000|2025-01-10 00:30:00|11831.5|11819.5|11831.3|11819.3|11833.7|11821.7|11830.1|11818.1|0
1736469300000|2025-01-10 00:35:00|11831.4|11819.4|11835.9|11823.9|11838.2|11826.2|11831.4|11819.4|0
1736469600000|2025-01-10 00:40:00|11833.6|11821.6|11835.9|11823.9|11835.9|11823.9|11832.4|11820.4|0
1736469900000|2025-01-10 00:45:00|11838.2|11826.2|11842.8|11830.8|11845.1|11833.1|11838.2|11826.2|0
1736470200000|2025-01-10 00:50:00|11842.9|11830.9|11842.9|11830.9|11847.5|11835.5|11842.8|11830.8|0
1736470500000|2025-01-10 00:55:00|11845.2|11833.2|11842.7|11830.7|11845.2|11833.2|11842.7|11830.7|0
1736470800000|2025-01-10 01:00:00|11845|11833|11847.5|11835.5|11847.5|11835.5|11838.2|11826.2|0
1736471100000|2025-01-10 01:05:00|11846.4|11834.4|11853.3|11841.3|11854.5|11842.5|11845.2|11833.2|0
1736471400000|2025-01-10 01:10:00|11852.2|11840.2|11854.5|11842.5|11854.5|11842.5|11849.8|11837.8|0
1736471700000|2025-01-10 01:15:00|11856.8|11844.8|11861.4|11849.4|11861.4|11849.4|11853.3|11841.3|0
1736472000000|2025-01-10 01:20:00|11862.6|11850.6|11866|11854|11868.3|11856.3|11861.4|11849.4|0
1736472300000|2025-01-10 01:25:00|11868.3|11856.3|11863.7|11851.7|11868.3|11856.3|11862.6|11850.6|0
1736472600000|2025-01-10 01:30:00|11864.9|11852.9|11867|11855|11870.5|11858.5|11863.7|11851.7|0
1736472900000|2025-01-10 01:35:00|11864.7|11852.7|11864.7|11852.7|11865.9|11853.9|11862.3|11850.3|0
1736473200000|2025-01-10 01:40:00|11867|11855|11863.7|11851.7|11867.1|11855.1|11862.5|11850.5|0
1736473500000|2025-01-10 01:45:00|11862.5|11850.5|11860.2|11848.2|11862.5|11850.5|11860.2|11848.2|0
1736473800000|2025-01-10 01:50:00|11859|11847|11860.2|11848.2|11863.7|11851.7|11857.8|11845.8|0
1736474100000|2025-01-10 01:55:00|11857.9|11845.9|11860.2|11848.2|11860.2|11848.2|11857.9|11845.9|0
1736474400000|2025-01-10 02:00:00|11862.5|11850.5|11855.6|11843.6|11862.6|11850.6|11855.6|11843.6|0
1736474700000|2025-01-10 02:05:00|11855.5|11843.5|11853.3|11841.3|11857.9|11845.9|11853.3|11841.3|0
1736475000000|2025-01-10 02:10:00|11853.4|11841.4|11855.7|11843.7|11856.8|11844.8|11853.3|11841.3|0
1736475300000|2025-01-10 02:15:00|11856.8|11844.8|11859.2|11847.2|11860.4|11848.4|11855.7|11843.7|0
1736475600000|2025-01-10 02:20:00|11858.1|11846.1|11862.6|11850.6|11864.9|11852.9|11858|11846|0
1736475900000|2025-01-10 02:25:00|11863.8|11851.8|11867.2|11855.2|11867.3|11855.3|11863.8|11851.8|0
1736476200000|2025-01-10 02:30:00|11869.5|11857.5|11873|11861|11874.1|11862.1|11869.5|11857.5|0
1736476500000|2025-01-10 02:35:00|11871.8|11859.8|11867.2|11855.2|11873|11861|11867.2|11855.2|0
1736476800000|2025-01-10 02:40:00|11868.4|11856.4|11870.7|11858.7|11870.7|11858.7|11868.4|11856.4|0
1736477100000|2025-01-10 02:45:00|11869.5|11857.5|11869.5|11857.5|11869.5|11857.5|11869.5|11857.5|0
1736477400000|2025-01-10 02:50:00|11870.7|11858.7|11871.9|11859.9|11874.2|11862.2|11869.6|11857.6|0
1736477700000|2025-01-10 02:55:00|11873|11861|11873.2|11861.2|11874.4|11862.4|11872.1|11860.1|0
1736478000000|2025-01-10 03:00:00|11872.1|11860.1|11873.2|11861.2|11874.4|11862.4|11872|11860|0
1736478300000|2025-01-10 03:05:00|11874.4|11862.4|11875.5|11863.5|11875.6|11863.6|11872.1|11860.1|0
1736478600000|2025-01-10 03:10:00|11874.4|11862.4|11879.8|11867.8|11882.1|11870.1|11874.4|11862.4|0
1736478900000|2025-01-10 03:15:00|11878.6|11866.6|11878.6|11866.6|11881|11869|11878.6|11866.6|0
1736479200000|2025-01-10 03:20:00|11878.7|11866.7|11878.7|11866.7|11878.7|11866.7|11878.6|11866.6|0
1736479500000|2025-01-10 03:25:00|11877.5|11865.5|11876.4|11864.4|11877.5|11865.5|11874.1|11862.1|0
1736479800000|2025-01-10 03:30:00|11875.2|11863.2|11874.1|11862.1|11876.4|11864.4|11874.1|11862.1|0
1736480100000|2025-01-10 03:35:00|11876.4|11864.4|11871.7|11859.7|11876.4|11864.4|11871.7|11859.7|0
1736480400000|2025-01-10 03:40:00|11871.8|11859.8|11876.4|11864.4|11876.4|11864.4|11871.7|11859.7|0
1736480700000|2025-01-10 03:45:00|11874.1|11862.1|11876.5|11864.5|11876.5|11864.5|11874.1|11862.1|0
1736481000000|2025-01-10 03:50:00|11876.4|11864.4|11878.8|11866.8|11880|11868|11876.4|11864.4|0
1736481300000|2025-01-10 03:55:00|11877.6|11865.6|11876.4|11864.4|11878.8|11866.8|11875.3|11863.3|0
1736481600000|2025-01-10 04:00:00|11876.5|11864.5|11874.1|11862.1|11876.5|11864.5|11871.8|11859.8|0
1736481900000|2025-01-10 04:05:00|11872.9|11860.9|11867.2|11855.2|11874.1|11862.1|11867.1|11855.1|0
1736482200000|2025-01-10 04:10:00|11869.5|11857.5|11871.8|11859.8|11873|11861|11869.5|11857.5|0
1736482500000|2025-01-10 04:15:00|11869.5|11857.5|11874.1|11862.1|11878.7|11866.7|11869.5|11857.5|0
1736482800000|2025-01-10 04:20:00|11872.9|11860.9|11871.8|11859.8|11874.1|11862.1|11871.8|11859.8|0
1736483100000|2025-01-10 04:25:00|11871.7|11859.7|11869.5|11857.5|11871.8|11859.8|11869.5|11857.5|0
1736483400000|2025-01-10 04:30:00|11868.3|11856.3|11867.2|11855.2|11870.7|11858.7|11867.2|11855.2|0
1736483700000|2025-01-10 04:35:00|11866.1|11854.1|11864.9|11852.9|11869.5|11857.5|11864.9|11852.9|0
1736484000000|2025-01-10 04:40:00|11865|11853|11865|11853|11866.1|11854.1|11864.9|11852.9|0
1736484300000|2025-01-10 04:45:00|11864.9|11852.9|11864.9|11852.9|11864.9|11852.9|11862.6|11850.6|0
1736484600000|2025-01-10 04:50:00|11867.2|11855.2|11874.2|11862.2|11874.2|11862.2|11867.2|11855.2|0
1736484900000|2025-01-10 04:55:00|11873|11861|11874.2|11862.2|11874.2|11862.2|11871.9|11859.9|0
1736485200000|2025-01-10 05:00:00|11875.3|11863.3|11869.6|11857.6|11875.3|11863.3|11869.6|11857.6|0
1736485500000|2025-01-10 05:05:00|11869.7|11857.7|11873.1|11861.1|11874.3|11862.3|11869.7|11857.7|0
1736485800000|2025-01-10 05:10:00|11874.2|11862.2|11871.9|11859.9|11874.3|11862.3|11871.9|11859.9|0
1736486100000|2025-01-10 05:15:00|11874.2|11862.2|11874.2|11862.2|11876.6|11864.6|11874.2|11862.2|0
1736486400000|2025-01-10 05:20:00|11875.4|11863.4|11875.4|11863.4|11875.4|11863.4|11874.2|11862.2|0
1736486700000|2025-01-10 05:25:00|11874.2|11862.2|11876.6|11864.6|11878.9|11866.9|11874.2|11862.2|0
1736487000000|2025-01-10 05:30:00|11875.5|11863.5|11876.6|11864.6|11879|11867|11874.3|11862.3|0
1736487300000|2025-01-10 05:35:00|11877.8|11865.8|11875.4|11863.4|11877.8|11865.8|11875.4|11863.4|0
1736487600000|2025-01-10 05:40:00|11875.5|11863.5|11876.6|11864.6|11877.8|11865.8|11875.5|11863.5|0
1736487900000|2025-01-10 05:45:00|11875.4|11863.4|11876.6|11864.6|11878.9|11866.9|11875.4|11863.4|0
1736488200000|2025-01-10 05:50:00|11878.9|11866.9|11876.6|11864.6|11878.9|11866.9|11876.6|11864.6|0
1736488500000|2025-01-10 05:55:00|11875.4|11863.4|11874.3|11862.3|11876.6|11864.6|11872|11860|0
1736488800000|2025-01-10 06:00:00|11874.2|11862.2|11870.8|11858.8|11874.2|11862.2|11869.6|11857.6|0
1736489100000|2025-01-10 06:05:00|11871.9|11859.9|11868.5|11856.5|11872|11860|11867.3|11855.3|0
1736489400000|2025-01-10 06:10:00|11867.3|11855.3|11860.5|11848.5|11868.5|11856.5|11860.4|11848.4|0
1736489700000|2025-01-10 06:15:00|11860.4|11848.4|11865|11853|11867.3|11855.3|11860.4|11848.4|0
1736490000000|2025-01-10 06:20:00|11865.1|11853.1|11859.3|11847.3|11866.2|11854.2|11859.3|11847.3|0
1736490300000|2025-01-10 06:25:00|11858.1|11846.1|11855.8|11843.8|11858.1|11846.1|11855.8|11843.8|0
1736490600000|2025-01-10 06:30:00|11857|11845|11858|11846|11861.6|11849.6|11855.8|11843.8|0
1736490900000|2025-01-10 06:35:00|11858.4|11846.4|11856|11844|11858.4|11846.4|11856|11844|0
1736491200000|2025-01-10 06:40:00|11854.8|11842.8|11856|11844|11856|11844|11854.8|11842.8|0
1736491500000|2025-01-10 06:45:00|11858.3|11846.3|11858.3|11846.3|11862.9|11850.9|11856|11844|0
1736491800000|2025-01-10 06:50:00|11858.2|11846.2|11853.5|11841.5|11858.2|11846.2|11853.5|11841.5|0
1736492100000|2025-01-10 06:55:00|11853.6|11841.6|11853.6|11841.6|11854.7|11842.7|11851.3|11839.3|0
1736492400000|2025-01-10 07:00:00|11853.5|11841.5|11851|11846|11858.1|11851|11845.5|11840.5|22
1736492700000|2025-01-10 07:05:00|11851.5|11846.5|11847.5|11842.5|11851.5|11846.5|11846|11841|6
1736493000000|2025-01-10 07:10:00|11851.5|11846.5|11860.5|11855.5|11860.5|11855.5|11850.5|11845.5|13
1736493300000|2025-01-10 07:15:00|11862|11857|11857.5|11852.5|11862|11857|11851.5|11846.5|24
1736493600000|2025-01-10 07:20:00|11857|11852|11855.5|11850.5|11858.5|11853.5|11851|11846|12
1736493900000|2025-01-10 07:25:00|11855|11850|11850|11845|11855|11850|11849|11844|4
1736494200000|2025-01-10 07:30:00|11849.5|11844.5|11851|11846|11856|11851|11846.5|11841.5|41
1736494500000|2025-01-10 07:35:00|11851.5|11846.5|11849|11844|11855|11850|11848|11843|11
1736494800000|2025-01-10 07:40:00|11848.5|11843.5|11847|11842|11850|11845|11846|11841|11
1736495100000|2025-01-10 07:45:00|11846.5|11841.5|11850|11845|11850|11845|11846.5|11841.5|2
1736495400000|2025-01-10 07:50:00|11850.5|11845.5|11856.5|11851.5|11857|11852|11850.5|11845.5|5
1736495700000|2025-01-10 07:55:00|11856|11851|11849|11844|11856.5|11851.5|11843.5|11838.5|65
1736496000000|2025-01-10 08:00:00|11848.5|11843.5|11821.5|11816.5|11865.5|11860.5|11818.5|11813.5|517
1736496300000|2025-01-10 08:05:00|11822|11817|11828.5|11823.5|11837|11832|11817.5|11812.5|225
1736496600000|2025-01-10 08:10:00|11828|11823|11835.5|11830.5|11839|11834|11823.5|11818.5|251
1736496900000|2025-01-10 08:15:00|11835|11830|11831.5|11826.5|11837|11832|11822|11817|214
1736497200000|2025-01-10 08:20:00|11832|11827|11828|11823|11837.5|11832.5|11825.5|11820.5|235
1736497500000|2025-01-10 08:25:00|11829|11824|11821|11816|11831|11826|11814.5|11809.5|181
1736497800000|2025-01-10 08:30:00|11820.5|11815.5|11809.5|11804.5|11825|11820|11802|11797|184
1736498100000|2025-01-10 08:35:00|11809|11804|11793.5|11788.5|11809.5|11804.5|11792|11787|187
1736498400000|2025-01-10 08:40:00|11794|11789|11792.5|11787.5|11797|11792|11788|11783|193
1736498700000|2025-01-10 08:45:00|11793|11788|11783.5|11778.5|11799|11794|11783.5|11778.5|220
1736499000000|2025-01-10 08:50:00|11783|11778|11769.5|11764.5|11787|11782|11768.5|11763.5|219
1736499300000|2025-01-10 08:55:00|11769|11764|11775|11770|11778|11773|11766.5|11761.5|135
1736499600000|2025-01-10 09:00:00|11776.5|11771.5|11771|11766|11780|11775|11766.5|11761.5|137
1736499900000|2025-01-10 09:05:00|11770.5|11765.5|11765|11760|11773|11768|11764|11759|126
1736500200000|2025-01-10 09:10:00|11764.5|11759.5|11768.5|11763.5|11770.5|11765.5|11755|11750|139
1736500500000|2025-01-10 09:15:00|11768|11763|11753.5|11748.5|11768|11763|11751.5|11746.5|107
1736500800000|2025-01-10 09:20:00|11754|11749|11763|11758|11764|11759|11751.5|11746.5|112
1736501100000|2025-01-10 09:25:00|11763.5|11758.5|11774.5|11769.5|11776|11771|11763|11758|62
1736501400000|2025-01-10 09:30:00|11774|11769|11769.5|11764.5|11778.5|11773.5|11768.5|11763.5|69
1736501700000|2025-01-10 09:35:00|11770|11765|11773.5|11768.5|11774|11769|11764|11759|58
1736502000000|2025-01-10 09:40:00|11774|11769|11775.5|11770.5|11782|11777|11773.5|11768.5|46
1736502300000|2025-01-10 09:45:00|11776|11771|11783|11778|11783|11778|11772.5|11767.5|118
1736502600000|2025-01-10 09:50:00|11782|11777|11781|11776|11782|11777|11774|11769|130
1736502900000|2025-01-10 09:55:00|11782.5|11777.5|11771|11766|11788.5|11783.5|11768.5|11763.5|143
1736503200000|2025-01-10 10:00:00|11773|11768|11765|11760|11773.5|11768.5|11764|11759|149
1736503500000|2025-01-10 10:05:00|11766|11761|11757|11752|11766|11761|11753.5|11748.5|149
1736503800000|2025-01-10 10:10:00|11758|11753|11760|11755|11761|11756|11755|11750|120
1736504100000|2025-01-10 10:15:00|11759.5|11754.5|11756.5|11751.5|11765.5|11760.5|11756.5|11751.5|119
1736504400000|2025-01-10 10:20:00|11757|11752|11760.5|11755.5|11763.5|11758.5|11748.5|11743.5|125
1736504700000|2025-01-10 10:25:00|11761|11756|11766|11761|11766.5|11761.5|11760.5|11755.5|49
1736505000000|2025-01-10 10:30:00|11765.5|11760.5|11768.5|11763.5|11771.5|11766.5|11764.5|11759.5|81
1736505300000|2025-01-10 10:35:00|11769|11764|11775.5|11770.5|11779.5|11774.5|11768.5|11763.5|52
1736505600000|2025-01-10 10:40:00|11776|11771|11781.5|11776.5|11783|11778|11776|11771|46
1736505900000|2025-01-10 10:45:00|11781|11776|11781|11776|11781.5|11776.5|11773.5|11768.5|22
1736506200000|2025-01-10 10:50:00|11781.5|11776.5|11779|11774|11781.5|11776.5|11775|11770|77
1736506500000|2025-01-10 10:55:00|11778.5|11773.5|11771.5|11766.5|11778.5|11773.5|11769.5|11764.5|54
1736506800000|2025-01-10 11:00:00|11770.5|11765.5|11782.5|11777.5|11782.5|11777.5|11770.5|11765.5|46
1736507100000|2025-01-10 11:05:00|11782|11777|11775.5|11770.5|11784.5|11779.5|11772|11767|26
1736507400000|2025-01-10 11:10:00|11776|11771|11773|11768|11778.5|11773.5|11771|11766|18
1736507700000|2025-01-10 11:15:00|11774|11769|11777.5|11772.5|11783|11778|11773.5|11768.5|39
1736508000000|2025-01-10 11:20:00|11778|11773|11780.5|11775.5|11782.5|11777.5|11773.5|11768.5|71
1736508300000|2025-01-10 11:25:00|11780|11775|11780.5|11775.5|11781.5|11776.5|11775.5|11770.5|77
1736508600000|2025-01-10 11:30:00|11781|11776|11786.5|11781.5|11789|11784|11780.5|11775.5|31
1736508900000|2025-01-10 11:35:00|11786|11781|11791.3|11786.3|11792.8|11787.8|11785.3|11780.3|55
1736509200000|2025-01-10 11:40:00|11791.8|11786.8|11780.8|11775.8|11794.3|11789.3|11778.8|11773.8|62
1736509500000|2025-01-10 11:45:00|11781.3|11776.3|11774.3|11769.3|11783.3|11778.3|11770.8|11765.8|70
1736509800000|2025-01-10 11:50:00|11773.8|11768.8|11779.3|11774.3|11782.7|11777.7|11771.3|11766.3|65
1736510100000|2025-01-10 11:55:00|11778.8|11773.8|11781|11776|11786.9|11781.9|11778.8|11773.8|62
1736510400000|2025-01-10 12:00:00|11780.5|11775.5|11788.6|11783.6|11790.5|11785.5|11779.5|11774.5|52
1736510700000|2025-01-10 12:05:00|11788.1|11783.1|11800|11795|11800.5|11795.5|11782.1|11777.1|83
1736511000000|2025-01-10 12:10:00|11800.5|11795.5|11798.8|11793.8|11801.5|11796.5|11792|11787|60
1736511300000|2025-01-10 12:15:00|11799.3|11794.3|11807.8|11802.8|11807.8|11802.8|11799.3|11794.3|78
1736511600000|2025-01-10 12:20:00|11807.3|11802.3|11799.8|11794.8|11811.3|11806.3|11799.8|11794.8|52
1736511900000|2025-01-10 12:25:00|11799.3|11794.3|11792.8|11787.8|11800.3|11795.3|11790.8|11785.8|78
1736512200000|2025-01-10 12:30:00|11793.3|11788.3|11797.8|11792.8|11798.8|11793.8|11791.8|11786.8|120
1736512500000|2025-01-10 12:35:00|11797.3|11792.3|11788.8|11783.8|11798.3|11793.3|11787.8|11782.8|127
1736512800000|2025-01-10 12:40:00|11788.9|11783.9|11790.9|11785.9|11794.4|11789.4|11787.4|11782.4|79
1736513100000|2025-01-10 12:45:00|11790.4|11785.4|11785.4|11780.4|11790.4|11785.4|11781.4|11776.4|59
1736513400000|2025-01-10 12:50:00|11784.9|11779.9|11790.9|11785.9|11791.4|11786.4|11778.9|11773.9|65
1736513700000|2025-01-10 12:55:00|11790.4|11785.4|11789.9|11784.9|11791.9|11786.9|11788.9|11783.9|20
1736514000000|2025-01-10 13:00:00|11790.4|11785.4|11777.4|11772.4|11790.4|11785.4|11777.4|11772.4|57
1736514300000|2025-01-10 13:05:00|11776.9|11771.9|11788.9|11783.9|11790.9|11785.9|11776.4|11771.4|53
1736514600000|2025-01-10 13:10:00|11788.4|11783.4|11793.9|11788.9|11794.9|11789.9|11783.9|11778.9|42
1736514900000|2025-01-10 13:15:00|11794.4|11789.4|11797.9|11792.9|11798.4|11793.4|11790.9|11785.9|77
1736515200000|2025-01-10 13:20:00|11797.4|11792.4|11797.4|11792.4|11797.9|11792.9|11789.9|11784.9|44
1736515500000|2025-01-10 13:25:00|11797.9|11792.9|11793.4|11788.4|11799.4|11794.4|11793.4|11788.4|45
1736515800000|2025-01-10 13:30:00|11793.9|11788.9|11736.4|11731.4|11793.9|11788.9|11735.9|11730.9|318
1736516100000|2025-01-10 13:35:00|11735.9|11730.9|11742.9|11737.9|11747.9|11742.9|11727.9|11722.9|191
1736516400000|2025-01-10 13:40:00|11743.9|11738.9|11733.4|11728.4|11750.9|11745.9|11726.9|11721.9|143
1736516700000|2025-01-10 13:45:00|11732.9|11727.9|11726.9|11721.9|11737.9|11732.9|11720.4|11715.4|148
1736517000000|2025-01-10 13:50:00|11727.4|11722.4|11739.4|11734.4|11739.4|11734.4|11714.9|11709.9|126
1736517300000|2025-01-10 13:55:00|11737.9|11732.9|11725.9|11720.9|11738.9|11733.9|11722.9|11717.9|117
1736517600000|2025-01-10 14:00:00|11727.9|11722.9|11765.9|11760.9|11765.9|11760.9|11724.9|11719.9|168
1736517900000|2025-01-10 14:05:00|11766.4|11761.4|11771.4|11766.4|11772.4|11767.4|11762.9|11757.9|154
1736518200000|2025-01-10 14:10:00|11770.9|11765.9|11767.4|11762.4|11773.9|11768.9|11763.9|11758.9|214
1736518500000|2025-01-10 14:15:00|11767.9|11762.9|11785.4|11780.4|11789.9|11784.9|11767.4|11762.4|279
1736518800000|2025-01-10 14:20:00|11785.9|11780.9|11778.9|11773.9|11785.9|11780.9|11768.9|11763.9|183
1736519100000|2025-01-10 14:25:00|11778.4|11773.4|11793.4|11788.4|11794.4|11789.4|11774.4|11769.4|81
1736519400000|2025-01-10 14:30:00|11794.4|11789.4|11798.9|11793.9|11801.9|11796.9|11788.9|11783.9|192
1736519700000|2025-01-10 14:35:00|11799.4|11794.4|11782.4|11777.4|11802.9|11797.9|11780.9|11775.9|232
1736520000000|2025-01-10 14:40:00|11781.9|11776.9|11790.4|11785.4|11799.4|11794.4|11780.9|11775.9|166
1736520300000|2025-01-10 14:45:00|11791.4|11786.4|11768.9|11763.9|11793.9|11788.9|11767.9|11762.9|186
1736520600000|2025-01-10 14:50:00|11768.4|11763.4|11758.4|11753.4|11777.4|11772.4|11756.9|11751.9|217
1736520900000|2025-01-10 14:55:00|11757.9|11752.9|11763.4|11758.4|11765.4|11760.4|11755.9|11750.9|140
1736521200000|2025-01-10 15:00:00|11761.9|11756.9|11740.4|11735.4|11761.9|11756.9|11732.9|11727.9|208
1736521500000|2025-01-10 15:05:00|11740.9|11735.9|11708.9|11703.9|11746.4|11741.4|11703.9|11698.9|298
1736521800000|2025-01-10 15:10:00|11709.4|11704.4|11733.4|11728.4|11736.9|11731.9|11708.4|11703.4|105
1736522100000|2025-01-10 15:15:00|11733.9|11728.9|11747.9|11742.9|11757.4|11752.4|11733.4|11728.4|149
1736522400000|2025-01-10 15:20:00|11747.4|11742.4|11763.9|11758.9|11764.4|11759.4|11747.4|11742.4|80
1736522700000|2025-01-10 15:25:00|11763.4|11758.4|11760.4|11755.4|11763.4|11758.4|11749.9|11744.9|67
1736523000000|2025-01-10 15:30:00|11759.9|11754.9|11761.4|11756.4|11770.4|11765.4|11756.4|11751.4|101
1736523300000|2025-01-10 15:35:00|11760.9|11755.9|11760.9|11755.9|11765.9|11760.9|11753.4|11748.4|84
1736523600000|2025-01-10 15:40:00|11760.4|11755.4|11754.4|11749.4|11760.4|11755.4|11750.4|11745.4|95
1736523900000|2025-01-10 15:45:00|11754.9|11749.9|11757.9|11752.9|11761.4|11756.4|11747.9|11742.9|95
1736524200000|2025-01-10 15:50:00|11757.4|11752.4|11741.9|11736.9|11757.4|11752.4|11731.4|11726.4|166
1736524500000|2025-01-10 15:55:00|11741.4|11736.4|11735.4|11730.4|11743.9|11738.9|11732.9|11727.9|167
1736524800000|2025-01-10 16:00:00|11735.9|11730.9|11724.4|11719.4|11737.9|11732.9|11724.4|11719.4|169
1736525100000|2025-01-10 16:05:00|11724.9|11719.9|11720.4|11715.4|11728.9|11723.9|11719.4|11714.4|115
1736525400000|2025-01-10 16:10:00|11719.9|11714.9|11724.4|11719.4|11727.9|11722.9|11710.4|11705.4|113
1736525700000|2025-01-10 16:15:00|11724.9|11719.9|11724.4|11719.4|11729.4|11724.4|11722.4|11717.4|130
1736526000000|2025-01-10 16:20:00|11724.9|11719.9|11731.4|11726.4|11732.9|11727.9|11724.9|11719.9|150
1736526300000|2025-01-10 16:25:00|11731.9|11726.9|11729.4|11724.4|11734.9|11729.9|11720.9|11715.9|370
1736526600000|2025-01-10 16:30:00|11730.4|11723.4|11726.4|11719.4|11731.4|11725.4|11718.4|11711.4|314
1736526900000|2025-01-10 16:35:00|11727.4|11720.4|11719.4|11712.4|11727.4|11720.4|11712.4|11706.4|122
1736527200000|2025-01-10 16:40:00|11720.4|11713.4|11742.4|11735.4|11742.4|11735.4|11719.4|11713.4|90
1736527500000|2025-01-10 16:45:00|11741.4|11734.4|11737.4|11730.4|11744.4|11738.4|11733.4|11727.4|88
1736527800000|2025-01-10 16:50:00|11738.4|11731.4|11730.4|11724.4|11739.4|11732.4|11730.4|11724.4|61
1736528100000|2025-01-10 16:55:00|11731.4|11723.4|11718.4|11711.4|11731.4|11724.4|11717.4|11710.4|64
1736528400000|2025-01-10 17:00:00|11720.4|11713.4|11711.4|11705.4|11720.4|11713.4|11711.4|11705.4|8
1736528700000|2025-01-10 17:05:00|11712.4|11706.4|11710.4|11703.4|11713.4|11706.4|11709.4|11702.4|14
1736529000000|2025-01-10 17:10:00|11711.4|11704.4|11711.4|11704.4|11711.4|11704.4|11707.4|11700.4|22
1736529300000|2025-01-10 17:15:00|11712.4|11705.4|11715.4|11708.4|11716.4|11709.4|11708.4|11700.4|28
1736529600000|2025-01-10 17:20:00|11716.4|11709.4|11716.4|11708.4|11717.4|11710.4|11711.4|11704.4|13
1736529900000|2025-01-10 17:25:00|11715.4|11709.4|11721.4|11714.4|11721.4|11714.4|11715.4|11707.4|17
1736530200000|2025-01-10 17:30:00|11720.4|11715.4|11725.4|11718.4|11727.4|11719.4|11720.4|11715.4|3
1736530500000|2025-01-10 17:35:00|11726.4|11719.4|11725.4|11718.4|11727.4|11721.4|11720.4|11714.4|24
1736530800000|2025-01-10 17:40:00|11724.4|11717.4|11729.4|11722.4|11730.4|11723.4|11724.4|11717.4|6
1736531100000|2025-01-10 17:45:00|11730.4|11723.4|11731.4|11724.4|11732.4|11725.4|11725.4|11719.4|17
1736531400000|2025-01-10 17:50:00|11730.4|11723.4|11731.4|11724.4|11731.4|11725.4|11728.4|11721.4|6
1736531700000|2025-01-10 17:55:00|11732.4|11725.4|11733.4|11725.4|11735.4|11728.4|11730.4|11723.4|36
1736532000000|2025-01-10 18:00:00|11732.4|11726.4|11728.4|11721.4|11733.4|11726.4|11727.4|11720.4|5
1736532300000|2025-01-10 18:05:00|11727.4|11720.4|11736.4|11729.4|11736.4|11729.4|11727.4|11720.4|3
1736532600000|2025-01-10 18:10:00|11737.4|11731.4|11741.4|11734.4|11742.4|11734.4|11736.4|11729.4|6
1736532900000|2025-01-10 18:15:00|11740.4|11733.4|11742.4|11735.4|11746.4|11738.4|11740.4|11732.4|11
1736533200000|2025-01-10 18:20:00|11743.4|11736.4|11751.4|11744.4|11753.4|11744.4|11742.4|11735.4|21
1736533500000|2025-01-10 18:25:00|11752.4|11745.4|11754.4|11746.4|11759.4|11751.4|11749.4|11742.4|25
1736533800000|2025-01-10 18:30:00|11753.4|11747.4|11750.4|11743.4|11753.4|11747.4|11746.4|11739.4|6
1736534100000|2025-01-10 18:35:00|11749.4|11744.4|11757.4|11749.4|11757.4|11749.4|11749.4|11743.4|18
1736534400000|2025-01-10 18:40:00|11756.4|11748.4|11753.4|11745.4|11757.4|11751.4|11751.4|11743.4|9
1736534700000|2025-01-10 18:45:00|11752.4|11746.4|11752.4|11744.4|11752.4|11746.4|11747.4|11739.4|12
1736535000000|2025-01-10 18:50:00|11751.4|11745.4|11752.4|11743.4|11754.4|11746.4|11747.4|11740.4|24
1736535300000|2025-01-10 18:55:00|11753.4|11744.4|11759.7|11747.7|11759.7|11750.4|11750.4|11742.4|16
1736535600000|2025-01-10 19:00:00|11758.5|11746.5|11745.5|11733.5|11758.5|11746.5|11745.5|11733.5|0
1736535900000|2025-01-10 19:05:00|11745.4|11733.4|11731.6|11719.6|11745.5|11733.5|11731.6|11719.6|0
1736536200000|2025-01-10 19:10:00|11731.5|11719.5|11733.9|11721.9|11738.6|11726.6|11729.2|11717.2|0
1736536500000|2025-01-10 19:15:00|11734|11722|11736.3|11724.3|11738.6|11726.6|11731.6|11719.6|0
1736536800000|2025-01-10 19:20:00|11736.2|11724.2|11733.9|11721.9|11736.2|11724.2|11729.2|11717.2|0
1736537100000|2025-01-10 19:25:00|11736.2|11724.2|11741.2|11729.2|11748|11736|11733.9|11721.9|0
1736537400000|2025-01-10 19:30:00|11738.9|11726.9|11736.3|11724.3|11741.2|11729.2|11734|11722|0
1736537700000|2025-01-10 19:35:00|11734|11722|11735.3|11723.3|11736.5|11724.5|11731.6|11719.6|0
1736538000000|2025-01-10 19:40:00|11736.4|11724.4|11731.8|11719.8|11736.5|11724.5|11729.4|11717.4|0
1736538300000|2025-01-10 19:45:00|11732.9|11720.9|11727|11715|11734.1|11722.1|11727|11715|0
1736538600000|2025-01-10 19:50:00|11726.9|11714.9|11736.4|11724.4|11738.6|11726.6|11726.9|11714.9|0
1736538900000|2025-01-10 19:55:00|11736.3|11724.3|11734.6|11722.6|11741.6|11729.6|11732.2|11720.2|0
1736539200000|2025-01-10 20:00:00|11732.3|11720.3|11732.3|11720.3|11732.4|11720.4|11725.2|11713.2|0
1736539500000|2025-01-10 20:05:00|11731.1|11719.1|11729.9|11717.9|11734.8|11722.8|11729.9|11717.9|0
1736539800000|2025-01-10 20:10:00|11728.7|11716.7|11718.1|11706.1|11730|11718|11718|11706|0
1736540100000|2025-01-10 20:15:00|11718|11706|11713.3|11701.3|11721.6|11709.6|11708.6|11696.6|0
1736540400000|2025-01-10 20:20:00|11714.5|11702.5|11713.4|11701.4|11715.8|11703.8|11708.7|11696.7|0
1736540700000|2025-01-10 20:25:00|11715.7|11703.7|11713.3|11701.3|11715.7|11703.7|11708.6|11696.6|0
1736541000000|2025-01-10 20:30:00|11711|11699|11706.4|11694.4|11713.4|11701.4|11704|11692|0
1736541300000|2025-01-10 20:35:00|11706.3|11694.3|11711.2|11699.2|11718.3|11706.3|11706.3|11694.3|0
1736541600000|2025-01-10 20:40:00|11708.9|11696.9|11706.6|11694.6|11713.7|11701.7|11704.2|11692.2|0
1736541900000|2025-01-10 20:45:00|11704.3|11692.3|11706.5|11694.5|11708.9|11696.9|11703|11691|0
1736542200000|2025-01-10 20:50:00|11706.4|11694.4|11713.7|11701.7|11716|11704|11701.8|11689.8|0
1736542500000|2025-01-10 20:55:00|11713.6|11701.6|11712.4|11700.4|11718.3|11706.3|11711.2|11699.2|0
1736542800000|2025-01-10 21:00:00|11711.9|11699.9|11709.1|11697.1|11718|11706|11704.4|11692.4|0
1736543100000|2025-01-10 21:05:00|11709.6|11697.6|11704|11692|11709.6|11697.6|11699.7|11687.7|0
1736543400000|2025-01-10 21:10:00|11703.9|11691.9|11709.6|11697.6|11709.6|11697.6|11702.1|11690.1|0
1736543700000|2025-01-10 21:15:00|11709.3|11697.3|11710|11698|11713.5|11701.5|11706.5|11694.5|0
1736544000000|2025-01-10 21:20:00|11710.5|11698.5|11707.7|11695.7|11711.7|11699.7|11707.3|11695.3|0
1736544300000|2025-01-10 21:25:00|11708|11696|11706.1|11694.1|11708.4|11696.4|11705.2|11693.2|0
1736544600000|2025-01-10 21:30:00|11706.6|11694.6|11704.4|11692.4|11707.3|11695.3|11703.5|11691.5|0
1736544900000|2025-01-10 21:35:00|11704.2|11692.2|11702.3|11690.3|11705.6|11693.6|11701.6|11689.6|0
1736545200000|2025-01-10 21:40:00|11702.4|11690.4|11702.8|11690.8|11703.3|11691.3|11702.1|11690.1|0
1736545500000|2025-01-10 21:45:00|11703.7|11691.7|11704.9|11692.9|11705.2|11693.2|11702.1|11690.1|0
1736545800000|2025-01-10 21:50:00|11704.7|11692.7|11703.3|11691.3|11706.1|11694.1|11702.8|11690.8|0
1736546100000|2025-01-10 21:55:00|11704|11692|11704.4|11692.4|11705.1|11693.1|11701.2|11689.2|0
1736546400000|2025-01-10 22:00:00|11705.8|11693.8|11705.8|11693.8|11705.8|11693.8|11705.8|11693.8|0
1736722800000|2025-01-12 23:00:00|11701.4|11689.4|11697.3|11685.3|11702.8|11690.8|11696.4|11684.4|0
1736723100000|2025-01-12 23:05:00|11697.1|11685.1|11689.1|11677.1|11697.1|11685.1|11682.7|11670.7|0
1736723400000|2025-01-12 23:10:00|11688.9|11676.9|11698.2|11686.2|11698.2|11686.2|11688.2|11676.2|0
1736723700000|2025-01-12 23:15:00|11698.5|11686.5|11702.4|11690.4|11703.4|11691.4|11698.5|11686.5|0
1736724000000|2025-01-12 23:20:00|11702.5|11690.5|11702.7|11690.7|11702.9|11690.9|11699.4|11687.4|0
1736724300000|2025-01-12 23:25:00|11702.9|11690.9|11705.3|11693.3|11705.3|11693.3|11701.3|11689.3|0
1736724600000|2025-01-12 23:30:00|11705.7|11693.7|11712|11700|11713.1|11701.1|11705.7|11693.7|0
1736724900000|2025-01-12 23:35:00|11711.9|11699.9|11710.5|11698.5|11712.7|11700.7|11709.1|11697.1|0
1736725200000|2025-01-12 23:40:00|11710.3|11698.3|11711.7|11699.7|11712.4|11700.4|11710.3|11698.3|0
1736725500000|2025-01-12 23:45:00|11710.8|11698.8|11699.3|11687.3|11711.5|11699.5|11696.7|11684.7|0
1736725800000|2025-01-12 23:50:00|11699.5|11687.5|11700.5|11688.5|11703.3|11691.3|11696|11684|0
1736726100000|2025-01-12 23:55:00|11702.1|11690.1|11702.2|11690.2|11706.1|11694.1|11700.8|11688.8|0
1736726400000|2025-01-13 00:00:00|11702.7|11690.7|11706.9|11694.9|11709.4|11697.4|11702.7|11690.7|0
1736726700000|2025-01-13 00:05:00|11706.6|11694.6|11711.1|11699.1|11713.4|11701.4|11706.6|11694.6|0
1736727000000|2025-01-13 00:10:00|11711.5|11699.5|11719.3|11707.3|11720.2|11708.2|11709.9|11697.9|0
1736727300000|2025-01-13 00:15:00|11719.5|11707.5|11718.6|11706.6|11722|11710|11711.7|11699.7|0
1736727600000|2025-01-13 00:20:00|11718.5|11706.5|11714.1|11702.1|11718.5|11706.5|11712.8|11700.8|0
1736727900000|2025-01-13 00:25:00|11716.3|11704.3|11705.3|11693.3|11717.5|11705.5|11705.3|11693.3|0
1736728200000|2025-01-13 00:30:00|11705.2|11693.2|11705.3|11693.3|11709.9|11697.9|11705.2|11693.2|0
1736728500000|2025-01-13 00:35:00|11706.5|11694.5|11702.9|11690.9|11707.6|11695.6|11702.9|11690.9|0
1736728800000|2025-01-13 00:40:00|11702.8|11690.8|11703|11691|11703|11691|11700.5|11688.5|0
1736729100000|2025-01-13 00:45:00|11702.9|11690.9|11693.7|11681.7|11702.9|11690.9|11689.1|11677.1|0
1736729400000|2025-01-13 00:50:00|11693.8|11681.8|11696.1|11684.1|11698.3|11686.3|11691.4|11679.4|0
1736729700000|2025-01-13 00:55:00|11697.2|11685.2|11697.1|11685.1|11698.4|11686.4|11696|11684|0
1736730000000|2025-01-13 01:00:00|11697.2|11685.2|11691|11679|11698.3|11686.3|11688.7|11676.7|0
1736730300000|2025-01-13 01:05:00|11688.7|11676.7|11684|11672|11689.9|11677.9|11681.7|11669.7|0
1736730600000|2025-01-13 01:10:00|11684.1|11672.1|11683.9|11671.9|11688.6|11676.6|11681.6|11669.6|0
1736730900000|2025-01-13 01:15:00|11682.7|11670.7|11678.3|11666.3|11688.6|11676.6|11677.1|11665.1|0
1736731200000|2025-01-13 01:20:00|11679.4|11667.4|11674.9|11662.9|11681.8|11669.8|11665.8|11653.8|0
1736731500000|2025-01-13 01:25:00|11677.1|11665.1|11674.7|11662.7|11679.5|11667.5|11673.6|11661.6|0
1736731800000|2025-01-13 01:30:00|11673.6|11661.6|11671.3|11659.3|11674.7|11662.7|11667.8|11655.8|0
1736732100000|2025-01-13 01:35:00|11671.2|11659.2|11667.5|11655.5|11672.4|11660.4|11665.1|11653.1|0
1736732400000|2025-01-13 01:40:00|11667.4|11655.4|11660.5|11648.5|11667.5|11655.5|11660.4|11648.4|0
1736732700000|2025-01-13 01:45:00|11658.2|11646.2|11658.2|11646.2|11660.5|11648.5|11653.4|11641.4|0
1736733000000|2025-01-13 01:50:00|11658.1|11646.1|11665.2|11653.2|11669.8|11657.8|11658.1|11646.1|0
1736733300000|2025-01-13 01:55:00|11665.1|11653.1|11667.5|11655.5|11669.8|11657.8|11662.9|11650.9|0
1736733600000|2025-01-13 02:00:00|11667.4|11655.4|11669.7|11657.7|11672|11660|11665|11653|0
1736733900000|2025-01-13 02:05:00|11668.5|11656.5|11668.6|11656.6|11669.8|11657.8|11665.1|11653.1|0
1736734200000|2025-01-13 02:10:00|11667.5|11655.5|11662.9|11650.9|11668.6|11656.6|11662.9|11650.9|0
1736734500000|2025-01-13 02:15:00|11661.8|11649.8|11665.3|11653.3|11666.4|11654.4|11660.6|11648.6|0
1736734800000|2025-01-13 02:20:00|11664.2|11652.2|11671.1|11659.1|11672.2|11660.2|11660.7|11648.7|0
1736735100000|2025-01-13 02:25:00|11672.2|11660.2|11676.8|11664.8|11676.9|11664.9|11672.2|11660.2|0
1736735400000|2025-01-13 02:30:00|11676.7|11664.7|11679|11667|11679.1|11667.1|11674.5|11662.5|0
1736735700000|2025-01-13 02:35:00|11676.7|11664.7|11674.5|11662.5|11677.9|11665.9|11674.5|11662.5|0
1736736000000|2025-01-13 02:40:00|11674.4|11662.4|11669.8|11657.8|11674.5|11662.5|11668.6|11656.6|0
1736736300000|2025-01-13 02:45:00|11670.9|11658.9|11667.6|11655.6|11670.9|11658.9|11665.1|11653.1|0
1736736600000|2025-01-13 02:50:00|11668.7|11656.7|11668.7|11656.7|11669.9|11657.9|11667.6|11655.6|0
1736736900000|2025-01-13 02:55:00|11667.6|11655.6|11671|11659|11672.1|11660.1|11667.5|11655.5|0
1736737200000|2025-01-13 03:00:00|11672.1|11660.1|11675.6|11663.6|11676.8|11664.8|11667.6|11655.6|0
1736737500000|2025-01-13 03:05:00|11674.5|11662.5|11668.8|11656.8|11675.6|11663.6|11668.7|11656.7|0
1736737800000|2025-01-13 03:10:00|11668.7|11656.7|11656.1|11644.1|11668.7|11656.7|11656.1|11644.1|0
1736738100000|2025-01-13 03:15:00|11658.4|11646.4|11660.7|11648.7|11663|11651|11658.4|11646.4|0
1736738400000|2025-01-13 03:20:00|11661.8|11649.8|11648.9|11636.9|11661.8|11649.8|11644.3|11632.3|0
1736738700000|2025-01-13 03:25:00|11650.1|11638.1|11652.5|11640.5|11653.6|11641.6|11646.6|11634.6|0
1736739000000|2025-01-13 03:30:00|11653.6|11641.6|11653.6|11641.6|11655.9|11643.9|11652.5|11640.5|0
1736739300000|2025-01-13 03:35:00|11653.5|11641.5|11653.4|11641.4|11654.7|11642.7|11650|11638|0
1736739600000|2025-01-13 03:40:00|11653.5|11641.5|11651.3|11639.3|11653.5|11641.5|11648.8|11636.8|0
1736739900000|2025-01-13 03:45:00|11651.2|11639.2|11654.7|11642.7|11655.9|11643.9|11651.2|11639.2|0
1736740200000|2025-01-13 03:50:00|11653.6|11641.6|11651.3|11639.3|11655.9|11643.9|11649|11637|0
1736740500000|2025-01-13 03:55:00|11651.2|11639.2|11650.2|11638.2|11651.3|11639.3|11644.3|11632.3|0
1736740800000|2025-01-13 04:00:00|11649|11637|11657.2|11645.2|11658.3|11646.3|11649|11637|0
1736741100000|2025-01-13 04:05:00|11656|11644|11662.7|11650.7|11662.7|11650.7|11655.9|11643.9|0
1736741400000|2025-01-13 04:10:00|11660.4|11648.4|11655.9|11643.9|11660.4|11648.4|11651.3|11639.3|0
1736741700000|2025-01-13 04:15:00|11655.8|11643.8|11655.9|11643.9|11655.9|11643.9|11651.2|11639.2|0
1736742000000|2025-01-13 04:20:00|11655.8|11643.8|11654.5|11642.5|11660.2|11648.2|11653.5|11641.5|0
1736742300000|2025-01-13 04:25:00|11656.8|11644.8|11665.3|11653.3|11665.3|11653.3|11656.8|11644.8|0
1736742600000|2025-01-13 04:30:00|11666.4|11654.4|11653.9|11641.9|11666.4|11654.4|11653.9|11641.9|0
1736742900000|2025-01-13 04:35:00|11655|11643|11656.2|11644.2|11657.3|11645.3|11655|11643|0
1736743200000|2025-01-13 04:40:00|11657.3|11645.3|11657.4|11645.4|11660.8|11648.8|11655|11643|0
1736743500000|2025-01-13 04:45:00|11657.3|11645.3|11657.4|11645.4|11659.6|11647.6|11655.1|11643.1|0
1736743800000|2025-01-13 04:50:00|11658.5|11646.5|11657.4|11645.4|11659.7|11647.7|11657.4|11645.4|0
1736744100000|2025-01-13 04:55:00|11656.2|11644.2|11659.7|11647.7|11662|11650|11656.2|11644.2|0
1736744400000|2025-01-13 05:00:00|11660.8|11648.8|11660.8|11648.8|11663.1|11651.1|11660.8|11648.8|0
1736744700000|2025-01-13 05:05:00|11659.7|11647.7|11662|11650|11663.1|11651.1|11659.7|11647.7|0
1736745000000|2025-01-13 05:10:00|11663.1|11651.1|11660.8|11648.8|11664.2|11652.2|11659.6|11647.6|0
1736745300000|2025-01-13 05:15:00|11661.9|11649.9|11663.1|11651.1|11663.1|11651.1|11661.9|11649.9|0
1736745600000|2025-01-13 05:20:00|11663|11651|11663.2|11651.2|11665.4|11653.4|11661.9|11649.9|0
1736745900000|2025-01-13 05:25:00|11664.3|11652.3|11657.4|11645.4|11664.3|11652.3|11657.3|11645.3|0
1736746200000|2025-01-13 05:30:00|11656.2|11644.2|11655|11643|11657.4|11645.4|11652.7|11640.7|0
1736746500000|2025-01-13 05:35:00|11653.9|11641.9|11655|11643|11657.3|11645.3|11653.9|11641.9|0
1736746800000|2025-01-13 05:40:00|11655.1|11643.1|11659.6|11647.6|11659.7|11647.7|11655.1|11643.1|0
1736747100000|2025-01-13 05:45:00|11658.5|11646.5|11658.5|11646.5|11660.8|11648.8|11657.4|11645.4|0
1736747400000|2025-01-13 05:50:00|11657.3|11645.3|11665.4|11653.4|11665.4|11653.4|11657.3|11645.3|0
1736747700000|2025-01-13 05:55:00|11665.5|11653.5|11662.1|11650.1|11665.5|11653.5|11659.8|11647.8|0
1736748000000|2025-01-13 06:00:00|11664.4|11652.4|11669.1|11657.1|11669.1|11657.1|11664.4|11652.4|0
1736748300000|2025-01-13 06:05:00|11670.3|11658.3|11651.7|11639.7|11671.4|11659.4|11651.7|11639.7|0
1736748600000|2025-01-13 06:10:00|11654|11642|11660.6|11648.6|11662.8|11650.8|11651.7|11639.7|0
1736748900000|2025-01-13 06:15:00|11661.7|11649.7|11665.2|11653.2|11665.3|11653.3|11660.6|11648.6|0
1736749200000|2025-01-13 06:20:00|11664.1|11652.1|11662.9|11650.9|11667.5|11655.5|11662.9|11650.9|0
1736749500000|2025-01-13 06:25:00|11664|11652|11659.7|11647.7|11665.2|11653.2|11658.3|11646.3|0
1736749800000|2025-01-13 06:30:00|11658.5|11646.5|11660.8|11648.8|11663.2|11651.2|11658.5|11646.5|0
1736750100000|2025-01-13 06:35:00|11661.9|11649.9|11657.3|11645.3|11663.1|11651.1|11656.1|11644.1|0
1736750400000|2025-01-13 06:40:00|11656.1|11644.1|11658.5|11646.5|11663|11651|11656.1|11644.1|0
1736750700000|2025-01-13 06:45:00|11658.4|11646.4|11658.5|11646.5|11659.7|11647.7|11658.4|11646.4|0
1736751000000|2025-01-13 06:50:00|11659.6|11647.6|11663|11651|11663.1|11651.1|11658.4|11646.4|0
1736751300000|2025-01-13 06:55:00|11661.9|11649.9|11660.2|11648.2|11667|11655|11660.2|11648.2|0
1736751600000|2025-01-13 07:00:00|11664.7|11652.7|11668.4|11663.4|11680.9|11675.9|11664.4|11652.7|28
1736751900000|2025-01-13 07:05:00|11665.9|11660.9|11659.9|11654.9|11671.4|11666.4|11657.9|11652.9|37
1736752200000|2025-01-13 07:10:00|11660.4|11655.4|11661.9|11656.9|11672.9|11667.9|11659.9|11654.9|12
1736752500000|2025-01-13 07:15:00|11661.4|11656.4|11656.9|11651.9|11663.4|11658.4|11656.9|11651.9|4
1736752800000|2025-01-13 07:20:00|11657.4|11652.4|11662.9|11657.9|11664.4|11659.4|11657.4|11652.4|10
1736753100000|2025-01-13 07:25:00|11663.4|11658.4|11661.4|11656.4|11666.4|11661.4|11655.9|11650.9|21
1736753400000|2025-01-13 07:30:00|11661.9|11656.9|11659.4|11654.4|11661.9|11656.9|11651.9|11646.9|19
1736753700000|2025-01-13 07:35:00|11661.4|11656.4|11656.9|11651.9|11662.4|11657.4|11652.4|11647.4|10
1736754000000|2025-01-13 07:40:00|11657.4|11652.4|11660.9|11655.9|11662.4|11657.4|11655.4|11650.4|2
1736754300000|2025-01-13 07:45:00|11661.4|11656.4|11665.9|11660.9|11665.9|11660.9|11657.9|11652.9|7
1736754600000|2025-01-13 07:50:00|11665.4|11660.4|11658.4|11653.4|11676.9|11671.9|11657.4|11652.4|56
1736754900000|2025-01-13 07:55:00|11658.9|11653.9|11675.4|11670.4|11676.9|11671.9|11654.4|11649.4|50
1736755200000|2025-01-13 08:00:00|11674.9|11669.9|11672.4|11667.4|11686.4|11681.4|11657.4|11652.4|504
1736755500000|2025-01-13 08:05:00|11672.9|11667.9|11689.4|11684.4|11695.9|11690.9|11671.4|11666.4|403
1736755800000|2025-01-13 08:10:00|11688.9|11683.9|11675.9|11670.9|11694.4|11689.4|11674.9|11669.9|820
1736756100000|2025-01-13 08:15:00|11674.4|11669.4|11691.4|11686.4|11699.4|11694.4|11674.4|11669.4|282
1736756400000|2025-01-13 08:20:00|11691.9|11686.9|11673.9|11668.9|11691.9|11686.9|11667.4|11662.4|312
1736756700000|2025-01-13 08:25:00|11674.4|11669.4|11670.9|11665.9|11680.4|11675.4|11660.9|11655.9|281
1736757000000|2025-01-13 08:30:00|11671.4|11666.4|11680.9|11675.9|11681.9|11676.9|11664.4|11659.4|252
1736757300000|2025-01-13 08:35:00|11680.4|11675.4|11675.4|11670.4|11684.4|11679.4|11670.9|11665.9|227
1736757600000|2025-01-13 08:40:00|11675.5|11670.5|11676.5|11671.5|11680.5|11675.5|11670.5|11665.5|186
1736757900000|2025-01-13 08:45:00|11676|11671|11659|11654|11681|11676|11658|11653|195
1736758200000|2025-01-13 08:50:00|11660|11655|11650.5|11645.5|11664.5|11659.5|11650|11645|344
1736758500000|2025-01-13 08:55:00|11651|11646|11657.5|11652.5|11660|11655|11648.5|11643.5|238
1736758800000|2025-01-13 09:00:00|11658.5|11653.5|11659|11654|11672.5|11667.5|11655|11650|168
1736759100000|2025-01-13 09:05:00|11658.5|11653.5|11671.5|11666.5|11673.5|11668.5|11658.5|11653.5|214
1736759400000|2025-01-13 09:10:00|11671|11666|11673.5|11668.5|11677.5|11672.5|11662.5|11657.5|284
1736759700000|2025-01-13 09:15:00|11672.5|11667.5|11670.5|11665.5|11676.5|11671.5|11663.5|11658.5|160
1736760000000|2025-01-13 09:20:00|11670|11665|11662.5|11657.5|11673.5|11668.5|11662.5|11657.5|119
1736760300000|2025-01-13 09:25:00|11662|11657|11666.5|11661.5|11667.5|11662.5|11649.5|11644.5|334
1736760600000|2025-01-13 09:30:00|11667|11662|11678.5|11673.5|11681.5|11676.5|11667|11662|119
1736760900000|2025-01-13 09:35:00|11679|11674|11692.5|11687.5|11697.5|11692.5|11676.5|11671.5|116
1736761200000|2025-01-13 09:40:00|11693|11688|11677.5|11672.5|11700|11695|11675.5|11670.5|92
1736761500000|2025-01-13 09:45:00|11678|11673|11680.5|11675.5|11686|11681|11678|11673|89
1736761800000|2025-01-13 09:50:00|11680|11675|11664|11659|11681|11676|11663.5|11658.5|124
1736762100000|2025-01-13 09:55:00|11663.5|11658.5|11658|11653|11669.5|11664.5|11656.5|11651.5|289
1736762400000|2025-01-13 10:00:00|11657.5|11652.5|11667|11662|11667.5|11662.5|11656.5|11651.5|110
1736762700000|2025-01-13 10:05:00|11667.5|11662.5|11671.5|11666.5|11675.5|11670.5|11666|11661|88
1736763000000|2025-01-13 10:10:00|11672|11667|11676|11671|11676|11671|11667|11662|76
1736763300000|2025-01-13 10:15:00|11675|11670|11672.5|11667.5|11675|11670|11666|11661|87
1736763600000|2025-01-13 10:20:00|11672|11667|11666.5|11661.5|11672.5|11667.5|11665.5|11660.5|65
1736763900000|2025-01-13 10:25:00|11667|11662|11659.5|11654.5|11667.5|11662.5|11658.5|11653.5|85
1736764200000|2025-01-13 10:30:00|11659|11654|11669.5|11664.5|11670|11665|11659|11654|91
1736764500000|2025-01-13 10:35:00|11669|11664|11680.5|11675.5|11681|11676|11664|11659|94
1736764800000|2025-01-13 10:40:00|11678.5|11673.5|11673.5|11668.5|11681.5|11676.5|11669.5|11664.5|90
1736765100000|2025-01-13 10:45:00|11673|11668|11678.5|11673.5|11684.5|11679.5|11672|11667|63
1736765400000|2025-01-13 10:50:00|11678|11673|11666.5|11661.5|11678.5|11673.5|11666.5|11661.5|93
1736765700000|2025-01-13 10:55:00|11666|11661|11663|11658|11667|11662|11661.5|11656.5|91
1736766000000|2025-01-13 11:00:00|11662.5|11657.5|11660.5|11655.5|11665|11660|11656|11651|178
1736766300000|2025-01-13 11:05:00|11661|11656|11653.5|11648.5|11665.5|11660.5|11652.5|11647.5|115
1736766600000|2025-01-13 11:10:00|11653|11648|11646.5|11641.5|11654|11649|11643|11638|81
1736766900000|2025-01-13 11:15:00|11647|11642|11648|11643|11655|11650|11646.5|11641.5|110
1736767200000|2025-01-13 11:20:00|11646.5|11641.5|11639|11634|11652.5|11647.5|11639|11634|112
1736767500000|2025-01-13 11:25:00|11640|11635|11641.5|11636.5|11643.5|11638.5|11639.5|11634.5|119
1736767800000|2025-01-13 11:30:00|11642|11637|11646.5|11641.5|11655|11650|11640.5|11635.5|1225
1736768100000|2025-01-13 11:35:00|11647|11642|11651|11646|11654|11649|11645.5|11640.5|117
1736768400000|2025-01-13 11:40:00|11651.5|11646.5|11644|11639|11655|11650|11642.5|11637.5|133
1736768700000|2025-01-13 11:45:00|11643.5|11638.5|11649|11644|11651|11646|11641.5|11636.5|77
1736769000000|2025-01-13 11:50:00|11648.5|11643.5|11647.5|11642.5|11650.5|11645.5|11644|11639|101
1736769300000|2025-01-13 11:55:00|11647|11642|11647.5|11642.5|11651|11646|11643|11638|108
1736769600000|2025-01-13 12:00:00|11648.5|11643.5|11644.5|11639.5|11654.5|11649.5|11644.5|11639.5|90
1736769900000|2025-01-13 12:05:00|11645|11640|11649.5|11644.5|11651|11646|11644.5|11639.5|83
1736770200000|2025-01-13 12:10:00|11649|11644|11659|11654|11663.5|11658.5|11649|11644|113
1736770500000|2025-01-13 12:15:00|11658.5|11653.5|11672|11667|11672|11667|11658.5|11653.5|93
1736770800000|2025-01-13 12:20:00|11671.5|11666.5|11677|11672|11680|11675|11671.5|11666.5|87
1736771100000|2025-01-13 12:25:00|11678|11673|11689.5|11684.5|11689.5|11684.5|11676.5|11671.5|70
1736771400000|2025-01-13 12:30:00|11690|11685|11695.5|11690.5|11697|11692|11684.5|11679.5|111
1736771700000|2025-01-13 12:35:00|11695|11690|11691.5|11686.5|11695.5|11690.5|11686|11681|104
1736772000000|2025-01-13 12:40:00|11690.2|11685.2|11698.2|11693.2|11700.2|11695.2|11688.2|11683.2|63
1736772300000|2025-01-13 12:45:00|11697.7|11692.7|11692.7|11687.7|11698.2|11693.2|11688.7|11683.7|77
1736772600000|2025-01-13 12:50:00|11692.2|11687.2|11693.2|11688.2|11698.7|11693.7|11692.2|11687.2|58
1736772900000|2025-01-13 12:55:00|11692.7|11687.7|11690.2|11685.2|11693.2|11688.2|11687.7|11682.7|85
1736773200000|2025-01-13 13:00:00|11690.7|11685.7|11680.2|11675.2|11692.2|11687.2|11678.2|11673.2|165
1736773500000|2025-01-13 13:05:00|11679.7|11674.7|11674.2|11669.2|11680.7|11675.7|11672.2|11667.2|100
1736773800000|2025-01-13 13:10:00|11673.7|11668.7|11674.7|11669.7|11675.2|11670.2|11664.2|11659.2|91
1736774100000|2025-01-13 13:15:00|11674.2|11669.2|11666.7|11661.7|11674.7|11669.7|11664.7|11659.7|67
1736774400000|2025-01-13 13:20:00|11667.2|11662.2|11675.2|11670.2|11682.2|11677.2|11667.2|11662.2|91
1736774700000|2025-01-13 13:25:00|11674.7|11669.7|11671.2|11666.2|11674.7|11669.7|11668.7|11663.7|99
1736775000000|2025-01-13 13:30:00|11670.7|11665.7|11669.7|11664.7|11671.7|11666.7|11664.2|11659.2|235
1736775300000|2025-01-13 13:35:00|11669.2|11664.2|11670.7|11665.7|11674.2|11669.2|11668.2|11663.2|96
1736775600000|2025-01-13 13:40:00|11671.2|11666.2|11668.2|11663.2|11673.2|11668.2|11665.2|11660.2|104
1736775900000|2025-01-13 13:45:00|11668.7|11663.7|11676.2|11671.2|11680.2|11675.2|11668.2|11663.2|107
1736776200000|2025-01-13 13:50:00|11675.7|11670.7|11662.2|11657.2|11676.2|11671.2|11662.2|11657.2|128
1736776500000|2025-01-13 13:55:00|11662.7|11657.7|11655.2|11650.2|11662.7|11657.7|11650.7|11645.7|119
1736776800000|2025-01-13 14:00:00|11656.2|11651.2|11668.2|11663.2|11670.7|11665.7|11652.2|11647.2|157
1736777100000|2025-01-13 14:05:00|11668.7|11663.7|11668.2|11663.2|11672.2|11667.2|11663.7|11658.7|84
1736777400000|2025-01-13 14:10:00|11668.7|11663.7|11657.7|11652.7|11669.2|11664.2|11655.2|11650.2|167
1736777700000|2025-01-13 14:15:00|11656.7|11651.7|11656.7|11651.7|11657.7|11652.7|11652.7|11647.7|210
1736778000000|2025-01-13 14:20:00|11657.2|11652.2|11649.2|11644.2|11657.7|11652.7|11648.2|11643.2|130
1736778300000|2025-01-13 14:25:00|11649.7|11644.7|11648.7|11643.7|11652.7|11647.7|11641.7|11636.7|137
1736778600000|2025-01-13 14:30:00|11648.2|11643.2|11662.2|11657.2|11662.7|11657.7|11639.7|11634.7|159
1736778900000|2025-01-13 14:35:00|11661.7|11656.7|11654.7|11649.7|11662.7|11657.7|11649.2|11644.2|241
1736779200000|2025-01-13 14:40:00|11655.2|11650.2|11676.7|11671.7|11678.2|11673.2|11655.2|11650.2|260
1736779500000|2025-01-13 14:45:00|11676.2|11671.2|11687.2|11682.2|11688.2|11683.2|11666.2|11661.2|260
1736779800000|2025-01-13 14:50:00|11687.7|11682.7|11685.2|11680.2|11698.2|11693.2|11684.7|11679.7|319
1736780100000|2025-01-13 14:55:00|11685.7|11680.7|11692.2|11687.2|11698.7|11693.7|11684.2|11679.2|290
1736780400000|2025-01-13 15:00:00|11691.2|11686.2|11676.2|11671.2|11695.2|11690.2|11675.2|11670.2|309
1736780700000|2025-01-13 15:05:00|11676.7|11671.7|11679.2|11674.2|11688.2|11683.2|11673.7|11668.7|404
1736781000000|2025-01-13 15:10:00|11679.5|11674.5|11677.5|11672.5|11680.5|11675.5|11667.5|11662.5|200
1736781300000|2025-01-13 15:15:00|11677|11672|11687|11682|11689.5|11684.5|11673|11668|253
1736781600000|2025-01-13 15:20:00|11686.5|11681.5|11682.5|11677.5|11691|11686|11679.5|11674.5|252
1736781900000|2025-01-13 15:25:00|11682|11677|11688.5|11683.5|11688.5|11683.5|11675.5|11670.5|386
1736782200000|2025-01-13 15:30:00|11689|11684|11695.5|11690.5|11699|11694|11689|11684|271
1736782500000|2025-01-13 15:35:00|11696.5|11691.5|11700.5|11695.5|11701|11696|11693|11688|414
1736782800000|2025-01-13 15:40:00|11701|11696|11703.5|11698.5|11704.5|11699.5|11693|11688|280
1736783100000|2025-01-13 15:45:00|11703|11698|11705|11700|11707|11702|11700|11695|239
1736783400000|2025-01-13 15:50:00|11705.5|11700.5|11703.5|11698.5|11708.5|11703.5|11701.5|11696.5|291
1736783700000|2025-01-13 15:55:00|11703|11698|11709.5|11704.5|11712|11707|11702.5|11697.5|259
1736784000000|2025-01-13 16:00:00|11709|11704|11697.5|11692.5|11709|11704|11693.5|11688.5|365
1736784300000|2025-01-13 16:05:00|11697|11692|11690|11685|11698.5|11693.5|11688|11683|327
1736784600000|2025-01-13 16:10:00|11690.5|11685.5|11688.5|11683.5|11693.5|11688.5|11686.5|11681.5|358
1736784900000|2025-01-13 16:15:00|11689|11684|11687|11682|11692|11687|11685.5|11680.5|111
1736785200000|2025-01-13 16:20:00|11686.5|11681.5|11687.5|11682.5|11695|11690|11682.5|11677.5|179
1736785500000|2025-01-13 16:25:00|11688|11683|11683.5|11678.5|11694.5|11689.5|11683.5|11678.5|256
1736785800000|2025-01-13 16:30:00|11683.3|11676.3|11690.3|11683.3|11690.3|11683.3|11679.3|11672.3|209
1736786100000|2025-01-13 16:35:00|11689.3|11682.3|11681.3|11675.3|11690.3|11684.3|11678.3|11671.3|139
1736786400000|2025-01-13 16:40:00|11682.3|11676.3|11690.3|11683.3|11691.3|11684.3|11682.3|11676.3|54
1736786700000|2025-01-13 16:45:00|11689.3|11682.3|11692.3|11685.3|11693.3|11686.3|11686.3|11679.3|53
1736787000000|2025-01-13 16:50:00|11693.3|11686.3|11688.3|11681.3|11694.3|11687.3|11688.3|11681.3|56
1736787300000|2025-01-13 16:55:00|11687.3|11680.3|11682.3|11676.3|11687.3|11680.3|11681.3|11674.3|29
1736787600000|2025-01-13 17:00:00|11683.3|11675.3|11685.3|11678.3|11686.3|11679.3|11676.3|11669.3|27
1736787900000|2025-01-13 17:05:00|11684.3|11677.3|11687.3|11680.3|11689.3|11682.3|11683.3|11676.3|13
1736788200000|2025-01-13 17:10:00|11689.3|11681.3|11697.3|11690.3|11697.3|11690.3|11687.3|11680.3|47
1736788500000|2025-01-13 17:15:00|11696.3|11691.3|11708.3|11701.3|11710.3|11703.3|11696.3|11690.3|81
1736788800000|2025-01-13 17:20:00|11707.3|11700.3|11713.3|11706.3|11716.3|11709.3|11707.3|11700.3|32
1736789100000|2025-01-13 17:25:00|11712.3|11707.3|11705.3|11699.3|11714.3|11708.3|11704.3|11698.3|13
1736789400000|2025-01-13 17:30:00|11704.3|11698.3|11706.3|11699.3|11708.3|11701.3|11702.3|11695.3|11
1736789700000|2025-01-13 17:35:00|11705.3|11698.3|11702.3|11695.3|11708.3|11701.3|11702.3|11694.3|1
1736790000000|2025-01-13 17:40:00|11701.3|11694.3|11705.3|11697.3|11706.3|11699.3|11701.3|11694.3|5
1736790300000|2025-01-13 17:45:00|11704.3|11698.3|11712.3|11705.3|11714.3|11707.3|11704.3|11697.3|9
1736790600000|2025-01-13 17:50:00|11711.3|11704.3|11715.3|11708.3|11716.3|11709.3|11711.3|11703.3|14
1736790900000|2025-01-13 17:55:00|11716.3|11709.3|11725.3|11718.3|11725.3|11718.3|11716.3|11709.3|37
1736791200000|2025-01-13 18:00:00|11724.3|11717.3|11723.3|11716.3|11725.3|11718.3|11723.3|11715.3|3
1736791500000|2025-01-13 18:05:00|11724.3|11717.3|11724.3|11717.3|11726.3|11719.3|11720.3|11714.3|16
1736791800000|2025-01-13 18:10:00|11725.3|11718.3|11725.3|11718.3|11727.3|11719.3|11723.3|11716.3|6
1736792100000|2025-01-13 18:15:00|11726.3|11719.3|11724.3|11717.3|11729.3|11722.3|11724.3|11716.3|19
1736792400000|2025-01-13 18:20:00|11723.3|11716.3|11722.3|11715.3|11724.3|11718.3|11721.3|11714.3|8
1736792700000|2025-01-13 18:25:00|11723.3|11716.3|11727.3|11720.3|11727.3|11720.3|11723.3|11716.3|8
1736793000000|2025-01-13 18:30:00|11728.3|11721.3|11732.3|11725.3|11732.3|11725.3|11726.3|11719.3|22
1736793300000|2025-01-13 18:35:00|11734.3|11726.3|11735.3|11727.3|11735.3|11728.3|11730.3|11721.3|42
1736793600000|2025-01-13 18:40:00|11734.3|11726.3|11728.3|11721.3|11734.3|11727.3|11728.3|11720.3|17
1736793900000|2025-01-13 18:45:00|11727.3|11720.3|11733.3|11726.3|11733.3|11727.3|11727.3|11719.3|21
1736794200000|2025-01-13 18:50:00|11732.3|11724.3|11731.3|11722.3|11733.3|11726.3|11731.3|11722.3|12
1736794500000|2025-01-13 18:55:00|11730.3|11723.3|11735.8|11723.8|11738.3|11729.3|11730.3|11723.3|11
1736794800000|2025-01-13 19:00:00|11735.9|11723.9|11733.3|11721.3|11738.2|11726.2|11730.9|11718.9|0
1736795100000|2025-01-13 19:05:00|11733.4|11721.4|11735.6|11723.6|11735.8|11723.8|11733.2|11721.2|0
1736795400000|2025-01-13 19:10:00|11734.5|11722.5|11730.9|11718.9|11738.1|11726.1|11728.6|11716.6|0
1736795700000|2025-01-13 19:15:00|11728.6|11716.6|11726.3|11714.3|11728.7|11716.7|11726.2|11714.2|0
1736796000000|2025-01-13 19:20:00|11728.6|11716.6|11728.7|11716.7|11731.1|11719.1|11726.2|11714.2|0
1736796300000|2025-01-13 19:25:00|11726.4|11714.4|11738.2|11726.2|11738.2|11726.2|11726.4|11714.4|0
1736796600000|2025-01-13 19:30:00|11737|11725|11733.6|11721.6|11738.3|11726.3|11733.5|11721.5|0
1736796900000|2025-01-13 19:35:00|11733.5|11721.5|11738.3|11726.3|11740.7|11728.7|11731|11719|0
1736797200000|2025-01-13 19:40:00|11738.2|11726.2|11740.6|11728.6|11743|11731|11738.2|11726.2|0
1736797500000|2025-01-13 19:45:00|11738.3|11726.3|11731|11719|11740.6|11728.6|11728.7|11716.7|0
1736797800000|2025-01-13 19:50:00|11730.9|11718.9|11733.4|11721.4|11733.5|11721.5|11728.6|11716.6|0
1736798100000|2025-01-13 19:55:00|11733.5|11721.5|11740.5|11728.5|11740.5|11728.5|11733.4|11721.4|0
1736798400000|2025-01-13 20:00:00|11740.4|11728.4|11735.7|11723.7|11740.4|11728.4|11733.3|11721.3|0
1736798700000|2025-01-13 20:05:00|11736.9|11724.9|11740.4|11728.4|11742.8|11730.8|11736.9|11724.9|0
1736799000000|2025-01-13 20:10:00|11738.1|11726.1|11738.1|11726.1|11742.7|11730.7|11738|11726|0
1736799300000|2025-01-13 20:15:00|11738|11726|11742.9|11730.9|11743|11731|11738|11726|0
1736799600000|2025-01-13 20:20:00|11743|11731|11731.2|11719.2|11743|11731|11731.2|11719.2|0
1736799900000|2025-01-13 20:25:00|11731.3|11719.3|11731.3|11719.3|11733.7|11721.7|11729|11717|0
1736800200000|2025-01-13 20:30:00|11729|11717|11733.6|11721.6|11736|11724|11728.9|11716.9|0
1736800500000|2025-01-13 20:35:00|11733.7|11721.7|11733.6|11721.6|11736.1|11724.1|11731.2|11719.2|0
1736800800000|2025-01-13 20:40:00|11735.9|11723.9|11733.6|11721.6|11738.3|11726.3|11733.6|11721.6|0
1736801100000|2025-01-13 20:45:00|11733.6|11721.6|11735.7|11723.7|11735.9|11723.9|11733.3|11721.3|0
1736801400000|2025-01-13 20:50:00|11735.8|11723.8|11740.8|11728.8|11745.3|11733.3|11735.8|11723.8|0
1736801700000|2025-01-13 20:55:00|11742|11730|11751.2|11739.2|11752.4|11740.4|11742|11730|0
1736802000000|2025-01-13 21:00:00|11752.4|11740.4|11753.3|11741.3|11758.5|11746.5|11747.2|11735.2|0
1736802300000|2025-01-13 21:05:00|11753.1|11741.1|11756.1|11744.1|11756.8|11744.8|11752.8|11740.8|0
1736802600000|2025-01-13 21:10:00|11755.7|11743.7|11756.8|11744.8|11758|11746|11754.5|11742.5|0
1736802900000|2025-01-13 21:15:00|11757.1|11745.1|11756.8|11744.8|11759.6|11747.6|11756.3|11744.3|0
1736803200000|2025-01-13 21:20:00|11756.6|11744.6|11760.1|11748.1|11762|11750|11756.6|11744.6|0
1736803500000|2025-01-13 21:25:00|11760.3|11748.3|11763.6|11751.6|11764.1|11752.1|11760.1|11748.1|0
1736803800000|2025-01-13 21:30:00|11764.1|11752.1|11761.3|11749.3|11764.1|11752.1|11760.8|11748.8|0
1736804100000|2025-01-13 21:35:00|11761.5|11749.5|11760.8|11748.8|11762|11750|11760.1|11748.1|0
1736804400000|2025-01-13 21:40:00|11760.6|11748.6|11761.6|11749.6|11764.8|11752.8|11759.2|11747.2|0
1736804700000|2025-01-13 21:45:00|11762|11750|11761.6|11749.6|11762.5|11750.5|11758|11746|0
1736805000000|2025-01-13 21:50:00|11761.5|11749.5|11761.3|11749.3|11763.2|11751.2|11760.8|11748.8|0
1736805300000|2025-01-13 21:55:00|11761.1|11749.1|11763|11751|11764.4|11752.4|11760.6|11748.6|0
1736805600000|2025-01-13 22:00:00|11762.9|11750.9|11762.7|11750.7|11763|11751|11762.5|11750.5|0
1736805900000|2025-01-13 22:05:00|11762.5|11750.5|11762.7|11750.7|11762.7|11750.7|11762.2|11750.2|0
1736806200000|2025-01-13 22:10:00|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|11762.2|11750.2|0
1736806500000|2025-01-13 22:15:00|11762.7|11750.7|11762.7|11750.7|11762.7|11750.7|11762.5|11750.5|0
1736807100000|2025-01-13 22:25:00|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|0
1736807400000|2025-01-13 22:30:00|11763.2|11751.2|11763.9|11751.9|11764.1|11752.1|11762.9|11750.9|0
1736807700000|2025-01-13 22:35:00|11763.6|11751.6|11765.1|11753.1|11765.1|11753.1|11762.9|11750.9|0
1736808000000|2025-01-13 22:40:00|11765.3|11753.3|11766|11754|11766.5|11754.5|11765.1|11753.1|0
1736808300000|2025-01-13 22:45:00|11766.3|11754.3|11765.8|11753.8|11766.7|11754.7|11765.3|11753.3|0
1736808600000|2025-01-13 22:50:00|11766|11754|11766.2|11754.2|11766.2|11754.2|11765.8|11753.8|0
1736808900000|2025-01-13 22:55:00|11765.9|11753.9|11765.8|11753.8|11767.2|11755.2|11765.8|11753.8|0
1736809200000|2025-01-13 23:00:00|11766.1|11754.1|11769.5|11757.5|11776.4|11764.4|11766.1|11754.1|0
1736809500000|2025-01-13 23:05:00|11769.3|11757.3|11775.6|11763.6|11776.1|11764.1|11769.3|11757.3|0
1736809800000|2025-01-13 23:10:00|11775.4|11763.4|11774|11762|11776.1|11764.1|11773.3|11761.3|0
1736810100000|2025-01-13 23:15:00|11774.5|11762.5|11773.5|11761.5|11775.6|11763.6|11772.8|11760.8|0
1736810400000|2025-01-13 23:20:00|11773.8|11761.8|11772.1|11760.1|11774|11762|11772.1|11760.1|0
1736810700000|2025-01-13 23:25:00|11772.4|11760.4|11773.5|11761.5|11774.5|11762.5|11772.1|11760.1|0
1736811000000|2025-01-13 23:30:00|11774|11762|11784|11772|11784|11772|11773.5|11761.5|0
1736811300000|2025-01-13 23:35:00|11783.5|11771.5|11789.6|11777.6|11789.6|11777.6|11782.3|11770.3|0
1736811600000|2025-01-13 23:40:00|11789.4|11777.4|11777.6|11765.6|11789.6|11777.6|11776.9|11764.9|0
1736811900000|2025-01-13 23:45:00|11777.8|11765.8|11781|11769|11781.9|11769.9|11776|11764|0
1736812200000|2025-01-13 23:50:00|11781.5|11769.5|11773.1|11761.1|11782.4|11770.4|11772.6|11760.6|0
1736812500000|2025-01-13 23:55:00|11772.9|11760.9|11770.3|11758.3|11773.1|11761.1|11769.8|11757.8|0
1736812800000|2025-01-14 00:00:00|11770.7|11758.7|11764.6|11752.6|11772.2|11760.2|11763.9|11751.9|0
1736813100000|2025-01-14 00:05:00|11764.4|11752.4|11765.3|11753.3|11767.5|11755.5|11763.9|11751.9|0
1736813400000|2025-01-14 00:10:00|11765.6|11753.6|11772.6|11760.6|11772.6|11760.6|11756|11744|0
1736813700000|2025-01-14 00:15:00|11773.1|11761.1|11782.5|11770.5|11789.3|11777.3|11773.1|11761.1|0
1736814000000|2025-01-14 00:20:00|11784.8|11772.8|11784.7|11772.7|11789.4|11777.4|11782.4|11770.4|0
1736814300000|2025-01-14 00:25:00|11785.9|11773.9|11775.6|11763.6|11787.1|11775.1|11775.6|11763.6|0
1736814600000|2025-01-14 00:30:00|11777.9|11765.9|11773.3|11761.3|11777.9|11765.9|11773.3|11761.3|0
1736814900000|2025-01-14 00:35:00|11772.2|11760.2|11768.8|11756.8|11773.3|11761.3|11766.5|11754.5|0
1736815200000|2025-01-14 00:40:00|11768.7|11756.7|11768.7|11756.7|11768.8|11756.8|11768.7|11756.7|0
1736815500000|2025-01-14 00:45:00|11771|11759|11769.9|11757.9|11773.4|11761.4|11769.9|11757.9|0
1736815800000|2025-01-14 00:50:00|11771.1|11759.1|11775.7|11763.7|11775.7|11763.7|11771.1|11759.1|0
1736816100000|2025-01-14 00:55:00|11773.5|11761.5|11773.5|11761.5|11775.7|11763.7|11770|11758|0
1736816400000|2025-01-14 01:00:00|11775.7|11763.7|11764.2|11752.2|11775.7|11763.7|11761.9|11749.9|0
1736816700000|2025-01-14 01:05:00|11766.5|11754.5|11767.7|11755.7|11770|11758|11766.4|11754.4|0
1736817000000|2025-01-14 01:10:00|11768.8|11756.8|11768.8|11756.8|11771.1|11759.1|11766.5|11754.5|0
1736817300000|2025-01-14 01:15:00|11766.5|11754.5|11768.8|11756.8|11768.8|11756.8|11766.5|11754.5|0
1736817600000|2025-01-14 01:20:00|11768.7|11756.7|11768.8|11756.8|11768.8|11756.8|11766.5|11754.5|0
1736817900000|2025-01-14 01:25:00|11766.5|11754.5|11768.6|11756.6|11770.9|11758.9|11766.5|11754.5|0
1736818200000|2025-01-14 01:30:00|11769.7|11757.7|11768.6|11756.6|11773.2|11761.2|11766.3|11754.3|0
1736818500000|2025-01-14 01:35:00|11767.4|11755.4|11773.2|11761.2|11773.2|11761.2|11767.4|11755.4|0
1736818800000|2025-01-14 01:40:00|11775.5|11763.5|11768.6|11756.6|11775.5|11763.5|11768.6|11756.6|0
1736819100000|2025-01-14 01:45:00|11770.2|11758.2|11767.8|11755.8|11770.2|11758.2|11767.8|11755.8|0
1736819400000|2025-01-14 01:50:00|11767.9|11755.9|11770.1|11758.1|11770.1|11758.1|11763.2|11751.2|0
1736819700000|2025-01-14 01:55:00|11769|11757|11767.8|11755.8|11770.1|11758.1|11765.6|11753.6|0
1736820000000|2025-01-14 02:00:00|11766.4|11754.4|11760.6|11748.6|11766.4|11754.4|11759.4|11747.4|0
1736820300000|2025-01-14 02:05:00|11759.4|11747.4|11754.7|11742.7|11759.4|11747.4|11754.7|11742.7|0
1736820600000|2025-01-14 02:10:00|11754.8|11742.8|11751.2|11739.2|11754.8|11742.8|11750.1|11738.1|0
1736820900000|2025-01-14 02:15:00|11752.4|11740.4|11753.5|11741.5|11754.7|11742.7|11751.2|11739.2|0
1736821200000|2025-01-14 02:20:00|11753.6|11741.6|11762.7|11750.7|11763.9|11751.9|11753.6|11741.6|0
1736821500000|2025-01-14 02:25:00|11763.9|11751.9|11766.2|11754.2|11768.5|11756.5|11763.9|11751.9|0
1736821800000|2025-01-14 02:30:00|11763.9|11751.9|11760.4|11748.4|11766.2|11754.2|11760.4|11748.4|0
1736822100000|2025-01-14 02:35:00|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11759.3|11747.3|0
1736822400000|2025-01-14 02:40:00|11760.4|11748.4|11761.6|11749.6|11761.6|11749.6|11760.4|11748.4|0
1736822700000|2025-01-14 02:45:00|11759.3|11747.3|11759.3|11747.3|11761.6|11749.6|11759.3|11747.3|0
1736823000000|2025-01-14 02:50:00|11760.5|11748.5|11768.6|11756.6|11769.8|11757.8|11759.3|11747.3|0
1736823300000|2025-01-14 02:55:00|11767.4|11755.4|11773.2|11761.2|11773.2|11761.2|11766.3|11754.3|0
1736823600000|2025-01-14 03:00:00|11772|11760|11773.1|11761.1|11773.2|11761.2|11770.8|11758.8|0
1736823900000|2025-01-14 03:05:00|11773.2|11761.2|11780|11768|11780|11768|11773.1|11761.1|0
1736824200000|2025-01-14 03:10:00|11780.1|11768.1|11786.9|11774.9|11786.9|11774.9|11778.9|11766.9|0
1736824500000|2025-01-14 03:15:00|11786.8|11774.8|11775.4|11763.4|11786.8|11774.8|11775.4|11763.4|0
1736824800000|2025-01-14 03:20:00|11776.5|11764.5|11775.4|11763.4|11777.7|11765.7|11774.2|11762.2|0
1736825100000|2025-01-14 03:25:00|11777.7|11765.7|11780|11768|11780|11768|11775.3|11763.3|0
1736825400000|2025-01-14 03:30:00|11779.9|11767.9|11782.3|11770.3|11783.4|11771.4|11779.9|11767.9|0
1736825700000|2025-01-14 03:35:00|11782.2|11770.2|11782.3|11770.3|11782.3|11770.3|11779.9|11767.9|0
1736826000000|2025-01-14 03:40:00|11782.2|11770.2|11780|11768|11782.3|11770.3|11780|11768|0
1736826300000|2025-01-14 03:45:00|11781.1|11769.1|11773.1|11761.1|11781.1|11769.1|11773.1|11761.1|0
1736826600000|2025-01-14 03:50:00|11775.4|11763.4|11775.4|11763.4|11775.4|11763.4|11773.1|11761.1|0
1736826900000|2025-01-14 03:55:00|11773.1|11761.1|11770.8|11758.8|11775.4|11763.4|11770.8|11758.8|0
1736827200000|2025-01-14 04:00:00|11771.9|11759.9|11768.5|11756.5|11773.1|11761.1|11768.4|11756.4|0
1736827500000|2025-01-14 04:05:00|11769.6|11757.6|11766.2|11754.2|11769.7|11757.7|11766.2|11754.2|0
1736827800000|2025-01-14 04:10:00|11763.9|11751.9|11766.2|11754.2|11768.5|11756.5|11763.9|11751.9|0
1736828100000|2025-01-14 04:15:00|11765.1|11753.1|11765.1|11753.1|11766.2|11754.2|11763.9|11751.9|0
1736828400000|2025-01-14 04:20:00|11766.2|11754.2|11766.3|11754.3|11766.3|11754.3|11761.6|11749.6|0
1736828700000|2025-01-14 04:25:00|11767.5|11755.5|11766.3|11754.3|11767.5|11755.5|11766.3|11754.3|0
1736829000000|2025-01-14 04:30:00|11767.5|11755.5|11770.9|11758.9|11770.9|11758.9|11767.5|11755.5|0
1736829300000|2025-01-14 04:35:00|11772.1|11760.1|11774.4|11762.4|11775.6|11763.6|11772.1|11760.1|0
1736829600000|2025-01-14 04:40:00|11775.6|11763.6|11773.3|11761.3|11775.6|11763.6|11773.2|11761.2|0
1736830200000|2025-01-14 04:50:00|11775.6|11763.6|11775.6|11763.6|11775.6|11763.6|11775.6|11763.6|0
1736830500000|2025-01-14 04:55:00|11776.7|11764.7|11776.7|11764.7|11777.9|11765.9|11775.6|11763.6|0
1736830800000|2025-01-14 05:00:00|11775.6|11763.6|11779.9|11767.9|11779.9|11767.9|11775.5|11763.5|0
1736831100000|2025-01-14 05:05:00|11782.2|11770.2|11779.9|11767.9|11782.2|11770.2|11779.9|11767.9|0
1736831700000|2025-01-14 05:15:00|11778.8|11766.8|11779.9|11767.9|11779.9|11767.9|11777.6|11765.6|0
1736832000000|2025-01-14 05:20:00|11781|11769|11777.6|11765.6|11781|11769|11776.4|11764.4|0
1736832300000|2025-01-14 05:25:00|11777.5|11765.5|11773|11761|11777.6|11765.6|11773|11761|0
1736832600000|2025-01-14 05:30:00|11774.2|11762.2|11775.3|11763.3|11775.3|11763.3|11771.8|11759.8|0
1736832900000|2025-01-14 05:35:00|11777.6|11765.6|11781.1|11769.1|11782.3|11770.3|11777.6|11765.6|0
1736833200000|2025-01-14 05:40:00|11782.3|11770.3|11782.2|11770.2|11782.3|11770.3|11779.9|11767.9|0
1736833500000|2025-01-14 05:45:00|11782.3|11770.3|11782.3|11770.3|11782.3|11770.3|11782.2|11770.2|0
1736833800000|2025-01-14 05:50:00|11781.2|11769.2|11783.5|11771.5|11784.6|11772.6|11778.9|11766.9|0
1736834100000|2025-01-14 05:55:00|11784.6|11772.6|11780.1|11768.1|11784.6|11772.6|11780|11768|0
1736834400000|2025-01-14 06:00:00|11782.4|11770.4|11784.3|11772.3|11786.9|11774.9|11781.2|11769.2|0
1736834700000|2025-01-14 06:05:00|11784.4|11772.4|11784.4|11772.4|11786.7|11774.7|11784.3|11772.3|0
1736835000000|2025-01-14 06:10:00|11785.5|11773.5|11784.4|11772.4|11786.7|11774.7|11783.2|11771.2|0
1736835300000|2025-01-14 06:15:00|11785.3|11773.3|11786.5|11774.5|11791|11779|11784.2|11772.2|0
1736835600000|2025-01-14 06:20:00|11784.2|11772.2|11786.4|11774.4|11786.4|11774.4|11781.8|11769.8|0
1736835900000|2025-01-14 06:25:00|11786.5|11774.5|11785.3|11773.3|11786.5|11774.5|11784.1|11772.1|0
1736836200000|2025-01-14 06:30:00|11784.5|11772.5|11781.6|11769.6|11784.5|11772.5|11779.3|11767.3|0
1736836500000|2025-01-14 06:35:00|11779.3|11767.3|11779.2|11767.2|11781.6|11769.6|11777.1|11765.1|0
1736836800000|2025-01-14 06:40:00|11781.5|11769.5|11779.1|11767.1|11781.5|11769.5|11779.1|11767.1|0
1736837100000|2025-01-14 06:45:00|11781.4|11769.4|11774.5|11762.5|11781.4|11769.4|11774.5|11762.5|0
1736837400000|2025-01-14 06:50:00|11772.2|11760.2|11776.8|11764.8|11776.8|11764.8|11769.9|11757.9|0
1736837700000|2025-01-14 06:55:00|11779.1|11767.1|11773.4|11761.4|11779.1|11767.1|11772.2|11760.2|0
1736838000000|2025-01-14 07:00:00|11774.5|11762.5|11761.3|11756.3|11776.9|11764.9|11755.3|11750.3|40
1736838300000|2025-01-14 07:05:00|11761.8|11756.8|11763.8|11758.8|11766.8|11761.8|11759.3|11754.3|32
1736838600000|2025-01-14 07:10:00|11764.3|11759.3|11767.8|11762.8|11770.8|11765.8|11761.8|11756.8|8
1736838900000|2025-01-14 07:15:00|11768.3|11763.3|11777.8|11772.8|11777.8|11772.8|11766.3|11761.3|18
1736839200000|2025-01-14 07:20:00|11774.8|11769.8|11776.3|11771.3|11778.8|11773.8|11773.8|11768.8|9
1736839500000|2025-01-14 07:25:00|11775.8|11770.8|11776.3|11771.3|11777.3|11772.3|11771.8|11766.8|11
1736839800000|2025-01-14 07:30:00|11778.3|11773.3|11779.3|11774.3|11784.3|11779.3|11777.8|11772.8|10
1736840100000|2025-01-14 07:35:00|11778.8|11773.8|11782.8|11777.8|11784.3|11779.3|11776.3|11771.3|3
1736840400000|2025-01-14 07:40:00|11782.3|11777.3|11783.8|11778.8|11787.3|11782.3|11781.8|11776.8|2
1736840700000|2025-01-14 07:45:00|11784.3|11779.3|11787.8|11782.8|11795.3|11790.3|11784.3|11779.3|21
1736841000000|2025-01-14 07:50:00|11788.3|11783.3|11789.8|11784.8|11790.3|11785.3|11784.3|11779.3|18
1736841300000|2025-01-14 07:55:00|11789.3|11784.3|11751.3|11746.3|11789.3|11784.3|11751.3|11746.3|113
1736841600000|2025-01-14 08:00:00|11753.8|11748.8|11752.8|11747.8|11765.3|11760.3|11740.3|11735.3|1108
1736841900000|2025-01-14 08:05:00|11752.3|11747.3|11747.8|11742.8|11758.3|11753.3|11741.8|11736.8|369
1736842200000|2025-01-14 08:10:00|11748.8|11743.8|11770.8|11765.8|11772.8|11767.8|11744.8|11739.8|359
1736842500000|2025-01-14 08:15:00|11771.3|11766.3|11788.8|11783.8|11788.8|11783.8|11767.8|11762.8|337
1736842800000|2025-01-14 08:20:00|11789.3|11784.3|11789.8|11784.8|11800.3|11795.3|11785.3|11780.3|355
1736843100000|2025-01-14 08:25:00|11789.3|11784.3|11777.8|11772.8|11789.8|11784.8|11772.3|11767.3|584
1736843400000|2025-01-14 08:30:00|11777.3|11772.3|11779.3|11774.3|11780.8|11775.8|11769.3|11764.3|1263
1736843700000|2025-01-14 08:35:00|11779.8|11774.8|11777.3|11772.3|11785.8|11780.8|11774.3|11769.3|243
1736844000000|2025-01-14 08:40:00|11778.2|11773.2|11786.2|11781.2|11791.7|11786.7|11776.7|11771.7|206
1736844300000|2025-01-14 08:45:00|11786.7|11781.7|11784.2|11779.2|11795.7|11790.7|11783.7|11778.7|215
1736844600000|2025-01-14 08:50:00|11784.7|11779.7|11788.2|11783.2|11791.7|11786.7|11783.2|11778.2|185
1736844900000|2025-01-14 08:55:00|11788.7|11783.7|11782.2|11777.2|11790.2|11785.2|11780.7|11775.7|173
1736845200000|2025-01-14 09:00:00|11781.2|11776.2|11784.2|11779.2|11787.7|11782.7|11778.2|11773.2|186
1736845500000|2025-01-14 09:05:00|11783.2|11778.2|11784.2|11779.2|11786.2|11781.2|11779.2|11774.2|167
1736845800000|2025-01-14 09:10:00|11783.7|11778.7|11765.2|11760.2|11784.7|11779.7|11765.2|11760.2|245
1736846100000|2025-01-14 09:15:00|11765.7|11760.7|11763.2|11758.2|11768.7|11763.7|11758.2|11753.2|167
1736846400000|2025-01-14 09:20:00|11763.7|11758.7|11748.2|11743.2|11763.7|11758.7|11747.7|11742.7|199
1736846700000|2025-01-14 09:25:00|11747.7|11742.7|11741.2|11736.2|11747.7|11742.7|11730.2|11725.2|331
1736847000000|2025-01-14 09:30:00|11741.7|11736.7|11749.2|11744.2|11753.7|11748.7|11741.7|11736.7|1004
1736847300000|2025-01-14 09:35:00|11749.7|11744.7|11747.2|11742.2|11751.7|11746.7|11741.2|11736.2|226
1736847600000|2025-01-14 09:40:00|11746.2|11741.2|11752.2|11747.2|11754.2|11749.2|11739.2|11734.2|161
1736847900000|2025-01-14 09:45:00|11750.7|11745.7|11747.2|11742.2|11751.7|11746.7|11743.7|11738.7|191
1736848200000|2025-01-14 09:50:00|11747.7|11742.7|11741.2|11736.2|11749.2|11744.2|11738.7|11733.7|171
1736848500000|2025-01-14 09:55:00|11741.7|11736.7|11746.2|11741.2|11749.7|11744.7|11739.2|11734.2|228
1736848800000|2025-01-14 10:00:00|11745.7|11740.7|11750.7|11745.7|11750.7|11745.7|11742.7|11737.7|175
1736849100000|2025-01-14 10:05:00|11752.2|11747.2|11746.2|11741.2|11755.7|11750.7|11746.2|11741.2|155
1736849400000|2025-01-14 10:10:00|11746.7|11741.7|11753.2|11748.2|11753.2|11748.2|11743.7|11738.7|168
1736849700000|2025-01-14 10:15:00|11753.7|11748.7|11761.2|11756.2|11764.2|11759.2|11752.7|11747.7|195
1736850000000|2025-01-14 10:20:00|11760.7|11755.7|11763.2|11758.2|11765.2|11760.2|11755.7|11750.7|214
1736850300000|2025-01-14 10:25:00|11762.7|11757.7|11749.7|11744.7|11762.7|11757.7|11748.7|11743.7|229
1736850600000|2025-01-14 10:30:00|11749.2|11744.2|11769.7|11764.7|11771.2|11766.2|11749.2|11744.2|307
1736850900000|2025-01-14 10:35:00|11770.2|11765.2|11770.2|11765.2|11773.2|11768.2|11767.2|11762.2|467
1736851200000|2025-01-14 10:40:00|11770.7|11765.7|11773.2|11768.2|11777.2|11772.2|11768.2|11763.2|164
1736851500000|2025-01-14 10:45:00|11772.2|11767.2|11776.7|11771.7|11778.7|11773.7|11771.2|11766.2|153
1736851800000|2025-01-14 10:50:00|11777.2|11772.2|11767.7|11762.7|11777.7|11772.7|11767.7|11762.7|170
1736852100000|2025-01-14 10:55:00|11765.2|11760.2|11766.2|11761.2|11769.2|11764.2|11764.2|11759.2|169
1736852400000|2025-01-14 11:00:00|11765.7|11760.7|11771.2|11766.2|11771.7|11766.7|11756.7|11751.7|133
1736852700000|2025-01-14 11:05:00|11771.7|11766.7|11774.7|11769.7|11778.7|11773.7|11770.7|11765.7|160
1736853000000|2025-01-14 11:10:00|11775.2|11770.2|11769.2|11764.2|11776.2|11771.2|11767.2|11762.2|149
1736853300000|2025-01-14 11:15:00|11768.7|11763.7|11759.7|11754.7|11768.7|11763.7|11759.2|11754.2|150
1736853600000|2025-01-14 11:20:00|11759.2|11754.2|11750.2|11745.2|11759.2|11754.2|11748.2|11743.2|152
1736853900000|2025-01-14 11:25:00|11749.7|11744.7|11762.7|11757.7|11763.7|11758.7|11747.7|11742.7|142
1736854200000|2025-01-14 11:30:00|11763.2|11758.2|11756.2|11751.2|11764.2|11759.2|11748.7|11743.7|162
1736854500000|2025-01-14 11:35:00|11756.7|11751.7|11749.2|11744.2|11756.7|11751.7|11748.2|11743.2|128
1736854800000|2025-01-14 11:40:00|11748.7|11743.7|11745.7|11740.7|11754.2|11749.2|11745.2|11740.2|145
1736855100000|2025-01-14 11:45:00|11745.2|11740.2|11746.2|11741.2|11746.2|11741.2|11740.2|11735.2|135
1736855400000|2025-01-14 11:50:00|11745.7|11740.7|11751.2|11746.2|11751.7|11746.7|11741.7|11736.7|141
1736855700000|2025-01-14 11:55:00|11750.7|11745.7|11755.2|11750.2|11759.2|11754.2|11747.2|11742.2|163
1736856000000|2025-01-14 12:00:00|11754.2|11749.2|11742.2|11737.2|11755.7|11750.7|11741.7|11736.7|152
1736856300000|2025-01-14 12:05:00|11742.7|11737.7|11742.7|11737.7|11746.7|11741.7|11736.2|11731.2|174
1736856600000|2025-01-14 12:10:00|11744.2|11739.2|11740.7|11735.7|11745.7|11740.7|11739.7|11734.7|176
1736856900000|2025-01-14 12:15:00|11741.7|11736.7|11737.2|11732.2|11744.2|11739.2|11736.7|11731.7|164
1736857200000|2025-01-14 12:20:00|11737.7|11732.7|11727.2|11722.2|11739.2|11734.2|11725.7|11720.7|181
1736857500000|2025-01-14 12:25:00|11727.7|11722.7|11728.2|11723.2|11731.7|11726.7|11726.7|11721.7|150
1736857800000|2025-01-14 12:30:00|11727.7|11722.7|11732.7|11727.7|11733.2|11728.2|11727.7|11722.7|184
1736858100000|2025-01-14 12:35:00|11732.2|11727.2|11735.7|11730.7|11735.7|11730.7|11730.2|11725.2|189
1736858400000|2025-01-14 12:40:00|11735.5|11730.5|11737|11732|11742|11737|11733.5|11728.5|204
1736858700000|2025-01-14 12:45:00|11736.5|11731.5|11737|11732|11737|11732|11730.5|11725.5|164
1736859000000|2025-01-14 12:50:00|11737.5|11732.5|11733.5|11728.5|11738.5|11733.5|11733|11728|115
1736859300000|2025-01-14 12:55:00|11731.5|11726.5|11735|11730|11737.5|11732.5|11724.5|11719.5|172
1736859600000|2025-01-14 13:00:00|11734.5|11729.5|11735|11730|11742|11737|11733|11728|157
1736859900000|2025-01-14 13:05:00|11734.5|11729.5|11733|11728|11736.5|11731.5|11731.5|11726.5|124
1736860200000|2025-01-14 13:10:00|11733.5|11728.5|11733|11728|11742|11737|11732.5|11727.5|171
1736860500000|2025-01-14 13:15:00|11732.5|11727.5|11724.5|11719.5|11736|11731|11724.5|11719.5|328
1736860800000|2025-01-14 13:20:00|11723|11718|11726|11721|11731|11726|11720.5|11715.5|159
1736861100000|2025-01-14 13:25:00|11725.5|11720.5|11731.5|11726.5|11731.5|11726.5|11723|11718|155
1736861400000|2025-01-14 13:30:00|11731|11726|11770|11765|11777|11772|11731|11726|309
1736861700000|2025-01-14 13:35:00|11769.5|11764.5|11766|11761|11769.5|11764.5|11753|11748|301
1736862000000|2025-01-14 13:40:00|11765.5|11760.5|11755|11750|11772|11767|11755|11750|181
1736862300000|2025-01-14 13:45:00|11755.5|11750.5|11763|11758|11763|11758|11751|11746|138
1736862600000|2025-01-14 13:50:00|11763.5|11758.5|11757|11752|11765.5|11760.5|11753.5|11748.5|172
1736862900000|2025-01-14 13:55:00|11756.5|11751.5|11756|11751|11762|11757|11755|11750|184
1736863200000|2025-01-14 14:00:00|11757.5|11752.5|11758|11753|11758.5|11753.5|11750|11745|156
1736863500000|2025-01-14 14:05:00|11757.5|11752.5|11761|11756|11763|11758|11751|11746|157
1736863800000|2025-01-14 14:10:00|11761.5|11756.5|11768|11763|11769|11764|11757|11752|248
1736864100000|2025-01-14 14:15:00|11767.5|11762.5|11763.5|11758.5|11768.5|11763.5|11762|11757|223
1736864400000|2025-01-14 14:20:00|11764|11759|11763|11758|11765|11760|11760.5|11755.5|164
1736864700000|2025-01-14 14:25:00|11762.5|11757.5|11764|11759|11764.5|11759.5|11757|11752|260
1736865000000|2025-01-14 14:30:00|11763.5|11758.5|11764|11759|11769|11764|11756|11751|339
1736865300000|2025-01-14 14:35:00|11764.5|11759.5|11759|11754|11767|11762|11755.5|11750.5|249
1736865600000|2025-01-14 14:40:00|11758.5|11753.5|11766|11761|11768|11763|11756|11751|162
1736865900000|2025-01-14 14:45:00|11766.5|11761.5|11752|11747|11767.5|11762.5|11750.5|11745.5|360
1736866200000|2025-01-14 14:50:00|11752.5|11747.5|11747|11742|11755.5|11750.5|11743|11738|1244
1736866500000|2025-01-14 14:55:00|11747.5|11742.5|11736|11731|11752|11747|11734|11729|234
1736866800000|2025-01-14 15:00:00|11737|11732|11756|11751|11758.5|11753.5|11736|11731|211
1736867100000|2025-01-14 15:05:00|11755.5|11750.5|11761.5|11756.5|11767.5|11762.5|11753|11748|186
1736867400000|2025-01-14 15:10:00|11761.3|11756.3|11757.8|11752.8|11764.8|11759.8|11756.8|11751.8|191
1736867700000|2025-01-14 15:15:00|11758.3|11753.3|11753.8|11748.8|11760.3|11755.3|11753.8|11748.8|208
1736868000000|2025-01-14 15:20:00|11753.3|11748.3|11755.3|11750.3|11757.3|11752.3|11748.8|11743.8|168
1736868300000|2025-01-14 15:25:00|11755.8|11750.8|11749.3|11744.3|11755.8|11750.8|11746.3|11741.3|135
1736868600000|2025-01-14 15:30:00|11749.8|11744.8|11748.3|11743.3|11758.3|11753.3|11747.8|11742.8|178
1736868900000|2025-01-14 15:35:00|11748.8|11743.8|11748.8|11743.8|11755.3|11750.3|11744.8|11739.8|663
1736869200000|2025-01-14 15:40:00|11748.3|11743.3|11762.8|11757.8|11763.3|11758.3|11747.3|11742.3|182
1736869500000|2025-01-14 15:45:00|11762.3|11757.3|11752.8|11747.8|11767.3|11762.3|11752.3|11747.3|161
1736869800000|2025-01-14 15:50:00|11752.3|11747.3|11761.8|11756.8|11761.8|11756.8|11744.8|11739.8|168
1736870100000|2025-01-14 15:55:00|11761.3|11756.3|11765.8|11760.8|11767.3|11762.3|11760.8|11755.8|159
1736870400000|2025-01-14 16:00:00|11766.3|11761.3|11752.8|11747.8|11769.3|11764.3|11749.3|11744.3|208
1736870700000|2025-01-14 16:05:00|11753.3|11748.3|11755.8|11750.8|11761.8|11756.8|11752.3|11747.3|177
1736871000000|2025-01-14 16:10:00|11756.3|11751.3|11754.8|11749.8|11756.8|11751.8|11749.8|11744.8|172
1736871300000|2025-01-14 16:15:00|11754.3|11749.3|11753.8|11748.8|11757.3|11752.3|11752.3|11747.3|778
1736871600000|2025-01-14 16:20:00|11754.3|11749.3|11760.3|11755.3|11765.8|11760.8|11753.8|11748.8|174
1736871900000|2025-01-14 16:25:00|11759.8|11754.8|11757.3|11752.3|11761.8|11756.8|11754.8|11749.8|448
1736872200000|2025-01-14 16:30:00|11753.4|11747.4|11749.4|11742.4|11754.4|11748.4|11743.4|11736.4|440
1736872500000|2025-01-14 16:35:00|11748.4|11743.4|11747.4|11741.4|11752.4|11746.4|11743.4|11736.4|204
1736872800000|2025-01-14 16:40:00|11748.4|11742.4|11734.4|11728.4|11749.4|11742.4|11734.4|11728.4|42
1736873100000|2025-01-14 16:45:00|11735.4|11729.4|11734.4|11727.4|11738.4|11731.4|11733.4|11726.4|47
1736873400000|2025-01-14 16:50:00|11733.4|11726.4|11731.4|11725.4|11733.4|11727.4|11730.4|11723.4|34
1736873700000|2025-01-14 16:55:00|11732.4|11724.4|11726.4|11719.4|11732.4|11725.4|11726.4|11719.4|43
1736874000000|2025-01-14 17:00:00|11725.4|11718.4|11727.4|11720.4|11730.4|11723.4|11724.4|11718.4|18
1736874300000|2025-01-14 17:05:00|11726.4|11719.4|11738.4|11731.4|11740.4|11733.4|11726.4|11719.4|69
1736874600000|2025-01-14 17:10:00|11739.4|11732.4|11742.4|11735.4|11746.4|11739.4|11739.4|11732.4|29
1736874900000|2025-01-14 17:15:00|11741.4|11734.4|11742.4|11736.4|11746.4|11739.4|11739.4|11732.4|24
1736875200000|2025-01-14 17:20:00|11743.4|11735.4|11738.4|11731.4|11743.4|11735.4|11736.4|11729.4|24
1736875500000|2025-01-14 17:25:00|11739.4|11732.4|11742.4|11735.4|11744.4|11737.4|11738.4|11731.4|29
1736875800000|2025-01-14 17:30:00|11741.4|11734.4|11734.4|11728.4|11742.4|11736.4|11734.4|11727.4|23
1736876100000|2025-01-14 17:35:00|11733.4|11727.4|11740.4|11733.4|11741.4|11734.4|11732.4|11726.4|13
1736876400000|2025-01-14 17:40:00|11741.4|11734.4|11747.4|11740.4|11747.4|11740.4|11739.4|11732.4|7
1736876700000|2025-01-14 17:45:00|11748.4|11739.4|11750.4|11742.4|11751.4|11744.4|11747.4|11739.4|4
1736877000000|2025-01-14 17:50:00|11751.4|11743.4|11751.4|11744.4|11753.4|11746.4|11750.4|11743.4|3
1736877300000|2025-01-14 17:55:00|11750.4|11743.4|11753.4|11746.4|11753.4|11747.4|11748.4|11741.4|37
1736877600000|2025-01-14 18:00:00|11752.4|11745.4|11758.4|11750.4|11758.4|11752.4|11752.4|11745.4|16
1736877900000|2025-01-14 18:05:00|11759.4|11751.4|11757.4|11751.4|11760.4|11753.4|11757.4|11750.4|1
1736878200000|2025-01-14 18:10:00|11758.4|11749.4|11759.4|11752.4|11760.4|11752.4|11757.4|11749.4|5
1736878500000|2025-01-14 18:15:00|11760.4|11751.4|11763.4|11756.4|11764.4|11757.4|11759.4|11751.4|25
1736878800000|2025-01-14 18:20:00|11764.4|11755.4|11765.4|11758.4|11765.4|11758.4|11764.4|11755.4|4
1736879100000|2025-01-14 18:25:00|11766.4|11759.4|11769.4|11762.4|11771.4|11764.4|11766.4|11759.4|10
1736879400000|2025-01-14 18:30:00|11768.4|11761.4|11770.4|11763.4|11771.4|11764.4|11768.4|11760.4|2
1736879700000|2025-01-14 18:35:00|11769.4|11762.4|11771.4|11764.4|11772.4|11764.4|11769.4|11762.4|18
1736880000000|2025-01-14 18:40:00|11772.4|11765.4|11778.4|11772.4|11778.4|11772.4|11771.4|11765.4|9
1736880300000|2025-01-14 18:45:00|11779.4|11771.4|11780.4|11774.4|11783.4|11774.4|11778.4|11771.4|16
1736880600000|2025-01-14 18:50:00|11781.4|11775.4|11785.4|11778.4|11787.4|11779.4|11781.4|11775.4|17
1736880900000|2025-01-14 18:55:00|11784.4|11777.4|11786.4|11774.4|11786.4|11777.4|11778.4|11772.4|21
1736881200000|2025-01-14 19:00:00|11784.1|11772.1|11782.7|11770.7|11786.4|11774.4|11778.5|11766.5|0
1736881500000|2025-01-14 19:05:00|11781.6|11769.6|11785|11773|11785.1|11773.1|11780.4|11768.4|0
1736881800000|2025-01-14 19:10:00|11785.1|11773.1|11782.7|11770.7|11785.1|11773.1|11782.5|11770.5|0
1736882100000|2025-01-14 19:15:00|11782.8|11770.8|11787.5|11775.5|11788.7|11776.7|11782.7|11770.7|0
1736882400000|2025-01-14 19:20:00|11787.4|11775.4|11789.7|11777.7|11789.8|11777.8|11785.1|11773.1|0
1736882700000|2025-01-14 19:25:00|11789.8|11777.8|11784.9|11772.9|11789.8|11777.8|11782.6|11770.6|0
1736883000000|2025-01-14 19:30:00|11787.2|11775.2|11787.4|11775.4|11787.5|11775.5|11784.8|11772.8|0
1736883300000|2025-01-14 19:35:00|11786.2|11774.2|11787.4|11775.4|11789.8|11777.8|11785.1|11773.1|0
1736883600000|2025-01-14 19:40:00|11785.1|11773.1|11784.9|11772.9|11787.4|11775.4|11784.9|11772.9|0
1736883900000|2025-01-14 19:45:00|11782.6|11770.6|11780.2|11768.2|11784.9|11772.9|11780.2|11768.2|0
1736884200000|2025-01-14 19:50:00|11777.9|11765.9|11766|11754|11780.2|11768.2|11763.6|11751.6|0
1736884500000|2025-01-14 19:55:00|11765.9|11753.9|11753.9|11741.9|11766|11754|11751.6|11739.6|0
1736884800000|2025-01-14 20:00:00|11754|11742|11741.8|11729.8|11756.3|11744.3|11739.4|11727.4|0
1736885100000|2025-01-14 20:05:00|11739.5|11727.5|11748.9|11736.9|11752.4|11740.4|11739.4|11727.4|0
1736885400000|2025-01-14 20:10:00|11748.8|11736.8|11751.1|11739.1|11753.5|11741.5|11746.4|11734.4|0
1736885700000|2025-01-14 20:15:00|11751.2|11739.2|11755.9|11743.9|11758.3|11746.3|11751.1|11739.1|0
1736886000000|2025-01-14 20:20:00|11756|11744|11758.3|11746.3|11758.5|11746.5|11751.1|11739.1|0
1736886300000|2025-01-14 20:25:00|11758.4|11746.4|11758.3|11746.3|11758.4|11746.4|11752.4|11740.4|0
1736886600000|2025-01-14 20:30:00|11758.4|11746.4|11758.2|11746.2|11759.6|11747.6|11753.5|11741.5|0
1736886900000|2025-01-14 20:35:00|11760.5|11748.5|11753.4|11741.4|11765.3|11753.3|11751.1|11739.1|0
1736887200000|2025-01-14 20:40:00|11753.5|11741.5|11753.7|11741.7|11754.7|11742.7|11748.8|11736.8|0
1736887500000|2025-01-14 20:45:00|11756|11744|11760.7|11748.7|11763.2|11751.2|11753.7|11741.7|0
1736887800000|2025-01-14 20:50:00|11761.9|11749.9|11768|11756|11768.1|11756.1|11760.7|11748.7|0
1736888100000|2025-01-14 20:55:00|11768.1|11756.1|11772.9|11760.9|11772.9|11760.9|11765.9|11753.9|0
1736888400000|2025-01-14 21:00:00|11771.3|11759.3|11786.1|11774.1|11786.6|11774.6|11769.7|11757.7|0
1736888700000|2025-01-14 21:05:00|11785.6|11773.6|11785.6|11773.6|11788.5|11776.5|11784.9|11772.9|0
1736889000000|2025-01-14 21:10:00|11785.7|11773.7|11786.1|11774.1|11788.2|11776.2|11783.3|11771.3|0
1736889300000|2025-01-14 21:15:00|11785.9|11773.9|11788.2|11776.2|11789.6|11777.6|11785.6|11773.6|0
1736889600000|2025-01-14 21:20:00|11788.5|11776.5|11787.3|11775.3|11789.4|11777.4|11786.8|11774.8|0
1736889900000|2025-01-14 21:25:00|11787.8|11775.8|11788.9|11776.9|11789.4|11777.4|11787.3|11775.3|0
1736890200000|2025-01-14 21:30:00|11789.4|11777.4|11789.4|11777.4|11790.1|11778.1|11787.3|11775.3|0
1736890500000|2025-01-14 21:35:00|11789.6|11777.6|11789.7|11777.7|11792.2|11780.2|11789.6|11777.6|0
1736890800000|2025-01-14 21:40:00|11789.9|11777.9|11791.3|11779.3|11792.2|11780.2|11789.4|11777.4|0
1736891100000|2025-01-14 21:45:00|11791.1|11779.1|11787.1|11775.1|11791.1|11779.1|11786.1|11774.1|0
1736891400000|2025-01-14 21:50:00|11787.3|11775.3|11786.1|11774.1|11788.2|11776.2|11785.7|11773.7|0
1736891700000|2025-01-14 21:55:00|11786.4|11774.4|11786.4|11774.4|11787.3|11775.3|11785.7|11773.7|0
1736892000000|2025-01-14 22:00:00|11786.1|11774.1|11786.1|11774.1|11786.4|11774.4|11786.1|11774.1|0
1736892300000|2025-01-14 22:05:00|11785.9|11773.9|11785.7|11773.7|11785.9|11773.9|11785.4|11773.4|0
1736892600000|2025-01-14 22:10:00|11785.6|11773.6|11785.4|11773.4|11785.7|11773.7|11785.4|11773.4|0
1736892900000|2025-01-14 22:15:00|11785.7|11773.7|11784.9|11772.9|11785.7|11773.7|11784.7|11772.7|0
1736893200000|2025-01-14 22:20:00|11785|11773|11785.7|11773.7|11785.7|11773.7|11785|11773|0
1736893500000|2025-01-14 22:25:00|11785.9|11773.9|11785.9|11773.9|11785.9|11773.9|11785.9|11773.9|0
1736893800000|2025-01-14 22:30:00|11785.7|11773.7|11785.7|11773.7|11785.9|11773.9|11785.4|11773.4|0
1736894100000|2025-01-14 22:35:00|11785.6|11773.6|11785.4|11773.4|11785.6|11773.6|11785|11773|0
1736894400000|2025-01-14 22:40:00|11785.7|11773.7|11784|11772|11785.7|11773.7|11784|11772|0
1736894700000|2025-01-14 22:45:00|11783.8|11771.8|11784.2|11772.2|11784.2|11772.2|11783.8|11771.8|0
1736895000000|2025-01-14 22:50:00|11784|11772|11784.2|11772.2|11784.2|11772.2|11783.8|11771.8|0
1736895300000|2025-01-14 22:55:00|11784.3|11772.3|11784.5|11772.5|11785.4|11773.4|11784|11772|0
1736895600000|2025-01-14 23:00:00|11784.7|11772.7|11781.6|11769.6|11785.7|11773.7|11781.6|11769.6|0
1736895900000|2025-01-14 23:05:00|11781.4|11769.4|11779.1|11767.1|11781.6|11769.6|11779.1|11767.1|0
1736896200000|2025-01-14 23:10:00|11779.8|11767.8|11779.8|11767.8|11781.2|11769.2|11779.4|11767.4|0
1736896500000|2025-01-14 23:15:00|11779.4|11767.4|11779.4|11767.4|11780.3|11768.3|11778.7|11766.7|0
1736896800000|2025-01-14 23:20:00|11779.1|11767.1|11779.8|11767.8|11779.8|11767.8|11778.2|11766.2|0
1736897100000|2025-01-14 23:25:00|11779.4|11767.4|11778.2|11766.2|11779.8|11767.8|11777.7|11765.7|0
1736897400000|2025-01-14 23:30:00|11778.7|11766.7|11776.8|11764.8|11779.4|11767.4|11776.5|11764.5|0
1736897700000|2025-01-14 23:35:00|11776.5|11764.5|11778.7|11766.7|11779.4|11767.4|11775.6|11763.6|0
1736898000000|2025-01-14 23:40:00|11778.6|11766.6|11776.3|11764.3|11778.6|11766.6|11775.4|11763.4|0
1736898300000|2025-01-14 23:45:00|11776.1|11764.1|11776.3|11764.3|11777|11765|11775.8|11763.8|0
1736898600000|2025-01-14 23:50:00|11776.5|11764.5|11778.2|11766.2|11778.7|11766.7|11775.4|11763.4|0
1736898900000|2025-01-14 23:55:00|11778.4|11766.4|11778.7|11766.7|11778.7|11766.7|11778.2|11766.2|0
1736899200000|2025-01-15 00:00:00|11778.5|11766.5|11776.8|11764.8|11778.9|11766.9|11776.4|11764.4|0
1736899500000|2025-01-15 00:05:00|11777.3|11765.3|11776.4|11764.4|11777.5|11765.5|11775.6|11763.6|0
1736899800000|2025-01-15 00:10:00|11776.3|11764.3|11778.4|11766.4|11778.4|11766.4|11775.2|11763.2|0
1736900100000|2025-01-15 00:15:00|11778.6|11766.6|11786.6|11774.6|11788.9|11776.9|11778.4|11766.4|0
1736900400000|2025-01-15 00:20:00|11786.7|11774.7|11777.5|11765.5|11786.7|11774.7|11776.4|11764.4|0
1736900700000|2025-01-15 00:25:00|11776.4|11764.4|11775.2|11763.2|11777.5|11765.5|11772.9|11760.9|0
1736901000000|2025-01-15 00:30:00|11776.3|11764.3|11777.5|11765.5|11777.5|11765.5|11776.3|11764.3|0
1736901300000|2025-01-15 00:35:00|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|0
1736901600000|2025-01-15 00:40:00|11776.4|11764.4|11777.5|11765.5|11779.8|11767.8|11776.4|11764.4|0
1736901900000|2025-01-15 00:45:00|11776.3|11764.3|11776.4|11764.4|11777.5|11765.5|11776.3|11764.3|0
1736902500000|2025-01-15 00:55:00|11777.5|11765.5|11779.9|11767.9|11779.9|11767.9|11777.5|11765.5|0
1736903100000|2025-01-15 01:05:00|11782.2|11770.2|11784.5|11772.5|11784.5|11772.5|11782.2|11770.2|0
1736903400000|2025-01-15 01:10:00|11784.4|11772.4|11782.2|11770.2|11784.4|11772.4|11779.8|11767.8|0
1736903700000|2025-01-15 01:15:00|11782.1|11770.1|11782.2|11770.2|11782.2|11770.2|11779.9|11767.9|0
1736904000000|2025-01-15 01:20:00|11783.3|11771.3|11786.9|11774.9|11786.9|11774.9|11782.2|11770.2|0
1736904300000|2025-01-15 01:25:00|11785.7|11773.7|11789.2|11777.2|11789.2|11777.2|11784.6|11772.6|0
1736904600000|2025-01-15 01:30:00|11789.1|11777.1|11786.8|11774.8|11791.4|11779.4|11786.8|11774.8|0
1736904900000|2025-01-15 01:35:00|11787.9|11775.9|11791.4|11779.4|11791.4|11779.4|11786.8|11774.8|0
1736905200000|2025-01-15 01:40:00|11789.1|11777.1|11793.7|11781.7|11793.7|11781.7|11789.1|11777.1|0
1736905500000|2025-01-15 01:45:00|11793.6|11781.6|11796|11784|11796|11784|11793.6|11781.6|0
1736905800000|2025-01-15 01:50:00|11795.9|11783.9|11797.1|11785.1|11798.3|11786.3|11795.9|11783.9|0
1736906100000|2025-01-15 01:55:00|11798.3|11786.3|11796|11784|11798.3|11786.3|11793.7|11781.7|0
1736906400000|2025-01-15 02:00:00|11793.7|11781.7|11792.5|11780.5|11796|11784|11791.4|11779.4|0
1736906700000|2025-01-15 02:05:00|11791.4|11779.4|11789.1|11777.1|11792.5|11780.5|11787.9|11775.9|0
1736907000000|2025-01-15 02:10:00|11787.9|11775.9|11784.5|11772.5|11787.9|11775.9|11783.3|11771.3|0
1736907300000|2025-01-15 02:15:00|11785.6|11773.6|11784.5|11772.5|11785.6|11773.6|11784.5|11772.5|0
1736907600000|2025-01-15 02:20:00|11783.3|11771.3|11786.8|11774.8|11786.8|11774.8|11782.2|11770.2|0
1736907900000|2025-01-15 02:25:00|11787.9|11775.9|11786.8|11774.8|11789.1|11777.1|11786.8|11774.8|0
1736908200000|2025-01-15 02:30:00|11787.9|11775.9|11789|11777|11789.1|11777.1|11786.8|11774.8|0
1736908500000|2025-01-15 02:35:00|11790.1|11778.1|11784.3|11772.3|11790.1|11778.1|11784.3|11772.3|0
1736908800000|2025-01-15 02:40:00|11784.4|11772.4|11786.7|11774.7|11786.7|11774.7|11783.2|11771.2|0
1736909100000|2025-01-15 02:45:00|11785.5|11773.5|11782.1|11770.1|11786.7|11774.7|11782.1|11770.1|0
1736909400000|2025-01-15 02:50:00|11783.2|11771.2|11782.1|11770.1|11784.4|11772.4|11782.1|11770.1|0
1736909700000|2025-01-15 02:55:00|11783.2|11771.2|11782.1|11770.1|11783.2|11771.2|11782.1|11770.1|0
1736910000000|2025-01-15 03:00:00|11783.2|11771.2|11783.2|11771.2|11783.2|11771.2|11783.2|11771.2|0
1736910300000|2025-01-15 03:05:00|11782.1|11770.1|11782|11770|11783.2|11771.2|11782|11770|0
1736910600000|2025-01-15 03:10:00|11782.1|11770.1|11783.2|11771.2|11784.3|11772.3|11782|11770|0
1736910900000|2025-01-15 03:15:00|11784.3|11772.3|11779.8|11767.8|11784.4|11772.4|11779.8|11767.8|0
1736911800000|2025-01-15 03:30:00|11778.6|11766.6|11777.5|11765.5|11778.6|11766.6|11775.2|11763.2|0
1736912100000|2025-01-15 03:35:00|11779.8|11767.8|11781|11769|11781|11769|11779.8|11767.8|0
1736912400000|2025-01-15 03:40:00|11782.1|11770.1|11779.8|11767.8|11782.1|11770.1|11779.8|11767.8|0
1736912700000|2025-01-15 03:45:00|11778.6|11766.6|11776.3|11764.3|11778.6|11766.6|11776.3|11764.3|0
1736913000000|2025-01-15 03:50:00|11775.2|11763.2|11775.2|11763.2|11775.2|11763.2|11775.2|11763.2|0
1736913300000|2025-01-15 03:55:00|11772.9|11760.9|11771.8|11759.8|11772.9|11760.9|11771.8|11759.8|0
1736913600000|2025-01-15 04:00:00|11772.9|11760.9|11770.6|11758.6|11772.9|11760.9|11770.6|11758.6|0
1736913900000|2025-01-15 04:05:00|11769.4|11757.4|11769.4|11757.4|11770.6|11758.6|11768.3|11756.3|0
1736914200000|2025-01-15 04:10:00|11770.6|11758.6|11772.8|11760.8|11772.9|11760.9|11769.4|11757.4|0
1736914500000|2025-01-15 04:15:00|11772.9|11760.9|11775.1|11763.1|11777.4|11765.4|11772.9|11760.9|0
1736914800000|2025-01-15 04:20:00|11775.2|11763.2|11775.2|11763.2|11775.2|11763.2|11775.1|11763.1|0
1736915100000|2025-01-15 04:25:00|11775.1|11763.1|11776.3|11764.3|11776.3|11764.3|11775.1|11763.1|0
1736915400000|2025-01-15 04:30:00|11777.4|11765.4|11779.8|11767.8|11779.8|11767.8|11776.3|11764.3|0
1736915700000|2025-01-15 04:35:00|11778.6|11766.6|11777.5|11765.5|11778.6|11766.6|11777.5|11765.5|0
1736916300000|2025-01-15 04:45:00|11778.6|11766.6|11778.7|11766.7|11778.7|11766.7|11778.6|11766.6|0
1736916600000|2025-01-15 04:50:00|11779.8|11767.8|11778.7|11766.7|11779.8|11767.8|11778.7|11766.7|0
1736916900000|2025-01-15 04:55:00|11779.8|11767.8|11779.8|11767.8|11779.8|11767.8|11779.8|11767.8|0
1736917200000|2025-01-15 05:00:00|11777.5|11765.5|11767.2|11755.2|11777.5|11765.5|11766|11754|0
1736917500000|2025-01-15 05:05:00|11768.3|11756.3|11768.4|11756.4|11772.9|11760.9|11768.3|11756.3|0
1736917800000|2025-01-15 05:10:00|11769.5|11757.5|11770.6|11758.6|11771.8|11759.8|11769.5|11757.5|0
1736918100000|2025-01-15 05:15:00|11769.5|11757.5|11770.6|11758.6|11770.7|11758.7|11769.5|11757.5|0
1736918400000|2025-01-15 05:20:00|11769.5|11757.5|11770.6|11758.6|11770.7|11758.7|11768.3|11756.3|0
1736918700000|2025-01-15 05:25:00|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|0
1736919000000|2025-01-15 05:30:00|11770.7|11758.7|11766.1|11754.1|11770.7|11758.7|11766.1|11754.1|0
1736919300000|2025-01-15 05:35:00|11767.2|11755.2|11766.1|11754.1|11767.2|11755.2|11766.1|11754.1|0
1736919900000|2025-01-15 05:45:00|11767.3|11755.3|11768.4|11756.4|11768.4|11756.4|11766.1|11754.1|0
1736920200000|2025-01-15 05:50:00|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|11768.4|11756.4|0
1736920500000|2025-01-15 05:55:00|11770.7|11758.7|11766.1|11754.1|11770.7|11758.7|11766.1|11754.1|0
1736920800000|2025-01-15 06:00:00|11767.3|11755.3|11770.7|11758.7|11770.7|11758.7|11767.3|11755.3|0
1736921100000|2025-01-15 06:05:00|11768.4|11756.4|11768.4|11756.4|11769.5|11757.5|11768.4|11756.4|0
1736921400000|2025-01-15 06:10:00|11768.3|11756.3|11768.4|11756.4|11768.4|11756.4|11768.3|11756.3|0
1736921700000|2025-01-15 06:15:00|11769.5|11757.5|11769.5|11757.5|11770.7|11758.7|11768.4|11756.4|0
1736922000000|2025-01-15 06:20:00|11770.7|11758.7|11772.9|11760.9|11774|11762|11769.5|11757.5|0
1736922300000|2025-01-15 06:25:00|11774|11762|11777.4|11765.4|11777.5|11765.5|11772.9|11760.9|0
1736922600000|2025-01-15 06:30:00|11779.6|11767.6|11777.4|11765.4|11779.6|11767.6|11775.1|11763.1|0
1736922900000|2025-01-15 06:35:00|11779.7|11767.7|11777.4|11765.4|11779.7|11767.7|11777.4|11765.4|0
1736923200000|2025-01-15 06:40:00|11776.3|11764.3|11777.4|11765.4|11777.4|11765.4|11775.1|11763.1|0
1736923500000|2025-01-15 06:45:00|11778.6|11766.6|11777.4|11765.4|11778.6|11766.6|11777.4|11765.4|0
1736923800000|2025-01-15 06:50:00|11775.1|11763.1|11775.1|11763.1|11775.1|11763.1|11772.8|11760.8|0
1736924100000|2025-01-15 06:55:00|11776.2|11764.2|11776.2|11764.2|11777.4|11765.4|11775.1|11763.1|0
1736924400000|2025-01-15 07:00:00|11774|11762|11781.4|11776.4|11786.5|11777.4|11770.9|11762|15
1736924700000|2025-01-15 07:05:00|11780.9|11775.9|11784.9|11779.9|11786.4|11781.4|11778.9|11773.9|21
1736925000000|2025-01-15 07:10:00|11784.4|11779.4|11785.4|11780.4|11786.9|11781.9|11783.9|11778.9|7
1736925300000|2025-01-15 07:15:00|11785.9|11780.9|11786.9|11781.9|11789.4|11784.4|11785.9|11780.9|8
1736925600000|2025-01-15 07:20:00|11786.4|11781.4|11786.9|11781.9|11786.9|11781.9|11782.9|11777.9|12
1736925900000|2025-01-15 07:25:00|11786.4|11781.4|11779.4|11774.4|11787.4|11782.4|11779.4|11774.4|8
1736926200000|2025-01-15 07:30:00|11778.9|11773.9|11785.9|11780.9|11786.9|11781.9|11778.9|11773.9|25
1736926500000|2025-01-15 07:35:00|11785.4|11780.4|11783.9|11778.9|11785.9|11780.9|11783.9|11778.9|15
1736926800000|2025-01-15 07:40:00|11783.4|11778.4|11780.9|11775.9|11784.9|11779.9|11780.9|11775.9|3
1736927100000|2025-01-15 07:45:00|11778.9|11773.9|11779.9|11774.9|11782.9|11777.9|11776.4|11771.4|21
1736927400000|2025-01-15 07:50:00|11779.4|11774.4|11779.9|11774.9|11781.4|11776.4|11777.9|11772.9|33
1736927700000|2025-01-15 07:55:00|11779.4|11774.4|11799.4|11794.4|11799.9|11794.9|11779.4|11774.4|58
1736928000000|2025-01-15 08:00:00|11795.4|11790.4|11797.4|11792.4|11800.9|11795.9|11784.4|11779.4|742
1736928300000|2025-01-15 08:05:00|11797.9|11792.9|11785.4|11780.4|11802.4|11797.4|11782.4|11777.4|303
1736928600000|2025-01-15 08:10:00|11788.4|11783.4|11775.4|11770.4|11792.4|11787.4|11775.4|11770.4|327
1736928900000|2025-01-15 08:15:00|11774.4|11769.4|11760.4|11755.4|11775.4|11770.4|11757.9|11752.9|229
1736929200000|2025-01-15 08:20:00|11759.9|11754.9|11757.4|11752.4|11765.9|11760.9|11752.4|11747.4|177
1736929500000|2025-01-15 08:25:00|11757.9|11752.9|11766.4|11761.4|11771.9|11766.9|11757.4|11752.4|673
1736929800000|2025-01-15 08:30:00|11765.9|11760.9|11765.4|11760.4|11771.9|11766.9|11756.4|11751.4|216
1736930100000|2025-01-15 08:35:00|11766.9|11761.9|11770.4|11765.4|11775.4|11770.4|11765.4|11760.4|129
1736930400000|2025-01-15 08:40:00|11772.1|11767.1|11776.1|11771.1|11781.6|11776.6|11768.1|11763.1|201
1736930700000|2025-01-15 08:45:00|11776.6|11771.6|11765.6|11760.6|11778.1|11773.1|11765.1|11760.1|152
1736931000000|2025-01-15 08:50:00|11766.1|11761.1|11772.1|11767.1|11773.1|11768.1|11765.1|11760.1|2254
1736931300000|2025-01-15 08:55:00|11772.6|11767.6|11778.1|11773.1|11779.6|11774.6|11768.6|11763.6|709
1736931600000|2025-01-15 09:00:00|11777.6|11772.6|11789.6|11784.6|11791.6|11786.6|11777.6|11772.6|580
1736931900000|2025-01-15 09:05:00|11789.1|11784.1|11787.1|11782.1|11790.1|11785.1|11780.1|11775.1|167
1736932200000|2025-01-15 09:10:00|11787.6|11782.6|11782.6|11777.6|11788.1|11783.1|11779.6|11774.6|106
1736932500000|2025-01-15 09:15:00|11783.1|11778.1|11776.1|11771.1|11783.1|11778.1|11773.6|11768.6|112
1736932800000|2025-01-15 09:20:00|11775.6|11770.6|11780.6|11775.6|11785.1|11780.1|11770.1|11765.1|96
1736933100000|2025-01-15 09:25:00|11780.1|11775.1|11777.1|11772.1|11784.6|11779.6|11775.1|11770.1|233
1736933400000|2025-01-15 09:30:00|11776.1|11771.1|11786.1|11781.1|11787.1|11782.1|11776.1|11771.1|43
1736933700000|2025-01-15 09:35:00|11785.6|11780.6|11795.1|11790.1|11799.6|11794.6|11784.6|11779.6|1012
1736934000000|2025-01-15 09:40:00|11795.6|11790.6|11794.1|11789.1|11796.6|11791.6|11791.1|11786.1|156
1736934300000|2025-01-15 09:45:00|11793.6|11788.6|11783.6|11778.6|11794.6|11789.6|11781.1|11776.1|205
1736934600000|2025-01-15 09:50:00|11783.1|11778.1|11782.1|11777.1|11786.6|11781.6|11778.6|11773.6|33
1736934900000|2025-01-15 09:55:00|11782.6|11777.6|11783.1|11778.1|11786.1|11781.1|11780.6|11775.6|28
1736935200000|2025-01-15 10:00:00|11782.6|11777.6|11782.6|11777.6|11786.1|11781.1|11779.6|11774.6|40
1736935500000|2025-01-15 10:05:00|11782.1|11777.1|11786.6|11781.6|11788.1|11783.1|11780.6|11775.6|331
1736935800000|2025-01-15 10:10:00|11787.1|11782.1|11786.1|11781.1|11792.1|11787.1|11785.6|11780.6|41
1736936100000|2025-01-15 10:15:00|11786.6|11781.6|11783.1|11778.1|11789.1|11784.1|11778.6|11773.6|185
1736936400000|2025-01-15 10:20:00|11782.6|11777.6|11796.1|11791.1|11797.1|11792.1|11782.1|11777.1|68
1736936700000|2025-01-15 10:25:00|11795.6|11790.6|11803.1|11798.1|11803.6|11798.6|11795.6|11790.6|137
1736937000000|2025-01-15 10:30:00|11803.6|11798.6|11803.1|11798.1|11807.1|11802.1|11800.6|11795.6|128
1736937300000|2025-01-15 10:35:00|11803.6|11798.6|11800.6|11795.6|11807.1|11802.1|11797.6|11792.6|184
1736937600000|2025-01-15 10:40:00|11801.1|11796.1|11805.1|11800.1|11806.1|11801.1|11800.6|11795.6|28
1736937900000|2025-01-15 10:45:00|11804.6|11799.6|11810.1|11805.1|11812.6|11807.6|11804.1|11799.1|64
1736938200000|2025-01-15 10:50:00|11810.6|11805.6|11806.1|11801.1|11811.1|11806.1|11804.1|11799.1|85
1736938500000|2025-01-15 10:55:00|11805.6|11800.6|11811.1|11806.1|11814.6|11809.6|11804.1|11799.1|47
1736938800000|2025-01-15 11:00:00|11813.1|11808.1|11816.1|11811.1|11817.1|11812.1|11811.1|11806.1|141
1736939100000|2025-01-15 11:05:00|11816.6|11811.6|11818.1|11813.1|11819.6|11814.6|11811.6|11806.6|23
1736939400000|2025-01-15 11:10:00|11818.6|11813.6|11820.1|11815.1|11821.6|11816.6|11816.6|11811.6|83
1736939700000|2025-01-15 11:15:00|11820.6|11815.6|11821.6|11816.6|11822.6|11817.6|11816.6|11811.6|64
1736940000000|2025-01-15 11:20:00|11821.1|11816.1|11821.1|11816.1|11822.6|11817.6|11819.1|11814.1|74
1736940300000|2025-01-15 11:25:00|11821.6|11816.6|11824.6|11819.6|11826.6|11821.6|11820.6|11815.6|236
1736940600000|2025-01-15 11:30:00|11825.1|11820.1|11826.1|11821.1|11828.6|11823.6|11822.6|11817.6|462
1736940900000|2025-01-15 11:35:00|11826.6|11821.6|11826.1|11821.1|11829.1|11824.1|11822.6|11817.6|103
1736941200000|2025-01-15 11:40:00|11826.6|11821.6|11832.6|11827.6|11834.1|11829.1|11825.6|11820.6|137
1736941500000|2025-01-15 11:45:00|11832.1|11827.1|11839.1|11834.1|11842.1|11837.1|11830.6|11825.6|283
1736941800000|2025-01-15 11:50:00|11839.6|11834.6|11839.6|11834.6|11842.6|11837.6|11832.6|11827.6|223
1736942100000|2025-01-15 11:55:00|11839.1|11834.1|11842.1|11837.1|11846.1|11841.1|11839.1|11834.1|133
1736942400000|2025-01-15 12:00:00|11841.6|11836.6|11843.1|11838.1|11845.1|11840.1|11839.6|11834.6|28
1736942700000|2025-01-15 12:05:00|11842.6|11837.6|11848.1|11843.1|11848.1|11843.1|11839.6|11834.6|33
1736943000000|2025-01-15 12:10:00|11848.6|11843.6|11845.1|11840.1|11850.1|11845.1|11843.1|11838.1|36
1736943300000|2025-01-15 12:15:00|11845.6|11840.6|11834.1|11829.1|11845.6|11840.6|11834.1|11829.1|108
1736943600000|2025-01-15 12:20:00|11833.6|11828.6|11833.1|11828.1|11837.1|11832.1|11831.6|11826.6|319
1736943900000|2025-01-15 12:25:00|11832.6|11827.6|11833.1|11828.1|11835.6|11830.6|11828.1|11823.1|90
1736944200000|2025-01-15 12:30:00|11832.6|11827.6|11834.1|11829.1|11835.1|11830.1|11830.1|11825.1|78
1736944500000|2025-01-15 12:35:00|11833.6|11828.6|11833.1|11828.1|11835.6|11830.6|11830.6|11825.6|81
1736944800000|2025-01-15 12:40:00|11833|11828|11828|11823|11833.5|11828.5|11826.5|11821.5|169
1736945100000|2025-01-15 12:45:00|11827.5|11822.5|11825.5|11820.5|11833.5|11828.5|11824|11819|56
1736945400000|2025-01-15 12:50:00|11826|11821|11825|11820|11828|11823|11823.5|11818.5|35
1736945700000|2025-01-15 12:55:00|11824.5|11819.5|11819|11814|11825|11820|11818|11813|213
1736946000000|2025-01-15 13:00:00|11818.5|11813.5|11813|11808|11819.5|11814.5|11812.5|11807.5|43
1736946300000|2025-01-15 13:05:00|11812.5|11807.5|11816|11811|11816.5|11811.5|11810|11805|209
1736946600000|2025-01-15 13:10:00|11815.5|11810.5|11819.5|11814.5|11819.5|11814.5|11812.5|11807.5|69
1736946900000|2025-01-15 13:15:00|11819|11814|11807.5|11802.5|11820|11815|11804.5|11799.5|328
1736947200000|2025-01-15 13:20:00|11807|11802|11816|11811|11817.5|11812.5|11807|11802|126
1736947500000|2025-01-15 13:25:00|11815.5|11810.5|11807|11802|11816|11811|11804|11799|55
1736947800000|2025-01-15 13:30:00|11806|11801|11851.5|11846.5|11860|11855|11806|11801|393
1736948100000|2025-01-15 13:35:00|11851|11846|11850|11845|11853.5|11848.5|11833|11828|116
1736948400000|2025-01-15 13:40:00|11850.5|11845.5|11859|11854|11867|11862|11849|11844|213
1736948700000|2025-01-15 13:45:00|11861|11856|11870|11865|11872|11867|11858|11853|215
1736949000000|2025-01-15 13:50:00|11869.5|11864.5|11872|11867|11874|11869|11864|11859|82
1736949300000|2025-01-15 13:55:00|11872.5|11867.5|11873|11868|11875.5|11870.5|11863.5|11858.5|72
1736949600000|2025-01-15 14:00:00|11873.5|11868.5|11877|11872|11886.5|11881.5|11873.5|11868.5|254
1736949900000|2025-01-15 14:05:00|11876.5|11871.5|11874|11869|11877|11872|11871.5|11866.5|50
1736950200000|2025-01-15 14:10:00|11873.5|11868.5|11877.5|11872.5|11880|11875|11870|11865|151
1736950500000|2025-01-15 14:15:00|11878|11873|11881|11876|11881|11876|11868.5|11863.5|145
1736950800000|2025-01-15 14:20:00|11881.5|11876.5|11882|11877|11886|11881|11879|11874|47
1736951100000|2025-01-15 14:25:00|11881|11876|11889|11884|11891|11886|11877|11872|185
1736951400000|2025-01-15 14:30:00|11890|11885|11888|11883|11894|11889|11882|11877|94
1736951700000|2025-01-15 14:35:00|11888.5|11883.5|11878|11873|11888.5|11883.5|11872|11867|127
1736952000000|2025-01-15 14:40:00|11878.5|11873.5|11892|11887|11894|11889|11878.5|11873.5|76
1736952300000|2025-01-15 14:45:00|11891.5|11886.5|11894.5|11889.5|11894.5|11889.5|11889|11884|93
1736952600000|2025-01-15 14:50:00|11895|11890|11899|11894|11901|11896|11892|11887|231
1736952900000|2025-01-15 14:55:00|11899.5|11894.5|11910.5|11905.5|11911.5|11906.5|11899|11894|118
1736953200000|2025-01-15 15:00:00|11909|11904|11907|11902|11909|11904|11896|11891|75
1736953500000|2025-01-15 15:05:00|11906.5|11901.5|11911|11906|11911.5|11906.5|11901|11896|175
1736953800000|2025-01-15 15:10:00|11909.2|11904.2|11905.2|11900.2|11915.2|11910.2|11904.2|11899.2|188
1736954100000|2025-01-15 15:15:00|11905.7|11900.7|11907.7|11902.7|11908.7|11903.7|11902.7|11897.7|117
1736954400000|2025-01-15 15:20:00|11908.2|11903.2|11905.2|11900.2|11908.7|11903.7|11899.2|11894.2|194
1736954700000|2025-01-15 15:25:00|11905.7|11900.7|11910.2|11905.2|11914.7|11909.7|11905.2|11900.2|139
1736955000000|2025-01-15 15:30:00|11910.7|11905.7|11914.7|11909.7|11915.7|11910.7|11910.2|11905.2|143
1736955300000|2025-01-15 15:35:00|11913.7|11908.7|11908.2|11903.2|11913.7|11908.7|11907.7|11902.7|122
1736955600000|2025-01-15 15:40:00|11907.7|11902.7|11913.2|11908.2|11917.7|11912.7|11905.7|11900.7|147
1736955900000|2025-01-15 15:45:00|11912.7|11907.7|11915.2|11910.2|11916.2|11911.2|11905.2|11900.2|197
1736956200000|2025-01-15 15:50:00|11914.7|11909.7|11918.2|11913.2|11919.7|11914.7|11910.7|11905.7|154
1736956500000|2025-01-15 15:55:00|11918.7|11913.7|11913.7|11908.7|11919.2|11914.2|11910.7|11905.7|184
1736956800000|2025-01-15 16:00:00|11914.2|11909.2|11916.2|11911.2|11920.2|11915.2|11909.2|11904.2|234
1736957100000|2025-01-15 16:05:00|11915.7|11910.7|11920.2|11915.2|11921.7|11916.7|11912.7|11907.7|307
1736957400000|2025-01-15 16:10:00|11920.7|11915.7|11923.2|11918.2|11924.2|11919.2|11918.7|11913.7|273
1736957700000|2025-01-15 16:15:00|11923.7|11918.7|11918.2|11913.2|11924.2|11919.2|11915.7|11910.7|330
1736958000000|2025-01-15 16:20:00|11917.7|11912.7|11918.7|11913.7|11926.2|11921.2|11917.7|11912.7|241
1736958300000|2025-01-15 16:25:00|11918.2|11913.2|11922.7|11917.7|11926.2|11921.2|11914.2|11909.2|708
1736958600000|2025-01-15 16:30:00|11923.2|11917.2|11902.2|11895.2|11923.2|11917.2|11902.2|11895.2|688
1736958900000|2025-01-15 16:35:00|11903.2|11896.2|11910.2|11903.2|11912.2|11905.2|11902.2|11895.2|398
1736959200000|2025-01-15 16:40:00|11911.2|11904.2|11903.2|11897.2|11911.2|11904.2|11903.2|11896.2|102
1736959500000|2025-01-15 16:45:00|11904.2|11898.2|11903.2|11896.2|11906.2|11900.2|11902.2|11895.2|70
1736959800000|2025-01-15 16:50:00|11905.2|11898.2|11903.2|11897.2|11906.2|11899.2|11900.2|11894.2|57
1736960100000|2025-01-15 16:55:00|11902.2|11896.2|11904.2|11897.2|11905.2|11899.2|11900.2|11894.2|39
1736960400000|2025-01-15 17:00:00|11903.2|11896.2|11907.2|11900.2|11908.2|11901.2|11902.2|11896.2|30
1736960700000|2025-01-15 17:05:00|11908.2|11901.2|11911.2|11905.2|11913.2|11906.2|11908.2|11901.2|44
1736961000000|2025-01-15 17:10:00|11910.2|11904.2|11911.2|11904.2|11914.2|11907.2|11909.2|11903.2|163
1736961300000|2025-01-15 17:15:00|11910.2|11903.2|11909.2|11902.2|11915.2|11908.2|11908.2|11901.2|47
1736961600000|2025-01-15 17:20:00|11910.2|11903.2|11909.2|11902.2|11912.2|11906.2|11907.2|11901.2|26
1736961900000|2025-01-15 17:25:00|11910.2|11903.2|11912.2|11905.2|11913.2|11906.2|11909.2|11902.2|4
1736962200000|2025-01-15 17:30:00|11911.2|11904.2|11912.2|11905.2|11912.2|11905.2|11909.2|11903.2|5
1736962500000|2025-01-15 17:35:00|11911.2|11904.2|11912.2|11905.2|11913.2|11906.2|11910.2|11904.2|13
1736962800000|2025-01-15 17:40:00|11913.2|11906.2|11913.2|11906.2|11913.2|11906.2|11912.2|11905.2|15
1736963100000|2025-01-15 17:45:00|11912.2|11905.2|11909.2|11902.2|11912.2|11905.2|11908.2|11901.2|27
1736963400000|2025-01-15 17:50:00|11908.2|11903.2|11905.2|11898.2|11909.2|11903.2|11903.2|11897.2|36
1736963700000|2025-01-15 17:55:00|11906.2|11899.2|11906.2|11899.2|11908.2|11902.2|11904.2|11897.2|32
1736964000000|2025-01-15 18:00:00|11907.2|11900.2|11908.2|11901.2|11909.2|11902.2|11906.2|11899.2|12
1736964300000|2025-01-15 18:05:00|11909.2|11902.2|11908.2|11901.2|11910.2|11903.2|11907.2|11900.2|11
1736964600000|2025-01-15 18:10:00|11909.2|11902.2|11908.2|11901.2|11909.2|11902.2|11907.2|11900.2|2
1736964900000|2025-01-15 18:15:00|11909.2|11902.2|11910.2|11903.2|11910.2|11903.2|11908.2|11901.2|0
1736965200000|2025-01-15 18:20:00|11909.2|11904.2|11910.2|11903.2|11912.2|11904.2|11909.2|11903.2|1
1736965500000|2025-01-15 18:25:00|11909.2|11902.2|11910.2|11903.2|11911.2|11903.2|11908.2|11901.2|6
1736965800000|2025-01-15 18:30:00|11911.2|11904.2|11914.2|11907.2|11915.2|11908.2|11910.2|11904.2|13
1736966100000|2025-01-15 18:35:00|11913.2|11906.2|11914.2|11907.2|11914.2|11907.2|11912.2|11905.2|3
1736966400000|2025-01-15 18:40:00|11913.2|11906.2|11913.2|11906.2|11914.2|11907.2|11911.2|11905.2|12
1736966700000|2025-01-15 18:45:00|11914.2|11907.2|11913.2|11906.2|11915.2|11908.2|11913.2|11906.2|9
1736967000000|2025-01-15 18:50:00|11914.2|11907.2|11916.2|11908.2|11917.2|11909.2|11914.2|11907.2|7
1736967300000|2025-01-15 18:55:00|11915.2|11905.2|11915.4|11903.4|11916.2|11909.2|11912.2|11903.4|18
1736967600000|2025-01-15 19:00:00|11916.6|11904.6|11917.8|11905.8|11917.8|11905.8|11915.4|11903.4|0
1736967900000|2025-01-15 19:05:00|11915.5|11903.5|11915.5|11903.5|11917.8|11905.8|11913.2|11901.2|0
1736968200000|2025-01-15 19:10:00|11915.4|11903.4|11913.2|11901.2|11915.5|11903.5|11913.1|11901.1|0
1736968500000|2025-01-15 19:15:00|11910.9|11898.9|11910.9|11898.9|11913.3|11901.3|11910.9|11898.9|0
1736968800000|2025-01-15 19:20:00|11911|11899|11910.8|11898.8|11913.3|11901.3|11908.5|11896.5|0
1736969100000|2025-01-15 19:25:00|11908.5|11896.5|11915.7|11903.7|11915.7|11903.7|11908.5|11896.5|0
1736969400000|2025-01-15 19:30:00|11918|11906|11918|11906|11920.4|11908.4|11915.7|11903.7|0
1736969700000|2025-01-15 19:35:00|11918.1|11906.1|11922.8|11910.8|11922.8|11910.8|11918|11906|0
1736970000000|2025-01-15 19:40:00|11923|11911|11918.1|11906.1|11923|11911|11918.1|11906.1|0
1736970300000|2025-01-15 19:45:00|11918.2|11906.2|11920.5|11908.5|11920.5|11908.5|11918.1|11906.1|0
1736970600000|2025-01-15 19:50:00|11920.4|11908.4|11922.9|11910.9|11922.9|11910.9|11918.1|11906.1|0
1736970900000|2025-01-15 19:55:00|11922.8|11910.8|11922.8|11910.8|11922.9|11910.9|11920.5|11908.5|0
1736971200000|2025-01-15 20:00:00|11922.9|11910.9|11922.8|11910.8|11925.2|11913.2|11922.8|11910.8|0
1736971500000|2025-01-15 20:05:00|11922.9|11910.9|11922.9|11910.9|11925.2|11913.2|11922.8|11910.8|0
1736971800000|2025-01-15 20:10:00|11925.2|11913.2|11925.3|11913.3|11925.3|11913.3|11922.9|11910.9|0
1736972100000|2025-01-15 20:15:00|11925.2|11913.2|11922.9|11910.9|11925.3|11913.3|11920.6|11908.6|0
1736972400000|2025-01-15 20:20:00|11923|11911|11925.3|11913.3|11925.3|11913.3|11922.9|11910.9|0
1736972700000|2025-01-15 20:25:00|11924.1|11912.1|11925.2|11913.2|11925.4|11913.4|11923|11911|0
1736973000000|2025-01-15 20:30:00|11924|11912|11927.6|11915.6|11927.6|11915.6|11924|11912|0
1736973300000|2025-01-15 20:35:00|11927.5|11915.5|11922.8|11910.8|11927.6|11915.6|11922.7|11910.7|0
1736973600000|2025-01-15 20:40:00|11922.7|11910.7|11920.5|11908.5|11922.8|11910.8|11918.1|11906.1|0
1736973900000|2025-01-15 20:45:00|11920.6|11908.6|11915.9|11903.9|11920.6|11908.6|11913.6|11901.6|0
1736974200000|2025-01-15 20:50:00|11915.8|11903.8|11913.4|11901.4|11915.9|11903.9|11911.1|11899.1|0
1736974500000|2025-01-15 20:55:00|11913.6|11901.6|11908.8|11896.8|11913.6|11901.6|11904.2|11892.2|0
1736974800000|2025-01-15 21:00:00|11908.1|11896.1|11906.5|11894.5|11913.3|11901.3|11906|11894|0
1736975100000|2025-01-15 21:05:00|11906.9|11894.9|11906.5|11894.5|11909.3|11897.3|11905.3|11893.3|0
1736975400000|2025-01-15 21:10:00|11906|11894|11904.4|11892.4|11906.9|11894.9|11904.4|11892.4|0
1736975700000|2025-01-15 21:15:00|11904.8|11892.8|11907.2|11895.2|11909.3|11897.3|11904.8|11892.8|0
1736976000000|2025-01-15 21:20:00|11907|11895|11907.2|11895.2|11907.7|11895.7|11906.2|11894.2|0
1736976300000|2025-01-15 21:25:00|11907|11895|11907.2|11895.2|11908.4|11896.4|11906.9|11894.9|0
1736976600000|2025-01-15 21:30:00|11906.9|11894.9|11906.5|11894.5|11907.2|11895.2|11905.3|11893.3|0
1736976900000|2025-01-15 21:35:00|11906|11894|11905.8|11893.8|11906.2|11894.2|11902.9|11890.9|0
1736977200000|2025-01-15 21:40:00|11905.5|11893.5|11904.8|11892.8|11906|11894|11904.4|11892.4|0
1736977500000|2025-01-15 21:45:00|11904.4|11892.4|11905.3|11893.3|11905.3|11893.3|11903.2|11891.2|0
1736977800000|2025-01-15 21:50:00|11904.8|11892.8|11905.3|11893.3|11906.5|11894.5|11904.8|11892.8|0
1736978100000|2025-01-15 21:55:00|11905.1|11893.1|11906.7|11894.7|11906.7|11894.7|11904.8|11892.8|0
1736978400000|2025-01-15 22:00:00|11907|11895|11907.2|11895.2|11907.2|11895.2|11906|11894|0
1736978700000|2025-01-15 22:05:00|11907|11895|11906.2|11894.2|11907|11895|11906|11894|0
1736979000000|2025-01-15 22:10:00|11906.3|11894.3|11905.8|11893.8|11906.7|11894.7|11905.5|11893.5|0
1736979300000|2025-01-15 22:15:00|11905.3|11893.3|11905.6|11893.6|11906|11894|11904.8|11892.8|0
1736979600000|2025-01-15 22:20:00|11905.8|11893.8|11905.6|11893.6|11905.8|11893.8|11905.6|11893.6|0
1736979900000|2025-01-15 22:25:00|11906|11894|11907.4|11895.4|11907.4|11895.4|11905.8|11893.8|0
1736980200000|2025-01-15 22:30:00|11907.2|11895.2|11906.7|11894.7|11907.2|11895.2|11906.7|11894.7|0
1736980500000|2025-01-15 22:35:00|11906.8|11894.8|11907.1|11895.1|11907.2|11895.2|11906.7|11894.7|0
1736980800000|2025-01-15 22:40:00|11907.2|11895.2|11908.8|11896.8|11908.8|11896.8|11907.2|11895.2|0
1736981100000|2025-01-15 22:45:00|11909|11897|11909.5|11897.5|11909.5|11897.5|11909|11897|0
1736981400000|2025-01-15 22:50:00|11909.7|11897.7|11909|11897|11909.7|11897.7|11909|11897|0
1736981700000|2025-01-15 22:55:00|11908.8|11896.8|11909|11897|11909.5|11897.5|11908.3|11896.3|0
1736982000000|2025-01-15 23:00:00|11908.6|11896.6|11910.3|11898.3|11911|11899|11904.8|11892.8|0
1736982300000|2025-01-15 23:05:00|11910.5|11898.5|11912.6|11900.6|11914.3|11902.3|11909.8|11897.8|0
1736982600000|2025-01-15 23:10:00|11912.1|11900.1|11911.4|11899.4|11913.3|11901.3|11911|11899|0
1736982900000|2025-01-15 23:15:00|11911|11899|11912.6|11900.6|11913.3|11901.3|11910.5|11898.5|0
1736983200000|2025-01-15 23:20:00|11912.8|11900.8|11915|11903|11915.4|11903.4|11912.6|11900.6|0
1736983500000|2025-01-15 23:25:00|11915.2|11903.2|11915|11903|11915.4|11903.4|11914.5|11902.5|0
1736983800000|2025-01-15 23:30:00|11915.2|11903.2|11915.7|11903.7|11918.5|11906.5|11915.2|11903.2|0
1736984100000|2025-01-15 23:35:00|11915.9|11903.9|11917.3|11905.3|11917.3|11905.3|11915.9|11903.9|0
1736984400000|2025-01-15 23:40:00|11916.9|11904.9|11918|11906|11918|11906|11916.4|11904.4|0
1736984700000|2025-01-15 23:45:00|11917.8|11905.8|11916.2|11904.2|11917.8|11905.8|11915.4|11903.4|0
1736985000000|2025-01-15 23:50:00|11916.1|11904.1|11915.7|11903.7|11916.1|11904.1|11914.5|11902.5|0
1736985300000|2025-01-15 23:55:00|11916.2|11904.2|11916.9|11904.9|11916.9|11904.9|11915|11903|0
1736985600000|2025-01-16 00:00:00|11917.1|11905.1|11916.2|11904.2|11918.5|11906.5|11915.4|11903.4|0
1736985900000|2025-01-16 00:05:00|11916.4|11904.4|11917.6|11905.6|11917.8|11905.8|11915.7|11903.7|0
1736986200000|2025-01-16 00:10:00|11917.8|11905.8|11920.2|11908.2|11920.2|11908.2|11917.8|11905.8|0
1736986500000|2025-01-16 00:15:00|11920|11908|11922.7|11910.7|11925|11913|11918.2|11906.2|0
1736986800000|2025-01-16 00:20:00|11920.5|11908.5|11927.4|11915.4|11927.4|11915.4|11920.4|11908.4|0
1736987100000|2025-01-16 00:25:00|11929.7|11917.7|11933.7|11921.7|11935.6|11923.6|11929.7|11917.7|0
1736987400000|2025-01-16 00:30:00|11932.5|11920.5|11932.5|11920.5|11933.7|11921.7|11926.8|11914.8|0
1736987700000|2025-01-16 00:35:00|11933.7|11921.7|11932.3|11920.3|11933.7|11921.7|11929.1|11917.1|0
1736988000000|2025-01-16 00:40:00|11933.4|11921.4|11935.7|11923.7|11935.7|11923.7|11933.4|11921.4|0
1736988300000|2025-01-16 00:45:00|11934.5|11922.5|11935.6|11923.6|11935.7|11923.7|11934.5|11922.5|0
1736988600000|2025-01-16 00:50:00|11934.5|11922.5|11926.4|11914.4|11934.5|11922.5|11924.1|11912.1|0
1736988900000|2025-01-16 00:55:00|11926.5|11914.5|11926.5|11914.5|11928.8|11916.8|11926.5|11914.5|0
1736989200000|2025-01-16 01:00:00|11923|11911|11921.8|11909.8|11924.2|11912.2|11920.6|11908.6|0
1736989500000|2025-01-16 01:05:00|11920.6|11908.6|11919.5|11907.5|11921.8|11909.8|11918.3|11906.3|0
1736989800000|2025-01-16 01:10:00|11918.4|11906.4|11914.8|11902.8|11918.4|11906.4|11914.8|11902.8|0
1736990100000|2025-01-16 01:15:00|11912.5|11900.5|11910.2|11898.2|11913.7|11901.7|11907.9|11895.9|0
1736990400000|2025-01-16 01:20:00|11910.3|11898.3|11914.8|11902.8|11916|11904|11910.2|11898.2|0
1736990700000|2025-01-16 01:25:00|11915.9|11903.9|11917.1|11905.1|11917.1|11905.1|11912.5|11900.5|0
1736991000000|2025-01-16 01:30:00|11914.8|11902.8|11916.1|11904.1|11917.3|11905.3|11914.8|11902.8|0
1736991300000|2025-01-16 01:35:00|11914.9|11902.9|11916.1|11904.1|11917.3|11905.3|11912.6|11900.6|0
1736991600000|2025-01-16 01:40:00|11917.3|11905.3|11920.7|11908.7|11920.7|11908.7|11914.9|11902.9|0
1736991900000|2025-01-16 01:45:00|11921.9|11909.9|11918.4|11906.4|11921.9|11909.9|11917.2|11905.2|0
1736992200000|2025-01-16 01:50:00|11917.2|11905.2|11910.3|11898.3|11917.2|11905.2|11909.1|11897.1|0
1736992500000|2025-01-16 01:55:00|11909.1|11897.1|11903.3|11891.3|11910.3|11898.3|11903.3|11891.3|0
1736992800000|2025-01-16 02:00:00|11904.5|11892.5|11898.8|11886.8|11905.7|11893.7|11897.6|11885.6|0
1736993100000|2025-01-16 02:05:00|11898.7|11886.7|11898.8|11886.8|11903.3|11891.3|11897.6|11885.6|0
1736993400000|2025-01-16 02:10:00|11901.1|11889.1|11903.3|11891.3|11905.7|11893.7|11901|11889|0
1736993700000|2025-01-16 02:15:00|11903.4|11891.4|11901|11889|11905.6|11893.6|11898.7|11886.7|0
1736994000000|2025-01-16 02:20:00|11901.1|11889.1|11903.2|11891.2|11903.2|11891.2|11898.6|11886.6|0
1736994300000|2025-01-16 02:25:00|11901|11889|11899.6|11887.6|11901|11889|11896.4|11884.4|0
1736994600000|2025-01-16 02:30:00|11899.7|11887.7|11904.3|11892.3|11904.3|11892.3|11899.6|11887.6|0
1736994900000|2025-01-16 02:35:00|11903.1|11891.1|11904.3|11892.3|11906.6|11894.6|11902|11890|0
1736995200000|2025-01-16 02:40:00|11906.6|11894.6|11904.3|11892.3|11906.6|11894.6|11902|11890|0
1736995500000|2025-01-16 02:45:00|11903.2|11891.2|11902|11890|11903.2|11891.2|11899.7|11887.7|0
1736995800000|2025-01-16 02:50:00|11900.9|11888.9|11899.8|11887.8|11902.1|11890.1|11899.8|11887.8|0
1736996100000|2025-01-16 02:55:00|11900.9|11888.9|11904.3|11892.3|11904.3|11892.3|11899.7|11887.7|0
1736996400000|2025-01-16 03:00:00|11902|11890|11906.6|11894.6|11908.9|11896.9|11902|11890|0
1736996700000|2025-01-16 03:05:00|11906.7|11894.7|11909|11897|11911.3|11899.3|11906.7|11894.7|0
1736997000000|2025-01-16 03:10:00|11911.3|11899.3|11915.9|11903.9|11915.9|11903.9|11909|11897|0
1736997300000|2025-01-16 03:15:00|11914.7|11902.7|11909|11897|11915.9|11903.9|11909|11897|0
1736997600000|2025-01-16 03:20:00|11910.2|11898.2|11909|11897|11913.6|11901.6|11909|11897|0
1736997900000|2025-01-16 03:25:00|11908.9|11896.9|11904.4|11892.4|11908.9|11896.9|11904.4|11892.4|0
1736998200000|2025-01-16 03:30:00|11905.6|11893.6|11905.5|11893.5|11906.7|11894.7|11904.4|11892.4|0
1736998500000|2025-01-16 03:35:00|11906.7|11894.7|11906.7|11894.7|11909|11897|11906.6|11894.6|0
1736998800000|2025-01-16 03:40:00|11905.5|11893.5|11904.4|11892.4|11905.5|11893.5|11902.1|11890.1|0
1736999100000|2025-01-16 03:45:00|11904.3|11892.3|11899.7|11887.7|11904.4|11892.4|11899.7|11887.7|0
1736999400000|2025-01-16 03:50:00|11898.6|11886.6|11902.1|11890.1|11902.1|11890.1|11898.6|11886.6|0
1736999700000|2025-01-16 03:55:00|11899.8|11887.8|11899.8|11887.8|11899.8|11887.8|11899.8|11887.8|0
1737000000000|2025-01-16 04:00:00|11900.9|11888.9|11906.6|11894.6|11908.9|11896.9|11900.9|11888.9|0
1737000300000|2025-01-16 04:05:00|11905.5|11893.5|11908.9|11896.9|11908.9|11896.9|11904.3|11892.3|0
1737000600000|2025-01-16 04:10:00|11909|11897|11908.9|11896.9|11909|11897|11908.9|11896.9|0
1737000900000|2025-01-16 04:15:00|11907.5|11895.5|11907.6|11895.6|11909.8|11897.8|11907.5|11895.5|0
1737001200000|2025-01-16 04:20:00|11907.5|11895.5|11907.5|11895.5|11909.8|11897.8|11907.5|11895.5|0
1737001500000|2025-01-16 04:25:00|11907.6|11895.6|11905.2|11893.2|11907.6|11895.6|11905.2|11893.2|0
1737002100000|2025-01-16 04:35:00|11906.5|11894.5|11906.5|11894.5|11906.5|11894.5|11906.5|11894.5|0
1737002400000|2025-01-16 04:40:00|11906.6|11894.6|11906.6|11894.6|11906.6|11894.6|11906.5|11894.5|0
1737002700000|2025-01-16 04:45:00|11906.5|11894.5|11907.8|11895.8|11907.9|11895.9|11906.5|11894.5|0
1737003000000|2025-01-16 04:50:00|11907.9|11895.9|11909|11897|11909|11897|11907.8|11895.8|0
1737003300000|2025-01-16 04:55:00|11907.9|11895.9|11910.1|11898.1|11910.2|11898.2|11907.9|11895.9|0
1737003600000|2025-01-16 05:00:00|11910.2|11898.2|11910.1|11898.1|11910.2|11898.2|11910.1|11898.1|0
1737004200000|2025-01-16 05:10:00|11908.9|11896.9|11910.1|11898.1|11910.1|11898.1|11908.9|11896.9|0
1737004500000|2025-01-16 05:15:00|11910|11898|11907.7|11895.7|11910|11898|11907.7|11895.7|0
1737004800000|2025-01-16 05:20:00|11907.8|11895.8|11907.7|11895.7|11907.8|11895.8|11907.7|11895.7|0
1737005100000|2025-01-16 05:25:00|11907.8|11895.8|11907.7|11895.7|11907.8|11895.8|11907.7|11895.7|0
1737005400000|2025-01-16 05:30:00|11907.8|11895.8|11907.8|11895.8|11908.9|11896.9|11907.7|11895.7|0
1737005700000|2025-01-16 05:35:00|11907.7|11895.7|11896.2|11884.2|11907.8|11895.8|11893.8|11881.8|0
1737006000000|2025-01-16 05:40:00|11896.1|11884.1|11898.5|11886.5|11898.6|11886.6|11893.9|11881.9|0
1737006300000|2025-01-16 05:45:00|11897.4|11885.4|11899.7|11887.7|11899.7|11887.7|11896.2|11884.2|0
1737006600000|2025-01-16 05:50:00|11898.6|11886.6|11896.2|11884.2|11898.6|11886.6|11896.2|11884.2|0
1737006900000|2025-01-16 05:55:00|11893.9|11881.9|11893.9|11881.9|11896.3|11884.3|11893.9|11881.9|0
1737007200000|2025-01-16 06:00:00|11894|11882|11914.5|11902.5|11914.5|11902.5|11893.9|11881.9|0
1737007500000|2025-01-16 06:05:00|11913.4|11901.4|11916.8|11904.8|11916.8|11904.8|11912.1|11900.1|0
1737007800000|2025-01-16 06:10:00|11919.1|11907.1|11945.6|11933.6|11951.3|11939.3|11914.6|11902.6|0
1737008100000|2025-01-16 06:15:00|11946.7|11934.7|11942.8|11930.8|11957.4|11945.4|11940.5|11928.5|0
1737008400000|2025-01-16 06:20:00|11945.1|11933.1|11934.1|11922.1|11945.1|11933.1|11930|11918|0
1737008700000|2025-01-16 06:25:00|11933|11921|11939.1|11927.1|11950.2|11938.2|11933|11921|0
1737009000000|2025-01-16 06:30:00|11937.9|11925.9|11945.9|11933.9|11947.1|11935.1|11935.6|11923.6|0
1737009300000|2025-01-16 06:35:00|11947.1|11935.1|11941|11929|11951.5|11939.5|11940.1|11928.1|0
1737009600000|2025-01-16 06:40:00|11943.3|11931.3|11940.6|11928.6|11944.5|11932.5|11936.3|11924.3|0
1737009900000|2025-01-16 06:45:00|11939.5|11927.5|11945.2|11933.2|11945.2|11933.2|11936|11924|0
1737010200000|2025-01-16 06:50:00|11942.9|11930.9|11942.9|11930.9|11947.6|11935.6|11940.6|11928.6|0
1737010500000|2025-01-16 06:55:00|11941.8|11929.8|11940.7|11928.7|11947.7|11935.7|11940.7|11928.7|0
1737010800000|2025-01-16 07:00:00|11941.8|11929.8|11936.2|11931.2|11943|11936.7|11931.5|11919.5|17
1737011100000|2025-01-16 07:05:00|11936.7|11931.7|11946.7|11941.7|11946.7|11941.7|11936.7|11931.7|13
1737011400000|2025-01-16 07:10:00|11947.2|11942.2|11963.2|11958.2|11969.2|11964.2|11947.2|11942.2|12
1737011700000|2025-01-16 07:15:00|11965.7|11960.7|11958.7|11953.7|11965.7|11960.7|11948.2|11943.2|27
1737012000000|2025-01-16 07:20:00|11958.2|11953.2|11962.7|11957.7|11963.2|11958.2|11958.2|11953.2|3
1737012300000|2025-01-16 07:25:00|11962.2|11957.2|11967.7|11962.7|11968.2|11963.2|11960.7|11955.7|1
1737012600000|2025-01-16 07:30:00|11968.2|11963.2|11974.2|11969.2|11974.2|11969.2|11965.7|11960.7|7
1737012900000|2025-01-16 07:35:00|11973.7|11968.7|11977.2|11972.2|11979.2|11974.2|11972.7|11967.7|5
1737013200000|2025-01-16 07:40:00|11977.7|11972.7|11978.7|11973.7|11981.2|11976.2|11977.2|11972.2|9
1737013500000|2025-01-16 07:45:00|11978.2|11973.2|11973.2|11968.2|11979.2|11974.2|11972.2|11967.2|7
1737013800000|2025-01-16 07:50:00|11972.7|11967.7|11974.2|11969.2|11974.7|11969.7|11966.7|11961.7|10
1737014100000|2025-01-16 07:55:00|11973.7|11968.7|11970.2|11965.2|11973.7|11968.7|11966.2|11961.2|25
1737014400000|2025-01-16 08:00:00|11970.7|11965.7|11957.2|11952.2|11973.7|11968.7|11946.2|11941.2|514
1737014700000|2025-01-16 08:05:00|11957.7|11952.7|11957.7|11952.7|11969.7|11964.7|11950.2|11945.2|181
1737015000000|2025-01-16 08:10:00|11958.2|11953.2|11946.2|11941.2|11958.2|11953.2|11942.7|11937.7|168
1737015300000|2025-01-16 08:15:00|11945.7|11940.7|11924.7|11919.7|11945.7|11940.7|11918.7|11913.7|245
1737015600000|2025-01-16 08:20:00|11925.2|11920.2|11899.2|11894.2|11926.7|11921.7|11895.2|11890.2|244
1737015900000|2025-01-16 08:25:00|11899.7|11894.7|11892.2|11887.2|11907.7|11902.7|11891.7|11886.7|203
1737016200000|2025-01-16 08:30:00|11892.7|11887.7|11889.2|11884.2|11896.2|11891.2|11875.2|11870.2|163
1737016500000|2025-01-16 08:35:00|11889.7|11884.7|11892.2|11887.2|11894.2|11889.2|11882.2|11877.2|323
1737016800000|2025-01-16 08:40:00|11891.7|11886.7|11879.2|11874.2|11892.7|11887.7|11879.2|11874.2|113
1737017100000|2025-01-16 08:45:00|11879.7|11874.7|11882.2|11877.2|11896.2|11891.2|11876.2|11871.2|180
1737017400000|2025-01-16 08:50:00|11882.7|11877.7|11883.2|11878.2|11890.2|11885.2|11878.2|11873.2|265
1737017700000|2025-01-16 08:55:00|11883.7|11878.7|11870.2|11865.2|11885.7|11880.7|11866.2|11861.2|92
1737018000000|2025-01-16 09:00:00|11870.7|11865.7|11869.2|11864.2|11879.2|11874.2|11866.2|11861.2|141
1737018300000|2025-01-16 09:05:00|11869.7|11864.7|11865.7|11860.7|11871.2|11866.2|11858.2|11853.2|74
1737018600000|2025-01-16 09:10:00|11866.2|11861.2|11882.2|11877.2|11882.2|11877.2|11865.2|11860.2|78
1737018900000|2025-01-16 09:15:00|11881.7|11876.7|11885.2|11880.2|11885.2|11880.2|11873.7|11868.7|347
1737019200000|2025-01-16 09:20:00|11885.7|11880.7|11891.2|11886.2|11894.7|11889.7|11881.2|11876.2|168
1737019500000|2025-01-16 09:25:00|11890.7|11885.7|11893.7|11888.7|11901.7|11896.7|11890.7|11885.7|111
1737019800000|2025-01-16 09:30:00|11894.2|11889.2|11884.7|11879.7|11895.7|11890.7|11883.2|11878.2|47
1737020100000|2025-01-16 09:35:00|11884.2|11879.2|11882.7|11877.7|11886.7|11881.7|11873.2|11868.2|62
1737020400000|2025-01-16 09:40:00|11882.2|11877.2|11879.2|11874.2|11886.2|11881.2|11874.2|11869.2|279
1737020700000|2025-01-16 09:45:00|11879.7|11874.7|11888.2|11883.2|11891.7|11886.7|11878.2|11873.2|138
1737021000000|2025-01-16 09:50:00|11888.7|11883.7|11882.2|11877.2|11893.2|11888.2|11881.7|11876.7|109
1737021300000|2025-01-16 09:55:00|11881.7|11876.7|11884.2|11879.2|11886.2|11881.2|11879.2|11874.2|115
1737021600000|2025-01-16 10:00:00|11884.7|11879.7|11887.2|11882.2|11892.2|11887.2|11884.7|11879.7|62
1737021900000|2025-01-16 10:05:00|11887.7|11882.7|11876.2|11871.2|11887.7|11882.7|11871.2|11866.2|68
1737022200000|2025-01-16 10:10:00|11876.7|11871.7|11892.7|11887.7|11893.7|11888.7|11875.7|11870.7|122
1737022500000|2025-01-16 10:15:00|11893.2|11888.2|11891.2|11886.2|11893.2|11888.2|11885.7|11880.7|159
1737022800000|2025-01-16 10:20:00|11890.7|11885.7|11898.2|11893.2|11904.2|11899.2|11890.7|11885.7|429
1737023100000|2025-01-16 10:25:00|11897.7|11892.7|11888.7|11883.7|11897.7|11892.7|11887.7|11882.7|65
1737023400000|2025-01-16 10:30:00|11889.2|11884.2|11888.2|11883.2|11896.7|11891.7|11885.2|11880.2|65
1737023700000|2025-01-16 10:35:00|11888.7|11883.7|11890.2|11885.2|11892.7|11887.7|11886.7|11881.7|133
1737024000000|2025-01-16 10:40:00|11890.7|11885.7|11882.2|11877.2|11890.7|11885.7|11881.2|11876.2|51
1737024300000|2025-01-16 10:45:00|11882.7|11877.7|11885.2|11880.2|11889.2|11884.2|11881.7|11876.7|34
1737024600000|2025-01-16 10:50:00|11884.7|11879.7|11886.7|11881.7|11891.2|11886.2|11881.2|11876.2|46
1737024900000|2025-01-16 10:55:00|11886.2|11881.2|11873.7|11868.7|11886.2|11881.2|11871.7|11866.7|83
1737025200000|2025-01-16 11:00:00|11874.7|11869.7|11870.2|11865.2|11877.7|11872.7|11869.7|11864.7|53
1737025500000|2025-01-16 11:05:00|11869.7|11864.7|11863.2|11858.2|11869.7|11864.7|11862.7|11857.7|86
1737025800000|2025-01-16 11:10:00|11862.7|11857.7|11858.7|11853.7|11864.7|11859.7|11857.2|11852.2|142
1737026100000|2025-01-16 11:15:00|11857.2|11852.2|11851.2|11846.2|11861.2|11856.2|11850.7|11845.7|66
1737026400000|2025-01-16 11:20:00|11851.7|11846.7|11849.7|11844.7|11853.2|11848.2|11841.2|11836.2|154
1737026700000|2025-01-16 11:25:00|11850.2|11845.2|11852.2|11847.2|11856.7|11851.7|11844.2|11839.2|161
1737027000000|2025-01-16 11:30:00|11852.7|11847.7|11849.7|11844.7|11853.2|11848.2|11844.2|11839.2|63
1737027300000|2025-01-16 11:35:00|11849.2|11844.2|11853.2|11848.2|11856.7|11851.7|11848.2|11843.2|41
1737027600000|2025-01-16 11:40:00|11852.7|11847.7|11857.2|11852.2|11858.7|11853.7|11852.2|11847.2|201
1737027900000|2025-01-16 11:45:00|11856.7|11851.7|11864.2|11859.2|11867.2|11862.2|11854.7|11849.7|79
1737028200000|2025-01-16 11:50:00|11864.7|11859.7|11859.2|11854.2|11865.7|11860.7|11854.2|11849.2|80
1737028500000|2025-01-16 11:55:00|11858.7|11853.7|11857.7|11852.7|11865.7|11860.7|11857.2|11852.2|40
1737028800000|2025-01-16 12:00:00|11857.2|11852.2|11854.2|11849.2|11860.7|11855.7|11849.2|11844.2|46
1737029100000|2025-01-16 12:05:00|11853.7|11848.7|11845.7|11840.7|11853.7|11848.7|11845.2|11840.2|29
1737029400000|2025-01-16 12:10:00|11846.2|11841.2|11845.2|11840.2|11847.2|11842.2|11839.2|11834.2|203
1737029700000|2025-01-16 12:15:00|11844.7|11839.7|11842.2|11837.2|11845.2|11840.2|11834.7|11829.7|57
1737030000000|2025-01-16 12:20:00|11841.7|11836.7|11843.2|11838.2|11849.7|11844.7|11840.2|11835.2|29
1737030300000|2025-01-16 12:25:00|11842.7|11837.7|11846.2|11841.2|11850.7|11845.7|11842.2|11837.2|48
1737030600000|2025-01-16 12:30:00|11846.7|11841.7|11848.2|11843.2|11858.2|11853.2|11846.2|11841.2|65
1737030900000|2025-01-16 12:35:00|11848.7|11843.7|11844.2|11839.2|11851.2|11846.2|11843.7|11838.7|130
1737031200000|2025-01-16 12:40:00|11843.7|11838.7|11839.7|11834.7|11846.2|11841.2|11838.2|11833.2|36
1737031500000|2025-01-16 12:45:00|11840.2|11835.2|11843.2|11838.2|11847.2|11842.2|11839.2|11834.2|126
1737031800000|2025-01-16 12:50:00|11842.7|11837.7|11838.7|11833.7|11842.7|11837.7|11834.2|11829.2|69
1737032100000|2025-01-16 12:55:00|11839.7|11834.7|11840.2|11835.2|11840.2|11835.2|11835.2|11830.2|86
1737032400000|2025-01-16 13:00:00|11840.7|11835.7|11834.2|11829.2|11844.2|11839.2|11834.2|11829.2|46
1737032700000|2025-01-16 13:05:00|11833.7|11828.7|11829.7|11824.7|11834.2|11829.2|11824.7|11819.7|71
1737033000000|2025-01-16 13:10:00|11829.2|11824.2|11835.2|11830.2|11836.2|11831.2|11829.2|11824.2|94
1737033300000|2025-01-16 13:15:00|11835.7|11830.7|11836.7|11831.7|11846.2|11841.2|11835.2|11830.2|157
1737033600000|2025-01-16 13:20:00|11836.2|11831.2|11841.7|11836.7|11845.2|11840.2|11836.2|11831.2|59
1737033900000|2025-01-16 13:25:00|11841.2|11836.2|11824.2|11819.2|11841.7|11836.7|11823.7|11818.7|54
1737034200000|2025-01-16 13:30:00|11825.2|11820.2|11828.2|11823.2|11843.2|11838.2|11824.7|11819.7|82
1737034500000|2025-01-16 13:35:00|11828.7|11823.7|11836.2|11831.2|11839.2|11834.2|11825.2|11820.2|71
1737034800000|2025-01-16 13:40:00|11835.7|11830.7|11833.2|11828.2|11838.2|11833.2|11829.2|11824.2|31
1737035100000|2025-01-16 13:45:00|11833.7|11828.7|11841.2|11836.2|11842.2|11837.2|11833.2|11828.2|55
1737035400000|2025-01-16 13:50:00|11841.7|11836.7|11836.2|11831.2|11843.7|11838.7|11833.2|11828.2|63
1737035700000|2025-01-16 13:55:00|11835.7|11830.7|11840.7|11835.7|11843.7|11838.7|11835.7|11830.7|53
1737036000000|2025-01-16 14:00:00|11840.2|11835.2|11841.2|11836.2|11846.7|11841.7|11836.7|11831.7|83
1737036300000|2025-01-16 14:05:00|11841.7|11836.7|11841.2|11836.2|11846.7|11841.7|11837.2|11832.2|101
1737036600000|2025-01-16 14:10:00|11841.7|11836.7|11847.2|11842.2|11847.7|11842.7|11840.2|11835.2|58
1737036900000|2025-01-16 14:15:00|11845.2|11840.2|11850.7|11845.7|11851.7|11846.7|11838.2|11833.2|71
1737037200000|2025-01-16 14:20:00|11851.2|11846.2|11845.7|11840.7|11853.7|11848.7|11845.7|11840.7|42
1737037500000|2025-01-16 14:25:00|11845.2|11840.2|11854.2|11849.2|11858.2|11853.2|11845.2|11840.2|78
1737037800000|2025-01-16 14:30:00|11853.7|11848.7|11871.7|11866.7|11871.7|11866.7|11849.7|11844.7|72
1737038100000|2025-01-16 14:35:00|11872.2|11867.2|11881.2|11876.2|11881.2|11876.2|11862.2|11857.2|289
1737038400000|2025-01-16 14:40:00|11880.7|11875.7|11880.2|11875.2|11890.7|11885.7|11877.7|11872.7|222
1737038700000|2025-01-16 14:45:00|11880.7|11875.7|11857.2|11852.2|11880.7|11875.7|11857.2|11852.2|179
1737039000000|2025-01-16 14:50:00|11857.7|11852.7|11859.7|11854.7|11862.2|11857.2|11854.2|11849.2|231
1737039300000|2025-01-16 14:55:00|11859.2|11854.2|11846.2|11841.2|11860.2|11855.2|11845.2|11840.2|79
1737039600000|2025-01-16 15:00:00|11847.2|11842.2|11835.2|11830.2|11849.2|11844.2|11833.2|11828.2|108
1737039900000|2025-01-16 15:05:00|11835.7|11830.7|11831.2|11826.2|11844.7|11839.7|11827.2|11822.2|342
1737040200000|2025-01-16 15:10:00|11830.7|11825.7|11819.7|11814.7|11834.2|11829.2|11819.2|11814.2|85
1737040500000|2025-01-16 15:15:00|11819.2|11814.2|11823.7|11818.7|11830.2|11825.2|11816.7|11811.7|66
1737040800000|2025-01-16 15:20:00|11824.2|11819.2|11818.2|11813.2|11824.2|11819.2|11815.2|11810.2|75
1737041100000|2025-01-16 15:25:00|11817.7|11812.7|11817.2|11812.2|11818.2|11813.2|11809.2|11804.2|38
1737041400000|2025-01-16 15:30:00|11816.7|11811.7|11812.2|11807.2|11821.7|11816.7|11812.2|11807.2|91
1737041700000|2025-01-16 15:35:00|11811.7|11806.7|11812.2|11807.2|11812.7|11807.7|11802.2|11797.2|116
1737042000000|2025-01-16 15:40:00|11811.7|11806.7|11813.2|11808.2|11814.7|11809.7|11807.2|11802.2|63
1737042300000|2025-01-16 15:45:00|11812.7|11807.7|11806.2|11801.2|11815.7|11810.7|11804.2|11799.2|115
1737042600000|2025-01-16 15:50:00|11806.7|11801.7|11801.2|11796.2|11811.2|11806.2|11799.7|11794.7|93
1737042900000|2025-01-16 15:55:00|11801.7|11796.7|11812.7|11807.7|11813.2|11808.2|11801.7|11796.7|125
1737043200000|2025-01-16 16:00:00|11811.2|11806.2|11806.2|11801.2|11815.7|11810.7|11806.2|11801.2|115
1737043500000|2025-01-16 16:05:00|11805.7|11800.7|11811.2|11806.2|11812.2|11807.2|11800.7|11795.7|77
1737043800000|2025-01-16 16:10:00|11811.7|11806.7|11804.7|11799.7|11818.2|11813.2|11804.2|11799.2|68
1737044100000|2025-01-16 16:15:00|11805.2|11800.2|11813.7|11808.7|11814.7|11809.7|11805.2|11800.2|182
1737044400000|2025-01-16 16:20:00|11812.7|11807.7|11814.7|11809.7|11815.7|11810.7|11808.2|11803.2|163
1737044700000|2025-01-16 16:25:00|11814.2|11809.2|11822.7|11817.7|11823.2|11818.2|11812.7|11807.7|297
1737045000000|2025-01-16 16:30:00|11823.7|11816.7|11832.7|11825.7|11835.7|11829.7|11823.7|11816.7|364
1737045300000|2025-01-16 16:35:00|11835.7|11827.7|11832.7|11824.7|11835.7|11827.7|11829.7|11822.7|236
1737045600000|2025-01-16 16:40:00|11831.7|11825.7|11833.7|11825.7|11837.7|11829.7|11829.7|11823.7|33
1737045900000|2025-01-16 16:45:00|11834.7|11826.7|11832.7|11826.7|11840.7|11832.7|11832.7|11825.7|30
1737046200000|2025-01-16 16:50:00|11830.7|11825.7|11836.7|11829.7|11837.7|11830.7|11830.7|11823.7|84
1737046500000|2025-01-16 16:55:00|11837.7|11830.7|11839.7|11832.7|11842.7|11835.7|11836.7|11829.7|115
1737046800000|2025-01-16 17:00:00|11838.7|11831.7|11837.7|11829.7|11841.7|11833.7|11835.7|11828.7|51
1737047100000|2025-01-16 17:05:00|11838.7|11830.7|11842.7|11835.7|11843.7|11836.7|11837.7|11830.7|45
1737047400000|2025-01-16 17:10:00|11843.7|11836.7|11845.7|11838.7|11846.7|11840.7|11843.7|11836.7|3
1737047700000|2025-01-16 17:15:00|11844.7|11837.7|11843.7|11836.7|11845.7|11837.7|11838.7|11831.7|25
1737048000000|2025-01-16 17:20:00|11842.7|11835.7|11844.7|11836.7|11844.7|11837.7|11841.7|11834.7|5
1737048300000|2025-01-16 17:25:00|11845.7|11837.7|11844.7|11837.7|11846.7|11838.7|11844.7|11836.7|8
1737048600000|2025-01-16 17:30:00|11845.7|11838.7|11846.7|11838.7|11848.7|11839.7|11844.7|11838.7|94
1737048900000|2025-01-16 17:35:00|11845.7|11837.7|11843.7|11836.7|11846.7|11837.7|11843.7|11836.7|5
1737049200000|2025-01-16 17:40:00|11841.7|11835.7|11842.7|11834.7|11843.7|11835.7|11841.7|11834.7|3
1737049500000|2025-01-16 17:45:00|11841.7|11835.7|11844.7|11837.7|11845.7|11837.7|11841.7|11835.7|9
1737049800000|2025-01-16 17:50:00|11845.7|11838.7|11843.7|11835.7|11846.7|11839.7|11843.7|11835.7|13
1737050100000|2025-01-16 17:55:00|11842.7|11836.7|11841.7|11833.7|11844.7|11838.7|11841.7|11833.7|10
1737050400000|2025-01-16 18:00:00|11842.7|11834.7|11845.7|11837.7|11845.7|11838.7|11842.7|11834.7|1
1737050700000|2025-01-16 18:05:00|11844.7|11838.7|11845.7|11837.7|11845.7|11838.7|11843.7|11835.7|7
1737051000000|2025-01-16 18:10:00|11846.7|11838.7|11845.7|11837.7|11846.7|11838.7|11844.7|11836.7|0
1737051300000|2025-01-16 18:15:00|11844.7|11836.7|11843.7|11834.7|11845.7|11837.7|11840.7|11831.7|6
1737051600000|2025-01-16 18:20:00|11844.7|11835.7|11841.7|11834.7|11845.7|11836.7|11840.7|11834.7|10
1737051900000|2025-01-16 18:25:00|11842.7|11833.7|11837.7|11829.7|11842.7|11833.7|11836.7|11828.7|13
1737052200000|2025-01-16 18:30:00|11836.7|11830.7|11839.7|11831.7|11841.7|11834.7|11836.7|11830.7|8
1737052500000|2025-01-16 18:35:00|11840.7|11832.7|11838.7|11830.7|11841.7|11832.7|11837.7|11829.7|7
1737052800000|2025-01-16 18:40:00|11839.7|11831.7|11839.7|11830.7|11840.7|11832.7|11837.7|11830.7|25
1737053100000|2025-01-16 18:45:00|11838.7|11827.7|11835.7|11828.7|11838.7|11828.7|11833.7|11824.7|8
1737053400000|2025-01-16 18:50:00|11837.7|11829.7|11831.7|11824.7|11837.7|11829.7|11826.7|11818.7|47
1737053700000|2025-01-16 18:55:00|11833.7|11825.7|11832.1|11820.1|11834.7|11827.7|11829.7|11819.7|24
1737054000000|2025-01-16 19:00:00|11832.2|11820.2|11832.3|11820.3|11832.3|11820.3|11827.5|11815.5|0
1737054300000|2025-01-16 19:05:00|11832.4|11820.4|11836.9|11824.9|11839.3|11827.3|11832.3|11820.3|0
1737054600000|2025-01-16 19:10:00|11837|11825|11837|11825|11839.4|11827.4|11834.7|11822.7|0
1737054900000|2025-01-16 19:15:00|11839.3|11827.3|11839.3|11827.3|11841.6|11829.6|11839.2|11827.2|0
1737055200000|2025-01-16 19:20:00|11839.4|11827.4|11832.3|11820.3|11841.6|11829.6|11830|11818|0
1737055500000|2025-01-16 19:25:00|11832.4|11820.4|11837.2|11825.2|11839.5|11827.5|11832.3|11820.3|0
1737055800000|2025-01-16 19:30:00|11837.1|11825.1|11834.9|11822.9|11837.2|11825.2|11834.8|11822.8|0
1737056100000|2025-01-16 19:35:00|11832.6|11820.6|11839.6|11827.6|11839.6|11827.6|11832.6|11820.6|0
1737056400000|2025-01-16 19:40:00|11837.3|11825.3|11836.1|11824.1|11837.3|11825.3|11835|11823|0
1737056700000|2025-01-16 19:45:00|11837.2|11825.2|11837.3|11825.3|11838.4|11826.4|11835|11823|0
1737057000000|2025-01-16 19:50:00|11837.2|11825.2|11839.5|11827.5|11839.6|11827.6|11832.6|11820.6|0
1737057300000|2025-01-16 19:55:00|11839.6|11827.6|11842.1|11830.1|11842.2|11830.2|11839.5|11827.5|0
1737057600000|2025-01-16 20:00:00|11842.2|11830.2|11842.2|11830.2|11844.5|11832.5|11842.1|11830.1|0
1737057900000|2025-01-16 20:05:00|11842.3|11830.3|11844.6|11832.6|11844.6|11832.6|11842.3|11830.3|0
1737058200000|2025-01-16 20:10:00|11844.5|11832.5|11837.6|11825.6|11844.6|11832.6|11837.6|11825.6|0
1737058500000|2025-01-16 20:15:00|11837.4|11825.4|11832.7|11820.7|11839.7|11827.7|11830.4|11818.4|0
1737058800000|2025-01-16 20:20:00|11832.6|11820.6|11830.3|11818.3|11835|11823|11830.2|11818.2|0
1737059100000|2025-01-16 20:25:00|11832.6|11820.6|11834.9|11822.9|11835|11823|11832.5|11820.5|0
1737059400000|2025-01-16 20:30:00|11833.2|11821.2|11835.6|11823.6|11837.9|11825.9|11833.2|11821.2|0
1737059700000|2025-01-16 20:35:00|11835.5|11823.5|11835.6|11823.6|11837.9|11825.9|11835.5|11823.5|0
1737060000000|2025-01-16 20:40:00|11835.7|11823.7|11838|11826|11840.3|11828.3|11835.7|11823.7|0
1737060300000|2025-01-16 20:45:00|11838.1|11826.1|11835.7|11823.7|11838.1|11826.1|11835.6|11823.6|0
1737060600000|2025-01-16 20:50:00|11836.9|11824.9|11835.5|11823.5|11842.6|11830.6|11833.2|11821.2|0
1737060900000|2025-01-16 20:55:00|11833.3|11821.3|11832|11820|11835.4|11823.4|11828.4|11816.4|0
1737061200000|2025-01-16 21:00:00|11833.1|11821.1|11828.8|11816.8|11833.1|11821.1|11826.5|11814.5|0
1737061500000|2025-01-16 21:05:00|11828.6|11816.6|11827.4|11815.4|11829.7|11817.7|11826.9|11814.9|0
1737061800000|2025-01-16 21:10:00|11826.9|11814.9|11813.1|11801.1|11826.9|11814.9|11812.6|11800.6|0
1737062100000|2025-01-16 21:15:00|11813.8|11801.8|11817.4|11805.4|11819.3|11807.3|11813.8|11801.8|0
1737062400000|2025-01-16 21:20:00|11817.7|11805.7|11813|11801|11817.7|11805.7|11810.7|11798.7|0
1737062700000|2025-01-16 21:25:00|11813.5|11801.5|11816.5|11804.5|11817|11805|11811.9|11799.9|0
1737063000000|2025-01-16 21:30:00|11817|11805|11820.4|11808.4|11822.1|11810.1|11816.5|11804.5|0
1737063300000|2025-01-16 21:35:00|11820.7|11808.7|11820.9|11808.9|11821.4|11809.4|11819.3|11807.3|0
1737063600000|2025-01-16 21:40:00|11821.1|11809.1|11819.3|11807.3|11821.8|11809.8|11818.1|11806.1|0
1737063900000|2025-01-16 21:45:00|11819.4|11807.4|11820.9|11808.9|11822.5|11810.5|11819.4|11807.4|0
1737064200000|2025-01-16 21:50:00|11821.4|11809.4|11820.2|11808.2|11822.1|11810.1|11818.6|11806.6|0
1737064500000|2025-01-16 21:55:00|11820.5|11808.5|11821.8|11809.8|11822.5|11810.5|11820.5|11808.5|0
1737064800000|2025-01-16 22:00:00|11821.6|11809.6|11821.6|11809.6|11821.8|11809.8|11821.6|11809.6|0
1737065100000|2025-01-16 22:05:00|11821.8|11809.8|11821.8|11809.8|11822.1|11810.1|11821.6|11809.6|0
1737065400000|2025-01-16 22:10:00|11822.1|11810.1|11821.4|11809.4|11822.1|11810.1|11821.4|11809.4|0
1737065700000|2025-01-16 22:15:00|11821.6|11809.6|11821.4|11809.4|11821.6|11809.6|11821.4|11809.4|0
1737066300000|2025-01-16 22:25:00|11821.6|11809.6|11821.1|11809.1|11821.6|11809.6|11821.1|11809.1|0
1737066600000|2025-01-16 22:30:00|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|11821.1|11809.1|0
1737066900000|2025-01-16 22:35:00|11821.1|11809.1|11821.4|11809.4|11821.4|11809.4|11821.1|11809.1|0
1737067200000|2025-01-16 22:40:00|11821.1|11809.1|11821.4|11809.4|11821.4|11809.4|11821.1|11809.1|0
1737067500000|2025-01-16 22:45:00|11821.6|11809.6|11821.4|11809.4|11821.6|11809.6|11821.4|11809.4|0
1737067800000|2025-01-16 22:50:00|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|0
1737068100000|2025-01-16 22:55:00|11821.4|11809.4|11820.2|11808.2|11821.6|11809.6|11820.2|11808.2|0
1737068400000|2025-01-16 23:00:00|11820.3|11808.3|11824.9|11812.9|11826.9|11814.9|11820.3|11808.3|0
1737068700000|2025-01-16 23:05:00|11824.8|11812.8|11820.5|11808.5|11825.3|11813.3|11819.8|11807.8|0
1737069000000|2025-01-16 23:10:00|11820.9|11808.9|11824.9|11812.9|11825.3|11813.3|11820.5|11808.5|0
1737069300000|2025-01-16 23:15:00|11825.1|11813.1|11827.6|11815.6|11828.6|11816.6|11824.9|11812.9|0
1737069600000|2025-01-16 23:20:00|11827.4|11815.4|11826.9|11814.9|11829.3|11817.3|11825.8|11813.8|0
1737069900000|2025-01-16 23:25:00|11826.5|11814.5|11826.9|11814.9|11827.4|11815.4|11824.9|11812.9|0
1737070200000|2025-01-16 23:30:00|11827.4|11815.4|11828.6|11816.6|11828.8|11816.8|11826|11814|0
1737070500000|2025-01-16 23:35:00|11828.3|11816.3|11827.4|11815.4|11828.8|11816.8|11827.4|11815.4|0
1737070800000|2025-01-16 23:40:00|11827.2|11815.2|11829.2|11817.2|11829.9|11817.9|11826.9|11814.9|0
1737071100000|2025-01-16 23:45:00|11829.7|11817.7|11829.7|11817.7|11830.4|11818.4|11827.1|11815.1|0
1737071400000|2025-01-16 23:50:00|11829.9|11817.9|11828|11816|11829.9|11817.9|11827.6|11815.6|0
1737071700000|2025-01-16 23:55:00|11828.3|11816.3|11831.3|11819.3|11831.3|11819.3|11828.3|11816.3|0
1737072000000|2025-01-17 00:00:00|11831|11819|11830.8|11818.8|11832.7|11820.7|11829.9|11817.9|0
1737072300000|2025-01-17 00:05:00|11830.4|11818.4|11832.7|11820.7|11832.7|11820.7|11829.9|11817.9|0
1737072600000|2025-01-17 00:10:00|11832.4|11820.4|11830.4|11818.4|11832.7|11820.7|11829.2|11817.2|0
1737072900000|2025-01-17 00:15:00|11830.3|11818.3|11829.6|11817.6|11836.4|11824.4|11827.4|11815.4|0
1737073200000|2025-01-17 00:20:00|11830.8|11818.8|11832.7|11820.7|11834.2|11822.2|11830.8|11818.8|0
1737073500000|2025-01-17 00:25:00|11831.6|11819.6|11831.6|11819.6|11832.8|11820.8|11829.4|11817.4|0
1737073800000|2025-01-17 00:30:00|11832.8|11820.8|11838.4|11826.4|11838.4|11826.4|11832.8|11820.8|0
1737074100000|2025-01-17 00:35:00|11837.3|11825.3|11835|11823|11838.4|11826.4|11833.9|11821.9|0
1737074400000|2025-01-17 00:40:00|11833.9|11821.9|11835.1|11823.1|11836.2|11824.2|11833.9|11821.9|0
1737074700000|2025-01-17 00:45:00|11836.2|11824.2|11831.6|11819.6|11836.2|11824.2|11831.6|11819.6|0
1737075000000|2025-01-17 00:50:00|11830.5|11818.5|11833.9|11821.9|11833.9|11821.9|11830.5|11818.5|0
1737075300000|2025-01-17 00:55:00|11832.8|11820.8|11833.9|11821.9|11835|11823|11832.8|11820.8|0
1737075600000|2025-01-17 01:00:00|11831.7|11819.7|11834.1|11822.1|11836.3|11824.3|11831.7|11819.7|0
1737075900000|2025-01-17 01:05:00|11834|11822|11834.1|11822.1|11834.1|11822.1|11834|11822|0
1737076200000|2025-01-17 01:10:00|11836.4|11824.4|11838.6|11826.6|11838.6|11826.6|11834.1|11822.1|0
1737076500000|2025-01-17 01:15:00|11836.3|11824.3|11836.4|11824.4|11838.6|11826.6|11836.3|11824.3|0
1737076800000|2025-01-17 01:20:00|11837.5|11825.5|11836.3|11824.3|11837.5|11825.5|11834|11822|0
1737077100000|2025-01-17 01:25:00|11836.4|11824.4|11836.3|11824.3|11838.6|11826.6|11836.3|11824.3|0
1737077400000|2025-01-17 01:30:00|11836.4|11824.4|11834.1|11822.1|11840.9|11828.9|11834.1|11822.1|0
1737077700000|2025-01-17 01:35:00|11833|11821|11834.1|11822.1|11838.6|11826.6|11833|11821|0
1737078000000|2025-01-17 01:40:00|11834.2|11822.2|11838.8|11826.8|11841|11829|11834.1|11822.1|0
1737078300000|2025-01-17 01:45:00|11839.9|11827.9|11838.8|11826.8|11841|11829|11837.6|11825.6|0
1737078600000|2025-01-17 01:50:00|11839.9|11827.9|11841|11829|11841.1|11829.1|11838.8|11826.8|0
1737078900000|2025-01-17 01:55:00|11838.8|11826.8|11841|11829|11842.2|11830.2|11838.8|11826.8|0
1737079200000|2025-01-17 02:00:00|11841.1|11829.1|11845.6|11833.6|11847.8|11835.8|11838.8|11826.8|0
1737079500000|2025-01-17 02:05:00|11845.5|11833.5|11845.5|11833.5|11847.8|11835.8|11844.4|11832.4|0
1737079800000|2025-01-17 02:10:00|11844.4|11832.4|11847.8|11835.8|11847.8|11835.8|11843.3|11831.3|0
1737080100000|2025-01-17 02:15:00|11849|11837|11846.7|11834.7|11851.2|11839.2|11846.7|11834.7|0
1737080400000|2025-01-17 02:20:00|11847.8|11835.8|11853.5|11841.5|11853.5|11841.5|11847.8|11835.8|0
1737080700000|2025-01-17 02:25:00|11852.4|11840.4|11847.8|11835.8|11852.4|11840.4|11847.8|11835.8|0
1737081000000|2025-01-17 02:30:00|11849|11837|11847.8|11835.8|11849|11837|11846.7|11834.7|0
1737081300000|2025-01-17 02:35:00|11846.7|11834.7|11844.4|11832.4|11846.7|11834.7|11842.1|11830.1|0
1737081600000|2025-01-17 02:40:00|11844.3|11832.3|11843.2|11831.2|11844.4|11832.4|11843.2|11831.2|0
1737081900000|2025-01-17 02:45:00|11842.1|11830.1|11838.6|11826.6|11842.1|11830.1|11838.6|11826.6|0
1737082200000|2025-01-17 02:50:00|11839.7|11827.7|11839.7|11827.7|11840.9|11828.9|11837.4|11825.4|0
1737082500000|2025-01-17 02:55:00|11838.6|11826.6|11837.5|11825.5|11839.8|11827.8|11834.1|11822.1|0
1737082800000|2025-01-17 03:00:00|11838.6|11826.6|11837.5|11825.5|11838.7|11826.7|11836.4|11824.4|0
1737083100000|2025-01-17 03:05:00|11836.4|11824.4|11838.6|11826.6|11839.8|11827.8|11836.4|11824.4|0
1737083400000|2025-01-17 03:10:00|11836.3|11824.3|11836.3|11824.3|11837.5|11825.5|11836.3|11824.3|0
1737083700000|2025-01-17 03:15:00|11835.2|11823.2|11836.3|11824.3|11836.3|11824.3|11835.2|11823.2|0
1737084000000|2025-01-17 03:20:00|11837.4|11825.4|11836.3|11824.3|11838.6|11826.6|11836.3|11824.3|0
1737084300000|2025-01-17 03:25:00|11837.4|11825.4|11838.6|11826.6|11838.6|11826.6|11836.3|11824.3|0
1737084600000|2025-01-17 03:30:00|11839.7|11827.7|11845.5|11833.5|11845.5|11833.5|11839.7|11827.7|0
1737084900000|2025-01-17 03:35:00|11844.4|11832.4|11843.2|11831.2|11844.4|11832.4|11843.2|11831.2|0
1737085200000|2025-01-17 03:40:00|11842.1|11830.1|11843.3|11831.3|11843.3|11831.3|11842.1|11830.1|0
1737085500000|2025-01-17 03:45:00|11842.2|11830.2|11845.6|11833.6|11845.6|11833.6|11841|11829|0
1737085800000|2025-01-17 03:50:00|11845.5|11833.5|11843.3|11831.3|11845.5|11833.5|11842.1|11830.1|0
1737086100000|2025-01-17 03:55:00|11845.6|11833.6|11847.9|11835.9|11847.9|11835.9|11845.6|11833.6|0
1737086400000|2025-01-17 04:00:00|11850.1|11838.1|11850.1|11838.1|11852.4|11840.4|11850.1|11838.1|0
1737086700000|2025-01-17 04:05:00|11849|11837|11847.9|11835.9|11850.1|11838.1|11847.8|11835.8|0
1737087000000|2025-01-17 04:10:00|11849|11837|11849|11837|11849|11837|11849|11837|0
1737087300000|2025-01-17 04:15:00|11850.1|11838.1|11854.7|11842.7|11854.7|11842.7|11850.1|11838.1|0
1737087600000|2025-01-17 04:20:00|11853.6|11841.6|11857|11845|11857.1|11845.1|11853.6|11841.6|0
1737087900000|2025-01-17 04:25:00|11855.9|11843.9|11857.1|11845.1|11857.1|11845.1|11852.5|11840.5|0
1737088200000|2025-01-17 04:30:00|11857|11845|11852.5|11840.5|11857.1|11845.1|11852.5|11840.5|0
1737088500000|2025-01-17 04:35:00|11853.6|11841.6|11852.7|11840.7|11855|11843|11852.7|11840.7|0
1737088800000|2025-01-17 04:40:00|11850.5|11838.5|11851.7|11839.7|11852.9|11840.9|11850.5|11838.5|0
1737089100000|2025-01-17 04:45:00|11852.8|11840.8|11850.5|11838.5|11852.8|11840.8|11850.5|11838.5|0
1737089400000|2025-01-17 04:50:00|11850.6|11838.6|11852.8|11840.8|11852.8|11840.8|11850.6|11838.6|0
1737089700000|2025-01-17 04:55:00|11850.6|11838.6|11848.3|11836.3|11850.6|11838.6|11848.3|11836.3|0
1737090000000|2025-01-17 05:00:00|11848.4|11836.4|11850.6|11838.6|11850.6|11838.6|11848.3|11836.3|0
1737090300000|2025-01-17 05:05:00|11851.7|11839.7|11848.3|11836.3|11851.8|11839.8|11847.2|11835.2|0
1737090600000|2025-01-17 05:10:00|11849.5|11837.5|11848.3|11836.3|11850.6|11838.6|11848.3|11836.3|0
1737090900000|2025-01-17 05:15:00|11848.2|11836.2|11850.5|11838.5|11850.5|11838.5|11848.2|11836.2|0
1737091200000|2025-01-17 05:20:00|11849.4|11837.4|11850.5|11838.5|11850.5|11838.5|11848.2|11836.2|0
1737091800000|2025-01-17 05:30:00|11850.6|11838.6|11855|11843|11856.2|11844.2|11850.5|11838.5|0
1737092100000|2025-01-17 05:35:00|11853.9|11841.9|11843.8|11831.8|11855.1|11843.1|11841.5|11829.5|0
1737092400000|2025-01-17 05:40:00|11841.5|11829.5|11843.7|11831.7|11843.7|11831.7|11839.2|11827.2|0
1737092700000|2025-01-17 05:45:00|11843.8|11831.8|11848.2|11836.2|11848.2|11836.2|11843.8|11831.8|0
1737093000000|2025-01-17 05:50:00|11847.1|11835.1|11841.5|11829.5|11848.2|11836.2|11841.5|11829.5|0
1737093300000|2025-01-17 05:55:00|11841.4|11829.4|11846|11834|11848.2|11836.2|11841.4|11829.4|0
1737093600000|2025-01-17 06:00:00|11844.9|11832.9|11841.4|11829.4|11846|11834|11841.4|11829.4|0
1737093900000|2025-01-17 06:05:00|11842.5|11830.5|11839.2|11827.2|11843.7|11831.7|11839.2|11827.2|0
1737094200000|2025-01-17 06:10:00|11839.1|11827.1|11840.2|11828.2|11841.4|11829.4|11839.1|11827.1|0
1737094500000|2025-01-17 06:15:00|11839.1|11827.1|11839.1|11827.1|11841.4|11829.4|11839.1|11827.1|0
1737094800000|2025-01-17 06:20:00|11839.2|11827.2|11843.7|11831.7|11843.7|11831.7|11838.1|11826.1|0
1737095100000|2025-01-17 06:25:00|11841.4|11829.4|11839.2|11827.2|11841.5|11829.5|11839.2|11827.2|0
1737095400000|2025-01-17 06:30:00|11841.5|11829.5|11839.3|11827.3|11843.8|11831.8|11839.3|11827.3|0
1737095700000|2025-01-17 06:35:00|11838.1|11826.1|11834.7|11822.7|11839.2|11827.2|11833.5|11821.5|0
1737096000000|2025-01-17 06:40:00|11836.9|11824.9|11836.9|11824.9|11837|11825|11832.4|11820.4|0
1737096300000|2025-01-17 06:45:00|11837|11825|11841.5|11829.5|11842.6|11830.6|11835.8|11823.8|0
1737096600000|2025-01-17 06:50:00|11840.3|11828.3|11837|11825|11840.3|11828.3|11832.4|11820.4|0
1737096900000|2025-01-17 06:55:00|11836.9|11824.9|11843.7|11831.7|11846|11834|11836.9|11824.9|0
1737097200000|2025-01-17 07:00:00|11846|11834|11854.3|11849.3|11855.3|11850.3|11843.7|11831.7|6
1737097500000|2025-01-17 07:05:00|11853.8|11848.8|11863.3|11858.3|11863.3|11858.3|11853.3|11848.3|22
1737097800000|2025-01-17 07:10:00|11862.8|11857.8|11858.3|11853.3|11862.8|11857.8|11851.3|11846.3|26
1737098100000|2025-01-17 07:15:00|11857.8|11852.8|11855.3|11850.3|11857.8|11852.8|11854.8|11849.8|0
1737098400000|2025-01-17 07:20:00|11855.8|11850.8|11854.3|11849.3|11858.8|11853.8|11850.3|11845.3|10
1737098700000|2025-01-17 07:25:00|11854.8|11849.8|11856.3|11851.3|11858.3|11853.3|11852.3|11847.3|6
1737099000000|2025-01-17 07:30:00|11855.8|11850.8|11859.3|11854.3|11859.3|11854.3|11854.8|11849.8|3
1737099300000|2025-01-17 07:35:00|11856.8|11851.8|11859.3|11854.3|11859.3|11854.3|11856.3|11851.3|3
1737099600000|2025-01-17 07:40:00|11859.8|11854.8|11855.8|11850.8|11860.3|11855.3|11855.8|11850.8|7
1737099900000|2025-01-17 07:45:00|11855.3|11850.3|11853.3|11848.3|11856.8|11851.8|11849.8|11844.8|13
1737100200000|2025-01-17 07:50:00|11853.8|11848.8|11869.3|11864.3|11869.8|11864.8|11853.3|11848.3|11
1737100500000|2025-01-17 07:55:00|11868.8|11863.8|11880.8|11875.8|11883.8|11878.8|11858.3|11853.3|69
1737100800000|2025-01-17 08:00:00|11879.3|11874.3|11895.8|11890.8|11901.8|11896.8|11876.3|11871.3|413
1737101100000|2025-01-17 08:05:00|11896.3|11891.3|11881.8|11876.8|11905.8|11900.8|11879.8|11874.8|281
1737101400000|2025-01-17 08:10:00|11879.8|11874.8|11888.3|11883.3|11888.8|11883.8|11870.8|11865.8|165
1737101700000|2025-01-17 08:15:00|11887.8|11882.8|11889.8|11884.8|11892.8|11887.8|11879.8|11874.8|117
1737102000000|2025-01-17 08:20:00|11888.8|11883.8|11887.8|11882.8|11898.3|11893.3|11885.8|11880.8|153
1737102300000|2025-01-17 08:25:00|11888.3|11883.3|11901.8|11896.8|11906.3|11901.3|11888.3|11883.3|119
1737102600000|2025-01-17 08:30:00|11901.3|11896.3|11900.8|11895.8|11909.3|11904.3|11897.8|11892.8|101
1737102900000|2025-01-17 08:35:00|11900.3|11895.3|11904.8|11899.8|11907.8|11902.8|11897.8|11892.8|80
1737103200000|2025-01-17 08:40:00|11907.7|11902.7|11909.7|11904.7|11912.2|11907.2|11903.2|11898.2|98
1737103500000|2025-01-17 08:45:00|11910.2|11905.2|11914.2|11909.2|11915.7|11910.7|11907.2|11902.2|56
1737103800000|2025-01-17 08:50:00|11914.7|11909.7|11918.2|11913.2|11920.7|11915.7|11913.7|11908.7|95
1737104100000|2025-01-17 08:55:00|11918.7|11913.7|11919.7|11914.7|11921.7|11916.7|11917.2|11912.2|56
1737104400000|2025-01-17 09:00:00|11920.7|11915.7|11926.7|11921.7|11931.7|11926.7|11920.7|11915.7|83
1737104700000|2025-01-17 09:05:00|11927.2|11922.2|11936.7|11931.7|11939.7|11934.7|11927.2|11922.2|177
1737105000000|2025-01-17 09:10:00|11936.2|11931.2|11936.7|11931.7|11941.2|11936.2|11932.7|11927.7|113
1737105300000|2025-01-17 09:15:00|11937.2|11932.2|11934.7|11929.7|11943.7|11938.7|11933.2|11928.2|75
1737105600000|2025-01-17 09:20:00|11934.2|11929.2|11929.7|11924.7|11936.7|11931.7|11929.2|11924.2|57
1737105900000|2025-01-17 09:25:00|11930.2|11925.2|11926.7|11921.7|11937.7|11932.7|11924.2|11919.2|69
1737106200000|2025-01-17 09:30:00|11928.7|11923.7|11928.7|11923.7|11932.2|11927.2|11926.2|11921.2|355
1737106500000|2025-01-17 09:35:00|11928.2|11923.2|11917.7|11912.7|11929.7|11924.7|11914.7|11909.7|97
1737106800000|2025-01-17 09:40:00|11918.2|11913.2|11916.7|11911.7|11920.7|11915.7|11914.2|11909.2|53
1737107100000|2025-01-17 09:45:00|11917.2|11912.2|11917.7|11912.7|11925.7|11920.7|11916.7|11911.7|62
1737107400000|2025-01-17 09:50:00|11917.2|11912.2|11902.2|11897.2|11920.7|11915.7|11902.2|11897.2|54
1737107700000|2025-01-17 09:55:00|11901.2|11896.2|11908.7|11903.7|11908.7|11903.7|11894.7|11889.7|46
1737108000000|2025-01-17 10:00:00|11909.7|11904.7|11927.7|11922.7|11927.7|11922.7|11907.7|11902.7|84
1737108300000|2025-01-17 10:05:00|11927.2|11922.2|11930.7|11925.7|11934.7|11929.7|11922.7|11917.7|76
1737108600000|2025-01-17 10:10:00|11930.2|11925.2|11922.7|11917.7|11933.7|11928.7|11921.7|11916.7|51
1737108900000|2025-01-17 10:15:00|11922.2|11917.2|11930.7|11925.7|11931.2|11926.2|11919.7|11914.7|56
1737109200000|2025-01-17 10:20:00|11930.2|11925.2|11930.7|11925.7|11931.7|11926.7|11924.2|11919.2|164
1737109500000|2025-01-17 10:25:00|11930.2|11925.2|11930.2|11925.2|11931.7|11926.7|11924.7|11919.7|58
1737109800000|2025-01-17 10:30:00|11930.7|11925.7|11920.7|11915.7|11931.7|11926.7|11919.2|11914.2|53
1737110100000|2025-01-17 10:35:00|11921.2|11916.2|11920.7|11915.7|11923.7|11918.7|11916.7|11911.7|60
1737110400000|2025-01-17 10:40:00|11921.2|11916.2|11922.7|11917.7|11925.2|11920.2|11919.2|11914.2|122
1737110700000|2025-01-17 10:45:00|11923.2|11918.2|11934.7|11929.7|11936.2|11931.2|11922.7|11917.7|74
1737111000000|2025-01-17 10:50:00|11935.7|11930.7|11925.7|11920.7|11935.7|11930.7|11908.7|11903.7|260
1737111300000|2025-01-17 10:55:00|11925.2|11920.2|11931.7|11926.7|11932.2|11927.2|11923.7|11918.7|104
1737111600000|2025-01-17 11:00:00|11932.7|11927.7|11931.7|11926.7|11937.7|11932.7|11927.7|11922.7|89
1737111900000|2025-01-17 11:05:00|11931.2|11926.2|11924.7|11919.7|11932.7|11927.7|11921.7|11916.7|48
1737112200000|2025-01-17 11:10:00|11924.2|11919.2|11927.2|11922.2|11927.7|11922.7|11920.2|11915.2|34
1737112500000|2025-01-17 11:15:00|11926.7|11921.7|11925.7|11920.7|11928.2|11923.2|11922.7|11917.7|42
1737112800000|2025-01-17 11:20:00|11925.2|11920.2|11918.7|11913.7|11925.7|11920.7|11917.7|11912.7|51
1737113100000|2025-01-17 11:25:00|11918.2|11913.2|11916.7|11911.7|11919.7|11914.7|11913.2|11908.2|49
1737113400000|2025-01-17 11:30:00|11917.2|11912.2|11913.7|11908.7|11919.7|11914.7|11913.7|11908.7|47
1737113700000|2025-01-17 11:35:00|11914.2|11909.2|11916.2|11911.2|11916.7|11911.7|11909.7|11904.7|66
1737114000000|2025-01-17 11:40:00|11916.7|11911.7|11910.2|11905.2|11917.7|11912.7|11908.7|11903.7|39
1737114300000|2025-01-17 11:45:00|11909.7|11904.7|11909.7|11904.7|11912.2|11907.2|11908.7|11903.7|43
1737114600000|2025-01-17 11:50:00|11909.2|11904.2|11907.2|11902.2|11912.7|11907.7|11904.7|11899.7|61
1737114900000|2025-01-17 11:55:00|11906.7|11901.7|11904.7|11899.7|11908.7|11903.7|11901.7|11896.7|116
1737115200000|2025-01-17 12:00:00|11904.2|11899.2|11900.7|11895.7|11907.2|11902.2|11900.2|11895.2|76
1737115500000|2025-01-17 12:05:00|11901.2|11896.2|11904.7|11899.7|11907.7|11902.7|11900.7|11895.7|119
1737115800000|2025-01-17 12:10:00|11905.2|11900.2|11902.7|11897.7|11906.2|11901.2|11897.7|11892.7|61
1737116100000|2025-01-17 12:15:00|11903.2|11898.2|11899.2|11894.2|11905.7|11900.7|11896.7|11891.7|41
1737116400000|2025-01-17 12:20:00|11898.7|11893.7|11899.7|11894.7|11905.7|11900.7|11898.7|11893.7|18
1737116700000|2025-01-17 12:25:00|11899.2|11894.2|11893.7|11888.7|11902.7|11897.7|11893.7|11888.7|110
1737117000000|2025-01-17 12:30:00|11892.7|11887.7|11898.7|11893.7|11899.2|11894.2|11892.7|11887.7|22
1737117300000|2025-01-17 12:35:00|11899.2|11894.2|11902.7|11897.7|11903.7|11898.7|11898.7|11893.7|47
1737117600000|2025-01-17 12:40:00|11904.1|11899.1|11905.6|11900.6|11906.1|11901.1|11899.6|11894.6|37
1737117900000|2025-01-17 12:45:00|11905.1|11900.1|11907.1|11902.1|11910.6|11905.6|11904.6|11899.6|49
1737118200000|2025-01-17 12:50:00|11907.6|11902.6|11913.6|11908.6|11916.1|11911.1|11907.6|11902.6|27
1737118500000|2025-01-17 12:55:00|11913.1|11908.1|11910.6|11905.6|11915.1|11910.1|11910.1|11905.1|18
1737118800000|2025-01-17 13:00:00|11910.1|11905.1|11909.1|11904.1|11914.1|11909.1|11908.1|11903.1|37
1737119100000|2025-01-17 13:05:00|11909.6|11904.6|11909.1|11904.1|11913.1|11908.1|11906.6|11901.6|34
1737119400000|2025-01-17 13:10:00|11909.6|11904.6|11912.1|11907.1|11918.1|11913.1|11908.1|11903.1|62
1737119700000|2025-01-17 13:15:00|11911.6|11906.6|11912.1|11907.1|11912.6|11907.6|11906.1|11901.1|34
1737120000000|2025-01-17 13:20:00|11912.6|11907.6|11916.1|11911.1|11919.1|11914.1|11912.6|11907.6|51
1737120300000|2025-01-17 13:25:00|11915.6|11910.6|11912.1|11907.1|11919.1|11914.1|11911.6|11906.6|19
1737120600000|2025-01-17 13:30:00|11911.6|11906.6|11912.1|11907.1|11918.6|11913.6|11909.6|11904.6|48
1737120900000|2025-01-17 13:35:00|11912.6|11907.6|11898.1|11893.1|11915.1|11910.1|11896.6|11891.6|48
1737121200000|2025-01-17 13:40:00|11898.6|11893.6|11907.6|11902.6|11910.1|11905.1|11897.1|11892.1|30
1737121500000|2025-01-17 13:45:00|11908.1|11903.1|11903.1|11898.1|11911.6|11906.6|11902.1|11897.1|58
1737121800000|2025-01-17 13:50:00|11903.6|11898.6|11903.6|11898.6|11906.6|11901.6|11901.1|11896.1|106
1737122100000|2025-01-17 13:55:00|11902.6|11897.6|11909.6|11904.6|11909.6|11904.6|11901.1|11896.1|65
1737122400000|2025-01-17 14:00:00|11909.1|11904.1|11910.1|11905.1|11914.1|11909.1|11906.1|11901.1|70
1737122700000|2025-01-17 14:05:00|11910.6|11905.6|11919.1|11914.1|11919.1|11914.1|11909.1|11904.1|64
1737123000000|2025-01-17 14:10:00|11918.6|11913.6|11918.1|11913.1|11923.1|11918.1|11918.1|11913.1|55
1737123300000|2025-01-17 14:15:00|11918.6|11913.6|11917.1|11912.1|11924.1|11919.1|11914.1|11909.1|57
1737123600000|2025-01-17 14:20:00|11916.6|11911.6|11915.1|11910.1|11917.6|11912.6|11910.1|11905.1|35
1737123900000|2025-01-17 14:25:00|11914.6|11909.6|11907.1|11902.1|11917.1|11912.1|11904.6|11899.6|160
1737124200000|2025-01-17 14:30:00|11907.6|11902.6|11915.1|11910.1|11919.6|11914.6|11907.1|11902.1|125
1737124500000|2025-01-17 14:35:00|11916.1|11911.1|11923.1|11918.1|11924.1|11919.1|11914.1|11909.1|40
1737124800000|2025-01-17 14:40:00|11922.6|11917.6|11921.1|11916.1|11926.1|11921.1|11918.6|11913.6|70
1737125100000|2025-01-17 14:45:00|11921.6|11916.6|11925.1|11920.1|11930.6|11925.6|11921.6|11916.6|168
1737125400000|2025-01-17 14:50:00|11924.6|11919.6|11918.1|11913.1|11925.1|11920.1|11917.6|11912.6|68
1737125700000|2025-01-17 14:55:00|11918.6|11913.6|11929.1|11924.1|11933.1|11928.1|11917.6|11912.6|91
1737126000000|2025-01-17 15:00:00|11928.6|11923.6|11933.1|11928.1|11937.1|11932.1|11925.6|11920.6|104
1737126300000|2025-01-17 15:05:00|11932.6|11927.6|11923.1|11918.1|11935.1|11930.1|11920.6|11915.6|97
1737126600000|2025-01-17 15:10:00|11921.8|11916.8|11922.8|11917.8|11927.8|11922.8|11918.8|11913.8|116
1737126900000|2025-01-17 15:15:00|11922.3|11917.3|11905.8|11900.8|11922.8|11917.8|11905.3|11900.3|197
1737127200000|2025-01-17 15:20:00|11906.3|11901.3|11907.8|11902.8|11912.3|11907.3|11905.8|11900.8|157
1737127500000|2025-01-17 15:25:00|11907.3|11902.3|11904.3|11899.3|11908.8|11903.8|11901.8|11896.8|108
1737127800000|2025-01-17 15:30:00|11904.8|11899.8|11910.8|11905.8|11912.3|11907.3|11903.8|11898.8|207
1737128100000|2025-01-17 15:35:00|11910.3|11905.3|11915.8|11910.8|11918.3|11913.3|11910.3|11905.3|76
1737128400000|2025-01-17 15:40:00|11915.3|11910.3|11916.8|11911.8|11920.3|11915.3|11913.3|11908.3|87
1737128700000|2025-01-17 15:45:00|11917.8|11912.8|11923.8|11918.8|11928.3|11923.3|11917.3|11912.3|52
1737129000000|2025-01-17 15:50:00|11923.3|11918.3|11918.8|11913.8|11925.8|11920.8|11916.8|11911.8|33
1737129300000|2025-01-17 15:55:00|11918.3|11913.3|11918.3|11913.3|11919.3|11914.3|11914.3|11909.3|40
1737129600000|2025-01-17 16:00:00|11917.8|11912.8|11912.8|11907.8|11920.3|11915.3|11910.3|11905.3|83
1737129900000|2025-01-17 16:05:00|11912.3|11907.3|11916.3|11911.3|11918.8|11913.8|11909.8|11904.8|55
1737130200000|2025-01-17 16:10:00|11916.8|11911.8|11911.8|11906.8|11917.8|11912.8|11909.3|11904.3|48
1737130500000|2025-01-17 16:15:00|11911.3|11906.3|11914.8|11909.8|11914.8|11909.8|11908.8|11903.8|68
1737130800000|2025-01-17 16:20:00|11914.3|11909.3|11916.8|11911.8|11917.8|11912.8|11914.3|11909.3|63
1737131100000|2025-01-17 16:25:00|11916.3|11911.3|11911.8|11906.8|11918.3|11913.3|11911.3|11906.3|161
1737131400000|2025-01-17 16:30:00|11912.8|11905.8|11911.8|11905.8|11916.8|11910.8|11904.8|11898.8|359
1737131700000|2025-01-17 16:35:00|11912.8|11908.8|11915.8|11909.8|11918.8|11912.8|11912.8|11905.8|238
1737132000000|2025-01-17 16:40:00|11914.8|11907.8|11914.8|11907.8|11915.8|11908.8|11910.8|11904.8|18
1737132300000|2025-01-17 16:45:00|11915.8|11908.8|11916.8|11909.8|11916.8|11910.8|11913.8|11906.8|18
1737132600000|2025-01-17 16:50:00|11915.8|11910.8|11912.8|11905.8|11916.8|11910.8|11910.8|11904.8|37
1737132900000|2025-01-17 16:55:00|11913.8|11906.8|11917.8|11910.8|11917.8|11910.8|11911.8|11904.8|12
1737133200000|2025-01-17 17:00:00|11916.8|11909.8|11910.8|11903.8|11916.8|11909.8|11909.8|11902.8|16
1737133500000|2025-01-17 17:05:00|11911.8|11904.8|11913.8|11906.8|11913.8|11906.8|11910.8|11903.8|10
1737133800000|2025-01-17 17:10:00|11912.8|11907.8|11917.8|11910.8|11917.8|11911.8|11912.8|11906.8|38
1737134100000|2025-01-17 17:15:00|11918.8|11911.8|11921.8|11914.8|11921.8|11914.8|11918.8|11910.8|10
1737134400000|2025-01-17 17:20:00|11922.8|11915.8|11922.8|11915.8|11923.8|11916.8|11922.8|11914.8|2
1737134700000|2025-01-17 17:25:00|11921.8|11914.8|11921.8|11914.8|11922.8|11915.8|11920.8|11913.8|2
1737135000000|2025-01-17 17:30:00|11920.8|11913.8|11919.8|11912.8|11920.8|11914.8|11919.8|11912.8|0
1737135300000|2025-01-17 17:35:00|11921.8|11914.8|11921.8|11914.8|11921.8|11915.8|11919.8|11912.8|10
1737135600000|2025-01-17 17:40:00|11920.8|11913.8|11919.8|11913.8|11920.8|11913.8|11918.8|11911.8|4
1737135900000|2025-01-17 17:45:00|11918.8|11912.8|11919.8|11912.8|11919.8|11912.8|11917.8|11911.8|1
1737136200000|2025-01-17 17:50:00|11920.8|11913.8|11919.8|11912.8|11920.8|11913.8|11918.8|11911.8|11
1737136500000|2025-01-17 17:55:00|11918.8|11911.8|11919.8|11912.8|11920.8|11913.8|11916.8|11909.8|14
1737136800000|2025-01-17 18:00:00|11920.8|11913.8|11919.8|11912.8|11920.8|11913.8|11919.8|11911.8|0
1737137100000|2025-01-17 18:05:00|11917.8|11913.8|11918.8|11911.8|11918.8|11913.8|11917.8|11910.8|0
1737137400000|2025-01-17 18:10:00|11919.8|11912.8|11918.8|11910.8|11919.8|11912.8|11918.8|11910.8|1
1737137700000|2025-01-17 18:15:00|11917.8|11909.8|11915.8|11908.8|11917.8|11910.8|11915.8|11908.8|14
1737138000000|2025-01-17 18:20:00|11916.8|11909.8|11916.8|11908.8|11918.8|11910.8|11916.8|11908.8|1
1737138300000|2025-01-17 18:25:00|11915.8|11909.8|11914.8|11907.8|11915.8|11909.8|11914.8|11905.8|1
1737138600000|2025-01-17 18:30:00|11913.8|11906.8|11910.8|11903.8|11913.8|11906.8|11910.8|11902.8|3
1737138900000|2025-01-17 18:35:00|11911.8|11904.8|11912.8|11905.8|11912.8|11905.8|11910.8|11903.8|10
1737139200000|2025-01-17 18:40:00|11913.8|11906.8|11911.8|11904.8|11913.8|11906.8|11911.8|11904.8|0
1737139500000|2025-01-17 18:45:00|11913.8|11905.8|11910.8|11904.8|11914.8|11907.8|11910.8|11904.8|5
1737139800000|2025-01-17 18:50:00|11909.8|11903.8|11909.8|11902.8|11910.8|11903.8|11908.8|11902.8|10
1737140100000|2025-01-17 18:55:00|11908.8|11901.8|11911.9|11899.9|11911.9|11902.8|11905.8|11899.8|16
1737140400000|2025-01-17 19:00:00|11914.2|11902.2|11911.9|11899.9|11914.2|11902.2|11911.8|11899.8|0
1737140700000|2025-01-17 19:05:00|11911.8|11899.8|11911.8|11899.8|11911.9|11899.9|11909.4|11897.4|0
1737141000000|2025-01-17 19:10:00|11911.7|11899.7|11911.8|11899.8|11914.1|11902.1|11909.4|11897.4|0
1737141300000|2025-01-17 19:15:00|11909.6|11897.6|11906|11894|11910.7|11898.7|11906|11894|0
1737141600000|2025-01-17 19:20:00|11906.1|11894.1|11911.9|11899.9|11913.1|11901.1|11906|11894|0
1737141900000|2025-01-17 19:25:00|11910.8|11898.8|11911.1|11899.1|11913|11901|11910.6|11898.6|0
1737142200000|2025-01-17 19:30:00|11908.8|11896.8|11913.4|11901.4|11913.4|11901.4|11908.8|11896.8|0
1737142500000|2025-01-17 19:35:00|11915.7|11903.7|11913.4|11901.4|11915.7|11903.7|11913.4|11901.4|0
1737142800000|2025-01-17 19:40:00|11915.6|11903.6|11913.4|11901.4|11915.7|11903.7|11913.3|11901.3|0
1737143100000|2025-01-17 19:45:00|11914.5|11902.5|11911.1|11899.1|11915.7|11903.7|11911.1|11899.1|0
1737143400000|2025-01-17 19:50:00|11912.2|11900.2|11908.8|11896.8|11913.3|11901.3|11908.7|11896.7|0
1737143700000|2025-01-17 19:55:00|11908.9|11896.9|11908.9|11896.9|11908.9|11896.9|11906.5|11894.5|0
1737144000000|2025-01-17 20:00:00|11906.6|11894.6|11901.9|11889.9|11906.6|11894.6|11901.8|11889.8|0
1737144300000|2025-01-17 20:05:00|11904.2|11892.2|11906.6|11894.6|11906.6|11894.6|11901.8|11889.8|0
1737144600000|2025-01-17 20:10:00|11908.9|11896.9|11908.8|11896.8|11908.9|11896.9|11906.6|11894.6|0
1737144900000|2025-01-17 20:15:00|11908.9|11896.9|11911.2|11899.2|11911.2|11899.2|11908.7|11896.7|0
1737145200000|2025-01-17 20:20:00|11911.1|11899.1|11913.5|11901.5|11913.5|11901.5|11908.9|11896.9|0
1737145500000|2025-01-17 20:25:00|11913.4|11901.4|11911|11899|11913.4|11901.4|11908.8|11896.8|0
1737145800000|2025-01-17 20:30:00|11911.1|11899.1|11913.5|11901.5|11915.7|11903.7|11911|11899|0
1737146100000|2025-01-17 20:35:00|11914.6|11902.6|11917.9|11905.9|11918|11906|11913.5|11901.5|0
1737146400000|2025-01-17 20:40:00|11918|11906|11917.9|11905.9|11918|11906|11913.3|11901.3|0
1737146700000|2025-01-17 20:45:00|11917.8|11905.8|11920.1|11908.1|11922.4|11910.4|11915.6|11903.6|0
1737147000000|2025-01-17 20:50:00|11920|11908|11920.1|11908.1|11922.5|11910.5|11915.4|11903.4|0
1737147300000|2025-01-17 20:55:00|11920|11908|11915.2|11903.2|11920|11908|11908.4|11896.4|0
1737147600000|2025-01-17 21:00:00|11914.6|11902.6|11908.6|11896.6|11915.3|11903.3|11907.7|11895.7|0
1737147900000|2025-01-17 21:05:00|11908.1|11896.1|11913|11901|11913.2|11901.2|11907.7|11895.7|0
1737148200000|2025-01-17 21:10:00|11912.5|11900.5|11910.3|11898.3|11912.5|11900.5|11908.7|11896.7|0
1737148500000|2025-01-17 21:15:00|11909.8|11897.8|11909.6|11897.6|11911.5|11899.5|11908.2|11896.2|0
1737148800000|2025-01-17 21:20:00|11909.8|11897.8|11911|11899|11911.5|11899.5|11909.2|11897.2|0
1737149100000|2025-01-17 21:25:00|11911.5|11899.5|11911.5|11899.5|11911.9|11899.9|11910.3|11898.3|0
1737149400000|2025-01-17 21:30:00|11911.2|11899.2|11911.5|11899.5|11911.9|11899.9|11910.8|11898.8|0
1737149700000|2025-01-17 21:35:00|11911.1|11899.1|11909.9|11897.9|11911.5|11899.5|11909.7|11897.7|0
1737150000000|2025-01-17 21:40:00|11910.4|11898.4|11912.4|11900.4|11912.7|11900.7|11910.4|11898.4|0
1737150300000|2025-01-17 21:45:00|11912|11900|11912.7|11900.7|11912.7|11900.7|11911.1|11899.1|0
1737150600000|2025-01-17 21:50:00|11912.9|11900.9|11913.1|11901.1|11913.1|11901.1|11912|11900|0
1737150900000|2025-01-17 21:55:00|11912.9|11900.9|11913.6|11901.6|11914.5|11902.5|11910.8|11898.8|0
1737151200000|2025-01-17 22:00:00|11910.7|11898.7|11910.7|11898.7|11910.7|11898.7|11910.7|11898.7|0
1737327600000|2025-01-19 23:00:00|11921.8|11909.8|11911.9|11899.9|11922|11910|11910.7|11898.7|0
1737327900000|2025-01-19 23:05:00|11911.8|11899.8|11903.8|11891.8|11911.8|11899.8|11900.3|11888.3|0
1737328200000|2025-01-19 23:10:00|11903.5|11891.5|11901.5|11889.5|11903.5|11891.5|11896.8|11884.8|0
1737328500000|2025-01-19 23:15:00|11901.4|11889.4|11902.4|11890.4|11904|11892|11899.8|11887.8|0
1737328800000|2025-01-19 23:20:00|11902.6|11890.6|11903.1|11891.1|11905.6|11893.6|11901.2|11889.2|0
1737329100000|2025-01-19 23:25:00|11902.6|11890.6|11901.7|11889.7|11902.8|11890.8|11899.6|11887.6|0
1737329400000|2025-01-19 23:30:00|11901.6|11889.6|11897.2|11885.2|11901.7|11889.7|11897|11885|0
1737329700000|2025-01-19 23:35:00|11896.8|11884.8|11896.6|11884.6|11898.9|11886.9|11895.4|11883.4|0
1737330000000|2025-01-19 23:40:00|11896.5|11884.5|11901|11889|11901.2|11889.2|11896.1|11884.1|0
1737330300000|2025-01-19 23:45:00|11901.5|11889.5|11899.4|11887.4|11902.2|11890.2|11897.3|11885.3|0
1737330600000|2025-01-19 23:50:00|11899.6|11887.6|11901.9|11889.9|11902.2|11890.2|11899.4|11887.4|0
1737330900000|2025-01-19 23:55:00|11901.7|11889.7|11901.5|11889.5|11901.7|11889.7|11897.5|11885.5|0
1737331200000|2025-01-20 00:00:00|11902.2|11890.2|11904|11892|11904.3|11892.3|11902.2|11890.2|0
1737331500000|2025-01-20 00:05:00|11903.8|11891.8|11901.5|11889.5|11904.3|11892.3|11901|11889|0
1737331800000|2025-01-20 00:10:00|11901.2|11889.2|11908.1|11896.1|11910.8|11898.8|11900.3|11888.3|0
1737332100000|2025-01-20 00:15:00|11907.4|11895.4|11900.5|11888.5|11907.4|11895.4|11897.2|11885.2|0
1737332400000|2025-01-20 00:20:00|11899.4|11887.4|11899.4|11887.4|11900.6|11888.6|11898.2|11886.2|0
1737332700000|2025-01-20 00:25:00|11900.5|11888.5|11902.8|11890.8|11905|11893|11900.5|11888.5|0
1737333000000|2025-01-20 00:30:00|11901.6|11889.6|11905|11893|11905|11893|11900.5|11888.5|0
1737333300000|2025-01-20 00:35:00|11905.1|11893.1|11907.3|11895.3|11908.4|11896.4|11905.1|11893.1|0
1737333600000|2025-01-20 00:40:00|11908.4|11896.4|11903.8|11891.8|11908.4|11896.4|11902.7|11890.7|0
1737333900000|2025-01-20 00:45:00|11907|11895|11909.3|11897.3|11909.3|11897.3|11904.8|11892.8|0
1737334200000|2025-01-20 00:50:00|11908.2|11896.2|11915|11903|11915|11903|11908.2|11896.2|0
1737334500000|2025-01-20 00:55:00|11913.9|11901.9|11917.3|11905.3|11917.3|11905.3|11913.9|11901.9|0
1737334800000|2025-01-20 01:00:00|11911.8|11899.8|11912|11900|11914.2|11902.2|11909.6|11897.6|0
1737335100000|2025-01-20 01:05:00|11913.1|11901.1|11919.8|11907.8|11919.9|11907.9|11912|11900|0
1737335400000|2025-01-20 01:10:00|11918.7|11906.7|11918.7|11906.7|11920.9|11908.9|11916.4|11904.4|0
1737335700000|2025-01-20 01:15:00|11918.6|11906.6|11915.1|11903.1|11918.7|11906.7|11914|11902|0
1737336000000|2025-01-20 01:20:00|11914|11902|11916.3|11904.3|11916.3|11904.3|11913.9|11901.9|0
1737336300000|2025-01-20 01:25:00|11915.1|11903.1|11914|11902|11916.3|11904.3|11911.8|11899.8|0
1737336600000|2025-01-20 01:30:00|11917.3|11905.3|11917.3|11905.3|11917.3|11905.3|11914.9|11902.9|0
1737336900000|2025-01-20 01:35:00|11919.6|11907.6|11921.9|11909.9|11921.9|11909.9|11917.3|11905.3|0
1737337200000|2025-01-20 01:40:00|11920.8|11908.8|11918.5|11906.5|11920.8|11908.8|11917.3|11905.3|0
1737337500000|2025-01-20 01:45:00|11916.4|11904.4|11918.7|11906.7|11920.9|11908.9|11916.4|11904.4|0
1737337800000|2025-01-20 01:50:00|11918.6|11906.6|11916.4|11904.4|11918.6|11906.6|11916.4|11904.4|0
1737338100000|2025-01-20 01:55:00|11916.5|11904.5|11916.4|11904.4|11918.6|11906.6|11915.3|11903.3|0
1737338400000|2025-01-20 02:00:00|11920.7|11908.7|11917.3|11905.3|11920.7|11908.7|11917.3|11905.3|0
1737338700000|2025-01-20 02:05:00|11917.4|11905.4|11917.3|11905.3|11917.4|11905.4|11915.1|11903.1|0
1737339000000|2025-01-20 02:10:00|11917.4|11905.4|11916.2|11904.2|11917.4|11905.4|11915.1|11903.1|0
1737339300000|2025-01-20 02:15:00|11911.9|11899.9|11914.2|11902.2|11914.2|11902.2|11911.9|11899.9|0
1737339600000|2025-01-20 02:20:00|11914.1|11902.1|11914.1|11902.1|11914.2|11902.2|11911.9|11899.9|0
1737339900000|2025-01-20 02:25:00|11915.3|11903.3|11916.4|11904.4|11916.4|11904.4|11914.1|11902.1|0
1737340200000|2025-01-20 02:30:00|11917.5|11905.5|11918.6|11906.6|11918.6|11906.6|11917.5|11905.5|0
1737340500000|2025-01-20 02:35:00|11920.9|11908.9|11920.9|11908.9|11920.9|11908.9|11919.7|11907.7|0
1737340800000|2025-01-20 02:40:00|11920.8|11908.8|11923.1|11911.1|11923.1|11911.1|11919.7|11907.7|0
1737341100000|2025-01-20 02:45:00|11925.2|11913.2|11921.8|11909.8|11926.3|11914.3|11921.8|11909.8|0
1737341400000|2025-01-20 02:50:00|11920.6|11908.6|11919.5|11907.5|11921.8|11909.8|11917.3|11905.3|0
1737341700000|2025-01-20 02:55:00|11920.7|11908.7|11921.8|11909.8|11921.8|11909.8|11919.5|11907.5|0
1737342000000|2025-01-20 03:00:00|11917.5|11905.5|11916.3|11904.3|11918.6|11906.6|11916.3|11904.3|0
1737342300000|2025-01-20 03:05:00|11918.6|11906.6|11918.6|11906.6|11918.6|11906.6|11918.6|11906.6|0
1737342600000|2025-01-20 03:10:00|11917.5|11905.5|11918.6|11906.6|11918.7|11906.7|11916.3|11904.3|0
1737342900000|2025-01-20 03:15:00|11918.7|11906.7|11923.2|11911.2|11923.3|11911.3|11918.6|11906.6|0
1737343200000|2025-01-20 03:20:00|11923.3|11911.3|11923.2|11911.2|11925.5|11913.5|11923.2|11911.2|0
1737343500000|2025-01-20 03:25:00|11923.1|11911.1|11920.9|11908.9|11923.1|11911.1|11919.7|11907.7|0
1737343800000|2025-01-20 03:30:00|11918.6|11906.6|11921|11909|11923.2|11911.2|11918.6|11906.6|0
1737344100000|2025-01-20 03:35:00|11918.7|11906.7|11915.3|11903.3|11918.7|11906.7|11914.2|11902.2|0
1737344400000|2025-01-20 03:40:00|11916.4|11904.4|11918.7|11906.7|11918.7|11906.7|11915.3|11903.3|0
1737344700000|2025-01-20 03:45:00|11918.6|11906.6|11916.4|11904.4|11918.7|11906.7|11916.4|11904.4|0
1737345000000|2025-01-20 03:50:00|11918.6|11906.6|11918.7|11906.7|11920.9|11908.9|11917.5|11905.5|0
1737345300000|2025-01-20 03:55:00|11920.9|11908.9|11927.7|11915.7|11927.7|11915.7|11920.9|11908.9|0
1737345600000|2025-01-20 04:00:00|11928.8|11916.8|11931.1|11919.1|11932.2|11920.2|11927.7|11915.7|0
1737345900000|2025-01-20 04:05:00|11928.9|11916.9|11930|11918|11932.2|11920.2|11928.9|11916.9|0
1737346200000|2025-01-20 04:10:00|11927.7|11915.7|11927.7|11915.7|11927.7|11915.7|11927.7|11915.7|0
1737346500000|2025-01-20 04:15:00|11930|11918|11927.7|11915.7|11930|11918|11927.7|11915.7|0
1737346800000|2025-01-20 04:20:00|11926.6|11914.6|11927.7|11915.7|11927.7|11915.7|11925.5|11913.5|0
1737347100000|2025-01-20 04:25:00|11926.6|11914.6|11925.4|11913.4|11926.6|11914.6|11925.4|11913.4|0
1737347400000|2025-01-20 04:30:00|11925.5|11913.5|11923.2|11911.2|11925.5|11913.5|11923.2|11911.2|0
1737347700000|2025-01-20 04:35:00|11924.3|11912.3|11923.2|11911.2|11924.3|11912.3|11923.2|11911.2|0
1737348000000|2025-01-20 04:40:00|11924.3|11912.3|11923.2|11911.2|11924.3|11912.3|11923.2|11911.2|0
1737348300000|2025-01-20 04:45:00|11923.3|11911.3|11924.4|11912.4|11924.4|11912.4|11923.3|11911.3|0
1737348600000|2025-01-20 04:50:00|11923.3|11911.3|11925.5|11913.5|11925.5|11913.5|11923.3|11911.3|0
1737348900000|2025-01-20 04:55:00|11925.6|11913.6|11925.6|11913.6|11925.6|11913.6|11925.6|11913.6|0
1737349200000|2025-01-20 05:00:00|11925.5|11913.5|11925.5|11913.5|11925.6|11913.6|11925.5|11913.5|0
1737349500000|2025-01-20 05:05:00|11925.6|11913.6|11927.8|11915.8|11927.8|11915.8|11925.6|11913.6|0
1737350100000|2025-01-20 05:15:00|11926.6|11914.6|11927.8|11915.8|11927.8|11915.8|11926.6|11914.6|0
1737350400000|2025-01-20 05:20:00|11930|11918|11930|11918|11930.1|11918.1|11930|11918|0
1737350700000|2025-01-20 05:25:00|11930.1|11918.1|11930|11918|11930.1|11918.1|11930|11918|0
1737351300000|2025-01-20 05:35:00|11930.1|11918.1|11928.9|11916.9|11932.3|11920.3|11928.9|11916.9|0
1737351600000|2025-01-20 05:40:00|11930|11918|11930.1|11918.1|11930.1|11918.1|11928.9|11916.9|0
1737351900000|2025-01-20 05:45:00|11930|11918|11927.8|11915.8|11930.1|11918.1|11927.8|11915.8|0
1737352500000|2025-01-20 05:55:00|11930|11918|11932.3|11920.3|11932.3|11920.3|11930|11918|0
1737352800000|2025-01-20 06:00:00|11934.3|11922.3|11936.8|11924.8|11941.3|11929.3|11934.3|11922.3|0
1737353100000|2025-01-20 06:05:00|11935.6|11923.6|11933.4|11921.4|11936.8|11924.8|11932.3|11920.3|0
1737353400000|2025-01-20 06:10:00|11932.3|11920.3|11930.1|11918.1|11932.3|11920.3|11930.1|11918.1|0
1737353700000|2025-01-20 06:15:00|11927.9|11915.9|11934.6|11922.6|11934.6|11922.6|11927.8|11915.8|0
1737354000000|2025-01-20 06:20:00|11932.3|11920.3|11934.6|11922.6|11934.6|11922.6|11932.3|11920.3|0
1737354300000|2025-01-20 06:25:00|11933.4|11921.4|11932.4|11920.4|11934.6|11922.6|11930.1|11918.1|0
1737354600000|2025-01-20 06:30:00|11934.6|11922.6|11934.6|11922.6|11936.9|11924.9|11934.6|11922.6|0
1737354900000|2025-01-20 06:35:00|11933.5|11921.5|11927.9|11915.9|11933.5|11921.5|11927.9|11915.9|0
1737355200000|2025-01-20 06:40:00|11925.7|11913.7|11925.7|11913.7|11926.8|11914.8|11923.4|11911.4|0
1737355500000|2025-01-20 06:45:00|11926.8|11914.8|11918.9|11906.9|11930.2|11918.2|11917.7|11905.7|0
1737355800000|2025-01-20 06:50:00|11917.7|11905.7|11920|11908|11920.1|11908.1|11917.7|11905.7|0
1737356100000|2025-01-20 06:55:00|11921.2|11909.2|11916.1|11904.1|11926.8|11914.8|11915|11903|0
1737356400000|2025-01-20 07:00:00|11917.2|11905.2|11935.7|11930.7|11935.7|11930.7|11917.2|11905.2|52
1737356700000|2025-01-20 07:05:00|11936.2|11931.2|11927.2|11922.2|11938.2|11933.2|11925.2|11920.2|21
1737357000000|2025-01-20 07:10:00|11926.7|11921.7|11929.2|11924.2|11933.2|11928.2|11926.2|11921.2|13
1737357300000|2025-01-20 07:15:00|11928.7|11923.7|11926.2|11921.2|11928.7|11923.7|11924.7|11919.7|9
1737357600000|2025-01-20 07:20:00|11925.7|11920.7|11932.2|11927.2|11933.2|11928.2|11924.2|11919.2|5
1737357900000|2025-01-20 07:25:00|11931.7|11926.7|11922.7|11917.7|11931.7|11926.7|11920.7|11915.7|13
1737358200000|2025-01-20 07:30:00|11924.2|11919.2|11925.2|11920.2|11928.7|11923.7|11923.2|11918.2|12
1737358500000|2025-01-20 07:35:00|11924.7|11919.7|11926.7|11921.7|11927.2|11922.2|11922.2|11917.2|11
1737358800000|2025-01-20 07:40:00|11926.2|11921.2|11928.2|11923.2|11929.2|11924.2|11922.2|11917.2|10
1737359100000|2025-01-20 07:45:00|11927.7|11922.7|11922.7|11917.7|11929.2|11924.2|11922.2|11917.2|22
1737359400000|2025-01-20 07:50:00|11923.2|11918.2|11924.7|11919.7|11930.2|11925.2|11922.2|11917.2|28
1737359700000|2025-01-20 07:55:00|11924.2|11919.2|11921.7|11916.7|11928.7|11923.7|11921.7|11916.7|34
1737360000000|2025-01-20 08:00:00|11922.2|11917.2|11933.7|11928.7|11934.7|11929.7|11922.2|11917.2|208
1737360300000|2025-01-20 08:05:00|11932.2|11927.2|11932.2|11927.2|11934.7|11929.7|11926.7|11921.7|184
1737360600000|2025-01-20 08:10:00|11932.7|11927.7|11934.7|11929.7|11937.7|11932.7|11930.2|11925.2|128
1737360900000|2025-01-20 08:15:00|11935.7|11930.7|11936.7|11931.7|11939.7|11934.7|11932.2|11927.2|135
1737361200000|2025-01-20 08:20:00|11937.2|11932.2|11937.2|11932.2|11940.7|11935.7|11928.2|11923.2|76
1737361500000|2025-01-20 08:25:00|11935.7|11930.7|11919.7|11914.7|11936.2|11931.2|11915.7|11910.7|57
1737361800000|2025-01-20 08:30:00|11919.2|11914.2|11927.7|11922.7|11930.2|11925.2|11917.7|11912.7|61
1737362100000|2025-01-20 08:35:00|11928.2|11923.2|11933.7|11928.7|11937.2|11932.2|11922.2|11917.2|64
1737362400000|2025-01-20 08:40:00|11933.5|11928.5|11931.5|11926.5|11935.5|11930.5|11925.5|11920.5|55
1737362700000|2025-01-20 08:45:00|11932|11927|11931.5|11926.5|11933.5|11928.5|11926.5|11921.5|48
1737363000000|2025-01-20 08:50:00|11931|11926|11929|11924|11934.5|11929.5|11925|11920|44
1737363300000|2025-01-20 08:55:00|11928.5|11923.5|11932.5|11927.5|11936|11931|11926.5|11921.5|30
1737363600000|2025-01-20 09:00:00|11933|11928|11932.5|11927.5|11937.5|11932.5|11927.5|11922.5|86
1737363900000|2025-01-20 09:05:00|11932|11927|11933|11928|11942.5|11937.5|11931.5|11926.5|59
1737364200000|2025-01-20 09:10:00|11932.5|11927.5|11932.5|11927.5|11937|11932|11931.5|11926.5|54
1737364500000|2025-01-20 09:15:00|11932|11927|11927.5|11922.5|11932|11927|11927|11922|67
1737364800000|2025-01-20 09:20:00|11927|11922|11924.5|11919.5|11928.5|11923.5|11917.5|11912.5|122
1737365100000|2025-01-20 09:25:00|11925|11920|11925.5|11920.5|11931.5|11926.5|11921.5|11916.5|105
1737365400000|2025-01-20 09:30:00|11926|11921|11923.5|11918.5|11928.5|11923.5|11923|11918|34
1737365700000|2025-01-20 09:35:00|11923|11918|11925.5|11920.5|11926.5|11921.5|11920.5|11915.5|46
1737366000000|2025-01-20 09:40:00|11925|11920|11927.5|11922.5|11927.5|11922.5|11923|11918|95
1737366300000|2025-01-20 09:45:00|11928.5|11923.5|11927|11922|11932|11927|11926|11921|43
1737366600000|2025-01-20 09:50:00|11926.5|11921.5|11926|11921|11929.5|11924.5|11925|11920|36
1737366900000|2025-01-20 09:55:00|11927.5|11922.5|11925|11920|11931.5|11926.5|11924|11919|113
1737367200000|2025-01-20 10:00:00|11925.5|11920.5|11928|11923|11934|11929|11924|11919|78
1737367500000|2025-01-20 10:05:00|11927.5|11922.5|11921|11916|11928|11923|11919|11914|37
1737367800000|2025-01-20 10:10:00|11921.5|11916.5|11922.5|11917.5|11924.5|11919.5|11915.5|11910.5|63
1737368100000|2025-01-20 10:15:00|11923|11918|11931|11926|11931|11926|11920|11915|74
1737368400000|2025-01-20 10:20:00|11930.5|11925.5|11935.5|11930.5|11936.5|11931.5|11929.5|11924.5|36
1737368700000|2025-01-20 10:25:00|11935|11930|11925.5|11920.5|11935.5|11930.5|11925.5|11920.5|22
1737369000000|2025-01-20 10:30:00|11926|11921|11929.5|11924.5|11929.5|11924.5|11923|11918|17
1737369300000|2025-01-20 10:35:00|11928.5|11923.5|11927.5|11922.5|11929.5|11924.5|11923.5|11918.5|41
1737369600000|2025-01-20 10:40:00|11927|11922|11928.5|11923.5|11932|11927|11926.5|11921.5|37
1737369900000|2025-01-20 10:45:00|11928|11923|11931|11926|11932|11927|11927|11922|21
1737370200000|2025-01-20 10:50:00|11931.5|11926.5|11927.5|11922.5|11932.5|11927.5|11927|11922|12
1737370500000|2025-01-20 10:55:00|11927|11922|11929.5|11924.5|11935.5|11930.5|11926.5|11921.5|34
1737370800000|2025-01-20 11:00:00|11930|11925|11930.5|11925.5|11934.5|11929.5|11928|11923|24
1737371100000|2025-01-20 11:05:00|11930|11925|11934.5|11929.5|11935.5|11930.5|11927|11922|15
1737371400000|2025-01-20 11:10:00|11934|11929|11926|11921|11934|11929|11925.5|11920.5|30
1737371700000|2025-01-20 11:15:00|11926.5|11921.5|11927|11922|11930.5|11925.5|11925.5|11920.5|20
1737372000000|2025-01-20 11:20:00|11926.5|11921.5|11926|11921|11929.5|11924.5|11926|11921|34
1737372300000|2025-01-20 11:25:00|11925.5|11920.5|11927.5|11922.5|11928.5|11923.5|11925.5|11920.5|9
1737372600000|2025-01-20 11:30:00|11928|11923|11926|11921|11929.5|11924.5|11924|11919|28
1737372900000|2025-01-20 11:35:00|11926.5|11921.5|11925.5|11920.5|11927.5|11922.5|11922|11917|40
1737373200000|2025-01-20 11:40:00|11925|11920|11924.5|11919.5|11926.5|11921.5|11920|11915|23
1737373500000|2025-01-20 11:45:00|11924|11919|11918.5|11913.5|11924.5|11919.5|11917|11912|53
1737373800000|2025-01-20 11:50:00|11918|11913|11918.5|11913.5|11921|11916|11915.5|11910.5|68
1737374100000|2025-01-20 11:55:00|11919|11914|11914.5|11909.5|11920|11915|11913.5|11908.5|22
1737374400000|2025-01-20 12:00:00|11915|11910|11912|11907|11915.5|11910.5|11911.5|11906.5|18
1737374700000|2025-01-20 12:05:00|11913|11908|11912.5|11907.5|11915.5|11910.5|11912|11907|41
1737375000000|2025-01-20 12:10:00|11912|11907|11909|11904|11916|11911|11909|11904|40
1737375300000|2025-01-20 12:15:00|11908|11903|11913.5|11908.5|11913.5|11908.5|11908|11903|36
1737375600000|2025-01-20 12:20:00|11913|11908|11913.5|11908.5|11915.5|11910.5|11909|11904|31
1737375900000|2025-01-20 12:25:00|11913|11908|11915.5|11910.5|11916|11911|11913|11908|12
1737376200000|2025-01-20 12:30:00|11916|11911|11918|11913|11919.5|11914.5|11915.5|11910.5|23
1737376500000|2025-01-20 12:35:00|11918.5|11913.5|11915|11910|11920|11915|11914|11909|18
1737376800000|2025-01-20 12:40:00|11915.2|11910.2|11918.7|11913.7|11919.7|11914.7|11914.2|11909.2|12
1737377100000|2025-01-20 12:45:00|11919.7|11914.7|11915.7|11910.7|11920.7|11915.7|11915.7|11910.7|13
1737377400000|2025-01-20 12:50:00|11915.2|11910.2|11916.7|11911.7|11919.7|11914.7|11914.2|11909.2|44
1737377700000|2025-01-20 12:55:00|11917.2|11912.2|11918.2|11913.2|11918.7|11913.7|11914.2|11909.2|11
1737378000000|2025-01-20 13:00:00|11919.7|11914.7|11915.7|11910.7|11920.2|11915.2|11914.7|11909.7|26
1737378300000|2025-01-20 13:05:00|11915.2|11910.2|11915.2|11910.2|11918.7|11913.7|11914.7|11909.7|17
1737378600000|2025-01-20 13:10:00|11915.7|11910.7|11917.7|11912.7|11918.7|11913.7|11915.2|11910.2|13
1737378900000|2025-01-20 13:15:00|11917.2|11912.2|11912.7|11907.7|11917.2|11912.2|11912.7|11907.7|32
1737379200000|2025-01-20 13:20:00|11913.2|11908.2|11913.2|11908.2|11916.7|11911.7|11912.2|11907.2|27
1737379500000|2025-01-20 13:25:00|11913.7|11908.7|11914.7|11909.7|11918.7|11913.7|11913.7|11908.7|12
1737379800000|2025-01-20 13:30:00|11915.2|11910.2|11965.7|11960.7|11966.7|11961.7|11908.7|11903.7|768
1737380100000|2025-01-20 13:35:00|11965.2|11960.2|11957.7|11952.7|11966.7|11961.7|11949.7|11944.7|143
1737380400000|2025-01-20 13:40:00|11957.2|11952.2|11955.7|11950.7|11960.7|11955.7|11943.7|11938.7|89
1737380700000|2025-01-20 13:45:00|11955.2|11950.2|11962.7|11957.7|11968.7|11963.7|11954.7|11949.7|79
1737381000000|2025-01-20 13:50:00|11963.2|11958.2|11967.2|11962.2|11969.7|11964.7|11962.2|11957.2|69
1737381300000|2025-01-20 13:55:00|11966.7|11961.7|11971.2|11966.2|11977.2|11972.2|11963.7|11958.7|111
1737381600000|2025-01-20 14:00:00|11970.7|11965.7|11977.7|11972.7|11980.2|11975.2|11969.7|11964.7|98
1737381900000|2025-01-20 14:05:00|11978.7|11973.7|11966.7|11961.7|11978.7|11973.7|11962.7|11957.7|87
1737382200000|2025-01-20 14:10:00|11966.2|11961.2|11963.7|11958.7|11967.2|11962.2|11961.7|11956.7|40
1737382500000|2025-01-20 14:15:00|11963.2|11958.2|11965.7|11960.7|11968.7|11963.7|11961.7|11956.7|41
1737382800000|2025-01-20 14:20:00|11965.2|11960.2|11965.7|11960.7|11969.2|11964.2|11963.2|11958.2|32
1737383100000|2025-01-20 14:25:00|11966.2|11961.2|11969.2|11964.2|11970.2|11965.2|11964.2|11959.2|48
1737383400000|2025-01-20 14:30:00|11969.7|11964.7|11974.7|11969.7|11975.7|11970.7|11966.7|11961.7|34
1737383700000|2025-01-20 14:35:00|11975.2|11970.2|11975.2|11970.2|11975.2|11970.2|11969.7|11964.7|34
1737384000000|2025-01-20 14:40:00|11974.7|11969.7|11992.7|11987.7|11995.2|11990.2|11973.7|11968.7|101
1737384300000|2025-01-20 14:45:00|11993.2|11988.2|11990.2|11985.2|11995.7|11990.7|11986.7|11981.7|64
1737384600000|2025-01-20 14:50:00|11990.7|11985.7|11993.7|11988.7|11994.7|11989.7|11985.7|11980.7|63
1737384900000|2025-01-20 14:55:00|11993.2|11988.2|11989.7|11984.7|11994.7|11989.7|11983.7|11978.7|57
1737385200000|2025-01-20 15:00:00|11989.2|11984.2|11983.7|11978.7|11989.7|11984.7|11980.2|11975.2|30
1737385500000|2025-01-20 15:05:00|11984.2|11979.2|11985.2|11980.2|11992.7|11987.7|11983.2|11978.2|39
1737385800000|2025-01-20 15:10:00|11984.9|11979.9|11984.9|11979.9|11988.9|11983.9|11982.4|11977.4|48
1737386100000|2025-01-20 15:15:00|11985.4|11980.4|11983.4|11978.4|11985.4|11980.4|11977.9|11972.9|34
1737386400000|2025-01-20 15:20:00|11982.9|11977.9|11977.4|11972.4|11982.9|11977.9|11975.9|11970.9|24
1737386700000|2025-01-20 15:25:00|11976.9|11971.9|11976.9|11971.9|11982.9|11977.9|11976.4|11971.4|35
1737387000000|2025-01-20 15:30:00|11977.9|11972.9|11971.4|11966.4|11977.9|11972.9|11971.4|11966.4|45
1737387300000|2025-01-20 15:35:00|11970.9|11965.9|11970.4|11965.4|11974.4|11969.4|11967.9|11962.9|46
1737387600000|2025-01-20 15:40:00|11969.9|11964.9|11962.4|11957.4|11969.9|11964.9|11961.4|11956.4|59
1737387900000|2025-01-20 15:45:00|11962.9|11957.9|11962.4|11957.4|11967.4|11962.4|11960.9|11955.9|26
1737388200000|2025-01-20 15:50:00|11961.9|11956.9|11960.4|11955.4|11963.9|11958.9|11959.9|11954.9|26
1737388500000|2025-01-20 15:55:00|11960.9|11955.9|11957.4|11952.4|11961.4|11956.4|11955.4|11950.4|54
1737388800000|2025-01-20 16:00:00|11957.9|11952.9|11961.4|11956.4|11962.4|11957.4|11955.4|11950.4|46
1737389100000|2025-01-20 16:05:00|11961.9|11956.9|11955.9|11950.9|11963.4|11958.4|11955.9|11950.9|29
1737389400000|2025-01-20 16:10:00|11956.4|11951.4|11951.4|11946.4|11957.4|11952.4|11950.4|11945.4|64
1737389700000|2025-01-20 16:15:00|11951.9|11946.9|11949.4|11944.4|11951.9|11946.9|11947.9|11942.9|33
1737390000000|2025-01-20 16:20:00|11949.9|11944.9|11953.4|11948.4|11956.9|11951.9|11949.9|11944.9|34
1737390300000|2025-01-20 16:25:00|11953.9|11948.9|11957.9|11952.9|11959.4|11954.4|11950.9|11945.9|137
1737390600000|2025-01-20 16:30:00|11956|11950|11947|11940|11962|11955|11946|11940|292
1737390900000|2025-01-20 16:35:00|11946|11941|11938|11931|11948|11941|11938|11931|93
1737391200000|2025-01-20 16:40:00|11937|11930|11945|11938|11945|11938|11935|11928|28
1737391500000|2025-01-20 16:45:00|11944|11937|11951|11944|11951|11945|11944|11937|20
1737391800000|2025-01-20 16:50:00|11950|11945|11950|11944|11952|11945|11949|11943|7
1737392100000|2025-01-20 16:55:00|11949|11943|11944|11937|11949|11943|11944|11937|24
1737392400000|2025-01-20 17:00:00|11943|11936|11943|11936|11945|11937|11942|11935|8
1737392700000|2025-01-20 17:05:00|11942|11935|11941|11934|11942|11935|11936|11930|22
1737393000000|2025-01-20 17:10:00|11940|11933|11941|11934|11944|11937|11940|11933|11
1737393300000|2025-01-20 17:15:00|11942|11935|11944|11937|11944|11937|11940|11934|2
1737393600000|2025-01-20 17:20:00|11943|11938|11933|11926|11947|11939|11933|11926|20
1737393900000|2025-01-20 17:25:00|11932|11925|11924|11916|11936|11929|11909|11902|232
1737394200000|2025-01-20 17:30:00|11923|11915|11932|11924|11933|11925|11922|11915|13
1737394500000|2025-01-20 17:35:00|11933|11925|11944|11937|11945|11937|11932|11925|17
1737394800000|2025-01-20 17:40:00|11945|11938|11942|11934|11946|11939|11940|11932|10
1737395100000|2025-01-20 17:45:00|11941|11933|11944|11933|11944|11933|11939|11932|2
1737395400000|2025-01-20 17:50:00|11943|11933.5|11945.5|11933.5|11945.5|11933.5|11943|11933.5|0
1737395700000|2025-01-20 17:55:00|11945|11933|11945|11933|11945.5|11935|11944|11933|4
1737396000000|2025-01-20 18:00:00|11943|11932|11943|11932|11943|11932|11943|11932|2
1737396300000|2025-01-20 18:05:00|11942||11941||11942||11941||0
1737396600000|2025-01-20 18:10:00|11937|11929|11937|11929|11937|11929|11937|11929|1
1737396900000|2025-01-20 18:15:00|11936|11930|11936|11924|11937|11930|11936|11924|2
1737397200000|2025-01-20 18:20:00|11935.5|11923.5|11935.5|11923.5|11935.5|11923.5|11935.5|11923.5|0
1737397500000|2025-01-20 18:25:00|11935|11923|11937.5|11925.5|11937.5|11925.5|11932|11923|2
1737397800000|2025-01-20 18:30:00|11937|11925|11936|11924|11937|11925|11935.5|11923.5|0
1737398100000|2025-01-20 18:35:00|11936.5|11924.5|11937|11925|11937|11925|11936.5|11924.5|0
1737398700000|2025-01-20 18:45:00|11936.5|11924.5|11937|11925|11937|11925|11936.5|11924.5|1
1737399000000|2025-01-20 18:50:00|11939.5|11927.5|11938|11926|11942|11932|11934|11926|6
1737399300000|2025-01-20 18:55:00|11938.5|11926.5|11936|11924|11938.5|11928|11933|11924|1
1737399600000|2025-01-20 19:00:00|11937.1|11925.1|11940.6|11928.6|11940.6|11928.6|11936|11924|0
1737400200000|2025-01-20 19:10:00|11939.5|11927.5|11938.3|11926.3|11940.6|11928.6|11938.3|11926.3|0
1737400500000|2025-01-20 19:15:00|11937.2|11925.2|11938.3|11926.3|11938.3|11926.3|11936|11924|0
1737400800000|2025-01-20 19:20:00|11939.4|11927.4|11945.1|11933.1|11945.2|11933.2|11939.4|11927.4|0
1737401100000|2025-01-20 19:25:00|11945.2|11933.2|11946.3|11934.3|11947.5|11935.5|11945.2|11933.2|0
1737401400000|2025-01-20 19:30:00|11947.4|11935.4|11946.3|11934.3|11947.5|11935.5|11945.2|11933.2|0
1737401700000|2025-01-20 19:35:00|11945.2|11933.2|11945.2|11933.2|11945.2|11933.2|11942.9|11930.9|0
1737402000000|2025-01-20 19:40:00|11946.3|11934.3|11946.3|11934.3|11947.5|11935.5|11946.3|11934.3|0
1737402300000|2025-01-20 19:45:00|11947.4|11935.4|11949.8|11937.8|11949.8|11937.8|11946.3|11934.3|0
1737402600000|2025-01-20 19:50:00|11950.9|11938.9|11952|11940|11952|11940|11950.9|11938.9|0
1737403200000|2025-01-20 20:00:00|11950.9|11938.9|11950.9|11938.9|11950.9|11938.9|11950.9|11938.9|0
1737403500000|2025-01-20 20:05:00|11952|11940|11952|11940|11952|11940|11950.9|11938.9|0
1737403800000|2025-01-20 20:10:00|11953.1|11941.1|11952|11940|11953.2|11941.2|11952|11940|0
1737404100000|2025-01-20 20:15:00|11950.9|11938.9|11952|11940|11953.2|11941.2|11949.7|11937.7|0
1737404400000|2025-01-20 20:20:00|11953.1|11941.1|11950.9|11938.9|11953.2|11941.2|11950.9|11938.9|0
1737404700000|2025-01-20 20:25:00|11949.7|11937.7|11949.7|11937.7|11950.9|11938.9|11949.7|11937.7|0
1737405000000|2025-01-20 20:30:00|11947.5|11935.5|11949.7|11937.7|11949.7|11937.7|11947.4|11935.4|0
1737405300000|2025-01-20 20:35:00|11948.6|11936.6|11953.2|11941.2|11954.3|11942.3|11948.6|11936.6|0
1737405600000|2025-01-20 20:40:00|11952|11940|11955.4|11943.4|11956.6|11944.6|11952|11940|0
1737405900000|2025-01-20 20:45:00|11954.3|11942.3|11960|11948|11961.2|11949.2|11952|11940|0
1737406200000|2025-01-20 20:50:00|11958.9|11946.9|11957.7|11945.7|11960|11948|11955.4|11943.4|0
1737406500000|2025-01-20 20:55:00|11958.9|11946.9|11958.9|11946.9|11958.9|11946.9|11956.6|11944.6|0
1737408600000|2025-01-20 21:30:00|11958.4|11946.4|11958.4|11946.4|11958.4|11946.4|11958.4|11946.4|0
1737409500000|2025-01-20 21:45:00|11958.9|11946.9|11958.9|11946.9|11958.9|11946.9|11958.9|11946.9|0
1737414000000|2025-01-20 23:00:00|11959|11947|11951.7|11939.7|11972.1|11960.1|11945.7|11933.7|0
1737414300000|2025-01-20 23:05:00|11951.1|11939.1|11955.2|11943.2|11959.4|11947.4|11950.8|11938.8|0
1737414600000|2025-01-20 23:10:00|11955|11943|11955.7|11943.7|11957.3|11945.3|11954.1|11942.1|0
1737414900000|2025-01-20 23:15:00|11955.7|11943.7|11960|11948|11962.1|11950.1|11955.7|11943.7|0
1737415200000|2025-01-20 23:20:00|11960.1|11948.1|11959.6|11947.6|11961.2|11949.2|11958.2|11946.2|0
1737415500000|2025-01-20 23:25:00|11959.8|11947.8|11959.3|11947.3|11960.7|11948.7|11957.7|11945.7|0
1737415800000|2025-01-20 23:30:00|11958.5|11946.5|11958|11946|11960.1|11948.1|11957.8|11945.8|0
1737416100000|2025-01-20 23:35:00|11957.8|11945.8|11952.9|11940.9|11958|11946|11952.4|11940.4|0
1737416400000|2025-01-20 23:40:00|11953.1|11941.1|11956.1|11944.1|11958.5|11946.5|11952.4|11940.4|0
1737416700000|2025-01-20 23:45:00|11956.1|11944.1|11962.3|11950.3|11965.1|11953.1|11955.9|11943.9|0
1737417000000|2025-01-20 23:50:00|11962.1|11950.1|11963|11951|11964.2|11952.2|11961.4|11949.4|0
1737417300000|2025-01-20 23:55:00|11963.1|11951.1|11964|11952|11964.9|11952.9|11962.4|11950.4|0
1737417600000|2025-01-21 00:00:00|11964.4|11952.4|11963.5|11951.5|11965.8|11953.8|11961.4|11949.4|0
1737417900000|2025-01-21 00:05:00|11963.3|11951.3|11967.7|11955.7|11967.9|11955.9|11962.1|11950.1|0
1737418200000|2025-01-21 00:10:00|11967.4|11955.4|11966.8|11954.8|11967.7|11955.7|11965.1|11953.1|0
1737418500000|2025-01-21 00:15:00|11966.7|11954.7|11983.5|11971.5|11990.5|11978.5|11966.3|11954.3|0
1737418800000|2025-01-21 00:20:00|11983.6|11971.6|11979|11967|11983.6|11971.6|11975.6|11963.6|0
1737419100000|2025-01-21 00:25:00|11979.1|11967.1|11979|11967|11981.2|11969.2|11976.6|11964.6|0
1737419400000|2025-01-21 00:30:00|11978.9|11966.9|11981.2|11969.2|11981.2|11969.2|11978.9|11966.9|0
1737419700000|2025-01-21 00:35:00|11978.9|11966.9|11976.6|11964.6|11979|11967|11976.6|11964.6|0
1737420000000|2025-01-21 00:40:00|11978.9|11966.9|11978.9|11966.9|11978.9|11966.9|11970.9|11958.9|0
1737420300000|2025-01-21 00:45:00|11976.6|11964.6|11970.8|11958.8|11983.4|11971.4|11969.6|11957.6|0
1737420600000|2025-01-21 00:50:00|11969.7|11957.7|11924.5|11912.5|11969.7|11957.7|11912.1|11900.1|0
1737420900000|2025-01-21 00:55:00|11923.4|11911.4|11890.1|11878.1|11929.2|11917.2|11888.9|11876.9|0
1737421200000|2025-01-21 01:00:00|11890|11878|11900.7|11888.7|11905.2|11893.2|11874|11862|0
1737421500000|2025-01-21 01:05:00|11900.6|11888.6|11897.6|11885.6|11909.9|11897.9|11889.4|11877.4|0
1737421800000|2025-01-21 01:10:00|11898.7|11886.7|11905.6|11893.6|11919.1|11907.1|11898.7|11886.7|0
1737422100000|2025-01-21 01:15:00|11904.5|11892.5|11908.1|11896.1|11919.5|11907.5|11903.3|11891.3|0
1737422400000|2025-01-21 01:20:00|11908|11896|11908.1|11896.1|11914.9|11902.9|11905.7|11893.7|0
1737422700000|2025-01-21 01:25:00|11909.3|11897.3|11926.2|11914.2|11931.1|11919.1|11901.1|11889.1|0
1737423000000|2025-01-21 01:30:00|11926.1|11914.1|11917|11905|11935.1|11923.1|11914.6|11902.6|0
1737423300000|2025-01-21 01:35:00|11914.7|11902.7|11913.5|11901.5|11916.9|11904.9|11900.8|11888.8|0
1737423600000|2025-01-21 01:40:00|11912.4|11900.4|11917.1|11905.1|11921.7|11909.7|11909|11897|0
1737423900000|2025-01-21 01:45:00|11917|11905|11913.9|11901.9|11921.9|11909.9|11913.9|11901.9|0
1737424200000|2025-01-21 01:50:00|11916.2|11904.2|11927.5|11915.5|11927.6|11915.6|11916.2|11904.2|0
1737424500000|2025-01-21 01:55:00|11927.6|11915.6|11925.3|11913.3|11932.2|11920.2|11923.1|11911.1|0
1737424800000|2025-01-21 02:00:00|11926.4|11914.4|11940.1|11928.1|11941.3|11929.3|11925.3|11913.3|0
1737425100000|2025-01-21 02:05:00|11941.2|11929.2|11939|11927|11943.5|11931.5|11936.7|11924.7|0
1737425400000|2025-01-21 02:10:00|11937.9|11925.9|11940.1|11928.1|11943.5|11931.5|11936.6|11924.6|0
1737425700000|2025-01-21 02:15:00|11939|11927|11936.6|11924.6|11939|11927|11933.2|11921.2|0
1737426000000|2025-01-21 02:20:00|11937.7|11925.7|11945.7|11933.7|11945.7|11933.7|11935.5|11923.5|0
1737426300000|2025-01-21 02:25:00|11944.6|11932.6|11937.6|11925.6|11944.6|11932.6|11936.5|11924.5|0
1737426600000|2025-01-21 02:30:00|11936.9|11924.9|11938.1|11926.1|11939.3|11927.3|11934.6|11922.6|0
1737426900000|2025-01-21 02:35:00|11937|11925|11939.2|11927.2|11939.2|11927.2|11934.6|11922.6|0
1737427200000|2025-01-21 02:40:00|11939.1|11927.1|11936.9|11924.9|11941.5|11929.5|11934.7|11922.7|0
1737427500000|2025-01-21 02:45:00|11937|11925|11942.7|11930.7|11943.8|11931.8|11937|11925|0
1737427800000|2025-01-21 02:50:00|11941.6|11929.6|11937|11925|11941.6|11929.6|11934.7|11922.7|0
1737428100000|2025-01-21 02:55:00|11938.1|11926.1|11939.3|11927.3|11939.3|11927.3|11937|11925|0
1737428400000|2025-01-21 03:00:00|11938.8|11926.8|11942.3|11930.3|11945.7|11933.7|11937.7|11925.7|0
1737428700000|2025-01-21 03:05:00|11942.4|11930.4|11942.3|11930.3|11942.4|11930.4|11938.9|11926.9|0
1737429000000|2025-01-21 03:10:00|11942.4|11930.4|11952.6|11940.6|11952.7|11940.7|11942.4|11930.4|0
1737429300000|2025-01-21 03:15:00|11952.7|11940.7|11954.9|11942.9|11955|11943|11951.5|11939.5|0
1737429600000|2025-01-21 03:20:00|11953.8|11941.8|11959.5|11947.5|11959.6|11947.6|11953.8|11941.8|0
1737429900000|2025-01-21 03:25:00|11959.6|11947.6|11959.4|11947.4|11959.6|11947.6|11957.2|11945.2|0
1737430200000|2025-01-21 03:30:00|11958.6|11946.6|11962|11950|11962.1|11950.1|11957.5|11945.5|0
1737430500000|2025-01-21 03:35:00|11960.9|11948.9|11950.7|11938.7|11962|11950|11948.4|11936.4|0
1737430800000|2025-01-21 03:40:00|11949.6|11937.6|11949.6|11937.6|11950.7|11938.7|11946.2|11934.2|0
1737431100000|2025-01-21 03:45:00|11948.5|11936.5|11944|11932|11950.8|11938.8|11944|11932|0
1737431400000|2025-01-21 03:50:00|11942.8|11930.8|11946.2|11934.2|11947.3|11935.3|11941.6|11929.6|0
1737431700000|2025-01-21 03:55:00|11946.3|11934.3|11942.9|11930.9|11950.8|11938.8|11942.8|11930.8|0
1737432000000|2025-01-21 04:00:00|11943.7|11931.7|11939.1|11927.1|11943.7|11931.7|11936.8|11924.8|0
1737432300000|2025-01-21 04:05:00|11940.2|11928.2|11939.1|11927.1|11940.2|11928.2|11939|11927|0
1737432600000|2025-01-21 04:10:00|11941.3|11929.3|11941.4|11929.4|11941.4|11929.4|11939.1|11927.1|0
1737432900000|2025-01-21 04:15:00|11940.6|11928.6|11941.7|11929.7|11941.7|11929.7|11937.2|11925.2|0
1737433200000|2025-01-21 04:20:00|11944|11932|11941.8|11929.8|11945.1|11933.1|11940.6|11928.6|0
1737433500000|2025-01-21 04:25:00|11944|11932|11930.5|11918.5|11944|11932|11930.5|11918.5|0
1737433800000|2025-01-21 04:30:00|11930.1|11918.1|11930.1|11918.1|11930.1|11918.1|11925.5|11913.5|0
1737434100000|2025-01-21 04:35:00|11930.2|11918.2|11923.3|11911.3|11930.2|11918.2|11921.1|11909.1|0
1737434400000|2025-01-21 04:40:00|11924.5|11912.5|11925.6|11913.6|11926.7|11914.7|11923.4|11911.4|0
1737434700000|2025-01-21 04:45:00|11927.8|11915.8|11922.2|11910.2|11927.9|11915.9|11921.1|11909.1|0
1737435000000|2025-01-21 04:50:00|11923.4|11911.4|11920|11908|11923.4|11911.4|11918.9|11906.9|0
1737435300000|2025-01-21 04:55:00|11918.9|11906.9|11917.7|11905.7|11918.9|11906.9|11916.5|11904.5|0
1737435600000|2025-01-21 05:00:00|11918.8|11906.8|11923.3|11911.3|11925.6|11913.6|11918.8|11906.8|0
1737435900000|2025-01-21 05:05:00|11922.2|11910.2|11924.5|11912.5|11925.6|11913.6|11921.1|11909.1|0
1737436200000|2025-01-21 05:10:00|11923.4|11911.4|11922.2|11910.2|11923.4|11911.4|11921|11909|0
1737436500000|2025-01-21 05:15:00|11921.1|11909.1|11917.7|11905.7|11922.2|11910.2|11917.7|11905.7|0
1737436800000|2025-01-21 05:20:00|11918.8|11906.8|11921.1|11909.1|11923.3|11911.3|11918.8|11906.8|0
1737437100000|2025-01-21 05:25:00|11920|11908|11919.9|11907.9|11921.1|11909.1|11919.9|11907.9|0
1737437400000|2025-01-21 05:30:00|11920|11908|11911.9|11899.9|11920|11908|11911.9|11899.9|0
1737437700000|2025-01-21 05:35:00|11911.8|11899.8|11918.8|11906.8|11918.8|11906.8|11911.8|11899.8|0
1737438000000|2025-01-21 05:40:00|11921.1|11909.1|11923.3|11911.3|11923.3|11911.3|11921|11909|0
1737438300000|2025-01-21 05:45:00|11923.2|11911.2|11922.1|11910.1|11924.4|11912.4|11921|11909|0
1737438600000|2025-01-21 05:50:00|11921|11909|11917.6|11905.6|11921|11909|11916.4|11904.4|0
1737438900000|2025-01-21 05:55:00|11916.5|11904.5|11916.4|11904.4|11918.7|11906.7|11911.9|11899.9|0
1737439200000|2025-01-21 06:00:00|11916.5|11904.5|11918.7|11906.7|11918.8|11906.8|11916.4|11904.4|0
1737439500000|2025-01-21 06:05:00|11918.8|11906.8|11918.8|11906.8|11918.8|11906.8|11914.2|11902.2|0
1737439800000|2025-01-21 06:10:00|11917.7|11905.7|11918.8|11906.8|11918.8|11906.8|11915.4|11903.4|0
1737440100000|2025-01-21 06:15:00|11919|11907|11917.9|11905.9|11920.2|11908.2|11915.6|11903.6|0
1737440400000|2025-01-21 06:20:00|11918|11906|11920.2|11908.2|11920.2|11908.2|11915.7|11903.7|0
1737440700000|2025-01-21 06:25:00|11920.1|11908.1|11918|11906|11920.2|11908.2|11915.7|11903.7|0
1737441000000|2025-01-21 06:30:00|11916.7|11904.7|11909.9|11897.9|11918.9|11906.9|11909.9|11897.9|0
1737441300000|2025-01-21 06:35:00|11912.1|11900.1|11914.2|11902.2|11914.2|11902.2|11903.1|11891.1|0
1737441600000|2025-01-21 06:40:00|11916.5|11904.5|11916.4|11904.4|11918.7|11906.7|11916.3|11904.3|0
1737441900000|2025-01-21 06:45:00|11915.3|11903.3|11909.7|11897.7|11917.5|11905.5|11909.7|11897.7|0
1737442200000|2025-01-21 06:50:00|11908.6|11896.6|11910.8|11898.8|11916.4|11904.4|11907.4|11895.4|0
1737442500000|2025-01-21 06:55:00|11911.9|11899.9|11923.2|11911.2|11923.2|11911.2|11911.9|11899.9|0
1737442800000|2025-01-21 07:00:00|11924.3|11912.3|11915.4|11910.4|11925.4|11915.9|11908.9|11903.9|24
1737443100000|2025-01-21 07:05:00|11913.9|11908.9|11909.4|11904.4|11918.4|11913.4|11908.9|11903.9|16
1737443400000|2025-01-21 07:10:00|11908.9|11903.9|11913.4|11908.4|11914.9|11909.9|11905.4|11900.4|20
1737443700000|2025-01-21 07:15:00|11912.9|11907.9|11911.9|11906.9|11913.9|11908.9|11910.4|11905.4|1
1737444000000|2025-01-21 07:20:00|11913.4|11908.4|11906.4|11901.4|11913.9|11908.9|11906.4|11901.4|6
1737444300000|2025-01-21 07:25:00|11907.9|11902.9|11915.9|11910.9|11915.9|11910.9|11907.9|11902.9|5
1737444600000|2025-01-21 07:30:00|11915.4|11910.4|11921.9|11916.9|11925.9|11920.9|11912.9|11907.9|16
1737444900000|2025-01-21 07:35:00|11922.4|11917.4|11917.9|11912.9|11925.9|11920.9|11915.4|11910.4|7
1737445200000|2025-01-21 07:40:00|11917.4|11912.4|11913.9|11908.9|11919.9|11914.9|11912.4|11907.4|19
1737445500000|2025-01-21 07:45:00|11913.4|11908.4|11908.9|11903.9|11913.4|11908.4|11908.4|11903.4|13
1737445800000|2025-01-21 07:50:00|11909.4|11904.4|11911.4|11906.4|11912.9|11907.9|11907.9|11902.9|1
1737446100000|2025-01-21 07:55:00|11910.9|11905.9|11893.4|11888.4|11912.9|11907.9|11889.9|11884.9|93
1737446400000|2025-01-21 08:00:00|11891.9|11886.9|11871.9|11866.9|11904.9|11899.9|11861.9|11856.9|454
1737446700000|2025-01-21 08:05:00|11872.4|11867.4|11881.4|11876.4|11884.9|11879.9|11868.4|11863.4|173
1737447000000|2025-01-21 08:10:00|11880.9|11875.9|11879.4|11874.4|11885.4|11880.4|11872.4|11867.4|171
1737447300000|2025-01-21 08:15:00|11878.9|11873.9|11876.4|11871.4|11884.4|11879.4|11870.9|11865.9|99
1737447600000|2025-01-21 08:20:00|11875.9|11870.9|11865.4|11860.4|11878.4|11873.4|11865.4|11860.4|78
1737447900000|2025-01-21 08:25:00|11864.9|11859.9|11857.9|11852.9|11877.9|11872.9|11856.4|11851.4|118
1737448200000|2025-01-21 08:30:00|11856.9|11851.9|11878.4|11873.4|11880.4|11875.4|11856.4|11851.4|168
1737448500000|2025-01-21 08:35:00|11878.9|11873.9|11869.4|11864.4|11880.9|11875.9|11860.9|11855.9|104
1737448800000|2025-01-21 08:40:00|11869.9|11864.9|11872.9|11867.9|11873.9|11868.9|11864.4|11859.4|91
1737449100000|2025-01-21 08:45:00|11873.4|11868.4|11874.9|11869.9|11877.9|11872.9|11868.4|11863.4|57
1737449400000|2025-01-21 08:50:00|11874.4|11869.4|11877.9|11872.9|11882.4|11877.4|11871.9|11866.9|77
1737449700000|2025-01-21 08:55:00|11877.4|11872.4|11863.9|11858.9|11877.4|11872.4|11863.4|11858.4|62
1737450000000|2025-01-21 09:00:00|11863.4|11858.4|11870.9|11865.9|11871.4|11866.4|11854.9|11849.9|120
1737450300000|2025-01-21 09:05:00|11870.4|11865.4|11863.9|11858.9|11872.9|11867.9|11863.9|11858.9|55
1737450600000|2025-01-21 09:10:00|11864.4|11859.4|11863.9|11858.9|11869.9|11864.9|11861.9|11856.9|85
1737450900000|2025-01-21 09:15:00|11863.4|11858.4|11857.9|11852.9|11865.9|11860.9|11850.9|11845.9|135
1737451200000|2025-01-21 09:20:00|11857.4|11852.4|11862.9|11857.9|11866.9|11861.9|11853.9|11848.9|69
1737451500000|2025-01-21 09:25:00|11863.4|11858.4|11865.9|11860.9|11868.4|11863.4|11858.4|11853.4|89
1737451800000|2025-01-21 09:30:00|11865.4|11860.4|11866.4|11861.4|11871.9|11866.9|11863.9|11858.9|64
1737452100000|2025-01-21 09:35:00|11866.9|11861.9|11866.4|11861.4|11869.9|11864.9|11862.9|11857.9|85
1737452400000|2025-01-21 09:40:00|11866.9|11861.9|11868.9|11863.9|11872.9|11867.9|11864.9|11859.9|76
1737452700000|2025-01-21 09:45:00|11869.4|11864.4|11880.4|11875.4|11881.4|11876.4|11866.4|11861.4|69
1737453000000|2025-01-21 09:50:00|11880.9|11875.9|11887.4|11882.4|11888.4|11883.4|11878.9|11873.9|58
1737453300000|2025-01-21 09:55:00|11887.9|11882.9|11887.9|11882.9|11889.4|11884.4|11885.9|11880.9|47
1737453600000|2025-01-21 10:00:00|11888.4|11883.4|11894.9|11889.9|11903.9|11898.9|11887.9|11882.9|86
1737453900000|2025-01-21 10:05:00|11895.4|11890.4|11904.4|11899.4|11906.4|11901.4|11893.9|11888.9|80
1737454200000|2025-01-21 10:10:00|11904.9|11899.9|11902.4|11897.4|11909.4|11904.4|11899.9|11894.9|188
1737454500000|2025-01-21 10:15:00|11901.4|11896.4|11899.9|11894.9|11904.9|11899.9|11895.9|11890.9|86
1737454800000|2025-01-21 10:20:00|11898.9|11893.9|11888.9|11883.9|11900.9|11895.9|11888.9|11883.9|24
1737455100000|2025-01-21 10:25:00|11888.4|11883.4|11889.9|11884.9|11894.9|11889.9|11887.4|11882.4|19
1737455400000|2025-01-21 10:30:00|11890.4|11885.4|11900.4|11895.4|11901.9|11896.9|11888.9|11883.9|18
1737455700000|2025-01-21 10:35:00|11900.9|11895.9|11892.9|11887.9|11902.4|11897.4|11892.9|11887.9|32
1737456000000|2025-01-21 10:40:00|11892.4|11887.4|11896.9|11891.9|11897.9|11892.9|11891.9|11886.9|15
1737456300000|2025-01-21 10:45:00|11897.4|11892.4|11890.9|11885.9|11901.4|11896.4|11889.4|11884.4|25
1737456600000|2025-01-21 10:50:00|11891.4|11886.4|11888.9|11883.9|11891.4|11886.4|11883.9|11878.9|34
1737456900000|2025-01-21 10:55:00|11889.4|11884.4|11885.9|11880.9|11891.4|11886.4|11883.9|11878.9|40
1737457200000|2025-01-21 11:00:00|11886.4|11881.4|11883.9|11878.9|11891.9|11886.9|11877.4|11872.4|44
1737457500000|2025-01-21 11:05:00|11884.4|11879.4|11889.9|11884.9|11890.9|11885.9|11884.4|11879.4|29
1737457800000|2025-01-21 11:10:00|11889.4|11884.4|11889.9|11884.9|11893.9|11888.9|11886.9|11881.9|44
1737458100000|2025-01-21 11:15:00|11889.4|11884.4|11883.9|11878.9|11891.9|11886.9|11881.9|11876.9|10
1737458400000|2025-01-21 11:20:00|11883.4|11878.4|11882.9|11877.9|11884.9|11879.9|11876.9|11871.9|16
1737458700000|2025-01-21 11:25:00|11883.4|11878.4|11887.9|11882.9|11888.9|11883.9|11882.9|11877.9|23
1737459000000|2025-01-21 11:30:00|11888.4|11883.4|11883.4|11878.4|11890.4|11885.4|11881.9|11876.9|27
1737459300000|2025-01-21 11:35:00|11883.9|11878.9|11884.9|11879.9|11887.4|11882.4|11883.9|11878.9|17
1737459600000|2025-01-21 11:40:00|11885.4|11880.4|11884.9|11879.9|11887.4|11882.4|11881.4|11876.4|25
1737459900000|2025-01-21 11:45:00|11884.4|11879.4|11881.9|11876.9|11884.9|11879.9|11880.4|11875.4|14
1737460200000|2025-01-21 11:50:00|11881.4|11876.4|11882.4|11877.4|11883.9|11878.9|11880.4|11875.4|14
1737460500000|2025-01-21 11:55:00|11881.9|11876.9|11878.9|11873.9|11884.9|11879.9|11877.9|11872.9|28
1737460800000|2025-01-21 12:00:00|11878.4|11873.4|11878.9|11873.9|11881.4|11876.4|11874.9|11869.9|38
1737461100000|2025-01-21 12:05:00|11879.4|11874.4|11879.9|11874.9|11882.9|11877.9|11876.9|11871.9|13
1737461400000|2025-01-21 12:10:00|11879.4|11874.4|11879.9|11874.9|11881.4|11876.4|11875.9|11870.9|17
1737461700000|2025-01-21 12:15:00|11879.4|11874.4|11880.9|11875.9|11882.4|11877.4|11878.4|11873.4|15
1737462000000|2025-01-21 12:20:00|11881.4|11876.4|11873.4|11868.4|11881.9|11876.9|11873.4|11868.4|27
1737462300000|2025-01-21 12:25:00|11872.9|11867.9|11880.9|11875.9|11881.4|11876.4|11872.9|11867.9|16
1737462600000|2025-01-21 12:30:00|11881.4|11876.4|11880.9|11875.9|11884.4|11879.4|11877.4|11872.4|27
1737462900000|2025-01-21 12:35:00|11881.4|11876.4|11885.9|11880.9|11890.4|11885.4|11880.4|11875.4|22
1737463200000|2025-01-21 12:40:00|11885.7|11880.7|11881.7|11876.7|11886.7|11881.7|11881.7|11876.7|20
1737463500000|2025-01-21 12:45:00|11882.2|11877.2|11883.2|11878.2|11885.7|11880.7|11882.2|11877.2|17
1737463800000|2025-01-21 12:50:00|11882.7|11877.7|11881.7|11876.7|11882.7|11877.7|11878.7|11873.7|13
1737464100000|2025-01-21 12:55:00|11881.2|11876.2|11884.7|11879.7|11887.7|11882.7|11877.7|11872.7|28
1737464400000|2025-01-21 13:00:00|11884.2|11879.2|11885.2|11880.2|11886.7|11881.7|11882.7|11877.7|14
1737464700000|2025-01-21 13:05:00|11883.7|11878.7|11882.2|11877.2|11884.2|11879.2|11877.2|11872.2|17
1737465000000|2025-01-21 13:10:00|11881.7|11876.7|11891.2|11886.2|11892.7|11887.7|11881.7|11876.7|33
1737465300000|2025-01-21 13:15:00|11891.7|11886.7|11893.7|11888.7|11895.2|11890.2|11888.7|11883.7|48
1737465600000|2025-01-21 13:20:00|11894.2|11889.2|11887.2|11882.2|11895.2|11890.2|11887.2|11882.2|27
1737465900000|2025-01-21 13:25:00|11886.7|11881.7|11894.7|11889.7|11896.2|11891.2|11886.7|11881.7|28
1737466200000|2025-01-21 13:30:00|11894.2|11889.2|11896.7|11891.7|11897.2|11892.2|11890.2|11885.2|68
1737466500000|2025-01-21 13:35:00|11896.2|11891.2|11895.7|11890.7|11898.7|11893.7|11893.7|11888.7|46
1737466800000|2025-01-21 13:40:00|11896.2|11891.2|11891.7|11886.7|11897.7|11892.7|11890.7|11885.7|45
1737467100000|2025-01-21 13:45:00|11891.2|11886.2|11896.7|11891.7|11896.7|11891.7|11890.2|11885.2|42
1737467400000|2025-01-21 13:50:00|11897.2|11892.2|11894.2|11889.2|11897.7|11892.7|11892.7|11887.7|30
1737467700000|2025-01-21 13:55:00|11894.7|11889.7|11901.7|11896.7|11902.7|11897.7|11894.2|11889.2|42
1737468000000|2025-01-21 14:00:00|11902.7|11897.7|11910.2|11905.2|11911.2|11906.2|11899.2|11894.2|66
1737468300000|2025-01-21 14:05:00|11909.2|11904.2|11915.2|11910.2|11915.7|11910.7|11906.2|11901.2|101
1737468600000|2025-01-21 14:10:00|11914.2|11909.2|11916.7|11911.7|11919.2|11914.2|11914.2|11909.2|40
1737468900000|2025-01-21 14:15:00|11916.2|11911.2|11916.7|11911.7|11924.2|11919.2|11914.7|11909.7|77
1737469200000|2025-01-21 14:20:00|11917.2|11912.2|11924.7|11919.7|11924.7|11919.7|11916.2|11911.2|39
1737469500000|2025-01-21 14:25:00|11925.2|11920.2|11932.2|11927.2|11935.7|11930.7|11924.2|11919.2|162
1737469800000|2025-01-21 14:30:00|11932.7|11927.7|11928.2|11923.2|11933.2|11928.2|11926.2|11921.2|83
1737470100000|2025-01-21 14:35:00|11928.7|11923.7|11928.7|11923.7|11932.7|11927.7|11924.2|11919.2|82
1737470400000|2025-01-21 14:40:00|11929.2|11924.2|11930.7|11925.7|11938.7|11933.7|11928.2|11923.2|87
1737470700000|2025-01-21 14:45:00|11931.2|11926.2|11927.7|11922.7|11933.7|11928.7|11927.7|11922.7|99
1737471000000|2025-01-21 14:50:00|11928.2|11923.2|11923.7|11918.7|11932.7|11927.7|11920.7|11915.7|104
1737471300000|2025-01-21 14:55:00|11924.2|11919.2|11933.7|11928.7|11934.7|11929.7|11920.7|11915.7|56
1737471600000|2025-01-21 15:00:00|11933.2|11928.2|11931.2|11926.2|11936.2|11931.2|11926.7|11921.7|63
1737471900000|2025-01-21 15:05:00|11930.2|11925.2|11927.2|11922.2|11936.2|11931.2|11927.2|11922.2|76
1737472200000|2025-01-21 15:10:00|11926|11921|11919.5|11914.5|11930.5|11925.5|11917.5|11912.5|94
1737472500000|2025-01-21 15:15:00|11920|11915|11912|11907|11924|11919|11911|11906|86
1737472800000|2025-01-21 15:20:00|11913.5|11908.5|11913.5|11908.5|11916.5|11911.5|11907|11902|63
1737473100000|2025-01-21 15:25:00|11914.5|11909.5|11910.5|11905.5|11915|11910|11910|11905|53
1737473400000|2025-01-21 15:30:00|11910|11905|11915|11910|11916|11911|11907.5|11902.5|78
1737473700000|2025-01-21 15:35:00|11915.5|11910.5|11917|11912|11917.5|11912.5|11913|11908|64
1737474000000|2025-01-21 15:40:00|11916.5|11911.5|11920.5|11915.5|11922.5|11917.5|11916|11911|40
1737474300000|2025-01-21 15:45:00|11921|11916|11911.5|11906.5|11922.5|11917.5|11910|11905|50
1737474600000|2025-01-21 15:50:00|11911|11906|11902.5|11897.5|11911|11906|11900.5|11895.5|75
1737474900000|2025-01-21 15:55:00|11903|11898|11913.5|11908.5|11915.5|11910.5|11901.5|11896.5|64
1737475200000|2025-01-21 16:00:00|11914.5|11909.5|11918.5|11913.5|11918.5|11913.5|11910|11905|65
1737475500000|2025-01-21 16:05:00|11918|11913|11920|11915|11921|11916|11918|11913|32
1737475800000|2025-01-21 16:10:00|11920.5|11915.5|11929.5|11924.5|11930.5|11925.5|11920.5|11915.5|64
1737476100000|2025-01-21 16:15:00|11929|11924|11929|11924|11930|11925|11922|11917|61
1737476400000|2025-01-21 16:20:00|11930|11925|11929.5|11924.5|11934|11929|11929|11924|91
1737476700000|2025-01-21 16:25:00|11929|11924|11933.5|11928.5|11935|11930|11929|11924|237
1737477000000|2025-01-21 16:30:00|11932.9|11925.9|11926.9|11919.9|11936.9|11929.9|11920.9|11913.9|521
1737477300000|2025-01-21 16:35:00|11925.9|11918.9|11922.9|11915.9|11926.9|11919.9|11919.9|11912.9|159
1737477600000|2025-01-21 16:40:00|11923.9|11917.9|11918.9|11911.9|11926.9|11919.9|11916.9|11909.9|45
1737477900000|2025-01-21 16:45:00|11919.9|11912.9|11926.9|11919.9|11926.9|11919.9|11919.9|11911.9|10
1737478200000|2025-01-21 16:50:00|11925.9|11918.9|11929.9|11922.9|11929.9|11922.9|11925.9|11918.9|13
1737478500000|2025-01-21 16:55:00|11930.9|11923.9|11931.9|11924.9|11932.9|11925.9|11928.9|11921.9|20
1737478800000|2025-01-21 17:00:00|11930.9|11923.9|11927.9|11920.9|11931.9|11924.9|11926.9|11919.9|15
1737479100000|2025-01-21 17:05:00|11928.9|11921.9|11928.9|11921.9|11929.9|11922.9|11927.9|11920.9|7
1737479400000|2025-01-21 17:10:00|11929.9|11922.9|11929.9|11922.9|11929.9|11922.9|11927.9|11920.9|10
1737479700000|2025-01-21 17:15:00|11930.9|11923.9|11926.9|11919.9|11930.9|11923.9|11926.9|11919.9|9
1737480000000|2025-01-21 17:20:00|11927.9|11920.9|11930.9|11922.9|11930.9|11923.9|11927.9|11919.9|7
1737480300000|2025-01-21 17:25:00|11929.9|11921.9|11929.9|11922.9|11931.9|11924.9|11928.9|11921.9|8
1737480600000|2025-01-21 17:30:00|11928.9|11921.9|11931.9|11924.9|11931.9|11924.9|11927.9|11920.9|6
1737480900000|2025-01-21 17:35:00|11932.9|11925.9|11931.9|11924.9|11932.9|11925.9|11929.9|11922.9|3
1737481200000|2025-01-21 17:40:00|11930.9|11923.9|11932.9|11925.9|11933.9|11926.9|11929.9|11923.9|12
1737481500000|2025-01-21 17:45:00|11933.9|11926.9|11934.9|11927.9|11935.9|11928.9|11933.9|11926.9|5
1737481800000|2025-01-21 17:50:00|11935.9|11928.9|11934.9|11927.9|11935.9|11928.9|11933.9|11926.9|1
1737482100000|2025-01-21 17:55:00|11935.9|11928.9|11936.9|11929.9|11937.9|11931.9|11935.9|11928.9|8
1737482400000|2025-01-21 18:00:00|11935.9|11928.9|11935.9|11928.9|11935.9|11928.9|11932.9|11925.9|23
1737482700000|2025-01-21 18:05:00|11936.9|11929.9|11937.9|11930.9|11937.9|11930.9|11936.9|11928.9|0
1737483000000|2025-01-21 18:10:00|11936.9|11931.9|11934.9|11928.9|11936.9|11931.9|11934.9|11926.9|5
1737483300000|2025-01-21 18:15:00|11935.9|11930.9|11936.9|11930.9|11937.9|11930.9|11935.9|11930.9|4
1737483600000|2025-01-21 18:20:00|11935.9|11928.9|11934.9|11927.9|11935.9|11928.9|11932.9|11925.9|7
1737483900000|2025-01-21 18:25:00|11933.9|11926.9|11932.9|11926.9|11933.9|11926.9|11932.9|11925.9|4
1737484200000|2025-01-21 18:30:00|11933.9|11925.9|11933.9|11926.9|11933.9|11926.9|11932.9|11925.9|8
1737484500000|2025-01-21 18:35:00|11934.9|11927.9|11932.9|11925.9|11934.9|11927.9|11931.9|11925.9|9
1737484800000|2025-01-21 18:40:00|11931.9|11924.9|11932.9|11925.9|11932.9|11926.9|11930.9|11924.9|11
1737485100000|2025-01-21 18:45:00|11931.9|11924.9|11930.9|11923.9|11932.9|11924.9|11930.9|11923.9|9
1737485400000|2025-01-21 18:50:00|11931.9|11924.9|11933.9|11926.9|11934.9|11927.9|11931.9|11924.9|11
1737485700000|2025-01-21 18:55:00|11934.9|11925.9|11936.4|11924.4|11936.4|11926.9|11931.9|11924.4|8
1737486000000|2025-01-21 19:00:00|11935.3|11923.3|11936.4|11924.4|11936.4|11924.4|11934.1|11922.1|0
1737486300000|2025-01-21 19:05:00|11934.1|11922.1|11936.4|11924.4|11938.7|11926.7|11934.1|11922.1|0
1737486600000|2025-01-21 19:10:00|11936.5|11924.5|11936.4|11924.4|11938.7|11926.7|11936.3|11924.3|0
1737486900000|2025-01-21 19:15:00|11936.3|11924.3|11931.7|11919.7|11936.4|11924.4|11931.6|11919.6|0
1737487200000|2025-01-21 19:20:00|11931.6|11919.6|11929.4|11917.4|11934|11922|11929.3|11917.3|0
1737487500000|2025-01-21 19:25:00|11929.5|11917.5|11934|11922|11936.3|11924.3|11929.4|11917.4|0
1737487800000|2025-01-21 19:30:00|11934.1|11922.1|11931.6|11919.6|11934.1|11922.1|11929.4|11917.4|0
1737488100000|2025-01-21 19:35:00|11931.7|11919.7|11936|11924|11936.1|11924.1|11931.5|11919.5|0
1737488400000|2025-01-21 19:40:00|11936.1|11924.1|11936|11924|11938.4|11926.4|11936|11924|0
1737488700000|2025-01-21 19:45:00|11936.1|11924.1|11938.3|11926.3|11938.3|11926.3|11936|11924|0
1737489000000|2025-01-21 19:50:00|11938.2|11926.2|11938.3|11926.3|11938.3|11926.3|11938.1|11926.1|0
1737489300000|2025-01-21 19:55:00|11938.4|11926.4|11940.6|11928.6|11942.9|11930.9|11938.3|11926.3|0
1737489600000|2025-01-21 20:00:00|11942.9|11930.9|11942.9|11930.9|11942.9|11930.9|11940.5|11928.5|0
1737489900000|2025-01-21 20:05:00|11942.8|11930.8|11945.1|11933.1|11945.1|11933.1|11942.8|11930.8|0
1737490200000|2025-01-21 20:10:00|11947.4|11935.4|11947.4|11935.4|11947.4|11935.4|11947.3|11935.3|0
1737490500000|2025-01-21 20:15:00|11947.3|11935.3|11949.7|11937.7|11951.9|11939.9|11947.3|11935.3|0
1737490800000|2025-01-21 20:20:00|11947.5|11935.5|11945.2|11933.2|11947.5|11935.5|11945.1|11933.1|0
1737491100000|2025-01-21 20:25:00|11947.4|11935.4|11949.8|11937.8|11952.1|11940.1|11947.4|11935.4|0
1737491400000|2025-01-21 20:30:00|11947.5|11935.5|11949.7|11937.7|11949.9|11937.9|11947.5|11935.5|0
1737491700000|2025-01-21 20:35:00|11948.6|11936.6|11949.8|11937.8|11949.8|11937.8|11945.1|11933.1|0
1737492000000|2025-01-21 20:40:00|11949.7|11937.7|11947.5|11935.5|11949.7|11937.7|11947.4|11935.4|0
1737492300000|2025-01-21 20:45:00|11947.4|11935.4|11947.5|11935.5|11947.5|11935.5|11947.4|11935.4|0
1737492600000|2025-01-21 20:50:00|11949.7|11937.7|11949.9|11937.9|11952.2|11940.2|11947.4|11935.4|0
1737492900000|2025-01-21 20:55:00|11949.8|11937.8|11949.9|11937.9|11952.2|11940.2|11947.5|11935.5|0
1737493200000|2025-01-21 21:00:00|11952|11940|11956.8|11944.8|11960.3|11948.3|11951.9|11939.9|0
1737493500000|2025-01-21 21:05:00|11957.1|11945.1|11954.8|11942.8|11960.8|11948.8|11954.8|11942.8|0
1737493800000|2025-01-21 21:10:00|11955.2|11943.2|11952.7|11940.7|11955.9|11943.9|11951.5|11939.5|0
1737494100000|2025-01-21 21:15:00|11954.3|11942.3|11954.8|11942.8|11955.7|11943.7|11952.5|11940.5|0
1737494400000|2025-01-21 21:20:00|11954.6|11942.6|11956.6|11944.6|11956.6|11944.6|11954.6|11942.6|0
1737494700000|2025-01-21 21:25:00|11956.9|11944.9|11956.3|11944.3|11956.9|11944.9|11955.8|11943.8|0
1737495000000|2025-01-21 21:30:00|11955.8|11943.8|11955.4|11943.4|11956.3|11944.3|11954.2|11942.2|0
1737495300000|2025-01-21 21:35:00|11955.6|11943.6|11955.8|11943.8|11956.3|11944.3|11955.1|11943.1|0
1737495600000|2025-01-21 21:40:00|11956.1|11944.1|11957|11945|11957.4|11945.4|11955.8|11943.8|0
1737495900000|2025-01-21 21:45:00|11957.2|11945.2|11957.4|11945.4|11957.9|11945.9|11957|11945|0
1737496200000|2025-01-21 21:50:00|11957.2|11945.2|11957.9|11945.9|11958.1|11946.1|11957|11945|0
1737496500000|2025-01-21 21:55:00|11958.1|11946.1|11959.5|11947.5|11960|11948|11957.9|11945.9|0
1737496800000|2025-01-21 22:00:00|11958.5|11946.5|11957.1|11945.1|11959.1|11947.1|11957.1|11945.1|0
1737497100000|2025-01-21 22:05:00|11957.3|11945.3|11957.8|11945.8|11958|11946|11956.4|11944.4|0
1737497400000|2025-01-21 22:10:00|11958|11946|11958|11946|11958.2|11946.2|11957.8|11945.8|0
1737497700000|2025-01-21 22:15:00|11958.2|11946.2|11958.7|11946.7|11958.7|11946.7|11958.2|11946.2|0
1737498000000|2025-01-21 22:20:00|11958.4|11946.4|11957.3|11945.3|11958.7|11946.7|11957.1|11945.1|0
1737498300000|2025-01-21 22:25:00|11957.5|11945.5|11959.4|11947.4|11959.6|11947.6|11957.5|11945.5|0
1737498600000|2025-01-21 22:30:00|11959.1|11947.1|11961.7|11949.7|11961.9|11949.9|11959.1|11947.1|0
1737498900000|2025-01-21 22:35:00|11961.6|11949.6|11961.2|11949.2|11961.6|11949.6|11960.1|11948.1|0
1737499200000|2025-01-21 22:40:00|11961.4|11949.4|11963.5|11951.5|11963.8|11951.8|11960.8|11948.8|0
1737499500000|2025-01-21 22:45:00|11964|11952|11964.2|11952.2|11964.9|11952.9|11963.3|11951.3|0
1737499800000|2025-01-21 22:50:00|11964.4|11952.4|11960.8|11948.8|11968.3|11956.3|11959.9|11947.9|0
1737500100000|2025-01-21 22:55:00|11961.1|11949.1|11961.5|11949.5|11962.9|11950.9|11960.6|11948.6|0
1737500400000|2025-01-21 23:00:00|11961.8|11949.8|11948.9|11936.9|11965.3|11953.3|11948.9|11936.9|0
1737500700000|2025-01-21 23:05:00|11949.4|11937.4|11954.2|11942.2|11957.4|11945.4|11947.3|11935.3|0
1737501000000|2025-01-21 23:10:00|11954.7|11942.7|11957.9|11945.9|11959.1|11947.1|11953.5|11941.5|0
1737501300000|2025-01-21 23:15:00|11958.1|11946.1|11953.8|11941.8|11958.8|11946.8|11953.5|11941.5|0
1737501600000|2025-01-21 23:20:00|11953.7|11941.7|11955.4|11943.4|11955.8|11943.8|11952.6|11940.6|0
1737501900000|2025-01-21 23:25:00|11954.9|11942.9|11952.4|11940.4|11956.5|11944.5|11951.9|11939.9|0
1737502200000|2025-01-21 23:30:00|11952.6|11940.6|11953.6|11941.6|11954.9|11942.9|11951.9|11939.9|0
1737502500000|2025-01-21 23:35:00|11954.5|11942.5|11954.4|11942.4|11956.5|11944.5|11953.2|11941.2|0
1737502800000|2025-01-21 23:40:00|11954.1|11942.1|11954.6|11942.6|11956.5|11944.5|11954.1|11942.1|0
1737503100000|2025-01-21 23:45:00|11954.8|11942.8|11959.4|11947.4|11959.7|11947.7|11954.4|11942.4|0
1737503400000|2025-01-21 23:50:00|11959.5|11947.5|11959.2|11947.2|11960.4|11948.4|11958.5|11946.5|0
1737503700000|2025-01-21 23:55:00|11958.8|11946.8|11960.8|11948.8|11961.5|11949.5|11958.8|11946.8|0
1737504000000|2025-01-22 00:00:00|11962.1|11950.1|11962.6|11950.6|11963.5|11951.5|11961.9|11949.9|0
1737504300000|2025-01-22 00:05:00|11963.1|11951.1|11963.5|11951.5|11963.7|11951.7|11961|11949|0
1737504600000|2025-01-22 00:10:00|11963.7|11951.7|11959.2|11947.2|11964.7|11952.7|11958.8|11946.8|0
1737504900000|2025-01-22 00:15:00|11958.4|11946.4|11961|11949|11963.3|11951.3|11954.3|11942.3|0
1737505200000|2025-01-22 00:20:00|11961.1|11949.1|11963.3|11951.3|11963.3|11951.3|11958.8|11946.8|0
1737505500000|2025-01-22 00:25:00|11961.1|11949.1|11961.1|11949.1|11961.1|11949.1|11961.1|11949.1|0
1737505800000|2025-01-22 00:30:00|11962.2|11950.2|11961.2|11949.2|11963.4|11951.4|11961.1|11949.1|0
1737506100000|2025-01-22 00:35:00|11962.3|11950.3|11963.4|11951.4|11963.5|11951.5|11962.3|11950.3|0
1737506400000|2025-01-22 00:40:00|11963.5|11951.5|11963.4|11951.4|11963.5|11951.5|11961.2|11949.2|0
1737506700000|2025-01-22 00:45:00|11963.5|11951.5|11963.5|11951.5|11964.7|11952.7|11963.5|11951.5|0
1737507300000|2025-01-22 00:55:00|11964.6|11952.6|11969.1|11957.1|11972.5|11960.5|11964.6|11952.6|0
1737507600000|2025-01-22 01:00:00|11969|11957|11963.3|11951.3|11969|11957|11961.1|11949.1|0
1737507900000|2025-01-22 01:05:00|11962.2|11950.2|11958.9|11946.9|11962.2|11950.2|11956.7|11944.7|0
1737508200000|2025-01-22 01:10:00|11958.8|11946.8|11953.3|11941.3|11958.8|11946.8|11952.1|11940.1|0
1737508500000|2025-01-22 01:15:00|11955.8|11943.8|11959.3|11947.3|11960.4|11948.4|11953.6|11941.6|0
1737508800000|2025-01-22 01:20:00|11958.2|11946.2|11958.2|11946.2|11959.3|11947.3|11958.1|11946.1|0
1737509100000|2025-01-22 01:25:00|11958.1|11946.1|11958.2|11946.2|11958.2|11946.2|11958.1|11946.1|0
1737509400000|2025-01-22 01:30:00|11954.5|11942.5|11958.9|11946.9|11959|11947|11952.2|11940.2|0
1737509700000|2025-01-22 01:35:00|11959|11947|11956.7|11944.7|11959|11947|11956.7|11944.7|0
1737510000000|2025-01-22 01:40:00|11954.5|11942.5|11954.5|11942.5|11956.7|11944.7|11953.3|11941.3|0
1737510300000|2025-01-22 01:45:00|11955.6|11943.6|11956.8|11944.8|11959|11947|11955.6|11943.6|0
1737510600000|2025-01-22 01:50:00|11957.9|11945.9|11956.8|11944.8|11959.1|11947.1|11954.5|11942.5|0
1737510900000|2025-01-22 01:55:00|11955.7|11943.7|11956.8|11944.8|11956.8|11944.8|11953.4|11941.4|0
1737511500000|2025-01-22 02:05:00|11956.9|11944.9|11956.9|11944.9|11959.1|11947.1|11956.8|11944.8|0
1737511800000|2025-01-22 02:10:00|11958|11946|11961.3|11949.3|11961.4|11949.4|11958|11946|0
1737512100000|2025-01-22 02:15:00|11962.5|11950.5|11961.3|11949.3|11963.6|11951.6|11960.2|11948.2|0
1737512400000|2025-01-22 02:20:00|11959.1|11947.1|11956.8|11944.8|11959.1|11947.1|11956.8|11944.8|0
1737512700000|2025-01-22 02:25:00|11956.9|11944.9|11954.6|11942.6|11956.9|11944.9|11954.6|11942.6|0
1737513000000|2025-01-22 02:30:00|11953.5|11941.5|11956.9|11944.9|11956.9|11944.9|11953.5|11941.5|0
1737513300000|2025-01-22 02:35:00|11956.8|11944.8|11955.7|11943.7|11956.9|11944.9|11955.7|11943.7|0
1737513600000|2025-01-22 02:40:00|11954.6|11942.6|11950.1|11938.1|11954.6|11942.6|11950.1|11938.1|0
1737513900000|2025-01-22 02:45:00|11949|11937|11949|11937|11949|11937|11949|11937|0
1737514200000|2025-01-22 02:50:00|11947.9|11935.9|11950.1|11938.1|11950.1|11938.1|11947.9|11935.9|0
1737514500000|2025-01-22 02:55:00|11952.3|11940.3|11950.1|11938.1|11952.3|11940.3|11947.8|11935.8|0
1737514800000|2025-01-22 03:00:00|11951.2|11939.2|11952.3|11940.3|11952.3|11940.3|11951.2|11939.2|0
1737515100000|2025-01-22 03:05:00|11951.2|11939.2|11950.1|11938.1|11951.2|11939.2|11947.8|11935.8|0
1737515400000|2025-01-22 03:10:00|11952.3|11940.3|11954.6|11942.6|11954.6|11942.6|11952.3|11940.3|0
1737515700000|2025-01-22 03:15:00|11956|11944|11951.5|11939.5|11956.1|11944.1|11951.5|11939.5|0
1737516000000|2025-01-22 03:20:00|11951.6|11939.6|11951.6|11939.6|11951.6|11939.6|11951.5|11939.5|0
1737516300000|2025-01-22 03:25:00|11951.5|11939.5|11953.8|11941.8|11953.8|11941.8|11949.3|11937.3|0
1737516600000|2025-01-22 03:30:00|11951.3|11939.3|11952.4|11940.4|11952.4|11940.4|11951.3|11939.3|0
1737516900000|2025-01-22 03:35:00|11954.6|11942.6|11954.6|11942.6|11956.9|11944.9|11954.6|11942.6|0
1737517200000|2025-01-22 03:40:00|11954.7|11942.7|11954.6|11942.6|11954.7|11942.7|11954.6|11942.6|0
1737517800000|2025-01-22 03:50:00|11955.7|11943.7|11950.1|11938.1|11955.7|11943.7|11950.1|11938.1|0
1737518100000|2025-01-22 03:55:00|11947.9|11935.9|11953.5|11941.5|11953.5|11941.5|11947.9|11935.9|0
1737518400000|2025-01-22 04:00:00|11952.4|11940.4|11949.1|11937.1|11952.4|11940.4|11949|11937|0
1737518700000|2025-01-22 04:05:00|11949|11937|11947.9|11935.9|11949|11937|11947.9|11935.9|0
1737519000000|2025-01-22 04:10:00|11949|11937|11947.9|11935.9|11949|11937|11947.9|11935.9|0
1737520200000|2025-01-22 04:30:00|11948|11936|11948|11936|11948|11936|11947.9|11935.9|0
1737520500000|2025-01-22 04:35:00|11949.1|11937.1|11954.8|11942.8|11954.8|11942.8|11948|11936|0
1737520800000|2025-01-22 04:40:00|11953.6|11941.6|11954.7|11942.7|11958.1|11946.1|11953.6|11941.6|0
1737521100000|2025-01-22 04:45:00|11953.6|11941.6|11954.7|11942.7|11957|11945|11953.6|11941.6|0
1737521400000|2025-01-22 04:50:00|11954.8|11942.8|11954.8|11942.8|11954.8|11942.8|11954.8|11942.8|0
1737521700000|2025-01-22 04:55:00|11957|11945|11959.2|11947.2|11959.2|11947.2|11957|11945|0
1737522000000|2025-01-22 05:00:00|11958.1|11946.1|11957|11945|11958.1|11946.1|11954.7|11942.7|0
1737522300000|2025-01-22 05:05:00|11955.8|11943.8|11955.8|11943.8|11957|11945|11955.8|11943.8|0
1737522600000|2025-01-22 05:10:00|11954.7|11942.7|11954.7|11942.7|11954.7|11942.7|11954.7|11942.7|0
1737523200000|2025-01-22 05:20:00|11955.8|11943.8|11954.7|11942.7|11955.8|11943.8|11954.7|11942.7|0
1737524100000|2025-01-22 05:35:00|11952.5|11940.5|11952.5|11940.5|11952.5|11940.5|11952.5|11940.5|0
1737524400000|2025-01-22 05:40:00|11950.2|11938.2|11952.5|11940.5|11952.5|11940.5|11950.2|11938.2|0
1737524700000|2025-01-22 05:45:00|11952.4|11940.4|11952.4|11940.4|11952.5|11940.5|11952.4|11940.4|0
1737525000000|2025-01-22 05:50:00|11952.5|11940.5|11952.5|11940.5|11952.5|11940.5|11952.5|11940.5|0
1737525300000|2025-01-22 05:55:00|11950.2|11938.2|11954.7|11942.7|11954.7|11942.7|11950.2|11938.2|0
1737525600000|2025-01-22 06:00:00|11955.8|11943.8|11956.9|11944.9|11956.9|11944.9|11955.8|11943.8|0
1737525900000|2025-01-22 06:05:00|11958|11946|11956.9|11944.9|11959.2|11947.2|11956.9|11944.9|0
1737526200000|2025-01-22 06:10:00|11959.2|11947.2|11961.4|11949.4|11961.4|11949.4|11959.2|11947.2|0
1737526500000|2025-01-22 06:15:00|11959.2|11947.2|11956.9|11944.9|11959.2|11947.2|11956.9|11944.9|0
1737526800000|2025-01-22 06:20:00|11956.8|11944.8|11954.6|11942.6|11956.8|11944.8|11952.4|11940.4|0
1737527100000|2025-01-22 06:25:00|11955.7|11943.7|11956.8|11944.8|11956.9|11944.9|11954.6|11942.6|0
1737527400000|2025-01-22 06:30:00|11955.7|11943.7|11954.6|11942.6|11956.8|11944.8|11952.3|11940.3|0
1737527700000|2025-01-22 06:35:00|11953.5|11941.5|11954.6|11942.6|11954.6|11942.6|11952.3|11940.3|0
1737528000000|2025-01-22 06:40:00|11956.8|11944.8|11956.8|11944.8|11956.9|11944.9|11956.8|11944.8|0
1737528300000|2025-01-22 06:45:00|11958|11946|11954.6|11942.6|11958|11946|11954.5|11942.5|0
1737528600000|2025-01-22 06:50:00|11952.3|11940.3|11947.8|11935.8|11952.3|11940.3|11945.6|11933.6|0
1737528900000|2025-01-22 06:55:00|11946.7|11934.7|11941.3|11929.3|11947.8|11935.8|11941.3|11929.3|0
1737529200000|2025-01-22 07:00:00|11943.6|11931.6|11932.6|11927.6|11948.1|11936.1|11927.1|11922.1|30
1737529500000|2025-01-22 07:05:00|11931.1|11926.1|11938.1|11933.1|11941.1|11936.1|11931.1|11926.1|11
1737529800000|2025-01-22 07:10:00|11939.1|11934.1|11935.1|11930.1|11943.1|11938.1|11935.1|11930.1|13
1737530100000|2025-01-22 07:15:00|11934.6|11929.6|11939.1|11934.1|11939.6|11934.6|11933.6|11928.6|13
1737530400000|2025-01-22 07:20:00|11938.6|11933.6|11938.1|11933.1|11940.6|11935.6|11937.6|11932.6|12
1737530700000|2025-01-22 07:25:00|11940.1|11935.1|11939.1|11934.1|11940.1|11935.1|11933.1|11928.1|16
1737531000000|2025-01-22 07:30:00|11938.6|11933.6|11939.6|11934.6|11942.1|11937.1|11938.1|11933.1|11
1737531300000|2025-01-22 07:35:00|11940.1|11935.1|11937.1|11932.1|11941.1|11936.1|11937.1|11932.1|3
1737531600000|2025-01-22 07:40:00|11936.6|11931.6|11933.6|11928.6|11936.6|11931.6|11933.6|11928.6|8
1737531900000|2025-01-22 07:45:00|11934.1|11929.1|11934.1|11929.1|11934.6|11929.6|11930.6|11925.6|7
1737532200000|2025-01-22 07:50:00|11931.6|11926.6|11929.1|11924.1|11931.6|11926.6|11924.6|11919.6|19
1737532500000|2025-01-22 07:55:00|11930.1|11925.1|11940.1|11935.1|11940.1|11935.1|11929.1|11924.1|31
1737532800000|2025-01-22 08:00:00|11939.6|11934.6|11931.6|11926.6|11940.1|11935.1|11925.6|11920.6|397
1737533100000|2025-01-22 08:05:00|11930.6|11925.6|11921.6|11916.6|11934.1|11929.1|11916.6|11911.6|227
1737533400000|2025-01-22 08:10:00|11922.1|11917.1|11911.6|11906.6|11924.6|11919.6|11911.1|11906.1|185
1737533700000|2025-01-22 08:15:00|11912.1|11907.1|11938.6|11933.6|11939.6|11934.6|11912.1|11907.1|160
1737534000000|2025-01-22 08:20:00|11939.1|11934.1|11937.6|11932.6|11944.1|11939.1|11933.1|11928.1|178
1737534300000|2025-01-22 08:25:00|11937.1|11932.1|11945.6|11940.6|11946.6|11941.6|11926.1|11921.1|176
1737534600000|2025-01-22 08:30:00|11946.1|11941.1|11952.6|11947.6|11955.6|11950.6|11942.1|11937.1|209
1737534900000|2025-01-22 08:35:00|11953.1|11948.1|11941.1|11936.1|11953.1|11948.1|11939.6|11934.6|168
1737535200000|2025-01-22 08:40:00|11942.3|11937.3|11944.8|11939.8|11954.3|11949.3|11936.8|11931.8|139
1737535500000|2025-01-22 08:45:00|11945.3|11940.3|11952.3|11947.3|11955.3|11950.3|11938.3|11933.3|187
1737535800000|2025-01-22 08:50:00|11951.8|11946.8|11956.3|11951.3|11959.3|11954.3|11951.3|11946.3|153
1737536100000|2025-01-22 08:55:00|11954.8|11949.8|11947.8|11942.8|11956.8|11951.8|11946.3|11941.3|264
1737536400000|2025-01-22 09:00:00|11948.3|11943.3|11951.8|11946.8|11959.3|11954.3|11948.3|11943.3|128
1737536700000|2025-01-22 09:05:00|11952.3|11947.3|11950.3|11945.3|11954.3|11949.3|11945.8|11940.8|131
1737537000000|2025-01-22 09:10:00|11951.8|11946.8|11953.8|11948.8|11954.8|11949.8|11948.8|11943.8|406
1737537300000|2025-01-22 09:15:00|11954.3|11949.3|11953.3|11948.3|11954.3|11949.3|11949.3|11944.3|244
1737537600000|2025-01-22 09:20:00|11952.8|11947.8|11945.3|11940.3|11953.3|11948.3|11943.3|11938.3|176
1737537900000|2025-01-22 09:25:00|11944.3|11939.3|11937.3|11932.3|11944.3|11939.3|11933.3|11928.3|239
1737538200000|2025-01-22 09:30:00|11938.3|11933.3|11929.8|11924.8|11942.8|11937.8|11926.8|11921.8|134
1737538500000|2025-01-22 09:35:00|11930.3|11925.3|11931.8|11926.8|11936.3|11931.3|11924.3|11919.3|184
1737538800000|2025-01-22 09:40:00|11932.3|11927.3|11929.3|11924.3|11934.3|11929.3|11925.3|11920.3|169
1737539100000|2025-01-22 09:45:00|11926.8|11921.8|11902.3|11897.3|11926.8|11921.8|11901.3|11896.3|309
1737539400000|2025-01-22 09:50:00|11901.8|11896.8|11903.3|11898.3|11906.8|11901.8|11898.8|11893.8|214
1737539700000|2025-01-22 09:55:00|11901.8|11896.8|11901.8|11896.8|11906.3|11901.3|11899.8|11894.8|156
1737540000000|2025-01-22 10:00:00|11901.3|11896.3|11914.8|11909.8|11917.3|11912.3|11899.3|11894.3|105
1737540300000|2025-01-22 10:05:00|11915.3|11910.3|11924.8|11919.8|11925.3|11920.3|11914.3|11909.3|94
1737540600000|2025-01-22 10:10:00|11925.3|11920.3|11932.8|11927.8|11935.8|11930.8|11922.3|11917.3|75
1737540900000|2025-01-22 10:15:00|11933.3|11928.3|11938.3|11933.3|11938.8|11933.8|11926.3|11921.3|43
1737541200000|2025-01-22 10:20:00|11938.8|11933.8|11937.3|11932.3|11943.3|11938.3|11936.8|11931.8|60
1737541500000|2025-01-22 10:25:00|11937.8|11932.8|11949.8|11944.8|11950.8|11945.8|11937.8|11932.8|56
1737541800000|2025-01-22 10:30:00|11950.3|11945.3|11952.3|11947.3|11954.3|11949.3|11946.3|11941.3|62
1737542100000|2025-01-22 10:35:00|11951.8|11946.8|11952.8|11947.8|11953.3|11948.3|11947.3|11942.3|42
1737542400000|2025-01-22 10:40:00|11953.3|11948.3|11952.8|11947.8|11954.3|11949.3|11949.3|11944.3|44
1737542700000|2025-01-22 10:45:00|11952.3|11947.3|11954.3|11949.3|11956.8|11951.8|11952.3|11947.3|37
1737543000000|2025-01-22 10:50:00|11953.8|11948.8|11959.3|11954.3|11961.3|11956.3|11953.3|11948.3|36
1737543300000|2025-01-22 10:55:00|11958.3|11953.3|11962.3|11957.3|11964.3|11959.3|11958.3|11953.3|35
1737543600000|2025-01-22 11:00:00|11960.3|11955.3|11960.8|11955.8|11961.3|11956.3|11955.3|11950.3|54
1737543900000|2025-01-22 11:05:00|11961.3|11956.3|11959.8|11954.8|11961.8|11956.8|11959.3|11954.3|107
1737544200000|2025-01-22 11:10:00|11960.3|11955.3|11960.8|11955.8|11961.3|11956.3|11958.8|11953.8|82
1737544500000|2025-01-22 11:15:00|11961.3|11956.3|11960.3|11955.3|11961.3|11956.3|11959.3|11954.3|39
1737544800000|2025-01-22 11:20:00|11959.8|11954.8|11960.8|11955.8|11961.3|11956.3|11956.8|11951.8|65
1737545100000|2025-01-22 11:25:00|11961.3|11956.3|11957.8|11952.8|11961.3|11956.3|11957.3|11952.3|35
1737545400000|2025-01-22 11:30:00|11957.3|11952.3|11951.8|11946.8|11957.8|11952.8|11948.3|11943.3|39
1737545700000|2025-01-22 11:35:00|11951.3|11946.3|11950.3|11945.3|11952.8|11947.8|11945.3|11940.3|39
1737546000000|2025-01-22 11:40:00|11949.8|11944.8|11956.3|11951.3|11957.3|11952.3|11949.8|11944.8|15
1737546300000|2025-01-22 11:45:00|11956.8|11951.8|11956.8|11951.8|11958.3|11953.3|11953.3|11948.3|37
1737546600000|2025-01-22 11:50:00|11956.3|11951.3|11951.8|11946.8|11959.8|11954.8|11951.8|11946.8|31
1737546900000|2025-01-22 11:55:00|11952.3|11947.3|11951.3|11946.3|11954.3|11949.3|11950.8|11945.8|47
1737547200000|2025-01-22 12:00:00|11951.8|11946.8|11948.8|11943.8|11952.3|11947.3|11945.3|11940.3|95
1737547500000|2025-01-22 12:05:00|11949.3|11944.3|11956.3|11951.3|11957.3|11952.3|11948.8|11943.8|71
1737547800000|2025-01-22 12:10:00|11955.8|11950.8|11959.8|11954.8|11964.3|11959.3|11953.8|11948.8|96
1737548100000|2025-01-22 12:15:00|11960.3|11955.3|11948.3|11943.3|11960.3|11955.3|11947.3|11942.3|53
1737548400000|2025-01-22 12:20:00|11948.8|11943.8|11950.8|11945.8|11956.3|11951.3|11947.3|11942.3|85
1737548700000|2025-01-22 12:25:00|11950.3|11945.3|11939.8|11934.8|11950.3|11945.3|11939.8|11934.8|50
1737549000000|2025-01-22 12:30:00|11939.3|11934.3|11943.3|11938.3|11944.8|11939.8|11935.3|11930.3|63
1737549300000|2025-01-22 12:35:00|11943.8|11938.8|11929.3|11924.3|11943.8|11938.8|11928.8|11923.8|85
1737549600000|2025-01-22 12:40:00|11931.5|11926.5|11933.5|11928.5|11940|11935|11931|11926|54
1737549900000|2025-01-22 12:45:00|11933|11928|11931|11926|11933.5|11928.5|11928.5|11923.5|75
1737550200000|2025-01-22 12:50:00|11931.5|11926.5|11929.5|11924.5|11933.5|11928.5|11927|11922|56
1737550500000|2025-01-22 12:55:00|11930|11925|11926|11921|11933|11928|11926|11921|42
1737550800000|2025-01-22 13:00:00|11925.5|11920.5|11927|11922|11928.5|11923.5|11919|11914|64
1737551100000|2025-01-22 13:05:00|11927.5|11922.5|11926|11921|11931|11926|11926|11921|44
1737551400000|2025-01-22 13:10:00|11926.5|11921.5|11934.5|11929.5|11935|11930|11923.5|11918.5|65
1737551700000|2025-01-22 13:15:00|11932|11927|11925.5|11920.5|11932|11927|11923.5|11918.5|85
1737552000000|2025-01-22 13:20:00|11926|11921|11928.5|11923.5|11928.5|11923.5|11925.5|11920.5|73
1737552300000|2025-01-22 13:25:00|11929.5|11924.5|11924.5|11919.5|11931.5|11926.5|11924|11919|49
1737552600000|2025-01-22 13:30:00|11923.5|11918.5|11918.5|11913.5|11925|11920|11918|11913|94
1737552900000|2025-01-22 13:35:00|11918|11913|11918.5|11913.5|11923|11918|11914.5|11909.5|93
1737553200000|2025-01-22 13:40:00|11919.5|11914.5|11923.5|11918.5|11929|11924|11918|11913|83
1737553500000|2025-01-22 13:45:00|11924.5|11919.5|11915.5|11910.5|11929.5|11924.5|11913.5|11908.5|79
1737553800000|2025-01-22 13:50:00|11916|11911|11910.5|11905.5|11916.5|11911.5|11909|11904|78
1737554100000|2025-01-22 13:55:00|11911.5|11906.5|11911|11906|11914|11909|11906.5|11901.5|69
1737554400000|2025-01-22 14:00:00|11910.5|11905.5|11911.5|11906.5|11914.5|11909.5|11906|11901|104
1737554700000|2025-01-22 14:05:00|11912|11907|11906.5|11901.5|11914|11909|11906|11901|60
1737555000000|2025-01-22 14:10:00|11904.5|11899.5|11897.5|11892.5|11905|11900|11896.5|11891.5|111
1737555300000|2025-01-22 14:15:00|11897|11892|11894|11889|11900|11895|11892.5|11887.5|130
1737555600000|2025-01-22 14:20:00|11893.5|11888.5|11898.5|11893.5|11899.5|11894.5|11892|11887|86
1737555900000|2025-01-22 14:25:00|11899|11894|11904.5|11899.5|11907|11902|11898|11893|99
1737556200000|2025-01-22 14:30:00|11905|11900|11891.5|11886.5|11908.5|11903.5|11885.5|11880.5|180
1737556500000|2025-01-22 14:35:00|11892|11887|11879.5|11874.5|11895|11890|11878.5|11873.5|136
1737556800000|2025-01-22 14:40:00|11880|11875|11882|11877|11895|11890|11879.5|11874.5|128
1737557100000|2025-01-22 14:45:00|11881.5|11876.5|11885|11880|11887|11882|11877|11872|112
1737557400000|2025-01-22 14:50:00|11884.5|11879.5|11892|11887|11892.5|11887.5|11883.5|11878.5|167
1737557700000|2025-01-22 14:55:00|11891.5|11886.5|11881.5|11876.5|11895|11890|11881.5|11876.5|123
1737558000000|2025-01-22 15:00:00|11881|11876|11872|11867|11881|11876|11862.5|11857.5|161
1737558300000|2025-01-22 15:05:00|11872.5|11867.5|11852.5|11847.5|11872.5|11867.5|11852.5|11847.5|205
1737558600000|2025-01-22 15:10:00|11851.6|11846.6|11856.6|11851.6|11865.6|11860.6|11849.1|11844.1|109
1737558900000|2025-01-22 15:15:00|11857.1|11852.1|11863.1|11858.1|11868.1|11863.1|11854.1|11849.1|116
1737559200000|2025-01-22 15:20:00|11862.6|11857.6|11874.6|11869.6|11877.6|11872.6|11861.1|11856.1|88
1737559500000|2025-01-22 15:25:00|11874.1|11869.1|11865.6|11860.6|11875.6|11870.6|11863.1|11858.1|121
1737559800000|2025-01-22 15:30:00|11865.1|11860.1|11859.6|11854.6|11867.1|11862.1|11855.1|11850.1|120
1737560100000|2025-01-22 15:35:00|11860.1|11855.1|11867.1|11862.1|11869.6|11864.6|11858.6|11853.6|87
1737560400000|2025-01-22 15:40:00|11867.6|11862.6|11872.6|11867.6|11873.6|11868.6|11863.6|11858.6|137
1737560700000|2025-01-22 15:45:00|11873.6|11868.6|11866.1|11861.1|11873.6|11868.6|11860.6|11855.6|145
1737561000000|2025-01-22 15:50:00|11866.6|11861.6|11868.1|11863.1|11868.6|11863.6|11858.1|11853.1|96
1737561300000|2025-01-22 15:55:00|11868.6|11863.6|11868.1|11863.1|11869.6|11864.6|11864.6|11859.6|86
1737561600000|2025-01-22 16:00:00|11867.1|11862.1|11855.1|11850.1|11869.6|11864.6|11852.6|11847.6|136
1737561900000|2025-01-22 16:05:00|11855.6|11850.6|11857.1|11852.1|11862.6|11857.6|11855.1|11850.1|73
1737562200000|2025-01-22 16:10:00|11855.1|11850.1|11850.1|11845.1|11855.1|11850.1|11845.1|11840.1|159
1737562500000|2025-01-22 16:15:00|11850.6|11845.6|11849.6|11844.6|11854.6|11849.6|11849.1|11844.1|115
1737562800000|2025-01-22 16:20:00|11849.1|11844.1|11857.1|11852.1|11859.6|11854.6|11849.1|11844.1|119
1737563100000|2025-01-22 16:25:00|11857.6|11852.6|11867.6|11862.6|11870.6|11865.6|11855.1|11850.1|406
1737563400000|2025-01-22 16:30:00|11868.1|11862.1|11883.1|11876.1|11883.1|11877.1|11868.1|11861.1|586
1737563700000|2025-01-22 16:35:00|11882.1|11877.1|11884.1|11878.1|11884.1|11878.1|11876.1|11870.1|267
1737564000000|2025-01-22 16:40:00|11886.1|11877.1|11885.1|11878.1|11887.1|11880.1|11882.1|11876.1|55
1737564300000|2025-01-22 16:45:00|11886.1|11879.1|11886.1|11880.1|11887.1|11880.1|11884.1|11877.1|15
1737564600000|2025-01-22 16:50:00|11887.1|11881.1|11894.1|11887.1|11895.1|11888.1|11886.1|11880.1|28
1737564900000|2025-01-22 16:55:00|11893.1|11888.1|11894.1|11887.1|11896.1|11889.1|11892.1|11886.1|37
1737565200000|2025-01-22 17:00:00|11895.1|11888.1|11894.1|11887.1|11895.1|11888.1|11890.1|11883.1|14
1737565500000|2025-01-22 17:05:00|11895.1|11888.1|11897.1|11890.1|11897.1|11891.1|11895.1|11887.1|26
1737565800000|2025-01-22 17:10:00|11896.1|11891.1|11894.1|11887.1|11897.1|11891.1|11894.1|11887.1|22
1737566100000|2025-01-22 17:15:00|11896.1|11888.1|11898.1|11892.1|11898.1|11892.1|11896.1|11888.1|20
1737566400000|2025-01-22 17:20:00|11897.1|11891.1|11898.1|11891.1|11899.1|11892.1|11897.1|11890.1|18
1737566700000|2025-01-22 17:25:00|11897.1|11892.1|11897.1|11890.1|11897.1|11892.1|11895.1|11888.1|32
1737567000000|2025-01-22 17:30:00|11896.1|11889.1|11895.1|11888.1|11898.1|11891.1|11895.1|11888.1|9
1737567300000|2025-01-22 17:35:00|11894.1|11887.1|11893.1|11886.1|11896.1|11889.1|11893.1|11886.1|11
1737567600000|2025-01-22 17:40:00|11892.1|11885.1|11890.1|11884.1|11892.1|11886.1|11890.1|11884.1|8
1737567900000|2025-01-22 17:45:00|11891.1|11885.1|11891.1|11885.1|11893.1|11886.1|11890.1|11884.1|15
1737568200000|2025-01-22 17:50:00|11890.1|11884.1|11891.1|11885.1|11891.1|11885.1|11890.1|11884.1|10
1737568500000|2025-01-22 17:55:00|11890.1|11884.1|11891.1|11884.1|11891.1|11885.1|11887.1|11880.1|49
1737568800000|2025-01-22 18:00:00|11889.1|11882.1|11885.1|11878.1|11889.1|11882.1|11883.1|11876.1|22
1737569100000|2025-01-22 18:05:00|11884.1|11879.1|11888.1|11881.1|11888.1|11881.1|11884.1|11878.1|12
1737569400000|2025-01-22 18:10:00|11887.1|11882.1|11888.1|11881.1|11891.1|11884.1|11887.1|11880.1|3
1737569700000|2025-01-22 18:15:00|11889.1|11882.1|11887.1|11881.1|11891.1|11884.1|11887.1|11880.1|3
1737570000000|2025-01-22 18:20:00|11888.1|11880.1|11888.1|11881.1|11890.1|11883.1|11887.1|11880.1|18
1737570300000|2025-01-22 18:25:00|11889.1|11882.1|11885.1|11878.1|11889.1|11882.1|11883.1|11876.1|18
1737570600000|2025-01-22 18:30:00|11884.1|11879.1|11885.1|11878.1|11887.1|11880.1|11884.1|11878.1|10
1737570900000|2025-01-22 18:35:00|11884.1|11877.1|11884.1|11877.1|11885.1|11878.1|11882.1|11876.1|16
1737571200000|2025-01-22 18:40:00|11885.1|11878.1|11887.1|11880.1|11888.1|11881.1|11884.1|11878.1|8
1737571500000|2025-01-22 18:45:00|11886.1|11881.1|11884.1|11877.1|11886.1|11881.1|11883.1|11877.1|21
1737571800000|2025-01-22 18:50:00|11883.1|11876.1|11879.1|11872.1|11884.1|11876.1|11879.1|11872.1|9
1737572100000|2025-01-22 18:55:00|11878.1|11871.1|11879.6|11867.6|11879.6|11872.1|11874.1|11867.6|20
1737572400000|2025-01-22 19:00:00|11879.5|11867.5|11877.4|11865.4|11879.6|11867.6|11877.3|11865.3|0
1737572700000|2025-01-22 19:05:00|11879.6|11867.6|11875.1|11863.1|11879.7|11867.7|11875.1|11863.1|0
1737573000000|2025-01-22 19:10:00|11877.3|11865.3|11877.4|11865.4|11877.4|11865.4|11875.1|11863.1|0
1737573300000|2025-01-22 19:15:00|11875.2|11863.2|11875.2|11863.2|11875.2|11863.2|11875.1|11863.1|0
1737573600000|2025-01-22 19:20:00|11875.3|11863.3|11875.2|11863.2|11877.5|11865.5|11875.2|11863.2|0
1737573900000|2025-01-22 19:25:00|11874.1|11862.1|11872.9|11860.9|11875.2|11863.2|11872.9|11860.9|0
1737574200000|2025-01-22 19:30:00|11872.8|11860.8|11872.9|11860.9|11874.1|11862.1|11872.8|11860.8|0
1737574500000|2025-01-22 19:35:00|11873|11861|11877.5|11865.5|11877.5|11865.5|11872.9|11860.9|0
1737574800000|2025-01-22 19:40:00|11877.4|11865.4|11875.3|11863.3|11877.5|11865.5|11875.2|11863.2|0
1737575100000|2025-01-22 19:45:00|11875.2|11863.2|11875.3|11863.3|11877.5|11865.5|11875.2|11863.2|0
1737575400000|2025-01-22 19:50:00|11875.4|11863.4|11875.4|11863.4|11877.6|11865.6|11875.3|11863.3|0
1737575700000|2025-01-22 19:55:00|11875.5|11863.5|11875.4|11863.4|11877.7|11865.7|11875.4|11863.4|0
1737576000000|2025-01-22 20:00:00|11874.8|11862.8|11872.5|11860.5|11874.9|11862.9|11872.5|11860.5|0
1737576300000|2025-01-22 20:05:00|11874.8|11862.8|11874.7|11862.7|11874.8|11862.8|11872.5|11860.5|0
1737576600000|2025-01-22 20:10:00|11872.5|11860.5|11874.7|11862.7|11874.8|11862.8|11872.4|11860.4|0
1737576900000|2025-01-22 20:15:00|11875.3|11863.3|11875.3|11863.3|11875.4|11863.4|11873.1|11861.1|0
1737577200000|2025-01-22 20:20:00|11873.1|11861.1|11875.3|11863.3|11875.4|11863.4|11873|11861|0
1737577500000|2025-01-22 20:25:00|11875.2|11863.2|11873|11861|11875.2|11863.2|11873|11861|0
1737577800000|2025-01-22 20:30:00|11874.9|11862.9|11874.9|11862.9|11875|11863|11872.6|11860.6|0
1737578100000|2025-01-22 20:35:00|11875|11863|11870.3|11858.3|11875|11863|11870.3|11858.3|0
1737578400000|2025-01-22 20:40:00|11872.5|11860.5|11870.3|11858.3|11872.6|11860.6|11870.3|11858.3|0
1737578700000|2025-01-22 20:45:00|11872.9|11860.9|11870.6|11858.6|11873|11861|11870.6|11858.6|0
1737579000000|2025-01-22 20:50:00|11868.3|11856.3|11868.3|11856.3|11870.6|11858.6|11863.7|11851.7|0
1737579300000|2025-01-22 20:55:00|11868.4|11856.4|11862.7|11850.7|11868.4|11856.4|11859.4|11847.4|0
1737579600000|2025-01-22 21:00:00|11864.1|11852.1|11862.7|11850.7|11866.8|11854.8|11861.1|11849.1|0
1737579900000|2025-01-22 21:05:00|11862.5|11850.5|11871|11859|11871.5|11859.5|11861.8|11849.8|0
1737580200000|2025-01-22 21:10:00|11870.5|11858.5|11868.7|11856.7|11870.5|11858.5|11866.7|11854.7|0
1737580500000|2025-01-22 21:15:00|11868.3|11856.3|11865.5|11853.5|11868.3|11856.3|11865.3|11853.3|0
1737580800000|2025-01-22 21:20:00|11865.3|11853.3|11864.4|11852.4|11865.3|11853.3|11862.8|11850.8|0
1737581100000|2025-01-22 21:25:00|11864.8|11852.8|11863.9|11851.9|11865.1|11853.1|11863.2|11851.2|0
1737581400000|2025-01-22 21:30:00|11864.2|11852.2|11864.4|11852.4|11864.8|11852.8|11863.7|11851.7|0
1737581700000|2025-01-22 21:35:00|11864.2|11852.2|11858.4|11846.4|11864.8|11852.8|11857.5|11845.5|0
1737582000000|2025-01-22 21:40:00|11858.1|11846.1|11857.9|11845.9|11859.5|11847.5|11857.9|11845.9|0
1737582300000|2025-01-22 21:45:00|11857.5|11845.5|11857.5|11845.5|11858.4|11846.4|11857.2|11845.2|0
1737582600000|2025-01-22 21:50:00|11857.9|11845.9|11859.5|11847.5|11859.5|11847.5|11857.2|11845.2|0
1737582900000|2025-01-22 21:55:00|11859.7|11847.7|11864.1|11852.1|11864.3|11852.3|11859.5|11847.5|0
1737583200000|2025-01-22 22:00:00|11863.5|11851.5|11863.5|11851.5|11863.8|11851.8|11863.3|11851.3|0
1737583500000|2025-01-22 22:05:00|11863.3|11851.3|11863.8|11851.8|11864|11852|11863.1|11851.1|0
1737583800000|2025-01-22 22:10:00|11863.7|11851.7|11863.5|11851.5|11863.7|11851.7|11863.3|11851.3|0
1737584100000|2025-01-22 22:15:00|11863.7|11851.7|11863.5|11851.5|11863.7|11851.7|11863.5|11851.5|0
1737584400000|2025-01-22 22:20:00|11863.3|11851.3|11863.5|11851.5|11863.5|11851.5|11863.3|11851.3|0
1737584700000|2025-01-22 22:25:00|11863.3|11851.3|11863.1|11851.1|11863.5|11851.5|11862.8|11850.8|0
1737585000000|2025-01-22 22:30:00|11862.8|11850.8|11862.8|11850.8|11863.1|11851.1|11862.4|11850.4|0
1737585600000|2025-01-22 22:40:00|11862.6|11850.6|11865.5|11853.5|11865.5|11853.5|11862.6|11850.6|0
1737585900000|2025-01-22 22:45:00|11865.7|11853.7|11865.7|11853.7|11865.7|11853.7|11865.3|11853.3|0
1737586200000|2025-01-22 22:50:00|11866|11854|11866|11854|11866.9|11854.9|11865.7|11853.7|0
1737586500000|2025-01-22 22:55:00|11866.2|11854.2|11866|11854|11866.9|11854.9|11866|11854|0
1737586800000|2025-01-22 23:00:00|11865.7|11853.7|11863.9|11851.9|11866.6|11854.6|11863.2|11851.2|0
1737587100000|2025-01-22 23:05:00|11863.5|11851.5|11861.2|11849.2|11864.6|11852.6|11860.7|11848.7|0
1737587400000|2025-01-22 23:10:00|11861.6|11849.6|11861.6|11849.6|11863.5|11851.5|11860|11848|0
1737587700000|2025-01-22 23:15:00|11861.9|11849.9|11863|11851|11863|11851|11860.3|11848.3|0
1737588000000|2025-01-22 23:20:00|11862.8|11850.8|11862.3|11850.3|11863.5|11851.5|11861.9|11849.9|0
1737588300000|2025-01-22 23:25:00|11862.1|11850.1|11861.7|11849.7|11862.6|11850.6|11861.2|11849.2|0
1737588600000|2025-01-22 23:30:00|11861.6|11849.6|11859.6|11847.6|11862.8|11850.8|11859.6|11847.6|0
1737588900000|2025-01-22 23:35:00|11859.8|11847.8|11860.3|11848.3|11861.7|11849.7|11859.6|11847.6|0
1737589200000|2025-01-22 23:40:00|11860.1|11848.1|11862.3|11850.3|11863|11851|11859.6|11847.6|0
1737589500000|2025-01-22 23:45:00|11862.4|11850.4|11861.9|11849.9|11862.8|11850.8|11860.3|11848.3|0
1737589800000|2025-01-22 23:50:00|11861.7|11849.7|11863|11851|11863|11851|11861.7|11849.7|0
1737590100000|2025-01-22 23:55:00|11862.8|11850.8|11860.7|11848.7|11862.8|11850.8|11860.3|11848.3|0
1737590400000|2025-01-23 00:00:00|11860.5|11848.5|11862.3|11850.3|11863.2|11851.2|11859.6|11847.6|0
1737590700000|2025-01-23 00:05:00|11862.8|11850.8|11863.2|11851.2|11863.2|11851.2|11861.6|11849.6|0
1737591000000|2025-01-23 00:10:00|11862.8|11850.8|11865|11853|11865.4|11853.4|11862.1|11850.1|0
1737591300000|2025-01-23 00:15:00|11864.3|11852.3|11867.7|11855.7|11868.7|11856.7|11862.1|11850.1|0
1737591600000|2025-01-23 00:20:00|11867.6|11855.6|11863.1|11851.1|11867.6|11855.6|11862|11850|0
1737591900000|2025-01-23 00:25:00|11862|11850|11860.9|11848.9|11862|11850|11859.7|11847.7|0
1737592200000|2025-01-23 00:30:00|11859.8|11847.8|11860.9|11848.9|11862|11850|11859.8|11847.8|0
1737592500000|2025-01-23 00:35:00|11862|11850|11865.4|11853.4|11866.5|11854.5|11862|11850|0
1737592800000|2025-01-23 00:40:00|11864.3|11852.3|11862|11850|11864.3|11852.3|11862|11850|0
1737593100000|2025-01-23 00:45:00|11864.2|11852.2|11864.2|11852.2|11866.4|11854.4|11864.2|11852.2|0
1737593400000|2025-01-23 00:50:00|11864.1|11852.1|11864.2|11852.2|11864.2|11852.2|11861.9|11849.9|0
1737593700000|2025-01-23 00:55:00|11864.3|11852.3|11866.4|11854.4|11866.5|11854.5|11864.2|11852.2|0
1737594000000|2025-01-23 01:00:00|11865.3|11853.3|11872|11860|11873.2|11861.2|11864.3|11852.3|0
1737594300000|2025-01-23 01:05:00|11873.1|11861.1|11870.9|11858.9|11873.2|11861.2|11870.9|11858.9|0
1737594600000|2025-01-23 01:10:00|11873.2|11861.2|11873.2|11861.2|11873.2|11861.2|11872|11860|0
1737594900000|2025-01-23 01:15:00|11875.4|11863.4|11870.9|11858.9|11875.4|11863.4|11870.9|11858.9|0
1737595200000|2025-01-23 01:20:00|11868.6|11856.6|11870.9|11858.9|11870.9|11858.9|11868.6|11856.6|0
1737595500000|2025-01-23 01:25:00|11869.7|11857.7|11870.9|11858.9|11870.9|11858.9|11869.7|11857.7|0
1737595800000|2025-01-23 01:30:00|11873.1|11861.1|11875.3|11863.3|11875.3|11863.3|11873.1|11861.1|0
1737596100000|2025-01-23 01:35:00|11873.1|11861.1|11878.6|11866.6|11879.8|11867.8|11870.9|11858.9|0
1737596400000|2025-01-23 01:40:00|11879.7|11867.7|11877.5|11865.5|11881.9|11869.9|11875.3|11863.3|0
1737596700000|2025-01-23 01:45:00|11876.4|11864.4|11870.8|11858.8|11877.5|11865.5|11870.8|11858.8|0
1737597000000|2025-01-23 01:50:00|11868.6|11856.6|11868.5|11856.5|11868.6|11856.6|11866.4|11854.4|0
1737597300000|2025-01-23 01:55:00|11868.6|11856.6|11864.1|11852.1|11868.6|11856.6|11863|11851|0
1737597600000|2025-01-23 02:00:00|11863|11851|11861.8|11849.8|11866.3|11854.3|11860.7|11848.7|0
1737597900000|2025-01-23 02:05:00|11860.7|11848.7|11860.8|11848.8|11861.9|11849.9|11857.3|11845.3|0
1737598200000|2025-01-23 02:10:00|11861.9|11849.9|11859.6|11847.6|11861.9|11849.9|11857.4|11845.4|0
1737598500000|2025-01-23 02:15:00|11859.7|11847.7|11868.5|11856.5|11868.5|11856.5|11859.6|11847.6|0
1737598800000|2025-01-23 02:20:00|11870.7|11858.7|11870.8|11858.8|11870.8|11858.8|11868.5|11856.5|0
1737599100000|2025-01-23 02:25:00|11870.7|11858.7|11871.9|11859.9|11873|11861|11870.7|11858.7|0
1737599400000|2025-01-23 02:30:00|11873|11861|11873|11861|11874.1|11862.1|11873|11861|0
1737599700000|2025-01-23 02:35:00|11874.1|11862.1|11877.4|11865.4|11877.4|11865.4|11873|11861|0
1737600000000|2025-01-23 02:40:00|11876.3|11864.3|11877.4|11865.4|11877.4|11865.4|11875.1|11863.1|0
1737600300000|2025-01-23 02:45:00|11879.6|11867.6|11876.3|11864.3|11879.6|11867.6|11875.2|11863.2|0
1737600600000|2025-01-23 02:50:00|11875.2|11863.2|11876.3|11864.3|11877.4|11865.4|11875.1|11863.1|0
1737600900000|2025-01-23 02:55:00|11875.2|11863.2|11875.2|11863.2|11876.3|11864.3|11875.2|11863.2|0
1737601200000|2025-01-23 03:00:00|11876.4|11864.4|11877.6|11865.6|11879.8|11867.8|11875.3|11863.3|0
1737601500000|2025-01-23 03:05:00|11875.4|11863.4|11880.1|11868.1|11880.2|11868.2|11874.3|11862.3|0
1737601800000|2025-01-23 03:10:00|11879|11867|11875.6|11863.6|11880.1|11868.1|11875.6|11863.6|0
1737602100000|2025-01-23 03:15:00|11872.9|11860.9|11872.9|11860.9|11875.1|11863.1|11872.9|11860.9|0
1737602400000|2025-01-23 03:20:00|11874|11862|11875.1|11863.1|11875.2|11863.2|11874|11862|0
1737602700000|2025-01-23 03:25:00|11875.2|11863.2|11877.4|11865.4|11877.4|11865.4|11875.2|11863.2|0
1737603000000|2025-01-23 03:30:00|11876.3|11864.3|11877.5|11865.5|11877.5|11865.5|11875.2|11863.2|0
1737603300000|2025-01-23 03:35:00|11877.6|11865.6|11876.4|11864.4|11877.6|11865.6|11876.4|11864.4|0
1737603600000|2025-01-23 03:40:00|11877.5|11865.5|11877.5|11865.5|11877.6|11865.6|11875.3|11863.3|0
1737603900000|2025-01-23 03:45:00|11876.3|11864.3|11874|11862|11877.4|11865.4|11872.9|11860.9|0
1737604200000|2025-01-23 03:50:00|11875.1|11863.1|11875.2|11863.2|11875.2|11863.2|11874.1|11862.1|0
1737604500000|2025-01-23 03:55:00|11875.1|11863.1|11875.2|11863.2|11875.2|11863.2|11875.1|11863.1|0
1737604800000|2025-01-23 04:00:00|11875.1|11863.1|11875.2|11863.2|11875.2|11863.2|11874|11862|0
1737605100000|2025-01-23 04:05:00|11876.3|11864.3|11877.4|11865.4|11877.4|11865.4|11875.2|11863.2|0
1737605400000|2025-01-23 04:10:00|11878.5|11866.5|11879.7|11867.7|11879.7|11867.7|11877.4|11865.4|0
1737605700000|2025-01-23 04:15:00|11876.4|11864.4|11877.5|11865.5|11879.7|11867.7|11876.3|11864.3|0
1737606000000|2025-01-23 04:20:00|11878.6|11866.6|11881.9|11869.9|11881.9|11869.9|11878.6|11866.6|0
1737606300000|2025-01-23 04:25:00|11883|11871|11881.9|11869.9|11884.1|11872.1|11881.9|11869.9|0
1737606900000|2025-01-23 04:35:00|11879.7|11867.7|11879.7|11867.7|11879.7|11867.7|11879.7|11867.7|0
1737607800000|2025-01-23 04:50:00|11881.9|11869.9|11881.9|11869.9|11883.1|11871.1|11881.9|11869.9|0
1737608100000|2025-01-23 04:55:00|11884.1|11872.1|11884.1|11872.1|11884.1|11872.1|11884.1|11872.1|0
1737608400000|2025-01-23 05:00:00|11883|11871|11884.1|11872.1|11886.4|11874.4|11881.9|11869.9|0
1737608700000|2025-01-23 05:05:00|11881.9|11869.9|11884.1|11872.1|11884.1|11872.1|11881.9|11869.9|0
1737609000000|2025-01-23 05:10:00|11884.2|11872.2|11884.2|11872.2|11886.4|11874.4|11883|11871|0
1737609300000|2025-01-23 05:15:00|11885.3|11873.3|11884.2|11872.2|11885.3|11873.3|11884.2|11872.2|0
1737609600000|2025-01-23 05:20:00|11884.1|11872.1|11879.7|11867.7|11884.2|11872.2|11879.7|11867.7|0
1737609900000|2025-01-23 05:25:00|11877.5|11865.5|11878.6|11866.6|11879.7|11867.7|11877.5|11865.5|0
1737610200000|2025-01-23 05:30:00|11879.7|11867.7|11877.5|11865.5|11879.7|11867.7|11877.4|11865.4|0
1737610500000|2025-01-23 05:35:00|11875.3|11863.3|11875.3|11863.3|11875.3|11863.3|11875.2|11863.2|0
1737610800000|2025-01-23 05:40:00|11875.2|11863.2|11877.5|11865.5|11877.5|11865.5|11875.2|11863.2|0
1737611100000|2025-01-23 05:45:00|11875.3|11863.3|11875.2|11863.2|11875.3|11863.3|11875.2|11863.2|0
1737611400000|2025-01-23 05:50:00|11875.3|11863.3|11870.8|11858.8|11875.3|11863.3|11868.6|11856.6|0
1737611700000|2025-01-23 05:55:00|11868.6|11856.6|11873|11861|11873|11861|11867.4|11855.4|0
1737612000000|2025-01-23 06:00:00|11870.8|11858.8|11870.8|11858.8|11870.8|11858.8|11870.8|11858.8|0
1737612300000|2025-01-23 06:05:00|11873|11861|11875.2|11863.2|11875.2|11863.2|11873|11861|0
1737612600000|2025-01-23 06:10:00|11874.1|11862.1|11876.4|11864.4|11877.5|11865.5|11874.1|11862.1|0
1737612900000|2025-01-23 06:15:00|11876.3|11864.3|11879.7|11867.7|11879.7|11867.7|11876.3|11864.3|0
1737613200000|2025-01-23 06:20:00|11878.6|11866.6|11875.2|11863.2|11881.9|11869.9|11875.2|11863.2|0
1737613500000|2025-01-23 06:25:00|11876.3|11864.3|11877.4|11865.4|11877.4|11865.4|11875.1|11863.1|0
1737613800000|2025-01-23 06:30:00|11876.3|11864.3|11876.3|11864.3|11877.4|11865.4|11876.3|11864.3|0
1737614100000|2025-01-23 06:35:00|11875.1|11863.1|11870.7|11858.7|11875.1|11863.1|11870.7|11858.7|0
1737614400000|2025-01-23 06:40:00|11868.5|11856.5|11868.5|11856.5|11870.7|11858.7|11866.2|11854.2|0
1737614700000|2025-01-23 06:45:00|11866.3|11854.3|11868.5|11856.5|11868.5|11856.5|11866.2|11854.2|0
1737615000000|2025-01-23 06:50:00|11867.4|11855.4|11867.4|11855.4|11867.4|11855.4|11867.4|11855.4|0
1737615300000|2025-01-23 06:55:00|11868.5|11856.5|11870.7|11858.7|11870.7|11858.7|11867.4|11855.4|0
1737615600000|2025-01-23 07:00:00|11872.9|11860.9|11867.5|11862.5|11877.3|11865.3|11864|11858.1|11
1737615900000|2025-01-23 07:05:00|11867|11862|11866|11861|11867.5|11862.5|11866|11861|4
1737616200000|2025-01-23 07:10:00|11867|11862|11867.5|11862.5|11869|11864|11867|11862|4
1737616500000|2025-01-23 07:15:00|11872.5|11867.5|11865.5|11860.5|11872.5|11867.5|11865.5|11860.5|12
1737616800000|2025-01-23 07:20:00|11865|11860|11864|11859|11865|11860|11858.5|11853.5|11
1737617100000|2025-01-23 07:25:00|11865.5|11860.5|11862|11857|11865.5|11860.5|11860.5|11855.5|4
1737617400000|2025-01-23 07:30:00|11861.5|11856.5|11862|11857|11864.5|11859.5|11859|11854|34
1737617700000|2025-01-23 07:35:00|11861.5|11856.5|11858|11853|11861.5|11856.5|11858|11853|5
1737618000000|2025-01-23 07:40:00|11858.5|11853.5|11856.5|11851.5|11864|11859|11856|11851|9
1737618300000|2025-01-23 07:45:00|11857|11852|11863.5|11858.5|11863.5|11858.5|11857|11852|1
1737618600000|2025-01-23 07:50:00|11863|11858|11859|11854|11864|11859|11857|11852|13
1737618900000|2025-01-23 07:55:00|11858.5|11853.5|11866.5|11861.5|11866.5|11861.5|11855.5|11850.5|38
1737619200000|2025-01-23 08:00:00|11877|11872|11875.5|11870.5|11889|11884|11869|11864|309
1737619500000|2025-01-23 08:05:00|11875|11870|11893|11888|11894|11889|11873|11868|165
1737619800000|2025-01-23 08:10:00|11892.5|11887.5|11906|11901|11909.5|11904.5|11892|11887|142
1737620100000|2025-01-23 08:15:00|11905.5|11900.5|11900|11895|11910|11905|11897|11892|97
1737620400000|2025-01-23 08:20:00|11899.5|11894.5|11905|11900|11910|11905|11895.5|11890.5|121
1737620700000|2025-01-23 08:25:00|11904|11899|11941|11936|11941|11936|11904|11899|231
1737621000000|2025-01-23 08:30:00|11941.5|11936.5|11916|11911|11943.5|11938.5|11914.5|11909.5|120
1737621300000|2025-01-23 08:35:00|11916.5|11911.5|11932|11927|11932.5|11927.5|11912|11907|62
1737621600000|2025-01-23 08:40:00|11929.9|11924.9|11923.9|11918.9|11932.4|11927.4|11921.9|11916.9|80
1737621900000|2025-01-23 08:45:00|11923.4|11918.4|11913.9|11908.9|11923.9|11918.9|11910.9|11905.9|75
1737622200000|2025-01-23 08:50:00|11912.9|11907.9|11914.4|11909.4|11916.4|11911.4|11907.9|11902.9|40
1737622500000|2025-01-23 08:55:00|11913.4|11908.4|11911.9|11906.9|11917.4|11912.4|11910.9|11905.9|42
1737622800000|2025-01-23 09:00:00|11912.4|11907.4|11917.9|11912.9|11919.9|11914.9|11911.4|11906.4|43
1737623100000|2025-01-23 09:05:00|11917.4|11912.4|11913.9|11908.9|11921.9|11916.9|11913.9|11908.9|42
1737623400000|2025-01-23 09:10:00|11914.4|11909.4|11911.9|11906.9|11915.9|11910.9|11909.4|11904.4|59
1737623700000|2025-01-23 09:15:00|11911.4|11906.4|11900.9|11895.9|11912.4|11907.4|11898.4|11893.4|95
1737624000000|2025-01-23 09:20:00|11900.4|11895.4|11895.9|11890.9|11901.9|11896.9|11892.4|11887.4|111
1737624300000|2025-01-23 09:25:00|11894.4|11889.4|11898.9|11893.9|11903.9|11898.9|11890.4|11885.4|48
1737624600000|2025-01-23 09:30:00|11899.4|11894.4|11911.9|11906.9|11913.9|11908.9|11897.9|11892.9|28
1737624900000|2025-01-23 09:35:00|11911.4|11906.4|11907.9|11902.9|11914.9|11909.9|11904.9|11899.9|83
1737625200000|2025-01-23 09:40:00|11908.4|11903.4|11915.9|11910.9|11917.9|11912.9|11908.4|11903.4|68
1737625500000|2025-01-23 09:45:00|11915.4|11910.4|11917.9|11912.9|11920.4|11915.4|11912.9|11907.9|63
1737625800000|2025-01-23 09:50:00|11917.4|11912.4|11917.9|11912.9|11924.9|11919.9|11916.4|11911.4|47
1737626100000|2025-01-23 09:55:00|11918.4|11913.4|11924.4|11919.4|11926.9|11921.9|11913.9|11908.9|78
1737626400000|2025-01-23 10:00:00|11924.9|11919.9|11928.9|11923.9|11934.4|11929.4|11923.9|11918.9|79
1737626700000|2025-01-23 10:05:00|11928.4|11923.4|11927.9|11922.9|11928.9|11923.9|11920.9|11915.9|69
1737627000000|2025-01-23 10:10:00|11928.4|11923.4|11938.9|11933.9|11938.9|11933.9|11925.4|11920.4|59
1737627300000|2025-01-23 10:15:00|11938.4|11933.4|11941.9|11936.9|11943.9|11938.9|11936.9|11931.9|62
1737627600000|2025-01-23 10:20:00|11941.4|11936.4|11940.9|11935.9|11942.9|11937.9|11939.4|11934.4|59
1737627900000|2025-01-23 10:25:00|11940.4|11935.4|11944.9|11939.9|11947.4|11942.4|11939.4|11934.4|48
1737628200000|2025-01-23 10:30:00|11945.4|11940.4|11942.9|11937.9|11946.4|11941.4|11939.9|11934.9|65
1737628500000|2025-01-23 10:35:00|11942.4|11937.4|11943.9|11938.9|11944.9|11939.9|11937.4|11932.4|69
1737628800000|2025-01-23 10:40:00|11944.9|11939.9|11942.4|11937.4|11949.4|11944.4|11941.4|11936.4|52
1737629100000|2025-01-23 10:45:00|11942.9|11937.9|11938.9|11933.9|11943.4|11938.4|11937.9|11932.9|33
1737629400000|2025-01-23 10:50:00|11938.4|11933.4|11935.9|11930.9|11938.4|11933.4|11930.9|11925.9|72
1737629700000|2025-01-23 10:55:00|11935.4|11930.4|11934.9|11929.9|11938.4|11933.4|11933.9|11928.9|55
1737630000000|2025-01-23 11:00:00|11933.9|11928.9|11933.9|11928.9|11936.9|11931.9|11931.9|11926.9|54
1737630300000|2025-01-23 11:05:00|11933.4|11928.4|11935.9|11930.9|11936.9|11931.9|11932.9|11927.9|32
1737630600000|2025-01-23 11:10:00|11935.4|11930.4|11933.9|11928.9|11935.9|11930.9|11929.9|11924.9|39
1737630900000|2025-01-23 11:15:00|11934.4|11929.4|11934.9|11929.9|11935.4|11930.4|11925.9|11920.9|41
1737631200000|2025-01-23 11:20:00|11934.4|11929.4|11934.9|11929.9|11938.9|11933.9|11931.9|11926.9|40
1737631500000|2025-01-23 11:25:00|11934.4|11929.4|11928.9|11923.9|11936.9|11931.9|11927.4|11922.4|15
1737631800000|2025-01-23 11:30:00|11929.4|11924.4|11928.9|11923.9|11931.9|11926.9|11924.9|11919.9|38
1737632100000|2025-01-23 11:35:00|11928.4|11923.4|11927.9|11922.9|11931.9|11926.9|11924.4|11919.4|15
1737632400000|2025-01-23 11:40:00|11927.4|11922.4|11924.4|11919.4|11927.9|11922.9|11923.9|11918.9|18
1737632700000|2025-01-23 11:45:00|11923.9|11918.9|11919.9|11914.9|11924.9|11919.9|11918.9|11913.9|29
1737633000000|2025-01-23 11:50:00|11919.4|11914.4|11917.9|11912.9|11921.9|11916.9|11916.9|11911.9|30
1737633300000|2025-01-23 11:55:00|11917.4|11912.4|11915.4|11910.4|11918.9|11913.9|11914.4|11909.4|32
1737633600000|2025-01-23 12:00:00|11915.9|11910.9|11917.9|11912.9|11918.9|11913.9|11912.4|11907.4|43
1737633900000|2025-01-23 12:05:00|11918.4|11913.4|11911.9|11906.9|11919.4|11914.4|11910.9|11905.9|20
1737634200000|2025-01-23 12:10:00|11912.4|11907.4|11912.9|11907.9|11913.9|11908.9|11909.9|11904.9|24
1737634500000|2025-01-23 12:15:00|11913.4|11908.4|11916.9|11911.9|11919.4|11914.4|11911.9|11906.9|24
1737634800000|2025-01-23 12:20:00|11917.4|11912.4|11921.9|11916.9|11924.4|11919.4|11916.9|11911.9|6
1737635100000|2025-01-23 12:25:00|11922.4|11917.4|11917.9|11912.9|11923.9|11918.9|11917.9|11912.9|15
1737635400000|2025-01-23 12:30:00|11917.4|11912.4|11926.9|11921.9|11927.4|11922.4|11916.9|11911.9|31
1737635700000|2025-01-23 12:35:00|11926.4|11921.4|11924.9|11919.9|11931.9|11926.9|11924.9|11919.9|17
1737636000000|2025-01-23 12:40:00|11924.4|11919.4|11933.4|11928.4|11934.9|11929.9|11923.9|11918.9|35
1737636300000|2025-01-23 12:45:00|11932.9|11927.9|11926.4|11921.4|11933.4|11928.4|11925.9|11920.9|22
1737636600000|2025-01-23 12:50:00|11926.9|11921.9|11923.4|11918.4|11930.4|11925.4|11922.4|11917.4|35
1737636900000|2025-01-23 12:55:00|11923.9|11918.9|11928.4|11923.4|11929.4|11924.4|11921.4|11916.4|22
1737637200000|2025-01-23 13:00:00|11928.9|11923.9|11929.4|11924.4|11932.4|11927.4|11928.4|11923.4|11
1737637500000|2025-01-23 13:05:00|11928.9|11923.9|11923.4|11918.4|11929.4|11924.4|11923.4|11918.4|13
1737637800000|2025-01-23 13:10:00|11922.9|11917.9|11912.9|11907.9|11922.9|11917.9|11912.9|11907.9|24
1737638100000|2025-01-23 13:15:00|11912.4|11907.4|11914.9|11909.9|11914.9|11909.9|11909.4|11904.4|49
1737638400000|2025-01-23 13:20:00|11915.9|11910.9|11919.4|11914.4|11919.4|11914.4|11915.9|11910.9|13
1737638700000|2025-01-23 13:25:00|11918.9|11913.9|11928.4|11923.4|11929.4|11924.4|11918.4|11913.4|28
1737639000000|2025-01-23 13:30:00|11928.9|11923.9|11942.4|11937.4|11942.4|11937.4|11926.4|11921.4|64
1737639300000|2025-01-23 13:35:00|11941.9|11936.9|11940.4|11935.4|11946.9|11941.9|11939.4|11934.4|49
1737639600000|2025-01-23 13:40:00|11940.9|11935.9|11938.4|11933.4|11944.4|11939.4|11937.4|11932.4|33
1737639900000|2025-01-23 13:45:00|11938.9|11933.9|11945.4|11940.4|11947.4|11942.4|11937.9|11932.9|31
1737640200000|2025-01-23 13:50:00|11944.9|11939.9|11946.4|11941.4|11950.9|11945.9|11944.4|11939.4|38
1737640500000|2025-01-23 13:55:00|11945.4|11940.4|11943.4|11938.4|11945.4|11940.4|11941.9|11936.9|25
1737640800000|2025-01-23 14:00:00|11944.4|11939.4|11947.9|11942.9|11947.9|11942.9|11942.9|11937.9|35
1737641100000|2025-01-23 14:05:00|11948.9|11943.9|11944.4|11939.4|11950.4|11945.4|11943.4|11938.4|54
1737641400000|2025-01-23 14:10:00|11944.9|11939.9|11946.4|11941.4|11947.4|11942.4|11942.4|11937.4|58
1737641700000|2025-01-23 14:15:00|11945.9|11940.9|11950.9|11945.9|11953.9|11948.9|11945.4|11940.4|40
1737642000000|2025-01-23 14:20:00|11951.4|11946.4|11952.4|11947.4|11952.9|11947.9|11949.9|11944.9|37
1737642300000|2025-01-23 14:25:00|11952.9|11947.9|11953.4|11948.4|11957.9|11952.9|11951.9|11946.9|70
1737642600000|2025-01-23 14:30:00|11953.9|11948.9|11954.4|11949.4|11958.9|11953.9|11949.9|11944.9|88
1737642900000|2025-01-23 14:35:00|11953.9|11948.9|11948.9|11943.9|11954.4|11949.4|11948.9|11943.9|58
1737643200000|2025-01-23 14:40:00|11949.4|11944.4|11939.4|11934.4|11951.4|11946.4|11935.9|11930.9|165
1737643500000|2025-01-23 14:45:00|11939.9|11934.9|11933.9|11928.9|11944.4|11939.4|11932.4|11927.4|221
1737643800000|2025-01-23 14:50:00|11934.4|11929.4|11934.9|11929.9|11934.9|11929.9|11927.4|11922.4|184
1737644100000|2025-01-23 14:55:00|11935.4|11930.4|11934.4|11929.4|11936.4|11931.4|11930.9|11925.9|66
1737644400000|2025-01-23 15:00:00|11933.4|11928.4|11949.9|11944.9|11949.9|11944.9|11932.4|11927.4|180
1737644700000|2025-01-23 15:05:00|11949.4|11944.4|11944.9|11939.9|11951.9|11946.9|11942.4|11937.4|192
1737645000000|2025-01-23 15:10:00|11945.3|11940.3|11957.3|11952.3|11958.3|11953.3|11944.3|11939.3|65
1737645300000|2025-01-23 15:15:00|11958.3|11953.3|11958.8|11953.8|11959.3|11954.3|11953.8|11948.8|95
1737645600000|2025-01-23 15:20:00|11958.3|11953.3|11955.3|11950.3|11958.3|11953.3|11950.3|11945.3|126
1737645900000|2025-01-23 15:25:00|11955.8|11950.8|11959.8|11954.8|11960.3|11955.3|11955.3|11950.3|72
1737646200000|2025-01-23 15:30:00|11960.3|11955.3|11959.3|11954.3|11962.3|11957.3|11955.8|11950.8|102
1737646500000|2025-01-23 15:35:00|11958.8|11953.8|11964.3|11959.3|11964.8|11959.8|11956.3|11951.3|49
1737646800000|2025-01-23 15:40:00|11963.8|11958.8|11960.8|11955.8|11964.3|11959.3|11958.3|11953.3|59
1737647100000|2025-01-23 15:45:00|11961.3|11956.3|11964.8|11959.8|11965.8|11960.8|11959.8|11954.8|30
1737647400000|2025-01-23 15:50:00|11964.3|11959.3|11967.8|11962.8|11968.8|11963.8|11960.8|11955.8|37
1737647700000|2025-01-23 15:55:00|11968.3|11963.3|11971.8|11966.8|11976.3|11971.3|11968.3|11963.3|91
1737648000000|2025-01-23 16:00:00|11972.3|11967.3|11978.8|11973.8|11980.8|11975.8|11972.3|11967.3|117
1737648300000|2025-01-23 16:05:00|11978.3|11973.3|11984.8|11979.8|11986.3|11981.3|11974.8|11969.8|81
1737648600000|2025-01-23 16:10:00|11985.3|11980.3|11987.8|11982.8|11988.3|11983.3|11967.8|11962.8|292
1737648900000|2025-01-23 16:15:00|11988.3|11983.3|11988.8|11983.8|11990.3|11985.3|11982.3|11977.3|103
1737649200000|2025-01-23 16:20:00|11989.3|11984.3|11994.8|11989.8|11995.8|11990.8|11988.8|11983.8|89
1737649500000|2025-01-23 16:25:00|11994.3|11989.3|12003.8|11998.8|12005.8|12000.8|11986.8|11981.8|556
1737649800000|2025-01-23 16:30:00|12004.8|11997.8|12000.8|11993.8|12006.8|12000.8|11996.8|11989.8|310
1737650100000|2025-01-23 16:35:00|11999.8|11992.8|12006.8|11999.8|12008.8|12001.8|11998.8|11992.8|203
1737650400000|2025-01-23 16:40:00|12007.8|12000.8|12009.8|12002.8|12009.8|12003.8|12006.8|11999.8|65
1737650700000|2025-01-23 16:45:00|12010.8|12003.8|12017.8|12010.8|12018.8|12012.8|12009.8|12002.8|82
1737651000000|2025-01-23 16:50:00|12018.8|12011.8|12012.8|12005.8|12018.8|12011.8|12010.8|12003.8|7
1737651300000|2025-01-23 16:55:00|12013.8|12006.8|12012.8|12005.8|12013.8|12006.8|12010.8|12003.8|11
1737651600000|2025-01-23 17:00:00|12011.8|12006.8|12015.8|12008.8|12015.8|12008.8|12008.8|12001.8|28
1737651900000|2025-01-23 17:05:00|12017.8|12007.8|12015.8|12008.8|12017.8|12010.8|12014.8|12007.8|9
1737652200000|2025-01-23 17:10:00|12014.8|12007.8|12021.8|12013.8|12021.8|12014.8|12014.8|12007.8|10
1737652500000|2025-01-23 17:15:00|12020.8|12012.8|12020.8|12013.8|12021.8|12014.8|12019.8|12012.8|9
1737652800000|2025-01-23 17:20:00|12021.8|12014.8|12019.8|12012.8|12021.8|12014.8|12016.8|12009.8|11
1737653100000|2025-01-23 17:25:00|12020.8|12013.8|12020.8|12013.8|12021.8|12014.8|12019.8|12012.8|8
1737653400000|2025-01-23 17:30:00|12019.8|12012.8|12021.8|12013.8|12021.8|12015.8|12019.8|12012.8|3
1737653700000|2025-01-23 17:35:00|12020.8|12012.8|12021.8|12014.8|12021.8|12015.8|12019.8|12012.8|1
1737654000000|2025-01-23 17:40:00|12022.8|12015.8|12025.8|12018.8|12025.8|12018.8|12022.8|12015.8|7
1737654300000|2025-01-23 17:45:00|12024.8|12017.8|12025.8|12018.8|12025.8|12018.8|12021.8|12015.8|7
1737654600000|2025-01-23 17:50:00|12024.8|12017.8|12025.8|12018.8|12027.8|12020.8|12024.8|12017.8|5
1737654900000|2025-01-23 17:55:00|12026.8|12019.8|12027.8|12021.8|12027.8|12021.8|12025.8|12018.8|22
1737655200000|2025-01-23 18:00:00|12028.8|12018.8|12029.8|12022.8|12030.8|12023.8|12027.8|12018.8|5
1737655500000|2025-01-23 18:05:00|12028.8|12021.8|12028.8|12022.8|12028.8|12022.8|12028.8|12021.8|0
1737655800000|2025-01-23 18:10:00|12029.8|12021.8|12032.8|12025.8|12032.8|12025.8|12029.8|12021.8|11
1737656100000|2025-01-23 18:15:00|12033.8|12026.8|12031.8|12024.8|12033.8|12026.8|12029.8|12022.8|4
1737656400000|2025-01-23 18:20:00|12030.8|12023.8|12029.8|12022.8|12030.8|12023.8|12028.8|12021.8|0
1737656700000|2025-01-23 18:25:00|12026.8|12019.8|12026.8|12019.8|12028.8|12020.8|12026.8|12018.8|20
1737657000000|2025-01-23 18:30:00|12027.8|12020.8|12028.8|12021.8|12028.8|12021.8|12027.8|12020.8|0
1737657300000|2025-01-23 18:35:00|12027.8|12020.8|12021.8|12014.8|12027.8|12020.8|12021.8|12013.8|2
1737657600000|2025-01-23 18:40:00|12022.8|12015.8|12022.8|12014.8|12023.8|12016.8|12021.8|12013.8|2
1737657900000|2025-01-23 18:45:00|12021.8|12013.8|12018.8|12011.8|12021.8|12013.8|12018.8|12011.8|2
1737658200000|2025-01-23 18:50:00|12017.8|12012.8|12022.8|12012.8|12024.8|12013.8|12017.8|12012.8|8
1737658500000|2025-01-23 18:55:00|12021.8|12013.8|12022.8|12010.8|12026.3|12017.8|12020.8|12010.8|12
1737658800000|2025-01-23 19:00:00|12025.1|12013.1|12022.7|12010.7|12025.1|12013.1|12022.7|12010.7|0
1737659100000|2025-01-23 19:05:00|12022.6|12010.6|12022.7|12010.7|12022.7|12010.7|12020.4|12008.4|0
1737659400000|2025-01-23 19:10:00|12022.6|12010.6|12020.4|12008.4|12022.7|12010.7|12018.1|12006.1|0
1737659700000|2025-01-23 19:15:00|12022.6|12010.6|12015.9|12003.9|12022.6|12010.6|12015.9|12003.9|0
1737660000000|2025-01-23 19:20:00|12013.7|12001.7|12018.3|12006.3|12020.5|12008.5|12013.7|12001.7|0
1737660300000|2025-01-23 19:25:00|12018.2|12006.2|12022.7|12010.7|12022.8|12010.8|12018.2|12006.2|0
1737660600000|2025-01-23 19:30:00|12021.7|12009.7|12022.8|12010.8|12025.2|12013.2|12020.5|12008.5|0
1737660900000|2025-01-23 19:35:00|12022.9|12010.9|12022.8|12010.8|12025.1|12013.1|12020.6|12008.6|0
1737661200000|2025-01-23 19:40:00|12022.9|12010.9|12022.8|12010.8|12022.9|12010.9|12020.6|12008.6|0
1737661500000|2025-01-23 19:45:00|12022.9|12010.9|12010.8|11998.8|12025.1|12013.1|12010.8|11998.8|0
1737661800000|2025-01-23 19:50:00|12010.9|11998.9|12010.8|11998.8|12013.1|12001.1|12010.8|11998.8|0
1737662100000|2025-01-23 19:55:00|12013.1|12001.1|12010.7|11998.7|12013.1|12001.1|12010.7|11998.7|0
1737662400000|2025-01-23 20:00:00|12018.4|12006.4|12022.8|12010.8|12022.8|12010.8|12018.3|12006.3|0
1737662700000|2025-01-23 20:05:00|12022.9|12010.9|12025.1|12013.1|12027.4|12015.4|12022.9|12010.9|0
1737663000000|2025-01-23 20:10:00|12027.3|12015.3|12027.4|12015.4|12027.4|12015.4|12025|12013|0
1737663300000|2025-01-23 20:15:00|12027.5|12015.5|12029.6|12017.6|12029.7|12017.7|12027.3|12015.3|0
1737663600000|2025-01-23 20:20:00|12029.7|12017.7|12029.7|12017.7|12031.9|12019.9|12027.4|12015.4|0
1737663900000|2025-01-23 20:25:00|12027.5|12015.5|12025.2|12013.2|12029.7|12017.7|12025.2|12013.2|0
1737664200000|2025-01-23 20:30:00|12027.4|12015.4|12029.6|12017.6|12029.6|12017.6|12022.8|12010.8|0
1737664500000|2025-01-23 20:35:00|12028.5|12016.5|12027.3|12015.3|12031.8|12019.8|12027.3|12015.3|0
1737664800000|2025-01-23 20:40:00|12029.5|12017.5|12027.3|12015.3|12029.6|12017.6|12027.2|12015.2|0
1737665100000|2025-01-23 20:45:00|12028.4|12016.4|12034.1|12022.1|12034.2|12022.2|12027.3|12015.3|0
1737665400000|2025-01-23 20:50:00|12034.2|12022.2|12036.6|12024.6|12038.8|12026.8|12034.2|12022.2|0
1737665700000|2025-01-23 20:55:00|12036.7|12024.7|12042.7|12030.7|12043.7|12031.7|12036.7|12024.7|0
1737666000000|2025-01-23 21:00:00|12035.5|12023.5|12029.9|12017.9|12035.5|12023.5|12028.8|12016.8|0
1737666300000|2025-01-23 21:05:00|12030|12018|12028.3|12016.3|12030.4|12018.4|12028.3|12016.3|0
1737666600000|2025-01-23 21:10:00|12028.6|12016.6|12028.3|12016.3|12030.9|12018.9|12028.3|12016.3|0
1737666900000|2025-01-23 21:15:00|12028.1|12016.1|12027|12015|12028.1|12016.1|12026|12014|0
1737667200000|2025-01-23 21:20:00|12026.9|12014.9|12025.6|12013.6|12026.9|12014.9|12025.3|12013.3|0
1737667500000|2025-01-23 21:25:00|12025.4|12013.4|12026.5|12014.5|12027|12015|12025.3|12013.3|0
1737667800000|2025-01-23 21:30:00|12026|12014|12026|12014|12026|12014|12024.4|12012.4|0
1737668100000|2025-01-23 21:35:00|12025.8|12013.8|12025.6|12013.6|12026|12014|12025.1|12013.1|0
1737668400000|2025-01-23 21:40:00|12026|12014|12025.3|12013.3|12026|12014|12025.3|12013.3|0
1737668700000|2025-01-23 21:45:00|12024.9|12012.9|12026.5|12014.5|12027|12015|12024.9|12012.9|0
1737669000000|2025-01-23 21:50:00|12026.3|12014.3|12028.1|12016.1|12028.1|12016.1|12025.6|12013.6|0
1737669300000|2025-01-23 21:55:00|12027.6|12015.6|12027.4|12015.4|12028.8|12016.8|12027|12015|0
1737669600000|2025-01-23 22:00:00|12037.8|12025.8|12037.8|12025.8|12038.3|12026.3|12037.3|12025.3|0
1737669900000|2025-01-23 22:05:00|12037.6|12025.6|12037.6|12025.6|12039.2|12027.2|12037.6|12025.6|0
1737670200000|2025-01-23 22:10:00|12038.3|12026.3|12038.7|12026.7|12038.7|12026.7|12038|12026|0
1737670500000|2025-01-23 22:15:00|12038.5|12026.5|12038|12026|12038.5|12026.5|12037.8|12025.8|0
1737670800000|2025-01-23 22:20:00|12037.8|12025.8|12038|12026|12038|12026|12037.8|12025.8|0
1737671100000|2025-01-23 22:25:00|12038.3|12026.3|12038|12026|12038.3|12026.3|12038|12026|0
1737671400000|2025-01-23 22:30:00|12037.8|12025.8|12038.3|12026.3|12038.3|12026.3|12037.8|12025.8|0
1737672000000|2025-01-23 22:40:00|12038|12026|12038.3|12026.3|12038.3|12026.3|12038|12026|0
1737672600000|2025-01-23 22:50:00|12038|12026|12038|12026|12038|12026|12038|12026|0
1737672900000|2025-01-23 22:55:00|12037.8|12025.8|12037.8|12025.8|12038|12026|12037.6|12025.6|0
1737673200000|2025-01-23 23:00:00|12036.9|12024.9|12032.7|12020.7|12037.3|12025.3|12032.5|12020.5|0
1737673500000|2025-01-23 23:05:00|12032.5|12020.5|12032.7|12020.7|12035.3|12023.3|12032.5|12020.5|0
1737673800000|2025-01-23 23:10:00|12032.8|12020.8|12033.2|12021.2|12034.4|12022.4|12032.7|12020.7|0
1737674100000|2025-01-23 23:15:00|12033|12021|12032.7|12020.7|12033.2|12021.2|12032.5|12020.5|0
1737674400000|2025-01-23 23:20:00|12032.8|12020.8|12034.1|12022.1|12034.4|12022.4|12032.8|12020.8|0
1737674700000|2025-01-23 23:25:00|12033.7|12021.7|12033.7|12021.7|12034.1|12022.1|12033.2|12021.2|0
1737675000000|2025-01-23 23:30:00|12023.8|12011.8|12025.6|12013.6|12026|12014|12023.7|12011.7|0
1737675300000|2025-01-23 23:35:00|12025.8|12013.8|12026|12014|12026.5|12014.5|12025.8|12013.8|0
1737675600000|2025-01-23 23:40:00|12025.6|12013.6|12025.6|12013.6|12025.6|12013.6|12025.3|12013.3|0
1737675900000|2025-01-23 23:45:00|12025.8|12013.8|12026|12014|12026.5|12014.5|12024.2|12012.2|0
1737676200000|2025-01-23 23:50:00|12025.8|12013.8|12026.7|12014.7|12027.1|12015.1|12025.5|12013.5|0
1737676500000|2025-01-23 23:55:00|12026.9|12014.9|12027.6|12015.6|12028.3|12016.3|12026.7|12014.7|0
1737676800000|2025-01-24 00:00:00|12028.1|12016.1|12027.1|12015.1|12028.3|12016.3|12026.7|12014.7|0
1737677100000|2025-01-24 00:05:00|12027.2|12015.2|12026.4|12014.4|12028.1|12016.1|12026.4|12014.4|0
1737677400000|2025-01-24 00:10:00|12026.5|12014.5|12021.5|12009.5|12027.1|12015.1|12021.5|12009.5|0
1737677700000|2025-01-24 00:15:00|12031.9|12019.9|12043.5|12031.5|12045.7|12033.7|12031.9|12019.9|0
1737678000000|2025-01-24 00:20:00|12042.4|12030.4|12041.3|12029.3|12044.6|12032.6|12040.1|12028.1|0
1737678300000|2025-01-24 00:25:00|12042.4|12030.4|12039|12027|12042.4|12030.4|12039|12027|0
1737678600000|2025-01-24 00:30:00|12039.1|12027.1|12040.1|12028.1|12040.2|12028.2|12037.9|12025.9|0
1737678900000|2025-01-24 00:35:00|12042.4|12030.4|12042.4|12030.4|12042.4|12030.4|12042.4|12030.4|0
1737679200000|2025-01-24 00:40:00|12043.5|12031.5|12043.5|12031.5|12044.6|12032.6|12042.4|12030.4|0
1737679500000|2025-01-24 00:45:00|12042.3|12030.3|12040.1|12028.1|12042.3|12030.3|12037.9|12025.9|0
1737679800000|2025-01-24 00:50:00|12039|12027|12039|12027|12040.1|12028.1|12039|12027|0
1737680100000|2025-01-24 00:55:00|12037.9|12025.9|12041.2|12029.2|12042.4|12030.4|12036.7|12024.7|0
1737680400000|2025-01-24 01:00:00|12040.1|12028.1|12036.8|12024.8|12042.4|12030.4|12033.4|12021.4|0
1737680700000|2025-01-24 01:05:00|12037.9|12025.9|12036.8|12024.8|12037.9|12025.9|12035.7|12023.7|0
1737681000000|2025-01-24 01:10:00|12035.7|12023.7|12040.3|12028.3|12040.3|12028.3|12035.7|12023.7|0
1737681300000|2025-01-24 01:15:00|12042.5|12030.5|12040.3|12028.3|12042.5|12030.5|12038.1|12026.1|0
1737681600000|2025-01-24 01:20:00|12038.1|12026.1|12036.9|12024.9|12040.3|12028.3|12036.9|12024.9|0
1737681900000|2025-01-24 01:25:00|12038|12026|12035.7|12023.7|12038|12026|12034.6|12022.6|0
1737682200000|2025-01-24 01:30:00|12033.5|12021.5|12035.7|12023.7|12038|12026|12033.5|12021.5|0
1737682500000|2025-01-24 01:35:00|12034.6|12022.6|12033.5|12021.5|12035.7|12023.7|12032.3|12020.3|0
1737682800000|2025-01-24 01:40:00|12034.6|12022.6|12035.7|12023.7|12037.9|12025.9|12033.5|12021.5|0
1737683100000|2025-01-24 01:45:00|12034.6|12022.6|12035.7|12023.7|12036.9|12024.9|12034.5|12022.5|0
1737683400000|2025-01-24 01:50:00|12035.8|12023.8|12034.6|12022.6|12035.8|12023.8|12033.5|12021.5|0
1737683700000|2025-01-24 01:55:00|12035.7|12023.7|12038|12026|12038|12026|12034.6|12022.6|0
1737684000000|2025-01-24 02:00:00|12037.9|12025.9|12040.2|12028.2|12040.2|12028.2|12036.8|12024.8|0
1737684300000|2025-01-24 02:05:00|12040.3|12028.3|12040.2|12028.2|12040.3|12028.3|12039.1|12027.1|0
1737684600000|2025-01-24 02:10:00|12042.4|12030.4|12049.2|12037.2|12049.2|12037.2|12042.4|12030.4|0
1737684900000|2025-01-24 02:15:00|12047|12035|12053.9|12041.9|12056.1|12044.1|12047|12035|0
1737685200000|2025-01-24 02:20:00|12055|12043|12049.3|12037.3|12056.1|12044.1|12049.3|12037.3|0
1737685500000|2025-01-24 02:25:00|12050.4|12038.4|12053.8|12041.8|12053.8|12041.8|12047.1|12035.1|0
1737685800000|2025-01-24 02:30:00|12051.5|12039.5|12051.6|12039.6|12053.8|12041.8|12049.3|12037.3|0
1737686100000|2025-01-24 02:35:00|12053.9|12041.9|12053.8|12041.8|12055|12043|12051.6|12039.6|0
1737686400000|2025-01-24 02:40:00|12053.9|12041.9|12055|12043|12055|12043|12053.8|12041.8|0
1737686700000|2025-01-24 02:45:00|12053.9|12041.9|12056.1|12044.1|12056.1|12044.1|12053.8|12041.8|0
1737687300000|2025-01-24 02:55:00|12057.2|12045.2|12065|12053|12066.1|12054.1|12056.1|12044.1|0
1737687600000|2025-01-24 03:00:00|12063.9|12051.9|12069.5|12057.5|12069.5|12057.5|12063.9|12051.9|0
1737687900000|2025-01-24 03:05:00|12068.4|12056.4|12069.4|12057.4|12071.7|12059.7|12068.3|12056.3|0
1737688200000|2025-01-24 03:10:00|12068.2|12056.2|12058.2|12046.2|12068.2|12056.2|12058.2|12046.2|0
1737688500000|2025-01-24 03:15:00|12057.1|12045.1|12055.9|12043.9|12058.2|12046.2|12055.9|12043.9|0
1737688800000|2025-01-24 03:20:00|12054.8|12042.8|12049.1|12037.1|12055.9|12043.9|12049.1|12037.1|0
1737689100000|2025-01-24 03:25:00|12050.3|12038.3|12044.6|12032.6|12051.4|12039.4|12044.6|12032.6|0
1737689400000|2025-01-24 03:30:00|12045.7|12033.7|12049.1|12037.1|12049.2|12037.2|12045.7|12033.7|0
1737689700000|2025-01-24 03:35:00|12046.9|12034.9|12049.1|12037.1|12049.1|12037.1|12046.8|12034.8|0
1737690000000|2025-01-24 03:40:00|12046.9|12034.9|12046.8|12034.8|12049.1|12037.1|12042.3|12030.3|0
1737690300000|2025-01-24 03:45:00|12045.7|12033.7|12048|12036|12049.1|12037.1|12044.6|12032.6|0
1737690600000|2025-01-24 03:50:00|12047.9|12035.9|12051.3|12039.3|12051.3|12039.3|12047.9|12035.9|0
1737690900000|2025-01-24 03:55:00|12050.2|12038.2|12051.3|12039.3|12053.5|12041.5|12049.1|12037.1|0
1737691200000|2025-01-24 04:00:00|12052.4|12040.4|12051.3|12039.3|12052.4|12040.4|12049.1|12037.1|0
1737691500000|2025-01-24 04:05:00|12050.2|12038.2|12051.3|12039.3|12051.3|12039.3|12049|12037|0
1737691800000|2025-01-24 04:10:00|12049.1|12037.1|12049.1|12037.1|12051.3|12039.3|12049.1|12037.1|0
1737692100000|2025-01-24 04:15:00|12037.3|12025.3|12035|12023|12037.3|12025.3|12032.7|12020.7|0
1737692400000|2025-01-24 04:20:00|12032.8|12020.8|12033.9|12021.9|12033.9|12021.9|12032.8|12020.8|0
1737692700000|2025-01-24 04:25:00|12032.8|12020.8|12029.4|12017.4|12032.8|12020.8|12028.3|12016.3|0
1737693000000|2025-01-24 04:30:00|12041.2|12029.2|12046.8|12034.8|12046.8|12034.8|12041.2|12029.2|0
1737693300000|2025-01-24 04:35:00|12049|12037|12049|12037|12051.2|12039.2|12049|12037|0
1737693600000|2025-01-24 04:40:00|12051.2|12039.2|12049|12037|12051.3|12039.3|12049|12037|0
1737693900000|2025-01-24 04:45:00|12050.1|12038.1|12051.2|12039.2|12051.2|12039.2|12049|12037|0
1737694200000|2025-01-24 04:50:00|12052.4|12040.4|12051.2|12039.2|12053.5|12041.5|12051.2|12039.2|0
1737694500000|2025-01-24 04:55:00|12052.3|12040.3|12053.5|12041.5|12055.7|12043.7|12051.2|12039.2|0
1737694800000|2025-01-24 05:00:00|12053.4|12041.4|12055.7|12043.7|12055.7|12043.7|12051.2|12039.2|0
1737695100000|2025-01-24 05:05:00|12057.9|12045.9|12057.9|12045.9|12057.9|12045.9|12055.7|12043.7|0
1737695400000|2025-01-24 05:10:00|12060.2|12048.2|12057.9|12045.9|12060.2|12048.2|12057.9|12045.9|0
1737695700000|2025-01-24 05:15:00|12055.7|12043.7|12055.7|12043.7|12057.9|12045.9|12055.7|12043.7|0
1737696000000|2025-01-24 05:20:00|12056.8|12044.8|12056.8|12044.8|12057.9|12045.9|12055.7|12043.7|0
1737696300000|2025-01-24 05:25:00|12055.7|12043.7|12055.7|12043.7|12055.7|12043.7|12054.6|12042.6|0
1737696600000|2025-01-24 05:30:00|12054.6|12042.6|12053.5|12041.5|12054.6|12042.6|12053.5|12041.5|0
1737696900000|2025-01-24 05:35:00|12054.6|12042.6|12055.7|12043.7|12055.7|12043.7|12053.5|12041.5|0
1737697200000|2025-01-24 05:40:00|12056.8|12044.8|12058|12046|12058|12046|12055.7|12043.7|0
1737697500000|2025-01-24 05:45:00|12060.2|12048.2|12062.4|12050.4|12062.4|12050.4|12060.2|12048.2|0
1737697800000|2025-01-24 05:50:00|12060.2|12048.2|12057.9|12045.9|12060.2|12048.2|12057.9|12045.9|0
1737698100000|2025-01-24 05:55:00|12055.7|12043.7|12055.7|12043.7|12055.7|12043.7|12053.4|12041.4|0
1737698400000|2025-01-24 06:00:00|12055.6|12043.6|12055.6|12043.6|12055.7|12043.7|12053.4|12041.4|0
1737698700000|2025-01-24 06:05:00|12055.7|12043.7|12055.7|12043.7|12057.9|12045.9|12053.4|12041.4|0
1737699000000|2025-01-24 06:10:00|12056.8|12044.8|12062.4|12050.4|12062.4|12050.4|12056.8|12044.8|0
1737699300000|2025-01-24 06:15:00|12060.2|12048.2|12062.4|12050.4|12062.4|12050.4|12060.2|12048.2|0
1737699600000|2025-01-24 06:20:00|12064.6|12052.6|12064.6|12052.6|12064.7|12052.7|12062.4|12050.4|0
1737699900000|2025-01-24 06:25:00|12063.5|12051.5|12059.1|12047.1|12064.7|12052.7|12058|12046|0
1737700200000|2025-01-24 06:30:00|12060.2|12048.2|12062.5|12050.5|12062.5|12050.5|12059.1|12047.1|0
1737700500000|2025-01-24 06:35:00|12061.3|12049.3|12055.7|12043.7|12061.3|12049.3|12054.6|12042.6|0
1737700800000|2025-01-24 06:40:00|12055.6|12043.6|12053.5|12041.5|12056.8|12044.8|12051.2|12039.2|0
1737701100000|2025-01-24 06:45:00|12054.6|12042.6|12057.9|12045.9|12060.2|12048.2|12053.5|12041.5|0
1737701400000|2025-01-24 06:50:00|12055.7|12043.7|12057.9|12045.9|12060.1|12048.1|12055.7|12043.7|0
1737701700000|2025-01-24 06:55:00|12056.8|12044.8|12055.7|12043.7|12056.8|12044.8|12053.5|12041.5|0
1737702000000|2025-01-24 07:00:00|12056.8|12044.8|12042.9|12037.9|12056.8|12044.8|12040.4|12035.4|23
1737702300000|2025-01-24 07:05:00|12043.4|12038.4|12043.9|12038.9|12046.4|12041.4|12039.9|12034.9|8
1737702600000|2025-01-24 07:10:00|12044.4|12039.4|12044.4|12039.4|12045.9|12040.9|12044.4|12039.4|4
1737702900000|2025-01-24 07:15:00|12043.9|12038.9|12039.9|12034.9|12045.9|12040.9|12037.9|12032.9|4
1737703200000|2025-01-24 07:20:00|12040.4|12035.4|12043.4|12038.4|12046.9|12041.9|12039.9|12034.9|8
1737703500000|2025-01-24 07:25:00|12042.9|12037.9|12044.4|12039.4|12045.9|12040.9|12042.4|12037.4|2
1737703800000|2025-01-24 07:30:00|12044.9|12039.9|12043.9|12038.9|12044.9|12039.9|12041.4|12036.4|2
1737704100000|2025-01-24 07:35:00|12044.4|12039.4|12044.4|12039.4|12044.9|12039.9|12044.4|12039.4|0
1737704400000|2025-01-24 07:40:00|||||||||1
1737704700000|2025-01-24 07:45:00|12043.9|12038.9|12043.4|12038.4|12045.9|12040.9|12042.4|12037.4|15
1737705000000|2025-01-24 07:50:00|12043.9|12038.9|12046.9|12041.9|12046.9|12041.9|12043.4|12038.4|28
1737705300000|2025-01-24 07:55:00|12049.9|12044.9|12034.9|12029.9|12053.9|12048.9|12031.9|12026.9|78
1737705600000|2025-01-24 08:00:00|12036.4|12031.4|12052.9|12047.9|12052.9|12047.9|12029.4|12024.4|347
1737705900000|2025-01-24 08:05:00|12052.4|12047.4|12044.9|12039.9|12053.4|12048.4|12042.9|12037.9|146
1737706200000|2025-01-24 08:10:00|12045.4|12040.4|12048.9|12043.9|12049.9|12044.9|12036.9|12031.9|123
1737706500000|2025-01-24 08:15:00|12046.9|12041.9|12026.9|12021.9|12047.9|12042.9|12026.9|12021.9|100
1737706800000|2025-01-24 08:20:00|12026.4|12021.4|12029.4|12024.4|12033.9|12028.9|12024.4|12019.4|119
1737707100000|2025-01-24 08:25:00|12028.9|12023.9|12023.9|12018.9|12034.9|12029.9|12022.9|12017.9|64
1737707400000|2025-01-24 08:30:00|12023.4|12018.4|12030.9|12025.9|12033.9|12028.9|12021.9|12016.9|86
1737707700000|2025-01-24 08:35:00|12031.4|12026.4|12028.4|12023.4|12039.4|12034.4|12028.4|12023.4|67
1737708000000|2025-01-24 08:40:00|12027.7|12022.7|12026.2|12021.2|12031.2|12026.2|12024.2|12019.2|102
1737708300000|2025-01-24 08:45:00|12026.7|12021.7|12024.2|12019.2|12028.2|12023.2|12018.2|12013.2|75
1737708600000|2025-01-24 08:50:00|12023.7|12018.7|12029.2|12024.2|12032.2|12027.2|12022.2|12017.2|90
1737708900000|2025-01-24 08:55:00|12028.7|12023.7|12022.7|12017.7|12028.7|12023.7|12015.2|12010.2|98
1737709200000|2025-01-24 09:00:00|12023.7|12018.7|12007.7|12002.7|12030.2|12025.2|12005.7|12000.7|157
1737709500000|2025-01-24 09:05:00|12008.2|12003.2|12000.2|11995.2|12008.7|12003.7|11996.2|11991.2|156
1737709800000|2025-01-24 09:10:00|12000.7|11995.7|11990.2|11985.2|12003.2|11998.2|11990.2|11985.2|113
1737710100000|2025-01-24 09:15:00|11990.7|11985.7|11987.7|11982.7|11991.2|11986.2|11984.7|11979.7|84
1737710400000|2025-01-24 09:20:00|11988.2|11983.2|11983.2|11978.2|11989.2|11984.2|11979.2|11974.2|94
1737710700000|2025-01-24 09:25:00|11983.7|11978.7|11988.2|11983.2|11989.2|11984.2|11983.7|11978.7|39
1737711000000|2025-01-24 09:30:00|11988.7|11983.7|11999.2|11994.2|11999.2|11994.2|11988.2|11983.2|93
1737711300000|2025-01-24 09:35:00|11998.7|11993.7|11994.2|11989.2|11999.7|11994.7|11985.2|11980.2|69
1737711600000|2025-01-24 09:40:00|11994.7|11989.7|11990.2|11985.2|11996.2|11991.2|11984.7|11979.7|59
1737711900000|2025-01-24 09:45:00|11990.7|11985.7|11994.2|11989.2|11998.7|11993.7|11990.2|11985.2|43
1737712200000|2025-01-24 09:50:00|11994.7|11989.7|11998.7|11993.7|11999.7|11994.7|11991.7|11986.7|48
1737712500000|2025-01-24 09:55:00|11999.2|11994.2|11985.2|11980.2|12000.2|11995.2|11985.2|11980.2|52
1737712800000|2025-01-24 10:00:00|11987.2|11982.2|11987.2|11982.2|11991.7|11986.7|11986.2|11981.2|57
1737713100000|2025-01-24 10:05:00|11986.7|11981.7|11977.7|11972.7|11989.2|11984.2|11977.2|11972.2|55
1737713400000|2025-01-24 10:10:00|11977.2|11972.2|11975.2|11970.2|11979.7|11974.7|11967.7|11962.7|101
1737713700000|2025-01-24 10:15:00|11977.2|11972.2|11972.2|11967.2|11977.7|11972.7|11971.7|11966.7|62
1737714000000|2025-01-24 10:20:00|11972.7|11967.7|11975.7|11970.7|11976.7|11971.7|11969.7|11964.7|81
1737714300000|2025-01-24 10:25:00|11976.2|11971.2|11966.2|11961.2|11978.2|11973.2|11965.2|11960.2|30
1737714600000|2025-01-24 10:30:00|11966.7|11961.7|11972.2|11967.2|11973.2|11968.2|11964.7|11959.7|57
1737714900000|2025-01-24 10:35:00|11971.7|11966.7|11960.2|11955.2|11972.2|11967.2|11959.2|11954.2|48
1737715200000|2025-01-24 10:40:00|11959.7|11954.7|11955.2|11950.2|11964.7|11959.7|11954.7|11949.7|38
1737715500000|2025-01-24 10:45:00|11955.7|11950.7|11965.7|11960.7|11966.2|11961.2|11954.7|11949.7|46
1737715800000|2025-01-24 10:50:00|11965.2|11960.2|11974.7|11969.7|11975.7|11970.7|11962.2|11957.2|76
1737716100000|2025-01-24 10:55:00|11974.2|11969.2|11968.7|11963.7|11977.7|11972.7|11967.2|11962.2|62
1737716400000|2025-01-24 11:00:00|11968.2|11963.2|11962.2|11957.2|11973.2|11968.2|11961.2|11956.2|41
1737716700000|2025-01-24 11:05:00|11962.7|11957.7|11966.2|11961.2|11968.7|11963.7|11962.7|11957.7|31
1737717000000|2025-01-24 11:10:00|11965.7|11960.7|11968.2|11963.2|11969.7|11964.7|11963.7|11958.7|33
1737717300000|2025-01-24 11:15:00|11967.7|11962.7|11959.2|11954.2|11967.7|11962.7|11956.2|11951.2|28
1737717600000|2025-01-24 11:20:00|11958.7|11953.7|11953.2|11948.2|11961.2|11956.2|11951.7|11946.7|41
1737717900000|2025-01-24 11:25:00|11953.7|11948.7|11950.2|11945.2|11955.7|11950.7|11949.7|11944.7|43
1737718200000|2025-01-24 11:30:00|11950.7|11945.7|11951.7|11946.7|11956.7|11951.7|11948.2|11943.2|58
1737718500000|2025-01-24 11:35:00|11952.7|11947.7|11961.2|11956.2|11961.2|11956.2|11949.2|11944.2|38
1737718800000|2025-01-24 11:40:00|11961.7|11956.7|11960.2|11955.2|11963.2|11958.2|11958.2|11953.2|23
1737719100000|2025-01-24 11:45:00|11959.7|11954.7|11954.7|11949.7|11960.7|11955.7|11954.2|11949.2|55
1737719400000|2025-01-24 11:50:00|11955.2|11950.2|11946.7|11941.7|11956.7|11951.7|11946.7|11941.7|48
1737719700000|2025-01-24 11:55:00|11947.2|11942.2|11943.2|11938.2|11947.7|11942.7|11943.2|11938.2|52
1737720000000|2025-01-24 12:00:00|11940.2|11935.2|11936.2|11931.2|11942.2|11937.2|11934.2|11929.2|62
1737720300000|2025-01-24 12:05:00|11935.7|11930.7|11937.7|11932.7|11940.2|11935.2|11935.2|11930.2|24
1737720600000|2025-01-24 12:10:00|11937.2|11932.2|11940.2|11935.2|11942.7|11937.7|11936.2|11931.2|34
1737720900000|2025-01-24 12:15:00|11940.7|11935.7|11943.2|11938.2|11944.2|11939.2|11939.7|11934.7|23
1737721200000|2025-01-24 12:20:00|11943.7|11938.7|11950.2|11945.2|11951.2|11946.2|11942.7|11937.7|24
1737721500000|2025-01-24 12:25:00|11949.7|11944.7|11955.2|11950.2|11955.7|11950.7|11949.7|11944.7|61
1737721800000|2025-01-24 12:30:00|11955.7|11950.7|11954.7|11949.7|11958.2|11953.2|11952.7|11947.7|69
1737722100000|2025-01-24 12:35:00|11953.2|11948.2|11940.7|11935.7|11953.7|11948.7|11940.2|11935.2|110
1737722400000|2025-01-24 12:40:00|11941.5|11936.5|11947|11942|11949.5|11944.5|11940.5|11935.5|24
1737722700000|2025-01-24 12:45:00|11946.5|11941.5|11940.5|11935.5|11946.5|11941.5|11939.5|11934.5|30
1737723000000|2025-01-24 12:50:00|11941|11936|11948|11943|11950|11945|11941|11936|24
1737723300000|2025-01-24 12:55:00|11948.5|11943.5|11957.5|11952.5|11959|11954|11946|11941|22
1737723600000|2025-01-24 13:00:00|11958|11953|11954|11949|11958|11953|11953|11948|16
1737723900000|2025-01-24 13:05:00|11954.5|11949.5|11953|11948|11955.5|11950.5|11952.5|11947.5|20
1737724200000|2025-01-24 13:10:00|11954|11949|11956|11951|11956.5|11951.5|11950.5|11945.5|42
1737724500000|2025-01-24 13:15:00|11955.5|11950.5|11959|11954|11960.5|11955.5|11955|11950|24
1737724800000|2025-01-24 13:20:00|11959.5|11954.5|11959|11954|11962.5|11957.5|11956|11951|29
1737725100000|2025-01-24 13:25:00|11959.5|11954.5|11963|11958|11965|11960|11959.5|11954.5|10
1737725400000|2025-01-24 13:30:00|11963.5|11958.5|11962.5|11957.5|11966.5|11961.5|11956|11951|24
1737725700000|2025-01-24 13:35:00|11963|11958|11964|11959|11966|11961|11961|11956|15
1737726000000|2025-01-24 13:40:00|11964.5|11959.5|11971|11966|11971.5|11966.5|11964.5|11959.5|15
1737726300000|2025-01-24 13:45:00|11970.5|11965.5|11965.5|11960.5|11973.5|11968.5|11964|11959|23
1737726600000|2025-01-24 13:50:00|11966|11961|11966.5|11961.5|11967|11962|11962.5|11957.5|12
1737726900000|2025-01-24 13:55:00|11966|11961|11962|11957|11966|11961|11961|11956|16
1737727200000|2025-01-24 14:00:00|11961.5|11956.5|11965|11960|11965.5|11960.5|11956|11951|58
1737727500000|2025-01-24 14:05:00|11964.5|11959.5|11967|11962|11967.5|11962.5|11959.5|11954.5|67
1737727800000|2025-01-24 14:10:00|11967.5|11962.5|11966.5|11961.5|11969.5|11964.5|11964.5|11959.5|44
1737728100000|2025-01-24 14:15:00|11966|11961|11962|11957|11966|11961|11960|11955|25
1737728400000|2025-01-24 14:20:00|11961.5|11956.5|11960.5|11955.5|11962|11957|11955.5|11950.5|21
1737728700000|2025-01-24 14:25:00|11960|11955|11969|11964|11971|11966|11960|11955|61
1737729000000|2025-01-24 14:30:00|11968.5|11963.5|11962|11957|11978|11973|11956.5|11951.5|66
1737729300000|2025-01-24 14:35:00|11962.5|11957.5|11969.5|11964.5|11975|11970|11960|11955|19
1737729600000|2025-01-24 14:40:00|11970|11965|11973|11968|11973|11968|11965|11960|23
1737729900000|2025-01-24 14:45:00|11973.5|11968.5|11966|11961|11980.5|11975.5|11964.5|11959.5|60
1737730200000|2025-01-24 14:50:00|11965.5|11960.5|11966|11961|11974.5|11969.5|11965.5|11960.5|71
1737730500000|2025-01-24 14:55:00|11966.5|11961.5|11968|11963|11968|11963|11964|11959|32
1737730800000|2025-01-24 15:00:00|11968.5|11963.5|11953|11948|11968.5|11963.5|11950|11945|63
1737731100000|2025-01-24 15:05:00|11953.5|11948.5|11944.5|11939.5|11956.5|11951.5|11944|11939|73
1737731400000|2025-01-24 15:10:00|11945.3|11940.3|11951.8|11946.8|11953.8|11948.8|11944.8|11939.8|35
1737731700000|2025-01-24 15:15:00|11951.3|11946.3|11949.8|11944.8|11958.8|11953.8|11948.8|11943.8|49
1737732000000|2025-01-24 15:20:00|11949.3|11944.3|11947.8|11942.8|11951.8|11946.8|11944.8|11939.8|31
1737732300000|2025-01-24 15:25:00|11947.3|11942.3|11947.8|11942.8|11947.8|11942.8|11944.3|11939.3|37
1737732600000|2025-01-24 15:30:00|11947.3|11942.3|11951.8|11946.8|11955.3|11950.3|11944.8|11939.8|52
1737732900000|2025-01-24 15:35:00|11951.3|11946.3|11947.8|11942.8|11955.3|11950.3|11946.8|11941.8|26
1737733200000|2025-01-24 15:40:00|11948.3|11943.3|11952.3|11947.3|11955.3|11950.3|11947.8|11942.8|17
1737733500000|2025-01-24 15:45:00|11952.8|11947.8|11954.8|11949.8|11957.8|11952.8|11948.8|11943.8|46
1737733800000|2025-01-24 15:50:00|11954.3|11949.3|11953.8|11948.8|11959.8|11954.8|11952.8|11947.8|32
1737734100000|2025-01-24 15:55:00|11953.3|11948.3|11955.8|11950.8|11957.3|11952.3|11950.8|11945.8|24
1737734400000|2025-01-24 16:00:00|11955.3|11950.3|11963.8|11958.8|11965.8|11960.8|11954.8|11949.8|60
1737734700000|2025-01-24 16:05:00|11963.3|11958.3|11967.3|11962.3|11968.3|11963.3|11959.8|11954.8|48
1737735000000|2025-01-24 16:10:00|11967.8|11962.8|11969.8|11964.8|11970.3|11965.3|11966.8|11961.8|30
1737735300000|2025-01-24 16:15:00|11970.3|11965.3|11976.3|11971.3|11977.3|11972.3|11969.8|11964.8|63
1737735600000|2025-01-24 16:20:00|11976.8|11971.8|11978.8|11973.8|11979.8|11974.8|11974.8|11969.8|72
1737735900000|2025-01-24 16:25:00|11979.3|11974.3|11975.3|11970.3|11979.3|11974.3|11972.3|11967.3|104
1737736200000|2025-01-24 16:30:00|11975.8|11969.8|11990.8|11983.8|11992.8|11985.8|11974.8|11968.8|404
1737736500000|2025-01-24 16:35:00|11988.8|11981.8|11988.8|11981.8|11992.8|11985.8|11986.8|11980.8|132
1737736800000|2025-01-24 16:40:00|11987.8|11982.8|11982.8|11975.8|11988.8|11982.8|11981.8|11974.8|18
1737737100000|2025-01-24 16:45:00|11981.8|11974.8|11987.8|11980.8|11987.8|11980.8|11980.8|11973.8|21
1737737400000|2025-01-24 16:50:00|11986.8|11979.8|11987.8|11980.8|11988.8|11981.8|11985.8|11978.8|18
1737737700000|2025-01-24 16:55:00|11986.8|11981.8|11979.8|11973.8|11986.8|11981.8|11979.8|11972.8|4
1737738000000|2025-01-24 17:00:00|11980.8|11972.8|11977.8|11970.8|11980.8|11973.8|11977.8|11970.8|7
1737738300000|2025-01-24 17:05:00|11978.8|11971.8|11980.8|11974.8|11981.8|11975.8|11978.8|11970.8|9
1737738600000|2025-01-24 17:10:00|11979.8|11973.8|11976.8|11969.8|11980.8|11974.8|11975.8|11968.8|6
1737738900000|2025-01-24 17:15:00|11977.8|11970.8|11977.8|11970.8|11977.8|11970.8|11976.8|11969.8|0
1737739200000|2025-01-24 17:20:00|11978.8|11971.8|11982.8|11976.8|11983.8|11976.8|11978.8|11971.8|5
1737739500000|2025-01-24 17:25:00|11983.8|11977.8|11983.8|11976.8|11984.8|11977.8|11981.8|11975.8|9
1737739800000|2025-01-24 17:30:00|11982.8|11975.8|11981.8|11975.8|11982.8|11976.8|11981.8|11974.8|4
1737740100000|2025-01-24 17:35:00|11982.8|11976.8|11982.8|11975.8|11982.8|11976.8|11981.8|11974.8|4
1737740400000|2025-01-24 17:40:00|11983.8|11976.8|11983.8|11977.8|11984.8|11977.8|11983.8|11976.8|4
1737740700000|2025-01-24 17:45:00|11985.8|11978.8|11982.8|11975.8|11985.8|11978.8|11981.8|11974.8|10
1737741000000|2025-01-24 17:50:00|11981.8|11974.8|11981.8|11974.8|11981.8|11974.8|11980.8|11973.8|2
1737741300000|2025-01-24 17:55:00|11980.8|11973.8|11972.8|11965.8|11980.8|11973.8|11970.8|11964.8|22
1737741600000|2025-01-24 18:00:00|11971.8|11964.8|11974.8|11967.8|11975.8|11968.8|11971.8|11964.8|0
1737741900000|2025-01-24 18:05:00|11973.8|11966.8|11974.8|11967.8|11976.8|11969.8|11972.8|11965.8|0
1737742200000|2025-01-24 18:10:00|11975.8|11966.8|11974.8|11967.8|11975.8|11967.8|11972.8|11964.8|1
1737742500000|2025-01-24 18:15:00|11975.8|11966.8|11976.8|11968.8|11976.8|11968.8|11973.8|11966.8|0
1737742800000|2025-01-24 18:20:00|11977.8|11969.8|11975.8|11968.8|11977.8|11969.8|11975.8|11968.8|3
1737743100000|2025-01-24 18:25:00|11974.8|11966.8|11970.8|11963.8|11974.8|11966.8|11969.8|11963.8|27
1737743400000|2025-01-24 18:30:00|11971.8|11964.8|11971.8|11964.8|11976.8|11965.8|11970.8|11962.8|3
1737743700000|2025-01-24 18:35:00|11972.8|11965.8|11973.8|11965.8|11973.8|11965.8|11972.8|11965.8|0
1737744000000|2025-01-24 18:40:00|11972.8|11964.8|11973.8|11965.8|11973.8|11966.8|11971.8|11964.8|1
1737744300000|2025-01-24 18:45:00|11972.8|11964.8|11977.8|11969.8|11979.8|11969.8|11971.8|11964.8|4
1737744600000|2025-01-24 18:50:00|11976.8|11967.8|11970.8|11963.8|11976.8|11967.8|11970.8|11963.8|10
1737744900000|2025-01-24 18:55:00|11971.8|11964.8|11968.6|11956.6|11972.8|11964.8|11964.8|11954.8|11
1737745200000|2025-01-24 19:00:00|11968.5|11956.5|11968.5|11956.5|11972.1|11960.1|11968.5|11956.5|0
1737745500000|2025-01-24 19:05:00|11967.4|11955.4|11968.3|11956.3|11968.5|11956.5|11966|11954|0
1737745800000|2025-01-24 19:10:00|11968.2|11956.2|11968.3|11956.3|11970.6|11958.6|11966|11954|0
1737746100000|2025-01-24 19:15:00|11969.5|11957.5|11970.6|11958.6|11975.2|11963.2|11968.4|11956.4|0
1737746400000|2025-01-24 19:20:00|11971.7|11959.7|11975.2|11963.2|11977.5|11965.5|11970.6|11958.6|0
1737746700000|2025-01-24 19:25:00|11976.3|11964.3|11979.7|11967.7|11984.3|11972.3|11975.2|11963.2|0
1737747000000|2025-01-24 19:30:00|11979.6|11967.6|11977.4|11965.4|11982|11970|11977.4|11965.4|0
1737747300000|2025-01-24 19:35:00|11977.5|11965.5|11977.4|11965.4|11979.7|11967.7|11977.4|11965.4|0
1737747600000|2025-01-24 19:40:00|11977.5|11965.5|11977.5|11965.5|11977.5|11965.5|11975.2|11963.2|0
1737747900000|2025-01-24 19:45:00|11977.4|11965.4|11977.5|11965.5|11977.6|11965.6|11975.3|11963.3|0
1737748200000|2025-01-24 19:50:00|11977.6|11965.6|11982.1|11970.1|11982.1|11970.1|11977.5|11965.5|0
1737748500000|2025-01-24 19:55:00|11982|11970|11975.2|11963.2|11982.1|11970.1|11975.2|11963.2|0
1737748800000|2025-01-24 20:00:00|11975.1|11963.1|11982.1|11970.1|11982.1|11970.1|11975.1|11963.1|0
1737749100000|2025-01-24 20:05:00|11982|11970|11979.6|11967.6|11982.1|11970.1|11977.4|11965.4|0
1737749400000|2025-01-24 20:10:00|11979.7|11967.7|11979.8|11967.8|11979.8|11967.8|11977.4|11965.4|0
1737749700000|2025-01-24 20:15:00|11979.7|11967.7|11975|11963|11979.7|11967.7|11975|11963|0
1737750000000|2025-01-24 20:20:00|11972.8|11960.8|11975.1|11963.1|11975.1|11963.1|11971.6|11959.6|0
1737750300000|2025-01-24 20:25:00|11975|11963|11970.5|11958.5|11975.1|11963.1|11970.4|11958.4|0
1737750600000|2025-01-24 20:30:00|11972.8|11960.8|11966.1|11954.1|11973|11961|11966.1|11954.1|0
1737750900000|2025-01-24 20:35:00|11966.2|11954.2|11966.1|11954.1|11966.2|11954.2|11966.1|11954.1|0
1737751200000|2025-01-24 20:40:00|11966|11954|11968.4|11956.4|11968.4|11956.4|11963.8|11951.8|0
1737751500000|2025-01-24 20:45:00|11966.1|11954.1|11966.2|11954.2|11968.5|11956.5|11966.1|11954.1|0
1737751800000|2025-01-24 20:50:00|11966.3|11954.3|11966.4|11954.4|11968.6|11956.6|11966.3|11954.3|0
1737752100000|2025-01-24 20:55:00|11966.5|11954.5|11971|11959|11971.1|11959.1|11966.4|11954.4|0
1737752400000|2025-01-24 21:00:00|11969.3|11957.3|11967.9|11955.9|11969.7|11957.7|11963.5|11951.5|0
1737752700000|2025-01-24 21:05:00|11967.4|11955.4|11965.1|11953.1|11967.9|11955.9|11965.1|11953.1|0
1737753000000|2025-01-24 21:10:00|11965.2|11953.2|11963.5|11951.5|11965.4|11953.4|11960.3|11948.3|0
1737753300000|2025-01-24 21:15:00|11963.6|11951.6|11964|11952|11964|11952|11961.9|11949.9|0
1737753600000|2025-01-24 21:20:00|11963.5|11951.5|11964.2|11952.2|11964.7|11952.7|11962.4|11950.4|0
1737753900000|2025-01-24 21:25:00|11964|11952|11963.5|11951.5|11964|11952|11963.5|11951.5|0
1737754200000|2025-01-24 21:30:00|11963.1|11951.1|11965.4|11953.4|11965.8|11953.8|11961.5|11949.5|0
1737754500000|2025-01-24 21:35:00|11965.2|11953.2|11962.6|11950.6|11965.2|11953.2|11962.4|11950.4|0
1737754800000|2025-01-24 21:40:00|11962.9|11950.9|11964.7|11952.7|11965.1|11953.1|11962.6|11950.6|0
1737755100000|2025-01-24 21:45:00|11964.9|11952.9|11965.1|11953.1|11965.8|11953.8|11964.5|11952.5|0
1737755400000|2025-01-24 21:50:00|11964.9|11952.9|11966.5|11954.5|11966.5|11954.5|11964.7|11952.7|0
1737755700000|2025-01-24 21:55:00|11966.3|11954.3|11966.5|11954.5|11967.7|11955.7|11965.8|11953.8|0
1737932400000|2025-01-26 23:00:00|11918.3|11906.3|11919.8|11907.8|11923.7|11911.7|11917.5|11905.5|0
1737932700000|2025-01-26 23:05:00|11919.1|11907.1|11925.6|11913.6|11927.7|11915.7|11919.1|11907.1|0
1737933000000|2025-01-26 23:10:00|11926.1|11914.1|11926.8|11914.8|11927.2|11915.2|11921|11909|0
1737933300000|2025-01-26 23:15:00|11927.2|11915.2|11921|11909|11927.2|11915.2|11921|11909|0
1737933600000|2025-01-26 23:20:00|11921.3|11909.3|11925.6|11913.6|11927.2|11915.2|11920.6|11908.6|0
1737933900000|2025-01-26 23:25:00|11926.1|11914.1|11927.2|11915.2|11928.8|11916.8|11922.9|11910.9|0
1737934200000|2025-01-26 23:30:00|11926.9|11914.9|11926.2|11914.2|11927.8|11915.8|11925|11913|0
1737934500000|2025-01-26 23:35:00|11926.4|11914.4|11925.7|11913.7|11927.3|11915.3|11925|11913|0
1737934800000|2025-01-26 23:40:00|11925.9|11913.9|11927.8|11915.8|11928.2|11916.2|11925|11913|0
1737935100000|2025-01-26 23:45:00|11928|11916|11930.2|11918.2|11930.7|11918.7|11927.8|11915.8|0
1737935400000|2025-01-26 23:50:00|11930|11918|11931|11919|11931.4|11919.4|11929.5|11917.5|0
1737935700000|2025-01-26 23:55:00|11930.5|11918.5|11929.9|11917.9|11930.5|11918.5|11928.9|11916.9|0
1737932400000|2025-01-26 23:00:00|11918.3|11906.3|11919.8|11907.8|11923.7|11911.7|11917.5|11905.5|0
1737932700000|2025-01-26 23:05:00|11919.1|11907.1|11925.6|11913.6|11927.7|11915.7|11919.1|11907.1|0
1737933000000|2025-01-26 23:10:00|11926.1|11914.1|11926.8|11914.8|11927.2|11915.2|11921|11909|0
1737933300000|2025-01-26 23:15:00|11927.2|11915.2|11921|11909|11927.2|11915.2|11921|11909|0
1737933600000|2025-01-26 23:20:00|11921.3|11909.3|11925.6|11913.6|11927.2|11915.2|11920.6|11908.6|0
1737933900000|2025-01-26 23:25:00|11926.1|11914.1|11927.2|11915.2|11928.8|11916.8|11922.9|11910.9|0
1737934200000|2025-01-26 23:30:00|11926.9|11914.9|11926.2|11914.2|11927.8|11915.8|11925|11913|0
1737934500000|2025-01-26 23:35:00|11926.4|11914.4|11925.7|11913.7|11927.3|11915.3|11925|11913|0
1737934800000|2025-01-26 23:40:00|11925.9|11913.9|11927.8|11915.8|11928.2|11916.2|11925|11913|0
1737935100000|2025-01-26 23:45:00|11928|11916|11930.2|11918.2|11930.7|11918.7|11927.8|11915.8|0
1737935400000|2025-01-26 23:50:00|11930|11918|11931|11919|11931.4|11919.4|11929.5|11917.5|0
1737935700000|2025-01-26 23:55:00|11930.5|11918.5|11929.9|11917.9|11930.5|11918.5|11928.9|11916.9|0
1737936000000|2025-01-27 00:00:00|11929.8|11917.8|11927.3|11915.3|11932.5|11920.5|11927|11915|0
1737936300000|2025-01-27 00:05:00|11927.7|11915.7|11927.3|11915.3|11928.2|11916.2|11926.6|11914.6|0
1737936600000|2025-01-27 00:10:00|11927.2|11915.2|11927.7|11915.7|11931|11919|11926.1|11914.1|0
1737936900000|2025-01-27 00:15:00|11928|11916|11925.3|11913.3|11930.3|11918.3|11923.4|11911.4|0
1737937200000|2025-01-27 00:20:00|11926.4|11914.4|11933.1|11921.1|11933.1|11921.1|11925.3|11913.3|0
1737937500000|2025-01-27 00:25:00|11934.2|11922.2|11929.7|11917.7|11936.4|11924.4|11929.7|11917.7|0
1737937800000|2025-01-27 00:30:00|11931.9|11919.9|11925.2|11913.2|11931.9|11919.9|11922.9|11910.9|0
1737938100000|2025-01-27 00:35:00|11925.1|11913.1|11922.8|11910.8|11925.1|11913.1|11920.5|11908.5|0
1737938400000|2025-01-27 00:40:00|11921.7|11909.7|11916.1|11904.1|11922.8|11910.8|11916.1|11904.1|0
1737938700000|2025-01-27 00:45:00|11918.3|11906.3|11918.2|11906.2|11920.5|11908.5|11917.1|11905.1|0
1737939000000|2025-01-27 00:50:00|11920.5|11908.5|11913.6|11901.6|11920.5|11908.5|11913.6|11901.6|0
1737939300000|2025-01-27 00:55:00|11911.4|11899.4|11908.5|11896.5|11911.5|11899.5|11904.7|11892.7|0
1737939600000|2025-01-27 01:00:00|11907.4|11895.4|11900.5|11888.5|11907.5|11895.5|11898.3|11886.3|0
1737939900000|2025-01-27 01:05:00|11900.6|11888.6|11903|11891|11903.1|11891.1|11898.4|11886.4|0
1737940200000|2025-01-27 01:10:00|11903.1|11891.1|11905.3|11893.3|11905.3|11893.3|11902|11890|0
1737940500000|2025-01-27 01:15:00|11904.2|11892.2|11912|11900|11914.2|11902.2|11903|11891|0
1737940800000|2025-01-27 01:20:00|11911.9|11899.9|11911.9|11899.9|11912|11900|11911.8|11899.8|0
1737941100000|2025-01-27 01:25:00|11911.8|11899.8|11900.7|11888.7|11911.9|11899.9|11900.6|11888.6|0
1737941400000|2025-01-27 01:30:00|11902.8|11890.8|11896|11884|11902.9|11890.9|11896|11884|0
1737941700000|2025-01-27 01:35:00|11895.9|11883.9|11893.7|11881.7|11898.3|11886.3|11893.6|11881.6|0
1737942000000|2025-01-27 01:40:00|11893.8|11881.8|11888.1|11876.1|11893.8|11881.8|11884.6|11872.6|0
1737942300000|2025-01-27 01:45:00|11887|11875|11884.5|11872.5|11888.1|11876.1|11882.3|11870.3|0
1737942600000|2025-01-27 01:50:00|11882.3|11870.3|11887|11875|11887|11875|11880.1|11868.1|0
1737942900000|2025-01-27 01:55:00|11886.9|11874.9|11883|11871|11889.7|11877.7|11880.7|11868.7|0
1737943200000|2025-01-27 02:00:00|11882.9|11870.9|11889.7|11877.7|11889.7|11877.7|11882.9|11870.9|0
1737943500000|2025-01-27 02:05:00|11889.6|11877.6|11889.6|11877.6|11891.9|11879.9|11887.3|11875.3|0
1737943800000|2025-01-27 02:10:00|11889.5|11877.5|11882.7|11870.7|11889.5|11877.5|11880.5|11868.5|0
1737944100000|2025-01-27 02:15:00|11882.8|11870.8|11880.6|11868.6|11885|11873|11878.3|11866.3|0
1737944400000|2025-01-27 02:20:00|11880.5|11868.5|11889.6|11877.6|11891.8|11879.8|11880.5|11868.5|0
1737944700000|2025-01-27 02:25:00|11891.8|11879.8|11893.9|11881.9|11893.9|11881.9|11889.4|11877.4|0
1737945000000|2025-01-27 02:30:00|11894|11882|11894|11882|11896.2|11884.2|11893.9|11881.9|0
1737945300000|2025-01-27 02:35:00|11895.1|11883.1|11893.9|11881.9|11898.5|11886.5|11891.7|11879.7|0
1737945600000|2025-01-27 02:40:00|11894|11882|11898.4|11886.4|11898.4|11886.4|11892.9|11880.9|0
1737945900000|2025-01-27 02:45:00|11898.5|11886.5|11897.3|11885.3|11898.5|11886.5|11893.9|11881.9|0
1737946200000|2025-01-27 02:50:00|11898.4|11886.4|11900.7|11888.7|11903|11891|11898.4|11886.4|0
1737946500000|2025-01-27 02:55:00|11898.5|11886.5|11898.4|11886.4|11898.5|11886.5|11896.2|11884.2|0
1737946800000|2025-01-27 03:00:00|11898.5|11886.5|11903|11891|11903|11891|11893.9|11881.9|0
1737947100000|2025-01-27 03:05:00|11904.1|11892.1|11905.2|11893.2|11905.3|11893.3|11903|11891|0
1737947400000|2025-01-27 03:10:00|11904.1|11892.1|11912|11900|11912|11900|11903|11891|0
1737947700000|2025-01-27 03:15:00|11912.1|11900.1|11917.6|11905.6|11918.8|11906.8|11912|11900|0
1737948000000|2025-01-27 03:20:00|11916.5|11904.5|11921.8|11909.8|11924.1|11912.1|11916.5|11904.5|0
1737948300000|2025-01-27 03:25:00|11924|11912|11925.2|11913.2|11928.5|11916.5|11921.8|11909.8|0
1737948600000|2025-01-27 03:30:00|11926.3|11914.3|11925.1|11913.1|11928.5|11916.5|11925.1|11913.1|0
1737948900000|2025-01-27 03:35:00|11926.2|11914.2|11924|11912|11926.2|11914.2|11919.4|11907.4|0
1737949200000|2025-01-27 03:40:00|11922.9|11910.9|11926.2|11914.2|11928.5|11916.5|11922.9|11910.9|0
1737949500000|2025-01-27 03:45:00|11925.1|11913.1|11921.7|11909.7|11926.2|11914.2|11921.7|11909.7|0
1737949800000|2025-01-27 03:50:00|11923.9|11911.9|11921.7|11909.7|11923.9|11911.9|11921.6|11909.6|0
1737950100000|2025-01-27 03:55:00|11921.6|11909.6|11922.8|11910.8|11923.9|11911.9|11921.6|11909.6|0
1737950400000|2025-01-27 04:00:00|11923.9|11911.9|11923.9|11911.9|11923.9|11911.9|11921.6|11909.6|0
1737950700000|2025-01-27 04:05:00|11922.8|11910.8|11919.4|11907.4|11922.8|11910.8|11918.2|11906.2|0
1737951000000|2025-01-27 04:10:00|11920.5|11908.5|11917.1|11905.1|11921.6|11909.6|11917.1|11905.1|0
1737951300000|2025-01-27 04:15:00|11917|11905|11917|11905|11919.3|11907.3|11917|11905|0
1737951600000|2025-01-27 04:20:00|11916.9|11904.9|11915.9|11903.9|11919.2|11907.2|11914.8|11902.8|0
1737951900000|2025-01-27 04:25:00|11914.8|11902.8|11910.4|11898.4|11914.9|11902.9|11910.4|11898.4|0
1737952200000|2025-01-27 04:30:00|11909.2|11897.2|11906.8|11894.8|11909.2|11897.2|11904.6|11892.6|0
1737952500000|2025-01-27 04:35:00|11909.1|11897.1|11909|11897|11911.3|11899.3|11906.7|11894.7|0
1737952800000|2025-01-27 04:40:00|11910.2|11898.2|11909.1|11897.1|11913.6|11901.6|11906.8|11894.8|0
1737953100000|2025-01-27 04:45:00|11911.3|11899.3|11918|11906|11919.2|11907.2|11911.3|11899.3|0
1737953400000|2025-01-27 04:50:00|11916.9|11904.9|11921.4|11909.4|11921.4|11909.4|11916.9|11904.9|0
1737953700000|2025-01-27 04:55:00|11921.3|11909.3|11921.4|11909.4|11923.6|11911.6|11920.2|11908.2|0
1737954000000|2025-01-27 05:00:00|11921.3|11909.3|11914.7|11902.7|11921.4|11909.4|11913.6|11901.6|0
1737954300000|2025-01-27 05:05:00|11914.6|11902.6|11908|11896|11914.7|11902.7|11906.9|11894.9|0
1737954600000|2025-01-27 05:10:00|11905.8|11893.8|11905.8|11893.8|11906.9|11894.9|11903.4|11891.4|0
1737954900000|2025-01-27 05:15:00|11907|11895|11903.6|11891.6|11909.2|11897.2|11903.6|11891.6|0
1737955200000|2025-01-27 05:20:00|11903.5|11891.5|11900.1|11888.1|11903.5|11891.5|11899|11887|0
1737955500000|2025-01-27 05:25:00|11898.9|11886.9|11889.9|11877.9|11900.1|11888.1|11886.5|11874.5|0
1737955800000|2025-01-27 05:30:00|11889.8|11877.8|11892|11880|11892.1|11880.1|11889.8|11877.8|0
1737956100000|2025-01-27 05:35:00|11892.1|11880.1|11887.6|11875.6|11892.1|11880.1|11885.2|11873.2|0
1737956400000|2025-01-27 05:40:00|11887.5|11875.5|11885.3|11873.3|11887.6|11875.6|11880.7|11868.7|0
1737956700000|2025-01-27 05:45:00|11885.2|11873.2|11885|11873|11889.8|11877.8|11884.9|11872.9|0
1737957000000|2025-01-27 05:50:00|11884.9|11872.9|11887.2|11875.2|11887.2|11875.2|11880.3|11868.3|0
1737957300000|2025-01-27 05:55:00|11885|11873|11884.9|11872.9|11887.1|11875.1|11880.4|11868.4|0
1737957600000|2025-01-27 06:00:00|11887.2|11875.2|11884.9|11872.9|11887.2|11875.2|11882.6|11870.6|0
1737957900000|2025-01-27 06:05:00|11887.1|11875.1|11878|11866|11887.1|11875.1|11878|11866|0
1737958200000|2025-01-27 06:10:00|11878.1|11866.1|11878.1|11866.1|11880.3|11868.3|11875.8|11863.8|0
1737958500000|2025-01-27 06:15:00|11877|11865|11879.3|11867.3|11880.4|11868.4|11873.6|11861.6|0
1737958800000|2025-01-27 06:20:00|11879.2|11867.2|11871.3|11859.3|11879.3|11867.3|11871.2|11859.2|0
1737959100000|2025-01-27 06:25:00|11873.5|11861.5|11871.3|11859.3|11875.8|11863.8|11871.3|11859.3|0
1737959400000|2025-01-27 06:30:00|11872.4|11860.4|11857.9|11845.9|11873.6|11861.6|11857.9|11845.9|0
1737959700000|2025-01-27 06:35:00|11855.7|11843.7|11852.1|11840.1|11857.9|11845.9|11836.4|11824.4|0
1737960000000|2025-01-27 06:40:00|11854.1|11842.1|11853|11841|11862|11850|11853|11841|0
1737960300000|2025-01-27 06:45:00|11854.1|11842.1|11843|11831|11855.2|11843.2|11838.5|11826.5|0
1737960600000|2025-01-27 06:50:00|11840.8|11828.8|11850.7|11838.7|11850.7|11838.7|11840.8|11828.8|0
1737960900000|2025-01-27 06:55:00|11850.6|11838.6|11856.8|11844.8|11857.4|11845.4|11850.6|11838.6|0
1737961200000|2025-01-27 07:00:00|11859.1|11847.1|11906.8|11901.8|11906.8|11901.8|11859|11847|33
1737961500000|2025-01-27 07:05:00|11906.3|11901.3|11893.3|11888.3|11906.8|11901.8|11891.8|11886.8|8
1737961800000|2025-01-27 07:10:00|11892.8|11887.8|11899.8|11894.8|11903.3|11898.3|11892.8|11887.8|14
1737962100000|2025-01-27 07:15:00|11900.3|11895.3|11901.8|11896.8|11902.3|11897.3|11895.8|11890.8|2
1737962400000|2025-01-27 07:20:00|11902.8|11897.8|11895.8|11890.8|11902.8|11897.8|11891.8|11886.8|26
1737962700000|2025-01-27 07:25:00|11895.3|11890.3|11892.3|11887.3|11898.8|11893.8|11891.3|11886.3|8
1737963000000|2025-01-27 07:30:00|11894.8|11889.8|11896.3|11891.3|11902.8|11897.8|11893.8|11888.8|21
1737963300000|2025-01-27 07:35:00|11896.8|11891.8|11904.8|11899.8|11905.3|11900.3|11896.8|11891.8|12
1737963600000|2025-01-27 07:40:00|11904.3|11899.3|11907.8|11902.8|11908.8|11903.8|11900.3|11895.3|7
1737963900000|2025-01-27 07:45:00|11908.3|11903.3|11895.3|11890.3|11910.8|11905.8|11895.3|11890.3|22
1737964200000|2025-01-27 07:50:00|11896.3|11891.3|11890.3|11885.3|11897.8|11892.8|11887.8|11882.8|16
1737964500000|2025-01-27 07:55:00|11890.8|11885.8|11893.3|11888.3|11894.8|11889.8|11869.8|11864.8|74
1737964800000|2025-01-27 08:00:00|11894.3|11889.3|11943.3|11938.3|11957.8|11952.8|11890.8|11885.8|723
1737965100000|2025-01-27 08:05:00|11945.3|11940.3|11947.8|11942.8|11948.8|11943.8|11921.8|11916.8|307
1737965400000|2025-01-27 08:10:00|11948.8|11943.8|11954.8|11949.8|11959.8|11954.8|11935.8|11930.8|317
1737965700000|2025-01-27 08:15:00|11954.3|11949.3|11956.8|11951.8|11956.8|11951.8|11923.8|11918.8|195
1737966000000|2025-01-27 08:20:00|11957.8|11952.8|11946.8|11941.8|11965.3|11960.3|11938.8|11933.8|184
1737966300000|2025-01-27 08:25:00|11946.3|11941.3|11960.8|11955.8|11967.8|11962.8|11946.3|11941.3|69
1737966600000|2025-01-27 08:30:00|11960.3|11955.3|11979.8|11974.8|11989.8|11984.8|11958.8|11953.8|171
1737966900000|2025-01-27 08:35:00|11979.3|11974.3|11977.3|11972.3|11989.8|11984.8|11972.8|11967.8|117
1737967200000|2025-01-27 08:40:00|11977.8|11972.8|11968.8|11963.8|11977.8|11972.8|11966.3|11961.3|98
1737967500000|2025-01-27 08:45:00|11968.3|11963.3|11964.8|11959.8|11979.8|11974.8|11964.8|11959.8|42
1737967800000|2025-01-27 08:50:00|11965.8|11960.8|11975.3|11970.3|11979.8|11974.8|11965.8|11960.8|42
1737968100000|2025-01-27 08:55:00|11975.8|11970.8|11972.8|11967.8|11976.8|11971.8|11965.8|11960.8|60
1737968400000|2025-01-27 09:00:00|11973.3|11968.3|11972.8|11967.8|11977.3|11972.3|11966.8|11961.8|108
1737968700000|2025-01-27 09:05:00|11970.8|11965.8|11956.8|11951.8|11973.8|11968.8|11956.8|11951.8|77
1737969000000|2025-01-27 09:10:00|11956.3|11951.3|11959.8|11954.8|11971.3|11966.3|11955.8|11950.8|68
1737969300000|2025-01-27 09:15:00|11959.3|11954.3|11942.3|11937.3|11961.8|11956.8|11941.8|11936.8|60
1737969600000|2025-01-27 09:20:00|11941.8|11936.8|11954.8|11949.8|11956.8|11951.8|11938.8|11933.8|78
1737969900000|2025-01-27 09:25:00|11954.3|11949.3|11949.8|11944.8|11960.8|11955.8|11947.8|11942.8|65
1737970200000|2025-01-27 09:30:00|11949.3|11944.3|11969.8|11964.8|11970.8|11965.8|11947.3|11942.3|77
1737970500000|2025-01-27 09:35:00|11969.3|11964.3|11982.8|11977.8|11984.8|11979.8|11967.3|11962.3|95
1737970800000|2025-01-27 09:40:00|11983.3|11978.3|11991.8|11986.8|11995.8|11990.8|11982.3|11977.3|85
1737971100000|2025-01-27 09:45:00|11992.8|11987.8|11982.8|11977.8|11995.3|11990.3|11981.3|11976.3|85
1737971400000|2025-01-27 09:50:00|11982.3|11977.3|11981.8|11976.8|11987.8|11982.8|11975.3|11970.3|75
1737971700000|2025-01-27 09:55:00|11982.3|11977.3|11981.8|11976.8|11989.8|11984.8|11978.8|11973.8|67
1737972000000|2025-01-27 10:00:00|11982.3|11977.3|11985.8|11980.8|11992.3|11987.3|11981.8|11976.8|80
1737972300000|2025-01-27 10:05:00|11986.3|11981.3|11986.8|11981.8|11991.3|11986.3|11982.3|11977.3|95
1737972600000|2025-01-27 10:10:00|11986.3|11981.3|11984.8|11979.8|11991.3|11986.3|11984.3|11979.3|69
1737972900000|2025-01-27 10:15:00|11984.3|11979.3|11978.8|11973.8|11984.3|11979.3|11971.8|11966.8|77
1737973200000|2025-01-27 10:20:00|11979.8|11974.8|11975.8|11970.8|11985.3|11980.3|11975.8|11970.8|77
1737973500000|2025-01-27 10:25:00|11975.3|11970.3|11975.8|11970.8|11980.8|11975.8|11971.8|11966.8|69
1737973800000|2025-01-27 10:30:00|11975.3|11970.3|11966.3|11961.3|11977.3|11972.3|11963.8|11958.8|56
1737974100000|2025-01-27 10:35:00|11965.8|11960.8|11973.8|11968.8|11973.8|11968.8|11965.3|11960.3|51
1737974400000|2025-01-27 10:40:00|11973.3|11968.3|11971.8|11966.8|11980.8|11975.8|11969.8|11964.8|71
1737974700000|2025-01-27 10:45:00|11970.8|11965.8|11964.8|11959.8|11975.3|11970.3|11963.8|11958.8|48
1737975000000|2025-01-27 10:50:00|11965.3|11960.3|11954.8|11949.8|11969.8|11964.8|11952.8|11947.8|94
1737975300000|2025-01-27 10:55:00|11954.3|11949.3|11957.8|11952.8|11964.3|11959.3|11953.8|11948.8|44
1737975600000|2025-01-27 11:00:00|11956.8|11951.8|11968.8|11963.8|11971.8|11966.8|11951.8|11946.8|29
1737975900000|2025-01-27 11:05:00|11968.3|11963.3|11978.8|11973.8|11983.8|11978.8|11966.8|11961.8|56
1737976200000|2025-01-27 11:10:00|11979.8|11974.8|11983.3|11978.3|11987.3|11982.3|11976.8|11971.8|43
1737976500000|2025-01-27 11:15:00|11983.8|11978.8|11988.8|11983.8|11994.8|11989.8|11982.3|11977.3|43
1737976800000|2025-01-27 11:20:00|11988.3|11983.3|11990.8|11985.8|11994.3|11989.3|11986.8|11981.8|43
1737977100000|2025-01-27 11:25:00|11990.3|11985.3|11988.8|11983.8|11993.8|11988.8|11987.3|11982.3|41
1737977400000|2025-01-27 11:30:00|11988.3|11983.3|11987.8|11982.8|11992.8|11987.8|11984.8|11979.8|31
1737977700000|2025-01-27 11:35:00|11988.3|11983.3|11989.8|11984.8|11993.8|11988.8|11987.3|11982.3|41
1737978000000|2025-01-27 11:40:00|11989.3|11984.3|11989.8|11984.8|11992.3|11987.3|11983.8|11978.8|29
1737978300000|2025-01-27 11:45:00|11990.3|11985.3|11983.3|11978.3|11991.3|11986.3|11981.8|11976.8|46
1737978600000|2025-01-27 11:50:00|11982.8|11977.8|11984.8|11979.8|11986.8|11981.8|11975.8|11970.8|32
1737978900000|2025-01-27 11:55:00|11984.3|11979.3|11982.8|11977.8|11984.8|11979.8|11980.3|11975.3|23
1737979200000|2025-01-27 12:00:00|11981.8|11976.8|11984.8|11979.8|11988.3|11983.3|11979.8|11974.8|33
1737979500000|2025-01-27 12:05:00|11985.3|11980.3|11984.8|11979.8|11988.3|11983.3|11982.3|11977.3|18
1737979800000|2025-01-27 12:10:00|11984.3|11979.3|11986.8|11981.8|11989.8|11984.8|11983.8|11978.8|29
1737980100000|2025-01-27 12:15:00|11987.3|11982.3|11986.8|11981.8|11989.8|11984.8|11982.8|11977.8|28
1737980400000|2025-01-27 12:20:00|11986.3|11981.3|11989.8|11984.8|11992.3|11987.3|11984.8|11979.8|23
1737980700000|2025-01-27 12:25:00|11990.3|11985.3|11992.8|11987.8|11994.8|11989.8|11988.8|11983.8|22
1737981000000|2025-01-27 12:30:00|11992.3|11987.3|11987.8|11982.8|11992.8|11987.8|11985.8|11980.8|30
1737981300000|2025-01-27 12:35:00|11986.8|11981.8|11987.8|11982.8|11989.3|11984.3|11984.8|11979.8|53
1737981600000|2025-01-27 12:40:00|11987.1|11982.1|11989.6|11984.6|11989.6|11984.6|11980.1|11975.1|50
1737981900000|2025-01-27 12:45:00|11988.1|11983.1|11988.1|11983.1|11992.1|11987.1|11983.1|11978.1|55
1737982200000|2025-01-27 12:50:00|11988.6|11983.6|11989.6|11984.6|11994.6|11989.6|11987.6|11982.6|32
1737982500000|2025-01-27 12:55:00|11989.1|11984.1|11987.1|11982.1|11992.1|11987.1|11985.6|11980.6|25
1737982800000|2025-01-27 13:00:00|11986.6|11981.6|11990.6|11985.6|11991.1|11986.1|11984.1|11979.1|38
1737983100000|2025-01-27 13:05:00|11990.1|11985.1|11989.1|11984.1|11993.1|11988.1|11987.1|11982.1|33
1737983400000|2025-01-27 13:10:00|11989.6|11984.6|11997.1|11992.1|11998.1|11993.1|11989.6|11984.6|28
1737983700000|2025-01-27 13:15:00|11997.6|11992.6|11996.1|11991.1|12002.1|11997.1|11996.1|11991.1|44
1737984000000|2025-01-27 13:20:00|11995.6|11990.6|11996.1|11991.1|12001.6|11996.6|11995.1|11990.1|41
1737984300000|2025-01-27 13:25:00|11996.6|11991.6|12003.1|11998.1|12004.1|11999.1|11996.6|11991.6|39
1737984600000|2025-01-27 13:30:00|12003.6|11998.6|12006.6|12001.6|12010.1|12005.1|12002.1|11997.1|52
1737984900000|2025-01-27 13:35:00|12007.1|12002.1|12003.1|11998.1|12008.1|12003.1|12002.1|11997.1|11
1737985200000|2025-01-27 13:40:00|12003.6|11998.6|12004.1|11999.1|12007.6|12002.6|12002.1|11997.1|41
1737985500000|2025-01-27 13:45:00|12003.6|11998.6|12001.1|11996.1|12007.1|12002.1|12000.1|11995.1|40
1737985800000|2025-01-27 13:50:00|12000.6|11995.6|11995.1|11990.1|12002.1|11997.1|11990.1|11985.1|57
1737986100000|2025-01-27 13:55:00|11995.6|11990.6|12004.1|11999.1|12008.1|12003.1|11995.1|11990.1|36
1737986400000|2025-01-27 14:00:00|12004.6|11999.6|11992.6|11987.6|12007.1|12002.1|11992.6|11987.6|45
1737986700000|2025-01-27 14:05:00|11992.1|11987.1|11997.1|11992.1|11999.1|11994.1|11991.1|11986.1|51
1737987000000|2025-01-27 14:10:00|11997.6|11992.6|11997.6|11992.6|12000.6|11995.6|11997.1|11992.1|30
1737987300000|2025-01-27 14:15:00|11997.1|11992.1|11994.1|11989.1|11999.1|11994.1|11988.6|11983.6|29
1737987600000|2025-01-27 14:20:00|11993.6|11988.6|11995.1|11990.1|11997.1|11992.1|11990.1|11985.1|31
1737987900000|2025-01-27 14:25:00|11994.6|11989.6|11991.6|11986.6|11996.1|11991.1|11990.6|11985.6|29
1737988200000|2025-01-27 14:30:00|11991.1|11986.1|12002.6|11997.6|12005.1|12000.1|11989.1|11984.1|78
1737988500000|2025-01-27 14:35:00|12002.1|11997.1|12016.6|12011.6|12017.6|12012.6|11999.1|11994.1|77
1737988800000|2025-01-27 14:40:00|12015.1|12010.1|12008.1|12003.1|12016.1|12011.1|12003.6|11998.6|72
1737989100000|2025-01-27 14:45:00|12008.6|12003.6|12014.1|12009.1|12016.6|12011.6|12008.1|12003.1|96
1737989400000|2025-01-27 14:50:00|12014.6|12009.6|12018.1|12013.1|12019.6|12014.6|12011.1|12006.1|49
1737989700000|2025-01-27 14:55:00|12017.6|12012.6|12021.1|12016.1|12022.1|12017.1|12013.6|12008.6|68
1737990000000|2025-01-27 15:00:00|12022.6|12017.6|12026.6|12021.6|12029.6|12024.6|12022.1|12017.1|100
1737990300000|2025-01-27 15:05:00|12027.1|12022.1|12027.1|12022.1|12029.1|12024.1|12018.6|12013.6|66
1737990600000|2025-01-27 15:10:00|12026.9|12021.9|12018.9|12013.9|12029.9|12024.9|12017.9|12012.9|49
1737990900000|2025-01-27 15:15:00|12018.4|12013.4|12017.9|12012.9|12020.4|12015.4|12014.4|12009.4|156
1737991200000|2025-01-27 15:20:00|12017.4|12012.4|12026.4|12021.4|12027.4|12022.4|12016.4|12011.4|78
1737991500000|2025-01-27 15:25:00|12025.9|12020.9|12035.9|12030.9|12036.9|12031.9|12025.4|12020.4|102
1737991800000|2025-01-27 15:30:00|12035.4|12030.4|12030.4|12025.4|12037.4|12032.4|12021.9|12016.9|90
1737992100000|2025-01-27 15:35:00|12029.9|12024.9|12021.9|12016.9|12029.9|12024.9|12020.9|12015.9|56
1737992400000|2025-01-27 15:40:00|12022.4|12017.4|12027.9|12022.9|12029.9|12024.9|12021.9|12016.9|53
1737992700000|2025-01-27 15:45:00|12027.4|12022.4|12025.9|12020.9|12032.9|12027.9|12025.9|12020.9|58
1737993000000|2025-01-27 15:50:00|12025.4|12020.4|12019.9|12014.9|12027.4|12022.4|12018.4|12013.4|34
1737993300000|2025-01-27 15:55:00|12020.4|12015.4|12020.9|12015.9|12025.4|12020.4|12017.4|12012.4|51
1737993600000|2025-01-27 16:00:00|12019.9|12014.9|12012.4|12007.4|12021.9|12016.9|12008.9|12003.9|98
1737993900000|2025-01-27 16:05:00|12013.4|12008.4|12016.9|12011.9|12020.9|12015.9|12011.9|12006.9|73
1737994200000|2025-01-27 16:10:00|12017.4|12012.4|12018.9|12013.9|12025.4|12020.4|12015.9|12010.9|146
1737994500000|2025-01-27 16:15:00|12019.4|12014.4|12023.9|12018.9|12024.9|12019.9|12018.9|12013.9|130
1737994800000|2025-01-27 16:20:00|12024.4|12019.4|12015.9|12010.9|12025.4|12020.4|12015.4|12010.4|148
1737995100000|2025-01-27 16:25:00|12014.9|12009.9|12014.9|12009.9|12019.4|12014.4|12011.9|12006.9|310
1737995400000|2025-01-27 16:30:00|12015.9|12008.9|12002.9|11995.9|12015.9|12008.9|11998.9|11991.9|463
1737995700000|2025-01-27 16:35:00|12003.9|11996.9|12004.9|11997.9|12011.9|12004.9|12000.9|11993.9|127
1737996000000|2025-01-27 16:40:00|12005.9|11998.9|12003.9|11996.9|12008.9|12001.9|12001.9|11995.9|40
1737996300000|2025-01-27 16:45:00|12004.9|11997.9|12012.9|12005.9|12013.9|12007.9|12003.9|11996.9|27
1737996600000|2025-01-27 16:50:00|12011.9|12004.9|12007.9|12000.9|12013.9|12006.9|12006.9|12000.9|15
1737996900000|2025-01-27 16:55:00|12008.9|12001.9|12008.9|12001.9|12014.9|12008.9|12008.9|12000.9|28
1737997200000|2025-01-27 17:00:00|12009.9|12002.9|12015.9|12008.9|12016.9|12009.9|12008.9|12001.9|8
1737997500000|2025-01-27 17:05:00|12014.9|12009.9|12009.9|12002.9|12015.9|12009.9|12008.9|12001.9|17
1737997800000|2025-01-27 17:10:00|12010.9|12003.9|12010.9|12003.9|12013.9|12006.9|12009.9|12002.9|15
1737998100000|2025-01-27 17:15:00|12011.9|12004.9|12005.9|11998.9|12012.9|12005.9|12005.9|11998.9|13
1737998400000|2025-01-27 17:20:00|12004.9|11997.9|12005.9|11998.9|12006.9|12000.9|12002.9|11995.9|6
1737998700000|2025-01-27 17:25:00|12004.9|11997.9|12015.9|12008.9|12017.9|12010.9|12004.9|11997.9|16
1737999000000|2025-01-27 17:30:00|12014.9|12009.9|12017.9|12011.9|12017.9|12011.9|12013.9|12007.9|7
1737999300000|2025-01-27 17:35:00|12018.9|12012.9|12016.9|12009.9|12020.9|12013.9|12015.9|12008.9|9
1737999600000|2025-01-27 17:40:00|12017.9|12010.9|12016.9|12009.9|12017.9|12010.9|12013.9|12006.9|2
1737999900000|2025-01-27 17:45:00|12015.9|12008.9|12007.9|12000.9|12015.9|12009.9|12007.9|12000.9|2
1738000200000|2025-01-27 17:50:00|12006.9|11999.9|12003.9|11996.9|12006.9|12000.9|12003.9|11996.9|12
1738000500000|2025-01-27 17:55:00|12004.9|11997.9|12000.9|11993.9|12004.9|11997.9|11999.9|11992.9|16
1738000800000|2025-01-27 18:00:00|11999.9|11992.9|12006.9|11999.9|12006.9|11999.9|11999.9|11992.9|5
1738001100000|2025-01-27 18:05:00|12007.9|12000.9|12010.9|12003.9|12011.9|12004.9|12007.9|12000.9|0
1738001400000|2025-01-27 18:10:00|12009.9|12002.9|12007.9|11999.9|12011.9|12004.9|12006.9|11999.9|11
1738001700000|2025-01-27 18:15:00|12008.9|12000.9|12007.9|12000.9|12010.9|12003.9|12006.9|11999.9|5
1738002000000|2025-01-27 18:20:00|12009.9|12001.9|12010.9|12003.9|12012.9|12005.9|12009.9|12001.9|4
1738002300000|2025-01-27 18:25:00|12012.9|12004.9|12007.9|12000.9|12012.9|12004.9|12007.9|11999.9|5
1738002600000|2025-01-27 18:30:00|12009.9|12001.9|12013.9|12006.9|12015.9|12008.9|12008.9|12001.9|17
1738002900000|2025-01-27 18:35:00|12014.9|12007.9|12010.9|12003.9|12017.9|12010.9|12009.9|12001.9|5
1738003200000|2025-01-27 18:40:00|12011.9|12004.9|12015.9|12007.9|12018.9|12009.9|12011.9|12004.9|1
1738003500000|2025-01-27 18:45:00|12014.9|12006.9|12014.9|12006.9|12016.9|12009.9|12013.9|12005.9|1
1738003800000|2025-01-27 18:50:00|12013.9|12005.9|12015.9|12007.9|12017.9|12010.9|12012.9|12005.9|10
1738004100000|2025-01-27 18:55:00|12014.9|12005.9|12013.4|12001.4|12014.9|12007.9|12009.4|12001.4|19
1738004400000|2025-01-27 19:00:00|12013.5|12001.5|12019.3|12007.3|12022.6|12010.6|12013.4|12001.4|0
1738004700000|2025-01-27 19:05:00|12020.4|12008.4|12018|12006|12020.4|12008.4|12015.7|12003.7|0
1738005000000|2025-01-27 19:10:00|12015.7|12003.7|12018.1|12006.1|12022.7|12010.7|12015.7|12003.7|0
1738005300000|2025-01-27 19:15:00|12018.2|12006.2|12027.5|12015.5|12027.5|12015.5|12018.2|12006.2|0
1738005600000|2025-01-27 19:20:00|12027.4|12015.4|12030.9|12018.9|12032|12020|12025.1|12013.1|0
1738005900000|2025-01-27 19:25:00|12029.8|12017.8|12041.5|12029.5|12041.6|12029.6|12029.7|12017.7|0
1738006200000|2025-01-27 19:30:00|12039.2|12027.2|12036.8|12024.8|12039.2|12027.2|12032.2|12020.2|0
1738006500000|2025-01-27 19:35:00|12039.1|12027.1|12034.5|12022.5|12041.4|12029.4|12029.7|12017.7|0
1738006800000|2025-01-27 19:40:00|12034.4|12022.4|12027.4|12015.4|12035.7|12023.7|12025.1|12013.1|0
1738007100000|2025-01-27 19:45:00|12027.3|12015.3|12015.7|12003.7|12027.4|12015.4|12015.7|12003.7|0
1738007400000|2025-01-27 19:50:00|12015.8|12003.8|12015.8|12003.8|12018.1|12006.1|12011|11999|0
1738007700000|2025-01-27 19:55:00|12015.7|12003.7|12015.8|12003.8|12019.4|12007.4|12013.4|12001.4|0
1738008000000|2025-01-27 20:00:00|12015.9|12003.9|12020.4|12008.4|12022.8|12010.8|12015.8|12003.8|0
1738008300000|2025-01-27 20:05:00|12020.3|12008.3|12022.7|12010.7|12025|12013|12015.5|12003.5|0
1738008600000|2025-01-27 20:10:00|12022.6|12010.6|12022.6|12010.6|12025.1|12013.1|12020.4|12008.4|0
1738008900000|2025-01-27 20:15:00|12022.5|12010.5|12027.3|12015.3|12029.5|12017.5|12020.2|12008.2|0
1738009200000|2025-01-27 20:20:00|12027.2|12015.2|12032|12020|12034.2|12022.2|12027.2|12015.2|0
1738009500000|2025-01-27 20:25:00|12030.8|12018.8|12025|12013|12032.1|12020.1|12025|12013|0
1738009800000|2025-01-27 20:30:00|12025.1|12013.1|12027.2|12015.2|12027.4|12015.4|12022.7|12010.7|0
1738010100000|2025-01-27 20:35:00|12027.3|12015.3|12034.2|12022.2|12036.5|12024.5|12027.2|12015.2|0
1738010400000|2025-01-27 20:40:00|12036.4|12024.4|12046.1|12034.1|12046.1|12034.1|12034.1|12022.1|0
1738010700000|2025-01-27 20:45:00|12043.8|12031.8|12043.7|12031.7|12048.5|12036.5|12043.5|12031.5|0
1738011000000|2025-01-27 20:50:00|12043.6|12031.6|12043.7|12031.7|12044.8|12032.8|12041.2|12029.2|0
1738011300000|2025-01-27 20:55:00|12043.8|12031.8|12062.2|12050.2|12064.5|12052.5|12043.8|12031.8|0
1738011600000|2025-01-27 21:00:00|12062.3|12050.3|12072.9|12060.9|12076.1|12064.1|12056.5|12044.5|0
1738011900000|2025-01-27 21:05:00|12072|12060|12065.3|12053.3|12072|12060|12062.9|12050.9|0
1738012200000|2025-01-27 21:10:00|12065.2|12053.2|12066.2|12054.2|12068|12056|12061.8|12049.8|0
1738012500000|2025-01-27 21:15:00|12059.1|12047.1|12061.9|12049.9|12062.4|12050.4|12058|12046|0
1738012800000|2025-01-27 21:20:00|12062.4|12050.4|12065.2|12053.2|12066.8|12054.8|12060.1|12048.1|0
1738013100000|2025-01-27 21:25:00|12064.9|12052.9|12063.3|12051.3|12065.2|12053.2|12062.4|12050.4|0
1738013400000|2025-01-27 21:30:00|12063.1|12051.1|12063.3|12051.3|12064|12052|12061.7|12049.7|0
1738013700000|2025-01-27 21:35:00|12063.1|12051.1|12062.8|12050.8|12063.5|12051.5|12060.8|12048.8|0
1738014000000|2025-01-27 21:40:00|12062.9|12050.9|12061.9|12049.9|12063.8|12051.8|12061.2|12049.2|0
1738014300000|2025-01-27 21:45:00|12061.7|12049.7|12059.1|12047.1|12061.9|12049.9|12058|12046|0
1738014600000|2025-01-27 21:50:00|12058.9|12046.9|12058|12046|12059.6|12047.6|12058|12046|0
1738014900000|2025-01-27 21:55:00|12057.5|12045.5|12059.6|12047.6|12059.8|12047.8|12056.8|12044.8|0
1738015200000|2025-01-27 22:00:00|12066|12054|12066.9|12054.9|12067.6|12055.6|12065.7|12053.7|0
1738015500000|2025-01-27 22:05:00|12066.4|12054.4|12067.1|12055.1|12067.1|12055.1|12066.4|12054.4|0
1738015800000|2025-01-27 22:10:00|12066.6|12054.6|12066.4|12054.4|12066.6|12054.6|12066.4|12054.4|0
1738016100000|2025-01-27 22:15:00|12066.9|12054.9|12067.9|12055.9|12067.9|12055.9|12066.9|12054.9|0
1738016400000|2025-01-27 22:20:00|12067.8|12055.8|12067.9|12055.9|12067.9|12055.9|12066.5|12054.5|0
1738016700000|2025-01-27 22:25:00|12067.6|12055.6|12068.1|12056.1|12068.3|12056.3|12067.6|12055.6|0
1738017000000|2025-01-27 22:30:00|12068.6|12056.6|12069.5|12057.5|12069.5|12057.5|12067.9|12055.9|0
1738017300000|2025-01-27 22:35:00|12069.7|12057.7|12070.2|12058.2|12070.6|12058.6|12069.5|12057.5|0
1738017600000|2025-01-27 22:40:00|12069.9|12057.9|12070.9|12058.9|12071.3|12059.3|12069.9|12057.9|0
1738017900000|2025-01-27 22:45:00|12071.3|12059.3|12072|12060|12072.3|12060.3|12071.3|12059.3|0
1738018200000|2025-01-27 22:50:00|12071.3|12059.3|12071.7|12059.7|12072.4|12060.4|12070.3|12058.3|0
1738018500000|2025-01-27 22:55:00|12071.9|12059.9|12077|12065|12077|12065|12071.9|12059.9|0
1738018800000|2025-01-27 23:00:00|12077.2|12065.2|12068.7|12056.7|12082.1|12070.1|12067.8|12055.8|0
1738019100000|2025-01-27 23:05:00|12068.5|12056.5|12077.6|12065.6|12079|12067|12066.6|12054.6|0
1738019400000|2025-01-27 23:10:00|12077.4|12065.4|12068.4|12056.4|12077.6|12065.6|12067.4|12055.4|0
1738019700000|2025-01-27 23:15:00|12068.3|12056.3|12064.7|12052.7|12068.3|12056.3|12061.9|12049.9|0
1738020000000|2025-01-27 23:20:00|12064.9|12052.9|12061.4|12049.4|12065.8|12053.8|12044.6|12032.6|0
1738020300000|2025-01-27 23:25:00|12061.9|12049.9|12049.8|12037.8|12062.8|12050.8|12044.7|12032.7|0
1738020600000|2025-01-27 23:30:00|12049.9|12037.9|12049.9|12037.9|12055.1|12043.1|12046.4|12034.4|0
1738020900000|2025-01-27 23:35:00|12049.4|12037.4|12053.6|12041.6|12054.7|12042.7|12048.7|12036.7|0
1738021200000|2025-01-27 23:40:00|12053.8|12041.8|12054.6|12042.6|12058|12046|12051.4|12039.4|0
1738021500000|2025-01-27 23:45:00|12054.2|12042.2|12054.2|12042.2|12054.2|12042.2|12050.2|12038.2|0
1738021800000|2025-01-27 23:50:00|12054.6|12042.6|12063.8|12051.8|12064.7|12052.7|12054.6|12042.6|0
1738022100000|2025-01-27 23:55:00|12063.6|12051.6|12064.1|12052.1|12064.6|12052.6|12062|12050|0
1738022400000|2025-01-28 00:00:00|12063|12051|12061.6|12049.6|12066.9|12054.9|12061.3|12049.3|0
1738022700000|2025-01-28 00:05:00|12062|12050|12061.6|12049.6|12063.6|12051.6|12058.6|12046.6|0
1738023000000|2025-01-28 00:10:00|12061.3|12049.3|12051.6|12039.6|12062|12050|12049.6|12037.6|0
1738023300000|2025-01-28 00:15:00|12051.2|12039.2|12052.3|12040.3|12054.5|12042.5|12047.7|12035.7|0
1738023600000|2025-01-28 00:20:00|12051.1|12039.1|12045.4|12033.4|12053.5|12041.5|12044.3|12032.3|0
1738023900000|2025-01-28 00:25:00|12045.5|12033.5|12047.6|12035.6|12047.7|12035.7|12043.1|12031.1|0
1738024200000|2025-01-28 00:30:00|12047.7|12035.7|12038.4|12026.4|12047.7|12035.7|12038.4|12026.4|0
1738024500000|2025-01-28 00:35:00|12039.5|12027.5|12046.4|12034.4|12047.5|12035.5|12036.1|12024.1|0
1738024800000|2025-01-28 00:40:00|12047.5|12035.5|12046.4|12034.4|12047.5|12035.5|12044.1|12032.1|0
1738025100000|2025-01-28 00:45:00|12045.3|12033.3|12044.1|12032.1|12046.4|12034.4|12040.6|12028.6|0
1738025400000|2025-01-28 00:50:00|12045.2|12033.2|12036.3|12024.3|12046.4|12034.4|12036.3|12024.3|0
1738025700000|2025-01-28 00:55:00|12034|12022|12040.7|12028.7|12040.8|12028.8|12034|12022|0
1738026000000|2025-01-28 01:00:00|12040.8|12028.8|12046.5|12034.5|12047.6|12035.6|12040.8|12028.8|0
1738026300000|2025-01-28 01:05:00|12045.3|12033.3|12048.9|12036.9|12050|12038|12045.3|12033.3|0
1738026600000|2025-01-28 01:10:00|12048.8|12036.8|12050|12038|12050.1|12038.1|12045.5|12033.5|0
1738026900000|2025-01-28 01:15:00|12050.1|12038.1|12047.7|12035.7|12052.4|12040.4|12047.7|12035.7|0
1738027200000|2025-01-28 01:20:00|12047.8|12035.8|12050|12038|12050|12038|12047.7|12035.7|0
1738027500000|2025-01-28 01:25:00|12051.1|12039.1|12050|12038|12052.4|12040.4|12048.9|12036.9|0
1738027800000|2025-01-28 01:30:00|12047.8|12035.8|12047.8|12035.8|12050.1|12038.1|12045.5|12033.5|0
1738028100000|2025-01-28 01:35:00|12046.6|12034.6|12050.1|12038.1|12050.1|12038.1|12045.5|12033.5|0
1738028400000|2025-01-28 01:40:00|12047.8|12035.8|12045.6|12033.6|12050.1|12038.1|12045.5|12033.5|0
1738028700000|2025-01-28 01:45:00|12045.5|12033.5|12040.9|12028.9|12045.5|12033.5|12036.3|12024.3|0
1738029000000|2025-01-28 01:50:00|12042|12030|12045.5|12033.5|12045.5|12033.5|12040.9|12028.9|0
1738029300000|2025-01-28 01:55:00|12047.8|12035.8|12020.2|12008.2|12047.8|12035.8|12015.6|12003.6|0
1738029600000|2025-01-28 02:00:00|12020.1|12008.1|12013.6|12001.6|12022.6|12010.6|12011.2|11999.2|0
1738029900000|2025-01-28 02:05:00|12013.7|12001.7|12025.1|12013.1|12025.1|12013.1|12013.6|12001.6|0
1738030200000|2025-01-28 02:10:00|12026.2|12014.2|12027.4|12015.4|12031.9|12019.9|12025.2|12013.2|0
1738030500000|2025-01-28 02:15:00|12027.3|12015.3|12031.9|12019.9|12036.5|12024.5|12027.3|12015.3|0
1738030800000|2025-01-28 02:20:00|12032|12020|12031.9|12019.9|12034.2|12022.2|12029.6|12017.6|0
1738031100000|2025-01-28 02:25:00|12034.2|12022.2|12027.4|12015.4|12034.2|12022.2|12027.4|12015.4|0
1738031400000|2025-01-28 02:30:00|12027.5|12015.5|12027.4|12015.4|12029.7|12017.7|12025.1|12013.1|0
1738031700000|2025-01-28 02:35:00|12027.5|12015.5|12022.8|12010.8|12027.5|12015.5|12020.5|12008.5|0
1738032000000|2025-01-28 02:40:00|12020.5|12008.5|12018.3|12006.3|12022.8|12010.8|12016.1|12004.1|0
1738032300000|2025-01-28 02:45:00|12019.4|12007.4|12020.5|12008.5|12022.8|12010.8|12018.3|12006.3|0
1738032600000|2025-01-28 02:50:00|12021.6|12009.6|12025.1|12013.1|12025.1|12013.1|12018.2|12006.2|0
1738032900000|2025-01-28 02:55:00|12027.4|12015.4|12026.2|12014.2|12029.6|12017.6|12025.1|12013.1|0
1738033200000|2025-01-28 03:00:00|12025.1|12013.1|12027.4|12015.4|12027.4|12015.4|12023.9|12011.9|0
1738033500000|2025-01-28 03:05:00|12027.3|12015.3|12029.7|12017.7|12031.9|12019.9|12022.8|12010.8|0
1738033800000|2025-01-28 03:10:00|12030.8|12018.8|12028.6|12016.6|12032|12020|12028.5|12016.5|0
1738034100000|2025-01-28 03:15:00|12029.7|12017.7|12029.7|12017.7|12030.8|12018.8|12026.3|12014.3|0
1738034400000|2025-01-28 03:20:00|12029.8|12017.8|12029.7|12017.7|12032.1|12020.1|12029.7|12017.7|0
1738034700000|2025-01-28 03:25:00|12029.8|12017.8|12032.1|12020.1|12032.1|12020.1|12027.4|12015.4|0
1738035000000|2025-01-28 03:30:00|12033.2|12021.2|12033.2|12021.2|12036.7|12024.7|12032.1|12020.1|0
1738035300000|2025-01-28 03:35:00|12032.1|12020.1|12027.2|12015.2|12032.1|12020.1|12027.2|12015.2|0
1738035600000|2025-01-28 03:40:00|12027.3|12015.3|12025|12013|12027.3|12015.3|12025|12013|0
1738035900000|2025-01-28 03:45:00|12024.9|12012.9|12024.9|12012.9|12027.2|12015.2|12024.9|12012.9|0
1738036200000|2025-01-28 03:50:00|12027.1|12015.1|12022.6|12010.6|12029.4|12017.4|12022.6|12010.6|0
1738036500000|2025-01-28 03:55:00|12024.8|12012.8|12027.1|12015.1|12027.1|12015.1|12024.8|12012.8|0
1738036800000|2025-01-28 04:00:00|12024.8|12012.8|12022.6|12010.6|12024.9|12012.9|12020.3|12008.3|0
1738037100000|2025-01-28 04:05:00|12022.5|12010.5|12024.8|12012.8|12027.1|12015.1|12022.5|12010.5|0
1738037400000|2025-01-28 04:10:00|12024.9|12012.9|12027.2|12015.2|12029.5|12017.5|12024.9|12012.9|0
1738037700000|2025-01-28 04:15:00|12024.9|12012.9|12024.9|12012.9|12027.2|12015.2|12024.9|12012.9|0
1738038000000|2025-01-28 04:20:00|12024.8|12012.8|12024.9|12012.9|12025|12013|12022.6|12010.6|0
1738038300000|2025-01-28 04:25:00|12025|12013|12023.8|12011.8|12025|12013|12022.7|12010.7|0
1738038600000|2025-01-28 04:30:00|12023.9|12011.9|12027.3|12015.3|12029.5|12017.5|12022.7|12010.7|0
1738038900000|2025-01-28 04:35:00|12028.4|12016.4|12029.5|12017.5|12029.6|12017.6|12027.3|12015.3|0
1738039200000|2025-01-28 04:40:00|12029.6|12017.6|12029.5|12017.5|12031.8|12019.8|12029.5|12017.5|0
1738039500000|2025-01-28 04:45:00|12030.7|12018.7|12029.5|12017.5|12031.8|12019.8|12029.5|12017.5|0
1738039800000|2025-01-28 04:50:00|12031.8|12019.8|12029.5|12017.5|12031.8|12019.8|12029.5|12017.5|0
1738040100000|2025-01-28 04:55:00|12029.6|12017.6|12033|12021|12034.1|12022.1|12029.6|12017.6|0
1738040400000|2025-01-28 05:00:00|12031.9|12019.9|12034.7|12022.7|12061.1|12049.1|12029.6|12017.6|0
1738040700000|2025-01-28 05:05:00|12033.5|12021.5|12024.5|12012.5|12035.8|12023.8|12022.2|12010.2|0
1738041000000|2025-01-28 05:10:00|12022.2|12010.2|12013.2|12001.2|12022.2|12010.2|12013.2|12001.2|0
1738041300000|2025-01-28 05:15:00|12011|11999|12011|11999|12013.2|12001.2|12008.7|11996.7|0
1738041600000|2025-01-28 05:20:00|12009.9|11997.9|12013.2|12001.2|12014.3|12002.3|12008.7|11996.7|0
1738041900000|2025-01-28 05:25:00|12010.9|11998.9|12015.4|12003.4|12015.5|12003.5|12010.9|11998.9|0
1738042200000|2025-01-28 05:30:00|12015.5|12003.5|12015.4|12003.4|12019.9|12007.9|12015.3|12003.3|0
1738042500000|2025-01-28 05:35:00|12015.3|12003.3|12006.2|11994.2|12017.6|12005.6|12006.2|11994.2|0
1738042800000|2025-01-28 05:40:00|12008.5|11996.5|12000.7|11988.7|12008.5|11996.5|11999.5|11987.5|0
1738043100000|2025-01-28 05:45:00|12001.8|11989.8|12002.3|11990.3|12009.1|11997.1|11997.8|11985.8|0
1738043400000|2025-01-28 05:50:00|12003.4|11991.4|12004.6|11992.6|12004.6|11992.6|12002.3|11990.3|0
1738043700000|2025-01-28 05:55:00|12004.5|11992.5|12010.3|11998.3|12011.5|11999.5|12004.5|11992.5|0
1738044000000|2025-01-28 06:00:00|12011.5|11999.5|12019.4|12007.4|12020.5|12008.5|12009.2|11997.2|0
1738044300000|2025-01-28 06:05:00|12019.3|12007.3|12020.4|12008.4|12020.5|12008.5|12018.2|12006.2|0
1738044600000|2025-01-28 06:10:00|12020.5|12008.5|12021.6|12009.6|12023.9|12011.9|12020.5|12008.5|0
1738044900000|2025-01-28 06:15:00|12022.7|12010.7|12023.8|12011.8|12023.8|12011.8|12022.6|12010.6|0
1738045200000|2025-01-28 06:20:00|12022.7|12010.7|12020.4|12008.4|12024.9|12012.9|12019.3|12007.3|0
1738045500000|2025-01-28 06:25:00|12019.3|12007.3|12011.4|11999.4|12019.3|12007.3|12011.3|11999.3|0
1738045800000|2025-01-28 06:30:00|12011.5|11999.5|12015.9|12003.9|12018.2|12006.2|12011.5|11999.5|0
1738046100000|2025-01-28 06:35:00|12016|12004|12009.2|11997.2|12017.1|12005.1|12009.2|11997.2|0
1738046400000|2025-01-28 06:40:00|12006.9|11994.9|12006.5|11994.5|12009.2|11997.2|12006.4|11994.4|0
1738046700000|2025-01-28 06:45:00|12006.4|11994.4|12002|11990|12006.5|11994.5|11999.7|11987.7|0
1738047000000|2025-01-28 06:50:00|12003.1|11991.1|12010.9|11998.9|12011|11999|12002|11990|0
1738047300000|2025-01-28 06:55:00|12012.1|12000.1|12011|11999|12015.5|12003.5|12006.5|11994.5|0
1738047600000|2025-01-28 07:00:00|12015.5|12003.5|11987.4|11982.4|12017.7|12005.7|11983.9|11978.9|32
1738047900000|2025-01-28 07:05:00|11987.9|11982.9|11984.4|11979.4|11990.9|11985.9|11982.9|11977.9|43
1738048200000|2025-01-28 07:10:00|11984.9|11979.9|11987.4|11982.4|11992.4|11987.4|11984.9|11979.9|23
1738048500000|2025-01-28 07:15:00|11986.9|11981.9|11988.9|11983.9|11991.9|11986.9|11982.9|11977.9|24
1738048800000|2025-01-28 07:20:00|11989.4|11984.4|11990.9|11985.9|11997.4|11992.4|11988.9|11983.9|38
1738049100000|2025-01-28 07:25:00|11991.4|11986.4|12004.4|11999.4|12006.4|12001.4|11989.9|11984.9|32
1738049400000|2025-01-28 07:30:00|12004.9|11999.9|11995.4|11990.4|12005.4|12000.4|11995.4|11990.4|50
1738049700000|2025-01-28 07:35:00|11994.9|11989.9|11988.4|11983.4|11994.9|11989.9|11987.4|11982.4|29
1738050000000|2025-01-28 07:40:00|11987.9|11982.9|11993.4|11988.4|11994.4|11989.4|11985.9|11980.9|12
1738050300000|2025-01-28 07:45:00|11993.9|11988.9|11990.4|11985.4|11994.9|11989.9|11988.4|11983.4|7
1738050600000|2025-01-28 07:50:00|11989.9|11984.9|11984.4|11979.4|11989.9|11984.9|11981.9|11976.9|22
1738050900000|2025-01-28 07:55:00|11984.9|11979.9|11982.4|11977.4|11985.4|11980.4|11967.9|11962.9|94
1738051200000|2025-01-28 08:00:00|11981.9|11976.9|11997.4|11992.4|12000.4|11995.4|11971.9|11966.9|497
1738051500000|2025-01-28 08:05:00|11998.4|11993.4|11997.9|11992.9|11999.9|11994.9|11987.4|11982.4|229
1738051800000|2025-01-28 08:10:00|11996.9|11991.9|12001.9|11996.9|12007.9|12002.9|11989.9|11984.9|198
1738052100000|2025-01-28 08:15:00|12001.4|11996.4|12017.9|12012.9|12019.9|12014.9|12000.9|11995.9|182
1738052400000|2025-01-28 08:20:00|12018.4|12013.4|12011.9|12006.9|12020.4|12015.4|12006.4|12001.4|115
1738052700000|2025-01-28 08:25:00|12012.4|12007.4|12002.9|11997.9|12017.9|12012.9|11998.4|11993.4|124
1738053000000|2025-01-28 08:30:00|12003.4|11998.4|12005.4|12000.4|12006.9|12001.9|11993.9|11988.9|139
1738053300000|2025-01-28 08:35:00|12004.9|11999.9|11994.4|11989.4|12005.4|12000.4|11993.9|11988.9|86
1738053600000|2025-01-28 08:40:00|11994.9|11989.9|11992.9|11987.9|12003.9|11998.9|11991.9|11986.9|106
1738053900000|2025-01-28 08:45:00|11992.4|11987.4|12007.4|12002.4|12008.9|12003.9|11991.9|11986.9|57
1738054200000|2025-01-28 08:50:00|12006.9|12001.9|12004.9|11999.9|12009.4|12004.4|12004.4|11999.4|66
1738054500000|2025-01-28 08:55:00|12004.4|11999.4|12015.4|12010.4|12017.4|12012.4|12001.4|11996.4|115
1738054800000|2025-01-28 09:00:00|12017.4|12012.4|12028.9|12023.9|12028.9|12023.9|12008.9|12003.9|76
1738055100000|2025-01-28 09:05:00|12029.4|12024.4|12053.4|12048.4|12056.4|12051.4|12028.9|12023.9|140
1738055400000|2025-01-28 09:10:00|12051.4|12046.4|12072.9|12067.9|12074.4|12069.4|12051.4|12046.4|143
1738055700000|2025-01-28 09:15:00|12074.4|12069.4|12087.4|12082.4|12091.4|12086.4|12074.4|12069.4|116
1738056000000|2025-01-28 09:20:00|12087.9|12082.9|12078.9|12073.9|12088.4|12083.4|12074.4|12069.4|75
1738056300000|2025-01-28 09:25:00|12079.9|12074.9|12081.4|12076.4|12086.4|12081.4|12074.4|12069.4|134
1738056600000|2025-01-28 09:30:00|12081.9|12076.9|12081.4|12076.4|12083.4|12078.4|12075.4|12070.4|128
1738056900000|2025-01-28 09:35:00|12080.9|12075.9|12096.9|12091.9|12098.9|12093.9|12078.4|12073.4|88
1738057200000|2025-01-28 09:40:00|12097.9|12092.9|12106.4|12101.4|12108.9|12103.9|12097.4|12092.4|70
1738057500000|2025-01-28 09:45:00|12105.9|12100.9|12106.4|12101.4|12113.9|12108.9|12102.4|12097.4|83
1738057800000|2025-01-28 09:50:00|12106.9|12101.9|12124.4|12119.4|12125.4|12120.4|12106.4|12101.4|107
1738058100000|2025-01-28 09:55:00|12123.9|12118.9|12110.9|12105.9|12123.9|12118.9|12110.4|12105.4|87
1738058400000|2025-01-28 10:00:00|12111.4|12106.4|12115.9|12110.9|12117.9|12112.9|12110.9|12105.9|93
1738058700000|2025-01-28 10:05:00|12116.4|12111.4|12125.4|12120.4|12126.4|12121.4|12112.4|12107.4|111
1738059000000|2025-01-28 10:10:00|12124.9|12119.9|12128.9|12123.9|12130.9|12125.9|12123.4|12118.4|97
1738059300000|2025-01-28 10:15:00|12129.4|12124.4|12128.4|12123.4|12132.4|12127.4|12124.4|12119.4|39
1738059600000|2025-01-28 10:20:00|12129.4|12124.4|12122.4|12117.4|12130.9|12125.9|12121.9|12116.9|59
1738059900000|2025-01-28 10:25:00|12121.9|12116.9|12126.4|12121.4|12129.4|12124.4|12120.9|12115.9|61
1738060200000|2025-01-28 10:30:00|12126.9|12121.9|12124.4|12119.4|12131.9|12126.9|12123.9|12118.9|36
1738060500000|2025-01-28 10:35:00|12123.9|12118.9|12126.9|12121.9|12126.9|12121.9|12120.4|12115.4|34
1738060800000|2025-01-28 10:40:00|12126.4|12121.4|12122.4|12117.4|12128.9|12123.9|12121.4|12116.4|23
1738061100000|2025-01-28 10:45:00|12121.9|12116.9|12125.4|12120.4|12126.4|12121.4|12117.9|12112.9|39
1738061400000|2025-01-28 10:50:00|12125.9|12120.9|12126.9|12121.9|12127.4|12122.4|12120.4|12115.4|57
1738061700000|2025-01-28 10:55:00|12126.4|12121.4|12129.4|12124.4|12131.9|12126.9|12125.9|12120.9|48
1738062000000|2025-01-28 11:00:00|12130.4|12125.4|12134.9|12129.9|12137.9|12132.9|12128.4|12123.4|72
1738062300000|2025-01-28 11:05:00|12135.4|12130.4|12128.4|12123.4|12135.4|12130.4|12123.4|12118.4|32
1738062600000|2025-01-28 11:10:00|12128.9|12123.9|12131.4|12126.4|12134.4|12129.4|12128.4|12123.4|38
1738062900000|2025-01-28 11:15:00|12131.9|12126.9|12126.9|12121.9|12133.9|12128.9|12125.4|12120.4|44
1738063200000|2025-01-28 11:20:00|12127.4|12122.4|12126.9|12121.9|12127.9|12122.9|12124.9|12119.9|35
1738063500000|2025-01-28 11:25:00|12126.4|12121.4|12120.4|12115.4|12126.9|12121.9|12120.4|12115.4|38
1738063800000|2025-01-28 11:30:00|12119.9|12114.9|12120.9|12115.9|12122.9|12117.9|12118.4|12113.4|70
1738064100000|2025-01-28 11:35:00|12120.4|12115.4|12129.4|12124.4|12130.4|12125.4|12117.4|12112.4|60
1738064400000|2025-01-28 11:40:00|12129.9|12124.9|12130.9|12125.9|12135.4|12130.4|12129.4|12124.4|44
1738064700000|2025-01-28 11:45:00|12131.4|12126.4|12136.4|12131.4|12138.9|12133.9|12131.4|12126.4|56
1738065000000|2025-01-28 11:50:00|12135.9|12130.9|12131.4|12126.4|12136.4|12131.4|12127.9|12122.9|35
1738065300000|2025-01-28 11:55:00|12130.9|12125.9|12128.4|12123.4|12132.4|12127.4|12126.4|12121.4|24
1738065600000|2025-01-28 12:00:00|12130.4|12125.4|12132.9|12127.9|12133.9|12128.9|12126.4|12121.4|43
1738065900000|2025-01-28 12:05:00|12133.9|12128.9|12128.4|12123.4|12133.9|12128.9|12127.9|12122.9|58
1738066200000|2025-01-28 12:10:00|12127.9|12122.9|12126.4|12121.4|12130.9|12125.9|12124.9|12119.9|61
1738066500000|2025-01-28 12:15:00|12125.9|12120.9|12126.4|12121.4|12128.9|12123.9|12121.9|12116.9|57
1738066800000|2025-01-28 12:20:00|12126.9|12121.9|12125.4|12120.4|12129.9|12124.9|12125.4|12120.4|22
1738067100000|2025-01-28 12:25:00|12124.9|12119.9|12131.4|12126.4|12131.4|12126.4|12124.9|12119.9|53
1738067400000|2025-01-28 12:30:00|12130.9|12125.9|12146.9|12141.9|12146.9|12141.9|12130.4|12125.4|102
1738067700000|2025-01-28 12:35:00|12145.4|12140.4|12150.4|12145.4|12150.9|12145.9|12141.9|12136.9|87
1738068000000|2025-01-28 12:40:00|12148|12143|12158|12153|12158.5|12153.5|12145|12140|85
1738068300000|2025-01-28 12:45:00|12157.5|12152.5|12154|12149|12157.5|12152.5|12150.5|12145.5|59
1738068600000|2025-01-28 12:50:00|12154.5|12149.5|12155|12150|12160.5|12155.5|12153.5|12148.5|48
1738068900000|2025-01-28 12:55:00|12154.5|12149.5|12150|12145|12154.5|12149.5|12148|12143|38
1738069200000|2025-01-28 13:00:00|12150.5|12145.5|12144|12139|12152|12147|12144|12139|71
1738069500000|2025-01-28 13:05:00|12143.5|12138.5|12148|12143|12153|12148|12143|12138|83
1738069800000|2025-01-28 13:10:00|12147.5|12142.5|12154|12149|12155|12150|12143.5|12138.5|83
1738070100000|2025-01-28 13:15:00|12154.5|12149.5|12166.5|12161.5|12167.5|12162.5|12153.5|12148.5|151
1738070400000|2025-01-28 13:20:00|12168|12163|12177.5|12172.5|12178.5|12173.5|12167.5|12162.5|167
1738070700000|2025-01-28 13:25:00|12178|12173|12180.5|12175.5|12183|12178|12177.5|12172.5|74
1738071000000|2025-01-28 13:30:00|12181|12176|12175.5|12170.5|12183|12178|12175.5|12170.5|110
1738071300000|2025-01-28 13:35:00|12176|12171|12176|12171|12179.5|12174.5|12170.5|12165.5|50
1738071600000|2025-01-28 13:40:00|12176.5|12171.5|12181.5|12176.5|12181.5|12176.5|12175|12170|52
1738071900000|2025-01-28 13:45:00|12182|12177|12175|12170|12182.5|12177.5|12175|12170|53
1738072200000|2025-01-28 13:50:00|12174.5|12169.5|12174|12169|12181|12176|12173|12168|35
1738072500000|2025-01-28 13:55:00|12173.5|12168.5|12178|12173|12179.5|12174.5|12173|12168|45
1738072800000|2025-01-28 14:00:00|12179|12174|12182.5|12177.5|12184.5|12179.5|12177|12172|36
1738073100000|2025-01-28 14:05:00|12184|12179|12171|12166|12185|12180|12170.5|12165.5|42
1738073400000|2025-01-28 14:10:00|12170.5|12165.5|12160.5|12155.5|12172|12167|12159.5|12154.5|55
1738073700000|2025-01-28 14:15:00|12161|12156|12165|12160|12166|12161|12160.5|12155.5|35
1738074000000|2025-01-28 14:20:00|12165.5|12160.5|12170|12165|12171.5|12166.5|12165|12160|42
1738074300000|2025-01-28 14:25:00|12170.5|12165.5|12165|12160|12172.5|12167.5|12163.5|12158.5|39
1738074600000|2025-01-28 14:30:00|12166|12161|12163.5|12158.5|12167|12162|12160.5|12155.5|64
1738074900000|2025-01-28 14:35:00|12163|12158|12167.5|12162.5|12172.5|12167.5|12162|12157|63
1738075200000|2025-01-28 14:40:00|12168|12163|12169|12164|12175|12170|12163.5|12158.5|124
1738075500000|2025-01-28 14:45:00|12169.5|12164.5|12162.5|12157.5|12171.5|12166.5|12162|12157|125
1738075800000|2025-01-28 14:50:00|12162|12157|12168.5|12163.5|12172|12167|12161|12156|83
1738076100000|2025-01-28 14:55:00|12168|12163|12167.5|12162.5|12170|12165|12165|12160|41
1738076400000|2025-01-28 15:00:00|12168|12163|12166.5|12161.5|12169.5|12164.5|12160|12155|91
1738076700000|2025-01-28 15:05:00|12167|12162|12165|12160|12174|12169|12160|12155|82
1738077000000|2025-01-28 15:10:00|12164.8|12159.8|12161.8|12156.8|12165.3|12160.3|12159.8|12154.8|69
1738077300000|2025-01-28 15:15:00|12160.8|12155.8|12168.8|12163.8|12169.8|12164.8|12160.8|12155.8|71
1738077600000|2025-01-28 15:20:00|12169.3|12164.3|12173.3|12168.3|12175.3|12170.3|12169.3|12164.3|84
1738077900000|2025-01-28 15:25:00|12172.8|12167.8|12163.3|12158.3|12174.3|12169.3|12163.3|12158.3|97
1738078200000|2025-01-28 15:30:00|12163.8|12158.8|12166.3|12161.3|12167.8|12162.8|12159.8|12154.8|72
1738078500000|2025-01-28 15:35:00|12166.8|12161.8|12170.3|12165.3|12170.3|12165.3|12162.3|12157.3|45
1738078800000|2025-01-28 15:40:00|12169.8|12164.8|12168.3|12163.3|12170.3|12165.3|12164.3|12159.3|66
1738079100000|2025-01-28 15:45:00|12167.8|12162.8|12172.8|12167.8|12176.3|12171.3|12166.8|12161.8|61
1738079400000|2025-01-28 15:50:00|12173.3|12168.3|12167.8|12162.8|12173.3|12168.3|12163.8|12158.8|77
1738079700000|2025-01-28 15:55:00|12168.3|12163.3|12170.3|12165.3|12175.3|12170.3|12166.8|12161.8|62
1738080000000|2025-01-28 16:00:00|12169.8|12164.8|12177.8|12172.8|12178.8|12173.8|12165.8|12160.8|68
1738080300000|2025-01-28 16:05:00|12177.3|12172.3|12176.8|12171.8|12179.3|12174.3|12172.8|12167.8|77
1738080600000|2025-01-28 16:10:00|12177.3|12172.3|12174.8|12169.8|12179.8|12174.8|12172.8|12167.8|74
1738080900000|2025-01-28 16:15:00|12175.3|12170.3|12167.8|12162.8|12176.8|12171.8|12167.8|12162.8|97
1738081200000|2025-01-28 16:20:00|12168.3|12163.3|12166.3|12161.3|12174.3|12169.3|12164.8|12159.8|104
1738081500000|2025-01-28 16:25:00|12166.8|12161.8|12165.3|12160.3|12171.8|12166.8|12164.8|12159.8|310
1738081800000|2025-01-28 16:30:00|12165.8|12159.8|12159.8|12153.8|12165.8|12159.8|12157.8|12151.8|305
1738082100000|2025-01-28 16:35:00|12158.8|12152.8|12155.8|12148.8|12161.8|12154.8|12151.8|12145.8|157
1738082400000|2025-01-28 16:40:00|12154.8|12149.8|12145.8|12137.8|12155.8|12149.8|12138.8|12131.8|262
1738082700000|2025-01-28 16:45:00|12146.8|12138.8|12150.8|12144.8|12151.8|12144.8|12142.8|12135.8|97
1738083000000|2025-01-28 16:50:00|12151.8|12145.8|12149.8|12142.8|12152.8|12145.8|12137.8|12131.8|84
1738083300000|2025-01-28 16:55:00|12150.8|12143.8|12155.8|12148.8|12157.8|12150.8|12149.8|12142.8|50
1738083600000|2025-01-28 17:00:00|12154.8|12147.8|12157.8|12150.8|12157.8|12150.8|12154.8|12147.8|15
1738083900000|2025-01-28 17:05:00|12158.8|12151.8|12162.8|12155.8|12163.8|12155.8|12158.8|12151.8|20
1738084200000|2025-01-28 17:10:00|12163.8|12156.8|12163.8|12156.8|12164.8|12158.8|12162.8|12155.8|23
1738084500000|2025-01-28 17:15:00|12164.8|12157.8|12167.8|12160.8|12167.8|12161.8|12162.8|12156.8|30
1738084800000|2025-01-28 17:20:00|12166.8|12161.8|12173.8|12166.8|12173.8|12166.8|12166.8|12161.8|29
1738085100000|2025-01-28 17:25:00|12174.8|12167.8|12177.8|12170.8|12180.8|12174.8|12174.8|12166.8|26
1738085400000|2025-01-28 17:30:00|12179.8|12171.8|12178.8|12171.8|12182.8|12175.8|12178.8|12170.8|39
1738085700000|2025-01-28 17:35:00|12179.8|12173.8|12171.8|12164.8|12181.8|12174.8|12170.8|12163.8|23
1738086000000|2025-01-28 17:40:00|12172.8|12165.8|12171.8|12165.8|12174.8|12167.8|12168.8|12162.8|34
1738086300000|2025-01-28 17:45:00|12172.8|12166.8|12172.8|12165.8|12172.8|12166.8|12167.8|12161.8|30
1738086600000|2025-01-28 17:50:00|12171.8|12164.8|12171.8|12164.8|12174.8|12167.8|12169.8|12163.8|17
1738086900000|2025-01-28 17:55:00|12172.8|12165.8|12168.8|12161.8|12172.8|12165.8|12167.8|12160.8|32
1738087200000|2025-01-28 18:00:00|12169.8|12162.8|12173.8|12166.8|12177.8|12167.8|12168.8|12161.8|5
1738087500000|2025-01-28 18:05:00|12174.8|12167.8|12175.8|12167.8|12177.8|12170.8|12174.8|12167.8|10
1738087800000|2025-01-28 18:10:00|12177.8|12168.8|12175.8|12168.8|12177.8|12168.8|12174.8|12167.8|1
1738088100000|2025-01-28 18:15:00|12176.8|12169.8|12177.8|12170.8|12177.8|12170.8|12172.8|12165.8|44
1738088400000|2025-01-28 18:20:00|12176.8|12171.8|12174.8|12167.8|12177.8|12171.8|12171.8|12164.8|19
1738088700000|2025-01-28 18:25:00|12175.8|12168.8|12172.8|12165.8|12176.8|12168.8|12170.8|12162.8|18
1738089000000|2025-01-28 18:30:00|12171.8|12164.8|12179.8|12172.8|12180.8|12172.8|12171.8|12164.8|24
1738089300000|2025-01-28 18:35:00|12180.8|12173.8|12177.8|12169.8|12182.8|12173.8|12175.8|12168.8|14
1738089600000|2025-01-28 18:40:00|12176.8|12168.8|12179.8|12172.8|12180.8|12172.8|12174.8|12167.8|29
1738089900000|2025-01-28 18:45:00|12181.8|12171.8|12176.8|12169.8|12181.8|12173.8|12175.8|12168.8|14
1738090200000|2025-01-28 18:50:00|12178.8|12170.8|12181.8|12173.8|12182.8|12175.8|12178.8|12170.8|15
1738090500000|2025-01-28 18:55:00|12180.8|12170.8|12180|12168|12181.8|12172.8|12175.8|12167.8|22
1738090800000|2025-01-28 19:00:00|12182.3|12170.3|12175.3|12163.3|12182.3|12170.3|12175.3|12163.3|0
1738091100000|2025-01-28 19:05:00|12177.6|12165.6|12175.3|12163.3|12177.7|12165.7|12173|12161|0
1738091400000|2025-01-28 19:10:00|12175.2|12163.2|12175.3|12163.3|12177.6|12165.6|12172.9|12160.9|0
1738091700000|2025-01-28 19:15:00|12175.4|12163.4|12177.7|12165.7|12177.8|12165.8|12175.3|12163.3|0
1738092000000|2025-01-28 19:20:00|12177.8|12165.8|12180.1|12168.1|12180.1|12168.1|12177.7|12165.7|0
1738092300000|2025-01-28 19:25:00|12178.9|12166.9|12182.4|12170.4|12182.4|12170.4|12177.7|12165.7|0
1738092600000|2025-01-28 19:30:00|12182.5|12170.5|12184.9|12172.9|12187.2|12175.2|12182.4|12170.4|0
1738092900000|2025-01-28 19:35:00|12187.2|12175.2|12188.8|12176.8|12191.1|12179.1|12184.9|12172.9|0
1738093200000|2025-01-28 19:40:00|12190|12178|12195.8|12183.8|12195.9|12183.9|12190|12178|0
1738093500000|2025-01-28 19:45:00|12195.9|12183.9|12202.8|12190.8|12202.9|12190.9|12195.9|12183.9|0
1738093800000|2025-01-28 19:50:00|12205.1|12193.1|12207.4|12195.4|12208.5|12196.5|12205|12193|0
1738094100000|2025-01-28 19:55:00|12209.6|12197.6|12209.6|12197.6|12211.9|12199.9|12209.6|12197.6|0
1738094400000|2025-01-28 20:00:00|12207.3|12195.3|12204.9|12192.9|12209.6|12197.6|12204.9|12192.9|0
1738094700000|2025-01-28 20:05:00|12205|12193|12204.9|12192.9|12207.2|12195.2|12204.8|12192.8|0
1738095000000|2025-01-28 20:10:00|12207.2|12195.2|12207.2|12195.2|12209.6|12197.6|12207.2|12195.2|0
1738095300000|2025-01-28 20:15:00|12204.9|12192.9|12209.7|12197.7|12211.9|12199.9|12204.9|12192.9|0
1738095600000|2025-01-28 20:20:00|12209.6|12197.6|12209.2|12197.2|12214.2|12202.2|12208.5|12196.5|0
1738095900000|2025-01-28 20:25:00|12209.1|12197.1|12206.9|12194.9|12209.2|12197.2|12204.6|12192.6|0
1738096200000|2025-01-28 20:30:00|12206.8|12194.8|12204.6|12192.6|12206.8|12194.8|12204.5|12192.5|0
1738096500000|2025-01-28 20:35:00|12204.5|12192.5|12197.8|12185.8|12204.6|12192.6|12195.4|12183.4|0
1738096800000|2025-01-28 20:40:00|12197.7|12185.7|12202.5|12190.5|12202.5|12190.5|12197.7|12185.7|0
1738097100000|2025-01-28 20:45:00|12202.4|12190.4|12202.2|12190.2|12202.5|12190.5|12200|12188|0
1738097400000|2025-01-28 20:50:00|12202.1|12190.1|12202.4|12190.4|12204.7|12192.7|12197.6|12185.6|0
1738097700000|2025-01-28 20:55:00|12202.3|12190.3|12199.9|12187.9|12202.3|12190.3|12197.6|12185.6|0
1738098000000|2025-01-28 21:00:00|12197.6|12185.6|12191|12179|12197.6|12185.6|12187.5|12175.5|0
1738098300000|2025-01-28 21:05:00|12191.1|12179.1|12192|12180|12192.7|12180.7|12190.6|12178.6|0
1738098600000|2025-01-28 21:10:00|12191.5|12179.5|12191|12179|12191.5|12179.5|12189.2|12177.2|0
1738098900000|2025-01-28 21:15:00|12189.2|12177.2|12190.1|12178.1|12190.6|12178.6|12188|12176|0
1738099200000|2025-01-28 21:20:00|12190.4|12178.4|12188|12176|12190.6|12178.6|12188|12176|0
1738099500000|2025-01-28 21:25:00|12188.3|12176.3|12187.3|12175.3|12189|12177|12187.3|12175.3|0
1738099800000|2025-01-28 21:30:00|12187.1|12175.1|12187.3|12175.3|12187.8|12175.8|12186.4|12174.4|0
1738100100000|2025-01-28 21:35:00|12187.6|12175.6|12188|12176|12189|12177|12186.2|12174.2|0
1738100400000|2025-01-28 21:40:00|12188.5|12176.5|12188|12176|12188.7|12176.7|12187.3|12175.3|0
1738100700000|2025-01-28 21:45:00|12189.1|12177.1|12190.6|12178.6|12190.6|12178.6|12189.1|12177.1|0
1738101000000|2025-01-28 21:50:00|12190.5|12178.5|12189.3|12177.3|12190.6|12178.6|12189.3|12177.3|0
1738101300000|2025-01-28 21:55:00|12189.8|12177.8|12189.3|12177.3|12189.8|12177.8|12187.7|12175.7|0
1738101600000|2025-01-28 22:00:00|12189.1|12177.1|12189.3|12177.3|12189.6|12177.6|12189.1|12177.1|0
1738101900000|2025-01-28 22:05:00|12189.6|12177.6|12189.1|12177.1|12189.6|12177.6|12189.1|12177.1|0
1738102200000|2025-01-28 22:10:00|12189.3|12177.3|12189.1|12177.1|12189.3|12177.3|12188.9|12176.9|0
1738102500000|2025-01-28 22:15:00|12189.3|12177.3|12189.3|12177.3|12189.6|12177.6|12189.3|12177.3|0
1738102800000|2025-01-28 22:20:00|12189.6|12177.6|12189.3|12177.3|12189.6|12177.6|12189.3|12177.3|0
1738103100000|2025-01-28 22:25:00|12189.6|12177.6|12189.9|12177.9|12190.6|12178.6|12189.6|12177.6|0
1738103700000|2025-01-28 22:35:00|12190.3|12178.3|12190.1|12178.1|12190.3|12178.3|12189.6|12177.6|0
1738104000000|2025-01-28 22:40:00|12189.9|12177.9|12189.9|12177.9|12189.9|12177.9|12189.6|12177.6|0
1738104300000|2025-01-28 22:45:00|12190.1|12178.1|12189.9|12177.9|12190.1|12178.1|12189.6|12177.6|0
1738104600000|2025-01-28 22:50:00|12189.6|12177.6|12189.9|12177.9|12189.9|12177.9|12189.6|12177.6|0
1738104900000|2025-01-28 22:55:00|12190.1|12178.1|12189.1|12177.1|12190.1|12178.1|12189.1|12177.1|0
1738105200000|2025-01-28 23:00:00|12187.8|12175.8|12185.1|12173.1|12187.8|12175.8|12182|12170|0
1738105500000|2025-01-28 23:05:00|12185.5|12173.5|12186|12174|12186.2|12174.2|12184.8|12172.8|0
1738105800000|2025-01-28 23:10:00|12185.8|12173.8|12186.7|12174.7|12186.9|12174.9|12184.8|12172.8|0
1738106100000|2025-01-28 23:15:00|12187.9|12175.9|12194|12182|12195.9|12183.9|12187.7|12175.7|0
1738106400000|2025-01-28 23:20:00|12193.8|12181.8|12191|12179|12194.7|12182.7|12190|12178|0
1738106700000|2025-01-28 23:25:00|12190.3|12178.3|12192.6|12180.6|12192.6|12180.6|12189.3|12177.3|0
1738107000000|2025-01-28 23:30:00|12192.2|12180.2|12187.9|12175.9|12192.2|12180.2|12187.7|12175.7|0
1738107300000|2025-01-28 23:35:00|12187.7|12175.7|12187.7|12175.7|12189.3|12177.3|12187.5|12175.5|0
1738107600000|2025-01-28 23:40:00|12187.5|12175.5|12188.6|12176.6|12188.6|12176.6|12186.3|12174.3|0
1738107900000|2025-01-28 23:45:00|12186.9|12174.9|12186.2|12174.2|12188.8|12176.8|12186|12174|0
1738108200000|2025-01-28 23:50:00|12186|12174|12185.1|12173.1|12186.9|12174.9|12184.6|12172.6|0
1738108500000|2025-01-28 23:55:00|12186|12174|12183.4|12171.4|12187.2|12175.2|12182.2|12170.2|0
1738108800000|2025-01-29 00:00:00|12185.4|12173.4|12190.5|12178.5|12191|12179|12183|12171|0
1738109100000|2025-01-29 00:05:00|12190.3|12178.3|12190.3|12178.3|12194.3|12182.3|12189.8|12177.8|0
1738109400000|2025-01-29 00:10:00|12190.5|12178.5|12188.2|12176.2|12191|12179|12187.5|12175.5|0
1738109700000|2025-01-29 00:15:00|12188.9|12176.9|12198.3|12186.3|12205.2|12193.2|12188.9|12176.9|0
1738110000000|2025-01-29 00:20:00|12197.2|12185.2|12200.7|12188.7|12200.7|12188.7|12196.1|12184.1|0
1738110300000|2025-01-29 00:25:00|12201.8|12189.8|12201.8|12189.8|12203|12191|12200.6|12188.6|0
1738110600000|2025-01-29 00:30:00|12202.9|12190.9|12205.2|12193.2|12206.4|12194.4|12202.9|12190.9|0
1738110900000|2025-01-29 00:35:00|12204|12192|12198.3|12186.3|12204|12192|12198.3|12186.3|0
1738111200000|2025-01-29 00:40:00|12198.4|12186.4|12199.5|12187.5|12199.6|12187.6|12198.3|12186.3|0
1738111500000|2025-01-29 00:45:00|12199.6|12187.6|12200.8|12188.8|12200.8|12188.8|12199.6|12187.6|0
1738111800000|2025-01-29 00:50:00|12200.7|12188.7|12200.8|12188.8|12203|12191|12198.4|12186.4|0
1738112100000|2025-01-29 00:55:00|12199.6|12187.6|12200.8|12188.8|12200.8|12188.8|12198.5|12186.5|0
1738112400000|2025-01-29 01:00:00|12199.6|12187.6|12203|12191|12203.1|12191.1|12198.5|12186.5|0
1738112700000|2025-01-29 01:05:00|12201.9|12189.9|12200.7|12188.7|12203|12191|12198.4|12186.4|0
1738113000000|2025-01-29 01:10:00|12201.8|12189.8|12201.8|12189.8|12204.1|12192.1|12200.7|12188.7|0
1738113300000|2025-01-29 01:15:00|12200.7|12188.7|12201.9|12189.9|12203|12191|12200.7|12188.7|0
1738113600000|2025-01-29 01:20:00|12200.7|12188.7|12203|12191|12203|12191|12200.7|12188.7|0
1738113900000|2025-01-29 01:25:00|12204.1|12192.1|12205.3|12193.3|12207.6|12195.6|12204.1|12192.1|0
1738114200000|2025-01-29 01:30:00|12204.2|12192.2|12205.4|12193.4|12205.4|12193.4|12203.1|12191.1|0
1738114500000|2025-01-29 01:35:00|12205.3|12193.3|12207.7|12195.7|12207.7|12195.7|12203|12191|0
1738114800000|2025-01-29 01:40:00|12207.6|12195.6|12205.3|12193.3|12207.6|12195.6|12203|12191|0
1738115100000|2025-01-29 01:45:00|12203|12191|12203.1|12191.1|12203.1|12191.1|12200.8|12188.8|0
1738115400000|2025-01-29 01:50:00|12203|12191|12203|12191|12203.1|12191.1|12203|12191|0
1738115700000|2025-01-29 01:55:00|12203.1|12191.1|12200.8|12188.8|12203.1|12191.1|12200.8|12188.8|0
1738116000000|2025-01-29 02:00:00|12201.9|12189.9|12203|12191|12203.1|12191.1|12200.8|12188.8|0
1738116300000|2025-01-29 02:05:00|12204.2|12192.2|12200.8|12188.8|12204.2|12192.2|12200.8|12188.8|0
1738116600000|2025-01-29 02:10:00|12203|12191|12203|12191|12203.1|12191.1|12201.9|12189.9|0
1738116900000|2025-01-29 02:15:00|12200.7|12188.7|12198.4|12186.4|12200.7|12188.7|12198.4|12186.4|0
1738117200000|2025-01-29 02:20:00|12200.7|12188.7|12198.4|12186.4|12200.7|12188.7|12198.4|12186.4|0
1738117500000|2025-01-29 02:25:00|12198.5|12186.5|12198.4|12186.4|12198.5|12186.5|12198.4|12186.4|0
1738117800000|2025-01-29 02:30:00|12198.5|12186.5|12201.1|12189.1|12203.1|12191.1|12198.5|12186.5|0
1738118100000|2025-01-29 02:35:00|12200|12188|12198.9|12186.9|12201.1|12189.1|12198.9|12186.9|0
1738118400000|2025-01-29 02:40:00|12200|12188|12202.4|12190.4|12203.5|12191.5|12200|12188|0
1738118700000|2025-01-29 02:45:00|12201.2|12189.2|12198.9|12186.9|12203.5|12191.5|12198.9|12186.9|0
1738119000000|2025-01-29 02:50:00|12197.8|12185.8|12196.7|12184.7|12197.8|12185.8|12195.5|12183.5|0
1738119300000|2025-01-29 02:55:00|12195.6|12183.6|12194.4|12182.4|12195.6|12183.6|12194.4|12182.4|0
1738119600000|2025-01-29 03:00:00|12195.6|12183.6|12196.7|12184.7|12196.7|12184.7|12194.4|12182.4|0
1738119900000|2025-01-29 03:05:00|12196.6|12184.6|12192|12180|12196.6|12184.6|12192|12180|0
1738120200000|2025-01-29 03:10:00|12194.3|12182.3|12194.3|12182.3|12194.3|12182.3|12192|12180|0
1738120500000|2025-01-29 03:15:00|12193.2|12181.2|12194.3|12182.3|12194.3|12182.3|12193.2|12181.2|0
1738120800000|2025-01-29 03:20:00|12192|12180|12189.6|12177.6|12192|12180|12188.5|12176.5|0
1738121100000|2025-01-29 03:25:00|12190.8|12178.8|12191.9|12179.9|12194.2|12182.2|12189.6|12177.6|0
1738121400000|2025-01-29 03:30:00|12190.8|12178.8|12190.8|12178.8|12191.9|12179.9|12188.4|12176.4|0
1738121700000|2025-01-29 03:35:00|12191.9|12179.9|12196.5|12184.5|12196.5|12184.5|12191.9|12179.9|0
1738122000000|2025-01-29 03:40:00|12197.7|12185.7|12198.8|12186.8|12198.8|12186.8|12196.5|12184.5|0
1738122300000|2025-01-29 03:45:00|12198.7|12186.7|12198.8|12186.8|12201.1|12189.1|12198.7|12186.7|0
1738122600000|2025-01-29 03:50:00|12199.9|12187.9|12201.1|12189.1|12201.1|12189.1|12199.9|12187.9|0
1738122900000|2025-01-29 03:55:00|12199.9|12187.9|12202.3|12190.3|12203.4|12191.4|12199.9|12187.9|0
1738123200000|2025-01-29 04:00:00|12203.4|12191.4|12208.1|12196.1|12210.4|12198.4|12203.4|12191.4|0
1738123500000|2025-01-29 04:05:00|12207|12195|12205.8|12193.8|12207|12195|12203.5|12191.5|0
1738123800000|2025-01-29 04:10:00|12205.7|12193.7|12208.1|12196.1|12208.1|12196.1|12204.6|12192.6|0
1738124100000|2025-01-29 04:15:00|12209.2|12197.2|12209.2|12197.2|12210.4|12198.4|12208.1|12196.1|0
1738124400000|2025-01-29 04:20:00|12208.1|12196.1|12210.4|12198.4|12210.4|12198.4|12208|12196|0
1738124700000|2025-01-29 04:25:00|12210.3|12198.3|12210.4|12198.4|12210.4|12198.4|12209.2|12197.2|0
1738125000000|2025-01-29 04:30:00|12210.3|12198.3|12210.4|12198.4|12210.4|12198.4|12208.1|12196.1|0
1738125300000|2025-01-29 04:35:00|12210.3|12198.3|12208.1|12196.1|12210.3|12198.3|12208.1|12196.1|0
1738125600000|2025-01-29 04:40:00|12208|12196|12208.1|12196.1|12208.1|12196.1|12205.8|12193.8|0
1738126500000|2025-01-29 04:55:00|12208|12196|12205.8|12193.8|12208|12196|12205.7|12193.7|0
1738126800000|2025-01-29 05:00:00|12205.7|12193.7|12205.8|12193.8|12205.8|12193.8|12205.7|12193.7|0
1738127100000|2025-01-29 05:05:00|12205.7|12193.7|12203.5|12191.5|12205.8|12193.8|12203.5|12191.5|0
1738127700000|2025-01-29 05:15:00|12205.8|12193.8|12205.8|12193.8|12205.8|12193.8|12205.8|12193.8|0
1738128000000|2025-01-29 05:20:00|12205.7|12193.7|12203.5|12191.5|12205.7|12193.7|12203.5|12191.5|0
1738128300000|2025-01-29 05:25:00|12204.6|12192.6|12205.8|12193.8|12205.8|12193.8|12204.6|12192.6|0
1738128600000|2025-01-29 05:30:00|12203.5|12191.5|12201.2|12189.2|12203.5|12191.5|12201.2|12189.2|0
1738129200000|2025-01-29 05:40:00|12201.1|12189.1|12200.9|12188.9|12201.1|12189.1|12200.9|12188.9|0
1738129500000|2025-01-29 05:45:00|12200.7|12188.7|12201.1|12189.1|12201.1|12189.1|12200.6|12188.6|0
1738129800000|2025-01-29 05:50:00|12201.2|12189.2|12201.1|12189.1|12201.6|12189.6|12200.6|12188.6|0
1738130100000|2025-01-29 05:55:00|12200.6|12188.6|12200.2|12188.2|12200.6|12188.6|12200.1|12188.1|0
1738130400000|2025-01-29 06:00:00|12200.3|12188.3|12214.3|12202.3|12221.9|12209.9|12200.3|12188.3|0
1738130700000|2025-01-29 06:05:00|12214.5|12202.5|12212.8|12200.8|12214.7|12202.7|12212.4|12200.4|0
1738131000000|2025-01-29 06:10:00|12213.3|12201.3|12214|12202|12215.2|12203.2|12213.3|12201.3|0
1738131300000|2025-01-29 06:15:00|12214.3|12202.3|12213.8|12201.8|12214.8|12202.8|12212.9|12200.9|0
1738131600000|2025-01-29 06:20:00|12213.6|12201.6|12214.7|12202.7|12214.7|12202.7|12211.5|12199.5|0
1738131900000|2025-01-29 06:25:00|12214.3|12202.3|12214.7|12202.7|12214.7|12202.7|12212.6|12200.6|0
1738132200000|2025-01-29 06:30:00|12215|12203|12214.3|12202.3|12216.2|12204.2|12213.8|12201.8|0
1738132500000|2025-01-29 06:35:00|12214.1|12202.1|12215.6|12203.6|12216|12204|12213.6|12201.6|0
1738132800000|2025-01-29 06:40:00|12215.9|12203.9|12217|12205|12217|12205|12215.1|12203.1|0
1738133100000|2025-01-29 06:45:00|12217.5|12205.5|12215.1|12203.1|12217.5|12205.5|12214.2|12202.2|0
1738133400000|2025-01-29 06:50:00|12215.5|12203.5|12214.6|12202.6|12215.5|12203.5|12214.1|12202.1|0
1738133700000|2025-01-29 06:55:00|12214.7|12202.7|12216|12204|12216|12204|12214.6|12202.6|0
1738134000000|2025-01-29 07:00:00|12215.6|12203.6|12207.3|12202.3|12217.8|12212.8|12200.8|12195.8|24
1738134300000|2025-01-29 07:05:00|12206.3|12201.3|12210.3|12205.3|12210.3|12205.3|12206.3|12201.3|15
1738134600000|2025-01-29 07:10:00|12209.8|12204.8|12210.3|12205.3|12210.3|12205.3|12205.8|12200.8|29
1738134900000|2025-01-29 07:15:00|12209.8|12204.8|12198.8|12193.8|12209.8|12204.8|12198.3|12193.3|101
1738135200000|2025-01-29 07:20:00|12200.8|12195.8|12203.3|12198.3|12208.3|12203.3|12194.3|12189.3|47
1738135500000|2025-01-29 07:25:00|12203.8|12198.8|12207.3|12202.3|12207.3|12202.3|12197.8|12192.8|15
1738135800000|2025-01-29 07:30:00|12206.8|12201.8|12197.3|12192.3|12206.8|12201.8|12193.3|12188.3|20
1738136100000|2025-01-29 07:35:00|12200.3|12195.3|12208.3|12203.3|12211.3|12206.3|12199.3|12194.3|41
1738136400000|2025-01-29 07:40:00|12206.3|12201.3|12199.3|12194.3|12210.3|12205.3|12197.8|12192.8|15
1738136700000|2025-01-29 07:45:00|12201.8|12196.8|12205.3|12200.3|12207.3|12202.3|12201.8|12196.8|7
1738137000000|2025-01-29 07:50:00|12205.8|12200.8|12210.3|12205.3|12214.3|12209.3|12205.8|12200.8|8
1738137300000|2025-01-29 07:55:00|12207.3|12202.3|12211.3|12206.3|12218.8|12213.8|12206.3|12201.3|55
1738137600000|2025-01-29 08:00:00|12210.8|12205.8|12215.3|12210.3|12232.3|12227.3|12205.8|12200.8|399
1738137900000|2025-01-29 08:05:00|12212.8|12207.8|12222.8|12217.8|12222.8|12217.8|12204.3|12199.3|248
1738138200000|2025-01-29 08:10:00|12222.3|12217.3|12215.8|12210.8|12224.3|12219.3|12208.3|12203.3|157
1738138500000|2025-01-29 08:15:00|12215.3|12210.3|12222.8|12217.8|12230.8|12225.8|12215.3|12210.3|164
1738138800000|2025-01-29 08:20:00|12222.3|12217.3|12224.8|12219.8|12229.3|12224.3|12217.8|12212.8|120
1738139100000|2025-01-29 08:25:00|12224.3|12219.3|12217.8|12212.8|12225.8|12220.8|12214.8|12209.8|59
1738139400000|2025-01-29 08:30:00|12216.3|12211.3|12227.8|12222.8|12229.8|12224.8|12210.8|12205.8|66
1738139700000|2025-01-29 08:35:00|12227.3|12222.3|12216.8|12211.8|12227.8|12222.8|12215.3|12210.3|56
1738140000000|2025-01-29 08:40:00|12217.3|12212.3|12212.8|12207.8|12222.3|12217.3|12212.3|12207.3|36
1738140300000|2025-01-29 08:45:00|12213.3|12208.3|12214.8|12209.8|12216.3|12211.3|12205.3|12200.3|52
1738140600000|2025-01-29 08:50:00|12215.8|12210.8|12210.3|12205.3|12216.3|12211.3|12202.8|12197.8|46
1738140900000|2025-01-29 08:55:00|12210.8|12205.8|12216.3|12211.3|12220.3|12215.3|12209.3|12204.3|28
1738141200000|2025-01-29 09:00:00|12215.8|12210.8|12223.3|12218.3|12225.3|12220.3|12215.8|12210.8|43
1738141500000|2025-01-29 09:05:00|12224.3|12219.3|12223.3|12218.3|12230.3|12225.3|12219.3|12214.3|76
1738141800000|2025-01-29 09:10:00|12223.8|12218.8|12228.3|12223.3|12231.3|12226.3|12223.8|12218.8|18
1738142100000|2025-01-29 09:15:00|12227.8|12222.8|12228.3|12223.3|12230.3|12225.3|12222.3|12217.3|23
1738142400000|2025-01-29 09:20:00|12228.8|12223.8|12230.3|12225.3|12238.8|12233.8|12226.8|12221.8|44
1738142700000|2025-01-29 09:25:00|12229.8|12224.8|12233.3|12228.3|12235.8|12230.8|12227.3|12222.3|54
1738143000000|2025-01-29 09:30:00|12233.8|12228.8|12218.8|12213.8|12237.3|12232.3|12213.8|12208.8|100
1738143300000|2025-01-29 09:35:00|12219.8|12214.8|12220.3|12215.3|12229.3|12224.3|12219.3|12214.3|27
1738143600000|2025-01-29 09:40:00|12219.8|12214.8|12224.3|12219.3|12224.8|12219.8|12217.8|12212.8|22
1738143900000|2025-01-29 09:45:00|12224.8|12219.8|12217.8|12212.8|12224.8|12219.8|12217.8|12212.8|60
1738144200000|2025-01-29 09:50:00|12218.3|12213.3|12216.8|12211.8|12220.3|12215.3|12213.3|12208.3|36
1738144500000|2025-01-29 09:55:00|12216.3|12211.3|12217.8|12212.8|12219.8|12214.8|12212.3|12207.3|30
1738144800000|2025-01-29 10:00:00|12218.3|12213.3|12225.8|12220.8|12231.3|12226.3|12218.3|12213.3|37
1738145100000|2025-01-29 10:05:00|12224.3|12219.3|12224.3|12219.3|12226.8|12221.8|12222.8|12217.8|27
1738145400000|2025-01-29 10:10:00|12223.8|12218.8|12220.8|12215.8|12226.3|12221.3|12219.3|12214.3|28
1738145700000|2025-01-29 10:15:00|12221.3|12216.3|12227.3|12222.3|12227.8|12222.8|12221.3|12216.3|32
1738146000000|2025-01-29 10:20:00|12226.3|12221.3|12231.3|12226.3|12232.3|12227.3|12226.3|12221.3|36
1738146300000|2025-01-29 10:25:00|12230.8|12225.8|12233.3|12228.3|12234.3|12229.3|12229.8|12224.8|18
1738146600000|2025-01-29 10:30:00|12232.8|12227.8|12225.3|12220.3|12234.3|12229.3|12222.8|12217.8|83
1738146900000|2025-01-29 10:35:00|12224.8|12219.8|12238.3|12233.3|12238.8|12233.8|12221.3|12216.3|48
1738147200000|2025-01-29 10:40:00|12237.8|12232.8|12236.8|12231.8|12241.3|12236.3|12235.3|12230.3|19
1738147500000|2025-01-29 10:45:00|12237.3|12232.3|12244.3|12239.3|12246.3|12241.3|12236.3|12231.3|47
1738147800000|2025-01-29 10:50:00|12243.3|12238.3|12241.3|12236.3|12244.3|12239.3|12237.3|12232.3|42
1738148100000|2025-01-29 10:55:00|12243.3|12238.3|12246.3|12241.3|12249.8|12244.8|12242.3|12237.3|37
1738148400000|2025-01-29 11:00:00|12246.8|12241.8|12258.3|12253.3|12258.3|12253.3|12246.8|12241.8|46
1738148700000|2025-01-29 11:05:00|12258.8|12253.8|12252.8|12247.8|12261.3|12256.3|12252.8|12247.8|39
1738149000000|2025-01-29 11:10:00|12252.3|12247.3|12258.3|12253.3|12260.3|12255.3|12251.8|12246.8|39
1738149300000|2025-01-29 11:15:00|12258.8|12253.8|12259.3|12254.3|12265.3|12260.3|12258.3|12253.3|42
1738149600000|2025-01-29 11:20:00|12258.8|12253.8|12263.3|12258.3|12263.8|12258.8|12257.3|12252.3|36
1738149900000|2025-01-29 11:25:00|12262.8|12257.8|12269.3|12264.3|12271.8|12266.8|12262.3|12257.3|41
1738150200000|2025-01-29 11:30:00|12269.8|12264.8|12267.8|12262.8|12271.8|12266.8|12266.3|12261.3|80
1738150500000|2025-01-29 11:35:00|12268.3|12263.3|12269.3|12264.3|12271.3|12266.3|12264.3|12259.3|62
1738150800000|2025-01-29 11:40:00|12269.8|12264.8|12267.3|12262.3|12270.8|12265.8|12265.3|12260.3|26
1738151100000|2025-01-29 11:45:00|12266.8|12261.8|12269.3|12264.3|12271.3|12266.3|12264.8|12259.8|46
1738151400000|2025-01-29 11:50:00|12269.8|12264.8|12268.3|12263.3|12270.8|12265.8|12265.3|12260.3|20
1738151700000|2025-01-29 11:55:00|12268.8|12263.8|12276.3|12271.3|12277.8|12272.8|12266.3|12261.3|43
1738152000000|2025-01-29 12:00:00|12275.8|12270.8|12274.3|12269.3|12279.8|12274.8|12273.8|12268.8|43
1738152300000|2025-01-29 12:05:00|12274.8|12269.8|12278.8|12273.8|12278.8|12273.8|12268.3|12263.3|34
1738152600000|2025-01-29 12:10:00|12278.3|12273.3|12274.8|12269.8|12280.8|12275.8|12273.8|12268.8|24
1738152900000|2025-01-29 12:15:00|12274.3|12269.3|12275.3|12270.3|12280.3|12275.3|12273.3|12268.3|63
1738153200000|2025-01-29 12:20:00|12274.8|12269.8|12274.3|12269.3|12280.3|12275.3|12272.8|12267.8|44
1738153500000|2025-01-29 12:25:00|12273.8|12268.8|12273.3|12268.3|12274.3|12269.3|12268.8|12263.8|46
1738153800000|2025-01-29 12:30:00|12273.8|12268.8|12271.8|12266.8|12278.3|12273.3|12270.8|12265.8|77
1738154100000|2025-01-29 12:35:00|12272.3|12267.3|12272.3|12267.3|12277.8|12272.8|12269.3|12264.3|70
1738154400000|2025-01-29 12:40:00|12273.8|12268.8|12269.8|12264.8|12274.8|12269.8|12268.3|12263.3|55
1738154700000|2025-01-29 12:45:00|12269.3|12264.3|12270.3|12265.3|12272.3|12267.3|12267.8|12262.8|33
1738155000000|2025-01-29 12:50:00|12269.8|12264.8|12270.8|12265.8|12276.3|12271.3|12269.8|12264.8|46
1738155300000|2025-01-29 12:55:00|12271.3|12266.3|12272.8|12267.8|12274.3|12269.3|12268.8|12263.8|29
1738155600000|2025-01-29 13:00:00|12272.3|12267.3|12268.8|12263.8|12273.8|12268.8|12267.8|12262.8|35
1738155900000|2025-01-29 13:05:00|12269.3|12264.3|12264.3|12259.3|12272.8|12267.8|12262.3|12257.3|32
1738156200000|2025-01-29 13:10:00|12264.8|12259.8|12267.3|12262.3|12268.8|12263.8|12264.3|12259.3|26
1738156500000|2025-01-29 13:15:00|12266.8|12261.8|12264.8|12259.8|12269.3|12264.3|12262.8|12257.8|31
1738156800000|2025-01-29 13:20:00|12265.3|12260.3|12255.8|12250.8|12266.8|12261.8|12255.3|12250.3|49
1738157100000|2025-01-29 13:25:00|12256.3|12251.3|12258.8|12253.8|12258.8|12253.8|12252.8|12247.8|46
1738157400000|2025-01-29 13:30:00|12258.3|12253.3|12258.8|12253.8|12264.8|12259.8|12257.8|12252.8|51
1738157700000|2025-01-29 13:35:00|12258.3|12253.3|12254.8|12249.8|12262.3|12257.3|12254.8|12249.8|28
1738158000000|2025-01-29 13:40:00|12255.3|12250.3|12254.8|12249.8|12259.3|12254.3|12250.8|12245.8|39
1738158300000|2025-01-29 13:45:00|12254.3|12249.3|12253.8|12248.8|12256.8|12251.8|12252.8|12247.8|33
1738158600000|2025-01-29 13:50:00|12253.3|12248.3|12249.3|12244.3|12255.3|12250.3|12248.8|12243.8|47
1738158900000|2025-01-29 13:55:00|12248.8|12243.8|12247.3|12242.3|12248.8|12243.8|12242.3|12237.3|100
1738159200000|2025-01-29 14:00:00|12248.3|12243.3|12246.3|12241.3|12248.8|12243.8|12244.8|12239.8|39
1738159500000|2025-01-29 14:05:00|12245.3|12240.3|12254.8|12249.8|12254.8|12249.8|12245.3|12240.3|40
1738159800000|2025-01-29 14:10:00|12255.3|12250.3|12250.8|12245.8|12257.8|12252.8|12250.3|12245.3|32
1738160100000|2025-01-29 14:15:00|12251.3|12246.3|12252.8|12247.8|12257.3|12252.3|12250.8|12245.8|34
1738160400000|2025-01-29 14:20:00|12252.3|12247.3|12254.8|12249.8|12258.8|12253.8|12251.8|12246.8|47
1738160700000|2025-01-29 14:25:00|12255.8|12250.8|12256.8|12251.8|12259.8|12254.8|12253.3|12248.3|42
1738161000000|2025-01-29 14:30:00|12257.3|12252.3|12257.8|12252.8|12261.3|12256.3|12252.3|12247.3|91
1738161300000|2025-01-29 14:35:00|12257.3|12252.3|12259.8|12254.8|12260.3|12255.3|12252.8|12247.8|94
1738161600000|2025-01-29 14:40:00|12260.3|12255.3|12260.8|12255.8|12262.3|12257.3|12254.3|12249.3|64
1738161900000|2025-01-29 14:45:00|12261.3|12256.3|12270.8|12265.8|12272.3|12267.3|12261.3|12256.3|51
1738162200000|2025-01-29 14:50:00|12271.3|12266.3|12274.3|12269.3|12277.3|12272.3|12269.3|12264.3|88
1738162500000|2025-01-29 14:55:00|12274.8|12269.8|12272.3|12267.3|12278.8|12273.8|12270.8|12265.8|48
1738162800000|2025-01-29 15:00:00|12272.8|12267.8|12284.8|12279.8|12286.3|12281.3|12272.3|12267.3|65
1738163100000|2025-01-29 15:05:00|12285.3|12280.3|12275.8|12270.8|12286.3|12281.3|12275.8|12270.8|52
1738163400000|2025-01-29 15:10:00|12274.3|12269.3|12270.3|12265.3|12276.3|12271.3|12263.8|12258.8|65
1738163700000|2025-01-29 15:15:00|12270.8|12265.8|12270.3|12265.3|12273.8|12268.8|12268.3|12263.3|66
1738164000000|2025-01-29 15:20:00|12269.8|12264.8|12270.3|12265.3|12271.8|12266.8|12263.3|12258.3|42
1738164300000|2025-01-29 15:25:00|12269.8|12264.8|12276.3|12271.3|12276.3|12271.3|12268.8|12263.8|62
1738164600000|2025-01-29 15:30:00|12276.8|12271.8|12281.8|12276.8|12283.3|12278.3|12276.3|12271.3|91
1738164900000|2025-01-29 15:35:00|12281.3|12276.3|12284.8|12279.8|12284.8|12279.8|12278.8|12273.8|117
1738165200000|2025-01-29 15:40:00|12285.3|12280.3|12287.8|12282.8|12292.3|12287.3|12284.8|12279.8|103
1738165500000|2025-01-29 15:45:00|12288.3|12283.3|12289.3|12284.3|12292.3|12287.3|12287.8|12282.8|89
1738165800000|2025-01-29 15:50:00|12289.8|12284.8|12287.8|12282.8|12292.8|12287.8|12286.8|12281.8|88
1738166100000|2025-01-29 15:55:00|12288.3|12283.3|12282.3|12277.3|12290.3|12285.3|12279.8|12274.8|54
1738166400000|2025-01-29 16:00:00|12282.8|12277.8|12283.3|12278.3|12286.8|12281.8|12280.8|12275.8|74
1738166700000|2025-01-29 16:05:00|12282.8|12277.8|12268.8|12263.8|12283.8|12278.8|12261.3|12256.3|116
1738167000000|2025-01-29 16:10:00|12268.3|12263.3|12277.3|12272.3|12278.3|12273.3|12268.3|12263.3|67
1738167300000|2025-01-29 16:15:00|12278.3|12273.3|12277.3|12272.3|12279.3|12274.3|12273.3|12268.3|57
1738167600000|2025-01-29 16:20:00|12277.8|12272.8|12279.3|12274.3|12280.8|12275.8|12276.8|12271.8|104
1738167900000|2025-01-29 16:25:00|12279.8|12274.8|12277.8|12272.8|12282.3|12277.3|12276.8|12271.8|160
1738168200000|2025-01-29 16:30:00|12278.3|12272.3|12289.3|12283.3|12290.3|12284.3|12278.3|12272.3|377
1738168500000|2025-01-29 16:35:00|12288.3|12282.3|12289.3|12282.3|12296.3|12290.3|12288.3|12282.3|183
1738168800000|2025-01-29 16:40:00|12290.3|12283.3|12290.3|12284.3|12291.3|12284.3|12288.3|12282.3|17
1738169100000|2025-01-29 16:45:00|12291.3|12285.3|12291.3|12285.3|12294.3|12288.3|12291.3|12284.3|30
1738169400000|2025-01-29 16:50:00|12292.3|12284.3|12294.3|12287.3|12294.3|12288.3|12290.3|12283.3|5
1738169700000|2025-01-29 16:55:00|12295.3|12288.3|12291.3|12284.3|12295.3|12288.3|12289.3|12282.3|9
1738170000000|2025-01-29 17:00:00|12293.3|12286.3|12295.3|12289.3|12297.3|12290.3|12293.3|12286.3|16
1738170300000|2025-01-29 17:05:00|12296.3|12290.3|12296.3|12289.3|12298.3|12291.3|12295.3|12288.3|5
1738170600000|2025-01-29 17:10:00|12295.3|12288.3|12297.3|12290.3|12298.3|12291.3|12295.3|12288.3|10
1738170900000|2025-01-29 17:15:00|12298.3|12291.3|12301.3|12294.3|12301.3|12294.3|12298.3|12291.3|10
1738171200000|2025-01-29 17:20:00|12300.3|12295.3|12306.3|12298.3|12306.3|12299.3|12299.3|12292.3|25
1738171500000|2025-01-29 17:25:00|12305.3|12299.3|12305.3|12297.3|12308.3|12300.3|12304.3|12297.3|30
1738171800000|2025-01-29 17:30:00|12306.3|12298.3|12306.3|12299.3|12307.3|12300.3|12305.3|12298.3|3
1738172100000|2025-01-29 17:35:00|12305.3|12298.3|12305.3|12298.3|12307.3|12299.3|12305.3|12297.3|4
1738172400000|2025-01-29 17:40:00|12304.3|12297.3|12303.3|12296.3|12306.3|12299.3|12302.3|12296.3|10
1738172700000|2025-01-29 17:45:00|12302.3|12295.3|12299.3|12292.3|12302.3|12295.3|12298.3|12291.3|1
1738173000000|2025-01-29 17:50:00|12298.3|12291.3|12299.3|12291.3|12300.3|12294.3|12298.3|12291.3|10
1738173300000|2025-01-29 17:55:00|12300.3|12292.3|12298.3|12291.3|12300.3|12293.3|12297.3|12291.3|14
1738173600000|2025-01-29 18:00:00|12299.3|12292.3|12283.3|12276.3|12300.3|12294.3|12279.3|12271.3|33
1738173900000|2025-01-29 18:05:00|12284.3|12277.3|12293.3|12285.3|12293.3|12285.3|12281.3|12274.3|4
1738174200000|2025-01-29 18:10:00|12294.3|12286.3|12297.3|12290.3|12297.3|12290.3|12291.3|12283.3|7
1738174500000|2025-01-29 18:15:00|12296.3|12288.3|12298.3|12291.3|12300.3|12292.3|12295.3|12288.3|6
1738174800000|2025-01-29 18:20:00|12296.3|12290.3|12299.3|12292.3|12299.3|12292.3|12296.3|12288.3|10
1738175100000|2025-01-29 18:25:00|12300.3|12293.3|12303.3|12296.3|12304.3|12297.3|12299.3|12291.3|8
1738175400000|2025-01-29 18:30:00|12304.3|12297.3|12306.3|12298.3|12306.3|12298.3|12302.3|12293.3|6
1738175700000|2025-01-29 18:35:00|12307.3|12299.3|12301.3|12293.3|12307.3|12299.3|12300.3|12293.3|6
1738176000000|2025-01-29 18:40:00|12303.3|12294.3|12301.3|12293.3|12303.3|12295.3|12300.3|12292.3|4
1738176300000|2025-01-29 18:45:00|12300.3|12292.3|12304.3|12296.3|12304.3|12296.3|12300.3|12292.3|2
1738176600000|2025-01-29 18:50:00|12303.3|12295.3|12304.3|12296.3|12305.3|12296.3|12300.3|12292.3|6
1738176900000|2025-01-29 18:55:00|12303.3|12295.3|12299.1|12287.1|12305.3|12296.3|12295.3|12286.8|30
1738177200000|2025-01-29 19:00:00|12297.9|12285.9|12287|12275|12301.1|12289.1|12284.6|12272.6|0
1738177500000|2025-01-29 19:05:00|12286.9|12274.9|12290.5|12278.5|12295.2|12283.2|12284.5|12272.5|0
1738177800000|2025-01-29 19:10:00|12290.4|12278.4|12279|12267|12290.5|12278.5|12272|12260|0
1738178100000|2025-01-29 19:15:00|12279.1|12267.1|12276.5|12264.5|12281.4|12269.4|12271.7|12259.7|0
1738178400000|2025-01-29 19:20:00|12276.6|12264.6|12278.9|12266.9|12281.3|12269.3|12276.5|12264.5|0
1738178700000|2025-01-29 19:25:00|12279|12267|12278.7|12266.7|12281.2|12269.2|12276.4|12264.4|0
1738179000000|2025-01-29 19:30:00|12276.4|12264.4|12295.2|12283.2|12300.1|12288.1|12276.3|12264.3|0
1738179300000|2025-01-29 19:35:00|12295.3|12283.3|12303|12291|12305.3|12293.3|12278.7|12266.7|0
1738179600000|2025-01-29 19:40:00|12302.9|12290.9|12314.9|12302.9|12319.6|12307.6|12300.6|12288.6|0
1738179900000|2025-01-29 19:45:00|12312.6|12300.6|12307.9|12295.9|12322|12310|12303.2|12291.2|0
1738180200000|2025-01-29 19:50:00|12308|12296|12312.7|12300.7|12315.2|12303.2|12303.1|12291.1|0
1738180500000|2025-01-29 19:55:00|12312.8|12300.8|12307.9|12295.9|12315|12303|12300.8|12288.8|0
1738180800000|2025-01-29 20:00:00|12307.8|12295.8|12293.7|12281.7|12309.2|12297.2|12293.6|12281.6|0
1738181100000|2025-01-29 20:05:00|12296|12284|12303.2|12291.2|12305.6|12293.6|12293.6|12281.6|0
1738181400000|2025-01-29 20:10:00|12303.3|12291.3|12298.6|12286.6|12310.4|12298.4|12293.8|12281.8|0
1738181700000|2025-01-29 20:15:00|12299.8|12287.8|12298.5|12286.5|12301|12289|12288.9|12276.9|0
1738182000000|2025-01-29 20:20:00|12299.7|12287.7|12312.9|12300.9|12315.3|12303.3|12298.5|12286.5|0
1738182300000|2025-01-29 20:25:00|12313|12301|12322.2|12310.2|12324.6|12312.6|12312.9|12300.9|0
1738182600000|2025-01-29 20:30:00|12322.3|12310.3|12315.3|12303.3|12324.7|12312.7|12314.2|12302.2|0
1738182900000|2025-01-29 20:35:00|12315.2|12303.2|12307.7|12295.7|12315.3|12303.3|12305.4|12293.4|0
1738183200000|2025-01-29 20:40:00|12307.8|12295.8|12305.5|12293.5|12310.3|12298.3|12303.1|12291.1|0
1738183500000|2025-01-29 20:45:00|12305.6|12293.6|12303.2|12291.2|12305.6|12293.6|12298.5|12286.5|0
1738183800000|2025-01-29 20:50:00|12301|12289|12301|12289|12308|12296|12293.5|12281.5|0
1738184100000|2025-01-29 20:55:00|12301.1|12289.1|12298.7|12286.7|12310.4|12298.4|12298.7|12286.7|0
1738184400000|2025-01-29 21:00:00|12297.6|12285.6|12289.7|12277.7|12312.5|12300.5|12279|12267|0
1738184700000|2025-01-29 21:05:00|12290.1|12278.1|12292.3|12280.3|12292.7|12280.7|12273.3|12261.3|0
1738185000000|2025-01-29 21:10:00|12292.2|12280.2|12298.9|12286.9|12300.8|12288.8|12289.9|12277.9|0
1738185300000|2025-01-29 21:15:00|12299.6|12287.6|12298.9|12286.9|12302|12290|12293.2|12281.2|0
1738185600000|2025-01-29 21:20:00|12298.7|12286.7|12309.6|12297.6|12312|12300|12298.7|12286.7|0
1738185900000|2025-01-29 21:25:00|12309.1|12297.1|12312.7|12300.7|12317|12305|12308.2|12296.2|0
1738186200000|2025-01-29 21:30:00|12312.2|12300.2|12314.3|12302.3|12315.1|12303.1|12307|12295|0
1738186500000|2025-01-29 21:35:00|12313.9|12301.9|12313.2|12301.2|12315.8|12303.8|12311.3|12299.3|0
1738186800000|2025-01-29 21:40:00|12313.1|12301.1|12309.6|12297.6|12318.9|12306.9|12295.6|12283.6|0
1738187100000|2025-01-29 21:45:00|12309.4|12297.4|12316.2|12304.2|12317.9|12305.9|12307.5|12295.5|0
1738187400000|2025-01-29 21:50:00|12316.3|12304.3|12317.4|12305.4|12317.4|12305.4|12311|12299|0
1738187700000|2025-01-29 21:55:00|12316.5|12304.5|12312.1|12300.1|12317.9|12305.9|12310.5|12298.5|0
1738188000000|2025-01-29 22:00:00|12310.7|12298.7|12311.7|12299.7|12312.7|12300.7|12308.9|12296.9|0
1738188300000|2025-01-29 22:05:00|12312.4|12300.4|12315.3|12303.3|12315.3|12303.3|12309.8|12297.8|0
1738188600000|2025-01-29 22:10:00|12315|12303|12314.5|12302.5|12316|12304|12313.6|12301.6|0
1738188900000|2025-01-29 22:15:00|12314.6|12302.6|12315.7|12303.7|12316.2|12304.2|12314.6|12302.6|0
1738189200000|2025-01-29 22:20:00|12316|12304|12315.5|12303.5|12316|12304|12314.8|12302.8|0
1738189500000|2025-01-29 22:25:00|12315.7|12303.7|12317.2|12305.2|12317.2|12305.2|12315.7|12303.7|0
1738189800000|2025-01-29 22:30:00|12317.4|12305.4|12316.2|12304.2|12317.9|12305.9|12316.2|12304.2|0
1738190100000|2025-01-29 22:35:00|12316|12304|12314.5|12302.5|12316|12304|12313.3|12301.3|0
1738190400000|2025-01-29 22:40:00|12315.2|12303.2|12317.2|12305.2|12317.7|12305.7|12314.7|12302.7|0
1738190700000|2025-01-29 22:45:00|12317.4|12305.4|12320.4|12308.4|12320.6|12308.6|12317.4|12305.4|0
1738191000000|2025-01-29 22:50:00|12320.7|12308.7|12321.8|12309.8|12321.8|12309.8|12320.4|12308.4|0
1738191300000|2025-01-29 22:55:00|12322.1|12310.1|12311.6|12299.6|12322.3|12310.3|12310.2|12298.2|0
1738191600000|2025-01-29 23:00:00|12311.5|12299.5|12306.7|12294.7|12311.6|12299.6|12302.1|12290.1|0
1738191900000|2025-01-29 23:05:00|12307.6|12295.6|12309.5|12297.5|12314.2|12302.2|12305.4|12293.4|0
1738192200000|2025-01-29 23:10:00|12309.7|12297.7|12307.8|12295.8|12310.7|12298.7|12306.4|12294.4|0
1738192500000|2025-01-29 23:15:00|12307.6|12295.6|12306.2|12294.2|12308.1|12296.1|12303.5|12291.5|0
1738192800000|2025-01-29 23:20:00|12306.6|12294.6|12300.7|12288.7|12307.6|12295.6|12300.2|12288.2|0
1738193100000|2025-01-29 23:25:00|12300.9|12288.9|12300.2|12288.2|12302.4|12290.4|12297.6|12285.6|0
1738193400000|2025-01-29 23:30:00|12300.7|12288.7|12300.7|12288.7|12302.6|12290.6|12299|12287|0
1738193700000|2025-01-29 23:35:00|12300.5|12288.5|12302.6|12290.6|12303.5|12291.5|12300.2|12288.2|0
1738194000000|2025-01-29 23:40:00|12302.4|12290.4|12303.3|12291.3|12305.7|12293.7|12302.4|12290.4|0
1738194300000|2025-01-29 23:45:00|12305.3|12293.3|12307.7|12295.7|12309.6|12297.6|12305.3|12293.3|0
1738194600000|2025-01-29 23:50:00|12307.9|12295.9|12308.9|12296.9|12309.8|12297.8|12307.7|12295.7|0
1738194900000|2025-01-29 23:55:00|12309.3|12297.3|12307.9|12295.9|12310.1|12298.1|12306.7|12294.7|0
1738195200000|2025-01-30 00:00:00|12306.9|12294.9|12306.3|12294.3|12307.1|12295.1|12304.1|12292.1|0
1738195500000|2025-01-30 00:05:00|12306.5|12294.5|12310.3|12298.3|12311|12299|12305.8|12293.8|0
1738195800000|2025-01-30 00:10:00|12310.1|12298.1|12309.7|12297.7|12311|12299|12305.1|12293.1|0
1738196100000|2025-01-30 00:15:00|12309.5|12297.5|12323.2|12311.2|12323.2|12311.2|12309.5|12297.5|0
1738196400000|2025-01-30 00:20:00|12324.4|12312.4|12317.6|12305.6|12324.4|12312.4|12316.4|12304.4|0
1738196700000|2025-01-30 00:25:00|12315.3|12303.3|12317.7|12305.7|12317.7|12305.7|12315.3|12303.3|0
1738197000000|2025-01-30 00:30:00|12316.5|12304.5|12322.3|12310.3|12322.3|12310.3|12316.5|12304.5|0
1738197300000|2025-01-30 00:35:00|12322.2|12310.2|12322.2|12310.2|12324.5|12312.5|12320|12308|0
1738197600000|2025-01-30 00:40:00|12322.3|12310.3|12322.3|12310.3|12323.5|12311.5|12322.2|12310.2|0
1738197900000|2025-01-30 00:45:00|12320|12308|12326.9|12314.9|12329.2|12317.2|12320|12308|0
1738198200000|2025-01-30 00:50:00|12326.8|12314.8|12324.6|12312.6|12329.1|12317.1|12322.3|12310.3|0
1738198500000|2025-01-30 00:55:00|12322.3|12310.3|12324.6|12312.6|12324.6|12312.6|12320.1|12308.1|0
1738198800000|2025-01-30 01:00:00|12322.4|12310.4|12322.3|12310.3|12324.6|12312.6|12318.9|12306.9|0
1738199100000|2025-01-30 01:05:00|12322.2|12310.2|12326.8|12314.8|12329.2|12317.2|12322.2|12310.2|0
1738199400000|2025-01-30 01:10:00|12325.7|12313.7|12331.5|12319.5|12331.5|12319.5|12324.6|12312.6|0
1738199700000|2025-01-30 01:15:00|12334.9|12322.9|12333.8|12321.8|12336.1|12324.1|12330.4|12318.4|0
1738200000000|2025-01-30 01:20:00|12331.5|12319.5|12331.5|12319.5|12331.6|12319.6|12329.3|12317.3|0
1738200300000|2025-01-30 01:25:00|12331.6|12319.6|12331.6|12319.6|12331.6|12319.6|12329.2|12317.2|0
1738200600000|2025-01-30 01:30:00|12331.5|12319.5|12336.3|12324.3|12338.6|12326.6|12331.5|12319.5|0
1738200900000|2025-01-30 01:35:00|12338.6|12326.6|12336.4|12324.4|12340.9|12328.9|12336.3|12324.3|0
1738201200000|2025-01-30 01:40:00|12336.3|12324.3|12336.4|12324.4|12338.7|12326.7|12336.3|12324.3|0
1738201500000|2025-01-30 01:45:00|12337.6|12325.6|12334|12322|12338.7|12326.7|12334|12322|0
1738201800000|2025-01-30 01:50:00|12334.1|12322.1|12336.4|12324.4|12336.4|12324.4|12332.9|12320.9|0
1738202100000|2025-01-30 01:55:00|12336.3|12324.3|12334|12322|12336.4|12324.4|12332.9|12320.9|0
1738202400000|2025-01-30 02:00:00|12331.8|12319.8|12331.8|12319.8|12334.1|12322.1|12331.8|12319.8|0
1738202700000|2025-01-30 02:05:00|12334.1|12322.1|12331.8|12319.8|12334.1|12322.1|12331.8|12319.8|0
1738203000000|2025-01-30 02:10:00|12334.1|12322.1|12336.4|12324.4|12336.4|12324.4|12334.1|12322.1|0
1738203300000|2025-01-30 02:15:00|12336.4|12324.4|12338.7|12326.7|12338.7|12326.7|12336.3|12324.3|0
1738203600000|2025-01-30 02:20:00|12338.8|12326.8|12341.1|12329.1|12345.6|12333.6|12338.7|12326.7|0
1738203900000|2025-01-30 02:25:00|12341|12329|12343.3|12331.3|12343.3|12331.3|12338.7|12326.7|0
1738204200000|2025-01-30 02:30:00|12338.7|12326.7|12341|12329|12343.3|12331.3|12338.7|12326.7|0
1738204500000|2025-01-30 02:35:00|12338.7|12326.7|12334.1|12322.1|12338.7|12326.7|12334.1|12322.1|0
1738204800000|2025-01-30 02:40:00|12334|12322|12331.8|12319.8|12334.1|12322.1|12331.7|12319.7|0
1738205100000|2025-01-30 02:45:00|12331.7|12319.7|12329.4|12317.4|12331.7|12319.7|12329.4|12317.4|0
1738205400000|2025-01-30 02:50:00|12330.6|12318.6|12329.4|12317.4|12331.7|12319.7|12329.4|12317.4|0
1738205700000|2025-01-30 02:55:00|12329.5|12317.5|12328.3|12316.3|12331.7|12319.7|12328.3|12316.3|0
1738206000000|2025-01-30 03:00:00|12329.4|12317.4|12329.4|12317.4|12329.5|12317.5|12327.1|12315.1|0
1738206300000|2025-01-30 03:05:00|12330.6|12318.6|12332.9|12320.9|12332.9|12320.9|12329.5|12317.5|0
1738206600000|2025-01-30 03:10:00|12331.8|12319.8|12332.9|12320.9|12334.1|12322.1|12329.5|12317.5|0
1738206900000|2025-01-30 03:15:00|12331.8|12319.8|12331.8|12319.8|12331.8|12319.8|12330.6|12318.6|0
1738207200000|2025-01-30 03:20:00|12331.7|12319.7|12331.7|12319.7|12331.8|12319.8|12331.7|12319.7|0
1738207500000|2025-01-30 03:25:00|12331.8|12319.8|12331.7|12319.7|12331.8|12319.8|12331.7|12319.7|0
1738207800000|2025-01-30 03:30:00|12332.9|12320.9|12329.4|12317.4|12334|12322|12329.4|12317.4|0
1738208100000|2025-01-30 03:35:00|12327.2|12315.2|12328.3|12316.3|12329.4|12317.4|12327.1|12315.1|0
1738208400000|2025-01-30 03:40:00|12329.4|12317.4|12331.7|12319.7|12331.7|12319.7|12327.1|12315.1|0
1738208700000|2025-01-30 03:45:00|12329.4|12317.4|12327.1|12315.1|12329.4|12317.4|12327.1|12315.1|0
1738209000000|2025-01-30 03:50:00|12327.2|12315.2|12330.6|12318.6|12330.6|12318.6|12327.1|12315.1|0
1738209300000|2025-01-30 03:55:00|12331.8|12319.8|12334.1|12322.1|12334.1|12322.1|12331.8|12319.8|0
1738209600000|2025-01-30 04:00:00|12335.3|12323.3|12330.6|12318.6|12335.3|12323.3|12329.4|12317.4|0
1738209900000|2025-01-30 04:05:00|12329.4|12317.4|12329.4|12317.4|12331.7|12319.7|12329.4|12317.4|0
1738210200000|2025-01-30 04:10:00|12329.5|12317.5|12329.4|12317.4|12329.5|12317.5|12329.4|12317.4|0
1738210500000|2025-01-30 04:15:00|12327.2|12315.2|12327.2|12315.2|12328.3|12316.3|12327.1|12315.1|0
1738210800000|2025-01-30 04:20:00|12327.1|12315.1|12327.2|12315.2|12327.2|12315.2|12327.1|12315.1|0
1738211100000|2025-01-30 04:25:00|12327.1|12315.1|12327.2|12315.2|12327.2|12315.2|12327.1|12315.1|0
1738211400000|2025-01-30 04:30:00|12326|12314|12322.5|12310.5|12327.2|12315.2|12322.5|12310.5|0
1738211700000|2025-01-30 04:35:00|12322.6|12310.6|12320.3|12308.3|12322.6|12310.6|12319.1|12307.1|0
1738212000000|2025-01-30 04:40:00|12320.2|12308.2|12320.3|12308.3|12320.3|12308.3|12318|12306|0
1738212300000|2025-01-30 04:45:00|12321.4|12309.4|12321.4|12309.4|12321.4|12309.4|12321.4|12309.4|0
1738212600000|2025-01-30 04:50:00|12320.3|12308.3|12320.3|12308.3|12320.3|12308.3|12320.2|12308.2|0
1738212900000|2025-01-30 04:55:00|12320.2|12308.2|12317.9|12305.9|12320.3|12308.3|12317.9|12305.9|0
1738213200000|2025-01-30 05:00:00|12318|12306|12314.4|12302.4|12318|12306|12314.4|12302.4|0
1738213500000|2025-01-30 05:05:00|12313.3|12301.3|12313.3|12301.3|12315.6|12303.6|12313.2|12301.2|0
1738213800000|2025-01-30 05:10:00|12311|12299|12313.3|12301.3|12313.3|12301.3|12311|12299|0
1738214100000|2025-01-30 05:15:00|12314.5|12302.5|12313.3|12301.3|12314.5|12302.5|12313.3|12301.3|0
1738214400000|2025-01-30 05:20:00|12312.2|12300.2|12313.3|12301.3|12313.3|12301.3|12312.2|12300.2|0
1738214700000|2025-01-30 05:25:00|12313.4|12301.4|12313.4|12301.4|12313.4|12301.4|12313.4|12301.4|0
1738215000000|2025-01-30 05:30:00|12311.1|12299.1|12311|12299|12311.1|12299.1|12311|12299|0
1738215300000|2025-01-30 05:35:00|12313.3|12301.3|12317.8|12305.8|12317.9|12305.9|12313.3|12301.3|0
1738215600000|2025-01-30 05:40:00|12317.7|12305.7|12317.7|12305.7|12317.7|12305.7|12316.5|12304.5|0
1738215900000|2025-01-30 05:45:00|12315.4|12303.4|12322.3|12310.3|12324.5|12312.5|12315.4|12303.4|0
1738216200000|2025-01-30 05:50:00|12324.6|12312.6|12328|12316|12328|12316|12322.3|12310.3|0
1738216500000|2025-01-30 05:55:00|12329.1|12317.1|12348.8|12336.8|12351.1|12339.1|12326.8|12314.8|0
1738216800000|2025-01-30 06:00:00|12349.9|12337.9|12351.8|12339.8|12353.4|12341.4|12347.3|12335.3|0
1738217100000|2025-01-30 06:05:00|12350.7|12338.7|12356.3|12344.3|12358.6|12346.6|12349.5|12337.5|0
1738217400000|2025-01-30 06:10:00|12357.4|12345.4|12354.8|12342.8|12363.1|12351.1|12353.7|12341.7|0
1738217700000|2025-01-30 06:15:00|12353.7|12341.7|12351.4|12339.4|12353.7|12341.7|12349.2|12337.2|0
1738218000000|2025-01-30 06:20:00|12349.2|12337.2|12360.4|12348.4|12360.4|12348.4|12349.1|12337.1|0
1738218300000|2025-01-30 06:25:00|12361.6|12349.6|12352.5|12340.5|12361.6|12349.6|12351.3|12339.3|0
1738218600000|2025-01-30 06:30:00|12352.4|12340.4|12354.6|12342.6|12359.2|12347.2|12350.1|12338.1|0
1738218900000|2025-01-30 06:35:00|12354|12342|12350.1|12338.1|12354|12342|12348.9|12336.9|0
1738219200000|2025-01-30 06:40:00|12351.2|12339.2|12351.2|12339.2|12354.7|12342.7|12351.2|12339.2|0
1738219500000|2025-01-30 06:45:00|12352.4|12340.4|12353.5|12341.5|12353.5|12341.5|12352.3|12340.3|0
1738219800000|2025-01-30 06:50:00|12355.8|12343.8|12353.8|12341.8|12356.1|12344.1|12353.5|12341.5|0
1738220100000|2025-01-30 06:55:00|12351.5|12339.5|12354.9|12342.9|12356.1|12344.1|12351.5|12339.5|0
1738220400000|2025-01-30 07:00:00|12353.8|12341.8|12347.6|12342.6|12353.8|12347.6|12342.6|12337.6|51
1738220700000|2025-01-30 07:05:00|12349.6|12344.6|12350.6|12345.6|12354.6|12349.6|12347.1|12342.1|35
1738221000000|2025-01-30 07:10:00|12350.1|12345.1|12354.6|12349.6|12357.6|12352.6|12349.6|12344.6|17
1738221300000|2025-01-30 07:15:00|12354.1|12349.1|12354.6|12349.6|12357.1|12352.1|12350.1|12345.1|9
1738221600000|2025-01-30 07:20:00|12354.1|12349.1|12352.6|12347.6|12357.6|12352.6|12349.6|12344.6|27
1738221900000|2025-01-30 07:25:00|12353.1|12348.1|12360.6|12355.6|12361.6|12356.6|12352.6|12347.6|17
1738222200000|2025-01-30 07:30:00|12359.6|12354.6|12355.6|12350.6|12361.6|12356.6|12349.6|12344.6|30
1738222500000|2025-01-30 07:35:00|12356.6|12351.6|12355.6|12350.6|12357.6|12352.6|12350.6|12345.6|10
1738222800000|2025-01-30 07:40:00|12356.1|12351.1|12358.6|12353.6|12360.6|12355.6|12356.1|12351.1|8
1738223100000|2025-01-30 07:45:00|12358.1|12353.1|12355.6|12350.6|12358.1|12353.1|12351.6|12346.6|13
1738223400000|2025-01-30 07:50:00|12354.1|12349.1|12355.1|12350.1|12361.1|12356.1|12351.6|12346.6|15
1738223700000|2025-01-30 07:55:00|12354.6|12349.6|12322.6|12317.6|12359.1|12354.1|12320.1|12315.1|137
1738224000000|2025-01-30 08:00:00|12322.1|12317.1|12345.6|12340.6|12363.1|12358.1|12321.1|12316.1|332
1738224300000|2025-01-30 08:05:00|12343.1|12338.1|12354.6|12349.6|12356.6|12351.6|12336.1|12331.1|183
1738224600000|2025-01-30 08:10:00|12354.1|12349.1|12367.1|12362.1|12368.6|12363.6|12347.1|12342.1|169
1738224900000|2025-01-30 08:15:00|12366.6|12361.6|12379.1|12374.1|12379.1|12374.1|12364.1|12359.1|133
1738225200000|2025-01-30 08:20:00|12378.1|12373.1|12390.1|12385.1|12393.1|12388.1|12378.1|12373.1|144
1738225500000|2025-01-30 08:25:00|12389.6|12384.6|12386.1|12381.1|12390.1|12385.1|12377.6|12372.6|135
1738225800000|2025-01-30 08:30:00|12385.1|12380.1|12390.1|12385.1|12390.6|12385.6|12380.6|12375.6|123
1738226100000|2025-01-30 08:35:00|12390.6|12385.6|12401.1|12396.1|12405.1|12400.1|12390.6|12385.6|118
1738226400000|2025-01-30 08:40:00|12403.1|12398.1|12383.6|12378.6|12404.1|12399.1|12382.1|12377.1|105
1738226700000|2025-01-30 08:45:00|12383.1|12378.1|12382.1|12377.1|12385.1|12380.1|12378.6|12373.6|88
1738227000000|2025-01-30 08:50:00|12382.6|12377.6|12375.1|12370.1|12383.1|12378.1|12369.1|12364.1|101
1738227300000|2025-01-30 08:55:00|12374.6|12369.6|12367.1|12362.1|12375.1|12370.1|12365.6|12360.6|73
1738227600000|2025-01-30 09:00:00|12369.6|12364.6|12360.6|12355.6|12371.1|12366.1|12360.1|12355.1|71
1738227900000|2025-01-30 09:05:00|12361.1|12356.1|12368.1|12363.1|12369.6|12364.6|12355.1|12350.1|70
1738228200000|2025-01-30 09:10:00|12368.6|12363.6|12358.6|12353.6|12369.1|12364.1|12358.6|12353.6|54
1738228500000|2025-01-30 09:15:00|12359.1|12354.1|12368.1|12363.1|12370.6|12365.6|12357.1|12352.1|58
1738228800000|2025-01-30 09:20:00|12368.6|12363.6|12368.1|12363.1|12370.6|12365.6|12364.1|12359.1|66
1738229100000|2025-01-30 09:25:00|12368.6|12363.6|12363.6|12358.6|12371.1|12366.1|12362.6|12357.6|101
1738229400000|2025-01-30 09:30:00|12363.1|12358.1|12360.6|12355.6|12375.1|12370.1|12359.6|12354.6|91
1738229700000|2025-01-30 09:35:00|12361.1|12356.1|12352.1|12347.1|12362.1|12357.1|12345.6|12340.6|110
1738230000000|2025-01-30 09:40:00|12351.1|12346.1|12338.6|12333.6|12351.6|12346.6|12338.6|12333.6|66
1738230300000|2025-01-30 09:45:00|12339.1|12334.1|12338.1|12333.1|12340.6|12335.6|12329.1|12324.1|72
1738230600000|2025-01-30 09:50:00|12338.6|12333.6|12340.1|12335.1|12348.1|12343.1|12335.1|12330.1|91
1738230900000|2025-01-30 09:55:00|12340.6|12335.6|12340.6|12335.6|12343.6|12338.6|12337.6|12332.6|32
1738231200000|2025-01-30 10:00:00|12340.1|12335.1|12342.1|12337.1|12350.1|12345.1|12337.1|12332.1|44
1738231500000|2025-01-30 10:05:00|12341.6|12336.6|12358.1|12353.1|12361.6|12356.6|12341.6|12336.6|76
1738231800000|2025-01-30 10:10:00|12358.6|12353.6|12376.1|12371.1|12376.1|12371.1|12358.1|12353.1|51
1738232100000|2025-01-30 10:15:00|12377.1|12372.1|12379.6|12374.6|12382.1|12377.1|12376.1|12371.1|88
1738232400000|2025-01-30 10:20:00|12380.1|12375.1|12381.1|12376.1|12382.1|12377.1|12373.1|12368.1|68
1738232700000|2025-01-30 10:25:00|12380.6|12375.6|12379.6|12374.6|12382.1|12377.1|12375.6|12370.6|19
1738233000000|2025-01-30 10:30:00|12380.1|12375.1|12383.1|12378.1|12384.6|12379.6|12379.6|12374.6|51
1738233300000|2025-01-30 10:35:00|12382.6|12377.6|12394.1|12389.1|12394.1|12389.1|12382.1|12377.1|114
1738233600000|2025-01-30 10:40:00|12393.6|12388.6|12393.1|12388.1|12395.1|12390.1|12389.1|12384.1|30
1738233900000|2025-01-30 10:45:00|12393.6|12388.6|12393.1|12388.1|12394.1|12389.1|12390.6|12385.6|35
1738234200000|2025-01-30 10:50:00|12392.6|12387.6|12393.1|12388.1|12394.1|12389.1|12389.1|12384.1|38
1738234500000|2025-01-30 10:55:00|12392.6|12387.6|12388.6|12383.6|12394.6|12389.6|12387.6|12382.6|20
1738234800000|2025-01-30 11:00:00|12389.1|12384.1|12387.1|12382.1|12390.6|12385.6|12384.1|12379.1|42
1738235100000|2025-01-30 11:05:00|12386.6|12381.6|12384.6|12379.6|12388.1|12383.1|12380.6|12375.6|46
1738235400000|2025-01-30 11:10:00|12385.1|12380.1|12382.1|12377.1|12388.6|12383.6|12380.6|12375.6|23
1738235700000|2025-01-30 11:15:00|12381.6|12376.6|12380.1|12375.1|12385.1|12380.1|12377.6|12372.6|74
1738236000000|2025-01-30 11:20:00|12379.6|12374.6|12377.6|12372.6|12380.1|12375.1|12372.6|12367.6|25
1738236300000|2025-01-30 11:25:00|12378.1|12373.1|12377.6|12372.6|12380.1|12375.1|12374.1|12369.1|18
1738236600000|2025-01-30 11:30:00|12378.1|12373.1|12370.1|12365.1|12378.6|12373.6|12368.1|12363.1|22
1738236900000|2025-01-30 11:35:00|12370.6|12365.6|12373.1|12368.1|12377.1|12372.1|12368.1|12363.1|18
1738237200000|2025-01-30 11:40:00|12372.6|12367.6|12366.6|12361.6|12373.1|12368.1|12366.6|12361.6|26
1738237500000|2025-01-30 11:45:00|12367.1|12362.1|12366.1|12361.1|12369.1|12364.1|12364.1|12359.1|40
1738237800000|2025-01-30 11:50:00|12365.6|12360.6|12362.1|12357.1|12368.1|12363.1|12358.6|12353.6|25
1738238100000|2025-01-30 11:55:00|12361.6|12356.6|12364.1|12359.1|12367.6|12362.6|12360.6|12355.6|70
1738238400000|2025-01-30 12:00:00|12364.6|12359.6|12358.1|12353.1|12366.1|12361.1|12357.1|12352.1|30
1738238700000|2025-01-30 12:05:00|12357.6|12352.6|12359.1|12354.1|12363.6|12358.6|12356.1|12351.1|70
1738239000000|2025-01-30 12:10:00|12358.1|12353.1|12359.1|12354.1|12362.1|12357.1|12355.1|12350.1|91
1738239300000|2025-01-30 12:15:00|12360.1|12355.1|12349.1|12344.1|12360.1|12355.1|12349.1|12344.1|34
1738239600000|2025-01-30 12:20:00|12348.6|12343.6|12350.1|12345.1|12354.1|12349.1|12347.1|12342.1|19
1738239900000|2025-01-30 12:25:00|12352.1|12347.1|12355.1|12350.1|12357.1|12352.1|12351.1|12346.1|20
1738240200000|2025-01-30 12:30:00|12355.6|12350.6|12361.6|12356.6|12361.6|12356.6|12354.1|12349.1|20
1738240500000|2025-01-30 12:35:00|12361.1|12356.1|12363.1|12358.1|12365.1|12360.1|12359.6|12354.6|21
1738240800000|2025-01-30 12:40:00|12362.6|12357.6|12355.6|12350.6|12364.1|12359.1|12355.6|12350.6|12
1738241100000|2025-01-30 12:45:00|12356.1|12351.1|12357.6|12352.6|12362.6|12357.6|12356.1|12351.1|14
1738241400000|2025-01-30 12:50:00|12357.1|12352.1|12360.6|12355.6|12362.6|12357.6|12355.1|12350.1|8
1738241700000|2025-01-30 12:55:00|12361.1|12356.1|12357.6|12352.6|12363.6|12358.6|12355.6|12350.6|20
1738242000000|2025-01-30 13:00:00|12356.6|12351.6|12364.1|12359.1|12365.6|12360.6|12356.1|12351.1|56
1738242300000|2025-01-30 13:05:00|12364.6|12359.6|12368.6|12363.6|12371.6|12366.6|12363.6|12358.6|20
1738242600000|2025-01-30 13:10:00|12369.6|12364.6|12375.1|12370.1|12375.6|12370.6|12369.6|12364.6|16
1738242900000|2025-01-30 13:15:00|12373.1|12368.1|12379.6|12374.6|12379.6|12374.6|12373.1|12368.1|21
1738243200000|2025-01-30 13:20:00|12379.1|12374.1|12374.6|12369.6|12380.1|12375.1|12373.6|12368.6|14
1738243500000|2025-01-30 13:25:00|12375.6|12370.6|12373.1|12368.1|12375.6|12370.6|12370.6|12365.6|27
1738243800000|2025-01-30 13:30:00|12370.1|12365.1|12377.1|12372.1|12383.1|12378.1|12367.6|12362.6|43
1738244100000|2025-01-30 13:35:00|12377.6|12372.6|12379.1|12374.1|12381.6|12376.6|12373.6|12368.6|18
1738244400000|2025-01-30 13:40:00|12379.6|12374.6|12386.6|12381.6|12388.1|12383.1|12379.1|12374.1|26
1738244700000|2025-01-30 13:45:00|12387.1|12382.1|12388.6|12383.6|12390.1|12385.1|12381.6|12376.6|44
1738245000000|2025-01-30 13:50:00|12389.1|12384.1|12384.6|12379.6|12389.6|12384.6|12384.6|12379.6|18
1738245300000|2025-01-30 13:55:00|12385.1|12380.1|12380.1|12375.1|12388.6|12383.6|12379.6|12374.6|26
1738245600000|2025-01-30 14:00:00|12379.6|12374.6|12382.6|12377.6|12386.6|12381.6|12377.6|12372.6|76
1738245900000|2025-01-30 14:05:00|12382.1|12377.1|12390.6|12385.6|12392.1|12387.1|12380.6|12375.6|30
1738246200000|2025-01-30 14:10:00|12391.1|12386.1|12391.6|12386.6|12395.6|12390.6|12390.6|12385.6|39
1738246500000|2025-01-30 14:15:00|12392.1|12387.1|12400.6|12395.6|12403.6|12398.6|12391.1|12386.1|44
1738246800000|2025-01-30 14:20:00|12401.1|12396.1|12407.1|12402.1|12409.6|12404.6|12400.6|12395.6|56
1738247100000|2025-01-30 14:25:00|12407.6|12402.6|12405.1|12400.1|12411.6|12406.6|12405.1|12400.1|47
1738247400000|2025-01-30 14:30:00|12405.6|12400.6|12400.6|12395.6|12406.6|12401.6|12395.6|12390.6|79
1738247700000|2025-01-30 14:35:00|12401.1|12396.1|12394.1|12389.1|12402.6|12397.6|12394.1|12389.1|114
1738248000000|2025-01-30 14:40:00|12393.1|12388.1|12378.6|12373.6|12394.6|12389.6|12378.1|12373.1|65
1738248300000|2025-01-30 14:45:00|12379.1|12374.1|12373.6|12368.6|12383.6|12378.6|12373.1|12368.1|139
1738248600000|2025-01-30 14:50:00|12374.6|12369.6|12375.6|12370.6|12379.6|12374.6|12371.1|12366.1|118
1738248900000|2025-01-30 14:55:00|12375.1|12370.1|12389.1|12384.1|12389.6|12384.6|12374.1|12369.1|63
1738249200000|2025-01-30 15:00:00|12388.6|12383.6|12391.6|12386.6|12393.6|12388.6|12377.6|12372.6|95
1738249500000|2025-01-30 15:05:00|12391.1|12386.1|12390.6|12385.6|12396.1|12391.1|12388.6|12383.6|68
1738249800000|2025-01-30 15:10:00|12391|12386|12401|12396|12403.5|12398.5|12391|12386|96
1738250100000|2025-01-30 15:15:00|12401.5|12396.5|12402|12397|12402.5|12397.5|12393|12388|81
1738250400000|2025-01-30 15:20:00|12402.5|12397.5|12399.5|12394.5|12406.5|12401.5|12399.5|12394.5|87
1738250700000|2025-01-30 15:25:00|12400.5|12395.5|12403|12398|12408|12403|12397.5|12392.5|71
1738251000000|2025-01-30 15:30:00|12403.5|12398.5|12413|12408|12414|12409|12402|12397|74
1738251300000|2025-01-30 15:35:00|12413.5|12408.5|12412.5|12407.5|12414.5|12409.5|12409.5|12404.5|57
1738251600000|2025-01-30 15:40:00|12411.5|12406.5|12414|12409|12417|12412|12411|12406|75
1738251900000|2025-01-30 15:45:00|12413.5|12408.5|12409|12404|12416|12411|12407.5|12402.5|68
1738252200000|2025-01-30 15:50:00|12409.5|12404.5|12409|12404|12416.5|12411.5|12407|12402|75
1738252500000|2025-01-30 15:55:00|12408.5|12403.5|12406|12401|12411|12406|12405|12400|55
1738252800000|2025-01-30 16:00:00|12406.5|12401.5|12412|12407|12414|12409|12406.5|12401.5|37
1738253100000|2025-01-30 16:05:00|12412.5|12407.5|12422|12417|12423|12418|12411|12406|40
1738253400000|2025-01-30 16:10:00|12422.5|12417.5|12411.5|12406.5|12423|12418|12411|12406|23
1738253700000|2025-01-30 16:15:00|12412|12407|12415|12410|12416|12411|12411|12406|56
1738254000000|2025-01-30 16:20:00|12416|12411|12425|12420|12425.5|12420.5|12414.5|12409.5|74
1738254300000|2025-01-30 16:25:00|12424.5|12419.5|12425|12420|12427|12422|12420.5|12415.5|174
1738254600000|2025-01-30 16:30:00|12426|12419|12423|12417|12426|12419|12416|12409|262
1738254900000|2025-01-30 16:35:00|12424|12416|12440|12433|12440|12433|12424|12416|196
1738255200000|2025-01-30 16:40:00|12439|12434|12439|12432|12442|12435|12438|12431|22
1738255500000|2025-01-30 16:45:00|12438|12434|12454|12447|12455|12449|12438|12434|219
1738255800000|2025-01-30 16:50:00|12455|12448|12457|12450|12459|12452|12455|12448|26
1738256100000|2025-01-30 16:55:00|12456|12449|12455|12448|12458|12451|12455|12448|20
1738256400000|2025-01-30 17:00:00|12454|12447|12453|12446|12456|12449|12452|12446|17
1738256700000|2025-01-30 17:05:00|12452|12445|12452|12445|12453|12446|12450|12443|6
1738257000000|2025-01-30 17:10:00|12453|12446|12450|12443|12453|12446|12449|12442|13
1738257300000|2025-01-30 17:15:00|12451|12444|12450|12443|12451|12445|12445|12439|40
1738257600000|2025-01-30 17:20:00|12451|12444|12455|12448|12455|12448|12450|12444|16
1738257900000|2025-01-30 17:25:00|12456|12449|12454|12447|12457|12450|12452|12445|17
1738258200000|2025-01-30 17:30:00|12453|12446|12457|12450|12457|12450|12453|12446|7
1738258500000|2025-01-30 17:35:00|12458|12451|12458|12451|12459|12452|12456|12449|8
1738258800000|2025-01-30 17:40:00|12459|12452|12458|12451|12462|12455|12458|12451|20
1738259100000|2025-01-30 17:45:00|12459|12452|12459|12453|12461|12454|12458|12451|9
1738259400000|2025-01-30 17:50:00|12460|12454|12461|12454|12463|12456|12460|12454|16
1738259700000|2025-01-30 17:55:00|12462|12455|12466|12458|12466|12459|12462|12455|8
1738260000000|2025-01-30 18:00:00|12467|12459|12469|12462|12470|12463|12467|12459|4
1738260300000|2025-01-30 18:05:00|12468|12461|12469|12462|12471|12464|12466|12459|12
1738260600000|2025-01-30 18:10:00|12468|12460|12469|12463|12469|12463|12467|12459|12
1738260900000|2025-01-30 18:15:00|12470|12462|12469|12462|12471|12463|12469|12462|2
1738261200000|2025-01-30 18:20:00|12470|12463|12470|12463|12471|12464|12468|12461|2
1738261500000|2025-01-30 18:25:00|12471|12464|12473|12465|12473|12466|12469|12462|17
1738261800000|2025-01-30 18:30:00|12474|12466|12476|12469|12476|12469|12473|12463|6
1738262100000|2025-01-30 18:35:00|12477|12470|12479|12472|12479|12472|12476|12469|18
1738262400000|2025-01-30 18:40:00|12480|12473|12477|12470|12480|12473|12477|12470|13
1738262700000|2025-01-30 18:45:00|12478|12471|12478|12471|12480|12473|12477|12469|5
1738263000000|2025-01-30 18:50:00|12480|12473|12480|12473|12483|12476|12479|12473|22
1738263300000|2025-01-30 18:55:00|12479|12472|12481.5|12469.5|12482|12474|12477|12469.5|14
1738263600000|2025-01-30 19:00:00|12481.4|12469.4|12480|12468|12482.4|12470.4|12479|12467|0
1738263900000|2025-01-30 19:05:00|12480.1|12468.1|12484.7|12472.7|12484.7|12472.7|12480.1|12468.1|0
1738264200000|2025-01-30 19:10:00|12484.8|12472.8|12487.3|12475.3|12489.6|12477.6|12484.7|12472.7|0
1738264500000|2025-01-30 19:15:00|12489.6|12477.6|12489.5|12477.5|12489.6|12477.6|12487.2|12475.2|0
1738264800000|2025-01-30 19:20:00|12490.7|12478.7|12489.5|12477.5|12491.8|12479.8|12487.1|12475.1|0
1738265100000|2025-01-30 19:25:00|12489.4|12477.4|12487.2|12475.2|12489.5|12477.5|12487.1|12475.1|0
1738265400000|2025-01-30 19:30:00|12487.1|12475.1|12482.4|12470.4|12487.1|12475.1|12482.4|12470.4|0
1738265700000|2025-01-30 19:35:00|12482.5|12470.5|12482.6|12470.6|12484.9|12472.9|12482.4|12470.4|0
1738266000000|2025-01-30 19:40:00|12484.9|12472.9|12484.2|12472.2|12484.9|12472.9|12482.2|12470.2|0
1738266300000|2025-01-30 19:45:00|12486.5|12474.5|12486.6|12474.6|12488.9|12476.9|12486.5|12474.5|0
1738266600000|2025-01-30 19:50:00|12487.8|12475.8|12488.9|12476.9|12489|12477|12486.6|12474.6|0
1738266900000|2025-01-30 19:55:00|12488.8|12476.8|12491.3|12479.3|12491.3|12479.3|12488.8|12476.8|0
1738267200000|2025-01-30 20:00:00|12491.4|12479.4|12493.9|12481.9|12493.9|12481.9|12491.4|12479.4|0
1738267500000|2025-01-30 20:05:00|12493.8|12481.8|12491.6|12479.6|12493.9|12481.9|12489.1|12477.1|0
1738267800000|2025-01-30 20:10:00|12491.5|12479.5|12491.6|12479.6|12491.6|12479.6|12491.5|12479.5|0
1738268100000|2025-01-30 20:15:00|12493.9|12481.9|12494|12482|12494|12482|12493.9|12481.9|0
1738268400000|2025-01-30 20:20:00|12494.1|12482.1|12494.1|12482.1|12494.2|12482.2|12494|12482|0
1738268700000|2025-01-30 20:25:00|12494|12482|12491.6|12479.6|12494|12482|12491.6|12479.6|0
1738269000000|2025-01-30 20:30:00|12491.5|12479.5|12491.6|12479.6|12493.9|12481.9|12489.2|12477.2|0
1738269300000|2025-01-30 20:35:00|12491.5|12479.5|12458.6|12446.6|12491.6|12479.6|12457.4|12445.4|0
1738269600000|2025-01-30 20:40:00|12458.5|12446.5|12424.8|12412.8|12458.5|12446.5|12420|12408|0
1738269900000|2025-01-30 20:45:00|12422.5|12410.5|12449|12437|12449.1|12437.1|12418.2|12406.2|0
1738270200000|2025-01-30 20:50:00|12446.7|12434.7|12456.3|12444.3|12460.9|12448.9|12441.9|12429.9|0
1738270500000|2025-01-30 20:55:00|12456.4|12444.4|12451.7|12439.7|12463.5|12451.5|12442.6|12430.6|0
1738270800000|2025-01-30 21:00:00|12447.9|12435.9|12451.2|12439.2|12456|12444|12446|12434|0
1738271100000|2025-01-30 21:05:00|12451.4|12439.4|12449.3|12437.3|12456.2|12444.2|12448.8|12436.8|0
1738271400000|2025-01-30 21:10:00|12449.5|12437.5|12444.9|12432.9|12451.7|12439.7|12435.1|12423.1|0
1738271700000|2025-01-30 21:15:00|12444.6|12432.6|12444.6|12432.6|12446.8|12434.8|12442.7|12430.7|0
1738272000000|2025-01-30 21:20:00|12444.4|12432.4|12443.7|12431.7|12447.3|12435.3|12442.5|12430.5|0
1738272300000|2025-01-30 21:25:00|12443.4|12431.4|12444.8|12432.8|12445.3|12433.3|12442.7|12430.7|0
1738272600000|2025-01-30 21:30:00|12444.4|12432.4|12442.7|12430.7|12458.4|12446.4|12431.8|12419.8|0
1738272900000|2025-01-30 21:35:00|12442.5|12430.5|12442|12430|12445.6|12433.6|12439.6|12427.6|0
1738273200000|2025-01-30 21:40:00|12441.8|12429.8|12442.5|12430.5|12443.4|12431.4|12438.2|12426.2|0
1738273500000|2025-01-30 21:45:00|12442.2|12430.2|12439.9|12427.9|12444.9|12432.9|12437.5|12425.5|0
1738273800000|2025-01-30 21:50:00|12439.6|12427.6|12440.3|12428.3|12442.7|12430.7|12438.9|12426.9|0
1738274100000|2025-01-30 21:55:00|12440.4|12428.4|12439.4|12427.4|12442|12430|12436.5|12424.5|0
1738274400000|2025-01-30 22:00:00|12440.1|12428.1|12440.1|12428.1|12440.6|12428.6|12438.4|12426.4|0
1738274700000|2025-01-30 22:05:00|12439.9|12427.9|12439.4|12427.4|12440.3|12428.3|12438.4|12426.4|0
1738275000000|2025-01-30 22:10:00|12438.7|12426.7|12441.3|12429.3|12441.3|12429.3|12438.7|12426.7|0
1738275300000|2025-01-30 22:15:00|12441.5|12429.5|12442|12430|12443|12431|12440.6|12428.6|0
1738275600000|2025-01-30 22:20:00|12441.8|12429.8|12452|12440|12452.2|12440.2|12441.8|12429.8|0
1738275900000|2025-01-30 22:25:00|12451.3|12439.3|12453.7|12441.7|12453.7|12441.7|12448.9|12436.9|0
1738276200000|2025-01-30 22:30:00|12453.6|12441.6|12454.4|12442.4|12456.5|12444.5|12452.3|12440.3|0
1738276500000|2025-01-30 22:35:00|12454.9|12442.9|12454.4|12442.4|12455.6|12443.6|12450.1|12438.1|0
1738276800000|2025-01-30 22:40:00|12453.7|12441.7|12453.2|12441.2|12453.9|12441.9|12452.7|12440.7|0
1738277100000|2025-01-30 22:45:00|12453|12441|12453.7|12441.7|12454.2|12442.2|12452.3|12440.3|0
1738277400000|2025-01-30 22:50:00|12454.2|12442.2|12453.9|12441.9|12454.2|12442.2|12453|12441|0
1738277700000|2025-01-30 22:55:00|12453.7|12441.7|12453.2|12441.2|12453.9|12441.9|12453.2|12441.2|0
1738278000000|2025-01-30 23:00:00|12453.4|12441.4|12463|12451|12464.6|12452.6|12453.2|12441.2|0
1738278300000|2025-01-30 23:05:00|12463.2|12451.2|12462.3|12450.3|12464.9|12452.9|12461.1|12449.1|0
1738278600000|2025-01-30 23:10:00|12462.5|12450.5|12463.3|12451.3|12463.3|12451.3|12460.6|12448.6|0
1738278900000|2025-01-30 23:15:00|12463|12451|12461.1|12449.1|12464.9|12452.9|12460.2|12448.2|0
1738279200000|2025-01-30 23:20:00|12460.9|12448.9|12460.9|12448.9|12461.6|12449.6|12458.7|12446.7|0
1738279500000|2025-01-30 23:25:00|12460.6|12448.6|12455.2|12443.2|12461.1|12449.1|12453.5|12441.5|0
1738279800000|2025-01-30 23:30:00|12455.4|12443.4|12452.1|12440.1|12456.8|12444.8|12451.6|12439.6|0
1738280100000|2025-01-30 23:35:00|12451.8|12439.8|12453.3|12441.3|12454.5|12442.5|12450.7|12438.7|0
1738280400000|2025-01-30 23:40:00|12452.8|12440.8|12455.2|12443.2|12455.7|12443.7|12452.8|12440.8|0
1738280700000|2025-01-30 23:45:00|12454.9|12442.9|12456.8|12444.8|12459.2|12447.2|12454.2|12442.2|0
1738281000000|2025-01-30 23:50:00|12456.6|12444.6|12458.5|12446.5|12459|12447|12455.4|12443.4|0
1738281300000|2025-01-30 23:55:00|12458.7|12446.7|12461.4|12449.4|12462.5|12450.5|12458.5|12446.5|0
1738281600000|2025-01-31 00:00:00|12461.6|12449.6|12459.1|12447.1|12461.6|12449.6|12454.8|12442.8|0
1738281900000|2025-01-31 00:05:00|12458.6|12446.6|12458.4|12446.4|12459.6|12447.6|12456.2|12444.2|0
1738282200000|2025-01-31 00:10:00|12458.6|12446.6|12458.4|12446.4|12460.7|12448.7|12458.3|12446.3|0
1738282500000|2025-01-31 00:15:00|12458.3|12446.3|12453.2|12441.2|12459.3|12447.3|12443.9|12431.9|0
1738282800000|2025-01-31 00:20:00|12453.1|12441.1|12455.5|12443.5|12455.5|12443.5|12453.1|12441.1|0
1738283100000|2025-01-31 00:25:00|12455.4|12443.4|12455.5|12443.5|12457.8|12445.8|12454.3|12442.3|0
1738283400000|2025-01-31 00:30:00|12456.7|12444.7|12455.4|12443.4|12457.8|12445.8|12455.4|12443.4|0
1738283700000|2025-01-31 00:35:00|12455.5|12443.5|12455.5|12443.5|12455.5|12443.5|12453.1|12441.1|0
1738284000000|2025-01-31 00:40:00|12456.7|12444.7|12456.7|12444.7|12457.8|12445.8|12455.5|12443.5|0
1738284300000|2025-01-31 00:45:00|12457.9|12445.9|12454.4|12442.4|12457.9|12445.9|12453.3|12441.3|0
1738284600000|2025-01-31 00:50:00|12453.2|12441.2|12453.2|12441.2|12453.3|12441.3|12450.9|12438.9|0
1738284900000|2025-01-31 00:55:00|12452.1|12440.1|12450.9|12438.9|12453.3|12441.3|12450.9|12438.9|0
1738285200000|2025-01-31 01:00:00|12448.6|12436.6|12445.1|12433.1|12450.9|12438.9|12444|12432|0
1738285500000|2025-01-31 01:05:00|12446.3|12434.3|12446.3|12434.3|12450.9|12438.9|12446.3|12434.3|0
1738285800000|2025-01-31 01:10:00|12444|12432|12444.1|12432.1|12445.2|12433.2|12444|12432|0
1738286100000|2025-01-31 01:15:00|12445.2|12433.2|12444.1|12432.1|12446.4|12434.4|12444.1|12432.1|0
1738286400000|2025-01-31 01:20:00|12444.2|12432.2|12437.3|12425.3|12444.2|12432.2|12437.3|12425.3|0
1738286700000|2025-01-31 01:25:00|12437.4|12425.4|12439.6|12427.6|12442|12430|12418.6|12406.6|0
1738287000000|2025-01-31 01:30:00|12439.7|12427.7|12439.6|12427.6|12439.7|12427.7|12437.3|12425.3|0
1738287300000|2025-01-31 01:35:00|12439.7|12427.7|12437.4|12425.4|12440.8|12428.8|12437.4|12425.4|0
1738287600000|2025-01-31 01:40:00|12435.1|12423.1|12439.7|12427.7|12439.7|12427.7|12435.1|12423.1|0
1738287900000|2025-01-31 01:45:00|12439.8|12427.8|12446.7|12434.7|12449|12437|12439.8|12427.8|0
1738288200000|2025-01-31 01:50:00|12445.6|12433.6|12439.9|12427.9|12446.7|12434.7|12437.6|12425.6|0
1738288500000|2025-01-31 01:55:00|12439.8|12427.8|12440|12428|12442.3|12430.3|12439.8|12427.8|0
1738288800000|2025-01-31 02:00:00|12440.1|12428.1|12439.4|12427.4|12442.4|12430.4|12439.4|12427.4|0
1738289100000|2025-01-31 02:05:00|12439.3|12427.3|12432.4|12420.4|12439.4|12427.4|12432.4|12420.4|0
1738289400000|2025-01-31 02:10:00|12433.6|12421.6|12434.7|12422.7|12434.7|12422.7|12433.6|12421.6|0
1738289700000|2025-01-31 02:15:00|12432.4|12420.4|12434.7|12422.7|12434.7|12422.7|12432.4|12420.4|0
1738290000000|2025-01-31 02:20:00|12434.6|12422.6|12432.3|12420.3|12436.9|12424.9|12432.3|12420.3|0
1738290300000|2025-01-31 02:25:00|12434.6|12422.6|12434.6|12422.6|12434.6|12422.6|12433.5|12421.5|0
1738290600000|2025-01-31 02:30:00|12433.4|12421.4|12432.2|12420.2|12434.6|12422.6|12432.2|12420.2|0
1738290900000|2025-01-31 02:35:00|12432.3|12420.3|12434.5|12422.5|12435.7|12423.7|12432.2|12420.2|0
1738291200000|2025-01-31 02:40:00|12433.4|12421.4|12434.5|12422.5|12436.9|12424.9|12433.4|12421.4|0
1738291500000|2025-01-31 02:45:00|12434.6|12422.6|12434.6|12422.6|12436.9|12424.9|12434.5|12422.5|0
1738291800000|2025-01-31 02:50:00|12435.7|12423.7|12434.6|12422.6|12436.9|12424.9|12434.6|12422.6|0
1738292100000|2025-01-31 02:55:00|12434.5|12422.5|12432.2|12420.2|12434.5|12422.5|12432.2|12420.2|0
1738292400000|2025-01-31 03:00:00|12432.1|12420.1|12432.2|12420.2|12434.5|12422.5|12432.1|12420.1|0
1738292700000|2025-01-31 03:05:00|12430|12418|12432.3|12420.3|12432.3|12420.3|12430|12418|0
1738293000000|2025-01-31 03:10:00|12432.2|12420.2|12434.5|12422.5|12434.5|12422.5|12432.2|12420.2|0
1738293300000|2025-01-31 03:15:00|12434.6|12422.6|12435.7|12423.7|12436.9|12424.9|12434.6|12422.6|0
1738293600000|2025-01-31 03:20:00|12434.6|12422.6|12434.6|12422.6|12436.9|12424.9|12434.5|12422.5|0
1738293900000|2025-01-31 03:25:00|12434.5|12422.5|12434.5|12422.5|12434.6|12422.6|12434.5|12422.5|0
1738294200000|2025-01-31 03:30:00|12433.4|12421.4|12432.2|12420.2|12434.5|12422.5|12432.1|12420.1|0
1738294500000|2025-01-31 03:35:00|12432.1|12420.1|12429.9|12417.9|12432.2|12420.2|12429.9|12417.9|0
1738294800000|2025-01-31 03:40:00|12432.2|12420.2|12432.2|12420.2|12432.2|12420.2|12432.1|12420.1|0
1738295100000|2025-01-31 03:45:00|12434.5|12422.5|12432.2|12420.2|12434.5|12422.5|12432.1|12420.1|0
1738295400000|2025-01-31 03:50:00|12433.4|12421.4|12432.2|12420.2|12433.4|12421.4|12432.2|12420.2|0
1738295700000|2025-01-31 03:55:00|12429.9|12417.9|12429.9|12417.9|12432.2|12420.2|12429.9|12417.9|0
1738296000000|2025-01-31 04:00:00|12432.2|12420.2|12432.1|12420.1|12434.4|12422.4|12432.1|12420.1|0
1738296300000|2025-01-31 04:05:00|12431|12419|12432.1|12420.1|12432.2|12420.2|12429.9|12417.9|0
1738296600000|2025-01-31 04:10:00|12432.2|12420.2|12432.2|12420.2|12432.2|12420.2|12432.2|12420.2|0
1738296900000|2025-01-31 04:15:00|12432.1|12420.1|12434.5|12422.5|12434.5|12422.5|12432.1|12420.1|0
1738297200000|2025-01-31 04:20:00|12434.4|12422.4|12432.1|12420.1|12434.4|12422.4|12432.1|12420.1|0
1738297500000|2025-01-31 04:25:00|12432.2|12420.2|12432.1|12420.1|12432.2|12420.2|12432.1|12420.1|0
1738297800000|2025-01-31 04:30:00|12429.8|12417.8|12429.8|12417.8|12429.8|12417.8|12429.8|12417.8|0
1738298100000|2025-01-31 04:35:00|12428.6|12416.6|12434.4|12422.4|12434.4|12422.4|12427.5|12415.5|0
1738298400000|2025-01-31 04:40:00|12434.3|12422.3|12438.9|12426.9|12441.2|12429.2|12434.3|12422.3|0
1738298700000|2025-01-31 04:45:00|12441.1|12429.1|12441.1|12429.1|12443.5|12431.5|12441.1|12429.1|0
1738299000000|2025-01-31 04:50:00|12441.2|12429.2|12434.3|12422.3|12443.5|12431.5|12434.3|12422.3|0
1738299300000|2025-01-31 04:55:00|12433.1|12421.1|12434.3|12422.3|12434.3|12422.3|12433.1|12421.1|0
1738299600000|2025-01-31 05:00:00|12434.4|12422.4|12434.4|12422.4|12436.7|12424.7|12434.3|12422.3|0
1738299900000|2025-01-31 05:05:00|12435.6|12423.6|12441.3|12429.3|12441.3|12429.3|12435.6|12423.6|0
1738300200000|2025-01-31 05:10:00|12439|12427|12441.3|12429.3|12443.6|12431.6|12437.8|12425.8|0
1738300500000|2025-01-31 05:15:00|12440.2|12428.2|12441.3|12429.3|12441.3|12429.3|12439|12427|0
1738300800000|2025-01-31 05:20:00|12442.4|12430.4|12448.2|12436.2|12448.3|12436.3|12441.3|12429.3|0
1738301100000|2025-01-31 05:25:00|12449.2|12437.2|12449.2|12437.2|12449.2|12437.2|12449.2|12437.2|0
1738301400000|2025-01-31 05:30:00|12449.1|12437.1|12449.1|12437.1|12449.1|12437.1|12448|12436|0
1738301700000|2025-01-31 05:35:00|12449|12437|12446.8|12434.8|12449.1|12437.1|12446.8|12434.8|0
1738302000000|2025-01-31 05:40:00|12446.7|12434.7|12449.1|12437.1|12449.1|12437.1|12446.7|12434.7|0
1738302300000|2025-01-31 05:45:00|12447.9|12435.9|12446.8|12434.8|12447.9|12435.9|12446.8|12434.8|0
1738302900000|2025-01-31 05:55:00|12448|12436|12449.1|12437.1|12449.1|12437.1|12446.8|12434.8|0
1738303200000|2025-01-31 06:00:00|12449|12437|12452.5|12440.5|12453.7|12441.7|12447.9|12435.9|0
1738303500000|2025-01-31 06:05:00|12453.7|12441.7|12458.5|12446.5|12458.5|12446.5|12451.3|12439.3|0
1738303800000|2025-01-31 06:10:00|12458.4|12446.4|12456.2|12444.2|12458.5|12446.5|12456.2|12444.2|0
1738304100000|2025-01-31 06:15:00|12458.5|12446.5|12458.5|12446.5|12458.5|12446.5|12456.2|12444.2|0
1738304400000|2025-01-31 06:20:00|12458.6|12446.6|12460.8|12448.8|12463.1|12451.1|12458.5|12446.5|0
1738304700000|2025-01-31 06:25:00|12460.9|12448.9|12462|12450|12463.2|12451.2|12460.8|12448.8|0
1738305000000|2025-01-31 06:30:00|12460.9|12448.9|12458.5|12446.5|12463.2|12451.2|12456.2|12444.2|0
1738305300000|2025-01-31 06:35:00|12457.3|12445.3|12463.1|12451.1|12463.1|12451.1|12457.3|12445.3|0
1738305600000|2025-01-31 06:40:00|12465.4|12453.4|12463.1|12451.1|12465.4|12453.4|12463.1|12451.1|0
1738305900000|2025-01-31 06:45:00|12460.8|12448.8|12460.9|12448.9|12462|12450|12458.6|12446.6|0
1738306200000|2025-01-31 06:50:00|12459.7|12447.7|12453.9|12441.9|12459.7|12447.7|12453.9|12441.9|0
1738306500000|2025-01-31 06:55:00|12454|12442|12451.7|12439.7|12454|12442|12449.4|12437.4|0
1738306800000|2025-01-31 07:00:00|12449.4|12437.4|12447|12442|12451.7|12442|12439.5|12434.5|56
1738307100000|2025-01-31 07:05:00|12447.5|12442.5|12447.5|12442.5|12451.5|12446.5|12446.5|12441.5|11
1738307400000|2025-01-31 07:10:00|12448|12443|12447.5|12442.5|12450.5|12445.5|12443|12438|35
1738307700000|2025-01-31 07:15:00|12448|12443|12448.5|12443.5|12450|12445|12447|12442|8
1738308000000|2025-01-31 07:20:00|12446|12441|12448.5|12443.5|12449|12444|12444.5|12439.5|10
1738308300000|2025-01-31 07:25:00|12449.5|12444.5|12447.5|12442.5|12450|12445|12444.5|12439.5|12
1738308600000|2025-01-31 07:30:00|12450|12445|12452.5|12447.5|12459.5|12454.5|12450|12445|20
1738308900000|2025-01-31 07:35:00|12453|12448|12454.5|12449.5|12455.5|12450.5|12448.5|12443.5|39
1738309200000|2025-01-31 07:40:00|12455|12450|12475.5|12470.5|12476|12471|12455|12450|46
1738309500000|2025-01-31 07:45:00|12476|12471|12467.5|12462.5|12479|12474|12464.5|12459.5|50
1738309800000|2025-01-31 07:50:00|12469.5|12464.5|12472.5|12467.5|12477.5|12472.5|12468.5|12463.5|34
1738310100000|2025-01-31 07:55:00|12472|12467|12442|12437|12474.5|12469.5|12439|12434|139
1738310400000|2025-01-31 08:00:00|12444.5|12439.5|12429|12424|12453|12448|12425|12420|517
1738310700000|2025-01-31 08:05:00|12428.5|12423.5|12457.5|12452.5|12459|12454|12427|12422|253
1738311000000|2025-01-31 08:10:00|12457|12452|12444.5|12439.5|12458|12453|12439.5|12434.5|264
1738311300000|2025-01-31 08:15:00|12442.5|12437.5|12436.5|12431.5|12444|12439|12433.5|12428.5|187
1738311600000|2025-01-31 08:20:00|12437.5|12432.5|12435|12430|12444.5|12439.5|12434|12429|184
1738311900000|2025-01-31 08:25:00|12435.5|12430.5|12442.5|12437.5|12444|12439|12432|12427|145
1738312200000|2025-01-31 08:30:00|12444|12439|12454|12449|12456.5|12451.5|12443|12438|304
1738312500000|2025-01-31 08:35:00|12454.5|12449.5|12460|12455|12466.5|12461.5|12452|12447|166
1738312800000|2025-01-31 08:40:00|12460.4|12455.4|12461.4|12456.4|12462.9|12457.9|12457.4|12452.4|158
1738313100000|2025-01-31 08:45:00|12461.9|12456.9|12465.4|12460.4|12470.4|12465.4|12458.4|12453.4|130
1738313400000|2025-01-31 08:50:00|12465.9|12460.9|12459.4|12454.4|12466.9|12461.9|12457.9|12452.9|98
1738313700000|2025-01-31 08:55:00|12459.9|12454.9|12447.9|12442.9|12460.4|12455.4|12447.9|12442.9|86
1738314000000|2025-01-31 09:00:00|12458.4|12453.4|12454.4|12449.4|12460.9|12455.9|12441.9|12436.9|205
1738314300000|2025-01-31 09:05:00|12454.9|12449.9|12446.4|12441.4|12455.9|12450.9|12442.4|12437.4|100
1738314600000|2025-01-31 09:10:00|12446.9|12441.9|12452.4|12447.4|12453.9|12448.9|12442.4|12437.4|100
1738314900000|2025-01-31 09:15:00|12452.9|12447.9|12458.4|12453.4|12460.9|12455.9|12447.4|12442.4|67
1738315200000|2025-01-31 09:20:00|12457.9|12452.9|12452.4|12447.4|12457.9|12452.9|12450.4|12445.4|57
1738315500000|2025-01-31 09:25:00|12452.9|12447.9|12455.4|12450.4|12456.4|12451.4|12450.4|12445.4|39
1738315800000|2025-01-31 09:30:00|12454.9|12449.9|12448.4|12443.4|12457.9|12452.9|12446.4|12441.4|108
1738316100000|2025-01-31 09:35:00|12447.9|12442.9|12443.9|12438.9|12448.9|12443.9|12441.4|12436.4|42
1738316400000|2025-01-31 09:40:00|12442.9|12437.9|12439.9|12434.9|12444.4|12439.4|12436.9|12431.9|90
1738316700000|2025-01-31 09:45:00|12439.4|12434.4|12435.9|12430.9|12439.4|12434.4|12428.9|12423.9|53
1738317000000|2025-01-31 09:50:00|12436.4|12431.4|12441.4|12436.4|12442.9|12437.9|12430.4|12425.4|45
1738317300000|2025-01-31 09:55:00|12442.9|12437.9|12437.4|12432.4|12443.4|12438.4|12434.4|12429.4|29
1738317600000|2025-01-31 10:00:00|12437.9|12432.9|12437.9|12432.9|12441.4|12436.4|12434.9|12429.9|27
1738317900000|2025-01-31 10:05:00|12437.4|12432.4|12439.4|12434.4|12442.4|12437.4|12435.4|12430.4|44
1738318200000|2025-01-31 10:10:00|12439.9|12434.9|12435.4|12430.4|12440.4|12435.4|12434.4|12429.4|41
1738318500000|2025-01-31 10:15:00|12435.9|12430.9|12438.4|12433.4|12444.4|12439.4|12432.9|12427.9|42
1738318800000|2025-01-31 10:20:00|12438.9|12433.9|12438.4|12433.4|12443.4|12438.4|12436.4|12431.4|38
1738319100000|2025-01-31 10:25:00|12437.9|12432.9|12430.9|12425.9|12438.4|12433.4|12430.4|12425.4|39
1738319400000|2025-01-31 10:30:00|12431.4|12426.4|12431.4|12426.4|12433.4|12428.4|12428.9|12423.9|29
1738319700000|2025-01-31 10:35:00|12431.9|12426.9|12432.4|12427.4|12435.9|12430.9|12429.9|12424.9|18
1738320000000|2025-01-31 10:40:00|12431.9|12426.9|12434.4|12429.4|12435.9|12430.9|12427.9|12422.9|37
1738320300000|2025-01-31 10:45:00|12434.9|12429.9|12442.4|12437.4|12442.9|12437.9|12434.4|12429.4|33
1738320600000|2025-01-31 10:50:00|12442.9|12437.9|12442.4|12437.4|12443.9|12438.9|12438.9|12433.9|38
1738320900000|2025-01-31 10:55:00|12442.9|12437.9|12440.4|12435.4|12447.4|12442.4|12439.4|12434.4|97
1738321200000|2025-01-31 11:00:00|12440.9|12435.9|12437.9|12432.9|12443.4|12438.4|12436.4|12431.4|35
1738321500000|2025-01-31 11:05:00|12437.4|12432.4|12444.4|12439.4|12444.4|12439.4|12437.4|12432.4|25
1738321800000|2025-01-31 11:10:00|12443.9|12438.9|12438.9|12433.9|12443.9|12438.9|12436.4|12431.4|23
1738322100000|2025-01-31 11:15:00|12437.9|12432.9|12449.4|12444.4|12451.4|12446.4|12436.4|12431.4|44
1738322400000|2025-01-31 11:20:00|12448.9|12443.9|12438.4|12433.4|12449.4|12444.4|12437.4|12432.4|39
1738322700000|2025-01-31 11:25:00|12437.9|12432.9|12434.9|12429.9|12439.4|12434.4|12434.9|12429.9|29
1738323000000|2025-01-31 11:30:00|12435.4|12430.4|12431.9|12426.9|12439.9|12434.9|12431.9|12426.9|35
1738323300000|2025-01-31 11:35:00|12432.4|12427.4|12443.4|12438.4|12443.4|12438.4|12431.9|12426.9|34
1738323600000|2025-01-31 11:40:00|12442.9|12437.9|12436.9|12431.9|12442.9|12437.9|12436.4|12431.4|19
1738323900000|2025-01-31 11:45:00|12437.4|12432.4|12431.4|12426.4|12437.4|12432.4|12428.9|12423.9|36
1738324200000|2025-01-31 11:50:00|12430.9|12425.9|12433.4|12428.4|12434.4|12429.4|12428.4|12423.4|33
1738324500000|2025-01-31 11:55:00|12433.9|12428.9|12434.4|12429.4|12436.9|12431.9|12431.4|12426.4|20
1738324800000|2025-01-31 12:00:00|12434.9|12429.9|12435.4|12430.4|12438.4|12433.4|12433.9|12428.9|18
1738325100000|2025-01-31 12:05:00|12435.9|12430.9|12434.4|12429.4|12439.4|12434.4|12432.4|12427.4|11
1738325400000|2025-01-31 12:10:00|12434.9|12429.9|12434.4|12429.4|12436.9|12431.9|12431.9|12426.9|18
1738325700000|2025-01-31 12:15:00|12433.9|12428.9|12437.4|12432.4|12442.4|12437.4|12432.4|12427.4|72
1738326000000|2025-01-31 12:20:00|12437.9|12432.9|12435.4|12430.4|12437.9|12432.9|12433.4|12428.4|13
1738326300000|2025-01-31 12:25:00|12434.9|12429.9|12439.4|12434.4|12439.4|12434.4|12434.4|12429.4|15
1738326600000|2025-01-31 12:30:00|12439.9|12434.9|12441.4|12436.4|12442.9|12437.9|12437.4|12432.4|9
1738326900000|2025-01-31 12:35:00|12441.9|12436.9|12436.4|12431.4|12442.4|12437.4|12435.9|12430.9|13
1738327200000|2025-01-31 12:40:00|12436.9|12431.9|12432.9|12427.9|12441.9|12436.9|12432.9|12427.9|27
1738327500000|2025-01-31 12:45:00|12432.4|12427.4|12427.4|12422.4|12433.9|12428.9|12427.4|12422.4|32
1738327800000|2025-01-31 12:50:00|12426.9|12421.9|12430.9|12425.9|12431.4|12426.4|12425.4|12420.4|28
1738328100000|2025-01-31 12:55:00|12430.4|12425.4|12427.4|12422.4|12430.9|12425.9|12426.9|12421.9|13
1738328400000|2025-01-31 13:00:00|12426.9|12421.9|12422.9|12417.9|12428.9|12423.9|12422.4|12417.4|32
1738328700000|2025-01-31 13:05:00|12422.4|12417.4|12425.4|12420.4|12427.9|12422.9|12420.9|12415.9|16
1738329000000|2025-01-31 13:10:00|12424.9|12419.9|12427.9|12422.9|12429.9|12424.9|12424.9|12419.9|28
1738329300000|2025-01-31 13:15:00|12427.4|12422.4|12426.9|12421.9|12427.9|12422.9|12422.4|12417.4|44
1738329600000|2025-01-31 13:20:00|12426.4|12421.4|12422.9|12417.9|12426.9|12421.9|12419.4|12414.4|35
1738329900000|2025-01-31 13:25:00|12421.9|12416.9|12421.4|12416.4|12425.4|12420.4|12419.9|12414.9|85
1738330200000|2025-01-31 13:30:00|12421.9|12416.9|12412.4|12407.4|12424.4|12419.4|12411.9|12406.9|97
1738330500000|2025-01-31 13:35:00|12412.9|12407.9|12414.9|12409.9|12418.4|12413.4|12411.4|12406.4|58
1738330800000|2025-01-31 13:40:00|12415.4|12410.4|12416.9|12411.9|12418.4|12413.4|12411.9|12406.9|13
1738331100000|2025-01-31 13:45:00|12417.4|12412.4|12418.9|12413.9|12423.9|12418.9|12416.9|12411.9|29
1738331400000|2025-01-31 13:50:00|12419.4|12414.4|12417.9|12412.9|12419.9|12414.9|12416.9|12411.9|13
1738331700000|2025-01-31 13:55:00|12417.4|12412.4|12420.9|12415.9|12422.9|12417.9|12414.9|12409.9|52
1738332000000|2025-01-31 14:00:00|12419.9|12414.9|12422.9|12417.9|12423.9|12418.9|12417.9|12412.9|30
1738332300000|2025-01-31 14:05:00|12423.4|12418.4|12418.4|12413.4|12423.9|12418.9|12415.9|12410.9|25
1738332600000|2025-01-31 14:10:00|12418.9|12413.9|12412.4|12407.4|12419.9|12414.9|12411.9|12406.9|36
1738332900000|2025-01-31 14:15:00|12412.9|12407.9|12415.9|12410.9|12415.9|12410.9|12408.4|12403.4|64
1738333200000|2025-01-31 14:20:00|12415.4|12410.4|12415.9|12410.9|12416.9|12411.9|12412.9|12407.9|19
1738333500000|2025-01-31 14:25:00|12415.4|12410.4|12418.9|12413.9|12418.9|12413.9|12413.9|12408.9|26
1738333800000|2025-01-31 14:30:00|12419.4|12414.4|12409.9|12404.9|12421.9|12416.9|12405.9|12400.9|50
1738334100000|2025-01-31 14:35:00|12409.4|12404.4|12411.9|12406.9|12415.9|12410.9|12405.4|12400.4|62
1738334400000|2025-01-31 14:40:00|12412.4|12407.4|12416.9|12411.9|12418.9|12413.9|12412.4|12407.4|20
1738334700000|2025-01-31 14:45:00|12416.4|12411.4|12394.9|12389.9|12417.9|12412.9|12394.9|12389.9|65
1738335000000|2025-01-31 14:50:00|12395.4|12390.4|12396.4|12391.4|12401.4|12396.4|12391.9|12386.9|62
1738335300000|2025-01-31 14:55:00|12395.9|12390.9|12395.9|12390.9|12400.9|12395.9|12390.9|12385.9|33
1738335600000|2025-01-31 15:00:00|12394.9|12389.9|12401.9|12396.9|12405.9|12400.9|12393.9|12388.9|83
1738335900000|2025-01-31 15:05:00|12402.4|12397.4|12391.9|12386.9|12402.4|12397.4|12385.9|12380.9|51
1738336200000|2025-01-31 15:10:00|12392|12387|12397|12392|12400|12395|12392|12387|23
1738336500000|2025-01-31 15:15:00|12396.5|12391.5|12385|12380|12396.5|12391.5|12384|12379|27
1738336800000|2025-01-31 15:20:00|12385.5|12380.5|12384|12379|12387.5|12382.5|12379.5|12374.5|29
1738337100000|2025-01-31 15:25:00|12384.5|12379.5|12381|12376|12388|12383|12381|12376|28
1738337400000|2025-01-31 15:30:00|12383|12378|12382|12377|12385|12380|12380.5|12375.5|37
1738337700000|2025-01-31 15:35:00|12381.5|12376.5|12383|12378|12383.5|12378.5|12376.5|12371.5|57
1738338000000|2025-01-31 15:40:00|12383.5|12378.5|12384.5|12379.5|12387.5|12382.5|12382|12377|81
1738338300000|2025-01-31 15:45:00|12385|12380|12384.5|12379.5|12388|12383|12381|12376|52
1738338600000|2025-01-31 15:50:00|12383|12378|12379|12374|12387.5|12382.5|12377|12372|36
1738338900000|2025-01-31 15:55:00|12379.5|12374.5|12371.5|12366.5|12380|12375|12367.5|12362.5|39
1738339200000|2025-01-31 16:00:00|12372|12367|12376|12371|12379|12374|12366|12361|69
1738339500000|2025-01-31 16:05:00|12375.5|12370.5|12366|12361|12375.5|12370.5|12362|12357|78
1738339800000|2025-01-31 16:10:00|12366.5|12361.5|12364.5|12359.5|12369|12364|12361|12356|43
1738340100000|2025-01-31 16:15:00|12364|12359|12364|12359|12364.5|12359.5|12360.5|12355.5|54
1738340400000|2025-01-31 16:20:00|12363.5|12358.5|12371|12366|12371.5|12366.5|12363.5|12358.5|105
1738340700000|2025-01-31 16:25:00|12371.5|12366.5|12374.5|12369.5|12376|12371|12364|12359|242
1738341000000|2025-01-31 16:30:00|12375|12369|12381|12374|12383|12376|12374|12368|360
1738341300000|2025-01-31 16:35:00|12379|12373|12376|12369|12380|12373|12373|12367|180
1738341600000|2025-01-31 16:40:00|12375|12368|12368|12361|12375|12368|12367|12360|22
1738341900000|2025-01-31 16:45:00|12367|12360|12371|12364|12371|12364|12367|12360|8
1738342200000|2025-01-31 16:50:00|12370|12363|12370|12363|12371|12364|12367|12360|13
1738342500000|2025-01-31 16:55:00|12369|12364|12365|12359|12369|12364|12364|12358|11
1738342800000|2025-01-31 17:00:00|12366|12358|12365|12358|12366|12360|12364|12358|23
1738343100000|2025-01-31 17:05:00|12364|12357|12370|12363|12376|12369|12355|12348|128
1738343400000|2025-01-31 17:10:00|12371|12364|12378|12371|12378|12371|12367|12360|59
1738343700000|2025-01-31 17:15:00|12377|12370|12379|12372|12381|12373|12372|12366|24
1738344000000|2025-01-31 17:20:00|12378|12371|12388|12381|12389|12382|12378|12371|24
1738344300000|2025-01-31 17:25:00|12387|12380|12388|12381|12389|12381|12385|12378|4
1738344600000|2025-01-31 17:30:00|12389|12382|12393|12386|12395|12388|12389|12382|12
1738344900000|2025-01-31 17:35:00|12394|12387|12395|12388|12396|12389|12394|12387|5
1738345200000|2025-01-31 17:40:00|12394|12387|12387|12380|12394|12387|12387|12380|18
1738345500000|2025-01-31 17:45:00|12388|12381|12390|12383|12390|12384|12388|12381|5
1738345800000|2025-01-31 17:50:00|12389|12382|12391|12384|12392|12385|12389|12382|4
1738346100000|2025-01-31 17:55:00|12390|12383|12386|12379|12390|12384|12384|12377|19
1738346400000|2025-01-31 18:00:00|12385|12378|12387|12381|12388|12381|12385|12378|6
1738346700000|2025-01-31 18:05:00|12389|12382|12392|12384|12395|12386|12389|12382|8
1738347000000|2025-01-31 18:10:00|12393|12385|12393|12385|12394|12387|12391|12384|3
1738347300000|2025-01-31 18:15:00|12394|12386|12365|12358|12395|12388|12364|12357|63
1738347600000|2025-01-31 18:20:00|12367|12360|12356|12347|12373|12365|12348|12339|116
1738347900000|2025-01-31 18:25:00|12354|12346|12335|12327|12354|12346|12334|12327|32
1738348200000|2025-01-31 18:30:00|12334|12326|12312|12304|12340|12332|12312|12304|28
1738348500000|2025-01-31 18:35:00|12311|12303|12320|12312|12322|12313|12310|12302|29
1738348800000|2025-01-31 18:40:00|12321|12313|12330|12322|12332|12324|12321|12313|10
1738349100000|2025-01-31 18:45:00|12329|12321|12336|12328|12336|12329|12328|12318|10
1738349400000|2025-01-31 18:50:00|12338|12329|12330|12322|12339|12331|12325|12317|21
1738349700000|2025-01-31 18:55:00|12331|12323|12330.8|12318.8|12333|12326|12325.5|12315|25
1738350000000|2025-01-31 19:00:00|12328.5|12316.5|12328.3|12316.3|12340.1|12328.1|12325.9|12313.9|0
1738350300000|2025-01-31 19:05:00|12328.4|12316.4|12309.7|12297.7|12328.4|12316.4|12302.7|12290.7|0
1738350600000|2025-01-31 19:10:00|12310.8|12298.8|12326.1|12314.1|12328.5|12316.5|12309.7|12297.7|0
1738350900000|2025-01-31 19:15:00|12326|12314|12314.4|12302.4|12328.6|12316.6|12312|12300|0
1738351200000|2025-01-31 19:20:00|12314.5|12302.5|12321.4|12309.4|12321.4|12309.4|12309.6|12297.6|0
1738351500000|2025-01-31 19:25:00|12320.3|12308.3|12328.2|12316.2|12328.3|12316.3|12318.9|12306.9|0
1738351800000|2025-01-31 19:30:00|12328.3|12316.3|12336.4|12324.4|12337.6|12325.6|12328.2|12316.2|0
1738352100000|2025-01-31 19:35:00|12335.3|12323.3|12321|12309|12337.6|12325.6|12318.7|12306.7|0
1738352400000|2025-01-31 19:40:00|12321.1|12309.1|12311.5|12299.5|12325.7|12313.7|12309.1|12297.1|0
1738352700000|2025-01-31 19:45:00|12311.4|12299.4|12308.9|12296.9|12311.4|12299.4|12300.3|12288.3|0
1738353000000|2025-01-31 19:50:00|12309|12297|12316|12304|12318.4|12306.4|12306.5|12294.5|0
1738353300000|2025-01-31 19:55:00|12316.1|12304.1|12313.8|12301.8|12318.5|12306.5|12313.7|12301.7|0
1738353600000|2025-01-31 20:00:00|12313.7|12301.7|12292.5|12280.5|12313.7|12301.7|12292.4|12280.4|0
1738353900000|2025-01-31 20:05:00|12294.8|12282.8|12292.5|12280.5|12298.4|12286.4|12288|12276|0
1738354200000|2025-01-31 20:10:00|12292.6|12280.6|12290.7|12278.7|12297.6|12285.6|12288|12276|0
1738354500000|2025-01-31 20:15:00|12290.8|12278.8|12300.8|12288.8|12303.1|12291.1|12288.4|12276.4|0
1738354800000|2025-01-31 20:20:00|12300.7|12288.7|12300.7|12288.7|12303|12291|12291.3|12279.3|0
1738355100000|2025-01-31 20:25:00|12300.8|12288.8|12294.8|12282.8|12303.1|12291.1|12291.3|12279.3|0
1738355400000|2025-01-31 20:30:00|12293.7|12281.7|12298.3|12286.3|12300.8|12288.8|12291.3|12279.3|0
1738355700000|2025-01-31 20:35:00|12298.4|12286.4|12295.8|12283.8|12300.7|12288.7|12291.1|12279.1|0
1738356000000|2025-01-31 20:40:00|12293.5|12281.5|12300.3|12288.3|12307.4|12295.4|12293.4|12281.4|0
1738356300000|2025-01-31 20:45:00|12300.4|12288.4|12312.3|12300.3|12316.9|12304.9|12300.3|12288.3|0
1738356600000|2025-01-31 20:50:00|12312.4|12300.4|12307.5|12295.5|12321.6|12309.6|12305|12293|0
1738356900000|2025-01-31 20:55:00|12307.4|12295.4|12315.3|12303.3|12315.3|12303.3|12300.6|12288.6|0
1738357200000|2025-01-31 21:00:00|12303.3|12291.3|12307|12295|12309.8|12297.8|12292.5|12280.5|0
1738357500000|2025-01-31 21:05:00|12307.3|12295.3|12303.8|12291.8|12309.4|12297.4|12297.2|12285.2|0
1738357800000|2025-01-31 21:10:00|12304.2|12292.2|12301.4|12289.4|12304.9|12292.9|12295.1|12283.1|0
1738358100000|2025-01-31 21:15:00|12301|12289|12303.8|12291.8|12305.9|12293.9|12298.4|12286.4|0
1738358400000|2025-01-31 21:20:00|12304|12292|12306.1|12294.1|12307|12295|12303.8|12291.8|0
1738358700000|2025-01-31 21:25:00|12305.9|12293.9|12303.3|12291.3|12306.1|12294.1|12302.8|12290.8|0
1738359000000|2025-01-31 21:30:00|12303.5|12291.5|12297.1|12285.1|12303.9|12291.9|12296.9|12284.9|0
1738359300000|2025-01-31 21:35:00|12297.3|12285.3|12298.5|12286.5|12300.1|12288.1|12296.9|12284.9|0
1738359600000|2025-01-31 21:40:00|12299|12287|12299.4|12287.4|12299.9|12287.9|12297.8|12285.8|0
1738359900000|2025-01-31 21:45:00|12299.5|12287.5|12303|12291|12303.4|12291.4|12299.4|12287.4|0
1738360200000|2025-01-31 21:50:00|12303.2|12291.2|12299.4|12287.4|12307.2|12295.2|12298.5|12286.5|0
1738360500000|2025-01-31 21:55:00|12299.7|12287.7|12304.3|12292.3|12304.8|12292.8|12298.5|12286.5|0
1738360800000|2025-01-31 22:00:00|12303|12291|12303|12291|12303|12291|12303|12291|0
1738537200000|2025-02-02 23:00:00|12084.6|12072.6|12098.6|12086.6|12101.4|12089.4|12074|12062|0
1738537500000|2025-02-02 23:05:00|12098.8|12086.8|12134.2|12122.2|12147.8|12135.8|12091.8|12079.8|0
1738537800000|2025-02-02 23:10:00|12132.6|12120.6|12119.5|12107.5|12142.2|12130.2|12116.3|12104.3|0
1738538100000|2025-02-02 23:15:00|12118.6|12106.6|12100|12088|12121.9|12109.9|12089.5|12077.5|0
1738538400000|2025-02-02 23:20:00|12100.3|12088.3|12124.3|12112.3|12132.8|12120.8|12099.8|12087.8|0
1738538700000|2025-02-02 23:25:00|12123.9|12111.9|12132.9|12120.9|12141.3|12129.3|12119|12107|0
1738539000000|2025-02-02 23:30:00|12133|12121|12143|12131|12144.9|12132.9|12133|12121|0
1738539300000|2025-02-02 23:35:00|12142.5|12130.5|12142.9|12130.9|12149.1|12137.1|12136.2|12124.2|0
1738539600000|2025-02-02 23:40:00|12143|12131|12148.3|12136.3|12148.8|12136.8|12140.1|12128.1|0
1738539900000|2025-02-02 23:45:00|12148.5|12136.5|12155.5|12143.5|12166.1|12154.1|12148.3|12136.3|0
1738540200000|2025-02-02 23:50:00|12155.1|12143.1|12158.1|12146.1|12159.5|12147.5|12150.4|12138.4|0
1738540500000|2025-02-02 23:55:00|12158.6|12146.6|12160.1|12148.1|12167.4|12155.4|12157.9|12145.9|0
1738540800000|2025-02-03 00:00:00|12159.9|12147.9|12166.2|12154.2|12168.6|12156.6|12149.9|12137.9|0
1738541100000|2025-02-03 00:05:00|12166|12154|12167.9|12155.9|12175.6|12163.6|12162.7|12150.7|0
1738541400000|2025-02-03 00:10:00|12168.3|12156.3|12169.6|12157.6|12173.7|12161.7|12164.4|12152.4|0
1738541700000|2025-02-03 00:15:00|12170.1|12158.1|12070.1|12058.1|12170.5|12158.5|12023.1|12011.1|0
1738542000000|2025-02-03 00:20:00|12070|12058|12034.3|12022.3|12075.9|12063.9|11980.4|11968.4|0
1738542300000|2025-02-03 00:25:00|12030.9|12018.9|12020.3|12008.3|12038.2|12026.2|11985.6|11973.6|0
1738542600000|2025-02-03 00:30:00|12022.5|12010.5|12033|12021|12036.1|12024.1|12007.7|11995.7|0
1738542900000|2025-02-03 00:35:00|12031.8|12019.8|12047.4|12035.4|12059.1|12047.1|12031.8|12019.8|0
1738543200000|2025-02-03 00:40:00|12047.5|12035.5|12045.4|12033.4|12059.2|12047.2|12037.2|12025.2|0
1738543500000|2025-02-03 00:45:00|12045.3|12033.3|12056.6|12044.6|12059|12047|12042.8|12030.8|0
1738543800000|2025-02-03 00:50:00|12058.9|12046.9|12042.8|12030.8|12059|12047|12042.8|12030.8|0
1738544100000|2025-02-03 00:55:00|12042.7|12030.7|12061.3|12049.3|12061.3|12049.3|12040.5|12028.5|0
1738544400000|2025-02-03 01:00:00|12061.2|12049.2|12070|12058|12073.6|12061.6|12053.3|12041.3|0
1738544700000|2025-02-03 01:05:00|12070.1|12058.1|12067.4|12055.4|12070.1|12058.1|12056.3|12044.3|0
1738545000000|2025-02-03 01:10:00|12066.3|12054.3|12083.8|12071.8|12090.5|12078.5|12066.2|12054.2|0
1738545300000|2025-02-03 01:15:00|12081.5|12069.5|12090.8|12078.8|12102.1|12090.1|12073.5|12061.5|0
1738545600000|2025-02-03 01:20:00|12091.9|12079.9|12097.7|12085.7|12102.4|12090.4|12088.5|12076.5|0
1738545900000|2025-02-03 01:25:00|12097.6|12085.6|12106.7|12094.7|12113.6|12101.6|12090.7|12078.7|0
1738546200000|2025-02-03 01:30:00|12109|12097|12109|12097|12111.2|12099.2|12099.9|12087.9|0
1738546500000|2025-02-03 01:35:00|12106.7|12094.7|12108|12096|12110.1|12098.1|12104.5|12092.5|0
1738546800000|2025-02-03 01:40:00|12107.9|12095.9|12090.8|12078.8|12109.2|12097.2|12090.8|12078.8|0
1738547100000|2025-02-03 01:45:00|12088.5|12076.5|12063.7|12051.7|12088.5|12076.5|12063.7|12051.7|0
1738547400000|2025-02-03 01:50:00|12061.4|12049.4|12062.4|12050.4|12070.6|12058.6|12061.2|12049.2|0
1738547700000|2025-02-03 01:55:00|12061.2|12049.2|12072.5|12060.5|12074.8|12062.8|12061.2|12049.2|0
1738548000000|2025-02-03 02:00:00|12074.8|12062.8|12065.6|12053.6|12078.1|12066.1|12058.6|12046.6|0
1738548300000|2025-02-03 02:05:00|12067.9|12055.9|12062.9|12050.9|12069.8|12057.8|12060.5|12048.5|0
1738548600000|2025-02-03 02:10:00|12062.8|12050.8|12062.9|12050.9|12069.7|12057.7|12060.3|12048.3|0
1738548900000|2025-02-03 02:15:00|12062.8|12050.8|12062.8|12050.8|12064|12052|12044.6|12032.6|0
1738549200000|2025-02-03 02:20:00|12064|12052|12048.1|12036.1|12064|12052|12046.9|12034.9|0
1738549500000|2025-02-03 02:25:00|12046.9|12034.9|12055.4|12043.4|12057.7|12045.7|12044.6|12032.6|0
1738549800000|2025-02-03 02:30:00|12054.3|12042.3|12065.5|12053.5|12065.6|12053.6|12052|12040|0
1738550100000|2025-02-03 02:35:00|12065.4|12053.4|12060.5|12048.5|12070.1|12058.1|12058.2|12046.2|0
1738550400000|2025-02-03 02:40:00|12058.2|12046.2|12056|12044|12066.1|12054.1|12048.9|12036.9|0
1738550700000|2025-02-03 02:45:00|12055.9|12043.9|12042.1|12030.1|12056|12044|12042.1|12030.1|0
1738551000000|2025-02-03 02:50:00|12043.2|12031.2|12044.3|12032.3|12051.2|12039.2|12037.3|12025.3|0
1738551300000|2025-02-03 02:55:00|12044.4|12032.4|12053.9|12041.9|12056.2|12044.2|12044.3|12032.3|0
1738551600000|2025-02-03 03:00:00|12053.8|12041.8|12055.9|12043.9|12056|12044|12049.2|12037.2|0
1738551900000|2025-02-03 03:05:00|12053.6|12041.6|12055.9|12043.9|12056|12044|12048.9|12036.9|0
1738552200000|2025-02-03 03:10:00|12056|12044|12053.6|12041.6|12056.1|12044.1|12053.5|12041.5|0
1738552500000|2025-02-03 03:15:00|12055.9|12043.9|12065.1|12053.1|12070.7|12058.7|12055.9|12043.9|0
1738552800000|2025-02-03 03:20:00|12065.2|12053.2|12072|12060|12072|12060|12065.1|12053.1|0
1738553100000|2025-02-03 03:25:00|12072.1|12060.1|12074.8|12062.8|12075.9|12063.9|12067.4|12055.4|0
1738553400000|2025-02-03 03:30:00|12074.9|12062.9|12090.7|12078.7|12097.7|12085.7|12074.8|12062.8|0
1738553700000|2025-02-03 03:35:00|12090.6|12078.6|12088.3|12076.3|12092.9|12080.9|12083.6|12071.6|0
1738554000000|2025-02-03 03:40:00|12088.2|12076.2|12095|12083|12095.1|12083.1|12087.1|12075.1|0
1738554300000|2025-02-03 03:45:00|12095.1|12083.1|12101.9|12089.9|12101.9|12089.9|12092.7|12080.7|0
1738554600000|2025-02-03 03:50:00|12102|12090|12099.6|12087.6|12102|12090|12097.3|12085.3|0
1738554900000|2025-02-03 03:55:00|12099.5|12087.5|12099.5|12087.5|12102|12090|12095.1|12083.1|0
1738555200000|2025-02-03 04:00:00|12098.4|12086.4|12099.6|12087.6|12109.9|12097.9|12095|12083|0
1738555500000|2025-02-03 04:05:00|12098.5|12086.5|12094.9|12082.9|12099.6|12087.6|12090.3|12078.3|0
1738555800000|2025-02-03 04:10:00|12094.8|12082.8|12095|12083|12097.1|12085.1|12091.4|12079.4|0
1738556100000|2025-02-03 04:15:00|12097.3|12085.3|12085.8|12073.8|12097.3|12085.3|12083.5|12071.5|0
1738556400000|2025-02-03 04:20:00|12083.5|12071.5|12069.9|12057.9|12083.5|12071.5|12067.5|12055.5|0
1738556700000|2025-02-03 04:25:00|12067.6|12055.6|12047.3|12035.3|12068.7|12056.7|12047.3|12035.3|0
1738557000000|2025-02-03 04:30:00|12047.2|12035.2|12024.1|12012.1|12048.3|12036.3|12024.1|12012.1|0
1738557300000|2025-02-03 04:35:00|12023|12011|12021.1|12009.1|12031.3|12019.3|12018.9|12006.9|0
1738557600000|2025-02-03 04:40:00|12022.2|12010.2|12056.4|12044.4|12056.4|12044.4|12022.2|12010.2|0
1738557900000|2025-02-03 04:45:00|12054.1|12042.1|12059.3|12047.3|12062.7|12050.7|12053.7|12041.7|0
1738558200000|2025-02-03 04:50:00|12060.4|12048.4|12074.3|12062.3|12078.7|12066.7|12053.6|12041.6|0
1738558500000|2025-02-03 04:55:00|12074.2|12062.2|12074.2|12062.2|12076.5|12064.5|12073|12061|0
1738558800000|2025-02-03 05:00:00|12076.4|12064.4|12074|12062|12076.5|12064.5|12067.2|12055.2|0
1738559100000|2025-02-03 05:05:00|12076.3|12064.3|12076.6|12064.6|12078.9|12066.9|12075.5|12063.5|0
1738559400000|2025-02-03 05:10:00|12078.8|12066.8|12081.3|12069.3|12090.4|12078.4|12078.8|12066.8|0
1738559700000|2025-02-03 05:15:00|12080.2|12068.2|12076.8|12064.8|12080.2|12068.2|12074.5|12062.5|0
1738560000000|2025-02-03 05:20:00|12078|12066|12076.7|12064.7|12079.1|12067.1|12072.1|12060.1|0
1738560300000|2025-02-03 05:25:00|12076.8|12064.8|12076.7|12064.7|12081.2|12069.2|12075.5|12063.5|0
1738560600000|2025-02-03 05:30:00|12079|12067|12075.3|12063.3|12081.2|12069.2|12074.2|12062.2|0
1738560900000|2025-02-03 05:35:00|12076.4|12064.4|12073|12061|12076.5|12064.5|12070.7|12058.7|0
1738561200000|2025-02-03 05:40:00|12074.1|12062.1|12083.3|12071.3|12090.1|12078.1|12074.1|12062.1|0
1738561500000|2025-02-03 05:45:00|12081|12069|12097.1|12085.1|12099.4|12087.4|12081|12069|0
1738561800000|2025-02-03 05:50:00|12097.2|12085.2|12113.2|12101.2|12113.2|12101.2|12097.2|12085.2|0
1738562100000|2025-02-03 05:55:00|12110.9|12098.9|12110.9|12098.9|12119.9|12107.9|12110.8|12098.8|0
1738562400000|2025-02-03 06:00:00|12109.8|12097.8|12107.3|12095.3|12115.3|12103.3|12103.9|12091.9|0
1738562700000|2025-02-03 06:05:00|12106.2|12094.2|12113|12101|12115.4|12103.4|12106.1|12094.1|0
1738563000000|2025-02-03 06:10:00|12113.1|12101.1|12108.3|12096.3|12113.1|12101.1|12106.1|12094.1|0
1738563300000|2025-02-03 06:15:00|12108.4|12096.4|12101.5|12089.5|12110.7|12098.7|12101.4|12089.4|0
1738563600000|2025-02-03 06:20:00|12103.7|12091.7|12099.4|12087.4|12108.6|12096.6|12093.7|12081.7|0
1738563900000|2025-02-03 06:25:00|12098.2|12086.2|12107.2|12095.2|12109.5|12097.5|12084.5|12072.5|0
1738564200000|2025-02-03 06:30:00|12107.3|12095.3|12098.3|12086.3|12118.8|12106.8|12098.3|12086.3|0
1738564500000|2025-02-03 06:35:00|12098.4|12086.4|12105.1|12093.1|12109.7|12097.7|12098.3|12086.3|0
1738564800000|2025-02-03 06:40:00|12105.2|12093.2|12104.5|12092.5|12110.8|12098.8|12104.5|12092.5|0
1738565100000|2025-02-03 06:45:00|12105.6|12093.6|12114|12102|12123|12111|12104.5|12092.5|0
1738565400000|2025-02-03 06:50:00|12113.9|12101.9|12095.6|12083.6|12118.4|12106.4|12091|12079|0
1738565700000|2025-02-03 06:55:00|12094.5|12082.5|12084.3|12072.3|12094.5|12082.5|12077.4|12065.4|0
1738566000000|2025-02-03 07:00:00|12086.6|12074.6|12123|12118|12127|12122|12077.6|12065.6|122
1738566300000|2025-02-03 07:05:00|12126.5|12121.5|12155.5|12150.5|12158|12153|12126.5|12121.5|60
1738566600000|2025-02-03 07:10:00|12156|12151|12146|12141|12157.5|12152.5|12142.5|12137.5|9
1738566900000|2025-02-03 07:15:00|12145.5|12140.5|12137|12132|12145.5|12140.5|12137|12132|17
1738567200000|2025-02-03 07:20:00|12138|12133|12135|12130|12140|12135|12133|12128|18
1738567500000|2025-02-03 07:25:00|12135.5|12130.5|12135.5|12130.5|12141|12136|12133|12128|10
1738567800000|2025-02-03 07:30:00|12133.5|12128.5|12143|12138|12144.5|12139.5|12128.5|12123.5|23
1738568100000|2025-02-03 07:35:00|12143.5|12138.5|12136.5|12131.5|12144|12139|12134.5|12129.5|27
1738568400000|2025-02-03 07:40:00|12136|12131|12126|12121|12143|12138|12124|12119|30
1738568700000|2025-02-03 07:45:00|12126.5|12121.5|12134.5|12129.5|12140|12135|12126|12121|20
1738569000000|2025-02-03 07:50:00|12134|12129|12136|12131|12140|12135|12129.5|12124.5|29
1738569300000|2025-02-03 07:55:00|12135.5|12130.5|12125|12120|12143.5|12138.5|12123.5|12118.5|52
1738569600000|2025-02-03 08:00:00|12126|12121|12169|12164|12188|12183|12126|12121|967
1738569900000|2025-02-03 08:05:00|12167.5|12162.5|12192.5|12187.5|12194|12189|12164.5|12159.5|349
1738570200000|2025-02-03 08:10:00|12192|12187|12185.5|12180.5|12203.5|12198.5|12178|12173|376
1738570500000|2025-02-03 08:15:00|12186|12181|12208.5|12203.5|12211|12206|12172.5|12167.5|216
1738570800000|2025-02-03 08:20:00|12209|12204|12224|12219|12227.5|12222.5|12206|12201|312
1738571100000|2025-02-03 08:25:00|12224.5|12219.5|12219.5|12214.5|12225.5|12220.5|12202|12197|191
1738571400000|2025-02-03 08:30:00|12219|12214|12222|12217|12224|12219|12207|12202|175
1738571700000|2025-02-03 08:35:00|12222.5|12217.5|12232|12227|12246.5|12241.5|12221|12216|179
1738572000000|2025-02-03 08:40:00|12232.4|12227.4|12245.9|12240.9|12245.9|12240.9|12230.4|12225.4|85
1738572300000|2025-02-03 08:45:00|12245.4|12240.4|12236.4|12231.4|12245.9|12240.9|12228.4|12223.4|122
1738572600000|2025-02-03 08:50:00|12235.9|12230.9|12242.4|12237.4|12250.9|12245.9|12231.4|12226.4|95
1738572900000|2025-02-03 08:55:00|12242.9|12237.9|12266.4|12261.4|12266.9|12261.9|12242.9|12237.9|86
1738573200000|2025-02-03 09:00:00|12265.9|12260.9|12259.9|12254.9|12267.4|12262.4|12250.9|12245.9|115
1738573500000|2025-02-03 09:05:00|12259.4|12254.4|12230.9|12225.9|12259.4|12254.4|12227.4|12222.4|108
1738573800000|2025-02-03 09:10:00|12230.4|12225.4|12223.4|12218.4|12234.4|12229.4|12214.4|12209.4|123
1738574100000|2025-02-03 09:15:00|12222.9|12217.9|12213.4|12208.4|12224.9|12219.9|12209.4|12204.4|87
1738574400000|2025-02-03 09:20:00|12212.9|12207.9|12216.4|12211.4|12221.4|12216.4|12206.4|12201.4|78
1738574700000|2025-02-03 09:25:00|12215.9|12210.9|12221.4|12216.4|12223.4|12218.4|12215.4|12210.4|42
1738575000000|2025-02-03 09:30:00|12220.9|12215.9|12232.4|12227.4|12232.9|12227.9|12218.4|12213.4|57
1738575300000|2025-02-03 09:35:00|12232.9|12227.9|12221.9|12216.9|12235.4|12230.4|12219.9|12214.9|58
1738575600000|2025-02-03 09:40:00|12221.4|12216.4|12226.4|12221.4|12229.4|12224.4|12219.4|12214.4|58
1738575900000|2025-02-03 09:45:00|12225.9|12220.9|12229.4|12224.4|12236.4|12231.4|12225.4|12220.4|122
1738576200000|2025-02-03 09:50:00|12230.4|12225.4|12218.4|12213.4|12231.4|12226.4|12215.4|12210.4|171
1738576500000|2025-02-03 09:55:00|12218.9|12213.9|12217.4|12212.4|12222.9|12217.9|12212.4|12207.4|59
1738576800000|2025-02-03 10:00:00|12216.9|12211.9|12213.4|12208.4|12222.4|12217.4|12208.4|12203.4|72
1738577100000|2025-02-03 10:05:00|12213.9|12208.9|12221.4|12216.4|12221.9|12216.9|12209.4|12204.4|62
1738577400000|2025-02-03 10:10:00|12221.9|12216.9|12216.4|12211.4|12224.9|12219.9|12212.4|12207.4|52
1738577700000|2025-02-03 10:15:00|12215.9|12210.9|12203.4|12198.4|12217.9|12212.9|12203.4|12198.4|67
1738578000000|2025-02-03 10:20:00|12203.9|12198.9|12208.4|12203.4|12211.4|12206.4|12201.4|12196.4|50
1738578300000|2025-02-03 10:25:00|12207.9|12202.9|12213.4|12208.4|12213.4|12208.4|12205.9|12200.9|33
1738578600000|2025-02-03 10:30:00|12212.9|12207.9|12217.4|12212.4|12223.4|12218.4|12212.9|12207.9|55
1738578900000|2025-02-03 10:35:00|12217.9|12212.9|12222.4|12217.4|12224.4|12219.4|12216.4|12211.4|16
1738579200000|2025-02-03 10:40:00|12222.9|12217.9|12225.4|12220.4|12228.4|12223.4|12221.4|12216.4|51
1738579500000|2025-02-03 10:45:00|12225.9|12220.9|12227.4|12222.4|12229.9|12224.9|12222.4|12217.4|29
1738579800000|2025-02-03 10:50:00|12226.9|12221.9|12217.4|12212.4|12230.4|12225.4|12214.9|12209.9|52
1738580100000|2025-02-03 10:55:00|12217.9|12212.9|12217.4|12212.4|12221.9|12216.9|12214.9|12209.9|33
1738580400000|2025-02-03 11:00:00|12217.9|12212.9|12220.4|12215.4|12222.9|12217.9|12216.4|12211.4|70
1738580700000|2025-02-03 11:05:00|12219.4|12214.4|12229.4|12224.4|12229.4|12224.4|12217.9|12212.9|36
1738581000000|2025-02-03 11:10:00|12229.9|12224.9|12227.4|12222.4|12230.9|12225.9|12225.4|12220.4|52
1738581300000|2025-02-03 11:15:00|12228.4|12223.4|12225.4|12220.4|12229.4|12224.4|12219.9|12214.9|34
1738581600000|2025-02-03 11:20:00|12225.9|12220.9|12227.4|12222.4|12231.4|12226.4|12222.4|12217.4|22
1738581900000|2025-02-03 11:25:00|12226.9|12221.9|12224.4|12219.4|12229.4|12224.4|12223.9|12218.9|29
1738582200000|2025-02-03 11:30:00|12223.9|12218.9|12234.4|12229.4|12236.4|12231.4|12223.9|12218.9|34
1738582500000|2025-02-03 11:35:00|12234.9|12229.9|12232.4|12227.4|12239.9|12234.9|12229.9|12224.9|48
1738582800000|2025-02-03 11:40:00|12232.9|12227.9|12227.4|12222.4|12232.9|12227.9|12225.4|12220.4|36
1738583100000|2025-02-03 11:45:00|12227.9|12222.9|12222.4|12217.4|12230.9|12225.9|12221.4|12216.4|39
1738583400000|2025-02-03 11:50:00|12222.9|12217.9|12215.9|12210.9|12223.4|12218.4|12215.4|12210.4|40
1738583700000|2025-02-03 11:55:00|12217.4|12212.4|12205.4|12200.4|12218.9|12213.9|12202.4|12197.4|72
1738584000000|2025-02-03 12:00:00|12206.4|12201.4|12218.4|12213.4|12226.4|12221.4|12206.4|12201.4|48
1738584300000|2025-02-03 12:05:00|12218.9|12213.9|12214.4|12209.4|12221.4|12216.4|12212.4|12207.4|17
1738584600000|2025-02-03 12:10:00|12214.9|12209.9|12214.4|12209.4|12217.4|12212.4|12208.9|12203.9|39
1738584900000|2025-02-03 12:15:00|12214.9|12209.9|12211.4|12206.4|12217.9|12212.9|12210.4|12205.4|35
1738585200000|2025-02-03 12:20:00|12211.9|12206.9|12221.4|12216.4|12221.9|12216.9|12211.4|12206.4|35
1738585500000|2025-02-03 12:25:00|12220.9|12215.9|12214.4|12209.4|12222.4|12217.4|12213.9|12208.9|38
1738585800000|2025-02-03 12:30:00|12213.9|12208.9|12201.9|12196.9|12215.4|12210.4|12200.4|12195.4|84
1738586100000|2025-02-03 12:35:00|12201.4|12196.4|12196.4|12191.4|12203.4|12198.4|12195.4|12190.4|50
1738586400000|2025-02-03 12:40:00|12197.7|12192.7|12193.7|12188.7|12199.2|12194.2|12192.7|12187.7|33
1738586700000|2025-02-03 12:45:00|12193.2|12188.2|12189.2|12184.2|12196.2|12191.2|12186.7|12181.7|40
1738587000000|2025-02-03 12:50:00|12188.7|12183.7|12182.7|12177.7|12190.7|12185.7|12180.7|12175.7|63
1738587300000|2025-02-03 12:55:00|12183.2|12178.2|12185.7|12180.7|12190.7|12185.7|12182.2|12177.2|45
1738587600000|2025-02-03 13:00:00|12185.2|12180.2|12198.7|12193.7|12201.7|12196.7|12185.2|12180.2|48
1738587900000|2025-02-03 13:05:00|12199.2|12194.2|12215.2|12210.2|12215.7|12210.7|12199.2|12194.2|77
1738588200000|2025-02-03 13:10:00|12214.7|12209.7|12217.7|12212.7|12218.7|12213.7|12202.7|12197.7|60
1738588500000|2025-02-03 13:15:00|12217.2|12212.2|12209.7|12204.7|12221.7|12216.7|12208.7|12203.7|57
1738588800000|2025-02-03 13:20:00|12210.2|12205.2|12203.7|12198.7|12214.7|12209.7|12199.7|12194.7|69
1738589100000|2025-02-03 13:25:00|12203.2|12198.2|12200.7|12195.7|12207.7|12202.7|12199.2|12194.2|43
1738589400000|2025-02-03 13:30:00|12200.2|12195.2|12198.7|12193.7|12206.2|12201.2|12198.7|12193.7|87
1738589700000|2025-02-03 13:35:00|12198.2|12193.2|12184.7|12179.7|12198.7|12193.7|12184.7|12179.7|66
1738590000000|2025-02-03 13:40:00|12184.2|12179.2|12191.7|12186.7|12197.7|12192.7|12184.2|12179.2|47
1738590300000|2025-02-03 13:45:00|12191.2|12186.2|12190.7|12185.7|12193.2|12188.2|12184.7|12179.7|55
1738590600000|2025-02-03 13:50:00|12191.2|12186.2|12188.7|12183.7|12192.2|12187.2|12185.2|12180.2|39
1738590900000|2025-02-03 13:55:00|12189.2|12184.2|12184.7|12179.7|12192.2|12187.2|12182.2|12177.2|42
1738591200000|2025-02-03 14:00:00|12183.7|12178.7|12165.7|12160.7|12184.2|12179.2|12165.7|12160.7|61
1738591500000|2025-02-03 14:05:00|12166.2|12161.2|12160.7|12155.7|12169.2|12164.2|12160.7|12155.7|50
1738591800000|2025-02-03 14:10:00|12161.2|12156.2|12167.7|12162.7|12168.2|12163.2|12156.7|12151.7|68
1738592100000|2025-02-03 14:15:00|12167.2|12162.2|12164.7|12159.7|12169.7|12164.7|12163.7|12158.7|44
1738592400000|2025-02-03 14:20:00|12164.2|12159.2|12144.2|12139.2|12165.2|12160.2|12143.7|12138.7|110
1738592700000|2025-02-03 14:25:00|12143.7|12138.7|12158.7|12153.7|12159.7|12154.7|12143.7|12138.7|59
1738593000000|2025-02-03 14:30:00|12159.7|12154.7|12173.2|12168.2|12176.2|12171.2|12149.7|12144.7|102
1738593300000|2025-02-03 14:35:00|12173.7|12168.7|12170.7|12165.7|12175.7|12170.7|12158.2|12153.2|112
1738593600000|2025-02-03 14:40:00|12170.2|12165.2|12162.2|12157.2|12174.7|12169.7|12161.7|12156.7|77
1738593900000|2025-02-03 14:45:00|12162.7|12157.7|12144.7|12139.7|12164.7|12159.7|12141.7|12136.7|104
1738594200000|2025-02-03 14:50:00|12144.2|12139.2|12126.7|12121.7|12149.7|12144.7|12124.7|12119.7|153
1738594500000|2025-02-03 14:55:00|12127.2|12122.2|12117.2|12112.2|12145.7|12140.7|12117.2|12112.2|191
1738594800000|2025-02-03 15:00:00|12115.7|12110.7|12125.7|12120.7|12131.7|12126.7|12104.7|12099.7|187
1738595100000|2025-02-03 15:05:00|12124.7|12119.7|12142.7|12137.7|12146.7|12141.7|12123.2|12118.2|213
1738595400000|2025-02-03 15:10:00|12141.5|12136.5|12121.5|12116.5|12144|12139|12117.5|12112.5|135
1738595700000|2025-02-03 15:15:00|12122|12117|12119.5|12114.5|12129.5|12124.5|12117.5|12112.5|90
1738596000000|2025-02-03 15:20:00|12120|12115|12212.5|12207.5|12218|12213|12113.5|12108.5|780
1738596300000|2025-02-03 15:25:00|12213.5|12208.5|12236|12231|12243|12238|12212.5|12207.5|473
1738596600000|2025-02-03 15:30:00|12235.5|12230.5|12213.5|12208.5|12239.5|12234.5|12209.5|12204.5|220
1738596900000|2025-02-03 15:35:00|12213|12208|12212|12207|12225|12220|12198.5|12193.5|172
1738597200000|2025-02-03 15:40:00|12211.5|12206.5|12243.5|12238.5|12245|12240|12204|12199|132
1738597500000|2025-02-03 15:45:00|12242.5|12237.5|12219.5|12214.5|12243|12238|12213|12208|161
1738597800000|2025-02-03 15:50:00|12220|12215|12217.5|12212.5|12223.5|12218.5|12212|12207|85
1738598100000|2025-02-03 15:55:00|12217|12212|12219.5|12214.5|12224.5|12219.5|12213.5|12208.5|95
1738598400000|2025-02-03 16:00:00|12218|12213|12212|12207|12228.5|12223.5|12197|12192|245
1738598700000|2025-02-03 16:05:00|12212.5|12207.5|12199|12194|12213.5|12208.5|12182|12177|143
1738599000000|2025-02-03 16:10:00|12199.5|12194.5|12209.5|12204.5|12213|12208|12198|12193|123
1738599300000|2025-02-03 16:15:00|12209|12204|12214.5|12209.5|12218.5|12213.5|12207|12202|107
1738599600000|2025-02-03 16:20:00|12215|12210|12216.5|12211.5|12222|12217|12211.5|12206.5|101
1738599900000|2025-02-03 16:25:00|12216|12211|12212|12207|12219.5|12214.5|12206.5|12201.5|464
1738600200000|2025-02-03 16:30:00|12213.5|12206.5|12212.5|12205.5|12218.5|12212.5|12202.5|12195.5|498
1738600500000|2025-02-03 16:35:00|12211.5|12204.5|12209.5|12202.5|12215.5|12208.5|12206.5|12199.5|145
1738600800000|2025-02-03 16:40:00|12208.5|12203.5|12214.5|12207.5|12215.5|12208.5|12201.5|12195.5|76
1738601100000|2025-02-03 16:45:00|12215.5|12208.5|12203.5|12196.5|12215.5|12208.5|12202.5|12195.5|63
1738601400000|2025-02-03 16:50:00|12202.5|12195.5|12205.5|12198.5|12210.5|12203.5|12202.5|12195.5|43
1738601700000|2025-02-03 16:55:00|12204.5|12197.5|12178.5|12171.5|12205.5|12198.5|12177.5|12170.5|109
1738602000000|2025-02-03 17:00:00|12179.5|12172.5|12173.5|12166.5|12183.5|12175.5|12170.5|12163.5|32
1738602300000|2025-02-03 17:05:00|12174.5|12167.5|12178.5|12171.5|12179.5|12172.5|12169.5|12163.5|22
1738602600000|2025-02-03 17:10:00|12177.5|12170.5|12169.5|12161.5|12180.5|12173.5|12166.5|12159.5|53
1738602900000|2025-02-03 17:15:00|12168.5|12160.5|12166.5|12159.5|12168.5|12162.5|12161.5|12155.5|38
1738603200000|2025-02-03 17:20:00|12167.5|12160.5|12180.5|12173.5|12180.5|12173.5|12167.5|12160.5|67
1738603500000|2025-02-03 17:25:00|12181.5|12174.5|12171.5|12164.5|12182.5|12175.5|12171.5|12164.5|27
1738603800000|2025-02-03 17:30:00|12170.5|12163.5|12165.5|12158.5|12173.5|12166.5|12164.5|12157.5|41
1738604100000|2025-02-03 17:35:00|12164.5|12157.5|12163.5|12156.5|12167.5|12160.5|12160.5|12153.5|15
1738604400000|2025-02-03 17:40:00|12162.5|12155.5|12159.5|12152.5|12163.5|12156.5|12157.5|12150.5|14
1738604700000|2025-02-03 17:45:00|12160.5|12153.5|12163.5|12156.5|12165.5|12158.5|12158.5|12151.5|36
1738605000000|2025-02-03 17:50:00|12164.5|12157.5|12176.5|12169.5|12178.5|12171.5|12164.5|12157.5|13
1738605300000|2025-02-03 17:55:00|12171.5|12168.5|12164.5|12156.5|12173|12169.5|12140.5|12133.5|286
1738605600000|2025-02-03 18:00:00|12163.5|12155.5|12167.5|12159.5|12169.5|12159.5|12151.5|12140.5|35
1738605900000|2025-02-03 18:05:00|12166.5|12158.5|12162.5|12154.5|12172.5|12163.5|12160.5|12151.5|29
1738606200000|2025-02-03 18:10:00|12161.5|12153.5|12173.5|12166.5|12178.5|12170.5|12158.5|12150.5|16
1738606500000|2025-02-03 18:15:00|12174.5|12165.5|12170.5|12163.5|12176.5|12168.5|12167.5|12159.5|26
1738606800000|2025-02-03 18:20:00|12169.5|12161.5|12172.5|12165.5|12174.5|12166.5|12168.5|12160.5|9
1738607100000|2025-02-03 18:25:00|12173.5|12163.5|12176.5|12168.5|12181.5|12171.5|12172.5|12163.5|2
1738607400000|2025-02-03 18:30:00|12180.5|12169.5|12180.5|12172.5|12182.5|12173.5|12172.5|12165.5|18
1738607700000|2025-02-03 18:35:00|12179.5|12171.5|12180.5|12172.5|12182.5|12174.5|12175.5|12167.5|16
1738608000000|2025-02-03 18:40:00|12179.5|12170.5|12178.5|12170.5|12180.5|12171.5|12172.5|12164.5|22
1738608300000|2025-02-03 18:45:00|12179.5|12171.5|12179.5|12172.5|12183.5|12176.5|12177.5|12170.5|32
1738608600000|2025-02-03 18:50:00|12180.5|12173.5|12185.5|12176.5|12185.5|12178.5|12180.5|12172.5|24
1738608900000|2025-02-03 18:55:00|12186.5|12177.5|12186.5|12174.5|12186.5|12178.5|12182.5|12174.5|15
1738609200000|2025-02-03 19:00:00|12186.4|12174.4|12186.5|12174.5|12189|12177|12184.1|12172.1|0
1738609500000|2025-02-03 19:05:00|12186.4|12174.4|12191.2|12179.2|12193.5|12181.5|12184|12172|0
1738609800000|2025-02-03 19:10:00|12193.5|12181.5|12205.1|12193.1|12207.4|12195.4|12191.2|12179.2|0
1738610100000|2025-02-03 19:15:00|12203.9|12191.9|12205.3|12193.3|12212.1|12200.1|12202.9|12190.9|0
1738610400000|2025-02-03 19:20:00|12205.2|12193.2|12202.8|12190.8|12205.3|12193.3|12200.3|12188.3|0
1738610700000|2025-02-03 19:25:00|12202.7|12190.7|12198|12186|12202.8|12190.8|12198|12186|0
1738611000000|2025-02-03 19:30:00|12197.9|12185.9|12207.2|12195.2|12207.3|12195.3|12197.9|12185.9|0
1738611300000|2025-02-03 19:35:00|12206.1|12194.1|12207|12195|12207.2|12195.2|12202.4|12190.4|0
1738611600000|2025-02-03 19:40:00|12204.7|12192.7|12211.8|12199.8|12211.9|12199.9|12204.7|12192.7|0
1738611900000|2025-02-03 19:45:00|12211.9|12199.9|12216.5|12204.5|12216.6|12204.6|12211.8|12199.8|0
1738612200000|2025-02-03 19:50:00|12216.6|12204.6|12214.1|12202.1|12216.6|12204.6|12214.1|12202.1|0
1738612500000|2025-02-03 19:55:00|12211.9|12199.9|12208.3|12196.3|12214.2|12202.2|12204.7|12192.7|0
1738612800000|2025-02-03 20:00:00|12209.5|12197.5|12207.3|12195.3|12209.6|12197.6|12204.7|12192.7|0
1738613100000|2025-02-03 20:05:00|12207.2|12195.2|12202.4|12190.4|12207.3|12195.3|12202.4|12190.4|0
1738613400000|2025-02-03 20:10:00|12203.6|12191.6|12197.7|12185.7|12204.8|12192.8|12197.7|12185.7|0
1738613700000|2025-02-03 20:15:00|12197.8|12185.8|12202.5|12190.5|12202.5|12190.5|12195.3|12183.3|0
1738614000000|2025-02-03 20:20:00|12200.2|12188.2|12200.2|12188.2|12204.9|12192.9|12197.8|12185.8|0
1738614300000|2025-02-03 20:25:00|12200.1|12188.1|12186.1|12174.1|12200.1|12188.1|12186|12174|0
1738614600000|2025-02-03 20:30:00|12188.4|12176.4|12183.9|12171.9|12188.5|12176.5|12181.3|12169.3|0
1738614900000|2025-02-03 20:35:00|12183.8|12171.8|12183.9|12171.9|12188.7|12176.7|12181.5|12169.5|0
1738615200000|2025-02-03 20:40:00|12183.8|12171.8|12179.1|12167.1|12186.3|12174.3|12176.8|12164.8|0
1738615500000|2025-02-03 20:45:00|12179.2|12167.2|12188.3|12176.3|12188.3|12176.3|12174.4|12162.4|0
1738615800000|2025-02-03 20:50:00|12188.2|12176.2|12183.6|12171.6|12193|12181|12181.3|12169.3|0
1738616100000|2025-02-03 20:55:00|12181.4|12169.4|12167.4|12155.4|12181.4|12169.4|12167.4|12155.4|0
1738616400000|2025-02-03 21:00:00|12174.9|12162.9|12179.6|12167.6|12181.7|12169.7|12170|12158|0
1738616700000|2025-02-03 21:05:00|12179.7|12167.7|12179.3|12167.3|12190.3|12178.3|12179.1|12167.1|0
1738617000000|2025-02-03 21:10:00|12179.6|12167.6|12176.5|12164.5|12182.1|12170.1|12176.5|12164.5|0
1738617300000|2025-02-03 21:15:00|12176.3|12164.3|12211.6|12199.6|12212|12200|12176.1|12164.1|0
1738617600000|2025-02-03 21:20:00|12211.5|12199.5|12206.9|12194.9|12219.5|12207.5|12199.9|12187.9|0
1738617900000|2025-02-03 21:25:00|12207.4|12195.4|12213|12201|12215.1|12203.1|12205.5|12193.5|0
1738618200000|2025-02-03 21:30:00|12213.5|12201.5|12211.6|12199.6|12214.6|12202.6|12208.5|12196.5|0
1738618500000|2025-02-03 21:35:00|12211.1|12199.1|12246.6|12234.6|12252.4|12240.4|12205|12193|0
1738618800000|2025-02-03 21:40:00|12246.1|12234.1|12241.7|12229.7|12249.6|12237.6|12240.8|12228.8|0
1738619100000|2025-02-03 21:45:00|12240.8|12228.8|12244.8|12232.8|12247.4|12235.4|12238.9|12226.9|0
1738619400000|2025-02-03 21:50:00|12244.6|12232.6|12239.5|12227.5|12244.6|12232.6|12238.5|12226.5|0
1738619700000|2025-02-03 21:55:00|12239.2|12227.2|12232.9|12220.9|12240.2|12228.2|12231|12219|0
1738620000000|2025-02-03 22:00:00|12232.4|12220.4|12232.6|12220.6|12232.9|12220.9|12231.8|12219.8|0
1738620300000|2025-02-03 22:05:00|12233.6|12221.6|12233.9|12221.9|12234.9|12222.9|12233.4|12221.4|0
1738620600000|2025-02-03 22:10:00|12234.3|12222.3|12233.9|12221.9|12235.1|12223.1|12233.9|12221.9|0
1738620900000|2025-02-03 22:15:00|12233.7|12221.7|12233.5|12221.5|12233.7|12221.7|12232.8|12220.8|0
1738621200000|2025-02-03 22:20:00|12233.7|12221.7|12234.2|12222.2|12235.2|12223.2|12233.5|12221.5|0
1738621500000|2025-02-03 22:25:00|12234.4|12222.4|12234.6|12222.6|12234.6|12222.6|12234.4|12222.4|0
1738621800000|2025-02-03 22:30:00|12234.8|12222.8|12234.6|12222.6|12235.3|12223.3|12234.4|12222.4|0
1738622100000|2025-02-03 22:35:00|12234.8|12222.8|12235.3|12223.3|12235.3|12223.3|12234.8|12222.8|0
1738622400000|2025-02-03 22:40:00|12234.9|12222.9|12235.9|12223.9|12235.9|12223.9|12234.9|12222.9|0
1738622700000|2025-02-03 22:45:00|12236.1|12224.1|12237.6|12225.6|12237.6|12225.6|12236.1|12224.1|0
1738623000000|2025-02-03 22:50:00|12237.5|12225.5|12239.8|12227.8|12240.4|12228.4|12237|12225|0
1738623300000|2025-02-03 22:55:00|12239.4|12227.4|12244.8|12232.8|12244.8|12232.8|12239.4|12227.4|0
1738623600000|2025-02-03 23:00:00|12245|12233|12239.8|12227.8|12254.4|12242.4|12238.7|12226.7|0
1738623900000|2025-02-03 23:05:00|12240.2|12228.2|12239.1|12227.1|12242.8|12230.8|12237.6|12225.6|0
1738624200000|2025-02-03 23:10:00|12238.9|12226.9|12236.6|12224.6|12240.4|12228.4|12236.6|12224.6|0
1738624500000|2025-02-03 23:15:00|12236.8|12224.8|12237.2|12225.2|12239.1|12227.1|12236.6|12224.6|0
1738624800000|2025-02-03 23:20:00|12237.6|12225.6|12236.3|12224.3|12239.1|12227.1|12235.1|12223.1|0
1738625100000|2025-02-03 23:25:00|12236.4|12224.4|12235.1|12223.1|12237.2|12225.2|12235.1|12223.1|0
1738625400000|2025-02-03 23:30:00|12235.3|12223.3|12235.9|12223.9|12237.9|12225.9|12232.7|12220.7|0
1738625700000|2025-02-03 23:35:00|12235.7|12223.7|12235.5|12223.5|12237.2|12225.2|12234.2|12222.2|0
1738626000000|2025-02-03 23:40:00|12235.1|12223.1|12236.6|12224.6|12237.4|12225.4|12234.8|12222.8|0
1738626300000|2025-02-03 23:45:00|12236.3|12224.3|12233.6|12221.6|12238.7|12226.7|12233.6|12221.6|0
1738626600000|2025-02-03 23:50:00|12233.8|12221.8|12234.7|12222.7|12235.5|12223.5|12229.9|12217.9|0
1738626900000|2025-02-03 23:55:00|12235.1|12223.1|12236.2|12224.2|12237.2|12225.2|12235.1|12223.1|0
1738627200000|2025-02-04 00:00:00|12235.9|12223.9|12230.1|12218.1|12236.6|12224.6|12229.9|12217.9|0
1738627500000|2025-02-04 00:05:00|12229.9|12217.9|12228.6|12216.6|12230.2|12218.2|12226.9|12214.9|0
1738627800000|2025-02-04 00:10:00|12228.8|12216.8|12225.1|12213.1|12229.9|12217.9|12224.1|12212.1|0
1738628100000|2025-02-04 00:15:00|12224.9|12212.9|12219.4|12207.4|12231.3|12219.3|12213.2|12201.2|0
1738628400000|2025-02-04 00:20:00|12216.7|12204.7|12216.7|12204.7|12218.5|12206.5|12214.8|12202.8|0
1738628700000|2025-02-04 00:25:00|12218.5|12206.5|12217.6|12205.6|12219.5|12207.5|12216.7|12204.7|0
1738629000000|2025-02-04 00:30:00|12217.7|12205.7|12215|12203|12219.5|12207.5|12214.9|12202.9|0
1738629300000|2025-02-04 00:35:00|12214.1|12202.1|12215.9|12203.9|12216.9|12204.9|12214.1|12202.1|0
1738629600000|2025-02-04 00:40:00|12216.8|12204.8|12217.8|12205.8|12217.8|12205.8|12215|12203|0
1738629900000|2025-02-04 00:45:00|12216.9|12204.9|12212.1|12200.1|12216.9|12204.9|12211.2|12199.2|0
1738630200000|2025-02-04 00:50:00|12212.2|12200.2|12215.8|12203.8|12216.7|12204.7|12211.2|12199.2|0
1738630500000|2025-02-04 00:55:00|12216.7|12204.7|12219.4|12207.4|12220.4|12208.4|12216.7|12204.7|0
1738630800000|2025-02-04 01:00:00|12218.5|12206.5|12213.8|12201.8|12218.5|12206.5|12213|12201|0
1738631100000|2025-02-04 01:05:00|12214.8|12202.8|12205.6|12193.6|12214.8|12202.8|12205.6|12193.6|0
1738631400000|2025-02-04 01:10:00|12206.5|12194.5|12201.8|12189.8|12207.4|12195.4|12200|12188|0
1738631700000|2025-02-04 01:15:00|12202.7|12190.7|12205.4|12193.4|12209.2|12197.2|12202.7|12190.7|0
1738632000000|2025-02-04 01:20:00|12205.5|12193.5|12207.2|12195.2|12211|12199|12205.4|12193.4|0
1738632300000|2025-02-04 01:25:00|12206.3|12194.3|12209.1|12197.1|12209.1|12197.1|12206.3|12194.3|0
1738632600000|2025-02-04 01:30:00|12209|12197|12203.5|12191.5|12209|12197|12201.5|12189.5|0
1738632900000|2025-02-04 01:35:00|12203.4|12191.4|12203.5|12191.5|12205.3|12193.3|12199.8|12187.8|0
1738633200000|2025-02-04 01:40:00|12205.3|12193.3|12209|12197|12209.9|12197.9|12205.3|12193.3|0
1738633500000|2025-02-04 01:45:00|12208.9|12196.9|12207.2|12195.2|12208.9|12196.9|12203.5|12191.5|0
1738633800000|2025-02-04 01:50:00|12206.3|12194.3|12212.6|12200.6|12212.7|12200.7|12205.4|12193.4|0
1738634100000|2025-02-04 01:55:00|12210.8|12198.8|12214.5|12202.5|12216.3|12204.3|12210.8|12198.8|0
1738634400000|2025-02-04 02:00:00|12212.7|12200.7|12216.3|12204.3|12216.3|12204.3|12210.8|12198.8|0
1738634700000|2025-02-04 02:05:00|12217.2|12205.2|12220|12208|12220|12208|12214.4|12202.4|0
1738635000000|2025-02-04 02:10:00|12219.9|12207.9|12220.8|12208.8|12221.7|12209.7|12218.1|12206.1|0
1738635300000|2025-02-04 02:15:00|12221.7|12209.7|12221.7|12209.7|12221.7|12209.7|12218|12206|0
1738635600000|2025-02-04 02:20:00|12220.8|12208.8|12219.7|12207.7|12223.5|12211.5|12217.9|12205.9|0
1738635900000|2025-02-04 02:25:00|12220.6|12208.6|12226.2|12214.2|12227.1|12215.1|12219.7|12207.7|0
1738636200000|2025-02-04 02:30:00|12227.1|12215.1|12221.5|12209.5|12227.1|12215.1|12219.7|12207.7|0
1738636500000|2025-02-04 02:35:00|12219.7|12207.7|12217.8|12205.8|12220.6|12208.6|12217.8|12205.8|0
1738636800000|2025-02-04 02:40:00|12216|12204|12212.3|12200.3|12216|12204|12212.2|12200.2|0
1738637100000|2025-02-04 02:45:00|12210.5|12198.5|12214.1|12202.1|12214.2|12202.2|12210.4|12198.4|0
1738637400000|2025-02-04 02:50:00|12215.9|12203.9|12217.8|12205.8|12219.6|12207.6|12215|12203|0
1738637700000|2025-02-04 02:55:00|12217.7|12205.7|12215.9|12203.9|12217.7|12205.7|12214|12202|0
1738638000000|2025-02-04 03:00:00|12215|12203|12212.1|12200.1|12215.9|12203.9|12212.1|12200.1|0
1738638300000|2025-02-04 03:05:00|12210.3|12198.3|12210.3|12198.3|12211.2|12199.2|12210.3|12198.3|0
1738638600000|2025-02-04 03:10:00|12209.4|12197.4|12212.2|12200.2|12214.1|12202.1|12209.4|12197.4|0
1738638900000|2025-02-04 03:15:00|12212.1|12200.1|12214|12202|12214|12202|12210.3|12198.3|0
1738639200000|2025-02-04 03:20:00|12213.9|12201.9|12212.2|12200.2|12213.9|12201.9|12210.3|12198.3|0
1738639500000|2025-02-04 03:25:00|12213.1|12201.1|12213.1|12201.1|12214.1|12202.1|12212.2|12200.2|0
1738639800000|2025-02-04 03:30:00|12212.2|12200.2|12209.4|12197.4|12212.2|12200.2|12208.5|12196.5|0
1738640100000|2025-02-04 03:35:00|12210.3|12198.3|12206.6|12194.6|12210.4|12198.4|12204.8|12192.8|0
1738640400000|2025-02-04 03:40:00|12205.7|12193.7|12201.9|12189.9|12206.6|12194.6|12197.3|12185.3|0
1738640700000|2025-02-04 03:45:00|12202.8|12190.8|12201.1|12189.1|12204.7|12192.7|12201|12189|0
1738641000000|2025-02-04 03:50:00|12202|12190|12201.1|12189.1|12204.8|12192.8|12199.3|12187.3|0
1738641300000|2025-02-04 03:55:00|12199.3|12187.3|12201.2|12189.2|12201.2|12189.2|12199.3|12187.3|0
1738641600000|2025-02-04 04:00:00|12203|12191|12201.2|12189.2|12203|12191|12201.2|12189.2|0
1738641900000|2025-02-04 04:05:00|12201.3|12189.3|12203.1|12191.1|12203.1|12191.1|12201.2|12189.2|0
1738642200000|2025-02-04 04:10:00|12203.2|12191.2|12206.8|12194.8|12206.8|12194.8|12203.2|12191.2|0
1738642500000|2025-02-04 04:15:00|12206.9|12194.9|12205|12193|12206.9|12194.9|12205|12193|0
1738642800000|2025-02-04 04:20:00|12203.1|12191.1|12205|12193|12205|12193|12201.3|12189.3|0
1738643100000|2025-02-04 04:25:00|12203.2|12191.2|12206|12194|12206.9|12194.9|12203.2|12191.2|0
1738643400000|2025-02-04 04:30:00|12205.1|12193.1|12201.3|12189.3|12205.1|12193.1|12201.3|12189.3|0
1738643700000|2025-02-04 04:35:00|12199.5|12187.5|12199.4|12187.4|12201.3|12189.3|12198.5|12186.5|0
1738644000000|2025-02-04 04:40:00|12197.6|12185.6|12199.5|12187.5|12201.2|12189.2|12197.6|12185.6|0
1738644300000|2025-02-04 04:45:00|12199.4|12187.4|12198.4|12186.4|12203.1|12191.1|12197.5|12185.5|0
1738644600000|2025-02-04 04:50:00|12197.5|12185.5|12197.5|12185.5|12199.4|12187.4|12197.4|12185.4|0
1738644900000|2025-02-04 04:55:00|12197.6|12185.6|12197.5|12185.5|12199.4|12187.4|12196.6|12184.6|0
1738645200000|2025-02-04 05:00:00|12198.4|12186.4|12173.4|12161.4|12198.4|12186.4|12173.3|12161.3|0
1738645500000|2025-02-04 05:05:00|12174.3|12162.3|12151.7|12139.7|12174.3|12162.3|12133.8|12121.8|0
1738645800000|2025-02-04 05:10:00|12152.6|12140.6|12166.6|12154.6|12174.1|12162.1|12124.4|12112.4|0
1738646100000|2025-02-04 05:15:00|12164.8|12152.8|12164.7|12152.7|12172.2|12160.2|12159.1|12147.1|0
1738646400000|2025-02-04 05:20:00|12163.8|12151.8|12159.3|12147.3|12168.4|12156.4|12141.7|12129.7|0
1738646700000|2025-02-04 05:25:00|12159.4|12147.4|12179.7|12167.7|12179.8|12167.8|12157.4|12145.4|0
1738647000000|2025-02-04 05:30:00|12179.6|12167.6|12187|12175|12188.9|12176.9|12175.9|12163.9|0
1738647300000|2025-02-04 05:35:00|12187.9|12175.9|12185.3|12173.3|12192.6|12180.6|12183.4|12171.4|0
1738647600000|2025-02-04 05:40:00|12185.2|12173.2|12188.9|12176.9|12190.7|12178.7|12183.4|12171.4|0
1738647900000|2025-02-04 05:45:00|12188.8|12176.8|12190.7|12178.7|12190.7|12178.7|12187|12175|0
1738648200000|2025-02-04 05:50:00|12191.6|12179.6|12191|12179|12207.5|12195.5|12190|12178|0
1738648500000|2025-02-04 05:55:00|12191.9|12179.9|12183.5|12171.5|12191.9|12179.9|12180.8|12168.8|0
1738648800000|2025-02-04 06:00:00|12182.6|12170.6|12184.4|12172.4|12190|12178|12182.6|12170.6|0
1738649100000|2025-02-04 06:05:00|12183.5|12171.5|12186.2|12174.2|12189.9|12177.9|12182.5|12170.5|0
1738649400000|2025-02-04 06:10:00|12187.1|12175.1|12180.5|12168.5|12188.1|12176.1|12178.5|12166.5|0
1738649700000|2025-02-04 06:15:00|12181.4|12169.4|12176.8|12164.8|12182.4|12170.4|12173.1|12161.1|0
1738650000000|2025-02-04 06:20:00|12176.9|12164.9|12178.6|12166.6|12182.3|12170.3|12175.9|12163.9|0
1738650300000|2025-02-04 06:25:00|12178.7|12166.7|12178.6|12166.6|12184.1|12172.1|12176.7|12164.7|0
1738650600000|2025-02-04 06:30:00|12177.7|12165.7|12185.9|12173.9|12185.9|12173.9|12171.2|12159.2|0
1738650900000|2025-02-04 06:35:00|12185.8|12173.8|12178.2|12166.2|12185.9|12173.9|12170.8|12158.8|0
1738651200000|2025-02-04 06:40:00|12177.3|12165.3|12178.4|12166.4|12182.1|12170.1|12174.6|12162.6|0
1738651500000|2025-02-04 06:45:00|12178.3|12166.3|12184.9|12172.9|12191.2|12179.2|12176.5|12164.5|0
1738651800000|2025-02-04 06:50:00|12187.2|12175.2|12182.6|12170.6|12191.7|12179.7|12182.6|12170.6|0
1738652100000|2025-02-04 06:55:00|12180.3|12168.3|12200.9|12188.9|12201|12189|12180.3|12168.3|0
1738652400000|2025-02-04 07:00:00|12201|12189|12185.5|12180.5|12203.2|12191.2|12185|12180|20
1738652700000|2025-02-04 07:05:00|12185|12180|12192|12187|12195.5|12190.5|12183.5|12178.5|30
1738653000000|2025-02-04 07:10:00|12191.5|12186.5|12196|12191|12197|12192|12185|12180|20
1738653300000|2025-02-04 07:15:00|12195.5|12190.5|12190.5|12185.5|12198.5|12193.5|12188.5|12183.5|5
1738653600000|2025-02-04 07:20:00|12190|12185|12191|12186|12191.5|12186.5|12185.5|12180.5|4
1738653900000|2025-02-04 07:25:00|12188.5|12183.5|12188|12183|12191.5|12186.5|12186|12181|4
1738654200000|2025-02-04 07:30:00|12188.5|12183.5|12194|12189|12194|12189|12186|12181|2
1738654500000|2025-02-04 07:35:00|12193.5|12188.5|12198|12193|12198.5|12193.5|12189.5|12184.5|8
1738654800000|2025-02-04 07:40:00|12196.5|12191.5|12190|12185|12197|12192|12188.5|12183.5|9
1738655100000|2025-02-04 07:45:00|12189.5|12184.5|12200|12195|12205.5|12200.5|12186.5|12181.5|18
1738655400000|2025-02-04 07:50:00|12200.5|12195.5|12193|12188|12204.5|12199.5|12192.5|12187.5|16
1738655700000|2025-02-04 07:55:00|12192.5|12187.5|12199|12194|12200.5|12195.5|12184.5|12179.5|66
1738656000000|2025-02-04 08:00:00|12202|12197|12204.5|12199.5|12236|12231|12198.5|12193.5|745
1738656300000|2025-02-04 08:05:00|12204|12199|12196.5|12191.5|12206.5|12201.5|12191.5|12186.5|307
1738656600000|2025-02-04 08:10:00|12196|12191|12187|12182|12201.5|12196.5|12176|12171|198
1738656900000|2025-02-04 08:15:00|12186.5|12181.5|12189.5|12184.5|12199.5|12194.5|12184.5|12179.5|117
1738657200000|2025-02-04 08:20:00|12187.5|12182.5|12201.5|12196.5|12204|12199|12182|12177|133
1738657500000|2025-02-04 08:25:00|12199|12194|12182.5|12177.5|12202|12197|12178.5|12173.5|138
1738657800000|2025-02-04 08:30:00|12183|12178|12186.5|12181.5|12195.5|12190.5|12180.5|12175.5|81
1738658100000|2025-02-04 08:35:00|12186|12181|12186|12181|12189.5|12184.5|12175.5|12170.5|49
1738658400000|2025-02-04 08:40:00|12186.9|12181.9|12197.4|12192.4|12203.4|12198.4|12186.9|12181.9|103
1738658700000|2025-02-04 08:45:00|12196.9|12191.9|12197.9|12192.9|12202.4|12197.4|12186.4|12181.4|101
1738659000000|2025-02-04 08:50:00|12198.4|12193.4|12214.4|12209.4|12218.9|12213.9|12194.4|12189.4|73
1738659300000|2025-02-04 08:55:00|12214.9|12209.9|12220.4|12215.4|12222.9|12217.9|12209.4|12204.4|71
1738659600000|2025-02-04 09:00:00|12221.4|12216.4|12223.4|12218.4|12228.9|12223.9|12219.4|12214.4|64
1738659900000|2025-02-04 09:05:00|12223.9|12218.9|12235.9|12230.9|12238.4|12233.4|12223.9|12218.9|80
1738660200000|2025-02-04 09:10:00|12235.4|12230.4|12247.4|12242.4|12252.4|12247.4|12235.4|12230.4|62
1738660500000|2025-02-04 09:15:00|12247.9|12242.9|12248.4|12243.4|12248.9|12243.9|12236.4|12231.4|69
1738660800000|2025-02-04 09:20:00|12249.4|12244.4|12255.4|12250.4|12256.9|12251.9|12245.4|12240.4|47
1738661100000|2025-02-04 09:25:00|12255.9|12250.9|12262.4|12257.4|12262.4|12257.4|12254.4|12249.4|46
1738661400000|2025-02-04 09:30:00|12262.9|12257.9|12262.4|12257.4|12265.4|12260.4|12255.4|12250.4|72
1738661700000|2025-02-04 09:35:00|12262.9|12257.9|12258.4|12253.4|12263.9|12258.9|12253.4|12248.4|48
1738662000000|2025-02-04 09:40:00|12258.9|12253.9|12260.4|12255.4|12263.4|12258.4|12253.4|12248.4|29
1738662300000|2025-02-04 09:45:00|12260.9|12255.9|12260.9|12255.9|12266.4|12261.4|12260.4|12255.4|33
1738662600000|2025-02-04 09:50:00|12261.4|12256.4|12264.4|12259.4|12267.4|12262.4|12256.4|12251.4|37
1738662900000|2025-02-04 09:55:00|12265.4|12260.4|12262.4|12257.4|12265.9|12260.9|12257.4|12252.4|33
1738663200000|2025-02-04 10:00:00|12262.9|12257.9|12267.4|12262.4|12269.4|12264.4|12258.9|12253.9|64
1738663500000|2025-02-04 10:05:00|12266.9|12261.9|12265.4|12260.4|12268.4|12263.4|12261.4|12256.4|48
1738663800000|2025-02-04 10:10:00|12265.9|12260.9|12271.9|12266.9|12272.9|12267.9|12264.9|12259.9|33
1738664100000|2025-02-04 10:15:00|12273.4|12268.4|12270.4|12265.4|12274.4|12269.4|12266.4|12261.4|51
1738664400000|2025-02-04 10:20:00|12270.9|12265.9|12271.9|12266.9|12277.4|12272.4|12267.9|12262.9|60
1738664700000|2025-02-04 10:25:00|12270.4|12265.4|12268.4|12263.4|12276.4|12271.4|12267.4|12262.4|30
1738665000000|2025-02-04 10:30:00|12267.9|12262.9|12265.4|12260.4|12271.9|12266.9|12260.4|12255.4|31
1738665300000|2025-02-04 10:35:00|12265.9|12260.9|12259.4|12254.4|12266.9|12261.9|12255.9|12250.9|67
1738665600000|2025-02-04 10:40:00|12259.9|12254.9|12261.4|12256.4|12263.9|12258.9|12255.4|12250.4|71
1738665900000|2025-02-04 10:45:00|12260.9|12255.9|12263.4|12258.4|12264.4|12259.4|12256.9|12251.9|42
1738666200000|2025-02-04 10:50:00|12263.9|12258.9|12271.4|12266.4|12272.4|12267.4|12262.9|12257.9|25
1738666500000|2025-02-04 10:55:00|12270.4|12265.4|12282.4|12277.4|12282.4|12277.4|12269.4|12264.4|49
1738666800000|2025-02-04 11:00:00|12282.9|12277.9|12279.4|12274.4|12282.9|12277.9|12276.4|12271.4|53
1738667100000|2025-02-04 11:05:00|12278.9|12273.9|12284.4|12279.4|12288.4|12283.4|12277.4|12272.4|43
1738667400000|2025-02-04 11:10:00|12283.9|12278.9|12296.4|12291.4|12297.4|12292.4|12283.4|12278.4|40
1738667700000|2025-02-04 11:15:00|12295.9|12290.9|12295.4|12290.4|12298.4|12293.4|12290.4|12285.4|46
1738668000000|2025-02-04 11:20:00|12294.9|12289.9|12303.4|12298.4|12303.4|12298.4|12292.9|12287.9|35
1738668300000|2025-02-04 11:25:00|12302.9|12297.9|12299.4|12294.4|12304.4|12299.4|12298.4|12293.4|42
1738668600000|2025-02-04 11:30:00|12298.9|12293.9|12310.9|12305.9|12311.4|12306.4|12296.9|12291.9|76
1738668900000|2025-02-04 11:35:00|12312.4|12307.4|12300.4|12295.4|12314.4|12309.4|12298.4|12293.4|103
1738669200000|2025-02-04 11:40:00|12300.9|12295.9|12307.4|12302.4|12307.4|12302.4|12297.4|12292.4|39
1738669500000|2025-02-04 11:45:00|12306.9|12301.9|12303.4|12298.4|12309.9|12304.9|12301.4|12296.4|51
1738669800000|2025-02-04 11:50:00|12303.9|12298.9|12310.9|12305.9|12311.9|12306.9|12299.4|12294.4|49
1738670100000|2025-02-04 11:55:00|12309.9|12304.9|12316.4|12311.4|12317.4|12312.4|12306.4|12301.4|57
1738670400000|2025-02-04 12:00:00|12317.4|12312.4|12309.9|12304.9|12320.4|12315.4|12309.4|12304.4|53
1738670700000|2025-02-04 12:05:00|12309.4|12304.4|12306.4|12301.4|12310.4|12305.4|12304.4|12299.4|31
1738671000000|2025-02-04 12:10:00|12306.9|12301.9|12307.4|12302.4|12310.9|12305.9|12305.4|12300.4|30
1738671300000|2025-02-04 12:15:00|12307.9|12302.9|12303.4|12298.4|12310.4|12305.4|12302.4|12297.4|27
1738671600000|2025-02-04 12:20:00|12302.9|12297.9|12303.4|12298.4|12304.4|12299.4|12296.4|12291.4|45
1738671900000|2025-02-04 12:25:00|12303.9|12298.9|12313.4|12308.4|12313.9|12308.9|12301.4|12296.4|21
1738672200000|2025-02-04 12:30:00|12313.9|12308.9|12312.4|12307.4|12315.9|12310.9|12305.4|12300.4|29
1738672500000|2025-02-04 12:35:00|12312.9|12307.9|12310.4|12305.4|12314.4|12309.4|12309.9|12304.9|13
1738672800000|2025-02-04 12:40:00|12309.5|12304.5|12313.5|12308.5|12317.5|12312.5|12306.5|12301.5|33
1738673100000|2025-02-04 12:45:00|12313|12308|12304.5|12299.5|12313|12308|12304.5|12299.5|20
1738673400000|2025-02-04 12:50:00|12304|12299|12307.5|12302.5|12309.5|12304.5|12304|12299|21
1738673700000|2025-02-04 12:55:00|12308|12303|12308.5|12303.5|12312.5|12307.5|12307.5|12302.5|17
1738674000000|2025-02-04 13:00:00|12308|12303|12302|12297|12308.5|12303.5|12295|12290|34
1738674300000|2025-02-04 13:05:00|12302.5|12297.5|12298|12293|12304.5|12299.5|12294|12289|51
1738674600000|2025-02-04 13:10:00|12297.5|12292.5|12298|12293|12300.5|12295.5|12295.5|12290.5|15
1738674900000|2025-02-04 13:15:00|12297.5|12292.5|12299.5|12294.5|12300.5|12295.5|12291.5|12286.5|62
1738675200000|2025-02-04 13:20:00|12299|12294|12305.5|12300.5|12307|12302|12297|12292|45
1738675500000|2025-02-04 13:25:00|12306|12301|12312|12307|12313.5|12308.5|12306|12301|42
1738675800000|2025-02-04 13:30:00|12313|12308|12321.5|12316.5|12324|12319|12310.5|12305.5|73
1738676100000|2025-02-04 13:35:00|12322|12317|12314.5|12309.5|12323|12318|12312.5|12307.5|34
1738676400000|2025-02-04 13:40:00|12314|12309|12304.5|12299.5|12317.5|12312.5|12304.5|12299.5|59
1738676700000|2025-02-04 13:45:00|12305|12300|12302.5|12297.5|12306.5|12301.5|12300|12295|68
1738677000000|2025-02-04 13:50:00|12302|12297|12305.5|12300.5|12305.5|12300.5|12300.5|12295.5|14
1738677300000|2025-02-04 13:55:00|12305|12300|12310.5|12305.5|12310.5|12305.5|12301.5|12296.5|26
1738677600000|2025-02-04 14:00:00|12309|12304|12306.5|12301.5|12313.5|12308.5|12304.5|12299.5|43
1738677900000|2025-02-04 14:05:00|12306|12301|12319.5|12314.5|12322|12317|12304.5|12299.5|32
1738678200000|2025-02-04 14:10:00|12320|12315|12316.5|12311.5|12323.5|12318.5|12315.5|12310.5|58
1738678500000|2025-02-04 14:15:00|12317|12312|12310.5|12305.5|12317.5|12312.5|12309.5|12304.5|36
1738678800000|2025-02-04 14:20:00|12309.5|12304.5|12305.5|12300.5|12309.5|12304.5|12302|12297|30
1738679100000|2025-02-04 14:25:00|12305|12300|12314|12309|12314|12309|12303|12298|42
1738679400000|2025-02-04 14:30:00|12314.5|12309.5|12321|12316|12323.5|12318.5|12312.5|12307.5|71
1738679700000|2025-02-04 14:35:00|12320|12315|12317|12312|12325|12320|12315.5|12310.5|146
1738680000000|2025-02-04 14:40:00|12317.5|12312.5|12315.5|12310.5|12321|12316|12312|12307|73
1738680300000|2025-02-04 14:45:00|12316|12311|12331|12326|12335|12330|12315.5|12310.5|86
1738680600000|2025-02-04 14:50:00|12332.5|12327.5|12347|12342|12353.5|12348.5|12332.5|12327.5|146
1738680900000|2025-02-04 14:55:00|12346.5|12341.5|12356.5|12351.5|12357.5|12352.5|12344.5|12339.5|140
1738681200000|2025-02-04 15:00:00|12358|12353|12348|12343|12363.5|12358.5|12347.5|12342.5|81
1738681500000|2025-02-04 15:05:00|12347.5|12342.5|12352.5|12347.5|12358.5|12353.5|12343.5|12338.5|89
1738681800000|2025-02-04 15:10:00|12352.1|12347.1|12340.1|12335.1|12355.1|12350.1|12334.6|12329.6|392
1738682100000|2025-02-04 15:15:00|12340.6|12335.6|12354.6|12349.6|12356.1|12351.1|12335.1|12330.1|89
1738682400000|2025-02-04 15:20:00|12354.1|12349.1|12350.1|12345.1|12355.1|12350.1|12344.1|12339.1|66
1738682700000|2025-02-04 15:25:00|12349.6|12344.6|12357.1|12352.1|12357.1|12352.1|12343.6|12338.6|59
1738683000000|2025-02-04 15:30:00|12356.6|12351.6|12367.6|12362.6|12368.1|12363.1|12351.1|12346.1|63
1738683300000|2025-02-04 15:35:00|12368.1|12363.1|12364.1|12359.1|12369.6|12364.6|12360.1|12355.1|38
1738683600000|2025-02-04 15:40:00|12363.6|12358.6|12375.6|12370.6|12376.6|12371.6|12362.1|12357.1|72
1738683900000|2025-02-04 15:45:00|12376.1|12371.1|12376.6|12371.6|12377.1|12372.1|12369.1|12364.1|49
1738684200000|2025-02-04 15:50:00|12376.1|12371.1|12368.1|12363.1|12376.1|12371.1|12366.6|12361.6|32
1738684500000|2025-02-04 15:55:00|12368.6|12363.6|12362.1|12357.1|12373.1|12368.1|12361.6|12356.6|47
1738684800000|2025-02-04 16:00:00|12362.6|12357.6|12373.1|12368.1|12373.6|12368.6|12361.6|12356.6|45
1738685100000|2025-02-04 16:05:00|12373.6|12368.6|12371.1|12366.1|12373.6|12368.6|12366.6|12361.6|83
1738685400000|2025-02-04 16:10:00|12371.6|12366.6|12378.1|12373.1|12378.1|12373.1|12365.6|12360.6|64
1738685700000|2025-02-04 16:15:00|12378.6|12373.6|12377.1|12372.1|12382.1|12377.1|12374.6|12369.6|118
1738686000000|2025-02-04 16:20:00|12376.6|12371.6|12384.1|12379.1|12388.1|12383.1|12376.1|12371.1|98
1738686300000|2025-02-04 16:25:00|12383.6|12378.6|12388.1|12383.1|12388.1|12383.1|12377.1|12372.1|186
1738686600000|2025-02-04 16:30:00|12389.1|12382.1|12377.1|12370.1|12389.1|12383.1|12377.1|12370.1|295
1738686900000|2025-02-04 16:35:00|12376.1|12369.1|12370.1|12364.1|12376.1|12370.1|12368.1|12361.1|135
1738687200000|2025-02-04 16:40:00|12371.1|12365.1|12368.1|12361.1|12373.1|12366.1|12366.1|12359.1|43
1738687500000|2025-02-04 16:45:00|12369.1|12362.1|12368.1|12361.1|12369.1|12363.1|12366.1|12360.1|9
1738687800000|2025-02-04 16:50:00|12367.1|12360.1|12371.1|12364.1|12372.1|12365.1|12363.1|12357.1|16
1738688100000|2025-02-04 16:55:00|12370.1|12363.1|12374.1|12367.1|12375.1|12368.1|12369.1|12362.1|16
1738688400000|2025-02-04 17:00:00|12375.1|12368.1|12375.1|12368.1|12377.1|12370.1|12372.1|12365.1|16
1738688700000|2025-02-04 17:05:00|12374.1|12367.1|12375.1|12368.1|12378.1|12371.1|12374.1|12367.1|8
1738689000000|2025-02-04 17:10:00|12376.1|12369.1|12376.1|12369.1|12378.1|12371.1|12375.1|12368.1|5
1738689300000|2025-02-04 17:15:00|12375.1|12363.1|12368.1|12361.1|12376.1|12368.1|12360.1|12354.1|87
1738689600000|2025-02-04 17:20:00|12367.1|12360.1|12364.1|12357.1|12368.1|12361.1|12362.1|12355.1|9
1738689900000|2025-02-04 17:25:00|12365.1|12356.1|12358.1|12351.1|12365.1|12357.1|12357.1|12350.1|4
1738690200000|2025-02-04 17:30:00|12359.1|12352.1|12358.1|12351.1|12362.1|12354.1|12355.1|12349.1|9
1738690500000|2025-02-04 17:35:00|12359.1|12352.1|12361.1|12354.1|12363.1|12355.1|12358.1|12351.1|4
1738690800000|2025-02-04 17:40:00|12360.1|12353.1|12364.1|12357.1|12365.1|12358.1|12358.1|12351.1|3
1738691100000|2025-02-04 17:45:00|12363.1|12356.1|12366.1|12359.1|12367.1|12360.1|12361.1|12354.1|6
1738691400000|2025-02-04 17:50:00|12367.1|12360.1|12367.1|12360.1|12370.1|12363.1|12367.1|12360.1|9
1738691700000|2025-02-04 17:55:00|12366.1|12359.1|12370.1|12363.1|12371.1|12364.1|12365.1|12358.1|9
1738692000000|2025-02-04 18:00:00|12371.1|12362.1|12368.1|12361.1|12371.1|12362.1|12368.1|12361.1|4
1738692300000|2025-02-04 18:05:00|12367.1|12358.1|12366.1|12359.1|12369.1|12361.1|12365.1|12358.1|1
1738692600000|2025-02-04 18:10:00|12367.1|12360.1|12368.1|12361.1|12371.1|12364.1|12366.1|12360.1|3
1738692900000|2025-02-04 18:15:00|12369.1|12362.1|12368.1|12362.1|12371.1|12364.1|12368.1|12361.1|2
1738693200000|2025-02-04 18:20:00|12369.1|12361.1|12371.1|12364.1|12372.1|12366.1|12368.1|12361.1|17
1738693500000|2025-02-04 18:25:00|12372.1|12363.1|12375.1|12367.1|12375.1|12367.1|12370.1|12363.1|30
1738693800000|2025-02-04 18:30:00|12374.1|12368.1|12377.1|12370.1|12378.1|12370.1|12373.1|12366.1|45
1738694100000|2025-02-04 18:35:00|12378.1|12369.1|12373.1|12366.1|12378.1|12369.1|12372.1|12365.1|45
1738694400000|2025-02-04 18:40:00|12374.1|12367.1|12374.1|12367.1|12374.1|12368.1|12372.1|12366.1|51
1738694700000|2025-02-04 18:45:00|12375.1|12368.1|12378.1|12371.1|12379.1|12372.1|12374.1|12368.1|43
1738695000000|2025-02-04 18:50:00|12379.1|12372.1|12372.1|12365.1|12381.1|12374.1|12370.1|12364.1|70
1738695300000|2025-02-04 18:55:00|12374.1|12366.1|12379.6|12367.6|12379.6|12372.1|12373.1|12366.1|49
1738695600000|2025-02-04 19:00:00|12379.5|12367.5|12386.6|12374.6|12386.6|12374.6|12377.2|12365.2|0
1738695900000|2025-02-04 19:05:00|12386.7|12374.7|12391.2|12379.2|12391.2|12379.2|12386.7|12374.7|0
1738696200000|2025-02-04 19:10:00|12391.3|12379.3|12390.1|12378.1|12393.5|12381.5|12388.9|12376.9|0
1738696500000|2025-02-04 19:15:00|12388.9|12376.9|12393.6|12381.6|12393.6|12381.6|12388.9|12376.9|0
1738696800000|2025-02-04 19:20:00|12395.9|12383.9|12391.3|12379.3|12395.9|12383.9|12391.2|12379.2|0
1738697100000|2025-02-04 19:25:00|12391.2|12379.2|12391.3|12379.3|12393.6|12381.6|12390.1|12378.1|0
1738697400000|2025-02-04 19:30:00|12393.6|12381.6|12393.6|12381.6|12393.7|12381.7|12391.3|12379.3|0
1738697700000|2025-02-04 19:35:00|12395.9|12383.9|12394.7|12382.7|12398.3|12386.3|12393.6|12381.6|0
1738698000000|2025-02-04 19:40:00|12393.6|12381.6|12393.3|12381.3|12394.7|12382.7|12391|12379|0
1738698300000|2025-02-04 19:45:00|12393.2|12381.2|12390.9|12378.9|12393.3|12381.3|12388.6|12376.6|0
1738698600000|2025-02-04 19:50:00|12388.6|12376.6|12390.9|12378.9|12390.9|12378.9|12388.6|12376.6|0
1738698900000|2025-02-04 19:55:00|12391|12379|12386.2|12374.2|12391|12379|12374.7|12362.7|0
1738699200000|2025-02-04 20:00:00|12385.1|12373.1|12381.6|12369.6|12385.1|12373.1|12379.2|12367.2|0
1738699500000|2025-02-04 20:05:00|12381.5|12369.5|12383.9|12371.9|12386.2|12374.2|12381.5|12369.5|0
1738699800000|2025-02-04 20:10:00|12384|12372|12381.7|12369.7|12384|12372|12381.6|12369.6|0
1738700100000|2025-02-04 20:15:00|12381.6|12369.6|12381.6|12369.6|12381.7|12369.7|12379.3|12367.3|0
1738700400000|2025-02-04 20:20:00|12380.4|12368.4|12376.9|12364.9|12380.4|12368.4|12374.6|12362.6|0
1738700700000|2025-02-04 20:25:00|12374.6|12362.6|12374.4|12362.4|12377|12365|12374.4|12362.4|0
1738701000000|2025-02-04 20:30:00|12374.5|12362.5|12379.1|12367.1|12379.1|12367.1|12374.4|12362.4|0
1738701300000|2025-02-04 20:35:00|12380.2|12368.2|12383.8|12371.8|12383.9|12371.9|12379.1|12367.1|0
1738701600000|2025-02-04 20:40:00|12383.9|12371.9|12381.5|12369.5|12386.1|12374.1|12381.4|12369.4|0
1738701900000|2025-02-04 20:45:00|12379.2|12367.2|12381.4|12369.4|12381.5|12369.5|12379.1|12367.1|0
1738702200000|2025-02-04 20:50:00|12379.1|12367.1|12388.3|12376.3|12388.4|12376.4|12376.9|12364.9|0
1738702500000|2025-02-04 20:55:00|12386|12374|12391.7|12379.7|12395.3|12383.3|12381.4|12369.4|0
1738702800000|2025-02-04 21:00:00|12391.6|12379.6|12378.2|12366.2|12395.9|12383.9|12374.5|12362.5|0
1738703100000|2025-02-04 21:05:00|12378.6|12366.6|12382.2|12370.2|12384.3|12372.3|12377.7|12365.7|0
1738703400000|2025-02-04 21:10:00|12382.4|12370.4|12376.8|12364.8|12382.6|12370.6|12376.5|12364.5|0
1738703700000|2025-02-04 21:15:00|12376.7|12364.7|12378.2|12366.2|12382.4|12370.4|12376.5|12364.5|0
1738704000000|2025-02-04 21:20:00|12377.9|12365.9|12375.1|12363.1|12378.2|12366.2|12371.1|12359.1|0
1738704300000|2025-02-04 21:25:00|12375.3|12363.3|12373.7|12361.7|12377.7|12365.7|12373.7|12361.7|0
1738704600000|2025-02-04 21:30:00|12373.9|12361.9|12373.2|12361.2|12376.3|12364.3|12372.8|12360.8|0
1738704900000|2025-02-04 21:35:00|12372.8|12360.8|12370.6|12358.6|12373.5|12361.5|12368.5|12356.5|0
1738705200000|2025-02-04 21:40:00|12370.2|12358.2|12370.6|12358.6|12371.1|12359.1|12366.6|12354.6|0
1738705500000|2025-02-04 21:45:00|12370.4|12358.4|12373.9|12361.9|12374.4|12362.4|12370.2|12358.2|0
1738705800000|2025-02-04 21:50:00|12374.2|12362.2|12370.4|12358.4|12374.2|12362.2|12370.2|12358.2|0
1738706100000|2025-02-04 21:55:00|12370.6|12358.6|12370.9|12358.9|12371.6|12359.6|12369.9|12357.9|0
1738706400000|2025-02-04 22:00:00|12370.8|12358.8|12369.7|12357.7|12370.9|12358.9|12369.2|12357.2|0
1738706700000|2025-02-04 22:05:00|12369.4|12357.4|12366.9|12354.9|12370.4|12358.4|12366.5|12354.5|0
1738707000000|2025-02-04 22:10:00|12367.4|12355.4|12367.4|12355.4|12367.9|12355.9|12366.9|12354.9|0
1738707300000|2025-02-04 22:15:00|12367.6|12355.6|12367.9|12355.9|12367.9|12355.9|12367.4|12355.4|0
1738707600000|2025-02-04 22:20:00|12369.2|12357.2|12369.2|12357.2|12369.2|12357.2|12368.5|12356.5|0
1738707900000|2025-02-04 22:25:00|12369.4|12357.4|12370.9|12358.9|12370.9|12358.9|12368.9|12356.9|0
1738708200000|2025-02-04 22:30:00|12371.1|12359.1|12370.6|12358.6|12371.8|12359.8|12370.6|12358.6|0
1738708500000|2025-02-04 22:35:00|12370.9|12358.9|12369.5|12357.5|12370.9|12358.9|12368.3|12356.3|0
1738708800000|2025-02-04 22:40:00|12369.4|12357.4|12369.2|12357.2|12369.5|12357.5|12369|12357|0
1738709100000|2025-02-04 22:45:00|12369.5|12357.5|12369.7|12357.7|12369.9|12357.9|12369.2|12357.2|0
1738709400000|2025-02-04 22:50:00|12369.5|12357.5|12369.2|12357.2|12369.7|12357.7|12369|12357|0
1738709700000|2025-02-04 22:55:00|12369|12357|12367.3|12355.3|12369|12357|12366.9|12354.9|0
1738710000000|2025-02-04 23:00:00|12366.4|12354.4|12371.3|12359.3|12373|12361|12362.2|12350.2|0
1738710300000|2025-02-04 23:05:00|12370.9|12358.9|12367.3|12355.3|12370.9|12358.9|12366.9|12354.9|0
1738710600000|2025-02-04 23:10:00|12367.1|12355.1|12373.9|12361.9|12373.9|12361.9|12365.7|12353.7|0
1738710900000|2025-02-04 23:15:00|12373.8|12361.8|12371.7|12359.7|12375.7|12363.7|12371.5|12359.5|0
1738711200000|2025-02-04 23:20:00|12372|12360|12372.2|12360.2|12374.6|12362.6|12371.7|12359.7|0
1738711500000|2025-02-04 23:25:00|12372|12360|12373.2|12361.2|12374.1|12362.1|12371.3|12359.3|0
1738711800000|2025-02-04 23:30:00|12373.9|12361.9|12373.4|12361.4|12375|12363|12372.9|12360.9|0
1738712100000|2025-02-04 23:35:00|12373.6|12361.6|12371.7|12359.7|12373.6|12361.6|12370.8|12358.8|0
1738712400000|2025-02-04 23:40:00|12371.5|12359.5|12373.9|12361.9|12374.3|12362.3|12371.3|12359.3|0
1738712700000|2025-02-04 23:45:00|12373.8|12361.8|12372|12360|12373.9|12361.9|12371.7|12359.7|0
1738713000000|2025-02-04 23:50:00|12371.7|12359.7|12370.1|12358.1|12372.9|12360.9|12369.9|12357.9|0
1738713300000|2025-02-04 23:55:00|12370.6|12358.6|12368.7|12356.7|12371.3|12359.3|12368.7|12356.7|0
1738713600000|2025-02-05 00:00:00|12369.1|12357.1|12366.9|12354.9|12370.1|12358.1|12365.7|12353.7|0
1738713900000|2025-02-05 00:05:00|12367|12355|12370.7|12358.7|12370.9|12358.9|12366.4|12354.4|0
1738714200000|2025-02-05 00:10:00|12370.5|12358.5|12379|12367|12379.7|12367.7|12370.4|12358.4|0
1738714500000|2025-02-05 00:15:00|12378.8|12366.8|12385.3|12373.3|12388.1|12376.1|12378.5|12366.5|0
1738714800000|2025-02-05 00:20:00|12385.4|12373.4|12387.6|12375.6|12389.9|12377.9|12385.4|12373.4|0
1738715100000|2025-02-05 00:25:00|12386.5|12374.5|12387.7|12375.7|12387.7|12375.7|12385.3|12373.3|0
1738715400000|2025-02-05 00:30:00|12388.8|12376.8|12394.6|12382.6|12394.6|12382.6|12388.8|12376.8|0
1738715700000|2025-02-05 00:35:00|12394.7|12382.7|12397|12385|12397|12385|12394.7|12382.7|0
1738716000000|2025-02-05 00:40:00|12395.8|12383.8|12392.4|12380.4|12395.8|12383.8|12392.4|12380.4|0
1738716300000|2025-02-05 00:45:00|12393.6|12381.6|12396.9|12384.9|12396.9|12384.9|12393.5|12381.5|0
1738716600000|2025-02-05 00:50:00|12396.8|12384.8|12396.9|12384.9|12396.9|12384.9|12393.5|12381.5|0
1738716900000|2025-02-05 00:55:00|12395.7|12383.7|12396.9|12384.9|12396.9|12384.9|12393.4|12381.4|0
1738717200000|2025-02-05 01:00:00|12395.7|12383.7|12399.2|12387.2|12401.5|12389.5|12394.6|12382.6|0
1738717500000|2025-02-05 01:05:00|12396.9|12384.9|12392.3|12380.3|12396.9|12384.9|12391.2|12379.2|0
1738717800000|2025-02-05 01:10:00|12392.4|12380.4|12387.8|12375.8|12394.6|12382.6|12387.8|12375.8|0
1738718100000|2025-02-05 01:15:00|12389|12377|12390.1|12378.1|12392.4|12380.4|12387.8|12375.8|0
1738718400000|2025-02-05 01:20:00|12390.2|12378.2|12385.5|12373.5|12391.3|12379.3|12385.5|12373.5|0
1738718700000|2025-02-05 01:25:00|12385.6|12373.6|12381|12369|12385.6|12373.6|12381|12369|0
1738719000000|2025-02-05 01:30:00|12379.9|12367.9|12369.4|12357.4|12379.9|12367.9|12364.8|12352.8|0
1738719300000|2025-02-05 01:35:00|12367.1|12355.1|12371.6|12359.6|12371.7|12359.7|12364.8|12352.8|0
1738719600000|2025-02-05 01:40:00|12370.5|12358.5|12364.8|12352.8|12371.6|12359.6|12364.8|12352.8|0
1738719900000|2025-02-05 01:45:00|12364.9|12352.9|12364.6|12352.6|12366.9|12354.9|12362.3|12350.3|0
1738720200000|2025-02-05 01:50:00|12364.5|12352.5|12369.1|12357.1|12369.1|12357.1|12362.2|12350.2|0
1738720500000|2025-02-05 01:55:00|12366.8|12354.8|12359.9|12347.9|12368|12356|12359.9|12347.9|0
1738720800000|2025-02-05 02:00:00|12357.6|12345.6|12358.8|12346.8|12360|12348|12357.6|12345.6|0
1738721100000|2025-02-05 02:05:00|12359.9|12347.9|12359.9|12347.9|12359.9|12347.9|12357.6|12345.6|0
1738721400000|2025-02-05 02:10:00|12360|12348|12369.1|12357.1|12370.3|12358.3|12358.8|12346.8|0
1738721700000|2025-02-05 02:15:00|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|0
1738722000000|2025-02-05 02:20:00|12365.6|12353.6|12359.9|12347.9|12366.8|12354.8|12359.9|12347.9|0
1738722300000|2025-02-05 02:25:00|12357.6|12345.6|12359.9|12347.9|12359.9|12347.9|12357.6|12345.6|0
1738722600000|2025-02-05 02:30:00|12357.6|12345.6|12359.9|12347.9|12360|12348|12357.6|12345.6|0
1738722900000|2025-02-05 02:35:00|12360|12348|12359.9|12347.9|12360|12348|12357.6|12345.6|0
1738723200000|2025-02-05 02:40:00|12360|12348|12362.2|12350.2|12362.3|12350.3|12359.9|12347.9|0
1738723500000|2025-02-05 02:45:00|12362.3|12350.3|12360|12348|12364.6|12352.6|12360|12348|0
1738723800000|2025-02-05 02:50:00|12359.9|12347.9|12357.7|12345.7|12359.9|12347.9|12357.7|12345.7|0
1738724100000|2025-02-05 02:55:00|12358.8|12346.8|12357.5|12345.5|12362.2|12350.2|12355.2|12343.2|0
1738724400000|2025-02-05 03:00:00|12357.6|12345.6|12359.8|12347.8|12364.4|12352.4|12357.5|12345.5|0
1738724700000|2025-02-05 03:05:00|12359.9|12347.9|12362.1|12350.1|12362.1|12350.1|12359.8|12347.8|0
1738725000000|2025-02-05 03:10:00|12362.2|12350.2|12362.1|12350.1|12363.3|12351.3|12362.1|12350.1|0
1738725300000|2025-02-05 03:15:00|12361|12349|12359.8|12347.8|12362.1|12350.1|12358.7|12346.7|0
1738725600000|2025-02-05 03:20:00|12361|12349|12355.2|12343.2|12361|12349|12355.1|12343.1|0
1738725900000|2025-02-05 03:25:00|12357.5|12345.5|12362|12350|12362|12350|12357.5|12345.5|0
1738726200000|2025-02-05 03:30:00|12362.1|12350.1|12362.1|12350.1|12364.4|12352.4|12362|12350|0
1738726500000|2025-02-05 03:35:00|12362|12350|12359.8|12347.8|12362|12350|12359.8|12347.8|0
1738726800000|2025-02-05 03:40:00|12361|12349|12359.8|12347.8|12362.1|12350.1|12357.5|12345.5|0
1738727100000|2025-02-05 03:45:00|12359.9|12347.9|12357.5|12345.5|12359.9|12347.9|12357.5|12345.5|0
1738727400000|2025-02-05 03:50:00|12355.2|12343.2|12355.2|12343.2|12355.2|12343.2|12355.2|12343.2|0
1738727700000|2025-02-05 03:55:00|12355.1|12343.1|12352.9|12340.9|12355.2|12343.2|12351.7|12339.7|0
1738728000000|2025-02-05 04:00:00|12355.2|12343.2|12348.3|12336.3|12355.2|12343.2|12346|12334|0
1738728300000|2025-02-05 04:05:00|12350.6|12338.6|12350.6|12338.6|12352.9|12340.9|12350.6|12338.6|0
1738728600000|2025-02-05 04:10:00|12349.5|12337.5|12353|12341|12353|12341|12349.5|12337.5|0
1738728900000|2025-02-05 04:15:00|12351.8|12339.8|12348.4|12336.4|12351.8|12339.8|12348.4|12336.4|0
1738729200000|2025-02-05 04:20:00|12349.5|12337.5|12352.9|12340.9|12353|12341|12348.4|12336.4|0
1738729500000|2025-02-05 04:25:00|12353|12341|12352.9|12340.9|12353|12341|12349.5|12337.5|0
1738729800000|2025-02-05 04:30:00|12353|12341|12355.2|12343.2|12355.3|12343.3|12352.9|12340.9|0
1738730100000|2025-02-05 04:35:00|12356.3|12344.3|12351.8|12339.8|12356.3|12344.3|12351.8|12339.8|0
1738730400000|2025-02-05 04:40:00|12352.9|12340.9|12351.8|12339.8|12352.9|12340.9|12350.6|12338.6|0
1738730700000|2025-02-05 04:45:00|12352.9|12340.9|12355.2|12343.2|12355.2|12343.2|12350.6|12338.6|0
1738731000000|2025-02-05 04:50:00|12355.1|12343.1|12355.2|12343.2|12355.2|12343.2|12355.1|12343.1|0
1738731300000|2025-02-05 04:55:00|12355.1|12343.1|12357.5|12345.5|12357.5|12345.5|12355.1|12343.1|0
1738731600000|2025-02-05 05:00:00|12355.2|12343.2|12357.5|12345.5|12357.5|12345.5|12355.2|12343.2|0
1738731900000|2025-02-05 05:05:00|12357.4|12345.4|12350.7|12338.7|12357.5|12345.5|12348.3|12336.3|0
1738732200000|2025-02-05 05:10:00|12353|12341|12348.4|12336.4|12353|12341|12346.1|12334.1|0
1738732500000|2025-02-05 05:15:00|12348.3|12336.3|12348.3|12336.3|12350.7|12338.7|12346.1|12334.1|0
1738732800000|2025-02-05 05:20:00|12349.5|12337.5|12350.6|12338.6|12351.8|12339.8|12349.5|12337.5|0
1738733100000|2025-02-05 05:25:00|12348.3|12336.3|12348.3|12336.3|12348.3|12336.3|12348.2|12336.2|0
1738733400000|2025-02-05 05:30:00|12348.2|12336.2|12348.1|12336.1|12348.3|12336.3|12348.1|12336.1|0
1738733700000|2025-02-05 05:35:00|12347|12335|12345.8|12333.8|12348.1|12336.1|12343.5|12331.5|0
1738734000000|2025-02-05 05:40:00|12347|12335|12348.1|12336.1|12350.4|12338.4|12345.8|12333.8|0
1738734300000|2025-02-05 05:45:00|12346.9|12334.9|12348.1|12336.1|12351.5|12339.5|12345.8|12333.8|0
1738734600000|2025-02-05 05:50:00|12348|12336|12345.6|12333.6|12348.1|12336.1|12345.6|12333.6|0
1738734900000|2025-02-05 05:55:00|12343.3|12331.3|12345.6|12333.6|12345.6|12333.6|12343.3|12331.3|0
1738735200000|2025-02-05 06:00:00|12346.8|12334.8|12341.2|12329.2|12348.2|12336.2|12341.2|12329.2|0
1738735500000|2025-02-05 06:05:00|12341.3|12329.3|12342.4|12330.4|12344.7|12332.7|12340.1|12328.1|0
1738735800000|2025-02-05 06:10:00|12343.6|12331.6|12348.1|12336.1|12348.2|12336.2|12341.3|12329.3|0
1738736100000|2025-02-05 06:15:00|12347|12335|12356.2|12344.2|12359.7|12347.7|12347|12335|0
1738736400000|2025-02-05 06:20:00|12356.3|12344.3|12363.3|12351.3|12364.4|12352.4|12355.1|12343.1|0
1738736700000|2025-02-05 06:25:00|12364.4|12352.4|12362.1|12350.1|12369|12357|12359.8|12347.8|0
1738737000000|2025-02-05 06:30:00|12364.4|12352.4|12365.4|12353.4|12366.5|12354.5|12362.1|12350.1|0
1738737300000|2025-02-05 06:35:00|12366.5|12354.5|12364|12352|12366.5|12354.5|12361.7|12349.7|0
1738737600000|2025-02-05 06:40:00|12364.1|12352.1|12365.8|12353.8|12367.3|12355.3|12361.8|12349.8|0
1738737900000|2025-02-05 06:45:00|12367|12355|12370.2|12358.2|12370.4|12358.4|12365.8|12353.8|0
1738738200000|2025-02-05 06:50:00|12372.2|12360.2|12375.3|12363.3|12376.8|12364.8|12372.2|12360.2|0
1738738500000|2025-02-05 06:55:00|12375.2|12363.2|12371.7|12359.7|12376.2|12364.2|12371.7|12359.7|0
1738738800000|2025-02-05 07:00:00|12374|12362|12415.1|12410.1|12415.6|12410.6|12374|12362|73
1738739100000|2025-02-05 07:05:00|12414.6|12409.6|12421.6|12416.6|12422.6|12417.6|12410.6|12405.6|16
1738739400000|2025-02-05 07:10:00|12425.6|12420.6|12422.6|12417.6|12428.6|12423.6|12417.1|12412.1|26
1738739700000|2025-02-05 07:15:00|12423.1|12418.1|12423.6|12418.6|12427.1|12422.1|12421.1|12416.1|3
1738740000000|2025-02-05 07:20:00|12424.1|12419.1|12425.6|12420.6|12428.1|12423.1|12424.1|12419.1|7
1738740300000|2025-02-05 07:25:00|12426.1|12421.1|12426.6|12421.6|12426.6|12421.6|12421.6|12416.6|6
1738740600000|2025-02-05 07:30:00|12427.6|12422.6|12414.6|12409.6|12427.6|12422.6|12414.6|12409.6|20
1738740900000|2025-02-05 07:35:00|12413.6|12408.6|12414.6|12409.6|12417.6|12412.6|12407.1|12402.1|18
1738741200000|2025-02-05 07:40:00|12415.1|12410.1|12420.1|12415.1|12423.6|12418.6|12415.1|12410.1|5
1738741500000|2025-02-05 07:45:00|12419.6|12414.6|12419.6|12414.6|12423.1|12418.1|12419.1|12414.1|5
1738741800000|2025-02-05 07:50:00|12419.1|12414.1|12416.6|12411.6|12422.1|12417.1|12413.1|12408.1|16
1738742100000|2025-02-05 07:55:00|12417.1|12412.1|12429.6|12424.6|12430.6|12425.6|12414.1|12409.1|69
1738742400000|2025-02-05 08:00:00|12430.1|12425.1|12486.1|12481.1|12509.1|12504.1|12426.6|12421.6|1245
1738742700000|2025-02-05 08:05:00|12488.1|12483.1|12482.6|12477.6|12493.1|12488.1|12471.1|12466.1|289
1738743000000|2025-02-05 08:10:00|12483.1|12478.1|12499.1|12494.1|12503.1|12498.1|12480.1|12475.1|172
1738743300000|2025-02-05 08:15:00|12499.6|12494.6|12502.1|12497.1|12506.6|12501.6|12499.1|12494.1|151
1738743600000|2025-02-05 08:20:00|12501.6|12496.6|12517.6|12512.6|12519.1|12514.1|12499.1|12494.1|174
1738743900000|2025-02-05 08:25:00|12517.1|12512.1|12520.1|12515.1|12526.6|12521.6|12512.6|12507.6|250
1738744200000|2025-02-05 08:30:00|12519.6|12514.6|12502.1|12497.1|12524.1|12519.1|12497.6|12492.6|297
1738744500000|2025-02-05 08:35:00|12501.6|12496.6|12505.6|12500.6|12510.1|12505.1|12484.1|12479.1|221
1738744800000|2025-02-05 08:40:00|12506.3|12501.3|12493.8|12488.8|12506.3|12501.3|12491.3|12486.3|84
1738745100000|2025-02-05 08:45:00|12492.8|12487.8|12494.8|12489.8|12502.3|12497.3|12488.8|12483.8|76
1738745400000|2025-02-05 08:50:00|12496.3|12491.3|12486.8|12481.8|12499.8|12494.8|12486.3|12481.3|89
1738745700000|2025-02-05 08:55:00|12486.3|12481.3|12490.8|12485.8|12496.3|12491.3|12485.8|12480.8|100
1738746000000|2025-02-05 09:00:00|12492.3|12487.3|12503.8|12498.8|12503.8|12498.8|12488.3|12483.3|113
1738746300000|2025-02-05 09:05:00|12504.3|12499.3|12505.8|12500.8|12513.8|12508.8|12502.8|12497.8|79
1738746600000|2025-02-05 09:10:00|12506.3|12501.3|12505.8|12500.8|12511.8|12506.8|12502.8|12497.8|77
1738746900000|2025-02-05 09:15:00|12505.3|12500.3|12498.8|12493.8|12505.3|12500.3|12485.3|12480.3|71
1738747200000|2025-02-05 09:20:00|12498.3|12493.3|12487.8|12482.8|12503.8|12498.8|12487.3|12482.3|75
1738747500000|2025-02-05 09:25:00|12487.3|12482.3|12507.8|12502.8|12507.8|12502.8|12485.8|12480.8|49
1738747800000|2025-02-05 09:30:00|12508.3|12503.3|12518.8|12513.8|12522.8|12517.8|12506.8|12501.8|70
1738748100000|2025-02-05 09:35:00|12519.3|12514.3|12509.8|12504.8|12522.8|12517.8|12509.8|12504.8|78
1738748400000|2025-02-05 09:40:00|12509.3|12504.3|12483.8|12478.8|12509.8|12504.8|12483.8|12478.8|75
1738748700000|2025-02-05 09:45:00|12483.3|12478.3|12483.8|12478.8|12487.8|12482.8|12479.3|12474.3|49
1738749000000|2025-02-05 09:50:00|12484.3|12479.3|12491.3|12486.3|12496.3|12491.3|12481.8|12476.8|52
1738749300000|2025-02-05 09:55:00|12491.8|12486.8|12488.8|12483.8|12497.8|12492.8|12488.3|12483.3|42
1738749600000|2025-02-05 10:00:00|12488.3|12483.3|12500.8|12495.8|12504.8|12499.8|12483.3|12478.3|80
1738749900000|2025-02-05 10:05:00|12501.3|12496.3|12498.8|12493.8|12509.8|12504.8|12497.3|12492.3|46
1738750200000|2025-02-05 10:10:00|12498.3|12493.3|12498.8|12493.8|12505.8|12500.8|12494.3|12489.3|68
1738750500000|2025-02-05 10:15:00|12499.3|12494.3|12502.8|12497.8|12503.3|12498.3|12493.8|12488.8|35
1738750800000|2025-02-05 10:20:00|12502.3|12497.3|12494.8|12489.8|12504.3|12499.3|12492.8|12487.8|30
1738751100000|2025-02-05 10:25:00|12494.3|12489.3|12496.3|12491.3|12500.8|12495.8|12491.3|12486.3|49
1738751400000|2025-02-05 10:30:00|12497.8|12492.8|12503.8|12498.8|12503.8|12498.8|12493.8|12488.8|21
1738751700000|2025-02-05 10:35:00|12504.3|12499.3|12504.3|12499.3|12512.3|12507.3|12504.3|12499.3|22
1738752000000|2025-02-05 10:40:00|12503.8|12498.8|12506.8|12501.8|12506.8|12501.8|12499.8|12494.8|30
1738752300000|2025-02-05 10:45:00|12507.3|12502.3|12507.8|12502.8|12512.3|12507.3|12505.3|12500.3|27
1738752600000|2025-02-05 10:50:00|12507.3|12502.3|12495.8|12490.8|12509.8|12504.8|12495.3|12490.3|34
1738752900000|2025-02-05 10:55:00|12497.8|12492.8|12500.3|12495.3|12503.8|12498.8|12495.8|12490.8|27
1738753200000|2025-02-05 11:00:00|12500.8|12495.8|12503.8|12498.8|12507.3|12502.3|12497.8|12492.8|34
1738753500000|2025-02-05 11:05:00|12504.3|12499.3|12499.8|12494.8|12507.8|12502.8|12499.3|12494.3|64
1738753800000|2025-02-05 11:10:00|12499.3|12494.3|12496.8|12491.8|12501.8|12496.8|12494.3|12489.3|38
1738754100000|2025-02-05 11:15:00|12497.3|12492.3|12506.8|12501.8|12507.8|12502.8|12494.8|12489.8|43
1738754400000|2025-02-05 11:20:00|12506.3|12501.3|12507.8|12502.8|12511.8|12506.8|12504.3|12499.3|83
1738754700000|2025-02-05 11:25:00|12508.3|12503.3|12511.8|12506.8|12512.3|12507.3|12506.8|12501.8|30
1738755000000|2025-02-05 11:30:00|12512.3|12507.3|12506.8|12501.8|12514.3|12509.3|12506.3|12501.3|31
1738755300000|2025-02-05 11:35:00|12506.3|12501.3|12508.8|12503.8|12510.8|12505.8|12506.3|12501.3|53
1738755600000|2025-02-05 11:40:00|12509.3|12504.3|12505.8|12500.8|12509.3|12504.3|12502.8|12497.8|66
1738755900000|2025-02-05 11:45:00|12505.3|12500.3|12499.8|12494.8|12505.8|12500.8|12498.8|12493.8|33
1738756200000|2025-02-05 11:50:00|12500.3|12495.3|12501.3|12496.3|12506.8|12501.8|12498.3|12493.3|30
1738756500000|2025-02-05 11:55:00|12500.8|12495.8|12504.8|12499.8|12506.8|12501.8|12499.8|12494.8|16
1738756800000|2025-02-05 12:00:00|12503.8|12498.8|12501.8|12496.8|12503.8|12498.8|12497.8|12492.8|28
1738757100000|2025-02-05 12:05:00|12502.3|12497.3|12501.8|12496.8|12507.3|12502.3|12501.3|12496.3|39
1738757400000|2025-02-05 12:10:00|12501.3|12496.3|12505.8|12500.8|12506.8|12501.8|12499.8|12494.8|26
1738757700000|2025-02-05 12:15:00|12506.3|12501.3|12511.8|12506.8|12514.8|12509.8|12506.3|12501.3|37
1738758000000|2025-02-05 12:20:00|12512.3|12507.3|12505.8|12500.8|12512.3|12507.3|12505.8|12500.8|24
1738758300000|2025-02-05 12:25:00|12506.3|12501.3|12513.8|12508.8|12515.3|12510.3|12505.8|12500.8|33
1738758600000|2025-02-05 12:30:00|12514.3|12509.3|12506.8|12501.8|12518.3|12513.3|12506.8|12501.8|37
1738758900000|2025-02-05 12:35:00|12507.3|12502.3|12514.8|12509.8|12517.8|12512.8|12507.3|12502.3|36
1738759200000|2025-02-05 12:40:00|12512.4|12507.4|12518.4|12513.4|12518.4|12513.4|12511.4|12506.4|23
1738759500000|2025-02-05 12:45:00|12518.9|12513.9|12514.9|12509.9|12520.4|12515.4|12511.9|12506.9|43
1738759800000|2025-02-05 12:50:00|12514.4|12509.4|12519.4|12514.4|12522.9|12517.9|12514.4|12509.4|80
1738760100000|2025-02-05 12:55:00|12518.9|12513.9|12521.9|12516.9|12522.9|12517.9|12518.4|12513.4|28
1738760400000|2025-02-05 13:00:00|12522.4|12517.4|12512.9|12507.9|12523.9|12518.9|12507.4|12502.4|46
1738760700000|2025-02-05 13:05:00|12513.9|12508.9|12515.9|12510.9|12520.4|12515.4|12512.4|12507.4|52
1738761000000|2025-02-05 13:10:00|12514.9|12509.9|12505.9|12500.9|12515.4|12510.4|12505.9|12500.9|28
1738761300000|2025-02-05 13:15:00|12506.4|12501.4|12515.4|12510.4|12515.9|12510.9|12503.4|12498.4|43
1738761600000|2025-02-05 13:20:00|12514.9|12509.9|12517.4|12512.4|12523.9|12518.9|12513.4|12508.4|42
1738761900000|2025-02-05 13:25:00|12517.9|12512.9|12520.4|12515.4|12522.9|12517.9|12516.9|12511.9|46
1738762200000|2025-02-05 13:30:00|12519.4|12514.4|12519.4|12514.4|12523.4|12518.4|12515.4|12510.4|52
1738762500000|2025-02-05 13:35:00|12518.9|12513.9|12519.4|12514.4|12523.4|12518.4|12516.4|12511.4|43
1738762800000|2025-02-05 13:40:00|12519.9|12514.9|12523.4|12518.4|12525.4|12520.4|12518.4|12513.4|36
1738763100000|2025-02-05 13:45:00|12522.9|12517.9|12523.9|12518.9|12527.4|12522.4|12521.9|12516.9|30
1738763400000|2025-02-05 13:50:00|12523.4|12518.4|12525.4|12520.4|12530.4|12525.4|12522.4|12517.4|33
1738763700000|2025-02-05 13:55:00|12525.9|12520.9|12527.4|12522.4|12531.9|12526.9|12525.9|12520.9|31
1738764000000|2025-02-05 14:00:00|12526.9|12521.9|12524.4|12519.4|12529.9|12524.9|12523.9|12518.9|45
1738764300000|2025-02-05 14:05:00|12523.9|12518.9|12522.4|12517.4|12527.4|12522.4|12518.4|12513.4|36
1738764600000|2025-02-05 14:10:00|12521.9|12516.9|12517.4|12512.4|12522.4|12517.4|12514.9|12509.9|39
1738764900000|2025-02-05 14:15:00|12517.9|12512.9|12520.4|12515.4|12523.4|12518.4|12515.4|12510.4|36
1738765200000|2025-02-05 14:20:00|12520.9|12515.9|12514.9|12509.9|12521.9|12516.9|12514.4|12509.4|27
1738765500000|2025-02-05 14:25:00|12515.4|12510.4|12516.9|12511.9|12522.4|12517.4|12513.4|12508.4|37
1738765800000|2025-02-05 14:30:00|12517.9|12512.9|12517.4|12512.4|12521.4|12516.4|12509.9|12504.9|89
1738766100000|2025-02-05 14:35:00|12516.9|12511.9|12521.9|12516.9|12521.9|12516.9|12510.9|12505.9|51
1738766400000|2025-02-05 14:40:00|12522.9|12517.9|12525.4|12520.4|12525.9|12520.9|12517.4|12512.4|54
1738766700000|2025-02-05 14:45:00|12525.9|12520.9|12514.4|12509.4|12532.4|12527.4|12513.4|12508.4|55
1738767000000|2025-02-05 14:50:00|12513.9|12508.9|12501.4|12496.4|12514.4|12509.4|12500.4|12495.4|91
1738767300000|2025-02-05 14:55:00|12501.9|12496.9|12496.9|12491.9|12501.9|12496.9|12492.4|12487.4|76
1738767600000|2025-02-05 15:00:00|12508.4|12503.4|12476.4|12471.4|12511.9|12506.9|12474.9|12469.9|144
1738767900000|2025-02-05 15:05:00|12475.4|12470.4|12491.4|12486.4|12497.9|12492.9|12474.9|12469.9|96
1738768200000|2025-02-05 15:10:00|12492.4|12487.4|12502.4|12497.4|12503.9|12498.9|12487.4|12482.4|50
1738768500000|2025-02-05 15:15:00|12501.9|12496.9|12498.4|12493.4|12503.4|12498.4|12495.9|12490.9|26
1738768800000|2025-02-05 15:20:00|12498.9|12493.9|12501.4|12496.4|12502.4|12497.4|12492.9|12487.9|48
1738769100000|2025-02-05 15:25:00|12501.9|12496.9|12498.4|12493.4|12503.4|12498.4|12496.9|12491.9|65
1738769400000|2025-02-05 15:30:00|12497.9|12492.9|12503.4|12498.4|12503.9|12498.9|12492.9|12487.9|47
1738769700000|2025-02-05 15:35:00|12502.9|12497.9|12506.9|12501.9|12506.9|12501.9|12499.9|12494.9|24
1738770000000|2025-02-05 15:40:00|12507.9|12502.9|12516.4|12511.4|12517.4|12512.4|12507.9|12502.9|51
1738770300000|2025-02-05 15:45:00|12515.4|12510.4|12515.4|12510.4|12517.4|12512.4|12507.9|12502.9|86
1738770600000|2025-02-05 15:50:00|12514.9|12509.9|12512.4|12507.4|12518.9|12513.9|12512.4|12507.4|82
1738770900000|2025-02-05 15:55:00|12512.9|12507.9|12517.4|12512.4|12520.9|12515.9|12509.9|12504.9|68
1738771200000|2025-02-05 16:00:00|12516.4|12511.4|12518.4|12513.4|12519.9|12514.9|12512.4|12507.4|72
1738771500000|2025-02-05 16:05:00|12517.9|12512.9|12522.9|12517.9|12524.4|12519.4|12512.9|12507.9|78
1738771800000|2025-02-05 16:10:00|12523.4|12518.4|12523.9|12518.9|12527.4|12522.4|12515.9|12510.9|107
1738772100000|2025-02-05 16:15:00|12524.4|12519.4|12514.4|12509.4|12525.4|12520.4|12512.9|12507.9|90
1738772400000|2025-02-05 16:20:00|12513.9|12508.9|12521.9|12516.9|12522.4|12517.4|12512.4|12507.4|131
1738772700000|2025-02-05 16:25:00|12521.4|12516.4|12528.4|12523.4|12528.9|12523.9|12518.9|12513.9|283
1738773000000|2025-02-05 16:30:00|12529.4|12522.4|12544.4|12537.4|12546.4|12539.4|12526.4|12519.4|424
1738773300000|2025-02-05 16:35:00|12543.4|12538.4|12544.4|12537.4|12546.4|12539.4|12541.4|12535.4|148
1738773600000|2025-02-05 16:40:00|12543.4|12538.4|12548.4|12541.4|12549.4|12542.4|12543.4|12537.4|27
1738773900000|2025-02-05 16:45:00|12549.4|12542.4|12546.4|12540.4|12549.4|12542.4|12541.4|12535.4|59
1738774200000|2025-02-05 16:50:00|12547.4|12539.4|12556.4|12549.4|12558.4|12551.4|12546.4|12539.4|43
1738774500000|2025-02-05 16:55:00|12555.4|12548.4|12557.4|12550.4|12558.4|12551.4|12555.4|12548.4|25
1738774800000|2025-02-05 17:00:00|12556.4|12551.4|12554.4|12547.4|12556.4|12551.4|12554.4|12546.4|13
1738775100000|2025-02-05 17:05:00|12553.4|12546.4|12555.4|12548.4|12556.4|12550.4|12552.4|12545.4|32
1738775400000|2025-02-05 17:10:00|12554.4|12547.4|12551.4|12544.4|12556.4|12549.4|12550.4|12543.4|26
1738775700000|2025-02-05 17:15:00|12550.4|12543.4|12550.4|12543.4|12552.4|12545.4|12547.4|12540.4|36
1738776000000|2025-02-05 17:20:00|12549.4|12542.4|12545.4|12538.4|12549.4|12542.4|12544.4|12537.4|11
1738776300000|2025-02-05 17:25:00|12544.4|12539.4|12546.4|12539.4|12547.4|12540.4|12544.4|12538.4|13
1738776600000|2025-02-05 17:30:00|12547.4|12540.4|12546.4|12539.4|12547.4|12540.4|12545.4|12538.4|2
1738776900000|2025-02-05 17:35:00|12547.4|12540.4|12548.4|12541.4|12550.4|12544.4|12547.4|12540.4|8
1738777200000|2025-02-05 17:40:00|12549.4|12542.4|12553.4|12546.4|12553.4|12546.4|12548.4|12541.4|7
1738777500000|2025-02-05 17:45:00|12554.4|12547.4|12558.4|12551.4|12558.4|12551.4|12554.4|12547.4|10
1738777800000|2025-02-05 17:50:00|12559.4|12552.4|12556.4|12549.4|12559.4|12552.4|12554.4|12547.4|23
1738778100000|2025-02-05 17:55:00|12555.4|12548.4|12556.4|12549.4|12556.4|12549.4|12553.4|12547.4|10
1738778400000|2025-02-05 18:00:00|12557.4|12550.4|12558.4|12551.4|12559.4|12552.4|12556.4|12550.4|1
1738778700000|2025-02-05 18:05:00|12557.4|12550.4|12555.4|12548.4|12557.4|12551.4|12555.4|12548.4|4
1738779000000|2025-02-05 18:10:00|12554.4|12544.4|12556.4|12549.4|12556.4|12550.4|12554.4|12544.4|4
1738779300000|2025-02-05 18:15:00|12558.4|12550.4|12556.4|12549.4|12558.4|12551.4|12555.4|12548.4|6
1738779600000|2025-02-05 18:20:00|12555.4|12548.4|12554.4|12547.4|12555.4|12548.4|12554.4|12547.4|1
1738779900000|2025-02-05 18:25:00|12555.4|12548.4|12551.4|12544.4|12555.4|12548.4|12548.4|12541.4|10
1738780200000|2025-02-05 18:30:00|12550.4|12543.4|12554.4|12547.4|12554.4|12547.4|12550.4|12542.4|2
1738780500000|2025-02-05 18:35:00|12555.4|12548.4|12559.4|12552.4|12559.4|12552.4|12555.4|12548.4|1
1738780800000|2025-02-05 18:40:00|12560.4|12553.4|12560.4|12553.4|12560.4|12553.4|12557.4|12550.4|13
1738781100000|2025-02-05 18:45:00|12559.4|12554.4|12562.4|12555.4|12564.4|12556.4|12559.4|12554.4|11
1738781400000|2025-02-05 18:50:00|12564.4|12556.4|12560.4|12553.4|12564.4|12557.4|12560.4|12553.4|18
1738781700000|2025-02-05 18:55:00|12561.4|12554.4|12561.9|12549.9|12562.4|12554.4|12557.4|12549.9|14
1738782000000|2025-02-05 19:00:00|12564.2|12552.2|12564.3|12552.3|12564.3|12552.3|12561.9|12549.9|0
1738782300000|2025-02-05 19:05:00|12564.4|12552.4|12567.2|12555.2|12571.9|12559.9|12564.3|12552.3|0
1738782600000|2025-02-05 19:10:00|12568.4|12556.4|12567.2|12555.2|12569.6|12557.6|12567.1|12555.1|0
1738782900000|2025-02-05 19:15:00|12567.1|12555.1|12567.1|12555.1|12567.2|12555.2|12567.1|12555.1|0
1738783200000|2025-02-05 19:20:00|12567.2|12555.2|12567.2|12555.2|12567.2|12555.2|12564.8|12552.8|0
1738783500000|2025-02-05 19:25:00|12567.1|12555.1|12567.1|12555.1|12567.2|12555.2|12565.9|12553.9|0
1738783800000|2025-02-05 19:30:00|12567|12555|12567|12555|12567.1|12555.1|12564.7|12552.7|0
1738784100000|2025-02-05 19:35:00|12567.1|12555.1|12569.4|12557.4|12571.7|12559.7|12567|12555|0
1738784400000|2025-02-05 19:40:00|12570.6|12558.6|12566.5|12554.5|12571.7|12559.7|12566.5|12554.5|0
1738784700000|2025-02-05 19:45:00|12567.7|12555.7|12566.6|12554.6|12568.8|12556.8|12564.2|12552.2|0
1738785000000|2025-02-05 19:50:00|12566.5|12554.5|12565.1|12553.1|12566.6|12554.6|12563.9|12551.9|0
1738785300000|2025-02-05 19:55:00|12564|12552|12563.8|12551.8|12566.3|12554.3|12561.5|12549.5|0
1738785600000|2025-02-05 20:00:00|12563.9|12551.9|12567.4|12555.4|12568.6|12556.6|12563.9|12551.9|0
1738785900000|2025-02-05 20:05:00|12566.2|12554.2|12570.8|12558.8|12570.9|12558.9|12566.1|12554.1|0
1738786200000|2025-02-05 20:10:00|12570.9|12558.9|12570.9|12558.9|12570.9|12558.9|12570.8|12558.8|0
1738786500000|2025-02-05 20:15:00|12571|12559|12575.7|12563.7|12575.7|12563.7|12570.9|12558.9|0
1738786800000|2025-02-05 20:20:00|12578|12566|12580.4|12568.4|12580.4|12568.4|12578|12566|0
1738787100000|2025-02-05 20:25:00|12580.3|12568.3|12578|12566|12580.4|12568.4|12578|12566|0
1738787400000|2025-02-05 20:30:00|12576.9|12564.9|12575.6|12563.6|12578.1|12566.1|12573.3|12561.3|0
1738787700000|2025-02-05 20:35:00|12573.3|12561.3|12573.2|12561.2|12573.3|12561.3|12570.9|12558.9|0
1738788000000|2025-02-05 20:40:00|12573.1|12561.1|12570.8|12558.8|12573.1|12561.1|12570.6|12558.6|0
1738788300000|2025-02-05 20:45:00|12570.9|12558.9|12577.8|12565.8|12577.8|12565.8|12570.8|12558.8|0
1738788600000|2025-02-05 20:50:00|12577.7|12565.7|12584.5|12572.5|12587.4|12575.4|12575.4|12563.4|0
1738788900000|2025-02-05 20:55:00|12582.2|12570.2|12577.9|12565.9|12589.3|12577.3|12568.7|12556.7|0
1738789200000|2025-02-05 21:00:00|12578|12566|12567.3|12555.3|12578|12566|12564.7|12552.7|0
1738789500000|2025-02-05 21:05:00|12566.9|12554.9|12569|12557|12569.9|12557.9|12565.9|12553.9|0
1738789800000|2025-02-05 21:10:00|12568.3|12556.3|12574|12562|12575.6|12563.6|12568.3|12556.3|0
1738790100000|2025-02-05 21:15:00|12574.7|12562.7|12576.5|12564.5|12582|12570|12574.7|12562.7|0
1738790400000|2025-02-05 21:20:00|12576.6|12564.6|12575.4|12563.4|12578.2|12566.2|12574.9|12562.9|0
1738790700000|2025-02-05 21:25:00|12575.3|12563.3|12574.9|12562.9|12575.8|12563.8|12572.8|12560.8|0
1738791000000|2025-02-05 21:30:00|12573.7|12561.7|12573.2|12561.2|12574.4|12562.4|12571.8|12559.8|0
1738791300000|2025-02-05 21:35:00|12573.5|12561.5|12573.7|12561.7|12574.4|12562.4|12572.8|12560.8|0
1738791600000|2025-02-05 21:40:00|12573.2|12561.2|12572.3|12560.3|12573.7|12561.7|12571.8|12559.8|0
1738791900000|2025-02-05 21:45:00|12572.1|12560.1|12572.8|12560.8|12573.7|12561.7|12570.6|12558.6|0
1738792200000|2025-02-05 21:50:00|12572.7|12560.7|12576.8|12564.8|12576.8|12564.8|12572.3|12560.3|0
1738792500000|2025-02-05 21:55:00|12577.5|12565.5|12577.3|12565.3|12578.9|12566.9|12576.5|12564.5|0
1738792800000|2025-02-05 22:00:00|12577.5|12565.5|12577.1|12565.1|12577.7|12565.7|12577|12565|0
1738793100000|2025-02-05 22:05:00|12576.6|12564.6|12576.6|12564.6|12576.6|12564.6|12576.6|12564.6|0
1738793400000|2025-02-05 22:10:00|12577.7|12565.7|12577.2|12565.2|12578.9|12566.9|12576.5|12564.5|0
1738793700000|2025-02-05 22:15:00|12577.3|12565.3|12578.9|12566.9|12578.9|12566.9|12577.3|12565.3|0
1738794000000|2025-02-05 22:20:00|12579.1|12567.1|12578.4|12566.4|12579.4|12567.4|12578.2|12566.2|0
1738794300000|2025-02-05 22:25:00|12578.6|12566.6|12577.9|12565.9|12579.1|12567.1|12577.9|12565.9|0
1738794600000|2025-02-05 22:30:00|12578.4|12566.4|12578.4|12566.4|12578.4|12566.4|12578.4|12566.4|0
1738794900000|2025-02-05 22:35:00|12578.6|12566.6|12580.6|12568.6|12580.6|12568.6|12578.4|12566.4|0
1738795200000|2025-02-05 22:40:00|12580.9|12568.9|12580.6|12568.6|12580.9|12568.9|12580.6|12568.6|0
1738795500000|2025-02-05 22:45:00|12580.4|12568.4|12578.7|12566.7|12580.6|12568.6|12578.7|12566.7|0
1738795800000|2025-02-05 22:50:00|12579|12567|12579|12567|12579|12567|12579|12567|0
1738796100000|2025-02-05 22:55:00|12579.4|12567.4|12578.7|12566.7|12579.7|12567.7|12578.7|12566.7|0
1738796400000|2025-02-05 23:00:00|12576.6|12564.6|12575.9|12563.9|12578.7|12566.7|12575.2|12563.2|0
1738796700000|2025-02-05 23:05:00|12576.4|12564.4|12573.8|12561.8|12576.4|12564.4|12573.8|12561.8|0
1738797000000|2025-02-05 23:10:00|12574.9|12562.9|12574|12562|12576.1|12564.1|12573.8|12561.8|0
1738797300000|2025-02-05 23:15:00|12573.5|12561.5|12575|12563|12575.7|12563.7|12573.5|12561.5|0
1738797600000|2025-02-05 23:20:00|12574.9|12562.9|12578.3|12566.3|12579.2|12567.2|12574.7|12562.7|0
1738797900000|2025-02-05 23:25:00|12578.2|12566.2|12577.6|12565.6|12579.5|12567.5|12577.1|12565.1|0
1738798200000|2025-02-05 23:30:00|12578|12566|12573.8|12561.8|12578.5|12566.5|12573.3|12561.3|0
1738798500000|2025-02-05 23:35:00|12573.5|12561.5|12574.5|12562.5|12575.4|12563.4|12573.3|12561.3|0
1738798800000|2025-02-05 23:40:00|12575|12563|12577.1|12565.1|12577.1|12565.1|12573.3|12561.3|0
1738799100000|2025-02-05 23:45:00|12576.4|12564.4|12578.5|12566.5|12580.6|12568.6|12575.9|12563.9|0
1738799400000|2025-02-05 23:50:00|12579|12567|12579|12567|12581.1|12569.1|12578.2|12566.2|0
1738799700000|2025-02-05 23:55:00|12578.7|12566.7|12580.1|12568.1|12580.6|12568.6|12578.5|12566.5|0
1738800000000|2025-02-06 00:00:00|12579|12567|12589.1|12577.1|12591.2|12579.2|12579|12567|0
1738800300000|2025-02-06 00:05:00|12589.3|12577.3|12591.6|12579.6|12593.1|12581.1|12588.4|12576.4|0
1738800600000|2025-02-06 00:10:00|12591.3|12579.3|12593.1|12581.1|12593.7|12581.7|12589.4|12577.4|0
1738800900000|2025-02-06 00:15:00|12592.4|12580.4|12600.5|12588.5|12600.5|12588.5|12589|12577|0
1738801200000|2025-02-06 00:20:00|12600.4|12588.4|12600.1|12588.1|12601.4|12589.4|12597.8|12585.8|0
1738801500000|2025-02-06 00:25:00|12597.8|12585.8|12600.1|12588.1|12600.1|12588.1|12597.8|12585.8|0
1738801800000|2025-02-06 00:30:00|12600|12588|12600.1|12588.1|12600.1|12588.1|12600|12588|0
1738802100000|2025-02-06 00:35:00|12600|12588|12588.4|12576.4|12600.1|12588.1|12588.4|12576.4|0
1738802400000|2025-02-06 00:40:00|12588.5|12576.5|12588.5|12576.5|12589.6|12577.6|12588.4|12576.4|0
1738802700000|2025-02-06 00:45:00|12588.4|12576.4|12590.7|12578.7|12590.7|12578.7|12586.1|12574.1|0
1738803000000|2025-02-06 00:50:00|12589.5|12577.5|12588.4|12576.4|12590.7|12578.7|12588.3|12576.3|0
1738803600000|2025-02-06 01:00:00|12588.5|12576.5|12590.7|12578.7|12590.8|12578.8|12588.5|12576.5|0
1738803900000|2025-02-06 01:05:00|12593|12581|12588.4|12576.4|12593.1|12581.1|12588.4|12576.4|0
1738804200000|2025-02-06 01:10:00|12588.5|12576.5|12590.8|12578.8|12590.8|12578.8|12588.5|12576.5|0
1738804500000|2025-02-06 01:15:00|12588.5|12576.5|12586.2|12574.2|12590.8|12578.8|12586.2|12574.2|0
1738804800000|2025-02-06 01:20:00|12583.9|12571.9|12583.8|12571.8|12583.9|12571.9|12581.5|12569.5|0
1738805100000|2025-02-06 01:25:00|12583.9|12571.9|12583.9|12571.9|12583.9|12571.9|12581.5|12569.5|0
1738805400000|2025-02-06 01:30:00|12583.8|12571.8|12581.5|12569.5|12586.2|12574.2|12581.5|12569.5|0
1738805700000|2025-02-06 01:35:00|12581.6|12569.6|12586.1|12574.1|12588.5|12576.5|12581.5|12569.5|0
1738806000000|2025-02-06 01:40:00|12587.2|12575.2|12586.1|12574.1|12588.4|12576.4|12586|12574|0
1738806300000|2025-02-06 01:45:00|12586|12574|12588.4|12576.4|12588.4|12576.4|12586|12574|0
1738806600000|2025-02-06 01:50:00|12588.3|12576.3|12588.4|12576.4|12588.4|12576.4|12586.1|12574.1|0
1738806900000|2025-02-06 01:55:00|12588.5|12576.5|12588.4|12576.4|12593|12581|12588.4|12576.4|0
1738807200000|2025-02-06 02:00:00|12586.1|12574.1|12588.4|12576.4|12588.4|12576.4|12586.1|12574.1|0
1738807500000|2025-02-06 02:05:00|12587.2|12575.2|12583.8|12571.8|12587.2|12575.2|12583.8|12571.8|0
1738807800000|2025-02-06 02:10:00|12581.5|12569.5|12581.5|12569.5|12581.5|12569.5|12581.5|12569.5|0
1738808100000|2025-02-06 02:15:00|12579.2|12567.2|12580.4|12568.4|12580.4|12568.4|12579.2|12567.2|0
1738808400000|2025-02-06 02:20:00|12579.2|12567.2|12576.9|12564.9|12579.2|12567.2|12576.9|12564.9|0
1738808700000|2025-02-06 02:25:00|12575.8|12563.8|12581.6|12569.6|12581.6|12569.6|12575.8|12563.8|0
1738809000000|2025-02-06 02:30:00|12583.9|12571.9|12583.9|12571.9|12583.9|12571.9|12583.9|12571.9|0
1738809300000|2025-02-06 02:35:00|12585.1|12573.1|12583.9|12571.9|12585.1|12573.1|12581.6|12569.6|0
1738809600000|2025-02-06 02:40:00|12581.6|12569.6|12581.7|12569.7|12584|12572|12581.6|12569.6|0
1738809900000|2025-02-06 02:45:00|12580.5|12568.5|12579.4|12567.4|12581.7|12569.7|12579.4|12567.4|0
1738810200000|2025-02-06 02:50:00|12581.7|12569.7|12581.7|12569.7|12582.9|12570.9|12579.4|12567.4|0
1738810500000|2025-02-06 02:55:00|12582.9|12570.9|12584|12572|12584|12572|12581.7|12569.7|0
1738810800000|2025-02-06 03:00:00|12585.2|12573.2|12581.7|12569.7|12586.4|12574.4|12581.7|12569.7|0
1738811100000|2025-02-06 03:05:00|12581.8|12569.8|12577.1|12565.1|12581.8|12569.8|12577.1|12565.1|0
1738811400000|2025-02-06 03:10:00|12577|12565|12577.1|12565.1|12577.1|12565.1|12577|12565|0
1738811700000|2025-02-06 03:15:00|12579.4|12567.4|12577.1|12565.1|12579.4|12567.4|12577.1|12565.1|0
1738812300000|2025-02-06 03:25:00|12579.4|12567.4|12579.4|12567.4|12579.4|12567.4|12579.4|12567.4|0
1738812600000|2025-02-06 03:30:00|12579.3|12567.3|12577.1|12565.1|12579.3|12567.3|12574.8|12562.8|0
1738814100000|2025-02-06 03:55:00|12577.2|12565.2|12577.1|12565.1|12577.2|12565.2|12577.1|12565.1|0
1738814400000|2025-02-06 04:00:00|12574.8|12562.8|12579.5|12567.5|12579.5|12567.5|12574.8|12562.8|0
1738814700000|2025-02-06 04:05:00|12579.4|12567.4|12579.5|12567.5|12579.5|12567.5|12579.4|12567.4|0
1738815000000|2025-02-06 04:10:00|12580.7|12568.7|12579.5|12567.5|12580.7|12568.7|12579.5|12567.5|0
1738815300000|2025-02-06 04:15:00|12580.7|12568.7|12577.2|12565.2|12580.7|12568.7|12577.2|12565.2|0
1738815600000|2025-02-06 04:20:00|12579.5|12567.5|12579.5|12567.5|12579.5|12567.5|12579.5|12567.5|0
1738815900000|2025-02-06 04:25:00|12579.6|12567.6|12579.5|12567.5|12579.6|12567.6|12579.5|12567.5|0
1738816200000|2025-02-06 04:30:00|12579.6|12567.6|12579.6|12567.6|12579.6|12567.6|12579.5|12567.5|0
1738816500000|2025-02-06 04:35:00|12581.9|12569.9|12577.2|12565.2|12581.9|12569.9|12577.2|12565.2|0
1738816800000|2025-02-06 04:40:00|12577.3|12565.3|12577.2|12565.2|12577.3|12565.3|12577.2|12565.2|0
1738817100000|2025-02-06 04:45:00|12574.9|12562.9|12575|12563|12576.1|12564.1|12574.9|12562.9|0
1738817400000|2025-02-06 04:50:00|12576.1|12564.1|12577.3|12565.3|12579.6|12567.6|12576.1|12564.1|0
1738817700000|2025-02-06 04:55:00|12579.6|12567.6|12577.3|12565.3|12579.6|12567.6|12577.3|12565.3|0
1738818000000|2025-02-06 05:00:00|12576.1|12564.1|12579.6|12567.6|12579.6|12567.6|12575|12563|0
1738818300000|2025-02-06 05:05:00|12580.8|12568.8|12581.9|12569.9|12584.2|12572.2|12580.8|12568.8|0
1738818600000|2025-02-06 05:10:00|12583.1|12571.1|12584.2|12572.2|12584.3|12572.3|12581.9|12569.9|0
1738818900000|2025-02-06 05:15:00|12584.3|12572.3|12584.2|12572.2|12584.3|12572.3|12584.2|12572.2|0
1738819200000|2025-02-06 05:20:00|12584.3|12572.3|12586.6|12574.6|12588.9|12576.9|12584.3|12572.3|0
1738819500000|2025-02-06 05:25:00|12584.3|12572.3|12593.5|12581.5|12593.5|12581.5|12584.3|12572.3|0
1738819800000|2025-02-06 05:30:00|12591.2|12579.2|12593.5|12581.5|12593.5|12581.5|12591.2|12579.2|0
1738820100000|2025-02-06 05:35:00|12593.6|12581.6|12595.9|12583.9|12595.9|12583.9|12593.5|12581.5|0
1738820400000|2025-02-06 05:40:00|12595.8|12583.8|12595.8|12583.8|12595.8|12583.8|12595.8|12583.8|0
1738820700000|2025-02-06 05:45:00|12595.9|12583.9|12598.2|12586.2|12598.2|12586.2|12595.8|12583.8|0
1738821000000|2025-02-06 05:50:00|12598.1|12586.1|12598.2|12586.2|12598.2|12586.2|12595.9|12583.9|0
1738821300000|2025-02-06 05:55:00|12595.9|12583.9|12595.9|12583.9|12597|12585|12593.6|12581.6|0
1738821600000|2025-02-06 06:00:00|12594.7|12582.7|12591.2|12579.2|12595.9|12583.9|12591.2|12579.2|0
1738821900000|2025-02-06 06:05:00|12591.3|12579.3|12590.1|12578.1|12591.3|12579.3|12586.6|12574.6|0
1738822200000|2025-02-06 06:10:00|12591.2|12579.2|12591.2|12579.2|12593.5|12581.5|12588.9|12576.9|0
1738822500000|2025-02-06 06:15:00|12588.9|12576.9|12590.1|12578.1|12591.2|12579.2|12588.9|12576.9|0
1738822800000|2025-02-06 06:20:00|12588.9|12576.9|12584.3|12572.3|12588.9|12576.9|12584.3|12572.3|0
1738823100000|2025-02-06 06:25:00|12586.6|12574.6|12588.9|12576.9|12588.9|12576.9|12586.6|12574.6|0
1738823400000|2025-02-06 06:30:00|12586.6|12574.6|12591.2|12579.2|12591.2|12579.2|12586.6|12574.6|0
1738823700000|2025-02-06 06:35:00|12593.5|12581.5|12590.9|12578.9|12593.5|12581.5|12590.9|12578.9|0
1738824000000|2025-02-06 06:40:00|12592|12580|12590.9|12578.9|12593.2|12581.2|12590.9|12578.9|0
1738824300000|2025-02-06 06:45:00|12591|12579|12588.7|12576.7|12591|12579|12588.7|12576.7|0
1738824600000|2025-02-06 06:50:00|12589.8|12577.8|12588.7|12576.7|12589.8|12577.8|12588.7|12576.7|0
1738824900000|2025-02-06 06:55:00|12591|12579|12586.4|12574.4|12591|12579|12584.1|12572.1|0
1738825200000|2025-02-06 07:00:00|12588.7|12576.7|12594.6|12589.6|12599.6|12594.6|12584.6|12576.7|52
1738825500000|2025-02-06 07:05:00|12595.1|12590.1|12596.1|12591.1|12603.1|12598.1|12595.1|12590.1|35
1738825800000|2025-02-06 07:10:00|12595.6|12590.6|12601.1|12596.1|12601.1|12596.1|12594.1|12589.1|10
1738826100000|2025-02-06 07:15:00|12600.1|12595.1|12596.1|12591.1|12600.1|12595.1|12596.1|12591.1|20
1738826400000|2025-02-06 07:20:00|12596.6|12591.6|12602.6|12597.6|12606.1|12601.1|12595.6|12590.6|28
1738826700000|2025-02-06 07:25:00|12602.1|12597.1|12599.6|12594.6|12602.1|12597.1|12596.1|12591.1|7
1738827000000|2025-02-06 07:30:00|12599.1|12594.1|12597.1|12592.1|12600.6|12595.6|12593.6|12588.6|14
1738827300000|2025-02-06 07:35:00|12597.6|12592.6|12596.1|12591.1|12600.1|12595.1|12595.1|12590.1|15
1738827600000|2025-02-06 07:40:00|12595.1|12590.1|12589.1|12584.1|12595.1|12590.1|12588.1|12583.1|3
1738827900000|2025-02-06 07:45:00|12588.6|12583.6|12592.1|12587.1|12593.1|12588.1|12588.1|12583.1|2
1738828200000|2025-02-06 07:50:00|12591.6|12586.6|12594.6|12589.6|12594.6|12589.6|12587.1|12582.1|15
1738828500000|2025-02-06 07:55:00|12596.1|12591.1|12580.1|12575.1|12596.1|12591.1|12569.1|12564.1|99
1738828800000|2025-02-06 08:00:00|12574.1|12569.1|12590.6|12585.6|12598.1|12593.1|12567.1|12562.1|431
1738829100000|2025-02-06 08:05:00|12592.6|12587.6|12592.6|12587.6|12596.6|12591.6|12578.6|12573.6|204
1738829400000|2025-02-06 08:10:00|12591.6|12586.6|12609.6|12604.6|12621.6|12616.6|12586.6|12581.6|204
1738829700000|2025-02-06 08:15:00|12610.1|12605.1|12591.6|12586.6|12612.6|12607.6|12590.6|12585.6|166
1738830000000|2025-02-06 08:20:00|12592.1|12587.1|12603.1|12598.1|12604.1|12599.1|12584.1|12579.1|125
1738830300000|2025-02-06 08:25:00|12602.1|12597.1|12600.1|12595.1|12604.1|12599.1|12593.6|12588.6|84
1738830600000|2025-02-06 08:30:00|12600.6|12595.6|12599.1|12594.1|12603.1|12598.1|12591.6|12586.6|110
1738830900000|2025-02-06 08:35:00|12598.6|12593.6|12598.6|12593.6|12603.6|12598.6|12592.6|12587.6|71
1738831200000|2025-02-06 08:40:00|12598.3|12593.3|12607.3|12602.3|12612.3|12607.3|12596.8|12591.8|91
1738831500000|2025-02-06 08:45:00|12607.8|12602.8|12612.3|12607.3|12619.8|12614.8|12607.8|12602.8|88
1738831800000|2025-02-06 08:50:00|12612.8|12607.8|12609.3|12604.3|12615.8|12610.8|12605.8|12600.8|105
1738832100000|2025-02-06 08:55:00|12609.8|12604.8|12617.3|12612.3|12618.3|12613.3|12607.3|12602.3|82
1738832400000|2025-02-06 09:00:00|12617.8|12612.8|12627.3|12622.3|12627.3|12622.3|12614.3|12609.3|99
1738832700000|2025-02-06 09:05:00|12627.8|12622.8|12628.3|12623.3|12629.3|12624.3|12622.3|12617.3|53
1738833000000|2025-02-06 09:10:00|12627.8|12622.8|12613.3|12608.3|12628.3|12623.3|12613.3|12608.3|84
1738833300000|2025-02-06 09:15:00|12613.8|12608.8|12609.8|12604.8|12614.3|12609.3|12605.8|12600.8|46
1738833600000|2025-02-06 09:20:00|12610.3|12605.3|12603.3|12598.3|12612.3|12607.3|12602.8|12597.8|74
1738833900000|2025-02-06 09:25:00|12603.8|12598.8|12606.8|12601.8|12608.3|12603.3|12598.8|12593.8|42
1738834200000|2025-02-06 09:30:00|12602.8|12597.8|12618.3|12613.3|12621.3|12616.3|12600.8|12595.8|72
1738834500000|2025-02-06 09:35:00|12618.8|12613.8|12626.8|12621.8|12626.8|12621.8|12617.8|12612.8|43
1738834800000|2025-02-06 09:40:00|12627.3|12622.3|12618.8|12613.8|12629.8|12624.8|12617.8|12612.8|82
1738835100000|2025-02-06 09:45:00|12619.3|12614.3|12614.3|12609.3|12622.8|12617.8|12614.3|12609.3|56
1738835400000|2025-02-06 09:50:00|12615.3|12610.3|12609.3|12604.3|12616.3|12611.3|12605.3|12600.3|58
1738835700000|2025-02-06 09:55:00|12608.8|12603.8|12605.3|12600.3|12610.8|12605.8|12603.8|12598.8|39
1738836000000|2025-02-06 10:00:00|12606.8|12601.8|12609.3|12604.3|12611.8|12606.8|12602.3|12597.3|68
1738836300000|2025-02-06 10:05:00|12608.8|12603.8|12605.3|12600.3|12614.3|12609.3|12604.8|12599.8|54
1738836600000|2025-02-06 10:10:00|12605.8|12600.8|12609.3|12604.3|12613.8|12608.8|12605.3|12600.3|33
1738836900000|2025-02-06 10:15:00|12608.8|12603.8|12602.3|12597.3|12608.8|12603.8|12600.3|12595.3|28
1738837200000|2025-02-06 10:20:00|12601.3|12596.3|12603.3|12598.3|12607.3|12602.3|12599.3|12594.3|31
1738837500000|2025-02-06 10:25:00|12603.8|12598.8|12601.3|12596.3|12604.3|12599.3|12598.3|12593.3|30
1738837800000|2025-02-06 10:30:00|12601.8|12596.8|12601.3|12596.3|12605.8|12600.8|12596.3|12591.3|38
1738838100000|2025-02-06 10:35:00|12601.8|12596.8|12611.8|12606.8|12611.8|12606.8|12600.8|12595.8|39
1738838400000|2025-02-06 10:40:00|12612.3|12607.3|12612.3|12607.3|12614.8|12609.8|12605.8|12600.8|24
1738838700000|2025-02-06 10:45:00|12612.8|12607.8|12611.8|12606.8|12615.3|12610.3|12610.8|12605.8|30
1738839000000|2025-02-06 10:50:00|12611.3|12606.3|12610.3|12605.3|12613.3|12608.3|12607.3|12602.3|34
1738839300000|2025-02-06 10:55:00|12608.3|12603.3|12603.3|12598.3|12610.3|12605.3|12601.3|12596.3|36
1738839600000|2025-02-06 11:00:00|12604.3|12599.3|12594.3|12589.3|12604.8|12599.8|12593.3|12588.3|39
1738839900000|2025-02-06 11:05:00|12594.8|12589.8|12599.8|12594.8|12601.3|12596.3|12593.3|12588.3|37
1738840200000|2025-02-06 11:10:00|12600.3|12595.3|12609.8|12604.8|12613.3|12608.3|12599.3|12594.3|59
1738840500000|2025-02-06 11:15:00|12609.3|12604.3|12614.3|12609.3|12617.3|12612.3|12608.3|12603.3|37
1738840800000|2025-02-06 11:20:00|12613.8|12608.8|12618.3|12613.3|12619.3|12614.3|12606.3|12601.3|48
1738841100000|2025-02-06 11:25:00|12617.8|12612.8|12612.3|12607.3|12623.3|12618.3|12612.3|12607.3|48
1738841400000|2025-02-06 11:30:00|12612.8|12607.8|12611.3|12606.3|12616.3|12611.3|12607.8|12602.8|61
1738841700000|2025-02-06 11:35:00|12610.8|12605.8|12612.3|12607.3|12616.3|12611.3|12608.8|12603.8|28
1738842000000|2025-02-06 11:40:00|12612.8|12607.8|12618.8|12613.8|12619.3|12614.3|12612.3|12607.3|66
1738842300000|2025-02-06 11:45:00|12617.8|12612.8|12624.3|12619.3|12627.8|12622.8|12617.3|12612.3|102
1738842600000|2025-02-06 11:50:00|12623.8|12618.8|12624.3|12619.3|12629.3|12624.3|12623.3|12618.3|36
1738842900000|2025-02-06 11:55:00|12624.8|12619.8|12627.3|12622.3|12629.3|12624.3|12623.3|12618.3|34
1738843200000|2025-02-06 12:00:00|12628.8|12623.8|12633.3|12628.3|12635.3|12630.3|12627.8|12622.8|35
1738843500000|2025-02-06 12:05:00|12633.8|12628.8|12636.3|12631.3|12638.3|12633.3|12627.8|12622.8|41
1738843800000|2025-02-06 12:10:00|12635.3|12630.3|12623.3|12618.3|12637.3|12632.3|12622.3|12617.3|40
1738844100000|2025-02-06 12:15:00|12622.3|12617.3|12627.3|12622.3|12629.8|12624.8|12619.8|12614.8|77
1738844400000|2025-02-06 12:20:00|12626.8|12621.8|12629.3|12624.3|12629.3|12624.3|12625.8|12620.8|23
1738844700000|2025-02-06 12:25:00|12628.8|12623.8|12618.8|12613.8|12629.8|12624.8|12618.8|12613.8|33
1738845000000|2025-02-06 12:30:00|12619.3|12614.3|12613.3|12608.3|12621.3|12616.3|12612.3|12607.3|49
1738845300000|2025-02-06 12:35:00|12612.8|12607.8|12617.3|12612.3|12619.3|12614.3|12611.3|12606.3|26
1738845600000|2025-02-06 12:40:00|12616.8|12611.8|12622.8|12617.8|12626.8|12621.8|12616.3|12611.3|49
1738845900000|2025-02-06 12:45:00|12622.3|12617.3|12630.8|12625.8|12631.8|12626.8|12620.8|12615.8|49
1738846200000|2025-02-06 12:50:00|12631.3|12626.3|12630.8|12625.8|12636.8|12631.8|12630.3|12625.3|27
1738846500000|2025-02-06 12:55:00|12630.3|12625.3|12633.3|12628.3|12633.3|12628.3|12628.8|12623.8|54
1738846800000|2025-02-06 13:00:00|12633.8|12628.8|12637.3|12632.3|12643.8|12638.8|12633.8|12628.8|45
1738847100000|2025-02-06 13:05:00|12636.8|12631.8|12640.8|12635.8|12644.8|12639.8|12635.8|12630.8|28
1738847400000|2025-02-06 13:10:00|12641.3|12636.3|12641.8|12636.8|12644.8|12639.8|12638.8|12633.8|43
1738847700000|2025-02-06 13:15:00|12642.3|12637.3|12639.8|12634.8|12644.8|12639.8|12636.8|12631.8|28
1738848000000|2025-02-06 13:20:00|12639.3|12634.3|12634.3|12629.3|12639.8|12634.8|12633.8|12628.8|13
1738848300000|2025-02-06 13:25:00|12633.8|12628.8|12642.3|12637.3|12642.3|12637.3|12633.8|12628.8|28
1738848600000|2025-02-06 13:30:00|12642.8|12637.8|12640.8|12635.8|12643.3|12638.3|12636.8|12631.8|35
1738848900000|2025-02-06 13:35:00|12640.3|12635.3|12641.8|12636.8|12644.3|12639.3|12634.8|12629.8|33
1738849200000|2025-02-06 13:40:00|12642.3|12637.3|12637.8|12632.8|12642.8|12637.8|12635.8|12630.8|48
1738849500000|2025-02-06 13:45:00|12638.3|12633.3|12643.8|12638.8|12647.8|12642.8|12637.3|12632.3|63
1738849800000|2025-02-06 13:50:00|12644.3|12639.3|12650.8|12645.8|12651.3|12646.3|12642.3|12637.3|49
1738850100000|2025-02-06 13:55:00|12651.3|12646.3|12655.8|12650.8|12658.8|12653.8|12648.8|12643.8|51
1738850400000|2025-02-06 14:00:00|12656.8|12651.8|12660.8|12655.8|12667.3|12662.3|12656.3|12651.3|73
1738850700000|2025-02-06 14:05:00|12661.3|12656.3|12664.8|12659.8|12667.8|12662.8|12661.3|12656.3|46
1738851000000|2025-02-06 14:10:00|12666.8|12661.8|12662.3|12657.3|12666.8|12661.8|12660.3|12655.3|46
1738851300000|2025-02-06 14:15:00|12662.8|12657.8|12669.8|12664.8|12673.3|12668.3|12662.8|12657.8|57
1738851600000|2025-02-06 14:20:00|12669.3|12664.3|12672.8|12667.8|12675.8|12670.8|12660.8|12655.8|90
1738851900000|2025-02-06 14:25:00|12672.3|12667.3|12680.8|12675.8|12681.8|12676.8|12670.8|12665.8|85
1738852200000|2025-02-06 14:30:00|12680.3|12675.3|12686.8|12681.8|12688.8|12683.8|12677.3|12672.3|127
1738852500000|2025-02-06 14:35:00|12687.3|12682.3|12695.8|12690.8|12698.8|12693.8|12686.8|12681.8|94
1738852800000|2025-02-06 14:40:00|12695.3|12690.3|12697.8|12692.8|12702.3|12697.3|12692.8|12687.8|81
1738853100000|2025-02-06 14:45:00|12697.3|12692.3|12699.3|12694.3|12703.3|12698.3|12691.8|12686.8|57
1738853400000|2025-02-06 14:50:00|12698.8|12693.8|12712.3|12707.3|12712.8|12707.8|12698.3|12693.3|132
1738853700000|2025-02-06 14:55:00|12712.8|12707.8|12704.8|12699.8|12716.3|12711.3|12700.3|12695.3|107
1738854000000|2025-02-06 15:00:00|12705.8|12700.8|12700.8|12695.8|12708.8|12703.8|12697.8|12692.8|73
1738854300000|2025-02-06 15:05:00|12700.3|12695.3|12707.8|12702.8|12716.8|12711.8|12699.8|12694.8|58
1738854600000|2025-02-06 15:10:00|12707.3|12702.3|12707.3|12702.3|12710.3|12705.3|12704.3|12699.3|74
1738854900000|2025-02-06 15:15:00|12707.8|12702.8|12714.3|12709.3|12718.8|12713.8|12706.8|12701.8|53
1738855200000|2025-02-06 15:20:00|12713.8|12708.8|12712.8|12707.8|12718.8|12713.8|12710.3|12705.3|43
1738855500000|2025-02-06 15:25:00|12712.3|12707.3|12700.8|12695.8|12712.8|12707.8|12698.3|12693.3|121
1738855800000|2025-02-06 15:30:00|12701.3|12696.3|12703.8|12698.8|12705.8|12700.8|12696.8|12691.8|108
1738856100000|2025-02-06 15:35:00|12704.8|12699.8|12701.3|12696.3|12718.3|12713.3|12700.8|12695.8|113
1738856400000|2025-02-06 15:40:00|12701.8|12696.8|12716.3|12711.3|12718.3|12713.3|12699.8|12694.8|130
1738856700000|2025-02-06 15:45:00|12716.8|12711.8|12716.3|12711.3|12723.8|12718.8|12714.8|12709.8|115
1738857000000|2025-02-06 15:50:00|12717.8|12712.8|12715.8|12710.8|12719.8|12714.8|12713.3|12708.3|58
1738857300000|2025-02-06 15:55:00|12716.3|12711.3|12710.8|12705.8|12719.8|12714.8|12708.8|12703.8|81
1738857600000|2025-02-06 16:00:00|12711.8|12706.8|12717.8|12712.8|12718.8|12713.8|12708.3|12703.3|97
1738857900000|2025-02-06 16:05:00|12717.3|12712.3|12722.3|12717.3|12723.8|12718.8|12717.3|12712.3|95
1738858200000|2025-02-06 16:10:00|12721.8|12716.8|12731.8|12726.8|12733.8|12728.8|12721.3|12716.3|122
1738858500000|2025-02-06 16:15:00|12732.3|12727.3|12725.8|12720.8|12733.8|12728.8|12724.8|12719.8|105
1738858800000|2025-02-06 16:20:00|12725.3|12720.3|12741.3|12736.3|12741.8|12736.8|12725.3|12720.3|168
1738859100000|2025-02-06 16:25:00|12741.8|12736.8|12743.3|12738.3|12747.3|12742.3|12739.8|12734.8|313
1738859400000|2025-02-06 16:30:00|12743.8|12737.8|12733.8|12727.8|12744.8|12738.8|12724.8|12718.8|504
1738859700000|2025-02-06 16:35:00|12735.8|12726.8|12735.8|12728.8|12741.8|12735.8|12734.8|12726.8|156
1738860000000|2025-02-06 16:40:00|12734.8|12729.8|12736.8|12729.8|12738.8|12731.8|12733.8|12726.8|34
1738860300000|2025-02-06 16:45:00|12737.8|12730.8|12736.8|12729.8|12738.8|12731.8|12736.8|12729.8|7
1738860600000|2025-02-06 16:50:00|12735.8|12728.8|12736.8|12729.8|12738.8|12732.8|12735.8|12728.8|13
1738860900000|2025-02-06 16:55:00|12737.8|12730.8|12732.8|12725.8|12737.8|12730.8|12731.8|12724.8|17
1738861200000|2025-02-06 17:00:00|12731.8|12724.8|12724.8|12717.8|12731.8|12724.8|12721.8|12714.8|56
1738861500000|2025-02-06 17:05:00|12723.8|12716.8|12720.8|12713.8|12725.8|12718.8|12720.8|12712.8|27
1738861800000|2025-02-06 17:10:00|12719.8|12714.8|12716.8|12709.8|12721.8|12714.8|12716.8|12709.8|9
1738862100000|2025-02-06 17:15:00|12715.8|12708.8|12723.8|12716.8|12723.8|12716.8|12715.8|12708.8|11
1738862400000|2025-02-06 17:20:00|12722.8|12715.8|12723.8|12716.8|12724.8|12717.8|12722.8|12715.8|10
1738862700000|2025-02-06 17:25:00|12721.8|12717.8|12716.8|12709.8|12721.8|12717.8|12714.8|12707.8|29
1738863000000|2025-02-06 17:30:00|12715.8|12708.8|12718.8|12710.8|12718.8|12711.8|12715.8|12708.8|20
1738863300000|2025-02-06 17:35:00|12719.8|12711.8|12722.8|12715.8|12723.8|12715.8|12718.8|12711.8|8
1738863600000|2025-02-06 17:40:00|12721.8|12714.8|12722.8|12715.8|12722.8|12715.8|12719.8|12712.8|10
1738863900000|2025-02-06 17:45:00|12723.8|12716.8|12721.8|12714.8|12723.8|12716.8|12719.8|12712.8|7
1738864200000|2025-02-06 17:50:00|12722.8|12715.8|12720.8|12713.8|12722.8|12716.8|12719.8|12713.8|22
1738864500000|2025-02-06 17:55:00|12719.8|12714.8|12719.8|12712.8|12721.8|12714.8|12718.8|12711.8|9
1738864800000|2025-02-06 18:00:00|12718.8|12711.8|12719.8|12711.8|12719.8|12711.8|12716.8|12710.8|8
1738865100000|2025-02-06 18:05:00|12723.8|12712.8|12712.8|12706.8|12723.8|12712.8|12711.8|12702.8|26
1738865400000|2025-02-06 18:10:00|12713.8|12707.8|12708.8|12700.8|12714.8|12707.8|12706.8|12700.8|29
1738865700000|2025-02-06 18:15:00|12707.8|12699.8|12712.8|12705.8|12713.8|12706.8|12706.8|12699.8|40
1738866000000|2025-02-06 18:20:00|12713.8|12704.8|12712.8|12705.8|12713.8|12706.8|12709.8|12702.8|1
1738866300000|2025-02-06 18:25:00|12711.8|12704.8|12713.8|12706.8|12713.8|12706.8|12708.8|12701.8|6
1738866600000|2025-02-06 18:30:00|12712.8|12707.8|12712.8|12705.8|12713.8|12707.8|12711.8|12704.8|10
1738866900000|2025-02-06 18:35:00|12713.8|12703.8|12709.8|12702.8|12713.8|12706.8|12708.8|12701.8|13
1738867200000|2025-02-06 18:40:00|12708.8|12701.8|12709.8|12701.8|12714.8|12707.8|12708.8|12701.8|14
1738867500000|2025-02-06 18:45:00|12708.8|12700.8|12711.8|12703.8|12712.8|12704.8|12707.8|12700.8|5
1738867800000|2025-02-06 18:50:00|12710.8|12701.8|12706.8|12699.8|12711.8|12703.8|12705.8|12697.8|2
1738868100000|2025-02-06 18:55:00|12705.8|12697.8|12703.8|12691.8|12705.8|12698.8|12700.8|12691.8|15
1738868400000|2025-02-06 19:00:00|12703.7|12691.7|12705|12693|12708.5|12696.5|12703.7|12691.7|0
1738868700000|2025-02-06 19:05:00|12703.9|12691.9|12706.3|12694.3|12708.6|12696.6|12703.9|12691.9|0
1738869000000|2025-02-06 19:10:00|12706.2|12694.2|12706.2|12694.2|12708.6|12696.6|12706.2|12694.2|0
1738869300000|2025-02-06 19:15:00|12703.9|12691.9|12703.9|12691.9|12706.2|12694.2|12703.8|12691.8|0
1738869600000|2025-02-06 19:20:00|12701.6|12689.6|12704|12692|12704|12692|12701.6|12689.6|0
1738869900000|2025-02-06 19:25:00|12703.9|12691.9|12699.2|12687.2|12703.9|12691.9|12696.8|12684.8|0
1738870200000|2025-02-06 19:30:00|12699.1|12687.1|12682|12670|12699.1|12687.1|12677.2|12665.2|0
1738870500000|2025-02-06 19:35:00|12681.9|12669.9|12691.3|12679.3|12693.7|12681.7|12679.6|12667.6|0
1738870800000|2025-02-06 19:40:00|12692.5|12680.5|12684.4|12672.4|12693.7|12681.7|12684.3|12672.3|0
1738871100000|2025-02-06 19:45:00|12684.3|12672.3|12693.9|12681.9|12693.9|12681.9|12684.3|12672.3|0
1738871400000|2025-02-06 19:50:00|12694|12682|12694.2|12682.2|12696.5|12684.5|12691.6|12679.6|0
1738871700000|2025-02-06 19:55:00|12693.1|12681.1|12687.1|12675.1|12693.1|12681.1|12684.8|12672.8|0
1738872000000|2025-02-06 20:00:00|12684.8|12672.8|12687.2|12675.2|12689.5|12677.5|12684.8|12672.8|0
1738872300000|2025-02-06 20:05:00|12688.3|12676.3|12687.3|12675.3|12689.7|12677.7|12684.9|12672.9|0
1738872600000|2025-02-06 20:10:00|12689.6|12677.6|12688.6|12676.6|12689.7|12677.7|12687.3|12675.3|0
1738872900000|2025-02-06 20:15:00|12689.7|12677.7|12687.5|12675.5|12692.2|12680.2|12687.4|12675.4|0
1738873200000|2025-02-06 20:20:00|12685.2|12673.2|12692.4|12680.4|12692.4|12680.4|12685.2|12673.2|0
1738873500000|2025-02-06 20:25:00|12692.5|12680.5|12692.3|12680.3|12694.8|12682.8|12690.1|12678.1|0
1738873800000|2025-02-06 20:30:00|12692.4|12680.4|12695.8|12683.8|12697.1|12685.1|12692.4|12680.4|0
1738874100000|2025-02-06 20:35:00|12697|12685|12699.4|12687.4|12699.4|12687.4|12694.6|12682.6|0
1738874400000|2025-02-06 20:40:00|12699.5|12687.5|12699.4|12687.4|12701.8|12689.8|12697|12685|0
1738874700000|2025-02-06 20:45:00|12699.3|12687.3|12706.3|12694.3|12708.6|12696.6|12697|12685|0
1738875000000|2025-02-06 20:50:00|12708.6|12696.6|12708.9|12696.9|12711.1|12699.1|12704|12692|0
1738875300000|2025-02-06 20:55:00|12709|12697|12703.2|12691.2|12709|12697|12699.6|12687.6|0
1738875600000|2025-02-06 21:00:00|12706|12694|12692.2|12680.2|12706.9|12694.9|12667.6|12655.6|0
1738875900000|2025-02-06 21:05:00|12691.8|12679.8|12689.2|12677.2|12692.5|12680.5|12686.3|12674.3|0
1738876200000|2025-02-06 21:10:00|12689.1|12677.1|12689.9|12677.9|12692.2|12680.2|12688.9|12676.9|0
1738876500000|2025-02-06 21:15:00|12690.6|12678.6|12695.1|12683.1|12695.3|12683.3|12688.2|12676.2|0
1738876800000|2025-02-06 21:20:00|12694.6|12682.6|12695.1|12683.1|12696.3|12684.3|12692.7|12680.7|0
1738877100000|2025-02-06 21:25:00|12694.6|12682.6|12693.2|12681.2|12695.6|12683.6|12691.5|12679.5|0
1738877400000|2025-02-06 21:30:00|12693.4|12681.4|12696.3|12684.3|12697.5|12685.5|12692.7|12680.7|0
1738877700000|2025-02-06 21:35:00|12695.8|12683.8|12692.7|12680.7|12697.7|12685.7|12692.7|12680.7|0
1738878000000|2025-02-06 21:40:00|12693|12681|12692.7|12680.7|12694.1|12682.1|12691.5|12679.5|0
1738878300000|2025-02-06 21:45:00|12692.5|12680.5|12690.2|12678.2|12693.4|12681.4|12689.4|12677.4|0
1738878600000|2025-02-06 21:50:00|12690.1|12678.1|12688.7|12676.7|12690.9|12678.9|12688.7|12676.7|0
1738878900000|2025-02-06 21:55:00|12689|12677|12691.3|12679.3|12692.3|12680.3|12688.3|12676.3|0
1738879200000|2025-02-06 22:00:00|12691.4|12679.4|12691.5|12679.5|12692.1|12680.1|12691.4|12679.4|0
1738879500000|2025-02-06 22:05:00|12691.7|12679.7|12690.5|12678.5|12691.9|12679.9|12690.3|12678.3|0
1738879800000|2025-02-06 22:10:00|12690.3|12678.3|12690.4|12678.4|12690.4|12678.4|12688.5|12676.5|0
1738880100000|2025-02-06 22:15:00|12689.7|12677.7|12690.4|12678.4|12690.9|12678.9|12689.2|12677.2|0
1738880400000|2025-02-06 22:20:00|12689.9|12677.9|12690.1|12678.1|12690.6|12678.6|12689.4|12677.4|0
1738880700000|2025-02-06 22:25:00|12689.9|12677.9|12689.2|12677.2|12690.6|12678.6|12689|12677|0
1738881000000|2025-02-06 22:30:00|12689|12677|12689.4|12677.4|12691.6|12679.6|12689|12677|0
1738881300000|2025-02-06 22:35:00|12689.7|12677.7|12688.5|12676.5|12689.7|12677.7|12688.5|12676.5|0
1738881600000|2025-02-06 22:40:00|12688.7|12676.7|12688.2|12676.2|12688.7|12676.7|12688.2|12676.2|0
1738881900000|2025-02-06 22:45:00|12688|12676|12687.5|12675.5|12688|12676|12686.6|12674.6|0
1738882200000|2025-02-06 22:50:00|12687.3|12675.3|12686.6|12674.6|12687.5|12675.5|12686.1|12674.1|0
1738882500000|2025-02-06 22:55:00|12687.6|12675.6|12688.1|12676.1|12688.8|12676.8|12687.6|12675.6|0
1738882800000|2025-02-06 23:00:00|12687.9|12675.9|12693.5|12681.5|12694.4|12682.4|12683.1|12671.1|0
1738883100000|2025-02-06 23:05:00|12693.3|12681.3|12699.2|12687.2|12699.2|12687.2|12692.8|12680.8|0
1738883400000|2025-02-06 23:10:00|12698.9|12686.9|12698.9|12686.9|12700.4|12688.4|12698.2|12686.2|0
1738883700000|2025-02-06 23:15:00|12699|12687|12699.9|12687.9|12701.1|12689.1|12699|12687|0
1738884000000|2025-02-06 23:20:00|12700.1|12688.1|12699.4|12687.4|12700.1|12688.1|12699.2|12687.2|0
1738884300000|2025-02-06 23:25:00|12699.2|12687.2|12701.1|12689.1|12702.8|12690.8|12699|12687|0
1738884600000|2025-02-06 23:30:00|12700.9|12688.9|12699.4|12687.4|12701.1|12689.1|12699|12687|0
1738884900000|2025-02-06 23:35:00|12699.9|12687.9|12699.9|12687.9|12700.4|12688.4|12699.4|12687.4|0
1738885200000|2025-02-06 23:40:00|12699.7|12687.7|12700.6|12688.6|12700.9|12688.9|12699|12687|0
1738885500000|2025-02-06 23:45:00|12700.9|12688.9|12699.7|12687.7|12701.1|12689.1|12699.7|12687.7|0
1738885800000|2025-02-06 23:50:00|12699.9|12687.9|12700.9|12688.9|12701.1|12689.1|12699.2|12687.2|0
1738886100000|2025-02-06 23:55:00|12701.1|12689.1|12701.3|12689.3|12701.8|12689.8|12700.9|12688.9|0
1738886400000|2025-02-07 00:00:00|12701.1|12689.1|12702.8|12690.8|12703.3|12691.3|12700.6|12688.6|0
1738886700000|2025-02-07 00:05:00|12703|12691|12701.6|12689.6|12703.3|12691.3|12701.1|12689.1|0
1738887000000|2025-02-07 00:10:00|12701.4|12689.4|12702.8|12690.8|12703.7|12691.7|12701.4|12689.4|0
1738887300000|2025-02-07 00:15:00|12702.3|12690.3|12700.9|12688.9|12705.5|12693.5|12700.9|12688.9|0
1738887600000|2025-02-07 00:20:00|12702.1|12690.1|12698.6|12686.6|12702.1|12690.1|12696.3|12684.3|0
1738887900000|2025-02-07 00:25:00|12698.7|12686.7|12698.6|12686.6|12698.7|12686.7|12698.6|12686.6|0
1738888200000|2025-02-07 00:30:00|12698.7|12686.7|12696.3|12684.3|12701|12689|12691.7|12679.7|0
1738888500000|2025-02-07 00:35:00|12694|12682|12696.3|12684.3|12696.3|12684.3|12691.6|12679.6|0
1738889400000|2025-02-07 00:50:00|12698.6|12686.6|12698.7|12686.7|12698.7|12686.7|12698.6|12686.6|0
1738889700000|2025-02-07 00:55:00|12701|12689|12703.3|12691.3|12703.3|12691.3|12701|12689|0
1738890000000|2025-02-07 01:00:00|12703.4|12691.4|12705.7|12693.7|12708|12696|12703.3|12691.3|0
1738890300000|2025-02-07 01:05:00|12703.4|12691.4|12708|12696|12708|12696|12703.3|12691.3|0
1738890600000|2025-02-07 01:10:00|12708.1|12696.1|12703.4|12691.4|12708.1|12696.1|12702.3|12690.3|0
1738890900000|2025-02-07 01:15:00|12701.1|12689.1|12703.4|12691.4|12703.4|12691.4|12701.1|12689.1|0
1738891200000|2025-02-07 01:20:00|12701.1|12689.1|12703.4|12691.4|12703.4|12691.4|12701.1|12689.1|0
1738891500000|2025-02-07 01:25:00|12701.1|12689.1|12701.1|12689.1|12703.4|12691.4|12701.1|12689.1|0
1738891800000|2025-02-07 01:30:00|12699.9|12687.9|12701.2|12689.2|12701.2|12689.2|12698.8|12686.8|0
1738892100000|2025-02-07 01:35:00|12701.1|12689.1|12701.3|12689.3|12701.3|12689.3|12698.8|12686.8|0
1738892400000|2025-02-07 01:40:00|12702.4|12690.4|12708.2|12696.2|12708.2|12696.2|12702.4|12690.4|0
1738892700000|2025-02-07 01:45:00|12705.9|12693.9|12710.5|12698.5|12710.5|12698.5|12704.7|12692.7|0
1738893000000|2025-02-07 01:50:00|12710.4|12698.4|12708.3|12696.3|12710.5|12698.5|12707|12695|0
1738893300000|2025-02-07 01:55:00|12706|12694|12703.7|12691.7|12706|12694|12702.5|12690.5|0
1738893600000|2025-02-07 02:00:00|12701.4|12689.4|12703.7|12691.7|12703.7|12691.7|12701.4|12689.4|0
1738893900000|2025-02-07 02:05:00|12703.6|12691.6|12701.3|12689.3|12703.6|12691.6|12699|12687|0
1738894200000|2025-02-07 02:10:00|12700.1|12688.1|12703.6|12691.6|12703.6|12691.6|12700.1|12688.1|0
1738894500000|2025-02-07 02:15:00|12704.8|12692.8|12708.2|12696.2|12708.2|12696.2|12704.8|12692.8|0
1738894800000|2025-02-07 02:20:00|12710.5|12698.5|12707|12695|12710.5|12698.5|12705.9|12693.9|0
1738895100000|2025-02-07 02:25:00|12708.2|12696.2|12708.1|12696.1|12708.2|12696.2|12705.9|12693.9|0
1738895400000|2025-02-07 02:30:00|12709.2|12697.2|12708.1|12696.1|12709.2|12697.2|12708.1|12696.1|0
1738895700000|2025-02-07 02:35:00|12708|12696|12705.8|12693.8|12708.1|12696.1|12705.7|12693.7|0
1738896000000|2025-02-07 02:40:00|12706.9|12694.9|12710.4|12698.4|12710.4|12698.4|12705.8|12693.8|0
1738896300000|2025-02-07 02:45:00|12709.2|12697.2|12708.1|12696.1|12709.2|12697.2|12706.9|12694.9|0
1738896600000|2025-02-07 02:50:00|12709.2|12697.2|12708.1|12696.1|12710.4|12698.4|12708.1|12696.1|0
1738896900000|2025-02-07 02:55:00|12709.2|12697.2|12712.7|12700.7|12715|12703|12708.1|12696.1|0
1738897200000|2025-02-07 03:00:00|12710.4|12698.4|12712.7|12700.7|12712.7|12700.7|12710.4|12698.4|0
1738897500000|2025-02-07 03:05:00|12713.8|12701.8|12715|12703|12717.3|12705.3|12712.7|12700.7|0
1738897800000|2025-02-07 03:10:00|12713.9|12701.9|12714.9|12702.9|12715|12703|12710.4|12698.4|0
1738898100000|2025-02-07 03:15:00|12715|12703|12712.7|12700.7|12715|12703|12712.6|12700.6|0
1738898400000|2025-02-07 03:20:00|12712.6|12700.6|12714.9|12702.9|12717.3|12705.3|12710.3|12698.3|0
1738898700000|2025-02-07 03:25:00|12713.8|12701.8|12714.9|12702.9|12714.9|12702.9|12712.6|12700.6|0
1738899000000|2025-02-07 03:30:00|12717.2|12705.2|12717.2|12705.2|12717.3|12705.3|12717.2|12705.2|0
1738899300000|2025-02-07 03:35:00|12717.3|12705.3|12714.9|12702.9|12717.3|12705.3|12712.6|12700.6|0
1738899600000|2025-02-07 03:40:00|12712.6|12700.6|12710.3|12698.3|12712.6|12700.6|12710.3|12698.3|0
1738899900000|2025-02-07 03:45:00|12710.2|12698.2|12712.6|12700.6|12712.6|12700.6|12710.2|12698.2|0
1738900500000|2025-02-07 03:55:00|12712.5|12700.5|12712.5|12700.5|12712.6|12700.6|12710.2|12698.2|0
1738900800000|2025-02-07 04:00:00|12712.6|12700.6|12712.5|12700.5|12714.9|12702.9|12710.2|12698.2|0
1738901100000|2025-02-07 04:05:00|12711.4|12699.4|12710.2|12698.2|12712.5|12700.5|12710.2|12698.2|0
1738901400000|2025-02-07 04:10:00|12707.9|12695.9|12707.9|12695.9|12707.9|12695.9|12707.9|12695.9|0
1738901700000|2025-02-07 04:15:00|12709|12697|12710.2|12698.2|12710.2|12698.2|12709|12697|0
1738902000000|2025-02-07 04:20:00|12709.1|12697.1|12710.2|12698.2|12710.2|12698.2|12707.9|12695.9|0
1738902300000|2025-02-07 04:25:00|12709|12697|12707.9|12695.9|12709|12697|12707.8|12695.8|0
1738902600000|2025-02-07 04:30:00|12709|12697|12710.2|12698.2|12710.2|12698.2|12707.9|12695.9|0
1738902900000|2025-02-07 04:35:00|12710.1|12698.1|12710.2|12698.2|12710.2|12698.2|12707.8|12695.8|0
1738903200000|2025-02-07 04:40:00|12709|12697|12710.2|12698.2|12710.2|12698.2|12707.9|12695.9|0
1738903500000|2025-02-07 04:45:00|12712.5|12700.5|12710.2|12698.2|12712.5|12700.5|12710.1|12698.1|0
1738903800000|2025-02-07 04:50:00|12710.1|12698.1|12707.8|12695.8|12710.1|12698.1|12707.8|12695.8|0
1738904100000|2025-02-07 04:55:00|12705.5|12693.5|12705.5|12693.5|12705.5|12693.5|12705.5|12693.5|0
1738904400000|2025-02-07 05:00:00|12706.7|12694.7|12703.2|12691.2|12707.8|12695.8|12703.2|12691.2|0
1738904700000|2025-02-07 05:05:00|12704.4|12692.4|12704.4|12692.4|12704.4|12692.4|12704.4|12692.4|0
1738905000000|2025-02-07 05:10:00|12703.2|12691.2|12705.5|12693.5|12705.5|12693.5|12703.2|12691.2|0
1738905300000|2025-02-07 05:15:00|12703.2|12691.2|12703.2|12691.2|12703.2|12691.2|12703.2|12691.2|0
1738905600000|2025-02-07 05:20:00|12705.5|12693.5|12707.8|12695.8|12707.8|12695.8|12705.5|12693.5|0
1738906200000|2025-02-07 05:30:00|12707.9|12695.9|12705.5|12693.5|12710.2|12698.2|12705.5|12693.5|0
1738906500000|2025-02-07 05:35:00|12707.8|12695.8|12711.3|12699.3|12712.4|12700.4|12707.8|12695.8|0
1738906800000|2025-02-07 05:40:00|12710.1|12698.1|12707.7|12695.7|12710.1|12698.1|12704.3|12692.3|0
1738907100000|2025-02-07 05:45:00|12705.4|12693.4|12705.4|12693.4|12705.4|12693.4|12704.2|12692.2|0
1738907400000|2025-02-07 05:50:00|12703.1|12691.1|12703.1|12691.1|12703.1|12691.1|12703.1|12691.1|0
1738907700000|2025-02-07 05:55:00|12705.4|12693.4|12705.4|12693.4|12705.5|12693.5|12705.4|12693.4|0
1738908000000|2025-02-07 06:00:00|12703.1|12691.1|12703.1|12691.1|12703.1|12691.1|12703.1|12691.1|0
1738908300000|2025-02-07 06:05:00|12703|12691|12705.3|12693.3|12705.3|12693.3|12703|12691|0
1738908600000|2025-02-07 06:10:00|12703|12691|12702.9|12690.9|12705.3|12693.3|12702.9|12690.9|0
1738908900000|2025-02-07 06:15:00|12702.8|12690.8|12693.6|12681.6|12702.8|12690.8|12691.3|12679.3|0
1738909200000|2025-02-07 06:20:00|12695.9|12683.9|12700.6|12688.6|12703|12691|12695.9|12683.9|0
1738909500000|2025-02-07 06:25:00|12702.9|12690.9|12703|12691|12704.1|12692.1|12702.9|12690.9|0
1738909800000|2025-02-07 06:30:00|12702.9|12690.9|12704.1|12692.1|12705.3|12693.3|12702.9|12690.9|0
1738910100000|2025-02-07 06:35:00|12702.9|12690.9|12707.8|12695.8|12707.8|12695.8|12700.6|12688.6|0
1738910400000|2025-02-07 06:40:00|12710.1|12698.1|12712.3|12700.3|12712.4|12700.4|12709.9|12697.9|0
1738910700000|2025-02-07 06:45:00|12712.2|12700.2|12712.3|12700.3|12712.3|12700.3|12709.9|12697.9|0
1738911000000|2025-02-07 06:50:00|12712.2|12700.2|12710|12698|12714.6|12702.6|12710|12698|0
1738911300000|2025-02-07 06:55:00|12712.3|12700.3|12719.3|12707.3|12719.3|12707.3|12710|12698|0
1738911600000|2025-02-07 07:00:00|12721.6|12709.6|12727.3|12722.3|12736.8|12731.8|12718.8|12709.6|34
1738911900000|2025-02-07 07:05:00|12729.8|12724.8|12729.3|12724.3|12731.3|12726.3|12727.3|12722.3|11
1738912200000|2025-02-07 07:10:00|12729.8|12724.8|12737.8|12732.8|12737.8|12732.8|12728.8|12723.8|10
1738912500000|2025-02-07 07:15:00|12733.8|12728.8|12736.3|12731.3|12739.3|12734.3|12733.8|12728.8|10
1738912800000|2025-02-07 07:20:00|12735.8|12730.8|12740.8|12735.8|12740.8|12735.8|12734.8|12729.8|18
1738913100000|2025-02-07 07:25:00|12740.3|12735.3|12742.3|12737.3|12743.3|12738.3|12739.8|12734.8|10
1738913400000|2025-02-07 07:30:00|12741.8|12736.8|12746.3|12741.3|12746.3|12741.3|12739.3|12734.3|11
1738913700000|2025-02-07 07:35:00|12746.8|12741.8|12744.3|12739.3|12747.3|12742.3|12742.3|12737.3|4
1738914000000|2025-02-07 07:40:00|12744.8|12739.8|12740.3|12735.3|12745.3|12740.3|12740.3|12735.3|1
1738914300000|2025-02-07 07:45:00|12740.8|12735.8|12745.8|12740.8|12746.3|12741.3|12739.3|12734.3|11
1738914600000|2025-02-07 07:50:00|12746.3|12741.3|12745.3|12740.3|12749.3|12744.3|12744.8|12739.8|7
1738914900000|2025-02-07 07:55:00|12744.8|12739.8|12735.3|12730.3|12745.3|12740.3|12735.3|12730.3|39
1738915200000|2025-02-07 08:00:00|12738.3|12733.3|12766.8|12761.8|12771.3|12766.3|12738.3|12733.3|612
1738915500000|2025-02-07 08:05:00|12766.3|12761.3|12759.8|12754.8|12771.8|12766.8|12758.8|12753.8|263
1738915800000|2025-02-07 08:10:00|12759.3|12754.3|12737.8|12732.8|12762.3|12757.3|12735.8|12730.8|308
1738916100000|2025-02-07 08:15:00|12737.3|12732.3|12735.8|12730.8|12752.8|12747.8|12729.8|12724.8|164
1738916400000|2025-02-07 08:20:00|12737.3|12732.3|12748.8|12743.8|12752.8|12747.8|12735.3|12730.3|220
1738916700000|2025-02-07 08:25:00|12748.3|12743.3|12729.8|12724.8|12751.8|12746.8|12729.8|12724.8|116
1738917000000|2025-02-07 08:30:00|12730.3|12725.3|12717.8|12712.8|12730.3|12725.3|12713.3|12708.3|152
1738917300000|2025-02-07 08:35:00|12718.3|12713.3|12705.8|12700.8|12718.8|12713.8|12704.8|12699.8|112
1738917600000|2025-02-07 08:40:00|12706.3|12701.3|12702.8|12697.8|12715.3|12710.3|12701.8|12696.8|69
1738917900000|2025-02-07 08:45:00|12702.3|12697.3|12692.8|12687.8|12703.3|12698.3|12691.3|12686.3|100
1738918200000|2025-02-07 08:50:00|12692.3|12687.3|12711.8|12706.8|12713.3|12708.3|12691.8|12686.8|81
1738918500000|2025-02-07 08:55:00|12712.3|12707.3|12721.3|12716.3|12725.8|12720.8|12712.3|12707.3|78
1738918800000|2025-02-07 09:00:00|12720.8|12715.8|12722.8|12717.8|12728.8|12723.8|12720.3|12715.3|53
1738919100000|2025-02-07 09:05:00|12723.3|12718.3|12720.8|12715.8|12726.8|12721.8|12711.8|12706.8|49
1738919400000|2025-02-07 09:10:00|12720.3|12715.3|12726.8|12721.8|12729.8|12724.8|12719.3|12714.3|32
1738919700000|2025-02-07 09:15:00|12727.3|12722.3|12719.8|12714.8|12727.8|12722.8|12715.8|12710.8|40
1738920000000|2025-02-07 09:20:00|12720.3|12715.3|12713.8|12708.8|12723.3|12718.3|12709.8|12704.8|88
1738920300000|2025-02-07 09:25:00|12713.3|12708.3|12709.8|12704.8|12716.3|12711.3|12709.3|12704.3|57
1738920600000|2025-02-07 09:30:00|12710.3|12705.3|12711.8|12706.8|12712.8|12707.8|12706.3|12701.3|39
1738920900000|2025-02-07 09:35:00|12712.3|12707.3|12711.8|12706.8|12717.8|12712.8|12710.8|12705.8|40
1738921200000|2025-02-07 09:40:00|12711.3|12706.3|12703.3|12698.3|12712.8|12707.8|12701.3|12696.3|63
1738921500000|2025-02-07 09:45:00|12704.3|12699.3|12699.8|12694.8|12704.3|12699.3|12696.3|12691.3|69
1738921800000|2025-02-07 09:50:00|12700.3|12695.3|12705.8|12700.8|12712.3|12707.3|12700.3|12695.3|66
1738922100000|2025-02-07 09:55:00|12705.3|12700.3|12702.8|12697.8|12705.3|12700.3|12696.8|12691.8|34
1738922400000|2025-02-07 10:00:00|12702.3|12697.3|12696.8|12691.8|12705.8|12700.8|12694.3|12689.3|53
1738922700000|2025-02-07 10:05:00|12696.3|12691.3|12699.3|12694.3|12703.8|12698.8|12696.3|12691.3|40
1738923000000|2025-02-07 10:10:00|12699.8|12694.8|12701.8|12696.8|12703.8|12698.8|12698.3|12693.3|38
1738923300000|2025-02-07 10:15:00|12702.3|12697.3|12701.3|12696.3|12704.8|12699.8|12698.3|12693.3|48
1738923600000|2025-02-07 10:20:00|12700.8|12695.8|12704.8|12699.8|12710.8|12705.8|12700.8|12695.8|67
1738923900000|2025-02-07 10:25:00|12704.3|12699.3|12706.8|12701.8|12708.8|12703.8|12701.8|12696.8|25
1738924200000|2025-02-07 10:30:00|12706.3|12701.3|12709.3|12704.3|12712.3|12707.3|12705.3|12700.3|35
1738924500000|2025-02-07 10:35:00|12708.8|12703.8|12705.8|12700.8|12708.8|12703.8|12701.3|12696.3|32
1738924800000|2025-02-07 10:40:00|12706.3|12701.3|12712.3|12707.3|12712.8|12707.8|12704.8|12699.8|33
1738925100000|2025-02-07 10:45:00|12713.8|12708.8|12721.8|12716.8|12721.8|12716.8|12711.8|12706.8|52
1738925400000|2025-02-07 10:50:00|12721.3|12716.3|12709.8|12704.8|12721.3|12716.3|12708.3|12703.3|57
1738925700000|2025-02-07 10:55:00|12711.3|12706.3|12711.3|12706.3|12714.8|12709.8|12709.8|12704.8|42
1738926000000|2025-02-07 11:00:00|12711.8|12706.8|12711.8|12706.8|12712.3|12707.3|12709.3|12704.3|25
1738926300000|2025-02-07 11:05:00|12711.3|12706.3|12707.8|12702.8|12711.8|12706.8|12705.3|12700.3|20
1738926600000|2025-02-07 11:10:00|12707.3|12702.3|12713.8|12708.8|12715.3|12710.3|12706.8|12701.8|24
1738926900000|2025-02-07 11:15:00|12714.3|12709.3|12714.8|12709.8|12717.8|12712.8|12712.8|12707.8|18
1738927200000|2025-02-07 11:20:00|12714.3|12709.3|12712.8|12707.8|12714.3|12709.3|12706.3|12701.3|20
1738927500000|2025-02-07 11:25:00|12712.3|12707.3|12713.8|12708.8|12716.8|12711.8|12712.3|12707.3|28
1738927800000|2025-02-07 11:30:00|12714.3|12709.3|12709.8|12704.8|12717.8|12712.8|12708.8|12703.8|28
1738928100000|2025-02-07 11:35:00|12709.3|12704.3|12706.3|12701.3|12712.8|12707.8|12705.3|12700.3|36
1738928400000|2025-02-07 11:40:00|12706.8|12701.8|12706.8|12701.8|12712.8|12707.8|12705.3|12700.3|24
1738928700000|2025-02-07 11:45:00|12706.3|12701.3|12711.8|12706.8|12713.8|12708.8|12705.8|12700.8|38
1738929000000|2025-02-07 11:50:00|12712.8|12707.8|12706.8|12701.8|12714.8|12709.8|12705.8|12700.8|24
1738929300000|2025-02-07 11:55:00|12706.3|12701.3|12702.3|12697.3|12706.8|12701.8|12701.3|12696.3|42
1738929600000|2025-02-07 12:00:00|12701.8|12696.8|12698.8|12693.8|12705.3|12700.3|12697.3|12692.3|41
1738929900000|2025-02-07 12:05:00|12698.3|12693.3|12697.8|12692.8|12701.8|12696.8|12696.8|12691.8|31
1738930200000|2025-02-07 12:10:00|12697.3|12692.3|12697.8|12692.8|12700.8|12695.8|12694.8|12689.8|44
1738930500000|2025-02-07 12:15:00|12698.3|12693.3|12706.8|12701.8|12707.8|12702.8|12698.3|12693.3|29
1738930800000|2025-02-07 12:20:00|12706.3|12701.3|12704.8|12699.8|12707.3|12702.3|12701.3|12696.3|29
1738931100000|2025-02-07 12:25:00|12705.3|12700.3|12703.8|12698.8|12705.8|12700.8|12699.8|12694.8|8
1738931400000|2025-02-07 12:30:00|12704.3|12699.3|12700.8|12695.8|12707.8|12702.8|12699.3|12694.3|40
1738931700000|2025-02-07 12:35:00|12701.3|12696.3|12701.8|12696.8|12706.3|12701.3|12699.3|12694.3|21
1738932000000|2025-02-07 12:40:00|12703.1|12698.1|12705.1|12700.1|12705.1|12700.1|12700.1|12695.1|22
1738932300000|2025-02-07 12:45:00|12705.6|12700.6|12710.1|12705.1|12712.1|12707.1|12705.6|12700.6|27
1738932600000|2025-02-07 12:50:00|12710.6|12705.6|12715.1|12710.1|12715.1|12710.1|12706.1|12701.1|21
1738932900000|2025-02-07 12:55:00|12715.6|12710.6|12714.1|12709.1|12717.1|12712.1|12711.6|12706.6|23
1738933200000|2025-02-07 13:00:00|12715.1|12710.1|12716.1|12711.1|12718.1|12713.1|12712.6|12707.6|41
1738933500000|2025-02-07 13:05:00|12716.6|12711.6|12712.1|12707.1|12720.6|12715.6|12708.6|12703.6|51
1738933800000|2025-02-07 13:10:00|12713.1|12708.1|12710.1|12705.1|12716.1|12711.1|12705.6|12700.6|41
1738934100000|2025-02-07 13:15:00|12709.6|12704.6|12710.1|12705.1|12714.6|12709.6|12707.6|12702.6|61
1738934400000|2025-02-07 13:20:00|12709.6|12704.6|12709.1|12704.1|12714.6|12709.6|12707.1|12702.1|53
1738934700000|2025-02-07 13:25:00|12709.6|12704.6|12707.6|12702.6|12712.1|12707.1|12706.6|12701.6|40
1738935000000|2025-02-07 13:30:00|12718.6|12713.6|12717.6|12712.6|12735.1|12730.1|12703.6|12698.6|100
1738935300000|2025-02-07 13:35:00|12718.1|12713.1|12724.1|12719.1|12731.1|12726.1|12717.1|12712.1|47
1738935600000|2025-02-07 13:40:00|12724.6|12719.6|12735.1|12730.1|12738.1|12733.1|12724.1|12719.1|46
1738935900000|2025-02-07 13:45:00|12735.6|12730.6|12726.1|12721.1|12736.1|12731.1|12723.1|12718.1|41
1738936200000|2025-02-07 13:50:00|12725.6|12720.6|12726.1|12721.1|12732.1|12727.1|12724.1|12719.1|27
1738936500000|2025-02-07 13:55:00|12726.6|12721.6|12731.1|12726.1|12733.1|12728.1|12726.6|12721.6|19
1738936800000|2025-02-07 14:00:00|12732.6|12727.6|12726.1|12721.1|12734.1|12729.1|12720.1|12715.1|108
1738937100000|2025-02-07 14:05:00|12725.6|12720.6|12734.1|12729.1|12734.6|12729.6|12723.1|12718.1|46
1738937400000|2025-02-07 14:10:00|12734.6|12729.6|12731.1|12726.1|12736.1|12731.1|12729.1|12724.1|40
1738937700000|2025-02-07 14:15:00|12730.6|12725.6|12734.1|12729.1|12736.1|12731.1|12728.1|12723.1|49
1738938000000|2025-02-07 14:20:00|12733.6|12728.6|12732.1|12727.1|12734.1|12729.1|12728.6|12723.6|33
1738938300000|2025-02-07 14:25:00|12731.6|12726.6|12738.1|12733.1|12739.6|12734.6|12731.1|12726.1|39
1738938600000|2025-02-07 14:30:00|12738.6|12733.6|12728.6|12723.6|12740.6|12735.6|12727.6|12722.6|88
1738938900000|2025-02-07 14:35:00|12727.1|12722.1|12719.1|12714.1|12727.6|12722.6|12719.1|12714.1|86
1738939200000|2025-02-07 14:40:00|12718.6|12713.6|12725.6|12720.6|12727.6|12722.6|12718.6|12713.6|35
1738939500000|2025-02-07 14:45:00|12725.1|12720.1|12738.1|12733.1|12738.6|12733.6|12724.1|12719.1|82
1738939800000|2025-02-07 14:50:00|12737.6|12732.6|12729.1|12724.1|12739.1|12734.1|12729.1|12724.1|70
1738940100000|2025-02-07 14:55:00|12728.6|12723.6|12728.6|12723.6|12730.1|12725.1|12725.1|12720.1|58
1738940400000|2025-02-07 15:00:00|12723.1|12718.1|12713.1|12708.1|12725.6|12720.6|12706.6|12701.6|117
1738940700000|2025-02-07 15:05:00|12712.6|12707.6|12707.1|12702.1|12716.1|12711.1|12706.6|12701.6|61
1738941000000|2025-02-07 15:10:00|12707.4|12702.4|12710.4|12705.4|12716.4|12711.4|12705.4|12700.4|79
1738941300000|2025-02-07 15:15:00|12709.9|12704.9|12711.4|12706.4|12713.4|12708.4|12701.9|12696.9|50
1738941600000|2025-02-07 15:20:00|12711.9|12706.9|12715.4|12710.4|12716.9|12711.9|12710.4|12705.4|55
1738941900000|2025-02-07 15:25:00|12715.9|12710.9|12717.4|12712.4|12720.4|12715.4|12710.9|12705.9|37
1738942200000|2025-02-07 15:30:00|12716.9|12711.9|12718.4|12713.4|12722.4|12717.4|12712.9|12707.9|39
1738942500000|2025-02-07 15:35:00|12718.9|12713.9|12712.4|12707.4|12720.4|12715.4|12710.4|12705.4|40
1738942800000|2025-02-07 15:40:00|12711.9|12706.9|12710.4|12705.4|12714.4|12709.4|12705.9|12700.9|44
1738943100000|2025-02-07 15:45:00|12710.9|12705.9|12721.4|12716.4|12723.4|12718.4|12707.4|12702.4|61
1738943400000|2025-02-07 15:50:00|12721.9|12716.9|12680.9|12675.9|12728.4|12723.4|12677.4|12672.4|371
1738943700000|2025-02-07 15:55:00|12681.9|12676.9|12700.4|12695.4|12701.4|12696.4|12678.4|12673.4|238
1738944000000|2025-02-07 16:00:00|12701.4|12696.4|12684.9|12679.9|12702.9|12697.9|12676.4|12671.4|149
1738944300000|2025-02-07 16:05:00|12684.4|12679.4|12689.4|12684.4|12699.4|12694.4|12677.4|12672.4|83
1738944600000|2025-02-07 16:10:00|12689.9|12684.9|12690.4|12685.4|12699.4|12694.4|12685.9|12680.9|58
1738944900000|2025-02-07 16:15:00|12690.9|12685.9|12691.4|12686.4|12706.4|12701.4|12683.4|12678.4|295
1738945200000|2025-02-07 16:20:00|12690.9|12685.9|12686.4|12681.4|12699.9|12694.9|12686.4|12681.4|120
1738945500000|2025-02-07 16:25:00|12685.4|12680.4|12677.4|12672.4|12688.4|12683.4|12677.4|12672.4|199
1738945800000|2025-02-07 16:30:00|12678.4|12670.4|12691.4|12685.4|12692.4|12685.4|12676.4|12669.4|311
1738946100000|2025-02-07 16:35:00|12692.4|12684.4|12687.4|12680.4|12694.4|12688.4|12684.4|12677.4|138
1738946400000|2025-02-07 16:40:00|12688.4|12682.4|12681.4|12674.4|12694.4|12687.4|12679.4|12673.4|61
1738946700000|2025-02-07 16:45:00|12680.4|12673.4|12673.4|12666.4|12681.4|12673.4|12672.4|12665.4|41
1738947000000|2025-02-07 16:50:00|12672.4|12667.4|12672.4|12665.4|12677.4|12670.4|12670.4|12662.4|22
1738947300000|2025-02-07 16:55:00|12671.4|12666.4|12670.4|12664.4|12679.4|12672.4|12670.4|12663.4|108
1738947600000|2025-02-07 17:00:00|12669.4|12663.4|12669.4|12662.4|12671.4|12664.4|12666.4|12659.4|9
1738947900000|2025-02-07 17:05:00|12668.4|12661.4|12692.4|12685.4|12696.4|12689.4|12664.4|12657.4|107
1738948200000|2025-02-07 17:10:00|12691.4|12684.4|12688.4|12681.4|12692.4|12684.4|12681.4|12674.4|28
1738948500000|2025-02-07 17:15:00|12689.4|12682.4|12669.4|12662.4|12689.4|12682.4|12658.4|12651.4|106
1738948800000|2025-02-07 17:20:00|12671.4|12663.4|12677.4|12669.4|12680.4|12674.4|12663.4|12657.4|82
1738949100000|2025-02-07 17:25:00|12676.4|12670.4|12671.4|12664.4|12677.4|12670.4|12671.4|12664.4|29
1738949400000|2025-02-07 17:30:00|12670.4|12662.4|12663.4|12656.4|12673.4|12665.4|12663.4|12656.4|18
1738949700000|2025-02-07 17:35:00|12664.4|12657.4|12670.4|12663.4|12672.4|12664.4|12663.4|12656.4|15
1738950000000|2025-02-07 17:40:00|12669.4|12662.4|12670.4|12663.4|12673.4|12666.4|12667.4|12660.4|9
1738950300000|2025-02-07 17:45:00|12672.4|12662.4|12671.4|12664.4|12673.4|12665.4|12669.4|12662.4|9
1738950600000|2025-02-07 17:50:00|12672.4|12665.4|12675.4|12668.4|12675.4|12668.4|12668.4|12661.4|13
1738950900000|2025-02-07 17:55:00|12674.4|12667.4|12671.4|12664.4|12678.4|12671.4|12671.4|12664.4|40
1738951200000|2025-02-07 18:00:00|12670.4|12663.4|12674.4|12667.4|12679.9|12669.4|12669.4|12662.4|8
1738951500000|2025-02-07 18:05:00|12675.4|12668.4|12681.4|12674.4|12683.4|12677.4|12675.4|12668.4|21
1738951800000|2025-02-07 18:10:00|12680.4|12673.4|12681.4|12675.4|12681.4|12675.4|12678.4|12672.4|3
1738952100000|2025-02-07 18:15:00|12682.4|12676.4|12682.4|12675.4|12683.4|12676.4|12681.4|12673.4|7
1738952400000|2025-02-07 18:20:00|12681.4|12673.4|12680.4|12673.4|12682.4|12674.4|12678.4|12670.4|17
1738952700000|2025-02-07 18:25:00|12679.4|12672.4|12681.4|12674.4|12682.4|12675.4|12678.4|12671.4|10
1738953000000|2025-02-07 18:30:00|12680.4|12673.4|12682.4|12675.4|12682.4|12676.4|12680.4|12673.4|7
1738953300000|2025-02-07 18:35:00|12683.4|12676.4|12682.4|12675.4|12683.4|12677.4|12682.4|12675.4|7
1738953600000|2025-02-07 18:40:00|12681.4|12674.4|12673.4|12667.4|12681.4|12674.4|12671.4|12664.4|22
1738953900000|2025-02-07 18:45:00|12674.4|12666.4|12671.4|12665.4|12674.4|12666.4|12669.4|12662.4|16
1738954200000|2025-02-07 18:50:00|12672.4|12666.4|12668.4|12658.4|12673.4|12666.4|12668.4|12657.4|9
1738954500000|2025-02-07 18:55:00|12667.4|12659.4|12665.3|12653.3|12667.4|12660.4|12659.4|12653.3|10
1738954800000|2025-02-07 19:00:00|12664.1|12652.1|12667.8|12655.8|12667.8|12655.8|12662.9|12650.9|0
1738955100000|2025-02-07 19:05:00|12667.7|12655.7|12667.6|12655.6|12670|12658|12662.9|12650.9|0
1738955400000|2025-02-07 19:10:00|12667.7|12655.7|12660.5|12648.5|12670|12658|12655.8|12643.8|0
1738955700000|2025-02-07 19:15:00|12660.6|12648.6|12658.2|12646.2|12663|12651|12658.1|12646.1|0
1738956000000|2025-02-07 19:20:00|12660.5|12648.5|12658.4|12646.4|12660.7|12648.7|12653.4|12641.4|0
1738956300000|2025-02-07 19:25:00|12660.7|12648.7|12658.3|12646.3|12663.1|12651.1|12658.3|12646.3|0
1738956600000|2025-02-07 19:30:00|12658.2|12646.2|12663.1|12651.1|12663.1|12651.1|12655.8|12643.8|0
1738956900000|2025-02-07 19:35:00|12663|12651|12665.5|12653.5|12665.6|12653.6|12660.7|12648.7|0
1738957200000|2025-02-07 19:40:00|12665.6|12653.6|12668|12656|12672.6|12660.6|12663.1|12651.1|0
1738957500000|2025-02-07 19:45:00|12665.7|12653.7|12668|12656|12668.1|12656.1|12660.9|12648.9|0
1738957800000|2025-02-07 19:50:00|12668.1|12656.1|12661|12649|12668.1|12656.1|12660.9|12648.9|0
1738958100000|2025-02-07 19:55:00|12660.9|12648.9|12658.7|12646.7|12663.4|12651.4|12658.7|12646.7|0
1738958400000|2025-02-07 20:00:00|12658.6|12646.6|12649.3|12637.3|12658.6|12646.6|12649.2|12637.2|0
1738958700000|2025-02-07 20:05:00|12651.6|12639.6|12656.3|12644.3|12658.7|12646.7|12649.3|12637.3|0
1738959000000|2025-02-07 20:10:00|12658.6|12646.6|12651.5|12639.5|12658.7|12646.7|12649.1|12637.1|0
1738959300000|2025-02-07 20:15:00|12651.4|12639.4|12654|12642|12654|12642|12646.7|12634.7|0
1738959600000|2025-02-07 20:20:00|12653.9|12641.9|12647.1|12635.1|12656.4|12644.4|12646.9|12634.9|0
1738959900000|2025-02-07 20:25:00|12647|12635|12644.8|12632.8|12647.1|12635.1|12642.5|12630.5|0
1738960200000|2025-02-07 20:30:00|12644.9|12632.9|12647.5|12635.5|12647.5|12635.5|12644.8|12632.8|0
1738960500000|2025-02-07 20:35:00|12647.4|12635.4|12651.9|12639.9|12653.1|12641.1|12647.4|12635.4|0
1738960800000|2025-02-07 20:40:00|12652|12640|12647.3|12635.3|12654.3|12642.3|12647.2|12635.2|0
1738961100000|2025-02-07 20:45:00|12649.6|12637.6|12652|12640|12654.4|12642.4|12647.3|12635.3|0
1738961400000|2025-02-07 20:50:00|12652.1|12640.1|12652.3|12640.3|12654.6|12642.6|12649.8|12637.8|0
1738961700000|2025-02-07 20:55:00|12652.1|12640.1|12654.5|12642.5|12654.6|12642.6|12645.3|12633.3|0
1738962000000|2025-02-07 21:00:00|12654|12642|12656.2|12644.2|12664.8|12652.8|12654|12642|0
1738962300000|2025-02-07 21:05:00|12655.5|12643.5|12658.1|12646.1|12660.7|12648.7|12655.5|12643.5|0
1738962600000|2025-02-07 21:10:00|12658.2|12646.2|12659.2|12647.2|12661.1|12649.1|12657.3|12645.3|0
1738962900000|2025-02-07 21:15:00|12658.5|12646.5|12660.6|12648.6|12661.1|12649.1|12656.6|12644.6|0
1738963200000|2025-02-07 21:20:00|12660.1|12648.1|12661|12649|12661|12649|12657.5|12645.5|0
1738963500000|2025-02-07 21:25:00|12660.6|12648.6|12660.1|12648.1|12661|12649|12659.6|12647.6|0
1738963800000|2025-02-07 21:30:00|12660.6|12648.6|12658.5|12646.5|12661|12649|12657.5|12645.5|0
1738964100000|2025-02-07 21:35:00|12659|12647|12658|12646|12659|12647|12657.5|12645.5|0
1738964400000|2025-02-07 21:40:00|12658.2|12646.2|12658.5|12646.5|12658.5|12646.5|12657.5|12645.5|0
1738964700000|2025-02-07 21:45:00|12659|12647|12657.5|12645.5|12659|12647|12656.4|12644.4|0
1738965000000|2025-02-07 21:50:00|12657.1|12645.1|12656.4|12644.4|12657.5|12645.5|12655.9|12643.9|0
1738965300000|2025-02-07 21:55:00|12656.3|12644.3|12656.8|12644.8|12657.8|12645.8|12655.9|12643.9|0
1738965600000|2025-02-07 22:00:00|12650.9|12638.9|12650.9|12638.9|12650.9|12638.9|12650.9|12638.9|0
1739142000000|2025-02-09 23:00:00|12621.2|12609.2|12622.4|12610.4|12628.4|12616.4|12616.1|12604.1|0
1739142300000|2025-02-09 23:05:00|12622.7|12610.7|12637.5|12625.5|12638|12626|12619.9|12607.9|0
1739142600000|2025-02-09 23:10:00|12637.6|12625.6|12629.3|12617.3|12640.7|12628.7|12626.2|12614.2|0
1739142900000|2025-02-09 23:15:00|12628.8|12616.8|12629.8|12617.8|12630.5|12618.5|12625.3|12613.3|0
1739143200000|2025-02-09 23:20:00|12630|12618|12633|12621|12634.2|12622.2|12627.8|12615.8|0
1739143500000|2025-02-09 23:25:00|12632.6|12620.6|12630.4|12618.4|12634.2|12622.2|12629.5|12617.5|0
1739143800000|2025-02-09 23:30:00|12631.1|12619.1|12641.3|12629.3|12645.6|12633.6|12630.4|12618.4|0
1739144100000|2025-02-09 23:35:00|12641.4|12629.4|12645.2|12633.2|12647|12635|12641.4|12629.4|0
1739144400000|2025-02-09 23:40:00|12645.6|12633.6|12646.6|12634.6|12648.7|12636.7|12644|12632|0
1739144700000|2025-02-09 23:45:00|12647.3|12635.3|12657.4|12645.4|12658.6|12646.6|12647.3|12635.3|0
1739145000000|2025-02-09 23:50:00|12657.5|12645.5|12668.6|12656.6|12674.5|12662.5|12656.5|12644.5|0
1739145300000|2025-02-09 23:55:00|12670.2|12658.2|12672.1|12660.1|12673.3|12661.3|12668.3|12656.3|0
1739145600000|2025-02-10 00:00:00|12671.8|12659.8|12672.9|12660.9|12680.8|12668.8|12671.8|12659.8|0
1739145900000|2025-02-10 00:05:00|12673.4|12661.4|12673.4|12661.4|12675.1|12663.1|12670.3|12658.3|0
1739146200000|2025-02-10 00:10:00|12673.2|12661.2|12672.5|12660.5|12673.4|12661.4|12670.3|12658.3|0
1739146500000|2025-02-10 00:15:00|12672.4|12660.4|12662.5|12650.5|12672.4|12660.4|12655.6|12643.6|0
1739146800000|2025-02-10 00:20:00|12664.8|12652.8|12669.4|12657.4|12674.1|12662.1|12664.7|12652.7|0
1739147100000|2025-02-10 00:25:00|12671.7|12659.7|12669.6|12657.6|12671.9|12659.9|12669.4|12657.4|0
1739147400000|2025-02-10 00:30:00|12667.3|12655.3|12673.3|12661.3|12673.3|12661.3|12666.1|12654.1|0
1739147700000|2025-02-10 00:35:00|12672.2|12660.2|12676.6|12664.6|12676.6|12664.6|12669.7|12657.7|0
1739148000000|2025-02-10 00:40:00|12674.3|12662.3|12674.3|12662.3|12676.7|12664.7|12674.3|12662.3|0
1739148300000|2025-02-10 00:45:00|12676.6|12664.6|12676.7|12664.7|12676.7|12664.7|12674.2|12662.2|0
1739148600000|2025-02-10 00:50:00|12676.8|12664.8|12679.1|12667.1|12679.1|12667.1|12676.8|12664.8|0
1739148900000|2025-02-10 00:55:00|12679.2|12667.2|12681.6|12669.6|12681.6|12669.6|12679.1|12667.1|0
1739149200000|2025-02-10 01:00:00|12679.3|12667.3|12681.5|12669.5|12683.9|12671.9|12679.2|12667.2|0
1739149500000|2025-02-10 01:05:00|12682.7|12670.7|12681.5|12669.5|12683.9|12671.9|12681.5|12669.5|0
1739149800000|2025-02-10 01:10:00|12679.2|12667.2|12681.5|12669.5|12681.6|12669.6|12679.2|12667.2|0
1739150100000|2025-02-10 01:15:00|12683.8|12671.8|12685|12673|12686.2|12674.2|12681.4|12669.4|0
1739150400000|2025-02-10 01:20:00|12683.8|12671.8|12676.8|12664.8|12685|12673|12676.8|12664.8|0
1739150700000|2025-02-10 01:25:00|12675.6|12663.6|12679.1|12667.1|12681.4|12669.4|12674.5|12662.5|0
1739151000000|2025-02-10 01:30:00|12679|12667|12681.4|12669.4|12681.4|12669.4|12679|12667|0
1739151300000|2025-02-10 01:35:00|12681.3|12669.3|12679|12667|12683.7|12671.7|12679|12667|0
1739151600000|2025-02-10 01:40:00|12679.1|12667.1|12681.4|12669.4|12681.4|12669.4|12679.1|12667.1|0
1739151900000|2025-02-10 01:45:00|12680.2|12668.2|12679|12667|12681.4|12669.4|12679|12667|0
1739152500000|2025-02-10 01:55:00|12681.3|12669.3|12679|12667|12681.3|12669.3|12679|12667|0
1739152800000|2025-02-10 02:00:00|12678.9|12666.9|12679|12667|12679|12667|12678.9|12666.9|0
1739153400000|2025-02-10 02:10:00|12678.9|12666.9|12679|12667|12679|12667|12677.8|12665.8|0
1739153700000|2025-02-10 02:15:00|12678.9|12666.9|12678.9|12666.9|12679|12667|12678.9|12666.9|0
1739154000000|2025-02-10 02:20:00|12679|12667|12678.9|12666.9|12681.3|12669.3|12678.9|12666.9|0
1739154300000|2025-02-10 02:25:00|12681.2|12669.2|12678.9|12666.9|12681.2|12669.2|12678.8|12666.8|0
1739154600000|2025-02-10 02:30:00|12680.1|12668.1|12679|12667|12680.1|12668.1|12678.9|12666.9|0
1739154900000|2025-02-10 02:35:00|12681.3|12669.3|12679|12667|12681.3|12669.3|12678.9|12666.9|0
1739155200000|2025-02-10 02:40:00|12681.3|12669.3|12679|12667|12681.3|12669.3|12679|12667|0
1739155500000|2025-02-10 02:45:00|12681.3|12669.3|12681.3|12669.3|12681.4|12669.4|12681.3|12669.3|0
1739156100000|2025-02-10 02:55:00|12683.6|12671.6|12683.6|12671.6|12683.6|12671.6|12683.6|12671.6|0
1739156400000|2025-02-10 03:00:00|12683.5|12671.5|12681.2|12669.2|12683.6|12671.6|12681.2|12669.2|0
1739156700000|2025-02-10 03:05:00|12683.5|12671.5|12683.5|12671.5|12683.6|12671.6|12683.5|12671.5|0
1739157000000|2025-02-10 03:10:00|12683.6|12671.6|12681.2|12669.2|12683.6|12671.6|12681.2|12669.2|0
1739157600000|2025-02-10 03:20:00|12681.3|12669.3|12681.3|12669.3|12681.3|12669.3|12681.2|12669.2|0
1739157900000|2025-02-10 03:25:00|12681.2|12669.2|12681.2|12669.2|12681.3|12669.3|12681.2|12669.2|0
1739158200000|2025-02-10 03:30:00|12681.3|12669.3|12683.6|12671.6|12683.6|12671.6|12681.2|12669.2|0
1739158500000|2025-02-10 03:35:00|12682.5|12670.5|12681.3|12669.3|12682.5|12670.5|12680.1|12668.1|0
1739159100000|2025-02-10 03:45:00|12681.2|12669.2|12681.4|12669.4|12681.4|12669.4|12681.2|12669.2|0
1739159700000|2025-02-10 03:55:00|12683.7|12671.7|12683.7|12671.7|12683.7|12671.7|12683.7|12671.7|0
1739160000000|2025-02-10 04:00:00|12683.8|12671.8|12679.1|12667.1|12683.8|12671.8|12679.1|12667.1|0
1739160300000|2025-02-10 04:05:00|12676.8|12664.8|12681.4|12669.4|12681.5|12669.5|12676.8|12664.8|0
1739160600000|2025-02-10 04:10:00|12681.5|12669.5|12683.7|12671.7|12683.7|12671.7|12681.4|12669.4|0
1739160900000|2025-02-10 04:15:00|12683.8|12671.8|12681.4|12669.4|12683.8|12671.8|12681.4|12669.4|0
1739161200000|2025-02-10 04:20:00|12679.1|12667.1|12681.5|12669.5|12681.5|12669.5|12679.1|12667.1|0
1739161800000|2025-02-10 04:30:00|12680.3|12668.3|12681.5|12669.5|12681.5|12669.5|12680.3|12668.3|0
1739162100000|2025-02-10 04:35:00|12679.2|12667.2|12681.5|12669.5|12681.5|12669.5|12679.2|12667.2|0
1739162400000|2025-02-10 04:40:00|12681.4|12669.4|12679.1|12667.1|12681.5|12669.5|12679.1|12667.1|0
1739163300000|2025-02-10 04:55:00|12679|12667|12679|12667|12679.1|12667.1|12679|12667|0
1739163600000|2025-02-10 05:00:00|12679.1|12667.1|12681.4|12669.4|12681.4|12669.4|12679|12667|0
1739163900000|2025-02-10 05:05:00|12681.5|12669.5|12686.1|12674.1|12686.1|12674.1|12681.5|12669.5|0
1739164200000|2025-02-10 05:10:00|12686.2|12674.2|12686.1|12674.1|12686.2|12674.2|12686.1|12674.1|0
1739164500000|2025-02-10 05:15:00|12686.2|12674.2|12686.1|12674.1|12687.3|12675.3|12686.1|12674.1|0
1739164800000|2025-02-10 05:20:00|12686.2|12674.2|12690.8|12678.8|12690.8|12678.8|12686.1|12674.1|0
1739165400000|2025-02-10 05:30:00|12690.9|12678.9|12690.9|12678.9|12693.2|12681.2|12686.1|12674.1|0
1739165700000|2025-02-10 05:35:00|12689.7|12677.7|12683.8|12671.8|12689.7|12677.7|12683.8|12671.8|0
1739166000000|2025-02-10 05:40:00|12686.1|12674.1|12683.9|12671.9|12686.1|12674.1|12683.8|12671.8|0
1739166300000|2025-02-10 05:45:00|12686.1|12674.1|12686.2|12674.2|12686.2|12674.2|12686.1|12674.1|0
1739166600000|2025-02-10 05:50:00|12686.1|12674.1|12686.1|12674.1|12688.5|12676.5|12681.5|12669.5|0
1739166900000|2025-02-10 05:55:00|12683.8|12671.8|12688.4|12676.4|12690.7|12678.7|12683.8|12671.8|0
1739167200000|2025-02-10 06:00:00|12686.1|12674.1|12688.4|12676.4|12688.4|12676.4|12686.1|12674.1|0
1739167500000|2025-02-10 06:05:00|12688.5|12676.5|12690.8|12678.8|12690.8|12678.8|12686.2|12674.2|0
1739167800000|2025-02-10 06:10:00|12690.7|12678.7|12688.3|12676.3|12690.8|12678.8|12688.3|12676.3|0
1739168100000|2025-02-10 06:15:00|12689.5|12677.5|12690.7|12678.7|12690.7|12678.7|12688.3|12676.3|0
1739168400000|2025-02-10 06:20:00|12690.6|12678.6|12692.9|12680.9|12692.9|12680.9|12690.6|12678.6|0
1739168700000|2025-02-10 06:25:00|12690.6|12678.6|12692.9|12680.9|12695.3|12683.3|12690.6|12678.6|0
1739169000000|2025-02-10 06:30:00|12690.6|12678.6|12685.9|12673.9|12690.6|12678.6|12685.9|12673.9|0
1739169300000|2025-02-10 06:35:00|12683.6|12671.6|12685.9|12673.9|12688.2|12676.2|12683.6|12671.6|0
1739169600000|2025-02-10 06:40:00|12686|12674|12685.9|12673.9|12686|12674|12685.9|12673.9|0
1739169900000|2025-02-10 06:45:00|12688.2|12676.2|12688.2|12676.2|12688.3|12676.3|12688.2|12676.2|0
1739170200000|2025-02-10 06:50:00|12690.5|12678.5|12690.5|12678.5|12692.8|12680.8|12690.5|12678.5|0
1739170500000|2025-02-10 06:55:00|12692.8|12680.8|12687.8|12675.8|12692.9|12680.9|12687.8|12675.8|0
1739170800000|2025-02-10 07:00:00|12688.9|12676.9|12686.9|12681.9|12693.5|12684.4|12680.9|12674.6|28
1739171100000|2025-02-10 07:05:00|12684.4|12679.4|12686.9|12681.9|12691.4|12686.4|12682.9|12677.9|21
1739171400000|2025-02-10 07:10:00|12686.4|12681.4|12685.4|12680.4|12686.4|12681.4|12684.4|12679.4|3
1739171700000|2025-02-10 07:15:00|12684.9|12679.9|12679.9|12674.9|12684.9|12679.9|12679.9|12674.9|15
1739172000000|2025-02-10 07:20:00|12680.4|12675.4|12677.9|12672.9|12681.9|12676.9|12677.4|12672.4|11
1739172300000|2025-02-10 07:25:00|12678.4|12673.4|12682.4|12677.4|12683.9|12678.9|12678.4|12673.4|7
1739172600000|2025-02-10 07:30:00|12682.9|12677.9|12677.9|12672.9|12682.9|12677.9|12676.9|12671.9|11
1739172900000|2025-02-10 07:35:00|12676.9|12671.9|12672.4|12667.4|12677.4|12672.4|12671.9|12666.9|12
1739173200000|2025-02-10 07:40:00|12672.9|12667.9|12672.9|12667.9|12674.4|12669.4|12672.4|12667.4|12
1739173500000|2025-02-10 07:45:00|12673.9|12668.9|12678.9|12673.9|12680.4|12675.4|12673.4|12668.4|17
1739173800000|2025-02-10 07:50:00|12678.4|12673.4|12677.9|12672.9|12679.9|12674.9|12676.4|12671.4|8
1739174100000|2025-02-10 07:55:00|12678.4|12673.4|12679.9|12674.9|12686.9|12681.9|12674.4|12669.4|41
1739174400000|2025-02-10 08:00:00|12680.4|12675.4|12702.4|12697.4|12703.9|12698.9|12675.4|12670.4|534
1739174700000|2025-02-10 08:05:00|12704.4|12699.4|12718.9|12713.9|12720.4|12715.4|12700.4|12695.4|322
1739175000000|2025-02-10 08:10:00|12718.4|12713.4|12700.4|12695.4|12719.9|12714.9|12696.9|12691.9|177
1739175300000|2025-02-10 08:15:00|12700.9|12695.9|12713.4|12708.4|12717.9|12712.9|12700.4|12695.4|106
1739175600000|2025-02-10 08:20:00|12713.9|12708.9|12729.9|12724.9|12729.9|12724.9|12712.4|12707.4|119
1739175900000|2025-02-10 08:25:00|12730.4|12725.4|12732.4|12727.4|12736.4|12731.4|12724.4|12719.4|98
1739176200000|2025-02-10 08:30:00|12732.9|12727.9|12725.9|12720.9|12737.9|12732.9|12725.4|12720.4|93
1739176500000|2025-02-10 08:35:00|12726.4|12721.4|12732.4|12727.4|12732.4|12727.4|12723.9|12718.9|79
1739176800000|2025-02-10 08:40:00|12731.4|12726.4|12726.4|12721.4|12737.9|12732.9|12726.4|12721.4|92
1739177100000|2025-02-10 08:45:00|12726.9|12721.9|12722.4|12717.4|12727.9|12722.9|12722.4|12717.4|51
1739177400000|2025-02-10 08:50:00|12721.9|12716.9|12709.4|12704.4|12721.9|12716.9|12707.9|12702.9|75
1739177700000|2025-02-10 08:55:00|12708.9|12703.9|12697.9|12692.9|12708.9|12703.9|12693.4|12688.4|58
1739178000000|2025-02-10 09:00:00|12698.4|12693.4|12713.4|12708.4|12713.9|12708.9|12695.9|12690.9|54
1739178300000|2025-02-10 09:05:00|12713.9|12708.9|12716.4|12711.4|12718.9|12713.9|12701.4|12696.4|62
1739178600000|2025-02-10 09:10:00|12715.9|12710.9|12717.9|12712.9|12723.4|12718.4|12712.4|12707.4|41
1739178900000|2025-02-10 09:15:00|12717.4|12712.4|12719.4|12714.4|12720.4|12715.4|12715.4|12710.4|30
1739179200000|2025-02-10 09:20:00|12719.9|12714.9|12715.4|12710.4|12725.4|12720.4|12713.4|12708.4|45
1739179500000|2025-02-10 09:25:00|12714.9|12709.9|12711.4|12706.4|12722.9|12717.9|12709.9|12704.9|50
1739179800000|2025-02-10 09:30:00|12711.9|12706.9|12715.9|12710.9|12719.9|12714.9|12711.9|12706.9|31
1739180100000|2025-02-10 09:35:00|12716.4|12711.4|12719.4|12714.4|12722.4|12717.4|12712.4|12707.4|37
1739180400000|2025-02-10 09:40:00|12719.9|12714.9|12710.4|12705.4|12720.4|12715.4|12705.9|12700.9|35
1739180700000|2025-02-10 09:45:00|12710.9|12705.9|12700.4|12695.4|12712.9|12707.9|12699.4|12694.4|57
1739181000000|2025-02-10 09:50:00|12699.9|12694.9|12699.9|12694.9|12703.9|12698.9|12696.9|12691.9|32
1739181300000|2025-02-10 09:55:00|12700.4|12695.4|12706.4|12701.4|12706.4|12701.4|12696.9|12691.9|40
1739181600000|2025-02-10 10:00:00|12703.4|12698.4|12703.4|12698.4|12709.4|12704.4|12701.9|12696.9|41
1739181900000|2025-02-10 10:05:00|12703.9|12698.9|12716.4|12711.4|12716.4|12711.4|12703.4|12698.4|36
1739182200000|2025-02-10 10:10:00|12716.9|12711.9|12715.4|12710.4|12717.4|12712.4|12710.4|12705.4|57
1739182500000|2025-02-10 10:15:00|12715.9|12710.9|12718.4|12713.4|12720.4|12715.4|12714.9|12709.9|30
1739182800000|2025-02-10 10:20:00|12717.9|12712.9|12716.4|12711.4|12718.4|12713.4|12713.9|12708.9|38
1739183100000|2025-02-10 10:25:00|12715.9|12710.9|12721.9|12716.9|12726.4|12721.4|12715.9|12710.9|39
1739183400000|2025-02-10 10:30:00|12720.9|12715.9|12726.9|12721.9|12729.9|12724.9|12720.9|12715.9|37
1739183700000|2025-02-10 10:35:00|12727.4|12722.4|12735.4|12730.4|12736.4|12731.4|12724.9|12719.9|42
1739184000000|2025-02-10 10:40:00|12734.9|12729.9|12735.4|12730.4|12736.9|12731.9|12733.4|12728.4|34
1739184300000|2025-02-10 10:45:00|12735.9|12730.9|12734.4|12729.4|12736.4|12731.4|12728.4|12723.4|26
1739184600000|2025-02-10 10:50:00|12734.9|12729.9|12731.9|12726.9|12736.9|12731.9|12731.4|12726.4|29
1739184900000|2025-02-10 10:55:00|12732.4|12727.4|12729.9|12724.9|12732.9|12727.9|12728.4|12723.4|16
1739185200000|2025-02-10 11:00:00|12729.4|12724.4|12724.9|12719.9|12729.9|12724.9|12720.4|12715.4|46
1739185500000|2025-02-10 11:05:00|12725.4|12720.4|12733.4|12728.4|12735.4|12730.4|12724.4|12719.4|37
1739185800000|2025-02-10 11:10:00|12732.9|12727.9|12734.9|12729.9|12737.4|12732.4|12730.9|12725.9|23
1739186100000|2025-02-10 11:15:00|12735.4|12730.4|12728.9|12723.9|12735.4|12730.4|12728.4|12723.4|11
1739186400000|2025-02-10 11:20:00|12727.9|12722.9|12733.9|12728.9|12733.9|12728.9|12726.9|12721.9|31
1739186700000|2025-02-10 11:25:00|12733.4|12728.4|12740.4|12735.4|12742.9|12737.9|12729.4|12724.4|41
1739187000000|2025-02-10 11:30:00|12740.9|12735.9|12735.4|12730.4|12741.9|12736.9|12734.4|12729.4|47
1739187300000|2025-02-10 11:35:00|12735.9|12730.9|12733.4|12728.4|12737.4|12732.4|12732.4|12727.4|23
1739187600000|2025-02-10 11:40:00|12733.9|12728.9|12731.9|12726.9|12735.9|12730.9|12731.4|12726.4|35
1739187900000|2025-02-10 11:45:00|12731.4|12726.4|12731.9|12726.9|12733.4|12728.4|12729.4|12724.4|19
1739188200000|2025-02-10 11:50:00|12731.4|12726.4|12734.4|12729.4|12738.4|12733.4|12729.9|12724.9|21
1739188500000|2025-02-10 11:55:00|12733.9|12728.9|12733.4|12728.4|12736.4|12731.4|12731.4|12726.4|21
1739188800000|2025-02-10 12:00:00|12732.9|12727.9|12721.4|12716.4|12736.9|12731.9|12720.9|12715.9|51
1739189100000|2025-02-10 12:05:00|12721.9|12716.9|12719.9|12714.9|12724.9|12719.9|12718.9|12713.9|40
1739189400000|2025-02-10 12:10:00|12720.4|12715.4|12719.4|12714.4|12724.4|12719.4|12718.4|12713.4|20
1739189700000|2025-02-10 12:15:00|12719.9|12714.9|12720.9|12715.9|12721.9|12716.9|12716.9|12711.9|21
1739190000000|2025-02-10 12:20:00|12721.4|12716.4|12727.9|12722.9|12729.4|12724.4|12721.4|12716.4|22
1739190300000|2025-02-10 12:25:00|12727.4|12722.4|12728.9|12723.9|12730.9|12725.9|12725.9|12720.9|22
1739190600000|2025-02-10 12:30:00|12729.9|12724.9|12730.9|12725.9|12733.4|12728.4|12728.9|12723.9|20
1739190900000|2025-02-10 12:35:00|12729.9|12724.9|12730.9|12725.9|12731.9|12726.9|12728.4|12723.4|20
1739191200000|2025-02-10 12:40:00|12730.4|12725.4|12735.9|12730.9|12735.9|12730.9|12730.4|12725.4|16
1739191500000|2025-02-10 12:45:00|12735.4|12730.4|12737.9|12732.9|12739.4|12734.4|12734.9|12729.9|12
1739191800000|2025-02-10 12:50:00|12737.4|12732.4|12733.9|12728.9|12737.4|12732.4|12731.4|12726.4|18
1739192100000|2025-02-10 12:55:00|12734.4|12729.4|12732.9|12727.9|12734.4|12729.4|12732.4|12727.4|10
1739192400000|2025-02-10 13:00:00|12733.4|12728.4|12739.9|12734.9|12740.4|12735.4|12732.4|12727.4|27
1739192700000|2025-02-10 13:05:00|12740.4|12735.4|12734.9|12729.9|12740.4|12735.4|12734.9|12729.9|40
1739193000000|2025-02-10 13:10:00|12735.4|12730.4|12734.9|12729.9|12739.4|12734.4|12733.9|12728.9|54
1739193300000|2025-02-10 13:15:00|12735.4|12730.4|12726.9|12721.9|12735.9|12730.9|12725.4|12720.4|50
1739193600000|2025-02-10 13:20:00|12726.4|12721.4|12721.4|12716.4|12726.9|12721.9|12721.4|12716.4|42
1739193900000|2025-02-10 13:25:00|12722.4|12717.4|12724.9|12719.9|12727.4|12722.4|12721.9|12716.9|34
1739194200000|2025-02-10 13:30:00|12724.4|12719.4|12725.9|12720.9|12728.4|12723.4|12721.4|12716.4|32
1739194500000|2025-02-10 13:35:00|12726.4|12721.4|12720.9|12715.9|12727.9|12722.9|12720.9|12715.9|32
1739194800000|2025-02-10 13:40:00|12720.4|12715.4|12723.9|12718.9|12724.9|12719.9|12718.4|12713.4|39
1739195100000|2025-02-10 13:45:00|12724.4|12719.4|12725.4|12720.4|12728.4|12723.4|12723.9|12718.9|24
1739195400000|2025-02-10 13:50:00|12725.9|12720.9|12718.9|12713.9|12725.9|12720.9|12718.4|12713.4|24
1739195700000|2025-02-10 13:55:00|12718.4|12713.4|12704.9|12699.9|12718.4|12713.4|12704.4|12699.4|52
1739196000000|2025-02-10 14:00:00|12705.4|12700.4|12702.9|12697.9|12708.4|12703.4|12701.9|12696.9|45
1739196300000|2025-02-10 14:05:00|12702.4|12697.4|12691.9|12686.9|12702.4|12697.4|12691.4|12686.4|33
1739196600000|2025-02-10 14:10:00|12692.4|12687.4|12696.4|12691.4|12697.9|12692.9|12690.9|12685.9|48
1739196900000|2025-02-10 14:15:00|12697.9|12692.9|12693.9|12688.9|12698.4|12693.4|12690.4|12685.4|41
1739197200000|2025-02-10 14:20:00|12693.4|12688.4|12693.9|12688.9|12697.4|12692.4|12691.9|12686.9|13
1739197500000|2025-02-10 14:25:00|12691.9|12686.9|12689.4|12684.4|12693.4|12688.4|12687.9|12682.9|32
1739197800000|2025-02-10 14:30:00|12690.9|12685.9|12691.9|12686.9|12697.9|12692.9|12688.4|12683.4|58
1739198100000|2025-02-10 14:35:00|12691.4|12686.4|12668.4|12663.4|12691.4|12686.4|12667.9|12662.9|107
1739198400000|2025-02-10 14:40:00|12667.9|12662.9|12675.4|12670.4|12675.4|12670.4|12664.9|12659.9|82
1739198700000|2025-02-10 14:45:00|12675.9|12670.9|12674.4|12669.4|12680.9|12675.9|12673.9|12668.9|73
1739199000000|2025-02-10 14:50:00|12674.9|12669.9|12684.9|12679.9|12686.9|12681.9|12674.9|12669.9|51
1739199300000|2025-02-10 14:55:00|12684.4|12679.4|12693.9|12688.9|12693.9|12688.9|12683.9|12678.9|48
1739199600000|2025-02-10 15:00:00|12695.4|12690.4|12703.4|12698.4|12705.4|12700.4|12695.4|12690.4|60
1739199900000|2025-02-10 15:05:00|12703.9|12698.9|12702.9|12697.9|12706.9|12701.9|12702.4|12697.4|60
1739200200000|2025-02-10 15:10:00|12703.9|12698.9|12697.9|12692.9|12706.9|12701.9|12696.9|12691.9|36
1739200500000|2025-02-10 15:15:00|12697.4|12692.4|12697.9|12692.9|12698.9|12693.9|12694.4|12689.4|29
1739200800000|2025-02-10 15:20:00|12698.4|12693.4|12699.4|12694.4|12699.9|12694.9|12693.9|12688.9|53
1739201100000|2025-02-10 15:25:00|12699.9|12694.9|12701.9|12696.9|12702.9|12697.9|12697.9|12692.9|45
1739201400000|2025-02-10 15:30:00|12702.4|12697.4|12701.4|12696.4|12705.9|12700.9|12697.4|12692.4|70
1739201700000|2025-02-10 15:35:00|12702.9|12697.9|12692.9|12687.9|12703.9|12698.9|12691.9|12686.9|90
1739202000000|2025-02-10 15:40:00|12693.4|12688.4|12694.9|12689.9|12697.9|12692.9|12690.4|12685.4|30
1739202300000|2025-02-10 15:45:00|12695.4|12690.4|12700.4|12695.4|12701.9|12696.9|12694.4|12689.4|39
1739202600000|2025-02-10 15:50:00|12700.9|12695.9|12703.9|12698.9|12704.9|12699.9|12699.9|12694.9|45
1739202900000|2025-02-10 15:55:00|12703.4|12698.4|12700.4|12695.4|12704.4|12699.4|12697.4|12692.4|43
1739203200000|2025-02-10 16:00:00|12698.9|12693.9|12705.4|12700.4|12706.9|12701.9|12698.9|12693.9|100
1739203500000|2025-02-10 16:05:00|12705.9|12700.9|12712.9|12707.9|12713.9|12708.9|12700.4|12695.4|86
1739203800000|2025-02-10 16:10:00|12713.4|12708.4|12709.4|12704.4|12719.9|12714.9|12706.9|12701.9|82
1739204100000|2025-02-10 16:15:00|12709.9|12704.9|12706.9|12701.9|12710.4|12705.4|12703.9|12698.9|54
1739204400000|2025-02-10 16:20:00|12707.4|12702.4|12714.9|12709.9|12715.9|12710.9|12704.9|12699.9|96
1739204700000|2025-02-10 16:25:00|12714.4|12709.4|12715.4|12710.4|12718.4|12713.4|12710.9|12705.9|196
1739205000000|2025-02-10 16:30:00|12715.9|12710.9|12711.9|12705.9|12716.9|12710.9|12703.9|12697.9|208
1739205300000|2025-02-10 16:35:00|12712.9|12706.9|12709.9|12702.9|12715.9|12709.9|12707.9|12701.9|81
1739205600000|2025-02-10 16:40:00|12710.9|12703.9|12713.9|12706.9|12714.9|12707.9|12710.9|12703.9|2
1739205900000|2025-02-10 16:45:00|12714.9|12707.9|12708.9|12701.9|12715.9|12708.9|12706.9|12699.9|7
1739206200000|2025-02-10 16:50:00|12709.9|12702.9|12708.9|12701.9|12711.9|12704.9|12707.9|12700.9|10
1739206500000|2025-02-10 16:55:00|12709.9|12702.9|12707.9|12700.9|12709.9|12702.9|12705.9|12698.9|12
1739206800000|2025-02-10 17:00:00|12706.9|12701.9|12706.9|12699.9|12707.9|12701.9|12706.9|12699.9|7
1739207100000|2025-02-10 17:05:00|12705.9|12700.9|12706.9|12699.9|12706.9|12700.9|12705.9|12698.9|0
1739207400000|2025-02-10 17:10:00|12705.9|12698.9|12703.9|12696.9|12705.9|12698.9|12701.9|12694.9|15
1739207700000|2025-02-10 17:15:00|12702.9|12695.9|12702.9|12695.9|12704.9|12697.9|12701.9|12694.9|14
1739208000000|2025-02-10 17:20:00|12701.9|12694.9|12703.9|12696.9|12703.9|12696.9|12701.9|12694.9|2
1739208300000|2025-02-10 17:25:00|12702.9|12697.9|12702.9|12695.9|12702.9|12697.9|12701.9|12694.9|3
1739208600000|2025-02-10 17:30:00|12703.9|12696.9|12702.9|12695.9|12704.9|12696.9|12702.9|12695.9|2
1739208900000|2025-02-10 17:35:00|12703.9|12696.9|12705.9|12698.9|12705.9|12698.9|12703.9|12696.9|0
1739209200000|2025-02-10 17:40:00|12706.9|12699.9|12707.9|12700.9|12707.9|12701.9|12705.9|12699.9|0
1739209500000|2025-02-10 17:45:00|12706.9|12699.9|12708.9|12701.9|12708.9|12701.9|12706.9|12699.9|3
1739209800000|2025-02-10 17:50:00|12707.9|12702.9|12714.9|12707.9|12714.9|12708.9|12707.9|12701.9|19
1739210100000|2025-02-10 17:55:00|12715.9|12708.9|12717.9|12710.9|12717.9|12710.9|12713.9|12706.9|22
1739210400000|2025-02-10 18:00:00|12716.9|12709.9|12719.9|12712.9|12721.9|12713.9|12715.9|12709.9|1
1739210700000|2025-02-10 18:05:00|12717.9|12711.9|12715.9|12708.9|12717.9|12711.9|12714.9|12707.9|2
1739211000000|2025-02-10 18:10:00|12714.9|12707.9|12717.9|12710.9|12717.9|12710.9|12714.9|12707.9|1
1739211300000|2025-02-10 18:15:00|12716.9|12709.9|12715.9|12708.9|12717.9|12710.9|12714.9|12707.9|0
1739211600000|2025-02-10 18:20:00|12716.9|12709.9|12714.9|12707.9|12718.9|12710.9|12713.9|12706.9|0
1739211900000|2025-02-10 18:25:00|12715.9|12708.9|12714.9|12706.9|12717.9|12711.9|12713.9|12706.9|2
1739212200000|2025-02-10 18:30:00|12713.9|12704.9|12711.9|12704.9|12713.9|12706.9|12711.9|12704.9|3
1739212500000|2025-02-10 18:35:00|12710.9|12705.9|12715.9|12708.9|12715.9|12708.9|12710.9|12704.9|9
1739212800000|2025-02-10 18:40:00|12714.9|12707.9|12718.9|12711.9|12718.9|12711.9|12714.9|12707.9|4
1739213100000|2025-02-10 18:45:00|12717.9|12710.9|12716.9|12709.9|12717.9|12710.9|12715.9|12708.9|3
1739213400000|2025-02-10 18:50:00|12715.9|12708.9|12723.9|12715.9|12723.9|12715.9|12715.9|12708.9|11
1739213700000|2025-02-10 18:55:00|12722.9|12714.9|12722.9|12710.9|12722.9|12716.9|12718.9|12709.9|11
1739214000000|2025-02-10 19:00:00|12720.6|12708.6|12722.8|12710.8|12722.9|12710.9|12718.1|12706.1|0
1739214300000|2025-02-10 19:05:00|12721.7|12709.7|12722.9|12710.9|12722.9|12710.9|12720.5|12708.5|0
1739214600000|2025-02-10 19:10:00|12723|12711|12725.3|12713.3|12725.3|12713.3|12722.9|12710.9|0
1739214900000|2025-02-10 19:15:00|12725.2|12713.2|12722.9|12710.9|12725.2|12713.2|12722.9|12710.9|0
1739215200000|2025-02-10 19:20:00|12723|12711|12725.3|12713.3|12727.7|12715.7|12723|12711|0
1739215500000|2025-02-10 19:25:00|12723|12711|12722.9|12710.9|12725.3|12713.3|12720.5|12708.5|0
1739215800000|2025-02-10 19:30:00|12723|12711|12725.1|12713.1|12725.3|12713.3|12722.9|12710.9|0
1739216100000|2025-02-10 19:35:00|12725|12713|12722.9|12710.9|12725.2|12713.2|12722.9|12710.9|0
1739216400000|2025-02-10 19:40:00|12722.8|12710.8|12722.8|12710.8|12725.2|12713.2|12722.7|12710.7|0
1739216700000|2025-02-10 19:45:00|12722.7|12710.7|12722.7|12710.7|12722.8|12710.8|12720.4|12708.4|0
1739217000000|2025-02-10 19:50:00|12720.4|12708.4|12722.8|12710.8|12725.1|12713.1|12720.4|12708.4|0
1739217300000|2025-02-10 19:55:00|12725.1|12713.1|12722.8|12710.8|12725.2|12713.2|12722.7|12710.7|0
1739217600000|2025-02-10 20:00:00|12722.7|12710.7|12722.8|12710.8|12722.9|12710.9|12720.4|12708.4|0
1739217900000|2025-02-10 20:05:00|12722.9|12710.9|12722.9|12710.9|12722.9|12710.9|12722.8|12710.8|0
1739218200000|2025-02-10 20:10:00|12722.8|12710.8|12725.2|12713.2|12725.3|12713.3|12722.8|12710.8|0
1739218500000|2025-02-10 20:15:00|12725|12713|12725|12713|12725.1|12713.1|12725|12713|0
1739218800000|2025-02-10 20:20:00|12724.9|12712.9|12725|12713|12725.1|12713.1|12722.6|12710.6|0
1739219100000|2025-02-10 20:25:00|12725.1|12713.1|12725|12713|12725.1|12713.1|12725|12713|0
1739219400000|2025-02-10 20:30:00|12725|12713|12725|12713|12725.1|12713.1|12722.7|12710.7|0
1739219700000|2025-02-10 20:35:00|12722.7|12710.7|12722.7|12710.7|12722.7|12710.7|12720.3|12708.3|0
1739220000000|2025-02-10 20:40:00|12722.8|12710.8|12727.4|12715.4|12727.4|12715.4|12722.7|12710.7|0
1739220300000|2025-02-10 20:45:00|12725|12713|12724.9|12712.9|12725|12713|12724.8|12712.8|0
1739220600000|2025-02-10 20:50:00|12727.2|12715.2|12724.8|12712.8|12727.4|12715.4|12720.1|12708.1|0
1739220900000|2025-02-10 20:55:00|12724.9|12712.9|12727.2|12715.2|12729.5|12717.5|12722.5|12710.5|0
1739221200000|2025-02-10 21:00:00|12725.6|12713.6|12720.4|12708.4|12725.6|12713.6|12717.8|12705.8|0
1739221500000|2025-02-10 21:05:00|12721.1|12709.1|12717.8|12705.8|12721.1|12709.1|12716.8|12704.8|0
1739221800000|2025-02-10 21:10:00|12718.3|12706.3|12716.4|12704.4|12718.3|12706.3|12714.7|12702.7|0
1739222100000|2025-02-10 21:15:00|12716.8|12704.8|12718.3|12706.3|12718.3|12706.3|12715.2|12703.2|0
1739222400000|2025-02-10 21:20:00|12717.8|12705.8|12719.9|12707.9|12722|12710|12717.8|12705.8|0
1739222700000|2025-02-10 21:25:00|12719.7|12707.7|12721.6|12709.6|12721.6|12709.6|12719|12707|0
1739223000000|2025-02-10 21:30:00|12722|12710|12721.6|12709.6|12722|12710|12720.4|12708.4|0
1739223300000|2025-02-10 21:35:00|12722|12710|12723|12711|12723|12711|12721.1|12709.1|0
1739223600000|2025-02-10 21:40:00|12722.5|12710.5|12723.7|12711.7|12724.2|12712.2|12722.5|12710.5|0
1739223900000|2025-02-10 21:45:00|12723|12711|12723.7|12711.7|12724.2|12712.2|12722.5|12710.5|0
1739224200000|2025-02-10 21:50:00|12723.9|12711.9|12723.7|12711.7|12724.2|12712.2|12723|12711|0
1739224500000|2025-02-10 21:55:00|12723|12711|12723.7|12711.7|12723.9|12711.9|12722.5|12710.5|0
1739225100000|2025-02-10 22:05:00|12723.5|12711.5|12723.5|12711.5|12723.5|12711.5|12723.5|12711.5|0
1739225700000|2025-02-10 22:15:00|12723.2|12711.2|12724.9|12712.9|12724.9|12712.9|12723.2|12711.2|0
1739226000000|2025-02-10 22:20:00|12724.7|12712.7|12724.9|12712.9|12724.9|12712.9|12724.5|12712.5|0
1739226300000|2025-02-10 22:25:00|12725.4|12713.4|12725.4|12713.4|12725.4|12713.4|12725.4|12713.4|0
1739226600000|2025-02-10 22:30:00|12725.2|12713.2|12724.7|12712.7|12725.4|12713.4|12724.7|12712.7|0
1739226900000|2025-02-10 22:35:00|12724.5|12712.5|12725.2|12713.2|12725.2|12713.2|12724.5|12712.5|0
1739227200000|2025-02-10 22:40:00|12724.3|12712.3|12723.5|12711.5|12724.3|12712.3|12722.6|12710.6|0
1739227500000|2025-02-10 22:45:00|12722.8|12710.8|12722.4|12710.4|12722.8|12710.8|12720.5|12708.5|0
1739227800000|2025-02-10 22:50:00|12722.6|12710.6|12722.1|12710.1|12722.8|12710.8|12722.1|12710.1|0
1739228100000|2025-02-10 22:55:00|12722.4|12710.4|12722.1|12710.1|12723.3|12711.3|12721.9|12709.9|0
1739228400000|2025-02-10 23:00:00|12720.7|12708.7|12711.2|12699.2|12720.7|12708.7|12710.6|12698.6|0
1739228700000|2025-02-10 23:05:00|12710.9|12698.9|12708.8|12696.8|12712.6|12700.6|12705.8|12693.8|0
1739229000000|2025-02-10 23:10:00|12708.4|12696.4|12706.2|12694.2|12710|12698|12702.2|12690.2|0
1739229300000|2025-02-10 23:15:00|12706.7|12694.7|12702.2|12690.2|12707.9|12695.9|12701.5|12689.5|0
1739229600000|2025-02-10 23:20:00|12702.7|12690.7|12701|12689|12703.6|12691.6|12701|12689|0
1739229900000|2025-02-10 23:25:00|12698.9|12686.9|12698|12686|12698.9|12686.9|12692.3|12680.3|0
1739230200000|2025-02-10 23:30:00|12698.2|12686.2|12700.1|12688.1|12701|12689|12698|12686|0
1739230500000|2025-02-10 23:35:00|12699.2|12687.2|12702.7|12690.7|12703.2|12691.2|12699.2|12687.2|0
1739230800000|2025-02-10 23:40:00|12702.2|12690.2|12698.9|12686.9|12702.2|12690.2|12698|12686|0
1739231100000|2025-02-10 23:45:00|12699|12687|12699.6|12687.6|12701.5|12689.5|12698.5|12686.5|0
1739231400000|2025-02-10 23:50:00|12698.9|12686.9|12702.2|12690.2|12702.2|12690.2|12698.5|12686.5|0
1739231700000|2025-02-10 23:55:00|12701.5|12689.5|12702.7|12690.7|12704.1|12692.1|12701.5|12689.5|0
1739232000000|2025-02-11 00:00:00|12703.2|12691.2|12700.1|12688.1|12703.2|12691.2|12699.6|12687.6|0
1739232300000|2025-02-11 00:05:00|12699.9|12687.9|12698|12686|12701.8|12689.8|12697.5|12685.5|0
1739232600000|2025-02-11 00:10:00|12698.5|12686.5|12695.7|12683.7|12700.1|12688.1|12695.7|12683.7|0
1739232900000|2025-02-11 00:15:00|12696.4|12684.4|12709|12697|12709|12697|12696.2|12684.2|0
1739233200000|2025-02-11 00:20:00|12710.2|12698.2|12713.6|12701.6|12713.6|12701.6|12710.2|12698.2|0
1739233500000|2025-02-11 00:25:00|12715.9|12703.9|12719.5|12707.5|12720.7|12708.7|12714.8|12702.8|0
1739233800000|2025-02-11 00:30:00|12720.7|12708.7|12721.9|12709.9|12721.9|12709.9|12719.5|12707.5|0
1739234100000|2025-02-11 00:35:00|12722|12710|12721.9|12709.9|12722|12710|12720.8|12708.8|0
1739234400000|2025-02-11 00:40:00|12722|12710|12722|12710|12722|12710|12721.9|12709.9|0
1739234700000|2025-02-11 00:45:00|12721.9|12709.9|12721.9|12709.9|12721.9|12709.9|12720.8|12708.8|0
1739235000000|2025-02-11 00:50:00|12722|12710|12718.5|12706.5|12723.1|12711.1|12716.2|12704.2|0
1739235300000|2025-02-11 00:55:00|12717.4|12705.4|12719.6|12707.6|12719.7|12707.7|12717.3|12705.3|0
1739235600000|2025-02-11 01:00:00|12718.5|12706.5|12720.7|12708.7|12720.8|12708.8|12717.2|12705.2|0
1739235900000|2025-02-11 01:05:00|12719.5|12707.5|12720.7|12708.7|12720.7|12708.7|12718.4|12706.4|0
1739236200000|2025-02-11 01:10:00|12719.6|12707.6|12718.4|12706.4|12720.7|12708.7|12718.4|12706.4|0
1739236500000|2025-02-11 01:15:00|12719.6|12707.6|12720.6|12708.6|12721.8|12709.8|12718.4|12706.4|0
1739236800000|2025-02-11 01:20:00|12721.8|12709.8|12719.4|12707.4|12721.8|12709.8|12718.3|12706.3|0
1739237100000|2025-02-11 01:25:00|12720.6|12708.6|12718.2|12706.2|12720.6|12708.6|12715.9|12703.9|0
1739237400000|2025-02-11 01:30:00|12720.5|12708.5|12716|12704|12720.6|12708.6|12716|12704|0
1739237700000|2025-02-11 01:35:00|12713.7|12701.7|12718.4|12706.4|12718.4|12706.4|12713.7|12701.7|0
1739238000000|2025-02-11 01:40:00|12718.3|12706.3|12716|12704|12718.4|12706.4|12716|12704|0
1739238300000|2025-02-11 01:45:00|12717.1|12705.1|12718.3|12706.3|12718.3|12706.3|12715.9|12703.9|0
1739238600000|2025-02-11 01:50:00|12718.2|12706.2|12718.2|12706.2|12720.5|12708.5|12715.9|12703.9|0
1739238900000|2025-02-11 01:55:00|12719.4|12707.4|12718.2|12706.2|12719.4|12707.4|12718.2|12706.2|0
1739239200000|2025-02-11 02:00:00|12718.3|12706.3|12716|12704|12718.3|12706.3|12713.7|12701.7|0
1739239500000|2025-02-11 02:05:00|12715.9|12703.9|12713.5|12701.5|12715.9|12703.9|12711.2|12699.2|0
1739239800000|2025-02-11 02:10:00|12713.6|12701.6|12711.2|12699.2|12713.6|12701.6|12710.1|12698.1|0
1739240100000|2025-02-11 02:15:00|12708.9|12696.9|12708.8|12696.8|12711.2|12699.2|12706.4|12694.4|0
1739240400000|2025-02-11 02:20:00|12707.6|12695.6|12706.4|12694.4|12708.8|12696.8|12706.4|12694.4|0
1739240700000|2025-02-11 02:25:00|12706.5|12694.5|12706.5|12694.5|12707.6|12695.6|12706.4|12694.4|0
1739241000000|2025-02-11 02:30:00|12706.4|12694.4|12701.8|12689.8|12706.5|12694.5|12701.7|12689.7|0
1739241300000|2025-02-11 02:35:00|12703|12691|12704|12692|12704.1|12692.1|12701.8|12689.8|0
1739241600000|2025-02-11 02:40:00|12704.1|12692.1|12704.1|12692.1|12704.1|12692.1|12701.7|12689.7|0
1739241900000|2025-02-11 02:45:00|12704.2|12692.2|12704.1|12692.1|12704.2|12692.2|12704.1|12692.1|0
1739242200000|2025-02-11 02:50:00|12704.2|12692.2|12704.2|12692.2|12706.5|12694.5|12704.1|12692.1|0
1739242500000|2025-02-11 02:55:00|12704.1|12692.1|12704.1|12692.1|12704.2|12692.2|12701.8|12689.8|0
1739243100000|2025-02-11 03:05:00|12704.2|12692.2|12704.1|12692.1|12704.2|12692.2|12704.1|12692.1|0
1739243400000|2025-02-11 03:10:00|12704|12692|12704.1|12692.1|12704.1|12692.1|12701.7|12689.7|0
1739243700000|2025-02-11 03:15:00|12704.2|12692.2|12704.1|12692.1|12704.2|12692.2|12704.1|12692.1|0
1739244000000|2025-02-11 03:20:00|12706.4|12694.4|12708.8|12696.8|12708.8|12696.8|12706.4|12694.4|0
1739244300000|2025-02-11 03:25:00|12711.1|12699.1|12711.1|12699.1|12711.2|12699.2|12711.1|12699.1|0
1739244600000|2025-02-11 03:30:00|12712.3|12700.3|12713.4|12701.4|12718.1|12706.1|12712.3|12700.3|0
1739244900000|2025-02-11 03:35:00|12715.7|12703.7|12715.8|12703.8|12718.1|12706.1|12715.7|12703.7|0
1739245200000|2025-02-11 03:40:00|12714.6|12702.6|12712.3|12700.3|12714.6|12702.6|12711.2|12699.2|0
1739245500000|2025-02-11 03:45:00|12713.5|12701.5|12714.7|12702.7|12715.8|12703.8|12713.5|12701.5|0
1739245800000|2025-02-11 03:50:00|12715.8|12703.8|12711.2|12699.2|12717|12705|12711.2|12699.2|0
1739246100000|2025-02-11 03:55:00|12712.4|12700.4|12713.5|12701.5|12713.5|12701.5|12711.2|12699.2|0
1739246400000|2025-02-11 04:00:00|12712.3|12700.3|12713.6|12701.6|12713.6|12701.6|12711.2|12699.2|0
1739246700000|2025-02-11 04:05:00|12712.4|12700.4|12713.6|12701.6|12713.6|12701.6|12711.3|12699.3|0
1739247000000|2025-02-11 04:10:00|12713.5|12701.5|12713.6|12701.6|12713.6|12701.6|12713.5|12701.5|0
1739247300000|2025-02-11 04:15:00|12713.5|12701.5|12713.6|12701.6|12713.6|12701.6|12711.3|12699.3|0
1739247600000|2025-02-11 04:20:00|12712.4|12700.4|12713.6|12701.6|12713.6|12701.6|12711.3|12699.3|0
1739247900000|2025-02-11 04:25:00|12711.3|12699.3|12711.3|12699.3|12713.6|12701.6|12711.3|12699.3|0
1739248200000|2025-02-11 04:30:00|12712.5|12700.5|12713.6|12701.6|12713.6|12701.6|12712.5|12700.5|0
1739248500000|2025-02-11 04:35:00|12712.4|12700.4|12711.3|12699.3|12713.6|12701.6|12711.3|12699.3|0
1739249100000|2025-02-11 04:45:00|12711.2|12699.2|12711.3|12699.3|12711.3|12699.3|12710.1|12698.1|0
1739249400000|2025-02-11 04:50:00|12711.2|12699.2|12711.3|12699.3|12711.3|12699.3|12711.2|12699.2|0
1739249700000|2025-02-11 04:55:00|12712.4|12700.4|12711.3|12699.3|12712.4|12700.4|12711.3|12699.3|0
1739250000000|2025-02-11 05:00:00|12711.4|12699.4|12713.7|12701.7|12713.7|12701.7|12711.4|12699.4|0
1739250600000|2025-02-11 05:10:00|12711.4|12699.4|12711.4|12699.4|12711.4|12699.4|12711.4|12699.4|0
1739251200000|2025-02-11 05:20:00|12710.2|12698.2|12711.4|12699.4|12711.4|12699.4|12709.1|12697.1|0
1739251800000|2025-02-11 05:30:00|12712.6|12700.6|12713.7|12701.7|12713.7|12701.7|12712.5|12700.5|0
1739252400000|2025-02-11 05:40:00|12714.8|12702.8|12716|12704|12718.3|12706.3|12714.8|12702.8|0
1739252700000|2025-02-11 05:45:00|12713.7|12701.7|12716|12704|12716|12704|12713.7|12701.7|0
1739253000000|2025-02-11 05:50:00|12717.1|12705.1|12716|12704|12717.1|12705.1|12715.9|12703.9|0
1739253300000|2025-02-11 05:55:00|12715.9|12703.9|12715.9|12703.9|12716|12704|12715.9|12703.9|0
1739253600000|2025-02-11 06:00:00|12714.8|12702.8|12720.5|12708.5|12720.5|12708.5|12714.8|12702.8|0
1739253900000|2025-02-11 06:05:00|12722.8|12710.8|12720.5|12708.5|12722.8|12710.8|12720.5|12708.5|0
1739254200000|2025-02-11 06:10:00|12720.4|12708.4|12718.1|12706.1|12720.4|12708.4|12717|12705|0
1739254500000|2025-02-11 06:15:00|12715.8|12703.8|12713.5|12701.5|12715.8|12703.8|12713.4|12701.4|0
1739254800000|2025-02-11 06:20:00|12714.7|12702.7|12718.2|12706.2|12718.2|12706.2|12713.5|12701.5|0
1739255100000|2025-02-11 06:25:00|12719.3|12707.3|12718.2|12706.2|12719.3|12707.3|12718.2|12706.2|0
1739255400000|2025-02-11 06:30:00|12715.9|12703.9|12711.3|12699.3|12715.9|12703.9|12711.3|12699.3|0
1739255700000|2025-02-11 06:35:00|12713.6|12701.6|12713.6|12701.6|12713.6|12701.6|12713.5|12701.5|0
1739256000000|2025-02-11 06:40:00|12713.5|12701.5|12715.9|12703.9|12715.9|12703.9|12713.5|12701.5|0
1739256300000|2025-02-11 06:45:00|12715.8|12703.8|12711.2|12699.2|12715.8|12703.8|12708.9|12696.9|0
1739256600000|2025-02-11 06:50:00|12708.9|12696.9|12708.9|12696.9|12710.1|12698.1|12708.9|12696.9|0
1739256900000|2025-02-11 06:55:00|12710|12698|12708.9|12696.9|12711.2|12699.2|12708.9|12696.9|0
1739257200000|2025-02-11 07:00:00|12711.2|12699.2|12702.9|12697.9|12711.2|12699.4|12695.4|12690.4|24
1739257500000|2025-02-11 07:05:00|12702.4|12697.4|12701.9|12696.9|12702.4|12697.4|12701.9|12696.9|1
1739257800000|2025-02-11 07:10:00|12702.4|12697.4|12702.4|12697.4|12702.4|12697.4|12702.4|12697.4|1
1739258100000|2025-02-11 07:15:00|12702.9|12697.9|12702.4|12697.4|12702.9|12697.9|12694.4|12689.4|32
1739258400000|2025-02-11 07:20:00|12702.9|12697.9|12701.9|12696.9|12702.9|12697.9|12701.4|12696.4|3
1739258700000|2025-02-11 07:25:00|12702.4|12697.4|12707.9|12702.9|12709.4|12704.4|12702.4|12697.4|9
1739259000000|2025-02-11 07:30:00|12708.4|12703.4|12698.4|12693.4|12709.9|12704.9|12697.9|12692.9|20
1739259300000|2025-02-11 07:35:00|12698.9|12693.9|12698.4|12693.4|12698.9|12693.9|12694.9|12689.9|6
1739259600000|2025-02-11 07:40:00|12698.9|12693.9|12705.4|12700.4|12706.4|12701.4|12698.4|12693.4|4
1739259900000|2025-02-11 07:45:00|12705.9|12700.9|12711.4|12706.4|12711.9|12706.9|12705.9|12700.9|4
1739260200000|2025-02-11 07:50:00|12710.9|12705.9|12704.9|12699.9|12711.9|12706.9|12700.9|12695.9|22
1739260500000|2025-02-11 07:55:00|12703.9|12698.9|12698.4|12693.4|12706.4|12701.4|12695.4|12690.4|36
1739260800000|2025-02-11 08:00:00|12698.9|12693.9|12697.9|12692.9|12707.4|12702.4|12684.4|12679.4|701
1739261100000|2025-02-11 08:05:00|12699.9|12694.9|12718.9|12713.9|12724.9|12719.9|12699.9|12694.9|227
1739261400000|2025-02-11 08:10:00|12718.4|12713.4|12724.9|12719.9|12726.9|12721.9|12714.4|12709.4|150
1739261700000|2025-02-11 08:15:00|12725.4|12720.4|12735.9|12730.9|12743.4|12738.4|12723.9|12718.9|156
1739262000000|2025-02-11 08:20:00|12736.9|12731.9|12722.4|12717.4|12736.9|12731.9|12722.4|12717.4|79
1739262300000|2025-02-11 08:25:00|12720.9|12715.9|12712.4|12707.4|12721.9|12716.9|12702.9|12697.9|78
1739262600000|2025-02-11 08:30:00|12711.4|12706.4|12717.4|12712.4|12721.9|12716.9|12711.4|12706.4|51
1739262900000|2025-02-11 08:35:00|12717.9|12712.9|12732.9|12727.9|12733.9|12728.9|12717.9|12712.9|40
1739263200000|2025-02-11 08:40:00|12733.4|12728.4|12727.7|12722.7|12735.7|12730.7|12725.7|12720.7|47
1739263500000|2025-02-11 08:45:00|12727.2|12722.2|12718.7|12713.7|12731.7|12726.7|12718.7|12713.7|26
1739263800000|2025-02-11 08:50:00|12718.2|12713.2|12724.7|12719.7|12725.7|12720.7|12717.7|12712.7|53
1739264100000|2025-02-11 08:55:00|12725.2|12720.2|12715.7|12710.7|12726.7|12721.7|12713.7|12708.7|25
1739264400000|2025-02-11 09:00:00|12716.7|12711.7|12716.7|12711.7|12720.7|12715.7|12712.7|12707.7|44
1739264700000|2025-02-11 09:05:00|12717.2|12712.2|12725.2|12720.2|12725.7|12720.7|12712.2|12707.2|31
1739265000000|2025-02-11 09:10:00|12725.7|12720.7|12725.7|12720.7|12728.7|12723.7|12719.7|12714.7|25
1739265300000|2025-02-11 09:15:00|12726.2|12721.2|12722.7|12717.7|12730.7|12725.7|12722.7|12717.7|69
1739265600000|2025-02-11 09:20:00|12723.2|12718.2|12706.7|12701.7|12723.2|12718.2|12706.7|12701.7|29
1739265900000|2025-02-11 09:25:00|12707.7|12702.7|12704.7|12699.7|12708.7|12703.7|12703.2|12698.2|24
1739266200000|2025-02-11 09:30:00|12704.2|12699.2|12702.7|12697.7|12713.7|12708.7|12701.2|12696.2|43
1739266500000|2025-02-11 09:35:00|12703.2|12698.2|12711.2|12706.2|12711.2|12706.2|12702.7|12697.7|25
1739266800000|2025-02-11 09:40:00|12711.7|12706.7|12716.7|12711.7|12718.7|12713.7|12709.7|12704.7|26
1739267100000|2025-02-11 09:45:00|12716.2|12711.2|12712.7|12707.7|12717.2|12712.2|12712.2|12707.2|37
1739267400000|2025-02-11 09:50:00|12713.2|12708.2|12712.7|12707.7|12718.7|12713.7|12708.7|12703.7|34
1739267700000|2025-02-11 09:55:00|12712.2|12707.2|12719.7|12714.7|12721.7|12716.7|12711.7|12706.7|44
1739268000000|2025-02-11 10:00:00|12720.2|12715.2|12713.7|12708.7|12722.7|12717.7|12713.2|12708.2|44
1739268300000|2025-02-11 10:05:00|12713.2|12708.2|12704.7|12699.7|12714.7|12709.7|12703.7|12698.7|20
1739268600000|2025-02-11 10:10:00|12705.2|12700.2|12708.7|12703.7|12709.7|12704.7|12702.7|12697.7|25
1739268900000|2025-02-11 10:15:00|12708.2|12703.2|12707.2|12702.2|12711.2|12706.2|12705.7|12700.7|30
1739269200000|2025-02-11 10:20:00|12706.7|12701.7|12709.7|12704.7|12713.2|12708.2|12706.7|12701.7|18
1739269500000|2025-02-11 10:25:00|12710.2|12705.2|12711.2|12706.2|12712.7|12707.7|12708.2|12703.2|17
1739269800000|2025-02-11 10:30:00|12710.2|12705.2|12713.2|12708.2|12716.7|12711.7|12709.7|12704.7|19
1739270100000|2025-02-11 10:35:00|12713.7|12708.7|12709.7|12704.7|12716.2|12711.2|12709.2|12704.2|12
1739270400000|2025-02-11 10:40:00|12709.2|12704.2|12714.2|12709.2|12715.2|12710.2|12709.2|12704.2|15
1739270700000|2025-02-11 10:45:00|12714.7|12709.7|12715.2|12710.2|12718.2|12713.2|12713.7|12708.7|36
1739271000000|2025-02-11 10:50:00|12715.7|12710.7|12725.7|12720.7|12727.7|12722.7|12713.2|12708.2|62
1739271300000|2025-02-11 10:55:00|12725.2|12720.2|12730.7|12725.7|12731.2|12726.2|12724.2|12719.2|62
1739271600000|2025-02-11 11:00:00|12730.2|12725.2|12742.2|12737.2|12743.2|12738.2|12730.2|12725.2|81
1739271900000|2025-02-11 11:05:00|12741.7|12736.7|12746.7|12741.7|12748.2|12743.2|12741.7|12736.7|57
1739272200000|2025-02-11 11:10:00|12746.2|12741.2|12744.7|12739.7|12748.2|12743.2|12742.7|12737.7|40
1739272500000|2025-02-11 11:15:00|12744.2|12739.2|12738.2|12733.2|12745.2|12740.2|12735.7|12730.7|21
1739272800000|2025-02-11 11:20:00|12737.7|12732.7|12737.7|12732.7|12739.2|12734.2|12734.7|12729.7|13
1739273100000|2025-02-11 11:25:00|12737.2|12732.2|12739.2|12734.2|12741.2|12736.2|12736.7|12731.7|10
1739273400000|2025-02-11 11:30:00|12738.7|12733.7|12732.7|12727.7|12739.2|12734.2|12731.7|12726.7|27
1739273700000|2025-02-11 11:35:00|12732.2|12727.2|12729.7|12724.7|12735.7|12730.7|12729.2|12724.2|30
1739274000000|2025-02-11 11:40:00|12730.2|12725.2|12726.7|12721.7|12730.2|12725.2|12725.7|12720.7|15
1739274300000|2025-02-11 11:45:00|12726.2|12721.2|12720.2|12715.2|12728.2|12723.2|12718.7|12713.7|26
1739274600000|2025-02-11 11:50:00|12719.7|12714.7|12717.7|12712.7|12719.7|12714.7|12715.7|12710.7|17
1739274900000|2025-02-11 11:55:00|12718.2|12713.2|12719.7|12714.7|12721.7|12716.7|12717.7|12712.7|18
1739275200000|2025-02-11 12:00:00|12719.2|12714.2|12715.2|12710.2|12719.7|12714.7|12714.7|12709.7|27
1739275500000|2025-02-11 12:05:00|12716.7|12711.7|12713.7|12708.7|12718.2|12713.2|12711.7|12706.7|8
1739275800000|2025-02-11 12:10:00|12714.2|12709.2|12711.7|12706.7|12714.7|12709.7|12710.2|12705.2|17
1739276100000|2025-02-11 12:15:00|12712.2|12707.2|12717.2|12712.2|12717.7|12712.7|12712.2|12707.2|18
1739276400000|2025-02-11 12:20:00|12716.7|12711.7|12715.7|12710.7|12717.7|12712.7|12713.7|12708.7|26
1739276700000|2025-02-11 12:25:00|12715.2|12710.2|12713.7|12708.7|12716.7|12711.7|12713.2|12708.2|32
1739277000000|2025-02-11 12:30:00|12713.2|12708.2|12720.2|12715.2|12721.2|12716.2|12713.2|12708.2|24
1739277300000|2025-02-11 12:35:00|12719.7|12714.7|12722.7|12717.7|12724.2|12719.2|12718.7|12713.7|16
1739277600000|2025-02-11 12:40:00|12723.5|12718.5|12731.5|12726.5|12731.5|12726.5|12723|12718|19
1739277900000|2025-02-11 12:45:00|12732|12727|12737|12732|12738|12733|12731.5|12726.5|37
1739278200000|2025-02-11 12:50:00|12736.5|12731.5|12738|12733|12739.5|12734.5|12733.5|12728.5|38
1739278500000|2025-02-11 12:55:00|12737.5|12732.5|12744.5|12739.5|12746|12741|12735|12730|48
1739278800000|2025-02-11 13:00:00|12744|12739|12745.5|12740.5|12748|12743|12743|12738|82
1739279100000|2025-02-11 13:05:00|12744|12739|12751.5|12746.5|12756|12751|12744|12739|102
1739279400000|2025-02-11 13:10:00|12751|12746|12752.5|12747.5|12754.5|12749.5|12747|12742|64
1739279700000|2025-02-11 13:15:00|12752|12747|12757.5|12752.5|12758|12753|12750|12745|64
1739280000000|2025-02-11 13:20:00|12756.5|12751.5|12760.5|12755.5|12760.5|12755.5|12748.5|12743.5|70
1739280300000|2025-02-11 13:25:00|12761|12756|12754.5|12749.5|12762.5|12757.5|12754.5|12749.5|68
1739280600000|2025-02-11 13:30:00|12754|12749|12767.5|12762.5|12768|12763|12752.5|12747.5|77
1739280900000|2025-02-11 13:35:00|12768|12763|12768.5|12763.5|12774.5|12769.5|12767|12762|82
1739281200000|2025-02-11 13:40:00|12769|12764|12773.5|12768.5|12773.5|12768.5|12768|12763|37
1739281500000|2025-02-11 13:45:00|12774.5|12769.5|12772.5|12767.5|12776|12771|12769.5|12764.5|67
1739281800000|2025-02-11 13:50:00|12771.5|12766.5|12762.5|12757.5|12774|12769|12761.5|12756.5|82
1739282100000|2025-02-11 13:55:00|12763|12758|12759.5|12754.5|12767|12762|12759|12754|61
1739282400000|2025-02-11 14:00:00|12759|12754|12767.5|12762.5|12770|12765|12757|12752|56
1739282700000|2025-02-11 14:05:00|12767|12762|12767.5|12762.5|12769.5|12764.5|12766.5|12761.5|25
1739283000000|2025-02-11 14:10:00|12768|12763|12769.5|12764.5|12771.5|12766.5|12765|12760|42
1739283300000|2025-02-11 14:15:00|12770|12765|12766.5|12761.5|12772|12767|12766.5|12761.5|32
1739283600000|2025-02-11 14:20:00|12767|12762|12761.5|12756.5|12770|12765|12761|12756|35
1739283900000|2025-02-11 14:25:00|12761|12756|12759|12754|12762.5|12757.5|12756.5|12751.5|49
1739284200000|2025-02-11 14:30:00|12759.5|12754.5|12744|12739|12762|12757|12743|12738|78
1739284500000|2025-02-11 14:35:00|12743|12738|12746.5|12741.5|12751.5|12746.5|12741|12736|64
1739284800000|2025-02-11 14:40:00|12747|12742|12748|12743|12749|12744|12738.5|12733.5|85
1739285100000|2025-02-11 14:45:00|12747|12742|12753|12748|12753.5|12748.5|12738|12733|108
1739285400000|2025-02-11 14:50:00|12752.5|12747.5|12753.5|12748.5|12758.5|12753.5|12750|12745|129
1739285700000|2025-02-11 14:55:00|12754|12749|12748.5|12743.5|12755.5|12750.5|12746.5|12741.5|110
1739286000000|2025-02-11 15:00:00|12751.5|12746.5|12755.5|12750.5|12760.5|12755.5|12748|12743|162
1739286300000|2025-02-11 15:05:00|12755|12750|12758|12753|12762.5|12757.5|12753.5|12748.5|68
1739286600000|2025-02-11 15:10:00|12756.8|12751.8|12763.3|12758.3|12763.3|12758.3|12756.8|12751.8|93
1739286900000|2025-02-11 15:15:00|12763.8|12758.8|12766.8|12761.8|12770.3|12765.3|12760.8|12755.8|69
1739287200000|2025-02-11 15:20:00|12767.3|12762.3|12766.3|12761.3|12770.3|12765.3|12764.3|12759.3|57
1739287500000|2025-02-11 15:25:00|12766.8|12761.8|12775.3|12770.3|12779.3|12774.3|12761.3|12756.3|81
1739287800000|2025-02-11 15:30:00|12775.8|12770.8|12768.3|12763.3|12781.8|12776.8|12768.3|12763.3|70
1739288100000|2025-02-11 15:35:00|12768.8|12763.8|12772.3|12767.3|12773.3|12768.3|12766.8|12761.8|34
1739288400000|2025-02-11 15:40:00|12771.8|12766.8|12772.3|12767.3|12773.3|12768.3|12769.3|12764.3|42
1739288700000|2025-02-11 15:45:00|12771.8|12766.8|12773.3|12768.3|12774.3|12769.3|12768.8|12763.8|41
1739289000000|2025-02-11 15:50:00|12773.8|12768.8|12776.3|12771.3|12776.3|12771.3|12771.3|12766.3|45
1739289300000|2025-02-11 15:55:00|12775.8|12770.8|12773.3|12768.3|12776.3|12771.3|12769.8|12764.8|136
1739289600000|2025-02-11 16:00:00|12773.8|12768.8|12775.3|12770.3|12779.8|12774.8|12772.3|12767.3|44
1739289900000|2025-02-11 16:05:00|12775.8|12770.8|12779.3|12774.3|12780.3|12775.3|12773.3|12768.3|38
1739290200000|2025-02-11 16:10:00|12778.8|12773.8|12769.3|12764.3|12779.3|12774.3|12768.8|12763.8|54
1739290500000|2025-02-11 16:15:00|12768.8|12763.8|12771.3|12766.3|12772.3|12767.3|12767.3|12762.3|39
1739290800000|2025-02-11 16:20:00|12770.8|12765.8|12767.3|12762.3|12772.8|12767.8|12765.8|12760.8|65
1739291100000|2025-02-11 16:25:00|12766.8|12761.8|12769.8|12764.8|12770.3|12765.3|12763.8|12758.8|125
1739291400000|2025-02-11 16:30:00|12770.3|12764.3|12778.3|12771.3|12779.3|12772.3|12762.3|12755.3|243
1739291700000|2025-02-11 16:35:00|12777.3|12772.3|12783.3|12776.3|12784.3|12778.3|12777.3|12771.3|106
1739292000000|2025-02-11 16:40:00|12782.3|12777.3|12779.3|12773.3|12784.3|12777.3|12777.3|12771.3|29
1739292300000|2025-02-11 16:45:00|12780.3|12772.3|12780.3|12773.3|12780.3|12774.3|12778.3|12772.3|16
1739292600000|2025-02-11 16:50:00|12779.3|12772.3|12779.3|12772.3|12780.3|12773.3|12777.3|12771.3|80
1739292900000|2025-02-11 16:55:00|12778.3|12771.3|12784.3|12778.3|12784.3|12778.3|12778.3|12771.3|140
1739293200000|2025-02-11 17:00:00|12783.3|12777.3|12780.3|12773.3|12784.3|12777.3|12780.3|12773.3|17
1739293500000|2025-02-11 17:05:00|12779.3|12772.3|12779.3|12772.3|12779.3|12773.3|12777.3|12771.3|6
1739293800000|2025-02-11 17:10:00|12777.3|12771.3|12776.3|12769.3|12778.3|12771.3|12776.3|12769.3|6
1739294100000|2025-02-11 17:15:00|12775.3|12768.3|12777.3|12770.3|12777.3|12770.3|12773.3|12766.3|10
1739294400000|2025-02-11 17:20:00|12776.3|12769.3|12777.3|12770.3|12778.3|12771.3|12775.3|12768.3|9
1739294700000|2025-02-11 17:25:00|12776.3|12769.3|12775.3|12768.3|12777.3|12771.3|12775.3|12768.3|8
1739295000000|2025-02-11 17:30:00|12776.3|12769.3|12775.3|12768.3|12777.3|12771.3|12775.3|12768.3|6
1739295300000|2025-02-11 17:35:00|12774.3|12767.3|12774.3|12767.3|12775.3|12768.3|12773.3|12767.3|4
1739295600000|2025-02-11 17:40:00|12773.3|12766.3|12775.3|12768.3|12776.3|12768.3|12772.3|12766.3|4
1739295900000|2025-02-11 17:45:00|||||||||1
1739296200000|2025-02-11 17:50:00|12774.3|12767.3|12773.3|12766.3|12775.3|12767.3|12770.3|12764.3|5
1739296500000|2025-02-11 17:55:00|12772.3|12765.3|12771.3|12763.3|12773.3|12765.3|12771.3|12763.3|1
1739296800000|2025-02-11 18:00:00|12770.3|12764.3|12769.3|12762.3|12772.3|12764.3|12768.3|12761.3|8
1739297100000|2025-02-11 18:05:00|12770.3|12763.3|12771.3|12763.3|12771.3|12764.3|12768.3|12761.3|5
1739297400000|2025-02-11 18:10:00|12772.3|12764.3|12772.3|12764.3|12773.3|12765.3|12768.3|12761.3|2
1739297700000|2025-02-11 18:15:00|12771.3|12765.3|12779.3|12772.3|12779.3|12772.3|12771.3|12765.3|11
1739298000000|2025-02-11 18:20:00|12778.3|12769.3|12776.3|12769.3|12778.3|12773.3|12776.3|12768.3|2
1739298300000|2025-02-11 18:25:00|12777.3|12770.3|12775.3|12767.3|12777.3|12770.3|12773.3|12766.3|3
1739298600000|2025-02-11 18:30:00|12774.3|12766.3|12778.3|12770.3|12779.3|12770.3|12774.3|12766.3|1
1739298900000|2025-02-11 18:35:00|12777.3|12769.3|12782.3|12774.3|12783.3|12775.3|12777.3|12769.3|7
1739299200000|2025-02-11 18:40:00|12781.3|12773.3|12782.3|12774.3|12783.3|12775.3|12781.3|12773.3|7
1739299500000|2025-02-11 18:45:00|12783.3|12775.3|12779.3|12772.3|12784.3|12776.3|12779.3|12772.3|5
1739299800000|2025-02-11 18:50:00|12778.3|12771.3|12774.3|12766.3|12783.3|12771.3|12774.3|12766.3|16
1739300100000|2025-02-11 18:55:00|12775.3|12767.8|12777.3|12765.3|12780.3|12769.8|12774.3|12764.3|14
1739300400000|2025-02-11 19:00:00|12777.2|12765.2|12779.7|12767.7|12779.7|12767.7|12777.2|12765.2|0
1739300700000|2025-02-11 19:05:00|12779.6|12767.6|12777.3|12765.3|12779.7|12767.7|12774.9|12762.9|0
1739301000000|2025-02-11 19:10:00|12777.4|12765.4|12777.2|12765.2|12778.5|12766.5|12774.9|12762.9|0
1739301300000|2025-02-11 19:15:00|12777.3|12765.3|12774.9|12762.9|12777.3|12765.3|12774.9|12762.9|0
1739301600000|2025-02-11 19:20:00|12775|12763|12777.3|12765.3|12779.7|12767.7|12774.9|12762.9|0
1739301900000|2025-02-11 19:25:00|12777.4|12765.4|12779.9|12767.9|12779.9|12767.9|12777.3|12765.3|0
1739302200000|2025-02-11 19:30:00|12780|12768|12782.2|12770.2|12782.3|12770.3|12779.9|12767.9|0
1739302500000|2025-02-11 19:35:00|12784.5|12772.5|12787.1|12775.1|12791.7|12779.7|12784.5|12772.5|0
1739302800000|2025-02-11 19:40:00|12787.2|12775.2|12805.6|12793.6|12805.7|12793.7|12787.1|12775.1|0
1739303100000|2025-02-11 19:45:00|12805.5|12793.5|12807.6|12795.6|12817.9|12805.9|12805.5|12793.5|0
1739303400000|2025-02-11 19:50:00|12808.8|12796.8|12807.5|12795.5|12810|12798|12805.2|12793.2|0
1739303700000|2025-02-11 19:55:00|12807.4|12795.4|12806.7|12794.7|12809.8|12797.8|12806.7|12794.7|0
1739304000000|2025-02-11 20:00:00|12806.8|12794.8|12811|12799|12811.3|12799.3|12806.8|12794.8|0
1739304300000|2025-02-11 20:05:00|12810.9|12798.9|12810.9|12798.9|12813.3|12801.3|12808.6|12796.6|0
1739304600000|2025-02-11 20:10:00|12813.2|12801.2|12813.3|12801.3|12813.3|12801.3|12813.2|12801.2|0
1739304900000|2025-02-11 20:15:00|12813.2|12801.2|12810.8|12798.8|12813.2|12801.2|12808.4|12796.4|0
1739305200000|2025-02-11 20:20:00|12809.6|12797.6|12806.1|12794.1|12810.8|12798.8|12806.1|12794.1|0
1739305500000|2025-02-11 20:25:00|12806|12794|12808.5|12796.5|12808.5|12796.5|12806|12794|0
1739305800000|2025-02-11 20:30:00|12808.4|12796.4|12813|12801|12815.5|12803.5|12808.4|12796.4|0
1739306100000|2025-02-11 20:35:00|12812.9|12800.9|12806|12794|12812.9|12800.9|12806|12794|0
1739306400000|2025-02-11 20:40:00|12805.9|12793.9|12806.1|12794.1|12806.1|12794.1|12803.5|12791.5|0
1739306700000|2025-02-11 20:45:00|12803.8|12791.8|12805.9|12793.9|12806.1|12794.1|12803.5|12791.5|0
1739307000000|2025-02-11 20:50:00|12806|12794|12803.6|12791.6|12808.4|12796.4|12803.5|12791.5|0
1739307300000|2025-02-11 20:55:00|12805.9|12793.9|12806.1|12794.1|12808.5|12796.5|12801.2|12789.2|0
1739307600000|2025-02-11 21:00:00|12807.9|12795.9|12807.2|12795.2|12811|12799|12805.8|12793.8|0
1739307900000|2025-02-11 21:05:00|12806.3|12794.3|12807.2|12795.2|12808.4|12796.4|12802|12790|0
1739308200000|2025-02-11 21:10:00|12807.9|12795.9|12806.7|12794.7|12808.4|12796.4|12805.8|12793.8|0
1739308500000|2025-02-11 21:15:00|12807|12795|12805.3|12793.3|12808.4|12796.4|12805.3|12793.3|0
1739308800000|2025-02-11 21:20:00|12805.6|12793.6|12803.7|12791.7|12806.3|12794.3|12803.7|12791.7|0
1739309100000|2025-02-11 21:25:00|12803.4|12791.4|12803.7|12791.7|12804.6|12792.6|12803.2|12791.2|0
1739309400000|2025-02-11 21:30:00|12804.1|12792.1|12803.2|12791.2|12804.6|12792.6|12803.2|12791.2|0
1739309700000|2025-02-11 21:35:00|12803|12791|12802.5|12790.5|12804.1|12792.1|12802|12790|0
1739310000000|2025-02-11 21:40:00|12802|12790|12802|12790|12803.2|12791.2|12800.6|12788.6|0
1739310300000|2025-02-11 21:45:00|12801.5|12789.5|12803.2|12791.2|12803.4|12791.4|12801.1|12789.1|0
1739310600000|2025-02-11 21:50:00|12803|12791|12803.2|12791.2|12803.7|12791.7|12802|12790|0
1739310900000|2025-02-11 21:55:00|12803.4|12791.4|12803.2|12791.2|12804.6|12792.6|12803.2|12791.2|0
1739311200000|2025-02-11 22:00:00|12803.9|12791.9|12803.9|12791.9|12804.1|12792.1|12803.9|12791.9|0
1739311500000|2025-02-11 22:05:00|12804.4|12792.4|12803.9|12791.9|12804.4|12792.4|12803.9|12791.9|0
1739311800000|2025-02-11 22:10:00|12803.4|12791.4|12803.9|12791.9|12804.4|12792.4|12803.4|12791.4|0
1739312100000|2025-02-11 22:15:00|12804.1|12792.1|12805.3|12793.3|12805.3|12793.3|12803.9|12791.9|0
1739312400000|2025-02-11 22:20:00|12804.6|12792.6|12804.4|12792.4|12804.6|12792.6|12804.4|12792.4|0
1739312700000|2025-02-11 22:25:00|12805.4|12793.4|12805.4|12793.4|12805.4|12793.4|12805.4|12793.4|0
1739313000000|2025-02-11 22:30:00|12805.3|12793.3|12805.1|12793.1|12805.4|12793.4|12805.1|12793.1|0
1739313300000|2025-02-11 22:35:00|12804.4|12792.4|12803.5|12791.5|12804.4|12792.4|12803.5|12791.5|0
1739313600000|2025-02-11 22:40:00|12803.7|12791.7|12803.5|12791.5|12804.6|12792.6|12803|12791|0
1739313900000|2025-02-11 22:45:00|12803.2|12791.2|12803.5|12791.5|12804.4|12792.4|12803.2|12791.2|0
1739314200000|2025-02-11 22:50:00|12803.7|12791.7|12803.7|12791.7|12803.7|12791.7|12803.5|12791.5|0
1739314500000|2025-02-11 22:55:00|12803.9|12791.9|12803.9|12791.9|12803.9|12791.9|12803.2|12791.2|0
1739314800000|2025-02-11 23:00:00|12804|12792|12808.6|12796.6|12815|12803|12804|12792|0
1739315100000|2025-02-11 23:05:00|12808.8|12796.8|12802.9|12790.9|12808.8|12796.8|12802.5|12790.5|0
1739315400000|2025-02-11 23:10:00|12802.5|12790.5|12801.8|12789.8|12802.5|12790.5|12798.2|12786.2|0
1739315700000|2025-02-11 23:15:00|12802|12790|12797.5|12785.5|12802.5|12790.5|12796.8|12784.8|0
1739316000000|2025-02-11 23:20:00|12798|12786|12798.9|12786.9|12800.6|12788.6|12797.7|12785.7|0
1739316300000|2025-02-11 23:25:00|12798.4|12786.4|12804.8|12792.8|12804.8|12792.8|12798|12786|0
1739316600000|2025-02-11 23:30:00|12804.7|12792.7|12809.9|12797.9|12811.5|12799.5|12804.7|12792.7|0
1739316900000|2025-02-11 23:35:00|12810.1|12798.1|12809.4|12797.4|12811.5|12799.5|12808.9|12796.9|0
1739317200000|2025-02-11 23:40:00|12809.1|12797.1|12811|12799|12812.4|12800.4|12808.9|12796.9|0
1739317500000|2025-02-11 23:45:00|12810.6|12798.6|12811.3|12799.3|12812|12800|12810.3|12798.3|0
1739317800000|2025-02-11 23:50:00|12811|12799|12810.3|12798.3|12812.9|12800.9|12809.4|12797.4|0
1739318100000|2025-02-11 23:55:00|12809.9|12797.9|12808.9|12796.9|12811|12799|12808.9|12796.9|0
1739318400000|2025-02-12 00:00:00|12808.8|12796.8|12811.6|12799.6|12812.5|12800.5|12806.9|12794.9|0
1739318700000|2025-02-12 00:05:00|12811.1|12799.1|12809.5|12797.5|12812.5|12800.5|12809.5|12797.5|0
1739319000000|2025-02-12 00:10:00|12809.7|12797.7|12805.8|12793.8|12810.7|12798.7|12804.9|12792.9|0
1739319300000|2025-02-12 00:15:00|12805.4|12793.4|12804.8|12792.8|12807|12795|12800.1|12788.1|0
1739319600000|2025-02-12 00:20:00|12807.1|12795.1|12809.4|12797.4|12809.4|12797.4|12807.1|12795.1|0
1739319900000|2025-02-12 00:25:00|12810.5|12798.5|12811.7|12799.7|12811.7|12799.7|12809.4|12797.4|0
1739320200000|2025-02-12 00:30:00|12814|12802|12811.7|12799.7|12818.7|12806.7|12809.4|12797.4|0
1739320800000|2025-02-12 00:40:00|12814|12802|12812.8|12800.8|12814|12802|12811.6|12799.6|0
1739321100000|2025-02-12 00:45:00|12814|12802|12811.8|12799.8|12814.1|12802.1|12811.7|12799.7|0
1739321400000|2025-02-12 00:50:00|12809.5|12797.5|12807.1|12795.1|12809.5|12797.5|12807.1|12795.1|0
1739321700000|2025-02-12 00:55:00|12809.4|12797.4|12808.2|12796.2|12809.4|12797.4|12807|12795|0
1739322000000|2025-02-12 01:00:00|12806.2|12794.2|12801.6|12789.6|12806.2|12794.2|12801.5|12789.5|0
1739322300000|2025-02-12 01:05:00|12802.7|12790.7|12803.8|12791.8|12803.8|12791.8|12801.4|12789.4|0
1739322600000|2025-02-12 01:10:00|12803.9|12791.9|12808.5|12796.5|12808.5|12796.5|12803.8|12791.8|0
1739322900000|2025-02-12 01:15:00|12807|12795|12804.7|12792.7|12807|12795|12804.7|12792.7|0
1739323200000|2025-02-12 01:20:00|12802.4|12790.4|12802.3|12790.3|12802.4|12790.4|12802.3|12790.3|0
1739323500000|2025-02-12 01:25:00|12800|12788|12802.3|12790.3|12804.7|12792.7|12800|12788|0
1739323800000|2025-02-12 01:30:00|12802.2|12790.2|12800.1|12788.1|12802.3|12790.3|12800|12788|0
1739324100000|2025-02-12 01:35:00|12800|12788|12802.4|12790.4|12802.4|12790.4|12797.7|12785.7|0
1739324400000|2025-02-12 01:40:00|12802.5|12790.5|12807.1|12795.1|12807.1|12795.1|12802.5|12790.5|0
1739324700000|2025-02-12 01:45:00|12808.3|12796.3|12809.4|12797.4|12809.5|12797.5|12807.1|12795.1|0
1739325000000|2025-02-12 01:50:00|12807.1|12795.1|12807.2|12795.2|12808.3|12796.3|12804.8|12792.8|0
1739325300000|2025-02-12 01:55:00|12804.9|12792.9|12807.2|12795.2|12807.2|12795.2|12804.9|12792.9|0
1739325600000|2025-02-12 02:00:00|12804.9|12792.9|12802.6|12790.6|12804.9|12792.9|12802.6|12790.6|0
1739325900000|2025-02-12 02:05:00|12800.3|12788.3|12800.3|12788.3|12802.6|12790.6|12800.2|12788.2|0
1739326200000|2025-02-12 02:10:00|12798|12786|12802.6|12790.6|12804.9|12792.9|12798|12786|0
1739326500000|2025-02-12 02:15:00|12801.6|12789.6|12803.9|12791.9|12804|12792|12801.6|12789.6|0
1739326800000|2025-02-12 02:20:00|12804|12792|12805.1|12793.1|12806.2|12794.2|12803.9|12791.9|0
1739327100000|2025-02-12 02:25:00|12806.2|12794.2|12806.2|12794.2|12806.3|12794.3|12803.9|12791.9|0
1739327400000|2025-02-12 02:30:00|12808.3|12796.3|12807.1|12795.1|12809.4|12797.4|12807.1|12795.1|0
1739327700000|2025-02-12 02:35:00|12804.8|12792.8|12807.1|12795.1|12807.1|12795.1|12804.8|12792.8|0
1739328300000|2025-02-12 02:45:00|12805.9|12793.9|12804.8|12792.8|12805.9|12793.9|12804.8|12792.8|0
1739328600000|2025-02-12 02:50:00|12805.9|12793.9|12805.9|12793.9|12807.1|12795.1|12804.8|12792.8|0
1739328900000|2025-02-12 02:55:00|12807.1|12795.1|12804.7|12792.7|12807.1|12795.1|12804.7|12792.7|0
1739329200000|2025-02-12 03:00:00|12802.4|12790.4|12802.4|12790.4|12804.7|12792.7|12801.2|12789.2|0
1739329800000|2025-02-12 03:10:00|12801.2|12789.2|12802.4|12790.4|12802.4|12790.4|12801.2|12789.2|0
1739330100000|2025-02-12 03:15:00|12802.3|12790.3|12804.7|12792.7|12804.7|12792.7|12802.3|12790.3|0
1739330400000|2025-02-12 03:20:00|12804.6|12792.6|12804.7|12792.7|12804.7|12792.7|12804.6|12792.6|0
1739330700000|2025-02-12 03:25:00|12804.6|12792.6|12804.6|12792.6|12804.7|12792.7|12804.6|12792.6|0
1739331000000|2025-02-12 03:30:00|12802.3|12790.3|12800|12788|12802.3|12790.3|12797.6|12785.6|0
1739331300000|2025-02-12 03:35:00|12802.3|12790.3|12802.2|12790.2|12802.3|12790.3|12802.2|12790.2|0
1739331600000|2025-02-12 03:40:00|12802.3|12790.3|12802.2|12790.2|12804.6|12792.6|12802.2|12790.2|0
1739331900000|2025-02-12 03:45:00|12803.4|12791.4|12804.5|12792.5|12805.7|12793.7|12802.2|12790.2|0
1739332500000|2025-02-12 03:55:00|12805.7|12793.7|12804.5|12792.5|12805.7|12793.7|12804.5|12792.5|0
1739332800000|2025-02-12 04:00:00|12804.4|12792.4|12804.5|12792.5|12806.8|12794.8|12802.2|12790.2|0
1739333100000|2025-02-12 04:05:00|12805.6|12793.6|12809.1|12797.1|12809.1|12797.1|12805.6|12793.6|0
1739333400000|2025-02-12 04:10:00|12806.8|12794.8|12806.8|12794.8|12809.1|12797.1|12804.4|12792.4|0
1739333700000|2025-02-12 04:15:00|12807.9|12795.9|12809.1|12797.1|12809.1|12797.1|12806.8|12794.8|0
1739334000000|2025-02-12 04:20:00|12806.8|12794.8|12809.1|12797.1|12809.1|12797.1|12806.8|12794.8|0
1739334300000|2025-02-12 04:25:00|12808|12796|12806.8|12794.8|12808|12796|12806.8|12794.8|0
1739334600000|2025-02-12 04:30:00|12805.6|12793.6|12802.1|12790.1|12806.8|12794.8|12799.8|12787.8|0
1739334900000|2025-02-12 04:35:00|12802.2|12790.2|12802.2|12790.2|12803.3|12791.3|12802.1|12790.1|0
1739335200000|2025-02-12 04:40:00|12802.1|12790.1|12802.2|12790.2|12802.2|12790.2|12799.9|12787.9|0
1739335500000|2025-02-12 04:45:00|12799.9|12787.9|12799.9|12787.9|12799.9|12787.9|12797.6|12785.6|0
1739335800000|2025-02-12 04:50:00|12799.8|12787.8|12799.9|12787.9|12799.9|12787.9|12797.6|12785.6|0
1739336100000|2025-02-12 04:55:00|12798.7|12786.7|12804.3|12792.3|12804.5|12792.5|12797.6|12785.6|0
1739336400000|2025-02-12 05:00:00|12805.4|12793.4|12804.3|12792.3|12806.6|12794.6|12801.9|12789.9|0
1739336700000|2025-02-12 05:05:00|12804.2|12792.2|12804.3|12792.3|12804.3|12792.3|12803.1|12791.1|0
1739337000000|2025-02-12 05:10:00|12802|12790|12799.6|12787.6|12802|12790|12799.6|12787.6|0
1739337300000|2025-02-12 05:15:00|12798.4|12786.4|12798.4|12786.4|12799.6|12787.6|12797.3|12785.3|0
1739337600000|2025-02-12 05:20:00|12799.6|12787.6|12801.9|12789.9|12804.2|12792.2|12797.3|12785.3|0
1739337900000|2025-02-12 05:25:00|12803|12791|12804.2|12792.2|12804.2|12792.2|12801.8|12789.8|0
1739338200000|2025-02-12 05:30:00|12804.1|12792.1|12799.6|12787.6|12804.1|12792.1|12799.6|12787.6|0
1739338500000|2025-02-12 05:35:00|12800.7|12788.7|12799.6|12787.6|12801.9|12789.9|12799.6|12787.6|0
1739338800000|2025-02-12 05:40:00|12800.7|12788.7|12804.2|12792.2|12804.2|12792.2|12800.7|12788.7|0
1739339100000|2025-02-12 05:45:00|12803|12791|12804.2|12792.2|12804.2|12792.2|12803|12791|0
1739339400000|2025-02-12 05:50:00|12801.9|12789.9|12801.9|12789.9|12801.9|12789.9|12801.9|12789.9|0
1739339700000|2025-02-12 05:55:00|12799.6|12787.6|12804.2|12792.2|12804.2|12792.2|12799.6|12787.6|0
1739340000000|2025-02-12 06:00:00|12803.1|12791.1|12801.9|12789.9|12803.1|12791.1|12801.9|12789.9|0
1739340300000|2025-02-12 06:05:00|12804.2|12792.2|12801.9|12789.9|12804.2|12792.2|12801.9|12789.9|0
1739340600000|2025-02-12 06:10:00|12801.8|12789.8|12801.9|12789.9|12801.9|12789.9|12799.5|12787.5|0
1739340900000|2025-02-12 06:15:00|12801.8|12789.8|12801.3|12789.3|12801.9|12789.9|12799|12787|0
1739341200000|2025-02-12 06:20:00|12803.6|12791.6|12806|12794|12808.3|12796.3|12803.6|12791.6|0
1739341500000|2025-02-12 06:25:00|12803.7|12791.7|12806|12794|12806|12794|12803.7|12791.7|0
1739341800000|2025-02-12 06:30:00|12808.3|12796.3|12810.6|12798.6|12810.6|12798.6|12806|12794|0
1739342100000|2025-02-12 06:35:00|12810.5|12798.5|12810.7|12798.7|12810.7|12798.7|12808.4|12796.4|0
1739342400000|2025-02-12 06:40:00|12810.8|12798.8|12810.7|12798.7|12810.8|12798.8|12809.6|12797.6|0
1739342700000|2025-02-12 06:45:00|12808.4|12796.4|12808.4|12796.4|12809.6|12797.6|12808.4|12796.4|0
1739343000000|2025-02-12 06:50:00|12806.1|12794.1|12808.4|12796.4|12810.7|12798.7|12806.1|12794.1|0
1739343300000|2025-02-12 06:55:00|12808.5|12796.5|12801.5|12789.5|12808.5|12796.5|12801.5|12789.5|0
1739343600000|2025-02-12 07:00:00|12803.8|12791.8|12804.8|12799.8|12808.4|12799.8|12798.3|12791.8|19
1739343900000|2025-02-12 07:05:00|12801.8|12796.8|12800.3|12795.3|12801.8|12796.8|12799.8|12794.8|4
1739344200000|2025-02-12 07:10:00|12800.8|12795.8|12802.3|12797.3|12803.8|12798.8|12800.8|12795.8|2
1739344500000|2025-02-12 07:15:00|12802.8|12797.8|12806.8|12801.8|12806.8|12801.8|12802.3|12797.3|15
1739344800000|2025-02-12 07:20:00|12806.3|12801.3|12801.8|12796.8|12807.3|12802.3|12801.8|12796.8|6
1739345100000|2025-02-12 07:25:00|12801.3|12796.3|12806.8|12801.8|12808.3|12803.3|12801.3|12796.3|14
1739345400000|2025-02-12 07:30:00|12805.8|12800.8|12803.3|12798.3|12805.8|12800.8|12803.3|12798.3|8
1739345700000|2025-02-12 07:35:00|12803.8|12798.8|12801.8|12796.8|12803.8|12798.8|12801.3|12796.3|13
1739346000000|2025-02-12 07:40:00|12802.3|12797.3|12803.8|12798.8|12804.8|12799.8|12802.3|12797.3|3
1739346300000|2025-02-12 07:45:00|12804.3|12799.3|12804.3|12799.3|12806.8|12801.8|12803.8|12798.8|7
1739346600000|2025-02-12 07:50:00|12803.3|12798.3|12806.3|12801.3|12808.8|12803.8|12803.3|12798.3|14
1739346900000|2025-02-12 07:55:00|12806.8|12801.8|12808.3|12803.3|12812.8|12807.8|12806.3|12801.3|19
1739347200000|2025-02-12 08:00:00|12809.8|12804.8|12849.3|12844.3|12851.8|12846.8|12808.8|12803.8|661
1739347500000|2025-02-12 08:05:00|12848.3|12843.3|12863.3|12858.3|12863.3|12858.3|12845.8|12840.8|245
1739347800000|2025-02-12 08:10:00|12863.8|12858.8|12860.8|12855.8|12871.8|12866.8|12859.3|12854.3|155
1739348100000|2025-02-12 08:15:00|12861.8|12856.8|12853.3|12848.3|12868.8|12863.8|12852.8|12847.8|120
1739348400000|2025-02-12 08:20:00|12852.8|12847.8|12854.3|12849.3|12858.3|12853.3|12846.3|12841.3|105
1739348700000|2025-02-12 08:25:00|12854.8|12849.8|12850.8|12845.8|12857.3|12852.3|12845.3|12840.3|55
1739349000000|2025-02-12 08:30:00|12851.3|12846.3|12858.8|12853.8|12861.8|12856.8|12848.3|12843.3|78
1739349300000|2025-02-12 08:35:00|12859.3|12854.3|12849.3|12844.3|12860.3|12855.3|12844.8|12839.8|56
1739349600000|2025-02-12 08:40:00|12849.1|12844.1|12850.1|12845.1|12854.1|12849.1|12843.1|12838.1|122
1739349900000|2025-02-12 08:45:00|12851.1|12846.1|12853.1|12848.1|12860.1|12855.1|12850.1|12845.1|57
1739350200000|2025-02-12 08:50:00|12853.6|12848.6|12861.1|12856.1|12863.1|12858.1|12851.1|12846.1|48
1739350500000|2025-02-12 08:55:00|12860.6|12855.6|12868.1|12863.1|12868.1|12863.1|12858.1|12853.1|43
1739350800000|2025-02-12 09:00:00|12868.6|12863.6|12861.1|12856.1|12870.1|12865.1|12856.1|12851.1|89
1739351100000|2025-02-12 09:05:00|12862.1|12857.1|12860.1|12855.1|12864.1|12859.1|12855.1|12850.1|31
1739351400000|2025-02-12 09:10:00|12859.1|12854.1|12857.1|12852.1|12859.6|12854.6|12852.6|12847.6|43
1739351700000|2025-02-12 09:15:00|12857.6|12852.6|12847.1|12842.1|12860.1|12855.1|12845.6|12840.6|44
1739352000000|2025-02-12 09:20:00|12847.6|12842.6|12854.1|12849.1|12854.1|12849.1|12844.1|12839.1|41
1739352300000|2025-02-12 09:25:00|12854.6|12849.6|12847.1|12842.1|12858.1|12853.1|12844.1|12839.1|56
1739352600000|2025-02-12 09:30:00|12847.6|12842.6|12843.1|12838.1|12852.1|12847.1|12840.6|12835.6|44
1739352900000|2025-02-12 09:35:00|12844.1|12839.1|12851.6|12846.6|12853.1|12848.1|12844.1|12839.1|18
1739353200000|2025-02-12 09:40:00|12851.1|12846.1|12856.1|12851.1|12856.1|12851.1|12848.1|12843.1|12
1739353500000|2025-02-12 09:45:00|12856.6|12851.6|12853.6|12848.6|12857.6|12852.6|12849.1|12844.1|28
1739353800000|2025-02-12 09:50:00|12853.1|12848.1|12854.1|12849.1|12856.6|12851.6|12848.6|12843.6|20
1739354100000|2025-02-12 09:55:00|12854.6|12849.6|12857.1|12852.1|12858.1|12853.1|12853.1|12848.1|17
1739354400000|2025-02-12 10:00:00|12857.6|12852.6|12849.6|12844.6|12858.1|12853.1|12848.1|12843.1|31
1739354700000|2025-02-12 10:05:00|12850.1|12845.1|12851.1|12846.1|12856.1|12851.1|12850.1|12845.1|86
1739355000000|2025-02-12 10:10:00|12851.6|12846.6|12853.6|12848.6|12856.1|12851.1|12847.1|12842.1|21
1739355300000|2025-02-12 10:15:00|12854.1|12849.1|12855.1|12850.1|12855.1|12850.1|12852.6|12847.6|17
1739355600000|2025-02-12 10:20:00|12854.6|12849.6|12864.1|12859.1|12865.6|12860.6|12852.6|12847.6|28
1739355900000|2025-02-12 10:25:00|12864.6|12859.6|12860.6|12855.6|12866.1|12861.1|12860.6|12855.6|16
1739356200000|2025-02-12 10:30:00|12860.1|12855.1|12863.6|12858.6|12865.1|12860.1|12857.1|12852.1|29
1739356500000|2025-02-12 10:35:00|12864.1|12859.1|12864.1|12859.1|12865.6|12860.6|12860.6|12855.6|33
1739356800000|2025-02-12 10:40:00|12864.6|12859.6|12860.1|12855.1|12865.1|12860.1|12857.6|12852.6|18
1739357100000|2025-02-12 10:45:00|12860.6|12855.6|12864.1|12859.1|12865.1|12860.1|12858.1|12853.1|22
1739357400000|2025-02-12 10:50:00|12863.6|12858.6|12868.1|12863.1|12869.6|12864.6|12862.6|12857.6|23
1739357700000|2025-02-12 10:55:00|12868.6|12863.6|12880.1|12875.1|12880.1|12875.1|12868.1|12863.1|114
1739358000000|2025-02-12 11:00:00|12879.1|12874.1|12870.1|12865.1|12885.1|12880.1|12866.6|12861.6|50
1739358300000|2025-02-12 11:05:00|12870.6|12865.6|12866.1|12861.1|12872.1|12867.1|12864.1|12859.1|45
1739358600000|2025-02-12 11:10:00|12866.6|12861.6|12869.1|12864.1|12871.1|12866.1|12865.6|12860.6|35
1739358900000|2025-02-12 11:15:00|12869.6|12864.6|12862.1|12857.1|12870.1|12865.1|12857.1|12852.1|30
1739359200000|2025-02-12 11:20:00|12861.6|12856.6|12860.1|12855.1|12864.1|12859.1|12858.6|12853.6|36
1739359500000|2025-02-12 11:25:00|12860.6|12855.6|12870.1|12865.1|12870.6|12865.6|12858.1|12853.1|33
1739359800000|2025-02-12 11:30:00|12870.6|12865.6|12874.1|12869.1|12877.1|12872.1|12870.6|12865.6|36
1739360100000|2025-02-12 11:35:00|12873.6|12868.6|12873.1|12868.1|12875.1|12870.1|12872.1|12867.1|22
1739360400000|2025-02-12 11:40:00|12872.6|12867.6|12871.1|12866.1|12875.6|12870.6|12870.1|12865.1|26
1739360700000|2025-02-12 11:45:00|12871.6|12866.6|12869.1|12864.1|12871.6|12866.6|12867.6|12862.6|19
1739361000000|2025-02-12 11:50:00|12868.6|12863.6|12869.1|12864.1|12872.1|12867.1|12868.1|12863.1|3
1739361300000|2025-02-12 11:55:00|12869.6|12864.6|12872.6|12867.6|12875.6|12870.6|12867.1|12862.1|17
1739361600000|2025-02-12 12:00:00|12873.1|12868.1|12875.1|12870.1|12875.1|12870.1|12871.1|12866.1|18
1739361900000|2025-02-12 12:05:00|12875.6|12870.6|12875.1|12870.1|12877.6|12872.6|12873.6|12868.6|16
1739362200000|2025-02-12 12:10:00|12874.6|12869.6|12875.1|12870.1|12878.1|12873.1|12874.1|12869.1|24
1739362500000|2025-02-12 12:15:00|12874.6|12869.6|12877.6|12872.6|12880.1|12875.1|12873.6|12868.6|15
1739362800000|2025-02-12 12:20:00|12878.1|12873.1|12880.1|12875.1|12882.1|12877.1|12877.6|12872.6|23
1739363100000|2025-02-12 12:25:00|12879.6|12874.6|12877.1|12872.1|12880.1|12875.1|12874.1|12869.1|19
1739363400000|2025-02-12 12:30:00|12877.6|12872.6|12876.1|12871.1|12877.6|12872.6|12872.1|12867.1|17
1739363700000|2025-02-12 12:35:00|12876.6|12871.6|12875.1|12870.1|12879.1|12874.1|12871.6|12866.6|15
1739364000000|2025-02-12 12:40:00|12875|12870|12877|12872|12878|12873|12872|12867|8
1739364300000|2025-02-12 12:45:00|12876.5|12871.5|12876|12871|12880|12875|12875|12870|8
1739364600000|2025-02-12 12:50:00|12875.5|12870.5|12878|12873|12878.5|12873.5|12875|12870|18
1739364900000|2025-02-12 12:55:00|12877.5|12872.5|12876.5|12871.5|12880.5|12875.5|12875|12870|41
1739365200000|2025-02-12 13:00:00|12877|12872|12884|12879|12885|12880|12874.5|12869.5|12
1739365500000|2025-02-12 13:05:00|12884.5|12879.5|12886|12881|12888|12883|12882|12877|15
1739365800000|2025-02-12 13:10:00|12887|12882|12883|12878|12890|12885|12883|12878|13
1739366100000|2025-02-12 13:15:00|12882.5|12877.5|12880|12875|12886|12881|12878|12873|31
1739366400000|2025-02-12 13:20:00|12880.5|12875.5|12887|12882|12887.5|12882.5|12877.5|12872.5|25
1739366700000|2025-02-12 13:25:00|12886|12881|12891.5|12886.5|12894.5|12889.5|12886|12881|42
1739367000000|2025-02-12 13:30:00|12893|12888|12827|12822|12893|12888|12825.5|12820.5|233
1739367300000|2025-02-12 13:35:00|12828|12823|12835|12830|12838|12833|12818|12813|82
1739367600000|2025-02-12 13:40:00|12834.5|12829.5|12850.5|12845.5|12851|12846|12830|12825|83
1739367900000|2025-02-12 13:45:00|12851|12846|12864|12859|12873|12868|12850|12845|103
1739368200000|2025-02-12 13:50:00|12863.5|12858.5|12867|12862|12869.5|12864.5|12853|12848|49
1739368500000|2025-02-12 13:55:00|12866.5|12861.5|12864|12859|12870|12865|12857|12852|51
1739368800000|2025-02-12 14:00:00|12865|12860|12848|12843|12865|12860|12842|12837|63
1739369100000|2025-02-12 14:05:00|12848.5|12843.5|12874.5|12869.5|12874.5|12869.5|12848.5|12843.5|43
1739369400000|2025-02-12 14:10:00|12874|12869|12875|12870|12876.5|12871.5|12869.5|12864.5|32
1739369700000|2025-02-12 14:15:00|12875.5|12870.5|12883|12878|12891|12886|12875.5|12870.5|49
1739370000000|2025-02-12 14:20:00|12883.5|12878.5|12886|12881|12887|12882|12877|12872|62
1739370300000|2025-02-12 14:25:00|12885.5|12880.5|12883|12878|12886|12881|12882|12877|43
1739370600000|2025-02-12 14:30:00|12883.5|12878.5|12887|12882|12891|12886|12877|12872|58
1739370900000|2025-02-12 14:35:00|12886.5|12881.5|12891|12886|12892|12887|12883|12878|65
1739371200000|2025-02-12 14:40:00|12890.5|12885.5|12885|12880|12893|12888|12883|12878|59
1739371500000|2025-02-12 14:45:00|12884.5|12879.5|12896.5|12891.5|12899|12894|12882|12877|60
1739371800000|2025-02-12 14:50:00|12897|12892|12897|12892|12898|12893|12889.5|12884.5|44
1739372100000|2025-02-12 14:55:00|12897.5|12892.5|12908.5|12903.5|12908.5|12903.5|12896.5|12891.5|66
1739372400000|2025-02-12 15:00:00|12909|12904|12895.5|12890.5|12909|12904|12895.5|12890.5|68
1739372700000|2025-02-12 15:05:00|12896|12891|12901|12896|12904.5|12899.5|12893.5|12888.5|59
1739373000000|2025-02-12 15:10:00|12900.9|12895.9|12902.9|12897.9|12907.9|12902.9|12899.4|12894.4|73
1739373300000|2025-02-12 15:15:00|12902.4|12897.4|12908.9|12903.9|12911.9|12906.9|12902.4|12897.4|36
1739373600000|2025-02-12 15:20:00|12909.4|12904.4|12910.4|12905.4|12919.9|12914.9|12905.4|12900.4|131
1739373900000|2025-02-12 15:25:00|12910.9|12905.9|12911.4|12906.4|12915.9|12910.9|12909.9|12904.9|55
1739374200000|2025-02-12 15:30:00|12910.9|12905.9|12907.4|12902.4|12915.9|12910.9|12903.4|12898.4|67
1739374500000|2025-02-12 15:35:00|12906.9|12901.9|12912.9|12907.9|12923.9|12918.9|12905.4|12900.4|212
1739374800000|2025-02-12 15:40:00|12914.9|12909.9|12899.4|12894.4|12914.9|12909.9|12895.9|12890.9|81
1739375100000|2025-02-12 15:45:00|12899.9|12894.9|12901.9|12896.9|12909.9|12904.9|12899.9|12894.9|68
1739375400000|2025-02-12 15:50:00|12902.4|12897.4|12912.9|12907.9|12913.9|12908.9|12900.4|12895.4|60
1739375700000|2025-02-12 15:55:00|12913.4|12908.4|12919.4|12914.4|12921.9|12916.9|12912.4|12907.4|106
1739376000000|2025-02-12 16:00:00|12920.4|12915.4|12907.4|12902.4|12920.9|12915.9|12906.4|12901.4|53
1739376300000|2025-02-12 16:05:00|12906.9|12901.9|12912.9|12907.9|12914.9|12909.9|12902.9|12897.9|123
1739376600000|2025-02-12 16:10:00|12913.4|12908.4|12909.9|12904.9|12915.4|12910.4|12906.9|12901.9|90
1739376900000|2025-02-12 16:15:00|12910.4|12905.4|12910.4|12905.4|12912.4|12907.4|12905.9|12900.9|80
1739377200000|2025-02-12 16:20:00|12910.9|12905.9|12907.9|12902.9|12912.9|12907.9|12906.9|12901.9|92
1739377500000|2025-02-12 16:25:00|12906.9|12901.9|12907.9|12902.9|12911.4|12906.4|12903.9|12898.9|242
1739377800000|2025-02-12 16:30:00|12908.9|12901.9|12911.9|12904.9|12918.9|12911.9|12906.9|12899.9|322
1739378100000|2025-02-12 16:35:00|12912.9|12905.9|12908.9|12901.9|12913.9|12907.9|12907.9|12900.9|99
1739378400000|2025-02-12 16:40:00|12909.9|12902.9|12915.9|12908.9|12915.9|12908.9|12904.9|12897.9|60
1739378700000|2025-02-12 16:45:00|12914.9|12907.9|12912.9|12904.9|12915.9|12908.9|12909.9|12902.9|13
1739379000000|2025-02-12 16:50:00|12911.9|12905.9|12925.9|12918.9|12926.9|12919.9|12911.9|12905.9|21
1739379300000|2025-02-12 16:55:00|12926.9|12919.9|12935.9|12928.9|12935.9|12928.9|12925.9|12919.9|47
1739379600000|2025-02-12 17:00:00|12933.9|12926.9|12940.9|12933.9|12948.9|12941.9|12932.9|12925.9|67
1739379900000|2025-02-12 17:05:00|12939.9|12932.9|12937.9|12930.9|12939.9|12932.9|12932.9|12926.9|8
1739380200000|2025-02-12 17:10:00|12936.9|12929.9|12961.9|12954.9|12964.9|12957.9|12936.9|12929.9|53
1739380500000|2025-02-12 17:15:00|12960.9|12953.9|12956.9|12949.9|12962.9|12954.9|12954.9|12947.9|16
1739380800000|2025-02-12 17:20:00|12955.9|12947.9|12956.9|12949.9|12958.9|12951.9|12954.9|12947.9|13
1739381100000|2025-02-12 17:25:00|12955.9|12948.9|12955.9|12948.9|12957.9|12950.9|12953.9|12946.9|2
1739381400000|2025-02-12 17:30:00|12954.9|12946.9|12951.9|12944.9|12956.9|12949.9|12950.9|12942.9|24
1739381700000|2025-02-12 17:35:00|12952.9|12945.9|12953.9|12946.9|12955.9|12948.9|12951.9|12944.9|7
1739382000000|2025-02-12 17:40:00|12952.9|12945.9|12950.9|12942.9|12953.9|12946.9|12949.9|12942.9|22
1739382300000|2025-02-12 17:45:00|12951.9|12943.9|12957.9|12950.9|12960.9|12953.9|12951.9|12942.9|15
1739382600000|2025-02-12 17:50:00|12958.9|12951.9|12962.9|12954.9|12962.9|12954.9|12958.9|12951.9|1
1739382900000|2025-02-12 17:55:00|12961.9|12953.9|12955.9|12949.9|12961.9|12953.9|12955.9|12947.9|42
1739383200000|2025-02-12 18:00:00|12956.9|12948.9|12956.9|12948.9|12960.9|12953.9|12952.9|12946.9|15
1739383500000|2025-02-12 18:05:00|12957.9|12949.9|12955.9|12948.9|12957.9|12950.9|12953.9|12945.9|2
1739383800000|2025-02-12 18:10:00|12954.9|12947.9|12957.9|12950.9|12958.9|12950.9|12952.9|12944.9|5
1739384100000|2025-02-12 18:15:00|12956.9|12949.9|12956.9|12948.9|12957.9|12950.9|12954.9|12947.9|0
1739384400000|2025-02-12 18:20:00|12957.9|12949.9|12953.9|12946.9|12957.9|12949.9|12951.9|12944.9|7
1739384700000|2025-02-12 18:25:00|12954.9|12947.9|12949.9|12942.9|12957.9|12949.9|12945.9|12937.9|28
1739385000000|2025-02-12 18:30:00|12950.9|12943.9|12955.9|12948.9|12956.9|12948.9|12950.9|12943.9|5
1739385300000|2025-02-12 18:35:00|12954.9|12947.9|12957.9|12950.9|12957.9|12950.9|12953.9|12945.9|9
1739385600000|2025-02-12 18:40:00|12958.9|12951.9|12945.9|12937.9|12958.9|12951.9|12944.9|12936.9|10
1739385900000|2025-02-12 18:45:00|12946.9|12938.9|12946.9|12938.9|12953.4|12941.9|12946.9|12937.9|0
1739386200000|2025-02-12 18:50:00|12947.9|12939.9|12953.9|12945.9|12955.9|12947.9|12946.9|12938.9|2
1739386500000|2025-02-12 18:55:00|12952.9|12944.9|12954.9|12942.9|12954.9|12946.9|12951.9|12940.9|14
1739386800000|2025-02-12 19:00:00|12952.6|12940.6|12950.1|12938.1|12957.2|12945.2|12950.1|12938.1|0
1739387100000|2025-02-12 19:05:00|12950|12938|12954.8|12942.8|12954.8|12942.8|12947.6|12935.6|0
1739387400000|2025-02-12 19:10:00|12954.7|12942.7|12950|12938|12954.7|12942.7|12947.6|12935.6|0
1739387700000|2025-02-12 19:15:00|12949.9|12937.9|12952.4|12940.4|12952.5|12940.5|12949.9|12937.9|0
1739388000000|2025-02-12 19:20:00|12952.5|12940.5|12957.3|12945.3|12957.4|12945.4|12950.1|12938.1|0
1739388300000|2025-02-12 19:25:00|12955|12943|12955|12943|12957.4|12945.4|12952.5|12940.5|0
1739388600000|2025-02-12 19:30:00|12956.1|12944.1|12962.6|12950.6|12962.6|12950.6|12955|12943|0
1739388900000|2025-02-12 19:35:00|12962.5|12950.5|12964.8|12952.8|12967.3|12955.3|12962.5|12950.5|0
1739389200000|2025-02-12 19:40:00|12964.9|12952.9|12967.8|12955.8|12970.1|12958.1|12964.9|12952.9|0
1739389500000|2025-02-12 19:45:00|12970.1|12958.1|12979.6|12967.6|12982|12970|12970|12958|0
1739389800000|2025-02-12 19:50:00|12979.7|12967.7|12977.3|12965.3|12979.7|12967.7|12974.9|12962.9|0
1739390100000|2025-02-12 19:55:00|12979.6|12967.6|12974.4|12962.4|12979.7|12967.7|12974.3|12962.3|0
1739390400000|2025-02-12 20:00:00|12975.6|12963.6|12976.8|12964.8|12979.1|12967.1|12974.4|12962.4|0
1739390700000|2025-02-12 20:05:00|12979.1|12967.1|12974.4|12962.4|12979.1|12967.1|12974.3|12962.3|0
1739391000000|2025-02-12 20:10:00|12976.7|12964.7|12976.2|12964.2|12979.1|12967.1|12973.9|12961.9|0
1739391300000|2025-02-12 20:15:00|12976.3|12964.3|12978.5|12966.5|12985.5|12973.5|12976.1|12964.1|0
1739391600000|2025-02-12 20:20:00|12980.8|12968.8|12980.8|12968.8|12983.1|12971.1|12978.5|12966.5|0
1739391900000|2025-02-12 20:25:00|12978.5|12966.5|12973.7|12961.7|12980.9|12968.9|12973.7|12961.7|0
1739392200000|2025-02-12 20:30:00|12973.5|12961.5|12975.8|12963.8|12975.8|12963.8|12971.2|12959.2|0
1739392500000|2025-02-12 20:35:00|12978.1|12966.1|12971.1|12959.1|12978.2|12966.2|12971|12959|0
1739392800000|2025-02-12 20:40:00|12971|12959|12966.2|12954.2|12975.8|12963.8|12966.1|12954.1|0
1739393100000|2025-02-12 20:45:00|12966.5|12954.5|12971.2|12959.2|12971.3|12959.3|12966.4|12954.4|0
1739393400000|2025-02-12 20:50:00|12973.6|12961.6|12971.3|12959.3|12973.7|12961.7|12964.2|12952.2|0
1739393700000|2025-02-12 20:55:00|12971.4|12959.4|12973.8|12961.8|12976.2|12964.2|12969.1|12957.1|0
1739394000000|2025-02-12 21:00:00|12973.7|12961.7|12973.2|12961.2|12980.1|12968.1|12966.3|12954.3|0
1739394300000|2025-02-12 21:05:00|12974.1|12962.1|12981|12969|12983.1|12971.1|12974.1|12962.1|0
1739394600000|2025-02-12 21:10:00|12980.5|12968.5|12975.6|12963.6|12980.5|12968.5|12974.8|12962.8|0
1739394900000|2025-02-12 21:15:00|12975.8|12963.8|12977.4|12965.4|12978.6|12966.6|12975.3|12963.3|0
1739395200000|2025-02-12 21:20:00|12976.7|12964.7|12976.3|12964.3|12977.7|12965.7|12974.8|12962.8|0
1739395500000|2025-02-12 21:25:00|12976.5|12964.5|12977.4|12965.4|12978.4|12966.4|12971.1|12959.1|0
1739395800000|2025-02-12 21:30:00|12976.7|12964.7|12979.6|12967.6|12982.2|12970.2|12976.7|12964.7|0
1739396100000|2025-02-12 21:35:00|12980.1|12968.1|12979.6|12967.6|12981.7|12969.7|12978.9|12966.9|0
1739396400000|2025-02-12 21:40:00|12980.1|12968.1|12983.1|12971.1|12983.8|12971.8|12980.1|12968.1|0
1739396700000|2025-02-12 21:45:00|12983.6|12971.6|12989.5|12977.5|12989.5|12977.5|12983.6|12971.6|0
1739397000000|2025-02-12 21:50:00|12989.8|12977.8|12989.5|12977.5|12990.7|12978.7|12988.6|12976.6|0
1739397300000|2025-02-12 21:55:00|12990.2|12978.2|12989.3|12977.3|12990.2|12978.2|12988.1|12976.1|0
1739397600000|2025-02-12 22:00:00|12989.2|12977.2|12988.3|12976.3|12989.3|12977.3|12988.3|12976.3|0
1739397900000|2025-02-12 22:05:00|12988.4|12976.4|12989.3|12977.3|12989.3|12977.3|12987.9|12975.9|0
1739398200000|2025-02-12 22:10:00|12988.8|12976.8|12988.8|12976.8|12988.8|12976.8|12988.8|12976.8|0
1739398500000|2025-02-12 22:15:00|12989.1|12977.1|12989.1|12977.1|12989.1|12977.1|12988.8|12976.8|0
1739398800000|2025-02-12 22:20:00|12989.3|12977.3|12989.1|12977.1|12989.3|12977.3|12989.1|12977.1|0
1739399100000|2025-02-12 22:25:00|12989.3|12977.3|12989.3|12977.3|12989.3|12977.3|12989.1|12977.1|0
1739399400000|2025-02-12 22:30:00|12989.1|12977.1|12989.3|12977.3|12989.3|12977.3|12989.1|12977.1|0
1739399700000|2025-02-12 22:35:00|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|0
1739400000000|2025-02-12 22:40:00|12990.2|12978.2|12989.8|12977.8|12990.2|12978.2|12989.8|12977.8|0
1739400300000|2025-02-12 22:45:00|12990|12978|12990|12978|12990|12978|12990|12978|0
1739400600000|2025-02-12 22:50:00|12990.7|12978.7|12989.8|12977.8|12990.7|12978.7|12989.1|12977.1|0
1739400900000|2025-02-12 22:55:00|12989.5|12977.5|12989.5|12977.5|12989.8|12977.8|12988.8|12976.8|0
1739401200000|2025-02-12 23:00:00|12987.2|12975.2|12984.8|12972.8|12990.7|12978.7|12984.8|12972.8|0
1739401500000|2025-02-12 23:05:00|12984.3|12972.3|12986|12974|12988.2|12976.2|12984.3|12972.3|0
1739401800000|2025-02-12 23:10:00|12986.1|12974.1|12987.2|12975.2|12990.1|12978.1|12986|12974|0
1739402100000|2025-02-12 23:15:00|12986|12974|12987.7|12975.7|12988.9|12976.9|12985.6|12973.6|0
1739402400000|2025-02-12 23:20:00|12987.2|12975.2|12988.2|12976.2|12988.2|12976.2|12986.5|12974.5|0
1739402700000|2025-02-12 23:25:00|12987.9|12975.9|12991.7|12979.7|12992.2|12980.2|12986|12974|0
1739403000000|2025-02-12 23:30:00|12986.7|12974.7|12988.9|12976.9|12989.3|12977.3|12986|12974|0
1739403300000|2025-02-12 23:35:00|12988.6|12976.6|12991.5|12979.5|12991.5|12979.5|12987.7|12975.7|0
1739403600000|2025-02-12 23:40:00|12991.7|12979.7|12997.9|12985.9|12999.1|12987.1|12991.7|12979.7|0
1739403900000|2025-02-12 23:45:00|12999.1|12987.1|13000.9|12988.9|13001.7|12989.7|12996.9|12984.9|0
1739404200000|2025-02-12 23:50:00|13000.7|12988.7|13000.9|12988.9|13004.3|12992.3|13000.5|12988.5|0
1739404500000|2025-02-12 23:55:00|13001|12989|13000.9|12988.9|13003.1|12991.1|13000|12988|0
1739404800000|2025-02-13 00:00:00|13005.6|12993.6|13003.1|12991.1|13007.3|12995.3|13002.9|12990.9|0
1739405100000|2025-02-13 00:05:00|13003.6|12991.6|13002.4|12990.4|13004.3|12992.3|13002.2|12990.2|0
1739405400000|2025-02-13 00:10:00|13002.2|12990.2|12999.2|12987.2|13002.7|12990.7|12998.2|12986.2|0
1739405700000|2025-02-13 00:15:00|12998.7|12986.7|12990.9|12978.9|12999.2|12987.2|12988.6|12976.6|0
1739406000000|2025-02-13 00:20:00|12992|12980|12993.2|12981.2|12995.5|12983.5|12992|12980|0
1739406300000|2025-02-13 00:25:00|12995.5|12983.5|12997.9|12985.9|12997.9|12985.9|12994.4|12982.4|0
1739406600000|2025-02-13 00:30:00|13000.2|12988.2|13002.4|12990.4|13002.5|12990.5|13000.2|12988.2|0
1739406900000|2025-02-13 00:35:00|13002.5|12990.5|13004.8|12992.8|13004.8|12992.8|13002.4|12990.4|0
1739407200000|2025-02-13 00:40:00|13004.9|12992.9|13021|13009|13022.2|13010.2|13004.9|12992.9|0
1739407500000|2025-02-13 00:45:00|13023.3|13011.3|13016.8|13004.8|13023.3|13011.3|13016.4|13004.4|0
1739407800000|2025-02-13 00:50:00|13015.6|13003.6|13015.6|13003.6|13019.1|13007.1|13015.6|13003.6|0
1739408100000|2025-02-13 00:55:00|13014.5|13002.5|13012.1|13000.1|13016.8|13004.8|13009.8|12997.8|0
1739408400000|2025-02-13 01:00:00|13013.3|13001.3|13010.8|12998.8|13014.5|13002.5|13009.6|12997.6|0
1739408700000|2025-02-13 01:05:00|13009.6|12997.6|13014.3|13002.3|13014.3|13002.3|13007.3|12995.3|0
1739409000000|2025-02-13 01:10:00|13016.6|13004.6|13016.7|13004.7|13016.7|13004.7|13016.6|13004.6|0
1739409300000|2025-02-13 01:15:00|13016.6|13004.6|13014.3|13002.3|13018.9|13006.9|13014.3|13002.3|0
1739409600000|2025-02-13 01:20:00|13015.4|13003.4|13012|13000|13016.6|13004.6|13009.7|12997.7|0
1739409900000|2025-02-13 01:25:00|13011.9|12999.9|13007.3|12995.3|13013.1|13001.1|13007.3|12995.3|0
1739410200000|2025-02-13 01:30:00|13005|12993|13014.4|13002.4|13014.4|13002.4|13005|12993|0
1739410500000|2025-02-13 01:35:00|13013.2|13001.2|13012.1|13000.1|13014.4|13002.4|13009.7|12997.7|0
1739410800000|2025-02-13 01:40:00|13010.9|12998.9|13012|13000|13014.4|13002.4|13009.7|12997.7|0
1739411100000|2025-02-13 01:45:00|13013.2|13001.2|13014.3|13002.3|13016.7|13004.7|13013.2|13001.2|0
1739411400000|2025-02-13 01:50:00|13012|13000|13016.6|13004.6|13018.9|13006.9|13012|13000|0
1739411700000|2025-02-13 01:55:00|13016.5|13004.5|13016.5|13004.5|13016.5|13004.5|13016.5|13004.5|0
1739412000000|2025-02-13 02:00:00|13015.4|13003.4|13007.3|12995.3|13015.4|13003.4|13007.3|12995.3|0
1739412300000|2025-02-13 02:05:00|13007.2|12995.2|13004.9|12992.9|13007.2|12995.2|13002.5|12990.5|0
1739412600000|2025-02-13 02:10:00|13004.8|12992.8|13003.7|12991.7|13004.9|12992.9|13002.5|12990.5|0
1739412900000|2025-02-13 02:15:00|13004.9|12992.9|13009.6|12997.6|13009.6|12997.6|13003.7|12991.7|0
1739413200000|2025-02-13 02:20:00|13009.5|12997.5|13008.4|12996.4|13011.9|12999.9|13007.2|12995.2|0
1739413500000|2025-02-13 02:25:00|13008.3|12996.3|13009.5|12997.5|13009.6|12997.6|13002.6|12990.6|0
1739413800000|2025-02-13 02:30:00|13009.6|12997.6|13009.5|12997.5|13009.6|12997.6|13007.2|12995.2|0
1739414100000|2025-02-13 02:35:00|13009.6|12997.6|13009.6|12997.6|13009.6|12997.6|13007.3|12995.3|0
1739414400000|2025-02-13 02:40:00|13008.4|12996.4|13009.6|12997.6|13009.6|12997.6|13007.2|12995.2|0
1739414700000|2025-02-13 02:45:00|13011.9|12999.9|13009.6|12997.6|13011.9|12999.9|13009.6|12997.6|0
1739415000000|2025-02-13 02:50:00|13008.4|12996.4|13007.3|12995.3|13008.4|12996.4|13007.3|12995.3|0
1739415300000|2025-02-13 02:55:00|13009.6|12997.6|13009.6|12997.6|13009.6|12997.6|13009.6|12997.6|0
1739415600000|2025-02-13 03:00:00|13010.8|12998.8|13009.6|12997.6|13011.9|12999.9|13009.6|12997.6|0
1739415900000|2025-02-13 03:05:00|13011.9|12999.9|13018.9|13006.9|13018.9|13006.9|13011.9|12999.9|0
1739416200000|2025-02-13 03:10:00|13016.6|13004.6|13020.1|13008.1|13020.1|13008.1|13016.6|13004.6|0
1739416500000|2025-02-13 03:15:00|13018.9|13006.9|13022.4|13010.4|13022.4|13010.4|13018.9|13006.9|0
1739416800000|2025-02-13 03:20:00|13022.5|13010.5|13020.1|13008.1|13024.8|13012.8|13020.1|13008.1|0
1739417400000|2025-02-13 03:30:00|13022.4|13010.4|13020.1|13008.1|13022.5|13010.5|13017.8|13005.8|0
1739417700000|2025-02-13 03:35:00|13020.2|13008.2|13019|13007|13020.2|13008.2|13017.8|13005.8|0
1739418000000|2025-02-13 03:40:00|13020.2|13008.2|13020.1|13008.1|13020.2|13008.2|13020.1|13008.1|0
1739418300000|2025-02-13 03:45:00|13020.2|13008.2|13020.2|13008.2|13020.2|13008.2|13020.1|13008.1|0
1739418600000|2025-02-13 03:50:00|13020.1|13008.1|13020.1|13008.1|13020.2|13008.2|13020.1|13008.1|0
1739418900000|2025-02-13 03:55:00|13021.3|13009.3|13019|13007|13022.4|13010.4|13018.9|13006.9|0
1739419200000|2025-02-13 04:00:00|13017.8|13005.8|13023.7|13011.7|13027.1|13015.1|13017.8|13005.8|0
1739419500000|2025-02-13 04:05:00|13024.8|13012.8|13022.5|13010.5|13029.5|13017.5|13022.5|13010.5|0
1739419800000|2025-02-13 04:10:00|13022.6|13010.6|13024.9|13012.9|13027.2|13015.2|13022.6|13010.6|0
1739420100000|2025-02-13 04:15:00|13024.8|13012.8|13022.6|13010.6|13024.9|13012.9|13022.5|13010.5|0
1739420400000|2025-02-13 04:20:00|13022.5|13010.5|13013.3|13001.3|13022.5|13010.5|13013.3|13001.3|0
1739420700000|2025-02-13 04:25:00|13013.4|13001.4|13013.3|13001.3|13015.7|13003.7|13011|12999|0
1739421000000|2025-02-13 04:30:00|13014.5|13002.5|13015.6|13003.6|13015.6|13003.6|13014.5|13002.5|0
1739421300000|2025-02-13 04:35:00|13016.8|13004.8|13016.8|13004.8|13018|13006|13015.6|13003.6|0
1739421900000|2025-02-13 04:45:00|13015.7|13003.7|13011|12999|13015.7|13003.7|13011|12999|0
1739422200000|2025-02-13 04:50:00|13010.9|12998.9|13008.6|12996.6|13011|12999|13008.6|12996.6|0
1739422500000|2025-02-13 04:55:00|13009.8|12997.8|13008.6|12996.6|13011|12999|13006.3|12994.3|0
1739422800000|2025-02-13 05:00:00|13010.9|12998.9|13011|12999|13012.1|13000.1|13010.9|12998.9|0
1739423100000|2025-02-13 05:05:00|13010.9|12998.9|13011|12999|13011|12999|13009.8|12997.8|0
1739423400000|2025-02-13 05:10:00|13010.9|12998.9|13010.5|12998.5|13010.9|12998.9|13008.2|12996.2|0
1739423700000|2025-02-13 05:15:00|13010.1|12998.1|13010.1|12998.1|13010.2|12998.2|13010.1|12998.1|0
1739424000000|2025-02-13 05:20:00|13010.2|12998.2|13009.9|12997.9|13012.5|13000.5|13007.5|12995.5|0
1739424300000|2025-02-13 05:25:00|13009.8|12997.8|13009.8|12997.8|13012.2|13000.2|13009.8|12997.8|0
1739424600000|2025-02-13 05:30:00|13013.3|13001.3|13009.8|12997.8|13014.5|13002.5|13009.8|12997.8|0
1739424900000|2025-02-13 05:35:00|13012.2|13000.2|13009.8|12997.8|13012.2|13000.2|13009.8|12997.8|0
1739425200000|2025-02-13 05:40:00|13011|12999|13012.1|13000.1|13012.1|13000.1|13009.7|12997.7|0
1739425500000|2025-02-13 05:45:00|13014.4|13002.4|13014.4|13002.4|13014.4|13002.4|13014.4|13002.4|0
1739425800000|2025-02-13 05:50:00|13012.1|13000.1|13012.1|13000.1|13012.1|13000.1|13012.1|13000.1|0
1739426100000|2025-02-13 05:55:00|13009.8|12997.8|13023.6|13011.6|13023.6|13011.6|13009.8|12997.8|0
1739426400000|2025-02-13 06:00:00|13022.4|13010.4|13037.5|13025.5|13042.1|13030.1|13021.3|13009.3|0
1739426700000|2025-02-13 06:05:00|13038.7|13026.7|13029|13017|13039.8|13027.8|13029|13017|0
1739427000000|2025-02-13 06:10:00|13029.1|13017.1|13022.2|13010.2|13029.1|13017.1|13022.2|13010.2|0
1739427300000|2025-02-13 06:15:00|13025.6|13013.6|13019.9|13007.9|13029.1|13017.1|13019.9|13007.9|0
1739427600000|2025-02-13 06:20:00|13021|13009|13010.6|12998.6|13021|13009|13010.6|12998.6|0
1739427900000|2025-02-13 06:25:00|13010.5|12998.5|13017.1|13005.1|13025|13013|13010.5|12998.5|0
1739428200000|2025-02-13 06:30:00|13017|13005|13015.9|13003.9|13022.9|13010.9|13015.9|13003.9|0
1739428500000|2025-02-13 06:35:00|13017.1|13005.1|13020.6|13008.6|13022.9|13010.9|13015.9|13003.9|0
1739428800000|2025-02-13 06:40:00|13020.7|13008.7|13010.9|12998.9|13023|13011|13009.9|12997.9|0
1739429100000|2025-02-13 06:45:00|13005.4|12993.4|12999.7|12987.7|13006.3|12994.3|12998.8|12986.8|0
1739429400000|2025-02-13 06:50:00|12999.8|12987.8|12997.9|12985.9|13001.6|12989.6|12997.9|12985.9|0
1739429700000|2025-02-13 06:55:00|12996.1|12984.1|12993.3|12981.3|12999.8|12987.8|12993.3|12981.3|0
1739430000000|2025-02-13 07:00:00|12994.2|12982.2|12986.8|12981.8|13001.3|12996.3|12978.8|12973.8|79
1739430300000|2025-02-13 07:05:00|12987.3|12982.3|12986.8|12981.8|12995.3|12990.3|12983.8|12978.8|84
1739430600000|2025-02-13 07:10:00|12987.3|12982.3|12997.3|12992.3|13000.3|12995.3|12984.8|12979.8|37
1739430900000|2025-02-13 07:15:00|12996.8|12991.8|13001.8|12996.8|13002.3|12997.3|12995.8|12990.8|48
1739431200000|2025-02-13 07:20:00|13000.8|12995.8|12992.3|12987.3|13000.8|12995.8|12992.3|12987.3|47
1739431500000|2025-02-13 07:25:00|12991.8|12986.8|12989.8|12984.8|12991.8|12986.8|12980.3|12975.3|38
1739431800000|2025-02-13 07:30:00|12989.3|12984.3|12976.3|12971.3|12989.3|12984.3|12975.3|12970.3|26
1739432100000|2025-02-13 07:35:00|12976.8|12971.8|12970.3|12965.3|12981.8|12976.8|12969.3|12964.3|38
1739432400000|2025-02-13 07:40:00|12969.8|12964.8|12972.8|12967.8|12973.3|12968.3|12968.8|12963.8|14
1739432700000|2025-02-13 07:45:00|12972.3|12967.3|12969.8|12964.8|12972.3|12967.3|12965.8|12960.8|8
1739433000000|2025-02-13 07:50:00|12969.3|12964.3|12963.8|12958.8|12970.3|12965.3|12961.8|12956.8|19
1739433300000|2025-02-13 07:55:00|12963.3|12958.3|12959.3|12954.3|12971.8|12966.8|12959.3|12954.3|61
1739433600000|2025-02-13 08:00:00|12961.8|12956.8|12961.8|12956.8|12974.3|12969.3|12936.8|12931.8|524
1739433900000|2025-02-13 08:05:00|12962.3|12957.3|12930.3|12925.3|12965.3|12960.3|12924.3|12919.3|227
1739434200000|2025-02-13 08:10:00|12930.8|12925.8|12936.3|12931.3|12939.8|12934.8|12921.8|12916.8|151
1739434500000|2025-02-13 08:15:00|12936.8|12931.8|12943.3|12938.3|12947.8|12942.8|12934.3|12929.3|103
1739434800000|2025-02-13 08:20:00|12942.8|12937.8|12940.3|12935.3|12946.8|12941.8|12935.8|12930.8|89
1739435100000|2025-02-13 08:25:00|12939.8|12934.8|12941.8|12936.8|12948.8|12943.8|12928.8|12923.8|131
1739435400000|2025-02-13 08:30:00|12940.8|12935.8|12926.3|12921.3|12943.8|12938.8|12923.3|12918.3|91
1739435700000|2025-02-13 08:35:00|12926.8|12921.8|12926.8|12921.8|12929.8|12924.8|12912.8|12907.8|84
1739436000000|2025-02-13 08:40:00|12928.2|12923.2|12933.7|12928.7|12938.2|12933.2|12925.2|12920.2|55
1739436300000|2025-02-13 08:45:00|12934.2|12929.2|12935.2|12930.2|12940.2|12935.2|12931.2|12926.2|56
1739436600000|2025-02-13 08:50:00|12936.2|12931.2|12934.2|12929.2|12939.2|12934.2|12926.7|12921.7|79
1739436900000|2025-02-13 08:55:00|12934.7|12929.7|12919.2|12914.2|12935.2|12930.2|12917.7|12912.7|54
1739437200000|2025-02-13 09:00:00|12918.7|12913.7|12897.7|12892.7|12918.7|12913.7|12897.7|12892.7|138
1739437500000|2025-02-13 09:05:00|12899.2|12894.2|12893.2|12888.2|12900.2|12895.2|12891.2|12886.2|100
1739437800000|2025-02-13 09:10:00|12892.2|12887.2|12903.2|12898.2|12907.2|12902.2|12891.2|12886.2|88
1739438100000|2025-02-13 09:15:00|12903.7|12898.7|12911.7|12906.7|12911.7|12906.7|12898.2|12893.2|54
1739438400000|2025-02-13 09:20:00|12911.2|12906.2|12909.2|12904.2|12916.2|12911.2|12901.2|12896.2|60
1739438700000|2025-02-13 09:25:00|12908.7|12903.7|12896.2|12891.2|12908.7|12903.7|12896.2|12891.2|57
1739439000000|2025-02-13 09:30:00|12895.7|12890.7|12894.2|12889.2|12900.2|12895.2|12892.2|12887.2|38
1739439300000|2025-02-13 09:35:00|12893.7|12888.7|12888.2|12883.2|12895.2|12890.2|12885.7|12880.7|42
1739439600000|2025-02-13 09:40:00|12888.7|12883.7|12892.2|12887.2|12896.2|12891.2|12886.2|12881.2|43
1739439900000|2025-02-13 09:45:00|12892.7|12887.7|12908.7|12903.7|12908.7|12903.7|12888.7|12883.7|102
1739440200000|2025-02-13 09:50:00|12907.7|12902.7|12915.2|12910.2|12915.7|12910.7|12904.2|12899.2|62
1739440500000|2025-02-13 09:55:00|12915.7|12910.7|12915.7|12910.7|12920.7|12915.7|12915.2|12910.2|29
1739440800000|2025-02-13 10:00:00|12916.2|12911.2|12930.7|12925.7|12934.2|12929.2|12914.7|12909.7|53
1739441100000|2025-02-13 10:05:00|12930.2|12925.2|12930.2|12925.2|12931.7|12926.7|12921.2|12916.2|61
1739441400000|2025-02-13 10:10:00|12929.7|12924.7|12936.7|12931.7|12942.7|12937.7|12929.2|12924.2|64
1739441700000|2025-02-13 10:15:00|12936.2|12931.2|12927.2|12922.2|12937.2|12932.2|12925.7|12920.7|47
1739442000000|2025-02-13 10:20:00|12927.7|12922.7|12922.2|12917.2|12929.2|12924.2|12921.2|12916.2|34
1739442300000|2025-02-13 10:25:00|12922.7|12917.7|12918.7|12913.7|12923.7|12918.7|12918.7|12913.7|26
1739442600000|2025-02-13 10:30:00|12919.2|12914.2|12925.7|12920.7|12925.7|12920.7|12914.7|12909.7|24
1739442900000|2025-02-13 10:35:00|12926.2|12921.2|12928.2|12923.2|12932.2|12927.2|12925.2|12920.2|22
1739443200000|2025-02-13 10:40:00|12927.7|12922.7|12929.2|12924.2|12931.2|12926.2|12924.2|12919.2|40
1739443500000|2025-02-13 10:45:00|12929.7|12924.7|12929.2|12924.2|12931.7|12926.7|12921.2|12916.2|23
1739443800000|2025-02-13 10:50:00|12929.7|12924.7|12933.7|12928.7|12937.7|12932.7|12928.7|12923.7|34
1739444100000|2025-02-13 10:55:00|12934.7|12929.7|12936.2|12931.2|12938.7|12933.7|12931.7|12926.7|19
1739444400000|2025-02-13 11:00:00|12936.7|12931.7|12939.2|12934.2|12942.7|12937.7|12934.2|12929.2|43
1739444700000|2025-02-13 11:05:00|12939.7|12934.7|12937.2|12932.2|12946.2|12941.2|12937.2|12932.2|40
1739445000000|2025-02-13 11:10:00|12937.7|12932.7|12940.2|12935.2|12940.2|12935.2|12933.2|12928.2|20
1739445300000|2025-02-13 11:15:00|12940.7|12935.7|12941.7|12936.7|12942.7|12937.7|12934.7|12929.7|33
1739445600000|2025-02-13 11:20:00|12940.7|12935.7|12941.2|12936.2|12944.2|12939.2|12939.2|12934.2|24
1739445900000|2025-02-13 11:25:00|12941.7|12936.7|12943.2|12938.2|12944.2|12939.2|12939.7|12934.7|23
1739446200000|2025-02-13 11:30:00|12943.7|12938.7|12950.2|12945.2|12951.2|12946.2|12942.7|12937.7|60
1739446500000|2025-02-13 11:35:00|12949.7|12944.7|12946.7|12941.7|12953.7|12948.7|12946.7|12941.7|32
1739446800000|2025-02-13 11:40:00|12946.2|12941.2|12954.2|12949.2|12957.2|12952.2|12946.2|12941.2|38
1739447100000|2025-02-13 11:45:00|12954.7|12949.7|12943.2|12938.2|12958.2|12953.2|12918.2|12913.2|342
1739447400000|2025-02-13 11:50:00|12943.7|12938.7|12934.7|12929.7|12945.2|12940.2|12926.2|12921.2|73
1739447700000|2025-02-13 11:55:00|12935.2|12930.2|12947.2|12942.2|12950.2|12945.2|12934.7|12929.7|40
1739448000000|2025-02-13 12:00:00|12948.2|12943.2|12948.2|12943.2|12953.2|12948.2|12945.2|12940.2|21
1739448300000|2025-02-13 12:05:00|12947.7|12942.7|12939.2|12934.2|12953.7|12948.7|12937.2|12932.2|32
1739448600000|2025-02-13 12:10:00|12939.7|12934.7|12938.7|12933.7|12942.2|12937.2|12935.2|12930.2|24
1739448900000|2025-02-13 12:15:00|12939.2|12934.2|12936.2|12931.2|12942.2|12937.2|12935.2|12930.2|6
1739449200000|2025-02-13 12:20:00|12936.7|12931.7|12932.2|12927.2|12941.2|12936.2|12932.2|12927.2|18
1739449500000|2025-02-13 12:25:00|12932.7|12927.7|12936.2|12931.2|12937.7|12932.7|12931.7|12926.7|8
1739449800000|2025-02-13 12:30:00|12937.2|12932.2|12937.2|12932.2|12940.2|12935.2|12934.7|12929.7|21
1739450100000|2025-02-13 12:35:00|12937.7|12932.7|12931.2|12926.2|12938.2|12933.2|12930.2|12925.2|15
1739450400000|2025-02-13 12:40:00|12931.1|12926.1|12931.1|12926.1|12936.1|12931.1|12929.6|12924.6|33
1739450700000|2025-02-13 12:45:00|12931.6|12926.6|12939.1|12934.1|12939.1|12934.1|12930.1|12925.1|10
1739451000000|2025-02-13 12:50:00|12939.6|12934.6|12941.6|12936.6|12941.6|12936.6|12935.1|12930.1|34
1739451300000|2025-02-13 12:55:00|12941.1|12936.1|12941.1|12936.1|12943.1|12938.1|12937.1|12932.1|17
1739451600000|2025-02-13 13:00:00|12940.6|12935.6|12943.1|12938.1|12947.1|12942.1|12940.1|12935.1|15
1739451900000|2025-02-13 13:05:00|12942.6|12937.6|12953.1|12948.1|12954.6|12949.6|12942.1|12937.1|22
1739452200000|2025-02-13 13:10:00|12953.6|12948.6|12946.1|12941.1|12953.6|12948.6|12946.1|12941.1|14
1739452500000|2025-02-13 13:15:00|12946.6|12941.6|12947.1|12942.1|12949.1|12944.1|12945.6|12940.6|19
1739452800000|2025-02-13 13:20:00|12946.6|12941.6|12948.1|12943.1|12951.1|12946.1|12946.1|12941.1|16
1739453100000|2025-02-13 13:25:00|12949.1|12944.1|12940.1|12935.1|12949.1|12944.1|12940.1|12935.1|54
1739453400000|2025-02-13 13:30:00|12948.1|12943.1|12950.1|12945.1|12958.1|12953.1|12948.1|12943.1|72
1739453700000|2025-02-13 13:35:00|12949.6|12944.6|12945.1|12940.1|12951.6|12946.6|12940.1|12935.1|32
1739454000000|2025-02-13 13:40:00|12944.6|12939.6|12947.6|12942.6|12951.1|12946.1|12944.1|12939.1|12
1739454300000|2025-02-13 13:45:00|12948.1|12943.1|12945.1|12940.1|12948.1|12943.1|12940.6|12935.6|32
1739454600000|2025-02-13 13:50:00|12944.6|12939.6|12945.1|12940.1|12948.1|12943.1|12942.6|12937.6|29
1739454900000|2025-02-13 13:55:00|12944.6|12939.6|12942.1|12937.1|12947.6|12942.6|12939.6|12934.6|27
1739455200000|2025-02-13 14:00:00|12942.6|12937.6|12942.6|12937.6|12944.6|12939.6|12937.1|12932.1|29
1739455500000|2025-02-13 14:05:00|12942.1|12937.1|12942.6|12937.6|12944.1|12939.1|12935.6|12930.6|55
1739455800000|2025-02-13 14:10:00|12942.1|12937.1|12940.6|12935.6|12949.6|12944.6|12940.6|12935.6|70
1739456100000|2025-02-13 14:15:00|12941.1|12936.1|12945.1|12940.1|12946.1|12941.1|12939.1|12934.1|46
1739456400000|2025-02-13 14:20:00|12945.6|12940.6|12950.1|12945.1|12952.1|12947.1|12945.1|12940.1|40
1739456700000|2025-02-13 14:25:00|12950.6|12945.6|12944.1|12939.1|12951.6|12946.6|12941.6|12936.6|36
1739457000000|2025-02-13 14:30:00|12944.6|12939.6|12932.1|12927.1|12947.6|12942.6|12932.1|12927.1|61
1739457300000|2025-02-13 14:35:00|12932.6|12927.6|12943.6|12938.6|12943.6|12938.6|12931.1|12926.1|58
1739457600000|2025-02-13 14:40:00|12944.1|12939.1|12952.6|12947.6|12952.6|12947.6|12942.1|12937.1|45
1739457900000|2025-02-13 14:45:00|12952.1|12947.1|12968.1|12963.1|12969.1|12964.1|12952.1|12947.1|70
1739458200000|2025-02-13 14:50:00|12967.6|12962.6|12969.1|12964.1|12969.1|12964.1|12959.6|12954.6|82
1739458500000|2025-02-13 14:55:00|12968.6|12963.6|12966.1|12961.1|12969.1|12964.1|12961.6|12956.6|103
1739458800000|2025-02-13 15:00:00|12968.1|12963.1|12963.6|12958.6|12977.1|12972.1|12963.1|12958.1|176
1739459100000|2025-02-13 15:05:00|12964.1|12959.1|12967.1|12962.1|12969.1|12964.1|12960.1|12955.1|51
1739459400000|2025-02-13 15:10:00|12966.7|12961.7|12962.7|12957.7|12970.7|12965.7|12960.2|12955.2|83
1739459700000|2025-02-13 15:15:00|12963.2|12958.2|12957.7|12952.7|12963.2|12958.2|12955.7|12950.7|28
1739460000000|2025-02-13 15:20:00|12957.2|12952.2|12948.7|12943.7|12958.7|12953.7|12943.7|12938.7|46
1739460300000|2025-02-13 15:25:00|12948.2|12943.2|12943.7|12938.7|12950.7|12945.7|12939.7|12934.7|66
1739460600000|2025-02-13 15:30:00|12944.2|12939.2|12940.7|12935.7|12945.7|12940.7|12939.7|12934.7|47
1739460900000|2025-02-13 15:35:00|12941.2|12936.2|12946.2|12941.2|12946.7|12941.7|12939.7|12934.7|30
1739461200000|2025-02-13 15:40:00|12945.7|12940.7|12943.7|12938.7|12946.7|12941.7|12934.7|12929.7|46
1739461500000|2025-02-13 15:45:00|12944.2|12939.2|12944.7|12939.7|12948.7|12943.7|12941.2|12936.2|28
1739461800000|2025-02-13 15:50:00|12945.2|12940.2|12943.7|12938.7|12946.2|12941.2|12939.2|12934.2|54
1739462100000|2025-02-13 15:55:00|12943.2|12938.2|12939.7|12934.7|12946.7|12941.7|12939.7|12934.7|43
1739462400000|2025-02-13 16:00:00|12938.7|12933.7|12937.7|12932.7|12942.7|12937.7|12932.7|12927.7|151
1739462700000|2025-02-13 16:05:00|12937.2|12932.2|12934.7|12929.7|12940.7|12935.7|12932.2|12927.2|50
1739463000000|2025-02-13 16:10:00|12934.2|12929.2|12942.7|12937.7|12944.7|12939.7|12933.2|12928.2|42
1739463300000|2025-02-13 16:15:00|12941.7|12936.7|12941.7|12936.7|12943.2|12938.2|12937.7|12932.7|51
1739463600000|2025-02-13 16:20:00|12941.2|12936.2|12944.2|12939.2|12946.7|12941.7|12940.2|12935.2|84
1739463900000|2025-02-13 16:25:00|12944.7|12939.7|12937.7|12932.7|12945.2|12940.2|12935.2|12930.2|246
1739464200000|2025-02-13 16:30:00|12938.7|12931.7|12937.7|12931.7|12943.7|12936.7|12933.7|12926.7|204
1739464500000|2025-02-13 16:35:00|12936.7|12930.7|12936.7|12930.7|12940.7|12933.7|12934.7|12927.7|102
1739464800000|2025-02-13 16:40:00|12937.7|12931.7|12928.7|12921.7|12938.7|12931.7|12927.7|12920.7|51
1739465100000|2025-02-13 16:45:00|12927.7|12920.7|12926.7|12919.7|12927.7|12920.7|12923.7|12916.7|20
1739465400000|2025-02-13 16:50:00|12927.7|12920.7|12923.7|12916.7|12927.7|12920.7|12923.7|12916.7|15
1739465700000|2025-02-13 16:55:00|12922.7|12915.7|12918.7|12911.7|12923.7|12916.7|12916.7|12910.7|26
1739466000000|2025-02-13 17:00:00|12917.7|12910.7|12921.7|12914.7|12921.7|12915.7|12917.7|12910.7|18
1739466300000|2025-02-13 17:05:00|12920.7|12913.7|12923.7|12916.7|12926.7|12919.7|12919.7|12913.7|22
1739466600000|2025-02-13 17:10:00|12922.7|12915.7|12920.7|12913.7|12923.7|12916.7|12918.7|12912.7|9
1739466900000|2025-02-13 17:15:00|12919.7|12914.7|12923.7|12916.7|12924.7|12917.7|12919.7|12914.7|6
1739467200000|2025-02-13 17:20:00|12924.7|12917.7|12925.7|12918.7|12925.7|12919.7|12923.7|12916.7|1
1739467500000|2025-02-13 17:25:00|12924.7|12917.7|12924.7|12917.7|12925.7|12918.7|12923.7|12916.7|19
1739467800000|2025-02-13 17:30:00|12923.7|12916.7|12923.7|12916.7|12924.7|12917.7|12922.7|12915.7|2
1739468100000|2025-02-13 17:35:00|12922.7|12915.7|12922.7|12916.7|12923.7|12917.7|12920.7|12914.7|18
1739468400000|2025-02-13 17:40:00|12923.7|12917.7|12920.7|12914.7|12924.7|12917.7|12917.7|12910.7|7
1739468700000|2025-02-13 17:45:00|12921.7|12915.7|12924.7|12917.7|12924.7|12917.7|12921.7|12914.7|0
1739469000000|2025-02-13 17:50:00|12923.7|12916.7|12919.7|12912.7|12924.7|12917.7|12919.7|12912.7|21
1739469300000|2025-02-13 17:55:00|12920.7|12913.7|12915.7|12908.7|12920.7|12914.7|12911.7|12901.7|13
1739469600000|2025-02-13 18:00:00|12914.7|12907.7|12915.7|12908.7|12917.7|12910.7|12913.7|12903.7|1
1739469900000|2025-02-13 18:05:00|12916.7|12907.7|12914.7|12907.7|12916.7|12909.7|12913.7|12905.7|0
1739470200000|2025-02-13 18:10:00|12915.7|12908.7|12914.7|12907.7|12916.7|12909.7|12912.7|12905.7|7
1739470500000|2025-02-13 18:15:00|12913.7|12906.7|12906.7|12899.7|12915.7|12908.7|12903.7|12896.7|21
1739470800000|2025-02-13 18:20:00|12905.7|12898.7|12909.7|12902.7|12914.7|12907.7|12905.7|12898.7|9
1739471100000|2025-02-13 18:25:00|12910.7|12903.7|12917.7|12910.7|12917.7|12910.7|12910.7|12902.7|6
1739471400000|2025-02-13 18:30:00|12916.7|12909.7|12918.7|12911.7|12919.7|12912.7|12916.7|12909.7|7
1739471700000|2025-02-13 18:35:00|12919.7|12912.7|12919.7|12912.7|12920.7|12913.7|12915.7|12907.7|6
1739472000000|2025-02-13 18:40:00|12920.7|12909.7|12889.7|12881.7|12921.7|12913.7|12877.7|12870.7|198
1739472300000|2025-02-13 18:45:00|12885.7|12877.7|12891.7|12882.7|12895.7|12885.7|12884.7|12876.7|34
1739472600000|2025-02-13 18:50:00|12890.7|12883.7|12886.7|12878.7|12896.7|12885.7|12873.7|12864.7|40
1739472900000|2025-02-13 18:55:00|12887.7|12879.7|12898.9|12886.9|12898.9|12889.7|12887.2|12875.2|13
1739473200000|2025-02-13 19:00:00|12898.8|12886.8|12904.6|12892.6|12906.5|12894.5|12895.2|12883.2|0
1739473500000|2025-02-13 19:05:00|12902.8|12890.8|12910.3|12898.3|12910.3|12898.3|12900.9|12888.9|0
1739473800000|2025-02-13 19:10:00|12910.2|12898.2|12906.6|12894.6|12912.1|12900.1|12901.1|12889.1|0
1739474100000|2025-02-13 19:15:00|12906.7|12894.7|12912.3|12900.3|12919.6|12907.6|12906.6|12894.6|0
1739474400000|2025-02-13 19:20:00|12913.2|12901.2|12910.4|12898.4|12914.2|12902.2|12910.4|12898.4|0
1739474700000|2025-02-13 19:25:00|12910.3|12898.3|12906.9|12894.9|12910.5|12898.5|12906.8|12894.8|0
1739475000000|2025-02-13 19:30:00|12908.7|12896.7|12901.4|12889.4|12908.7|12896.7|12901.3|12889.3|0
1739475300000|2025-02-13 19:35:00|12901.5|12889.5|12903.4|12891.4|12903.5|12891.5|12897.9|12885.9|0
1739475600000|2025-02-13 19:40:00|12903.3|12891.3|12894.2|12882.2|12903.4|12891.4|12892.3|12880.3|0
1739475900000|2025-02-13 19:45:00|12894.1|12882.1|12892.5|12880.5|12894.3|12882.3|12890.5|12878.5|0
1739476200000|2025-02-13 19:50:00|12894.3|12882.3|12892.7|12880.7|12900.1|12888.1|12892.6|12880.6|0
1739476500000|2025-02-13 19:55:00|12894.6|12882.6|12890.8|12878.8|12896.4|12884.4|12890.7|12878.7|0
1739476800000|2025-02-13 20:00:00|12890.7|12878.7|12887.2|12875.2|12890.9|12878.9|12887.2|12875.2|0
1739477100000|2025-02-13 20:05:00|12889.1|12877.1|12887.3|12875.3|12889.2|12877.2|12887.2|12875.2|0
1739477400000|2025-02-13 20:10:00|12885.5|12873.5|12887.3|12875.3|12889.2|12877.2|12885.5|12873.5|0
1739477700000|2025-02-13 20:15:00|12887.4|12875.4|12889.4|12877.4|12889.4|12877.4|12885.5|12873.5|0
1739478000000|2025-02-13 20:20:00|12889.3|12877.3|12885.6|12873.6|12889.4|12877.4|12882.9|12870.9|0
1739478300000|2025-02-13 20:25:00|12883.8|12871.8|12881.8|12869.8|12883.8|12871.8|12879.9|12867.9|0
1739478600000|2025-02-13 20:30:00|12880|12868|12878.1|12866.1|12880|12868|12876.2|12864.2|0
1739478900000|2025-02-13 20:35:00|12880|12868|12885.7|12873.7|12887.5|12875.5|12878.1|12866.1|0
1739479200000|2025-02-13 20:40:00|12885.6|12873.6|12883.6|12871.6|12887.5|12875.5|12883.6|12871.6|0
1739479500000|2025-02-13 20:45:00|12883.7|12871.7|12883.8|12871.8|12885.6|12873.6|12883.6|12871.6|0
1739479800000|2025-02-13 20:50:00|12883.7|12871.7|12876.5|12864.5|12883.8|12871.8|12874.7|12862.7|0
1739480100000|2025-02-13 20:55:00|12876.6|12864.6|12885.9|12873.9|12885.9|12873.9|12876.4|12864.4|0
1739480400000|2025-02-13 21:00:00|12885.5|12873.5|12878.7|12866.7|12885.8|12873.8|12878.7|12866.7|0
1739480700000|2025-02-13 21:05:00|12879.1|12867.1|12884.5|12872.5|12886.2|12874.2|12878|12866|0
1739481000000|2025-02-13 21:10:00|12884.4|12872.4|12881.3|12869.3|12884.5|12872.5|12880.8|12868.8|0
1739481300000|2025-02-13 21:15:00|12881.4|12869.4|12880|12868|12883|12871|12880|12868|0
1739481600000|2025-02-13 21:20:00|12879.8|12867.8|12880.4|12868.4|12880.8|12868.8|12878.3|12866.3|0
1739481900000|2025-02-13 21:25:00|12880.6|12868.6|12880.8|12868.8|12882.1|12870.1|12880|12868|0
1739482200000|2025-02-13 21:30:00|12880.4|12868.4|12881.5|12869.5|12881.9|12869.9|12880|12868|0
1739482500000|2025-02-13 21:35:00|12881.7|12869.7|12882.5|12870.5|12883|12871|12881.3|12869.3|0
1739482800000|2025-02-13 21:40:00|12882.1|12870.1|12883.8|12871.8|12884.2|12872.2|12882.1|12870.1|0
1739483100000|2025-02-13 21:45:00|12883.4|12871.4|12885.1|12873.1|12885.5|12873.5|12883|12871|0
1739483400000|2025-02-13 21:50:00|12884.5|12872.5|12883|12871|12884.5|12872.5|12882.5|12870.5|0
1739483700000|2025-02-13 21:55:00|12882.7|12870.7|12881|12869|12883.4|12871.4|12880|12868|0
1739484000000|2025-02-13 22:00:00|12881.3|12869.3|12880|12868|12881.9|12869.9|12879.6|12867.6|0
1739484300000|2025-02-13 22:05:00|12880.2|12868.2|12880.8|12868.8|12880.8|12868.8|12879.6|12867.6|0
1739484600000|2025-02-13 22:10:00|12880.6|12868.6|12880.6|12868.6|12880.8|12868.8|12880.3|12868.3|0
1739484900000|2025-02-13 22:15:00|12880.8|12868.8|12880.1|12868.1|12881.2|12869.2|12880.1|12868.1|0
1739485200000|2025-02-13 22:20:00|12880.3|12868.3|12882.1|12870.1|12882.1|12870.1|12880.3|12868.3|0
1739485500000|2025-02-13 22:25:00|12882.3|12870.3|12882|12870|12882.3|12870.3|12882|12870|0
1739486400000|2025-02-13 22:40:00|12882.6|12870.6|12882.4|12870.4|12882.6|12870.6|12882.4|12870.4|0
1739486700000|2025-02-13 22:45:00|12881.8|12869.8|12881.1|12869.1|12881.8|12869.8|12879.9|12867.9|0
1739487000000|2025-02-13 22:50:00|12881|12869|12880.3|12868.3|12881|12869|12879.4|12867.4|0
1739487300000|2025-02-13 22:55:00|12880.7|12868.7|12880.5|12868.5|12881.1|12869.1|12880.1|12868.1|0
1739487600000|2025-02-13 23:00:00|12880.7|12868.7|12882|12870|12886.5|12874.5|12880.7|12868.7|0
1739487900000|2025-02-13 23:05:00|12882.6|12870.6|12883.3|12871.3|12884.5|12872.5|12881.7|12869.7|0
1739488200000|2025-02-13 23:10:00|12883.4|12871.4|12885.8|12873.8|12886.7|12874.7|12882.6|12870.6|0
1739488500000|2025-02-13 23:15:00|12885.5|12873.5|12884.7|12872.7|12886|12874|12883.9|12871.9|0
1739488800000|2025-02-13 23:20:00|12884.5|12872.5|12888.1|12876.1|12889|12877|12884.3|12872.3|0
1739489100000|2025-02-13 23:25:00|12887.9|12875.9|12887.7|12875.7|12888.8|12876.8|12887.1|12875.1|0
1739489400000|2025-02-13 23:30:00|12887.5|12875.5|12883|12871|12888.5|12876.5|12882.1|12870.1|0
1739489700000|2025-02-13 23:35:00|12883.4|12871.4|12883.9|12871.9|12884.5|12872.5|12882.1|12870.1|0
1739490000000|2025-02-13 23:40:00|12883.7|12871.7|12883.9|12871.9|12884.9|12872.9|12883.2|12871.2|0
1739490300000|2025-02-13 23:45:00|12883.6|12871.6|12884.3|12872.3|12884.7|12872.7|12883.4|12871.4|0
1739490600000|2025-02-13 23:50:00|12884.7|12872.7|12883.4|12871.4|12884.7|12872.7|12883|12871|0
1739490900000|2025-02-13 23:55:00|12883.9|12871.9|12883.9|12871.9|12884.7|12872.7|12882.6|12870.6|0
1739491200000|2025-02-14 00:00:00|12884|12872|12885.1|12873.1|12888.5|12876.5|12884|12872|0
1739491500000|2025-02-14 00:05:00|12884.7|12872.7|12881.7|12869.7|12885.1|12873.1|12881.3|12869.3|0
1739491800000|2025-02-14 00:10:00|12881.9|12869.9|12882.6|12870.6|12883.4|12871.4|12880.6|12868.6|0
1739492100000|2025-02-14 00:15:00|12883.5|12871.5|12888|12876|12888.9|12876.9|12881.5|12869.5|0
1739492400000|2025-02-14 00:20:00|12888.9|12876.9|12886.2|12874.2|12889|12877|12885.3|12873.3|0
1739492700000|2025-02-14 00:25:00|12887.1|12875.1|12888.9|12876.9|12890.8|12878.8|12887.1|12875.1|0
1739493000000|2025-02-14 00:30:00|12889|12877|12888|12876|12889|12877|12887.1|12875.1|0
1739493300000|2025-02-14 00:35:00|12887.1|12875.1|12888.9|12876.9|12888.9|12876.9|12887.1|12875.1|0
1739493600000|2025-02-14 00:40:00|12889.8|12877.8|12890.8|12878.8|12890.8|12878.8|12888.9|12876.9|0
1739493900000|2025-02-14 00:45:00|12890.7|12878.7|12890.7|12878.7|12890.8|12878.8|12888.9|12876.9|0
1739494200000|2025-02-14 00:50:00|12889.8|12877.8|12892.6|12880.6|12892.6|12880.6|12889.8|12877.8|0
1739494500000|2025-02-14 00:55:00|12892.5|12880.5|12889.9|12877.9|12892.5|12880.5|12889.8|12877.8|0
1739494800000|2025-02-14 01:00:00|12890.8|12878.8|12889|12877|12890.9|12878.9|12889|12877|0
1739495100000|2025-02-14 01:05:00|12889.1|12877.1|12892.9|12880.9|12894.7|12882.7|12889.1|12877.1|0
1739495400000|2025-02-14 01:10:00|12893.8|12881.8|12891.1|12879.1|12893.8|12881.8|12889.2|12877.2|0
1739495700000|2025-02-14 01:15:00|12891|12879|12892.8|12880.8|12892.8|12880.8|12889.2|12877.2|0
1739496000000|2025-02-14 01:20:00|12891.9|12879.9|12892.9|12880.9|12894.7|12882.7|12891.9|12879.9|0
1739496300000|2025-02-14 01:25:00|12893.8|12881.8|12894.8|12882.8|12894.8|12882.8|12892.9|12880.9|0
1739496600000|2025-02-14 01:30:00|12895.7|12883.7|12897.6|12885.6|12898.6|12886.6|12892.9|12880.9|0
1739496900000|2025-02-14 01:35:00|12896.7|12884.7|12900.4|12888.4|12901.3|12889.3|12895.7|12883.7|0
1739497200000|2025-02-14 01:40:00|12899.5|12887.5|12900.4|12888.4|12901.4|12889.4|12898.5|12886.5|0
1739497500000|2025-02-14 01:45:00|12899.5|12887.5|12898.6|12886.6|12900.4|12888.4|12898.5|12886.5|0
1739497800000|2025-02-14 01:50:00|12898.5|12886.5|12899.5|12887.5|12900.4|12888.4|12897.7|12885.7|0
1739498100000|2025-02-14 01:55:00|12898.6|12886.6|12900.5|12888.5|12901.4|12889.4|12898.6|12886.6|0
1739498400000|2025-02-14 02:00:00|12899.5|12887.5|12901.4|12889.4|12902.3|12890.3|12899.5|12887.5|0
1739498700000|2025-02-14 02:05:00|12902.3|12890.3|12901.4|12889.4|12902.3|12890.3|12900.5|12888.5|0
1739499000000|2025-02-14 02:10:00|12902.4|12890.4|12901.4|12889.4|12902.4|12890.4|12900.5|12888.5|0
1739499300000|2025-02-14 02:15:00|12900.5|12888.5|12898.7|12886.7|12900.5|12888.5|12898.6|12886.6|0
1739499600000|2025-02-14 02:20:00|12898.6|12886.6|12898.7|12886.7|12898.7|12886.7|12898.6|12886.6|0
1739499900000|2025-02-14 02:25:00|12898.6|12886.6|12898.6|12886.6|12898.7|12886.7|12898.6|12886.6|0
1739500200000|2025-02-14 02:30:00|12899.5|12887.5|12899.5|12887.5|12900.5|12888.5|12898.6|12886.6|0
1739500500000|2025-02-14 02:35:00|12898.6|12886.6|12901.4|12889.4|12902.4|12890.4|12898.6|12886.6|0
1739500800000|2025-02-14 02:40:00|12902.4|12890.4|12899.6|12887.6|12902.4|12890.4|12898.6|12886.6|0
1739501100000|2025-02-14 02:45:00|12897.9|12885.9|12897.9|12885.9|12899.8|12887.8|12897.9|12885.9|0
1739501400000|2025-02-14 02:50:00|12898.8|12886.8|12898.8|12886.8|12898.8|12886.8|12897.9|12885.9|0
1739501700000|2025-02-14 02:55:00|12899.8|12887.8|12897.9|12885.9|12899.8|12887.8|12897.9|12885.9|0
1739502000000|2025-02-14 03:00:00|12899.6|12887.6|12902.3|12890.3|12902.3|12890.3|12898.6|12886.6|0
1739502300000|2025-02-14 03:05:00|12902.2|12890.2|12901.3|12889.3|12902.3|12890.3|12901.3|12889.3|0
1739502600000|2025-02-14 03:10:00|12902.2|12890.2|12904.1|12892.1|12904.1|12892.1|12901.3|12889.3|0
1739502900000|2025-02-14 03:15:00|12903.1|12891.1|12902.2|12890.2|12903.2|12891.2|12902.2|12890.2|0
1739503200000|2025-02-14 03:20:00|12901.3|12889.3|12899.5|12887.5|12902.2|12890.2|12898.5|12886.5|0
1739503500000|2025-02-14 03:25:00|12899.4|12887.4|12900.4|12888.4|12900.4|12888.4|12898.5|12886.5|0
1739503800000|2025-02-14 03:30:00|12901.3|12889.3|12902.2|12890.2|12902.2|12890.2|12900.4|12888.4|0
1739504100000|2025-02-14 03:35:00|12900.4|12888.4|12899.5|12887.5|12902.2|12890.2|12898.6|12886.6|0
1739504400000|2025-02-14 03:40:00|12900.4|12888.4|12900.4|12888.4|12902.2|12890.2|12899.5|12887.5|0
1739504700000|2025-02-14 03:45:00|12899.5|12887.5|12900.4|12888.4|12900.5|12888.5|12898.6|12886.6|0
1739505000000|2025-02-14 03:50:00|12900.5|12888.5|12899.6|12887.6|12900.5|12888.5|12899.5|12887.5|0
1739505300000|2025-02-14 03:55:00|12900.5|12888.5|12898.7|12886.7|12900.5|12888.5|12898.7|12886.7|0
1739505600000|2025-02-14 04:00:00|12898.6|12886.6|12898.6|12886.6|12899.6|12887.6|12897.7|12885.7|0
1739505900000|2025-02-14 04:05:00|12898.7|12886.7|12900.4|12888.4|12900.5|12888.5|12898.6|12886.6|0
1739506200000|2025-02-14 04:10:00|12899.5|12887.5|12898.6|12886.6|12900.4|12888.4|12898.6|12886.6|0
1739506800000|2025-02-14 04:20:00|12899.5|12887.5|12899.5|12887.5|12899.5|12887.5|12898.6|12886.6|0
1739507100000|2025-02-14 04:25:00|12898.6|12886.6|12900.4|12888.4|12900.4|12888.4|12898.6|12886.6|0
1739507400000|2025-02-14 04:30:00|12899.5|12887.5|12900.4|12888.4|12900.4|12888.4|12898.6|12886.6|0
1739507700000|2025-02-14 04:35:00|12901.3|12889.3|12901.3|12889.3|12901.3|12889.3|12900.4|12888.4|0
1739508000000|2025-02-14 04:40:00|12900.4|12888.4|12902.3|12890.3|12902.3|12890.3|12900.4|12888.4|0
1739508300000|2025-02-14 04:45:00|12903.2|12891.2|12904.1|12892.1|12904.1|12892.1|12902.3|12890.3|0
1739508600000|2025-02-14 04:50:00|12903.2|12891.2|12902.3|12890.3|12903.2|12891.2|12902.2|12890.2|0
1739508900000|2025-02-14 04:55:00|12903.2|12891.2|12902.3|12890.3|12903.2|12891.2|12902.3|12890.3|0
1739509200000|2025-02-14 05:00:00|12903.2|12891.2|12902.3|12890.3|12903.2|12891.2|12902.3|12890.3|0
1739509500000|2025-02-14 05:05:00|12900.5|12888.5|12896.8|12884.8|12900.5|12888.5|12896.8|12884.8|0
1739509800000|2025-02-14 05:10:00|12896.7|12884.7|12896.7|12884.7|12896.7|12884.7|12896.6|12884.6|0
1739510400000|2025-02-14 05:20:00|12897.6|12885.6|12897.6|12885.6|12897.6|12885.6|12897.6|12885.6|0
1739510700000|2025-02-14 05:25:00|12896.7|12884.7|12896.6|12884.6|12896.7|12884.7|12896.6|12884.6|0
1739511000000|2025-02-14 05:30:00|12895.7|12883.7|12892.9|12880.9|12895.7|12883.7|12892.9|12880.9|0
1739511300000|2025-02-14 05:35:00|12893|12881|12889.2|12877.2|12893|12881|12889.2|12877.2|0
1739511600000|2025-02-14 05:40:00|12889.3|12877.3|12892.9|12880.9|12894.7|12882.7|12889.2|12877.2|0
1739511900000|2025-02-14 05:45:00|12891|12879|12887.4|12875.4|12891.1|12879.1|12887.3|12875.3|0
1739512200000|2025-02-14 05:50:00|12889.2|12877.2|12891.3|12879.3|12892.9|12880.9|12887.4|12875.4|0
1739512500000|2025-02-14 05:55:00|12891.2|12879.2|12891.3|12879.3|12893.1|12881.1|12889.4|12877.4|0
1739512800000|2025-02-14 06:00:00|12891.2|12879.2|12892.2|12880.2|12893.1|12881.1|12891.2|12879.2|0
1739513100000|2025-02-14 06:05:00|12893.1|12881.1|12891.3|12879.3|12893.1|12881.1|12891.3|12879.3|0
1739513400000|2025-02-14 06:10:00|12893.1|12881.1|12893.3|12881.3|12894.2|12882.2|12889.5|12877.5|0
1739513700000|2025-02-14 06:15:00|12893.2|12881.2|12893.3|12881.3|12893.3|12881.3|12891.4|12879.4|0
1739514000000|2025-02-14 06:20:00|12893.2|12881.2|12893.2|12881.2|12895.1|12883.1|12891.4|12879.4|0
1739514300000|2025-02-14 06:25:00|12894.1|12882.1|12887.7|12875.7|12896.9|12884.9|12887.7|12875.7|0
1739514600000|2025-02-14 06:30:00|12886.8|12874.8|12894.1|12882.1|12898.7|12886.7|12886.8|12874.8|0
1739514900000|2025-02-14 06:35:00|12891.4|12879.4|12898.7|12886.7|12898.7|12886.7|12891.4|12879.4|0
1739515200000|2025-02-14 06:40:00|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|0
1739515500000|2025-02-14 06:45:00|12902.3|12890.3|12900.6|12888.6|12902.3|12890.3|12900.5|12888.5|0
1739515800000|2025-02-14 06:50:00|12899.7|12887.7|12898.8|12886.8|12899.7|12887.7|12897|12885|0
1739516100000|2025-02-14 06:55:00|12900.6|12888.6|12900.6|12888.6|12900.6|12888.6|12900.6|12888.6|0
1739516400000|2025-02-14 07:00:00|12899.7|12887.7|12919.6|12914.6|12920.6|12915.6|12899.7|12887.7|34
1739516700000|2025-02-14 07:05:00|12921.6|12916.6|12927.6|12922.6|12931.1|12926.1|12921.6|12916.6|5
1739517000000|2025-02-14 07:10:00|12928.1|12923.1|12933.6|12928.6|12933.6|12928.6|12927.1|12922.1|5
1739517300000|2025-02-14 07:15:00|12932.6|12927.6|12932.1|12927.1|12935.1|12930.1|12932.1|12927.1|3
1739517600000|2025-02-14 07:20:00|12932.6|12927.6|12928.6|12923.6|12934.6|12929.6|12928.6|12923.6|15
1739517900000|2025-02-14 07:25:00|12929.1|12924.1|12937.1|12932.1|12938.1|12933.1|12927.6|12922.6|17
1739518200000|2025-02-14 07:30:00|12936.1|12931.1|12936.1|12931.1|12939.1|12934.1|12935.6|12930.6|4
1739518500000|2025-02-14 07:35:00|12935.6|12930.6|12933.1|12928.1|12936.1|12931.1|12933.1|12928.1|1
1739518800000|2025-02-14 07:40:00|12933.6|12928.6|12932.1|12927.1|12934.1|12929.1|12929.6|12924.6|6
1739519100000|2025-02-14 07:45:00|12931.6|12926.6|12936.6|12931.6|12936.6|12931.6|12931.1|12926.1|5
1739519400000|2025-02-14 07:50:00|12936.1|12931.1|12933.1|12928.1|12936.1|12931.1|12931.6|12926.6|7
1739519700000|2025-02-14 07:55:00|12932.6|12927.6|12913.6|12908.6|12932.6|12927.6|12912.6|12907.6|81
1739520000000|2025-02-14 08:00:00|12919.6|12914.6|12898.1|12893.1|12922.1|12917.1|12890.1|12885.1|551
1739520300000|2025-02-14 08:05:00|12897.6|12892.6|12886.6|12881.6|12903.1|12898.1|12884.1|12879.1|184
1739520600000|2025-02-14 08:10:00|12886.1|12881.1|12892.6|12887.6|12902.6|12897.6|12878.6|12873.6|128
1739520900000|2025-02-14 08:15:00|12893.1|12888.1|12891.6|12886.6|12903.6|12898.6|12885.1|12880.1|120
1739521200000|2025-02-14 08:20:00|12892.1|12887.1|12891.1|12886.1|12903.6|12898.6|12890.1|12885.1|105
1739521500000|2025-02-14 08:25:00|12892.1|12887.1|12892.6|12887.6|12899.6|12894.6|12887.6|12882.6|54
1739521800000|2025-02-14 08:30:00|12892.1|12887.1|12909.1|12904.1|12912.1|12907.1|12891.6|12886.6|131
1739522100000|2025-02-14 08:35:00|12908.6|12903.6|12915.6|12910.6|12917.1|12912.1|12903.6|12898.6|121
1739522400000|2025-02-14 08:40:00|12915.7|12910.7|12910.7|12905.7|12918.7|12913.7|12908.2|12903.2|80
1739522700000|2025-02-14 08:45:00|12911.2|12906.2|12911.2|12906.2|12916.7|12911.7|12909.7|12904.7|65
1739523000000|2025-02-14 08:50:00|12911.7|12906.7|12914.7|12909.7|12915.2|12910.2|12908.2|12903.2|55
1739523300000|2025-02-14 08:55:00|12914.2|12909.2|12923.7|12918.7|12926.7|12921.7|12913.2|12908.2|69
1739523600000|2025-02-14 09:00:00|12924.7|12919.7|12924.7|12919.7|12934.2|12929.2|12921.7|12916.7|96
1739523900000|2025-02-14 09:05:00|12925.7|12920.7|12932.7|12927.7|12933.7|12928.7|12923.2|12918.2|46
1739524200000|2025-02-14 09:10:00|12932.2|12927.2|12940.7|12935.7|12941.7|12936.7|12930.7|12925.7|64
1739524500000|2025-02-14 09:15:00|12940.2|12935.2|12938.7|12933.7|12940.2|12935.2|12935.2|12930.2|33
1739524800000|2025-02-14 09:20:00|12938.2|12933.2|12940.7|12935.7|12942.7|12937.7|12933.7|12928.7|68
1739525100000|2025-02-14 09:25:00|12941.2|12936.2|12941.7|12936.7|12948.7|12943.7|12938.7|12933.7|53
1739525400000|2025-02-14 09:30:00|12941.2|12936.2|12934.7|12929.7|12941.7|12936.7|12934.7|12929.7|59
1739525700000|2025-02-14 09:35:00|12935.7|12930.7|12928.7|12923.7|12937.2|12932.2|12924.2|12919.2|83
1739526000000|2025-02-14 09:40:00|12928.2|12923.2|12939.7|12934.7|12941.7|12936.7|12927.7|12922.7|49
1739526300000|2025-02-14 09:45:00|12939.2|12934.2|12938.7|12933.7|12942.2|12937.2|12936.7|12931.7|31
1739526600000|2025-02-14 09:50:00|12937.7|12932.7|12936.7|12931.7|12938.7|12933.7|12930.7|12925.7|73
1739526900000|2025-02-14 09:55:00|12936.2|12931.2|12934.7|12929.7|12938.7|12933.7|12933.2|12928.2|73
1739527200000|2025-02-14 10:00:00|12934.2|12929.2|12939.2|12934.2|12941.7|12936.7|12933.7|12928.7|58
1739527500000|2025-02-14 10:05:00|12938.7|12933.7|12935.7|12930.7|12941.2|12936.2|12934.7|12929.7|65
1739527800000|2025-02-14 10:10:00|12935.2|12930.2|12937.7|12932.7|12939.7|12934.7|12932.2|12927.2|29
1739528100000|2025-02-14 10:15:00|12938.2|12933.2|12947.7|12942.7|12949.7|12944.7|12938.2|12933.2|41
1739528400000|2025-02-14 10:20:00|12948.7|12943.7|12941.7|12936.7|12950.2|12945.2|12940.7|12935.7|37
1739528700000|2025-02-14 10:25:00|12942.2|12937.2|12944.7|12939.7|12946.7|12941.7|12940.2|12935.2|52
1739529000000|2025-02-14 10:30:00|12944.2|12939.2|12937.7|12932.7|12945.7|12940.7|12935.7|12930.7|41
1739529300000|2025-02-14 10:35:00|12938.2|12933.2|12925.7|12920.7|12938.7|12933.7|12924.2|12919.2|39
1739529600000|2025-02-14 10:40:00|12926.2|12921.2|12928.7|12923.7|12930.7|12925.7|12925.7|12920.7|51
1739529900000|2025-02-14 10:45:00|12928.2|12923.2|12926.2|12921.2|12928.7|12923.7|12921.2|12916.2|48
1739530200000|2025-02-14 10:50:00|12926.7|12921.7|12925.2|12920.2|12930.7|12925.7|12917.2|12912.2|113
1739530500000|2025-02-14 10:55:00|12925.7|12920.7|12936.7|12931.7|12940.7|12935.7|12924.7|12919.7|114
1739530800000|2025-02-14 11:00:00|12936.2|12931.2|12935.7|12930.7|12938.7|12933.7|12931.7|12926.7|44
1739531100000|2025-02-14 11:05:00|12935.2|12930.2|12934.7|12929.7|12937.7|12932.7|12931.2|12926.2|35
1739531400000|2025-02-14 11:10:00|12934.2|12929.2|12944.7|12939.7|12946.2|12941.2|12934.2|12929.2|37
1739531700000|2025-02-14 11:15:00|12944.2|12939.2|12949.2|12944.2|12949.7|12944.7|12943.7|12938.7|44
1739532000000|2025-02-14 11:20:00|12948.7|12943.7|12950.7|12945.7|12951.7|12946.7|12946.7|12941.7|61
1739532300000|2025-02-14 11:25:00|12951.2|12946.2|12950.7|12945.7|12955.7|12950.7|12949.7|12944.7|62
1739532600000|2025-02-14 11:30:00|12950.2|12945.2|12953.7|12948.7|12956.7|12951.7|12947.2|12942.2|69
1739532900000|2025-02-14 11:35:00|12953.2|12948.2|12953.2|12948.2|12954.2|12949.2|12947.7|12942.7|33
1739533200000|2025-02-14 11:40:00|12952.2|12947.2|12962.7|12957.7|12962.7|12957.7|12952.2|12947.2|80
1739533500000|2025-02-14 11:45:00|12963.2|12958.2|12962.7|12957.7|12965.2|12960.2|12959.7|12954.7|68
1739533800000|2025-02-14 11:50:00|12963.2|12958.2|12963.7|12958.7|12964.7|12959.7|12960.7|12955.7|32
1739534100000|2025-02-14 11:55:00|12963.2|12958.2|12967.2|12962.2|12967.7|12962.7|12961.2|12956.2|38
1739534400000|2025-02-14 12:00:00|12965.7|12960.7|12964.7|12959.7|12973.2|12968.2|12963.2|12958.2|85
1739534700000|2025-02-14 12:05:00|12964.2|12959.2|12960.2|12955.2|12967.2|12962.2|12958.7|12953.7|44
1739535000000|2025-02-14 12:10:00|12961.2|12956.2|12961.2|12956.2|12963.2|12958.2|12960.2|12955.2|33
1739535300000|2025-02-14 12:15:00|12960.7|12955.7|12959.7|12954.7|12960.7|12955.7|12955.7|12950.7|60
1739535600000|2025-02-14 12:20:00|12960.2|12955.2|12959.7|12954.7|12962.7|12957.7|12959.2|12954.2|34
1739535900000|2025-02-14 12:25:00|12959.2|12954.2|12953.7|12948.7|12960.7|12955.7|12953.2|12948.2|41
1739536200000|2025-02-14 12:30:00|12953.2|12948.2|12955.2|12950.2|12955.2|12950.2|12947.7|12942.7|53
1739536500000|2025-02-14 12:35:00|12955.7|12950.7|12953.7|12948.7|12955.7|12950.7|12950.7|12945.7|44
1739536800000|2025-02-14 12:40:00|12953.5|12948.5|12948|12943|12955.5|12950.5|12947|12942|33
1739537100000|2025-02-14 12:45:00|12947.5|12942.5|12943.5|12938.5|12949.5|12944.5|12943.5|12938.5|24
1739537400000|2025-02-14 12:50:00|12944|12939|12942.5|12937.5|12945.5|12940.5|12938.5|12933.5|34
1739537700000|2025-02-14 12:55:00|12943|12938|12946.5|12941.5|12946.5|12941.5|12939.5|12934.5|39
1739538000000|2025-02-14 13:00:00|12947|12942|12952.5|12947.5|12956|12951|12946.5|12941.5|37
1739538300000|2025-02-14 13:05:00|12951.5|12946.5|12952|12947|12953|12948|12947.5|12942.5|46
1739538600000|2025-02-14 13:10:00|12951|12946|12949|12944|12954|12949|12948.5|12943.5|32
1739538900000|2025-02-14 13:15:00|12949.5|12944.5|12950.5|12945.5|12955.5|12950.5|12949.5|12944.5|50
1739539200000|2025-02-14 13:20:00|12950|12945|12949.5|12944.5|12952|12947|12948|12943|41
1739539500000|2025-02-14 13:25:00|12950|12945|12952.5|12947.5|12954|12949|12949.5|12944.5|47
1739539800000|2025-02-14 13:30:00|12953|12948|12946.5|12941.5|12954|12949|12945.5|12940.5|57
1739540100000|2025-02-14 13:35:00|12946|12941|12949.5|12944.5|12951.5|12946.5|12941.5|12936.5|32
1739540400000|2025-02-14 13:40:00|12950|12945|12949.5|12944.5|12954|12949|12948.5|12943.5|38
1739540700000|2025-02-14 13:45:00|12949|12944|12951.5|12946.5|12954.5|12949.5|12946.5|12941.5|31
1739541000000|2025-02-14 13:50:00|12952|12947|12954|12949|12956.5|12951.5|12951.5|12946.5|43
1739541300000|2025-02-14 13:55:00|12953.5|12948.5|12953.5|12948.5|12956|12951|12947.5|12942.5|94
1739541600000|2025-02-14 14:00:00|12954.5|12949.5|12959.5|12954.5|12960|12955|12951.5|12946.5|65
1739541900000|2025-02-14 14:05:00|12960|12955|12955|12950|12961.5|12956.5|12953.5|12948.5|31
1739542200000|2025-02-14 14:10:00|12954.5|12949.5|12951.5|12946.5|12956.5|12951.5|12948.5|12943.5|52
1739542500000|2025-02-14 14:15:00|12952|12947|12955.5|12950.5|12958.5|12953.5|12950.5|12945.5|69
1739542800000|2025-02-14 14:20:00|12956|12951|12962|12957|12964.5|12959.5|12955.5|12950.5|44
1739543100000|2025-02-14 14:25:00|12963|12958|12969.5|12964.5|12970|12965|12961.5|12956.5|55
1739543400000|2025-02-14 14:30:00|12971.5|12966.5|12968|12963|12971.5|12966.5|12961.5|12956.5|95
1739543700000|2025-02-14 14:35:00|12968.5|12963.5|12973.5|12968.5|12975.5|12970.5|12965|12960|70
1739544000000|2025-02-14 14:40:00|12974|12969|12976.5|12971.5|12979|12974|12971.5|12966.5|48
1739544300000|2025-02-14 14:45:00|12977|12972|12980|12975|12981|12976|12974|12969|74
1739544600000|2025-02-14 14:50:00|12980.5|12975.5|12986|12981|12987.5|12982.5|12979.5|12974.5|123
1739544900000|2025-02-14 14:55:00|12985|12980|12972|12967|12986|12981|12971.5|12966.5|132
1739545200000|2025-02-14 15:00:00|12972.5|12967.5|12963.5|12958.5|12973|12968|12963.5|12958.5|82
1739545500000|2025-02-14 15:05:00|12963|12958|12969|12964|12971|12966|12960|12955|82
1739545800000|2025-02-14 15:10:00|12969.9|12964.9|12956.9|12951.9|12971.4|12966.4|12954.4|12949.4|42
1739546100000|2025-02-14 15:15:00|12956.4|12951.4|12953.4|12948.4|12958.4|12953.4|12950.4|12945.4|52
1739546400000|2025-02-14 15:20:00|12953.9|12948.9|12948.4|12943.4|12954.9|12949.9|12945.4|12940.4|48
1739546700000|2025-02-14 15:25:00|12947.9|12942.9|12940.4|12935.4|12948.9|12943.9|12940.4|12935.4|51
1739547000000|2025-02-14 15:30:00|12940.9|12935.9|12945.4|12940.4|12947.4|12942.4|12940.9|12935.9|79
1739547300000|2025-02-14 15:35:00|12945.9|12940.9|12945.4|12940.4|12949.4|12944.4|12941.9|12936.9|60
1739547600000|2025-02-14 15:40:00|12945.9|12940.9|12943.9|12938.9|12950.4|12945.4|12940.9|12935.9|77
1739547900000|2025-02-14 15:45:00|12943.4|12938.4|12952.4|12947.4|12952.4|12947.4|12943.4|12938.4|52
1739548200000|2025-02-14 15:50:00|12952.9|12947.9|12956.4|12951.4|12957.9|12952.9|12950.9|12945.9|82
1739548500000|2025-02-14 15:55:00|12955.9|12950.9|12957.9|12952.9|12963.9|12958.9|12955.9|12950.9|55
1739548800000|2025-02-14 16:00:00|12959.4|12954.4|12966.4|12961.4|12968.9|12963.9|12959.4|12954.4|137
1739549100000|2025-02-14 16:05:00|12966.9|12961.9|12956.9|12951.9|12967.4|12962.4|12953.9|12948.9|54
1739549400000|2025-02-14 16:10:00|12957.4|12952.4|12954.9|12949.9|12961.4|12956.4|12951.9|12946.9|102
1739549700000|2025-02-14 16:15:00|12955.4|12950.4|12947.4|12942.4|12955.9|12950.9|12946.9|12941.9|97
1739550000000|2025-02-14 16:20:00|12946.9|12941.9|12944.4|12939.4|12947.9|12942.9|12941.9|12936.9|173
1739550300000|2025-02-14 16:25:00|12944.9|12939.9|12952.4|12947.4|12953.4|12948.4|12942.9|12937.9|293
1739550600000|2025-02-14 16:30:00|12953.4|12946.4|12959.4|12953.4|12965.4|12958.4|12952.4|12945.4|315
1739550900000|2025-02-14 16:35:00|12960.4|12954.4|12965.4|12959.4|12966.4|12960.4|12958.4|12952.4|156
1739551200000|2025-02-14 16:40:00|12966.4|12958.4|12973.4|12967.4|12977.4|12971.4|12966.4|12958.4|114
1739551500000|2025-02-14 16:45:00|12974.4|12968.4|12970.4|12963.4|12974.4|12968.4|12969.4|12963.4|65
1739551800000|2025-02-14 16:50:00|12969.4|12962.4|12974.4|12967.4|12975.4|12968.4|12969.4|12962.4|19
1739552100000|2025-02-14 16:55:00|12975.4|12968.4|12975.4|12968.4|12977.4|12971.4|12974.4|12967.4|85
1739552400000|2025-02-14 17:00:00|12974.4|12969.4|12975.4|12968.4|12977.4|12970.4|12973.4|12967.4|24
1739552700000|2025-02-14 17:05:00|12974.4|12967.4|12966.4|12959.4|12975.4|12968.4|12966.4|12959.4|16
1739553000000|2025-02-14 17:10:00|12965.4|12958.4|12967.4|12960.4|12968.4|12961.4|12964.4|12957.4|47
1739553300000|2025-02-14 17:15:00|12966.4|12959.4|12966.4|12959.4|12968.4|12961.4|12965.4|12958.4|10
1739553600000|2025-02-14 17:20:00|12967.4|12960.4|12967.4|12960.4|12968.4|12961.4|12966.4|12959.4|1
1739553900000|2025-02-14 17:25:00|12966.4|12959.4|12962.4|12955.4|12967.4|12959.4|12962.4|12955.4|6
1739554200000|2025-02-14 17:30:00|12963.4|12956.4|12961.4|12954.4|12963.4|12956.4|12960.4|12953.4|9
1739554500000|2025-02-14 17:35:00|12962.4|12955.4|12959.4|12952.4|12964.4|12957.4|12959.4|12952.4|5
1739554800000|2025-02-14 17:40:00|12958.4|12951.4|12956.4|12949.4|12960.4|12953.4|12954.4|12948.4|5
1739555100000|2025-02-14 17:45:00|12957.4|12950.4|12961.4|12954.4|12961.4|12954.4|12957.4|12950.4|7
1739555400000|2025-02-14 17:50:00|12962.4|12955.4|12966.4|12959.4|12968.4|12960.4|12962.4|12955.4|11
1739555700000|2025-02-14 17:55:00|12965.4|12960.4|12966.4|12959.4|12967.4|12960.4|12965.4|12958.4|6
1739556000000|2025-02-14 18:00:00|12965.4|12958.4|12965.4|12958.4|12966.4|12959.4|12964.4|12957.4|7
1739556300000|2025-02-14 18:05:00|12964.4|12957.4|12965.4|12958.4|12965.4|12959.4|12964.4|12957.4|0
1739556600000|2025-02-14 18:10:00|12966.4|12959.4|12964.4|12957.4|12967.4|12960.4|12964.4|12957.4|4
1739556900000|2025-02-14 18:15:00|12965.4|12958.4|12964.4|12958.4|12966.4|12958.4|12962.4|12956.4|12
1739557200000|2025-02-14 18:20:00|12963.4|12957.4|12963.4|12957.4|12964.4|12958.4|12963.4|12957.4|3
1739557500000|2025-02-14 18:25:00|12962.4|12955.4|12959.4|12952.4|12963.4|12956.4|12957.4|12951.4|15
1739557800000|2025-02-14 18:30:00|12960.4|12953.4|12963.4|12956.4|12963.4|12956.4|12960.4|12953.4|8
1739558100000|2025-02-14 18:35:00|12962.4|12957.4|12964.4|12958.4|12964.4|12958.4|12962.4|12957.4|6
1739558400000|2025-02-14 18:40:00|12965.4|12959.4|12964.4|12957.4|12966.4|12959.4|12963.4|12957.4|10
1739558700000|2025-02-14 18:45:00|12965.4|12958.4|12966.4|12959.4|12966.4|12959.4|12965.4|12958.4|1
1739559000000|2025-02-14 18:50:00|12965.4|12958.4|12965.4|12958.4|12966.4|12960.4|12964.4|12958.4|11
1739559300000|2025-02-14 18:55:00|12964.4|12959.4|12966|12954|12966.4|12959.4|12963.9|12954|16
1739559600000|2025-02-14 19:00:00|12967.9|12955.9|12969.7|12957.7|12969.7|12957.7|12966|12954|0
1739559900000|2025-02-14 19:05:00|12968.8|12956.8|12969.7|12957.7|12969.7|12957.7|12967.9|12955.9|0
1739560200000|2025-02-14 19:10:00|12969.8|12957.8|12969.9|12957.9|12969.9|12957.9|12969.8|12957.8|0
1739560500000|2025-02-14 19:15:00|12968.1|12956.1|12960.1|12948.1|12968.1|12956.1|12956.4|12944.4|0
1739560800000|2025-02-14 19:20:00|12960|12948|12958.3|12946.3|12960.1|12948.1|12956.4|12944.4|0
1739561100000|2025-02-14 19:25:00|12958.2|12946.2|12954.5|12942.5|12958.2|12946.2|12952.6|12940.6|0
1739561400000|2025-02-14 19:30:00|12954.4|12942.4|12954.5|12942.5|12954.5|12942.5|12952.5|12940.5|0
1739561700000|2025-02-14 19:35:00|12954.4|12942.4|12952.7|12940.7|12954.6|12942.6|12950.8|12938.8|0
1739562000000|2025-02-14 19:40:00|12952.6|12940.6|12950.9|12938.9|12952.7|12940.7|12950.8|12938.8|0
1739562300000|2025-02-14 19:45:00|12951.8|12939.8|12952.6|12940.6|12952.8|12940.8|12950.8|12938.8|0
1739562600000|2025-02-14 19:50:00|12954.5|12942.5|12949|12937|12954.5|12942.5|12948.8|12936.8|0
1739562900000|2025-02-14 19:55:00|12950.8|12938.8|12947.2|12935.2|12950.8|12938.8|12947.1|12935.1|0
1739563200000|2025-02-14 20:00:00|12949|12937|12948.9|12936.9|12949|12937|12947|12935|0
1739563500000|2025-02-14 20:05:00|12947|12935|12950.8|12938.8|12950.8|12938.8|12947|12935|0
1739563800000|2025-02-14 20:10:00|12950.7|12938.7|12949|12937|12950.8|12938.8|12948.8|12936.8|0
1739564100000|2025-02-14 20:15:00|12950.8|12938.8|12954.5|12942.5|12954.5|12942.5|12950.8|12938.8|0
1739564400000|2025-02-14 20:20:00|12954.4|12942.4|12952.5|12940.5|12954.5|12942.5|12952.5|12940.5|0
1739564700000|2025-02-14 20:25:00|12952.4|12940.4|12946.9|12934.9|12952.4|12940.4|12946.9|12934.9|0
1739565000000|2025-02-14 20:30:00|12947|12935|12948.9|12936.9|12948.9|12936.9|12945.1|12933.1|0
1739565300000|2025-02-14 20:35:00|12949.8|12937.8|12950.8|12938.8|12952.6|12940.6|12948.9|12936.9|0
1739565600000|2025-02-14 20:40:00|12948.9|12936.9|12946.9|12934.9|12949|12937|12946.9|12934.9|0
1739565900000|2025-02-14 20:45:00|12947|12935|12943.2|12931.2|12947|12935|12941.4|12929.4|0
1739566200000|2025-02-14 20:50:00|12945.1|12933.1|12950.8|12938.8|12950.9|12938.9|12945.1|12933.1|0
1739566500000|2025-02-14 20:55:00|12950.7|12938.7|12945.1|12933.1|12950.8|12938.8|12941.6|12929.6|0
1739566800000|2025-02-14 21:00:00|12945.8|12933.8|12945|12933|12946.7|12934.7|12940.9|12928.9|0
1739567100000|2025-02-14 21:05:00|12944.7|12932.7|12947.5|12935.5|12948.8|12936.8|12944.3|12932.3|0
1739567400000|2025-02-14 21:10:00|12947.1|12935.1|12948.4|12936.4|12949.2|12937.2|12945.4|12933.4|0
1739567700000|2025-02-14 21:15:00|12948.1|12936.1|12946.7|12934.7|12948.4|12936.4|12945.4|12933.4|0
1739568000000|2025-02-14 21:20:00|12946.4|12934.4|12947.5|12935.5|12948.1|12936.1|12945.8|12933.8|0
1739568300000|2025-02-14 21:25:00|12947.1|12935.1|12946.7|12934.7|12947.5|12935.5|12945.8|12933.8|0
1739568600000|2025-02-14 21:30:00|12946.4|12934.4|12943.7|12931.7|12946.7|12934.7|12942|12930|0
1739568900000|2025-02-14 21:35:00|12943.4|12931.4|12944.3|12932.3|12944.7|12932.7|12943.4|12931.4|0
1739569200000|2025-02-14 21:40:00|12943.7|12931.7|12943.4|12931.4|12944.7|12932.7|12943.4|12931.4|0
1739569500000|2025-02-14 21:45:00|12943.5|12931.5|12944.2|12932.2|12944.3|12932.3|12942.6|12930.6|0
1739569800000|2025-02-14 21:50:00|12944.9|12932.9|12946.9|12934.9|12946.9|12934.9|12944.2|12932.2|0
1739570100000|2025-02-14 21:55:00|12946.6|12934.6|12948.3|12936.3|12949.8|12937.8|12946.1|12934.1|0
1739570400000|2025-02-14 22:00:00|12948.5|12936.5|12948.5|12936.5|12948.5|12936.5|12948.5|12936.5|0
1739746800000|2025-02-16 23:00:00|12948.2|12936.2|12946.1|12934.1|12948.4|12936.4|12945.8|12933.8|0
1739747100000|2025-02-16 23:05:00|12946.3|12934.3|12944.1|12932.1|12947.8|12935.8|12943.1|12931.1|0
1739747400000|2025-02-16 23:10:00|12943.9|12931.9|12946.5|12934.5|12946.5|12934.5|12943.5|12931.5|0
1739747700000|2025-02-16 23:15:00|12946.9|12934.9|12944.8|12932.8|12948.6|12936.6|12944.8|12932.8|0
1739748000000|2025-02-16 23:20:00|12944.6|12932.6|12942.4|12930.4|12944.8|12932.8|12941.4|12929.4|0
1739748300000|2025-02-16 23:25:00|12942.7|12930.7|12939.2|12927.2|12942.7|12930.7|12938.6|12926.6|0
1739748600000|2025-02-16 23:30:00|12939.3|12927.3|12942|12930|12942.4|12930.4|12938.8|12926.8|0
1739748900000|2025-02-16 23:35:00|12942.2|12930.2|12941|12929|12942.4|12930.4|12940.3|12928.3|0
1739749200000|2025-02-16 23:40:00|12941.1|12929.1|12944.2|12932.2|12944.6|12932.6|12941.1|12929.1|0
1739749500000|2025-02-16 23:45:00|12944.1|12932.1|12945.2|12933.2|12945.8|12933.8|12943.9|12931.9|0
1739749800000|2025-02-16 23:50:00|12945.6|12933.6|12945.8|12933.8|12946.1|12934.1|12944.8|12932.8|0
1739750100000|2025-02-16 23:55:00|12946.1|12934.1|12944.4|12932.4|12946.1|12934.1|12943.5|12931.5|0
1739750400000|2025-02-17 00:00:00|12944.1|12932.1|12944.4|12932.4|12945.8|12933.8|12941.6|12929.6|0
1739750700000|2025-02-17 00:05:00|12944.6|12932.6|12947.8|12935.8|12948.6|12936.6|12944.4|12932.4|0
1739751000000|2025-02-17 00:10:00|12948.2|12936.2|12945.2|12933.2|12948.2|12936.2|12945.2|12933.2|0
1739751300000|2025-02-17 00:15:00|12952.2|12940.2|12954.4|12942.4|12960.8|12948.8|12951.8|12939.8|0
1739751600000|2025-02-17 00:20:00|12953.5|12941.5|12952.5|12940.5|12955.3|12943.3|12952.5|12940.5|0
1739751900000|2025-02-17 00:25:00|12953.4|12941.4|12951.6|12939.6|12953.5|12941.5|12951.6|12939.6|0
1739752200000|2025-02-17 00:30:00|12948.4|12936.4|12948.5|12936.5|12949.4|12937.4|12946.6|12934.6|0
1739752500000|2025-02-17 00:35:00|12950.3|12938.3|12949.3|12937.3|12950.3|12938.3|12948.4|12936.4|0
1739752800000|2025-02-17 00:40:00|12950.2|12938.2|12952.1|12940.1|12952.1|12940.1|12949.3|12937.3|0
1739753100000|2025-02-17 00:45:00|12954|12942|12954|12942|12954|12942|12952.1|12940.1|0
1739753400000|2025-02-17 00:50:00|12954.9|12942.9|12955.8|12943.8|12955.8|12943.8|12953|12941|0
1739753700000|2025-02-17 00:55:00|12957.7|12945.7|12958.6|12946.6|12959.5|12947.5|12957.6|12945.6|0
1739754000000|2025-02-17 01:00:00|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|12957.1|12945.1|0
1739754300000|2025-02-17 01:05:00|12959.9|12947.9|12959|12947|12959.9|12947.9|12959|12947|0
1739754600000|2025-02-17 01:10:00|12958.1|12946.1|12958.1|12946.1|12959|12947|12957.2|12945.2|0
1739754900000|2025-02-17 01:15:00|12959|12947|12960.9|12948.9|12960.9|12948.9|12957.2|12945.2|0
1739755200000|2025-02-17 01:20:00|12961.8|12949.8|12961.8|12949.8|12962.8|12950.8|12960.9|12948.9|0
1739755500000|2025-02-17 01:25:00|12962.8|12950.8|12960.9|12948.9|12962.8|12950.8|12959.1|12947.1|0
1739755800000|2025-02-17 01:30:00|12961.9|12949.9|12962.8|12950.8|12966.5|12954.5|12961.9|12949.9|0
1739756100000|2025-02-17 01:35:00|12961.9|12949.9|12963.7|12951.7|12964.7|12952.7|12961.9|12949.9|0
1739756400000|2025-02-17 01:40:00|12964.6|12952.6|12966.6|12954.6|12966.6|12954.6|12964.6|12952.6|0
1739756700000|2025-02-17 01:45:00|12964.7|12952.7|12966.6|12954.6|12966.6|12954.6|12962.9|12950.9|0
1739757000000|2025-02-17 01:50:00|12966.5|12954.5|12964.7|12952.7|12966.6|12954.6|12962.9|12950.9|0
1739757300000|2025-02-17 01:55:00|12963.8|12951.8|12962.9|12950.9|12964.7|12952.7|12962.9|12950.9|0
1739757600000|2025-02-17 02:00:00|12962|12950|12962.9|12950.9|12962.9|12950.9|12961|12949|0
1739757900000|2025-02-17 02:05:00|12961|12949|12961.1|12949.1|12962.9|12950.9|12961|12949|0
1739758200000|2025-02-17 02:10:00|12961|12949|12961.1|12949.1|12963|12951|12959.2|12947.2|0
1739758500000|2025-02-17 02:15:00|12960.2|12948.2|12957.5|12945.5|12960.2|12948.2|12957.5|12945.5|0
1739758800000|2025-02-17 02:20:00|12959.3|12947.3|12960.2|12948.2|12961.2|12949.2|12957.5|12945.5|0
1739759100000|2025-02-17 02:25:00|12959.3|12947.3|12961.2|12949.2|12963|12951|12959.3|12947.3|0
1739759400000|2025-02-17 02:30:00|12960.3|12948.3|12959.4|12947.4|12961.2|12949.2|12959.4|12947.4|0
1739759700000|2025-02-17 02:35:00|12961.2|12949.2|12957.5|12945.5|12961.2|12949.2|12957.5|12945.5|0
1739760000000|2025-02-17 02:40:00|12959.4|12947.4|12957.5|12945.5|12959.4|12947.4|12957.5|12945.5|0
1739760300000|2025-02-17 02:45:00|12959.4|12947.4|12955.7|12943.7|12959.4|12947.4|12955.7|12943.7|0
1739760600000|2025-02-17 02:50:00|12956.6|12944.6|12955.7|12943.7|12956.6|12944.6|12955.7|12943.7|0
1739761200000|2025-02-17 03:00:00|12955.8|12943.8|12957.6|12945.6|12957.6|12945.6|12955.7|12943.7|0
1739761500000|2025-02-17 03:05:00|12958.5|12946.5|12955.7|12943.7|12958.5|12946.5|12955.7|12943.7|0
1739761800000|2025-02-17 03:10:00|12957.6|12945.6|12957.6|12945.6|12957.6|12945.6|12955.7|12943.7|0
1739762100000|2025-02-17 03:15:00|12956.7|12944.7|12955.8|12943.8|12956.7|12944.7|12955.8|12943.8|0
1739762400000|2025-02-17 03:20:00|12955.7|12943.7|12955.7|12943.7|12957.6|12945.6|12953.9|12941.9|0
1739762700000|2025-02-17 03:25:00|12956.7|12944.7|12955.7|12943.7|12957.6|12945.6|12955.7|12943.7|0
1739763000000|2025-02-17 03:30:00|12953.9|12941.9|12951.1|12939.1|12953.9|12941.9|12951.1|12939.1|0
1739763300000|2025-02-17 03:35:00|12952|12940|12952|12940|12953|12941|12951.1|12939.1|0
1739763600000|2025-02-17 03:40:00|12952.9|12940.9|12952|12940|12952.9|12940.9|12952|12940|0
1739763900000|2025-02-17 03:45:00|12952.1|12940.1|12952.1|12940.1|12953.9|12941.9|12952|12940|0
1739764500000|2025-02-17 03:55:00|12953|12941|12955.8|12943.8|12955.8|12943.8|12953|12941|0
1739764800000|2025-02-17 04:00:00|12955.7|12943.7|12952.1|12940.1|12955.8|12943.8|12952|12940|0
1739765100000|2025-02-17 04:05:00|12952|12940|12952|12940|12952|12940|12952|12940|0
1739765700000|2025-02-17 04:15:00|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|12952|12940|0
1739766000000|2025-02-17 04:20:00|12950.2|12938.2|12950.2|12938.2|12950.2|12938.2|12950.2|12938.2|0
1739766300000|2025-02-17 04:25:00|12949.3|12937.3|12952.1|12940.1|12952.1|12940.1|12949.3|12937.3|0
1739766600000|2025-02-17 04:30:00|12953.9|12941.9|12955.8|12943.8|12957.6|12945.6|12953.9|12941.9|0
1739766900000|2025-02-17 04:35:00|12956.7|12944.7|12955.8|12943.8|12956.7|12944.7|12954|12942|0
1739767200000|2025-02-17 04:40:00|12956.7|12944.7|12957.7|12945.7|12957.7|12945.7|12956.7|12944.7|0
1739767800000|2025-02-17 04:50:00|12958.6|12946.6|12959.5|12947.5|12959.5|12947.5|12958.6|12946.6|0
1739768100000|2025-02-17 04:55:00|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|0
1739768400000|2025-02-17 05:00:00|12958.6|12946.6|12957.7|12945.7|12959.6|12947.6|12957.7|12945.7|0
1739768700000|2025-02-17 05:05:00|12955.9|12943.9|12959.5|12947.5|12959.6|12947.6|12955.9|12943.9|0
1739769000000|2025-02-17 05:10:00|12959.6|12947.6|12959.6|12947.6|12961.4|12949.4|12957.7|12945.7|0
1739769300000|2025-02-17 05:15:00|12960.6|12948.6|12957.8|12945.8|12960.6|12948.6|12957.8|12945.8|0
1739769600000|2025-02-17 05:20:00|12958.7|12946.7|12959.6|12947.6|12960.5|12948.5|12958.7|12946.7|0
1739769900000|2025-02-17 05:25:00|12957.8|12945.8|12957.8|12945.8|12957.8|12945.8|12957.8|12945.8|0
1739770200000|2025-02-17 05:30:00|12956.8|12944.8|12952.2|12940.2|12957.8|12945.8|12952.2|12940.2|0
1739770500000|2025-02-17 05:35:00|12950.4|12938.4|12951.4|12939.4|12952.3|12940.3|12948.6|12936.6|0
1739770800000|2025-02-17 05:40:00|12952.3|12940.3|12953.2|12941.2|12953.2|12941.2|12951.3|12939.3|0
1739771100000|2025-02-17 05:45:00|12954.1|12942.1|12952.3|12940.3|12954.1|12942.1|12952.3|12940.3|0
1739771400000|2025-02-17 05:50:00|12952.2|12940.2|12952.3|12940.3|12953.2|12941.2|12952.2|12940.2|0
1739771700000|2025-02-17 05:55:00|12953.2|12941.2|12952.3|12940.3|12953.2|12941.2|12952.3|12940.3|0
1739772000000|2025-02-17 06:00:00|12952.2|12940.2|12952.3|12940.3|12952.3|12940.3|12952.2|12940.2|0
1739772300000|2025-02-17 06:05:00|12950.4|12938.4|12948.6|12936.6|12950.4|12938.4|12948.6|12936.6|0
1739772600000|2025-02-17 06:10:00|12949.5|12937.5|12949.5|12937.5|12950.4|12938.4|12949.5|12937.5|0
1739772900000|2025-02-17 06:15:00|12950.4|12938.4|12948.6|12936.6|12950.4|12938.4|12948.6|12936.6|0
1739773200000|2025-02-17 06:20:00|12950.4|12938.4|12952.2|12940.2|12952.2|12940.2|12948.6|12936.6|0
1739773500000|2025-02-17 06:25:00|12951.3|12939.3|12954.1|12942.1|12954.1|12942.1|12951.3|12939.3|0
1739773800000|2025-02-17 06:30:00|12952.2|12940.2|12954|12942|12954|12942|12950.4|12938.4|0
1739774100000|2025-02-17 06:35:00|12954.1|12942.1|12954.2|12942.2|12954.2|12942.2|12952.3|12940.3|0
1739774400000|2025-02-17 06:40:00|12954.1|12942.1|12954.2|12942.2|12956|12944|12954.1|12942.1|0
1739774700000|2025-02-17 06:45:00|12955.1|12943.1|12954.2|12942.2|12957.8|12945.8|12954.2|12942.2|0
1739775000000|2025-02-17 06:50:00|12956|12944|12956|12944|12957.9|12945.9|12956|12944|0
1739775300000|2025-02-17 06:55:00|12957.9|12945.9|12957.9|12945.9|12957.9|12945.9|12957.8|12945.8|0
1739775600000|2025-02-17 07:00:00|12957.8|12945.8|12974.4|12969.4|12980.4|12975.4|12956|12944|62
1739775900000|2025-02-17 07:05:00|12973.9|12968.9|12968.4|12963.4|12973.9|12968.9|12966.4|12961.4|16
1739776200000|2025-02-17 07:10:00|12967.9|12962.9|12971.9|12966.9|12972.9|12967.9|12967.9|12962.9|5
1739776500000|2025-02-17 07:15:00|12971.4|12966.4|12972.9|12967.9|12972.9|12967.9|12969.4|12964.4|6
1739776800000|2025-02-17 07:20:00|12972.4|12967.4|12971.9|12966.9|12973.9|12968.9|12970.9|12965.9|2
1739777100000|2025-02-17 07:25:00|12971.4|12966.4|12969.9|12964.9|12972.9|12967.9|12969.4|12964.4|5
1739777400000|2025-02-17 07:30:00|12966.4|12961.4|12973.4|12968.4|12973.4|12968.4|12966.4|12961.4|52
1739777700000|2025-02-17 07:35:00|12971.9|12966.9|12968.9|12963.9|12971.9|12966.9|12968.9|12963.9|1
1739778000000|2025-02-17 07:40:00|12968.4|12963.4|12965.4|12960.4|12969.4|12964.4|12965.4|12960.4|9
1739778300000|2025-02-17 07:45:00|12964.9|12959.9|12964.9|12959.9|12965.9|12960.9|12961.9|12956.9|8
1739778600000|2025-02-17 07:50:00|12965.4|12960.4|12964.9|12959.9|12965.4|12960.4|12961.9|12956.9|10
1739778900000|2025-02-17 07:55:00|12964.4|12959.4|12947.9|12942.9|12965.9|12960.9|12944.9|12939.9|100
1739779200000|2025-02-17 08:00:00|12945.4|12940.4|12966.4|12961.4|12966.9|12961.9|12943.4|12938.4|379
1739779500000|2025-02-17 08:05:00|12967.4|12962.4|12975.9|12970.9|12977.9|12972.9|12954.4|12949.4|204
1739779800000|2025-02-17 08:10:00|12974.9|12969.9|12985.4|12980.4|12985.4|12980.4|12971.4|12966.4|205
1739780100000|2025-02-17 08:15:00|12983.4|12978.4|12990.4|12985.4|12990.4|12985.4|12979.9|12974.9|142
1739780400000|2025-02-17 08:20:00|12989.9|12984.9|12985.4|12980.4|12994.4|12989.4|12984.9|12979.9|111
1739780700000|2025-02-17 08:25:00|12986.4|12981.4|12980.4|12975.4|12986.4|12981.4|12975.9|12970.9|311
1739781000000|2025-02-17 08:30:00|12979.9|12974.9|12980.4|12975.4|12983.4|12978.4|12977.4|12972.4|87
1739781300000|2025-02-17 08:35:00|12980.9|12975.9|12979.4|12974.4|12985.4|12980.4|12977.4|12972.4|114
1739781600000|2025-02-17 08:40:00|12980.1|12975.1|12978.6|12973.6|12982.1|12977.1|12972.1|12967.1|332
1739781900000|2025-02-17 08:45:00|12977.6|12972.6|12977.1|12972.1|12979.1|12974.1|12973.6|12968.6|133
1739782200000|2025-02-17 08:50:00|12976.6|12971.6|12975.1|12970.1|12978.6|12973.6|12974.1|12969.1|91
1739782500000|2025-02-17 08:55:00|12975.6|12970.6|12978.1|12973.1|12981.1|12976.1|12975.6|12970.6|64
1739782800000|2025-02-17 09:00:00|12979.1|12974.1|12996.1|12991.1|12996.1|12991.1|12979.1|12974.1|73
1739783100000|2025-02-17 09:05:00|12995.6|12990.6|13003.1|12998.1|13003.1|12998.1|12989.1|12984.1|84
1739783400000|2025-02-17 09:10:00|13003.6|12998.6|13021.1|13016.1|13022.6|13017.6|13002.6|12997.6|116
1739783700000|2025-02-17 09:15:00|13020.6|13015.6|13024.1|13019.1|13026.6|13021.6|13015.6|13010.6|117
1739784000000|2025-02-17 09:20:00|13023.6|13018.6|13032.1|13027.1|13033.1|13028.1|13021.6|13016.6|72
1739784300000|2025-02-17 09:25:00|13031.6|13026.6|13023.1|13018.1|13033.1|13028.1|13021.1|13016.1|40
1739784600000|2025-02-17 09:30:00|13022.6|13017.6|13019.6|13014.6|13026.1|13021.1|13013.6|13008.6|50
1739784900000|2025-02-17 09:35:00|13019.1|13014.1|13016.1|13011.1|13021.6|13016.6|13014.1|13009.1|36
1739785200000|2025-02-17 09:40:00|13015.6|13010.6|13020.1|13015.1|13020.1|13015.1|13012.1|13007.1|40
1739785500000|2025-02-17 09:45:00|13019.6|13014.6|13014.6|13009.6|13020.1|13015.1|13011.6|13006.6|384
1739785800000|2025-02-17 09:50:00|13014.1|13009.1|13016.1|13011.1|13019.6|13014.6|13012.1|13007.1|154
1739786100000|2025-02-17 09:55:00|13015.6|13010.6|13017.1|13012.1|13018.6|13013.6|13014.6|13009.6|63
1739786400000|2025-02-17 10:00:00|13017.6|13012.6|13022.1|13017.1|13026.1|13021.1|13016.6|13011.6|40
1739786700000|2025-02-17 10:05:00|13021.6|13016.6|13024.6|13019.6|13026.6|13021.6|13016.6|13011.6|48
1739787000000|2025-02-17 10:10:00|13025.1|13020.1|13017.1|13012.1|13025.1|13020.1|13016.6|13011.6|34
1739787300000|2025-02-17 10:15:00|13017.6|13012.6|13011.1|13006.1|13018.1|13013.1|13007.6|13002.6|32
1739787600000|2025-02-17 10:20:00|13010.6|13005.6|13012.1|13007.1|13017.1|13012.1|13007.6|13002.6|31
1739787900000|2025-02-17 10:25:00|13012.6|13007.6|13005.1|13000.1|13013.1|13008.1|13005.1|13000.1|26
1739788200000|2025-02-17 10:30:00|13004.6|12999.6|13007.6|13002.6|13007.6|13002.6|13002.6|12997.6|22
1739788500000|2025-02-17 10:35:00|13007.1|13002.1|13002.6|12997.6|13008.1|13003.1|12997.6|12992.6|53
1739788800000|2025-02-17 10:40:00|13003.1|12998.1|13004.1|12999.1|13005.1|13000.1|13002.1|12997.1|1615
1739789100000|2025-02-17 10:45:00|13003.6|12998.6|13000.1|12995.1|13004.6|12999.6|12999.6|12994.6|31
1739789400000|2025-02-17 10:50:00|13000.6|12995.6|13000.1|12995.1|13003.1|12998.1|12996.1|12991.1|57
1739789700000|2025-02-17 10:55:00|13000.6|12995.6|12996.1|12991.1|13002.1|12997.1|12990.6|12985.6|53
1739790000000|2025-02-17 11:00:00|12997.6|12992.6|12996.6|12991.6|13000.6|12995.6|12996.1|12991.1|44
1739790300000|2025-02-17 11:05:00|12997.1|12992.1|12994.6|12989.6|12997.6|12992.6|12990.6|12985.6|27
1739790600000|2025-02-17 11:10:00|12994.1|12989.1|12999.1|12994.1|13001.6|12996.6|12991.6|12986.6|18
1739790900000|2025-02-17 11:15:00|12998.6|12993.6|12998.6|12993.6|13003.1|12998.1|12998.6|12993.6|21
1739791200000|2025-02-17 11:20:00|12999.1|12994.1|13000.1|12995.1|13004.1|12999.1|12998.1|12993.1|30
1739791500000|2025-02-17 11:25:00|12999.6|12994.6|12993.1|12988.1|13000.6|12995.6|12992.1|12987.1|34
1739791800000|2025-02-17 11:30:00|12993.6|12988.6|12995.6|12990.6|12999.1|12994.1|12993.1|12988.1|33
1739792100000|2025-02-17 11:35:00|12996.6|12991.6|12995.1|12990.1|12999.1|12994.1|12993.6|12988.6|51
1739792400000|2025-02-17 11:40:00|12995.6|12990.6|12996.1|12991.1|12998.1|12993.1|12993.1|12988.1|27
1739792700000|2025-02-17 11:45:00|12995.6|12990.6|13000.1|12995.1|13002.6|12997.6|12995.1|12990.1|25
1739793000000|2025-02-17 11:50:00|13000.6|12995.6|12997.1|12992.1|13002.1|12997.1|12996.6|12991.6|22
1739793300000|2025-02-17 11:55:00|12996.6|12991.6|12997.6|12992.6|12999.6|12994.6|12993.6|12988.6|14
1739793600000|2025-02-17 12:00:00|12997.1|12992.1|12998.6|12993.6|13002.1|12997.1|12995.6|12990.6|255
1739793900000|2025-02-17 12:05:00|12999.1|12994.1|13000.6|12995.6|13001.1|12996.1|12995.1|12990.1|43
1739794200000|2025-02-17 12:10:00|13001.1|12996.1|13004.1|12999.1|13005.6|13000.6|13000.1|12995.1|20
1739794500000|2025-02-17 12:15:00|13005.1|13000.1|13002.1|12997.1|13005.6|13000.6|13001.6|12996.6|36
1739794800000|2025-02-17 12:20:00|13002.6|12997.6|13007.6|13002.6|13010.1|13005.1|13001.6|12996.6|20
1739795100000|2025-02-17 12:25:00|13008.1|13003.1|13012.1|13007.1|13013.6|13008.6|13007.1|13002.1|24
1739795400000|2025-02-17 12:30:00|13011.6|13006.6|13017.6|13012.6|13017.6|13012.6|13009.1|13004.1|31
1739795700000|2025-02-17 12:35:00|13016.6|13011.6|13021.6|13016.6|13021.6|13016.6|13015.1|13010.1|23
1739796000000|2025-02-17 12:40:00|13022.3|13017.3|13019.8|13014.8|13024.3|13019.3|13018.8|13013.8|30
1739796300000|2025-02-17 12:45:00|13019.3|13014.3|13024.3|13019.3|13024.8|13019.8|13018.3|13013.3|396
1739796600000|2025-02-17 12:50:00|13023.8|13018.8|13023.3|13018.3|13025.3|13020.3|13022.3|13017.3|23
1739796900000|2025-02-17 12:55:00|13022.8|13017.8|13030.8|13025.8|13031.3|13026.3|13022.3|13017.3|26
1739797200000|2025-02-17 13:00:00|13031.3|13026.3|13030.3|13025.3|13032.3|13027.3|13029.3|13024.3|38
1739797500000|2025-02-17 13:05:00|13029.8|13024.8|13031.3|13026.3|13034.8|13029.8|13029.3|13024.3|28
1739797800000|2025-02-17 13:10:00|13032.3|13027.3|13031.8|13026.8|13035.3|13030.3|13028.8|13023.8|34
1739798100000|2025-02-17 13:15:00|13032.3|13027.3|13024.8|13019.8|13032.3|13027.3|13023.8|13018.8|49
1739798400000|2025-02-17 13:20:00|13025.3|13020.3|13028.3|13023.3|13028.3|13023.3|13024.3|13019.3|21
1739798700000|2025-02-17 13:25:00|13027.8|13022.8|13022.8|13017.8|13028.8|13023.8|13022.8|13017.8|33
1739799000000|2025-02-17 13:30:00|13022.3|13017.3|13022.3|13017.3|13024.8|13019.8|13020.3|13015.3|40
1739799300000|2025-02-17 13:35:00|13021.8|13016.8|13023.3|13018.3|13025.8|13020.8|13021.8|13016.8|22
1739799600000|2025-02-17 13:40:00|13022.8|13017.8|13022.3|13017.3|13023.3|13018.3|13019.3|13014.3|35
1739799900000|2025-02-17 13:45:00|13021.8|13016.8|13023.3|13018.3|13025.8|13020.8|13021.3|13016.3|19
1739800200000|2025-02-17 13:50:00|13022.8|13017.8|13022.8|13017.8|13023.3|13018.3|13018.8|13013.8|41
1739800500000|2025-02-17 13:55:00|13023.3|13018.3|13028.3|13023.3|13028.8|13023.8|13022.8|13017.8|20
1739800800000|2025-02-17 14:00:00|13028.8|13023.8|13027.8|13022.8|13031.8|13026.8|13026.8|13021.8|1027
1739801100000|2025-02-17 14:05:00|13028.3|13023.3|13025.8|13020.8|13029.8|13024.8|13025.8|13020.8|35
1739801400000|2025-02-17 14:10:00|13025.3|13020.3|13024.3|13019.3|13026.3|13021.3|13024.3|13019.3|26
1739801700000|2025-02-17 14:15:00|13024.8|13019.8|13026.3|13021.3|13026.8|13021.8|13022.3|13017.3|43
1739802000000|2025-02-17 14:20:00|13025.8|13020.8|13028.3|13023.3|13031.3|13026.3|13025.8|13020.8|27
1739802300000|2025-02-17 14:25:00|13027.8|13022.8|13031.3|13026.3|13031.3|13026.3|13027.8|13022.8|30
1739802600000|2025-02-17 14:30:00|13031.8|13026.8|13032.3|13027.3|13034.8|13029.8|13030.8|13025.8|46
1739802900000|2025-02-17 14:35:00|13031.8|13026.8|13033.8|13028.8|13033.8|13028.8|13026.3|13021.3|91
1739803200000|2025-02-17 14:40:00|13034.3|13029.3|13033.3|13028.3|13035.8|13030.8|13031.8|13026.8|35
1739803500000|2025-02-17 14:45:00|13033.8|13028.8|13032.3|13027.3|13037.8|13032.8|13032.3|13027.3|43
1739803800000|2025-02-17 14:50:00|13032.8|13027.8|13030.8|13025.8|13033.3|13028.3|13029.3|13024.3|40
1739804100000|2025-02-17 14:55:00|13030.3|13025.3|13031.3|13026.3|13033.3|13028.3|13027.8|13022.8|206
1739804400000|2025-02-17 15:00:00|13031.8|13026.8|13024.3|13019.3|13032.3|13027.3|13020.8|13015.8|45
1739804700000|2025-02-17 15:05:00|13024.8|13019.8|13030.3|13025.3|13030.8|13025.8|13023.3|13018.3|40
1739805000000|2025-02-17 15:10:00|13031.1|13026.1|13032.6|13027.6|13035.6|13030.6|13028.1|13023.1|34
1739805300000|2025-02-17 15:15:00|13032.1|13027.1|13032.6|13027.6|13033.1|13028.1|13027.1|13022.1|38
1739805600000|2025-02-17 15:20:00|13033.6|13028.6|13031.6|13026.6|13033.6|13028.6|13029.1|13024.1|46
1739805900000|2025-02-17 15:25:00|13032.1|13027.1|13033.1|13028.1|13034.1|13029.1|13030.6|13025.6|32
1739806200000|2025-02-17 15:30:00|13034.1|13029.1|13021.6|13016.6|13034.1|13029.1|13021.6|13016.6|63
1739806500000|2025-02-17 15:35:00|13021.1|13016.1|13020.1|13015.1|13022.1|13017.1|13018.6|13013.6|150
1739806800000|2025-02-17 15:40:00|13019.6|13014.6|13015.1|13010.1|13021.1|13016.1|13012.6|13007.6|51
1739807100000|2025-02-17 15:45:00|13014.6|13009.6|13017.6|13012.6|13017.6|13012.6|13014.1|13009.1|14
1739807400000|2025-02-17 15:50:00|13017.1|13012.1|13018.6|13013.6|13019.1|13014.1|13012.1|13007.1|24
1739807700000|2025-02-17 15:55:00|13018.1|13013.1|13019.1|13014.1|13021.1|13016.1|13016.6|13011.6|25
1739808000000|2025-02-17 16:00:00|13019.6|13014.6|13021.6|13016.6|13022.6|13017.6|13017.1|13012.1|32
1739808300000|2025-02-17 16:05:00|13021.1|13016.1|13021.1|13016.1|13022.6|13017.6|13017.1|13012.1|29
1739808600000|2025-02-17 16:10:00|13020.6|13015.6|13021.6|13016.6|13023.1|13018.1|13019.1|13014.1|43
1739808900000|2025-02-17 16:15:00|13022.1|13017.1|13026.6|13021.6|13027.1|13022.1|13021.1|13016.1|530
1739809200000|2025-02-17 16:20:00|13027.1|13022.1|13028.6|13023.6|13030.1|13025.1|13025.6|13020.6|64
1739809500000|2025-02-17 16:25:00|13028.1|13023.1|13029.6|13024.6|13031.6|13026.6|13028.1|13023.1|170
1739809800000|2025-02-17 16:30:00|13030.6|13023.6|13022.6|13015.6|13037.6|13030.6|13021.6|13014.6|293
1739810100000|2025-02-17 16:35:00|13023.6|13016.6|13014.6|13007.6|13025.6|13019.6|13014.6|13007.6|66
1739810400000|2025-02-17 16:40:00|13015.6|13008.6|13013.6|13007.6|13016.6|13009.6|13012.6|13006.6|29
1739810700000|2025-02-17 16:45:00|13014.6|13006.6|13014.6|13007.6|13016.6|13009.6|13013.6|13006.6|14
1739811000000|2025-02-17 16:50:00|13013.6|13008.6|13015.6|13008.6|13016.6|13009.6|13013.6|13008.6|0
1739811300000|2025-02-17 16:55:00|13014.6|13007.6|13014.6|13007.6|13015.6|13008.6|13013.6|13007.6|211
1739811600000|2025-02-17 17:00:00|13013.6|13006.6|13012.6|13006.6|13013.6|13006.6|13012.6|13005.6|6
1739811900000|2025-02-17 17:05:00|13011.6|13005.6|13013.6|13006.6|13014.6|13007.6|13011.6|13005.6|11
1739812200000|2025-02-17 17:10:00|13014.6|13007.6|13012.6|13005.6|13014.6|13007.6|13012.6|13005.6|0
1739812500000|2025-02-17 17:15:00|13013.6|13006.6|13012.6|13005.6|13013.6|13006.6|13012.6|13005.6|6
1739812800000|2025-02-17 17:20:00|13011.6|13004.6|13012.6|13005.6|13012.6|13005.6|13011.6|13004.6|5
1739813100000|2025-02-17 17:25:00|13013.6|13006.6|13012.6|13005.6|13013.6|13007.6|13012.6|13005.6|21
1739813400000|2025-02-17 17:30:00|13011.6|13006.6|13011.6|13005.6|13012.6|13006.6|13011.6|13005.6|5
1739813700000|2025-02-17 17:35:00|13012.6|13004.6|13012.6|13005.6|13012.6|13005.6|13012.6|13004.6|2
1739814000000|2025-02-17 17:40:00|13011.6|13004.6|13011.6|13004.6|13011.6|13004.6|13011.6|13004.6|0
1739814300000|2025-02-17 17:45:00|13012.6||13011.6||13012.6||13011.6||0
1739814600000|2025-02-17 17:50:00|13012.6|13005.6|13014.6|13006.6|13014.6|13006.6|13012.6|13005.6|10
1739814900000|2025-02-17 17:55:00|13015.6|13005.6|13015.6|13004.6|13015.6|13005.6|13014.6|13004.6|2
1739815200000|2025-02-17 18:00:00||13005.6||13005.6||13005.6||13005.6|0
1739815500000|2025-02-17 18:05:00|13013.6|13007.6|13014.6|13005.6|13015.6|13008.6|13013.6|13005.6|3
1739815800000|2025-02-17 18:10:00|13015.6|13007.6|13014.6|13007.6|13015.6|13007.6|13013.6|13007.6|0
1739816100000|2025-02-17 18:15:00|13015.6|13004.6|13015.6|13007.6|13015.6|13007.6|13015.6|13004.6|6
1739816700000|2025-02-17 18:25:00|13014.6||13014.6||13014.6||13014.6||0
1739817000000|2025-02-17 18:30:00|13015.6||13015.6||13015.6||13015.6||1
1739817300000|2025-02-17 18:35:00|13014.6||13014.6||13014.6||13014.6||0
1739817600000|2025-02-17 18:40:00|13013.6||13015.6||13015.6||13013.6||1
1739817900000|2025-02-17 18:45:00||13008.6||13008.6||13008.6||13008.6|0
1739818200000|2025-02-17 18:50:00|13014.6|13007.6|13014.6|13007.6|13014.6|13007.6|13014.6|13007.6|1
1739818500000|2025-02-17 18:55:00|13013.6|13005.6|13014.1|13002.1|13014.1|13006.6|13010.6|13002.1|11
1739819700000|2025-02-17 19:15:00|13015.9|13003.9|13016|13004|13016|13004|13014.1|13002.1|0
1739820000000|2025-02-17 19:20:00|13017.8|13005.8|13017.9|13005.9|13017.9|13005.9|13017.8|13005.8|0
1739820300000|2025-02-17 19:25:00|13017.8|13005.8|13019.7|13007.7|13019.7|13007.7|13017.8|13005.8|0
1739820600000|2025-02-17 19:30:00|13017.9|13005.9|13017.8|13005.8|13018.8|13006.8|13017.8|13005.8|0
1739821200000|2025-02-17 19:40:00|13016|13004|13016|13004|13016.9|13004.9|13016|13004|0
1739821500000|2025-02-17 19:45:00|13017.8|13005.8|13017.8|13005.8|13017.8|13005.8|13017.8|13005.8|0
1739821800000|2025-02-17 19:50:00|13016|13004|13017.8|13005.8|13017.8|13005.8|13016|13004|0
1739822100000|2025-02-17 19:55:00|13019.7|13007.7|13017.8|13005.8|13019.7|13007.7|13017.8|13005.8|0
1739822700000|2025-02-17 20:05:00|13018.8|13006.8|13019.7|13007.7|13019.7|13007.7|13017.8|13005.8|0
1739823000000|2025-02-17 20:10:00|13018.8|13006.8|13017.8|13005.8|13019.7|13007.7|13017.8|13005.8|0
1739823300000|2025-02-17 20:15:00|13018.7|13006.7|13019.7|13007.7|13019.7|13007.7|13018.7|13006.7|0
1739823600000|2025-02-17 20:20:00|13021.5|13009.5|13023.5|13011.5|13023.5|13011.5|13021.5|13009.5|0
1739823900000|2025-02-17 20:25:00|13024|13012|13024.1|13012.1|13024.1|13012.1|13024|13012|0
1739824200000|2025-02-17 20:30:00|13022.3|13010.3|13024.1|13012.1|13024.1|13012.1|13022.2|13010.2|0
1739824500000|2025-02-17 20:35:00|13022.3|13010.3|13024.1|13012.1|13024.1|13012.1|13022.2|13010.2|0
1739824800000|2025-02-17 20:40:00|13024.3|13012.3|13024.3|13012.3|13024.3|13012.3|13024.3|13012.3|0
1739825100000|2025-02-17 20:45:00|13026.2|13014.2|13026.2|13014.2|13026.2|13014.2|13026.2|13014.2|0
1739825400000|2025-02-17 20:50:00|13024.4|13012.4|13026.2|13014.2|13026.2|13014.2|13024.3|13012.3|0
1739825700000|2025-02-17 20:55:00|13028|13016|13024.4|13012.4|13028.1|13016.1|13024.3|13012.3|0
1739826000000|2025-02-17 21:00:00|13026.2|13014.2|13026.2|13014.2|13026.2|13014.2|13026.2|13014.2|0
1739829300000|2025-02-17 21:55:00|13027.5|13015.5|13027.5|13015.5|13027.5|13015.5|13027.5|13015.5|0
1739830200000|2025-02-17 22:10:00|13027.1|13015.1|13027.1|13015.1|13027.1|13015.1|13027.1|13015.1|0
1739832900000|2025-02-17 22:55:00|13026.6|13014.6|13025.5|13013.5|13026.6|13014.6|13025.5|13013.5|0
1739833200000|2025-02-17 23:00:00|13025.1|13013.1|13012.3|13000.3|13025.1|13013.1|13011.3|12999.3|0
1739833500000|2025-02-17 23:05:00|13012.7|13000.7|13010.7|12998.7|13012.7|13000.7|13010.7|12998.7|0
1739833800000|2025-02-17 23:10:00|13011|12999|13010.3|12998.3|13012.7|13000.7|13010.3|12998.3|0
1739834100000|2025-02-17 23:15:00|13010.7|12998.7|13010.3|12998.3|13011|12999|13009.9|12997.9|0
1739834400000|2025-02-17 23:20:00|13009.9|12997.9|13008.1|12996.1|13009.9|12997.9|13007.3|12995.3|0
1739834700000|2025-02-17 23:25:00|13007.6|12995.6|13005.4|12993.4|13007.6|12995.6|13004.3|12992.3|0
1739835000000|2025-02-17 23:30:00|13004.8|12992.8|13004.8|12992.8|13005.4|12993.4|13003.1|12991.1|0
1739835300000|2025-02-17 23:35:00|13004.4|12992.4|13001.9|12989.9|13004.4|12992.4|13001.1|12989.1|0
1739835600000|2025-02-17 23:40:00|13001.8|12989.8|13003.2|12991.2|13003.6|12991.6|13000.9|12988.9|0
1739835900000|2025-02-17 23:45:00|13003.6|12991.6|13006.6|12994.6|13006.9|12994.9|13003|12991|0
1739836200000|2025-02-17 23:50:00|13006.4|12994.4|13007.6|12995.6|13007.8|12995.8|13006.4|12994.4|0
1739836500000|2025-02-17 23:55:00|13007.8|12995.8|13008.1|12996.1|13008.1|12996.1|13007.4|12995.4|0
1739836800000|2025-02-18 00:00:00|13007.9|12995.9|13007.8|12995.8|13008.3|12996.3|13005.7|12993.7|0
1739837100000|2025-02-18 00:05:00|13007.7|12995.7|13007.6|12995.6|13009.1|12997.1|13007|12995|0
1739837400000|2025-02-18 00:10:00|13007.8|12995.8|13016|13004|13016.4|13004.4|13007.4|12995.4|0
1739837700000|2025-02-18 00:15:00|13014.2|13002.2|13013.9|13001.9|13018.5|13006.5|13013|13001|0
1739838000000|2025-02-18 00:20:00|13014.8|13002.8|13010.8|12998.8|13014.8|13002.8|13009.9|12997.9|0
1739838300000|2025-02-18 00:25:00|13009.9|12997.9|13011.7|12999.7|13012.6|13000.6|13009.9|12997.9|0
1739838600000|2025-02-18 00:30:00|13010.8|12998.8|13012.7|13000.7|13012.7|13000.7|13010.8|12998.8|0
1739838900000|2025-02-18 00:35:00|13013.6|13001.6|13009.1|12997.1|13014.5|13002.5|13009.1|12997.1|0
1739839200000|2025-02-18 00:40:00|13010.9|12998.9|13009.9|12997.9|13010.9|12998.9|13009.9|12997.9|0
1739839500000|2025-02-18 00:45:00|13010.9|12998.9|13010|12998|13010.9|12998.9|13009|12997|0
1739839800000|2025-02-18 00:50:00|13009.9|12997.9|13010.8|12998.8|13010.9|12998.9|13009|12997|0
1739840100000|2025-02-18 00:55:00|13009.9|12997.9|13009.1|12997.1|13010.8|12998.8|13007.1|12995.1|0
1739840400000|2025-02-18 01:00:00|13010|12998|13006.4|12994.4|13010.9|12998.9|13005.4|12993.4|0
1739840700000|2025-02-18 01:05:00|13007.3|12995.3|13007.4|12995.4|13009.2|12997.2|13006.4|12994.4|0
1739841000000|2025-02-18 01:10:00|13008.3|12996.3|13011|12999|13011.1|12999.1|13008.3|12996.3|0
1739841300000|2025-02-18 01:15:00|13010.1|12998.1|13011|12999|13011|12999|13009.2|12997.2|0
1739841600000|2025-02-18 01:20:00|13011.9|12999.9|13011|12999|13012.8|13000.8|13011|12999|0
1739841900000|2025-02-18 01:25:00|13009.2|12997.2|13007.3|12995.3|13009.2|12997.2|13007.3|12995.3|0
1739842200000|2025-02-18 01:30:00|13007.4|12995.4|13014.6|13002.6|13014.7|13002.7|13007.4|12995.4|0
1739842500000|2025-02-18 01:35:00|13014.7|13002.7|13014.7|13002.7|13016.5|13004.5|13012.8|13000.8|0
1739842800000|2025-02-18 01:40:00|13013.8|13001.8|13012.8|13000.8|13014.7|13002.7|13012.8|13000.8|0
1739843100000|2025-02-18 01:45:00|13013.8|13001.8|13012.8|13000.8|13013.8|13001.8|13012.8|13000.8|0
1739843400000|2025-02-18 01:50:00|13013.7|13001.7|13012.8|13000.8|13014.7|13002.7|13011|12999|0
1739843700000|2025-02-18 01:55:00|13013.8|13001.8|13011.9|12999.9|13014.7|13002.7|13011.9|12999.9|0
1739844000000|2025-02-18 02:00:00|13012.8|13000.8|13012.8|13000.8|13012.9|13000.9|13011|12999|0
1739844300000|2025-02-18 02:05:00|13011.9|12999.9|13012.8|13000.8|13013.7|13001.7|13011|12999|0
1739844900000|2025-02-18 02:15:00|13014.6|13002.6|13018.3|13006.3|13018.3|13006.3|13014.6|13002.6|0
1739845500000|2025-02-18 02:25:00|13020.1|13008.1|13018.3|13006.3|13020.1|13008.1|13018.3|13006.3|0
1739845800000|2025-02-18 02:30:00|13019.2|13007.2|13020.1|13008.1|13022|13010|13019.2|13007.2|0
1739846100000|2025-02-18 02:35:00|13021|13009|13023.8|13011.8|13023.9|13011.9|13021|13009|0
1739846400000|2025-02-18 02:40:00|13024.7|13012.7|13023.8|13011.8|13024.7|13012.7|13023.8|13011.8|0
1739846700000|2025-02-18 02:45:00|13022.9|13010.9|13022|13010|13023.8|13011.8|13022|13010|0
1739847000000|2025-02-18 02:50:00|13020.2|13008.2|13020.2|13008.2|13020.2|13008.2|13020.2|13008.2|0
1739847300000|2025-02-18 02:55:00|13021.1|13009.1|13020.2|13008.2|13021.1|13009.1|13020.2|13008.2|0
1739847900000|2025-02-18 03:05:00|13018.4|13006.4|13020.2|13008.2|13020.2|13008.2|13018.4|13006.4|0
1739848200000|2025-02-18 03:10:00|13022|13010|13022|13010|13022|13010|13022|13010|0
1739848500000|2025-02-18 03:15:00|13020.2|13008.2|13020.2|13008.2|13020.2|13008.2|13020.2|13008.2|0
1739848800000|2025-02-18 03:20:00|13020.3|13008.3|13022.2|13010.2|13024|13012|13020.3|13008.3|0
1739849100000|2025-02-18 03:25:00|13023.1|13011.1|13022.3|13010.3|13023.2|13011.2|13022.3|13010.3|0
1739849400000|2025-02-18 03:30:00|13022.2|13010.2|13022.3|13010.3|13023.2|13011.2|13020.4|13008.4|0
1739850000000|2025-02-18 03:40:00|13021.3|13009.3|13024.1|13012.1|13024.1|13012.1|13020.4|13008.4|0
1739850300000|2025-02-18 03:45:00|13023.2|13011.2|13024.1|13012.1|13024.1|13012.1|13022.3|13010.3|0
1739850600000|2025-02-18 03:50:00|13022.3|13010.3|13022.3|13010.3|13022.3|13010.3|13022.3|13010.3|0
1739850900000|2025-02-18 03:55:00|13021.4|13009.4|13021.4|13009.4|13021.4|13009.4|13018.6|13006.6|0
1739851200000|2025-02-18 04:00:00|13020.5|13008.5|13019.6|13007.6|13022.3|13010.3|13018.6|13006.6|0
1739851500000|2025-02-18 04:05:00|13018.7|13006.7|13018.6|13006.6|13019.6|13007.6|13018.6|13006.6|0
1739851800000|2025-02-18 04:10:00|13017.7|13005.7|13016.8|13004.8|13017.7|13005.7|13016.8|13004.8|0
1739852400000|2025-02-18 04:20:00|13015.9|13003.9|13015.9|13003.9|13016.8|13004.8|13014.9|13002.9|0
1739852700000|2025-02-18 04:25:00|13016.8|13004.8|13016.8|13004.8|13016.8|13004.8|13016.8|13004.8|0
1739853300000|2025-02-18 04:35:00|13015.9|13003.9|13015|13003|13015.9|13003.9|13013.1|13001.1|0
1739853900000|2025-02-18 04:45:00|13016.8|13004.8|13016.8|13004.8|13016.8|13004.8|13016.8|13004.8|0
1739854200000|2025-02-18 04:50:00|13015|13003|13015|13003|13015|13003|13013.2|13001.2|0
1739854500000|2025-02-18 04:55:00|13014.9|13002.9|13014.9|13002.9|13014.9|13002.9|13014.9|13002.9|0
1739854800000|2025-02-18 05:00:00|13016.7|13004.7|13014.9|13002.9|13018.5|13006.5|13014.9|13002.9|0
1739855100000|2025-02-18 05:05:00|13014|13002|13013|13001|13014|13002|13011.2|12999.2|0
1739855400000|2025-02-18 05:10:00|13013.9|13001.9|13013|13001|13013.9|13001.9|13012.9|13000.9|0
1739855700000|2025-02-18 05:15:00|13011.1|12999.1|13013|13001|13013|13001|13011.1|12999.1|0
1739856000000|2025-02-18 05:20:00|13012.1|13000.1|13013|13001|13013|13001|13011.1|12999.1|0
1739856300000|2025-02-18 05:25:00|13012.1|13000.1|13012.1|13000.1|13013|13001|13011.1|12999.1|0
1739856600000|2025-02-18 05:30:00|13013|13001|13011.1|12999.1|13014.8|13002.8|13011.1|12999.1|0
1739856900000|2025-02-18 05:35:00|13011.2|12999.2|13010.2|12998.2|13012.1|13000.1|13009.3|12997.3|0
1739857200000|2025-02-18 05:40:00|13011.1|12999.1|13007.5|12995.5|13011.1|12999.1|13007.5|12995.5|0
1739857800000|2025-02-18 05:50:00|13006.6|12994.6|13006.5|12994.5|13006.6|12994.6|13005.6|12993.6|0
1739858100000|2025-02-18 05:55:00|13005.6|12993.6|13004.8|12992.8|13005.7|12993.7|13002|12990|0
1739858400000|2025-02-18 06:00:00|13004.7|12992.7|13002|12990|13005.7|12993.7|13002|12990|0
1739858700000|2025-02-18 06:05:00|13000.2|12988.2|13002.9|12990.9|13003.8|12991.8|13000.2|12988.2|0
1739859000000|2025-02-18 06:10:00|13001.1|12989.1|13003.9|12991.9|13003.9|12991.9|13000.2|12988.2|0
1739859300000|2025-02-18 06:15:00|13004.8|12992.8|13005.7|12993.7|13005.7|12993.7|13003.9|12991.9|0
1739859600000|2025-02-18 06:20:00|13007.6|12995.6|13007.7|12995.7|13009.4|12997.4|13007.5|12995.5|0
1739859900000|2025-02-18 06:25:00|13006.8|12994.8|13006|12994|13007.7|12995.7|13002.3|12990.3|0
1739860200000|2025-02-18 06:30:00|13005.9|12993.9|13003.2|12991.2|13007.8|12995.8|13002.3|12990.3|0
1739860500000|2025-02-18 06:35:00|13004.1|12992.1|13009.8|12997.8|13009.8|12997.8|13004.1|12992.1|0
1739860800000|2025-02-18 06:40:00|13009.9|12997.9|13018.4|13006.4|13019.3|13007.3|13009.9|12997.9|0
1739861100000|2025-02-18 06:45:00|13019.3|13007.3|13017.6|13005.6|13021.2|13009.2|13017.5|13005.5|0
1739861400000|2025-02-18 06:50:00|13016.7|13004.7|13013|13001|13016.7|13004.7|13012.1|13000.1|0
1739861700000|2025-02-18 06:55:00|13013.9|13001.9|13015.8|13003.8|13017.6|13005.6|13013|13001|0
1739862000000|2025-02-18 07:00:00|13014|13002|13020.6|13015.6|13021.1|13016.1|13011.1|13001.1|29
1739862300000|2025-02-18 07:05:00|13021.1|13016.1|13020.6|13015.6|13024.1|13019.1|13020.6|13015.6|1
1739862600000|2025-02-18 07:10:00|13019.6|13014.6|13020.6|13015.6|13022.6|13017.6|13019.6|13014.6|4
1739862900000|2025-02-18 07:15:00|13019.6|13014.6|13017.6|13012.6|13020.6|13015.6|13016.6|13011.6|17
1739863200000|2025-02-18 07:20:00|13018.1|13013.1|13022.1|13017.1|13023.1|13018.1|13017.1|13012.1|5
1739863500000|2025-02-18 07:25:00|13021.6|13016.6|13020.1|13015.1|13021.6|13016.6|13020.1|13015.1|0
1739863800000|2025-02-18 07:30:00|13019.6|13014.6|13024.6|13019.6|13028.1|13023.1|13019.6|13014.6|9
1739864100000|2025-02-18 07:35:00|13024.1|13019.1|13025.6|13020.6|13025.6|13020.6|13023.6|13018.6|6
1739864400000|2025-02-18 07:40:00|13026.6|13021.6|13029.1|13024.1|13029.6|13024.6|13025.1|13020.1|2
1739864700000|2025-02-18 07:45:00|13029.6|13024.6|13025.1|13020.1|13031.6|13026.6|13025.1|13020.1|20
1739865000000|2025-02-18 07:50:00|13024.1|13019.1|13019.1|13014.1|13024.1|13019.1|13018.1|13013.1|6
1739865300000|2025-02-18 07:55:00|13018.6|13013.6|13023.6|13018.6|13023.6|13018.6|13017.6|13012.6|26
1739865600000|2025-02-18 08:00:00|13026.6|13021.6|13048.6|13043.6|13048.6|13043.6|13025.6|13020.6|351
1739865900000|2025-02-18 08:05:00|13049.1|13044.1|13040.6|13035.6|13052.6|13047.6|13039.1|13034.1|252
1739866200000|2025-02-18 08:10:00|13040.1|13035.1|13040.6|13035.6|13046.1|13041.1|13035.6|13030.6|288
1739866500000|2025-02-18 08:15:00|13040.1|13035.1|13047.6|13042.6|13051.1|13046.1|13037.1|13032.1|222
1739866800000|2025-02-18 08:20:00|13048.1|13043.1|13048.6|13043.6|13059.6|13054.6|13045.6|13040.6|160
1739867100000|2025-02-18 08:25:00|13048.1|13043.1|13048.6|13043.6|13050.1|13045.1|13039.6|13034.6|183
1739867400000|2025-02-18 08:30:00|13049.1|13044.1|13039.6|13034.6|13058.6|13053.6|13035.1|13030.1|185
1739867700000|2025-02-18 08:35:00|13038.6|13033.6|13049.6|13044.6|13051.1|13046.1|13037.1|13032.1|219
1739868000000|2025-02-18 08:40:00|13048.7|13043.7|13087.7|13082.7|13087.7|13082.7|13046.7|13041.7|588
1739868300000|2025-02-18 08:45:00|13088.2|13083.2|13082.7|13077.7|13091.7|13086.7|13082.2|13077.2|310
1739868600000|2025-02-18 08:50:00|13083.7|13078.7|13083.7|13078.7|13087.7|13082.7|13082.2|13077.2|236
1739868900000|2025-02-18 08:55:00|13084.2|13079.2|13087.7|13082.7|13088.7|13083.7|13082.2|13077.2|270
1739869200000|2025-02-18 09:00:00|13088.7|13083.7|13084.7|13079.7|13098.7|13093.7|13082.7|13077.7|312
1739869500000|2025-02-18 09:05:00|13084.2|13079.2|13088.7|13083.7|13092.7|13087.7|13084.2|13079.2|200
1739869800000|2025-02-18 09:10:00|13088.2|13083.2|13081.7|13076.7|13089.7|13084.7|13078.7|13073.7|199
1739870100000|2025-02-18 09:15:00|13081.2|13076.2|13081.7|13076.7|13082.2|13077.2|13077.7|13072.7|194
1739870400000|2025-02-18 09:20:00|13081.2|13076.2|13078.2|13073.2|13083.7|13078.7|13078.2|13073.2|146
1739870700000|2025-02-18 09:25:00|13078.7|13073.7|13064.7|13059.7|13080.7|13075.7|13060.2|13055.2|162
1739871000000|2025-02-18 09:30:00|13064.2|13059.2|13066.2|13061.2|13067.7|13062.7|13059.7|13054.7|115
1739871300000|2025-02-18 09:35:00|13066.7|13061.7|13064.7|13059.7|13073.7|13068.7|13064.7|13059.7|351
1739871600000|2025-02-18 09:40:00|13064.2|13059.2|13066.7|13061.7|13070.2|13065.2|13060.7|13055.7|454
1739871900000|2025-02-18 09:45:00|13066.2|13061.2|13066.7|13061.7|13070.7|13065.7|13064.7|13059.7|351
1739872200000|2025-02-18 09:50:00|13066.2|13061.2|13067.2|13062.2|13068.2|13063.2|13060.7|13055.7|196
1739872500000|2025-02-18 09:55:00|13065.7|13060.7|13064.7|13059.7|13067.7|13062.7|13061.2|13056.2|100
1739872800000|2025-02-18 10:00:00|13065.7|13060.7|13061.7|13056.7|13067.7|13062.7|13061.7|13056.7|103
1739873100000|2025-02-18 10:05:00|13062.2|13057.2|13067.7|13062.7|13069.2|13064.2|13058.2|13053.2|399
1739873400000|2025-02-18 10:10:00|13067.2|13062.2|13070.2|13065.2|13071.7|13066.7|13063.7|13058.7|100
1739873700000|2025-02-18 10:15:00|13070.7|13065.7|13071.2|13066.2|13072.7|13067.7|13067.7|13062.7|106
1739874000000|2025-02-18 10:20:00|13070.7|13065.7|13060.7|13055.7|13072.7|13067.7|13060.7|13055.7|105
1739874300000|2025-02-18 10:25:00|13061.7|13056.7|13064.7|13059.7|13068.7|13063.7|13058.7|13053.7|92
1739874600000|2025-02-18 10:30:00|13065.2|13060.2|13066.2|13061.2|13069.7|13064.7|13064.7|13059.7|259
1739874900000|2025-02-18 10:35:00|13065.7|13060.7|13063.2|13058.2|13069.2|13064.2|13062.7|13057.7|118
1739875200000|2025-02-18 10:40:00|13063.7|13058.7|13060.7|13055.7|13066.2|13061.2|13060.7|13055.7|100
1739875500000|2025-02-18 10:45:00|13061.2|13056.2|13063.7|13058.7|13066.7|13061.7|13060.7|13055.7|139
1739875800000|2025-02-18 10:50:00|13063.2|13058.2|13069.7|13064.7|13069.7|13064.7|13061.7|13056.7|93
1739876100000|2025-02-18 10:55:00|13070.2|13065.2|13071.7|13066.7|13074.2|13069.2|13068.7|13063.7|233
1739876400000|2025-02-18 11:00:00|13072.2|13067.2|13078.7|13073.7|13082.2|13077.2|13072.2|13067.2|164
1739876700000|2025-02-18 11:05:00|13079.2|13074.2|13080.7|13075.7|13083.2|13078.2|13079.2|13074.2|138
1739877000000|2025-02-18 11:10:00|13080.2|13075.2|13078.2|13073.2|13080.7|13075.7|13074.7|13069.7|122
1739877300000|2025-02-18 11:15:00|13077.7|13072.7|13077.7|13072.7|13081.7|13076.7|13076.7|13071.7|131
1739877600000|2025-02-18 11:20:00|13078.2|13073.2|13078.2|13073.2|13082.2|13077.2|13077.2|13072.2|118
1739877900000|2025-02-18 11:25:00|13077.7|13072.7|13085.7|13080.7|13086.2|13081.2|13076.7|13071.7|125
1739878200000|2025-02-18 11:30:00|13086.2|13081.2|13086.7|13081.7|13088.7|13083.7|13084.7|13079.7|138
1739878500000|2025-02-18 11:35:00|13086.2|13081.2|13087.7|13082.7|13088.7|13083.7|13082.7|13077.7|163
1739878800000|2025-02-18 11:40:00|13088.2|13083.2|13088.7|13083.7|13089.7|13084.7|13084.7|13079.7|112
1739879100000|2025-02-18 11:45:00|13088.2|13083.2|13088.7|13083.7|13088.7|13083.7|13084.2|13079.2|236
1739879400000|2025-02-18 11:50:00|13087.7|13082.7|13089.7|13084.7|13091.7|13086.7|13087.7|13082.7|112
1739879700000|2025-02-18 11:55:00|13089.2|13084.2|13087.7|13082.7|13090.7|13085.7|13085.7|13080.7|97
1739880000000|2025-02-18 12:00:00|13091.7|13086.7|13096.7|13091.7|13097.2|13092.2|13089.2|13084.2|121
1739880300000|2025-02-18 12:05:00|13096.2|13091.2|13093.7|13088.7|13100.2|13095.2|13092.7|13087.7|122
1739880600000|2025-02-18 12:10:00|13094.2|13089.2|13089.7|13084.7|13094.7|13089.7|13087.7|13082.7|476
1739880900000|2025-02-18 12:15:00|13089.2|13084.2|13086.7|13081.7|13089.7|13084.7|13082.7|13077.7|119
1739881200000|2025-02-18 12:20:00|13086.2|13081.2|13094.7|13089.7|13094.7|13089.7|13085.7|13080.7|169
1739881500000|2025-02-18 12:25:00|13095.2|13090.2|13091.7|13086.7|13097.7|13092.7|13091.2|13086.2|95
1739881800000|2025-02-18 12:30:00|13092.2|13087.2|13096.7|13091.7|13096.7|13091.7|13091.7|13086.7|102
1739882100000|2025-02-18 12:35:00|13097.2|13092.2|13094.2|13089.2|13098.2|13093.2|13090.7|13085.7|75
1739882400000|2025-02-18 12:40:00|13093.8|13088.8|13095.3|13090.3|13096.3|13091.3|13090.3|13085.3|109
1739882700000|2025-02-18 12:45:00|13094.8|13089.8|13099.3|13094.3|13099.8|13094.8|13091.8|13086.8|104
1739883000000|2025-02-18 12:50:00|13100.3|13095.3|13108.3|13103.3|13108.8|13103.8|13100.3|13095.3|150
1739883300000|2025-02-18 12:55:00|13107.8|13102.8|13107.3|13102.3|13110.3|13105.3|13102.3|13097.3|107
1739883600000|2025-02-18 13:00:00|13107.8|13102.8|13109.3|13104.3|13116.8|13111.8|13107.8|13102.8|115
1739883900000|2025-02-18 13:05:00|13108.8|13103.8|13107.8|13102.8|13113.8|13108.8|13107.3|13102.3|95
1739884200000|2025-02-18 13:10:00|13108.3|13103.3|13102.3|13097.3|13109.8|13104.8|13102.3|13097.3|146
1739884500000|2025-02-18 13:15:00|13102.8|13097.8|13106.3|13101.3|13106.8|13101.8|13099.3|13094.3|153
1739884800000|2025-02-18 13:20:00|13106.8|13101.8|13099.8|13094.8|13106.8|13101.8|13098.3|13093.3|153
1739885100000|2025-02-18 13:25:00|13100.3|13095.3|13094.3|13089.3|13101.8|13096.8|13092.8|13087.8|124
1739885400000|2025-02-18 13:30:00|13094.8|13089.8|13097.3|13092.3|13098.3|13093.3|13091.3|13086.3|137
1739885700000|2025-02-18 13:35:00|13096.8|13091.8|13092.3|13087.3|13097.8|13092.8|13090.3|13085.3|165
1739886000000|2025-02-18 13:40:00|13092.8|13087.8|13091.8|13086.8|13095.3|13090.3|13089.3|13084.3|101
1739886300000|2025-02-18 13:45:00|13092.3|13087.3|13095.3|13090.3|13096.8|13091.8|13089.3|13084.3|147
1739886600000|2025-02-18 13:50:00|13094.8|13089.8|13094.8|13089.8|13097.3|13092.3|13091.3|13086.3|157
1739886900000|2025-02-18 13:55:00|13095.3|13090.3|13100.3|13095.3|13101.3|13096.3|13094.3|13089.3|137
1739887200000|2025-02-18 14:00:00|13099.8|13094.8|13105.3|13100.3|13106.3|13101.3|13098.3|13093.3|134
1739887500000|2025-02-18 14:05:00|13104.8|13099.8|13108.8|13103.8|13114.8|13109.8|13103.8|13098.8|151
1739887800000|2025-02-18 14:10:00|13107.8|13102.8|13113.3|13108.3|13113.3|13108.3|13106.3|13101.3|183
1739888100000|2025-02-18 14:15:00|13112.8|13107.8|13104.3|13099.3|13113.3|13108.3|13104.3|13099.3|118
1739888400000|2025-02-18 14:20:00|13104.8|13099.8|13105.3|13100.3|13108.8|13103.8|13102.3|13097.3|134
1739888700000|2025-02-18 14:25:00|13105.8|13100.8|13108.3|13103.3|13110.3|13105.3|13105.3|13100.3|167
1739889000000|2025-02-18 14:30:00|13107.8|13102.8|13105.8|13100.8|13111.3|13106.3|13097.3|13092.3|186
1739889300000|2025-02-18 14:35:00|13105.3|13100.3|13102.3|13097.3|13105.3|13100.3|13099.3|13094.3|301
1739889600000|2025-02-18 14:40:00|13102.8|13097.8|13100.3|13095.3|13104.3|13099.3|13098.3|13093.3|534
1739889900000|2025-02-18 14:45:00|13100.8|13095.8|13117.8|13112.8|13117.8|13112.8|13100.3|13095.3|286
1739890200000|2025-02-18 14:50:00|13118.3|13113.3|13112.3|13107.3|13118.8|13113.8|13108.3|13103.3|191
1739890500000|2025-02-18 14:55:00|13112.8|13107.8|13113.3|13108.3|13115.3|13110.3|13108.8|13103.8|719
1739890800000|2025-02-18 15:00:00|13113.8|13108.8|13132.3|13127.3|13136.3|13131.3|13113.8|13108.8|1139
1739891100000|2025-02-18 15:05:00|13131.8|13126.8|13137.3|13132.3|13137.8|13132.8|13129.3|13124.3|361
1739891400000|2025-02-18 15:10:00|13137.6|13132.6|13135.6|13130.6|13139.6|13134.6|13134.6|13129.6|236
1739891700000|2025-02-18 15:15:00|13136.1|13131.1|13135.6|13130.6|13139.6|13134.6|13130.6|13125.6|177
1739892000000|2025-02-18 15:20:00|13135.1|13130.1|13134.1|13129.1|13138.6|13133.6|13131.6|13126.6|252
1739892300000|2025-02-18 15:25:00|13133.6|13128.6|13136.1|13131.1|13138.1|13133.1|13122.6|13117.6|407
1739892600000|2025-02-18 15:30:00|13136.6|13131.6|13142.1|13137.1|13146.1|13141.1|13135.6|13130.6|487
1739892900000|2025-02-18 15:35:00|13141.6|13136.6|13149.1|13144.1|13149.6|13144.6|13139.6|13134.6|692
1739893200000|2025-02-18 15:40:00|13149.6|13144.6|13152.6|13147.6|13158.1|13153.1|13149.6|13144.6|570
1739893500000|2025-02-18 15:45:00|13153.1|13148.1|13155.1|13150.1|13155.6|13150.6|13150.6|13145.6|676
1739893800000|2025-02-18 15:50:00|13156.6|13151.6|13159.6|13154.6|13161.6|13156.6|13155.1|13150.1|247
1739894100000|2025-02-18 15:55:00|13160.1|13155.1|13159.6|13154.6|13163.6|13158.6|13157.6|13152.6|418
1739894400000|2025-02-18 16:00:00|13157.6|13152.6|13154.6|13149.6|13162.1|13157.1|13153.6|13148.6|216
1739894700000|2025-02-18 16:05:00|13154.1|13149.1|13152.6|13147.6|13155.6|13150.6|13151.1|13146.1|182
1739895000000|2025-02-18 16:10:00|13151.6|13146.6|13151.6|13146.6|13154.6|13149.6|13148.6|13143.6|242
1739895300000|2025-02-18 16:15:00|13151.1|13146.1|13155.1|13150.1|13156.6|13151.6|13151.1|13146.1|167
1739895600000|2025-02-18 16:20:00|13155.6|13150.6|13150.6|13145.6|13155.6|13150.6|13147.1|13142.1|264
1739895900000|2025-02-18 16:25:00|13150.1|13145.1|13149.6|13144.6|13151.1|13146.1|13146.1|13141.1|635
1739896200000|2025-02-18 16:30:00|13150.6|13143.6|13144.6|13137.6|13151.6|13145.6|13142.6|13136.6|441
1739896500000|2025-02-18 16:35:00|13145.6|13139.6|13142.6|13135.6|13147.6|13141.6|13138.6|13131.6|152
1739896800000|2025-02-18 16:40:00|13141.6|13134.6|13140.6|13133.6|13142.6|13134.6|13138.6|13131.6|46
1739897100000|2025-02-18 16:45:00|13141.6|13134.6|13145.6|13138.6|13145.6|13138.6|13141.6|13134.6|159
1739897400000|2025-02-18 16:50:00|13144.6|13137.6|13146.6|13139.6|13146.6|13140.6|13144.6|13137.6|67
1739897700000|2025-02-18 16:55:00|13147.6|13140.6|13143.6|13136.6|13148.6|13142.6|13143.6|13136.6|67
1739898000000|2025-02-18 17:00:00|13142.6|13135.6|13144.6|13137.6|13144.6|13137.6|13141.6|13134.6|6
1739898300000|2025-02-18 17:05:00|13143.6|13138.6|13145.6|13138.6|13146.6|13139.6|13143.6|13136.6|146
1739898600000|2025-02-18 17:10:00|13144.6|13139.6|13146.6|13139.6|13146.6|13139.6|13144.6|13137.6|0
1739898900000|2025-02-18 17:15:00|13145.6|13138.6|13146.6|13139.6|13146.6|13139.6|13144.6|13137.6|1
1739899200000|2025-02-18 17:20:00|13145.6|13138.6|13144.6|13137.6|13146.6|13138.6|13143.6|13136.6|78
1739899500000|2025-02-18 17:25:00|13143.6|13136.6|13142.6|13135.6|13144.6|13137.6|13142.6|13135.6|5
1739899800000|2025-02-18 17:30:00|13143.6|13136.6|13141.6|13134.6|13144.6|13137.6|13141.6|13134.6|6
1739900100000|2025-02-18 17:35:00|13142.6|13135.6|13141.6|13134.6|13142.6|13136.6|13140.6|13134.6|13
1739900400000|2025-02-18 17:40:00|13142.6|13135.6|13136.6|13129.6|13142.6|13135.6|13136.6|13129.6|12
1739900700000|2025-02-18 17:45:00|13137.6|13130.6|13132.6|13125.6|13137.6|13130.6|13131.6|13125.6|25
1739901000000|2025-02-18 17:50:00|13131.6|13126.6|13132.6|13125.6|13134.6|13127.6|13131.6|13125.6|16
1739901300000|2025-02-18 17:55:00|13131.6|13124.6|13132.6|13125.6|13132.6|13126.6|13129.6|13123.6|10
1739901600000|2025-02-18 18:00:00|13131.6|13124.6|13135.6|13128.6|13137.6|13130.6|13131.6|13124.6|7
1739901900000|2025-02-18 18:05:00|13134.6|13129.6|13133.6|13126.6|13135.6|13129.6|13132.6|13125.6|7
1739902200000|2025-02-18 18:10:00|13134.6|13127.6|13132.6|13125.6|13134.6|13127.6|13131.6|13125.6|2
1739902500000|2025-02-18 18:15:00|13133.6|13126.6|13128.6|13121.6|13133.6|13126.6|13128.6|13121.6|4
1739902800000|2025-02-18 18:20:00|13129.6|13122.6|13129.6|13122.6|13131.6|13122.6|13125.6|13118.6|16
1739903100000|2025-02-18 18:25:00|13130.6|13123.6|13129.6|13122.6|13131.6|13124.6|13128.6|13122.6|3
1739903400000|2025-02-18 18:30:00|13128.6|13121.6|13133.6|13126.6|13134.6|13126.6|13128.6|13120.6|5
1739903700000|2025-02-18 18:35:00|13134.6|13125.6|13132.6|13125.6|13134.6|13125.6|13131.6|13124.6|1
1739904000000|2025-02-18 18:40:00|13131.6|13124.6|13132.6|13125.6|13134.6|13127.6|13131.6|13124.6|8
1739904300000|2025-02-18 18:45:00|13131.6|13123.6|13137.6|13130.6|13137.6|13130.6|13130.6|13123.6|22
1739904600000|2025-02-18 18:50:00|13138.6|13131.6|13143.6|13136.6|13144.6|13137.6|13138.6|13130.6|78
1739904900000|2025-02-18 18:55:00|13144.6|13137.6|13144.6|13132.6|13146.6|13138.6|13136.1|13128.6|105
1739905200000|2025-02-18 19:00:00|13144.7|13132.7|13143.5|13131.5|13146.5|13134.5|13143.5|13131.5|0
1739905500000|2025-02-18 19:05:00|13143.4|13131.4|13135.1|13123.1|13143.5|13131.5|13133.1|13121.1|0
1739905800000|2025-02-18 19:10:00|13135.2|13123.2|13135.2|13123.2|13137.1|13125.1|13134.1|13122.1|0
1739906100000|2025-02-18 19:15:00|13135.1|13123.1|13133.2|13121.2|13137|13125|13133.2|13121.2|0
1739906400000|2025-02-18 19:20:00|13134.1|13122.1|13139.2|13127.2|13141.1|13129.1|13133.1|13121.1|0
1739906700000|2025-02-18 19:25:00|13139.1|13127.1|13137.2|13125.2|13139.2|13127.2|13137.2|13125.2|0
1739907000000|2025-02-18 19:30:00|13137.3|13125.3|13139.2|13127.2|13141|13129|13137.2|13125.2|0
1739907300000|2025-02-18 19:35:00|13139.3|13127.3|13133.5|13121.5|13139.3|13127.3|13133.5|13121.5|0
1739907600000|2025-02-18 19:40:00|13133.6|13121.6|13135.2|13123.2|13135.5|13123.5|13133.3|13121.3|0
1739907900000|2025-02-18 19:45:00|13135.3|13123.3|13139.1|13127.1|13139.1|13127.1|13135.2|13123.2|0
1739908200000|2025-02-18 19:50:00|13141|13129|13141|13129|13142.9|13130.9|13139|13127|0
1739908500000|2025-02-18 19:55:00|13141.1|13129.1|13139.2|13127.2|13142.9|13130.9|13139.2|13127.2|0
1739908800000|2025-02-18 20:00:00|13139.1|13127.1|13139.4|13127.4|13139.5|13127.5|13137.3|13125.3|0
1739909100000|2025-02-18 20:05:00|13137.6|13125.6|13139.4|13127.4|13139.5|13127.5|13137.5|13125.5|0
1739909400000|2025-02-18 20:10:00|13139.5|13127.5|13137.6|13125.6|13141.3|13129.3|13137.6|13125.6|0
1739909700000|2025-02-18 20:15:00|13137.7|13125.7|13135.6|13123.6|13137.7|13125.7|13133.7|13121.7|0
1739910000000|2025-02-18 20:20:00|13136.6|13124.6|13139.3|13127.3|13139.3|13127.3|13136.6|13124.6|0
1739910300000|2025-02-18 20:25:00|13137.4|13125.4|13137.4|13125.4|13137.5|13125.5|13137.4|13125.4|0
1739910600000|2025-02-18 20:30:00|13137.5|13125.5|13139.2|13127.2|13141.2|13129.2|13137.4|13125.4|0
1739910900000|2025-02-18 20:35:00|13139.3|13127.3|13139.2|13127.2|13139.3|13127.3|13137.4|13125.4|0
1739911200000|2025-02-18 20:40:00|13139.3|13127.3|13139.2|13127.2|13139.3|13127.3|13139.1|13127.1|0
1739911500000|2025-02-18 20:45:00|13141|13129|13137.3|13125.3|13141.1|13129.1|13135.4|13123.4|0
1739911800000|2025-02-18 20:50:00|13137.4|13125.4|13137.8|13125.8|13139.3|13127.3|13135.8|13123.8|0
1739912100000|2025-02-18 20:55:00|13137.9|13125.9|13145.8|13133.8|13145.8|13133.8|13137.9|13125.9|0
1739912400000|2025-02-18 21:00:00|13147.5|13135.5|13146.1|13134.1|13149.5|13137.5|13145.4|13133.4|0
1739912700000|2025-02-18 21:05:00|13145.4|13133.4|13148.4|13136.4|13149.2|13137.2|13145.4|13133.4|0
1739913000000|2025-02-18 21:10:00|13147.8|13135.8|13146.7|13134.7|13149.2|13137.2|13146.1|13134.1|0
1739913300000|2025-02-18 21:15:00|13146.1|13134.1|13146.1|13134.1|13146.1|13134.1|13143.1|13131.1|0
1739913600000|2025-02-18 21:20:00|13147|13135|13147.4|13135.4|13147.4|13135.4|13145.3|13133.3|0
1739913900000|2025-02-18 21:25:00|13147|13135|13145.7|13133.7|13147|13135|13144.4|13132.4|0
1739914200000|2025-02-18 21:30:00|13145.5|13133.5|13143.6|13131.6|13145.5|13133.5|13142.7|13130.7|0
1739914500000|2025-02-18 21:35:00|13142.7|13130.7|13142.3|13130.3|13143.1|13131.1|13141.4|13129.4|0
1739914800000|2025-02-18 21:40:00|13141.9|13129.9|13141.4|13129.4|13142.3|13130.3|13141.4|13129.4|0
1739915100000|2025-02-18 21:45:00|13141.7|13129.7|13140.6|13128.6|13142.3|13130.3|13140.6|13128.6|0
1739915400000|2025-02-18 21:50:00|13140.2|13128.2|13141|13129|13141.4|13129.4|13140.2|13128.2|0
1739915700000|2025-02-18 21:55:00|13140.6|13128.6|13141.6|13129.6|13142.1|13130.1|13140.2|13128.2|0
1739916000000|2025-02-18 22:00:00|13141.5|13129.5|13141.3|13129.3|13141.9|13129.9|13141|13129|0
1739916300000|2025-02-18 22:05:00|13141.4|13129.4|13141.5|13129.5|13141.5|13129.5|13141.2|13129.2|0
1739916600000|2025-02-18 22:10:00|13141.3|13129.3|13141.3|13129.3|13141.5|13129.5|13141.3|13129.3|0
1739916900000|2025-02-18 22:15:00|13141.4|13129.4|13141.7|13129.7|13141.7|13129.7|13141.4|13129.4|0
1739917200000|2025-02-18 22:20:00|13141.5|13129.5|13142.2|13130.2|13142.3|13130.3|13141.3|13129.3|0
1739917500000|2025-02-18 22:25:00|13142.7|13130.7|13142.7|13130.7|13142.7|13130.7|13142.3|13130.3|0
1739917800000|2025-02-18 22:30:00|13142.5|13130.5|13142.7|13130.7|13142.7|13130.7|13142.5|13130.5|0
1739918100000|2025-02-18 22:35:00|13143.1|13131.1|13143.1|13131.1|13143.1|13131.1|13143.1|13131.1|0
1739918700000|2025-02-18 22:45:00|13142.9|13130.9|13142.9|13130.9|13142.9|13130.9|13142.9|13130.9|0
1739919300000|2025-02-18 22:55:00|13142.7|13130.7|13141.8|13129.8|13142.7|13130.7|13141.8|13129.8|0
1739919600000|2025-02-18 23:00:00|13143.5|13131.5|13150.1|13138.1|13154.7|13142.7|13142.2|13130.2|0
1739919900000|2025-02-18 23:05:00|13149.7|13137.7|13148|13136|13150.1|13138.1|13147.7|13135.7|0
1739920200000|2025-02-18 23:10:00|13148.1|13136.1|13149.3|13137.3|13150.1|13138.1|13148.1|13136.1|0
1739920500000|2025-02-18 23:15:00|13149.4|13137.4|13150.5|13138.5|13150.5|13138.5|13148|13136|0
1739920800000|2025-02-18 23:20:00|13150.1|13138.1|13150.1|13138.1|13151.1|13139.1|13149.7|13137.7|0
1739921100000|2025-02-18 23:25:00|13149.7|13137.7|13147.1|13135.1|13150.1|13138.1|13145.8|13133.8|0
1739921400000|2025-02-18 23:30:00|13146.7|13134.7|13147.1|13135.1|13148|13136|13146.3|13134.3|0
1739921700000|2025-02-18 23:35:00|13148|13136|13150.1|13138.1|13151.1|13139.1|13147.7|13135.7|0
1739922000000|2025-02-18 23:40:00|13149.9|13137.9|13149.7|13137.7|13150.1|13138.1|13148.8|13136.8|0
1739922300000|2025-02-18 23:45:00|13149.8|13137.8|13145.7|13133.7|13150.1|13138.1|13145.1|13133.1|0
1739922600000|2025-02-18 23:50:00|13145.9|13133.9|13147.4|13135.4|13148.5|13136.5|13145.7|13133.7|0
1739922900000|2025-02-18 23:55:00|13147.8|13135.8|13147.8|13135.8|13148.2|13136.2|13146.8|13134.8|0
1739923200000|2025-02-19 00:00:00|13147.4|13135.4|13146.5|13134.5|13147.8|13135.8|13146.1|13134.1|0
1739923500000|2025-02-19 00:05:00|13146.8|13134.8|13148.2|13136.2|13149.1|13137.1|13146.5|13134.5|0
1739923800000|2025-02-19 00:10:00|13147.8|13135.8|13146.7|13134.7|13149.1|13137.1|13146.7|13134.7|0
1739924100000|2025-02-19 00:15:00|13146.3|13134.3|13147|13135|13147|13135|13137.7|13125.7|0
1739924400000|2025-02-19 00:20:00|13145.1|13133.1|13148.8|13136.8|13148.8|13136.8|13145.1|13133.1|0
1739924700000|2025-02-19 00:25:00|13150.6|13138.6|13150.6|13138.6|13150.6|13138.6|13150.6|13138.6|0
1739925000000|2025-02-19 00:30:00|13148.8|13136.8|13146|13134|13148.8|13136.8|13143.3|13131.3|0
1739925300000|2025-02-19 00:35:00|13146.1|13134.1|13146.1|13134.1|13148.9|13136.9|13145.1|13133.1|0
1739925600000|2025-02-19 00:40:00|13145.1|13133.1|13145.2|13133.2|13145.2|13133.2|13143.3|13131.3|0
1739925900000|2025-02-19 00:45:00|13144.2|13132.2|13147.1|13135.1|13147.1|13135.1|13143.3|13131.3|0
1739926200000|2025-02-19 00:50:00|13148.9|13136.9|13147.1|13135.1|13148.9|13136.9|13147.1|13135.1|0
1739926500000|2025-02-19 00:55:00|13147|13135|13150.8|13138.8|13150.8|13138.8|13147|13135|0
1739926800000|2025-02-19 01:00:00|13149.8|13137.8|13148.9|13136.9|13149.8|13137.8|13148.9|13136.9|0
1739927100000|2025-02-19 01:05:00|13148|13136|13147.1|13135.1|13148|13136|13147.1|13135.1|0
1739927400000|2025-02-19 01:10:00|13149|13137|13148.9|13136.9|13149|13137|13148.9|13136.9|0
1739927700000|2025-02-19 01:15:00|13150.8|13138.8|13150.8|13138.8|13152.7|13140.7|13150.8|13138.8|0
1739928000000|2025-02-19 01:20:00|13149|13137|13147.1|13135.1|13149|13137|13146.2|13134.2|0
1739928300000|2025-02-19 01:25:00|13147.2|13135.2|13147.2|13135.2|13147.2|13135.2|13147.1|13135.1|0
1739928600000|2025-02-19 01:30:00|13147.1|13135.1|13141.6|13129.6|13147.1|13135.1|13141.6|13129.6|0
1739928900000|2025-02-19 01:35:00|13142.5|13130.5|13143.4|13131.4|13147.2|13135.2|13141.6|13129.6|0
1739929200000|2025-02-19 01:40:00|13143.5|13131.5|13145.3|13133.3|13146.2|13134.2|13143.4|13131.4|0
1739929500000|2025-02-19 01:45:00|13143.5|13131.5|13141.6|13129.6|13145.3|13133.3|13141.6|13129.6|0
1739929800000|2025-02-19 01:50:00|13142.5|13130.5|13141.6|13129.6|13142.5|13130.5|13141.6|13129.6|0
1739930100000|2025-02-19 01:55:00|13140.7|13128.7|13141.6|13129.6|13141.6|13129.6|13139.8|13127.8|0
1739930400000|2025-02-19 02:00:00|13140.7|13128.7|13139.7|13127.7|13140.7|13128.7|13139.7|13127.7|0
1739930700000|2025-02-19 02:05:00|13137.9|13125.9|13141.6|13129.6|13141.6|13129.6|13137.9|13125.9|0
1739931000000|2025-02-19 02:10:00|13141.5|13129.5|13140.6|13128.6|13141.6|13129.6|13139.7|13127.7|0
1739931300000|2025-02-19 02:15:00|13141.5|13129.5|13141.6|13129.6|13143.4|13131.4|13141.5|13129.5|0
1739931600000|2025-02-19 02:20:00|13139.7|13127.7|13141.6|13129.6|13141.6|13129.6|13139.7|13127.7|0
1739931900000|2025-02-19 02:25:00|13139.7|13127.7|13140.2|13128.2|13141.1|13129.1|13139.7|13127.7|0
1739932200000|2025-02-19 02:30:00|13140.3|13128.3|13144|13132|13144|13132|13140.2|13128.2|0
1739932500000|2025-02-19 02:35:00|13143.9|13131.9|13145.8|13133.8|13145.8|13133.8|13143.9|13131.9|0
1739932800000|2025-02-19 02:40:00|13144|13132|13144|13132|13144|13132|13144|13132|0
1739933100000|2025-02-19 02:45:00|13143.9|13131.9|13142.2|13130.2|13144|13132|13142.2|13130.2|0
1739933400000|2025-02-19 02:50:00|13144|13132|13142.2|13130.2|13144|13132|13142.1|13130.1|0
1739933700000|2025-02-19 02:55:00|13144|13132|13145.8|13133.8|13145.8|13133.8|13144|13132|0
1739934000000|2025-02-19 03:00:00|13144.9|13132.9|13144|13132|13145.8|13133.8|13144|13132|0
1739934300000|2025-02-19 03:05:00|13145.8|13133.8|13145.8|13133.8|13145.8|13133.8|13145.8|13133.8|0
1739934600000|2025-02-19 03:10:00|13144|13132|13144|13132|13144|13132|13144|13132|0
1739935500000|2025-02-19 03:25:00|13145.6|13133.6|13144|13132|13145.6|13133.6|13144|13132|0
1739935800000|2025-02-19 03:30:00|13142.4|13130.4|13144|13132|13144|13132|13142.4|13130.4|0
1739936100000|2025-02-19 03:35:00|13145.6|13133.6|13145.6|13133.6|13145.6|13133.6|13145.6|13133.6|0
1739937300000|2025-02-19 03:55:00|13144.8|13132.8|13145.6|13133.6|13145.6|13133.6|13144.8|13132.8|0
1739937600000|2025-02-19 04:00:00|13144|13132|13142.3|13130.3|13144|13132|13142.3|13130.3|0
1739937900000|2025-02-19 04:05:00|13141.5|13129.5|13140.7|13128.7|13141.5|13129.5|13140.7|13128.7|0
1739938200000|2025-02-19 04:10:00|13142.3|13130.3|13142.3|13130.3|13142.3|13130.3|13142.3|13130.3|0
1739938500000|2025-02-19 04:15:00|13141.5|13129.5|13142.3|13130.3|13142.3|13130.3|13140.7|13128.7|0
1739938800000|2025-02-19 04:20:00|13141.5|13129.5|13141.5|13129.5|13142.3|13130.3|13141.5|13129.5|0
1739939100000|2025-02-19 04:25:00|13142.3|13130.3|13140.7|13128.7|13142.3|13130.3|13140.6|13128.6|0
1739939400000|2025-02-19 04:30:00|13140.6|13128.6|13140.7|13128.7|13140.7|13128.7|13140.6|13128.6|0
1739939700000|2025-02-19 04:35:00|13141.5|13129.5|13143.8|13131.8|13143.9|13131.9|13141.5|13129.5|0
1739940000000|2025-02-19 04:40:00|13144.6|13132.6|13145.4|13133.4|13147|13135|13143.8|13131.8|0
1739940300000|2025-02-19 04:45:00|13147|13135|13142.2|13130.2|13147|13135|13142.2|13130.2|0
1739940600000|2025-02-19 04:50:00|13143.8|13131.8|13142.2|13130.2|13143.8|13131.8|13142.2|13130.2|0
1739940900000|2025-02-19 04:55:00|13143.8|13131.8|13144.6|13132.6|13144.6|13132.6|13143.8|13131.8|0
1739941200000|2025-02-19 05:00:00|13145.4|13133.4|13143.8|13131.8|13145.4|13133.4|13142.2|13130.2|0
1739941500000|2025-02-19 05:05:00|13144.6|13132.6|13145.4|13133.4|13147|13135|13144.6|13132.6|0
1739941800000|2025-02-19 05:10:00|13144.6|13132.6|13143.8|13131.8|13145.4|13133.4|13143.8|13131.8|0
1739942100000|2025-02-19 05:15:00|13144.6|13132.6|13143.8|13131.8|13144.6|13132.6|13143.8|13131.8|0
1739942400000|2025-02-19 05:20:00|13143|13131|13143.8|13131.8|13143.8|13131.8|13142.2|13130.2|0
1739943000000|2025-02-19 05:30:00|13145.4|13133.4|13143.8|13131.8|13145.4|13133.4|13143.8|13131.8|0
1739943300000|2025-02-19 05:35:00|13143.9|13131.9|13143.8|13131.8|13145.5|13133.5|13143.8|13131.8|0
1739943600000|2025-02-19 05:40:00|13143.7|13131.7|13143.8|13131.8|13143.8|13131.8|13142.2|13130.2|0
1739943900000|2025-02-19 05:45:00|13145.4|13133.4|13145.4|13133.4|13145.4|13133.4|13144.6|13132.6|0
1739944200000|2025-02-19 05:50:00|13146.2|13134.2|13147|13135|13147|13135|13145.4|13133.4|0
1739944500000|2025-02-19 05:55:00|13146.2|13134.2|13145.4|13133.4|13146.2|13134.2|13145.4|13133.4|0
1739944800000|2025-02-19 06:00:00|13145.5|13133.5|13145.6|13133.6|13145.6|13133.6|13144|13132|0
1739945100000|2025-02-19 06:05:00|13147.2|13135.2|13145.6|13133.6|13147.2|13135.2|13145.6|13133.6|0
1739945400000|2025-02-19 06:10:00|13144|13132|13147.2|13135.2|13147.2|13135.2|13144|13132|0
1739945700000|2025-02-19 06:15:00|13147.5|13135.5|13145.8|13133.8|13147.5|13135.5|13145.8|13133.8|0
1739946000000|2025-02-19 06:20:00|13147.4|13135.4|13149.1|13137.1|13149.1|13137.1|13145.8|13133.8|0
1739946300000|2025-02-19 06:25:00|13148.3|13136.3|13149.1|13137.1|13150.7|13138.7|13147.5|13135.5|0
1739946600000|2025-02-19 06:30:00|13150.7|13138.7|13149.2|13137.2|13150.9|13138.9|13147.6|13135.6|0
1739946900000|2025-02-19 06:35:00|13150|13138|13140.1|13128.1|13150.9|13138.9|13138.4|13126.4|0
1739947200000|2025-02-19 06:40:00|13140|13128|13138.4|13126.4|13140.1|13128.1|13135.2|13123.2|0
1739947500000|2025-02-19 06:45:00|13137.6|13125.6|13138.4|13126.4|13140|13128|13137.6|13125.6|0
1739947800000|2025-02-19 06:50:00|13140|13128|13138.4|13126.4|13140|13128|13136.8|13124.8|0
1739948100000|2025-02-19 06:55:00|13136.8|13124.8|13133.5|13121.5|13138.4|13126.4|13132.7|13120.7|0
1739948400000|2025-02-19 07:00:00|13131.1|13119.1|13126.1|13121.1|13131.1|13126.1|13125.6|13117.5|22
1739948700000|2025-02-19 07:05:00|13121.1|13116.1|13128.1|13123.1|13132.1|13127.1|13121.1|13116.1|20
1739949000000|2025-02-19 07:10:00|13128.6|13123.6|13124.1|13119.1|13131.6|13126.6|13121.6|13116.6|20
1739949300000|2025-02-19 07:15:00|13123.6|13118.6|13128.1|13123.1|13129.1|13124.1|13122.6|13117.6|30
1739949600000|2025-02-19 07:20:00|13127.1|13122.1|13129.6|13124.6|13131.6|13126.6|13126.1|13121.1|14
1739949900000|2025-02-19 07:25:00|13128.6|13123.6|13132.6|13127.6|13132.6|13127.6|13128.6|13123.6|12
1739950200000|2025-02-19 07:30:00|13132.1|13127.1|13131.1|13126.1|13132.6|13127.6|13128.1|13123.1|56
1739950500000|2025-02-19 07:35:00|13130.6|13125.6|13129.1|13124.1|13130.6|13125.6|13124.1|13119.1|16
1739950800000|2025-02-19 07:40:00|13128.1|13123.1|13133.6|13128.6|13133.6|13128.6|13127.6|13122.6|45
1739951100000|2025-02-19 07:45:00|13134.1|13129.1|13132.1|13127.1|13136.1|13131.1|13131.1|13126.1|66
1739951400000|2025-02-19 07:50:00|13131.6|13126.6|13122.6|13117.6|13132.1|13127.1|13119.6|13114.6|47
1739951700000|2025-02-19 07:55:00|13121.1|13116.1|13111.6|13106.6|13122.6|13117.6|13111.1|13106.1|33
1739952000000|2025-02-19 08:00:00|13112.1|13107.1|13159.6|13154.6|13159.6|13154.6|13112.1|13107.1|524
1739952300000|2025-02-19 08:05:00|13160.6|13155.6|13138.6|13133.6|13162.6|13157.6|13132.6|13127.6|257
1739952600000|2025-02-19 08:10:00|13139.1|13134.1|13124.6|13119.6|13142.6|13137.6|13123.6|13118.6|256
1739952900000|2025-02-19 08:15:00|13124.1|13119.1|13124.6|13119.6|13128.1|13123.1|13108.6|13103.6|420
1739953200000|2025-02-19 08:20:00|13124.1|13119.1|13135.1|13130.1|13135.6|13130.6|13124.1|13119.1|151
1739953500000|2025-02-19 08:25:00|13134.6|13129.6|13124.6|13119.6|13136.6|13131.6|13120.6|13115.6|721
1739953800000|2025-02-19 08:30:00|13124.1|13119.1|13133.6|13128.6|13138.6|13133.6|13123.6|13118.6|306
1739954100000|2025-02-19 08:35:00|13133.1|13128.1|13129.1|13124.1|13141.6|13136.6|13128.6|13123.6|186
1739954400000|2025-02-19 08:40:00|13129.2|13124.2|13129.7|13124.7|13135.2|13130.2|13124.7|13119.7|189
1739954700000|2025-02-19 08:45:00|13128.7|13123.7|13103.7|13098.7|13129.2|13124.2|13103.7|13098.7|1246
1739955000000|2025-02-19 08:50:00|13104.2|13099.2|13096.7|13091.7|13104.2|13099.2|13085.7|13080.7|509
1739955300000|2025-02-19 08:55:00|13097.2|13092.2|13112.7|13107.7|13112.7|13107.7|13096.7|13091.7|475
1739955600000|2025-02-19 09:00:00|13113.2|13108.2|13119.7|13114.7|13122.7|13117.7|13112.7|13107.7|109
1739955900000|2025-02-19 09:05:00|13122.2|13117.2|13122.2|13117.2|13131.7|13126.7|13122.2|13117.2|63
1739956200000|2025-02-19 09:10:00|13122.7|13117.7|13122.7|13117.7|13124.7|13119.7|13118.2|13113.2|404
1739956500000|2025-02-19 09:15:00|13123.2|13118.2|13134.7|13129.7|13135.2|13130.2|13121.2|13116.2|186
1739956800000|2025-02-19 09:20:00|13135.7|13130.7|13133.7|13128.7|13138.7|13133.7|13131.2|13126.2|401
1739957100000|2025-02-19 09:25:00|13134.7|13129.7|13115.7|13110.7|13136.7|13131.7|13115.7|13110.7|79
1739957400000|2025-02-19 09:30:00|13116.2|13111.2|13114.7|13109.7|13120.7|13115.7|13112.7|13107.7|1169
1739957700000|2025-02-19 09:35:00|13115.2|13110.2|13115.2|13110.2|13118.7|13113.7|13112.2|13107.2|100
1739958000000|2025-02-19 09:40:00|13115.7|13110.7|13118.2|13113.2|13120.7|13115.7|13112.7|13107.7|152
1739958300000|2025-02-19 09:45:00|13119.7|13114.7|13115.7|13110.7|13122.2|13117.2|13113.7|13108.7|84
1739958600000|2025-02-19 09:50:00|13116.2|13111.2|13112.7|13107.7|13116.7|13111.7|13106.7|13101.7|78
1739958900000|2025-02-19 09:55:00|13111.7|13106.7|13121.7|13116.7|13124.7|13119.7|13111.7|13106.7|260
1739959200000|2025-02-19 10:00:00|13122.2|13117.2|13116.2|13111.2|13122.7|13117.7|13115.2|13110.2|248
1739959500000|2025-02-19 10:05:00|13116.7|13111.7|13102.7|13097.7|13116.7|13111.7|13099.7|13094.7|90
1739959800000|2025-02-19 10:10:00|13103.2|13098.2|13104.7|13099.7|13108.7|13103.7|13100.2|13095.2|369
1739960100000|2025-02-19 10:15:00|13104.2|13099.2|13092.7|13087.7|13105.2|13100.2|13092.2|13087.2|59
1739960400000|2025-02-19 10:20:00|13093.2|13088.2|13080.7|13075.7|13095.7|13090.7|13078.7|13073.7|105
1739960700000|2025-02-19 10:25:00|13080.2|13075.2|13081.7|13076.7|13087.7|13082.7|13077.7|13072.7|63
1739961000000|2025-02-19 10:30:00|13081.2|13076.2|13068.7|13063.7|13081.7|13076.7|13068.2|13063.2|90
1739961300000|2025-02-19 10:35:00|13068.2|13063.2|13059.7|13054.7|13068.2|13063.2|13055.7|13050.7|70
1739961600000|2025-02-19 10:40:00|13060.2|13055.2|13051.2|13046.2|13060.7|13055.7|13048.2|13043.2|84
1739961900000|2025-02-19 10:45:00|13051.7|13046.7|13049.7|13044.7|13056.7|13051.7|13049.2|13044.2|681
1739962200000|2025-02-19 10:50:00|13049.2|13044.2|13050.7|13045.7|13055.7|13050.7|13045.7|13040.7|65
1739962500000|2025-02-19 10:55:00|13051.2|13046.2|13047.2|13042.2|13057.7|13052.7|13046.7|13041.7|78
1739962800000|2025-02-19 11:00:00|13047.7|13042.7|13031.7|13026.7|13049.2|13044.2|13028.7|13023.7|68
1739963100000|2025-02-19 11:05:00|13031.2|13026.2|13033.7|13028.7|13043.7|13038.7|13030.2|13025.2|60
1739963400000|2025-02-19 11:10:00|13034.2|13029.2|13040.7|13035.7|13046.7|13041.7|13033.7|13028.7|51
1739963700000|2025-02-19 11:15:00|13040.2|13035.2|13037.2|13032.2|13041.7|13036.7|13034.7|13029.7|35
1739964000000|2025-02-19 11:20:00|13036.7|13031.7|13017.2|13012.2|13036.7|13031.7|13013.7|13008.7|54
1739964300000|2025-02-19 11:25:00|13016.7|13011.7|13008.2|13003.2|13018.7|13013.7|13005.2|13000.2|49
1739964600000|2025-02-19 11:30:00|13007.7|13002.7|13015.7|13010.7|13021.7|13016.7|13004.2|12999.2|127
1739964900000|2025-02-19 11:35:00|13015.2|13010.2|13009.7|13004.7|13020.7|13015.7|13009.7|13004.7|115
1739965200000|2025-02-19 11:40:00|13008.2|13003.2|13011.2|13006.2|13017.7|13012.7|13007.2|13002.2|116
1739965500000|2025-02-19 11:45:00|13011.7|13006.7|13001.2|12996.2|13014.7|13009.7|13000.2|12995.2|120
1739965800000|2025-02-19 11:50:00|13000.7|12995.7|13016.7|13011.7|13017.2|13012.2|12998.2|12993.2|45
1739966100000|2025-02-19 11:55:00|13015.7|13010.7|13020.2|13015.2|13023.2|13018.2|13015.7|13010.7|34
1739966400000|2025-02-19 12:00:00|13018.7|13013.7|13025.2|13020.2|13031.7|13026.7|13015.7|13010.7|132
1739966700000|2025-02-19 12:05:00|13024.7|13019.7|13022.7|13017.7|13026.7|13021.7|13017.7|13012.7|44
1739967000000|2025-02-19 12:10:00|13022.2|13017.2|13023.7|13018.7|13025.2|13020.2|13016.7|13011.7|68
1739967300000|2025-02-19 12:15:00|13024.2|13019.2|13036.2|13031.2|13036.2|13031.2|13022.2|13017.2|99
1739967600000|2025-02-19 12:20:00|13036.7|13031.7|13036.2|13031.2|13038.7|13033.7|13031.2|13026.2|113
1739967900000|2025-02-19 12:25:00|13036.7|13031.7|13033.7|13028.7|13038.7|13033.7|13030.7|13025.7|106
1739968200000|2025-02-19 12:30:00|13033.2|13028.2|13031.7|13026.7|13033.2|13028.2|13026.2|13021.2|289
1739968500000|2025-02-19 12:35:00|13031.2|13026.2|13028.7|13023.7|13035.7|13030.7|13026.2|13021.2|50
1739968800000|2025-02-19 12:40:00|13029.4|13024.4|13021.4|13016.4|13031.4|13026.4|13018.9|13013.9|187
1739969100000|2025-02-19 12:45:00|13020.9|13015.9|13014.4|13009.4|13020.9|13015.9|13010.9|13005.9|76
1739969400000|2025-02-19 12:50:00|13014.9|13009.9|13009.4|13004.4|13016.4|13011.4|13008.9|13003.9|186
1739969700000|2025-02-19 12:55:00|13009.9|13004.9|13006.9|13001.9|13010.9|13005.9|13005.9|13000.9|44
1739970000000|2025-02-19 13:00:00|13007.4|13002.4|13013.4|13008.4|13016.9|13011.9|13007.4|13002.4|57
1739970300000|2025-02-19 13:05:00|13012.9|13007.9|13024.4|13019.4|13024.4|13019.4|13012.9|13007.9|41
1739970600000|2025-02-19 13:10:00|13024.9|13019.9|13014.9|13009.9|13026.9|13021.9|13014.9|13009.9|53
1739970900000|2025-02-19 13:15:00|13015.4|13010.4|13015.4|13010.4|13018.9|13013.9|13010.9|13005.9|71
1739971200000|2025-02-19 13:20:00|13014.9|13009.9|13007.4|13002.4|13015.4|13010.4|13004.4|12999.4|150
1739971500000|2025-02-19 13:25:00|13007.9|13002.9|13011.9|13006.9|13012.4|13007.4|13007.4|13002.4|84
1739971800000|2025-02-19 13:30:00|13012.4|13007.4|13011.9|13006.9|13016.4|13011.4|13005.4|13000.4|140
1739972100000|2025-02-19 13:35:00|13011.4|13006.4|12998.9|12993.9|13011.9|13006.9|12995.9|12990.9|156
1739972400000|2025-02-19 13:40:00|12999.4|12994.4|13008.4|13003.4|13008.4|13003.4|12997.9|12992.9|137
1739972700000|2025-02-19 13:45:00|13007.9|13002.9|13002.4|12997.4|13013.4|13008.4|12999.9|12994.9|145
1739973000000|2025-02-19 13:50:00|13001.9|12996.9|13006.4|13001.4|13006.4|13001.4|12997.4|12992.4|126
1739973300000|2025-02-19 13:55:00|13005.9|13000.9|12990.4|12985.4|13005.9|13000.9|12990.4|12985.4|105
1739973600000|2025-02-19 14:00:00|12989.9|12984.9|12991.4|12986.4|13000.4|12995.4|12987.9|12982.9|130
1739973900000|2025-02-19 14:05:00|12990.9|12985.9|12996.4|12991.4|13000.4|12995.4|12989.9|12984.9|153
1739974200000|2025-02-19 14:10:00|12996.9|12991.9|12990.9|12985.9|13007.4|13002.4|12990.9|12985.9|160
1739974500000|2025-02-19 14:15:00|12991.4|12986.4|12978.4|12973.4|12991.4|12986.4|12978.4|12973.4|85
1739974800000|2025-02-19 14:20:00|12977.9|12972.9|12967.9|12962.9|12977.9|12972.9|12966.9|12961.9|192
1739975100000|2025-02-19 14:25:00|12967.4|12962.4|12962.4|12957.4|12969.4|12964.4|12961.4|12956.4|109
1739975400000|2025-02-19 14:30:00|12962.9|12957.9|12968.4|12963.4|12978.4|12973.4|12962.9|12957.9|369
1739975700000|2025-02-19 14:35:00|12967.9|12962.9|12955.4|12950.4|12971.4|12966.4|12947.9|12942.9|152
1739976000000|2025-02-19 14:40:00|12954.9|12949.9|12972.4|12967.4|12980.9|12975.9|12954.4|12949.4|116
1739976300000|2025-02-19 14:45:00|12971.9|12966.9|12954.4|12949.4|12973.4|12968.4|12953.9|12948.9|196
1739976600000|2025-02-19 14:50:00|12954.9|12949.9|12947.4|12942.4|12956.4|12951.4|12943.9|12938.9|191
1739976900000|2025-02-19 14:55:00|12947.9|12942.9|12949.9|12944.9|12962.4|12957.4|12947.4|12942.4|124
1739977200000|2025-02-19 15:00:00|12949.4|12944.4|12949.4|12944.4|12956.4|12951.4|12946.4|12941.4|95
1739977500000|2025-02-19 15:05:00|12949.9|12944.9|12952.4|12947.4|12959.4|12954.4|12948.9|12943.9|70
1739977800000|2025-02-19 15:10:00|12952.8|12947.8|12967.8|12962.8|12969.3|12964.3|12952.8|12947.8|138
1739978100000|2025-02-19 15:15:00|12967.3|12962.3|12963.8|12958.8|12972.3|12967.3|12961.3|12956.3|145
1739978400000|2025-02-19 15:20:00|12964.3|12959.3|12966.8|12961.8|12967.3|12962.3|12959.8|12954.8|123
1739978700000|2025-02-19 15:25:00|12967.3|12962.3|12969.8|12964.8|12974.8|12969.8|12964.8|12959.8|177
1739979000000|2025-02-19 15:30:00|12969.3|12964.3|12970.8|12965.8|12982.3|12977.3|12966.8|12961.8|94
1739979300000|2025-02-19 15:35:00|12970.3|12965.3|12960.3|12955.3|12974.8|12969.8|12960.3|12955.3|67
1739979600000|2025-02-19 15:40:00|12959.8|12954.8|12953.3|12948.3|12960.3|12955.3|12948.3|12943.3|145
1739979900000|2025-02-19 15:45:00|12953.8|12948.8|12947.8|12942.8|12953.8|12948.8|12942.8|12937.8|123
1739980200000|2025-02-19 15:50:00|12947.3|12942.3|12939.8|12934.8|12952.3|12947.3|12939.8|12934.8|805
1739980500000|2025-02-19 15:55:00|12939.3|12934.3|12929.8|12924.8|12939.3|12934.3|12923.8|12918.8|77
1739980800000|2025-02-19 16:00:00|12929.3|12924.3|12934.8|12929.8|12945.8|12940.8|12928.8|12923.8|150
1739981100000|2025-02-19 16:05:00|12934.3|12929.3|12933.3|12928.3|12940.3|12935.3|12931.3|12926.3|109
1739981400000|2025-02-19 16:10:00|12933.8|12928.8|12935.3|12930.3|12938.3|12933.3|12927.8|12922.8|85
1739981700000|2025-02-19 16:15:00|12935.8|12930.8|12932.8|12927.8|12938.8|12933.8|12926.3|12921.3|182
1739982000000|2025-02-19 16:20:00|12932.3|12927.3|12915.8|12910.8|12932.8|12927.8|12915.3|12910.3|248
1739982300000|2025-02-19 16:25:00|12915.3|12910.3|12918.8|12913.8|12924.8|12919.8|12915.3|12910.3|593
1739982600000|2025-02-19 16:30:00|12919.8|12912.8|12927.8|12921.8|12928.8|12921.8|12913.8|12906.8|574
1739982900000|2025-02-19 16:35:00|12928.8|12920.8|12923.8|12916.8|12932.8|12925.8|12922.8|12915.8|80
1739983200000|2025-02-19 16:40:00|12924.8|12917.8|12929.8|12922.8|12932.8|12926.8|12924.8|12915.8|261
1739983500000|2025-02-19 16:45:00|12928.8|12921.8|12925.8|12919.8|12930.8|12924.8|12925.8|12918.8|36
1739983800000|2025-02-19 16:50:00|12926.8|12917.8|12922.8|12915.8|12926.8|12918.8|12922.8|12915.8|36
1739984100000|2025-02-19 16:55:00|12921.8|12916.8|12921.8|12914.8|12921.8|12916.8|12918.8|12911.8|91
1739984400000|2025-02-19 17:00:00|12920.8|12913.8|12919.8|12912.8|12922.8|12915.8|12919.8|12912.8|23
1739984700000|2025-02-19 17:05:00|12918.8|12911.8|12921.8|12914.8|12922.8|12914.8|12918.8|12911.8|300
1739985000000|2025-02-19 17:10:00|12922.8|12915.8|12916.8|12909.8|12922.8|12915.8|12915.8|12908.8|11
1739985300000|2025-02-19 17:15:00|12915.8|12908.8|12910.8|12903.8|12916.8|12909.8|12910.8|12903.8|9
1739985600000|2025-02-19 17:20:00|12909.8|12904.8|12903.8|12895.8|12909.8|12904.8|12903.8|12895.8|4
1739985900000|2025-02-19 17:25:00|12902.8|12894.8|12900.8|12892.8|12902.8|12895.8|12898.8|12891.8|2
1739986200000|2025-02-19 17:30:00|12899.8|12891.8|12900.8|12893.8|12900.8|12893.8|12897.8|12890.8|0
1739986500000|2025-02-19 17:35:00|12901.8|12894.8|12903.8|12896.8|12905.8|12897.8|12901.8|12894.8|3
1739986800000|2025-02-19 17:40:00|12905.8|12895.8|12907.8|12900.8|12908.8|12901.8|12905.8|12895.8|8
1739987100000|2025-02-19 17:45:00|12908.8|12899.8|12910.8|12902.8|12910.8|12903.8|12908.8|12899.8|2
1739987400000|2025-02-19 17:50:00|12909.8|12903.8|12912.8|12904.8|12913.8|12906.8|12909.8|12902.8|0
1739987700000|2025-02-19 17:55:00|12911.8|12905.8|12912.8|12904.8|12915.8|12908.8|12911.8|12903.8|5
1739988000000|2025-02-19 18:00:00|12911.8|12903.8|12910.8|12902.8|12912.8|12904.8|12910.8|12902.8|0
1739988300000|2025-02-19 18:05:00|12909.8|12901.8|12902.8|12894.8|12909.8|12901.8|12902.8|12894.8|0
1739988600000|2025-02-19 18:10:00|12901.8|12893.8|12901.8|12892.8|12902.8|12894.8|12895.8|12887.8|2
1739988900000|2025-02-19 18:15:00|12900.8|12893.8|12907.8|12899.8|12907.8|12899.8|12900.8|12893.8|0
1739989200000|2025-02-19 18:20:00|12912.8|12900.8|12907.8|12899.8|12912.8|12901.8|12905.8|12897.8|0
1739989500000|2025-02-19 18:25:00|12909.8|12898.8|12910.8|12902.8|12910.8|12903.8|12908.8|12898.8|2
1739989800000|2025-02-19 18:30:00|12908.8|12900.8|12907.8|12899.8|12908.8|12901.8|12905.8|12898.8|9
1739990100000|2025-02-19 18:35:00|12908.8|12900.8|12904.8|12896.8|12908.8|12900.8|12904.8|12896.8|0
1739990400000|2025-02-19 18:40:00|12905.8|12897.8|12902.8|12894.8|12906.8|12897.8|12901.8|12893.8|1
1739990700000|2025-02-19 18:45:00|12903.8|12893.8|12904.8|12895.8|12909.8|12900.8|12901.8|12893.8|0
1739991000000|2025-02-19 18:50:00|12903.8|12894.8|12896.8|12888.8|12903.8|12895.8|12896.8|12888.8|3
1739991300000|2025-02-19 18:55:00|12895.8|12890.8|12897|12885|12899.8|12891.8|12886.3|12875.3|28
1739991600000|2025-02-19 19:00:00|12897.1|12885.1|12896.1|12884.1|12901.2|12889.2|12896.1|12884.1|0
1739991900000|2025-02-19 19:05:00|12896.2|12884.2|12897.8|12885.8|12899.4|12887.4|12896.1|12884.1|0
1739992200000|2025-02-19 19:10:00|12898.6|12886.6|12907.8|12895.8|12907.8|12895.8|12897.8|12885.8|0
1739992500000|2025-02-19 19:15:00|12907.9|12895.9|12911.1|12899.1|12911.1|12899.1|12906.3|12894.3|0
1739992800000|2025-02-19 19:20:00|12912.7|12900.7|12919.2|12907.2|12919.3|12907.3|12912.7|12900.7|0
1739993100000|2025-02-19 19:25:00|12917.6|12905.6|12914.6|12902.6|12917.6|12905.6|12912.7|12900.7|0
1739993400000|2025-02-19 19:30:00|12916.2|12904.2|12916.8|12904.8|12917.3|12905.3|12914.5|12902.5|0
1739993700000|2025-02-19 19:35:00|12918.5|12906.5|12915.2|12903.2|12918.5|12906.5|12915.2|12903.2|0
1739994000000|2025-02-19 19:40:00|12913.6|12901.6|12913.6|12901.6|12915.3|12903.3|12911.9|12899.9|0
1739994300000|2025-02-19 19:45:00|12915.2|12903.2|12912|12900|12915.2|12903.2|12910.3|12898.3|0
1739994600000|2025-02-19 19:50:00|12913.6|12901.6|12915.3|12903.3|12917|12905|12913.6|12901.6|0
1739994900000|2025-02-19 19:55:00|12913.7|12901.7|12915.3|12903.3|12915.3|12903.3|12912.1|12900.1|0
1739995200000|2025-02-19 20:00:00|12913.7|12901.7|12913.6|12901.6|12915.3|12903.3|12912|12900|0
1739995500000|2025-02-19 20:05:00|12915.2|12903.2|12910.2|12898.2|12915.2|12903.2|12910.2|12898.2|0
1739995800000|2025-02-19 20:10:00|12910.3|12898.3|12913.5|12901.5|12913.5|12901.5|12910.2|12898.2|0
1739996100000|2025-02-19 20:15:00|12915.1|12903.1|12913.6|12901.6|12916.9|12904.9|12913.6|12901.6|0
1739996400000|2025-02-19 20:20:00|12911.9|12899.9|12913.7|12901.7|12913.7|12901.7|12910.3|12898.3|0
1739996700000|2025-02-19 20:25:00|12912.1|12900.1|12906.9|12894.9|12913.7|12901.7|12905.1|12893.1|0
1739997000000|2025-02-19 20:30:00|12907.7|12895.7|12915.1|12903.1|12916.8|12904.8|12907.7|12895.7|0
1739997300000|2025-02-19 20:35:00|12915.2|12903.2|12913.5|12901.5|12915.2|12903.2|12911.8|12899.8|0
1739997600000|2025-02-19 20:40:00|12915.1|12903.1|12915|12903|12915.2|12903.2|12911.8|12899.8|0
1739997900000|2025-02-19 20:45:00|12913.4|12901.4|12911.8|12899.8|12915.1|12903.1|12910.1|12898.1|0
1739998200000|2025-02-19 20:50:00|12914.2|12902.2|12911.9|12899.9|12916.8|12904.8|12910.2|12898.2|0
1739998500000|2025-02-19 20:55:00|12913.5|12901.5|12916.9|12904.9|12916.9|12904.9|12911.9|12899.9|0
1739998800000|2025-02-19 21:00:00|12916|12904|12905.3|12893.3|12916.2|12904.2|12904.9|12892.9|0
1739999100000|2025-02-19 21:05:00|12904.9|12892.9|12903.5|12891.5|12906.8|12894.8|12903.5|12891.5|0
1739999400000|2025-02-19 21:10:00|12903|12891|12902|12890|12903|12891|12900.2|12888.2|0
1739999700000|2025-02-19 21:15:00|12902.3|12890.3|12902.3|12890.3|12903|12891|12902|12890|0
1740000000000|2025-02-19 21:20:00|12902|12890|12903.5|12891.5|12904.1|12892.1|12902|12890|0
1740000300000|2025-02-19 21:25:00|12903.4|12891.4|12902.6|12890.6|12903.5|12891.5|12902.3|12890.3|0
1740000600000|2025-02-19 21:30:00|12903|12891|12902.3|12890.3|12903|12891|12902|12890|0
1740000900000|2025-02-19 21:35:00|12902|12890|12902.7|12890.7|12903.5|12891.5|12902|12890|0
1740001200000|2025-02-19 21:40:00|12903|12891|12903|12891|12903.8|12891.8|12902.7|12890.7|0
1740001500000|2025-02-19 21:45:00|12902.8|12890.8|12903.5|12891.5|12903.5|12891.5|12902.7|12890.7|0
1740001800000|2025-02-19 21:50:00|12903.3|12891.3|12902.7|12890.7|12903.8|12891.8|12902|12890|0
1740002100000|2025-02-19 21:55:00|12903|12891|12903.5|12891.5|12904.5|12892.5|12902.7|12890.7|0
1740002400000|2025-02-19 22:00:00|12903.7|12891.7|12903.8|12891.8|12903.8|12891.8|12903.3|12891.3|0
1740002700000|2025-02-19 22:05:00|12903.5|12891.5|12904|12892|12904|12892|12903.5|12891.5|0
1740003000000|2025-02-19 22:10:00|12904.2|12892.2|12906.6|12894.6|12906.6|12894.6|12903.8|12891.8|0
1740003600000|2025-02-19 22:20:00|12906.8|12894.8|12906.6|12894.6|12906.8|12894.8|12906.6|12894.6|0
1740003900000|2025-02-19 22:25:00|12906.8|12894.8|12906.8|12894.8|12906.8|12894.8|12906.6|12894.6|0
1740004200000|2025-02-19 22:30:00|12907|12895|12906.8|12894.8|12907.1|12895.1|12906.6|12894.6|0
1740004500000|2025-02-19 22:35:00|12907.3|12895.3|12906.8|12894.8|12907.3|12895.3|12906.6|12894.6|0
1740004800000|2025-02-19 22:40:00|12907|12895|12906.8|12894.8|12907|12895|12906.8|12894.8|0
1740005100000|2025-02-19 22:45:00|12906.6|12894.6|12906.5|12894.5|12906.6|12894.6|12906.5|12894.5|0
1740005400000|2025-02-19 22:50:00|12906.6|12894.6|12906.6|12894.6|12906.6|12894.6|12906.5|12894.5|0
1740006000000|2025-02-19 23:00:00|12904.6|12892.6|12909.1|12897.1|12910.1|12898.1|12904.6|12892.6|0
1740006300000|2025-02-19 23:05:00|12909.3|12897.3|12908.1|12896.1|12909.6|12897.6|12908.1|12896.1|0
1740006600000|2025-02-19 23:10:00|12908.5|12896.5|12909.1|12897.1|12910|12898|12907.8|12895.8|0
1740006900000|2025-02-19 23:15:00|12908.8|12896.8|12909.1|12897.1|12910|12898|12908.8|12896.8|0
1740007200000|2025-02-19 23:20:00|12909.6|12897.6|12907.3|12895.3|12909.8|12897.8|12907.3|12895.3|0
1740007500000|2025-02-19 23:25:00|12907|12895|12906.3|12894.3|12907.3|12895.3|12905.5|12893.5|0
1740007800000|2025-02-19 23:30:00|12906.6|12894.6|12907|12895|12907.5|12895.5|12906.3|12894.3|0
1740008100000|2025-02-19 23:35:00|12906.8|12894.8|12906.3|12894.3|12908.5|12896.5|12905.5|12893.5|0
1740008400000|2025-02-19 23:40:00|12906.1|12894.1|12905.8|12893.8|12906.6|12894.6|12905.5|12893.5|0
1740008700000|2025-02-19 23:45:00|12905.6|12893.6|12904.8|12892.8|12905.6|12893.6|12903|12891|0
1740009000000|2025-02-19 23:50:00|12904.5|12892.5|12905.1|12893.1|12905.5|12893.5|12904|12892|0
1740009300000|2025-02-19 23:55:00|12905.2|12893.2|12906.6|12894.6|12907|12895|12904.8|12892.8|0
1740009600000|2025-02-20 00:00:00|12905.8|12893.8|12903.4|12891.4|12906.3|12894.3|12901.9|12889.9|0
1740009900000|2025-02-20 00:05:00|12903.1|12891.1|12903.4|12891.4|12904.1|12892.1|12902.6|12890.6|0
1740010200000|2025-02-20 00:10:00|12903.1|12891.1|12902.4|12890.4|12903.6|12891.6|12902.2|12890.2|0
1740010500000|2025-02-20 00:15:00|12902.2|12890.2|12902.8|12890.8|12902.9|12890.9|12899.7|12887.7|0
1740010800000|2025-02-20 00:20:00|12903.6|12891.6|12906|12894|12907.7|12895.7|12902|12890|0
1740011100000|2025-02-20 00:25:00|12904.4|12892.4|12904.4|12892.4|12904.4|12892.4|12902.7|12890.7|0
1740011400000|2025-02-20 00:30:00|12905.2|12893.2|12906|12894|12906.8|12894.8|12904.3|12892.3|0
1740011700000|2025-02-20 00:35:00|12907.6|12895.6|12914.1|12902.1|12916.5|12904.5|12907.6|12895.6|0
1740012000000|2025-02-20 00:40:00|12913.3|12901.3|12909.3|12897.3|12914.1|12902.1|12909.3|12897.3|0
1740012300000|2025-02-20 00:45:00|12910.1|12898.1|12912.5|12900.5|12914.1|12902.1|12910.1|12898.1|0
1740012600000|2025-02-20 00:50:00|12914.1|12902.1|12914.1|12902.1|12915.7|12903.7|12914.1|12902.1|0
1740012900000|2025-02-20 00:55:00|12914.2|12902.2|12917|12905|12917.4|12905.4|12914.2|12902.2|0
1740013200000|2025-02-20 01:00:00|12917.8|12905.8|12914.5|12902.5|12917.8|12905.8|12914.5|12902.5|0
1740013500000|2025-02-20 01:05:00|12913.7|12901.7|12918.5|12906.5|12919.3|12907.3|12913.7|12901.7|0
1740013800000|2025-02-20 01:10:00|12917.7|12905.7|12916|12904|12917.7|12905.7|12914.4|12902.4|0
1740014100000|2025-02-20 01:15:00|12915.2|12903.2|12919.2|12907.2|12919.2|12907.2|12914.4|12902.4|0
1740014400000|2025-02-20 01:20:00|12918.4|12906.4|12915.8|12903.8|12919.2|12907.2|12915.8|12903.8|0
1740014700000|2025-02-20 01:25:00|12914.2|12902.2|12912.7|12900.7|12914.3|12902.3|12911|12899|0
1740015000000|2025-02-20 01:30:00|12913.5|12901.5|12916.6|12904.6|12917.5|12905.5|12913.5|12901.5|0
1740015300000|2025-02-20 01:35:00|12917.4|12905.4|12914.2|12902.2|12917.4|12905.4|12914.2|12902.2|0
1740015600000|2025-02-20 01:40:00|12912.6|12900.6|12909.4|12897.4|12912.6|12900.6|12907.7|12895.7|0
1740015900000|2025-02-20 01:45:00|12909.3|12897.3|12909.3|12897.3|12909.4|12897.4|12907.7|12895.7|0
1740016200000|2025-02-20 01:50:00|12909.4|12897.4|12910.1|12898.1|12912.5|12900.5|12908.5|12896.5|0
1740016500000|2025-02-20 01:55:00|12909.3|12897.3|12907.7|12895.7|12909.3|12897.3|12907.7|12895.7|0
1740016800000|2025-02-20 02:00:00|12907.6|12895.6|12906.1|12894.1|12907.7|12895.7|12906|12894|0
1740017100000|2025-02-20 02:05:00|12907.7|12895.7|12909.3|12897.3|12910.9|12898.9|12906|12894|0
1740017400000|2025-02-20 02:10:00|12910.1|12898.1|12915.8|12903.8|12915.8|12903.8|12910.1|12898.1|0
1740017700000|2025-02-20 02:15:00|12914.2|12902.2|12917.4|12905.4|12917.4|12905.4|12914.1|12902.1|0
1740018000000|2025-02-20 02:20:00|12917.3|12905.3|12915.7|12903.7|12919|12907|12915.7|12903.7|0
1740018300000|2025-02-20 02:25:00|12914.1|12902.1|12914.9|12902.9|12915.7|12903.7|12914.1|12902.1|0
1740018600000|2025-02-20 02:30:00|12915.7|12903.7|12915.7|12903.7|12915.7|12903.7|12914.1|12902.1|0
1740018900000|2025-02-20 02:35:00|12914.1|12902.1|12925.4|12913.4|12925.4|12913.4|12914|12902|0
1740019200000|2025-02-20 02:40:00|12923.8|12911.8|12924.6|12912.6|12927.1|12915.1|12922.2|12910.2|0
1740019500000|2025-02-20 02:45:00|12923.8|12911.8|12928.6|12916.6|12930.3|12918.3|12923.8|12911.8|0
1740019800000|2025-02-20 02:50:00|12927.8|12915.8|12927.1|12915.1|12928.7|12916.7|12925.4|12913.4|0
1740020100000|2025-02-20 02:55:00|12928.7|12916.7|12928.7|12916.7|12928.7|12916.7|12927|12915|0
1740020400000|2025-02-20 03:00:00|12927.9|12915.9|12927|12915|12928.7|12916.7|12927|12915|0
1740020700000|2025-02-20 03:05:00|12927.8|12915.8|12927.9|12915.9|12928.7|12916.7|12927|12915|0
1740021000000|2025-02-20 03:10:00|12927.1|12915.1|12925.4|12913.4|12928.7|12916.7|12923.8|12911.8|0
1740021300000|2025-02-20 03:15:00|12923.8|12911.8|12923.8|12911.8|12923.8|12911.8|12923|12911|0
1740021600000|2025-02-20 03:20:00|12924.6|12912.6|12923.8|12911.8|12924.6|12912.6|12923.8|12911.8|0
1740021900000|2025-02-20 03:25:00|12924.6|12912.6|12925.5|12913.5|12925.5|12913.5|12923.8|12911.8|0
1740022200000|2025-02-20 03:30:00|12925.4|12913.4|12926.3|12914.3|12927.1|12915.1|12925.4|12913.4|0
1740022500000|2025-02-20 03:35:00|12925.5|12913.5|12927.1|12915.1|12927.1|12915.1|12925.5|12913.5|0
1740022800000|2025-02-20 03:40:00|12927.9|12915.9|12927.1|12915.1|12928.7|12916.7|12927.1|12915.1|0
1740023100000|2025-02-20 03:45:00|12927|12915|12927|12915|12927|12915|12927|12915|0
1740023400000|2025-02-20 03:50:00|12928.6|12916.6|12928.6|12916.6|12930.2|12918.2|12928.6|12916.6|0
1740023700000|2025-02-20 03:55:00|12927|12915|12925.4|12913.4|12927|12915|12925.4|12913.4|0
1740024000000|2025-02-20 04:00:00|12923.8|12911.8|12920.4|12908.4|12925.4|12913.4|12920.4|12908.4|0
1740024300000|2025-02-20 04:05:00|12920.5|12908.5|12920.4|12908.4|12920.5|12908.5|12920.4|12908.4|0
1740024600000|2025-02-20 04:10:00|12921.2|12909.2|12918.8|12906.8|12921.3|12909.3|12918.8|12906.8|0
1740024900000|2025-02-20 04:15:00|12918.9|12906.9|12923.7|12911.7|12923.7|12911.7|12918.8|12906.8|0
1740025200000|2025-02-20 04:20:00|12924.5|12912.5|12925.3|12913.3|12925.3|12913.3|12924.5|12912.5|0
1740025500000|2025-02-20 04:25:00|12923.7|12911.7|12924.5|12912.5|12924.5|12912.5|12922.9|12910.9|0
1740025800000|2025-02-20 04:30:00|12923.7|12911.7|12922.9|12910.9|12925.3|12913.3|12922.9|12910.9|0
1740026100000|2025-02-20 04:35:00|12923.7|12911.7|12925.3|12913.3|12925.3|12913.3|12922.9|12910.9|0
1740026700000|2025-02-20 04:45:00|12923.7|12911.7|12923.7|12911.7|12925.3|12913.3|12922|12910|0
1740027000000|2025-02-20 04:50:00|12923.6|12911.6|12922|12910|12923.7|12911.7|12922|12910|0
1740027300000|2025-02-20 04:55:00|12922.1|12910.1|12924.5|12912.5|12925.3|12913.3|12922|12910|0
1740027600000|2025-02-20 05:00:00|12923.7|12911.7|12923.6|12911.6|12923.7|12911.7|12922|12910|0
1740027900000|2025-02-20 05:05:00|12923.7|12911.7|12926.9|12914.9|12926.9|12914.9|12923.6|12911.6|0
1740028200000|2025-02-20 05:10:00|12926.1|12914.1|12926.9|12914.9|12926.9|12914.9|12925.3|12913.3|0
1740028500000|2025-02-20 05:15:00|12926.1|12914.1|12928.5|12916.5|12928.5|12916.5|12925.3|12913.3|0
1740028800000|2025-02-20 05:20:00|12930.1|12918.1|12928.5|12916.5|12930.2|12918.2|12928.5|12916.5|0
1740029100000|2025-02-20 05:25:00|12928.6|12916.6|12928.7|12916.7|12928.7|12916.7|12928.6|12916.6|0
1740029400000|2025-02-20 05:30:00|12927.1|12915.1|12923.8|12911.8|12927.1|12915.1|12923.8|12911.8|0
1740029700000|2025-02-20 05:35:00|12922.2|12910.2|12920.6|12908.6|12922.2|12910.2|12920.6|12908.6|0
1740030000000|2025-02-20 05:40:00|12919|12907|12922.2|12910.2|12922.2|12910.2|12919|12907|0
1740030300000|2025-02-20 05:45:00|12920.6|12908.6|12919|12907|12920.6|12908.6|12919|12907|0
1740030600000|2025-02-20 05:50:00|12920.6|12908.6|12920.6|12908.6|12920.6|12908.6|12919|12907|0
1740030900000|2025-02-20 05:55:00|12919|12907|12919|12907|12920.6|12908.6|12919|12907|0
1740031200000|2025-02-20 06:00:00|12917.4|12905.4|12920.6|12908.6|12920.6|12908.6|12917.4|12905.4|0
1740031500000|2025-02-20 06:05:00|12920.5|12908.5|12920.6|12908.6|12920.6|12908.6|12920.5|12908.5|0
1740031800000|2025-02-20 06:10:00|12920.5|12908.5|12924.6|12912.6|12925.4|12913.4|12920.5|12908.5|0
1740032100000|2025-02-20 06:15:00|12923.8|12911.8|12926.8|12914.8|12928.6|12916.6|12922.1|12910.1|0
1740032400000|2025-02-20 06:20:00|12928.4|12916.4|12930.1|12918.1|12930.1|12918.1|12928.4|12916.4|0
1740032700000|2025-02-20 06:25:00|12930|12918|12934.1|12922.1|12934.9|12922.9|12928.4|12916.4|0
1740033000000|2025-02-20 06:30:00|12934.9|12922.9|12938.2|12926.2|12941.4|12929.4|12934.9|12922.9|0
1740033300000|2025-02-20 06:35:00|12939.8|12927.8|12938.1|12926.1|12939.8|12927.8|12938.1|12926.1|0
1740033600000|2025-02-20 06:40:00|12939.7|12927.7|12938.1|12926.1|12940.6|12928.6|12938.1|12926.1|0
1740033900000|2025-02-20 06:45:00|12938.9|12926.9|12934.9|12922.9|12939.8|12927.8|12931.7|12919.7|0
1740034200000|2025-02-20 06:50:00|12936.5|12924.5|12937.4|12925.4|12938.2|12926.2|12933.4|12921.4|0
1740034500000|2025-02-20 06:55:00|12936.6|12924.6|12934.2|12922.2|12938.2|12926.2|12934.2|12922.2|0
1740034800000|2025-02-20 07:00:00|12933.4|12921.4|12931.1|12926.1|12934.6|12929.6|12919.1|12914.1|18
1740035100000|2025-02-20 07:05:00|12931.6|12926.6|12936.6|12931.6|12936.6|12931.6|12929.1|12924.1|3
1740035400000|2025-02-20 07:10:00|12936.1|12931.1|12946.6|12941.6|12947.1|12942.1|12934.6|12929.6|3
1740035700000|2025-02-20 07:15:00|12947.1|12942.1|12951.1|12946.1|12953.1|12948.1|12945.6|12940.6|3
1740036000000|2025-02-20 07:20:00|12950.6|12945.6|12959.6|12954.6|12959.6|12954.6|12950.1|12945.1|8
1740036300000|2025-02-20 07:25:00|12959.1|12954.1|12960.6|12955.6|12960.6|12955.6|12955.1|12950.1|5
1740036600000|2025-02-20 07:30:00|12964.1|12959.1|12961.1|12956.1|12964.6|12959.6|12958.1|12953.1|8
1740036900000|2025-02-20 07:35:00|12961.6|12956.6|12961.6|12956.6|12962.6|12957.6|12961.1|12956.1|43
1740037200000|2025-02-20 07:40:00|12961.1|12956.1|12951.1|12946.1|12961.1|12956.1|12949.1|12944.1|6
1740037500000|2025-02-20 07:45:00|12950.1|12945.1|12942.1|12937.1|12950.1|12945.1|12940.1|12935.1|1
1740037800000|2025-02-20 07:50:00|12941.6|12936.6|12947.1|12942.1|12950.6|12945.6|12941.1|12936.1|2
1740038100000|2025-02-20 07:55:00|12949.1|12944.1|12923.6|12918.6|12949.1|12944.1|12920.6|12915.6|65
1740038400000|2025-02-20 08:00:00|12924.1|12919.1|12967.6|12962.6|12980.1|12975.1|12920.1|12915.1|579
1740038700000|2025-02-20 08:05:00|12967.1|12962.1|12988.1|12983.1|12990.6|12985.6|12964.6|12959.6|195
1740039000000|2025-02-20 08:10:00|12987.6|12982.6|12996.1|12991.1|13002.6|12997.6|12981.1|12976.1|292
1740039300000|2025-02-20 08:15:00|12995.6|12990.6|12976.6|12971.6|12995.6|12990.6|12974.1|12969.1|184
1740039600000|2025-02-20 08:20:00|12976.1|12971.1|12977.1|12972.1|12984.1|12979.1|12960.1|12955.1|152
1740039900000|2025-02-20 08:25:00|12977.6|12972.6|12980.6|12975.6|12985.6|12980.6|12966.1|12961.1|78
1740040200000|2025-02-20 08:30:00|12981.1|12976.1|12983.6|12978.6|12989.6|12984.6|12978.6|12973.6|100
1740040500000|2025-02-20 08:35:00|12984.1|12979.1|12982.6|12977.6|12987.6|12982.6|12971.6|12966.6|64
1740040800000|2025-02-20 08:40:00|12983.4|12978.4|12982.9|12977.9|12984.4|12979.4|12968.9|12963.9|75
1740041100000|2025-02-20 08:45:00|12983.4|12978.4|12984.4|12979.4|12991.4|12986.4|12982.4|12977.4|75
1740041400000|2025-02-20 08:50:00|12983.9|12978.9|12998.4|12993.4|12999.4|12994.4|12981.4|12976.4|75
1740041700000|2025-02-20 08:55:00|12998.9|12993.9|12995.9|12990.9|13007.9|13002.9|12991.4|12986.4|71
1740042000000|2025-02-20 09:00:00|12996.4|12991.4|12999.9|12994.9|13000.9|12995.9|12990.4|12985.4|101
1740042300000|2025-02-20 09:05:00|13000.4|12995.4|13006.4|13001.4|13007.4|13002.4|12993.4|12988.4|81
1740042600000|2025-02-20 09:10:00|13006.9|13001.9|13011.4|13006.4|13011.4|13006.4|12997.9|12992.9|150
1740042900000|2025-02-20 09:15:00|13011.9|13006.9|13018.4|13013.4|13021.9|13016.9|13009.4|13004.4|90
1740043200000|2025-02-20 09:20:00|13018.9|13013.9|13013.4|13008.4|13020.9|13015.9|13012.4|13007.4|76
1740043500000|2025-02-20 09:25:00|13013.9|13008.9|13021.4|13016.4|13021.4|13016.4|13010.9|13005.9|90
1740043800000|2025-02-20 09:30:00|13020.9|13015.9|13010.4|13005.4|13023.9|13018.9|13006.4|13001.4|90
1740044100000|2025-02-20 09:35:00|13009.9|13004.9|13010.9|13005.9|13017.9|13012.9|13006.4|13001.4|71
1740044400000|2025-02-20 09:40:00|13011.4|13006.4|13018.4|13013.4|13018.9|13013.9|13006.4|13001.4|62
1740044700000|2025-02-20 09:45:00|13018.9|13013.9|13027.9|13022.9|13027.9|13022.9|13016.9|13011.9|296
1740045000000|2025-02-20 09:50:00|13028.4|13023.4|13024.9|13019.9|13029.4|13024.4|13019.4|13014.4|120
1740045300000|2025-02-20 09:55:00|13024.4|13019.4|13022.9|13017.9|13029.4|13024.4|13021.9|13016.9|50
1740045600000|2025-02-20 10:00:00|13023.9|13018.9|13023.9|13018.9|13028.9|13023.9|13019.4|13014.4|110
1740045900000|2025-02-20 10:05:00|13024.4|13019.4|13023.4|13018.4|13027.9|13022.9|13017.4|13012.4|68
1740046200000|2025-02-20 10:10:00|13022.9|13017.9|13016.4|13011.4|13024.9|13019.9|13012.9|13007.9|69
1740046500000|2025-02-20 10:15:00|13015.9|13010.9|13011.4|13006.4|13017.4|13012.4|13010.4|13005.4|65
1740046800000|2025-02-20 10:20:00|13012.4|13007.4|13009.4|13004.4|13012.4|13007.4|13007.4|13002.4|298
1740047100000|2025-02-20 10:25:00|13010.9|13005.9|13016.9|13011.9|13017.4|13012.4|13010.4|13005.4|77
1740047400000|2025-02-20 10:30:00|13016.4|13011.4|13014.9|13009.9|13019.4|13014.4|13013.4|13008.4|101
1740047700000|2025-02-20 10:35:00|13014.4|13009.4|13020.9|13015.9|13021.4|13016.4|13010.4|13005.4|128
1740048000000|2025-02-20 10:40:00|13020.4|13015.4|13021.4|13016.4|13025.4|13020.4|13019.4|13014.4|72
1740048300000|2025-02-20 10:45:00|13021.9|13016.9|13023.9|13018.9|13029.4|13024.4|13021.4|13016.4|70
1740048600000|2025-02-20 10:50:00|13024.4|13019.4|13011.9|13006.9|13024.4|13019.4|13010.4|13005.4|86
1740048900000|2025-02-20 10:55:00|13011.4|13006.4|13008.4|13003.4|13011.9|13006.9|13006.4|13001.4|55
1740049200000|2025-02-20 11:00:00|13007.9|13002.9|13013.4|13008.4|13015.4|13010.4|13005.4|13000.4|68
1740049500000|2025-02-20 11:05:00|13013.9|13008.9|13015.9|13010.9|13017.4|13012.4|13012.4|13007.4|319
1740049800000|2025-02-20 11:10:00|13016.4|13011.4|13011.4|13006.4|13016.9|13011.9|13010.9|13005.9|70
1740050100000|2025-02-20 11:15:00|13011.9|13006.9|13014.4|13009.4|13019.9|13014.9|13011.9|13006.9|62
1740050400000|2025-02-20 11:20:00|13013.9|13008.9|13015.9|13010.9|13021.9|13016.9|13012.4|13007.4|59
1740050700000|2025-02-20 11:25:00|13016.4|13011.4|13012.9|13007.9|13022.9|13017.9|13012.4|13007.4|54
1740051000000|2025-02-20 11:30:00|13012.4|13007.4|13004.9|12999.9|13013.4|13008.4|13000.9|12995.9|72
1740051300000|2025-02-20 11:35:00|13004.4|12999.4|12999.4|12994.4|13004.9|12999.9|12999.4|12994.4|48
1740051600000|2025-02-20 11:40:00|12999.9|12994.9|13007.9|13002.9|13007.9|13002.9|12997.4|12992.4|49
1740051900000|2025-02-20 11:45:00|13007.4|13002.4|13008.4|13003.4|13011.4|13006.4|13002.4|12997.4|71
1740052200000|2025-02-20 11:50:00|13007.9|13002.9|13011.9|13006.9|13012.4|13007.4|13007.9|13002.9|63
1740052500000|2025-02-20 11:55:00|13012.4|13007.4|13003.9|12998.9|13013.9|13008.9|13003.9|12998.9|60
1740052800000|2025-02-20 12:00:00|13004.4|12999.4|13005.4|13000.4|13010.4|13005.4|13004.4|12999.4|55
1740053100000|2025-02-20 12:05:00|13004.9|12999.9|13009.9|13004.9|13010.4|13005.4|13004.4|12999.4|79
1740053400000|2025-02-20 12:10:00|13009.4|13004.4|13003.9|12998.9|13009.4|13004.4|12995.9|12990.9|68
1740053700000|2025-02-20 12:15:00|13003.4|12998.4|13007.4|13002.4|13008.4|13003.4|13002.4|12997.4|52
1740054000000|2025-02-20 12:20:00|13006.9|13001.9|13010.9|13005.9|13012.9|13007.9|13004.9|12999.9|31
1740054300000|2025-02-20 12:25:00|13012.4|13007.4|13009.4|13004.4|13015.9|13010.9|13008.4|13003.4|82
1740054600000|2025-02-20 12:30:00|13009.9|13004.9|13016.9|13011.9|13016.9|13011.9|13009.9|13004.9|175
1740054900000|2025-02-20 12:35:00|13016.4|13011.4|13017.4|13012.4|13018.9|13013.9|13015.9|13010.9|140
1740055200000|2025-02-20 12:40:00|13016.5|13011.5|13021|13016|13023|13018|13016.5|13011.5|47
1740055500000|2025-02-20 12:45:00|13020.5|13015.5|13023.5|13018.5|13024|13019|13017.5|13012.5|99
1740055800000|2025-02-20 12:50:00|13024|13019|13023|13018|13025|13020|13017.5|13012.5|542
1740056100000|2025-02-20 12:55:00|13023.5|13018.5|13027|13022|13028.5|13023.5|13021.5|13016.5|1301
1740056400000|2025-02-20 13:00:00|13027.5|13022.5|13016.5|13011.5|13029.5|13024.5|13016|13011|59
1740056700000|2025-02-20 13:05:00|13017|13012|13020|13015|13022.5|13017.5|13017|13012|804
1740057000000|2025-02-20 13:10:00|13020.5|13015.5|13022|13017|13023.5|13018.5|13019.5|13014.5|45
1740057300000|2025-02-20 13:15:00|13021.5|13016.5|13021.5|13016.5|13023|13018|13015|13010|55
1740057600000|2025-02-20 13:20:00|13020|13015|13024.5|13019.5|13024.5|13019.5|13018|13013|118
1740057900000|2025-02-20 13:25:00|13025|13020|13018|13013|13029|13024|13017|13012|66
1740058200000|2025-02-20 13:30:00|13018.5|13013.5|13016.5|13011.5|13027|13022|13016|13011|409
1740058500000|2025-02-20 13:35:00|13014.5|13009.5|13019.5|13014.5|13020.5|13015.5|13012.5|13007.5|49
1740058800000|2025-02-20 13:40:00|13019|13014|13013.5|13008.5|13019.5|13014.5|13008|13003|90
1740059100000|2025-02-20 13:45:00|13014|13009|13010.5|13005.5|13016|13011|13010|13005|75
1740059400000|2025-02-20 13:50:00|13010|13005|13007|13002|13011|13006|13005|13000|54
1740059700000|2025-02-20 13:55:00|13007.5|13002.5|13007|13002|13009|13004|13003|12998|52
1740060000000|2025-02-20 14:00:00|13005.5|13000.5|13008|13003|13013.5|13008.5|13005.5|13000.5|67
1740060300000|2025-02-20 14:05:00|13008.5|13003.5|13008|13003|13010.5|13005.5|13006.5|13001.5|57
1740060600000|2025-02-20 14:10:00|13007.5|13002.5|13005.5|13000.5|13014.5|13009.5|13004.5|12999.5|66
1740060900000|2025-02-20 14:15:00|13005|13000|13010.5|13005.5|13012.5|13007.5|13005|13000|64
1740061200000|2025-02-20 14:20:00|13011|13006|13007.5|13002.5|13014|13009|13007.5|13002.5|64
1740061500000|2025-02-20 14:25:00|13007|13002|13011.5|13006.5|13018.5|13013.5|13007|13002|64
1740061800000|2025-02-20 14:30:00|13012|13007|13021.5|13016.5|13022.5|13017.5|13012|13007|96
1740062100000|2025-02-20 14:35:00|13021|13016|13008|13003|13021|13016|13007.5|13002.5|71
1740062400000|2025-02-20 14:40:00|13007.5|13002.5|12990|12985|13008|13003|12990|12985|130
1740062700000|2025-02-20 14:45:00|12990.5|12985.5|12986.5|12981.5|12993.5|12988.5|12980.5|12975.5|71
1740063000000|2025-02-20 14:50:00|12986|12981|12987.5|12982.5|12996.5|12991.5|12982.5|12977.5|161
1740063300000|2025-02-20 14:55:00|12988|12983|12977.5|12972.5|12993.5|12988.5|12976.5|12971.5|59
1740063600000|2025-02-20 15:00:00|12977|12972|12963|12958|12977|12972|12951.5|12946.5|339
1740063900000|2025-02-20 15:05:00|12963.5|12958.5|12967.5|12962.5|12977.5|12972.5|12963.5|12958.5|109
1740064200000|2025-02-20 15:10:00|12968.5|12963.5|12982.5|12977.5|12990|12985|12963.5|12958.5|218
1740064500000|2025-02-20 15:15:00|12982|12977|12990|12985|12992|12987|12979.5|12974.5|60
1740064800000|2025-02-20 15:20:00|12989.5|12984.5|12991.5|12986.5|12997|12992|12988.5|12983.5|99
1740065100000|2025-02-20 15:25:00|12992|12987|12988|12983|12992.5|12987.5|12986.5|12981.5|106
1740065400000|2025-02-20 15:30:00|12988.5|12983.5|12989.5|12984.5|12996|12991|12987|12982|76
1740065700000|2025-02-20 15:35:00|12989|12984|12973.5|12968.5|12989.5|12984.5|12971|12966|74
1740066000000|2025-02-20 15:40:00|12974|12969|12966.5|12961.5|12975|12970|12964.5|12959.5|59
1740066300000|2025-02-20 15:45:00|12966|12961|12966.5|12961.5|12969.5|12964.5|12959|12954|89
1740066600000|2025-02-20 15:50:00|12967|12962|12971.5|12966.5|12975.5|12970.5|12966.5|12961.5|53
1740066900000|2025-02-20 15:55:00|12972|12967|12969.5|12964.5|12976|12971|12968|12963|281
1740067200000|2025-02-20 16:00:00|12971|12966|12970|12965|12975|12970|12964|12959|76
1740067500000|2025-02-20 16:05:00|12970.5|12965.5|12977.5|12972.5|12980.5|12975.5|12968|12963|120
1740067800000|2025-02-20 16:10:00|12978|12973|12989|12984|12990.5|12985.5|12978|12973|263
1740068100000|2025-02-20 16:15:00|12988.5|12983.5|12987.5|12982.5|12989.5|12984.5|12981.5|12976.5|257
1740068400000|2025-02-20 16:20:00|12987|12982|12985|12980|12989.5|12984.5|12980.5|12975.5|130
1740068700000|2025-02-20 16:25:00|12986.5|12981.5|12973|12968|12992.5|12987.5|12968.5|12963.5|570
1740069000000|2025-02-20 16:30:00|12972.5|12967.5|12968.5|12961.5|12975.5|12969.5|12963.5|12957.5|232
1740069300000|2025-02-20 16:35:00|12970.5|12962.5|12966.5|12959.5|12970.5|12963.5|12961.5|12953.5|155
1740069600000|2025-02-20 16:40:00|12965.5|12958.5|12967.5|12959.5|12968.5|12961.5|12961.5|12953.5|81
1740069900000|2025-02-20 16:45:00|12966.5|12958.5|12957.5|12950.5|12966.5|12959.5|12956.5|12949.5|16
1740070200000|2025-02-20 16:50:00|12956.5|12949.5|12958.5|12951.5|12959.5|12952.5|12955.5|12948.5|110
1740070500000|2025-02-20 16:55:00|12957.5|12950.5|12953.5|12946.5|12958.5|12950.5|12953.5|12946.5|17
1740070800000|2025-02-20 17:00:00|12952.5|12945.5|12959.5|12952.5|12961.5|12954.5|12951.5|12945.5|72
1740071100000|2025-02-20 17:05:00|12960.5|12953.5|12964.5|12956.5|12967.5|12958.5|12959.5|12953.5|24
1740071400000|2025-02-20 17:10:00|12965.5|12960.5|12968.5|12959.5|12976.5|12969.5|12965.5|12958.5|123
1740071700000|2025-02-20 17:15:00|12967.5|12958.5|12968.5|12960.5|12969.5|12960.5|12965.5|12957.5|29
1740072000000|2025-02-20 17:20:00|12969.5|12961.5|12972.5|12963.5|12973.5|12965.5|12969.5|12961.5|9
1740072300000|2025-02-20 17:25:00|12973.5|12964.5|12971.5|12964.5|12974.5|12965.5|12970.5|12964.5|5
1740072600000|2025-02-20 17:30:00|12970.5|12965.5|12974.5|12967.5|12975.5|12967.5|12970.5|12964.5|3
1740072900000|2025-02-20 17:35:00|12975.5|12968.5|12971.5|12964.5|12976.5|12969.5|12970.5|12963.5|7
1740073200000|2025-02-20 17:40:00|12970.5|12963.5|12975.5|12968.5|12975.5|12968.5|12969.5|12962.5|6
1740073500000|2025-02-20 17:45:00|12976.5|12969.5|12975.5|12967.5|12978.5|12971.5|12975.5|12967.5|11
1740073800000|2025-02-20 17:50:00|12974.5|12968.5|12977.5|12969.5|12978.5|12972.5|12974.5|12967.5|55
1740074100000|2025-02-20 17:55:00|12976.5|12968.5|12968.5|12960.5|12976.5|12968.5|12968.5|12960.5|9
1740074400000|2025-02-20 18:00:00|12967.5|12959.5|12962.5|12954.5|12967.5|12960.5|12959.5|12952.5|14
1740074700000|2025-02-20 18:05:00|12961.5|12953.5|12961.5|12953.5|12963.5|12955.5|12960.5|12953.5|4
1740075000000|2025-02-20 18:10:00|12960.5|12954.5|12968.5|12960.5|12968.5|12961.5|12960.5|12954.5|12
1740075300000|2025-02-20 18:15:00|12969.5|12961.5|12966.5|12958.5|12969.5|12962.5|12961.5|12955.5|10
1740075600000|2025-02-20 18:20:00|12965.5|12959.5|12964.5|12957.5|12966.5|12959.5|12959.5|12952.5|10
1740075900000|2025-02-20 18:25:00|12966.5|12956.5|12966.5|12958.5|12967.5|12960.5|12965.5|12955.5|4
1740076200000|2025-02-20 18:30:00|12965.5|12959.5|12972.5|12965.5|12972.5|12965.5|12964.5|12957.5|10
1740076500000|2025-02-20 18:35:00|12973.5|12963.5|12969.5|12961.5|12973.5|12964.5|12968.5|12961.5|19
1740076800000|2025-02-20 18:40:00|12968.5|12959.5|12974.5|12964.5|12974.5|12964.5|12968.5|12959.5|17
1740077100000|2025-02-20 18:45:00|12975.5|12965.5|12972.5|12964.5|12979.5|12968.5|12972.5|12964.5|21
1740077400000|2025-02-20 18:50:00|12973.5|12970.5|12970.5|12963.5|12976.5|12970.5|12970.5|12963.5|34
1740077700000|2025-02-20 18:55:00|12969.5|12962.5|12978|12966|12981|12969|12968.5|12960.5|28
1740078000000|2025-02-20 19:00:00|12976.3|12964.3|12978|12966|12978.1|12966.1|12976.3|12964.3|0
1740078300000|2025-02-20 19:05:00|12978.1|12966.1|12979.7|12967.7|12979.7|12967.7|12978|12966|0
1740078600000|2025-02-20 19:10:00|12981.4|12969.4|12984.7|12972.7|12986.4|12974.4|12981.3|12969.3|0
1740078900000|2025-02-20 19:15:00|12983.1|12971.1|12984.8|12972.8|12986.4|12974.4|12983.1|12971.1|0
1740079200000|2025-02-20 19:20:00|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|0
1740079500000|2025-02-20 19:25:00|12986.3|12974.3|12983.1|12971.1|12986.3|12974.3|12983|12971|0
1740079800000|2025-02-20 19:30:00|12983|12971|12983|12971|12983.1|12971.1|12981.4|12969.4|0
1740080100000|2025-02-20 19:35:00|12981.4|12969.4|12981.3|12969.3|12983|12971|12981.3|12969.3|0
1740080400000|2025-02-20 19:40:00|12981.4|12969.4|12988|12976|12989.6|12977.6|12981.3|12969.3|0
1740080700000|2025-02-20 19:45:00|12989.6|12977.6|12989.9|12977.9|12991.5|12979.5|12988|12976|0
1740081000000|2025-02-20 19:50:00|12990|12978|12990|12978|12991.7|12979.7|12988.2|12976.2|0
1740081300000|2025-02-20 19:55:00|12989.9|12977.9|12988.5|12976.5|12990.1|12978.1|12988.3|12976.3|0
1740081600000|2025-02-20 20:00:00|12988.4|12976.4|12988.5|12976.5|12990.1|12978.1|12988.4|12976.4|0
1740081900000|2025-02-20 20:05:00|12990.1|12978.1|12986.8|12974.8|12990.1|12978.1|12985.1|12973.1|0
1740082200000|2025-02-20 20:10:00|12988.4|12976.4|12986.8|12974.8|12988.4|12976.4|12983.5|12971.5|0
1740082500000|2025-02-20 20:15:00|12986.7|12974.7|12986.8|12974.8|12986.8|12974.8|12983.4|12971.4|0
1740082800000|2025-02-20 20:20:00|12986.9|12974.9|12986.9|12974.9|12988.6|12976.6|12986.8|12974.8|0
1740083100000|2025-02-20 20:25:00|12986.8|12974.8|12986.9|12974.9|12986.9|12974.9|12985.2|12973.2|0
1740083400000|2025-02-20 20:30:00|12987.7|12975.7|12988.5|12976.5|12988.5|12976.5|12987.7|12975.7|0
1740083700000|2025-02-20 20:35:00|12987.7|12975.7|12983.6|12971.6|12987.7|12975.7|12983.5|12971.5|0
1740084000000|2025-02-20 20:40:00|12985.2|12973.2|12986.9|12974.9|12986.9|12974.9|12983.5|12971.5|0
1740084300000|2025-02-20 20:45:00|12985.3|12973.3|12988.7|12976.7|12988.7|12976.7|12985.2|12973.2|0
1740084600000|2025-02-20 20:50:00|12988.8|12976.8|12983.8|12971.8|12992.1|12980.1|12982.1|12970.1|0
1740084900000|2025-02-20 20:55:00|12982.1|12970.1|12983.6|12971.6|12986.1|12974.1|12981.9|12969.9|0
1740085200000|2025-02-20 21:00:00|12981.7|12969.7|12977.2|12965.2|12982.3|12970.3|12976.5|12964.5|0
1740085500000|2025-02-20 21:05:00|12977.5|12965.5|12978.3|12966.3|12980.2|12968.2|12977.5|12965.5|0
1740085800000|2025-02-20 21:10:00|12977.9|12965.9|12972.4|12960.4|12978.7|12966.7|12972.4|12960.4|0
1740086100000|2025-02-20 21:15:00|12972.3|12960.3|12974.5|12962.5|12975.4|12963.4|12971.2|12959.2|0
1740086400000|2025-02-20 21:20:00|12974.2|12962.2|12976|12964|12976.5|12964.5|12974.2|12962.2|0
1740086700000|2025-02-20 21:25:00|12975.9|12963.9|12976|12964|12976|12964|12975|12963|0
1740087000000|2025-02-20 21:30:00|12975.7|12963.7|12976.5|12964.5|12977.2|12965.2|12975.7|12963.7|0
1740087300000|2025-02-20 21:35:00|12976.9|12964.9|12975.4|12963.4|12976.9|12964.9|12975.4|12963.4|0
1740087600000|2025-02-20 21:40:00|12975.7|12963.7|12975.7|12963.7|12976|12964|12974.5|12962.5|0
1740087900000|2025-02-20 21:45:00|12975.4|12963.4|12975.7|12963.7|12976|12964|12975|12963|0
1740088200000|2025-02-20 21:50:00|12975.4|12963.4|12974.2|12962.2|12975.7|12963.7|12973.5|12961.5|0
1740088500000|2025-02-20 21:55:00|12973.9|12961.9|12976.2|12964.2|12976.5|12964.5|12973.9|12961.9|0
1740088800000|2025-02-20 22:00:00|12976|12964|12975.5|12963.5|12976.2|12964.2|12975.3|12963.3|0
1740089100000|2025-02-20 22:05:00|12975.8|12963.8|12976.2|12964.2|12976.3|12964.3|12975.3|12963.3|0
1740089400000|2025-02-20 22:10:00|12976.3|12964.3|12976.3|12964.3|12976.5|12964.5|12976.3|12964.3|0
1740090000000|2025-02-20 22:20:00|12976.5|12964.5|12976.3|12964.3|12976.5|12964.5|12976.3|12964.3|0
1740090900000|2025-02-20 22:35:00|12976.5|12964.5|12976.3|12964.3|12976.5|12964.5|12976.3|12964.3|0
1740091500000|2025-02-20 22:45:00|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|0
1740091800000|2025-02-20 22:50:00|12976.3|12964.3|12975.1|12963.1|12976.3|12964.3|12975.1|12963.1|0
1740092100000|2025-02-20 22:55:00|12975|12963|12976|12964|12976|12964|12975|12963|0
1740092400000|2025-02-20 23:00:00|12975.9|12963.9|12981.5|12969.5|12981.6|12969.6|12974.1|12962.1|0
1740092700000|2025-02-20 23:05:00|12981.3|12969.3|12979.8|12967.8|12981.3|12969.3|12978.6|12966.6|0
1740093000000|2025-02-20 23:10:00|12980.1|12968.1|12981.6|12969.6|12982.8|12970.8|12979.8|12967.8|0
1740093300000|2025-02-20 23:15:00|12981.8|12969.8|12981.6|12969.6|12982.5|12970.5|12981.3|12969.3|0
1740093600000|2025-02-20 23:20:00|12981.3|12969.3|12980.1|12968.1|12981.3|12969.3|12979.1|12967.1|0
1740093900000|2025-02-20 23:25:00|12980|12968|12980.1|12968.1|12980.6|12968.6|12979.1|12967.1|0
1740094200000|2025-02-20 23:30:00|12980.6|12968.6|12984.3|12972.3|12984.3|12972.3|12980.6|12968.6|0
1740094500000|2025-02-20 23:35:00|12984.6|12972.6|12984.3|12972.3|12985|12973|12984|12972|0
1740094800000|2025-02-20 23:40:00|12984.5|12972.5|12985.5|12973.5|12986.1|12974.1|12984.5|12972.5|0
1740095100000|2025-02-20 23:45:00|12985.4|12973.4|12985.5|12973.5|12985.5|12973.5|12984.5|12972.5|0
1740095400000|2025-02-20 23:50:00|12985.4|12973.4|12984.3|12972.3|12985.5|12973.5|12984.3|12972.3|0
1740095700000|2025-02-20 23:55:00|12984|12972|12982.8|12970.8|12984.3|12972.3|12982.8|12970.8|0
1740096000000|2025-02-21 00:00:00|12982.1|12970.1|12983.8|12971.8|12984.3|12972.3|12980.6|12968.6|0
1740096300000|2025-02-21 00:05:00|12983.5|12971.5|12984.3|12972.3|12985.5|12973.5|12983.1|12971.1|0
1740096600000|2025-02-21 00:10:00|12984|12972|12986.6|12974.6|12986.6|12974.6|12983.1|12971.1|0
1740096900000|2025-02-21 00:15:00|12986.4|12974.4|12987.7|12975.7|12990.1|12978.1|12986.1|12974.1|0
1740097200000|2025-02-21 00:20:00|12987.6|12975.6|12985.2|12973.2|12987.6|12975.6|12984.4|12972.4|0
1740097500000|2025-02-21 00:25:00|12984.4|12972.4|12982.8|12970.8|12984.4|12972.4|12982.8|12970.8|0
1740097800000|2025-02-21 00:30:00|12983.6|12971.6|12982|12970|12983.6|12971.6|12981.9|12969.9|0
1740098100000|2025-02-21 00:35:00|12981.2|12969.2|12981.1|12969.1|12981.2|12969.2|12980.3|12968.3|0
1740098400000|2025-02-21 00:40:00|12981.9|12969.9|12980.3|12968.3|12981.9|12969.9|12980.3|12968.3|0
1740098700000|2025-02-21 00:45:00|12981.1|12969.1|12982.8|12970.8|12982.8|12970.8|12981.1|12969.1|0
1740099000000|2025-02-21 00:50:00|12983.6|12971.6|12984.4|12972.4|12985.2|12973.2|12983.6|12971.6|0
1740099300000|2025-02-21 00:55:00|12985.2|12973.2|12986|12974|12986|12974|12984.4|12972.4|0
1740099600000|2025-02-21 01:00:00|12984.4|12972.4|12982.8|12970.8|12984.4|12972.4|12982.8|12970.8|0
1740099900000|2025-02-21 01:05:00|12982.7|12970.7|12980.3|12968.3|12983.6|12971.6|12979.4|12967.4|0
1740100200000|2025-02-21 01:10:00|12981.1|12969.1|12978.7|12966.7|12981.1|12969.1|12977|12965|0
1740100500000|2025-02-21 01:15:00|12979.5|12967.5|12981.1|12969.1|12982.7|12970.7|12978.7|12966.7|0
1740100800000|2025-02-21 01:20:00|12979.5|12967.5|12979.4|12967.4|12981.1|12969.1|12977.8|12965.8|0
1740101100000|2025-02-21 01:25:00|12977.8|12965.8|12977.8|12965.8|12977.8|12965.8|12976.2|12964.2|0
1740101400000|2025-02-21 01:30:00|12976.2|12964.2|12976.1|12964.1|12977|12965|12975.3|12963.3|0
1740101700000|2025-02-21 01:35:00|12977.8|12965.8|12981.1|12969.1|12981.9|12969.9|12977.8|12965.8|0
1740102000000|2025-02-21 01:40:00|12980.3|12968.3|12979.5|12967.5|12981.1|12969.1|12977.8|12965.8|0
1740102300000|2025-02-21 01:45:00|12979.4|12967.4|12977.9|12965.9|12980.2|12968.2|12977|12965|0
1740102600000|2025-02-21 01:50:00|12979.5|12967.5|12977.9|12965.9|12979.5|12967.5|12977.9|12965.9|0
1740102900000|2025-02-21 01:55:00|12977.8|12965.8|12976.1|12964.1|12979.5|12967.5|12976.1|12964.1|0
1740103500000|2025-02-21 02:05:00|12976.2|12964.2|12977.8|12965.8|12977.8|12965.8|12976.1|12964.1|0
1740103800000|2025-02-21 02:10:00|12979.4|12967.4|12979.4|12967.4|12979.4|12967.4|12977.8|12965.8|0
1740104100000|2025-02-21 02:15:00|12981|12969|12981|12969|12981|12969|12981|12969|0
1740104400000|2025-02-21 02:20:00|12981.1|12969.1|12979.4|12967.4|12981.1|12969.1|12979.4|12967.4|0
1740104700000|2025-02-21 02:25:00|12978.6|12966.6|12979.4|12967.4|12979.4|12967.4|12977.8|12965.8|0
1740105000000|2025-02-21 02:30:00|12977.7|12965.7|12979.4|12967.4|12979.4|12967.4|12977.7|12965.7|0
1740105600000|2025-02-21 02:40:00|12979.3|12967.3|12979.3|12967.3|12979.4|12967.4|12979.3|12967.3|0
1740105900000|2025-02-21 02:45:00|12979.4|12967.4|12982.7|12970.7|12982.7|12970.7|12979.3|12967.3|0
1740106200000|2025-02-21 02:50:00|12981.1|12969.1|12981.8|12969.8|12981.8|12969.8|12981|12969|0
1740106500000|2025-02-21 02:55:00|12984.2|12972.2|12982.6|12970.6|12984.3|12972.3|12982.6|12970.6|0
1740106800000|2025-02-21 03:00:00|12981|12969|12979.4|12967.4|12981|12969|12979.4|12967.4|0
1740107100000|2025-02-21 03:05:00|12978.6|12966.6|12979.4|12967.4|12979.4|12967.4|12977.8|12965.8|0
1740107400000|2025-02-21 03:10:00|12977.8|12965.8|12975.4|12963.4|12977.8|12965.8|12975.4|12963.4|0
1740107700000|2025-02-21 03:15:00|12976.2|12964.2|12974.5|12962.5|12976.2|12964.2|12974.5|12962.5|0
1740108000000|2025-02-21 03:20:00|12976.2|12964.2|12978.6|12966.6|12978.6|12966.6|12974.5|12962.5|0
1740108300000|2025-02-21 03:25:00|12977.8|12965.8|12977.8|12965.8|12979.4|12967.4|12976.1|12964.1|0
1740108600000|2025-02-21 03:30:00|12976.2|12964.2|12976.1|12964.1|12976.2|12964.2|12974.5|12962.5|0
1740108900000|2025-02-21 03:35:00|12975.3|12963.3|12976.1|12964.1|12976.1|12964.1|12975.3|12963.3|0
1740109200000|2025-02-21 03:40:00|12975.3|12963.3|12974.5|12962.5|12976.1|12964.1|12974.5|12962.5|0
1740109500000|2025-02-21 03:45:00|12976.1|12964.1|12976.9|12964.9|12977.7|12965.7|12976.1|12964.1|0
1740109800000|2025-02-21 03:50:00|12976.1|12964.1|12974.5|12962.5|12976.1|12964.1|12974.5|12962.5|0
1740110100000|2025-02-21 03:55:00|12975.3|12963.3|12972.9|12960.9|12975.3|12963.3|12972.9|12960.9|0
1740110400000|2025-02-21 04:00:00|12972.1|12960.1|12972.9|12960.9|12972.9|12960.9|12972.1|12960.1|0
1740110700000|2025-02-21 04:05:00|12972.1|12960.1|12971.3|12959.3|12972.9|12960.9|12971.3|12959.3|0
1740111000000|2025-02-21 04:10:00|12972.1|12960.1|12972.9|12960.9|12974.5|12962.5|12972.1|12960.1|0
1740111300000|2025-02-21 04:15:00|12973.7|12961.7|12974.5|12962.5|12974.5|12962.5|12973.7|12961.7|0
1740111600000|2025-02-21 04:20:00|12973.7|12961.7|12973.6|12961.6|12974.5|12962.5|12972.9|12960.9|0
1740111900000|2025-02-21 04:25:00|12974.5|12962.5|12974.5|12962.5|12974.5|12962.5|12974.4|12962.4|0
1740112200000|2025-02-21 04:30:00|12974.4|12962.4|12974.5|12962.5|12974.5|12962.5|12974.4|12962.4|0
1740112500000|2025-02-21 04:35:00|12974.4|12962.4|12974.5|12962.5|12974.5|12962.5|12974.4|12962.4|0
1740112800000|2025-02-21 04:40:00|12974.4|12962.4|12974.5|12962.5|12974.5|12962.5|12974.4|12962.4|0
1740113100000|2025-02-21 04:45:00|12974.4|12962.4|12972.8|12960.8|12974.4|12962.4|12972.8|12960.8|0
1740113400000|2025-02-21 04:50:00|12973.6|12961.6|12972.8|12960.8|12974.4|12962.4|12972.8|12960.8|0
1740113700000|2025-02-21 04:55:00|12971.2|12959.2|12971.2|12959.2|12971.2|12959.2|12971.2|12959.2|0
1740114000000|2025-02-21 05:00:00|12972.8|12960.8|12972.7|12960.7|12972.8|12960.8|12971.1|12959.1|0
1740114300000|2025-02-21 05:05:00|12972.8|12960.8|12971.1|12959.1|12972.8|12960.8|12969.4|12957.4|0
1740114600000|2025-02-21 05:10:00|12969.5|12957.5|12971.1|12959.1|12971.1|12959.1|12969.5|12957.5|0
1740114900000|2025-02-21 05:15:00|12971.9|12959.9|12972.8|12960.8|12972.8|12960.8|12971.9|12959.9|0
1740115200000|2025-02-21 05:20:00|12972.7|12960.7|12971.1|12959.1|12972.8|12960.8|12971.1|12959.1|0
1740115500000|2025-02-21 05:25:00|12972|12960|12972.8|12960.8|12972.8|12960.8|12971.1|12959.1|0
1740115800000|2025-02-21 05:30:00|12972.7|12960.7|12972.8|12960.8|12972.8|12960.8|12972.7|12960.7|0
1740116100000|2025-02-21 05:35:00|12972.7|12960.7|12974.4|12962.4|12974.4|12962.4|12972.7|12960.7|0
1740116400000|2025-02-21 05:40:00|12976|12964|12976|12964|12976|12964|12974.4|12962.4|0
1740116700000|2025-02-21 05:45:00|12975.2|12963.2|12974.3|12962.3|12975.2|12963.2|12974.3|12962.3|0
1740117000000|2025-02-21 05:50:00|12974.4|12962.4|12976|12964|12976|12964|12974.3|12962.3|0
1740117300000|2025-02-21 05:55:00|12975.2|12963.2|12974.3|12962.3|12975.2|12963.2|12974.3|12962.3|0
1740117600000|2025-02-21 06:00:00|12976|12964|12976|12964|12976|12964|12976|12964|0
1740117900000|2025-02-21 06:05:00|12977.6|12965.6|12979.4|12967.4|12979.4|12967.4|12977.6|12965.6|0
1740118200000|2025-02-21 06:10:00|12980.2|12968.2|12979.4|12967.4|12981|12969|12979.4|12967.4|0
1740118500000|2025-02-21 06:15:00|12981|12969|12981|12969|12981|12969|12979.4|12967.4|0
1740118800000|2025-02-21 06:20:00|12981.8|12969.8|12984.2|12972.2|12984.3|12972.3|12981|12969|0
1740119100000|2025-02-21 06:25:00|12983.4|12971.4|12984.2|12972.2|12985.1|12973.1|12982.6|12970.6|0
1740119400000|2025-02-21 06:30:00|12982.6|12970.6|12985.9|12973.9|12985.9|12973.9|12981|12969|0
1740119700000|2025-02-21 06:35:00|12985.1|12973.1|12985.9|12973.9|12985.9|12973.9|12982.7|12970.7|0
1740120000000|2025-02-21 06:40:00|12985.1|12973.1|12990.8|12978.8|12990.8|12978.8|12985.1|12973.1|0
1740120300000|2025-02-21 06:45:00|12992.4|12980.4|12990.8|12978.8|12992.4|12980.4|12990.7|12978.7|0
1740120600000|2025-02-21 06:50:00|12992.4|12980.4|12992.4|12980.4|12995.6|12983.6|12992.4|12980.4|0
1740120900000|2025-02-21 06:55:00|12990.8|12978.8|12990.8|12978.8|12992.4|12980.4|12989.1|12977.1|0
1740121200000|2025-02-21 07:00:00|12992.4|12980.4|12993.9|12988.9|12998.9|12993.9|12987.9|12978.8|10
1740121500000|2025-02-21 07:05:00|12994.4|12989.4|12992.9|12987.9|12994.9|12989.9|12992.4|12987.4|0
1740121800000|2025-02-21 07:10:00|12992.4|12987.4|12990.4|12985.4|12992.4|12987.4|12989.4|12984.4|1
1740122100000|2025-02-21 07:15:00|12989.4|12984.4|12986.9|12981.9|12989.4|12984.4|12985.9|12980.9|8
1740122400000|2025-02-21 07:20:00|12986.4|12981.4|12982.9|12977.9|12989.4|12984.4|12980.4|12975.4|20
1740122700000|2025-02-21 07:25:00|12984.4|12979.4|12988.9|12983.9|12990.4|12985.4|12984.4|12979.4|8
1740123000000|2025-02-21 07:30:00|12988.4|12983.4|12986.4|12981.4|12988.4|12983.4|12986.4|12981.4|9
1740123300000|2025-02-21 07:35:00|12985.4|12980.4|12989.4|12984.4|12992.4|12987.4|12984.4|12979.4|13
1740123600000|2025-02-21 07:40:00|12989.9|12984.9|12988.9|12983.9|12991.4|12986.4|12985.4|12980.4|6
1740123900000|2025-02-21 07:45:00|12989.4|12984.4|12990.4|12985.4|12992.4|12987.4|12989.4|12984.4|3
1740124200000|2025-02-21 07:50:00|12988.4|12983.4|12980.9|12975.9|12988.4|12983.4|12980.9|12975.9|4
1740124500000|2025-02-21 07:55:00|12978.9|12973.9|12961.9|12956.9|12978.9|12973.9|12955.4|12950.4|70
1740124800000|2025-02-21 08:00:00|12950.4|12945.4|12947.4|12942.4|12966.9|12961.9|12946.4|12941.4|502
1740125100000|2025-02-21 08:05:00|12946.9|12941.9|12956.4|12951.4|12965.9|12960.9|12943.4|12938.4|256
1740125400000|2025-02-21 08:10:00|12955.9|12950.9|12954.4|12949.4|12964.4|12959.4|12946.4|12941.4|104
1740125700000|2025-02-21 08:15:00|12953.9|12948.9|12943.4|12938.4|12953.9|12948.9|12926.9|12921.9|199
1740126000000|2025-02-21 08:20:00|12941.9|12936.9|12934.9|12929.9|12942.4|12937.4|12915.9|12910.9|85
1740126300000|2025-02-21 08:25:00|12934.4|12929.4|12928.9|12923.9|12938.4|12933.4|12927.4|12922.4|56
1740126600000|2025-02-21 08:30:00|12933.4|12928.4|12924.9|12919.9|12942.9|12937.9|12924.4|12919.4|78
1740126900000|2025-02-21 08:35:00|12924.4|12919.4|12907.4|12902.4|12925.4|12920.4|12905.9|12900.9|82
1740127200000|2025-02-21 08:40:00|12908.5|12903.5|12914.5|12909.5|12916.5|12911.5|12907.5|12902.5|67
1740127500000|2025-02-21 08:45:00|12914|12909|12914.5|12909.5|12920.5|12915.5|12905.5|12900.5|76
1740127800000|2025-02-21 08:50:00|12915|12910|12914.5|12909.5|12917|12912|12907.5|12902.5|56
1740128100000|2025-02-21 08:55:00|12915|12910|12912.5|12907.5|12916|12911|12912.5|12907.5|25
1740128400000|2025-02-21 09:00:00|12913.5|12908.5|12912.5|12907.5|12917.5|12912.5|12909.5|12904.5|51
1740128700000|2025-02-21 09:05:00|12913|12908|12896.5|12891.5|12914.5|12909.5|12894.5|12889.5|64
1740129000000|2025-02-21 09:10:00|12897|12892|12926.5|12921.5|12930|12925|12897|12892|55
1740129300000|2025-02-21 09:15:00|12927|12922|12937|12932|12938|12933|12924.5|12919.5|39
1740129600000|2025-02-21 09:20:00|12938|12933|12939|12934|12941|12936|12933.5|12928.5|60
1740129900000|2025-02-21 09:25:00|12938.5|12933.5|12943|12938|12944|12939|12937.5|12932.5|33
1740130200000|2025-02-21 09:30:00|12943.5|12938.5|12946.5|12941.5|12953.5|12948.5|12939.5|12934.5|40
1740130500000|2025-02-21 09:35:00|12947|12942|12949.5|12944.5|12952|12947|12945.5|12940.5|46
1740130800000|2025-02-21 09:40:00|12949|12944|12935|12930|12950|12945|12934.5|12929.5|85
1740131100000|2025-02-21 09:45:00|12934.5|12929.5|12928.5|12923.5|12938|12933|12926|12921|193
1740131400000|2025-02-21 09:50:00|12929|12924|12933.5|12928.5|12935.5|12930.5|12927.5|12922.5|133
1740131700000|2025-02-21 09:55:00|12934|12929|12928.5|12923.5|12935|12930|12924.5|12919.5|78
1740132000000|2025-02-21 10:00:00|12929|12924|12925.5|12920.5|12933.5|12928.5|12921.5|12916.5|77
1740132300000|2025-02-21 10:05:00|12925|12920|12927.5|12922.5|12933.5|12928.5|12923|12918|43
1740132600000|2025-02-21 10:10:00|12928|12923|12932|12927|12932|12927|12926.5|12921.5|142
1740132900000|2025-02-21 10:15:00|12931.5|12926.5|12934|12929|12936|12931|12930.5|12925.5|61
1740133200000|2025-02-21 10:20:00|12934.5|12929.5|12940|12935|12941|12936|12934|12929|121
1740133500000|2025-02-21 10:25:00|12939.5|12934.5|12944|12939|12944|12939|12934|12929|53
1740133800000|2025-02-21 10:30:00|12944.5|12939.5|12953.5|12948.5|12954.5|12949.5|12943.5|12938.5|76
1740134100000|2025-02-21 10:35:00|12954|12949|12958.5|12953.5|12958.5|12953.5|12950.5|12945.5|84
1740134400000|2025-02-21 10:40:00|12958|12953|12958.5|12953.5|12964|12959|12953|12948|93
1740134700000|2025-02-21 10:45:00|12959|12954|12950.5|12945.5|12966|12961|12949.5|12944.5|58
1740135000000|2025-02-21 10:50:00|12951.5|12946.5|12972.5|12967.5|12974|12969|12950.5|12945.5|245
1740135300000|2025-02-21 10:55:00|12972|12967|12960.5|12955.5|12975.5|12970.5|12958.5|12953.5|184
1740135600000|2025-02-21 11:00:00|12959.5|12954.5|12970.5|12965.5|12971.5|12966.5|12955.5|12950.5|59
1740135900000|2025-02-21 11:05:00|12970|12965|12975.5|12970.5|12980.5|12975.5|12969.5|12964.5|52
1740136200000|2025-02-21 11:10:00|12975|12970|12979.5|12974.5|12982|12977|12974|12969|50
1740136500000|2025-02-21 11:15:00|12980|12975|12982.5|12977.5|12990|12985|12980|12975|47
1740136800000|2025-02-21 11:20:00|12983.5|12978.5|12984|12979|12987.5|12982.5|12981|12976|45
1740137100000|2025-02-21 11:25:00|12984.5|12979.5|12982.5|12977.5|12985.5|12980.5|12977.5|12972.5|39
1740137400000|2025-02-21 11:30:00|12982|12977|12986|12981|12990|12985|12981.5|12976.5|55
1740137700000|2025-02-21 11:35:00|12986.5|12981.5|12983.5|12978.5|12992|12987|12982.5|12977.5|53
1740138000000|2025-02-21 11:40:00|12983|12978|12966.5|12961.5|12984|12979|12966.5|12961.5|81
1740138300000|2025-02-21 11:45:00|12967|12962|12959.5|12954.5|12969.5|12964.5|12959.5|12954.5|33
1740138600000|2025-02-21 11:50:00|12959|12954|12965.5|12960.5|12966|12961|12957.5|12952.5|21
1740138900000|2025-02-21 11:55:00|12965|12960|12964.5|12959.5|12967.5|12962.5|12960|12955|49
1740139200000|2025-02-21 12:00:00|12965.5|12960.5|12959|12954|12965.5|12960.5|12958|12953|87
1740139500000|2025-02-21 12:05:00|12958.5|12953.5|12951|12946|12959|12954|12950.5|12945.5|32
1740139800000|2025-02-21 12:10:00|12950.5|12945.5|12955.5|12950.5|12957|12952|12950.5|12945.5|41
1740140100000|2025-02-21 12:15:00|12956|12951|12953.5|12948.5|12959|12954|12952.5|12947.5|47
1740140400000|2025-02-21 12:20:00|12954|12949|12948.5|12943.5|12960|12955|12948.5|12943.5|17
1740140700000|2025-02-21 12:25:00|12949|12944|12959|12954|12959.5|12954.5|12946.5|12941.5|23
1740141000000|2025-02-21 12:30:00|12959.5|12954.5|12955.5|12950.5|12959.5|12954.5|12950.5|12945.5|27
1740141300000|2025-02-21 12:35:00|12956|12951|12957.5|12952.5|12959.5|12954.5|12955.5|12950.5|12
1740141600000|2025-02-21 12:40:00|12956.8|12951.8|12951.8|12946.8|12956.8|12951.8|12950.8|12945.8|27
1740141900000|2025-02-21 12:45:00|12951.3|12946.3|12951.8|12946.8|12957.8|12952.8|12951.3|12946.3|20
1740142200000|2025-02-21 12:50:00|12951.3|12946.3|12959.8|12954.8|12960.8|12955.8|12950.3|12945.3|31
1740142500000|2025-02-21 12:55:00|12960.3|12955.3|12960.8|12955.8|12962.3|12957.3|12955.8|12950.8|18
1740142800000|2025-02-21 13:00:00|12960.3|12955.3|12964.3|12959.3|12965.8|12960.8|12959.8|12954.8|22
1740143100000|2025-02-21 13:05:00|12963.8|12958.8|12968.8|12963.8|12972.8|12967.8|12961.3|12956.3|24
1740143400000|2025-02-21 13:10:00|12968.3|12963.3|12970.8|12965.8|12972.8|12967.8|12967.8|12962.8|72
1740143700000|2025-02-21 13:15:00|12970.3|12965.3|12975.3|12970.3|12982.3|12977.3|12966.8|12961.8|98
1740144000000|2025-02-21 13:20:00|12974.8|12969.8|12973.3|12968.3|12975.8|12970.8|12970.8|12965.8|19
1740144300000|2025-02-21 13:25:00|12972.8|12967.8|12971.8|12966.8|12974.3|12969.3|12968.8|12963.8|109
1740144600000|2025-02-21 13:30:00|12972.3|12967.3|12967.8|12962.8|12974.3|12969.3|12963.3|12958.3|32
1740144900000|2025-02-21 13:35:00|12968.3|12963.3|12962.3|12957.3|12968.3|12963.3|12960.8|12955.8|17
1740145200000|2025-02-21 13:40:00|12962.8|12957.8|12956.8|12951.8|12965.3|12960.3|12956.8|12951.8|19
1740145500000|2025-02-21 13:45:00|12957.3|12952.3|12962.3|12957.3|12962.3|12957.3|12956.8|12951.8|13
1740145800000|2025-02-21 13:50:00|12962.8|12957.8|12962.8|12957.8|12965.8|12960.8|12961.3|12956.3|26
1740146100000|2025-02-21 13:55:00|12963.3|12958.3|12961.3|12956.3|12966.8|12961.8|12961.3|12956.3|33
1740146400000|2025-02-21 14:00:00|12961.8|12956.8|12965.8|12960.8|12969.8|12964.8|12961.3|12956.3|112
1740146700000|2025-02-21 14:05:00|12966.3|12961.3|12968.8|12963.8|12971.3|12966.3|12962.8|12957.8|44
1740147000000|2025-02-21 14:10:00|12969.3|12964.3|12961.8|12956.8|12969.8|12964.8|12960.8|12955.8|30
1740147300000|2025-02-21 14:15:00|12961.3|12956.3|12960.8|12955.8|12963.3|12958.3|12955.8|12950.8|34
1740147600000|2025-02-21 14:20:00|12961.3|12956.3|12959.8|12954.8|12964.8|12959.8|12957.8|12952.8|30
1740147900000|2025-02-21 14:25:00|12960.3|12955.3|12953.8|12948.8|12964.8|12959.8|12952.8|12947.8|84
1740148200000|2025-02-21 14:30:00|12953.3|12948.3|12936.3|12931.3|12956.8|12951.8|12935.8|12930.8|76
1740148500000|2025-02-21 14:35:00|12936.8|12931.8|12909.3|12904.3|12937.3|12932.3|12907.3|12902.3|155
1740148800000|2025-02-21 14:40:00|12908.8|12903.8|12913.3|12908.3|12928.8|12923.8|12908.3|12903.3|131
1740149100000|2025-02-21 14:45:00|12913.8|12908.8|12908.8|12903.8|12918.3|12913.3|12906.8|12901.8|141
1740149400000|2025-02-21 14:50:00|12909.3|12904.3|12919.8|12914.8|12920.3|12915.3|12906.8|12901.8|66
1740149700000|2025-02-21 14:55:00|12919.3|12914.3|12919.3|12914.3|12920.3|12915.3|12910.8|12905.8|102
1740150000000|2025-02-21 15:00:00|12912.3|12907.3|12915.8|12910.8|12928.3|12923.3|12907.3|12902.3|87
1740150300000|2025-02-21 15:05:00|12916.3|12911.3|12918.8|12913.8|12920.8|12915.8|12906.8|12901.8|44
1740150600000|2025-02-21 15:10:00|12919.5|12914.5|12910|12905|12923.5|12918.5|12910|12905|80
1740150900000|2025-02-21 15:15:00|12909.5|12904.5|12915|12910|12918.5|12913.5|12906.5|12901.5|231
1740151200000|2025-02-21 15:20:00|12915.5|12910.5|12913|12908|12919.5|12914.5|12910.5|12905.5|173
1740151500000|2025-02-21 15:25:00|12913.5|12908.5|12909.5|12904.5|12919|12914|12909.5|12904.5|148
1740151800000|2025-02-21 15:30:00|12908.5|12903.5|12909|12904|12918|12913|12907.5|12902.5|110
1740152100000|2025-02-21 15:35:00|12907.5|12902.5|12910.5|12905.5|12915.5|12910.5|12907.5|12902.5|157
1740152400000|2025-02-21 15:40:00|12911|12906|12907.5|12902.5|12915|12910|12907|12902|100
1740152700000|2025-02-21 15:45:00|12907|12902|12912.5|12907.5|12918.5|12913.5|12906.5|12901.5|159
1740153000000|2025-02-21 15:50:00|12912|12907|12925.5|12920.5|12926.5|12921.5|12912|12907|29
1740153300000|2025-02-21 15:55:00|12926|12921|12928.5|12923.5|12932|12927|12926|12921|28
1740153600000|2025-02-21 16:00:00|12928|12923|12940.5|12935.5|12942|12937|12928|12923|75
1740153900000|2025-02-21 16:05:00|12941|12936|12944.5|12939.5|12945.5|12940.5|12938|12933|45
1740154200000|2025-02-21 16:10:00|12944|12939|12952.5|12947.5|12953.5|12948.5|12941|12936|45
1740154500000|2025-02-21 16:15:00|12953|12948|12955|12950|12955.5|12950.5|12950.5|12945.5|78
1740154800000|2025-02-21 16:20:00|12955.5|12950.5|12951|12946|12956.5|12951.5|12947.5|12942.5|56
1740155100000|2025-02-21 16:25:00|12950.5|12945.5|12954.5|12949.5|12958|12953|12950.5|12945.5|163
1740155400000|2025-02-21 16:30:00|12955.5|12948.5|12951.5|12944.5|12955.5|12948.5|12947.5|12940.5|177
1740155700000|2025-02-21 16:35:00|12952.5|12945.5|12960.5|12954.5|12962.5|12956.5|12951.5|12945.5|146
1740156000000|2025-02-21 16:40:00|12959.5|12953.5|12959.5|12952.5|12962.5|12955.5|12958.5|12951.5|32
1740156300000|2025-02-21 16:45:00|12960.5|12953.5|12960.5|12953.5|12963.5|12956.5|12958.5|12951.5|39
1740156600000|2025-02-21 16:50:00|12959.5|12952.5|12955.5|12948.5|12959.5|12952.5|12953.5|12947.5|21
1740156900000|2025-02-21 16:55:00|12956.5|12949.5|12957.5|12950.5|12960.5|12953.5|12954.5|12948.5|6
1740157200000|2025-02-21 17:00:00|12956.5|12949.5|12960.5|12953.5|12960.5|12953.5|12956.5|12949.5|36
1740157500000|2025-02-21 17:05:00|12959.5|12952.5|12956.5|12950.5|12960.5|12953.5|12956.5|12950.5|6
1740157800000|2025-02-21 17:10:00|12957.5|12951.5|12959.5|12952.5|12959.5|12953.5|12957.5|12951.5|19
1740158100000|2025-02-21 17:15:00|12958.5|12953.5|12949.5|12942.5|12958.5|12953.5|12949.5|12942.5|22
1740158400000|2025-02-21 17:20:00|12948.5|12941.5|12949.5|12942.5|12951.5|12944.5|12947.5|12940.5|14
1740158700000|2025-02-21 17:25:00|12950.5|12943.5|12947.5|12940.5|12951.5|12945.5|12947.5|12940.5|11
1740159000000|2025-02-21 17:30:00|12948.5|12941.5|12944.5|12937.5|12948.5|12941.5|12944.5|12937.5|7
1740159300000|2025-02-21 17:35:00|12945.5|12936.5|12941.5|12933.5|12947.5|12939.5|12939.5|12932.5|8
1740159600000|2025-02-21 17:40:00|12940.5|12934.5|12943.5|12936.5|12944.5|12936.5|12939.5|12932.5|7
1740159900000|2025-02-21 17:45:00|12942.5|12935.5|12940.5|12933.5|12943.5|12936.5|12939.5|12931.5|12
1740160200000|2025-02-21 17:50:00|12939.5|12934.5|12936.5|12928.5|12939.5|12934.5|12936.5|12928.5|9
1740160500000|2025-02-21 17:55:00|12937.5|12929.5|12929.5|12922.5|12937.5|12930.5|12928.5|12919.5|17
1740160800000|2025-02-21 18:00:00|12928.5|12921.5|12914.5|12907.5|12928.5|12921.5|12913.5|12906.5|20
1740161100000|2025-02-21 18:05:00|12916.5|12909.5|12903.5|12895.5|12917.5|12909.5|12901.5|12894.5|16
1740161400000|2025-02-21 18:10:00|12902.5|12894.5|12905.5|12897.5|12908|12897.5|12897.5|12889.5|26
1740161700000|2025-02-21 18:15:00|12906.5|12898.5|12910.5|12902.5|12913.5|12905.5|12906.5|12898.5|20
1740162000000|2025-02-21 18:20:00|12909.5|12903.5|12900.5|12893.5|12911.5|12903.5|12899.5|12892.5|25
1740162300000|2025-02-21 18:25:00|12901.5|12895.5|12897.5|12889.5|12905.5|12897.5|12896.5|12888.5|3
1740162600000|2025-02-21 18:30:00|12896.5|12890.5|12894.5|12886.5|12896.5|12890.5|12890.5|12882.5|7
1740162900000|2025-02-21 18:35:00|12895.5|12887.5|12898.5|12890.5|12908.5|12897.5|12894.5|12886.5|6
1740163200000|2025-02-21 18:40:00|12899.5|12891.5|12890.5|12882.5|12901.5|12893.5|12890.5|12882.5|3
1740163500000|2025-02-21 18:45:00|12889.5|12883.5|12893.5|12884.5|12893.5|12885.5|12888.5|12880.5|6
1740163800000|2025-02-21 18:50:00|12894.5|12885.5|12898.5|12890.5|12898.5|12890.5|12892.5|12884.5|12
1740164100000|2025-02-21 18:55:00|12897.5|12889.5|12896.2|12884.2|12900.5|12890.5|12890.5|12881.5|5
1740164400000|2025-02-21 19:00:00|12896.1|12884.1|12894.5|12882.5|12896.2|12884.2|12894.4|12882.4|0
1740164700000|2025-02-21 19:05:00|12894.4|12882.4|12899.5|12887.5|12899.5|12887.5|12892.8|12880.8|0
1740165000000|2025-02-21 19:10:00|12901.1|12889.1|12902.9|12890.9|12904.6|12892.6|12897.7|12885.7|0
1740165300000|2025-02-21 19:15:00|12902.8|12890.8|12894.5|12882.5|12902.9|12890.9|12894.5|12882.5|0
1740165600000|2025-02-21 19:20:00|12894.4|12882.4|12887|12875|12894.5|12882.5|12882.8|12870.8|0
1740165900000|2025-02-21 19:25:00|12886.9|12874.9|12880.2|12868.2|12887|12875|12876.9|12864.9|0
1740166200000|2025-02-21 19:30:00|12878.6|12866.6|12880.3|12868.3|12883.8|12871.8|12878.6|12866.6|0
1740166500000|2025-02-21 19:35:00|12881.1|12869.1|12878.5|12866.5|12882|12870|12876.8|12864.8|0
1740166800000|2025-02-21 19:40:00|12878.4|12866.4|12881.8|12869.8|12881.8|12869.8|12875.1|12863.1|0
1740167100000|2025-02-21 19:45:00|12881.7|12869.7|12883.3|12871.3|12885|12873|12880|12868|0
1740167400000|2025-02-21 19:50:00|12883.4|12871.4|12886.6|12874.6|12890.1|12878.1|12883.4|12871.4|0
1740167700000|2025-02-21 19:55:00|12888.3|12876.3|12885|12873|12890.1|12878.1|12885|12873|0
1740168000000|2025-02-21 20:00:00|12884.9|12872.9|12885|12873|12890|12878|12883.2|12871.2|0
1740168300000|2025-02-21 20:05:00|12884.9|12872.9|12885.7|12873.7|12888.3|12876.3|12883.3|12871.3|0
1740168600000|2025-02-21 20:10:00|12886.5|12874.5|12885.3|12873.3|12890.3|12878.3|12881.6|12869.6|0
1740168900000|2025-02-21 20:15:00|12886.9|12874.9|12881.3|12869.3|12888.6|12876.6|12877.9|12865.9|0
1740169200000|2025-02-21 20:20:00|12881.2|12869.2|12884.6|12872.6|12884.7|12872.7|12879.6|12867.6|0
1740169500000|2025-02-21 20:25:00|12884.7|12872.7|12883|12871|12884.7|12872.7|12879.7|12867.7|0
1740169800000|2025-02-21 20:30:00|12883.1|12871.1|12884.7|12872.7|12886.4|12874.4|12882.9|12870.9|0
1740170100000|2025-02-21 20:35:00|12884.6|12872.6|12886.5|12874.5|12887.3|12875.3|12883|12871|0
1740170400000|2025-02-21 20:40:00|12888.1|12876.1|12883|12871|12888.1|12876.1|12881.4|12869.4|0
1740170700000|2025-02-21 20:45:00|12884.6|12872.6|12886.3|12874.3|12888|12876|12882.8|12870.8|0
1740171000000|2025-02-21 20:50:00|12887.9|12875.9|12891.2|12879.2|12891.3|12879.3|12887.8|12875.8|0
1740171300000|2025-02-21 20:55:00|12892.8|12880.8|12891.8|12879.8|12894.3|12882.3|12884.5|12872.5|0
1740171600000|2025-02-21 21:00:00|12891.9|12879.9|12895.4|12883.4|12898.5|12886.5|12888|12876|0
1740171900000|2025-02-21 21:05:00|12895|12883|12896|12884|12897.2|12885.2|12892.7|12880.7|0
1740172200000|2025-02-21 21:10:00|12895.9|12883.9|12896|12884|12896.9|12884.9|12893.9|12881.9|0
1740172500000|2025-02-21 21:15:00|12896.1|12884.1|12896|12884|12896.9|12884.9|12895|12883|0
1740172800000|2025-02-21 21:20:00|12896.5|12884.5|12896.9|12884.9|12897.2|12885.2|12896|12884|0
1740173100000|2025-02-21 21:25:00|12897.1|12885.1|12895.3|12883.3|12898.6|12886.6|12895.3|12883.3|0
1740173400000|2025-02-21 21:30:00|12895.6|12883.6|12894.2|12882.2|12897.2|12885.2|12893.7|12881.7|0
1740173700000|2025-02-21 21:35:00|12894.4|12882.4|12895.1|12883.1|12895.4|12883.4|12894.2|12882.2|0
1740174000000|2025-02-21 21:40:00|12895.2|12883.2|12893.6|12881.6|12895.2|12883.2|12892.7|12880.7|0
1740174300000|2025-02-21 21:45:00|12893.9|12881.9|12893.1|12881.1|12895.1|12883.1|12892.1|12880.1|0
1740174600000|2025-02-21 21:50:00|12892.7|12880.7|12890.4|12878.4|12894.6|12882.6|12889.4|12877.4|0
1740174900000|2025-02-21 21:55:00|12890.9|12878.9|12891.6|12879.6|12891.7|12879.7|12890.4|12878.4|0
1740175200000|2025-02-21 22:00:00|12891.5|12879.5|12891.5|12879.5|12891.5|12879.5|12891.5|12879.5|0
1740351600000|2025-02-23 23:00:00|12910.2|12898.2|12917.1|12905.1|12917.3|12905.3|12906.5|12894.5|0
1740351900000|2025-02-23 23:05:00|12916.1|12904.1|12928.1|12916.1|12930.5|12918.5|12915.8|12903.8|0
1740352200000|2025-02-23 23:10:00|12928.9|12916.9|12929.6|12917.6|12929.6|12917.6|12926.6|12914.6|0
1740352500000|2025-02-23 23:15:00|12930.1|12918.1|12930.4|12918.4|12931.1|12919.1|12928.6|12916.6|0
1740352800000|2025-02-23 23:20:00|12930.1|12918.1|12931.9|12919.9|12932.6|12920.6|12929.3|12917.3|0
1740353100000|2025-02-23 23:25:00|12932.3|12920.3|12931.9|12919.9|12933.4|12921.4|12931.1|12919.1|0
1740353400000|2025-02-23 23:30:00|12932.2|12920.2|12936|12924|12937.2|12925.2|12932.2|12920.2|0
1740353700000|2025-02-23 23:35:00|12936.3|12924.3|12937.5|12925.5|12937.5|12925.5|12936|12924|0
1740354000000|2025-02-23 23:40:00|12937.6|12925.6|12937.5|12925.5|12938.1|12926.1|12935.7|12923.7|0
1740354300000|2025-02-23 23:45:00|12937.1|12925.1|12934.5|12922.5|12937.5|12925.5|12934.5|12922.5|0
1740354600000|2025-02-23 23:50:00|12934.8|12922.8|12934.5|12922.5|12936.7|12924.7|12934.5|12922.5|0
1740354900000|2025-02-23 23:55:00|12934.7|12922.7|12934.8|12922.8|12934.8|12922.8|12932.2|12920.2|0
1740355200000|2025-02-24 00:00:00|12934.7|12922.7|12936.3|12924.3|12936.3|12924.3|12933.7|12921.7|0
1740355500000|2025-02-24 00:05:00|12936|12924|12936.5|12924.5|12938.1|12926.1|12935.7|12923.7|0
1740355800000|2025-02-24 00:10:00|12936.7|12924.7|12933.4|12921.4|12937.1|12925.1|12932.1|12920.1|0
1740356100000|2025-02-24 00:15:00|12933.3|12921.3|12930.6|12918.6|12933.4|12921.4|12914.5|12902.5|0
1740356400000|2025-02-24 00:20:00|12931.4|12919.4|12943.4|12931.4|12953.3|12941.3|12931.4|12919.4|0
1740356700000|2025-02-24 00:25:00|12945|12933|12941.3|12929.3|12946.1|12934.1|12939.7|12927.7|0
1740357000000|2025-02-24 00:30:00|12940.5|12928.5|12931.6|12919.6|12941.3|12929.3|12930|12918|0
1740357300000|2025-02-24 00:35:00|12933.2|12921.2|12929.8|12917.8|12934.8|12922.8|12929.8|12917.8|0
1740357600000|2025-02-24 00:40:00|12929|12917|12936.3|12924.3|12937.9|12925.9|12928.1|12916.1|0
1740357900000|2025-02-24 00:45:00|12937.9|12925.9|12951.5|12939.5|12956.4|12944.4|12937.1|12925.1|0
1740358200000|2025-02-24 00:50:00|12949.9|12937.9|12941|12929|12950.7|12938.7|12940.2|12928.2|0
1740358500000|2025-02-24 00:55:00|12940.2|12928.2|12952.2|12940.2|12952.2|12940.2|12940.2|12928.2|0
1740358800000|2025-02-24 01:00:00|12951.4|12939.4|12955.5|12943.5|12955.5|12943.5|12949.8|12937.8|0
1740359100000|2025-02-24 01:05:00|12954.7|12942.7|12964.3|12952.3|12965.1|12953.1|12954.7|12942.7|0
1740359400000|2025-02-24 01:10:00|12963.5|12951.5|12971.5|12959.5|12971.5|12959.5|12960.3|12948.3|0
1740359700000|2025-02-24 01:15:00|12970.7|12958.7|12993.5|12981.5|13002.2|12990.2|12969.9|12957.9|0
1740360000000|2025-02-24 01:20:00|12992.9|12980.9|12982.5|12970.5|12999.2|12987.2|12982.5|12970.5|0
1740360300000|2025-02-24 01:25:00|12982.6|12970.6|12974.9|12962.9|12982.6|12970.6|12974.9|12962.9|0
1740360600000|2025-02-24 01:30:00|12975|12963|12974.4|12962.4|12975|12963|12965.7|12953.7|0
1740360900000|2025-02-24 01:35:00|12973.8|12961.8|12972|12960|12976|12964|12972|12960|0
1740361200000|2025-02-24 01:40:00|12971.5|12959.5|12976.1|12964.1|12977.3|12965.3|12971.5|12959.5|0
1740361500000|2025-02-24 01:45:00|12975.5|12963.5|12975|12963|12977.3|12965.3|12975|12963|0
1740361800000|2025-02-24 01:50:00|12975.5|12963.5|12968.6|12956.6|12976.1|12964.1|12968.6|12956.6|0
1740362100000|2025-02-24 01:55:00|12968.1|12956.1|12969.2|12957.2|12970.4|12958.4|12966.3|12954.3|0
1740362400000|2025-02-24 02:00:00|12969.8|12957.8|12967|12955|12970.4|12958.4|12964.6|12952.6|0
1740362700000|2025-02-24 02:05:00|12968.1|12956.1|12967|12955|12971.6|12959.6|12965.9|12953.9|0
1740363000000|2025-02-24 02:10:00|12967.6|12955.6|12970.6|12958.6|12971.7|12959.7|12965.9|12953.9|0
1740363300000|2025-02-24 02:15:00|12972.8|12960.8|12970.6|12958.6|12972.8|12960.8|12969.4|12957.4|0
1740363600000|2025-02-24 02:20:00|12971.1|12959.1|12972.9|12960.9|12972.9|12960.9|12970.6|12958.6|0
1740363900000|2025-02-24 02:25:00|12972.8|12960.8|12971.7|12959.7|12972.9|12960.9|12970.6|12958.6|0
1740364200000|2025-02-24 02:30:00|12971.8|12959.8|12971.7|12959.7|12972.9|12960.9|12970.6|12958.6|0
1740364500000|2025-02-24 02:35:00|12972.3|12960.3|12969.5|12957.5|12972.9|12960.9|12968.9|12956.9|0
1740364800000|2025-02-24 02:40:00|12970.6|12958.6|12970.2|12958.2|12970.8|12958.8|12969.5|12957.5|0
1740365100000|2025-02-24 02:45:00|12969.6|12957.6|12968.5|12956.5|12970.8|12958.8|12967.4|12955.4|0
1740365400000|2025-02-24 02:50:00|12968.6|12956.6|12969.1|12957.1|12969.7|12957.7|12968.5|12956.5|0
1740365700000|2025-02-24 02:55:00|12969.7|12957.7|12968|12956|12972|12960|12967.4|12955.4|0
1740366000000|2025-02-24 03:00:00|12968.5|12956.5|12971.4|12959.4|12971.4|12959.4|12966.2|12954.2|0
1740366300000|2025-02-24 03:05:00|12970.9|12958.9|12969.7|12957.7|12972|12960|12968.6|12956.6|0
1740366600000|2025-02-24 03:10:00|12970.3|12958.3|12970.8|12958.8|12970.9|12958.9|12969.7|12957.7|0
1740366900000|2025-02-24 03:15:00|12970.3|12958.3|12971.1|12959.1|12971.7|12959.7|12969.7|12957.7|0
1740367200000|2025-02-24 03:20:00|12971.7|12959.7|12967.7|12955.7|12971.7|12959.7|12965.9|12953.9|0
1740367500000|2025-02-24 03:25:00|12968.3|12956.3|12967.1|12955.1|12968.3|12956.3|12966|12954|0
1740367800000|2025-02-24 03:30:00|12966.5|12954.5|12965.9|12953.9|12966.5|12954.5|12965.4|12953.4|0
1740368100000|2025-02-24 03:35:00|12965.4|12953.4|12966.5|12954.5|12966.5|12954.5|12964.8|12952.8|0
1740368400000|2025-02-24 03:40:00|12966|12954|12966|12954|12968.3|12956.3|12966|12954|0
1740368700000|2025-02-24 03:45:00|12967.2|12955.2|12968.3|12956.3|12968.3|12956.3|12967.1|12955.1|0
1740369000000|2025-02-24 03:50:00|12967.7|12955.7|12966|12954|12967.7|12955.7|12964.3|12952.3|0
1740369300000|2025-02-24 03:55:00|12965.4|12953.4|12967.8|12955.8|12968.3|12956.3|12964.9|12952.9|0
1740369600000|2025-02-24 04:00:00|12967.2|12955.2|12966.1|12954.1|12970.1|12958.1|12966|12954|0
1740369900000|2025-02-24 04:05:00|12967.2|12955.2|12967.2|12955.2|12967.8|12955.8|12966.1|12954.1|0
1740370200000|2025-02-24 04:10:00|12966.6|12954.6|12969.5|12957.5|12969.5|12957.5|12964.9|12952.9|0
1740370500000|2025-02-24 04:15:00|12971.8|12959.8|12972.4|12960.4|12972.9|12960.9|12971.8|12959.8|0
1740370800000|2025-02-24 04:20:00|12971.8|12959.8|12973|12961|12973|12961|12971.8|12959.8|0
1740371100000|2025-02-24 04:25:00|12973.1|12961.1|12973.1|12961.1|12973.1|12961.1|12971.9|12959.9|0
1740371400000|2025-02-24 04:30:00|12972.5|12960.5|12971.9|12959.9|12973.1|12961.1|12971.9|12959.9|0
1740371700000|2025-02-24 04:35:00|12971.8|12959.8|12972.5|12960.5|12973|12961|12971.8|12959.8|0
1740372000000|2025-02-24 04:40:00|12973|12961|12971.3|12959.3|12973|12961|12969.6|12957.6|0
1740372300000|2025-02-24 04:45:00|12971.9|12959.9|12971.9|12959.9|12973.1|12961.1|12970.7|12958.7|0
1740372600000|2025-02-24 04:50:00|12970.8|12958.8|12970.8|12958.8|12970.8|12958.8|12970.8|12958.8|0
1740372900000|2025-02-24 04:55:00|12970.7|12958.7|12966.7|12954.7|12970.7|12958.7|12966.1|12954.1|0
1740373200000|2025-02-24 05:00:00|12967.3|12955.3|12969|12957|12970.8|12958.8|12967.3|12955.3|0
1740373500000|2025-02-24 05:05:00|12968.4|12956.4|12969.6|12957.6|12970.7|12958.7|12967.9|12955.9|0
1740373800000|2025-02-24 05:10:00|12970.2|12958.2|12969.6|12957.6|12970.2|12958.2|12968.4|12956.4|0
1740374100000|2025-02-24 05:15:00|12969|12957|12971.3|12959.3|12971.9|12959.9|12969|12957|0
1740374400000|2025-02-24 05:20:00|12971.9|12959.9|12972.5|12960.5|12973.1|12961.1|12970.8|12958.8|0
1740374700000|2025-02-24 05:25:00|12973.1|12961.1|12970.8|12958.8|12973.1|12961.1|12969.6|12957.6|0
1740375000000|2025-02-24 05:30:00|12969.6|12957.6|12970.8|12958.8|12970.8|12958.8|12968.5|12956.5|0
1740375300000|2025-02-24 05:35:00|12972|12960|12973.2|12961.2|12973.2|12961.2|12972|12960|0
1740375600000|2025-02-24 05:40:00|12972.7|12960.7|12980.7|12968.7|12981.3|12969.3|12972.1|12960.1|0
1740375900000|2025-02-24 05:45:00|12980.1|12968.1|12975.5|12963.5|12980.7|12968.7|12975.5|12963.5|0
1740376200000|2025-02-24 05:50:00|12977.8|12965.8|12981.2|12969.2|12982.4|12970.4|12977.2|12965.2|0
1740376500000|2025-02-24 05:55:00|12980.1|12968.1|12987.5|12975.5|12988.1|12976.1|12977.2|12965.2|0
1740376800000|2025-02-24 06:00:00|12986.9|12974.9|12984.7|12972.7|12988.1|12976.1|12983.5|12971.5|0
1740377100000|2025-02-24 06:05:00|12983.5|12971.5|12988.1|12976.1|12988.1|12976.1|12982.4|12970.4|0
1740377400000|2025-02-24 06:10:00|12987|12975|12988.1|12976.1|12989.8|12977.8|12986.9|12974.9|0
1740377700000|2025-02-24 06:15:00|12987.6|12975.6|12989.9|12977.9|12990.5|12978.5|12987.6|12975.6|0
1740378000000|2025-02-24 06:20:00|12990.5|12978.5|12987.7|12975.7|12992.8|12980.8|12987.7|12975.7|0
1740378300000|2025-02-24 06:25:00|12988.3|12976.3|12981.4|12969.4|12988.3|12976.3|12981.4|12969.4|0
1740378600000|2025-02-24 06:30:00|12980.8|12968.8|12975.6|12963.6|12981.4|12969.4|12972.2|12960.2|0
1740378900000|2025-02-24 06:35:00|12976.8|12964.8|12972.1|12960.1|12977.9|12965.9|12971|12959|0
1740379200000|2025-02-24 06:40:00|12971.5|12959.5|12964.7|12952.7|12973.3|12961.3|12962.9|12950.9|0
1740379500000|2025-02-24 06:45:00|12965.3|12953.3|12965.8|12953.8|12967.5|12955.5|12963|12951|0
1740379800000|2025-02-24 06:50:00|12965.3|12953.3|12976.7|12964.7|12977.8|12965.8|12962.9|12950.9|0
1740380100000|2025-02-24 06:55:00|12977.3|12965.3|12977.8|12965.8|12980.1|12968.1|12976.7|12964.7|0
1740380400000|2025-02-24 07:00:00|12980.1|12968.1|12985.5|12980.5|12996.5|12991.5|12971.5|12966.5|44
1740380700000|2025-02-24 07:05:00|12985|12980|12984.5|12979.5|12989|12984|12983|12978|29
1740381000000|2025-02-24 07:10:00|12984|12979|12981|12976|12984.5|12979.5|12980|12975|4
1740381300000|2025-02-24 07:15:00|12980.5|12975.5|12979.5|12974.5|12984.5|12979.5|12979|12974|6
1740381600000|2025-02-24 07:20:00|12979|12974|12986.5|12981.5|12987|12982|12978|12973|11
1740381900000|2025-02-24 07:25:00|12988.5|12983.5|12983|12978|12994|12989|12983|12978|6
1740382200000|2025-02-24 07:30:00|12983.5|12978.5|12988|12983|12988|12983|12981.5|12976.5|13
1740382500000|2025-02-24 07:35:00|12987.5|12982.5|12988|12983|12989.5|12984.5|12984|12979|11
1740382800000|2025-02-24 07:40:00|12989|12984|13003.5|12998.5|13004.5|12999.5|12988|12983|32
1740383100000|2025-02-24 07:45:00|13003|12998|12982.5|12977.5|13003|12998|12979.5|12974.5|30
1740383400000|2025-02-24 07:50:00|12983|12978|12994.5|12989.5|12997|12992|12983|12978|43
1740383700000|2025-02-24 07:55:00|12996.5|12991.5|12972.5|12967.5|12999.5|12994.5|12972.5|12967.5|94
1740384000000|2025-02-24 08:00:00|12974.5|12969.5|13003.5|12998.5|13004|12999|12969.5|12964.5|288
1740384300000|2025-02-24 08:05:00|13004.5|12999.5|12985.5|12980.5|13006.5|13001.5|12980.5|12975.5|205
1740384600000|2025-02-24 08:10:00|12984.5|12979.5|12967|12962|12991.5|12986.5|12966.5|12961.5|155
1740384900000|2025-02-24 08:15:00|12967.5|12962.5|12959.5|12954.5|12981.5|12976.5|12956|12951|158
1740385200000|2025-02-24 08:20:00|12960|12955|12957|12952|12968|12963|12954.5|12949.5|72
1740385500000|2025-02-24 08:25:00|12957.5|12952.5|12957.5|12952.5|12971.5|12966.5|12955|12950|125
1740385800000|2025-02-24 08:30:00|12959.5|12954.5|12950.5|12945.5|12963|12958|12935.5|12930.5|126
1740386100000|2025-02-24 08:35:00|12951|12946|12942.5|12937.5|12953|12948|12937.5|12932.5|135
1740386400000|2025-02-24 08:40:00|12942.6|12937.6|12949.1|12944.1|12952.6|12947.6|12941.1|12936.1|67
1740386700000|2025-02-24 08:45:00|12949.6|12944.6|12975.6|12970.6|12979.1|12974.1|12943.6|12938.6|74
1740387000000|2025-02-24 08:50:00|12974.6|12969.6|12983.6|12978.6|12984.1|12979.1|12965.1|12960.1|62
1740387300000|2025-02-24 08:55:00|12984.1|12979.1|12980.1|12975.1|12985.1|12980.1|12979.1|12974.1|61
1740387600000|2025-02-24 09:00:00|12980.6|12975.6|13008.1|13003.1|13009.6|13004.6|12978.6|12973.6|61
1740387900000|2025-02-24 09:05:00|13007.6|13002.6|13017.1|13012.1|13019.6|13014.6|13000.6|12995.6|44
1740388200000|2025-02-24 09:10:00|13016.6|13011.6|13013.1|13008.1|13019.1|13014.1|13006.1|13001.1|25
1740388500000|2025-02-24 09:15:00|13012.6|13007.6|13012.1|13007.1|13013.6|13008.6|13005.1|13000.1|25
1740388800000|2025-02-24 09:20:00|13012.6|13007.6|13012.6|13007.6|13018.6|13013.6|13004.6|12999.6|28
1740389100000|2025-02-24 09:25:00|13012.1|13007.1|13011.1|13006.1|13012.6|13007.6|13006.1|13001.1|24
1740389400000|2025-02-24 09:30:00|13012.1|13007.1|13014.1|13009.1|13016.1|13011.1|13010.6|13005.6|27
1740389700000|2025-02-24 09:35:00|13013.6|13008.6|13015.6|13010.6|13022.6|13017.6|13010.6|13005.6|49
1740390000000|2025-02-24 09:40:00|13015.1|13010.1|13018.6|13013.6|13019.6|13014.6|13008.1|13003.1|41
1740390300000|2025-02-24 09:45:00|13018.1|13013.1|13020.6|13015.6|13031.1|13026.1|13018.1|13013.1|48
1740390600000|2025-02-24 09:50:00|13020.1|13015.1|13023.1|13018.1|13025.6|13020.6|13019.6|13014.6|13
1740390900000|2025-02-24 09:55:00|13022.6|13017.6|13017.1|13012.1|13024.1|13019.1|13017.1|13012.1|13
1740391200000|2025-02-24 10:00:00|13017.6|13012.6|13027.6|13022.6|13029.1|13024.1|13017.1|13012.1|25
1740391500000|2025-02-24 10:05:00|13028.1|13023.1|13023.1|13018.1|13035.1|13030.1|13021.1|13016.1|18
1740391800000|2025-02-24 10:10:00|13022.6|13017.6|13026.1|13021.1|13027.6|13022.6|13017.6|13012.6|38
1740392100000|2025-02-24 10:15:00|13026.6|13021.6|13022.6|13017.6|13026.6|13021.6|13017.1|13012.1|15
1740392400000|2025-02-24 10:20:00|13022.1|13017.1|13021.6|13016.6|13028.1|13023.1|13021.1|13016.1|20
1740392700000|2025-02-24 10:25:00|13021.1|13016.1|13022.6|13017.6|13024.6|13019.6|13018.6|13013.6|17
1740393000000|2025-02-24 10:30:00|13023.1|13018.1|13024.6|13019.6|13026.6|13021.6|13021.6|13016.6|34
1740393300000|2025-02-24 10:35:00|13024.1|13019.1|13026.6|13021.6|13030.1|13025.1|13022.1|13017.1|18
1740393600000|2025-02-24 10:40:00|13026.1|13021.1|13031.6|13026.6|13035.6|13030.6|13024.6|13019.6|52
1740393900000|2025-02-24 10:45:00|13031.1|13026.1|13029.6|13024.6|13032.6|13027.6|13024.6|13019.6|9
1740394200000|2025-02-24 10:50:00|13029.1|13024.1|13030.6|13025.6|13031.6|13026.6|13025.1|13020.1|18
1740394500000|2025-02-24 10:55:00|13031.1|13026.1|13024.6|13019.6|13032.6|13027.6|13019.6|13014.6|19
1740394800000|2025-02-24 11:00:00|13025.6|13020.6|13025.6|13020.6|13028.1|13023.1|13018.1|13013.1|33
1740395100000|2025-02-24 11:05:00|13026.1|13021.1|13024.1|13019.1|13030.6|13025.6|13024.1|13019.1|12
1740395400000|2025-02-24 11:10:00|13023.6|13018.6|13029.6|13024.6|13030.1|13025.1|13021.6|13016.6|16
1740395700000|2025-02-24 11:15:00|13030.1|13025.1|13032.6|13027.6|13035.1|13030.1|13027.6|13022.6|13
1740396000000|2025-02-24 11:20:00|13033.1|13028.1|13043.1|13038.1|13043.6|13038.6|13033.1|13028.1|25
1740396300000|2025-02-24 11:25:00|13043.6|13038.6|13042.6|13037.6|13044.6|13039.6|13040.1|13035.1|33
1740396600000|2025-02-24 11:30:00|13043.1|13038.1|13053.1|13048.1|13054.6|13049.6|13041.6|13036.6|36
1740396900000|2025-02-24 11:35:00|13053.6|13048.6|13046.6|13041.6|13055.6|13050.6|13045.6|13040.6|40
1740397200000|2025-02-24 11:40:00|13047.1|13042.1|13042.1|13037.1|13048.6|13043.6|13039.1|13034.1|24
1740397500000|2025-02-24 11:45:00|13042.6|13037.6|13037.6|13032.6|13043.6|13038.6|13037.6|13032.6|3
1740397800000|2025-02-24 11:50:00|13038.6|13033.6|13039.6|13034.6|13040.1|13035.1|13035.1|13030.1|22
1740398100000|2025-02-24 11:55:00|13039.1|13034.1|13030.6|13025.6|13039.6|13034.6|13027.6|13022.6|23
1740398400000|2025-02-24 12:00:00|13029.6|13024.6|13018.1|13013.1|13030.1|13025.1|13018.1|13013.1|13
1740398700000|2025-02-24 12:05:00|13017.6|13012.6|13017.6|13012.6|13023.6|13018.6|13015.6|13010.6|10
1740399000000|2025-02-24 12:10:00|13017.1|13012.1|13002.6|12997.6|13019.1|13014.1|13000.6|12995.6|31
1740399300000|2025-02-24 12:15:00|13002.1|12997.1|13011.6|13006.6|13011.6|13006.6|13001.6|12996.6|15
1740399600000|2025-02-24 12:20:00|13012.6|13007.6|13014.1|13009.1|13016.6|13011.6|13011.6|13006.6|13
1740399900000|2025-02-24 12:25:00|13014.6|13009.6|13022.6|13017.6|13024.1|13019.1|13013.6|13008.6|15
1740400200000|2025-02-24 12:30:00|13023.1|13018.1|13019.1|13014.1|13027.1|13022.1|13019.1|13014.1|10
1740400500000|2025-02-24 12:35:00|13018.6|13013.6|13017.6|13012.6|13021.6|13016.6|13015.6|13010.6|2
1740400800000|2025-02-24 12:40:00|13016.9|13011.9|13013.9|13008.9|13020.9|13015.9|13013.9|13008.9|13
1740401100000|2025-02-24 12:45:00|13014.4|13009.4|13016.4|13011.4|13018.4|13013.4|13011.4|13006.4|12
1740401400000|2025-02-24 12:50:00|13014.4|13009.4|13019.9|13014.9|13020.9|13015.9|13014.4|13009.4|18
1740401700000|2025-02-24 12:55:00|13020.4|13015.4|13022.9|13017.9|13023.9|13018.9|13020.4|13015.4|21
1740402000000|2025-02-24 13:00:00|13022.4|13017.4|13026.9|13021.9|13028.9|13023.9|13021.9|13016.9|18
1740402300000|2025-02-24 13:05:00|13027.4|13022.4|13026.9|13021.9|13031.4|13026.4|13026.4|13021.4|19
1740402600000|2025-02-24 13:10:00|13027.4|13022.4|13030.9|13025.9|13031.9|13026.9|13027.4|13022.4|12
1740402900000|2025-02-24 13:15:00|13031.4|13026.4|13030.4|13025.4|13033.9|13028.9|13029.9|13024.9|15
1740403200000|2025-02-24 13:20:00|13030.9|13025.9|13030.9|13025.9|13031.9|13026.9|13026.4|13021.4|28
1740403500000|2025-02-24 13:25:00|13030.4|13025.4|13034.4|13029.4|13035.9|13030.9|13029.9|13024.9|53
1740403800000|2025-02-24 13:30:00|13034.9|13029.9|13033.9|13028.9|13036.9|13031.9|13033.4|13028.4|22
1740404100000|2025-02-24 13:35:00|13034.4|13029.4|13041.9|13036.9|13042.9|13037.9|13034.4|13029.4|23
1740404400000|2025-02-24 13:40:00|13041.4|13036.4|13046.4|13041.4|13046.9|13041.9|13041.4|13036.4|59
1740404700000|2025-02-24 13:45:00|13046.9|13041.9|13044.4|13039.4|13047.9|13042.9|13043.9|13038.9|34
1740405000000|2025-02-24 13:50:00|13043.9|13038.9|13044.9|13039.9|13046.9|13041.9|13042.9|13037.9|37
1740405300000|2025-02-24 13:55:00|13044.4|13039.4|13039.9|13034.9|13045.9|13040.9|13039.4|13034.4|15
1740405600000|2025-02-24 14:00:00|13039.4|13034.4|13033.9|13028.9|13047.4|13042.4|13033.4|13028.4|15
1740405900000|2025-02-24 14:05:00|13033.4|13028.4|13017.9|13012.9|13033.9|13028.9|13016.9|13011.9|80
1740406200000|2025-02-24 14:10:00|13018.4|13013.4|13019.9|13014.9|13020.9|13015.9|13012.4|13007.4|99
1740406500000|2025-02-24 14:15:00|13018.9|13013.9|13024.9|13019.9|13030.9|13025.9|13018.4|13013.4|28
1740406800000|2025-02-24 14:20:00|13025.4|13020.4|13017.4|13012.4|13027.9|13022.9|13014.9|13009.9|36
1740407100000|2025-02-24 14:25:00|13017.9|13012.9|13025.9|13020.9|13030.9|13025.9|13017.9|13012.9|40
1740407400000|2025-02-24 14:30:00|13026.4|13021.4|13011.9|13006.9|13026.9|13021.9|13008.4|13003.4|41
1740407700000|2025-02-24 14:35:00|13011.4|13006.4|12997.4|12992.4|13015.4|13010.4|12996.9|12991.9|46
1740408000000|2025-02-24 14:40:00|12996.9|12991.9|12994.9|12989.9|13004.9|12999.9|12989.4|12984.4|59
1740408300000|2025-02-24 14:45:00|12995.4|12990.4|12986.9|12981.9|12999.9|12994.9|12985.9|12980.9|32
1740408600000|2025-02-24 14:50:00|12986.4|12981.4|12970.9|12965.9|12987.9|12982.9|12967.9|12962.9|158
1740408900000|2025-02-24 14:55:00|12970.4|12965.4|12946.9|12941.9|12971.9|12966.9|12943.4|12938.4|216
1740409200000|2025-02-24 15:00:00|12948.4|12943.4|12941.4|12936.4|12958.9|12953.9|12938.4|12933.4|119
1740409500000|2025-02-24 15:05:00|12941.9|12936.9|12950.4|12945.4|12957.4|12952.4|12927.9|12922.9|85
1740409800000|2025-02-24 15:10:00|12951.3|12946.3|12961.8|12956.8|12966.8|12961.8|12950.8|12945.8|66
1740410100000|2025-02-24 15:15:00|12962.3|12957.3|12968.8|12963.8|12970.8|12965.8|12959.3|12954.3|61
1740410400000|2025-02-24 15:20:00|12969.3|12964.3|12979.8|12974.8|12980.3|12975.3|12968.8|12963.8|58
1740410700000|2025-02-24 15:25:00|12980.3|12975.3|12970.8|12965.8|12984.3|12979.3|12968.8|12963.8|43
1740411000000|2025-02-24 15:30:00|12971.3|12966.3|12977.8|12972.8|12981.8|12976.8|12965.3|12960.3|48
1740411300000|2025-02-24 15:35:00|12978.3|12973.3|12984.8|12979.8|12986.8|12981.8|12974.8|12969.8|63
1740411600000|2025-02-24 15:40:00|12984.3|12979.3|12975.8|12970.8|12984.8|12979.8|12972.8|12967.8|49
1740411900000|2025-02-24 15:45:00|12976.3|12971.3|12980.8|12975.8|12981.8|12976.8|12967.3|12962.3|31
1740412200000|2025-02-24 15:50:00|12981.3|12976.3|12978.8|12973.8|12987.8|12982.8|12978.3|12973.3|56
1740412500000|2025-02-24 15:55:00|12978.3|12973.3|12981.3|12976.3|12982.8|12977.8|12967.3|12962.3|57
1740412800000|2025-02-24 16:00:00|12982.3|12977.3|12993.8|12988.8|12995.3|12990.3|12977.8|12972.8|69
1740413100000|2025-02-24 16:05:00|12993.3|12988.3|13003.8|12998.8|13007.8|13002.8|12989.8|12984.8|48
1740413400000|2025-02-24 16:10:00|13004.3|12999.3|13001.8|12996.8|13004.8|12999.8|12996.3|12991.3|40
1740413700000|2025-02-24 16:15:00|13002.3|12997.3|13003.8|12998.8|13008.3|13003.3|13001.8|12996.8|51
1740414000000|2025-02-24 16:20:00|13004.3|12999.3|13011.3|13006.3|13011.3|13006.3|13001.3|12996.3|203
1740414300000|2025-02-24 16:25:00|13010.8|13005.8|13017.8|13012.8|13022.3|13017.3|13010.8|13005.8|446
1740414600000|2025-02-24 16:30:00|13017.3|13012.3|13012.6|13005.6|13017.3|13012.3|13004.6|12997.6|261
1740414900000|2025-02-24 16:35:00|13011.6|13006.6|13008.6|13001.6|13017.6|13010.6|13007.6|13001.6|77
1740415200000|2025-02-24 16:40:00|13009.6|13002.6|13015.6|13008.6|13021.6|13014.6|13008.6|13001.6|26
1740415500000|2025-02-24 16:45:00|13016.6|13009.6|13016.6|13009.6|13019.6|13013.6|13015.6|13008.6|5
1740415800000|2025-02-24 16:50:00|13017.6|13010.6|13014.6|13007.6|13019.6|13012.6|13013.6|13006.6|11
1740416100000|2025-02-24 16:55:00|13013.6|13006.6|13011.6|13005.6|13013.6|13007.6|13009.6|13002.6|24
1740416400000|2025-02-24 17:00:00|13012.6|13004.6|13019.6|13012.6|13019.6|13012.6|13010.6|13003.6|8
1740416700000|2025-02-24 17:05:00|13018.6|13011.6|13011.6|13004.6|13018.6|13013.6|13010.6|13003.6|7
1740417000000|2025-02-24 17:10:00|13012.6|13005.6|13012.6|13005.6|13016.6|13009.6|13009.6|13002.6|11
1740417300000|2025-02-24 17:15:00|13011.6|13004.6|13019.6|13012.6|13020.6|13013.6|13011.6|13004.6|13
1740417600000|2025-02-24 17:20:00|13020.6|13013.6|13020.6|13014.6|13024.6|13017.6|13019.6|13013.6|6
1740417900000|2025-02-24 17:25:00|13019.6|13013.6|13016.6|13009.6|13021.6|13014.6|13015.6|13008.6|11
1740418200000|2025-02-24 17:30:00|13015.6|13008.6|13013.6|13005.6|13017.6|13010.6|13012.6|13005.6|5
1740418500000|2025-02-24 17:35:00|13012.6|13006.6|13016.6|13009.6|13017.6|13010.6|13011.6|13004.6|1
1740418800000|2025-02-24 17:40:00|13015.6|13008.6|13022.6|13015.6|13022.6|13015.6|13015.6|13008.6|11
1740419100000|2025-02-24 17:45:00|13024.6|13016.6|13024.6|13016.6|13025.6|13018.6|13019.6|13012.6|18
1740419400000|2025-02-24 17:50:00|13022.6|13015.6|13017.6|13010.6|13023.6|13016.6|13016.6|13008.6|6
1740419700000|2025-02-24 17:55:00|13016.6|13009.6|13014.6|13007.6|13020.6|13014.6|13014.6|13007.6|19
1740420000000|2025-02-24 18:00:00|13015.6|13008.6|13019.6|13011.6|13019.6|13012.6|13015.6|13008.6|12
1740420300000|2025-02-24 18:05:00|13018.6|13009.6|13019.6|13012.6|13019.6|13013.6|13016.6|13009.6|14
1740420600000|2025-02-24 18:10:00|13020.6|13013.6|13021.6|13014.6|13024.6|13017.6|13019.6|13010.6|9
1740420900000|2025-02-24 18:15:00|13022.6|13015.6|13026.6|13019.6|13026.6|13019.6|13022.6|13015.6|2
1740421200000|2025-02-24 18:20:00|13027.6|13020.6|13023.6|13016.6|13027.6|13020.6|13021.6|13010.6|9
1740421500000|2025-02-24 18:25:00|13024.6|13017.6|13024.6|13017.6|13027.6|13019.6|13023.6|13016.6|28
1740421800000|2025-02-24 18:30:00|13023.6|13015.6|13026.6|13018.6|13026.6|13019.6|13022.6|13015.6|6
1740422100000|2025-02-24 18:35:00|13025.6|13017.6|13024.6|13017.6|13025.6|13018.6|13022.6|13015.6|4
1740422400000|2025-02-24 18:40:00|13025.6|13018.6|13028.6|13021.6|13030.6|13023.6|13025.6|13018.6|27
1740422700000|2025-02-24 18:45:00|13027.6|13022.6|13021.6|13014.6|13027.6|13022.6|13021.6|13013.6|2
1740423000000|2025-02-24 18:50:00|13020.6|13015.6|13018.6|13011.6|13020.6|13015.6|13015.6|13008.6|19
1740423300000|2025-02-24 18:55:00|13017.6|13010.6|13017.6|13005.6|13021.6|13011.6|13015.1|13005.6|17
1740423600000|2025-02-24 19:00:00|13018.4|13006.4|13024.4|13012.4|13024.4|13012.4|13017.6|13005.6|0
1740423900000|2025-02-24 19:05:00|13022.7|13010.7|13019.3|13007.3|13024.4|13012.4|13017.6|13005.6|0
1740424200000|2025-02-24 19:10:00|13019.2|13007.2|13016|13004|13019.3|13007.3|13014.2|13002.2|0
1740424500000|2025-02-24 19:15:00|13015.9|13003.9|13007.6|12995.6|13017.7|13005.7|13007.6|12995.6|0
1740424800000|2025-02-24 19:20:00|13008.5|12996.5|13007.7|12995.7|13011|12999|13005.9|12993.9|0
1740425100000|2025-02-24 19:25:00|13007.6|12995.6|13006|12994|13009.4|12997.4|13004.3|12992.3|0
1740425400000|2025-02-24 19:30:00|13005.9|12993.9|13014.6|13002.6|13016.3|13004.3|13005.9|12993.9|0
1740425700000|2025-02-24 19:35:00|13014.5|13002.5|13011.4|12999.4|13014.6|13002.6|13009.8|12997.8|0
1740426000000|2025-02-24 19:40:00|13011.5|12999.5|13006.4|12994.4|13011.5|12999.5|13004.7|12992.7|0
1740426300000|2025-02-24 19:45:00|13004.8|12992.8|13006.5|12994.5|13008.1|12996.1|13004.7|12992.7|0
1740426600000|2025-02-24 19:50:00|13006.4|12994.4|13006.3|12994.3|13011.4|12999.4|13006.3|12994.3|0
1740426900000|2025-02-24 19:55:00|13004.6|12992.6|13006.3|12994.3|13006.3|12994.3|13002.9|12990.9|0
1740427200000|2025-02-24 20:00:00|13004.7|12992.7|13002.9|12990.9|13004.7|12992.7|12999.5|12987.5|0
1740427500000|2025-02-24 20:05:00|13003.7|12991.7|13003|12991|13004.7|12992.7|13001.2|12989.2|0
1740427800000|2025-02-24 20:10:00|13001.3|12989.3|13002.2|12990.2|13003|12991|12999.7|12987.7|0
1740428100000|2025-02-24 20:15:00|13003|12991|13003.1|12991.1|13006.6|12994.6|12998.1|12986.1|0
1740428400000|2025-02-24 20:20:00|13003.2|12991.2|12999.7|12987.7|13004.8|12992.8|12996.5|12984.5|0
1740428700000|2025-02-24 20:25:00|13001.3|12989.3|13001.2|12989.2|13003|12991|12999.6|12987.6|0
1740429000000|2025-02-24 20:30:00|13001.3|12989.3|13007.9|12995.9|13009.6|12997.6|13001.2|12989.2|0
1740429300000|2025-02-24 20:35:00|13014.4|13002.4|13012.6|13000.6|13017.7|13005.7|13011|12999|0
1740429600000|2025-02-24 20:40:00|13012.5|13000.5|13009.2|12997.2|13014.2|13002.2|13007.5|12995.5|0
1740429900000|2025-02-24 20:45:00|13010.8|12998.8|13004.5|12992.5|13010.8|12998.8|13002.7|12990.7|0
1740430200000|2025-02-24 20:50:00|13004.4|12992.4|12991.5|12979.5|13007.8|12995.8|12991.5|12979.5|0
1740430500000|2025-02-24 20:55:00|12991.4|12979.4|12987.4|12975.4|12994.9|12982.9|12985.5|12973.5|0
1740430800000|2025-02-24 21:00:00|12988.5|12976.5|12987|12975|12990|12978|12984|12972|0
1740431100000|2025-02-24 21:05:00|12986.5|12974.5|12992|12980|12992|12980|12986.2|12974.2|0
1740431400000|2025-02-24 21:10:00|12992.2|12980.2|12996.5|12984.5|12999.2|12987.2|12992.2|12980.2|0
1740431700000|2025-02-24 21:15:00|12996.4|12984.4|12993.3|12981.3|12997|12985|12991.8|12979.8|0
1740432000000|2025-02-24 21:20:00|12993.5|12981.5|12993|12981|12995|12983|12992.6|12980.6|0
1740432300000|2025-02-24 21:25:00|12993.1|12981.1|12993.6|12981.6|12994.5|12982.5|12993|12981|0
1740432600000|2025-02-24 21:30:00|12993.3|12981.3|12993.3|12981.3|12995.3|12983.3|12993|12981|0
1740432900000|2025-02-24 21:35:00|12993.6|12981.6|12991.4|12979.4|12993.6|12981.6|12991.1|12979.1|0
1740433200000|2025-02-24 21:40:00|12991.5|12979.5|12990.6|12978.6|12991.8|12979.8|12988.8|12976.8|0
1740433500000|2025-02-24 21:45:00|12991.1|12979.1|12991.8|12979.8|12992.1|12980.1|12990.3|12978.3|0
1740433800000|2025-02-24 21:50:00|12991.9|12979.9|12991.8|12979.8|12993|12981|12991.3|12979.3|0
1740434100000|2025-02-24 21:55:00|12991.4|12979.4|12993.6|12981.6|12994.3|12982.3|12991.4|12979.4|0
1740434400000|2025-02-24 22:00:00|12993|12981|12992.6|12980.6|12993.5|12981.5|12992.6|12980.6|0
1740434700000|2025-02-24 22:05:00|12993|12981|12991.4|12979.4|12993|12981|12990.4|12978.4|0
1740435000000|2025-02-24 22:10:00|12990.8|12978.8|12991.4|12979.4|12991.4|12979.4|12990.8|12978.8|0
1740435300000|2025-02-24 22:15:00|12991.3|12979.3|12992.4|12980.4|12992.4|12980.4|12991.1|12979.1|0
1740435900000|2025-02-24 22:25:00|12992.1|12980.1|12992.1|12980.1|12992.6|12980.6|12992.1|12980.1|0
1740436200000|2025-02-24 22:30:00|12992.3|12980.3|12992.6|12980.6|12993.1|12981.1|12992.3|12980.3|0
1740436500000|2025-02-24 22:35:00|12992.4|12980.4|12992.5|12980.5|12992.5|12980.5|12992.4|12980.4|0
1740436800000|2025-02-24 22:40:00|12992.8|12980.8|12993.1|12981.1|12993.3|12981.3|12992.8|12980.8|0
1740437100000|2025-02-24 22:45:00|12993.3|12981.3|12993.1|12981.1|12993.3|12981.3|12993.1|12981.1|0
1740437400000|2025-02-24 22:50:00|12993.3|12981.3|12993.3|12981.3|12993.3|12981.3|12993.3|12981.3|0
1740437700000|2025-02-24 22:55:00|12993.4|12981.4|12993.4|12981.4|12993.6|12981.6|12993.1|12981.1|0
1740438000000|2025-02-24 23:00:00|12993.5|12981.5|12994.1|12982.1|12998.6|12986.6|12991.9|12979.9|0
1740438300000|2025-02-24 23:05:00|12993.9|12981.9|12994|12982|12995.8|12983.8|12992.1|12980.1|0
1740438600000|2025-02-24 23:10:00|12994.2|12982.2|12993.8|12981.8|12996.2|12984.2|12993.2|12981.2|0
1740438900000|2025-02-24 23:15:00|12993.2|12981.2|12993.8|12981.8|12995.3|12983.3|12992.3|12980.3|0
1740439200000|2025-02-24 23:20:00|12994.2|12982.2|12995.9|12983.9|12995.9|12983.9|12993.8|12981.8|0
1740439500000|2025-02-24 23:25:00|12995.4|12983.4|12997.5|12985.5|12997.8|12985.8|12994.8|12982.8|0
1740439800000|2025-02-24 23:30:00|12997.8|12985.8|12989.1|12977.1|12997.8|12985.8|12987.1|12975.1|0
1740440100000|2025-02-24 23:35:00|12989.4|12977.4|12989.3|12977.3|12992.7|12980.7|12988.1|12976.1|0
1740440400000|2025-02-24 23:40:00|12989.5|12977.5|12989.6|12977.6|12991.1|12979.1|12988.6|12976.6|0
1740440700000|2025-02-24 23:45:00|12989.7|12977.7|12985|12973|12991.1|12979.1|12984.6|12972.6|0
1740441000000|2025-02-24 23:50:00|12984.6|12972.6|12978.1|12966.1|12985.7|12973.7|12977.9|12965.9|0
1740441300000|2025-02-24 23:55:00|12978.6|12966.6|12983.8|12971.8|12985.8|12973.8|12977.8|12965.8|0
1740441600000|2025-02-25 00:00:00|12984.3|12972.3|12990.7|12978.7|12991.5|12979.5|12984.3|12972.3|0
1740441900000|2025-02-25 00:05:00|12990.3|12978.3|12991.3|12979.3|12993.7|12981.7|12990|12978|0
1740442200000|2025-02-25 00:10:00|12991.1|12979.1|12992.1|12980.1|12994.3|12982.3|12990.6|12978.6|0
1740442500000|2025-02-25 00:15:00|12992.5|12980.5|12989.3|12977.3|12992.8|12980.8|12983.7|12971.7|0
1740442800000|2025-02-25 00:20:00|12990.1|12978.1|12991.8|12979.8|12992.6|12980.6|12989.3|12977.3|0
1740443100000|2025-02-25 00:25:00|12991|12979|12994.4|12982.4|12996.1|12984.1|12991|12979|0
1740443400000|2025-02-25 00:30:00|12996|12984|12994.3|12982.3|13000.1|12988.1|12994.3|12982.3|0
1740443700000|2025-02-25 00:35:00|12993.5|12981.5|12994.4|12982.4|12995.3|12983.3|12993.5|12981.5|0
1740444000000|2025-02-25 00:40:00|12994.5|12982.5|12994.4|12982.4|12996.9|12984.9|12994.4|12982.4|0
1740444300000|2025-02-25 00:45:00|12993.6|12981.6|12992.8|12980.8|12994.4|12982.4|12992.8|12980.8|0
1740444600000|2025-02-25 00:50:00|12991.2|12979.2|12992.8|12980.8|12994.5|12982.5|12991.2|12979.2|0
1740444900000|2025-02-25 00:55:00|12991.9|12979.9|12991.2|12979.2|12992.8|12980.8|12991.1|12979.1|0
1740445200000|2025-02-25 01:00:00|12991.1|12979.1|12996.1|12984.1|12996.1|12984.1|12990.2|12978.2|0
1740445500000|2025-02-25 01:05:00|12995.3|12983.3|12994.5|12982.5|12996.2|12984.2|12994.4|12982.4|0
1740445800000|2025-02-25 01:10:00|12995.3|12983.3|12992.7|12980.7|12995.3|12983.3|12992.7|12980.7|0
1740446100000|2025-02-25 01:15:00|12992.8|12980.8|12996|12984|12996.1|12984.1|12992.7|12980.7|0
1740446400000|2025-02-25 01:20:00|12995.1|12983.1|12996|12984|12996.8|12984.8|12994.3|12982.3|0
1740446700000|2025-02-25 01:25:00|12995.9|12983.9|12995.8|12983.8|12997.4|12985.4|12994|12982|0
1740447000000|2025-02-25 01:30:00|12996.6|12984.6|13000.8|12988.8|13000.8|12988.8|12996.6|12984.6|0
1740447300000|2025-02-25 01:35:00|12999.1|12987.1|12999.2|12987.2|13000.8|12988.8|12999.1|12987.1|0
1740447600000|2025-02-25 01:40:00|12999.1|12987.1|13000.7|12988.7|13000.8|12988.8|12999.1|12987.1|0
1740447900000|2025-02-25 01:45:00|13000.8|12988.8|13000.7|12988.7|13000.8|12988.8|12999|12987|0
1740448200000|2025-02-25 01:50:00|13000.8|12988.8|13002.8|12990.8|13004.4|12992.4|13000.8|12988.8|0
1740448500000|2025-02-25 01:55:00|13003.6|12991.6|13004.4|12992.4|13006.1|12994.1|13003.6|12991.6|0
1740448800000|2025-02-25 02:00:00|13004.5|12992.5|13006.1|12994.1|13006.2|12994.2|13004.4|12992.4|0
1740449100000|2025-02-25 02:05:00|13004.5|12992.5|13004.4|12992.4|13006.1|12994.1|13004.4|12992.4|0
1740449400000|2025-02-25 02:10:00|13005.3|12993.3|13007.7|12995.7|13007.7|12995.7|13004.4|12992.4|0
1740449700000|2025-02-25 02:15:00|13008.5|12996.5|13010.9|12998.9|13011|12999|13008.5|12996.5|0
1740450000000|2025-02-25 02:20:00|13011|12999|13008.4|12996.4|13011|12999|13000.8|12988.8|0
1740450300000|2025-02-25 02:25:00|13007.6|12995.6|13005.9|12993.9|13009.2|12997.2|13004.3|12992.3|0
1740450600000|2025-02-25 02:30:00|13005.1|12993.1|13005.9|12993.9|13007.6|12995.6|13005.1|12993.1|0
1740450900000|2025-02-25 02:35:00|13006.7|12994.7|13012.4|13000.4|13012.4|13000.4|13005.9|12993.9|0
1740451200000|2025-02-25 02:40:00|13010.8|12998.8|13007.6|12995.6|13014.1|13002.1|13007.6|12995.6|0
1740451500000|2025-02-25 02:45:00|13007.5|12995.5|13005.9|12993.9|13008.4|12996.4|13005.9|12993.9|0
1740451800000|2025-02-25 02:50:00|13006.7|12994.7|13007.7|12995.7|13009.3|12997.3|13005.9|12993.9|0
1740452100000|2025-02-25 02:55:00|13008.5|12996.5|13015.9|13003.9|13015.9|13003.9|13008.5|12996.5|0
1740452400000|2025-02-25 03:00:00|13015.8|13003.8|13024.1|13012.1|13025.7|13013.7|13015.8|13003.8|0
1740452700000|2025-02-25 03:05:00|13022.4|13010.4|13027.3|13015.3|13030.6|13018.6|13022.4|13010.4|0
1740453000000|2025-02-25 03:10:00|13025.6|13013.6|13033.8|13021.8|13033.8|13021.8|13025.6|13013.6|0
1740453300000|2025-02-25 03:15:00|13032.2|13020.2|13028.9|13016.9|13032.2|13020.2|13027.2|13015.2|0
1740453600000|2025-02-25 03:20:00|13028.1|13016.1|13024|13012|13028.9|13016.9|13024|13012|0
1740453900000|2025-02-25 03:25:00|13025.6|13013.6|13022.3|13010.3|13025.6|13013.6|13022.3|13010.3|0
1740454200000|2025-02-25 03:30:00|13024|13012|13023.9|13011.9|13024.8|13012.8|13022.3|13010.3|0
1740454500000|2025-02-25 03:35:00|13025.6|13013.6|13020.7|13008.7|13025.6|13013.6|13020.6|13008.6|0
1740454800000|2025-02-25 03:40:00|13020.6|13008.6|13022.3|13010.3|13022.3|13010.3|13020.6|13008.6|0
1740455100000|2025-02-25 03:45:00|13020.7|13008.7|13024|13012|13024|13012|13020.7|13008.7|0
1740455400000|2025-02-25 03:50:00|13023.9|13011.9|13022.3|13010.3|13024|13012|13020.6|13008.6|0
1740455700000|2025-02-25 03:55:00|13022.2|13010.2|13022.3|13010.3|13022.3|13010.3|13022.2|13010.2|0
1740456000000|2025-02-25 04:00:00|13022.2|13010.2|13022.2|13010.2|13023.9|13011.9|13020.5|13008.5|0
1740456300000|2025-02-25 04:05:00|13023.8|13011.8|13025.6|13013.6|13025.6|13013.6|13023.8|13011.8|0
1740456600000|2025-02-25 04:10:00|13024.8|13012.8|13023.9|13011.9|13025.6|13013.6|13023.9|13011.9|0
1740456900000|2025-02-25 04:15:00|13024|13012|13026.5|13014.5|13027.3|13015.3|13023.9|13011.9|0
1740457200000|2025-02-25 04:20:00|13025.7|13013.7|13025.7|13013.7|13027.3|13015.3|13025.6|13013.6|0
1740457500000|2025-02-25 04:25:00|13027.3|13015.3|13025.7|13013.7|13027.3|13015.3|13025.7|13013.7|0
1740457800000|2025-02-25 04:30:00|13024.9|13012.9|13024.1|13012.1|13025.7|13013.7|13024|13012|0
1740458100000|2025-02-25 04:35:00|13024|13012|13024|13012|13024.1|13012.1|13022.4|13010.4|0
1740458400000|2025-02-25 04:40:00|13022.4|13010.4|13022.3|13010.3|13024.8|13012.8|13022.3|13010.3|0
1740458700000|2025-02-25 04:45:00|13022.4|13010.4|13022.3|13010.3|13024|13012|13022.3|13010.3|0
1740459000000|2025-02-25 04:50:00|13020.6|13008.6|13022.3|13010.3|13022.3|13010.3|13019|13007|0
1740459300000|2025-02-25 04:55:00|13020.7|13008.7|13017.4|13005.4|13020.7|13008.7|13017.4|13005.4|0
1740459600000|2025-02-25 05:00:00|13018.2|13006.2|13022.3|13010.3|13022.3|13010.3|13018.2|13006.2|0
1740460200000|2025-02-25 05:10:00|13020.7|13008.7|13019.1|13007.1|13020.7|13008.7|13017.4|13005.4|0
1740460500000|2025-02-25 05:15:00|13020.7|13008.7|13022.3|13010.3|13022.3|13010.3|13020.7|13008.7|0
1740460800000|2025-02-25 05:20:00|13020.7|13008.7|13024|13012|13024|13012|13020.7|13008.7|0
1740461100000|2025-02-25 05:25:00|13023.9|13011.9|13023.9|13011.9|13025.6|13013.6|13023.1|13011.1|0
1740461400000|2025-02-25 05:30:00|13024|13012|13023.9|13011.9|13025.6|13013.6|13022.3|13010.3|0
1740461700000|2025-02-25 05:35:00|13025.5|13013.5|13027.1|13015.1|13027.1|13015.1|13023.9|13011.9|0
1740462000000|2025-02-25 05:40:00|13026.3|13014.3|13025.5|13013.5|13027.1|13015.1|13023.8|13011.8|0
1740462300000|2025-02-25 05:45:00|13023.9|13011.9|13025.5|13013.5|13025.5|13013.5|13022.2|13010.2|0
1740462600000|2025-02-25 05:50:00|13027.2|13015.2|13027.2|13015.2|13027.2|13015.2|13027.2|13015.2|0
1740462900000|2025-02-25 05:55:00|13027.1|13015.1|13025.5|13013.5|13027.2|13015.2|13023.9|13011.9|0
1740463200000|2025-02-25 06:00:00|13024.7|13012.7|13020.6|13008.6|13025.5|13013.5|13020.6|13008.6|0
1740463500000|2025-02-25 06:05:00|13023.9|13011.9|13025.6|13013.6|13025.6|13013.6|13023.9|13011.9|0
1740463800000|2025-02-25 06:10:00|13023.9|13011.9|13025.6|13013.6|13027.2|13015.2|13023.9|13011.9|0
1740464100000|2025-02-25 06:15:00|13026.4|13014.4|13022.2|13010.2|13026.4|13014.4|13022.2|13010.2|0
1740464400000|2025-02-25 06:20:00|13022.1|13010.1|13022.1|13010.1|13022.1|13010.1|13021.3|13009.3|0
1740464700000|2025-02-25 06:25:00|13020.1|13008.1|13016.8|13004.8|13020.1|13008.1|13016.8|13004.8|0
1740465000000|2025-02-25 06:30:00|13016.9|13004.9|13008.4|12996.4|13016.9|13004.9|13008.4|12996.4|0
1740465300000|2025-02-25 06:35:00|13007.6|12995.6|13008.4|12996.4|13009.2|12997.2|13006.7|12994.7|0
1740465600000|2025-02-25 06:40:00|13009.2|12997.2|13005.2|12993.2|13010.1|12998.1|13005.2|12993.2|0
1740465900000|2025-02-25 06:45:00|13006.8|12994.8|13003.6|12991.6|13006.8|12994.8|13002|12990|0
1740466200000|2025-02-25 06:50:00|13002|12990|12998.7|12986.7|13002|12990|12995.4|12983.4|0
1740466500000|2025-02-25 06:55:00|13000.3|12988.3|13000.7|12988.7|13001.9|12989.9|12997.1|12985.1|0
1740466800000|2025-02-25 07:00:00|12999.9|12987.9|12982.1|12977.1|13001.5|12989.6|12981.1|12976.1|42
1740467100000|2025-02-25 07:05:00|12982.6|12977.6|12987.6|12982.6|12992.1|12987.1|12982.6|12977.6|24
1740467400000|2025-02-25 07:10:00|12988.1|12983.1|12993.6|12988.6|12997.1|12992.1|12987.6|12982.6|6
1740467700000|2025-02-25 07:15:00|12995.1|12990.1|12994.1|12989.1|13002.6|12997.6|12994.1|12989.1|8
1740468000000|2025-02-25 07:20:00|12993.6|12988.6|12988.1|12983.1|12993.6|12988.6|12987.1|12982.1|6
1740468300000|2025-02-25 07:25:00|12987.6|12982.6|12977.1|12972.1|12988.1|12983.1|12976.6|12971.6|6
1740468600000|2025-02-25 07:30:00|12978.6|12973.6|12979.6|12974.6|12986.1|12981.1|12978.6|12973.6|1
1740468900000|2025-02-25 07:35:00|12981.1|12976.1|12984.6|12979.6|12989.1|12984.1|12981.1|12976.1|4
1740469200000|2025-02-25 07:40:00|12985.1|12980.1|12979.6|12974.6|12989.1|12984.1|12979.6|12974.6|0
1740469500000|2025-02-25 07:45:00|12979.1|12974.1|12974.6|12969.6|12980.6|12975.6|12974.6|12969.6|16
1740469800000|2025-02-25 07:50:00|12974.1|12969.1|12969.6|12964.6|12977.6|12972.6|12968.6|12963.6|16
1740470100000|2025-02-25 07:55:00|12970.1|12965.1|12972.1|12967.1|12974.6|12969.6|12958.6|12953.6|52
1740470400000|2025-02-25 08:00:00|12973.1|12968.1|13014.1|13009.1|13017.1|13012.1|12964.1|12959.1|425
1740470700000|2025-02-25 08:05:00|13013.6|13008.6|13051.1|13046.1|13056.6|13051.6|13013.1|13008.1|217
1740471000000|2025-02-25 08:10:00|13051.6|13046.6|13055.6|13050.6|13062.6|13057.6|13037.1|13032.1|242
1740471300000|2025-02-25 08:15:00|13056.6|13051.6|13057.6|13052.6|13058.6|13053.6|13037.6|13032.6|159
1740471600000|2025-02-25 08:20:00|13057.1|13052.1|13057.6|13052.6|13067.6|13062.6|13054.6|13049.6|137
1740471900000|2025-02-25 08:25:00|13058.1|13053.1|13060.6|13055.6|13063.1|13058.1|13047.1|13042.1|83
1740472200000|2025-02-25 08:30:00|13061.1|13056.1|13058.6|13053.6|13068.6|13063.6|13056.6|13051.6|77
1740472500000|2025-02-25 08:35:00|13058.1|13053.1|13070.6|13065.6|13072.1|13067.1|13054.1|13049.1|85
1740472800000|2025-02-25 08:40:00|13069.9|13064.9|13062.4|13057.4|13071.4|13066.4|13061.9|13056.9|55
1740473100000|2025-02-25 08:45:00|13063.4|13058.4|13069.9|13064.9|13076.9|13071.9|13063.4|13058.4|66
1740473400000|2025-02-25 08:50:00|13069.4|13064.4|13064.4|13059.4|13069.4|13064.4|13053.4|13048.4|94
1740473700000|2025-02-25 08:55:00|13063.9|13058.9|13050.9|13045.9|13065.9|13060.9|13047.9|13042.9|110
1740474000000|2025-02-25 09:00:00|13051.9|13046.9|13059.9|13054.9|13061.4|13056.4|13047.4|13042.4|85
1740474300000|2025-02-25 09:05:00|13059.4|13054.4|13071.4|13066.4|13073.4|13068.4|13057.4|13052.4|68
1740474600000|2025-02-25 09:10:00|13070.9|13065.9|13080.4|13075.4|13080.4|13075.4|13065.4|13060.4|73
1740474900000|2025-02-25 09:15:00|13081.4|13076.4|13090.9|13085.9|13094.9|13089.9|13079.9|13074.9|137
1740475200000|2025-02-25 09:20:00|13091.4|13086.4|13099.4|13094.4|13101.9|13096.9|13088.9|13083.9|33
1740475500000|2025-02-25 09:25:00|13099.9|13094.9|13096.9|13091.9|13099.9|13094.9|13091.4|13086.4|90
1740475800000|2025-02-25 09:30:00|13097.4|13092.4|13102.9|13097.9|13106.9|13101.9|13096.9|13091.9|92
1740476100000|2025-02-25 09:35:00|13101.9|13096.9|13113.9|13108.9|13113.9|13108.9|13100.4|13095.4|63
1740476400000|2025-02-25 09:40:00|13113.4|13108.4|13102.4|13097.4|13113.4|13108.4|13101.4|13096.4|43
1740476700000|2025-02-25 09:45:00|13101.9|13096.9|13095.4|13090.4|13104.9|13099.9|13095.4|13090.4|42
1740477000000|2025-02-25 09:50:00|13095.9|13090.9|13096.9|13091.9|13098.9|13093.9|13092.9|13087.9|45
1740477300000|2025-02-25 09:55:00|13096.4|13091.4|13087.9|13082.9|13100.9|13095.9|13087.9|13082.9|35
1740477600000|2025-02-25 10:00:00|13088.9|13083.9|13103.9|13098.9|13103.9|13098.9|13088.9|13083.9|54
1740477900000|2025-02-25 10:05:00|13104.4|13099.4|13109.9|13104.9|13110.9|13105.9|13099.9|13094.9|43
1740478200000|2025-02-25 10:10:00|13108.9|13103.9|13110.4|13105.4|13117.9|13112.9|13106.9|13101.9|57
1740478500000|2025-02-25 10:15:00|13110.9|13105.9|13117.9|13112.9|13119.9|13114.9|13110.4|13105.4|35
1740478800000|2025-02-25 10:20:00|13117.4|13112.4|13120.4|13115.4|13121.4|13116.4|13112.4|13107.4|46
1740479100000|2025-02-25 10:25:00|13119.4|13114.4|13117.9|13112.9|13121.9|13116.9|13112.9|13107.9|37
1740479400000|2025-02-25 10:30:00|13118.4|13113.4|13114.9|13109.9|13120.9|13115.9|13113.9|13108.9|99
1740479700000|2025-02-25 10:35:00|13115.4|13110.4|13117.9|13112.9|13120.9|13115.9|13111.9|13106.9|41
1740480000000|2025-02-25 10:40:00|13118.4|13113.4|13138.9|13133.9|13138.9|13133.9|13118.4|13113.4|199
1740480300000|2025-02-25 10:45:00|13139.4|13134.4|13121.9|13116.9|13139.9|13134.9|13120.9|13115.9|169
1740480600000|2025-02-25 10:50:00|13121.4|13116.4|13113.9|13108.9|13121.4|13116.4|13110.9|13105.9|48
1740480900000|2025-02-25 10:55:00|13114.4|13109.4|13112.9|13107.9|13114.9|13109.9|13106.4|13101.4|25
1740481200000|2025-02-25 11:00:00|13113.4|13108.4|13121.9|13116.9|13128.4|13123.4|13113.4|13108.4|28
1740481500000|2025-02-25 11:05:00|13121.4|13116.4|13126.4|13121.4|13126.9|13121.9|13115.9|13110.9|26
1740481800000|2025-02-25 11:10:00|13126.9|13121.9|13136.9|13131.9|13137.4|13132.4|13125.4|13120.4|38
1740482100000|2025-02-25 11:15:00|13137.4|13132.4|13140.9|13135.9|13141.9|13136.9|13134.9|13129.9|36
1740482400000|2025-02-25 11:20:00|13140.4|13135.4|13134.9|13129.9|13140.9|13135.9|13127.9|13122.9|19
1740482700000|2025-02-25 11:25:00|13135.4|13130.4|13141.9|13136.9|13143.9|13138.9|13134.9|13129.9|21
1740483000000|2025-02-25 11:30:00|13142.4|13137.4|13153.9|13148.9|13154.9|13149.9|13140.4|13135.4|29
1740483300000|2025-02-25 11:35:00|13154.4|13149.4|13157.4|13152.4|13159.4|13154.4|13153.9|13148.9|59
1740483600000|2025-02-25 11:40:00|13156.9|13151.9|13160.4|13155.4|13162.9|13157.9|13156.4|13151.4|57
1740483900000|2025-02-25 11:45:00|13159.9|13154.9|13149.9|13144.9|13159.9|13154.9|13149.9|13144.9|27
1740484200000|2025-02-25 11:50:00|13149.4|13144.4|13148.9|13143.9|13149.4|13144.4|13142.9|13137.9|21
1740484500000|2025-02-25 11:55:00|13149.4|13144.4|13153.9|13148.9|13153.9|13148.9|13147.4|13142.4|39
1740484800000|2025-02-25 12:00:00|13153.4|13148.4|13144.4|13139.4|13153.4|13148.4|13144.4|13139.4|25
1740485100000|2025-02-25 12:05:00|13143.9|13138.9|13150.9|13145.9|13151.9|13146.9|13143.9|13138.9|29
1740485400000|2025-02-25 12:10:00|13150.4|13145.4|13145.9|13140.9|13150.4|13145.4|13144.4|13139.4|27
1740485700000|2025-02-25 12:15:00|13146.4|13141.4|13153.4|13148.4|13154.9|13149.9|13145.4|13140.4|34
1740486000000|2025-02-25 12:20:00|13152.9|13147.9|13156.9|13151.9|13156.9|13151.9|13149.9|13144.9|29
1740486300000|2025-02-25 12:25:00|13157.4|13152.4|13154.4|13149.4|13158.9|13153.9|13150.9|13145.9|40
1740486600000|2025-02-25 12:30:00|13155.9|13150.9|13148.9|13143.9|13157.9|13152.9|13148.4|13143.4|66
1740486900000|2025-02-25 12:35:00|13148.4|13143.4|13155.4|13150.4|13155.4|13150.4|13147.4|13142.4|76
1740487200000|2025-02-25 12:40:00|13153.8|13148.8|13159.3|13154.3|13160.8|13155.8|13152.8|13147.8|76
1740487500000|2025-02-25 12:45:00|13159.8|13154.8|13147.8|13142.8|13159.8|13154.8|13146.3|13141.3|39
1740487800000|2025-02-25 12:50:00|13148.3|13143.3|13152.8|13147.8|13154.3|13149.3|13148.3|13143.3|21
1740488100000|2025-02-25 12:55:00|13153.3|13148.3|13155.8|13150.8|13158.3|13153.3|13152.3|13147.3|27
1740488400000|2025-02-25 13:00:00|13154.3|13149.3|13154.3|13149.3|13158.8|13153.8|13152.8|13147.8|37
1740488700000|2025-02-25 13:05:00|13154.8|13149.8|13156.3|13151.3|13156.3|13151.3|13151.3|13146.3|25
1740489000000|2025-02-25 13:10:00|13155.8|13150.8|13150.3|13145.3|13157.3|13152.3|13146.8|13141.8|48
1740489300000|2025-02-25 13:15:00|13150.8|13145.8|13158.8|13153.8|13158.8|13153.8|13147.3|13142.3|45
1740489600000|2025-02-25 13:20:00|13159.3|13154.3|13172.3|13167.3|13172.3|13167.3|13158.8|13153.8|57
1740489900000|2025-02-25 13:25:00|13171.8|13166.8|13178.3|13173.3|13181.3|13176.3|13171.8|13166.8|73
1740490200000|2025-02-25 13:30:00|13178.8|13173.8|13177.8|13172.8|13180.3|13175.3|13171.8|13166.8|59
1740490500000|2025-02-25 13:35:00|13177.3|13172.3|13185.3|13180.3|13185.8|13180.8|13175.8|13170.8|131
1740490800000|2025-02-25 13:40:00|13184.8|13179.8|13187.3|13182.3|13191.8|13186.8|13184.8|13179.8|51
1740491100000|2025-02-25 13:45:00|13187.8|13182.8|13194.8|13189.8|13194.8|13189.8|13182.3|13177.3|57
1740491400000|2025-02-25 13:50:00|13195.3|13190.3|13197.3|13192.3|13199.3|13194.3|13190.8|13185.8|32
1740491700000|2025-02-25 13:55:00|13196.8|13191.8|13196.8|13191.8|13202.3|13197.3|13195.8|13190.8|59
1740492000000|2025-02-25 14:00:00|13197.3|13192.3|13188.3|13183.3|13197.3|13192.3|13183.3|13178.3|89
1740492300000|2025-02-25 14:05:00|13188.8|13183.8|13193.8|13188.8|13193.8|13188.8|13185.3|13180.3|76
1740492600000|2025-02-25 14:10:00|13192.8|13187.8|13203.3|13198.3|13203.8|13198.8|13185.8|13180.8|173
1740492900000|2025-02-25 14:15:00|13204.8|13199.8|13216.8|13211.8|13219.8|13214.8|13203.3|13198.3|131
1740493200000|2025-02-25 14:20:00|13215.3|13210.3|13218.3|13213.3|13220.8|13215.8|13211.3|13206.3|121
1740493500000|2025-02-25 14:25:00|13217.3|13212.3|13217.3|13212.3|13219.8|13214.8|13210.3|13205.3|36
1740493800000|2025-02-25 14:30:00|13217.8|13212.8|13218.3|13213.3|13221.3|13216.3|13208.3|13203.3|40
1740494100000|2025-02-25 14:35:00|13218.8|13213.8|13203.3|13198.3|13219.3|13214.3|13193.3|13188.3|55
1740494400000|2025-02-25 14:40:00|13202.8|13197.8|13188.3|13183.3|13205.3|13200.3|13187.8|13182.8|70
1740494700000|2025-02-25 14:45:00|13188.8|13183.8|13178.3|13173.3|13191.3|13186.3|13174.3|13169.3|71
1740495000000|2025-02-25 14:50:00|13178.8|13173.8|13164.3|13159.3|13181.3|13176.3|13161.3|13156.3|72
1740495300000|2025-02-25 14:55:00|13165.3|13160.3|13159.3|13154.3|13165.8|13160.8|13155.3|13150.3|71
1740495600000|2025-02-25 15:00:00|13160.8|13155.8|13138.3|13133.3|13161.3|13156.3|13130.3|13125.3|93
1740495900000|2025-02-25 15:05:00|13138.8|13133.8|13138.3|13133.3|13147.3|13142.3|13135.3|13130.3|57
1740496200000|2025-02-25 15:10:00|13139.6|13134.6|13129.6|13124.6|13145.1|13140.1|13127.1|13122.1|73
1740496500000|2025-02-25 15:15:00|13130.1|13125.1|13115.6|13110.6|13133.6|13128.6|13110.6|13105.6|93
1740496800000|2025-02-25 15:20:00|13115.1|13110.1|13103.1|13098.1|13117.6|13112.6|13101.6|13096.6|95
1740497100000|2025-02-25 15:25:00|13101.6|13096.6|13089.6|13084.6|13102.6|13097.6|13086.1|13081.1|92
1740497400000|2025-02-25 15:30:00|13090.1|13085.1|13097.1|13092.1|13098.1|13093.1|13081.6|13076.6|108
1740497700000|2025-02-25 15:35:00|13097.6|13092.6|13110.6|13105.6|13112.6|13107.6|13097.6|13092.6|113
1740498000000|2025-02-25 15:40:00|13110.1|13105.1|13114.1|13109.1|13120.1|13115.1|13103.1|13098.1|87
1740498300000|2025-02-25 15:45:00|13113.6|13108.6|13121.6|13116.6|13124.6|13119.6|13112.6|13107.6|58
1740498600000|2025-02-25 15:50:00|13122.1|13117.1|13134.1|13129.1|13136.6|13131.6|13120.6|13115.6|60
1740498900000|2025-02-25 15:55:00|13133.6|13128.6|13127.1|13122.1|13138.6|13133.6|13126.1|13121.1|59
1740499200000|2025-02-25 16:00:00|13127.6|13122.6|13121.1|13116.1|13130.6|13125.6|13113.1|13108.1|107
1740499500000|2025-02-25 16:05:00|13120.6|13115.6|13124.6|13119.6|13129.6|13124.6|13114.6|13109.6|122
1740499800000|2025-02-25 16:10:00|13125.1|13120.1|13131.6|13126.6|13135.1|13130.1|13124.6|13119.6|69
1740500100000|2025-02-25 16:15:00|13131.1|13126.1|13125.6|13120.6|13134.1|13129.1|13119.6|13114.6|86
1740500400000|2025-02-25 16:20:00|13126.1|13121.1|13129.1|13124.1|13131.1|13126.1|13121.6|13116.6|278
1740500700000|2025-02-25 16:25:00|13129.6|13124.6|13124.1|13119.1|13132.1|13127.1|13121.1|13116.1|209
1740501000000|2025-02-25 16:30:00|13124.6|13118.6|13120.6|13113.6|13126.6|13119.6|13113.6|13107.6|218
1740501300000|2025-02-25 16:35:00|13121.6|13114.6|13127.6|13120.6|13132.6|13126.6|13118.6|13112.6|114
1740501600000|2025-02-25 16:40:00|13126.6|13119.6|13126.6|13119.6|13129.6|13122.6|13123.6|13116.6|28
1740501900000|2025-02-25 16:45:00|13127.6|13120.6|13137.6|13130.6|13138.6|13131.6|13124.6|13117.6|23
1740502200000|2025-02-25 16:50:00|13138.6|13131.6|13142.6|13135.6|13144.6|13138.6|13136.6|13131.6|14
1740502500000|2025-02-25 16:55:00|13141.6|13134.6|13147.6|13140.6|13153.6|13146.6|13137.6|13130.6|96
1740502800000|2025-02-25 17:00:00|13146.6|13139.6|13141.6|13134.6|13146.6|13139.6|13139.6|13132.6|28
1740503100000|2025-02-25 17:05:00|13142.6|13133.6|13141.6|13134.6|13144.6|13137.6|13139.6|13133.6|16
1740503400000|2025-02-25 17:10:00|13142.6|13135.6|13137.6|13130.6|13143.6|13136.6|13137.6|13129.6|8
1740503700000|2025-02-25 17:15:00|13138.6|13129.6|13139.6|13131.6|13139.6|13133.6|13134.6|13127.6|17
1740504000000|2025-02-25 17:20:00|13138.6|13132.6|13136.6|13129.6|13139.6|13132.6|13131.6|13123.6|33
1740504300000|2025-02-25 17:25:00|13137.6|13128.6|13140.6|13133.6|13140.6|13133.6|13134.6|13126.6|9
1740504600000|2025-02-25 17:30:00|13139.6|13132.6|13145.6|13137.6|13145.6|13138.6|13139.6|13132.6|12
1740504900000|2025-02-25 17:35:00|13144.6|13138.6|13149.6|13142.6|13150.6|13143.6|13143.6|13136.6|3
1740505200000|2025-02-25 17:40:00|13150.6|13143.6|13152.6|13145.6|13155.6|13147.6|13148.6|13141.6|4
1740505500000|2025-02-25 17:45:00|13153.6|13144.6|13151.6|13145.6|13153.6|13145.6|13149.6|13141.6|22
1740505800000|2025-02-25 17:50:00|13150.6|13144.6|13156.6|13149.6|13156.6|13149.6|13150.6|13143.6|12
1740506100000|2025-02-25 17:55:00|13157.6|13150.6|13160.6|13153.6|13160.6|13153.6|13157.6|13150.6|16
1740506400000|2025-02-25 18:00:00|13161.6|13154.6|13173.6|13166.6|13175.6|13166.6|13161.6|13154.6|13
1740506700000|2025-02-25 18:05:00|13172.6|13165.6|13176.6|13169.6|13182.6|13175.6|13172.6|13165.6|7
1740507000000|2025-02-25 18:10:00|13177.6|13168.6|13170.6|13163.6|13178.6|13170.6|13170.6|13163.6|0
1740507300000|2025-02-25 18:15:00|13173.6|13165.6|13168.6|13160.6|13175.6|13168.6|13168.6|13158.6|11
1740507600000|2025-02-25 18:20:00|13169.6|13161.6|13171.6|13163.6|13172.6|13164.6|13168.6|13160.6|9
1740507900000|2025-02-25 18:25:00|13170.6|13162.6|13153.6|13146.6|13170.6|13163.6|13153.6|13145.6|7
1740508200000|2025-02-25 18:30:00|13152.6|13145.6|13160.6|13153.6|13162.6|13154.6|13152.6|13141.1|14
1740508500000|2025-02-25 18:35:00|13161.6|13152.6|13179.6|13172.6|13182.6|13174.6|13160.6|13152.6|55
1740508800000|2025-02-25 18:40:00|13178.6|13171.6|13183.6|13176.6|13188.6|13180.6|13177.6|13170.6|27
1740509100000|2025-02-25 18:45:00|13184.6|13177.6|13183.6|13176.6|13186.6|13178.6|13182.6|13175.6|3
1740509400000|2025-02-25 18:50:00|13184.6|13177.6|13173.6|13165.6|13185.6|13177.6|13170.6|13162.6|28
1740509700000|2025-02-25 18:55:00|13172.6|13163.6|13171.7|13159.7|13175.6|13165.1|13168.6|13159.6|10
1740510000000|2025-02-25 19:00:00|13171.6|13159.6|13171.6|13159.6|13173.4|13161.4|13169.8|13157.8|0
1740510300000|2025-02-25 19:05:00|13171.5|13159.5|13169.9|13157.9|13171.6|13159.6|13166.6|13154.6|0
1740510600000|2025-02-25 19:10:00|13168.3|13156.3|13161.3|13149.3|13168.3|13156.3|13161.3|13149.3|0
1740510900000|2025-02-25 19:15:00|13161.2|13149.2|13160.4|13148.4|13163.7|13151.7|13155.1|13143.1|0
1740511200000|2025-02-25 19:20:00|13160.3|13148.3|13156.9|13144.9|13160.3|13148.3|13155.2|13143.2|0
1740511500000|2025-02-25 19:25:00|13158.5|13146.5|13153.5|13141.5|13158.6|13146.6|13153.5|13141.5|0
1740511800000|2025-02-25 19:30:00|13154.3|13142.3|13160.5|13148.5|13160.5|13148.5|13153.5|13141.5|0
1740512100000|2025-02-25 19:35:00|13160.4|13148.4|13156.9|13144.9|13160.4|13148.4|13156.9|13144.9|0
1740512400000|2025-02-25 19:40:00|13172.4|13160.4|13179.1|13167.1|13182.5|13170.5|13172.4|13160.4|0
1740512700000|2025-02-25 19:45:00|13179|13167|13177.4|13165.4|13180.7|13168.7|13170.4|13158.4|0
1740513000000|2025-02-25 19:50:00|13176.6|13164.6|13175.8|13163.8|13179.1|13167.1|13174.1|13162.1|0
1740513300000|2025-02-25 19:55:00|13175.7|13163.7|13177.4|13165.4|13179.1|13167.1|13175.7|13163.7|0
1740513600000|2025-02-25 20:00:00|13177.3|13165.3|13179.9|13167.9|13181.8|13169.8|13174.8|13162.8|0
1740513900000|2025-02-25 20:05:00|13180|13168|13179.8|13167.8|13183.4|13171.4|13178.2|13166.2|0
1740514200000|2025-02-25 20:10:00|13179.9|13167.9|13178.2|13166.2|13179.9|13167.9|13174.7|13162.7|0
1740514500000|2025-02-25 20:15:00|13178.1|13166.1|13181.7|13169.7|13183.4|13171.4|13176.4|13164.4|0
1740514800000|2025-02-25 20:20:00|13181.6|13169.6|13190.3|13178.3|13190.4|13178.4|13180|13168|0
1740515100000|2025-02-25 20:25:00|13188.7|13176.7|13183.3|13171.3|13190.3|13178.3|13179.9|13167.9|0
1740515400000|2025-02-25 20:30:00|13183.4|13171.4|13181.8|13169.8|13183.4|13171.4|13178.1|13166.1|0
1740515700000|2025-02-25 20:35:00|13180.2|13168.2|13169.8|13157.8|13181.9|13169.9|13169.7|13157.7|0
1740516000000|2025-02-25 20:40:00|13169.7|13157.7|13166.5|13154.5|13171.6|13159.6|13164.7|13152.7|0
1740516300000|2025-02-25 20:45:00|13166.4|13154.4|13165.4|13153.4|13169.9|13157.9|13161.9|13149.9|0
1740516600000|2025-02-25 20:50:00|13163.8|13151.8|13155.2|13143.2|13167.2|13155.2|13153.5|13141.5|0
1740516900000|2025-02-25 20:55:00|13156.9|13144.9|13154.6|13142.6|13157.4|13145.4|13152|13140|0
1740517200000|2025-02-25 21:00:00|13155.3|13143.3|13166.9|13154.9|13167.2|13155.2|13153.8|13141.8|0
1740517500000|2025-02-25 21:05:00|13167.1|13155.1|13172|13160|13172.3|13160.3|13166.9|13154.9|0
1740517800000|2025-02-25 21:10:00|13171.5|13159.5|13165.7|13153.7|13171.5|13159.5|13165.7|13153.7|0
1740518100000|2025-02-25 21:15:00|13166.1|13154.1|13169.9|13157.9|13169.9|13157.9|13165.4|13153.4|0
1740518400000|2025-02-25 21:20:00|13170|13158|13171.1|13159.1|13171.1|13159.1|13167.6|13155.6|0
1740518700000|2025-02-25 21:25:00|13170.8|13158.8|13171.3|13159.3|13174.2|13162.2|13170.3|13158.3|0
1740519000000|2025-02-25 21:30:00|13170.9|13158.9|13169.4|13157.4|13170.9|13158.9|13168.6|13156.6|0
1740519300000|2025-02-25 21:35:00|13169.1|13157.1|13167.9|13155.9|13170.3|13158.3|13167.1|13155.1|0
1740519600000|2025-02-25 21:40:00|13168.2|13156.2|13169.4|13157.4|13169.8|13157.8|13166.4|13154.4|0
1740519900000|2025-02-25 21:45:00|13169.8|13157.8|13167.4|13155.4|13172.5|13160.5|13167.4|13155.4|0
1740520200000|2025-02-25 21:50:00|13167.1|13155.1|13168.2|13156.2|13170.3|13158.3|13167.1|13155.1|0
1740520500000|2025-02-25 21:55:00|13167.9|13155.9|13167.4|13155.4|13169.6|13157.6|13163.7|13151.7|0
1740520800000|2025-02-25 22:00:00|13167.6|13155.6|13167.6|13155.6|13168.4|13156.4|13167.3|13155.3|0
1740521100000|2025-02-25 22:05:00|13167.4|13155.4|13169.3|13157.3|13169.3|13157.3|13167.1|13155.1|0
1740521400000|2025-02-25 22:10:00|13169.4|13157.4|13168.4|13156.4|13169.4|13157.4|13168.3|13156.3|0
1740521700000|2025-02-25 22:15:00|13168.9|13156.9|13169.1|13157.1|13169.4|13157.4|13168.3|13156.3|0
1740522000000|2025-02-25 22:20:00|13168.9|13156.9|13169.8|13157.8|13170.3|13158.3|13168.9|13156.9|0
1740522300000|2025-02-25 22:25:00|13169.6|13157.6|13169.8|13157.8|13170.1|13158.1|13169.4|13157.4|0
1740522600000|2025-02-25 22:30:00|13169.6|13157.6|13169.9|13157.9|13170.1|13158.1|13169.6|13157.6|0
1740522900000|2025-02-25 22:35:00|13169.8|13157.8|13169.6|13157.6|13169.8|13157.8|13169.1|13157.1|0
1740523200000|2025-02-25 22:40:00|13169.8|13157.8|13169.4|13157.4|13169.8|13157.8|13169.3|13157.3|0
1740523500000|2025-02-25 22:45:00|13169.6|13157.6|13172.2|13160.2|13172.2|13160.2|13169.4|13157.4|0
1740523800000|2025-02-25 22:50:00|13171.7|13159.7|13172.9|13160.9|13173.5|13161.5|13171.7|13159.7|0
1740524100000|2025-02-25 22:55:00|13173|13161|13177.3|13165.3|13177.4|13165.4|13173|13161|0
1740524400000|2025-02-25 23:00:00|13177.4|13165.4|13184.3|13172.3|13188|13176|13177.4|13165.4|0
1740524700000|2025-02-25 23:05:00|13184.2|13172.2|13182.1|13170.1|13184.2|13172.2|13180.5|13168.5|0
1740525000000|2025-02-25 23:10:00|13182.4|13170.4|13180.9|13168.9|13183.2|13171.2|13180|13168|0
1740525300000|2025-02-25 23:15:00|13181.2|13169.2|13182.2|13170.2|13182.9|13170.9|13180.9|13168.9|0
1740525600000|2025-02-25 23:20:00|13182.7|13170.7|13182.4|13170.4|13184|13172|13180.1|13168.1|0
1740525900000|2025-02-25 23:25:00|13181.9|13169.9|13180.6|13168.6|13182.4|13170.4|13180.1|13168.1|0
1740526200000|2025-02-25 23:30:00|13180.4|13168.4|13183.6|13171.6|13184|13172|13179.8|13167.8|0
1740526500000|2025-02-25 23:35:00|13184|13172|13181.1|13169.1|13184.3|13172.3|13180.1|13168.1|0
1740526800000|2025-02-25 23:40:00|13180.9|13168.9|13181.4|13169.4|13183.3|13171.3|13180.9|13168.9|0
1740527100000|2025-02-25 23:45:00|13181.6|13169.6|13180.1|13168.1|13181.6|13169.6|13177.7|13165.7|0
1740527400000|2025-02-25 23:50:00|13180.4|13168.4|13180.9|13168.9|13181.9|13169.9|13180.4|13168.4|0
1740527700000|2025-02-25 23:55:00|13180.8|13168.8|13183.5|13171.5|13183.9|13171.9|13180.3|13168.3|0
1740528000000|2025-02-26 00:00:00|13183|13171|13185.7|13173.7|13186.6|13174.6|13182.3|13170.3|0
1740528300000|2025-02-26 00:05:00|13185.4|13173.4|13180.3|13168.3|13185.7|13173.7|13180.3|13168.3|0
1740528600000|2025-02-26 00:10:00|13180.8|13168.8|13180|13168|13181.2|13169.2|13179.1|13167.1|0
1740528900000|2025-02-26 00:15:00|13180.3|13168.3|13169.3|13157.3|13180.3|13168.3|13165.9|13153.9|0
1740529200000|2025-02-26 00:20:00|13170.9|13158.9|13176.7|13164.7|13177.6|13165.6|13170.9|13158.9|0
1740529500000|2025-02-26 00:25:00|13175.9|13163.9|13175.9|13163.9|13175.9|13163.9|13172.5|13160.5|0
1740529800000|2025-02-26 00:30:00|13174.3|13162.3|13171.8|13159.8|13174.3|13162.3|13169.4|13157.4|0
1740530100000|2025-02-26 00:35:00|13171|13159|13166.8|13154.8|13171|13159|13166|13154|0
1740530400000|2025-02-26 00:40:00|13167.6|13155.6|13165.1|13153.1|13168.5|13156.5|13165.1|13153.1|0
1740530700000|2025-02-26 00:45:00|13166|13154|13165.2|13153.2|13167.6|13155.6|13162.7|13150.7|0
1740531000000|2025-02-26 00:50:00|13165.7|13153.7|13167.3|13155.3|13167.3|13155.3|13164.8|13152.8|0
1740531300000|2025-02-26 00:55:00|13168.1|13156.1|13167.4|13155.4|13168.9|13156.9|13164.8|13152.8|0
1740531600000|2025-02-26 01:00:00|13166.6|13154.6|13168.2|13156.2|13168.2|13156.2|13166.5|13154.5|0
1740531900000|2025-02-26 01:05:00|13168.1|13156.1|13164|13152|13168.1|13156.1|13161.5|13149.5|0
1740532200000|2025-02-26 01:10:00|13164.1|13152.1|13159.9|13147.9|13164.1|13152.1|13159.1|13147.1|0
1740532500000|2025-02-26 01:15:00|13160.7|13148.7|13163.1|13151.1|13164|13152|13159.9|13147.9|0
1740532800000|2025-02-26 01:20:00|13164|13152|13167.2|13155.2|13167.2|13155.2|13160.6|13148.6|0
1740533100000|2025-02-26 01:25:00|13167.3|13155.3|13165.5|13153.5|13170.5|13158.5|13165.5|13153.5|0
1740533400000|2025-02-26 01:30:00|13167.2|13155.2|13163.8|13151.8|13167.2|13155.2|13160.5|13148.5|0
1740533700000|2025-02-26 01:35:00|13162.2|13150.2|13160.5|13148.5|13162.2|13150.2|13160.5|13148.5|0
1740534000000|2025-02-26 01:40:00|13161.3|13149.3|13163.8|13151.8|13164.6|13152.6|13160.5|13148.5|0
1740534300000|2025-02-26 01:45:00|13165.4|13153.4|13167|13155|13167.1|13155.1|13163.7|13151.7|0
1740534600000|2025-02-26 01:50:00|13168.7|13156.7|13167.1|13155.1|13170.4|13158.4|13165.4|13153.4|0
1740534900000|2025-02-26 01:55:00|13167|13155|13165.4|13153.4|13167.9|13155.9|13165.4|13153.4|0
1740535200000|2025-02-26 02:00:00|13167.1|13155.1|13164.6|13152.6|13167.1|13155.1|13163.7|13151.7|0
1740535500000|2025-02-26 02:05:00|13165.4|13153.4|13160.4|13148.4|13165.4|13153.4|13160.4|13148.4|0
1740535800000|2025-02-26 02:10:00|13161.2|13149.2|13163.7|13151.7|13165.4|13153.4|13160.4|13148.4|0
1740536100000|2025-02-26 02:15:00|13162.9|13150.9|13167.2|13155.2|13167.2|13155.2|13162.9|13150.9|0
1740536400000|2025-02-26 02:20:00|13167.3|13155.3|13167.2|13155.2|13168|13156|13165.5|13153.5|0
1740536700000|2025-02-26 02:25:00|13166.4|13154.4|13168.8|13156.8|13168.8|13156.8|13166.3|13154.3|0
1740537000000|2025-02-26 02:30:00|13167.2|13155.2|13168.8|13156.8|13168.8|13156.8|13167.2|13155.2|0
1740537300000|2025-02-26 02:35:00|13168|13156|13168.9|13156.9|13168.9|13156.9|13166.3|13154.3|0
1740537600000|2025-02-26 02:40:00|13168.1|13156.1|13162.5|13150.5|13168.1|13156.1|13161.7|13149.7|0
1740537900000|2025-02-26 02:45:00|13162.6|13150.6|13166.7|13154.7|13166.7|13154.7|13162.6|13150.6|0
1740538200000|2025-02-26 02:50:00|13165.9|13153.9|13167.5|13155.5|13167.6|13155.6|13165.8|13153.8|0
1740538500000|2025-02-26 02:55:00|13168.3|13156.3|13169.2|13157.2|13170.8|13158.8|13167.5|13155.5|0
1740538800000|2025-02-26 03:00:00|13169.1|13157.1|13167.5|13155.5|13170.8|13158.8|13165.9|13153.9|0
1740539100000|2025-02-26 03:05:00|13169.2|13157.2|13166.7|13154.7|13169.2|13157.2|13165.9|13153.9|0
1740539400000|2025-02-26 03:10:00|13167.6|13155.6|13173|13161|13174.7|13162.7|13167.6|13155.6|0
1740539700000|2025-02-26 03:15:00|13171.4|13159.4|13170.5|13158.5|13171.4|13159.4|13169.7|13157.7|0
1740540000000|2025-02-26 03:20:00|13169.7|13157.7|13168|13156|13169.7|13157.7|13168|13156|0
1740540300000|2025-02-26 03:25:00|13166.4|13154.4|13168.1|13156.1|13168.1|13156.1|13166.3|13154.3|0
1740540600000|2025-02-26 03:30:00|13168.9|13156.9|13169.7|13157.7|13171.4|13159.4|13168|13156|0
1740540900000|2025-02-26 03:35:00|13169.6|13157.6|13169.6|13157.6|13169.7|13157.7|13168|13156|0
1740541200000|2025-02-26 03:40:00|13168.8|13156.8|13169.6|13157.6|13169.7|13157.7|13168|13156|0
1740541500000|2025-02-26 03:45:00|13168.8|13156.8|13168|13156|13169.6|13157.6|13168|13156|0
1740541800000|2025-02-26 03:50:00|13168.8|13156.8|13167.9|13155.9|13169.6|13157.6|13167.9|13155.9|0
1740542100000|2025-02-26 03:55:00|13166.3|13154.3|13166.3|13154.3|13166.3|13154.3|13166.3|13154.3|0
1740542400000|2025-02-26 04:00:00|13164.7|13152.7|13164.6|13152.6|13166.3|13154.3|13164.6|13152.6|0
1740542700000|2025-02-26 04:05:00|13165.5|13153.5|13166.3|13154.3|13166.3|13154.3|13164.6|13152.6|0
1740543000000|2025-02-26 04:10:00|13167.1|13155.1|13167.1|13155.1|13167.1|13155.1|13167.1|13155.1|0
1740543300000|2025-02-26 04:15:00|13166.3|13154.3|13169.6|13157.6|13169.6|13157.6|13166.3|13154.3|0
1740543600000|2025-02-26 04:20:00|13170.4|13158.4|13171.2|13159.2|13171.2|13159.2|13169.6|13157.6|0
1740543900000|2025-02-26 04:25:00|13170.4|13158.4|13169.6|13157.6|13170.4|13158.4|13169.6|13157.6|0
1740544200000|2025-02-26 04:30:00|13170.4|13158.4|13172.9|13160.9|13172.9|13160.9|13169.6|13157.6|0
1740544500000|2025-02-26 04:35:00|13172.8|13160.8|13172.9|13160.9|13172.9|13160.9|13171.2|13159.2|0
1740545100000|2025-02-26 04:45:00|13173.7|13161.7|13172.9|13160.9|13174.5|13162.5|13172.9|13160.9|0
1740545400000|2025-02-26 04:50:00|13174.1|13162.1|13176.4|13164.4|13177.6|13165.6|13174.1|13162.1|0
1740545700000|2025-02-26 04:55:00|13177.6|13165.6|13182.3|13170.3|13182.3|13170.3|13177.6|13165.6|0
1740546000000|2025-02-26 05:00:00|13184.6|13172.6|13189.3|13177.3|13191.6|13179.6|13184.6|13172.6|0
1740546300000|2025-02-26 05:05:00|13190.5|13178.5|13191.7|13179.7|13194|13182|13190.5|13178.5|0
1740546600000|2025-02-26 05:10:00|13191.2|13179.2|13192.3|13180.3|13193.5|13181.5|13188.9|13176.9|0
1740546900000|2025-02-26 05:15:00|13191.1|13179.1|13191.1|13179.1|13193.5|13181.5|13191.1|13179.1|0
1740547200000|2025-02-26 05:20:00|13193.5|13181.5|13193.5|13181.5|13195.9|13183.9|13193.5|13181.5|0
1740547500000|2025-02-26 05:25:00|13194.7|13182.7|13194.7|13182.7|13195.9|13183.9|13193.5|13181.5|0
1740547800000|2025-02-26 05:30:00|13193.5|13181.5|13193.1|13181.1|13195.9|13183.9|13190.8|13178.8|0
1740548100000|2025-02-26 05:35:00|13194.3|13182.3|13195.5|13183.5|13195.5|13183.5|13194.3|13182.3|0
1740548400000|2025-02-26 05:40:00|13197.8|13185.8|13197.9|13185.9|13197.9|13185.9|13193.2|13181.2|0
1740548700000|2025-02-26 05:45:00|13197.8|13185.8|13194.4|13182.4|13197.8|13185.8|13193.2|13181.2|0
1740549000000|2025-02-26 05:50:00|13195.5|13183.5|13202.5|13190.5|13204.9|13192.9|13195.5|13183.5|0
1740549300000|2025-02-26 05:55:00|13203.7|13191.7|13200.2|13188.2|13204.9|13192.9|13200.2|13188.2|0
1740549600000|2025-02-26 06:00:00|13207.2|13195.2|13213.7|13201.7|13216.5|13204.5|13207.2|13195.2|0
1740549900000|2025-02-26 06:05:00|13213.5|13201.5|13205.6|13193.6|13213.5|13201.5|13200.9|13188.9|0
1740550200000|2025-02-26 06:10:00|13204.4|13192.4|13205.5|13193.5|13205.6|13193.6|13203.2|13191.2|0
1740550500000|2025-02-26 06:15:00|13204.3|13192.3|13200.7|13188.7|13204.3|13192.3|13200.7|13188.7|0
1740550800000|2025-02-26 06:20:00|13201.8|13189.8|13199.4|13187.4|13201.8|13189.8|13198.2|13186.2|0
1740551100000|2025-02-26 06:25:00|13198.2|13186.2|13198.2|13186.2|13200.5|13188.5|13195.9|13183.9|0
1740551400000|2025-02-26 06:30:00|13200.5|13188.5|13204|13192|13204|13192|13199.4|13187.4|0
1740551700000|2025-02-26 06:35:00|13205.2|13193.2|13207.6|13195.6|13207.6|13195.6|13202.8|13190.8|0
1740552000000|2025-02-26 06:40:00|13206.4|13194.4|13205.4|13193.4|13207.7|13195.7|13203.1|13191.1|0
1740552300000|2025-02-26 06:45:00|13206.6|13194.6|13209|13197|13210.1|13198.1|13206.6|13194.6|0
1740552600000|2025-02-26 06:50:00|13208.9|13196.9|13218.3|13206.3|13219.4|13207.4|13207.8|13195.8|0
1740552900000|2025-02-26 06:55:00|13217.1|13205.1|13214.8|13202.8|13219.5|13207.5|13212.4|13200.4|0
1740553200000|2025-02-26 07:00:00|13212.4|13200.4|13200.6|13195.6|13214.8|13202.8|13187.6|13182.6|15
1740553500000|2025-02-26 07:05:00|13200.1|13195.1|13207.6|13202.6|13211.1|13206.1|13197.6|13192.6|38
1740553800000|2025-02-26 07:10:00|13206.1|13201.1|13194.6|13189.6|13206.1|13201.1|13194.1|13189.1|22
1740554100000|2025-02-26 07:15:00|13198.1|13193.1|13199.6|13194.6|13203.1|13198.1|13193.6|13188.6|35
1740554400000|2025-02-26 07:20:00|13197.6|13192.6|13190.1|13185.1|13207.1|13202.1|13190.1|13185.1|33
1740554700000|2025-02-26 07:25:00|13189.6|13184.6|13185.6|13180.6|13189.6|13184.6|13182.1|13177.1|13
1740555000000|2025-02-26 07:30:00|13185.1|13180.1|13165.1|13160.1|13185.1|13180.1|13165.1|13160.1|28
1740555300000|2025-02-26 07:35:00|13164.6|13159.6|13160.6|13155.6|13169.6|13164.6|13155.6|13150.6|17
1740555600000|2025-02-26 07:40:00|13160.1|13155.1|13163.6|13158.6|13168.1|13163.1|13160.1|13155.1|14
1740555900000|2025-02-26 07:45:00|13161.6|13156.6|13150.6|13145.6|13161.6|13156.6|13147.6|13142.6|15
1740556200000|2025-02-26 07:50:00|13151.1|13146.1|13153.1|13148.1|13156.1|13151.1|13151.1|13146.1|18
1740556500000|2025-02-26 07:55:00|13155.1|13150.1|13142.1|13137.1|13158.1|13153.1|13125.6|13120.6|160
1740556800000|2025-02-26 08:00:00|13141.6|13136.6|13184.6|13179.6|13186.6|13181.6|13122.1|13117.1|559
1740557100000|2025-02-26 08:05:00|13184.1|13179.1|13205.6|13200.6|13207.6|13202.6|13180.1|13175.1|334
1740557400000|2025-02-26 08:10:00|13205.1|13200.1|13207.6|13202.6|13212.6|13207.6|13191.6|13186.6|191
1740557700000|2025-02-26 08:15:00|13207.1|13202.1|13196.6|13191.6|13208.1|13203.1|13187.1|13182.1|129
1740558000000|2025-02-26 08:20:00|13196.1|13191.1|13191.1|13186.1|13198.1|13193.1|13183.1|13178.1|89
1740558300000|2025-02-26 08:25:00|13192.6|13187.6|13199.1|13194.1|13201.6|13196.6|13178.6|13173.6|134
1740558600000|2025-02-26 08:30:00|13201.6|13196.6|13191.1|13186.1|13210.1|13205.1|13190.6|13185.6|86
1740558900000|2025-02-26 08:35:00|13190.6|13185.6|13186.6|13181.6|13195.6|13190.6|13184.6|13179.6|52
1740559200000|2025-02-26 08:40:00|13187.4|13182.4|13195.4|13190.4|13195.9|13190.9|13182.9|13177.9|45
1740559500000|2025-02-26 08:45:00|13195.9|13190.9|13205.4|13200.4|13205.4|13200.4|13191.4|13186.4|35
1740559800000|2025-02-26 08:50:00|13205.9|13200.9|13203.4|13198.4|13209.4|13204.4|13200.4|13195.4|31
1740560100000|2025-02-26 08:55:00|13203.9|13198.9|13219.4|13214.4|13221.4|13216.4|13202.4|13197.4|40
1740560400000|2025-02-26 09:00:00|13218.4|13213.4|13229.4|13224.4|13229.4|13224.4|13212.4|13207.4|72
1740560700000|2025-02-26 09:05:00|13228.9|13223.9|13217.9|13212.9|13232.9|13227.9|13217.4|13212.4|45
1740561000000|2025-02-26 09:10:00|13218.4|13213.4|13219.4|13214.4|13221.4|13216.4|13212.9|13207.9|41
1740561300000|2025-02-26 09:15:00|13219.9|13214.9|13220.4|13215.4|13228.9|13223.9|13218.4|13213.4|49
1740561600000|2025-02-26 09:20:00|13220.9|13215.9|13233.4|13228.4|13233.4|13228.4|13218.4|13213.4|68
1740561900000|2025-02-26 09:25:00|13233.9|13228.9|13232.4|13227.4|13235.4|13230.4|13230.9|13225.9|188
1740562200000|2025-02-26 09:30:00|13232.9|13227.9|13230.4|13225.4|13237.4|13232.4|13226.4|13221.4|150
1740562500000|2025-02-26 09:35:00|13229.9|13224.9|13220.4|13215.4|13229.9|13224.9|13216.9|13211.9|62
1740562800000|2025-02-26 09:40:00|13220.9|13215.9|13220.4|13215.4|13226.4|13221.4|13217.4|13212.4|23
1740563100000|2025-02-26 09:45:00|13220.9|13215.9|13218.9|13213.9|13223.4|13218.4|13214.9|13209.9|77
1740563400000|2025-02-26 09:50:00|13217.9|13212.9|13218.4|13213.4|13222.4|13217.4|13214.4|13209.4|65
1740563700000|2025-02-26 09:55:00|13217.9|13212.9|13226.4|13221.4|13227.9|13222.9|13217.4|13212.4|66
1740564000000|2025-02-26 10:00:00|13226.9|13221.9|13234.4|13229.4|13238.9|13233.9|13225.9|13220.9|60
1740564300000|2025-02-26 10:05:00|13234.9|13229.9|13234.4|13229.4|13239.4|13234.4|13230.9|13225.9|85
1740564600000|2025-02-26 10:10:00|13234.9|13229.9|13229.4|13224.4|13234.9|13229.9|13225.4|13220.4|59
1740564900000|2025-02-26 10:15:00|13228.9|13223.9|13229.4|13224.4|13230.4|13225.4|13224.9|13219.9|56
1740565200000|2025-02-26 10:20:00|13229.9|13224.9|13234.4|13229.4|13234.4|13229.4|13228.4|13223.4|70
1740565500000|2025-02-26 10:25:00|13233.9|13228.9|13233.4|13228.4|13236.4|13231.4|13230.4|13225.4|39
1740565800000|2025-02-26 10:30:00|13233.9|13228.9|13235.9|13230.9|13237.9|13232.9|13231.4|13226.4|68
1740566100000|2025-02-26 10:35:00|13236.4|13231.4|13240.4|13235.4|13241.9|13236.9|13234.9|13229.9|53
1740566400000|2025-02-26 10:40:00|13239.9|13234.9|13242.4|13237.4|13242.4|13237.4|13232.9|13227.9|77
1740566700000|2025-02-26 10:45:00|13242.9|13237.9|13251.4|13246.4|13252.9|13247.9|13242.4|13237.4|71
1740567000000|2025-02-26 10:50:00|13251.9|13246.9|13247.4|13242.4|13251.9|13246.9|13244.9|13239.9|37
1740567300000|2025-02-26 10:55:00|13247.9|13242.9|13249.4|13244.4|13251.9|13246.9|13246.9|13241.9|38
1740567600000|2025-02-26 11:00:00|13248.9|13243.9|13251.9|13246.9|13255.9|13250.9|13246.4|13241.4|29
1740567900000|2025-02-26 11:05:00|13251.4|13246.4|13257.4|13252.4|13257.9|13252.9|13248.4|13243.4|34
1740568200000|2025-02-26 11:10:00|13258.9|13253.9|13249.9|13244.9|13259.4|13254.4|13249.9|13244.9|29
1740568500000|2025-02-26 11:15:00|13250.4|13245.4|13246.4|13241.4|13251.9|13246.9|13245.9|13240.9|38
1740568800000|2025-02-26 11:20:00|13245.9|13240.9|13249.4|13244.4|13249.9|13244.9|13245.9|13240.9|38
1740569100000|2025-02-26 11:25:00|13249.9|13244.9|13254.4|13249.4|13254.9|13249.9|13247.9|13242.9|28
1740569400000|2025-02-26 11:30:00|13253.9|13248.9|13260.4|13255.4|13261.4|13256.4|13252.9|13247.9|36
1740569700000|2025-02-26 11:35:00|13259.9|13254.9|13269.4|13264.4|13271.9|13266.9|13258.9|13253.9|89
1740570000000|2025-02-26 11:40:00|13269.9|13264.9|13269.4|13264.4|13271.4|13266.4|13265.9|13260.9|32
1740570300000|2025-02-26 11:45:00|13269.9|13264.9|13263.4|13258.4|13269.9|13264.9|13262.4|13257.4|64
1740570600000|2025-02-26 11:50:00|13263.9|13258.9|13261.4|13256.4|13264.4|13259.4|13258.9|13253.9|60
1740570900000|2025-02-26 11:55:00|13261.9|13256.9|13260.4|13255.4|13264.9|13259.9|13255.9|13250.9|33
1740571200000|2025-02-26 12:00:00|13261.4|13256.4|13274.4|13269.4|13274.9|13269.9|13258.4|13253.4|49
1740571500000|2025-02-26 12:05:00|13274.9|13269.9|13278.4|13273.4|13278.9|13273.9|13273.4|13268.4|53
1740571800000|2025-02-26 12:10:00|13277.9|13272.9|13279.4|13274.4|13279.4|13274.4|13271.4|13266.4|43
1740572100000|2025-02-26 12:15:00|13278.9|13273.9|13271.9|13266.9|13278.9|13273.9|13269.4|13264.4|55
1740572400000|2025-02-26 12:20:00|13272.4|13267.4|13271.4|13266.4|13272.9|13267.9|13268.4|13263.4|31
1740572700000|2025-02-26 12:25:00|13271.9|13266.9|13271.4|13266.4|13275.9|13270.9|13269.9|13264.9|57
1740573000000|2025-02-26 12:30:00|13271.9|13266.9|13284.4|13279.4|13285.4|13280.4|13271.9|13266.9|43
1740573300000|2025-02-26 12:35:00|13283.9|13278.9|13284.4|13279.4|13288.9|13283.9|13283.4|13278.4|31
1740573600000|2025-02-26 12:40:00|13281.5|13276.5|13280.5|13275.5|13283|13278|13278|13273|28
1740573900000|2025-02-26 12:45:00|13281.5|13276.5|13280.5|13275.5|13288.5|13283.5|13280|13275|46
1740574200000|2025-02-26 12:50:00|13281|13276|13280|13275|13283.5|13278.5|13277.5|13272.5|33
1740574500000|2025-02-26 12:55:00|13280.5|13275.5|13281.5|13276.5|13287|13282|13280.5|13275.5|66
1740574800000|2025-02-26 13:00:00|13280.5|13275.5|13280.5|13275.5|13285|13280|13275.5|13270.5|69
1740575100000|2025-02-26 13:05:00|13280|13275|13287|13282|13287|13282|13277|13272|77
1740575400000|2025-02-26 13:10:00|13288|13283|13286.5|13281.5|13288.5|13283.5|13282.5|13277.5|54
1740575700000|2025-02-26 13:15:00|13286|13281|13293|13288|13293.5|13288.5|13284|13279|65
1740576000000|2025-02-26 13:20:00|13292.5|13287.5|13290.5|13285.5|13293|13288|13285|13280|66
1740576300000|2025-02-26 13:25:00|13291|13286|13295.5|13290.5|13296.5|13291.5|13291|13286|52
1740576600000|2025-02-26 13:30:00|13296|13291|13299.5|13294.5|13302|13297|13295.5|13290.5|58
1740576900000|2025-02-26 13:35:00|13299|13294|13314.5|13309.5|13314.5|13309.5|13298.5|13293.5|61
1740577200000|2025-02-26 13:40:00|13315|13310|13302.5|13297.5|13315.5|13310.5|13302|13297|49
1740577500000|2025-02-26 13:45:00|13303|13298|13298|13293|13303.5|13298.5|13294.5|13289.5|59
1740577800000|2025-02-26 13:50:00|13297.5|13292.5|13295.5|13290.5|13298|13293|13288|13283|37
1740578100000|2025-02-26 13:55:00|13295|13290|13288|13283|13295|13290|13282.5|13277.5|60
1740578400000|2025-02-26 14:00:00|13287.5|13282.5|13277.5|13272.5|13290.5|13285.5|13277.5|13272.5|71
1740578700000|2025-02-26 14:05:00|13278|13273|13281.5|13276.5|13285.5|13280.5|13278|13273|73
1740579000000|2025-02-26 14:10:00|13281|13276|13279.5|13274.5|13283|13278|13278.5|13273.5|65
1740579300000|2025-02-26 14:15:00|13278.5|13273.5|13275.5|13270.5|13284.5|13279.5|13273.5|13268.5|77
1740579600000|2025-02-26 14:20:00|13276|13271|13268.5|13263.5|13277.5|13272.5|13267.5|13262.5|38
1740579900000|2025-02-26 14:25:00|13269|13264|13275.5|13270.5|13276.5|13271.5|13265.5|13260.5|44
1740580200000|2025-02-26 14:30:00|13276.5|13271.5|13260.5|13255.5|13276.5|13271.5|13260.5|13255.5|86
1740580500000|2025-02-26 14:35:00|13261|13256|13262.5|13257.5|13269.5|13264.5|13260|13255|66
1740580800000|2025-02-26 14:40:00|13262|13257|13264|13259|13268|13263|13257.5|13252.5|69
1740581100000|2025-02-26 14:45:00|13264.5|13259.5|13285.5|13280.5|13285.5|13280.5|13260.5|13255.5|87
1740581400000|2025-02-26 14:50:00|13285|13280|13289|13284|13292.5|13287.5|13283.5|13278.5|56
1740581700000|2025-02-26 14:55:00|13286.5|13281.5|13281|13276|13287.5|13282.5|13273.5|13268.5|46
1740582000000|2025-02-26 15:00:00|13284|13279|13286.5|13281.5|13290|13285|13279.5|13274.5|79
1740582300000|2025-02-26 15:05:00|13287|13282|13292.5|13287.5|13297.5|13292.5|13286.5|13281.5|78
1740582600000|2025-02-26 15:10:00|13293|13288|13296|13291|13298|13293|13289.5|13284.5|28
1740582900000|2025-02-26 15:15:00|13295.5|13290.5|13303.5|13298.5|13307|13302|13292|13287|37
1740583200000|2025-02-26 15:20:00|13303|13298|13304|13299|13304|13299|13296.5|13291.5|40
1740583500000|2025-02-26 15:25:00|13304.5|13299.5|13299.5|13294.5|13304.5|13299.5|13299|13294|46
1740583800000|2025-02-26 15:30:00|13299|13294|13302|13297|13304|13299|13297.5|13292.5|73
1740584100000|2025-02-26 15:35:00|13301.5|13296.5|13298|13293|13305|13300|13295.5|13290.5|32
1740584400000|2025-02-26 15:40:00|13298.5|13293.5|13312.5|13307.5|13313.5|13308.5|13298.5|13293.5|38
1740584700000|2025-02-26 15:45:00|13313|13308|13321.5|13316.5|13321.5|13316.5|13312.5|13307.5|41
1740585000000|2025-02-26 15:50:00|13320.5|13315.5|13325|13320|13325.5|13320.5|13316|13311|70
1740585300000|2025-02-26 15:55:00|13325.5|13320.5|13323.5|13318.5|13326|13321|13321|13316|50
1740585600000|2025-02-26 16:00:00|13326|13321|13336|13331|13336|13331|13326|13321|61
1740585900000|2025-02-26 16:05:00|13335.5|13330.5|13332|13327|13340|13335|13331.5|13326.5|80
1740586200000|2025-02-26 16:10:00|13331.5|13326.5|13329|13324|13334|13329|13327|13322|51
1740586500000|2025-02-26 16:15:00|13329.5|13324.5|13333|13328|13334|13329|13326.5|13321.5|42
1740586800000|2025-02-26 16:20:00|13332.5|13327.5|13338|13333|13340.5|13335.5|13332.5|13327.5|88
1740587100000|2025-02-26 16:25:00|13338.5|13333.5|13342|13337|13343|13338|13337|13332|228
1740587400000|2025-02-26 16:30:00|13343|13336|13339|13332|13343|13337|13329|13322|384
1740587700000|2025-02-26 16:35:00|13338|13333|13341|13334|13342|13335|13334|13328|146
1740588000000|2025-02-26 16:40:00|13340|13335|13336|13329|13342|13335|13333|13326|20
1740588300000|2025-02-26 16:45:00|13337|13330|13323|13316|13337|13330|13323|13316|33
1740588600000|2025-02-26 16:50:00|13322|13317|13325|13319|13327|13320|13321|13315|34
1740588900000|2025-02-26 16:55:00|13324|13318|13315|13308|13325|13319|13312|13305|11
1740589200000|2025-02-26 17:00:00|13314|13307|13322|13315|13322|13315|13314|13307|21
1740589500000|2025-02-26 17:05:00|13323|13314|13324|13316|13327|13320|13323|13314|2
1740589800000|2025-02-26 17:10:00|13326|13317|13330|13323|13332|13324|13325|13317|5
1740590100000|2025-02-26 17:15:00|13329|13322|13325|13317|13335|13327|13323|13315|32
1740590400000|2025-02-26 17:20:00|13324|13318|13323|13316|13327|13321|13318|13311|12
1740590700000|2025-02-26 17:25:00|13324|13314|13328|13320|13328|13321|13320|13313|5
1740591000000|2025-02-26 17:30:00|13330|13321|13313|13306|13332|13324|13309|13302|44
1740591300000|2025-02-26 17:35:00|13314|13307|13301|13293|13315|13307|13300|13293|21
1740591600000|2025-02-26 17:40:00|13302|13294|13308|13300|13308|13300|13296|13289|27
1740591900000|2025-02-26 17:45:00|13309|13301|13307|13300|13310|13303|13302|13295|23
1740592200000|2025-02-26 17:50:00|13306|13299|13297|13290|13307|13299|13297|13290|8
1740592500000|2025-02-26 17:55:00|13296|13289|13292|13285|13297|13290|13284|13277|30
1740592800000|2025-02-26 18:00:00|13291|13284|13290|13282|13295|13287|13287|13279|20
1740593100000|2025-02-26 18:05:00|13289|13281|13277|13270|13289|13282|13271|13263|58
1740593400000|2025-02-26 18:10:00|13278|13271|13281|13273|13281|13274|13275|13267|7
1740593700000|2025-02-26 18:15:00|13280|13272|13274|13266|13280|13272|13269|13261|24
1740594000000|2025-02-26 18:20:00|13275|13267|13278|13271|13281|13274|13273|13266|7
1740594300000|2025-02-26 18:25:00|13277|13270|13263|13256|13278|13271|13262|13256|32
1740594600000|2025-02-26 18:30:00|13262|13255|13263|13256|13273|13261|13262|13254|19
1740594900000|2025-02-26 18:35:00|13264|13255|13260|13252|13267.5|13256|13260|13252|17
1740595200000|2025-02-26 18:40:00|13259|13251|13255|13247|13261|13253|13252|13244|19
1740595500000|2025-02-26 18:45:00|13254|13248|13249|13242|13258|13250|13248|13241|3
1740595800000|2025-02-26 18:50:00|13250|13243|13252|13240|13252|13244|13245|13238|23
1740596100000|2025-02-26 18:55:00|13252.5|13240.5|13247.3|13235.3|13252.5|13240.5|13242|13230|14
1740596400000|2025-02-26 19:00:00|13245|13233|13246.2|13234.2|13257.1|13245.1|13240.1|13228.1|0
1740596700000|2025-02-26 19:05:00|13245|13233|13237.9|13225.9|13247.5|13235.5|13235.4|13223.4|0
1740597000000|2025-02-26 19:10:00|13236.8|13224.8|13247.6|13235.6|13248.8|13236.8|13235.6|13223.6|0
1740597300000|2025-02-26 19:15:00|13245.2|13233.2|13250.1|13238.1|13250.2|13238.2|13238|13226|0
1740597600000|2025-02-26 19:20:00|13248.9|13236.9|13252.7|13240.7|13257.5|13245.5|13248.9|13236.9|0
1740597900000|2025-02-26 19:25:00|13252.6|13240.6|13252.6|13240.6|13259.9|13247.9|13250.2|13238.2|0
1740598200000|2025-02-26 19:30:00|13250.3|13238.3|13260.1|13248.1|13262.4|13250.4|13247.9|13235.9|0
1740598500000|2025-02-26 19:35:00|13262.4|13250.4|13262.5|13250.5|13262.5|13250.5|13253|13241|0
1740598800000|2025-02-26 19:40:00|13260.1|13248.1|13264.9|13252.9|13269.8|13257.8|13260.1|13248.1|0
1740599100000|2025-02-26 19:45:00|13264.8|13252.8|13262.4|13250.4|13267.3|13255.3|13262.4|13250.4|0
1740599400000|2025-02-26 19:50:00|13262.5|13250.5|13262.4|13250.4|13264.8|13252.8|13257.7|13245.7|0
1740599700000|2025-02-26 19:55:00|13262.3|13250.3|13245.5|13233.5|13262.3|13250.3|13243.1|13231.1|0
1740600000000|2025-02-26 20:00:00|13245.6|13233.6|13247.6|13235.6|13252.8|13240.8|13243.1|13231.1|0
1740600300000|2025-02-26 20:05:00|13247.7|13235.7|13255|13243|13255|13243|13247.7|13235.7|0
1740600600000|2025-02-26 20:10:00|13253.8|13241.8|13254.9|13242.9|13259.8|13247.8|13250.2|13238.2|0
1740600900000|2025-02-26 20:15:00|13252.6|13240.6|13257.3|13245.3|13257.4|13245.4|13252.5|13240.5|0
1740601200000|2025-02-26 20:20:00|13257.4|13245.4|13257.4|13245.4|13262.2|13250.2|13252.5|13240.5|0
1740601500000|2025-02-26 20:25:00|13257.5|13245.5|13255.1|13243.1|13264.6|13252.6|13255.1|13243.1|0
1740601800000|2025-02-26 20:30:00|13255|13243|13259.8|13247.8|13259.9|13247.9|13252.5|13240.5|0
1740602100000|2025-02-26 20:35:00|13259.9|13247.9|13267|13255|13269.3|13257.3|13257.4|13245.4|0
1740602400000|2025-02-26 20:40:00|13266.9|13254.9|13274.1|13262.1|13276.5|13264.5|13262.2|13250.2|0
1740602700000|2025-02-26 20:45:00|13274.2|13262.2|13274.2|13262.2|13281.3|13269.3|13271.8|13259.8|0
1740603000000|2025-02-26 20:50:00|13274.3|13262.3|13274.2|13262.2|13276.6|13264.6|13267|13255|0
1740603300000|2025-02-26 20:55:00|13276.6|13264.6|13270.6|13258.6|13276.6|13264.6|13264.5|13252.5|0
1740603600000|2025-02-26 21:00:00|13270.1|13258.1|13273.2|13261.2|13280.3|13268.3|13264.5|13252.5|0
1740603900000|2025-02-26 21:05:00|13273|13261|13277.8|13265.8|13278.1|13266.1|13272.3|13260.3|0
1740604200000|2025-02-26 21:10:00|13278.1|13266.1|13274.9|13262.9|13281.9|13269.9|13274.2|13262.2|0
1740604500000|2025-02-26 21:15:00|13275.2|13263.2|13275.6|13263.6|13279|13267|13273.7|13261.7|0
1740604800000|2025-02-26 21:20:00|13275.9|13263.9|13281.5|13269.5|13302.3|13290.3|13242|13230|0
1740605100000|2025-02-26 21:25:00|13281.7|13269.7|13271.3|13259.3|13283.4|13271.4|13267.4|13255.4|0
1740605400000|2025-02-26 21:30:00|13271.8|13259.8|13262.6|13250.6|13275.2|13263.2|13261.9|13249.9|0
1740605700000|2025-02-26 21:35:00|13262.8|13250.8|13279.8|13267.8|13280.3|13268.3|13261.9|13249.9|0
1740606000000|2025-02-26 21:40:00|13280.3|13268.3|13278.1|13266.1|13281.5|13269.5|13275.9|13263.9|0
1740606300000|2025-02-26 21:45:00|13277.8|13265.8|13280.7|13268.7|13281.9|13269.9|13277.6|13265.6|0
1740606600000|2025-02-26 21:50:00|13280.8|13268.8|13292.6|13280.6|13292.6|13280.6|13280.5|13268.5|0
1740606900000|2025-02-26 21:55:00|13292.1|13280.1|13293.1|13281.1|13296.2|13284.2|13290.4|13278.4|0
1740607200000|2025-02-26 22:00:00|13293.6|13281.6|13294.3|13282.3|13295|13283|13291.6|13279.6|0
1740607500000|2025-02-26 22:05:00|13293.8|13281.8|13293.9|13281.9|13295.7|13283.7|13291.5|13279.5|0
1740607800000|2025-02-26 22:10:00|13294.1|13282.1|13291.5|13279.5|13295.3|13283.3|13291.5|13279.5|0
1740608100000|2025-02-26 22:15:00|13291.2|13279.2|13289.3|13277.3|13291.2|13279.2|13288.6|13276.6|0
1740608400000|2025-02-26 22:20:00|13289.5|13277.5|13284|13272|13291|13279|13283.3|13271.3|0
1740608700000|2025-02-26 22:25:00|13284.3|13272.3|13286|13274|13286.2|13274.2|13282.8|13270.8|0
1740609000000|2025-02-26 22:30:00|13285.9|13273.9|13286|13274|13286.7|13274.7|13284.3|13272.3|0
1740609300000|2025-02-26 22:35:00|13285.7|13273.7|13285.5|13273.5|13285.7|13273.7|13285.3|13273.3|0
1740609600000|2025-02-26 22:40:00|13285.7|13273.7|13285|13273|13286.2|13274.2|13284.3|13272.3|0
1740609900000|2025-02-26 22:45:00|13285.3|13273.3|13283.1|13271.1|13285.3|13273.3|13283.1|13271.1|0
1740610200000|2025-02-26 22:50:00|13284|13272|13284.3|13272.3|13284.3|13272.3|13283.1|13271.1|0
1740610500000|2025-02-26 22:55:00|13284|13272|13279.2|13267.2|13284|13272|13279.2|13267.2|0
1740610800000|2025-02-26 23:00:00|13279|13267|13278.1|13266.1|13280.9|13268.9|13271.2|13259.2|0
1740611100000|2025-02-26 23:05:00|13278.3|13266.3|13279.5|13267.5|13282.2|13270.2|13276.9|13264.9|0
1740611400000|2025-02-26 23:10:00|13279.6|13267.6|13273.7|13261.7|13280.5|13268.5|13273.5|13261.5|0
1740611700000|2025-02-26 23:15:00|13274|13262|13278.6|13266.6|13279.3|13267.3|13273|13261|0
1740612000000|2025-02-26 23:20:00|13278.4|13266.4|13266.7|13254.7|13278.4|13266.4|13260.1|13248.1|0
1740612300000|2025-02-26 23:25:00|13267.1|13255.1|13269.8|13257.8|13271.5|13259.5|13266.2|13254.2|0
1740612600000|2025-02-26 23:30:00|13270.5|13258.5|13273.4|13261.4|13274.4|13262.4|13269.8|13257.8|0
1740612900000|2025-02-26 23:35:00|13273.7|13261.7|13273|13261|13273.7|13261.7|13269.6|13257.6|0
1740613200000|2025-02-26 23:40:00|13273.2|13261.2|13268.8|13256.8|13273.7|13261.7|13268.4|13256.4|0
1740613500000|2025-02-26 23:45:00|13269.1|13257.1|13275.1|13263.1|13275.4|13263.4|13269.1|13257.1|0
1740613800000|2025-02-26 23:50:00|13275.4|13263.4|13279.9|13267.9|13280.1|13268.1|13273.7|13261.7|0
1740614100000|2025-02-26 23:55:00|13280.1|13268.1|13279.2|13267.2|13280.1|13268.1|13277.2|13265.2|0
1740614400000|2025-02-27 00:00:00|13278.7|13266.7|13282.4|13270.4|13284.8|13272.8|13277.5|13265.5|0
1740614700000|2025-02-27 00:05:00|13282.9|13270.9|13280.8|13268.8|13288.6|13276.6|13279.4|13267.4|0
1740615000000|2025-02-27 00:10:00|13281.1|13269.1|13278|13266|13282.5|13270.5|13277.3|13265.3|0
1740615300000|2025-02-27 00:15:00|13278.5|13266.5|13288.6|13276.6|13304.3|13292.3|13278|13266|0
1740615600000|2025-02-27 00:20:00|13289.8|13277.8|13284.3|13272.3|13291.5|13279.5|13282.5|13270.5|0
1740615900000|2025-02-27 00:25:00|13284.4|13272.4|13286.7|13274.7|13286.7|13274.7|13280.7|13268.7|0
1740616200000|2025-02-27 00:30:00|13284.4|13272.4|13279.6|13267.6|13285.6|13273.6|13277.2|13265.2|0
1740616500000|2025-02-27 00:35:00|13279.7|13267.7|13280.8|13268.8|13282|13270|13279.6|13267.6|0
1740616800000|2025-02-27 00:40:00|13282|13270|13286.7|13274.7|13286.7|13274.7|13279.6|13267.6|0
1740617100000|2025-02-27 00:45:00|13286.8|13274.8|13291.4|13279.4|13291.4|13279.4|13285.5|13273.5|0
1740617400000|2025-02-27 00:50:00|13293.7|13281.7|13286.6|13274.6|13293.8|13281.8|13285.4|13273.4|0
1740617700000|2025-02-27 00:55:00|13284.3|13272.3|13279.5|13267.5|13284.3|13272.3|13279.5|13267.5|0
1740618000000|2025-02-27 01:00:00|13279.4|13267.4|13274.7|13262.7|13279.5|13267.5|13274.7|13262.7|0
1740618300000|2025-02-27 01:05:00|13274.6|13262.6|13267.2|13255.2|13274.6|13262.6|13267.2|13255.2|0
1740618600000|2025-02-27 01:10:00|13265.6|13253.6|13272.4|13260.4|13274|13262|13265.6|13253.6|0
1740618900000|2025-02-27 01:15:00|13274|13262|13279.1|13267.1|13279.1|13267.1|13274|13262|0
1740619200000|2025-02-27 01:20:00|13279|13267|13280.7|13268.7|13280.7|13268.7|13279|13267|0
1740619500000|2025-02-27 01:25:00|13279|13267|13275.8|13263.8|13282.5|13270.5|13275.8|13263.8|0
1740619800000|2025-02-27 01:30:00|13276.7|13264.7|13279.2|13267.2|13279.3|13267.3|13275.8|13263.8|0
1740620100000|2025-02-27 01:35:00|13280.9|13268.9|13284.1|13272.1|13284.1|13272.1|13279.1|13267.1|0
1740620400000|2025-02-27 01:40:00|13282.5|13270.5|13284.1|13272.1|13284.2|13272.2|13282.4|13270.4|0
1740620700000|2025-02-27 01:45:00|13285.7|13273.7|13287.4|13275.4|13287.4|13275.4|13284.1|13272.1|0
1740621000000|2025-02-27 01:50:00|13289|13277|13286|13274|13289.3|13277.3|13286|13274|0
1740621300000|2025-02-27 01:55:00|13284.3|13272.3|13281|13269|13284.3|13272.3|13281|13269|0
1740621600000|2025-02-27 02:00:00|13279.3|13267.3|13276.1|13264.1|13281.1|13269.1|13276.1|13264.1|0
1740621900000|2025-02-27 02:05:00|13276.9|13264.9|13274.4|13262.4|13277.7|13265.7|13271|13259|0
1740622200000|2025-02-27 02:10:00|13274.5|13262.5|13276.2|13264.2|13276.2|13264.2|13274.5|13262.5|0
1740622500000|2025-02-27 02:15:00|13275.3|13263.3|13276.3|13264.3|13277.9|13265.9|13274.4|13262.4|0
1740622800000|2025-02-27 02:20:00|13278|13266|13281.4|13269.4|13281.4|13269.4|13277.1|13265.1|0
1740623100000|2025-02-27 02:25:00|13283|13271|13286.3|13274.3|13286.4|13274.4|13283|13271|0
1740623400000|2025-02-27 02:30:00|13286.4|13274.4|13286.3|13274.3|13286.4|13274.4|13284.7|13272.7|0
1740623700000|2025-02-27 02:35:00|13287.9|13275.9|13289.6|13277.6|13289.7|13277.7|13286.3|13274.3|0
1740624000000|2025-02-27 02:40:00|13287.9|13275.9|13292.9|13280.9|13292.9|13280.9|13287.9|13275.9|0
1740624300000|2025-02-27 02:45:00|13292.8|13280.8|13291.1|13279.1|13292.8|13280.8|13289.4|13277.4|0
1740624600000|2025-02-27 02:50:00|13289.5|13277.5|13286|13274|13289.5|13277.5|13286|13274|0
1740624900000|2025-02-27 02:55:00|13286.1|13274.1|13289.3|13277.3|13289.3|13277.3|13284.3|13272.3|0
1740625200000|2025-02-27 03:00:00|13289.4|13277.4|13294.2|13282.2|13294.3|13282.3|13289.4|13277.4|0
1740625500000|2025-02-27 03:05:00|13295|13283|13292.6|13280.6|13295.9|13283.9|13291|13279|0
1740625800000|2025-02-27 03:10:00|13293.5|13281.5|13294.2|13282.2|13294.3|13282.3|13292.6|13280.6|0
1740626100000|2025-02-27 03:15:00|13294.3|13282.3|13294.2|13282.2|13294.3|13282.3|13292.6|13280.6|0
1740626400000|2025-02-27 03:20:00|13293.4|13281.4|13294.2|13282.2|13294.2|13282.2|13292.6|13280.6|0
1740626700000|2025-02-27 03:25:00|13294.3|13282.3|13297.6|13285.6|13297.6|13285.6|13294.2|13282.2|0
1740627000000|2025-02-27 03:30:00|13295.9|13283.9|13299.3|13287.3|13299.3|13287.3|13294.2|13282.2|0
1740627300000|2025-02-27 03:35:00|13301|13289|13296|13284|13301|13289|13296|13284|0
1740627600000|2025-02-27 03:40:00|13295.2|13283.2|13296.1|13284.1|13297.7|13285.7|13295.2|13283.2|0
1740627900000|2025-02-27 03:45:00|13296|13284|13294.4|13282.4|13296.1|13284.1|13294.4|13282.4|0
1740628200000|2025-02-27 03:50:00|13294.3|13282.3|13294.4|13282.4|13294.4|13282.4|13292.7|13280.7|0
1740628500000|2025-02-27 03:55:00|13294.3|13282.3|13290|13278|13294.4|13282.4|13289.2|13277.2|0
1740628800000|2025-02-27 04:00:00|13289.2|13277.2|13292.5|13280.5|13292.5|13280.5|13289.1|13277.1|0
1740629100000|2025-02-27 04:05:00|13293.3|13281.3|13292.5|13280.5|13294.2|13282.2|13292.5|13280.5|0
1740629400000|2025-02-27 04:10:00|13292.6|13280.6|13292.5|13280.5|13294.2|13282.2|13292.5|13280.5|0
1740629700000|2025-02-27 04:15:00|13292.6|13280.6|13294.2|13282.2|13294.2|13282.2|13292.5|13280.5|0
1740630000000|2025-02-27 04:20:00|13294.1|13282.1|13287.5|13275.5|13294.2|13282.2|13287.4|13275.4|0
1740630300000|2025-02-27 04:25:00|13285.9|13273.9|13289.6|13277.6|13289.6|13277.6|13285.8|13273.8|0
1740630600000|2025-02-27 04:30:00|13290.4|13278.4|13287.9|13275.9|13292.9|13280.9|13286.3|13274.3|0
1740630900000|2025-02-27 04:35:00|13286.3|13274.3|13289.6|13277.6|13289.6|13277.6|13286.3|13274.3|0
1740631200000|2025-02-27 04:40:00|13289.7|13277.7|13286.3|13274.3|13289.7|13277.7|13286.3|13274.3|0
1740631500000|2025-02-27 04:45:00|13286.4|13274.4|13288|13276|13288|13276|13286.3|13274.3|0
1740631800000|2025-02-27 04:50:00|13286.3|13274.3|13288|13276|13288|13276|13286.3|13274.3|0
1740632100000|2025-02-27 04:55:00|13288.8|13276.8|13289.7|13277.7|13289.7|13277.7|13288.8|13276.8|0
1740632400000|2025-02-27 05:00:00|13291.4|13279.4|13289.7|13277.7|13291.4|13279.4|13288.9|13276.9|0
1740632700000|2025-02-27 05:05:00|13289.8|13277.8|13291.5|13279.5|13293.1|13281.1|13289.8|13277.8|0
1740633000000|2025-02-27 05:10:00|13291.6|13279.6|13293.2|13281.2|13296.5|13284.5|13291.6|13279.6|0
1740633300000|2025-02-27 05:15:00|13293.3|13281.3|13295|13283|13295|13283|13293.3|13281.3|0
1740633600000|2025-02-27 05:20:00|13293.4|13281.4|13298.4|13286.4|13298.4|13286.4|13293.3|13281.3|0
1740633900000|2025-02-27 05:25:00|13296.8|13284.8|13298.4|13286.4|13300.1|13288.1|13296.8|13284.8|0
1740634200000|2025-02-27 05:30:00|13297.6|13285.6|13298.4|13286.4|13298.4|13286.4|13296.7|13284.7|0
1740634500000|2025-02-27 05:35:00|13297.6|13285.6|13298.4|13286.4|13298.4|13286.4|13296.7|13284.7|0
1740634800000|2025-02-27 05:40:00|13297.6|13285.6|13306.1|13294.1|13306.9|13294.9|13297.6|13285.6|0
1740635100000|2025-02-27 05:45:00|13306.9|13294.9|13305.3|13293.3|13306.9|13294.9|13305.3|13293.3|0
1740635400000|2025-02-27 05:50:00|13306.1|13294.1|13307|13295|13308.7|13296.7|13306.1|13294.1|0
1740635700000|2025-02-27 05:55:00|13306.9|13294.9|13303.7|13291.7|13307|13295|13303.6|13291.6|0
1740636000000|2025-02-27 06:00:00|13303.2|13291.2|13306.3|13294.3|13306.6|13294.6|13301.6|13289.6|0
1740636300000|2025-02-27 06:05:00|13304.6|13292.6|13303|13291|13304.6|13292.6|13302.1|13290.1|0
1740636600000|2025-02-27 06:10:00|13302.9|13290.9|13302.8|13290.8|13304.6|13292.6|13301.2|13289.2|0
1740636900000|2025-02-27 06:15:00|13303.7|13291.7|13304.6|13292.6|13307.9|13295.9|13302.8|13290.8|0
1740637200000|2025-02-27 06:20:00|13304.5|13292.5|13309.6|13297.6|13309.6|13297.6|13304.5|13292.5|0
1740637500000|2025-02-27 06:25:00|13311.2|13299.2|13309.6|13297.6|13311.3|13299.3|13309.6|13297.6|0
1740637800000|2025-02-27 06:30:00|13309.5|13297.5|13308|13296|13311.3|13299.3|13307.9|13295.9|0
1740638100000|2025-02-27 06:35:00|13306.3|13294.3|13309.5|13297.5|13311.3|13299.3|13306.3|13294.3|0
1740638400000|2025-02-27 06:40:00|13311.1|13299.1|13311.3|13299.3|13312.9|13300.9|13311.1|13299.1|0
1740638700000|2025-02-27 06:45:00|13312.9|13300.9|13312.9|13300.9|13313.7|13301.7|13309.6|13297.6|0
1740639000000|2025-02-27 06:50:00|13311.2|13299.2|13304.6|13292.6|13312.9|13300.9|13304.6|13292.6|0
1740639300000|2025-02-27 06:55:00|13302.9|13290.9|13306.3|13294.3|13309.6|13297.6|13302.9|13290.9|0
1740639600000|2025-02-27 07:00:00|13304.7|13292.7|13280|13275|13304.7|13293|13280|13275|19
1740639900000|2025-02-27 07:05:00|13279.5|13274.5|13282.5|13277.5|13290|13285|13279.5|13274.5|13
1740640200000|2025-02-27 07:10:00|13282|13277|13276|13271|13283|13278|13273|13268|27
1740640500000|2025-02-27 07:15:00|13279|13274|13274.5|13269.5|13280.5|13275.5|13273.5|13268.5|28
1740640800000|2025-02-27 07:20:00|13275|13270|13276.5|13271.5|13277.5|13272.5|13267.5|13262.5|41
1740641100000|2025-02-27 07:25:00|13277|13272|13255.5|13250.5|13277|13272|13253|13248|33
1740641400000|2025-02-27 07:30:00|13259.5|13254.5|13255|13250|13263.5|13258.5|13250.5|13245.5|15
1740641700000|2025-02-27 07:35:00|13253.5|13248.5|13258.5|13253.5|13259.5|13254.5|13252.5|13247.5|12
1740642000000|2025-02-27 07:40:00|13258|13253|13250.5|13245.5|13258|13253|13250|13245|5
1740642300000|2025-02-27 07:45:00|13251|13246|13234|13229|13258.5|13253.5|13230|13225|54
1740642600000|2025-02-27 07:50:00|13235.5|13230.5|13248.5|13243.5|13249.5|13244.5|13235.5|13230.5|30
1740642900000|2025-02-27 07:55:00|13245|13240|13214.5|13209.5|13245|13240|13212.5|13207.5|84
1740643200000|2025-02-27 08:00:00|13214|13209|13211.5|13206.5|13244.5|13239.5|13211|13206|719
1740643500000|2025-02-27 08:05:00|13212|13207|13218|13213|13231.5|13226.5|13207.5|13202.5|181
1740643800000|2025-02-27 08:10:00|13217.5|13212.5|13205|13200|13221.5|13216.5|13192.5|13187.5|111
1740644100000|2025-02-27 08:15:00|13205.5|13200.5|13197.5|13192.5|13215|13210|13197.5|13192.5|71
1740644400000|2025-02-27 08:20:00|13198|13193|13206.5|13201.5|13208|13203|13193|13188|73
1740644700000|2025-02-27 08:25:00|13206|13201|13198|13193|13209|13204|13195|13190|86
1740645000000|2025-02-27 08:30:00|13198.5|13193.5|13230|13225|13230|13225|13198.5|13193.5|74
1740645300000|2025-02-27 08:35:00|13227.5|13222.5|13235|13230|13246|13241|13226.5|13221.5|109
1740645600000|2025-02-27 08:40:00|13238.7|13233.7|13238.7|13233.7|13244.7|13239.7|13235.7|13230.7|100
1740645900000|2025-02-27 08:45:00|13239.2|13234.2|13234.7|13229.7|13246.7|13241.7|13233.2|13228.2|62
1740646200000|2025-02-27 08:50:00|13235.2|13230.2|13247.7|13242.7|13248.7|13243.7|13234.7|13229.7|51
1740646500000|2025-02-27 08:55:00|13248.2|13243.2|13261.7|13256.7|13261.7|13256.7|13248.2|13243.2|48
1740646800000|2025-02-27 09:00:00|13262.2|13257.2|13271.7|13266.7|13275.2|13270.2|13261.2|13256.2|58
1740647100000|2025-02-27 09:05:00|13272.7|13267.7|13280.7|13275.7|13281.7|13276.7|13262.7|13257.7|62
1740647400000|2025-02-27 09:10:00|13280.2|13275.2|13274.7|13269.7|13286.2|13281.2|13274.7|13269.7|34
1740647700000|2025-02-27 09:15:00|13274.2|13269.2|13272.7|13267.7|13275.2|13270.2|13262.7|13257.7|29
1740648000000|2025-02-27 09:20:00|13273.2|13268.2|13270.7|13265.7|13278.7|13273.7|13260.2|13255.2|30
1740648300000|2025-02-27 09:25:00|13270.2|13265.2|13279.7|13274.7|13283.7|13278.7|13269.2|13264.2|58
1740648600000|2025-02-27 09:30:00|13279.2|13274.2|13298.7|13293.7|13300.7|13295.7|13278.7|13273.7|43
1740648900000|2025-02-27 09:35:00|13297.7|13292.7|13304.7|13299.7|13305.2|13300.2|13291.7|13286.7|27
1740649200000|2025-02-27 09:40:00|13305.2|13300.2|13313.7|13308.7|13319.7|13314.7|13304.7|13299.7|53
1740649500000|2025-02-27 09:45:00|13314.2|13309.2|13310.2|13305.2|13317.7|13312.7|13307.7|13302.7|32
1740649800000|2025-02-27 09:50:00|13309.7|13304.7|13312.7|13307.7|13319.7|13314.7|13308.2|13303.2|26
1740650100000|2025-02-27 09:55:00|13312.2|13307.2|13315.2|13310.2|13319.7|13314.7|13309.7|13304.7|45
1740650400000|2025-02-27 10:00:00|13313.2|13308.2|13302.7|13297.7|13317.2|13312.2|13302.2|13297.2|26
1740650700000|2025-02-27 10:05:00|13302.2|13297.2|13298.7|13293.7|13304.2|13299.2|13294.7|13289.7|34
1740651000000|2025-02-27 10:10:00|13299.2|13294.2|13292.2|13287.2|13300.7|13295.7|13291.7|13286.7|28
1740651300000|2025-02-27 10:15:00|13291.7|13286.7|13296.7|13291.7|13300.2|13295.2|13290.2|13285.2|21
1740651600000|2025-02-27 10:20:00|13296.2|13291.2|13297.7|13292.7|13302.2|13297.2|13290.7|13285.7|32
1740651900000|2025-02-27 10:25:00|13298.2|13293.2|13285.7|13280.7|13300.7|13295.7|13284.2|13279.2|36
1740652200000|2025-02-27 10:30:00|13286.2|13281.2|13281.2|13276.2|13286.7|13281.7|13273.7|13268.7|44
1740652500000|2025-02-27 10:35:00|13280.7|13275.7|13283.7|13278.7|13286.7|13281.7|13279.2|13274.2|17
1740652800000|2025-02-27 10:40:00|13284.2|13279.2|13287.7|13282.7|13290.7|13285.7|13284.2|13279.2|10
1740653100000|2025-02-27 10:45:00|13287.2|13282.2|13286.7|13281.7|13291.7|13286.7|13283.7|13278.7|32
1740653400000|2025-02-27 10:50:00|13286.2|13281.2|13290.7|13285.7|13293.7|13288.7|13285.7|13280.7|12
1740653700000|2025-02-27 10:55:00|13290.2|13285.2|13284.7|13279.7|13290.2|13285.2|13283.2|13278.2|16
1740654000000|2025-02-27 11:00:00|13285.2|13280.2|13287.7|13282.7|13289.7|13284.7|13283.7|13278.7|41
1740654300000|2025-02-27 11:05:00|13288.2|13283.2|13290.7|13285.7|13293.7|13288.7|13284.7|13279.7|36
1740654600000|2025-02-27 11:10:00|13291.2|13286.2|13301.7|13296.7|13303.7|13298.7|13290.7|13285.7|19
1740654900000|2025-02-27 11:15:00|13301.2|13296.2|13305.7|13300.7|13306.7|13301.7|13297.7|13292.7|31
1740655200000|2025-02-27 11:20:00|13305.2|13300.2|13302.2|13297.2|13310.7|13305.7|13299.7|13294.7|51
1740655500000|2025-02-27 11:25:00|13301.7|13296.7|13299.7|13294.7|13303.2|13298.2|13292.7|13287.7|31
1740655800000|2025-02-27 11:30:00|13300.2|13295.2|13300.2|13295.2|13305.7|13300.7|13297.7|13292.7|23
1740656100000|2025-02-27 11:35:00|13299.7|13294.7|13305.7|13300.7|13305.7|13300.7|13296.7|13291.7|19
1740656400000|2025-02-27 11:40:00|13306.2|13301.2|13292.2|13287.2|13307.7|13302.7|13292.2|13287.2|35
1740656700000|2025-02-27 11:45:00|13292.7|13287.7|13288.7|13283.7|13296.2|13291.2|13287.7|13282.7|36
1740657000000|2025-02-27 11:50:00|13288.2|13283.2|13282.7|13277.7|13288.2|13283.2|13279.7|13274.7|21
1740657300000|2025-02-27 11:55:00|13283.2|13278.2|13295.7|13290.7|13295.7|13290.7|13279.7|13274.7|34
1740657600000|2025-02-27 12:00:00|13296.2|13291.2|13303.2|13298.2|13306.2|13301.2|13295.7|13290.7|30
1740657900000|2025-02-27 12:05:00|13303.7|13298.7|13314.2|13309.2|13315.2|13310.2|13303.2|13298.2|39
1740658200000|2025-02-27 12:10:00|13313.7|13308.7|13307.7|13302.7|13315.2|13310.2|13305.2|13300.2|40
1740658500000|2025-02-27 12:15:00|13307.2|13302.2|13303.7|13298.7|13308.7|13303.7|13302.2|13297.2|43
1740658800000|2025-02-27 12:20:00|13304.2|13299.2|13300.7|13295.7|13305.7|13300.7|13297.7|13292.7|13
1740659100000|2025-02-27 12:25:00|13298.7|13293.7|13300.2|13295.2|13301.7|13296.7|13296.7|13291.7|22
1740659400000|2025-02-27 12:30:00|13300.7|13295.7|13301.2|13296.2|13306.7|13301.7|13298.7|13293.7|37
1740659700000|2025-02-27 12:35:00|13300.7|13295.7|13292.7|13287.7|13301.2|13296.2|13292.7|13287.7|69
1740660000000|2025-02-27 12:40:00|13292.4|13287.4|13297.4|13292.4|13300.4|13295.4|13292.4|13287.4|41
1740660300000|2025-02-27 12:45:00|13297.9|13292.9|13298.4|13293.4|13298.4|13293.4|13292.4|13287.4|27
1740660600000|2025-02-27 12:50:00|13297.9|13292.9|13286.4|13281.4|13297.9|13292.9|13286.4|13281.4|41
1740660900000|2025-02-27 12:55:00|13285.9|13280.9|13282.4|13277.4|13291.4|13286.4|13281.4|13276.4|42
1740661200000|2025-02-27 13:00:00|13281.9|13276.9|13281.4|13276.4|13291.9|13286.9|13280.9|13275.9|23
1740661500000|2025-02-27 13:05:00|13281.9|13276.9|13286.4|13281.4|13291.4|13286.4|13278.9|13273.9|44
1740661800000|2025-02-27 13:10:00|13285.9|13280.9|13285.4|13280.4|13287.9|13282.9|13282.9|13277.9|27
1740662100000|2025-02-27 13:15:00|13285.9|13280.9|13292.4|13287.4|13298.9|13293.9|13284.9|13279.9|56
1740662400000|2025-02-27 13:20:00|13291.9|13286.9|13286.4|13281.4|13297.4|13292.4|13285.4|13280.4|47
1740662700000|2025-02-27 13:25:00|13285.9|13280.9|13288.4|13283.4|13289.4|13284.4|13280.9|13275.9|40
1740663000000|2025-02-27 13:30:00|13282.4|13277.4|13277.4|13272.4|13289.4|13284.4|13277.4|13272.4|53
1740663300000|2025-02-27 13:35:00|13275.9|13270.9|13277.9|13272.9|13278.9|13273.9|13270.9|13265.9|48
1740663600000|2025-02-27 13:40:00|13278.4|13273.4|13279.9|13274.9|13280.9|13275.9|13271.4|13266.4|32
1740663900000|2025-02-27 13:45:00|13280.4|13275.4|13239.4|13234.4|13285.4|13280.4|13231.4|13226.4|327
1740664200000|2025-02-27 13:50:00|13239.9|13234.9|13230.4|13225.4|13247.9|13242.9|13223.4|13218.4|116
1740664500000|2025-02-27 13:55:00|13229.9|13224.9|13236.9|13231.9|13247.4|13242.4|13229.4|13224.4|125
1740664800000|2025-02-27 14:00:00|13237.4|13232.4|13242.9|13237.9|13251.4|13246.4|13232.4|13227.4|136
1740665100000|2025-02-27 14:05:00|13242.4|13237.4|13237.4|13232.4|13245.4|13240.4|13228.4|13223.4|106
1740665400000|2025-02-27 14:10:00|13237.9|13232.9|13242.4|13237.4|13245.4|13240.4|13234.4|13229.4|104
1740665700000|2025-02-27 14:15:00|13242.9|13237.9|13228.9|13223.9|13243.9|13238.9|13226.4|13221.4|137
1740666000000|2025-02-27 14:20:00|13229.4|13224.4|13236.9|13231.9|13241.4|13236.4|13228.4|13223.4|49
1740666300000|2025-02-27 14:25:00|13236.4|13231.4|13233.4|13228.4|13239.9|13234.9|13231.9|13226.9|28
1740666600000|2025-02-27 14:30:00|13233.9|13228.9|13216.4|13211.4|13235.4|13230.4|13214.4|13209.4|73
1740666900000|2025-02-27 14:35:00|13216.9|13211.9|13229.4|13224.4|13234.9|13229.9|13215.9|13210.9|97
1740667200000|2025-02-27 14:40:00|13228.9|13223.9|13228.4|13223.4|13235.4|13230.4|13223.4|13218.4|197
1740667500000|2025-02-27 14:45:00|13228.9|13223.9|13213.4|13208.4|13234.4|13229.4|13202.9|13197.9|136
1740667800000|2025-02-27 14:50:00|13212.4|13207.4|13213.4|13208.4|13221.9|13216.9|13205.4|13200.4|132
1740668100000|2025-02-27 14:55:00|13213.9|13208.9|13203.4|13198.4|13213.9|13208.9|13198.4|13193.4|101
1740668400000|2025-02-27 15:00:00|13202.9|13197.9|13193.4|13188.4|13203.4|13198.4|13180.4|13175.4|129
1740668700000|2025-02-27 15:05:00|13192.9|13187.9|13198.4|13193.4|13204.9|13199.9|13191.4|13186.4|78
1740669000000|2025-02-27 15:10:00|13198.3|13193.3|13219.3|13214.3|13224.3|13219.3|13197.3|13192.3|71
1740669300000|2025-02-27 15:15:00|13219.8|13214.8|13222.3|13217.3|13230.3|13225.3|13217.3|13212.3|54
1740669600000|2025-02-27 15:20:00|13222.8|13217.8|13237.8|13232.8|13248.8|13243.8|13220.3|13215.3|86
1740669900000|2025-02-27 15:25:00|13237.3|13232.3|13237.8|13232.8|13241.3|13236.3|13233.3|13228.3|66
1740670200000|2025-02-27 15:30:00|13236.3|13231.3|13241.3|13236.3|13242.3|13237.3|13233.3|13228.3|72
1740670500000|2025-02-27 15:35:00|13240.8|13235.8|13247.8|13242.8|13251.8|13246.8|13238.3|13233.3|54
1740670800000|2025-02-27 15:40:00|13246.3|13241.3|13247.3|13242.3|13254.3|13249.3|13241.3|13236.3|126
1740671100000|2025-02-27 15:45:00|13246.8|13241.8|13249.3|13244.3|13252.3|13247.3|13242.8|13237.8|37
1740671400000|2025-02-27 15:50:00|13248.8|13243.8|13246.3|13241.3|13253.3|13248.3|13242.8|13237.8|62
1740671700000|2025-02-27 15:55:00|13245.8|13240.8|13245.3|13240.3|13251.8|13246.8|13240.3|13235.3|104
1740672000000|2025-02-27 16:00:00|13244.8|13239.8|13253.3|13248.3|13254.8|13249.8|13243.8|13238.8|63
1740672300000|2025-02-27 16:05:00|13253.8|13248.8|13258.3|13253.3|13260.8|13255.8|13250.8|13245.8|70
1740672600000|2025-02-27 16:10:00|13258.8|13253.8|13266.8|13261.8|13269.8|13264.8|13258.8|13253.8|70
1740672900000|2025-02-27 16:15:00|13266.3|13261.3|13265.3|13260.3|13267.3|13262.3|13261.8|13256.8|72
1740673200000|2025-02-27 16:20:00|13264.3|13259.3|13265.3|13260.3|13268.8|13263.8|13261.8|13256.8|126
1740673500000|2025-02-27 16:25:00|13264.8|13259.8|13253.3|13248.3|13266.8|13261.8|13252.3|13247.3|254
1740673800000|2025-02-27 16:30:00|13254.3|13247.3|13269.3|13262.3|13269.3|13263.3|13250.3|13243.3|365
1740674100000|2025-02-27 16:35:00|13272.3|13263.3|13263.3|13256.3|13278.3|13271.3|13261.3|13254.3|304
1740674400000|2025-02-27 16:40:00|13262.3|13255.3|13257.3|13250.3|13263.3|13257.3|13255.3|13248.3|37
1740674700000|2025-02-27 16:45:00|13256.3|13251.3|13258.3|13251.3|13261.3|13254.3|13256.3|13249.3|2
1740675000000|2025-02-27 16:50:00|13257.3|13250.3|13253.3|13246.3|13257.3|13250.3|13248.3|13241.3|33
1740675300000|2025-02-27 16:55:00|13254.3|13247.3|13247.3|13240.3|13256.3|13249.3|13246.3|13239.3|9
1740675600000|2025-02-27 17:00:00|13248.3|13241.3|13254.3|13247.3|13255.3|13247.3|13246.3|13239.3|6
1740675900000|2025-02-27 17:05:00|13255.3|13248.3|13249.3|13242.3|13255.3|13248.3|13249.3|13241.3|3
1740676200000|2025-02-27 17:10:00|13248.3|13241.3|13244.3|13237.3|13249.3|13242.3|13244.3|13237.3|21
1740676500000|2025-02-27 17:15:00|13243.3|13236.3|13232.3|13225.3|13243.3|13236.3|13232.3|13225.3|28
1740676800000|2025-02-27 17:20:00|13231.3|13223.3|13240.3|13233.3|13241.3|13234.3|13230.3|13222.3|19
1740677100000|2025-02-27 17:25:00|13241.3|13234.3|13252.3|13245.3|13252.3|13245.3|13239.3|13232.3|10
1740677400000|2025-02-27 17:30:00|13253.3|13246.3|13250.3|13243.3|13255.3|13248.3|13248.3|13241.3|12
1740677700000|2025-02-27 17:35:00|13252.3|13244.3|13255.3|13248.3|13258.3|13250.3|13251.3|13244.3|35
1740678000000|2025-02-27 17:40:00|13254.3|13247.3|13242.3|13235.3|13254.3|13247.3|13238.3|13232.3|17
1740678300000|2025-02-27 17:45:00|13243.3|13236.3|13248.3|13241.3|13248.3|13241.3|13242.3|13235.3|29
1740678600000|2025-02-27 17:50:00|13247.3|13240.3|13250.3|13243.3|13254.3|13247.3|13243.3|13235.3|3
1740678900000|2025-02-27 17:55:00|13251.3|13244.3|13248.3|13241.3|13251.3|13244.3|13247.3|13238.3|13
1740679200000|2025-02-27 18:00:00|13249.3|13242.3|13259.3|13252.3|13264.3|13253.3|13249.3|13242.3|5
1740679500000|2025-02-27 18:05:00|13258.3|13250.3|13258.3|13250.3|13259.3|13253.3|13253.3|13244.3|13
1740679800000|2025-02-27 18:10:00|13257.3|13249.3|13267.3|13260.3|13268.3|13261.3|13257.3|13249.3|6
1740680100000|2025-02-27 18:15:00|13268.3|13261.3|13267.3|13260.3|13269.3|13262.3|13263.3|13257.3|1
1740680400000|2025-02-27 18:20:00|13266.3|13259.3|13273.3|13266.3|13273.3|13266.3|13265.3|13258.3|13
1740680700000|2025-02-27 18:25:00|13274.3|13267.3|13272.3|13265.3|13275.3|13268.3|13270.3|13263.3|7
1740681000000|2025-02-27 18:30:00|13271.3|13266.3|13275.3|13268.3|13275.3|13268.3|13270.3|13263.3|4
1740681300000|2025-02-27 18:35:00|13274.3|13267.3|13276.3|13268.3|13277.3|13269.3|13272.3|13264.3|11
1740681600000|2025-02-27 18:40:00|13275.3|13269.3|13273.3|13265.3|13277.3|13270.3|13271.3|13263.3|4
1740681900000|2025-02-27 18:45:00|13274.3|13266.3|13274.3|13267.3|13276.3|13269.3|13270.3|13263.3|9
1740682200000|2025-02-27 18:50:00|13273.3|13265.3|13275.3|13266.3|13276.3|13269.3|13269.3|13261.3|17
1740682500000|2025-02-27 18:55:00|13274.3|13267.3|13272.7|13260.7|13275.3|13268.3|13267.8|13259.3|7
1740682800000|2025-02-27 19:00:00|13272.8|13260.8|13271|13259|13272.8|13260.8|13269.2|13257.2|0
1740683100000|2025-02-27 19:05:00|13270.9|13258.9|13269.2|13257.2|13272.6|13260.6|13267.4|13255.4|0
1740683400000|2025-02-27 19:10:00|13269.1|13257.1|13258.8|13246.8|13269.3|13257.3|13257.1|13245.1|0
1740683700000|2025-02-27 19:15:00|13258.7|13246.7|13258.8|13246.8|13258.8|13246.8|13254.4|13242.4|0
1740684000000|2025-02-27 19:20:00|13257.1|13245.1|13249.3|13237.3|13260.5|13248.5|13248.4|13236.4|0
1740684300000|2025-02-27 19:25:00|13248.5|13236.5|13239.8|13227.8|13250.2|13238.2|13239.8|13227.8|0
1740684600000|2025-02-27 19:30:00|13239.7|13227.7|13224.2|13212.2|13239.8|13227.8|13217.4|13205.4|0
1740684900000|2025-02-27 19:35:00|13224.3|13212.3|13222.6|13210.6|13227.8|13215.8|13220.9|13208.9|0
1740685200000|2025-02-27 19:40:00|13220.9|13208.9|13217.7|13205.7|13222.7|13210.7|13209|13197|0
1740685500000|2025-02-27 19:45:00|13217.6|13205.6|13217.6|13205.6|13222.8|13210.8|13214.2|13202.2|0
1740685800000|2025-02-27 19:50:00|13217.7|13205.7|13220.4|13208.4|13224.8|13212.8|13214.2|13202.2|0
1740686100000|2025-02-27 19:55:00|13222.1|13210.1|13218.6|13206.6|13223.9|13211.9|13216.9|13204.9|0
1740686400000|2025-02-27 20:00:00|13216.9|13204.9|13205.1|13193.1|13218.7|13206.7|13201.5|13189.5|0
1740686700000|2025-02-27 20:05:00|13206.8|13194.8|13201.8|13189.8|13207|13195|13200.1|13188.1|0
1740687000000|2025-02-27 20:10:00|13201.9|13189.9|13198.1|13186.1|13203.6|13191.6|13192.9|13180.9|0
1740687300000|2025-02-27 20:15:00|13198.2|13186.2|13197.7|13185.7|13201.6|13189.6|13192.9|13180.9|0
1740687600000|2025-02-27 20:20:00|13196.1|13184.1|13199.7|13187.7|13206.6|13194.6|13194.3|13182.3|0
1740687900000|2025-02-27 20:25:00|13200.5|13188.5|13194.3|13182.3|13203.8|13191.8|13192.6|13180.6|0
1740688200000|2025-02-27 20:30:00|13196|13184|13202.8|13190.8|13204.7|13192.7|13195.1|13183.1|0
1740688500000|2025-02-27 20:35:00|13204.5|13192.5|13199.3|13187.3|13209.7|13197.7|13199.3|13187.3|0
1740688800000|2025-02-27 20:40:00|13199.2|13187.2|13200.9|13188.9|13202.7|13190.7|13197.4|13185.4|0
1740689100000|2025-02-27 20:45:00|13199.2|13187.2|13205.8|13193.8|13206.7|13194.7|13196.5|13184.5|0
1740689400000|2025-02-27 20:50:00|13203.4|13191.4|13201.3|13189.3|13210.1|13198.1|13201.2|13189.2|0
1740689700000|2025-02-27 20:55:00|13201.2|13189.2|13200.4|13188.4|13202.9|13190.9|13197.6|13185.6|0
1740690000000|2025-02-27 21:00:00|13204.6|13192.6|13205.8|13193.8|13207.7|13195.7|13198.3|13186.3|0
1740690300000|2025-02-27 21:05:00|13205.3|13193.3|13204.3|13192.3|13205.8|13193.8|13200.7|13188.7|0
1740690600000|2025-02-27 21:10:00|13204.6|13192.6|13207|13195|13207|13195|13200.7|13188.7|0
1740690900000|2025-02-27 21:15:00|13206.5|13194.5|13214.7|13202.7|13215.4|13203.4|13203.8|13191.8|0
1740691200000|2025-02-27 21:20:00|13215|13203|13215.4|13203.4|13215.9|13203.9|13210.8|13198.8|0
1740691500000|2025-02-27 21:25:00|13215.1|13203.1|13213.5|13201.5|13215.9|13203.9|13213.5|13201.5|0
1740691800000|2025-02-27 21:30:00|13213.6|13201.6|13218.1|13206.1|13219|13207|13213.5|13201.5|0
1740692100000|2025-02-27 21:35:00|13218|13206|13214.2|13202.2|13219.3|13207.3|13214.2|13202.2|0
1740692400000|2025-02-27 21:40:00|13214.7|13202.7|13215.9|13203.9|13217.8|13205.8|13213.9|13201.9|0
1740692700000|2025-02-27 21:45:00|13216.6|13204.6|13215.9|13203.9|13219|13207|13215.9|13203.9|0
1740693000000|2025-02-27 21:50:00|13215.6|13203.6|13209.1|13197.1|13217.1|13205.1|13209.1|13197.1|0
1740693300000|2025-02-27 21:55:00|13209.6|13197.6|13210.8|13198.8|13212.7|13200.7|13208.4|13196.4|0
1740693600000|2025-02-27 22:00:00|13210.6|13198.6|13210.5|13198.5|13211.6|13199.6|13209.6|13197.6|0
1740693900000|2025-02-27 22:05:00|13210.2|13198.2|13208.5|13196.5|13210.2|13198.2|13208|13196|0
1740694200000|2025-02-27 22:10:00|13208.1|13196.1|13209.1|13197.1|13209.1|13197.1|13208.1|13196.1|0
1740694500000|2025-02-27 22:15:00|13209|13197|13209.3|13197.3|13209.5|13197.5|13208.8|13196.8|0
1740694800000|2025-02-27 22:20:00|13209.5|13197.5|13209.3|13197.3|13209.5|13197.5|13209.3|13197.3|0
1740695100000|2025-02-27 22:25:00|13210|13198|13210|13198|13210.2|13198.2|13208.3|13196.3|0
1740695400000|2025-02-27 22:30:00|13209.1|13197.1|13209|13197|13209.5|13197.5|13208.8|13196.8|0
1740695700000|2025-02-27 22:35:00|13208.6|13196.6|13209.1|13197.1|13209.3|13197.3|13208.3|13196.3|0
1740696000000|2025-02-27 22:40:00|13209.2|13197.2|13210|13198|13210.7|13198.7|13209.2|13197.2|0
1740696300000|2025-02-27 22:45:00|13210.2|13198.2|13211.5|13199.5|13212.4|13200.4|13210.2|13198.2|0
1740696600000|2025-02-27 22:50:00|13211.9|13199.9|13211.5|13199.5|13211.9|13199.9|13211.2|13199.2|0
1740696900000|2025-02-27 22:55:00|13211.4|13199.4|13211.5|13199.5|13211.9|13199.9|13211.2|13199.2|0
1740697200000|2025-02-27 23:00:00|13211.6|13199.6|13221.4|13209.4|13224.6|13212.6|13211.6|13199.6|0
1740697500000|2025-02-27 23:05:00|13220.9|13208.9|13221.4|13209.4|13222.6|13210.6|13219.5|13207.5|0
1740697800000|2025-02-27 23:10:00|13221.1|13209.1|13216|13204|13223.1|13211.1|13215.1|13203.1|0
1740698100000|2025-02-27 23:15:00|13215.9|13203.9|13218|13206|13219|13207|13213.9|13201.9|0
1740698400000|2025-02-27 23:20:00|13217.7|13205.7|13216.8|13204.8|13219.5|13207.5|13216|13204|0
1740698700000|2025-02-27 23:25:00|13217.1|13205.1|13217.1|13205.1|13218.3|13206.3|13214.4|13202.4|0
1740699000000|2025-02-27 23:30:00|13217.2|13205.2|13217.1|13205.1|13221.9|13209.9|13216.3|13204.3|0
1740699300000|2025-02-27 23:35:00|13217|13205|13222.6|13210.6|13223.3|13211.3|13217|13205|0
1740699600000|2025-02-27 23:40:00|13222.8|13210.8|13216.8|13204.8|13223.8|13211.8|13216.8|13204.8|0
1740699900000|2025-02-27 23:45:00|13216|13204|13218|13206|13220.2|13208.2|13213.9|13201.9|0
1740700200000|2025-02-27 23:50:00|13218.3|13206.3|13218.7|13206.7|13219.7|13207.7|13217.1|13205.1|0
1740700500000|2025-02-27 23:55:00|13219|13207|13221.1|13209.1|13221.4|13209.4|13218.7|13206.7|0
1740700800000|2025-02-28 00:00:00|13221|13209|13220.7|13208.7|13224.2|13212.2|13220.2|13208.2|0
1740701100000|2025-02-28 00:05:00|13221|13209|13220.2|13208.2|13223.4|13211.4|13220.2|13208.2|0
1740701400000|2025-02-28 00:10:00|13219.7|13207.7|13217.3|13205.3|13222.1|13210.1|13217.3|13205.3|0
1740701700000|2025-02-28 00:15:00|13217.2|13205.2|13201.8|13189.8|13217.3|13205.3|13201.8|13189.8|0
1740702000000|2025-02-28 00:20:00|13201|13189|13192.5|13180.5|13201.9|13189.9|13192.5|13180.5|0
1740702300000|2025-02-28 00:25:00|13191.7|13179.7|13186.5|13174.5|13193.3|13181.3|13186.5|13174.5|0
1740702600000|2025-02-28 00:30:00|13186.6|13174.6|13184.8|13172.8|13188.2|13176.2|13183.2|13171.2|0
1740702900000|2025-02-28 00:35:00|13184.9|13172.9|13189.9|13177.9|13191.5|13179.5|13183.2|13171.2|0
1740703200000|2025-02-28 00:40:00|13189|13177|13183.1|13171.1|13189.1|13177.1|13181.4|13169.4|0
1740703500000|2025-02-28 00:45:00|13183|13171|13180.5|13168.5|13183.1|13171.1|13179.6|13167.6|0
1740703800000|2025-02-28 00:50:00|13180.6|13168.6|13170.7|13158.7|13180.6|13168.6|13165.6|13153.6|0
1740704100000|2025-02-28 00:55:00|13169.1|13157.1|13164|13152|13169.9|13157.9|13163.2|13151.2|0
1740704400000|2025-02-28 01:00:00|13164.9|13152.9|13174.1|13162.1|13175.7|13163.7|13164.8|13152.8|0
1740704700000|2025-02-28 01:05:00|13174|13162|13179.1|13167.1|13179.1|13167.1|13172.3|13160.3|0
1740705000000|2025-02-28 01:10:00|13179|13167|13180.9|13168.9|13181|13169|13176.7|13164.7|0
1740705300000|2025-02-28 01:15:00|13182.6|13170.6|13185.1|13173.1|13186|13174|13180.9|13168.9|0
1740705600000|2025-02-28 01:20:00|13184.2|13172.2|13187.6|13175.6|13189.3|13177.3|13184.2|13172.2|0
1740705900000|2025-02-28 01:25:00|13187.5|13175.5|13177.4|13165.4|13187.5|13175.5|13177.4|13165.4|0
1740706200000|2025-02-28 01:30:00|13175.8|13163.8|13163.9|13151.9|13175.8|13163.8|13160|13148|0
1740706500000|2025-02-28 01:35:00|13162.2|13150.2|13176.6|13164.6|13176.7|13164.7|13162.2|13150.2|0
1740706800000|2025-02-28 01:40:00|13176.7|13164.7|13180.6|13168.6|13180.9|13168.9|13174.9|13162.9|0
1740707100000|2025-02-28 01:45:00|13180.5|13168.5|13177.2|13165.2|13180.6|13168.6|13174.7|13162.7|0
1740707400000|2025-02-28 01:50:00|13175.5|13163.5|13174.9|13162.9|13179.1|13167.1|13174|13162|0
1740707700000|2025-02-28 01:55:00|13174.1|13162.1|13167.6|13155.6|13175.8|13163.8|13167.6|13155.6|0
1740708000000|2025-02-28 02:00:00|13169.3|13157.3|13173|13161|13176|13164|13162.5|13150.5|0
1740708300000|2025-02-28 02:05:00|13173.9|13161.9|13174.7|13162.7|13179.8|13167.8|13172.9|13160.9|0
1740708600000|2025-02-28 02:10:00|13173.9|13161.9|13173|13161|13174.7|13162.7|13169.7|13157.7|0
1740708900000|2025-02-28 02:15:00|13171.4|13159.4|13171.3|13159.3|13173|13161|13168.8|13156.8|0
1740709200000|2025-02-28 02:20:00|13169.7|13157.7|13169.6|13157.6|13173|13161|13167.9|13155.9|0
1740709500000|2025-02-28 02:25:00|13167.9|13155.9|13176.4|13164.4|13176.4|13164.4|13167.9|13155.9|0
1740709800000|2025-02-28 02:30:00|13177.2|13165.2|13173.1|13161.1|13177.2|13165.2|13169.8|13157.8|0
1740710100000|2025-02-28 02:35:00|13174.7|13162.7|13159.6|13147.6|13176.4|13164.4|13157.9|13145.9|0
1740710400000|2025-02-28 02:40:00|13159.5|13147.5|13157.7|13145.7|13161.2|13149.2|13157.7|13145.7|0
1740710700000|2025-02-28 02:45:00|13157.8|13145.8|13157.6|13145.6|13161.2|13149.2|13156|13144|0
1740711000000|2025-02-28 02:50:00|13157.7|13145.7|13152.8|13140.8|13160.2|13148.2|13151.2|13139.2|0
1740711300000|2025-02-28 02:55:00|13154.5|13142.5|13152.8|13140.8|13156.2|13144.2|13152.8|13140.8|0
1740711600000|2025-02-28 03:00:00|13152.9|13140.9|13152.8|13140.8|13156.2|13144.2|13152.8|13140.8|0
1740711900000|2025-02-28 03:05:00|13154.5|13142.5|13150|13138|13154.6|13142.6|13147.9|13135.9|0
1740712200000|2025-02-28 03:10:00|13149.1|13137.1|13152.3|13140.3|13153.3|13141.3|13148.3|13136.3|0
1740712500000|2025-02-28 03:15:00|13153.1|13141.1|13148|13136|13153.1|13141.1|13147.9|13135.9|0
1740712800000|2025-02-28 03:20:00|13147.9|13135.9|13149.6|13137.6|13149.7|13137.7|13147.8|13135.8|0
1740713100000|2025-02-28 03:25:00|13149.7|13137.7|13153.2|13141.2|13156.4|13144.4|13149.7|13137.7|0
1740713400000|2025-02-28 03:30:00|13152.4|13140.4|13143.1|13131.1|13153.3|13141.3|13143.1|13131.1|0
1740713700000|2025-02-28 03:35:00|13143|13131|13134.8|13122.8|13143.1|13131.1|13129.7|13117.7|0
1740714000000|2025-02-28 03:40:00|13136.4|13124.4|13139.9|13127.9|13141.5|13129.5|13134.8|13122.8|0
1740714300000|2025-02-28 03:45:00|13139.8|13127.8|13135.4|13123.4|13143.2|13131.2|13134.6|13122.6|0
1740714600000|2025-02-28 03:50:00|13136.2|13124.2|13146.4|13134.4|13146.6|13134.6|13136.2|13124.2|0
1740714900000|2025-02-28 03:55:00|13146.5|13134.5|13145.9|13133.9|13147.6|13135.6|13143|13131|0
1740715200000|2025-02-28 04:00:00|13146.8|13134.8|13140.9|13128.9|13147.6|13135.6|13140.9|13128.9|0
1740715500000|2025-02-28 04:05:00|13139.3|13127.3|13142.6|13130.6|13149.4|13137.4|13137.5|13125.5|0
1740715800000|2025-02-28 04:10:00|13144.3|13132.3|13141.1|13129.1|13146|13134|13140.9|13128.9|0
1740716100000|2025-02-28 04:15:00|13140.2|13128.2|13144.5|13132.5|13148.6|13136.6|13139.4|13127.4|0
1740716400000|2025-02-28 04:20:00|13145.4|13133.4|13157.2|13145.2|13158.9|13146.9|13145.4|13133.4|0
1740716700000|2025-02-28 04:25:00|13155.6|13143.6|13155.9|13143.9|13157.4|13145.4|13152.4|13140.4|0
1740717000000|2025-02-28 04:30:00|13159.2|13147.2|13159.1|13147.1|13165.8|13153.8|13157.4|13145.4|0
1740717300000|2025-02-28 04:35:00|13160.2|13148.2|13155.3|13143.3|13161.9|13149.9|13155.3|13143.3|0
1740717600000|2025-02-28 04:40:00|13157|13145|13160.4|13148.4|13161.2|13149.2|13153.6|13141.6|0
1740717900000|2025-02-28 04:45:00|13161.2|13149.2|13160.4|13148.4|13163.9|13151.9|13158.7|13146.7|0
1740718200000|2025-02-28 04:50:00|13159.5|13147.5|13163|13151|13165.4|13153.4|13158.6|13146.6|0
1740718500000|2025-02-28 04:55:00|13163.8|13151.8|13155.4|13143.4|13163.8|13151.8|13153.7|13141.7|0
1740718800000|2025-02-28 05:00:00|13154.6|13142.6|13158.8|13146.8|13162.2|13150.2|13153.7|13141.7|0
1740719100000|2025-02-28 05:05:00|13160.5|13148.5|13162.2|13150.2|13163.9|13151.9|13158.8|13146.8|0
1740719400000|2025-02-28 05:10:00|13160.5|13148.5|13162.7|13150.7|13162.7|13150.7|13157.7|13145.7|0
1740719700000|2025-02-28 05:15:00|13161.9|13149.9|13161|13149|13162.7|13150.7|13161|13149|0
1740720000000|2025-02-28 05:20:00|13160.2|13148.2|13157.7|13145.7|13161|13149|13157.6|13145.6|0
1740720300000|2025-02-28 05:25:00|13157.6|13145.6|13156|13144|13157.6|13145.6|13154.3|13142.3|0
1740720600000|2025-02-28 05:30:00|13155.1|13143.1|13154|13142|13155.1|13143.1|13152.6|13140.6|0
1740720900000|2025-02-28 05:35:00|13154.8|13142.8|13156.5|13144.5|13158.2|13146.2|13153.2|13141.2|0
1740721200000|2025-02-28 05:40:00|13156.6|13144.6|13159.2|13147.2|13160|13148|13154.9|13142.9|0
1740721500000|2025-02-28 05:45:00|13159.1|13147.1|13160.8|13148.8|13161.6|13149.6|13156.6|13144.6|0
1740721800000|2025-02-28 05:50:00|13161.6|13149.6|13164.9|13152.9|13166.5|13154.5|13159.9|13147.9|0
1740722100000|2025-02-28 05:55:00|13164.8|13152.8|13161.5|13149.5|13164.9|13152.9|13158.2|13146.2|0
1740722400000|2025-02-28 06:00:00|13159.8|13147.8|13158|13146|13163.2|13151.2|13156.5|13144.5|0
1740722700000|2025-02-28 06:05:00|13158.8|13146.8|13164.6|13152.6|13164.6|13152.6|13158.8|13146.8|0
1740723000000|2025-02-28 06:10:00|13162.9|13150.9|13159.7|13147.7|13162.9|13150.9|13156.3|13144.3|0
1740723300000|2025-02-28 06:15:00|13161.4|13149.4|13164|13152|13164.8|13152.8|13161.3|13149.3|0
1740723600000|2025-02-28 06:20:00|13164.2|13152.2|13165.8|13153.8|13170|13158|13162.5|13150.5|0
1740723900000|2025-02-28 06:25:00|13165|13153|13161.7|13149.7|13166.6|13154.6|13160.8|13148.8|0
1740724200000|2025-02-28 06:30:00|13161.6|13149.6|13153.5|13141.5|13163.4|13151.4|13153.5|13141.5|0
1740724500000|2025-02-28 06:35:00|13151.9|13139.9|13154.3|13142.3|13156.8|13144.8|13148.4|13136.4|0
1740724800000|2025-02-28 06:40:00|13154.4|13142.4|13158.4|13146.4|13159.2|13147.2|13153.4|13141.4|0
1740725100000|2025-02-28 06:45:00|13158.3|13146.3|13171.6|13159.6|13171.6|13159.6|13154.9|13142.9|0
1740725400000|2025-02-28 06:50:00|13170|13158|13158.1|13146.1|13170|13158|13156.5|13144.5|0
1740725700000|2025-02-28 06:55:00|13158.2|13146.2|13163|13151|13164.7|13152.7|13156.4|13144.4|0
1740726000000|2025-02-28 07:00:00|13164.7|13152.7|13159.7|13154.7|13167.2|13162.2|13144.7|13139.7|56
1740726300000|2025-02-28 07:05:00|13161.7|13156.7|13157.7|13152.7|13164.2|13159.2|13151.7|13146.7|13
1740726600000|2025-02-28 07:10:00|13157.2|13152.2|13164.2|13159.2|13164.2|13159.2|13156.2|13151.2|3
1740726900000|2025-02-28 07:15:00|13164.7|13159.7|13164.2|13159.2|13168.7|13163.7|13157.7|13152.7|18
1740727200000|2025-02-28 07:20:00|13165.2|13160.2|13170.2|13165.2|13175.2|13170.2|13163.7|13158.7|17
1740727500000|2025-02-28 07:25:00|13170.7|13165.7|13175.7|13170.7|13176.7|13171.7|13170.2|13165.2|14
1740727800000|2025-02-28 07:30:00|13176.7|13171.7|13189.2|13184.2|13191.2|13186.2|13173.7|13168.7|12
1740728100000|2025-02-28 07:35:00|13189.7|13184.7|13189.2|13184.2|13190.2|13185.2|13187.2|13182.2|10
1740728400000|2025-02-28 07:40:00|13188.7|13183.7|13196.7|13191.7|13196.7|13191.7|13186.2|13181.2|5
1740728700000|2025-02-28 07:45:00|13195.7|13190.7|13217.2|13212.2|13217.7|13212.7|13195.7|13190.7|5
1740729000000|2025-02-28 07:50:00|13216.7|13211.7|13215.2|13210.2|13218.7|13213.7|13211.2|13206.2|8
1740729300000|2025-02-28 07:55:00|13215.7|13210.7|13232.2|13227.2|13233.7|13228.7|13214.2|13209.2|32
1740729600000|2025-02-28 08:00:00|13235.2|13230.2|13268.7|13263.7|13276.2|13271.2|13235.2|13230.2|492
1740729900000|2025-02-28 08:05:00|13271.2|13266.2|13265.7|13260.7|13287.2|13282.2|13255.2|13250.2|213
1740730200000|2025-02-28 08:10:00|13265.2|13260.2|13239.7|13234.7|13267.2|13262.2|13236.7|13231.7|157
1740730500000|2025-02-28 08:15:00|13242.2|13237.2|13245.7|13240.7|13253.2|13248.2|13235.7|13230.7|126
1740730800000|2025-02-28 08:20:00|13245.2|13240.2|13247.2|13242.2|13259.2|13254.2|13237.7|13232.7|119
1740731100000|2025-02-28 08:25:00|13247.7|13242.7|13264.2|13259.2|13265.2|13260.2|13239.2|13234.2|88
1740731400000|2025-02-28 08:30:00|13263.7|13258.7|13262.2|13257.2|13265.2|13260.2|13253.2|13248.2|131
1740731700000|2025-02-28 08:35:00|13262.7|13257.7|13260.2|13255.2|13271.2|13266.2|13252.2|13247.2|94
1740732000000|2025-02-28 08:40:00|13260.4|13255.4|13242.9|13237.9|13264.4|13259.4|13239.9|13234.9|94
1740732300000|2025-02-28 08:45:00|13243.4|13238.4|13227.9|13222.9|13249.9|13244.9|13227.9|13222.9|81
1740732600000|2025-02-28 08:50:00|13228.4|13223.4|13228.9|13223.9|13229.4|13224.4|13216.4|13211.4|110
1740732900000|2025-02-28 08:55:00|13229.4|13224.4|13241.9|13236.9|13246.9|13241.9|13228.9|13223.9|113
1740733200000|2025-02-28 09:00:00|13243.4|13238.4|13238.4|13233.4|13249.4|13244.4|13232.4|13227.4|79
1740733500000|2025-02-28 09:05:00|13237.4|13232.4|13243.4|13238.4|13245.4|13240.4|13233.9|13228.9|73
1740733800000|2025-02-28 09:10:00|13243.9|13238.9|13268.4|13263.4|13277.4|13272.4|13243.9|13238.9|89
1740734100000|2025-02-28 09:15:00|13267.9|13262.9|13268.9|13263.9|13278.4|13273.4|13264.4|13259.4|87
1740734400000|2025-02-28 09:20:00|13270.4|13265.4|13273.4|13268.4|13277.4|13272.4|13265.9|13260.9|56
1740734700000|2025-02-28 09:25:00|13272.9|13267.9|13280.4|13275.4|13281.4|13276.4|13272.4|13267.4|73
1740735000000|2025-02-28 09:30:00|13280.9|13275.9|13273.4|13268.4|13283.4|13278.4|13268.4|13263.4|52
1740735300000|2025-02-28 09:35:00|13273.9|13268.9|13274.4|13269.4|13280.4|13275.4|13271.9|13266.9|63
1740735600000|2025-02-28 09:40:00|13274.9|13269.9|13264.4|13259.4|13274.9|13269.9|13262.4|13257.4|52
1740735900000|2025-02-28 09:45:00|13264.9|13259.9|13268.4|13263.4|13268.4|13263.4|13257.9|13252.9|61
1740736200000|2025-02-28 09:50:00|13267.4|13262.4|13278.4|13273.4|13283.4|13278.4|13266.4|13261.4|43
1740736500000|2025-02-28 09:55:00|13278.9|13273.9|13278.9|13273.9|13281.9|13276.9|13273.4|13268.4|49
1740736800000|2025-02-28 10:00:00|13279.4|13274.4|13279.4|13274.4|13284.9|13279.9|13273.4|13268.4|68
1740737100000|2025-02-28 10:05:00|13279.9|13274.9|13262.4|13257.4|13281.4|13276.4|13261.4|13256.4|159
1740737400000|2025-02-28 10:10:00|13261.9|13256.9|13248.4|13243.4|13262.9|13257.9|13247.4|13242.4|180
1740737700000|2025-02-28 10:15:00|13247.9|13242.9|13257.4|13252.4|13262.9|13257.9|13243.9|13238.9|98
1740738000000|2025-02-28 10:20:00|13256.9|13251.9|13267.4|13262.4|13269.9|13264.9|13256.4|13251.4|83
1740738300000|2025-02-28 10:25:00|13267.9|13262.9|13269.4|13264.4|13271.9|13266.9|13263.4|13258.4|63
1740738600000|2025-02-28 10:30:00|13269.9|13264.9|13276.4|13271.4|13282.4|13277.4|13269.4|13264.4|25
1740738900000|2025-02-28 10:35:00|13276.9|13271.9|13280.4|13275.4|13281.9|13276.9|13274.4|13269.4|23
1740739200000|2025-02-28 10:40:00|13279.9|13274.9|13288.4|13283.4|13289.4|13284.4|13278.4|13273.4|35
1740739500000|2025-02-28 10:45:00|13288.9|13283.9|13282.4|13277.4|13291.4|13286.4|13281.4|13276.4|32
1740739800000|2025-02-28 10:50:00|13282.9|13277.9|13274.4|13269.4|13282.9|13277.9|13271.4|13266.4|55
1740740100000|2025-02-28 10:55:00|13274.9|13269.9|13281.9|13276.9|13281.9|13276.9|13271.4|13266.4|50
1740740400000|2025-02-28 11:00:00|13282.9|13277.9|13292.4|13287.4|13294.9|13289.9|13280.4|13275.4|38
1740740700000|2025-02-28 11:05:00|13292.9|13287.9|13293.4|13288.4|13295.4|13290.4|13287.4|13282.4|29
1740741000000|2025-02-28 11:10:00|13293.9|13288.9|13287.9|13282.9|13296.4|13291.4|13287.4|13282.4|23
1740741300000|2025-02-28 11:15:00|13287.4|13282.4|13290.4|13285.4|13292.4|13287.4|13286.9|13281.9|26
1740741600000|2025-02-28 11:20:00|13290.9|13285.9|13289.4|13284.4|13297.9|13292.9|13287.4|13282.4|19
1740741900000|2025-02-28 11:25:00|13288.9|13283.9|13291.4|13286.4|13295.4|13290.4|13288.4|13283.4|10
1740742200000|2025-02-28 11:30:00|13291.9|13286.9|13280.4|13275.4|13292.9|13287.9|13280.4|13275.4|37
1740742500000|2025-02-28 11:35:00|13280.9|13275.9|13275.4|13270.4|13283.9|13278.9|13273.9|13268.9|31
1740742800000|2025-02-28 11:40:00|13275.9|13270.9|13285.4|13280.4|13287.4|13282.4|13275.9|13270.9|28
1740743100000|2025-02-28 11:45:00|13284.9|13279.9|13292.4|13287.4|13292.4|13287.4|13282.4|13277.4|24
1740743400000|2025-02-28 11:50:00|13291.9|13286.9|13295.4|13290.4|13296.4|13291.4|13290.4|13285.4|16
1740743700000|2025-02-28 11:55:00|13295.9|13290.9|13294.4|13289.4|13299.9|13294.9|13292.4|13287.4|24
1740744000000|2025-02-28 12:00:00|13293.4|13288.4|13289.4|13284.4|13297.9|13292.9|13285.4|13280.4|23
1740744300000|2025-02-28 12:05:00|13291.4|13286.4|13289.9|13284.9|13293.4|13288.4|13283.4|13278.4|107
1740744600000|2025-02-28 12:10:00|13289.4|13284.4|13290.4|13285.4|13292.9|13287.9|13287.4|13282.4|35
1740744900000|2025-02-28 12:15:00|13290.9|13285.9|13284.4|13279.4|13292.4|13287.4|13284.4|13279.4|20
1740745200000|2025-02-28 12:20:00|13285.4|13280.4|13278.4|13273.4|13285.9|13280.9|13277.4|13272.4|32
1740745500000|2025-02-28 12:25:00|13278.9|13273.9|13271.4|13266.4|13279.4|13274.4|13269.4|13264.4|23
1740745800000|2025-02-28 12:30:00|13270.9|13265.9|13269.4|13264.4|13272.9|13267.9|13264.4|13259.4|64
1740746100000|2025-02-28 12:35:00|13268.9|13263.9|13268.4|13263.4|13273.4|13268.4|13266.9|13261.9|32
1740746400000|2025-02-28 12:40:00|13268.7|13263.7|13274.7|13269.7|13275.2|13270.2|13266.7|13261.7|24
1740746700000|2025-02-28 12:45:00|13274.2|13269.2|13270.2|13265.2|13274.7|13269.7|13266.7|13261.7|28
1740747000000|2025-02-28 12:50:00|13269.7|13264.7|13275.7|13270.7|13277.2|13272.2|13268.2|13263.2|26
1740747300000|2025-02-28 12:55:00|13276.2|13271.2|13279.2|13274.2|13280.7|13275.7|13274.7|13269.7|9
1740747600000|2025-02-28 13:00:00|13281.2|13276.2|13285.7|13280.7|13286.7|13281.7|13275.2|13270.2|30
1740747900000|2025-02-28 13:05:00|13285.2|13280.2|13286.7|13281.7|13290.7|13285.7|13279.2|13274.2|19
1740748200000|2025-02-28 13:10:00|13287.2|13282.2|13278.2|13273.2|13288.7|13283.7|13277.7|13272.7|30
1740748500000|2025-02-28 13:15:00|13277.7|13272.7|13275.7|13270.7|13283.7|13278.7|13275.2|13270.2|23
1740748800000|2025-02-28 13:20:00|13275.2|13270.2|13275.7|13270.7|13277.7|13272.7|13271.7|13266.7|25
1740749100000|2025-02-28 13:25:00|13276.2|13271.2|13273.2|13268.2|13279.7|13274.7|13271.2|13266.2|31
1740749400000|2025-02-28 13:30:00|13272.7|13267.7|13287.2|13282.2|13294.2|13289.2|13271.7|13266.7|64
1740749700000|2025-02-28 13:35:00|13287.7|13282.7|13287.2|13282.2|13293.7|13288.7|13285.7|13280.7|22
1740750000000|2025-02-28 13:40:00|13286.7|13281.7|13280.7|13275.7|13290.2|13285.2|13276.7|13271.7|39
1740750300000|2025-02-28 13:45:00|13281.2|13276.2|13283.7|13278.7|13289.7|13284.7|13279.7|13274.7|19
1740750600000|2025-02-28 13:50:00|13283.2|13278.2|13282.7|13277.7|13286.7|13281.7|13278.7|13273.7|26
1740750900000|2025-02-28 13:55:00|13283.2|13278.2|13290.7|13285.7|13294.7|13289.7|13281.7|13276.7|27
1740751200000|2025-02-28 14:00:00|13291.7|13286.7|13297.2|13292.2|13297.2|13292.2|13291.7|13286.7|32
1740751500000|2025-02-28 14:05:00|13296.7|13291.7|13305.2|13300.2|13305.2|13300.2|13296.7|13291.7|44
1740751800000|2025-02-28 14:10:00|13305.7|13300.7|13309.2|13304.2|13309.2|13304.2|13302.2|13297.2|35
1740752100000|2025-02-28 14:15:00|13309.7|13304.7|13310.2|13305.2|13310.7|13305.7|13305.7|13300.7|19
1740752400000|2025-02-28 14:20:00|13310.7|13305.7|13305.7|13300.7|13316.7|13311.7|13305.7|13300.7|42
1740752700000|2025-02-28 14:25:00|13305.2|13300.2|13309.7|13304.7|13313.7|13308.7|13302.7|13297.7|24
1740753000000|2025-02-28 14:30:00|13309.2|13304.2|13286.7|13281.7|13313.2|13308.2|13285.7|13280.7|152
1740753300000|2025-02-28 14:35:00|13287.2|13282.2|13315.7|13310.7|13315.7|13310.7|13286.7|13281.7|92
1740753600000|2025-02-28 14:40:00|13315.2|13310.2|13318.7|13313.7|13328.7|13323.7|13310.2|13305.2|91
1740753900000|2025-02-28 14:45:00|13319.2|13314.2|13314.7|13309.7|13322.7|13317.7|13310.7|13305.7|91
1740754200000|2025-02-28 14:50:00|13315.2|13310.2|13322.2|13317.2|13329.2|13324.2|13314.7|13309.7|81
1740754500000|2025-02-28 14:55:00|13323.2|13318.2|13334.7|13329.7|13335.7|13330.7|13316.2|13311.2|57
1740754800000|2025-02-28 15:00:00|13335.7|13330.7|13340.2|13335.2|13350.7|13345.7|13333.7|13328.7|96
1740755100000|2025-02-28 15:05:00|13339.7|13334.7|13334.7|13329.7|13339.7|13334.7|13329.2|13324.2|66
1740755400000|2025-02-28 15:10:00|13334.3|13329.3|13335.3|13330.3|13338.3|13333.3|13327.3|13322.3|82
1740755700000|2025-02-28 15:15:00|13334.8|13329.8|13317.3|13312.3|13336.3|13331.3|13314.8|13309.8|85
1740756000000|2025-02-28 15:20:00|13316.8|13311.8|13320.3|13315.3|13322.3|13317.3|13313.3|13308.3|100
1740756300000|2025-02-28 15:25:00|13319.8|13314.8|13329.3|13324.3|13331.3|13326.3|13319.3|13314.3|32
1740756600000|2025-02-28 15:30:00|13329.8|13324.8|13326.3|13321.3|13329.8|13324.8|13320.8|13315.8|60
1740756900000|2025-02-28 15:35:00|13325.8|13320.8|13323.3|13318.3|13327.8|13322.8|13320.3|13315.3|43
1740757200000|2025-02-28 15:40:00|13322.8|13317.8|13320.3|13315.3|13326.3|13321.3|13315.8|13310.8|50
1740757500000|2025-02-28 15:45:00|13319.8|13314.8|13318.3|13313.3|13326.3|13321.3|13316.3|13311.3|43
1740757800000|2025-02-28 15:50:00|13318.8|13313.8|13316.3|13311.3|13325.8|13320.8|13316.3|13311.3|42
1740758100000|2025-02-28 15:55:00|13315.8|13310.8|13324.3|13319.3|13326.3|13321.3|13314.3|13309.3|59
1740758400000|2025-02-28 16:00:00|13324.8|13319.8|13334.8|13329.8|13338.8|13333.8|13322.3|13317.3|73
1740758700000|2025-02-28 16:05:00|13335.3|13330.3|13332.8|13327.8|13340.3|13335.3|13332.3|13327.3|57
1740759000000|2025-02-28 16:10:00|13332.3|13327.3|13325.3|13320.3|13337.8|13332.8|13324.3|13319.3|77
1740759300000|2025-02-28 16:15:00|13325.8|13320.8|13326.3|13321.3|13328.8|13323.8|13313.3|13308.3|136
1740759600000|2025-02-28 16:20:00|13326.8|13321.8|13333.3|13328.3|13334.8|13329.8|13326.3|13321.3|105
1740759900000|2025-02-28 16:25:00|13332.8|13327.8|13323.3|13318.3|13334.3|13329.3|13322.3|13317.3|363
1740760200000|2025-02-28 16:30:00|13324.3|13317.3|13352.3|13345.3|13352.3|13345.3|13319.3|13312.3|669
1740760500000|2025-02-28 16:35:00|13351.3|13344.3|13345.3|13338.3|13352.3|13345.3|13338.3|13332.3|249
1740760800000|2025-02-28 16:40:00|13344.3|13339.3|13348.3|13341.3|13350.3|13343.3|13343.3|13337.3|49
1740761100000|2025-02-28 16:45:00|13349.3|13342.3|13350.3|13343.3|13353.3|13346.3|13344.3|13337.3|28
1740761400000|2025-02-28 16:50:00|13351.3|13344.3|13351.3|13344.3|13352.3|13345.3|13346.3|13339.3|14
1740761700000|2025-02-28 16:55:00|13352.3|13345.3|13347.3|13340.3|13352.3|13345.3|13344.3|13337.3|7
1740762000000|2025-02-28 17:00:00|13348.3|13341.3|13345.3|13338.3|13351.3|13345.3|13345.3|13338.3|10
1740762300000|2025-02-28 17:05:00|13346.3|13339.3|13336.3|13329.3|13346.3|13339.3|13335.3|13328.3|15
1740762600000|2025-02-28 17:10:00|13335.3|13328.3|13341.3|13334.3|13344.3|13337.3|13335.3|13328.3|14
1740762900000|2025-02-28 17:15:00|13340.3|13333.3|13353.3|13345.3|13353.3|13346.3|13340.3|13333.3|16
1740763200000|2025-02-28 17:20:00|13352.3|13346.3|13336.3|13328.3|13353.3|13346.3|13329.3|13322.3|20
1740763500000|2025-02-28 17:25:00|13337.3|13329.3|13336.3|13329.3|13341.3|13333.3|13334.3|13326.3|16
1740763800000|2025-02-28 17:30:00|13337.3|13330.3|13331.3|13324.3|13337.3|13330.3|13329.3|13322.3|13
1740764100000|2025-02-28 17:35:00|13330.3|13323.3|13328.3|13320.3|13331.3|13324.3|13325.3|13317.3|12
1740764400000|2025-02-28 17:40:00|13329.3|13321.3|13316.3|13309.3|13330.3|13322.3|13314.3|13307.3|24
1740764700000|2025-02-28 17:45:00|13317.3|13310.3|13297.3|13290.3|13318.3|13311.3|13296.3|13288.3|41
1740765000000|2025-02-28 17:50:00|13298.3|13291.3|13302.3|13295.3|13306.3|13298.3|13297.3|13290.3|27
1740765300000|2025-02-28 17:55:00|13301.3|13294.3|13282.3|13275.3|13302.3|13295.3|13281.3|13275.3|30
1740765600000|2025-02-28 18:00:00|13281.3|13274.3|13289.3|13282.3|13301.3|13294.3|13281.3|13273.3|37
1740765900000|2025-02-28 18:05:00|13288.3|13278.3|13284.3|13276.3|13290.3|13282.3|13281.3|13275.3|10
1740766200000|2025-02-28 18:10:00|13285.3|13277.3|13288.3|13280.3|13291.3|13282.3|13281.3|13273.3|17
1740766500000|2025-02-28 18:15:00|13289.3|13283.3|13259.3|13251.3|13296.3|13289.3|13254.3|13247.3|124
1740766800000|2025-02-28 18:20:00|13260.3|13252.3|13246.3|13238.3|13264.3|13256.3|13244.3|13236.3|24
1740767100000|2025-02-28 18:25:00|13247.3|13239.3|13270.3|13261.3|13271.3|13262.3|13246.3|13239.3|13
1740767400000|2025-02-28 18:30:00|13269.3|13260.3|13273.3|13264.3|13277.3|13268.3|13264.3|13255.3|12
1740767700000|2025-02-28 18:35:00|13275.3|13265.3|13278.3|13269.3|13282.3|13270.3|13273.3|13264.3|12
1740768000000|2025-02-28 18:40:00|13279.3|13270.3|13269.3|13261.3|13280.3|13271.3|13257.3|13248.3|14
1740768300000|2025-02-28 18:45:00|13272.3|13263.3|13264.3|13255.3|13273.3|13267.3|13260.3|13252.3|33
1740768600000|2025-02-28 18:50:00|13263.3|13256.3|13265.3|13256.3|13270.3|13259.3|13262.3|13253.3|4
1740768900000|2025-02-28 18:55:00|13264.3|13255.3|13236.6|13224.6|13264.3|13255.3|13233.3|13224.6|19
1740769200000|2025-02-28 19:00:00|13235|13223|13247|13235|13257.2|13245.2|13234.9|13222.9|0
1740769500000|2025-02-28 19:05:00|13246.9|13234.9|13245.5|13233.5|13253.1|13241.1|13243.6|13231.6|0
1740769800000|2025-02-28 19:10:00|13247.1|13235.1|13245.3|13233.3|13250.5|13238.5|13241.9|13229.9|0
1740770100000|2025-02-28 19:15:00|13245.2|13233.2|13259.8|13247.8|13259.8|13247.8|13243.6|13231.6|0
1740770400000|2025-02-28 19:20:00|13261.4|13249.4|13257.8|13245.8|13261.5|13249.5|13247.5|13235.5|0
1740770700000|2025-02-28 19:25:00|13257.9|13245.9|13256.4|13244.4|13261.5|13249.5|13253|13241|0
1740771000000|2025-02-28 19:30:00|13255.5|13243.5|13259.9|13247.9|13261.9|13249.9|13249.5|13237.5|0
1740771300000|2025-02-28 19:35:00|13260|13248|13268.7|13256.7|13270.5|13258.5|13256.5|13244.5|0
1740771600000|2025-02-28 19:40:00|13268.8|13256.8|13272.2|13260.2|13272.4|13260.4|13263.6|13251.6|0
1740771900000|2025-02-28 19:45:00|13272.3|13260.3|13279.1|13267.1|13280|13268|13270.5|13258.5|0
1740772200000|2025-02-28 19:50:00|13279|13267|13281.8|13269.8|13287.6|13275.6|13277.4|13265.4|0
1740772500000|2025-02-28 19:55:00|13283.5|13271.5|13288.6|13276.6|13290.4|13278.4|13281.7|13269.7|0
1740772800000|2025-02-28 20:00:00|13287.8|13275.8|13299|13287|13299|13287|13286.9|13274.9|0
1740773100000|2025-02-28 20:05:00|13298.9|13286.9|13300.8|13288.8|13305.9|13293.9|13295.5|13283.5|0
1740773400000|2025-02-28 20:10:00|13300.9|13288.9|13300.6|13288.6|13302.5|13290.5|13295.5|13283.5|0
1740773700000|2025-02-28 20:15:00|13300.7|13288.7|13303.8|13291.8|13305.8|13293.8|13300.5|13288.5|0
1740774000000|2025-02-28 20:20:00|13303.7|13291.7|13303.8|13291.8|13305.5|13293.5|13298.5|13286.5|0
1740774300000|2025-02-28 20:25:00|13303.7|13291.7|13311.1|13299.1|13311.1|13299.1|13303.7|13291.7|0
1740774600000|2025-02-28 20:30:00|13311|13299|13298.2|13286.2|13311|13299|13296.5|13284.5|0
1740774900000|2025-02-28 20:35:00|13296.5|13284.5|13300|13288|13301.7|13289.7|13287.9|13275.9|0
1740775200000|2025-02-28 20:40:00|13298.3|13286.3|13302.1|13290.1|13305.5|13293.5|13298.3|13286.3|0
1740775500000|2025-02-28 20:45:00|13300.4|13288.4|13304.2|13292.2|13304.2|13292.2|13297|13285|0
1740775800000|2025-02-28 20:50:00|13305.8|13293.8|13315.1|13303.1|13316.8|13304.8|13305.8|13293.8|0
1740776100000|2025-02-28 20:55:00|13315.2|13303.2|13331.4|13319.4|13337.7|13325.7|13315.2|13303.2|0
1740776400000|2025-02-28 21:00:00|13331.5|13319.5|13327.2|13315.2|13339.7|13327.7|13327.2|13315.2|0
1740776700000|2025-02-28 21:05:00|13327.1|13315.1|13331.8|13319.8|13334.5|13322.5|13321.2|13309.2|0
1740777000000|2025-02-28 21:10:00|13331.3|13319.3|13326.6|13314.6|13332.5|13320.5|13324.2|13312.2|0
1740777300000|2025-02-28 21:15:00|13327|13315|13329.4|13317.4|13329.4|13317.4|13323.4|13311.4|0
1740777600000|2025-02-28 21:20:00|13329.7|13317.7|13331.8|13319.8|13334|13322|13329.7|13317.7|0
1740777900000|2025-02-28 21:25:00|13332.1|13320.1|13327.8|13315.8|13332.1|13320.1|13327.3|13315.3|0
1740778200000|2025-02-28 21:30:00|13327.5|13315.5|13327|13315|13329.7|13317.7|13326.6|13314.6|0
1740778500000|2025-02-28 21:35:00|13327.3|13315.3|13326.1|13314.1|13328.5|13316.5|13325.8|13313.8|0
1740778800000|2025-02-28 21:40:00|13326.6|13314.6|13327.3|13315.3|13328.2|13316.2|13326.1|13314.1|0
1740779100000|2025-02-28 21:45:00|13327|13315|13327.1|13315.1|13329.5|13317.5|13326.4|13314.4|0
1740779400000|2025-02-28 21:50:00|13326.8|13314.8|13329.5|13317.5|13331|13319|13326.8|13314.8|0
1740779700000|2025-02-28 21:55:00|13329.1|13317.1|13327.8|13315.8|13330.3|13318.3|13326.6|13314.6|0
1740780000000|2025-02-28 22:00:00|13328|13316|13328|13316|13328|13316|13328|13316|0
1740956400000|2025-03-02 23:00:00|13365.3|13353.3|13370|13358|13371.1|13359.1|13360.9|13348.9|0
1740956700000|2025-03-02 23:05:00|13370.4|13358.4|13387.1|13375.1|13387.6|13375.6|13368.6|13356.6|0
1740957000000|2025-03-02 23:10:00|13387.6|13375.6|13383.9|13371.9|13387.6|13375.6|13377.6|13365.6|0
1740957300000|2025-03-02 23:15:00|13383.4|13371.4|13378.1|13366.1|13384.4|13372.4|13377.6|13365.6|0
1740957600000|2025-03-02 23:20:00|13377.6|13365.6|13373.9|13361.9|13378.2|13366.2|13370.7|13358.7|0
1740957900000|2025-03-02 23:25:00|13373.7|13361.7|13371.3|13359.3|13377.4|13365.4|13368.1|13356.1|0
1740958200000|2025-03-02 23:30:00|13385.3|13373.3|13384.5|13372.5|13387.9|13375.9|13381.4|13369.4|0
1740958500000|2025-03-02 23:35:00|13384|13372|13383.5|13371.5|13388.6|13376.6|13381.1|13369.1|0
1740958800000|2025-03-02 23:40:00|13383.3|13371.3|13380.1|13368.1|13384.8|13372.8|13377.7|13365.7|0
1740959100000|2025-03-02 23:45:00|13365.4|13353.4|13364|13352|13371.3|13359.3|13362.4|13350.4|0
1740959400000|2025-03-02 23:50:00|13363.8|13351.8|13360.7|13348.7|13365.8|13353.8|13359.4|13347.4|0
1740959700000|2025-03-02 23:55:00|13360.5|13348.5|13363.8|13351.8|13365.8|13353.8|13359.7|13347.7|0
1740960000000|2025-03-03 00:00:00|13363.9|13351.9|13353.6|13341.6|13365.7|13353.7|13350.5|13338.5|0
1740960300000|2025-03-03 00:05:00|13353.2|13341.2|13354.1|13342.1|13355.1|13343.1|13348.1|13336.1|0
1740960600000|2025-03-03 00:10:00|13354.4|13342.4|13343.9|13331.9|13354.8|13342.8|13343.9|13331.9|0
1740960900000|2025-03-03 00:15:00|13343.6|13331.6|13355.9|13343.9|13374.2|13362.2|13342.4|13330.4|0
1740961200000|2025-03-03 00:20:00|13357.6|13345.6|13367.4|13355.4|13375.9|13363.9|13355.9|13343.9|0
1740961500000|2025-03-03 00:25:00|13369.9|13357.9|13372.4|13360.4|13374.1|13362.1|13367.3|13355.3|0
1740961800000|2025-03-03 00:30:00|13372.3|13360.3|13362.4|13350.4|13372.3|13360.3|13359.9|13347.9|0
1740962100000|2025-03-03 00:35:00|13360.7|13348.7|13350.9|13338.9|13362.4|13350.4|13345.6|13333.6|0
1740962400000|2025-03-03 00:40:00|13350.8|13338.8|13354.3|13342.3|13354.4|13342.4|13349.3|13337.3|0
1740962700000|2025-03-03 00:45:00|13364.6|13352.6|13361.4|13349.4|13368|13356|13361.4|13349.4|0
1740963000000|2025-03-03 00:50:00|13363.1|13351.1|13362.9|13350.9|13364.6|13352.6|13359.6|13347.6|0
1740963300000|2025-03-03 00:55:00|13363|13351|13348.8|13336.8|13363|13351|13348.7|13336.7|0
1740963600000|2025-03-03 01:00:00|13340.4|13328.4|13339.7|13327.7|13344|13332|13333.6|13321.6|0
1740963900000|2025-03-03 01:05:00|13338.9|13326.9|13345.6|13333.6|13350.7|13338.7|13338.9|13326.9|0
1740964200000|2025-03-03 01:10:00|13343.9|13331.9|13338.9|13326.9|13344.8|13332.8|13338|13326|0
1740964500000|2025-03-03 01:15:00|13338.8|13326.8|13335.5|13323.5|13342.2|13330.2|13333.8|13321.8|0
1740964800000|2025-03-03 01:20:00|13335.6|13323.6|13338.9|13326.9|13339|13327|13333.8|13321.8|0
1740965100000|2025-03-03 01:25:00|13339|13327|13340.7|13328.7|13342.4|13330.4|13337.2|13325.2|0
1740965400000|2025-03-03 01:30:00|13340.6|13328.6|13337.3|13325.3|13342.3|13330.3|13335.5|13323.5|0
1740965700000|2025-03-03 01:35:00|13335.6|13323.6|13338|13326|13338.9|13326.9|13332.1|13320.1|0
1740966000000|2025-03-03 01:40:00|13337.2|13325.2|13335.3|13323.3|13337.2|13325.2|13330.5|13318.5|0
1740966300000|2025-03-03 01:45:00|13335.4|13323.4|13342.1|13330.1|13342.2|13330.2|13335.3|13323.3|0
1740966600000|2025-03-03 01:50:00|13342.2|13330.2|13342.3|13330.3|13345.6|13333.6|13342.1|13330.1|0
1740966900000|2025-03-03 01:55:00|13344|13332|13347.2|13335.2|13347.4|13335.4|13343.9|13331.9|0
1740967200000|2025-03-03 02:00:00|13355.1|13343.1|13356.8|13344.8|13360.1|13348.1|13353.4|13341.4|0
1740967500000|2025-03-03 02:05:00|13355.1|13343.1|13365.1|13353.1|13365.2|13353.2|13354.2|13342.2|0
1740967800000|2025-03-03 02:10:00|13366.8|13354.8|13361.8|13349.8|13366.8|13354.8|13360.9|13348.9|0
1740968100000|2025-03-03 02:15:00|13354|13342|13353.8|13341.8|13354|13342|13350.4|13338.4|0
1740968400000|2025-03-03 02:20:00|13353.7|13341.7|13353.7|13341.7|13353.8|13341.8|13351.2|13339.2|0
1740968700000|2025-03-03 02:25:00|13353.8|13341.8|13350.3|13338.3|13355.4|13343.4|13350.3|13338.3|0
1740969000000|2025-03-03 02:30:00|13350.2|13338.2|13354.8|13342.8|13354.8|13342.8|13350.2|13338.2|0
1740969300000|2025-03-03 02:35:00|13355.6|13343.6|13354.8|13342.8|13356.6|13344.6|13354.8|13342.8|0
1740969600000|2025-03-03 02:40:00|13354.9|13342.9|13354.8|13342.8|13356.5|13344.5|13354.8|13342.8|0
1740969900000|2025-03-03 02:45:00|13354.9|13342.9|13354.8|13342.8|13354.9|13342.9|13353.1|13341.1|0
1740970200000|2025-03-03 02:50:00|13354.9|13342.9|13357.5|13345.5|13358.3|13346.3|13353.2|13341.2|0
1740970500000|2025-03-03 02:55:00|13356.6|13344.6|13354.8|13342.8|13357.5|13345.5|13351.6|13339.6|0
1740970800000|2025-03-03 03:00:00|13354.9|13342.9|13351.4|13339.4|13354.9|13342.9|13351.3|13339.3|0
1740971100000|2025-03-03 03:05:00|13351.3|13339.3|13353|13341|13353.1|13341.1|13351.3|13339.3|0
1740971400000|2025-03-03 03:10:00|13352.1|13340.1|13351.3|13339.3|13353|13341|13351.3|13339.3|0
1740971700000|2025-03-03 03:15:00|13352.2|13340.2|13351.3|13339.3|13353|13341|13351.3|13339.3|0
1740972000000|2025-03-03 03:20:00|13352.2|13340.2|13351.2|13339.2|13353.1|13341.1|13351.2|13339.2|0
1740972300000|2025-03-03 03:25:00|13352.1|13340.1|13354.6|13342.6|13356.3|13344.3|13351.2|13339.2|0
1740972600000|2025-03-03 03:30:00|13353.8|13341.8|13353.8|13341.8|13354.7|13342.7|13351.2|13339.2|0
1740972900000|2025-03-03 03:35:00|13353.9|13341.9|13356.4|13344.4|13356.4|13344.4|13353.9|13341.9|0
1740973200000|2025-03-03 03:40:00|13358.1|13346.1|13358|13346|13358.1|13346.1|13356.3|13344.3|0
1740973500000|2025-03-03 03:45:00|13358.1|13346.1|13358.1|13346.1|13358.2|13346.2|13357.2|13345.2|0
1740973800000|2025-03-03 03:50:00|13358.2|13346.2|13358.2|13346.2|13358.2|13346.2|13358.1|13346.1|0
1740974100000|2025-03-03 03:55:00|13359.9|13347.9|13360.7|13348.7|13361.6|13349.6|13359.9|13347.9|0
1740974400000|2025-03-03 04:00:00|13368.3|13356.3|13368.3|13356.3|13373.3|13361.3|13368.3|13356.3|0
1740974700000|2025-03-03 04:05:00|13367.5|13355.5|13368.4|13356.4|13371.7|13359.7|13366.6|13354.6|0
1740975000000|2025-03-03 04:10:00|13367.6|13355.6|13375.1|13363.1|13376.8|13364.8|13367.6|13355.6|0
1740975300000|2025-03-03 04:15:00|13365.8|13353.8|13364.2|13352.2|13365.9|13353.9|13363.4|13351.4|0
1740975600000|2025-03-03 04:20:00|13363.4|13351.4|13365.1|13353.1|13366.8|13354.8|13363.4|13351.4|0
1740975900000|2025-03-03 04:25:00|13365.9|13353.9|13366.8|13354.8|13367.6|13355.6|13364.3|13352.3|0
1740976200000|2025-03-03 04:30:00|13366.7|13354.7|13364.3|13352.3|13366.8|13354.8|13364.3|13352.3|0
1740976500000|2025-03-03 04:35:00|13363.4|13351.4|13362.6|13350.6|13365.1|13353.1|13362.6|13350.6|0
1740976800000|2025-03-03 04:40:00|13361.8|13349.8|13368.4|13356.4|13368.4|13356.4|13361.7|13349.7|0
1740977100000|2025-03-03 04:45:00|13365.9|13353.9|13365.1|13353.1|13365.9|13353.9|13363.4|13351.4|0
1740977400000|2025-03-03 04:50:00|13365.2|13353.2|13361.8|13349.8|13366.8|13354.8|13360.1|13348.1|0
1740977700000|2025-03-03 04:55:00|13361.9|13349.9|13366.9|13354.9|13366.9|13354.9|13361.9|13349.9|0
1740978000000|2025-03-03 05:00:00|13366.8|13354.8|13366.9|13354.9|13368.5|13356.5|13366.8|13354.8|0
1740978300000|2025-03-03 05:05:00|13367.7|13355.7|13366.6|13354.6|13368.6|13356.6|13363.3|13351.3|0
1740978600000|2025-03-03 05:10:00|13368.2|13356.2|13369.2|13357.2|13370|13358|13368.2|13356.2|0
1740978900000|2025-03-03 05:15:00|13368.3|13356.3|13373.3|13361.3|13373.4|13361.4|13368.3|13356.3|0
1740979200000|2025-03-03 05:20:00|13371.7|13359.7|13376.7|13364.7|13378.3|13366.3|13370.8|13358.8|0
1740979500000|2025-03-03 05:25:00|13377.5|13365.5|13381.7|13369.7|13382.5|13370.5|13376.7|13364.7|0
1740979800000|2025-03-03 05:30:00|13381.6|13369.6|13381.7|13369.7|13383.4|13371.4|13374.9|13362.9|0
1740980100000|2025-03-03 05:35:00|13383.4|13371.4|13381.9|13369.9|13385.1|13373.1|13381.7|13369.7|0
1740980400000|2025-03-03 05:40:00|13382.7|13370.7|13384.9|13372.9|13384.9|13372.9|13381.7|13369.7|0
1740980700000|2025-03-03 05:45:00|13384.8|13372.8|13384.8|13372.8|13384.8|13372.8|13381.5|13369.5|0
1740981000000|2025-03-03 05:50:00|13383.1|13371.1|13381.5|13369.5|13386.5|13374.5|13381.5|13369.5|0
1740981300000|2025-03-03 05:55:00|13383.2|13371.2|13386.5|13374.5|13386.5|13374.5|13381.5|13369.5|0
1740981600000|2025-03-03 06:00:00|13384.8|13372.8|13384.9|13372.9|13384.9|13372.9|13381.5|13369.5|0
1740981900000|2025-03-03 06:05:00|13383.2|13371.2|13382.3|13370.3|13383.2|13371.2|13381.4|13369.4|0
1740982200000|2025-03-03 06:10:00|13381.4|13369.4|13383.1|13371.1|13383.1|13371.1|13380.6|13368.6|0
1740982500000|2025-03-03 06:15:00|13382.3|13370.3|13383.1|13371.1|13383.1|13371.1|13381.4|13369.4|0
1740982800000|2025-03-03 06:20:00|13384.7|13372.7|13386.4|13374.4|13386.4|13374.4|13381.4|13369.4|0
1740983100000|2025-03-03 06:25:00|13388.9|13376.9|13396.8|13384.8|13400.2|13388.2|13388.9|13376.9|0
1740983400000|2025-03-03 06:30:00|13396.9|13384.9|13390.1|13378.1|13400.2|13388.2|13387.6|13375.6|0
1740983700000|2025-03-03 06:35:00|13390.2|13378.2|13382|13370|13393.5|13381.5|13382|13370|0
1740984000000|2025-03-03 06:40:00|13381.2|13369.2|13382|13370|13383.7|13371.7|13381.2|13369.2|0
1740984300000|2025-03-03 06:45:00|13382.1|13370.1|13382.9|13370.9|13384.6|13372.6|13382|13370|0
1740984600000|2025-03-03 06:50:00|13382.1|13370.1|13378.9|13366.9|13385.6|13373.6|13371.3|13359.3|0
1740984900000|2025-03-03 06:55:00|13378.8|13366.8|13377.2|13365.2|13380.6|13368.6|13375.5|13363.5|0
1740985200000|2025-03-03 07:00:00|13378|13366|13365.3|13360.3|13380.6|13368.6|13353.3|13348.3|44
1740985500000|2025-03-03 07:05:00|13363.3|13358.3|13355.3|13350.3|13365.3|13360.3|13349.3|13344.3|14
1740985800000|2025-03-03 07:10:00|13355.8|13350.8|13351.8|13346.8|13358.3|13353.3|13351.3|13346.3|5
1740986100000|2025-03-03 07:15:00|13351.3|13346.3|13347.8|13342.8|13351.3|13346.3|13347.3|13342.3|8
1740986400000|2025-03-03 07:20:00|13345.3|13340.3|13344.8|13339.8|13347.8|13342.8|13343.8|13338.8|3
1740986700000|2025-03-03 07:25:00|13340.3|13335.3|13335.8|13330.8|13341.3|13336.3|13335.3|13330.3|17
1740987000000|2025-03-03 07:30:00|13338.3|13333.3|13346.3|13341.3|13346.8|13341.8|13338.3|13333.3|26
1740987300000|2025-03-03 07:35:00|13347.3|13342.3|13350.3|13345.3|13350.8|13345.8|13347.3|13342.3|8
1740987600000|2025-03-03 07:40:00|13349.3|13344.3|13353.8|13348.8|13354.8|13349.8|13348.8|13343.8|4
1740987900000|2025-03-03 07:45:00|13354.3|13349.3|13353.8|13348.8|13356.8|13351.8|13352.3|13347.3|18
1740988200000|2025-03-03 07:50:00|13353.3|13348.3|13350.8|13345.8|13363.3|13358.3|13350.8|13345.8|38
1740988500000|2025-03-03 07:55:00|13350.3|13345.3|13339.3|13334.3|13361.3|13356.3|13328.3|13323.3|73
1740988800000|2025-03-03 08:00:00|13339.8|13334.8|13333.8|13328.8|13359.8|13354.8|13333.8|13328.8|413
1740989100000|2025-03-03 08:05:00|13335.3|13330.3|13316.8|13311.8|13348.8|13343.8|13315.8|13310.8|242
1740989400000|2025-03-03 08:10:00|13316.3|13311.3|13303.8|13298.8|13318.3|13313.3|13303.8|13298.8|154
1740989700000|2025-03-03 08:15:00|13304.3|13299.3|13290.3|13285.3|13311.8|13306.8|13289.3|13284.3|201
1740990000000|2025-03-03 08:20:00|13289.8|13284.8|13278.3|13273.3|13306.8|13301.8|13278.3|13273.3|153
1740990300000|2025-03-03 08:25:00|13276.8|13271.8|13233.3|13228.3|13277.3|13272.3|13220.3|13215.3|317
1740990600000|2025-03-03 08:30:00|13233.8|13228.8|13229.8|13224.8|13235.3|13230.3|13222.3|13217.3|110
1740990900000|2025-03-03 08:35:00|13230.8|13225.8|13235.8|13230.8|13249.3|13244.3|13228.8|13223.8|143
1740991200000|2025-03-03 08:40:00|13236.3|13231.3|13259.7|13254.7|13267.7|13262.7|13235.7|13230.7|66
1740991500000|2025-03-03 08:45:00|13260.2|13255.2|13238.7|13233.7|13262.2|13257.2|13238.7|13233.7|112
1740991800000|2025-03-03 08:50:00|13239.2|13234.2|13237.7|13232.7|13245.7|13240.7|13232.7|13227.7|67
1740992100000|2025-03-03 08:55:00|13238.2|13233.2|13249.2|13244.2|13251.7|13246.7|13238.2|13233.2|80
1740992400000|2025-03-03 09:00:00|13249.7|13244.7|13256.2|13251.2|13256.7|13251.7|13239.2|13234.2|104
1740992700000|2025-03-03 09:05:00|13255.2|13250.2|13250.2|13245.2|13259.2|13254.2|13241.2|13236.2|54
1740993000000|2025-03-03 09:10:00|13250.7|13245.7|13247.7|13242.7|13259.7|13254.7|13247.7|13242.7|67
1740993300000|2025-03-03 09:15:00|13247.2|13242.2|13266.2|13261.2|13271.2|13266.2|13247.2|13242.2|88
1740993600000|2025-03-03 09:20:00|13266.7|13261.7|13270.2|13265.2|13275.2|13270.2|13264.2|13259.2|59
1740993900000|2025-03-03 09:25:00|13269.7|13264.7|13275.7|13270.7|13275.7|13270.7|13266.7|13261.7|33
1740994200000|2025-03-03 09:30:00|13276.7|13271.7|13283.2|13278.2|13283.7|13278.7|13273.7|13268.7|46
1740994500000|2025-03-03 09:35:00|13282.2|13277.2|13280.7|13275.7|13285.7|13280.7|13277.2|13272.2|33
1740994800000|2025-03-03 09:40:00|13280.2|13275.2|13283.7|13278.7|13287.2|13282.2|13273.7|13268.7|23
1740995100000|2025-03-03 09:45:00|13284.2|13279.2|13294.7|13289.7|13296.7|13291.7|13282.2|13277.2|29
1740995400000|2025-03-03 09:50:00|13295.2|13290.2|13299.2|13294.2|13306.2|13301.2|13295.2|13290.2|35
1740995700000|2025-03-03 09:55:00|13299.7|13294.7|13299.2|13294.2|13303.2|13298.2|13293.2|13288.2|56
1740996000000|2025-03-03 10:00:00|13299.7|13294.7|13294.2|13289.2|13309.7|13304.7|13291.2|13286.2|61
1740996300000|2025-03-03 10:05:00|13293.7|13288.7|13298.7|13293.7|13300.2|13295.2|13283.7|13278.7|43
1740996600000|2025-03-03 10:10:00|13298.2|13293.2|13300.2|13295.2|13302.2|13297.2|13291.7|13286.7|62
1740996900000|2025-03-03 10:15:00|13299.7|13294.7|13302.2|13297.2|13309.7|13304.7|13299.2|13294.2|64
1740997200000|2025-03-03 10:20:00|13302.7|13297.7|13293.2|13288.2|13306.7|13301.7|13291.7|13286.7|96
1740997500000|2025-03-03 10:25:00|13292.7|13287.7|13304.2|13299.2|13304.2|13299.2|13289.2|13284.2|62
1740997800000|2025-03-03 10:30:00|13304.7|13299.7|13320.2|13315.2|13320.2|13315.2|13304.2|13299.2|49
1740998100000|2025-03-03 10:35:00|13321.2|13316.2|13324.2|13319.2|13326.7|13321.7|13317.7|13312.7|44
1740998400000|2025-03-03 10:40:00|13324.7|13319.7|13328.2|13323.2|13329.2|13324.2|13321.7|13316.7|39
1740998700000|2025-03-03 10:45:00|13328.7|13323.7|13333.2|13328.2|13333.7|13328.7|13323.7|13318.7|28
1740999000000|2025-03-03 10:50:00|13334.2|13329.2|13334.2|13329.2|13337.7|13332.7|13330.7|13325.7|38
1740999300000|2025-03-03 10:55:00|13334.7|13329.7|13329.2|13324.2|13336.7|13331.7|13329.2|13324.2|28
1740999600000|2025-03-03 11:00:00|13331.2|13326.2|13327.2|13322.2|13331.7|13326.7|13320.2|13315.2|55
1740999900000|2025-03-03 11:05:00|13326.7|13321.7|13324.2|13319.2|13326.7|13321.7|13315.2|13310.2|44
1741000200000|2025-03-03 11:10:00|13323.7|13318.7|13323.2|13318.2|13324.2|13319.2|13310.7|13305.7|34
1741000500000|2025-03-03 11:15:00|13323.7|13318.7|13333.2|13328.2|13334.7|13329.7|13322.2|13317.2|35
1741000800000|2025-03-03 11:20:00|13333.7|13328.7|13335.2|13330.2|13338.2|13333.2|13329.2|13324.2|39
1741001100000|2025-03-03 11:25:00|13334.7|13329.7|13345.2|13340.2|13345.7|13340.7|13334.2|13329.2|29
1741001400000|2025-03-03 11:30:00|13345.7|13340.7|13335.2|13330.2|13347.7|13342.7|13334.2|13329.2|86
1741001700000|2025-03-03 11:35:00|13334.7|13329.7|13330.2|13325.2|13337.2|13332.2|13328.2|13323.2|31
1741002000000|2025-03-03 11:40:00|13330.7|13325.7|13336.2|13331.2|13343.2|13338.2|13330.7|13325.7|38
1741002300000|2025-03-03 11:45:00|13335.7|13330.7|13349.2|13344.2|13349.7|13344.7|13333.2|13328.2|55
1741002600000|2025-03-03 11:50:00|13349.7|13344.7|13357.2|13352.2|13358.2|13353.2|13349.2|13344.2|28
1741002900000|2025-03-03 11:55:00|13357.7|13352.7|13361.2|13356.2|13363.2|13358.2|13355.2|13350.2|47
1741003200000|2025-03-03 12:00:00|13360.2|13355.2|13359.2|13354.2|13364.2|13359.2|13356.2|13351.2|60
1741003500000|2025-03-03 12:05:00|13359.7|13354.7|13361.7|13356.7|13364.7|13359.7|13357.2|13352.2|50
1741003800000|2025-03-03 12:10:00|13362.2|13357.2|13374.2|13369.2|13379.2|13374.2|13353.7|13348.7|93
1741004100000|2025-03-03 12:15:00|13373.7|13368.7|13378.7|13373.7|13381.7|13376.7|13370.2|13365.2|80
1741004400000|2025-03-03 12:20:00|13379.2|13374.2|13396.7|13391.7|13402.7|13397.7|13375.2|13370.2|271
1741004700000|2025-03-03 12:25:00|13397.2|13392.2|13390.2|13385.2|13398.7|13393.7|13382.2|13377.2|90
1741005000000|2025-03-03 12:30:00|13390.7|13385.7|13386.7|13381.7|13392.2|13387.2|13379.7|13374.7|62
1741005300000|2025-03-03 12:35:00|13387.2|13382.2|13384.2|13379.2|13388.2|13383.2|13380.7|13375.7|25
1741005600000|2025-03-03 12:40:00|13382.1|13377.1|13383.1|13378.1|13383.1|13378.1|13374.6|13369.6|43
1741005900000|2025-03-03 12:45:00|13383.6|13378.6|13396.1|13391.1|13398.6|13393.6|13383.1|13378.1|153
1741006200000|2025-03-03 12:50:00|13396.6|13391.6|13408.1|13403.1|13410.6|13405.6|13396.1|13391.1|74
1741006500000|2025-03-03 12:55:00|13407.6|13402.6|13413.1|13408.1|13414.6|13409.6|13401.1|13396.1|46
1741006800000|2025-03-03 13:00:00|13413.6|13408.6|13412.6|13407.6|13417.1|13412.1|13406.6|13401.6|45
1741007100000|2025-03-03 13:05:00|13411.1|13406.1|13408.1|13403.1|13411.1|13406.1|13400.6|13395.6|40
1741007400000|2025-03-03 13:10:00|13408.6|13403.6|13391.1|13386.1|13408.6|13403.6|13390.1|13385.1|44
1741007700000|2025-03-03 13:15:00|13390.6|13385.6|13392.6|13387.6|13396.1|13391.1|13390.6|13385.6|36
1741008000000|2025-03-03 13:20:00|13393.1|13388.1|13397.1|13392.1|13400.1|13395.1|13392.1|13387.1|55
1741008300000|2025-03-03 13:25:00|13397.6|13392.6|13403.6|13398.6|13403.6|13398.6|13394.1|13389.1|50
1741008600000|2025-03-03 13:30:00|13404.1|13399.1|13399.1|13394.1|13405.6|13400.6|13395.1|13390.1|28
1741008900000|2025-03-03 13:35:00|13398.6|13393.6|13396.1|13391.1|13401.1|13396.1|13389.1|13384.1|40
1741009200000|2025-03-03 13:40:00|13396.6|13391.6|13405.1|13400.1|13405.1|13400.1|13395.1|13390.1|54
1741009500000|2025-03-03 13:45:00|13404.6|13399.6|13404.1|13399.1|13410.1|13405.1|13401.1|13396.1|48
1741009800000|2025-03-03 13:50:00|13403.6|13398.6|13404.1|13399.1|13408.1|13403.1|13398.6|13393.6|68
1741010100000|2025-03-03 13:55:00|13403.6|13398.6|13407.1|13402.1|13407.1|13402.1|13393.1|13388.1|52
1741010400000|2025-03-03 14:00:00|13407.6|13402.6|13412.1|13407.1|13413.1|13408.1|13397.1|13392.1|86
1741010700000|2025-03-03 14:05:00|13411.6|13406.6|13425.6|13420.6|13427.6|13422.6|13409.1|13404.1|91
1741011000000|2025-03-03 14:10:00|13425.1|13420.1|13425.1|13420.1|13429.1|13424.1|13418.6|13413.6|73
1741011300000|2025-03-03 14:15:00|13424.6|13419.6|13421.1|13416.1|13424.6|13419.6|13416.6|13411.6|58
1741011600000|2025-03-03 14:20:00|13421.6|13416.6|13424.1|13419.1|13425.6|13420.6|13420.1|13415.1|57
1741011900000|2025-03-03 14:25:00|13423.6|13418.6|13414.6|13409.6|13423.6|13418.6|13410.6|13405.6|29
1741012200000|2025-03-03 14:30:00|13416.6|13411.6|13437.1|13432.1|13440.6|13435.6|13413.6|13408.6|143
1741012500000|2025-03-03 14:35:00|13436.6|13431.6|13437.6|13432.6|13448.6|13443.6|13435.1|13430.1|108
1741012800000|2025-03-03 14:40:00|13437.1|13432.1|13420.1|13415.1|13441.1|13436.1|13417.6|13412.6|111
1741013100000|2025-03-03 14:45:00|13420.6|13415.6|13414.1|13409.1|13426.1|13421.1|13412.1|13407.1|145
1741013400000|2025-03-03 14:50:00|13413.6|13408.6|13417.1|13412.1|13425.1|13420.1|13412.1|13407.1|139
1741013700000|2025-03-03 14:55:00|13417.6|13412.6|13435.1|13430.1|13435.1|13430.1|13412.1|13407.1|80
1741014000000|2025-03-03 15:00:00|13433.6|13428.6|13413.6|13408.6|13433.6|13428.6|13388.6|13383.6|186
1741014300000|2025-03-03 15:05:00|13414.1|13409.1|13406.6|13401.6|13416.1|13411.1|13401.1|13396.1|117
1741014600000|2025-03-03 15:10:00|13406.8|13401.8|13401.8|13396.8|13425.3|13420.3|13400.3|13395.3|114
1741014900000|2025-03-03 15:15:00|13401.3|13396.3|13394.3|13389.3|13402.3|13397.3|13387.3|13382.3|49
1741015200000|2025-03-03 15:20:00|13393.8|13388.8|13400.3|13395.3|13405.3|13400.3|13392.3|13387.3|69
1741015500000|2025-03-03 15:25:00|13399.8|13394.8|13436.3|13431.3|13437.3|13432.3|13396.3|13391.3|246
1741015800000|2025-03-03 15:30:00|13433.8|13428.8|13420.3|13415.3|13441.8|13436.8|13411.8|13406.8|187
1741016100000|2025-03-03 15:35:00|13419.8|13414.8|13409.3|13404.3|13419.8|13414.8|13401.3|13396.3|95
1741016400000|2025-03-03 15:40:00|13408.8|13403.8|13426.3|13421.3|13432.3|13427.3|13405.8|13400.8|60
1741016700000|2025-03-03 15:45:00|13425.3|13420.3|13422.3|13417.3|13428.8|13423.8|13420.3|13415.3|83
1741017000000|2025-03-03 15:50:00|13422.8|13417.8|13418.3|13413.3|13425.3|13420.3|13411.3|13406.3|81
1741017300000|2025-03-03 15:55:00|13418.8|13413.8|13416.3|13411.3|13423.3|13418.3|13410.8|13405.8|78
1741017600000|2025-03-03 16:00:00|13417.8|13412.8|13410.3|13405.3|13426.8|13421.8|13404.3|13399.3|62
1741017900000|2025-03-03 16:05:00|13411.3|13406.3|13398.3|13393.3|13414.3|13409.3|13395.3|13390.3|75
1741018200000|2025-03-03 16:10:00|13398.8|13393.8|13394.3|13389.3|13406.3|13401.3|13387.8|13382.8|85
1741018500000|2025-03-03 16:15:00|13394.8|13389.8|13395.3|13390.3|13397.3|13392.3|13388.3|13383.3|78
1741018800000|2025-03-03 16:20:00|13395.8|13390.8|13406.3|13401.3|13409.8|13404.8|13394.3|13389.3|154
1741019100000|2025-03-03 16:25:00|13405.8|13400.8|13389.8|13384.8|13407.3|13402.3|13386.3|13381.3|364
1741019400000|2025-03-03 16:30:00|13390.3|13384.3|13375.3|13368.3|13392.3|13385.3|13370.3|13364.3|634
1741019700000|2025-03-03 16:35:00|13376.3|13369.3|13365.3|13359.3|13385.3|13378.3|13363.3|13356.3|250
1741020000000|2025-03-03 16:40:00|13366.3|13360.3|13367.3|13360.3|13370.3|13363.3|13363.3|13356.3|32
1741020300000|2025-03-03 16:45:00|13366.3|13359.3|13375.3|13368.3|13375.3|13368.3|13366.3|13359.3|41
1741020600000|2025-03-03 16:50:00|13374.3|13369.3|13379.3|13373.3|13382.3|13376.3|13374.3|13369.3|59
1741020900000|2025-03-03 16:55:00|13380.3|13374.3|13381.3|13374.3|13383.3|13376.3|13379.3|13372.3|27
1741021200000|2025-03-03 17:00:00|13380.3|13373.3|13381.3|13374.3|13381.3|13374.3|13376.3|13370.3|20
1741021500000|2025-03-03 17:05:00|13382.3|13375.3|13389.3|13382.3|13392.3|13386.3|13380.3|13374.3|115
1741021800000|2025-03-03 17:10:00|13390.3|13383.3|13401.3|13394.3|13403.3|13396.3|13390.3|13383.3|41
1741022100000|2025-03-03 17:15:00|13402.3|13395.3|13403.3|13397.3|13404.3|13397.3|13396.3|13390.3|14
1741022400000|2025-03-03 17:20:00|13404.3|13398.3|13412.3|13405.3|13413.3|13406.3|13404.3|13397.3|48
1741022700000|2025-03-03 17:25:00|13411.3|13404.3|13409.3|13401.3|13413.3|13406.3|13406.3|13399.3|7
1741023000000|2025-03-03 17:30:00|13408.3|13402.3|13409.3|13403.3|13410.3|13404.3|13405.3|13398.3|15
1741023300000|2025-03-03 17:35:00|13410.3|13404.3|13411.3|13404.3|13412.3|13405.3|13407.3|13399.3|27
1741023600000|2025-03-03 17:40:00|13412.3|13405.3|13414.3|13407.3|13418.3|13412.3|13410.3|13402.3|22
1741023900000|2025-03-03 17:45:00|13413.3|13406.3|13406.3|13399.3|13414.3|13407.3|13405.3|13397.3|5
1741024200000|2025-03-03 17:50:00|13405.3|13400.3|13399.3|13392.3|13408.3|13401.3|13398.3|13391.3|42
1741024500000|2025-03-03 17:55:00|13398.3|13391.3|13395.3|13388.3|13399.3|13392.3|13387.3|13380.3|19
1741024800000|2025-03-03 18:00:00|13393.3|13387.3|13388.3|13381.3|13395.3|13388.3|13387.3|13380.3|13
1741025100000|2025-03-03 18:05:00|13387.3|13380.3|13374.3|13366.3|13387.3|13380.3|13372.3|13364.3|19
1741025400000|2025-03-03 18:10:00|13373.3|13365.3|13366.3|13358.3|13373.3|13365.3|13364.3|13356.3|14
1741025700000|2025-03-03 18:15:00|13365.3|13359.3|13369.3|13362.3|13375.3|13366.3|13365.3|13359.3|7
1741026000000|2025-03-03 18:20:00|13371.3|13364.3|13374.3|13367.3|13375.3|13367.3|13366.3|13359.3|7
1741026300000|2025-03-03 18:25:00|13373.3|13364.3|13352.3|13345.3|13373.3|13365.3|13351.3|13343.3|25
1741026600000|2025-03-03 18:30:00|13353.3|13346.3|13344.3|13336.3|13362.3|13353.3|13344.3|13334.3|32
1741026900000|2025-03-03 18:35:00|13345.3|13337.3|13337.3|13330.3|13351.3|13343.3|13335.3|13328.3|21
1741027200000|2025-03-03 18:40:00|13338.3|13331.3|13346.3|13338.3|13350.3|13342.3|13337.3|13328.3|5
1741027500000|2025-03-03 18:45:00|13345.3|13336.3|13358.3|13349.3|13368.3|13359.3|13342.3|13334.3|58
1741027800000|2025-03-03 18:50:00|13357.3|13346.3|13355.3|13346.3|13365.3|13354.3|13354.3|13345.3|17
1741028100000|2025-03-03 18:55:00|13354.3|13347.3|13358.1|13346.1|13362.3|13356.8|13352.3|13342.3|11
1741028400000|2025-03-03 19:00:00|13356.4|13344.4|13365.1|13353.1|13370.1|13358.1|13356.4|13344.4|0
1741028700000|2025-03-03 19:05:00|13365.2|13353.2|13366.8|13354.8|13368.6|13356.6|13361.7|13349.7|0
1741029000000|2025-03-03 19:10:00|13365.1|13353.1|13362|13350|13370.6|13358.6|13360.3|13348.3|0
1741029300000|2025-03-03 19:15:00|13362.1|13350.1|13351.6|13339.6|13363.7|13351.7|13351.6|13339.6|0
1741029600000|2025-03-03 19:20:00|13351.7|13339.7|13356|13344|13357.9|13345.9|13351.6|13339.6|0
1741029900000|2025-03-03 19:25:00|13355.9|13343.9|13350.7|13338.7|13356|13344|13349|13337|0
1741030200000|2025-03-03 19:30:00|13351.1|13339.1|13361.5|13349.5|13364.9|13352.9|13351.1|13339.1|0
1741030500000|2025-03-03 19:35:00|13361.4|13349.4|13363.2|13351.2|13363.2|13351.2|13354.5|13342.5|0
1741030800000|2025-03-03 19:40:00|13363.3|13351.3|13368.5|13356.5|13373.5|13361.5|13363.3|13351.3|0
1741031100000|2025-03-03 19:45:00|13368.4|13356.4|13352.9|13340.9|13368.4|13356.4|13352.9|13340.9|0
1741031400000|2025-03-03 19:50:00|13353|13341|13331.8|13319.8|13356.4|13344.4|13325.4|13313.4|0
1741031700000|2025-03-03 19:55:00|13332.6|13320.6|13319.7|13307.7|13338.6|13326.6|13319.7|13307.7|0
1741032000000|2025-03-03 20:00:00|13320.5|13308.5|13301.3|13289.3|13320.5|13308.5|13297.8|13285.8|0
1741032300000|2025-03-03 20:05:00|13301.2|13289.2|13290|13278|13305.5|13293.5|13288.4|13276.4|0
1741032600000|2025-03-03 20:10:00|13290.8|13278.8|13282.7|13270.7|13292.6|13280.6|13274|13262|0
1741032900000|2025-03-03 20:15:00|13281.9|13269.9|13277.7|13265.7|13289.5|13277.5|13277.6|13265.6|0
1741033200000|2025-03-03 20:20:00|13277.6|13265.6|13272.8|13260.8|13282.8|13270.8|13272.5|13260.5|0
1741033500000|2025-03-03 20:25:00|13274.4|13262.4|13269.1|13257.1|13277.8|13265.8|13264|13252|0
1741033800000|2025-03-03 20:30:00|13269.2|13257.2|13275.7|13263.7|13286.2|13274.2|13269.2|13257.2|0
1741034100000|2025-03-03 20:35:00|13274.8|13262.8|13268.1|13256.1|13280.7|13268.7|13266.4|13254.4|0
1741034400000|2025-03-03 20:40:00|13267.3|13255.3|13268.2|13256.2|13270.8|13258.8|13259.7|13247.7|0
1741034700000|2025-03-03 20:45:00|13268.1|13256.1|13286.9|13274.9|13289.4|13277.4|13268.1|13256.1|0
1741035000000|2025-03-03 20:50:00|13285.2|13273.2|13293.7|13281.7|13293.7|13281.7|13280.1|13268.1|0
1741035300000|2025-03-03 20:55:00|13290.4|13278.4|13314.2|13302.2|13324.6|13312.6|13290.3|13278.3|0
1741035600000|2025-03-03 21:00:00|13317.5|13305.5|13330|13318|13330.3|13318.3|13315.2|13303.2|0
1741035900000|2025-03-03 21:05:00|13329.6|13317.6|13326.5|13314.5|13329.7|13317.7|13324.4|13312.4|0
1741036200000|2025-03-03 21:10:00|13326.6|13314.6|13329.7|13317.7|13332.6|13320.6|13325.4|13313.4|0
1741036500000|2025-03-03 21:15:00|13330.3|13318.3|13335.9|13323.9|13339.8|13327.8|13329.8|13317.8|0
1741036800000|2025-03-03 21:20:00|13336.3|13324.3|13336.3|13324.3|13336.3|13324.3|13332.7|13320.7|0
1741037100000|2025-03-03 21:25:00|13335.9|13323.9|13337.5|13325.5|13338.3|13326.3|13335.1|13323.1|0
1741037400000|2025-03-03 21:30:00|13337.4|13325.4|13335.9|13323.9|13339.8|13327.8|13334.7|13322.7|0
1741037700000|2025-03-03 21:35:00|13336.1|13324.1|13337.5|13325.5|13340.3|13328.3|13335.3|13323.3|0
1741038000000|2025-03-03 21:40:00|13337.6|13325.6|13337.8|13325.8|13338.6|13326.6|13336.6|13324.6|0
1741038300000|2025-03-03 21:45:00|13338.3|13326.3|13337.5|13325.5|13338.6|13326.6|13335.9|13323.9|0
1741038600000|2025-03-03 21:50:00|13337.6|13325.6|13336.6|13324.6|13337.8|13325.8|13336.4|13324.4|0
1741038900000|2025-03-03 21:55:00|13336.3|13324.3|13338|13326|13338.6|13326.6|13336.3|13324.3|0
1741039200000|2025-03-03 22:00:00|13336.8|13324.8|13336.2|13324.2|13337.3|13325.3|13336.1|13324.1|0
1741039500000|2025-03-03 22:05:00|13336.1|13324.1|13335.2|13323.2|13336.9|13324.9|13335.2|13323.2|0
1741039800000|2025-03-03 22:10:00|13336.1|13324.1|13334.9|13322.9|13336.1|13324.1|13334.9|13322.9|0
1741040100000|2025-03-03 22:15:00|13334.7|13322.7|13335.1|13323.1|13335.6|13323.6|13334.7|13322.7|0
1741040400000|2025-03-03 22:20:00|13335|13323|13335.5|13323.5|13336.4|13324.4|13334.9|13322.9|0
1741040700000|2025-03-03 22:25:00|13335.7|13323.7|13334.9|13322.9|13335.9|13323.9|13334.9|13322.9|0
1741041000000|2025-03-03 22:30:00|13334.7|13322.7|13334.7|13322.7|13335.9|13323.9|13334.7|13322.7|0
1741041300000|2025-03-03 22:35:00|13334.4|13322.4|13334.9|13322.9|13336.4|13324.4|13333.7|13321.7|0
1741041600000|2025-03-03 22:40:00|13334.8|13322.8|13334.2|13322.2|13334.9|13322.9|13334.2|13322.2|0
1741041900000|2025-03-03 22:45:00|13334.5|13322.5|13334.4|13322.4|13334.5|13322.5|13333.7|13321.7|0
1741042200000|2025-03-03 22:50:00|13334.2|13322.2|13335.2|13323.2|13335.2|13323.2|13333.5|13321.5|0
1741042500000|2025-03-03 22:55:00|13335|13323|13335.4|13323.4|13335.9|13323.9|13334.5|13322.5|0
1741042800000|2025-03-03 23:00:00|13334.9|13322.9|13326.8|13314.8|13335.7|13323.7|13323.6|13311.6|0
1741043100000|2025-03-03 23:05:00|13327|13315|13327.1|13315.1|13331.9|13319.9|13325.9|13313.9|0
1741043400000|2025-03-03 23:10:00|13327.5|13315.5|13328|13316|13329.8|13317.8|13324.8|13312.8|0
1741043700000|2025-03-03 23:15:00|13328.3|13316.3|13332.3|13320.3|13334.9|13322.9|13328.3|13316.3|0
1741044000000|2025-03-03 23:20:00|13332.4|13320.4|13336.7|13324.7|13337.2|13325.2|13328.8|13316.8|0
1741044300000|2025-03-03 23:25:00|13336.6|13324.6|13339.1|13327.1|13342.8|13330.8|13336.1|13324.1|0
1741044600000|2025-03-03 23:30:00|13339.6|13327.6|13335.2|13323.2|13343.2|13331.2|13332.8|13320.8|0
1741044900000|2025-03-03 23:35:00|13335.1|13323.1|13332.3|13320.3|13335.2|13323.2|13331.1|13319.1|0
1741045200000|2025-03-03 23:40:00|13332.1|13320.1|13318.3|13306.3|13333|13321|13316.3|13304.3|0
1741045500000|2025-03-03 23:45:00|13318.5|13306.5|13313.7|13301.7|13320.5|13308.5|13313.6|13301.6|0
1741045800000|2025-03-03 23:50:00|13313.4|13301.4|13319.4|13307.4|13319.6|13307.6|13313.4|13301.4|0
1741046100000|2025-03-03 23:55:00|13319.2|13307.2|13318.6|13306.6|13322.6|13310.6|13315.2|13303.2|0
1741046400000|2025-03-04 00:00:00|13318.7|13306.7|13318.7|13306.7|13321.9|13309.9|13315.9|13303.9|0
1741046700000|2025-03-04 00:05:00|13319|13307|13315.4|13303.4|13325.7|13313.7|13314.7|13302.7|0
1741047000000|2025-03-04 00:10:00|13315.1|13303.1|13315.8|13303.8|13317.1|13305.1|13313.4|13301.4|0
1741047300000|2025-03-04 00:15:00|13314.6|13302.6|13328.2|13316.2|13331.4|13319.4|13312.2|13300.2|0
1741047600000|2025-03-04 00:20:00|13327.4|13315.4|13329.9|13317.9|13334.9|13322.9|13327.4|13315.4|0
1741047900000|2025-03-04 00:25:00|13326.6|13314.6|13323.2|13311.2|13326.6|13314.6|13322.3|13310.3|0
1741048200000|2025-03-04 00:30:00|13322.4|13310.4|13309.7|13297.7|13322.4|13310.4|13308.9|13296.9|0
1741048500000|2025-03-04 00:35:00|13309.8|13297.8|13318.8|13306.8|13319.7|13307.7|13307.3|13295.3|0
1741048800000|2025-03-04 00:40:00|13318|13306|13310.4|13298.4|13318.8|13306.8|13310.4|13298.4|0
1741049100000|2025-03-04 00:45:00|13309.6|13297.6|13310.4|13298.4|13314.5|13302.5|13297.7|13285.7|0
1741049400000|2025-03-04 00:50:00|13309.6|13297.6|13309.9|13297.9|13311.4|13299.4|13305.4|13293.4|0
1741049700000|2025-03-04 00:55:00|13309.8|13297.8|13313.2|13301.2|13316.6|13304.6|13305|13293|0
1741050000000|2025-03-04 01:00:00|13314.9|13302.9|13308.1|13296.1|13315.1|13303.1|13305.6|13293.6|0
1741050300000|2025-03-04 01:05:00|13309.7|13297.7|13306.4|13294.4|13309.8|13297.8|13304.7|13292.7|0
1741050600000|2025-03-04 01:10:00|13307.2|13295.2|13298|13286|13309.8|13297.8|13294.6|13282.6|0
1741050900000|2025-03-04 01:15:00|13297.1|13285.1|13298.7|13286.7|13303|13291|13296.2|13284.2|0
1741051200000|2025-03-04 01:20:00|13297.8|13285.8|13299.4|13287.4|13302.9|13290.9|13294.4|13282.4|0
1741051500000|2025-03-04 01:25:00|13297.7|13285.7|13291.1|13279.1|13299.4|13287.4|13291.1|13279.1|0
1741051800000|2025-03-04 01:30:00|13291.2|13279.2|13287.5|13275.5|13294.5|13282.5|13283.3|13271.3|0
1741052100000|2025-03-04 01:35:00|13287.6|13275.6|13289.1|13277.1|13294.2|13282.2|13287.4|13275.4|0
1741052400000|2025-03-04 01:40:00|13287.5|13275.5|13292.7|13280.7|13294.4|13282.4|13287.5|13275.5|0
1741052700000|2025-03-04 01:45:00|13294.4|13282.4|13299.4|13287.4|13302.7|13290.7|13294.3|13282.3|0
1741053000000|2025-03-04 01:50:00|13301|13289|13299.3|13287.3|13310.8|13298.8|13299.2|13287.2|0
1741053300000|2025-03-04 01:55:00|13301|13289|13295.9|13283.9|13302.6|13290.6|13290.7|13278.7|0
1741053600000|2025-03-04 02:00:00|13295.8|13283.8|13294.3|13282.3|13306|13294|13292.5|13280.5|0
1741053900000|2025-03-04 02:05:00|13294.2|13282.2|13297.6|13285.6|13297.6|13285.6|13289.2|13277.2|0
1741054200000|2025-03-04 02:10:00|13295.9|13283.9|13297.7|13285.7|13299.4|13287.4|13295.9|13283.9|0
1741054500000|2025-03-04 02:15:00|13297.8|13285.8|13292.9|13280.9|13297.8|13285.8|13292.8|13280.8|0
1741054800000|2025-03-04 02:20:00|13292.8|13280.8|13300.6|13288.6|13300.7|13288.7|13291.2|13279.2|0
1741055100000|2025-03-04 02:25:00|13301.5|13289.5|13301.5|13289.5|13302.3|13290.3|13297.3|13285.3|0
1741055400000|2025-03-04 02:30:00|13300.7|13288.7|13299.9|13287.9|13302.4|13290.4|13298.2|13286.2|0
1741055700000|2025-03-04 02:35:00|13300|13288|13299.1|13287.1|13303.3|13291.3|13299.1|13287.1|0
1741056000000|2025-03-04 02:40:00|13299.2|13287.2|13303.2|13291.2|13304.2|13292.2|13299.1|13287.1|0
1741056300000|2025-03-04 02:45:00|13304.1|13292.1|13304.1|13292.1|13305.8|13293.8|13302.4|13290.4|0
1741056600000|2025-03-04 02:50:00|13304.9|13292.9|13302.4|13290.4|13307.4|13295.4|13300.7|13288.7|0
1741056900000|2025-03-04 02:55:00|13304|13292|13299.1|13287.1|13305.8|13293.8|13299.1|13287.1|0
1741057200000|2025-03-04 03:00:00|13300|13288|13297.5|13285.5|13304.1|13292.1|13295.7|13283.7|0
1741057500000|2025-03-04 03:05:00|13297.6|13285.6|13297.5|13285.5|13302.6|13290.6|13295.9|13283.9|0
1741057800000|2025-03-04 03:10:00|13295.8|13283.8|13295|13283|13300.9|13288.9|13294.1|13282.1|0
1741058100000|2025-03-04 03:15:00|13295.8|13283.8|13306.9|13294.9|13307.8|13295.8|13294.1|13282.1|0
1741058400000|2025-03-04 03:20:00|13306.1|13294.1|13306|13294|13307.7|13295.7|13302.7|13290.7|0
1741058700000|2025-03-04 03:25:00|13306.1|13294.1|13304.4|13292.4|13308.6|13296.6|13303.4|13291.4|0
1741059000000|2025-03-04 03:30:00|13306|13294|13305.9|13293.9|13307.6|13295.6|13302.6|13290.6|0
1741059300000|2025-03-04 03:35:00|13304.3|13292.3|13302.6|13290.6|13306|13294|13302.6|13290.6|0
1741059600000|2025-03-04 03:40:00|13300.9|13288.9|13302.6|13290.6|13302.6|13290.6|13298.4|13286.4|0
1741059900000|2025-03-04 03:45:00|13302.5|13290.5|13301.8|13289.8|13304.3|13292.3|13299.2|13287.2|0
1741060200000|2025-03-04 03:50:00|13302.6|13290.6|13302.6|13290.6|13304.3|13292.3|13298.5|13286.5|0
1741060500000|2025-03-04 03:55:00|13301.8|13289.8|13302.7|13290.7|13302.7|13290.7|13299.3|13287.3|0
1741060800000|2025-03-04 04:00:00|13302.6|13290.6|13296|13284|13305.2|13293.2|13294.3|13282.3|0
1741061100000|2025-03-04 04:05:00|13297.7|13285.7|13295.2|13283.2|13299.3|13287.3|13294.4|13282.4|0
1741061400000|2025-03-04 04:10:00|13296|13284|13296.1|13284.1|13296.1|13284.1|13294.4|13282.4|0
1741061700000|2025-03-04 04:15:00|13294.4|13282.4|13299.4|13287.4|13300.2|13288.2|13294.4|13282.4|0
1741062000000|2025-03-04 04:20:00|13300.2|13288.2|13302|13290|13304.5|13292.5|13299.4|13287.4|0
1741062300000|2025-03-04 04:25:00|13302.8|13290.8|13304.5|13292.5|13306.1|13294.1|13302.8|13290.8|0
1741062600000|2025-03-04 04:30:00|13304.4|13292.4|13306.9|13294.9|13309.4|13297.4|13302.8|13290.8|0
1741062900000|2025-03-04 04:35:00|13307.7|13295.7|13299.2|13287.2|13307.7|13295.7|13299.2|13287.2|0
1741063200000|2025-03-04 04:40:00|13298.4|13286.4|13296.8|13284.8|13299.3|13287.3|13294.2|13282.2|0
1741063500000|2025-03-04 04:45:00|13295.9|13283.9|13295.9|13283.9|13297.6|13285.6|13293.4|13281.4|0
1741063800000|2025-03-04 04:50:00|13295.1|13283.1|13294.2|13282.2|13297.6|13285.6|13292.5|13280.5|0
1741064100000|2025-03-04 04:55:00|13295.1|13283.1|13296.7|13284.7|13299.3|13287.3|13295.1|13283.1|0
1741064400000|2025-03-04 05:00:00|13297.6|13285.6|13311|13299|13316.1|13304.1|13287.3|13275.3|0
1741064700000|2025-03-04 05:05:00|13310.2|13298.2|13316|13304|13326.1|13314.1|13309.3|13297.3|0
1741065000000|2025-03-04 05:10:00|13315.9|13303.9|13305.8|13293.8|13315.9|13303.9|13301.6|13289.6|0
1741065300000|2025-03-04 05:15:00|13305.9|13293.9|13309.2|13297.2|13311.7|13299.7|13303.3|13291.3|0
1741065600000|2025-03-04 05:20:00|13310.9|13298.9|13313.3|13301.3|13317.5|13305.5|13308.3|13296.3|0
1741065900000|2025-03-04 05:25:00|13312.5|13300.5|13312.6|13300.6|13316.6|13304.6|13310.9|13298.9|0
1741066200000|2025-03-04 05:30:00|13312.5|13300.5|13316.7|13304.7|13318.3|13306.3|13310.9|13298.9|0
1741066500000|2025-03-04 05:35:00|13315.9|13303.9|13313.3|13301.3|13315.9|13303.9|13310.8|13298.8|0
1741066800000|2025-03-04 05:40:00|13314.1|13302.1|13312.4|13300.4|13318.3|13306.3|13312.4|13300.4|0
1741067100000|2025-03-04 05:45:00|13311.6|13299.6|13315.7|13303.7|13317.5|13305.5|13311.6|13299.6|0
1741067400000|2025-03-04 05:50:00|13317.4|13305.4|13319|13307|13325.7|13313.7|13315.7|13303.7|0
1741067700000|2025-03-04 05:55:00|13318.2|13306.2|13317.4|13305.4|13320.7|13308.7|13315.7|13303.7|0
1741068000000|2025-03-04 06:00:00|13315.7|13303.7|13312.4|13300.4|13316.5|13304.5|13310.7|13298.7|0
1741068300000|2025-03-04 06:05:00|13310.7|13298.7|13308.9|13296.9|13314.1|13302.1|13307.3|13295.3|0
1741068600000|2025-03-04 06:10:00|13308.1|13296.1|13305.5|13293.5|13308.9|13296.9|13303.8|13291.8|0
1741068900000|2025-03-04 06:15:00|13307.2|13295.2|13312.4|13300.4|13312.4|13300.4|13305.6|13293.6|0
1741069200000|2025-03-04 06:20:00|13314|13302|13315.9|13303.9|13317.5|13305.5|13312.4|13300.4|0
1741069500000|2025-03-04 06:25:00|13315.1|13303.1|13315|13303|13319.2|13307.2|13314.1|13302.1|0
1741069800000|2025-03-04 06:30:00|13315.8|13303.8|13313.1|13301.1|13320.8|13308.8|13312.3|13300.3|0
1741070100000|2025-03-04 06:35:00|13312.2|13300.2|13310.6|13298.6|13313.9|13301.9|13305.5|13293.5|0
1741070400000|2025-03-04 06:40:00|13310.7|13298.7|13307.4|13295.4|13310.7|13298.7|13305.6|13293.6|0
1741070700000|2025-03-04 06:45:00|13307.3|13295.3|13319|13307|13319|13307|13307.3|13295.3|0
1741071000000|2025-03-04 06:50:00|13319.1|13307.1|13312.4|13300.4|13324.1|13312.1|13312.4|13300.4|0
1741071300000|2025-03-04 06:55:00|13312.5|13300.5|13314.1|13302.1|13317.5|13305.5|13312.5|13300.5|0
1741071600000|2025-03-04 07:00:00|13317.4|13305.4|13297.8|13292.8|13317.4|13305.4|13286.3|13281.3|58
1741071900000|2025-03-04 07:05:00|13298.3|13293.3|13277.3|13272.3|13298.8|13293.8|13277.3|13272.3|23
1741072200000|2025-03-04 07:10:00|13277.8|13272.8|13269.8|13264.8|13281.8|13276.8|13266.3|13261.3|27
1741072500000|2025-03-04 07:15:00|13269.3|13264.3|13271.8|13266.8|13271.8|13266.8|13265.8|13260.8|3
1741072800000|2025-03-04 07:20:00|13271.3|13266.3|13268.8|13263.8|13271.8|13266.8|13267.3|13262.3|13
1741073100000|2025-03-04 07:25:00|13265.8|13260.8|13264.8|13259.8|13268.3|13263.3|13264.8|13259.8|17
1741073400000|2025-03-04 07:30:00|13264.3|13259.3|13269.8|13264.8|13272.3|13267.3|13259.3|13254.3|11
1741073700000|2025-03-04 07:35:00|13270.3|13265.3|13261.8|13256.8|13270.8|13265.8|13258.3|13253.3|17
1741074000000|2025-03-04 07:40:00|13260.8|13255.8|13256.3|13251.3|13260.8|13255.8|13254.8|13249.8|12
1741074300000|2025-03-04 07:45:00|13255.3|13250.3|13252.3|13247.3|13257.8|13252.8|13246.8|13241.8|23
1741074600000|2025-03-04 07:50:00|13251.8|13246.8|13245.3|13240.3|13255.3|13250.3|13243.8|13238.8|31
1741074900000|2025-03-04 07:55:00|13244.8|13239.8|13251.8|13246.8|13255.3|13250.3|13239.3|13234.3|50
1741075200000|2025-03-04 08:00:00|13252.8|13247.8|13276.8|13271.8|13283.3|13278.3|13251.8|13246.8|494
1741075500000|2025-03-04 08:05:00|13276.3|13271.3|13220.3|13215.3|13283.8|13278.8|13206.8|13201.8|500
1741075800000|2025-03-04 08:10:00|13220.8|13215.8|13240.3|13235.3|13243.3|13238.3|13216.3|13211.3|321
1741076100000|2025-03-04 08:15:00|13239.8|13234.8|13228.8|13223.8|13245.3|13240.3|13223.3|13218.3|275
1741076400000|2025-03-04 08:20:00|13229.3|13224.3|13218.8|13213.8|13241.3|13236.3|13216.8|13211.8|117
1741076700000|2025-03-04 08:25:00|13218.3|13213.3|13214.8|13209.8|13223.3|13218.3|13208.8|13203.8|137
1741077000000|2025-03-04 08:30:00|13214.3|13209.3|13220.8|13215.8|13238.8|13233.8|13209.3|13204.3|145
1741077300000|2025-03-04 08:35:00|13220.3|13215.3|13235.3|13230.3|13240.3|13235.3|13219.3|13214.3|160
1741077600000|2025-03-04 08:40:00|13238|13233|13234|13229|13238.5|13233.5|13228|13223|66
1741077900000|2025-03-04 08:45:00|13235|13230|13190.5|13185.5|13235|13230|13190|13185|153
1741078200000|2025-03-04 08:50:00|13190|13185|13177|13172|13193|13188|13172|13167|128
1741078500000|2025-03-04 08:55:00|13176.5|13171.5|13181|13176|13195|13190|13174|13169|83
1741078800000|2025-03-04 09:00:00|13179|13174|13183|13178|13191|13186|13175|13170|90
1741079100000|2025-03-04 09:05:00|13183.5|13178.5|13174.5|13169.5|13186|13181|13165.5|13160.5|60
1741079400000|2025-03-04 09:10:00|13174|13169|13161|13156|13187|13182|13156|13151|81
1741079700000|2025-03-04 09:15:00|13161.5|13156.5|13154|13149|13163.5|13158.5|13135.5|13130.5|274
1741080000000|2025-03-04 09:20:00|13153.5|13148.5|13167.5|13162.5|13169|13164|13153|13148|79
1741080300000|2025-03-04 09:25:00|13168|13163|13173|13168|13181|13176|13160.5|13155.5|52
1741080600000|2025-03-04 09:30:00|13172.5|13167.5|13179|13174|13184|13179|13165|13160|59
1741080900000|2025-03-04 09:35:00|13178.5|13173.5|13162|13157|13178.5|13173.5|13160.5|13155.5|65
1741081200000|2025-03-04 09:40:00|13163|13158|13160.5|13155.5|13165|13160|13147|13142|62
1741081500000|2025-03-04 09:45:00|13160|13155|13157|13152|13177|13172|13157|13152|80
1741081800000|2025-03-04 09:50:00|13156.5|13151.5|13122.5|13117.5|13157|13152|13116|13111|130
1741082100000|2025-03-04 09:55:00|13123|13118|13115.5|13110.5|13130.5|13125.5|13115|13110|79
1741082400000|2025-03-04 10:00:00|13114|13109|13099.5|13094.5|13114|13109|13079.5|13074.5|115
1741082700000|2025-03-04 10:05:00|13098.5|13093.5|13097|13092|13111|13106|13093.5|13088.5|73
1741083000000|2025-03-04 10:10:00|13096.5|13091.5|13079|13074|13099|13094|13076|13071|133
1741083300000|2025-03-04 10:15:00|13078.5|13073.5|13090|13085|13090.5|13085.5|13071|13066|81
1741083600000|2025-03-04 10:20:00|13088.5|13083.5|13070|13065|13089.5|13084.5|13068|13063|110
1741083900000|2025-03-04 10:25:00|13069.5|13064.5|13064.5|13059.5|13088.5|13083.5|13062|13057|124
1741084200000|2025-03-04 10:30:00|13062.5|13057.5|13056|13051|13071.5|13066.5|13048.5|13043.5|95
1741084500000|2025-03-04 10:35:00|13055.5|13050.5|13060|13055|13062|13057|13050.5|13045.5|78
1741084800000|2025-03-04 10:40:00|13060.5|13055.5|13073.5|13068.5|13078|13073|13060|13055|60
1741085100000|2025-03-04 10:45:00|13074|13069|13086|13081|13093|13088|13070|13065|80
1741085400000|2025-03-04 10:50:00|13085.5|13080.5|13089|13084|13094|13089|13082|13077|45
1741085700000|2025-03-04 10:55:00|13088.5|13083.5|13078|13073|13091|13086|13077.5|13072.5|29
1741086000000|2025-03-04 11:00:00|13076.5|13071.5|13059|13054|13078|13073|13056.5|13051.5|55
1741086300000|2025-03-04 11:05:00|13058.5|13053.5|13061|13056|13068|13063|13057|13052|40
1741086600000|2025-03-04 11:10:00|13060.5|13055.5|13072|13067|13081|13076|13059.5|13054.5|54
1741086900000|2025-03-04 11:15:00|13072.5|13067.5|13071|13066|13077.5|13072.5|13065.5|13060.5|66
1741087200000|2025-03-04 11:20:00|13071.5|13066.5|13077|13072|13087|13082|13070.5|13065.5|48
1741087500000|2025-03-04 11:25:00|13077.5|13072.5|13078|13073|13086.5|13081.5|13073|13068|47
1741087800000|2025-03-04 11:30:00|13077.5|13072.5|13070|13065|13086|13081|13065|13060|65
1741088100000|2025-03-04 11:35:00|13070.5|13065.5|13068|13063|13071|13066|13062|13057|62
1741088400000|2025-03-04 11:40:00|13067.5|13062.5|13088|13083|13089|13084|13067.5|13062.5|61
1741088700000|2025-03-04 11:45:00|13087.5|13082.5|13081|13076|13089|13084|13081|13076|57
1741089000000|2025-03-04 11:50:00|13081.5|13076.5|13079|13074|13091|13086|13075.5|13070.5|68
1741089300000|2025-03-04 11:55:00|13078.5|13073.5|13079|13074|13086|13081|13078|13073|30
1741089600000|2025-03-04 12:00:00|13077|13072|13065|13060|13081|13076|13056.5|13051.5|88
1741089900000|2025-03-04 12:05:00|13066|13061|13070.5|13065.5|13079|13074|13065.5|13060.5|47
1741090200000|2025-03-04 12:10:00|13071|13066|13079|13074|13092|13087|13071|13066|38
1741090500000|2025-03-04 12:15:00|13078.5|13073.5|13073|13068|13084.5|13079.5|13065|13060|55
1741090800000|2025-03-04 12:20:00|13072.5|13067.5|13073|13068|13074|13069|13061.5|13056.5|80
1741091100000|2025-03-04 12:25:00|13073.5|13068.5|13067|13062|13080|13075|13066|13061|28
1741091400000|2025-03-04 12:30:00|13066.5|13061.5|13063|13058|13074|13069|13060.5|13055.5|61
1741091700000|2025-03-04 12:35:00|13062.5|13057.5|13069.5|13064.5|13075|13070|13058|13053|110
1741092000000|2025-03-04 12:40:00|13068.9|13063.9|13073.9|13068.9|13078.4|13073.4|13066.4|13061.4|60
1741092300000|2025-03-04 12:45:00|13073.4|13068.4|13079.4|13074.4|13088.4|13083.4|13069.9|13064.9|74
1741092600000|2025-03-04 12:50:00|13079.9|13074.9|13074.9|13069.9|13085.4|13080.4|13068.9|13063.9|100
1741092900000|2025-03-04 12:55:00|13075.4|13070.4|13076.4|13071.4|13078.9|13073.9|13069.4|13064.4|74
1741093200000|2025-03-04 13:00:00|13077.4|13072.4|13065.4|13060.4|13080.9|13075.9|13061.9|13056.9|83
1741093500000|2025-03-04 13:05:00|13064.9|13059.9|13070.9|13065.9|13085.4|13080.4|13064.4|13059.4|48
1741093800000|2025-03-04 13:10:00|13068.9|13063.9|13062.9|13057.9|13072.9|13067.9|13061.9|13056.9|43
1741094100000|2025-03-04 13:15:00|13063.4|13058.4|13060.4|13055.4|13066.4|13061.4|13059.4|13054.4|68
1741094400000|2025-03-04 13:20:00|13059.9|13054.9|13074.4|13069.4|13075.9|13070.9|13057.9|13052.9|84
1741094700000|2025-03-04 13:25:00|13075.4|13070.4|13069.4|13064.4|13080.9|13075.9|13064.4|13059.4|87
1741095000000|2025-03-04 13:30:00|13068.9|13063.9|13070.9|13065.9|13076.4|13071.4|13062.9|13057.9|66
1741095300000|2025-03-04 13:35:00|13071.4|13066.4|13074.9|13069.9|13077.9|13072.9|13064.4|13059.4|80
1741095600000|2025-03-04 13:40:00|13074.4|13069.4|13082.4|13077.4|13092.9|13087.9|13073.9|13068.9|98
1741095900000|2025-03-04 13:45:00|13081.9|13076.9|13079.9|13074.9|13083.4|13078.4|13074.9|13069.9|51
1741096200000|2025-03-04 13:50:00|13078.9|13073.9|13066.4|13061.4|13083.4|13078.4|13065.9|13060.9|97
1741096500000|2025-03-04 13:55:00|13065.9|13060.9|13058.4|13053.4|13070.9|13065.9|13053.4|13048.4|247
1741096800000|2025-03-04 14:00:00|13056.9|13051.9|13078.4|13073.4|13085.9|13080.9|13052.4|13047.4|112
1741097100000|2025-03-04 14:05:00|13078.9|13073.9|13100.4|13095.4|13102.4|13097.4|13077.4|13072.4|95
1741097400000|2025-03-04 14:10:00|13100.9|13095.9|13106.4|13101.4|13111.9|13106.9|13099.4|13094.4|94
1741097700000|2025-03-04 14:15:00|13105.9|13100.9|13097.4|13092.4|13107.9|13102.9|13095.4|13090.4|100
1741098000000|2025-03-04 14:20:00|13096.9|13091.9|13091.4|13086.4|13101.4|13096.4|13089.9|13084.9|97
1741098300000|2025-03-04 14:25:00|13090.9|13085.9|13078.4|13073.4|13107.9|13102.9|13076.4|13071.4|204
1741098600000|2025-03-04 14:30:00|13078.9|13073.9|13038.4|13033.4|13081.4|13076.4|13038.4|13033.4|193
1741098900000|2025-03-04 14:35:00|13038.9|13033.9|13063.4|13058.4|13069.4|13064.4|13038.4|13033.4|134
1741099200000|2025-03-04 14:40:00|13062.9|13057.9|13052.9|13047.9|13073.9|13068.9|13043.9|13038.9|152
1741099500000|2025-03-04 14:45:00|13053.4|13048.4|13057.4|13052.4|13076.4|13071.4|13052.4|13047.4|161
1741099800000|2025-03-04 14:50:00|13056.9|13051.9|13040.9|13035.9|13061.4|13056.4|13036.4|13031.4|92
1741100100000|2025-03-04 14:55:00|13040.4|13035.4|13044.4|13039.4|13049.4|13044.4|13032.4|13027.4|141
1741100400000|2025-03-04 15:00:00|13043.4|13038.4|13039.4|13034.4|13045.4|13040.4|13022.4|13017.4|229
1741100700000|2025-03-04 15:05:00|13038.9|13033.9|13018.4|13013.4|13048.4|13043.4|13017.4|13012.4|152
1741101000000|2025-03-04 15:10:00|13019.6|13014.6|13039.1|13034.1|13050.1|13045.1|13013.6|13008.6|215
1741101300000|2025-03-04 15:15:00|13038.6|13033.6|13007.6|13002.6|13038.6|13033.6|13004.6|12999.6|153
1741101600000|2025-03-04 15:20:00|13008.1|13003.1|13015.6|13010.6|13021.6|13016.6|12997.6|12992.6|191
1741101900000|2025-03-04 15:25:00|13015.1|13010.1|13018.6|13013.6|13023.6|13018.6|13005.1|13000.1|139
1741102200000|2025-03-04 15:30:00|13018.1|13013.1|13039.6|13034.6|13044.6|13039.6|13018.1|13013.1|193
1741102500000|2025-03-04 15:35:00|13039.1|13034.1|13037.6|13032.6|13047.6|13042.6|13033.1|13028.1|214
1741102800000|2025-03-04 15:40:00|13037.1|13032.1|13066.1|13061.1|13067.6|13062.6|13032.6|13027.6|210
1741103100000|2025-03-04 15:45:00|13066.6|13061.6|13072.6|13067.6|13077.6|13072.6|13054.6|13049.6|122
1741103400000|2025-03-04 15:50:00|13073.1|13068.1|13052.6|13047.6|13076.1|13071.1|13051.6|13046.6|82
1741103700000|2025-03-04 15:55:00|13053.1|13048.1|13042.6|13037.6|13058.6|13053.6|13041.6|13036.6|92
1741104000000|2025-03-04 16:00:00|13042.1|13037.1|13044.1|13039.1|13054.1|13049.1|13038.1|13033.1|165
1741104300000|2025-03-04 16:05:00|13043.6|13038.6|13036.6|13031.6|13045.6|13040.6|13030.6|13025.6|94
1741104600000|2025-03-04 16:10:00|13037.1|13032.1|13050.6|13045.6|13054.1|13049.1|13036.6|13031.6|147
1741104900000|2025-03-04 16:15:00|13050.1|13045.1|13037.6|13032.6|13057.1|13052.1|13036.1|13031.1|135
1741105200000|2025-03-04 16:20:00|13037.1|13032.1|13033.6|13028.6|13049.6|13044.6|13029.6|13024.6|253
1741105500000|2025-03-04 16:25:00|13034.1|13029.1|13026.1|13021.1|13035.1|13030.1|13025.6|13020.6|384
1741105800000|2025-03-04 16:30:00|13026.6|13020.6|13028.6|13021.6|13038.6|13031.6|13025.6|13019.6|538
1741106100000|2025-03-04 16:35:00|13029.6|13022.6|13052.6|13046.6|13055.6|13048.6|13027.6|13021.6|246
1741106400000|2025-03-04 16:40:00|13051.6|13045.6|13059.6|13053.6|13063.6|13056.6|13048.6|13041.6|131
1741106700000|2025-03-04 16:45:00|13058.6|13052.6|13073.6|13066.6|13075.6|13068.6|13056.6|13049.6|102
1741107000000|2025-03-04 16:50:00|13072.6|13065.6|13075.6|13068.6|13079.6|13073.6|13065.6|13058.6|118
1741107300000|2025-03-04 16:55:00|13074.6|13069.6|13083.6|13076.6|13087.6|13080.6|13074.6|13068.6|71
1741107600000|2025-03-04 17:00:00|13084.6|13077.6|13105.6|13098.6|13107.6|13100.6|13080.6|13073.6|62
1741107900000|2025-03-04 17:05:00|13104.6|13097.6|13091.6|13084.6|13107.6|13100.6|13086.6|13079.6|58
1741108200000|2025-03-04 17:10:00|13090.6|13083.6|13100.6|13093.6|13102.6|13095.6|13090.6|13083.6|24
1741108500000|2025-03-04 17:15:00|13099.6|13091.6|13106.6|13099.6|13109.6|13102.6|13098.6|13091.6|39
1741108800000|2025-03-04 17:20:00|13105.6|13098.6|13113.6|13106.6|13118.6|13111.6|13104.6|13097.6|52
1741109100000|2025-03-04 17:25:00|13112.6|13105.6|13124.6|13117.6|13131.6|13124.6|13112.6|13105.6|50
1741109400000|2025-03-04 17:30:00|13123.6|13116.6|13124.6|13117.6|13124.6|13118.6|13110.6|13103.6|31
1741109700000|2025-03-04 17:35:00|13123.6|13116.6|13130.6|13123.6|13131.6|13124.6|13122.6|13115.6|15
1741110000000|2025-03-04 17:40:00|13129.6|13122.6|13122.6|13115.6|13134.6|13125.6|13115.6|13108.6|105
1741110300000|2025-03-04 17:45:00|13121.6|13114.6|13129.6|13122.6|13134.6|13127.6|13120.6|13113.6|36
1741110600000|2025-03-04 17:50:00|13128.6|13121.6|13120.6|13112.6|13129.6|13121.6|13105.6|13098.6|19
1741110900000|2025-03-04 17:55:00|13119.6|13111.6|13112.6|13104.6|13121.6|13112.6|13108.6|13100.6|15
1741111200000|2025-03-04 18:00:00|13111.6|13103.6|13120.6|13112.6|13126.6|13118.6|13106.6|13098.6|20
1741111500000|2025-03-04 18:05:00|13119.6|13111.6|13155.6|13148.6|13166.6|13158.6|13118.6|13110.6|89
1741111800000|2025-03-04 18:10:00|13154.6|13147.6|13173.6|13166.6|13180.6|13171.6|13153.6|13145.6|66
1741112100000|2025-03-04 18:15:00|13174.6|13167.6|13164.6|13156.6|13175.6|13167.6|13151.6|13143.6|56
1741112400000|2025-03-04 18:20:00|13165.6|13158.6|13162.6|13154.6|13169.6|13160.6|13158.6|13148.6|15
1741112700000|2025-03-04 18:25:00|13161.6|13153.6|13153.6|13145.6|13166.6|13158.6|13152.6|13144.6|17
1741113000000|2025-03-04 18:30:00|13152.6|13144.6|13169.6|13160.6|13169.6|13160.6|13150.6|13138.6|2
1741113300000|2025-03-04 18:35:00|13168.6|13159.6|13182.6|13174.6|13183.6|13177.6|13167.6|13155.6|16
1741113600000|2025-03-04 18:40:00|13184.6|13177.6|13188.6|13180.6|13194.6|13186.6|13183.6|13171.6|13
1741113900000|2025-03-04 18:45:00|13189.6|13179.6|13193.6|13184.6|13202.1|13192.6|13188.6|13179.6|44
1741114200000|2025-03-04 18:50:00|13192.6|13183.6|13202.6|13192.6|13203.6|13197.6|13190.6|13180.6|14
1741114500000|2025-03-04 18:55:00|13206.1|13193.6|13209.7|13197.7|13213.6|13206.6|13203.1|13193.6|47
1741114800000|2025-03-04 19:00:00|13208|13196|13234.1|13222.1|13240.9|13228.9|13206.2|13194.2|0
1741115100000|2025-03-04 19:05:00|13232.5|13220.5|13254|13242|13254.1|13242.1|13230.8|13218.8|0
1741115400000|2025-03-04 19:10:00|13254.1|13242.1|13235.7|13223.7|13255.7|13243.7|13233.9|13221.9|0
1741115700000|2025-03-04 19:15:00|13235.8|13223.8|13228|13216|13235.8|13223.8|13226.4|13214.4|0
1741116000000|2025-03-04 19:20:00|13228.1|13216.1|13246.5|13234.5|13246.5|13234.5|13228.1|13216.1|0
1741116300000|2025-03-04 19:25:00|13246.6|13234.6|13232.4|13220.4|13248.3|13236.3|13232.3|13220.3|0
1741116600000|2025-03-04 19:30:00|13234.1|13222.1|13224|13212|13235.8|13223.8|13220.6|13208.6|0
1741116900000|2025-03-04 19:35:00|13224.1|13212.1|13236|13224|13237.7|13225.7|13224|13212|0
1741117200000|2025-03-04 19:40:00|13235.9|13223.9|13232.8|13220.8|13241.1|13229.1|13229.2|13217.2|0
1741117500000|2025-03-04 19:45:00|13234.5|13222.5|13232.8|13220.8|13241.4|13229.4|13231|13219|0
1741117800000|2025-03-04 19:50:00|13232.7|13220.7|13234.3|13222.3|13240.3|13228.3|13232.6|13220.6|0
1741118100000|2025-03-04 19:55:00|13234.6|13222.6|13238.1|13226.1|13241.5|13229.5|13234.6|13222.6|0
1741118400000|2025-03-04 20:00:00|13236.4|13224.4|13231.4|13219.4|13243.4|13231.4|13226.3|13214.3|0
1741118700000|2025-03-04 20:05:00|13229.7|13217.7|13236.6|13224.6|13238.4|13226.4|13228.8|13216.8|0
1741119000000|2025-03-04 20:10:00|13235.7|13223.7|13238.4|13226.4|13240.2|13228.2|13233.3|13221.3|0
1741119300000|2025-03-04 20:15:00|13236.8|13224.8|13248.5|13236.5|13248.6|13236.6|13236.5|13224.5|0
1741119600000|2025-03-04 20:20:00|13249.4|13237.4|13262.2|13250.2|13263.9|13251.9|13248.5|13236.5|0
1741119900000|2025-03-04 20:25:00|13260.5|13248.5|13246.8|13234.8|13262|13250|13245.9|13233.9|0
1741120200000|2025-03-04 20:30:00|13246.7|13234.7|13222.4|13210.4|13248.5|13236.5|13214|13202|0
1741120500000|2025-03-04 20:35:00|13222.5|13210.5|13221.7|13209.7|13229.2|13217.2|13215.6|13203.6|0
1741120800000|2025-03-04 20:40:00|13221.6|13209.6|13217.4|13205.4|13223.3|13211.3|13211.1|13199.1|0
1741121100000|2025-03-04 20:45:00|13216.6|13204.6|13206|13194|13223.4|13211.4|13203.4|13191.4|0
1741121400000|2025-03-04 20:50:00|13205.8|13193.8|13182.5|13170.5|13205.8|13193.8|13171.4|13159.4|0
1741121700000|2025-03-04 20:55:00|13184.1|13172.1|13174.2|13162.2|13187.6|13175.6|13165.7|13153.7|0
1741122000000|2025-03-04 21:00:00|13174.3|13162.3|13186.7|13174.7|13204.5|13192.5|13170.7|13158.7|0
1741122300000|2025-03-04 21:05:00|13186.5|13174.5|13196|13184|13200.8|13188.8|13183|13171|0
1741122600000|2025-03-04 21:10:00|13195.3|13183.3|13207|13195|13219.7|13207.7|13190.1|13178.1|0
1741122900000|2025-03-04 21:15:00|13206.2|13194.2|13225.3|13213.3|13225.6|13213.6|13200.6|13188.6|0
1741123200000|2025-03-04 21:20:00|13225|13213|13247.6|13235.6|13252|13240|13218.5|13206.5|0
1741123500000|2025-03-04 21:25:00|13247.3|13235.3|13240.1|13228.1|13253.2|13241.2|13239.8|13227.8|0
1741123800000|2025-03-04 21:30:00|13239.9|13227.9|13227.5|13215.5|13243.5|13231.5|13226.6|13214.6|0
1741124100000|2025-03-04 21:35:00|13227.8|13215.8|13217.3|13205.3|13233.9|13221.9|13217.1|13205.1|0
1741124400000|2025-03-04 21:40:00|13217.1|13205.1|13220.5|13208.5|13224.2|13212.2|13209.8|13197.8|0
1741124700000|2025-03-04 21:45:00|13220.7|13208.7|13231.7|13219.7|13232.9|13220.9|13220|13208|0
1741125000000|2025-03-04 21:50:00|13231.9|13219.9|13226.6|13214.6|13232.7|13220.7|13224.6|13212.6|0
1741125300000|2025-03-04 21:55:00|13226.9|13214.9|13230.3|13218.3|13233.5|13221.5|13226.6|13214.6|0
1741125600000|2025-03-04 22:00:00|13230.5|13218.5|13229.1|13217.1|13231.3|13219.3|13228.6|13216.6|0
1741125900000|2025-03-04 22:05:00|13228.8|13216.8|13229.1|13217.1|13229.5|13217.5|13228|13216|0
1741126200000|2025-03-04 22:10:00|13228.8|13216.8|13228.6|13216.6|13229.5|13217.5|13227.2|13215.2|0
1741126500000|2025-03-04 22:15:00|13227.9|13215.9|13228.4|13216.4|13228.4|13216.4|13227.2|13215.2|0
1741126800000|2025-03-04 22:20:00|13227.2|13215.2|13226.9|13214.9|13228.6|13216.6|13226.4|13214.4|0
1741127100000|2025-03-04 22:25:00|13227.1|13215.1|13227.9|13215.9|13228.4|13216.4|13226.4|13214.4|0
1741127400000|2025-03-04 22:30:00|13227.7|13215.7|13227.7|13215.7|13228.2|13216.2|13227.7|13215.7|0
1741127700000|2025-03-04 22:35:00|13227.9|13215.9|13228.9|13216.9|13229.4|13217.4|13227.9|13215.9|0
1741128000000|2025-03-04 22:40:00|13229.2|13217.2|13230.9|13218.9|13231.6|13219.6|13228.9|13216.9|0
1741128300000|2025-03-04 22:45:00|13231.4|13219.4|13231.6|13219.6|13232.2|13220.2|13230.4|13218.4|0
1741128600000|2025-03-04 22:50:00|13232.1|13220.1|13233.1|13221.1|13233.4|13221.4|13232.1|13220.1|0
1741128900000|2025-03-04 22:55:00|13233.2|13221.2|13238|13226|13238.1|13226.1|13231.7|13219.7|0
1741129200000|2025-03-04 23:00:00|13237.9|13225.9|13244.5|13232.5|13244.7|13232.7|13226.8|13214.8|0
1741129500000|2025-03-04 23:05:00|13244|13232|13242.8|13230.8|13244.8|13232.8|13237.9|13225.9|0
1741129800000|2025-03-04 23:10:00|13242.5|13230.5|13242.5|13230.5|13245.7|13233.7|13241.3|13229.3|0
1741130100000|2025-03-04 23:15:00|13242.2|13230.2|13238.6|13226.6|13243.2|13231.2|13236.6|13224.6|0
1741130400000|2025-03-04 23:20:00|13238.1|13226.1|13236|13224|13240.1|13228.1|13236|13224|0
1741130700000|2025-03-04 23:25:00|13236.5|13224.5|13248|13236|13248.5|13236.5|13236|13224|0
1741131000000|2025-03-04 23:30:00|13247.6|13235.6|13246.6|13234.6|13251.2|13239.2|13245.8|13233.8|0
1741131300000|2025-03-04 23:35:00|13247.1|13235.1|13244.9|13232.9|13248.7|13236.7|13243.8|13231.8|0
1741131600000|2025-03-04 23:40:00|13245|13233|13239.8|13227.8|13248.2|13236.2|13237.8|13225.8|0
1741131900000|2025-03-04 23:45:00|13239.5|13227.5|13234.2|13222.2|13241.3|13229.3|13232.6|13220.6|0
1741132200000|2025-03-04 23:50:00|13234.5|13222.5|13233|13221|13236.4|13224.4|13232|13220|0
1741132500000|2025-03-04 23:55:00|13232.8|13220.8|13237.9|13225.9|13238.6|13226.6|13231.3|13219.3|0
1741132800000|2025-03-05 00:00:00|13237.7|13225.7|13240.7|13228.7|13241.8|13229.8|13233|13221|0
1741133100000|2025-03-05 00:05:00|13241.8|13229.8|13241.8|13229.8|13244.2|13232.2|13235.6|13223.6|0
1741133400000|2025-03-05 00:10:00|13242.3|13230.3|13234.7|13222.7|13242.7|13230.7|13232.6|13220.6|0
1741133700000|2025-03-05 00:15:00|13234.6|13222.6|13226.3|13214.3|13238.6|13226.6|13222.2|13210.2|0
1741134000000|2025-03-05 00:20:00|13227.1|13215.1|13218.8|13206.8|13230.4|13218.4|13218.7|13206.7|0
1741134300000|2025-03-05 00:25:00|13218.7|13206.7|13216.1|13204.1|13221.2|13209.2|13207.6|13195.6|0
1741134600000|2025-03-05 00:30:00|13216.9|13204.9|13207.7|13195.7|13218.6|13206.6|13206|13194|0
1741134900000|2025-03-05 00:35:00|13206.9|13194.9|13196.7|13184.7|13207.6|13195.6|13195.1|13183.1|0
1741135200000|2025-03-05 00:40:00|13196.8|13184.8|13201.9|13189.9|13205.1|13193.1|13194|13182|0
1741135500000|2025-03-05 00:45:00|13203|13191|13203|13191|13209.8|13197.8|13201.4|13189.4|0
1741135800000|2025-03-05 00:50:00|13203.8|13191.8|13207.8|13195.8|13207.8|13195.8|13198.1|13186.1|0
1741136100000|2025-03-05 00:55:00|13208.6|13196.6|13211.1|13199.1|13213.6|13201.6|13208.6|13196.6|0
1741136400000|2025-03-05 01:00:00|13213.6|13201.6|13201|13189|13216.9|13204.9|13201|13189|0
1741136700000|2025-03-05 01:05:00|13201.8|13189.8|13214.3|13202.3|13214.4|13202.4|13199.3|13187.3|0
1741137000000|2025-03-05 01:10:00|13214.4|13202.4|13213.4|13201.4|13216|13204|13209.3|13197.3|0
1741137300000|2025-03-05 01:15:00|13214.2|13202.2|13212.6|13200.6|13219.3|13207.3|13212.5|13200.5|0
1741137600000|2025-03-05 01:20:00|13210.9|13198.9|13207.7|13195.7|13217.6|13205.6|13199.2|13187.2|0
1741137900000|2025-03-05 01:25:00|13206.1|13194.1|13201.1|13189.1|13207.9|13195.9|13189.6|13177.6|0
1741138200000|2025-03-05 01:30:00|13201.2|13189.2|13202.1|13190.1|13207.8|13195.8|13171.8|13159.8|0
1741138500000|2025-03-05 01:35:00|13202.9|13190.9|13209.5|13197.5|13213.7|13201.7|13202.9|13190.9|0
1741138800000|2025-03-05 01:40:00|13209.6|13197.6|13219.5|13207.5|13222.1|13210.1|13206.3|13194.3|0
1741139100000|2025-03-05 01:45:00|13219.6|13207.6|13216.3|13204.3|13222.9|13210.9|13214.6|13202.6|0
1741139400000|2025-03-05 01:50:00|13217.1|13205.1|13219|13207|13225.6|13213.6|13214.6|13202.6|0
1741139700000|2025-03-05 01:55:00|13219.1|13207.1|13206.5|13194.5|13220.7|13208.7|13206.4|13194.4|0
1741140000000|2025-03-05 02:00:00|13206.4|13194.4|13207.2|13195.2|13207.3|13195.3|13196.2|13184.2|0
1741140300000|2025-03-05 02:05:00|13208|13196|13202.2|13190.2|13208.9|13196.9|13200.5|13188.5|0
1741140600000|2025-03-05 02:10:00|13205.5|13193.5|13195.3|13183.3|13206.3|13194.3|13192|13180|0
1741140900000|2025-03-05 02:15:00|13194.5|13182.5|13202.9|13190.9|13211.9|13199.9|13193.6|13181.6|0
1741141200000|2025-03-05 02:20:00|13203.7|13191.7|13205.4|13193.4|13208.8|13196.8|13202|13190|0
1741141500000|2025-03-05 02:25:00|13204.6|13192.6|13201.1|13189.1|13204.6|13192.6|13195.3|13183.3|0
1741141800000|2025-03-05 02:30:00|13201.9|13189.9|13200.1|13188.1|13205.2|13193.2|13196.8|13184.8|0
1741142100000|2025-03-05 02:35:00|13200|13188|13208.6|13196.6|13208.6|13196.6|13196.7|13184.7|0
1741142400000|2025-03-05 02:40:00|13207.8|13195.8|13207.1|13195.1|13210.3|13198.3|13204.5|13192.5|0
1741142700000|2025-03-05 02:45:00|13208.7|13196.7|13205.4|13193.4|13208.8|13196.8|13202|13190|0
1741143000000|2025-03-05 02:50:00|13205.5|13193.5|13207.2|13195.2|13212.2|13200.2|13205.5|13193.5|0
1741143300000|2025-03-05 02:55:00|13208.1|13196.1|13195.4|13183.4|13208.1|13196.1|13195.4|13183.4|0
1741143600000|2025-03-05 03:00:00|13193.7|13181.7|13198.7|13186.7|13207.1|13195.1|13189.4|13177.4|0
1741143900000|2025-03-05 03:05:00|13199.6|13187.6|13208.1|13196.1|13211.5|13199.5|13197.1|13185.1|0
1741144200000|2025-03-05 03:10:00|13208.9|13196.9|13213.4|13201.4|13215.1|13203.1|13205.6|13193.6|0
1741144500000|2025-03-05 03:15:00|13214.2|13202.2|13214.1|13202.1|13215|13203|13210.8|13198.8|0
1741144800000|2025-03-05 03:20:00|13214|13202|13214.9|13202.9|13215.8|13203.8|13214|13202|0
1741145100000|2025-03-05 03:25:00|13215.7|13203.7|13209.1|13197.1|13217.4|13205.4|13209.1|13197.1|0
1741145400000|2025-03-05 03:30:00|13207.5|13195.5|13207.4|13195.4|13215|13203|13206.5|13194.5|0
1741145700000|2025-03-05 03:35:00|13207.3|13195.3|13203.8|13191.8|13207.4|13195.4|13202.1|13190.1|0
1741146000000|2025-03-05 03:40:00|13204.6|13192.6|13203|13191|13207.2|13195.2|13202|13190|0
1741146300000|2025-03-05 03:45:00|13203.8|13191.8|13218.9|13206.9|13223|13211|13200.4|13188.4|0
1741146600000|2025-03-05 03:50:00|13219.7|13207.7|13222.1|13210.1|13230.4|13218.4|13217.1|13205.1|0
1741146900000|2025-03-05 03:55:00|13221.3|13209.3|13232.2|13220.2|13232.2|13220.2|13221.3|13209.3|0
1741147200000|2025-03-05 04:00:00|13232.1|13220.1|13230.5|13218.5|13233.9|13221.9|13223.8|13211.8|0
1741147500000|2025-03-05 04:05:00|13231.3|13219.3|13234|13222|13234|13222|13230.5|13218.5|0
1741147800000|2025-03-05 04:10:00|13232.4|13220.4|13230.7|13218.7|13232.4|13220.4|13229|13217|0
1741148100000|2025-03-05 04:15:00|13229.1|13217.1|13228.9|13216.9|13234|13222|13227.3|13215.3|0
1741148400000|2025-03-05 04:20:00|13229|13217|13227.1|13215.1|13230.6|13218.6|13225.5|13213.5|0
1741148700000|2025-03-05 04:25:00|13227.9|13215.9|13223|13211|13228.8|13216.8|13222.1|13210.1|0
1741149000000|2025-03-05 04:30:00|13223.8|13211.8|13221.3|13209.3|13223.8|13211.8|13220.4|13208.4|0
1741149300000|2025-03-05 04:35:00|13220.4|13208.4|13225.4|13213.4|13225.5|13213.5|13220.4|13208.4|0
1741149600000|2025-03-05 04:40:00|13225.5|13213.5|13222.1|13210.1|13225.5|13213.5|13221.3|13209.3|0
1741149900000|2025-03-05 04:45:00|13219.6|13207.6|13220.5|13208.5|13222.1|13210.1|13219.6|13207.6|0
1741150200000|2025-03-05 04:50:00|13218.9|13206.9|13222|13210|13222.1|13210.1|13218.7|13206.7|0
1741150500000|2025-03-05 04:55:00|13223.6|13211.6|13222|13210|13223.7|13211.7|13221.2|13209.2|0
1741150800000|2025-03-05 05:00:00|13222.8|13210.8|13225.3|13213.3|13227|13215|13222|13210|0
1741151100000|2025-03-05 05:05:00|13226.2|13214.2|13230.4|13218.4|13230.4|13218.4|13225.3|13213.3|0
1741151400000|2025-03-05 05:10:00|13230.3|13218.3|13228.6|13216.6|13230.4|13218.4|13225.3|13213.3|0
1741151700000|2025-03-05 05:15:00|13226.9|13214.9|13221.8|13209.8|13227.8|13215.8|13220.1|13208.1|0
1741152000000|2025-03-05 05:20:00|13221.9|13209.9|13223.5|13211.5|13223.5|13211.5|13216.8|13204.8|0
1741152300000|2025-03-05 05:25:00|13225.1|13213.1|13217.2|13205.2|13225.1|13213.1|13217.2|13205.2|0
1741152600000|2025-03-05 05:30:00|13217.3|13205.3|13219.8|13207.8|13222.3|13210.3|13217.3|13205.3|0
1741152900000|2025-03-05 05:35:00|13220.6|13208.6|13222.4|13210.4|13224|13212|13219|13207|0
1741153200000|2025-03-05 05:40:00|13223.2|13211.2|13224.1|13212.1|13227.4|13215.4|13222.5|13210.5|0
1741153500000|2025-03-05 05:45:00|13224.2|13212.2|13227.5|13215.5|13227.5|13215.5|13222.5|13210.5|0
1741153800000|2025-03-05 05:50:00|13229.1|13217.1|13230.8|13218.8|13230.8|13218.8|13226.6|13214.6|0
1741154100000|2025-03-05 05:55:00|13229.2|13217.2|13230.8|13218.8|13230.8|13218.8|13227.5|13215.5|0
1741154400000|2025-03-05 06:00:00|13229.1|13217.1|13229.9|13217.9|13230.8|13218.8|13227.5|13215.5|0
1741154700000|2025-03-05 06:05:00|13229.1|13217.1|13227.5|13215.5|13229.9|13217.9|13225.8|13213.8|0
1741155000000|2025-03-05 06:10:00|13226.7|13214.7|13231.7|13219.7|13233.4|13221.4|13225.9|13213.9|0
1741155300000|2025-03-05 06:15:00|13230.9|13218.9|13224.9|13212.9|13230.9|13218.9|13224.1|13212.1|0
1741155600000|2025-03-05 06:20:00|13225.7|13213.7|13215.8|13203.8|13225.8|13213.8|13215.7|13203.7|0
1741155900000|2025-03-05 06:25:00|13215.7|13203.7|13210.7|13198.7|13217.4|13205.4|13210.6|13198.6|0
1741156200000|2025-03-05 06:30:00|13213.2|13201.2|13209.1|13197.1|13215.7|13203.7|13209|13197|0
1741156500000|2025-03-05 06:35:00|13209.2|13197.2|13204.3|13192.3|13216.7|13204.7|13202.6|13190.6|0
1741156800000|2025-03-05 06:40:00|13205.9|13193.9|13214.2|13202.2|13220.9|13208.9|13205.9|13193.9|0
1741157100000|2025-03-05 06:45:00|13214.3|13202.3|13212.6|13200.6|13215.9|13203.9|13207.6|13195.6|0
1741157400000|2025-03-05 06:50:00|13212.5|13200.5|13235.7|13223.7|13235.7|13223.7|13210.9|13198.9|0
1741157700000|2025-03-05 06:55:00|13235.6|13223.6|13230.7|13218.7|13237.3|13225.3|13228.2|13216.2|0
1741158000000|2025-03-05 07:00:00|13232.3|13220.3|13235.2|13230.2|13249.2|13244.2|13223.2|13218.2|22
1741158300000|2025-03-05 07:05:00|13234.7|13229.7|13235.2|13230.2|13243.2|13238.2|13231.7|13226.7|25
1741158600000|2025-03-05 07:10:00|13234.7|13229.7|13204.7|13199.7|13234.7|13229.7|13204.2|13199.2|18
1741158900000|2025-03-05 07:15:00|13205.2|13200.2|13208.7|13203.7|13219.7|13214.7|13204.7|13199.7|7
1741159200000|2025-03-05 07:20:00|13210.2|13205.2|13216.2|13211.2|13220.2|13215.2|13206.2|13201.2|3
1741159500000|2025-03-05 07:25:00|13215.7|13210.7|13206.7|13201.7|13216.7|13211.7|13206.7|13201.7|5
1741159800000|2025-03-05 07:30:00|13206.2|13201.2|13209.7|13204.7|13213.7|13208.7|13204.2|13199.2|9
1741160100000|2025-03-05 07:35:00|13210.2|13205.2|13229.2|13224.2|13233.7|13228.7|13210.2|13205.2|51
1741160400000|2025-03-05 07:40:00|13230.2|13225.2|13260.7|13255.7|13263.7|13258.7|13230.2|13225.2|103
1741160700000|2025-03-05 07:45:00|13258.7|13253.7|13314.7|13309.7|13316.2|13311.2|13258.7|13253.7|142
1741161000000|2025-03-05 07:50:00|13313.2|13308.2|13294.2|13289.2|13319.2|13314.2|13292.7|13287.7|68
1741161300000|2025-03-05 07:55:00|13293.7|13288.7|13239.7|13234.7|13301.7|13296.7|13239.7|13234.7|216
1741161600000|2025-03-05 08:00:00|13241.7|13236.7|13254.2|13249.2|13259.2|13254.2|13211.7|13206.7|840
1741161900000|2025-03-05 08:05:00|13254.7|13249.7|13269.7|13264.7|13296.2|13291.2|13254.7|13249.7|535
1741162200000|2025-03-05 08:10:00|13270.2|13265.2|13288.2|13283.2|13296.2|13291.2|13269.7|13264.7|257
1741162500000|2025-03-05 08:15:00|13288.7|13283.7|13298.2|13293.2|13306.2|13301.2|13287.2|13282.2|203
1741162800000|2025-03-05 08:20:00|13298.7|13293.7|13279.7|13274.7|13300.2|13295.2|13274.7|13269.7|178
1741163100000|2025-03-05 08:25:00|13279.2|13274.2|13283.7|13278.7|13284.2|13279.2|13257.2|13252.2|154
1741163400000|2025-03-05 08:30:00|13283.2|13278.2|13286.7|13281.7|13294.7|13289.7|13267.7|13262.7|111
1741163700000|2025-03-05 08:35:00|13286.2|13281.2|13301.7|13296.7|13302.7|13297.7|13280.7|13275.7|149
1741164000000|2025-03-05 08:40:00|13299.6|13294.6|13300.6|13295.6|13308.6|13303.6|13293.6|13288.6|168
1741164300000|2025-03-05 08:45:00|13300.1|13295.1|13272.6|13267.6|13304.6|13299.6|13271.1|13266.1|89
1741164600000|2025-03-05 08:50:00|13273.1|13268.1|13257.6|13252.6|13274.1|13269.1|13252.6|13247.6|97
1741164900000|2025-03-05 08:55:00|13257.1|13252.1|13242.1|13237.1|13260.6|13255.6|13237.6|13232.6|99
1741165200000|2025-03-05 09:00:00|13242.6|13237.6|13243.1|13238.1|13249.6|13244.6|13228.6|13223.6|85
1741165500000|2025-03-05 09:05:00|13243.6|13238.6|13249.6|13244.6|13251.1|13246.1|13236.6|13231.6|82
1741165800000|2025-03-05 09:10:00|13250.1|13245.1|13268.6|13263.6|13268.6|13263.6|13247.6|13242.6|64
1741166100000|2025-03-05 09:15:00|13268.1|13263.1|13260.6|13255.6|13272.6|13267.6|13246.6|13241.6|36
1741166400000|2025-03-05 09:20:00|13261.1|13256.1|13288.6|13283.6|13291.6|13286.6|13261.1|13256.1|94
1741166700000|2025-03-05 09:25:00|13289.1|13284.1|13291.6|13286.6|13303.1|13298.1|13287.1|13282.1|67
1741167000000|2025-03-05 09:30:00|13292.1|13287.1|13294.1|13289.1|13294.1|13289.1|13282.6|13277.6|71
1741167300000|2025-03-05 09:35:00|13295.1|13290.1|13323.6|13318.6|13324.6|13319.6|13293.6|13288.6|96
1741167600000|2025-03-05 09:40:00|13323.1|13318.1|13328.6|13323.6|13328.6|13323.6|13313.6|13308.6|70
1741167900000|2025-03-05 09:45:00|13329.1|13324.1|13328.6|13323.6|13331.1|13326.1|13319.1|13314.1|83
1741168200000|2025-03-05 09:50:00|13329.1|13324.1|13323.6|13318.6|13333.6|13328.6|13321.6|13316.6|50
1741168500000|2025-03-05 09:55:00|13323.1|13318.1|13331.6|13326.6|13334.6|13329.6|13322.6|13317.6|51
1741168800000|2025-03-05 10:00:00|13332.6|13327.6|13339.6|13334.6|13340.6|13335.6|13327.1|13322.1|68
1741169100000|2025-03-05 10:05:00|13340.1|13335.1|13340.6|13335.6|13351.6|13346.6|13339.6|13334.6|60
1741169400000|2025-03-05 10:10:00|13340.1|13335.1|13331.1|13326.1|13340.6|13335.6|13325.1|13320.1|74
1741169700000|2025-03-05 10:15:00|13330.6|13325.6|13334.6|13329.6|13334.6|13329.6|13320.6|13315.6|84
1741170000000|2025-03-05 10:20:00|13335.1|13330.1|13317.6|13312.6|13335.1|13330.1|13316.1|13311.1|48
1741170300000|2025-03-05 10:25:00|13318.1|13313.1|13300.6|13295.6|13320.1|13315.1|13299.6|13294.6|64
1741170600000|2025-03-05 10:30:00|13301.1|13296.1|13300.6|13295.6|13308.1|13303.1|13295.6|13290.6|84
1741170900000|2025-03-05 10:35:00|13301.1|13296.1|13310.1|13305.1|13311.6|13306.6|13297.6|13292.6|69
1741171200000|2025-03-05 10:40:00|13309.6|13304.6|13304.6|13299.6|13311.6|13306.6|13303.6|13298.6|29
1741171500000|2025-03-05 10:45:00|13305.1|13300.1|13275.6|13270.6|13305.6|13300.6|13274.1|13269.1|104
1741171800000|2025-03-05 10:50:00|13276.6|13271.6|13270.6|13265.6|13279.1|13274.1|13263.6|13258.6|58
1741172100000|2025-03-05 10:55:00|13270.1|13265.1|13255.6|13250.6|13270.1|13265.1|13251.6|13246.6|74
1741172400000|2025-03-05 11:00:00|13256.6|13251.6|13252.6|13247.6|13260.6|13255.6|13248.1|13243.1|89
1741172700000|2025-03-05 11:05:00|13253.1|13248.1|13255.6|13250.6|13255.6|13250.6|13243.6|13238.6|74
1741173000000|2025-03-05 11:10:00|13256.1|13251.1|13260.1|13255.1|13260.6|13255.6|13251.1|13246.1|36
1741173300000|2025-03-05 11:15:00|13259.6|13254.6|13260.6|13255.6|13263.6|13258.6|13256.6|13251.6|45
1741173600000|2025-03-05 11:20:00|13260.1|13255.1|13249.1|13244.1|13265.6|13260.6|13246.6|13241.6|37
1741173900000|2025-03-05 11:25:00|13248.6|13243.6|13244.6|13239.6|13253.6|13248.6|13243.1|13238.1|30
1741174200000|2025-03-05 11:30:00|13243.6|13238.6|13229.6|13224.6|13247.1|13242.1|13228.6|13223.6|49
1741174500000|2025-03-05 11:35:00|13230.1|13225.1|13242.6|13237.6|13243.1|13238.1|13224.6|13219.6|68
1741174800000|2025-03-05 11:40:00|13243.1|13238.1|13253.6|13248.6|13254.6|13249.6|13239.6|13234.6|39
1741175100000|2025-03-05 11:45:00|13254.1|13249.1|13253.6|13248.6|13255.6|13250.6|13247.6|13242.6|33
1741175400000|2025-03-05 11:50:00|13254.1|13249.1|13221.6|13216.6|13254.6|13249.6|13218.6|13213.6|76
1741175700000|2025-03-05 11:55:00|13220.6|13215.6|13226.6|13221.6|13230.1|13225.1|13218.6|13213.6|45
1741176000000|2025-03-05 12:00:00|13228.6|13223.6|13212.6|13207.6|13229.1|13224.1|13209.1|13204.1|146
1741176300000|2025-03-05 12:05:00|13213.1|13208.1|13220.6|13215.6|13225.6|13220.6|13210.1|13205.1|107
1741176600000|2025-03-05 12:10:00|13220.1|13215.1|13227.6|13222.6|13230.6|13225.6|13219.1|13214.1|62
1741176900000|2025-03-05 12:15:00|13227.1|13222.1|13221.6|13216.6|13227.1|13222.1|13215.6|13210.6|37
1741177200000|2025-03-05 12:20:00|13222.1|13217.1|13239.6|13234.6|13240.1|13235.1|13222.1|13217.1|59
1741177500000|2025-03-05 12:25:00|13239.1|13234.1|13233.6|13228.6|13244.1|13239.1|13227.1|13222.1|100
1741177800000|2025-03-05 12:30:00|13233.1|13228.1|13242.6|13237.6|13247.6|13242.6|13231.6|13226.6|32
1741178100000|2025-03-05 12:35:00|13243.1|13238.1|13238.6|13233.6|13250.1|13245.1|13236.6|13231.6|56
1741178400000|2025-03-05 12:40:00|13240|13235|13234|13229|13240|13235|13232|13227|42
1741178700000|2025-03-05 12:45:00|13233.5|13228.5|13233.5|13228.5|13239|13234|13230|13225|59
1741179000000|2025-03-05 12:50:00|13233|13228|13227|13222|13237|13232|13227|13222|43
1741179300000|2025-03-05 12:55:00|13226.5|13221.5|13224|13219|13228.5|13223.5|13221|13216|43
1741179600000|2025-03-05 13:00:00|13224.5|13219.5|13240|13235|13244|13239|13222|13217|225
1741179900000|2025-03-05 13:05:00|13239.5|13234.5|13260|13255|13260.5|13255.5|13238|13233|102
1741180200000|2025-03-05 13:10:00|13260.5|13255.5|13251.5|13246.5|13266|13261|13249.5|13244.5|58
1741180500000|2025-03-05 13:15:00|13247.5|13242.5|13234|13229|13257.5|13252.5|13234|13229|77
1741180800000|2025-03-05 13:20:00|13233|13228|13239|13234|13247.5|13242.5|13233|13228|49
1741181100000|2025-03-05 13:25:00|13239.5|13234.5|13231|13226|13243|13238|13224|13219|75
1741181400000|2025-03-05 13:30:00|13231.5|13226.5|13257.5|13252.5|13258.5|13253.5|13231|13226|107
1741181700000|2025-03-05 13:35:00|13257|13252|13266|13261|13267|13262|13248|13243|101
1741182000000|2025-03-05 13:40:00|13266.5|13261.5|13279|13274|13283|13278|13266|13261|63
1741182300000|2025-03-05 13:45:00|13278.5|13273.5|13280|13275|13289|13284|13267|13262|233
1741182600000|2025-03-05 13:50:00|13279.5|13274.5|13272.5|13267.5|13283|13278|13270|13265|64
1741182900000|2025-03-05 13:55:00|13272|13267|13265|13260|13275|13270|13262|13257|63
1741183200000|2025-03-05 14:00:00|13266|13261|13246|13241|13266|13261|13243.5|13238.5|97
1741183500000|2025-03-05 14:05:00|13245.5|13240.5|13242|13237|13250.5|13245.5|13238.5|13233.5|95
1741183800000|2025-03-05 14:10:00|13241.5|13236.5|13253|13248|13253.5|13248.5|13228|13223|186
1741184100000|2025-03-05 14:15:00|13253.5|13248.5|13231|13226|13255|13250|13231|13226|137
1741184400000|2025-03-05 14:20:00|13230.5|13225.5|13227|13222|13235|13230|13224|13219|89
1741184700000|2025-03-05 14:25:00|13226.5|13221.5|13216|13211|13227|13222|13211|13206|94
1741185000000|2025-03-05 14:30:00|13216.5|13211.5|13233|13228|13238|13233|13214|13209|103
1741185300000|2025-03-05 14:35:00|13232|13227|13229.5|13224.5|13234.5|13229.5|13212|13207|96
1741185600000|2025-03-05 14:40:00|13230|13225|13252|13247|13259.5|13254.5|13229|13224|108
1741185900000|2025-03-05 14:45:00|13251.5|13246.5|13241|13236|13259.5|13254.5|13234.5|13229.5|130
1741186200000|2025-03-05 14:50:00|13240|13235|13251|13246|13251.5|13246.5|13238|13233|97
1741186500000|2025-03-05 14:55:00|13251.5|13246.5|13247.5|13242.5|13258|13253|13232|13227|102
1741186800000|2025-03-05 15:00:00|13254.5|13249.5|13274|13269|13280|13275|13254|13249|141
1741187100000|2025-03-05 15:05:00|13274.5|13269.5|13273.5|13268.5|13281|13276|13268|13263|186
1741187400000|2025-03-05 15:10:00|13272.3|13267.3|13265.3|13260.3|13273.3|13268.3|13258.8|13253.8|101
1741187700000|2025-03-05 15:15:00|13265.8|13260.8|13253.8|13248.8|13266.8|13261.8|13249.8|13244.8|103
1741188000000|2025-03-05 15:20:00|13253.3|13248.3|13249.3|13244.3|13259.8|13254.8|13246.3|13241.3|118
1741188300000|2025-03-05 15:25:00|13248.8|13243.8|13237.8|13232.8|13252.8|13247.8|13232.8|13227.8|90
1741188600000|2025-03-05 15:30:00|13237.3|13232.3|13248.3|13243.3|13257.3|13252.3|13232.8|13227.8|92
1741188900000|2025-03-05 15:35:00|13248.8|13243.8|13262.3|13257.3|13263.3|13258.3|13243.8|13238.8|63
1741189200000|2025-03-05 15:40:00|13262.8|13257.8|13253.3|13248.3|13263.8|13258.8|13246.3|13241.3|63
1741189500000|2025-03-05 15:45:00|13251.8|13246.8|13250.3|13245.3|13263.8|13258.8|13248.8|13243.8|90
1741189800000|2025-03-05 15:50:00|13249.8|13244.8|13264.8|13259.8|13264.8|13259.8|13244.3|13239.3|66
1741190100000|2025-03-05 15:55:00|13264.3|13259.3|13252.8|13247.8|13266.3|13261.3|13247.3|13242.3|84
1741190400000|2025-03-05 16:00:00|13252.3|13247.3|13251.8|13246.8|13253.8|13248.8|13241.3|13236.3|141
1741190700000|2025-03-05 16:05:00|13252.3|13247.3|13239.3|13234.3|13256.3|13251.3|13237.8|13232.8|138
1741191000000|2025-03-05 16:10:00|13238.8|13233.8|13228.3|13223.3|13239.3|13234.3|13222.3|13217.3|194
1741191300000|2025-03-05 16:15:00|13229.8|13224.8|13229.8|13224.8|13237.3|13232.3|13226.8|13221.8|184
1741191600000|2025-03-05 16:20:00|13229.3|13224.3|13230.3|13225.3|13233.8|13228.8|13221.3|13216.3|236
1741191900000|2025-03-05 16:25:00|13230.8|13225.8|13220.8|13215.8|13231.3|13226.3|13217.3|13212.3|409
1741192200000|2025-03-05 16:30:00|13221.8|13214.8|13216.8|13210.8|13227.8|13221.8|13196.8|13190.8|560
1741192500000|2025-03-05 16:35:00|13215.8|13209.8|13220.8|13214.8|13224.8|13218.8|13211.8|13204.8|136
1741192800000|2025-03-05 16:40:00|13221.8|13213.8|13215.8|13208.8|13221.8|13213.8|13207.8|13200.8|72
1741193100000|2025-03-05 16:45:00|13216.8|13209.8|13224.8|13217.8|13227.8|13219.8|13215.8|13209.8|23
1741193400000|2025-03-05 16:50:00|13223.8|13215.8|13219.8|13212.8|13223.8|13215.8|13215.8|13208.8|19
1741193700000|2025-03-05 16:55:00|13220.8|13213.8|13249.8|13241.8|13262.8|13255.8|13217.8|13210.8|206
1741194000000|2025-03-05 17:00:00|13248.8|13242.8|13250.8|13243.8|13263.8|13255.8|13245.8|13237.8|45
1741194300000|2025-03-05 17:05:00|13251.8|13242.8|13253.8|13246.8|13254.8|13247.8|13246.8|13238.8|6
1741194600000|2025-03-05 17:10:00|13254.8|13247.8|13245.8|13238.8|13255.8|13248.8|13245.8|13238.8|9
1741194900000|2025-03-05 17:15:00|13246.8|13239.8|13250.8|13243.8|13253.8|13246.8|13245.8|13238.8|7
1741195200000|2025-03-05 17:20:00|13251.8|13241.8|13257.8|13250.8|13259.8|13252.8|13247.8|13240.8|21
1741195500000|2025-03-05 17:25:00|13256.8|13251.8|13265.8|13258.8|13265.8|13258.8|13256.8|13249.8|25
1741195800000|2025-03-05 17:30:00|13266.8|13259.8|13267.8|13259.8|13270.8|13263.8|13264.8|13257.8|23
1741196100000|2025-03-05 17:35:00|13266.8|13258.8|13271.8|13264.8|13271.8|13264.8|13264.8|13256.8|7
1741196400000|2025-03-05 17:40:00|13272.8|13265.8|13265.8|13258.8|13273.8|13266.8|13263.8|13257.8|15
1741196700000|2025-03-05 17:45:00|13264.8|13257.8|13256.8|13249.8|13265.8|13258.8|13249.8|13242.8|22
1741197000000|2025-03-05 17:50:00|13257.8|13250.8|13265.8|13258.8|13270.8|13262.8|13256.8|13248.8|14
1741197300000|2025-03-05 17:55:00|13264.8|13257.8|13265.8|13257.8|13269.8|13261.8|13263.8|13256.8|4
1741197600000|2025-03-05 18:00:00|13264.8|13258.8|13268.8|13261.8|13271.3|13261.8|13263.8|13254.8|9
1741197900000|2025-03-05 18:05:00|13267.8|13259.8|13239.8|13230.8|13274.8|13267.8|13236.8|13227.8|75
1741198200000|2025-03-05 18:10:00|13241.8|13229.8|13247.8|13240.8|13253.8|13245.8|13240.8|13229.8|26
1741198500000|2025-03-05 18:15:00|13246.8|13239.8|13250.8|13243.8|13252.8|13244.8|13241.8|13232.8|8
1741198800000|2025-03-05 18:20:00|13251.8|13242.8|13250.8|13242.8|13254.8|13246.8|13244.8|13236.8|22
1741199100000|2025-03-05 18:25:00|13251.8|13243.8|13249.8|13241.8|13252.8|13245.8|13245.8|13236.8|7
1741199400000|2025-03-05 18:30:00|13248.8|13239.8|13243.8|13232.8|13252.8|13243.8|13234.8|13226.8|12
1741199700000|2025-03-05 18:35:00|13242.8|13233.8|13245.8|13237.8|13245.8|13237.8|13235.8|13227.8|9
1741200000000|2025-03-05 18:40:00|13244.8|13236.8|13237.8|13229.8|13244.8|13236.8|13235.8|13227.8|13
1741200300000|2025-03-05 18:45:00|13239.8|13230.8|13257.8|13249.8|13258.8|13250.8|13239.8|13230.8|13
1741200600000|2025-03-05 18:50:00|13256.8|13248.8|13265.8|13255.8|13266.8|13256.8|13256.8|13248.8|7
1741200900000|2025-03-05 18:55:00|13268.8|13256.8|13271.9|13259.9|13277.3|13268.8|13265.8|13256.8|9
1741201200000|2025-03-05 19:00:00|13270.2|13258.2|13285|13273|13285.1|13273.1|13268.4|13256.4|0
1741201500000|2025-03-05 19:05:00|13284.9|13272.9|13303.6|13291.6|13303.6|13291.6|13282.3|13270.3|0
1741201800000|2025-03-05 19:10:00|13302|13290|13303.7|13291.7|13305.4|13293.4|13298.6|13286.6|0
1741202100000|2025-03-05 19:15:00|13304.5|13292.5|13294.8|13282.8|13305.6|13293.6|13290|13278|0
1741202400000|2025-03-05 19:20:00|13294.9|13282.9|13303.7|13291.7|13305.4|13293.4|13291.4|13279.4|0
1741202700000|2025-03-05 19:25:00|13305.4|13293.4|13298.1|13286.1|13305.4|13293.4|13296.4|13284.4|0
1741203000000|2025-03-05 19:30:00|13298.9|13286.9|13292.2|13280.2|13303.2|13291.2|13290.4|13278.4|0
1741203300000|2025-03-05 19:35:00|13292.1|13280.1|13290.4|13278.4|13295.6|13283.6|13284.2|13272.2|0
1741203600000|2025-03-05 19:40:00|13290.5|13278.5|13290.4|13278.4|13295.6|13283.6|13288.7|13276.7|0
1741203900000|2025-03-05 19:45:00|13290.3|13278.3|13295.6|13283.6|13295.6|13283.6|13288.6|13276.6|0
1741204200000|2025-03-05 19:50:00|13295.7|13283.7|13297.3|13285.3|13297.4|13285.4|13292.2|13280.2|0
1741204500000|2025-03-05 19:55:00|13299|13287|13292.1|13280.1|13300.8|13288.8|13292|13280|0
1741204800000|2025-03-05 20:00:00|13292|13280|13300.9|13288.9|13304.3|13292.3|13292|13280|0
1741205100000|2025-03-05 20:05:00|13302.5|13290.5|13303.5|13291.5|13304.4|13292.4|13299.1|13287.1|0
1741205400000|2025-03-05 20:10:00|13302.7|13290.7|13305.9|13293.9|13306|13294|13300.8|13288.8|0
1741205700000|2025-03-05 20:15:00|13304.2|13292.2|13293.8|13281.8|13307.6|13295.6|13285.2|13273.2|0
1741206000000|2025-03-05 20:20:00|13293.9|13281.9|13292.1|13280.1|13297.2|13285.2|13288.4|13276.4|0
1741206300000|2025-03-05 20:25:00|13292|13280|13299.8|13287.8|13300.7|13288.7|13290.3|13278.3|0
1741206600000|2025-03-05 20:30:00|13299|13287|13293.7|13281.7|13299|13287|13287.9|13275.9|0
1741206900000|2025-03-05 20:35:00|13292.9|13280.9|13293.4|13281.4|13293.8|13281.8|13288.5|13276.5|0
1741207200000|2025-03-05 20:40:00|13291.8|13279.8|13300|13288|13300.2|13288.2|13290|13278|0
1741207500000|2025-03-05 20:45:00|13298.4|13286.4|13296.4|13284.4|13300|13288|13293|13281|0
1741207800000|2025-03-05 20:50:00|13296.5|13284.5|13296.7|13284.7|13298.5|13286.5|13282.6|13270.6|0
1741208100000|2025-03-05 20:55:00|13295.1|13283.1|13289.9|13277.9|13296.8|13284.8|13287.4|13275.4|0
1741208400000|2025-03-05 21:00:00|13290.6|13278.6|13287.8|13275.8|13292.3|13280.3|13282.9|13270.9|0
1741208700000|2025-03-05 21:05:00|13287.7|13275.7|13285.3|13273.3|13292.1|13280.1|13275.9|13263.9|0
1741209000000|2025-03-05 21:10:00|13285.7|13273.7|13281.6|13269.6|13287.2|13275.2|13279.8|13267.8|0
1741209300000|2025-03-05 21:15:00|13282|13270|13294.1|13282.1|13296.6|13284.6|13281.5|13269.5|0
1741209600000|2025-03-05 21:20:00|13293.7|13281.7|13287.9|13275.9|13295.4|13283.4|13287.5|13275.5|0
1741209900000|2025-03-05 21:25:00|13287.5|13275.5|13291.8|13279.8|13292|13280|13286.2|13274.2|0
1741210200000|2025-03-05 21:30:00|13290.6|13278.6|13289.8|13277.8|13291.3|13279.3|13286.2|13274.2|0
1741210500000|2025-03-05 21:35:00|13288.9|13276.9|13291|13279|13291.3|13279.3|13288.6|13276.6|0
1741210800000|2025-03-05 21:40:00|13291.5|13279.5|13289.8|13277.8|13293|13281|13288.9|13276.9|0
1741211100000|2025-03-05 21:45:00|13289.3|13277.3|13286.9|13274.9|13290.6|13278.6|13283.9|13271.9|0
1741211400000|2025-03-05 21:50:00|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13284.9|13272.9|0
1741211700000|2025-03-05 21:55:00|13286.2|13274.2|13285.6|13273.6|13288.1|13276.1|13282.2|13270.2|0
1741212000000|2025-03-05 22:00:00|13285.1|13273.1|13285.4|13273.4|13286.6|13274.6|13284.9|13272.9|0
1741212300000|2025-03-05 22:05:00|13285.6|13273.6|13289.1|13277.1|13289.1|13277.1|13285.6|13273.6|0
1741212600000|2025-03-05 22:10:00|13289.3|13277.3|13289.6|13277.6|13290.1|13278.1|13288.9|13276.9|0
1741212900000|2025-03-05 22:15:00|13289.5|13277.5|13289.7|13277.7|13289.7|13277.7|13289.4|13277.4|0
1741213200000|2025-03-05 22:20:00|13289.9|13277.9|13289.5|13277.5|13289.9|13277.9|13289.5|13277.5|0
1741213500000|2025-03-05 22:25:00|13289.6|13277.6|13289.9|13277.9|13290|13278|13289.4|13277.4|0
1741213800000|2025-03-05 22:30:00|13290|13278|13289.7|13277.7|13290|13278|13289.7|13277.7|0
1741214100000|2025-03-05 22:35:00|13290|13278|13289.5|13277.5|13290|13278|13289.5|13277.5|0
1741214400000|2025-03-05 22:40:00|13289.9|13277.9|13289.7|13277.7|13290.2|13278.2|13289.7|13277.7|0
1741214700000|2025-03-05 22:45:00|13289.9|13277.9|13289|13277|13289.9|13277.9|13289|13277|0
1741215000000|2025-03-05 22:50:00|13288.7|13276.7|13287.7|13275.7|13289.9|13277.9|13286.3|13274.3|0
1741215300000|2025-03-05 22:55:00|13287.5|13275.5|13287.7|13275.7|13288.7|13276.7|13286.3|13274.3|0
1741215600000|2025-03-05 23:00:00|13287.8|13275.8|13297.1|13285.1|13297.4|13285.4|13287.8|13275.8|0
1741215900000|2025-03-05 23:05:00|13297.9|13285.9|13294.7|13282.7|13298.1|13286.1|13294.7|13282.7|0
1741216200000|2025-03-05 23:10:00|13294.9|13282.9|13299.6|13287.6|13301.5|13289.5|13294.9|13282.9|0
1741216500000|2025-03-05 23:15:00|13299.4|13287.4|13296.9|13284.9|13299.6|13287.6|13295.9|13283.9|0
1741216800000|2025-03-05 23:20:00|13296.6|13284.6|13293.5|13281.5|13299.1|13287.1|13292.2|13280.2|0
1741217100000|2025-03-05 23:25:00|13293.6|13281.6|13293.8|13281.8|13295.9|13283.9|13293|13281|0
1741217400000|2025-03-05 23:30:00|13294|13282|13285.5|13273.5|13294.1|13282.1|13284.2|13272.2|0
1741217700000|2025-03-05 23:35:00|13285.4|13273.4|13288.7|13276.7|13288.7|13276.7|13283|13271|0
1741218000000|2025-03-05 23:40:00|13288.5|13276.5|13291.1|13279.1|13291.7|13279.7|13288.4|13276.4|0
1741218300000|2025-03-05 23:45:00|13291.2|13279.2|13290.4|13278.4|13292.1|13280.1|13288.4|13276.4|0
1741218600000|2025-03-05 23:50:00|13290.6|13278.6|13289.4|13277.4|13292.8|13280.8|13288.9|13276.9|0
1741218900000|2025-03-05 23:55:00|13289.6|13277.6|13288.5|13276.5|13290.4|13278.4|13287.9|13275.9|0
1741219200000|2025-03-06 00:00:00|13288.4|13276.4|13289.9|13277.9|13292.3|13280.3|13284.3|13272.3|0
1741219500000|2025-03-06 00:05:00|13290.4|13278.4|13288.7|13276.7|13292.6|13280.6|13287.2|13275.2|0
1741219800000|2025-03-06 00:10:00|13289.2|13277.2|13294.8|13282.8|13295.4|13283.4|13287.7|13275.7|0
1741220100000|2025-03-06 00:15:00|13295.1|13283.1|13293.4|13281.4|13295.9|13283.9|13282.1|13270.1|0
1741220400000|2025-03-06 00:20:00|13293.5|13281.5|13290.1|13278.1|13295.1|13283.1|13288.5|13276.5|0
1741220700000|2025-03-06 00:25:00|13291|13279|13290.2|13278.2|13293.4|13281.4|13288.5|13276.5|0
1741221000000|2025-03-06 00:30:00|13289.4|13277.4|13289.4|13277.4|13289.4|13277.4|13289.4|13277.4|0
1741221300000|2025-03-06 00:35:00|13289.3|13277.3|13290.1|13278.1|13290.2|13278.2|13286.8|13274.8|0
1741221600000|2025-03-06 00:40:00|13291|13279|13290.1|13278.1|13294.2|13282.2|13290.1|13278.1|0
1741221900000|2025-03-06 00:45:00|13290|13278|13285.1|13273.1|13290.1|13278.1|13285.1|13273.1|0
1741222200000|2025-03-06 00:50:00|13284.2|13272.2|13279.3|13267.3|13284.3|13272.3|13275.2|13263.2|0
1741222500000|2025-03-06 00:55:00|13278.5|13266.5|13266.9|13254.9|13279.3|13267.3|13266.8|13254.8|0
1741222800000|2025-03-06 01:00:00|13268.5|13256.5|13263.6|13251.6|13271.9|13259.9|13263.6|13251.6|0
1741223100000|2025-03-06 01:05:00|13262|13250|13269.6|13257.6|13272.9|13260.9|13258.7|13246.7|0
1741223400000|2025-03-06 01:10:00|13270.4|13258.4|13273|13261|13273|13261|13270.4|13258.4|0
1741223700000|2025-03-06 01:15:00|13272.9|13260.9|13271.2|13259.2|13273|13261|13268.8|13256.8|0
1741224000000|2025-03-06 01:20:00|13271.3|13259.3|13271.3|13259.3|13271.3|13259.3|13268.8|13256.8|0
1741224300000|2025-03-06 01:25:00|13272.1|13260.1|13272.9|13260.9|13273|13261|13271.3|13259.3|0
1741224600000|2025-03-06 01:30:00|13273|13261|13269.6|13257.6|13273|13261|13266.3|13254.3|0
1741224900000|2025-03-06 01:35:00|13269.5|13257.5|13271.1|13259.1|13271.2|13259.2|13267.9|13255.9|0
1741225200000|2025-03-06 01:40:00|13271.2|13259.2|13271.2|13259.2|13272.8|13260.8|13269.4|13257.4|0
1741225500000|2025-03-06 01:45:00|13272|13260|13271.2|13259.2|13272|13260|13269.5|13257.5|0
1741225800000|2025-03-06 01:50:00|13269.5|13257.5|13284.4|13272.4|13285.3|13273.3|13269.5|13257.5|0
1741226100000|2025-03-06 01:55:00|13284.5|13272.5|13287.7|13275.7|13292.6|13280.6|13284.4|13272.4|0
1741226400000|2025-03-06 02:00:00|13288.5|13276.5|13292.6|13280.6|13295.9|13283.9|13288.5|13276.5|0
1741226700000|2025-03-06 02:05:00|13291.8|13279.8|13295.9|13283.9|13297.6|13285.6|13289.4|13277.4|0
1741227000000|2025-03-06 02:10:00|13294.3|13282.3|13291|13279|13294.3|13282.3|13290.9|13278.9|0
1741227300000|2025-03-06 02:15:00|13290.9|13278.9|13287.4|13275.4|13292.6|13280.6|13287.4|13275.4|0
1741227600000|2025-03-06 02:20:00|13289|13277|13285.7|13273.7|13289|13277|13282.4|13270.4|0
1741227900000|2025-03-06 02:25:00|13286.5|13274.5|13285.7|13273.7|13288.2|13276.2|13284.1|13272.1|0
1741228200000|2025-03-06 02:30:00|13284|13272|13292.4|13280.4|13294|13282|13284|13272|0
1741228500000|2025-03-06 02:35:00|13290.7|13278.7|13289|13277|13290.7|13278.7|13285.7|13273.7|0
1741228800000|2025-03-06 02:40:00|13288.2|13276.2|13287.3|13275.3|13289|13277|13285.6|13273.6|0
1741229100000|2025-03-06 02:45:00|13285.7|13273.7|13288.9|13276.9|13289|13277|13284|13272|0
1741229400000|2025-03-06 02:50:00|13289|13277|13290.6|13278.6|13293.9|13281.9|13288.9|13276.9|0
1741229700000|2025-03-06 02:55:00|13292.2|13280.2|13292.2|13280.2|13293.9|13281.9|13291.4|13279.4|0
1741230000000|2025-03-06 03:00:00|13288.9|13276.9|13285.7|13273.7|13288.9|13276.9|13284.1|13272.1|0
1741230300000|2025-03-06 03:05:00|13284|13272|13284|13272|13285.7|13273.7|13283.9|13271.9|0
1741230600000|2025-03-06 03:10:00|13282.3|13270.3|13284|13272|13287.3|13275.3|13282.3|13270.3|0
1741230900000|2025-03-06 03:15:00|13285.6|13273.6|13293|13281|13293.9|13281.9|13285.6|13273.6|0
1741231200000|2025-03-06 03:20:00|13292.2|13280.2|13290.5|13278.5|13292.2|13280.2|13288.9|13276.9|0
1741231500000|2025-03-06 03:25:00|13288.9|13276.9|13289|13277|13292.2|13280.2|13288.9|13276.9|0
1741231800000|2025-03-06 03:30:00|13288.2|13276.2|13287.4|13275.4|13289|13277|13285.7|13273.7|0
1741232100000|2025-03-06 03:35:00|13289|13277|13289|13277|13290.7|13278.7|13289|13277|0
1741232400000|2025-03-06 03:40:00|13289.1|13277.1|13290.7|13278.7|13290.8|13278.8|13287.4|13275.4|0
1741232700000|2025-03-06 03:45:00|13290.8|13278.8|13290.8|13278.8|13294.1|13282.1|13290.7|13278.7|0
1741233000000|2025-03-06 03:50:00|13289.1|13277.1|13289.2|13277.2|13290.8|13278.8|13289.1|13277.1|0
1741233300000|2025-03-06 03:55:00|13290.8|13278.8|13289.2|13277.2|13291.7|13279.7|13289.2|13277.2|0
1741233600000|2025-03-06 04:00:00|13289.3|13277.3|13290.9|13278.9|13292.6|13280.6|13289.3|13277.3|0
1741233900000|2025-03-06 04:05:00|13290|13278|13292.5|13280.5|13292.5|13280.5|13289.2|13277.2|0
1741234200000|2025-03-06 04:10:00|13290.9|13278.9|13294.2|13282.2|13294.2|13282.2|13290.1|13278.1|0
1741234500000|2025-03-06 04:15:00|13293.4|13281.4|13293.5|13281.5|13295.9|13283.9|13292.5|13280.5|0
1741234800000|2025-03-06 04:20:00|13294.3|13282.3|13291|13279|13294.3|13282.3|13289.2|13277.2|0
1741235100000|2025-03-06 04:25:00|13290.9|13278.9|13287.6|13275.6|13291|13279|13287.6|13275.6|0
1741235400000|2025-03-06 04:30:00|13287.7|13275.7|13289.4|13277.4|13291|13279|13287.6|13275.6|0
1741235700000|2025-03-06 04:35:00|13288.6|13276.6|13292.6|13280.6|13294.3|13282.3|13287.7|13275.7|0
1741236000000|2025-03-06 04:40:00|13292.7|13280.7|13292.6|13280.6|13294.3|13282.3|13291.8|13279.8|0
1741236300000|2025-03-06 04:45:00|13292.7|13280.7|13295.9|13283.9|13295.9|13283.9|13292.6|13280.6|0
1741236600000|2025-03-06 04:50:00|13294.3|13282.3|13302.4|13290.4|13302.4|13290.4|13294.3|13282.3|0
1741236900000|2025-03-06 04:55:00|13300.7|13288.7|13300.8|13288.8|13302.4|13290.4|13300.7|13288.7|0
1741237200000|2025-03-06 05:00:00|13300.7|13288.7|13300.8|13288.8|13302.4|13290.4|13300.7|13288.7|0
1741237500000|2025-03-06 05:05:00|13300.7|13288.7|13305.7|13293.7|13306.5|13294.5|13300.7|13288.7|0
1741237800000|2025-03-06 05:10:00|13304.1|13292.1|13302.4|13290.4|13304.1|13292.1|13302.4|13290.4|0
1741238100000|2025-03-06 05:15:00|13300.8|13288.8|13304.1|13292.1|13307.3|13295.3|13300.8|13288.8|0
1741238400000|2025-03-06 05:20:00|13304|13292|13304|13292|13305.7|13293.7|13300.8|13288.8|0
1741238700000|2025-03-06 05:25:00|13305.6|13293.6|13304|13292|13305.6|13293.6|13304|13292|0
1741239000000|2025-03-06 05:30:00|13304.1|13292.1|13304|13292|13305.7|13293.7|13304|13292|0
1741239300000|2025-03-06 05:35:00|13304.1|13292.1|13305.6|13293.6|13307.3|13295.3|13304|13292|0
1741239600000|2025-03-06 05:40:00|13305.7|13293.7|13303.2|13291.2|13307.3|13295.3|13303.2|13291.2|0
1741239900000|2025-03-06 05:45:00|13301.6|13289.6|13298.1|13286.1|13301.6|13289.6|13298.1|13286.1|0
1741240200000|2025-03-06 05:50:00|13298.2|13286.2|13296.5|13284.5|13298.2|13286.2|13294.1|13282.1|0
1741240500000|2025-03-06 05:55:00|13298.1|13286.1|13298.1|13286.1|13299.8|13287.8|13296.5|13284.5|0
1741240800000|2025-03-06 06:00:00|13298|13286|13299.6|13287.6|13299.6|13287.6|13296.3|13284.3|0
1741241100000|2025-03-06 06:05:00|13299.7|13287.7|13299.7|13287.7|13301.3|13289.3|13298|13286|0
1741241400000|2025-03-06 06:10:00|13299.6|13287.6|13309.6|13297.6|13309.6|13297.6|13298|13286|0
1741241700000|2025-03-06 06:15:00|13311.2|13299.2|13315.3|13303.3|13316.2|13304.2|13309.6|13297.6|0
1741242000000|2025-03-06 06:20:00|13316.2|13304.2|13317.8|13305.8|13319.5|13307.5|13312.9|13300.9|0
1741242300000|2025-03-06 06:25:00|13318.6|13306.6|13314.6|13302.6|13318.6|13306.6|13311.3|13299.3|0
1741242600000|2025-03-06 06:30:00|13313.8|13301.8|13321|13309|13322.7|13310.7|13312.9|13300.9|0
1741242900000|2025-03-06 06:35:00|13322|13310|13336.8|13324.8|13336.8|13324.8|13322|13310|0
1741243200000|2025-03-06 06:40:00|13336.7|13324.7|13344.9|13332.9|13344.9|13332.9|13335.1|13323.1|0
1741243500000|2025-03-06 06:45:00|13346.5|13334.5|13344.1|13332.1|13350.6|13338.6|13342.5|13330.5|0
1741243800000|2025-03-06 06:50:00|13342.5|13330.5|13340.9|13328.9|13344.2|13332.2|13340.8|13328.8|0
1741244100000|2025-03-06 06:55:00|13341.7|13329.7|13340.9|13328.9|13342.5|13330.5|13339.2|13327.2|0
1741244400000|2025-03-06 07:00:00|13342.5|13330.5|13314.8|13309.8|13344.2|13332.2|13307.8|13302.8|39
1741244700000|2025-03-06 07:05:00|13314.3|13309.3|13324.8|13319.8|13327.3|13322.3|13311.3|13306.3|31
1741245000000|2025-03-06 07:10:00|13326.3|13321.3|13322.8|13317.8|13329.3|13324.3|13318.8|13313.8|25
1741245300000|2025-03-06 07:15:00|13322.3|13317.3|13320.3|13315.3|13322.3|13317.3|13315.8|13310.8|10
1741245600000|2025-03-06 07:20:00|13319.8|13314.8|13321.8|13316.8|13321.8|13316.8|13317.8|13312.8|6
1741245900000|2025-03-06 07:25:00|13320.3|13315.3|13316.3|13311.3|13321.8|13316.8|13316.3|13311.3|9
1741246200000|2025-03-06 07:30:00|13316.8|13311.8|13314.3|13309.3|13319.3|13314.3|13314.3|13309.3|8
1741246500000|2025-03-06 07:35:00|13315.8|13310.8|13314.3|13309.3|13319.8|13314.8|13312.8|13307.8|7
1741246800000|2025-03-06 07:40:00|13313.8|13308.8|13298.3|13293.3|13316.3|13311.3|13297.8|13292.8|23
1741247100000|2025-03-06 07:45:00|13296.3|13291.3|13290.8|13285.8|13301.3|13296.3|13290.8|13285.8|16
1741247400000|2025-03-06 07:50:00|13287.8|13282.8|13284.3|13279.3|13290.8|13285.8|13282.8|13277.8|14
1741247700000|2025-03-06 07:55:00|13287.3|13282.3|13281.3|13276.3|13303.8|13298.8|13276.8|13271.8|78
1741248000000|2025-03-06 08:00:00|13278.3|13273.3|13291.8|13286.8|13291.8|13286.8|13254.3|13249.3|710
1741248300000|2025-03-06 08:05:00|13292.3|13287.3|13287.3|13282.3|13307.8|13302.8|13284.3|13279.3|456
1741248600000|2025-03-06 08:10:00|13286.8|13281.8|13291.8|13286.8|13302.8|13297.8|13269.8|13264.8|280
1741248900000|2025-03-06 08:15:00|13291.3|13286.3|13305.8|13300.8|13312.8|13307.8|13282.8|13277.8|223
1741249200000|2025-03-06 08:20:00|13305.3|13300.3|13304.8|13299.8|13318.8|13313.8|13299.3|13294.3|182
1741249500000|2025-03-06 08:25:00|13304.3|13299.3|13306.3|13301.3|13311.8|13306.8|13288.8|13283.8|113
1741249800000|2025-03-06 08:30:00|13309.8|13304.8|13297.8|13292.8|13314.8|13309.8|13294.3|13289.3|136
1741250100000|2025-03-06 08:35:00|13296.8|13291.8|13308.3|13303.3|13321.8|13316.8|13291.3|13286.3|151
1741250400000|2025-03-06 08:40:00|13308.6|13303.6|13268.6|13263.6|13308.6|13303.6|13268.1|13263.1|312
1741250700000|2025-03-06 08:45:00|13267.6|13262.6|13246.1|13241.1|13268.6|13263.6|13245.1|13240.1|197
1741251000000|2025-03-06 08:50:00|13247.6|13242.6|13255.6|13250.6|13265.1|13260.1|13243.1|13238.1|146
1741251300000|2025-03-06 08:55:00|13256.1|13251.1|13221.1|13216.1|13257.1|13252.1|13217.6|13212.6|153
1741251600000|2025-03-06 09:00:00|13220.6|13215.6|13209.6|13204.6|13222.1|13217.1|13201.1|13196.1|220
1741251900000|2025-03-06 09:05:00|13210.1|13205.1|13209.1|13204.1|13220.6|13215.6|13202.1|13197.1|107
1741252200000|2025-03-06 09:10:00|13209.6|13204.6|13205.1|13200.1|13214.1|13209.1|13200.1|13195.1|91
1741252500000|2025-03-06 09:15:00|13204.1|13199.1|13188.1|13183.1|13208.6|13203.6|13186.1|13181.1|73
1741252800000|2025-03-06 09:20:00|13188.6|13183.6|13197.1|13192.1|13204.6|13199.6|13181.1|13176.1|86
1741253100000|2025-03-06 09:25:00|13196.6|13191.6|13182.6|13177.6|13196.6|13191.6|13179.1|13174.1|78
1741253400000|2025-03-06 09:30:00|13179.6|13174.6|13186.1|13181.1|13187.1|13182.1|13164.1|13159.1|136
1741253700000|2025-03-06 09:35:00|13185.6|13180.6|13164.6|13159.6|13185.6|13180.6|13158.1|13153.1|102
1741254000000|2025-03-06 09:40:00|13165.1|13160.1|13180.1|13175.1|13182.1|13177.1|13162.1|13157.1|54
1741254300000|2025-03-06 09:45:00|13179.6|13174.6|13166.1|13161.1|13191.1|13186.1|13163.1|13158.1|124
1741254600000|2025-03-06 09:50:00|13167.1|13162.1|13150.1|13145.1|13170.1|13165.1|13146.1|13141.1|70
1741254900000|2025-03-06 09:55:00|13149.6|13144.6|13145.6|13140.6|13151.1|13146.1|13134.6|13129.6|89
1741255200000|2025-03-06 10:00:00|13146.1|13141.1|13145.1|13140.1|13149.1|13144.1|13130.1|13125.1|91
1741255500000|2025-03-06 10:05:00|13144.6|13139.6|13143.1|13138.1|13156.1|13151.1|13139.1|13134.1|118
1741255800000|2025-03-06 10:10:00|13142.6|13137.6|13127.1|13122.1|13147.6|13142.6|13124.1|13119.1|151
1741256100000|2025-03-06 10:15:00|13127.6|13122.6|13156.6|13151.6|13159.1|13154.1|13122.1|13117.1|85
1741256400000|2025-03-06 10:20:00|13156.1|13151.1|13162.1|13157.1|13169.1|13164.1|13153.1|13148.1|63
1741256700000|2025-03-06 10:25:00|13162.6|13157.6|13164.1|13159.1|13166.6|13161.6|13156.6|13151.6|65
1741257000000|2025-03-06 10:30:00|13163.6|13158.6|13156.6|13151.6|13166.1|13161.1|13153.6|13148.6|67
1741257300000|2025-03-06 10:35:00|13157.1|13152.1|13145.1|13140.1|13166.1|13161.1|13145.1|13140.1|33
1741257600000|2025-03-06 10:40:00|13144.6|13139.6|13130.1|13125.1|13147.1|13142.1|13128.1|13123.1|32
1741257900000|2025-03-06 10:45:00|13129.6|13124.6|13122.6|13117.6|13129.6|13124.6|13117.6|13112.6|56
1741258200000|2025-03-06 10:50:00|13122.1|13117.1|13115.6|13110.6|13126.6|13121.6|13111.6|13106.6|37
1741258500000|2025-03-06 10:55:00|13116.1|13111.1|13107.1|13102.1|13116.1|13111.1|13105.6|13100.6|32
1741258800000|2025-03-06 11:00:00|13106.6|13101.6|13104.1|13099.1|13111.1|13106.1|13101.1|13096.1|59
1741259100000|2025-03-06 11:05:00|13103.6|13098.6|13107.1|13102.1|13111.1|13106.1|13101.1|13096.1|30
1741259400000|2025-03-06 11:10:00|13105.6|13100.6|13116.6|13111.6|13119.1|13114.1|13105.6|13100.6|30
1741259700000|2025-03-06 11:15:00|13117.1|13112.1|13125.1|13120.1|13130.1|13125.1|13110.6|13105.6|46
1741260000000|2025-03-06 11:20:00|13125.6|13120.6|13137.6|13132.6|13137.6|13132.6|13123.1|13118.1|54
1741260300000|2025-03-06 11:25:00|13138.1|13133.1|13116.1|13111.1|13139.6|13134.6|13115.6|13110.6|73
1741260600000|2025-03-06 11:30:00|13116.6|13111.6|13134.6|13129.6|13135.6|13130.6|13116.6|13111.6|37
1741260900000|2025-03-06 11:35:00|13135.1|13130.1|13143.6|13138.6|13146.6|13141.6|13135.1|13130.1|40
1741261200000|2025-03-06 11:40:00|13143.1|13138.1|13162.6|13157.6|13163.1|13158.1|13140.1|13135.1|52
1741261500000|2025-03-06 11:45:00|13162.1|13157.1|13165.1|13160.1|13168.6|13163.6|13160.1|13155.1|50
1741261800000|2025-03-06 11:50:00|13165.6|13160.6|13164.1|13159.1|13168.1|13163.1|13162.6|13157.6|17
1741262100000|2025-03-06 11:55:00|13165.1|13160.1|13163.1|13158.1|13168.6|13163.6|13160.1|13155.1|24
1741262400000|2025-03-06 12:00:00|13162.6|13157.6|13165.1|13160.1|13170.6|13165.6|13162.6|13157.6|58
1741262700000|2025-03-06 12:05:00|13164.6|13159.6|13149.6|13144.6|13169.6|13164.6|13149.6|13144.6|66
1741263000000|2025-03-06 12:10:00|13150.1|13145.1|13145.6|13140.6|13150.6|13145.6|13140.1|13135.1|80
1741263300000|2025-03-06 12:15:00|13144.1|13139.1|13140.1|13135.1|13146.1|13141.1|13137.6|13132.6|63
1741263600000|2025-03-06 12:20:00|13139.6|13134.6|13140.6|13135.6|13145.1|13140.1|13133.6|13128.6|41
1741263900000|2025-03-06 12:25:00|13140.1|13135.1|13145.6|13140.6|13152.6|13147.6|13138.1|13133.1|35
1741264200000|2025-03-06 12:30:00|13145.1|13140.1|13148.1|13143.1|13150.6|13145.6|13143.1|13138.1|44
1741264500000|2025-03-06 12:35:00|13146.6|13141.6|13133.6|13128.6|13149.6|13144.6|13132.1|13127.1|54
1741264800000|2025-03-06 12:40:00|13134.9|13129.9|13144.4|13139.4|13146.9|13141.9|13132.9|13127.9|33
1741265100000|2025-03-06 12:45:00|13144.9|13139.9|13151.9|13146.9|13153.9|13148.9|13141.9|13136.9|25
1741265400000|2025-03-06 12:50:00|13152.4|13147.4|13149.4|13144.4|13156.9|13151.9|13147.9|13142.9|34
1741265700000|2025-03-06 12:55:00|13148.9|13143.9|13154.4|13149.4|13155.4|13150.4|13144.9|13139.9|16
1741266000000|2025-03-06 13:00:00|13153.9|13148.9|13149.9|13144.9|13162.9|13157.9|13149.4|13144.4|54
1741266300000|2025-03-06 13:05:00|13148.9|13143.9|13142.9|13137.9|13148.9|13143.9|13140.9|13135.9|24
1741266600000|2025-03-06 13:10:00|13142.4|13137.4|13130.4|13125.4|13143.9|13138.9|13127.9|13122.9|32
1741266900000|2025-03-06 13:15:00|13150.9|13145.9|13124.9|13119.9|13150.9|13145.9|13124.9|13119.9|60
1741267200000|2025-03-06 13:20:00|13125.4|13120.4|13119.9|13114.9|13130.9|13125.9|13114.4|13109.4|71
1741267500000|2025-03-06 13:25:00|13120.4|13115.4|13136.9|13131.9|13138.4|13133.4|13120.4|13115.4|40
1741267800000|2025-03-06 13:30:00|13137.4|13132.4|13163.4|13158.4|13163.4|13158.4|13137.4|13132.4|27
1741268100000|2025-03-06 13:35:00|13162.9|13157.9|13172.4|13167.4|13175.4|13170.4|13159.9|13154.9|61
1741268400000|2025-03-06 13:40:00|13172.9|13167.9|13175.4|13170.4|13185.9|13180.9|13170.4|13165.4|54
1741268700000|2025-03-06 13:45:00|13174.9|13169.9|13163.9|13158.9|13174.9|13169.9|13162.4|13157.4|90
1741269000000|2025-03-06 13:50:00|13163.4|13158.4|13155.4|13150.4|13164.9|13159.9|13142.9|13137.9|75
1741269300000|2025-03-06 13:55:00|13154.9|13149.9|13163.9|13158.9|13171.4|13166.4|13150.4|13145.4|61
1741269600000|2025-03-06 14:00:00|13163.4|13158.4|13173.4|13168.4|13174.9|13169.9|13155.4|13150.4|55
1741269900000|2025-03-06 14:05:00|13173.9|13168.9|13185.4|13180.4|13187.4|13182.4|13173.9|13168.9|115
1741270200000|2025-03-06 14:10:00|13184.9|13179.9|13183.9|13178.9|13185.4|13180.4|13177.4|13172.4|63
1741270500000|2025-03-06 14:15:00|13180.4|13175.4|13183.4|13178.4|13188.4|13183.4|13177.4|13172.4|64
1741270800000|2025-03-06 14:20:00|13182.9|13177.9|13159.4|13154.4|13186.4|13181.4|13153.4|13148.4|117
1741271100000|2025-03-06 14:25:00|13158.9|13153.9|13146.4|13141.4|13165.4|13160.4|13144.4|13139.4|88
1741271400000|2025-03-06 14:30:00|13146.9|13141.9|13145.4|13140.4|13161.9|13156.9|13141.4|13136.4|134
1741271700000|2025-03-06 14:35:00|13144.4|13139.4|13149.4|13144.4|13157.9|13152.9|13137.4|13132.4|170
1741272000000|2025-03-06 14:40:00|13149.9|13144.9|13177.9|13172.9|13186.4|13181.4|13148.4|13143.4|143
1741272300000|2025-03-06 14:45:00|13176.4|13171.4|13203.4|13198.4|13207.4|13202.4|13174.4|13169.4|76
1741272600000|2025-03-06 14:50:00|13203.9|13198.9|13209.4|13204.4|13219.4|13214.4|13203.9|13198.9|240
1741272900000|2025-03-06 14:55:00|13208.9|13203.9|13203.4|13198.4|13211.9|13206.9|13196.9|13191.9|165
1741273200000|2025-03-06 15:00:00|13200.9|13195.9|13221.9|13216.9|13224.4|13219.4|13196.4|13191.4|146
1741273500000|2025-03-06 15:05:00|13222.4|13217.4|13225.4|13220.4|13234.4|13229.4|13221.4|13216.4|115
1741273800000|2025-03-06 15:10:00|13223|13218|13218|13213|13228|13223|13212|13207|55
1741274100000|2025-03-06 15:15:00|13218.5|13213.5|13216|13211|13224|13219|13212|13207|90
1741274400000|2025-03-06 15:20:00|13215.5|13210.5|13222|13217|13233.5|13228.5|13214|13209|104
1741274700000|2025-03-06 15:25:00|13221.5|13216.5|13234|13229|13234.5|13229.5|13215|13210|107
1741275000000|2025-03-06 15:30:00|13233.5|13228.5|13237|13232|13238|13233|13224.5|13219.5|74
1741275300000|2025-03-06 15:35:00|13236.5|13231.5|13237|13232|13242|13237|13229|13224|119
1741275600000|2025-03-06 15:40:00|13236.5|13231.5|13227|13222|13238|13233|13221|13216|55
1741275900000|2025-03-06 15:45:00|13226.5|13221.5|13226|13221|13233|13228|13225|13220|73
1741276200000|2025-03-06 15:50:00|13226.5|13221.5|13225|13220|13231|13226|13221.5|13216.5|117
1741276500000|2025-03-06 15:55:00|13225.5|13220.5|13238|13233|13239|13234|13223|13218|109
1741276800000|2025-03-06 16:00:00|13240|13235|13250|13245|13254|13249|13233|13228|111
1741277100000|2025-03-06 16:05:00|13249.5|13244.5|13260|13255|13261.5|13256.5|13246.5|13241.5|112
1741277400000|2025-03-06 16:10:00|13260.5|13255.5|13259|13254|13264|13259|13255.5|13250.5|108
1741277700000|2025-03-06 16:15:00|13259.5|13254.5|13263|13258|13270.5|13265.5|13259.5|13254.5|141
1741278000000|2025-03-06 16:20:00|13262.5|13257.5|13256.5|13251.5|13266|13261|13250.5|13245.5|165
1741278300000|2025-03-06 16:25:00|13257.5|13252.5|13251|13246|13262|13257|13243|13238|476
1741278600000|2025-03-06 16:30:00|13252|13245|13236|13229|13257|13250|13220|13213|601
1741278900000|2025-03-06 16:35:00|13238|13231|13184|13177|13238|13231|13183|13176|385
1741279200000|2025-03-06 16:40:00|13183|13176|13189|13182|13190|13182|13178|13170|63
1741279500000|2025-03-06 16:45:00|13190|13183|13187|13180|13201|13193|13187|13180|48
1741279800000|2025-03-06 16:50:00|13186|13179|13167|13161|13187|13179|13164|13156|61
1741280100000|2025-03-06 16:55:00|13166|13160|13159|13152|13168|13161|13156|13150|63
1741280400000|2025-03-06 17:00:00|13158|13151|13151|13144|13168|13161|13151|13144|40
1741280700000|2025-03-06 17:05:00|13150|13140|13155|13148|13156|13150|13140|13133|82
1741281000000|2025-03-06 17:10:00|13156|13149|13149|13142|13157|13150|13145|13138|25
1741281300000|2025-03-06 17:15:00|13150|13143|13168|13160|13171|13162|13150|13143|21
1741281600000|2025-03-06 17:20:00|13167|13161|13171|13164|13185|13178|13167|13161|50
1741281900000|2025-03-06 17:25:00|13170|13163|13154|13147|13170|13163|13148|13141|77
1741282200000|2025-03-06 17:30:00|13153|13146|13155|13148|13161|13154|13151|13144|18
1741282500000|2025-03-06 17:35:00|13156|13149|13154|13147|13157|13150|13151|13143|13
1741282800000|2025-03-06 17:40:00|13152|13145|13156|13148|13163|13155|13152|13144|15
1741283100000|2025-03-06 17:45:00|13155|13147|13133|13126|13156|13148|13131|13124|26
1741283400000|2025-03-06 17:50:00|13132|13125|13142|13135|13142|13135|13131|13124|40
1741283700000|2025-03-06 17:55:00|13143|13136|13159|13151|13166|13158|13142|13134|29
1741284000000|2025-03-06 18:00:00|13158|13150|13148|13140|13162|13153|13144|13134.5|19
1741284300000|2025-03-06 18:05:00|13147|13138|13141|13135|13151|13143|13138|13130|36
1741284600000|2025-03-06 18:10:00|13142|13136|13148|13141|13150|13142|13134|13127|38
1741284900000|2025-03-06 18:15:00|13149|13140|13164|13156|13165|13157|13149|13140|33
1741285200000|2025-03-06 18:20:00|13163|13154|13170|13162|13172|13164|13159|13152|13
1741285500000|2025-03-06 18:25:00|13169|13163|13155|13147|13171|13164|13153|13144|9
1741285800000|2025-03-06 18:30:00|13154|13145|13152|13144|13164|13153|13148|13140|15
1741286100000|2025-03-06 18:35:00|13153|13145|13140|13132|13160|13149|13140|13131|6
1741286400000|2025-03-06 18:40:00|13139|13130|13140|13132|13140|13132|13128|13121|27
1741286700000|2025-03-06 18:45:00|13141|13133|13148|13140|13155|13149|13138|13131|21
1741287000000|2025-03-06 18:50:00|13147|13139|13157|13149|13162|13154|13143|13134|20
1741287300000|2025-03-06 18:55:00|13156|13148|13155.2|13143.2|13159|13152|13151|13141|15
1741287600000|2025-03-06 19:00:00|13155.1|13143.1|13146.4|13134.4|13156.9|13144.9|13144|13132|0
1741287900000|2025-03-06 19:05:00|13146.5|13134.5|13148.3|13136.3|13151.6|13139.6|13143.1|13131.1|0
1741288200000|2025-03-06 19:10:00|13148.4|13136.4|13148.3|13136.3|13156.9|13144.9|13146.7|13134.7|0
1741288500000|2025-03-06 19:15:00|13147.5|13135.5|13137.8|13125.8|13155|13143|13134.9|13122.9|0
1741288800000|2025-03-06 19:20:00|13138.6|13126.6|13143.6|13131.6|13143.7|13131.7|13133.5|13121.5|0
1741289100000|2025-03-06 19:25:00|13142|13130|13133.5|13121.5|13142|13130|13126.8|13114.8|0
1741289400000|2025-03-06 19:30:00|13131.8|13119.8|13136|13124|13141.1|13129.1|13126.8|13114.8|0
1741289700000|2025-03-06 19:35:00|13136.8|13124.8|13140.1|13128.1|13143.5|13131.5|13133.4|13121.4|0
1741290000000|2025-03-06 19:40:00|13138.5|13126.5|13151.7|13139.7|13156.8|13144.8|13138.4|13126.4|0
1741290300000|2025-03-06 19:45:00|13150|13138|13173.8|13161.8|13175.6|13163.6|13150|13138|0
1741290600000|2025-03-06 19:50:00|13175.5|13163.5|13172.3|13160.3|13185.8|13173.8|13172.1|13160.1|0
1741290900000|2025-03-06 19:55:00|13172.2|13160.2|13141.3|13129.3|13172.2|13160.2|13141.3|13129.3|0
1741291200000|2025-03-06 20:00:00|13141.2|13129.2|13154.1|13142.1|13156.7|13144.7|13136.2|13124.2|0
1741291500000|2025-03-06 20:05:00|13153.3|13141.3|13159.9|13147.9|13163.5|13151.5|13149.9|13137.9|0
1741291800000|2025-03-06 20:10:00|13160|13148|13163.5|13151.5|13166.8|13154.8|13156.6|13144.6|0
1741292100000|2025-03-06 20:15:00|13163.4|13151.4|13165.1|13153.1|13166.9|13154.9|13155|13143|0
1741292400000|2025-03-06 20:20:00|13163.4|13151.4|13152.4|13140.4|13165.3|13153.3|13147.3|13135.3|0
1741292700000|2025-03-06 20:25:00|13152.5|13140.5|13164.5|13152.5|13164.6|13152.6|13149.1|13137.1|0
1741293000000|2025-03-06 20:30:00|13162.9|13150.9|13162.8|13150.8|13174.9|13162.9|13161.1|13149.1|0
1741293300000|2025-03-06 20:35:00|13161.2|13149.2|13161|13149|13173|13161|13159.3|13147.3|0
1741293600000|2025-03-06 20:40:00|13160.2|13148.2|13146|13134|13161.1|13149.1|13145.9|13133.9|0
1741293900000|2025-03-06 20:45:00|13145.9|13133.9|13149.8|13137.8|13153|13141|13144.3|13132.3|0
1741294200000|2025-03-06 20:50:00|13149.9|13137.9|13150.1|13138.1|13155|13143|13144.8|13132.8|0
1741294500000|2025-03-06 20:55:00|13150.9|13138.9|13139.2|13127.2|13151.8|13139.8|13134.8|13122.8|0
1741294800000|2025-03-06 21:00:00|13142.5|13130.5|13155.2|13143.2|13156.1|13144.1|13138.1|13126.1|0
1741295100000|2025-03-06 21:05:00|13155.7|13143.7|13159.6|13147.6|13161.6|13149.6|13154.4|13142.4|0
1741295400000|2025-03-06 21:10:00|13160.1|13148.1|13160.7|13148.7|13165.9|13153.9|13158.3|13146.3|0
1741295700000|2025-03-06 21:15:00|13159.5|13147.5|13176.8|13164.8|13182.3|13170.3|13159.5|13147.5|0
1741296000000|2025-03-06 21:20:00|13176.6|13164.6|13173.1|13161.1|13180.3|13168.3|13172.9|13160.9|0
1741296300000|2025-03-06 21:25:00|13173.4|13161.4|13171.9|13159.9|13178.3|13166.3|13171.1|13159.1|0
1741296600000|2025-03-06 21:30:00|13172.1|13160.1|13168.2|13156.2|13173.1|13161.1|13167|13155|0
1741296900000|2025-03-06 21:35:00|13169|13157|13163.3|13151.3|13170.2|13158.2|13163|13151|0
1741297200000|2025-03-06 21:40:00|13163|13151|13165.9|13153.9|13166.2|13154.2|13161|13149|0
1741297500000|2025-03-06 21:45:00|13166.4|13154.4|13169|13157|13170.6|13158.6|13166.4|13154.4|0
1741297800000|2025-03-06 21:50:00|13168.4|13156.4|13169|13157|13172.2|13160.2|13168.4|13156.4|0
1741298100000|2025-03-06 21:55:00|13169.1|13157.1|13166.2|13154.2|13172.6|13160.6|13165.2|13153.2|0
1741298400000|2025-03-06 22:00:00|13166.4|13154.4|13165.7|13153.7|13168.9|13156.9|13164.5|13152.5|0
1741298700000|2025-03-06 22:05:00|13165.3|13153.3|13168.5|13156.5|13168.9|13156.9|13164.3|13152.3|0
1741299000000|2025-03-06 22:10:00|13167.9|13155.9|13171.4|13159.4|13172.6|13160.6|13167.9|13155.9|0
1741299300000|2025-03-06 22:15:00|13172.1|13160.1|13172.6|13160.6|13172.6|13160.6|13170.9|13158.9|0
1741299600000|2025-03-06 22:20:00|13173.1|13161.1|13173.7|13161.7|13174.1|13162.1|13172.4|13160.4|0
1741299900000|2025-03-06 22:25:00|13173.9|13161.9|13172.1|13160.1|13174.9|13162.9|13172.1|13160.1|0
1741300200000|2025-03-06 22:30:00|13171.9|13159.9|13172.7|13160.7|13172.9|13160.9|13170.9|13158.9|0
1741300500000|2025-03-06 22:35:00|13172.9|13160.9|13168.4|13156.4|13174.7|13162.7|13168.4|13156.4|0
1741300800000|2025-03-06 22:40:00|13168.5|13156.5|13167.4|13155.4|13168.9|13156.9|13167|13155|0
1741301100000|2025-03-06 22:45:00|13167.3|13155.3|13167.7|13155.7|13167.9|13155.9|13166.5|13154.5|0
1741301400000|2025-03-06 22:50:00|13168|13156|13168|13156|13168.5|13156.5|13167.2|13155.2|0
1741301700000|2025-03-06 22:55:00|13166.9|13154.9|13166.7|13154.7|13168.5|13156.5|13166.7|13154.7|0
1741302000000|2025-03-06 23:00:00|13166.8|13154.8|13169.5|13157.5|13171.4|13159.4|13162.9|13150.9|0
1741302300000|2025-03-06 23:05:00|13169.3|13157.3|13166.2|13154.2|13169.3|13157.3|13162.6|13150.6|0
1741302600000|2025-03-06 23:10:00|13166.3|13154.3|13169|13157|13171.5|13159.5|13165.5|13153.5|0
1741302900000|2025-03-06 23:15:00|13168.5|13156.5|13167.1|13155.1|13169.6|13157.6|13167.1|13155.1|0
1741303200000|2025-03-06 23:20:00|13166.1|13154.1|13161.4|13149.4|13166.1|13154.1|13159.9|13147.9|0
1741303500000|2025-03-06 23:25:00|13161.5|13149.5|13159.3|13147.3|13162.3|13150.3|13159.1|13147.1|0
1741303800000|2025-03-06 23:30:00|13159.4|13147.4|13164.8|13152.8|13165.8|13153.8|13159.4|13147.4|0
1741304100000|2025-03-06 23:35:00|13165.1|13153.1|13165.1|13153.1|13165.6|13153.6|13164|13152|0
1741304400000|2025-03-06 23:40:00|13165.3|13153.3|13164.6|13152.6|13165.5|13153.5|13162.4|13150.4|0
1741304700000|2025-03-06 23:45:00|13164.3|13152.3|13160.6|13148.6|13164.3|13152.3|13159.4|13147.4|0
1741305000000|2025-03-06 23:50:00|13161.1|13149.1|13158.3|13146.3|13161.8|13149.8|13157.4|13145.4|0
1741305300000|2025-03-06 23:55:00|13158.2|13146.2|13162.3|13150.3|13162.5|13150.5|13156.9|13144.9|0
1741305600000|2025-03-07 00:00:00|13161.8|13149.8|13161.4|13149.4|13163.6|13151.6|13155.1|13143.1|0
1741305900000|2025-03-07 00:05:00|13160.9|13148.9|13160.6|13148.6|13164.1|13152.1|13159.4|13147.4|0
1741306200000|2025-03-07 00:10:00|13160.3|13148.3|13164|13152|13164.1|13152.1|13159.8|13147.8|0
1741306500000|2025-03-07 00:15:00|13163.8|13151.8|13158.5|13146.5|13163.8|13151.8|13155.1|13143.1|0
1741306800000|2025-03-07 00:20:00|13157.7|13145.7|13153.4|13141.4|13158.5|13146.5|13153.4|13141.4|0
1741307100000|2025-03-07 00:25:00|13153.3|13141.3|13143.5|13131.5|13153.4|13141.4|13140|13128|0
1741307400000|2025-03-07 00:30:00|13142.7|13130.7|13155|13143|13156.7|13144.7|13140.2|13128.2|0
1741307700000|2025-03-07 00:35:00|13155.9|13143.9|13153.1|13141.1|13155.9|13143.9|13151.5|13139.5|0
1741308000000|2025-03-07 00:40:00|13154.7|13142.7|13161.5|13149.5|13164.8|13152.8|13154.7|13142.7|0
1741308300000|2025-03-07 00:45:00|13160.7|13148.7|13158.2|13146.2|13160.7|13148.7|13153.2|13141.2|0
1741308600000|2025-03-07 00:50:00|13159.9|13147.9|13156.5|13144.5|13163.2|13151.2|13156.5|13144.5|0
1741308900000|2025-03-07 00:55:00|13154.8|13142.8|13156.4|13144.4|13158.1|13146.1|13154.8|13142.8|0
1741309200000|2025-03-07 01:00:00|13156.5|13144.5|13158.9|13146.9|13159.7|13147.7|13152.3|13140.3|0
1741309500000|2025-03-07 01:05:00|13158.1|13146.1|13168.2|13156.2|13169.8|13157.8|13154.8|13142.8|0
1741309800000|2025-03-07 01:10:00|13168.3|13156.3|13171.5|13159.5|13171.6|13159.6|13166.6|13154.6|0
1741310100000|2025-03-07 01:15:00|13169.9|13157.9|13169.8|13157.8|13174.8|13162.8|13169.8|13157.8|0
1741310400000|2025-03-07 01:20:00|13169|13157|13173|13161|13174.7|13162.7|13168.1|13156.1|0
1741310700000|2025-03-07 01:25:00|13172.9|13160.9|13171.3|13159.3|13174.7|13162.7|13168.8|13156.8|0
1741311000000|2025-03-07 01:30:00|13171.2|13159.2|13171.2|13159.2|13172.9|13160.9|13168|13156|0
1741311300000|2025-03-07 01:35:00|13169.6|13157.6|13171.2|13159.2|13172.9|13160.9|13167.9|13155.9|0
1741311600000|2025-03-07 01:40:00|13172.1|13160.1|13177.8|13165.8|13177.8|13165.8|13169.5|13157.5|0
1741311900000|2025-03-07 01:45:00|13176.2|13164.2|13174.5|13162.5|13177|13165|13174.5|13162.5|0
1741312200000|2025-03-07 01:50:00|13172.9|13160.9|13174.5|13162.5|13174.5|13162.5|13171.2|13159.2|0
1741312500000|2025-03-07 01:55:00|13175.3|13163.3|13177.8|13165.8|13179.5|13167.5|13174.5|13162.5|0
1741312800000|2025-03-07 02:00:00|13177.7|13165.7|13174.5|13162.5|13177.7|13165.7|13172.8|13160.8|0
1741313100000|2025-03-07 02:05:00|13176.2|13164.2|13176.1|13164.1|13176.2|13164.2|13174.4|13162.4|0
1741313400000|2025-03-07 02:10:00|13174.5|13162.5|13182.7|13170.7|13182.7|13170.7|13174.5|13162.5|0
1741313700000|2025-03-07 02:15:00|13184.3|13172.3|13186|13174|13191.1|13179.1|13182.7|13170.7|0
1741314000000|2025-03-07 02:20:00|13184.4|13172.4|13179.4|13167.4|13184.4|13172.4|13177.7|13165.7|0
1741314300000|2025-03-07 02:25:00|13177.7|13165.7|13176.1|13164.1|13177.7|13165.7|13174.4|13162.4|0
1741314600000|2025-03-07 02:30:00|13176|13164|13176|13164|13176.1|13164.1|13172.6|13160.6|0
1741314900000|2025-03-07 02:35:00|13177.7|13165.7|13179.3|13167.3|13179.4|13167.4|13176|13164|0
1741315200000|2025-03-07 02:40:00|13181|13169|13181|13169|13182.6|13170.6|13179.3|13167.3|0
1741315500000|2025-03-07 02:45:00|13182.6|13170.6|13181|13169|13184.3|13172.3|13179.4|13167.4|0
1741315800000|2025-03-07 02:50:00|13181.1|13169.1|13177.7|13165.7|13182.7|13170.7|13176.1|13164.1|0
1741316100000|2025-03-07 02:55:00|13176.1|13164.1|13177.7|13165.7|13177.8|13165.8|13174.4|13162.4|0
1741316400000|2025-03-07 03:00:00|13177.8|13165.8|13177.7|13165.7|13177.8|13165.8|13176.1|13164.1|0
1741316700000|2025-03-07 03:05:00|13179.3|13167.3|13179.3|13167.3|13179.3|13167.3|13176|13164|0
1741317000000|2025-03-07 03:10:00|13177.6|13165.6|13174.3|13162.3|13177.7|13165.7|13174.2|13162.2|0
1741317300000|2025-03-07 03:15:00|13175.9|13163.9|13171|13159|13177.6|13165.6|13171|13159|0
1741317600000|2025-03-07 03:20:00|13171.9|13159.9|13177.6|13165.6|13177.6|13165.6|13170.9|13158.9|0
1741317900000|2025-03-07 03:25:00|13177.5|13165.5|13179.2|13167.2|13179.2|13167.2|13177.5|13165.5|0
1741318200000|2025-03-07 03:30:00|13177.5|13165.5|13175.9|13163.9|13177.5|13165.5|13174.2|13162.2|0
1741318500000|2025-03-07 03:35:00|13174.2|13162.2|13172.6|13160.6|13175.9|13163.9|13170.9|13158.9|0
1741318800000|2025-03-07 03:40:00|13173.4|13161.4|13169.2|13157.2|13173.4|13161.4|13169.1|13157.1|0
1741319100000|2025-03-07 03:45:00|13168.3|13156.3|13161|13149|13168.3|13156.3|13160.9|13148.9|0
1741319400000|2025-03-07 03:50:00|13159.3|13147.3|13160.9|13148.9|13162.6|13150.6|13159.3|13147.3|0
1741319700000|2025-03-07 03:55:00|13161|13149|13162.5|13150.5|13164.2|13152.2|13161|13149|0
1741320000000|2025-03-07 04:00:00|13161.7|13149.7|13165.9|13153.9|13167.6|13155.6|13160.9|13148.9|0
1741320300000|2025-03-07 04:05:00|13167.6|13155.6|13167.6|13155.6|13169.2|13157.2|13167.6|13155.6|0
1741320600000|2025-03-07 04:10:00|13169.2|13157.2|13162.6|13150.6|13169.2|13157.2|13162.6|13150.6|0
1741320900000|2025-03-07 04:15:00|13160.9|13148.9|13164.2|13152.2|13164.2|13152.2|13159.2|13147.2|0
1741321200000|2025-03-07 04:20:00|13165.8|13153.8|13162.5|13150.5|13165.8|13153.8|13162.5|13150.5|0
1741321500000|2025-03-07 04:25:00|13160.9|13148.9|13160.8|13148.8|13162.5|13150.5|13155.9|13143.9|0
1741321800000|2025-03-07 04:30:00|13159.2|13147.2|13159.3|13147.3|13162.5|13150.5|13159.2|13147.2|0
1741322100000|2025-03-07 04:35:00|13159.2|13147.2|13162.6|13150.6|13164.2|13152.2|13157.6|13145.6|0
1741322400000|2025-03-07 04:40:00|13163.4|13151.4|13162.7|13150.7|13164.4|13152.4|13160.9|13148.9|0
1741322700000|2025-03-07 04:45:00|13161.1|13149.1|13157.9|13145.9|13161.1|13149.1|13157.9|13145.9|0
1741323000000|2025-03-07 04:50:00|13157.8|13145.8|13157.8|13145.8|13162.8|13150.8|13157.8|13145.8|0
1741323300000|2025-03-07 04:55:00|13157.9|13145.9|13161.1|13149.1|13163.6|13151.6|13157.9|13145.9|0
1741323600000|2025-03-07 05:00:00|13161.2|13149.2|13156.1|13144.1|13164.4|13152.4|13156.1|13144.1|0
1741323900000|2025-03-07 05:05:00|13156.2|13144.2|13154.4|13142.4|13157.8|13145.8|13154.4|13142.4|0
1741324200000|2025-03-07 05:10:00|13154.5|13142.5|13151.2|13139.2|13156.1|13144.1|13148.7|13136.7|0
1741324500000|2025-03-07 05:15:00|13152.9|13140.9|13156.2|13144.2|13157.8|13145.8|13152.8|13140.8|0
1741324800000|2025-03-07 05:20:00|13156.1|13144.1|13156.1|13144.1|13157.8|13145.8|13152.8|13140.8|0
1741325100000|2025-03-07 05:25:00|13156.9|13144.9|13159.4|13147.4|13159.4|13147.4|13156.9|13144.9|0
1741325400000|2025-03-07 05:30:00|13161|13149|13162.8|13150.8|13163.6|13151.6|13161|13149|0
1741325700000|2025-03-07 05:35:00|13162.7|13150.7|13157.9|13145.9|13162.7|13150.7|13157.8|13145.8|0
1741326000000|2025-03-07 05:40:00|13157.8|13145.8|13156.1|13144.1|13157.9|13145.9|13154.5|13142.5|0
1741326300000|2025-03-07 05:45:00|13156.2|13144.2|13152.8|13140.8|13159.4|13147.4|13152.8|13140.8|0
1741326600000|2025-03-07 05:50:00|13151.1|13139.1|13144.5|13132.5|13152.7|13140.7|13141.2|13129.2|0
1741326900000|2025-03-07 05:55:00|13142.9|13130.9|13142.9|13130.9|13146.2|13134.2|13137.8|13125.8|0
1741327200000|2025-03-07 06:00:00|13144.5|13132.5|13139.5|13127.5|13144.5|13132.5|13136.2|13124.2|0
1741327500000|2025-03-07 06:05:00|13139.6|13127.6|13136.3|13124.3|13140.4|13128.4|13134.6|13122.6|0
1741327800000|2025-03-07 06:10:00|13135.5|13123.5|13138.8|13126.8|13139.6|13127.6|13133|13121|0
1741328100000|2025-03-07 06:15:00|13138.7|13126.7|13139.8|13127.8|13139.8|13127.8|13136.3|13124.3|0
1741328400000|2025-03-07 06:20:00|13138.1|13126.1|13134|13122|13139.8|13127.8|13133.1|13121.1|0
1741328700000|2025-03-07 06:25:00|13134.8|13122.8|13131.6|13119.6|13134.9|13122.9|13129.9|13117.9|0
1741329000000|2025-03-07 06:30:00|13131.5|13119.5|13126.8|13114.8|13132.4|13120.4|13126.8|13114.8|0
1741329300000|2025-03-07 06:35:00|13128.4|13116.4|13130|13118|13134.9|13122.9|13126.8|13114.8|0
1741329600000|2025-03-07 06:40:00|13128.4|13116.4|13125.2|13113.2|13130|13118|13125.1|13113.1|0
1741329900000|2025-03-07 06:45:00|13123.6|13111.6|13121.9|13109.9|13124.4|13112.4|13120.3|13108.3|0
1741330200000|2025-03-07 06:50:00|13120.3|13108.3|13123.5|13111.5|13126.8|13114.8|13120.2|13108.2|0
1741330500000|2025-03-07 06:55:00|13125.1|13113.1|13120.3|13108.3|13126.8|13114.8|13120.3|13108.3|0
1741330800000|2025-03-07 07:00:00|13117.1|13105.1|13130.5|13125.5|13136|13131|13105|13100|18
1741331100000|2025-03-07 07:05:00|13130|13125|13142.5|13137.5|13146.5|13141.5|13130|13125|9
1741331400000|2025-03-07 07:10:00|13143|13138|13141.5|13136.5|13148.5|13143.5|13141|13136|11
1741331700000|2025-03-07 07:15:00|13142|13137|13140|13135|13144.5|13139.5|13139|13134|2
1741332000000|2025-03-07 07:20:00|13140.5|13135.5|13143.5|13138.5|13148.5|13143.5|13140.5|13135.5|3
1741332300000|2025-03-07 07:25:00|13144|13139|13158|13153|13158.5|13153.5|13144|13139|3
1741332600000|2025-03-07 07:30:00|13157.5|13152.5|13150|13145|13157.5|13152.5|13149|13144|2
1741332900000|2025-03-07 07:35:00|13149.5|13144.5|13139|13134|13150.5|13145.5|13139|13134|0
1741333200000|2025-03-07 07:40:00|13139.5|13134.5|13140|13135|13141|13136|13137.5|13132.5|0
1741333500000|2025-03-07 07:45:00|13140.5|13135.5|13153|13148|13155.5|13150.5|13140.5|13135.5|17
1741333800000|2025-03-07 07:50:00|13155|13150|13144|13139|13160|13155|13143|13138|4
1741334100000|2025-03-07 07:55:00|13142|13137|13142|13137|13148|13143|13136.5|13131.5|26
1741334400000|2025-03-07 08:00:00|13142.5|13137.5|13126|13121|13150.5|13145.5|13121|13116|269
1741334700000|2025-03-07 08:05:00|13126.5|13121.5|13119|13114|13137.5|13132.5|13113.5|13108.5|204
1741335000000|2025-03-07 08:10:00|13119.5|13114.5|13132|13127|13138|13133|13113.5|13108.5|202
1741335300000|2025-03-07 08:15:00|13132.5|13127.5|13148|13143|13148|13143|13129|13124|143
1741335600000|2025-03-07 08:20:00|13148.5|13143.5|13141|13136|13151.5|13146.5|13130|13125|119
1741335900000|2025-03-07 08:25:00|13141.5|13136.5|13153|13148|13154|13149|13132.5|13127.5|81
1741336200000|2025-03-07 08:30:00|13153.5|13148.5|13147.5|13142.5|13167.5|13162.5|13135|13130|77
1741336500000|2025-03-07 08:35:00|13148|13143|13137|13132|13153.5|13148.5|13133|13128|55
1741336800000|2025-03-07 08:40:00|13138.7|13133.7|13143.2|13138.2|13148.7|13143.7|13131.7|13126.7|50
1741337100000|2025-03-07 08:45:00|13143.7|13138.7|13151.2|13146.2|13162.2|13157.2|13142.7|13137.7|55
1741337400000|2025-03-07 08:50:00|13151.7|13146.7|13144.7|13139.7|13160.2|13155.2|13141.7|13136.7|54
1741337700000|2025-03-07 08:55:00|13144.2|13139.2|13149.7|13144.7|13159.7|13154.7|13143.7|13138.7|28
1741338000000|2025-03-07 09:00:00|13150.7|13145.7|13177.7|13172.7|13186.2|13181.2|13145.2|13140.2|96
1741338300000|2025-03-07 09:05:00|13177.2|13172.2|13181.7|13176.7|13183.7|13178.7|13167.7|13162.7|39
1741338600000|2025-03-07 09:10:00|13180.7|13175.7|13194.2|13189.2|13199.2|13194.2|13180.7|13175.7|47
1741338900000|2025-03-07 09:15:00|13193.7|13188.7|13192.2|13187.2|13194.2|13189.2|13181.7|13176.7|29
1741339200000|2025-03-07 09:20:00|13191.7|13186.7|13175.2|13170.2|13192.7|13187.7|13175.2|13170.2|57
1741339500000|2025-03-07 09:25:00|13175.7|13170.7|13177.2|13172.2|13182.7|13177.7|13173.2|13168.2|37
1741339800000|2025-03-07 09:30:00|13176.7|13171.7|13180.7|13175.7|13189.7|13184.7|13175.7|13170.7|35
1741340100000|2025-03-07 09:35:00|13180.2|13175.2|13182.7|13177.7|13184.7|13179.7|13175.2|13170.2|30
1741340400000|2025-03-07 09:40:00|13183.2|13178.2|13181.2|13176.2|13186.2|13181.2|13177.7|13172.7|16
1741340700000|2025-03-07 09:45:00|13181.7|13176.7|13194.2|13189.2|13194.2|13189.2|13178.7|13173.7|10
1741341000000|2025-03-07 09:50:00|13194.7|13189.7|13194.2|13189.2|13197.7|13192.7|13190.2|13185.2|38
1741341300000|2025-03-07 09:55:00|13194.7|13189.7|13193.7|13188.7|13195.7|13190.7|13191.2|13186.2|30
1741341600000|2025-03-07 10:00:00|13193.2|13188.2|13186.2|13181.2|13200.7|13195.7|13185.7|13180.7|36
1741341900000|2025-03-07 10:05:00|13186.7|13181.7|13175.7|13170.7|13189.7|13184.7|13167.2|13162.2|47
1741342200000|2025-03-07 10:10:00|13176.2|13171.2|13174.7|13169.7|13178.7|13173.7|13170.7|13165.7|25
1741342500000|2025-03-07 10:15:00|13175.2|13170.2|13166.7|13161.7|13177.2|13172.2|13160.7|13155.7|82
1741342800000|2025-03-07 10:20:00|13166.2|13161.2|13172.7|13167.7|13175.7|13170.7|13162.7|13157.7|70
1741343100000|2025-03-07 10:25:00|13173.2|13168.2|13165.2|13160.2|13178.7|13173.7|13156.7|13151.7|69
1741343400000|2025-03-07 10:30:00|13165.7|13160.7|13166.7|13161.7|13167.2|13162.2|13153.7|13148.7|10
1741343700000|2025-03-07 10:35:00|13166.2|13161.2|13155.7|13150.7|13173.2|13168.2|13155.7|13150.7|21
1741344000000|2025-03-07 10:40:00|13155.2|13150.2|13146.7|13141.7|13162.7|13157.7|13145.7|13140.7|25
1741344300000|2025-03-07 10:45:00|13147.2|13142.2|13154.7|13149.7|13154.7|13149.7|13142.2|13137.2|13
1741344600000|2025-03-07 10:50:00|13155.2|13150.2|13163.2|13158.2|13163.7|13158.7|13152.7|13147.7|18
1741344900000|2025-03-07 10:55:00|13161.7|13156.7|13163.7|13158.7|13166.7|13161.7|13159.7|13154.7|17
1741345200000|2025-03-07 11:00:00|13164.2|13159.2|13175.7|13170.7|13175.7|13170.7|13153.7|13148.7|31
1741345500000|2025-03-07 11:05:00|13175.2|13170.2|13179.2|13174.2|13184.2|13179.2|13172.2|13167.2|39
1741345800000|2025-03-07 11:10:00|13178.7|13173.7|13177.2|13172.2|13182.2|13177.2|13170.7|13165.7|7
1741346100000|2025-03-07 11:15:00|13176.7|13171.7|13176.7|13171.7|13183.7|13178.7|13173.7|13168.7|15
1741346400000|2025-03-07 11:20:00|13177.2|13172.2|13184.2|13179.2|13187.7|13182.7|13176.2|13171.2|12
1741346700000|2025-03-07 11:25:00|13183.7|13178.7|13187.7|13182.7|13188.2|13183.2|13181.2|13176.2|13
1741347000000|2025-03-07 11:30:00|13188.2|13183.2|13192.7|13187.7|13199.2|13194.2|13186.7|13181.7|50
1741347300000|2025-03-07 11:35:00|13192.2|13187.2|13199.2|13194.2|13200.7|13195.7|13191.7|13186.7|15
1741347600000|2025-03-07 11:40:00|13198.7|13193.7|13196.7|13191.7|13201.7|13196.7|13193.7|13188.7|14
1741347900000|2025-03-07 11:45:00|13196.2|13191.2|13192.2|13187.2|13200.7|13195.7|13190.2|13185.2|13
1741348200000|2025-03-07 11:50:00|13191.7|13186.7|13190.7|13185.7|13199.2|13194.2|13190.2|13185.2|15
1741348500000|2025-03-07 11:55:00|13191.2|13186.2|13190.2|13185.2|13194.7|13189.7|13187.7|13182.7|29
1741348800000|2025-03-07 12:00:00|13189.2|13184.2|13189.7|13184.7|13195.2|13190.2|13183.7|13178.7|47
1741349100000|2025-03-07 12:05:00|13190.2|13185.2|13186.7|13181.7|13193.2|13188.2|13182.7|13177.7|29
1741349400000|2025-03-07 12:10:00|13187.2|13182.2|13187.7|13182.7|13190.7|13185.7|13183.2|13178.2|14
1741349700000|2025-03-07 12:15:00|13188.2|13183.2|13170.7|13165.7|13188.7|13183.7|13169.2|13164.2|22
1741350000000|2025-03-07 12:20:00|13170.2|13165.2|13169.7|13164.7|13177.2|13172.2|13167.7|13162.7|19
1741350300000|2025-03-07 12:25:00|13169.2|13164.2|13153.2|13148.2|13170.7|13165.7|13152.7|13147.7|17
1741350600000|2025-03-07 12:30:00|13153.7|13148.7|13154.7|13149.7|13163.2|13158.2|13153.7|13148.7|12
1741350900000|2025-03-07 12:35:00|13154.2|13149.2|13152.7|13147.7|13161.7|13156.7|13152.2|13147.2|21
1741351200000|2025-03-07 12:40:00|13152.9|13147.9|13160.9|13155.9|13161.4|13156.4|13149.9|13144.9|54
1741351500000|2025-03-07 12:45:00|13161.4|13156.4|13166.4|13161.4|13168.4|13163.4|13159.4|13154.4|42
1741351800000|2025-03-07 12:50:00|13165.9|13160.9|13174.9|13169.9|13175.9|13170.9|13164.9|13159.9|23
1741352100000|2025-03-07 12:55:00|13175.4|13170.4|13178.9|13173.9|13184.9|13179.9|13174.4|13169.4|14
1741352400000|2025-03-07 13:00:00|13179.4|13174.4|13174.9|13169.9|13183.4|13178.4|13169.9|13164.9|20
1741352700000|2025-03-07 13:05:00|13174.4|13169.4|13165.9|13160.9|13175.9|13170.9|13163.9|13158.9|23
1741353000000|2025-03-07 13:10:00|13166.4|13161.4|13161.9|13156.9|13172.9|13167.9|13161.9|13156.9|36
1741353300000|2025-03-07 13:15:00|13161.4|13156.4|13153.4|13148.4|13162.9|13157.9|13149.9|13144.9|75
1741353600000|2025-03-07 13:20:00|13153.9|13148.9|13160.4|13155.4|13162.4|13157.4|13150.9|13145.9|49
1741353900000|2025-03-07 13:25:00|13159.4|13154.4|13162.9|13157.9|13163.9|13158.9|13153.4|13148.4|51
1741354200000|2025-03-07 13:30:00|13165.4|13160.4|13201.4|13196.4|13216.4|13211.4|13165.4|13160.4|285
1741354500000|2025-03-07 13:35:00|13200.9|13195.9|13191.4|13186.4|13204.4|13199.4|13188.4|13183.4|53
1741354800000|2025-03-07 13:40:00|13190.9|13185.9|13200.9|13195.9|13203.4|13198.4|13176.4|13171.4|62
1741355100000|2025-03-07 13:45:00|13200.4|13195.4|13206.9|13201.9|13211.9|13206.9|13198.9|13193.9|62
1741355400000|2025-03-07 13:50:00|13206.4|13201.4|13204.4|13199.4|13208.4|13203.4|13198.4|13193.4|51
1741355700000|2025-03-07 13:55:00|13203.9|13198.9|13170.9|13165.9|13204.9|13199.9|13169.9|13164.9|102
1741356000000|2025-03-07 14:00:00|13170.4|13165.4|13169.4|13164.4|13177.4|13172.4|13153.9|13148.9|55
1741356300000|2025-03-07 14:05:00|13169.9|13164.9|13151.4|13146.4|13176.9|13171.9|13149.4|13144.4|67
1741356600000|2025-03-07 14:10:00|13151.9|13146.9|13163.4|13158.4|13163.4|13158.4|13141.9|13136.9|47
1741356900000|2025-03-07 14:15:00|13162.9|13157.9|13157.4|13152.4|13177.4|13172.4|13155.9|13150.9|78
1741357200000|2025-03-07 14:20:00|13157.9|13152.9|13163.9|13158.9|13165.4|13160.4|13152.4|13147.4|24
1741357500000|2025-03-07 14:25:00|13163.4|13158.4|13164.9|13159.9|13170.4|13165.4|13160.4|13155.4|41
1741357800000|2025-03-07 14:30:00|13165.4|13160.4|13183.9|13178.9|13188.9|13183.9|13164.9|13159.9|73
1741358100000|2025-03-07 14:35:00|13184.4|13179.4|13186.9|13181.9|13197.9|13192.9|13176.9|13171.9|107
1741358400000|2025-03-07 14:40:00|13187.4|13182.4|13206.9|13201.9|13214.9|13209.9|13183.4|13178.4|103
1741358700000|2025-03-07 14:45:00|13206.4|13201.4|13228.9|13223.9|13228.9|13223.9|13205.4|13200.4|134
1741359000000|2025-03-07 14:50:00|13228.4|13223.4|13233.9|13228.9|13236.9|13231.9|13227.9|13222.9|85
1741359300000|2025-03-07 14:55:00|13234.4|13229.4|13237.4|13232.4|13241.9|13236.9|13230.4|13225.4|82
1741359600000|2025-03-07 15:00:00|13237.9|13232.9|13252.4|13247.4|13256.4|13251.4|13232.9|13227.9|117
1741359900000|2025-03-07 15:05:00|13250.9|13245.9|13247.9|13242.9|13251.9|13246.9|13242.4|13237.4|55
1741360200000|2025-03-07 15:10:00|13246.7|13241.7|13245.7|13240.7|13251.2|13246.2|13242.7|13237.7|53
1741360500000|2025-03-07 15:15:00|13246.2|13241.2|13224.7|13219.7|13246.7|13241.7|13221.7|13216.7|47
1741360800000|2025-03-07 15:20:00|13225.2|13220.2|13261.7|13256.7|13263.7|13258.7|13225.2|13220.2|160
1741361100000|2025-03-07 15:25:00|13262.2|13257.2|13262.7|13257.7|13269.7|13264.7|13256.7|13251.7|277
1741361400000|2025-03-07 15:30:00|13262.2|13257.2|13237.7|13232.7|13262.7|13257.7|13233.2|13228.2|136
1741361700000|2025-03-07 15:35:00|13237.2|13232.2|13220.2|13215.2|13237.7|13232.7|13212.7|13207.7|99
1741362000000|2025-03-07 15:40:00|13220.7|13215.7|13227.7|13222.7|13229.7|13224.7|13215.2|13210.2|67
1741362300000|2025-03-07 15:45:00|13227.2|13222.2|13294.2|13289.2|13296.7|13291.7|13225.2|13220.2|549
1741362600000|2025-03-07 15:50:00|13296.7|13291.7|13257.2|13252.2|13298.2|13293.2|13242.7|13237.7|323
1741362900000|2025-03-07 15:55:00|13257.7|13252.7|13272.7|13267.7|13273.2|13268.2|13254.7|13249.7|86
1741363200000|2025-03-07 16:00:00|13269.7|13264.7|13275.7|13270.7|13280.7|13275.7|13264.7|13259.7|70
1741363500000|2025-03-07 16:05:00|13276.2|13271.2|13280.2|13275.2|13283.2|13278.2|13266.2|13261.2|57
1741363800000|2025-03-07 16:10:00|13280.7|13275.7|13284.2|13279.2|13285.7|13280.7|13276.7|13271.7|109
1741364100000|2025-03-07 16:15:00|13284.7|13279.7|13276.7|13271.7|13287.7|13282.7|13271.7|13266.7|98
1741364400000|2025-03-07 16:20:00|13277.7|13272.7|13268.7|13263.7|13280.2|13275.2|13263.7|13258.7|122
1741364700000|2025-03-07 16:25:00|13269.2|13264.2|13256.7|13251.7|13269.7|13264.7|13252.7|13247.7|270
1741365000000|2025-03-07 16:30:00|13257.7|13250.7|13253.7|13246.7|13258.7|13252.7|13241.7|13234.7|364
1741365300000|2025-03-07 16:35:00|13255.7|13248.7|13248.7|13241.7|13258.7|13251.7|13243.7|13236.7|145
1741365600000|2025-03-07 16:40:00|13247.7|13239.7|13240.7|13233.7|13248.7|13241.7|13229.7|13222.7|58
1741365900000|2025-03-07 16:45:00|13239.7|13232.7|13239.7|13232.7|13244.7|13237.7|13237.7|13230.7|21
1741366200000|2025-03-07 16:50:00|13240.7|13233.7|13243.7|13235.7|13243.7|13235.7|13233.7|13226.7|21
1741366500000|2025-03-07 16:55:00|13242.7|13236.7|13248.7|13241.7|13248.7|13241.7|13238.7|13231.7|21
1741366800000|2025-03-07 17:00:00|13249.7|13242.7|13249.7|13242.7|13260.7|13253.7|13247.7|13240.7|39
1741367100000|2025-03-07 17:05:00|13250.7|13243.7|13230.7|13222.7|13254.7|13247.7|13228.7|13221.7|28
1741367400000|2025-03-07 17:10:00|13229.7|13223.7|13241.7|13234.7|13242.7|13235.7|13224.7|13217.7|23
1741367700000|2025-03-07 17:15:00|13242.7|13235.7|13242.7|13235.7|13245.7|13238.7|13237.7|13230.7|11
1741368000000|2025-03-07 17:20:00|13243.7|13234.7|13254.7|13247.7|13259.7|13252.7|13243.7|13234.7|16
1741368300000|2025-03-07 17:25:00|13253.7|13246.7|13261.7|13254.7|13262.7|13254.7|13252.7|13245.7|17
1741368600000|2025-03-07 17:30:00|13259.7|13253.7|13276.7|13269.7|13276.7|13269.7|13254.7|13247.7|23
1741368900000|2025-03-07 17:35:00|13275.7|13268.7|13276.7|13268.7|13282.7|13274.7|13266.7|13259.7|21
1741369200000|2025-03-07 17:40:00|13275.7|13267.7|13292.7|13285.7|13292.7|13285.7|13274.7|13266.7|18
1741369500000|2025-03-07 17:45:00|13294.7|13284.7|13304.7|13296.7|13312.7|13305.7|13292.7|13284.7|74
1741369800000|2025-03-07 17:50:00|13303.7|13297.7|13310.7|13303.7|13317.7|13310.7|13300.7|13292.7|21
1741370100000|2025-03-07 17:55:00|13309.7|13302.7|13279.7|13272.7|13312.7|13304.7|13275.7|13267.7|21
1741370400000|2025-03-07 18:00:00|13281.7|13273.7|13309.7|13301.7|13313.7|13304.7|13279.7|13272.7|9
1741370700000|2025-03-07 18:05:00|13308.7|13300.7|13307.7|13299.7|13320.7|13313.7|13306.7|13298.7|13
1741371000000|2025-03-07 18:10:00|13305.7|13298.7|13313.7|13305.7|13314.7|13305.7|13298.7|13289.7|7
1741371300000|2025-03-07 18:15:00|13314.7|13306.7|13317.7|13309.7|13318.7|13310.7|13311.7|13300.7|9
1741371600000|2025-03-07 18:20:00|13315.7|13308.7|13302.7|13294.7|13322.7|13315.7|13301.7|13289.7|18
1741371900000|2025-03-07 18:25:00|13301.7|13293.7|13298.7|13290.7|13304.7|13296.7|13295.7|13287.7|8
1741372200000|2025-03-07 18:30:00|13299.7|13291.7|13305.7|13297.7|13307.7|13299.7|13295.7|13286.7|5
1741372500000|2025-03-07 18:35:00|13304.7|13296.7|13326.7|13318.7|13327.7|13319.7|13304.7|13296.7|34
1741372800000|2025-03-07 18:40:00|13325.7|13317.7|13322.7|13314.7|13330.7|13323.7|13313.7|13306.7|27
1741373100000|2025-03-07 18:45:00|13321.7|13313.7|13324.7|13316.7|13331.7|13323.7|13319.7|13312.7|12
1741373400000|2025-03-07 18:50:00|13323.7|13315.7|13326.7|13316.7|13327.7|13316.7|13315.7|13308.7|23
1741373700000|2025-03-07 18:55:00|13324.7|13312.7|13324.9|13312.9|13330.7|13318.7|13317.7|13310.7|13
1741374000000|2025-03-07 19:00:00|13324.8|13312.8|13328.5|13316.5|13333.7|13321.7|13323.1|13311.1|0
1741374300000|2025-03-07 19:05:00|13326.8|13314.8|13313|13301|13328.5|13316.5|13309.7|13297.7|0
1741374600000|2025-03-07 19:10:00|13313.1|13301.1|13319.9|13307.9|13323.4|13311.4|13313|13301|0
1741374900000|2025-03-07 19:15:00|13319.8|13307.8|13326|13314|13326.9|13314.9|13318.2|13306.2|0
1741375200000|2025-03-07 19:20:00|13326.9|13314.9|13336.5|13324.5|13339|13327|13326.8|13314.8|0
1741375500000|2025-03-07 19:25:00|13335.7|13323.7|13328.8|13316.8|13337.4|13325.4|13322.1|13310.1|0
1741375800000|2025-03-07 19:30:00|13328.9|13316.9|13327.2|13315.2|13334.1|13322.1|13322.1|13310.1|0
1741376100000|2025-03-07 19:35:00|13325.5|13313.5|13327.3|13315.3|13332.4|13320.4|13316.9|13304.9|0
1741376400000|2025-03-07 19:40:00|13328.1|13316.1|13318.6|13306.6|13330.7|13318.7|13316.8|13304.8|0
1741376700000|2025-03-07 19:45:00|13317|13305|13310|13298|13318.6|13306.6|13308.3|13296.3|0
1741377000000|2025-03-07 19:50:00|13309.9|13297.9|13315.2|13303.2|13316.9|13304.9|13306.6|13294.6|0
1741377300000|2025-03-07 19:55:00|13316|13304|13314.2|13302.2|13320.3|13308.3|13311.7|13299.7|0
1741377600000|2025-03-07 20:00:00|13314.1|13302.1|13308.4|13296.4|13315|13303|13306.6|13294.6|0
1741377900000|2025-03-07 20:05:00|13308.3|13296.3|13320.7|13308.7|13320.7|13308.7|13306.7|13294.7|0
1741378200000|2025-03-07 20:10:00|13320.6|13308.6|13320.4|13308.4|13325.8|13313.8|13317.2|13305.2|0
1741378500000|2025-03-07 20:15:00|13320.3|13308.3|13325.7|13313.7|13329.1|13317.1|13310|13298|0
1741378800000|2025-03-07 20:20:00|13324|13312|13318.7|13306.7|13324.9|13312.9|13317|13305|0
1741379100000|2025-03-07 20:25:00|13318.8|13306.8|13319.5|13307.5|13323.9|13311.9|13317.1|13305.1|0
1741379400000|2025-03-07 20:30:00|13318.7|13306.7|13321.1|13309.1|13323.7|13311.7|13317|13305|0
1741379700000|2025-03-07 20:35:00|13321.9|13309.9|13297.9|13285.9|13322|13310|13294.3|13282.3|0
1741380000000|2025-03-07 20:40:00|13297.8|13285.8|13309.7|13297.7|13311.4|13299.4|13292.4|13280.4|0
1741380300000|2025-03-07 20:45:00|13309.6|13297.6|13323.4|13311.4|13323.5|13311.5|13308|13296|0
1741380600000|2025-03-07 20:50:00|13323.5|13311.5|13335.4|13323.4|13335.4|13323.4|13314.9|13302.9|0
1741380900000|2025-03-07 20:55:00|13335.5|13323.5|13333.4|13321.4|13342.4|13330.4|13331.7|13319.7|0
1741381200000|2025-03-07 21:00:00|13332.9|13320.9|13319.9|13307.9|13332.9|13320.9|13306.9|13294.9|0
1741381500000|2025-03-07 21:05:00|13320.7|13308.7|13329.5|13317.5|13329.5|13317.5|13316.2|13304.2|0
1741381800000|2025-03-07 21:10:00|13329.3|13317.3|13328.7|13316.7|13329.5|13317.5|13320.9|13308.9|0
1741382100000|2025-03-07 21:15:00|13328.6|13316.6|13329.5|13317.5|13333.6|13321.6|13324.8|13312.8|0
1741382400000|2025-03-07 21:20:00|13330|13318|13327.1|13315.1|13330|13318|13322.2|13310.2|0
1741382700000|2025-03-07 21:25:00|13326.8|13314.8|13327.1|13315.1|13329.2|13317.2|13326|13314|0
1741383000000|2025-03-07 21:30:00|13327.5|13315.5|13323.8|13311.8|13329.3|13317.3|13322.4|13310.4|0
1741383300000|2025-03-07 21:35:00|13324.1|13312.1|13323.3|13311.3|13324.1|13312.1|13322.4|13310.4|0
1741383600000|2025-03-07 21:40:00|13323.1|13311.1|13322.4|13310.4|13325.3|13313.3|13321.7|13309.7|0
1741383900000|2025-03-07 21:45:00|13322.9|13310.9|13325.3|13313.3|13326.5|13314.5|13321.2|13309.2|0
1741384200000|2025-03-07 21:50:00|13325|13313|13323.8|13311.8|13328.2|13316.2|13323.8|13311.8|0
1741384500000|2025-03-07 21:55:00|13324.1|13312.1|13322.1|13310.1|13324.5|13312.5|13320.4|13308.4|0
1741384800000|2025-03-07 22:00:00|13321.3|13309.3|13321.3|13309.3|13321.3|13309.3|13321.3|13309.3|0
1741557600000|2025-03-09 22:00:00|13279|13267|13271.4|13259.4|13280.5|13268.5|13260.7|13248.7|0
1741557900000|2025-03-09 22:05:00|13271.8|13259.8|13255.3|13243.3|13274.4|13262.4|13252|13240|0
1741558200000|2025-03-09 22:10:00|13256.6|13244.6|13248|13236|13258.6|13246.6|13244.1|13232.1|0
1741558500000|2025-03-09 22:15:00|13247.5|13235.5|13251.7|13239.7|13258.3|13246.3|13238.5|13226.5|0
1741558800000|2025-03-09 22:20:00|13251.9|13239.9|13256.1|13244.1|13260|13248|13250|13238|0
1741559100000|2025-03-09 22:25:00|13256|13244|13254.8|13242.8|13263.4|13251.4|13252.1|13240.1|0
1741559400000|2025-03-09 22:30:00|13255|13243|13258.5|13246.5|13263.8|13251.8|13250.7|13238.7|0
1741559700000|2025-03-09 22:35:00|13258.9|13246.9|13267.6|13255.6|13268.7|13256.7|13258.9|13246.9|0
1741560000000|2025-03-09 22:40:00|13267.8|13255.8|13264.8|13252.8|13270.2|13258.2|13263.2|13251.2|0
1741560300000|2025-03-09 22:45:00|13265.3|13253.3|13262.6|13250.6|13270.4|13258.4|13261.5|13249.5|0
1741560600000|2025-03-09 22:50:00|13262.9|13250.9|13263.2|13251.2|13266.1|13254.1|13260.9|13248.9|0
1741560900000|2025-03-09 22:55:00|13263.4|13251.4|13249.2|13237.2|13264.1|13252.1|13248.8|13236.8|0
1741561200000|2025-03-09 23:00:00|13250.2|13238.2|13226.2|13214.2|13256.3|13244.3|13222.7|13210.7|0
1741561500000|2025-03-09 23:05:00|13226.6|13214.6|13249.6|13237.6|13250.1|13238.1|13223.3|13211.3|0
1741561800000|2025-03-09 23:10:00|13248.9|13236.9|13255|13243|13259.5|13247.5|13245.2|13233.2|0
1741562100000|2025-03-09 23:15:00|13255.1|13243.1|13264.9|13252.9|13264.9|13252.9|13252.7|13240.7|0
1741562400000|2025-03-09 23:20:00|13264.8|13252.8|13265.3|13253.3|13270.9|13258.9|13262.8|13250.8|0
1741562700000|2025-03-09 23:25:00|13265.5|13253.5|13267|13255|13267.4|13255.4|13259.1|13247.1|0
1741563000000|2025-03-09 23:30:00|13267.4|13255.4|13268.1|13256.1|13269.3|13257.3|13263.2|13251.2|0
1741563300000|2025-03-09 23:35:00|13268.4|13256.4|13264|13252|13268.4|13256.4|13262|13250|0
1741563600000|2025-03-09 23:40:00|13264.4|13252.4|13262.8|13250.8|13265|13253|13261|13249|0
1741563900000|2025-03-09 23:45:00|13262.3|13250.3|13259.6|13247.6|13263.5|13251.5|13255|13243|0
1741564200000|2025-03-09 23:50:00|13260|13248|13262.8|13250.8|13264.9|13252.9|13259.6|13247.6|0
1741564500000|2025-03-09 23:55:00|13262.9|13250.9|13263.2|13251.2|13265.5|13253.5|13260|13248|0
1741564800000|2025-03-10 00:00:00|13263.1|13251.1|13267.6|13255.6|13267.6|13255.6|13256.7|13244.7|0
1741565100000|2025-03-10 00:05:00|13267.2|13255.2|13270.8|13258.8|13273.3|13261.3|13266.1|13254.1|0
1741565400000|2025-03-10 00:10:00|13270.6|13258.6|13268.5|13256.5|13273.5|13261.5|13267.2|13255.2|0
1741565700000|2025-03-10 00:15:00|13268.2|13256.2|13285.3|13273.3|13291.9|13279.9|13264|13252|0
1741566000000|2025-03-10 00:20:00|13285.4|13273.4|13280.4|13268.4|13287|13275|13277|13265|0
1741566300000|2025-03-10 00:25:00|13279.6|13267.6|13270.5|13258.5|13280.5|13268.5|13267.1|13255.1|0
1741566600000|2025-03-10 00:30:00|13271.3|13259.3|13278.8|13266.8|13279.8|13267.8|13270.5|13258.5|0
1741566900000|2025-03-10 00:35:00|13279.6|13267.6|13282.2|13270.2|13282.2|13270.2|13278.8|13266.8|0
1741567200000|2025-03-10 00:40:00|13283.8|13271.8|13288.8|13276.8|13290.5|13278.5|13283.8|13271.8|0
1741567500000|2025-03-10 00:45:00|13287.2|13275.2|13288.6|13276.6|13288.9|13276.9|13286.9|13274.9|0
1741567800000|2025-03-10 00:50:00|13288.5|13276.5|13285.4|13273.4|13288.6|13276.6|13283.6|13271.6|0
1741568100000|2025-03-10 00:55:00|13287.1|13275.1|13290.5|13278.5|13293.7|13281.7|13285.4|13273.4|0
1741568400000|2025-03-10 01:00:00|13291.3|13279.3|13305.5|13293.5|13305.5|13293.5|13288.8|13276.8|0
1741568700000|2025-03-10 01:05:00|13305.6|13293.6|13307.1|13295.1|13308.8|13296.8|13305.5|13293.5|0
1741569000000|2025-03-10 01:10:00|13306.3|13294.3|13308.8|13296.8|13310.4|13298.4|13303.8|13291.8|0
1741569300000|2025-03-10 01:15:00|13306.3|13294.3|13305.4|13293.4|13310.4|13298.4|13305.4|13293.4|0
1741569600000|2025-03-10 01:20:00|13305.5|13293.5|13303.8|13291.8|13305.5|13293.5|13302.1|13290.1|0
1741569900000|2025-03-10 01:25:00|13304.6|13292.6|13298.8|13286.8|13304.6|13292.6|13298.8|13286.8|0
1741570200000|2025-03-10 01:30:00|13298.9|13286.9|13305.7|13293.7|13305.7|13293.7|13298.9|13286.9|0
1741570500000|2025-03-10 01:35:00|13307.3|13295.3|13305.7|13293.7|13310.6|13298.6|13304|13292|0
1741570800000|2025-03-10 01:40:00|13305.8|13293.8|13302.4|13290.4|13310.8|13298.8|13301.6|13289.6|0
1741571100000|2025-03-10 01:45:00|13304.1|13292.1|13304|13292|13309.1|13297.1|13302.3|13290.3|0
1741571400000|2025-03-10 01:50:00|13305.6|13293.6|13305.8|13293.8|13308.1|13296.1|13300.7|13288.7|0
1741571700000|2025-03-10 01:55:00|13306.6|13294.6|13310.9|13298.9|13310.9|13298.9|13304.1|13292.1|0
1741572000000|2025-03-10 02:00:00|13310.8|13298.8|13307.5|13295.5|13310.9|13298.9|13307.5|13295.5|0
1741572300000|2025-03-10 02:05:00|13307.6|13295.6|13302.5|13290.5|13308.3|13296.3|13302.5|13290.5|0
1741572600000|2025-03-10 02:10:00|13302.6|13290.6|13301|13289|13304.2|13292.2|13298.4|13286.4|0
1741572900000|2025-03-10 02:15:00|13300.9|13288.9|13301.8|13289.8|13302.6|13290.6|13298.4|13286.4|0
1741573200000|2025-03-10 02:20:00|13301|13289|13299.4|13287.4|13301.1|13289.1|13297.7|13285.7|0
1741573500000|2025-03-10 02:25:00|13301|13289|13299.3|13287.3|13301|13289|13297.6|13285.6|0
1741573800000|2025-03-10 02:30:00|13299.2|13287.2|13302.7|13290.7|13302.7|13290.7|13297.6|13285.6|0
1741574100000|2025-03-10 02:35:00|13302.8|13290.8|13303.6|13291.6|13304.5|13292.5|13302.7|13290.7|0
1741574400000|2025-03-10 02:40:00|13304.4|13292.4|13301.1|13289.1|13304.5|13292.5|13301.1|13289.1|0
1741574700000|2025-03-10 02:45:00|13299.4|13287.4|13297.8|13285.8|13299.5|13287.5|13296.1|13284.1|0
1741575000000|2025-03-10 02:50:00|13298.6|13286.6|13298|13286|13299.6|13287.6|13296.1|13284.1|0
1741575300000|2025-03-10 02:55:00|13297.2|13285.2|13294.6|13282.6|13297.2|13285.2|13293|13281|0
1741575600000|2025-03-10 03:00:00|13293|13281|13293|13281|13294.7|13282.7|13293|13281|0
1741575900000|2025-03-10 03:05:00|13293.1|13281.1|13294.7|13282.7|13298|13286|13293|13281|0
1741576200000|2025-03-10 03:10:00|13294.6|13282.6|13289.5|13277.5|13294.7|13282.7|13287.9|13275.9|0
1741576500000|2025-03-10 03:15:00|13290.4|13278.4|13291.2|13279.2|13292.8|13280.8|13289.5|13277.5|0
1741576800000|2025-03-10 03:20:00|13291.1|13279.1|13286.1|13274.1|13291.2|13279.2|13286|13274|0
1741577100000|2025-03-10 03:25:00|13286|13274|13286|13274|13288.6|13276.6|13286|13274|0
1741577400000|2025-03-10 03:30:00|13286.1|13274.1|13289.4|13277.4|13291.1|13279.1|13286.1|13274.1|0
1741577700000|2025-03-10 03:35:00|13290.2|13278.2|13296.1|13284.1|13296.1|13284.1|13289.4|13277.4|0
1741578000000|2025-03-10 03:40:00|13297.8|13285.8|13299.5|13287.5|13299.5|13287.5|13297.8|13285.8|0
1741578300000|2025-03-10 03:45:00|13301.1|13289.1|13307.7|13295.7|13307.7|13295.7|13301.1|13289.1|0
1741578600000|2025-03-10 03:50:00|13308.5|13296.5|13306|13294|13309.3|13297.3|13304.4|13292.4|0
1741578900000|2025-03-10 03:55:00|13305.2|13293.2|13300.1|13288.1|13307|13295|13300.1|13288.1|0
1741579200000|2025-03-10 04:00:00|13300.9|13288.9|13297.6|13285.6|13300.9|13288.9|13295.9|13283.9|0
1741579500000|2025-03-10 04:05:00|13298.5|13286.5|13297.7|13285.7|13301|13289|13294.4|13282.4|0
1741579800000|2025-03-10 04:10:00|13298.5|13286.5|13302.7|13290.7|13302.7|13290.7|13297.7|13285.7|0
1741580100000|2025-03-10 04:15:00|13304.4|13292.4|13304.3|13292.3|13306|13294|13303.5|13291.5|0
1741580400000|2025-03-10 04:20:00|13305.1|13293.1|13309.4|13297.4|13309.4|13297.4|13304.3|13292.3|0
1741580700000|2025-03-10 04:25:00|13307.7|13295.7|13304.4|13292.4|13307.7|13295.7|13304.3|13292.3|0
1741581000000|2025-03-10 04:30:00|13302.7|13290.7|13301.1|13289.1|13302.8|13290.8|13301|13289|0
1741581300000|2025-03-10 04:35:00|13301|13289|13294.4|13282.4|13301|13289|13294.3|13282.3|0
1741581600000|2025-03-10 04:40:00|13296|13284|13291|13279|13297.7|13285.7|13291|13279|0
1741581900000|2025-03-10 04:45:00|13291.1|13279.1|13292.7|13280.7|13292.7|13280.7|13291|13279|0
1741582200000|2025-03-10 04:50:00|13292.6|13280.6|13289.3|13277.3|13292.6|13280.6|13289.2|13277.2|0
1741582500000|2025-03-10 04:55:00|13290.9|13278.9|13289.1|13277.1|13290.9|13278.9|13287.5|13275.5|0
1741582800000|2025-03-10 05:00:00|13289.2|13277.2|13292.5|13280.5|13294.2|13282.2|13289.2|13277.2|0
1741583100000|2025-03-10 05:05:00|13290.9|13278.9|13294.2|13282.2|13294.2|13282.2|13290.9|13278.9|0
1741583400000|2025-03-10 05:10:00|13294.3|13282.3|13292.6|13280.6|13295.9|13283.9|13292.6|13280.6|0
1741583700000|2025-03-10 05:15:00|13294.3|13282.3|13290.9|13278.9|13294.3|13282.3|13290.9|13278.9|0
1741584000000|2025-03-10 05:20:00|13291|13279|13297.6|13285.6|13299.3|13287.3|13290.9|13278.9|0
1741584300000|2025-03-10 05:25:00|13296|13284|13299.3|13287.3|13300.1|13288.1|13295.9|13283.9|0
1741584600000|2025-03-10 05:30:00|13300.1|13288.1|13297.5|13285.5|13301.8|13289.8|13295.8|13283.8|0
1741584900000|2025-03-10 05:35:00|13297.6|13285.6|13292.5|13280.5|13300.9|13288.9|13292.5|13280.5|0
1741585200000|2025-03-10 05:40:00|13292.6|13280.6|13290.8|13278.8|13294.2|13282.2|13290.8|13278.8|0
1741585500000|2025-03-10 05:45:00|13290.9|13278.9|13289|13277|13294.1|13282.1|13289|13277|0
1741585800000|2025-03-10 05:50:00|13287.4|13275.4|13282.4|13270.4|13289|13277|13280.7|13268.7|0
1741586100000|2025-03-10 05:55:00|13280.8|13268.8|13284.1|13272.1|13284.1|13272.1|13279.1|13267.1|0
1741586400000|2025-03-10 06:00:00|13285.8|13273.8|13292.1|13280.1|13292.1|13280.1|13285.4|13273.4|0
1741586700000|2025-03-10 06:05:00|13292.9|13280.9|13295.4|13283.4|13297.8|13285.8|13292.1|13280.1|0
1741587000000|2025-03-10 06:10:00|13297|13285|13305.3|13293.3|13305.3|13293.3|13297|13285|0
1741587300000|2025-03-10 06:15:00|13305.2|13293.2|13311.1|13299.1|13314.5|13302.5|13305.2|13293.2|0
1741587600000|2025-03-10 06:20:00|13312|13300|13300.4|13288.4|13312|13300|13300.4|13288.4|0
1741587900000|2025-03-10 06:25:00|13300.5|13288.5|13297.1|13285.1|13302.1|13290.1|13297.1|13285.1|0
1741588200000|2025-03-10 06:30:00|13296.3|13284.3|13300.5|13288.5|13300.5|13288.5|13293.8|13281.8|0
1741588500000|2025-03-10 06:35:00|13302.1|13290.1|13295.5|13283.5|13302.2|13290.2|13295.5|13283.5|0
1741588800000|2025-03-10 06:40:00|13297.2|13285.2|13295.5|13283.5|13297.2|13285.2|13292.1|13280.1|0
1741589100000|2025-03-10 06:45:00|13297.1|13285.1|13290.5|13278.5|13297.2|13285.2|13287.2|13275.2|0
1741589400000|2025-03-10 06:50:00|13288.9|13276.9|13290.6|13278.6|13295.6|13283.6|13288.8|13276.8|0
1741589700000|2025-03-10 06:55:00|13292.2|13280.2|13292.2|13280.2|13293.8|13281.8|13288.8|13276.8|0
1741590000000|2025-03-10 07:00:00|13293.9|13281.9|13333.7|13328.7|13337.2|13332.2|13293.9|13281.9|42
1741590300000|2025-03-10 07:05:00|13335.2|13330.2|13332.7|13327.7|13338.7|13333.7|13324.7|13319.7|13
1741590600000|2025-03-10 07:10:00|13332.2|13327.2|13323.7|13318.7|13336.7|13331.7|13323.2|13318.2|10
1741590900000|2025-03-10 07:15:00|13324.2|13319.2|13315.7|13310.7|13325.2|13320.2|13315.7|13310.7|6
1741591200000|2025-03-10 07:20:00|13315.2|13310.2|13309.7|13304.7|13315.2|13310.2|13304.2|13299.2|11
1741591500000|2025-03-10 07:25:00|13309.2|13304.2|13309.7|13304.7|13311.7|13306.7|13304.7|13299.7|4
1741591800000|2025-03-10 07:30:00|13310.2|13305.2|13315.7|13310.7|13316.2|13311.2|13307.7|13302.7|4
1741592100000|2025-03-10 07:35:00|13315.2|13310.2|13321.7|13316.7|13324.7|13319.7|13314.7|13309.7|2
1741592400000|2025-03-10 07:40:00|13322.2|13317.2|13327.2|13322.2|13327.2|13322.2|13321.2|13316.2|7
1741592700000|2025-03-10 07:45:00|13326.7|13321.7|13313.7|13308.7|13326.7|13321.7|13313.2|13308.2|6
1741593000000|2025-03-10 07:50:00|13314.2|13309.2|13325.2|13320.2|13325.2|13320.2|13314.2|13309.2|2
1741593300000|2025-03-10 07:55:00|13324.7|13319.7|13264.2|13259.2|13324.7|13319.7|13263.2|13258.2|120
1741593600000|2025-03-10 08:00:00|13259.7|13254.7|13272.2|13267.2|13293.2|13288.2|13258.2|13253.2|411
1741593900000|2025-03-10 08:05:00|13271.2|13266.2|13247.7|13242.7|13274.2|13269.2|13240.7|13235.7|211
1741594200000|2025-03-10 08:10:00|13245.7|13240.7|13209.2|13204.2|13248.2|13243.2|13206.7|13201.7|177
1741594500000|2025-03-10 08:15:00|13209.7|13204.7|13198.7|13193.7|13221.7|13216.7|13196.7|13191.7|119
1741594800000|2025-03-10 08:20:00|13198.2|13193.2|13220.2|13215.2|13220.2|13215.2|13197.7|13192.7|194
1741595100000|2025-03-10 08:25:00|13220.7|13215.7|13220.7|13215.7|13234.2|13229.2|13212.7|13207.7|107
1741595400000|2025-03-10 08:30:00|13221.2|13216.2|13196.2|13191.2|13222.7|13217.7|13191.7|13186.7|126
1741595700000|2025-03-10 08:35:00|13196.7|13191.7|13170.7|13165.7|13199.7|13194.7|13170.2|13165.2|102
1741596000000|2025-03-10 08:40:00|13170.2|13165.2|13150.2|13145.2|13184.7|13179.7|13145.7|13140.7|144
1741596300000|2025-03-10 08:45:00|13149.7|13144.7|13130.2|13125.2|13162.7|13157.7|13128.2|13123.2|133
1741596600000|2025-03-10 08:50:00|13130.7|13125.7|13098.2|13093.2|13145.7|13140.7|13097.2|13092.2|244
1741596900000|2025-03-10 08:55:00|13097.2|13092.2|13075.2|13070.2|13104.2|13099.2|13067.2|13062.2|219
1741597200000|2025-03-10 09:00:00|13074.2|13069.2|13098.2|13093.2|13102.2|13097.2|13065.2|13060.2|107
1741597500000|2025-03-10 09:05:00|13098.7|13093.7|13076.7|13071.7|13111.7|13106.7|13076.7|13071.7|92
1741597800000|2025-03-10 09:10:00|13077.2|13072.2|13064.2|13059.2|13081.2|13076.2|13061.2|13056.2|74
1741598100000|2025-03-10 09:15:00|13063.7|13058.7|13099.2|13094.2|13113.2|13108.2|13062.7|13057.7|309
1741598400000|2025-03-10 09:20:00|13099.7|13094.7|13126.2|13121.2|13130.2|13125.2|13097.2|13092.2|92
1741598700000|2025-03-10 09:25:00|13126.7|13121.7|13121.2|13116.2|13136.2|13131.2|13118.2|13113.2|78
1741599000000|2025-03-10 09:30:00|13122.2|13117.2|13129.2|13124.2|13137.7|13132.7|13120.7|13115.7|63
1741599300000|2025-03-10 09:35:00|13131.7|13126.7|13124.2|13119.2|13140.2|13135.2|13121.2|13116.2|67
1741599600000|2025-03-10 09:40:00|13124.7|13119.7|13139.2|13134.2|13143.2|13138.2|13123.2|13118.2|55
1741599900000|2025-03-10 09:45:00|13138.7|13133.7|13158.2|13153.2|13160.7|13155.7|13135.2|13130.2|73
1741600200000|2025-03-10 09:50:00|13158.7|13153.7|13141.2|13136.2|13159.7|13154.7|13137.2|13132.2|62
1741600500000|2025-03-10 09:55:00|13141.7|13136.7|13140.2|13135.2|13150.2|13145.2|13130.2|13125.2|84
1741600800000|2025-03-10 10:00:00|13140.7|13135.7|13153.2|13148.2|13160.2|13155.2|13140.7|13135.7|46
1741601100000|2025-03-10 10:05:00|13153.7|13148.7|13143.7|13138.7|13156.2|13151.2|13140.7|13135.7|33
1741601400000|2025-03-10 10:10:00|13143.2|13138.2|13140.2|13135.2|13149.2|13144.2|13136.2|13131.2|57
1741601700000|2025-03-10 10:15:00|13139.7|13134.7|13143.2|13138.2|13147.2|13142.2|13133.2|13128.2|24
1741602000000|2025-03-10 10:20:00|13142.7|13137.7|13138.2|13133.2|13142.7|13137.7|13131.2|13126.2|19
1741602300000|2025-03-10 10:25:00|13138.7|13133.7|13143.2|13138.2|13151.2|13146.2|13138.2|13133.2|44
1741602600000|2025-03-10 10:30:00|13142.7|13137.7|13134.2|13129.2|13147.7|13142.7|13133.2|13128.2|17
1741602900000|2025-03-10 10:35:00|13135.2|13130.2|13126.2|13121.2|13136.2|13131.2|13126.2|13121.2|25
1741603200000|2025-03-10 10:40:00|13126.7|13121.7|13123.2|13118.2|13128.7|13123.7|13118.2|13113.2|28
1741603500000|2025-03-10 10:45:00|13122.7|13117.7|13118.2|13113.2|13130.2|13125.2|13117.2|13112.2|27
1741603800000|2025-03-10 10:50:00|13117.7|13112.7|13127.2|13122.2|13132.2|13127.2|13117.7|13112.7|36
1741604100000|2025-03-10 10:55:00|13127.7|13122.7|13130.2|13125.2|13135.2|13130.2|13124.2|13119.2|21
1741604400000|2025-03-10 11:00:00|13131.2|13126.2|13112.2|13107.2|13150.2|13145.2|13111.2|13106.2|183
1741604700000|2025-03-10 11:05:00|13111.7|13106.7|13119.2|13114.2|13121.2|13116.2|13100.7|13095.7|130
1741605000000|2025-03-10 11:10:00|13118.7|13113.7|13114.2|13109.2|13137.7|13132.7|13114.2|13109.2|102
1741605300000|2025-03-10 11:15:00|13113.7|13108.7|13128.7|13123.7|13135.2|13130.2|13102.2|13097.2|160
1741605600000|2025-03-10 11:20:00|13129.2|13124.2|13148.7|13143.7|13150.2|13145.2|13127.2|13122.2|20
1741605900000|2025-03-10 11:25:00|13148.2|13143.2|13145.2|13140.2|13150.2|13145.2|13142.2|13137.2|36
1741606200000|2025-03-10 11:30:00|13144.2|13139.2|13144.2|13139.2|13149.7|13144.7|13141.2|13136.2|23
1741606500000|2025-03-10 11:35:00|13143.7|13138.7|13131.2|13126.2|13146.2|13141.2|13129.2|13124.2|94
1741606800000|2025-03-10 11:40:00|13130.7|13125.7|13137.2|13132.2|13138.2|13133.2|13128.7|13123.7|14
1741607100000|2025-03-10 11:45:00|13136.7|13131.7|13148.2|13143.2|13154.7|13149.7|13136.2|13131.2|30
1741607400000|2025-03-10 11:50:00|13147.7|13142.7|13145.7|13140.7|13151.2|13146.2|13143.2|13138.2|18
1741607700000|2025-03-10 11:55:00|13145.2|13140.2|13145.2|13140.2|13147.7|13142.7|13133.2|13128.2|50
1741608000000|2025-03-10 12:00:00|13146.2|13141.2|13145.7|13140.7|13149.7|13144.7|13141.7|13136.7|19
1741608300000|2025-03-10 12:05:00|13146.2|13141.2|13126.7|13121.7|13147.2|13142.2|13124.2|13119.2|37
1741608600000|2025-03-10 12:10:00|13126.2|13121.2|13123.2|13118.2|13127.2|13122.2|13113.7|13108.7|66
1741608900000|2025-03-10 12:15:00|13122.7|13117.7|13107.2|13102.2|13125.7|13120.7|13104.2|13099.2|70
1741609200000|2025-03-10 12:20:00|13107.7|13102.7|13123.2|13118.2|13127.2|13122.2|13105.7|13100.7|55
1741609500000|2025-03-10 12:25:00|13123.7|13118.7|13113.2|13108.2|13124.2|13119.2|13110.2|13105.2|62
1741609800000|2025-03-10 12:30:00|13112.7|13107.7|13111.2|13106.2|13116.2|13111.2|13105.7|13100.7|90
1741610100000|2025-03-10 12:35:00|13111.7|13106.7|13106.2|13101.2|13113.2|13108.2|13104.2|13099.2|118
1741610400000|2025-03-10 12:40:00|13107.7|13102.7|13129.7|13124.7|13134.2|13129.2|13107.7|13102.7|59
1741610700000|2025-03-10 12:45:00|13129.2|13124.2|13124.2|13119.2|13134.2|13129.2|13123.7|13118.7|59
1741611000000|2025-03-10 12:50:00|13123.7|13118.7|13138.2|13133.2|13138.2|13133.2|13121.7|13116.7|30
1741611300000|2025-03-10 12:55:00|13138.7|13133.7|13145.2|13140.2|13149.7|13144.7|13138.7|13133.7|45
1741611600000|2025-03-10 13:00:00|13145.7|13140.7|13144.7|13139.7|13153.2|13148.2|13142.2|13137.2|29
1741611900000|2025-03-10 13:05:00|13144.2|13139.2|13140.7|13135.7|13146.2|13141.2|13126.7|13121.7|85
1741612200000|2025-03-10 13:10:00|13141.2|13136.2|13149.7|13144.7|13157.7|13152.7|13137.7|13132.7|170
1741612500000|2025-03-10 13:15:00|13150.2|13145.2|13135.7|13130.7|13154.7|13149.7|13135.7|13130.7|44
1741612800000|2025-03-10 13:20:00|13136.7|13131.7|13129.7|13124.7|13136.7|13131.7|13122.7|13117.7|66
1741613100000|2025-03-10 13:25:00|13130.2|13125.2|13130.7|13125.7|13136.7|13131.7|13125.2|13120.2|30
1741613400000|2025-03-10 13:30:00|13131.2|13126.2|13129.7|13124.7|13142.7|13137.7|13118.7|13113.7|108
1741613700000|2025-03-10 13:35:00|13130.2|13125.2|13171.2|13166.2|13174.2|13169.2|13130.2|13125.2|72
1741614000000|2025-03-10 13:40:00|13170.7|13165.7|13181.7|13176.7|13188.7|13183.7|13165.2|13160.2|151
1741614300000|2025-03-10 13:45:00|13182.2|13177.2|13153.7|13148.7|13185.2|13180.2|13148.7|13143.7|76
1741614600000|2025-03-10 13:50:00|13153.2|13148.2|13135.2|13130.2|13161.2|13156.2|13132.7|13127.7|75
1741614900000|2025-03-10 13:55:00|13134.7|13129.7|13134.7|13129.7|13151.7|13146.7|13133.2|13128.2|78
1741615200000|2025-03-10 14:00:00|13133.7|13128.7|13106.7|13101.7|13133.7|13128.7|13106.2|13101.2|130
1741615500000|2025-03-10 14:05:00|13106.2|13101.2|13101.7|13096.7|13111.7|13106.7|13096.7|13091.7|133
1741615800000|2025-03-10 14:10:00|13102.2|13097.2|13106.7|13101.7|13113.7|13108.7|13094.2|13089.2|92
1741616100000|2025-03-10 14:15:00|13106.2|13101.2|13094.7|13089.7|13106.7|13101.7|13087.7|13082.7|165
1741616400000|2025-03-10 14:20:00|13095.2|13090.2|13086.7|13081.7|13099.2|13094.2|13080.7|13075.7|128
1741616700000|2025-03-10 14:25:00|13087.7|13082.7|13075.7|13070.7|13091.7|13086.7|13075.7|13070.7|66
1741617000000|2025-03-10 14:30:00|13076.2|13071.2|13055.2|13050.2|13081.7|13076.7|13054.7|13049.7|134
1741617300000|2025-03-10 14:35:00|13055.7|13050.7|13062.7|13057.7|13070.7|13065.7|13050.2|13045.2|99
1741617600000|2025-03-10 14:40:00|13062.2|13057.2|13063.7|13058.7|13076.7|13071.7|13061.7|13056.7|77
1741617900000|2025-03-10 14:45:00|13063.2|13058.2|13066.2|13061.2|13076.7|13071.7|13055.7|13050.7|91
1741618200000|2025-03-10 14:50:00|13064.7|13059.7|13064.7|13059.7|13070.2|13065.2|13058.7|13053.7|82
1741618500000|2025-03-10 14:55:00|13065.2|13060.2|13073.7|13068.7|13073.7|13068.7|13056.7|13051.7|82
1741618800000|2025-03-10 15:00:00|13076.2|13071.2|13079.7|13074.7|13092.7|13087.7|13076.2|13071.2|112
1741619100000|2025-03-10 15:05:00|13080.2|13075.2|13087.7|13082.7|13092.2|13087.2|13077.7|13072.7|95
1741619400000|2025-03-10 15:10:00|13087.6|13082.6|13106.6|13101.6|13107.6|13102.6|13084.6|13079.6|92
1741619700000|2025-03-10 15:15:00|13106.1|13101.1|13095.6|13090.6|13106.1|13101.1|13090.6|13085.6|106
1741620000000|2025-03-10 15:20:00|13095.1|13090.1|13101.6|13096.6|13104.6|13099.6|13086.6|13081.6|136
1741620300000|2025-03-10 15:25:00|13101.1|13096.1|13095.6|13090.6|13103.6|13098.6|13090.1|13085.1|117
1741620600000|2025-03-10 15:30:00|13096.1|13091.1|13110.6|13105.6|13112.6|13107.6|13091.6|13086.6|182
1741620900000|2025-03-10 15:35:00|13111.1|13106.1|13099.6|13094.6|13121.6|13116.6|13099.6|13094.6|112
1741621200000|2025-03-10 15:40:00|13099.1|13094.1|13080.1|13075.1|13103.6|13098.6|13076.6|13071.6|96
1741621500000|2025-03-10 15:45:00|13080.6|13075.6|13100.6|13095.6|13104.1|13099.1|13079.1|13074.1|41
1741621800000|2025-03-10 15:50:00|13100.1|13095.1|13103.6|13098.6|13106.6|13101.6|13094.6|13089.6|63
1741622100000|2025-03-10 15:55:00|13103.1|13098.1|13091.1|13086.1|13103.6|13098.6|13085.6|13080.6|119
1741622400000|2025-03-10 16:00:00|13090.6|13085.6|13081.6|13076.6|13099.6|13094.6|13080.6|13075.6|65
1741622700000|2025-03-10 16:05:00|13081.1|13076.1|13074.6|13069.6|13088.6|13083.6|13071.6|13066.6|71
1741623000000|2025-03-10 16:10:00|13076.6|13071.6|13094.6|13089.6|13095.6|13090.6|13075.6|13070.6|51
1741623300000|2025-03-10 16:15:00|13094.1|13089.1|13072.1|13067.1|13095.1|13090.1|13071.6|13066.6|68
1741623600000|2025-03-10 16:20:00|13071.1|13066.1|13073.6|13068.6|13077.1|13072.1|13069.6|13064.6|158
1741623900000|2025-03-10 16:25:00|13074.1|13069.1|13077.6|13072.6|13080.6|13075.6|13072.6|13067.6|222
1741624200000|2025-03-10 16:30:00|13078.6|13070.6|13082.6|13075.6|13087.6|13080.6|13075.6|13067.6|354
1741624500000|2025-03-10 16:35:00|13081.6|13074.6|13063.6|13057.6|13084.6|13077.6|13063.6|13057.6|240
1741624800000|2025-03-10 16:40:00|13062.6|13056.6|13072.6|13065.6|13074.6|13068.6|13061.6|13055.6|49
1741625100000|2025-03-10 16:45:00|13071.6|13066.6|13067.6|13059.6|13074.6|13068.6|13065.6|13058.6|45
1741625400000|2025-03-10 16:50:00|13066.6|13060.6|13075.6|13068.6|13078.6|13071.6|13065.6|13058.6|28
1741625700000|2025-03-10 16:55:00|13074.6|13067.6|13069.6|13062.6|13078.6|13071.6|13067.6|13060.6|13
1741626000000|2025-03-10 17:00:00|13068.6|13061.6|13054.6|13047.6|13074.6|13067.6|13053.6|13045.6|25
1741626300000|2025-03-10 17:05:00|13055.6|13048.6|13051.6|13044.6|13059.6|13052.6|13050.6|13043.6|25
1741626600000|2025-03-10 17:10:00|13049.6|13043.6|13052.6|13045.6|13052.6|13045.6|13040.6|13033.6|40
1741626900000|2025-03-10 17:15:00|13051.6|13044.6|13048.6|13040.6|13056.6|13049.6|13044.6|13038.6|53
1741627200000|2025-03-10 17:20:00|13049.6|13041.6|13060.6|13053.6|13065.6|13058.6|13047.6|13040.6|39
1741627500000|2025-03-10 17:25:00|13059.6|13052.6|13050.6|13043.6|13059.6|13052.6|13049.6|13042.6|22
1741627800000|2025-03-10 17:30:00|13051.6|13044.6|13039.6|13032.6|13052.6|13045.6|13039.6|13032.6|16
1741628100000|2025-03-10 17:35:00|13040.6|13033.6|13042.6|13035.6|13043.6|13036.6|13029.6|13023.6|29
1741628400000|2025-03-10 17:40:00|13043.6|13036.6|13035.6|13028.6|13043.6|13036.6|13035.6|13028.6|14
1741628700000|2025-03-10 17:45:00|13036.6|13029.6|13031.6|13024.6|13043.6|13036.6|13031.6|13024.6|15
1741629000000|2025-03-10 17:50:00|13032.6|13025.6|13027.6|13019.6|13032.6|13025.6|13023.6|13016.6|42
1741629300000|2025-03-10 17:55:00|13026.6|13018.6|13008.6|13002.6|13026.6|13018.6|13008.6|13002.6|65
1741629600000|2025-03-10 18:00:00|13009.6|13003.6|13012.6|13005.6|13018.6|13012.6|13008.6|13001.6|28
1741629900000|2025-03-10 18:05:00|13013.6|13003.6|13008.6|13000.6|13013.6|13005.6|12999.6|12992.6|16
1741630200000|2025-03-10 18:10:00|13009.6|13001.6|13019.6|13010.6|13038.6|13030.6|13008.6|12999.6|66
1741630500000|2025-03-10 18:15:00|13018.6|13009.6|13014.6|13005.6|13030.6|13020.6|13014.6|13005.6|7
1741630800000|2025-03-10 18:20:00|13013.6|13006.6|13019.6|13011.6|13019.6|13011.6|13012.6|13003.6|9
1741631100000|2025-03-10 18:25:00|13020.6|13010.6|13009.6|13001.6|13020.6|13012.6|13004.6|12995.6|8
1741631400000|2025-03-10 18:30:00|13010.6|13002.6|13012.6|13003.6|13021.6|13012.6|13010.6|13002.6|4
1741631700000|2025-03-10 18:35:00|13011.6|13000.6|13007.6|12999.6|13017.6|13010.6|13007.6|12998.6|6
1741632000000|2025-03-10 18:40:00|13006.6|12998.6|13011.6|13003.6|13012.6|13003.6|12999.6|12991.6|16
1741632300000|2025-03-10 18:45:00|13010.6|13004.6|13014.6|13002.6|13017.6|13008.6|13009.6|13001.6|19
1741632600000|2025-03-10 18:50:00|13015.1|13003.1|13006.6|12995.6|13015.6|13007.6|13006.6|12995.1|12
1741632900000|2025-03-10 18:55:00|13005.6|12992.6|13003|12991|13007.1|12998.6|12996.1|12986.1|33
1741633200000|2025-03-10 19:00:00|13002.9|12990.9|12999.5|12987.5|13009.8|12997.8|12996|12984|0
1741633500000|2025-03-10 19:05:00|12998.7|12986.7|12991.1|12979.1|13004.6|12992.6|12989.2|12977.2|0
1741633800000|2025-03-10 19:10:00|12991.9|12979.9|13010.4|12998.4|13012.1|13000.1|12987.6|12975.6|0
1741634100000|2025-03-10 19:15:00|13011.2|12999.2|13034|13022|13034|13022|13008.6|12996.6|0
1741634400000|2025-03-10 19:20:00|13033.2|13021.2|13045.6|13033.6|13045.7|13033.7|13031.9|13019.9|0
1741634700000|2025-03-10 19:25:00|13045.7|13033.7|13045.6|13033.6|13061.3|13049.3|13043.9|13031.9|0
1741635000000|2025-03-10 19:30:00|13045.7|13033.7|13065|13053|13067.5|13055.5|13045.7|13033.7|0
1741635300000|2025-03-10 19:35:00|13064.9|13052.9|13056.4|13044.4|13068.5|13056.5|13047.6|13035.6|0
1741635600000|2025-03-10 19:40:00|13056.3|13044.3|13033.8|13021.8|13059.8|13047.8|13033.8|13021.8|0
1741635900000|2025-03-10 19:45:00|13032.9|13020.9|13049.9|13037.9|13053.4|13041.4|13032.9|13020.9|0
1741636200000|2025-03-10 19:50:00|13050|13038|13058|13046|13066.9|13054.9|13050|13038|0
1741636500000|2025-03-10 19:55:00|13057.2|13045.2|13066.5|13054.5|13070.1|13058.1|13057.2|13045.2|0
1741636800000|2025-03-10 20:00:00|13066.6|13054.6|13065.5|13053.5|13070.6|13058.6|13057.8|13045.8|0
1741637100000|2025-03-10 20:05:00|13065.4|13053.4|13067.3|13055.3|13069.1|13057.1|13060.3|13048.3|0
1741637400000|2025-03-10 20:10:00|13065.7|13053.7|13067.4|13055.4|13072.3|13060.3|13063.9|13051.9|0
1741637700000|2025-03-10 20:15:00|13067.3|13055.3|13070.8|13058.8|13074.2|13062.2|13065.7|13053.7|0
1741638000000|2025-03-10 20:20:00|13069.9|13057.9|13069.1|13057.1|13070.8|13058.8|13064.2|13052.2|0
1741638300000|2025-03-10 20:25:00|13069.2|13057.2|13070.9|13058.9|13072.6|13060.6|13065.8|13053.8|0
1741638600000|2025-03-10 20:30:00|13071.7|13059.7|13070.7|13058.7|13072.6|13060.6|13067.5|13055.5|0
1741638900000|2025-03-10 20:35:00|13070.8|13058.8|13069.1|13057.1|13074.1|13062.1|13067.4|13055.4|0
1741639200000|2025-03-10 20:40:00|13067.5|13055.5|13067.5|13055.5|13069.2|13057.2|13065.8|13053.8|0
1741639500000|2025-03-10 20:45:00|13068.4|13056.4|13070.8|13058.8|13072.5|13060.5|13068.4|13056.4|0
1741639800000|2025-03-10 20:50:00|13071.6|13059.6|13073.9|13061.9|13075.8|13063.8|13070.8|13058.8|0
1741640100000|2025-03-10 20:55:00|13074|13062|13069.8|13057.8|13074|13062|13067.4|13055.4|0
1741640400000|2025-03-10 21:00:00|13069.2|13057.2|13067.9|13055.9|13070.9|13058.9|13067.1|13055.1|0
1741640700000|2025-03-10 21:05:00|13068.1|13056.1|13070|13058|13070|13058|13066.1|13054.1|0
1741641000000|2025-03-10 21:10:00|13069.9|13057.9|13067.8|13055.8|13069.9|13057.9|13067.4|13055.4|0
1741641300000|2025-03-10 21:15:00|13068.5|13056.5|13067.4|13055.4|13068.8|13056.8|13067.3|13055.3|0
1741641600000|2025-03-10 21:20:00|13067.8|13055.8|13064.5|13052.5|13067.8|13055.8|13063.9|13051.9|0
1741641900000|2025-03-10 21:25:00|13064.6|13052.6|13066.6|13054.6|13066.6|13054.6|13064.6|13052.6|0
1741642200000|2025-03-10 21:30:00|13066.4|13054.4|13065.2|13053.2|13066.4|13054.4|13063.7|13051.7|0
1741642500000|2025-03-10 21:35:00|13065.7|13053.7|13061|13049|13065.9|13053.9|13061|13049|0
1741642800000|2025-03-10 21:40:00|13061.1|13049.1|13064.4|13052.4|13064.4|13052.4|13061.1|13049.1|0
1741643100000|2025-03-10 21:45:00|13064.5|13052.5|13061|13049|13064.5|13052.5|13061|13049|0
1741643400000|2025-03-10 21:50:00|13061.8|13049.8|13058.6|13046.6|13062.2|13050.2|13057.4|13045.4|0
1741643700000|2025-03-10 21:55:00|13058.8|13046.8|13057.2|13045.2|13059.3|13047.3|13057.2|13045.2|0
1741644000000|2025-03-10 22:00:00|13055.5|13043.5|13063.4|13051.4|13064.6|13052.6|13051.1|13039.1|0
1741644300000|2025-03-10 22:05:00|13063.2|13051.2|13038.1|13026.1|13063.7|13051.7|13037.7|13025.7|0
1741644600000|2025-03-10 22:10:00|13038.3|13026.3|13043.5|13031.5|13046.6|13034.6|13030.7|13018.7|0
1741644900000|2025-03-10 22:15:00|13042.7|13030.7|13047.6|13035.6|13049.2|13037.2|13041.2|13029.2|0
1741645200000|2025-03-10 22:20:00|13047.5|13035.5|13050.2|13038.2|13053.3|13041.3|13044.3|13032.3|0
1741645500000|2025-03-10 22:25:00|13049.9|13037.9|13053.3|13041.3|13056.5|13044.5|13048.2|13036.2|0
1741645800000|2025-03-10 22:30:00|13055.1|13043.1|13052.2|13040.2|13059|13047|13051.4|13039.4|0
1741646100000|2025-03-10 22:35:00|13052.1|13040.1|13057.5|13045.5|13058.7|13046.7|13049.9|13037.9|0
1741646400000|2025-03-10 22:40:00|13057.3|13045.3|13058.6|13046.6|13063.4|13051.4|13057.1|13045.1|0
1741646700000|2025-03-10 22:45:00|13058.8|13046.8|13054.5|13042.5|13060.7|13048.7|13052.2|13040.2|0
1741647000000|2025-03-10 22:50:00|13054.4|13042.4|13048.4|13036.4|13056.8|13044.8|13046.4|13034.4|0
1741647300000|2025-03-10 22:55:00|13048.6|13036.6|13041.6|13029.6|13049.6|13037.6|13041.6|13029.6|0
1741647600000|2025-03-10 23:00:00|13042|13030|13045.2|13033.2|13048.4|13036.4|13042|13030|0
1741647900000|2025-03-10 23:05:00|13045.4|13033.4|13035.3|13023.3|13046|13034|13033.8|13021.8|0
1741648200000|2025-03-10 23:10:00|13035.5|13023.5|13031.4|13019.4|13035.8|13023.8|13029.4|13017.4|0
1741648500000|2025-03-10 23:15:00|13031.5|13019.5|13016.5|13004.5|13033.8|13021.8|13016.5|13004.5|0
1741648800000|2025-03-10 23:20:00|13016.8|13004.8|13033.2|13021.2|13033.2|13021.2|13016.5|13004.5|0
1741649100000|2025-03-10 23:25:00|13033|13021|13029.8|13017.8|13036.8|13024.8|13029.8|13017.8|0
1741649400000|2025-03-10 23:30:00|13029.6|13017.6|13018.5|13006.5|13031.4|13019.4|13012.2|13000.2|0
1741649700000|2025-03-10 23:35:00|13018.9|13006.9|13023|13011|13023.6|13011.6|13006.6|12994.6|0
1741650000000|2025-03-10 23:40:00|13023.6|13011.6|13029|13017|13031.2|13019.2|13021|13009|0
1741650300000|2025-03-10 23:45:00|13029.4|13017.4|13037|13025|13038.7|13026.7|13026.7|13014.7|0
1741650600000|2025-03-10 23:50:00|13037.2|13025.2|13034.1|13022.1|13037.6|13025.6|13033.9|13021.9|0
1741650900000|2025-03-10 23:55:00|13034.3|13022.3|13035.7|13023.7|13038.7|13026.7|13033.4|13021.4|0
1741651200000|2025-03-11 00:00:00|13035.8|13023.8|13042.2|13030.2|13043.9|13031.9|13035.8|13023.8|0
1741651500000|2025-03-11 00:05:00|13042|13030|13032.8|13020.8|13042.6|13030.6|13031.3|13019.3|0
1741651800000|2025-03-11 00:10:00|13032.6|13020.6|13026.9|13014.9|13033.5|13021.5|13025.1|13013.1|0
1741652100000|2025-03-11 00:15:00|13027.1|13015.1|13033.7|13021.7|13034.7|13022.7|13019.3|13007.3|0
1741652400000|2025-03-11 00:20:00|13034.6|13022.6|13025|13013|13038.6|13026.6|13024.9|13012.9|0
1741652700000|2025-03-11 00:25:00|13024.1|13012.1|13029|13017|13029|13017|13023|13011|0
1741653000000|2025-03-11 00:30:00|13024.3|13012.3|13019.3|13007.3|13027.2|13015.2|13014.6|13002.6|0
1741653300000|2025-03-11 00:35:00|13019.4|13007.4|13017.4|13005.4|13023.2|13011.2|13013.6|13001.6|0
1741653600000|2025-03-11 00:40:00|13019.3|13007.3|13009.5|12997.5|13023.1|13011.1|13005.7|12993.7|0
1741653900000|2025-03-11 00:45:00|13005.7|12993.7|12996.1|12984.1|13010.6|12998.6|12994.1|12982.1|0
1741654200000|2025-03-11 00:50:00|12996.2|12984.2|12976.4|12964.4|12998|12986|12969.7|12957.7|0
1741654500000|2025-03-11 00:55:00|12975.4|12963.4|12986.1|12974.1|12989|12977|12973.3|12961.3|0
1741654800000|2025-03-11 01:00:00|12986|12974|12976.4|12964.4|12996.6|12984.6|12976.4|12964.4|0
1741655100000|2025-03-11 01:05:00|12977.3|12965.3|12975.1|12963.1|12982.1|12970.1|12971.1|12959.1|0
1741655400000|2025-03-11 01:10:00|12973.2|12961.2|12970.7|12958.7|12981.1|12969.1|12969.7|12957.7|0
1741655700000|2025-03-11 01:15:00|12969.7|12957.7|12973.6|12961.6|12979.3|12967.3|12969.7|12957.7|0
1741656000000|2025-03-11 01:20:00|12974.6|12962.6|12985|12973|12985|12973|12973.6|12961.6|0
1741656300000|2025-03-11 01:25:00|12984.9|12972.9|12983|12971|12986.8|12974.8|12979.1|12967.1|0
1741656600000|2025-03-11 01:30:00|12983.1|12971.1|12992.8|12980.8|12996.5|12984.5|12983|12971|0
1741656900000|2025-03-11 01:35:00|12992.7|12980.7|13004.2|12992.2|13004.3|12992.3|12991.8|12979.8|0
1741657200000|2025-03-11 01:40:00|13004.1|12992.1|13008|12996|13008.1|12996.1|13000.4|12988.4|0
1741657500000|2025-03-11 01:45:00|13006.1|12994.1|13006.1|12994.1|13006.2|12994.2|13000.4|12988.4|0
1741657800000|2025-03-11 01:50:00|13006.2|12994.2|13006|12994|13010.1|12998.1|13006|12994|0
1741658100000|2025-03-11 01:55:00|13005.1|12993.1|13006.1|12994.1|13008|12996|13000|12988|0
1741658400000|2025-03-11 02:00:00|13007.1|12995.1|13011.1|12999.1|13012.1|13000.1|13002.2|12990.2|0
1741658700000|2025-03-11 02:05:00|13012|13000|13033.4|13021.4|13035.4|13023.4|13012|13000|0
1741659000000|2025-03-11 02:10:00|13031.5|13019.5|13038.1|13026.1|13043|13031|13031.5|13019.5|0
1741659300000|2025-03-11 02:15:00|13039.1|13027.1|13054.7|13042.7|13057.7|13045.7|13039|13027|0
1741659600000|2025-03-11 02:20:00|13053.7|13041.7|13055.7|13043.7|13060.6|13048.6|13050.8|13038.8|0
1741659900000|2025-03-11 02:25:00|13057.6|13045.6|13048.1|13036.1|13057.6|13045.6|13040.1|13028.1|0
1741660200000|2025-03-11 02:30:00|13048|13036|13042.3|13030.3|13050|13038|13041.3|13029.3|0
1741660500000|2025-03-11 02:35:00|13044.2|13032.2|13052|13040|13052.1|13040.1|13042.2|13030.2|0
1741660800000|2025-03-11 02:40:00|13050.1|13038.1|13042.4|13030.4|13052.1|13040.1|13041.4|13029.4|0
1741661100000|2025-03-11 02:45:00|13040.5|13028.5|13036.6|13024.6|13042.4|13030.4|13033.6|13021.6|0
1741661400000|2025-03-11 02:50:00|13036.5|13024.5|13046.2|13034.2|13048.2|13036.2|13036.5|13024.5|0
1741661700000|2025-03-11 02:55:00|13047.2|13035.2|13044.4|13032.4|13048.2|13036.2|13044.4|13032.4|0
1741662000000|2025-03-11 03:00:00|13045.3|13033.3|13057.3|13045.3|13066.9|13054.9|13044.4|13032.4|0
1741662300000|2025-03-11 03:05:00|13056.3|13044.3|13072.8|13060.8|13075.7|13063.7|13054.3|13042.3|0
1741662600000|2025-03-11 03:10:00|13071.8|13059.8|13075.6|13063.6|13077.5|13065.5|13069.8|13057.8|0
1741662900000|2025-03-11 03:15:00|13075.5|13063.5|13077.4|13065.4|13087.1|13075.1|13070.6|13058.6|0
1741663200000|2025-03-11 03:20:00|13079.2|13067.2|13081|13069|13083|13071|13075.2|13063.2|0
1741663500000|2025-03-11 03:25:00|13080.9|13068.9|13079|13067|13080.9|13068.9|13076.1|13064.1|0
1741663800000|2025-03-11 03:30:00|13080|13068|13077.1|13065.1|13080.9|13068.9|13072.3|13060.3|0
1741664100000|2025-03-11 03:35:00|13077.2|13065.2|13080.9|13068.9|13086.8|13074.8|13077.1|13065.1|0
1741664400000|2025-03-11 03:40:00|13080.8|13068.8|13082.8|13070.8|13082.8|13070.8|13075.1|13063.1|0
1741664700000|2025-03-11 03:45:00|13081.9|13069.9|13080.8|13068.8|13082.8|13070.8|13078.9|13066.9|0
1741665000000|2025-03-11 03:50:00|13080.9|13068.9|13080.7|13068.7|13082.8|13070.8|13080.7|13068.7|0
1741665300000|2025-03-11 03:55:00|13082.6|13070.6|13078.8|13066.8|13082.6|13070.6|13078.8|13066.8|0
1741665600000|2025-03-11 04:00:00|13076.9|13064.9|13076.9|13064.9|13078.8|13066.8|13071.1|13059.1|0
1741665900000|2025-03-11 04:05:00|13076.8|13064.8|13084.5|13072.5|13086.5|13074.5|13073|13061|0
1741666200000|2025-03-11 04:10:00|13084.6|13072.6|13088.4|13076.4|13090.3|13078.3|13084.5|13072.5|0
1741666500000|2025-03-11 04:15:00|13090.3|13078.3|13096.2|13084.2|13098.2|13086.2|13090.3|13078.3|0
1741666800000|2025-03-11 04:20:00|13094.3|13082.3|13098.2|13086.2|13100|13088|13094.2|13082.2|0
1741667100000|2025-03-11 04:25:00|13098.1|13086.1|13107.7|13095.7|13107.7|13095.7|13098.1|13086.1|0
1741667400000|2025-03-11 04:30:00|13107.6|13095.6|13101.6|13089.6|13109.6|13097.6|13101.6|13089.6|0
1741667700000|2025-03-11 04:35:00|13101.5|13089.5|13103.3|13091.3|13103.4|13091.4|13099.7|13087.7|0
1741668000000|2025-03-11 04:40:00|13101.4|13089.4|13095.7|13083.7|13103.4|13091.4|13095.6|13083.6|0
1741668300000|2025-03-11 04:45:00|13095.6|13083.6|13095.6|13083.6|13095.7|13083.7|13091.8|13079.8|0
1741668600000|2025-03-11 04:50:00|13093.7|13081.7|13097.5|13085.5|13097.5|13085.5|13093.7|13081.7|0
1741668900000|2025-03-11 04:55:00|13099.4|13087.4|13097.1|13085.1|13103.3|13091.3|13097.1|13085.1|0
1741669200000|2025-03-11 05:00:00|13099|13087|13091.4|13079.4|13100.9|13088.9|13091.3|13079.3|0
1741669500000|2025-03-11 05:05:00|13092.3|13080.3|13093.3|13081.3|13093.3|13081.3|13087.5|13075.5|0
1741669800000|2025-03-11 05:10:00|13095.2|13083.2|13099|13087|13099|13087|13091.3|13079.3|0
1741670100000|2025-03-11 05:15:00|13099.1|13087.1|13102.9|13090.9|13106.8|13094.8|13099.1|13087.1|0
1741670400000|2025-03-11 05:20:00|13102.8|13090.8|13104.7|13092.7|13104.8|13092.8|13099|13087|0
1741670700000|2025-03-11 05:25:00|13106.6|13094.6|13101.7|13089.7|13106.6|13094.6|13099.7|13087.7|0
1741671000000|2025-03-11 05:30:00|13100.7|13088.7|13111.9|13099.9|13113.8|13101.8|13099.7|13087.7|0
1741671300000|2025-03-11 05:35:00|13111.8|13099.8|13102.8|13090.8|13117.5|13105.5|13100.7|13088.7|0
1741671600000|2025-03-11 05:40:00|13102.7|13090.7|13101.8|13089.8|13105.6|13093.6|13099.8|13087.8|0
1741671900000|2025-03-11 05:45:00|13099.9|13087.9|13099.8|13087.8|13099.9|13087.9|13097.9|13085.9|0
1741672200000|2025-03-11 05:50:00|13099.9|13087.9|13107.5|13095.5|13107.5|13095.5|13099.8|13087.8|0
1741672500000|2025-03-11 05:55:00|13109.4|13097.4|13111.4|13099.4|13111.5|13099.5|13105.7|13093.7|0
1741672800000|2025-03-11 06:00:00|13111.5|13099.5|13092|13080|13111.5|13099.5|13091|13079|0
1741673100000|2025-03-11 06:05:00|13092.1|13080.1|13106.8|13094.8|13106.8|13094.8|13088.4|13076.4|0
1741673400000|2025-03-11 06:10:00|13104.9|13092.9|13102.1|13090.1|13104.9|13092.9|13093.5|13081.5|0
1741673700000|2025-03-11 06:15:00|13103|13091|13104.9|13092.9|13106.8|13094.8|13100.1|13088.1|0
1741674000000|2025-03-11 06:20:00|13104.8|13092.8|13107.9|13095.9|13129.6|13117.6|13100.4|13088.4|0
1741674300000|2025-03-11 06:25:00|13108|13096|13105.9|13093.9|13108.1|13096.1|13102.1|13090.1|0
1741674600000|2025-03-11 06:30:00|13106|13094|13106.6|13094.6|13117.3|13105.3|13105.6|13093.6|0
1741674900000|2025-03-11 06:35:00|13108.5|13096.5|13108.5|13096.5|13112.3|13100.3|13098.9|13086.9|0
1741675200000|2025-03-11 06:40:00|13108.4|13096.4|13121.4|13109.4|13121.8|13109.8|13108.4|13096.4|0
1741675500000|2025-03-11 06:45:00|13122.3|13110.3|13113.1|13101.1|13125.8|13113.8|13103.4|13091.4|0
1741675800000|2025-03-11 06:50:00|13111.2|13099.2|13103.6|13091.6|13120.7|13108.7|13102.7|13090.7|0
1741676100000|2025-03-11 06:55:00|13101.7|13089.7|13094|13082|13101.7|13089.7|13092.1|13080.1|0
1741676400000|2025-03-11 07:00:00|13099.6|13087.6|13114|13109|13117.5|13112.5|13088.3|13076.3|44
1741676700000|2025-03-11 07:05:00|13114.5|13109.5|13125|13120|13125|13120|13107.5|13102.5|16
1741677000000|2025-03-11 07:10:00|13127.5|13122.5|13128|13123|13135|13130|13126|13121|22
1741677300000|2025-03-11 07:15:00|13130|13125|13122|13117|13133.5|13128.5|13111|13106|25
1741677600000|2025-03-11 07:20:00|13122.5|13117.5|13136|13131|13137.5|13132.5|13117.5|13112.5|22
1741677900000|2025-03-11 07:25:00|13136.5|13131.5|13129|13124|13136.5|13131.5|13128.5|13123.5|9
1741678200000|2025-03-11 07:30:00|13128.5|13123.5|13119|13114|13128.5|13123.5|13111.5|13106.5|25
1741678500000|2025-03-11 07:35:00|13118.5|13113.5|13118.5|13113.5|13119.5|13114.5|13112.5|13107.5|6
1741678800000|2025-03-11 07:40:00|13118|13113|13119|13114|13126|13121|13109|13104|27
1741679100000|2025-03-11 07:45:00|13118.5|13113.5|13130.5|13125.5|13136.5|13131.5|13118.5|13113.5|22
1741679400000|2025-03-11 07:50:00|13130|13125|13135.5|13130.5|13135.5|13130.5|13121|13116|9
1741679700000|2025-03-11 07:55:00|13134.5|13129.5|13086.5|13081.5|13137.5|13132.5|13085.5|13080.5|120
1741680000000|2025-03-11 08:00:00|13083.5|13078.5|13050.5|13045.5|13099|13094|13044|13039|522
1741680300000|2025-03-11 08:05:00|13056.5|13051.5|13034.5|13029.5|13061|13056|13029.5|13024.5|291
1741680600000|2025-03-11 08:10:00|13035|13030|13077|13072|13082|13077|13031.5|13026.5|179
1741680900000|2025-03-11 08:15:00|13076.5|13071.5|13056|13051|13084|13079|13051|13046|146
1741681200000|2025-03-11 08:20:00|13055.5|13050.5|13057.5|13052.5|13068.5|13063.5|13042.5|13037.5|114
1741681500000|2025-03-11 08:25:00|13058|13053|13081.5|13076.5|13089.5|13084.5|13046.5|13041.5|218
1741681800000|2025-03-11 08:30:00|13079.5|13074.5|13088|13083|13100.5|13095.5|13075.5|13070.5|230
1741682100000|2025-03-11 08:35:00|13087.5|13082.5|13069.5|13064.5|13099.5|13094.5|13061.5|13056.5|215
1741682400000|2025-03-11 08:40:00|13067.9|13062.9|13070.4|13065.4|13077.9|13072.9|13054.4|13049.4|186
1741682700000|2025-03-11 08:45:00|13069.9|13064.9|13091.4|13086.4|13091.4|13086.4|13061.4|13056.4|226
1741683000000|2025-03-11 08:50:00|13090.9|13085.9|13089.9|13084.9|13094.9|13089.9|13070.4|13065.4|216
1741683300000|2025-03-11 08:55:00|13088.9|13083.9|13116.9|13111.9|13117.4|13112.4|13087.4|13082.4|210
1741683600000|2025-03-11 09:00:00|13116.4|13111.4|13126.9|13121.9|13132.4|13127.4|13114.4|13109.4|215
1741683900000|2025-03-11 09:05:00|13127.4|13122.4|13130.9|13125.9|13142.9|13137.9|13126.9|13121.9|210
1741684200000|2025-03-11 09:10:00|13131.4|13126.4|13123.9|13118.9|13132.9|13127.9|13104.9|13099.9|94
1741684500000|2025-03-11 09:15:00|13124.4|13119.4|13112.4|13107.4|13125.9|13120.9|13106.9|13101.9|43
1741684800000|2025-03-11 09:20:00|13111.9|13106.9|13098.9|13093.9|13113.4|13108.4|13093.4|13088.4|34
1741685100000|2025-03-11 09:25:00|13098.4|13093.4|13107.9|13102.9|13116.4|13111.4|13097.9|13092.9|31
1741685400000|2025-03-11 09:30:00|13107.4|13102.4|13105.9|13100.9|13107.9|13102.9|13095.4|13090.4|52
1741685700000|2025-03-11 09:35:00|13104.9|13099.9|13090.9|13085.9|13104.9|13099.9|13088.9|13083.9|49
1741686000000|2025-03-11 09:40:00|13090.4|13085.4|13078.4|13073.4|13090.4|13085.4|13068.4|13063.4|44
1741686300000|2025-03-11 09:45:00|13078.9|13073.9|13090.9|13085.9|13091.4|13086.4|13075.9|13070.9|130
1741686600000|2025-03-11 09:50:00|13088.9|13083.9|13098.9|13093.9|13104.4|13099.4|13080.4|13075.4|45
1741686900000|2025-03-11 09:55:00|13098.4|13093.4|13098.9|13093.9|13102.9|13097.9|13093.9|13088.9|32
1741687200000|2025-03-11 10:00:00|13099.4|13094.4|13083.4|13078.4|13102.9|13097.9|13077.9|13072.9|73
1741687500000|2025-03-11 10:05:00|13082.9|13077.9|13067.4|13062.4|13092.4|13087.4|13067.4|13062.4|74
1741687800000|2025-03-11 10:10:00|13067.9|13062.9|13062.4|13057.4|13072.4|13067.4|13056.9|13051.9|113
1741688100000|2025-03-11 10:15:00|13061.9|13056.9|13063.9|13058.9|13074.9|13069.9|13061.4|13056.4|110
1741688400000|2025-03-11 10:20:00|13064.4|13059.4|13067.9|13062.9|13070.4|13065.4|13061.4|13056.4|124
1741688700000|2025-03-11 10:25:00|13068.4|13063.4|13073.9|13068.9|13078.9|13073.9|13066.9|13061.9|52
1741689000000|2025-03-11 10:30:00|13074.9|13069.9|13072.4|13067.4|13083.4|13078.4|13064.4|13059.4|41
1741689300000|2025-03-11 10:35:00|13071.4|13066.4|13073.4|13068.4|13074.4|13069.4|13067.4|13062.4|37
1741689600000|2025-03-11 10:40:00|13070.9|13065.9|13059.9|13054.9|13072.4|13067.4|13053.9|13048.9|37
1741689900000|2025-03-11 10:45:00|13059.4|13054.4|13060.4|13055.4|13066.9|13061.9|13056.9|13051.9|29
1741690200000|2025-03-11 10:50:00|13060.9|13055.9|13071.9|13066.9|13072.4|13067.4|13060.9|13055.9|32
1741690500000|2025-03-11 10:55:00|13071.4|13066.4|13061.9|13056.9|13075.9|13070.9|13058.9|13053.9|41
1741690800000|2025-03-11 11:00:00|13060.9|13055.9|13041.9|13036.9|13060.9|13055.9|13041.9|13036.9|78
1741691100000|2025-03-11 11:05:00|13042.4|13037.4|13030.9|13025.9|13042.9|13037.9|13023.9|13018.9|67
1741691400000|2025-03-11 11:10:00|13031.4|13026.4|13031.9|13026.9|13034.9|13029.9|13025.4|13020.4|31
1741691700000|2025-03-11 11:15:00|13031.4|13026.4|13040.9|13035.9|13041.9|13036.9|13027.9|13022.9|39
1741692000000|2025-03-11 11:20:00|13041.4|13036.4|13039.9|13034.9|13042.9|13037.9|13033.9|13028.9|32
1741692300000|2025-03-11 11:25:00|13039.4|13034.4|13031.9|13026.9|13044.9|13039.9|13031.9|13026.9|30
1741692600000|2025-03-11 11:30:00|13031.4|13026.4|13032.9|13027.9|13035.9|13030.9|13029.9|13024.9|33
1741692900000|2025-03-11 11:35:00|13032.4|13027.4|13023.9|13018.9|13034.9|13029.9|13023.9|13018.9|41
1741693200000|2025-03-11 11:40:00|13024.4|13019.4|13026.9|13021.9|13029.4|13024.4|13022.4|13017.4|42
1741693500000|2025-03-11 11:45:00|13025.9|13020.9|13014.4|13009.4|13027.4|13022.4|13011.4|13006.4|50
1741693800000|2025-03-11 11:50:00|13013.9|13008.9|13016.9|13011.9|13017.9|13012.9|13005.9|13000.9|31
1741694100000|2025-03-11 11:55:00|13016.4|13011.4|13017.9|13012.9|13018.9|13013.9|13005.9|13000.9|53
1741694400000|2025-03-11 12:00:00|13016.9|13011.9|13015.9|13010.9|13023.9|13018.9|13006.9|13001.9|112
1741694700000|2025-03-11 12:05:00|13016.4|13011.4|12994.9|12989.9|13019.9|13014.9|12994.9|12989.9|89
1741695000000|2025-03-11 12:10:00|12994.4|12989.4|12974.9|12969.9|12998.9|12993.9|12971.9|12966.9|101
1741695300000|2025-03-11 12:15:00|12974.4|12969.4|12996.9|12991.9|12999.4|12994.4|12972.9|12967.9|47
1741695600000|2025-03-11 12:20:00|12996.4|12991.4|13011.9|13006.9|13016.9|13011.9|12992.9|12987.9|54
1741695900000|2025-03-11 12:25:00|13011.4|13006.4|13009.9|13004.9|13014.9|13009.9|13002.9|12997.9|141
1741696200000|2025-03-11 12:30:00|13008.4|13003.4|12988.9|12983.9|13009.9|13004.9|12988.9|12983.9|68
1741696500000|2025-03-11 12:35:00|12988.4|12983.4|13005.9|13000.9|13008.9|13003.9|12988.4|12983.4|47
1741696800000|2025-03-11 12:40:00|13007.2|13002.2|13014.2|13009.2|13017.2|13012.2|13006.2|13001.2|67
1741697100000|2025-03-11 12:45:00|13013.2|13008.2|13006.7|13001.7|13015.7|13010.7|13004.2|12999.2|80
1741697400000|2025-03-11 12:50:00|13007.2|13002.2|13013.7|13008.7|13025.2|13020.2|13005.7|13000.7|119
1741697700000|2025-03-11 12:55:00|13014.2|13009.2|13010.2|13005.2|13016.2|13011.2|13004.2|12999.2|36
1741698000000|2025-03-11 13:00:00|13010.7|13005.7|13022.7|13017.7|13027.7|13022.7|13008.2|13003.2|61
1741698300000|2025-03-11 13:05:00|13022.2|13017.2|13016.2|13011.2|13026.7|13021.7|13015.7|13010.7|53
1741698600000|2025-03-11 13:10:00|13015.7|13010.7|13011.2|13006.2|13017.7|13012.7|13005.2|13000.2|33
1741698900000|2025-03-11 13:15:00|13010.7|13005.7|13005.2|13000.2|13012.2|13007.2|12997.2|12992.2|78
1741699200000|2025-03-11 13:20:00|13004.7|12999.7|12994.2|12989.2|13007.7|13002.7|12993.2|12988.2|44
1741699500000|2025-03-11 13:25:00|12993.7|12988.7|12989.2|12984.2|13000.2|12995.2|12987.2|12982.2|20
1741699800000|2025-03-11 13:30:00|12990.2|12985.2|12975.7|12970.7|12998.7|12993.7|12975.2|12970.2|81
1741700100000|2025-03-11 13:35:00|12975.2|12970.2|12987.2|12982.2|12994.2|12989.2|12973.2|12968.2|161
1741700400000|2025-03-11 13:40:00|12986.2|12981.2|12985.2|12980.2|12990.2|12985.2|12969.2|12964.2|67
1741700700000|2025-03-11 13:45:00|12984.7|12979.7|12978.2|12973.2|12987.2|12982.2|12969.2|12964.2|79
1741701000000|2025-03-11 13:50:00|12978.7|12973.7|12963.7|12958.7|12980.2|12975.2|12957.2|12952.2|197
1741701300000|2025-03-11 13:55:00|12964.2|12959.2|12963.7|12958.7|12972.2|12967.2|12957.2|12952.2|143
1741701600000|2025-03-11 14:00:00|12964.7|12959.7|12934.2|12929.2|13000.7|12995.7|12932.2|12927.2|411
1741701900000|2025-03-11 14:05:00|12933.7|12928.7|12962.2|12957.2|12965.2|12960.2|12930.2|12925.2|232
1741702200000|2025-03-11 14:10:00|12963.2|12958.2|12931.2|12926.2|12963.2|12958.2|12927.2|12922.2|115
1741702500000|2025-03-11 14:15:00|12932.2|12927.2|12912.2|12907.2|12945.7|12940.7|12904.2|12899.2|178
1741702800000|2025-03-11 14:20:00|12910.7|12905.7|12896.7|12891.7|12929.2|12924.2|12892.2|12887.2|161
1741703100000|2025-03-11 14:25:00|12896.2|12891.2|12878.7|12873.7|12901.2|12896.2|12876.7|12871.7|154
1741703400000|2025-03-11 14:30:00|12878.2|12873.2|12878.2|12873.2|12893.7|12888.7|12871.2|12866.2|183
1741703700000|2025-03-11 14:35:00|12878.7|12873.7|12847.7|12842.7|12879.2|12874.2|12842.7|12837.7|179
1741704000000|2025-03-11 14:40:00|12847.2|12842.2|12872.2|12867.2|12880.2|12875.2|12841.2|12836.2|165
1741704300000|2025-03-11 14:45:00|12872.7|12867.7|12858.7|12853.7|12875.2|12870.2|12850.7|12845.7|200
1741704600000|2025-03-11 14:50:00|12858.2|12853.2|12898.2|12893.2|12904.2|12899.2|12857.2|12852.2|147
1741704900000|2025-03-11 14:55:00|12898.7|12893.7|12869.2|12864.2|12902.7|12897.7|12866.2|12861.2|153
1741705200000|2025-03-11 15:00:00|12868.7|12863.7|12878.2|12873.2|12893.2|12888.2|12860.2|12855.2|157
1741705500000|2025-03-11 15:05:00|12877.7|12872.7|12910.2|12905.2|12910.2|12905.2|12877.2|12872.2|137
1741705800000|2025-03-11 15:10:00|12910.6|12905.6|12912.6|12907.6|12919.6|12914.6|12904.6|12899.6|103
1741706100000|2025-03-11 15:15:00|12913.6|12908.6|12924.6|12919.6|12928.6|12923.6|12912.6|12907.6|109
1741706400000|2025-03-11 15:20:00|12924.1|12919.1|12926.6|12921.6|12932.6|12927.6|12921.1|12916.1|94
1741706700000|2025-03-11 15:25:00|12925.6|12920.6|12907.6|12902.6|12936.6|12931.6|12904.6|12899.6|107
1741707000000|2025-03-11 15:30:00|12905.6|12900.6|12929.1|12924.1|12945.1|12940.1|12903.6|12898.6|195
1741707300000|2025-03-11 15:35:00|12928.6|12923.6|12917.6|12912.6|12934.6|12929.6|12905.6|12900.6|81
1741707600000|2025-03-11 15:40:00|12918.1|12913.1|12930.6|12925.6|12939.1|12934.1|12913.6|12908.6|72
1741707900000|2025-03-11 15:45:00|12931.1|12926.1|12919.1|12914.1|12931.6|12926.6|12905.1|12900.1|112
1741708200000|2025-03-11 15:50:00|12919.6|12914.6|12919.6|12914.6|12926.6|12921.6|12908.6|12903.6|78
1741708500000|2025-03-11 15:55:00|12920.1|12915.1|12895.6|12890.6|12923.1|12918.1|12894.1|12889.1|141
1741708800000|2025-03-11 16:00:00|12894.6|12889.6|12876.1|12871.1|12895.6|12890.6|12876.1|12871.1|105
1741709100000|2025-03-11 16:05:00|12875.6|12870.6|12861.6|12856.6|12876.6|12871.6|12859.6|12854.6|88
1741709400000|2025-03-11 16:10:00|12862.1|12857.1|12849.6|12844.6|12864.6|12859.6|12849.1|12844.1|131
1741709700000|2025-03-11 16:15:00|12850.1|12845.1|12852.1|12847.1|12856.6|12851.6|12845.1|12840.1|147
1741710000000|2025-03-11 16:20:00|12851.6|12846.6|12858.6|12853.6|12863.1|12858.1|12847.6|12842.6|152
1741710300000|2025-03-11 16:25:00|12859.6|12854.6|12863.6|12858.6|12870.6|12865.6|12858.6|12853.6|246
1741710600000|2025-03-11 16:30:00|12864.6|12857.6|12878.6|12872.6|12880.6|12873.6|12863.6|12857.6|429
1741710900000|2025-03-11 16:35:00|12877.6|12871.6|12857.6|12850.6|12877.6|12871.6|12856.6|12849.6|149
1741711200000|2025-03-11 16:40:00|12858.6|12851.6|12865.6|12858.6|12882.6|12875.6|12855.6|12848.6|59
1741711500000|2025-03-11 16:45:00|12864.6|12857.6|12868.6|12861.6|12868.6|12861.6|12857.6|12849.6|13
1741711800000|2025-03-11 16:50:00|12867.6|12860.6|12855.6|12847.6|12869.6|12863.6|12850.6|12843.6|23
1741712100000|2025-03-11 16:55:00|12854.6|12848.6|12853.6|12846.6|12863.6|12856.6|12847.6|12840.6|27
1741712400000|2025-03-11 17:00:00|12854.6|12845.6|12843.6|12836.6|12854.6|12847.6|12843.6|12836.6|25
1741712700000|2025-03-11 17:05:00|12844.6|12837.6|12845.6|12838.6|12846.6|12839.6|12837.6|12829.6|22
1741713000000|2025-03-11 17:10:00|12846.6|12839.6|12845.6|12837.6|12851.6|12845.6|12842.6|12835.6|32
1741713300000|2025-03-11 17:15:00|12844.6|12838.6|12850.6|12843.6|12856.6|12848.6|12842.6|12835.6|11
1741713600000|2025-03-11 17:20:00|12849.6|12842.6|12834.6|12827.6|12855.6|12847.6|12830.6|12821.6|21
1741713900000|2025-03-11 17:25:00|12835.6|12828.6|12828.6|12821.6|12839.6|12832.6|12825.6|12817.6|15
1741714200000|2025-03-11 17:30:00|12827.6|12820.6|12843.6|12836.6|12848.6|12841.6|12827.6|12819.6|55
1741714500000|2025-03-11 17:35:00|12842.6|12835.6|12842.6|12835.6|12846.6|12839.6|12833.6|12826.6|21
1741714800000|2025-03-11 17:40:00|12843.6|12836.6|12858.6|12851.6|12858.6|12851.6|12843.6|12835.6|11
1741715100000|2025-03-11 17:45:00|12857.6|12850.6|12868.6|12860.6|12879.6|12871.6|12857.6|12849.6|37
1741715400000|2025-03-11 17:50:00|12867.6|12859.6|12867.6|12859.6|12873.6|12866.6|12863.6|12855.6|9
1741715700000|2025-03-11 17:55:00|12868.6|12860.6|12861.6|12852.6|12870.6|12860.6|12850.6|12842.6|31
1741716000000|2025-03-11 18:00:00|12860.6|12851.6|12889.6|12881.6|12900.6|12893.6|12858.6|12850.6|19
1741716300000|2025-03-11 18:05:00|12890.6|12883.6|12902.6|12893.6|12915.6|12906.6|12885.6|12876.6|15
1741716600000|2025-03-11 18:10:00|12901.6|12891.6|12938.6|12930.6|12938.6|12930.6|12900.6|12891.6|30
1741716900000|2025-03-11 18:15:00|12937.6|12928.6|12942.6|12934.6|12946.6|12937.6|12926.6|12920.6|47
1741717200000|2025-03-11 18:20:00|12941.6|12933.6|12944.6|12936.6|12960.6|12952.6|12940.6|12932.6|45
1741717500000|2025-03-11 18:25:00|12945.6|12937.6|12941.6|12932.6|12949.6|12941.6|12935.6|12927.6|17
1741717800000|2025-03-11 18:30:00|12940.6|12931.6|12934.6|12925.6|12941.6|12933.6|12925.6|12917.6|17
1741718100000|2025-03-11 18:35:00|12933.6|12924.6|12940.6|12931.6|12948.6|12939.6|12929.6|12919.6|3
1741718400000|2025-03-11 18:40:00|12941.6|12932.6|12971.6|12964.6|12977.6|12969.6|12939.6|12930.6|64
1741718700000|2025-03-11 18:45:00|12974.6|12966.6|12975.6|12963.6|12977.6|12966.6|12962.6|12952.6|10
1741719000000|2025-03-11 18:50:00|12973.6|12961.6|12985.6|12973.6|12987.6|12980.6|12972.6|12961.6|20
1741719300000|2025-03-11 18:55:00|12986.1|12974.1|12975.1|12963.1|12986.1|12974.1|12969.6|12957.6|14
1741719600000|2025-03-11 19:00:00|12975|12963|12968.8|12956.8|12979.8|12967.8|12956.4|12944.4|0
1741719900000|2025-03-11 19:05:00|12968.9|12956.9|12982.9|12970.9|12989.8|12977.8|12968|12956|0
1741720200000|2025-03-11 19:10:00|12982.8|12970.8|12970.6|12958.6|12986.1|12974.1|12970.6|12958.6|0
1741720500000|2025-03-11 19:15:00|12968.9|12956.9|12962|12950|12971.5|12959.5|12958.6|12946.6|0
1741720800000|2025-03-11 19:20:00|12962.1|12950.1|12951.9|12939.9|12972.5|12960.5|12950.2|12938.2|0
1741721100000|2025-03-11 19:25:00|12951.1|12939.1|12963.8|12951.8|12970.7|12958.7|12951|12939|0
1741721400000|2025-03-11 19:30:00|12963.9|12951.9|12962.3|12950.3|12970|12958|12959.7|12947.7|0
1741721700000|2025-03-11 19:35:00|12961.5|12949.5|12961.4|12949.4|12973.4|12961.4|12957.9|12945.9|0
1741722000000|2025-03-11 19:40:00|12959.7|12947.7|12964.8|12952.8|12966.5|12954.5|12950.2|12938.2|0
1741722300000|2025-03-11 19:45:00|12964|12952|12968.3|12956.3|12968.4|12956.4|12956.2|12944.2|0
1741722600000|2025-03-11 19:50:00|12968.2|12956.2|12947.9|12935.9|12968.2|12956.2|12937.8|12925.8|0
1741722900000|2025-03-11 19:55:00|12947.8|12935.8|12940.4|12928.4|12950.3|12938.3|12938.7|12926.7|0
1741723200000|2025-03-11 20:00:00|12940.3|12928.3|12946.6|12934.6|12949.1|12937.1|12938.6|12926.6|0
1741723500000|2025-03-11 20:05:00|12947.4|12935.4|12950.7|12938.7|12952.5|12940.5|12943|12931|0
1741723800000|2025-03-11 20:10:00|12949.9|12937.9|12950|12938|12953.4|12941.4|12947.2|12935.2|0
1741724100000|2025-03-11 20:15:00|12949.2|12937.2|12944|12932|12949.2|12937.2|12942.3|12930.3|0
1741724400000|2025-03-11 20:20:00|12943.9|12931.9|12940.6|12928.6|12944|12932|12938.8|12926.8|0
1741724700000|2025-03-11 20:25:00|12939.8|12927.8|12940.5|12928.5|12940.6|12928.6|12937.2|12925.2|0
1741725000000|2025-03-11 20:30:00|12940.6|12928.6|12939|12927|12940.6|12928.6|12937.3|12925.3|0
1741725300000|2025-03-11 20:35:00|12938.2|12926.2|12935.4|12923.4|12939|12927|12933.8|12921.8|0
1741725600000|2025-03-11 20:40:00|12935.5|12923.5|12936.8|12924.8|12936.8|12924.8|12931.4|12919.4|0
1741725900000|2025-03-11 20:45:00|12936|12924|12932.7|12920.7|12936.8|12924.8|12932.7|12920.7|0
1741726200000|2025-03-11 20:50:00|12932.6|12920.6|12924.2|12912.2|12932.6|12920.6|12924.2|12912.2|0
1741726500000|2025-03-11 20:55:00|12924.3|12912.3|12929.3|12917.3|12931|12919|12923.4|12911.4|0
1741726800000|2025-03-11 21:00:00|12928.8|12916.8|12930|12918|12930.2|12918.2|12928.6|12916.6|0
1741727100000|2025-03-11 21:05:00|12930.2|12918.2|12932.5|12920.5|12933|12921|12930|12918|0
1741727400000|2025-03-11 21:10:00|12932.3|12920.3|12929.6|12917.6|12932.3|12920.3|12929.1|12917.1|0
1741727700000|2025-03-11 21:15:00|12929.4|12917.4|12929.6|12917.6|12929.6|12917.6|12928.8|12916.8|0
1741728000000|2025-03-11 21:20:00|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|12929.1|12917.1|0
1741728600000|2025-03-11 21:30:00|12930|12918|12931.1|12919.1|12931.2|12919.2|12929.8|12917.8|0
1741728900000|2025-03-11 21:35:00|12931.2|12919.2|12931.5|12919.5|12932|12920|12931|12919|0
1741729200000|2025-03-11 21:40:00|12931.7|12919.7|12931.3|12919.3|12931.7|12919.7|12931|12919|0
1741729500000|2025-03-11 21:45:00|12931|12919|12931|12919|12931.5|12919.5|12931|12919|0
1741729800000|2025-03-11 21:50:00|12930.8|12918.8|12930.6|12918.6|12930.8|12918.8|12929.4|12917.4|0
1741730100000|2025-03-11 21:55:00|12930.8|12918.8|12931.2|12919.2|12931.6|12919.6|12930|12918|0
1741730400000|2025-03-11 22:00:00|12931.4|12919.4|12929.5|12917.5|12940.1|12928.1|12928.1|12916.1|0
1741730700000|2025-03-11 22:05:00|12929.2|12917.2|12936.2|12924.2|12936.2|12924.2|12929|12917|0
1741731000000|2025-03-11 22:10:00|12936|12924|12943.2|12931.2|12943.5|12931.5|12936|12924|0
1741731300000|2025-03-11 22:15:00|12943|12931|12938.7|12926.7|12943.8|12931.8|12936.4|12924.4|0
1741731600000|2025-03-11 22:20:00|12938.5|12926.5|12938.2|12926.2|12940.6|12928.6|12937.8|12925.8|0
1741731900000|2025-03-11 22:25:00|12938.3|12926.3|12940.7|12928.7|12940.9|12928.9|12934.6|12922.6|0
1741732200000|2025-03-11 22:30:00|12940.9|12928.9|12939.5|12927.5|12940.9|12928.9|12938.8|12926.8|0
1741732500000|2025-03-11 22:35:00|12939.7|12927.7|12946.3|12934.3|12946.3|12934.3|12937.6|12925.6|0
1741732800000|2025-03-11 22:40:00|12946.2|12934.2|12948.4|12936.4|12951|12939|12946.2|12934.2|0
1741733100000|2025-03-11 22:45:00|12948.6|12936.6|12950.6|12938.6|12952.5|12940.5|12948.4|12936.4|0
1741733400000|2025-03-11 22:50:00|12950.4|12938.4|12951.6|12939.6|12952.7|12940.7|12949.9|12937.9|0
1741733700000|2025-03-11 22:55:00|12951.7|12939.7|12950.8|12938.8|12954.4|12942.4|12950.3|12938.3|0
1741734000000|2025-03-11 23:00:00|12950.3|12938.3|12949.7|12937.7|12952.7|12940.7|12946.6|12934.6|0
1741734300000|2025-03-11 23:05:00|12949.8|12937.8|12950|12938|12952.2|12940.2|12949.3|12937.3|0
1741734600000|2025-03-11 23:10:00|12950.2|12938.2|12950.7|12938.7|12951.7|12939.7|12947.9|12935.9|0
1741734900000|2025-03-11 23:15:00|12950.8|12938.8|12946.9|12934.9|12951|12939|12943|12931|0
1741735200000|2025-03-11 23:20:00|12947.1|12935.1|12945.5|12933.5|12949.7|12937.7|12945|12933|0
1741735500000|2025-03-11 23:25:00|12945.4|12933.4|12945.7|12933.7|12945.9|12933.9|12942.8|12930.8|0
1741735800000|2025-03-11 23:30:00|12945.5|12933.5|12941.8|12929.8|12945.5|12933.5|12939|12927|0
1741736100000|2025-03-11 23:35:00|12941.6|12929.6|12942.8|12930.8|12943.8|12931.8|12941.1|12929.1|0
1741736400000|2025-03-11 23:40:00|12943|12931|12945.1|12933.1|12945.9|12933.9|12940.8|12928.8|0
1741736700000|2025-03-11 23:45:00|12944.9|12932.9|12945.8|12933.8|12947.5|12935.5|12944.4|12932.4|0
1741737000000|2025-03-11 23:50:00|12946|12934|12952|12940|12952.8|12940.8|12945.8|12933.8|0
1741737300000|2025-03-11 23:55:00|12952.1|12940.1|12953.2|12941.2|12953.3|12941.3|12950.9|12938.9|0
1741737600000|2025-03-12 00:00:00|12953|12941|12952.3|12940.3|12955.2|12943.2|12950.1|12938.1|0
1741737900000|2025-03-12 00:05:00|12952.1|12940.1|12950.9|12938.9|12953.5|12941.5|12948.2|12936.2|0
1741738200000|2025-03-12 00:10:00|12950.6|12938.6|12953.5|12941.5|12957.8|12945.8|12950.3|12938.3|0
1741738500000|2025-03-12 00:15:00|12953.3|12941.3|12959.7|12947.7|12962.3|12950.3|12948|12936|0
1741738800000|2025-03-12 00:20:00|12958.9|12946.9|12964.9|12952.9|12964.9|12952.9|12957.2|12945.2|0
1741739100000|2025-03-12 00:25:00|12964.1|12952.1|12960.7|12948.7|12969|12957|12960.7|12948.7|0
1741739400000|2025-03-12 00:30:00|12959|12947|12958.1|12946.1|12962.4|12950.4|12955.6|12943.6|0
1741739700000|2025-03-12 00:35:00|12957.3|12945.3|12947.2|12935.2|12958.9|12946.9|12947.1|12935.1|0
1741740000000|2025-03-12 00:40:00|12947.1|12935.1|12950.5|12938.5|12952.1|12940.1|12943.8|12931.8|0
1741740300000|2025-03-12 00:45:00|12950.4|12938.4|12952.1|12940.1|12953.8|12941.8|12948.7|12936.7|0
1741740600000|2025-03-12 00:50:00|12953|12941|12953.9|12941.9|12955.5|12943.5|12950.5|12938.5|0
1741740900000|2025-03-12 00:55:00|12953.8|12941.8|12958.1|12946.1|12958.9|12946.9|12953.8|12941.8|0
1741741200000|2025-03-12 01:00:00|12957.3|12945.3|12957.4|12945.4|12960.7|12948.7|12953.9|12941.9|0
1741741500000|2025-03-12 01:05:00|12957.3|12945.3|12953.9|12941.9|12957.4|12945.4|12952.2|12940.2|0
1741741800000|2025-03-12 01:10:00|12952.3|12940.3|12952.3|12940.3|12955.6|12943.6|12950.6|12938.6|0
1741742100000|2025-03-12 01:15:00|12953.9|12941.9|12948.9|12936.9|12957.3|12945.3|12948.9|12936.9|0
1741742400000|2025-03-12 01:20:00|12950.6|12938.6|12953.9|12941.9|12954|12942|12950.5|12938.5|0
1741742700000|2025-03-12 01:25:00|12955.6|12943.6|12952.1|12940.1|12955.6|12943.6|12952.1|12940.1|0
1741743000000|2025-03-12 01:30:00|12952.2|12940.2|12952.1|12940.1|12957.1|12945.1|12950.4|12938.4|0
1741743300000|2025-03-12 01:35:00|12950.4|12938.4|12958.9|12946.9|12962.2|12950.2|12950.4|12938.4|0
1741743600000|2025-03-12 01:40:00|12958.8|12946.8|12957.3|12945.3|12958.9|12946.9|12955.6|12943.6|0
1741743900000|2025-03-12 01:45:00|12959|12947|12960.7|12948.7|12962.3|12950.3|12957.3|12945.3|0
1741744200000|2025-03-12 01:50:00|12960.6|12948.6|12964|12952|12965.6|12953.6|12960.6|12948.6|0
1741744500000|2025-03-12 01:55:00|12965.6|12953.6|12965.6|12953.6|12967.2|12955.2|12963.9|12951.9|0
1741744800000|2025-03-12 02:00:00|12965.5|12953.5|12964|12952|12965.6|12953.6|12962.2|12950.2|0
1741745100000|2025-03-12 02:05:00|12963.9|12951.9|12965.6|12953.6|12967.3|12955.3|12960.6|12948.6|0
1741745400000|2025-03-12 02:10:00|12965.5|12953.5|12972.3|12960.3|12974|12962|12965.5|12953.5|0
1741745700000|2025-03-12 02:15:00|12970.6|12958.6|12970.7|12958.7|12972.3|12960.3|12969|12957|0
1741746000000|2025-03-12 02:20:00|12969.9|12957.9|12969|12957|12970.7|12958.7|12968.2|12956.2|0
1741746300000|2025-03-12 02:25:00|12967.3|12955.3|12967.3|12955.3|12968.1|12956.1|12965.6|12953.6|0
1741746600000|2025-03-12 02:30:00|12966.5|12954.5|12966.4|12954.4|12968.9|12956.9|12965.6|12953.6|0
1741746900000|2025-03-12 02:35:00|12967.2|12955.2|12965.5|12953.5|12968.9|12956.9|12965.5|12953.5|0
1741747200000|2025-03-12 02:40:00|12967.2|12955.2|12970.9|12958.9|12971|12959|12967.1|12955.1|0
1741747500000|2025-03-12 02:45:00|12971|12959|12969.3|12957.3|12972.6|12960.6|12969.3|12957.3|0
1741747800000|2025-03-12 02:50:00|12971|12959|12967.6|12955.6|12971|12959|12967.6|12955.6|0
1741748100000|2025-03-12 02:55:00|12967.5|12955.5|12970.8|12958.8|12970.9|12958.9|12966.7|12954.7|0
1741748400000|2025-03-12 03:00:00|12970.9|12958.9|12972.6|12960.6|12972.6|12960.6|12970.9|12958.9|0
1741748700000|2025-03-12 03:05:00|12972.5|12960.5|12970.9|12958.9|12972.6|12960.6|12968.4|12956.4|0
1741749000000|2025-03-12 03:10:00|12969.3|12957.3|12964.3|12952.3|12969.3|12957.3|12961.8|12949.8|0
1741749300000|2025-03-12 03:15:00|12964.2|12952.2|12954.3|12942.3|12964.3|12952.3|12954.2|12942.2|0
1741749600000|2025-03-12 03:20:00|12954.2|12942.2|12955.8|12943.8|12959.1|12947.1|12954.2|12942.2|0
1741749900000|2025-03-12 03:25:00|12954.2|12942.2|12957.6|12945.6|12957.6|12945.6|12949.2|12937.2|0
1741750200000|2025-03-12 03:30:00|12955.9|12943.9|12950.9|12938.9|12956|12944|12944.3|12932.3|0
1741750500000|2025-03-12 03:35:00|12951|12939|12959.3|12947.3|12959.4|12947.4|12950.9|12938.9|0
1741750800000|2025-03-12 03:40:00|12959.4|12947.4|12957.7|12945.7|12960.2|12948.2|12957.7|12945.7|0
1741751100000|2025-03-12 03:45:00|12956.9|12944.9|12957.7|12945.7|12957.7|12945.7|12956|12944|0
1741751400000|2025-03-12 03:50:00|12959.4|12947.4|12957.7|12945.7|12959.4|12947.4|12957.7|12945.7|0
1741751700000|2025-03-12 03:55:00|12959.3|12947.3|12957.6|12945.6|12959.3|12947.3|12954.3|12942.3|0
1741752000000|2025-03-12 04:00:00|12956|12944|12952.7|12940.7|12956|12944|12952.6|12940.6|0
1741752300000|2025-03-12 04:05:00|12951|12939|12953.5|12941.5|12954.3|12942.3|12950.9|12938.9|0
1741752600000|2025-03-12 04:10:00|12953.4|12941.4|12959.4|12947.4|12959.4|12947.4|12952.6|12940.6|0
1741752900000|2025-03-12 04:15:00|12959.3|12947.3|12966|12954|12966|12954|12958.5|12946.5|0
1741753200000|2025-03-12 04:20:00|12964.4|12952.4|12966.1|12954.1|12967.7|12955.7|12964.3|12952.3|0
1741753500000|2025-03-12 04:25:00|12966|12954|12966.4|12954.4|12968.1|12956.1|12965.2|12953.2|0
1741753800000|2025-03-12 04:30:00|12965.6|12953.6|12966.5|12954.5|12966.5|12954.5|12963.1|12951.1|0
1741754100000|2025-03-12 04:35:00|12966.4|12954.4|12966.4|12954.4|12968.1|12956.1|12964.7|12952.7|0
1741754400000|2025-03-12 04:40:00|12964.7|12952.7|12963.9|12951.9|12966.4|12954.4|12963|12951|0
1741754700000|2025-03-12 04:45:00|12964.7|12952.7|12966.3|12954.3|12968|12956|12963|12951|0
1741755000000|2025-03-12 04:50:00|12964.6|12952.6|12966.3|12954.3|12966.3|12954.3|12964.6|12952.6|0
1741755300000|2025-03-12 04:55:00|12966.5|12954.5|12964.8|12952.8|12966.5|12954.5|12963.1|12951.1|0
1741755600000|2025-03-12 05:00:00|12964.9|12952.9|12967.3|12955.3|12968.2|12956.2|12964.8|12952.8|0
1741755900000|2025-03-12 05:05:00|12966.5|12954.5|12971.4|12959.4|12971.4|12959.4|12966.4|12954.4|0
1741756200000|2025-03-12 05:10:00|12973.1|12961.1|12971.5|12959.5|12974.8|12962.8|12971.4|12959.4|0
1741756500000|2025-03-12 05:15:00|12972.3|12960.3|12973.1|12961.1|12973.1|12961.1|12969.7|12957.7|0
1741756800000|2025-03-12 05:20:00|12973|12961|12973.1|12961.1|12974.7|12962.7|12972.2|12960.2|0
1741757100000|2025-03-12 05:25:00|12973.9|12961.9|12972.2|12960.2|12974.8|12962.8|12969.7|12957.7|0
1741757400000|2025-03-12 05:30:00|12973|12961|12979.8|12967.8|12981.4|12969.4|12973|12961|0
1741757700000|2025-03-12 05:35:00|12979.7|12967.7|12983.1|12971.1|12983.1|12971.1|12978.1|12966.1|0
1741758000000|2025-03-12 05:40:00|12981.5|12969.5|12979.9|12967.9|12983.1|12971.1|12976.5|12964.5|0
1741758300000|2025-03-12 05:45:00|12979|12967|12976.6|12964.6|12979.9|12967.9|12976.5|12964.5|0
1741758600000|2025-03-12 05:50:00|12977.4|12965.4|12979.9|12967.9|12984.8|12972.8|12977.4|12965.4|0
1741758900000|2025-03-12 05:55:00|12984.8|12972.8|12984.9|12972.9|12986.5|12974.5|12983.2|12971.2|0
1741759200000|2025-03-12 06:00:00|12984.8|12972.8|12976.5|12964.5|12984.9|12972.9|12976.5|12964.5|0
1741759500000|2025-03-12 06:05:00|12974.9|12962.9|12981.5|12969.5|12981.5|12969.5|12973.2|12961.2|0
1741759800000|2025-03-12 06:10:00|12979.8|12967.8|12974.6|12962.6|12979.8|12967.8|12973.7|12961.7|0
1741760100000|2025-03-12 06:15:00|12974.5|12962.5|12974.6|12962.6|12976.2|12964.2|12972.9|12960.9|0
1741760400000|2025-03-12 06:20:00|12975.4|12963.4|12968|12956|12976.2|12964.2|12968|12956|0
1741760700000|2025-03-12 06:25:00|12967.9|12955.9|12971.2|12959.2|12973.8|12961.8|12967.9|12955.9|0
1741761000000|2025-03-12 06:30:00|12972.9|12960.9|12970.4|12958.4|12977|12965|12968.7|12956.7|0
1741761300000|2025-03-12 06:35:00|12971.2|12959.2|12976.2|12964.2|12977.9|12965.9|12969.6|12957.6|0
1741761600000|2025-03-12 06:40:00|12975.3|12963.3|12967.9|12955.9|12976.2|12964.2|12967.9|12955.9|0
1741761900000|2025-03-12 06:45:00|12967.8|12955.8|12944.5|12932.5|12967.9|12955.9|12942.9|12930.9|0
1741762200000|2025-03-12 06:50:00|12945.3|12933.3|12938.5|12926.5|12956|12944|12937.7|12925.7|0
1741762500000|2025-03-12 06:55:00|12939.3|12927.3|12936.7|12924.7|12941|12929|12934.2|12922.2|0
1741762800000|2025-03-12 07:00:00|12937.5|12925.5|12922.6|12917.6|12948.6|12943.6|12922.6|12917.6|47
1741763100000|2025-03-12 07:05:00|12920.1|12915.1|12902.6|12897.6|12920.1|12915.1|12896.6|12891.6|106
1741763400000|2025-03-12 07:10:00|12903.1|12898.1|12886.6|12881.6|12911.1|12906.1|12886.6|12881.6|50
1741763700000|2025-03-12 07:15:00|12887.1|12882.1|12889.1|12884.1|12891.6|12886.6|12880.6|12875.6|13
1741764000000|2025-03-12 07:20:00|12890.6|12885.6|12892.6|12887.6|12898.6|12893.6|12885.6|12880.6|23
1741764300000|2025-03-12 07:25:00|12893.1|12888.1|12893.1|12888.1|12901.1|12896.1|12893.1|12888.1|15
1741764600000|2025-03-12 07:30:00|12888.6|12883.6|12884.6|12879.6|12888.6|12883.6|12879.1|12874.1|22
1741764900000|2025-03-12 07:35:00|12884.1|12879.1|12889.6|12884.6|12890.1|12885.1|12880.1|12875.1|8
1741765200000|2025-03-12 07:40:00|12888.6|12883.6|12896.1|12891.1|12899.1|12894.1|12888.1|12883.1|9
1741765500000|2025-03-12 07:45:00|12897.6|12892.6|12903.1|12898.1|12908.1|12903.1|12897.6|12892.6|10
1741765800000|2025-03-12 07:50:00|12902.6|12897.6|12903.6|12898.6|12903.6|12898.6|12902.6|12897.6|1
1741766100000|2025-03-12 07:55:00|12903.1|12898.1|12844.6|12839.6|12903.1|12898.1|12844.1|12839.1|125
1741766400000|2025-03-12 08:00:00|12839.6|12834.6|12819.6|12814.6|12867.6|12862.6|12803.1|12798.1|712
1741766700000|2025-03-12 08:05:00|12818.1|12813.1|12795.6|12790.6|12843.1|12838.1|12785.6|12780.6|320
1741767000000|2025-03-12 08:10:00|12796.1|12791.1|12801.1|12796.1|12818.1|12813.1|12794.1|12789.1|301
1741767300000|2025-03-12 08:15:00|12804.1|12799.1|12802.1|12797.1|12822.1|12817.1|12786.6|12781.6|266
1741767600000|2025-03-12 08:20:00|12801.6|12796.6|12810.1|12805.1|12818.6|12813.6|12778.1|12773.1|204
1741767900000|2025-03-12 08:25:00|12811.6|12806.6|12807.1|12802.1|12826.1|12821.1|12803.6|12798.6|127
1741768200000|2025-03-12 08:30:00|12806.6|12801.6|12793.1|12788.1|12807.6|12802.6|12786.6|12781.6|181
1741768500000|2025-03-12 08:35:00|12792.6|12787.6|12837.1|12832.1|12837.1|12832.1|12776.1|12771.1|168
1741768800000|2025-03-12 08:40:00|12836.6|12831.6|12829.1|12824.1|12845.1|12840.1|12824.6|12819.6|126
1741769100000|2025-03-12 08:45:00|12829.6|12824.6|12844.1|12839.1|12850.1|12845.1|12820.6|12815.6|171
1741769400000|2025-03-12 08:50:00|12844.6|12839.6|12831.6|12826.6|12847.6|12842.6|12826.1|12821.1|126
1741769700000|2025-03-12 08:55:00|12832.1|12827.1|12846.6|12841.6|12851.6|12846.6|12830.1|12825.1|122
1741770000000|2025-03-12 09:00:00|12848.1|12843.1|12849.1|12844.1|12858.1|12853.1|12845.1|12840.1|81
1741770300000|2025-03-12 09:05:00|12848.6|12843.6|12852.1|12847.1|12854.1|12849.1|12837.1|12832.1|69
1741770600000|2025-03-12 09:10:00|12852.6|12847.6|12849.1|12844.1|12855.6|12850.6|12836.1|12831.1|37
1741770900000|2025-03-12 09:15:00|12849.6|12844.6|12852.6|12847.6|12859.1|12854.1|12844.6|12839.6|53
1741771200000|2025-03-12 09:20:00|12853.6|12848.6|12860.6|12855.6|12861.1|12856.1|12850.6|12845.6|58
1741771500000|2025-03-12 09:25:00|12861.1|12856.1|12855.1|12850.1|12861.1|12856.1|12847.6|12842.6|67
1741771800000|2025-03-12 09:30:00|12856.1|12851.1|12862.1|12857.1|12863.1|12858.1|12852.6|12847.6|34
1741772100000|2025-03-12 09:35:00|12862.6|12857.6|12867.1|12862.1|12868.1|12863.1|12856.1|12851.1|57
1741772400000|2025-03-12 09:40:00|12866.6|12861.6|12839.6|12834.6|12867.6|12862.6|12839.6|12834.6|36
1741772700000|2025-03-12 09:45:00|12838.1|12833.1|12825.6|12820.6|12841.1|12836.1|12825.1|12820.1|64
1741773000000|2025-03-12 09:50:00|12826.1|12821.1|12837.6|12832.6|12838.6|12833.6|12823.6|12818.6|59
1741773300000|2025-03-12 09:55:00|12837.1|12832.1|12835.6|12830.6|12843.1|12838.1|12833.1|12828.1|21
1741773600000|2025-03-12 10:00:00|12837.6|12832.6|12853.1|12848.1|12856.6|12851.6|12832.6|12827.6|35
1741773900000|2025-03-12 10:05:00|12851.6|12846.6|12834.6|12829.6|12852.6|12847.6|12832.1|12827.1|31
1741774200000|2025-03-12 10:10:00|12834.1|12829.1|12820.1|12815.1|12840.1|12835.1|12816.1|12811.1|41
1741774500000|2025-03-12 10:15:00|12819.6|12814.6|12813.1|12808.1|12819.6|12814.6|12808.1|12803.1|45
1741774800000|2025-03-12 10:20:00|12813.6|12808.6|12812.1|12807.1|12816.1|12811.1|12804.6|12799.6|39
1741775100000|2025-03-12 10:25:00|12811.6|12806.6|12812.6|12807.6|12821.1|12816.1|12811.6|12806.6|9
1741775400000|2025-03-12 10:30:00|12813.1|12808.1|12804.6|12799.6|12817.6|12812.6|12803.1|12798.1|73
1741775700000|2025-03-12 10:35:00|12805.1|12800.1|12825.6|12820.6|12828.1|12823.1|12804.1|12799.1|37
1741776000000|2025-03-12 10:40:00|12826.1|12821.1|12820.1|12815.1|12828.6|12823.6|12814.6|12809.6|17
1741776300000|2025-03-12 10:45:00|12820.6|12815.6|12830.1|12825.1|12831.6|12826.6|12820.1|12815.1|30
1741776600000|2025-03-12 10:50:00|12830.6|12825.6|12842.1|12837.1|12843.1|12838.1|12827.1|12822.1|32
1741776900000|2025-03-12 10:55:00|12841.6|12836.6|12833.1|12828.1|12846.1|12841.1|12830.1|12825.1|37
1741777200000|2025-03-12 11:00:00|12832.6|12827.6|12851.1|12846.1|12853.1|12848.1|12832.6|12827.6|55
1741777500000|2025-03-12 11:05:00|12851.6|12846.6|12851.6|12846.6|12858.6|12853.6|12848.1|12843.1|48
1741777800000|2025-03-12 11:10:00|12852.1|12847.1|12858.6|12853.6|12861.6|12856.6|12850.6|12845.6|60
1741778100000|2025-03-12 11:15:00|12859.6|12854.6|12859.6|12854.6|12862.6|12857.6|12855.6|12850.6|46
1741778400000|2025-03-12 11:20:00|12859.1|12854.1|12867.1|12862.1|12868.1|12863.1|12856.6|12851.6|34
1741778700000|2025-03-12 11:25:00|12867.6|12862.6|12869.1|12864.1|12872.1|12867.1|12864.6|12859.6|34
1741779000000|2025-03-12 11:30:00|12869.6|12864.6|12878.1|12873.1|12884.6|12879.6|12868.6|12863.6|43
1741779300000|2025-03-12 11:35:00|12877.6|12872.6|12871.1|12866.1|12878.6|12873.6|12869.6|12864.6|65
1741779600000|2025-03-12 11:40:00|12871.6|12866.6|12874.1|12869.1|12874.6|12869.6|12866.6|12861.6|24
1741779900000|2025-03-12 11:45:00|12873.6|12868.6|12857.6|12852.6|12873.6|12868.6|12855.1|12850.1|48
1741780200000|2025-03-12 11:50:00|12858.1|12853.1|12854.6|12849.6|12863.6|12858.6|12853.1|12848.1|24
1741780500000|2025-03-12 11:55:00|12854.1|12849.1|12855.1|12850.1|12862.1|12857.1|12849.1|12844.1|43
1741780800000|2025-03-12 12:00:00|12852.6|12847.6|12854.1|12849.1|12858.6|12853.6|12849.1|12844.1|49
1741781100000|2025-03-12 12:05:00|12854.6|12849.6|12852.1|12847.1|12858.6|12853.6|12845.6|12840.6|46
1741781400000|2025-03-12 12:10:00|12851.6|12846.6|12855.1|12850.1|12856.6|12851.6|12849.6|12844.6|35
1741781700000|2025-03-12 12:15:00|12854.6|12849.6|12862.6|12857.6|12864.6|12859.6|12852.1|12847.1|39
1741782000000|2025-03-12 12:20:00|12862.1|12857.1|12856.6|12851.6|12867.6|12862.6|12850.6|12845.6|72
1741782300000|2025-03-12 12:25:00|12857.1|12852.1|12853.1|12848.1|12859.1|12854.1|12849.1|12844.1|48
1741782600000|2025-03-12 12:30:00|12853.6|12848.6|12859.6|12854.6|12884.1|12879.1|12853.6|12848.6|156
1741782900000|2025-03-12 12:35:00|12860.1|12855.1|12862.6|12857.6|12870.1|12865.1|12855.1|12850.1|108
1741783200000|2025-03-12 12:40:00|12863.1|12858.1|12847.6|12842.6|12869.1|12864.1|12843.6|12838.6|82
1741783500000|2025-03-12 12:45:00|12848.1|12843.1|12841.1|12836.1|12849.1|12844.1|12831.6|12826.6|57
1741783800000|2025-03-12 12:50:00|12840.6|12835.6|12850.1|12845.1|12853.1|12848.1|12840.1|12835.1|59
1741784100000|2025-03-12 12:55:00|12850.6|12845.6|12856.1|12851.1|12859.1|12854.1|12847.1|12842.1|51
1741784400000|2025-03-12 13:00:00|12857.1|12852.1|12840.1|12835.1|12860.1|12855.1|12840.1|12835.1|52
1741784700000|2025-03-12 13:05:00|12839.6|12834.6|12841.1|12836.1|12852.1|12847.1|12838.6|12833.6|49
1741785000000|2025-03-12 13:10:00|12841.6|12836.6|12817.6|12812.6|12843.6|12838.6|12815.6|12810.6|103
1741785300000|2025-03-12 13:15:00|12817.1|12812.1|12806.6|12801.6|12822.1|12817.1|12805.1|12800.1|159
1741785600000|2025-03-12 13:20:00|12806.1|12801.1|12815.1|12810.1|12818.1|12813.1|12804.1|12799.1|34
1741785900000|2025-03-12 13:25:00|12814.6|12809.6|12824.6|12819.6|12825.1|12820.1|12814.1|12809.1|190
1741786200000|2025-03-12 13:30:00|12825.1|12820.1|12811.6|12806.6|12827.6|12822.6|12805.6|12800.6|88
1741786500000|2025-03-12 13:35:00|12812.1|12807.1|12821.1|12816.1|12822.6|12817.6|12809.1|12804.1|58
1741786800000|2025-03-12 13:40:00|12820.6|12815.6|12802.1|12797.1|12820.6|12815.6|12791.6|12786.6|92
1741787100000|2025-03-12 13:45:00|12802.6|12797.6|12792.1|12787.1|12813.1|12808.1|12784.1|12779.1|177
1741787400000|2025-03-12 13:50:00|12792.6|12787.6|12773.1|12768.1|12812.6|12807.6|12772.1|12767.1|543
1741787700000|2025-03-12 13:55:00|12772.1|12767.1|12786.1|12781.1|12786.6|12781.6|12763.1|12758.1|326
1741788000000|2025-03-12 14:00:00|12785.1|12780.1|12767.1|12762.1|12790.6|12785.6|12765.1|12760.1|337
1741788300000|2025-03-12 14:05:00|12766.6|12761.6|12767.6|12762.6|12782.6|12777.6|12757.6|12752.6|245
1741788600000|2025-03-12 14:10:00|12769.1|12764.1|12757.1|12752.1|12770.1|12765.1|12754.6|12749.6|212
1741788900000|2025-03-12 14:15:00|12757.6|12752.6|12785.6|12780.6|12787.6|12782.6|12747.6|12742.6|270
1741789200000|2025-03-12 14:20:00|12784.6|12779.6|12757.1|12752.1|12786.6|12781.6|12755.1|12750.1|239
1741789500000|2025-03-12 14:25:00|12756.6|12751.6|12776.1|12771.1|12788.1|12783.1|12756.1|12751.1|207
1741789800000|2025-03-12 14:30:00|12776.6|12771.6|12746.1|12741.1|12776.6|12771.6|12744.1|12739.1|207
1741790100000|2025-03-12 14:35:00|12745.6|12740.6|12725.1|12720.1|12746.6|12741.6|12723.6|12718.6|197
1741790400000|2025-03-12 14:40:00|12726.1|12721.1|12723.1|12718.1|12733.6|12728.6|12719.1|12714.1|248
1741790700000|2025-03-12 14:45:00|12722.6|12717.6|12734.1|12729.1|12745.6|12740.6|12718.1|12713.1|165
1741791000000|2025-03-12 14:50:00|12733.6|12728.6|12758.1|12753.1|12761.1|12756.1|12732.1|12727.1|101
1741791300000|2025-03-12 14:55:00|12757.6|12752.6|12752.1|12747.1|12758.1|12753.1|12742.1|12737.1|87
1741791600000|2025-03-12 15:00:00|12751.6|12746.6|12729.1|12724.1|12758.1|12753.1|12723.6|12718.6|141
1741791900000|2025-03-12 15:05:00|12729.6|12724.6|12717.6|12712.6|12731.1|12726.1|12709.1|12704.1|138
1741792200000|2025-03-12 15:10:00|12718.7|12713.7|12740.2|12735.2|12743.7|12738.7|12718.2|12713.2|173
1741792500000|2025-03-12 15:15:00|12740.7|12735.7|12746.7|12741.7|12753.2|12748.2|12737.2|12732.2|158
1741792800000|2025-03-12 15:20:00|12746.2|12741.2|12751.2|12746.2|12755.2|12750.2|12735.2|12730.2|174
1741793100000|2025-03-12 15:25:00|12750.7|12745.7|12759.2|12754.2|12759.2|12754.2|12749.7|12744.7|133
1741793400000|2025-03-12 15:30:00|12759.7|12754.7|12768.2|12763.2|12776.7|12771.7|12759.7|12754.7|118
1741793700000|2025-03-12 15:35:00|12768.7|12763.7|12778.2|12773.2|12782.7|12777.7|12767.2|12762.2|51
1741794000000|2025-03-12 15:40:00|12778.7|12773.7|12780.2|12775.2|12787.2|12782.2|12776.2|12771.2|61
1741794300000|2025-03-12 15:45:00|12779.7|12774.7|12783.2|12778.2|12788.7|12783.7|12773.7|12768.7|100
1741794600000|2025-03-12 15:50:00|12782.7|12777.7|12778.7|12773.7|12790.2|12785.2|12778.7|12773.7|82
1741794900000|2025-03-12 15:55:00|12779.2|12774.2|12773.2|12768.2|12782.7|12777.7|12762.2|12757.2|139
1741795200000|2025-03-12 16:00:00|12774.2|12769.2|12772.2|12767.2|12774.7|12769.7|12765.2|12760.2|89
1741795500000|2025-03-12 16:05:00|12772.7|12767.7|12788.2|12783.2|12791.2|12786.2|12772.2|12767.2|151
1741795800000|2025-03-12 16:10:00|12787.7|12782.7|12788.2|12783.2|12794.2|12789.2|12773.2|12768.2|250
1741796100000|2025-03-12 16:15:00|12788.7|12783.7|12787.7|12782.7|12791.2|12786.2|12779.2|12774.2|95
1741796400000|2025-03-12 16:20:00|12788.2|12783.2|12793.2|12788.2|12798.7|12793.7|12787.2|12782.2|80
1741796700000|2025-03-12 16:25:00|12793.7|12788.7|12789.2|12784.2|12794.2|12789.2|12783.2|12778.2|204
1741797000000|2025-03-12 16:30:00|12790.2|12783.2|12808.2|12802.2|12812.2|12806.2|12789.2|12783.2|361
1741797300000|2025-03-12 16:35:00|12805.2|12801.2|12795.2|12788.2|12809.2|12802.2|12794.2|12787.2|150
1741797600000|2025-03-12 16:40:00|12796.2|12789.2|12777.2|12770.2|12796.2|12789.2|12773.2|12766.2|50
1741797900000|2025-03-12 16:45:00|12778.2|12771.2|12807.2|12800.2|12809.2|12801.2|12776.2|12769.2|41
1741798200000|2025-03-12 16:50:00|12808.2|12801.2|12800.2|12792.2|12809.2|12802.2|12785.2|12778.2|15
1741798500000|2025-03-12 16:55:00|12801.2|12793.2|12782.2|12774.2|12804.2|12797.2|12782.2|12774.2|10
1741798800000|2025-03-12 17:00:00|12783.2|12775.2|12785.2|12777.2|12785.2|12778.2|12778.2|12770.2|7
1741799100000|2025-03-12 17:05:00|12784.2|12776.2|12798.2|12790.2|12798.2|12790.2|12780.2|12772.2|18
1741799400000|2025-03-12 17:10:00|12797.2|12791.2|12803.2|12796.2|12803.2|12797.2|12793.2|12785.2|22
1741799700000|2025-03-12 17:15:00|12802.2|12795.2|12800.2|12793.2|12802.2|12795.2|12793.2|12785.2|9
1741800000000|2025-03-12 17:20:00|12801.2|12794.2|12807.2|12800.2|12810.2|12803.2|12801.2|12792.2|30
1741800300000|2025-03-12 17:25:00|12806.2|12799.2|12810.2|12802.2|12810.2|12802.2|12798.2|12792.2|15
1741800600000|2025-03-12 17:30:00|12809.2|12801.2|12811.2|12804.2|12817.2|12809.2|12808.2|12801.2|12
1741800900000|2025-03-12 17:35:00|12812.2|12805.2|12807.2|12800.2|12821.2|12814.2|12805.2|12798.2|17
1741801200000|2025-03-12 17:40:00|12809.2|12801.2|12802.2|12795.2|12813.2|12806.2|12802.2|12795.2|11
1741801500000|2025-03-12 17:45:00|12801.2|12794.2|12799.2|12792.2|12813.2|12806.2|12798.2|12791.2|11
1741801800000|2025-03-12 17:50:00|12798.2|12791.2|12782.2|12775.2|12802.2|12795.2|12781.2|12772.2|36
1741802100000|2025-03-12 17:55:00|12784.2|12776.2|12775.2|12767.2|12784.2|12777.2|12770.2|12763.2|51
1741802400000|2025-03-12 18:00:00|12774.2|12768.2|12781.2|12773.2|12788.2|12780.2|12772.2|12764.2|19
1741802700000|2025-03-12 18:05:00|12780.2|12772.2|12783.2|12776.2|12784.2|12776.2|12774.2|12766.2|12
1741803000000|2025-03-12 18:10:00|12785.2|12777.2|12791.2|12784.2|12794.2|12787.2|12784.2|12776.2|15
1741803300000|2025-03-12 18:15:00|12790.2|12783.2|12797.2|12789.2|12798.2|12789.2|12790.2|12781.2|1
1741803600000|2025-03-12 18:20:00|12798.2|12790.2|12801.2|12793.2|12805.2|12797.2|12796.2|12788.2|4
1741803900000|2025-03-12 18:25:00|12802.2|12794.2|12807.2|12800.2|12807.2|12800.2|12798.2|12791.2|3
1741804200000|2025-03-12 18:30:00|12808.2|12801.2|12815.2|12807.2|12815.2|12808.2|12806.2|12799.2|16
1741804500000|2025-03-12 18:35:00|12817.2|12808.2|12812.2|12804.2|12817.2|12809.2|12807.2|12799.2|7
1741804800000|2025-03-12 18:40:00|12813.2|12805.2|12817.2|12809.2|12821.2|12813.2|12813.2|12805.2|8
1741805100000|2025-03-12 18:45:00|12816.2|12808.2|12823.2|12815.2|12824.2|12817.2|12815.2|12808.2|4
1741805400000|2025-03-12 18:50:00|12822.2|12814.2|12818.2|12810.2|12822.2|12814.2|12812.2|12804.2|7
1741805700000|2025-03-12 18:55:00|12817.2|12809.2|12824.3|12812.3|12824.3|12815.2|12814.2|12807.2|11
1741806000000|2025-03-12 19:00:00|12824.2|12812.2|12820.4|12808.4|12824.2|12812.2|12812|12800|0
1741806300000|2025-03-12 19:05:00|12819.6|12807.6|12822|12810|12822.1|12810.1|12815.3|12803.3|0
1741806600000|2025-03-12 19:10:00|12822.1|12810.1|12817|12805|12823.8|12811.8|12816.9|12804.9|0
1741806900000|2025-03-12 19:15:00|12816.9|12804.9|12817.1|12805.1|12818.7|12806.7|12808.5|12796.5|0
1741807200000|2025-03-12 19:20:00|12817|12805|12808.5|12796.5|12818.7|12806.7|12803.3|12791.3|0
1741807500000|2025-03-12 19:25:00|12808.6|12796.6|12811.8|12799.8|12815.3|12803.3|12808.5|12796.5|0
1741807800000|2025-03-12 19:30:00|12811.9|12799.9|12813.3|12801.3|12817|12805|12811.8|12799.8|0
1741808100000|2025-03-12 19:35:00|12813.2|12801.2|12809.9|12797.9|12815|12803|12803.1|12791.1|0
1741808400000|2025-03-12 19:40:00|12810|12798|12813.3|12801.3|12813.3|12801.3|12804.7|12792.7|0
1741808700000|2025-03-12 19:45:00|12815|12803|12816.7|12804.7|12816.7|12804.7|12808.2|12796.2|0
1741809000000|2025-03-12 19:50:00|12816.6|12804.6|12813.3|12801.3|12816.6|12804.6|12801.3|12789.3|0
1741809300000|2025-03-12 19:55:00|12814.1|12802.1|12813.1|12801.1|12818.2|12806.2|12811.5|12799.5|0
1741809600000|2025-03-12 20:00:00|12813|12801|12808.1|12796.1|12814.7|12802.7|12808.1|12796.1|0
1741809900000|2025-03-12 20:05:00|12808.2|12796.2|12807.2|12795.2|12809.8|12797.8|12804.6|12792.6|0
1741810200000|2025-03-12 20:10:00|12808|12796|12806.3|12794.3|12811.4|12799.4|12806.2|12794.2|0
1741810500000|2025-03-12 20:15:00|12807.9|12795.9|12808|12796|12809.6|12797.6|12807.1|12795.1|0
1741810800000|2025-03-12 20:20:00|12807.9|12795.9|12808.8|12796.8|12809.7|12797.7|12806.3|12794.3|0
1741811100000|2025-03-12 20:25:00|12809.6|12797.6|12808.8|12796.8|12809.7|12797.7|12803.9|12791.9|0
1741811400000|2025-03-12 20:30:00|12809.7|12797.7|12804.8|12792.8|12809.7|12797.7|12804.7|12792.7|0
1741811700000|2025-03-12 20:35:00|12805.6|12793.6|12803.1|12791.1|12805.6|12793.6|12803|12791|0
1741812000000|2025-03-12 20:40:00|12803|12791|12804|12792|12804.7|12792.7|12801.4|12789.4|0
1741812300000|2025-03-12 20:45:00|12803.1|12791.1|12803.2|12791.2|12804|12792|12799.9|12787.9|0
1741812600000|2025-03-12 20:50:00|12804|12792|12801.5|12789.5|12804.9|12792.9|12801.5|12789.5|0
1741812900000|2025-03-12 20:55:00|12802.3|12790.3|12805.6|12793.6|12806.4|12794.4|12801.5|12789.5|0
1741813200000|2025-03-12 21:00:00|12804.8|12792.8|12805.5|12793.5|12805.5|12793.5|12804.6|12792.6|0
1741813500000|2025-03-12 21:05:00|12805|12793|12805.5|12793.5|12805.9|12793.9|12805|12793|0
1741813800000|2025-03-12 21:10:00|12805.4|12793.4|12805.7|12793.7|12806|12794|12805.2|12793.2|0
1741814100000|2025-03-12 21:15:00|12806.2|12794.2|12805.9|12793.9|12806.2|12794.2|12805.7|12793.7|0
1741814400000|2025-03-12 21:20:00|12805.7|12793.7|12805.5|12793.5|12806.2|12794.2|12805|12793|0
1741814700000|2025-03-12 21:25:00|12805.7|12793.7|12805.5|12793.5|12805.9|12793.9|12805.2|12793.2|0
1741815000000|2025-03-12 21:30:00|12805.6|12793.6|12805.9|12793.9|12806|12794|12805.6|12793.6|0
1741815300000|2025-03-12 21:35:00|12806.1|12794.1|12806.6|12794.6|12806.7|12794.7|12806|12794|0
1741815600000|2025-03-12 21:40:00|12806.7|12794.7|12806|12794|12806.9|12794.9|12805.9|12793.9|0
1741815900000|2025-03-12 21:45:00|12806.1|12794.1|12806.4|12794.4|12806.6|12794.6|12805.9|12793.9|0
1741816200000|2025-03-12 21:50:00|12806.6|12794.6|12806.4|12794.4|12806.6|12794.6|12805.7|12793.7|0
1741816500000|2025-03-12 21:55:00|12806.6|12794.6|12805.7|12793.7|12806.6|12794.6|12805|12793|0
1741816800000|2025-03-12 22:00:00|12806.2|12794.2|12808.9|12796.9|12809.9|12797.9|12801.8|12789.8|0
1741817100000|2025-03-12 22:05:00|12808.8|12796.8|12807.2|12795.2|12809.3|12797.3|12806.4|12794.4|0
1741817400000|2025-03-12 22:10:00|12806.9|12794.9|12812.1|12800.1|12813.1|12801.1|12806.4|12794.4|0
1741817700000|2025-03-12 22:15:00|12812.5|12800.5|12817|12805|12817.5|12805.5|12812.3|12800.3|0
1741818000000|2025-03-12 22:20:00|12816.9|12804.9|12818.6|12806.6|12822.1|12810.1|12816.9|12804.9|0
1741818300000|2025-03-12 22:25:00|12818.2|12806.2|12817.9|12805.9|12820.8|12808.8|12817.7|12805.7|0
1741818600000|2025-03-12 22:30:00|12818.1|12806.1|12816.7|12804.7|12819.6|12807.6|12816.4|12804.4|0
1741818900000|2025-03-12 22:35:00|12816.9|12804.9|12820|12808|12821.5|12809.5|12816.7|12804.7|0
1741819200000|2025-03-12 22:40:00|12820.1|12808.1|12821.3|12809.3|12821.5|12809.5|12819.4|12807.4|0
1741819500000|2025-03-12 22:45:00|12821.1|12809.1|12817.6|12805.6|12824.2|12812.2|12817.1|12805.1|0
1741819800000|2025-03-12 22:50:00|12817.4|12805.4|12818.1|12806.1|12819.3|12807.3|12816.6|12804.6|0
1741820100000|2025-03-12 22:55:00|12818.3|12806.3|12822.7|12810.7|12822.7|12810.7|12818.3|12806.3|0
1741820400000|2025-03-12 23:00:00|12822.5|12810.5|12828.7|12816.7|12830.4|12818.4|12822|12810|0
1741820700000|2025-03-12 23:05:00|12828.6|12816.6|12830.4|12818.4|12831.1|12819.1|12828.2|12816.2|0
1741821000000|2025-03-12 23:10:00|12830.7|12818.7|12827.1|12815.1|12830.7|12818.7|12826.6|12814.6|0
1741821300000|2025-03-12 23:15:00|12826.6|12814.6|12825.9|12813.9|12827.4|12815.4|12825.2|12813.2|0
1741821600000|2025-03-12 23:20:00|12826.1|12814.1|12825.9|12813.9|12828.5|12816.5|12825.9|12813.9|0
1741821900000|2025-03-12 23:25:00|12825.7|12813.7|12827.4|12815.4|12827.4|12815.4|12824.6|12812.6|0
1741822200000|2025-03-12 23:30:00|12827.6|12815.6|12833.2|12821.2|12833.4|12821.4|12826.1|12814.1|0
1741822500000|2025-03-12 23:35:00|12833|12821|12827.6|12815.6|12833.4|12821.4|12826.8|12814.8|0
1741822800000|2025-03-12 23:40:00|12827.8|12815.8|12830|12818|12831.2|12819.2|12827.5|12815.5|0
1741823100000|2025-03-12 23:45:00|12829.8|12817.8|12832.4|12820.4|12832.5|12820.5|12829.2|12817.2|0
1741823400000|2025-03-12 23:50:00|12832.2|12820.2|12834.6|12822.6|12836.7|12824.7|12831.9|12819.9|0
1741823700000|2025-03-12 23:55:00|12834.2|12822.2|12834.2|12822.2|12834.9|12822.9|12831.7|12819.7|0
1741824000000|2025-03-13 00:00:00|12833.6|12821.6|12833.7|12821.7|12836.8|12824.8|12833.2|12821.2|0
1741824300000|2025-03-13 00:05:00|12833.6|12821.6|12837.4|12825.4|12838.7|12826.7|12833.2|12821.2|0
1741824600000|2025-03-13 00:10:00|12837.2|12825.2|12838.1|12826.1|12839.2|12827.2|12835.5|12823.5|0
1741824900000|2025-03-13 00:15:00|12837.8|12825.8|12828.5|12816.5|12837.8|12825.8|12826.8|12814.8|0
1741825200000|2025-03-13 00:20:00|12828.4|12816.4|12831.7|12819.7|12833.4|12821.4|12827.6|12815.6|0
1741825500000|2025-03-13 00:25:00|12830.9|12818.9|12828.3|12816.3|12831.8|12819.8|12828.3|12816.3|0
1741825800000|2025-03-13 00:30:00|12827.5|12815.5|12824.2|12812.2|12828.4|12816.4|12823.4|12811.4|0
1741826100000|2025-03-13 00:35:00|12825|12813|12823.4|12811.4|12825.1|12813.1|12820.1|12808.1|0
1741826400000|2025-03-13 00:40:00|12822.6|12810.6|12823.3|12811.3|12825|12813|12820|12808|0
1741826700000|2025-03-13 00:45:00|12822.5|12810.5|12823.2|12811.2|12824.9|12812.9|12816.7|12804.7|0
1741827000000|2025-03-13 00:50:00|12823.3|12811.3|12823.3|12811.3|12823.3|12811.3|12818.2|12806.2|0
1741827300000|2025-03-13 00:55:00|12823.4|12811.4|12816.7|12804.7|12825|12813|12816.7|12804.7|0
1741827600000|2025-03-13 01:00:00|12815.8|12803.8|12810.1|12798.1|12820|12808|12810.1|12798.1|0
1741827900000|2025-03-13 01:05:00|12810|12798|12811.6|12799.6|12813.4|12801.4|12809.2|12797.2|0
1741828200000|2025-03-13 01:10:00|12811.7|12799.7|12816.6|12804.6|12816.6|12804.6|12811.6|12799.6|0
1741828500000|2025-03-13 01:15:00|12817.4|12805.4|12815.1|12803.1|12819.9|12807.9|12814.2|12802.2|0
1741828800000|2025-03-13 01:20:00|12815.9|12803.9|12814.8|12802.8|12818.4|12806.4|12812.3|12800.3|0
1741829100000|2025-03-13 01:25:00|12814|12802|12813.1|12801.1|12815.6|12803.6|12812.3|12800.3|0
1741829400000|2025-03-13 01:30:00|12812.3|12800.3|12808.1|12796.1|12813.2|12801.2|12804.8|12792.8|0
1741829700000|2025-03-13 01:35:00|12809.8|12797.8|12804.8|12792.8|12809.8|12797.8|12804.7|12792.7|0
1741830000000|2025-03-13 01:40:00|12805.6|12793.6|12808.1|12796.1|12809.8|12797.8|12804.8|12792.8|0
1741830300000|2025-03-13 01:45:00|12807.3|12795.3|12808.1|12796.1|12808.2|12796.2|12804.8|12792.8|0
1741830600000|2025-03-13 01:50:00|12809.8|12797.8|12813.1|12801.1|12813.1|12801.1|12806.5|12794.5|0
1741830900000|2025-03-13 01:55:00|12814.7|12802.7|12813.2|12801.2|12816.4|12804.4|12813.2|12801.2|0
1741831200000|2025-03-13 02:00:00|12813.1|12801.1|12813.1|12801.1|12814.8|12802.8|12812.3|12800.3|0
1741831500000|2025-03-13 02:05:00|12813.2|12801.2|12814|12802|12814.8|12802.8|12813.1|12801.1|0
1741831800000|2025-03-13 02:10:00|12813.9|12801.9|12818|12806|12819.7|12807.7|12813.9|12801.9|0
1741832100000|2025-03-13 02:15:00|12818.1|12806.1|12805.7|12793.7|12818.1|12806.1|12805.7|12793.7|0
1741832400000|2025-03-13 02:20:00|12806.5|12794.5|12801.6|12789.6|12806.5|12794.5|12801.5|12789.5|0
1741832700000|2025-03-13 02:25:00|12801.5|12789.5|12800|12788|12803.2|12791.2|12798.3|12786.3|0
1741833000000|2025-03-13 02:30:00|12799.9|12787.9|12799.1|12787.1|12801.5|12789.5|12796.6|12784.6|0
1741833300000|2025-03-13 02:35:00|12798.3|12786.3|12799.9|12787.9|12801.6|12789.6|12796.6|12784.6|0
1741833600000|2025-03-13 02:40:00|12801.6|12789.6|12803.1|12791.1|12803.2|12791.2|12799.9|12787.9|0
1741833900000|2025-03-13 02:45:00|12803.2|12791.2|12802.3|12790.3|12804.8|12792.8|12801.5|12789.5|0
1741834200000|2025-03-13 02:50:00|12801.5|12789.5|12803.1|12791.1|12803.1|12791.1|12801.4|12789.4|0
1741834500000|2025-03-13 02:55:00|12803|12791|12801.4|12789.4|12803|12791|12799.7|12787.7|0
1741834800000|2025-03-13 03:00:00|12800.5|12788.5|12801.3|12789.3|12802.2|12790.2|12799.6|12787.6|0
1741835100000|2025-03-13 03:05:00|12802.1|12790.1|12796.3|12784.3|12803|12791|12796.2|12784.2|0
1741835400000|2025-03-13 03:10:00|12796.4|12784.4|12799.7|12787.7|12800.5|12788.5|12796.3|12784.3|0
1741835700000|2025-03-13 03:15:00|12799.6|12787.6|12801.3|12789.3|12802.9|12790.9|12799.6|12787.6|0
1741836000000|2025-03-13 03:20:00|12800.5|12788.5|12800.4|12788.4|12801.3|12789.3|12799.6|12787.6|0
1741836300000|2025-03-13 03:25:00|12800.5|12788.5|12796.2|12784.2|12801.3|12789.3|12794.6|12782.6|0
1741836600000|2025-03-13 03:30:00|12795.4|12783.4|12789|12777|12796.2|12784.2|12788.2|12776.2|0
1741836900000|2025-03-13 03:35:00|12788.2|12776.2|12785.6|12773.6|12788.2|12776.2|12779.7|12767.7|0
1741837200000|2025-03-13 03:40:00|12784.8|12772.8|12784.8|12772.8|12786.5|12774.5|12783.1|12771.1|0
1741837500000|2025-03-13 03:45:00|12783.9|12771.9|12783.9|12771.9|12784.8|12772.8|12783.1|12771.1|0
1741837800000|2025-03-13 03:50:00|12784.7|12772.7|12781.5|12769.5|12784.8|12772.8|12779|12767|0
1741838100000|2025-03-13 03:55:00|12780.7|12768.7|12778.9|12766.9|12780.7|12768.7|12776.4|12764.4|0
1741838400000|2025-03-13 04:00:00|12779.7|12767.7|12782.2|12770.2|12783|12771|12778.1|12766.1|0
1741838700000|2025-03-13 04:05:00|12781.4|12769.4|12788|12776|12791.3|12779.3|12781.3|12769.3|0
1741839000000|2025-03-13 04:10:00|12788.8|12776.8|12788|12776|12788.8|12776.8|12786.4|12774.4|0
1741839300000|2025-03-13 04:15:00|12787.2|12775.2|12786.3|12774.3|12788|12776|12786.2|12774.2|0
1741839600000|2025-03-13 04:20:00|12786.2|12774.2|12790.3|12778.3|12791.2|12779.2|12786.2|12774.2|0
1741839900000|2025-03-13 04:25:00|12789.5|12777.5|12786.1|12774.1|12789.5|12777.5|12786.1|12774.1|0
1741840200000|2025-03-13 04:30:00|12785.3|12773.3|12781|12769|12786.1|12774.1|12779.4|12767.4|0
1741840500000|2025-03-13 04:35:00|12781.1|12769.1|12784.3|12772.3|12785.1|12773.1|12781.1|12769.1|0
1741840800000|2025-03-13 04:40:00|12783.5|12771.5|12785.9|12773.9|12785.9|12773.9|12775.9|12763.9|0
1741841100000|2025-03-13 04:45:00|12786.7|12774.7|12785.1|12773.1|12787.6|12775.6|12784.3|12772.3|0
1741841400000|2025-03-13 04:50:00|12785.9|12773.9|12787.5|12775.5|12787.6|12775.6|12784.2|12772.2|0
1741841700000|2025-03-13 04:55:00|12787.4|12775.4|12785.8|12773.8|12787.4|12775.4|12780.8|12768.8|0
1741842000000|2025-03-13 05:00:00|12784.2|12772.2|12785|12773|12787.5|12775.5|12782.4|12770.4|0
1741842300000|2025-03-13 05:05:00|12784.2|12772.2|12779.2|12767.2|12784.2|12772.2|12779.2|12767.2|0
1741842600000|2025-03-13 05:10:00|12779.3|12767.3|12780.9|12768.9|12782.6|12770.6|12777.6|12765.6|0
1741842900000|2025-03-13 05:15:00|12780.1|12768.1|12773.2|12761.2|12780.9|12768.9|12767.4|12755.4|0
1741843200000|2025-03-13 05:20:00|12774|12762|12780.8|12768.8|12780.8|12768.8|12772.4|12760.4|0
1741843500000|2025-03-13 05:25:00|12781.6|12769.6|12782.5|12770.5|12785.8|12773.8|12780.8|12768.8|0
1741843800000|2025-03-13 05:30:00|12781.7|12769.7|12765.8|12753.8|12781.7|12769.7|12765.7|12753.7|0
1741844100000|2025-03-13 05:35:00|12765|12753|12762.3|12750.3|12767.5|12755.5|12760.6|12748.6|0
1741844400000|2025-03-13 05:40:00|12762.4|12750.4|12767.3|12755.3|12767.3|12755.3|12759|12747|0
1741844700000|2025-03-13 05:45:00|12765.6|12753.6|12769.8|12757.8|12770.7|12758.7|12762.3|12750.3|0
1741845000000|2025-03-13 05:50:00|12770.7|12758.7|12773|12761|12773.9|12761.9|12768.9|12756.9|0
1741845300000|2025-03-13 05:55:00|12773.8|12761.8|12775.5|12763.5|12778.8|12766.8|12773|12761|0
1741845600000|2025-03-13 06:00:00|12775.6|12763.6|12772|12760|12780.5|12768.5|12770.4|12758.4|0
1741845900000|2025-03-13 06:05:00|12772.1|12760.1|12764.3|12752.3|12772.1|12760.1|12763.5|12751.5|0
1741846200000|2025-03-13 06:10:00|12765.1|12753.1|12772.7|12760.7|12773.6|12761.6|12764.3|12752.3|0
1741846500000|2025-03-13 06:15:00|12771.9|12759.9|12768.4|12756.4|12773.5|12761.5|12765.1|12753.1|0
1741846800000|2025-03-13 06:20:00|12768.5|12756.5|12758.5|12746.5|12768.5|12756.5|12756.8|12744.8|0
1741847100000|2025-03-13 06:25:00|12758.6|12746.6|12776.8|12764.8|12778.5|12766.5|12758.6|12746.6|0
1741847400000|2025-03-13 06:30:00|12775.2|12763.2|12775.3|12763.3|12779.5|12767.5|12773.5|12761.5|0
1741847700000|2025-03-13 06:35:00|12776.9|12764.9|12770.3|12758.3|12777|12765|12770.2|12758.2|0
1741848000000|2025-03-13 06:40:00|12770.2|12758.2|12778.5|12766.5|12778.5|12766.5|12770.2|12758.2|0
1741848300000|2025-03-13 06:45:00|12777.7|12765.7|12791.9|12779.9|12791.9|12779.9|12776.8|12764.8|0
1741848600000|2025-03-13 06:50:00|12792.7|12780.7|12791.9|12779.9|12795.3|12783.3|12790.3|12778.3|0
1741848900000|2025-03-13 06:55:00|12792|12780|12791.9|12779.9|12795.2|12783.2|12790.3|12778.3|0
1741849200000|2025-03-13 07:00:00|12792|12780|12775.6|12770.6|12796.9|12784.9|12772.1|12767.1|27
1741849500000|2025-03-13 07:05:00|12774.1|12769.1|12765.1|12760.1|12774.1|12769.1|12764.1|12759.1|3
1741849800000|2025-03-13 07:10:00|12764.6|12759.6|12769.1|12764.1|12769.6|12764.6|12764.6|12759.6|4
1741850100000|2025-03-13 07:15:00|12768.6|12763.6|12763.6|12758.6|12768.6|12763.6|12760.1|12755.1|3
1741850400000|2025-03-13 07:20:00|12764.1|12759.1|12772.1|12767.1|12780.1|12775.1|12764.1|12759.1|4
1741850700000|2025-03-13 07:25:00|12771.1|12766.1|12770.1|12765.1|12771.1|12766.1|12762.6|12757.6|7
1741851000000|2025-03-13 07:30:00|12769.6|12764.6|12774.1|12769.1|12774.1|12769.1|12769.6|12764.6|1
1741851300000|2025-03-13 07:35:00|12772.1|12767.1|12754.1|12749.1|12772.1|12767.1|12754.1|12749.1|4
1741851600000|2025-03-13 07:40:00|12754.6|12749.6|12762.1|12757.1|12763.6|12758.6|12752.1|12747.1|9
1741851900000|2025-03-13 07:45:00|12761.1|12756.1|12768.1|12763.1|12768.1|12763.1|12754.6|12749.6|11
1741852200000|2025-03-13 07:50:00|12771.6|12766.6|12752.1|12747.1|12774.1|12769.1|12752.1|12747.1|33
1741852500000|2025-03-13 07:55:00|12750.1|12745.1|12740.1|12735.1|12750.1|12745.1|12728.1|12723.1|68
1741852800000|2025-03-13 08:00:00|12743.1|12738.1|12742.6|12737.6|12780.6|12775.6|12728.6|12723.6|774
1741853100000|2025-03-13 08:05:00|12747.1|12742.1|12777.1|12772.1|12777.1|12772.1|12734.1|12729.1|296
1741853400000|2025-03-13 08:10:00|12776.6|12771.6|12762.6|12757.6|12781.1|12776.1|12747.6|12742.6|285
1741853700000|2025-03-13 08:15:00|12762.1|12757.1|12763.1|12758.1|12777.1|12772.1|12738.1|12733.1|428
1741854000000|2025-03-13 08:20:00|12762.1|12757.1|12776.1|12771.1|12790.1|12785.1|12758.1|12753.1|258
1741854300000|2025-03-13 08:25:00|12775.6|12770.6|12807.6|12802.6|12813.6|12808.6|12775.1|12770.1|241
1741854600000|2025-03-13 08:30:00|12807.1|12802.1|12801.1|12796.1|12815.1|12810.1|12796.1|12791.1|95
1741854900000|2025-03-13 08:35:00|12801.6|12796.6|12798.1|12793.1|12811.1|12806.1|12793.6|12788.6|113
1741855200000|2025-03-13 08:40:00|12797|12792|12829.5|12824.5|12830.5|12825.5|12789|12784|155
1741855500000|2025-03-13 08:45:00|12830|12825|12842|12837|12845.5|12840.5|12828|12823|89
1741855800000|2025-03-13 08:50:00|12842.5|12837.5|12837|12832|12846.5|12841.5|12834|12829|93
1741856100000|2025-03-13 08:55:00|12836.5|12831.5|12845|12840|12850|12845|12834.5|12829.5|138
1741856400000|2025-03-13 09:00:00|12844.5|12839.5|12823.5|12818.5|12850|12845|12818|12813|120
1741856700000|2025-03-13 09:05:00|12824|12819|12818|12813|12828|12823|12804.5|12799.5|109
1741857000000|2025-03-13 09:10:00|12819|12814|12834.5|12829.5|12835|12830|12819|12814|56
1741857300000|2025-03-13 09:15:00|12835|12830|12846|12841|12846.5|12841.5|12835|12830|119
1741857600000|2025-03-13 09:20:00|12845|12840|12866|12861|12870|12865|12840|12835|129
1741857900000|2025-03-13 09:25:00|12866.5|12861.5|12864|12859|12869|12864|12859|12854|57
1741858200000|2025-03-13 09:30:00|12864.5|12859.5|12860|12855|12871.5|12866.5|12857|12852|41
1741858500000|2025-03-13 09:35:00|12859.5|12854.5|12866.5|12861.5|12868|12863|12856|12851|36
1741858800000|2025-03-13 09:40:00|12866|12861|12868|12863|12870|12865|12853|12848|42
1741859100000|2025-03-13 09:45:00|12867.5|12862.5|12870|12865|12874.5|12869.5|12867|12862|40
1741859400000|2025-03-13 09:50:00|12869.5|12864.5|12876|12871|12882|12877|12868|12863|35
1741859700000|2025-03-13 09:55:00|12876.5|12871.5|12881|12876|12881.5|12876.5|12867|12862|53
1741860000000|2025-03-13 10:00:00|12881.5|12876.5|12891.5|12886.5|12898|12893|12881.5|12876.5|59
1741860300000|2025-03-13 10:05:00|12892|12887|12878|12873|12892|12887|12877.5|12872.5|113
1741860600000|2025-03-13 10:10:00|12877.5|12872.5|12877|12872|12886.5|12881.5|12876|12871|61
1741860900000|2025-03-13 10:15:00|12876.5|12871.5|12876|12871|12881|12876|12872|12867|57
1741861200000|2025-03-13 10:20:00|12876.5|12871.5|12873|12868|12876.5|12871.5|12867|12862|112
1741861500000|2025-03-13 10:25:00|12873.5|12868.5|12874.5|12869.5|12876|12871|12869|12864|53
1741861800000|2025-03-13 10:30:00|12875|12870|12865.5|12860.5|12881|12876|12865.5|12860.5|62
1741862100000|2025-03-13 10:35:00|12865|12860|12872.5|12867.5|12877|12872|12865|12860|61
1741862400000|2025-03-13 10:40:00|12873|12868|12876|12871|12882|12877|12872.5|12867.5|18
1741862700000|2025-03-13 10:45:00|12877|12872|12879|12874|12885|12880|12876|12871|27
1741863000000|2025-03-13 10:50:00|12878.5|12873.5|12867|12862|12879.5|12874.5|12861.5|12856.5|38
1741863300000|2025-03-13 10:55:00|12867.5|12862.5|12860.5|12855.5|12870|12865|12844.5|12839.5|96
1741863600000|2025-03-13 11:00:00|12859.5|12854.5|12858|12853|12862.5|12857.5|12850|12845|66
1741863900000|2025-03-13 11:05:00|12859|12854|12866|12861|12870|12865|12855.5|12850.5|39
1741864200000|2025-03-13 11:10:00|12865.5|12860.5|12859|12854|12869.5|12864.5|12858|12853|48
1741864500000|2025-03-13 11:15:00|12858.5|12853.5|12856.5|12851.5|12873.5|12868.5|12846.5|12841.5|291
1741864800000|2025-03-13 11:20:00|12856|12851|12857.5|12852.5|12859.5|12854.5|12846.5|12841.5|23
1741865100000|2025-03-13 11:25:00|12858|12853|12859|12854|12864|12859|12851|12846|28
1741865400000|2025-03-13 11:30:00|12859.5|12854.5|12861.5|12856.5|12868.5|12863.5|12857|12852|39
1741865700000|2025-03-13 11:35:00|12862|12857|12844|12839|12864.5|12859.5|12843.5|12838.5|14
1741866000000|2025-03-13 11:40:00|12844.5|12839.5|12836|12831|12849|12844|12836|12831|32
1741866300000|2025-03-13 11:45:00|12835.5|12830.5|12836.5|12831.5|12839|12834|12831|12826|36
1741866600000|2025-03-13 11:50:00|12836|12831|12840|12835|12840.5|12835.5|12831|12826|65
1741866900000|2025-03-13 11:55:00|12839.5|12834.5|12829.5|12824.5|12845.5|12840.5|12809.5|12804.5|305
1741867200000|2025-03-13 12:00:00|12828.5|12823.5|12844.5|12839.5|12848.5|12843.5|12824.5|12819.5|159
1741867500000|2025-03-13 12:05:00|12845|12840|12817.5|12812.5|12849|12844|12816|12811|172
1741867800000|2025-03-13 12:10:00|12817|12812|12805|12800|12828|12823|12804.5|12799.5|62
1741868100000|2025-03-13 12:15:00|12804.5|12799.5|12812|12807|12825|12820|12804.5|12799.5|61
1741868400000|2025-03-13 12:20:00|12812.5|12807.5|12819|12814|12823|12818|12806|12801|42
1741868700000|2025-03-13 12:25:00|12818.5|12813.5|12819|12814|12822|12817|12813|12808|28
1741869000000|2025-03-13 12:30:00|12823.5|12818.5|12836.5|12831.5|12845|12840|12823.5|12818.5|61
1741869300000|2025-03-13 12:35:00|12837|12832|12839|12834|12846.5|12841.5|12831|12826|36
1741869600000|2025-03-13 12:40:00|12839.8|12834.8|12844.3|12839.3|12851.8|12846.8|12839.8|12834.8|22
1741869900000|2025-03-13 12:45:00|12843.8|12838.8|12843.3|12838.3|12848.3|12843.3|12837.8|12832.8|41
1741870200000|2025-03-13 12:50:00|12842.8|12837.8|12841.8|12836.8|12854.3|12849.3|12837.8|12832.8|66
1741870500000|2025-03-13 12:55:00|12839.8|12834.8|12856.3|12851.3|12856.8|12851.8|12839.3|12834.3|51
1741870800000|2025-03-13 13:00:00|12856.8|12851.8|12877.3|12872.3|12880.3|12875.3|12856.3|12851.3|129
1741871100000|2025-03-13 13:05:00|12876.8|12871.8|12867.8|12862.8|12877.8|12872.8|12861.3|12856.3|29
1741871400000|2025-03-13 13:10:00|12867.3|12862.3|12872.8|12867.8|12875.3|12870.3|12860.8|12855.8|49
1741871700000|2025-03-13 13:15:00|12873.3|12868.3|12871.8|12866.8|12878.8|12873.8|12867.8|12862.8|74
1741872000000|2025-03-13 13:20:00|12871.3|12866.3|12877.8|12872.8|12880.8|12875.8|12870.3|12865.3|43
1741872300000|2025-03-13 13:25:00|12875.8|12870.8|12871.8|12866.8|12887.8|12882.8|12867.3|12862.3|52
1741872600000|2025-03-13 13:30:00|12872.3|12867.3|12880.8|12875.8|12885.8|12880.8|12867.3|12862.3|127
1741872900000|2025-03-13 13:35:00|12881.3|12876.3|12880.3|12875.3|12883.8|12878.8|12868.8|12863.8|155
1741873200000|2025-03-13 13:40:00|12880.8|12875.8|12879.3|12874.3|12894.8|12889.8|12878.8|12873.8|249
1741873500000|2025-03-13 13:45:00|12878.8|12873.8|12862.8|12857.8|12887.8|12882.8|12861.8|12856.8|130
1741873800000|2025-03-13 13:50:00|12862.3|12857.3|12840.3|12835.3|12865.3|12860.3|12838.8|12833.8|152
1741874100000|2025-03-13 13:55:00|12839.8|12834.8|12835.8|12830.8|12845.3|12840.3|12824.3|12819.3|140
1741874400000|2025-03-13 14:00:00|12834.8|12829.8|12850.8|12845.8|12858.8|12853.8|12832.8|12827.8|70
1741874700000|2025-03-13 14:05:00|12850.3|12845.3|12859.8|12854.8|12866.8|12861.8|12850.3|12845.3|106
1741875000000|2025-03-13 14:10:00|12859.3|12854.3|12872.8|12867.8|12876.8|12871.8|12855.8|12850.8|119
1741875300000|2025-03-13 14:15:00|12873.3|12868.3|12869.8|12864.8|12873.8|12868.8|12860.8|12855.8|110
1741875600000|2025-03-13 14:20:00|12870.3|12865.3|12871.8|12866.8|12878.3|12873.3|12862.8|12857.8|48
1741875900000|2025-03-13 14:25:00|12870.8|12865.8|12857.8|12852.8|12880.8|12875.8|12853.8|12848.8|126
1741876200000|2025-03-13 14:30:00|12858.3|12853.3|12862.8|12857.8|12872.8|12867.8|12857.8|12852.8|121
1741876500000|2025-03-13 14:35:00|12862.3|12857.3|12859.8|12854.8|12863.8|12858.8|12850.8|12845.8|61
1741876800000|2025-03-13 14:40:00|12860.3|12855.3|12858.3|12853.3|12861.8|12856.8|12850.3|12845.3|87
1741877100000|2025-03-13 14:45:00|12857.8|12852.8|12848.8|12843.8|12858.8|12853.8|12841.8|12836.8|66
1741877400000|2025-03-13 14:50:00|12848.3|12843.3|12850.3|12845.3|12859.3|12854.3|12846.3|12841.3|82
1741877700000|2025-03-13 14:55:00|12849.8|12844.8|12848.8|12843.8|12850.8|12845.8|12836.3|12831.3|87
1741878000000|2025-03-13 15:00:00|12851.8|12846.8|12849.8|12844.8|12860.8|12855.8|12842.3|12837.3|107
1741878300000|2025-03-13 15:05:00|12849.3|12844.3|12825.3|12820.3|12856.8|12851.8|12822.3|12817.3|214
1741878600000|2025-03-13 15:10:00|12826.4|12821.4|12813.9|12808.9|12828.4|12823.4|12808.9|12803.9|189
1741878900000|2025-03-13 15:15:00|12814.4|12809.4|12819.9|12814.9|12826.9|12821.9|12812.9|12807.9|78
1741879200000|2025-03-13 15:20:00|12819.4|12814.4|12821.4|12816.4|12821.4|12816.4|12814.9|12809.9|40
1741879500000|2025-03-13 15:25:00|12820.9|12815.9|12813.9|12808.9|12827.4|12822.4|12812.4|12807.4|59
1741879800000|2025-03-13 15:30:00|12813.4|12808.4|12824.9|12819.9|12827.9|12822.9|12805.9|12800.9|89
1741880100000|2025-03-13 15:35:00|12824.4|12819.4|12808.9|12803.9|12824.9|12819.9|12805.9|12800.9|100
1741880400000|2025-03-13 15:40:00|12809.4|12804.4|12828.4|12823.4|12839.9|12834.9|12805.4|12800.4|423
1741880700000|2025-03-13 15:45:00|12827.9|12822.9|12852.9|12847.9|12855.9|12850.9|12826.9|12821.9|157
1741881000000|2025-03-13 15:50:00|12852.4|12847.4|12832.9|12827.9|12852.4|12847.4|12831.9|12826.9|31
1741881300000|2025-03-13 15:55:00|12833.4|12828.4|12817.9|12812.9|12836.4|12831.4|12816.9|12811.9|83
1741881600000|2025-03-13 16:00:00|12820.9|12815.9|12832.9|12827.9|12835.9|12830.9|12819.9|12814.9|60
1741881900000|2025-03-13 16:05:00|12833.9|12828.9|12842.9|12837.9|12847.4|12842.4|12829.9|12824.9|97
1741882200000|2025-03-13 16:10:00|12843.4|12838.4|12836.9|12831.9|12844.4|12839.4|12831.9|12826.9|67
1741882500000|2025-03-13 16:15:00|12836.4|12831.4|12819.9|12814.9|12836.9|12831.9|12818.9|12813.9|89
1741882800000|2025-03-13 16:20:00|12819.4|12814.4|12823.9|12818.9|12827.9|12822.9|12817.9|12812.9|75
1741883100000|2025-03-13 16:25:00|12824.4|12819.4|12818.4|12813.4|12826.9|12821.9|12817.9|12812.9|257
1741883400000|2025-03-13 16:30:00|12818.9|12812.9|12827.9|12821.9|12835.9|12828.9|12816.9|12810.9|215
1741883700000|2025-03-13 16:35:00|12826.9|12820.9|12840.9|12833.9|12841.9|12834.9|12826.9|12819.9|156
1741884000000|2025-03-13 16:40:00|12839.9|12834.9|12826.9|12819.9|12840.9|12834.9|12825.9|12817.9|27
1741884300000|2025-03-13 16:45:00|12825.9|12818.9|12813.9|12806.9|12828.9|12821.9|12802.9|12794.9|31
1741884600000|2025-03-13 16:50:00|12812.9|12805.9|12810.9|12802.9|12821.9|12814.9|12808.9|12801.9|29
1741884900000|2025-03-13 16:55:00|12809.9|12803.9|12819.9|12812.9|12820.9|12813.9|12809.9|12801.9|5
1741885200000|2025-03-13 17:00:00|12820.9|12813.9|12830.9|12823.9|12830.9|12823.9|12813.9|12805.9|41
1741885500000|2025-03-13 17:05:00|12831.9|12824.9|12827.9|12819.9|12836.9|12829.9|12822.9|12814.9|12
1741885800000|2025-03-13 17:10:00|12826.9|12818.9|12811.9|12804.9|12829.9|12821.9|12808.9|12801.9|12
1741886100000|2025-03-13 17:15:00|12810.9|12802.9|12798.9|12790.9|12810.9|12803.9|12795.9|12787.9|10
1741886400000|2025-03-13 17:20:00|12800.9|12791.9|12801.9|12794.9|12811.9|12802.9|12798.9|12790.9|10
1741886700000|2025-03-13 17:25:00|12800.9|12792.9|12808.9|12800.9|12810.9|12803.9|12799.9|12792.9|28
1741887000000|2025-03-13 17:30:00|12807.9|12799.9|12791.9|12784.9|12809.9|12802.9|12789.9|12781.9|25
1741887300000|2025-03-13 17:35:00|12790.9|12783.9|12793.9|12786.9|12799.9|12792.9|12790.9|12782.9|3
1741887600000|2025-03-13 17:40:00|12794.9|12787.9|12792.9|12785.9|12802.9|12794.9|12792.9|12784.9|13
1741887900000|2025-03-13 17:45:00|12793.9|12784.9|12793.9|12785.9|12798.9|12789.9|12789.9|12782.9|14
1741888200000|2025-03-13 17:50:00|12792.9|12786.9|12801.9|12794.9|12804.9|12797.9|12792.9|12786.9|22
1741888500000|2025-03-13 17:55:00|12802.9|12793.9|12789.9|12781.9|12803.9|12795.9|12788.9|12780.9|13
1741888800000|2025-03-13 18:00:00|12791.9|12783.9|12795.9|12788.9|12806.9|12796.9|12787.9|12780.9|42
1741889100000|2025-03-13 18:05:00|12796.9|12787.9|12803.9|12796.9|12806.9|12798.9|12794.9|12787.9|59
1741889400000|2025-03-13 18:10:00|12804.9|12795.9|12818.9|12810.9|12820.9|12813.9|12804.9|12795.9|9
1741889700000|2025-03-13 18:15:00|12817.9|12809.9|12806.9|12799.9|12817.9|12809.9|12803.9|12796.9|11
1741890000000|2025-03-13 18:20:00|12805.9|12798.9|12810.9|12803.9|12813.9|12805.9|12805.9|12797.9|20
1741890300000|2025-03-13 18:25:00|12812.9|12804.9|12814.9|12807.9|12816.9|12807.9|12806.9|12797.9|17
1741890600000|2025-03-13 18:30:00|12813.9|12806.9|12818.9|12811.9|12823.9|12815.9|12810.9|12801.9|10
1741890900000|2025-03-13 18:35:00|12819.9|12812.9|12821.9|12814.9|12823.9|12815.9|12814.9|12806.9|14
1741891200000|2025-03-13 18:40:00|12822.9|12813.9|12828.9|12820.9|12829.9|12821.9|12821.9|12813.9|9
1741891500000|2025-03-13 18:45:00|12829.9|12821.9|12831.9|12824.9|12833.9|12824.9|12821.9|12814.9|2
1741891800000|2025-03-13 18:50:00|12830.9|12822.9|12829.4|12817.4|12831.9|12823.9|12821.9|12810.9|18
1741892100000|2025-03-13 18:55:00|12833.4|12821.4|12831.9|12819.9|12834.4|12825.9|12828.9|12818.4|7
1741892400000|2025-03-13 19:00:00|12831.8|12819.8|12828.6|12816.6|12842.3|12830.3|12828.5|12816.5|0
1741892700000|2025-03-13 19:05:00|12829.4|12817.4|12821.6|12809.6|12830.3|12818.3|12818.2|12806.2|0
1741893000000|2025-03-13 19:10:00|12819.9|12807.9|12823.4|12811.4|12825.2|12813.2|12815.8|12803.8|0
1741893300000|2025-03-13 19:15:00|12823.5|12811.5|12825.2|12813.2|12825.3|12813.3|12820|12808|0
1741893600000|2025-03-13 19:20:00|12825.1|12813.1|12823.2|12811.2|12825.1|12813.1|12819.9|12807.9|0
1741893900000|2025-03-13 19:25:00|12821.6|12809.6|12812.9|12800.9|12823.3|12811.3|12804.4|12792.4|0
1741894200000|2025-03-13 19:30:00|12812.8|12800.8|12819.6|12807.6|12821.3|12809.3|12809.3|12797.3|0
1741894500000|2025-03-13 19:35:00|12817.9|12805.9|12807.4|12795.4|12819.6|12807.6|12807.4|12795.4|0
1741894800000|2025-03-13 19:40:00|12807.5|12795.5|12811.2|12799.2|12812.8|12800.8|12805.9|12793.9|0
1741895100000|2025-03-13 19:45:00|12811.1|12799.1|12812.9|12800.9|12814.6|12802.6|12807.7|12795.7|0
1741895400000|2025-03-13 19:50:00|12812.7|12800.7|12811.1|12799.1|12812.8|12800.8|12804.2|12792.2|0
1741895700000|2025-03-13 19:55:00|12812.8|12800.8|12813.1|12801.1|12814.6|12802.6|12809.4|12797.4|0
1741896000000|2025-03-13 20:00:00|12813|12801|12818.7|12806.7|12818.7|12806.7|12809.8|12797.8|0
1741896300000|2025-03-13 20:05:00|12818.6|12806.6|12818.9|12806.9|12820.3|12808.3|12816.9|12804.9|0
1741896600000|2025-03-13 20:10:00|12820.5|12808.5|12822.4|12810.4|12824.1|12812.1|12818.8|12806.8|0
1741896900000|2025-03-13 20:15:00|12820.7|12808.7|12818.9|12806.9|12824.1|12812.1|12818.9|12806.9|0
1741897200000|2025-03-13 20:20:00|12817.3|12805.3|12819|12807|12820.6|12808.6|12817.2|12805.2|0
1741897500000|2025-03-13 20:25:00|12819.1|12807.1|12817.5|12805.5|12822.4|12810.4|12817.5|12805.5|0
1741897800000|2025-03-13 20:30:00|12819.2|12807.2|12814.1|12802.1|12819.2|12807.2|12812.5|12800.5|0
1741898100000|2025-03-13 20:35:00|12814.2|12802.2|12810.8|12798.8|12815.8|12803.8|12809.1|12797.1|0
1741898400000|2025-03-13 20:40:00|12811.6|12799.6|12810.7|12798.7|12812.4|12800.4|12809.1|12797.1|0
1741898700000|2025-03-13 20:45:00|12810.8|12798.8|12812.4|12800.4|12812.5|12800.5|12810.7|12798.7|0
1741899000000|2025-03-13 20:50:00|12812.5|12800.5|12812.4|12800.4|12812.5|12800.5|12810.8|12798.8|0
1741899300000|2025-03-13 20:55:00|12812.5|12800.5|12809.9|12797.9|12812.5|12800.5|12809.1|12797.1|0
1741899600000|2025-03-13 21:00:00|12810.3|12798.3|12808.7|12796.7|12810.3|12798.3|12807.5|12795.5|0
1741899900000|2025-03-13 21:05:00|12808.6|12796.6|12807|12795|12808.6|12796.6|12806.5|12794.5|0
1741900200000|2025-03-13 21:10:00|12807.2|12795.2|12804.5|12792.5|12807.4|12795.4|12804.3|12792.3|0
1741900500000|2025-03-13 21:15:00|12804.8|12792.8|12803.8|12791.8|12805.5|12793.5|12803.6|12791.6|0
1741900800000|2025-03-13 21:20:00|12804|12792|12804|12792|12804.6|12792.6|12803.6|12791.6|0
1741901100000|2025-03-13 21:25:00|12803.8|12791.8|12793.9|12781.9|12804.5|12792.5|12793.7|12781.7|0
1741901400000|2025-03-13 21:30:00|12794.2|12782.2|12796.1|12784.1|12796.1|12784.1|12794.2|12782.2|0
1741901700000|2025-03-13 21:35:00|12795.8|12783.8|12795.1|12783.1|12796.1|12784.1|12795.1|12783.1|0
1741902000000|2025-03-13 21:40:00|12795.4|12783.4|12795.7|12783.7|12795.9|12783.9|12795.1|12783.1|0
1741902300000|2025-03-13 21:45:00|12796.1|12784.1|12796.4|12784.4|12797.1|12785.1|12795.9|12783.9|0
1741902600000|2025-03-13 21:50:00|12796.6|12784.6|12796.8|12784.8|12797.1|12785.1|12796.2|12784.2|0
1741902900000|2025-03-13 21:55:00|12796.9|12784.9|12799.3|12787.3|12799.3|12787.3|12796.4|12784.4|0
1741903200000|2025-03-13 22:00:00|12799.5|12787.5|12805.4|12793.4|12806.6|12794.6|12799.5|12787.5|0
1741903500000|2025-03-13 22:05:00|12804.9|12792.9|12813.6|12801.6|12813.9|12801.9|12804.8|12792.8|0
1741903800000|2025-03-13 22:10:00|12813.9|12801.9|12817.3|12805.3|12818.4|12806.4|12812.2|12800.2|0
1741904100000|2025-03-13 22:15:00|12817.5|12805.5|12812.7|12800.7|12818.3|12806.3|12811|12799|0
1741904400000|2025-03-13 22:20:00|12812.4|12800.4|12809.1|12797.1|12813.7|12801.7|12808.6|12796.6|0
1741904700000|2025-03-13 22:25:00|12809.2|12797.2|12812.7|12800.7|12812.7|12800.7|12807.8|12795.8|0
1741905000000|2025-03-13 22:30:00|12813.1|12801.1|12816.6|12804.6|12819.2|12807.2|12812.7|12800.7|0
1741905300000|2025-03-13 22:35:00|12817.3|12805.3|12818.8|12806.8|12819|12807|12814|12802|0
1741905600000|2025-03-13 22:40:00|12818.6|12806.6|12817.6|12805.6|12820.2|12808.2|12815.1|12803.1|0
1741905900000|2025-03-13 22:45:00|12817.3|12805.3|12818.6|12806.6|12819|12807|12816.8|12804.8|0
1741906200000|2025-03-13 22:50:00|12819|12807|12822.1|12810.1|12823.4|12811.4|12819|12807|0
1741906500000|2025-03-13 22:55:00|12822.2|12810.2|12817.4|12805.4|12823.4|12811.4|12815.7|12803.7|0
1741906800000|2025-03-13 23:00:00|12817.5|12805.5|12816.4|12804.4|12819.1|12807.1|12815|12803|0
1741907100000|2025-03-13 23:05:00|12816.7|12804.7|12822.4|12810.4|12822.7|12810.7|12815.9|12803.9|0
1741907400000|2025-03-13 23:10:00|12822.7|12810.7|12822|12810|12824.9|12812.9|12821.8|12809.8|0
1741907700000|2025-03-13 23:15:00|12821.7|12809.7|12818.9|12806.9|12821.7|12809.7|12816.4|12804.4|0
1741908000000|2025-03-13 23:20:00|12818.6|12806.6|12821.1|12809.1|12822.5|12810.5|12816.9|12804.9|0
1741908300000|2025-03-13 23:25:00|12821|12809|12819.8|12807.8|12822.1|12810.1|12819.6|12807.6|0
1741908600000|2025-03-13 23:30:00|12819.6|12807.6|12821.8|12809.8|12822.3|12810.3|12818.9|12806.9|0
1741908900000|2025-03-13 23:35:00|12821.6|12809.6|12815.9|12803.9|12821.6|12809.6|12814.5|12802.5|0
1741909200000|2025-03-13 23:40:00|12816|12804|12817.6|12805.6|12819.9|12807.9|12815.9|12803.9|0
1741909500000|2025-03-13 23:45:00|12817.9|12805.9|12819.6|12807.6|12820.1|12808.1|12816.5|12804.5|0
1741909800000|2025-03-13 23:50:00|12819.9|12807.9|12820.8|12808.8|12821.8|12809.8|12818.2|12806.2|0
1741910100000|2025-03-13 23:55:00|12821|12809|12817.9|12805.9|12821.8|12809.8|12817.2|12805.2|0
1741910400000|2025-03-14 00:00:00|12818.1|12806.1|12815.9|12803.9|12821.8|12809.8|12810.8|12798.8|0
1741910700000|2025-03-14 00:05:00|12816|12804|12820.3|12808.3|12821.5|12809.5|12816|12804|0
1741911000000|2025-03-14 00:10:00|12820.1|12808.1|12822.1|12810.1|12822.8|12810.8|12819.9|12807.9|0
1741911300000|2025-03-14 00:15:00|12821.5|12809.5|12839.2|12827.2|12842.5|12830.5|12821.1|12809.1|0
1741911600000|2025-03-14 00:20:00|12839.1|12827.1|12842.5|12830.5|12845.8|12833.8|12832.6|12820.6|0
1741911900000|2025-03-14 00:25:00|12844.2|12832.2|12837.5|12825.5|12847.5|12835.5|12837.5|12825.5|0
1741912200000|2025-03-14 00:30:00|12837.6|12825.6|12839.6|12827.6|12844.4|12832.4|12835.9|12823.9|0
1741912500000|2025-03-14 00:35:00|12839.5|12827.5|12839.6|12827.6|12840.4|12828.4|12833.8|12821.8|0
1741912800000|2025-03-14 00:40:00|12840.4|12828.4|12842.1|12830.1|12844.6|12832.6|12836.3|12824.3|0
1741913100000|2025-03-14 00:45:00|12842.9|12830.9|12839.6|12827.6|12842.9|12830.9|12836.2|12824.2|0
1741913400000|2025-03-14 00:50:00|12839.5|12827.5|12839.6|12827.6|12841.3|12829.3|12838.8|12826.8|0
1741913700000|2025-03-14 00:55:00|12840.4|12828.4|12832.9|12820.9|12841.2|12829.2|12832.9|12820.9|0
1741914000000|2025-03-14 01:00:00|12833.7|12821.7|12832.1|12820.1|12834.6|12822.6|12827.9|12815.9|0
1741914300000|2025-03-14 01:05:00|12831.3|12819.3|12829.7|12817.7|12832.1|12820.1|12827.9|12815.9|0
1741914600000|2025-03-14 01:10:00|12830.5|12818.5|12830.6|12818.6|12834.7|12822.7|12828.1|12816.1|0
1741914900000|2025-03-14 01:15:00|12831.4|12819.4|12824.7|12812.7|12833.1|12821.1|12823.9|12811.9|0
1741915200000|2025-03-14 01:20:00|12823|12811|12828.1|12816.1|12829.7|12817.7|12823|12811|0
1741915500000|2025-03-14 01:25:00|12828|12816|12827.2|12815.2|12828.9|12816.9|12824.7|12812.7|0
1741915800000|2025-03-14 01:30:00|12826.4|12814.4|12824.6|12812.6|12826.4|12814.4|12820.4|12808.4|0
1741916100000|2025-03-14 01:35:00|12826.2|12814.2|12826.3|12814.3|12827.1|12815.1|12821.4|12809.4|0
1741916400000|2025-03-14 01:40:00|12827.1|12815.1|12836.3|12824.3|12839.7|12827.7|12827.1|12815.1|0
1741916700000|2025-03-14 01:45:00|12837.9|12825.9|12831.3|12819.3|12837.9|12825.9|12829.6|12817.6|0
1741917000000|2025-03-14 01:50:00|12832.1|12820.1|12836.3|12824.3|12836.3|12824.3|12831.2|12819.2|0
1741917300000|2025-03-14 01:55:00|12836.2|12824.2|12834.4|12822.4|12836.2|12824.2|12831.2|12819.2|0
1741917600000|2025-03-14 02:00:00|12835.3|12823.3|12832|12820|12837.8|12825.8|12831.1|12819.1|0
1741917900000|2025-03-14 02:05:00|12832.8|12820.8|12831.2|12819.2|12834.6|12822.6|12829.5|12817.5|0
1741918200000|2025-03-14 02:10:00|12831.3|12819.3|12835.4|12823.4|12835.4|12823.4|12831.2|12819.2|0
1741918500000|2025-03-14 02:15:00|12836.3|12824.3|12833.8|12821.8|12836.3|12824.3|12832.9|12820.9|0
1741918800000|2025-03-14 02:20:00|12834.6|12822.6|12836.3|12824.3|12837.9|12825.9|12833|12821|0
1741919100000|2025-03-14 02:25:00|12837.1|12825.1|12834.6|12822.6|12837.1|12825.1|12833|12821|0
1741919400000|2025-03-14 02:30:00|12834.7|12822.7|12833|12821|12835.5|12823.5|12831.3|12819.3|0
1741919700000|2025-03-14 02:35:00|12833.8|12821.8|12842.8|12830.8|12842.8|12830.8|12832.9|12820.9|0
1741920000000|2025-03-14 02:40:00|12841.1|12829.1|12844.3|12832.3|12844.4|12832.4|12841|12829|0
1741920300000|2025-03-14 02:45:00|12844.4|12832.4|12844.4|12832.4|12846|12834|12841|12829|0
1741920600000|2025-03-14 02:50:00|12846.1|12834.1|12856|12844|12857.7|12845.7|12846|12834|0
1741920900000|2025-03-14 02:55:00|12855.2|12843.2|12856|12844|12857.6|12845.6|12854.3|12842.3|0
1741921200000|2025-03-14 03:00:00|12855.9|12843.9|12860.9|12848.9|12862.6|12850.6|12854.3|12842.3|0
1741921500000|2025-03-14 03:05:00|12861|12849|12857.6|12845.6|12862.7|12850.7|12857.6|12845.6|0
1741921800000|2025-03-14 03:10:00|12857.7|12845.7|12857.7|12845.7|12859.3|12847.3|12855.1|12843.1|0
1741922100000|2025-03-14 03:15:00|12858.5|12846.5|12863.5|12851.5|12863.5|12851.5|12857.7|12845.7|0
1741922400000|2025-03-14 03:20:00|12862.7|12850.7|12862.6|12850.6|12865.9|12853.9|12861.8|12849.8|0
1741922700000|2025-03-14 03:25:00|12863.4|12851.4|12862.6|12850.6|12864.3|12852.3|12862.6|12850.6|0
1741923000000|2025-03-14 03:30:00|12863.4|12851.4|12864.2|12852.2|12864.3|12852.3|12862.6|12850.6|0
1741923300000|2025-03-14 03:35:00|12865.9|12853.9|12867.5|12855.5|12869.2|12857.2|12864.2|12852.2|0
1741923600000|2025-03-14 03:40:00|12866.7|12854.7|12867.5|12855.5|12867.5|12855.5|12865.9|12853.9|0
1741923900000|2025-03-14 03:45:00|12869.1|12857.1|12870.8|12858.8|12870.8|12858.8|12867.5|12855.5|0
1741924200000|2025-03-14 03:50:00|12870.7|12858.7|12873.1|12861.1|12874.1|12862.1|12870.7|12858.7|0
1741924500000|2025-03-14 03:55:00|12873.9|12861.9|12874|12862|12874|12862|12872.2|12860.2|0
1741924800000|2025-03-14 04:00:00|12873.2|12861.2|12869|12857|12874|12862|12869|12857|0
1741925100000|2025-03-14 04:05:00|12867.4|12855.4|12867.3|12855.3|12867.4|12855.4|12865.7|12853.7|0
1741925400000|2025-03-14 04:10:00|12866.5|12854.5|12867.3|12855.3|12867.3|12855.3|12865.6|12853.6|0
1741925700000|2025-03-14 04:15:00|12868.1|12856.1|12869|12857|12870.6|12858.6|12868.1|12856.1|0
1741926000000|2025-03-14 04:20:00|12868.9|12856.9|12870.6|12858.6|12870.6|12858.6|12868.9|12856.9|0
1741926300000|2025-03-14 04:25:00|12869|12857|12865.5|12853.5|12869|12857|12865.5|12853.5|0
1741926600000|2025-03-14 04:30:00|12865.6|12853.6|12865.5|12853.5|12867.2|12855.2|12864.7|12852.7|0
1741926900000|2025-03-14 04:35:00|12865.6|12853.6|12863.9|12851.9|12865.6|12853.6|12863.8|12851.8|0
1741927200000|2025-03-14 04:40:00|12864.7|12852.7|12868.8|12856.8|12868.9|12856.9|12863.9|12851.9|0
1741927500000|2025-03-14 04:45:00|12868.9|12856.9|12868.8|12856.8|12870.5|12858.5|12868.8|12856.8|0
1741927800000|2025-03-14 04:50:00|12868.9|12856.9|12868.9|12856.9|12870.5|12858.5|12868.8|12856.8|0
1741928100000|2025-03-14 04:55:00|12867.2|12855.2|12868.9|12856.9|12868.9|12856.9|12867.2|12855.2|0
1741928400000|2025-03-14 05:00:00|12867.3|12855.3|12874.6|12862.6|12877.1|12865.1|12867.3|12855.3|0
1741928700000|2025-03-14 05:05:00|12873.8|12861.8|12873|12861|12877.1|12865.1|12870.5|12858.5|0
1741929000000|2025-03-14 05:10:00|12873.8|12861.8|12877.2|12865.2|12878.8|12866.8|12870.6|12858.6|0
1741929300000|2025-03-14 05:15:00|12878|12866|12880.5|12868.5|12880.5|12868.5|12877.2|12865.2|0
1741929600000|2025-03-14 05:20:00|12880.4|12868.4|12872|12860|12880.5|12868.5|12872|12860|0
1741929900000|2025-03-14 05:25:00|12872.8|12860.8|12872|12860|12875.4|12863.4|12872|12860|0
1741930200000|2025-03-14 05:30:00|12872.8|12860.8|12872|12860|12872.9|12860.9|12870.3|12858.3|0
1741930500000|2025-03-14 05:35:00|12873.6|12861.6|12875.2|12863.2|12876.9|12864.9|12872|12860|0
1741930800000|2025-03-14 05:40:00|12876|12864|12873.5|12861.5|12876|12864|12873.5|12861.5|0
1741931100000|2025-03-14 05:45:00|12871.8|12859.8|12871.8|12859.8|12873.5|12861.5|12870.2|12858.2|0
1741931400000|2025-03-14 05:50:00|12872.6|12860.6|12875.1|12863.1|12875.1|12863.1|12871.8|12859.8|0
1741931700000|2025-03-14 05:55:00|12874.3|12862.3|12867.3|12855.3|12875.1|12863.1|12866.4|12854.4|0
1741932000000|2025-03-14 06:00:00|12867.2|12855.2|12862.2|12850.2|12870.6|12858.6|12862.2|12850.2|0
1741932300000|2025-03-14 06:05:00|12860.6|12848.6|12865.6|12853.6|12865.6|12853.6|12860.6|12848.6|0
1741932600000|2025-03-14 06:10:00|12863.9|12851.9|12863.9|12851.9|12865.5|12853.5|12858.9|12846.9|0
1741932900000|2025-03-14 06:15:00|12864.8|12852.8|12871.4|12859.4|12874.7|12862.7|12862.3|12850.3|0
1741933200000|2025-03-14 06:20:00|12870.5|12858.5|12869.7|12857.7|12871.4|12859.4|12869.7|12857.7|0
1741933500000|2025-03-14 06:25:00|12870.5|12858.5|12867|12855|12870.5|12858.5|12865.4|12853.4|0
1741933800000|2025-03-14 06:30:00|12867.1|12855.1|12858.8|12846.8|12868.7|12856.7|12855.4|12843.4|0
1741934100000|2025-03-14 06:35:00|12858.7|12846.7|12868.7|12856.7|12870.4|12858.4|12858.7|12846.7|0
1741934400000|2025-03-14 06:40:00|12865.5|12853.5|12863.9|12851.9|12868.8|12856.8|12862.2|12850.2|0
1741934700000|2025-03-14 06:45:00|12862.3|12850.3|12870.4|12858.4|12873.8|12861.8|12862.3|12850.3|0
1741935000000|2025-03-14 06:50:00|12870.5|12858.5|12870.5|12858.5|12872.1|12860.1|12867.1|12855.1|0
1741935300000|2025-03-14 06:55:00|12870.4|12858.4|12871.3|12859.3|12875.4|12863.4|12867.2|12855.2|0
1741935600000|2025-03-14 07:00:00|12871.2|12859.2|12837.9|12832.9|12871.9|12866.9|12833.9|12828.9|20
1741935900000|2025-03-14 07:05:00|12836.9|12831.9|12842.4|12837.4|12845.4|12840.4|12833.9|12828.9|22
1741936200000|2025-03-14 07:10:00|12841.9|12836.9|12838.9|12833.9|12842.4|12837.4|12835.9|12830.9|7
1741936500000|2025-03-14 07:15:00|12839.4|12834.4|12835.9|12830.9|12843.4|12838.4|12835.9|12830.9|6
1741936800000|2025-03-14 07:20:00|12835.4|12830.4|12828.9|12823.9|12837.9|12832.9|12828.4|12823.4|8
1741937100000|2025-03-14 07:25:00|12828.4|12823.4|12832.4|12827.4|12833.4|12828.4|12828.4|12823.4|2
1741937400000|2025-03-14 07:30:00|12831.9|12826.9|12824.9|12819.9|12831.9|12826.9|12824.4|12819.4|5
1741937700000|2025-03-14 07:35:00|12825.4|12820.4|12828.4|12823.4|12829.4|12824.4|12824.4|12819.4|1
1741938000000|2025-03-14 07:40:00|12828.9|12823.9|12829.9|12824.9|12830.9|12825.9|12827.4|12822.4|1
1741938300000|2025-03-14 07:45:00|12835.9|12830.9|12830.9|12825.9|12838.4|12833.4|12827.4|12822.4|10
1741938600000|2025-03-14 07:50:00|12830.4|12825.4|12836.9|12831.9|12836.9|12831.9|12826.9|12821.9|13
1741938900000|2025-03-14 07:55:00|12836.4|12831.4|12829.4|12824.4|12836.9|12831.9|12829.4|12824.4|4
1741939200000|2025-03-14 08:00:00|12827.9|12822.9|12791.9|12786.9|12827.9|12822.9|12788.4|12783.4|540
1741939500000|2025-03-14 08:05:00|12794.9|12789.9|12828.9|12823.9|12830.9|12825.9|12787.9|12782.9|202
1741939800000|2025-03-14 08:10:00|12829.4|12824.4|12837.9|12832.9|12838.9|12833.9|12815.9|12810.9|204
1741940100000|2025-03-14 08:15:00|12837.4|12832.4|12825.9|12820.9|12838.9|12833.9|12817.9|12812.9|174
1741940400000|2025-03-14 08:20:00|12827.9|12822.9|12839.9|12834.9|12842.9|12837.9|12825.4|12820.4|339
1741940700000|2025-03-14 08:25:00|12839.4|12834.4|12850.9|12845.9|12857.4|12852.4|12838.9|12833.9|185
1741941000000|2025-03-14 08:30:00|12851.4|12846.4|12864.9|12859.9|12871.9|12866.9|12851.4|12846.4|178
1741941300000|2025-03-14 08:35:00|12866.9|12861.9|12879.9|12874.9|12879.9|12874.9|12862.9|12857.9|128
1741941600000|2025-03-14 08:40:00|12879.4|12874.4|12895.7|12890.7|12895.7|12890.7|12873.7|12868.7|162
1741941900000|2025-03-14 08:45:00|12895.2|12890.2|12893.2|12888.2|12896.7|12891.7|12881.2|12876.2|127
1741942200000|2025-03-14 08:50:00|12892.7|12887.7|12897.7|12892.7|12898.2|12893.2|12881.7|12876.7|109
1741942500000|2025-03-14 08:55:00|12896.7|12891.7|12900.2|12895.2|12902.7|12897.7|12886.7|12881.7|134
1741942800000|2025-03-14 09:00:00|12901.7|12896.7|12904.7|12899.7|12906.7|12901.7|12897.2|12892.2|117
1741943100000|2025-03-14 09:05:00|12903.7|12898.7|12909.7|12904.7|12912.7|12907.7|12903.7|12898.7|61
1741943400000|2025-03-14 09:10:00|12908.7|12903.7|12893.2|12888.2|12908.7|12903.7|12890.7|12885.7|135
1741943700000|2025-03-14 09:15:00|12892.7|12887.7|12910.7|12905.7|12910.7|12905.7|12892.7|12887.7|90
1741944000000|2025-03-14 09:20:00|12909.2|12904.2|12905.2|12900.2|12909.7|12904.7|12900.7|12895.7|82
1741944300000|2025-03-14 09:25:00|12906.2|12901.2|12903.7|12898.7|12907.2|12902.2|12895.2|12890.2|98
1741944600000|2025-03-14 09:30:00|12904.2|12899.2|12897.7|12892.7|12905.2|12900.2|12892.2|12887.2|64
1741944900000|2025-03-14 09:35:00|12897.2|12892.2|12905.2|12900.2|12910.7|12905.7|12894.7|12889.7|74
1741945200000|2025-03-14 09:40:00|12904.7|12899.7|12906.7|12901.7|12914.7|12909.7|12904.7|12899.7|279
1741945500000|2025-03-14 09:45:00|12906.2|12901.2|12903.7|12898.7|12908.2|12903.2|12900.2|12895.2|71
1741945800000|2025-03-14 09:50:00|12903.2|12898.2|12917.7|12912.7|12919.2|12914.2|12902.7|12897.7|44
1741946100000|2025-03-14 09:55:00|12917.2|12912.2|12925.7|12920.7|12926.2|12921.2|12914.7|12909.7|70
1741946400000|2025-03-14 10:00:00|12925.2|12920.2|12929.7|12924.7|12929.7|12924.7|12919.7|12914.7|35
1741946700000|2025-03-14 10:05:00|12929.2|12924.2|12936.2|12931.2|12942.2|12937.2|12927.2|12922.2|123
1741947000000|2025-03-14 10:10:00|12935.7|12930.7|12931.7|12926.7|12940.2|12935.2|12924.7|12919.7|50
1741947300000|2025-03-14 10:15:00|12931.2|12926.2|12940.7|12935.7|12944.7|12939.7|12928.7|12923.7|42
1741947600000|2025-03-14 10:20:00|12941.2|12936.2|12938.2|12933.2|12941.2|12936.2|12932.7|12927.7|149
1741947900000|2025-03-14 10:25:00|12938.7|12933.7|12942.7|12937.7|12946.2|12941.2|12937.7|12932.7|24
1741948200000|2025-03-14 10:30:00|12943.2|12938.2|12936.7|12931.7|12948.7|12943.7|12936.7|12931.7|59
1741948500000|2025-03-14 10:35:00|12936.2|12931.2|12955.2|12950.2|12958.2|12953.2|12929.2|12924.2|173
1741948800000|2025-03-14 10:40:00|12954.7|12949.7|12959.7|12954.7|12961.7|12956.7|12941.7|12936.7|109
1741949100000|2025-03-14 10:45:00|12960.2|12955.2|12961.7|12956.7|12969.7|12964.7|12954.7|12949.7|113
1741949400000|2025-03-14 10:50:00|12963.7|12958.7|12959.2|12954.2|12973.7|12968.7|12956.7|12951.7|161
1741949700000|2025-03-14 10:55:00|12960.7|12955.7|12960.7|12955.7|12964.7|12959.7|12953.7|12948.7|82
1741950000000|2025-03-14 11:00:00|12960.2|12955.2|12971.7|12966.7|12976.7|12971.7|12957.7|12952.7|83
1741950300000|2025-03-14 11:05:00|12972.2|12967.2|12957.7|12952.7|12977.7|12972.7|12935.7|12930.7|279
1741950600000|2025-03-14 11:10:00|12958.2|12953.2|12954.2|12949.2|12966.7|12961.7|12954.2|12949.2|96
1741950900000|2025-03-14 11:15:00|12954.7|12949.7|12945.7|12940.7|12964.7|12959.7|12945.7|12940.7|72
1741951200000|2025-03-14 11:20:00|12946.2|12941.2|12951.7|12946.7|12960.2|12955.2|12946.2|12941.2|29
1741951500000|2025-03-14 11:25:00|12952.2|12947.2|12955.7|12950.7|12959.7|12954.7|12952.2|12947.2|33
1741951800000|2025-03-14 11:30:00|12955.2|12950.2|12957.7|12952.7|12963.2|12958.2|12947.7|12942.7|30
1741952100000|2025-03-14 11:35:00|12958.2|12953.2|12966.7|12961.7|12967.7|12962.7|12954.7|12949.7|42
1741952400000|2025-03-14 11:40:00|12967.2|12962.2|12956.2|12951.2|12967.7|12962.7|12953.2|12948.2|45
1741952700000|2025-03-14 11:45:00|12955.7|12950.7|12979.7|12974.7|12981.7|12976.7|12954.2|12949.2|51
1741953000000|2025-03-14 11:50:00|12981.7|12976.7|12969.7|12964.7|12983.7|12978.7|12967.2|12962.2|49
1741953300000|2025-03-14 11:55:00|12970.2|12965.2|12969.7|12964.7|12977.7|12972.7|12968.7|12963.7|34
1741953600000|2025-03-14 12:00:00|12970.7|12965.7|12984.2|12979.2|12988.7|12983.7|12970.7|12965.7|98
1741953900000|2025-03-14 12:05:00|12984.7|12979.7|12978.7|12973.7|12985.7|12980.7|12978.7|12973.7|108
1741954200000|2025-03-14 12:10:00|12978.2|12973.2|12971.7|12966.7|12978.2|12973.2|12970.7|12965.7|71
1741954500000|2025-03-14 12:15:00|12972.2|12967.2|12971.7|12966.7|12973.7|12968.7|12967.2|12962.2|31
1741954800000|2025-03-14 12:20:00|12972.2|12967.2|12973.7|12968.7|12978.7|12973.7|12971.7|12966.7|24
1741955100000|2025-03-14 12:25:00|12974.2|12969.2|12974.7|12969.7|12979.7|12974.7|12973.7|12968.7|27
1741955400000|2025-03-14 12:30:00|12975.2|12970.2|12980.2|12975.2|12983.7|12978.7|12974.2|12969.2|48
1741955700000|2025-03-14 12:35:00|12980.7|12975.7|12974.2|12969.2|12980.7|12975.7|12972.7|12967.7|30
1741956000000|2025-03-14 12:40:00|12974.4|12969.4|12964.9|12959.9|12974.4|12969.4|12961.9|12956.9|58
1741956300000|2025-03-14 12:45:00|12964.4|12959.4|12965.9|12960.9|12970.9|12965.9|12962.9|12957.9|38
1741956600000|2025-03-14 12:50:00|12965.4|12960.4|12962.9|12957.9|12967.9|12962.9|12962.9|12957.9|29
1741956900000|2025-03-14 12:55:00|12962.4|12957.4|12962.9|12957.9|12966.9|12961.9|12957.4|12952.4|44
1741957200000|2025-03-14 13:00:00|12962.4|12957.4|12954.9|12949.9|12962.9|12957.9|12951.9|12946.9|65
1741957500000|2025-03-14 13:05:00|12955.9|12950.9|12957.9|12952.9|12961.4|12956.4|12955.4|12950.4|30
1741957800000|2025-03-14 13:10:00|12958.4|12953.4|12951.9|12946.9|12959.9|12954.9|12951.4|12946.4|88
1741958100000|2025-03-14 13:15:00|12952.4|12947.4|12950.9|12945.9|12953.9|12948.9|12942.9|12937.9|62
1741958400000|2025-03-14 13:20:00|12950.4|12945.4|12945.9|12940.9|12957.4|12952.4|12943.4|12938.4|82
1741958700000|2025-03-14 13:25:00|12945.4|12940.4|12948.9|12943.9|12950.9|12945.9|12942.9|12937.9|63
1741959000000|2025-03-14 13:30:00|12948.4|12943.4|12968.9|12963.9|12974.9|12969.9|12937.9|12932.9|346
1741959300000|2025-03-14 13:35:00|12969.4|12964.4|12981.4|12976.4|12989.4|12984.4|12964.9|12959.9|152
1741959600000|2025-03-14 13:40:00|12982.4|12977.4|12984.9|12979.9|12990.9|12985.9|12980.4|12975.4|110
1741959900000|2025-03-14 13:45:00|12985.4|12980.4|12988.9|12983.9|12995.9|12990.9|12985.4|12980.4|159
1741960200000|2025-03-14 13:50:00|12989.4|12984.4|12984.9|12979.9|12991.4|12986.4|12975.9|12970.9|103
1741960500000|2025-03-14 13:55:00|12985.4|12980.4|12969.4|12964.4|12985.4|12980.4|12968.9|12963.9|70
1741960800000|2025-03-14 14:00:00|12963.9|12958.9|12976.4|12971.4|12978.9|12973.9|12953.4|12948.4|156
1741961100000|2025-03-14 14:05:00|12976.9|12971.9|12964.9|12959.9|12985.9|12980.9|12963.9|12958.9|88
1741961400000|2025-03-14 14:10:00|12964.4|12959.4|12974.9|12969.9|12978.9|12973.9|12963.9|12958.9|75
1741961700000|2025-03-14 14:15:00|12974.4|12969.4|12975.9|12970.9|12982.9|12977.9|12973.9|12968.9|221
1741962000000|2025-03-14 14:20:00|12975.4|12970.4|12983.9|12978.9|12984.4|12979.4|12969.9|12964.9|64
1741962300000|2025-03-14 14:25:00|12983.4|12978.4|12981.9|12976.9|12986.4|12981.4|12976.9|12971.9|51
1741962600000|2025-03-14 14:30:00|12981.4|12976.4|12979.9|12974.9|12992.4|12987.4|12976.9|12971.9|70
1741962900000|2025-03-14 14:35:00|12980.4|12975.4|12984.9|12979.9|12985.4|12980.4|12963.9|12958.9|73
1741963200000|2025-03-14 14:40:00|12984.4|12979.4|12982.9|12977.9|12986.9|12981.9|12970.4|12965.4|59
1741963500000|2025-03-14 14:45:00|12983.4|12978.4|12986.4|12981.4|12989.9|12984.9|12975.9|12970.9|64
1741963800000|2025-03-14 14:50:00|12987.4|12982.4|12985.9|12980.9|12994.9|12989.9|12983.9|12978.9|108
1741964100000|2025-03-14 14:55:00|12985.4|12980.4|12988.9|12983.9|12988.9|12983.9|12978.9|12973.9|61
1741964400000|2025-03-14 15:00:00|12989.4|12984.4|12989.9|12984.9|12993.9|12988.9|12987.9|12982.9|80
1741964700000|2025-03-14 15:05:00|12990.4|12985.4|12986.4|12981.4|12994.4|12989.4|12981.4|12976.4|65
1741965000000|2025-03-14 15:10:00|12986|12981|12989.5|12984.5|12993|12988|12983.5|12978.5|107
1741965300000|2025-03-14 15:15:00|12990|12985|12991|12986|12997.5|12992.5|12989.5|12984.5|121
1741965600000|2025-03-14 15:20:00|12993|12988|12999.5|12994.5|12999.5|12994.5|12993|12988|155
1741965900000|2025-03-14 15:25:00|13000|12995|13006.5|13001.5|13006.5|13001.5|12999|12994|151
1741966200000|2025-03-14 15:30:00|13007.5|13002.5|13000|12995|13011|13006|12996.5|12991.5|163
1741966500000|2025-03-14 15:35:00|13001.5|12996.5|12999|12994|13004|12999|12994|12989|139
1741966800000|2025-03-14 15:40:00|12999.5|12994.5|13003|12998|13007|13002|12996.5|12991.5|96
1741967100000|2025-03-14 15:45:00|13002.5|12997.5|12997|12992|13004|12999|12991.5|12986.5|62
1741967400000|2025-03-14 15:50:00|12996.5|12991.5|12996|12991|12997.5|12992.5|12989.5|12984.5|88
1741967700000|2025-03-14 15:55:00|12995|12990|12994|12989|13000.5|12995.5|12991.5|12986.5|88
1741968000000|2025-03-14 16:00:00|12994.5|12989.5|12989|12984|12998.5|12993.5|12989|12984|83
1741968300000|2025-03-14 16:05:00|12989.5|12984.5|12995.5|12990.5|12998.5|12993.5|12989.5|12984.5|96
1741968600000|2025-03-14 16:10:00|12996|12991|12999.5|12994.5|13003|12998|12994.5|12989.5|129
1741968900000|2025-03-14 16:15:00|12999|12994|12987.5|12982.5|12999|12994|12986|12981|73
1741969200000|2025-03-14 16:20:00|12988|12983|12988|12983|12992.5|12987.5|12984|12979|69
1741969500000|2025-03-14 16:25:00|12988.5|12983.5|12987.5|12982.5|12992|12987|12981.5|12976.5|309
1741969800000|2025-03-14 16:30:00|12988.5|12983.5|13005.5|12998.5|13005.5|12998.5|12981.5|12975.5|258
1741970100000|2025-03-14 16:35:00|13004.5|12997.5|13005.5|12998.5|13017.5|13011.5|13002.5|12996.5|217
1741970400000|2025-03-14 16:40:00|13006.5|12999.5|13013.5|13006.5|13016.5|13009.5|13006.5|12999.5|33
1741970700000|2025-03-14 16:45:00|13012.5|13005.5|13022.5|13015.5|13022.5|13015.5|13010.5|13003.5|27
1741971000000|2025-03-14 16:50:00|13023.5|13016.5|13019.5|13012.5|13030.5|13023.5|13018.5|13012.5|74
1741971300000|2025-03-14 16:55:00|13020.5|13013.5|13026.5|13019.5|13029.5|13021.5|13017.5|13010.5|29
1741971600000|2025-03-14 17:00:00|13023.5|13016.5|13026.5|13019.5|13034.5|13028.5|13023.5|13016.5|35
1741971900000|2025-03-14 17:05:00|13028.5|13020.5|13033.5|13026.5|13036.5|13028.5|13026.5|13018.5|17
1741972200000|2025-03-14 17:10:00|13034.5|13025.5|13026.5|13019.5|13034.5|13025.5|13024.5|13017.5|0
1741972500000|2025-03-14 17:15:00|13027.5|13020.5|13031.5|13024.5|13038.5|13032.5|13027.5|13020.5|38
1741972800000|2025-03-14 17:20:00|13032.5|13025.5|13035.5|13028.5|13037.5|13030.5|13030.5|13025.5|16
1741973100000|2025-03-14 17:25:00|13036.5|13029.5|13035.5|13028.5|13039.5|13033.5|13029.5|13022.5|18
1741973400000|2025-03-14 17:30:00|13036.5|13027.5|13037.5|13029.5|13041.5|13034.5|13032.5|13025.5|36
1741973700000|2025-03-14 17:35:00|13036.5|13030.5|13037.5|13030.5|13041.5|13033.5|13029.5|13022.5|8
1741974000000|2025-03-14 17:40:00|13038.5|13029.5|13028.5|13020.5|13038.5|13030.5|13028.5|13020.5|13
1741974300000|2025-03-14 17:45:00|13027.5|13021.5|13026.5|13019.5|13029.5|13022.5|13021.5|13014.5|28
1741974600000|2025-03-14 17:50:00|13027.5|13020.5|13031.5|13025.5|13032.5|13025.5|13026.5|13019.5|9
1741974900000|2025-03-14 17:55:00|13032.5|13024.5|13017.5|13010.5|13032.5|13025.5|13017.5|13009.5|21
1741975200000|2025-03-14 18:00:00|13018.5|13011.5|13034.5|13026.5|13034.5|13027.5|13018.5|13011.5|11
1741975500000|2025-03-14 18:05:00|13033.5|13024.5|13038.5|13030.5|13039.5|13031.5|13030.5|13023.5|9
1741975800000|2025-03-14 18:10:00|13039.5|13031.5|13032.5|13024.5|13039.5|13033.5|13032.5|13024.5|5
1741976100000|2025-03-14 18:15:00|13031.5|13025.5|13036.5|13028.5|13038.5|13032.5|13031.5|13023.5|8
1741976400000|2025-03-14 18:20:00|13035.5|13027.5|13030.5|13022.5|13036.5|13030.5|13029.5|13021.5|12
1741976700000|2025-03-14 18:25:00|13031.5|13023.5|13036.5|13028.5|13036.5|13030.5|13030.5|13023.5|9
1741977000000|2025-03-14 18:30:00|13037.5|13029.5|13048.5|13041.5|13049.5|13042.5|13037.5|13029.5|24
1741977300000|2025-03-14 18:35:00|13049.5|13042.5|13053.5|13046.5|13053.5|13047.5|13044.5|13032.5|28
1741977600000|2025-03-14 18:40:00|13054.5|13047.5|13055.5|13048.5|13055.5|13048.5|13046.5|13036.5|16
1741977900000|2025-03-14 18:45:00|13054.5|13047.5|13057.5|13049.5|13060.5|13054.5|13054.5|13046.5|10
1741978200000|2025-03-14 18:50:00|13058.5|13050.5|13054.5|13046.5|13058.5|13051.5|13052.5|13044.5|8
1741978500000|2025-03-14 18:55:00|13053.5|13045.5|13053.1|13041.1|13058.5|13048.5|13051.5|13041.1|30
1741978800000|2025-03-14 19:00:00|13052.3|13040.3|13057.4|13045.4|13057.4|13045.4|13050.5|13038.5|0
1741979100000|2025-03-14 19:05:00|13057.3|13045.3|13057.5|13045.5|13060.8|13048.8|13055.7|13043.7|0
1741979400000|2025-03-14 19:10:00|13059.1|13047.1|13062.5|13050.5|13062.5|13050.5|13057.3|13045.3|0
1741979700000|2025-03-14 19:15:00|13060.8|13048.8|13057.4|13045.4|13062.5|13050.5|13054.9|13042.9|0
1741980000000|2025-03-14 19:20:00|13057.3|13045.3|13057.3|13045.3|13059.9|13047.9|13053.9|13041.9|0
1741980300000|2025-03-14 19:25:00|13058.1|13046.1|13053.8|13041.8|13060.7|13048.7|13053.8|13041.8|0
1741980600000|2025-03-14 19:30:00|13053.9|13041.9|13057.2|13045.2|13059|13047|13053.8|13041.8|0
1741980900000|2025-03-14 19:35:00|13055.6|13043.6|13055.4|13043.4|13058.8|13046.8|13050.4|13038.4|0
1741981200000|2025-03-14 19:40:00|13055.3|13043.3|13060.4|13048.4|13060.5|13048.5|13053.6|13041.6|0
1741981500000|2025-03-14 19:45:00|13058.8|13046.8|13064|13052|13064|13052|13057.1|13045.1|0
1741981800000|2025-03-14 19:50:00|13063.9|13051.9|13064.4|13052.4|13066.1|13054.1|13055.4|13043.4|0
1741982100000|2025-03-14 19:55:00|13064.5|13052.5|13060.9|13048.9|13066.3|13054.3|13060.9|13048.9|0
1741982400000|2025-03-14 20:00:00|13059.3|13047.3|13050.8|13038.8|13060.9|13048.9|13049|13037|0
1741982700000|2025-03-14 20:05:00|13049.1|13037.1|13049|13037|13050.8|13038.8|13047.4|13035.4|0
1741983000000|2025-03-14 20:10:00|13048.9|13036.9|13043.1|13031.1|13049|13037|13042.3|13030.3|0
1741983300000|2025-03-14 20:15:00|13043.9|13031.9|13040.8|13028.8|13044.1|13032.1|13040.7|13028.7|0
1741983600000|2025-03-14 20:20:00|13042.4|13030.4|13039|13027|13042.4|13030.4|13037.2|13025.2|0
1741983900000|2025-03-14 20:25:00|13038.9|13026.9|13042.4|13030.4|13042.4|13030.4|13038.9|13026.9|0
1741984200000|2025-03-14 20:30:00|13044|13032|13043.1|13031.1|13049|13037|13042.3|13030.3|0
1741984500000|2025-03-14 20:35:00|13041.4|13029.4|13041.4|13029.4|13041.5|13029.5|13039.8|13027.8|0
1741984800000|2025-03-14 20:40:00|13043.1|13031.1|13044.8|13032.8|13044.8|13032.8|13041.4|13029.4|0
1741985100000|2025-03-14 20:45:00|13044.7|13032.7|13043.2|13031.2|13044.8|13032.8|13040.7|13028.7|0
1741985400000|2025-03-14 20:50:00|13043.1|13031.1|13043.1|13031.1|13043.1|13031.1|13039.8|13027.8|0
1741985700000|2025-03-14 20:55:00|13043|13031|13048.8|13036.8|13051.2|13039.2|13039.7|13027.7|0
1741986000000|2025-03-14 21:00:00|13046.3|13034.3|13046.3|13034.3|13046.3|13034.3|13046.3|13034.3|0
1742162400000|2025-03-16 22:00:00|13046.6|13034.6|13044.9|13032.9|13047.1|13035.1|13043.5|13031.5|0
1742162700000|2025-03-16 22:05:00|13045|13033|13033.3|13021.3|13046.2|13034.2|13032.6|13020.6|0
1742163000000|2025-03-16 22:10:00|13033.6|13021.6|13032|13020|13036.9|13024.9|13027|13015|0
1742163300000|2025-03-16 22:15:00|13032.1|13020.1|13031.4|13019.4|13034.3|13022.3|13030|13018|0
1742163600000|2025-03-16 22:20:00|13031.5|13019.5|13032.7|13020.7|13033.9|13021.9|13028.3|13016.3|0
1742163900000|2025-03-16 22:25:00|13032.9|13020.9|13031.7|13019.7|13033.9|13021.9|13030|13018|0
1742164200000|2025-03-16 22:30:00|13031.9|13019.9|13029.8|13017.8|13032|13020|13025.8|13013.8|0
1742164500000|2025-03-16 22:35:00|13030|13018|13028.1|13016.1|13030.4|13018.4|13026.8|13014.8|0
1742164800000|2025-03-16 22:40:00|13027.8|13015.8|13033.1|13021.1|13034.3|13022.3|13027.8|13015.8|0
1742165100000|2025-03-16 22:45:00|13033.2|13021.2|13027.6|13015.6|13033.2|13021.2|13027.1|13015.1|0
1742165400000|2025-03-16 22:50:00|13027.5|13015.5|13028.1|13016.1|13028.4|13016.4|13020.3|13008.3|0
1742165700000|2025-03-16 22:55:00|13027.7|13015.7|13023|13011|13028.6|13016.6|13020.3|13008.3|0
1742166000000|2025-03-16 23:00:00|13023.1|13011.1|13024.5|13012.5|13026|13014|13020.6|13008.6|0
1742166300000|2025-03-16 23:05:00|13024.3|13012.3|13020.6|13008.6|13024.3|13012.3|13017.9|13005.9|0
1742166600000|2025-03-16 23:10:00|13020.9|13008.9|13022.1|13010.1|13022.5|13010.5|13017.2|13005.2|0
1742166900000|2025-03-16 23:15:00|13022|13010|13024.8|13012.8|13027.8|13015.8|13021.6|13009.6|0
1742167200000|2025-03-16 23:20:00|13025|13013|13023.8|13011.8|13025.5|13013.5|13022.4|13010.4|0
1742167500000|2025-03-16 23:25:00|13023.5|13011.5|13027|13015|13027.4|13015.4|13023.5|13011.5|0
1742167800000|2025-03-16 23:30:00|13030.6|13018.6|13031.1|13019.1|13032|13020|13028.8|13016.8|0
1742168100000|2025-03-16 23:35:00|13031.3|13019.3|13034|13022|13034.7|13022.7|13031|13019|0
1742168400000|2025-03-16 23:40:00|13033.9|13021.9|13034.4|13022.4|13035.7|13023.7|13033|13021|0
1742168700000|2025-03-16 23:45:00|13031|13019|13028.7|13016.7|13031.6|13019.6|13028.4|13016.4|0
1742169000000|2025-03-16 23:50:00|13028.4|13016.4|13029.1|13017.1|13032|13020|13027|13015|0
1742169300000|2025-03-16 23:55:00|13028.9|13016.9|13025.1|13013.1|13028.9|13016.9|13025|13013|0
1742169600000|2025-03-17 00:00:00|13024.8|13012.8|13025.5|13013.5|13029.1|13017.1|13022.4|13010.4|0
1742169900000|2025-03-17 00:05:00|13025.7|13013.7|13022.8|13010.8|13026.7|13014.7|13022.8|13010.8|0
1742170200000|2025-03-17 00:10:00|13022.9|13010.9|13026|13014|13028.8|13016.8|13022.3|13010.3|0
1742170500000|2025-03-17 00:15:00|13026.3|13014.3|13006|12994|13026.7|13014.7|13004.3|12992.3|0
1742170800000|2025-03-17 00:20:00|13006.8|12994.8|13011.7|12999.7|13012.6|13000.6|13005.9|12993.9|0
1742171100000|2025-03-17 00:25:00|13012.6|13000.6|13014.3|13002.3|13016|13004|13010.9|12998.9|0
1742171400000|2025-03-17 00:30:00|13012.7|13000.7|13027.6|13015.6|13027.6|13015.6|13012.7|13000.7|0
1742171700000|2025-03-17 00:35:00|13026.7|13014.7|13029.2|13017.2|13029.3|13017.3|13025.9|13013.9|0
1742172000000|2025-03-17 00:40:00|13027.6|13015.6|13029.2|13017.2|13031.7|13019.7|13027.5|13015.5|0
1742172300000|2025-03-17 00:45:00|13033.8|13021.8|13036.3|13024.3|13038.7|13026.7|13033.7|13021.7|0
1742172600000|2025-03-17 00:50:00|13037.1|13025.1|13035.5|13023.5|13038.8|13026.8|13035.4|13023.4|0
1742172900000|2025-03-17 00:55:00|13036.3|13024.3|13032.1|13020.1|13037.2|13025.2|13030.5|13018.5|0
1742173200000|2025-03-17 01:00:00|13028.3|13016.3|13029.2|13017.2|13032.6|13020.6|13027.5|13015.5|0
1742173500000|2025-03-17 01:05:00|13029.1|13017.1|13032.5|13020.5|13034.2|13022.2|13025.9|13013.9|0
1742173800000|2025-03-17 01:10:00|13033.3|13021.3|13029.1|13017.1|13033.3|13021.3|13025.9|13013.9|0
1742174100000|2025-03-17 01:15:00|13027.5|13015.5|13034.2|13022.2|13035.8|13023.8|13027.5|13015.5|0
1742174400000|2025-03-17 01:20:00|13034.1|13022.1|13040.8|13028.8|13040.8|13028.8|13034.1|13022.1|0
1742174700000|2025-03-17 01:25:00|13040.7|13028.7|13035.8|13023.8|13040.7|13028.7|13034.2|13022.2|0
1742175000000|2025-03-17 01:30:00|13038.8|13026.8|13035.4|13023.4|13038.8|13026.8|13032.1|13020.1|0
1742175300000|2025-03-17 01:35:00|13035.5|13023.5|13035.4|13023.4|13037.1|13025.1|13035.4|13023.4|0
1742175600000|2025-03-17 01:40:00|13035.5|13023.5|13037.2|13025.2|13038.8|13026.8|13035.5|13023.5|0
1742175900000|2025-03-17 01:45:00|13032.6|13020.6|13042.4|13030.4|13042.4|13030.4|13032.6|13020.6|0
1742176200000|2025-03-17 01:50:00|13040.8|13028.8|13041.5|13029.5|13041.6|13029.6|13037.4|13025.4|0
1742176500000|2025-03-17 01:55:00|13042.3|13030.3|13036.6|13024.6|13042.4|13030.4|13035.7|13023.7|0
1742176800000|2025-03-17 02:00:00|13040.3|13028.3|13030.3|13018.3|13040.3|13028.3|13028.7|13016.7|0
1742177100000|2025-03-17 02:05:00|13030.4|13018.4|13033.7|13021.7|13035.3|13023.3|13030.3|13018.3|0
1742177400000|2025-03-17 02:10:00|13033.6|13021.6|13033.6|13021.6|13033.6|13021.6|13030.3|13018.3|0
1742177700000|2025-03-17 02:15:00|13030.7|13018.7|13037.3|13025.3|13037.3|13025.3|13030.6|13018.6|0
1742178000000|2025-03-17 02:20:00|13035.7|13023.7|13035.7|13023.7|13035.7|13023.7|13035.6|13023.6|0
1742178300000|2025-03-17 02:25:00|13035.6|13023.6|13032.4|13020.4|13035.6|13023.6|13030.7|13018.7|0
1742178600000|2025-03-17 02:30:00|13031.6|13019.6|13030.7|13018.7|13032.4|13020.4|13029.9|13017.9|0
1742178900000|2025-03-17 02:35:00|13029.9|13017.9|13030.8|13018.8|13031.6|13019.6|13029|13017|0
1742179200000|2025-03-17 02:40:00|13031.6|13019.6|13029.1|13017.1|13031.6|13019.6|13029|13017|0
1742179500000|2025-03-17 02:45:00|13030.7|13018.7|13030.7|13018.7|13032.4|13020.4|13029|13017|0
1742179800000|2025-03-17 02:50:00|13031.5|13019.5|13032.3|13020.3|13034|13022|13030.7|13018.7|0
1742180100000|2025-03-17 02:55:00|13033.9|13021.9|13032.2|13020.2|13035.6|13023.6|13032.2|13020.2|0
1742180400000|2025-03-17 03:00:00|13032.3|13020.3|13025.6|13013.6|13032.3|13020.3|13025.6|13013.6|0
1742180700000|2025-03-17 03:05:00|13024.7|13012.7|13025.6|13013.6|13025.6|13013.6|13023.9|13011.9|0
1742181000000|2025-03-17 03:10:00|13024|13012|13025.7|13013.7|13025.7|13013.7|13024|13012|0
1742181300000|2025-03-17 03:15:00|13025.8|13013.8|13024.1|13012.1|13025.8|13013.8|13024|13012|0
1742181600000|2025-03-17 03:20:00|13024|13012|13024|13012|13024.1|13012.1|13024|13012|0
1742181900000|2025-03-17 03:25:00|13024.8|13012.8|13024|13012|13025.7|13013.7|13022.4|13010.4|0
1742182200000|2025-03-17 03:30:00|13024.9|13012.9|13024|13012|13025.7|13013.7|13024|13012|0
1742182500000|2025-03-17 03:35:00|13024.8|13012.8|13025.7|13013.7|13025.7|13013.7|13024|13012|0
1742182800000|2025-03-17 03:40:00|13025.6|13013.6|13025.7|13013.7|13027.3|13015.3|13024|13012|0
1742183100000|2025-03-17 03:45:00|13026.5|13014.5|13029|13017|13030.7|13018.7|13026.5|13014.5|0
1742183400000|2025-03-17 03:50:00|13027.4|13015.4|13027.3|13015.3|13028.2|13016.2|13025.7|13013.7|0
1742183700000|2025-03-17 03:55:00|13029|13017|13027.3|13015.3|13029|13017|13027.3|13015.3|0
1742184000000|2025-03-17 04:00:00|13027.2|13015.2|13032.3|13020.3|13033.9|13021.9|13027.2|13015.2|0
1742184300000|2025-03-17 04:05:00|13031.4|13019.4|13024.1|13012.1|13032.3|13020.3|13024|13012|0
1742184600000|2025-03-17 04:10:00|13024|13012|13026.5|13014.5|13027.4|13015.4|13024|13012|0
1742184900000|2025-03-17 04:15:00|13025.7|13013.7|13027.3|13015.3|13027.4|13015.4|13025.7|13013.7|0
1742185200000|2025-03-17 04:20:00|13026.5|13014.5|13028.9|13016.9|13029|13017|13026.5|13014.5|0
1742185500000|2025-03-17 04:25:00|13029|13017|13025.6|13013.6|13029|13017|13024.8|13012.8|0
1742185800000|2025-03-17 04:30:00|13027.2|13015.2|13027.2|13015.2|13027.2|13015.2|13027.2|13015.2|0
1742186100000|2025-03-17 04:35:00|13028.1|13016.1|13028.2|13016.2|13030.6|13018.6|13028.1|13016.1|0
1742186400000|2025-03-17 04:40:00|13027.4|13015.4|13024.9|13012.9|13027.4|13015.4|13024.9|13012.9|0
1742186700000|2025-03-17 04:45:00|13024.1|13012.1|13023.2|13011.2|13025.7|13013.7|13022.4|13010.4|0
1742187000000|2025-03-17 04:50:00|13024.1|13012.1|13025.7|13013.7|13025.7|13013.7|13024.1|13012.1|0
1742187300000|2025-03-17 04:55:00|13024.1|13012.1|13022.4|13010.4|13024.1|13012.1|13020.7|13008.7|0
1742187600000|2025-03-17 05:00:00|13024.1|13012.1|13022.4|13010.4|13024.1|13012.1|13022.4|13010.4|0
1742187900000|2025-03-17 05:05:00|13020.8|13008.8|13019.2|13007.2|13020.8|13008.8|13019.2|13007.2|0
1742188200000|2025-03-17 05:10:00|13024.1|13012.1|13020.8|13008.8|13024.1|13012.1|13020.8|13008.8|0
1742188500000|2025-03-17 05:15:00|13022.5|13010.5|13022.5|13010.5|13022.5|13010.5|13020.8|13008.8|0
1742188800000|2025-03-17 05:20:00|13020.9|13008.9|13019.2|13007.2|13024.1|13012.1|13019.2|13007.2|0
1742189100000|2025-03-17 05:25:00|13017.5|13005.5|13019.2|13007.2|13019.2|13007.2|13017.5|13005.5|0
1742189400000|2025-03-17 05:30:00|13020.8|13008.8|13019.2|13007.2|13020.8|13008.8|13017.5|13005.5|0
1742189700000|2025-03-17 05:35:00|13020.8|13008.8|13019.2|13007.2|13020.8|13008.8|13019.2|13007.2|0
1742190000000|2025-03-17 05:40:00|13019.1|13007.1|13020|13008|13020.8|13008.8|13019.1|13007.1|0
1742190300000|2025-03-17 05:45:00|13019.9|13007.9|13020.8|13008.8|13020.8|13008.8|13019.1|13007.1|0
1742190600000|2025-03-17 05:50:00|13019.2|13007.2|13019.1|13007.1|13019.2|13007.2|13019.1|13007.1|0
1742190900000|2025-03-17 05:55:00|13017.5|13005.5|13017.5|13005.5|13017.5|13005.5|13017.5|13005.5|0
1742191200000|2025-03-17 06:00:00|13018.3|13006.3|13017.5|13005.5|13019.2|13007.2|13015.8|13003.8|0
1742191500000|2025-03-17 06:05:00|13015.9|13003.9|13012.5|13000.5|13015.9|13003.9|13010.9|12998.9|0
1742191800000|2025-03-17 06:10:00|13013.4|13001.4|13014.2|13002.2|13014.2|13002.2|13012.5|13000.5|0
1742192100000|2025-03-17 06:15:00|13013.3|13001.3|13010.7|12998.7|13014.1|13002.1|13010.7|12998.7|0
1742192400000|2025-03-17 06:20:00|13009.1|12997.1|13003.6|12991.6|13009.8|12997.8|13003.6|12991.6|0
1742192700000|2025-03-17 06:25:00|13003.7|12991.7|13000.3|12988.3|13007|12995|12998.7|12986.7|0
1742193000000|2025-03-17 06:30:00|13000.4|12988.4|13006.9|12994.9|13008.6|12996.6|13000.3|12988.3|0
1742193300000|2025-03-17 06:35:00|13007|12995|13007|12995|13008.6|12996.6|13005.3|12993.3|0
1742193600000|2025-03-17 06:40:00|13008.7|12996.7|13010.3|12998.3|13010.3|12998.3|13007.8|12995.8|0
1742193900000|2025-03-17 06:45:00|13010.2|12998.2|13013.6|13001.6|13013.6|13001.6|13010.2|12998.2|0
1742194200000|2025-03-17 06:50:00|13012.7|13000.7|13015.2|13003.2|13015.2|13003.2|13010.3|12998.3|0
1742194500000|2025-03-17 06:55:00|13014.4|13002.4|13016.8|13004.8|13018.5|13006.5|13013.5|13001.5|0
1742194800000|2025-03-17 07:00:00|13015.2|13003.2|13017|13012|13020|13015|13005.3|12993.3|28
1742195100000|2025-03-17 07:05:00|13013.5|13008.5|13015.5|13010.5|13016|13011|13013.5|13008.5|6
1742195400000|2025-03-17 07:10:00|13013.5|13008.5|13010|13005|13015.5|13010.5|13010|13005|13
1742195700000|2025-03-17 07:15:00|13011|13006|13005|13000|13014|13009|13004.5|12999.5|9
1742196000000|2025-03-17 07:20:00|13004.5|12999.5|13007.5|13002.5|13008.5|13003.5|13002|12997|4
1742196300000|2025-03-17 07:25:00|13010|13005|13019.5|13014.5|13021|13016|13010|13005|4
1742196600000|2025-03-17 07:30:00|13015|13010|13008|13003|13015|13010|13006|13001|7
1742196900000|2025-03-17 07:35:00|13008.5|13003.5|13003|12998|13008.5|13003.5|13003|12998|2
1742197200000|2025-03-17 07:40:00|13003.5|12998.5|13005.5|13000.5|13007.5|13002.5|13003.5|12998.5|11
1742197500000|2025-03-17 07:45:00|13006|13001|13014|13009|13015|13010|13005.5|13000.5|4
1742197800000|2025-03-17 07:50:00|13013.5|13008.5|13020|13015|13025|13020|13013.5|13008.5|12
1742198100000|2025-03-17 07:55:00|13022|13017|13020|13015|13022|13017|13018|13013|23
1742198400000|2025-03-17 08:00:00|13017.5|13012.5|12986.5|12981.5|13019|13014|12983|12978|543
1742198700000|2025-03-17 08:05:00|12987|12982|12989|12984|12990|12985|12972|12967|308
1742199000000|2025-03-17 08:10:00|12989.5|12984.5|12990.5|12985.5|12995|12990|12973.5|12968.5|267
1742199300000|2025-03-17 08:15:00|12991|12986|12999.5|12994.5|13003.5|12998.5|12987|12982|226
1742199600000|2025-03-17 08:20:00|12999|12994|13031|13026|13032|13027|12996.5|12991.5|77
1742199900000|2025-03-17 08:25:00|13031.5|13026.5|13042|13037|13044.5|13039.5|13029.5|13024.5|89
1742200200000|2025-03-17 08:30:00|13042.5|13037.5|13039.5|13034.5|13042.5|13037.5|13026.5|13021.5|57
1742200500000|2025-03-17 08:35:00|13042|13037|13057|13052|13063.5|13058.5|13038|13033|192
1742200800000|2025-03-17 08:40:00|13060.1|13055.1|13070.1|13065.1|13072.6|13067.6|13055.6|13050.6|84
1742201100000|2025-03-17 08:45:00|13069.6|13064.6|13076.6|13071.6|13078.6|13073.6|13067.1|13062.1|75
1742201400000|2025-03-17 08:50:00|13077.1|13072.1|13058.1|13053.1|13078.1|13073.1|13057.6|13052.6|1117
1742201700000|2025-03-17 08:55:00|13057.6|13052.6|13052.6|13047.6|13059.6|13054.6|13051.1|13046.1|121
1742202000000|2025-03-17 09:00:00|13052.1|13047.1|13052.1|13047.1|13059.1|13054.1|13044.6|13039.6|79
1742202300000|2025-03-17 09:05:00|13051.6|13046.6|13043.1|13038.1|13059.1|13054.1|13043.1|13038.1|44
1742202600000|2025-03-17 09:10:00|13040.1|13035.1|13046.1|13041.1|13049.1|13044.1|13025.6|13020.6|286
1742202900000|2025-03-17 09:15:00|13046.6|13041.6|13037.1|13032.1|13047.6|13042.6|13032.1|13027.1|60
1742203200000|2025-03-17 09:20:00|13036.6|13031.6|13039.1|13034.1|13047.6|13042.6|13033.1|13028.1|132
1742203500000|2025-03-17 09:25:00|13038.6|13033.6|13048.1|13043.1|13050.1|13045.1|13031.1|13026.1|40
1742203800000|2025-03-17 09:30:00|13047.6|13042.6|13049.6|13044.6|13054.6|13049.6|13042.6|13037.6|41
1742204100000|2025-03-17 09:35:00|13050.1|13045.1|13051.6|13046.6|13051.6|13046.6|13040.6|13035.6|42
1742204400000|2025-03-17 09:40:00|13051.1|13046.1|13048.6|13043.6|13052.6|13047.6|13041.6|13036.6|23
1742204700000|2025-03-17 09:45:00|13048.1|13043.1|13054.1|13049.1|13059.6|13054.6|13048.1|13043.1|17
1742205000000|2025-03-17 09:50:00|13054.6|13049.6|13038.6|13033.6|13057.6|13052.6|13038.6|13033.6|81
1742205300000|2025-03-17 09:55:00|13038.1|13033.1|13044.6|13039.6|13045.6|13040.6|13037.1|13032.1|183
1742205600000|2025-03-17 10:00:00|13044.1|13039.1|13048.6|13043.6|13048.6|13043.6|13037.6|13032.6|72
1742205900000|2025-03-17 10:05:00|13049.6|13044.6|13045.6|13040.6|13050.6|13045.6|13037.1|13032.1|158
1742206200000|2025-03-17 10:10:00|13046.1|13041.1|13057.6|13052.6|13059.1|13054.1|13044.6|13039.6|32
1742206500000|2025-03-17 10:15:00|13057.1|13052.1|13053.6|13048.6|13057.6|13052.6|13051.1|13046.1|101
1742206800000|2025-03-17 10:20:00|13054.1|13049.1|13050.1|13045.1|13057.6|13052.6|13049.1|13044.1|15
1742207100000|2025-03-17 10:25:00|13050.6|13045.6|13056.6|13051.6|13057.6|13052.6|13047.6|13042.6|19
1742207400000|2025-03-17 10:30:00|13055.1|13050.1|13064.6|13059.6|13066.1|13061.1|13054.6|13049.6|108
1742207700000|2025-03-17 10:35:00|13065.1|13060.1|13070.6|13065.6|13071.6|13066.6|13062.6|13057.6|37
1742208000000|2025-03-17 10:40:00|13071.1|13066.1|13059.1|13054.1|13072.1|13067.1|13053.6|13048.6|39
1742208300000|2025-03-17 10:45:00|13059.6|13054.6|13070.6|13065.6|13072.6|13067.6|13057.6|13052.6|108
1742208600000|2025-03-17 10:50:00|13070.1|13065.1|13069.6|13064.6|13071.6|13066.6|13065.6|13060.6|20
1742208900000|2025-03-17 10:55:00|13069.1|13064.1|13078.1|13073.1|13082.6|13077.6|13068.6|13063.6|137
1742209200000|2025-03-17 11:00:00|13079.1|13074.1|13089.6|13084.6|13090.6|13085.6|13079.1|13074.1|72
1742209500000|2025-03-17 11:05:00|13090.1|13085.1|13083.1|13078.1|13090.6|13085.6|13082.6|13077.6|76
1742209800000|2025-03-17 11:10:00|13082.6|13077.6|13085.6|13080.6|13089.1|13084.1|13082.6|13077.6|15
1742210100000|2025-03-17 11:15:00|13085.1|13080.1|13088.1|13083.1|13090.6|13085.6|13085.1|13080.1|84
1742210400000|2025-03-17 11:20:00|13087.6|13082.6|13082.1|13077.1|13088.6|13083.6|13080.6|13075.6|88
1742210700000|2025-03-17 11:25:00|13081.6|13076.6|13068.6|13063.6|13081.6|13076.6|13066.6|13061.6|31
1742211000000|2025-03-17 11:30:00|13069.6|13064.6|13068.6|13063.6|13071.1|13066.1|13064.1|13059.1|31
1742211300000|2025-03-17 11:35:00|13069.1|13064.1|13079.1|13074.1|13082.1|13077.1|13068.6|13063.6|105
1742211600000|2025-03-17 11:40:00|13079.6|13074.6|13076.1|13071.1|13081.6|13076.6|13075.6|13070.6|25
1742211900000|2025-03-17 11:45:00|13077.6|13072.6|13071.6|13066.6|13079.1|13074.1|13069.6|13064.6|94
1742212200000|2025-03-17 11:50:00|13072.1|13067.1|13071.6|13066.6|13072.6|13067.6|13065.6|13060.6|15
1742212500000|2025-03-17 11:55:00|13071.1|13066.1|13070.6|13065.6|13073.1|13068.1|13066.1|13061.1|370
1742212800000|2025-03-17 12:00:00|13071.6|13066.6|13076.6|13071.6|13077.6|13072.6|13069.6|13064.6|58
1742213100000|2025-03-17 12:05:00|13076.1|13071.1|13068.6|13063.6|13076.1|13071.1|13062.6|13057.6|109
1742213400000|2025-03-17 12:10:00|13069.1|13064.1|13079.1|13074.1|13079.6|13074.6|13068.1|13063.1|34
1742213700000|2025-03-17 12:15:00|13078.6|13073.6|13083.6|13078.6|13085.6|13080.6|13077.1|13072.1|107
1742214000000|2025-03-17 12:20:00|13084.1|13079.1|13083.6|13078.6|13087.6|13082.6|13081.1|13076.1|34
1742214300000|2025-03-17 12:25:00|13083.1|13078.1|13080.1|13075.1|13086.1|13081.1|13080.1|13075.1|24
1742214600000|2025-03-17 12:30:00|13079.1|13074.1|13089.6|13084.6|13091.1|13086.1|13078.6|13073.6|131
1742214900000|2025-03-17 12:35:00|13090.1|13085.1|13098.1|13093.1|13100.6|13095.6|13086.1|13081.1|43
1742215200000|2025-03-17 12:40:00|13095.9|13090.9|13097.4|13092.4|13102.4|13097.4|13091.4|13086.4|130
1742215500000|2025-03-17 12:45:00|13096.9|13091.9|13091.9|13086.9|13097.4|13092.4|13088.4|13083.4|40
1742215800000|2025-03-17 12:50:00|13092.4|13087.4|13103.4|13098.4|13106.4|13101.4|13090.9|13085.9|111
1742216100000|2025-03-17 12:55:00|13102.9|13097.9|13098.4|13093.4|13104.4|13099.4|13096.4|13091.4|55
1742216400000|2025-03-17 13:00:00|13098.9|13093.9|13098.4|13093.4|13099.9|13094.9|13092.4|13087.4|75
1742216700000|2025-03-17 13:05:00|13098.9|13093.9|13110.9|13105.9|13111.9|13106.9|13096.4|13091.4|265
1742217000000|2025-03-17 13:10:00|13111.4|13106.4|13109.4|13104.4|13115.4|13110.4|13107.4|13102.4|114
1742217300000|2025-03-17 13:15:00|13109.9|13104.9|13102.4|13097.4|13109.9|13104.9|13101.4|13096.4|31
1742217600000|2025-03-17 13:20:00|13101.9|13096.9|13098.4|13093.4|13102.4|13097.4|13096.9|13091.9|39
1742217900000|2025-03-17 13:25:00|13098.9|13093.9|13090.9|13085.9|13099.9|13094.9|13083.9|13078.9|47
1742218200000|2025-03-17 13:30:00|13091.9|13086.9|13112.4|13107.4|13112.4|13107.4|13089.4|13084.4|507
1742218500000|2025-03-17 13:35:00|13112.9|13107.9|13121.4|13116.4|13124.9|13119.9|13109.9|13104.9|122
1742218800000|2025-03-17 13:40:00|13121.9|13116.9|13126.4|13121.4|13128.4|13123.4|13117.4|13112.4|533
1742219100000|2025-03-17 13:45:00|13126.9|13121.9|13125.4|13120.4|13141.4|13136.4|13121.4|13116.4|150
1742219400000|2025-03-17 13:50:00|13124.9|13119.9|13137.4|13132.4|13137.9|13132.9|13119.4|13114.4|409
1742219700000|2025-03-17 13:55:00|13136.9|13131.9|13140.9|13135.9|13142.9|13137.9|13132.4|13127.4|669
1742220000000|2025-03-17 14:00:00|13138.4|13133.4|13119.4|13114.4|13140.9|13135.9|13119.4|13114.4|66
1742220300000|2025-03-17 14:05:00|13119.9|13114.9|13119.4|13114.4|13121.4|13116.4|13107.4|13102.4|94
1742220600000|2025-03-17 14:10:00|13118.9|13113.9|13117.4|13112.4|13121.4|13116.4|13112.4|13107.4|48
1742220900000|2025-03-17 14:15:00|13116.9|13111.9|13108.4|13103.4|13119.4|13114.4|13105.4|13100.4|99
1742221200000|2025-03-17 14:20:00|13108.9|13103.9|13111.9|13106.9|13120.4|13115.4|13107.4|13102.4|198
1742221500000|2025-03-17 14:25:00|13111.4|13106.4|13111.4|13106.4|13114.4|13109.4|13097.4|13092.4|1200
1742221800000|2025-03-17 14:30:00|13110.9|13105.9|13122.4|13117.4|13125.9|13120.9|13107.4|13102.4|887
1742222100000|2025-03-17 14:35:00|13122.9|13117.9|13131.4|13126.4|13132.4|13127.4|13112.4|13107.4|146
1742222400000|2025-03-17 14:40:00|13130.9|13125.9|13135.4|13130.4|13137.9|13132.9|13126.4|13121.4|65
1742222700000|2025-03-17 14:45:00|13135.9|13130.9|13128.4|13123.4|13138.4|13133.4|13125.4|13120.4|199
1742223000000|2025-03-17 14:50:00|13128.9|13123.9|13111.4|13106.4|13129.9|13124.9|13110.4|13105.4|91
1742223300000|2025-03-17 14:55:00|13110.9|13105.9|13118.4|13113.4|13118.4|13113.4|13103.9|13098.9|66
1742223600000|2025-03-17 15:00:00|13118.9|13113.9|13122.4|13117.4|13128.9|13123.9|13117.9|13112.9|111
1742223900000|2025-03-17 15:05:00|13122.9|13117.9|13125.9|13120.9|13126.4|13121.4|13115.9|13110.9|149
1742224200000|2025-03-17 15:10:00|13126.8|13121.8|13135.3|13130.3|13138.3|13133.3|13125.3|13120.3|111
1742224500000|2025-03-17 15:15:00|13136.3|13131.3|13131.3|13126.3|13138.3|13133.3|13124.8|13119.8|237
1742224800000|2025-03-17 15:20:00|13130.8|13125.8|13135.8|13130.8|13138.3|13133.3|13128.8|13123.8|175
1742225100000|2025-03-17 15:25:00|13135.3|13130.3|13122.3|13117.3|13135.8|13130.8|13121.8|13116.8|402
1742225400000|2025-03-17 15:30:00|13121.8|13116.8|13115.3|13110.3|13126.3|13121.3|13110.8|13105.8|105
1742225700000|2025-03-17 15:35:00|13115.8|13110.8|13117.8|13112.8|13121.3|13116.3|13111.3|13106.3|297
1742226000000|2025-03-17 15:40:00|13118.3|13113.3|13127.8|13122.8|13127.8|13122.8|13116.3|13111.3|96
1742226300000|2025-03-17 15:45:00|13127.3|13122.3|13134.3|13129.3|13137.8|13132.8|13123.3|13118.3|105
1742226600000|2025-03-17 15:50:00|13133.8|13128.8|13126.3|13121.3|13133.8|13128.8|13125.8|13120.8|49
1742226900000|2025-03-17 15:55:00|13126.8|13121.8|13122.3|13117.3|13133.3|13128.3|13119.8|13114.8|61
1742227200000|2025-03-17 16:00:00|13122.8|13117.8|13127.8|13122.8|13129.8|13124.8|13116.8|13111.8|70
1742227500000|2025-03-17 16:05:00|13126.8|13121.8|13136.3|13131.3|13136.8|13131.8|13124.8|13119.8|211
1742227800000|2025-03-17 16:10:00|13136.8|13131.8|13132.3|13127.3|13137.3|13132.3|13130.3|13125.3|83
1742228100000|2025-03-17 16:15:00|13132.8|13127.8|13136.3|13131.3|13137.3|13132.3|13128.3|13123.3|147
1742228400000|2025-03-17 16:20:00|13136.8|13131.8|13130.3|13125.3|13137.3|13132.3|13127.3|13122.3|91
1742228700000|2025-03-17 16:25:00|13129.8|13124.8|13131.3|13126.3|13133.8|13128.8|13128.3|13123.3|162
1742229000000|2025-03-17 16:30:00|13132.3|13125.3|13145.3|13138.3|13150.3|13143.3|13132.3|13125.3|460
1742229300000|2025-03-17 16:35:00|13148.3|13141.3|13142.3|13135.3|13153.3|13147.3|13142.3|13135.3|216
1742229600000|2025-03-17 16:40:00|13143.3|13136.3|13141.3|13134.3|13149.3|13142.3|13140.3|13133.3|37
1742229900000|2025-03-17 16:45:00|13142.3|13135.3|13139.3|13132.3|13142.3|13135.3|13136.3|13129.3|51
1742230200000|2025-03-17 16:50:00|13138.3|13133.3|13140.3|13134.3|13142.3|13136.3|13137.3|13130.3|30
1742230500000|2025-03-17 16:55:00|13141.3|13135.3|13144.3|13137.3|13145.3|13138.3|13141.3|13135.3|7
1742230800000|2025-03-17 17:00:00|13143.3|13138.3|13141.3|13134.3|13145.3|13138.3|13138.3|13132.3|30
1742231100000|2025-03-17 17:05:00|13142.3|13135.3|13146.3|13139.3|13146.3|13139.3|13141.3|13134.3|17
1742231400000|2025-03-17 17:10:00|13147.3|13140.3|13155.3|13148.3|13155.3|13148.3|13146.3|13138.3|22
1742231700000|2025-03-17 17:15:00|13156.3|13149.3|13155.3|13148.3|13158.3|13150.3|13151.3|13144.3|5
1742232000000|2025-03-17 17:20:00|13154.3|13147.3|13158.3|13151.3|13159.3|13152.3|13152.3|13145.3|13
1742232300000|2025-03-17 17:25:00|13159.3|13150.3|13159.3|13153.3|13161.3|13154.3|13157.3|13150.3|15
1742232600000|2025-03-17 17:30:00|13160.3|13154.3|13170.3|13163.3|13170.3|13164.3|13159.3|13152.3|12
1742232900000|2025-03-17 17:35:00|13169.3|13162.3|13178.3|13171.3|13181.3|13173.3|13169.3|13162.3|13
1742233200000|2025-03-17 17:40:00|13177.3|13170.3|13173.3|13166.3|13178.3|13170.3|13170.3|13163.3|19
1742233500000|2025-03-17 17:45:00|13172.3|13165.3|13176.3|13169.3|13176.3|13169.3|13168.3|13161.3|12
1742233800000|2025-03-17 17:50:00|13177.3|13170.3|13179.3|13172.3|13183.3|13176.3|13177.3|13170.3|18
1742234100000|2025-03-17 17:55:00|13178.3|13171.3|13183.3|13176.3|13184.3|13177.3|13176.3|13169.3|19
1742234400000|2025-03-17 18:00:00|13182.3|13175.3|13189.3|13181.3|13194.3|13188.3|13181.3|13172.3|49
1742234700000|2025-03-17 18:05:00|13190.3|13182.3|13190.3|13183.3|13194.3|13187.3|13185.3|13179.3|34
1742235000000|2025-03-17 18:10:00|13189.3|13181.3|13203.3|13196.3|13205.3|13199.3|13187.3|13180.3|44
1742235300000|2025-03-17 18:15:00|13204.3|13197.3|13198.3|13190.3|13205.3|13198.3|13195.3|13188.3|17
1742235600000|2025-03-17 18:20:00|13197.3|13191.3|13198.3|13190.3|13201.3|13192.3|13191.3|13183.3|10
1742235900000|2025-03-17 18:25:00|13199.3|13191.3|13198.3|13191.3|13203.3|13196.3|13196.3|13187.3|11
1742236200000|2025-03-17 18:30:00|13197.3|13187.3|13203.3|13196.3|13203.3|13196.3|13196.3|13187.3|9
1742236500000|2025-03-17 18:35:00|13202.3|13194.3|13199.3|13192.3|13202.3|13195.3|13194.3|13186.3|12
1742236800000|2025-03-17 18:40:00|13198.3|13191.3|13200.3|13193.3|13201.3|13193.3|13195.3|13188.3|4
1742237100000|2025-03-17 18:45:00|13201.3|13194.3|13205.3|13197.3|13205.3|13198.3|13199.3|13190.3|12
1742237400000|2025-03-17 18:50:00|13207.3|13198.3|13204.3|13194.3|13208.3|13200.3|13202.3|13194.3|9
1742237700000|2025-03-17 18:55:00|13203.3|13193.3|13200.5|13188.5|13207.3|13196.3|13196.3|13188.5|54
1742238000000|2025-03-17 19:00:00|13200.6|13188.6|13198.8|13186.8|13200.6|13188.6|13195.4|13183.4|0
1742238300000|2025-03-17 19:05:00|13198.9|13186.9|13197.1|13185.1|13200.6|13188.6|13195.4|13183.4|0
1742238600000|2025-03-17 19:10:00|13197|13185|13195.4|13183.4|13197.1|13185.1|13193.6|13181.6|0
1742238900000|2025-03-17 19:15:00|13197|13185|13197|13185|13197|13185|13193.6|13181.6|0
1742239200000|2025-03-17 19:20:00|13197.1|13185.1|13198.8|13186.8|13200.5|13188.5|13197|13185|0
1742239500000|2025-03-17 19:25:00|13198.9|13186.9|13202.2|13190.2|13202.3|13190.3|13197|13185|0
1742239800000|2025-03-17 19:30:00|13200.6|13188.6|13200.4|13188.4|13204|13192|13198.8|13186.8|0
1742240100000|2025-03-17 19:35:00|13198.8|13186.8|13202.1|13190.1|13203.8|13191.8|13198.7|13186.7|0
1742240400000|2025-03-17 19:40:00|13202|13190|13205.4|13193.4|13205.4|13193.4|13200.3|13188.3|0
1742240700000|2025-03-17 19:45:00|13203.8|13191.8|13201.9|13189.9|13203.8|13191.8|13200.3|13188.3|0
1742241000000|2025-03-17 19:50:00|13200.3|13188.3|13195.1|13183.1|13202.1|13190.1|13193.3|13181.3|0
1742241300000|2025-03-17 19:55:00|13195|13183|13192.9|13180.9|13195.1|13183.1|13189.6|13177.6|0
1742241600000|2025-03-17 20:00:00|13191.2|13179.2|13189.6|13177.6|13192.9|13180.9|13187.8|13175.8|0
1742241900000|2025-03-17 20:05:00|13188.7|13176.7|13189.6|13177.6|13193|13181|13188.7|13176.7|0
1742242200000|2025-03-17 20:10:00|13189.7|13177.7|13191.2|13179.2|13193|13181|13189.6|13177.6|0
1742242500000|2025-03-17 20:15:00|13191.3|13179.3|13189.6|13177.6|13191.3|13179.3|13187.9|13175.9|0
1742242800000|2025-03-17 20:20:00|13189.7|13177.7|13189.7|13177.7|13191.3|13179.3|13189.6|13177.6|0
1742243100000|2025-03-17 20:25:00|13189.6|13177.6|13191.4|13179.4|13191.4|13179.4|13189.6|13177.6|0
1742243400000|2025-03-17 20:30:00|13191.3|13179.3|13191.4|13179.4|13191.4|13179.4|13189.7|13177.7|0
1742243700000|2025-03-17 20:35:00|13193|13181|13193.1|13181.1|13193.1|13181.1|13191.4|13179.4|0
1742244000000|2025-03-17 20:40:00|13193|13181|13191.3|13179.3|13193.1|13181.1|13191.3|13179.3|0
1742244300000|2025-03-17 20:45:00|13191.1|13179.1|13191.2|13179.2|13192.9|13180.9|13191.1|13179.1|0
1742244600000|2025-03-17 20:50:00|13190.4|13178.4|13192.9|13180.9|13192.9|13180.9|13189.6|13177.6|0
1742244900000|2025-03-17 20:55:00|13192.1|13180.1|13192.1|13180.1|13192.9|13180.9|13191.2|13179.2|0
1742245200000|2025-03-17 21:00:00|13191.3|13179.3|13191.1|13179.1|13191.3|13179.3|13191.1|13179.1|0
1742245500000|2025-03-17 21:05:00|13191.3|13179.3|13191.1|13179.1|13191.3|13179.3|13191.1|13179.1|0
1742245800000|2025-03-17 21:10:00|13191|13179|13191|13179|13191|13179|13191|13179|0
1742246100000|2025-03-17 21:15:00|13191.1|13179.1|13191.1|13179.1|13191.2|13179.2|13191.1|13179.1|0
1742246400000|2025-03-17 21:20:00|13191.2|13179.2|13189.9|13177.9|13191.4|13179.4|13189.9|13177.9|0
1742246700000|2025-03-17 21:25:00|13191|13179|13187.5|13175.5|13191|13179|13187.5|13175.5|0
1742247000000|2025-03-17 21:30:00|13188|13176|13189.2|13177.2|13189.3|13177.3|13188|13176|0
1742247300000|2025-03-17 21:35:00|13189|13177|13189.7|13177.7|13189.9|13177.9|13188.8|13176.8|0
1742247600000|2025-03-17 21:40:00|13190|13178|13189.7|13177.7|13190|13178|13189.7|13177.7|0
1742247900000|2025-03-17 21:45:00|13190.1|13178.1|13189.7|13177.7|13190.2|13178.2|13189.7|13177.7|0
1742248200000|2025-03-17 21:50:00|13189.5|13177.5|13189.9|13177.9|13189.9|13177.9|13189.5|13177.5|0
1742248500000|2025-03-17 21:55:00|13190.2|13178.2|13189.9|13177.9|13190.4|13178.4|13189.7|13177.7|0
1742248800000|2025-03-17 22:00:00|13189.7|13177.7|13194.5|13182.5|13195.5|13183.5|13189.7|13177.7|0
1742249100000|2025-03-17 22:05:00|13194.8|13182.8|13196.9|13184.9|13197.3|13185.3|13194.5|13182.5|0
1742249400000|2025-03-17 22:10:00|13197.1|13185.1|13195.7|13183.7|13198.6|13186.6|13195.4|13183.4|0
1742249700000|2025-03-17 22:15:00|13195.6|13183.6|13194.2|13182.2|13196.1|13184.1|13194.2|13182.2|0
1742250000000|2025-03-17 22:20:00|13193.9|13181.9|13195|13183|13195|13183|13191.8|13179.8|0
1742250300000|2025-03-17 22:25:00|13194.9|13182.9|13195.7|13183.7|13197.1|13185.1|13194.7|13182.7|0
1742250600000|2025-03-17 22:30:00|13196.1|13184.1|13198.4|13186.4|13198.6|13186.6|13196.1|13184.1|0
1742250900000|2025-03-17 22:35:00|13198.3|13186.3|13198.6|13186.6|13199.6|13187.6|13198.1|13186.1|0
1742251200000|2025-03-17 22:40:00|13198.5|13186.5|13199|13187|13199.6|13187.6|13197.4|13185.4|0
1742251500000|2025-03-17 22:45:00|13199.1|13187.1|13198.1|13186.1|13199.6|13187.6|13197.1|13185.1|0
1742251800000|2025-03-17 22:50:00|13198.3|13186.3|13198.4|13186.4|13199|13187|13198.1|13186.1|0
1742252100000|2025-03-17 22:55:00|13198.5|13186.5|13199|13187|13199|13187|13197.1|13185.1|0
1742252400000|2025-03-17 23:00:00|13199.3|13187.3|13197.1|13185.1|13199.5|13187.5|13196.7|13184.7|0
1742252700000|2025-03-17 23:05:00|13197.3|13185.3|13195.7|13183.7|13197.3|13185.3|13194.9|13182.9|0
1742253000000|2025-03-17 23:10:00|13195.9|13183.9|13190.1|13178.1|13196.7|13184.7|13189.9|13177.9|0
1742253300000|2025-03-17 23:15:00|13189.9|13177.9|13191.8|13179.8|13193.5|13181.5|13189.6|13177.6|0
1742253600000|2025-03-17 23:20:00|13192.1|13180.1|13193.2|13181.2|13193.9|13181.9|13191.5|13179.5|0
1742253900000|2025-03-17 23:25:00|13192.8|13180.8|13192.7|13180.7|13193.2|13181.2|13192.1|13180.1|0
1742254200000|2025-03-17 23:30:00|13192.5|13180.5|13192.5|13180.5|13193.9|13181.9|13191.5|13179.5|0
1742254500000|2025-03-17 23:35:00|13192.7|13180.7|13192.1|13180.1|13193.5|13181.5|13192.1|13180.1|0
1742254800000|2025-03-17 23:40:00|13192.2|13180.2|13193.2|13181.2|13193.5|13181.5|13191.5|13179.5|0
1742255100000|2025-03-17 23:45:00|13193.5|13181.5|13193.9|13181.9|13195.7|13183.7|13193.5|13181.5|0
1742255400000|2025-03-17 23:50:00|13194|13182|13193.5|13181.5|13194.2|13182.2|13191.6|13179.6|0
1742255700000|2025-03-17 23:55:00|13193.7|13181.7|13191.5|13179.5|13193.7|13181.7|13191|13179|0
1742256000000|2025-03-18 00:00:00|13191|13179|13190.8|13178.8|13193.5|13181.5|13188.2|13176.2|0
1742256300000|2025-03-18 00:05:00|13190.4|13178.4|13187.4|13175.4|13190.8|13178.8|13186.5|13174.5|0
1742256600000|2025-03-18 00:10:00|13187.9|13175.9|13188.9|13176.9|13189.6|13177.6|13185.9|13173.9|0
1742256900000|2025-03-18 00:15:00|13188.7|13176.7|13188.5|13176.5|13195.1|13183.1|13187.7|13175.7|0
1742257200000|2025-03-18 00:20:00|13186.8|13174.8|13188.4|13176.4|13188.5|13176.5|13186.8|13174.8|0
1742257500000|2025-03-18 00:25:00|13188.5|13176.5|13186.8|13174.8|13188.5|13176.5|13183.4|13171.4|0
1742257800000|2025-03-18 00:30:00|13186.9|13174.9|13190.1|13178.1|13191.8|13179.8|13186.8|13174.8|0
1742258100000|2025-03-18 00:35:00|13188.4|13176.4|13188.4|13176.4|13190.1|13178.1|13187.5|13175.5|0
1742258400000|2025-03-18 00:40:00|13189.3|13177.3|13188.4|13176.4|13190.1|13178.1|13188.4|13176.4|0
1742258700000|2025-03-18 00:45:00|13189.3|13177.3|13188.4|13176.4|13190.1|13178.1|13188.4|13176.4|0
1742259000000|2025-03-18 00:50:00|13188.5|13176.5|13190.3|13178.3|13192|13180|13188.4|13176.4|0
1742259300000|2025-03-18 00:55:00|13189.5|13177.5|13190.3|13178.3|13192|13180|13189.4|13177.4|0
1742259600000|2025-03-18 01:00:00|13188.7|13176.7|13187|13175|13190.3|13178.3|13185.3|13173.3|0
1742259900000|2025-03-18 01:05:00|13188.7|13176.7|13193.7|13181.7|13193.7|13181.7|13188.7|13176.7|0
1742260200000|2025-03-18 01:10:00|13194.5|13182.5|13192|13180|13195.3|13183.3|13190.3|13178.3|0
1742260500000|2025-03-18 01:15:00|13193.6|13181.6|13188.6|13176.6|13195.2|13183.2|13186.9|13174.9|0
1742260800000|2025-03-18 01:20:00|13191.8|13179.8|13191.9|13179.9|13193.5|13181.5|13191.8|13179.8|0
1742261100000|2025-03-18 01:25:00|13192.7|13180.7|13191.9|13179.9|13193.6|13181.6|13191.9|13179.9|0
1742261400000|2025-03-18 01:30:00|13190.2|13178.2|13186.8|13174.8|13190.2|13178.2|13183.5|13171.5|0
1742261700000|2025-03-18 01:35:00|13186.7|13174.7|13187.5|13175.5|13188.4|13176.4|13185|13173|0
1742262000000|2025-03-18 01:40:00|13186.7|13174.7|13186.6|13174.6|13190|13178|13186.6|13174.6|0
1742262300000|2025-03-18 01:45:00|13187.4|13175.4|13184.8|13172.8|13188.3|13176.3|13184.8|13172.8|0
1742262600000|2025-03-18 01:50:00|13184.9|13172.9|13185.7|13173.7|13186.5|13174.5|13184.8|13172.8|0
1742262900000|2025-03-18 01:55:00|13184.9|13172.9|13181.5|13169.5|13184.9|13172.9|13181.5|13169.5|0
1742263200000|2025-03-18 02:00:00|13181.6|13169.6|13180|13168|13181.6|13169.6|13178.2|13166.2|0
1742263500000|2025-03-18 02:05:00|13180.8|13168.8|13181.6|13169.6|13183.3|13171.3|13180.8|13168.8|0
1742263800000|2025-03-18 02:10:00|13182.5|13170.5|13184.9|13172.9|13184.9|13172.9|13179.9|13167.9|0
1742264100000|2025-03-18 02:15:00|13185|13173|13180|13168|13186.6|13174.6|13180|13168|0
1742264400000|2025-03-18 02:20:00|13179.2|13167.2|13181.6|13169.6|13181.7|13169.7|13178.3|13166.3|0
1742264700000|2025-03-18 02:25:00|13181.7|13169.7|13179.9|13167.9|13181.7|13169.7|13178.3|13166.3|0
1742265000000|2025-03-18 02:30:00|13178.3|13166.3|13183.3|13171.3|13183.3|13171.3|13178.3|13166.3|0
1742265300000|2025-03-18 02:35:00|13184.1|13172.1|13184.9|13172.9|13184.9|13172.9|13183.3|13171.3|0
1742265600000|2025-03-18 02:40:00|13183.2|13171.2|13183.3|13171.3|13184.9|13172.9|13183.2|13171.2|0
1742265900000|2025-03-18 02:45:00|13184.9|13172.9|13183.3|13171.3|13184.9|13172.9|13183.3|13171.3|0
1742266200000|2025-03-18 02:50:00|13181.7|13169.7|13180.1|13168.1|13183.3|13171.3|13180|13168|0
1742266500000|2025-03-18 02:55:00|13180|13168|13180|13168|13180.1|13168.1|13180|13168|0
1742266800000|2025-03-18 03:00:00|13179.9|13167.9|13180|13168|13180|13168|13178.3|13166.3|0
1742267100000|2025-03-18 03:05:00|13179.9|13167.9|13174.9|13162.9|13180|13168|13173.2|13161.2|0
1742267400000|2025-03-18 03:10:00|13175|13163|13175|13163|13175|13163|13174.9|13162.9|0
1742267700000|2025-03-18 03:15:00|13174.2|13162.2|13174.9|13162.9|13176.6|13164.6|13173.2|13161.2|0
1742268000000|2025-03-18 03:20:00|13175|13163|13178.2|13166.2|13178.2|13166.2|13174.9|13162.9|0
1742268600000|2025-03-18 03:30:00|13179.8|13167.8|13178.2|13166.2|13179.8|13167.8|13176.5|13164.5|0
1742268900000|2025-03-18 03:35:00|13178.1|13166.1|13176.5|13164.5|13178.1|13166.1|13176.5|13164.5|0
1742269200000|2025-03-18 03:40:00|13178.2|13166.2|13179|13167|13179.8|13167.8|13177.3|13165.3|0
1742269500000|2025-03-18 03:45:00|13179.8|13167.8|13176.5|13164.5|13179.8|13167.8|13175.6|13163.6|0
1742269800000|2025-03-18 03:50:00|13176.4|13164.4|13176.5|13164.5|13176.5|13164.5|13174.8|13162.8|0
1742270100000|2025-03-18 03:55:00|13177.3|13165.3|13178.1|13166.1|13178.2|13166.2|13177.3|13165.3|0
1742270400000|2025-03-18 04:00:00|13178.1|13166.1|13179.7|13167.7|13179.7|13167.7|13178|13166|0
1742270700000|2025-03-18 04:05:00|13178.1|13166.1|13179.7|13167.7|13181.4|13169.4|13178|13166|0
1742271000000|2025-03-18 04:10:00|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|0
1742271300000|2025-03-18 04:15:00|13181.5|13169.5|13181.5|13169.5|13181.5|13169.5|13181.4|13169.4|0
1742271600000|2025-03-18 04:20:00|13181.4|13169.4|13181.4|13169.4|13181.5|13169.5|13181.4|13169.4|0
1742271900000|2025-03-18 04:25:00|13181.3|13169.3|13179.7|13167.7|13181.4|13169.4|13179.7|13167.7|0
1742272200000|2025-03-18 04:30:00|13180.5|13168.5|13178|13166|13180.5|13168.5|13178|13166|0
1742272500000|2025-03-18 04:35:00|13177.9|13165.9|13178|13166|13178|13166|13176.3|13164.3|0
1742272800000|2025-03-18 04:40:00|13177.9|13165.9|13177.8|13165.8|13178|13166|13173.6|13161.6|0
1742273100000|2025-03-18 04:45:00|13178.6|13166.6|13179.5|13167.5|13179.5|13167.5|13178.6|13166.6|0
1742273400000|2025-03-18 04:50:00|13181.1|13169.1|13179.5|13167.5|13181.2|13169.2|13179.5|13167.5|0
1742273700000|2025-03-18 04:55:00|13177.9|13165.9|13176.2|13164.2|13177.9|13165.9|13176.1|13164.1|0
1742274000000|2025-03-18 05:00:00|13177|13165|13177.9|13165.9|13177.9|13165.9|13177|13165|0
1742274300000|2025-03-18 05:05:00|13177.8|13165.8|13177.9|13165.9|13177.9|13165.9|13176.2|13164.2|0
1742274600000|2025-03-18 05:10:00|13178|13166|13179.6|13167.6|13181.3|13169.3|13178|13166|0
1742274900000|2025-03-18 05:15:00|13179.5|13167.5|13179.5|13167.5|13179.6|13167.6|13179.5|13167.5|0
1742275200000|2025-03-18 05:20:00|13179.6|13167.6|13179.5|13167.5|13179.6|13167.6|13177.9|13165.9|0
1742275500000|2025-03-18 05:25:00|13179.6|13167.6|13181.1|13169.1|13181.1|13169.1|13177.9|13165.9|0
1742275800000|2025-03-18 05:30:00|13181.2|13169.2|13182.8|13170.8|13182.8|13170.8|13181.1|13169.1|0
1742276100000|2025-03-18 05:35:00|13183.6|13171.6|13186.1|13174.1|13186.1|13174.1|13183.6|13171.6|0
1742276400000|2025-03-18 05:40:00|13186|13174|13184.4|13172.4|13186|13174|13182.7|13170.7|0
1742276700000|2025-03-18 05:45:00|13186|13174|13189.5|13177.5|13189.5|13177.5|13186|13174|0
1742277000000|2025-03-18 05:50:00|13189.4|13177.4|13187.8|13175.8|13189.5|13177.5|13186.1|13174.1|0
1742277300000|2025-03-18 05:55:00|13187.9|13175.9|13186.8|13174.8|13189.5|13177.5|13186.8|13174.8|0
1742277600000|2025-03-18 06:00:00|13187.9|13175.9|13181.3|13169.3|13187.9|13175.9|13181.3|13169.3|0
1742277900000|2025-03-18 06:05:00|13179.7|13167.7|13179.7|13167.7|13179.7|13167.7|13179.7|13167.7|0
1742278200000|2025-03-18 06:10:00|13181.4|13169.4|13182.2|13170.2|13183|13171|13178|13166|0
1742278500000|2025-03-18 06:15:00|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|0
1742278800000|2025-03-18 06:20:00|13182.8|13170.8|13187.8|13175.8|13187.8|13175.8|13182.7|13170.7|0
1742279100000|2025-03-18 06:25:00|13187.7|13175.7|13189.5|13177.5|13189.5|13177.5|13187.7|13175.7|0
1742279400000|2025-03-18 06:30:00|13189.4|13177.4|13191.1|13179.1|13192.7|13180.7|13189.4|13177.4|0
1742279700000|2025-03-18 06:35:00|13189.5|13177.5|13187.8|13175.8|13189.5|13177.5|13186.1|13174.1|0
1742280000000|2025-03-18 06:40:00|13189.4|13177.4|13192.8|13180.8|13194.4|13182.4|13189.4|13177.4|0
1742280300000|2025-03-18 06:45:00|13192.7|13180.7|13192.8|13180.8|13194.4|13182.4|13192.7|13180.7|0
1742280600000|2025-03-18 06:50:00|13193.6|13181.6|13192.8|13180.8|13197.8|13185.8|13192.8|13180.8|0
1742280900000|2025-03-18 06:55:00|13194.5|13182.5|13192.8|13180.8|13194.5|13182.5|13192|13180|0
1742281200000|2025-03-18 07:00:00|13191.2|13179.2|13166.2|13161.2|13192.8|13187.2|13165.2|13160.2|34
1742281500000|2025-03-18 07:05:00|13165.7|13160.7|13175.2|13170.2|13179.2|13174.2|13165.7|13160.7|15
1742281800000|2025-03-18 07:10:00|13173.2|13168.2|13169.7|13164.7|13173.2|13168.2|13169.7|13164.7|6
1742282100000|2025-03-18 07:15:00|13169.2|13164.2|13165.7|13160.7|13170.7|13165.7|13165.7|13160.7|4
1742282400000|2025-03-18 07:20:00|13166.2|13161.2|13167.7|13162.7|13168.2|13163.2|13166.2|13161.2|0
1742282700000|2025-03-18 07:25:00|13168.2|13163.2|13179.7|13174.7|13186.2|13181.2|13168.2|13163.2|13
1742283000000|2025-03-18 07:30:00|13180.2|13175.2|13184.7|13179.7|13185.7|13180.7|13180.2|13175.2|8
1742283300000|2025-03-18 07:35:00|13182.2|13177.2|13171.2|13166.2|13182.7|13177.7|13171.2|13166.2|23
1742283600000|2025-03-18 07:40:00|13171.7|13166.7|13169.2|13164.2|13172.2|13167.2|13168.7|13163.7|20
1742283900000|2025-03-18 07:45:00|13168.2|13163.2|13161.7|13156.7|13168.2|13163.2|13161.7|13156.7|13
1742284200000|2025-03-18 07:50:00|13161.2|13156.2|13161.7|13156.7|13165.7|13160.7|13159.7|13154.7|22
1742284500000|2025-03-18 07:55:00|13161.2|13156.2|13166.7|13161.7|13169.2|13164.2|13159.2|13154.2|21
1742284800000|2025-03-18 08:00:00|13167.2|13162.2|13178.2|13173.2|13184.7|13179.7|13167.2|13162.2|638
1742285100000|2025-03-18 08:05:00|13177.7|13172.7|13168.2|13163.2|13178.7|13173.7|13150.7|13145.7|325
1742285400000|2025-03-18 08:10:00|13166.7|13161.7|13179.7|13174.7|13187.2|13182.2|13162.7|13157.7|631
1742285700000|2025-03-18 08:15:00|13178.2|13173.2|13186.2|13181.2|13187.7|13182.7|13173.2|13168.2|227
1742286000000|2025-03-18 08:20:00|13187.7|13182.7|13189.7|13184.7|13197.2|13192.2|13183.2|13178.2|217
1742286300000|2025-03-18 08:25:00|13189.2|13184.2|13190.2|13185.2|13191.2|13186.2|13176.2|13171.2|212
1742286600000|2025-03-18 08:30:00|13189.2|13184.2|13201.2|13196.2|13210.7|13205.7|13187.2|13182.2|248
1742286900000|2025-03-18 08:35:00|13202.2|13197.2|13215.7|13210.7|13224.2|13219.2|13202.2|13197.2|235
1742287200000|2025-03-18 08:40:00|13216.9|13211.9|13195.4|13190.4|13216.9|13211.9|13194.4|13189.4|163
1742287500000|2025-03-18 08:45:00|13195.9|13190.9|13207.4|13202.4|13209.4|13204.4|13187.4|13182.4|481
1742287800000|2025-03-18 08:50:00|13206.9|13201.9|13231.4|13226.4|13234.9|13229.9|13206.4|13201.4|1364
1742288100000|2025-03-18 08:55:00|13230.9|13225.9|13238.4|13233.4|13238.4|13233.4|13228.4|13223.4|151
1742288400000|2025-03-18 09:00:00|13237.9|13232.9|13251.9|13246.9|13253.4|13248.4|13234.9|13229.9|189
1742288700000|2025-03-18 09:05:00|13251.4|13246.4|13266.4|13261.4|13270.9|13265.9|13251.4|13246.4|239
1742289000000|2025-03-18 09:10:00|13266.9|13261.9|13248.4|13243.4|13267.4|13262.4|13242.4|13237.4|183
1742289300000|2025-03-18 09:15:00|13248.9|13243.9|13267.4|13262.4|13276.4|13271.4|13246.9|13241.9|180
1742289600000|2025-03-18 09:20:00|13266.9|13261.9|13270.9|13265.9|13273.9|13268.9|13259.4|13254.4|187
1742289900000|2025-03-18 09:25:00|13270.4|13265.4|13271.4|13266.4|13277.4|13272.4|13268.4|13263.4|121
1742290200000|2025-03-18 09:30:00|13271.9|13266.9|13270.4|13265.4|13279.4|13274.4|13269.4|13264.4|117
1742290500000|2025-03-18 09:35:00|13270.9|13265.9|13283.4|13278.4|13284.9|13279.9|13267.4|13262.4|163
1742290800000|2025-03-18 09:40:00|13283.9|13278.9|13279.4|13274.4|13288.4|13283.4|13277.4|13272.4|138
1742291100000|2025-03-18 09:45:00|13279.9|13274.9|13281.4|13276.4|13281.9|13276.9|13275.4|13270.4|110
1742291400000|2025-03-18 09:50:00|13280.9|13275.9|13277.4|13272.4|13281.4|13276.4|13267.4|13262.4|222
1742291700000|2025-03-18 09:55:00|13277.9|13272.9|13279.9|13274.9|13282.9|13277.9|13274.4|13269.4|91
1742292000000|2025-03-18 10:00:00|13280.4|13275.4|13275.4|13270.4|13284.4|13279.4|13275.4|13270.4|170
1742292300000|2025-03-18 10:05:00|13276.4|13271.4|13278.4|13273.4|13280.4|13275.4|13267.4|13262.4|162
1742292600000|2025-03-18 10:10:00|13278.9|13273.9|13266.4|13261.4|13287.4|13282.4|13264.4|13259.4|213
1742292900000|2025-03-18 10:15:00|13266.9|13261.9|13263.4|13258.4|13267.4|13262.4|13252.9|13247.9|179
1742293200000|2025-03-18 10:20:00|13263.9|13258.9|13270.4|13265.4|13270.9|13265.9|13257.9|13252.9|180
1742293500000|2025-03-18 10:25:00|13270.9|13265.9|13270.4|13265.4|13272.9|13267.9|13266.4|13261.4|145
1742293800000|2025-03-18 10:30:00|13269.4|13264.4|13266.9|13261.9|13270.4|13265.4|13263.4|13258.4|111
1742294100000|2025-03-18 10:35:00|13267.9|13262.9|13272.4|13267.4|13273.4|13268.4|13265.4|13260.4|120
1742294400000|2025-03-18 10:40:00|13272.9|13267.9|13276.4|13271.4|13280.4|13275.4|13272.9|13267.9|100
1742294700000|2025-03-18 10:45:00|13276.9|13271.9|13275.4|13270.4|13280.4|13275.4|13271.4|13266.4|153
1742295000000|2025-03-18 10:50:00|13274.9|13269.9|13277.4|13272.4|13280.9|13275.9|13271.4|13266.4|118
1742295300000|2025-03-18 10:55:00|13276.9|13271.9|13278.4|13273.4|13280.9|13275.9|13275.4|13270.4|99
1742295600000|2025-03-18 11:00:00|13278.9|13273.9|13270.4|13265.4|13280.9|13275.9|13269.4|13264.4|486
1742295900000|2025-03-18 11:05:00|13271.9|13266.9|13281.4|13276.4|13282.9|13277.9|13270.4|13265.4|309
1742296200000|2025-03-18 11:10:00|13281.9|13276.9|13291.4|13286.4|13291.4|13286.4|13276.4|13271.4|151
1742296500000|2025-03-18 11:15:00|13291.9|13286.9|13292.4|13287.4|13294.4|13289.4|13283.4|13278.4|117
1742296800000|2025-03-18 11:20:00|13292.9|13287.9|13287.4|13282.4|13298.9|13293.9|13287.4|13282.4|114
1742297100000|2025-03-18 11:25:00|13287.9|13282.9|13284.4|13279.4|13289.4|13284.4|13283.4|13278.4|101
1742297400000|2025-03-18 11:30:00|13284.9|13279.9|13281.4|13276.4|13286.9|13281.9|13281.4|13276.4|97
1742297700000|2025-03-18 11:35:00|13280.9|13275.9|13274.4|13269.4|13286.4|13281.4|13273.4|13268.4|162
1742298000000|2025-03-18 11:40:00|13273.9|13268.9|13277.4|13272.4|13280.4|13275.4|13271.9|13266.9|42
1742298300000|2025-03-18 11:45:00|13277.9|13272.9|13285.4|13280.4|13287.9|13282.9|13273.9|13268.9|119
1742298600000|2025-03-18 11:50:00|13285.9|13280.9|13287.4|13282.4|13289.4|13284.4|13280.4|13275.4|100
1742298900000|2025-03-18 11:55:00|13287.9|13282.9|13294.4|13289.4|13295.9|13290.9|13287.9|13282.9|103
1742299200000|2025-03-18 12:00:00|13295.4|13290.4|13290.4|13285.4|13297.4|13292.4|13287.4|13282.4|111
1742299500000|2025-03-18 12:05:00|13290.9|13285.9|13291.4|13286.4|13293.9|13288.9|13287.4|13282.4|104
1742299800000|2025-03-18 12:10:00|13291.9|13286.9|13296.4|13291.4|13298.4|13293.4|13286.9|13281.9|123
1742300100000|2025-03-18 12:15:00|13295.9|13290.9|13286.4|13281.4|13296.4|13291.4|13285.4|13280.4|115
1742300400000|2025-03-18 12:20:00|13285.9|13280.9|13290.4|13285.4|13292.4|13287.4|13283.4|13278.4|117
1742300700000|2025-03-18 12:25:00|13290.9|13285.9|13292.9|13287.9|13294.4|13289.4|13288.4|13283.4|103
1742301000000|2025-03-18 12:30:00|13293.4|13288.4|13295.4|13290.4|13298.4|13293.4|13292.4|13287.4|135
1742301300000|2025-03-18 12:35:00|13294.9|13289.9|13284.9|13279.9|13296.4|13291.4|13281.4|13276.4|120
1742301600000|2025-03-18 12:40:00|13283.5|13278.5|13291|13286|13291|13286|13281|13276|131
1742301900000|2025-03-18 12:45:00|13291.5|13286.5|13290|13285|13295|13290|13289|13284|138
1742302200000|2025-03-18 12:50:00|13290.5|13285.5|13292.5|13287.5|13294.5|13289.5|13283|13278|141
1742302500000|2025-03-18 12:55:00|13292|13287|13288.5|13283.5|13292|13287|13283|13278|154
1742302800000|2025-03-18 13:00:00|13288|13283|13284|13279|13288|13283|13277|13272|158
1742303100000|2025-03-18 13:05:00|13284.5|13279.5|13291|13286|13293|13288|13281.5|13276.5|193
1742303400000|2025-03-18 13:10:00|13290.5|13285.5|13293|13288|13296|13291|13288.5|13283.5|190
1742303700000|2025-03-18 13:15:00|13293.5|13288.5|13295|13290|13295.5|13290.5|13288|13283|141
1742304000000|2025-03-18 13:20:00|13294.5|13289.5|13300|13295|13306|13301|13293.5|13288.5|222
1742304300000|2025-03-18 13:25:00|13300.5|13295.5|13304.5|13299.5|13306|13301|13297.5|13292.5|198
1742304600000|2025-03-18 13:30:00|13305|13300|13297.5|13292.5|13306|13301|13295.5|13290.5|267
1742304900000|2025-03-18 13:35:00|13297|13292|13289|13284|13301.5|13296.5|13287.5|13282.5|173
1742305200000|2025-03-18 13:40:00|13288.5|13283.5|13294|13289|13299.5|13294.5|13281.5|13276.5|201
1742305500000|2025-03-18 13:45:00|13293.5|13288.5|13298|13293|13302|13297|13287|13282|243
1742305800000|2025-03-18 13:50:00|13297.5|13292.5|13296|13291|13300|13295|13291|13286|330
1742306100000|2025-03-18 13:55:00|13296.5|13291.5|13286.5|13281.5|13296.5|13291.5|13277|13272|346
1742306400000|2025-03-18 14:00:00|13286|13281|13286.5|13281.5|13289|13284|13279|13274|234
1742306700000|2025-03-18 14:05:00|13288|13283|13297|13292|13300|13295|13287|13282|402
1742307000000|2025-03-18 14:10:00|13297.5|13292.5|13294.5|13289.5|13299|13294|13288|13283|156
1742307300000|2025-03-18 14:15:00|13294|13289|13288|13283|13301|13296|13286.5|13281.5|145
1742307600000|2025-03-18 14:20:00|13287.5|13282.5|13292|13287|13295|13290|13286|13281|131
1742307900000|2025-03-18 14:25:00|13292.5|13287.5|13299.5|13294.5|13301|13296|13289.5|13284.5|177
1742308200000|2025-03-18 14:30:00|13300|13295|13309|13304|13309|13304|13292|13287|267
1742308500000|2025-03-18 14:35:00|13308.5|13303.5|13308.5|13303.5|13314|13309|13305|13300|164
1742308800000|2025-03-18 14:40:00|13309|13304|13307|13302|13312.5|13307.5|13300|13295|159
1742309100000|2025-03-18 14:45:00|13307.5|13302.5|13308|13303|13309.5|13304.5|13303|13298|124
1742309400000|2025-03-18 14:50:00|13308.5|13303.5|13316|13311|13318.5|13313.5|13306|13301|118
1742309700000|2025-03-18 14:55:00|13316.5|13311.5|13325.5|13320.5|13327|13322|13316.5|13311.5|193
1742310000000|2025-03-18 15:00:00|13325|13320|13302.5|13297.5|13326|13321|13296|13291|399
1742310300000|2025-03-18 15:05:00|13303|13298|13305|13300|13309.5|13304.5|13294|13289|145
1742310600000|2025-03-18 15:10:00|13305.3|13300.3|13318.3|13313.3|13320.8|13315.8|13305.3|13300.3|160
1742310900000|2025-03-18 15:15:00|13318.8|13313.8|13319.3|13314.3|13327.3|13322.3|13318.3|13313.3|356
1742311200000|2025-03-18 15:20:00|13318.8|13313.8|13315.3|13310.3|13320.3|13315.3|13313.3|13308.3|277
1742311500000|2025-03-18 15:25:00|13315.8|13310.8|13310.8|13305.8|13318.3|13313.3|13308.3|13303.3|344
1742311800000|2025-03-18 15:30:00|13310.3|13305.3|13320.3|13315.3|13324.8|13319.8|13307.3|13302.3|157
1742312100000|2025-03-18 15:35:00|13320.8|13315.8|13327.3|13322.3|13329.3|13324.3|13320.3|13315.3|253
1742312400000|2025-03-18 15:40:00|13327.8|13322.8|13338.3|13333.3|13338.3|13333.3|13318.8|13313.8|129
1742312700000|2025-03-18 15:45:00|13337.8|13332.8|13336.3|13331.3|13343.8|13338.8|13334.3|13329.3|127
1742313000000|2025-03-18 15:50:00|13335.8|13330.8|13333.3|13328.3|13337.8|13332.8|13328.3|13323.3|119
1742313300000|2025-03-18 15:55:00|13333.8|13328.8|13331.8|13326.8|13335.3|13330.3|13326.3|13321.3|128
1742313600000|2025-03-18 16:00:00|13332.3|13327.3|13339.3|13334.3|13339.3|13334.3|13327.3|13322.3|175
1742313900000|2025-03-18 16:05:00|13338.8|13333.8|13345.3|13340.3|13346.8|13341.8|13338.3|13333.3|146
1742314200000|2025-03-18 16:10:00|13344.8|13339.8|13351.3|13346.3|13353.8|13348.8|13344.3|13339.3|443
1742314500000|2025-03-18 16:15:00|13351.8|13346.8|13350.3|13345.3|13353.8|13348.8|13348.3|13343.3|158
1742314800000|2025-03-18 16:20:00|13349.8|13344.8|13347.8|13342.8|13356.3|13351.3|13345.3|13340.3|131
1742315100000|2025-03-18 16:25:00|13347.3|13342.3|13352.8|13347.8|13353.8|13348.8|13344.3|13339.3|297
1742315400000|2025-03-18 16:30:00|13352.3|13347.3|13356.3|13350.3|13370.3|13363.3|13352.3|13346.3|600
1742315700000|2025-03-18 16:35:00|13358.3|13351.3|13359.3|13353.3|13362.3|13355.3|13349.3|13343.3|119
1742316000000|2025-03-18 16:40:00|13360.3|13352.3|13349.3|13342.3|13365.3|13359.3|13345.3|13339.3|53
1742316300000|2025-03-18 16:45:00|13350.3|13343.3|13346.3|13340.3|13355.3|13348.3|13340.3|13333.3|65
1742316600000|2025-03-18 16:50:00|13347.3|13339.3|13341.3|13334.3|13347.3|13340.3|13333.3|13327.3|50
1742316900000|2025-03-18 16:55:00|13343.3|13335.3|13338.3|13331.3|13344.3|13336.3|13335.3|13328.3|46
1742317200000|2025-03-18 17:00:00|13337.3|13330.3|13329.3|13321.3|13343.3|13335.3|13328.3|13321.3|34
1742317500000|2025-03-18 17:05:00|13328.3|13320.3|13324.3|13317.3|13328.3|13321.3|13313.3|13305.3|62
1742317800000|2025-03-18 17:10:00|13323.3|13316.3|13339.3|13332.3|13340.3|13333.3|13321.3|13314.3|10
1742318100000|2025-03-18 17:15:00|13340.3|13331.3|13330.3|13323.3|13340.3|13332.3|13318.3|13311.3|94
1742318400000|2025-03-18 17:20:00|13328.3|13322.3|13337.3|13330.3|13340.3|13334.3|13325.3|13317.3|36
1742318700000|2025-03-18 17:25:00|13338.3|13331.3|13334.3|13327.3|13343.3|13336.3|13329.3|13322.3|17
1742319000000|2025-03-18 17:30:00|13335.3|13326.3|13348.3|13341.3|13348.3|13341.3|13331.3|13324.3|14
1742319300000|2025-03-18 17:35:00|13347.3|13340.3|13359.3|13351.3|13360.3|13353.3|13346.3|13338.3|16
1742319600000|2025-03-18 17:40:00|13358.3|13350.3|13349.3|13342.3|13359.3|13350.3|13347.3|13340.3|7
1742319900000|2025-03-18 17:45:00|13350.3|13343.3|13353.3|13346.3|13355.3|13348.3|13349.3|13341.3|3
1742320200000|2025-03-18 17:50:00|13354.3|13347.3|13353.3|13346.3|13356.3|13349.3|13352.3|13344.3|3
1742320500000|2025-03-18 17:55:00|13352.3|13345.3|13352.3|13344.3|13354.3|13347.3|13342.3|13333.3|36
1742320800000|2025-03-18 18:00:00|13351.3|13345.3|13344.3|13337.3|13352.3|13346.3|13341.3|13332.3|1
1742321100000|2025-03-18 18:05:00|13343.3|13336.3|13344.3|13337.3|13347.3|13339.3|13340.3|13331.3|11
1742321400000|2025-03-18 18:10:00|13343.3|13336.3|13334.3|13327.3|13344.3|13336.3|13332.3|13325.3|20
1742321700000|2025-03-18 18:15:00|13333.3|13328.3|13334.3|13327.3|13337.3|13329.3|13332.3|13325.3|30
1742322000000|2025-03-18 18:20:00|13333.3|13328.3|13342.3|13335.3|13347.3|13340.3|13333.3|13328.3|67
1742322300000|2025-03-18 18:25:00|13341.3|13336.3|13340.3|13333.3|13350.3|13343.3|13339.3|13331.3|12
1742322600000|2025-03-18 18:30:00|13342.3|13334.3|13343.3|13336.3|13353.3|13346.3|13340.3|13333.3|9
1742322900000|2025-03-18 18:35:00|13342.3|13335.3|13348.3|13340.3|13349.3|13341.3|13342.3|13335.3|4
1742323200000|2025-03-18 18:40:00|13347.3|13339.3|13343.3|13334.3|13349.3|13340.3|13343.3|13333.3|2
1742323500000|2025-03-18 18:45:00|13342.3|13335.3|13351.3|13342.3|13354.3|13345.3|13342.3|13335.3|21
1742323800000|2025-03-18 18:50:00|13353.3|13345.3|13355.3|13346.3|13360.3|13351.3|13349.3|13341.3|21
1742324100000|2025-03-18 18:55:00|13354.3|13344.3|13354.2|13342.2|13358.3|13350.3|13346.3|13336.3|20
1742324400000|2025-03-18 19:00:00|13354.1|13342.1|13352.4|13340.4|13354.2|13342.2|13348.9|13336.9|0
1742324700000|2025-03-18 19:05:00|13353.3|13341.3|13352.3|13340.3|13354.2|13342.2|13348.8|13336.8|0
1742325000000|2025-03-18 19:10:00|13352.2|13340.2|13352.4|13340.4|13354.9|13342.9|13348.8|13336.8|0
1742325300000|2025-03-18 19:15:00|13351.5|13339.5|13355.9|13343.9|13357.6|13345.6|13350.7|13338.7|0
1742325600000|2025-03-18 19:20:00|13355|13343|13355.9|13343.9|13357.7|13345.7|13352.5|13340.5|0
1742325900000|2025-03-18 19:25:00|13356.7|13344.7|13354.1|13342.1|13357.5|13345.5|13348.8|13336.8|0
1742326200000|2025-03-18 19:30:00|13354.9|13342.9|13354.2|13342.2|13357.5|13345.5|13352.3|13340.3|0
1742326500000|2025-03-18 19:35:00|13354.1|13342.1|13350.6|13338.6|13354.1|13342.1|13348.9|13336.9|0
1742326800000|2025-03-18 19:40:00|13351.4|13339.4|13347.9|13335.9|13352.3|13340.3|13342.2|13330.2|0
1742327100000|2025-03-18 19:45:00|13347.8|13335.8|13341.8|13329.8|13348.8|13336.8|13339.2|13327.2|0
1742327400000|2025-03-18 19:50:00|13341|13329|13347.2|13335.2|13349.8|13337.8|13339.3|13327.3|0
1742327700000|2025-03-18 19:55:00|13348|13336|13348.9|13336.9|13349.8|13337.8|13341.2|13329.2|0
1742328000000|2025-03-18 20:00:00|13349|13337|13354|13342|13356.7|13344.7|13349|13337|0
1742328300000|2025-03-18 20:05:00|13354.9|13342.9|13358.2|13346.2|13358.2|13346.2|13353.1|13341.1|0
1742328600000|2025-03-18 20:10:00|13358.3|13346.3|13351.6|13339.6|13358.3|13346.3|13351.5|13339.5|0
1742328900000|2025-03-18 20:15:00|13351.5|13339.5|13353.2|13341.2|13354|13342|13351.5|13339.5|0
1742329200000|2025-03-18 20:20:00|13353.1|13341.1|13351.4|13339.4|13353.2|13341.2|13349.7|13337.7|0
1742329500000|2025-03-18 20:25:00|13350.5|13338.5|13351.4|13339.4|13353.1|13341.1|13349.7|13337.7|0
1742329800000|2025-03-18 20:30:00|13350.5|13338.5|13351.4|13339.4|13353.1|13341.1|13350.5|13338.5|0
1742330100000|2025-03-18 20:35:00|13351.5|13339.5|13350.6|13338.6|13351.5|13339.5|13349.7|13337.7|0
1742330400000|2025-03-18 20:40:00|13351.4|13339.4|13350.6|13338.6|13351.4|13339.4|13349.8|13337.8|0
1742330700000|2025-03-18 20:45:00|13351.4|13339.4|13351.5|13339.5|13351.6|13339.6|13349.8|13337.8|0
1742331000000|2025-03-18 20:50:00|13350.7|13338.7|13353.1|13341.1|13353.2|13341.2|13350.6|13338.6|0
1742331300000|2025-03-18 20:55:00|13353.2|13341.2|13349.8|13337.8|13353.2|13341.2|13349.7|13337.7|0
1742331600000|2025-03-18 21:00:00|13350.1|13338.1|13350.8|13338.8|13350.8|13338.8|13350.1|13338.1|0
1742331900000|2025-03-18 21:05:00|13351.1|13339.1|13351|13339|13352.2|13340.2|13350.3|13338.3|0
1742332200000|2025-03-18 21:10:00|13351.3|13339.3|13350.6|13338.6|13351.3|13339.3|13349.4|13337.4|0
1742332500000|2025-03-18 21:15:00|13350.8|13338.8|13350.6|13338.6|13351|13339|13350.6|13338.6|0
1742332800000|2025-03-18 21:20:00|13350.5|13338.5|13350.3|13338.3|13350.8|13338.8|13350.3|13338.3|0
1742333100000|2025-03-18 21:25:00|13350.6|13338.6|13350.8|13338.8|13350.8|13338.8|13350.3|13338.3|0
1742333400000|2025-03-18 21:30:00|13351.1|13339.1|13351.1|13339.1|13351.3|13339.3|13351.1|13339.1|0
1742333700000|2025-03-18 21:35:00|13351.3|13339.3|13351.1|13339.1|13351.3|13339.3|13350.6|13338.6|0
1742334000000|2025-03-18 21:40:00|13351|13339|13351.6|13339.6|13351.6|13339.6|13351|13339|0
1742334300000|2025-03-18 21:45:00|13351.7|13339.7|13351.8|13339.8|13352.2|13340.2|13351.6|13339.6|0
1742334600000|2025-03-18 21:50:00|13351.3|13339.3|13351.1|13339.1|13351.3|13339.3|13351.1|13339.1|0
1742334900000|2025-03-18 21:55:00|13351.3|13339.3|13351.8|13339.8|13351.8|13339.8|13351.3|13339.3|0
1742335200000|2025-03-18 22:00:00|13350.4|13338.4|13350.1|13338.1|13351.1|13339.1|13347|13335|0
1742335500000|2025-03-18 22:05:00|13350.3|13338.3|13348.8|13336.8|13350.4|13338.4|13346.6|13334.6|0
1742335800000|2025-03-18 22:10:00|13349|13337|13344.7|13332.7|13349.7|13337.7|13343|13331|0
1742336100000|2025-03-18 22:15:00|13345.1|13333.1|13344.6|13332.6|13346.8|13334.8|13344.2|13332.2|0
1742336400000|2025-03-18 22:20:00|13344.9|13332.9|13346.7|13334.7|13346.8|13334.8|13344.6|13332.6|0
1742336700000|2025-03-18 22:25:00|13346.6|13334.6|13340.5|13328.5|13346.8|13334.8|13340.3|13328.3|0
1742337000000|2025-03-18 22:30:00|13340.8|13328.8|13343.9|13331.9|13344.2|13332.2|13340.5|13328.5|0
1742337300000|2025-03-18 22:35:00|13344.2|13332.2|13345.3|13333.3|13346|13334|13343.9|13331.9|0
1742337600000|2025-03-18 22:40:00|13345.6|13333.6|13349.7|13337.7|13350.3|13338.3|13345.6|13333.6|0
1742337900000|2025-03-18 22:45:00|13349.9|13337.9|13352.3|13340.3|13353|13341|13349.2|13337.2|0
1742338200000|2025-03-18 22:50:00|13352.1|13340.1|13355.9|13343.9|13356.6|13344.6|13352.1|13340.1|0
1742338500000|2025-03-18 22:55:00|13356.3|13344.3|13353.7|13341.7|13357.3|13345.3|13353|13341|0
1742338800000|2025-03-18 23:00:00|13353.9|13341.9|13356.4|13344.4|13357.1|13345.1|13353.7|13341.7|0
1742339100000|2025-03-18 23:05:00|13356.5|13344.5|13355.4|13343.4|13357|13345|13354.2|13342.2|0
1742339400000|2025-03-18 23:10:00|13355.2|13343.2|13355.2|13343.2|13356.3|13344.3|13355.1|13343.1|0
1742339700000|2025-03-18 23:15:00|13354.6|13342.6|13352.3|13340.3|13354.6|13342.6|13350.6|13338.6|0
1742340000000|2025-03-18 23:20:00|13352.5|13340.5|13351.3|13339.3|13353|13341|13348.9|13336.9|0
1742340300000|2025-03-18 23:25:00|13351.1|13339.1|13351.5|13339.5|13353.3|13341.3|13350.9|13338.9|0
1742340600000|2025-03-18 23:30:00|13351.3|13339.3|13354.9|13342.9|13356.8|13344.8|13349.7|13337.7|0
1742340900000|2025-03-18 23:35:00|13355.1|13343.1|13355.2|13343.2|13356.6|13344.6|13354.6|13342.6|0
1742341200000|2025-03-18 23:40:00|13355.1|13343.1|13355.1|13343.1|13355.9|13343.9|13354.2|13342.2|0
1742341500000|2025-03-18 23:45:00|13355.2|13343.2|13355.2|13343.2|13357|13345|13354.6|13342.6|0
1742341800000|2025-03-18 23:50:00|13355.3|13343.3|13355.9|13343.9|13357.6|13345.6|13354.7|13342.7|0
1742342100000|2025-03-18 23:55:00|13355.8|13343.8|13355.9|13343.9|13357|13345|13354.4|13342.4|0
1742342400000|2025-03-19 00:00:00|13356.3|13344.3|13358.2|13346.2|13358.7|13346.7|13354.7|13342.7|0
1742342700000|2025-03-19 00:05:00|13358.3|13346.3|13359|13347|13360.1|13348.1|13357.3|13345.3|0
1742343000000|2025-03-19 00:10:00|13359.2|13347.2|13360.3|13348.3|13360.6|13348.6|13358.3|13346.3|0
1742343300000|2025-03-19 00:15:00|13360.5|13348.5|13368.9|13356.9|13370.6|13358.6|13360.3|13348.3|0
1742343600000|2025-03-19 00:20:00|13369|13357|13372.4|13360.4|13373.3|13361.3|13367.4|13355.4|0
1742343900000|2025-03-19 00:25:00|13371.6|13359.6|13372.5|13360.5|13375|13363|13370.7|13358.7|0
1742344200000|2025-03-19 00:30:00|13370.8|13358.8|13372.5|13360.5|13372.5|13360.5|13370.8|13358.8|0
1742344500000|2025-03-19 00:35:00|13372.6|13360.6|13376|13364|13378.5|13366.5|13372.6|13360.6|0
1742344800000|2025-03-19 00:40:00|13375.9|13363.9|13378.5|13366.5|13379.4|13367.4|13375.9|13363.9|0
1742345100000|2025-03-19 00:45:00|13379.4|13367.4|13377.7|13365.7|13379.4|13367.4|13376|13364|0
1742345400000|2025-03-19 00:50:00|13376.8|13364.8|13377.8|13365.8|13381.2|13369.2|13376.8|13364.8|0
1742345700000|2025-03-19 00:55:00|13377.7|13365.7|13379.4|13367.4|13381.1|13369.1|13376|13364|0
1742346000000|2025-03-19 01:00:00|13377.7|13365.7|13374.4|13362.4|13377.7|13365.7|13374.3|13362.3|0
1742346300000|2025-03-19 01:05:00|13373.5|13361.5|13371|13359|13374.4|13362.4|13371|13359|0
1742346600000|2025-03-19 01:10:00|13371.9|13359.9|13372.7|13360.7|13374.5|13362.5|13371.9|13359.9|0
1742346900000|2025-03-19 01:15:00|13374.3|13362.3|13372.6|13360.6|13376|13364|13372.6|13360.6|0
1742347200000|2025-03-19 01:20:00|13373.4|13361.4|13375.9|13363.9|13376.8|13364.8|13372.6|13360.6|0
1742347500000|2025-03-19 01:25:00|13375.1|13363.1|13374.3|13362.3|13377.6|13365.6|13372.6|13360.6|0
1742347800000|2025-03-19 01:30:00|13373.5|13361.5|13374.2|13362.2|13374.3|13362.3|13370|13358|0
1742348100000|2025-03-19 01:35:00|13374.3|13362.3|13374.3|13362.3|13374.3|13362.3|13371.7|13359.7|0
1742348400000|2025-03-19 01:40:00|13375.1|13363.1|13374.3|13362.3|13376|13364|13372.6|13360.6|0
1742348700000|2025-03-19 01:45:00|13372.6|13360.6|13370.9|13358.9|13374.3|13362.3|13370.8|13358.8|0
1742349000000|2025-03-19 01:50:00|13370.8|13358.8|13370.9|13358.9|13374.3|13362.3|13369.3|13357.3|0
1742349300000|2025-03-19 01:55:00|13371.7|13359.7|13370.9|13358.9|13372.6|13360.6|13370.9|13358.9|0
1742349600000|2025-03-19 02:00:00|13371|13359|13367.6|13355.6|13372.6|13360.6|13366.8|13354.8|0
1742349900000|2025-03-19 02:05:00|13369.3|13357.3|13369.3|13357.3|13371|13359|13367.6|13355.6|0
1742350200000|2025-03-19 02:10:00|13371|13359|13368.5|13356.5|13371|13359|13367.6|13355.6|0
1742350500000|2025-03-19 02:15:00|13369.3|13357.3|13369.4|13357.4|13371|13359|13369.3|13357.3|0
1742350800000|2025-03-19 02:20:00|13369.3|13357.3|13367.7|13355.7|13369.4|13357.4|13367.7|13355.7|0
1742351100000|2025-03-19 02:25:00|13367.6|13355.6|13369.3|13357.3|13369.4|13357.4|13367.6|13355.6|0
1742351400000|2025-03-19 02:30:00|13367.6|13355.6|13371|13359|13371|13359|13367.6|13355.6|0
1742351700000|2025-03-19 02:35:00|13369.4|13357.4|13369.3|13357.3|13369.4|13357.4|13367.6|13355.6|0
1742352000000|2025-03-19 02:40:00|13369.4|13357.4|13369.3|13357.3|13371|13359|13369.3|13357.3|0
1742352300000|2025-03-19 02:45:00|13368.4|13356.4|13367.5|13355.5|13369.3|13357.3|13367.5|13355.5|0
1742352600000|2025-03-19 02:50:00|13368.4|13356.4|13367.5|13355.5|13369.2|13357.2|13367.5|13355.5|0
1742352900000|2025-03-19 02:55:00|13367.6|13355.6|13367.5|13355.5|13367.6|13355.6|13367.5|13355.5|0
1742353200000|2025-03-19 03:00:00|13368.3|13356.3|13368.4|13356.4|13369.2|13357.2|13367.5|13355.5|0
1742353500000|2025-03-19 03:05:00|13369.2|13357.2|13369.3|13357.3|13370.9|13358.9|13368.4|13356.4|0
1742353800000|2025-03-19 03:10:00|13369.2|13357.2|13369.3|13357.3|13369.3|13357.3|13368.4|13356.4|0
1742354100000|2025-03-19 03:15:00|13368.4|13356.4|13367.6|13355.6|13369.3|13357.3|13367.6|13355.6|0
1742354400000|2025-03-19 03:20:00|13366.8|13354.8|13365.9|13353.9|13367.6|13355.6|13365.9|13353.9|0
1742354700000|2025-03-19 03:25:00|13366.8|13354.8|13364.2|13352.2|13367.6|13355.6|13364.2|13352.2|0
1742355000000|2025-03-19 03:30:00|13363.4|13351.4|13367.5|13355.5|13367.5|13355.5|13363.4|13351.4|0
1742355300000|2025-03-19 03:35:00|13365.9|13353.9|13362.5|13350.5|13365.9|13353.9|13361.7|13349.7|0
1742355600000|2025-03-19 03:40:00|13364.2|13352.2|13365|13353|13365.8|13353.8|13364.2|13352.2|0
1742355900000|2025-03-19 03:45:00|13364.2|13352.2|13365.8|13353.8|13366.7|13354.7|13364.2|13352.2|0
1742356200000|2025-03-19 03:50:00|13365.9|13353.9|13365|13353|13365.9|13353.9|13364.2|13352.2|0
1742356500000|2025-03-19 03:55:00|13365.9|13353.9|13365.9|13353.9|13365.9|13353.9|13364.2|13352.2|0
1742356800000|2025-03-19 04:00:00|13365.8|13353.8|13363.3|13351.3|13365.8|13353.8|13363.3|13351.3|0
1742357100000|2025-03-19 04:05:00|13362.5|13350.5|13360.6|13348.6|13363.3|13351.3|13358.9|13346.9|0
1742357400000|2025-03-19 04:10:00|13362.2|13350.2|13360.6|13348.6|13362.2|13350.2|13360.6|13348.6|0
1742357700000|2025-03-19 04:15:00|13360.5|13348.5|13358.8|13346.8|13360.6|13348.6|13358.8|13346.8|0
1742358000000|2025-03-19 04:20:00|13358.9|13346.9|13358.9|13346.9|13358.9|13346.9|13358.8|13346.8|0
1742358300000|2025-03-19 04:25:00|13360.5|13348.5|13358.8|13346.8|13360.5|13348.5|13358.8|13346.8|0
1742358600000|2025-03-19 04:30:00|13358.9|13346.9|13357.1|13345.1|13360.5|13348.5|13357.1|13345.1|0
1742358900000|2025-03-19 04:35:00|13357.2|13345.2|13358.8|13346.8|13358.8|13346.8|13357.2|13345.2|0
1742359200000|2025-03-19 04:40:00|13358.7|13346.7|13358.8|13346.8|13358.8|13346.8|13357.1|13345.1|0
1742359500000|2025-03-19 04:45:00|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|0
1742359800000|2025-03-19 04:50:00|13360.4|13348.4|13360.4|13348.4|13360.5|13348.5|13357.1|13345.1|0
1742360100000|2025-03-19 04:55:00|13358.8|13346.8|13360.4|13348.4|13360.5|13348.5|13358.8|13346.8|0
1742360400000|2025-03-19 05:00:00|13360.5|13348.5|13362|13350|13362|13350|13360.3|13348.3|0
1742360700000|2025-03-19 05:05:00|13360.3|13348.3|13360.4|13348.4|13362.1|13350.1|13360.3|13348.3|0
1742361000000|2025-03-19 05:10:00|13361.2|13349.2|13365.4|13353.4|13367.1|13355.1|13361.2|13349.2|0
1742361300000|2025-03-19 05:15:00|13365.3|13353.3|13367|13355|13367.1|13355.1|13365.3|13353.3|0
1742361600000|2025-03-19 05:20:00|13367.1|13355.1|13368.8|13356.8|13368.8|13356.8|13365.4|13353.4|0
1742361900000|2025-03-19 05:25:00|13370.5|13358.5|13370.5|13358.5|13373|13361|13370.5|13358.5|0
1742362200000|2025-03-19 05:30:00|13370.6|13358.6|13372.3|13360.3|13372.3|13360.3|13370.5|13358.5|0
1742362500000|2025-03-19 05:35:00|13372.2|13360.2|13369|13357|13372.2|13360.2|13368.1|13356.1|0
1742362800000|2025-03-19 05:40:00|13368.9|13356.9|13369|13357|13369.8|13357.8|13367.3|13355.3|0
1742363100000|2025-03-19 05:45:00|13368.9|13356.9|13363.9|13351.9|13368.9|13356.9|13363.9|13351.9|0
1742363400000|2025-03-19 05:50:00|13363.1|13351.1|13360.5|13348.5|13363.1|13351.1|13360.5|13348.5|0
1742363700000|2025-03-19 05:55:00|13359.7|13347.7|13362.2|13350.2|13362.2|13350.2|13359.7|13347.7|0
1742364000000|2025-03-19 06:00:00|13361.3|13349.3|13363.8|13351.8|13363.8|13351.8|13360.4|13348.4|0
1742364300000|2025-03-19 06:05:00|13363|13351|13358.8|13346.8|13363|13351|13358.8|13346.8|0
1742364600000|2025-03-19 06:10:00|13358|13346|13353.7|13341.7|13358|13346|13353.7|13341.7|0
1742364900000|2025-03-19 06:15:00|13352.9|13340.9|13352.1|13340.1|13353.8|13341.8|13350.4|13338.4|0
1742365200000|2025-03-19 06:20:00|13350.4|13338.4|13353.8|13341.8|13353.9|13341.9|13348.8|13336.8|0
1742365500000|2025-03-19 06:25:00|13354.6|13342.6|13353.9|13341.9|13357.1|13345.1|13352.1|13340.1|0
1742365800000|2025-03-19 06:30:00|13353.8|13341.8|13355.5|13343.5|13355.5|13343.5|13347.1|13335.1|0
1742366100000|2025-03-19 06:35:00|13356.4|13344.4|13352.2|13340.2|13357.2|13345.2|13352.2|13340.2|0
1742366400000|2025-03-19 06:40:00|13351.4|13339.4|13350.6|13338.6|13352.2|13340.2|13348.8|13336.8|0
1742366700000|2025-03-19 06:45:00|13350.5|13338.5|13348.9|13336.9|13352.2|13340.2|13348.9|13336.9|0
1742367000000|2025-03-19 06:50:00|13350.5|13338.5|13349.8|13337.8|13350.6|13338.6|13345.5|13333.5|0
1742367300000|2025-03-19 06:55:00|13349|13337|13351.5|13339.5|13352.3|13340.3|13348.9|13336.9|0
1742367600000|2025-03-19 07:00:00|13351.4|13339.4|13351.7|13346.7|13357.2|13352.2|13340.2|13335.2|28
1742367900000|2025-03-19 07:05:00|13351.2|13346.2|13346.2|13341.2|13352.2|13347.2|13346.2|13341.2|4
1742368200000|2025-03-19 07:10:00|13344.7|13339.7|13340.2|13335.2|13348.2|13343.2|13339.7|13334.7|8
1742368500000|2025-03-19 07:15:00|13340.7|13335.7|13341.7|13336.7|13345.7|13340.7|13338.7|13333.7|14
1742368800000|2025-03-19 07:20:00|13344.7|13339.7|13328.2|13323.2|13344.7|13339.7|13326.2|13321.2|53
1742369100000|2025-03-19 07:25:00|13328.7|13323.7|13318.2|13313.2|13328.7|13323.7|13316.7|13311.7|20
1742369400000|2025-03-19 07:30:00|13314.2|13309.2|13296.7|13291.7|13320.2|13315.2|13296.7|13291.7|82
1742369700000|2025-03-19 07:35:00|13295.7|13290.7|13282.7|13277.7|13297.2|13292.2|13281.7|13276.7|31
1742370000000|2025-03-19 07:40:00|13283.2|13278.2|13268.7|13263.7|13289.2|13284.2|13265.7|13260.7|48
1742370300000|2025-03-19 07:45:00|13269.2|13264.2|13279.2|13274.2|13279.2|13274.2|13260.7|13255.7|35
1742370600000|2025-03-19 07:50:00|13279.7|13274.7|13272.2|13267.2|13283.7|13278.7|13269.2|13264.2|63
1742370900000|2025-03-19 07:55:00|13271.7|13266.7|13273.7|13268.7|13273.7|13268.7|13257.2|13252.2|50
1742371200000|2025-03-19 08:00:00|13274.2|13269.2|13272.2|13267.2|13285.2|13280.2|13251.7|13246.7|551
1742371500000|2025-03-19 08:05:00|13270.7|13265.7|13274.2|13269.2|13288.7|13283.7|13262.7|13257.7|390
1742371800000|2025-03-19 08:10:00|13275.2|13270.2|13268.7|13263.7|13282.2|13277.2|13261.2|13256.2|215
1742372100000|2025-03-19 08:15:00|13270.7|13265.7|13260.7|13255.7|13275.7|13270.7|13259.2|13254.2|615
1742372400000|2025-03-19 08:20:00|13260.2|13255.2|13276.2|13271.2|13281.7|13276.7|13260.2|13255.2|194
1742372700000|2025-03-19 08:25:00|13276.7|13271.7|13289.2|13284.2|13289.2|13284.2|13267.2|13262.2|294
1742373000000|2025-03-19 08:30:00|13289.7|13284.7|13288.2|13283.2|13294.7|13289.7|13282.2|13277.2|170
1742373300000|2025-03-19 08:35:00|13288.7|13283.7|13281.2|13276.2|13295.2|13290.2|13274.2|13269.2|543
1742373600000|2025-03-19 08:40:00|13281.6|13276.6|13293.6|13288.6|13294.6|13289.6|13281.6|13276.6|1341
1742373900000|2025-03-19 08:45:00|13294.1|13289.1|13306.6|13301.6|13307.6|13302.6|13287.1|13282.1|236
1742374200000|2025-03-19 08:50:00|13306.1|13301.1|13316.6|13311.6|13318.1|13313.1|13304.1|13299.1|143
1742374500000|2025-03-19 08:55:00|13316.1|13311.1|13309.6|13304.6|13319.1|13314.1|13307.6|13302.6|183
1742374800000|2025-03-19 09:00:00|13310.6|13305.6|13310.6|13305.6|13319.6|13314.6|13303.6|13298.6|129
1742375100000|2025-03-19 09:05:00|13309.6|13304.6|13318.1|13313.1|13320.1|13315.1|13305.6|13300.6|121
1742375400000|2025-03-19 09:10:00|13318.6|13313.6|13295.6|13290.6|13318.6|13313.6|13294.1|13289.1|164
1742375700000|2025-03-19 09:15:00|13296.1|13291.1|13303.6|13298.6|13308.1|13303.1|13294.6|13289.6|103
1742376000000|2025-03-19 09:20:00|13304.1|13299.1|13319.1|13314.1|13319.1|13314.1|13303.6|13298.6|117
1742376300000|2025-03-19 09:25:00|13319.6|13314.6|13329.1|13324.1|13331.1|13326.1|13319.6|13314.6|124
1742376600000|2025-03-19 09:30:00|13328.6|13323.6|13341.6|13336.6|13347.1|13342.1|13327.1|13322.1|101
1742376900000|2025-03-19 09:35:00|13341.1|13336.1|13334.6|13329.6|13342.6|13337.6|13331.6|13326.6|114
1742377200000|2025-03-19 09:40:00|13334.1|13329.1|13338.6|13333.6|13341.1|13336.1|13333.6|13328.6|140
1742377500000|2025-03-19 09:45:00|13339.1|13334.1|13342.6|13337.6|13345.6|13340.6|13337.1|13332.1|154
1742377800000|2025-03-19 09:50:00|13340.6|13335.6|13336.6|13331.6|13340.6|13335.6|13331.6|13326.6|173
1742378100000|2025-03-19 09:55:00|13337.1|13332.1|13335.1|13330.1|13338.1|13333.1|13333.6|13328.6|95
1742378400000|2025-03-19 10:00:00|13335.6|13330.6|13341.6|13336.6|13345.6|13340.6|13332.1|13327.1|152
1742378700000|2025-03-19 10:05:00|13341.1|13336.1|13346.1|13341.1|13349.6|13344.6|13339.1|13334.1|92
1742379000000|2025-03-19 10:10:00|13346.6|13341.6|13355.1|13350.1|13357.6|13352.6|13345.6|13340.6|97
1742379300000|2025-03-19 10:15:00|13355.6|13350.6|13353.6|13348.6|13359.1|13354.1|13350.6|13345.6|579
1742379600000|2025-03-19 10:20:00|13352.6|13347.6|13351.6|13346.6|13358.6|13353.6|13349.1|13344.1|96
1742379900000|2025-03-19 10:25:00|13351.1|13346.1|13348.6|13343.6|13352.6|13347.6|13343.6|13338.6|301
1742380200000|2025-03-19 10:30:00|13348.1|13343.1|13356.6|13351.6|13357.1|13352.1|13348.1|13343.1|181
1742380500000|2025-03-19 10:35:00|13357.1|13352.1|13353.6|13348.6|13358.1|13353.1|13350.1|13345.1|68
1742380800000|2025-03-19 10:40:00|13353.1|13348.1|13353.6|13348.6|13354.6|13349.6|13346.6|13341.6|91
1742381100000|2025-03-19 10:45:00|13354.1|13349.1|13353.1|13348.1|13357.6|13352.6|13349.6|13344.6|93
1742381400000|2025-03-19 10:50:00|13353.6|13348.6|13351.1|13346.1|13353.6|13348.6|13346.6|13341.6|71
1742381700000|2025-03-19 10:55:00|13351.6|13346.6|13349.1|13344.1|13351.6|13346.6|13344.6|13339.6|71
1742382000000|2025-03-19 11:00:00|13349.6|13344.6|13361.1|13356.1|13361.6|13356.6|13348.6|13343.6|97
1742382300000|2025-03-19 11:05:00|13361.6|13356.6|13361.6|13356.6|13364.6|13359.6|13355.6|13350.6|340
1742382600000|2025-03-19 11:10:00|13361.1|13356.1|13369.6|13364.6|13370.1|13365.1|13361.1|13356.1|72
1742382900000|2025-03-19 11:15:00|13369.1|13364.1|13366.1|13361.1|13369.6|13364.6|13359.6|13354.6|80
1742383200000|2025-03-19 11:20:00|13365.6|13360.6|13369.6|13364.6|13370.6|13365.6|13363.6|13358.6|71
1742383500000|2025-03-19 11:25:00|13370.1|13365.1|13369.6|13364.6|13374.6|13369.6|13368.6|13363.6|480
1742383800000|2025-03-19 11:30:00|13368.6|13363.6|13370.6|13365.6|13371.1|13366.1|13367.1|13362.1|252
1742384100000|2025-03-19 11:35:00|13370.1|13365.1|13372.6|13367.6|13374.6|13369.6|13367.6|13362.6|72
1742384400000|2025-03-19 11:40:00|13372.1|13367.1|13365.1|13360.1|13372.6|13367.6|13364.1|13359.1|74
1742384700000|2025-03-19 11:45:00|13364.6|13359.6|13353.1|13348.1|13364.6|13359.6|13353.1|13348.1|322
1742385000000|2025-03-19 11:50:00|13352.6|13347.6|13354.6|13349.6|13354.6|13349.6|13345.6|13340.6|276
1742385300000|2025-03-19 11:55:00|13354.1|13349.1|13353.1|13348.1|13356.1|13351.1|13334.6|13329.6|1061
1742385600000|2025-03-19 12:00:00|13353.6|13348.6|13347.1|13342.1|13361.1|13356.1|13346.6|13341.6|76
1742385900000|2025-03-19 12:05:00|13346.6|13341.6|13337.6|13332.6|13347.1|13342.1|13335.6|13330.6|263
1742386200000|2025-03-19 12:10:00|13338.1|13333.1|13342.1|13337.1|13348.6|13343.6|13338.1|13333.1|92
1742386500000|2025-03-19 12:15:00|13342.6|13337.6|13340.6|13335.6|13352.6|13347.6|13340.1|13335.1|80
1742386800000|2025-03-19 12:20:00|13341.1|13336.1|13344.6|13339.6|13344.6|13339.6|13338.1|13333.1|71
1742387100000|2025-03-19 12:25:00|13345.1|13340.1|13347.1|13342.1|13348.6|13343.6|13343.6|13338.6|113
1742387400000|2025-03-19 12:30:00|13346.6|13341.6|13357.6|13352.6|13359.6|13354.6|13346.6|13341.6|105
1742387700000|2025-03-19 12:35:00|13358.1|13353.1|13343.6|13338.6|13359.1|13354.1|13343.6|13338.6|101
1742388000000|2025-03-19 12:40:00|13341.7|13336.7|13356.7|13351.7|13356.7|13351.7|13339.7|13334.7|369
1742388300000|2025-03-19 12:45:00|13356.2|13351.2|13351.7|13346.7|13359.7|13354.7|13351.7|13346.7|107
1742388600000|2025-03-19 12:50:00|13351.2|13346.2|13360.7|13355.7|13364.2|13359.2|13350.2|13345.2|107
1742388900000|2025-03-19 12:55:00|13361.2|13356.2|13352.7|13347.7|13361.7|13356.7|13351.7|13346.7|90
1742389200000|2025-03-19 13:00:00|13353.7|13348.7|13340.7|13335.7|13354.2|13349.2|13340.7|13335.7|125
1742389500000|2025-03-19 13:05:00|13341.2|13336.2|13354.2|13349.2|13357.2|13352.2|13341.2|13336.2|132
1742389800000|2025-03-19 13:10:00|13354.7|13349.7|13343.7|13338.7|13359.7|13354.7|13342.7|13337.7|90
1742390100000|2025-03-19 13:15:00|13344.7|13339.7|13351.7|13346.7|13352.7|13347.7|13341.7|13336.7|74
1742390400000|2025-03-19 13:20:00|13351.2|13346.2|13361.7|13356.7|13363.7|13358.7|13349.2|13344.2|160
1742390700000|2025-03-19 13:25:00|13361.2|13356.2|13360.7|13355.7|13362.2|13357.2|13355.2|13350.2|90
1742391000000|2025-03-19 13:30:00|13361.2|13356.2|13361.2|13356.2|13365.7|13360.7|13354.2|13349.2|124
1742391300000|2025-03-19 13:35:00|13361.7|13356.7|13352.7|13347.7|13366.7|13361.7|13350.7|13345.7|127
1742391600000|2025-03-19 13:40:00|13353.2|13348.2|13348.7|13343.7|13358.2|13353.2|13344.7|13339.7|157
1742391900000|2025-03-19 13:45:00|13348.2|13343.2|13356.7|13351.7|13361.7|13356.7|13346.7|13341.7|154
1742392200000|2025-03-19 13:50:00|13357.2|13352.2|13357.7|13352.7|13359.7|13354.7|13347.7|13342.7|125
1742392500000|2025-03-19 13:55:00|13358.2|13353.2|13356.2|13351.2|13365.7|13360.7|13356.2|13351.2|556
1742392800000|2025-03-19 14:00:00|13356.7|13351.7|13365.7|13360.7|13368.2|13363.2|13356.2|13351.2|231
1742393100000|2025-03-19 14:05:00|13365.2|13360.2|13371.7|13366.7|13381.2|13376.2|13365.2|13360.2|427
1742393400000|2025-03-19 14:10:00|13371.2|13366.2|13366.7|13361.7|13373.7|13368.7|13366.2|13361.2|128
1742393700000|2025-03-19 14:15:00|13367.2|13362.2|13368.7|13363.7|13368.7|13363.7|13360.7|13355.7|114
1742394000000|2025-03-19 14:20:00|13368.2|13363.2|13363.7|13358.7|13368.2|13363.2|13359.2|13354.2|129
1742394300000|2025-03-19 14:25:00|13363.2|13358.2|13358.7|13353.7|13363.2|13358.2|13353.7|13348.7|106
1742394600000|2025-03-19 14:30:00|13359.2|13354.2|13375.2|13370.2|13380.7|13375.7|13359.2|13354.2|155
1742394900000|2025-03-19 14:35:00|13375.7|13370.7|13375.7|13370.7|13385.2|13380.2|13374.2|13369.2|215
1742395200000|2025-03-19 14:40:00|13376.2|13371.2|13374.7|13369.7|13379.2|13374.2|13369.7|13364.7|409
1742395500000|2025-03-19 14:45:00|13374.2|13369.2|13380.7|13375.7|13381.7|13376.7|13372.2|13367.2|102
1742395800000|2025-03-19 14:50:00|13381.2|13376.2|13390.2|13385.2|13393.7|13388.7|13381.2|13376.2|134
1742396100000|2025-03-19 14:55:00|13390.7|13385.7|13386.7|13381.7|13394.7|13389.7|13380.2|13375.2|133
1742396400000|2025-03-19 15:00:00|13387.7|13382.7|13382.7|13377.7|13390.7|13385.7|13382.7|13377.7|134
1742396700000|2025-03-19 15:05:00|13382.2|13377.2|13395.2|13390.2|13395.7|13390.7|13379.2|13374.2|147
1742397000000|2025-03-19 15:10:00|13395.6|13390.6|13400.1|13395.1|13400.1|13395.1|13393.1|13388.1|120
1742397300000|2025-03-19 15:15:00|13399.6|13394.6|13395.1|13390.1|13403.1|13398.1|13393.1|13388.1|135
1742397600000|2025-03-19 15:20:00|13394.6|13389.6|13400.1|13395.1|13404.1|13399.1|13394.1|13389.1|136
1742397900000|2025-03-19 15:25:00|13399.6|13394.6|13401.1|13396.1|13406.1|13401.1|13398.1|13393.1|132
1742398200000|2025-03-19 15:30:00|13400.6|13395.6|13400.1|13395.1|13404.1|13399.1|13398.1|13393.1|212
1742398500000|2025-03-19 15:35:00|13400.6|13395.6|13406.1|13401.1|13409.1|13404.1|13396.6|13391.6|301
1742398800000|2025-03-19 15:40:00|13406.6|13401.6|13413.1|13408.1|13413.6|13408.6|13402.1|13397.1|179
1742399100000|2025-03-19 15:45:00|13413.6|13408.6|13422.1|13417.1|13423.1|13418.1|13413.1|13408.1|216
1742399400000|2025-03-19 15:50:00|13422.6|13417.6|13428.1|13423.1|13429.1|13424.1|13421.1|13416.1|174
1742399700000|2025-03-19 15:55:00|13427.6|13422.6|13423.1|13418.1|13430.1|13425.1|13422.6|13417.6|128
1742400000000|2025-03-19 16:00:00|13422.1|13417.1|13419.6|13414.6|13425.1|13420.1|13419.6|13414.6|143
1742400300000|2025-03-19 16:05:00|13419.1|13414.1|13420.1|13415.1|13427.1|13422.1|13417.6|13412.6|238
1742400600000|2025-03-19 16:10:00|13420.6|13415.6|13415.1|13410.1|13422.6|13417.6|13415.1|13410.1|113
1742400900000|2025-03-19 16:15:00|13415.6|13410.6|13418.6|13413.6|13420.1|13415.1|13413.1|13408.1|107
1742401200000|2025-03-19 16:20:00|13417.6|13412.6|13419.1|13414.1|13421.6|13416.6|13413.6|13408.6|391
1742401500000|2025-03-19 16:25:00|13418.6|13413.6|13415.1|13410.1|13422.1|13417.1|13414.1|13409.1|408
1742401800000|2025-03-19 16:30:00|13414.1|13409.1|13414.1|13407.1|13419.1|13412.1|13408.1|13402.1|417
1742402100000|2025-03-19 16:35:00|13415.1|13409.1|13416.1|13409.1|13416.1|13410.1|13407.1|13400.1|196
1742402400000|2025-03-19 16:40:00|13415.1|13408.1|13411.1|13404.1|13415.1|13409.1|13409.1|13402.1|299
1742402700000|2025-03-19 16:45:00|13412.1|13405.1|13408.1|13401.1|13413.1|13406.1|13407.1|13400.1|20
1742403000000|2025-03-19 16:50:00|13407.1|13402.1|13413.1|13406.1|13413.1|13406.1|13403.1|13396.1|31
1742403300000|2025-03-19 16:55:00|13412.1|13405.1|13408.1|13401.1|13412.1|13405.1|13401.1|13394.1|27
1742403600000|2025-03-19 17:00:00|13407.1|13400.1|13402.1|13395.1|13411.1|13404.1|13399.1|13392.1|8
1742403900000|2025-03-19 17:05:00|13403.1|13397.1|13398.1|13391.1|13406.1|13399.1|13397.1|13390.1|13
1742404200000|2025-03-19 17:10:00|13399.1|13392.1|13391.1|13384.1|13400.1|13393.1|13389.1|13382.1|21
1742404500000|2025-03-19 17:15:00|13390.1|13383.1|13392.1|13385.1|13393.1|13386.1|13387.1|13380.1|18
1742404800000|2025-03-19 17:20:00|13391.1|13384.1|13390.1|13383.1|13393.1|13386.1|13390.1|13383.1|37
1742405100000|2025-03-19 17:25:00|13391.1|13384.1|13386.1|13379.1|13391.1|13384.1|13384.1|13378.1|20
1742405400000|2025-03-19 17:30:00|13385.1|13378.1|13391.1|13384.1|13392.1|13385.1|13382.1|13376.1|5
1742405700000|2025-03-19 17:35:00|13392.1|13383.1|13404.1|13397.1|13405.1|13398.1|13392.1|13383.1|15
1742406000000|2025-03-19 17:40:00|13403.1|13396.1|13401.1|13394.1|13405.1|13398.1|13401.1|13393.1|42
1742406300000|2025-03-19 17:45:00|13402.1|13395.1|13388.1|13380.1|13402.1|13395.1|13385.1|13378.1|7
1742406600000|2025-03-19 17:50:00|13389.1|13381.1|13402.1|13395.1|13402.1|13395.1|13389.1|13381.1|12
1742406900000|2025-03-19 17:55:00|13401.1|13394.1|13394.1|13383.1|13402.1|13395.1|13394.1|13383.1|18
1742407200000|2025-03-19 18:00:00|13393.1|13394.1|13407.1|13398.1|13415.1|13404.1|13393.1|13392.1|37
1742407500000|2025-03-19 18:05:00|13406.1|13397.1|13400.1|13391.1|13406.1|13398.1|13395.1|13385.1|6
1742407800000|2025-03-19 18:10:00|13403.1|13392.1|13413.1|13403.1|13417.1|13410.1|13403.1|13392.1|10
1742408100000|2025-03-19 18:15:00|13415.1|13404.1|13405.1|13396.1|13416.1|13408.1|13405.1|13396.1|4
1742408400000|2025-03-19 18:20:00|13404.1|13394.1|13407.1|13398.1|13410.1|13400.1|13397.1|13388.1|1
1742408700000|2025-03-19 18:25:00|13406.1|13397.1|13394.1|13385.1|13409.1|13399.1|13393.1|13383.1|4
1742409000000|2025-03-19 18:30:00|13398.1|13386.1|13409.1|13401.1|13421.1|13414.1|13395.1|13386.1|25
1742409300000|2025-03-19 18:35:00|13410.1|13402.1|13412.1|13404.1|13420.1|13412.1|13409.1|13400.1|7
1742409600000|2025-03-19 18:40:00|13413.1|13403.1|13416.1|13410.1|13416.1|13410.1|13406.1|13398.1|9
1742409900000|2025-03-19 18:45:00|13417.1|13411.1|13415.1|13407.1|13421.1|13413.1|13410.1|13402.1|13
1742410200000|2025-03-19 18:50:00|13416.1|13408.1|13422.1|13414.1|13425.1|13416.1|13413.1|13406.1|8
1742410500000|2025-03-19 18:55:00|13419.1|13411.1|13431.5|13419.5|13431.5|13423.1|13418.1|13409.1|25
1742410800000|2025-03-19 19:00:00|13431.6|13419.6|13433.5|13421.5|13436.8|13424.8|13427.5|13415.5|0
1742411100000|2025-03-19 19:05:00|13434.3|13422.3|13446.8|13434.8|13449.3|13437.3|13432.6|13420.6|0
1742411400000|2025-03-19 19:10:00|13446.7|13434.7|13443.9|13431.9|13451.2|13439.2|13437|13425|0
1742411700000|2025-03-19 19:15:00|13444|13432|13440.3|13428.3|13447.4|13435.4|13436.9|13424.9|0
1742412000000|2025-03-19 19:20:00|13439.4|13427.4|13433.2|13421.2|13442|13430|13428.8|13416.8|0
1742412300000|2025-03-19 19:25:00|13434|13422|13419.3|13407.3|13434.9|13422.9|13414.1|13402.1|0
1742412600000|2025-03-19 19:30:00|13419.2|13407.2|13426.4|13414.4|13428.2|13416.2|13417.5|13405.5|0
1742412900000|2025-03-19 19:35:00|13426.3|13414.3|13430.1|13418.1|13431.8|13419.8|13421|13409|0
1742413200000|2025-03-19 19:40:00|13430|13418|13437.1|13425.1|13437.2|13425.2|13428.3|13416.3|0
1742413500000|2025-03-19 19:45:00|13436.3|13424.3|13432.6|13420.6|13437.2|13425.2|13429.9|13417.9|0
1742413800000|2025-03-19 19:50:00|13431.8|13419.8|13429.6|13417.6|13431.8|13419.8|13419.4|13407.4|0
1742414100000|2025-03-19 19:55:00|13427.2|13415.2|13422.9|13410.9|13427.9|13415.9|13417.6|13405.6|0
1742414400000|2025-03-19 20:00:00|13422.1|13410.1|13428.1|13416.1|13429|13417|13421.3|13409.3|0
1742414700000|2025-03-19 20:05:00|13426.4|13414.4|13428.1|13416.1|13429.8|13417.8|13423.1|13411.1|0
1742415000000|2025-03-19 20:10:00|13428.2|13416.2|13424.5|13412.5|13428.2|13416.2|13422.9|13410.9|0
1742415300000|2025-03-19 20:15:00|13424.6|13412.6|13423.7|13411.7|13425.4|13413.4|13422.8|13410.8|0
1742415600000|2025-03-19 20:20:00|13424.5|13412.5|13421.9|13409.9|13424.5|13412.5|13421.1|13409.1|0
1742415900000|2025-03-19 20:25:00|13422.8|13410.8|13423.6|13411.6|13423.6|13411.6|13422.7|13410.7|0
1742416200000|2025-03-19 20:30:00|13422.8|13410.8|13421.9|13409.9|13422.8|13410.8|13420.2|13408.2|0
1742416500000|2025-03-19 20:35:00|13422.7|13410.7|13426.1|13414.1|13426.1|13414.1|13421.9|13409.9|0
1742416800000|2025-03-19 20:40:00|13427.7|13415.7|13422.7|13410.7|13427.8|13415.8|13422.7|13410.7|0
1742417100000|2025-03-19 20:45:00|13422.6|13410.6|13424.4|13412.4|13424.4|13412.4|13422.6|13410.6|0
1742417400000|2025-03-19 20:50:00|13422.7|13410.7|13422.7|13410.7|13422.7|13410.7|13422.6|13410.6|0
1742417700000|2025-03-19 20:55:00|13423.5|13411.5|13423.5|13411.5|13424.4|13412.4|13422.7|13410.7|0
1742418000000|2025-03-19 21:00:00|13424.6|13412.6|13425.2|13413.2|13425.2|13413.2|13424.6|13412.6|0
1742418300000|2025-03-19 21:05:00|13425.3|13413.3|13425|13413|13425.7|13413.7|13425|13413|0
1742418600000|2025-03-19 21:10:00|13425.2|13413.2|13425.9|13413.9|13426|13414|13425|13413|0
1742418900000|2025-03-19 21:15:00|13426|13414|13426|13414|13426.5|13414.5|13425.5|13413.5|0
1742419200000|2025-03-19 21:20:00|13425.9|13413.9|13426|13414|13426.2|13414.2|13425.9|13413.9|0
1742419500000|2025-03-19 21:25:00|13426.2|13414.2|13426.5|13414.5|13426.5|13414.5|13426|13414|0
1742419800000|2025-03-19 21:30:00|13426.2|13414.2|13426.2|13414.2|13426.7|13414.7|13426.2|13414.2|0
1742420100000|2025-03-19 21:35:00|13426.4|13414.4|13426.4|13414.4|13426.9|13414.9|13426.4|13414.4|0
1742420400000|2025-03-19 21:40:00|13426.5|13414.5|13426.4|13414.4|13426.9|13414.9|13426.4|13414.4|0
1742420700000|2025-03-19 21:45:00|13426.5|13414.5|13426.3|13414.3|13426.7|13414.7|13425.8|13413.8|0
1742421000000|2025-03-19 21:50:00|13426.1|13414.1|13426.3|13414.3|13426.3|13414.3|13426.1|13414.1|0
1742421300000|2025-03-19 21:55:00|13426.5|13414.5|13426.5|13414.5|13426.7|13414.7|13426.3|13414.3|0
1742421600000|2025-03-19 22:00:00|13426.3|13414.3|13428.9|13416.9|13429.9|13417.9|13426.3|13414.3|0
1742421900000|2025-03-19 22:05:00|13428.5|13416.5|13435.6|13423.6|13436|13424|13426.8|13414.8|0
1742422200000|2025-03-19 22:10:00|13435.3|13423.3|13441.7|13429.7|13441.7|13429.7|13435.3|13423.3|0
1742422500000|2025-03-19 22:15:00|13442|13430|13438.9|13426.9|13442|13430|13438.2|13426.2|0
1742422800000|2025-03-19 22:20:00|13439.3|13427.3|13439.6|13427.6|13440|13428|13438.9|13426.9|0
1742423100000|2025-03-19 22:25:00|13440|13428|13441.7|13429.7|13442.9|13430.9|13439.6|13427.6|0
1742423400000|2025-03-19 22:30:00|13442|13430|13442|13430|13442.5|13430.5|13440|13428|0
1742423700000|2025-03-19 22:35:00|13442.2|13430.2|13444.3|13432.3|13444.6|13432.6|13442|13430|0
1742424000000|2025-03-19 22:40:00|13444.6|13432.6|13444.3|13432.3|13444.6|13432.6|13444.3|13432.3|0
1742424300000|2025-03-19 22:45:00|13444.2|13432.2|13449.6|13437.6|13450.3|13438.3|13443.9|13431.9|0
1742424600000|2025-03-19 22:50:00|13449.8|13437.8|13444.2|13432.2|13450.1|13438.1|13444.2|13432.2|0
1742424900000|2025-03-19 22:55:00|13444.4|13432.4|13442|13430|13444.5|13432.5|13440.6|13428.6|0
1742425200000|2025-03-19 23:00:00|13442.1|13430.1|13440.3|13428.3|13443.3|13431.3|13439.2|13427.2|0
1742425500000|2025-03-19 23:05:00|13440.4|13428.4|13440.7|13428.7|13442.3|13430.3|13438.9|13426.9|0
1742425800000|2025-03-19 23:10:00|13440.5|13428.5|13438.6|13426.6|13440.5|13428.5|13437.9|13425.9|0
1742426100000|2025-03-19 23:15:00|13438.4|13426.4|13438.8|13426.8|13440|13428|13437.9|13425.9|0
1742426400000|2025-03-19 23:20:00|13438.9|13426.9|13439.8|13427.8|13440|13428|13437.9|13425.9|0
1742426700000|2025-03-19 23:25:00|13440|13428|13440.7|13428.7|13441.3|13429.3|13440|13428|0
1742427000000|2025-03-19 23:30:00|13440.8|13428.8|13440.7|13428.7|13441|13429|13438.4|13426.4|0
1742427300000|2025-03-19 23:35:00|13440.8|13428.8|13441.5|13429.5|13443.2|13431.2|13439.3|13427.3|0
1742427600000|2025-03-19 23:40:00|13441.7|13429.7|13441.9|13429.9|13443.2|13431.2|13441|13429|0
1742427900000|2025-03-19 23:45:00|13441.5|13429.5|13442.9|13430.9|13443.6|13431.6|13441.5|13429.5|0
1742428200000|2025-03-19 23:50:00|13443.2|13431.2|13443.3|13431.3|13443.6|13431.6|13442.6|13430.6|0
1742428500000|2025-03-19 23:55:00|13443.2|13431.2|13445.3|13433.3|13446.2|13434.2|13442.6|13430.6|0
1742428800000|2025-03-20 00:00:00|13445.8|13433.8|13443.6|13431.6|13447.6|13435.6|13442.2|13430.2|0
1742429100000|2025-03-20 00:05:00|13443.3|13431.3|13443.9|13431.9|13445|13433|13442.6|13430.6|0
1742429400000|2025-03-20 00:10:00|13443.6|13431.6|13442.2|13430.2|13443.9|13431.9|13440.9|13428.9|0
1742429700000|2025-03-20 00:15:00|13441.9|13429.9|13437.6|13425.6|13441.9|13429.9|13431|13419|0
1742430000000|2025-03-20 00:20:00|13437.7|13425.7|13441|13429|13442.7|13430.7|13437.6|13425.6|0
1742430300000|2025-03-20 00:25:00|13441.8|13429.8|13442.8|13430.8|13446.1|13434.1|13441|13429|0
1742430600000|2025-03-20 00:30:00|13444.4|13432.4|13452.7|13440.7|13452.8|13440.8|13441.1|13429.1|0
1742430900000|2025-03-20 00:35:00|13451.9|13439.9|13447.7|13435.7|13452.7|13440.7|13447.7|13435.7|0
1742431200000|2025-03-20 00:40:00|13449.4|13437.4|13446.1|13434.1|13449.4|13437.4|13444.4|13432.4|0
1742431500000|2025-03-20 00:45:00|13447.7|13435.7|13447.7|13435.7|13449.4|13437.4|13447.7|13435.7|0
1742431800000|2025-03-20 00:50:00|13446.1|13434.1|13442.7|13430.7|13446.1|13434.1|13441.1|13429.1|0
1742432100000|2025-03-20 00:55:00|13441.9|13429.9|13442.8|13430.8|13442.8|13430.8|13441.1|13429.1|0
1742432400000|2025-03-20 01:00:00|13442.7|13430.7|13436.1|13424.1|13442.8|13430.8|13436.1|13424.1|0
1742432700000|2025-03-20 01:05:00|13434.5|13422.5|13434.4|13422.4|13434.5|13422.5|13434.4|13422.4|0
1742433000000|2025-03-20 01:10:00|13432.8|13420.8|13442.8|13430.8|13442.8|13430.8|13432.8|13420.8|0
1742433300000|2025-03-20 01:15:00|13443.6|13431.6|13441.1|13429.1|13444.5|13432.5|13439.5|13427.5|0
1742433600000|2025-03-20 01:20:00|13441.2|13429.2|13441.1|13429.1|13441.2|13429.2|13437.8|13425.8|0
1742433900000|2025-03-20 01:25:00|13437.8|13425.8|13437.8|13425.8|13439.4|13427.4|13437.8|13425.8|0
1742434200000|2025-03-20 01:30:00|13436.1|13424.1|13434.4|13422.4|13436.1|13424.1|13432.8|13420.8|0
1742434500000|2025-03-20 01:35:00|13433.6|13421.6|13436.1|13424.1|13436.1|13424.1|13432.7|13420.7|0
1742434800000|2025-03-20 01:40:00|13435.2|13423.2|13429.4|13417.4|13436.1|13424.1|13429.4|13417.4|0
1742435100000|2025-03-20 01:45:00|13431|13419|13431.1|13419.1|13432.7|13420.7|13431|13419|0
1742435400000|2025-03-20 01:50:00|13431|13419|13431|13419|13431.1|13419.1|13427.7|13415.7|0
1742435700000|2025-03-20 01:55:00|13432.7|13420.7|13429.3|13417.3|13434.4|13422.4|13429.2|13417.2|0
1742436000000|2025-03-20 02:00:00|13430.9|13418.9|13434.3|13422.3|13438.5|13426.5|13430.9|13418.9|0
1742436300000|2025-03-20 02:05:00|13434.4|13422.4|13433.5|13421.5|13436|13424|13432.7|13420.7|0
1742436600000|2025-03-20 02:10:00|13432.7|13420.7|13434.4|13422.4|13436.9|13424.9|13430.9|13418.9|0
1742436900000|2025-03-20 02:15:00|13435.3|13423.3|13432.8|13420.8|13435.3|13423.3|13432.7|13420.7|0
1742437200000|2025-03-20 02:20:00|13433.6|13421.6|13432.8|13420.8|13436.1|13424.1|13432.8|13420.8|0
1742437500000|2025-03-20 02:25:00|13433.6|13421.6|13432.9|13420.9|13436.3|13424.3|13432.1|13420.1|0
1742437800000|2025-03-20 02:30:00|13433|13421|13432.9|13420.9|13434.7|13422.7|13432.9|13420.9|0
1742438100000|2025-03-20 02:35:00|13432.1|13420.1|13431.2|13419.2|13432.1|13420.1|13429.5|13417.5|0
1742438400000|2025-03-20 02:40:00|13431.3|13419.3|13431.3|13419.3|13433.7|13421.7|13431.2|13419.2|0
1742438700000|2025-03-20 02:45:00|13431.2|13419.2|13427.9|13415.9|13431.3|13419.3|13427.9|13415.9|0
1742439000000|2025-03-20 02:50:00|13428.7|13416.7|13432.1|13420.1|13433|13421|13428.7|13416.7|0
1742439300000|2025-03-20 02:55:00|13431.3|13419.3|13431.3|13419.3|13432.1|13420.1|13431.3|13419.3|0
1742439600000|2025-03-20 03:00:00|13432.1|13420.1|13433|13421|13434.7|13422.7|13431.3|13419.3|0
1742439900000|2025-03-20 03:05:00|13431.4|13419.4|13433.1|13421.1|13433.1|13421.1|13431.4|13419.4|0
1742440200000|2025-03-20 03:10:00|13434.8|13422.8|13436.5|13424.5|13436.5|13424.5|13434.8|13422.8|0
1742440500000|2025-03-20 03:15:00|13437.4|13425.4|13438.2|13426.2|13439.9|13427.9|13436.5|13424.5|0
1742440800000|2025-03-20 03:20:00|13438.1|13426.1|13434|13422|13438.1|13426.1|13433.2|13421.2|0
1742441100000|2025-03-20 03:25:00|13433.2|13421.2|13431.5|13419.5|13434.8|13422.8|13431.5|13419.5|0
1742441400000|2025-03-20 03:30:00|13430.6|13418.6|13432.3|13420.3|13432.3|13420.3|13429.8|13417.8|0
1742441700000|2025-03-20 03:35:00|13433.2|13421.2|13433.2|13421.2|13433.2|13421.2|13431.5|13419.5|0
1742442000000|2025-03-20 03:40:00|13433.1|13421.1|13433.2|13421.2|13434.8|13422.8|13432.3|13420.3|0
1742442300000|2025-03-20 03:45:00|13431.5|13419.5|13424.9|13412.9|13431.5|13419.5|13424.8|13412.8|0
1742442600000|2025-03-20 03:50:00|13424.8|13412.8|13426.5|13414.5|13427.3|13415.3|13424|13412|0
1742442900000|2025-03-20 03:55:00|13424.8|13412.8|13427.3|13415.3|13427.3|13415.3|13424.8|13412.8|0
1742443200000|2025-03-20 04:00:00|13427.4|13415.4|13426.5|13414.5|13427.4|13415.4|13426.4|13414.4|0
1742443500000|2025-03-20 04:05:00|13425.7|13413.7|13425.7|13413.7|13426.5|13414.5|13424.8|13412.8|0
1742443800000|2025-03-20 04:10:00|13424.8|13412.8|13425.6|13413.6|13425.7|13413.7|13424.8|13412.8|0
1742444100000|2025-03-20 04:15:00|13425.7|13413.7|13426.5|13414.5|13426.5|13414.5|13424.8|13412.8|0
1742444400000|2025-03-20 04:20:00|13427.3|13415.3|13428.2|13416.2|13428.2|13416.2|13427.3|13415.3|0
1742444700000|2025-03-20 04:25:00|13429.9|13417.9|13428.2|13416.2|13429.9|13417.9|13428.2|13416.2|0
1742445000000|2025-03-20 04:30:00|13429.1|13417.1|13424.9|13412.9|13429.9|13417.9|13424.9|13412.9|0
1742445300000|2025-03-20 04:35:00|13423.2|13411.2|13426.4|13414.4|13426.5|13414.5|13421.5|13409.5|0
1742445600000|2025-03-20 04:40:00|13425.6|13413.6|13428|13416|13428.1|13416.1|13423.1|13411.1|0
1742445900000|2025-03-20 04:45:00|13428.1|13416.1|13429.7|13417.7|13429.7|13417.7|13428|13416|0
1742446200000|2025-03-20 04:50:00|13429.8|13417.8|13432.2|13420.2|13433.1|13421.1|13429.8|13417.8|0
1742446500000|2025-03-20 04:55:00|13431.4|13419.4|13431.4|13419.4|13433.1|13421.1|13431.4|13419.4|0
1742446800000|2025-03-20 05:00:00|13429.7|13417.7|13426.4|13414.4|13429.7|13417.7|13426.4|13414.4|0
1742447100000|2025-03-20 05:05:00|13424.8|13412.8|13423.1|13411.1|13424.8|13412.8|13423.1|13411.1|0
1742447400000|2025-03-20 05:10:00|13423.2|13411.2|13419.9|13407.9|13423.2|13411.2|13419.8|13407.8|0
1742447700000|2025-03-20 05:15:00|13418.2|13406.2|13420.7|13408.7|13420.7|13408.7|13417.3|13405.3|0
1742448000000|2025-03-20 05:20:00|13419.8|13407.8|13419.9|13407.9|13419.9|13407.9|13416.5|13404.5|0
1742448300000|2025-03-20 05:25:00|13419.8|13407.8|13421.5|13409.5|13421.6|13409.6|13419.8|13407.8|0
1742448600000|2025-03-20 05:30:00|13422.4|13410.4|13422.4|13410.4|13422.4|13410.4|13421.5|13409.5|0
1742448900000|2025-03-20 05:35:00|13421.5|13409.5|13419.9|13407.9|13422.4|13410.4|13419.9|13407.9|0
1742449200000|2025-03-20 05:40:00|13421.5|13409.5|13419.9|13407.9|13421.5|13409.5|13418.2|13406.2|0
1742449500000|2025-03-20 05:45:00|13420.7|13408.7|13423.2|13411.2|13424.9|13412.9|13420.7|13408.7|0
1742449800000|2025-03-20 05:50:00|13423|13411|13422.2|13410.2|13423|13411|13421.3|13409.3|0
1742450100000|2025-03-20 05:55:00|13421.3|13409.3|13421.4|13409.4|13424.7|13412.7|13421.3|13409.3|0
1742450400000|2025-03-20 06:00:00|13421.2|13409.2|13422.8|13410.8|13424.5|13412.5|13421.1|13409.1|0
1742450700000|2025-03-20 06:05:00|13423.7|13411.7|13419.5|13407.5|13424.5|13412.5|13417.8|13405.8|0
1742451000000|2025-03-20 06:10:00|13420.3|13408.3|13419.5|13407.5|13422.9|13410.9|13419.5|13407.5|0
1742451300000|2025-03-20 06:15:00|13419.3|13407.3|13417.6|13405.6|13421|13409|13417.6|13405.6|0
1742451600000|2025-03-20 06:20:00|13417.7|13405.7|13417.6|13405.6|13421.8|13409.8|13416.8|13404.8|0
1742451900000|2025-03-20 06:25:00|13415.9|13403.9|13412.5|13400.5|13415.9|13403.9|13410.9|13398.9|0
1742452200000|2025-03-20 06:30:00|13413.4|13401.4|13414.2|13402.2|13416.7|13404.7|13412.5|13400.5|0
1742452500000|2025-03-20 06:35:00|13413.3|13401.3|13409.1|13397.1|13414.2|13402.2|13408.3|13396.3|0
1742452800000|2025-03-20 06:40:00|13408.3|13396.3|13411.4|13399.4|13411.4|13399.4|13408.3|13396.3|0
1742453100000|2025-03-20 06:45:00|13409.7|13397.7|13406.4|13394.4|13411.4|13399.4|13406.4|13394.4|0
1742453400000|2025-03-20 06:50:00|13404.7|13392.7|13404.7|13392.7|13405.6|13393.6|13402.3|13390.3|0
1742453700000|2025-03-20 06:55:00|13405.5|13393.5|13402.2|13390.2|13406.3|13394.3|13400.5|13388.5|0
1742454000000|2025-03-20 07:00:00|13402.1|13390.1|13400.4|13395.4|13403.8|13396.9|13399.4|13389.2|12
1742454300000|2025-03-20 07:05:00|13400.9|13395.9|13401.4|13396.4|13401.4|13396.4|13400.9|13395.9|0
1742454600000|2025-03-20 07:10:00|13401.9|13396.9|13397.4|13392.4|13403.4|13398.4|13396.4|13391.4|13
1742454900000|2025-03-20 07:15:00|13397.9|13392.9|13382.9|13377.9|13404.9|13399.9|13382.9|13377.9|26
1742455200000|2025-03-20 07:20:00|13382.4|13377.4|13389.9|13384.9|13391.4|13386.4|13379.9|13374.9|47
1742455500000|2025-03-20 07:25:00|13390.4|13385.4|13390.4|13385.4|13392.4|13387.4|13386.4|13381.4|1
1742455800000|2025-03-20 07:30:00|13389.9|13384.9|13384.9|13379.9|13389.9|13384.9|13384.9|13379.9|1
1742456100000|2025-03-20 07:35:00|13385.4|13380.4|13385.9|13380.9|13385.9|13380.9|13380.9|13375.9|22
1742456400000|2025-03-20 07:40:00|13385.4|13380.4|13388.4|13383.4|13388.4|13383.4|13385.4|13380.4|4
1742456700000|2025-03-20 07:45:00|13389.4|13384.4|13402.4|13397.4|13402.4|13397.4|13384.9|13379.9|15
1742457000000|2025-03-20 07:50:00|13402.9|13397.9|13403.4|13398.4|13406.4|13401.4|13401.4|13396.4|9
1742457300000|2025-03-20 07:55:00|13403.9|13398.9|13399.4|13394.4|13405.4|13400.4|13392.4|13387.4|32
1742457600000|2025-03-20 08:00:00|13399.9|13394.9|13421.4|13416.4|13431.9|13426.9|13399.9|13394.9|356
1742457900000|2025-03-20 08:05:00|13420.9|13415.9|13419.9|13414.9|13422.9|13417.9|13406.4|13401.4|123
1742458200000|2025-03-20 08:10:00|13419.4|13414.4|13444.9|13439.9|13449.4|13444.4|13418.4|13413.4|170
1742458500000|2025-03-20 08:15:00|13445.4|13440.4|13434.9|13429.9|13449.4|13444.4|13431.9|13426.9|153
1742458800000|2025-03-20 08:20:00|13435.4|13430.4|13439.9|13434.9|13443.9|13438.9|13432.9|13427.9|56
1742459100000|2025-03-20 08:25:00|13439.4|13434.4|13429.9|13424.9|13440.9|13435.9|13421.9|13416.9|144
1742459400000|2025-03-20 08:30:00|13430.9|13425.9|13440.9|13435.9|13444.9|13439.9|13430.4|13425.4|130
1742459700000|2025-03-20 08:35:00|13441.4|13436.4|13449.9|13444.9|13449.9|13444.9|13440.9|13435.9|513
1742460000000|2025-03-20 08:40:00|13449.1|13444.1|13462.1|13457.1|13467.1|13462.1|13446.1|13441.1|136
1742460300000|2025-03-20 08:45:00|13462.6|13457.6|13440.6|13435.6|13467.1|13462.1|13440.1|13435.1|447
1742460600000|2025-03-20 08:50:00|13440.1|13435.1|13426.1|13421.1|13441.1|13436.1|13422.6|13417.6|124
1742460900000|2025-03-20 08:55:00|13426.6|13421.6|13382.6|13377.6|13432.1|13427.1|13382.1|13377.1|385
1742461200000|2025-03-20 09:00:00|13382.1|13377.1|13343.1|13338.1|13382.1|13377.1|13341.1|13336.1|228
1742461500000|2025-03-20 09:05:00|13343.6|13338.6|13365.1|13360.1|13374.1|13369.1|13343.6|13338.6|73
1742461800000|2025-03-20 09:10:00|13365.6|13360.6|13340.1|13335.1|13368.1|13363.1|13336.1|13331.1|618
1742462100000|2025-03-20 09:15:00|13340.6|13335.6|13336.6|13331.6|13360.1|13355.1|13331.1|13326.1|108
1742462400000|2025-03-20 09:20:00|13337.1|13332.1|13327.1|13322.1|13353.6|13348.6|13326.1|13321.1|578
1742462700000|2025-03-20 09:25:00|13327.6|13322.6|13324.1|13319.1|13333.1|13328.1|13311.1|13306.1|664
1742463000000|2025-03-20 09:30:00|13324.6|13319.6|13313.6|13308.6|13336.1|13331.1|13311.1|13306.1|231
1742463300000|2025-03-20 09:35:00|13314.1|13309.1|13297.1|13292.1|13317.6|13312.6|13296.1|13291.1|50
1742463600000|2025-03-20 09:40:00|13296.6|13291.6|13286.1|13281.1|13304.1|13299.1|13285.1|13280.1|62
1742463900000|2025-03-20 09:45:00|13285.6|13280.6|13254.1|13249.1|13290.1|13285.1|13251.1|13246.1|165
1742464200000|2025-03-20 09:50:00|13255.6|13250.6|13247.1|13242.1|13271.1|13266.1|13245.1|13240.1|61
1742464500000|2025-03-20 09:55:00|13246.6|13241.6|13281.1|13276.1|13288.1|13283.1|13245.6|13240.6|146
1742464800000|2025-03-20 10:00:00|13283.1|13278.1|13293.6|13288.6|13299.1|13294.1|13275.1|13270.1|148
1742465100000|2025-03-20 10:05:00|13294.1|13289.1|13278.1|13273.1|13298.1|13293.1|13277.1|13272.1|132
1742465400000|2025-03-20 10:10:00|13278.6|13273.6|13267.1|13262.1|13284.6|13279.6|13257.6|13252.6|159
1742465700000|2025-03-20 10:15:00|13266.6|13261.6|13249.6|13244.6|13273.1|13268.1|13249.1|13244.1|82
1742466000000|2025-03-20 10:20:00|13249.1|13244.1|13244.1|13239.1|13249.1|13244.1|13233.1|13228.1|169
1742466300000|2025-03-20 10:25:00|13243.1|13238.1|13250.1|13245.1|13256.1|13251.1|13240.1|13235.1|82
1742466600000|2025-03-20 10:30:00|13249.6|13244.6|13258.1|13253.1|13266.6|13261.6|13248.1|13243.1|84
1742466900000|2025-03-20 10:35:00|13258.6|13253.6|13250.1|13245.1|13264.1|13259.1|13246.1|13241.1|137
1742467200000|2025-03-20 10:40:00|13250.6|13245.6|13249.1|13244.1|13255.1|13250.1|13245.6|13240.6|103
1742467500000|2025-03-20 10:45:00|13249.6|13244.6|13259.1|13254.1|13266.1|13261.1|13249.1|13244.1|69
1742467800000|2025-03-20 10:50:00|13261.1|13256.1|13277.6|13272.6|13284.1|13279.1|13261.1|13256.1|43
1742468100000|2025-03-20 10:55:00|13278.1|13273.1|13288.6|13283.6|13293.6|13288.6|13276.6|13271.6|37
1742468400000|2025-03-20 11:00:00|13289.1|13284.1|13279.6|13274.6|13300.1|13295.1|13279.1|13274.1|95
1742468700000|2025-03-20 11:05:00|13279.1|13274.1|13280.6|13275.6|13291.6|13286.6|13279.1|13274.1|44
1742469000000|2025-03-20 11:10:00|13279.6|13274.6|13283.6|13278.6|13296.6|13291.6|13277.1|13272.1|106
1742469300000|2025-03-20 11:15:00|13284.1|13279.1|13292.6|13287.6|13294.1|13289.1|13278.6|13273.6|29
1742469600000|2025-03-20 11:20:00|13293.1|13288.1|13280.6|13275.6|13297.1|13292.1|13280.1|13275.1|162
1742469900000|2025-03-20 11:25:00|13280.1|13275.1|13273.6|13268.6|13284.6|13279.6|13270.6|13265.6|90
1742470200000|2025-03-20 11:30:00|13273.1|13268.1|13289.6|13284.6|13290.6|13285.6|13265.6|13260.6|41
1742470500000|2025-03-20 11:35:00|13290.1|13285.1|13290.1|13285.1|13299.1|13294.1|13288.6|13283.6|103
1742470800000|2025-03-20 11:40:00|13290.6|13285.6|13300.6|13295.6|13301.1|13296.1|13287.1|13282.1|12
1742471100000|2025-03-20 11:45:00|13301.1|13296.1|13298.1|13293.1|13303.1|13298.1|13294.6|13289.6|139
1742471400000|2025-03-20 11:50:00|13298.6|13293.6|13303.1|13298.1|13307.1|13302.1|13292.6|13287.6|26
1742471700000|2025-03-20 11:55:00|13302.1|13297.1|13308.1|13303.1|13308.1|13303.1|13301.1|13296.1|127
1742472000000|2025-03-20 12:00:00|13307.6|13302.6|13305.6|13300.6|13312.1|13307.1|13300.1|13295.1|27
1742472300000|2025-03-20 12:05:00|13305.1|13300.1|13298.1|13293.1|13309.6|13304.6|13292.6|13287.6|83
1742472600000|2025-03-20 12:10:00|13297.6|13292.6|13290.6|13285.6|13297.6|13292.6|13283.6|13278.6|27
1742472900000|2025-03-20 12:15:00|13291.1|13286.1|13296.1|13291.1|13298.1|13293.1|13287.6|13282.6|133
1742473200000|2025-03-20 12:20:00|13296.6|13291.6|13282.1|13277.1|13296.6|13291.6|13282.1|13277.1|17
1742473500000|2025-03-20 12:25:00|13281.6|13276.6|13278.1|13273.1|13285.1|13280.1|13275.6|13270.6|104
1742473800000|2025-03-20 12:30:00|13277.1|13272.1|13275.6|13270.6|13282.1|13277.1|13272.6|13267.6|97
1742474100000|2025-03-20 12:35:00|13275.1|13270.1|13276.1|13271.1|13276.1|13271.1|13265.6|13260.6|27
1742474400000|2025-03-20 12:40:00|13278.4|13273.4|13274.9|13269.9|13280.4|13275.4|13271.9|13266.9|88
1742474700000|2025-03-20 12:45:00|13275.4|13270.4|13275.4|13270.4|13283.4|13278.4|13269.9|13264.9|38
1742475000000|2025-03-20 12:50:00|13275.9|13270.9|13283.9|13278.9|13283.9|13278.9|13274.4|13269.4|99
1742475300000|2025-03-20 12:55:00|13283.4|13278.4|13279.4|13274.4|13292.9|13287.9|13279.4|13274.4|25
1742475600000|2025-03-20 13:00:00|13279.9|13274.9|13280.9|13275.9|13287.9|13282.9|13278.4|13273.4|117
1742475900000|2025-03-20 13:05:00|13281.4|13276.4|13257.9|13252.9|13281.9|13276.9|13257.4|13252.4|53
1742476200000|2025-03-20 13:10:00|13257.4|13252.4|13267.9|13262.9|13271.4|13266.4|13254.4|13249.4|102
1742476500000|2025-03-20 13:15:00|13268.4|13263.4|13260.4|13255.4|13269.9|13264.9|13257.9|13252.9|88
1742476800000|2025-03-20 13:20:00|13259.9|13254.9|13250.9|13245.9|13259.9|13254.9|13247.9|13242.9|44
1742477100000|2025-03-20 13:25:00|13251.4|13246.4|13249.4|13244.4|13258.9|13253.9|13248.9|13243.9|118
1742477400000|2025-03-20 13:30:00|13249.9|13244.9|13246.4|13241.4|13258.4|13253.4|13246.4|13241.4|64
1742477700000|2025-03-20 13:35:00|13245.9|13240.9|13259.9|13254.9|13259.9|13254.9|13245.4|13240.4|102
1742478000000|2025-03-20 13:40:00|13260.4|13255.4|13265.9|13260.9|13274.4|13269.4|13254.4|13249.4|43
1742478300000|2025-03-20 13:45:00|13266.4|13261.4|13268.4|13263.4|13276.4|13271.4|13260.9|13255.9|158
1742478600000|2025-03-20 13:50:00|13267.9|13262.9|13267.9|13262.9|13274.4|13269.4|13262.9|13257.9|104
1742478900000|2025-03-20 13:55:00|13267.4|13262.4|13278.9|13273.9|13284.4|13279.4|13264.4|13259.4|115
1742479200000|2025-03-20 14:00:00|13278.4|13273.4|13290.9|13285.9|13299.9|13294.9|13276.4|13271.4|59
1742479500000|2025-03-20 14:05:00|13291.4|13286.4|13281.4|13276.4|13295.9|13290.9|13281.4|13276.4|157
1742479800000|2025-03-20 14:10:00|13280.9|13275.9|13279.9|13274.9|13283.9|13278.9|13271.4|13266.4|50
1742480100000|2025-03-20 14:15:00|13280.4|13275.4|13283.9|13278.9|13292.4|13287.4|13273.9|13268.9|48
1742480400000|2025-03-20 14:20:00|13283.4|13278.4|13295.4|13290.4|13298.4|13293.4|13282.4|13277.4|121
1742480700000|2025-03-20 14:25:00|13295.9|13290.9|13298.4|13293.4|13304.9|13299.9|13295.4|13290.4|42
1742481000000|2025-03-20 14:30:00|13298.9|13293.9|13279.4|13274.4|13302.9|13297.9|13279.4|13274.4|113
1742481300000|2025-03-20 14:35:00|13279.9|13274.9|13286.4|13281.4|13294.9|13289.9|13276.4|13271.4|80
1742481600000|2025-03-20 14:40:00|13285.9|13280.9|13278.9|13273.9|13289.4|13284.4|13278.9|13273.9|125
1742481900000|2025-03-20 14:45:00|13279.4|13274.4|13284.4|13279.4|13288.9|13283.9|13274.9|13269.9|73
1742482200000|2025-03-20 14:50:00|13283.9|13278.9|13290.4|13285.4|13291.9|13286.9|13277.9|13272.9|221
1742482500000|2025-03-20 14:55:00|13289.9|13284.9|13301.9|13296.9|13301.9|13296.9|13287.9|13282.9|201
1742482800000|2025-03-20 15:00:00|13303.9|13298.9|13309.4|13304.4|13313.9|13308.9|13299.9|13294.9|61
1742483100000|2025-03-20 15:05:00|13309.9|13304.9|13312.4|13307.4|13315.9|13310.9|13308.9|13303.9|34
1742483400000|2025-03-20 15:10:00|13310.4|13305.4|13307.4|13302.4|13313.9|13308.9|13304.4|13299.4|132
1742483700000|2025-03-20 15:15:00|13307.9|13302.9|13306.4|13301.4|13312.4|13307.4|13302.9|13297.9|78
1742484000000|2025-03-20 15:20:00|13305.9|13300.9|13312.9|13307.9|13319.9|13314.9|13303.4|13298.4|146
1742484300000|2025-03-20 15:25:00|13312.4|13307.4|13297.4|13292.4|13313.4|13308.4|13296.4|13291.4|192
1742484600000|2025-03-20 15:30:00|13296.9|13291.9|13272.9|13267.9|13296.9|13291.9|13270.9|13265.9|67
1742484900000|2025-03-20 15:35:00|13273.4|13268.4|13282.4|13277.4|13283.4|13278.4|13271.4|13266.4|104
1742485200000|2025-03-20 15:40:00|13282.9|13277.9|13291.4|13286.4|13294.4|13289.4|13280.9|13275.9|33
1742485500000|2025-03-20 15:45:00|13290.9|13285.9|13295.4|13290.4|13299.9|13294.9|13289.9|13284.9|60
1742485800000|2025-03-20 15:50:00|13295.9|13290.9|13295.9|13290.9|13298.4|13293.4|13291.4|13286.4|162
1742486100000|2025-03-20 15:55:00|13295.4|13290.4|13294.4|13289.4|13296.4|13291.4|13289.4|13284.4|137
1742486400000|2025-03-20 16:00:00|13293.9|13288.9|13307.9|13302.9|13319.4|13314.4|13293.4|13288.4|89
1742486700000|2025-03-20 16:05:00|13308.4|13303.4|13313.9|13308.9|13316.4|13311.4|13306.4|13301.4|75
1742487000000|2025-03-20 16:10:00|13313.4|13308.4|13321.9|13316.9|13322.4|13317.4|13305.9|13300.9|68
1742487300000|2025-03-20 16:15:00|13321.4|13316.4|13325.4|13320.4|13328.4|13323.4|13318.4|13313.4|158
1742487600000|2025-03-20 16:20:00|13324.9|13319.9|13321.9|13316.9|13325.9|13320.9|13318.4|13313.4|95
1742487900000|2025-03-20 16:25:00|13321.4|13316.4|13307.4|13302.4|13322.9|13317.9|13304.9|13299.9|208
1742488200000|2025-03-20 16:30:00|13308.9|13303.9|13308.4|13300.4|13317.4|13309.4|13301.4|13294.4|144
1742488500000|2025-03-20 16:35:00|13307.4|13301.4|13303.4|13295.4|13309.4|13301.4|13297.4|13290.4|192
1742488800000|2025-03-20 16:40:00|13302.4|13294.4|13300.4|13293.4|13305.4|13298.4|13295.4|13288.4|22
1742489100000|2025-03-20 16:45:00|13301.4|13295.4|13297.4|13289.4|13304.4|13297.4|13296.4|13288.4|111
1742489400000|2025-03-20 16:50:00|13298.4|13290.4|13303.4|13295.4|13306.4|13298.4|13295.4|13287.4|65
1742489700000|2025-03-20 16:55:00|13305.4|13296.4|13290.4|13282.4|13305.4|13297.4|13288.4|13282.4|85
1742490000000|2025-03-20 17:00:00|13291.4|13283.4|13309.4|13300.4|13310.4|13301.4|13290.4|13283.4|24
1742490300000|2025-03-20 17:05:00|13310.4|13301.4|13308.4|13298.4|13314.4|13305.4|13306.4|13298.4|13
1742490600000|2025-03-20 17:10:00|13307.4|13295.4|13309.4|13300.4|13309.4|13301.4|13298.4|13292.4|30
1742490900000|2025-03-20 17:15:00|13310.4|13298.4|13305.4|13296.4|13310.4|13302.4|13304.4|13296.4|30
1742491200000|2025-03-20 17:20:00|13304.4|13294.4|13296.4|13288.4|13304.4|13294.4|13296.4|13288.4|8
1742491500000|2025-03-20 17:25:00|13295.4|13286.4|13282.4|13273.4|13295.4|13286.4|13279.4|13272.4|15
1742491800000|2025-03-20 17:30:00|13285.4|13274.4|13296.4|13286.4|13298.4|13289.4|13285.4|13274.4|8
1742492100000|2025-03-20 17:35:00|13295.4|13287.4|13300.4|13291.4|13300.4|13291.4|13292.4|13283.4|3
1742492400000|2025-03-20 17:40:00|13299.4|13290.4|13300.4|13291.4|13300.4|13291.4|13295.4|13286.4|3
1742492700000|2025-03-20 17:45:00|13301.4|13292.4|13302.4|13292.4|13307.4|13298.4|13300.4|13292.4|6
1742493000000|2025-03-20 17:50:00|13303.4|13293.4|13304.9|13292.9|13306.4|13298.4|13302.4|13292.9|1
1742493300000|2025-03-20 17:55:00|13304.4|13292.4|13281.4|13272.4|13304.4|13292.4|13280.4|13272.4|15
1742493600000|2025-03-20 18:00:00|13280.4|13275.4|13292.4|13280.4|13292.4|13286.4|13280.4|13274.9|5
1742493900000|2025-03-20 18:05:00||13282.4||13283.4||13285.4||13282.4|12
1742494200000|2025-03-20 18:10:00|13290.4|13285.4|13295.4|13283.4|13300.4|13294.4|13290.4|13283.4|9
1742494500000|2025-03-20 18:15:00|13294.4||13293.4||13294.4||13293.4||0
1742494800000|2025-03-20 18:20:00|13292.4||13292.4||13292.4||13292.4||0
1742495100000|2025-03-20 18:25:00|13290.4|13279.4|13280.4|13272.4|13290.4|13280.4|13279.4|13272.4|17
1742495400000|2025-03-20 18:30:00|13279.4|13269.4|13278.4|13267.4|13279.9|13269.4|13276.4|13265.4|4
1742495700000|2025-03-20 18:35:00|13279.4|13268.4|13290.4|13278.4|13290.4|13278.4|13279.4|13268.4|0
1742496000000|2025-03-20 18:40:00|13287.4|13277.4|13286.4|13275.4|13292.4|13284.4|13285.4|13275.4|11
1742496300000|2025-03-20 18:45:00|13285.4|13271.9|13295.4|13286.4|13295.4|13287.4|13283.9|13271.9|4
1742496600000|2025-03-20 18:50:00|13294.4|13283.4|13308.4|13296.4|13314.9|13304.4|13294.4|13283.4|32
1742496900000|2025-03-20 18:55:00|13306.9|13297.4|13304.1|13292.1|13308.9|13301.4|13299.9|13287.9|20
1742497200000|2025-03-20 19:00:00|13304.9|13292.9|13310.6|13298.6|13314.1|13302.1|13304.9|13292.9|0
1742497500000|2025-03-20 19:05:00|13312.3|13300.3|13310.5|13298.5|13315.8|13303.8|13310.5|13298.5|0
1742497800000|2025-03-20 19:10:00|13308.8|13296.8|13315.7|13303.7|13319.2|13307.2|13308.8|13296.8|0
1742498100000|2025-03-20 19:15:00|13315.6|13303.6|13317.6|13305.6|13320.9|13308.9|13315.6|13303.6|0
1742498400000|2025-03-20 19:20:00|13317.7|13305.7|13320.8|13308.8|13324.3|13312.3|13317.6|13305.6|0
1742498700000|2025-03-20 19:25:00|13320.7|13308.7|13310|13298|13320.8|13308.8|13310|13298|0
1742499000000|2025-03-20 19:30:00|13310.1|13298.1|13315.3|13303.3|13318|13306|13310.1|13298.1|0
1742499300000|2025-03-20 19:35:00|13313.6|13301.6|13317.1|13305.1|13320.7|13308.7|13313.6|13301.6|0
1742499600000|2025-03-20 19:40:00|13317|13305|13324|13312|13324.1|13312.1|13317|13305|0
1742499900000|2025-03-20 19:45:00|13322.4|13310.4|13331.1|13319.1|13331.1|13319.1|13322.4|13310.4|0
1742500200000|2025-03-20 19:50:00|13329.4|13317.4|13324|13312|13331|13319|13320.5|13308.5|0
1742500500000|2025-03-20 19:55:00|13325.7|13313.7|13319|13307|13327.8|13315.8|13318.8|13306.8|0
1742500800000|2025-03-20 20:00:00|13320.6|13308.6|13324|13312|13325.7|13313.7|13318.8|13306.8|0
1742501100000|2025-03-20 20:05:00|13324.1|13312.1|13320.7|13308.7|13324.1|13312.1|13318.9|13306.9|0
1742501400000|2025-03-20 20:10:00|13319.9|13307.9|13317.4|13305.4|13320.8|13308.8|13317.3|13305.3|0
1742501700000|2025-03-20 20:15:00|13319.1|13307.1|13320.8|13308.8|13320.8|13308.8|13319|13307|0
1742502000000|2025-03-20 20:20:00|13319.1|13307.1|13319.1|13307.1|13319.1|13307.1|13317.3|13305.3|0
1742502300000|2025-03-20 20:25:00|13319|13307|13317.4|13305.4|13319.1|13307.1|13317.3|13305.3|0
1742502600000|2025-03-20 20:30:00|13315.7|13303.7|13317.4|13305.4|13317.4|13305.4|13315.7|13303.7|0
1742502900000|2025-03-20 20:35:00|13315.7|13303.7|13315.6|13303.6|13315.7|13303.7|13315.6|13303.6|0
1742503200000|2025-03-20 20:40:00|13315.7|13303.7|13314|13302|13315.7|13303.7|13314|13302|0
1742503500000|2025-03-20 20:45:00|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.6|13303.6|0
1742503800000|2025-03-20 20:50:00|13314|13302|13314|13302|13314|13302|13314|13302|0
1742504100000|2025-03-20 20:55:00|13315.7|13303.7|13317.4|13305.4|13320.7|13308.7|13314|13302|0
1742504400000|2025-03-20 21:00:00|13320.7|13308.7|13320.3|13308.3|13320.7|13308.7|13320.3|13308.3|0
1742504700000|2025-03-20 21:05:00|13320.5|13308.5|13320.3|13308.3|13320.5|13308.5|13320.3|13308.3|0
1742505000000|2025-03-20 21:10:00|13320.4|13308.4|13321.2|13309.2|13321.2|13309.2|13319.8|13307.8|0
1742505300000|2025-03-20 21:15:00|13321|13309|13322.6|13310.6|13322.9|13310.9|13320.9|13308.9|0
1742505600000|2025-03-20 21:20:00|13322.5|13310.5|13321.3|13309.3|13322.5|13310.5|13321.3|13309.3|0
1742505900000|2025-03-20 21:25:00|13321.2|13309.2|13321.2|13309.2|13321.7|13309.7|13321.2|13309.2|0
1742506200000|2025-03-20 21:30:00|13321.3|13309.3|13321.2|13309.2|13321.5|13309.5|13321|13309|0
1742506500000|2025-03-20 21:35:00|13321.1|13309.1|13320.6|13308.6|13321.1|13309.1|13320.6|13308.6|0
1742506800000|2025-03-20 21:40:00|13320.1|13308.1|13319.9|13307.9|13320.3|13308.3|13319.6|13307.6|0
1742507100000|2025-03-20 21:45:00|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|13319.4|13307.4|0
1742507400000|2025-03-20 21:50:00|13319.7|13307.7|13319.9|13307.9|13320.3|13308.3|13319.7|13307.7|0
1742507700000|2025-03-20 21:55:00|13319.7|13307.7|13320.1|13308.1|13321|13309|13319.7|13307.7|0
1742508000000|2025-03-20 22:00:00|13319|13307|13321|13309|13322|13310|13318|13306|0
1742508300000|2025-03-20 22:05:00|13320.8|13308.8|13318.2|13306.2|13320.8|13308.8|13318.2|13306.2|0
1742508600000|2025-03-20 22:10:00|13318.5|13306.5|13318.5|13306.5|13319.2|13307.2|13317.7|13305.7|0
1742508900000|2025-03-20 22:15:00|13318.7|13306.7|13323.1|13311.1|13323.9|13311.9|13318.7|13306.7|0
1742509200000|2025-03-20 22:20:00|13323.4|13311.4|13323|13311|13324.2|13312.2|13320.7|13308.7|0
1742509500000|2025-03-20 22:25:00|13323.3|13311.3|13323.9|13311.9|13324.5|13312.5|13322.1|13310.1|0
1742509800000|2025-03-20 22:30:00|13324.2|13312.2|13324.9|13312.9|13325.6|13313.6|13322.5|13310.5|0
1742510100000|2025-03-20 22:35:00|13324.7|13312.7|13325.9|13313.9|13326.3|13314.3|13324.2|13312.2|0
1742510400000|2025-03-20 22:40:00|13325.8|13313.8|13324.9|13312.9|13325.9|13313.9|13323.3|13311.3|0
1742510700000|2025-03-20 22:45:00|13324.5|13312.5|13322.5|13310.5|13324.5|13312.5|13322.3|13310.3|0
1742511000000|2025-03-20 22:50:00|13322.3|13310.3|13320.7|13308.7|13322.3|13310.3|13320.4|13308.4|0
1742511300000|2025-03-20 22:55:00|13320.9|13308.9|13320.4|13308.4|13321.2|13309.2|13319.3|13307.3|0
1742511600000|2025-03-20 23:00:00|13320|13308|13316|13304|13320.7|13308.7|13315.7|13303.7|0
1742511900000|2025-03-20 23:05:00|13316.4|13304.4|13312.4|13300.4|13316.7|13304.7|13310.5|13298.5|0
1742512200000|2025-03-20 23:10:00|13312.5|13300.5|13312.2|13300.2|13313.4|13301.4|13312.2|13300.2|0
1742512500000|2025-03-20 23:15:00|13312.7|13300.7|13309.8|13297.8|13312.7|13300.7|13309.4|13297.4|0
1742512800000|2025-03-20 23:20:00|13309.9|13297.9|13309.4|13297.4|13310.6|13298.6|13309.2|13297.2|0
1742513100000|2025-03-20 23:25:00|13310.1|13298.1|13311.5|13299.5|13312.7|13300.7|13310.1|13298.1|0
1742513400000|2025-03-20 23:30:00|13311.2|13299.2|13312.2|13300.2|13312.7|13300.7|13308.9|13296.9|0
1742513700000|2025-03-20 23:35:00|13312|13300|13312.2|13300.2|13313.4|13301.4|13311.8|13299.8|0
1742514000000|2025-03-20 23:40:00|13312.4|13300.4|13313.7|13301.7|13314.5|13302.5|13312.4|13300.4|0
1742514300000|2025-03-20 23:45:00|13314.2|13302.2|13316|13304|13316.8|13304.8|13313.5|13301.5|0
1742514600000|2025-03-20 23:50:00|13316.2|13304.2|13318.4|13306.4|13319.5|13307.5|13315.5|13303.5|0
1742514900000|2025-03-20 23:55:00|13318.8|13306.8|13319.1|13307.1|13320.5|13308.5|13318.8|13306.8|0
1742515200000|2025-03-21 00:00:00|13318.8|13306.8|13324.7|13312.7|13325|13313|13317|13305|0
1742515500000|2025-03-21 00:05:00|13325|13313|13326.9|13314.9|13327.6|13315.6|13325|13313|0
1742515800000|2025-03-21 00:10:00|13326.6|13314.6|13327.6|13315.6|13328.3|13316.3|13326|13314|0
1742516100000|2025-03-21 00:15:00|13328|13316|13330.5|13318.5|13330.5|13318.5|13325.6|13313.6|0
1742516400000|2025-03-21 00:20:00|13332.1|13320.1|13332.1|13320.1|13333.9|13321.9|13332.1|13320.1|0
1742516700000|2025-03-21 00:25:00|13330.5|13318.5|13327|13315|13330.5|13318.5|13323.7|13311.7|0
1742517000000|2025-03-21 00:30:00|13325.4|13313.4|13327.1|13315.1|13328.9|13316.9|13325.4|13313.4|0
1742517300000|2025-03-21 00:35:00|13328.8|13316.8|13327.1|13315.1|13328.8|13316.8|13327|13315|0
1742517600000|2025-03-21 00:40:00|13327|13315|13323.7|13311.7|13327|13315|13323.7|13311.7|0
1742517900000|2025-03-21 00:45:00|13322.9|13310.9|13320.4|13308.4|13322.9|13310.9|13318.7|13306.7|0
1742518200000|2025-03-21 00:50:00|13320.3|13308.3|13318.8|13306.8|13322.1|13310.1|13318.7|13306.7|0
1742518500000|2025-03-21 00:55:00|13319.6|13307.6|13320.4|13308.4|13322.1|13310.1|13318.7|13306.7|0
1742518800000|2025-03-21 01:00:00|13318.7|13306.7|13322|13310|13325.4|13313.4|13318.7|13306.7|0
1742519100000|2025-03-21 01:05:00|13322.1|13310.1|13322.9|13310.9|13325.4|13313.4|13320.3|13308.3|0
1742519400000|2025-03-21 01:10:00|13323.7|13311.7|13318.7|13306.7|13323.7|13311.7|13317|13305|0
1742519700000|2025-03-21 01:15:00|13320.3|13308.3|13322|13310|13322|13310|13320.2|13308.2|0
1742520000000|2025-03-21 01:20:00|13323.6|13311.6|13323.7|13311.7|13323.7|13311.7|13322|13310|0
1742520300000|2025-03-21 01:25:00|13322.8|13310.8|13323.8|13311.8|13324.6|13312.6|13322|13310|0
1742520600000|2025-03-21 01:30:00|13322.1|13310.1|13322.1|13310.1|13323.8|13311.8|13320.4|13308.4|0
1742520900000|2025-03-21 01:35:00|13323.8|13311.8|13325.6|13313.6|13325.6|13313.6|13323|13311|0
1742521200000|2025-03-21 01:40:00|13324.7|13312.7|13323.9|13311.9|13324.7|13312.7|13323.8|13311.8|0
1742521500000|2025-03-21 01:45:00|13323.8|13311.8|13322.1|13310.1|13325.5|13313.5|13322.1|13310.1|0
1742521800000|2025-03-21 01:50:00|13322.2|13310.2|13323.9|13311.9|13323.9|13311.9|13322.2|13310.2|0
1742522100000|2025-03-21 01:55:00|13323|13311|13327.2|13315.2|13327.2|13315.2|13322.2|13310.2|0
1742522400000|2025-03-21 02:00:00|13325.5|13313.5|13327.2|13315.2|13328.9|13316.9|13325.5|13313.5|0
1742522700000|2025-03-21 02:05:00|13328.8|13316.8|13325.5|13313.5|13328.9|13316.9|13325.4|13313.4|0
1742523000000|2025-03-21 02:10:00|13325.4|13313.4|13323.8|13311.8|13325.4|13313.4|13322|13310|0
1742523300000|2025-03-21 02:15:00|13322.9|13310.9|13320.3|13308.3|13322.9|13310.9|13320.3|13308.3|0
1742523600000|2025-03-21 02:20:00|13320.2|13308.2|13320.2|13308.2|13320.3|13308.3|13320.2|13308.2|0
1742523900000|2025-03-21 02:25:00|13321.9|13309.9|13323.7|13311.7|13323.7|13311.7|13320.3|13308.3|0
1742524200000|2025-03-21 02:30:00|13323.6|13311.6|13320.2|13308.2|13323.7|13311.7|13320.2|13308.2|0
1742524500000|2025-03-21 02:35:00|13320.3|13308.3|13320.3|13308.3|13322|13310|13320.3|13308.3|0
1742524800000|2025-03-21 02:40:00|13318.7|13306.7|13315.3|13303.3|13318.7|13306.7|13314.5|13302.5|0
1742525100000|2025-03-21 02:45:00|13315.4|13303.4|13323.8|13311.8|13323.8|13311.8|13315.4|13303.4|0
1742525400000|2025-03-21 02:50:00|13323|13311|13322.1|13310.1|13323|13311|13322.1|13310.1|0
1742525700000|2025-03-21 02:55:00|13320.4|13308.4|13315.4|13303.4|13320.5|13308.5|13313.7|13301.7|0
1742526000000|2025-03-21 03:00:00|13314.5|13302.5|13310.2|13298.2|13315.4|13303.4|13309.3|13297.3|0
1742526300000|2025-03-21 03:05:00|13311.9|13299.9|13310.2|13298.2|13311.9|13299.9|13308.5|13296.5|0
1742526600000|2025-03-21 03:10:00|13309.3|13297.3|13311.8|13299.8|13311.9|13299.9|13308.4|13296.4|0
1742526900000|2025-03-21 03:15:00|13311|13299|13307.6|13295.6|13311|13299|13305.8|13293.8|0
1742527200000|2025-03-21 03:20:00|13308.4|13296.4|13308.5|13296.5|13310.2|13298.2|13306.8|13294.8|0
1742527500000|2025-03-21 03:25:00|13308.6|13296.6|13307.7|13295.7|13310.3|13298.3|13306|13294|0
1742527800000|2025-03-21 03:30:00|13306.8|13294.8|13306.8|13294.8|13308.5|13296.5|13305.1|13293.1|0
1742528100000|2025-03-21 03:35:00|13306|13294|13306.8|13294.8|13308.5|13296.5|13303.5|13291.5|0
1742528400000|2025-03-21 03:40:00|13305.2|13293.2|13306.8|13294.8|13306.8|13294.8|13305.1|13293.1|0
1742528700000|2025-03-21 03:45:00|13306|13294|13308.5|13296.5|13308.5|13296.5|13305.1|13293.1|0
1742529000000|2025-03-21 03:50:00|13306.8|13294.8|13305.1|13293.1|13307.7|13295.7|13305.1|13293.1|0
1742529300000|2025-03-21 03:55:00|13305.2|13293.2|13303.4|13291.4|13306.9|13294.9|13301.7|13289.7|0
1742529600000|2025-03-21 04:00:00|13303.5|13291.5|13303.5|13291.5|13303.5|13291.5|13303.4|13291.4|0
1742529900000|2025-03-21 04:05:00|13303.4|13291.4|13305.2|13293.2|13306.9|13294.9|13303.4|13291.4|0
1742530200000|2025-03-21 04:10:00|13306|13294|13305.2|13293.2|13306.9|13294.9|13305.2|13293.2|0
1742530500000|2025-03-21 04:15:00|13306.9|13294.9|13305.2|13293.2|13306.9|13294.9|13303.5|13291.5|0
1742530800000|2025-03-21 04:20:00|13306|13294|13303.5|13291.5|13306.9|13294.9|13303.5|13291.5|0
1742531100000|2025-03-21 04:25:00|13304.3|13292.3|13305.2|13293.2|13306.9|13294.9|13303.5|13291.5|0
1742531400000|2025-03-21 04:30:00|13306.8|13294.8|13305.1|13293.1|13306.8|13294.8|13305.1|13293.1|0
1742531700000|2025-03-21 04:35:00|13303.4|13291.4|13303.4|13291.4|13305.1|13293.1|13303.4|13291.4|0
1742532000000|2025-03-21 04:40:00|13303.3|13291.3|13301.6|13289.6|13303.4|13291.4|13301.6|13289.6|0
1742532300000|2025-03-21 04:45:00|13302.5|13290.5|13300|13288|13303.3|13291.3|13299.9|13287.9|0
1742532600000|2025-03-21 04:50:00|13300.8|13288.8|13299.9|13287.9|13301.6|13289.6|13299.9|13287.9|0
1742532900000|2025-03-21 04:55:00|13301.6|13289.6|13301.5|13289.5|13301.6|13289.6|13298.2|13286.2|0
1742533200000|2025-03-21 05:00:00|13299.8|13287.8|13299.8|13287.8|13300.7|13288.7|13296.4|13284.4|0
1742533500000|2025-03-21 05:05:00|13298.1|13286.1|13294.7|13282.7|13298.1|13286.1|13294.7|13282.7|0
1742533800000|2025-03-21 05:10:00|13295.6|13283.6|13296.4|13284.4|13299.8|13287.8|13295.6|13283.6|0
1742534100000|2025-03-21 05:15:00|13298.1|13286.1|13301.5|13289.5|13301.6|13289.6|13297.2|13285.2|0
1742534400000|2025-03-21 05:20:00|13301.6|13289.6|13296.5|13284.5|13301.6|13289.6|13296.5|13284.5|0
1742534700000|2025-03-21 05:25:00|13298.2|13286.2|13298.2|13286.2|13298.2|13286.2|13298.2|13286.2|0
1742535000000|2025-03-21 05:30:00|13298.3|13286.3|13299.9|13287.9|13299.9|13287.9|13298.2|13286.2|0
1742535300000|2025-03-21 05:35:00|13298.2|13286.2|13289.6|13277.6|13298.2|13286.2|13289.5|13277.5|0
1742535600000|2025-03-21 05:40:00|13291.3|13279.3|13281.1|13269.1|13291.3|13279.3|13281.1|13269.1|0
1742535900000|2025-03-21 05:45:00|13282.7|13270.7|13277.6|13265.6|13284.4|13272.4|13277.6|13265.6|0
1742536200000|2025-03-21 05:50:00|13277.7|13265.7|13279.5|13267.5|13281.2|13269.2|13277.7|13265.7|0
1742536500000|2025-03-21 05:55:00|13279.6|13267.6|13279.6|13267.6|13279.6|13267.6|13274.5|13262.5|0
1742536800000|2025-03-21 06:00:00|13277.9|13265.9|13276.3|13264.3|13278|13266|13271.2|13259.2|0
1742537100000|2025-03-21 06:05:00|13278|13266|13272.9|13260.9|13278|13266|13272.9|13260.9|0
1742537400000|2025-03-21 06:10:00|13274.6|13262.6|13276.3|13264.3|13276.3|13264.3|13272.9|13260.9|0
1742537700000|2025-03-21 06:15:00|13276.2|13264.2|13272.9|13260.9|13276.2|13264.2|13272.9|13260.9|0
1742538000000|2025-03-21 06:20:00|13274.6|13262.6|13276.3|13264.3|13276.3|13264.3|13271.2|13259.2|0
1742538300000|2025-03-21 06:25:00|13274.6|13262.6|13277.9|13265.9|13281.4|13269.4|13274.6|13262.6|0
1742538600000|2025-03-21 06:30:00|13278|13266|13277.1|13265.1|13281.4|13269.4|13276.2|13264.2|0
1742538900000|2025-03-21 06:35:00|13276.2|13264.2|13288.2|13276.2|13288.2|13276.2|13275.4|13263.4|0
1742539200000|2025-03-21 06:40:00|13288.1|13276.1|13288.1|13276.1|13289.8|13277.8|13286.4|13274.4|0
1742539500000|2025-03-21 06:45:00|13288.2|13276.2|13292.3|13280.3|13293.2|13281.2|13288.1|13276.1|0
1742539800000|2025-03-21 06:50:00|13291.5|13279.5|13300.1|13288.1|13300.1|13288.1|13291.5|13279.5|0
1742540100000|2025-03-21 06:55:00|13300|13288|13305.2|13293.2|13305.2|13293.2|13300|13288|0
1742540400000|2025-03-21 07:00:00|13305.1|13293.1|13286.2|13281.2|13311.9|13299.9|13284.7|13279.7|16
1742540700000|2025-03-21 07:05:00|13285.7|13280.7|13282.2|13277.2|13293.7|13288.7|13279.7|13274.7|7
1742541000000|2025-03-21 07:10:00|13282.7|13277.7|13291.7|13286.7|13292.7|13287.7|13280.2|13275.2|7
1742541300000|2025-03-21 07:15:00|13291.2|13286.2|13284.2|13279.2|13291.2|13286.2|13280.2|13275.2|3
1742541600000|2025-03-21 07:20:00|13284.7|13279.7|13280.7|13275.7|13286.2|13281.2|13274.7|13269.7|10
1742541900000|2025-03-21 07:25:00|13281.2|13276.2|13282.2|13277.2|13283.7|13278.7|13277.7|13272.7|5
1742542200000|2025-03-21 07:30:00|13282.7|13277.7|13267.7|13262.7|13286.2|13281.2|13263.2|13258.2|16
1742542500000|2025-03-21 07:35:00|13267.2|13262.2|13252.2|13247.2|13267.7|13262.7|13251.7|13246.7|19
1742542800000|2025-03-21 07:40:00|13251.7|13246.7|13249.7|13244.7|13253.2|13248.2|13248.2|13243.2|5
1742543100000|2025-03-21 07:45:00|13250.7|13245.7|13251.2|13246.2|13253.7|13248.7|13249.2|13244.2|9
1742543400000|2025-03-21 07:50:00|13252.7|13247.7|13260.2|13255.2|13264.7|13259.7|13252.7|13247.7|9
1742543700000|2025-03-21 07:55:00|13260.7|13255.7|13257.2|13252.2|13264.7|13259.7|13252.7|13247.7|70
1742544000000|2025-03-21 08:00:00|13258.2|13253.2|13275.7|13270.7|13281.7|13276.7|13246.2|13241.2|340
1742544300000|2025-03-21 08:05:00|13276.2|13271.2|13288.2|13283.2|13308.7|13303.7|13276.2|13271.2|271
1742544600000|2025-03-21 08:10:00|13288.7|13283.7|13285.7|13280.7|13298.2|13293.2|13284.2|13279.2|213
1742544900000|2025-03-21 08:15:00|13287.2|13282.2|13250.2|13245.2|13287.2|13282.2|13250.2|13245.2|212
1742545200000|2025-03-21 08:20:00|13249.7|13244.7|13239.7|13234.7|13253.7|13248.7|13234.2|13229.2|183
1742545500000|2025-03-21 08:25:00|13239.2|13234.2|13229.2|13224.2|13250.2|13245.2|13227.2|13222.2|191
1742545800000|2025-03-21 08:30:00|13229.7|13224.7|13219.2|13214.2|13233.2|13228.2|13211.2|13206.2|179
1742546100000|2025-03-21 08:35:00|13219.7|13214.7|13230.7|13225.7|13241.7|13236.7|13219.7|13214.7|172
1742546400000|2025-03-21 08:40:00|13233.8|13228.8|13228.8|13223.8|13247.8|13242.8|13225.3|13220.3|95
1742546700000|2025-03-21 08:45:00|13228.3|13223.3|13244.3|13239.3|13249.3|13244.3|13227.3|13222.3|103
1742547000000|2025-03-21 08:50:00|13244.8|13239.8|13255.8|13250.8|13265.3|13260.3|13244.8|13239.8|156
1742547300000|2025-03-21 08:55:00|13257.3|13252.3|13262.3|13257.3|13265.3|13260.3|13252.8|13247.8|92
1742547600000|2025-03-21 09:00:00|13263.3|13258.3|13264.3|13259.3|13271.8|13266.8|13260.3|13255.3|120
1742547900000|2025-03-21 09:05:00|13263.8|13258.8|13273.3|13268.3|13274.3|13269.3|13260.3|13255.3|83
1742548200000|2025-03-21 09:10:00|13272.8|13267.8|13282.3|13277.3|13282.3|13277.3|13263.3|13258.3|136
1742548500000|2025-03-21 09:15:00|13281.8|13276.8|13266.3|13261.3|13283.3|13278.3|13261.3|13256.3|94
1742548800000|2025-03-21 09:20:00|13265.8|13260.8|13269.3|13264.3|13269.3|13264.3|13254.3|13249.3|95
1742549100000|2025-03-21 09:25:00|13268.8|13263.8|13268.3|13263.3|13280.3|13275.3|13266.3|13261.3|78
1742549400000|2025-03-21 09:30:00|13267.8|13262.8|13273.8|13268.8|13280.3|13275.3|13256.3|13251.3|101
1742549700000|2025-03-21 09:35:00|13273.3|13268.3|13247.3|13242.3|13274.3|13269.3|13245.3|13240.3|241
1742550000000|2025-03-21 09:40:00|13247.8|13242.8|13264.3|13259.3|13265.3|13260.3|13247.8|13242.8|69
1742550300000|2025-03-21 09:45:00|13263.8|13258.8|13275.3|13270.3|13277.8|13272.8|13259.3|13254.3|123
1742550600000|2025-03-21 09:50:00|13274.8|13269.8|13267.8|13262.8|13277.3|13272.3|13264.3|13259.3|76
1742550900000|2025-03-21 09:55:00|13268.3|13263.3|13265.3|13260.3|13268.3|13263.3|13258.3|13253.3|84
1742551200000|2025-03-21 10:00:00|13267.3|13262.3|13283.3|13278.3|13285.3|13280.3|13267.3|13262.3|67
1742551500000|2025-03-21 10:05:00|13282.3|13277.3|13284.8|13279.8|13290.8|13285.8|13281.3|13276.3|71
1742551800000|2025-03-21 10:10:00|13285.3|13280.3|13284.3|13279.3|13289.8|13284.8|13270.3|13265.3|129
1742552100000|2025-03-21 10:15:00|13284.8|13279.8|13289.3|13284.3|13294.3|13289.3|13283.3|13278.3|61
1742552400000|2025-03-21 10:20:00|13288.3|13283.3|13283.3|13278.3|13288.8|13283.8|13277.8|13272.8|55
1742552700000|2025-03-21 10:25:00|13282.8|13277.8|13275.8|13270.8|13287.3|13282.3|13275.3|13270.3|61
1742553000000|2025-03-21 10:30:00|13275.3|13270.3|13278.3|13273.3|13280.3|13275.3|13273.3|13268.3|69
1742553300000|2025-03-21 10:35:00|13278.8|13273.8|13278.8|13273.8|13281.3|13276.3|13273.3|13268.3|34
1742553600000|2025-03-21 10:40:00|13278.3|13273.3|13293.3|13288.3|13297.8|13292.8|13278.3|13273.3|42
1742553900000|2025-03-21 10:45:00|13292.8|13287.8|13314.8|13309.8|13315.3|13310.3|13292.3|13287.3|82
1742554200000|2025-03-21 10:50:00|13316.3|13311.3|13335.3|13330.3|13343.3|13338.3|13313.3|13308.3|399
1742554500000|2025-03-21 10:55:00|13334.8|13329.8|13329.3|13324.3|13335.8|13330.8|13322.8|13317.8|272
1742554800000|2025-03-21 11:00:00|13329.8|13324.8|13317.8|13312.8|13341.3|13336.3|13309.8|13304.8|124
1742555100000|2025-03-21 11:05:00|13318.3|13313.3|13316.3|13311.3|13326.3|13321.3|13313.3|13308.3|96
1742555400000|2025-03-21 11:10:00|13315.8|13310.8|13311.3|13306.3|13320.3|13315.3|13303.3|13298.3|36
1742555700000|2025-03-21 11:15:00|13310.8|13305.8|13305.3|13300.3|13312.8|13307.8|13304.8|13299.8|42
1742556000000|2025-03-21 11:20:00|13305.8|13300.8|13296.8|13291.8|13316.3|13311.3|13294.8|13289.8|29
1742556300000|2025-03-21 11:25:00|13294.3|13289.3|13307.3|13302.3|13314.3|13309.3|13293.3|13288.3|34
1742556600000|2025-03-21 11:30:00|13306.8|13301.8|13308.3|13303.3|13313.3|13308.3|13302.3|13297.3|24
1742556900000|2025-03-21 11:35:00|13307.8|13302.8|13313.3|13308.3|13313.3|13308.3|13305.3|13300.3|28
1742557200000|2025-03-21 11:40:00|13312.3|13307.3|13312.3|13307.3|13316.3|13311.3|13309.3|13304.3|20
1742557500000|2025-03-21 11:45:00|13311.8|13306.8|13308.3|13303.3|13314.3|13309.3|13306.3|13301.3|11
1742557800000|2025-03-21 11:50:00|13306.3|13301.3|13295.3|13290.3|13310.3|13305.3|13294.3|13289.3|28
1742558100000|2025-03-21 11:55:00|13294.8|13289.8|13301.3|13296.3|13304.3|13299.3|13290.3|13285.3|24
1742558400000|2025-03-21 12:00:00|13302.3|13297.3|13315.8|13310.8|13316.8|13311.8|13296.3|13291.3|60
1742558700000|2025-03-21 12:05:00|13316.3|13311.3|13312.3|13307.3|13319.3|13314.3|13310.3|13305.3|110
1742559000000|2025-03-21 12:10:00|13313.3|13308.3|13332.3|13327.3|13334.3|13329.3|13309.3|13304.3|63
1742559300000|2025-03-21 12:15:00|13331.8|13326.8|13328.3|13323.3|13333.3|13328.3|13319.3|13314.3|98
1742559600000|2025-03-21 12:20:00|13328.8|13323.8|13331.3|13326.3|13335.3|13330.3|13324.8|13319.8|66
1742559900000|2025-03-21 12:25:00|13331.8|13326.8|13323.8|13318.8|13332.3|13327.3|13323.8|13318.8|17
1742560200000|2025-03-21 12:30:00|13323.3|13318.3|13319.3|13314.3|13327.3|13322.3|13318.3|13313.3|39
1742560500000|2025-03-21 12:35:00|13319.8|13314.8|13307.3|13302.3|13325.3|13320.3|13305.8|13300.8|42
1742560800000|2025-03-21 12:40:00|13306.9|13301.9|13303.9|13298.9|13306.9|13301.9|13291.9|13286.9|56
1742561100000|2025-03-21 12:45:00|13303.4|13298.4|13313.9|13308.9|13314.9|13309.9|13302.9|13297.9|52
1742561400000|2025-03-21 12:50:00|13314.9|13309.9|13311.9|13306.9|13318.9|13313.9|13307.9|13302.9|46
1742561700000|2025-03-21 12:55:00|13311.4|13306.4|13307.9|13302.9|13317.9|13312.9|13306.4|13301.4|22
1742562000000|2025-03-21 13:00:00|13307.4|13302.4|13312.9|13307.9|13313.9|13308.9|13299.9|13294.9|57
1742562300000|2025-03-21 13:05:00|13312.4|13307.4|13313.4|13308.4|13319.9|13314.9|13311.9|13306.9|37
1742562600000|2025-03-21 13:10:00|13312.9|13307.9|13318.9|13313.9|13321.4|13316.4|13312.9|13307.9|38
1742562900000|2025-03-21 13:15:00|13318.4|13313.4|13313.9|13308.9|13323.9|13318.9|13312.9|13307.9|55
1742563200000|2025-03-21 13:20:00|13313.4|13308.4|13305.9|13300.9|13318.9|13313.9|13296.9|13291.9|79
1742563500000|2025-03-21 13:25:00|13305.4|13300.4|13305.4|13300.4|13306.9|13301.9|13295.4|13290.4|57
1742563800000|2025-03-21 13:30:00|13305.9|13300.9|13321.9|13316.9|13324.9|13319.9|13302.9|13297.9|92
1742564100000|2025-03-21 13:35:00|13321.4|13316.4|13316.9|13311.9|13321.9|13316.9|13306.9|13301.9|45
1742564400000|2025-03-21 13:40:00|13317.4|13312.4|13326.9|13321.9|13336.9|13331.9|13317.4|13312.4|60
1742564700000|2025-03-21 13:45:00|13327.4|13322.4|13317.9|13312.9|13328.9|13323.9|13315.9|13310.9|34
1742565000000|2025-03-21 13:50:00|13317.4|13312.4|13312.4|13307.4|13317.9|13312.9|13299.9|13294.9|47
1742565300000|2025-03-21 13:55:00|13311.9|13306.9|13313.9|13308.9|13322.9|13317.9|13311.9|13306.9|22
1742565600000|2025-03-21 14:00:00|13314.9|13309.9|13316.9|13311.9|13318.9|13313.9|13306.9|13301.9|92
1742565900000|2025-03-21 14:05:00|13317.4|13312.4|13313.4|13308.4|13324.9|13319.9|13310.9|13305.9|107
1742566200000|2025-03-21 14:10:00|13312.9|13307.9|13314.9|13309.9|13320.9|13315.9|13306.9|13301.9|78
1742566500000|2025-03-21 14:15:00|13314.4|13309.4|13317.9|13312.9|13321.9|13316.9|13307.9|13302.9|79
1742566800000|2025-03-21 14:20:00|13318.4|13313.4|13324.9|13319.9|13327.4|13322.4|13316.9|13311.9|34
1742567100000|2025-03-21 14:25:00|13325.4|13320.4|13316.9|13311.9|13325.9|13320.9|13313.9|13308.9|38
1742567400000|2025-03-21 14:30:00|13316.4|13311.4|13316.9|13311.9|13323.9|13318.9|13310.9|13305.9|73
1742567700000|2025-03-21 14:35:00|13316.4|13311.4|13324.9|13319.9|13326.4|13321.4|13314.4|13309.4|57
1742568000000|2025-03-21 14:40:00|13325.4|13320.4|13328.9|13323.9|13330.9|13325.9|13321.9|13316.9|55
1742568300000|2025-03-21 14:45:00|13328.4|13323.4|13331.4|13326.4|13337.9|13332.9|13327.9|13322.9|73
1742568600000|2025-03-21 14:50:00|13330.9|13325.9|13353.4|13348.4|13353.9|13348.9|13329.9|13324.9|75
1742568900000|2025-03-21 14:55:00|13354.4|13349.4|13349.9|13344.9|13356.4|13351.4|13348.4|13343.4|68
1742569200000|2025-03-21 15:00:00|13350.9|13345.9|13349.9|13344.9|13359.9|13354.9|13348.9|13343.9|85
1742569500000|2025-03-21 15:05:00|13349.4|13344.4|13354.4|13349.4|13362.4|13357.4|13347.9|13342.9|70
1742569800000|2025-03-21 15:10:00|13355.6|13350.6|13345.1|13340.1|13355.6|13350.6|13345.1|13340.1|73
1742570100000|2025-03-21 15:15:00|13345.6|13340.6|13348.1|13343.1|13354.1|13349.1|13343.1|13338.1|166
1742570400000|2025-03-21 15:20:00|13348.6|13343.6|13345.6|13340.6|13351.6|13346.6|13342.6|13337.6|112
1742570700000|2025-03-21 15:25:00|13346.1|13341.1|13348.1|13343.1|13352.1|13347.1|13345.6|13340.6|124
1742571000000|2025-03-21 15:30:00|13347.6|13342.6|13346.1|13341.1|13354.1|13349.1|13344.1|13339.1|99
1742571300000|2025-03-21 15:35:00|13345.6|13340.6|13347.1|13342.1|13349.1|13344.1|13344.6|13339.6|54
1742571600000|2025-03-21 15:40:00|13346.6|13341.6|13338.1|13333.1|13349.6|13344.6|13337.6|13332.6|81
1742571900000|2025-03-21 15:45:00|13337.6|13332.6|13347.6|13342.6|13349.6|13344.6|13337.6|13332.6|62
1742572200000|2025-03-21 15:50:00|13347.1|13342.1|13337.1|13332.1|13348.1|13343.1|13325.6|13320.6|197
1742572500000|2025-03-21 15:55:00|13337.6|13332.6|13335.1|13330.1|13339.1|13334.1|13333.1|13328.1|89
1742572800000|2025-03-21 16:00:00|13333.6|13328.6|13342.1|13337.1|13348.1|13343.1|13327.6|13322.6|359
1742573100000|2025-03-21 16:05:00|13342.6|13337.6|13348.1|13343.1|13350.6|13345.6|13340.1|13335.1|115
1742573400000|2025-03-21 16:10:00|13348.6|13343.6|13349.6|13344.6|13354.1|13349.1|13346.1|13341.1|75
1742573700000|2025-03-21 16:15:00|13349.1|13344.1|13353.1|13348.1|13357.1|13352.1|13344.6|13339.6|53
1742574000000|2025-03-21 16:20:00|13353.6|13348.6|13351.6|13346.6|13356.1|13351.1|13344.1|13339.1|150
1742574300000|2025-03-21 16:25:00|13351.1|13346.1|13352.1|13347.1|13356.1|13351.1|13349.6|13344.6|244
1742574600000|2025-03-21 16:30:00|13353.1|13346.1|13354.1|13347.1|13357.1|13350.1|13338.1|13332.1|679
1742574900000|2025-03-21 16:35:00|13353.1|13346.1|13332.1|13325.1|13353.1|13347.1|13328.1|13321.1|289
1742575200000|2025-03-21 16:40:00|13333.1|13323.1|13330.1|13323.1|13336.1|13329.1|13329.1|13323.1|104
1742575500000|2025-03-21 16:45:00|13331.1|13324.1|13344.1|13337.1|13346.1|13340.1|13330.1|13322.1|34
1742575800000|2025-03-21 16:50:00|13343.1|13335.1|13345.1|13338.1|13350.1|13344.1|13341.1|13333.1|21
1742576100000|2025-03-21 16:55:00|13344.1|13337.1|13354.1|13347.1|13355.1|13349.1|13343.1|13335.1|22
1742576400000|2025-03-21 17:00:00|13353.1|13346.1|13353.1|13346.1|13354.1|13347.1|13348.1|13341.1|20
1742576700000|2025-03-21 17:05:00|13354.1|13347.1|13358.1|13351.1|13359.1|13352.1|13353.1|13346.1|17
1742577000000|2025-03-21 17:10:00|13359.1|13352.1|13347.1|13339.1|13359.1|13353.1|13345.1|13338.1|21
1742577300000|2025-03-21 17:15:00|13346.1|13338.1|13345.1|13338.1|13350.1|13343.1|13345.1|13337.1|4
1742577600000|2025-03-21 17:20:00|13344.1|13337.1|13352.1|13345.1|13356.1|13349.1|13344.1|13336.1|14
1742577900000|2025-03-21 17:25:00|13353.1|13346.1|13346.1|13338.1|13354.1|13346.1|13344.1|13336.1|6
1742578200000|2025-03-21 17:30:00|13345.1|13337.1|13347.1|13339.1|13347.1|13339.1|13339.1|13332.1|4
1742578500000|2025-03-21 17:35:00|13348.1|13340.1|13356.1|13349.1|13356.1|13349.1|13347.1|13340.1|8
1742578800000|2025-03-21 17:40:00|13355.1|13348.1|13363.1|13356.1|13366.1|13359.1|13355.1|13348.1|20
1742579100000|2025-03-21 17:45:00|13364.1|13357.1|13367.1|13360.1|13368.1|13361.1|13360.1|13353.1|7
1742579400000|2025-03-21 17:50:00|13368.1|13361.1|13361.1|13354.1|13371.1|13364.1|13360.1|13352.1|4
1742579700000|2025-03-21 17:55:00|13362.1|13355.1|13357.1|13350.1|13362.1|13355.1|13352.1|13345.1|4
1742580000000|2025-03-21 18:00:00|13356.1|13349.1|13360.1|13353.1|13363.1|13355.1|13356.1|13349.1|3
1742580300000|2025-03-21 18:05:00|13359.1|13352.1|13356.1|13349.1|13360.1|13353.1|13352.1|13343.1|5
1742580600000|2025-03-21 18:10:00|13355.1|13348.1|13355.1|13348.1|13357.1|13350.1|13351.1|13343.1|4
1742580900000|2025-03-21 18:15:00|13356.1|13347.1|13363.1|13356.1|13363.1|13356.1|13355.1|13347.1|2
1742581200000|2025-03-21 18:20:00|13366.1|13355.1|13357.1|13349.1|13367.1|13361.1|13353.1|13345.1|4
1742581500000|2025-03-21 18:25:00|13356.1|13348.1|13350.1|13342.1|13357.1|13350.1|13350.1|13342.1|13
1742581800000|2025-03-21 18:30:00|13352.1|13343.1|13355.1|13347.1|13358.1|13350.1|13352.1|13342.1|4
1742582100000|2025-03-21 18:35:00|13354.1|13346.1|13361.1|13353.1|13363.1|13356.1|13353.1|13346.1|9
1742582400000|2025-03-21 18:40:00|13360.1|13354.1|13361.1|13353.1|13364.1|13354.1|13358.1|13349.1|3
1742582700000|2025-03-21 18:45:00|13360.1|13354.1|13354.1|13346.1|13360.1|13354.1|13352.1|13345.1|4
1742583000000|2025-03-21 18:50:00|13355.1|13347.1|13356.1|13345.1|13358.1|13348.1|13351.1|13345.1|4
1742583300000|2025-03-21 18:55:00|13354.6|13342.6|13358.1|13346.1|13360.1|13351.1|13353.6|13342.6|8
1742583600000|2025-03-21 19:00:00|13358|13346|13354.5|13342.5|13358|13346|13351.8|13339.8|0
1742583900000|2025-03-21 19:05:00|13354.4|13342.4|13354.3|13342.3|13359.7|13347.7|13352.6|13340.6|0
1742584200000|2025-03-21 19:10:00|13352.6|13340.6|13356.1|13344.1|13356.2|13344.2|13352.5|13340.5|0
1742584500000|2025-03-21 19:15:00|13357|13345|13357.8|13345.8|13357.9|13345.9|13354.3|13342.3|0
1742584800000|2025-03-21 19:20:00|13356.1|13344.1|13357.9|13345.9|13358.8|13346.8|13350.8|13338.8|0
1742585100000|2025-03-21 19:25:00|13357.1|13345.1|13353.6|13341.6|13357.1|13345.1|13349.2|13337.2|0
1742585400000|2025-03-21 19:30:00|13354.4|13342.4|13351|13339|13354.5|13342.5|13349.2|13337.2|0
1742585700000|2025-03-21 19:35:00|13350.1|13338.1|13354.3|13342.3|13358|13346|13349.2|13337.2|0
1742586000000|2025-03-21 19:40:00|13354.2|13342.2|13358.6|13346.6|13359.5|13347.5|13350.7|13338.7|0
1742586300000|2025-03-21 19:45:00|13357.7|13345.7|13356.1|13344.1|13359.5|13347.5|13354.3|13342.3|0
1742586600000|2025-03-21 19:50:00|13356.2|13344.2|13361.7|13349.7|13361.7|13349.7|13356.1|13344.1|0
1742586900000|2025-03-21 19:55:00|13361.8|13349.8|13365.4|13353.4|13372.8|13360.8|13361.8|13349.8|0
1742587200000|2025-03-21 20:00:00|13365.3|13353.3|13367.2|13355.2|13369.1|13357.1|13365.3|13353.3|0
1742587500000|2025-03-21 20:05:00|13367.3|13355.3|13367.5|13355.5|13369.2|13357.2|13365.8|13353.8|0
1742587800000|2025-03-21 20:10:00|13367.4|13355.4|13370.9|13358.9|13371|13359|13367.4|13355.4|0
1742588100000|2025-03-21 20:15:00|13369.2|13357.2|13370.9|13358.9|13371|13359|13367.5|13355.5|0
1742588400000|2025-03-21 20:20:00|13369.2|13357.2|13367.5|13355.5|13369.2|13357.2|13367.5|13355.5|0
1742588700000|2025-03-21 20:25:00|13369.2|13357.2|13369.2|13357.2|13370.9|13358.9|13367.5|13355.5|0
1742589000000|2025-03-21 20:30:00|13369.3|13357.3|13371|13359|13371|13359|13369.3|13357.3|0
1742589300000|2025-03-21 20:35:00|13371.1|13359.1|13371|13359|13371.1|13359.1|13369.3|13357.3|0
1742589600000|2025-03-21 20:40:00|13369.4|13357.4|13369.2|13357.2|13369.4|13357.4|13367.5|13355.5|0
1742589900000|2025-03-21 20:45:00|13367.5|13355.5|13365.9|13353.9|13367.5|13355.5|13364.1|13352.1|0
1742590200000|2025-03-21 20:50:00|13365.8|13353.8|13364.1|13352.1|13365.9|13353.9|13364.1|13352.1|0
1742590500000|2025-03-21 20:55:00|13364.2|13352.2|13365.1|13353.1|13366.8|13354.8|13364.1|13352.1|0
1742590800000|2025-03-21 21:00:00|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|0
1742767200000|2025-03-23 22:00:00|13408.4|13396.4|13402.7|13390.7|13411.5|13399.5|13402.7|13390.7|0
1742767500000|2025-03-23 22:05:00|13402.6|13390.6|13399.9|13387.9|13403.7|13391.7|13399.7|13387.7|0
1742767800000|2025-03-23 22:10:00|13399.6|13387.6|13399.6|13387.6|13401.8|13389.8|13398.4|13386.4|0
1742768100000|2025-03-23 22:15:00|13399.4|13387.4|13397|13385|13400.7|13388.7|13396.3|13384.3|0
1742768400000|2025-03-23 22:20:00|13397.4|13385.4|13394.3|13382.3|13397.7|13385.7|13393.9|13381.9|0
1742768700000|2025-03-23 22:25:00|13394.6|13382.6|13397.7|13385.7|13398.1|13386.1|13394.3|13382.3|0
1742769000000|2025-03-23 22:30:00|13397.5|13385.5|13397.2|13385.2|13398.1|13386.1|13394.2|13382.2|0
1742769300000|2025-03-23 22:35:00|13396.8|13384.8|13394.2|13382.2|13397.5|13385.5|13393.9|13381.9|0
1742769600000|2025-03-23 22:40:00|13394|13382|13394.2|13382.2|13396.5|13384.5|13393.3|13381.3|0
1742769900000|2025-03-23 22:45:00|13394.6|13382.6|13393.9|13381.9|13395.4|13383.4|13393.5|13381.5|0
1742770200000|2025-03-23 22:50:00|13394.2|13382.2|13390.5|13378.5|13394.2|13382.2|13390.5|13378.5|0
1742770500000|2025-03-23 22:55:00|13390.9|13378.9|13389.9|13377.9|13392.5|13380.5|13389.5|13377.5|0
1742770800000|2025-03-23 23:00:00|13389.7|13377.7|13388|13376|13391.5|13379.5|13387.6|13375.6|0
1742771100000|2025-03-23 23:05:00|13388.2|13376.2|13388.9|13376.9|13390.6|13378.6|13388|13376|0
1742771400000|2025-03-23 23:10:00|13388.8|13376.8|13389.9|13377.9|13390.6|13378.6|13388.5|13376.5|0
1742771700000|2025-03-23 23:15:00|13389.7|13377.7|13390.8|13378.8|13391.1|13379.1|13389.5|13377.5|0
1742772000000|2025-03-23 23:20:00|13390.6|13378.6|13389.5|13377.5|13391.1|13379.1|13389.2|13377.2|0
1742772300000|2025-03-23 23:25:00|13389.6|13377.6|13391.8|13379.8|13392.2|13380.2|13389.5|13377.5|0
1742772600000|2025-03-23 23:30:00|13391.5|13379.5|13393.8|13381.8|13394.1|13382.1|13390.2|13378.2|0
1742772900000|2025-03-23 23:35:00|13393.6|13381.6|13395.9|13383.9|13395.9|13383.9|13393.4|13381.4|0
1742773200000|2025-03-23 23:40:00|13395.8|13383.8|13396|13384|13396|13384|13394.6|13382.6|0
1742773500000|2025-03-23 23:45:00|13396.1|13384.1|13396.7|13384.7|13398.1|13386.1|13395.3|13383.3|0
1742773800000|2025-03-23 23:50:00|13396.6|13384.6|13397.8|13385.8|13397.8|13385.8|13395.5|13383.5|0
1742774100000|2025-03-23 23:55:00|13397.4|13385.4|13402.4|13390.4|13403.1|13391.1|13397.4|13385.4|0
1742774400000|2025-03-24 00:00:00|13402.9|13390.9|13406.9|13394.9|13408|13396|13400.6|13388.6|0
1742774700000|2025-03-24 00:05:00|13406.6|13394.6|13408|13396|13408.7|13396.7|13406.2|13394.2|0
1742775000000|2025-03-24 00:10:00|13407.9|13395.9|13400.9|13388.9|13408|13396|13400.9|13388.9|0
1742775300000|2025-03-24 00:15:00|13400.6|13388.6|13399.2|13387.2|13409.3|13397.3|13395.8|13383.8|0
1742775600000|2025-03-24 00:20:00|13400.9|13388.9|13402.5|13390.5|13402.6|13390.6|13397.5|13385.5|0
1742775900000|2025-03-24 00:25:00|13402.6|13390.6|13406.1|13394.1|13406.1|13394.1|13402.6|13390.6|0
1742776200000|2025-03-24 00:30:00|13407.8|13395.8|13405.9|13393.9|13407.8|13395.8|13404.2|13392.2|0
1742776500000|2025-03-24 00:35:00|13405.1|13393.1|13405.9|13393.9|13405.9|13393.9|13403.3|13391.3|0
1742776800000|2025-03-24 00:40:00|13404.2|13392.2|13402.5|13390.5|13404.2|13392.2|13400.8|13388.8|0
1742777100000|2025-03-24 00:45:00|13404.2|13392.2|13407.7|13395.7|13407.7|13395.7|13404.2|13392.2|0
1742777400000|2025-03-24 00:50:00|13409.4|13397.4|13409.4|13397.4|13409.4|13397.4|13407.7|13395.7|0
1742777700000|2025-03-24 00:55:00|13412|13400|13411.1|13399.1|13412.8|13400.8|13411.1|13399.1|0
1742778000000|2025-03-24 01:00:00|13411|13399|13406.8|13394.8|13411.1|13399.1|13404.2|13392.2|0
1742778300000|2025-03-24 01:05:00|13407.6|13395.6|13406.8|13394.8|13407.6|13395.6|13402.5|13390.5|0
1742778600000|2025-03-24 01:10:00|13407.6|13395.6|13407.5|13395.5|13407.7|13395.7|13404.2|13392.2|0
1742778900000|2025-03-24 01:15:00|13405.8|13393.8|13402.5|13390.5|13407.5|13395.5|13402.5|13390.5|0
1742779200000|2025-03-24 01:20:00|13402.6|13390.6|13402.6|13390.6|13402.7|13390.7|13399.2|13387.2|0
1742779500000|2025-03-24 01:25:00|13400.9|13388.9|13398.3|13386.3|13400.9|13388.9|13395.7|13383.7|0
1742779800000|2025-03-24 01:30:00|13399.1|13387.1|13399.1|13387.1|13399.1|13387.1|13394|13382|0
1742780100000|2025-03-24 01:35:00|13397.4|13385.4|13399.2|13387.2|13402.6|13390.6|13397.4|13385.4|0
1742780400000|2025-03-24 01:40:00|13400.9|13388.9|13396.5|13384.5|13400.9|13388.9|13394|13382|0
1742780700000|2025-03-24 01:45:00|13397.4|13385.4|13400.8|13388.8|13400.8|13388.8|13397.4|13385.4|0
1742781000000|2025-03-24 01:50:00|13400.9|13388.9|13400.8|13388.8|13402.5|13390.5|13400.8|13388.8|0
1742781300000|2025-03-24 01:55:00|13401.7|13389.7|13401.7|13389.7|13404.2|13392.2|13400.8|13388.8|0
1742781600000|2025-03-24 02:00:00|13402.5|13390.5|13400.8|13388.8|13402.5|13390.5|13399.1|13387.1|0
1742781900000|2025-03-24 02:05:00|13401.7|13389.7|13409.1|13397.1|13409.1|13397.1|13400.8|13388.8|0
1742782200000|2025-03-24 02:10:00|13409|13397|13405.6|13393.6|13409|13397|13405.6|13393.6|0
1742782500000|2025-03-24 02:15:00|13406.5|13394.5|13407.3|13395.3|13407.3|13395.3|13405.6|13393.6|0
1742782800000|2025-03-24 02:20:00|13406.4|13394.4|13407.3|13395.3|13408.9|13396.9|13405.6|13393.6|0
1742783100000|2025-03-24 02:25:00|13409|13397|13409|13397|13409|13397|13407.3|13395.3|0
1742783400000|2025-03-24 02:30:00|13410.7|13398.7|13403.9|13391.9|13410.7|13398.7|13403.9|13391.9|0
1742783700000|2025-03-24 02:35:00|13404.7|13392.7|13405.6|13393.6|13407.3|13395.3|13403.9|13391.9|0
1742784000000|2025-03-24 02:40:00|13406.5|13394.5|13406.5|13394.5|13407.4|13395.4|13406.5|13394.5|0
1742784300000|2025-03-24 02:45:00|13407.4|13395.4|13405.7|13393.7|13407.4|13395.4|13405.7|13393.7|0
1742784600000|2025-03-24 02:50:00|13407.4|13395.4|13404|13392|13407.4|13395.4|13404|13392|0
1742784900000|2025-03-24 02:55:00|13403.2|13391.2|13404.1|13392.1|13405.7|13393.7|13402.3|13390.3|0
1742785200000|2025-03-24 03:00:00|13404|13392|13404.9|13392.9|13405.8|13393.8|13402.4|13390.4|0
1742785500000|2025-03-24 03:05:00|13405.8|13393.8|13402.4|13390.4|13405.8|13393.8|13402.4|13390.4|0
1742785800000|2025-03-24 03:10:00|13404.1|13392.1|13404.9|13392.9|13405.8|13393.8|13402.4|13390.4|0
1742786100000|2025-03-24 03:15:00|13405.8|13393.8|13400.7|13388.7|13405.8|13393.8|13400.7|13388.7|0
1742786400000|2025-03-24 03:20:00|13402.4|13390.4|13400.7|13388.7|13402.4|13390.4|13400.7|13388.7|0
1742786700000|2025-03-24 03:25:00|13399|13387|13400.7|13388.7|13400.7|13388.7|13399|13387|0
1742787000000|2025-03-24 03:30:00|13400.6|13388.6|13398.9|13386.9|13400.7|13388.7|13398.9|13386.9|0
1742787300000|2025-03-24 03:35:00|13400.6|13388.6|13400.6|13388.6|13400.6|13388.6|13398.9|13386.9|0
1742787600000|2025-03-24 03:40:00|13398.9|13386.9|13400.6|13388.6|13400.7|13388.7|13398.9|13386.9|0
1742787900000|2025-03-24 03:45:00|13400.7|13388.7|13398.9|13386.9|13402.3|13390.3|13398.9|13386.9|0
1742788200000|2025-03-24 03:50:00|13400.6|13388.6|13400.6|13388.6|13400.6|13388.6|13398.9|13386.9|0
1742788500000|2025-03-24 03:55:00|13401.5|13389.5|13400.6|13388.6|13401.5|13389.5|13400.6|13388.6|0
1742788800000|2025-03-24 04:00:00|13398.9|13386.9|13398.9|13386.9|13398.9|13386.9|13397.2|13385.2|0
1742789100000|2025-03-24 04:05:00|13398.8|13386.8|13398.9|13386.9|13398.9|13386.9|13398.8|13386.8|0
1742789400000|2025-03-24 04:10:00|13398.8|13386.8|13394.6|13382.6|13400.6|13388.6|13394.6|13382.6|0
1742789700000|2025-03-24 04:15:00|13395.5|13383.5|13397.2|13385.2|13397.2|13385.2|13394.7|13382.7|0
1742790000000|2025-03-24 04:20:00|13395.5|13383.5|13393.8|13381.8|13395.5|13383.5|13393.8|13381.8|0
1742790300000|2025-03-24 04:25:00|13393.9|13381.9|13395.5|13383.5|13395.6|13383.6|13393.8|13381.8|0
1742790600000|2025-03-24 04:30:00|13395.6|13383.6|13397.2|13385.2|13397.2|13385.2|13395.5|13383.5|0
1742790900000|2025-03-24 04:35:00|13395.6|13383.6|13396.4|13384.4|13397.3|13385.3|13395.5|13383.5|0
1742791200000|2025-03-24 04:40:00|13397.3|13385.3|13399|13387|13399|13387|13395.6|13383.6|0
1742791500000|2025-03-24 04:45:00|13397.3|13385.3|13397.3|13385.3|13397.3|13385.3|13397.3|13385.3|0
1742791800000|2025-03-24 04:50:00|13397.2|13385.2|13396.4|13384.4|13397.3|13385.3|13395.6|13383.6|0
1742792100000|2025-03-24 04:55:00|13395.6|13383.6|13396.4|13384.4|13397.3|13385.3|13395.6|13383.6|0
1742792400000|2025-03-24 05:00:00|13397.3|13385.3|13399.8|13387.8|13400.7|13388.7|13397.3|13385.3|0
1742792700000|2025-03-24 05:05:00|13400.7|13388.7|13401.5|13389.5|13402.4|13390.4|13400.7|13388.7|0
1742793000000|2025-03-24 05:10:00|13400.7|13388.7|13404|13392|13404|13392|13400.7|13388.7|0
1742793300000|2025-03-24 05:15:00|13404.8|13392.8|13403.2|13391.2|13405.7|13393.7|13402.3|13390.3|0
1742793600000|2025-03-24 05:20:00|13402.3|13390.3|13403.7|13391.7|13404|13392|13401.9|13389.9|0
1742793900000|2025-03-24 05:25:00|13403.6|13391.6|13402|13390|13403.7|13391.7|13402|13390|0
1742794200000|2025-03-24 05:30:00|13401.9|13389.9|13400.3|13388.3|13402|13390|13400.2|13388.2|0
1742794500000|2025-03-24 05:35:00|13399.4|13387.4|13400.3|13388.3|13401.1|13389.1|13398.6|13386.6|0
1742794800000|2025-03-24 05:40:00|13399.4|13387.4|13398.6|13386.6|13399.4|13387.4|13398.6|13386.6|0
1742795100000|2025-03-24 05:45:00|13400.2|13388.2|13400.2|13388.2|13400.3|13388.3|13400.2|13388.2|0
1742795400000|2025-03-24 05:50:00|13401.1|13389.1|13400.3|13388.3|13401.9|13389.9|13400.2|13388.2|0
1742795700000|2025-03-24 05:55:00|13400.2|13388.2|13401.9|13389.9|13403.6|13391.6|13400.2|13388.2|0
1742796000000|2025-03-24 06:00:00|13402.8|13390.8|13401.9|13389.9|13402.8|13390.8|13400.2|13388.2|0
1742796300000|2025-03-24 06:05:00|13403.6|13391.6|13403.6|13391.6|13403.6|13391.6|13401.9|13389.9|0
1742796600000|2025-03-24 06:10:00|13404.4|13392.4|13401.9|13389.9|13405.3|13393.3|13401.9|13389.9|0
1742796900000|2025-03-24 06:15:00|13402|13390|13402|13390|13403.7|13391.7|13401.9|13389.9|0
1742797200000|2025-03-24 06:20:00|13401.9|13389.9|13405.4|13393.4|13407|13395|13401.9|13389.9|0
1742797500000|2025-03-24 06:25:00|13405.3|13393.3|13403.7|13391.7|13405.3|13393.3|13403.6|13391.6|0
1742797800000|2025-03-24 06:30:00|13402|13390|13402.8|13390.8|13405.3|13393.3|13401.9|13389.9|0
1742798100000|2025-03-24 06:35:00|13403.6|13391.6|13410.3|13398.3|13410.4|13398.4|13403.6|13391.6|0
1742798400000|2025-03-24 06:40:00|13412|13400|13415.4|13403.4|13415.5|13403.5|13410.3|13398.3|0
1742798700000|2025-03-24 06:45:00|13417.1|13405.1|13413.8|13401.8|13417.1|13405.1|13412.1|13400.1|0
1742799000000|2025-03-24 06:50:00|13415.5|13403.5|13424|13412|13424|13412|13413.8|13401.8|0
1742799300000|2025-03-24 06:55:00|13425.7|13413.7|13424.1|13412.1|13427.5|13415.5|13424|13412|0
1742799600000|2025-03-24 07:00:00|13425.8|13413.8|13423.5|13418.5|13434.5|13429.5|13416.5|13411.5|24
1742799900000|2025-03-24 07:05:00|13423|13418|13429|13424|13430.5|13425.5|13421.5|13416.5|13
1742800200000|2025-03-24 07:10:00|13429.5|13424.5|13426.5|13421.5|13429.5|13424.5|13421|13416|22
1742800500000|2025-03-24 07:15:00|13427|13422|13426.5|13421.5|13429.5|13424.5|13424.5|13419.5|4
1742800800000|2025-03-24 07:20:00|13427|13422|13425.5|13420.5|13430.5|13425.5|13423.5|13418.5|9
1742801100000|2025-03-24 07:25:00|13430|13425|13428|13423|13433|13428|13425.5|13420.5|46
1742801400000|2025-03-24 07:30:00|13433|13428|13429.5|13424.5|13434.5|13429.5|13429|13424|6
1742801700000|2025-03-24 07:35:00|13430|13425|13432.5|13427.5|13438.5|13433.5|13430|13425|12
1742802000000|2025-03-24 07:40:00|13436|13431|13435|13430|13437.5|13432.5|13435|13430|4
1742802300000|2025-03-24 07:45:00|13436.5|13431.5|13445.5|13440.5|13446|13441|13436.5|13431.5|15
1742802600000|2025-03-24 07:50:00|13445|13440|13437.5|13432.5|13445|13440|13434.5|13429.5|17
1742802900000|2025-03-24 07:55:00|13438|13433|13429.5|13424.5|13445.5|13440.5|13429|13424|86
1742803200000|2025-03-24 08:00:00|13431.5|13426.5|13481.5|13476.5|13484.5|13479.5|13425|13420|415
1742803500000|2025-03-24 08:05:00|13480.5|13475.5|13466|13461|13480.5|13475.5|13459|13454|200
1742803800000|2025-03-24 08:10:00|13465.5|13460.5|13473.5|13468.5|13477.5|13472.5|13461|13456|112
1742804100000|2025-03-24 08:15:00|13474|13469|13465|13460|13484.5|13479.5|13461.5|13456.5|115
1742804400000|2025-03-24 08:20:00|13464.5|13459.5|13470|13465|13483.5|13478.5|13457.5|13452.5|90
1742804700000|2025-03-24 08:25:00|13469.5|13464.5|13469|13464|13471|13466|13454.5|13449.5|70
1742805000000|2025-03-24 08:30:00|13462.5|13457.5|13433.5|13428.5|13468.5|13463.5|13432.5|13427.5|105
1742805300000|2025-03-24 08:35:00|13434|13429|13441|13436|13455.5|13450.5|13428.5|13423.5|85
1742805600000|2025-03-24 08:40:00|13439.7|13434.7|13440.7|13435.7|13452.7|13447.7|13433.7|13428.7|50
1742805900000|2025-03-24 08:45:00|13439.7|13434.7|13448.7|13443.7|13448.7|13443.7|13427.7|13422.7|85
1742806200000|2025-03-24 08:50:00|13450.7|13445.7|13442.7|13437.7|13451.7|13446.7|13435.7|13430.7|58
1742806500000|2025-03-24 08:55:00|13442.2|13437.2|13446.7|13441.7|13448.2|13443.2|13438.7|13433.7|65
1742806800000|2025-03-24 09:00:00|13446.2|13441.2|13433.7|13428.7|13454.2|13449.2|13430.7|13425.7|106
1742807100000|2025-03-24 09:05:00|13434.2|13429.2|13436.2|13431.2|13447.7|13442.7|13428.7|13423.7|47
1742807400000|2025-03-24 09:10:00|13435.7|13430.7|13442.7|13437.7|13445.7|13440.7|13431.2|13426.2|50
1742807700000|2025-03-24 09:15:00|13442.2|13437.2|13433.7|13428.7|13448.2|13443.2|13428.7|13423.7|33
1742808000000|2025-03-24 09:20:00|13433.2|13428.2|13410.7|13405.7|13435.7|13430.7|13408.7|13403.7|81
1742808300000|2025-03-24 09:25:00|13411.2|13406.2|13407.7|13402.7|13413.7|13408.7|13399.2|13394.2|90
1742808600000|2025-03-24 09:30:00|13407.2|13402.2|13386.7|13381.7|13413.7|13408.7|13381.2|13376.2|73
1742808900000|2025-03-24 09:35:00|13387.2|13382.2|13407.7|13402.7|13409.7|13404.7|13385.7|13380.7|45
1742809200000|2025-03-24 09:40:00|13407.2|13402.2|13412.7|13407.7|13414.7|13409.7|13405.2|13400.2|30
1742809500000|2025-03-24 09:45:00|13411.2|13406.2|13414.2|13409.2|13422.7|13417.7|13407.7|13402.7|107
1742809800000|2025-03-24 09:50:00|13413.7|13408.7|13405.7|13400.7|13413.7|13408.7|13398.7|13393.7|57
1742810100000|2025-03-24 09:55:00|13405.2|13400.2|13404.2|13399.2|13406.2|13401.2|13399.7|13394.7|38
1742810400000|2025-03-24 10:00:00|13403.7|13398.7|13397.2|13392.2|13403.7|13398.7|13384.7|13379.7|60
1742810700000|2025-03-24 10:05:00|13397.7|13392.7|13408.7|13403.7|13410.2|13405.2|13394.7|13389.7|39
1742811000000|2025-03-24 10:10:00|13408.2|13403.2|13408.7|13403.7|13411.2|13406.2|13403.7|13398.7|43
1742811300000|2025-03-24 10:15:00|13408.2|13403.2|13411.7|13406.7|13414.7|13409.7|13406.7|13401.7|37
1742811600000|2025-03-24 10:20:00|13412.2|13407.2|13411.7|13406.7|13416.7|13411.7|13407.7|13402.7|21
1742811900000|2025-03-24 10:25:00|13411.2|13406.2|13414.7|13409.7|13419.7|13414.7|13410.7|13405.7|15
1742812200000|2025-03-24 10:30:00|13414.2|13409.2|13418.7|13413.7|13423.7|13418.7|13413.2|13408.2|32
1742812500000|2025-03-24 10:35:00|13419.2|13414.2|13427.2|13422.2|13428.2|13423.2|13417.2|13412.2|27
1742812800000|2025-03-24 10:40:00|13426.7|13421.7|13426.7|13421.7|13427.2|13422.2|13417.7|13412.7|19
1742813100000|2025-03-24 10:45:00|13426.2|13421.2|13423.7|13418.7|13428.2|13423.2|13421.2|13416.2|15
1742813400000|2025-03-24 10:50:00|13423.2|13418.2|13431.7|13426.7|13433.7|13428.7|13421.7|13416.7|19
1742813700000|2025-03-24 10:55:00|13432.2|13427.2|13432.7|13427.7|13435.7|13430.7|13430.2|13425.2|10
1742814000000|2025-03-24 11:00:00|13433.2|13428.2|13417.7|13412.7|13436.7|13431.7|13415.2|13410.2|28
1742814300000|2025-03-24 11:05:00|13417.2|13412.2|13418.7|13413.7|13422.7|13417.7|13415.7|13410.7|32
1742814600000|2025-03-24 11:10:00|13418.2|13413.2|13417.7|13412.7|13420.7|13415.7|13413.7|13408.7|36
1742814900000|2025-03-24 11:15:00|13413.7|13408.7|13404.7|13399.7|13415.7|13410.7|13404.7|13399.7|39
1742815200000|2025-03-24 11:20:00|13403.7|13398.7|13420.7|13415.7|13423.7|13418.7|13403.7|13398.7|32
1742815500000|2025-03-24 11:25:00|13421.2|13416.2|13414.7|13409.7|13423.7|13418.7|13413.7|13408.7|20
1742815800000|2025-03-24 11:30:00|13415.2|13410.2|13394.7|13389.7|13416.2|13411.2|13394.2|13389.2|39
1742816100000|2025-03-24 11:35:00|13394.2|13389.2|13390.7|13385.7|13394.2|13389.2|13382.7|13377.7|52
1742816400000|2025-03-24 11:40:00|13391.2|13386.2|13383.2|13378.2|13397.7|13392.7|13382.2|13377.2|38
1742816700000|2025-03-24 11:45:00|13382.7|13377.7|13377.7|13372.7|13388.7|13383.7|13375.7|13370.7|58
1742817000000|2025-03-24 11:50:00|13378.2|13373.2|13378.7|13373.7|13381.2|13376.2|13374.2|13369.2|17
1742817300000|2025-03-24 11:55:00|13378.2|13373.2|13368.7|13363.7|13378.7|13373.7|13367.7|13362.7|32
1742817600000|2025-03-24 12:00:00|13364.7|13359.7|13365.7|13360.7|13373.7|13368.7|13359.7|13354.7|42
1742817900000|2025-03-24 12:05:00|13366.2|13361.2|13363.2|13358.2|13369.2|13364.2|13362.7|13357.7|35
1742818200000|2025-03-24 12:10:00|13363.7|13358.7|13359.7|13354.7|13364.7|13359.7|13351.7|13346.7|48
1742818500000|2025-03-24 12:15:00|13359.2|13354.2|13355.7|13350.7|13364.7|13359.7|13354.7|13349.7|37
1742818800000|2025-03-24 12:20:00|13356.2|13351.2|13358.7|13353.7|13363.2|13358.2|13352.2|13347.2|35
1742819100000|2025-03-24 12:25:00|13359.2|13354.2|13352.2|13347.2|13359.7|13354.7|13351.2|13346.2|37
1742819400000|2025-03-24 12:30:00|13352.7|13347.7|13349.7|13344.7|13358.2|13353.2|13346.2|13341.2|49
1742819700000|2025-03-24 12:35:00|13350.2|13345.2|13342.2|13337.2|13350.2|13345.2|13334.2|13329.2|41
1742820000000|2025-03-24 12:40:00|13342.6|13337.6|13344.1|13339.1|13345.1|13340.1|13331.1|13326.1|58
1742820300000|2025-03-24 12:45:00|13343.6|13338.6|13341.6|13336.6|13348.1|13343.1|13334.1|13329.1|34
1742820600000|2025-03-24 12:50:00|13342.1|13337.1|13335.6|13330.6|13343.1|13338.1|13332.1|13327.1|37
1742820900000|2025-03-24 12:55:00|13335.1|13330.1|13331.1|13326.1|13335.6|13330.6|13326.1|13321.1|59
1742821200000|2025-03-24 13:00:00|13331.6|13326.6|13330.1|13325.1|13333.6|13328.6|13320.6|13315.6|51
1742821500000|2025-03-24 13:05:00|13329.6|13324.6|13324.1|13319.1|13331.1|13326.1|13324.1|13319.1|14
1742821800000|2025-03-24 13:10:00|13324.6|13319.6|13310.6|13305.6|13328.6|13323.6|13303.1|13298.1|46
1742822100000|2025-03-24 13:15:00|13310.1|13305.1|13309.1|13304.1|13316.6|13311.6|13308.1|13303.1|57
1742822400000|2025-03-24 13:20:00|13309.6|13304.6|13323.6|13318.6|13324.1|13319.1|13308.6|13303.6|45
1742822700000|2025-03-24 13:25:00|13324.1|13319.1|13325.1|13320.1|13328.6|13323.6|13318.1|13313.1|28
1742823000000|2025-03-24 13:30:00|13324.6|13319.6|13349.1|13344.1|13349.1|13344.1|13322.1|13317.1|72
1742823300000|2025-03-24 13:35:00|13349.6|13344.6|13346.1|13341.1|13353.1|13348.1|13341.1|13336.1|52
1742823600000|2025-03-24 13:40:00|13345.6|13340.6|13348.6|13343.6|13358.1|13353.1|13345.1|13340.1|27
1742823900000|2025-03-24 13:45:00|13349.1|13344.1|13347.6|13342.6|13361.6|13356.6|13345.1|13340.1|64
1742824200000|2025-03-24 13:50:00|13347.1|13342.1|13342.1|13337.1|13354.6|13349.6|13339.6|13334.6|74
1742824500000|2025-03-24 13:55:00|13341.6|13336.6|13345.1|13340.1|13352.1|13347.1|13341.1|13336.1|46
1742824800000|2025-03-24 14:00:00|13344.6|13339.6|13365.1|13360.1|13367.1|13362.1|13343.1|13338.1|84
1742825100000|2025-03-24 14:05:00|13366.1|13361.1|13374.6|13369.6|13389.1|13384.1|13366.1|13361.1|70
1742825400000|2025-03-24 14:10:00|13374.1|13369.1|13373.1|13368.1|13387.1|13382.1|13371.6|13366.6|54
1742825700000|2025-03-24 14:15:00|13372.6|13367.6|13372.1|13367.1|13375.1|13370.1|13365.6|13360.6|55
1742826000000|2025-03-24 14:20:00|13372.6|13367.6|13377.1|13372.1|13383.1|13378.1|13371.1|13366.1|53
1742826300000|2025-03-24 14:25:00|13376.6|13371.6|13365.1|13360.1|13376.6|13371.6|13363.6|13358.6|36
1742826600000|2025-03-24 14:30:00|13364.6|13359.6|13348.1|13343.1|13366.1|13361.1|13343.6|13338.6|70
1742826900000|2025-03-24 14:35:00|13348.6|13343.6|13349.1|13344.1|13352.6|13347.6|13340.6|13335.6|35
1742827200000|2025-03-24 14:40:00|13348.6|13343.6|13336.1|13331.1|13353.1|13348.1|13333.1|13328.1|48
1742827500000|2025-03-24 14:45:00|13336.6|13331.6|13342.1|13337.1|13348.1|13343.1|13328.1|13323.1|67
1742827800000|2025-03-24 14:50:00|13342.6|13337.6|13342.1|13337.1|13345.1|13340.1|13335.1|13330.1|100
1742828100000|2025-03-24 14:55:00|13341.6|13336.6|13340.6|13335.6|13344.1|13339.1|13335.6|13330.6|81
1742828400000|2025-03-24 15:00:00|13341.6|13336.6|13342.6|13337.6|13348.1|13343.1|13329.6|13324.6|132
1742828700000|2025-03-24 15:05:00|13342.1|13337.1|13341.1|13336.1|13351.1|13346.1|13338.1|13333.1|55
1742829000000|2025-03-24 15:10:00|13342|13337|13332|13327|13346|13341|13327.5|13322.5|64
1742829300000|2025-03-24 15:15:00|13331.5|13326.5|13336.5|13331.5|13344|13339|13328.5|13323.5|36
1742829600000|2025-03-24 15:20:00|13338|13333|13326.5|13321.5|13341|13336|13326|13321|52
1742829900000|2025-03-24 15:25:00|13327|13322|13318|13313|13328|13323|13312|13307|55
1742830200000|2025-03-24 15:30:00|13318.5|13313.5|13320|13315|13323.5|13318.5|13315|13310|54
1742830500000|2025-03-24 15:35:00|13320.5|13315.5|13324|13319|13327|13322|13319|13314|24
1742830800000|2025-03-24 15:40:00|13324.5|13319.5|13316|13311|13330|13325|13315.5|13310.5|41
1742831100000|2025-03-24 15:45:00|13316.5|13311.5|13308.5|13303.5|13320|13315|13306.5|13301.5|69
1742831400000|2025-03-24 15:50:00|13309.5|13304.5|13314|13309|13318.5|13313.5|13307|13302|80
1742831700000|2025-03-24 15:55:00|13313.5|13308.5|13328.5|13323.5|13329|13324|13311|13306|49
1742832000000|2025-03-24 16:00:00|13329|13324|13331|13326|13332|13327|13325|13320|43
1742832300000|2025-03-24 16:05:00|13331.5|13326.5|13330|13325|13334|13329|13329|13324|49
1742832600000|2025-03-24 16:10:00|13329.5|13324.5|13326|13321|13333.5|13328.5|13324|13319|46
1742832900000|2025-03-24 16:15:00|13326.5|13321.5|13333|13328|13334|13329|13324.5|13319.5|66
1742833200000|2025-03-24 16:20:00|13332.5|13327.5|13342.5|13337.5|13343|13338|13332.5|13327.5|54
1742833500000|2025-03-24 16:25:00|13341|13336|13325|13320|13342.5|13337.5|13324|13319|317
1742833800000|2025-03-24 16:30:00|13326|13319|13325|13318|13328|13321|13318|13311|297
1742834100000|2025-03-24 16:35:00|13323|13316|13324|13317|13328|13321|13321|13315|90
1742834400000|2025-03-24 16:40:00|13323|13316|13318|13312|13325|13319|13313|13306|9
1742834700000|2025-03-24 16:45:00|13319|13311|13311|13304|13321|13314|13309|13302|20
1742835000000|2025-03-24 16:50:00|13312|13305|13318|13311|13319|13311|13309|13303|13
1742835300000|2025-03-24 16:55:00|13317|13310|13318|13312|13320|13312|13315|13308|4
1742835600000|2025-03-24 17:00:00|13319|13311|13313|13306|13319|13311|13306|13299|19
1742835900000|2025-03-24 17:05:00|13312|13307|13314|13307|13321|13314|13312|13307|14
1742836200000|2025-03-24 17:10:00|13313|13308|13312|13305|13314|13308|13310|13303|13
1742836500000|2025-03-24 17:15:00|13311|13304|13313|13306|13317|13310|13310|13304|12
1742836800000|2025-03-24 17:20:00|13312|13305|13310|13303|13314|13307|13309|13302|6
1742837100000|2025-03-24 17:25:00|13311|13304|13316|13309|13316|13309|13310|13303|2
1742837400000|2025-03-24 17:30:00|13315|13310|13318|13311|13321|13314|13315|13310|6
1742837700000|2025-03-24 17:35:00|13317|13310|13322|13315|13323|13316|13316|13309|9
1742838000000|2025-03-24 17:40:00|13323|13316|13315|13308|13323|13316|13311|13305|4
1742838300000|2025-03-24 17:45:00|13314|13307|13318|13311|13320|13313|13314|13307|4
1742838600000|2025-03-24 17:50:00|13319|13312|13316|13309|13319|13312|13314|13307|3
1742838900000|2025-03-24 17:55:00|13317|13310|13310|13303|13317|13310|13310|13302|66
1742839200000|2025-03-24 18:00:00|13309|13302|13304|13297|13313|13305|13302|13294|28
1742839500000|2025-03-24 18:05:00|13305|13298|13307|13300|13310|13303|13305|13298|11
1742839800000|2025-03-24 18:10:00|13306|13299|13306|13299|13307|13300|13304|13297|1
1742840100000|2025-03-24 18:15:00|13305|13300|13304|13297|13308|13301|13304|13297|14
1742840400000|2025-03-24 18:20:00|13303|13295|13303|13296|13305|13298|13301|13294|8
1742840700000|2025-03-24 18:25:00|13302|13295|13304|13296|13306|13300|13300|13293|20
1742841000000|2025-03-24 18:30:00|13303|13297|13303|13295|13304|13297|13299|13292|14
1742841300000|2025-03-24 18:35:00|13302|13294|13316|13308|13319|13311|13301|13293|45
1742841600000|2025-03-24 18:40:00|13315|13307|13324|13316|13324|13316|13310|13303|18
1742841900000|2025-03-24 18:45:00|13323|13317|13327|13320|13328|13320|13315|13307|20
1742842200000|2025-03-24 18:50:00|13328|13323|13331|13322|13333|13323|13327|13318|18
1742842500000|2025-03-24 18:55:00|13330|13319|13328|13316|13330.5|13319.5|13317.5|13305.5|32
1742842800000|2025-03-24 19:00:00|13327.2|13315.2|13333.2|13321.2|13333.2|13321.2|13326.3|13314.3|0
1742843100000|2025-03-24 19:05:00|13334.9|13322.9|13334.9|13322.9|13335|13323|13333.2|13321.2|0
1742843400000|2025-03-24 19:10:00|13334.8|13322.8|13333.1|13321.1|13334.9|13322.9|13333.1|13321.1|0
1742843700000|2025-03-24 19:15:00|13333.2|13321.2|13336.6|13324.6|13336.7|13324.7|13333.1|13321.1|0
1742844000000|2025-03-24 19:20:00|13334.9|13322.9|13336.7|13324.7|13336.7|13324.7|13334.9|13322.9|0
1742844300000|2025-03-24 19:25:00|13335.8|13323.8|13333.2|13321.2|13336.7|13324.7|13331.5|13319.5|0
1742844600000|2025-03-24 19:30:00|13333.3|13321.3|13334.9|13322.9|13336.9|13324.9|13331.5|13319.5|0
1742844900000|2025-03-24 19:35:00|13333.2|13321.2|13336.6|13324.6|13336.7|13324.7|13333.2|13321.2|0
1742845200000|2025-03-24 19:40:00|13336.7|13324.7|13336.7|13324.7|13338.5|13326.5|13334.9|13322.9|0
1742845500000|2025-03-24 19:45:00|13336.8|13324.8|13343.7|13331.7|13343.8|13331.8|13336.7|13324.7|0
1742845800000|2025-03-24 19:50:00|13343.6|13331.6|13340.5|13328.5|13343.6|13331.6|13335.1|13323.1|0
1742846100000|2025-03-24 19:55:00|13341.4|13329.4|13339.9|13327.9|13343.7|13331.7|13335.3|13323.3|0
1742846400000|2025-03-24 20:00:00|13339.1|13327.1|13339.1|13327.1|13343.5|13331.5|13338.3|13326.3|0
1742846700000|2025-03-24 20:05:00|13338.2|13326.2|13339.2|13327.2|13341.7|13329.7|13338.2|13326.2|0
1742847000000|2025-03-24 20:10:00|13340.1|13328.1|13338.5|13326.5|13340.1|13328.1|13336.6|13324.6|0
1742847300000|2025-03-24 20:15:00|13338.6|13326.6|13340.3|13328.3|13341.2|13329.2|13338.6|13326.6|0
1742847600000|2025-03-24 20:20:00|13339.4|13327.4|13338.6|13326.6|13339.4|13327.4|13338.5|13326.5|0
1742847900000|2025-03-24 20:25:00|13337.7|13325.7|13336.8|13324.8|13338.6|13326.6|13335.1|13323.1|0
1742848200000|2025-03-24 20:30:00|13336|13324|13336.7|13324.7|13336.8|13324.8|13335.1|13323.1|0
1742848800000|2025-03-24 20:40:00|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|0
1742849100000|2025-03-24 20:45:00|13337.5|13325.5|13336.7|13324.7|13337.6|13325.6|13336.7|13324.7|0
1742849400000|2025-03-24 20:50:00|13335.9|13323.9|13333.3|13321.3|13336.7|13324.7|13333.3|13321.3|0
1742849700000|2025-03-24 20:55:00|13335|13323|13334.9|13322.9|13335|13323|13333.2|13321.2|0
1742850000000|2025-03-24 21:00:00|13335.1|13323.1|13335.6|13323.6|13336|13324|13334.9|13322.9|0
1742850300000|2025-03-24 21:05:00|13335.4|13323.4|13335.6|13323.6|13336.3|13324.3|13335.4|13323.4|0
1742850600000|2025-03-24 21:10:00|13335.4|13323.4|13335.4|13323.4|13336|13324|13335.4|13323.4|0
1742850900000|2025-03-24 21:15:00|13335.5|13323.5|13335.4|13323.4|13336|13324|13335.4|13323.4|0
1742851200000|2025-03-24 21:20:00|13335.6|13323.6|13335.4|13323.4|13335.6|13323.6|13335.4|13323.4|0
1742851500000|2025-03-24 21:25:00|13335.6|13323.6|13335.6|13323.6|13335.8|13323.8|13335.4|13323.4|0
1742851800000|2025-03-24 21:30:00|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|0
1742852100000|2025-03-24 21:35:00|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|0
1742852400000|2025-03-24 21:40:00|13335.8|13323.8|13335.8|13323.8|13336.1|13324.1|13335.6|13323.6|0
1742852700000|2025-03-24 21:45:00|13336.1|13324.1|13336.1|13324.1|13336.1|13324.1|13336|13324|0
1742853000000|2025-03-24 21:50:00|13336.3|13324.3|13336.3|13324.3|13336.5|13324.5|13336.1|13324.1|0
1742853300000|2025-03-24 21:55:00|13336.1|13324.1|13336.5|13324.5|13336.5|13324.5|13336|13324|0
1742853600000|2025-03-24 22:00:00|13336.1|13324.1|13337|13325|13337.9|13325.9|13336|13324|0
1742853900000|2025-03-24 22:05:00|13336.8|13324.8|13335.4|13323.4|13337.2|13325.2|13335.1|13323.1|0
1742854200000|2025-03-24 22:10:00|13335.3|13323.3|13334.4|13322.4|13335.8|13323.8|13333|13321|0
1742854500000|2025-03-24 22:15:00|13334.1|13322.1|13333.7|13321.7|13334.1|13322.1|13333.4|13321.4|0
1742854800000|2025-03-24 22:20:00|13334.1|13322.1|13333.4|13321.4|13334.1|13322.1|13333|13321|0
1742855100000|2025-03-24 22:25:00|13333.7|13321.7|13331.8|13319.8|13333.7|13321.7|13331.4|13319.4|0
1742855400000|2025-03-24 22:30:00|13332.8|13320.8|13334.4|13322.4|13334.8|13322.8|13332.3|13320.3|0
1742855700000|2025-03-24 22:35:00|13334.8|13322.8|13334.1|13322.1|13334.9|13322.9|13333.7|13321.7|0
1742856000000|2025-03-24 22:40:00|13334.4|13322.4|13334.4|13322.4|13334.8|13322.8|13333.4|13321.4|0
1742856300000|2025-03-24 22:45:00|13334.8|13322.8|13332.8|13320.8|13334.8|13322.8|13332.8|13320.8|0
1742856600000|2025-03-24 22:50:00|13331.4|13319.4|13332.8|13320.8|13332.8|13320.8|13331.4|13319.4|0
1742856900000|2025-03-24 22:55:00|13332.5|13320.5|13332.8|13320.8|13332.8|13320.8|13332.5|13320.5|0
1742857200000|2025-03-24 23:00:00|13332.5|13320.5|13333.4|13321.4|13334.8|13322.8|13332.1|13320.1|0
1742857500000|2025-03-24 23:05:00|13333.7|13321.7|13332.8|13320.8|13333.9|13321.9|13331.4|13319.4|0
1742857800000|2025-03-24 23:10:00|13332.5|13320.5|13332.8|13320.8|13332.8|13320.8|13332.1|13320.1|0
1742858100000|2025-03-24 23:15:00|13332.9|13320.9|13332.8|13320.8|13333.4|13321.4|13332.5|13320.5|0
1742858400000|2025-03-24 23:20:00|13332.5|13320.5|13332.8|13320.8|13332.8|13320.8|13332.5|13320.5|0
1742858700000|2025-03-24 23:25:00|13332.5|13320.5|13332.8|13320.8|13332.8|13320.8|13332.1|13320.1|0
1742859000000|2025-03-24 23:30:00|13332.9|13320.9|13335.5|13323.5|13336|13324|13332.8|13320.8|0
1742859300000|2025-03-24 23:35:00|13335.6|13323.6|13336.7|13324.7|13337|13325|13335.5|13323.5|0
1742859600000|2025-03-24 23:40:00|13336|13324|13337.9|13325.9|13338.3|13326.3|13336|13324|0
1742859900000|2025-03-24 23:45:00|13337.4|13325.4|13337|13325|13337.9|13325.9|13336.7|13324.7|0
1742860200000|2025-03-24 23:50:00|13337.1|13325.1|13336.6|13324.6|13337.4|13325.4|13336.3|13324.3|0
1742860500000|2025-03-24 23:55:00|13336.5|13324.5|13335.3|13323.3|13336.9|13324.9|13335|13323|0
1742860800000|2025-03-25 00:00:00|13335.5|13323.5|13334.6|13322.6|13336.9|13324.9|13333.9|13321.9|0
1742861100000|2025-03-25 00:05:00|13334.8|13322.8|13333.4|13321.4|13335.3|13323.3|13331.5|13319.5|0
1742861400000|2025-03-25 00:10:00|13333.8|13321.8|13336.1|13324.1|13337.3|13325.3|13333.1|13321.1|0
1742861700000|2025-03-25 00:15:00|13335.7|13323.7|13336.7|13324.7|13337.5|13325.5|13326.4|13314.4|0
1742862000000|2025-03-25 00:20:00|13338.4|13326.4|13338.3|13326.3|13338.4|13326.4|13334.9|13322.9|0
1742862300000|2025-03-25 00:25:00|13339.2|13327.2|13338.3|13326.3|13340|13328|13337.5|13325.5|0
1742862600000|2025-03-25 00:30:00|13340|13328|13337.5|13325.5|13342.5|13330.5|13337.5|13325.5|0
1742862900000|2025-03-25 00:35:00|13336.6|13324.6|13336.6|13324.6|13336.6|13324.6|13334.9|13322.9|0
1742863200000|2025-03-25 00:40:00|13338.3|13326.3|13339.9|13327.9|13341.6|13329.6|13338.3|13326.3|0
1742863500000|2025-03-25 00:45:00|13343.3|13331.3|13343.4|13331.4|13343.4|13331.4|13340.8|13328.8|0
1742863800000|2025-03-25 00:50:00|13344.2|13332.2|13348.5|13336.5|13348.5|13336.5|13343.4|13331.4|0
1742864100000|2025-03-25 00:55:00|13350.2|13338.2|13352|13340|13353.6|13341.6|13347.7|13335.7|0
1742864400000|2025-03-25 01:00:00|13352.8|13340.8|13348.6|13336.6|13352.8|13340.8|13348.5|13336.5|0
1742864700000|2025-03-25 01:05:00|13348.5|13336.5|13345.2|13333.2|13350.3|13338.3|13344.3|13332.3|0
1742865000000|2025-03-25 01:10:00|13346.9|13334.9|13343.6|13331.6|13348.7|13336.7|13343.6|13331.6|0
1742865300000|2025-03-25 01:15:00|13341.9|13329.9|13342.8|13330.8|13343.6|13331.6|13341.9|13329.9|0
1742865600000|2025-03-25 01:20:00|13343.6|13331.6|13340.3|13328.3|13343.6|13331.6|13340.2|13328.2|0
1742865900000|2025-03-25 01:25:00|13341.1|13329.1|13338.5|13326.5|13342|13330|13338.5|13326.5|0
1742866200000|2025-03-25 01:30:00|13337.7|13325.7|13333.5|13321.5|13340.2|13328.2|13331.7|13319.7|0
1742866500000|2025-03-25 01:35:00|13333.4|13321.4|13335.2|13323.2|13336.9|13324.9|13331.7|13319.7|0
1742866800000|2025-03-25 01:40:00|13336.1|13324.1|13336.9|13324.9|13338.6|13326.6|13331.8|13319.8|0
1742867100000|2025-03-25 01:45:00|13335.2|13323.2|13334.4|13322.4|13338.6|13326.6|13332.7|13320.7|0
1742867400000|2025-03-25 01:50:00|13333.6|13321.6|13333.5|13321.5|13336.9|13324.9|13331.8|13319.8|0
1742867700000|2025-03-25 01:55:00|13331.8|13319.8|13328.4|13316.4|13331.8|13319.8|13326.7|13314.7|0
1742868000000|2025-03-25 02:00:00|13325.9|13313.9|13321.5|13309.5|13325.9|13313.9|13321.5|13309.5|0
1742868300000|2025-03-25 02:05:00|13323.2|13311.2|13318.1|13306.1|13323.2|13311.2|13318.1|13306.1|0
1742868600000|2025-03-25 02:10:00|13317.9|13305.9|13317.9|13305.9|13317.9|13305.9|13317.9|13305.9|0
1742868900000|2025-03-25 02:15:00|13317|13305|13317.4|13305.4|13317.9|13305.9|13315.6|13303.6|0
1742869200000|2025-03-25 02:20:00|13317.3|13305.3|13315.7|13303.7|13319.1|13307.1|13315.7|13303.7|0
1742869500000|2025-03-25 02:25:00|13314|13302|13310.7|13298.7|13314|13302|13309|13297|0
1742869800000|2025-03-25 02:30:00|13309.9|13297.9|13309|13297|13309.9|13297.9|13304|13292|0
1742870100000|2025-03-25 02:35:00|13307.3|13295.3|13309|13297|13309|13297|13307.3|13295.3|0
1742870400000|2025-03-25 02:40:00|13307.3|13295.3|13307.3|13295.3|13309|13297|13305.6|13293.6|0
1742870700000|2025-03-25 02:45:00|13306.5|13294.5|13299.6|13287.6|13307.3|13295.3|13296.2|13284.2|0
1742871000000|2025-03-25 02:50:00|13297.9|13285.9|13301.4|13289.4|13301.4|13289.4|13297|13285|0
1742871300000|2025-03-25 02:55:00|13302.2|13290.2|13303.1|13291.1|13303.9|13291.9|13301.4|13289.4|0
1742871600000|2025-03-25 03:00:00|13304.8|13292.8|13306.4|13294.4|13306.4|13294.4|13303.1|13291.1|0
1742871900000|2025-03-25 03:05:00|13306.5|13294.5|13306.4|13294.4|13308.1|13296.1|13304.8|13292.8|0
1742872200000|2025-03-25 03:10:00|13306.5|13294.5|13304.8|13292.8|13307.3|13295.3|13304.8|13292.8|0
1742872500000|2025-03-25 03:15:00|13303.1|13291.1|13301.3|13289.3|13303.1|13291.1|13301.3|13289.3|0
1742872800000|2025-03-25 03:20:00|13299.6|13287.6|13298.8|13286.8|13299.7|13287.7|13298.8|13286.8|0
1742873100000|2025-03-25 03:25:00|13298|13286|13301.3|13289.3|13301.3|13289.3|13297.1|13285.1|0
1742873400000|2025-03-25 03:30:00|13299.6|13287.6|13301.3|13289.3|13301.3|13289.3|13297.9|13285.9|0
1742873700000|2025-03-25 03:35:00|13303|13291|13304.7|13292.7|13304.7|13292.7|13301.3|13289.3|0
1742874000000|2025-03-25 03:40:00|13303.9|13291.9|13304.7|13292.7|13304.7|13292.7|13303|13291|0
1742874300000|2025-03-25 03:45:00|13303.8|13291.8|13301.3|13289.3|13303.8|13291.8|13301.3|13289.3|0
1742874600000|2025-03-25 03:50:00|13299.6|13287.6|13299.6|13287.6|13301.3|13289.3|13299.6|13287.6|0
1742874900000|2025-03-25 03:55:00|13301.3|13289.3|13301.3|13289.3|13301.3|13289.3|13300.5|13288.5|0
1742875200000|2025-03-25 04:00:00|13303|13291|13303|13291|13304.7|13292.7|13301.3|13289.3|0
1742875500000|2025-03-25 04:05:00|13302.2|13290.2|13302.2|13290.2|13302.2|13290.2|13301.3|13289.3|0
1742875800000|2025-03-25 04:10:00|13301.3|13289.3|13301.3|13289.3|13303|13291|13301.3|13289.3|0
1742876100000|2025-03-25 04:15:00|13300.4|13288.4|13299.6|13287.6|13300.4|13288.4|13299.6|13287.6|0
1742876400000|2025-03-25 04:20:00|13300.4|13288.4|13301|13289|13301.3|13289.3|13299.6|13287.6|0
1742876700000|2025-03-25 04:25:00|13301.9|13289.9|13304.8|13292.8|13304.8|13292.8|13301|13289|0
1742877000000|2025-03-25 04:30:00|13305.6|13293.6|13306.5|13294.5|13306.5|13294.5|13304.8|13292.8|0
1742877300000|2025-03-25 04:35:00|13305.6|13293.6|13303.1|13291.1|13306.5|13294.5|13303.1|13291.1|0
1742877600000|2025-03-25 04:40:00|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|13301.4|13289.4|0
1742877900000|2025-03-25 04:45:00|13299.8|13287.8|13298.3|13286.3|13300|13288|13298.3|13286.3|0
1742878200000|2025-03-25 04:50:00|13298.5|13286.5|13298.5|13286.5|13298.5|13286.5|13298.5|13286.5|0
1742878500000|2025-03-25 04:55:00|13297.7|13285.7|13298.5|13286.5|13298.5|13286.5|13296.8|13284.8|0
1742878800000|2025-03-25 05:00:00|13296.8|13284.8|13298.5|13286.5|13300.2|13288.2|13296.8|13284.8|0
1742879100000|2025-03-25 05:05:00|13300.2|13288.2|13301.9|13289.9|13301.9|13289.9|13300.2|13288.2|0
1742879400000|2025-03-25 05:10:00|13300.2|13288.2|13303.6|13291.6|13303.6|13291.6|13300.2|13288.2|0
1742879700000|2025-03-25 05:15:00|13305.3|13293.3|13305.3|13293.3|13305.3|13293.3|13303.6|13291.6|0
1742880000000|2025-03-25 05:20:00|13307|13295|13307|13295|13307|13295|13305.3|13293.3|0
1742880300000|2025-03-25 05:25:00|13306.9|13294.9|13308.7|13296.7|13309.5|13297.5|13306.9|13294.9|0
1742880600000|2025-03-25 05:30:00|13308.6|13296.6|13305.3|13293.3|13308.6|13296.6|13305.2|13293.2|0
1742880900000|2025-03-25 05:35:00|13305.2|13293.2|13303.6|13291.6|13305.2|13293.2|13303.6|13291.6|0
1742881200000|2025-03-25 05:40:00|13302.7|13290.7|13301.9|13289.9|13302.7|13290.7|13301.9|13289.9|0
1742881500000|2025-03-25 05:45:00|13303.6|13291.6|13301.9|13289.9|13304.4|13292.4|13301.9|13289.9|0
1742881800000|2025-03-25 05:50:00|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|13301.9|13289.9|0
1742882100000|2025-03-25 05:55:00|13301.9|13289.9|13301.9|13289.9|13303.6|13291.6|13301.9|13289.9|0
1742882400000|2025-03-25 06:00:00|13303.6|13291.6|13305.3|13293.3|13305.3|13293.3|13300.2|13288.2|0
1742882700000|2025-03-25 06:05:00|13303.6|13291.6|13305.2|13293.2|13305.2|13293.2|13301.9|13289.9|0
1742883000000|2025-03-25 06:10:00|13306.9|13294.9|13305.2|13293.2|13306.9|13294.9|13303.5|13291.5|0
1742883300000|2025-03-25 06:15:00|13305.3|13293.3|13304.4|13292.4|13306.9|13294.9|13304.3|13292.3|0
1742883600000|2025-03-25 06:20:00|13303.5|13291.5|13306.9|13294.9|13308.6|13296.6|13303.5|13291.5|0
1742883900000|2025-03-25 06:25:00|13306|13294|13305.2|13293.2|13306.9|13294.9|13303.5|13291.5|0
1742884200000|2025-03-25 06:30:00|13306.9|13294.9|13306.9|13294.9|13308.6|13296.6|13304.3|13292.3|0
1742884500000|2025-03-25 06:35:00|13308.6|13296.6|13306.9|13294.9|13308.6|13296.6|13305.2|13293.2|0
1742884800000|2025-03-25 06:40:00|13307.8|13295.8|13308.6|13296.6|13308.6|13296.6|13307.8|13295.8|0
1742885100000|2025-03-25 06:45:00|13310.3|13298.3|13308.6|13296.6|13310.3|13298.3|13306.9|13294.9|0
1742885400000|2025-03-25 06:50:00|13310.3|13298.3|13313.7|13301.7|13313.7|13301.7|13310.3|13298.3|0
1742885700000|2025-03-25 06:55:00|13315.4|13303.4|13321.3|13309.3|13321.3|13309.3|13315.4|13303.4|0
1742886000000|2025-03-25 07:00:00|13322.2|13310.2|13322.9|13317.9|13327.3|13320.9|13313.9|13308.5|25
1742886300000|2025-03-25 07:05:00|13325.4|13320.4|13341.9|13336.9|13344.4|13339.4|13325.4|13320.4|6
1742886600000|2025-03-25 07:10:00|13341.4|13336.4|13342.4|13337.4|13342.4|13337.4|13334.9|13329.9|3
1742886900000|2025-03-25 07:15:00|13343.9|13338.9|13337.9|13332.9|13345.9|13340.9|13334.9|13329.9|3
1742887200000|2025-03-25 07:20:00|13338.4|13333.4|13338.9|13333.9|13339.4|13334.4|13332.9|13327.9|3
1742887500000|2025-03-25 07:25:00|13339.4|13334.4|13343.4|13338.4|13344.9|13339.9|13338.9|13333.9|8
1742887800000|2025-03-25 07:30:00|13342.9|13337.9|13342.9|13337.9|13347.9|13342.9|13341.9|13336.9|4
1742888100000|2025-03-25 07:35:00|13341.4|13336.4|13351.9|13346.9|13352.4|13347.4|13341.4|13336.4|17
1742888400000|2025-03-25 07:40:00|13352.4|13347.4|13346.9|13341.9|13352.9|13347.9|13346.9|13341.9|7
1742888700000|2025-03-25 07:45:00|13347.4|13342.4|13353.9|13348.9|13353.9|13348.9|13346.9|13341.9|11
1742889000000|2025-03-25 07:50:00|13354.9|13349.9|13357.9|13352.9|13359.9|13354.9|13353.9|13348.9|30
1742889300000|2025-03-25 07:55:00|13358.9|13353.9|13367.4|13362.4|13367.4|13362.4|13354.4|13349.4|71
1742889600000|2025-03-25 08:00:00|13367.9|13362.9|13424.9|13419.9|13430.9|13425.9|13367.9|13362.9|554
1742889900000|2025-03-25 08:05:00|13425.9|13420.9|13411.9|13406.9|13434.4|13429.4|13405.9|13400.9|182
1742890200000|2025-03-25 08:10:00|13411.4|13406.4|13394.9|13389.9|13423.9|13418.9|13394.9|13389.9|136
1742890500000|2025-03-25 08:15:00|13394.4|13389.4|13395.9|13390.9|13402.9|13397.9|13381.4|13376.4|90
1742890800000|2025-03-25 08:20:00|13397.9|13392.9|13402.9|13397.9|13415.4|13410.4|13392.4|13387.4|80
1742891100000|2025-03-25 08:25:00|13402.4|13397.4|13397.4|13392.4|13410.9|13405.9|13391.9|13386.9|53
1742891400000|2025-03-25 08:30:00|13396.9|13391.9|13411.9|13406.9|13420.4|13415.4|13388.9|13383.9|150
1742891700000|2025-03-25 08:35:00|13412.4|13407.4|13407.9|13402.9|13423.9|13418.9|13407.4|13402.4|143
1742892000000|2025-03-25 08:40:00|13406.5|13401.5|13424.5|13419.5|13427|13422|13401|13396|54
1742892300000|2025-03-25 08:45:00|13424|13419|13448.5|13443.5|13452|13447|13422.5|13417.5|60
1742892600000|2025-03-25 08:50:00|13449.5|13444.5|13445.5|13440.5|13458|13453|13444.5|13439.5|57
1742892900000|2025-03-25 08:55:00|13445|13440|13445|13440|13449.5|13444.5|13444|13439|14
1742893200000|2025-03-25 09:00:00|13447.5|13442.5|13452.5|13447.5|13453.5|13448.5|13441|13436|80
1742893500000|2025-03-25 09:05:00|13453|13448|13444.5|13439.5|13457.5|13452.5|13437.5|13432.5|58
1742893800000|2025-03-25 09:10:00|13444|13439|13439.5|13434.5|13451.5|13446.5|13437.5|13432.5|41
1742894100000|2025-03-25 09:15:00|13440.5|13435.5|13434.5|13429.5|13445.5|13440.5|13430|13425|36
1742894400000|2025-03-25 09:20:00|13434|13429|13425.5|13420.5|13444|13439|13425.5|13420.5|46
1742894700000|2025-03-25 09:25:00|13426|13421|13432|13427|13436.5|13431.5|13416.5|13411.5|56
1742895000000|2025-03-25 09:30:00|13432.5|13427.5|13428.5|13423.5|13439.5|13434.5|13425|13420|58
1742895300000|2025-03-25 09:35:00|13429|13424|13437.5|13432.5|13442.5|13437.5|13429|13424|41
1742895600000|2025-03-25 09:40:00|13437|13432|13438.5|13433.5|13440.5|13435.5|13430|13425|29
1742895900000|2025-03-25 09:45:00|13439|13434|13437.5|13432.5|13444.5|13439.5|13434|13429|39
1742896200000|2025-03-25 09:50:00|13438.5|13433.5|13436.5|13431.5|13440.5|13435.5|13432.5|13427.5|37
1742896500000|2025-03-25 09:55:00|13437|13432|13442.5|13437.5|13444.5|13439.5|13430.5|13425.5|27
1742896800000|2025-03-25 10:00:00|13438.5|13433.5|13450.5|13445.5|13455|13450|13437.5|13432.5|42
1742897100000|2025-03-25 10:05:00|13450|13445|13439.5|13434.5|13454|13449|13438.5|13433.5|37
1742897400000|2025-03-25 10:10:00|13439|13434|13450.5|13445.5|13451.5|13446.5|13432.5|13427.5|24
1742897700000|2025-03-25 10:15:00|13450|13445|13455.5|13450.5|13456.5|13451.5|13448|13443|33
1742898000000|2025-03-25 10:20:00|13456|13451|13455.5|13450.5|13461.5|13456.5|13453.5|13448.5|41
1742898300000|2025-03-25 10:25:00|13455|13450|13457.5|13452.5|13460|13455|13454.5|13449.5|24
1742898600000|2025-03-25 10:30:00|13459.5|13454.5|13469.5|13464.5|13470|13465|13458|13453|42
1742898900000|2025-03-25 10:35:00|13470|13465|13473.5|13468.5|13474|13469|13465|13460|35
1742899200000|2025-03-25 10:40:00|13474|13469|13478.5|13473.5|13480.5|13475.5|13469.5|13464.5|47
1742899500000|2025-03-25 10:45:00|13478|13473|13469.5|13464.5|13478.5|13473.5|13464.5|13459.5|28
1742899800000|2025-03-25 10:50:00|13469|13464|13466.5|13461.5|13469.5|13464.5|13464.5|13459.5|25
1742900100000|2025-03-25 10:55:00|13466|13461|13470.5|13465.5|13474|13469|13458.5|13453.5|44
1742900400000|2025-03-25 11:00:00|13471.5|13466.5|13470.5|13465.5|13478|13473|13469.5|13464.5|27
1742900700000|2025-03-25 11:05:00|13470|13465|13457.5|13452.5|13470|13465|13452.5|13447.5|51
1742901000000|2025-03-25 11:10:00|13458|13453|13470|13465|13471.5|13466.5|13457.5|13452.5|60
1742901300000|2025-03-25 11:15:00|13470.5|13465.5|13470.5|13465.5|13475.5|13470.5|13467|13462|20
1742901600000|2025-03-25 11:20:00|13471|13466|13470.5|13465.5|13472.5|13467.5|13465.5|13460.5|12
1742901900000|2025-03-25 11:25:00|13471|13466|13475.5|13470.5|13478|13473|13468.5|13463.5|37
1742902200000|2025-03-25 11:30:00|13476|13471|13480.5|13475.5|13482|13477|13475.5|13470.5|35
1742902500000|2025-03-25 11:35:00|13481|13476|13485.5|13480.5|13487.5|13482.5|13480.5|13475.5|66
1742902800000|2025-03-25 11:40:00|13486|13481|13493|13488|13493.5|13488.5|13485.5|13480.5|19
1742903100000|2025-03-25 11:45:00|13493.5|13488.5|13498.5|13493.5|13502.5|13497.5|13488|13483|68
1742903400000|2025-03-25 11:50:00|13498|13493|13495.5|13490.5|13499.5|13494.5|13490.5|13485.5|29
1742903700000|2025-03-25 11:55:00|13496|13491|13494.5|13489.5|13499.5|13494.5|13492.5|13487.5|32
1742904000000|2025-03-25 12:00:00|13497.5|13492.5|13511.5|13506.5|13511.5|13506.5|13495|13490|107
1742904300000|2025-03-25 12:05:00|13511|13506|13511.5|13506.5|13523|13518|13510|13505|128
1742904600000|2025-03-25 12:10:00|13512|13507|13509.5|13504.5|13514.5|13509.5|13506.5|13501.5|49
1742904900000|2025-03-25 12:15:00|13510|13505|13501.5|13496.5|13511|13506|13501|13496|38
1742905200000|2025-03-25 12:20:00|13501|13496|13497.5|13492.5|13501.5|13496.5|13493|13488|31
1742905500000|2025-03-25 12:25:00|13498|13493|13494.5|13489.5|13499.5|13494.5|13492.5|13487.5|19
1742905800000|2025-03-25 12:30:00|13494|13489|13488.5|13483.5|13495|13490|13485.5|13480.5|34
1742906100000|2025-03-25 12:35:00|13489|13484|13500|13495|13500.5|13495.5|13488.5|13483.5|40
1742906400000|2025-03-25 12:40:00|13497.9|13492.9|13491.9|13486.9|13498.4|13493.4|13487.4|13482.4|20
1742906700000|2025-03-25 12:45:00|13492.9|13487.9|13487.9|13482.9|13495.9|13490.9|13483.4|13478.4|44
1742907000000|2025-03-25 12:50:00|13487.4|13482.4|13482.4|13477.4|13487.4|13482.4|13479.9|13474.9|39
1742907300000|2025-03-25 12:55:00|13482.9|13477.9|13490.4|13485.4|13491.9|13486.9|13481.4|13476.4|35
1742907600000|2025-03-25 13:00:00|13490.9|13485.9|13493.4|13488.4|13495.4|13490.4|13487.9|13482.9|28
1742907900000|2025-03-25 13:05:00|13492.9|13487.9|13493.4|13488.4|13495.4|13490.4|13487.9|13482.9|20
1742908200000|2025-03-25 13:10:00|13493.9|13488.9|13488.4|13483.4|13496.9|13491.9|13486.4|13481.4|23
1742908500000|2025-03-25 13:15:00|13487.9|13482.9|13488.4|13483.4|13494.4|13489.4|13487.4|13482.4|46
1742908800000|2025-03-25 13:20:00|13487.9|13482.9|13490.4|13485.4|13493.9|13488.9|13485.9|13480.9|33
1742909100000|2025-03-25 13:25:00|13489.9|13484.9|13490.9|13485.9|13492.4|13487.4|13485.4|13480.4|38
1742909400000|2025-03-25 13:30:00|13491.4|13486.4|13502.4|13497.4|13506.4|13501.4|13491.4|13486.4|67
1742909700000|2025-03-25 13:35:00|13501.9|13496.9|13491.4|13486.4|13502.4|13497.4|13491.4|13486.4|45
1742910000000|2025-03-25 13:40:00|13490.9|13485.9|13495.4|13490.4|13500.4|13495.4|13489.4|13484.4|75
1742910300000|2025-03-25 13:45:00|13495.9|13490.9|13482.4|13477.4|13501.4|13496.4|13481.4|13476.4|69
1742910600000|2025-03-25 13:50:00|13482.9|13477.9|13483.4|13478.4|13490.4|13485.4|13481.4|13476.4|44
1742910900000|2025-03-25 13:55:00|13482.9|13477.9|13480.9|13475.9|13483.9|13478.9|13477.9|13472.9|24
1742911200000|2025-03-25 14:00:00|13480.4|13475.4|13472.4|13467.4|13480.4|13475.4|13462.4|13457.4|63
1742911500000|2025-03-25 14:05:00|13471.9|13466.9|13465.4|13460.4|13477.4|13472.4|13462.4|13457.4|70
1742911800000|2025-03-25 14:10:00|13464.9|13459.9|13459.4|13454.4|13468.4|13463.4|13458.4|13453.4|97
1742912100000|2025-03-25 14:15:00|13458.4|13453.4|13463.9|13458.9|13464.4|13459.4|13456.4|13451.4|47
1742912400000|2025-03-25 14:20:00|13464.4|13459.4|13474.9|13469.9|13476.9|13471.9|13459.4|13454.4|101
1742912700000|2025-03-25 14:25:00|13475.9|13470.9|13472.9|13467.9|13476.4|13471.4|13467.9|13462.9|118
1742913000000|2025-03-25 14:30:00|13471.4|13466.4|13471.4|13466.4|13474.4|13469.4|13464.4|13459.4|123
1742913300000|2025-03-25 14:35:00|13470.9|13465.9|13471.4|13466.4|13473.9|13468.9|13467.9|13462.9|109
1742913600000|2025-03-25 14:40:00|13471.9|13466.9|13475.9|13470.9|13476.4|13471.4|13466.9|13461.9|68
1742913900000|2025-03-25 14:45:00|13477.4|13472.4|13477.9|13472.9|13479.4|13474.4|13473.4|13468.4|113
1742914200000|2025-03-25 14:50:00|13478.4|13473.4|13471.4|13466.4|13480.9|13475.9|13469.9|13464.9|78
1742914500000|2025-03-25 14:55:00|13471.9|13466.9|13481.4|13476.4|13481.4|13476.4|13470.4|13465.4|53
1742914800000|2025-03-25 15:00:00|13480.9|13475.9|13483.4|13478.4|13488.4|13483.4|13480.9|13475.9|93
1742915100000|2025-03-25 15:05:00|13482.9|13477.9|13487.4|13482.4|13490.4|13485.4|13482.9|13477.9|55
1742915400000|2025-03-25 15:10:00|13486.9|13481.9|13488.4|13483.4|13490.9|13485.9|13485.9|13480.9|73
1742915700000|2025-03-25 15:15:00|13488.9|13483.9|13478.9|13473.9|13488.9|13483.9|13473.4|13468.4|66
1742916000000|2025-03-25 15:20:00|13479.4|13474.4|13472.9|13467.9|13480.4|13475.4|13472.4|13467.4|55
1742916300000|2025-03-25 15:25:00|13473.4|13468.4|13471.9|13466.9|13473.4|13468.4|13464.9|13459.9|76
1742916600000|2025-03-25 15:30:00|13472.4|13467.4|13468.4|13463.4|13476.4|13471.4|13466.4|13461.4|90
1742916900000|2025-03-25 15:35:00|13468.9|13463.9|13470.4|13465.4|13471.4|13466.4|13464.4|13459.4|73
1742917200000|2025-03-25 15:40:00|13470.9|13465.9|13473.4|13468.4|13476.9|13471.9|13469.9|13464.9|98
1742917500000|2025-03-25 15:45:00|13472.4|13467.4|13474.9|13469.9|13475.9|13470.9|13469.9|13464.9|61
1742917800000|2025-03-25 15:50:00|13474.4|13469.4|13476.9|13471.9|13481.4|13476.4|13474.4|13469.4|87
1742918100000|2025-03-25 15:55:00|13476.4|13471.4|13481.4|13476.4|13483.9|13478.9|13476.4|13471.4|68
1742918400000|2025-03-25 16:00:00|13480.9|13475.9|13490.4|13485.4|13495.4|13490.4|13480.4|13475.4|88
1742918700000|2025-03-25 16:05:00|13489.9|13484.9|13498.9|13493.9|13499.9|13494.9|13489.9|13484.9|67
1742919000000|2025-03-25 16:10:00|13499.4|13494.4|13504.4|13499.4|13505.4|13500.4|13498.4|13493.4|89
1742919300000|2025-03-25 16:15:00|13503.9|13498.9|13500.9|13495.9|13507.4|13502.4|13500.9|13495.9|84
1742919600000|2025-03-25 16:20:00|13501.4|13496.4|13504.4|13499.4|13507.4|13502.4|13500.9|13495.9|105
1742919900000|2025-03-25 16:25:00|13504.9|13499.9|13510.9|13505.9|13511.4|13506.4|13504.9|13499.9|328
1742920200000|2025-03-25 16:30:00|13510.4|13505.4|13478.8|13471.8|13510.4|13505.4|13478.8|13471.8|517
1742920500000|2025-03-25 16:35:00|13477.8|13472.8|13478.8|13471.8|13483.8|13477.8|13477.8|13470.8|301
1742920800000|2025-03-25 16:40:00|13477.8|13472.8|13479.8|13472.8|13480.8|13474.8|13476.8|13469.8|75
1742921100000|2025-03-25 16:45:00|13480.8|13473.8|13481.8|13475.8|13482.8|13476.8|13477.8|13471.8|16
1742921400000|2025-03-25 16:50:00|13480.8|13473.8|13483.8|13477.8|13483.8|13477.8|13480.8|13473.8|30
1742921700000|2025-03-25 16:55:00|13482.8|13476.8|13483.8|13477.8|13483.8|13477.8|13481.8|13475.8|30
1742922000000|2025-03-25 17:00:00|13484.8|13478.8|13484.8|13477.8|13487.8|13480.8|13481.8|13474.8|42
1742922300000|2025-03-25 17:05:00|13485.8|13478.8|13488.8|13481.8|13490.8|13482.8|13483.8|13474.8|7
1742922600000|2025-03-25 17:10:00|13487.8|13479.8|13484.8|13478.8|13488.8|13480.8|13483.8|13476.8|13
1742922900000|2025-03-25 17:15:00|13482.8|13476.8|13480.8|13473.8|13484.8|13477.8|13480.8|13473.8|22
1742923200000|2025-03-25 17:20:00|13481.8|13474.8|13475.8|13469.8|13482.8|13475.8|13475.8|13468.8|16
1742923500000|2025-03-25 17:25:00|13474.8|13468.8|13468.8|13461.8|13474.8|13468.8|13466.8|13459.8|23
1742923800000|2025-03-25 17:30:00|13469.8|13462.8|13479.8|13472.8|13480.8|13473.8|13469.8|13462.8|7
1742924100000|2025-03-25 17:35:00|13480.8|13473.8|13476.8|13469.8|13482.8|13475.8|13476.8|13468.8|6
1742924400000|2025-03-25 17:40:00|13477.8|13470.8|13479.8|13472.8|13483.8|13476.8|13476.8|13469.8|19
1742924700000|2025-03-25 17:45:00|13478.8|13471.8|13473.8|13467.8|13481.8|13474.8|13473.8|13466.8|6
1742925000000|2025-03-25 17:50:00|13472.8|13466.8|13479.8|13472.8|13479.8|13472.8|13471.8|13464.8|16
1742925300000|2025-03-25 17:55:00|13478.8|13471.8|13475.8|13468.8|13479.8|13472.8|13474.8|13467.8|17
1742925600000|2025-03-25 18:00:00|13476.8|13469.8|13474.8|13467.8|13478.8|13472.8|13473.8|13466.8|27
1742925900000|2025-03-25 18:05:00|13473.8|13466.8|13466.8|13460.8|13475.8|13467.8|13465.8|13459.8|51
1742926200000|2025-03-25 18:10:00|13467.8|13461.8|13473.8|13466.8|13475.8|13467.8|13466.8|13461.8|6
1742926500000|2025-03-25 18:15:00|13472.8|13465.8|13474.8|13466.8|13474.8|13466.8|13471.8|13464.8|2
1742926800000|2025-03-25 18:20:00|13475.8|13467.8|13475.8|13468.8|13478.8|13470.8|13475.8|13467.8|4
1742927100000|2025-03-25 18:25:00|13474.8|13467.8|13473.8|13466.8|13474.8|13467.8|13470.8|13461.8|6
1742927400000|2025-03-25 18:30:00|13474.8|13467.8|13478.8|13471.8|13478.8|13471.8|13473.8|13465.8|31
1742927700000|2025-03-25 18:35:00|13479.8|13472.8|13479.8|13471.8|13480.8|13473.8|13476.8|13468.8|54
1742928000000|2025-03-25 18:40:00|13480.8|13472.8|13480.8|13473.8|13483.8|13476.8|13479.8|13472.8|39
1742928300000|2025-03-25 18:45:00|13481.8|13474.8|13479.8|13473.8|13484.8|13477.8|13479.8|13473.8|33
1742928600000|2025-03-25 18:50:00|13480.8|13474.8|13484.8|13477.8|13484.8|13477.8|13479.8|13472.8|49
1742928900000|2025-03-25 18:55:00|13483.8|13476.8|13488.2|13476.2|13489.8|13479.8|13482.8|13476.2|29
1742929200000|2025-03-25 19:00:00|13488.3|13476.3|13491.8|13479.8|13491.9|13479.9|13488.2|13476.2|0
1742929500000|2025-03-25 19:05:00|13491.9|13479.9|13493.5|13481.5|13494.5|13482.5|13491.8|13479.8|0
1742929800000|2025-03-25 19:10:00|13493.6|13481.6|13491.7|13479.7|13497|13485|13491.6|13479.6|0
1742930100000|2025-03-25 19:15:00|13492.6|13480.6|13493.3|13481.3|13493.4|13481.4|13490|13478|0
1742930400000|2025-03-25 19:20:00|13493.4|13481.4|13490.1|13478.1|13494.3|13482.3|13490|13478|0
1742930700000|2025-03-25 19:25:00|13490.9|13478.9|13488.2|13476.2|13491.8|13479.8|13488.2|13476.2|0
1742931000000|2025-03-25 19:30:00|13488.3|13476.3|13495.2|13483.2|13496.9|13484.9|13488.2|13476.2|0
1742931300000|2025-03-25 19:35:00|13495.1|13483.1|13498.5|13486.5|13502.1|13490.1|13491.5|13479.5|0
1742931600000|2025-03-25 19:40:00|13498.6|13486.6|13502.1|13490.1|13502.1|13490.1|13496.9|13484.9|0
1742931900000|2025-03-25 19:45:00|13502|13490|13500.7|13488.7|13505.7|13493.7|13500.6|13488.6|0
1742932200000|2025-03-25 19:50:00|13500.6|13488.6|13497.2|13485.2|13500.7|13488.7|13493.6|13481.6|0
1742932500000|2025-03-25 19:55:00|13497.3|13485.3|13502.1|13490.1|13504|13492|13495.5|13483.5|0
1742932800000|2025-03-25 20:00:00|13501.2|13489.2|13502.2|13490.2|13502.3|13490.3|13498.8|13486.8|0
1742933100000|2025-03-25 20:05:00|13501.4|13489.4|13502.2|13490.2|13502.3|13490.3|13500.5|13488.5|0
1742933400000|2025-03-25 20:10:00|13503|13491|13502.2|13490.2|13503.9|13491.9|13502.2|13490.2|0
1742933700000|2025-03-25 20:15:00|13503.1|13491.1|13503.9|13491.9|13504|13492|13503.1|13491.1|0
1742934000000|2025-03-25 20:20:00|13504.8|13492.8|13503.1|13491.1|13504.8|13492.8|13502.2|13490.2|0
1742934300000|2025-03-25 20:25:00|13503.9|13491.9|13504|13492|13504|13492|13503.1|13491.1|0
1742934600000|2025-03-25 20:30:00|13502.3|13490.3|13504|13492|13504|13492|13502.3|13490.3|0
1742934900000|2025-03-25 20:35:00|13505.7|13493.7|13506.6|13494.6|13506.6|13494.6|13505.7|13493.7|0
1742935200000|2025-03-25 20:40:00|13505.7|13493.7|13505.7|13493.7|13506.5|13494.5|13505.7|13493.7|0
1742935500000|2025-03-25 20:45:00|13505.9|13493.9|13505.9|13493.9|13505.9|13493.9|13505.9|13493.9|0
1742935800000|2025-03-25 20:50:00|13505|13493|13505|13493|13505|13493|13505|13493|0
1742936100000|2025-03-25 20:55:00|13504.2|13492.2|13506.7|13494.7|13507.6|13495.6|13504.1|13492.1|0
1742936400000|2025-03-25 21:00:00|13505.9|13493.9|13506.5|13494.5|13507.4|13495.4|13505.9|13493.9|0
1742936700000|2025-03-25 21:05:00|13506.8|13494.8|13506.3|13494.3|13506.8|13494.8|13506.3|13494.3|0
1742937000000|2025-03-25 21:10:00|13506.4|13494.4|13508.5|13496.5|13508.7|13496.7|13506.4|13494.4|0
1742937300000|2025-03-25 21:15:00|13508.2|13496.2|13508.4|13496.4|13508.9|13496.9|13508.2|13496.2|0
1742937600000|2025-03-25 21:20:00|13508.7|13496.7|13509.1|13497.1|13509.8|13497.8|13508.7|13496.7|0
1742937900000|2025-03-25 21:25:00|13508.9|13496.9|13509.1|13497.1|13509.1|13497.1|13508.9|13496.9|0
1742938200000|2025-03-25 21:30:00|13508.9|13496.9|13509.1|13497.1|13509.1|13497.1|13508.9|13496.9|0
1742938500000|2025-03-25 21:35:00|13508.9|13496.9|13508.7|13496.7|13508.9|13496.9|13508.7|13496.7|0
1742938800000|2025-03-25 21:40:00|13508.5|13496.5|13508.6|13496.6|13508.6|13496.6|13508.5|13496.5|0
1742939100000|2025-03-25 21:45:00|13508.7|13496.7|13508.5|13496.5|13508.7|13496.7|13508.4|13496.4|0
1742939400000|2025-03-25 21:50:00|13508.4|13496.4|13508.4|13496.4|13508.4|13496.4|13508.2|13496.2|0
1742939700000|2025-03-25 21:55:00|13508.2|13496.2|13508.2|13496.2|13508.2|13496.2|13507.8|13495.8|0
1742940000000|2025-03-25 22:00:00|13508|13496|13508.2|13496.2|13510|13498|13507.3|13495.3|0
1742940300000|2025-03-25 22:05:00|13508.6|13496.6|13509.8|13497.8|13511.1|13499.1|13507.2|13495.2|0
1742940600000|2025-03-25 22:10:00|13510|13498|13509.7|13497.7|13512.3|13500.3|13509.7|13497.7|0
1742940900000|2025-03-25 22:15:00|13510|13498|13509.3|13497.3|13510.5|13498.5|13508.6|13496.6|0
1742941200000|2025-03-25 22:20:00|13509.1|13497.1|13509|13497|13509.7|13497.7|13508.6|13496.6|0
1742941500000|2025-03-25 22:25:00|13508.6|13496.6|13508.4|13496.4|13509|13497|13508.1|13496.1|0
1742941800000|2025-03-25 22:30:00|13508.1|13496.1|13507.4|13495.4|13508.4|13496.4|13507.4|13495.4|0
1742942100000|2025-03-25 22:35:00|13507|13495|13506.7|13494.7|13507.7|13495.7|13506.7|13494.7|0
1742942400000|2025-03-25 22:40:00|13506|13494|13506.3|13494.3|13506.7|13494.7|13505.5|13493.5|0
1742942700000|2025-03-25 22:45:00|13506|13494|13507|13495|13507.4|13495.4|13505.8|13493.8|0
1742943000000|2025-03-25 22:50:00|13507.1|13495.1|13507.4|13495.4|13508.1|13496.1|13507|13495|0
1742943300000|2025-03-25 22:55:00|13507.7|13495.7|13507|13495|13507.7|13495.7|13507|13495|0
1742943600000|2025-03-25 23:00:00|13507.1|13495.1|13508.4|13496.4|13509|13497|13507|13495|0
1742943900000|2025-03-25 23:05:00|13508.5|13496.5|13508.6|13496.6|13508.6|13496.6|13507.7|13495.7|0
1742944200000|2025-03-25 23:10:00|13508.4|13496.4|13508.1|13496.1|13508.4|13496.4|13507.7|13495.7|0
1742944500000|2025-03-25 23:15:00|13508.4|13496.4|13507.7|13495.7|13508.4|13496.4|13507.6|13495.6|0
1742944800000|2025-03-25 23:20:00|13507.4|13495.4|13507.8|13495.8|13508.1|13496.1|13507.1|13495.1|0
1742945100000|2025-03-25 23:25:00|13508.2|13496.2|13508.7|13496.7|13508.7|13496.7|13507.8|13495.8|0
1742945400000|2025-03-25 23:30:00|13508.2|13496.2|13508.5|13496.5|13509.2|13497.2|13507.1|13495.1|0
1742945700000|2025-03-25 23:35:00|13508.2|13496.2|13510.3|13498.3|13510.3|13498.3|13508.2|13496.2|0
1742946000000|2025-03-25 23:40:00|13510.1|13498.1|13511|13499|13511|13499|13509.7|13497.7|0
1742946300000|2025-03-25 23:45:00|13510.8|13498.8|13511.7|13499.7|13513.1|13501.1|13510.4|13498.4|0
1742946600000|2025-03-25 23:50:00|13511.3|13499.3|13511|13499|13512|13500|13510.8|13498.8|0
1742946900000|2025-03-25 23:55:00|13510.8|13498.8|13510.4|13498.4|13510.8|13498.8|13509.7|13497.7|0
1742947200000|2025-03-26 00:00:00|13510|13498|13506.1|13494.1|13510.6|13498.6|13506.1|13494.1|0
1742947500000|2025-03-26 00:05:00|13504.4|13492.4|13505.1|13493.1|13505.6|13493.6|13504.4|13492.4|0
1742947800000|2025-03-26 00:10:00|13505.3|13493.3|13506|13494|13506|13494|13504.7|13492.7|0
1742948100000|2025-03-26 00:15:00|13506.3|13494.3|13504.4|13492.4|13509.5|13497.5|13504.4|13492.4|0
1742948400000|2025-03-26 00:20:00|13505.3|13493.3|13507|13495|13509.5|13497.5|13505.3|13493.3|0
1742948700000|2025-03-26 00:25:00|13507.8|13495.8|13506.1|13494.1|13507.8|13495.8|13504.4|13492.4|0
1742949000000|2025-03-26 00:30:00|13507|13495|13509.6|13497.6|13509.6|13497.6|13506.1|13494.1|0
1742949300000|2025-03-26 00:35:00|13510.5|13498.5|13511.4|13499.4|13511.4|13499.4|13510.5|13498.5|0
1742949600000|2025-03-26 00:40:00|13512.3|13500.3|13513.1|13501.1|13513.1|13501.1|13512.2|13500.2|0
1742949900000|2025-03-26 00:45:00|13511.4|13499.4|13508|13496|13511.4|13499.4|13508|13496|0
1742950200000|2025-03-26 00:50:00|13507.9|13495.9|13506.3|13494.3|13507.9|13495.9|13506.3|13494.3|0
1742950500000|2025-03-26 00:55:00|13504.6|13492.6|13504.6|13492.6|13504.6|13492.6|13502.9|13490.9|0
1742950800000|2025-03-26 01:00:00|13504.5|13492.5|13502.8|13490.8|13504.6|13492.6|13502.8|13490.8|0
1742951100000|2025-03-26 01:05:00|13501.1|13489.1|13504.5|13492.5|13504.5|13492.5|13499.4|13487.4|0
1742951400000|2025-03-26 01:10:00|13506.2|13494.2|13506.2|13494.2|13507.9|13495.9|13504.5|13492.5|0
1742951700000|2025-03-26 01:15:00|13507.9|13495.9|13506.2|13494.2|13509.6|13497.6|13506.2|13494.2|0
1742952000000|2025-03-26 01:20:00|13505.3|13493.3|13504.4|13492.4|13507.9|13495.9|13502.8|13490.8|0
1742952300000|2025-03-26 01:25:00|13507|13495|13504.4|13492.4|13507|13495|13502.7|13490.7|0
1742952600000|2025-03-26 01:30:00|13506.1|13494.1|13511.1|13499.1|13511.1|13499.1|13504.4|13492.4|0
1742952900000|2025-03-26 01:35:00|13510.2|13498.2|13509.4|13497.4|13511.1|13499.1|13509.4|13497.4|0
1742953200000|2025-03-26 01:40:00|13508.5|13496.5|13502.7|13490.7|13511.1|13499.1|13502.7|13490.7|0
1742953500000|2025-03-26 01:45:00|13504.4|13492.4|13505.2|13493.2|13506.1|13494.1|13504.3|13492.3|0
1742953800000|2025-03-26 01:50:00|13504.4|13492.4|13504.4|13492.4|13505.2|13493.2|13500.9|13488.9|0
1742954100000|2025-03-26 01:55:00|13504.3|13492.3|13502.7|13490.7|13504.4|13492.4|13502.6|13490.6|0
1742954400000|2025-03-26 02:00:00|13501|13489|13500.9|13488.9|13504.4|13492.4|13500.9|13488.9|0
1742954700000|2025-03-26 02:05:00|13501.8|13489.8|13500.9|13488.9|13502.6|13490.6|13500.9|13488.9|0
1742955000000|2025-03-26 02:10:00|13501.8|13489.8|13502.6|13490.6|13502.6|13490.6|13500.9|13488.9|0
1742955300000|2025-03-26 02:15:00|13502.5|13490.5|13504.2|13492.2|13505.9|13493.9|13502.5|13490.5|0
1742955600000|2025-03-26 02:20:00|13504.3|13492.3|13495.6|13483.6|13504.3|13492.3|13495.6|13483.6|0
1742955900000|2025-03-26 02:25:00|13493.9|13481.9|13497.3|13485.3|13498.1|13486.1|13493.9|13481.9|0
1742956200000|2025-03-26 02:30:00|13495.6|13483.6|13497.3|13485.3|13500.7|13488.7|13495.6|13483.6|0
1742956500000|2025-03-26 02:35:00|13499|13487|13499|13487|13500.7|13488.7|13499|13487|0
1742956800000|2025-03-26 02:40:00|13497.3|13485.3|13499|13487|13499|13487|13495.6|13483.6|0
1742957100000|2025-03-26 02:45:00|13499.1|13487.1|13500.8|13488.8|13502.5|13490.5|13499.1|13487.1|0
1742957400000|2025-03-26 02:50:00|13502.5|13490.5|13500.8|13488.8|13502.5|13490.5|13499.1|13487.1|0
1742957700000|2025-03-26 02:55:00|13501.6|13489.6|13502.5|13490.5|13502.5|13490.5|13500.8|13488.8|0
1742958600000|2025-03-26 03:10:00|13500.8|13488.8|13500.7|13488.7|13500.8|13488.8|13500.7|13488.7|0
1742959800000|2025-03-26 03:30:00|13499|13487|13498.1|13486.1|13500.7|13488.7|13497.3|13485.3|0
1742960100000|2025-03-26 03:35:00|13499|13487|13497.2|13485.2|13499|13487|13495.5|13483.5|0
1742960400000|2025-03-26 03:40:00|13497.3|13485.3|13497.2|13485.2|13497.3|13485.3|13497.2|13485.2|0
1742960700000|2025-03-26 03:45:00|13496.4|13484.4|13498.9|13486.9|13498.9|13486.9|13495.5|13483.5|0
1742961000000|2025-03-26 03:50:00|13499.8|13487.8|13499.8|13487.8|13500.6|13488.6|13499.8|13487.8|0
1742961300000|2025-03-26 03:55:00|13498.9|13486.9|13500.6|13488.6|13500.7|13488.7|13498.9|13486.9|0
1742961600000|2025-03-26 04:00:00|13502.3|13490.3|13500.7|13488.7|13502.4|13490.4|13500.7|13488.7|0
1742962200000|2025-03-26 04:10:00|13499|13487|13499|13487|13499|13487|13497.3|13485.3|0
1742962500000|2025-03-26 04:15:00|13498.1|13486.1|13500.7|13488.7|13500.7|13488.7|13497.3|13485.3|0
1742962800000|2025-03-26 04:20:00|13500.6|13488.6|13500.6|13488.6|13500.7|13488.7|13500.6|13488.6|0
1742963100000|2025-03-26 04:25:00|13500.7|13488.7|13500.6|13488.6|13500.7|13488.7|13500.6|13488.6|0
1742963400000|2025-03-26 04:30:00|13500.7|13488.7|13499.8|13487.8|13500.7|13488.7|13499|13487|0
1742963700000|2025-03-26 04:35:00|13500.7|13488.7|13500.7|13488.7|13500.7|13488.7|13500.7|13488.7|0
1742964000000|2025-03-26 04:40:00|13501.5|13489.5|13502.4|13490.4|13502.4|13490.4|13501.5|13489.5|0
1742964300000|2025-03-26 04:45:00|13501.5|13489.5|13500.7|13488.7|13502.4|13490.4|13500.7|13488.7|0
1742964600000|2025-03-26 04:50:00|13501.5|13489.5|13503.3|13491.3|13503.3|13491.3|13501.5|13489.5|0
1742964900000|2025-03-26 04:55:00|13502.4|13490.4|13504.1|13492.1|13504.1|13492.1|13502.4|13490.4|0
1742965200000|2025-03-26 05:00:00|13505|13493|13505.8|13493.8|13505.8|13493.8|13504.1|13492.1|0
1742965800000|2025-03-26 05:10:00|13505|13493|13505.8|13493.8|13505.8|13493.8|13504.1|13492.1|0
1742966100000|2025-03-26 05:15:00|13505|13493|13505.8|13493.8|13507.5|13495.5|13504.2|13492.2|0
1742966400000|2025-03-26 05:20:00|13505.9|13493.9|13504.2|13492.2|13507.6|13495.6|13504.2|13492.2|0
1742966700000|2025-03-26 05:25:00|13505|13493|13502.4|13490.4|13505|13493|13502.4|13490.4|0
1742967000000|2025-03-26 05:30:00|13500.7|13488.7|13500.7|13488.7|13502.4|13490.4|13500.7|13488.7|0
1742967300000|2025-03-26 05:35:00|13501.5|13489.5|13500.7|13488.7|13501.5|13489.5|13500.7|13488.7|0
1742967600000|2025-03-26 05:40:00|13500.6|13488.6|13497.2|13485.2|13500.6|13488.6|13497.2|13485.2|0
1742967900000|2025-03-26 05:45:00|13496.4|13484.4|13494.6|13482.6|13497.2|13485.2|13493.7|13481.7|0
1742968200000|2025-03-26 05:50:00|13495.4|13483.4|13493.7|13481.7|13495.4|13483.4|13493.7|13481.7|0
1742968500000|2025-03-26 05:55:00|13492|13480|13492|13480|13493.7|13481.7|13492|13480|0
1742968800000|2025-03-26 06:00:00|13491.1|13479.1|13492|13480|13492|13480|13490.3|13478.3|0
1742969100000|2025-03-26 06:05:00|13493.7|13481.7|13492|13480|13493.7|13481.7|13492|13480|0
1742969400000|2025-03-26 06:10:00|13493.7|13481.7|13492|13480|13494.6|13482.6|13492|13480|0
1742969700000|2025-03-26 06:15:00|13492.2|13480.2|13490.5|13478.5|13492.2|13480.2|13490.5|13478.5|0
1742970000000|2025-03-26 06:20:00|13489.7|13477.7|13488.9|13476.9|13491.4|13479.4|13488.8|13476.8|0
1742970300000|2025-03-26 06:25:00|13487.2|13475.2|13487.1|13475.1|13490.6|13478.6|13487.1|13475.1|0
1742970600000|2025-03-26 06:30:00|13488.8|13476.8|13485.4|13473.4|13490.5|13478.5|13485.4|13473.4|0
1742970900000|2025-03-26 06:35:00|13485.5|13473.5|13487.1|13475.1|13487.1|13475.1|13485.4|13473.4|0
1742971200000|2025-03-26 06:40:00|13487.2|13475.2|13487.2|13475.2|13490.5|13478.5|13486.3|13474.3|0
1742971500000|2025-03-26 06:45:00|13488.9|13476.9|13486.5|13474.5|13488.9|13476.9|13486.5|13474.5|0
1742971800000|2025-03-26 06:50:00|13487.4|13475.4|13489.9|13477.9|13490.8|13478.8|13487.4|13475.4|0
1742972100000|2025-03-26 06:55:00|13490|13478|13489.1|13477.1|13493.4|13481.4|13488.3|13476.3|0
1742972400000|2025-03-26 07:00:00|13488.3|13476.3|13497.7|13492.7|13504.2|13499.2|13481.7|13476.3|20
1742972700000|2025-03-26 07:05:00|13498.2|13493.2|13503.7|13498.7|13503.7|13498.7|13498.2|13493.2|2
1742973000000|2025-03-26 07:10:00|13504.2|13499.2|13500.7|13495.7|13504.7|13499.7|13499.7|13494.7|8
1742973300000|2025-03-26 07:15:00|13502.2|13497.2|13515.2|13510.2|13515.2|13510.2|13502.2|13497.2|7
1742973600000|2025-03-26 07:20:00|13515.7|13510.7|13512.7|13507.7|13515.7|13510.7|13508.7|13503.7|5
1742973900000|2025-03-26 07:25:00|13512.2|13507.2|13512.2|13507.2|13515.2|13510.2|13510.2|13505.2|4
1742974200000|2025-03-26 07:30:00|13512.7|13507.7|13512.7|13507.7|13514.7|13509.7|13510.2|13505.2|9
1742974500000|2025-03-26 07:35:00|13513.2|13508.2|13511.2|13506.2|13513.2|13508.2|13510.2|13505.2|1
1742974800000|2025-03-26 07:40:00|13510.7|13505.7|13511.7|13506.7|13511.7|13506.7|13507.7|13502.7|1
1742975100000|2025-03-26 07:45:00|13512.2|13507.2|13512.7|13507.7|13515.2|13510.2|13511.7|13506.7|1
1742975400000|2025-03-26 07:50:00|13513.2|13508.2|13509.2|13504.2|13513.2|13508.2|13506.7|13501.7|5
1742975700000|2025-03-26 07:55:00|13508.7|13503.7|13477.7|13472.7|13508.7|13503.7|13473.2|13468.2|62
1742976000000|2025-03-26 08:00:00|13478.2|13473.2|13484.7|13479.7|13496.2|13491.2|13478.2|13473.2|336
1742976300000|2025-03-26 08:05:00|13484.2|13479.2|13481.7|13476.7|13487.2|13482.2|13463.2|13458.2|209
1742976600000|2025-03-26 08:10:00|13482.7|13477.7|13496.7|13491.7|13497.7|13492.7|13472.2|13467.2|195
1742976900000|2025-03-26 08:15:00|13497.2|13492.2|13468.2|13463.2|13509.7|13504.7|13468.2|13463.2|189
1742977200000|2025-03-26 08:20:00|13467.7|13462.7|13478.7|13473.7|13485.2|13480.2|13462.7|13457.7|122
1742977500000|2025-03-26 08:25:00|13479.2|13474.2|13473.2|13468.2|13490.7|13485.7|13470.7|13465.7|130
1742977800000|2025-03-26 08:30:00|13474.7|13469.7|13488.7|13483.7|13492.2|13487.2|13472.7|13467.7|112
1742978100000|2025-03-26 08:35:00|13488.2|13483.2|13471.7|13466.7|13490.7|13485.7|13471.7|13466.7|119
1742978400000|2025-03-26 08:40:00|13472.6|13467.6|13462.6|13457.6|13483.6|13478.6|13460.6|13455.6|133
1742978700000|2025-03-26 08:45:00|13462.1|13457.1|13426.6|13421.6|13464.6|13459.6|13423.6|13418.6|108
1742979000000|2025-03-26 08:50:00|13425.6|13420.6|13423.1|13418.1|13443.6|13438.6|13422.6|13417.6|105
1742979300000|2025-03-26 08:55:00|13422.6|13417.6|13446.6|13441.6|13460.1|13455.1|13422.6|13417.6|79
1742979600000|2025-03-26 09:00:00|13447.1|13442.1|13420.6|13415.6|13447.6|13442.6|13419.6|13414.6|87
1742979900000|2025-03-26 09:05:00|13420.1|13415.1|13448.6|13443.6|13455.1|13450.1|13417.6|13412.6|97
1742980200000|2025-03-26 09:10:00|13449.1|13444.1|13452.6|13447.6|13455.6|13450.6|13443.6|13438.6|58
1742980500000|2025-03-26 09:15:00|13452.1|13447.1|13444.6|13439.6|13460.6|13455.6|13444.6|13439.6|42
1742980800000|2025-03-26 09:20:00|13444.1|13439.1|13442.6|13437.6|13447.6|13442.6|13438.1|13433.1|69
1742981100000|2025-03-26 09:25:00|13443.1|13438.1|13455.1|13450.1|13457.1|13452.1|13430.1|13425.1|55
1742981400000|2025-03-26 09:30:00|13455.6|13450.6|13466.6|13461.6|13471.6|13466.6|13454.1|13449.1|77
1742981700000|2025-03-26 09:35:00|13467.1|13462.1|13444.6|13439.6|13470.1|13465.1|13442.6|13437.6|56
1742982000000|2025-03-26 09:40:00|13443.6|13438.6|13445.6|13440.6|13449.1|13444.1|13424.6|13419.6|134
1742982300000|2025-03-26 09:45:00|13446.1|13441.1|13449.6|13444.6|13449.6|13444.6|13425.6|13420.6|113
1742982600000|2025-03-26 09:50:00|13449.1|13444.1|13456.6|13451.6|13462.1|13457.1|13445.6|13440.6|104
1742982900000|2025-03-26 09:55:00|13456.1|13451.1|13440.6|13435.6|13462.1|13457.1|13439.6|13434.6|43
1742983200000|2025-03-26 10:00:00|13437.6|13432.6|13443.6|13438.6|13451.6|13446.6|13433.6|13428.6|95
1742983500000|2025-03-26 10:05:00|13444.1|13439.1|13439.6|13434.6|13447.6|13442.6|13437.1|13432.1|58
1742983800000|2025-03-26 10:10:00|13439.1|13434.1|13450.6|13445.6|13453.6|13448.6|13437.6|13432.6|46
1742984100000|2025-03-26 10:15:00|13451.1|13446.1|13465.6|13460.6|13471.6|13466.6|13451.1|13446.1|71
1742984400000|2025-03-26 10:20:00|13465.1|13460.1|13455.1|13450.1|13465.1|13460.1|13454.1|13449.1|50
1742984700000|2025-03-26 10:25:00|13454.6|13449.6|13455.6|13450.6|13458.1|13453.1|13448.1|13443.1|48
1742985000000|2025-03-26 10:30:00|13455.1|13450.1|13456.6|13451.6|13464.6|13459.6|13453.6|13448.6|37
1742985300000|2025-03-26 10:35:00|13455.6|13450.6|13471.6|13466.6|13473.6|13468.6|13454.1|13449.1|74
1742985600000|2025-03-26 10:40:00|13471.1|13466.1|13463.6|13458.6|13471.6|13466.6|13463.6|13458.6|26
1742985900000|2025-03-26 10:45:00|13464.1|13459.1|13475.6|13470.6|13479.6|13474.6|13463.6|13458.6|34
1742986200000|2025-03-26 10:50:00|13475.1|13470.1|13475.6|13470.6|13477.6|13472.6|13470.6|13465.6|17
1742986500000|2025-03-26 10:55:00|13476.1|13471.1|13475.6|13470.6|13479.1|13474.1|13469.6|13464.6|19
1742986800000|2025-03-26 11:00:00|13476.6|13471.6|13473.6|13468.6|13479.1|13474.1|13470.6|13465.6|18
1742987100000|2025-03-26 11:05:00|13473.1|13468.1|13474.6|13469.6|13478.6|13473.6|13470.6|13465.6|12
1742987400000|2025-03-26 11:10:00|13475.1|13470.1|13473.6|13468.6|13478.1|13473.1|13472.1|13467.1|13
1742987700000|2025-03-26 11:15:00|13473.1|13468.1|13470.6|13465.6|13479.1|13474.1|13470.6|13465.6|23
1742988000000|2025-03-26 11:20:00|13470.1|13465.1|13475.6|13470.6|13478.6|13473.6|13469.6|13464.6|22
1742988300000|2025-03-26 11:25:00|13475.1|13470.1|13472.6|13467.6|13478.6|13473.6|13469.6|13464.6|11
1742988600000|2025-03-26 11:30:00|13473.1|13468.1|13477.6|13472.6|13479.6|13474.6|13469.6|13464.6|31
1742988900000|2025-03-26 11:35:00|13478.1|13473.1|13475.1|13470.1|13479.6|13474.6|13469.6|13464.6|24
1742989200000|2025-03-26 11:40:00|13475.6|13470.6|13482.6|13477.6|13482.6|13477.6|13470.6|13465.6|23
1742989500000|2025-03-26 11:45:00|13483.1|13478.1|13483.6|13478.6|13487.6|13482.6|13480.6|13475.6|41
1742989800000|2025-03-26 11:50:00|13483.1|13478.1|13474.1|13469.1|13490.1|13485.1|13474.1|13469.1|23
1742990100000|2025-03-26 11:55:00|13473.1|13468.1|13478.6|13473.6|13478.6|13473.6|13467.6|13462.6|29
1742990400000|2025-03-26 12:00:00|13478.1|13473.1|13475.6|13470.6|13479.6|13474.6|13473.6|13468.6|33
1742990700000|2025-03-26 12:05:00|13475.1|13470.1|13477.6|13472.6|13484.6|13479.6|13474.6|13469.6|23
1742991000000|2025-03-26 12:10:00|13477.1|13472.1|13487.6|13482.6|13487.6|13482.6|13474.1|13469.1|21
1742991300000|2025-03-26 12:15:00|13487.1|13482.1|13499.6|13494.6|13499.6|13494.6|13487.1|13482.1|41
1742991600000|2025-03-26 12:20:00|13500.6|13495.6|13495.6|13490.6|13501.6|13496.6|13493.6|13488.6|33
1742991900000|2025-03-26 12:25:00|13496.1|13491.1|13493.6|13488.6|13500.6|13495.6|13493.1|13488.1|24
1742992200000|2025-03-26 12:30:00|13495.1|13490.1|13500.6|13495.6|13500.6|13495.6|13490.6|13485.6|53
1742992500000|2025-03-26 12:35:00|13500.1|13495.1|13497.6|13492.6|13504.1|13499.1|13495.6|13490.6|27
1742992800000|2025-03-26 12:40:00|13497.9|13492.9|13506.9|13501.9|13506.9|13501.9|13497.9|13492.9|29
1742993100000|2025-03-26 12:45:00|13507.4|13502.4|13503.9|13498.9|13509.9|13504.9|13503.4|13498.4|17
1742993400000|2025-03-26 12:50:00|13503.4|13498.4|13489.9|13484.9|13503.4|13498.4|13484.9|13479.9|43
1742993700000|2025-03-26 12:55:00|13489.4|13484.4|13476.4|13471.4|13489.4|13484.4|13474.9|13469.9|59
1742994000000|2025-03-26 13:00:00|13476.9|13471.9|13476.9|13471.9|13477.9|13472.9|13468.4|13463.4|51
1742994300000|2025-03-26 13:05:00|13477.4|13472.4|13487.4|13482.4|13487.9|13482.9|13474.9|13469.9|60
1742994600000|2025-03-26 13:10:00|13486.9|13481.9|13487.4|13482.4|13487.9|13482.9|13478.4|13473.4|34
1742994900000|2025-03-26 13:15:00|13488.4|13483.4|13470.9|13465.9|13488.9|13483.9|13470.4|13465.4|46
1742995200000|2025-03-26 13:20:00|13471.4|13466.4|13473.9|13468.9|13476.9|13471.9|13467.4|13462.4|55
1742995500000|2025-03-26 13:25:00|13474.4|13469.4|13457.4|13452.4|13476.9|13471.9|13454.9|13449.9|53
1742995800000|2025-03-26 13:30:00|13457.9|13452.9|13453.4|13448.4|13464.9|13459.9|13451.9|13446.9|87
1742996100000|2025-03-26 13:35:00|13453.9|13448.9|13450.9|13445.9|13456.4|13451.4|13441.4|13436.4|281
1742996400000|2025-03-26 13:40:00|13451.4|13446.4|13451.9|13446.9|13458.9|13453.9|13447.9|13442.9|70
1742996700000|2025-03-26 13:45:00|13452.4|13447.4|13429.9|13424.9|13455.9|13450.9|13426.9|13421.9|123
1742997000000|2025-03-26 13:50:00|13428.9|13423.9|13444.9|13439.9|13446.9|13441.9|13428.9|13423.9|95
1742997300000|2025-03-26 13:55:00|13445.4|13440.4|13441.4|13436.4|13445.9|13440.9|13430.4|13425.4|128
1742997600000|2025-03-26 14:00:00|13439.9|13434.9|13446.4|13441.4|13454.9|13449.9|13437.9|13432.9|156
1742997900000|2025-03-26 14:05:00|13445.9|13440.9|13441.9|13436.9|13451.9|13446.9|13440.9|13435.9|134
1742998200000|2025-03-26 14:10:00|13442.4|13437.4|13458.9|13453.9|13459.4|13454.4|13441.4|13436.4|99
1742998500000|2025-03-26 14:15:00|13459.4|13454.4|13450.4|13445.4|13470.4|13465.4|13447.9|13442.9|131
1742998800000|2025-03-26 14:20:00|13449.9|13444.9|13451.9|13446.9|13454.4|13449.4|13441.4|13436.4|102
1742999100000|2025-03-26 14:25:00|13452.4|13447.4|13441.9|13436.9|13456.4|13451.4|13440.4|13435.4|138
1742999400000|2025-03-26 14:30:00|13442.4|13437.4|13444.9|13439.9|13449.9|13444.9|13437.4|13432.4|117
1742999700000|2025-03-26 14:35:00|13445.4|13440.4|13445.9|13440.9|13452.4|13447.4|13443.9|13438.9|100
1743000000000|2025-03-26 14:40:00|13445.4|13440.4|13440.4|13435.4|13447.4|13442.4|13436.4|13431.4|138
1743000300000|2025-03-26 14:45:00|13440.9|13435.9|13449.4|13444.4|13449.4|13444.4|13433.9|13428.9|134
1743000600000|2025-03-26 14:50:00|13449.9|13444.9|13458.9|13453.9|13465.4|13460.4|13449.4|13444.4|165
1743000900000|2025-03-26 14:55:00|13458.4|13453.4|13465.4|13460.4|13467.9|13462.9|13453.4|13448.4|184
1743001200000|2025-03-26 15:00:00|13468.4|13463.4|13468.9|13463.9|13470.9|13465.9|13465.9|13460.9|221
1743001500000|2025-03-26 15:05:00|13469.4|13464.4|13453.9|13448.9|13470.4|13465.4|13453.9|13448.9|126
1743001800000|2025-03-26 15:10:00|13456.5|13451.5|13449.5|13444.5|13461|13456|13444|13439|117
1743002100000|2025-03-26 15:15:00|13450|13445|13440.5|13435.5|13452|13447|13439.5|13434.5|145
1743002400000|2025-03-26 15:20:00|13441|13436|13441.5|13436.5|13444|13439|13433.5|13428.5|160
1743002700000|2025-03-26 15:25:00|13441|13436|13431.5|13426.5|13441|13436|13422.5|13417.5|184
1743003000000|2025-03-26 15:30:00|13432|13427|13431.5|13426.5|13439|13434|13431.5|13426.5|144
1743003300000|2025-03-26 15:35:00|13432|13427|13452.5|13447.5|13453.5|13448.5|13431.5|13426.5|100
1743003600000|2025-03-26 15:40:00|13452|13447|13451|13446|13456|13451|13443|13438|141
1743003900000|2025-03-26 15:45:00|13450.5|13445.5|13447.5|13442.5|13458.5|13453.5|13446|13441|138
1743004200000|2025-03-26 15:50:00|13446.5|13441.5|13451.5|13446.5|13454|13449|13445|13440|113
1743004500000|2025-03-26 15:55:00|13452|13447|13444|13439|13454|13449|13427.5|13422.5|348
1743004800000|2025-03-26 16:00:00|13443.5|13438.5|13418.5|13413.5|13445.5|13440.5|13414.5|13409.5|218
1743005100000|2025-03-26 16:05:00|13419|13414|13417.5|13412.5|13428|13423|13413|13408|130
1743005400000|2025-03-26 16:10:00|13418|13413|13422.5|13417.5|13424|13419|13413.5|13408.5|189
1743005700000|2025-03-26 16:15:00|13423|13418|13418|13413|13425|13420|13414|13409|155
1743006000000|2025-03-26 16:20:00|13419|13414|13421|13416|13426|13421|13416.5|13411.5|155
1743006300000|2025-03-26 16:25:00|13421.5|13416.5|13427|13422|13433|13428|13421.5|13416.5|215
1743006600000|2025-03-26 16:30:00|13427.5|13421.5|13433.5|13426.5|13434.5|13428.5|13419.5|13413.5|699
1743006900000|2025-03-26 16:35:00|13432.5|13427.5|13433.5|13426.5|13439.5|13432.5|13428.5|13422.5|171
1743007200000|2025-03-26 16:40:00|13434.5|13427.5|13425.5|13418.5|13437.5|13430.5|13424.5|13417.5|34
1743007500000|2025-03-26 16:45:00|13426.5|13419.5|13430.5|13424.5|13432.5|13425.5|13425.5|13418.5|16
1743007800000|2025-03-26 16:50:00|13431.5|13423.5|13418.5|13411.5|13432.5|13425.5|13417.5|13410.5|16
1743008100000|2025-03-26 16:55:00|13417.5|13410.5|13418.5|13411.5|13424.5|13418.5|13415.5|13407.5|40
1743008400000|2025-03-26 17:00:00|13417.5|13410.5|13420.5|13413.5|13426.5|13419.5|13414.5|13407.5|20
1743008700000|2025-03-26 17:05:00|13421.5|13414.5|13425.5|13418.5|13425.5|13418.5|13419.5|13411.5|3
1743009000000|2025-03-26 17:10:00|13427.5|13419.5|13422.5|13415.5|13430.5|13423.5|13421.5|13413.5|16
1743009300000|2025-03-26 17:15:00|13421.5|13414.5|13405.5|13398.5|13422.5|13414.5|13399.5|13391.5|50
1743009600000|2025-03-26 17:20:00|13406.5|13399.5|13409.5|13401.5|13413.5|13405.5|13397.5|13391.5|19
1743009900000|2025-03-26 17:25:00|13408.5|13402.5|13396.5|13389.5|13410.5|13403.5|13394.5|13387.5|40
1743010200000|2025-03-26 17:30:00|13395.5|13388.5|13383.5|13376.5|13399.5|13391.5|13382.5|13375.5|16
1743010500000|2025-03-26 17:35:00|13382.5|13375.5|13381.5|13372.5|13386.5|13379.5|13377.5|13367.5|29
1743010800000|2025-03-26 17:40:00|13382.5|13373.5|13383.5|13374.5|13395.5|13385.5|13382.5|13373.5|11
1743011100000|2025-03-26 17:45:00|13382.5|13375.5|13386.5|13379.5|13389.5|13380.5|13380.5|13372.5|15
1743011400000|2025-03-26 17:50:00|13388.5|13380.5|13385.5|13377.5|13389.5|13381.5|13383.5|13374.5|8
1743011700000|2025-03-26 17:55:00|13386.5|13376.5|13378.5|13371.5|13386.5|13377.5|13376.5|13368.5|16
1743012000000|2025-03-26 18:00:00|13379.5|13372.5|13385.5|13377.5|13386.5|13379.5|13379.5|13372.5|7
1743012300000|2025-03-26 18:05:00|13386.5|13378.5|13384.5|13376.5|13386.5|13378.5|13380.5|13373.5|2
1743012600000|2025-03-26 18:10:00|13386.5|13377.5|13393.5|13385.5|13397.5|13389.5|13386.5|13377.5|8
1743012900000|2025-03-26 18:15:00|13394.5|13386.5|13389.5|13381.5|13397.5|13389.5|13389.5|13381.5|0
1743013200000|2025-03-26 18:20:00|13388.5|13380.5|13390.5|13382.5|13392.5|13384.5|13386.5|13378.5|6
1743013500000|2025-03-26 18:25:00|13389.5|13381.5|13391.5|13383.5|13395.5|13386.5|13387.5|13379.5|0
1743013800000|2025-03-26 18:30:00|13390.5|13382.5|13386.5|13377.5|13395.5|13385.5|13386.5|13377.5|0
1743014100000|2025-03-26 18:35:00|13387.5|13376.5|13389.5|13379.5|13391.5|13382.5|13385.5|13376.5|3
1743014400000|2025-03-26 18:40:00|13388.5|13378.5|13385.5|13378.5|13388.5|13378.5|13382.5|13373.5|3
1743014700000|2025-03-26 18:45:00|13389.5|13379.5|13378.5|13370.5|13389.5|13380.5|13377.5|13370.5|34
1743015000000|2025-03-26 18:50:00|13377.5|13371.5|13371.5|13363.5|13379.5|13371.5|13368.5|13362.5|51
1743015300000|2025-03-26 18:55:00|13370.5|13364.5|13373.5|13361.5|13373.5|13366.5|13369.5|13359.5|17
1743015600000|2025-03-26 19:00:00|13375.2|13363.2|13376.4|13364.4|13381.7|13369.7|13374.6|13362.6|0
1743015900000|2025-03-26 19:05:00|13376.5|13364.5|13372.9|13360.9|13378.2|13366.2|13372.9|13360.9|0
1743016200000|2025-03-26 19:10:00|13373|13361|13374.8|13362.8|13374.9|13362.9|13371.3|13359.3|0
1743016500000|2025-03-26 19:15:00|13376.5|13364.5|13380.3|13368.3|13385.4|13373.4|13376.5|13364.5|0
1743016800000|2025-03-26 19:20:00|13381.2|13369.2|13376.8|13364.8|13385.7|13373.7|13376.8|13364.8|0
1743017100000|2025-03-26 19:25:00|13376.7|13364.7|13380|13368|13383.7|13371.7|13376.7|13364.7|0
1743017400000|2025-03-26 19:30:00|13380.1|13368.1|13385.3|13373.3|13385.3|13373.3|13380|13368|0
1743017700000|2025-03-26 19:35:00|13387|13375|13385.2|13373.2|13387|13375|13383.4|13371.4|0
1743018000000|2025-03-26 19:40:00|13385.3|13373.3|13391.8|13379.8|13393.6|13381.6|13384.8|13372.8|0
1743018300000|2025-03-26 19:45:00|13391.9|13379.9|13399|13387|13399|13387|13386.6|13374.6|0
1743018600000|2025-03-26 19:50:00|13398.9|13386.9|13402.5|13390.5|13404.4|13392.4|13397.3|13385.3|0
1743018900000|2025-03-26 19:55:00|13402.4|13390.4|13398.8|13386.8|13404.2|13392.2|13392|13380|0
1743019200000|2025-03-26 20:00:00|13397.1|13385.1|13393.6|13381.6|13398.9|13386.9|13393.6|13381.6|0
1743019500000|2025-03-26 20:05:00|13393.7|13381.7|13391.9|13379.9|13395.4|13383.4|13391.9|13379.9|0
1743019800000|2025-03-26 20:10:00|13390.2|13378.2|13392|13380|13393.7|13381.7|13390.2|13378.2|0
1743020100000|2025-03-26 20:15:00|13390.3|13378.3|13392|13380|13392|13380|13390.2|13378.2|0
1743020400000|2025-03-26 20:20:00|13390.3|13378.3|13390.2|13378.2|13390.3|13378.3|13388.5|13376.5|0
1743020700000|2025-03-26 20:25:00|13390.1|13378.1|13388.4|13376.4|13390.1|13378.1|13388.4|13376.4|0
1743021000000|2025-03-26 20:30:00|13389.3|13377.3|13388.4|13376.4|13389.3|13377.3|13388.4|13376.4|0
1743021300000|2025-03-26 20:35:00|13390.1|13378.1|13390.1|13378.1|13390.1|13378.1|13388.3|13376.3|0
1743021600000|2025-03-26 20:40:00|13388.4|13376.4|13388.4|13376.4|13390.1|13378.1|13388.4|13376.4|0
1743021900000|2025-03-26 20:45:00|13389.3|13377.3|13390.2|13378.2|13391|13379|13388.4|13376.4|0
1743022200000|2025-03-26 20:50:00|13390.1|13378.1|13388.3|13376.3|13390.2|13378.2|13388.3|13376.3|0
1743022500000|2025-03-26 20:55:00|13389.2|13377.2|13391.8|13379.8|13391.8|13379.8|13388.3|13376.3|0
1743022800000|2025-03-26 21:00:00|13391.3|13379.3|13391.1|13379.1|13391.8|13379.8|13390.8|13378.8|0
1743023100000|2025-03-26 21:05:00|13390.8|13378.8|13392.7|13380.7|13392.7|13380.7|13390.8|13378.8|0
1743023400000|2025-03-26 21:10:00|13392.5|13380.5|13392.5|13380.5|13392.7|13380.7|13391.3|13379.3|0
1743023700000|2025-03-26 21:15:00|13392.7|13380.7|13386.2|13374.2|13392.9|13380.9|13383|13371|0
1743024000000|2025-03-26 21:20:00|13386.5|13374.5|13388.3|13376.3|13389|13377|13384.9|13372.9|0
1743024300000|2025-03-26 21:25:00|13389.2|13377.2|13388.7|13376.7|13392.4|13380.4|13387.9|13375.9|0
1743024600000|2025-03-26 21:30:00|13388.8|13376.8|13389.2|13377.2|13391.5|13379.5|13387.7|13375.7|0
1743024900000|2025-03-26 21:35:00|13389.9|13377.9|13389.6|13377.6|13390.6|13378.6|13388.3|13376.3|0
1743025200000|2025-03-26 21:40:00|13389.4|13377.4|13390.6|13378.6|13390.6|13378.6|13389.2|13377.2|0
1743025500000|2025-03-26 21:45:00|13390.8|13378.8|13386|13374|13391.3|13379.3|13386|13374|0
1743025800000|2025-03-26 21:50:00|13386.2|13374.2|13384|13372|13387|13375|13381.7|13369.7|0
1743026100000|2025-03-26 21:55:00|13383.5|13371.5|13382.9|13370.9|13384.9|13372.9|13381.9|13369.9|0
1743026400000|2025-03-26 22:00:00|13382.4|13370.4|13384|13372|13386.8|13374.8|13364.3|13352.3|0
1743026700000|2025-03-26 22:05:00|13383.8|13371.8|13386.1|13374.1|13392.5|13380.5|13382.7|13370.7|0
1743027000000|2025-03-26 22:10:00|13386.6|13374.6|13377.4|13365.4|13386.6|13374.6|13377.4|13365.4|0
1743027300000|2025-03-26 22:15:00|13377.2|13365.2|13368.2|13356.2|13379.1|13367.1|13368.2|13356.2|0
1743027600000|2025-03-26 22:20:00|13368.4|13356.4|13373|13361|13375.6|13363.6|13367.1|13355.1|0
1743027900000|2025-03-26 22:25:00|13372.9|13360.9|13371.2|13359.2|13375.5|13363.5|13368|13356|0
1743028200000|2025-03-26 22:30:00|13371|13359|13377.1|13365.1|13377.4|13365.4|13371|13359|0
1743028500000|2025-03-26 22:35:00|13377.3|13365.3|13378.7|13366.7|13379.4|13367.4|13374.3|13362.3|0
1743028800000|2025-03-26 22:40:00|13378.9|13366.9|13376.2|13364.2|13379.1|13367.1|13371.6|13359.6|0
1743029100000|2025-03-26 22:45:00|13376.3|13364.3|13375.9|13363.9|13378.9|13366.9|13374.8|13362.8|0
1743029400000|2025-03-26 22:50:00|13375.5|13363.5|13379.2|13367.2|13379.9|13367.9|13375.2|13363.2|0
1743029700000|2025-03-26 22:55:00|13378.8|13366.8|13374.9|13362.9|13378.8|13366.8|13374.2|13362.2|0
1743030000000|2025-03-26 23:00:00|13375.1|13363.1|13376.4|13364.4|13378.1|13366.1|13374.2|13362.2|0
1743030300000|2025-03-26 23:05:00|13376.3|13364.3|13376.8|13364.8|13377.5|13365.5|13372.7|13360.7|0
1743030600000|2025-03-26 23:10:00|13376.7|13364.7|13376.2|13364.2|13377.8|13365.8|13375.9|13363.9|0
1743030900000|2025-03-26 23:15:00|13376.4|13364.4|13374.1|13362.1|13377.8|13365.8|13373.7|13361.7|0
1743031200000|2025-03-26 23:20:00|13374|13362|13376|13364|13376.7|13364.7|13373.9|13361.9|0
1743031500000|2025-03-26 23:25:00|13375.8|13363.8|13374.7|13362.7|13377.1|13365.1|13374.3|13362.3|0
1743031800000|2025-03-26 23:30:00|13374.8|13362.8|13377|13365|13377.8|13365.8|13374.7|13362.7|0
1743032100000|2025-03-26 23:35:00|13377.1|13365.1|13377.7|13365.7|13378|13366|13376.6|13364.6|0
1743032400000|2025-03-26 23:40:00|13377.6|13365.6|13379.3|13367.3|13379.3|13367.3|13376.6|13364.6|0
1743032700000|2025-03-26 23:45:00|13379.6|13367.6|13381.9|13369.9|13382.8|13370.8|13378.9|13366.9|0
1743033000000|2025-03-26 23:50:00|13382.1|13370.1|13384.2|13372.2|13385.6|13373.6|13381.2|13369.2|0
1743033300000|2025-03-26 23:55:00|13384.6|13372.6|13386.2|13374.2|13386.7|13374.7|13382.6|13370.6|0
1743033600000|2025-03-27 00:00:00|13385.8|13373.8|13383.4|13371.4|13386.5|13374.5|13381.7|13369.7|0
1743033900000|2025-03-27 00:05:00|13383.3|13371.3|13387.5|13375.5|13387.7|13375.7|13382|13370|0
1743034200000|2025-03-27 00:10:00|13387.7|13375.7|13388.3|13376.3|13391.9|13379.9|13386.8|13374.8|0
1743034500000|2025-03-27 00:15:00|13388.1|13376.1|13371.7|13359.7|13388.3|13376.3|13368.3|13356.3|0
1743034800000|2025-03-27 00:20:00|13373.4|13361.4|13370.9|13358.9|13378.6|13366.6|13370.1|13358.1|0
1743035100000|2025-03-27 00:25:00|13370.1|13358.1|13380.4|13368.4|13382.3|13370.3|13370.1|13358.1|0
1743035400000|2025-03-27 00:30:00|13382.1|13370.1|13382.1|13370.1|13382.2|13370.2|13378.7|13366.7|0
1743035700000|2025-03-27 00:35:00|13382.2|13370.2|13385.8|13373.8|13385.8|13373.8|13382.1|13370.1|0
1743036000000|2025-03-27 00:40:00|13384.9|13372.9|13387.5|13375.5|13387.6|13375.6|13384.9|13372.9|0
1743036300000|2025-03-27 00:45:00|13387.6|13375.6|13385.8|13373.8|13391|13379|13385.8|13373.8|0
1743036600000|2025-03-27 00:50:00|13385.7|13373.7|13384|13372|13387.5|13375.5|13382.3|13370.3|0
1743036900000|2025-03-27 00:55:00|13384.8|13372.8|13380.6|13368.6|13384.8|13372.8|13380.6|13368.6|0
1743037200000|2025-03-27 01:00:00|13381.5|13369.5|13384|13372|13385.8|13373.8|13380.6|13368.6|0
1743037500000|2025-03-27 01:05:00|13384.1|13372.1|13384.1|13372.1|13385.8|13373.8|13382.3|13370.3|0
1743037800000|2025-03-27 01:10:00|13385.8|13373.8|13385.8|13373.8|13387.6|13375.6|13384.1|13372.1|0
1743038100000|2025-03-27 01:15:00|13387.5|13375.5|13385.8|13373.8|13387.6|13375.6|13385.8|13373.8|0
1743038400000|2025-03-27 01:20:00|13384.1|13372.1|13382.4|13370.4|13384.9|13372.9|13382.3|13370.3|0
1743038700000|2025-03-27 01:25:00|13382.3|13370.3|13384.1|13372.1|13385|13373|13382.3|13370.3|0
1743039000000|2025-03-27 01:30:00|13384|13372|13380.6|13368.6|13385.8|13373.8|13380.5|13368.5|0
1743039300000|2025-03-27 01:35:00|13380.5|13368.5|13377.2|13365.2|13380.6|13368.6|13376.3|13364.3|0
1743039600000|2025-03-27 01:40:00|13378.9|13366.9|13373.9|13361.9|13380.7|13368.7|13372.2|13360.2|0
1743039900000|2025-03-27 01:45:00|13375.6|13363.6|13375.6|13363.6|13375.6|13363.6|13370.5|13358.5|0
1743040200000|2025-03-27 01:50:00|13377.3|13365.3|13379.1|13367.1|13380|13368|13376.5|13364.5|0
1743040500000|2025-03-27 01:55:00|13379|13367|13377.3|13365.3|13379.9|13367.9|13377.3|13365.3|0
1743040800000|2025-03-27 02:00:00|13379|13367|13386|13374|13386|13374|13378.2|13366.2|0
1743041100000|2025-03-27 02:05:00|13386.1|13374.1|13387.8|13375.8|13387.8|13375.8|13386|13374|0
1743041400000|2025-03-27 02:10:00|13386.1|13374.1|13384.4|13372.4|13386.1|13374.1|13384.4|13372.4|0
1743041700000|2025-03-27 02:15:00|13386.1|13374.1|13380.2|13368.2|13386.1|13374.1|13378.2|13366.2|0
1743042000000|2025-03-27 02:20:00|13378.5|13366.5|13378.6|13366.6|13380.3|13368.3|13378.5|13366.5|0
1743042300000|2025-03-27 02:25:00|13379.4|13367.4|13380.2|13368.2|13382|13370|13378.5|13366.5|0
1743042600000|2025-03-27 02:30:00|13381.9|13369.9|13383.7|13371.7|13383.7|13371.7|13378.5|13366.5|0
1743042900000|2025-03-27 02:35:00|13382.8|13370.8|13382|13370|13383.7|13371.7|13381.9|13369.9|0
1743043200000|2025-03-27 02:40:00|13380.3|13368.3|13382|13370|13382.9|13370.9|13380.3|13368.3|0
1743043500000|2025-03-27 02:45:00|13381.1|13369.1|13382|13370|13382|13370|13380.3|13368.3|0
1743043800000|2025-03-27 02:50:00|13380.3|13368.3|13380.3|13368.3|13382|13370|13379.4|13367.4|0
1743044100000|2025-03-27 02:55:00|13382|13370|13382|13370|13382|13370|13380.3|13368.3|0
1743044400000|2025-03-27 03:00:00|13380.3|13368.3|13382|13370|13382.1|13370.1|13380.3|13368.3|0
1743044700000|2025-03-27 03:05:00|13381.1|13369.1|13378.6|13366.6|13382|13370|13377.7|13365.7|0
1743045000000|2025-03-27 03:10:00|13379.5|13367.5|13380.3|13368.3|13380.3|13368.3|13378.6|13366.6|0
1743045300000|2025-03-27 03:15:00|13378.6|13366.6|13382.1|13370.1|13383.8|13371.8|13378.6|13366.6|0
1743045600000|2025-03-27 03:20:00|13382|13370|13381.1|13369.1|13382.1|13370.1|13381.1|13369.1|0
1743045900000|2025-03-27 03:25:00|13382|13370|13380.3|13368.3|13382|13370|13380.3|13368.3|0
1743046200000|2025-03-27 03:30:00|13382|13370|13384.8|13372.8|13386.6|13374.6|13380.3|13368.3|0
1743046500000|2025-03-27 03:35:00|13384.9|13372.9|13390.1|13378.1|13391|13379|13384.9|13372.9|0
1743046800000|2025-03-27 03:40:00|13391.8|13379.8|13391.8|13379.8|13391.8|13379.8|13388.4|13376.4|0
1743047100000|2025-03-27 03:45:00|13392.7|13380.7|13393.5|13381.5|13393.5|13381.5|13391.8|13379.8|0
1743047400000|2025-03-27 03:50:00|13391.8|13379.8|13393.5|13381.5|13393.5|13381.5|13391.7|13379.7|0
1743047700000|2025-03-27 03:55:00|13392.6|13380.6|13391.8|13379.8|13393.5|13381.5|13391.8|13379.8|0
1743048000000|2025-03-27 04:00:00|13392.7|13380.7|13395.3|13383.3|13396.1|13384.1|13391.8|13379.8|0
1743048300000|2025-03-27 04:05:00|13397|13385|13397.9|13385.9|13398.7|13386.7|13397|13385|0
1743048600000|2025-03-27 04:10:00|13398.7|13386.7|13393.4|13381.4|13398.8|13386.8|13391.7|13379.7|0
1743048900000|2025-03-27 04:15:00|13393.5|13381.5|13393.5|13381.5|13393.5|13381.5|13392.6|13380.6|0
1743049200000|2025-03-27 04:20:00|13393.4|13381.4|13393.5|13381.5|13393.5|13381.5|13393.4|13381.4|0
1743049500000|2025-03-27 04:25:00|13394.4|13382.4|13395.2|13383.2|13395.3|13383.3|13393.5|13381.5|0
1743050100000|2025-03-27 04:35:00|13396.9|13384.9|13393.5|13381.5|13397|13385|13393.5|13381.5|0
1743050400000|2025-03-27 04:40:00|13395.2|13383.2|13395.2|13383.2|13395.2|13383.2|13395.2|13383.2|0
1743050700000|2025-03-27 04:45:00|13393.5|13381.5|13395.2|13383.2|13396.9|13384.9|13393.5|13381.5|0
1743051000000|2025-03-27 04:50:00|13395.3|13383.3|13395.3|13383.3|13397|13385|13395.2|13383.2|0
1743051300000|2025-03-27 04:55:00|13395.2|13383.2|13397|13385|13398.7|13386.7|13395.2|13383.2|0
1743051600000|2025-03-27 05:00:00|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|13395.2|13383.2|0
1743051900000|2025-03-27 05:05:00|13395.2|13383.2|13393.5|13381.5|13395.2|13383.2|13391.8|13379.8|0
1743052200000|2025-03-27 05:10:00|13393.4|13381.4|13393.5|13381.5|13395.2|13383.2|13391.7|13379.7|0
1743052500000|2025-03-27 05:15:00|13393.7|13381.7|13393.7|13381.7|13393.7|13381.7|13393.7|13381.7|0
1743052800000|2025-03-27 05:20:00|13395.4|13383.4|13392.1|13380.1|13395.5|13383.5|13392.1|13380.1|0
1743053100000|2025-03-27 05:25:00|13393.8|13381.8|13392.1|13380.1|13393.8|13381.8|13392|13380|0
1743053400000|2025-03-27 05:30:00|13392|13380|13392.1|13380.1|13392.1|13380.1|13389.5|13377.5|0
1743053700000|2025-03-27 05:35:00|13392.2|13380.2|13395.6|13383.6|13395.6|13383.6|13392.2|13380.2|0
1743054000000|2025-03-27 05:40:00|13394.7|13382.7|13395.6|13383.6|13397.4|13385.4|13394.7|13382.7|0
1743054300000|2025-03-27 05:45:00|13397.3|13385.3|13392.1|13380.1|13397.3|13385.3|13392.1|13380.1|0
1743054600000|2025-03-27 05:50:00|13392|13380|13385.2|13373.2|13392|13380|13385.2|13373.2|0
1743054900000|2025-03-27 05:55:00|13385.1|13373.1|13380|13368|13386.8|13374.8|13380|13368|0
1743055200000|2025-03-27 06:00:00|13379.9|13367.9|13379.9|13367.9|13381.7|13369.7|13378.3|13366.3|0
1743055500000|2025-03-27 06:05:00|13380|13368|13383.5|13371.5|13385.2|13373.2|13379.1|13367.1|0
1743055800000|2025-03-27 06:10:00|13384.4|13372.4|13381.9|13369.9|13385.3|13373.3|13380.1|13368.1|0
1743056100000|2025-03-27 06:15:00|13382.8|13370.8|13383.5|13371.5|13385.4|13373.4|13381.9|13369.9|0
1743056400000|2025-03-27 06:20:00|13383.4|13371.4|13383.6|13371.6|13385.3|13373.3|13380|13368|0
1743056700000|2025-03-27 06:25:00|13383.5|13371.5|13381.9|13369.9|13383.6|13371.6|13380.2|13368.2|0
1743057000000|2025-03-27 06:30:00|13383.6|13371.6|13376.7|13364.7|13383.6|13371.6|13376.7|13364.7|0
1743057300000|2025-03-27 06:35:00|13378.4|13366.4|13381|13369|13381.9|13369.9|13376.7|13364.7|0
1743057600000|2025-03-27 06:40:00|13381.9|13369.9|13381.8|13369.8|13383.5|13371.5|13380.1|13368.1|0
1743057900000|2025-03-27 06:45:00|13382.6|13370.6|13376.5|13364.5|13383.5|13371.5|13376.5|13364.5|0
1743058200000|2025-03-27 06:50:00|13377.4|13365.4|13369.6|13357.6|13378.2|13366.2|13369.6|13357.6|0
1743058500000|2025-03-27 06:55:00|13367.9|13355.9|13372.4|13360.4|13372.5|13360.5|13360.5|13348.5|0
1743058800000|2025-03-27 07:00:00|13370.7|13358.7|13358.7|13353.7|13382.2|13377.2|13356.7|13351.7|34
1743059100000|2025-03-27 07:05:00|13352.7|13347.7|13351.2|13346.2|13361.7|13356.7|13350.7|13345.7|6
1743059400000|2025-03-27 07:10:00|13351.7|13346.7|13348.7|13343.7|13352.2|13347.2|13346.2|13341.2|5
1743059700000|2025-03-27 07:15:00|13348.2|13343.2|13340.7|13335.7|13348.2|13343.2|13339.7|13334.7|7
1743060000000|2025-03-27 07:20:00|13341.2|13336.2|13347.7|13342.7|13347.7|13342.7|13339.7|13334.7|34
1743060300000|2025-03-27 07:25:00|13347.2|13342.2|13346.2|13341.2|13354.2|13349.2|13344.7|13339.7|49
1743060600000|2025-03-27 07:30:00|13345.7|13340.7|13340.2|13335.2|13345.7|13340.7|13339.7|13334.7|19
1743060900000|2025-03-27 07:35:00|13340.7|13335.7|13336.7|13331.7|13343.7|13338.7|13335.2|13330.2|19
1743061200000|2025-03-27 07:40:00|13337.2|13332.2|13339.7|13334.7|13345.2|13340.2|13337.2|13332.2|25
1743061500000|2025-03-27 07:45:00|13339.2|13334.2|13338.7|13333.7|13343.7|13338.7|13331.7|13326.7|29
1743061800000|2025-03-27 07:50:00|13338.2|13333.2|13337.7|13332.7|13343.7|13338.7|13331.2|13326.2|19
1743062100000|2025-03-27 07:55:00|13336.7|13331.7|13321.7|13316.7|13339.2|13334.2|13321.2|13316.2|53
1743062400000|2025-03-27 08:00:00|13322.2|13317.2|13304.2|13299.2|13364.7|13359.7|13301.2|13296.2|555
1743062700000|2025-03-27 08:05:00|13303.7|13298.7|13283.2|13278.2|13319.7|13314.7|13276.7|13271.7|277
1743063000000|2025-03-27 08:10:00|13282.7|13277.7|13302.2|13297.2|13308.7|13303.7|13274.7|13269.7|230
1743063300000|2025-03-27 08:15:00|13300.2|13295.2|13314.7|13309.7|13316.2|13311.2|13276.2|13271.2|228
1743063600000|2025-03-27 08:20:00|13314.2|13309.2|13328.2|13323.2|13331.2|13326.2|13314.2|13309.2|190
1743063900000|2025-03-27 08:25:00|13327.7|13322.7|13330.7|13325.7|13336.2|13331.2|13309.2|13304.2|183
1743064200000|2025-03-27 08:30:00|13330.2|13325.2|13323.2|13318.2|13339.7|13334.7|13315.2|13310.2|150
1743064500000|2025-03-27 08:35:00|13323.7|13318.7|13334.7|13329.7|13340.2|13335.2|13318.2|13313.2|97
1743064800000|2025-03-27 08:40:00|13335.6|13330.6|13331.1|13326.1|13339.1|13334.1|13327.1|13322.1|74
1743065100000|2025-03-27 08:45:00|13330.6|13325.6|13328.1|13323.1|13333.1|13328.1|13316.1|13311.1|50
1743065400000|2025-03-27 08:50:00|13330.1|13325.1|13324.1|13319.1|13331.1|13326.1|13310.1|13305.1|57
1743065700000|2025-03-27 08:55:00|13323.6|13318.6|13359.1|13354.1|13361.6|13356.6|13321.6|13316.6|95
1743066000000|2025-03-27 09:00:00|13359.6|13354.6|13367.6|13362.6|13376.1|13371.1|13359.1|13354.1|99
1743066300000|2025-03-27 09:05:00|13367.1|13362.1|13364.1|13359.1|13375.6|13370.6|13358.6|13353.6|61
1743066600000|2025-03-27 09:10:00|13364.6|13359.6|13359.6|13354.6|13372.1|13367.1|13351.1|13346.1|56
1743066900000|2025-03-27 09:15:00|13360.1|13355.1|13360.1|13355.1|13371.1|13366.1|13359.1|13354.1|39
1743067200000|2025-03-27 09:20:00|13359.6|13354.6|13371.1|13366.1|13371.1|13366.1|13353.1|13348.1|54
1743067500000|2025-03-27 09:25:00|13371.6|13366.6|13387.1|13382.1|13394.1|13389.1|13370.6|13365.6|52
1743067800000|2025-03-27 09:30:00|13386.6|13381.6|13380.1|13375.1|13392.1|13387.1|13379.1|13374.1|40
1743068100000|2025-03-27 09:35:00|13379.6|13374.6|13376.1|13371.1|13390.1|13385.1|13374.6|13369.6|114
1743068400000|2025-03-27 09:40:00|13375.6|13370.6|13392.6|13387.6|13393.6|13388.6|13373.6|13368.6|29
1743068700000|2025-03-27 09:45:00|13393.1|13388.1|13402.1|13397.1|13405.6|13400.6|13393.1|13388.1|100
1743069000000|2025-03-27 09:50:00|13402.6|13397.6|13396.6|13391.6|13404.1|13399.1|13391.6|13386.6|38
1743069300000|2025-03-27 09:55:00|13397.1|13392.1|13414.1|13409.1|13414.1|13409.1|13397.1|13392.1|41
1743069600000|2025-03-27 10:00:00|13413.6|13408.6|13430.6|13425.6|13433.6|13428.6|13413.6|13408.6|107
1743069900000|2025-03-27 10:05:00|13431.1|13426.1|13420.1|13415.1|13435.6|13430.6|13415.6|13410.6|58
1743070200000|2025-03-27 10:10:00|13419.6|13414.6|13414.6|13409.6|13426.1|13421.1|13413.6|13408.6|45
1743070500000|2025-03-27 10:15:00|13415.1|13410.1|13395.6|13390.6|13415.6|13410.6|13395.6|13390.6|130
1743070800000|2025-03-27 10:20:00|13396.1|13391.1|13406.1|13401.1|13406.6|13401.6|13394.1|13389.1|63
1743071100000|2025-03-27 10:25:00|13406.6|13401.6|13409.1|13404.1|13410.6|13405.6|13402.1|13397.1|27
1743071400000|2025-03-27 10:30:00|13409.6|13404.6|13416.1|13411.1|13418.1|13413.1|13406.1|13401.1|65
1743071700000|2025-03-27 10:35:00|13415.6|13410.6|13415.1|13410.1|13423.1|13418.1|13415.1|13410.1|24
1743072000000|2025-03-27 10:40:00|13414.6|13409.6|13421.1|13416.1|13423.1|13418.1|13413.1|13408.1|16
1743072300000|2025-03-27 10:45:00|13421.6|13416.6|13408.1|13403.1|13423.6|13418.6|13404.1|13399.1|28
1743072600000|2025-03-27 10:50:00|13407.6|13402.6|13407.1|13402.1|13411.6|13406.6|13404.1|13399.1|29
1743072900000|2025-03-27 10:55:00|13407.6|13402.6|13411.6|13406.6|13416.1|13411.1|13407.1|13402.1|24
1743073200000|2025-03-27 11:00:00|13412.1|13407.1|13415.1|13410.1|13416.1|13411.1|13407.6|13402.6|44
1743073500000|2025-03-27 11:05:00|13414.6|13409.6|13420.1|13415.1|13424.6|13419.6|13414.6|13409.6|21
1743073800000|2025-03-27 11:10:00|13419.6|13414.6|13397.1|13392.1|13419.6|13414.6|13392.1|13387.1|55
1743074100000|2025-03-27 11:15:00|13396.6|13391.6|13403.1|13398.1|13410.1|13405.1|13396.1|13391.1|48
1743074400000|2025-03-27 11:20:00|13403.6|13398.6|13396.1|13391.1|13407.1|13402.1|13389.1|13384.1|28
1743074700000|2025-03-27 11:25:00|13395.6|13390.6|13390.1|13385.1|13400.1|13395.1|13386.6|13381.6|29
1743075000000|2025-03-27 11:30:00|13390.6|13385.6|13404.1|13399.1|13408.6|13403.6|13390.6|13385.6|11
1743075300000|2025-03-27 11:35:00|13404.6|13399.6|13414.6|13409.6|13417.1|13412.1|13404.1|13399.1|11
1743075600000|2025-03-27 11:40:00|13415.1|13410.1|13401.6|13396.6|13416.1|13411.1|13401.1|13396.1|41
1743075900000|2025-03-27 11:45:00|13403.1|13398.1|13406.1|13401.1|13412.1|13407.1|13400.1|13395.1|11
1743076200000|2025-03-27 11:50:00|13406.6|13401.6|13407.1|13402.1|13409.6|13404.6|13406.1|13401.1|13
1743076500000|2025-03-27 11:55:00|13407.6|13402.6|13405.6|13400.6|13415.1|13410.1|13404.6|13399.6|19
1743076800000|2025-03-27 12:00:00|13407.1|13402.1|13400.6|13395.6|13411.1|13406.1|13400.1|13395.1|32
1743077100000|2025-03-27 12:05:00|13399.1|13394.1|13396.1|13391.1|13401.1|13396.1|13392.1|13387.1|21
1743077400000|2025-03-27 12:10:00|13395.6|13390.6|13410.1|13405.1|13410.1|13405.1|13395.1|13390.1|20
1743077700000|2025-03-27 12:15:00|13410.6|13405.6|13405.1|13400.1|13411.1|13406.1|13404.1|13399.1|53
1743078000000|2025-03-27 12:20:00|13404.6|13399.6|13423.1|13418.1|13423.1|13418.1|13404.6|13399.6|59
1743078300000|2025-03-27 12:25:00|13423.6|13418.6|13417.1|13412.1|13425.1|13420.1|13415.1|13410.1|55
1743078600000|2025-03-27 12:30:00|13416.6|13411.6|13429.1|13424.1|13436.1|13431.1|13416.6|13411.6|78
1743078900000|2025-03-27 12:35:00|13431.1|13426.1|13439.1|13434.1|13444.1|13439.1|13429.1|13424.1|91
1743079200000|2025-03-27 12:40:00|13437.4|13432.4|13438.4|13433.4|13445.4|13440.4|13435.4|13430.4|86
1743079500000|2025-03-27 12:45:00|13437.9|13432.9|13430.4|13425.4|13444.4|13439.4|13429.4|13424.4|43
1743079800000|2025-03-27 12:50:00|13430.9|13425.9|13429.4|13424.4|13431.9|13426.9|13420.4|13415.4|48
1743080100000|2025-03-27 12:55:00|13428.9|13423.9|13433.4|13428.4|13437.4|13432.4|13422.9|13417.9|49
1743080400000|2025-03-27 13:00:00|13433.9|13428.9|13443.4|13438.4|13450.4|13445.4|13433.9|13428.9|83
1743080700000|2025-03-27 13:05:00|13443.9|13438.9|13429.4|13424.4|13443.9|13438.9|13426.9|13421.9|31
1743081000000|2025-03-27 13:10:00|13429.9|13424.9|13422.4|13417.4|13430.4|13425.4|13418.4|13413.4|44
1743081300000|2025-03-27 13:15:00|13421.9|13416.9|13415.4|13410.4|13424.4|13419.4|13414.4|13409.4|69
1743081600000|2025-03-27 13:20:00|13414.9|13409.9|13415.4|13410.4|13418.4|13413.4|13407.4|13402.4|26
1743081900000|2025-03-27 13:25:00|13414.9|13409.9|13410.4|13405.4|13418.4|13413.4|13408.4|13403.4|78
1743082200000|2025-03-27 13:30:00|13410.9|13405.9|13405.4|13400.4|13418.4|13413.4|13399.9|13394.9|73
1743082500000|2025-03-27 13:35:00|13405.9|13400.9|13397.4|13392.4|13411.9|13406.9|13394.4|13389.4|91
1743082800000|2025-03-27 13:40:00|13396.9|13391.9|13395.4|13390.4|13403.4|13398.4|13387.4|13382.4|84
1743083100000|2025-03-27 13:45:00|13395.9|13390.9|13418.9|13413.9|13419.4|13414.4|13395.9|13390.9|62
1743083400000|2025-03-27 13:50:00|13419.4|13414.4|13428.4|13423.4|13433.9|13428.9|13416.9|13411.9|73
1743083700000|2025-03-27 13:55:00|13428.9|13423.9|13426.4|13421.4|13430.4|13425.4|13412.9|13407.9|49
1743084000000|2025-03-27 14:00:00|13427.9|13422.9|13410.4|13405.4|13429.4|13424.4|13406.4|13401.4|119
1743084300000|2025-03-27 14:05:00|13410.9|13405.9|13407.4|13402.4|13415.4|13410.4|13402.9|13397.9|25
1743084600000|2025-03-27 14:10:00|13406.9|13401.9|13419.4|13414.4|13422.4|13417.4|13404.4|13399.4|49
1743084900000|2025-03-27 14:15:00|13418.9|13413.9|13415.9|13410.9|13422.4|13417.4|13412.9|13407.9|33
1743085200000|2025-03-27 14:20:00|13416.4|13411.4|13408.4|13403.4|13416.4|13411.4|13399.9|13394.9|38
1743085500000|2025-03-27 14:25:00|13408.9|13403.9|13419.4|13414.4|13420.4|13415.4|13405.4|13400.4|22
1743085800000|2025-03-27 14:30:00|13418.9|13413.9|13417.4|13412.4|13421.4|13416.4|13411.4|13406.4|66
1743086100000|2025-03-27 14:35:00|13417.9|13412.9|13427.4|13422.4|13431.4|13426.4|13417.9|13412.9|64
1743086400000|2025-03-27 14:40:00|13426.9|13421.9|13426.4|13421.4|13433.4|13428.4|13424.9|13419.9|44
1743086700000|2025-03-27 14:45:00|13426.9|13421.9|13423.9|13418.9|13429.4|13424.4|13418.4|13413.4|48
1743087000000|2025-03-27 14:50:00|13424.9|13419.9|13434.4|13429.4|13437.9|13432.9|13420.4|13415.4|65
1743087300000|2025-03-27 14:55:00|13433.9|13428.9|13443.4|13438.4|13443.4|13438.4|13430.4|13425.4|37
1743087600000|2025-03-27 15:00:00|13445.4|13440.4|13445.4|13440.4|13452.4|13447.4|13441.9|13436.9|67
1743087900000|2025-03-27 15:05:00|13444.9|13439.9|13441.4|13436.4|13448.4|13443.4|13439.4|13434.4|56
1743088200000|2025-03-27 15:10:00|13443.3|13438.3|13462.8|13457.8|13464.8|13459.8|13441.3|13436.3|114
1743088500000|2025-03-27 15:15:00|13462.3|13457.3|13465.3|13460.3|13467.3|13462.3|13457.8|13452.8|50
1743088800000|2025-03-27 15:20:00|13465.8|13460.8|13457.3|13452.3|13466.3|13461.3|13455.3|13450.3|43
1743089100000|2025-03-27 15:25:00|13457.8|13452.8|13454.3|13449.3|13459.3|13454.3|13451.3|13446.3|36
1743089400000|2025-03-27 15:30:00|13453.8|13448.8|13444.3|13439.3|13453.8|13448.8|13439.3|13434.3|68
1743089700000|2025-03-27 15:35:00|13444.8|13439.8|13441.8|13436.8|13448.3|13443.3|13438.3|13433.3|50
1743090000000|2025-03-27 15:40:00|13442.3|13437.3|13444.3|13439.3|13445.3|13440.3|13434.3|13429.3|27
1743090300000|2025-03-27 15:45:00|13444.8|13439.8|13442.3|13437.3|13447.3|13442.3|13436.3|13431.3|29
1743090600000|2025-03-27 15:50:00|13442.8|13437.8|13450.3|13445.3|13454.8|13449.8|13441.8|13436.8|54
1743090900000|2025-03-27 15:55:00|13449.8|13444.8|13437.3|13432.3|13449.8|13444.8|13436.3|13431.3|35
1743091200000|2025-03-27 16:00:00|13437.8|13432.8|13434.8|13429.8|13441.3|13436.3|13429.8|13424.8|60
1743091500000|2025-03-27 16:05:00|13435.8|13430.8|13438.3|13433.3|13443.3|13438.3|13434.3|13429.3|59
1743091800000|2025-03-27 16:10:00|13438.8|13433.8|13426.3|13421.3|13438.8|13433.8|13421.8|13416.8|43
1743092100000|2025-03-27 16:15:00|13425.8|13420.8|13433.8|13428.8|13437.3|13432.3|13425.8|13420.8|53
1743092400000|2025-03-27 16:20:00|13434.3|13429.3|13435.3|13430.3|13437.3|13432.3|13428.8|13423.8|96
1743092700000|2025-03-27 16:25:00|13434.8|13429.8|13434.8|13429.8|13435.3|13430.3|13429.8|13424.8|176
1743093000000|2025-03-27 16:30:00|13434.3|13429.3|13430.3|13424.3|13447.3|13440.3|13430.3|13424.3|468
1743093300000|2025-03-27 16:35:00|13431.3|13423.3|13429.3|13422.3|13433.3|13426.3|13423.3|13416.3|231
1743093600000|2025-03-27 16:40:00|13428.3|13421.3|13427.3|13420.3|13432.3|13426.3|13426.3|13420.3|23
1743093900000|2025-03-27 16:45:00|13426.3|13419.3|13412.3|13405.3|13430.3|13423.3|13412.3|13405.3|17
1743094200000|2025-03-27 16:50:00|13411.3|13404.3|13410.3|13403.3|13413.3|13405.3|13402.3|13395.3|35
1743094500000|2025-03-27 16:55:00|13409.3|13404.3|13400.3|13393.3|13411.3|13404.3|13397.3|13391.3|24
1743094800000|2025-03-27 17:00:00|13401.3|13394.3|13401.3|13394.3|13403.3|13396.3|13394.3|13387.3|9
1743095100000|2025-03-27 17:05:00|13402.3|13395.3|13406.3|13399.3|13413.3|13402.3|13400.3|13393.3|8
1743095400000|2025-03-27 17:10:00|13405.3|13398.3|13415.3|13408.3|13415.3|13408.3|13403.3|13396.3|15
1743095700000|2025-03-27 17:15:00|13416.3|13409.3|13409.3|13402.3|13420.3|13411.3|13409.3|13402.3|7
1743096000000|2025-03-27 17:20:00|13410.3|13401.3|13416.3|13409.3|13416.3|13409.3|13408.3|13401.3|7
1743096300000|2025-03-27 17:25:00|13415.3|13408.3|13404.3|13397.3|13416.3|13409.3|13403.3|13396.3|11
1743096600000|2025-03-27 17:30:00|13403.3|13396.3|13406.3|13399.3|13412.3|13406.3|13403.3|13395.3|16
1743096900000|2025-03-27 17:35:00|13405.3|13402.3|13406.3|13399.3|13409.3|13402.3|13399.3|13391.3|15
1743097200000|2025-03-27 17:40:00|13405.3|13398.3|13408.3|13401.3|13411.3|13404.3|13404.3|13397.3|22
1743097500000|2025-03-27 17:45:00|13409.3|13403.3|13422.3|13415.3|13422.3|13415.3|13409.3|13403.3|28
1743097800000|2025-03-27 17:50:00|13423.3|13416.3|13409.3|13403.3|13425.3|13419.3|13409.3|13402.3|23
1743098100000|2025-03-27 17:55:00|13410.3|13404.3|13419.3|13413.3|13420.3|13413.3|13409.3|13402.3|37
1743098400000|2025-03-27 18:00:00|13420.3|13412.3|13418.3|13410.3|13423.3|13416.3|13415.3|13408.3|17
1743098700000|2025-03-27 18:05:00|13419.3|13411.3|13422.3|13415.3|13426.3|13419.3|13418.3|13411.3|14
1743099000000|2025-03-27 18:10:00|13423.3|13414.3|13431.3|13423.3|13431.3|13423.3|13421.3|13412.3|3
1743099300000|2025-03-27 18:15:00|13430.3|13421.3|13436.3|13428.3|13438.3|13430.3|13429.3|13421.3|7
1743099600000|2025-03-27 18:20:00|13437.3|13429.3|13431.3|13423.3|13440.3|13431.3|13431.3|13422.3|4
1743099900000|2025-03-27 18:25:00|13430.3|13422.3|13428.3|13419.3|13432.3|13424.3|13427.3|13419.3|1
1743100200000|2025-03-27 18:30:00|13427.3|13420.3|13427.3|13419.3|13430.3|13422.3|13420.3|13412.3|24
1743100500000|2025-03-27 18:35:00|13428.3|13420.3|13431.3|13423.3|13433.3|13425.3|13427.3|13419.3|11
1743100800000|2025-03-27 18:40:00|13429.3|13424.3|13430.3|13422.3|13435.3|13427.3|13429.3|13420.3|9
1743101100000|2025-03-27 18:45:00|13431.3|13423.3|13433.3|13425.3|13434.3|13426.3|13430.3|13422.3|9
1743101400000|2025-03-27 18:50:00|13434.3|13426.3|13433.3|13423.3|13434.3|13426.3|13431.3|13420.3|7
1743101700000|2025-03-27 18:55:00|13432.3|13422.3|13421.7|13409.7|13432.3|13422.3|13420.3|13409.7|15
1743102000000|2025-03-27 19:00:00|13423.4|13411.4|13427.2|13415.2|13430.7|13418.7|13421.7|13409.7|0
1743102300000|2025-03-27 19:05:00|13427.1|13415.1|13428.1|13416.1|13429.8|13417.8|13421.8|13409.8|0
1743102600000|2025-03-27 19:10:00|13429|13417|13432.9|13420.9|13433|13421|13427.2|13415.2|0
1743102900000|2025-03-27 19:15:00|13432.8|13420.8|13436.5|13424.5|13438.2|13426.2|13432.8|13420.8|0
1743103200000|2025-03-27 19:20:00|13437.4|13425.4|13440.2|13428.2|13442|13430|13434.7|13422.7|0
1743103500000|2025-03-27 19:25:00|13440.1|13428.1|13439.3|13427.3|13440.2|13428.2|13436.6|13424.6|0
1743103800000|2025-03-27 19:30:00|13438.5|13426.5|13434.8|13422.8|13440.2|13428.2|13431.1|13419.1|0
1743104100000|2025-03-27 19:35:00|13434.7|13422.7|13429.5|13417.5|13434.8|13422.8|13427.6|13415.6|0
1743104400000|2025-03-27 19:40:00|13429.4|13417.4|13431.3|13419.3|13432.3|13420.3|13425.9|13413.9|0
1743104700000|2025-03-27 19:45:00|13431.2|13419.2|13433.1|13421.1|13434.7|13422.7|13429.5|13417.5|0
1743105000000|2025-03-27 19:50:00|13433|13421|13429|13417|13433|13421|13421.9|13409.9|0
1743105300000|2025-03-27 19:55:00|13429.1|13417.1|13423.5|13411.5|13430.9|13418.9|13421.6|13409.6|0
1743105600000|2025-03-27 20:00:00|13422.6|13410.6|13423.6|13411.6|13427.1|13415.1|13421.7|13409.7|0
1743105900000|2025-03-27 20:05:00|13423.7|13411.7|13425.3|13413.3|13425.4|13413.4|13423.6|13411.6|0
1743106200000|2025-03-27 20:10:00|13425.4|13413.4|13423.6|13411.6|13427.2|13415.2|13422.7|13410.7|0
1743106500000|2025-03-27 20:15:00|13423.4|13411.4|13421.8|13409.8|13423.4|13411.4|13420.9|13408.9|0
1743106800000|2025-03-27 20:20:00|13421.7|13409.7|13420.9|13408.9|13421.8|13409.8|13419.1|13407.1|0
1743107100000|2025-03-27 20:25:00|13420|13408|13423.5|13411.5|13423.6|13411.6|13420|13408|0
1743107400000|2025-03-27 20:30:00|13423.6|13411.6|13422.6|13410.6|13425.3|13413.3|13421.7|13409.7|0
1743107700000|2025-03-27 20:35:00|13423.4|13411.4|13425.2|13413.2|13425.2|13413.2|13423.4|13411.4|0
1743108000000|2025-03-27 20:40:00|13425|13413|13423.3|13411.3|13425|13413|13423.3|13411.3|0
1743108300000|2025-03-27 20:45:00|13425|13413|13425|13413|13425|13413|13424.1|13412.1|0
1743108900000|2025-03-27 20:55:00|13424.1|13412.1|13421.4|13409.4|13424.1|13412.1|13421.4|13409.4|0
1743109200000|2025-03-27 21:00:00|13421.6|13409.6|13420.1|13408.1|13422.5|13410.5|13420.1|13408.1|0
1743109500000|2025-03-27 21:05:00|13420.2|13408.2|13420.7|13408.7|13420.9|13408.9|13419.6|13407.6|0
1743109800000|2025-03-27 21:10:00|13420.5|13408.5|13420.5|13408.5|13420.5|13408.5|13420.5|13408.5|0
1743110100000|2025-03-27 21:15:00|13420.7|13408.7|13420.5|13408.5|13420.7|13408.7|13420.5|13408.5|0
1743110400000|2025-03-27 21:20:00|13420.9|13408.9|13420.9|13408.9|13420.9|13408.9|13420.7|13408.7|0
1743110700000|2025-03-27 21:25:00|13420.7|13408.7|13420.7|13408.7|13420.9|13408.9|13420.5|13408.5|0
1743111000000|2025-03-27 21:30:00|13421|13409|13420.5|13408.5|13421|13409|13420.5|13408.5|0
1743111300000|2025-03-27 21:35:00|13420.7|13408.7|13421|13409|13421|13409|13420.5|13408.5|0
1743112200000|2025-03-27 21:50:00|13420.7|13408.7|13421.1|13409.1|13421.1|13409.1|13420.7|13408.7|0
1743112500000|2025-03-27 21:55:00|13420.9|13408.9|13421.1|13409.1|13421.2|13409.2|13420.5|13408.5|0
1743112800000|2025-03-27 22:00:00|13421.4|13409.4|13424.5|13412.5|13425.9|13413.9|13420.2|13408.2|0
1743113100000|2025-03-27 22:05:00|13424.4|13412.4|13420.2|13408.2|13424.5|13412.5|13420.2|13408.2|0
1743113400000|2025-03-27 22:10:00|13419.5|13407.5|13420.6|13408.6|13421.6|13409.6|13419.3|13407.3|0
1743113700000|2025-03-27 22:15:00|13420.2|13408.2|13422.1|13410.1|13422.5|13410.5|13419.5|13407.5|0
1743114000000|2025-03-27 22:20:00|13421.8|13409.8|13422.8|13410.8|13423.5|13411.5|13421.8|13409.8|0
1743114300000|2025-03-27 22:25:00|13422.7|13410.7|13422.1|13410.1|13423.9|13411.9|13422|13410|0
1743114600000|2025-03-27 22:30:00|13422.5|13410.5|13422.5|13410.5|13423.9|13411.9|13421.8|13409.8|0
1743114900000|2025-03-27 22:35:00|13422.3|13410.3|13425.1|13413.1|13425.5|13413.5|13422.1|13410.1|0
1743115200000|2025-03-27 22:40:00|13424.8|13412.8|13424.4|13412.4|13424.8|13412.8|13424.1|13412.1|0
1743115500000|2025-03-27 22:45:00|13424.7|13412.7|13422.7|13410.7|13424.7|13412.7|13422.7|13410.7|0
1743115800000|2025-03-27 22:50:00|13422.9|13410.9|13420.9|13408.9|13423.4|13411.4|13420.9|13408.9|0
1743116100000|2025-03-27 22:55:00|13421.1|13409.1|13420.8|13408.8|13421.5|13409.5|13420.4|13408.4|0
1743116400000|2025-03-27 23:00:00|13420.9|13408.9|13415.8|13403.8|13422.4|13410.4|13415.2|13403.2|0
1743116700000|2025-03-27 23:05:00|13416|13404|13412.6|13400.6|13416|13404|13411.2|13399.2|0
1743117000000|2025-03-27 23:10:00|13412.8|13400.8|13413.1|13401.1|13414.5|13402.5|13411.2|13399.2|0
1743117300000|2025-03-27 23:15:00|13412.9|13400.9|13414.2|13402.2|13415.6|13403.6|13411.9|13399.9|0
1743117600000|2025-03-27 23:20:00|13414.5|13402.5|13414.1|13402.1|13415.4|13403.4|13413.4|13401.4|0
1743117900000|2025-03-27 23:25:00|13414.3|13402.3|13415.4|13403.4|13415.5|13403.5|13413.4|13401.4|0
1743118200000|2025-03-27 23:30:00|13415.7|13403.7|13411.8|13399.8|13415.7|13403.7|13411.5|13399.5|0
1743118500000|2025-03-27 23:35:00|13411.6|13399.6|13411.2|13399.2|13413.1|13401.1|13410.3|13398.3|0
1743118800000|2025-03-27 23:40:00|13410.9|13398.9|13413.2|13401.2|13413.4|13401.4|13410.3|13398.3|0
1743119100000|2025-03-27 23:45:00|13413|13401|13415|13403|13415|13403|13412.1|13400.1|0
1743119400000|2025-03-27 23:50:00|13415.1|13403.1|13416.2|13404.2|13416.6|13404.6|13415|13403|0
1743119700000|2025-03-27 23:55:00|13416.9|13404.9|13415.5|13403.5|13417.5|13405.5|13415|13403|0
1743120000000|2025-03-28 00:00:00|13416.6|13404.6|13410|13398|13416.9|13404.9|13405.9|13393.9|0
1743120300000|2025-03-28 00:05:00|13409.6|13397.6|13410.9|13398.9|13411.6|13399.6|13407.7|13395.7|0
1743120600000|2025-03-28 00:10:00|13410.5|13398.5|13410|13398|13413|13401|13407.7|13395.7|0
1743120900000|2025-03-28 00:15:00|13410.3|13398.3|13415.5|13403.5|13415.5|13403.5|13403.3|13391.3|0
1743121200000|2025-03-28 00:20:00|13417.2|13405.2|13415.5|13403.5|13417.2|13405.2|13414.6|13402.6|0
1743121500000|2025-03-28 00:25:00|13416.4|13404.4|13417.3|13405.3|13417.3|13405.3|13415.5|13403.5|0
1743121800000|2025-03-28 00:30:00|13419|13407|13416.4|13404.4|13419|13407|13415.5|13403.5|0
1743122100000|2025-03-28 00:35:00|13415.6|13403.6|13422.5|13410.5|13422.5|13410.5|13415.5|13403.5|0
1743122400000|2025-03-28 00:40:00|13421.6|13409.6|13420.8|13408.8|13422.5|13410.5|13420.7|13408.7|0
1743122700000|2025-03-28 00:45:00|13420.7|13408.7|13419.1|13407.1|13420.8|13408.8|13419.1|13407.1|0
1743123000000|2025-03-28 00:50:00|13420.8|13408.8|13422.6|13410.6|13422.7|13410.7|13420|13408|0
1743123300000|2025-03-28 00:55:00|13420.9|13408.9|13419.2|13407.2|13421.8|13409.8|13419.2|13407.2|0
1743123600000|2025-03-28 01:00:00|13420.9|13408.9|13422.6|13410.6|13422.7|13410.7|13419.2|13407.2|0
1743123900000|2025-03-28 01:05:00|13421.8|13409.8|13422.6|13410.6|13422.6|13410.6|13420.9|13408.9|0
1743124200000|2025-03-28 01:10:00|13420.9|13408.9|13426|13414|13426|13414|13420.9|13408.9|0
1743124500000|2025-03-28 01:15:00|13425.2|13413.2|13427.9|13415.9|13427.9|13415.9|13424.3|13412.3|0
1743124800000|2025-03-28 01:20:00|13428|13416|13428.8|13416.8|13428.8|13416.8|13426.2|13414.2|0
1743125100000|2025-03-28 01:25:00|13428|13416|13422.8|13410.8|13428|13416|13422.8|13410.8|0
1743125400000|2025-03-28 01:30:00|13424.6|13412.6|13422.8|13410.8|13424.6|13412.6|13421.1|13409.1|0
1743125700000|2025-03-28 01:35:00|13421.1|13409.1|13421.1|13409.1|13422.9|13410.9|13420.3|13408.3|0
1743126000000|2025-03-28 01:40:00|13420.3|13408.3|13420.4|13408.4|13420.4|13408.4|13418.7|13406.7|0
1743126300000|2025-03-28 01:45:00|13419.6|13407.6|13416.9|13404.9|13419.6|13407.6|13416.9|13404.9|0
1743126600000|2025-03-28 01:50:00|13415.2|13403.2|13411.8|13399.8|13415.2|13403.2|13411.7|13399.7|0
1743126900000|2025-03-28 01:55:00|13411.7|13399.7|13410|13398|13411.8|13399.8|13409.9|13397.9|0
1743127200000|2025-03-28 02:00:00|13408.3|13396.3|13411.8|13399.8|13412.7|13400.7|13408.3|13396.3|0
1743127500000|2025-03-28 02:05:00|13410.1|13398.1|13411.9|13399.9|13411.9|13399.9|13410.1|13398.1|0
1743127800000|2025-03-28 02:10:00|13411.8|13399.8|13410.1|13398.1|13411.8|13399.8|13410.1|13398.1|0
1743128100000|2025-03-28 02:15:00|13410.2|13398.2|13410.2|13398.2|13411.9|13399.9|13408.4|13396.4|0
1743128400000|2025-03-28 02:20:00|13408.5|13396.5|13408.5|13396.5|13410.2|13398.2|13408.5|13396.5|0
1743128700000|2025-03-28 02:25:00|13410.2|13398.2|13410.3|13398.3|13411.9|13399.9|13409.4|13397.4|0
1743129000000|2025-03-28 02:30:00|13408.6|13396.6|13410.3|13398.3|13411.2|13399.2|13406.8|13394.8|0
1743129300000|2025-03-28 02:35:00|13408.6|13396.6|13408.7|13396.7|13410.4|13398.4|13406.9|13394.9|0
1743129600000|2025-03-28 02:40:00|13408.6|13396.6|13408.6|13396.6|13408.7|13396.7|13406.9|13394.9|0
1743129900000|2025-03-28 02:45:00|13408.7|13396.7|13408.6|13396.6|13410.4|13398.4|13408.6|13396.6|0
1743130200000|2025-03-28 02:50:00|13407.7|13395.7|13406.9|13394.9|13407.7|13395.7|13406.8|13394.8|0
1743130500000|2025-03-28 02:55:00|13406.8|13394.8|13406.8|13394.8|13406.9|13394.9|13406.8|13394.8|0
1743130800000|2025-03-28 03:00:00|13406|13394|13408.5|13396.5|13408.5|13396.5|13405.1|13393.1|0
1743131100000|2025-03-28 03:05:00|13408.6|13396.6|13408.5|13396.5|13408.6|13396.6|13408.5|13396.5|0
1743131400000|2025-03-28 03:10:00|13407.7|13395.7|13408.5|13396.5|13408.5|13396.5|13406.7|13394.7|0
1743131700000|2025-03-28 03:15:00|13410.2|13398.2|13406.8|13394.8|13410.2|13398.2|13405.1|13393.1|0
1743132000000|2025-03-28 03:20:00|13405.1|13393.1|13405.1|13393.1|13406.8|13394.8|13405.1|13393.1|0
1743132300000|2025-03-28 03:25:00|13405.9|13393.9|13406.1|13394.1|13406.9|13394.9|13405.1|13393.1|0
1743132600000|2025-03-28 03:30:00|13407|13395|13405.3|13393.3|13407|13395|13405.3|13393.3|0
1743132900000|2025-03-28 03:35:00|13403.5|13391.5|13400.9|13388.9|13403.5|13391.5|13398.3|13386.3|0
1743133200000|2025-03-28 03:40:00|13400|13388|13398.4|13386.4|13400.1|13388.1|13398.3|13386.3|0
1743133500000|2025-03-28 03:45:00|13400.1|13388.1|13402.7|13390.7|13402.7|13390.7|13400|13388|0
1743133800000|2025-03-28 03:50:00|13403.5|13391.5|13401.8|13389.8|13403.5|13391.5|13400.9|13388.9|0
1743134100000|2025-03-28 03:55:00|13402.7|13390.7|13403.7|13391.7|13405.4|13393.4|13401.9|13389.9|0
1743134400000|2025-03-28 04:00:00|13403.6|13391.6|13402.7|13390.7|13403.6|13391.6|13401.9|13389.9|0
1743134700000|2025-03-28 04:05:00|13403.6|13391.6|13400.1|13388.1|13403.6|13391.6|13398.4|13386.4|0
1743135000000|2025-03-28 04:10:00|13398.4|13386.4|13400|13388|13400.1|13388.1|13398.3|13386.3|0
1743135300000|2025-03-28 04:15:00|13398.3|13386.3|13399.2|13387.2|13400|13388|13398.3|13386.3|0
1743135600000|2025-03-28 04:20:00|13400|13388|13400.9|13388.9|13400.9|13388.9|13398.3|13386.3|0
1743135900000|2025-03-28 04:25:00|13401.8|13389.8|13403.5|13391.5|13403.5|13391.5|13400|13388|0
1743136200000|2025-03-28 04:30:00|13401.8|13389.8|13403.6|13391.6|13403.6|13391.6|13401.8|13389.8|0
1743136500000|2025-03-28 04:35:00|13402.7|13390.7|13400.2|13388.2|13402.7|13390.7|13400.1|13388.1|0
1743136800000|2025-03-28 04:40:00|13400.1|13388.1|13400.2|13388.2|13401.9|13389.9|13400.1|13388.1|0
1743137100000|2025-03-28 04:45:00|13401|13389|13401|13389|13401.9|13389.9|13400.2|13388.2|0
1743137400000|2025-03-28 04:50:00|13401.9|13389.9|13400.1|13388.1|13401.9|13389.9|13400.1|13388.1|0
1743137700000|2025-03-28 04:55:00|13401|13389|13401.9|13389.9|13401.9|13389.9|13400.1|13388.1|0
1743138000000|2025-03-28 05:00:00|13401|13389|13407.1|13395.1|13407.1|13395.1|13400.2|13388.2|0
1743138300000|2025-03-28 05:05:00|13408|13396|13403.6|13391.6|13408|13396|13403.6|13391.6|0
1743138600000|2025-03-28 05:10:00|13404.5|13392.5|13401.9|13389.9|13405.4|13393.4|13400.2|13388.2|0
1743138900000|2025-03-28 05:15:00|13401.1|13389.1|13400.2|13388.2|13401.9|13389.9|13400.2|13388.2|0
1743139200000|2025-03-28 05:20:00|13401.1|13389.1|13396.7|13384.7|13401.9|13389.9|13396.7|13384.7|0
1743139500000|2025-03-28 05:25:00|13395.8|13383.8|13396.7|13384.7|13398.5|13386.5|13395.8|13383.8|0
1743139800000|2025-03-28 05:30:00|13396.6|13384.6|13393.2|13381.2|13396.7|13384.7|13393.2|13381.2|0
1743140100000|2025-03-28 05:35:00|13394.1|13382.1|13400.1|13388.1|13400.1|13388.1|13394.1|13382.1|0
1743140400000|2025-03-28 05:40:00|13399.3|13387.3|13398.4|13386.4|13399.3|13387.3|13397.5|13385.5|0
1743140700000|2025-03-28 05:45:00|13398.3|13386.3|13394.9|13382.9|13398.4|13386.4|13394.9|13382.9|0
1743141000000|2025-03-28 05:50:00|13395|13383|13395.8|13383.8|13396.7|13384.7|13394.9|13382.9|0
1743141300000|2025-03-28 05:55:00|13395|13383|13396.7|13384.7|13396.7|13384.7|13395|13383|0
1743141600000|2025-03-28 06:00:00|13396.6|13384.6|13403.7|13391.7|13403.7|13391.7|13394.9|13382.9|0
1743141900000|2025-03-28 06:05:00|13405.4|13393.4|13405.4|13393.4|13405.4|13393.4|13403.7|13391.7|0
1743142200000|2025-03-28 06:10:00|13406.3|13394.3|13408|13396|13408.9|13396.9|13405.4|13393.4|0
1743142500000|2025-03-28 06:15:00|13407.1|13395.1|13408.9|13396.9|13410.6|13398.6|13407.1|13395.1|0
1743142800000|2025-03-28 06:20:00|13410.6|13398.6|13412.3|13400.3|13414.1|13402.1|13409.7|13397.7|0
1743143100000|2025-03-28 06:25:00|13411.5|13399.5|13410.6|13398.6|13411.5|13399.5|13409.7|13397.7|0
1743143400000|2025-03-28 06:30:00|13409.7|13397.7|13405.4|13393.4|13409.7|13397.7|13403.6|13391.6|0
1743143700000|2025-03-28 06:35:00|13405.3|13393.3|13401.9|13389.9|13407.1|13395.1|13401.9|13389.9|0
1743144000000|2025-03-28 06:40:00|13402.8|13390.8|13404.5|13392.5|13404.5|13392.5|13400.2|13388.2|0
1743144300000|2025-03-28 06:45:00|13403.6|13391.6|13400|13388|13403.6|13391.6|13398.3|13386.3|0
1743144600000|2025-03-28 06:50:00|13399.1|13387.1|13369.8|13357.8|13400|13388|13369.7|13357.7|0
1743144900000|2025-03-28 06:55:00|13369.7|13357.7|13364.4|13352.4|13373.2|13361.2|13362.7|13350.7|0
1743145200000|2025-03-28 07:00:00|13364.5|13352.5|13370.7|13365.7|13379.7|13374.7|13364.4|13352.4|60
1743145500000|2025-03-28 07:05:00|13371.7|13366.7|13379.7|13374.7|13389.2|13384.2|13371.7|13366.7|36
1743145800000|2025-03-28 07:10:00|13379.2|13374.2|13374.2|13369.2|13379.2|13374.2|13373.2|13368.2|9
1743146100000|2025-03-28 07:15:00|13376.2|13371.2|13378.7|13373.7|13378.7|13373.7|13368.2|13363.2|12
1743146400000|2025-03-28 07:20:00|13378.2|13373.2|13387.2|13382.2|13388.7|13383.7|13377.7|13372.7|7
1743146700000|2025-03-28 07:25:00|13386.7|13381.7|13377.2|13372.2|13386.7|13381.7|13373.2|13368.2|7
1743147000000|2025-03-28 07:30:00|13376.7|13371.7|13369.2|13364.2|13376.7|13371.7|13365.7|13360.7|13
1743147300000|2025-03-28 07:35:00|13369.7|13364.7|13374.7|13369.7|13376.7|13371.7|13366.7|13361.7|11
1743147600000|2025-03-28 07:40:00|13372.7|13367.7|13364.2|13359.2|13380.2|13375.2|13363.7|13358.7|17
1743147900000|2025-03-28 07:45:00|13367.2|13362.2|13362.2|13357.2|13367.2|13362.2|13358.7|13353.7|11
1743148200000|2025-03-28 07:50:00|13363.7|13358.7|13360.7|13355.7|13372.2|13367.2|13360.7|13355.7|19
1743148500000|2025-03-28 07:55:00|13358.2|13353.2|13357.2|13352.2|13363.7|13358.7|13349.7|13344.7|30
1743148800000|2025-03-28 08:00:00|13364.2|13359.2|13417.2|13412.2|13424.7|13419.7|13364.2|13359.2|336
1743149100000|2025-03-28 08:05:00|13414.7|13409.7|13418.7|13413.7|13428.7|13423.7|13400.7|13395.7|294
1743149400000|2025-03-28 08:10:00|13418.2|13413.2|13414.7|13409.7|13423.2|13418.2|13397.2|13392.2|127
1743149700000|2025-03-28 08:15:00|13415.2|13410.2|13445.7|13440.7|13446.2|13441.2|13413.2|13408.2|103
1743150000000|2025-03-28 08:20:00|13447.2|13442.2|13435.2|13430.2|13448.7|13443.7|13423.7|13418.7|92
1743150300000|2025-03-28 08:25:00|13434.7|13429.7|13408.2|13403.2|13438.2|13433.2|13401.2|13396.2|100
1743150600000|2025-03-28 08:30:00|13408.7|13403.7|13382.7|13377.7|13409.2|13404.2|13382.2|13377.2|140
1743150900000|2025-03-28 08:35:00|13383.2|13378.2|13399.2|13394.2|13402.2|13397.2|13378.2|13373.2|83
1743151200000|2025-03-28 08:40:00|13397.4|13392.4|13400.4|13395.4|13403.4|13398.4|13386.4|13381.4|62
1743151500000|2025-03-28 08:45:00|13400.9|13395.9|13400.4|13395.4|13404.4|13399.4|13387.9|13382.9|70
1743151800000|2025-03-28 08:50:00|13400.9|13395.9|13406.9|13401.9|13407.9|13402.9|13390.4|13385.4|42
1743152100000|2025-03-28 08:55:00|13407.4|13402.4|13399.4|13394.4|13407.4|13402.4|13395.9|13390.9|35
1743152400000|2025-03-28 09:00:00|13401.4|13396.4|13395.9|13390.9|13410.4|13405.4|13394.4|13389.4|55
1743152700000|2025-03-28 09:05:00|13396.4|13391.4|13393.4|13388.4|13404.4|13399.4|13390.4|13385.4|29
1743153000000|2025-03-28 09:10:00|13393.9|13388.9|13393.4|13388.4|13406.4|13401.4|13390.4|13385.4|31
1743153300000|2025-03-28 09:15:00|13393.9|13388.9|13395.9|13390.9|13397.4|13392.4|13385.4|13380.4|49
1743153600000|2025-03-28 09:20:00|13396.4|13391.4|13371.4|13366.4|13396.9|13391.9|13364.4|13359.4|125
1743153900000|2025-03-28 09:25:00|13370.9|13365.9|13368.4|13363.4|13372.9|13367.9|13364.4|13359.4|89
1743154200000|2025-03-28 09:30:00|13367.9|13362.9|13366.9|13361.9|13369.9|13364.9|13354.4|13349.4|132
1743154500000|2025-03-28 09:35:00|13366.4|13361.4|13347.4|13342.4|13371.4|13366.4|13340.9|13335.9|86
1743154800000|2025-03-28 09:40:00|13347.9|13342.9|13328.9|13323.9|13355.4|13350.4|13328.9|13323.9|116
1743155100000|2025-03-28 09:45:00|13328.4|13323.4|13307.4|13302.4|13331.4|13326.4|13305.4|13300.4|198
1743155400000|2025-03-28 09:50:00|13306.9|13301.9|13306.4|13301.4|13316.4|13311.4|13302.4|13297.4|123
1743155700000|2025-03-28 09:55:00|13305.4|13300.4|13312.4|13307.4|13316.4|13311.4|13294.9|13289.9|91
1743156000000|2025-03-28 10:00:00|13312.9|13307.9|13318.4|13313.4|13326.9|13321.9|13311.9|13306.9|83
1743156300000|2025-03-28 10:05:00|13318.9|13313.9|13317.4|13312.4|13325.9|13320.9|13304.9|13299.9|107
1743156600000|2025-03-28 10:10:00|13317.9|13312.9|13329.4|13324.4|13334.9|13329.9|13317.9|13312.9|88
1743156900000|2025-03-28 10:15:00|13329.9|13324.9|13332.4|13327.4|13335.4|13330.4|13326.4|13321.4|92
1743157200000|2025-03-28 10:20:00|13332.9|13327.9|13333.4|13328.4|13339.4|13334.4|13326.9|13321.9|55
1743157500000|2025-03-28 10:25:00|13333.9|13328.9|13330.4|13325.4|13335.9|13330.9|13327.4|13322.4|62
1743157800000|2025-03-28 10:30:00|13330.9|13325.9|13334.4|13329.4|13339.4|13334.4|13328.4|13323.4|52
1743158100000|2025-03-28 10:35:00|13333.9|13328.9|13353.4|13348.4|13354.4|13349.4|13332.4|13327.4|47
1743158400000|2025-03-28 10:40:00|13353.9|13348.9|13361.4|13356.4|13361.9|13356.9|13350.4|13345.4|34
1743158700000|2025-03-28 10:45:00|13360.9|13355.9|13357.4|13352.4|13366.4|13361.4|13357.4|13352.4|82
1743159000000|2025-03-28 10:50:00|13358.4|13353.4|13340.4|13335.4|13359.4|13354.4|13339.4|13334.4|39
1743159300000|2025-03-28 10:55:00|13339.9|13334.9|13336.4|13331.4|13343.9|13338.9|13330.9|13325.9|34
1743159600000|2025-03-28 11:00:00|13336.9|13331.9|13342.4|13337.4|13347.4|13342.4|13336.4|13331.4|45
1743159900000|2025-03-28 11:05:00|13341.9|13336.9|13343.9|13338.9|13344.4|13339.4|13334.4|13329.4|25
1743160200000|2025-03-28 11:10:00|13344.4|13339.4|13349.4|13344.4|13352.9|13347.9|13342.9|13337.9|38
1743160500000|2025-03-28 11:15:00|13348.9|13343.9|13351.4|13346.4|13364.4|13359.4|13348.9|13343.9|57
1743160800000|2025-03-28 11:20:00|13352.4|13347.4|13352.4|13347.4|13354.4|13349.4|13342.9|13337.9|49
1743161100000|2025-03-28 11:25:00|13352.9|13347.9|13360.4|13355.4|13363.4|13358.4|13352.9|13347.9|24
1743161400000|2025-03-28 11:30:00|13359.9|13354.9|13363.4|13358.4|13365.4|13360.4|13358.9|13353.9|12
1743161700000|2025-03-28 11:35:00|13362.9|13357.9|13373.4|13368.4|13373.4|13368.4|13359.4|13354.4|30
1743162000000|2025-03-28 11:40:00|13373.9|13368.9|13383.4|13378.4|13385.4|13380.4|13371.4|13366.4|35
1743162300000|2025-03-28 11:45:00|13383.9|13378.9|13378.4|13373.4|13388.9|13383.9|13374.4|13369.4|16
1743162600000|2025-03-28 11:50:00|13377.9|13372.9|13377.4|13372.4|13379.4|13374.4|13370.9|13365.9|20
1743162900000|2025-03-28 11:55:00|13376.4|13371.4|13388.9|13383.9|13388.9|13383.9|13376.4|13371.4|39
1743163200000|2025-03-28 12:00:00|13388.4|13383.4|13389.9|13384.9|13393.4|13388.4|13385.9|13380.9|41
1743163500000|2025-03-28 12:05:00|13389.4|13384.4|13390.9|13385.9|13395.4|13390.4|13384.4|13379.4|30
1743163800000|2025-03-28 12:10:00|13390.4|13385.4|13386.4|13381.4|13391.4|13386.4|13382.4|13377.4|21
1743164100000|2025-03-28 12:15:00|13386.9|13381.9|13393.9|13388.9|13397.4|13392.4|13385.4|13380.4|40
1743164400000|2025-03-28 12:20:00|13393.4|13388.4|13378.4|13373.4|13393.4|13388.4|13377.4|13372.4|36
1743164700000|2025-03-28 12:25:00|13377.9|13372.9|13378.4|13373.4|13382.4|13377.4|13376.4|13371.4|8
1743165000000|2025-03-28 12:30:00|13377.4|13372.4|13368.4|13363.4|13380.4|13375.4|13361.4|13356.4|67
1743165300000|2025-03-28 12:35:00|13367.9|13362.9|13357.4|13352.4|13368.9|13363.9|13356.4|13351.4|12
1743165600000|2025-03-28 12:40:00|13359.5|13354.5|13359.5|13354.5|13366|13361|13357|13352|27
1743165900000|2025-03-28 12:45:00|13360|13355|13354.5|13349.5|13363|13358|13340.5|13335.5|26
1743166200000|2025-03-28 12:50:00|13355|13350|13357.5|13352.5|13358.5|13353.5|13351.5|13346.5|25
1743166500000|2025-03-28 12:55:00|13358|13353|13343|13338|13361|13356|13343|13338|16
1743166800000|2025-03-28 13:00:00|13343.5|13338.5|13330.5|13325.5|13345.5|13340.5|13324.5|13319.5|62
1743167100000|2025-03-28 13:05:00|13331|13326|13363.5|13358.5|13376|13371|13329.5|13324.5|233
1743167400000|2025-03-28 13:10:00|13363|13358|13364.5|13359.5|13368|13363|13352|13347|41
1743167700000|2025-03-28 13:15:00|13365|13360|13368|13363|13371.5|13366.5|13359.5|13354.5|55
1743168000000|2025-03-28 13:20:00|13368.5|13363.5|13361.5|13356.5|13371.5|13366.5|13359|13354|53
1743168300000|2025-03-28 13:25:00|13361|13356|13357.5|13352.5|13364|13359|13351|13346|32
1743168600000|2025-03-28 13:30:00|13357|13352|13360.5|13355.5|13370.5|13365.5|13352.5|13347.5|63
1743168900000|2025-03-28 13:35:00|13360|13355|13367.5|13362.5|13368.5|13363.5|13351|13346|63
1743169200000|2025-03-28 13:40:00|13367|13362|13340.5|13335.5|13370|13365|13340.5|13335.5|72
1743169500000|2025-03-28 13:45:00|13341|13336|13338.5|13333.5|13343.5|13338.5|13335.5|13330.5|63
1743169800000|2025-03-28 13:50:00|13338|13333|13331|13326|13346.5|13341.5|13327.5|13322.5|63
1743170100000|2025-03-28 13:55:00|13331.5|13326.5|13316.5|13311.5|13332.5|13327.5|13315.5|13310.5|55
1743170400000|2025-03-28 14:00:00|13314.5|13309.5|13317.5|13312.5|13328.5|13323.5|13309.5|13304.5|81
1743170700000|2025-03-28 14:05:00|13318|13313|13299.5|13294.5|13319|13314|13291.5|13286.5|94
1743171000000|2025-03-28 14:10:00|13300|13295|13288.5|13283.5|13301.5|13296.5|13284.5|13279.5|111
1743171300000|2025-03-28 14:15:00|13289|13284|13299.5|13294.5|13309.5|13304.5|13288.5|13283.5|76
1743171600000|2025-03-28 14:20:00|13300|13295|13310.5|13305.5|13319|13314|13297.5|13292.5|58
1743171900000|2025-03-28 14:25:00|13311|13306|13311.5|13306.5|13315.5|13310.5|13306.5|13301.5|66
1743172200000|2025-03-28 14:30:00|13312|13307|13298.5|13293.5|13322|13317|13288|13283|110
1743172500000|2025-03-28 14:35:00|13299|13294|13289.5|13284.5|13299.5|13294.5|13282|13277|128
1743172800000|2025-03-28 14:40:00|13290|13285|13290|13285|13299|13294|13282|13277|76
1743173100000|2025-03-28 14:45:00|13289.5|13284.5|13282.5|13277.5|13293|13288|13280.5|13275.5|67
1743173400000|2025-03-28 14:50:00|13282|13277|13283.5|13278.5|13290.5|13285.5|13278.5|13273.5|112
1743173700000|2025-03-28 14:55:00|13283|13278|13270.5|13265.5|13284.5|13279.5|13263.5|13258.5|97
1743174000000|2025-03-28 15:00:00|13269.5|13264.5|13262.5|13257.5|13274|13269|13260|13255|68
1743174300000|2025-03-28 15:05:00|13262|13257|13273|13268|13284.5|13279.5|13262|13257|76
1743174600000|2025-03-28 15:10:00|13273.5|13268.5|13293.5|13288.5|13298.5|13293.5|13271|13266|118
1743174900000|2025-03-28 15:15:00|13293|13288|13291.5|13286.5|13299|13294|13287.5|13282.5|119
1743175200000|2025-03-28 15:20:00|13290|13285|13300|13295|13302.5|13297.5|13289.5|13284.5|57
1743175500000|2025-03-28 15:25:00|13300.5|13295.5|13320.5|13315.5|13323.5|13318.5|13300|13295|61
1743175800000|2025-03-28 15:30:00|13320|13315|13321.5|13316.5|13325.5|13320.5|13315.5|13310.5|54
1743176100000|2025-03-28 15:35:00|13321|13316|13328|13323|13332|13327|13315.5|13310.5|58
1743176400000|2025-03-28 15:40:00|13327.5|13322.5|13317.5|13312.5|13329.5|13324.5|13314.5|13309.5|52
1743176700000|2025-03-28 15:45:00|13318|13313|13315.5|13310.5|13319.5|13314.5|13309|13304|30
1743177000000|2025-03-28 15:50:00|13315|13310|13304.5|13299.5|13318|13313|13302.5|13297.5|27
1743177300000|2025-03-28 15:55:00|13304|13299|13299.5|13294.5|13308.5|13303.5|13296.5|13291.5|31
1743177600000|2025-03-28 16:00:00|13299|13294|13313.5|13308.5|13313.5|13308.5|13299|13294|41
1743177900000|2025-03-28 16:05:00|13313|13308|13315.5|13310.5|13323|13318|13309.5|13304.5|53
1743178200000|2025-03-28 16:10:00|13316|13311|13321.5|13316.5|13323.5|13318.5|13314.5|13309.5|46
1743178500000|2025-03-28 16:15:00|13320.5|13315.5|13308.5|13303.5|13322.5|13317.5|13306.5|13301.5|93
1743178800000|2025-03-28 16:20:00|13308|13303|13309.5|13304.5|13312|13307|13305.5|13300.5|57
1743179100000|2025-03-28 16:25:00|13307|13302|13305.5|13300.5|13310.5|13305.5|13300|13295|176
1743179400000|2025-03-28 16:30:00|13306.5|13299.5|13314.5|13307.5|13314.5|13307.5|13297.5|13290.5|466
1743179700000|2025-03-28 16:35:00|13315.5|13308.5|13313.5|13305.5|13320.5|13313.5|13309.5|13302.5|106
1743180000000|2025-03-28 16:40:00|13312.5|13306.5|13310.5|13303.5|13319.5|13312.5|13308.5|13301.5|25
1743180300000|2025-03-28 16:45:00|13311.5|13304.5|13316.5|13309.5|13320.5|13313.5|13305.5|13298.5|32
1743180600000|2025-03-28 16:50:00|13317.5|13310.5|13325.5|13318.5|13328.5|13322.5|13317.5|13310.5|100
1743180900000|2025-03-28 16:55:00|13324.5|13319.5|13316.5|13309.5|13326.5|13319.5|13315.5|13308.5|92
1743181200000|2025-03-28 17:00:00|13314.5|13310.5|13311.5|13304.5|13316.5|13310.5|13309.5|13302.5|13
1743181500000|2025-03-28 17:05:00|13310.5|13303.5|13303.5|13295.5|13311.5|13304.5|13300.5|13292.5|21
1743181800000|2025-03-28 17:10:00|13302.5|13296.5|13300.5|13293.5|13305.5|13299.5|13300.5|13293.5|7
1743182100000|2025-03-28 17:15:00|13301.5|13294.5|13303.5|13295.5|13307.5|13300.5|13299.5|13291.5|57
1743182400000|2025-03-28 17:20:00|13302.5|13297.5|13300.5|13293.5|13305.5|13298.5|13298.5|13291.5|21
1743182700000|2025-03-28 17:25:00|13299.5|13292.5|13295.5|13288.5|13300.5|13293.5|13293.5|13287.5|17
1743183000000|2025-03-28 17:30:00|13296.5|13289.5|13296.5|13290.5|13300.5|13293.5|13294.5|13287.5|11
1743183300000|2025-03-28 17:35:00|13297.5|13289.5|13304.5|13297.5|13305.5|13297.5|13294.5|13287.5|15
1743183600000|2025-03-28 17:40:00|13305.5|13298.5|13304.5|13297.5|13309.5|13302.5|13304.5|13297.5|5
1743183900000|2025-03-28 17:45:00|13305.5|13298.5|13302.5|13295.5|13311.5|13304.5|13301.5|13294.5|6
1743184200000|2025-03-28 17:50:00|13301.5|13294.5|13305.5|13298.5|13306.5|13299.5|13301.5|13294.5|6
1743184500000|2025-03-28 17:55:00|13304.5|13297.5|13318.5|13311.5|13318.5|13312.5|13304.5|13297.5|17
1743184800000|2025-03-28 18:00:00|13319.5|13312.5|13317.5|13310.5|13324.5|13317.5|13316.5|13309.5|10
1743185100000|2025-03-28 18:05:00|13318.5|13311.5|13320.5|13313.5|13320.5|13313.5|13315.5|13307.5|4
1743185400000|2025-03-28 18:10:00|13321.5|13312.5|13316.5|13309.5|13324.5|13317.5|13315.5|13307.5|9
1743185700000|2025-03-28 18:15:00|13317.5|13310.5|13323.5|13316.5|13323.5|13317.5|13315.5|13307.5|7
1743186000000|2025-03-28 18:20:00|13324.5|13317.5|13319.5|13311.5|13325.5|13318.5|13318.5|13311.5|11
1743186300000|2025-03-28 18:25:00|13318.5|13310.5|13320.5|13312.5|13322.5|13315.5|13316.5|13309.5|23
1743186600000|2025-03-28 18:30:00|13319.5|13311.5|13319.5|13312.5|13320.5|13312.5|13313.5|13303.5|26
1743186900000|2025-03-28 18:35:00|13318.5|13311.5|13318.5|13311.5|13319.5|13313.5|13316.5|13310.5|19
1743187200000|2025-03-28 18:40:00|13317.5|13310.5|13317.5|13310.5|13318.5|13311.5|13316.5|13307.5|7
1743187500000|2025-03-28 18:45:00|13319.5|13309.5|13315.5|13307.5|13319.5|13312.5|13314.5|13307.5|11
1743187800000|2025-03-28 18:50:00|13314.5|13306.5|13316.5|13308.5|13317.5|13310.5|13312.5|13305.5|6
1743188100000|2025-03-28 18:55:00|13318.5|13311.5|13325.6|13313.6|13325.6|13315.5|13318.5|13309.5|10
1743188400000|2025-03-28 19:00:00|13327.3|13315.3|13325.6|13313.6|13329.1|13317.1|13323.8|13311.8|0
1743188700000|2025-03-28 19:05:00|13325.7|13313.7|13327.3|13315.3|13330.8|13318.8|13325.6|13313.6|0
1743189000000|2025-03-28 19:10:00|13329|13317|13323.7|13311.7|13329|13317|13320.2|13308.2|0
1743189300000|2025-03-28 19:15:00|13325.5|13313.5|13322|13310|13325.5|13313.5|13318.3|13306.3|0
1743189600000|2025-03-28 19:20:00|13322.1|13310.1|13318.5|13306.5|13323.8|13311.8|13314.9|13302.9|0
1743189900000|2025-03-28 19:25:00|13318.4|13306.4|13314.9|13302.9|13318.4|13306.4|13314.9|13302.9|0
1743190200000|2025-03-28 19:30:00|13315.8|13303.8|13314.6|13302.6|13318.4|13306.4|13312.8|13300.8|0
1743190500000|2025-03-28 19:35:00|13314.5|13302.5|13314.8|13302.8|13318.3|13306.3|13312.8|13300.8|0
1743190800000|2025-03-28 19:40:00|13315.6|13303.6|13316.5|13304.5|13316.7|13304.7|13313|13301|0
1743191100000|2025-03-28 19:45:00|13316.6|13304.6|13323.7|13311.7|13323.7|13311.7|13314.7|13302.7|0
1743191400000|2025-03-28 19:50:00|13323.8|13311.8|13323.3|13311.3|13325.5|13313.5|13317.8|13305.8|0
1743191700000|2025-03-28 19:55:00|13321.6|13309.6|13322|13310|13325.1|13313.1|13316.7|13304.7|0
1743192000000|2025-03-28 20:00:00|13322.9|13310.9|13321.8|13309.8|13322.9|13310.9|13318.3|13306.3|0
1743192300000|2025-03-28 20:05:00|13320.1|13308.1|13312.8|13300.8|13320.1|13308.1|13312.8|13300.8|0
1743192600000|2025-03-28 20:10:00|13312.9|13300.9|13315.4|13303.4|13316.3|13304.3|13312.8|13300.8|0
1743192900000|2025-03-28 20:15:00|13316.2|13304.2|13312.7|13300.7|13316.2|13304.2|13307.3|13295.3|0
1743193200000|2025-03-28 20:20:00|13312.6|13300.6|13314.4|13302.4|13316.2|13304.2|13310.8|13298.8|0
1743193500000|2025-03-28 20:25:00|13314.3|13302.3|13312.5|13300.5|13314.3|13302.3|13310.8|13298.8|0
1743193800000|2025-03-28 20:30:00|13311.6|13299.6|13310.9|13298.9|13312.7|13300.7|13309.1|13297.1|0
1743194100000|2025-03-28 20:35:00|13310|13298|13307.5|13295.5|13311|13299|13307.4|13295.4|0
1743194400000|2025-03-28 20:40:00|13307.4|13295.4|13309.2|13297.2|13309.2|13297.2|13307.4|13295.4|0
1743194700000|2025-03-28 20:45:00|13308.3|13296.3|13307.4|13295.4|13310.9|13298.9|13307.4|13295.4|0
1743195000000|2025-03-28 20:50:00|13307.5|13295.5|13303.9|13291.9|13307.5|13295.5|13303.8|13291.8|0
1743195300000|2025-03-28 20:55:00|13303.8|13291.8|13308.9|13296.9|13309.8|13297.8|13303.8|13291.8|0
1743195600000|2025-03-28 21:00:00|13305|13293|13305|13293|13305|13293|13305|13293|0
1743372000000|2025-03-30 22:00:00|13283.5|13271.5|13282.4|13270.4|13284|13272|13275.7|13263.7|0
1743372300000|2025-03-30 22:05:00|13282.6|13270.6|13281.8|13269.8|13285.9|13273.9|13281.1|13269.1|0
1743372600000|2025-03-30 22:10:00|13282.1|13270.1|13286|13274|13289.1|13277.1|13282.1|13270.1|0
1743372900000|2025-03-30 22:15:00|13285.8|13273.8|13290.6|13278.6|13291.7|13279.7|13285.1|13273.1|0
1743373200000|2025-03-30 22:20:00|13290.2|13278.2|13289|13277|13291.7|13279.7|13287.9|13275.9|0
1743373500000|2025-03-30 22:25:00|13288.6|13276.6|13290.2|13278.2|13291.7|13279.7|13288.6|13276.6|0
1743373800000|2025-03-30 22:30:00|13289.3|13277.3|13288.9|13276.9|13290.9|13278.9|13286.8|13274.8|0
1743374100000|2025-03-30 22:35:00|13289.1|13277.1|13290.9|13278.9|13291.6|13279.6|13288.6|13276.6|0
1743374400000|2025-03-30 22:40:00|13291.1|13279.1|13295.2|13283.2|13296.2|13284.2|13290.9|13278.9|0
1743374700000|2025-03-30 22:45:00|13295.3|13283.3|13297|13285|13297.2|13285.2|13295|13283|0
1743375000000|2025-03-30 22:50:00|13297.1|13285.1|13296.7|13284.7|13297.6|13285.6|13296|13284|0
1743375300000|2025-03-30 22:55:00|13296.5|13284.5|13296|13284|13296.5|13284.5|13294|13282|0
1743375600000|2025-03-30 23:00:00|13297.4|13285.4|13295.8|13283.8|13297.4|13285.4|13294.6|13282.6|0
1743375900000|2025-03-30 23:05:00|13295.7|13283.7|13294.2|13282.2|13295.8|13283.8|13293.9|13281.9|0
1743376200000|2025-03-30 23:10:00|13294.4|13282.4|13292.6|13280.6|13296|13284|13292.3|13280.3|0
1743376500000|2025-03-30 23:15:00|13292.3|13280.3|13292.3|13280.3|13293.9|13281.9|13291.6|13279.6|0
1743376800000|2025-03-30 23:20:00|13291.9|13279.9|13285.7|13273.7|13292.6|13280.6|13284.3|13272.3|0
1743377100000|2025-03-30 23:25:00|13285.9|13273.9|13283.2|13271.2|13292.6|13280.6|13281.9|13269.9|0
1743377400000|2025-03-30 23:30:00|13283.5|13271.5|13288.3|13276.3|13289.4|13277.4|13280.5|13268.5|0
1743377700000|2025-03-30 23:35:00|13288.1|13276.1|13287|13275|13288.1|13276.1|13283.5|13271.5|0
1743378000000|2025-03-30 23:40:00|13286.7|13274.7|13290.6|13278.6|13292.3|13280.3|13286.7|13274.7|0
1743378300000|2025-03-30 23:45:00|13290.5|13278.5|13288.2|13276.2|13293.6|13281.6|13288.1|13276.1|0
1743378600000|2025-03-30 23:50:00|13288.3|13276.3|13288.2|13276.2|13292.7|13280.7|13287.3|13275.3|0
1743378900000|2025-03-30 23:55:00|13288.4|13276.4|13295|13283|13295.2|13283.2|13288.4|13276.4|0
1743379200000|2025-03-31 00:00:00|13294.5|13282.5|13287.5|13275.5|13295.7|13283.7|13285|13273|0
1743379500000|2025-03-31 00:05:00|13287.6|13275.6|13285.3|13273.3|13288.7|13276.7|13283.9|13271.9|0
1743379800000|2025-03-31 00:10:00|13285.7|13273.7|13283.4|13271.4|13286.6|13274.6|13281.6|13269.6|0
1743380100000|2025-03-31 00:15:00|13283.3|13271.3|13248.3|13236.3|13283.3|13271.3|13246.6|13234.6|0
1743380400000|2025-03-31 00:20:00|13246.6|13234.6|13248.3|13236.3|13250|13238|13241.4|13229.4|0
1743380700000|2025-03-31 00:25:00|13249.2|13237.2|13255.3|13243.3|13258.8|13246.8|13248.3|13236.3|0
1743381000000|2025-03-31 00:30:00|13253.6|13241.6|13251.5|13239.5|13255.3|13243.3|13249.8|13237.8|0
1743381300000|2025-03-31 00:35:00|13251.6|13239.6|13248.2|13236.2|13251.6|13239.6|13242.9|13230.9|0
1743381600000|2025-03-31 00:40:00|13249.1|13237.1|13243|13231|13250.9|13238.9|13239.6|13227.6|0
1743381900000|2025-03-31 00:45:00|13243.1|13231.1|13247.4|13235.4|13248.3|13236.3|13241.3|13229.3|0
1743382200000|2025-03-31 00:50:00|13248.2|13236.2|13250.1|13238.1|13255.2|13243.2|13248.2|13236.2|0
1743382500000|2025-03-31 00:55:00|13250|13238|13250|13238|13250.1|13238.1|13246.6|13234.6|0
1743382800000|2025-03-31 01:00:00|13250.1|13238.1|13264|13252|13264|13252|13250|13238|0
1743383100000|2025-03-31 01:05:00|13262.3|13250.3|13261.4|13249.4|13265.7|13253.7|13260.5|13248.5|0
1743383400000|2025-03-31 01:10:00|13260.6|13248.6|13262.4|13250.4|13264.1|13252.1|13258.9|13246.9|0
1743383700000|2025-03-31 01:15:00|13264.1|13252.1|13264.1|13252.1|13265|13253|13260.6|13248.6|0
1743384000000|2025-03-31 01:20:00|13262.4|13250.4|13268.6|13256.6|13269.5|13257.5|13262.3|13250.3|0
1743384300000|2025-03-31 01:25:00|13267.7|13255.7|13265.1|13253.1|13269.5|13257.5|13264.2|13252.2|0
1743384600000|2025-03-31 01:30:00|13266|13254|13259|13247|13266|13254|13257.3|13245.3|0
1743384900000|2025-03-31 01:35:00|13257.3|13245.3|13251.9|13239.9|13257.3|13245.3|13251.9|13239.9|0
1743385200000|2025-03-31 01:40:00|13252|13240|13255.4|13243.4|13259|13247|13251.1|13239.1|0
1743385500000|2025-03-31 01:45:00|13253.7|13241.7|13257.2|13245.2|13258.9|13246.9|13253.6|13241.6|0
1743385800000|2025-03-31 01:50:00|13258.1|13246.1|13260.6|13248.6|13260.6|13248.6|13257.1|13245.1|0
1743386100000|2025-03-31 01:55:00|13259.8|13247.8|13260.6|13248.6|13260.6|13248.6|13255.4|13243.4|0
1743386400000|2025-03-31 02:00:00|13260.5|13248.5|13250.1|13238.1|13260.6|13248.6|13250|13238|0
1743386700000|2025-03-31 02:05:00|13250|13238|13250.1|13238.1|13250.1|13238.1|13247.4|13235.4|0
1743387000000|2025-03-31 02:10:00|13250.2|13238.2|13255.5|13243.5|13255.5|13243.5|13248.4|13236.4|0
1743387300000|2025-03-31 02:15:00|13256.6|13244.6|13256.7|13244.7|13260.2|13248.2|13256.6|13244.6|0
1743387600000|2025-03-31 02:20:00|13256.6|13244.6|13258.2|13246.2|13258.2|13246.2|13254.8|13242.8|0
1743387900000|2025-03-31 02:25:00|13256.5|13244.5|13256.5|13244.5|13260|13248|13256.5|13244.5|0
1743388200000|2025-03-31 02:30:00|13257.2|13245.2|13255.2|13243.2|13258.7|13246.7|13254.4|13242.4|0
1743388500000|2025-03-31 02:35:00|13254.3|13242.3|13253.5|13241.5|13255.2|13243.2|13251.7|13239.7|0
1743388800000|2025-03-31 02:40:00|13251.7|13239.7|13253.5|13241.5|13255.3|13243.3|13251.7|13239.7|0
1743389100000|2025-03-31 02:45:00|13254.4|13242.4|13251.8|13239.8|13255.3|13243.3|13250|13238|0
1743389400000|2025-03-31 02:50:00|13250|13238|13251.7|13239.7|13253.5|13241.5|13250|13238|0
1743389700000|2025-03-31 02:55:00|13250|13238|13255.3|13243.3|13255.4|13243.4|13250|13238|0
1743390000000|2025-03-31 03:00:00|13255.4|13243.4|13253.5|13241.5|13255.4|13243.4|13251.8|13239.8|0
1743390300000|2025-03-31 03:05:00|13252.7|13240.7|13250|13238|13253.5|13241.5|13246.5|13234.5|0
1743390600000|2025-03-31 03:10:00|13251.7|13239.7|13248.1|13236.1|13253.4|13241.4|13246.5|13234.5|0
1743390900000|2025-03-31 03:15:00|13249|13237|13249.9|13237.9|13250.7|13238.7|13246.3|13234.3|0
1743391200000|2025-03-31 03:20:00|13249.8|13237.8|13251.6|13239.6|13251.6|13239.6|13248.1|13236.1|0
1743391500000|2025-03-31 03:25:00|13251.7|13239.7|13251.6|13239.6|13255.2|13243.2|13251.6|13239.6|0
1743391800000|2025-03-31 03:30:00|13250.7|13238.7|13249.9|13237.9|13251.6|13239.6|13247.2|13235.2|0
1743392100000|2025-03-31 03:35:00|13248.2|13236.2|13248.1|13236.1|13249.9|13237.9|13244.6|13232.6|0
1743392400000|2025-03-31 03:40:00|13249.8|13237.8|13251.6|13239.6|13251.6|13239.6|13249.8|13237.8|0
1743392700000|2025-03-31 03:45:00|13250.7|13238.7|13249.8|13237.8|13251.6|13239.6|13249.8|13237.8|0
1743393000000|2025-03-31 03:50:00|13249.9|13237.9|13248.2|13236.2|13251.6|13239.6|13248.2|13236.2|0
1743393300000|2025-03-31 03:55:00|13246.5|13234.5|13248.2|13236.2|13248.2|13236.2|13244.7|13232.7|0
1743393600000|2025-03-31 04:00:00|13246.5|13234.5|13251.6|13239.6|13251.6|13239.6|13246.4|13234.4|0
1743393900000|2025-03-31 04:05:00|13251.7|13239.7|13249.9|13237.9|13253.4|13241.4|13246.4|13234.4|0
1743394200000|2025-03-31 04:10:00|13248.1|13236.1|13251.6|13239.6|13251.6|13239.6|13248.1|13236.1|0
1743394500000|2025-03-31 04:15:00|13251|13239|13247.6|13235.6|13251.1|13239.1|13246.7|13234.7|0
1743394800000|2025-03-31 04:20:00|13247.7|13235.7|13247.6|13235.6|13249.4|13237.4|13245.9|13233.9|0
1743395100000|2025-03-31 04:25:00|13247.5|13235.5|13251.2|13239.2|13252.9|13240.9|13247.5|13235.5|0
1743395400000|2025-03-31 04:30:00|13251.7|13239.7|13251.8|13239.8|13251.8|13239.8|13248.3|13236.3|0
1743395700000|2025-03-31 04:35:00|13251.9|13239.9|13262.3|13250.3|13262.4|13250.4|13251.8|13239.8|0
1743396000000|2025-03-31 04:40:00|13260.6|13248.6|13258.8|13246.8|13262.3|13250.3|13256.2|13244.2|0
1743396300000|2025-03-31 04:45:00|13258.9|13246.9|13253.7|13241.7|13258.9|13246.9|13253.7|13241.7|0
1743396600000|2025-03-31 04:50:00|13252|13240|13245.1|13233.1|13252|13240|13245.1|13233.1|0
1743396900000|2025-03-31 04:55:00|13245.2|13233.2|13246.9|13234.9|13248.7|13236.7|13245.1|13233.1|0
1743397200000|2025-03-31 05:00:00|13245.2|13233.2|13243.6|13231.6|13248.7|13236.7|13240|13228|0
1743397500000|2025-03-31 05:05:00|13244.5|13232.5|13239.3|13227.3|13247.1|13235.1|13239.3|13227.3|0
1743397800000|2025-03-31 05:10:00|13240.1|13228.1|13233.4|13221.4|13245.9|13233.9|13233.4|13221.4|0
1743398100000|2025-03-31 05:15:00|13232.5|13220.5|13231.8|13219.8|13233.5|13221.5|13228.3|13216.3|0
1743398400000|2025-03-31 05:20:00|13231.9|13219.9|13237|13225|13237.1|13225.1|13231.8|13219.8|0
1743398700000|2025-03-31 05:25:00|13236.1|13224.1|13228.3|13216.3|13237|13225|13228.3|13216.3|0
1743399000000|2025-03-31 05:30:00|13226.6|13214.6|13225|13213|13228.3|13216.3|13223.1|13211.1|0
1743399300000|2025-03-31 05:35:00|13224.9|13212.9|13226.7|13214.7|13226.7|13214.7|13223.1|13211.1|0
1743399600000|2025-03-31 05:40:00|13225.8|13213.8|13231.8|13219.8|13233.5|13221.5|13225.8|13213.8|0
1743399900000|2025-03-31 05:45:00|13228.4|13216.4|13210.9|13198.9|13233.9|13221.9|13210.9|13198.9|0
1743400200000|2025-03-31 05:50:00|13212.7|13200.7|13210.9|13198.9|13214.4|13202.4|13207.5|13195.5|0
1743400500000|2025-03-31 05:55:00|13209.2|13197.2|13204.1|13192.1|13211|13199|13204.1|13192.1|0
1743400800000|2025-03-31 06:00:00|13202.3|13190.3|13200.9|13195.9|13213.9|13208.9|13198.9|13190.3|30
1743401100000|2025-03-31 06:05:00|13203.4|13198.4|13203.9|13198.9|13205.9|13200.9|13191.9|13186.9|17
1743401400000|2025-03-31 06:10:00|13202.9|13197.9|13205.4|13200.4|13207.9|13202.9|13200.9|13195.9|7
1743401700000|2025-03-31 06:15:00|13205.9|13200.9|13212.4|13207.4|13218.9|13213.9|13205.9|13200.9|10
1743402000000|2025-03-31 06:20:00|13212.9|13207.9|13225.4|13220.4|13229.4|13224.4|13209.4|13204.4|18
1743402300000|2025-03-31 06:25:00|13224.9|13219.9|13208.4|13203.4|13224.9|13219.9|13208.4|13203.4|8
1743402600000|2025-03-31 06:30:00|13208.9|13203.9|13204.4|13199.4|13211.4|13206.4|13196.9|13191.9|11
1743402900000|2025-03-31 06:35:00|13203.9|13198.9|13201.4|13196.4|13203.9|13198.9|13197.4|13192.4|18
1743403200000|2025-03-31 06:40:00|13201.9|13196.9|13205.4|13200.4|13210.4|13205.4|13199.4|13194.4|5
1743403500000|2025-03-31 06:45:00|13204.9|13199.9|13204.4|13199.4|13211.4|13206.4|13199.4|13194.4|10
1743403800000|2025-03-31 06:50:00|13204.9|13199.9|13206.4|13201.4|13210.4|13205.4|13195.9|13190.9|19
1743404100000|2025-03-31 06:55:00|13205.4|13200.4|13223.9|13218.9|13223.9|13218.9|13199.9|13194.9|48
1743404400000|2025-03-31 07:00:00|13222.4|13217.4|13236.9|13231.9|13255.4|13250.4|13217.9|13212.9|550
1743404700000|2025-03-31 07:05:00|13238.9|13233.9|13172.9|13167.9|13254.4|13249.4|13169.4|13164.4|375
1743405000000|2025-03-31 07:10:00|13171.9|13166.9|13177.4|13172.4|13181.9|13176.9|13152.4|13147.4|471
1743405300000|2025-03-31 07:15:00|13176.9|13171.9|13185.4|13180.4|13198.4|13193.4|13161.9|13156.9|204
1743405600000|2025-03-31 07:20:00|13186.4|13181.4|13166.9|13161.9|13192.9|13187.9|13160.4|13155.4|128
1743405900000|2025-03-31 07:25:00|13167.4|13162.4|13185.4|13180.4|13194.4|13189.4|13165.9|13160.9|160
1743406200000|2025-03-31 07:30:00|13185.9|13180.9|13150.4|13145.4|13188.4|13183.4|13145.4|13140.4|163
1743406500000|2025-03-31 07:35:00|13150.9|13145.9|13190.4|13185.4|13201.4|13196.4|13150.4|13145.4|159
1743406800000|2025-03-31 07:40:00|13188.3|13183.3|13205.3|13200.3|13205.8|13200.8|13187.3|13182.3|99
1743407100000|2025-03-31 07:45:00|13204.8|13199.8|13221.8|13216.8|13232.3|13227.3|13195.3|13190.3|119
1743407400000|2025-03-31 07:50:00|13222.3|13217.3|13227.3|13222.3|13230.8|13225.8|13207.3|13202.3|108
1743407700000|2025-03-31 07:55:00|13227.8|13222.8|13239.3|13234.3|13239.8|13234.8|13215.3|13210.3|62
1743408000000|2025-03-31 08:00:00|13239.8|13234.8|13220.8|13215.8|13248.3|13243.3|13220.3|13215.3|134
1743408300000|2025-03-31 08:05:00|13220.3|13215.3|13215.3|13210.3|13227.8|13222.8|13210.3|13205.3|94
1743408600000|2025-03-31 08:10:00|13214.8|13209.8|13219.3|13214.3|13228.3|13223.3|13207.8|13202.8|76
1743408900000|2025-03-31 08:15:00|13218.8|13213.8|13215.3|13210.3|13231.3|13226.3|13214.3|13209.3|40
1743409200000|2025-03-31 08:20:00|13214.3|13209.3|13186.3|13181.3|13217.3|13212.3|13185.8|13180.8|118
1743409500000|2025-03-31 08:25:00|13185.8|13180.8|13193.8|13188.8|13202.3|13197.3|13184.3|13179.3|68
1743409800000|2025-03-31 08:30:00|13194.3|13189.3|13176.3|13171.3|13199.8|13194.8|13175.3|13170.3|86
1743410100000|2025-03-31 08:35:00|13176.8|13171.8|13171.3|13166.3|13180.8|13175.8|13165.3|13160.3|72
1743410400000|2025-03-31 08:40:00|13168.8|13163.8|13162.8|13157.8|13177.3|13172.3|13162.3|13157.3|60
1743410700000|2025-03-31 08:45:00|13163.3|13158.3|13181.3|13176.3|13183.3|13178.3|13157.3|13152.3|76
1743411000000|2025-03-31 08:50:00|13181.8|13176.8|13174.8|13169.8|13186.8|13181.8|13174.8|13169.8|32
1743411300000|2025-03-31 08:55:00|13175.3|13170.3|13165.8|13160.8|13175.3|13170.3|13164.3|13159.3|93
1743411600000|2025-03-31 09:00:00|13165.3|13160.3|13143.3|13138.3|13165.3|13160.3|13141.8|13136.8|185
1743411900000|2025-03-31 09:05:00|13143.8|13138.8|13150.3|13145.3|13151.3|13146.3|13139.8|13134.8|38
1743412200000|2025-03-31 09:10:00|13150.8|13145.8|13151.3|13146.3|13158.8|13153.8|13143.3|13138.3|40
1743412500000|2025-03-31 09:15:00|13151.8|13146.8|13149.3|13144.3|13164.3|13159.3|13146.3|13141.3|33
1743412800000|2025-03-31 09:20:00|13148.8|13143.8|13157.3|13152.3|13158.3|13153.3|13144.3|13139.3|27
1743413100000|2025-03-31 09:25:00|13156.8|13151.8|13166.8|13161.8|13166.8|13161.8|13155.3|13150.3|29
1743413400000|2025-03-31 09:30:00|13166.3|13161.3|13158.3|13153.3|13171.3|13166.3|13158.3|13153.3|36
1743413700000|2025-03-31 09:35:00|13158.8|13153.8|13141.8|13136.8|13159.3|13154.3|13140.8|13135.8|56
1743414000000|2025-03-31 09:40:00|13141.3|13136.3|13130.3|13125.3|13148.3|13143.3|13130.3|13125.3|69
1743414300000|2025-03-31 09:45:00|13130.8|13125.8|13129.3|13124.3|13138.8|13133.8|13123.3|13118.3|35
1743414600000|2025-03-31 09:50:00|13129.8|13124.8|13121.3|13116.3|13135.3|13130.3|13118.3|13113.3|67
1743414900000|2025-03-31 09:55:00|13121.8|13116.8|13123.8|13118.8|13125.3|13120.3|13114.8|13109.8|45
1743415200000|2025-03-31 10:00:00|13123.3|13118.3|13109.3|13104.3|13129.3|13124.3|13106.3|13101.3|76
1743415500000|2025-03-31 10:05:00|13109.8|13104.8|13091.3|13086.3|13111.3|13106.3|13085.3|13080.3|126
1743415800000|2025-03-31 10:10:00|13091.8|13086.8|13092.3|13087.3|13096.3|13091.3|13079.3|13074.3|89
1743416100000|2025-03-31 10:15:00|13092.8|13087.8|13077.3|13072.3|13094.3|13089.3|13070.8|13065.8|46
1743416400000|2025-03-31 10:20:00|13076.8|13071.8|13093.3|13088.3|13098.3|13093.3|13076.8|13071.8|36
1743416700000|2025-03-31 10:25:00|13093.8|13088.8|13102.3|13097.3|13108.8|13103.8|13093.8|13088.8|59
1743417000000|2025-03-31 10:30:00|13101.8|13096.8|13087.3|13082.3|13101.8|13096.8|13081.3|13076.3|77
1743417300000|2025-03-31 10:35:00|13086.8|13081.8|13090.3|13085.3|13095.3|13090.3|13082.8|13077.8|34
1743417600000|2025-03-31 10:40:00|13089.8|13084.8|13092.3|13087.3|13094.3|13089.3|13083.8|13078.8|20
1743417900000|2025-03-31 10:45:00|13091.8|13086.8|13080.8|13075.8|13100.3|13095.3|13080.8|13075.8|38
1743418200000|2025-03-31 10:50:00|13080.3|13075.3|13064.3|13059.3|13086.8|13081.8|13062.8|13057.8|73
1743418500000|2025-03-31 10:55:00|13063.8|13058.8|13061.3|13056.3|13067.8|13062.8|13058.8|13053.8|57
1743418800000|2025-03-31 11:00:00|13063.3|13058.3|13060.8|13055.8|13069.3|13064.3|13058.8|13053.8|59
1743419100000|2025-03-31 11:05:00|13060.3|13055.3|13058.3|13053.3|13064.8|13059.8|13053.3|13048.3|60
1743419400000|2025-03-31 11:10:00|13058.8|13053.8|13071.3|13066.3|13077.8|13072.8|13058.3|13053.3|53
1743419700000|2025-03-31 11:15:00|13070.8|13065.8|13074.8|13069.8|13084.3|13079.3|13070.3|13065.3|22
1743420000000|2025-03-31 11:20:00|13075.3|13070.3|13072.3|13067.3|13083.3|13078.3|13068.3|13063.3|53
1743420300000|2025-03-31 11:25:00|13071.8|13066.8|13072.3|13067.3|13078.3|13073.3|13066.8|13061.8|43
1743420600000|2025-03-31 11:30:00|13072.8|13067.8|13068.3|13063.3|13079.3|13074.3|13060.8|13055.8|53
1743420900000|2025-03-31 11:35:00|13068.8|13063.8|13083.3|13078.3|13083.3|13078.3|13068.3|13063.3|44
1743421200000|2025-03-31 11:40:00|13083.8|13078.8|13082.8|13077.8|13092.3|13087.3|13080.3|13075.3|63
1743421500000|2025-03-31 11:45:00|13082.3|13077.3|13079.8|13074.8|13087.8|13082.8|13074.8|13069.8|21
1743421800000|2025-03-31 11:50:00|13079.3|13074.3|13076.8|13071.8|13090.8|13085.8|13073.8|13068.8|40
1743422100000|2025-03-31 11:55:00|13077.3|13072.3|13077.3|13072.3|13079.8|13074.8|13073.8|13068.8|8
1743422400000|2025-03-31 12:00:00|13076.8|13071.8|13071.8|13066.8|13084.8|13079.8|13070.8|13065.8|26
1743422700000|2025-03-31 12:05:00|13072.3|13067.3|13076.3|13071.3|13088.8|13083.8|13072.3|13067.3|49
1743423000000|2025-03-31 12:10:00|13075.8|13070.8|13070.8|13065.8|13078.8|13073.8|13066.8|13061.8|20
1743423300000|2025-03-31 12:15:00|13070.3|13065.3|13054.8|13049.8|13070.8|13065.8|13052.8|13047.8|53
1743423600000|2025-03-31 12:20:00|13053.8|13048.8|13076.3|13071.3|13078.8|13073.8|13053.3|13048.3|70
1743423900000|2025-03-31 12:25:00|13076.8|13071.8|13084.8|13079.8|13088.3|13083.3|13073.8|13068.8|39
1743424200000|2025-03-31 12:30:00|13085.3|13080.3|13081.8|13076.8|13085.8|13080.8|13076.8|13071.8|98
1743424500000|2025-03-31 12:35:00|13081.3|13076.3|13093.3|13088.3|13096.8|13091.8|13079.8|13074.8|47
1743424800000|2025-03-31 12:40:00|13091.8|13086.8|13098.8|13093.8|13099.8|13094.8|13088.8|13083.8|45
1743425100000|2025-03-31 12:45:00|13098.3|13093.3|13088.8|13083.8|13100.8|13095.8|13087.8|13082.8|64
1743425400000|2025-03-31 12:50:00|13089.3|13084.3|13079.8|13074.8|13095.3|13090.3|13076.8|13071.8|72
1743425700000|2025-03-31 12:55:00|13079.3|13074.3|13086.8|13081.8|13088.8|13083.8|13075.8|13070.8|43
1743426000000|2025-03-31 13:00:00|13087.3|13082.3|13090.3|13085.3|13094.3|13089.3|13083.3|13078.3|66
1743426300000|2025-03-31 13:05:00|13090.8|13085.8|13095.8|13090.8|13097.8|13092.8|13088.8|13083.8|36
1743426600000|2025-03-31 13:10:00|13095.3|13090.3|13099.8|13094.8|13100.8|13095.8|13091.8|13086.8|43
1743426900000|2025-03-31 13:15:00|13100.3|13095.3|13103.8|13098.8|13106.8|13101.8|13092.8|13087.8|39
1743427200000|2025-03-31 13:20:00|13103.3|13098.3|13098.8|13093.8|13104.8|13099.8|13091.8|13086.8|48
1743427500000|2025-03-31 13:25:00|13098.3|13093.3|13096.8|13091.8|13100.3|13095.3|13087.3|13082.3|45
1743427800000|2025-03-31 13:30:00|13097.3|13092.3|13106.3|13101.3|13110.8|13105.8|13093.8|13088.8|113
1743428100000|2025-03-31 13:35:00|13105.8|13100.8|13095.8|13090.8|13111.8|13106.8|13094.3|13089.3|91
1743428400000|2025-03-31 13:40:00|13096.3|13091.3|13072.3|13067.3|13096.3|13091.3|13070.8|13065.8|66
1743428700000|2025-03-31 13:45:00|13071.8|13066.8|13081.8|13076.8|13090.8|13085.8|13067.3|13062.3|65
1743429000000|2025-03-31 13:50:00|13081.3|13076.3|13097.3|13092.3|13104.8|13099.8|13077.8|13072.8|102
1743429300000|2025-03-31 13:55:00|13096.8|13091.8|13131.8|13126.8|13134.3|13129.3|13096.8|13091.8|125
1743429600000|2025-03-31 14:00:00|13131.3|13126.3|13125.8|13120.8|13137.3|13132.3|13116.3|13111.3|205
1743429900000|2025-03-31 14:05:00|13125.3|13120.3|13140.8|13135.8|13143.8|13138.8|13122.3|13117.3|83
1743430200000|2025-03-31 14:10:00|13141.2|13136.2|13141.7|13136.7|13145.2|13140.2|13126.2|13121.2|72
1743430500000|2025-03-31 14:15:00|13140.7|13135.7|13130.2|13125.2|13143.2|13138.2|13125.7|13120.7|77
1743430800000|2025-03-31 14:20:00|13130.7|13125.7|13117.2|13112.2|13134.2|13129.2|13113.2|13108.2|60
1743431100000|2025-03-31 14:25:00|13115.2|13110.2|13110.2|13105.2|13122.2|13117.2|13109.2|13104.2|62
1743431400000|2025-03-31 14:30:00|13110.7|13105.7|13139.2|13134.2|13146.2|13141.2|13110.2|13105.2|135
1743431700000|2025-03-31 14:35:00|13139.7|13134.7|13138.7|13133.7|13143.2|13138.2|13132.2|13127.2|100
1743432000000|2025-03-31 14:40:00|13139.2|13134.2|13132.2|13127.2|13141.2|13136.2|13121.2|13116.2|105
1743432300000|2025-03-31 14:45:00|13132.7|13127.7|13132.2|13127.2|13138.2|13133.2|13121.2|13116.2|97
1743432600000|2025-03-31 14:50:00|13131.7|13126.7|13145.2|13140.2|13146.2|13141.2|13124.2|13119.2|119
1743432900000|2025-03-31 14:55:00|13145.7|13140.7|13136.2|13131.2|13147.2|13142.2|13132.2|13127.2|125
1743433200000|2025-03-31 15:00:00|13137.2|13132.2|13146.7|13141.7|13149.2|13144.2|13135.7|13130.7|100
1743433500000|2025-03-31 15:05:00|13146.2|13141.2|13151.2|13146.2|13151.2|13146.2|13140.2|13135.2|93
1743433800000|2025-03-31 15:10:00|13151.7|13146.7|13140.2|13135.2|13160.2|13155.2|13139.2|13134.2|211
1743434100000|2025-03-31 15:15:00|13140.7|13135.7|13153.2|13148.2|13154.7|13149.7|13139.2|13134.2|89
1743434400000|2025-03-31 15:20:00|13152.7|13147.7|13163.2|13158.2|13166.2|13161.2|13151.2|13146.2|127
1743434700000|2025-03-31 15:25:00|13162.7|13157.7|13145.7|13140.7|13163.2|13158.2|13143.2|13138.2|459
1743435000000|2025-03-31 15:30:00|13144|13138|13136|13129|13153|13147|13134|13128|388
1743435300000|2025-03-31 15:35:00|13135|13128|13142|13135|13144|13137|13133|13127|275
1743435600000|2025-03-31 15:40:00|13143|13136|13139|13132|13146|13139|13138|13131|21
1743435900000|2025-03-31 15:45:00|13140|13133|13145|13138|13146|13139|13137|13130|28
1743436200000|2025-03-31 15:50:00|13144|13136|13148|13141|13152|13145|13142|13135|41
1743436500000|2025-03-31 15:55:00|13149|13140|13143|13135|13149|13141|13137|13130|11
1743436800000|2025-03-31 16:00:00|13144|13136|13141|13134|13147|13139|13138|13130|4
1743437100000|2025-03-31 16:05:00|13142|13133|13123|13116|13142|13135|13122|13114|48
1743437400000|2025-03-31 16:10:00|13124|13117|13124|13117|13126|13119|13115|13108|37
1743437700000|2025-03-31 16:15:00|13125|13118|13139|13132|13140|13133|13121|13114|9
1743438000000|2025-03-31 16:20:00|13140|13133|13139|13132|13141|13135|13132|13125|15
1743438300000|2025-03-31 16:25:00|13140|13133|13157|13150|13158|13150|13140|13133|19
1743438600000|2025-03-31 16:30:00|13156|13149|13152|13145|13158|13152|13148|13141|11
1743438900000|2025-03-31 16:35:00|13153|13146|13157|13150|13157|13151|13150|13143|13
1743439200000|2025-03-31 16:40:00|13159|13149|13154|13147|13161|13154|13153|13146|15
1743439500000|2025-03-31 16:45:00|13155|13148|13155|13148|13159|13152|13150|13143|7
1743439800000|2025-03-31 16:50:00|13156|13147|13161|13154|13162|13155|13154|13147|9
1743440100000|2025-03-31 16:55:00|13159|13153|13146|13139|13159|13153|13145|13138|18
1743440400000|2025-03-31 17:00:00|13145|13138|13157|13150|13158|13152|13144|13137|38
1743440700000|2025-03-31 17:05:00|13156|13149|13167|13160|13167|13160|13153|13146|8
1743441000000|2025-03-31 17:10:00|13168|13161|13164|13157|13169|13162|13164|13156|6
1743441300000|2025-03-31 17:15:00|13165|13158|13152|13144|13166|13158|13151|13144|14
1743441600000|2025-03-31 17:20:00|13151|13145|13150|13142|13154|13146|13145|13137|14
1743441900000|2025-03-31 17:25:00|13151|13143|13153|13145|13153|13145|13148|13139|1
1743442200000|2025-03-31 17:30:00|13152|13146|13160|13153|13161|13153|13152|13144|35
1743442500000|2025-03-31 17:35:00|13159|13152|13163|13156|13164|13157|13156|13148|17
1743442800000|2025-03-31 17:40:00|13164|13155|13153|13146|13164|13155|13153|13145|18
1743443100000|2025-03-31 17:45:00|13152|13145|13154|13147|13155|13148|13151|13144|12
1743443400000|2025-03-31 17:50:00|13153|13146|13164|13152|13165|13158|13151|13144|12
1743443700000|2025-03-31 17:55:00|13163|13150|13154.7|13142.7|13163|13150|13152|13142.7|21
1743444000000|2025-03-31 18:00:00|13154.8|13142.8|13169.2|13157.2|13171|13159|13154.8|13142.8|0
1743444300000|2025-03-31 18:05:00|13170.1|13158.1|13183.8|13171.8|13185.5|13173.5|13167.4|13155.4|0
1743444600000|2025-03-31 18:10:00|13185.5|13173.5|13183.6|13171.6|13191|13179|13183.6|13171.6|0
1743444900000|2025-03-31 18:15:00|13183.5|13171.5|13187.4|13175.4|13189.1|13177.1|13180|13168|0
1743445200000|2025-03-31 18:20:00|13187.5|13175.5|13183.7|13171.7|13189.2|13177.2|13181.9|13169.9|0
1743445500000|2025-03-31 18:25:00|13183.8|13171.8|13185.8|13173.8|13185.8|13173.8|13180.3|13168.3|0
1743445800000|2025-03-31 18:30:00|13185.7|13173.7|13187.6|13175.6|13192.9|13180.9|13183.9|13171.9|0
1743446100000|2025-03-31 18:35:00|13189.3|13177.3|13189.5|13177.5|13191.3|13179.3|13187.6|13175.6|0
1743446400000|2025-03-31 18:40:00|13189.4|13177.4|13191.1|13179.1|13194.8|13182.8|13187.6|13175.6|0
1743446700000|2025-03-31 18:45:00|13191.2|13179.2|13187.5|13175.5|13191.2|13179.2|13180.3|13168.3|0
1743447000000|2025-03-31 18:50:00|13187.4|13175.4|13194.2|13182.2|13196.1|13184.1|13187.4|13175.4|0
1743447300000|2025-03-31 18:55:00|13192.5|13180.5|13186.8|13174.8|13194.2|13182.2|13186.8|13174.8|0
1743447600000|2025-03-31 19:00:00|13186.9|13174.9|13194.2|13182.2|13195.9|13183.9|13186.8|13174.8|0
1743447900000|2025-03-31 19:05:00|13195.9|13183.9|13196.1|13184.1|13199.6|13187.6|13194.1|13182.1|0
1743448200000|2025-03-31 19:10:00|13196|13184|13200.2|13188.2|13204.6|13192.6|13194.3|13182.3|0
1743448500000|2025-03-31 19:15:00|13200.3|13188.3|13198.5|13186.5|13203.8|13191.8|13196.6|13184.6|0
1743448800000|2025-03-31 19:20:00|13198.4|13186.4|13202.1|13190.1|13204.9|13192.9|13198.4|13186.4|0
1743449100000|2025-03-31 19:25:00|13200.4|13188.4|13189.4|13177.4|13200.4|13188.4|13189.3|13177.3|0
1743449400000|2025-03-31 19:30:00|13189.3|13177.3|13203.9|13191.9|13203.9|13191.9|13187.5|13175.5|0
1743449700000|2025-03-31 19:35:00|13203.8|13191.8|13201.2|13189.2|13205.7|13193.7|13198.4|13186.4|0
1743450000000|2025-03-31 19:40:00|13202|13190|13205.9|13193.9|13218.5|13206.5|13202|13190|0
1743450300000|2025-03-31 19:45:00|13205.8|13193.8|13207.4|13195.4|13209.5|13197.5|13202.3|13190.3|0
1743450600000|2025-03-31 19:50:00|13210.8|13198.8|13209.3|13197.3|13213.8|13201.8|13198.2|13186.2|0
1743450900000|2025-03-31 19:55:00|13209.2|13197.2|13198.1|13186.1|13210.4|13198.4|13195|13183|0
1743451200000|2025-03-31 20:00:00|13200.6|13188.6|13191|13179|13204.4|13192.4|13183.4|13171.4|0
1743451500000|2025-03-31 20:05:00|13191.3|13179.3|13185.4|13173.4|13191.3|13179.3|13182.9|13170.9|0
1743451800000|2025-03-31 20:10:00|13186.1|13174.1|13189.2|13177.2|13192.1|13180.1|13182.9|13170.9|0
1743452100000|2025-03-31 20:15:00|13189.3|13177.3|13192.1|13180.1|13193.5|13181.5|13188.9|13176.9|0
1743452400000|2025-03-31 20:20:00|13191.9|13179.9|13190.1|13178.1|13192.1|13180.1|13189.8|13177.8|0
1743452700000|2025-03-31 20:25:00|13190.5|13178.5|13188.3|13176.3|13191.2|13179.2|13187.2|13175.2|0
1743453000000|2025-03-31 20:30:00|13187.6|13175.6|13187.2|13175.2|13188.5|13176.5|13186.3|13174.3|0
1743453300000|2025-03-31 20:35:00|13187.6|13175.6|13188.8|13176.8|13188.8|13176.8|13186.9|13174.9|0
1743453600000|2025-03-31 20:40:00|13188.5|13176.5|13190.2|13178.2|13190.6|13178.6|13187.2|13175.2|0
1743453900000|2025-03-31 20:45:00|13189.9|13177.9|13188.3|13176.3|13190.2|13178.2|13187.2|13175.2|0
1743454200000|2025-03-31 20:50:00|13187.9|13175.9|13188.5|13176.5|13188.5|13176.5|13186|13174|0
1743454500000|2025-03-31 20:55:00|13188.3|13176.3|13186.9|13174.9|13188.5|13176.5|13186|13174|0
1743454800000|2025-03-31 21:00:00|13187|13175|13187|13175|13187.2|13175.2|13187|13175|0
1743455100000|2025-03-31 21:05:00|13187.2|13175.2|13187.9|13175.9|13188.5|13176.5|13187.2|13175.2|0
1743455400000|2025-03-31 21:10:00|13187.6|13175.6|13187.6|13175.6|13188.8|13176.8|13187.2|13175.2|0
1743456000000|2025-03-31 21:20:00|13187.8|13175.8|13187.6|13175.6|13187.8|13175.8|13187.6|13175.6|0
1743456300000|2025-03-31 21:25:00|13187.8|13175.8|13188.1|13176.1|13188.1|13176.1|13187.6|13175.6|0
1743456600000|2025-03-31 21:30:00|13188.3|13176.3|13188.5|13176.5|13188.5|13176.5|13188.3|13176.3|0
1743456900000|2025-03-31 21:35:00|13189|13177|13188.8|13176.8|13189|13177|13188.8|13176.8|0
1743457200000|2025-03-31 21:40:00|13187.8|13175.8|13189|13177|13189|13177|13187.8|13175.8|0
1743457500000|2025-03-31 21:45:00|13188.5|13176.5|13188.7|13176.7|13189|13177|13188.1|13176.1|0
1743457800000|2025-03-31 21:50:00|13188.8|13176.8|13188.6|13176.6|13189.2|13177.2|13188.5|13176.5|0
1743458100000|2025-03-31 21:55:00|13188.7|13176.7|13188.3|13176.3|13188.7|13176.7|13187.9|13175.9|0
1743458400000|2025-03-31 22:00:00|13188.2|13176.2|13184.4|13172.4|13188.8|13176.8|13183.7|13171.7|0
1743458700000|2025-03-31 22:05:00|13184.7|13172.7|13176.2|13164.2|13186.5|13174.5|13176.2|13164.2|0
1743459000000|2025-03-31 22:10:00|13176.3|13164.3|13164.5|13152.5|13178.8|13166.8|13164.3|13152.3|0
1743459300000|2025-03-31 22:15:00|13162.8|13150.8|13169.9|13157.9|13170.4|13158.4|13159.6|13147.6|0
1743459600000|2025-03-31 22:20:00|13170.1|13158.1|13168.1|13156.1|13172.4|13160.4|13167.9|13155.9|0
1743459900000|2025-03-31 22:25:00|13168.3|13156.3|13170.1|13158.1|13172.4|13160.4|13167.4|13155.4|0
1743460200000|2025-03-31 22:30:00|13170.4|13158.4|13172.6|13160.6|13173.3|13161.3|13170.4|13158.4|0
1743460500000|2025-03-31 22:35:00|13172.7|13160.7|13176.2|13164.2|13177.4|13165.4|13172.4|13160.4|0
1743460800000|2025-03-31 22:40:00|13176.4|13164.4|13178.2|13166.2|13178.5|13166.5|13174.9|13162.9|0
1743461100000|2025-03-31 22:45:00|13178.1|13166.1|13182.1|13170.1|13183.3|13171.3|13177.3|13165.3|0
1743461400000|2025-03-31 22:50:00|13182|13170|13177.3|13165.3|13182.4|13170.4|13176.9|13164.9|0
1743461700000|2025-03-31 22:55:00|13177.4|13165.4|13176.9|13164.9|13179.2|13167.2|13175.8|13163.8|0
1743462000000|2025-03-31 23:00:00|13176.6|13164.6|13179.8|13167.8|13180.5|13168.5|13173.9|13161.9|0
1743462300000|2025-03-31 23:05:00|13180.1|13168.1|13183.1|13171.1|13185.3|13173.3|13177.8|13165.8|0
1743462600000|2025-03-31 23:10:00|13183.2|13171.2|13184.6|13172.6|13187.5|13175.5|13181.5|13169.5|0
1743462900000|2025-03-31 23:15:00|13185.1|13173.1|13180.9|13168.9|13185.5|13173.5|13180.2|13168.2|0
1743463200000|2025-03-31 23:20:00|13180.7|13168.7|13176|13164|13180.7|13168.7|13174.6|13162.6|0
1743463500000|2025-03-31 23:25:00|13176.2|13164.2|13173.2|13161.2|13176.5|13164.5|13171|13159|0
1743463800000|2025-03-31 23:30:00|13173|13161|13173.2|13161.2|13174.1|13162.1|13168.7|13156.7|0
1743464100000|2025-03-31 23:35:00|13173|13161|13171.6|13159.6|13175.5|13163.5|13170.8|13158.8|0
1743464400000|2025-03-31 23:40:00|13171.9|13159.9|13171|13159|13173|13161|13169.6|13157.6|0
1743464700000|2025-03-31 23:45:00|13170.7|13158.7|13167.3|13155.3|13171.6|13159.6|13167.3|13155.3|0
1743465000000|2025-03-31 23:50:00|13166.9|13154.9|13169.6|13157.6|13170.7|13158.7|13166.9|13154.9|0
1743465300000|2025-03-31 23:55:00|13169.2|13157.2|13174|13162|13176.6|13164.6|13169.2|13157.2|0
1743465600000|2025-04-01 00:00:00|13173.8|13161.8|13167|13155|13174|13162|13165.8|13153.8|0
1743465900000|2025-04-01 00:05:00|13167.1|13155.1|13171|13159|13172.7|13160.7|13167|13155|0
1743466200000|2025-04-01 00:10:00|13170.9|13158.9|13166.4|13154.4|13173.8|13161.8|13166.2|13154.2|0
1743466500000|2025-04-01 00:15:00|13166.8|13154.8|13188.6|13176.6|13188.7|13176.7|13166.6|13154.6|0
1743466800000|2025-04-01 00:20:00|13187.8|13175.8|13185.2|13173.2|13190.4|13178.4|13184.3|13172.3|0
1743467100000|2025-04-01 00:25:00|13185.1|13173.1|13188.5|13176.5|13190.3|13178.3|13183.3|13171.3|0
1743467400000|2025-04-01 00:30:00|13186.8|13174.8|13178|13166|13186.8|13174.8|13176.2|13164.2|0
1743467700000|2025-04-01 00:35:00|13176.3|13164.3|13181.6|13169.6|13181.6|13169.6|13174.5|13162.5|0
1743468000000|2025-04-01 00:40:00|13181.5|13169.5|13173.6|13161.6|13181.6|13169.6|13169.3|13157.3|0
1743468300000|2025-04-01 00:45:00|13172.8|13160.8|13173.6|13161.6|13177.9|13165.9|13172.7|13160.7|0
1743468600000|2025-04-01 00:50:00|13174.5|13162.5|13169|13157|13174.5|13162.5|13163.8|13151.8|0
1743468900000|2025-04-01 00:55:00|13169.1|13157.1|13172.6|13160.6|13174.4|13162.4|13167.3|13155.3|0
1743469200000|2025-04-01 01:00:00|13170.9|13158.9|13172.5|13160.5|13172.6|13160.6|13167.4|13155.4|0
1743469500000|2025-04-01 01:05:00|13170.8|13158.8|13170.7|13158.7|13174.2|13162.2|13168.9|13156.9|0
1743469800000|2025-04-01 01:10:00|13172.4|13160.4|13177.7|13165.7|13179.5|13167.5|13171.5|13159.5|0
1743470100000|2025-04-01 01:15:00|13178.6|13166.6|13183|13171|13186.6|13174.6|13178.6|13166.6|0
1743470400000|2025-04-01 01:20:00|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|13179.6|13167.6|0
1743470700000|2025-04-01 01:25:00|13182.2|13170.2|13181.4|13169.4|13183.1|13171.1|13179.6|13167.6|0
1743471000000|2025-04-01 01:30:00|13182.3|13170.3|13177.8|13165.8|13183.2|13171.2|13177.7|13165.7|0
1743471300000|2025-04-01 01:35:00|13177.7|13165.7|13176|13164|13177.8|13165.8|13175.9|13163.9|0
1743471600000|2025-04-01 01:40:00|13177.8|13165.8|13183.1|13171.1|13183.1|13171.1|13177.7|13165.7|0
1743471900000|2025-04-01 01:45:00|13184.8|13172.8|13186.7|13174.7|13188.4|13176.4|13183.1|13171.1|0
1743472200000|2025-04-01 01:50:00|13188.5|13176.5|13179.8|13167.8|13188.5|13176.5|13179.8|13167.8|0
1743472500000|2025-04-01 01:55:00|13179.9|13167.9|13179.8|13167.8|13181.6|13169.6|13179.8|13167.8|0
1743472800000|2025-04-01 02:00:00|13178|13166|13179.7|13167.7|13181.5|13169.5|13178|13166|0
1743473100000|2025-04-01 02:05:00|13178.8|13166.8|13179.7|13167.7|13181.4|13169.4|13177.9|13165.9|0
1743473400000|2025-04-01 02:10:00|13179.8|13167.8|13185.8|13173.8|13186.6|13174.6|13179.7|13167.7|0
1743473700000|2025-04-01 02:15:00|13185|13173|13187.7|13175.7|13189.5|13177.5|13185|13173|0
1743474000000|2025-04-01 02:20:00|13186.9|13174.9|13188.7|13176.7|13190.4|13178.4|13186.9|13174.9|0
1743474300000|2025-04-01 02:25:00|13187|13175|13187|13175|13192.2|13180.2|13186.9|13174.9|0
1743474600000|2025-04-01 02:30:00|13188.7|13176.7|13190.4|13178.4|13190.5|13178.5|13188.7|13176.7|0
1743474900000|2025-04-01 02:35:00|13188.7|13176.7|13188.7|13176.7|13189.6|13177.6|13187|13175|0
1743475200000|2025-04-01 02:40:00|13187.9|13175.9|13187|13175|13188.8|13176.8|13185.3|13173.3|0
1743475500000|2025-04-01 02:45:00|13185.3|13173.3|13188.8|13176.8|13188.8|13176.8|13185.3|13173.3|0
1743475800000|2025-04-01 02:50:00|13187.1|13175.1|13187.1|13175.1|13189.7|13177.7|13185.4|13173.4|0
1743476100000|2025-04-01 02:55:00|13188|13176|13185.5|13173.5|13188.9|13176.9|13185.4|13173.4|0
1743476400000|2025-04-01 03:00:00|13186.3|13174.3|13187.2|13175.2|13188.1|13176.1|13185.5|13173.5|0
1743476700000|2025-04-01 03:05:00|13188|13176|13186.3|13174.3|13188.9|13176.9|13185.4|13173.4|0
1743477000000|2025-04-01 03:10:00|13187.1|13175.1|13187.2|13175.2|13187.2|13175.2|13185.4|13173.4|0
1743477300000|2025-04-01 03:15:00|13187.1|13175.1|13187.1|13175.1|13187.2|13175.2|13185.3|13173.3|0
1743477600000|2025-04-01 03:20:00|13187.9|13175.9|13187|13175|13188.8|13176.8|13187|13175|0
1743477900000|2025-04-01 03:25:00|13187.1|13175.1|13187|13175|13188.8|13176.8|13187|13175|0
1743478200000|2025-04-01 03:30:00|13185.3|13173.3|13186.9|13174.9|13188.8|13176.8|13183.4|13171.4|0
1743478500000|2025-04-01 03:35:00|13186.8|13174.8|13181.7|13169.7|13190.3|13178.3|13181.6|13169.6|0
1743478800000|2025-04-01 03:40:00|13180.8|13168.8|13180|13168|13181.8|13169.8|13179.9|13167.9|0
1743479100000|2025-04-01 03:45:00|13180.1|13168.1|13180.1|13168.1|13183.5|13171.5|13178.3|13166.3|0
1743479400000|2025-04-01 03:50:00|13181.8|13169.8|13180.9|13168.9|13181.8|13169.8|13180|13168|0
1743479700000|2025-04-01 03:55:00|13180|13168|13180|13168|13182.6|13170.6|13180|13168|0
1743480000000|2025-04-01 04:00:00|13179.1|13167.1|13169.5|13157.5|13179.1|13167.1|13169.5|13157.5|0
1743480300000|2025-04-01 04:05:00|13167.8|13155.8|13171.3|13159.3|13171.3|13159.3|13166|13154|0
1743480600000|2025-04-01 04:10:00|13172.2|13160.2|13174.8|13162.8|13174.8|13162.8|13171.3|13159.3|0
1743480900000|2025-04-01 04:15:00|13176.5|13164.5|13178.3|13166.3|13178.3|13166.3|13176.5|13164.5|0
1743481200000|2025-04-01 04:20:00|13176.5|13164.5|13176.6|13164.6|13178.3|13166.3|13174.8|13162.8|0
1743481500000|2025-04-01 04:25:00|13176.5|13164.5|13171.3|13159.3|13176.6|13164.6|13171.3|13159.3|0
1743481800000|2025-04-01 04:30:00|13173|13161|13176.5|13164.5|13176.5|13164.5|13173|13161|0
1743482100000|2025-04-01 04:35:00|13178.2|13166.2|13174.8|13162.8|13178.3|13166.3|13174.8|13162.8|0
1743482400000|2025-04-01 04:40:00|13176.5|13164.5|13173|13161|13176.5|13164.5|13171.3|13159.3|0
1743482700000|2025-04-01 04:45:00|13171.3|13159.3|13174.8|13162.8|13174.8|13162.8|13171.3|13159.3|0
1743483000000|2025-04-01 04:50:00|13176.5|13164.5|13180|13168|13181.7|13169.7|13176.5|13164.5|0
1743483300000|2025-04-01 04:55:00|13180.9|13168.9|13180|13168|13181.7|13169.7|13178.3|13166.3|0
1743483600000|2025-04-01 05:00:00|13178.3|13166.3|13185.3|13173.3|13185.4|13173.4|13176.5|13164.5|0
1743483900000|2025-04-01 05:05:00|13184.5|13172.5|13185.4|13173.4|13188.9|13176.9|13183.6|13171.6|0
1743484200000|2025-04-01 05:10:00|13185.3|13173.3|13190.6|13178.6|13190.6|13178.6|13185.3|13173.3|0
1743484500000|2025-04-01 05:15:00|13192.2|13180.2|13188.8|13176.8|13195.7|13183.7|13188.8|13176.8|0
1743484800000|2025-04-01 05:20:00|13190.5|13178.5|13190.5|13178.5|13192.3|13180.3|13187.1|13175.1|0
1743485100000|2025-04-01 05:25:00|13190.6|13178.6|13185.4|13173.4|13190.6|13178.6|13185.4|13173.4|0
1743485400000|2025-04-01 05:30:00|13187.2|13175.2|13183.7|13171.7|13189|13177|13181.9|13169.9|0
1743485700000|2025-04-01 05:35:00|13183.6|13171.6|13187.2|13175.2|13187.2|13175.2|13181.9|13169.9|0
1743486000000|2025-04-01 05:40:00|13186.3|13174.3|13181.9|13169.9|13186.3|13174.3|13180.2|13168.2|0
1743486300000|2025-04-01 05:45:00|13180.2|13168.2|13180.1|13168.1|13183.6|13171.6|13180.1|13168.1|0
1743486600000|2025-04-01 05:50:00|13180.2|13168.2|13187|13175|13187|13175|13178.4|13166.4|0
1743486900000|2025-04-01 05:55:00|13187.1|13175.1|13180.1|13168.1|13188.8|13176.8|13180.1|13168.1|0
1743487200000|2025-04-01 06:00:00|13181.8|13169.8|13176.4|13171.4|13192.2|13182.9|13172.9|13166.3|30
1743487500000|2025-04-01 06:05:00|13178.9|13173.9|13178.9|13173.9|13190.9|13185.9|13178.9|13173.9|14
1743487800000|2025-04-01 06:10:00|13177.4|13172.4|13171.9|13166.9|13181.4|13176.4|13163.9|13158.9|41
1743488100000|2025-04-01 06:15:00|13171.4|13166.4|13179.4|13174.4|13186.9|13181.9|13170.9|13165.9|14
1743488400000|2025-04-01 06:20:00|13179.9|13174.9|13173.9|13168.9|13183.9|13178.9|13173.9|13168.9|6
1743488700000|2025-04-01 06:25:00|13173.4|13168.4|13183.9|13178.9|13183.9|13178.9|13173.4|13168.4|0
1743489000000|2025-04-01 06:30:00|13183.4|13178.4|13180.9|13175.9|13184.9|13179.9|13176.9|13171.9|1
1743489300000|2025-04-01 06:35:00|13183.4|13178.4|13182.9|13177.9|13183.9|13178.9|13176.9|13171.9|3
1743489600000|2025-04-01 06:40:00|13182.4|13177.4|13183.4|13178.4|13184.4|13179.4|13174.4|13169.4|4
1743489900000|2025-04-01 06:45:00|13183.9|13178.9|13194.9|13189.9|13200.4|13195.4|13180.9|13175.9|7
1743490200000|2025-04-01 06:50:00|13194.4|13189.4|13206.4|13201.4|13209.4|13204.4|13194.4|13189.4|22
1743490500000|2025-04-01 06:55:00|13206.9|13201.9|13191.4|13186.4|13209.4|13204.4|13190.9|13185.9|55
1743490800000|2025-04-01 07:00:00|13190.9|13185.9|13230.9|13225.9|13230.9|13225.9|13187.4|13182.4|598
1743491100000|2025-04-01 07:05:00|13232.4|13227.4|13225.9|13220.9|13241.9|13236.9|13218.9|13213.9|216
1743491400000|2025-04-01 07:10:00|13226.4|13221.4|13221.9|13216.9|13237.9|13232.9|13214.9|13209.9|120
1743491700000|2025-04-01 07:15:00|13224.4|13219.4|13198.9|13193.9|13227.4|13222.4|13197.9|13192.9|107
1743492000000|2025-04-01 07:20:00|13200.4|13195.4|13211.9|13206.9|13213.9|13208.9|13188.9|13183.9|132
1743492300000|2025-04-01 07:25:00|13211.4|13206.4|13186.4|13181.4|13211.4|13206.4|13179.4|13174.4|113
1743492600000|2025-04-01 07:30:00|13185.9|13180.9|13166.9|13161.9|13192.9|13187.9|13157.4|13152.4|82
1743492900000|2025-04-01 07:35:00|13169.9|13164.9|13162.9|13157.9|13173.9|13168.9|13154.9|13149.9|62
1743493200000|2025-04-01 07:40:00|13164.6|13159.6|13171.6|13166.6|13188.1|13183.1|13164.1|13159.1|52
1743493500000|2025-04-01 07:45:00|13172.1|13167.1|13173.6|13168.6|13182.6|13177.6|13163.6|13158.6|72
1743493800000|2025-04-01 07:50:00|13174.1|13169.1|13177.6|13172.6|13185.1|13180.1|13166.1|13161.1|40
1743494100000|2025-04-01 07:55:00|13178.1|13173.1|13179.1|13174.1|13183.6|13178.6|13169.6|13164.6|42
1743494400000|2025-04-01 08:00:00|13179.6|13174.6|13193.6|13188.6|13201.1|13196.1|13168.6|13163.6|82
1743494700000|2025-04-01 08:05:00|13192.6|13187.6|13182.6|13177.6|13199.6|13194.6|13180.6|13175.6|32
1743495000000|2025-04-01 08:10:00|13182.1|13177.1|13213.1|13208.1|13213.6|13208.6|13179.6|13174.6|50
1743495300000|2025-04-01 08:15:00|13213.6|13208.6|13217.6|13212.6|13218.6|13213.6|13199.6|13194.6|47
1743495600000|2025-04-01 08:20:00|13218.1|13213.1|13212.6|13207.6|13218.6|13213.6|13207.6|13202.6|44
1743495900000|2025-04-01 08:25:00|13212.1|13207.1|13214.6|13209.6|13218.6|13213.6|13208.6|13203.6|39
1743496200000|2025-04-01 08:30:00|13214.1|13209.1|13220.6|13215.6|13223.6|13218.6|13208.1|13203.1|44
1743496500000|2025-04-01 08:35:00|13220.1|13215.1|13216.1|13211.1|13221.6|13216.6|13207.6|13202.6|81
1743496800000|2025-04-01 08:40:00|13216.6|13211.6|13224.6|13219.6|13232.6|13227.6|13214.6|13209.6|109
1743497100000|2025-04-01 08:45:00|13225.1|13220.1|13226.1|13221.1|13227.6|13222.6|13217.6|13212.6|32
1743497400000|2025-04-01 08:50:00|13226.6|13221.6|13231.1|13226.1|13232.6|13227.6|13226.6|13221.6|47
1743497700000|2025-04-01 08:55:00|13230.6|13225.6|13225.6|13220.6|13231.1|13226.1|13223.1|13218.1|29
1743498000000|2025-04-01 09:00:00|13227.6|13222.6|13228.6|13223.6|13233.1|13228.1|13222.6|13217.6|78
1743498300000|2025-04-01 09:05:00|13229.1|13224.1|13242.6|13237.6|13244.1|13239.1|13225.6|13220.6|110
1743498600000|2025-04-01 09:10:00|13243.1|13238.1|13258.1|13253.1|13262.1|13257.1|13242.1|13237.1|188
1743498900000|2025-04-01 09:15:00|13258.6|13253.6|13259.6|13254.6|13266.6|13261.6|13256.6|13251.6|109
1743499200000|2025-04-01 09:20:00|13260.1|13255.1|13260.1|13255.1|13268.6|13263.6|13260.1|13255.1|66
1743499500000|2025-04-01 09:25:00|13259.1|13254.1|13251.6|13246.6|13260.6|13255.6|13249.6|13244.6|38
1743499800000|2025-04-01 09:30:00|13252.6|13247.6|13266.6|13261.6|13268.6|13263.6|13252.6|13247.6|69
1743500100000|2025-04-01 09:35:00|13267.1|13262.1|13264.6|13259.6|13270.6|13265.6|13263.6|13258.6|42
1743500400000|2025-04-01 09:40:00|13265.1|13260.1|13272.6|13267.6|13275.6|13270.6|13265.1|13260.1|25
1743500700000|2025-04-01 09:45:00|13272.1|13267.1|13265.6|13260.6|13272.6|13267.6|13264.6|13259.6|33
1743501000000|2025-04-01 09:50:00|13265.1|13260.1|13270.6|13265.6|13270.6|13265.6|13260.1|13255.1|58
1743501300000|2025-04-01 09:55:00|13270.1|13265.1|13266.6|13261.6|13276.6|13271.6|13265.1|13260.1|47
1743501600000|2025-04-01 10:00:00|13267.1|13262.1|13254.6|13249.6|13268.6|13263.6|13244.1|13239.1|117
1743501900000|2025-04-01 10:05:00|13255.1|13250.1|13241.1|13236.1|13267.1|13262.1|13240.6|13235.6|122
1743502200000|2025-04-01 10:10:00|13240.6|13235.6|13223.6|13218.6|13242.6|13237.6|13217.6|13212.6|103
1743502500000|2025-04-01 10:15:00|13224.1|13219.1|13237.6|13232.6|13237.6|13232.6|13218.6|13213.6|45
1743502800000|2025-04-01 10:20:00|13238.1|13233.1|13237.1|13232.1|13243.6|13238.6|13231.1|13226.1|12
1743503100000|2025-04-01 10:25:00|13237.6|13232.6|13217.6|13212.6|13239.6|13234.6|13216.1|13211.1|27
1743503400000|2025-04-01 10:30:00|13218.1|13213.1|13206.1|13201.1|13218.6|13213.6|13198.1|13193.1|67
1743503700000|2025-04-01 10:35:00|13206.6|13201.6|13206.6|13201.6|13215.6|13210.6|13203.1|13198.1|62
1743504000000|2025-04-01 10:40:00|13206.1|13201.1|13220.6|13215.6|13226.6|13221.6|13205.6|13200.6|30
1743504300000|2025-04-01 10:45:00|13220.1|13215.1|13225.1|13220.1|13227.6|13222.6|13217.6|13212.6|21
1743504600000|2025-04-01 10:50:00|13226.6|13221.6|13232.1|13227.1|13232.6|13227.6|13223.6|13218.6|15
1743504900000|2025-04-01 10:55:00|13232.6|13227.6|13231.6|13226.6|13234.6|13229.6|13226.1|13221.1|23
1743505200000|2025-04-01 11:00:00|13232.1|13227.1|13223.6|13218.6|13234.6|13229.6|13219.1|13214.1|30
1743505500000|2025-04-01 11:05:00|13224.1|13219.1|13219.1|13214.1|13227.6|13222.6|13213.1|13208.1|23
1743505800000|2025-04-01 11:10:00|13219.6|13214.6|13213.6|13208.6|13224.6|13219.6|13213.6|13208.6|21
1743506100000|2025-04-01 11:15:00|13214.1|13209.1|13217.6|13212.6|13222.6|13217.6|13211.1|13206.1|15
1743506400000|2025-04-01 11:20:00|13217.1|13212.1|13211.6|13206.6|13217.1|13212.1|13206.6|13201.6|28
1743506700000|2025-04-01 11:25:00|13211.1|13206.1|13205.6|13200.6|13212.6|13207.6|13198.6|13193.6|36
1743507000000|2025-04-01 11:30:00|13205.1|13200.1|13206.6|13201.6|13209.6|13204.6|13195.6|13190.6|49
1743507300000|2025-04-01 11:35:00|13206.1|13201.1|13197.1|13192.1|13208.6|13203.6|13191.1|13186.1|105
1743507600000|2025-04-01 11:40:00|13196.5|13191.5|13214.5|13209.5|13215|13210|13194.5|13189.5|46
1743507900000|2025-04-01 11:45:00|13214|13209|13223|13218|13224.5|13219.5|13214|13209|33
1743508200000|2025-04-01 11:50:00|13222.5|13217.5|13222|13217|13225|13220|13216|13211|31
1743508500000|2025-04-01 11:55:00|13221.5|13216.5|13242|13237|13246|13241|13219|13214|85
1743508800000|2025-04-01 12:00:00|13241.5|13236.5|13235|13230|13242.5|13237.5|13232|13227|57
1743509100000|2025-04-01 12:05:00|13234.5|13229.5|13247|13242|13250|13245|13229.5|13224.5|58
1743509400000|2025-04-01 12:10:00|13247.5|13242.5|13257|13252|13257|13252|13244|13239|33
1743509700000|2025-04-01 12:15:00|13256.5|13251.5|13256|13251|13262|13257|13255|13250|35
1743510000000|2025-04-01 12:20:00|13256.5|13251.5|13259|13254|13260|13255|13253|13248|38
1743510300000|2025-04-01 12:25:00|13259.5|13254.5|13267.5|13262.5|13271|13266|13259.5|13254.5|47
1743510600000|2025-04-01 12:30:00|13267|13262|13276.5|13271.5|13277.5|13272.5|13267|13262|64
1743510900000|2025-04-01 12:35:00|13277|13272|13279|13274|13281.5|13276.5|13271|13266|53
1743511200000|2025-04-01 12:40:00|13279.5|13274.5|13272|13267|13280.5|13275.5|13268|13263|48
1743511500000|2025-04-01 12:45:00|13272.5|13267.5|13275|13270|13279.5|13274.5|13271.5|13266.5|36
1743511800000|2025-04-01 12:50:00|13274.5|13269.5|13274|13269|13282|13277|13271|13266|47
1743512100000|2025-04-01 12:55:00|13273.5|13268.5|13273|13268|13274.5|13269.5|13267|13262|23
1743512400000|2025-04-01 13:00:00|13274|13269|13266|13261|13278|13273|13262|13257|51
1743512700000|2025-04-01 13:05:00|13266.5|13261.5|13266|13261|13272|13267|13260.5|13255.5|21
1743513000000|2025-04-01 13:10:00|13266.5|13261.5|13271|13266|13272|13267|13264|13259|45
1743513300000|2025-04-01 13:15:00|13271.5|13266.5|13271.5|13266.5|13277|13272|13268|13263|21
1743513600000|2025-04-01 13:20:00|13272|13267|13277|13272|13279.5|13274.5|13270|13265|39
1743513900000|2025-04-01 13:25:00|13276.5|13271.5|13276|13271|13277.5|13272.5|13269|13264|67
1743514200000|2025-04-01 13:30:00|13277|13272|13249.5|13244.5|13277.5|13272.5|13243|13238|113
1743514500000|2025-04-01 13:35:00|13250|13245|13240.5|13235.5|13252|13247|13232.5|13227.5|140
1743514800000|2025-04-01 13:40:00|13241|13236|13244|13239|13254|13249|13239|13234|75
1743515100000|2025-04-01 13:45:00|13243.5|13238.5|13242|13237|13245|13240|13229|13224|61
1743515400000|2025-04-01 13:50:00|13242.5|13237.5|13247|13242|13252.5|13247.5|13234|13229|52
1743515700000|2025-04-01 13:55:00|13246.5|13241.5|13246|13241|13249.5|13244.5|13235|13230|68
1743516000000|2025-04-01 14:00:00|13239|13234|13216|13211|13239|13234|13216|13211|120
1743516300000|2025-04-01 14:05:00|13217|13212|13222|13217|13231|13226|13209.5|13204.5|77
1743516600000|2025-04-01 14:10:00|13220.8|13215.8|13216.8|13211.8|13226.8|13221.8|13214.8|13209.8|100
1743516900000|2025-04-01 14:15:00|13217.3|13212.3|13226.8|13221.8|13232.8|13227.8|13215.8|13210.8|97
1743517200000|2025-04-01 14:20:00|13226.3|13221.3|13234.3|13229.3|13235.3|13230.3|13216.3|13211.3|125
1743517500000|2025-04-01 14:25:00|13234.8|13229.8|13228.8|13223.8|13243.8|13238.8|13223.3|13218.3|82
1743517800000|2025-04-01 14:30:00|13228.3|13223.3|13238.8|13233.8|13242.8|13237.8|13226.8|13221.8|46
1743518100000|2025-04-01 14:35:00|13238.3|13233.3|13252.8|13247.8|13263.8|13258.8|13233.3|13228.3|149
1743518400000|2025-04-01 14:40:00|13252.3|13247.3|13264.8|13259.8|13268.3|13263.3|13249.8|13244.8|62
1743518700000|2025-04-01 14:45:00|13265.3|13260.3|13269.3|13264.3|13273.3|13268.3|13260.8|13255.8|80
1743519000000|2025-04-01 14:50:00|13269.8|13264.8|13287.8|13282.8|13287.8|13282.8|13269.8|13264.8|90
1743519300000|2025-04-01 14:55:00|13288.3|13283.3|13298.8|13293.8|13300.8|13295.8|13287.3|13282.3|74
1743519600000|2025-04-01 15:00:00|13297.8|13292.8|13304.8|13299.8|13305.8|13300.8|13295.8|13290.8|76
1743519900000|2025-04-01 15:05:00|13304.3|13299.3|13317.3|13312.3|13319.8|13314.8|13304.3|13299.3|162
1743520200000|2025-04-01 15:10:00|13316.8|13311.8|13318.8|13313.8|13325.3|13320.3|13313.8|13308.8|144
1743520500000|2025-04-01 15:15:00|13319.8|13314.8|13326.8|13321.8|13333.8|13328.8|13318.3|13313.3|167
1743520800000|2025-04-01 15:20:00|13326.3|13321.3|13330.3|13325.3|13331.3|13326.3|13319.3|13314.3|237
1743521100000|2025-04-01 15:25:00|13328.8|13323.8|13322.3|13317.3|13335.8|13330.8|13321.3|13316.3|410
1743521400000|2025-04-01 15:30:00|13322.8|13316.8|13308.8|13301.8|13323.8|13317.8|13307.8|13300.8|411
1743521700000|2025-04-01 15:35:00|13307.8|13300.8|13308.8|13301.8|13309.8|13303.8|13300.8|13293.8|296
1743522000000|2025-04-01 15:40:00|13307.8|13300.8|13306.8|13299.8|13308.8|13302.8|13296.8|13289.8|32
1743522300000|2025-04-01 15:45:00|13305.8|13300.8|13310.8|13303.8|13314.8|13307.8|13305.8|13299.8|49
1743522600000|2025-04-01 15:50:00|13311.8|13304.8|13306.8|13299.8|13313.8|13306.8|13306.8|13299.8|17
1743522900000|2025-04-01 15:55:00|13307.8|13300.8|13317.8|13310.8|13317.8|13310.8|13303.8|13296.8|27
1743523200000|2025-04-01 16:00:00|13316.8|13309.8|13324.8|13317.8|13326.8|13319.8|13313.8|13306.8|43
1743523500000|2025-04-01 16:05:00|13323.8|13316.8|13321.8|13315.8|13325.8|13318.8|13317.8|13311.8|45
1743523800000|2025-04-01 16:10:00|13320.8|13314.8|13319.8|13312.8|13324.8|13317.8|13318.8|13311.8|44
1743524100000|2025-04-01 16:15:00|13318.8|13313.8|13322.8|13316.8|13325.8|13319.8|13317.8|13310.8|40
1743524400000|2025-04-01 16:20:00|13321.8|13315.8|13321.8|13314.8|13327.8|13320.8|13316.8|13310.8|125
1743524700000|2025-04-01 16:25:00|13320.8|13313.8|13303.8|13296.8|13322.8|13315.8|13302.8|13295.8|48
1743525000000|2025-04-01 16:30:00|13302.8|13297.8|13294.8|13286.8|13305.8|13298.8|13292.8|13284.8|48
1743525300000|2025-04-01 16:35:00|13293.8|13287.8|13287.8|13280.8|13296.8|13289.8|13283.8|13276.8|25
1743525600000|2025-04-01 16:40:00|13288.8|13281.8|13275.8|13268.8|13289.8|13281.8|13275.8|13268.8|26
1743525900000|2025-04-01 16:45:00|13274.8|13266.8|13286.8|13279.8|13289.8|13281.8|13273.8|13266.8|30
1743526200000|2025-04-01 16:50:00|13287.8|13278.8|13298.8|13291.8|13301.8|13294.8|13285.8|13278.8|25
1743526500000|2025-04-01 16:55:00|13297.8|13290.8|13294.8|13287.8|13300.8|13293.8|13294.8|13286.8|25
1743526800000|2025-04-01 17:00:00|13292.8|13284.8|13299.8|13291.8|13302.8|13294.8|13292.8|13283.8|9
1743527100000|2025-04-01 17:05:00|13298.8|13292.8|13293.8|13286.8|13299.8|13292.8|13287.8|13277.8|8
1743527400000|2025-04-01 17:10:00|13292.8|13285.8|13298.8|13291.8|13298.8|13291.8|13288.8|13280.8|13
1743527700000|2025-04-01 17:15:00|13297.8|13290.8|13289.8|13281.8|13299.8|13292.8|13288.8|13281.8|7
1743528000000|2025-04-01 17:20:00|13290.8|13282.8|13284.8|13277.8|13293.8|13285.8|13284.8|13277.8|8
1743528300000|2025-04-01 17:25:00|13285.8|13276.8|13279.8|13272.8|13286.8|13279.8|13276.8|13269.8|17
1743528600000|2025-04-01 17:30:00|13280.8|13271.8|13277.8|13269.8|13290.8|13279.8|13277.8|13269.8|10
1743528900000|2025-04-01 17:35:00|13276.8|13268.8|13286.8|13279.8|13287.8|13279.8|13276.8|13268.8|14
1743529200000|2025-04-01 17:40:00|13287.8|13280.8|13283.8|13275.8|13295.8|13287.8|13282.8|13274.8|35
1743529500000|2025-04-01 17:45:00|13284.8|13276.8|13291.8|13284.8|13292.8|13285.8|13283.8|13275.8|1
1743529800000|2025-04-01 17:50:00|13290.8|13285.8|13290.8|13278.8|13295.8|13288.8|13285.8|13277.8|66
1743530100000|2025-04-01 17:55:00|13290.3|13278.3|13273.3|13261.3|13290.3|13278.3|13265.3|13256.8|48
1743530400000|2025-04-01 18:00:00|13275|13263|13260.8|13248.8|13276.8|13264.8|13255.4|13243.4|0
1743530700000|2025-04-01 18:05:00|13262.5|13250.5|13253.5|13241.5|13264.3|13252.3|13253.5|13241.5|0
1743531000000|2025-04-01 18:10:00|13253.6|13241.6|13258.9|13246.9|13262.4|13250.4|13249.9|13237.9|0
1743531300000|2025-04-01 18:15:00|13258.8|13246.8|13253.4|13241.4|13258.9|13246.9|13249.9|13237.9|0
1743531600000|2025-04-01 18:20:00|13255.2|13243.2|13249.5|13237.5|13255.2|13243.2|13249.5|13237.5|0
1743531900000|2025-04-01 18:25:00|13251.2|13239.2|13253|13241|13256.7|13244.7|13251.2|13239.2|0
1743532200000|2025-04-01 18:30:00|13253.1|13241.1|13255.6|13243.6|13260.2|13248.2|13251.3|13239.3|0
1743532500000|2025-04-01 18:35:00|13255.7|13243.7|13251.2|13239.2|13256.7|13244.7|13249.5|13237.5|0
1743532800000|2025-04-01 18:40:00|13251.3|13239.3|13256.8|13244.8|13256.8|13244.8|13251.2|13239.2|0
1743533100000|2025-04-01 18:45:00|13256.7|13244.7|13249.5|13237.5|13257.7|13245.7|13249.5|13237.5|0
1743533400000|2025-04-01 18:50:00|13249.6|13237.6|13253.1|13241.1|13254|13242|13245.9|13233.9|0
1743533700000|2025-04-01 18:55:00|13253.2|13241.2|13259.6|13247.6|13263.1|13251.1|13253.1|13241.1|0
1743534000000|2025-04-01 19:00:00|13259.5|13247.5|13262.3|13250.3|13264.1|13252.1|13257.7|13245.7|0
1743534300000|2025-04-01 19:05:00|13262.4|13250.4|13260.4|13248.4|13267.7|13255.7|13260.4|13248.4|0
1743534600000|2025-04-01 19:10:00|13258.7|13246.7|13265.8|13253.8|13265.8|13253.8|13258.6|13246.6|0
1743534900000|2025-04-01 19:15:00|13264.1|13252.1|13265.8|13253.8|13271.3|13259.3|13262.2|13250.2|0
1743535200000|2025-04-01 19:20:00|13264.9|13252.9|13273|13261|13274.8|13262.8|13262.2|13250.2|0
1743535500000|2025-04-01 19:25:00|13273.1|13261.1|13269.4|13257.4|13274.8|13262.8|13269.4|13257.4|0
1743535800000|2025-04-01 19:30:00|13267.7|13255.7|13278.4|13266.4|13282.1|13270.1|13265.8|13253.8|0
1743536100000|2025-04-01 19:35:00|13278.3|13266.3|13282|13270|13285.6|13273.6|13276.6|13264.6|0
1743536400000|2025-04-01 19:40:00|13281.9|13269.9|13283.8|13271.8|13285.6|13273.6|13281.9|13269.9|0
1743536700000|2025-04-01 19:45:00|13282|13270|13287.5|13275.5|13289.3|13277.3|13282|13270|0
1743537000000|2025-04-01 19:50:00|13287.6|13275.6|13296.4|13284.4|13296.5|13284.5|13282|13270|0
1743537300000|2025-04-01 19:55:00|13296.5|13284.5|13297.3|13285.3|13301.5|13289.5|13292.8|13280.8|0
1743537600000|2025-04-01 20:00:00|13296.4|13284.4|13295.3|13283.3|13300.7|13288.7|13293.7|13281.7|0
1743537900000|2025-04-01 20:05:00|13295.7|13283.7|13294.8|13282.8|13296.8|13284.8|13293.4|13281.4|0
1743538200000|2025-04-01 20:10:00|13295.1|13283.1|13295.7|13283.7|13297.1|13285.1|13294.1|13282.1|0
1743538500000|2025-04-01 20:15:00|13295.3|13283.3|13292.5|13280.5|13296.8|13284.8|13291.8|13279.8|0
1743538800000|2025-04-01 20:20:00|13292.1|13280.1|13291.1|13279.1|13293.4|13281.4|13290.5|13278.5|0
1743539100000|2025-04-01 20:25:00|13291.4|13279.4|13288.2|13276.2|13291.4|13279.4|13287.1|13275.1|0
1743539400000|2025-04-01 20:30:00|13288.6|13276.6|13287.1|13275.1|13288.6|13276.6|13285.2|13273.2|0
1743539700000|2025-04-01 20:35:00|13287.5|13275.5|13285.9|13273.9|13288.6|13276.6|13285.9|13273.9|0
1743540000000|2025-04-01 20:40:00|13285.6|13273.6|13286.8|13274.8|13287.2|13275.2|13284.9|13272.9|0
1743540300000|2025-04-01 20:45:00|13286.3|13274.3|13291.8|13279.8|13302|13290|13286.3|13274.3|0
1743540600000|2025-04-01 20:50:00|13291.1|13279.1|13295.7|13283.7|13298.4|13286.4|13289.5|13277.5|0
1743540900000|2025-04-01 20:55:00|13295.4|13283.4|13293.1|13281.1|13295.7|13283.7|13291.1|13279.1|0
1743541200000|2025-04-01 21:00:00|13293.6|13281.6|13293.6|13281.6|13293.8|13281.8|13292.2|13280.2|0
1743541500000|2025-04-01 21:05:00|13293.9|13281.9|13294.1|13282.1|13294.5|13282.5|13293.6|13281.6|0
1743541800000|2025-04-01 21:10:00|13293.9|13281.9|13294.5|13282.5|13294.7|13282.7|13293.6|13281.6|0
1743542100000|2025-04-01 21:15:00|13294.3|13282.3|13295.4|13283.4|13295.6|13283.6|13294.3|13282.3|0
1743542400000|2025-04-01 21:20:00|13295.7|13283.7|13295.2|13283.2|13297|13285|13295.2|13283.2|0
1743542700000|2025-04-01 21:25:00|13295.4|13283.4|13295.4|13283.4|13295.6|13283.6|13295|13283|0
1743543000000|2025-04-01 21:30:00|13295.2|13283.2|13294.7|13282.7|13295.4|13283.4|13294.5|13282.5|0
1743543300000|2025-04-01 21:35:00|13294.5|13282.5|13294.7|13282.7|13294.7|13282.7|13294.5|13282.5|0
1743543600000|2025-04-01 21:40:00|13294.8|13282.8|13295.2|13283.2|13295.2|13283.2|13294.3|13282.3|0
1743543900000|2025-04-01 21:45:00|13295|13283|13295.6|13283.6|13296.8|13284.8|13295|13283|0
1743544200000|2025-04-01 21:50:00|13295.7|13283.7|13296.5|13284.5|13297|13285|13295.7|13283.7|0
1743544500000|2025-04-01 21:55:00|13296.4|13284.4|13295.6|13283.6|13297.3|13285.3|13294.3|13282.3|0
1743544800000|2025-04-01 22:00:00|13295.5|13283.5|13298.6|13286.6|13299.8|13287.8|13293.4|13281.4|0
1743545100000|2025-04-01 22:05:00|13298.9|13286.9|13305.1|13293.1|13305.7|13293.7|13298.8|13286.8|0
1743545400000|2025-04-01 22:10:00|13305.2|13293.2|13311.2|13299.2|13323.3|13311.3|13305.1|13293.1|0
1743545700000|2025-04-01 22:15:00|13311|13299|13316.3|13304.3|13318.5|13306.5|13308.9|13296.9|0
1743546000000|2025-04-01 22:20:00|13315.8|13303.8|13317.1|13305.1|13317.2|13305.2|13313.1|13301.1|0
1743546300000|2025-04-01 22:25:00|13317|13305|13315.1|13303.1|13319.5|13307.5|13314.6|13302.6|0
1743546600000|2025-04-01 22:30:00|13314.9|13302.9|13308.1|13296.1|13316.3|13304.3|13306|13294|0
1743546900000|2025-04-01 22:35:00|13308|13296|13311.7|13299.7|13313.8|13301.8|13305.6|13293.6|0
1743547200000|2025-04-01 22:40:00|13311.9|13299.9|13310.3|13298.3|13313.1|13301.1|13309.9|13297.9|0
1743547500000|2025-04-01 22:45:00|13310.6|13298.6|13309.7|13297.7|13311.7|13299.7|13309.7|13297.7|0
1743547800000|2025-04-01 22:50:00|13309.9|13297.9|13307.9|13295.9|13311.3|13299.3|13307.5|13295.5|0
1743548100000|2025-04-01 22:55:00|13307.7|13295.7|13308.3|13296.3|13309.3|13297.3|13306.3|13294.3|0
1743548400000|2025-04-01 23:00:00|13308.1|13296.1|13306.3|13294.3|13308.6|13296.6|13304.3|13292.3|0
1743548700000|2025-04-01 23:05:00|13306.7|13294.7|13305.4|13293.4|13307.5|13295.5|13305|13293|0
1743549000000|2025-04-01 23:10:00|13305.6|13293.6|13307|13295|13307.5|13295.5|13304.7|13292.7|0
1743549300000|2025-04-01 23:15:00|13307.2|13295.2|13309|13297|13310.2|13298.2|13307.2|13295.2|0
1743549600000|2025-04-01 23:20:00|13309.1|13297.1|13310.2|13298.2|13311.6|13299.6|13309.1|13297.1|0
1743549900000|2025-04-01 23:25:00|13310.6|13298.6|13312.2|13300.2|13312.5|13300.5|13308.3|13296.3|0
1743550200000|2025-04-01 23:30:00|13312.4|13300.4|13313.6|13301.6|13314.3|13302.3|13311.3|13299.3|0
1743550500000|2025-04-01 23:35:00|13313.4|13301.4|13310.9|13298.9|13313.4|13301.4|13310.6|13298.6|0
1743550800000|2025-04-01 23:40:00|13310.6|13298.6|13311.3|13299.3|13311.3|13299.3|13309.7|13297.7|0
1743551100000|2025-04-01 23:45:00|13311.2|13299.2|13309.3|13297.3|13312|13300|13309|13297|0
1743551400000|2025-04-01 23:50:00|13308.6|13296.6|13310.6|13298.6|13311.3|13299.3|13307|13295|0
1743551700000|2025-04-01 23:55:00|13310.2|13298.2|13307.7|13295.7|13310.6|13298.6|13307.2|13295.2|0
1743552000000|2025-04-02 00:00:00|13308.3|13296.3|13299.6|13287.6|13308.4|13296.4|13295.7|13283.7|0
1743552300000|2025-04-02 00:05:00|13299.5|13287.5|13296.1|13284.1|13301.8|13289.8|13293.9|13281.9|0
1743552600000|2025-04-02 00:10:00|13295.7|13283.7|13294.5|13282.5|13296.8|13284.8|13291.8|13279.8|0
1743552900000|2025-04-02 00:15:00|13294.4|13282.4|13294|13282|13299.3|13287.3|13288.8|13276.8|0
1743553200000|2025-04-02 00:20:00|13292.3|13280.3|13283.4|13271.4|13292.3|13280.3|13280|13268|0
1743553500000|2025-04-02 00:25:00|13283.5|13271.5|13285.1|13273.1|13286.9|13274.9|13278.1|13266.1|0
1743553800000|2025-04-02 00:30:00|13284.2|13272.2|13286.9|13274.9|13287|13275|13279.9|13267.9|0
1743554100000|2025-04-02 00:35:00|13287|13275|13285.2|13273.2|13287|13275|13280|13268|0
1743554400000|2025-04-02 00:40:00|13283.5|13271.5|13287|13275|13287|13275|13280.8|13268.8|0
1743554700000|2025-04-02 00:45:00|13285.2|13273.2|13286.9|13274.9|13288.7|13276.7|13283.4|13271.4|0
1743555000000|2025-04-02 00:50:00|13285.2|13273.2|13283.4|13271.4|13286.9|13274.9|13283.3|13271.3|0
1743555300000|2025-04-02 00:55:00|13283.3|13271.3|13281.6|13269.6|13283.4|13271.4|13279|13267|0
1743555600000|2025-04-02 01:00:00|13279.9|13267.9|13281.6|13269.6|13282.5|13270.5|13278.1|13266.1|0
1743555900000|2025-04-02 01:05:00|13282.5|13270.5|13283.3|13271.3|13286.9|13274.9|13281.6|13269.6|0
1743556200000|2025-04-02 01:10:00|13283.4|13271.4|13286.9|13274.9|13286.9|13274.9|13283.3|13271.3|0
1743556500000|2025-04-02 01:15:00|13286.8|13274.8|13288.6|13276.6|13288.6|13276.6|13285.9|13273.9|0
1743556800000|2025-04-02 01:20:00|13288.7|13276.7|13288.6|13276.6|13288.7|13276.7|13286|13274|0
1743557100000|2025-04-02 01:25:00|13286.9|13274.9|13286.8|13274.8|13289.5|13277.5|13286.8|13274.8|0
1743557400000|2025-04-02 01:30:00|13285.9|13273.9|13288.6|13276.6|13288.6|13276.6|13283.3|13271.3|0
1743557700000|2025-04-02 01:35:00|13290.3|13278.3|13288.5|13276.5|13292.1|13280.1|13288.5|13276.5|0
1743558000000|2025-04-02 01:40:00|13286.8|13274.8|13290.3|13278.3|13292|13280|13286.8|13274.8|0
1743558300000|2025-04-02 01:45:00|13289.5|13277.5|13286.9|13274.9|13290.3|13278.3|13285.1|13273.1|0
1743558600000|2025-04-02 01:50:00|13286.8|13274.8|13293.9|13281.9|13294.7|13282.7|13286|13274|0
1743558900000|2025-04-02 01:55:00|13293.8|13281.8|13292.1|13280.1|13293.8|13281.8|13290.4|13278.4|0
1743559200000|2025-04-02 02:00:00|13293.9|13281.9|13288.6|13276.6|13293.9|13281.9|13288.6|13276.6|0
1743559500000|2025-04-02 02:05:00|13287.7|13275.7|13288.6|13276.6|13290.4|13278.4|13286.8|13274.8|0
1743559800000|2025-04-02 02:10:00|13288.5|13276.5|13290.3|13278.3|13290.3|13278.3|13288.5|13276.5|0
1743560100000|2025-04-02 02:15:00|13291.9|13279.9|13291|13279|13291.9|13279.9|13290.2|13278.2|0
1743560400000|2025-04-02 02:20:00|13291.9|13279.9|13293.6|13281.6|13293.6|13281.6|13290.2|13278.2|0
1743560700000|2025-04-02 02:25:00|13293.7|13281.7|13298.9|13286.9|13300.6|13288.6|13293.7|13281.7|0
1743561000000|2025-04-02 02:30:00|13297.2|13285.2|13297.2|13285.2|13297.2|13285.2|13295.4|13283.4|0
1743561300000|2025-04-02 02:35:00|13299|13287|13293.7|13281.7|13299|13287|13293.6|13281.6|0
1743561600000|2025-04-02 02:40:00|13295.4|13283.4|13291.9|13279.9|13295.4|13283.4|13291.9|13279.9|0
1743561900000|2025-04-02 02:45:00|13292|13280|13292|13280|13295.4|13283.4|13291.9|13279.9|0
1743562200000|2025-04-02 02:50:00|13291.9|13279.9|13292|13280|13293.7|13281.7|13291.9|13279.9|0
1743562800000|2025-04-02 03:00:00|13292|13280|13292.1|13280.1|13292.1|13280.1|13292|13280|0
1743563100000|2025-04-02 03:05:00|13291.2|13279.2|13290.4|13278.4|13292.1|13280.1|13290.3|13278.3|0
1743563400000|2025-04-02 03:10:00|13290.3|13278.3|13291.2|13279.2|13292.1|13280.1|13290.3|13278.3|0
1743563700000|2025-04-02 03:15:00|13292|13280|13288.5|13276.5|13292|13280|13288.5|13276.5|0
1743564000000|2025-04-02 03:20:00|13290.2|13278.2|13290.2|13278.2|13292|13280|13289.4|13277.4|0
1743564300000|2025-04-02 03:25:00|13290.3|13278.3|13290.2|13278.2|13290.3|13278.3|13290.2|13278.2|0
1743564600000|2025-04-02 03:30:00|13290.3|13278.3|13288.5|13276.5|13290.3|13278.3|13286.8|13274.8|0
1743564900000|2025-04-02 03:35:00|13287.6|13275.6|13283.3|13271.3|13288.5|13276.5|13283.3|13271.3|0
1743565200000|2025-04-02 03:40:00|13284.1|13272.1|13284.1|13272.1|13286.8|13274.8|13283.3|13271.3|0
1743565500000|2025-04-02 03:45:00|13283.3|13271.3|13286.7|13274.7|13286.7|13274.7|13283.2|13271.2|0
1743565800000|2025-04-02 03:50:00|13286.8|13274.8|13290.2|13278.2|13290.2|13278.2|13286.8|13274.8|0
1743566100000|2025-04-02 03:55:00|13290.1|13278.1|13290.1|13278.1|13290.2|13278.2|13288.4|13276.4|0
1743566400000|2025-04-02 04:00:00|13288.4|13276.4|13290.2|13278.2|13291|13279|13288.4|13276.4|0
1743566700000|2025-04-02 04:05:00|13291|13279|13288.4|13276.4|13291|13279|13287.6|13275.6|0
1743567000000|2025-04-02 04:10:00|13287.5|13275.5|13288.4|13276.4|13288.4|13276.4|13286.7|13274.7|0
1743567300000|2025-04-02 04:15:00|13286.7|13274.7|13291|13279|13291|13279|13286.7|13274.7|0
1743567600000|2025-04-02 04:20:00|13290.1|13278.1|13286.7|13274.7|13290.1|13278.1|13286.7|13274.7|0
1743567900000|2025-04-02 04:25:00|13285|13273|13286.7|13274.7|13288.4|13276.4|13285|13273|0
1743568200000|2025-04-02 04:30:00|13285.8|13273.8|13288.4|13276.4|13288.4|13276.4|13285|13273|0
1743568500000|2025-04-02 04:35:00|13286.7|13274.7|13286.7|13274.7|13286.8|13274.8|13285|13273|0
1743568800000|2025-04-02 04:40:00|13286.8|13274.8|13288.5|13276.5|13290.3|13278.3|13286.8|13274.8|0
1743569100000|2025-04-02 04:45:00|13288.6|13276.6|13286.8|13274.8|13288.6|13276.6|13285|13273|0
1743569400000|2025-04-02 04:50:00|13285.1|13273.1|13286.8|13274.8|13286.8|13274.8|13285|13273|0
1743569700000|2025-04-02 04:55:00|13285.9|13273.9|13289.4|13277.4|13290.3|13278.3|13285.9|13273.9|0
1743570000000|2025-04-02 05:00:00|13290.4|13278.4|13288.6|13276.6|13290.4|13278.4|13286.8|13274.8|0
1743570300000|2025-04-02 05:05:00|13288.5|13276.5|13285|13273|13288.6|13276.6|13285|13273|0
1743570600000|2025-04-02 05:10:00|13285.1|13273.1|13285.1|13273.1|13286.8|13274.8|13285.1|13273.1|0
1743570900000|2025-04-02 05:15:00|13283.3|13271.3|13288.5|13276.5|13288.5|13276.5|13283.3|13271.3|0
1743571200000|2025-04-02 05:20:00|13288.4|13276.4|13290.2|13278.2|13290.2|13278.2|13286.7|13274.7|0
1743571500000|2025-04-02 05:25:00|13290.1|13278.1|13291.8|13279.8|13291.9|13279.9|13288.4|13276.4|0
1743571800000|2025-04-02 05:30:00|13291.9|13279.9|13293.8|13281.8|13293.9|13281.9|13291.8|13279.8|0
1743572100000|2025-04-02 05:35:00|13293.9|13281.9|13292.1|13280.1|13293.9|13281.9|13291.3|13279.3|0
1743572400000|2025-04-02 05:40:00|13290.4|13278.4|13293.9|13281.9|13295.6|13283.6|13290.4|13278.4|0
1743572700000|2025-04-02 05:45:00|13293|13281|13290.4|13278.4|13293.9|13281.9|13290.4|13278.4|0
1743573000000|2025-04-02 05:50:00|13291.2|13279.2|13286.9|13274.9|13292.1|13280.1|13283.5|13271.5|0
1743573300000|2025-04-02 05:55:00|13287.8|13275.8|13283.4|13271.4|13288.6|13276.6|13279.8|13267.8|0
1743573600000|2025-04-02 06:00:00|13283.3|13271.3|13274.7|13269.7|13283.3|13275.2|13272.7|13262.7|13
1743573900000|2025-04-02 06:05:00|||||||||1
1743574200000|2025-04-02 06:10:00|13274.2|13269.2|13268.7|13263.7|13274.2|13269.2|13266.7|13261.7|7
1743574500000|2025-04-02 06:15:00|13268.2|13263.2|13279.7|13274.7|13282.2|13277.2|13267.2|13262.2|10
1743574800000|2025-04-02 06:20:00|13279.2|13274.2|13277.2|13272.2|13279.2|13274.2|13272.7|13267.7|9
1743575100000|2025-04-02 06:25:00|13276.7|13271.7|13274.2|13269.2|13276.7|13271.7|13270.7|13265.7|2
1743575400000|2025-04-02 06:30:00|13274.7|13269.7|13260.7|13255.7|13274.7|13269.7|13260.7|13255.7|1
1743575700000|2025-04-02 06:35:00|13260.2|13255.2|13269.7|13264.7|13270.7|13265.7|13259.7|13254.7|4
1743576000000|2025-04-02 06:40:00|13269.2|13264.2|13270.7|13265.7|13271.2|13266.2|13266.7|13261.7|2
1743576300000|2025-04-02 06:45:00|13271.2|13266.2|13266.7|13261.7|13271.7|13266.7|13264.2|13259.2|1
1743576600000|2025-04-02 06:50:00|13266.2|13261.2|13273.7|13268.7|13273.7|13268.7|13265.7|13260.7|0
1743576900000|2025-04-02 06:55:00|13273.2|13268.2|13258.7|13253.7|13273.2|13268.2|13258.7|13253.7|33
1743577200000|2025-04-02 07:00:00|13259.2|13254.2|13313.2|13308.2|13337.2|13332.2|13257.2|13252.2|628
1743577500000|2025-04-02 07:05:00|13314.7|13309.7|13293.7|13288.7|13315.7|13310.7|13284.2|13279.2|278
1743577800000|2025-04-02 07:10:00|13294.2|13289.2|13289.7|13284.7|13303.7|13298.7|13269.2|13264.2|270
1743578100000|2025-04-02 07:15:00|13288.7|13283.7|13314.7|13309.7|13317.7|13312.7|13282.7|13277.7|184
1743578400000|2025-04-02 07:20:00|13313.7|13308.7|13309.7|13304.7|13319.7|13314.7|13302.2|13297.2|115
1743578700000|2025-04-02 07:25:00|13310.2|13305.2|13300.2|13295.2|13314.7|13309.7|13290.7|13285.7|124
1743579000000|2025-04-02 07:30:00|13301.2|13296.2|13332.7|13327.7|13335.7|13330.7|13292.2|13287.2|162
1743579300000|2025-04-02 07:35:00|13333.7|13328.7|13319.7|13314.7|13337.7|13332.7|13308.7|13303.7|155
1743579600000|2025-04-02 07:40:00|13319|13314|13313|13308|13324|13319|13313|13308|54
1743579900000|2025-04-02 07:45:00|13313.5|13308.5|13314|13309|13330|13325|13310.5|13305.5|69
1743580200000|2025-04-02 07:50:00|13314.5|13309.5|13309|13304|13330|13325|13306|13301|73
1743580500000|2025-04-02 07:55:00|13308.5|13303.5|13317|13312|13326|13321|13302.5|13297.5|84
1743580800000|2025-04-02 08:00:00|13318.5|13313.5|13295|13290|13318.5|13313.5|13286|13281|125
1743581100000|2025-04-02 08:05:00|13294.5|13289.5|13287|13282|13304|13299|13276|13271|87
1743581400000|2025-04-02 08:10:00|13286.5|13281.5|13299|13294|13301|13296|13283|13278|52
1743581700000|2025-04-02 08:15:00|13298.5|13293.5|13303|13298|13310|13305|13297|13292|36
1743582000000|2025-04-02 08:20:00|13303.5|13298.5|13292|13287|13313|13308|13289|13284|31
1743582300000|2025-04-02 08:25:00|13291.5|13286.5|13307|13302|13312.5|13307.5|13291.5|13286.5|50
1743582600000|2025-04-02 08:30:00|13306.5|13301.5|13325|13320|13329|13324|13302|13297|47
1743582900000|2025-04-02 08:35:00|13324.5|13319.5|13323|13318|13329|13324|13314|13309|28
1743583200000|2025-04-02 08:40:00|13322.5|13317.5|13331|13326|13338|13333|13321|13316|63
1743583500000|2025-04-02 08:45:00|13330.5|13325.5|13345|13340|13352|13347|13330.5|13325.5|62
1743583800000|2025-04-02 08:50:00|13345.5|13340.5|13327|13322|13348|13343|13325.5|13320.5|78
1743584100000|2025-04-02 08:55:00|13327.5|13322.5|13320.5|13315.5|13330|13325|13315|13310|40
1743584400000|2025-04-02 09:00:00|13320|13315|13322.5|13317.5|13323.5|13318.5|13312|13307|88
1743584700000|2025-04-02 09:05:00|13323|13318|13328|13323|13330|13325|13319|13314|78
1743585000000|2025-04-02 09:10:00|13328.5|13323.5|13331.5|13326.5|13339|13334|13328.5|13323.5|205
1743585300000|2025-04-02 09:15:00|13331|13326|13324.5|13319.5|13331|13326|13316.5|13311.5|40
1743585600000|2025-04-02 09:20:00|13325|13320|13332|13327|13333.5|13328.5|13323|13318|67
1743585900000|2025-04-02 09:25:00|13332.5|13327.5|13333|13328|13333.5|13328.5|13327.5|13322.5|44
1743586200000|2025-04-02 09:30:00|13331|13326|13331|13326|13333.5|13328.5|13326|13321|44
1743586500000|2025-04-02 09:35:00|13329.5|13324.5|13322|13317|13335|13330|13322|13317|82
1743586800000|2025-04-02 09:40:00|13322.5|13317.5|13325.5|13320.5|13332|13327|13320|13315|43
1743587100000|2025-04-02 09:45:00|13326|13321|13316|13311|13326|13321|13312|13307|77
1743587400000|2025-04-02 09:50:00|13316.5|13311.5|13328|13323|13330|13325|13314|13309|25
1743587700000|2025-04-02 09:55:00|13327.5|13322.5|13311|13306|13332|13327|13309.5|13304.5|36
1743588000000|2025-04-02 10:00:00|13312|13307|13293|13288|13315|13310|13281.5|13276.5|165
1743588300000|2025-04-02 10:05:00|13292.5|13287.5|13298|13293|13302|13297|13292|13287|24
1743588600000|2025-04-02 10:10:00|13298.5|13293.5|13306.5|13301.5|13309.5|13304.5|13293|13288|46
1743588900000|2025-04-02 10:15:00|13307|13302|13313|13308|13316.5|13311.5|13304.5|13299.5|15
1743589200000|2025-04-02 10:20:00|13312.5|13307.5|13307|13302|13313.5|13308.5|13307|13302|29
1743589500000|2025-04-02 10:25:00|13307.5|13302.5|13307.5|13302.5|13318|13313|13298|13293|122
1743589800000|2025-04-02 10:30:00|13307|13302|13300.5|13295.5|13308|13303|13300|13295|26
1743590100000|2025-04-02 10:35:00|13301|13296|13289.5|13284.5|13301.5|13296.5|13286|13281|16
1743590400000|2025-04-02 10:40:00|13289|13284|13288.5|13283.5|13291.5|13286.5|13285.5|13280.5|26
1743590700000|2025-04-02 10:45:00|13289|13284|13298.5|13293.5|13300.5|13295.5|13289|13284|16
1743591000000|2025-04-02 10:50:00|13298|13293|13295|13290|13300.5|13295.5|13289|13284|14
1743591300000|2025-04-02 10:55:00|13294.5|13289.5|13293.5|13288.5|13296.5|13291.5|13290.5|13285.5|25
1743591600000|2025-04-02 11:00:00|13295.5|13290.5|13293.5|13288.5|13298.5|13293.5|13291.5|13286.5|28
1743591900000|2025-04-02 11:05:00|13294.5|13289.5|13300.5|13295.5|13302.5|13297.5|13293.5|13288.5|13
1743592200000|2025-04-02 11:10:00|13301|13296|13305|13300|13306|13301|13299.5|13294.5|13
1743592500000|2025-04-02 11:15:00|13305.5|13300.5|13304|13299|13307|13302|13300.5|13295.5|25
1743592800000|2025-04-02 11:20:00|13304.5|13299.5|13293|13288|13305|13300|13291|13286|22
1743593100000|2025-04-02 11:25:00|13292.5|13287.5|13287|13282|13296|13291|13286.5|13281.5|27
1743593400000|2025-04-02 11:30:00|13286.5|13281.5|13286|13281|13291.5|13286.5|13281|13276|31
1743593700000|2025-04-02 11:35:00|13286.5|13281.5|13264.5|13259.5|13288|13283|13263|13258|58
1743594000000|2025-04-02 11:40:00|13266.3|13261.3|13277.3|13272.3|13278.3|13273.3|13262.3|13257.3|52
1743594300000|2025-04-02 11:45:00|13276.8|13271.8|13285.8|13280.8|13290.3|13285.3|13276.3|13271.3|16
1743594600000|2025-04-02 11:50:00|13285.3|13280.3|13288.3|13283.3|13290.3|13285.3|13280.8|13275.8|16
1743594900000|2025-04-02 11:55:00|13287.8|13282.8|13285.8|13280.8|13289.3|13284.3|13282.8|13277.8|26
1743595200000|2025-04-02 12:00:00|13286.8|13281.8|13275.8|13270.8|13289.3|13284.3|13275.3|13270.3|19
1743595500000|2025-04-02 12:05:00|13276.3|13271.3|13269.3|13264.3|13276.3|13271.3|13266.3|13261.3|26
1743595800000|2025-04-02 12:10:00|13268.8|13263.8|13267.3|13262.3|13268.8|13263.8|13263.8|13258.8|16
1743596100000|2025-04-02 12:15:00|13272.8|13267.8|13260.8|13255.8|13272.8|13267.8|13260.8|13255.8|68
1743596400000|2025-04-02 12:20:00|13260.3|13255.3|13248.8|13243.8|13260.3|13255.3|13245.8|13240.8|84
1743596700000|2025-04-02 12:25:00|13249.3|13244.3|13239.8|13234.8|13250.3|13245.3|13237.3|13232.3|79
1743597000000|2025-04-02 12:30:00|13240.3|13235.3|13247.3|13242.3|13249.3|13244.3|13236.8|13231.8|55
1743597300000|2025-04-02 12:35:00|13247.8|13242.8|13257.8|13252.8|13258.8|13253.8|13242.8|13237.8|38
1743597600000|2025-04-02 12:40:00|13258.3|13253.3|13265.8|13260.8|13265.8|13260.8|13255.8|13250.8|49
1743597900000|2025-04-02 12:45:00|13265.3|13260.3|13275.8|13270.8|13278.3|13273.3|13265.3|13260.3|30
1743598200000|2025-04-02 12:50:00|13275.3|13270.3|13277.8|13272.8|13278.8|13273.8|13268.8|13263.8|53
1743598500000|2025-04-02 12:55:00|13278.3|13273.3|13280.8|13275.8|13281.3|13276.3|13272.8|13267.8|58
1743598800000|2025-04-02 13:00:00|13281.3|13276.3|13287.8|13282.8|13290.8|13285.8|13275.8|13270.8|59
1743599100000|2025-04-02 13:05:00|13288.3|13283.3|13296.8|13291.8|13301.8|13296.8|13288.3|13283.3|110
1743599400000|2025-04-02 13:10:00|13297.3|13292.3|13282.8|13277.8|13298.3|13293.3|13280.8|13275.8|93
1743599700000|2025-04-02 13:15:00|13283.3|13278.3|13276.8|13271.8|13283.8|13278.8|13272.3|13267.3|71
1743600000000|2025-04-02 13:20:00|13277.3|13272.3|13273.8|13268.8|13280.8|13275.8|13272.8|13267.8|24
1743600300000|2025-04-02 13:25:00|13273.3|13268.3|13270.3|13265.3|13274.8|13269.8|13266.8|13261.8|40
1743600600000|2025-04-02 13:30:00|13271.3|13266.3|13304.8|13299.8|13310.8|13305.8|13268.8|13263.8|146
1743600900000|2025-04-02 13:35:00|13304.3|13299.3|13309.3|13304.3|13319.8|13314.8|13297.8|13292.8|138
1743601200000|2025-04-02 13:40:00|13309.8|13304.8|13301.3|13296.3|13310.3|13305.3|13289.8|13284.8|95
1743601500000|2025-04-02 13:45:00|13301.8|13296.8|13294.3|13289.3|13302.8|13297.8|13280.8|13275.8|112
1743601800000|2025-04-02 13:50:00|13294.8|13289.8|13286.3|13281.3|13305.8|13300.8|13286.3|13281.3|58
1743602100000|2025-04-02 13:55:00|13285.8|13280.8|13283.8|13278.8|13287.3|13282.3|13272.8|13267.8|65
1743602400000|2025-04-02 14:00:00|13280.8|13275.8|13294.8|13289.8|13304.3|13299.3|13279.8|13274.8|110
1743602700000|2025-04-02 14:05:00|13295.3|13290.3|13312.8|13307.8|13315.3|13310.3|13294.8|13289.8|155
1743603000000|2025-04-02 14:10:00|13311.3|13306.3|13309.3|13304.3|13313.3|13308.3|13299.3|13294.3|68
1743603300000|2025-04-02 14:15:00|13309.8|13304.8|13309.3|13304.3|13312.8|13307.8|13300.8|13295.8|88
1743603600000|2025-04-02 14:20:00|13309.8|13304.8|13290.3|13285.3|13309.8|13304.8|13288.8|13283.8|116
1743603900000|2025-04-02 14:25:00|13290.8|13285.8|13295.8|13290.8|13295.8|13290.8|13282.3|13277.3|51
1743604200000|2025-04-02 14:30:00|13295.3|13290.3|13314.3|13309.3|13314.3|13309.3|13294.3|13289.3|86
1743604500000|2025-04-02 14:35:00|13313.8|13308.8|13330.3|13325.3|13333.3|13328.3|13311.3|13306.3|206
1743604800000|2025-04-02 14:40:00|13328.3|13323.3|13338.3|13333.3|13342.3|13337.3|13326.8|13321.8|98
1743605100000|2025-04-02 14:45:00|13338.8|13333.8|13338.3|13333.3|13344.8|13339.8|13333.3|13328.3|89
1743605400000|2025-04-02 14:50:00|13337.8|13332.8|13327.3|13322.3|13340.3|13335.3|13327.3|13322.3|49
1743605700000|2025-04-02 14:55:00|13329.3|13324.3|13327.8|13322.8|13334.3|13329.3|13326.8|13321.8|118
1743606000000|2025-04-02 15:00:00|13327.3|13322.3|13329.3|13324.3|13330.8|13325.8|13319.3|13314.3|146
1743606300000|2025-04-02 15:05:00|13328.8|13323.8|13329.8|13324.8|13331.3|13326.3|13320.3|13315.3|95
1743606600000|2025-04-02 15:10:00|13330.3|13325.3|13322.3|13317.3|13330.8|13325.8|13320.8|13315.8|215
1743606900000|2025-04-02 15:15:00|13322.8|13317.8|13328.8|13323.8|13330.3|13325.3|13320.3|13315.3|141
1743607200000|2025-04-02 15:20:00|13329.3|13324.3|13335.3|13330.3|13338.3|13333.3|13328.8|13323.8|102
1743607500000|2025-04-02 15:25:00|13335.8|13330.8|13339.8|13334.8|13344.8|13339.8|13335.8|13330.8|213
1743607800000|2025-04-02 15:30:00|13340.3|13334.3|13355.3|13348.3|13363.3|13357.3|13340.3|13333.3|455
1743608100000|2025-04-02 15:35:00|13354.3|13349.3|13352.3|13345.3|13357.3|13350.3|13350.3|13343.3|106
1743608400000|2025-04-02 15:40:00|13353.3|13346.3|13342.3|13335.3|13355.3|13348.3|13341.3|13332.3|37
1743608700000|2025-04-02 15:45:00|13343.3|13334.3|13331.3|13324.3|13343.3|13337.3|13328.3|13321.3|33
1743609000000|2025-04-02 15:50:00|13330.3|13323.3|13335.3|13328.3|13335.3|13328.3|13325.3|13319.3|44
1743609300000|2025-04-02 15:55:00|13334.3|13327.3|13334.3|13327.3|13340.3|13332.3|13331.3|13324.3|8
1743609600000|2025-04-02 16:00:00|13333.3|13329.3|13333.3|13326.3|13338.3|13331.3|13332.3|13324.3|24
1743609900000|2025-04-02 16:05:00|13332.3|13325.3|13340.3|13333.3|13342.3|13336.3|13332.3|13325.3|20
1743610200000|2025-04-02 16:10:00|13339.3|13334.3|13346.3|13339.3|13352.3|13345.3|13339.3|13334.3|98
1743610500000|2025-04-02 16:15:00|13347.3|13340.3|13348.3|13341.3|13351.3|13344.3|13344.3|13337.3|23
1743610800000|2025-04-02 16:20:00|13347.3|13340.3|13347.3|13340.3|13351.3|13344.3|13344.3|13337.3|7
1743611100000|2025-04-02 16:25:00|13346.3|13339.3|13353.3|13346.3|13355.3|13347.3|13344.3|13337.3|9
1743611400000|2025-04-02 16:30:00|13354.3|13347.3|13359.3|13352.3|13359.3|13352.3|13352.3|13344.3|16
1743611700000|2025-04-02 16:35:00|13358.3|13351.3|13352.3|13345.3|13358.3|13352.3|13344.3|13337.3|16
1743612000000|2025-04-02 16:40:00|13351.3|13344.3|13350.3|13343.3|13353.3|13346.3|13346.3|13339.3|27
1743612300000|2025-04-02 16:45:00|13349.3|13344.3|13363.3|13356.3|13364.3|13358.3|13348.3|13341.3|29
1743612600000|2025-04-02 16:50:00|13364.3|13357.3|13360.3|13353.3|13368.3|13361.3|13358.3|13350.3|22
1743612900000|2025-04-02 16:55:00|13361.3|13352.3|13360.3|13353.3|13363.3|13356.3|13355.3|13347.3|29
1743613200000|2025-04-02 17:00:00|13361.3|13354.3|13367.3|13360.3|13367.3|13360.3|13360.3|13353.3|28
1743613500000|2025-04-02 17:05:00|13366.3|13359.3|13370.3|13363.3|13371.3|13364.3|13365.3|13358.3|1
1743613800000|2025-04-02 17:10:00|13371.3|13364.3|13377.3|13370.3|13382.3|13374.3|13371.3|13364.3|14
1743614100000|2025-04-02 17:15:00|13376.3|13369.3|13375.3|13367.3|13376.3|13369.3|13372.3|13365.3|12
1743614400000|2025-04-02 17:20:00|13374.3|13365.3|13370.3|13363.3|13375.3|13367.3|13365.3|13358.3|7
1743614700000|2025-04-02 17:25:00|13373.3|13362.3|13365.3|13357.3|13373.3|13363.3|13365.3|13356.3|6
1743615000000|2025-04-02 17:30:00|13364.3|13358.3|13358.3|13351.3|13365.3|13358.3|13356.3|13348.3|8
1743615300000|2025-04-02 17:35:00|13357.3|13349.3|13356.3|13349.3|13359.3|13352.3|13352.3|13344.3|15
1743615600000|2025-04-02 17:40:00|13357.3|13350.3|13348.3|13340.3|13359.3|13352.3|13345.3|13337.3|2
1743615900000|2025-04-02 17:45:00|13347.3|13339.3|13340.3|13332.3|13348.3|13340.3|13336.3|13328.3|9
1743616200000|2025-04-02 17:50:00|13339.3|13331.3|13340.3|13332.3|13341.3|13334.3|13335.3|13327.3|6
1743616500000|2025-04-02 17:55:00|13342.3|13333.3|13352.7|13340.7|13352.7|13343.3|13341.3|13330.3|13
1743616800000|2025-04-02 18:00:00|13352.6|13340.6|13348.9|13336.9|13360.6|13348.6|13348.9|13336.9|0
1743617100000|2025-04-02 18:05:00|13347.2|13335.2|13337.9|13325.9|13347.2|13335.2|13337.9|13325.9|0
1743617400000|2025-04-02 18:10:00|13338|13326|13341.5|13329.5|13345|13333|13334.3|13322.3|0
1743617700000|2025-04-02 18:15:00|13341.4|13329.4|13336|13324|13343.3|13331.3|13334.2|13322.2|0
1743618000000|2025-04-02 18:20:00|13336.1|13324.1|13330.5|13318.5|13339.5|13327.5|13330.4|13318.4|0
1743618300000|2025-04-02 18:25:00|13330.6|13318.6|13320.8|13308.8|13332.1|13320.1|13320.8|13308.8|0
1743618600000|2025-04-02 18:30:00|13320.7|13308.7|13331.6|13319.6|13331.6|13319.6|13319|13307|0
1743618900000|2025-04-02 18:35:00|13329.9|13317.9|13344.3|13332.3|13344.3|13332.3|13329.8|13317.8|0
1743619200000|2025-04-02 18:40:00|13345.2|13333.2|13346.1|13334.1|13353.2|13341.2|13344.2|13332.2|0
1743619500000|2025-04-02 18:45:00|13347.9|13335.9|13344.4|13332.4|13347.9|13335.9|13339.8|13327.8|0
1743619800000|2025-04-02 18:50:00|13344.3|13332.3|13340.6|13328.6|13344.4|13332.4|13335.3|13323.3|0
1743620100000|2025-04-02 18:55:00|13338.9|13326.9|13324.2|13312.2|13340.6|13328.6|13324.2|13312.2|0
1743620400000|2025-04-02 19:00:00|13324.3|13312.3|13342.4|13330.4|13342.4|13330.4|13324.3|13312.3|0
1743620700000|2025-04-02 19:05:00|13342.3|13330.3|13338.8|13326.8|13344.2|13332.2|13336.9|13324.9|0
1743621000000|2025-04-02 19:10:00|13338.7|13326.7|13335.1|13323.1|13340.6|13328.6|13334.3|13322.3|0
1743621300000|2025-04-02 19:15:00|13336|13324|13336.8|13324.8|13342.3|13330.3|13333.1|13321.1|0
1743621600000|2025-04-02 19:20:00|13336.9|13324.9|13344.1|13332.1|13345.9|13333.9|13336.8|13324.8|0
1743621900000|2025-04-02 19:25:00|13344|13332|13346.1|13334.1|13349.6|13337.6|13338.6|13326.6|0
1743622200000|2025-04-02 19:30:00|13346|13334|13358.6|13346.6|13361.3|13349.3|13340.6|13328.6|0
1743622500000|2025-04-02 19:35:00|13358.5|13346.5|13358.6|13346.6|13362.3|13350.3|13355|13343|0
1743622800000|2025-04-02 19:40:00|13358.5|13346.5|13364|13352|13365.9|13353.9|13356.8|13344.8|0
1743623100000|2025-04-02 19:45:00|13365.7|13353.7|13369.5|13357.5|13373|13361|13364|13352|0
1743623400000|2025-04-02 19:50:00|13369.6|13357.6|13370|13358|13376.3|13364.3|13365.8|13353.8|0
1743623700000|2025-04-02 19:55:00|13369.1|13357.1|13367.8|13355.8|13374.4|13362.4|13366.1|13354.1|0
1743624000000|2025-04-02 20:00:00|13366.9|13354.9|13360.8|13348.8|13368.3|13356.3|13353.3|13341.3|0
1743624300000|2025-04-02 20:05:00|13359.7|13347.7|13352|13340|13367.2|13355.2|13344.2|13332.2|0
1743624600000|2025-04-02 20:10:00|13352.5|13340.5|13448.2|13436.2|13460.8|13448.8|13327.7|13315.7|0
1743624900000|2025-04-02 20:15:00|13447.3|13435.3|13433.8|13421.8|13469.8|13457.8|13407.4|13395.4|0
1743625200000|2025-04-02 20:20:00|13433.9|13421.9|13431.2|13419.2|13435.3|13423.3|13390.8|13378.8|0
1743625500000|2025-04-02 20:25:00|13430.7|13418.7|13196.6|13184.6|13438.1|13426.1|13184.2|13172.2|0
1743625800000|2025-04-02 20:30:00|13196.7|13184.7|13227.5|13215.5|13275.8|13263.8|13165.1|13153.1|0
1743626100000|2025-04-02 20:35:00|13228.4|13216.4|13189.7|13177.7|13246.5|13234.5|13144.5|13132.5|0
1743626400000|2025-04-02 20:40:00|13189.2|13177.2|13182|13170|13192.8|13180.8|13144.7|13132.7|0
1743626700000|2025-04-02 20:45:00|13183.9|13171.9|13202.6|13190.6|13206.8|13194.8|13158.6|13146.6|0
1743627000000|2025-04-02 20:50:00|13204|13192|13171.2|13159.2|13204.5|13192.5|13167.8|13155.8|0
1743627300000|2025-04-02 20:55:00|13171.7|13159.7|13182.8|13170.8|13193|13181|13165.3|13153.3|0
1743627600000|2025-04-02 21:00:00|13184.7|13172.7|13181.7|13169.7|13184.7|13172.7|13172.1|13160.1|0
1743627900000|2025-04-02 21:05:00|13181.3|13169.3|13165.5|13153.5|13181.5|13169.5|13165.5|13153.5|0
1743628200000|2025-04-02 21:10:00|13165.1|13153.1|13144|13132|13165.3|13153.3|13134.4|13122.4|0
1743628500000|2025-04-02 21:15:00|13143.9|13131.9|13163.9|13151.9|13168.6|13156.6|13142.9|13130.9|0
1743628800000|2025-04-02 21:20:00|13163|13151|13165|13153|13167.9|13155.9|13157.3|13145.3|0
1743629100000|2025-04-02 21:25:00|13165.1|13153.1|13149.2|13137.2|13165.9|13153.9|13146.7|13134.7|0
1743629400000|2025-04-02 21:30:00|13150.8|13138.8|13154.7|13142.7|13158.9|13146.9|13142.5|13130.5|0
1743629700000|2025-04-02 21:35:00|13155.6|13143.6|13149.2|13137.2|13155.9|13143.9|13146.5|13134.5|0
1743630000000|2025-04-02 21:40:00|13149.4|13137.4|13147.5|13135.5|13158.3|13146.3|13146.8|13134.8|0
1743630300000|2025-04-02 21:45:00|13147.4|13135.4|13134.7|13122.7|13148.3|13136.3|13125.1|13113.1|0
1743630600000|2025-04-02 21:50:00|13135.4|13123.4|13146.4|13134.4|13151.4|13139.4|13134.7|13122.7|0
1743630900000|2025-04-02 21:55:00|13146.2|13134.2|13111.4|13099.4|13146.4|13134.4|13104.8|13092.8|0
1743631200000|2025-04-02 22:00:00|13111.6|13099.6|13078.8|13066.8|13119.2|13107.2|13054.8|13042.8|0
1743631500000|2025-04-02 22:05:00|13078.6|13066.6|13061.2|13049.2|13082.1|13070.1|13047.2|13035.2|0
1743631800000|2025-04-02 22:10:00|13061.8|13049.8|13056.9|13044.9|13070.3|13058.3|13043|13031|0
1743632100000|2025-04-02 22:15:00|13057|13045|13043.7|13031.7|13062.4|13050.4|13028|13016|0
1743632400000|2025-04-02 22:20:00|13043.2|13031.2|13052.7|13040.7|13055.3|13043.3|13003.1|12991.1|0
1743632700000|2025-04-02 22:25:00|13053.5|13041.5|13075.5|13063.5|13076.9|13064.9|13038.8|13026.8|0
1743633000000|2025-04-02 22:30:00|13075.1|13063.1|13076.8|13064.8|13085.4|13073.4|13064.8|13052.8|0
1743633300000|2025-04-02 22:35:00|13076.9|13064.9|13071.2|13059.2|13102.1|13090.1|13070.3|13058.3|0
1743633600000|2025-04-02 22:40:00|13072.6|13060.6|13070.8|13058.8|13082.8|13070.8|13064.2|13052.2|0
1743633900000|2025-04-02 22:45:00|13071.2|13059.2|13097.6|13085.6|13100.8|13088.8|13071.2|13059.2|0
1743634200000|2025-04-02 22:50:00|13096.4|13084.4|13103.9|13091.9|13118.1|13106.1|13096.4|13084.4|0
1743634500000|2025-04-02 22:55:00|13103.3|13091.3|13103.3|13091.3|13111.9|13099.9|13095.5|13083.5|0
1743634800000|2025-04-02 23:00:00|13102.8|13090.8|13068.6|13056.6|13103.3|13091.3|13058.2|13046.2|0
1743635100000|2025-04-02 23:05:00|13068.8|13056.8|13084.4|13072.4|13089.5|13077.5|13054.1|13042.1|0
1743635400000|2025-04-02 23:10:00|13084.3|13072.3|13093.1|13081.1|13097.5|13085.5|13080.8|13068.8|0
1743635700000|2025-04-02 23:15:00|13092.9|13080.9|13072.7|13060.7|13092.9|13080.9|13072.7|13060.7|0
1743636000000|2025-04-02 23:20:00|13072.9|13060.9|13085.1|13073.1|13087.7|13075.7|13070.2|13058.2|0
1743636300000|2025-04-02 23:25:00|13085|13073|13087|13075|13087.4|13075.4|13069.5|13057.5|0
1743636600000|2025-04-02 23:30:00|13087.4|13075.4|13078.1|13066.1|13088.5|13076.5|13073.8|13061.8|0
1743636900000|2025-04-02 23:35:00|13078.3|13066.3|13076.8|13064.8|13082|13070|13073.4|13061.4|0
1743637200000|2025-04-02 23:40:00|13074.9|13062.9|13062.5|13050.5|13075.6|13063.6|13060.9|13048.9|0
1743637500000|2025-04-02 23:45:00|13062.9|13050.9|13070.3|13058.3|13076.8|13064.8|13054.5|13042.5|0
1743637800000|2025-04-02 23:50:00|13069.8|13057.8|13063.7|13051.7|13076.2|13064.2|13058.9|13046.9|0
1743638100000|2025-04-02 23:55:00|13063.5|13051.5|13074.4|13062.4|13078.2|13066.2|13059.6|13047.6|0
1743638400000|2025-04-03 00:00:00|13074.8|13062.8|13088.5|13076.5|13090.1|13078.1|13074.8|13062.8|0
1743638700000|2025-04-03 00:05:00|13088.6|13076.6|13088|13076|13098.1|13086.1|13083.9|13071.9|0
1743639000000|2025-04-03 00:10:00|13087.8|13075.8|13118.5|13106.5|13120.7|13108.7|13085.8|13073.8|0
1743639300000|2025-04-03 00:15:00|13118.9|13106.9|13133.4|13121.4|13145.4|13133.4|13116.7|13104.7|0
1743639600000|2025-04-03 00:20:00|13132.7|13120.7|13191|13179|13218.1|13206.1|13130.7|13118.7|0
1743639900000|2025-04-03 00:25:00|13189.2|13177.2|13156.3|13144.3|13194.7|13182.7|13147.3|13135.3|0
1743640200000|2025-04-03 00:30:00|13156.2|13144.2|13161.9|13149.9|13176.6|13164.6|13150.5|13138.5|0
1743640500000|2025-04-03 00:35:00|13161|13149|13181.3|13169.3|13182.4|13170.4|13160.9|13148.9|0
1743640800000|2025-04-03 00:40:00|13180.5|13168.5|13170.5|13158.5|13181.1|13169.1|13169.6|13157.6|0
1743641100000|2025-04-03 00:45:00|13171.3|13159.3|13171.3|13159.3|13176.8|13164.8|13162.4|13150.4|0
1743641400000|2025-04-03 00:50:00|13171.4|13159.4|13160.8|13148.8|13172.2|13160.2|13157|13145|0
1743641700000|2025-04-03 00:55:00|13159.1|13147.1|13131|13119|13159.1|13147.1|13131|13119|0
1743642000000|2025-04-03 01:00:00|13131.9|13119.9|13140.9|13128.9|13157.5|13145.5|13127.6|13115.6|0
1743642300000|2025-04-03 01:05:00|13141.7|13129.7|13157.6|13145.6|13162.9|13150.9|13134.6|13122.6|0
1743642600000|2025-04-03 01:10:00|13155.8|13143.8|13164.8|13152.8|13166.6|13154.6|13155.8|13143.8|0
1743642900000|2025-04-03 01:15:00|13164.7|13152.7|13157.5|13145.5|13168.3|13156.3|13150.5|13138.5|0
1743643200000|2025-04-03 01:20:00|13155.8|13143.8|13171.2|13159.2|13173|13161|13154|13142|0
1743643500000|2025-04-03 01:25:00|13170.3|13158.3|13168.4|13156.4|13172|13160|13157.8|13145.8|0
1743643800000|2025-04-03 01:30:00|13170.2|13158.2|13161.2|13149.2|13173.7|13161.7|13157.5|13145.5|0
1743644100000|2025-04-03 01:35:00|13162|13150|13161.3|13149.3|13167.4|13155.4|13157.6|13145.6|0
1743644400000|2025-04-03 01:40:00|13161.2|13149.2|13159.6|13147.6|13163.1|13151.1|13154.3|13142.3|0
1743644700000|2025-04-03 01:45:00|13160.5|13148.5|13170.5|13158.5|13174|13162|13157.8|13145.8|0
1743645000000|2025-04-03 01:50:00|13170.6|13158.6|13174.1|13162.1|13186.5|13174.5|13170.6|13158.6|0
1743645300000|2025-04-03 01:55:00|13172.4|13160.4|13170.3|13158.3|13177.6|13165.6|13168.4|13156.4|0
1743645600000|2025-04-03 02:00:00|13172|13160|13176.6|13164.6|13183.7|13171.7|13170.2|13158.2|0
1743645900000|2025-04-03 02:05:00|13176.5|13164.5|13177.3|13165.3|13180.9|13168.9|13168.4|13156.4|0
1743646200000|2025-04-03 02:10:00|13176.5|13164.5|13182.7|13170.7|13184.3|13172.3|13172|13160|0
1743646500000|2025-04-03 02:15:00|13182.6|13170.6|13175.3|13163.3|13189.8|13177.8|13173.5|13161.5|0
1743646800000|2025-04-03 02:20:00|13173.5|13161.5|13189.6|13177.6|13191.4|13179.4|13173.5|13161.5|0
1743647100000|2025-04-03 02:25:00|13188.7|13176.7|13195|13183|13198.5|13186.5|13184.4|13172.4|0
1743647400000|2025-04-03 02:30:00|13195.8|13183.8|13177.3|13165.3|13195.8|13183.8|13175.6|13163.6|0
1743647700000|2025-04-03 02:35:00|13176.4|13164.4|13182.6|13170.6|13183.5|13171.5|13175.6|13163.6|0
1743648000000|2025-04-03 02:40:00|13184.4|13172.4|13191.2|13179.2|13196.5|13184.5|13184.2|13172.2|0
1743648300000|2025-04-03 02:45:00|13192.9|13180.9|13191.6|13179.6|13200.3|13188.3|13189.7|13177.7|0
1743648600000|2025-04-03 02:50:00|13191.5|13179.5|13189.7|13177.7|13193.3|13181.3|13184.3|13172.3|0
1743648900000|2025-04-03 02:55:00|13188.9|13176.9|13193.6|13181.6|13195.4|13183.4|13186.2|13174.2|0
1743649200000|2025-04-03 03:00:00|13193.7|13181.7|13191.8|13179.8|13195.3|13183.3|13190.1|13178.1|0
1743649500000|2025-04-03 03:05:00|13190.9|13178.9|13185.1|13173.1|13193.2|13181.2|13184.3|13172.3|0
1743649800000|2025-04-03 03:10:00|13185.2|13173.2|13175.2|13163.2|13186|13174|13173.5|13161.5|0
1743650100000|2025-04-03 03:15:00|13173.4|13161.4|13181.4|13169.4|13185.8|13173.8|13173.4|13161.4|0
1743650400000|2025-04-03 03:20:00|13182.3|13170.3|13182.4|13170.4|13184.2|13172.2|13178.8|13166.8|0
1743650700000|2025-04-03 03:25:00|13180.6|13168.6|13181.4|13169.4|13185.9|13173.9|13177.1|13165.1|0
1743651000000|2025-04-03 03:30:00|13182.3|13170.3|13189.4|13177.4|13193|13181|13180.5|13168.5|0
1743651300000|2025-04-03 03:35:00|13189.3|13177.3|13184.9|13172.9|13191.2|13179.2|13184|13172|0
1743651600000|2025-04-03 03:40:00|13185.8|13173.8|13173.3|13161.3|13185.8|13173.8|13173.2|13161.2|0
1743651900000|2025-04-03 03:45:00|13173.4|13161.4|13173.5|13161.5|13175.2|13163.2|13168.2|13156.2|0
1743652200000|2025-04-03 03:50:00|13174.4|13162.4|13176.1|13164.1|13177.9|13165.9|13166.4|13154.4|0
1743652500000|2025-04-03 03:55:00|13177|13165|13175.4|13163.4|13177.9|13165.9|13171.7|13159.7|0
1743652800000|2025-04-03 04:00:00|13175.5|13163.5|13190.4|13178.4|13193.1|13181.1|13175.4|13163.4|0
1743653100000|2025-04-03 04:05:00|13189.6|13177.6|13193.9|13181.9|13194.8|13182.8|13186.9|13174.9|0
1743653400000|2025-04-03 04:10:00|13194.8|13182.8|13186.1|13174.1|13203.6|13191.6|13185.2|13173.2|0
1743653700000|2025-04-03 04:15:00|13187|13175|13186.1|13174.1|13188.8|13176.8|13179.1|13167.1|0
1743654000000|2025-04-03 04:20:00|13186.9|13174.9|13188.7|13176.7|13193.9|13181.9|13186.1|13174.1|0
1743654300000|2025-04-03 04:25:00|13187.8|13175.8|13176.1|13164.1|13189.5|13177.5|13175.3|13163.3|0
1743654600000|2025-04-03 04:30:00|13176.2|13164.2|13187.5|13175.5|13190.1|13178.1|13175.2|13163.2|0
1743654900000|2025-04-03 04:35:00|13186.7|13174.7|13183.2|13171.2|13187.6|13175.6|13182.3|13170.3|0
1743655200000|2025-04-03 04:40:00|13182.3|13170.3|13180.5|13168.5|13187.6|13175.6|13179.6|13167.6|0
1743655500000|2025-04-03 04:45:00|13181.4|13169.4|13173.5|13161.5|13182.3|13170.3|13170.8|13158.8|0
1743655800000|2025-04-03 04:50:00|13173.6|13161.6|13177.9|13165.9|13182.4|13170.4|13173.5|13161.5|0
1743656100000|2025-04-03 04:55:00|13177.1|13165.1|13175.3|13163.3|13177.9|13165.9|13170|13158|0
1743656400000|2025-04-03 05:00:00|13176.2|13164.2|13182.4|13170.4|13186.8|13174.8|13173.5|13161.5|0
1743656700000|2025-04-03 05:05:00|13182.3|13170.3|13182.3|13170.3|13188.5|13176.5|13171.9|13159.9|0
1743657000000|2025-04-03 05:10:00|13182.4|13170.4|13182.3|13170.3|13184.2|13172.2|13177|13165|0
1743657300000|2025-04-03 05:15:00|13181.5|13169.5|13167.9|13155.9|13182.3|13170.3|13167.9|13155.9|0
1743657600000|2025-04-03 05:20:00|13166.1|13154.1|13157.3|13145.3|13167.9|13155.9|13155.5|13143.5|0
1743657900000|2025-04-03 05:25:00|13155.5|13143.5|13153.8|13141.8|13160.9|13148.9|13145.9|13133.9|0
1743658200000|2025-04-03 05:30:00|13155.5|13143.5|13143.1|13131.1|13157.3|13145.3|13142.1|13130.1|0
1743658500000|2025-04-03 05:35:00|13141.4|13129.4|13136.1|13124.1|13141.4|13129.4|13126.5|13114.5|0
1743658800000|2025-04-03 05:40:00|13135.3|13123.3|13139|13127|13143.4|13131.4|13131|13119|0
1743659100000|2025-04-03 05:45:00|13138.2|13126.2|13143.1|13131.1|13151.4|13139.4|13134.4|13122.4|0
1743659400000|2025-04-03 05:50:00|13143.2|13131.2|13141.6|13129.6|13154.1|13142.1|13141.5|13129.5|0
1743659700000|2025-04-03 05:55:00|13141.5|13129.5|13130.5|13118.5|13144.6|13132.6|13130.5|13118.5|0
1743660000000|2025-04-03 06:00:00|13132.2|13120.2|13150|13145|13159.5|13154.5|13120|13115|44
1743660300000|2025-04-03 06:05:00|13150.5|13145.5|13159|13154|13169|13164|13150.5|13145.5|43
1743660600000|2025-04-03 06:10:00|13159.5|13154.5|13148.5|13143.5|13162.5|13157.5|13144|13139|29
1743660900000|2025-04-03 06:15:00|13147.5|13142.5|13144|13139|13155|13150|13143.5|13138.5|10
1743661200000|2025-04-03 06:20:00|13145.5|13140.5|13155.5|13150.5|13165.5|13160.5|13143.5|13138.5|26
1743661500000|2025-04-03 06:25:00|13155|13150|13160.5|13155.5|13164.5|13159.5|13152.5|13147.5|18
1743661800000|2025-04-03 06:30:00|13161|13156|13158.5|13153.5|13163.5|13158.5|13149.5|13144.5|18
1743662100000|2025-04-03 06:35:00|13158|13153|13158|13153|13159|13154|13148.5|13143.5|31
1743662400000|2025-04-03 06:40:00|13162.5|13157.5|13163.5|13158.5|13163.5|13158.5|13159|13154|11
1743662700000|2025-04-03 06:45:00|13164|13159|13181.5|13176.5|13187.5|13182.5|13161.5|13156.5|44
1743663000000|2025-04-03 06:50:00|13181|13176|13159|13154|13181|13176|13156.5|13151.5|18
1743663300000|2025-04-03 06:55:00|13158.5|13153.5|13141|13136|13158.5|13153.5|13138.5|13133.5|89
1743663600000|2025-04-03 07:00:00|13142.5|13137.5|13154.5|13149.5|13163.5|13158.5|13122.5|13117.5|496
1743663900000|2025-04-03 07:05:00|13155.5|13150.5|13164|13159|13201|13196|13147.5|13142.5|322
1743664200000|2025-04-03 07:10:00|13163.5|13158.5|13108|13103|13173.5|13168.5|13105.5|13100.5|312
1743664500000|2025-04-03 07:15:00|13108.5|13103.5|13136.5|13131.5|13146|13141|13108|13103|164
1743664800000|2025-04-03 07:20:00|13137|13132|13194.5|13189.5|13198|13193|13134.5|13129.5|229
1743665100000|2025-04-03 07:25:00|13194|13189|13201.5|13196.5|13209|13204|13183.5|13178.5|192
1743665400000|2025-04-03 07:30:00|13202|13197|13196.5|13191.5|13211.5|13206.5|13181|13176|229
1743665700000|2025-04-03 07:35:00|13196|13191|13189.5|13184.5|13204|13199|13183|13178|150
1743666000000|2025-04-03 07:40:00|13190.2|13185.2|13205.2|13200.2|13205.2|13200.2|13184.2|13179.2|145
1743666300000|2025-04-03 07:45:00|13204.7|13199.7|13199.7|13194.7|13231.7|13226.7|13199.2|13194.2|153
1743666600000|2025-04-03 07:50:00|13199.2|13194.2|13193.2|13188.2|13200.7|13195.7|13183.7|13178.7|92
1743666900000|2025-04-03 07:55:00|13193.7|13188.7|13214.7|13209.7|13222.7|13217.7|13193.7|13188.7|81
1743667200000|2025-04-03 08:00:00|13214.2|13209.2|13220.7|13215.7|13225.2|13220.2|13205.7|13200.7|107
1743667500000|2025-04-03 08:05:00|13221.2|13216.2|13234.7|13229.7|13255.2|13250.2|13218.7|13213.7|152
1743667800000|2025-04-03 08:10:00|13233.7|13228.7|13229.2|13224.2|13239.7|13234.7|13225.2|13220.2|79
1743668100000|2025-04-03 08:15:00|13228.7|13223.7|13256.7|13251.7|13270.7|13265.7|13228.7|13223.7|198
1743668400000|2025-04-03 08:20:00|13255.7|13250.7|13241.2|13236.2|13259.7|13254.7|13234.7|13229.7|121
1743668700000|2025-04-03 08:25:00|13241.7|13236.7|13239.2|13234.2|13254.7|13249.7|13237.7|13232.7|87
1743669000000|2025-04-03 08:30:00|13238.7|13233.7|13242.2|13237.2|13256.2|13251.2|13238.7|13233.7|70
1743669300000|2025-04-03 08:35:00|13242.7|13237.7|13267.2|13262.2|13272.2|13267.2|13239.7|13234.7|79
1743669600000|2025-04-03 08:40:00|13267.7|13262.7|13248.2|13243.2|13269.7|13264.7|13244.2|13239.2|74
1743669900000|2025-04-03 08:45:00|13248.7|13243.7|13253.7|13248.7|13255.2|13250.2|13228.2|13223.2|75
1743670200000|2025-04-03 08:50:00|13254.2|13249.2|13264.7|13259.7|13265.2|13260.2|13246.7|13241.7|99
1743670500000|2025-04-03 08:55:00|13263.7|13258.7|13277.2|13272.2|13281.7|13276.7|13256.2|13251.2|102
1743670800000|2025-04-03 09:00:00|13277.7|13272.7|13259.2|13254.2|13282.7|13277.7|13258.7|13253.7|126
1743671100000|2025-04-03 09:05:00|13258.7|13253.7|13241.2|13236.2|13268.7|13263.7|13239.7|13234.7|155
1743671400000|2025-04-03 09:10:00|13240.7|13235.7|13230.2|13225.2|13240.7|13235.7|13221.7|13216.7|144
1743671700000|2025-04-03 09:15:00|13229.7|13224.7|13232.7|13227.7|13242.7|13237.7|13220.2|13215.2|164
1743672000000|2025-04-03 09:20:00|13232.2|13227.2|13235.7|13230.7|13244.7|13239.7|13225.7|13220.7|91
1743672300000|2025-04-03 09:25:00|13236.2|13231.2|13240.7|13235.7|13249.2|13244.2|13236.2|13231.2|95
1743672600000|2025-04-03 09:30:00|13241.7|13236.7|13240.2|13235.2|13251.7|13246.7|13237.7|13232.7|61
1743672900000|2025-04-03 09:35:00|13240.7|13235.7|13253.2|13248.2|13254.7|13249.7|13237.7|13232.7|47
1743673200000|2025-04-03 09:40:00|13253.7|13248.7|13248.7|13243.7|13256.7|13251.7|13240.7|13235.7|26
1743673500000|2025-04-03 09:45:00|13248.2|13243.2|13235.7|13230.7|13249.7|13244.7|13223.2|13218.2|152
1743673800000|2025-04-03 09:50:00|13235.2|13230.2|13224.7|13219.7|13240.7|13235.7|13224.2|13219.2|66
1743674100000|2025-04-03 09:55:00|13224.2|13219.2|13219.7|13214.7|13226.7|13221.7|13218.2|13213.2|94
1743674400000|2025-04-03 10:00:00|13220.2|13215.2|13214.7|13209.7|13228.7|13223.7|13210.7|13205.7|146
1743674700000|2025-04-03 10:05:00|13214.2|13209.2|13222.2|13217.2|13222.7|13217.7|13197.2|13192.2|155
1743675000000|2025-04-03 10:10:00|13221.7|13216.7|13206.7|13201.7|13232.7|13227.7|13203.7|13198.7|121
1743675300000|2025-04-03 10:15:00|13207.2|13202.2|13216.7|13211.7|13226.7|13221.7|13206.2|13201.2|76
1743675600000|2025-04-03 10:20:00|13217.2|13212.2|13224.7|13219.7|13231.7|13226.7|13211.2|13206.2|127
1743675900000|2025-04-03 10:25:00|13224.2|13219.2|13202.7|13197.7|13229.7|13224.7|13202.2|13197.2|77
1743676200000|2025-04-03 10:30:00|13203.2|13198.2|13201.7|13196.7|13208.7|13203.7|13192.2|13187.2|99
1743676500000|2025-04-03 10:35:00|13202.2|13197.2|13192.7|13187.7|13206.7|13201.7|13188.7|13183.7|132
1743676800000|2025-04-03 10:40:00|13193.2|13188.2|13199.7|13194.7|13201.7|13196.7|13188.7|13183.7|93
1743677100000|2025-04-03 10:45:00|13199.2|13194.2|13186.7|13181.7|13205.7|13200.7|13185.7|13180.7|71
1743677400000|2025-04-03 10:50:00|13187.2|13182.2|13172.7|13167.7|13188.2|13183.2|13163.7|13158.7|239
1743677700000|2025-04-03 10:55:00|13172.2|13167.2|13162.2|13157.2|13174.2|13169.2|13160.2|13155.2|207
1743678000000|2025-04-03 11:00:00|13161.7|13156.7|13154.7|13149.7|13162.2|13157.2|13145.7|13140.7|235
1743678300000|2025-04-03 11:05:00|13155.2|13150.2|13163.7|13158.7|13165.7|13160.7|13154.7|13149.7|100
1743678600000|2025-04-03 11:10:00|13164.7|13159.7|13167.7|13162.7|13168.7|13163.7|13157.7|13152.7|95
1743678900000|2025-04-03 11:15:00|13167.2|13162.2|13160.2|13155.2|13171.7|13166.7|13158.7|13153.7|143
1743679200000|2025-04-03 11:20:00|13159.7|13154.7|13147.7|13142.7|13163.2|13158.2|13144.7|13139.7|80
1743679500000|2025-04-03 11:25:00|13147.2|13142.2|13148.7|13143.7|13156.7|13151.7|13140.7|13135.7|68
1743679800000|2025-04-03 11:30:00|13145.2|13140.2|13130.7|13125.7|13145.2|13140.2|13126.2|13121.2|161
1743680100000|2025-04-03 11:35:00|13130.2|13125.2|13147.2|13142.2|13148.2|13143.2|13128.2|13123.2|140
1743680400000|2025-04-03 11:40:00|13150.1|13145.1|13147.1|13142.1|13154.1|13149.1|13146.1|13141.1|87
1743680700000|2025-04-03 11:45:00|13147.6|13142.6|13145.1|13140.1|13151.6|13146.6|13138.1|13133.1|109
1743681000000|2025-04-03 11:50:00|13145.6|13140.6|13132.6|13127.6|13151.6|13146.6|13119.6|13114.6|192
1743681300000|2025-04-03 11:55:00|13133.1|13128.1|13135.6|13130.6|13147.6|13142.6|13129.6|13124.6|88
1743681600000|2025-04-03 12:00:00|13135.1|13130.1|13148.6|13143.6|13149.6|13144.6|13124.6|13119.6|73
1743681900000|2025-04-03 12:05:00|13149.1|13144.1|13148.6|13143.6|13155.1|13150.1|13140.6|13135.6|65
1743682200000|2025-04-03 12:10:00|13148.1|13143.1|13157.6|13152.6|13162.6|13157.6|13137.1|13132.1|96
1743682500000|2025-04-03 12:15:00|13157.1|13152.1|13163.6|13158.6|13168.6|13163.6|13154.6|13149.6|75
1743682800000|2025-04-03 12:20:00|13164.6|13159.6|13173.6|13168.6|13174.1|13169.1|13161.6|13156.6|64
1743683100000|2025-04-03 12:25:00|13173.1|13168.1|13171.1|13166.1|13181.6|13176.6|13169.1|13164.1|116
1743683400000|2025-04-03 12:30:00|13169.1|13164.1|13170.1|13165.1|13181.6|13176.6|13167.6|13162.6|82
1743683700000|2025-04-03 12:35:00|13169.6|13164.6|13166.6|13161.6|13177.6|13172.6|13163.1|13158.1|50
1743684000000|2025-04-03 12:40:00|13166.1|13161.1|13157.6|13152.6|13169.1|13164.1|13153.1|13148.1|45
1743684300000|2025-04-03 12:45:00|13157.1|13152.1|13135.6|13130.6|13157.1|13152.1|13122.6|13117.6|129
1743684600000|2025-04-03 12:50:00|13135.1|13130.1|13139.1|13134.1|13149.6|13144.6|13133.1|13128.1|40
1743684900000|2025-04-03 12:55:00|13138.1|13133.1|13123.6|13118.6|13141.6|13136.6|13120.6|13115.6|77
1743685200000|2025-04-03 13:00:00|13122.6|13117.6|13130.6|13125.6|13134.6|13129.6|13116.6|13111.6|73
1743685500000|2025-04-03 13:05:00|13131.1|13126.1|13152.6|13147.6|13153.6|13148.6|13125.6|13120.6|129
1743685800000|2025-04-03 13:10:00|13153.1|13148.1|13139.6|13134.6|13161.6|13156.6|13139.1|13134.1|110
1743686100000|2025-04-03 13:15:00|13140.1|13135.1|13142.1|13137.1|13144.6|13139.6|13129.1|13124.1|137
1743686400000|2025-04-03 13:20:00|13142.6|13137.6|13128.6|13123.6|13144.6|13139.6|13115.6|13110.6|82
1743686700000|2025-04-03 13:25:00|13128.1|13123.1|13141.6|13136.6|13147.6|13142.6|13128.1|13123.1|60
1743687000000|2025-04-03 13:30:00|13142.6|13137.6|13176.1|13171.1|13179.1|13174.1|13138.6|13133.6|198
1743687300000|2025-04-03 13:35:00|13175.6|13170.6|13181.1|13176.1|13190.1|13185.1|13172.1|13167.1|159
1743687600000|2025-04-03 13:40:00|13180.6|13175.6|13182.1|13177.1|13187.6|13182.6|13169.1|13164.1|88
1743687900000|2025-04-03 13:45:00|13181.6|13176.6|13177.1|13172.1|13190.1|13185.1|13167.6|13162.6|187
1743688200000|2025-04-03 13:50:00|13177.6|13172.6|13169.6|13164.6|13190.6|13185.6|13166.1|13161.1|129
1743688500000|2025-04-03 13:55:00|13170.1|13165.1|13194.6|13189.6|13196.6|13191.6|13170.1|13165.1|96
1743688800000|2025-04-03 14:00:00|13183.6|13178.6|13184.1|13179.1|13203.6|13198.6|13179.6|13174.6|137
1743689100000|2025-04-03 14:05:00|13184.6|13179.6|13191.6|13186.6|13206.6|13201.6|13182.6|13177.6|224
1743689400000|2025-04-03 14:10:00|13189.9|13184.9|13208.9|13203.9|13208.9|13203.9|13186.9|13181.9|93
1743689700000|2025-04-03 14:15:00|13209.4|13204.4|13192.9|13187.9|13220.4|13215.4|13192.9|13187.9|109
1743690000000|2025-04-03 14:20:00|13192.4|13187.4|13197.9|13192.9|13204.9|13199.9|13190.9|13185.9|48
1743690300000|2025-04-03 14:25:00|13197.4|13192.4|13207.9|13202.9|13215.9|13210.9|13196.4|13191.4|67
1743690600000|2025-04-03 14:30:00|13208.4|13203.4|13200.4|13195.4|13224.4|13219.4|13197.9|13192.9|111
1743690900000|2025-04-03 14:35:00|13199.9|13194.9|13191.4|13186.4|13200.4|13195.4|13176.4|13171.4|151
1743691200000|2025-04-03 14:40:00|13189.9|13184.9|13198.4|13193.4|13210.9|13205.9|13188.9|13183.9|91
1743691500000|2025-04-03 14:45:00|13199.4|13194.4|13188.4|13183.4|13200.9|13195.9|13179.9|13174.9|75
1743691800000|2025-04-03 14:50:00|13188.9|13183.9|13191.9|13186.9|13196.4|13191.4|13181.9|13176.9|87
1743692100000|2025-04-03 14:55:00|13191.4|13186.4|13194.9|13189.9|13204.4|13199.4|13190.9|13185.9|116
1743692400000|2025-04-03 15:00:00|13190.9|13185.9|13196.9|13191.9|13208.4|13203.4|13190.9|13185.9|170
1743692700000|2025-04-03 15:05:00|13197.9|13192.9|13197.9|13192.9|13200.9|13195.9|13178.9|13173.9|195
1743693000000|2025-04-03 15:10:00|13197.4|13192.4|13226.9|13221.9|13229.9|13224.9|13194.9|13189.9|197
1743693300000|2025-04-03 15:15:00|13227.4|13222.4|13239.4|13234.4|13248.4|13243.4|13227.4|13222.4|290
1743693600000|2025-04-03 15:20:00|13238.9|13233.9|13226.4|13221.4|13238.9|13233.9|13216.9|13211.9|227
1743693900000|2025-04-03 15:25:00|13225.9|13220.9|13215.9|13210.9|13239.9|13234.9|13215.4|13210.4|363
1743694200000|2025-04-03 15:30:00|13216.9|13209.9|13201.9|13194.9|13219.9|13213.9|13197.9|13191.9|641
1743694500000|2025-04-03 15:35:00|13200.9|13193.9|13189.9|13182.9|13200.9|13193.9|13182.9|13176.9|516
1743694800000|2025-04-03 15:40:00|13188.9|13181.9|13204.9|13197.9|13204.9|13197.9|13187.9|13181.9|57
1743695100000|2025-04-03 15:45:00|13203.9|13196.9|13200.9|13192.9|13207.9|13198.9|13190.9|13182.9|18
1743695400000|2025-04-03 15:50:00|13202.9|13193.9|13201.9|13193.9|13204.9|13193.9|13181.9|13173.9|19
1743695700000|2025-04-03 15:55:00|13200.9|13192.9|13205.9|13197.9|13212.9|13203.9|13197.9|13189.9|28
1743696000000|2025-04-03 16:00:00|13204.9|13196.9|13217.9|13210.9|13225.9|13218.9|13203.9|13195.9|81
1743696300000|2025-04-03 16:05:00|13218.9|13211.9|13220.9|13213.9|13229.9|13222.9|13217.9|13210.9|50
1743696600000|2025-04-03 16:10:00|13219.9|13214.9|13229.9|13221.9|13232.9|13225.9|13217.9|13210.9|31
1743696900000|2025-04-03 16:15:00|13230.9|13222.9|13237.9|13230.9|13239.9|13230.9|13226.9|13219.9|49
1743697200000|2025-04-03 16:20:00|13236.9|13229.9|13245.9|13238.9|13246.9|13239.9|13231.9|13224.9|21
1743697500000|2025-04-03 16:25:00|13246.9|13237.9|13257.9|13249.9|13257.9|13250.9|13235.9|13228.9|66
1743697800000|2025-04-03 16:30:00|13256.9|13248.9|13235.9|13229.9|13261.9|13255.9|13235.9|13229.9|73
1743698100000|2025-04-03 16:35:00|13237.9|13230.9|13236.9|13229.9|13242.9|13234.9|13233.9|13227.9|14
1743698400000|2025-04-03 16:40:00|13237.9|13230.9|13235.9|13228.9|13250.9|13243.9|13234.9|13227.9|22
1743698700000|2025-04-03 16:45:00|13237.9|13227.9|13247.9|13240.9|13248.9|13240.9|13233.9|13226.9|26
1743699000000|2025-04-03 16:50:00|13246.9|13239.9|13219.9|13212.9|13248.9|13239.9|13217.9|13210.9|45
1743699300000|2025-04-03 16:55:00|13218.9|13211.9|13220.9|13212.9|13224.9|13217.9|13215.9|13207.9|44
1743699600000|2025-04-03 17:00:00|13221.9|13213.9|13219.9|13210.9|13228.9|13220.9|13216.9|13207.9|11
1743699900000|2025-04-03 17:05:00|13218.9|13211.9|13214.9|13207.9|13225.9|13216.9|13213.9|13206.9|3
1743700200000|2025-04-03 17:10:00|13212.9|13205.9|13216.9|13207.9|13221.9|13214.9|13206.9|13197.9|33
1743700500000|2025-04-03 17:15:00|13215.9|13208.9|13214.9|13206.9|13220.9|13213.9|13213.9|13205.9|11
1743700800000|2025-04-03 17:20:00|13216.9|13207.9|13204.9|13196.9|13217.9|13210.9|13200.9|13192.9|16
1743701100000|2025-04-03 17:25:00|13203.9|13195.9|13201.9|13192.9|13206.9|13198.9|13196.9|13188.9|15
1743701400000|2025-04-03 17:30:00|13200.9|13191.9|13205.9|13196.9|13205.9|13196.9|13197.9|13190.9|5
1743701700000|2025-04-03 17:35:00|13210.4|13197.9|13217.9|13209.9|13220.9|13211.9|13206.9|13196.4|4
1743702000000|2025-04-03 17:40:00|13218.9|13210.9|13227.9|13220.9|13227.9|13220.9|13217.9|13209.9|22
1743702300000|2025-04-03 17:45:00|13226.9|13219.9|13223.9|13214.9|13235.9|13227.9|13222.9|13211.9|11
1743702600000|2025-04-03 17:50:00|13224.9|13215.9|13220.9|13212.9|13225.9|13216.9|13214.9|13206.9|7
1743702900000|2025-04-03 17:55:00|13219.9|13211.9|13214.8|13202.8|13221.9|13212.9|13211.4|13200.9|9
1743703200000|2025-04-03 18:00:00|13214.9|13202.9|13219.3|13207.3|13228.5|13216.5|13214.9|13202.9|0
1743703500000|2025-04-03 18:05:00|13221.1|13209.1|13213.9|13201.9|13221.1|13209.1|13210.2|13198.2|0
1743703800000|2025-04-03 18:10:00|13215.7|13203.7|13203|13191|13215.7|13203.7|13201.2|13189.2|0
1743704100000|2025-04-03 18:15:00|13202.9|13190.9|13202.9|13190.9|13208.4|13196.4|13199.2|13187.2|0
1743704400000|2025-04-03 18:20:00|13203|13191|13204.7|13192.7|13210.3|13198.3|13199.2|13187.2|0
1743704700000|2025-04-03 18:25:00|13204.8|13192.8|13206.4|13194.4|13208.4|13196.4|13200.9|13188.9|0
1743705000000|2025-04-03 18:30:00|13206.5|13194.5|13200.9|13188.9|13213.8|13201.8|13197.1|13185.1|0
1743705300000|2025-04-03 18:35:00|13200|13188|13203.1|13191.1|13206.8|13194.8|13199.1|13187.1|0
1743705600000|2025-04-03 18:40:00|13204|13192|13217.6|13205.6|13219.5|13207.5|13203|13191|0
1743705900000|2025-04-03 18:45:00|13216.7|13204.7|13217.5|13205.5|13221.1|13209.1|13211.8|13199.8|0
1743706200000|2025-04-03 18:50:00|13217.4|13205.4|13210.2|13198.2|13219.4|13207.4|13210.1|13198.1|0
1743706500000|2025-04-03 18:55:00|13210.3|13198.3|13212|13200|13215.7|13203.7|13208.1|13196.1|0
1743706800000|2025-04-03 19:00:00|13212.1|13200.1|13210.1|13198.1|13215.6|13203.6|13208.2|13196.2|0
1743707100000|2025-04-03 19:05:00|13211.9|13199.9|13209.2|13197.2|13217.4|13205.4|13208.2|13196.2|0
1743707400000|2025-04-03 19:10:00|13208.3|13196.3|13202.7|13190.7|13212|13200|13202.7|13190.7|0
1743707700000|2025-04-03 19:15:00|13200.9|13188.9|13186|13174|13200.9|13188.9|13178.4|13166.4|0
1743708000000|2025-04-03 19:20:00|13186.9|13174.9|13182.4|13170.4|13191.6|13179.6|13176.8|13164.8|0
1743708300000|2025-04-03 19:25:00|13184.2|13172.2|13178.7|13166.7|13186.2|13174.2|13175|13163|0
1743708600000|2025-04-03 19:30:00|13178.6|13166.6|13169.7|13157.7|13180.5|13168.5|13166.8|13154.8|0
1743708900000|2025-04-03 19:35:00|13167.9|13155.9|13176.9|13164.9|13177|13165|13164.2|13152.2|0
1743709200000|2025-04-03 19:40:00|13175.1|13163.1|13184.4|13172.4|13187|13175|13173.2|13161.2|0
1743709500000|2025-04-03 19:45:00|13184.5|13172.5|13167.7|13155.7|13184.5|13172.5|13162.3|13150.3|0
1743709800000|2025-04-03 19:50:00|13167.6|13155.6|13169.7|13157.7|13172.4|13160.4|13161.3|13149.3|0
1743710100000|2025-04-03 19:55:00|13169.5|13157.5|13172.8|13160.8|13175.4|13163.4|13164.1|13152.1|0
1743710400000|2025-04-03 20:00:00|13178|13166|13177.6|13165.6|13181.4|13169.4|13171.9|13159.9|0
1743710700000|2025-04-03 20:05:00|13178|13166|13178.3|13166.3|13180.3|13168.3|13174.8|13162.8|0
1743711000000|2025-04-03 20:10:00|13178.7|13166.7|13175.1|13163.1|13179.4|13167.4|13171.5|13159.5|0
1743711300000|2025-04-03 20:15:00|13174.8|13162.8|13168|13156|13174.8|13162.8|13167.4|13155.4|0
1743711600000|2025-04-03 20:20:00|13167.6|13155.6|13167|13155|13170.4|13158.4|13166.3|13154.3|0
1743711900000|2025-04-03 20:25:00|13166.7|13154.7|13145.8|13133.8|13167|13155|13145.8|13133.8|0
1743712200000|2025-04-03 20:30:00|13146.1|13134.1|13151.5|13139.5|13159.4|13147.4|13145|13133|0
1743712500000|2025-04-03 20:35:00|13151.3|13139.3|13146.7|13134.7|13153.3|13141.3|13145.8|13133.8|0
1743712800000|2025-04-03 20:40:00|13146.5|13134.5|13150.2|13138.2|13151.1|13139.1|13145.7|13133.7|0
1743713100000|2025-04-03 20:45:00|13149.8|13137.8|13148.7|13136.7|13151.5|13139.5|13148.7|13136.7|0
1743713400000|2025-04-03 20:50:00|13148.8|13136.8|13153|13141|13153|13141|13147.8|13135.8|0
1743713700000|2025-04-03 20:55:00|13153.2|13141.2|13152.8|13140.8|13155|13143|13151.5|13139.5|0
1743714000000|2025-04-03 21:00:00|13152.6|13140.6|13151.3|13139.3|13153.5|13141.5|13151.3|13139.3|0
1743714300000|2025-04-03 21:05:00|13151.4|13139.4|13153.1|13141.1|13153.8|13141.8|13151.3|13139.3|0
1743714600000|2025-04-03 21:10:00|13153.3|13141.3|13154.9|13142.9|13154.9|13142.9|13153.3|13141.3|0
1743714900000|2025-04-03 21:15:00|13155.4|13143.4|13153.6|13141.6|13155.4|13143.4|13153.6|13141.6|0
1743715200000|2025-04-03 21:20:00|13153.4|13141.4|13153.8|13141.8|13154.5|13142.5|13153|13141|0
1743715500000|2025-04-03 21:25:00|13154|13142|13153.8|13141.8|13154|13142|13152.7|13140.7|0
1743715800000|2025-04-03 21:30:00|13154|13142|13153|13141|13154.7|13142.7|13151.9|13139.9|0
1743716100000|2025-04-03 21:35:00|13151.9|13139.9|13152.7|13140.7|13152.9|13140.9|13151.6|13139.6|0
1743716400000|2025-04-03 21:40:00|13152.5|13140.5|13155.1|13143.1|13155.4|13143.4|13152.3|13140.3|0
1743716700000|2025-04-03 21:45:00|13155.4|13143.4|13154.7|13142.7|13155.8|13143.8|13154.3|13142.3|0
1743717000000|2025-04-03 21:50:00|13154.5|13142.5|13156.5|13144.5|13156.5|13144.5|13154.3|13142.3|0
1743717300000|2025-04-03 21:55:00|13156.2|13144.2|13155.8|13143.8|13156.5|13144.5|13154.7|13142.7|0
1743717600000|2025-04-03 22:00:00|13157.4|13145.4|13165.8|13153.8|13168.2|13156.2|13154.1|13142.1|0
1743717900000|2025-04-03 22:05:00|13165.4|13153.4|13156.4|13144.4|13165.8|13153.8|13153.7|13141.7|0
1743718200000|2025-04-03 22:10:00|13156.6|13144.6|13153.1|13141.1|13156.6|13144.6|13150.5|13138.5|0
1743718500000|2025-04-03 22:15:00|13152.7|13140.7|13148.7|13136.7|13158.8|13146.8|13148.7|13136.7|0
1743718800000|2025-04-03 22:20:00|13148.8|13136.8|13142.2|13130.2|13150.8|13138.8|13137.9|13125.9|0
1743719100000|2025-04-03 22:25:00|13142|13130|13146.7|13134.7|13146.7|13134.7|13135.3|13123.3|0
1743719400000|2025-04-03 22:30:00|13146.9|13134.9|13148.5|13136.5|13150.8|13138.8|13146.7|13134.7|0
1743719700000|2025-04-03 22:35:00|13148.7|13136.7|13149.2|13137.2|13153.8|13141.8|13148.7|13136.7|0
1743720000000|2025-04-03 22:40:00|13148.9|13136.9|13154|13142|13154|13142|13148.5|13136.5|0
1743720300000|2025-04-03 22:45:00|13153.3|13141.3|13152.6|13140.6|13154.4|13142.4|13150.5|13138.5|0
1743720600000|2025-04-03 22:50:00|13152.5|13140.5|13149.6|13137.6|13156.1|13144.1|13149.6|13137.6|0
1743720900000|2025-04-03 22:55:00|13149.8|13137.8|13152.7|13140.7|13154.4|13142.4|13148.7|13136.7|0
1743721200000|2025-04-03 23:00:00|13152.8|13140.8|13148.1|13136.1|13155.9|13143.9|13148.1|13136.1|0
1743721500000|2025-04-03 23:05:00|13148.2|13136.2|13150.2|13138.2|13154|13142|13148.2|13136.2|0
1743721800000|2025-04-03 23:10:00|13150|13138|13151.3|13139.3|13152.6|13140.6|13148.1|13136.1|0
1743722100000|2025-04-03 23:15:00|13150.9|13138.9|13146.5|13134.5|13151.6|13139.6|13146.1|13134.1|0
1743722400000|2025-04-03 23:20:00|13146.3|13134.3|13151.6|13139.6|13151.6|13139.6|13142.1|13130.1|0
1743722700000|2025-04-03 23:25:00|13151.8|13139.8|13156.8|13144.8|13157.3|13145.3|13151.8|13139.8|0
1743723000000|2025-04-03 23:30:00|13156.6|13144.6|13159|13147|13160.1|13148.1|13154.6|13142.6|0
1743723300000|2025-04-03 23:35:00|13159.2|13147.2|13159|13147|13160.8|13148.8|13158.6|13146.6|0
1743723600000|2025-04-03 23:40:00|13158.8|13146.8|13160.6|13148.6|13161.2|13149.2|13158.4|13146.4|0
1743723900000|2025-04-03 23:45:00|13160.4|13148.4|13166.7|13154.7|13166.8|13154.8|13158.9|13146.9|0
1743724200000|2025-04-03 23:50:00|13166.6|13154.6|13161.1|13149.1|13167|13155|13159.5|13147.5|0
1743724500000|2025-04-03 23:55:00|13161|13149|13157.1|13145.1|13161.9|13149.9|13156|13144|0
1743724800000|2025-04-04 00:00:00|13157.5|13145.5|13169.2|13157.2|13170.5|13158.5|13157.1|13145.1|0
1743725100000|2025-04-04 00:05:00|13169.3|13157.3|13164.2|13152.2|13170.8|13158.8|13163.8|13151.8|0
1743725400000|2025-04-04 00:10:00|13164.4|13152.4|13165.8|13153.8|13167.7|13155.7|13162|13150|0
1743725700000|2025-04-04 00:15:00|13166|13154|13170.2|13158.2|13173.7|13161.7|13164.3|13152.3|0
1743726000000|2025-04-04 00:20:00|13172|13160|13164.8|13152.8|13172|13160|13163.9|13151.9|0
1743726300000|2025-04-04 00:25:00|13163|13151|13173.8|13161.8|13177.4|13165.4|13162.9|13150.9|0
1743726600000|2025-04-04 00:30:00|13172|13160|13171.8|13159.8|13177.4|13165.4|13168.4|13156.4|0
1743726900000|2025-04-04 00:35:00|13171.9|13159.9|13170|13158|13171.9|13159.9|13167.3|13155.3|0
1743727200000|2025-04-04 00:40:00|13170.9|13158.9|13157.5|13145.5|13171.8|13159.8|13157.5|13145.5|0
1743727500000|2025-04-04 00:45:00|13157.4|13145.4|13158.3|13146.3|13161|13149|13151.9|13139.9|0
1743727800000|2025-04-04 00:50:00|13159.2|13147.2|13157.5|13145.5|13159.3|13147.3|13153.8|13141.8|0
1743728100000|2025-04-04 00:55:00|13158.4|13146.4|13161.1|13149.1|13161.1|13149.1|13153.8|13141.8|0
1743728400000|2025-04-04 01:00:00|13162|13150|13165.5|13153.5|13169.1|13157.1|13159.2|13147.2|0
1743728700000|2025-04-04 01:05:00|13166.4|13154.4|13162.8|13150.8|13170|13158|13161.8|13149.8|0
1743729000000|2025-04-04 01:10:00|13163.7|13151.7|13159.2|13147.2|13163.7|13151.7|13155.6|13143.6|0
1743729300000|2025-04-04 01:15:00|13161|13149|13164.5|13152.5|13166.3|13154.3|13157.4|13145.4|0
1743729600000|2025-04-04 01:20:00|13164.6|13152.6|13173.7|13161.7|13176.4|13164.4|13164.6|13152.6|0
1743729900000|2025-04-04 01:25:00|13174.6|13162.6|13163.7|13151.7|13175.5|13163.5|13162.7|13150.7|0
1743730200000|2025-04-04 01:30:00|13164.6|13152.6|13155.5|13143.5|13166.4|13154.4|13153.7|13141.7|0
1743730500000|2025-04-04 01:35:00|13153.8|13141.8|13152|13140|13155.6|13143.6|13149.2|13137.2|0
1743730800000|2025-04-04 01:40:00|13152.8|13140.8|13152.9|13140.9|13154.7|13142.7|13151|13139|0
1743731100000|2025-04-04 01:45:00|13154.2|13142.2|13154.3|13142.3|13159.8|13147.8|13154.2|13142.2|0
1743731400000|2025-04-04 01:50:00|13154.2|13142.2|13147|13135|13154.2|13142.2|13144.3|13132.3|0
1743731700000|2025-04-04 01:55:00|13145.2|13133.2|13145.2|13133.2|13149.7|13137.7|13143.3|13131.3|0
1743732000000|2025-04-04 02:00:00|13142.9|13130.9|13145.6|13133.6|13146.5|13134.5|13142|13130|0
1743732300000|2025-04-04 02:05:00|13146.5|13134.5|13158.3|13146.3|13158.3|13146.3|13145.6|13133.6|0
1743732600000|2025-04-04 02:10:00|13160.1|13148.1|13160.2|13148.2|13163.7|13151.7|13158.3|13146.3|0
1743732900000|2025-04-04 02:15:00|13160.3|13148.3|13156.6|13144.6|13162|13150|13154.7|13142.7|0
1743733200000|2025-04-04 02:20:00|13157.5|13145.5|13149.3|13137.3|13158.4|13146.4|13149.3|13137.3|0
1743733500000|2025-04-04 02:25:00|13151.1|13139.1|13150.6|13138.6|13152.5|13140.5|13143.9|13131.9|0
1743733800000|2025-04-04 02:30:00|13150.7|13138.7|13150.7|13138.7|13154.3|13142.3|13145.2|13133.2|0
1743734100000|2025-04-04 02:35:00|13151.6|13139.6|13148|13136|13156.1|13144.1|13147.1|13135.1|0
1743734400000|2025-04-04 02:40:00|13148.9|13136.9|13148.9|13136.9|13152.5|13140.5|13147|13135|0
1743734700000|2025-04-04 02:45:00|13148|13136|13145.3|13133.3|13148.9|13136.9|13145.2|13133.2|0
1743735000000|2025-04-04 02:50:00|13145.2|13133.2|13141.6|13129.6|13145.2|13133.2|13138.9|13126.9|0
1743735300000|2025-04-04 02:55:00|13139.8|13127.8|13138|13126|13141.6|13129.6|13136.2|13124.2|0
1743735600000|2025-04-04 03:00:00|13138.9|13126.9|13134.2|13122.2|13138.9|13126.9|13134.2|13122.2|0
1743735900000|2025-04-04 03:05:00|13134.1|13122.1|13131.4|13119.4|13137.8|13125.8|13128.8|13116.8|0
1743736200000|2025-04-04 03:10:00|13131.5|13119.5|13133.2|13121.2|13134.1|13122.1|13130.4|13118.4|0
1743736500000|2025-04-04 03:15:00|13132.3|13120.3|13141.3|13129.3|13143.1|13131.1|13132.2|13120.2|0
1743736800000|2025-04-04 03:20:00|13139.6|13127.6|13139.5|13127.5|13141.3|13129.3|13139.5|13127.5|0
1743737100000|2025-04-04 03:25:00|13138.6|13126.6|13137.7|13125.7|13138.6|13126.6|13134.2|13122.2|0
1743737400000|2025-04-04 03:30:00|13136.8|13124.8|13130.1|13118.1|13136.8|13124.8|13124.7|13112.7|0
1743737700000|2025-04-04 03:35:00|13131.9|13119.9|13124.8|13112.8|13131.9|13119.9|13121.2|13109.2|0
1743738000000|2025-04-04 03:40:00|13126.6|13114.6|13124|13112|13126.6|13114.6|13119.4|13107.4|0
1743738300000|2025-04-04 03:45:00|13124.1|13112.1|13124|13112|13131.4|13119.4|13118.6|13106.6|0
1743738600000|2025-04-04 03:50:00|13123.9|13111.9|13127.7|13115.7|13127.7|13115.7|13113.1|13101.1|0
1743738900000|2025-04-04 03:55:00|13127.6|13115.6|13129.5|13117.5|13132.2|13120.2|13124|13112|0
1743739200000|2025-04-04 04:00:00|13127.8|13115.8|13124.2|13112.2|13129.6|13117.6|13124.2|13112.2|0
1743739500000|2025-04-04 04:05:00|13124.1|13112.1|13128|13116|13128|13116|13120.7|13108.7|0
1743739800000|2025-04-04 04:10:00|13127.1|13115.1|13128|13116|13134.3|13122.3|13124.4|13112.4|0
1743740100000|2025-04-04 04:15:00|13133.8|13121.8|13133.8|13121.8|13135.7|13123.7|13131.1|13119.1|0
1743740400000|2025-04-04 04:20:00|13133.7|13121.7|13132.7|13120.7|13133.8|13121.8|13124.7|13112.7|0
1743740700000|2025-04-04 04:25:00|13131.9|13119.9|13134.7|13122.7|13135.6|13123.6|13131.8|13119.8|0
1743741000000|2025-04-04 04:30:00|13132.1|13120.1|13128.3|13116.3|13132.2|13120.2|13126.5|13114.5|0
1743741300000|2025-04-04 04:35:00|13127.5|13115.5|13121|13109|13128.4|13116.4|13120.9|13108.9|0
1743741600000|2025-04-04 04:40:00|13120.9|13108.9|13115.5|13103.5|13120.9|13108.9|13111.9|13099.9|0
1743741900000|2025-04-04 04:45:00|13117.3|13105.3|13119|13107|13120.9|13108.9|13115.4|13103.4|0
1743742200000|2025-04-04 04:50:00|13117.2|13105.2|13111.7|13099.7|13117.2|13105.2|13111.7|13099.7|0
1743742500000|2025-04-04 04:55:00|13109.9|13097.9|13111.7|13099.7|13115.3|13103.3|13106.3|13094.3|0
1743742800000|2025-04-04 05:00:00|13111.8|13099.8|13106.6|13094.6|13115.6|13103.6|13105.8|13093.8|0
1743743100000|2025-04-04 05:05:00|13106.7|13094.7|13121.3|13109.3|13121.3|13109.3|13106.7|13094.7|0
1743743400000|2025-04-04 05:10:00|13121.2|13109.2|13114|13102|13123|13111|13112.2|13100.2|0
1743743700000|2025-04-04 05:15:00|13112.2|13100.2|13130.2|13118.2|13132|13120|13112.2|13100.2|0
1743744000000|2025-04-04 05:20:00|13132|13120|13143|13131|13144.7|13132.7|13130.2|13118.2|0
1743744300000|2025-04-04 05:25:00|13144.8|13132.8|13164.5|13152.5|13164.6|13152.6|13144.8|13132.8|0
1743744600000|2025-04-04 05:30:00|13164.4|13152.4|13139.9|13127.9|13164.4|13152.4|13138.1|13126.1|0
1743744900000|2025-04-04 05:35:00|13136.3|13124.3|13138.4|13126.4|13147.3|13135.3|13134.5|13122.5|0
1743745200000|2025-04-04 05:40:00|13138.5|13126.5|13147.5|13135.5|13149.3|13137.3|13138.4|13126.4|0
1743745500000|2025-04-04 05:45:00|13147.4|13135.4|13156.6|13144.6|13160.3|13148.3|13147.4|13135.4|0
1743745800000|2025-04-04 05:50:00|13158.4|13146.4|13153|13141|13158.4|13146.4|13153|13141|0
1743746100000|2025-04-04 05:55:00|13153.1|13141.1|13156.8|13144.8|13158.6|13146.6|13153.1|13141.1|0
1743746400000|2025-04-04 06:00:00|13160.3|13148.3|13171.8|13166.8|13181.3|13176.3|13158.6|13146.6|25
1743746700000|2025-04-04 06:05:00|13172.3|13167.3|13171.3|13166.3|13172.3|13167.3|13163.8|13158.8|3
1743747000000|2025-04-04 06:10:00|13170.8|13165.8|13170.3|13165.3|13172.8|13167.8|13163.8|13158.8|8
1743747300000|2025-04-04 06:15:00|13169.8|13164.8|13169.3|13164.3|13169.8|13164.8|13161.8|13156.8|3
1743747600000|2025-04-04 06:20:00|13168.8|13163.8|13165.3|13160.3|13170.3|13165.3|13162.8|13157.8|3
1743747900000|2025-04-04 06:25:00|13166.8|13161.8|13167.8|13162.8|13174.3|13169.3|13162.8|13157.8|7
1743748200000|2025-04-04 06:30:00|13166.8|13161.8|13153.3|13148.3|13167.3|13162.3|13153.3|13148.3|25
1743748500000|2025-04-04 06:35:00|13152.8|13147.8|13137.3|13132.3|13153.3|13148.3|13136.8|13131.8|21
1743748800000|2025-04-04 06:40:00|13138.3|13133.3|13135.3|13130.3|13138.3|13133.3|13135.3|13130.3|14
1743749100000|2025-04-04 06:45:00|13134.8|13129.8|13130.8|13125.8|13139.8|13134.8|13125.8|13120.8|35
1743749400000|2025-04-04 06:50:00|13130.3|13125.3|13106.8|13101.8|13130.8|13125.8|13101.3|13096.3|74
1743749700000|2025-04-04 06:55:00|13107.3|13102.3|13095.8|13090.8|13112.8|13107.8|13082.3|13077.3|97
1743750000000|2025-04-04 07:00:00|13098.8|13093.8|13020.3|13015.3|13099.3|13094.3|12994.8|12989.8|779
1743750300000|2025-04-04 07:05:00|13019.8|13014.8|13034.3|13029.3|13041.3|13036.3|12985.3|12980.3|393
1743750600000|2025-04-04 07:10:00|13036.3|13031.3|13063.3|13058.3|13083.3|13078.3|13023.3|13018.3|346
1743750900000|2025-04-04 07:15:00|13062.8|13057.8|13015.3|13010.3|13067.3|13062.3|13010.3|13005.3|204
1743751200000|2025-04-04 07:20:00|13015.8|13010.8|12981.3|12976.3|13027.3|13022.3|12977.3|12972.3|248
1743751500000|2025-04-04 07:25:00|12979.3|12974.3|12981.3|12976.3|12996.3|12991.3|12955.8|12950.8|236
1743751800000|2025-04-04 07:30:00|12981.8|12976.8|12949.3|12944.3|12989.8|12984.8|12947.3|12942.3|203
1743752100000|2025-04-04 07:35:00|12947.3|12942.3|12909.3|12904.3|12967.3|12962.3|12906.3|12901.3|224
1743752400000|2025-04-04 07:40:00|12910.5|12905.5|12873.5|12868.5|12910.5|12905.5|12855|12850|321
1743752700000|2025-04-04 07:45:00|12870.5|12865.5|12895.5|12890.5|12905.5|12900.5|12866.5|12861.5|229
1743753000000|2025-04-04 07:50:00|12895|12890|12868.5|12863.5|12908.5|12903.5|12863.5|12858.5|124
1743753300000|2025-04-04 07:55:00|12868|12863|12807.5|12802.5|12870.5|12865.5|12802.5|12797.5|270
1743753600000|2025-04-04 08:00:00|12807|12802|12797.5|12792.5|12817.5|12812.5|12782.5|12777.5|283
1743753900000|2025-04-04 08:05:00|12797|12792|12815.5|12810.5|12827.5|12822.5|12768.5|12763.5|270
1743754200000|2025-04-04 08:10:00|12813.5|12808.5|12776.5|12771.5|12818|12813|12773.5|12768.5|195
1743754500000|2025-04-04 08:15:00|12776|12771|12787.5|12782.5|12789.5|12784.5|12737.5|12732.5|193
1743754800000|2025-04-04 08:20:00|12785.5|12780.5|12783|12778|12812.5|12807.5|12781.5|12776.5|181
1743755100000|2025-04-04 08:25:00|12784.5|12779.5|12814|12809|12822|12817|12773|12768|192
1743755400000|2025-04-04 08:30:00|12811.5|12806.5|12770|12765|12815|12810|12768|12763|146
1743755700000|2025-04-04 08:35:00|12770.5|12765.5|12777|12772|12787.5|12782.5|12758|12753|129
1743756000000|2025-04-04 08:40:00|12780.5|12775.5|12768|12763|12787.5|12782.5|12749.5|12744.5|115
1743756300000|2025-04-04 08:45:00|12767.5|12762.5|12791|12786|12796.5|12791.5|12765.5|12760.5|113
1743756600000|2025-04-04 08:50:00|12790.5|12785.5|12759.5|12754.5|12790.5|12785.5|12749.5|12744.5|89
1743756900000|2025-04-04 08:55:00|12759|12754|12737.5|12732.5|12759|12754|12721|12716|162
1743757200000|2025-04-04 09:00:00|12741|12736|12708.5|12703.5|12748|12743|12707.5|12702.5|138
1743757500000|2025-04-04 09:05:00|12709|12704|12728.5|12723.5|12731|12726|12683|12678|209
1743757800000|2025-04-04 09:10:00|12728|12723|12683|12678|12730|12725|12679|12674|138
1743758100000|2025-04-04 09:15:00|12683.5|12678.5|12687|12682|12730.5|12725.5|12677|12672|130
1743758400000|2025-04-04 09:20:00|12689.5|12684.5|12671|12666|12690|12685|12666.5|12661.5|162
1743758700000|2025-04-04 09:25:00|12668|12663|12628.5|12623.5|12671|12666|12623.5|12618.5|200
1743759000000|2025-04-04 09:30:00|12630.5|12625.5|12665|12660|12672.5|12667.5|12622.5|12617.5|259
1743759300000|2025-04-04 09:35:00|12664|12659|12679|12674|12686.5|12681.5|12654|12649|128
1743759600000|2025-04-04 09:40:00|12679.5|12674.5|12681.5|12676.5|12699|12694|12678.5|12673.5|105
1743759900000|2025-04-04 09:45:00|12682|12677|12688.5|12683.5|12714.5|12709.5|12678|12673|122
1743760200000|2025-04-04 09:50:00|12689.5|12684.5|12655.5|12650.5|12689.5|12684.5|12652.5|12647.5|151
1743760500000|2025-04-04 09:55:00|12656|12651|12670.5|12665.5|12672.5|12667.5|12646|12641|178
1743760800000|2025-04-04 10:00:00|12671.5|12666.5|12650|12645|12681|12676|12649|12644|91
1743761100000|2025-04-04 10:05:00|12648.5|12643.5|12575|12570|12651.5|12646.5|12572|12567|263
1743761400000|2025-04-04 10:10:00|12574.5|12569.5|12562.5|12557.5|12583|12578|12537|12532|459
1743761700000|2025-04-04 10:15:00|12563|12558|12493|12488|12565.5|12560.5|12489|12484|230
1743762000000|2025-04-04 10:20:00|12492.5|12487.5|12432|12427|12492.5|12487.5|12385|12380|632
1743762300000|2025-04-04 10:25:00|12431.5|12426.5|12430|12425|12444.5|12439.5|12378|12373|157
1743762600000|2025-04-04 10:30:00|12431.5|12426.5|12447|12442|12483|12478|12419|12414|231
1743762900000|2025-04-04 10:35:00|12448.5|12443.5|12462|12457|12472.5|12467.5|12408|12403|196
1743763200000|2025-04-04 10:40:00|12461.5|12456.5|12430|12425|12493|12488|12427.5|12422.5|302
1743763500000|2025-04-04 10:45:00|12428.5|12423.5|12415.5|12410.5|12438.5|12433.5|12407.5|12402.5|170
1743763800000|2025-04-04 10:50:00|12416|12411|12402|12397|12416|12411|12385.5|12380.5|277
1743764100000|2025-04-04 10:55:00|12401|12396|12384.5|12379.5|12409.5|12404.5|12361.5|12356.5|285
1743764400000|2025-04-04 11:00:00|12388|12383|12453|12448|12459|12454|12388|12383|273
1743764700000|2025-04-04 11:05:00|12452|12447|12429|12424|12466.5|12461.5|12421|12416|128
1743765000000|2025-04-04 11:10:00|12429.5|12424.5|12421|12416|12439|12434|12404|12399|135
1743765300000|2025-04-04 11:15:00|12420|12415|12460|12455|12464|12459|12416.5|12411.5|221
1743765600000|2025-04-04 11:20:00|12460.5|12455.5|12400|12395|12474.5|12469.5|12388|12383|267
1743765900000|2025-04-04 11:25:00|12399|12394|12353.5|12348.5|12407.5|12402.5|12345.5|12340.5|148
1743766200000|2025-04-04 11:30:00|12351|12346|12362.5|12357.5|12373|12368|12341|12336|168
1743766500000|2025-04-04 11:35:00|12363.5|12358.5|12445.5|12440.5|12452|12447|12361|12356|109
1743766800000|2025-04-04 11:40:00|12446.1|12441.1|12402.1|12397.1|12450.1|12445.1|12400.1|12395.1|169
1743767100000|2025-04-04 11:45:00|12401.6|12396.6|12439.1|12434.1|12453.1|12448.1|12389.6|12384.6|142
1743767400000|2025-04-04 11:50:00|12434.6|12429.6|12494.6|12489.6|12498.1|12493.1|12434.6|12429.6|136
1743767700000|2025-04-04 11:55:00|12496.1|12491.1|12549.6|12544.6|12562.6|12557.6|12494.6|12489.6|376
1743768000000|2025-04-04 12:00:00|12546.6|12541.6|12516.1|12511.1|12546.6|12541.6|12511.6|12506.6|242
1743768300000|2025-04-04 12:05:00|12518.6|12513.6|12524.1|12519.1|12557.6|12552.6|12516.1|12511.1|147
1743768600000|2025-04-04 12:10:00|12524.6|12519.6|12523.6|12518.6|12527.1|12522.1|12503.6|12498.6|145
1743768900000|2025-04-04 12:15:00|12523.1|12518.1|12566.1|12561.1|12581.6|12576.6|12512.1|12507.1|325
1743769200000|2025-04-04 12:20:00|12566.6|12561.6|12536.1|12531.1|12568.1|12563.1|12518.6|12513.6|233
1743769500000|2025-04-04 12:25:00|12536.6|12531.6|12560.6|12555.6|12603.1|12598.1|12529.6|12524.6|97
1743769800000|2025-04-04 12:30:00|12561.1|12556.1|12629.6|12624.6|12643.6|12638.6|12561.1|12556.1|197
1743770100000|2025-04-04 12:35:00|12628.6|12623.6|12555.6|12550.6|12640.6|12635.6|12535.6|12530.6|216
1743770400000|2025-04-04 12:40:00|12553.1|12548.1|12554.6|12549.6|12560.6|12555.6|12530.1|12525.1|284
1743770700000|2025-04-04 12:45:00|12554.1|12549.1|12615.1|12610.1|12617.1|12612.1|12534.1|12529.1|173
1743771000000|2025-04-04 12:50:00|12615.6|12610.6|12594.6|12589.6|12616.6|12611.6|12578.6|12573.6|136
1743771300000|2025-04-04 12:55:00|12594.1|12589.1|12603.6|12598.6|12603.6|12598.6|12567.6|12562.6|82
1743771600000|2025-04-04 13:00:00|12607.1|12602.1|12699.1|12694.1|12705.6|12700.6|12607.1|12602.1|250
1743771900000|2025-04-04 13:05:00|12697.6|12692.6|12681.1|12676.1|12705.6|12700.6|12659.1|12654.1|106
1743772200000|2025-04-04 13:10:00|12680.6|12675.6|12608.6|12603.6|12686.6|12681.6|12605.6|12600.6|116
1743772500000|2025-04-04 13:15:00|12607.6|12602.6|12555.6|12550.6|12607.6|12602.6|12554.6|12549.6|293
1743772800000|2025-04-04 13:20:00|12555.1|12550.1|12574.6|12569.6|12574.6|12569.6|12537.1|12532.1|58
1743773100000|2025-04-04 13:25:00|12575.1|12570.1|12536.1|12531.1|12578.6|12573.6|12524.6|12519.6|100
1743773400000|2025-04-04 13:30:00|12541.6|12536.6|12528.6|12523.6|12585.6|12580.6|12519.1|12514.1|152
1743773700000|2025-04-04 13:35:00|12529.1|12524.1|12524.6|12519.6|12538.1|12533.1|12494.6|12489.6|120
1743774000000|2025-04-04 13:40:00|12526.6|12521.6|12492.6|12487.6|12526.6|12521.6|12483.1|12478.1|180
1743774300000|2025-04-04 13:45:00|12493.1|12488.1|12502.1|12497.1|12533.6|12528.6|12484.1|12479.1|161
1743774600000|2025-04-04 13:50:00|12504.1|12499.1|12487.6|12482.6|12513.6|12508.6|12482.6|12477.6|128
1743774900000|2025-04-04 13:55:00|12487.1|12482.1|12493.1|12488.1|12518.1|12513.1|12471.6|12466.6|176
1743775200000|2025-04-04 14:00:00|12490.1|12485.1|12443.6|12438.6|12496.6|12491.6|12436.1|12431.1|116
1743775500000|2025-04-04 14:05:00|12443.1|12438.1|12417.1|12412.1|12450.6|12445.6|12417.1|12412.1|128
1743775800000|2025-04-04 14:10:00|12418.9|12413.9|12399.9|12394.9|12421.4|12416.4|12387.4|12382.4|210
1743776100000|2025-04-04 14:15:00|12400.4|12395.4|12392.4|12387.4|12402.4|12397.4|12370.4|12365.4|131
1743776400000|2025-04-04 14:20:00|12393.9|12388.9|12363.9|12358.9|12399.4|12394.4|12350.9|12345.9|167
1743776700000|2025-04-04 14:25:00|12364.4|12359.4|12363.4|12358.4|12371.4|12366.4|12341.4|12336.4|262
1743777000000|2025-04-04 14:30:00|12360.4|12355.4|12327.9|12322.9|12397.4|12392.4|12326.9|12321.9|261
1743777300000|2025-04-04 14:35:00|12327.4|12322.4|12310.9|12305.9|12335.9|12330.9|12295.9|12290.9|262
1743777600000|2025-04-04 14:40:00|12310.4|12305.4|12300.4|12295.4|12329.4|12324.4|12295.4|12290.4|204
1743777900000|2025-04-04 14:45:00|12299.9|12294.9|12250.9|12245.9|12299.9|12294.9|12247.4|12242.4|400
1743778200000|2025-04-04 14:50:00|12250.4|12245.4|12303.9|12298.9|12313.4|12308.4|12235.4|12230.4|279
1743778500000|2025-04-04 14:55:00|12303.4|12298.4|12341.4|12336.4|12361.4|12356.4|12291.9|12286.9|248
1743778800000|2025-04-04 15:00:00|12340.9|12335.9|12453.9|12448.9|12466.9|12461.9|12329.9|12324.9|314
1743779100000|2025-04-04 15:05:00|12454.9|12449.9|12395.9|12390.9|12459.9|12454.9|12378.4|12373.4|213
1743779400000|2025-04-04 15:10:00|12396.4|12391.4|12444.4|12439.4|12456.4|12451.4|12388.4|12383.4|280
1743779700000|2025-04-04 15:15:00|12444.9|12439.9|12419.4|12414.4|12463.4|12458.4|12419.4|12414.4|357
1743780000000|2025-04-04 15:20:00|12417.4|12412.4|12455.9|12450.9|12460.4|12455.4|12416.4|12411.4|303
1743780300000|2025-04-04 15:25:00|12455.4|12450.4|12432.4|12427.4|12455.4|12450.4|12408.9|12403.9|773
1743780600000|2025-04-04 15:30:00|12430.2|12423.2|12422.2|12414.2|12450.2|12444.2|12418.2|12411.2|1177
1743780900000|2025-04-04 15:35:00|12426.2|12415.2|12354.2|12346.2|12433.2|12425.2|12341.2|12333.2|535
1743781200000|2025-04-04 15:40:00|12355.2|12341.2|12391.2|12379.2|12396.7|12385.2|12341.2|12329.7|77
1743781500000|2025-04-04 15:45:00|12387.2|12375.2|12398.7|12386.7|12398.7|12386.7|12372.2|12362.2|39
1743781800000|2025-04-04 15:50:00|12400.2|12388.2|12378.7|12366.7|12406.7|12394.7|12368.2|12356.2|16
1743782100000|2025-04-04 15:55:00|12379.2|12367.2|12359.7|12347.7|12398.7|12386.7|12359.7|12347.7|16
1743782400000|2025-04-04 16:00:00|12360.2|12348.2|12380.2|12370.2|12383.7|12371.7|12359.7|12347.7|7
1743782700000|2025-04-04 16:05:00|12379.2|12365.2|12392.2|12380.2|12409.2|12400.2|12362.2|12356.2|30
1743783000000|2025-04-04 16:10:00|12390.2|12379.2|12407.2|12395.2|12413.2|12401.2|12382.2|12371.2|50
1743783300000|2025-04-04 16:15:00|12411.2|12396.2|12359.2|12350.2|12411.2|12401.2|12359.2|12349.2|60
1743783600000|2025-04-04 16:20:00|12358.2|12351.2|12352.2|12342.2|12372.2|12361.2|12344.2|12334.2|44
1743783900000|2025-04-04 16:25:00|12353.2|12343.2|12336.2|12329.2|12355.2|12345.2|12336.2|12328.2|36
1743784200000|2025-04-04 16:30:00|12337.2|12330.2|12323.2|12313.2|12345.7|12334.2|12323.2|12313.2|67
1743784500000|2025-04-04 16:35:00|12322.2|12316.2|12361.2|12351.2|12376.2|12367.2|12322.2|12311.2|49
1743784800000|2025-04-04 16:40:00|12362.2|12352.2|12331.2|12320.2|12371.2|12363.2|12331.2|12319.2|19
1743785100000|2025-04-04 16:45:00|12330.2|12317.7|12322.2|12310.2|12334.2|12324.2|12313.2|12304.2|18
1743785400000|2025-04-04 16:50:00|12322.7|12310.7|12316.2|12304.2|12323.2|12312.2|12298.2|12286.2|8
1743785700000|2025-04-04 16:55:00|12317.2|12306.2|12327.2|12315.2|12335.2|12325.2|12310.2|12299.2|21
1743786000000|2025-04-04 17:00:00|12332.7|12317.2|12340.2|12330.2|12365.2|12356.2|12332.2|12317.2|25
1743786300000|2025-04-04 17:05:00|12344.2|12331.2|12354.2|12345.2|12354.2|12346.2|12329.2|12318.2|85
1743786600000|2025-04-04 17:10:00|12355.2|12346.2|12341.2|12331.2|12355.2|12347.2|12326.2|12317.2|131
1743786900000|2025-04-04 17:15:00|12340.2|12330.2|12340.2|12330.2|12345.2|12336.2|12298.2|12289.2|136
1743787200000|2025-04-04 17:20:00|12338.2|12331.2|12354.2|12344.2|12358.2|12348.2|12319.2|12310.2|112
1743787500000|2025-04-04 17:25:00|12358.2|12345.2|12350.2|12341.2|12367.2|12358.2|12341.2|12331.2|48
1743787800000|2025-04-04 17:30:00|12344.2|12340.2|12349.2|12340.2|12353.2|12347.2|12314.2|12307.2|125
1743788100000|2025-04-04 17:35:00|12348.2|12339.2|12366.2|12356.2|12382.2|12371.2|12348.2|12339.2|37
1743788400000|2025-04-04 17:40:00|12364.2|12353.2|12355.2|12346.2|12380.2|12371.2|12354.2|12345.2|64
1743788700000|2025-04-04 17:45:00|12358.2|12347.2|12385.2|12376.2|12392.2|12383.2|12346.2|12337.2|66
1743789000000|2025-04-04 17:50:00|12386.2|12379.2|12376.2|12364.2|12389.2|12379.2|12356.2|12347.2|34
1743789300000|2025-04-04 17:55:00|12376.7|12364.7|12391.8|12379.8|12391.8|12380.2|12368.2|12356.2|16
1743789600000|2025-04-04 18:00:00|12393.5|12381.5|12381.5|12369.5|12402.8|12390.8|12379.6|12367.6|0
1743789900000|2025-04-04 18:05:00|12379.7|12367.7|12358.9|12346.9|12385.1|12373.1|12356.1|12344.1|0
1743790200000|2025-04-04 18:10:00|12359.8|12347.8|12355.8|12343.8|12365.1|12353.1|12354|12342|0
1743790500000|2025-04-04 18:15:00|12354.9|12342.9|12342.9|12330.9|12355.8|12343.8|12337.6|12325.6|0
1743790800000|2025-04-04 18:20:00|12343|12331|12331.9|12319.9|12344.8|12332.8|12330.2|12318.2|0
1743791100000|2025-04-04 18:25:00|12332|12320|12323|12311|12334.6|12322.6|12321.1|12309.1|0
1743791400000|2025-04-04 18:30:00|12323.9|12311.9|12317.7|12305.7|12326.7|12314.7|12310.4|12298.4|0
1743791700000|2025-04-04 18:35:00|12316.8|12304.8|12304.8|12292.8|12323.2|12311.2|12303|12291|0
1743792000000|2025-04-04 18:40:00|12305.6|12293.6|12304.7|12292.7|12316.2|12304.2|12299.3|12287.3|0
1743792300000|2025-04-04 18:45:00|12303.8|12291.8|12322.4|12310.4|12323.3|12311.3|12299.4|12287.4|0
1743792600000|2025-04-04 18:50:00|12321.5|12309.5|12327.1|12315.1|12336|12324|12312.4|12300.4|0
1743792900000|2025-04-04 18:55:00|12327|12315|12320.4|12308.4|12332.4|12320.4|12313|12301|0
1743793200000|2025-04-04 19:00:00|12320.3|12308.3|12321.9|12309.9|12331.2|12319.2|12312.8|12300.8|0
1743793500000|2025-04-04 19:05:00|12321.1|12309.1|12320.5|12308.5|12324|12312|12311|12299|0
1743793800000|2025-04-04 19:10:00|12320.4|12308.4|12347.8|12335.8|12349.8|12337.8|12315|12303|0
1743794100000|2025-04-04 19:15:00|12347.9|12335.9|12320.5|12308.5|12347.9|12335.9|12318.6|12306.6|0
1743794400000|2025-04-04 19:20:00|12320.6|12308.6|12354.6|12342.6|12355.5|12343.5|12320.5|12308.5|0
1743794700000|2025-04-04 19:25:00|12355.5|12343.5|12350.5|12338.5|12359.3|12347.3|12340.7|12328.7|0
1743795000000|2025-04-04 19:30:00|12350.4|12338.4|12363.6|12351.6|12364.2|12352.2|12345|12333|0
1743795300000|2025-04-04 19:35:00|12363.5|12351.5|12357.7|12345.7|12371.7|12359.7|12345|12333|0
1743795600000|2025-04-04 19:40:00|12356.8|12344.8|12363|12351|12366.5|12354.5|12348.5|12336.5|0
1743795900000|2025-04-04 19:45:00|12362.9|12350.9|12330.2|12318.2|12368.6|12356.6|12330.1|12318.1|0
1743796200000|2025-04-04 19:50:00|12330.3|12318.3|12307.6|12295.6|12330.3|12318.3|12299.1|12287.1|0
1743796500000|2025-04-04 19:55:00|12307.5|12295.5|12298.1|12286.1|12312.4|12300.4|12283.3|12271.3|0
1743796800000|2025-04-04 20:00:00|12298|12286|12271.9|12259.9|12298.8|12286.8|12261.9|12249.9|0
1743797100000|2025-04-04 20:05:00|12271.8|12259.8|12281.8|12269.8|12292.3|12280.3|12271.8|12259.8|0
1743797400000|2025-04-04 20:10:00|12281.7|12269.7|12284.2|12272.2|12285.9|12273.9|12262.1|12250.1|0
1743797700000|2025-04-04 20:15:00|12284.1|12272.1|12271.1|12259.1|12284.2|12272.2|12266.1|12254.1|0
1743798000000|2025-04-04 20:20:00|12270.8|12258.8|12250.8|12238.8|12274.6|12262.6|12245.7|12233.7|0
1743798300000|2025-04-04 20:25:00|12250.2|12238.2|12254.3|12242.3|12255.9|12243.9|12242.1|12230.1|0
1743798600000|2025-04-04 20:30:00|12255|12243|12262.1|12250.1|12267.4|12255.4|12251.9|12239.9|0
1743798900000|2025-04-04 20:35:00|12262.5|12250.5|12273.5|12261.5|12279|12267|12259.9|12247.9|0
1743799200000|2025-04-04 20:40:00|12273.2|12261.2|12283.7|12271.7|12283.7|12271.7|12269.7|12257.7|0
1743799500000|2025-04-04 20:45:00|12284.1|12272.1|12279.6|12267.6|12288.8|12276.8|12278.3|12266.3|0
1743799800000|2025-04-04 20:50:00|12280.3|12268.3|12277.2|12265.2|12282.3|12270.3|12276.7|12264.7|0
1743800100000|2025-04-04 20:55:00|12277.9|12265.9|12275.8|12263.8|12278.3|12266.3|12273.6|12261.6|0
1743976800000|2025-04-06 22:00:00|12047|12035|11990.5|11978.5|12048.3|12036.3|11914.4|11902.4|0
1743977100000|2025-04-06 22:05:00|11989.6|11977.6|11995.2|11983.2|12006.6|11994.6|11926|11914|0
1743977400000|2025-04-06 22:10:00|11996.2|11984.2|11981.2|11969.2|12037.7|12025.7|11977.2|11965.2|0
1743977700000|2025-04-06 22:15:00|11980.1|11968.1|11966|11954|12007.9|11995.9|11943.6|11931.6|0
1743978000000|2025-04-06 22:20:00|11965.3|11953.3|11979.6|11967.6|11981.3|11969.3|11951.4|11939.4|0
1743978300000|2025-04-06 22:25:00|11979.4|11967.4|11983.9|11971.9|12007.7|11995.7|11972.1|11960.1|0
1743978600000|2025-04-06 22:30:00|11983.8|11971.8|11974.5|11962.5|11986.9|11974.9|11947.6|11935.6|0
1743978900000|2025-04-06 22:35:00|11975|11963|11978.2|11966.2|11981|11969|11965.1|11953.1|0
1743979200000|2025-04-06 22:40:00|11977.6|11965.6|11951.7|11939.7|11989.3|11977.3|11951.7|11939.7|0
1743979500000|2025-04-06 22:45:00|11951.9|11939.9|11950.6|11938.6|11960|11948|11941.2|11929.2|0
1743979800000|2025-04-06 22:50:00|11950.3|11938.3|11946.9|11934.9|11952.4|11940.4|11932.1|11920.1|0
1743980100000|2025-04-06 22:55:00|11945.6|11933.6|11955.9|11943.9|11958.5|11946.5|11930.9|11918.9|0
1743980400000|2025-04-06 23:00:00|11955.7|11943.7|11950|11938|11961.6|11949.6|11940.4|11928.4|0
1743980700000|2025-04-06 23:05:00|11949.6|11937.6|11922.2|11910.2|11959.5|11947.5|11899.8|11887.8|0
1743981000000|2025-04-06 23:10:00|11922.4|11910.4|11929.7|11917.7|11941.9|11929.9|11903.1|11891.1|0
1743981300000|2025-04-06 23:15:00|11930.4|11918.4|11930|11918|11938.1|11926.1|11918.2|11906.2|0
1743981600000|2025-04-06 23:20:00|11929.8|11917.8|11947.8|11935.8|11951|11939|11919.6|11907.6|0
1743981900000|2025-04-06 23:25:00|11948|11936|11961.4|11949.4|11964|11952|11945.3|11933.3|0
1743982200000|2025-04-06 23:30:00|11960.9|11948.9|11982.5|11970.5|11984.9|11972.9|11948.1|11936.1|0
1743982500000|2025-04-06 23:35:00|11982.3|11970.3|11989.6|11977.6|11994.8|11982.8|11971.9|11959.9|0
1743982800000|2025-04-06 23:40:00|11990|11978|11990.1|11978.1|12006.9|11994.9|11988.3|11976.3|0
1743983100000|2025-04-06 23:45:00|11990.3|11978.3|11989.8|11977.8|11997.2|11985.2|11982.2|11970.2|0
1743983400000|2025-04-06 23:50:00|11989.3|11977.3|11981|11969|11991.3|11979.3|11974.7|11962.7|0
1743983700000|2025-04-06 23:55:00|11981.6|11969.6|11985.3|11973.3|11988.7|11976.7|11955.2|11943.2|0
1743984000000|2025-04-07 00:00:00|11985.8|11973.8|11972|11960|12045.8|12033.8|11971.9|11959.9|0
1743984300000|2025-04-07 00:05:00|11974|11962|12013|12001|12025.3|12013.3|11974|11962|0
1743984600000|2025-04-07 00:10:00|12012.8|12000.8|11996.5|11984.5|12032.7|12020.7|11991.1|11979.1|0
1743984900000|2025-04-07 00:15:00|11997|11985|12025.3|12013.3|12025.3|12013.3|11997|11985|0
1743985200000|2025-04-07 00:20:00|12025.5|12013.5|12112|12100|12123.5|12111.5|12012.7|12000.7|0
1743985500000|2025-04-07 00:25:00|12106.7|12094.7|12063.6|12051.6|12106.7|12094.7|12003.1|11991.1|0
1743985800000|2025-04-07 00:30:00|12064.5|12052.5|12069.6|12057.6|12074.3|12062.3|12045.2|12033.2|0
1743986100000|2025-04-07 00:35:00|12068.7|12056.7|12063.9|12051.9|12069.7|12057.7|12043.8|12031.8|0
1743986400000|2025-04-07 00:40:00|12063.8|12051.8|12058|12046|12068.3|12056.3|12044.6|12032.6|0
1743986700000|2025-04-07 00:45:00|12056.2|12044.2|12045.3|12033.3|12056.2|12044.2|12029.2|12017.2|0
1743987000000|2025-04-07 00:50:00|12046.2|12034.2|12055.5|12043.5|12059.9|12047.9|12038.1|12026.1|0
1743987300000|2025-04-07 00:55:00|12054.6|12042.6|12060.5|12048.5|12060.5|12048.5|12023.7|12011.7|0
1743987600000|2025-04-07 01:00:00|12056.9|12044.9|12077.2|12065.2|12084.2|12072.2|12056.9|12044.9|0
1743987900000|2025-04-07 01:05:00|12076.3|12064.3|12103.2|12091.2|12109.5|12097.5|12067.1|12055.1|0
1743988200000|2025-04-07 01:10:00|12103.1|12091.1|12140.2|12128.2|12142.2|12130.2|12100.5|12088.5|0
1743988500000|2025-04-07 01:15:00|12141|12129|12152.4|12140.4|12156.9|12144.9|12120.9|12108.9|0
1743988800000|2025-04-07 01:20:00|12152.5|12140.5|12187.8|12175.8|12195.9|12183.9|12150.6|12138.6|0
1743989100000|2025-04-07 01:25:00|12187.7|12175.7|12165.4|12153.4|12206.4|12194.4|12163.5|12151.5|0
1743989400000|2025-04-07 01:30:00|12166.3|12154.3|12158.8|12146.8|12177.2|12165.2|12149.9|12137.9|0
1743989700000|2025-04-07 01:35:00|12159.7|12147.7|12136.1|12124.1|12162.4|12150.4|12126.3|12114.3|0
1743990000000|2025-04-07 01:40:00|12135.2|12123.2|12132.4|12120.4|12147.1|12135.1|12118.9|12106.9|0
1743990300000|2025-04-07 01:45:00|12134.2|12122.2|12148.7|12136.7|12163.7|12151.7|12124.4|12112.4|0
1743990600000|2025-04-07 01:50:00|12149.6|12137.6|12169.9|12157.9|12181.5|12169.5|12148.6|12136.6|0
1743990900000|2025-04-07 01:55:00|12169|12157|12157.5|12145.5|12171.8|12159.8|12145.9|12133.9|0
1743991200000|2025-04-07 02:00:00|12157.4|12145.4|12146.9|12134.9|12161.3|12149.3|12126.9|12114.9|0
1743991500000|2025-04-07 02:05:00|12147|12135|12130.6|12118.6|12152.4|12140.4|12129.7|12117.7|0
1743991800000|2025-04-07 02:10:00|12130.7|12118.7|12132.6|12120.6|12133.5|12121.5|12118|12106|0
1743992100000|2025-04-07 02:15:00|12133.5|12121.5|12133.5|12121.5|12135.3|12123.3|12117.1|12105.1|0
1743992400000|2025-04-07 02:20:00|12134.4|12122.4|12124.6|12112.6|12144.1|12132.1|12120|12108|0
1743992700000|2025-04-07 02:25:00|12124.5|12112.5|12131.1|12119.1|12131.1|12119.1|12116.7|12104.7|0
1743993000000|2025-04-07 02:30:00|12130.2|12118.2|12130.6|12118.6|12135.2|12123.2|12120.5|12108.5|0
1743993300000|2025-04-07 02:35:00|12131.5|12119.5|12108.9|12096.9|12135.2|12123.2|12108.3|12096.3|0
1743993600000|2025-04-07 02:40:00|12106.3|12094.3|12129.8|12117.8|12141.6|12129.6|12106.2|12094.2|0
1743993900000|2025-04-07 02:45:00|12130.6|12118.6|12155.9|12143.9|12156.9|12144.9|12118.2|12106.2|0
1743994200000|2025-04-07 02:50:00|12154.1|12142.1|12133.4|12121.4|12155.9|12143.9|12132.5|12120.5|0
1743994500000|2025-04-07 02:55:00|12134.3|12122.3|12137.9|12125.9|12142.4|12130.4|12129.8|12117.8|0
1743994800000|2025-04-07 03:00:00|12139.6|12127.6|12116.6|12104.6|12139.7|12127.7|12116.5|12104.5|0
1743995100000|2025-04-07 03:05:00|12121|12109|12118.2|12106.2|12127.2|12115.2|12118.2|12106.2|0
1743995400000|2025-04-07 03:10:00|12118.3|12106.3|12115.8|12103.8|12125.4|12113.4|12113.3|12101.3|0
1743995700000|2025-04-07 03:15:00|12117.6|12105.6|12118.6|12106.6|12128.7|12116.7|12115.8|12103.8|0
1743996000000|2025-04-07 03:20:00|12119.5|12107.5|12111.2|12099.2|12123.1|12111.1|12106.6|12094.6|0
1743996300000|2025-04-07 03:25:00|12112|12100|12107.1|12095.1|12117.9|12105.9|12104.2|12092.2|0
1743996600000|2025-04-07 03:30:00|12107|12095|12078.9|12066.9|12110.6|12098.6|12076.1|12064.1|0
1743996900000|2025-04-07 03:35:00|12079.8|12067.8|12074.5|12062.5|12079.8|12067.8|12061.2|12049.2|0
1743997200000|2025-04-07 03:40:00|12076.2|12064.2|12097.7|12085.7|12103.1|12091.1|12076.2|12064.2|0
1743997500000|2025-04-07 03:45:00|12100.4|12088.4|12093|12081|12104.6|12092.6|12086.7|12074.7|0
1743997800000|2025-04-07 03:50:00|12093.8|12081.8|12106.5|12094.5|12113.9|12101.9|12093.8|12081.8|0
1743998100000|2025-04-07 03:55:00|12107.4|12095.4|12106.4|12094.4|12111.9|12099.9|12100.9|12088.9|0
1743998400000|2025-04-07 04:00:00|12105.5|12093.5|12108.8|12096.8|12115.9|12103.9|12102.8|12090.8|0
1743998700000|2025-04-07 04:05:00|12109.7|12097.7|12108.5|12096.5|12119.5|12107.5|12107|12095|0
1743999000000|2025-04-07 04:10:00|12108.4|12096.4|12089.7|12077.7|12111.2|12099.2|12088.8|12076.8|0
1743999300000|2025-04-07 04:15:00|12094.1|12082.1|12092.2|12080.2|12095.9|12083.9|12087.7|12075.7|0
1743999600000|2025-04-07 04:20:00|12094|12082|12076.4|12064.4|12095.9|12083.9|12076.3|12064.3|0
1743999900000|2025-04-07 04:25:00|12076.3|12064.3|12070.3|12058.3|12085.9|12073.9|12068.6|12056.6|0
1744000200000|2025-04-07 04:30:00|12072.1|12060.1|12063.2|12051.2|12077.3|12065.3|12054.1|12042.1|0
1744000500000|2025-04-07 04:35:00|12066.8|12054.8|12054.1|12042.1|12068.5|12056.5|12050.4|12038.4|0
1744000800000|2025-04-07 04:40:00|12055.9|12043.9|12032.7|12020.7|12055.9|12043.9|12027.3|12015.3|0
1744001100000|2025-04-07 04:45:00|12036.2|12024.2|12043.8|12031.8|12056.1|12044.1|12034.7|12022.7|0
1744001400000|2025-04-07 04:50:00|12044.7|12032.7|12044.3|12032.3|12056.3|12044.3|12043.8|12031.8|0
1744001700000|2025-04-07 04:55:00|12045.2|12033.2|12047|12035|12053.2|12041.2|12044.2|12032.2|0
1744002000000|2025-04-07 05:00:00|12047.9|12035.9|12039.2|12027.2|12062.4|12050.4|12031.8|12019.8|0
1744002300000|2025-04-07 05:05:00|12041|12029|12059.1|12047.1|12063.5|12051.5|12031.9|12019.9|0
1744002600000|2025-04-07 05:10:00|12060|12048|12075.3|12063.3|12082.6|12070.6|12057.3|12045.3|0
1744002900000|2025-04-07 05:15:00|12077.1|12065.1|12102.5|12090.5|12102.5|12090.5|12041.9|12029.9|0
1744003200000|2025-04-07 05:20:00|12102.6|12090.6|12088.6|12076.6|12127.6|12115.6|12088.6|12076.6|0
1744003500000|2025-04-07 05:25:00|12088.5|12076.5|12055.4|12043.4|12100.4|12088.4|12053.5|12041.5|0
1744003800000|2025-04-07 05:30:00|12058.9|12046.9|12039|12027|12075|12063|12038.1|12026.1|0
1744004100000|2025-04-07 05:35:00|12039.9|12027.9|12049|12037|12065.3|12053.3|12039.9|12027.9|0
1744004400000|2025-04-07 05:40:00|12049.9|12037.9|12035.5|12023.5|12060.6|12048.6|12026.7|12014.7|0
1744004700000|2025-04-07 05:45:00|12035.6|12023.6|12026.3|12014.3|12053.6|12041.6|12019.4|12007.4|0
1744005000000|2025-04-07 05:50:00|12027.2|12015.2|12026.2|12014.2|12039.6|12027.6|12017.3|12005.3|0
1744005300000|2025-04-07 05:55:00|12024.4|12012.4|12036.6|12024.6|12042.5|12030.5|12017.2|12005.2|0
1744005600000|2025-04-07 06:00:00|12035.7|12023.7|12008.5|12003.5|12045.5|12033.5|11972|11967|63
1744005900000|2025-04-07 06:05:00|12008|12003|12002|11997|12025|12020|11998.5|11993.5|41
1744006200000|2025-04-07 06:10:00|12004|11999|11964.5|11959.5|12004|11999|11963|11958|29
1744006500000|2025-04-07 06:15:00|11964|11959|11990|11985|11999.5|11994.5|11957.5|11952.5|47
1744006800000|2025-04-07 06:20:00|11993|11988|11974|11969|11995|11990|11960|11955|18
1744007100000|2025-04-07 06:25:00|11973.5|11968.5|11957|11952|11987|11982|11957|11952|6
1744007400000|2025-04-07 06:30:00|11958.5|11953.5|11975.5|11970.5|11981|11976|11948|11943|33
1744007700000|2025-04-07 06:35:00|11971|11966|11971.5|11966.5|11990|11985|11958.5|11953.5|29
1744008000000|2025-04-07 06:40:00|11971|11966|11884|11879|11974|11969|11878.5|11873.5|44
1744008300000|2025-04-07 06:45:00|11884.5|11879.5|11837|11832|11898|11893|11837|11832|61
1744008600000|2025-04-07 06:50:00|11836.5|11831.5|11773|11768|11865.5|11860.5|11760|11755|96
1744008900000|2025-04-07 06:55:00|11771|11766|11802|11797|11815|11810|11749.5|11744.5|99
1744009200000|2025-04-07 07:00:00|11802.5|11797.5|11679|11674|11843|11838|11667.5|11662.5|1061
1744009500000|2025-04-07 07:05:00|11678.5|11673.5|11529.5|11524.5|11692|11687|11510.5|11505.5|525
1744009800000|2025-04-07 07:10:00|11529|11524|11394|11389|11537.5|11532.5|11235|11230|458
1744010100000|2025-04-07 07:15:00|11395|11390|11520.5|11515.5|11520.5|11515.5|11395|11390|265
1744010400000|2025-04-07 07:20:00|11525|11520|11657|11652|11700|11695|11483.5|11478.5|350
1744010700000|2025-04-07 07:25:00|11659.5|11654.5|11654.5|11649.5|11672.5|11667.5|11608.5|11603.5|313
1744011000000|2025-04-07 07:30:00|11653.5|11648.5|11659.5|11654.5|11673.5|11668.5|11633.5|11628.5|224
1744011300000|2025-04-07 07:35:00|11660|11655|11683|11678|11698|11693|11629.5|11624.5|192
1744011600000|2025-04-07 07:40:00|11683.5|11678.5|11697|11692|11746|11741|11683.5|11678.5|237
1744011900000|2025-04-07 07:45:00|11696.5|11691.5|11712.5|11707.5|11729.5|11724.5|11675|11670|400
1744012200000|2025-04-07 07:50:00|11712|11707|11686|11681|11713.5|11708.5|11665.5|11660.5|404
1744012500000|2025-04-07 07:55:00|11682|11677|11692|11687|11720|11715|11671.5|11666.5|396
1744012800000|2025-04-07 08:00:00|11692.5|11687.5|11827.5|11822.5|11829.5|11824.5|11687|11682|481
1744013100000|2025-04-07 08:05:00|11827|11822|11828|11823|11881|11876|11813|11808|381
1744013400000|2025-04-07 08:10:00|11827.5|11822.5|11702|11697|11831|11826|11700.5|11695.5|405
1744013700000|2025-04-07 08:15:00|11698.5|11693.5|11754.5|11749.5|11774|11769|11667.5|11662.5|318
1744014000000|2025-04-07 08:20:00|11755|11750|11767.5|11762.5|11781.5|11776.5|11733|11728|230
1744014300000|2025-04-07 08:25:00|11768|11763|11695.5|11690.5|11770|11765|11695|11690|153
1744014600000|2025-04-07 08:30:00|11692.5|11687.5|11691|11686|11702|11697|11628|11623|231
1744014900000|2025-04-07 08:35:00|11691.5|11686.5|11661|11656|11698.5|11693.5|11653.5|11648.5|170
1744015200000|2025-04-07 08:40:00|11660.5|11655.5|11690|11685|11701.5|11696.5|11650.5|11645.5|479
1744015500000|2025-04-07 08:45:00|11690.5|11685.5|11727|11722|11727|11722|11681|11676|197
1744015800000|2025-04-07 08:50:00|11727.5|11722.5|11712.5|11707.5|11751|11746|11705|11700|194
1744016100000|2025-04-07 08:55:00|11711|11706|11690.5|11685.5|11726.5|11721.5|11674.5|11669.5|148
1744016400000|2025-04-07 09:00:00|11689.5|11684.5|11670|11665|11708.5|11703.5|11655|11650|112
1744016700000|2025-04-07 09:05:00|11669|11664|11693.5|11688.5|11693.5|11688.5|11649.5|11644.5|131
1744017000000|2025-04-07 09:10:00|11694.5|11689.5|11679.5|11674.5|11731|11726|11679|11674|149
1744017300000|2025-04-07 09:15:00|11676|11671|11652|11647|11684.5|11679.5|11649|11644|111
1744017600000|2025-04-07 09:20:00|11652.5|11647.5|11646.5|11641.5|11663|11658|11624.5|11619.5|186
1744017900000|2025-04-07 09:25:00|11646|11641|11684|11679|11699|11694|11636|11631|116
1744018200000|2025-04-07 09:30:00|11683.5|11678.5|11723|11718|11730.5|11725.5|11678.5|11673.5|136
1744018500000|2025-04-07 09:35:00|11720|11715|11744.5|11739.5|11746.5|11741.5|11708.5|11703.5|115
1744018800000|2025-04-07 09:40:00|11744|11739|11765.5|11760.5|11775|11770|11738.5|11733.5|129
1744019100000|2025-04-07 09:45:00|11765|11760|11811.5|11806.5|11828|11823|11754|11749|139
1744019400000|2025-04-07 09:50:00|11809.5|11804.5|11762|11757|11827|11822|11747.5|11742.5|147
1744019700000|2025-04-07 09:55:00|11761.5|11756.5|11707.5|11702.5|11766.5|11761.5|11696|11691|97
1744020000000|2025-04-07 10:00:00|11707|11702|11770|11765|11807|11802|11703.5|11698.5|177
1744020300000|2025-04-07 10:05:00|11769.5|11764.5|11795.5|11790.5|11817|11812|11768|11763|132
1744020600000|2025-04-07 10:10:00|11796|11791|11814.5|11809.5|11854.5|11849.5|11794.5|11789.5|138
1744020900000|2025-04-07 10:15:00|11813.5|11808.5|11861.5|11856.5|11880|11875|11806.5|11801.5|139
1744021200000|2025-04-07 10:20:00|11861|11856|11888|11883|11901.5|11896.5|11850|11845|290
1744021500000|2025-04-07 10:25:00|11888.5|11883.5|11872|11867|11892.5|11887.5|11852|11847|183
1744021800000|2025-04-07 10:30:00|11871.5|11866.5|11873.5|11868.5|11885|11880|11849|11844|116
1744022100000|2025-04-07 10:35:00|11865.5|11860.5|11951.5|11946.5|11952|11947|11859.5|11854.5|133
1744022400000|2025-04-07 10:40:00|11947.5|11942.5|11962|11957|11970.5|11965.5|11918|11913|181
1744022700000|2025-04-07 10:45:00|11962.5|11957.5|11912|11907|11968.5|11963.5|11903.5|11898.5|155
1744023000000|2025-04-07 10:50:00|11912.5|11907.5|11869|11864|11927|11922|11847.5|11842.5|127
1744023300000|2025-04-07 10:55:00|11868.5|11863.5|11830.5|11825.5|11868.5|11863.5|11807|11802|112
1744023600000|2025-04-07 11:00:00|11831.5|11826.5|11919.5|11914.5|11920|11915|11816.5|11811.5|160
1744023900000|2025-04-07 11:05:00|11920|11915|11941.5|11936.5|11951|11946|11904|11899|90
1744024200000|2025-04-07 11:10:00|11942|11937|11848.5|11843.5|11943.5|11938.5|11846.5|11841.5|127
1744024500000|2025-04-07 11:15:00|11849|11844|11837|11832|11849|11844|11821.5|11816.5|277
1744024800000|2025-04-07 11:20:00|11836.5|11831.5|11860|11855|11875|11870|11836.5|11831.5|83
1744025100000|2025-04-07 11:25:00|11860.5|11855.5|11860.5|11855.5|11885.5|11880.5|11835|11830|115
1744025400000|2025-04-07 11:30:00|11859.5|11854.5|11789.5|11784.5|11859.5|11854.5|11784.5|11779.5|207
1744025700000|2025-04-07 11:35:00|11785.5|11780.5|11787|11782|11795.5|11790.5|11761|11756|162
1744026000000|2025-04-07 11:40:00|11788.6|11783.6|11749.1|11744.1|11807.1|11802.1|11749.1|11744.1|83
1744026300000|2025-04-07 11:45:00|11747.6|11742.6|11715.6|11710.6|11748.1|11743.1|11709.1|11704.1|61
1744026600000|2025-04-07 11:50:00|11716.1|11711.1|11695.6|11690.6|11722.1|11717.1|11685.1|11680.1|107
1744026900000|2025-04-07 11:55:00|11694.6|11689.6|11735.1|11730.1|11749.1|11744.1|11692.1|11687.1|110
1744027200000|2025-04-07 12:00:00|11739.6|11734.6|11791.6|11786.6|11793.1|11788.1|11739.6|11734.6|189
1744027500000|2025-04-07 12:05:00|11792.1|11787.1|11746.1|11741.1|11793.1|11788.1|11743.1|11738.1|88
1744027800000|2025-04-07 12:10:00|11746.6|11741.6|11747.1|11742.1|11756.1|11751.1|11725.1|11720.1|92
1744028100000|2025-04-07 12:15:00|11745.6|11740.6|11757.6|11752.6|11761.1|11756.1|11734.6|11729.6|73
1744028400000|2025-04-07 12:20:00|11757.1|11752.1|11800.6|11795.6|11805.1|11800.1|11734.6|11729.6|90
1744028700000|2025-04-07 12:25:00|11801.1|11796.1|11838.6|11833.6|11842.6|11837.6|11783.6|11778.6|148
1744029000000|2025-04-07 12:30:00|11838.1|11833.1|11825.1|11820.1|11856.6|11851.6|11809.1|11804.1|99
1744029300000|2025-04-07 12:35:00|11824.6|11819.6|11804.1|11799.1|11846.6|11841.6|11796.1|11791.1|107
1744029600000|2025-04-07 12:40:00|11802.6|11797.6|11807.1|11802.1|11821.1|11816.1|11788.1|11783.1|81
1744029900000|2025-04-07 12:45:00|11806.6|11801.6|11847.6|11842.6|11869.6|11864.6|11775.6|11770.6|176
1744030200000|2025-04-07 12:50:00|11848.1|11843.1|11918.1|11913.1|11918.6|11913.6|11848.1|11843.1|129
1744030500000|2025-04-07 12:55:00|11918.6|11913.6|11935.1|11930.1|11948.1|11943.1|11909.1|11904.1|159
1744030800000|2025-04-07 13:00:00|11935.6|11930.6|11872.1|11867.1|11938.1|11933.1|11871.1|11866.1|241
1744031100000|2025-04-07 13:05:00|11872.6|11867.6|11872.6|11867.6|11884.1|11879.1|11860.6|11855.6|82
1744031400000|2025-04-07 13:10:00|11872.1|11867.1|11889.6|11884.6|11894.6|11889.6|11856.1|11851.1|69
1744031700000|2025-04-07 13:15:00|11889.1|11884.1|11853.1|11848.1|11889.1|11884.1|11836.1|11831.1|64
1744032000000|2025-04-07 13:20:00|11853.6|11848.6|11814.6|11809.6|11864.6|11859.6|11809.1|11804.1|111
1744032300000|2025-04-07 13:25:00|11814.1|11809.1|11769.6|11764.6|11815.6|11810.6|11766.6|11761.6|189
1744032600000|2025-04-07 13:30:00|11770.1|11765.1|11752.1|11747.1|11802.6|11797.6|11745.6|11740.6|190
1744032900000|2025-04-07 13:35:00|11755.1|11750.1|11714.1|11709.1|11765.6|11760.6|11699.6|11694.6|245
1744033200000|2025-04-07 13:40:00|11715.6|11710.6|11703.6|11698.6|11737.1|11732.1|11693.1|11688.1|228
1744033500000|2025-04-07 13:45:00|11707.1|11702.1|11807.6|11802.6|11819.6|11814.6|11695.6|11690.6|228
1744033800000|2025-04-07 13:50:00|11807.1|11802.1|11829.6|11824.6|11862.6|11857.6|11807.1|11802.1|199
1744034100000|2025-04-07 13:55:00|11829.1|11824.1|11869.6|11864.6|11875.6|11870.6|11819.6|11814.6|94
1744034400000|2025-04-07 14:00:00|11869.1|11864.1|11907.6|11902.6|11916.1|11911.1|11866.1|11861.1|247
1744034700000|2025-04-07 14:05:00|11905.6|11900.6|11920.6|11915.6|11947.1|11942.1|11900.1|11895.1|269
1744035000000|2025-04-07 14:10:00|11918.1|11913.1|12179.6|12174.6|12197.1|12192.1|11917.6|11912.6|915
1744035300000|2025-04-07 14:15:00|12181.1|12176.1|12314.6|12309.6|12324.1|12319.1|12179.1|12174.1|555
1744035600000|2025-04-07 14:20:00|12314.1|12309.1|12046.1|12041.1|12314.1|12309.1|12008.1|12003.1|748
1744035900000|2025-04-07 14:25:00|12048.1|12043.1|11914.6|11909.6|12049.1|12044.1|11913.6|11908.6|454
1744036200000|2025-04-07 14:30:00|11920.1|11915.1|12005.1|12000.1|12071.1|12066.1|11920.1|11915.1|499
1744036500000|2025-04-07 14:35:00|12002.6|11997.6|11854.6|11849.6|12012.1|12007.1|11854.6|11849.6|263
1744036800000|2025-04-07 14:40:00|11851.1|11846.1|11851.1|11846.1|11890.6|11885.6|11814.1|11809.1|268
1744037100000|2025-04-07 14:45:00|11850.6|11845.6|11874.1|11866.1|11917.6|11909.6|11839.6|11834.6|169
1744037400000|2025-04-07 14:50:00|11874.6|11866.6|11978.6|11970.6|11983.1|11975.1|11866.6|11858.6|189
1744037700000|2025-04-07 14:55:00|11979.6|11971.6|11987.6|11979.6|12012.1|12004.1|11950.6|11942.6|194
1744038000000|2025-04-07 15:00:00|11990.1|11982.1|12009.6|12001.6|12021.6|12013.6|11975.1|11967.1|194
1744038300000|2025-04-07 15:05:00|12009.1|12001.1|11920.6|11912.6|12010.6|12002.6|11912.1|11904.1|317
1744038600000|2025-04-07 15:10:00|11920.1|11912.1|11830.6|11822.6|11953.1|11945.1|11784.1|11776.1|290
1744038900000|2025-04-07 15:15:00|11829.6|11821.6|11870.6|11862.6|11876.6|11868.6|11767.6|11759.6|305
1744039200000|2025-04-07 15:20:00|11869.6|11861.6|11830.1|11822.1|11888.6|11880.6|11828.6|11820.6|235
1744039500000|2025-04-07 15:25:00|11830.6|11822.6|11783.6|11775.6|11853.6|11845.6|11782.1|11774.1|732
1744039800000|2025-04-07 15:30:00|11739.9|11726.9|11742.9|11731.9|11786.9|11772.9|11729.9|11715.9|1086
1744040100000|2025-04-07 15:35:00|11741.9|11733.9|11774.9|11761.9|11786.9|11775.9|11736.9|11727.9|533
1744040400000|2025-04-07 15:40:00|11772.9|11756.4|11863.9|11848.9|11864.9|11850.9|11770.9|11756.4|294
1744040700000|2025-04-07 15:45:00|11861.9|11846.9|11812.9|11797.9|11862.9|11847.9|11792.9|11780.9|94
1744041000000|2025-04-07 15:50:00|11813.4|11798.4|11802.9|11787.9|11835.4|11820.4|11802.9|11787.9|22
1744041300000|2025-04-07 15:55:00|11803.4|11788.4|11799.4|11784.4|11818.9|11804.9|11780.9|11768.4|16
1744041600000|2025-04-07 16:00:00|11798.9|11783.9|11773.9|11758.9|11798.9|11783.9|11764.4|11749.4|31
1744041900000|2025-04-07 16:05:00|11773.4|11758.4|11724.4|11709.4|11773.4|11758.4|11703.9|11692.9|21
1744042200000|2025-04-07 16:10:00|11724.9|11709.9|11743.9|11728.9|11759.9|11745.9|11719.9|11704.9|62
1744042500000|2025-04-07 16:15:00|11750.9|11729.9|11729.9|11714.9|11750.9|11735.9|11721.4|11706.4|40
1744042800000|2025-04-07 16:20:00|11733.4|11716.9|11730.9|11715.9|11752.4|11737.4|11719.9|11704.9|2
1744043100000|2025-04-07 16:25:00|11731.4|11716.4|11774.4|11759.4|11774.4|11759.4|11731.4|11716.4|7
1744043400000|2025-04-07 16:30:00|11773.9|11758.9|11787.9|11773.9|11797.4|11782.4|11770.9|11755.9|66
1744043700000|2025-04-07 16:35:00|11786.9|11770.9|11767.9|11752.9|11788.9|11774.9|11767.9|11752.9|22
1744044000000|2025-04-07 16:40:00|11766.4|11751.4|11752.4|11737.4|11780.4|11765.4|11748.9|11734.9|15
1744044300000|2025-04-07 16:45:00|11751.9|11736.9|11734.4|11719.4|11751.9|11736.9|11721.4|11706.4|32
1744044600000|2025-04-07 16:50:00|11734.9|11719.9|11746.9|11733.9|11755.9|11743.9|11731.4|11716.4|43
1744044900000|2025-04-07 16:55:00|11749.4|11734.4|11727.9|11712.9|11750.9|11737.9|11717.9|11705.9|26
1744045200000|2025-04-07 17:00:00|11731.9|11713.9|11781.9|11766.9|11832.4|11818.9|11731.9|11713.9|32
1744045500000|2025-04-07 17:05:00|11782.4|11767.4|11774.4|11759.4|11797.4|11782.4|11743.9|11728.9|16
1744045800000|2025-04-07 17:10:00|11772.9|11757.9|11815.9|11800.9|11817.4|11802.4|11767.4|11752.4|3
1744046100000|2025-04-07 17:15:00|11817.4|11802.4|11836.9|11821.9|11848.9|11833.9|11808.9|11793.9|13
1744046400000|2025-04-07 17:20:00|11834.4|11819.4|11840.9|11825.9|11855.9|11840.9|11816.9|11801.9|18
1744046700000|2025-04-07 17:25:00|11840.4|11825.4|11847.4|11832.4|11854.9|11839.9|11818.9|11803.9|23
1744047000000|2025-04-07 17:30:00|11852.9|11837.9|11839.4|11824.4|11859.4|11845.9|11811.9|11796.9|77
1744047300000|2025-04-07 17:35:00|11841.4|11826.4|11862.9|11850.9|11862.9|11850.9|11840.9|11825.9|47
1744047600000|2025-04-07 17:40:00|11866.9|11851.9|11850.9|11837.9|11866.9|11854.9|11832.9|11820.9|39
1744047900000|2025-04-07 17:45:00|11851.9|11839.9|11866.9|11851.9|11879.9|11864.9|11833.9|11820.9|30
1744048200000|2025-04-07 17:50:00|11867.4|11852.4|11885.9|11875.9|11886.9|11875.9|11859.9|11844.9|41
1744048500000|2025-04-07 17:55:00|11886.9|11864.9|11896.4|11881.4|11897.3|11882.3|11861.9|11848.9|66
1744048800000|2025-04-07 18:00:00|11895.6|11880.6|11876.8|11861.8|11903.8|11888.8|11871.5|11856.5|0
1744049100000|2025-04-07 18:05:00|11878.5|11863.5|11862.5|11847.5|11878.6|11863.6|11846|11831|0
1744049400000|2025-04-07 18:10:00|11862.4|11847.4|11843|11828|11884.1|11869.1|11834|11819|0
1744049700000|2025-04-07 18:15:00|11842.9|11827.9|11886.9|11871.9|11892.5|11877.5|11839.5|11824.5|0
1744050000000|2025-04-07 18:20:00|11889.5|11874.5|11881.6|11866.6|11894.4|11879.4|11868|11853|0
1744050300000|2025-04-07 18:25:00|11882.5|11867.5|11825.1|11810.1|11882.5|11867.5|11823.1|11808.1|0
1744050600000|2025-04-07 18:30:00|11826|11811|11843.6|11828.6|11843.7|11828.7|11826|11811|0
1744050900000|2025-04-07 18:35:00|11842.7|11827.7|11857.2|11842.2|11870.5|11855.5|11839|11824|0
1744051200000|2025-04-07 18:40:00|11857.3|11842.3|11857.7|11842.7|11880.2|11865.2|11839.4|11824.4|0
1744051500000|2025-04-07 18:45:00|11857.8|11842.8|11854.8|11839.8|11876.4|11861.4|11842.3|11827.3|0
1744051800000|2025-04-07 18:50:00|11853|11838|11817.3|11802.3|11858.4|11843.4|11817.3|11802.3|0
1744052100000|2025-04-07 18:55:00|11817.2|11802.2|11795.4|11780.4|11820|11805|11792.5|11777.5|0
1744052400000|2025-04-07 19:00:00|11796.2|11781.2|11791.3|11776.3|11835.1|11820.1|11790.2|11775.2|0
1744052700000|2025-04-07 19:05:00|11792.2|11777.2|11786.8|11771.8|11801.9|11786.9|11780.6|11765.6|0
1744053000000|2025-04-07 19:10:00|11783.3|11768.3|11798|11783|11800|11785|11777.7|11762.7|0
1744053300000|2025-04-07 19:15:00|11798.8|11783.8|11815.4|11800.4|11827.9|11812.9|11772.1|11757.1|0
1744053600000|2025-04-07 19:20:00|11815.5|11800.5|11801.7|11786.7|11821.8|11806.8|11789.4|11774.4|0
1744053900000|2025-04-07 19:25:00|11801.8|11786.8|11787.1|11772.1|11810.7|11795.7|11781.7|11766.7|0
1744054200000|2025-04-07 19:30:00|11788|11773|11828.4|11813.4|11835.8|11820.8|11786.3|11771.3|0
1744054500000|2025-04-07 19:35:00|11830.2|11815.2|11828.2|11813.2|11851.8|11836.8|11816.9|11801.9|0
1744054800000|2025-04-07 19:40:00|11827.3|11812.3|11792.8|11777.8|11830.9|11815.9|11791.8|11776.8|0
1744055100000|2025-04-07 19:45:00|11793.7|11778.7|11800.7|11785.7|11804.6|11789.6|11786|11771|0
1744055400000|2025-04-07 19:50:00|11800.4|11785.4|11812.4|11797.4|11816.9|11801.9|11789.4|11774.4|0
1744055700000|2025-04-07 19:55:00|11813.3|11798.3|11772.4|11757.4|11829.8|11814.8|11772.4|11757.4|0
1744056000000|2025-04-07 20:00:00|11772.5|11757.5|11826.1|11811.1|11826.1|11811.1|11772.5|11757.5|0
1744056300000|2025-04-07 20:05:00|11826.3|11811.3|11831.4|11816.4|11840.4|11825.4|11817.9|11802.9|0
1744056600000|2025-04-07 20:10:00|11831|11816|11829.5|11814.5|11846.4|11831.4|11825.8|11810.8|0
1744056900000|2025-04-07 20:15:00|11829.7|11814.7|11842.8|11827.8|11852|11837|11829.1|11814.1|0
1744057200000|2025-04-07 20:20:00|11843.2|11828.2|11825.9|11810.9|11845.3|11830.3|11823.9|11808.9|0
1744057500000|2025-04-07 20:25:00|11825.5|11810.5|11820.5|11805.5|11827.9|11812.9|11813.1|11798.1|0
1744057800000|2025-04-07 20:30:00|11821.2|11806.2|11822.2|11807.2|11827.1|11812.1|11820.2|11805.2|0
1744058100000|2025-04-07 20:35:00|11822.6|11807.6|11815.3|11800.3|11825.8|11810.8|11813.4|11798.4|0
1744058400000|2025-04-07 20:40:00|11815.4|11800.4|11823.8|11808.8|11826.5|11811.5|11813.7|11798.7|0
1744058700000|2025-04-07 20:45:00|11823.5|11808.5|11814.1|11799.1|11823.5|11808.5|11811.7|11796.7|0
1744059000000|2025-04-07 20:50:00|11813.4|11798.4|11818|11803|11818.2|11803.2|11811.7|11796.7|0
1744059300000|2025-04-07 20:55:00|11817.7|11802.7|11813|11798|11817.7|11802.7|11810.8|11795.8|0
1744059600000|2025-04-07 21:00:00|11813.5|11798.5|11812.7|11797.7|11814.1|11799.1|11812.2|11797.2|0
1744059900000|2025-04-07 21:05:00|11812.8|11797.8|11815.8|11800.8|11815.9|11800.9|11812.8|11797.8|0
1744060200000|2025-04-07 21:10:00|11815.7|11800.7|11817.6|11802.6|11819.2|11804.2|11815|11800|0
1744060500000|2025-04-07 21:15:00|11818.3|11803.3|11819.7|11804.7|11819.7|11804.7|11817.6|11802.6|0
1744060800000|2025-04-07 21:20:00|11819.6|11804.6|11818.7|11803.7|11819.9|11804.9|11818.5|11803.5|0
1744061100000|2025-04-07 21:25:00|11819|11804|11819.2|11804.2|11819.2|11804.2|11818.3|11803.3|0
1744061400000|2025-04-07 21:30:00|11819.4|11804.4|11820.2|11805.2|11820.7|11805.7|11818.7|11803.7|0
1744061700000|2025-04-07 21:35:00|11820.5|11805.5|11821.4|11806.4|11821.4|11806.4|11819.6|11804.6|0
1744062000000|2025-04-07 21:40:00|11821.3|11806.3|11823.8|11808.8|11823.8|11808.8|11821.3|11806.3|0
1744062300000|2025-04-07 21:45:00|11824|11809|11820.3|11805.3|11824|11809|11820|11805|0
1744062600000|2025-04-07 21:50:00|11820.4|11805.4|11822.7|11807.7|11823.2|11808.2|11820.4|11805.4|0
1744062900000|2025-04-07 21:55:00|11822.3|11807.3|11822.7|11807.7|11824.5|11809.5|11820.3|11805.3|0
1744063200000|2025-04-07 22:00:00|11822.5|11807.5|11820.2|11805.2|11828.5|11813.5|11815.1|11800.1|0
1744063500000|2025-04-07 22:05:00|11820.4|11805.4|11826.8|11811.8|11829.2|11814.2|11820.4|11805.4|0
1744063800000|2025-04-07 22:10:00|11826.5|11811.5|11830|11815|11832.7|11817.7|11825.8|11810.8|0
1744064100000|2025-04-07 22:15:00|11830.2|11815.2|11829.1|11814.1|11834|11819|11827.3|11812.3|0
1744064400000|2025-04-07 22:20:00|11829|11814|11836|11821|11836.2|11821.2|11825.9|11810.9|0
1744064700000|2025-04-07 22:25:00|11836.2|11821.2|11837.4|11822.4|11837.8|11822.8|11830.9|11815.9|0
1744065000000|2025-04-07 22:30:00|11837.3|11822.3|11834.2|11819.2|11839.8|11824.8|11833.5|11818.5|0
1744065300000|2025-04-07 22:35:00|11834|11819|11836|11821|11836.7|11821.7|11829.1|11814.1|0
1744065600000|2025-04-07 22:40:00|11836.1|11821.1|11838.3|11823.3|11839.8|11824.8|11832.7|11817.7|0
1744065900000|2025-04-07 22:45:00|11837.8|11822.8|11837.8|11822.8|11838.8|11823.8|11833.4|11818.4|0
1744066200000|2025-04-07 22:50:00|11837.6|11822.6|11842.1|11827.1|11842.1|11827.1|11837.4|11822.4|0
1744066500000|2025-04-07 22:55:00|11841.9|11826.9|11847|11832|11847.2|11832.2|11841.3|11826.3|0
1744066800000|2025-04-07 23:00:00|11847.1|11832.1|11852.3|11837.3|11852.7|11837.7|11845.4|11830.4|0
1744067100000|2025-04-07 23:05:00|11852.5|11837.5|11857.5|11842.5|11859.1|11844.1|11849.3|11834.3|0
1744067400000|2025-04-07 23:10:00|11857.8|11842.8|11861.6|11846.6|11861.6|11846.6|11857.5|11842.5|0
1744067700000|2025-04-07 23:15:00|11861.7|11846.7|11855.3|11840.3|11863.8|11848.8|11852.1|11837.1|0
1744068000000|2025-04-07 23:20:00|11855.7|11840.7|11853.8|11838.8|11861.6|11846.6|11852.8|11837.8|0
1744068300000|2025-04-07 23:25:00|11853.9|11838.9|11856.6|11841.6|11857.6|11842.6|11850.8|11835.8|0
1744068600000|2025-04-07 23:30:00|11856.5|11841.5|11851.3|11836.3|11859.6|11844.6|11850.8|11835.8|0
1744068900000|2025-04-07 23:35:00|11851.1|11836.1|11849.5|11834.5|11856.2|11841.2|11847.7|11832.7|0
1744069200000|2025-04-07 23:40:00|11849.4|11834.4|11849.7|11834.7|11849.7|11834.7|11845.2|11830.2|0
1744069500000|2025-04-07 23:45:00|11850.4|11835.4|11853.9|11838.9|11860.2|11845.2|11846.8|11831.8|0
1744069800000|2025-04-07 23:50:00|11854|11839|11848.5|11833.5|11860.3|11845.3|11847.6|11832.6|0
1744070100000|2025-04-07 23:55:00|11848.6|11833.6|11855.4|11840.4|11859.3|11844.3|11846.3|11831.3|0
1744070400000|2025-04-08 00:00:00|11855.3|11840.3|11849|11834|11855.3|11840.3|11841.4|11826.4|0
1744070700000|2025-04-08 00:05:00|11849.1|11834.1|11861.1|11846.1|11862.3|11847.3|11845.8|11830.8|0
1744071000000|2025-04-08 00:10:00|11861.2|11846.2|11883.8|11868.8|11885.2|11870.2|11861.2|11846.2|0
1744071300000|2025-04-08 00:15:00|11883.6|11868.6|11937.5|11922.5|11937.5|11922.5|11883.2|11868.2|0
1744071600000|2025-04-08 00:20:00|11937.4|11922.4|11922.7|11907.7|11941|11926|11919.2|11904.2|0
1744071900000|2025-04-08 00:25:00|11922.8|11907.8|11921|11906|11935|11920|11917.5|11902.5|0
1744072200000|2025-04-08 00:30:00|11920.1|11905.1|11929.8|11914.8|11932.4|11917.4|11912.1|11897.1|0
1744072500000|2025-04-08 00:35:00|11930.7|11915.7|11922|11907|11933.3|11918.3|11920.1|11905.1|0
1744072800000|2025-04-08 00:40:00|11922.9|11907.9|11916.8|11901.8|11926.4|11911.4|11915|11900|0
1744073100000|2025-04-08 00:45:00|11916|11901|11917|11902|11925.7|11910.7|11908.8|11893.8|0
1744073400000|2025-04-08 00:50:00|11915.2|11900.2|11919.8|11904.8|11920.5|11905.5|11910.6|11895.6|0
1744073700000|2025-04-08 00:55:00|11918.9|11903.9|11870.9|11855.9|11920.6|11905.6|11866.5|11851.5|0
1744074000000|2025-04-08 01:00:00|11869.2|11854.2|11866.6|11851.6|11879.9|11864.9|11841.8|11826.8|0
1744074300000|2025-04-08 01:05:00|11864.9|11849.9|11884.3|11869.3|11888.6|11873.6|11862.1|11847.1|0
1744074600000|2025-04-08 01:10:00|11885.1|11870.1|11884.8|11869.8|11901.3|11886.3|11875|11860|0
1744074900000|2025-04-08 01:15:00|11883.9|11868.9|11891.3|11876.3|11894.3|11879.3|11869.6|11854.6|0
1744075200000|2025-04-08 01:20:00|11893|11878|11907.2|11892.2|11909|11894|11889.5|11874.5|0
1744075500000|2025-04-08 01:25:00|11907.3|11892.3|11933.7|11918.7|11942.5|11927.5|11905.8|11890.8|0
1744075800000|2025-04-08 01:30:00|11931.1|11916.1|11952.9|11937.9|11965.1|11950.1|11929.3|11914.3|0
1744076100000|2025-04-08 01:35:00|11951.2|11936.2|11991.7|11976.7|11998.6|11983.6|11949.4|11934.4|0
1744076400000|2025-04-08 01:40:00|11992.6|11977.6|11997.4|11982.4|12000.7|11985.7|11984.2|11969.2|0
1744076700000|2025-04-08 01:45:00|11998.3|11983.3|11991|11976|12000|11985|11979.7|11964.7|0
1744077000000|2025-04-08 01:50:00|11992.7|11977.7|11992.7|11977.7|11998.1|11983.1|11982.2|11967.2|0
1744077300000|2025-04-08 01:55:00|11993.6|11978.6|11996.6|11981.6|11999.9|11984.9|11992.7|11977.7|0
1744077600000|2025-04-08 02:00:00|11997.5|11982.5|11996.4|11981.4|11998.4|11983.4|11989.3|11974.3|0
1744077900000|2025-04-08 02:05:00|11994.6|11979.6|11972.7|11957.7|11994.6|11979.6|11967.4|11952.4|0
1744078200000|2025-04-08 02:10:00|11971|11956|11985.1|11970.1|11986.8|11971.8|11971|11956|0
1744078500000|2025-04-08 02:15:00|11986|11971|11984.8|11969.8|11992.6|11977.6|11980.5|11965.5|0
1744078800000|2025-04-08 02:20:00|11984.7|11969.7|11983.1|11968.1|11986.5|11971.5|11977.8|11962.8|0
1744079100000|2025-04-08 02:25:00|11981.4|11966.4|11989.2|11974.2|11993.5|11978.5|11977.8|11962.8|0
1744079400000|2025-04-08 02:30:00|11990|11975|11978.8|11963.8|11997.7|11982.7|11977.8|11962.8|0
1744079700000|2025-04-08 02:35:00|11978|11963|11972.7|11957.7|11979.7|11964.7|11970.1|11955.1|0
1744080000000|2025-04-08 02:40:00|11971|11956|11953.7|11938.7|11971.8|11956.8|11951.9|11936.9|0
1744080300000|2025-04-08 02:45:00|11952.8|11937.8|11956.3|11941.3|11962.4|11947.4|11950.2|11935.2|0
1744080600000|2025-04-08 02:50:00|11956.5|11941.5|11964|11949|11966|11951|11954.7|11939.7|0
1744080900000|2025-04-08 02:55:00|11964.9|11949.9|11969.8|11954.8|11973.5|11958.5|11950.9|11935.9|0
1744081200000|2025-04-08 03:00:00|11969|11954|11962.2|11947.2|11969.1|11954.1|11961.1|11946.1|0
1744081500000|2025-04-08 03:05:00|11961.4|11946.4|11952.1|11940.1|11962.2|11947.2|11950.2|11938.2|0
1744081800000|2025-04-08 03:10:00|11955.6|11943.6|11933|11921|11955.6|11943.6|11933|11921|0
1744082100000|2025-04-08 03:15:00|11933.9|11921.9|11922.4|11910.4|11933.9|11921.9|11922.4|11910.4|0
1744082400000|2025-04-08 03:20:00|11927.6|11915.6|11942.7|11930.7|11944.5|11932.5|11927.6|11915.6|0
1744082700000|2025-04-08 03:25:00|11942.6|11930.6|11947.8|11935.8|11947.8|11935.8|11934.8|11922.8|0
1744083000000|2025-04-08 03:30:00|11946.1|11934.1|11944.3|11932.3|11947.9|11935.9|11939|11927|0
1744083300000|2025-04-08 03:35:00|11941.7|11929.7|11937.3|11925.3|11941.7|11929.7|11926|11914|0
1744083600000|2025-04-08 03:40:00|11933.8|11921.8|11916.4|11904.4|11937.3|11925.3|11916.3|11904.3|0
1744083900000|2025-04-08 03:45:00|11917.2|11905.2|11909.4|11897.4|11923.4|11911.4|11907.6|11895.6|0
1744084200000|2025-04-08 03:50:00|11907.7|11895.7|11911.2|11899.2|11911.2|11899.2|11898.9|11886.9|0
1744084500000|2025-04-08 03:55:00|11912.9|11900.9|11920|11908|11920.1|11908.1|11906.9|11894.9|0
1744084800000|2025-04-08 04:00:00|11920.1|11908.1|11916.5|11904.5|11927|11915|11911.2|11899.2|0
1744085100000|2025-04-08 04:05:00|11914.8|11902.8|11919.1|11907.1|11921.7|11909.7|11910.4|11898.4|0
1744085400000|2025-04-08 04:10:00|11920|11908|11928.8|11916.8|11928.9|11916.9|11920|11908|0
1744085700000|2025-04-08 04:15:00|11930.6|11918.6|11911.5|11899.5|11932.2|11920.2|11911.5|11899.5|0
1744086000000|2025-04-08 04:20:00|11909.7|11897.7|11902.7|11890.7|11913.3|11901.3|11901.8|11889.8|0
1744086300000|2025-04-08 04:25:00|11906.1|11894.1|11902.7|11890.7|11907.9|11895.9|11900.8|11888.8|0
1744086600000|2025-04-08 04:30:00|11901.9|11889.9|11895.6|11883.6|11901.9|11889.9|11889.5|11877.5|0
1744086900000|2025-04-08 04:35:00|11893.8|11881.8|11887.8|11875.8|11897.3|11885.3|11886.8|11874.8|0
1744087200000|2025-04-08 04:40:00|11887.7|11875.7|11885.1|11873.1|11890.4|11878.4|11882.5|11870.5|0
1744087500000|2025-04-08 04:45:00|11884.3|11872.3|11881.9|11869.9|11886.9|11874.9|11872.8|11860.8|0
1744087800000|2025-04-08 04:50:00|11881.8|11869.8|11888.2|11876.2|11888.9|11876.9|11878.3|11866.3|0
1744088100000|2025-04-08 04:55:00|11889|11877|11907.6|11895.6|11907.7|11895.7|11885.6|11873.6|0
1744088400000|2025-04-08 05:00:00|11906.8|11894.8|11887.2|11875.2|11910.2|11898.2|11886.4|11874.4|0
1744088700000|2025-04-08 05:05:00|11886.3|11874.3|11892.2|11880.2|11897.5|11885.5|11881.8|11869.8|0
1744089000000|2025-04-08 05:10:00|11892.3|11880.3|11889.4|11877.4|11897.6|11885.6|11884.2|11872.2|0
1744089300000|2025-04-08 05:15:00|11890.3|11878.3|11880|11868|11892.1|11880.1|11871.2|11859.2|0
1744089600000|2025-04-08 05:20:00|11880.8|11868.8|11890.6|11878.6|11892.4|11880.4|11879.1|11867.1|0
1744089900000|2025-04-08 05:25:00|11888.8|11876.8|11893|11881|11906.1|11894.1|11887.9|11875.9|0
1744090200000|2025-04-08 05:30:00|11892.1|11880.1|11916.6|11904.6|11918.5|11906.5|11892.1|11880.1|0
1744090500000|2025-04-08 05:35:00|11916.7|11904.7|11942.7|11930.7|11942.8|11930.8|11914.2|11902.2|0
1744090800000|2025-04-08 05:40:00|11941.8|11929.8|11916.5|11904.5|11946.3|11934.3|11916.5|11904.5|0
1744091100000|2025-04-08 05:45:00|11915.6|11903.6|11907.8|11895.8|11915.6|11903.6|11904.4|11892.4|0
1744091400000|2025-04-08 05:50:00|11906.9|11894.9|11927|11915|11927.1|11915.1|11905|11893|0
1744091700000|2025-04-08 05:55:00|11927.1|11915.1|11944.9|11932.9|11951.9|11939.9|11927.1|11915.1|0
1744092000000|2025-04-08 06:00:00|11946.7|11934.7|11971.6|11966.6|12007.6|12002.6|11922.2|11910.2|43
1744092300000|2025-04-08 06:05:00|11972.1|11967.1|11972.1|11967.1|11982.1|11977.1|11969.6|11964.6|14
1744092600000|2025-04-08 06:10:00|11972.6|11967.6|11945.1|11940.1|11972.6|11967.6|11944.1|11939.1|17
1744092900000|2025-04-08 06:15:00|11944.6|11939.6|11892.6|11887.6|11944.6|11939.6|11892.6|11887.6|14
1744093200000|2025-04-08 06:20:00|11898.1|11893.1|11897.1|11892.1|11902.1|11897.1|11889.6|11884.6|12
1744093500000|2025-04-08 06:25:00|11896.6|11891.6|11898.6|11893.6|11920.1|11915.1|11896.6|11891.6|5
1744093800000|2025-04-08 06:30:00|11899.1|11894.1|11904.1|11899.1|11915.1|11910.1|11899.1|11894.1|3
1744094100000|2025-04-08 06:35:00|11904.6|11899.6|11902.6|11897.6|11907.6|11902.6|11901.1|11896.1|8
1744094400000|2025-04-08 06:40:00|11903.1|11898.1|11908.1|11903.1|11915.1|11910.1|11897.1|11892.1|9
1744094700000|2025-04-08 06:45:00|11908.6|11903.6|11899.1|11894.1|11910.6|11905.6|11896.6|11891.6|23
1744095000000|2025-04-08 06:50:00|11899.6|11894.6|11862.6|11857.6|11900.6|11895.6|11862.6|11857.6|16
1744095300000|2025-04-08 06:55:00|11859.6|11854.6|11947.6|11942.6|11947.6|11942.6|11859.1|11854.1|116
1744095600000|2025-04-08 07:00:00|11949.6|11944.6|11863.1|11858.1|11952.1|11947.1|11821.6|11816.6|561
1744095900000|2025-04-08 07:05:00|11862.1|11857.1|11831.6|11826.6|11862.1|11857.1|11809.6|11804.6|426
1744096200000|2025-04-08 07:10:00|11832.1|11827.1|11815.1|11810.1|11870.1|11865.1|11813.6|11808.6|428
1744096500000|2025-04-08 07:15:00|11815.6|11810.6|11772.1|11767.1|11823.6|11818.6|11769.6|11764.6|459
1744096800000|2025-04-08 07:20:00|11772.6|11767.6|11835.6|11830.6|11835.6|11830.6|11772.6|11767.6|365
1744097100000|2025-04-08 07:25:00|11837.1|11832.1|11839.6|11834.6|11883.6|11878.6|11828.1|11823.1|207
1744097400000|2025-04-08 07:30:00|11840.1|11835.1|11810.1|11805.1|11843.6|11838.6|11785.6|11780.6|273
1744097700000|2025-04-08 07:35:00|11809.1|11804.1|11741.6|11736.6|11809.1|11804.1|11734.6|11729.6|324
1744098000000|2025-04-08 07:40:00|11742.1|11737.1|11737.1|11732.1|11764.1|11759.1|11733.1|11728.1|205
1744098300000|2025-04-08 07:45:00|11737.6|11732.6|11745.6|11740.6|11773.6|11768.6|11730.1|11725.1|219
1744098600000|2025-04-08 07:50:00|11745.1|11740.1|11792.6|11787.6|11818.6|11813.6|11742.6|11737.6|170
1744098900000|2025-04-08 07:55:00|11791.6|11786.6|11764.6|11759.6|11827.6|11822.6|11764.6|11759.6|212
1744099200000|2025-04-08 08:00:00|11764.1|11759.1|11712.1|11707.1|11769.1|11764.1|11703.1|11698.1|200
1744099500000|2025-04-08 08:05:00|11711.6|11706.6|11762.6|11757.6|11767.6|11762.6|11690.1|11685.1|184
1744099800000|2025-04-08 08:10:00|11763.1|11758.1|11756.6|11751.6|11789.6|11784.6|11745.6|11740.6|142
1744100100000|2025-04-08 08:15:00|11756.1|11751.1|11768.6|11763.6|11786.6|11781.6|11748.6|11743.6|171
1744100400000|2025-04-08 08:20:00|11769.6|11764.6|11752.6|11747.6|11790.6|11785.6|11735.1|11730.1|205
1744100700000|2025-04-08 08:25:00|11753.6|11748.6|11802.1|11797.1|11807.6|11802.6|11748.6|11743.6|226
1744101000000|2025-04-08 08:30:00|11801.6|11796.6|11829.6|11824.6|11834.1|11829.1|11794.1|11789.1|137
1744101300000|2025-04-08 08:35:00|11827.6|11822.6|11862.6|11857.6|11867.6|11862.6|11812.6|11807.6|168
1744101600000|2025-04-08 08:40:00|11858.6|11853.6|11900.6|11895.6|11906.1|11901.1|11858.6|11853.6|142
1744101900000|2025-04-08 08:45:00|11901.1|11896.1|11890.1|11885.1|11920.1|11915.1|11889.6|11884.6|151
1744102200000|2025-04-08 08:50:00|11890.6|11885.6|11869.1|11864.1|11891.6|11886.6|11851.6|11846.6|128
1744102500000|2025-04-08 08:55:00|11868.6|11863.6|11872.6|11867.6|11880.6|11875.6|11857.6|11852.6|109
1744102800000|2025-04-08 09:00:00|11872.1|11867.1|11880.1|11875.1|11894.6|11889.6|11866.1|11861.1|157
1744103100000|2025-04-08 09:05:00|11878.6|11873.6|11919.6|11914.6|11920.6|11915.6|11870.6|11865.6|153
1744103400000|2025-04-08 09:10:00|11919.1|11914.1|11908.1|11903.1|11925.1|11920.1|11882.6|11877.6|242
1744103700000|2025-04-08 09:15:00|11906.6|11901.6|11919.1|11914.1|11926.1|11921.1|11895.6|11890.6|132
1744104000000|2025-04-08 09:20:00|11918.6|11913.6|11922.1|11917.1|11926.6|11921.6|11898.6|11893.6|132
1744104300000|2025-04-08 09:25:00|11921.6|11916.6|11898.6|11893.6|11921.6|11916.6|11880.1|11875.1|205
1744104600000|2025-04-08 09:30:00|11896.6|11891.6|11904.6|11899.6|11913.6|11908.6|11896.6|11891.6|56
1744104900000|2025-04-08 09:35:00|11904.1|11899.1|11897.1|11892.1|11912.6|11907.6|11889.1|11884.1|76
1744105200000|2025-04-08 09:40:00|11896.1|11891.1|11902.6|11897.6|11909.6|11904.6|11895.6|11890.6|264
1744105500000|2025-04-08 09:45:00|11899.1|11894.1|11860.1|11855.1|11901.6|11896.6|11856.6|11851.6|105
1744105800000|2025-04-08 09:50:00|11860.6|11855.6|11829.6|11824.6|11862.6|11857.6|11829.6|11824.6|107
1744106100000|2025-04-08 09:55:00|11830.1|11825.1|11838.6|11833.6|11848.1|11843.1|11821.1|11816.1|90
1744106400000|2025-04-08 10:00:00|11838.1|11833.1|11860.1|11855.1|11860.1|11855.1|11803.6|11798.6|120
1744106700000|2025-04-08 10:05:00|11859.6|11854.6|11862.1|11857.1|11873.6|11868.6|11852.6|11847.6|94
1744107000000|2025-04-08 10:10:00|11862.6|11857.6|11839.1|11834.1|11862.6|11857.6|11832.1|11827.1|90
1744107300000|2025-04-08 10:15:00|11839.6|11834.6|11852.6|11847.6|11860.1|11855.1|11823.6|11818.6|48
1744107600000|2025-04-08 10:20:00|11852.1|11847.1|11852.6|11847.6|11856.6|11851.6|11838.6|11833.6|81
1744107900000|2025-04-08 10:25:00|11852.1|11847.1|11859.1|11854.1|11865.6|11860.6|11841.6|11836.6|55
1744108200000|2025-04-08 10:30:00|11859.6|11854.6|11871.1|11866.1|11873.6|11868.6|11850.6|11845.6|59
1744108500000|2025-04-08 10:35:00|11870.6|11865.6|11882.1|11877.1|11886.1|11881.1|11868.1|11863.1|70
1744108800000|2025-04-08 10:40:00|11882.6|11877.6|11884.6|11879.6|11905.1|11900.1|11879.1|11874.1|43
1744109100000|2025-04-08 10:45:00|11884.1|11879.1|11893.6|11888.6|11906.6|11901.6|11873.1|11868.1|79
1744109400000|2025-04-08 10:50:00|11893.1|11888.1|11895.1|11890.1|11895.1|11890.1|11868.6|11863.6|82
1744109700000|2025-04-08 10:55:00|11895.6|11890.6|11901.6|11896.6|11907.6|11902.6|11894.1|11889.1|72
1744110000000|2025-04-08 11:00:00|11904.1|11899.1|11922.6|11917.6|11927.6|11922.6|11901.1|11896.1|163
1744110300000|2025-04-08 11:05:00|11923.1|11918.1|11927.1|11922.1|11934.6|11929.6|11907.6|11902.6|160
1744110600000|2025-04-08 11:10:00|11924.6|11919.6|11943.6|11938.6|11957.1|11952.1|11920.1|11915.1|180
1744110900000|2025-04-08 11:15:00|11943.1|11938.1|11954.1|11949.1|11981.6|11976.6|11924.1|11919.1|151
1744111200000|2025-04-08 11:20:00|11954.6|11949.6|11960.6|11955.6|11968.6|11963.6|11950.6|11945.6|92
1744111500000|2025-04-08 11:25:00|11959.6|11954.6|11947.6|11942.6|11964.6|11959.6|11939.1|11934.1|91
1744111800000|2025-04-08 11:30:00|11942.1|11937.1|11968.1|11963.1|11973.6|11968.6|11939.1|11934.1|58
1744112100000|2025-04-08 11:35:00|11968.6|11963.6|11988.8|11983.8|11995.6|11990.6|11960.6|11955.6|111
1744112400000|2025-04-08 11:40:00|11989.3|11984.3|12005.8|12000.8|12009.3|12004.3|11981.8|11976.8|92
1744112700000|2025-04-08 11:45:00|12006.3|12001.3|12024.8|12019.8|12029.8|12024.8|11990.8|11985.8|170
1744113000000|2025-04-08 11:50:00|12026.8|12021.8|12026.8|12021.8|12037.3|12032.3|12013.8|12008.8|233
1744113300000|2025-04-08 11:55:00|12026.3|12021.3|12020.8|12015.8|12037.8|12032.8|12018.8|12013.8|248
1744113600000|2025-04-08 12:00:00|12021.3|12016.3|11985.3|11980.3|12032.3|12027.3|11983.8|11978.8|309
1744113900000|2025-04-08 12:05:00|11985.8|11980.8|12002.3|11997.3|12007.3|12002.3|11975.3|11970.3|85
1744114200000|2025-04-08 12:10:00|12002.8|11997.8|12020.8|12015.8|12031.3|12026.3|11998.3|11993.3|62
1744114500000|2025-04-08 12:15:00|12020.3|12015.3|12031.3|12026.3|12037.8|12032.8|12017.3|12012.3|145
1744114800000|2025-04-08 12:20:00|12030.8|12025.8|12005.3|12000.3|12035.8|12030.8|11996.8|11991.8|140
1744115100000|2025-04-08 12:25:00|12005.8|12000.8|12037.3|12032.3|12040.8|12035.8|11998.8|11993.8|118
1744115400000|2025-04-08 12:30:00|12037.8|12032.8|12039.8|12034.8|12067.3|12062.3|12025.8|12020.8|235
1744115700000|2025-04-08 12:35:00|12039.3|12034.3|12052.8|12047.8|12058.3|12053.3|12039.3|12034.3|76
1744116000000|2025-04-08 12:40:00|12053.3|12048.3|12057.8|12052.8|12069.8|12064.8|12044.8|12039.8|73
1744116300000|2025-04-08 12:45:00|12061.8|12056.8|12070.3|12065.3|12082.3|12077.3|12057.8|12052.8|82
1744116600000|2025-04-08 12:50:00|12071.3|12066.3|12091.3|12086.3|12094.8|12089.8|12065.8|12060.8|97
1744116900000|2025-04-08 12:55:00|12091.8|12086.8|12109.8|12104.8|12115.8|12110.8|12085.3|12080.3|97
1744117200000|2025-04-08 13:00:00|12109.3|12104.3|12112.3|12107.3|12117.8|12112.8|12095.3|12090.3|70
1744117500000|2025-04-08 13:05:00|12111.8|12106.8|12143.8|12138.8|12154.8|12149.8|12105.8|12100.8|231
1744117800000|2025-04-08 13:10:00|12145.8|12140.8|12165.3|12160.3|12187.3|12182.3|12138.8|12133.8|286
1744118100000|2025-04-08 13:15:00|12164.8|12159.8|12143.3|12138.3|12166.8|12161.8|12138.3|12133.3|107
1744118400000|2025-04-08 13:20:00|12142.8|12137.8|12116.3|12111.3|12150.3|12145.3|12112.8|12107.8|89
1744118700000|2025-04-08 13:25:00|12120.8|12115.8|12147.3|12142.3|12151.3|12146.3|12120.3|12115.3|136
1744119000000|2025-04-08 13:30:00|12147.8|12142.8|12149.8|12144.8|12153.8|12148.8|12120.3|12115.3|121
1744119300000|2025-04-08 13:35:00|12150.3|12145.3|12129.3|12124.3|12150.3|12145.3|12111.3|12106.3|206
1744119600000|2025-04-08 13:40:00|12129.8|12124.8|12116.8|12111.8|12129.8|12124.8|12098.3|12093.3|133
1744119900000|2025-04-08 13:45:00|12117.3|12112.3|12094.3|12089.3|12130.3|12125.3|12091.3|12086.3|124
1744120200000|2025-04-08 13:50:00|12095.8|12090.8|12120.3|12115.3|12121.3|12116.3|12068.8|12063.8|218
1744120500000|2025-04-08 13:55:00|12118.3|12113.3|12128.8|12123.8|12143.3|12138.3|12114.8|12109.8|111
1744120800000|2025-04-08 14:00:00|12127.8|12122.8|12126.3|12121.3|12140.8|12135.8|12106.8|12101.8|192
1744121100000|2025-04-08 14:05:00|12126.8|12121.8|12138.3|12133.3|12144.3|12139.3|12107.8|12102.8|215
1744121400000|2025-04-08 14:10:00|12138.8|12133.8|12153.8|12148.8|12159.8|12154.8|12129.8|12124.8|153
1744121700000|2025-04-08 14:15:00|12153.3|12148.3|12168.3|12163.3|12172.8|12167.8|12148.3|12143.3|140
1744122000000|2025-04-08 14:20:00|12168.8|12163.8|12169.3|12164.3|12184.3|12179.3|12166.8|12161.8|129
1744122300000|2025-04-08 14:25:00|12171.8|12166.8|12180.3|12175.3|12192.8|12187.8|12167.3|12162.3|339
1744122600000|2025-04-08 14:30:00|12182.3|12177.3|12191.3|12186.3|12195.8|12190.8|12170.3|12165.3|133
1744122900000|2025-04-08 14:35:00|12191.8|12186.8|12197.8|12192.8|12203.8|12198.8|12184.3|12179.3|128
1744123200000|2025-04-08 14:40:00|12198.3|12193.3|12168.8|12163.8|12200.8|12195.8|12167.8|12162.8|138
1744123500000|2025-04-08 14:45:00|12168.3|12163.3|12148.8|12143.8|12169.3|12164.3|12139.8|12134.8|237
1744123800000|2025-04-08 14:50:00|12149.3|12144.3|12124.3|12119.3|12152.3|12147.3|12122.8|12117.8|119
1744124100000|2025-04-08 14:55:00|12124.8|12119.8|12109.3|12104.3|12136.8|12131.8|12109.3|12104.3|182
1744124400000|2025-04-08 15:00:00|12110.8|12105.8|12135.3|12130.3|12135.8|12130.8|12107.8|12102.8|88
1744124700000|2025-04-08 15:05:00|12134.8|12129.8|12120.8|12115.8|12135.3|12130.3|12116.8|12111.8|97
1744125000000|2025-04-08 15:10:00|12121.3|12116.3|12098.3|12093.3|12122.3|12117.3|12081.3|12076.3|188
1744125300000|2025-04-08 15:15:00|12099.3|12094.3|12095.8|12090.8|12101.3|12096.3|12073.8|12068.8|138
1744125600000|2025-04-08 15:20:00|12094.3|12089.3|12076.8|12071.8|12107.3|12102.3|12063.8|12058.8|117
1744125900000|2025-04-08 15:25:00|12076.3|12071.3|12062.3|12057.3|12096.3|12091.3|12062.3|12057.3|446
1744126200000|2025-04-08 15:30:00|12063.8|12055.8|12070.8|12061.8|12078.8|12070.8|12053.8|12046.8|762
1744126500000|2025-04-08 15:35:00|12069.8|12062.8|12106.8|12097.8|12114.3|12105.8|12065.8|12056.8|230
1744126800000|2025-04-08 15:40:00|12105.8|12098.8|12119.8|12109.8|12119.8|12110.8|12097.8|12089.8|55
1744127100000|2025-04-08 15:45:00|12124.8|12110.8|12092.3|12080.3|12131.8|12120.8|12092.3|12080.3|24
1744127400000|2025-04-08 15:50:00|12091.8|12079.8|12091.3|12079.3|12093.8|12081.8|12069.8|12059.8|12
1744127700000|2025-04-08 15:55:00|12090.8|12078.8|12097.3|12085.3|12104.8|12096.8|12079.8|12070.8|44
1744128000000|2025-04-08 16:00:00|12096.8|12084.8|12087.8|12078.8|12096.8|12087.8|12080.8|12069.8|56
1744128300000|2025-04-08 16:05:00|12089.8|12079.3|12084.8|12074.8|12103.8|12094.8|12076.8|12067.8|25
1744128600000|2025-04-08 16:10:00|12088.8|12075.8|12081.8|12072.8|12105.8|12094.8|12079.8|12072.8|16
1744128900000|2025-04-08 16:15:00|12079.8|12071.8|12055.8|12044.8|12083.3|12071.8|12051.8|12040.8|31
1744129200000|2025-04-08 16:20:00|12054.8|12042.8|12037.8|12029.8|12060.8|12048.8|12037.8|12028.8|21
1744129500000|2025-04-08 16:25:00|12041.8|12030.8|12060.8|12052.8|12060.8|12052.8|12033.8|12023.8|38
1744129800000|2025-04-08 16:30:00|12064.8|12053.8|12047.8|12035.8|12072.8|12060.8|12021.3|12009.3|50
1744130100000|2025-04-08 16:35:00|12046.8|12028.3|12001.3|11989.3|12046.8|12029.8|12001.3|11989.3|6
1744130400000|2025-04-08 16:40:00|12001.8|11989.8|11966.8|11954.8|12001.8|11989.8|11957.8|11947.3|70
1744130700000|2025-04-08 16:45:00|11967.8|11955.8|11990.3|11978.3|12005.8|11993.8|11958.8|11948.8|53
1744131000000|2025-04-08 16:50:00|11990.8|11978.8|11986.8|11974.8|12003.3|11991.3|11980.3|11968.3|10
1744131300000|2025-04-08 16:55:00|11987.3|11975.3|11938.8|11930.8|12005.8|11993.8|11937.8|11928.8|41
1744131600000|2025-04-08 17:00:00|11942.8|11931.8|11934.8|11922.8|11950.8|11942.8|11918.3|11906.3|46
1744131900000|2025-04-08 17:05:00|11935.3|11923.3|11887.8|11875.8|11943.8|11931.8|11887.8|11875.8|10
1744132200000|2025-04-08 17:10:00|11889.8|11877.8|11875.3|11863.3|11891.8|11879.8|11852.8|11841.8|58
1744132500000|2025-04-08 17:15:00|11873.8|11862.8|11883.8|11872.8|11915.3|11903.3|11870.8|11858.8|26
1744132800000|2025-04-08 17:20:00|11883.3|11871.3|11881.8|11869.8|11883.3|11871.3|11866.8|11856.3|22
1744133100000|2025-04-08 17:25:00|11881.3|11869.3|11854.8|11845.8|11882.3|11870.3|11850.8|11844.8|17
1744133400000|2025-04-08 17:30:00|11853.8|11844.8|11836.8|11826.8|11856.8|11847.8|11836.8|11826.8|54
1744133700000|2025-04-08 17:35:00|11835.3|11823.3|11885.8|11876.8|11885.8|11876.8|11829.8|11821.8|49
1744134000000|2025-04-08 17:40:00|11893.8|11881.8|11932.3|11920.3|11946.3|11934.3|11890.3|11878.3|33
1744134300000|2025-04-08 17:45:00|11931.8|11919.8|11897.8|11885.8|11931.8|11919.8|11896.3|11884.3|72
1744134600000|2025-04-08 17:50:00|11897.3|11885.3|11899.8|11888.8|11907.8|11899.8|11887.8|11878.8|49
1744134900000|2025-04-08 17:55:00|11898.8|11884.3|11914.8|11902.8|11918.3|11909.8|11891.8|11881.8|56
1744135200000|2025-04-08 18:00:00|11914.7|11902.7|11903.9|11891.9|11919.3|11907.3|11898.4|11886.4|0
1744135500000|2025-04-08 18:05:00|11902.1|11890.1|11876.3|11864.3|11903.9|11891.9|11870.7|11858.7|0
1744135800000|2025-04-08 18:10:00|11877.2|11865.2|11865.9|11853.9|11881.8|11869.8|11863.3|11851.3|0
1744136100000|2025-04-08 18:15:00|11865.8|11853.8|11893.3|11881.3|11898.7|11886.7|11865.8|11853.8|0
1744136400000|2025-04-08 18:20:00|11893.4|11881.4|11876.3|11864.3|11894.3|11882.3|11865.5|11853.5|0
1744136700000|2025-04-08 18:25:00|11877.2|11865.2|11846.2|11834.2|11877.2|11865.2|11842.5|11830.5|0
1744137000000|2025-04-08 18:30:00|11848|11836|11866|11854|11916.9|11904.9|11848|11836|0
1744137300000|2025-04-08 18:35:00|11865.1|11853.1|11856.9|11844.9|11866.8|11854.8|11847.5|11835.5|0
1744137600000|2025-04-08 18:40:00|11857|11845|11840.4|11828.4|11858.7|11846.7|11837.8|11825.8|0
1744137900000|2025-04-08 18:45:00|11842.1|11830.1|11858.8|11846.8|11869.5|11857.5|11840.4|11828.4|0
1744138200000|2025-04-08 18:50:00|11860.6|11848.6|11849.8|11837.8|11866.2|11854.2|11847.9|11835.9|0
1744138500000|2025-04-08 18:55:00|11849.7|11837.7|11843.9|11831.9|11853.3|11841.3|11838.7|11826.7|0
1744138800000|2025-04-08 19:00:00|11843|11831|11817|11805|11845.9|11833.9|11815.2|11803.2|0
1744139100000|2025-04-08 19:05:00|11815.3|11803.3|11790.1|11778.1|11820.7|11808.7|11789.1|11777.1|0
1744139400000|2025-04-08 19:10:00|11791|11779|11775.6|11763.6|11801|11789|11770.3|11758.3|0
1744139700000|2025-04-08 19:15:00|11777.4|11765.4|11748.7|11736.7|11781|11769|11739.6|11727.6|0
1744140000000|2025-04-08 19:20:00|11748.6|11736.6|11768.9|11756.9|11771.5|11759.5|11746.7|11734.7|0
1744140300000|2025-04-08 19:25:00|11768.8|11756.8|11780.1|11768.1|11789.1|11777.1|11768.8|11756.8|0
1744140600000|2025-04-08 19:30:00|11781|11769|11751.1|11739.1|11781.9|11769.9|11751.1|11739.1|0
1744140900000|2025-04-08 19:35:00|11749.3|11737.3|11704.4|11692.4|11749.3|11737.3|11699.8|11687.8|0
1744141200000|2025-04-08 19:40:00|11705.3|11693.3|11692.6|11680.6|11730.9|11718.9|11692.5|11680.5|0
1744141500000|2025-04-08 19:45:00|11696.1|11684.1|11674.5|11662.5|11701.8|11689.8|11663.4|11651.4|0
1744141800000|2025-04-08 19:50:00|11678|11666|11756.8|11744.8|11756.9|11744.9|11678|11666|0
1744142100000|2025-04-08 19:55:00|11756.7|11744.7|11770.8|11758.8|11795.3|11783.3|11738.2|11726.2|0
1744142400000|2025-04-08 20:00:00|11770.6|11758.6|11765.8|11753.8|11774|11762|11748.3|11736.3|0
1744142700000|2025-04-08 20:05:00|11765.1|11753.1|11772.9|11760.9|11789.7|11777.7|11758.6|11746.6|0
1744143000000|2025-04-08 20:10:00|11773.3|11761.3|11758.2|11746.2|11777.3|11765.3|11753.5|11741.5|0
1744143300000|2025-04-08 20:15:00|11757.1|11745.1|11755.1|11743.1|11765.5|11753.5|11751.5|11739.5|0
1744143600000|2025-04-08 20:20:00|11754.9|11742.9|11732.3|11720.3|11755.5|11743.5|11731.7|11719.7|0
1744143900000|2025-04-08 20:25:00|11732.6|11720.6|11737|11725|11741.9|11729.9|11728.1|11716.1|0
1744144200000|2025-04-08 20:30:00|11737.2|11725.2|11738.3|11726.3|11744.8|11732.8|11737|11725|0
1744144500000|2025-04-08 20:35:00|11739|11727|11740.3|11728.3|11750.9|11738.9|11739|11727|0
1744144800000|2025-04-08 20:40:00|11739.9|11727.9|11744.5|11732.5|11746.5|11734.5|11738.6|11726.6|0
1744145100000|2025-04-08 20:45:00|11744|11732|11756|11744|11757.1|11745.1|11744|11732|0
1744145400000|2025-04-08 20:50:00|11755.6|11743.6|11755.1|11743.1|11761.6|11749.6|11752|11740|0
1744145700000|2025-04-08 20:55:00|11755.6|11743.6|11755.1|11743.1|11759.3|11747.3|11751.1|11739.1|0
1744146000000|2025-04-08 21:00:00|11755.4|11743.4|11755.1|11743.1|11758|11746|11754.5|11742.5|0
1744146300000|2025-04-08 21:05:00|11755.2|11743.2|11754|11742|11756|11744|11753.8|11741.8|0
1744146600000|2025-04-08 21:10:00|11754.8|11742.8|11754.4|11742.4|11755|11743|11752.9|11740.9|0
1744146900000|2025-04-08 21:15:00|11753.9|11741.9|11751.8|11739.8|11754.8|11742.8|11751.8|11739.8|0
1744147200000|2025-04-08 21:20:00|11751.7|11739.7|11752.6|11740.6|11753.9|11741.9|11751.5|11739.5|0
1744147500000|2025-04-08 21:25:00|11752.1|11740.1|11754|11742|11754.2|11742.2|11751.9|11739.9|0
1744147800000|2025-04-08 21:30:00|11753.8|11741.8|11756.3|11744.3|11756.5|11744.5|11753.8|11741.8|0
1744148100000|2025-04-08 21:35:00|11756.2|11744.2|11757.1|11745.1|11758|11746|11756.2|11744.2|0
1744148400000|2025-04-08 21:40:00|11757.3|11745.3|11757.3|11745.3|11759.8|11747.8|11757.3|11745.3|0
1744148700000|2025-04-08 21:45:00|11757.5|11745.5|11758.5|11746.5|11758.9|11746.9|11757.3|11745.3|0
1744149000000|2025-04-08 21:50:00|11758.6|11746.6|11759.3|11747.3|11759.6|11747.6|11757.3|11745.3|0
1744149300000|2025-04-08 21:55:00|11758.7|11746.7|11753.3|11741.3|11759.6|11747.6|11753.3|11741.3|0
1744149600000|2025-04-08 22:00:00|11754.3|11742.3|11716.4|11704.4|11759.6|11747.6|11702.3|11690.3|0
1744149900000|2025-04-08 22:05:00|11716|11704|11711.9|11699.9|11725.1|11713.1|11706|11694|0
1744150200000|2025-04-08 22:10:00|11711.7|11699.7|11713.8|11701.8|11719.6|11707.6|11708.5|11696.5|0
1744150500000|2025-04-08 22:15:00|11715|11703|11701.8|11689.8|11716.9|11704.9|11694.9|11682.9|0
1744150800000|2025-04-08 22:20:00|11701.9|11689.9|11682.7|11670.7|11707.5|11695.5|11671.9|11659.9|0
1744151100000|2025-04-08 22:25:00|11683.3|11671.3|11693.3|11681.3|11700.8|11688.8|11681.6|11669.6|0
1744151400000|2025-04-08 22:30:00|11693.1|11681.1|11699.9|11687.9|11703|11691|11690.7|11678.7|0
1744151700000|2025-04-08 22:35:00|11691.7|11679.7|11690.9|11678.9|11696.9|11684.9|11676|11664|0
1744152000000|2025-04-08 22:40:00|11691.1|11679.1|11696|11684|11701.2|11689.2|11678.7|11666.7|0
1744152300000|2025-04-08 22:45:00|11695.9|11683.9|11701.2|11689.2|11704.2|11692.2|11694.6|11682.6|0
1744152600000|2025-04-08 22:50:00|11701.5|11689.5|11702.1|11690.1|11710.8|11698.8|11695.5|11683.5|0
1744152900000|2025-04-08 22:55:00|11701.9|11689.9|11706.6|11694.6|11708.1|11696.1|11696.8|11684.8|0
1744153200000|2025-04-08 23:00:00|11706.5|11694.5|11687.4|11675.4|11706.5|11694.5|11686.1|11674.1|0
1744153500000|2025-04-08 23:05:00|11687.6|11675.6|11687.7|11675.7|11691.9|11679.9|11680.1|11668.1|0
1744153800000|2025-04-08 23:10:00|11687.6|11675.6|11678.1|11666.1|11688.8|11676.8|11678.1|11666.1|0
1744154100000|2025-04-08 23:15:00|11678.3|11666.3|11669.1|11657.1|11681.2|11669.2|11653.2|11641.2|0
1744154400000|2025-04-08 23:20:00|11668.8|11656.8|11654|11642|11669|11657|11645.4|11633.4|0
1744154700000|2025-04-08 23:25:00|11654.4|11642.4|11646.4|11634.4|11660.9|11648.9|11643.2|11631.2|0
1744155000000|2025-04-08 23:30:00|11646.3|11634.3|11646.3|11634.3|11650.4|11638.4|11644.2|11632.2|0
1744155300000|2025-04-08 23:35:00|11645.6|11633.6|11658.4|11646.4|11659.9|11647.9|11645.4|11633.4|0
1744155600000|2025-04-08 23:40:00|11658.6|11646.6|11643.1|11631.1|11662.8|11650.8|11642.3|11630.3|0
1744155900000|2025-04-08 23:45:00|11643|11631|11670.5|11658.5|11673.6|11661.6|11641|11629|0
1744156200000|2025-04-08 23:50:00|11670.4|11658.4|11668.2|11656.2|11674.8|11662.8|11659.8|11647.8|0
1744156500000|2025-04-08 23:55:00|11668.3|11656.3|11685.1|11673.1|11685.1|11673.1|11665.9|11653.9|0
1744156800000|2025-04-09 00:00:00|11684.8|11672.8|11668.1|11656.1|11685.7|11673.7|11660.8|11648.8|0
1744157100000|2025-04-09 00:05:00|11667.7|11655.7|11653.4|11641.4|11671.7|11659.7|11649.9|11637.9|0
1744157400000|2025-04-09 00:10:00|11653.7|11641.7|11654.3|11642.3|11660.8|11648.8|11651.8|11639.8|0
1744157700000|2025-04-09 00:15:00|11653.9|11641.9|11661.3|11649.3|11663.1|11651.1|11627.6|11615.6|0
1744158000000|2025-04-09 00:20:00|11661.4|11649.4|11657.6|11645.6|11673|11661|11641.6|11629.6|0
1744158300000|2025-04-09 00:25:00|11659.3|11647.3|11658.4|11646.4|11664.7|11652.7|11653|11641|0
1744158600000|2025-04-09 00:30:00|11659.3|11647.3|11675.2|11663.2|11681.5|11669.5|11654.8|11642.8|0
1744158900000|2025-04-09 00:35:00|11674.3|11662.3|11670.6|11658.6|11674.3|11662.3|11659.8|11647.8|0
1744159200000|2025-04-09 00:40:00|11671.5|11659.5|11685.4|11673.4|11693.5|11681.5|11651.9|11639.9|0
1744159500000|2025-04-09 00:45:00|11686.3|11674.3|11667.3|11655.3|11696.9|11684.9|11660.1|11648.1|0
1744159800000|2025-04-09 00:50:00|11666.4|11654.4|11676.8|11664.8|11678.6|11666.6|11662.8|11650.8|0
1744160100000|2025-04-09 00:55:00|11676.7|11664.7|11676.1|11664.1|11681.5|11669.5|11670.6|11658.6|0
1744160400000|2025-04-09 01:00:00|11675.2|11663.2|11695.6|11683.6|11695.7|11683.7|11674.2|11662.2|0
1744160700000|2025-04-09 01:05:00|11694.7|11682.7|11692.2|11680.2|11700.1|11688.1|11685.8|11673.8|0
1744161000000|2025-04-09 01:10:00|11691.3|11679.3|11692.2|11680.2|11695.9|11683.9|11679.7|11667.7|0
1744161300000|2025-04-09 01:15:00|11693.1|11681.1|11681.3|11669.3|11720.3|11708.3|11680.4|11668.4|0
1744161600000|2025-04-09 01:20:00|11683|11671|11669.5|11657.5|11689.4|11677.4|11666|11654|0
1744161900000|2025-04-09 01:25:00|11666.8|11654.8|11667.7|11655.7|11676|11664|11650.4|11638.4|0
1744162200000|2025-04-09 01:30:00|11665.1|11653.1|11692.2|11680.2|11693|11681|11656.2|11644.2|0
1744162500000|2025-04-09 01:35:00|11691.3|11679.3|11705.7|11693.7|11706.7|11694.7|11691.3|11679.3|0
1744162800000|2025-04-09 01:40:00|11705.6|11693.6|11715.6|11703.6|11722.7|11710.7|11705.6|11693.6|0
1744163100000|2025-04-09 01:45:00|11714.7|11702.7|11748.7|11736.7|11748.8|11736.8|11714.6|11702.6|0
1744163400000|2025-04-09 01:50:00|11747.8|11735.8|11742.6|11730.6|11751.5|11739.5|11731.7|11719.7|0
1744163700000|2025-04-09 01:55:00|11741.7|11729.7|11756.3|11744.3|11758.1|11746.1|11733.2|11721.2|0
1744164000000|2025-04-09 02:00:00|11755.4|11743.4|11751.9|11739.9|11770.3|11758.3|11747.2|11735.2|0
1744164300000|2025-04-09 02:05:00|11752.8|11740.8|11752.6|11740.6|11760.9|11748.9|11746.3|11734.3|0
1744164600000|2025-04-09 02:10:00|11753.5|11741.5|11767.9|11755.9|11777|11765|11751.6|11739.6|0
1744164900000|2025-04-09 02:15:00|11767.8|11755.8|11773.2|11761.2|11789.4|11777.4|11767.8|11755.8|0
1744165200000|2025-04-09 02:20:00|11772.3|11760.3|11770.3|11758.3|11773.1|11761.1|11760.5|11748.5|0
1744165500000|2025-04-09 02:25:00|11768.6|11756.6|11760.7|11748.7|11775|11763|11749.9|11737.9|0
1744165800000|2025-04-09 02:30:00|11761.6|11749.6|11768.8|11756.8|11777|11765|11760|11748|0
1744166100000|2025-04-09 02:35:00|11767.9|11755.9|11780.2|11768.2|11794.1|11782.1|11764.4|11752.4|0
1744166400000|2025-04-09 02:40:00|11782|11770|11769.3|11757.3|11787.4|11775.4|11768.4|11756.4|0
1744166700000|2025-04-09 02:45:00|11770.2|11758.2|11772.5|11760.5|11783.6|11771.6|11766.5|11754.5|0
1744167000000|2025-04-09 02:50:00|11772.6|11760.6|11769.8|11757.8|11776|11764|11765.4|11753.4|0
1744167300000|2025-04-09 02:55:00|11770.6|11758.6|11757.9|11745.9|11772.4|11760.4|11747.3|11735.3|0
1744167600000|2025-04-09 03:00:00|11758.8|11746.8|11757.8|11745.8|11770.5|11758.5|11751.8|11739.8|0
1744167900000|2025-04-09 03:05:00|11756.9|11744.9|11770.4|11758.4|11773.1|11761.1|11755.2|11743.2|0
1744168200000|2025-04-09 03:10:00|11769.5|11757.5|11761.5|11749.5|11778.5|11766.5|11755.2|11743.2|0
1744168500000|2025-04-09 03:15:00|11763.2|11751.2|11752.1|11740.1|11774.9|11762.9|11747.7|11735.7|0
1744168800000|2025-04-09 03:20:00|11752.2|11740.2|11752.1|11740.1|11757.6|11745.6|11747.6|11735.6|0
1744169100000|2025-04-09 03:25:00|11753|11741|11755.5|11743.5|11761.9|11749.9|11746.5|11734.5|0
1744169400000|2025-04-09 03:30:00|11755.4|11743.4|11748.6|11736.6|11761.2|11749.2|11744.7|11732.7|0
1744169700000|2025-04-09 03:35:00|11747.7|11735.7|11724.4|11712.4|11747.7|11735.7|11719|11707|0
1744170000000|2025-04-09 03:40:00|11725.3|11713.3|11713.4|11701.4|11725.4|11713.4|11707.2|11695.2|0
1744170300000|2025-04-09 03:45:00|11714.3|11702.3|11721.6|11709.6|11727.1|11715.1|11714.3|11702.3|0
1744170600000|2025-04-09 03:50:00|11723.4|11711.4|11725|11713|11737.6|11725.6|11723.4|11711.4|0
1744170900000|2025-04-09 03:55:00|11723.2|11711.2|11708|11696|11723.3|11711.3|11697.3|11685.3|0
1744171200000|2025-04-09 04:00:00|11707.1|11695.1|11718.5|11706.5|11738|11726|11694.3|11682.3|0
1744171500000|2025-04-09 04:05:00|11718.4|11706.4|11690.6|11678.6|11724.2|11712.2|11690.6|11678.6|0
1744171800000|2025-04-09 04:10:00|11688|11676|11706.2|11694.2|11714.4|11702.4|11687.9|11675.9|0
1744172100000|2025-04-09 04:15:00|11705.4|11693.4|11703.3|11691.3|11723.2|11711.2|11698|11686|0
1744172400000|2025-04-09 04:20:00|11703.2|11691.2|11689.8|11677.8|11706.9|11694.9|11686.3|11674.3|0
1744172700000|2025-04-09 04:25:00|11690.7|11678.7|11656.1|11644.1|11691.5|11679.5|11650.9|11638.9|0
1744173000000|2025-04-09 04:30:00|11655.2|11643.2|11681.5|11669.5|11681.5|11669.5|11649.8|11637.8|0
1744173300000|2025-04-09 04:35:00|11680.6|11668.6|11668.4|11656.4|11686.1|11674.1|11663.9|11651.9|0
1744173600000|2025-04-09 04:40:00|11667.5|11655.5|11671|11659|11672.8|11660.8|11660.1|11648.1|0
1744173900000|2025-04-09 04:45:00|11670.1|11658.1|11702.5|11690.5|11708.1|11696.1|11670.1|11658.1|0
1744174200000|2025-04-09 04:50:00|11702.4|11690.4|11698.6|11686.6|11712|11700|11694.2|11682.2|0
1744174500000|2025-04-09 04:55:00|11697.7|11685.7|11681.4|11669.4|11699.5|11687.5|11677.7|11665.7|0
1744174800000|2025-04-09 05:00:00|11684.9|11672.9|11664.7|11652.7|11692.2|11680.2|11656.3|11644.3|0
1744175100000|2025-04-09 05:05:00|11663.8|11651.8|11667.7|11655.7|11668.6|11656.6|11651.1|11639.1|0
1744175400000|2025-04-09 05:10:00|11667.6|11655.6|11669.4|11657.4|11697.9|11685.9|11665.7|11653.7|0
1744175700000|2025-04-09 05:15:00|11670.3|11658.3|11684.6|11672.6|11694.5|11682.5|11669.4|11657.4|0
1744176000000|2025-04-09 05:20:00|11685.5|11673.5|11685.6|11673.6|11687.6|11675.6|11680.1|11668.1|0
1744176300000|2025-04-09 05:25:00|11686.5|11674.5|11666.9|11654.9|11687.6|11675.6|11666|11654|0
1744176600000|2025-04-09 05:30:00|11666|11654|11666.6|11654.6|11681.8|11669.8|11654.3|11642.3|0
1744176900000|2025-04-09 05:35:00|11665.7|11653.7|11642|11630|11677.9|11665.9|11636.3|11624.3|0
1744177200000|2025-04-09 05:40:00|11642.9|11630.9|11666.9|11654.9|11673.1|11661.1|11642.9|11630.9|0
1744177500000|2025-04-09 05:45:00|11665.1|11653.1|11684.9|11672.9|11684.9|11672.9|11659.5|11647.5|0
1744177800000|2025-04-09 05:50:00|11685.8|11673.8|11690.2|11678.2|11702.7|11690.7|11681.4|11669.4|0
1744178100000|2025-04-09 05:55:00|11692|11680|11714.7|11702.7|11717.3|11705.3|11681.3|11669.3|0
1744178400000|2025-04-09 06:00:00|11713.8|11701.8|11717.1|11712.1|11726.1|11721.1|11696.1|11691.1|37
1744178700000|2025-04-09 06:05:00|11708.6|11703.6|11722.1|11717.1|11723.1|11718.1|11706.6|11701.6|9
1744179000000|2025-04-09 06:10:00|11722.6|11717.6|11750.1|11745.1|11750.1|11745.1|11722.6|11717.6|5
1744179300000|2025-04-09 06:15:00|11750.6|11745.6|11755.1|11750.1|11778.1|11773.1|11750.6|11745.6|32
1744179600000|2025-04-09 06:20:00|11754.6|11749.6|11759.1|11754.1|11759.1|11754.1|11751.1|11746.1|5
1744179900000|2025-04-09 06:25:00|11758.6|11753.6|11761.1|11756.1|11763.6|11758.6|11758.6|11753.6|1
1744180200000|2025-04-09 06:30:00|11760.6|11755.6|11755.6|11750.6|11761.6|11756.6|11745.1|11740.1|12
1744180500000|2025-04-09 06:35:00|11756.1|11751.1|11756.1|11751.1|11762.6|11757.6|11756.1|11751.1|15
1744180800000|2025-04-09 06:40:00|11752.6|11747.6|11749.1|11744.1|11752.6|11747.6|11742.1|11737.1|10
1744181100000|2025-04-09 06:45:00|11748.6|11743.6|11741.1|11736.1|11750.6|11745.6|11741.1|11736.1|8
1744181400000|2025-04-09 06:50:00|11740.1|11735.1|11764.6|11759.6|11764.6|11759.6|11738.6|11733.6|6
1744181700000|2025-04-09 06:55:00|11765.1|11760.1|11754.1|11749.1|11770.6|11765.6|11745.6|11740.6|39
1744182000000|2025-04-09 07:00:00|11758.1|11753.1|11840.6|11835.6|11871.1|11866.1|11687.1|11682.1|672
1744182300000|2025-04-09 07:05:00|11838.6|11833.6|11800.6|11795.6|11861.1|11856.1|11758.1|11753.1|408
1744182600000|2025-04-09 07:10:00|11799.6|11794.6|11830.1|11825.1|11838.1|11833.1|11782.1|11777.1|420
1744182900000|2025-04-09 07:15:00|11829.6|11824.6|11817.1|11812.1|11855.6|11850.6|11800.6|11795.6|459
1744183200000|2025-04-09 07:20:00|11815.1|11810.1|11803.6|11798.6|11832.6|11827.6|11801.6|11796.6|326
1744183500000|2025-04-09 07:25:00|11803.1|11798.1|11814.6|11809.6|11832.1|11827.1|11791.1|11786.1|301
1744183800000|2025-04-09 07:30:00|11815.1|11810.1|11826.6|11821.6|11834.6|11829.6|11786.1|11781.1|329
1744184100000|2025-04-09 07:35:00|11825.1|11820.1|11856.1|11851.1|11861.1|11856.1|11810.1|11805.1|295
1744184400000|2025-04-09 07:40:00|11857.1|11852.1|11855.6|11850.6|11914.1|11909.1|11853.6|11848.6|300
1744184700000|2025-04-09 07:45:00|11855.1|11850.1|11856.6|11851.6|11878.6|11873.6|11830.6|11825.6|213
1744185000000|2025-04-09 07:50:00|11857.1|11852.1|11845.1|11840.1|11861.6|11856.6|11833.6|11828.6|188
1744185300000|2025-04-09 07:55:00|11838.1|11833.1|11855.6|11850.6|11870.6|11865.6|11836.6|11831.6|177
1744185600000|2025-04-09 08:00:00|11858.6|11853.6|11790.6|11785.6|11870.6|11865.6|11780.6|11775.6|230
1744185900000|2025-04-09 08:05:00|11790.1|11785.1|11782.6|11777.6|11790.1|11785.1|11750.1|11745.1|151
1744186200000|2025-04-09 08:10:00|11783.1|11778.1|11754.1|11749.1|11793.6|11788.6|11745.1|11740.1|171
1744186500000|2025-04-09 08:15:00|11753.1|11748.1|11750.6|11745.6|11776.1|11771.1|11747.1|11742.1|89
1744186800000|2025-04-09 08:20:00|11749.1|11744.1|11755.1|11750.1|11767.1|11762.1|11745.1|11740.1|104
1744187100000|2025-04-09 08:25:00|11754.6|11749.6|11727.6|11722.6|11776.6|11771.6|11723.1|11718.1|133
1744187400000|2025-04-09 08:30:00|11728.1|11723.1|11732.1|11727.1|11736.1|11731.1|11699.1|11694.1|112
1744187700000|2025-04-09 08:35:00|11732.6|11727.6|11736.1|11731.1|11750.6|11745.6|11726.1|11721.1|72
1744188000000|2025-04-09 08:40:00|11735.6|11730.6|11786.1|11781.1|11790.6|11785.6|11734.1|11729.1|95
1744188300000|2025-04-09 08:45:00|11789.1|11784.1|11768.1|11763.1|11793.6|11788.6|11756.1|11751.1|128
1744188600000|2025-04-09 08:50:00|11767.6|11762.6|11770.1|11765.1|11778.1|11773.1|11756.1|11751.1|157
1744188900000|2025-04-09 08:55:00|11773.1|11768.1|11830.6|11825.6|11832.1|11827.1|11772.1|11767.1|77
1744189200000|2025-04-09 09:00:00|11831.1|11826.1|11804.1|11799.1|11842.1|11837.1|11796.6|11791.6|98
1744189500000|2025-04-09 09:05:00|11803.6|11798.6|11833.1|11828.1|11833.1|11828.1|11793.6|11788.6|98
1744189800000|2025-04-09 09:10:00|11833.6|11828.6|11840.6|11835.6|11845.1|11840.1|11821.1|11816.1|103
1744190100000|2025-04-09 09:15:00|11840.1|11835.1|11832.1|11827.1|11850.6|11845.6|11821.1|11816.1|85
1744190400000|2025-04-09 09:20:00|11832.6|11827.6|11830.6|11825.6|11850.6|11845.6|11819.1|11814.1|89
1744190700000|2025-04-09 09:25:00|11828.6|11823.6|11807.1|11802.1|11830.1|11825.1|11798.6|11793.6|156
1744191000000|2025-04-09 09:30:00|11807.6|11802.6|11796.1|11791.1|11813.6|11808.6|11795.1|11790.1|97
1744191300000|2025-04-09 09:35:00|11795.1|11790.1|11789.6|11784.6|11805.6|11800.6|11785.1|11780.1|64
1744191600000|2025-04-09 09:40:00|11793.1|11788.1|11775.6|11770.6|11793.1|11788.1|11770.1|11765.1|76
1744191900000|2025-04-09 09:45:00|11773.1|11768.1|11765.1|11760.1|11774.6|11769.6|11760.1|11755.1|80
1744192200000|2025-04-09 09:50:00|11764.6|11759.6|11758.1|11753.1|11782.1|11777.1|11757.6|11752.6|86
1744192500000|2025-04-09 09:55:00|11758.6|11753.6|11748.1|11743.1|11772.1|11767.1|11746.6|11741.6|79
1744192800000|2025-04-09 10:00:00|11745.6|11740.6|11740.6|11735.6|11755.1|11750.1|11729.1|11724.1|124
1744193100000|2025-04-09 10:05:00|11741.1|11736.1|11738.1|11733.1|11742.6|11737.6|11723.1|11718.1|82
1744193400000|2025-04-09 10:10:00|11738.6|11733.6|11750.6|11745.6|11759.1|11754.1|11727.6|11722.6|92
1744193700000|2025-04-09 10:15:00|11750.1|11745.1|11745.6|11740.6|11767.6|11762.6|11739.6|11734.6|38
1744194000000|2025-04-09 10:20:00|11745.1|11740.1|11726.1|11721.1|11752.6|11747.6|11722.6|11717.6|71
1744194300000|2025-04-09 10:25:00|11725.6|11720.6|11744.1|11739.1|11750.1|11745.1|11721.6|11716.6|51
1744194600000|2025-04-09 10:30:00|11744.6|11739.6|11729.1|11724.1|11754.6|11749.6|11718.6|11713.6|97
1744194900000|2025-04-09 10:35:00|11729.6|11724.6|11730.6|11725.6|11736.6|11731.6|11711.1|11706.1|79
1744195200000|2025-04-09 10:40:00|11731.1|11726.1|11742.6|11737.6|11756.6|11751.6|11731.1|11726.1|64
1744195500000|2025-04-09 10:45:00|11743.1|11738.1|11756.6|11751.6|11767.6|11762.6|11740.1|11735.1|65
1744195800000|2025-04-09 10:50:00|11756.1|11751.1|11781.1|11776.1|11782.1|11777.1|11755.6|11750.6|70
1744196100000|2025-04-09 10:55:00|11780.6|11775.6|11733.1|11728.1|11794.6|11789.6|11728.1|11723.1|139
1744196400000|2025-04-09 11:00:00|11733.6|11728.6|11652.1|11647.1|11733.6|11728.6|11609.6|11604.6|528
1744196700000|2025-04-09 11:05:00|11651.6|11646.6|11637.1|11632.1|11687.6|11682.6|11629.1|11624.1|97
1744197000000|2025-04-09 11:10:00|11637.6|11632.6|11688.6|11683.6|11691.1|11686.1|11635.6|11630.6|57
1744197300000|2025-04-09 11:15:00|11688.1|11683.1|11690.6|11685.6|11718.1|11713.1|11681.1|11676.1|89
1744197600000|2025-04-09 11:20:00|11691.1|11686.1|11679.6|11674.6|11692.6|11687.6|11660.1|11655.1|173
1744197900000|2025-04-09 11:25:00|11679.1|11674.1|11706.6|11701.6|11723.6|11718.6|11677.6|11672.6|192
1744198200000|2025-04-09 11:30:00|11707.6|11702.6|11663.6|11658.6|11712.6|11707.6|11662.6|11657.6|104
1744198500000|2025-04-09 11:35:00|11663.1|11658.1|11654.1|11649.1|11673.6|11668.6|11649.1|11644.1|90
1744198800000|2025-04-09 11:40:00|11653.6|11648.6|11621.1|11616.1|11657.1|11652.1|11611.6|11606.6|110
1744199100000|2025-04-09 11:45:00|11620.6|11615.6|11690.6|11685.6|11718.6|11713.6|11613.6|11608.6|221
1744199400000|2025-04-09 11:50:00|11690.1|11685.1|11672.1|11667.1|11705.6|11700.6|11662.6|11657.6|140
1744199700000|2025-04-09 11:55:00|11673.6|11668.6|11650.1|11645.1|11682.1|11677.1|11643.6|11638.6|51
1744200000000|2025-04-09 12:00:00|11647.6|11642.6|11651.1|11646.1|11661.1|11656.1|11629.6|11624.6|111
1744200300000|2025-04-09 12:05:00|11651.6|11646.6|11636.1|11631.1|11664.6|11659.6|11630.6|11625.6|82
1744200600000|2025-04-09 12:10:00|11635.6|11630.6|11662.6|11657.6|11673.1|11668.1|11628.6|11623.6|87
1744200900000|2025-04-09 12:15:00|11663.1|11658.1|11648.1|11643.1|11676.6|11671.6|11646.6|11641.6|135
1744201200000|2025-04-09 12:20:00|11648.6|11643.6|11627.1|11622.1|11655.6|11650.6|11626.6|11621.6|134
1744201500000|2025-04-09 12:25:00|11627.6|11622.6|11611.1|11606.1|11631.1|11626.1|11608.1|11603.1|141
1744201800000|2025-04-09 12:30:00|11611.6|11606.6|11648.1|11643.1|11648.1|11643.1|11609.6|11604.6|135
1744202100000|2025-04-09 12:35:00|11648.6|11643.6|11637.1|11632.1|11654.6|11649.6|11635.1|11630.1|138
1744202400000|2025-04-09 12:40:00|11636.6|11631.6|11658.6|11653.6|11661.1|11656.1|11626.6|11621.6|88
1744202700000|2025-04-09 12:45:00|11659.1|11654.1|11677.6|11672.6|11684.1|11679.1|11643.6|11638.6|122
1744203000000|2025-04-09 12:50:00|11677.1|11672.1|11702.1|11697.1|11702.1|11697.1|11667.1|11662.1|104
1744203300000|2025-04-09 12:55:00|11704.6|11699.6|11712.6|11707.6|11731.1|11726.1|11704.6|11699.6|133
1744203600000|2025-04-09 13:00:00|11718.6|11713.6|11741.6|11736.6|11755.6|11750.6|11702.1|11697.1|149
1744203900000|2025-04-09 13:05:00|11741.1|11736.1|11768.1|11763.1|11782.6|11777.6|11733.1|11728.1|131
1744204200000|2025-04-09 13:10:00|11768.6|11763.6|11776.6|11771.6|11792.1|11787.1|11758.1|11753.1|107
1744204500000|2025-04-09 13:15:00|11777.1|11772.1|11801.1|11796.1|11803.1|11798.1|11766.1|11761.1|65
1744204800000|2025-04-09 13:20:00|11800.6|11795.6|11775.6|11770.6|11800.6|11795.6|11763.1|11758.1|65
1744205100000|2025-04-09 13:25:00|11775.1|11770.1|11761.6|11756.6|11777.1|11772.1|11757.6|11752.6|60
1744205400000|2025-04-09 13:30:00|11761.1|11756.1|11802.6|11797.6|11807.1|11802.1|11758.1|11753.1|135
1744205700000|2025-04-09 13:35:00|11803.6|11798.6|11838.1|11833.1|11838.6|11833.6|11769.1|11764.1|109
1744206000000|2025-04-09 13:40:00|11839.6|11834.6|11814.6|11809.6|11848.1|11843.1|11806.6|11801.6|134
1744206300000|2025-04-09 13:45:00|11815.1|11810.1|11827.6|11822.6|11827.6|11822.6|11795.6|11790.6|145
1744206600000|2025-04-09 13:50:00|11831.1|11826.1|11847.6|11842.6|11863.1|11858.1|11821.1|11816.1|145
1744206900000|2025-04-09 13:55:00|11850.1|11845.1|11864.1|11859.1|11887.1|11882.1|11848.1|11843.1|73
1744207200000|2025-04-09 14:00:00|11864.6|11859.6|11884.6|11879.6|11923.1|11918.1|11864.6|11859.6|194
1744207500000|2025-04-09 14:05:00|11884.1|11879.1|11837.6|11832.6|11887.6|11882.6|11829.6|11824.6|131
1744207800000|2025-04-09 14:10:00|11837.1|11832.1|11816.1|11811.1|11856.1|11851.1|11810.1|11805.1|100
1744208100000|2025-04-09 14:15:00|11816.6|11811.6|11838.6|11833.6|11843.6|11838.6|11816.6|11811.6|78
1744208400000|2025-04-09 14:20:00|11838.1|11833.1|11816.6|11811.6|11847.1|11842.1|11806.1|11801.1|101
1744208700000|2025-04-09 14:25:00|11813.6|11808.6|11806.6|11801.6|11831.1|11826.1|11795.1|11790.1|99
1744209000000|2025-04-09 14:30:00|11805.6|11800.6|11835.6|11830.6|11848.1|11843.1|11801.6|11796.6|98
1744209300000|2025-04-09 14:35:00|11836.1|11831.1|11816.6|11811.6|11836.6|11831.6|11804.1|11799.1|56
1744209600000|2025-04-09 14:40:00|11816.1|11811.1|11802.6|11797.6|11816.1|11811.1|11788.1|11783.1|137
1744209900000|2025-04-09 14:45:00|11803.1|11798.1|11790.6|11785.6|11829.6|11824.6|11785.1|11780.1|61
1744210200000|2025-04-09 14:50:00|11791.1|11786.1|11764.1|11759.1|11797.6|11792.6|11747.1|11742.1|91
1744210500000|2025-04-09 14:55:00|11764.6|11759.6|11755.1|11750.1|11774.6|11769.6|11745.6|11740.6|120
1744210800000|2025-04-09 15:00:00|11753.1|11748.1|11781.6|11776.6|11783.1|11778.1|11752.6|11747.6|100
1744211100000|2025-04-09 15:05:00|11781.1|11776.1|11780.6|11775.6|11798.6|11793.6|11775.6|11770.6|45
1744211400000|2025-04-09 15:10:00|11781.1|11776.1|11784.6|11779.6|11793.6|11788.6|11767.1|11762.1|140
1744211700000|2025-04-09 15:15:00|11785.1|11780.1|11804.6|11799.6|11805.6|11800.6|11785.1|11780.1|169
1744212000000|2025-04-09 15:20:00|11805.1|11800.1|11830.1|11825.1|11833.6|11828.6|11799.1|11794.1|257
1744212300000|2025-04-09 15:25:00|11828.6|11823.6|11816.1|11811.1|11830.1|11825.1|11813.1|11808.1|460
1744212600000|2025-04-09 15:30:00|11817.6|11809.6|11794.6|11786.6|11835.6|11826.6|11791.6|11784.6|621
1744212900000|2025-04-09 15:35:00|11796.6|11787.6|11764.6|11757.6|11799.6|11791.6|11759.6|11752.6|377
1744213200000|2025-04-09 15:40:00|11761.6|11750.6|11774.6|11764.6|11779.6|11769.6|11750.6|11739.6|134
1744213500000|2025-04-09 15:45:00|11771.6|11759.6|11790.1|11778.1|11821.1|11809.1|11771.1|11759.1|106
1744213800000|2025-04-09 15:50:00|11789.6|11777.6|11793.6|11781.6|11807.1|11795.6|11783.1|11771.1|37
1744214100000|2025-04-09 15:55:00|11789.6|11782.6|11779.1|11767.1|11791.6|11784.6|11771.6|11759.6|33
1744214400000|2025-04-09 16:00:00|11779.6|11767.6|11766.6|11757.6|11781.6|11771.6|11761.6|11753.6|35
1744214700000|2025-04-09 16:05:00|11767.6|11758.1|11787.6|11777.6|11788.6|11777.6|11766.6|11758.1|12
1744215000000|2025-04-09 16:10:00|11786.6|11776.6|11819.6|11807.6|11824.1|11812.1|11784.6|11774.6|23
1744215300000|2025-04-09 16:15:00|11817.1|11808.6|11816.6|11806.6|11830.1|11818.1|11810.1|11798.1|20
1744215600000|2025-04-09 16:20:00|11815.6|11805.6|11805.6|11794.6|11815.6|11805.6|11803.6|11792.1|13
1744215900000|2025-04-09 16:25:00|11802.6|11790.6|11797.6|11788.6|11820.6|11811.6|11796.6|11786.6|13
1744216200000|2025-04-09 16:30:00|11795.1|11783.1|11812.1|11800.1|11813.1|11801.1|11790.6|11781.6|10
1744216500000|2025-04-09 16:35:00|11812.6|11800.6|11807.6|11795.6|11819.6|11807.6|11792.6|11785.6|12
1744216800000|2025-04-09 16:40:00|11807.1|11795.1|11803.6|11792.6|11807.1|11795.1|11788.6|11777.1|13
1744217100000|2025-04-09 16:45:00|11804.6|11794.6|11820.6|11809.6|11820.6|11809.6|11803.1|11791.1|20
1744217400000|2025-04-09 16:50:00|11824.6|11810.6|11836.6|11825.6|11836.6|11825.6|11812.1|11800.1|21
1744217700000|2025-04-09 16:55:00|11835.6|11826.6|11827.6|11815.6|11843.6|11832.6|11822.6|11811.6|19
1744218000000|2025-04-09 17:00:00|11828.1|11816.1|11879.1|11867.1|11887.6|11875.6|11828.1|11816.1|15
1744218300000|2025-04-09 17:05:00|11878.6|11866.6|11835.6|11823.6|11878.6|11866.6|11833.6|11823.1|7
1744218600000|2025-04-09 17:10:00|11835.1|11823.1|11846.6|11837.6|11846.6|11837.6|11820.6|11812.6|12
1744218900000|2025-04-09 17:15:00|11850.6|11838.6|11894.1|11882.1|11905.1|11893.1|11776.6|11764.6|48
1744219200000|2025-04-09 17:20:00|11892.1|11880.1|12187.6|12175.6|12210.6|12205.6|11837.1|11825.1|51
1744219500000|2025-04-09 17:25:00|12188.6|12176.6|12175.6|12160.6|12249.6|12237.6|12169.1|12154.1|86
1744219800000|2025-04-09 17:30:00|12176.1|12161.1|12290.6|12275.6|12290.6|12275.6|12175.1|12160.1|30
1744220100000|2025-04-09 17:35:00|12291.1|12276.1|12297.6|12282.6|12362.6|12347.6|12291.1|12276.1|67
1744220400000|2025-04-09 17:40:00|12291.1|12276.1|12412.6|12397.6|12444.1|12435.1|12289.6|12274.6|73
1744220700000|2025-04-09 17:45:00|12413.6|12398.6|12448.1|12433.1|12451.1|12436.1|12406.1|12391.1|44
1744221000000|2025-04-09 17:50:00|12450.1|12435.1|12468.6|12453.6|12477.1|12462.1|12430.1|12415.1|64
1744221300000|2025-04-09 17:55:00|12469.1|12454.1|12520.8|12505.8|12542.1|12529.1|12462.1|12451.1|34
1744221600000|2025-04-09 18:00:00|12519.1|12504.1|12571.9|12556.9|12596.5|12581.5|12519.1|12504.1|0
1744221900000|2025-04-09 18:05:00|12572.8|12557.8|12518.2|12503.2|12596.6|12581.6|12492.8|12477.8|0
1744222200000|2025-04-09 18:10:00|12518.1|12503.1|12553.1|12538.1|12557.5|12542.5|12500.3|12485.3|0
1744222500000|2025-04-09 18:15:00|12553|12538|12561.7|12546.7|12594.3|12579.3|12522.2|12507.2|0
1744222800000|2025-04-09 18:20:00|12559.9|12544.9|12566.4|12551.4|12586.6|12571.6|12553.6|12538.6|0
1744223100000|2025-04-09 18:25:00|12568.1|12553.1|12584.3|12569.3|12598.9|12583.9|12554|12539|0
1744223400000|2025-04-09 18:30:00|12584.2|12569.2|12562.3|12547.3|12598.9|12583.9|12542.8|12527.8|0
1744223700000|2025-04-09 18:35:00|12563.2|12548.2|12574.6|12559.6|12592.5|12577.5|12546.7|12531.7|0
1744224000000|2025-04-09 18:40:00|12572.9|12557.9|12503.2|12488.2|12574.9|12559.9|12500.7|12485.7|0
1744224300000|2025-04-09 18:45:00|12505.8|12490.8|12519.2|12504.2|12531.8|12516.8|12487.7|12472.7|0
1744224600000|2025-04-09 18:50:00|12520.9|12505.9|12522.2|12507.2|12555.8|12540.8|12508.5|12493.5|0
1744224900000|2025-04-09 18:55:00|12522.3|12507.3|12508.9|12493.9|12534.3|12519.3|12508.9|12493.9|0
1744225200000|2025-04-09 19:00:00|12508.8|12493.8|12520.8|12505.8|12523.3|12508.3|12486|12471|0
1744225500000|2025-04-09 19:05:00|12520.9|12505.9|12523|12508|12533.3|12518.3|12493.5|12478.5|0
1744225800000|2025-04-09 19:10:00|12523.9|12508.9|12561.4|12546.4|12565|12550|12522.1|12507.1|0
1744226100000|2025-04-09 19:15:00|12562.3|12547.3|12555.8|12540.8|12576.3|12561.3|12541.4|12526.4|0
1744226400000|2025-04-09 19:20:00|12555.9|12540.9|12582.7|12567.7|12589.7|12574.7|12553.3|12538.3|0
1744226700000|2025-04-09 19:25:00|12582.8|12567.8|12610|12595|12624|12609|12578.9|12563.9|0
1744227000000|2025-04-09 19:30:00|12610.9|12595.9|12662|12647|12674.2|12659.2|12610.9|12595.9|0
1744227300000|2025-04-09 19:35:00|12662.9|12647.9|12677.3|12662.3|12687.6|12672.6|12634.6|12619.6|0
1744227600000|2025-04-09 19:40:00|12676.4|12661.4|12667.9|12652.9|12692|12677|12643.4|12628.4|0
1744227900000|2025-04-09 19:45:00|12668|12653|12673.6|12658.6|12673.6|12658.6|12632.6|12617.6|0
1744228200000|2025-04-09 19:50:00|12674.1|12659.1|12652.6|12637.6|12701.2|12686.2|12648.4|12633.4|0
1744228500000|2025-04-09 19:55:00|12655.2|12640.2|12629.2|12614.2|12679.3|12664.3|12621.1|12606.1|0
1744228800000|2025-04-09 20:00:00|12629.4|12614.4|12625.3|12610.3|12651.7|12636.7|12624.2|12609.2|0
1744229100000|2025-04-09 20:05:00|12624.6|12609.6|12648.3|12633.3|12655.1|12640.1|12620.4|12605.4|0
1744229400000|2025-04-09 20:10:00|12649|12634|12619.4|12604.4|12649.2|12634.2|12615.2|12600.2|0
1744229700000|2025-04-09 20:15:00|12619.7|12604.7|12638.8|12623.8|12642.1|12627.1|12619.4|12604.4|0
1744230000000|2025-04-09 20:20:00|12638.9|12623.9|12642.3|12627.3|12646.6|12631.6|12638.9|12623.9|0
1744230300000|2025-04-09 20:25:00|12642.6|12627.6|12646.9|12631.9|12650.7|12635.7|12642.6|12627.6|0
1744230600000|2025-04-09 20:30:00|12646.5|12631.5|12650.7|12635.7|12651.4|12636.4|12637.2|12622.2|0
1744230900000|2025-04-09 20:35:00|12650.6|12635.6|12650.2|12635.2|12651.4|12636.4|12643.9|12628.9|0
1744231200000|2025-04-09 20:40:00|12650.5|12635.5|12652.1|12637.1|12654.6|12639.6|12648.5|12633.5|0
1744231500000|2025-04-09 20:45:00|12651.4|12636.4|12656.8|12641.8|12657.2|12642.2|12649.4|12634.4|0
1744231800000|2025-04-09 20:50:00|12657.2|12642.2|12662.2|12647.2|12664.5|12649.5|12653.6|12638.6|0
1744232100000|2025-04-09 20:55:00|12661.8|12646.8|12660.9|12645.9|12664.6|12649.6|12658|12643|0
1744232400000|2025-04-09 21:00:00|12661.2|12646.2|12662.1|12647.1|12662.8|12647.8|12660.1|12645.1|0
1744232700000|2025-04-09 21:05:00|12662.3|12647.3|12661.5|12646.5|12662.5|12647.5|12660.5|12645.5|0
1744233000000|2025-04-09 21:10:00|12661.3|12646.3|12663.5|12648.5|12664.6|12649.6|12661.2|12646.2|0
1744233300000|2025-04-09 21:15:00|12663|12648|12664.1|12649.1|12664.6|12649.6|12663|12648|0
1744233600000|2025-04-09 21:20:00|12664|12649|12661|12646|12664|12649|12661|12646|0
1744233900000|2025-04-09 21:25:00|12661.4|12646.4|12656.5|12641.5|12661.4|12646.4|12656.5|12641.5|0
1744234200000|2025-04-09 21:30:00|12657.2|12642.2|12653.1|12638.1|12657.2|12642.2|12653.1|12638.1|0
1744234500000|2025-04-09 21:35:00|12652.7|12637.7|12648.4|12633.4|12652.9|12637.9|12647.4|12632.4|0
1744234800000|2025-04-09 21:40:00|12647.5|12632.5|12650|12635|12651.7|12636.7|12646.3|12631.3|0
1744235100000|2025-04-09 21:45:00|12650.2|12635.2|12643.6|12628.6|12651.1|12636.1|12642.9|12627.9|0
1744235400000|2025-04-09 21:50:00|12642.9|12627.9|12642|12627|12644.7|12629.7|12640.4|12625.4|0
1744235700000|2025-04-09 21:55:00|12641.9|12626.9|12641.5|12626.5|12642.4|12627.4|12639.7|12624.7|0
1744236000000|2025-04-09 22:00:00|12640.4|12625.4|12627.9|12612.9|12651.2|12636.2|12625|12610|0
1744236300000|2025-04-09 22:05:00|12628|12613|12634.7|12619.7|12635.9|12620.9|12627.3|12612.3|0
1744236600000|2025-04-09 22:10:00|12634.9|12619.9|12652.8|12637.8|12654.6|12639.6|12634.9|12619.9|0
1744236900000|2025-04-09 22:15:00|12652.6|12637.6|12654.2|12639.2|12656.3|12641.3|12651|12636|0
1744237200000|2025-04-09 22:20:00|12654.6|12639.6|12654.9|12639.9|12657.1|12642.1|12647.4|12632.4|0
1744237500000|2025-04-09 22:25:00|12655.4|12640.4|12661.8|12646.8|12661.8|12646.8|12654.2|12639.2|0
1744237800000|2025-04-09 22:30:00|12660.9|12645.9|12659.2|12644.2|12661.5|12646.5|12651.6|12636.6|0
1744238100000|2025-04-09 22:35:00|12659.5|12644.5|12659.1|12644.1|12660.8|12645.8|12655|12640|0
1744238400000|2025-04-09 22:40:00|12659.3|12644.3|12664.5|12649.5|12665.7|12650.7|12657.3|12642.3|0
1744238700000|2025-04-09 22:45:00|12664.7|12649.7|12662.9|12647.9|12665.9|12650.9|12655.1|12640.1|0
1744239000000|2025-04-09 22:50:00|12662.5|12647.5|12662|12647|12665|12650|12661.3|12646.3|0
1744239300000|2025-04-09 22:55:00|12662.1|12647.1|12666.2|12651.2|12666.2|12651.2|12660.9|12645.9|0
1744239600000|2025-04-09 23:00:00|12666.1|12651.1|12663.5|12648.5|12678.4|12663.4|12661.7|12646.7|0
1744239900000|2025-04-09 23:05:00|12663.6|12648.6|12665.4|12650.4|12669.7|12654.7|12662.6|12647.6|0
1744240200000|2025-04-09 23:10:00|12665.3|12650.3|12658.1|12643.1|12666.7|12651.7|12655.7|12640.7|0
1744240500000|2025-04-09 23:15:00|12658.3|12643.3|12663.8|12648.8|12666.7|12651.7|12658.3|12643.3|0
1744240800000|2025-04-09 23:20:00|12663.6|12648.6|12658.3|12643.3|12664.7|12649.7|12656.3|12641.3|0
1744241100000|2025-04-09 23:25:00|12658.6|12643.6|12660.1|12645.1|12663.6|12648.6|12657.9|12642.9|0
1744241400000|2025-04-09 23:30:00|12659.9|12644.9|12663.3|12648.3|12666.6|12651.6|12659.7|12644.7|0
1744241700000|2025-04-09 23:35:00|12663.1|12648.1|12662.1|12647.1|12666.2|12651.2|12661.9|12646.9|0
1744242000000|2025-04-09 23:40:00|12662|12647|12663.7|12648.7|12664.2|12649.2|12660.5|12645.5|0
1744242300000|2025-04-09 23:45:00|12663.9|12648.9|12658.8|12643.8|12666.9|12651.9|12657|12642|0
1744242600000|2025-04-09 23:50:00|12659|12644|12659.4|12644.4|12661|12646|12653.3|12638.3|0
1744242900000|2025-04-09 23:55:00|12659.7|12644.7|12660.2|12645.2|12664.5|12649.5|12656|12641|0
1744243200000|2025-04-10 00:00:00|12660|12645|12656.7|12641.7|12661|12646|12650.6|12635.6|0
1744243500000|2025-04-10 00:05:00|12657.4|12642.4|12647.1|12632.1|12657.6|12642.6|12646.2|12631.2|0
1744243800000|2025-04-10 00:10:00|12647.7|12632.7|12649.3|12634.3|12651.1|12636.1|12643|12628|0
1744244100000|2025-04-10 00:15:00|12649.8|12634.8|12633.1|12618.1|12697.2|12682.2|12626.1|12611.1|0
1744244400000|2025-04-10 00:20:00|12635.7|12620.7|12610.4|12595.4|12635.7|12620.7|12603.5|12588.5|0
1744244700000|2025-04-10 00:25:00|12607|12592|12592|12577|12611.3|12596.3|12591.1|12576.1|0
1744245000000|2025-04-10 00:30:00|12592.1|12577.1|12596|12581|12603.8|12588.8|12579.6|12564.6|0
1744245300000|2025-04-10 00:35:00|12594.2|12579.2|12611.4|12596.4|12611.4|12596.4|12586.9|12571.9|0
1744245600000|2025-04-10 00:40:00|12612.3|12597.3|12618.8|12603.8|12620.6|12605.6|12592.7|12577.7|0
1744245900000|2025-04-10 00:45:00|12618|12603|12618.7|12603.7|12628.4|12613.4|12613.6|12598.6|0
1744246200000|2025-04-10 00:50:00|12619.5|12604.5|12622.7|12607.7|12650.3|12635.3|12617.8|12602.8|0
1744246500000|2025-04-10 00:55:00|12623.5|12608.5|12616.9|12601.9|12628|12613|12612.5|12597.5|0
1744246800000|2025-04-10 01:00:00|12616.1|12601.1|12619.3|12604.3|12627.8|12612.8|12608.1|12593.1|0
1744247100000|2025-04-10 01:05:00|12620.2|12605.2|12613.9|12598.9|12625.4|12610.4|12609.6|12594.6|0
1744247400000|2025-04-10 01:10:00|12613|12598|12614.2|12599.2|12621.8|12606.8|12609.9|12594.9|0
1744247700000|2025-04-10 01:15:00|12612.5|12597.5|12615|12600|12617.8|12602.8|12609|12594|0
1744248000000|2025-04-10 01:20:00|12615.8|12600.8|12598.3|12583.3|12615.9|12600.9|12597.5|12582.5|0
1744248300000|2025-04-10 01:25:00|12598.4|12583.4|12592.6|12577.6|12598.4|12583.4|12589.5|12574.5|0
1744248600000|2025-04-10 01:30:00|12590|12575|12592.8|12577.8|12598.3|12583.3|12590|12575|0
1744248900000|2025-04-10 01:35:00|12594.5|12579.5|12595.2|12580.2|12598.2|12583.2|12585.8|12570.8|0
1744249200000|2025-04-10 01:40:00|12594.4|12579.4|12594.5|12579.5|12597.2|12582.2|12585.6|12570.6|0
1744249500000|2025-04-10 01:45:00|12594.4|12579.4|12591.3|12576.3|12595.4|12580.4|12590.1|12575.1|0
1744249800000|2025-04-10 01:50:00|12593.9|12578.9|12604.3|12589.3|12611.3|12596.3|12591.3|12576.3|0
1744250100000|2025-04-10 01:55:00|12605.2|12590.2|12602.6|12587.6|12612.1|12597.1|12598.1|12583.1|0
1744250400000|2025-04-10 02:00:00|12602.5|12587.5|12600.7|12585.7|12607.8|12592.8|12594.5|12579.5|0
1744250700000|2025-04-10 02:05:00|12599.8|12584.8|12598.8|12583.8|12601.5|12586.5|12589.2|12574.2|0
1744251000000|2025-04-10 02:10:00|12599.7|12584.7|12600.8|12585.8|12609.3|12594.3|12591.9|12576.9|0
1744251300000|2025-04-10 02:15:00|12601.7|12586.7|12614|12599|12615.8|12600.8|12599.9|12584.9|0
1744251600000|2025-04-10 02:20:00|12614.1|12599.1|12628.6|12613.6|12628.6|12613.6|12603.6|12588.6|0
1744251900000|2025-04-10 02:25:00|12629.5|12614.5|12624.9|12609.9|12631.2|12616.2|12617.1|12602.1|0
1744252200000|2025-04-10 02:30:00|12625.8|12610.8|12623.9|12608.9|12630.2|12615.2|12617.9|12602.9|0
1744252500000|2025-04-10 02:35:00|12623.1|12608.1|12630.1|12615.1|12631.8|12616.8|12623|12608|0
1744252800000|2025-04-10 02:40:00|12631|12616|12616.4|12601.4|12631.8|12616.8|12612.1|12597.1|0
1744253100000|2025-04-10 02:45:00|12615.6|12600.6|12632.9|12617.9|12632.9|12617.9|12615.5|12600.5|0
1744253400000|2025-04-10 02:50:00|12631.2|12616.2|12627.7|12612.7|12636.4|12621.4|12627.7|12612.7|0
1744253700000|2025-04-10 02:55:00|12626|12611|12607.6|12592.6|12630.3|12615.3|12606.8|12591.8|0
1744254000000|2025-04-10 03:00:00|12606.7|12591.7|12596|12581|12609.3|12594.3|12596|12581|0
1744254300000|2025-04-10 03:05:00|12596.1|12581.1|12596.3|12581.3|12604.1|12589.1|12587.5|12572.5|0
1744254600000|2025-04-10 03:10:00|12596.2|12581.2|12583.8|12568.8|12599.2|12584.2|12577.5|12562.5|0
1744254900000|2025-04-10 03:15:00|12583.7|12568.7|12572.1|12557.1|12589.8|12574.8|12570.4|12555.4|0
1744255200000|2025-04-10 03:20:00|12571.2|12556.2|12551.2|12536.2|12573|12558|12550.2|12535.2|0
1744255500000|2025-04-10 03:25:00|12552|12537|12541.5|12526.5|12554.7|12539.7|12538.9|12523.9|0
1744255800000|2025-04-10 03:30:00|12543.3|12528.3|12556.1|12541.1|12559.8|12544.8|12541.5|12526.5|0
1744256100000|2025-04-10 03:35:00|12555.2|12540.2|12560.7|12545.7|12563.2|12548.2|12550.9|12535.9|0
1744256400000|2025-04-10 03:40:00|12560.8|12545.8|12550.1|12535.1|12566|12551|12547.5|12532.5|0
1744256700000|2025-04-10 03:45:00|12551|12536|12558.9|12543.9|12565.9|12550.9|12550.1|12535.1|0
1744257000000|2025-04-10 03:50:00|12559.8|12544.8|12571.1|12556.1|12574.8|12559.8|12558.9|12543.9|0
1744257300000|2025-04-10 03:55:00|12572|12557|12574.7|12559.7|12583.4|12568.4|12569.3|12554.3|0
1744257600000|2025-04-10 04:00:00|12574.6|12559.6|12579.7|12564.7|12579.7|12564.7|12566.6|12551.6|0
1744257900000|2025-04-10 04:05:00|12578|12563|12568.2|12553.2|12581.4|12566.4|12567.4|12552.4|0
1744258200000|2025-04-10 04:10:00|12566.5|12551.5|12567.5|12552.5|12572.6|12557.6|12563.6|12548.6|0
1744258500000|2025-04-10 04:15:00|12569.2|12554.2|12577.2|12562.2|12578.1|12563.1|12566.6|12551.6|0
1744258800000|2025-04-10 04:20:00|12577.3|12562.3|12573.4|12558.4|12581.8|12566.8|12566.4|12551.4|0
1744259100000|2025-04-10 04:25:00|12575.1|12560.1|12559.4|12544.4|12575.2|12560.2|12554.1|12539.1|0
1744259400000|2025-04-10 04:30:00|12559.5|12544.5|12551.7|12536.7|12563.7|12548.7|12547.3|12532.3|0
1744259700000|2025-04-10 04:35:00|12550.8|12535.8|12540.5|12525.5|12553.4|12538.4|12539.6|12524.6|0
1744260000000|2025-04-10 04:40:00|12541.3|12526.3|12547.4|12532.4|12556.1|12541.1|12538|12523|0
1744260300000|2025-04-10 04:45:00|12546.5|12531.5|12558|12543|12559.8|12544.8|12543.8|12528.8|0
1744260600000|2025-04-10 04:50:00|12557.2|12542.2|12568.4|12553.4|12571.8|12556.8|12557.2|12542.2|0
1744260900000|2025-04-10 04:55:00|12568.3|12553.3|12563.8|12548.8|12577.9|12562.9|12561.2|12546.2|0
1744261200000|2025-04-10 05:00:00|12562.9|12547.9|12550.9|12535.9|12564.6|12549.6|12541.3|12526.3|0
1744261500000|2025-04-10 05:05:00|12552.6|12537.6|12555.8|12540.8|12563.1|12548.1|12550.9|12535.9|0
1744261800000|2025-04-10 05:10:00|12556.7|12541.7|12542.7|12527.7|12558.5|12543.5|12541.9|12526.9|0
1744262100000|2025-04-10 05:15:00|12541.8|12526.8|12535.2|12520.2|12543.9|12528.9|12528.1|12513.1|0
1744262400000|2025-04-10 05:20:00|12536.1|12521.1|12538.8|12523.8|12549.2|12534.2|12531.8|12516.8|0
1744262700000|2025-04-10 05:25:00|12538.9|12523.9|12535.4|12520.4|12549.4|12534.4|12535.4|12520.4|0
1744263000000|2025-04-10 05:30:00|12535.5|12520.5|12526.8|12511.8|12542.7|12527.7|12526.8|12511.8|0
1744263300000|2025-04-10 05:35:00|12526.9|12511.9|12526.1|12511.1|12533.8|12518.8|12521.7|12506.7|0
1744263600000|2025-04-10 05:40:00|12526.9|12511.9|12513|12498|12534|12519|12509.5|12494.5|0
1744263900000|2025-04-10 05:45:00|12513.1|12498.1|12516.6|12501.6|12527.9|12512.9|12500.9|12485.9|0
1744264200000|2025-04-10 05:50:00|12514.9|12499.9|12540.7|12525.7|12540.7|12525.7|12508|12493|0
1744264500000|2025-04-10 05:55:00|12539.8|12524.8|12539.9|12524.9|12544.2|12529.2|12532.7|12517.7|0
1744264800000|2025-04-10 06:00:00|12536.4|12521.4|12561.9|12553.9|12579.4|12571.4|12525.9|12517.8|32
1744265100000|2025-04-10 06:05:00|12561.4|12553.4|12534.9|12526.9|12561.9|12553.9|12528.9|12520.9|23
1744265400000|2025-04-10 06:10:00|12527.4|12519.4|12527.4|12519.4|12541.4|12533.4|12520.4|12512.4|14
1744265700000|2025-04-10 06:15:00|12526.9|12518.9|12528.9|12520.9|12530.4|12522.4|12520.9|12512.9|21
1744266000000|2025-04-10 06:20:00|12529.4|12521.4|12545.4|12537.4|12546.9|12538.9|12529.4|12521.4|27
1744266300000|2025-04-10 06:25:00|12544.9|12536.9|12549.4|12541.4|12549.9|12541.9|12541.9|12533.9|15
1744266600000|2025-04-10 06:30:00|12547.4|12539.4|12549.9|12541.9|12549.9|12541.9|12547.4|12539.4|30
1744266900000|2025-04-10 06:35:00|12551.9|12543.9|12630.9|12622.9|12630.9|12622.9|12551.9|12543.9|68
1744267200000|2025-04-10 06:40:00|12631.4|12623.4|12650.9|12642.9|12658.9|12650.9|12631.4|12623.4|121
1744267500000|2025-04-10 06:45:00|12650.4|12642.4|12675.4|12667.4|12678.9|12670.9|12644.9|12636.9|100
1744267800000|2025-04-10 06:50:00|12674.9|12666.9|12645.4|12637.4|12701.9|12693.9|12645.4|12637.4|113
1744268100000|2025-04-10 06:55:00|12648.9|12640.9|12767.9|12762.9|12767.9|12762.9|12645.4|12637.4|221
1744268400000|2025-04-10 07:00:00|12772.4|12767.4|12736.9|12731.9|12817.9|12812.9|12735.4|12730.4|890
1744268700000|2025-04-10 07:05:00|12736.4|12731.4|12765.9|12760.9|12788.9|12783.9|12722.4|12717.4|457
1744269000000|2025-04-10 07:10:00|12764.9|12759.9|12580.9|12575.9|12766.4|12761.4|12579.9|12574.9|360
1744269300000|2025-04-10 07:15:00|12581.4|12576.4|12584.9|12579.9|12588.4|12583.4|12537.4|12532.4|249
1744269600000|2025-04-10 07:20:00|12577.9|12572.9|12603.4|12598.4|12609.9|12604.9|12557.9|12552.9|194
1744269900000|2025-04-10 07:25:00|12602.9|12597.9|12530.9|12525.9|12604.4|12599.4|12523.9|12518.9|179
1744270200000|2025-04-10 07:30:00|12531.4|12526.4|12498.9|12493.9|12533.4|12528.4|12477.9|12472.9|160
1744270500000|2025-04-10 07:35:00|12504.9|12499.9|12432.4|12427.4|12505.4|12500.4|12431.4|12426.4|168
1744270800000|2025-04-10 07:40:00|12433.4|12428.4|12479.9|12474.9|12499.4|12494.4|12429.4|12424.4|332
1744271100000|2025-04-10 07:45:00|12478.4|12473.4|12480.9|12475.9|12501.4|12496.4|12454.9|12449.9|363
1744271400000|2025-04-10 07:50:00|12481.9|12476.9|12461.9|12456.9|12492.9|12487.9|12451.4|12446.4|268
1744271700000|2025-04-10 07:55:00|12461.4|12456.4|12409.4|12404.4|12461.4|12456.4|12399.9|12394.9|197
1744272000000|2025-04-10 08:00:00|12409.9|12404.9|12412.9|12407.9|12432.9|12427.9|12393.9|12388.9|364
1744272300000|2025-04-10 08:05:00|12412.4|12407.4|12456.4|12451.4|12459.4|12454.4|12406.4|12401.4|189
1744272600000|2025-04-10 08:10:00|12453.4|12448.4|12405.4|12400.4|12454.4|12449.4|12404.9|12399.9|101
1744272900000|2025-04-10 08:15:00|12405.9|12400.9|12434.9|12429.9|12434.9|12429.9|12404.9|12399.9|168
1744273200000|2025-04-10 08:20:00|12434.4|12429.4|12366.9|12361.9|12435.9|12430.9|12365.9|12360.9|206
1744273500000|2025-04-10 08:25:00|12366.4|12361.4|12386.4|12381.4|12394.4|12389.4|12358.4|12353.4|171
1744273800000|2025-04-10 08:30:00|12387.9|12382.9|12370.4|12365.4|12401.4|12396.4|12356.4|12351.4|120
1744274100000|2025-04-10 08:35:00|12362.9|12357.9|12356.9|12351.9|12367.4|12362.4|12336.4|12331.4|231
1744274400000|2025-04-10 08:40:00|12357.9|12352.9|12408.4|12403.4|12411.9|12406.9|12357.4|12352.4|188
1744274700000|2025-04-10 08:45:00|12407.9|12402.9|12439.9|12434.9|12461.9|12456.9|12407.4|12402.4|188
1744275000000|2025-04-10 08:50:00|12440.4|12435.4|12414.4|12409.4|12452.9|12447.9|12412.9|12407.9|76
1744275300000|2025-04-10 08:55:00|12413.9|12408.9|12415.4|12410.4|12422.9|12417.9|12395.9|12390.9|58
1744275600000|2025-04-10 09:00:00|12414.9|12409.9|12405.4|12400.4|12419.4|12414.4|12395.4|12390.4|78
1744275900000|2025-04-10 09:05:00|12404.9|12399.9|12372.9|12367.9|12414.4|12409.4|12370.9|12365.9|105
1744276200000|2025-04-10 09:10:00|12377.9|12372.9|12397.4|12392.4|12397.9|12392.9|12363.4|12358.4|74
1744276500000|2025-04-10 09:15:00|12396.9|12391.9|12392.4|12387.4|12404.4|12399.4|12369.9|12364.9|88
1744276800000|2025-04-10 09:20:00|12391.9|12386.9|12421.9|12416.9|12428.4|12423.4|12386.4|12381.4|92
1744277100000|2025-04-10 09:25:00|12421.4|12416.4|12375.9|12370.9|12421.4|12416.4|12363.9|12358.9|87
1744277400000|2025-04-10 09:30:00|12376.4|12371.4|12408.4|12403.4|12414.4|12409.4|12367.4|12362.4|61
1744277700000|2025-04-10 09:35:00|12409.4|12404.4|12400.9|12395.9|12425.4|12420.4|12396.9|12391.9|54
1744278000000|2025-04-10 09:40:00|12400.4|12395.4|12374.4|12369.4|12404.9|12399.9|12373.4|12368.4|76
1744278300000|2025-04-10 09:45:00|12373.9|12368.9|12380.4|12375.4|12387.4|12382.4|12370.4|12365.4|48
1744278600000|2025-04-10 09:50:00|12382.4|12377.4|12417.4|12412.4|12420.9|12415.9|12377.4|12372.4|79
1744278900000|2025-04-10 09:55:00|12417.9|12412.9|12432.4|12427.4|12460.4|12455.4|12417.9|12412.9|126
1744279200000|2025-04-10 10:00:00|12436.4|12431.4|12425.9|12420.9|12438.4|12433.4|12410.9|12405.9|66
1744279500000|2025-04-10 10:05:00|12428.4|12423.4|12446.9|12441.9|12455.4|12450.4|12420.4|12415.4|51
1744279800000|2025-04-10 10:10:00|12447.4|12442.4|12483.4|12478.4|12483.9|12478.9|12446.4|12441.4|314
1744280100000|2025-04-10 10:15:00|12482.9|12477.9|12497.4|12492.4|12497.9|12492.9|12476.4|12471.4|41
1744280400000|2025-04-10 10:20:00|12496.9|12491.9|12488.9|12483.9|12496.9|12491.9|12476.9|12471.9|51
1744280700000|2025-04-10 10:25:00|12489.4|12484.4|12496.4|12491.4|12503.4|12498.4|12473.9|12468.9|48
1744281000000|2025-04-10 10:30:00|12496.9|12491.9|12514.4|12509.4|12519.4|12514.4|12495.4|12490.4|52
1744281300000|2025-04-10 10:35:00|12514.9|12509.9|12531.4|12526.4|12535.9|12530.9|12500.4|12495.4|81
1744281600000|2025-04-10 10:40:00|12530.9|12525.9|12518.9|12513.9|12542.9|12537.9|12509.4|12504.4|83
1744281900000|2025-04-10 10:45:00|12518.4|12513.4|12517.9|12512.9|12523.4|12518.4|12508.4|12503.4|41
1744282200000|2025-04-10 10:50:00|12517.4|12512.4|12494.4|12489.4|12523.4|12518.4|12487.9|12482.9|44
1744282500000|2025-04-10 10:55:00|12493.9|12488.9|12499.9|12494.9|12504.9|12499.9|12489.9|12484.9|39
1744282800000|2025-04-10 11:00:00|12500.9|12495.9|12495.4|12490.4|12511.4|12506.4|12489.9|12484.9|31
1744283100000|2025-04-10 11:05:00|12493.4|12488.4|12479.4|12474.4|12498.9|12493.9|12470.4|12465.4|46
1744283400000|2025-04-10 11:10:00|12478.9|12473.9|12500.4|12495.4|12503.9|12498.9|12476.9|12471.9|27
1744283700000|2025-04-10 11:15:00|12499.9|12494.9|12507.9|12502.9|12510.9|12505.9|12493.9|12488.9|46
1744284000000|2025-04-10 11:20:00|12507.4|12502.4|12490.9|12485.9|12509.9|12504.9|12489.9|12484.9|45
1744284300000|2025-04-10 11:25:00|12491.4|12486.4|12425.4|12420.4|12494.9|12489.9|12423.9|12418.9|76
1744284600000|2025-04-10 11:30:00|12428.4|12423.4|12435.9|12430.9|12447.9|12442.9|12415.9|12410.9|66
1744284900000|2025-04-10 11:35:00|12436.4|12431.4|12443.4|12438.4|12457.4|12452.4|12432.9|12427.9|30
1744285200000|2025-04-10 11:40:00|12443.9|12438.9|12432.9|12427.9|12452.4|12447.4|12431.9|12426.9|34
1744285500000|2025-04-10 11:45:00|12433.4|12428.4|12418.9|12413.9|12439.9|12434.9|12414.4|12409.4|49
1744285800000|2025-04-10 11:50:00|12418.4|12413.4|12391.4|12386.4|12418.4|12413.4|12391.4|12386.4|69
1744286100000|2025-04-10 11:55:00|12391.9|12386.9|12404.9|12399.9|12405.4|12400.4|12382.9|12377.9|65
1744286400000|2025-04-10 12:00:00|12407.9|12402.9|12371.9|12366.9|12409.9|12404.9|12370.9|12365.9|98
1744286700000|2025-04-10 12:05:00|12372.4|12367.4|12381.9|12376.9|12387.4|12382.4|12366.4|12361.4|34
1744287000000|2025-04-10 12:10:00|12382.4|12377.4|12376.9|12371.9|12391.4|12386.4|12366.9|12361.9|31
1744287300000|2025-04-10 12:15:00|12376.4|12371.4|12378.4|12373.4|12393.9|12388.9|12365.9|12360.9|113
1744287600000|2025-04-10 12:20:00|12378.9|12373.9|12370.9|12365.9|12379.9|12374.9|12347.9|12342.9|82
1744287900000|2025-04-10 12:25:00|12370.4|12365.4|12375.4|12370.4|12386.9|12381.9|12364.9|12359.9|61
1744288200000|2025-04-10 12:30:00|12401.9|12396.9|12423.4|12418.4|12459.9|12454.9|12391.4|12386.4|131
1744288500000|2025-04-10 12:35:00|12422.9|12417.9|12393.4|12388.4|12429.4|12424.4|12372.9|12367.9|111
1744288800000|2025-04-10 12:40:00|12392.9|12387.9|12378.4|12373.4|12403.9|12398.9|12374.4|12369.4|193
1744289100000|2025-04-10 12:45:00|12378.9|12373.9|12392.9|12387.9|12398.4|12393.4|12360.9|12355.9|67
1744289400000|2025-04-10 12:50:00|12392.4|12387.4|12387.9|12382.9|12396.9|12391.9|12370.4|12365.4|35
1744289700000|2025-04-10 12:55:00|12387.4|12382.4|12391.9|12386.9|12394.9|12389.9|12378.9|12373.9|55
1744290000000|2025-04-10 13:00:00|12392.4|12387.4|12408.9|12403.9|12410.9|12405.9|12392.4|12387.4|67
1744290300000|2025-04-10 13:05:00|12408.4|12403.4|12419.4|12414.4|12425.4|12420.4|12402.4|12397.4|55
1744290600000|2025-04-10 13:10:00|12417.9|12412.9|12434.4|12429.4|12437.9|12432.9|12417.9|12412.9|66
1744290900000|2025-04-10 13:15:00|12433.9|12428.9|12468.9|12463.9|12483.9|12478.9|12433.9|12428.9|64
1744291200000|2025-04-10 13:20:00|12470.4|12465.4|12444.4|12439.4|12482.9|12477.9|12444.4|12439.4|108
1744291500000|2025-04-10 13:25:00|12442.9|12437.9|12424.9|12419.9|12454.9|12449.9|12418.9|12413.9|70
1744291800000|2025-04-10 13:30:00|12424.4|12419.4|12387.4|12382.4|12427.9|12422.9|12366.9|12361.9|155
1744292100000|2025-04-10 13:35:00|12386.9|12381.9|12381.4|12376.4|12398.9|12393.9|12362.4|12357.4|240
1744292400000|2025-04-10 13:40:00|12381.9|12376.9|12374.4|12369.4|12383.9|12378.9|12361.9|12356.9|176
1744292700000|2025-04-10 13:45:00|12375.9|12370.9|12401.9|12396.9|12410.4|12405.4|12374.4|12369.4|231
1744293000000|2025-04-10 13:50:00|12400.9|12395.9|12407.9|12402.9|12420.4|12415.4|12385.9|12380.9|135
1744293300000|2025-04-10 13:55:00|12408.4|12403.4|12372.4|12367.4|12425.4|12420.4|12368.4|12363.4|139
1744293600000|2025-04-10 14:00:00|12373.4|12368.4|12362.4|12357.4|12389.4|12384.4|12346.9|12341.9|165
1744293900000|2025-04-10 14:05:00|12362.9|12357.9|12346.9|12341.9|12398.4|12393.4|12338.9|12333.9|199
1744294200000|2025-04-10 14:10:00|12344.4|12339.4|12361.4|12356.4|12372.9|12367.9|12338.4|12333.4|111
1744294500000|2025-04-10 14:15:00|12365.9|12360.9|12358.4|12353.4|12383.9|12378.9|12354.4|12349.4|201
1744294800000|2025-04-10 14:20:00|12358.9|12353.9|12380.9|12375.9|12385.4|12380.4|12354.4|12349.4|187
1744295100000|2025-04-10 14:25:00|12380.4|12375.4|12383.9|12378.9|12404.9|12399.9|12380.4|12375.4|83
1744295400000|2025-04-10 14:30:00|12384.9|12379.9|12403.4|12398.4|12404.9|12399.9|12378.4|12373.4|155
1744295700000|2025-04-10 14:35:00|12402.9|12397.9|12407.4|12402.4|12415.9|12410.9|12394.4|12389.4|102
1744296000000|2025-04-10 14:40:00|12408.4|12403.4|12393.4|12388.4|12415.4|12410.4|12387.4|12382.4|78
1744296300000|2025-04-10 14:45:00|12393.9|12388.9|12396.9|12391.9|12401.9|12396.9|12385.9|12380.9|73
1744296600000|2025-04-10 14:50:00|12396.4|12391.4|12388.4|12383.4|12411.9|12406.9|12384.9|12379.9|104
1744296900000|2025-04-10 14:55:00|12389.4|12384.4|12350.4|12345.4|12394.4|12389.4|12350.4|12345.4|93
1744297200000|2025-04-10 15:00:00|12349.4|12344.4|12351.4|12346.4|12359.4|12354.4|12338.9|12333.9|75
1744297500000|2025-04-10 15:05:00|12350.9|12345.9|12389.4|12384.4|12389.9|12384.9|12345.4|12340.4|119
1744297800000|2025-04-10 15:10:00|12388.9|12383.9|12401.4|12396.4|12404.4|12399.4|12385.4|12380.4|138
1744298100000|2025-04-10 15:15:00|12399.9|12394.9|12375.9|12370.9|12402.4|12397.4|12372.9|12367.9|121
1744298400000|2025-04-10 15:20:00|12375.4|12370.4|12363.4|12358.4|12375.9|12370.9|12355.4|12350.4|170
1744298700000|2025-04-10 15:25:00|12362.9|12357.9|12339.9|12334.9|12372.9|12367.9|12337.4|12332.4|543
1744299000000|2025-04-10 15:30:00|12340.4|12335.4|12307.9|12299.9|12340.9|12335.4|12292.9|12286.9|883
1744299300000|2025-04-10 15:35:00|12305.9|12298.9|12294.9|12287.9|12316.9|12308.9|12293.9|12285.9|355
1744299600000|2025-04-10 15:40:00|12297.9|12290.9|12272.9|12262.9|12311.9|12303.9|12267.9|12259.9|116
1744299900000|2025-04-10 15:45:00|12271.9|12261.9|12258.9|12248.9|12283.9|12275.9|12251.9|12240.9|77
1744300200000|2025-04-10 15:50:00|12253.9|12241.9|12254.4|12242.4|12258.9|12249.9|12216.9|12208.9|49
1744300500000|2025-04-10 15:55:00|12254.9|12242.9|12220.9|12209.9|12261.9|12254.9|12210.9|12198.9|59
1744300800000|2025-04-10 16:00:00|12221.9|12210.9|12180.9|12170.9|12253.9|12246.9|12180.9|12169.9|49
1744301100000|2025-04-10 16:05:00|12179.4|12169.9|12198.9|12188.9|12206.9|12195.9|12175.9|12163.9|45
1744301400000|2025-04-10 16:10:00|12197.9|12187.9|12174.4|12162.4|12217.4|12205.4|12174.4|12162.4|22
1744301700000|2025-04-10 16:15:00|12173.9|12161.9|12157.9|12145.9|12180.4|12168.4|12141.9|12130.9|14
1744302000000|2025-04-10 16:20:00|12157.4|12145.4|12138.4|12126.4|12158.9|12146.9|12095.9|12088.9|30
1744302300000|2025-04-10 16:25:00|12139.9|12127.9|12126.9|12114.9|12139.9|12127.9|12093.9|12084.9|14
1744302600000|2025-04-10 16:30:00|12127.4|12115.4|12203.9|12191.9|12203.9|12191.9|12127.4|12115.4|6
1744302900000|2025-04-10 16:35:00|12204.4|12192.4|12201.9|12190.9|12211.4|12199.4|12185.4|12173.4|13
1744303200000|2025-04-10 16:40:00|12199.9|12191.9|12203.9|12191.9|12208.9|12196.9|12178.4|12166.4|31
1744303500000|2025-04-10 16:45:00|12203.4|12191.4|12235.9|12223.9|12236.9|12224.9|12173.4|12161.4|9
1744303800000|2025-04-10 16:50:00|12234.9|12222.9|12213.4|12201.4|12255.4|12243.4|12212.4|12200.4|37
1744304100000|2025-04-10 16:55:00|12213.9|12201.9|12241.9|12230.9|12241.9|12230.9|12213.9|12201.9|3
1744304400000|2025-04-10 17:00:00|12235.9|12225.9|12271.9|12261.9|12285.9|12276.9|12235.9|12225.9|23
1744304700000|2025-04-10 17:05:00|12270.9|12250.4|12225.4|12213.4|12270.9|12252.4|12225.4|12213.4|6
1744305000000|2025-04-10 17:10:00|12224.9|12212.9|12172.9|12160.9|12224.9|12212.9|12165.9|12153.9|6
1744305300000|2025-04-10 17:15:00|12171.9|12161.9|12186.4|12174.4|12186.4|12174.4|12163.4|12151.4|10
1744305600000|2025-04-10 17:20:00|12186.9|12174.9|12186.4|12174.4|12189.4|12177.4|12151.4|12139.4|5
1744305900000|2025-04-10 17:25:00|12188.9|12176.9|12230.9|12218.9|12230.9|12218.9|12185.9|12173.9|10
1744306200000|2025-04-10 17:30:00|12231.9|12219.9|12226.9|12214.9|12243.9|12232.9|12220.4|12208.4|77
1744306500000|2025-04-10 17:35:00|12226.4|12214.4|12237.9|12225.9|12270.9|12259.9|12225.4|12213.4|43
1744306800000|2025-04-10 17:40:00|12241.9|12226.9|12295.9|12283.9|12295.9|12283.9|12237.9|12225.9|97
1744307100000|2025-04-10 17:45:00|12294.9|12282.9|12293.9|12281.9|12318.9|12306.9|12284.9|12272.9|31
1744307400000|2025-04-10 17:50:00|12294.4|12282.4|12296.9|12288.9|12315.4|12303.4|12271.9|12259.9|43
1744307700000|2025-04-10 17:55:00|12300.9|12287.9|12308.7|12296.7|12312.9|12305.9|12286.9|12280.9|39
1744308000000|2025-04-10 18:00:00|12308.8|12296.8|12350.6|12338.6|12360.6|12348.6|12302.4|12290.4|0
1744308300000|2025-04-10 18:05:00|12352.4|12340.4|12295.5|12283.5|12353.6|12341.6|12295.5|12283.5|0
1744308600000|2025-04-10 18:10:00|12296.4|12284.4|12278.9|12266.9|12302.8|12290.8|12277|12265|0
1744308900000|2025-04-10 18:15:00|12277.1|12265.1|12302.5|12290.5|12314.3|12302.3|12273.4|12261.4|0
1744309200000|2025-04-10 18:20:00|12302.6|12290.6|12345.8|12333.8|12356.9|12344.9|12299.9|12287.9|0
1744309500000|2025-04-10 18:25:00|12344|12332|12364.4|12352.4|12371.6|12359.6|12335.8|12323.8|0
1744309800000|2025-04-10 18:30:00|12365.3|12353.3|12347.8|12335.8|12379|12367|12347.8|12335.8|0
1744310100000|2025-04-10 18:35:00|12347.9|12335.9|12359.1|12347.1|12365.7|12353.7|12338.3|12326.3|0
1744310400000|2025-04-10 18:40:00|12360|12348|12377|12365|12377|12365|12351|12339|0
1744310700000|2025-04-10 18:45:00|12376.1|12364.1|12347.9|12335.9|12377|12365|12334.8|12322.8|0
1744311000000|2025-04-10 18:50:00|12348.8|12336.8|12333.6|12321.6|12362.8|12350.8|12332.6|12320.6|0
1744311300000|2025-04-10 18:55:00|12333.5|12321.5|12348.4|12336.4|12361.3|12349.3|12321.6|12309.6|0
1744311600000|2025-04-10 19:00:00|12348.5|12336.5|12376.9|12364.9|12380|12368|12339.1|12327.1|0
1744311900000|2025-04-10 19:05:00|12376.1|12364.1|12336.1|12324.1|12379.9|12367.9|12335.2|12323.2|0
1744312200000|2025-04-10 19:10:00|12336.2|12324.2|12335.6|12323.6|12343.8|12331.8|12322.7|12310.7|0
1744312500000|2025-04-10 19:15:00|12335.7|12323.7|12354|12342|12358.6|12346.6|12326.3|12314.3|0
1744312800000|2025-04-10 19:20:00|12354.1|12342.1|12347.3|12335.3|12372.4|12360.4|12339|12327|0
1744313100000|2025-04-10 19:25:00|12346.4|12334.4|12316.6|12304.6|12359.5|12347.5|12316.6|12304.6|0
1744313400000|2025-04-10 19:30:00|12316.5|12304.5|12327.9|12315.9|12349.8|12337.8|12314.8|12302.8|0
1744313700000|2025-04-10 19:35:00|12327.8|12315.8|12303.9|12291.9|12333.4|12321.4|12303.8|12291.8|0
1744314000000|2025-04-10 19:40:00|12305.7|12293.7|12272.5|12260.5|12313.2|12301.2|12267.8|12255.8|0
1744314300000|2025-04-10 19:45:00|12276|12264|12297.8|12285.8|12301.5|12289.5|12267|12255|0
1744314600000|2025-04-10 19:50:00|12299.5|12287.5|12353.6|12341.6|12356.8|12344.8|12299.5|12287.5|0
1744314900000|2025-04-10 19:55:00|12353.7|12341.7|12358.4|12346.4|12379.6|12367.6|12330.4|12318.4|0
1744315200000|2025-04-10 20:00:00|12363.8|12351.8|12378.3|12366.3|12393.4|12381.4|12349.3|12337.3|0
1744315500000|2025-04-10 20:05:00|12377.6|12365.6|12379.6|12367.6|12383.5|12371.5|12364.7|12352.7|0
1744315800000|2025-04-10 20:10:00|12379.3|12367.3|12387.8|12375.8|12388.5|12376.5|12374.3|12362.3|0
1744316100000|2025-04-10 20:15:00|12387.7|12375.7|12370.5|12358.5|12387.7|12375.7|12365.5|12353.5|0
1744316400000|2025-04-10 20:20:00|12370.4|12358.4|12362.2|12350.2|12370.5|12358.5|12360.8|12348.8|0
1744316700000|2025-04-10 20:25:00|12361.9|12349.9|12357.2|12345.2|12363.2|12351.2|12357.2|12345.2|0
1744317000000|2025-04-10 20:30:00|12356.9|12344.9|12358|12346|12362.5|12350.5|12355.2|12343.2|0
1744317300000|2025-04-10 20:35:00|12357.9|12345.9|12353.6|12341.6|12358.7|12346.7|12348.5|12336.5|0
1744317600000|2025-04-10 20:40:00|12354|12342|12350.1|12338.1|12354.7|12342.7|12347.4|12335.4|0
1744317900000|2025-04-10 20:45:00|12349.8|12337.8|12358|12346|12358.7|12346.7|12348.7|12336.7|0
1744318200000|2025-04-10 20:50:00|12358.3|12346.3|12366.9|12354.9|12366.9|12354.9|12357.6|12345.6|0
1744318500000|2025-04-10 20:55:00|12366.2|12354.2|12365.3|12353.3|12366.9|12354.9|12361.6|12349.6|0
1744318800000|2025-04-10 21:00:00|12365.1|12353.1|12365.7|12353.7|12367.3|12355.3|12364.9|12352.9|0
1744319100000|2025-04-10 21:05:00|12365.6|12353.6|12364.7|12352.7|12365.7|12353.7|12364.1|12352.1|0
1744319400000|2025-04-10 21:10:00|12364.8|12352.8|12364.8|12352.8|12365|12353|12364.7|12352.7|0
1744319700000|2025-04-10 21:15:00|12364.7|12352.7|12365.6|12353.6|12365.7|12353.7|12364.7|12352.7|0
1744320000000|2025-04-10 21:20:00|12365.4|12353.4|12364.1|12352.1|12365.6|12353.6|12364.1|12352.1|0
1744320300000|2025-04-10 21:25:00|12364.2|12352.2|12364.1|12352.1|12365.4|12353.4|12363.6|12351.6|0
1744320600000|2025-04-10 21:30:00|12364.3|12352.3|12363|12351|12364.3|12352.3|12363|12351|0
1744320900000|2025-04-10 21:35:00|12363.4|12351.4|12361.4|12349.4|12363.4|12351.4|12361.2|12349.2|0
1744321200000|2025-04-10 21:40:00|12361.2|12349.2|12361.5|12349.5|12361.5|12349.5|12359.5|12347.5|0
1744321500000|2025-04-10 21:45:00|12361.2|12349.2|12359.7|12347.7|12361.4|12349.4|12359.7|12347.7|0
1744321800000|2025-04-10 21:50:00|12359.5|12347.5|12360.3|12348.3|12360.3|12348.3|12359.2|12347.2|0
1744322100000|2025-04-10 21:55:00|12360.1|12348.1|12358.5|12346.5|12360.3|12348.3|12356.6|12344.6|0
1744322400000|2025-04-10 22:00:00|12360.1|12348.1|12374.7|12362.7|12377.2|12365.2|12358.1|12346.1|0
1744322700000|2025-04-10 22:05:00|12374.9|12362.9|12381.4|12369.4|12383.4|12371.4|12374.7|12362.7|0
1744323000000|2025-04-10 22:10:00|12381.5|12369.5|12380.3|12368.3|12386.3|12374.3|12378.1|12366.1|0
1744323300000|2025-04-10 22:15:00|12380.2|12368.2|12376.3|12364.3|12384.9|12372.9|12375.2|12363.2|0
1744323600000|2025-04-10 22:20:00|12375.4|12363.4|12376.1|12364.1|12377.8|12365.8|12372.5|12360.5|0
1744323900000|2025-04-10 22:25:00|12375|12363|12376|12364|12381.2|12369.2|12372.3|12360.3|0
1744324200000|2025-04-10 22:30:00|12376.1|12364.1|12385.3|12373.3|12389.3|12377.3|12376.1|12364.1|0
1744324500000|2025-04-10 22:35:00|12385.4|12373.4|12392|12380|12393.3|12381.3|12384|12372|0
1744324800000|2025-04-10 22:40:00|12391.8|12379.8|12396.6|12384.6|12397.5|12385.5|12390.9|12378.9|0
1744325100000|2025-04-10 22:45:00|12396.5|12384.5|12387.8|12375.8|12403|12391|12386.7|12374.7|0
1744325400000|2025-04-10 22:50:00|12387.6|12375.6|12384.9|12372.9|12387.8|12375.8|12383.1|12371.1|0
1744325700000|2025-04-10 22:55:00|12385.1|12373.1|12378.3|12366.3|12386|12374|12377.8|12365.8|0
1744326000000|2025-04-10 23:00:00|12378.5|12366.5|12373.3|12361.3|12379.2|12367.2|12367|12355|0
1744326300000|2025-04-10 23:05:00|12372.9|12360.9|12375.3|12363.3|12382.6|12370.6|12372|12360|0
1744326600000|2025-04-10 23:10:00|12375.1|12363.1|12357.6|12345.6|12376|12364|12354.5|12342.5|0
1744326900000|2025-04-10 23:15:00|12357.4|12345.4|12354.1|12342.1|12357.4|12345.4|12350.1|12338.1|0
1744327200000|2025-04-10 23:20:00|12354.3|12342.3|12333.1|12321.1|12355.4|12343.4|12330.8|12318.8|0
1744327500000|2025-04-10 23:25:00|12333.2|12321.2|12344.3|12332.3|12348.8|12336.8|12331.9|12319.9|0
1744327800000|2025-04-10 23:30:00|12344.5|12332.5|12350.6|12338.6|12352.9|12340.9|12339.5|12327.5|0
1744328100000|2025-04-10 23:35:00|12350.5|12338.5|12340.2|12328.2|12350.9|12338.9|12338.3|12326.3|0
1744328400000|2025-04-10 23:40:00|12340.3|12328.3|12347.8|12335.8|12348.4|12336.4|12339.2|12327.2|0
1744328700000|2025-04-10 23:45:00|12347.5|12335.5|12329.2|12317.2|12348.4|12336.4|12329|12317|0
1744329000000|2025-04-10 23:50:00|12328.8|12316.8|12314.6|12302.6|12332.6|12320.6|12310.6|12298.6|0
1744329300000|2025-04-10 23:55:00|12314.7|12302.7|12323.8|12311.8|12335.1|12323.1|12310.8|12298.8|0
1744329600000|2025-04-11 00:00:00|12323.7|12311.7|12295.8|12283.8|12327.8|12315.8|12285.6|12273.6|0
1744329900000|2025-04-11 00:05:00|12295.3|12283.3|12284.5|12272.5|12297.5|12285.5|12277.2|12265.2|0
1744330200000|2025-04-11 00:10:00|12284.2|12272.2|12276.6|12264.6|12301.5|12289.5|12276.1|12264.1|0
1744330500000|2025-04-11 00:15:00|12275.9|12263.9|12260.7|12248.7|12299.5|12287.5|12251.7|12239.7|0
1744330800000|2025-04-11 00:20:00|12260.8|12248.8|12277.9|12265.9|12283.2|12271.2|12258.2|12246.2|0
1744331100000|2025-04-11 00:25:00|12277|12265|12268.5|12256.5|12284|12272|12268.4|12256.4|0
1744331400000|2025-04-11 00:30:00|12268.4|12256.4|12273.3|12261.3|12279.6|12267.6|12262.4|12250.4|0
1744331700000|2025-04-11 00:35:00|12273.4|12261.4|12281|12269|12287|12275|12272|12260|0
1744332000000|2025-04-11 00:40:00|12281.9|12269.9|12261.5|12249.5|12289.2|12277.2|12255.9|12243.9|0
1744332300000|2025-04-11 00:45:00|12261.4|12249.4|12249.5|12237.5|12263.7|12251.7|12244.5|12232.5|0
1744332600000|2025-04-11 00:50:00|12250.3|12238.3|12268.9|12256.9|12271.7|12259.7|12245.5|12233.5|0
1744332900000|2025-04-11 00:55:00|12268|12256|12281.3|12269.3|12284.9|12272.9|12257|12245|0
1744333200000|2025-04-11 01:00:00|12282.2|12270.2|12279|12267|12283.1|12271.1|12268.7|12256.7|0
1744333500000|2025-04-11 01:05:00|12279.8|12267.8|12281.7|12269.7|12284.6|12272.6|12268|12256|0
1744333800000|2025-04-11 01:10:00|12280.8|12268.8|12296.5|12284.5|12296.5|12284.5|12273.7|12261.7|0
1744334100000|2025-04-11 01:15:00|12295.6|12283.6|12314.4|12302.4|12317.2|12305.2|12293.7|12281.7|0
1744334400000|2025-04-11 01:20:00|12315.3|12303.3|12305.3|12293.3|12317|12305|12297.9|12285.9|0
1744334700000|2025-04-11 01:25:00|12306.2|12294.2|12305.2|12293.2|12315.9|12303.9|12295.3|12283.3|0
1744335000000|2025-04-11 01:30:00|12304.3|12292.3|12305.8|12293.8|12315.7|12303.7|12300.6|12288.6|0
1744335300000|2025-04-11 01:35:00|12306.7|12294.7|12317.4|12305.4|12320.3|12308.3|12298.5|12286.5|0
1744335600000|2025-04-11 01:40:00|12318.3|12306.3|12321.1|12309.1|12330.9|12318.9|12311.3|12299.3|0
1744335900000|2025-04-11 01:45:00|12320.2|12308.2|12332.1|12320.1|12334.1|12322.1|12317.4|12305.4|0
1744336200000|2025-04-11 01:50:00|12331.2|12319.2|12328.5|12316.5|12339.4|12327.4|12325|12313|0
1744336500000|2025-04-11 01:55:00|12329.4|12317.4|12337.8|12325.8|12339.7|12327.7|12324.9|12312.9|0
1744336800000|2025-04-11 02:00:00|12336|12324|12339.6|12327.6|12344.6|12332.6|12335.1|12323.1|0
1744337100000|2025-04-11 02:05:00|12337.8|12325.8|12331.7|12319.7|12337.8|12325.8|12317.3|12305.3|0
1744337400000|2025-04-11 02:10:00|12331.8|12319.8|12324.7|12312.7|12334.5|12322.5|12321|12309|0
1744337700000|2025-04-11 02:15:00|12326.4|12314.4|12341.4|12329.4|12343.2|12331.2|12316.2|12304.2|0
1744338000000|2025-04-11 02:20:00|12342.3|12330.3|12345.3|12333.3|12349|12337|12338|12326|0
1744338300000|2025-04-11 02:25:00|12346.2|12334.2|12353.9|12341.9|12363.1|12351.1|12346.2|12334.2|0
1744338600000|2025-04-11 02:30:00|12353|12341|12360.3|12348.3|12363.9|12351.9|12352.1|12340.1|0
1744338900000|2025-04-11 02:35:00|12359.4|12347.4|12353.9|12341.9|12362.1|12350.1|12353.9|12341.9|0
1744339200000|2025-04-11 02:40:00|12354|12342|12353.7|12341.7|12356.5|12344.5|12351.9|12339.9|0
1744339500000|2025-04-11 02:45:00|12353.6|12341.6|12355.6|12343.6|12357.3|12345.3|12351|12339|0
1744339800000|2025-04-11 02:50:00|12355.7|12343.7|12352.1|12340.1|12360.3|12348.3|12350.2|12338.2|0
1744340100000|2025-04-11 02:55:00|12352|12340|12346.4|12334.4|12352.1|12340.1|12342.8|12330.8|0
1744340400000|2025-04-11 03:00:00|12348.2|12336.2|12352|12340|12356.6|12344.6|12348.2|12336.2|0
1744340700000|2025-04-11 03:05:00|12352.1|12340.1|12352|12340|12359.3|12347.3|12352|12340|0
1744341000000|2025-04-11 03:10:00|12352.9|12340.9|12353.3|12341.3|12356.7|12344.7|12351.4|12339.4|0
1744341300000|2025-04-11 03:15:00|12355.1|12343.1|12348|12336|12355.1|12343.1|12346.2|12334.2|0
1744341600000|2025-04-11 03:20:00|12345.3|12333.3|12374.5|12362.5|12377.8|12365.8|12342.6|12330.6|0
1744341900000|2025-04-11 03:25:00|12375.4|12363.4|12375.6|12363.6|12377.3|12365.3|12369.9|12357.9|0
1744342200000|2025-04-11 03:30:00|12375.5|12363.5|12369.9|12357.9|12377.5|12365.5|12367|12355|0
1744342500000|2025-04-11 03:35:00|12369.8|12357.8|12366.4|12354.4|12369.9|12357.9|12362.6|12350.6|0
1744342800000|2025-04-11 03:40:00|12366.5|12354.5|12364.9|12352.9|12368.2|12356.2|12360.1|12348.1|0
1744343100000|2025-04-11 03:45:00|12364.8|12352.8|12360.4|12348.4|12364.9|12352.9|12354|12342|0
1744343400000|2025-04-11 03:50:00|12361.3|12349.3|12371.3|12359.3|12374|12362|12355.8|12343.8|0
1744343700000|2025-04-11 03:55:00|12370.4|12358.4|12363|12351|12372.1|12360.1|12361.2|12349.2|0
1744344000000|2025-04-11 04:00:00|12363.1|12351.1|12370.4|12358.4|12372.2|12360.2|12362.2|12350.2|0
1744344300000|2025-04-11 04:05:00|12371.3|12359.3|12374.1|12362.1|12380.5|12368.5|12371.3|12359.3|0
1744344600000|2025-04-11 04:10:00|12375|12363|12375.1|12363.1|12379.5|12367.5|12372.3|12360.3|0
1744344900000|2025-04-11 04:15:00|12375.9|12363.9|12379.6|12367.6|12385|12373|12368.9|12356.9|0
1744345200000|2025-04-11 04:20:00|12379.7|12367.7|12377.6|12365.6|12381.4|12369.4|12374|12362|0
1744345500000|2025-04-11 04:25:00|12379.4|12367.4|12376.4|12364.4|12384.7|12372.7|12375.5|12363.5|0
1744345800000|2025-04-11 04:30:00|12377.3|12365.3|12373.9|12361.9|12379.3|12367.3|12373.8|12361.8|0
1744346100000|2025-04-11 04:35:00|12375.6|12363.6|12370.4|12358.4|12375.8|12363.8|12367.8|12355.8|0
1744346400000|2025-04-11 04:40:00|12370.5|12358.5|12378.5|12366.5|12378.6|12366.6|12368.7|12356.7|0
1744346700000|2025-04-11 04:45:00|12379.4|12367.4|12368.6|12356.6|12379.4|12367.4|12368.6|12356.6|0
1744347000000|2025-04-11 04:50:00|12366.8|12354.8|12357|12345|12366.8|12354.8|12349.7|12337.7|0
1744347300000|2025-04-11 04:55:00|12356.9|12344.9|12365.1|12353.1|12368.6|12356.6|12356.9|12344.9|0
1744347600000|2025-04-11 05:00:00|12367.8|12355.8|12354.3|12342.3|12367.8|12355.8|12348.9|12336.9|0
1744347900000|2025-04-11 05:05:00|12355.2|12343.2|12341.9|12329.9|12357.8|12345.8|12341|12329|0
1744348200000|2025-04-11 05:10:00|12342.8|12330.8|12363.7|12351.7|12365.4|12353.4|12342.8|12330.8|0
1744348500000|2025-04-11 05:15:00|12364.6|12352.6|12363.6|12351.6|12372.7|12360.7|12356.5|12344.5|0
1744348800000|2025-04-11 05:20:00|12364.5|12352.5|12376.1|12364.1|12377.9|12365.9|12363.6|12351.6|0
1744349100000|2025-04-11 05:25:00|12377|12365|12394.8|12382.8|12396.6|12384.6|12376.9|12364.9|0
1744349400000|2025-04-11 05:30:00|12395.7|12383.7|12402.3|12390.3|12407.5|12395.5|12395.7|12383.7|0
1744349700000|2025-04-11 05:35:00|12403.2|12391.2|12404.2|12392.2|12408.6|12396.6|12398.6|12386.6|0
1744350000000|2025-04-11 05:40:00|12405.9|12393.9|12410.7|12398.7|12414.3|12402.3|12404.1|12392.1|0
1744350300000|2025-04-11 05:45:00|12409.8|12397.8|12404.1|12392.1|12422.4|12410.4|12403.2|12391.2|0
1744350600000|2025-04-11 05:50:00|12404.9|12392.9|12414.7|12402.7|12416.5|12404.5|12399.7|12387.7|0
1744350900000|2025-04-11 05:55:00|12415.6|12403.6|12407.2|12395.2|12421.1|12409.1|12406.2|12394.2|0
1744351200000|2025-04-11 06:00:00|12407.3|12395.3|12428.2|12423.2|12441.7|12436.7|12405.7|12395.3|61
1744351500000|2025-04-11 06:05:00|12425.7|12420.7|12437.7|12432.7|12440.7|12435.7|12421.2|12416.2|10
1744351800000|2025-04-11 06:10:00|12438.2|12433.2|12421.2|12416.2|12444.2|12439.2|12421.2|12416.2|11
1744352100000|2025-04-11 06:15:00|12424.7|12419.7|12425.2|12420.2|12426.7|12421.7|12416.2|12411.2|12
1744352400000|2025-04-11 06:20:00|12425.7|12420.7|12428.7|12423.7|12442.7|12437.7|12425.7|12420.7|11
1744352700000|2025-04-11 06:25:00|12429.2|12424.2|12441.2|12436.2|12441.2|12436.2|12429.2|12424.2|0
1744353000000|2025-04-11 06:30:00|12441.7|12436.7|12431.7|12426.7|12447.2|12442.2|12431.7|12426.7|14
1744353300000|2025-04-11 06:35:00|12432.7|12427.7|12418.7|12413.7|12440.2|12435.2|12410.7|12405.7|14
1744353600000|2025-04-11 06:40:00|12417.7|12412.7|12435.7|12430.7|12435.7|12430.7|12417.7|12412.7|0
1744353900000|2025-04-11 06:45:00|12435.2|12430.2|12425.2|12420.2|12441.2|12436.2|12425.2|12420.2|2
1744354200000|2025-04-11 06:50:00|12424.7|12419.7|12420.7|12415.7|12424.7|12419.7|12414.7|12409.7|2
1744354500000|2025-04-11 06:55:00|12417.2|12412.2|12394.2|12389.2|12417.2|12412.2|12394.2|12389.2|40
1744354800000|2025-04-11 07:00:00|12391.2|12386.2|12386.2|12381.2|12414.7|12409.7|12359.2|12354.2|390
1744355100000|2025-04-11 07:05:00|12387.2|12382.2|12361.2|12356.2|12387.2|12382.2|12337.7|12332.7|370
1744355400000|2025-04-11 07:10:00|12361.7|12356.7|12390.7|12385.7|12393.7|12388.7|12337.7|12332.7|477
1744355700000|2025-04-11 07:15:00|12390.2|12385.2|12375.7|12370.7|12411.2|12406.2|12375.7|12370.7|249
1744356000000|2025-04-11 07:20:00|12375.2|12370.2|12375.7|12370.7|12388.7|12383.7|12352.2|12347.2|257
1744356300000|2025-04-11 07:25:00|12378.7|12373.7|12338.2|12333.2|12395.7|12390.7|12325.7|12320.7|219
1744356600000|2025-04-11 07:30:00|12337.7|12332.7|12380.2|12375.2|12387.7|12382.7|12337.7|12332.7|136
1744356900000|2025-04-11 07:35:00|12379.7|12374.7|12368.7|12363.7|12396.7|12391.7|12368.2|12363.2|192
1744357200000|2025-04-11 07:40:00|12368.2|12363.2|12378.2|12373.2|12387.2|12382.2|12361.7|12356.7|92
1744357500000|2025-04-11 07:45:00|12377.7|12372.7|12323.7|12318.7|12377.7|12372.7|12322.2|12317.2|239
1744357800000|2025-04-11 07:50:00|12322.2|12317.2|12340.2|12335.2|12347.2|12342.2|12314.7|12309.7|112
1744358100000|2025-04-11 07:55:00|12339.7|12334.7|12294.2|12289.2|12339.7|12334.7|12293.7|12288.7|91
1744358400000|2025-04-11 08:00:00|12295.2|12290.2|12290.2|12285.2|12295.2|12290.2|12229.2|12224.2|320
1744358700000|2025-04-11 08:05:00|12288.7|12283.7|12343.7|12338.7|12349.7|12344.7|12284.7|12279.7|142
1744359000000|2025-04-11 08:10:00|12344.2|12339.2|12339.2|12334.2|12351.7|12346.7|12332.2|12327.2|170
1744359300000|2025-04-11 08:15:00|12338.7|12333.7|12286.2|12281.2|12341.2|12336.2|12286.2|12281.2|92
1744359600000|2025-04-11 08:20:00|12285.2|12280.2|12263.7|12258.7|12289.2|12284.2|12259.2|12254.2|175
1744359900000|2025-04-11 08:25:00|12263.2|12258.2|12279.2|12274.2|12293.7|12288.7|12251.7|12246.7|76
1744360200000|2025-04-11 08:30:00|12278.7|12273.7|12248.7|12243.7|12283.2|12278.2|12248.7|12243.7|166
1744360500000|2025-04-11 08:35:00|12249.2|12244.2|12256.7|12251.7|12273.7|12268.7|12230.7|12225.7|116
1744360800000|2025-04-11 08:40:00|12256.2|12251.2|12239.2|12234.2|12258.7|12253.7|12220.7|12215.7|155
1744361100000|2025-04-11 08:45:00|12238.7|12233.7|12224.7|12219.7|12239.2|12234.2|12218.2|12213.2|382
1744361400000|2025-04-11 08:50:00|12225.2|12220.2|12184.2|12179.2|12233.7|12228.7|12170.2|12165.2|153
1744361700000|2025-04-11 08:55:00|12184.7|12179.7|12211.2|12206.2|12213.2|12208.2|12165.7|12160.7|65
1744362000000|2025-04-11 09:00:00|12210.7|12205.7|12199.2|12194.2|12216.7|12211.7|12180.7|12175.7|98
1744362300000|2025-04-11 09:05:00|12200.2|12195.2|12164.7|12159.7|12202.7|12197.7|12161.2|12156.2|66
1744362600000|2025-04-11 09:10:00|12164.2|12159.2|12170.7|12165.7|12171.2|12166.2|12148.2|12143.2|125
1744362900000|2025-04-11 09:15:00|12171.2|12166.2|12191.2|12186.2|12194.2|12189.2|12166.2|12161.2|67
1744363200000|2025-04-11 09:20:00|12191.7|12186.7|12224.7|12219.7|12226.2|12221.2|12191.7|12186.7|212
1744363500000|2025-04-11 09:25:00|12225.2|12220.2|12229.2|12224.2|12238.2|12233.2|12219.7|12214.7|174
1744363800000|2025-04-11 09:30:00|12230.2|12225.2|12232.2|12227.2|12234.7|12229.7|12213.2|12208.2|53
1744364100000|2025-04-11 09:35:00|12231.7|12226.7|12233.7|12228.7|12241.2|12236.2|12216.7|12211.7|51
1744364400000|2025-04-11 09:40:00|12233.2|12228.2|12245.7|12240.7|12247.2|12242.2|12213.2|12208.2|113
1744364700000|2025-04-11 09:45:00|12245.2|12240.2|12246.2|12241.2|12260.2|12255.2|12236.7|12231.7|85
1744365000000|2025-04-11 09:50:00|12246.7|12241.7|12291.7|12286.7|12292.2|12287.2|12237.7|12232.7|107
1744365300000|2025-04-11 09:55:00|12291.2|12286.2|12338.7|12333.7|12341.7|12336.7|12281.2|12276.2|174
1744365600000|2025-04-11 10:00:00|12339.2|12334.2|12344.2|12339.2|12345.2|12340.2|12315.2|12310.2|98
1744365900000|2025-04-11 10:05:00|12342.7|12337.7|12332.2|12327.2|12345.2|12340.2|12324.7|12319.7|55
1744366200000|2025-04-11 10:10:00|12333.2|12328.2|12363.2|12358.2|12365.7|12360.7|12326.7|12321.7|269
1744366500000|2025-04-11 10:15:00|12362.2|12357.2|12364.7|12359.7|12370.7|12365.7|12349.2|12344.2|33
1744366800000|2025-04-11 10:20:00|12364.2|12359.2|12380.7|12375.7|12388.7|12383.7|12360.7|12355.7|200
1744367100000|2025-04-11 10:25:00|12380.2|12375.2|12376.7|12371.7|12388.7|12383.7|12366.7|12361.7|34
1744367400000|2025-04-11 10:30:00|12376.2|12371.2|12399.2|12394.2|12402.2|12397.2|12367.7|12362.7|67
1744367700000|2025-04-11 10:35:00|12398.7|12393.7|12394.7|12389.7|12414.2|12409.2|12388.7|12383.7|49
1744368000000|2025-04-11 10:40:00|12395.2|12390.2|12375.7|12370.7|12399.2|12394.2|12371.7|12366.7|63
1744368300000|2025-04-11 10:45:00|12376.2|12371.2|12370.7|12365.7|12391.7|12386.7|12366.7|12361.7|151
1744368600000|2025-04-11 10:50:00|12370.2|12365.2|12386.7|12381.7|12388.2|12383.2|12348.7|12343.7|48
1744368900000|2025-04-11 10:55:00|12387.2|12382.2|12379.2|12374.2|12397.2|12392.2|12369.7|12364.7|115
1744369200000|2025-04-11 11:00:00|12379.7|12374.7|12349.7|12344.7|12382.2|12377.2|12338.7|12333.7|62
1744369500000|2025-04-11 11:05:00|12350.2|12345.2|12374.2|12369.2|12375.7|12370.7|12337.7|12332.7|45
1744369800000|2025-04-11 11:10:00|12373.7|12368.7|12356.7|12351.7|12378.7|12373.7|12354.7|12349.7|32
1744370100000|2025-04-11 11:15:00|12356.2|12351.2|12324.7|12319.7|12356.2|12351.2|12324.2|12319.2|121
1744370400000|2025-04-11 11:20:00|12325.2|12320.2|12317.7|12312.7|12329.2|12324.2|12305.7|12300.7|41
1744370700000|2025-04-11 11:25:00|12318.2|12313.2|12289.7|12284.7|12318.7|12313.7|12288.2|12283.2|57
1744371000000|2025-04-11 11:30:00|12289.2|12284.2|12297.2|12292.2|12298.7|12293.7|12278.7|12273.7|73
1744371300000|2025-04-11 11:35:00|12296.7|12291.7|12290.2|12285.2|12301.2|12296.2|12281.2|12276.2|79
1744371600000|2025-04-11 11:40:00|12290.7|12285.7|12294.2|12289.2|12308.2|12303.2|12287.7|12282.7|18
1744371900000|2025-04-11 11:45:00|12293.7|12288.7|12264.7|12259.7|12295.2|12290.2|12260.7|12255.7|62
1744372200000|2025-04-11 11:50:00|12263.7|12258.7|12280.7|12275.7|12286.2|12281.2|12257.2|12252.2|47
1744372500000|2025-04-11 11:55:00|12277.2|12272.2|12298.2|12293.2|12305.7|12300.7|12275.2|12270.2|199
1744372800000|2025-04-11 12:00:00|12298.7|12293.7|12308.2|12303.2|12314.2|12309.2|12294.7|12289.7|94
1744373100000|2025-04-11 12:05:00|12308.7|12303.7|12308.2|12303.2|12314.2|12309.2|12293.2|12288.2|60
1744373400000|2025-04-11 12:10:00|12308.7|12303.7|12312.2|12307.2|12319.7|12314.7|12303.2|12298.2|93
1744373700000|2025-04-11 12:15:00|12311.7|12306.7|12308.2|12303.2|12328.2|12323.2|12302.2|12297.2|83
1744374000000|2025-04-11 12:20:00|12308.7|12303.7|12302.2|12297.2|12329.2|12324.2|12298.2|12293.2|112
1744374300000|2025-04-11 12:25:00|12302.7|12297.7|12311.7|12306.7|12312.2|12307.2|12295.2|12290.2|41
1744374600000|2025-04-11 12:30:00|12323.2|12318.2|12338.2|12333.2|12338.7|12333.7|12303.2|12298.2|238
1744374900000|2025-04-11 12:35:00|12338.7|12333.7|12333.2|12328.2|12347.2|12342.2|12332.7|12327.7|56
1744375200000|2025-04-11 12:40:00|12333.7|12328.7|12325.2|12320.2|12337.2|12332.2|12318.7|12313.7|71
1744375500000|2025-04-11 12:45:00|12324.7|12319.7|12319.2|12314.2|12330.2|12325.2|12302.2|12297.2|93
1744375800000|2025-04-11 12:50:00|12319.7|12314.7|12318.2|12313.2|12323.2|12318.2|12308.2|12303.2|60
1744376100000|2025-04-11 12:55:00|12317.7|12312.7|12293.2|12288.2|12318.2|12313.2|12287.2|12282.2|79
1744376400000|2025-04-11 13:00:00|12292.7|12287.7|12299.2|12294.2|12307.2|12302.2|12286.2|12281.2|91
1744376700000|2025-04-11 13:05:00|12299.7|12294.7|12262.7|12257.7|12302.7|12297.7|12259.2|12254.2|164
1744377000000|2025-04-11 13:10:00|12260.2|12255.2|12261.2|12256.2|12270.2|12265.2|12248.7|12243.7|83
1744377300000|2025-04-11 13:15:00|12260.7|12255.7|12249.2|12244.2|12262.7|12257.7|12247.2|12242.2|94
1744377600000|2025-04-11 13:20:00|12248.7|12243.7|12233.7|12228.7|12255.2|12250.2|12233.7|12228.7|105
1744377900000|2025-04-11 13:25:00|12234.2|12229.2|12234.2|12229.2|12255.7|12250.7|12229.2|12224.2|103
1744378200000|2025-04-11 13:30:00|12235.2|12230.2|12248.2|12243.2|12252.2|12247.2|12210.7|12205.7|267
1744378500000|2025-04-11 13:35:00|12247.7|12242.7|12300.7|12295.7|12314.7|12309.7|12246.2|12241.2|243
1744378800000|2025-04-11 13:40:00|12301.2|12296.2|12295.7|12290.7|12305.7|12300.7|12257.7|12252.7|130
1744379100000|2025-04-11 13:45:00|12294.7|12289.7|12304.7|12299.7|12321.2|12316.2|12291.7|12286.7|621
1744379400000|2025-04-11 13:50:00|12304.2|12299.2|12321.2|12316.2|12330.2|12325.2|12290.2|12285.2|239
1744379700000|2025-04-11 13:55:00|12319.7|12314.7|12320.7|12315.7|12321.2|12316.2|12294.7|12289.7|148
1744380000000|2025-04-11 14:00:00|12321.2|12316.2|12314.2|12309.2|12325.2|12320.2|12289.7|12284.7|185
1744380300000|2025-04-11 14:05:00|12313.7|12308.7|12355.2|12350.2|12360.7|12355.7|12308.2|12303.2|111
1744380600000|2025-04-11 14:10:00|12356.2|12351.2|12349.2|12344.2|12362.7|12357.7|12315.2|12310.2|147
1744380900000|2025-04-11 14:15:00|12347.7|12342.7|12315.7|12310.7|12362.7|12357.7|12314.2|12309.2|439
1744381200000|2025-04-11 14:20:00|12317.7|12312.7|12264.2|12259.2|12322.2|12317.2|12243.2|12238.2|203
1744381500000|2025-04-11 14:25:00|12264.7|12259.7|12279.2|12274.2|12290.7|12285.7|12257.7|12252.7|374
1744381800000|2025-04-11 14:30:00|12281.2|12276.2|12323.2|12318.2|12323.2|12318.2|12272.7|12267.7|105
1744382100000|2025-04-11 14:35:00|12322.7|12317.7|12335.2|12330.2|12340.7|12335.7|12316.2|12311.2|127
1744382400000|2025-04-11 14:40:00|12334.7|12329.7|12375.7|12370.7|12378.7|12373.7|12325.2|12320.2|120
1744382700000|2025-04-11 14:45:00|12375.2|12370.2|12365.7|12360.7|12392.2|12387.2|12359.2|12354.2|62
1744383000000|2025-04-11 14:50:00|12365.2|12360.2|12333.7|12328.7|12365.2|12360.2|12323.7|12318.7|142
1744383300000|2025-04-11 14:55:00|12334.2|12329.2|12311.7|12306.7|12334.2|12329.2|12305.7|12300.7|113
1744383600000|2025-04-11 15:00:00|12311.2|12306.2|12318.7|12313.7|12356.2|12351.2|12307.7|12302.7|168
1744383900000|2025-04-11 15:05:00|12316.7|12311.7|12288.2|12283.2|12317.7|12312.7|12287.7|12282.7|100
1744384200000|2025-04-11 15:10:00|12288.7|12283.7|12283.7|12278.7|12298.2|12293.2|12281.7|12276.7|112
1744384500000|2025-04-11 15:15:00|12283.2|12278.2|12297.2|12292.2|12302.7|12297.7|12278.2|12273.2|118
1744384800000|2025-04-11 15:20:00|12297.7|12292.7|12282.2|12277.2|12304.7|12299.7|12277.2|12272.2|200
1744385100000|2025-04-11 15:25:00|12282.7|12277.7|12298.2|12293.2|12310.2|12305.2|12280.7|12275.7|438
1744385400000|2025-04-11 15:30:00|12299.7|12291.7|12285.7|12277.7|12311.7|12302.7|12275.7|12268.7|1120
1744385700000|2025-04-11 15:35:00|12286.7|12278.7|12331.7|12322.7|12331.7|12323.7|12279.7|12271.7|298
1744386000000|2025-04-11 15:40:00|12332.7|12323.7|12330.7|12319.7|12338.7|12329.7|12316.7|12308.7|79
1744386300000|2025-04-11 15:45:00|12334.7|12322.7|12335.7|12327.7|12345.7|12334.7|12317.7|12307.7|56
1744386600000|2025-04-11 15:50:00|12334.7|12324.7|12330.7|12321.7|12339.7|12331.7|12319.7|12308.7|16
1744386900000|2025-04-11 15:55:00|12335.7|12320.7|12351.7|12339.7|12353.7|12344.7|12327.7|12320.7|72
1744387200000|2025-04-11 16:00:00|12347.7|12341.7|12355.7|12347.7|12355.7|12347.7|12340.7|12331.7|17
1744387500000|2025-04-11 16:05:00|12361.7|12348.7|12367.7|12356.7|12383.7|12371.7|12360.7|12345.7|25
1744387800000|2025-04-11 16:10:00|12371.2|12357.7|12383.7|12372.7|12393.7|12383.7|12367.7|12357.7|34
1744388100000|2025-04-11 16:15:00|12386.7|12373.7|12395.7|12384.7|12395.7|12385.7|12379.2|12367.2|8
1744388400000|2025-04-11 16:20:00|12396.7|12385.7|12383.7|12371.7|12396.7|12388.7|12383.7|12371.7|39
1744388700000|2025-04-11 16:25:00|12379.7|12370.7|12378.7|12369.7|12387.2|12377.7|12362.7|12352.7|34
1744389000000|2025-04-11 16:30:00|12380.7|12370.7|12414.7|12404.7|12421.7|12411.7|12378.7|12368.7|28
1744389300000|2025-04-11 16:35:00|12418.7|12406.7|12432.7|12423.7|12449.7|12440.7|12418.7|12406.7|34
1744389600000|2025-04-11 16:40:00|12433.7|12424.7|12450.7|12442.7|12451.7|12442.7|12421.7|12412.7|77
1744389900000|2025-04-11 16:45:00|12452.7|12441.7|12450.7|12438.7|12454.7|12442.7|12431.7|12421.7|35
1744390200000|2025-04-11 16:50:00|12449.7|12433.7|12446.7|12436.7|12457.7|12447.7|12437.7|12428.7|21
1744390500000|2025-04-11 16:55:00|12445.7|12437.7|12438.7|12430.7|12451.7|12442.7|12432.7|12421.7|42
1744390800000|2025-04-11 17:00:00|12441.7|12431.7|12450.7|12438.7|12458.7|12446.7|12429.7|12417.7|21
1744391100000|2025-04-11 17:05:00|12450.2|12438.2|12445.7|12433.7|12458.7|12448.7|12436.7|12424.7|32
1744391400000|2025-04-11 17:10:00|12445.2|12433.2|12435.7|12424.7|12448.7|12436.7|12424.7|12415.7|9
1744391700000|2025-04-11 17:15:00|12440.7|12425.7|12417.2|12405.2|12443.7|12432.7|12412.7|12400.7|32
1744392000000|2025-04-11 17:20:00|12417.7|12405.7|12423.7|12413.7|12430.7|12418.7|12410.7|12399.7|16
1744392300000|2025-04-11 17:25:00|12422.7|12410.7|12414.2|12402.2|12427.2|12415.2|12409.7|12397.7|9
1744392600000|2025-04-11 17:30:00|12414.7|12402.7|12413.7|12401.7|12427.7|12416.7|12412.7|12400.7|4
1744392900000|2025-04-11 17:35:00|12419.2|12407.2|12454.7|12442.7|12461.2|12449.2|12410.7|12398.7|21
1744393200000|2025-04-11 17:40:00|12453.2|12441.2|12489.7|12479.7|12494.7|12484.7|12452.7|12441.2|44
1744393500000|2025-04-11 17:45:00|12488.7|12477.7|12493.7|12481.7|12495.2|12483.2|12473.7|12461.7|34
1744393800000|2025-04-11 17:50:00|12493.2|12481.2|12507.7|12495.7|12513.7|12501.7|12486.7|12476.7|29
1744394100000|2025-04-11 17:55:00|12507.2|12495.2|12516.6|12504.6|12519.7|12507.7|12498.7|12486.7|36
1744394400000|2025-04-11 18:00:00|12516.5|12504.5|12523.7|12511.7|12523.7|12511.7|12503.8|12491.8|0
1744394700000|2025-04-11 18:05:00|12523.6|12511.6|12507.9|12495.9|12523.7|12511.7|12503.2|12491.2|0
1744395000000|2025-04-11 18:10:00|12507|12495|12501.9|12489.9|12509.3|12497.3|12496.2|12484.2|0
1744395300000|2025-04-11 18:15:00|12502.7|12490.7|12485.4|12473.4|12507.5|12495.5|12478.2|12466.2|0
1744395600000|2025-04-11 18:20:00|12484.6|12472.6|12494.5|12482.5|12500|12488|12481.5|12469.5|0
1744395900000|2025-04-11 18:25:00|12495.4|12483.4|12496.3|12484.3|12498.1|12486.1|12480.7|12468.7|0
1744396200000|2025-04-11 18:30:00|12497.2|12485.2|12492.7|12480.7|12500.9|12488.9|12489.9|12477.9|0
1744396500000|2025-04-11 18:35:00|12493.5|12481.5|12503.4|12491.4|12510|12498|12487.1|12475.1|0
1744396800000|2025-04-11 18:40:00|12503.5|12491.5|12511.5|12499.5|12514.3|12502.3|12503.5|12491.5|0
1744397100000|2025-04-11 18:45:00|12512.4|12500.4|12513.5|12501.5|12518.8|12506.8|12507.1|12495.1|0
1744397400000|2025-04-11 18:50:00|12514.3|12502.3|12505.2|12493.2|12514.4|12502.4|12485|12473|0
1744397700000|2025-04-11 18:55:00|12505.3|12493.3|12490.4|12478.4|12507.2|12495.2|12488.6|12476.6|0
1744398000000|2025-04-11 19:00:00|12489.5|12477.5|12510.6|12498.6|12514.4|12502.4|12489.5|12477.5|0
1744398300000|2025-04-11 19:05:00|12510.7|12498.7|12527|12515|12527.1|12515.1|12502.3|12490.3|0
1744398600000|2025-04-11 19:10:00|12527.1|12515.1|12529.9|12517.9|12533.6|12521.6|12520.7|12508.7|0
1744398900000|2025-04-11 19:15:00|12530.8|12518.8|12530.8|12518.8|12532.7|12520.7|12516|12504|0
1744399200000|2025-04-11 19:20:00|12530.7|12518.7|12537.9|12525.9|12541.7|12529.7|12528.8|12516.8|0
1744399500000|2025-04-11 19:25:00|12538|12526|12532.4|12520.4|12541.6|12529.6|12526|12514|0
1744399800000|2025-04-11 19:30:00|12531.5|12519.5|12525.4|12513.4|12531.5|12519.5|12516.1|12504.1|0
1744400100000|2025-04-11 19:35:00|12523.6|12511.6|12523.5|12511.5|12526.3|12514.3|12512.4|12500.4|0
1744400400000|2025-04-11 19:40:00|12523.6|12511.6|12524.6|12512.6|12527.3|12515.3|12516.3|12504.3|0
1744400700000|2025-04-11 19:45:00|12523.7|12511.7|12526.9|12514.9|12527.9|12515.9|12514.5|12502.5|0
1744401000000|2025-04-11 19:50:00|12527|12515|12523.5|12511.5|12534.2|12522.2|12519.6|12507.6|0
1744401300000|2025-04-11 19:55:00|12521.7|12509.7|12510.3|12498.3|12524.9|12512.9|12507.5|12495.5|0
1744401600000|2025-04-11 20:00:00|12509.4|12497.4|12515.7|12503.7|12516.9|12504.9|12504.3|12492.3|0
1744401900000|2025-04-11 20:05:00|12515.6|12503.6|12512.2|12500.2|12517.7|12505.7|12511.1|12499.1|0
1744402200000|2025-04-11 20:10:00|12511.8|12499.8|12516.9|12504.9|12517.3|12505.3|12509.4|12497.4|0
1744402500000|2025-04-11 20:15:00|12517|12505|12518.4|12506.4|12522.6|12510.6|12514.4|12502.4|0
1744402800000|2025-04-11 20:20:00|12518.6|12506.6|12512.2|12500.2|12519|12507|12508.9|12496.9|0
1744403100000|2025-04-11 20:25:00|12511.8|12499.8|12518.4|12506.4|12520.2|12508.2|12511.8|12499.8|0
1744403400000|2025-04-11 20:30:00|12518.6|12506.6|12516.8|12504.8|12520.6|12508.6|12516.4|12504.4|0
1744403700000|2025-04-11 20:35:00|12517.3|12505.3|12518.5|12506.5|12518.6|12506.6|12515.1|12503.1|0
1744404000000|2025-04-11 20:40:00|12518.4|12506.4|12519.4|12507.4|12521|12509|12517.4|12505.4|0
1744404300000|2025-04-11 20:45:00|12519|12507|12520.3|12508.3|12521|12509|12518.7|12506.7|0
1744404600000|2025-04-11 20:50:00|12519.9|12507.9|12517|12505|12520.3|12508.3|12517|12505|0
1744404900000|2025-04-11 20:55:00|12516.8|12504.8|12514.6|12502.6|12518.1|12506.1|12512.2|12500.2|0
1744581600000|2025-04-13 22:00:00|12563.8|12551.8|12578.1|12566.1|12584.7|12572.7|12563.8|12551.8|0
1744581900000|2025-04-13 22:05:00|12577.9|12565.9|12562.7|12550.7|12577.9|12565.9|12555.5|12543.5|0
1744582200000|2025-04-13 22:10:00|12562.8|12550.8|12558.6|12546.6|12574.3|12562.3|12557.3|12545.3|0
1744582500000|2025-04-13 22:15:00|12558.4|12546.4|12549.1|12537.1|12562.8|12550.8|12533.5|12521.5|0
1744582800000|2025-04-13 22:20:00|12549.3|12537.3|12541.4|12529.4|12553.3|12541.3|12537.6|12525.6|0
1744583100000|2025-04-13 22:25:00|12541.8|12529.8|12530.4|12518.4|12541.8|12529.8|12527.2|12515.2|0
1744583400000|2025-04-13 22:30:00|12530.3|12518.3|12532.9|12520.9|12541.6|12529.6|12527.4|12515.4|0
1744583700000|2025-04-13 22:35:00|12532.7|12520.7|12541.9|12529.9|12542.3|12530.3|12527.8|12515.8|0
1744584000000|2025-04-13 22:40:00|12542.1|12530.1|12543.2|12531.2|12550.4|12538.4|12540.3|12528.3|0
1744584300000|2025-04-13 22:45:00|12543|12531|12537.7|12525.7|12547.1|12535.1|12534|12522|0
1744584600000|2025-04-13 22:50:00|12537.8|12525.8|12535.8|12523.8|12544.8|12532.8|12535.1|12523.1|0
1744584900000|2025-04-13 22:55:00|12536|12524|12532.9|12520.9|12537.8|12525.8|12531.2|12519.2|0
1744585200000|2025-04-13 23:00:00|12534.2|12522.2|12544.3|12532.3|12548.4|12536.4|12526.8|12514.8|0
1744585500000|2025-04-13 23:05:00|12544|12532|12548.9|12536.9|12555.5|12543.5|12543.8|12531.8|0
1744585800000|2025-04-13 23:10:00|12549.1|12537.1|12551.2|12539.2|12555.8|12543.8|12545.3|12533.3|0
1744586100000|2025-04-13 23:15:00|12551.4|12539.4|12559.4|12547.4|12561.1|12549.1|12551.4|12539.4|0
1744586400000|2025-04-13 23:20:00|12559.2|12547.2|12557.7|12545.7|12562.7|12550.7|12553.8|12541.8|0
1744586700000|2025-04-13 23:25:00|12557.8|12545.8|12556.6|12544.6|12563|12551|12555.7|12543.7|0
1744587000000|2025-04-13 23:30:00|12556.7|12544.7|12545.8|12533.8|12558.9|12546.9|12544.9|12532.9|0
1744587300000|2025-04-13 23:35:00|12546.2|12534.2|12546|12534|12548.4|12536.4|12544.5|12532.5|0
1744587600000|2025-04-13 23:40:00|12546.2|12534.2|12546.2|12534.2|12546.9|12534.9|12540.9|12528.9|0
1744587900000|2025-04-13 23:45:00|12546.4|12534.4|12550.4|12538.4|12551.5|12539.5|12545.8|12533.8|0
1744588200000|2025-04-13 23:50:00|12550.5|12538.5|12549.7|12537.7|12551.9|12539.9|12547.1|12535.1|0
1744588500000|2025-04-13 23:55:00|12549.5|12537.5|12549.9|12537.9|12551|12539|12548.1|12536.1|0
1744588800000|2025-04-14 00:00:00|12549.7|12537.7|12547.8|12535.8|12560.3|12548.3|12546.9|12534.9|0
1744589100000|2025-04-14 00:05:00|12547.9|12535.9|12550.4|12538.4|12556.7|12544.7|12544.5|12532.5|0
1744589400000|2025-04-14 00:10:00|12550.2|12538.2|12558.2|12546.2|12558.7|12546.7|12545.7|12533.7|0
1744589700000|2025-04-14 00:15:00|12558.7|12546.7|12572.8|12560.8|12578.2|12566.2|12557.6|12545.6|0
1744590000000|2025-04-14 00:20:00|12571.9|12559.9|12553.2|12541.2|12579.9|12567.9|12552.2|12540.2|0
1744590300000|2025-04-14 00:25:00|12553.1|12541.1|12567.3|12555.3|12568.2|12556.2|12546|12534|0
1744590600000|2025-04-14 00:30:00|12567.2|12555.2|12577.9|12565.9|12583.3|12571.3|12567.2|12555.2|0
1744590900000|2025-04-14 00:35:00|12577.1|12565.1|12579.8|12567.8|12581.6|12569.6|12575.3|12563.3|0
1744591200000|2025-04-14 00:40:00|12580.7|12568.7|12571.7|12559.7|12581.6|12569.6|12568.2|12556.2|0
1744591500000|2025-04-14 00:45:00|12571.6|12559.6|12570.7|12558.7|12576|12564|12568.9|12556.9|0
1744591800000|2025-04-14 00:50:00|12569.8|12557.8|12558.2|12546.2|12569.8|12557.8|12556.4|12544.4|0
1744592100000|2025-04-14 00:55:00|12558.1|12546.1|12559.1|12547.1|12562.5|12550.5|12554.4|12542.4|0
1744592400000|2025-04-14 01:00:00|12558.2|12546.2|12566.2|12554.2|12570.7|12558.7|12558.2|12546.2|0
1744592700000|2025-04-14 01:05:00|12566.3|12554.3|12562.8|12550.8|12567.2|12555.2|12562.8|12550.8|0
1744593000000|2025-04-14 01:10:00|12562.7|12550.7|12561.9|12549.9|12563.8|12551.8|12561.9|12549.9|0
1744593300000|2025-04-14 01:15:00|12562.8|12550.8|12561.6|12549.6|12568|12556|12558.1|12546.1|0
1744593600000|2025-04-14 01:20:00|12561.5|12549.5|12561.4|12549.4|12568.7|12556.7|12557.8|12545.8|0
1744593900000|2025-04-14 01:25:00|12562.3|12550.3|12566.1|12554.1|12570.6|12558.6|12560.6|12548.6|0
1744594200000|2025-04-14 01:30:00|12565.2|12553.2|12565.4|12553.4|12568.9|12556.9|12563.4|12551.4|0
1744594500000|2025-04-14 01:35:00|12565.3|12553.3|12564.3|12552.3|12567.1|12555.1|12562.7|12550.7|0
1744594800000|2025-04-14 01:40:00|12563.4|12551.4|12554.2|12542.2|12565.2|12553.2|12551.4|12539.4|0
1744595100000|2025-04-14 01:45:00|12553.5|12541.5|12556.3|12544.3|12559.9|12547.9|12550.9|12538.9|0
1744595400000|2025-04-14 01:50:00|12555.4|12543.4|12561.1|12549.1|12562.9|12550.9|12552.7|12540.7|0
1744595700000|2025-04-14 01:55:00|12561|12549|12564.7|12552.7|12564.7|12552.7|12561|12549|0
1744596000000|2025-04-14 02:00:00|12565.6|12553.6|12568.2|12556.2|12569.2|12557.2|12563.8|12551.8|0
1744596300000|2025-04-14 02:05:00|12568.3|12556.3|12567.4|12555.4|12569.2|12557.2|12565.6|12553.6|0
1744596600000|2025-04-14 02:10:00|12567.3|12555.3|12563.2|12551.2|12569.1|12557.1|12561.2|12549.2|0
1744596900000|2025-04-14 02:15:00|12563.8|12551.8|12559.3|12547.3|12568.3|12556.3|12558.4|12546.4|0
1744597200000|2025-04-14 02:20:00|12558.4|12546.4|12556.7|12544.7|12560.2|12548.2|12554.9|12542.9|0
1744597500000|2025-04-14 02:25:00|12555|12543|12565.6|12553.6|12565.6|12553.6|12555|12543|0
1744597800000|2025-04-14 02:30:00|12565.5|12553.5|12569.2|12557.2|12572.7|12560.7|12563.7|12551.7|0
1744598100000|2025-04-14 02:35:00|12567.4|12555.4|12560.4|12548.4|12570.1|12558.1|12558.6|12546.6|0
1744598400000|2025-04-14 02:40:00|12559.5|12547.5|12565.7|12553.7|12567.5|12555.5|12558.6|12546.6|0
1744598700000|2025-04-14 02:45:00|12564|12552|12565.9|12553.9|12566.8|12554.8|12562.2|12550.2|0
1744599000000|2025-04-14 02:50:00|12564.1|12552.1|12562.3|12550.3|12565|12553|12562.3|12550.3|0
1744599300000|2025-04-14 02:55:00|12562.4|12550.4|12560.6|12548.6|12563.2|12551.2|12558.7|12546.7|0
1744599600000|2025-04-14 03:00:00|12558.8|12546.8|12556.9|12544.9|12562.2|12550.2|12551.6|12539.6|0
1744599900000|2025-04-14 03:05:00|12556.8|12544.8|12541.4|12529.4|12558.7|12546.7|12538.7|12526.7|0
1744600200000|2025-04-14 03:10:00|12542.3|12530.3|12551.4|12539.4|12552.3|12540.3|12541.4|12529.4|0
1744600500000|2025-04-14 03:15:00|12553.2|12541.2|12563.1|12551.1|12563.1|12551.1|12552.3|12540.3|0
1744600800000|2025-04-14 03:20:00|12564|12552|12568.6|12556.6|12572.3|12560.3|12563|12551|0
1744601100000|2025-04-14 03:25:00|12568.7|12556.7|12572.1|12560.1|12574.9|12562.9|12568.6|12556.6|0
1744601400000|2025-04-14 03:30:00|12571.2|12559.2|12565.8|12553.8|12572.1|12560.1|12565.8|12553.8|0
1744601700000|2025-04-14 03:35:00|12567.5|12555.5|12563.9|12551.9|12567.6|12555.6|12562.2|12550.2|0
1744602000000|2025-04-14 03:40:00|12562.2|12550.2|12560.5|12548.5|12564.9|12552.9|12560.5|12548.5|0
1744602300000|2025-04-14 03:45:00|12560.6|12548.6|12560.4|12548.4|12562.4|12550.4|12560.4|12548.4|0
1744602600000|2025-04-14 03:50:00|12560.5|12548.5|12562.2|12550.2|12563.1|12551.1|12557.8|12545.8|0
1744602900000|2025-04-14 03:55:00|12562.3|12550.3|12558.7|12546.7|12562.3|12550.3|12557.8|12545.8|0
1744603200000|2025-04-14 04:00:00|12559.1|12547.1|12562.6|12550.6|12563.5|12551.5|12558.2|12546.2|0
1744603500000|2025-04-14 04:05:00|12561.7|12549.7|12558.1|12546.1|12561.7|12549.7|12556.3|12544.3|0
1744603800000|2025-04-14 04:10:00|12558.2|12546.2|12560.9|12548.9|12565.5|12553.5|12558.1|12546.1|0
1744604100000|2025-04-14 04:15:00|12562.3|12550.3|12566.9|12554.9|12567.9|12555.9|12561.5|12549.5|0
1744604400000|2025-04-14 04:20:00|12567|12555|12563.4|12551.4|12567.9|12555.9|12563.4|12551.4|0
1744604700000|2025-04-14 04:25:00|12564.3|12552.3|12562.6|12550.6|12566.2|12554.2|12558.1|12546.1|0
1744605000000|2025-04-14 04:30:00|12563.5|12551.5|12557.3|12545.3|12563.6|12551.6|12557.3|12545.3|0
1744605300000|2025-04-14 04:35:00|12558.2|12546.2|12554.7|12542.7|12558.2|12546.2|12553.7|12541.7|0
1744605600000|2025-04-14 04:40:00|12555.5|12543.5|12559.1|12547.1|12560|12548|12554.7|12542.7|0
1744605900000|2025-04-14 04:45:00|12558.3|12546.3|12569.2|12557.2|12572|12560|12556.4|12544.4|0
1744606200000|2025-04-14 04:50:00|12570.1|12558.1|12559.5|12547.5|12570.1|12558.1|12559.5|12547.5|0
1744606500000|2025-04-14 04:55:00|12560.4|12548.4|12570.1|12558.1|12570.1|12558.1|12559.5|12547.5|0
1744606800000|2025-04-14 05:00:00|12570.2|12558.2|12562.1|12550.1|12571|12559|12561.2|12549.2|0
1744607100000|2025-04-14 05:05:00|12563|12551|12567.5|12555.5|12570.1|12558.1|12561.2|12549.2|0
1744607400000|2025-04-14 05:10:00|12566.6|12554.6|12564.8|12552.8|12574.6|12562.6|12564.8|12552.8|0
1744607700000|2025-04-14 05:15:00|12565.7|12553.7|12558.5|12546.5|12565.7|12553.7|12558.5|12546.5|0
1744608000000|2025-04-14 05:20:00|12559.4|12547.4|12554.9|12542.9|12561.1|12549.1|12554|12542|0
1744608300000|2025-04-14 05:25:00|12555.7|12543.7|12563.7|12551.7|12564.6|12552.6|12554.8|12542.8|0
1744608600000|2025-04-14 05:30:00|12562.8|12550.8|12566.3|12554.3|12570|12558|12558.3|12546.3|0
1744608900000|2025-04-14 05:35:00|12565.4|12553.4|12554.8|12542.8|12565.4|12553.4|12553.9|12541.9|0
1744609200000|2025-04-14 05:40:00|12555.7|12543.7|12550.4|12538.4|12556.6|12544.6|12548.6|12536.6|0
1744609500000|2025-04-14 05:45:00|12551.3|12539.3|12550.4|12538.4|12552.3|12540.3|12547.8|12535.8|0
1744609800000|2025-04-14 05:50:00|12549.5|12537.5|12550.6|12538.6|12552.4|12540.4|12545.9|12533.9|0
1744610100000|2025-04-14 05:55:00|12548.9|12536.9|12543.9|12531.9|12550.5|12538.5|12542.2|12530.2|0
1744610400000|2025-04-14 06:00:00|12543.8|12531.8|12541.1|12536.1|12549.6|12544.6|12534.6|12526.3|13
1744610700000|2025-04-14 06:05:00|12548.1|12543.1|12561.6|12556.6|12568.6|12563.6|12541.1|12536.1|18
1744611000000|2025-04-14 06:10:00|12562.1|12557.1|12571.1|12566.1|12585.1|12580.1|12562.1|12557.1|5
1744611300000|2025-04-14 06:15:00|12569.6|12564.6|12562.6|12557.6|12569.6|12564.6|12551.1|12546.1|28
1744611600000|2025-04-14 06:20:00|12569.1|12564.1|12552.6|12547.6|12570.6|12565.6|12552.6|12547.6|5
1744611900000|2025-04-14 06:25:00|12553.6|12548.6|12555.6|12550.6|12560.6|12555.6|12551.1|12546.1|16
1744612200000|2025-04-14 06:30:00|12554.1|12549.1|12558.1|12553.1|12558.6|12553.6|12554.1|12549.1|3
1744612500000|2025-04-14 06:35:00|12558.6|12553.6|12563.1|12558.1|12564.6|12559.6|12558.6|12553.6|4
1744612800000|2025-04-14 06:40:00|12562.6|12557.6|12559.6|12554.6|12562.6|12557.6|12557.6|12552.6|5
1744613100000|2025-04-14 06:45:00|12557.6|12552.6|12555.6|12550.6|12559.6|12554.6|12554.1|12549.1|3
1744613400000|2025-04-14 06:50:00|12556.1|12551.1|12547.6|12542.6|12556.6|12551.6|12546.6|12541.6|7
1744613700000|2025-04-14 06:55:00|12551.1|12546.1|12567.1|12562.1|12575.1|12570.1|12551.1|12546.1|27
1744614000000|2025-04-14 07:00:00|12564.6|12559.6|12487.6|12482.6|12564.6|12559.6|12486.1|12481.1|635
1744614300000|2025-04-14 07:05:00|12487.1|12482.1|12427.1|12422.1|12504.6|12499.6|12423.1|12418.1|352
1744614600000|2025-04-14 07:10:00|12426.6|12421.6|12413.1|12408.1|12464.1|12459.1|12410.6|12405.6|283
1744614900000|2025-04-14 07:15:00|12415.1|12410.1|12440.6|12435.6|12443.1|12438.1|12406.6|12401.6|173
1744615200000|2025-04-14 07:20:00|12441.1|12436.1|12473.6|12468.6|12476.1|12471.1|12441.1|12436.1|246
1744615500000|2025-04-14 07:25:00|12472.6|12467.6|12474.1|12469.1|12492.1|12487.1|12465.1|12460.1|181
1744615800000|2025-04-14 07:30:00|12472.6|12467.6|12474.6|12469.6|12506.6|12501.6|12472.1|12467.1|175
1744616100000|2025-04-14 07:35:00|12475.1|12470.1|12503.1|12498.1|12503.1|12498.1|12456.6|12451.6|419
1744616400000|2025-04-14 07:40:00|12503.6|12498.6|12512.1|12507.1|12513.1|12508.1|12497.1|12492.1|158
1744616700000|2025-04-14 07:45:00|12511.6|12506.6|12511.6|12506.6|12521.6|12516.6|12503.6|12498.6|415
1744617000000|2025-04-14 07:50:00|12512.1|12507.1|12519.6|12514.6|12535.1|12530.1|12507.6|12502.6|193
1744617300000|2025-04-14 07:55:00|12519.1|12514.1|12511.6|12506.6|12519.6|12514.6|12498.6|12493.6|959
1744617600000|2025-04-14 08:00:00|12512.6|12507.6|12546.1|12541.1|12548.1|12543.1|12512.6|12507.6|163
1744617900000|2025-04-14 08:05:00|12546.6|12541.6|12521.1|12516.1|12556.6|12551.6|12520.6|12515.6|219
1744618200000|2025-04-14 08:10:00|12518.6|12513.6|12501.6|12496.6|12518.6|12513.6|12485.1|12480.1|144
1744618500000|2025-04-14 08:15:00|12501.1|12496.1|12495.6|12490.6|12517.1|12512.1|12493.1|12488.1|244
1744618800000|2025-04-14 08:20:00|12490.6|12485.6|12506.6|12501.6|12507.1|12502.1|12490.6|12485.6|293
1744619100000|2025-04-14 08:25:00|12506.1|12501.1|12505.1|12500.1|12508.1|12503.1|12492.6|12487.6|119
1744619400000|2025-04-14 08:30:00|12504.6|12499.6|12511.1|12506.1|12519.6|12514.6|12503.1|12498.1|102
1744619700000|2025-04-14 08:35:00|12512.1|12507.1|12517.6|12512.6|12528.1|12523.1|12511.6|12506.6|210
1744620000000|2025-04-14 08:40:00|12515.6|12510.6|12505.1|12500.1|12523.1|12518.1|12499.1|12494.1|223
1744620300000|2025-04-14 08:45:00|12504.6|12499.6|12519.1|12514.1|12521.1|12516.1|12497.1|12492.1|262
1744620600000|2025-04-14 08:50:00|12519.6|12514.6|12515.1|12510.1|12520.1|12515.1|12500.1|12495.1|212
1744620900000|2025-04-14 08:55:00|12514.6|12509.6|12508.1|12503.1|12521.6|12516.6|12500.1|12495.1|1293
1744621200000|2025-04-14 09:00:00|12508.6|12503.6|12535.1|12530.1|12541.6|12536.6|12508.6|12503.6|192
1744621500000|2025-04-14 09:05:00|12535.6|12530.6|12546.6|12541.6|12555.6|12550.6|12535.1|12530.1|176
1744621800000|2025-04-14 09:10:00|12546.1|12541.1|12540.6|12535.6|12553.1|12548.1|12534.1|12529.1|213
1744622100000|2025-04-14 09:15:00|12540.1|12535.1|12527.6|12522.6|12550.1|12545.1|12523.1|12518.1|175
1744622400000|2025-04-14 09:20:00|12528.1|12523.1|12526.1|12521.1|12545.1|12540.1|12523.1|12518.1|256
1744622700000|2025-04-14 09:25:00|12527.1|12522.1|12516.1|12511.1|12527.1|12522.1|12513.1|12508.1|99
1744623000000|2025-04-14 09:30:00|12515.6|12510.6|12522.1|12517.1|12530.1|12525.1|12513.6|12508.6|287
1744623300000|2025-04-14 09:35:00|12520.6|12515.6|12500.1|12495.1|12524.1|12519.1|12497.6|12492.6|92
1744623600000|2025-04-14 09:40:00|12500.6|12495.6|12498.6|12493.6|12501.6|12496.6|12494.1|12489.1|1853
1744623900000|2025-04-14 09:45:00|12499.6|12494.6|12490.6|12485.6|12500.1|12495.1|12485.1|12480.1|194
1744624200000|2025-04-14 09:50:00|12490.1|12485.1|12502.1|12497.1|12507.6|12502.6|12489.1|12484.1|83
1744624500000|2025-04-14 09:55:00|12502.6|12497.6|12509.1|12504.1|12510.6|12505.6|12502.6|12497.6|77
1744624800000|2025-04-14 10:00:00|12508.6|12503.6|12526.1|12521.1|12534.1|12529.1|12501.1|12496.1|410
1744625100000|2025-04-14 10:05:00|12525.6|12520.6|12506.6|12501.6|12525.6|12520.6|12506.6|12501.6|61
1744625400000|2025-04-14 10:10:00|12506.1|12501.1|12516.1|12511.1|12516.1|12511.1|12505.1|12500.1|72
1744625700000|2025-04-14 10:15:00|12515.6|12510.6|12511.1|12506.1|12515.6|12510.6|12503.1|12498.1|75
1744626000000|2025-04-14 10:20:00|12510.6|12505.6|12497.6|12492.6|12510.6|12505.6|12494.6|12489.6|68
1744626300000|2025-04-14 10:25:00|12496.6|12491.6|12498.6|12493.6|12512.1|12507.1|12494.1|12489.1|162
1744626600000|2025-04-14 10:30:00|12499.1|12494.1|12513.6|12508.6|12517.1|12512.1|12499.1|12494.1|155
1744626900000|2025-04-14 10:35:00|12515.1|12510.1|12522.1|12517.1|12522.6|12517.6|12513.1|12508.1|163
1744627200000|2025-04-14 10:40:00|12521.6|12516.6|12521.6|12516.6|12527.1|12522.1|12519.1|12514.1|94
1744627500000|2025-04-14 10:45:00|12520.1|12515.1|12524.6|12519.6|12526.6|12521.6|12518.6|12513.6|236
1744627800000|2025-04-14 10:50:00|12521.1|12516.1|12514.6|12509.6|12523.1|12518.1|12511.1|12506.1|226
1744628100000|2025-04-14 10:55:00|12515.1|12510.1|12522.6|12517.6|12523.1|12518.1|12515.1|12510.1|98
1744628400000|2025-04-14 11:00:00|12524.1|12519.1|12524.1|12519.1|12527.6|12522.6|12517.1|12512.1|212
1744628700000|2025-04-14 11:05:00|12524.6|12519.6|12527.1|12522.1|12534.1|12529.1|12520.1|12515.1|155
1744629000000|2025-04-14 11:10:00|12526.6|12521.6|12525.6|12520.6|12531.1|12526.1|12515.1|12510.1|346
1744629300000|2025-04-14 11:15:00|12526.1|12521.1|12511.1|12506.1|12526.1|12521.1|12509.1|12504.1|69
1744629600000|2025-04-14 11:20:00|12511.6|12506.6|12505.1|12500.1|12512.1|12507.1|12501.6|12496.6|68
1744629900000|2025-04-14 11:25:00|12505.6|12500.6|12520.6|12515.6|12537.1|12532.1|12505.6|12500.6|229
1744630200000|2025-04-14 11:30:00|12519.1|12514.1|12518.1|12513.1|12525.6|12520.6|12516.6|12511.6|166
1744630500000|2025-04-14 11:35:00|12517.6|12512.6|12520.6|12515.6|12524.6|12519.6|12516.1|12511.1|45
1744630800000|2025-04-14 11:40:00|12521.1|12516.1|12529.6|12524.6|12529.6|12524.6|12518.6|12513.6|80
1744631100000|2025-04-14 11:45:00|12530.1|12525.1|12527.6|12522.6|12539.6|12534.6|12525.1|12520.1|169
1744631400000|2025-04-14 11:50:00|12526.6|12521.6|12518.6|12513.6|12529.1|12524.1|12517.1|12512.1|374
1744631700000|2025-04-14 11:55:00|12518.1|12513.1|12517.6|12512.6|12518.6|12513.6|12512.6|12507.6|54
1744632000000|2025-04-14 12:00:00|12518.1|12513.1|12514.6|12509.6|12520.1|12515.1|12503.1|12498.1|169
1744632300000|2025-04-14 12:05:00|12515.1|12510.1|12518.6|12513.6|12521.1|12516.1|12511.1|12506.1|45
1744632600000|2025-04-14 12:10:00|12519.1|12514.1|12524.1|12519.1|12530.1|12525.1|12517.1|12512.1|298
1744632900000|2025-04-14 12:15:00|12524.6|12519.6|12529.1|12524.1|12530.1|12525.1|12523.1|12518.1|41
1744633200000|2025-04-14 12:20:00|12528.6|12523.6|12544.6|12539.6|12547.6|12542.6|12528.6|12523.6|83
1744633500000|2025-04-14 12:25:00|12544.1|12539.1|12539.6|12534.6|12548.6|12543.6|12539.6|12534.6|274
1744633800000|2025-04-14 12:30:00|12538.1|12533.1|12543.1|12538.1|12543.6|12538.6|12529.6|12524.6|172
1744634100000|2025-04-14 12:35:00|12543.6|12538.6|12559.6|12554.6|12562.6|12557.6|12540.6|12535.6|118
1744634400000|2025-04-14 12:40:00|12560.1|12555.1|12545.1|12540.1|12562.1|12557.1|12540.6|12535.6|207
1744634700000|2025-04-14 12:45:00|12545.6|12540.6|12546.6|12541.6|12555.6|12550.6|12543.6|12538.6|154
1744635000000|2025-04-14 12:50:00|12547.1|12542.1|12557.6|12552.6|12558.6|12553.6|12547.1|12542.1|342
1744635300000|2025-04-14 12:55:00|12558.1|12553.1|12555.1|12550.1|12562.1|12557.1|12551.1|12546.1|89
1744635600000|2025-04-14 13:00:00|12555.6|12550.6|12547.6|12542.6|12557.1|12552.1|12541.1|12536.1|753
1744635900000|2025-04-14 13:05:00|12547.1|12542.1|12538.6|12533.6|12557.6|12552.6|12537.1|12532.1|152
1744636200000|2025-04-14 13:10:00|12539.1|12534.1|12533.6|12528.6|12542.1|12537.1|12525.1|12520.1|128
1744636500000|2025-04-14 13:15:00|12532.1|12527.1|12542.6|12537.6|12543.6|12538.6|12526.1|12521.1|403
1744636800000|2025-04-14 13:20:00|12543.1|12538.1|12536.6|12531.6|12543.6|12538.6|12532.6|12527.6|109
1744637100000|2025-04-14 13:25:00|12537.1|12532.1|12540.1|12535.1|12543.1|12538.1|12532.1|12527.1|90
1744637400000|2025-04-14 13:30:00|12540.6|12535.6|12538.1|12533.1|12543.1|12538.1|12523.1|12518.1|314
1744637700000|2025-04-14 13:35:00|12538.6|12533.6|12529.6|12524.6|12544.6|12539.6|12523.6|12518.6|107
1744638000000|2025-04-14 13:40:00|12529.1|12524.1|12536.6|12531.6|12538.6|12533.6|12520.1|12515.1|179
1744638300000|2025-04-14 13:45:00|12537.6|12532.6|12557.6|12552.6|12557.6|12552.6|12527.6|12522.6|431
1744638600000|2025-04-14 13:50:00|12558.1|12553.1|12557.6|12552.6|12562.6|12557.6|12547.1|12542.1|180
1744638900000|2025-04-14 13:55:00|12558.1|12553.1|12554.6|12549.6|12558.6|12553.6|12539.6|12534.6|325
1744639200000|2025-04-14 14:00:00|12553.6|12548.6|12574.6|12569.6|12585.6|12580.6|12553.6|12548.6|255
1744639500000|2025-04-14 14:05:00|12575.1|12570.1|12566.6|12561.6|12582.6|12577.6|12564.6|12559.6|182
1744639800000|2025-04-14 14:10:00|12567.1|12562.1|12563.6|12558.6|12571.1|12566.1|12547.6|12542.6|302
1744640100000|2025-04-14 14:15:00|12564.1|12559.1|12580.6|12575.6|12585.1|12580.1|12558.1|12553.1|190
1744640400000|2025-04-14 14:20:00|12581.1|12576.1|12585.1|12580.1|12587.1|12582.1|12575.6|12570.6|1365
1744640700000|2025-04-14 14:25:00|12585.6|12580.6|12597.6|12592.6|12606.1|12601.1|12583.1|12578.1|328
1744641000000|2025-04-14 14:30:00|12597.1|12592.1|12587.6|12582.6|12601.6|12596.6|12586.6|12581.6|1079
1744641300000|2025-04-14 14:35:00|12587.1|12582.1|12586.6|12581.6|12600.6|12595.6|12584.1|12579.1|77
1744641600000|2025-04-14 14:40:00|12586.1|12581.1|12586.6|12581.6|12592.1|12587.1|12577.6|12572.6|306
1744641900000|2025-04-14 14:45:00|12588.1|12583.1|12610.1|12605.1|12612.6|12607.6|12587.6|12582.6|172
1744642200000|2025-04-14 14:50:00|12609.6|12604.6|12626.6|12621.6|12631.1|12626.1|12607.6|12602.6|122
1744642500000|2025-04-14 14:55:00|12627.1|12622.1|12607.6|12602.6|12627.1|12622.1|12607.1|12602.1|119
1744642800000|2025-04-14 15:00:00|12609.1|12604.1|12591.6|12586.6|12610.6|12605.6|12587.6|12582.6|175
1744643100000|2025-04-14 15:05:00|12592.1|12587.1|12597.1|12592.1|12602.1|12597.1|12588.6|12583.6|208
1744643400000|2025-04-14 15:10:00|12597.6|12592.6|12597.1|12592.1|12606.6|12601.6|12594.6|12589.6|244
1744643700000|2025-04-14 15:15:00|12596.6|12591.6|12602.6|12597.6|12603.1|12598.1|12592.6|12587.6|129
1744644000000|2025-04-14 15:20:00|12603.1|12598.1|12580.1|12575.1|12604.1|12599.1|12580.1|12575.1|160
1744644300000|2025-04-14 15:25:00|12580.6|12575.6|12565.1|12560.1|12583.6|12578.6|12560.1|12555.1|565
1744644600000|2025-04-14 15:30:00|12565.6|12559.6|12591.6|12584.6|12591.6|12584.6|12557.6|12551.6|971
1744644900000|2025-04-14 15:35:00|12592.6|12585.6|12568.6|12561.6|12604.6|12597.6|12565.6|12559.6|387
1744645200000|2025-04-14 15:40:00|12566.6|12560.6|12568.6|12561.6|12570.6|12563.6|12547.6|12540.6|102
1744645500000|2025-04-14 15:45:00|12565.6|12558.6|12508.6|12499.6|12568.6|12560.6|12507.6|12499.6|150
1744645800000|2025-04-14 15:50:00|12507.6|12500.6|12517.6|12508.6|12519.6|12511.6|12501.6|12494.6|141
1744646100000|2025-04-14 15:55:00|12515.6|12507.6|12504.6|12496.6|12535.6|12528.6|12504.6|12495.6|32
1744646400000|2025-04-14 16:00:00|12505.6|12495.6|12523.6|12514.6|12531.1|12520.6|12491.6|12482.6|37
1744646700000|2025-04-14 16:05:00|12524.6|12515.1|12530.6|12520.6|12534.1|12525.6|12524.6|12514.6|15
1744647000000|2025-04-14 16:10:00|12529.6|12519.6|12512.6|12504.6|12529.6|12519.6|12491.6|12483.6|47
1744647300000|2025-04-14 16:15:00|12511.6|12503.6|12537.6|12528.6|12544.6|12535.6|12511.6|12503.6|72
1744647600000|2025-04-14 16:20:00|12536.6|12529.6|12536.6|12529.6|12555.6|12546.6|12532.6|12524.6|44
1744647900000|2025-04-14 16:25:00|12535.6|12527.6|12526.6|12519.6|12538.6|12530.6|12516.6|12508.6|37
1744648200000|2025-04-14 16:30:00|12527.6|12520.6|12556.6|12549.6|12556.6|12549.6|12520.6|12511.6|45
1744648500000|2025-04-14 16:35:00|12557.6|12548.6|12555.6|12547.6|12560.6|12553.6|12549.6|12542.6|20
1744648800000|2025-04-14 16:40:00|12556.6|12549.6|12570.6|12562.6|12570.6|12562.6|12549.6|12542.6|28
1744649100000|2025-04-14 16:45:00|12569.6|12563.6|12564.6|12556.6|12573.6|12564.6|12563.6|12555.6|14
1744649400000|2025-04-14 16:50:00|12563.6|12557.6|12562.6|12554.6|12565.6|12557.6|12545.6|12538.6|24
1744649700000|2025-04-14 16:55:00|12561.6|12553.6|12548.6|12541.6|12565.6|12558.6|12541.6|12534.6|41
1744650000000|2025-04-14 17:00:00|12551.6|12543.6|12564.6|12555.6|12601.6|12594.6|12546.6|12537.6|96
1744650300000|2025-04-14 17:05:00|12565.6|12556.6|12569.6|12560.6|12574.6|12565.6|12559.6|12549.6|7
1744650600000|2025-04-14 17:10:00|12568.6|12559.6|12567.6|12558.6|12573.6|12564.6|12559.6|12549.1|5
1744650900000|2025-04-14 17:15:00|12566.6|12557.6|12579.6|12570.6|12580.6|12571.6|12562.6|12551.6|9
1744651200000|2025-04-14 17:20:00|12578.6|12569.6|12585.6|12578.6|12591.6|12581.6|12574.6|12566.6|85
1744651500000|2025-04-14 17:25:00|12584.6|12577.6|12575.6|12565.6|12587.6|12578.6|12564.6|12558.6|10
1744651800000|2025-04-14 17:30:00|12574.6|12566.6|12580.6|12571.6|12583.6|12572.6|12560.6|12550.6|8
1744652100000|2025-04-14 17:35:00|12581.6|12573.6|12579.6|12570.6|12588.6|12577.6|12575.6|12566.6|11
1744652400000|2025-04-14 17:40:00|12578.6|12569.6|12576.6|12566.6|12592.6|12581.6|12576.6|12565.6|5
1744652700000|2025-04-14 17:45:00|12580.1|12567.6|12587.6|12576.6|12587.6|12576.6|12574.6|12563.6|7
1744653000000|2025-04-14 17:50:00|12586.6|12577.6|12594.6|12585.6|12600.6|12591.6|12581.6|12573.6|15
1744653300000|2025-04-14 17:55:00|12596.6|12586.6|12592.3|12580.3|12596.6|12589.6|12586.6|12577.6|23
1744653600000|2025-04-14 18:00:00|12591.4|12579.4|12596|12584|12598|12586|12590.5|12578.5|0
1744653900000|2025-04-14 18:05:00|12596.1|12584.1|12600.6|12588.6|12601.6|12589.6|12592.3|12580.3|0
1744654200000|2025-04-14 18:10:00|12599.7|12587.7|12599.5|12587.5|12603.3|12591.3|12593.1|12581.1|0
1744654500000|2025-04-14 18:15:00|12598.6|12586.6|12603.3|12591.3|12603.3|12591.3|12595.8|12583.8|0
1744654800000|2025-04-14 18:20:00|12602.4|12590.4|12608.5|12596.5|12608.9|12596.9|12602.3|12590.3|0
1744655100000|2025-04-14 18:25:00|12608.4|12596.4|12608.5|12596.5|12608.5|12596.5|12602.9|12590.9|0
1744655400000|2025-04-14 18:30:00|12608.4|12596.4|12613.9|12601.9|12615.7|12603.7|12605.7|12593.7|0
1744655700000|2025-04-14 18:35:00|12614.8|12602.8|12615.3|12603.3|12617.2|12605.2|12611.7|12599.7|0
1744656000000|2025-04-14 18:40:00|12615.4|12603.4|12615.6|12603.6|12617.3|12605.3|12611.8|12599.8|0
1744656300000|2025-04-14 18:45:00|12616.5|12604.5|12615.5|12603.5|12617.4|12605.4|12609.9|12597.9|0
1744656600000|2025-04-14 18:50:00|12615.4|12603.4|12617|12605|12617.2|12605.2|12610|12598|0
1744656900000|2025-04-14 18:55:00|12616.9|12604.9|12615.1|12603.1|12618.9|12606.9|12613.3|12601.3|0
1744657200000|2025-04-14 19:00:00|12616|12604|12624.3|12612.3|12624.3|12612.3|12615.1|12603.1|0
1744657500000|2025-04-14 19:05:00|12623.4|12611.4|12632.6|12620.6|12632.6|12620.6|12622.5|12610.5|0
1744657800000|2025-04-14 19:10:00|12632.7|12620.7|12636.2|12624.2|12639.9|12627.9|12628.8|12616.8|0
1744658100000|2025-04-14 19:15:00|12635.3|12623.3|12627|12615|12635.3|12623.3|12625.1|12613.1|0
1744658400000|2025-04-14 19:20:00|12626.9|12614.9|12632.4|12620.4|12637.8|12625.8|12623.3|12611.3|0
1744658700000|2025-04-14 19:25:00|12632.3|12620.3|12621.5|12609.5|12632.3|12620.3|12619.6|12607.6|0
1744659000000|2025-04-14 19:30:00|12623.3|12611.3|12623.2|12611.2|12625.2|12613.2|12615.8|12603.8|0
1744659300000|2025-04-14 19:35:00|12623.3|12611.3|12621.4|12609.4|12628.5|12616.5|12615.9|12603.9|0
1744659600000|2025-04-14 19:40:00|12621.3|12609.3|12623.5|12611.5|12628.9|12616.9|12619.9|12607.9|0
1744659900000|2025-04-14 19:45:00|12625.3|12613.3|12618|12606|12625.4|12613.4|12610.7|12598.7|0
1744660200000|2025-04-14 19:50:00|12614.5|12602.5|12611.3|12599.3|12617.1|12605.1|12599.5|12587.5|0
1744660500000|2025-04-14 19:55:00|12611.2|12599.2|12602.1|12590.1|12611.2|12599.2|12585|12573|0
1744660800000|2025-04-14 20:00:00|12606|12594|12599.8|12587.8|12612.1|12600.1|12594.4|12582.4|0
1744661100000|2025-04-14 20:05:00|12600.1|12588.1|12598.8|12586.8|12600.3|12588.3|12590.9|12578.9|0
1744661400000|2025-04-14 20:10:00|12598.5|12586.5|12599|12587|12602|12590|12596.4|12584.4|0
1744661700000|2025-04-14 20:15:00|12598.8|12586.8|12584.7|12572.7|12601|12589|12582.6|12570.6|0
1744662000000|2025-04-14 20:20:00|12585|12573|12572.9|12560.9|12586.3|12574.3|12565.7|12553.7|0
1744662300000|2025-04-14 20:25:00|12572.5|12560.5|12571.6|12559.6|12573.6|12561.6|12557.2|12545.2|0
1744662600000|2025-04-14 20:30:00|12572.3|12560.3|12582.5|12570.5|12584.2|12572.2|12572.3|12560.3|0
1744662900000|2025-04-14 20:35:00|12582.7|12570.7|12590.3|12578.3|12590.6|12578.6|12576.6|12564.6|0
1744663200000|2025-04-14 20:40:00|12590.6|12578.6|12584.4|12572.4|12591|12579|12582.5|12570.5|0
1744663500000|2025-04-14 20:45:00|12584.3|12572.3|12592.6|12580.6|12594.5|12582.5|12582.7|12570.7|0
1744663800000|2025-04-14 20:50:00|12593|12581|12590.5|12578.5|12593.2|12581.2|12587|12575|0
1744664100000|2025-04-14 20:55:00|12590.1|12578.1|12591.6|12579.6|12594.7|12582.7|12589.7|12577.7|0
1744664400000|2025-04-14 21:00:00|12591.5|12579.5|12590.8|12578.8|12592.7|12580.7|12589.9|12577.9|0
1744664700000|2025-04-14 21:05:00|12590.7|12578.7|12591.6|12579.6|12591.7|12579.7|12590.7|12578.7|0
1744665000000|2025-04-14 21:10:00|12591.5|12579.5|12590.3|12578.3|12591.5|12579.5|12589.9|12577.9|0
1744665300000|2025-04-14 21:15:00|12590.1|12578.1|12588.6|12576.6|12590.3|12578.3|12588.2|12576.2|0
1744665600000|2025-04-14 21:20:00|12588.8|12576.8|12591.7|12579.7|12592.1|12580.1|12588.6|12576.6|0
1744665900000|2025-04-14 21:25:00|12591.8|12579.8|12591|12579|12592.1|12580.1|12590.6|12578.6|0
1744666200000|2025-04-14 21:30:00|12590.8|12578.8|12592.8|12580.8|12593.4|12581.4|12590.8|12578.8|0
1744666500000|2025-04-14 21:35:00|12592.9|12580.9|12594.1|12582.1|12595.6|12583.6|12592.8|12580.8|0
1744666800000|2025-04-14 21:40:00|12594.3|12582.3|12596.2|12584.2|12596.5|12584.5|12594.3|12582.3|0
1744667100000|2025-04-14 21:45:00|12596|12584|12595.2|12583.2|12596.9|12584.9|12594.7|12582.7|0
1744667400000|2025-04-14 21:50:00|12595.3|12583.3|12595.8|12583.8|12596.9|12584.9|12595|12583|0
1744667700000|2025-04-14 21:55:00|12595.6|12583.6|12594.3|12582.3|12595.6|12583.6|12593.4|12581.4|0
1744668000000|2025-04-14 22:00:00|12594.2|12582.2|12591.2|12579.2|12594.9|12582.9|12584.9|12572.9|0
1744668300000|2025-04-14 22:05:00|12590.8|12578.8|12582.6|12570.6|12591.6|12579.6|12580.9|12568.9|0
1744668600000|2025-04-14 22:10:00|12583.1|12571.1|12583.8|12571.8|12587.3|12575.3|12580.1|12568.1|0
1744668900000|2025-04-14 22:15:00|12583.6|12571.6|12580.5|12568.5|12585.1|12573.1|12579.8|12567.8|0
1744669200000|2025-04-14 22:20:00|12581.2|12569.2|12586.2|12574.2|12587.5|12575.5|12577.8|12565.8|0
1744669500000|2025-04-14 22:25:00|12586.4|12574.4|12574.1|12562.1|12588.4|12576.4|12573.7|12561.7|0
1744669800000|2025-04-14 22:30:00|12573.9|12561.9|12574.8|12562.8|12579|12567|12571.5|12559.5|0
1744670100000|2025-04-14 22:35:00|12574.4|12562.4|12575.3|12563.3|12575.7|12563.7|12571.5|12559.5|0
1744670400000|2025-04-14 22:40:00|12574.8|12562.8|12575.3|12563.3|12578.5|12566.5|12571.3|12559.3|0
1744670700000|2025-04-14 22:45:00|12575.5|12563.5|12572.8|12560.8|12575.7|12563.7|12567.6|12555.6|0
1744671000000|2025-04-14 22:50:00|12573.1|12561.1|12572|12560|12574.4|12562.4|12570.2|12558.2|0
1744671300000|2025-04-14 22:55:00|12571.5|12559.5|12566.1|12554.1|12571.5|12559.5|12563.7|12551.7|0
1744671600000|2025-04-14 23:00:00|12566.9|12554.9|12569.4|12557.4|12570.5|12558.5|12565|12553|0
1744671900000|2025-04-14 23:05:00|12569.6|12557.6|12571.8|12559.8|12574|12562|12569.3|12557.3|0
1744672200000|2025-04-14 23:10:00|12570.9|12558.9|12572.7|12560.7|12574.6|12562.6|12570.5|12558.5|0
1744672500000|2025-04-14 23:15:00|12572.8|12560.8|12578.6|12566.6|12579.2|12567.2|12571.3|12559.3|0
1744672800000|2025-04-14 23:20:00|12578.5|12566.5|12579|12567|12580.3|12568.3|12578.1|12566.1|0
1744673100000|2025-04-14 23:25:00|12579.2|12567.2|12577.5|12565.5|12579.7|12567.7|12576.2|12564.2|0
1744673400000|2025-04-14 23:30:00|12577.6|12565.6|12582.5|12570.5|12582.7|12570.7|12577.6|12565.6|0
1744673700000|2025-04-14 23:35:00|12582.3|12570.3|12575.9|12563.9|12582.7|12570.7|12575.3|12563.3|0
1744674000000|2025-04-14 23:40:00|12575.7|12563.7|12570.4|12558.4|12576.6|12564.6|12568.7|12556.7|0
1744674300000|2025-04-14 23:45:00|12570.5|12558.5|12571.4|12559.4|12571.6|12559.6|12567.6|12555.6|0
1744674600000|2025-04-14 23:50:00|12571.5|12559.5|12571.5|12559.5|12571.9|12559.9|12569|12557|0
1744674900000|2025-04-14 23:55:00|12571.3|12559.3|12574.2|12562.2|12574.8|12562.8|12570.1|12558.1|0
1744675200000|2025-04-15 00:00:00|12574.6|12562.6|12577.4|12565.4|12581.4|12569.4|12574.6|12562.6|0
1744675500000|2025-04-15 00:05:00|12577.3|12565.3|12581.8|12569.8|12585.1|12573.1|12575.9|12563.9|0
1744675800000|2025-04-15 00:10:00|12581.4|12569.4|12584.4|12572.4|12588.7|12576.7|12581|12569|0
1744676100000|2025-04-15 00:15:00|12584.3|12572.3|12576.7|12564.7|12593.6|12581.6|12576.7|12564.7|0
1744676400000|2025-04-15 00:20:00|12577.6|12565.6|12585.8|12573.8|12586.7|12574.7|12574.9|12562.9|0
1744676700000|2025-04-15 00:25:00|12586.6|12574.6|12593|12581|12596.6|12584.6|12585.8|12573.8|0
1744677000000|2025-04-15 00:30:00|12592.1|12580.1|12598.2|12586.2|12601.8|12589.8|12591.3|12579.3|0
1744677300000|2025-04-15 00:35:00|12597.4|12585.4|12590.1|12578.1|12597.4|12585.4|12589.3|12577.3|0
1744677600000|2025-04-15 00:40:00|12591|12579|12591.8|12579.8|12593.7|12581.7|12589.2|12577.2|0
1744677900000|2025-04-15 00:45:00|12592.7|12580.7|12594.6|12582.6|12599.2|12587.2|12591.8|12579.8|0
1744678200000|2025-04-15 00:50:00|12594.7|12582.7|12598.3|12586.3|12599.2|12587.2|12594.6|12582.6|0
1744678500000|2025-04-15 00:55:00|12599.2|12587.2|12596.5|12584.5|12599.2|12587.2|12594.7|12582.7|0
1744678800000|2025-04-15 01:00:00|12596.4|12584.4|12594.7|12582.7|12596.5|12584.5|12594.6|12582.6|0
1744679100000|2025-04-15 01:05:00|12592|12580|12591.2|12579.2|12592.9|12580.9|12587.6|12575.6|0
1744679400000|2025-04-15 01:10:00|12593.9|12581.9|12596.7|12584.7|12596.7|12584.7|12593.9|12581.9|0
1744679700000|2025-04-15 01:15:00|12598.5|12586.5|12595.8|12583.8|12602.1|12590.1|12595.8|12583.8|0
1744680000000|2025-04-15 01:20:00|12596.7|12584.7|12598.4|12586.4|12598.5|12586.5|12594.9|12582.9|0
1744680300000|2025-04-15 01:25:00|12600.2|12588.2|12600.2|12588.2|12602|12590|12598.3|12586.3|0
1744680600000|2025-04-15 01:30:00|12601.1|12589.1|12602|12590|12603.8|12591.8|12600.2|12588.2|0
1744680900000|2025-04-15 01:35:00|12601.1|12589.1|12591.2|12579.2|12601.1|12589.1|12591.2|12579.2|0
1744681200000|2025-04-15 01:40:00|12591.1|12579.1|12600|12588|12600.9|12588.9|12591|12579|0
1744681500000|2025-04-15 01:45:00|12599.1|12587.1|12597.3|12585.3|12600|12588|12596.4|12584.4|0
1744681800000|2025-04-15 01:50:00|12598.2|12586.2|12596.5|12584.5|12598.2|12586.2|12595.5|12583.5|0
1744682100000|2025-04-15 01:55:00|12597.4|12585.4|12596.4|12584.4|12598.3|12586.3|12594.5|12582.5|0
1744682400000|2025-04-15 02:00:00|12596.3|12584.3|12597.2|12585.2|12598.2|12586.2|12595.4|12583.4|0
1744682700000|2025-04-15 02:05:00|12597.3|12585.3|12600|12588|12601.8|12589.8|12597.3|12585.3|0
1744683000000|2025-04-15 02:10:00|12600.1|12588.1|12600.2|12588.2|12602|12590|12596.5|12584.5|0
1744683300000|2025-04-15 02:15:00|12598.4|12586.4|12600.1|12588.1|12600.2|12588.2|12598.3|12586.3|0
1744683600000|2025-04-15 02:20:00|12600|12588|12592.7|12580.7|12600.9|12588.9|12592.7|12580.7|0
1744683900000|2025-04-15 02:25:00|12590.9|12578.9|12593.5|12581.5|12594.4|12582.4|12588.2|12576.2|0
1744684200000|2025-04-15 02:30:00|12592.6|12580.6|12594.5|12582.5|12595.4|12583.4|12592.6|12580.6|0
1744684500000|2025-04-15 02:35:00|12593.6|12581.6|12596.2|12584.2|12598|12586|12592.6|12580.6|0
1744684800000|2025-04-15 02:40:00|12595.3|12583.3|12597|12585|12598.9|12586.9|12595.2|12583.2|0
1744685100000|2025-04-15 02:45:00|12597.9|12585.9|12601.5|12589.5|12601.6|12589.6|12597|12585|0
1744685400000|2025-04-15 02:50:00|12600.6|12588.6|12598.7|12586.7|12601.5|12589.5|12597.8|12585.8|0
1744685700000|2025-04-15 02:55:00|12598.8|12586.8|12595.2|12583.2|12598.8|12586.8|12593.4|12581.4|0
1744686000000|2025-04-15 03:00:00|12597.9|12585.9|12591.6|12579.6|12599.7|12587.7|12591.6|12579.6|0
1744686300000|2025-04-15 03:05:00|12592.5|12580.5|12594.4|12582.4|12596.2|12584.2|12592.5|12580.5|0
1744686600000|2025-04-15 03:10:00|12594.3|12582.3|12589.9|12577.9|12594.4|12582.4|12589|12577|0
1744686900000|2025-04-15 03:15:00|12590.8|12578.8|12595.4|12583.4|12596.3|12584.3|12590.8|12578.8|0
1744687200000|2025-04-15 03:20:00|12594.5|12582.5|12599|12587|12599|12587|12594.5|12582.5|0
1744687500000|2025-04-15 03:25:00|12598.1|12586.1|12603.5|12591.5|12604.4|12592.4|12598.1|12586.1|0
1744687800000|2025-04-15 03:30:00|12605.3|12593.3|12608|12596|12608|12596|12604.4|12592.4|0
1744688100000|2025-04-15 03:35:00|12608.9|12596.9|12608.9|12596.9|12610.7|12598.7|12608|12596|0
1744688400000|2025-04-15 03:40:00|12609|12597|12611.6|12599.6|12611.6|12599.6|12608.9|12596.9|0
1744688700000|2025-04-15 03:45:00|12610.7|12598.7|12611.7|12599.7|12611.7|12599.7|12609|12597|0
1744689000000|2025-04-15 03:50:00|12610.8|12598.8|12616.1|12604.1|12616.1|12604.1|12610.7|12598.7|0
1744689300000|2025-04-15 03:55:00|12614.4|12602.4|12610.7|12598.7|12614.4|12602.4|12610.7|12598.7|0
1744689600000|2025-04-15 04:00:00|12610.8|12598.8|12610.7|12598.7|12612.6|12600.6|12610.7|12598.7|0
1744689900000|2025-04-15 04:05:00|12608.9|12596.9|12614.3|12602.3|12614.3|12602.3|12608.9|12596.9|0
1744690200000|2025-04-15 04:10:00|12616.1|12604.1|12610.7|12598.7|12616.1|12604.1|12610.7|12598.7|0
1744690500000|2025-04-15 04:15:00|12610.8|12598.8|12609|12597|12610.8|12598.8|12607.2|12595.2|0
1744690800000|2025-04-15 04:20:00|12609.1|12597.1|12612.5|12600.5|12612.6|12600.6|12609|12597|0
1744691100000|2025-04-15 04:25:00|12611.7|12599.7|12608|12596|12612.6|12600.6|12608|12596|0
1744691400000|2025-04-15 04:30:00|12608.1|12596.1|12610|12598|12610.9|12598.9|12608|12596|0
1744691700000|2025-04-15 04:35:00|12609.1|12597.1|12604.5|12592.5|12610|12598|12599.9|12587.9|0
1744692000000|2025-04-15 04:40:00|12603.6|12591.6|12604.5|12592.5|12606.3|12594.3|12599.9|12587.9|0
1744692300000|2025-04-15 04:45:00|12604.4|12592.4|12604.4|12592.4|12606.3|12594.3|12598.1|12586.1|0
1744692600000|2025-04-15 04:50:00|12605.3|12593.3|12603.6|12591.6|12606.2|12594.2|12603.5|12591.5|0
1744692900000|2025-04-15 04:55:00|12602.7|12590.7|12606.3|12594.3|12606.3|12594.3|12601.8|12589.8|0
1744693200000|2025-04-15 05:00:00|12605.4|12593.4|12602.7|12590.7|12609|12597|12601.9|12589.9|0
1744693500000|2025-04-15 05:05:00|12601.8|12589.8|12601.8|12589.8|12603.6|12591.6|12597.3|12585.3|0
1744693800000|2025-04-15 05:10:00|12600.9|12588.9|12600|12588|12601.8|12589.8|12598.2|12586.2|0
1744694100000|2025-04-15 05:15:00|12598.2|12586.2|12601|12589|12601.9|12589.9|12598.2|12586.2|0
1744694400000|2025-04-15 05:20:00|12600.1|12588.1|12601|12589|12601.9|12589.9|12600.1|12588.1|0
1744694700000|2025-04-15 05:25:00|12601.9|12589.9|12591.9|12579.9|12601.9|12589.9|12587.4|12575.4|0
1744695000000|2025-04-15 05:30:00|12592.6|12580.6|12591.6|12579.6|12593.5|12581.5|12586.1|12574.1|0
1744695300000|2025-04-15 05:35:00|12589.9|12577.9|12592.6|12580.6|12595.2|12583.2|12588.9|12576.9|0
1744695600000|2025-04-15 05:40:00|12590.9|12578.9|12589.9|12577.9|12591.8|12579.8|12585.4|12573.4|0
1744695900000|2025-04-15 05:45:00|12590.2|12578.2|12588.3|12576.3|12592|12580|12587.5|12575.5|0
1744696200000|2025-04-15 05:50:00|12587.4|12575.4|12583.9|12571.9|12589.3|12577.3|12582.2|12570.2|0
1744696500000|2025-04-15 05:55:00|12584|12572|12584.5|12572.5|12590.2|12578.2|12583.6|12571.6|0
1744696800000|2025-04-15 06:00:00|12582.7|12570.7|12604|12599|12619|12614|12563.5|12558.5|36
1744697100000|2025-04-15 06:05:00|12603.5|12598.5|12625|12620|12625|12620|12602.5|12597.5|8
1744697400000|2025-04-15 06:10:00|12624.5|12619.5|12617|12612|12630.5|12625.5|12617|12612|10
1744697700000|2025-04-15 06:15:00|12617.5|12612.5|12630|12625|12630|12625|12617.5|12612.5|2
1744698000000|2025-04-15 06:20:00|12629.5|12624.5|12629|12624|12631.5|12626.5|12624.5|12619.5|1
1744698300000|2025-04-15 06:25:00|12628.5|12623.5|12628|12623|12629.5|12624.5|12627|12622|3
1744698600000|2025-04-15 06:30:00|12628.5|12623.5|12619.5|12614.5|12628.5|12623.5|12619.5|12614.5|113
1744698900000|2025-04-15 06:35:00|12620|12615|12628|12623|12628|12623|12618.5|12613.5|6
1744699200000|2025-04-15 06:40:00|12628.5|12623.5|12617.5|12612.5|12628.5|12623.5|12616.5|12611.5|9
1744699500000|2025-04-15 06:45:00|12612.5|12607.5|12611.5|12606.5|12615.5|12610.5|12610.5|12605.5|6
1744699800000|2025-04-15 06:50:00|12611|12606|12608.5|12603.5|12611|12606|12608.5|12603.5|2
1744700100000|2025-04-15 06:55:00|12608|12603|12637.5|12632.5|12637.5|12632.5|12608|12603|45
1744700400000|2025-04-15 07:00:00|12638.5|12633.5|12702|12697|12714.5|12709.5|12634.5|12629.5|529
1744700700000|2025-04-15 07:05:00|12701.5|12696.5|12664.5|12659.5|12702.5|12697.5|12664|12659|1475
1744701000000|2025-04-15 07:10:00|12664|12659|12637.5|12632.5|12664|12659|12612.5|12607.5|613
1744701300000|2025-04-15 07:15:00|12636|12631|12658|12653|12658|12653|12614.5|12609.5|1073
1744701600000|2025-04-15 07:20:00|12657.5|12652.5|12655.5|12650.5|12673|12668|12652.5|12647.5|195
1744701900000|2025-04-15 07:25:00|12656|12651|12674|12669|12679|12674|12656|12651|168
1744702200000|2025-04-15 07:30:00|12675|12670|12696.5|12691.5|12698.5|12693.5|12670|12665|672
1744702500000|2025-04-15 07:35:00|12696|12691|12717|12712|12717|12712|12690.5|12685.5|208
1744702800000|2025-04-15 07:40:00|12716.5|12711.5|12711|12706|12717|12712|12699|12694|83
1744703100000|2025-04-15 07:45:00|12711.5|12706.5|12722|12717|12728.5|12723.5|12708|12703|196
1744703400000|2025-04-15 07:50:00|12721.5|12716.5|12713.5|12708.5|12721.5|12716.5|12703|12698|322
1744703700000|2025-04-15 07:55:00|12713|12708|12723.5|12718.5|12724|12719|12707.5|12702.5|122
1744704000000|2025-04-15 08:00:00|12723|12718|12678|12673|12728.5|12723.5|12665|12660|411
1744704300000|2025-04-15 08:05:00|12678.5|12673.5|12694.5|12689.5|12713.5|12708.5|12673|12668|239
1744704600000|2025-04-15 08:10:00|12694|12689|12726.5|12721.5|12730.5|12725.5|12691.5|12686.5|1007
1744704900000|2025-04-15 08:15:00|12727|12722|12720|12715|12733|12728|12714|12709|286
1744705200000|2025-04-15 08:20:00|12719.5|12714.5|12713.5|12708.5|12729|12724|12713|12708|106
1744705500000|2025-04-15 08:25:00|12713|12708|12711|12706|12719|12714|12703.5|12698.5|106
1744705800000|2025-04-15 08:30:00|12711.5|12706.5|12719.5|12714.5|12728|12723|12711.5|12706.5|97
1744706100000|2025-04-15 08:35:00|12719|12714|12739|12734|12739.5|12734.5|12717|12712|203
1744706400000|2025-04-15 08:40:00|12739.5|12734.5|12755|12750|12759|12754|12736.5|12731.5|146
1744706700000|2025-04-15 08:45:00|12755.5|12750.5|12759|12754|12761|12756|12748|12743|518
1744707000000|2025-04-15 08:50:00|12759.5|12754.5|12759.5|12754.5|12763.5|12758.5|12752.5|12747.5|112
1744707300000|2025-04-15 08:55:00|12761.5|12756.5|12760.5|12755.5|12766.5|12761.5|12759|12754|69
1744707600000|2025-04-15 09:00:00|12759|12754|12754|12749|12760|12755|12748|12743|74
1744707900000|2025-04-15 09:05:00|12754.5|12749.5|12755|12750|12761|12756|12751|12746|327
1744708200000|2025-04-15 09:10:00|12754.5|12749.5|12740|12735|12759.5|12754.5|12733.5|12728.5|92
1744708500000|2025-04-15 09:15:00|12739.5|12734.5|12746|12741|12750|12745|12737|12732|520
1744708800000|2025-04-15 09:20:00|12745.5|12740.5|12739.5|12734.5|12746.5|12741.5|12735.5|12730.5|59
1744709100000|2025-04-15 09:25:00|12739|12734|12735.5|12730.5|12741|12736|12728.5|12723.5|345
1744709400000|2025-04-15 09:30:00|12736|12731|12747.5|12742.5|12755|12750|12732.5|12727.5|242
1744709700000|2025-04-15 09:35:00|12747|12742|12738|12733|12747.5|12742.5|12732|12727|137
1744710000000|2025-04-15 09:40:00|12738.5|12733.5|12740.5|12735.5|12744|12739|12732|12727|81
1744710300000|2025-04-15 09:45:00|12741|12736|12736.5|12731.5|12750|12745|12735|12730|37
1744710600000|2025-04-15 09:50:00|12736|12731|12735.5|12730.5|12742|12737|12732|12727|36
1744710900000|2025-04-15 09:55:00|12736|12731|12743.5|12738.5|12748|12743|12735|12730|303
1744711200000|2025-04-15 10:00:00|12744|12739|12745.5|12740.5|12756|12751|12740.5|12735.5|389
1744711500000|2025-04-15 10:05:00|12746|12741|12755|12750|12756|12751|12741.5|12736.5|75
1744711800000|2025-04-15 10:10:00|12755.5|12750.5|12763.5|12758.5|12765|12760|12754|12749|260
1744712100000|2025-04-15 10:15:00|12763|12758|12749.5|12744.5|12763|12758|12748.5|12743.5|38
1744712400000|2025-04-15 10:20:00|12750|12745|12764.5|12759.5|12766.5|12761.5|12750|12745|67
1744712700000|2025-04-15 10:25:00|12765|12760|12766.5|12761.5|12770.5|12765.5|12764.5|12759.5|81
1744713000000|2025-04-15 10:30:00|12768.5|12763.5|12752.5|12747.5|12770.5|12765.5|12750.5|12745.5|81
1744713300000|2025-04-15 10:35:00|12753|12748|12747.5|12742.5|12754.5|12749.5|12743.5|12738.5|375
1744713600000|2025-04-15 10:40:00|12747|12742|12742.5|12737.5|12748|12743|12738.5|12733.5|93
1744713900000|2025-04-15 10:45:00|12742|12737|12742.5|12737.5|12751.5|12746.5|12737|12732|514
1744714200000|2025-04-15 10:50:00|12743|12738|12754|12749|12757.5|12752.5|12741.5|12736.5|98
1744714500000|2025-04-15 10:55:00|12753.5|12748.5|12759.5|12754.5|12760.5|12755.5|12749.5|12744.5|147
1744714800000|2025-04-15 11:00:00|12758.5|12753.5|12756.5|12751.5|12762.5|12757.5|12751|12746|99
1744715100000|2025-04-15 11:05:00|12756|12751|12757.5|12752.5|12761.5|12756.5|12749|12744|78
1744715400000|2025-04-15 11:10:00|12757|12752|12756|12751|12762.5|12757.5|12755|12750|80
1744715700000|2025-04-15 11:15:00|12756.5|12751.5|12747.5|12742.5|12758.5|12753.5|12747.5|12742.5|64
1744716000000|2025-04-15 11:20:00|12747|12742|12757.5|12752.5|12758.5|12753.5|12745.5|12740.5|649
1744716300000|2025-04-15 11:25:00|12756.5|12751.5|12768.5|12763.5|12769.5|12764.5|12756|12751|24
1744716600000|2025-04-15 11:30:00|12769|12764|12766.5|12761.5|12769.5|12764.5|12765.5|12760.5|26
1744716900000|2025-04-15 11:35:00|12766|12761|12758.5|12753.5|12766|12761|12753.5|12748.5|79
1744717200000|2025-04-15 11:40:00|12759|12754|12755|12750|12765.5|12760.5|12752.5|12747.5|30
1744717500000|2025-04-15 11:45:00|12755.5|12750.5|12748.5|12743.5|12760|12755|12747|12742|509
1744717800000|2025-04-15 11:50:00|12749|12744|12758.5|12753.5|12760|12755|12743|12738|47
1744718100000|2025-04-15 11:55:00|12759|12754|12752|12747|12765.5|12760.5|12751|12746|72
1744718400000|2025-04-15 12:00:00|12752.5|12747.5|12752|12747|12756|12751|12745|12740|175
1744718700000|2025-04-15 12:05:00|12751.5|12746.5|12752.5|12747.5|12756|12751|12743.5|12738.5|82
1744719000000|2025-04-15 12:10:00|12753|12748|12747.5|12742.5|12753|12748|12743|12738|83
1744719300000|2025-04-15 12:15:00|12747|12742|12742.5|12737.5|12749.5|12744.5|12741.5|12736.5|63
1744719600000|2025-04-15 12:20:00|12742|12737|12745.5|12740.5|12747.5|12742.5|12734.5|12729.5|79
1744719900000|2025-04-15 12:25:00|12744|12739|12735.5|12730.5|12745.5|12740.5|12732|12727|104
1744720200000|2025-04-15 12:30:00|12735|12730|12756.5|12751.5|12760.5|12755.5|12735|12730|120
1744720500000|2025-04-15 12:35:00|12757|12752|12777.5|12772.5|12781.5|12776.5|12757|12752|111
1744720800000|2025-04-15 12:40:00|12777|12772|12790.5|12785.5|12791.5|12786.5|12776.5|12771.5|129
1744721100000|2025-04-15 12:45:00|12790|12785|12798|12793|12800.5|12795.5|12783.5|12778.5|127
1744721400000|2025-04-15 12:50:00|12797.5|12792.5|12816.5|12811.5|12816.5|12811.5|12793.5|12788.5|131
1744721700000|2025-04-15 12:55:00|12817|12812|12809|12804|12825.5|12820.5|12806.5|12801.5|144
1744722000000|2025-04-15 13:00:00|12810|12805|12808|12803|12817|12812|12807|12802|166
1744722300000|2025-04-15 13:05:00|12808.5|12803.5|12826.5|12821.5|12827|12822|12806|12801|213
1744722600000|2025-04-15 13:10:00|12827|12822|12823.5|12818.5|12829.5|12824.5|12817|12812|488
1744722900000|2025-04-15 13:15:00|12824.5|12819.5|12829.5|12824.5|12833.5|12828.5|12824|12819|104
1744723200000|2025-04-15 13:20:00|12830.5|12825.5|12821.5|12816.5|12831.5|12826.5|12820|12815|54
1744723500000|2025-04-15 13:25:00|12821|12816|12829|12824|12829|12824|12817|12812|26
1744723800000|2025-04-15 13:30:00|12829.5|12824.5|12831.5|12826.5|12839|12834|12819|12814|89
1744724100000|2025-04-15 13:35:00|12832|12827|12836.5|12831.5|12843|12838|12824|12819|88
1744724400000|2025-04-15 13:40:00|12836|12831|12842.5|12837.5|12844.5|12839.5|12835.5|12830.5|84
1744724700000|2025-04-15 13:45:00|12842|12837|12852.5|12847.5|12857.5|12852.5|12836.5|12831.5|163
1744725000000|2025-04-15 13:50:00|12853.5|12848.5|12859|12854|12860.5|12855.5|12849.5|12844.5|141
1744725300000|2025-04-15 13:55:00|12859.5|12854.5|12847.5|12842.5|12860.5|12855.5|12845|12840|52
1744725600000|2025-04-15 14:00:00|12849.5|12844.5|12855.5|12850.5|12857.5|12852.5|12843|12838|215
1744725900000|2025-04-15 14:05:00|12856|12851|12859.5|12854.5|12872|12867|12851.5|12846.5|186
1744726200000|2025-04-15 14:10:00|12859|12854|12861|12856|12873|12868|12856|12851|225
1744726500000|2025-04-15 14:15:00|12861.5|12856.5|12822|12817|12876|12871|12817.5|12812.5|394
1744726800000|2025-04-15 14:20:00|12821.5|12816.5|12820|12815|12844.5|12839.5|12810|12805|130
1744727100000|2025-04-15 14:25:00|12819.5|12814.5|12826|12821|12842|12837|12819|12814|508
1744727400000|2025-04-15 14:30:00|12826.5|12821.5|12840.5|12835.5|12845|12840|12824.5|12819.5|92
1744727700000|2025-04-15 14:35:00|12840|12835|12832.5|12827.5|12840|12835|12824.5|12819.5|72
1744728000000|2025-04-15 14:40:00|12833|12828|12851.5|12846.5|12854|12849|12829|12824|80
1744728300000|2025-04-15 14:45:00|12851|12846|12844.5|12839.5|12851.5|12846.5|12816.5|12811.5|211
1744728600000|2025-04-15 14:50:00|12843|12838|12860|12855|12860|12855|12833.5|12828.5|89
1744728900000|2025-04-15 14:55:00|12860.5|12855.5|12857.5|12852.5|12862.5|12857.5|12854|12849|72
1744729200000|2025-04-15 15:00:00|12858|12853|12869|12864|12873|12868|12853|12848|102
1744729500000|2025-04-15 15:05:00|12870|12865|12873.5|12868.5|12874.5|12869.5|12858.5|12853.5|78
1744729800000|2025-04-15 15:10:00|12873|12868|12868.5|12863.5|12877.5|12872.5|12861.5|12856.5|119
1744730100000|2025-04-15 15:15:00|12868|12863|12868.5|12863.5|12874|12869|12864.5|12859.5|128
1744730400000|2025-04-15 15:20:00|12869|12864|12876.5|12871.5|12878|12873|12868.5|12863.5|190
1744730700000|2025-04-15 15:25:00|12876|12871|12863.5|12858.5|12878.5|12873.5|12861.5|12856.5|455
1744731000000|2025-04-15 15:30:00|12865.5|12859.5|12877.5|12870.5|12882.5|12875.5|12860.5|12852.5|593
1744731300000|2025-04-15 15:35:00|12878.5|12868.5|12870.5|12862.5|12878.5|12870.5|12855.5|12847.5|221
1744731600000|2025-04-15 15:40:00|12868.5|12860.5|12872.5|12865.5|12873.5|12866.5|12863.5|12856.5|156
1744731900000|2025-04-15 15:45:00|12873.5|12866.5|12874.5|12866.5|12883.5|12875.5|12870.5|12862.5|49
1744732200000|2025-04-15 15:50:00|12876.5|12867.5|12877.5|12868.5|12883.5|12875.5|12866.5|12858.5|37
1744732500000|2025-04-15 15:55:00|12876.5|12867.5|12876.5|12866.5|12879.5|12869.5|12868.5|12858.5|43
1744732800000|2025-04-15 16:00:00|12878.5|12867.5|12882.5|12874.5|12883.5|12875.5|12877.5|12867.5|29
1744733100000|2025-04-15 16:05:00|12883.5|12872.5|12874.5|12864.5|12883.5|12874.5|12873.5|12863.5|28
1744733400000|2025-04-15 16:10:00|12876.5|12865.5|12882.5|12874.5|12882.5|12874.5|12875.5|12865.5|27
1744733700000|2025-04-15 16:15:00|12883.5|12875.5|12884.5|12876.5|12888.5|12880.5|12878.5|12870.5|30
1744734000000|2025-04-15 16:20:00|12885.5|12874.5|12900.5|12890.5|12900.5|12890.5|12884.5|12874.5|14
1744734300000|2025-04-15 16:25:00|12901.5|12891.5|12894.5|12884.5|12909.5|12902.5|12891.5|12881.5|16
1744734600000|2025-04-15 16:30:00|12896.5|12885.5|12893.5|12883.5|12901.5|12892.5|12893.5|12883.5|11
1744734900000|2025-04-15 16:35:00|12892.5|12882.5|12892.5|12880.5|12893.5|12884.5|12887.5|12876|3
1744735200000|2025-04-15 16:40:00|12891.5|12879.5|12897.5|12888.5|12897.5|12888.5|12886.5|12876.5|25
1744735500000|2025-04-15 16:45:00|12898.5|12889.5|12899.5|12890.5|12904.5|12897.5|12895.5|12888.5|16
1744735800000|2025-04-15 16:50:00|12898.5|12888.5|12886.5|12878.5|12898.5|12888.5|12886.5|12877.5|14
1744736100000|2025-04-15 16:55:00|12885.5|12877.5|12877.5|12868.5|12885.5|12877.5|12875|12863|9
1744736400000|2025-04-15 17:00:00|12878.5|12869.5|12890.5|12882.5|12891.5|12882.5|12877.5|12868.5|9
1744736700000|2025-04-15 17:05:00|12889.5|12881.5|12886.5|12878.5|12892.5|12883.5|12886.5|12878.5|8
1744737000000|2025-04-15 17:10:00|12885.5|12875.5|12888.5|12879.5|12891.5|12881.5|12883.5|12875|5
1744737300000|2025-04-15 17:15:00|12883.5|12871.5|12880.5|12871.5|12883.5|12872.5|12874.5|12865.5|32
1744737600000|2025-04-15 17:20:00|12881.5|12872.5|12868.5|12859.5|12884.5|12875.5|12864.5|12854.5|10
1744737900000|2025-04-15 17:25:00|12871.5|12860.5|12871.5|12862.5|12872.5|12863.5|12863.5|12854.5|2
1744738200000|2025-04-15 17:30:00|12875.5|12863.5|12866.5|12855.5|12875.5|12866.5|12866|12854|7
1744738500000|2025-04-15 17:35:00|12865.5|12854.5|12875.5|12865.5|12877|12866.5|12864.5|12854.5|9
1744738800000|2025-04-15 17:40:00|12878.5|12867.5|12878.5|12869.5|12884|12872|12874.5|12866.5|7
1744739100000|2025-04-15 17:45:00|12877.5|12868.5|12880.5|12871.5|12880.5|12871.5|12876.5|12868.5|7
1744739400000|2025-04-15 17:50:00|12879.5|12872.5|12860.5|12852.5|12879.5|12872.5|12857.5|12848.5|25
1744739700000|2025-04-15 17:55:00|12859.5|12847.5|12874.3|12862.3|12880.5|12872.5|12859.5|12847.5|22
1744740000000|2025-04-15 18:00:00|12873.4|12861.4|12872.7|12860.7|12880.2|12868.2|12867.1|12855.1|0
1744740300000|2025-04-15 18:05:00|12872.6|12860.6|12874.4|12862.4|12874.5|12862.5|12865.2|12853.2|0
1744740600000|2025-04-15 18:10:00|12876.2|12864.2|12865.1|12853.1|12876.2|12864.2|12863.2|12851.2|0
1744740900000|2025-04-15 18:15:00|12865|12853|12863.2|12851.2|12868.7|12856.7|12861.2|12849.2|0
1744741200000|2025-04-15 18:20:00|12863.1|12851.1|12864.2|12852.2|12867|12855|12859.5|12847.5|0
1744741500000|2025-04-15 18:25:00|12863.3|12851.3|12866.9|12854.9|12873.4|12861.4|12863.2|12851.2|0
1744741800000|2025-04-15 18:30:00|12867|12855|12876.2|12864.2|12876.2|12864.2|12866.9|12854.9|0
1744742100000|2025-04-15 18:35:00|12876.3|12864.3|12874.3|12862.3|12878.1|12866.1|12870.6|12858.6|0
1744742400000|2025-04-15 18:40:00|12874.2|12862.2|12883.6|12871.6|12883.6|12871.6|12872.4|12860.4|0
1744742700000|2025-04-15 18:45:00|12885.4|12873.4|12881.6|12869.6|12891|12879|12880.7|12868.7|0
1744743000000|2025-04-15 18:50:00|12879.8|12867.8|12885.3|12873.3|12885.3|12873.3|12877.9|12865.9|0
1744743300000|2025-04-15 18:55:00|12885.2|12873.2|12883.6|12871.6|12887.3|12875.3|12883.5|12871.5|0
1744743600000|2025-04-15 19:00:00|12883.5|12871.5|12879.9|12867.9|12885.4|12873.4|12876.1|12864.1|0
1744743900000|2025-04-15 19:05:00|12878.1|12866.1|12878|12866|12881.8|12869.8|12876.2|12864.2|0
1744744200000|2025-04-15 19:10:00|12878.1|12866.1|12885.5|12873.5|12887.4|12875.4|12874.4|12862.4|0
1744744500000|2025-04-15 19:15:00|12883.7|12871.7|12890.5|12878.5|12890.5|12878.5|12883.7|12871.7|0
1744744800000|2025-04-15 19:20:00|12890.4|12878.4|12881.2|12869.2|12890.5|12878.5|12879.4|12867.4|0
1744745100000|2025-04-15 19:25:00|12880.3|12868.3|12884.7|12872.7|12884.7|12872.7|12873.7|12861.7|0
1744745400000|2025-04-15 19:30:00|12884.8|12872.8|12884.7|12872.7|12888.4|12876.4|12882.8|12870.8|0
1744745700000|2025-04-15 19:35:00|12884.6|12872.6|12880.9|12868.9|12890.2|12878.2|12880.9|12868.9|0
1744746000000|2025-04-15 19:40:00|12881|12869|12881.5|12869.5|12883.4|12871.4|12879.1|12867.1|0
1744746300000|2025-04-15 19:45:00|12880.6|12868.6|12876.8|12864.8|12881.5|12869.5|12870.3|12858.3|0
1744746600000|2025-04-15 19:50:00|12876|12864|12876|12864|12881.6|12869.6|12874.1|12862.1|0
1744746900000|2025-04-15 19:55:00|12875.1|12863.1|12871.2|12859.2|12875.9|12863.9|12867.5|12855.5|0
1744747200000|2025-04-15 20:00:00|12868.4|12856.4|12874.9|12862.9|12875.7|12863.7|12866.2|12854.2|0
1744747500000|2025-04-15 20:05:00|12874.5|12862.5|12876.2|12864.2|12877.9|12865.9|12874.4|12862.4|0
1744747800000|2025-04-15 20:10:00|12876.6|12864.6|12869.9|12857.9|12876.6|12864.6|12869.5|12857.5|0
1744748100000|2025-04-15 20:15:00|12869.3|12857.3|12871|12859|12871.6|12859.6|12867.3|12855.3|0
1744748400000|2025-04-15 20:20:00|12870.6|12858.6|12868.2|12856.2|12871|12859|12867.7|12855.7|0
1744748700000|2025-04-15 20:25:00|12868.3|12856.3|12861.6|12849.6|12868.6|12856.6|12860.3|12848.3|0
1744749000000|2025-04-15 20:30:00|12861.9|12849.9|12865.3|12853.3|12865.6|12853.6|12861.6|12849.6|0
1744749300000|2025-04-15 20:35:00|12864.9|12852.9|12859.5|12847.5|12866.4|12854.4|12858.6|12846.6|0
1744749600000|2025-04-15 20:40:00|12859.9|12847.9|12865.6|12853.6|12866.4|12854.4|12859|12847|0
1744749900000|2025-04-15 20:45:00|12865.7|12853.7|12863.6|12851.6|12866|12854|12861|12849|0
1744750200000|2025-04-15 20:50:00|12863.2|12851.2|12861.9|12849.9|12864.3|12852.3|12861.6|12849.6|0
1744750500000|2025-04-15 20:55:00|12862.3|12850.3|12864|12852|12864.7|12852.7|12861|12849|0
1744750800000|2025-04-15 21:00:00|12864.2|12852.2|12865.6|12853.6|12866|12854|12864|12852|0
1744751100000|2025-04-15 21:05:00|12865.7|12853.7|12869|12857|12869|12857|12865.7|12853.7|0
1744751400000|2025-04-15 21:10:00|12868.9|12856.9|12871.4|12859.4|12872.3|12860.3|12867.5|12855.5|0
1744751700000|2025-04-15 21:15:00|12871.7|12859.7|12871.4|12859.4|12871.7|12859.7|12869.1|12857.1|0
1744752000000|2025-04-15 21:20:00|12871.3|12859.3|12870.3|12858.3|12871.3|12859.3|12869.1|12857.1|0
1744752300000|2025-04-15 21:25:00|12870.2|12858.2|12867.5|12855.5|12870.2|12858.2|12866|12854|0
1744752600000|2025-04-15 21:30:00|12867.4|12855.4|12857.5|12845.5|12867.4|12855.4|12857.5|12845.5|0
1744752900000|2025-04-15 21:35:00|12858.4|12846.4|12853.2|12841.2|12858.4|12846.4|12852.1|12840.1|0
1744753200000|2025-04-15 21:40:00|12853.4|12841.4|12852.3|12840.3|12855.1|12843.1|12850.3|12838.3|0
1744753500000|2025-04-15 21:45:00|12852.1|12840.1|12851.4|12839.4|12854.2|12842.2|12851.2|12839.2|0
1744753800000|2025-04-15 21:50:00|12852.1|12840.1|12843.4|12831.4|12852.1|12840.1|12843.4|12831.4|0
1744754100000|2025-04-15 21:55:00|12843.5|12831.5|12837.9|12825.9|12845.5|12833.5|12836|12824|0
1744754400000|2025-04-15 22:00:00|12838|12826|12816.5|12804.5|12838|12826|12802.2|12790.2|0
1744754700000|2025-04-15 22:05:00|12816.7|12804.7|12818.2|12806.2|12824|12812|12811.9|12799.9|0
1744755000000|2025-04-15 22:10:00|12818|12806|12816.6|12804.6|12820.2|12808.2|12810.6|12798.6|0
1744755300000|2025-04-15 22:15:00|12816.9|12804.9|12820|12808|12822.3|12810.3|12812.3|12800.3|0
1744755600000|2025-04-15 22:20:00|12820.1|12808.1|12817.9|12805.9|12820.5|12808.5|12815|12803|0
1744755900000|2025-04-15 22:25:00|12818.1|12806.1|12824.6|12812.6|12826.8|12814.8|12817.2|12805.2|0
1744756200000|2025-04-15 22:30:00|12824.4|12812.4|12825.2|12813.2|12828|12816|12823.9|12811.9|0
1744756500000|2025-04-15 22:35:00|12824.8|12812.8|12822.4|12810.4|12826.3|12814.3|12819.2|12807.2|0
1744756800000|2025-04-15 22:40:00|12822.2|12810.2|12822.8|12810.8|12826.3|12814.3|12820.9|12808.9|0
1744757100000|2025-04-15 22:45:00|12823|12811|12822.2|12810.2|12824.1|12812.1|12819.6|12807.6|0
1744757400000|2025-04-15 22:50:00|12822.4|12810.4|12819.4|12807.4|12822.4|12810.4|12816.4|12804.4|0
1744757700000|2025-04-15 22:55:00|12819.5|12807.5|12821.8|12809.8|12822.5|12810.5|12818.8|12806.8|0
1744758000000|2025-04-15 23:00:00|12821.4|12809.4|12820.1|12808.1|12824.5|12812.5|12818.1|12806.1|0
1744758300000|2025-04-15 23:05:00|12820.3|12808.3|12816.6|12804.6|12821.2|12809.2|12815.1|12803.1|0
1744758600000|2025-04-15 23:10:00|12817.3|12805.3|12815.6|12803.6|12817.3|12805.3|12811.4|12799.4|0
1744758900000|2025-04-15 23:15:00|12815.7|12803.7|12815.8|12803.8|12817.5|12805.5|12815.3|12803.3|0
1744759200000|2025-04-15 23:20:00|12815.6|12803.6|12814.4|12802.4|12816.8|12804.8|12812.3|12800.3|0
1744759500000|2025-04-15 23:25:00|12814.3|12802.3|12816.6|12804.6|12817.1|12805.1|12811.4|12799.4|0
1744759800000|2025-04-15 23:30:00|12816.7|12804.7|12813|12801|12818.8|12806.8|12813|12801|0
1744760100000|2025-04-15 23:35:00|12813.2|12801.2|12805.5|12793.5|12813.2|12801.2|12802.9|12790.9|0
1744760400000|2025-04-15 23:40:00|12805.6|12793.6|12810.1|12798.1|12811|12799|12805.6|12793.6|0
1744760700000|2025-04-15 23:45:00|12810.3|12798.3|12809.7|12797.7|12810.5|12798.5|12807.3|12795.3|0
1744761000000|2025-04-15 23:50:00|12809.9|12797.9|12811.1|12799.1|12811.9|12799.9|12807.6|12795.6|0
1744761300000|2025-04-15 23:55:00|12811.2|12799.2|12814.5|12802.5|12816.2|12804.2|12809.8|12797.8|0
1744761600000|2025-04-16 00:00:00|12814.1|12802.1|12814.3|12802.3|12817.1|12805.1|12810.2|12798.2|0
1744761900000|2025-04-16 00:05:00|12814.5|12802.5|12811.1|12799.1|12815.4|12803.4|12802.4|12790.4|0
1744762200000|2025-04-16 00:10:00|12811.3|12799.3|12820.7|12808.7|12820.9|12808.9|12809.6|12797.6|0
1744762500000|2025-04-16 00:15:00|12818.9|12806.9|12827.1|12815.1|12833.4|12821.4|12818|12806|0
1744762800000|2025-04-16 00:20:00|12825.3|12813.3|12824.5|12812.5|12828|12816|12822.7|12810.7|0
1744763100000|2025-04-16 00:25:00|12825.4|12813.4|12827.1|12815.1|12827.2|12815.2|12821.7|12809.7|0
1744763400000|2025-04-16 00:30:00|12826.2|12814.2|12819.6|12807.6|12828|12816|12814|12802|0
1744763700000|2025-04-16 00:35:00|12817.8|12805.8|12824.2|12812.2|12824.3|12812.3|12817.8|12805.8|0
1744764000000|2025-04-16 00:40:00|12823.4|12811.4|12817.9|12805.9|12826.1|12814.1|12817.9|12805.9|0
1744764300000|2025-04-16 00:45:00|12819.7|12807.7|12825.2|12813.2|12826.1|12814.1|12819.7|12807.7|0
1744764600000|2025-04-16 00:50:00|12826.1|12814.1|12828|12816|12831.6|12819.6|12826.1|12814.1|0
1744764900000|2025-04-16 00:55:00|12827.1|12815.1|12825.3|12813.3|12830.8|12818.8|12822.6|12810.6|0
1744765200000|2025-04-16 01:00:00|12827.1|12815.1|12828.9|12816.9|12829|12817|12825.3|12813.3|0
1744765500000|2025-04-16 01:05:00|12828|12816|12829|12817|12830.8|12818.8|12827.1|12815.1|0
1744765800000|2025-04-16 01:10:00|12829.9|12817.9|12830|12818|12832.7|12820.7|12829|12817|0
1744766100000|2025-04-16 01:15:00|12830.9|12818.9|12828.3|12816.3|12832.8|12820.8|12827.4|12815.4|0
1744766400000|2025-04-16 01:20:00|12828.4|12816.4|12827.5|12815.5|12831.1|12819.1|12825.6|12813.6|0
1744766700000|2025-04-16 01:25:00|12825.7|12813.7|12825.7|12813.7|12827.5|12815.5|12825.7|12813.7|0
1744767000000|2025-04-16 01:30:00|12827.5|12815.5|12824.8|12812.8|12827.5|12815.5|12822.1|12810.1|0
1744767300000|2025-04-16 01:35:00|12824.9|12812.9|12828.6|12816.6|12830.5|12818.5|12824.9|12812.9|0
1744767600000|2025-04-16 01:40:00|12829.5|12817.5|12828.5|12816.5|12829.5|12817.5|12824.9|12812.9|0
1744767900000|2025-04-16 01:45:00|12825.5|12813.5|12821.9|12809.9|12827.3|12815.3|12821.9|12809.9|0
1744768200000|2025-04-16 01:50:00|12822|12810|12824.5|12812.5|12825.5|12813.5|12820.1|12808.1|0
1744768500000|2025-04-16 01:55:00|12823.7|12811.7|12824.5|12812.5|12825.5|12813.5|12822.7|12810.7|0
1744768800000|2025-04-16 02:00:00|12827.5|12815.5|12830.3|12818.3|12831.3|12819.3|12825.7|12813.7|0
1744769100000|2025-04-16 02:05:00|12829.4|12817.4|12824.9|12812.9|12830.3|12818.3|12823.1|12811.1|0
1744769400000|2025-04-16 02:10:00|12823.1|12811.1|12820.4|12808.4|12824|12812|12820.3|12808.3|0
1744769700000|2025-04-16 02:15:00|12821.3|12809.3|12821.1|12809.1|12822.9|12810.9|12814.9|12802.9|0
1744770000000|2025-04-16 02:20:00|12822|12810|12824.7|12812.7|12825.6|12813.6|12819.3|12807.3|0
1744770300000|2025-04-16 02:25:00|12825.6|12813.6|12829.2|12817.2|12832.9|12820.9|12825.6|12813.6|0
1744770600000|2025-04-16 02:30:00|12827.4|12815.4|12825.6|12813.6|12827.4|12815.4|12819.3|12807.3|0
1744770900000|2025-04-16 02:35:00|12825.7|12813.7|12821.9|12809.9|12827.4|12815.4|12821.9|12809.9|0
1744771200000|2025-04-16 02:40:00|12821|12809|12823.8|12811.8|12823.8|12811.8|12820.2|12808.2|0
1744771500000|2025-04-16 02:45:00|12823.7|12811.7|12825.6|12813.6|12825.6|12813.6|12821|12809|0
1744771800000|2025-04-16 02:50:00|12823.8|12811.8|12821.9|12809.9|12825.6|12813.6|12821|12809|0
1744772100000|2025-04-16 02:55:00|12822|12810|12822|12810|12823.8|12811.8|12819.3|12807.3|0
1744772400000|2025-04-16 03:00:00|12820|12808|12823.5|12811.5|12825.3|12813.3|12819.9|12807.9|0
1744772700000|2025-04-16 03:05:00|12823.6|12811.6|12823.6|12811.6|12823.6|12811.6|12821.8|12809.8|0
1744773000000|2025-04-16 03:10:00|12824.5|12812.5|12829.1|12817.1|12829.1|12817.1|12823.6|12811.6|0
1744773300000|2025-04-16 03:15:00|12830.2|12818.2|12829.3|12817.3|12831.1|12819.1|12827.5|12815.5|0
1744773600000|2025-04-16 03:20:00|12829.4|12817.4|12829.4|12817.4|12829.4|12817.4|12827.5|12815.5|0
1744773900000|2025-04-16 03:25:00|12829.3|12817.3|12819.2|12807.2|12829.4|12817.4|12818.4|12806.4|0
1744774200000|2025-04-16 03:30:00|12819.3|12807.3|12821.1|12809.1|12823.8|12811.8|12817.5|12805.5|0
1744774500000|2025-04-16 03:35:00|12822|12810|12823.8|12811.8|12823.8|12811.8|12821.1|12809.1|0
1744774800000|2025-04-16 03:40:00|12822|12810|12821.9|12809.9|12822.9|12810.9|12820.1|12808.1|0
1744775100000|2025-04-16 03:45:00|12818.9|12806.9|12815.3|12803.3|12819.8|12807.8|12813.5|12801.5|0
1744775400000|2025-04-16 03:50:00|12815.4|12803.4|12817.2|12805.2|12818.1|12806.1|12814.5|12802.5|0
1744775700000|2025-04-16 03:55:00|12817.1|12805.1|12815.3|12803.3|12817.1|12805.1|12814.4|12802.4|0
1744776000000|2025-04-16 04:00:00|12818.3|12806.3|12817.3|12805.3|12820.1|12808.1|12814.6|12802.6|0
1744776300000|2025-04-16 04:05:00|12817.4|12805.4|12816.4|12804.4|12820.9|12808.9|12816.4|12804.4|0
1744776600000|2025-04-16 04:10:00|12815.5|12803.5|12814.6|12802.6|12815.5|12803.5|12812.9|12800.9|0
1744776900000|2025-04-16 04:15:00|12814.7|12802.7|12813.7|12801.7|12816.5|12804.5|12812.8|12800.8|0
1744777200000|2025-04-16 04:20:00|12814.6|12802.6|12820|12808|12820|12808|12811|12799|0
1744777500000|2025-04-16 04:25:00|12819.1|12807.1|12818.2|12806.2|12820|12808|12816.4|12804.4|0
1744777800000|2025-04-16 04:30:00|12818.3|12806.3|12820.1|12808.1|12821|12809|12818.2|12806.2|0
1744778400000|2025-04-16 04:40:00|12821|12809|12816.6|12804.6|12821.9|12809.9|12816.5|12804.5|0
1744778700000|2025-04-16 04:45:00|12817.4|12805.4|12814.6|12802.6|12818.3|12806.3|12814.6|12802.6|0
1744779000000|2025-04-16 04:50:00|12814.7|12802.7|12810.9|12798.9|12814.7|12802.7|12807.4|12795.4|0
1744779300000|2025-04-16 04:55:00|12811|12799|12814.6|12802.6|12814.6|12802.6|12809.2|12797.2|0
1744779600000|2025-04-16 05:00:00|12816.4|12804.4|12797.3|12785.3|12820|12808|12786.8|12774.8|0
1744779900000|2025-04-16 05:05:00|12798.2|12786.2|12799.9|12787.9|12801.9|12789.9|12791.9|12779.9|0
1744780200000|2025-04-16 05:10:00|12800|12788|12792.7|12780.7|12803.6|12791.6|12792.7|12780.7|0
1744780500000|2025-04-16 05:15:00|12794.5|12782.5|12783.3|12771.3|12796.3|12784.3|12778.8|12766.8|0
1744780800000|2025-04-16 05:20:00|12781.5|12769.5|12772.3|12760.3|12783.4|12771.4|12771.3|12759.3|0
1744781100000|2025-04-16 05:25:00|12772.2|12760.2|12765|12753|12775.9|12763.9|12764.7|12752.7|0
1744781400000|2025-04-16 05:30:00|12765.1|12753.1|12771.6|12759.6|12773.4|12761.4|12753.6|12741.6|0
1744781700000|2025-04-16 05:35:00|12771.7|12759.7|12771.9|12759.9|12777.1|12765.1|12766.3|12754.3|0
1744782000000|2025-04-16 05:40:00|12771|12759|12770.1|12758.1|12771.9|12759.9|12766.3|12754.3|0
1744782300000|2025-04-16 05:45:00|12770|12758|12753.9|12741.9|12770|12758|12752|12740|0
1744782600000|2025-04-16 05:50:00|12752.2|12740.2|12753.7|12741.7|12758.9|12746.9|12744.6|12732.6|0
1744782900000|2025-04-16 05:55:00|12757.2|12745.2|12745.2|12733.2|12764.4|12752.4|12740.7|12728.7|0
1744783200000|2025-04-16 06:00:00|12746.1|12734.1|12780.4|12775.4|12781.9|12776.9|12746.1|12734.1|19
1744783500000|2025-04-16 06:05:00|12779.4|12774.4|12791.4|12786.4|12791.9|12786.9|12777.9|12772.9|17
1744783800000|2025-04-16 06:10:00|12793.9|12788.9|12801.4|12796.4|12803.9|12798.9|12793.9|12788.9|4
1744784100000|2025-04-16 06:15:00|12801.9|12796.9|12801.9|12796.9|12810.9|12805.9|12801.9|12796.9|12
1744784400000|2025-04-16 06:20:00|12803.4|12798.4|12807.4|12802.4|12814.4|12809.4|12799.9|12794.9|11
1744784700000|2025-04-16 06:25:00|12807.9|12802.9|12805.9|12800.9|12813.9|12808.9|12805.9|12800.9|7
1744785000000|2025-04-16 06:30:00|12804.9|12799.9|12811.4|12806.4|12817.9|12812.9|12804.4|12799.4|6
1744785300000|2025-04-16 06:35:00|12809.9|12804.9|12808.9|12803.9|12809.9|12804.9|12808.9|12803.9|0
1744785600000|2025-04-16 06:40:00|12809.4|12804.4|12811.9|12806.9|12815.9|12810.9|12809.4|12804.4|4
1744785900000|2025-04-16 06:45:00|12812.4|12807.4|12813.4|12808.4|12813.9|12808.9|12810.4|12805.4|0
1744786200000|2025-04-16 06:50:00|12812.9|12807.9|12805.9|12800.9|12812.9|12807.9|12805.9|12800.9|5
1744786500000|2025-04-16 06:55:00|12804.4|12799.4|12819.4|12814.4|12819.4|12814.4|12797.9|12792.9|174
1744786800000|2025-04-16 07:00:00|12820.4|12815.4|12834.4|12829.4|12858.9|12853.9|12820.4|12815.4|330
1744787100000|2025-04-16 07:05:00|12835.4|12830.4|12832.4|12827.4|12847.9|12842.9|12828.9|12823.9|71
1744787400000|2025-04-16 07:10:00|12832.9|12827.9|12847.9|12842.9|12863.9|12858.9|12831.9|12826.9|232
1744787700000|2025-04-16 07:15:00|12848.4|12843.4|12822.9|12817.9|12848.4|12843.4|12813.9|12808.9|69
1744788000000|2025-04-16 07:20:00|12822.4|12817.4|12832.4|12827.4|12845.4|12840.4|12816.9|12811.9|194
1744788300000|2025-04-16 07:25:00|12830.9|12825.9|12819.9|12814.9|12833.9|12828.9|12816.4|12811.4|200
1744788600000|2025-04-16 07:30:00|12817.9|12812.9|12808.9|12803.9|12833.9|12828.9|12806.4|12801.4|91
1744788900000|2025-04-16 07:35:00|12808.4|12803.4|12831.4|12826.4|12835.9|12830.9|12803.4|12798.4|50
1744789200000|2025-04-16 07:40:00|12831.9|12826.9|12820.9|12815.9|12831.9|12826.9|12814.4|12809.4|73
1744789500000|2025-04-16 07:45:00|12821.4|12816.4|12804.4|12799.4|12823.9|12818.9|12800.4|12795.4|140
1744789800000|2025-04-16 07:50:00|12804.9|12799.9|12782.4|12777.4|12804.9|12799.9|12782.4|12777.4|44
1744790100000|2025-04-16 07:55:00|12782.9|12777.9|12781.4|12776.4|12784.9|12779.9|12775.4|12770.4|50
1744790400000|2025-04-16 08:00:00|12779.4|12774.4|12770.4|12765.4|12795.9|12790.9|12770.4|12765.4|50
1744790700000|2025-04-16 08:05:00|12769.9|12764.9|12760.9|12755.9|12782.4|12777.4|12758.4|12753.4|54
1744791000000|2025-04-16 08:10:00|12760.4|12755.4|12754.9|12749.9|12765.9|12760.9|12746.4|12741.4|196
1744791300000|2025-04-16 08:15:00|12754.4|12749.4|12767.4|12762.4|12768.4|12763.4|12751.9|12746.9|133
1744791600000|2025-04-16 08:20:00|12766.9|12761.9|12766.9|12761.9|12778.9|12773.9|12761.4|12756.4|31
1744791900000|2025-04-16 08:25:00|12767.4|12762.4|12820.4|12815.4|12860.9|12855.9|12766.9|12761.9|505
1744792200000|2025-04-16 08:30:00|12818.9|12813.9|12804.9|12799.9|12841.4|12836.4|12799.9|12794.9|140
1744792500000|2025-04-16 08:35:00|12805.9|12800.9|12817.4|12812.4|12820.4|12815.4|12797.9|12792.9|32
1744792800000|2025-04-16 08:40:00|12816.9|12811.9|12855.9|12850.9|12864.9|12859.9|12816.4|12811.4|140
1744793100000|2025-04-16 08:45:00|12855.4|12850.4|12842.9|12837.9|12855.4|12850.4|12832.9|12827.9|57
1744793400000|2025-04-16 08:50:00|12843.4|12838.4|12824.4|12819.4|12852.9|12847.9|12815.9|12810.9|94
1744793700000|2025-04-16 08:55:00|12824.9|12819.9|12816.4|12811.4|12831.4|12826.4|12815.9|12810.9|198
1744794000000|2025-04-16 09:00:00|12816.9|12811.9|12816.9|12811.9|12827.4|12822.4|12811.9|12806.9|23
1744794300000|2025-04-16 09:05:00|12816.4|12811.4|12819.9|12814.9|12823.9|12818.9|12806.4|12801.4|155
1744794600000|2025-04-16 09:10:00|12819.4|12814.4|12835.4|12830.4|12838.9|12833.9|12814.4|12809.4|37
1744794900000|2025-04-16 09:15:00|12834.9|12829.9|12842.4|12837.4|12847.9|12842.9|12828.4|12823.4|368
1744795200000|2025-04-16 09:20:00|12842.9|12837.9|12846.4|12841.4|12847.4|12842.4|12835.4|12830.4|20
1744795500000|2025-04-16 09:25:00|12845.9|12840.9|12830.9|12825.9|12857.9|12852.9|12830.9|12825.9|67
1744795800000|2025-04-16 09:30:00|12828.9|12823.9|12823.9|12818.9|12837.9|12832.9|12822.4|12817.4|110
1744796100000|2025-04-16 09:35:00|12822.9|12817.9|12814.9|12809.9|12829.9|12824.9|12811.4|12806.4|174
1744796400000|2025-04-16 09:40:00|12813.9|12808.9|12811.9|12806.9|12820.9|12815.9|12811.9|12806.9|56
1744796700000|2025-04-16 09:45:00|12812.4|12807.4|12819.9|12814.9|12820.4|12815.4|12811.9|12806.9|26
1744797000000|2025-04-16 09:50:00|12820.4|12815.4|12816.4|12811.4|12826.9|12821.9|12813.9|12808.9|32
1744797300000|2025-04-16 09:55:00|12815.9|12810.9|12807.9|12802.9|12821.4|12816.4|12806.4|12801.4|179
1744797600000|2025-04-16 10:00:00|12807.4|12802.4|12825.4|12820.4|12827.9|12822.9|12804.4|12799.4|20
1744797900000|2025-04-16 10:05:00|12825.9|12820.9|12823.9|12818.9|12829.9|12824.9|12820.9|12815.9|12
1744798200000|2025-04-16 10:10:00|12823.4|12818.4|12824.4|12819.4|12827.4|12822.4|12819.9|12814.9|87
1744798500000|2025-04-16 10:15:00|12823.9|12818.9|12836.4|12831.4|12843.9|12838.9|12817.4|12812.4|105
1744798800000|2025-04-16 10:20:00|12835.9|12830.9|12830.4|12825.4|12839.4|12834.4|12828.9|12823.9|36
1744799100000|2025-04-16 10:25:00|12831.9|12826.9|12834.9|12829.9|12837.4|12832.4|12829.4|12824.4|27
1744799400000|2025-04-16 10:30:00|12834.4|12829.4|12840.9|12835.9|12841.4|12836.4|12831.4|12826.4|171
1744799700000|2025-04-16 10:35:00|12841.4|12836.4|12831.9|12826.9|12842.4|12837.4|12828.4|12823.4|26
1744800000000|2025-04-16 10:40:00|12832.4|12827.4|12827.4|12822.4|12837.9|12832.9|12826.9|12821.9|21
1744800300000|2025-04-16 10:45:00|12827.9|12822.9|12833.4|12828.4|12837.4|12832.4|12822.9|12817.9|27
1744800600000|2025-04-16 10:50:00|12833.9|12828.9|12836.9|12831.9|12837.9|12832.9|12829.4|12824.4|81
1744800900000|2025-04-16 10:55:00|12836.4|12831.4|12830.9|12825.9|12838.9|12833.9|12828.4|12823.4|10
1744801200000|2025-04-16 11:00:00|12830.4|12825.4|12826.4|12821.4|12834.9|12829.9|12825.4|12820.4|83
1744801500000|2025-04-16 11:05:00|12827.4|12822.4|12836.4|12831.4|12843.4|12838.4|12824.9|12819.9|25
1744801800000|2025-04-16 11:10:00|12835.4|12830.4|12819.9|12814.9|12835.4|12830.4|12817.4|12812.4|124
1744802100000|2025-04-16 11:15:00|12817.4|12812.4|12819.4|12814.4|12820.4|12815.4|12812.4|12807.4|104
1744802400000|2025-04-16 11:20:00|12819.9|12814.9|12815.9|12810.9|12820.4|12815.4|12812.9|12807.9|16
1744802700000|2025-04-16 11:25:00|12816.4|12811.4|12823.4|12818.4|12826.9|12821.9|12815.4|12810.4|69
1744803000000|2025-04-16 11:30:00|12820.9|12815.9|12825.4|12820.4|12826.9|12821.9|12820.9|12815.9|14
1744803300000|2025-04-16 11:35:00|12825.9|12820.9|12825.4|12820.4|12828.4|12823.4|12818.9|12813.9|110
1744803600000|2025-04-16 11:40:00|12825.9|12820.9|12830.4|12825.4|12830.9|12825.9|12823.9|12818.9|11
1744803900000|2025-04-16 11:45:00|12830.9|12825.9|12838.9|12833.9|12839.4|12834.4|12828.9|12823.9|49
1744804200000|2025-04-16 11:50:00|12838.4|12833.4|12837.9|12832.9|12839.9|12834.9|12833.4|12828.4|16
1744804500000|2025-04-16 11:55:00|12838.4|12833.4|12847.4|12842.4|12847.4|12842.4|12838.4|12833.4|27
1744804800000|2025-04-16 12:00:00|12846.9|12841.9|12852.4|12847.4|12857.9|12852.9|12846.4|12841.4|23
1744805100000|2025-04-16 12:05:00|12852.9|12847.9|12869.9|12864.9|12870.4|12865.4|12851.4|12846.4|42
1744805400000|2025-04-16 12:10:00|12869.4|12864.4|12868.7|12863.7|12876.2|12871.2|12867.4|12862.4|50
1744805700000|2025-04-16 12:15:00|12868.2|12863.2|12861.7|12856.7|12868.2|12863.2|12859.7|12854.7|92
1744806000000|2025-04-16 12:20:00|12861.2|12856.2|12859.2|12854.2|12863.7|12858.7|12857.2|12852.2|21
1744806300000|2025-04-16 12:25:00|12859.7|12854.7|12858.7|12853.7|12860.2|12855.2|12856.2|12851.2|134
1744806600000|2025-04-16 12:30:00|12859.2|12854.2|12859.7|12854.7|12865.2|12860.2|12855.7|12850.7|43
1744806900000|2025-04-16 12:35:00|12859.2|12854.2|12855.7|12850.7|12863.7|12858.7|12854.7|12849.7|33
1744807200000|2025-04-16 12:40:00|12856.2|12851.2|12847.2|12842.2|12858.2|12853.2|12846.7|12841.7|14
1744807500000|2025-04-16 12:45:00|12846.7|12841.7|12842.7|12837.7|12850.7|12845.7|12842.7|12837.7|14
1744807800000|2025-04-16 12:50:00|12843.2|12838.2|12850.2|12845.2|12850.2|12845.2|12837.2|12832.2|35
1744808100000|2025-04-16 12:55:00|12849.7|12844.7|12849.2|12844.2|12857.7|12852.7|12848.2|12843.2|40
1744808400000|2025-04-16 13:00:00|12849.7|12844.7|12840.7|12835.7|12852.2|12847.2|12831.7|12826.7|45
1744808700000|2025-04-16 13:05:00|12841.2|12836.2|12836.7|12831.7|12841.7|12836.7|12835.7|12830.7|33
1744809000000|2025-04-16 13:10:00|12836.2|12831.2|12832.2|12827.2|12841.7|12836.7|12832.2|12827.2|223
1744809300000|2025-04-16 13:15:00|12832.7|12827.7|12824.2|12819.2|12835.7|12830.7|12823.2|12818.2|33
1744809600000|2025-04-16 13:20:00|12823.7|12818.7|12831.2|12826.2|12831.2|12826.2|12821.7|12816.7|52
1744809900000|2025-04-16 13:25:00|12830.7|12825.7|12840.2|12835.2|12840.2|12835.2|12830.2|12825.2|31
1744810200000|2025-04-16 13:30:00|12840.7|12835.7|12852.2|12847.2|12853.7|12848.7|12832.2|12827.2|593
1744810500000|2025-04-16 13:35:00|12851.7|12846.7|12870.2|12865.2|12870.7|12865.7|12846.7|12841.7|37
1744810800000|2025-04-16 13:40:00|12869.7|12864.7|12870.2|12865.2|12876.2|12871.2|12864.7|12859.7|65
1744811100000|2025-04-16 13:45:00|12869.7|12864.7|12872.7|12867.7|12876.7|12871.7|12863.2|12858.2|114
1744811400000|2025-04-16 13:50:00|12872.2|12867.2|12868.7|12863.7|12880.2|12875.2|12863.7|12858.7|54
1744811700000|2025-04-16 13:55:00|12868.2|12863.2|12855.2|12850.2|12870.7|12865.7|12855.2|12850.2|44
1744812000000|2025-04-16 14:00:00|12854.7|12849.7|12862.2|12857.2|12867.2|12862.2|12849.2|12844.2|542
1744812300000|2025-04-16 14:05:00|12863.7|12858.7|12873.2|12868.2|12878.2|12873.2|12863.7|12858.7|57
1744812600000|2025-04-16 14:10:00|12872.7|12867.7|12865.2|12860.2|12874.2|12869.2|12860.2|12855.2|41
1744812900000|2025-04-16 14:15:00|12865.7|12860.7|12869.2|12864.2|12869.2|12864.2|12856.2|12851.2|39
1744813200000|2025-04-16 14:20:00|12869.7|12864.7|12871.7|12866.7|12882.2|12877.2|12869.7|12864.7|108
1744813500000|2025-04-16 14:25:00|12872.2|12867.2|12863.7|12858.7|12876.2|12871.2|12859.7|12854.7|43
1744813800000|2025-04-16 14:30:00|12863.2|12858.2|12864.2|12859.2|12870.7|12865.7|12862.2|12857.2|20
1744814100000|2025-04-16 14:35:00|12863.7|12858.7|12868.7|12863.7|12869.7|12864.7|12861.7|12856.7|143
1744814400000|2025-04-16 14:40:00|12869.2|12864.2|12885.2|12880.2|12887.2|12882.2|12866.7|12861.7|58
1744814700000|2025-04-16 14:45:00|12884.2|12879.2|12878.7|12873.7|12885.2|12880.2|12875.7|12870.7|30
1744815000000|2025-04-16 14:50:00|12878.2|12873.2|12882.2|12877.2|12887.7|12882.7|12876.2|12871.2|22
1744815300000|2025-04-16 14:55:00|12881.7|12876.7|12889.7|12884.7|12892.2|12887.2|12877.7|12872.7|33
1744815600000|2025-04-16 15:00:00|12890.2|12885.2|12895.7|12890.7|12899.2|12894.2|12889.2|12884.2|581
1744815900000|2025-04-16 15:05:00|12896.2|12891.2|12904.7|12899.7|12908.7|12903.7|12893.7|12888.7|46
1744816200000|2025-04-16 15:10:00|12905.2|12900.2|12908.7|12903.7|12910.7|12905.7|12901.7|12896.7|62
1744816500000|2025-04-16 15:15:00|12909.2|12904.2|12911.7|12906.7|12915.7|12910.7|12903.7|12898.7|246
1744816800000|2025-04-16 15:20:00|12911.2|12906.2|12923.7|12918.7|12924.7|12919.7|12909.7|12904.7|51
1744817100000|2025-04-16 15:25:00|12924.7|12919.7|12929.2|12924.2|12931.7|12926.7|12924.2|12919.2|303
1744817400000|2025-04-16 15:30:00|12930.2|12923.2|12938.2|12930.2|12947.2|12941.2|12924.2|12917.2|366
1744817700000|2025-04-16 15:35:00|12940.2|12932.2|12924.2|12916.2|12940.2|12932.2|12917.2|12909.2|397
1744818000000|2025-04-16 15:40:00|12923.2|12915.2|12919.2|12911.2|12923.2|12916.2|12916.2|12910.2|74
1744818300000|2025-04-16 15:45:00|12920.2|12910.2|12906.2|12899.2|12921.2|12912.2|12906.2|12896.2|28
1744818600000|2025-04-16 15:50:00|12908.2|12898.2|12902.2|12894.2|12911.2|12903.2|12901.2|12893.2|40
1744818900000|2025-04-16 15:55:00|12901.2|12893.2|12897.2|12889.2|12910.2|12902.2|12897.2|12885.2|59
1744819200000|2025-04-16 16:00:00|12899.2|12890.2|12895.2|12888.2|12899.2|12890.2|12889.2|12879.2|10
1744819500000|2025-04-16 16:05:00|12894.2|12886.2|12890.2|12879.2|12894.2|12888.2|12878.2|12870.2|24
1744819800000|2025-04-16 16:10:00|12892.2|12880.2|12896.2|12885.2|12899.2|12887.2|12891.2|12880.2|37
1744820100000|2025-04-16 16:15:00|12897.7|12885.7|12893.2|12884.2|12903.2|12895.2|12891.2|12882.2|39
1744820400000|2025-04-16 16:20:00|12892.2|12885.2|12893.2|12884.2|12893.2|12885.2|12886.2|12876.2|10
1744820700000|2025-04-16 16:25:00|12894.2|12885.2|12887.2|12877.2|12894.2|12885.2|12885.2|12876.2|26
1744821000000|2025-04-16 16:30:00|12889.2|12878.2|12893.2|12886.2|12893.2|12886.2|12885.2|12877.2|28
1744821300000|2025-04-16 16:35:00|12894.2|12884.2|12880.2|12871.2|12896.2|12885.2|12877.2|12869.2|14
1744821600000|2025-04-16 16:40:00|12879.2|12870.2|12892.2|12881.2|12893.7|12881.7|12876.2|12866.2|7
1744821900000|2025-04-16 16:45:00|12891.2|12880.2|12887.2|12875.2|12891.2|12880.2|12884.2|12872.2|2
1744822200000|2025-04-16 16:50:00|12886.2|12876.2|12886.2|12876.2|12886.2|12876.2|12885.2|12876.2|1
1744822500000|2025-04-16 16:55:00|12885.2|12875.2|12885.2|12877.2|12889.7|12878.2|12881.2|12874.7|13
1744822800000|2025-04-16 17:00:00|12884.2|12874.2|12879.2|12868.2|12887.7|12877.2|12879.2|12868.2|10
1744823100000|2025-04-16 17:05:00|12880.2|12867.2|12883.2|12871.2|12887.7|12875.7|12878.2|12867.2|5
1744823400000|2025-04-16 17:10:00|12883.7|12871.7|12886.7|12874.7|12887.2|12875.2|12878.2|12870.2|5
1744823700000|2025-04-16 17:15:00|12888.2|12876.2|12896.2|12885.2|12896.2|12889.2|12888.2|12876.2|6
1744824000000|2025-04-16 17:20:00|12897.2|12886.2|12888.2|12878.2|12898.2|12889.2|12888.2|12877.2|4
1744824300000|2025-04-16 17:25:00|12890.2|12879.2|12899.2|12891.2|12903.2|12894.2|12888.2|12879.2|15
1744824600000|2025-04-16 17:30:00|12900.2|12881.7|12865.2|12858.2|12900.2|12881.7|12861.2|12849.2|41
1744824900000|2025-04-16 17:35:00|12871.7|12855.2|12853.2|12843.2|12875.7|12863.7|12853.2|12843.2|24
1744825200000|2025-04-16 17:40:00|12852.2|12847.2|12846.2|12834.2|12859.2|12847.2|12838.2|12827.2|26
1744825500000|2025-04-16 17:45:00|12845.7|12833.7|12833.2|12821.2|12845.7|12836.2|12825.2|12815.2|22
1744825800000|2025-04-16 17:50:00|12832.2|12816.2|12831.7|12819.7|12834.2|12822.2|12816.7|12804.7|31
1744826100000|2025-04-16 17:55:00|12827.2|12817.2|12804.2|12792.2|12832.7|12820.7|12803.7|12792.2|30
1744826400000|2025-04-16 18:00:00|12806|12794|12819.1|12807.1|12822.7|12810.7|12805.1|12793.1|0
1744826700000|2025-04-16 18:05:00|12818.2|12806.2|12826.7|12814.7|12826.7|12814.7|12814.5|12802.5|0
1744827000000|2025-04-16 18:10:00|12828.5|12816.5|12825|12813|12831.4|12819.4|12814|12802|0
1744827300000|2025-04-16 18:15:00|12825.9|12813.9|12813.8|12801.8|12828.7|12816.7|12808.2|12796.2|0
1744827600000|2025-04-16 18:20:00|12814.7|12802.7|12828.6|12816.6|12832.2|12820.2|12806.5|12794.5|0
1744827900000|2025-04-16 18:25:00|12828.5|12816.5|12826.7|12814.7|12834.2|12822.2|12824.8|12812.8|0
1744828200000|2025-04-16 18:30:00|12826.6|12814.6|12815.7|12803.7|12828.5|12816.5|12815.6|12803.6|0
1744828500000|2025-04-16 18:35:00|12815.6|12803.6|12799|12787|12815.7|12803.7|12797.2|12785.2|0
1744828800000|2025-04-16 18:40:00|12798.9|12786.9|12797|12785|12802.7|12790.7|12789.7|12777.7|0
1744829100000|2025-04-16 18:45:00|12797.1|12785.1|12793.5|12781.5|12800.8|12788.8|12791.7|12779.7|0
1744829400000|2025-04-16 18:50:00|12793.6|12781.6|12791.4|12779.4|12795.3|12783.3|12787.8|12775.8|0
1744829700000|2025-04-16 18:55:00|12789.6|12777.6|12790.1|12778.1|12797.1|12785.1|12789.6|12777.6|0
1744830000000|2025-04-16 19:00:00|12791.9|12779.9|12779|12767|12793.9|12781.9|12775.3|12763.3|0
1744830300000|2025-04-16 19:05:00|12780.8|12768.8|12775|12763|12784.4|12772.4|12773.1|12761.1|0
1744830600000|2025-04-16 19:10:00|12776.8|12764.8|12778.7|12766.7|12786.1|12774.1|12769.2|12757.2|0
1744830900000|2025-04-16 19:15:00|12778.6|12766.6|12769.4|12757.4|12782.5|12770.5|12767.6|12755.6|0
1744831200000|2025-04-16 19:20:00|12767.6|12755.6|12760.3|12748.3|12767.9|12755.9|12760.3|12748.3|0
1744831500000|2025-04-16 19:25:00|12759.4|12747.4|12758.4|12746.4|12762|12750|12756.5|12744.5|0
1744831800000|2025-04-16 19:30:00|12760.2|12748.2|12769.7|12757.7|12773.5|12761.5|12760.2|12748.2|0
1744832100000|2025-04-16 19:35:00|12769.6|12757.6|12774.3|12762.3|12775.3|12763.3|12767.6|12755.6|0
1744832400000|2025-04-16 19:40:00|12775.2|12763.2|12782.5|12770.5|12786.4|12774.4|12775.1|12763.1|0
1744832700000|2025-04-16 19:45:00|12780.7|12768.7|12792.1|12780.1|12793.5|12781.5|12780.7|12768.7|0
1744833000000|2025-04-16 19:50:00|12792.5|12780.5|12812|12800|12815.7|12803.7|12792.5|12780.5|0
1744833300000|2025-04-16 19:55:00|12811.8|12799.8|12809.4|12797.4|12814.1|12802.1|12799.4|12787.4|0
1744833600000|2025-04-16 20:00:00|12805.6|12793.6|12816.4|12804.4|12818.1|12806.1|12799.9|12787.9|0
1744833900000|2025-04-16 20:05:00|12816.8|12804.8|12802.2|12790.2|12818.4|12806.4|12799.5|12787.5|0
1744834200000|2025-04-16 20:10:00|12802.9|12790.9|12819.4|12807.4|12820.5|12808.5|12802.5|12790.5|0
1744834500000|2025-04-16 20:15:00|12819.7|12807.7|12817.7|12805.7|12820.9|12808.9|12815.7|12803.7|0
1744834800000|2025-04-16 20:20:00|12817.3|12805.3|12810.3|12798.3|12817.3|12805.3|12807.9|12795.9|0
1744835100000|2025-04-16 20:25:00|12809.9|12797.9|12814.4|12802.4|12816.8|12804.8|12809.9|12797.9|0
1744835400000|2025-04-16 20:30:00|12814.7|12802.7|12816.4|12804.4|12817.7|12805.7|12812.3|12800.3|0
1744835700000|2025-04-16 20:35:00|12816|12804|12817.7|12805.7|12819.4|12807.4|12815.7|12803.7|0
1744836000000|2025-04-16 20:40:00|12817.3|12805.3|12807.7|12795.7|12817.7|12805.7|12806.5|12794.5|0
1744836300000|2025-04-16 20:45:00|12807.6|12795.6|12805.8|12793.8|12811|12799|12805.8|12793.8|0
1744836600000|2025-04-16 20:50:00|12805.6|12793.6|12799.5|12787.5|12805.8|12793.8|12788.4|12776.4|0
1744836900000|2025-04-16 20:55:00|12800.4|12788.4|12796.7|12784.7|12801.2|12789.2|12795.8|12783.8|0
1744837200000|2025-04-16 21:00:00|12796.8|12784.8|12797|12785|12801.4|12789.4|12795.2|12783.2|0
1744837500000|2025-04-16 21:05:00|12797.2|12785.2|12797.8|12785.8|12798.3|12786.3|12796.4|12784.4|0
1744837800000|2025-04-16 21:10:00|12797.6|12785.6|12799.7|12787.7|12799.7|12787.7|12797.6|12785.6|0
1744838100000|2025-04-16 21:15:00|12799.9|12787.9|12802|12790|12802|12790|12798.7|12786.7|0
1744838400000|2025-04-16 21:20:00|12802.1|12790.1|12802.2|12790.2|12802.4|12790.4|12801.7|12789.7|0
1744838700000|2025-04-16 21:25:00|12802.6|12790.6|12805.9|12793.9|12805.9|12793.9|12802.6|12790.6|0
1744839000000|2025-04-16 21:30:00|12805.6|12793.6|12808.3|12796.3|12808.3|12796.3|12805.4|12793.4|0
1744839300000|2025-04-16 21:35:00|12808.4|12796.4|12807|12795|12809.6|12797.6|12807|12795|0
1744839600000|2025-04-16 21:40:00|12806.9|12794.9|12807.2|12795.2|12808.3|12796.3|12806.9|12794.9|0
1744839900000|2025-04-16 21:45:00|12806.9|12794.9|12809.1|12797.1|12809.5|12797.5|12805.9|12793.9|0
1744840200000|2025-04-16 21:50:00|12810|12798|12810.8|12798.8|12814.1|12802.1|12808.7|12796.7|0
1744840500000|2025-04-16 21:55:00|12810.7|12798.7|12808.9|12796.9|12810.7|12798.7|12806.7|12794.7|0
1744840800000|2025-04-16 22:00:00|12809.1|12797.1|12816.3|12804.3|12817.1|12805.1|12805.2|12793.2|0
1744841100000|2025-04-16 22:05:00|12816.1|12804.1|12811.5|12799.5|12816.3|12804.3|12808.7|12796.7|0
1744841400000|2025-04-16 22:10:00|12811.1|12799.1|12805.7|12793.7|12816.3|12804.3|12805.5|12793.5|0
1744841700000|2025-04-16 22:15:00|12805.9|12793.9|12802.8|12790.8|12807.2|12795.2|12799.8|12787.8|0
1744842000000|2025-04-16 22:20:00|12802.6|12790.6|12808.3|12796.3|12810.2|12798.2|12799.6|12787.6|0
1744842300000|2025-04-16 22:25:00|12808.2|12796.2|12809.8|12797.8|12811.3|12799.3|12807.6|12795.6|0
1744842600000|2025-04-16 22:30:00|12810|12798|12806.5|12794.5|12813|12801|12806.3|12794.3|0
1744842900000|2025-04-16 22:35:00|12806.1|12794.1|12811.5|12799.5|12811.7|12799.7|12805.4|12793.4|0
1744843200000|2025-04-16 22:40:00|12811.9|12799.9|12812.8|12800.8|12813.5|12801.5|12810.7|12798.7|0
1744843500000|2025-04-16 22:45:00|12812.6|12800.6|12811.9|12799.9|12814.8|12802.8|12809.1|12797.1|0
1744843800000|2025-04-16 22:50:00|12811.5|12799.5|12809.6|12797.6|12813.3|12801.3|12806.3|12794.3|0
1744844100000|2025-04-16 22:55:00|12809.8|12797.8|12810.7|12798.7|12814.6|12802.6|12809.6|12797.6|0
1744844400000|2025-04-16 23:00:00|12810.8|12798.8|12808.4|12796.4|12813.7|12801.7|12807.6|12795.6|0
1744844700000|2025-04-16 23:05:00|12808.6|12796.6|12798.2|12786.2|12808.6|12796.6|12795.7|12783.7|0
1744845000000|2025-04-16 23:10:00|12798.3|12786.3|12804.5|12792.5|12804.8|12792.8|12798.2|12786.2|0
1744845300000|2025-04-16 23:15:00|12804.3|12792.3|12811.9|12799.9|12815.4|12803.4|12803.7|12791.7|0
1744845600000|2025-04-16 23:20:00|12811.7|12799.7|12812.8|12800.8|12813.4|12801.4|12809.7|12797.7|0
1744845900000|2025-04-16 23:25:00|12812.6|12800.6|12813.3|12801.3|12813.9|12801.9|12811.5|12799.5|0
1744846200000|2025-04-16 23:30:00|12812.6|12800.6|12807.2|12795.2|12812.8|12800.8|12806.8|12794.8|0
1744846500000|2025-04-16 23:35:00|12806.8|12794.8|12793.1|12781.1|12807.9|12795.9|12791.2|12779.2|0
1744846800000|2025-04-16 23:40:00|12793.2|12781.2|12809.6|12797.6|12811.5|12799.5|12792.3|12780.3|0
1744847100000|2025-04-16 23:45:00|12809.8|12797.8|12810.4|12798.4|12813.9|12801.9|12809.8|12797.8|0
1744847400000|2025-04-16 23:50:00|12811.1|12799.1|12808.7|12796.7|12813.3|12801.3|12805.3|12793.3|0
1744847700000|2025-04-16 23:55:00|12809.1|12797.1|12811.1|12799.1|12813.5|12801.5|12804.2|12792.2|0
1744848000000|2025-04-17 00:00:00|12811.5|12799.5|12824.6|12812.6|12829.2|12817.2|12802.2|12790.2|0
1744848300000|2025-04-17 00:05:00|12824.2|12812.2|12824.7|12812.7|12827.3|12815.3|12811.6|12799.6|0
1744848600000|2025-04-17 00:10:00|12824.6|12812.6|12817.5|12805.5|12826.2|12814.2|12817.3|12805.3|0
1744848900000|2025-04-17 00:15:00|12817.7|12805.7|12819.7|12807.7|12832.6|12820.6|12816.9|12804.9|0
1744849200000|2025-04-17 00:20:00|12818.8|12806.8|12827|12815|12831.5|12819.5|12817|12805|0
1744849500000|2025-04-17 00:25:00|12826.1|12814.1|12825.2|12813.2|12833.3|12821.3|12825.2|12813.2|0
1744849800000|2025-04-17 00:30:00|12823.4|12811.4|12831.5|12819.5|12832.4|12820.4|12822.4|12810.4|0
1744850100000|2025-04-17 00:35:00|12832.3|12820.3|12828|12816|12832.5|12820.5|12827.9|12815.9|0
1744850400000|2025-04-17 00:40:00|12827.9|12815.9|12827.2|12815.2|12832.6|12820.6|12825.2|12813.2|0
1744850700000|2025-04-17 00:45:00|12828.1|12816.1|12827.2|12815.2|12830.9|12818.9|12826.3|12814.3|0
1744851000000|2025-04-17 00:50:00|12827.3|12815.3|12838.2|12826.2|12840.9|12828.9|12827.3|12815.3|0
1744851300000|2025-04-17 00:55:00|12839.1|12827.1|12843.8|12831.8|12844.8|12832.8|12838.2|12826.2|0
1744851600000|2025-04-17 01:00:00|12842|12830|12834.7|12822.7|12843.8|12831.8|12834.7|12822.7|0
1744851900000|2025-04-17 01:05:00|12838.3|12826.3|12839.2|12827.2|12841.1|12829.1|12836.4|12824.4|0
1744852200000|2025-04-17 01:10:00|12838.3|12826.3|12842.7|12830.7|12842.7|12830.7|12838.2|12826.2|0
1744852500000|2025-04-17 01:15:00|12841.8|12829.8|12845.4|12833.4|12846.3|12834.3|12841.8|12829.8|0
1744852800000|2025-04-17 01:20:00|12845.5|12833.5|12845.4|12833.4|12845.5|12833.5|12843.6|12831.6|0
1744853100000|2025-04-17 01:25:00|12844.5|12832.5|12843.6|12831.6|12846.3|12834.3|12843.6|12831.6|0
1744853400000|2025-04-17 01:30:00|12844.5|12832.5|12851.8|12839.8|12851.8|12839.8|12843.5|12831.5|0
1744853700000|2025-04-17 01:35:00|12852.7|12840.7|12852.6|12840.6|12854.7|12842.7|12849.2|12837.2|0
1744854000000|2025-04-17 01:40:00|12852.7|12840.7|12854.4|12842.4|12854.5|12842.5|12852.6|12840.6|0
1744854300000|2025-04-17 01:45:00|12855.3|12843.3|12854.3|12842.3|12858|12846|12853.3|12841.3|0
1744854600000|2025-04-17 01:50:00|12854.2|12842.2|12867|12855|12867|12855|12852.4|12840.4|0
1744854900000|2025-04-17 01:55:00|12866.1|12854.1|12864.3|12852.3|12868.8|12856.8|12863.3|12851.3|0
1744855200000|2025-04-17 02:00:00|12865.2|12853.2|12863.4|12851.4|12865.2|12853.2|12861.5|12849.5|0
1744855500000|2025-04-17 02:05:00|12863.3|12851.3|12866.9|12854.9|12867|12855|12863.3|12851.3|0
1744855800000|2025-04-17 02:10:00|12867|12855|12872.2|12860.2|12874.1|12862.1|12866.9|12854.9|0
1744856100000|2025-04-17 02:15:00|12872.3|12860.3|12878.6|12866.6|12881.5|12869.5|12872.2|12860.2|0
1744856400000|2025-04-17 02:20:00|12879.5|12867.5|12881.2|12869.2|12883.2|12871.2|12878.6|12866.6|0
1744856700000|2025-04-17 02:25:00|12882.1|12870.1|12883|12871|12883|12871|12879.4|12867.4|0
1744857000000|2025-04-17 02:30:00|12881.2|12869.2|12879.3|12867.3|12882.1|12870.1|12877.6|12865.6|0
1744857300000|2025-04-17 02:35:00|12879.4|12867.4|12873.7|12861.7|12881.1|12869.1|12873.7|12861.7|0
1744857600000|2025-04-17 02:40:00|12873.8|12861.8|12875.7|12863.7|12875.7|12863.7|12871.9|12859.9|0
1744857900000|2025-04-17 02:45:00|12876.6|12864.6|12881.2|12869.2|12883.1|12871.1|12876.6|12864.6|0
1744858200000|2025-04-17 02:50:00|12881.3|12869.3|12884.9|12872.9|12886.7|12874.7|12879.5|12867.5|0
1744858500000|2025-04-17 02:55:00|12886.7|12874.7|12886.7|12874.7|12888.5|12876.5|12885.8|12873.8|0
1744858800000|2025-04-17 03:00:00|12888.5|12876.5|12892.1|12880.1|12893|12881|12888.4|12876.4|0
1744859100000|2025-04-17 03:05:00|12890.3|12878.3|12890.3|12878.3|12893.9|12881.9|12890.3|12878.3|0
1744859400000|2025-04-17 03:10:00|12889.4|12877.4|12893.9|12881.9|12893.9|12881.9|12889.4|12877.4|0
1744859700000|2025-04-17 03:15:00|12894|12882|12899.4|12887.4|12901.2|12889.2|12894|12882|0
1744860000000|2025-04-17 03:20:00|12899.3|12887.3|12902.9|12890.9|12902.9|12890.9|12893.9|12881.9|0
1744860300000|2025-04-17 03:25:00|12901.1|12889.1|12902.9|12890.9|12904.7|12892.7|12901.1|12889.1|0
1744860600000|2025-04-17 03:30:00|12902|12890|12899.3|12887.3|12902|12890|12899.2|12887.2|0
1744860900000|2025-04-17 03:35:00|12899.2|12887.2|12898.3|12886.3|12901|12889|12894.8|12882.8|0
1744861200000|2025-04-17 03:40:00|12899.2|12887.2|12895.7|12883.7|12899.2|12887.2|12895.6|12883.6|0
1744861500000|2025-04-17 03:45:00|12894.8|12882.8|12901.1|12889.1|12901.1|12889.1|12893.9|12881.9|0
1744861800000|2025-04-17 03:50:00|12902.9|12890.9|12906.6|12894.6|12908.4|12896.4|12902.9|12890.9|0
1744862100000|2025-04-17 03:55:00|12904.8|12892.8|12913.9|12901.9|12915.6|12903.6|12904.8|12892.8|0
1744862400000|2025-04-17 04:00:00|12912.1|12900.1|12912.1|12900.1|12913.9|12901.9|12910.3|12898.3|0
1744862700000|2025-04-17 04:05:00|12910.3|12898.3|12909.4|12897.4|12914|12902|12908.5|12896.5|0
1744863000000|2025-04-17 04:10:00|12910.3|12898.3|12909.4|12897.4|12910.4|12898.4|12908.5|12896.5|0
1744863300000|2025-04-17 04:15:00|12908.5|12896.5|12904.9|12892.9|12910.3|12898.3|12904.9|12892.9|0
1744863600000|2025-04-17 04:20:00|12905|12893|12908.5|12896.5|12912.1|12900.1|12905|12893|0
1744863900000|2025-04-17 04:25:00|12908.6|12896.6|12908.5|12896.5|12910.4|12898.4|12906.8|12894.8|0
1744864200000|2025-04-17 04:30:00|12905|12893|12899.6|12887.6|12905.9|12893.9|12897.9|12885.9|0
1744864500000|2025-04-17 04:35:00|12899.7|12887.7|12898.8|12886.8|12901.5|12889.5|12897.8|12885.8|0
1744864800000|2025-04-17 04:40:00|12899.7|12887.7|12904.2|12892.2|12904.2|12892.2|12899.7|12887.7|0
1744865100000|2025-04-17 04:45:00|12903.3|12891.3|12900.6|12888.6|12903.3|12891.3|12899.7|12887.7|0
1744865400000|2025-04-17 04:50:00|12901.5|12889.5|12903.2|12891.2|12906.8|12894.8|12901.5|12889.5|0
1744865700000|2025-04-17 04:55:00|12903.3|12891.3|12906.8|12894.8|12908.5|12896.5|12901.4|12889.4|0
1744866000000|2025-04-17 05:00:00|12906.7|12894.7|12908.4|12896.4|12910.2|12898.2|12902.3|12890.3|0
1744866300000|2025-04-17 05:05:00|12908.3|12896.3|12906.6|12894.6|12908.4|12896.4|12904.8|12892.8|0
1744866600000|2025-04-17 05:10:00|12907.5|12895.5|12904.8|12892.8|12908.4|12896.4|12903|12891|0
1744866900000|2025-04-17 05:15:00|12905.7|12893.7|12903|12891|12905.7|12893.7|12902.1|12890.1|0
1744867200000|2025-04-17 05:20:00|12902.1|12890.1|12901.2|12889.2|12903|12891|12901.2|12889.2|0
1744867500000|2025-04-17 05:25:00|12900.3|12888.3|12902.9|12890.9|12902.9|12890.9|12897.6|12885.6|0
1744867800000|2025-04-17 05:30:00|12901.1|12889.1|12903|12891|12913.9|12901.9|12898.5|12886.5|0
1744868100000|2025-04-17 05:35:00|12903.9|12891.9|12911|12899|12912.8|12900.8|12903.9|12891.9|0
1744868400000|2025-04-17 05:40:00|12912.8|12900.8|12904.9|12892.9|12913.7|12901.7|12903.8|12891.8|0
1744868700000|2025-04-17 05:45:00|12904|12892|12903|12891|12905.8|12893.8|12900.3|12888.3|0
1744869000000|2025-04-17 05:50:00|12903.9|12891.9|12903.7|12891.7|12911.1|12899.1|12903.7|12891.7|0
1744869300000|2025-04-17 05:55:00|12903.8|12891.8|12904.1|12892.1|12909.2|12897.2|12901.9|12889.9|0
1744869600000|2025-04-17 06:00:00|12901.4|12889.4|12906.1|12901.1|12906.1|12901.1|12870.6|12865.6|10
1744869900000|2025-04-17 06:05:00|12907.1|12902.1|12923.1|12918.1|12925.6|12920.6|12900.6|12895.6|29
1744870200000|2025-04-17 06:10:00|12923.6|12918.6|12932.6|12927.6|12932.6|12927.6|12922.6|12917.6|7
1744870500000|2025-04-17 06:15:00|12933.1|12928.1|12945.6|12940.6|12947.6|12942.6|12932.6|12927.6|15
1744870800000|2025-04-17 06:20:00|12945.1|12940.1|12946.1|12941.1|12958.1|12953.1|12944.1|12939.1|20
1744871100000|2025-04-17 06:25:00|12945.6|12940.6|12941.6|12936.6|12955.1|12950.1|12941.6|12936.6|36
1744871400000|2025-04-17 06:30:00|12937.1|12932.1|12922.1|12917.1|12937.6|12932.6|12922.1|12917.1|5
1744871700000|2025-04-17 06:35:00|12921.6|12916.6|12927.1|12922.1|12931.1|12926.1|12917.6|12912.6|11
1744872000000|2025-04-17 06:40:00|12927.6|12922.6|12925.6|12920.6|12927.6|12922.6|12923.6|12918.6|2
1744872300000|2025-04-17 06:45:00|12925.1|12920.1|12921.6|12916.6|12925.1|12920.1|12919.6|12914.6|7
1744872600000|2025-04-17 06:50:00|12920.6|12915.6|12912.1|12907.1|12920.6|12915.6|12912.1|12907.1|21
1744872900000|2025-04-17 06:55:00|12910.6|12905.6|12914.6|12909.6|12915.1|12910.1|12908.1|12903.1|43
1744873200000|2025-04-17 07:00:00|12915.6|12910.6|12881.1|12876.1|12938.1|12933.1|12879.6|12874.6|562
1744873500000|2025-04-17 07:05:00|12880.6|12875.6|12862.6|12857.6|12880.6|12875.6|12857.1|12852.1|218
1744873800000|2025-04-17 07:10:00|12860.6|12855.6|12889.1|12884.1|12903.1|12898.1|12856.1|12851.1|223
1744874100000|2025-04-17 07:15:00|12888.6|12883.6|12920.1|12915.1|12927.6|12922.6|12881.1|12876.1|182
1744874400000|2025-04-17 07:20:00|12919.6|12914.6|12920.1|12915.1|12923.1|12918.1|12904.1|12899.1|59
1744874700000|2025-04-17 07:25:00|12920.6|12915.6|12932.1|12927.1|12942.6|12937.6|12920.1|12915.1|70
1744875000000|2025-04-17 07:30:00|12932.6|12927.6|12919.6|12914.6|12936.6|12931.6|12915.6|12910.6|79
1744875300000|2025-04-17 07:35:00|12919.1|12914.1|12898.6|12893.6|12922.1|12917.1|12898.6|12893.6|102
1744875600000|2025-04-17 07:40:00|12899.1|12894.1|12899.1|12894.1|12909.6|12904.6|12889.1|12884.1|100
1744875900000|2025-04-17 07:45:00|12896.6|12891.6|12883.1|12878.1|12911.1|12906.1|12882.6|12877.6|52
1744876200000|2025-04-17 07:50:00|12882.6|12877.6|12883.6|12878.6|12888.1|12883.1|12876.6|12871.6|39
1744876500000|2025-04-17 07:55:00|12883.1|12878.1|12872.1|12867.1|12885.6|12880.6|12862.6|12857.6|53
1744876800000|2025-04-17 08:00:00|12871.6|12866.6|12864.6|12859.6|12885.6|12880.6|12862.6|12857.6|59
1744877100000|2025-04-17 08:05:00|12865.1|12860.1|12871.6|12866.6|12881.1|12876.1|12862.6|12857.6|71
1744877400000|2025-04-17 08:10:00|12871.1|12866.1|12871.1|12866.1|12875.1|12870.1|12865.6|12860.6|34
1744877700000|2025-04-17 08:15:00|12870.6|12865.6|12855.1|12850.1|12872.6|12867.6|12853.1|12848.1|46
1744878000000|2025-04-17 08:20:00|12854.1|12849.1|12849.6|12844.6|12862.6|12857.6|12844.6|12839.6|125
1744878300000|2025-04-17 08:25:00|12848.6|12843.6|12860.6|12855.6|12861.1|12856.1|12848.1|12843.1|64
1744878600000|2025-04-17 08:30:00|12860.1|12855.1|12855.6|12850.6|12877.1|12872.1|12853.6|12848.6|47
1744878900000|2025-04-17 08:35:00|12856.6|12851.6|12872.1|12867.1|12874.6|12869.6|12855.6|12850.6|30
1744879200000|2025-04-17 08:40:00|12871.6|12866.6|12861.1|12856.1|12876.1|12871.1|12860.6|12855.6|31
1744879500000|2025-04-17 08:45:00|12861.6|12856.6|12866.1|12861.1|12870.1|12865.1|12856.6|12851.6|52
1744879800000|2025-04-17 08:50:00|12866.6|12861.6|12862.6|12857.6|12879.6|12874.6|12862.6|12857.6|44
1744880100000|2025-04-17 08:55:00|12862.1|12857.1|12862.1|12857.1|12868.1|12863.1|12855.6|12850.6|123
1744880400000|2025-04-17 09:00:00|12862.6|12857.6|12874.6|12869.6|12875.1|12870.1|12860.1|12855.1|31
1744880700000|2025-04-17 09:05:00|12874.1|12869.1|12866.1|12861.1|12878.1|12873.1|12864.1|12859.1|48
1744881000000|2025-04-17 09:10:00|12865.6|12860.6|12865.1|12860.1|12872.1|12867.1|12853.1|12848.1|62
1744881300000|2025-04-17 09:15:00|12864.6|12859.6|12870.6|12865.6|12875.1|12870.1|12855.6|12850.6|61
1744881600000|2025-04-17 09:20:00|12870.1|12865.1|12878.6|12873.6|12882.1|12877.1|12867.6|12862.6|37
1744881900000|2025-04-17 09:25:00|12877.1|12872.1|12880.6|12875.6|12883.6|12878.6|12869.1|12864.1|41
1744882200000|2025-04-17 09:30:00|12880.1|12875.1|12881.1|12876.1|12885.1|12880.1|12870.6|12865.6|11
1744882500000|2025-04-17 09:35:00|12880.1|12875.1|12882.6|12877.6|12883.1|12878.1|12877.1|12872.1|14
1744882800000|2025-04-17 09:40:00|12882.1|12877.1|12892.1|12887.1|12892.6|12887.6|12879.1|12874.1|25
1744883100000|2025-04-17 09:45:00|12891.6|12886.6|12904.1|12899.1|12904.6|12899.6|12885.1|12880.1|31
1744883400000|2025-04-17 09:50:00|12904.6|12899.6|12908.1|12903.1|12909.1|12904.1|12896.1|12891.1|49
1744883700000|2025-04-17 09:55:00|12906.1|12901.1|12909.6|12904.6|12919.1|12914.1|12904.1|12899.1|55
1744884000000|2025-04-17 10:00:00|12911.1|12906.1|12909.6|12904.6|12920.1|12915.1|12900.1|12895.1|38
1744884300000|2025-04-17 10:05:00|12910.1|12905.1|12922.1|12917.1|12929.1|12924.1|12909.1|12904.1|41
1744884600000|2025-04-17 10:10:00|12922.6|12917.6|12899.1|12894.1|12930.1|12925.1|12896.1|12891.1|68
1744884900000|2025-04-17 10:15:00|12899.6|12894.6|12890.1|12885.1|12905.6|12900.6|12885.1|12880.1|20
1744885200000|2025-04-17 10:20:00|12889.6|12884.6|12893.1|12888.1|12895.6|12890.6|12883.1|12878.1|10
1744885500000|2025-04-17 10:25:00|12892.6|12887.6|12886.6|12881.6|12893.1|12888.1|12884.6|12879.6|14
1744885800000|2025-04-17 10:30:00|12886.1|12881.1|12889.6|12884.6|12897.6|12892.6|12885.1|12880.1|7
1744886100000|2025-04-17 10:35:00|12888.1|12883.1|12884.1|12879.1|12891.6|12886.6|12883.1|12878.1|13
1744886400000|2025-04-17 10:40:00|12883.6|12878.6|12874.6|12869.6|12886.1|12881.1|12872.1|12867.1|13
1744886700000|2025-04-17 10:45:00|12875.1|12870.1|12886.1|12881.1|12886.1|12881.1|12870.6|12865.6|50
1744887000000|2025-04-17 10:50:00|12886.6|12881.6|12896.1|12891.1|12897.1|12892.1|12883.6|12878.6|9
1744887300000|2025-04-17 10:55:00|12896.6|12891.6|12895.1|12890.1|12897.6|12892.6|12888.1|12883.1|20
1744887600000|2025-04-17 11:00:00|12896.1|12891.1|12890.6|12885.6|12900.1|12895.1|12888.1|12883.1|58
1744887900000|2025-04-17 11:05:00|12889.6|12884.6|12881.6|12876.6|12889.6|12884.6|12878.6|12873.6|51
1744888200000|2025-04-17 11:10:00|12882.1|12877.1|12877.6|12872.6|12882.1|12877.1|12875.6|12870.6|73
1744888500000|2025-04-17 11:15:00|12878.1|12873.1|12889.6|12884.6|12893.6|12888.6|12878.1|12873.1|75
1744888800000|2025-04-17 11:20:00|12890.1|12885.1|12883.6|12878.6|12890.1|12885.1|12883.6|12878.6|13
1744889100000|2025-04-17 11:25:00|12883.1|12878.1|12889.6|12884.6|12891.6|12886.6|12882.6|12877.6|9
1744889400000|2025-04-17 11:30:00|12889.1|12884.1|12882.6|12877.6|12889.1|12884.1|12881.1|12876.1|7
1744889700000|2025-04-17 11:35:00|12883.1|12878.1|12877.6|12872.6|12885.6|12880.6|12876.6|12871.6|29
1744890000000|2025-04-17 11:40:00|12877.1|12872.1|12872.6|12867.6|12877.1|12872.1|12870.6|12865.6|13
1744890300000|2025-04-17 11:45:00|12873.1|12868.1|12893.6|12888.6|12894.6|12889.6|12873.1|12868.1|22
1744890600000|2025-04-17 11:50:00|12894.1|12889.1|12884.6|12879.6|12894.1|12889.1|12883.1|12878.1|19
1744890900000|2025-04-17 11:55:00|12886.6|12881.6|12895.6|12890.6|12896.6|12891.6|12886.1|12881.1|6
1744891200000|2025-04-17 12:00:00|12897.6|12892.6|12908.6|12903.6|12956.6|12951.6|12897.6|12892.6|75
1744891500000|2025-04-17 12:05:00|12909.1|12904.1|12907.1|12902.1|12914.6|12909.6|12904.1|12899.1|37
1744891800000|2025-04-17 12:10:00|12906.6|12901.6|12898.6|12893.6|12907.1|12902.1|12892.6|12887.6|33
1744892100000|2025-04-17 12:15:00|12899.1|12894.1|12913.6|12908.6|12917.6|12912.6|12896.6|12891.6|79
1744892400000|2025-04-17 12:20:00|12914.1|12909.1|12915.6|12910.6|12915.6|12910.6|12904.6|12899.6|33
1744892700000|2025-04-17 12:25:00|12916.1|12911.1|12917.1|12912.1|12918.6|12913.6|12912.6|12907.6|31
1744893000000|2025-04-17 12:30:00|12913.1|12908.1|12923.1|12918.1|12923.1|12918.1|12912.6|12907.6|42
1744893300000|2025-04-17 12:35:00|12922.6|12917.6|12918.6|12913.6|12927.1|12922.1|12917.6|12912.6|20
1744893600000|2025-04-17 12:40:00|12918.1|12913.1|12911.1|12906.1|12918.1|12913.1|12911.1|12906.1|12
1744893900000|2025-04-17 12:45:00|12911.6|12906.6|12913.6|12908.6|12913.6|12908.6|12900.6|12895.6|63
1744894200000|2025-04-17 12:50:00|12914.1|12909.1|12923.6|12918.6|12925.6|12920.6|12912.6|12907.6|19
1744894500000|2025-04-17 12:55:00|12923.1|12918.1|12908.6|12903.6|12925.6|12920.6|12904.1|12899.1|12
1744894800000|2025-04-17 13:00:00|12908.1|12903.1|12911.6|12906.6|12913.1|12908.1|12904.6|12899.6|53
1744895100000|2025-04-17 13:05:00|12912.1|12907.1|12904.1|12899.1|12912.6|12907.6|12900.6|12895.6|38
1744895400000|2025-04-17 13:10:00|12903.6|12898.6|12912.1|12907.1|12925.1|12920.1|12900.1|12895.1|71
1744895700000|2025-04-17 13:15:00|12911.6|12906.6|12902.6|12897.6|12911.6|12906.6|12899.6|12894.6|29
1744896000000|2025-04-17 13:20:00|12899.6|12894.6|12883.6|12878.6|12904.6|12899.6|12880.1|12875.1|68
1744896300000|2025-04-17 13:25:00|12882.6|12877.6|12880.6|12875.6|12887.6|12882.6|12874.1|12869.1|57
1744896600000|2025-04-17 13:30:00|12881.6|12876.6|12884.6|12879.6|12894.6|12889.6|12872.6|12867.6|78
1744896900000|2025-04-17 13:35:00|12884.1|12879.1|12876.1|12871.1|12885.6|12880.6|12869.6|12864.6|45
1744897200000|2025-04-17 13:40:00|12875.6|12870.6|12901.6|12896.6|12911.6|12906.6|12870.6|12865.6|77
1744897500000|2025-04-17 13:45:00|12901.1|12896.1|12897.6|12892.6|12903.6|12898.6|12888.6|12883.6|39
1744897800000|2025-04-17 13:50:00|12898.1|12893.1|12914.1|12909.1|12918.1|12913.1|12897.6|12892.6|41
1744898100000|2025-04-17 13:55:00|12914.6|12909.6|12918.5|12913.5|12920.5|12915.5|12903.6|12898.6|28
1744898400000|2025-04-17 14:00:00|12918|12913|12920.5|12915.5|12929.5|12924.5|12906.5|12901.5|70
1744898700000|2025-04-17 14:05:00|12921|12916|12927.5|12922.5|12931|12926|12917.5|12912.5|57
1744899000000|2025-04-17 14:10:00|12929|12924|12931|12926|12940|12935|12924|12919|47
1744899300000|2025-04-17 14:15:00|12930.5|12925.5|12926|12921|12937.5|12932.5|12921|12916|72
1744899600000|2025-04-17 14:20:00|12925|12920|12918.5|12913.5|12928.5|12923.5|12916.5|12911.5|85
1744899900000|2025-04-17 14:25:00|12918|12913|12918.5|12913.5|12929|12924|12918|12913|105
1744900200000|2025-04-17 14:30:00|12918|12913|12911.5|12906.5|12921.5|12916.5|12908.5|12903.5|86
1744900500000|2025-04-17 14:35:00|12910.5|12905.5|12907.5|12902.5|12916.5|12911.5|12904.5|12899.5|91
1744900800000|2025-04-17 14:40:00|12907|12902|12920|12915|12921|12916|12907|12902|159
1744901100000|2025-04-17 14:45:00|12919|12914|12935.5|12930.5|12941.5|12936.5|12919|12914|97
1744901400000|2025-04-17 14:50:00|12936|12931|12939.5|12934.5|12941|12936|12925.5|12920.5|36
1744901700000|2025-04-17 14:55:00|12939|12934|12922.5|12917.5|12939|12934|12916.5|12911.5|79
1744902000000|2025-04-17 15:00:00|12921|12916|12938.5|12933.5|12939.5|12934.5|12921|12916|33
1744902300000|2025-04-17 15:05:00|12938|12933|12951|12946|12955.5|12950.5|12936.5|12931.5|75
1744902600000|2025-04-17 15:10:00|12950.5|12945.5|12967|12962|12968|12963|12947|12942|89
1744902900000|2025-04-17 15:15:00|12967.5|12962.5|12964|12959|12969.5|12964.5|12960.5|12955.5|102
1744903200000|2025-04-17 15:20:00|12963|12958|12941.5|12936.5|12963|12958|12940.5|12935.5|110
1744903500000|2025-04-17 15:25:00|12941|12936|12939|12934|12944|12939|12934.5|12929.5|144
1744903800000|2025-04-17 15:30:00|12880.4|12873.4|12866.4|12860.4|12885.4|12877.4|12857.4|12850.4|591
1744904100000|2025-04-17 15:35:00|12867.4|12857.4|12873.4|12866.4|12873.4|12867.4|12855.4|12848.4|277
1744904400000|2025-04-17 15:40:00|12872.4|12867.4|12863.4|12854.4|12879.4|12872.4|12862.4|12854.4|122
1744904700000|2025-04-17 15:45:00|12862.4|12855.4|12867.4|12858.4|12871.4|12864.4|12862.4|12853.4|56
1744905000000|2025-04-17 15:50:00|12868.4|12859.4|12874.4|12866.4|12878.4|12869.4|12865.4|12856.4|34
1744905300000|2025-04-17 15:55:00|12873.4|12862.4|12869.4|12857.4|12879.4|12870.4|12868.4|12856.4|12
1744905600000|2025-04-17 16:00:00|12873.9|12861.9|12877.4|12865.4|12891.9|12880.4|12873.9|12861.9|38
1744905900000|2025-04-17 16:05:00|12876.9|12864.9|12908.4|12896.4|12910.4|12898.4|12876.9|12864.9|31
1744906200000|2025-04-17 16:10:00|12906.9|12894.9|12917.4|12906.4|12917.4|12907.4|12892.9|12880.9|25
1744906500000|2025-04-17 16:15:00|12916.4|12904.4|12936.4|12924.4|12942.4|12931.4|12901.4|12889.4|33
1744906800000|2025-04-17 16:20:00|12935.4|12925.4|12931.4|12921.4|12939.9|12929.4|12927.9|12915.9|15
1744907100000|2025-04-17 16:25:00|12934.4|12922.4|12943.4|12934.4|12946.4|12937.4|12929.4|12920.4|19
1744907400000|2025-04-17 16:30:00|12942.4|12932.4|12950.4|12940.4|12952.4|12943.4|12935.4|12924.4|28
1744907700000|2025-04-17 16:35:00|12949.4|12941.4|12943.4|12935.4|12965.4|12957.4|12943.4|12935.4|64
1744908000000|2025-04-17 16:40:00|12942.4|12932.4|12929.4|12917.4|12947.4|12937.4|12924.4|12912.9|32
1744908300000|2025-04-17 16:45:00|12930.9|12918.4|12947.4|12938.4|12947.4|12938.4|12929.4|12917.4|5
1744908600000|2025-04-17 16:50:00|12951.9|12936.4|12957.4|12945.4|12961.4|12949.4|12943.4|12932.9|11
1744908900000|2025-04-17 16:55:00|12956.9|12944.9|12954.4|12943.4|12968.4|12958.4|12949.4|12940.9|34
1744909200000|2025-04-17 17:00:00|12955.4|12944.4|12955.4|12946.4|12965.4|12956.4|12949.4|12940.4|18
1744909500000|2025-04-17 17:05:00|12956.4|12947.4|12959.4|12949.4|12961.4|12951.4|12948.4|12940.4|21
1744909800000|2025-04-17 17:10:00|12957.4|12946.4|12951.4|12940.4|12961.4|12950.4|12948.4|12940.4|13
1744910100000|2025-04-17 17:15:00|12950.4|12936.4|12948.4|12940.4|12955.4|12943.4|12936.4|12926.4|22
1744910400000|2025-04-17 17:20:00|12947.4|12936.4|12937.9|12925.9|12948.4|12936.4|12933.4|12924.4|5
1744910700000|2025-04-17 17:25:00|12938.4|12926.4|12937.4|12927.4|12940.4|12933.4|12936.4|12926.4|2
1744911000000|2025-04-17 17:30:00|12939.4|12928.4|12949.4|12938.4|12953.4|12942.4|12934.9|12922.9|20
1744911300000|2025-04-17 17:35:00|12947.4|12935.4|12947.4|12938.4|12949.4|12939.4|12943.4|12932.4|5
1744911600000|2025-04-17 17:40:00|12951.4|12937.4|12941.4|12930.4|12951.4|12945.4|12934.4|12925.4|9
1744911900000|2025-04-17 17:45:00|12942.4|12931.4|12941.4|12931.4|12961.4|12949.4|12941.4|12931.4|13
1744912200000|2025-04-17 17:50:00|12946.9|12932.4|12949.4|12938.4|12954.9|12942.9|12944.4|12931.4|3
1744912500000|2025-04-17 17:55:00|12947.4|12940.4|12947.2|12935.2|12958.9|12946.9|12941.4|12932.9|18
1744912800000|2025-04-17 18:00:00|12947.3|12935.3|12954.8|12942.8|12954.9|12942.9|12943.6|12931.6|0
1744913100000|2025-04-17 18:05:00|12954.9|12942.9|12956.7|12944.7|12958.6|12946.6|12953.8|12941.8|0
1744913400000|2025-04-17 18:10:00|12957.6|12945.6|12951.1|12939.1|12958.7|12946.7|12951|12939|0
1744913700000|2025-04-17 18:15:00|12951.9|12939.9|12955.9|12943.9|12956.8|12944.8|12948.3|12936.3|0
1744914000000|2025-04-17 18:20:00|12955|12943|12960.5|12948.5|12964.2|12952.2|12952.2|12940.2|0
1744914300000|2025-04-17 18:25:00|12959.6|12947.6|12952.8|12940.8|12966|12954|12951.1|12939.1|0
1744914600000|2025-04-17 18:30:00|12952.9|12940.9|12954.9|12942.9|12962.2|12950.2|12952.8|12940.8|0
1744914900000|2025-04-17 18:35:00|12953.1|12941.1|12962.3|12950.3|12962.3|12950.3|12952.1|12940.1|0
1744915200000|2025-04-17 18:40:00|12961.4|12949.4|12956.7|12944.7|12962.3|12950.3|12953|12941|0
1744915500000|2025-04-17 18:45:00|12958.5|12946.5|12946.4|12934.4|12963.2|12951.2|12942|12930|0
1744915800000|2025-04-17 18:50:00|12945.5|12933.5|12941.9|12929.9|12950.4|12938.4|12935.3|12923.3|0
1744916100000|2025-04-17 18:55:00|12940.1|12928.1|12934.3|12922.3|12943.7|12931.7|12932.6|12920.6|0
1744916400000|2025-04-17 19:00:00|12936.1|12924.1|12929|12917|12936.2|12924.2|12927|12915|0
1744916700000|2025-04-17 19:05:00|12928.9|12916.9|12927.1|12915.1|12929.9|12917.9|12925.2|12913.2|0
1744917000000|2025-04-17 19:10:00|12927.2|12915.2|12915.8|12903.8|12929|12917|12912.1|12900.1|0
1744917300000|2025-04-17 19:15:00|12914.9|12902.9|12912.3|12900.3|12916|12904|12908.4|12896.4|0
1744917600000|2025-04-17 19:20:00|12912.4|12900.4|12912.5|12900.5|12916.2|12904.2|12904.8|12892.8|0
1744917900000|2025-04-17 19:25:00|12913.4|12901.4|12908.7|12896.7|12918|12906|12906.8|12894.8|0
1744918200000|2025-04-17 19:30:00|12908.6|12896.6|12916.2|12904.2|12918.1|12906.1|12906.8|12894.8|0
1744918500000|2025-04-17 19:35:00|12916.3|12904.3|12912.6|12900.6|12919.9|12907.9|12910.6|12898.6|0
1744918800000|2025-04-17 19:40:00|12912.5|12900.5|12912.5|12900.5|12920.1|12908.1|12906.9|12894.9|0
1744919100000|2025-04-17 19:45:00|12912.6|12900.6|12908.4|12896.4|12912.6|12900.6|12904.8|12892.8|0
1744919400000|2025-04-17 19:50:00|12908.3|12896.3|12903.3|12891.3|12908.3|12896.3|12890|12878|0
1744919700000|2025-04-17 19:55:00|12903.4|12891.4|12900.3|12888.3|12905.2|12893.2|12885.9|12873.9|0
1744920000000|2025-04-17 20:00:00|12899.9|12887.9|12923.9|12911.9|12925|12913|12896.6|12884.6|0
1744920300000|2025-04-17 20:05:00|12923.5|12911.5|12908.5|12896.5|12924.3|12912.3|12905.1|12893.1|0
1744920600000|2025-04-17 20:10:00|12908.8|12896.8|12920.6|12908.6|12920.9|12908.9|12904.7|12892.7|0
1744920900000|2025-04-17 20:15:00|12920.5|12908.5|12911.6|12899.6|12923.9|12911.9|12909.9|12897.9|0
1744921200000|2025-04-17 20:20:00|12912|12900|12908.8|12896.8|12912.9|12900.9|12905.9|12893.9|0
1744921500000|2025-04-17 20:25:00|12908.5|12896.5|12905.9|12893.9|12909.6|12897.6|12905.9|12893.9|0
1744921800000|2025-04-17 20:30:00|12906.2|12894.2|12909.2|12897.2|12910.9|12898.9|12906.2|12894.2|0
1744922100000|2025-04-17 20:35:00|12909.5|12897.5|12910.9|12898.9|12913.6|12901.6|12908.2|12896.2|0
1744922400000|2025-04-17 20:40:00|12911.3|12899.3|12912.6|12900.6|12914|12902|12909.9|12897.9|0
1744922700000|2025-04-17 20:45:00|12912.9|12900.9|12918.9|12906.9|12926.7|12914.7|12912|12900|0
1744923000000|2025-04-17 20:50:00|12919.4|12907.4|12921.9|12909.9|12924.3|12912.3|12918.5|12906.5|0
1744923300000|2025-04-17 20:55:00|12921.8|12909.8|12920.2|12908.2|12923|12911|12919.1|12907.1|0
1744923600000|2025-04-17 21:00:00|12920.7|12908.7|12913.3|12901.3|12920.7|12908.7|12913.3|12901.3|0
1745186400000|2025-04-20 22:00:00|12870|12858|12866.6|12854.6|12872|12860|12864.2|12852.2|0
1745186700000|2025-04-20 22:05:00|12866.7|12854.7|12860|12848|12866.8|12854.8|12850.7|12838.7|0
1745187000000|2025-04-20 22:10:00|12860.1|12848.1|12857.1|12845.1|12860.7|12848.7|12847.2|12835.2|0
1745187300000|2025-04-20 22:15:00|12856.9|12844.9|12860.4|12848.4|12861.2|12849.2|12856.2|12844.2|0
1745187600000|2025-04-20 22:20:00|12860.1|12848.1|12858.9|12846.9|12860.2|12848.2|12854.1|12842.1|0
1745187900000|2025-04-20 22:25:00|12858.8|12846.8|12859.5|12847.5|12866.2|12854.2|12858.6|12846.6|0
1745188200000|2025-04-20 22:30:00|12859.7|12847.7|12857.8|12845.8|12861.5|12849.5|12854.7|12842.7|0
1745188500000|2025-04-20 22:35:00|12857.6|12845.6|12857.3|12845.3|12858|12846|12853.9|12841.9|0
1745188800000|2025-04-20 22:40:00|12857.2|12845.2|12851.1|12839.1|12857.2|12845.2|12849.3|12837.3|0
1745189100000|2025-04-20 22:45:00|12851.2|12839.2|12852.8|12840.8|12854.3|12842.3|12849.8|12837.8|0
1745189400000|2025-04-20 22:50:00|12853|12841|12856.2|12844.2|12859.1|12847.1|12852.4|12840.4|0
1745189700000|2025-04-20 22:55:00|12856.1|12844.1|12856.9|12844.9|12858.8|12846.8|12853.5|12841.5|0
1745190000000|2025-04-20 23:00:00|12856.7|12844.7|12867.3|12855.3|12867.9|12855.9|12856|12844|0
1745190300000|2025-04-20 23:05:00|12867.1|12855.1|12868.1|12856.1|12870.5|12858.5|12865.7|12853.7|0
1745190600000|2025-04-20 23:10:00|12867.9|12855.9|12864.7|12852.7|12868.1|12856.1|12864.3|12852.3|0
1745190900000|2025-04-20 23:15:00|12865.1|12853.1|12865.1|12853.1|12865.4|12853.4|12863.9|12851.9|0
1745191200000|2025-04-20 23:20:00|12865.2|12853.2|12858.4|12846.4|12865.2|12853.2|12856.7|12844.7|0
1745191500000|2025-04-20 23:25:00|12858.5|12846.5|12859.4|12847.4|12860.1|12848.1|12856.7|12844.7|0
1745191800000|2025-04-20 23:30:00|12859.3|12847.3|12859.7|12847.7|12863.3|12851.3|12859.2|12847.2|0
1745192100000|2025-04-20 23:35:00|12860.1|12848.1|12861.8|12849.8|12863.8|12851.8|12859.5|12847.5|0
1745192400000|2025-04-20 23:40:00|12862|12850|12866.2|12854.2|12867.2|12855.2|12858.2|12846.2|0
1745192700000|2025-04-20 23:45:00|12866.1|12854.1|12866.6|12854.6|12867.2|12855.2|12865.5|12853.5|0
1745193000000|2025-04-20 23:50:00|12866.8|12854.8|12869.7|12857.7|12869.9|12857.9|12866.8|12854.8|0
1745193300000|2025-04-20 23:55:00|12869.9|12857.9|12869.7|12857.7|12869.9|12857.9|12868.6|12856.6|0
1745193600000|2025-04-21 00:00:00|12869|12857|12870.3|12858.3|12875.5|12863.5|12866|12854|0
1745193900000|2025-04-21 00:05:00|12870.1|12858.1|12872.6|12860.6|12875|12863|12869.9|12857.9|0
1745194200000|2025-04-21 00:10:00|12872.8|12860.8|12874.9|12862.9|12875.6|12863.6|12869.5|12857.5|0
1745194500000|2025-04-21 00:15:00|12874.7|12862.7|12875|12863|12875.8|12863.8|12872.6|12860.6|0
1745194800000|2025-04-21 00:20:00|12875.1|12863.1|12880.3|12868.3|12882.3|12870.3|12874.5|12862.5|0
1745195100000|2025-04-21 00:25:00|12880.2|12868.2|12881.2|12869.2|12882|12870|12878.1|12866.1|0
1745195400000|2025-04-21 00:30:00|12881.6|12869.6|12878.4|12866.4|12881.8|12869.8|12875.3|12863.3|0
1745195700000|2025-04-21 00:35:00|12878.1|12866.1|12876.9|12864.9|12879.9|12867.9|12874|12862|0
1745196000000|2025-04-21 00:40:00|12876.8|12864.8|12878.8|12866.8|12882.3|12870.3|12876.8|12864.8|0
1745196300000|2025-04-21 00:45:00|12878.6|12866.6|12873.6|12861.6|12878.8|12866.8|12872.7|12860.7|0
1745196600000|2025-04-21 00:50:00|12873.4|12861.4|12866.7|12854.7|12874|12862|12866.2|12854.2|0
1745196900000|2025-04-21 00:55:00|12866.9|12854.9|12859.1|12847.1|12867.1|12855.1|12859.1|12847.1|0
1745197200000|2025-04-21 01:00:00|12859.5|12847.5|12857.6|12845.6|12861.2|12849.2|12857.3|12845.3|0
1745197500000|2025-04-21 01:05:00|12857.1|12845.1|12848.2|12836.2|12857.1|12845.1|12847|12835|0
1745197800000|2025-04-21 01:10:00|12848.4|12836.4|12847.6|12835.6|12850.6|12838.6|12844.7|12832.7|0
1745198100000|2025-04-21 01:15:00|12847.7|12835.7|12845.4|12833.4|12849.7|12837.7|12842.1|12830.1|0
1745198400000|2025-04-21 01:20:00|12845|12833|12848.6|12836.6|12850.6|12838.6|12845|12833|0
1745198700000|2025-04-21 01:25:00|12849|12837|12850.1|12838.1|12850.6|12838.6|12848|12836|0
1745199000000|2025-04-21 01:30:00|12849.9|12837.9|12857|12845|12858.1|12846.1|12849.1|12837.1|0
1745199300000|2025-04-21 01:35:00|12857.1|12845.1|12860.3|12848.3|12860.5|12848.5|12856.8|12844.8|0
1745199600000|2025-04-21 01:40:00|12860.1|12848.1|12860.5|12848.5|12861.8|12849.8|12859.4|12847.4|0
1745199900000|2025-04-21 01:45:00|12860.7|12848.7|12860.5|12848.5|12861.2|12849.2|12859.7|12847.7|0
1745200200000|2025-04-21 01:50:00|12860.3|12848.3|12849.5|12837.5|12860.5|12848.5|12847.6|12835.6|0
1745200500000|2025-04-21 01:55:00|12849.7|12837.7|12851.6|12839.6|12853.2|12841.2|12849.1|12837.1|0
1745200800000|2025-04-21 02:00:00|12852.4|12840.4|12854.6|12842.6|12858.1|12846.1|12851.3|12839.3|0
1745201100000|2025-04-21 02:05:00|12855|12843|12857.2|12845.2|12857.2|12845.2|12854.6|12842.6|0
1745201400000|2025-04-21 02:10:00|12857|12845|12856.5|12844.5|12857.6|12845.6|12853.5|12841.5|0
1745201700000|2025-04-21 02:15:00|12856.6|12844.6|12850.7|12838.7|12857.8|12845.8|12850.5|12838.5|0
1745202000000|2025-04-21 02:20:00|12850.9|12838.9|12848.5|12836.5|12852.2|12840.2|12847.7|12835.7|0
1745202300000|2025-04-21 02:25:00|12848.6|12836.6|12848.5|12836.5|12850.5|12838.5|12846|12834|0
1745202600000|2025-04-21 02:30:00|12848.4|12836.4|12847|12835|12851.4|12839.4|12846.6|12834.6|0
1745202900000|2025-04-21 02:35:00|12846.6|12834.6|12826.2|12814.2|12847|12835|12823.2|12811.2|0
1745203200000|2025-04-21 02:40:00|12826|12814|12826.1|12814.1|12828.4|12816.4|12824.5|12812.5|0
1745203500000|2025-04-21 02:45:00|12825.9|12813.9|12821.4|12809.4|12827|12815|12818.8|12806.8|0
1745203800000|2025-04-21 02:50:00|12821.9|12809.9|12828.4|12816.4|12830.7|12818.7|12821.9|12809.9|0
1745204100000|2025-04-21 02:55:00|12828.3|12816.3|12828.6|12816.6|12829|12817|12827.3|12815.3|0
1745204400000|2025-04-21 03:00:00|12828.8|12816.8|12829.8|12817.8|12831.8|12819.8|12827.1|12815.1|0
1745204700000|2025-04-21 03:05:00|12829.2|12817.2|12828.7|12816.7|12830.4|12818.4|12826.4|12814.4|0
1745205000000|2025-04-21 03:10:00|12828.9|12816.9|12830.7|12818.7|12830.7|12818.7|12825.9|12813.9|0
1745205300000|2025-04-21 03:15:00|12830.5|12818.5|12833.7|12821.7|12835.2|12823.2|12830.4|12818.4|0
1745205600000|2025-04-21 03:20:00|12833.5|12821.5|12832|12820|12834.8|12822.8|12829.8|12817.8|0
1745205900000|2025-04-21 03:25:00|12832.1|12820.1|12835.6|12823.6|12836|12824|12831.5|12819.5|0
1745206200000|2025-04-21 03:30:00|12835.8|12823.8|12830.2|12818.2|12836.7|12824.7|12827.6|12815.6|0
1745206500000|2025-04-21 03:35:00|12830.4|12818.4|12831.1|12819.1|12831.7|12819.7|12829.2|12817.2|0
1745206800000|2025-04-21 03:40:00|12831.3|12819.3|12831.7|12819.7|12832.4|12820.4|12830.5|12818.5|0
1745207100000|2025-04-21 03:45:00|12831.5|12819.5|12829.1|12817.1|12833.7|12821.7|12829.1|12817.1|0
1745207400000|2025-04-21 03:50:00|12829.2|12817.2|12828.5|12816.5|12830.4|12818.4|12827.6|12815.6|0
1745207700000|2025-04-21 03:55:00|12828.7|12816.7|12830.4|12818.4|12831.1|12819.1|12828.7|12816.7|0
1745208000000|2025-04-21 04:00:00|12830.2|12818.2|12830.9|12818.9|12831.5|12819.5|12829.2|12817.2|0
1745208300000|2025-04-21 04:05:00|12830.7|12818.7|12837.3|12825.3|12837.8|12825.8|12830.5|12818.5|0
1745208600000|2025-04-21 04:10:00|12837.8|12825.8|12835.6|12823.6|12837.8|12825.8|12834.1|12822.1|0
1745208900000|2025-04-21 04:15:00|12835.2|12823.2|12833.9|12821.9|12835.4|12823.4|12833.7|12821.7|0
1745209200000|2025-04-21 04:20:00|12834.1|12822.1|12834.1|12822.1|12834.5|12822.5|12833.2|12821.2|0
1745209500000|2025-04-21 04:25:00|12834.3|12822.3|12837.4|12825.4|12837.8|12825.8|12834.3|12822.3|0
1745209800000|2025-04-21 04:30:00|12837.6|12825.6|12837.3|12825.3|12837.6|12825.6|12833.5|12821.5|0
1745210100000|2025-04-21 04:35:00|12837.2|12825.2|12836.7|12824.7|12837.6|12825.6|12836|12824|0
1745210400000|2025-04-21 04:40:00|12836.9|12824.9|12833|12821|12837.3|12825.3|12832.4|12820.4|0
1745210700000|2025-04-21 04:45:00|12833.3|12821.3|12832.4|12820.4|12833.5|12821.5|12831.5|12819.5|0
1745211000000|2025-04-21 04:50:00|12832.8|12820.8|12830.5|12818.5|12833.9|12821.9|12830.3|12818.3|0
1745211300000|2025-04-21 04:55:00|12830.7|12818.7|12831.2|12819.2|12832.7|12820.7|12829.2|12817.2|0
1745211600000|2025-04-21 05:00:00|12831.4|12819.4|12835.5|12823.5|12835.9|12823.9|12830.3|12818.3|0
1745211900000|2025-04-21 05:05:00|12835.3|12823.3|12832.7|12820.7|12836.5|12824.5|12832.4|12820.4|0
1745212200000|2025-04-21 05:10:00|12832.5|12820.5|12831.1|12819.1|12833.7|12821.7|12829.9|12817.9|0
1745212500000|2025-04-21 05:15:00|12831|12819|12833.5|12821.5|12836.3|12824.3|12830.3|12818.3|0
1745212800000|2025-04-21 05:20:00|12833.7|12821.7|12832.4|12820.4|12833.7|12821.7|12831.9|12819.9|0
1745213100000|2025-04-21 05:25:00|12832.2|12820.2|12833.2|12821.2|12833.2|12821.2|12830.5|12818.5|0
1745213400000|2025-04-21 05:30:00|12833.5|12821.5|12831.3|12819.3|12834.5|12822.5|12831.3|12819.3|0
1745213700000|2025-04-21 05:35:00|12831.5|12819.5|12831.1|12819.1|12831.9|12819.9|12829.2|12817.2|0
1745214000000|2025-04-21 05:40:00|12831.3|12819.3|12839.5|12827.5|12841.2|12829.2|12831.3|12819.3|0
1745214300000|2025-04-21 05:45:00|12839.7|12827.7|12841|12829|12841|12829|12837.8|12825.8|0
1745214600000|2025-04-21 05:50:00|12840.8|12828.8|12840.1|12828.1|12841.4|12829.4|12840|12828|0
1745214900000|2025-04-21 05:55:00|12840.2|12828.2|12839.7|12827.7|12841.5|12829.5|12839.3|12827.3|0
1745215200000|2025-04-21 06:00:00|12839.5|12827.5|12841.2|12829.2|12842.3|12830.3|12839.3|12827.3|0
1745215500000|2025-04-21 06:05:00|12841.4|12829.4|12843.4|12831.4|12843.7|12831.7|12841.2|12829.2|0
1745215800000|2025-04-21 06:10:00|12843.2|12831.2|12841.5|12829.5|12843.2|12831.2|12841.3|12829.3|0
1745216100000|2025-04-21 06:15:00|12841.7|12829.7|12837|12825|12843|12831|12836.7|12824.7|0
1745216400000|2025-04-21 06:20:00|12836.9|12824.9|12837|12825|12838.9|12826.9|12835.7|12823.7|0
1745216700000|2025-04-21 06:25:00|12837.2|12825.2|12837.6|12825.6|12841.1|12829.1|12835.7|12823.7|0
1745217000000|2025-04-21 06:30:00|12838|12826|12836.1|12824.1|12838.9|12826.9|12834.1|12822.1|0
1745217300000|2025-04-21 06:35:00|12835.9|12823.9|12833.1|12821.1|12837.4|12825.4|12831.6|12819.6|0
1745217600000|2025-04-21 06:40:00|12833.3|12821.3|12829.2|12817.2|12833.7|12821.7|12827.5|12815.5|0
1745217900000|2025-04-21 06:45:00|12828.9|12816.9|12831.3|12819.3|12832.2|12820.2|12828.5|12816.5|0
1745218200000|2025-04-21 06:50:00|12831.5|12819.5|12835.4|12823.4|12835.4|12823.4|12829.8|12817.8|0
1745218500000|2025-04-21 06:55:00|12835.2|12823.2|12835|12823|12838.1|12826.1|12835|12823|0
1745218800000|2025-04-21 07:00:00|12835.3|12823.3|12831.6|12819.6|12838|12826|12830.9|12818.9|0
1745219100000|2025-04-21 07:05:00|12831.4|12819.4|12830.7|12818.7|12833.3|12821.3|12830.7|12818.7|0
1745219400000|2025-04-21 07:10:00|12829.8|12817.8|12822.8|12810.8|12830.5|12818.5|12821.9|12809.9|0
1745219700000|2025-04-21 07:15:00|12822.6|12810.6|12824.1|12812.1|12825.7|12813.7|12821.8|12809.8|0
1745220000000|2025-04-21 07:20:00|12824.6|12812.6|12822.1|12810.1|12824.6|12812.6|12817.5|12805.5|0
1745220300000|2025-04-21 07:25:00|12822.2|12810.2|12820.1|12808.1|12824.4|12812.4|12817.1|12805.1|0
1745220600000|2025-04-21 07:30:00|12821.2|12809.2|12820.5|12808.5|12822.2|12810.2|12818.2|12806.2|0
1745220900000|2025-04-21 07:35:00|12820.9|12808.9|12820.7|12808.7|12821.6|12809.6|12819.6|12807.6|0
1745221200000|2025-04-21 07:40:00|12820.5|12808.5|12820.9|12808.9|12820.9|12808.9|12818.5|12806.5|0
1745221500000|2025-04-21 07:45:00|12820.7|12808.7|12820.3|12808.3|12823.9|12811.9|12820|12808|0
1745221800000|2025-04-21 07:50:00|12820.2|12808.2|12817.4|12805.4|12822|12810|12817.4|12805.4|0
1745222100000|2025-04-21 07:55:00|12817.5|12805.5|12812.1|12800.1|12818.5|12806.5|12811|12799|0
1745222400000|2025-04-21 08:00:00|12812.2|12800.2|12820.9|12808.9|12821.6|12809.6|12809.9|12797.9|0
1745222700000|2025-04-21 08:05:00|12820.8|12808.8|12820.2|12808.2|12824.6|12812.6|12818.6|12806.6|0
1745223000000|2025-04-21 08:10:00|12820|12808|12817.8|12805.8|12823.7|12811.7|12817.2|12805.2|0
1745223300000|2025-04-21 08:15:00|12817.6|12805.6|12816.8|12804.8|12820.2|12808.2|12815.4|12803.4|0
1745223600000|2025-04-21 08:20:00|12817|12805|12818|12806|12821.9|12809.9|12816.1|12804.1|0
1745223900000|2025-04-21 08:25:00|12818.1|12806.1|12820.4|12808.4|12821.9|12809.9|12817.4|12805.4|0
1745224200000|2025-04-21 08:30:00|12820.7|12808.7|12822.8|12810.8|12824.5|12812.5|12819.8|12807.8|0
1745224500000|2025-04-21 08:35:00|12823.2|12811.2|12821.5|12809.5|12823.5|12811.5|12819.6|12807.6|0
1745224800000|2025-04-21 08:40:00|12821.7|12809.7|12821.3|12809.3|12822|12810|12820|12808|0
1745225100000|2025-04-21 08:45:00|12821.1|12809.1|12820.7|12808.7|12821.7|12809.7|12818|12806|0
1745225400000|2025-04-21 08:50:00|12820.4|12808.4|12816.6|12804.6|12821.1|12809.1|12816.6|12804.6|0
1745225700000|2025-04-21 08:55:00|12816.3|12804.3|12820|12808|12821.5|12809.5|12815.7|12803.7|0
1745226000000|2025-04-21 09:00:00|12820.4|12808.4|12819.3|12807.3|12822.2|12810.2|12817.4|12805.4|0
1745226300000|2025-04-21 09:05:00|12819.1|12807.1|12816.5|12804.5|12819.4|12807.4|12816.5|12804.5|0
1745226600000|2025-04-21 09:10:00|12816.4|12804.4|12813.5|12801.5|12816.4|12804.4|12810.7|12798.7|0
1745226900000|2025-04-21 09:15:00|12813.3|12801.3|12811.2|12799.2|12814|12802|12809.6|12797.6|0
1745227200000|2025-04-21 09:20:00|12811.4|12799.4|12812.5|12800.5|12813.4|12801.4|12810.9|12798.9|0
1745227500000|2025-04-21 09:25:00|12812.7|12800.7|12817.1|12805.1|12819.5|12807.5|12811.3|12799.3|0
1745227800000|2025-04-21 09:30:00|12817.3|12805.3|12813.6|12801.6|12817.3|12805.3|12812.7|12800.7|0
1745228100000|2025-04-21 09:35:00|12813.7|12801.7|12813.6|12801.6|12815.1|12803.1|12812.9|12800.9|0
1745228400000|2025-04-21 09:40:00|12813.7|12801.7|12810.7|12798.7|12813.8|12801.8|12810.7|12798.7|0
1745228700000|2025-04-21 09:45:00|12810.5|12798.5|12813.8|12801.8|12815.1|12803.1|12810.5|12798.5|0
1745229000000|2025-04-21 09:50:00|12814.2|12802.2|12816.4|12804.4|12816.8|12804.8|12814|12802|0
1745229300000|2025-04-21 09:55:00|12816.6|12804.6|12817.9|12805.9|12818.5|12806.5|12815.3|12803.3|0
1745229600000|2025-04-21 10:00:00|12817.7|12805.7|12819.4|12807.4|12819.6|12807.6|12817.6|12805.6|0
1745229900000|2025-04-21 10:05:00|12820|12808|12819.8|12807.8|12823.1|12811.1|12819.2|12807.2|0
1745230200000|2025-04-21 10:10:00|12819.6|12807.6|12821|12809|12823.3|12811.3|12817.7|12805.7|0
1745230500000|2025-04-21 10:15:00|12821.2|12809.2|12818.4|12806.4|12821.2|12809.2|12817.5|12805.5|0
1745230800000|2025-04-21 10:20:00|12818.2|12806.2|12819.3|12807.3|12819.5|12807.5|12817.5|12805.5|0
1745231100000|2025-04-21 10:25:00|12819.4|12807.4|12814.1|12802.1|12820.5|12808.5|12812.8|12800.8|0
1745231400000|2025-04-21 10:30:00|12813.9|12801.9|12813.8|12801.8|12816.5|12804.5|12811.9|12799.9|0
1745231700000|2025-04-21 10:35:00|12814.2|12802.2|12817|12805|12817.5|12805.5|12812.5|12800.5|0
1745232000000|2025-04-21 10:40:00|12816.8|12804.8|12818.8|12806.8|12819|12807|12815.5|12803.5|0
1745232300000|2025-04-21 10:45:00|12819|12807|12819.2|12807.2|12822|12810|12818.3|12806.3|0
1745232600000|2025-04-21 10:50:00|12819.4|12807.4|12821.1|12809.1|12822|12810|12819.2|12807.2|0
1745232900000|2025-04-21 10:55:00|12821|12809|12825.6|12813.6|12826.7|12814.7|12820.7|12808.7|0
1745233200000|2025-04-21 11:00:00|12826.9|12814.9|12832.7|12820.7|12835.3|12823.3|12826.9|12814.9|0
1745233500000|2025-04-21 11:05:00|12832.5|12820.5|12833.6|12821.6|12836.1|12824.1|12830.5|12818.5|0
1745233800000|2025-04-21 11:10:00|12833.8|12821.8|12826|12814|12834|12822|12824.3|12812.3|0
1745234100000|2025-04-21 11:15:00|12826.2|12814.2|12818.4|12806.4|12826.4|12814.4|12817.4|12805.4|0
1745234400000|2025-04-21 11:20:00|12818.6|12806.6|12797.9|12785.9|12819.3|12807.3|12795.5|12783.5|0
1745234700000|2025-04-21 11:25:00|12797.4|12785.4|12804.1|12792.1|12804.9|12792.9|12792.9|12780.9|0
1745235000000|2025-04-21 11:30:00|12803.2|12791.2|12803.5|12791.5|12805.2|12793.2|12796.2|12784.2|0
1745235300000|2025-04-21 11:35:00|12803.7|12791.7|12797.9|12785.9|12804.1|12792.1|12795.7|12783.7|0
1745235600000|2025-04-21 11:40:00|12798|12786|12798.7|12786.7|12805.6|12793.6|12797.6|12785.6|0
1745235900000|2025-04-21 11:45:00|12798.5|12786.5|12798.3|12786.3|12800|12788|12797.6|12785.6|0
1745236200000|2025-04-21 11:50:00|12798.5|12786.5|12795.3|12783.3|12800|12788|12792.5|12780.5|0
1745236500000|2025-04-21 11:55:00|12795.1|12783.1|12802.2|12790.2|12802.3|12790.3|12794.2|12782.2|0
1745236800000|2025-04-21 12:00:00|12802.1|12790.1|12802.5|12790.5|12805.3|12793.3|12799.7|12787.7|0
1745237100000|2025-04-21 12:05:00|12802.7|12790.7|12803.1|12791.1|12805.3|12793.3|12802|12790|0
1745237400000|2025-04-21 12:10:00|12802.9|12790.9|12808.1|12796.1|12809.4|12797.4|12802.2|12790.2|0
1745237700000|2025-04-21 12:15:00|12807.9|12795.9|12806.5|12794.5|12810.2|12798.2|12805.3|12793.3|0
1745238000000|2025-04-21 12:20:00|12806.6|12794.6|12810.5|12798.5|12810.7|12798.7|12805|12793|0
1745238300000|2025-04-21 12:25:00|12810.6|12798.6|12816|12804|12816.5|12804.5|12809.8|12797.8|0
1745238600000|2025-04-21 12:30:00|12815.9|12803.9|12816|12804|12819.5|12807.5|12812.2|12800.2|0
1745238900000|2025-04-21 12:35:00|12816.1|12804.1|12821.2|12809.2|12823.2|12811.2|12815.2|12803.2|0
1745239200000|2025-04-21 12:40:00|12821.4|12809.4|12817.6|12805.6|12821.7|12809.7|12816.5|12804.5|0
1745239500000|2025-04-21 12:45:00|12817.8|12805.8|12820.4|12808.4|12820.4|12808.4|12816.1|12804.1|0
1745239800000|2025-04-21 12:50:00|12820.1|12808.1|12815.6|12803.6|12820.8|12808.8|12813.7|12801.7|0
1745240100000|2025-04-21 12:55:00|12816|12804|12815.2|12803.2|12818.6|12806.6|12814.3|12802.3|0
1745240400000|2025-04-21 13:00:00|12815.4|12803.4|12813.5|12801.5|12818.4|12806.4|12813.3|12801.3|0
1745240700000|2025-04-21 13:05:00|12813.6|12801.6|12809.8|12797.8|12815.2|12803.2|12807.8|12795.8|0
1745241000000|2025-04-21 13:10:00|12810|12798|12809.1|12797.1|12812.6|12800.6|12808.1|12796.1|0
1745241300000|2025-04-21 13:15:00|12809.3|12797.3|12811.2|12799.2|12812.5|12800.5|12808.6|12796.6|0
1745241600000|2025-04-21 13:20:00|12810.9|12798.9|12810.5|12798.5|12813.7|12801.7|12808.4|12796.4|0
1745241900000|2025-04-21 13:25:00|12812|12800|12817.8|12805.8|12818.5|12806.5|12810.3|12798.3|0
1745242200000|2025-04-21 13:30:00|12817.9|12805.9|12809.9|12797.9|12825.4|12813.4|12803.4|12791.4|0
1745242500000|2025-04-21 13:35:00|12810.1|12798.1|12801.9|12789.9|12811.2|12799.2|12787.8|12775.8|0
1745242800000|2025-04-21 13:40:00|12801.6|12789.6|12794.6|12782.6|12802.7|12790.7|12792|12780|0
1745243100000|2025-04-21 13:45:00|12794.4|12782.4|12796.1|12784.1|12800.2|12788.2|12784.7|12772.7|0
1745243400000|2025-04-21 13:50:00|12796.4|12784.4|12784.3|12772.3|12801.1|12789.1|12782.2|12770.2|0
1745243700000|2025-04-21 13:55:00|12783.9|12771.9|12765.2|12753.2|12784.6|12772.6|12765|12753|0
1745244000000|2025-04-21 14:00:00|12765.1|12753.1|12755|12743|12765.1|12753.1|12748.6|12736.6|0
1745244300000|2025-04-21 14:05:00|12754.8|12742.8|12748.4|12736.4|12755.6|12743.6|12747.3|12735.3|0
1745244600000|2025-04-21 14:10:00|12748.6|12736.6|12753.7|12741.7|12756.1|12744.1|12748.4|12736.4|0
1745244900000|2025-04-21 14:15:00|12753.6|12741.6|12737.7|12725.7|12755.3|12743.3|12732|12720|0
1745245200000|2025-04-21 14:20:00|12737.3|12725.3|12734.5|12722.5|12742.2|12730.2|12733.6|12721.6|0
1745245500000|2025-04-21 14:25:00|12734.9|12722.9|12738.8|12726.8|12741.8|12729.8|12733.6|12721.6|0
1745245800000|2025-04-21 14:30:00|12738.5|12726.5|12734.4|12722.4|12741.8|12729.8|12731.1|12719.1|0
1745246100000|2025-04-21 14:35:00|12733.7|12721.7|12749.1|12737.1|12750.5|12738.5|12733.7|12721.7|0
1745246400000|2025-04-21 14:40:00|12748.4|12736.4|12735.1|12723.1|12755.8|12743.8|12734.3|12722.3|0
1745246700000|2025-04-21 14:45:00|12734.7|12722.7|12728.2|12716.2|12743.7|12731.7|12727.3|12715.3|0
1745247000000|2025-04-21 14:50:00|12727.8|12715.8|12726.8|12714.8|12732.2|12720.2|12723.7|12711.7|0
1745247300000|2025-04-21 14:55:00|12726|12714|12724.9|12712.9|12729.6|12717.6|12722|12710|0
1745247600000|2025-04-21 15:00:00|12725|12713|12718.9|12706.9|12731.5|12719.5|12717.4|12705.4|0
1745247900000|2025-04-21 15:05:00|12718.7|12706.7|12721|12709|12724.4|12712.4|12715.6|12703.6|0
1745248200000|2025-04-21 15:10:00|12720.9|12708.9|12713.2|12701.2|12725.2|12713.2|12712.3|12700.3|0
1745248500000|2025-04-21 15:15:00|12712.9|12700.9|12719.5|12707.5|12720.3|12708.3|12711.1|12699.1|0
1745248800000|2025-04-21 15:20:00|12719.3|12707.3|12710.4|12698.4|12721|12709|12706.3|12694.3|0
1745249100000|2025-04-21 15:25:00|12710|12698|12703.9|12691.9|12711.7|12699.7|12699.6|12687.6|0
1745249400000|2025-04-21 15:30:00|12703.5|12691.5|12690.7|12678.7|12705.5|12693.5|12689.8|12677.8|0
1745249700000|2025-04-21 15:35:00|12690.5|12678.5|12693|12681|12695|12683|12688.6|12676.6|0
1745250000000|2025-04-21 15:40:00|12692.8|12680.8|12685.8|12673.8|12695|12683|12684.5|12672.5|0
1745250300000|2025-04-21 15:45:00|12685.3|12673.3|12682.2|12670.2|12689|12677|12675.6|12663.6|0
1745250600000|2025-04-21 15:50:00|12682.5|12670.5|12678.2|12666.2|12682.5|12670.5|12675.4|12663.4|0
1745250900000|2025-04-21 15:55:00|12677.8|12665.8|12676.9|12664.9|12679.6|12667.6|12673.6|12661.6|0
1745251200000|2025-04-21 16:00:00|12676.6|12664.6|12683.5|12671.5|12685.4|12673.4|12676.4|12664.4|0
1745251500000|2025-04-21 16:05:00|12683.3|12671.3|12688.4|12676.4|12690.1|12678.1|12682.2|12670.2|0
1745251800000|2025-04-21 16:10:00|12688|12676|12692.4|12680.4|12693.2|12681.2|12683.9|12671.9|0
1745252100000|2025-04-21 16:15:00|12692|12680|12685.5|12673.5|12692.4|12680.4|12682.7|12670.7|0
1745252400000|2025-04-21 16:20:00|12685.1|12673.1|12689.1|12677.1|12690.6|12678.6|12682.7|12670.7|0
1745252700000|2025-04-21 16:25:00|12689.5|12677.5|12685.6|12673.6|12690.4|12678.4|12681.1|12669.1|0
1745253000000|2025-04-21 16:30:00|12685.4|12673.4|12694.9|12682.9|12698.1|12686.1|12684.3|12672.3|0
1745253300000|2025-04-21 16:35:00|12694.7|12682.7|12701.5|12689.5|12702.2|12690.2|12693.2|12681.2|0
1745253600000|2025-04-21 16:40:00|12701.3|12689.3|12702.2|12690.2|12707.5|12695.5|12701.3|12689.3|0
1745253900000|2025-04-21 16:45:00|12702.3|12690.3|12693.9|12681.9|12704.9|12692.9|12692.4|12680.4|0
1745254200000|2025-04-21 16:50:00|12694.3|12682.3|12683.8|12671.8|12694.3|12682.3|12683.1|12671.1|0
1745254500000|2025-04-21 16:55:00|12683.1|12671.1|12679.3|12667.3|12683.4|12671.4|12677.6|12665.6|0
1745254800000|2025-04-21 17:00:00|12678.9|12666.9|12663.8|12651.8|12685.5|12673.5|12661.7|12649.7|0
1745255100000|2025-04-21 17:05:00|12663.7|12651.7|12661.9|12649.9|12666.2|12654.2|12659.3|12647.3|0
1745255400000|2025-04-21 17:10:00|12661.7|12649.7|12658.2|12646.2|12663.1|12651.1|12655.8|12643.8|0
1745255700000|2025-04-21 17:15:00|12658.3|12646.3|12663|12651|12666.7|12654.7|12654.9|12642.9|0
1745256000000|2025-04-21 17:20:00|12662.8|12650.8|12661.8|12649.8|12671.8|12659.8|12661.5|12649.5|0
1745256300000|2025-04-21 17:25:00|12661.5|12649.5|12660.7|12648.7|12667.3|12655.3|12657.7|12645.7|0
1745256600000|2025-04-21 17:30:00|12660.3|12648.3|12662.2|12650.2|12668.4|12656.4|12660.2|12648.2|0
1745256900000|2025-04-21 17:35:00|12661.8|12649.8|12660.3|12648.3|12667.6|12655.6|12659.4|12647.4|0
1745257200000|2025-04-21 17:40:00|12660.4|12648.4|12657.3|12645.3|12664.6|12652.6|12652.5|12640.5|0
1745257500000|2025-04-21 17:45:00|12657|12645|12649.3|12637.3|12659|12647|12649.3|12637.3|0
1745257800000|2025-04-21 17:50:00|12650|12638|12650.7|12638.7|12656.2|12644.2|12648.4|12636.4|0
1745258100000|2025-04-21 17:55:00|12650.3|12638.3|12645.4|12633.4|12652.8|12640.8|12643.8|12631.8|0
1745258400000|2025-04-21 18:00:00|12645.5|12633.5|12641.3|12629.3|12646.9|12634.9|12640.7|12628.7|0
1745258700000|2025-04-21 18:05:00|12641.7|12629.7|12643.1|12631.1|12648.4|12636.4|12637.9|12625.9|0
1745259000000|2025-04-21 18:10:00|12642.7|12630.7|12643.9|12631.9|12645.9|12633.9|12638.2|12626.2|0
1745259300000|2025-04-21 18:15:00|12643.5|12631.5|12649.9|12637.9|12654.8|12642.8|12642.2|12630.2|0
1745259600000|2025-04-21 18:20:00|12649.8|12637.8|12649|12637|12651.3|12639.3|12646.5|12634.5|0
1745259900000|2025-04-21 18:25:00|12648.9|12636.9|12656.3|12644.3|12656.8|12644.8|12647.5|12635.5|0
1745260200000|2025-04-21 18:30:00|12656.1|12644.1|12660.8|12648.8|12666.2|12654.2|12655.9|12643.9|0
1745260500000|2025-04-21 18:35:00|12660.9|12648.9|12659.3|12647.3|12663.6|12651.6|12655.5|12643.5|0
1745260800000|2025-04-21 18:40:00|12659.2|12647.2|12648.3|12636.3|12660.8|12648.8|12647.2|12635.2|0
1745261100000|2025-04-21 18:45:00|12648|12636|12648|12636|12651|12639|12642.3|12630.3|0
1745261400000|2025-04-21 18:50:00|12648.4|12636.4|12639.2|12627.2|12648.9|12636.9|12639|12627|0
1745261700000|2025-04-21 18:55:00|12639|12627|12639.6|12627.6|12643.1|12631.1|12638.3|12626.3|0
1745262000000|2025-04-21 19:00:00|12639.5|12627.5|12652.5|12640.5|12655.5|12643.5|12638.6|12626.6|0
1745262300000|2025-04-21 19:05:00|12653.4|12641.4|12652.4|12640.4|12659.4|12647.4|12651.4|12639.4|0
1745262600000|2025-04-21 19:10:00|12652.2|12640.2|12656.4|12644.4|12661.8|12649.8|12652.2|12640.2|0
1745262900000|2025-04-21 19:15:00|12656.3|12644.3|12662.6|12650.6|12663.7|12651.7|12654.3|12642.3|0
1745263200000|2025-04-21 19:20:00|12662.9|12650.9|12667|12655|12672.3|12660.3|12661.8|12649.8|0
1745263500000|2025-04-21 19:25:00|12667.7|12655.7|12660.8|12648.8|12668.1|12656.1|12656.7|12644.7|0
1745263800000|2025-04-21 19:30:00|12661.2|12649.2|12668.1|12656.1|12668.6|12656.6|12660.8|12648.8|0
1745264100000|2025-04-21 19:35:00|12668.3|12656.3|12677.9|12665.9|12689.3|12677.3|12665.6|12653.6|0
1745264400000|2025-04-21 19:40:00|12678.3|12666.3|12684.4|12672.4|12688.5|12676.5|12678.1|12666.1|0
1745264700000|2025-04-21 19:45:00|12684|12672|12690.9|12678.9|12691.9|12679.9|12677.8|12665.8|0
1745265000000|2025-04-21 19:50:00|12691.7|12679.7|12714.9|12702.9|12718.7|12706.7|12681.9|12669.9|0
1745265300000|2025-04-21 19:55:00|12715|12703|12715.2|12703.2|12736.5|12724.5|12712.2|12700.2|0
1745265600000|2025-04-21 20:00:00|12716.1|12704.1|12707.5|12695.5|12719.6|12707.6|12705.4|12693.4|0
1745265900000|2025-04-21 20:05:00|12707.9|12695.9|12714.5|12702.5|12718.6|12706.6|12704.1|12692.1|0
1745266200000|2025-04-21 20:10:00|12715.2|12703.2|12712|12700|12716.1|12704.1|12709.5|12697.5|0
1745266500000|2025-04-21 20:15:00|12711.6|12699.6|12707.8|12695.8|12712|12700|12707.8|12695.8|0
1745266800000|2025-04-21 20:20:00|12707.5|12695.5|12711.2|12699.2|12714.4|12702.4|12707.5|12695.5|0
1745267100000|2025-04-21 20:25:00|12711|12699|12709.5|12697.5|12714|12702|12709.1|12697.1|0
1745267400000|2025-04-21 20:30:00|12709.9|12697.9|12711.9|12699.9|12713.1|12701.1|12708.8|12696.8|0
1745267700000|2025-04-21 20:35:00|12712|12700|12711.9|12699.9|12715.1|12703.1|12711.6|12699.6|0
1745268000000|2025-04-21 20:40:00|12711.6|12699.6|12711.9|12699.9|12713.1|12701.1|12711|12699|0
1745268300000|2025-04-21 20:45:00|12712|12700|12717.5|12705.5|12717.5|12705.5|12712|12700|0
1745268600000|2025-04-21 20:50:00|12717.6|12705.6|12715.1|12703.1|12720|12708|12714.7|12702.7|0
1745268900000|2025-04-21 20:55:00|12715.5|12703.5|12716|12704|12717.2|12705.2|12713.3|12701.3|0
1745269200000|2025-04-21 21:00:00|12715.9|12703.9|12714.9|12702.9|12716|12704|12714.7|12702.7|0
1745269500000|2025-04-21 21:05:00|12715|12703|12715.5|12703.5|12716.2|12704.2|12715|12703|0
1745269800000|2025-04-21 21:10:00|12714.9|12702.9|12717.5|12705.5|12717.5|12705.5|12714.9|12702.9|0
1745270100000|2025-04-21 21:15:00|12717.3|12705.3|12716.9|12704.9|12717.5|12705.5|12716.8|12704.8|0
1745270400000|2025-04-21 21:20:00|12716.4|12704.4|12716.9|12704.9|12717.1|12705.1|12716.4|12704.4|0
1745270700000|2025-04-21 21:25:00|12716.4|12704.4|12716.6|12704.6|12716.9|12704.9|12716.4|12704.4|0
1745271000000|2025-04-21 21:30:00|12716.4|12704.4|12716.4|12704.4|12716.4|12704.4|12716.4|12704.4|0
1745271300000|2025-04-21 21:35:00|12716.8|12704.8|12718.1|12706.1|12719|12707|12716.6|12704.6|0
1745271900000|2025-04-21 21:45:00|12717.9|12705.9|12716.9|12704.9|12717.9|12705.9|12716.4|12704.4|0
1745272200000|2025-04-21 21:50:00|12717|12705|12717.1|12705.1|12717.3|12705.3|12716.9|12704.9|0
1745272500000|2025-04-21 21:55:00|12716.8|12704.8|12716.9|12704.9|12717.1|12705.1|12716|12704|0
1745272800000|2025-04-21 22:00:00|12717.1|12705.1|12710.8|12698.8|12722.4|12710.4|12708.5|12696.5|0
1745273100000|2025-04-21 22:05:00|12711|12699|12710.4|12698.4|12715.1|12703.1|12706.9|12694.9|0
1745273400000|2025-04-21 22:10:00|12710.6|12698.6|12709.4|12697.4|12714.1|12702.1|12709.4|12697.4|0
1745273700000|2025-04-21 22:15:00|12709.6|12697.6|12703.1|12691.1|12709.8|12697.8|12701.6|12689.6|0
1745274000000|2025-04-21 22:20:00|12702.9|12690.9|12705.9|12693.9|12707|12695|12702.9|12690.9|0
1745274300000|2025-04-21 22:25:00|12706.1|12694.1|12705.6|12693.6|12707|12695|12703|12691|0
1745274600000|2025-04-21 22:30:00|12705.8|12693.8|12712.9|12700.9|12713.5|12701.5|12705.8|12693.8|0
1745274900000|2025-04-21 22:35:00|12713.1|12701.1|12718.5|12706.5|12719.6|12707.6|12712.7|12700.7|0
1745275200000|2025-04-21 22:40:00|12717.9|12705.9|12720.6|12708.6|12723|12711|12717.8|12705.8|0
1745275500000|2025-04-21 22:45:00|12720.4|12708.4|12717.8|12705.8|12720.6|12708.6|12717.6|12705.6|0
1745275800000|2025-04-21 22:50:00|12717.9|12705.9|12714.4|12702.4|12719.3|12707.3|12714.2|12702.2|0
1745276100000|2025-04-21 22:55:00|12714|12702|12714.4|12702.4|12716.1|12704.1|12714|12702|0
1745276400000|2025-04-21 23:00:00|12714.6|12702.6|12718.3|12706.3|12719.3|12707.3|12713.9|12701.9|0
1745276700000|2025-04-21 23:05:00|12718.2|12706.2|12717.5|12705.5|12719|12707|12716.4|12704.4|0
1745277000000|2025-04-21 23:10:00|12717.3|12705.3|12718.3|12706.3|12719.2|12707.2|12716.8|12704.8|0
1745277300000|2025-04-21 23:15:00|12718.6|12706.6|12719.6|12707.6|12720.9|12708.9|12717.5|12705.5|0
1745277600000|2025-04-21 23:20:00|12719.8|12707.8|12717.9|12705.9|12720.7|12708.7|12715.5|12703.5|0
1745277900000|2025-04-21 23:25:00|12718.3|12706.3|12720.1|12708.1|12722.4|12710.4|12717.9|12705.9|0
1745278200000|2025-04-21 23:30:00|12720.3|12708.3|12720.6|12708.6|12722.2|12710.2|12719.9|12707.9|0
1745278500000|2025-04-21 23:35:00|12720.4|12708.4|12725.1|12713.1|12726.2|12714.2|12718.8|12706.8|0
1745278800000|2025-04-21 23:40:00|12725.3|12713.3|12724.7|12712.7|12726.2|12714.2|12723.8|12711.8|0
1745279100000|2025-04-21 23:45:00|12724.8|12712.8|12739|12727|12739.9|12727.9|12721.2|12709.2|0
1745279400000|2025-04-21 23:50:00|12738.9|12726.9|12742.7|12730.7|12742.7|12730.7|12733.5|12721.5|0
1745279700000|2025-04-21 23:55:00|12742.5|12730.5|12751.5|12739.5|12751.5|12739.5|12741|12729|0
1745280000000|2025-04-22 00:00:00|12751.9|12739.9|12759.6|12747.6|12763.5|12751.5|12747.4|12735.4|0
1745280300000|2025-04-22 00:05:00|12759.4|12747.4|12761.9|12749.9|12762.1|12750.1|12758.4|12746.4|0
1745280600000|2025-04-22 00:10:00|12762.3|12750.3|12770.4|12758.4|12777.6|12765.6|12762.3|12750.3|0
1745280900000|2025-04-22 00:15:00|12770|12758|12793.8|12781.8|12804.5|12792.5|12766.7|12754.7|0
1745281200000|2025-04-22 00:20:00|12795.6|12783.6|12799.2|12787.2|12801|12789|12794.6|12782.6|0
1745281500000|2025-04-22 00:25:00|12797.4|12785.4|12802|12790|12803|12791|12795.6|12783.6|0
1745281800000|2025-04-22 00:30:00|12805.2|12793.2|12808.8|12796.8|12810.6|12798.6|12803.2|12791.2|0
1745282100000|2025-04-22 00:35:00|12808.7|12796.7|12803.2|12791.2|12808.8|12796.8|12799.6|12787.6|0
1745282400000|2025-04-22 00:40:00|12801.4|12789.4|12805.1|12793.1|12805.1|12793.1|12796.9|12784.9|0
1745282700000|2025-04-22 00:45:00|12801|12789|12806.4|12794.4|12808.2|12796.2|12801|12789|0
1745283000000|2025-04-22 00:50:00|12805.5|12793.5|12808.2|12796.2|12808.2|12796.2|12804.5|12792.5|0
1745283300000|2025-04-22 00:55:00|12807.3|12795.3|12806.5|12794.5|12808.2|12796.2|12806.3|12794.3|0
1745283600000|2025-04-22 01:00:00|12806.4|12794.4|12808.4|12796.4|12809.2|12797.2|12801|12789|0
1745283900000|2025-04-22 01:05:00|12808.3|12796.3|12810.3|12798.3|12815.7|12803.7|12808.3|12796.3|0
1745284200000|2025-04-22 01:10:00|12808.5|12796.5|12811.2|12799.2|12814|12802|12804.8|12792.8|0
1745284500000|2025-04-22 01:15:00|12812.1|12800.1|12813.9|12801.9|12815.7|12803.7|12808.4|12796.4|0
1745284800000|2025-04-22 01:20:00|12814.8|12802.8|12819.6|12807.6|12821.4|12809.4|12813.9|12801.9|0
1745285100000|2025-04-22 01:25:00|12819.7|12807.7|12821.4|12809.4|12823.3|12811.3|12817.7|12805.7|0
1745285400000|2025-04-22 01:30:00|12823.2|12811.2|12830.6|12818.6|12830.6|12818.6|12821.5|12809.5|0
1745285700000|2025-04-22 01:35:00|12828.8|12816.8|12828.7|12816.7|12831.5|12819.5|12826.9|12814.9|0
1745286000000|2025-04-22 01:40:00|12827.8|12815.8|12828.8|12816.8|12830.6|12818.6|12826|12814|0
1745286300000|2025-04-22 01:45:00|12830.6|12818.6|12821.5|12809.5|12830.7|12818.7|12819.7|12807.7|0
1745286600000|2025-04-22 01:50:00|12823.3|12811.3|12819.4|12807.4|12823.3|12811.3|12819.4|12807.4|0
1745286900000|2025-04-22 01:55:00|12818.5|12806.5|12813.9|12801.9|12819.4|12807.4|12812.1|12800.1|0
1745287200000|2025-04-22 02:00:00|12812.1|12800.1|12799.5|12787.5|12812.1|12800.1|12799.5|12787.5|0
1745287500000|2025-04-22 02:05:00|12797.7|12785.7|12801.4|12789.4|12801.5|12789.5|12797.7|12785.7|0
1745287800000|2025-04-22 02:10:00|12801.5|12789.5|12801.5|12789.5|12801.6|12789.6|12799.6|12787.6|0
1745288100000|2025-04-22 02:15:00|12800.6|12788.6|12814.2|12802.2|12817|12805|12799.7|12787.7|0
1745288400000|2025-04-22 02:20:00|12812.4|12800.4|12815.9|12803.9|12817.7|12805.7|12812.2|12800.2|0
1745288700000|2025-04-22 02:25:00|12817.7|12805.7|12810.2|12798.2|12817.7|12805.7|12808.4|12796.4|0
1745289000000|2025-04-22 02:30:00|12809.3|12797.3|12812|12800|12813.9|12801.9|12809.3|12797.3|0
1745289300000|2025-04-22 02:35:00|12812.9|12800.9|12814|12802|12817.6|12805.6|12812.9|12800.9|0
1745289600000|2025-04-22 02:40:00|12814.9|12802.9|12815.8|12803.8|12817.7|12805.7|12814|12802|0
1745289900000|2025-04-22 02:45:00|12815.9|12803.9|12817.6|12805.6|12817.7|12805.7|12813.9|12801.9|0
1745290200000|2025-04-22 02:50:00|12819.4|12807.4|12823|12811|12823.1|12811.1|12819.4|12807.4|0
1745290500000|2025-04-22 02:55:00|12823.9|12811.9|12824.8|12812.8|12824.8|12812.8|12822.9|12810.9|0
1745290800000|2025-04-22 03:00:00|12830.7|12818.7|12830.6|12818.6|12837.9|12825.9|12828.8|12816.8|0
1745291100000|2025-04-22 03:05:00|12828.8|12816.8|12824.9|12812.9|12832.4|12820.4|12824.8|12812.8|0
1745291400000|2025-04-22 03:10:00|12823.1|12811.1|12821.1|12809.1|12823.1|12811.1|12817.3|12805.3|0
1745291700000|2025-04-22 03:15:00|12816|12804|12822.6|12810.6|12822.6|12810.6|12813.3|12801.3|0
1745292000000|2025-04-22 03:20:00|12823.5|12811.5|12824.5|12812.5|12824.5|12812.5|12822.6|12810.6|0
1745292300000|2025-04-22 03:25:00|12826.3|12814.3|12822.6|12810.6|12826.3|12814.3|12818.9|12806.9|0
1745292600000|2025-04-22 03:30:00|12826.8|12814.8|12828.6|12816.6|12830.4|12818.4|12824.9|12812.9|0
1745292900000|2025-04-22 03:35:00|12828.5|12816.5|12832.3|12820.3|12837.8|12825.8|12828.5|12816.5|0
1745293200000|2025-04-22 03:40:00|12832.2|12820.2|12834.1|12822.1|12834.1|12822.1|12831.4|12819.4|0
1745293500000|2025-04-22 03:45:00|12831.7|12819.7|12826.2|12814.2|12831.7|12819.7|12825.3|12813.3|0
1745293800000|2025-04-22 03:50:00|12824.4|12812.4|12818.9|12806.9|12826.2|12814.2|12817.1|12805.1|0
1745294100000|2025-04-22 03:55:00|12819|12807|12822.4|12810.4|12825.2|12813.2|12818.9|12806.9|0
1745294400000|2025-04-22 04:00:00|12822.3|12810.3|12820.6|12808.6|12824.2|12812.2|12820.5|12808.5|0
1745294700000|2025-04-22 04:05:00|12820.5|12808.5|12821.5|12809.5|12823.3|12811.3|12820.5|12808.5|0
1745295000000|2025-04-22 04:10:00|12822.4|12810.4|12823.3|12811.3|12823.3|12811.3|12820.5|12808.5|0
1745295300000|2025-04-22 04:15:00|12826.6|12814.6|12822.9|12810.9|12828.4|12816.4|12822|12810|0
1745295600000|2025-04-22 04:20:00|12823|12811|12821.2|12809.2|12823|12811|12819.3|12807.3|0
1745295900000|2025-04-22 04:25:00|12821.1|12809.1|12821.2|12809.2|12823|12811|12819.4|12807.4|0
1745296200000|2025-04-22 04:30:00|12816.1|12804.1|12818.7|12806.7|12820.6|12808.6|12816|12804|0
1745296500000|2025-04-22 04:35:00|12817.8|12805.8|12821.3|12809.3|12822.2|12810.2|12816.9|12804.9|0
1745296800000|2025-04-22 04:40:00|12822.2|12810.2|12818.8|12806.8|12824.1|12812.1|12818.8|12806.8|0
1745297100000|2025-04-22 04:45:00|12817.9|12805.9|12816.9|12804.9|12820.6|12808.6|12816|12804|0
1745297400000|2025-04-22 04:50:00|12817|12805|12815|12803|12820.5|12808.5|12812.3|12800.3|0
1745297700000|2025-04-22 04:55:00|12813.2|12801.2|12813.3|12801.3|12816.8|12804.8|12813.2|12801.2|0
1745298000000|2025-04-22 05:00:00|12811.5|12799.5|12815.3|12803.3|12821.6|12809.6|12811.4|12799.4|0
1745298300000|2025-04-22 05:05:00|12816.2|12804.2|12826.2|12814.2|12826.2|12814.2|12813.5|12801.5|0
1745298600000|2025-04-22 05:10:00|12825.3|12813.3|12822.3|12810.3|12825.3|12813.3|12817|12805|0
1745298900000|2025-04-22 05:15:00|12824.1|12812.1|12815.3|12803.3|12825|12813|12811.6|12799.6|0
1745299200000|2025-04-22 05:20:00|12815.2|12803.2|12813.3|12801.3|12816.1|12804.1|12811.5|12799.5|0
1745299500000|2025-04-22 05:25:00|12813.4|12801.4|12803.6|12791.6|12813.4|12801.4|12802.5|12790.5|0
1745299800000|2025-04-22 05:30:00|12804.5|12792.5|12804.7|12792.7|12805.6|12793.6|12800.9|12788.9|0
1745300100000|2025-04-22 05:35:00|12803.8|12791.8|12801.3|12789.3|12804.9|12792.9|12797.7|12785.7|0
1745300400000|2025-04-22 05:40:00|12802.2|12790.2|12810.6|12798.6|12817.8|12805.8|12801.3|12789.3|0
1745300700000|2025-04-22 05:45:00|12810.5|12798.5|12812.8|12800.8|12812.8|12800.8|12806.8|12794.8|0
1745301000000|2025-04-22 05:50:00|12811.9|12799.9|12809.2|12797.2|12812.8|12800.8|12807.3|12795.3|0
1745301300000|2025-04-22 05:55:00|12809.1|12797.1|12816|12804|12817.8|12805.8|12807.3|12795.3|0
1745301600000|2025-04-22 06:00:00|12812.4|12800.4|12850.3|12845.3|12856.3|12851.3|12801.5|12789.5|35
1745301900000|2025-04-22 06:05:00|12846.8|12841.8|12838.3|12833.3|12849.3|12844.3|12836.3|12831.3|29
1745302200000|2025-04-22 06:10:00|12837.8|12832.8|12846.3|12841.3|12856.3|12851.3|12837.3|12832.3|28
1745302500000|2025-04-22 06:15:00|12845.8|12840.8|12835.8|12830.8|12845.8|12840.8|12835.8|12830.8|3
1745302800000|2025-04-22 06:20:00|12836.3|12831.3|12846.3|12841.3|12846.8|12841.8|12836.3|12831.3|15
1745303100000|2025-04-22 06:25:00|12846.8|12841.8|12867.8|12862.8|12868.3|12863.3|12844.8|12839.8|14
1745303400000|2025-04-22 06:30:00|12864.8|12859.8|12859.3|12854.3|12865.8|12860.8|12858.8|12853.8|9
1745303700000|2025-04-22 06:35:00|12863.8|12858.8|12859.3|12854.3|12863.8|12858.8|12857.8|12852.8|2
1745304000000|2025-04-22 06:40:00|12859.8|12854.8|12857.8|12852.8|12871.3|12866.3|12857.8|12852.8|11
1745304300000|2025-04-22 06:45:00|12858.3|12853.3|12879.8|12874.8|12879.8|12874.8|12858.3|12853.3|5
1745304600000|2025-04-22 06:50:00|12879.3|12874.3|12883.3|12878.3|12883.3|12878.3|12876.8|12871.8|5
1745304900000|2025-04-22 06:55:00|12888.8|12883.8|12817.3|12812.3|12888.8|12883.8|12810.8|12805.8|77
1745305200000|2025-04-22 07:00:00|12827.3|12822.3|12851.8|12846.8|12866.8|12861.8|12811.8|12806.8|412
1745305500000|2025-04-22 07:05:00|12851.3|12846.3|12851.8|12846.8|12871.8|12866.8|12844.8|12839.8|199
1745305800000|2025-04-22 07:10:00|12856.8|12851.8|12849.8|12844.8|12857.3|12852.3|12827.8|12822.8|254
1745306100000|2025-04-22 07:15:00|12849.3|12844.3|12893.3|12888.3|12894.3|12889.3|12839.3|12834.3|233
1745306400000|2025-04-22 07:20:00|12893.8|12888.8|12903.8|12898.8|12908.8|12903.8|12886.8|12881.8|125
1745306700000|2025-04-22 07:25:00|12904.3|12899.3|12918.3|12913.3|12937.8|12932.8|12904.3|12899.3|120
1745307000000|2025-04-22 07:30:00|12918.8|12913.8|12893.3|12888.3|12926.3|12921.3|12888.8|12883.8|117
1745307300000|2025-04-22 07:35:00|12895.8|12890.8|12890.3|12885.3|12910.8|12905.8|12886.8|12881.8|59
1745307600000|2025-04-22 07:40:00|12890.8|12885.8|12926.8|12921.8|12929.3|12924.3|12890.8|12885.8|68
1745307900000|2025-04-22 07:45:00|12926.3|12921.3|12916.8|12911.8|12929.3|12924.3|12913.8|12908.8|37
1745308200000|2025-04-22 07:50:00|12918.3|12913.3|12910.3|12905.3|12934.3|12929.3|12903.3|12898.3|35
1745308500000|2025-04-22 07:55:00|12910.8|12905.8|12901.8|12896.8|12919.3|12914.3|12899.8|12894.8|43
1745308800000|2025-04-22 08:00:00|12907.8|12902.8|12934.8|12929.8|12938.8|12933.8|12905.8|12900.8|77
1745309100000|2025-04-22 08:05:00|12935.3|12930.3|12920.8|12915.8|12940.8|12935.8|12911.8|12906.8|44
1745309400000|2025-04-22 08:10:00|12920.3|12915.3|12918.3|12913.3|12927.8|12922.8|12908.8|12903.8|34
1745309700000|2025-04-22 08:15:00|12918.8|12913.8|12916.8|12911.8|12920.8|12915.8|12906.8|12901.8|42
1745310000000|2025-04-22 08:20:00|12917.8|12912.8|12927.8|12922.8|12928.8|12923.8|12904.8|12899.8|38
1745310300000|2025-04-22 08:25:00|12928.3|12923.3|12923.3|12918.3|12931.8|12926.8|12919.8|12914.8|27
1745310600000|2025-04-22 08:30:00|12923.8|12918.8|12938.8|12933.8|12945.3|12940.3|12921.3|12916.3|32
1745310900000|2025-04-22 08:35:00|12939.3|12934.3|12938.8|12933.8|12941.8|12936.8|12928.3|12923.3|20
1745311200000|2025-04-22 08:40:00|12938.3|12933.3|12934.3|12929.3|12941.8|12936.8|12932.8|12927.8|52
1745311500000|2025-04-22 08:45:00|12934.8|12929.8|12924.8|12919.8|12939.3|12934.3|12922.8|12917.8|52
1745311800000|2025-04-22 08:50:00|12924.3|12919.3|12952.3|12947.3|12961.8|12956.8|12923.8|12918.8|29
1745312100000|2025-04-22 08:55:00|12952.8|12947.8|12956.3|12951.3|12956.8|12951.8|12941.8|12936.8|15
1745312400000|2025-04-22 09:00:00|12958.3|12953.3|12950.3|12945.3|12959.8|12954.8|12947.3|12942.3|25
1745312700000|2025-04-22 09:05:00|12953.3|12948.3|12951.8|12946.8|12956.3|12951.3|12943.8|12938.8|63
1745313000000|2025-04-22 09:10:00|12952.3|12947.3|12958.3|12953.3|12962.3|12957.3|12950.3|12945.3|34
1745313300000|2025-04-22 09:15:00|12957.8|12952.8|12949.8|12944.8|12957.8|12952.8|12943.8|12938.8|20
1745313600000|2025-04-22 09:20:00|12949.3|12944.3|12944.8|12939.8|12950.3|12945.3|12935.3|12930.3|54
1745313900000|2025-04-22 09:25:00|12945.3|12940.3|12950.8|12945.8|12952.3|12947.3|12938.8|12933.8|109
1745314200000|2025-04-22 09:30:00|12951.3|12946.3|12947.8|12942.8|12954.3|12949.3|12937.8|12932.8|30
1745314500000|2025-04-22 09:35:00|12947.3|12942.3|12938.3|12933.3|12947.3|12942.3|12938.3|12933.3|13
1745314800000|2025-04-22 09:40:00|12937.8|12932.8|12949.8|12944.8|12953.3|12948.3|12937.8|12932.8|19
1745315100000|2025-04-22 09:45:00|12949.3|12944.3|12962.8|12957.8|12963.3|12958.3|12944.3|12939.3|32
1745315400000|2025-04-22 09:50:00|12963.3|12958.3|12960.8|12955.8|12966.8|12961.8|12959.8|12954.8|20
1745315700000|2025-04-22 09:55:00|12961.3|12956.3|12961.8|12956.8|12963.8|12958.8|12957.3|12952.3|12
1745316000000|2025-04-22 10:00:00|12961.3|12956.3|12944.8|12939.8|12963.3|12958.3|12943.8|12938.8|30
1745316300000|2025-04-22 10:05:00|12945.3|12940.3|12945.8|12940.8|12954.8|12949.8|12943.8|12938.8|15
1745316600000|2025-04-22 10:10:00|12945.3|12940.3|12935.8|12930.8|12954.8|12949.8|12934.3|12929.3|20
1745316900000|2025-04-22 10:15:00|12935.3|12930.3|12924.8|12919.8|12937.8|12932.8|12919.3|12914.3|23
1745317200000|2025-04-22 10:20:00|12925.3|12920.3|12936.3|12931.3|12938.8|12933.8|12922.3|12917.3|28
1745317500000|2025-04-22 10:25:00|12935.8|12930.8|12934.8|12929.8|12939.8|12934.8|12927.8|12922.8|30
1745317800000|2025-04-22 10:30:00|12934.3|12929.3|12933.3|12928.3|12938.8|12933.8|12927.8|12922.8|28
1745318100000|2025-04-22 10:35:00|12934.8|12929.8|12929.3|12924.3|12935.3|12930.3|12923.3|12918.3|21
1745318400000|2025-04-22 10:40:00|12929.8|12924.8|12938.8|12933.8|12942.8|12937.8|12929.8|12924.8|15
1745318700000|2025-04-22 10:45:00|12939.3|12934.3|12924.8|12919.8|12943.8|12938.8|12924.8|12919.8|47
1745319000000|2025-04-22 10:50:00|12925.3|12920.3|12920.3|12915.3|12930.8|12925.8|12919.8|12914.8|24
1745319300000|2025-04-22 10:55:00|12921.8|12916.8|12912.3|12907.3|12922.8|12917.8|12908.8|12903.8|30
1745319600000|2025-04-22 11:00:00|12911.8|12906.8|12907.8|12902.8|12912.3|12907.3|12900.8|12895.8|23
1745319900000|2025-04-22 11:05:00|12907.3|12902.3|12900.8|12895.8|12907.3|12902.3|12881.8|12876.8|41
1745320200000|2025-04-22 11:10:00|12900.3|12895.3|12902.8|12897.8|12903.8|12898.8|12894.8|12889.8|21
1745320500000|2025-04-22 11:15:00|12903.3|12898.3|12907.3|12902.3|12909.8|12904.8|12901.3|12896.3|12
1745320800000|2025-04-22 11:20:00|12907.8|12902.8|12920.3|12915.3|12921.8|12916.8|12904.8|12899.8|20
1745321100000|2025-04-22 11:25:00|12919.8|12914.8|12918.8|12913.8|12925.3|12920.3|12915.8|12910.8|21
1745321400000|2025-04-22 11:30:00|12919.3|12914.3|12918.3|12913.3|12925.8|12920.8|12915.8|12910.8|23
1745321700000|2025-04-22 11:35:00|12918.8|12913.8|12916.3|12911.3|12919.8|12914.8|12909.8|12904.8|12
1745322000000|2025-04-22 11:40:00|12916.8|12911.8|12917.8|12912.8|12920.3|12915.3|12912.8|12907.8|15
1745322300000|2025-04-22 11:45:00|12918.3|12913.3|12917.3|12912.3|12922.3|12917.3|12915.3|12910.3|12
1745322600000|2025-04-22 11:50:00|12916.8|12911.8|12902.3|12897.3|12918.8|12913.8|12897.8|12892.8|22
1745322900000|2025-04-22 11:55:00|12902.8|12897.8|12907.8|12902.8|12909.8|12904.8|12899.8|12894.8|25
1745323200000|2025-04-22 12:00:00|12906.8|12901.8|12909.3|12904.3|12911.3|12906.3|12899.8|12894.8|51
1745323500000|2025-04-22 12:05:00|12908.8|12903.8|12912.3|12907.3|12913.8|12908.8|12901.3|12896.3|19
1745323800000|2025-04-22 12:10:00|12912.8|12907.8|12916.3|12911.3|12917.3|12912.3|12908.3|12903.3|29
1745324100000|2025-04-22 12:15:00|12915.8|12910.8|12917.3|12912.3|12922.8|12917.8|12915.8|12910.8|20
1745324400000|2025-04-22 12:20:00|12917.8|12912.8|12922.8|12917.8|12923.3|12918.3|12914.8|12909.8|16
1745324700000|2025-04-22 12:25:00|12923.3|12918.3|12914.8|12909.8|12923.8|12918.8|12912.8|12907.8|27
1745325000000|2025-04-22 12:30:00|12914.3|12909.3|12924.8|12919.8|12926.3|12921.3|12911.8|12906.8|18
1745325300000|2025-04-22 12:35:00|12922.8|12917.8|12929.8|12924.8|12930.8|12925.8|12919.3|12914.3|20
1745325600000|2025-04-22 12:40:00|12929.3|12924.3|12930.3|12925.3|12937.8|12932.8|12926.8|12921.8|17
1745325900000|2025-04-22 12:45:00|12929.8|12924.8|12929.3|12924.3|12930.8|12925.8|12922.8|12917.8|13
1745326200000|2025-04-22 12:50:00|12929.8|12924.8|12929.8|12924.8|12932.3|12927.3|12926.3|12921.3|14
1745326500000|2025-04-22 12:55:00|12929.3|12924.3|12927.8|12922.8|12930.3|12925.3|12923.8|12918.8|53
1745326800000|2025-04-22 13:00:00|12928.3|12923.3|12937.8|12932.8|12940.8|12935.8|12926.8|12921.8|25
1745327100000|2025-04-22 13:05:00|12938.3|12933.3|12941.8|12936.8|12943.8|12938.8|12932.8|12927.8|28
1745327400000|2025-04-22 13:10:00|12941.3|12936.3|12944.3|12939.3|12947.3|12942.3|12937.3|12932.3|14
1745327700000|2025-04-22 13:15:00|12943.8|12938.8|12946.3|12941.3|12947.3|12942.3|12931.8|12926.8|22
1745328000000|2025-04-22 13:20:00|12945.8|12940.8|12956.8|12951.8|12956.8|12951.8|12941.3|12936.3|23
1745328300000|2025-04-22 13:25:00|12955.8|12950.8|12952.8|12947.8|12955.8|12950.8|12946.8|12941.8|22
1745328600000|2025-04-22 13:30:00|12954.3|12949.3|12957.8|12952.8|12958.3|12953.3|12944.8|12939.8|47
1745328900000|2025-04-22 13:35:00|12957.3|12952.3|12961.3|12956.3|12962.3|12957.3|12951.3|12946.3|29
1745329200000|2025-04-22 13:40:00|12961.8|12956.8|12952.8|12947.8|12963.3|12958.3|12944.3|12939.3|65
1745329500000|2025-04-22 13:45:00|12953.3|12948.3|12946.8|12941.8|12955.8|12950.8|12940.8|12935.8|75
1745329800000|2025-04-22 13:50:00|12945.8|12940.8|12940.8|12935.8|12950.8|12945.8|12938.8|12933.8|73
1745330100000|2025-04-22 13:55:00|12940.3|12935.3|12939.8|12934.8|12947.3|12942.3|12937.3|12932.3|98
1745330400000|2025-04-22 14:00:00|12940.8|12935.8|12945.8|12940.8|12947.8|12942.8|12936.8|12931.8|86
1745330700000|2025-04-22 14:05:00|12945.3|12940.3|12950.8|12945.8|12951.8|12946.8|12940.8|12935.8|64
1745331000000|2025-04-22 14:10:00|12951.3|12946.3|12946.8|12941.8|12955.3|12950.3|12944.3|12939.3|60
1745331300000|2025-04-22 14:15:00|12946.3|12941.3|12941.8|12936.8|12947.8|12942.8|12940.8|12935.8|51
1745331600000|2025-04-22 14:20:00|12940.8|12935.8|12940.3|12935.3|12945.8|12940.8|12939.3|12934.3|58
1745331900000|2025-04-22 14:25:00|12938.8|12933.8|12938.3|12933.3|12941.3|12936.3|12935.3|12930.3|61
1745332200000|2025-04-22 14:30:00|12938.8|12933.8|12924.8|12919.8|12938.8|12933.8|12919.8|12914.8|85
1745332500000|2025-04-22 14:35:00|12924.3|12919.3|12944.8|12939.8|12945.3|12940.3|12922.8|12917.8|88
1745332800000|2025-04-22 14:40:00|12944.3|12939.3|12958.8|12953.8|12959.3|12954.3|12941.3|12936.3|87
1745333100000|2025-04-22 14:45:00|12959.3|12954.3|12956.8|12951.8|12961.8|12956.8|12954.8|12949.8|59
1745333400000|2025-04-22 14:50:00|12957.3|12952.3|12959.3|12954.3|12962.8|12957.8|12954.3|12949.3|31
1745333700000|2025-04-22 14:55:00|12958.8|12953.8|12965.8|12960.8|12967.8|12962.8|12952.8|12947.8|32
1745334000000|2025-04-22 15:00:00|12966.3|12961.3|12976.3|12971.3|12980.8|12975.8|12966.3|12961.3|35
1745334300000|2025-04-22 15:05:00|12976.8|12971.8|12986.3|12981.3|12988.3|12983.3|12976.8|12971.8|50
1745334600000|2025-04-22 15:10:00|12986.8|12981.8|12991.8|12986.8|12994.8|12989.8|12985.8|12980.8|59
1745334900000|2025-04-22 15:15:00|12992.3|12987.3|12997.3|12992.3|12997.8|12992.8|12989.8|12984.8|69
1745335200000|2025-04-22 15:20:00|12997.8|12992.8|12989.8|12984.8|12997.8|12992.8|12985.8|12980.8|101
1745335500000|2025-04-22 15:25:00|12990.8|12985.8|12994.3|12989.3|12997.8|12992.8|12985.8|12980.8|219
1745335800000|2025-04-22 15:30:00|12994.8|12988.8|13005.8|12999.8|13012.8|13005.8|12992.8|12986.8|419
1745336100000|2025-04-22 15:35:00|13004.8|12998.8|13014.8|13007.8|13019.8|13012.8|13002.8|12995.8|142
1745336400000|2025-04-22 15:40:00|13015.8|13008.8|13008.8|13000.8|13016.8|13009.8|13005.8|12997.8|24
1745336700000|2025-04-22 15:45:00|13010.8|13001.8|13008.8|13000.8|13012.8|13004.8|13007.8|12996.8|6
1745337000000|2025-04-22 15:50:00|13010.8|13001.8|13028.8|13021.8|13028.8|13021.8|13010.8|13001.8|24
1745337300000|2025-04-22 15:55:00|13027.8|13019.8|13042.8|13033.8|13061.8|13052.8|13022.8|13014.8|44
1745337600000|2025-04-22 16:00:00|13047.8|13034.8|13072.8|13064.8|13087.8|13078.8|13045.8|13034.8|64
1745337900000|2025-04-22 16:05:00|13071.8|13063.8|13068.8|13059.8|13072.8|13064.8|13058.8|13049.8|13
1745338200000|2025-04-22 16:10:00|13070.8|13060.8|13077.8|13069.8|13082.8|13074.8|13065.8|13054.3|12
1745338500000|2025-04-22 16:15:00|13076.8|13066.8|13070.8|13062.8|13079.8|13070.8|13067.8|13057.8|22
1745338800000|2025-04-22 16:20:00|13076.8|13060.8|13087.8|13079.8|13088.8|13080.8|13074.8|13060.8|31
1745339100000|2025-04-22 16:25:00|13086.8|13076.8|13083.8|13074.8|13093.8|13085.8|13080.8|13069.8|25
1745339400000|2025-04-22 16:30:00|13084.8|13075.8|13086.8|13078.8|13089.8|13082.8|13078.8|13068.8|25
1745339700000|2025-04-22 16:35:00|13085.8|13077.8|13080.8|13070.8|13089.8|13082.8|13080.8|13070.8|19
1745340000000|2025-04-22 16:40:00|13079.8|13071.8|13076.8|13068.8|13079.8|13071.8|13064.8|13055.3|8
1745340300000|2025-04-22 16:45:00|13075.8|13067.8|13071.8|13063.8|13077.8|13068.8|13066.8|13058.8|3
1745340600000|2025-04-22 16:50:00|13072.8|13064.8|13071.8|13063.8|13073.8|13064.8|13060.8|13050.8|7
1745340900000|2025-04-22 16:55:00|13073.8|13065.8|13072.8|13064.8|13074.8|13067.8|13068.8|13059.8|22
1745341200000|2025-04-22 17:00:00|13071.8|13061.8|13078.8|13069.8|13078.8|13070.8|13071.8|13061.3|20
1745341500000|2025-04-22 17:05:00|13082.8|13070.8|13087.8|13078.8|13091.8|13081.8|13073.8|13063.3|27
1745341800000|2025-04-22 17:10:00|13086.8|13077.8|13060.8|13051.8|13086.8|13077.8|13054.8|13046.8|15
1745342100000|2025-04-22 17:15:00|13059.8|13050.8|13054.8|13044.8|13060.8|13051.8|13037.8|13027.8|12
1745342400000|2025-04-22 17:20:00|13053.8|13045.8|13034.8|13022.8|13053.8|13045.8|13033.8|13021.8|33
1745342700000|2025-04-22 17:25:00|13035.3|13023.3|13031.8|13019.8|13068.8|13056.8|13031.8|13019.8|20
1745343000000|2025-04-22 17:30:00|13030.8|13020.8|13032.8|13020.8|13045.3|13033.3|13022.8|13012.8|24
1745343300000|2025-04-22 17:35:00|13031.3|13021.8|13042.8|13030.8|13050.8|13038.8|13031.3|13019.3|8
1745343600000|2025-04-22 17:40:00|13040.8|13031.8|13043.8|13034.8|13047.8|13036.8|13040.8|13031.8|7
1745343900000|2025-04-22 17:45:00|13042.8|13033.8|13040.8|13028.8|13046.8|13036.8|13031.8|13022.8|21
1745344200000|2025-04-22 17:50:00|13037.8|13029.8|13043.8|13034.8|13043.8|13034.8|13037.8|13029.8|14
1745344500000|2025-04-22 17:55:00|13042.8|13033.8|13033.9|13021.9|13043.8|13033.8|13032.8|13020.8|22
1745344800000|2025-04-22 18:00:00|13034|13022|13056.5|13044.5|13057.4|13045.4|13032.1|13020.1|0
1745345100000|2025-04-22 18:05:00|13055.6|13043.6|13064.8|13052.8|13069.5|13057.5|13055.6|13043.6|0
1745345400000|2025-04-22 18:10:00|13063.9|13051.9|13069.5|13057.5|13069.5|13057.5|13061.9|13049.9|0
1745345700000|2025-04-22 18:15:00|13069.6|13057.6|13074.9|13062.9|13076.8|13064.8|13067.5|13055.5|0
1745346000000|2025-04-22 18:20:00|13074|13062|13079.9|13067.9|13084.6|13072.6|13073.1|13061.1|0
1745346300000|2025-04-22 18:25:00|13079|13067|13080.9|13068.9|13082.8|13070.8|13077.1|13065.1|0
1745346600000|2025-04-22 18:30:00|13080.8|13068.8|13084.6|13072.6|13086.5|13074.5|13079.1|13067.1|0
1745346900000|2025-04-22 18:35:00|13084.5|13072.5|13082.7|13070.7|13089.3|13077.3|13080.9|13068.9|0
1745347200000|2025-04-22 18:40:00|13084.5|13072.5|13090.1|13078.1|13093.8|13081.8|13082.6|13070.6|0
1745347500000|2025-04-22 18:45:00|13091|13079|13093.9|13081.9|13095.8|13083.8|13090.1|13078.1|0
1745347800000|2025-04-22 18:50:00|13095.7|13083.7|13096.9|13084.9|13099.6|13087.6|13094|13082|0
1745348100000|2025-04-22 18:55:00|13096|13084|13101.3|13089.3|13104.2|13092.2|13096|13084|0
1745348400000|2025-04-22 19:00:00|13103.1|13091.1|13104.9|13092.9|13106.9|13094.9|13099.3|13087.3|0
1745348700000|2025-04-22 19:05:00|13105|13093|13102.8|13090.8|13108.6|13096.6|13099.2|13087.2|0
1745349000000|2025-04-22 19:10:00|13102.7|13090.7|13097.9|13085.9|13104.6|13092.6|13096.3|13084.3|0
1745349300000|2025-04-22 19:15:00|13096.1|13084.1|13088.5|13076.5|13098|13086|13085.6|13073.6|0
1745349600000|2025-04-22 19:20:00|13088.6|13076.6|13084.6|13072.6|13090.4|13078.4|13078.9|13066.9|0
1745349900000|2025-04-22 19:25:00|13085.5|13073.5|13080.9|13068.9|13088.4|13076.4|13077.2|13065.2|0
1745350200000|2025-04-22 19:30:00|13079.1|13067.1|13079.2|13067.2|13084.6|13072.6|13078.9|13066.9|0
1745350500000|2025-04-22 19:35:00|13079.1|13067.1|13078.9|13066.9|13082.9|13070.9|13078.9|13066.9|0
1745350800000|2025-04-22 19:40:00|13078.8|13066.8|13096.1|13084.1|13098.1|13086.1|13077|13065|0
1745351100000|2025-04-22 19:45:00|13096|13084|13096.6|13084.6|13098.3|13086.3|13094.2|13082.2|0
1745351400000|2025-04-22 19:50:00|13094.8|13082.8|13092.8|13080.8|13094.9|13082.9|13077.9|13065.9|0
1745351700000|2025-04-22 19:55:00|13092.9|13080.9|13097.3|13085.3|13099.2|13087.2|13087.7|13075.7|0
1745352000000|2025-04-22 20:00:00|13095.7|13083.7|13103.5|13091.5|13115.5|13103.5|13095.7|13083.7|0
1745352300000|2025-04-22 20:05:00|13103.3|13091.3|13100.1|13088.1|13103.5|13091.5|13096.6|13084.6|0
1745352600000|2025-04-22 20:10:00|13099.7|13087.7|13092|13080|13100.5|13088.5|13090.6|13078.6|0
1745352900000|2025-04-22 20:15:00|13091.7|13079.7|13090.2|13078.2|13096.1|13084.1|13089.6|13077.6|0
1745353200000|2025-04-22 20:20:00|13089.8|13077.8|13085.7|13073.7|13094|13082|13085.7|13073.7|0
1745353500000|2025-04-22 20:25:00|13085.3|13073.3|13085.6|13073.6|13086.1|13074.1|13082.4|13070.4|0
1745353800000|2025-04-22 20:30:00|13086|13074|13088.1|13076.1|13092.9|13080.9|13086|13074|0
1745354100000|2025-04-22 20:35:00|13088.4|13076.4|13091.8|13079.8|13093.3|13081.3|13087|13075|0
1745354400000|2025-04-22 20:40:00|13092.2|13080.2|13088.8|13076.8|13092.6|13080.6|13086|13074|0
1745354700000|2025-04-22 20:45:00|13088.4|13076.4|13082.9|13070.9|13088.8|13076.8|13082.1|13070.1|0
1745355000000|2025-04-22 20:50:00|13082.5|13070.5|13080.4|13068.4|13084.4|13072.4|13079.3|13067.3|0
1745355300000|2025-04-22 20:55:00|13080.7|13068.7|13081.3|13069.3|13083.5|13071.5|13079.6|13067.6|0
1745355600000|2025-04-22 21:00:00|13081.1|13069.1|13081.2|13069.2|13081.9|13069.9|13081|13069|0
1745355900000|2025-04-22 21:05:00|13081.6|13069.6|13081.9|13069.9|13082.3|13070.3|13080.8|13068.8|0
1745356200000|2025-04-22 21:10:00|13082.1|13070.1|13083|13071|13084|13072|13081.9|13069.9|0
1745356500000|2025-04-22 21:15:00|13083.2|13071.2|13107.3|13095.3|13108.8|13096.8|13083.2|13071.2|0
1745356800000|2025-04-22 21:20:00|13107.2|13095.2|13128.5|13116.5|13129.6|13117.6|13101.7|13089.7|0
1745357100000|2025-04-22 21:25:00|13129.6|13117.6|13167.5|13155.5|13167.7|13155.7|13125.5|13113.5|0
1745357400000|2025-04-22 21:30:00|13167.7|13155.7|13171|13159|13188.2|13176.2|13162.3|13150.3|0
1745357700000|2025-04-22 21:35:00|13170.6|13158.6|13190.1|13178.1|13191|13179|13165.2|13153.2|0
1745358000000|2025-04-22 21:40:00|13190.5|13178.5|13217.9|13205.9|13219|13207|13189.9|13177.9|0
1745358300000|2025-04-22 21:45:00|13218|13206|13203|13191|13223.7|13211.7|13197.9|13185.9|0
1745358600000|2025-04-22 21:50:00|13203.5|13191.5|13197.1|13185.1|13205.2|13193.2|13196.9|13184.9|0
1745358900000|2025-04-22 21:55:00|13196.9|13184.9|13197.6|13185.6|13197.6|13185.6|13187|13175|0
1745359200000|2025-04-22 22:00:00|13197.8|13185.8|13195.9|13183.9|13206.9|13194.9|13157.3|13145.3|0
1745359500000|2025-04-22 22:05:00|13195.7|13183.7|13164.3|13152.3|13196.5|13184.5|13164.1|13152.1|0
1745359800000|2025-04-22 22:10:00|13164.2|13152.2|13174|13162|13174.3|13162.3|13157.2|13145.2|0
1745360100000|2025-04-22 22:15:00|13173.9|13161.9|13171.4|13159.4|13174.2|13162.2|13165.8|13153.8|0
1745360400000|2025-04-22 22:20:00|13171.3|13159.3|13179|13167|13181.2|13169.2|13165|13153|0
1745360700000|2025-04-22 22:25:00|13179.4|13167.4|13188|13176|13188|13176|13171.5|13159.5|0
1745361000000|2025-04-22 22:30:00|13188.3|13176.3|13177.3|13165.3|13189.1|13177.1|13176.3|13164.3|0
1745361300000|2025-04-22 22:35:00|13177.5|13165.5|13179.3|13167.3|13179.7|13167.7|13169.6|13157.6|0
1745361600000|2025-04-22 22:40:00|13178.9|13166.9|13186.4|13174.4|13186.7|13174.7|13175.5|13163.5|0
1745361900000|2025-04-22 22:45:00|13186.6|13174.6|13189.7|13177.7|13192.2|13180.2|13181.3|13169.3|0
1745362200000|2025-04-22 22:50:00|13189.5|13177.5|13199.8|13187.8|13200.2|13188.2|13187.3|13175.3|0
1745362500000|2025-04-22 22:55:00|13199.4|13187.4|13202.6|13190.6|13202.6|13190.6|13192.9|13180.9|0
1745362800000|2025-04-22 23:00:00|13202.7|13190.7|13203|13191|13210.7|13198.7|13197|13185|0
1745363100000|2025-04-22 23:05:00|13202.8|13190.8|13207.2|13195.2|13212|13200|13199.8|13187.8|0
1745363400000|2025-04-22 23:10:00|13207.4|13195.4|13211.6|13199.6|13212.9|13200.9|13206.8|13194.8|0
1745363700000|2025-04-22 23:15:00|13211.8|13199.8|13195.2|13183.2|13212.9|13200.9|13194.1|13182.1|0
1745364000000|2025-04-22 23:20:00|13195.6|13183.6|13192.8|13180.8|13199.5|13187.5|13191.9|13179.9|0
1745364300000|2025-04-22 23:25:00|13193.9|13181.9|13192.2|13180.2|13195|13183|13188.5|13176.5|0
1745364600000|2025-04-22 23:30:00|13191.9|13179.9|13188|13176|13192.2|13180.2|13186.5|13174.5|0
1745364900000|2025-04-22 23:35:00|13188.4|13176.4|13187.2|13175.2|13193.8|13181.8|13184.3|13172.3|0
1745365200000|2025-04-22 23:40:00|13187.4|13175.4|13183.5|13171.5|13187.5|13175.5|13181.3|13169.3|0
1745365500000|2025-04-22 23:45:00|13183.9|13171.9|13188.7|13176.7|13189.1|13177.1|13179.6|13167.6|0
1745365800000|2025-04-22 23:50:00|13187|13175|13188.7|13176.7|13191.5|13179.5|13185.6|13173.6|0
1745366100000|2025-04-22 23:55:00|13188|13176|13186.6|13174.6|13190.4|13178.4|13186.2|13174.2|0
1745366400000|2025-04-23 00:00:00|13186.9|13174.9|13219|13207|13219.4|13207.4|13186|13174|0
1745366700000|2025-04-23 00:05:00|13218.8|13206.8|13211|13199|13219.9|13207.9|13209.5|13197.5|0
1745367000000|2025-04-23 00:10:00|13210.8|13198.8|13198.6|13186.6|13211.9|13199.9|13197.4|13185.4|0
1745367300000|2025-04-23 00:15:00|13198.8|13186.8|13170.8|13158.8|13202.1|13190.1|13168.9|13156.9|0
1745367600000|2025-04-23 00:20:00|13169|13157|13165.4|13153.4|13169.1|13157.1|13157.3|13145.3|0
1745367900000|2025-04-23 00:25:00|13165.3|13153.3|13158.1|13146.1|13172.6|13160.6|13156.3|13144.3|0
1745368200000|2025-04-23 00:30:00|13160.8|13148.8|13150.7|13138.7|13167.1|13155.1|13150.7|13138.7|0
1745368500000|2025-04-23 00:35:00|13150.6|13138.6|13149|13137|13155.2|13143.2|13138.2|13126.2|0
1745368800000|2025-04-23 00:40:00|13148.9|13136.9|13146.9|13134.9|13152.6|13140.6|13143.5|13131.5|0
1745369100000|2025-04-23 00:45:00|13147|13135|13157.6|13145.6|13159.4|13147.4|13147|13135|0
1745369400000|2025-04-23 00:50:00|13156.7|13144.7|13174.8|13162.8|13174.8|13162.8|13156.7|13144.7|0
1745369700000|2025-04-23 00:55:00|13176.6|13164.6|13171.3|13159.3|13176.6|13164.6|13168.5|13156.5|0
1745370000000|2025-04-23 01:00:00|13171.2|13159.2|13178.5|13166.5|13178.6|13166.6|13171.1|13159.1|0
1745370300000|2025-04-23 01:05:00|13178.4|13166.4|13176.8|13164.8|13178.5|13166.5|13173.1|13161.1|0
1745370600000|2025-04-23 01:10:00|13176.7|13164.7|13179.6|13167.6|13182.3|13170.3|13174.1|13162.1|0
1745370900000|2025-04-23 01:15:00|13180.5|13168.5|13187.6|13175.6|13189.5|13177.5|13180.5|13168.5|0
1745371200000|2025-04-23 01:20:00|13189.4|13177.4|13183.6|13171.6|13190.1|13178.1|13180|13168|0
1745371500000|2025-04-23 01:25:00|13181.8|13169.8|13178|13166|13183.6|13171.6|13176.2|13164.2|0
1745371800000|2025-04-23 01:30:00|13176.2|13164.2|13165.1|13153.1|13177.1|13165.1|13165.1|13153.1|0
1745372100000|2025-04-23 01:35:00|13164.2|13152.2|13159.3|13147.3|13165.1|13153.1|13157.5|13145.5|0
1745372400000|2025-04-23 01:40:00|13159.2|13147.2|13162.8|13150.8|13162.8|13150.8|13155.5|13143.5|0
1745372700000|2025-04-23 01:45:00|13162.9|13150.9|13158.6|13146.6|13166.6|13154.6|13158.6|13146.6|0
1745373000000|2025-04-23 01:50:00|13157.8|13145.8|13157.7|13145.7|13161.4|13149.4|13155.8|13143.8|0
1745373300000|2025-04-23 01:55:00|13156.8|13144.8|13154.2|13142.2|13159.7|13147.7|13154.2|13142.2|0
1745373600000|2025-04-23 02:00:00|13156|13144|13157.6|13145.6|13157.6|13145.6|13148.7|13136.7|0
1745373900000|2025-04-23 02:05:00|13157.7|13145.7|13163.4|13151.4|13165.2|13153.2|13157.6|13145.6|0
1745374200000|2025-04-23 02:10:00|13162.5|13150.5|13165.2|13153.2|13165.2|13153.2|13161.5|13149.5|0
1745374500000|2025-04-23 02:15:00|13165.1|13153.1|13165.2|13153.2|13165.2|13153.2|13160.6|13148.6|0
1745374800000|2025-04-23 02:20:00|13165.1|13153.1|13164.3|13152.3|13165.2|13153.2|13159.6|13147.6|0
1745375100000|2025-04-23 02:25:00|13165.2|13153.2|13167|13155|13168.9|13156.9|13164.3|13152.3|0
1745375400000|2025-04-23 02:30:00|13167.1|13155.1|13161.7|13149.7|13167.1|13155.1|13161.6|13149.6|0
1745375700000|2025-04-23 02:35:00|13159.9|13147.9|13158.2|13146.2|13161.8|13149.8|13158.1|13146.1|0
1745376000000|2025-04-23 02:40:00|13160|13148|13172.7|13160.7|13172.7|13160.7|13160|13148|0
1745376300000|2025-04-23 02:45:00|13174.5|13162.5|13174.7|13162.7|13179.2|13167.2|13174.5|13162.5|0
1745376600000|2025-04-23 02:50:00|13174.6|13162.6|13169.1|13157.1|13178.2|13166.2|13169|13157|0
1745376900000|2025-04-23 02:55:00|13169.2|13157.2|13167.3|13155.3|13170.9|13158.9|13165.5|13153.5|0
1745377200000|2025-04-23 03:00:00|13165.5|13153.5|13162.6|13150.6|13167.3|13155.3|13158.1|13146.1|0
1745377500000|2025-04-23 03:05:00|13163.5|13151.5|13164.4|13152.4|13168.9|13156.9|13163.4|13151.4|0
1745377800000|2025-04-23 03:10:00|13164.3|13152.3|13159.9|13147.9|13167.2|13155.2|13158.1|13146.1|0
1745378100000|2025-04-23 03:15:00|13158.1|13146.1|13159.9|13147.9|13161.8|13149.8|13158.1|13146.1|0
1745378400000|2025-04-23 03:20:00|13161.7|13149.7|13169|13157|13169.9|13157.9|13158.1|13146.1|0
1745378700000|2025-04-23 03:25:00|13169.9|13157.9|13170.7|13158.7|13170.8|13158.8|13167|13155|0
1745379000000|2025-04-23 03:30:00|13169.8|13157.8|13172.6|13160.6|13172.6|13160.6|13165.2|13153.2|0
1745379300000|2025-04-23 03:35:00|13172.5|13160.5|13177|13165|13177|13165|13170.6|13158.6|0
1745379600000|2025-04-23 03:40:00|13177.9|13165.9|13178.8|13166.8|13183.4|13171.4|13176|13164|0
1745379900000|2025-04-23 03:45:00|13179.7|13167.7|13171.5|13159.5|13179.7|13167.7|13170.6|13158.6|0
1745380200000|2025-04-23 03:50:00|13172.4|13160.4|13178|13166|13179.8|13167.8|13172.4|13160.4|0
1745380500000|2025-04-23 03:55:00|13179.8|13167.8|13187|13175|13187|13175|13178.9|13166.9|0
1745380800000|2025-04-23 04:00:00|13187.9|13175.9|13196.1|13184.1|13203.5|13191.5|13187.9|13175.9|0
1745381100000|2025-04-23 04:05:00|13193.5|13181.5|13191.7|13179.7|13198|13186|13190.7|13178.7|0
1745381400000|2025-04-23 04:10:00|13192.6|13180.6|13192.6|13180.6|13194.4|13182.4|13188.9|13176.9|0
1745381700000|2025-04-23 04:15:00|13192.7|13180.7|13187.1|13175.1|13194.4|13182.4|13187.1|13175.1|0
1745382000000|2025-04-23 04:20:00|13187.2|13175.2|13183.3|13171.3|13188.8|13176.8|13183.3|13171.3|0
1745382300000|2025-04-23 04:25:00|13181.5|13169.5|13187|13175|13187|13175|13181.5|13169.5|0
1745382600000|2025-04-23 04:30:00|13188.8|13176.8|13190.7|13178.7|13198|13186|13188.8|13176.8|0
1745382900000|2025-04-23 04:35:00|13188|13176|13192.5|13180.5|13194.3|13182.3|13187.1|13175.1|0
1745383200000|2025-04-23 04:40:00|13193.4|13181.4|13194.2|13182.2|13196.1|13184.1|13192.4|13180.4|0
1745383500000|2025-04-23 04:45:00|13192.4|13180.4|13190.6|13178.6|13194.3|13182.3|13190.6|13178.6|0
1745383800000|2025-04-23 04:50:00|13190.7|13178.7|13197.8|13185.8|13197.8|13185.8|13189.8|13177.8|0
1745384100000|2025-04-23 04:55:00|13196|13184|13202.3|13190.3|13203.2|13191.2|13194.2|13182.2|0
1745384400000|2025-04-23 05:00:00|13203.2|13191.2|13186.8|13174.8|13203.2|13191.2|13186.8|13174.8|0
1745384700000|2025-04-23 05:05:00|13186.9|13174.9|13185.1|13173.1|13188.7|13176.7|13185|13173|0
1745385000000|2025-04-23 05:10:00|13185.2|13173.2|13181.4|13169.4|13185.2|13173.2|13181.3|13169.3|0
1745385300000|2025-04-23 05:15:00|13183.2|13171.2|13182.9|13170.9|13185|13173|13177.5|13165.5|0
1745385600000|2025-04-23 05:20:00|13183|13171|13184.4|13172.4|13188.8|13176.8|13182.9|13170.9|0
1745385900000|2025-04-23 05:25:00|13184.5|13172.5|13187.3|13175.3|13188.2|13176.2|13184.4|13172.4|0
1745386200000|2025-04-23 05:30:00|13186.4|13174.4|13190.1|13178.1|13190.1|13178.1|13182.8|13170.8|0
1745386500000|2025-04-23 05:35:00|13191.9|13179.9|13189|13177|13192.8|13180.8|13184.7|13172.7|0
1745386800000|2025-04-23 05:40:00|13189.1|13177.1|13185.6|13173.6|13192.7|13180.7|13183.7|13171.7|0
1745387100000|2025-04-23 05:45:00|13185.5|13173.5|13199.9|13187.9|13203.5|13191.5|13178.3|13166.3|0
1745387400000|2025-04-23 05:50:00|13199.8|13187.8|13198.1|13186.1|13203.5|13191.5|13194.5|13182.5|0
1745387700000|2025-04-23 05:55:00|13199.9|13187.9|13187.3|13175.3|13199.9|13187.9|13182.8|13170.8|0
1745388000000|2025-04-23 06:00:00|13185.5|13173.5|13156.7|13151.7|13187.4|13180.2|13156.7|13151.7|12
1745388300000|2025-04-23 06:05:00|13156.2|13151.2|13171.2|13166.2|13172.2|13167.2|13152.2|13147.2|20
1745388600000|2025-04-23 06:10:00|13168.2|13163.2|13164.2|13159.2|13172.2|13167.2|13162.7|13157.7|11
1745388900000|2025-04-23 06:15:00|13165.7|13160.7|13161.7|13156.7|13167.2|13162.2|13161.7|13156.7|4
1745389200000|2025-04-23 06:20:00|13161.2|13156.2|13171.2|13166.2|13171.2|13166.2|13161.2|13156.2|1
1745389500000|2025-04-23 06:25:00|13168.2|13163.2|13162.2|13157.2|13168.2|13163.2|13162.2|13157.2|2
1745389800000|2025-04-23 06:30:00|13163.7|13158.7|13167.2|13162.2|13167.2|13162.2|13163.7|13158.7|4
1745390100000|2025-04-23 06:35:00|13171.2|13166.2|13173.2|13168.2|13176.2|13171.2|13171.2|13166.2|6
1745390400000|2025-04-23 06:40:00|13173.7|13168.7|13176.7|13171.7|13176.7|13171.7|13169.2|13164.2|4
1745390700000|2025-04-23 06:45:00|13176.2|13171.2|13178.7|13173.7|13178.7|13173.7|13175.7|13170.7|2
1745391000000|2025-04-23 06:50:00|13177.7|13172.7|13187.2|13182.2|13187.7|13182.7|13177.7|13172.7|6
1745391300000|2025-04-23 06:55:00|13187.7|13182.7|13166.2|13161.2|13194.7|13189.7|13166.2|13161.2|46
1745391600000|2025-04-23 07:00:00|13168.2|13163.2|13177.7|13172.7|13190.7|13185.7|13163.7|13158.7|532
1745391900000|2025-04-23 07:05:00|13177.2|13172.2|13128.7|13123.7|13180.2|13175.2|13128.7|13123.7|265
1745392200000|2025-04-23 07:10:00|13130.7|13125.7|13164.2|13159.2|13178.2|13173.2|13118.2|13113.2|166
1745392500000|2025-04-23 07:15:00|13166.7|13161.7|13184.2|13179.2|13186.7|13181.7|13164.2|13159.2|202
1745392800000|2025-04-23 07:20:00|13183.7|13178.7|13185.7|13180.7|13196.2|13191.2|13174.7|13169.7|91
1745393100000|2025-04-23 07:25:00|13185.2|13180.2|13198.7|13193.7|13199.7|13194.7|13182.7|13177.7|99
1745393400000|2025-04-23 07:30:00|13199.2|13194.2|13193.7|13188.7|13204.7|13199.7|13181.7|13176.7|133
1745393700000|2025-04-23 07:35:00|13191.7|13186.7|13180.2|13175.2|13196.7|13191.7|13178.7|13173.7|65
1745394000000|2025-04-23 07:40:00|13179.7|13174.7|13159.2|13154.2|13184.2|13179.2|13152.2|13147.2|63
1745394300000|2025-04-23 07:45:00|13158.7|13153.7|13154.7|13149.7|13158.7|13153.7|13141.7|13136.7|162
1745394600000|2025-04-23 07:50:00|13154.2|13149.2|13164.7|13159.7|13168.2|13163.2|13152.2|13147.2|28
1745394900000|2025-04-23 07:55:00|13165.2|13160.2|13164.2|13159.2|13172.2|13167.2|13159.2|13154.2|23
1745395200000|2025-04-23 08:00:00|13165.2|13160.2|13156.2|13151.2|13169.2|13164.2|13150.2|13145.2|57
1745395500000|2025-04-23 08:05:00|13155.7|13150.7|13152.7|13147.7|13159.2|13154.2|13149.2|13144.2|41
1745395800000|2025-04-23 08:10:00|13153.2|13148.2|13149.2|13144.2|13158.2|13153.2|13148.7|13143.7|66
1745396100000|2025-04-23 08:15:00|13149.7|13144.7|13154.2|13149.2|13157.7|13152.7|13144.7|13139.7|57
1745396400000|2025-04-23 08:20:00|13153.7|13148.7|13157.2|13152.2|13162.2|13157.2|13152.2|13147.2|50
1745396700000|2025-04-23 08:25:00|13158.7|13153.7|13165.2|13160.2|13168.2|13163.2|13151.2|13146.2|54
1745397000000|2025-04-23 08:30:00|13165.7|13160.7|13168.2|13163.2|13173.2|13168.2|13162.2|13157.2|40
1745397300000|2025-04-23 08:35:00|13167.7|13162.7|13174.2|13169.2|13174.2|13169.2|13167.2|13162.2|25
1745397600000|2025-04-23 08:40:00|13174.7|13169.7|13175.7|13170.7|13177.2|13172.2|13168.7|13163.7|26
1745397900000|2025-04-23 08:45:00|13175.2|13170.2|13189.2|13184.2|13192.7|13187.7|13172.7|13167.7|41
1745398200000|2025-04-23 08:50:00|13189.7|13184.7|13184.7|13179.7|13192.7|13187.7|13180.7|13175.7|21
1745398500000|2025-04-23 08:55:00|13185.7|13180.7|13182.2|13177.2|13192.7|13187.7|13177.2|13172.2|56
1745398800000|2025-04-23 09:00:00|13182.7|13177.7|13185.7|13180.7|13191.7|13186.7|13181.2|13176.2|30
1745399100000|2025-04-23 09:05:00|13184.7|13179.7|13184.2|13179.2|13186.7|13181.7|13178.2|13173.2|25
1745399400000|2025-04-23 09:10:00|13183.7|13178.7|13182.2|13177.2|13186.7|13181.7|13179.2|13174.2|65
1745399700000|2025-04-23 09:15:00|13182.7|13177.7|13185.2|13180.2|13189.7|13184.7|13181.2|13176.2|22
1745400000000|2025-04-23 09:20:00|13185.7|13180.7|13167.7|13162.7|13186.2|13181.2|13167.2|13162.2|18
1745400300000|2025-04-23 09:25:00|13168.2|13163.2|13162.7|13157.7|13172.7|13167.7|13161.7|13156.7|24
1745400600000|2025-04-23 09:30:00|13163.2|13158.2|13148.2|13143.2|13164.7|13159.7|13146.7|13141.7|40
1745400900000|2025-04-23 09:35:00|13148.7|13143.7|13145.7|13140.7|13150.7|13145.7|13136.7|13131.7|37
1745401200000|2025-04-23 09:40:00|13145.2|13140.2|13136.7|13131.7|13152.7|13147.7|13136.2|13131.2|33
1745401500000|2025-04-23 09:45:00|13137.2|13132.2|13148.7|13143.7|13155.2|13150.2|13137.2|13132.2|23
1745401800000|2025-04-23 09:50:00|13149.2|13144.2|13152.7|13147.7|13154.2|13149.2|13145.7|13140.7|17
1745402100000|2025-04-23 09:55:00|13152.2|13147.2|13149.2|13144.2|13161.2|13156.2|13147.7|13142.7|26
1745402400000|2025-04-23 10:00:00|13151.2|13146.2|13142.7|13137.7|13153.7|13148.7|13138.2|13133.2|21
1745402700000|2025-04-23 10:05:00|13143.2|13138.2|13138.7|13133.7|13143.2|13138.2|13136.2|13131.2|14
1745403000000|2025-04-23 10:10:00|13139.2|13134.2|13137.2|13132.2|13140.7|13135.7|13135.7|13130.7|23
1745403300000|2025-04-23 10:15:00|13136.7|13131.7|13136.2|13131.2|13140.7|13135.7|13133.2|13128.2|36
1745403600000|2025-04-23 10:20:00|13137.2|13132.2|13129.7|13124.7|13139.2|13134.2|13129.2|13124.2|22
1745403900000|2025-04-23 10:25:00|13129.2|13124.2|13131.7|13126.7|13132.7|13127.7|13124.7|13119.7|16
1745404200000|2025-04-23 10:30:00|13131.2|13126.2|13124.7|13119.7|13131.7|13126.7|13122.7|13117.7|33
1745404500000|2025-04-23 10:35:00|13124.2|13119.2|13131.2|13126.2|13133.7|13128.7|13121.7|13116.7|26
1745404800000|2025-04-23 10:40:00|13129.7|13124.7|13126.7|13121.7|13129.7|13124.7|13122.2|13117.2|20
1745405100000|2025-04-23 10:45:00|13127.2|13122.2|13140.7|13135.7|13140.7|13135.7|13127.2|13122.2|33
1745405400000|2025-04-23 10:50:00|13141.2|13136.2|13136.2|13131.2|13142.7|13137.7|13133.7|13128.7|23
1745405700000|2025-04-23 10:55:00|13135.7|13130.7|13146.2|13141.2|13149.7|13144.7|13134.2|13129.2|26
1745406000000|2025-04-23 11:00:00|13146.7|13141.7|13143.7|13138.7|13146.7|13141.7|13139.7|13134.7|37
1745406300000|2025-04-23 11:05:00|13143.2|13138.2|13137.7|13132.7|13146.2|13141.2|13137.2|13132.2|20
1745406600000|2025-04-23 11:10:00|13138.2|13133.2|13132.2|13127.2|13141.7|13136.7|13128.7|13123.7|24
1745406900000|2025-04-23 11:15:00|13132.7|13127.7|13132.7|13127.7|13135.7|13130.7|13128.7|13123.7|15
1745407200000|2025-04-23 11:20:00|13132.2|13127.2|13133.7|13128.7|13138.7|13133.7|13127.7|13122.7|26
1745407500000|2025-04-23 11:25:00|13134.2|13129.2|13127.2|13122.2|13136.2|13131.2|13127.2|13122.2|14
1745407800000|2025-04-23 11:30:00|13127.7|13122.7|13119.2|13114.2|13130.2|13125.2|13118.2|13113.2|19
1745408100000|2025-04-23 11:35:00|13120.2|13115.2|13128.7|13123.7|13128.7|13123.7|13118.2|13113.2|18
1745408400000|2025-04-23 11:40:00|13128.2|13123.2|13126.2|13121.2|13133.2|13128.2|13124.7|13119.7|13
1745408700000|2025-04-23 11:45:00|13126.7|13121.7|13119.2|13114.2|13128.2|13123.2|13119.2|13114.2|16
1745409000000|2025-04-23 11:50:00|13117.2|13112.2|13120.7|13115.7|13124.7|13119.7|13113.7|13108.7|27
1745409300000|2025-04-23 11:55:00|13120.2|13115.2|13124.2|13119.2|13127.2|13122.2|13118.2|13113.2|34
1745409600000|2025-04-23 12:00:00|13126.2|13121.2|13119.2|13114.2|13127.2|13122.2|13116.2|13111.2|18
1745409900000|2025-04-23 12:05:00|13118.7|13113.7|13116.7|13111.7|13122.2|13117.2|13110.7|13105.7|25
1745410200000|2025-04-23 12:10:00|13117.2|13112.2|13118.7|13113.7|13126.2|13121.2|13116.2|13111.2|20
1745410500000|2025-04-23 12:15:00|13119.2|13114.2|13107.2|13102.2|13119.2|13114.2|13107.2|13102.2|54
1745410800000|2025-04-23 12:20:00|13107.7|13102.7|13096.7|13091.7|13107.7|13102.7|13091.2|13086.2|99
1745411100000|2025-04-23 12:25:00|13097.2|13092.2|13102.2|13097.2|13108.2|13103.2|13097.2|13092.2|71
1745411400000|2025-04-23 12:30:00|13102.7|13097.7|13117.7|13112.7|13117.7|13112.7|13101.2|13096.2|64
1745411700000|2025-04-23 12:35:00|13117.2|13112.2|13123.2|13118.2|13124.2|13119.2|13115.7|13110.7|51
1745412000000|2025-04-23 12:40:00|13123.7|13118.7|13124.2|13119.2|13127.2|13122.2|13119.2|13114.2|30
1745412300000|2025-04-23 12:45:00|13124.7|13119.7|13130.2|13125.2|13130.7|13125.7|13121.7|13116.7|20
1745412600000|2025-04-23 12:50:00|13130.7|13125.7|13137.2|13132.2|13137.2|13132.2|13129.2|13124.2|36
1745412900000|2025-04-23 12:55:00|13136.2|13131.2|13136.2|13131.2|13143.2|13138.2|13134.7|13129.7|24
1745413200000|2025-04-23 13:00:00|13134.2|13129.2|13133.2|13128.2|13139.2|13134.2|13132.2|13127.2|33
1745413500000|2025-04-23 13:05:00|13132.7|13127.7|13127.2|13122.2|13133.2|13128.2|13122.2|13117.2|53
1745413800000|2025-04-23 13:10:00|13127.7|13122.7|13121.2|13116.2|13130.7|13125.7|13121.2|13116.2|45
1745414100000|2025-04-23 13:15:00|13121.7|13116.7|13119.2|13114.2|13126.2|13121.2|13119.2|13114.2|27
1745414400000|2025-04-23 13:20:00|13117.2|13112.2|13125.7|13120.7|13127.2|13122.2|13117.2|13112.2|39
1745414700000|2025-04-23 13:25:00|13126.2|13121.2|13115.7|13110.7|13126.7|13121.7|13114.2|13109.2|27
1745415000000|2025-04-23 13:30:00|13116.7|13111.7|13116.2|13111.2|13124.2|13119.2|13108.7|13103.7|56
1745415300000|2025-04-23 13:35:00|13117.2|13112.2|13132.7|13127.7|13207.7|13202.7|13113.7|13108.7|755
1745415600000|2025-04-23 13:40:00|13133.2|13128.2|13127.2|13122.2|13154.7|13149.7|13120.2|13115.2|202
1745415900000|2025-04-23 13:45:00|13126.2|13121.2|13150.2|13145.2|13159.2|13154.2|13114.2|13109.2|103
1745416200000|2025-04-23 13:50:00|13150.7|13145.7|13138.2|13133.2|13167.7|13162.7|13111.2|13106.2|333
1745416500000|2025-04-23 13:55:00|13138.7|13133.7|13163.2|13158.2|13163.2|13158.2|13131.2|13126.2|102
1745416800000|2025-04-23 14:00:00|13164.2|13159.2|13172.7|13167.7|13179.2|13174.2|13132.2|13127.2|217
1745417100000|2025-04-23 14:05:00|13171.7|13166.7|13172.7|13167.7|13189.7|13184.7|13167.7|13162.7|105
1745417400000|2025-04-23 14:10:00|13173.2|13168.2|13149.2|13144.2|13174.2|13169.2|13143.7|13138.7|72
1745417700000|2025-04-23 14:15:00|13150.2|13145.2|13134.2|13129.2|13151.7|13146.7|13116.7|13111.7|119
1745418000000|2025-04-23 14:20:00|13133.7|13128.7|13149.7|13144.7|13158.7|13153.7|13126.7|13121.7|137
1745418300000|2025-04-23 14:25:00|13150.2|13145.2|13168.2|13163.2|13179.7|13174.7|13147.7|13142.7|113
1745418600000|2025-04-23 14:30:00|13168.7|13163.7|13181.7|13176.7|13187.7|13182.7|13167.7|13162.7|84
1745418900000|2025-04-23 14:35:00|13182.2|13177.2|13189.7|13184.7|13189.7|13184.7|13176.2|13171.2|84
1745419200000|2025-04-23 14:40:00|13189.2|13184.2|13205.7|13200.7|13206.2|13201.2|13179.7|13174.7|136
1745419500000|2025-04-23 14:45:00|13206.2|13201.2|13191.7|13186.7|13206.2|13201.2|13190.2|13185.2|92
1745419800000|2025-04-23 14:50:00|13192.2|13187.2|13196.2|13191.2|13200.2|13195.2|13183.2|13178.2|91
1745420100000|2025-04-23 14:55:00|13195.2|13190.2|13200.2|13195.2|13207.2|13202.2|13191.2|13186.2|120
1745420400000|2025-04-23 15:00:00|13202.2|13197.2|13193.7|13188.7|13213.7|13208.7|13158.7|13153.7|361
1745420700000|2025-04-23 15:05:00|13194.2|13189.2|13202.2|13197.2|13213.7|13208.7|13192.2|13187.2|99
1745421000000|2025-04-23 15:10:00|13201.7|13196.7|13198.2|13193.2|13209.7|13204.7|13196.2|13191.2|69
1745421300000|2025-04-23 15:15:00|13198.7|13193.7|13189.7|13184.7|13201.2|13196.2|13184.7|13179.7|59
1745421600000|2025-04-23 15:20:00|13190.2|13185.2|13171.2|13166.2|13196.2|13191.2|13156.7|13151.7|323
1745421900000|2025-04-23 15:25:00|13170.2|13165.2|13164.2|13159.2|13174.2|13169.2|13148.2|13143.2|293
1745422200000|2025-04-23 15:30:00|13165.2|13158.2|13196.2|13190.2|13197.2|13191.2|13158.2|13151.2|822
1745422500000|2025-04-23 15:35:00|13197.2|13194.2|13210.2|13203.2|13214.2|13207.2|13195.2|13187.2|312
1745422800000|2025-04-23 15:40:00|13211.2|13201.2|13206.2|13197.2|13219.2|13211.2|13201.2|13194.2|66
1745423100000|2025-04-23 15:45:00|13205.2|13198.2|13190.2|13180.2|13211.2|13204.2|13184.2|13177.2|161
1745423400000|2025-04-23 15:50:00|13193.2|13181.2|13193.2|13186.2|13203.2|13194.2|13186.2|13176.2|35
1745423700000|2025-04-23 15:55:00|13194.2|13188.2|13210.2|13201.2|13212.2|13204.2|13194.2|13188.2|42
1745424000000|2025-04-23 16:00:00|13213.2|13202.2|13206.2|13197.2|13215.2|13204.2|13193.2|13187.2|55
1745424300000|2025-04-23 16:05:00|13205.2|13198.2|13187.2|13177.2|13210.2|13201.2|13184.2|13173.2|11
1745424600000|2025-04-23 16:10:00|13186.2|13178.2|13185.2|13176.2|13200.2|13191.2|13175.2|13165.2|20
1745424900000|2025-04-23 16:15:00|13187.2|13177.2|13175.2|13167.2|13189.2|13180.2|13171.2|13162.2|7
1745425200000|2025-04-23 16:20:00|13178.2|13168.2|13176.2|13168.2|13180.2|13172.2|13170.2|13160.2|25
1745425500000|2025-04-23 16:25:00|13178.2|13169.2|13192.2|13185.2|13196.2|13186.2|13166.2|13158.2|19
1745425800000|2025-04-23 16:30:00|13193.2|13184.2|13194.2|13185.2|13197.2|13190.2|13186.2|13176.2|23
1745426100000|2025-04-23 16:35:00|13197.2|13186.2|13205.2|13197.2|13211.2|13201.2|13195.2|13186.2|18
1745426400000|2025-04-23 16:40:00|13203.2|13195.2|13199.2|13191.2|13206.2|13198.2|13197.2|13188.2|10
1745426700000|2025-04-23 16:45:00|13200.2|13190.2|13187.2|13178.2|13202.2|13194.2|13184.2|13176.2|13
1745427000000|2025-04-23 16:50:00|13186.2|13177.2|13193.2|13185.2|13197.2|13189.2|13182.2|13174.2|9
1745427300000|2025-04-23 16:55:00|13192.2|13184.2|13213.2|13204.2|13218.2|13210.2|13192.2|13184.2|25
1745427600000|2025-04-23 17:00:00|13212.2|13203.2|13218.2|13207.2|13220.7|13209.2|13198.7|13186.7|3
1745427900000|2025-04-23 17:05:00|13215.7|13208.2|13226.2|13215.2|13230.2|13221.2|13215.2|13203.7|15
1745428200000|2025-04-23 17:10:00|13224.2|13211.2|13226.7|13214.7|13226.7|13214.7|13219.7|13207.7|4
1745428500000|2025-04-23 17:15:00|13224.2|13214.2|13226.2|13215.2|13229.2|13220.2|13224.2|13214.2|0
1745428800000|2025-04-23 17:20:00|13227.2|13216.2|13227.2|13217.2|13230.2|13219.2|13220.2|13209.2|1
1745429100000|2025-04-23 17:25:00|13226.2|13212.2|13216.2|13207.2|13231.2|13221.2|13212.2|13204.2|10
1745429400000|2025-04-23 17:30:00|13218.2|13208.2|13203.2|13193.2|13222.2|13213.2|13202.2|13192.2|20
1745429700000|2025-04-23 17:35:00|13204.2|13194.2|13197.2|13188.2|13207.2|13197.2|13192.2|13184.2|12
1745430000000|2025-04-23 17:40:00|13195.2|13189.2|13204.2|13195.2|13206.2|13196.2|13193.2|13183.2|4
1745430300000|2025-04-23 17:45:00|13203.2|13196.2|13203.2|13195.2|13203.2|13197.2|13197.2|13188.2|11
1745430600000|2025-04-23 17:50:00|13202.2|13194.2|13213.2|13203.2|13215.2|13207.2|13200.2|13188.2|9
1745430900000|2025-04-23 17:55:00|13218.2|13204.2|13220.8|13208.8|13228.2|13218.2|13215.7|13204.2|20
1745431200000|2025-04-23 18:00:00|13220.7|13208.7|13216|13204|13222.8|13210.8|13205.9|13193.9|0
1745431500000|2025-04-23 18:05:00|13216.8|13204.8|13216.9|13204.9|13220.6|13208.6|13211.3|13199.3|0
1745431800000|2025-04-23 18:10:00|13216.8|13204.8|13216.9|13204.9|13224.4|13212.4|13207.7|13195.7|0
1745432100000|2025-04-23 18:15:00|13217.8|13205.8|13222.2|13210.2|13228|13216|13215|13203|0
1745432400000|2025-04-23 18:20:00|13220.4|13208.4|13216.6|13204.6|13228|13216|13213.8|13201.8|0
1745432700000|2025-04-23 18:25:00|13216.7|13204.7|13210.6|13198.6|13218.3|13206.3|13207|13195|0
1745433000000|2025-04-23 18:30:00|13210.7|13198.7|13212.5|13200.5|13220|13208|13208.8|13196.8|0
1745433300000|2025-04-23 18:35:00|13212.6|13200.6|13214.3|13202.3|13218|13206|13211.5|13199.5|0
1745433600000|2025-04-23 18:40:00|13215.2|13203.2|13201.4|13189.4|13215.2|13203.2|13201.4|13189.4|0
1745433900000|2025-04-23 18:45:00|13201.3|13189.3|13203.5|13191.5|13205.3|13193.3|13197.7|13185.7|0
1745434200000|2025-04-23 18:50:00|13203.6|13191.6|13201.5|13189.5|13203.6|13191.6|13196.2|13184.2|0
1745434500000|2025-04-23 18:55:00|13200.6|13188.6|13198.1|13186.1|13210.1|13198.1|13197.8|13185.8|0
1745434800000|2025-04-23 19:00:00|13198|13186|13192.2|13180.2|13207.3|13195.3|13190.3|13178.3|0
1745435100000|2025-04-23 19:05:00|13192.3|13180.3|13195|13183|13201.5|13189.5|13192.2|13180.2|0
1745435400000|2025-04-23 19:10:00|13195.9|13183.9|13194.1|13182.1|13200.7|13188.7|13192.3|13180.3|0
1745435700000|2025-04-23 19:15:00|13194.2|13182.2|13193.9|13181.9|13196.8|13184.8|13190.3|13178.3|0
1745436000000|2025-04-23 19:20:00|13193|13181|13184.6|13172.6|13195.7|13183.7|13182.8|13170.8|0
1745436300000|2025-04-23 19:25:00|13183.7|13171.7|13184.8|13172.8|13193.1|13181.1|13180.9|13168.9|0
1745436600000|2025-04-23 19:30:00|13186.6|13174.6|13190.3|13178.3|13196.9|13184.9|13183.8|13171.8|0
1745436900000|2025-04-23 19:35:00|13188.5|13176.5|13181|13169|13190.4|13178.4|13179|13167|0
1745437200000|2025-04-23 19:40:00|13181.1|13169.1|13186.6|13174.6|13190.4|13178.4|13179.1|13167.1|0
1745437500000|2025-04-23 19:45:00|13186.5|13174.5|13190.5|13178.5|13190.6|13178.6|13179.2|13167.2|0
1745437800000|2025-04-23 19:50:00|13199.4|13187.4|13203.7|13191.7|13205.6|13193.6|13190.6|13178.6|0
1745438100000|2025-04-23 19:55:00|13205.5|13193.5|13199.3|13187.3|13212.4|13200.4|13198.4|13186.4|0
1745438400000|2025-04-23 20:00:00|13200.3|13188.3|13201.4|13189.4|13205.9|13193.9|13197.8|13185.8|0
1745438700000|2025-04-23 20:05:00|13201.8|13189.8|13209.1|13197.1|13209.9|13197.9|13197.8|13185.8|0
1745439000000|2025-04-23 20:10:00|13209.2|13197.2|13203|13191|13213.5|13201.5|13202.2|13190.2|0
1745439300000|2025-04-23 20:15:00|13202.6|13190.6|13225.3|13213.3|13229.8|13217.8|13202.6|13190.6|0
1745439600000|2025-04-23 20:20:00|13225.4|13213.4|13228.5|13216.5|13240.1|13228.1|13222.6|13210.6|0
1745439900000|2025-04-23 20:25:00|13228.9|13216.9|13234.8|13222.8|13247.3|13235.3|13227.8|13215.8|0
1745440200000|2025-04-23 20:30:00|13235.2|13223.2|13236.8|13224.8|13241.8|13229.8|13231.4|13219.4|0
1745440500000|2025-04-23 20:35:00|13237.2|13225.2|13230.3|13218.3|13237.9|13225.9|13229.5|13217.5|0
1745440800000|2025-04-23 20:40:00|13230.6|13218.6|13221.1|13209.1|13231.4|13219.4|13221.1|13209.1|0
1745441100000|2025-04-23 20:45:00|13221.2|13209.2|13223.3|13211.3|13228.1|13216.1|13221.1|13209.1|0
1745441400000|2025-04-23 20:50:00|13223.4|13211.4|13229.1|13217.1|13229.1|13217.1|13223.3|13211.3|0
1745441700000|2025-04-23 20:55:00|13229|13217|13220.4|13208.4|13229.1|13217.1|13220.4|13208.4|0
1745442000000|2025-04-23 21:00:00|13221.1|13209.1|13224.8|13212.8|13224.8|13212.8|13221.1|13209.1|0
1745442300000|2025-04-23 21:05:00|13225.7|13213.7|13226.7|13214.7|13229.3|13217.3|13224.8|13212.8|0
1745442600000|2025-04-23 21:10:00|13226.8|13214.8|13230.1|13218.1|13232.5|13220.5|13226.8|13214.8|0
1745442900000|2025-04-23 21:15:00|13229.9|13217.9|13229.7|13217.7|13230.2|13218.2|13226.4|13214.4|0
1745443200000|2025-04-23 21:20:00|13230.1|13218.1|13229.1|13217.1|13232.6|13220.6|13226.6|13214.6|0
1745443500000|2025-04-23 21:25:00|13228.2|13216.2|13224.7|13212.7|13228.4|13216.4|13224.7|13212.7|0
1745443800000|2025-04-23 21:30:00|13224.8|13212.8|13222.5|13210.5|13225.6|13213.6|13220.9|13208.9|0
1745444100000|2025-04-23 21:35:00|13222.1|13210.1|13219|13207|13222.9|13210.9|13219|13207|0
1745444400000|2025-04-23 21:40:00|13219.7|13207.7|13215.3|13203.3|13222.1|13210.1|13215.3|13203.3|0
1745444700000|2025-04-23 21:45:00|13215.5|13203.5|13207|13195|13215.5|13203.5|13204.6|13192.6|0
1745445000000|2025-04-23 21:50:00|13206.9|13194.9|13208|13196|13214.2|13202.2|13206.9|13194.9|0
1745445300000|2025-04-23 21:55:00|13207.9|13195.9|13211.7|13199.7|13211.7|13199.7|13204.1|13192.1|0
1745445600000|2025-04-23 22:00:00|13212.1|13200.1|13197.3|13185.3|13221.8|13209.8|13195.9|13183.9|0
1745445900000|2025-04-23 22:05:00|13197.1|13185.1|13190.3|13178.3|13202.7|13190.7|13189.8|13177.8|0
1745446200000|2025-04-23 22:10:00|13190.4|13178.4|13190.5|13178.5|13198.4|13186.4|13190.4|13178.4|0
1745446500000|2025-04-23 22:15:00|13190.7|13178.7|13196.8|13184.8|13199.4|13187.4|13188.5|13176.5|0
1745446800000|2025-04-23 22:20:00|13197.1|13185.1|13194.8|13182.8|13199.2|13187.2|13194.4|13182.4|0
1745447100000|2025-04-23 22:25:00|13194.6|13182.6|13199.9|13187.9|13200.3|13188.3|13194.4|13182.4|0
1745447400000|2025-04-23 22:30:00|13200.3|13188.3|13205.6|13193.6|13205.8|13193.8|13197.7|13185.7|0
1745447700000|2025-04-23 22:35:00|13205.4|13193.4|13210.1|13198.1|13211.7|13199.7|13205.1|13193.1|0
1745448000000|2025-04-23 22:40:00|13210.2|13198.2|13209.9|13197.9|13215.8|13203.8|13209.7|13197.7|0
1745448300000|2025-04-23 22:45:00|13209.7|13197.7|13210.2|13198.2|13212.4|13200.4|13206.5|13194.5|0
1745448600000|2025-04-23 22:50:00|13209.9|13197.9|13211.7|13199.7|13211.7|13199.7|13207.1|13195.1|0
1745448900000|2025-04-23 22:55:00|13211.5|13199.5|13212.6|13200.6|13214.5|13202.5|13211.2|13199.2|0
1745449200000|2025-04-23 23:00:00|13212.5|13200.5|13214.8|13202.8|13216.5|13204.5|13209.5|13197.5|0
1745449500000|2025-04-23 23:05:00|13214.9|13202.9|13215.2|13203.2|13218|13206|13214.3|13202.3|0
1745449800000|2025-04-23 23:10:00|13215|13203|13217.2|13205.2|13219.6|13207.6|13212.2|13200.2|0
1745450100000|2025-04-23 23:15:00|13217|13205|13215.3|13203.3|13217.8|13205.8|13214.7|13202.7|0
1745450400000|2025-04-23 23:20:00|13215.5|13203.5|13222|13210|13223.1|13211.1|13215.3|13203.3|0
1745450700000|2025-04-23 23:25:00|13221.6|13209.6|13218.1|13206.1|13226.1|13214.1|13217.8|13205.8|0
1745451000000|2025-04-23 23:30:00|13217.9|13205.9|13212.5|13200.5|13218.1|13206.1|13210.9|13198.9|0
1745451300000|2025-04-23 23:35:00|13212.6|13200.6|13212.5|13200.5|13212.9|13200.9|13209.8|13197.8|0
1745451600000|2025-04-23 23:40:00|13212.7|13200.7|13216.4|13204.4|13217.9|13205.9|13212|13200|0
1745451900000|2025-04-23 23:45:00|13216.2|13204.2|13214|13202|13218.6|13206.6|13213.8|13201.8|0
1745452200000|2025-04-23 23:50:00|13214.2|13202.2|13218.2|13206.2|13218.8|13206.8|13214|13202|0
1745452500000|2025-04-23 23:55:00|13218|13206|13216.4|13204.4|13220.8|13208.8|13216.4|13204.4|0
1745452800000|2025-04-24 00:00:00|13216.6|13204.6|13225.3|13213.3|13226.4|13214.4|13211.4|13199.4|0
1745453100000|2025-04-24 00:05:00|13224.2|13212.2|13227.7|13215.7|13229|13217|13220.5|13208.5|0
1745453400000|2025-04-24 00:10:00|13227.5|13215.5|13222.1|13210.1|13228.3|13216.3|13219.5|13207.5|0
1745453700000|2025-04-24 00:15:00|13222.3|13210.3|13233.3|13221.3|13235.1|13223.1|13214.6|13202.6|0
1745454000000|2025-04-24 00:20:00|13234.2|13222.2|13220.7|13208.7|13234.2|13222.2|13218.9|13206.9|0
1745454300000|2025-04-24 00:25:00|13219.8|13207.8|13216.2|13204.2|13220.7|13208.7|13213.5|13201.5|0
1745454600000|2025-04-24 00:30:00|13215.3|13203.3|13215.3|13203.3|13217.1|13205.1|13211.7|13199.7|0
1745454900000|2025-04-24 00:35:00|13214.4|13202.4|13216.3|13204.3|13219.8|13207.8|13211.7|13199.7|0
1745455200000|2025-04-24 00:40:00|13215.4|13203.4|13222.5|13210.5|13224.4|13212.4|13215.3|13203.3|0
1745455500000|2025-04-24 00:45:00|13223.4|13211.4|13217.1|13205.1|13223.4|13211.4|13216.2|13204.2|0
1745455800000|2025-04-24 00:50:00|13218|13206|13218.8|13206.8|13221.6|13209.6|13216.2|13204.2|0
1745456100000|2025-04-24 00:55:00|13218.9|13206.9|13218.8|13206.8|13218.9|13206.9|13216.1|13204.1|0
1745456400000|2025-04-24 01:00:00|13218.9|13206.9|13215.2|13203.2|13221.6|13209.6|13214.3|13202.3|0
1745456700000|2025-04-24 01:05:00|13214.3|13202.3|13220.6|13208.6|13220.7|13208.7|13211.5|13199.5|0
1745457000000|2025-04-24 01:10:00|13219.8|13207.8|13217.9|13205.9|13222.5|13210.5|13217|13205|0
1745457300000|2025-04-24 01:15:00|13217|13205|13211.5|13199.5|13218.8|13206.8|13209.7|13197.7|0
1745457600000|2025-04-24 01:20:00|13209.8|13197.8|13209.6|13197.6|13212.5|13200.5|13209.6|13197.6|0
1745457900000|2025-04-24 01:25:00|13208.7|13196.7|13211.5|13199.5|13211.5|13199.5|13206.9|13194.9|0
1745458200000|2025-04-24 01:30:00|13213.3|13201.3|13213.3|13201.3|13215.1|13203.1|13211.5|13199.5|0
1745458500000|2025-04-24 01:35:00|13213.4|13201.4|13224.1|13212.1|13224.1|13212.1|13213.4|13201.4|0
1745458800000|2025-04-24 01:40:00|13223.2|13211.2|13213.2|13201.2|13224.1|13212.1|13213.2|13201.2|0
1745459100000|2025-04-24 01:45:00|13213.3|13201.3|13216|13204|13217|13205|13213.2|13201.2|0
1745459400000|2025-04-24 01:50:00|13215.1|13203.1|13207.8|13195.8|13215.1|13203.1|13207.8|13195.8|0
1745459700000|2025-04-24 01:55:00|13209.5|13197.5|13204.9|13192.9|13209.6|13197.6|13204.9|13192.9|0
1745460000000|2025-04-24 02:00:00|13205.8|13193.8|13208.6|13196.6|13208.6|13196.6|13204|13192|0
1745460300000|2025-04-24 02:05:00|13209.5|13197.5|13204.2|13192.2|13210.4|13198.4|13204.1|13192.1|0
1745460600000|2025-04-24 02:10:00|13204.1|13192.1|13207.7|13195.7|13210.4|13198.4|13203.2|13191.2|0
1745460900000|2025-04-24 02:15:00|13207.8|13195.8|13207.6|13195.6|13211.3|13199.3|13203.9|13191.9|0
1745461200000|2025-04-24 02:20:00|13207.7|13195.7|13213.1|13201.1|13214.9|13202.9|13207.6|13195.6|0
1745461500000|2025-04-24 02:25:00|13211.3|13199.3|13214.1|13202.1|13214.9|13202.9|13211.3|13199.3|0
1745461800000|2025-04-24 02:30:00|13214.9|13202.9|13203.8|13191.8|13215|13203|13202|13190|0
1745462100000|2025-04-24 02:35:00|13202.9|13190.9|13201.1|13189.1|13202.9|13190.9|13200.1|13188.1|0
1745462400000|2025-04-24 02:40:00|13202|13190|13201.9|13189.9|13205.6|13193.6|13200.1|13188.1|0
1745462700000|2025-04-24 02:45:00|13201.1|13189.1|13199.2|13187.2|13201.1|13189.1|13198.3|13186.3|0
1745463000000|2025-04-24 02:50:00|13198.3|13186.3|13198.3|13186.3|13200.1|13188.1|13198.2|13186.2|0
1745463300000|2025-04-24 02:55:00|13198.2|13186.2|13200|13188|13200|13188|13198.2|13186.2|0
1745463600000|2025-04-24 03:00:00|13199.9|13187.9|13196.4|13184.4|13200|13188|13194.6|13182.6|0
1745463900000|2025-04-24 03:05:00|13196.3|13184.3|13198.2|13186.2|13198.2|13186.2|13194.5|13182.5|0
1745464200000|2025-04-24 03:10:00|13197.3|13185.3|13198.1|13186.1|13199.1|13187.1|13196.3|13184.3|0
1745464500000|2025-04-24 03:15:00|13198.2|13186.2|13196.3|13184.3|13199.9|13187.9|13196.3|13184.3|0
1745464800000|2025-04-24 03:20:00|13196.4|13184.4|13196.3|13184.3|13196.4|13184.4|13195.3|13183.3|0
1745465100000|2025-04-24 03:25:00|13196.2|13184.2|13199.9|13187.9|13199.9|13187.9|13196.2|13184.2|0
1745465400000|2025-04-24 03:30:00|13199.8|13187.8|13198.1|13186.1|13199.9|13187.9|13198.1|13186.1|0
1745465700000|2025-04-24 03:35:00|13198|13186|13200|13188|13201.9|13189.9|13197.2|13185.2|0
1745466000000|2025-04-24 03:40:00|13200.9|13188.9|13203.6|13191.6|13203.6|13191.6|13200.9|13188.9|0
1745466300000|2025-04-24 03:45:00|13201.8|13189.8|13203.6|13191.6|13203.6|13191.6|13201.8|13189.8|0
1745466600000|2025-04-24 03:50:00|13202.7|13190.7|13201.8|13189.8|13202.7|13190.7|13201.8|13189.8|0
1745466900000|2025-04-24 03:55:00|13201.9|13189.9|13201.8|13189.8|13202.7|13190.7|13201.8|13189.8|0
1745467200000|2025-04-24 04:00:00|13200.9|13188.9|13202.7|13190.7|13203.7|13191.7|13199.1|13187.1|0
1745467500000|2025-04-24 04:05:00|13203.6|13191.6|13198.2|13186.2|13203.6|13191.6|13198.1|13186.1|0
1745467800000|2025-04-24 04:10:00|13196.4|13184.4|13194.5|13182.5|13198.2|13186.2|13193.6|13181.6|0
1745468100000|2025-04-24 04:15:00|13195.4|13183.4|13196.2|13184.2|13196.2|13184.2|13189.9|13177.9|0
1745468400000|2025-04-24 04:20:00|13197.1|13185.1|13196.1|13184.1|13198.2|13186.2|13194.1|13182.1|0
1745468700000|2025-04-24 04:25:00|13195.1|13183.1|13190|13178|13196.2|13184.2|13190|13178|0
1745469000000|2025-04-24 04:30:00|13189|13177|13190.4|13178.4|13192.4|13180.4|13184.8|13172.8|0
1745469300000|2025-04-24 04:35:00|13191.4|13179.4|13196.5|13184.5|13196.5|13184.5|13190.4|13178.4|0
1745469600000|2025-04-24 04:40:00|13197.5|13185.5|13204.8|13192.8|13204.8|13192.8|13197.5|13185.5|0
1745469900000|2025-04-24 04:45:00|13205.8|13193.8|13205.8|13193.8|13205.9|13193.9|13201.7|13189.7|0
1745470200000|2025-04-24 04:50:00|13204.8|13192.8|13202.8|13190.8|13205.9|13193.9|13202.8|13190.8|0
1745470500000|2025-04-24 04:55:00|13200.8|13188.8|13198.8|13186.8|13200.8|13188.8|13197.7|13185.7|0
1745470800000|2025-04-24 05:00:00|13197.7|13185.7|13197.8|13185.8|13200.9|13188.9|13195.7|13183.7|0
1745471100000|2025-04-24 05:05:00|13196.8|13184.8|13202.9|13190.9|13207.1|13195.1|13196.7|13184.7|0
1745471400000|2025-04-24 05:10:00|13201.9|13189.9|13200.8|13188.8|13204|13192|13200.8|13188.8|0
1745471700000|2025-04-24 05:15:00|13200.9|13188.9|13196.6|13184.6|13202.9|13190.9|13196.6|13184.6|0
1745472000000|2025-04-24 05:20:00|13196.7|13184.7|13194.5|13182.5|13197.7|13185.7|13192.4|13180.4|0
1745472300000|2025-04-24 05:25:00|13193.5|13181.5|13190.2|13178.2|13194.3|13182.3|13188.2|13176.2|0
1745472600000|2025-04-24 05:30:00|13188.2|13176.2|13193.4|13181.4|13194.4|13182.4|13188.2|13176.2|0
1745472900000|2025-04-24 05:35:00|13192.3|13180.3|13196.5|13184.5|13198.5|13186.5|13192.3|13180.3|0
1745473200000|2025-04-24 05:40:00|13195.4|13183.4|13192.4|13180.4|13196.5|13184.5|13187.2|13175.2|0
1745473500000|2025-04-24 05:45:00|13193.4|13181.4|13196.5|13184.5|13200.6|13188.6|13193.4|13181.4|0
1745473800000|2025-04-24 05:50:00|13196.4|13184.4|13188.1|13176.1|13196.4|13184.4|13186|13174|0
1745474100000|2025-04-24 05:55:00|13188|13176|13173.8|13161.8|13188.1|13176.1|13171.4|13159.4|0
1745474400000|2025-04-24 06:00:00|13172.8|13160.8|13182.6|13177.6|13194.1|13189.1|13149.6|13144.6|15
1745474700000|2025-04-24 06:05:00|13183.1|13178.1|13176.1|13171.1|13184.6|13179.6|13174.6|13169.6|3
1745475000000|2025-04-24 06:10:00|13175.1|13170.1|13175.6|13170.6|13184.6|13179.6|13174.6|13169.6|10
1745475300000|2025-04-24 06:15:00|13175.1|13170.1|13174.1|13169.1|13175.1|13170.1|13174.1|13169.1|0
1745475600000|2025-04-24 06:20:00|13173.6|13168.6|13173.6|13168.6|13175.1|13170.1|13169.6|13164.6|6
1745475900000|2025-04-24 06:25:00|13176.1|13171.1|13181.1|13176.1|13182.6|13177.6|13176.1|13171.1|1
1745476200000|2025-04-24 06:30:00|13180.6|13175.6|13173.6|13168.6|13180.6|13175.6|13173.6|13168.6|5
1745476500000|2025-04-24 06:35:00|13173.1|13168.1|13171.6|13166.6|13175.1|13170.1|13170.1|13165.1|1
1745476800000|2025-04-24 06:40:00|13163.6|13158.6|13170.6|13165.6|13170.6|13165.6|13162.1|13157.1|13
1745477100000|2025-04-24 06:45:00|13170.1|13165.1|13172.6|13167.6|13172.6|13167.6|13169.6|13164.6|0
1745477400000|2025-04-24 06:50:00|13167.1|13162.1|13168.6|13163.6|13171.6|13166.6|13161.6|13156.6|14
1745477700000|2025-04-24 06:55:00|13166.6|13161.6|13149.6|13144.6|13175.1|13170.1|13144.1|13139.1|55
1745478000000|2025-04-24 07:00:00|13152.6|13147.6|13204.6|13199.6|13214.6|13209.6|13152.6|13147.6|283
1745478300000|2025-04-24 07:05:00|13204.1|13199.1|13224.6|13219.6|13226.1|13221.1|13187.6|13182.6|321
1745478600000|2025-04-24 07:10:00|13224.1|13219.1|13199.6|13194.6|13227.6|13222.6|13197.1|13192.1|158
1745478900000|2025-04-24 07:15:00|13199.1|13194.1|13222.1|13217.1|13227.1|13222.1|13198.6|13193.6|122
1745479200000|2025-04-24 07:20:00|13221.6|13216.6|13228.1|13223.1|13240.1|13235.1|13211.6|13206.6|114
1745479500000|2025-04-24 07:25:00|13227.6|13222.6|13213.1|13208.1|13234.6|13229.6|13206.6|13201.6|114
1745479800000|2025-04-24 07:30:00|13213.6|13208.6|13190.1|13185.1|13222.1|13217.1|13189.1|13184.1|67
1745480100000|2025-04-24 07:35:00|13188.1|13183.1|13196.1|13191.1|13198.6|13193.6|13183.1|13178.1|64
1745480400000|2025-04-24 07:40:00|13195.6|13190.6|13181.1|13176.1|13195.6|13190.6|13180.1|13175.1|49
1745480700000|2025-04-24 07:45:00|13180.6|13175.6|13180.1|13175.1|13184.6|13179.6|13168.6|13163.6|49
1745481000000|2025-04-24 07:50:00|13179.6|13174.6|13148.1|13143.1|13182.6|13177.6|13148.1|13143.1|55
1745481300000|2025-04-24 07:55:00|13148.6|13143.6|13145.6|13140.6|13151.1|13146.1|13143.1|13138.1|53
1745481600000|2025-04-24 08:00:00|13146.1|13141.1|13160.6|13155.6|13168.6|13163.6|13145.6|13140.6|98
1745481900000|2025-04-24 08:05:00|13160.1|13155.1|13142.1|13137.1|13163.1|13158.1|13138.6|13133.6|81
1745482200000|2025-04-24 08:10:00|13141.6|13136.6|13144.6|13139.6|13151.6|13146.6|13137.1|13132.1|31
1745482500000|2025-04-24 08:15:00|13144.1|13139.1|13129.6|13124.6|13145.6|13140.6|13127.6|13122.6|102
1745482800000|2025-04-24 08:20:00|13129.1|13124.1|13134.6|13129.6|13139.1|13134.1|13124.1|13119.1|43
1745483100000|2025-04-24 08:25:00|13135.1|13130.1|13111.6|13106.6|13136.1|13131.1|13108.1|13103.1|69
1745483400000|2025-04-24 08:30:00|13112.6|13107.6|13119.6|13114.6|13120.1|13115.1|13108.6|13103.6|82
1745483700000|2025-04-24 08:35:00|13119.1|13114.1|13115.6|13110.6|13121.1|13116.1|13104.6|13099.6|157
1745484000000|2025-04-24 08:40:00|13116.1|13111.1|13114.1|13109.1|13117.6|13112.6|13103.6|13098.6|97
1745484300000|2025-04-24 08:45:00|13112.6|13107.6|13126.6|13121.6|13127.6|13122.6|13109.1|13104.1|76
1745484600000|2025-04-24 08:50:00|13127.1|13122.1|13129.6|13124.6|13133.6|13128.6|13122.6|13117.6|60
1745484900000|2025-04-24 08:55:00|13130.1|13125.1|13134.6|13129.6|13139.1|13134.1|13127.6|13122.6|56
1745485200000|2025-04-24 09:00:00|13136.1|13131.1|13136.6|13131.6|13139.6|13134.6|13131.1|13126.1|41
1745485500000|2025-04-24 09:05:00|13135.6|13130.6|13127.6|13122.6|13136.6|13131.6|13126.6|13121.6|39
1745485800000|2025-04-24 09:10:00|13127.1|13122.1|13141.1|13136.1|13143.1|13138.1|13126.6|13121.6|45
1745486100000|2025-04-24 09:15:00|13140.6|13135.6|13139.1|13134.1|13142.6|13137.6|13130.6|13125.6|22
1745486400000|2025-04-24 09:20:00|13139.6|13134.6|13143.6|13138.6|13146.1|13141.1|13136.6|13131.6|34
1745486700000|2025-04-24 09:25:00|13143.1|13138.1|13150.6|13145.6|13151.1|13146.1|13143.1|13138.1|25
1745487000000|2025-04-24 09:30:00|13150.1|13145.1|13152.1|13147.1|13159.6|13154.6|13149.1|13144.1|16
1745487300000|2025-04-24 09:35:00|13151.1|13146.1|13160.6|13155.6|13163.6|13158.6|13151.1|13146.1|36
1745487600000|2025-04-24 09:40:00|13161.1|13156.1|13169.6|13164.6|13174.6|13169.6|13161.1|13156.1|32
1745487900000|2025-04-24 09:45:00|13170.1|13165.1|13176.6|13171.6|13181.1|13176.1|13169.1|13164.1|40
1745488200000|2025-04-24 09:50:00|13177.1|13172.1|13157.6|13152.6|13178.1|13173.1|13157.1|13152.1|36
1745488500000|2025-04-24 09:55:00|13157.1|13152.1|13161.6|13156.6|13164.6|13159.6|13154.6|13149.6|14
1745488800000|2025-04-24 10:00:00|13162.6|13157.6|13170.6|13165.6|13173.6|13168.6|13162.6|13157.6|23
1745489100000|2025-04-24 10:05:00|13171.1|13166.1|13178.6|13173.6|13182.6|13177.6|13171.1|13166.1|18
1745489400000|2025-04-24 10:10:00|13178.1|13173.1|13179.6|13174.6|13183.6|13178.6|13176.6|13171.6|22
1745489700000|2025-04-24 10:15:00|13180.1|13175.1|13182.1|13177.1|13187.1|13182.1|13179.6|13174.6|25
1745490000000|2025-04-24 10:20:00|13181.6|13176.6|13181.6|13176.6|13186.6|13181.6|13179.1|13174.1|56
1745490300000|2025-04-24 10:25:00|13181.1|13176.1|13178.1|13173.1|13185.1|13180.1|13178.1|13173.1|20
1745490600000|2025-04-24 10:30:00|13178.6|13173.6|13179.6|13174.6|13184.6|13179.6|13177.1|13172.1|19
1745490900000|2025-04-24 10:35:00|13180.1|13175.1|13168.6|13163.6|13180.6|13175.6|13163.6|13158.6|17
1745491200000|2025-04-24 10:40:00|13169.1|13164.1|13177.6|13172.6|13178.6|13173.6|13168.6|13163.6|15
1745491500000|2025-04-24 10:45:00|13177.1|13172.1|13175.6|13170.6|13178.6|13173.6|13167.6|13162.6|41
1745491800000|2025-04-24 10:50:00|13176.1|13171.1|13180.6|13175.6|13184.6|13179.6|13170.6|13165.6|35
1745492100000|2025-04-24 10:55:00|13180.1|13175.1|13187.6|13182.6|13190.1|13185.1|13180.1|13175.1|20
1745492400000|2025-04-24 11:00:00|13189.6|13184.6|13179.6|13174.6|13192.6|13187.6|13179.6|13174.6|48
1745492700000|2025-04-24 11:05:00|13179.1|13174.1|13180.1|13175.1|13182.6|13177.6|13176.6|13171.6|20
1745493000000|2025-04-24 11:10:00|13179.6|13174.6|13178.6|13173.6|13183.6|13178.6|13175.6|13170.6|17
1745493300000|2025-04-24 11:15:00|13177.6|13172.6|13175.6|13170.6|13182.6|13177.6|13172.6|13167.6|16
1745493600000|2025-04-24 11:20:00|13174.6|13169.6|13173.6|13168.6|13176.6|13171.6|13168.6|13163.6|33
1745493900000|2025-04-24 11:25:00|13174.1|13169.1|13169.6|13164.6|13175.6|13170.6|13167.6|13162.6|28
1745494200000|2025-04-24 11:30:00|13169.1|13164.1|13162.6|13157.6|13169.1|13164.1|13160.6|13155.6|28
1745494500000|2025-04-24 11:35:00|13162.1|13157.1|13166.6|13161.6|13205.1|13200.1|13157.6|13152.6|231
1745494800000|2025-04-24 11:40:00|13167.1|13162.1|13158.6|13153.6|13168.6|13163.6|13154.6|13149.6|25
1745495100000|2025-04-24 11:45:00|13158.1|13153.1|13164.6|13159.6|13167.1|13162.1|13155.6|13150.6|39
1745495400000|2025-04-24 11:50:00|13164.1|13159.1|13173.6|13168.6|13175.6|13170.6|13163.1|13158.1|36
1745495700000|2025-04-24 11:55:00|13173.1|13168.1|13173.6|13168.6|13179.1|13174.1|13171.6|13166.6|28
1745496000000|2025-04-24 12:00:00|13173.1|13168.1|13167.6|13162.6|13178.6|13173.6|13167.6|13162.6|16
1745496300000|2025-04-24 12:05:00|13168.1|13163.1|13157.6|13152.6|13172.6|13167.6|13156.6|13151.6|40
1745496600000|2025-04-24 12:10:00|13158.1|13153.1|13154.6|13149.6|13160.1|13155.1|13153.1|13148.1|21
1745496900000|2025-04-24 12:15:00|13155.1|13150.1|13157.6|13152.6|13158.6|13153.6|13153.6|13148.6|27
1745497200000|2025-04-24 12:20:00|13159.1|13154.1|13148.6|13143.6|13159.6|13154.6|13144.6|13139.6|65
1745497500000|2025-04-24 12:25:00|13149.1|13144.1|13147.6|13142.6|13152.6|13147.6|13146.1|13141.1|28
1745497800000|2025-04-24 12:30:00|13147.1|13142.1|13147.1|13142.1|13151.6|13146.6|13140.6|13135.6|49
1745498100000|2025-04-24 12:35:00|13146.6|13141.6|13162.6|13157.6|13164.6|13159.6|13146.1|13141.1|26
1745498400000|2025-04-24 12:40:00|13163.1|13158.1|13157.6|13152.6|13163.6|13158.6|13156.1|13151.1|40
1745498700000|2025-04-24 12:45:00|13157.1|13152.1|13157.6|13152.6|13159.6|13154.6|13145.1|13140.1|29
1745499000000|2025-04-24 12:50:00|13158.6|13153.6|13141.6|13136.6|13159.1|13154.1|13140.6|13135.6|39
1745499300000|2025-04-24 12:55:00|13141.1|13136.1|13139.6|13134.6|13145.1|13140.1|13134.6|13129.6|25
1745499600000|2025-04-24 13:00:00|13140.6|13135.6|13125.1|13120.1|13140.6|13135.6|13124.1|13119.1|49
1745499900000|2025-04-24 13:05:00|13125.6|13120.6|13123.6|13118.6|13129.6|13124.6|13123.6|13118.6|27
1745500200000|2025-04-24 13:10:00|13124.1|13119.1|13124.6|13119.6|13130.6|13125.6|13122.6|13117.6|24
1745500500000|2025-04-24 13:15:00|13125.1|13120.1|13131.6|13126.6|13133.1|13128.1|13124.6|13119.6|15
1745500800000|2025-04-24 13:20:00|13131.1|13126.1|13131.6|13126.6|13137.6|13132.6|13128.6|13123.6|32
1745501100000|2025-04-24 13:25:00|13132.1|13127.1|13129.6|13124.6|13132.1|13127.1|13120.6|13115.6|91
1745501400000|2025-04-24 13:30:00|13129.1|13124.1|13111.6|13106.6|13132.1|13127.1|13106.6|13101.6|77
1745501700000|2025-04-24 13:35:00|13111.1|13106.1|13114.6|13109.6|13114.6|13109.6|13104.1|13099.1|52
1745502000000|2025-04-24 13:40:00|13116.6|13111.6|13123.6|13118.6|13129.6|13124.6|13114.6|13109.6|50
1745502300000|2025-04-24 13:45:00|13124.6|13119.6|13123.6|13118.6|13131.6|13126.6|13121.6|13116.6|38
1745502600000|2025-04-24 13:50:00|13122.1|13117.1|13129.6|13124.6|13129.6|13124.6|13115.6|13110.6|58
1745502900000|2025-04-24 13:55:00|13129.1|13124.1|13124.6|13119.6|13132.6|13127.6|13122.1|13117.1|44
1745503200000|2025-04-24 14:00:00|13123.1|13118.1|13125.6|13120.6|13126.6|13121.6|13110.6|13105.6|76
1745503500000|2025-04-24 14:05:00|13126.1|13121.1|13121.6|13116.6|13126.6|13121.6|13117.6|13112.6|43
1745503800000|2025-04-24 14:10:00|13121.1|13116.1|13106.6|13101.6|13121.6|13116.6|13105.6|13100.6|47
1745504100000|2025-04-24 14:15:00|13106.1|13101.1|13116.6|13111.6|13118.6|13113.6|13105.1|13100.1|27
1745504400000|2025-04-24 14:20:00|13116.1|13111.1|13115.6|13110.6|13121.6|13116.6|13113.6|13108.6|48
1745504700000|2025-04-24 14:25:00|13116.1|13111.1|13119.6|13114.6|13124.6|13119.6|13114.6|13109.6|52
1745505000000|2025-04-24 14:30:00|13120.1|13115.1|13133.6|13128.6|13135.1|13130.1|13119.1|13114.1|52
1745505300000|2025-04-24 14:35:00|13134.1|13129.1|13140.1|13135.1|13140.6|13135.6|13130.6|13125.6|71
1745505600000|2025-04-24 14:40:00|13139.1|13134.1|13134.6|13129.6|13147.6|13142.6|13131.6|13126.6|148
1745505900000|2025-04-24 14:45:00|13135.1|13130.1|13136.6|13131.6|13142.6|13137.6|13132.6|13127.6|58
1745506200000|2025-04-24 14:50:00|13137.1|13132.1|13138.6|13133.6|13140.1|13135.1|13132.6|13127.6|57
1745506500000|2025-04-24 14:55:00|13139.1|13134.1|13135.6|13130.6|13139.6|13134.6|13134.1|13129.1|30
1745506800000|2025-04-24 15:00:00|13136.1|13131.1|13139.6|13134.6|13142.1|13137.1|13134.1|13129.1|53
1745507100000|2025-04-24 15:05:00|13140.1|13135.1|13145.6|13140.6|13145.6|13140.6|13133.6|13128.6|34
1745507400000|2025-04-24 15:10:00|13145.1|13140.1|13152.6|13147.6|13154.6|13149.6|13143.6|13138.6|53
1745507700000|2025-04-24 15:15:00|13153.6|13148.6|13157.6|13152.6|13162.6|13157.6|13152.6|13147.6|84
1745508000000|2025-04-24 15:20:00|13158.1|13153.1|13162.6|13157.6|13164.6|13159.6|13153.6|13148.6|82
1745508300000|2025-04-24 15:25:00|13164.1|13159.1|13168.6|13163.6|13168.6|13163.6|13159.1|13154.1|212
1745508600000|2025-04-24 15:30:00|13169.6|13162.6|13174.6|13168.6|13174.6|13168.6|13150.6|13143.6|283
1745508900000|2025-04-24 15:35:00|13172.6|13165.6|13170.6|13163.6|13172.6|13165.6|13162.6|13154.6|130
1745509200000|2025-04-24 15:40:00|13171.6|13164.6|13171.6|13163.6|13180.6|13172.6|13168.6|13160.6|51
1745509500000|2025-04-24 15:45:00|13173.6|13164.6|13183.6|13176.6|13191.6|13183.6|13172.6|13164.6|51
1745509800000|2025-04-24 15:50:00|13184.6|13177.6|13187.6|13179.6|13188.6|13181.6|13179.6|13171.6|32
1745510100000|2025-04-24 15:55:00|13186.6|13180.6|13178.6|13169.6|13188.6|13180.6|13172.6|13165.6|26
1745510400000|2025-04-24 16:00:00|13180.6|13170.6|13184.6|13176.6|13187.6|13179.6|13178.6|13170.6|24
1745510700000|2025-04-24 16:05:00|13183.6|13173.6|13180.6|13172.6|13184.6|13176.6|13174.6|13167.6|27
1745511000000|2025-04-24 16:10:00|13178.6|13170.6|13191.6|13184.6|13193.6|13185.6|13178.6|13170.6|19
1745511300000|2025-04-24 16:15:00|13190.6|13183.6|13192.6|13186.6|13201.6|13193.6|13188.6|13181.6|9
1745511600000|2025-04-24 16:20:00|13193.6|13187.6|13193.6|13186.6|13199.6|13191.6|13191.6|13184.6|12
1745511900000|2025-04-24 16:25:00|13192.6|13185.6|13207.6|13199.6|13207.6|13199.6|13189.6|13181.6|74
1745512200000|2025-04-24 16:30:00|13206.6|13198.6|13205.6|13198.6|13208.6|13200.6|13200.6|13192.6|18
1745512500000|2025-04-24 16:35:00|13204.6|13197.6|13207.6|13199.6|13209.6|13201.6|13201.6|13193.6|26
1745512800000|2025-04-24 16:40:00|13206.6|13200.6|13205.6|13197.6|13211.6|13204.6|13203.6|13196.6|23
1745513100000|2025-04-24 16:45:00|13204.6|13198.6|13202.6|13195.6|13210.6|13202.6|13200.6|13193.6|25
1745513400000|2025-04-24 16:50:00|13203.6|13196.6|13207.6|13200.6|13209.6|13201.6|13201.6|13193.6|13
1745513700000|2025-04-24 16:55:00|13208.6|13201.6|13212.6|13204.6|13218.6|13211.6|13206.6|13197.6|29
1745514000000|2025-04-24 17:00:00|13210.6|13201.6|13212.6|13203.6|13214.6|13205.6|13205.6|13196.6|10
1745514300000|2025-04-24 17:05:00|13211.6|13204.6|13205.6|13198.6|13213.6|13205.6|13205.6|13197.6|21
1745514600000|2025-04-24 17:10:00|13206.6|13199.6|13209.6|13202.6|13213.6|13203.6|13204.6|13197.6|8
1745514900000|2025-04-24 17:15:00|13208.6|13201.6|13204.6|13196.6|13213.6|13206.6|13200.6|13190.6|7
1745515200000|2025-04-24 17:20:00|13203.6|13195.6|13205.6|13198.6|13207.6|13199.6|13200.6|13192.6|6
1745515500000|2025-04-24 17:25:00|13206.6|13199.6|13208.6|13200.6|13214.6|13204.6|13205.6|13197.6|9
1745515800000|2025-04-24 17:30:00|13214.1|13202.1|13209.6|13202.6|13215.6|13207.6|13207.6|13199.6|9
1745516100000|2025-04-24 17:35:00|13208.6|13201.6|13208.6|13200.6|13212.6|13204.6|13206.6|13198.6|11
1745516400000|2025-04-24 17:40:00|13207.6|13199.6|13208.6|13200.6|13212.6|13202.6|13204.6|13197.6|14
1745516700000|2025-04-24 17:45:00|13207.6|13201.6|13211.6|13205.6|13214.6|13206.6|13206.6|13198.6|9
1745517000000|2025-04-24 17:50:00|13213.6|13204.6|13212.6|13205.6|13213.6|13205.6|13208.6|13200.6|4
1745517300000|2025-04-24 17:55:00|13214.6|13204.6|13223.6|13211.6|13223.6|13214.6|13211.6|13202.1|55
1745517600000|2025-04-24 18:00:00|13223.5|13211.5|13227.2|13215.2|13229.8|13217.8|13223.5|13211.5|0
1745517900000|2025-04-24 18:05:00|13227.1|13215.1|13233|13221|13235.4|13223.4|13225.1|13213.1|0
1745518200000|2025-04-24 18:10:00|13232.9|13220.9|13226.7|13214.7|13233|13221|13226.6|13214.6|0
1745518500000|2025-04-24 18:15:00|13226.6|13214.6|13226.6|13214.6|13232.8|13220.8|13220.4|13208.4|0
1745518800000|2025-04-24 18:20:00|13226.5|13214.5|13226.6|13214.6|13226.6|13214.6|13220.4|13208.4|0
1745519100000|2025-04-24 18:25:00|13228.6|13216.6|13226.6|13214.6|13228.7|13216.7|13224.6|13212.6|0
1745519400000|2025-04-24 18:30:00|13227.6|13215.6|13230.9|13218.9|13232.9|13220.9|13226.6|13214.6|0
1745519700000|2025-04-24 18:35:00|13231.9|13219.9|13231|13219|13233|13221|13228.9|13216.9|0
1745520000000|2025-04-24 18:40:00|13233|13221|13228.9|13216.9|13233.1|13221.1|13226.9|13214.9|0
1745520300000|2025-04-24 18:45:00|13229|13217|13228.7|13216.7|13230.7|13218.7|13226.5|13214.5|0
1745520600000|2025-04-24 18:50:00|13228.8|13216.8|13228.7|13216.7|13230.8|13218.8|13226.6|13214.6|0
1745520900000|2025-04-24 18:55:00|13226.7|13214.7|13224.4|13212.4|13228.7|13216.7|13224.4|13212.4|0
1745521200000|2025-04-24 19:00:00|13223.4|13211.4|13220|13208|13224.4|13212.4|13216|13204|0
1745521500000|2025-04-24 19:05:00|13219|13207|13216|13204|13222.2|13210.2|13216|13204|0
1745521800000|2025-04-24 19:10:00|13217|13205|13213.8|13201.8|13218.1|13206.1|13207.6|13195.6|0
1745522100000|2025-04-24 19:15:00|13214.8|13202.8|13222.1|13210.1|13226.2|13214.2|13213.8|13201.8|0
1745522400000|2025-04-24 19:20:00|13223.1|13211.1|13222.1|13210.1|13228.3|13216.3|13222|13210|0
1745522700000|2025-04-24 19:25:00|13224.1|13212.1|13221.9|13209.9|13226.2|13214.2|13219.9|13207.9|0
1745523000000|2025-04-24 19:30:00|13221.8|13209.8|13224|13212|13226.1|13214.1|13221.8|13209.8|0
1745523300000|2025-04-24 19:35:00|13223.9|13211.9|13234.5|13222.5|13236.6|13224.6|13219.8|13207.8|0
1745523600000|2025-04-24 19:40:00|13234.6|13222.6|13236.6|13224.6|13236.7|13224.7|13234.5|13222.5|0
1745523900000|2025-04-24 19:45:00|13236.7|13224.7|13243|13231|13243|13231|13236.6|13224.6|0
1745524200000|2025-04-24 19:50:00|13243.1|13231.1|13237|13225|13243.1|13231.1|13231.6|13219.6|0
1745524500000|2025-04-24 19:55:00|13239|13227|13241.8|13229.8|13245|13233|13235.8|13223.8|0
1745524800000|2025-04-24 20:00:00|13240.6|13228.6|13254.4|13242.4|13275.9|13263.9|13240.6|13228.6|0
1745525100000|2025-04-24 20:05:00|13254.5|13242.5|13255.5|13243.5|13258.8|13246.8|13249.9|13237.9|0
1745525400000|2025-04-24 20:10:00|13254.9|13242.9|13253.6|13241.6|13255.9|13243.9|13251.1|13239.1|0
1745525700000|2025-04-24 20:15:00|13254|13242|13249.7|13237.7|13255.9|13243.9|13247.4|13235.4|0
1745526000000|2025-04-24 20:20:00|13250.2|13238.2|13250.2|13238.2|13252.7|13240.7|13248.7|13236.7|0
1745526300000|2025-04-24 20:25:00|13250.4|13238.4|13251.2|13239.2|13255.4|13243.4|13249.7|13237.7|0
1745526600000|2025-04-24 20:30:00|13250.6|13238.6|13249.3|13237.3|13250.6|13238.6|13246.8|13234.8|0
1745526900000|2025-04-24 20:35:00|13249.1|13237.1|13255.1|13243.1|13255.7|13243.7|13248.7|13236.7|0
1745527200000|2025-04-24 20:40:00|13254.9|13242.9|13254|13242|13257|13245|13253.6|13241.6|0
1745527500000|2025-04-24 20:45:00|13253.6|13241.6|13250.3|13238.3|13254|13242|13249.7|13237.7|0
1745527800000|2025-04-24 20:50:00|13249.9|13237.9|13253.2|13241.2|13254.7|13242.7|13249.1|13237.1|0
1745528100000|2025-04-24 20:55:00|13252.8|13240.8|13250.3|13238.3|13254.3|13242.3|13246.6|13234.6|0
1745528400000|2025-04-24 21:00:00|13249.7|13237.7|13252.7|13240.7|13252.9|13240.9|13248.7|13236.7|0
1745528700000|2025-04-24 21:05:00|13252.3|13240.3|13257.2|13245.2|13260.5|13248.5|13252.3|13240.3|0
1745529000000|2025-04-24 21:10:00|13257.3|13245.3|13258.3|13246.3|13261|13249|13256.6|13244.6|0
1745529300000|2025-04-24 21:15:00|13257.9|13245.9|13259.4|13247.4|13259.4|13247.4|13257.7|13245.7|0
1745529600000|2025-04-24 21:20:00|13258.8|13246.8|13257.8|13245.8|13258.8|13246.8|13257.4|13245.4|0
1745529900000|2025-04-24 21:25:00|13258.4|13246.4|13258.6|13246.6|13258.6|13246.6|13257.6|13245.6|0
1745530200000|2025-04-24 21:30:00|13258.7|13246.7|13258.8|13246.8|13259.7|13247.7|13258.2|13246.2|0
1745530500000|2025-04-24 21:35:00|13258.6|13246.6|13259.8|13247.8|13260.4|13248.4|13258.6|13246.6|0
1745530800000|2025-04-24 21:40:00|13260.2|13248.2|13260.8|13248.8|13261.2|13249.2|13260|13248|0
1745531100000|2025-04-24 21:45:00|13261|13249|13261.2|13249.2|13262.9|13250.9|13260.6|13248.6|0
1745531400000|2025-04-24 21:50:00|13261.3|13249.3|13262.9|13250.9|13262.9|13250.9|13261.2|13249.2|0
1745531700000|2025-04-24 21:55:00|13263.1|13251.1|13263.7|13251.7|13265|13253|13262.9|13250.9|0
1745532000000|2025-04-24 22:00:00|13263.8|13251.8|13252.5|13240.5|13268.7|13256.7|13251.3|13239.3|0
1745532300000|2025-04-24 22:05:00|13252.1|13240.1|13252.3|13240.3|13256|13244|13251.5|13239.5|0
1745532600000|2025-04-24 22:10:00|13252.1|13240.1|13256|13244|13256|13244|13249.4|13237.4|0
1745532900000|2025-04-24 22:15:00|13256.1|13244.1|13260|13248|13261.5|13249.5|13255.8|13243.8|0
1745533200000|2025-04-24 22:20:00|13259.8|13247.8|13262.7|13250.7|13263.3|13251.3|13259.6|13247.6|0
1745533500000|2025-04-24 22:25:00|13262.9|13250.9|13263.9|13251.9|13265|13253|13262.3|13250.3|0
1745533800000|2025-04-24 22:30:00|13264|13252|13263.1|13251.1|13265.7|13253.7|13259.4|13247.4|0
1745534100000|2025-04-24 22:35:00|13262.9|13250.9|13267.5|13255.5|13268.1|13256.1|13261.7|13249.7|0
1745534400000|2025-04-24 22:40:00|13267.7|13255.7|13268.9|13256.9|13270|13258|13267.7|13255.7|0
1745534700000|2025-04-24 22:45:00|13268.7|13256.7|13269.8|13257.8|13270|13258|13268.1|13256.1|0
1745535000000|2025-04-24 22:50:00|13269.6|13257.6|13265.4|13253.4|13269.8|13257.8|13265.2|13253.2|0
1745535300000|2025-04-24 22:55:00|13265.2|13253.2|13265.2|13253.2|13266.2|13254.2|13263.1|13251.1|0
1745535600000|2025-04-24 23:00:00|13265.4|13253.4|13262|13250|13266|13254|13261.6|13249.6|0
1745535900000|2025-04-24 23:05:00|13261.8|13249.8|13262.4|13250.4|13262.8|13250.8|13261.6|13249.6|0
1745536200000|2025-04-24 23:10:00|13262.2|13250.2|13263.2|13251.2|13263.5|13251.5|13261.8|13249.8|0
1745536500000|2025-04-24 23:15:00|13263.4|13251.4|13261.6|13249.6|13263.5|13251.5|13260.1|13248.1|0
1745536800000|2025-04-24 23:20:00|13261.2|13249.2|13262.8|13250.8|13265.7|13253.7|13261|13249|0
1745537100000|2025-04-24 23:25:00|13262.6|13250.6|13263.4|13251.4|13268|13256|13262.4|13250.4|0
1745537400000|2025-04-24 23:30:00|13263.5|13251.5|13265.3|13253.3|13266.8|13254.8|13263.4|13251.4|0
1745537700000|2025-04-24 23:35:00|13265.1|13253.1|13262.4|13250.4|13265.3|13253.3|13261|13249|0
1745538000000|2025-04-24 23:40:00|13262.6|13250.6|13265.3|13253.3|13265.5|13253.5|13261.6|13249.6|0
1745538300000|2025-04-24 23:45:00|13265.5|13253.5|13263.9|13251.9|13266.8|13254.8|13263.9|13251.9|0
1745538600000|2025-04-24 23:50:00|13264.1|13252.1|13259.3|13247.3|13264.5|13252.5|13259.3|13247.3|0
1745538900000|2025-04-24 23:55:00|13259.5|13247.5|13259.2|13247.2|13262.6|13250.6|13258.7|13246.7|0
1745539200000|2025-04-25 00:00:00|13259.1|13247.1|13258.9|13246.9|13261.9|13249.9|13256.2|13244.2|0
1745539500000|2025-04-25 00:05:00|13259|13247|13257.6|13245.6|13263.5|13251.5|13256.7|13244.7|0
1745539800000|2025-04-25 00:10:00|13257.8|13245.8|13252.9|13240.9|13258|13246|13250.4|13238.4|0
1745540100000|2025-04-25 00:15:00|13253.1|13241.1|13247.3|13235.3|13253.3|13241.3|13245.2|13233.2|0
1745540400000|2025-04-25 00:20:00|13249.4|13237.4|13251.4|13239.4|13252.4|13240.4|13247.3|13235.3|0
1745540700000|2025-04-25 00:25:00|13249.4|13237.4|13255.6|13243.6|13257.7|13245.7|13249.4|13237.4|0
1745541000000|2025-04-25 00:30:00|13255.5|13243.5|13259.6|13247.6|13261.6|13249.6|13255.5|13243.5|0
1745541300000|2025-04-25 00:35:00|13259.7|13247.7|13261.6|13249.6|13261.7|13249.7|13258.6|13246.6|0
1745541600000|2025-04-25 00:40:00|13261.7|13249.7|13261.6|13249.6|13261.7|13249.7|13259.6|13247.6|0
1745541900000|2025-04-25 00:45:00|13259.6|13247.6|13257.7|13245.7|13259.7|13247.7|13255.5|13243.5|0
1745542200000|2025-04-25 00:50:00|13259.7|13247.7|13259.9|13247.9|13263.9|13251.9|13258.7|13246.7|0
1745542500000|2025-04-25 00:55:00|13259.8|13247.8|13260|13248|13262|13250|13257.8|13245.8|0
1745542800000|2025-04-25 01:00:00|13259|13247|13257.9|13245.9|13260|13248|13255.9|13243.9|0
1745543100000|2025-04-25 01:05:00|13258|13246|13255.9|13243.9|13258|13246|13255.9|13243.9|0
1745543400000|2025-04-25 01:10:00|13256.9|13244.9|13255.8|13243.8|13257.9|13245.9|13253.8|13241.8|0
1745543700000|2025-04-25 01:15:00|13255.9|13243.9|13252.6|13240.6|13257.9|13245.9|13252.6|13240.6|0
1745544000000|2025-04-25 01:20:00|13251.6|13239.6|13249.5|13237.5|13253.6|13241.6|13249.5|13237.5|0
1745544300000|2025-04-25 01:25:00|13249.4|13237.4|13248.3|13236.3|13250.5|13238.5|13247.3|13235.3|0
1745544600000|2025-04-25 01:30:00|13247.3|13235.3|13247.3|13235.3|13249.4|13237.4|13244.3|13232.3|0
1745544900000|2025-04-25 01:35:00|13245.3|13233.3|13256.6|13244.6|13257.6|13245.6|13245.3|13233.3|0
1745545200000|2025-04-25 01:40:00|13257.6|13245.6|13257.7|13245.7|13259.8|13247.8|13253.6|13241.6|0
1745545500000|2025-04-25 01:45:00|13258.7|13246.7|13254.5|13242.5|13261.8|13249.8|13253.5|13241.5|0
1745545800000|2025-04-25 01:50:00|13255.5|13243.5|13257.4|13245.4|13258.4|13246.4|13253.4|13241.4|0
1745546100000|2025-04-25 01:55:00|13256.4|13244.4|13256.4|13244.4|13257.5|13245.5|13255.4|13243.4|0
1745546400000|2025-04-25 02:00:00|13257.4|13245.4|13260.5|13248.5|13261.5|13249.5|13257.4|13245.4|0
1745546700000|2025-04-25 02:05:00|13259.5|13247.5|13258.4|13246.4|13260.5|13248.5|13258.4|13246.4|0
1745547000000|2025-04-25 02:10:00|13258.5|13246.5|13257.4|13245.4|13260.5|13248.5|13257.4|13245.4|0
1745547300000|2025-04-25 02:15:00|13257.3|13245.3|13258.3|13246.3|13258.4|13246.4|13254.3|13242.3|0
1745547600000|2025-04-25 02:20:00|13257.3|13245.3|13256.2|13244.2|13257.3|13245.3|13255.2|13243.2|0
1745547900000|2025-04-25 02:25:00|13257.2|13245.2|13255.2|13243.2|13257.3|13245.3|13254.2|13242.2|0
1745548200000|2025-04-25 02:30:00|13257.2|13245.2|13254|13242|13257.2|13245.2|13253|13241|0
1745548500000|2025-04-25 02:35:00|13255|13243|13259.2|13247.2|13261.2|13249.2|13255|13243|0
1745548800000|2025-04-25 02:40:00|13259.1|13247.1|13255.1|13243.1|13259.2|13247.2|13255|13243|0
1745549100000|2025-04-25 02:45:00|13256.1|13244.1|13255.1|13243.1|13257.1|13245.1|13254.1|13242.1|0
1745549400000|2025-04-25 02:50:00|13255.2|13243.2|13253.1|13241.1|13256.2|13244.2|13251|13239|0
1745549700000|2025-04-25 02:55:00|13255.1|13243.1|13257.2|13245.2|13258.2|13246.2|13253.1|13241.1|0
1745550000000|2025-04-25 03:00:00|13255.1|13243.1|13258.1|13246.1|13259.1|13247.1|13255.1|13243.1|0
1745550300000|2025-04-25 03:05:00|13259.1|13247.1|13256.1|13244.1|13260.2|13248.2|13255.1|13243.1|0
1745550600000|2025-04-25 03:10:00|13257.1|13245.1|13253.1|13241.1|13257.1|13245.1|13253|13241|0
1745550900000|2025-04-25 03:15:00|13254.1|13242.1|13257.2|13245.2|13258.2|13246.2|13254.1|13242.1|0
1745551200000|2025-04-25 03:20:00|13258.2|13246.2|13261.4|13249.4|13267.7|13255.7|13257.2|13245.2|0
1745551500000|2025-04-25 03:25:00|13260.4|13248.4|13263.4|13251.4|13266.5|13254.5|13259.3|13247.3|0
1745551800000|2025-04-25 03:30:00|13262.4|13250.4|13269.7|13257.7|13269.7|13257.7|13261.4|13249.4|0
1745552100000|2025-04-25 03:35:00|13269.6|13257.6|13269.7|13257.7|13269.8|13257.8|13267.6|13255.6|0
1745552400000|2025-04-25 03:40:00|13268.7|13256.7|13264.6|13252.6|13269.8|13257.8|13264.6|13252.6|0
1745552700000|2025-04-25 03:45:00|13263.6|13251.6|13270.7|13258.7|13274.8|13262.8|13263.6|13251.6|0
1745553000000|2025-04-25 03:50:00|13269.7|13257.7|13260.8|13248.8|13269.7|13257.7|13259.7|13247.7|0
1745553300000|2025-04-25 03:55:00|13259.8|13247.8|13261.8|13249.8|13263.8|13251.8|13256.7|13244.7|0
1745553600000|2025-04-25 04:00:00|13262.8|13250.8|13256.8|13244.8|13263.8|13251.8|13253.7|13241.7|0
1745553900000|2025-04-25 04:05:00|13255.8|13243.8|13274.1|13262.1|13275.1|13263.1|13255.7|13243.7|0
1745554200000|2025-04-25 04:10:00|13272.1|13260.1|13282.6|13270.6|13282.6|13270.6|13272.1|13260.1|0
1745554500000|2025-04-25 04:15:00|13278.6|13266.6|13266.4|13254.4|13278.7|13266.7|13266.4|13254.4|0
1745554800000|2025-04-25 04:20:00|13265.4|13253.4|13264.3|13252.3|13267.4|13255.4|13262.3|13250.3|0
1745555100000|2025-04-25 04:25:00|13264.2|13252.2|13247.8|13235.8|13264.2|13252.2|13247.8|13235.8|0
1745555400000|2025-04-25 04:30:00|13248.8|13236.8|13247.8|13235.8|13249.9|13237.9|13243.7|13231.7|0
1745555700000|2025-04-25 04:35:00|13248.8|13236.8|13243.7|13231.7|13248.8|13236.8|13241.6|13229.6|0
1745556000000|2025-04-25 04:40:00|13244.7|13232.7|13251.9|13239.9|13251.9|13239.9|13244.7|13232.7|0
1745556300000|2025-04-25 04:45:00|13249.9|13237.9|13252|13240|13252|13240|13249.9|13237.9|0
1745556600000|2025-04-25 04:50:00|13251.9|13239.9|13248.6|13236.6|13251.9|13239.9|13247.8|13235.8|0
1745556900000|2025-04-25 04:55:00|13247.6|13235.6|13244.5|13232.5|13247.6|13235.6|13243.5|13231.5|0
1745557200000|2025-04-25 05:00:00|13245.5|13233.5|13245.5|13233.5|13247.5|13235.5|13244.5|13232.5|0
1745557500000|2025-04-25 05:05:00|13244.5|13232.5|13247.6|13235.6|13247.6|13235.6|13244.5|13232.5|0
1745557800000|2025-04-25 05:10:00|13249.6|13237.6|13251.7|13239.7|13251.7|13239.7|13249.6|13237.6|0
1745558100000|2025-04-25 05:15:00|13252.7|13240.7|13255.7|13243.7|13255.7|13243.7|13251.7|13239.7|0
1745558400000|2025-04-25 05:20:00|13253.6|13241.6|13251.6|13239.6|13253.7|13241.7|13250.6|13238.6|0
1745558700000|2025-04-25 05:25:00|13250.6|13238.6|13249.6|13237.6|13251.6|13239.6|13248.5|13236.5|0
1745559000000|2025-04-25 05:30:00|13249.5|13237.5|13255.6|13243.6|13255.6|13243.6|13249.5|13237.5|0
1745559300000|2025-04-25 05:35:00|13254.6|13242.6|13259.7|13247.7|13259.8|13247.8|13253.6|13241.6|0
1745559600000|2025-04-25 05:40:00|13257.7|13245.7|13263.6|13251.6|13263.6|13251.6|13257.6|13245.6|0
1745559900000|2025-04-25 05:45:00|13263.7|13251.7|13261.6|13249.6|13267.7|13255.7|13258.5|13246.5|0
1745560200000|2025-04-25 05:50:00|13262.6|13250.6|13255.4|13243.4|13263.6|13251.6|13253.4|13241.4|0
1745560500000|2025-04-25 05:55:00|13256.4|13244.4|13257.5|13245.5|13257.5|13245.5|13248.4|13236.4|0
1745560800000|2025-04-25 06:00:00|13255.5|13243.5|13232|13227|13255.5|13243.5|13231|13226|1
1745561100000|2025-04-25 06:05:00|13234|13229|13244.5|13239.5|13244.5|13239.5|13234|13229|24
1745561400000|2025-04-25 06:10:00|13244|13239|13250.5|13245.5|13253|13248|13244|13239|4
1745561700000|2025-04-25 06:15:00|13250|13245|13245|13240|13250|13245|13242|13237|8
1745562000000|2025-04-25 06:20:00|13246|13241|13244|13239|13246|13241|13237.5|13232.5|7
1745562300000|2025-04-25 06:25:00|13244.5|13239.5|13247.5|13242.5|13247.5|13242.5|13244|13239|2
1745562600000|2025-04-25 06:30:00|13248|13243|13250|13245|13250|13245|13245|13240|4
1745562900000|2025-04-25 06:35:00|13250.5|13245.5|13257.5|13252.5|13259|13254|13250.5|13245.5|7
1745563200000|2025-04-25 06:40:00|13256.5|13251.5|13281|13276|13281|13276|13256.5|13251.5|39
1745563500000|2025-04-25 06:45:00|13280|13275|13276.5|13271.5|13280|13275|13270.5|13265.5|17
1745563800000|2025-04-25 06:50:00|13277|13272|13291|13286|13294.5|13289.5|13277|13272|20
1745564100000|2025-04-25 06:55:00|13289.5|13284.5|13282|13277|13289.5|13284.5|13272|13267|14
1745564400000|2025-04-25 07:00:00|13284.5|13279.5|13289.5|13284.5|13312|13307|13284.5|13279.5|244
1745564700000|2025-04-25 07:05:00|13295|13290|13311|13306|13313|13308|13289|13284|168
1745565000000|2025-04-25 07:10:00|13310.5|13305.5|13269|13264|13310.5|13305.5|13268.5|13263.5|154
1745565300000|2025-04-25 07:15:00|13268.5|13263.5|13271.5|13266.5|13295|13290|13264|13259|127
1745565600000|2025-04-25 07:20:00|13272|13267|13251.5|13246.5|13282.5|13277.5|13251.5|13246.5|92
1745565900000|2025-04-25 07:25:00|13253.5|13248.5|13267.5|13262.5|13272.5|13267.5|13246.5|13241.5|73
1745566200000|2025-04-25 07:30:00|13267|13262|13260|13255|13272.5|13267.5|13252.5|13247.5|64
1745566500000|2025-04-25 07:35:00|13259|13254|13274.5|13269.5|13281.5|13276.5|13258.5|13253.5|67
1745566800000|2025-04-25 07:40:00|13274|13269|13283.5|13278.5|13289|13284|13270.5|13265.5|41
1745567100000|2025-04-25 07:45:00|13283|13278|13300|13295|13304|13299|13278.5|13273.5|85
1745567400000|2025-04-25 07:50:00|13298.5|13293.5|13304.5|13299.5|13313|13308|13297|13292|67
1745567700000|2025-04-25 07:55:00|13304|13299|13308|13303|13311|13306|13298.5|13293.5|41
1745568000000|2025-04-25 08:00:00|13307.5|13302.5|13311.5|13306.5|13323|13318|13307.5|13302.5|51
1745568300000|2025-04-25 08:05:00|13311|13306|13311.5|13306.5|13325.5|13320.5|13308.5|13303.5|41
1745568600000|2025-04-25 08:10:00|13312|13307|13296|13291|13312.5|13307.5|13291|13286|64
1745568900000|2025-04-25 08:15:00|13295.5|13290.5|13312.5|13307.5|13312.5|13307.5|13291.5|13286.5|30
1745569200000|2025-04-25 08:20:00|13311.5|13306.5|13311.5|13306.5|13318.5|13313.5|13307.5|13302.5|23
1745569500000|2025-04-25 08:25:00|13311|13306|13308|13303|13321.5|13316.5|13306.5|13301.5|83
1745569800000|2025-04-25 08:30:00|13307.5|13302.5|13297.5|13292.5|13313.5|13308.5|13294.5|13289.5|26
1745570100000|2025-04-25 08:35:00|13297|13292|13307.5|13302.5|13311.5|13306.5|13295.5|13290.5|57
1745570400000|2025-04-25 08:40:00|13307|13302|13308.5|13303.5|13310|13305|13298.5|13293.5|17
1745570700000|2025-04-25 08:45:00|13309|13304|13318.5|13313.5|13319|13314|13309|13304|20
1745571000000|2025-04-25 08:50:00|13318|13313|13328|13323|13331|13326|13314|13309|44
1745571300000|2025-04-25 08:55:00|13328.5|13323.5|13315.5|13310.5|13328.5|13323.5|13309.5|13304.5|32
1745571600000|2025-04-25 09:00:00|13318|13313|13312.5|13307.5|13322|13317|13308.5|13303.5|35
1745571900000|2025-04-25 09:05:00|13312|13307|13314.5|13309.5|13320.5|13315.5|13309.5|13304.5|73
1745572200000|2025-04-25 09:10:00|13314|13309|13313|13308|13316|13311|13306|13301|26
1745572500000|2025-04-25 09:15:00|13312.5|13307.5|13300.5|13295.5|13314.5|13309.5|13299.5|13294.5|26
1745572800000|2025-04-25 09:20:00|13299.5|13294.5|13312.5|13307.5|13314|13309|13299.5|13294.5|19
1745573100000|2025-04-25 09:25:00|13311|13306|13310.5|13305.5|13320.5|13315.5|13309.5|13304.5|37
1745573400000|2025-04-25 09:30:00|13310|13305|13311|13306|13314.5|13309.5|13305|13300|38
1745573700000|2025-04-25 09:35:00|13311.5|13306.5|13305.5|13300.5|13312.5|13307.5|13303.5|13298.5|14
1745574000000|2025-04-25 09:40:00|13304.5|13299.5|13302|13297|13306.5|13301.5|13295.5|13290.5|48
1745574300000|2025-04-25 09:45:00|13301.5|13296.5|13318|13313|13318|13313|13301|13296|31
1745574600000|2025-04-25 09:50:00|13316.5|13311.5|13335.5|13330.5|13338.5|13333.5|13316.5|13311.5|46
1745574900000|2025-04-25 09:55:00|13336|13331|13333.5|13328.5|13340.5|13335.5|13328.5|13323.5|39
1745575200000|2025-04-25 10:00:00|13334.5|13329.5|13334.5|13329.5|13341|13336|13329.5|13324.5|135
1745575500000|2025-04-25 10:05:00|13336|13331|13325.5|13320.5|13338.5|13333.5|13322.5|13317.5|36
1745575800000|2025-04-25 10:10:00|13324|13319|13324.5|13319.5|13328.5|13323.5|13320.5|13315.5|30
1745576100000|2025-04-25 10:15:00|13324|13319|13330.5|13325.5|13355.5|13350.5|13320.5|13315.5|271
1745576400000|2025-04-25 10:20:00|13330|13325|13324.5|13319.5|13330|13325|13309|13304|97
1745576700000|2025-04-25 10:25:00|13324|13319|13315|13310|13328|13323|13314.5|13309.5|51
1745577000000|2025-04-25 10:30:00|13314.5|13309.5|13306.5|13301.5|13319|13314|13305.5|13300.5|55
1745577300000|2025-04-25 10:35:00|13307.5|13302.5|13289.5|13284.5|13310.5|13305.5|13287.5|13282.5|75
1745577600000|2025-04-25 10:40:00|13289|13284|13288|13283|13292.5|13287.5|13282|13277|37
1745577900000|2025-04-25 10:45:00|13287.5|13282.5|13282.5|13277.5|13289|13284|13280.5|13275.5|39
1745578200000|2025-04-25 10:50:00|13282|13277|13285.5|13280.5|13293.5|13288.5|13281.5|13276.5|41
1745578500000|2025-04-25 10:55:00|13285|13280|13296.5|13291.5|13297.5|13292.5|13282.5|13277.5|44
1745578800000|2025-04-25 11:00:00|13300|13295|13303.5|13298.5|13306|13301|13292.5|13287.5|36
1745579100000|2025-04-25 11:05:00|13304|13299|13315.5|13310.5|13315.5|13310.5|13301.5|13296.5|33
1745579400000|2025-04-25 11:10:00|13315|13310|13313.5|13308.5|13316.5|13311.5|13308.5|13303.5|26
1745579700000|2025-04-25 11:15:00|13313|13308|13304.5|13299.5|13316|13311|13303.5|13298.5|28
1745580000000|2025-04-25 11:20:00|13305|13300|13305.5|13300.5|13310.5|13305.5|13303|13298|21
1745580300000|2025-04-25 11:25:00|13306|13301|13309.5|13304.5|13314.5|13309.5|13302.5|13297.5|11
1745580600000|2025-04-25 11:30:00|13309|13304|13310|13305|13315.5|13310.5|13306.5|13301.5|8
1745580900000|2025-04-25 11:35:00|13309.5|13304.5|13302.5|13297.5|13310.5|13305.5|13297.5|13292.5|14
1745581200000|2025-04-25 11:40:00|13303|13298|13300.5|13295.5|13309.5|13304.5|13300.5|13295.5|15
1745581500000|2025-04-25 11:45:00|13301|13296|13311.5|13306.5|13312.5|13307.5|13301|13296|13
1745581800000|2025-04-25 11:50:00|13312|13307|13318|13313|13320.5|13315.5|13312|13307|8
1745582100000|2025-04-25 11:55:00|13318.5|13313.5|13316.5|13311.5|13322|13317|13311.5|13306.5|11
1745582400000|2025-04-25 12:00:00|13315.5|13310.5|13316.5|13311.5|13323|13318|13311|13306|36
1745582700000|2025-04-25 12:05:00|13316|13311|13325.5|13320.5|13328.5|13323.5|13314.5|13309.5|15
1745583000000|2025-04-25 12:10:00|13325|13320|13323|13318|13327|13322|13319.5|13314.5|14
1745583300000|2025-04-25 12:15:00|13323.5|13318.5|13335.5|13330.5|13336.5|13331.5|13323.5|13318.5|36
1745583600000|2025-04-25 12:20:00|13336.5|13331.5|13338.5|13333.5|13340.5|13335.5|13314|13309|173
1745583900000|2025-04-25 12:25:00|13338|13333|13341.5|13336.5|13345|13340|13334.5|13329.5|20
1745584200000|2025-04-25 12:30:00|13341|13336|13346.5|13341.5|13348.5|13343.5|13339|13334|18
1745584500000|2025-04-25 12:35:00|13347|13342|13369|13364|13372|13367|13347|13342|61
1745584800000|2025-04-25 12:40:00|13368.5|13363.5|13363.5|13358.5|13370.5|13365.5|13361.5|13356.5|29
1745585100000|2025-04-25 12:45:00|13364|13359|13352.5|13347.5|13364.5|13359.5|13350.5|13345.5|48
1745585400000|2025-04-25 12:50:00|13352|13347|13352.5|13347.5|13352.5|13347.5|13345.5|13340.5|36
1745585700000|2025-04-25 12:55:00|13352|13347|13343.5|13338.5|13352|13347|13339|13334|39
1745586000000|2025-04-25 13:00:00|13344|13339|13333.5|13328.5|13344.5|13339.5|13332.5|13327.5|81
1745586300000|2025-04-25 13:05:00|13333|13328|13343.5|13338.5|13359|13354|13331.5|13326.5|148
1745586600000|2025-04-25 13:10:00|13342.5|13337.5|13330.5|13325.5|13348|13343|13329.5|13324.5|28
1745586900000|2025-04-25 13:15:00|13331|13326|13343.5|13338.5|13343.5|13338.5|13330.5|13325.5|54
1745587200000|2025-04-25 13:20:00|13343|13338|13346|13341|13351.5|13346.5|13342.5|13337.5|24
1745587500000|2025-04-25 13:25:00|13347|13342|13338.5|13333.5|13347|13342|13336.5|13331.5|24
1745587800000|2025-04-25 13:30:00|13339.5|13334.5|13351.5|13346.5|13351.5|13346.5|13336.5|13331.5|61
1745588100000|2025-04-25 13:35:00|13352|13347|13357.5|13352.5|13362|13357|13347|13342|42
1745588400000|2025-04-25 13:40:00|13358.5|13353.5|13343.5|13338.5|13360|13355|13340.5|13335.5|41
1745588700000|2025-04-25 13:45:00|13344|13339|13345|13340|13350|13345|13339|13334|53
1745589000000|2025-04-25 13:50:00|13346|13341|13356|13351|13357|13352|13346|13341|76
1745589300000|2025-04-25 13:55:00|13356.5|13351.5|13351|13346|13361|13356|13350|13345|52
1745589600000|2025-04-25 14:00:00|13352.5|13347.5|13360|13355|13370|13365|13346|13341|116
1745589900000|2025-04-25 14:05:00|13359.5|13354.5|13358|13353|13365|13360|13357|13352|53
1745590200000|2025-04-25 14:10:00|13360|13355|13356|13351|13361|13356|13349.5|13344.5|48
1745590500000|2025-04-25 14:15:00|13355.5|13350.5|13343|13338|13356.5|13351.5|13342|13337|32
1745590800000|2025-04-25 14:20:00|13344.8|13339.8|13333.8|13328.8|13347.3|13342.3|13323.8|13318.8|79
1745591100000|2025-04-25 14:25:00|13334.3|13329.3|13328.3|13323.3|13338.8|13333.8|13323.3|13318.3|59
1745591400000|2025-04-25 14:30:00|13328.8|13323.8|13331.3|13326.3|13333.3|13328.3|13326.3|13321.3|37
1745591700000|2025-04-25 14:35:00|13332.8|13327.8|13333.3|13328.3|13341.3|13336.3|13330.3|13325.3|57
1745592000000|2025-04-25 14:40:00|13332.3|13327.3|13328.8|13323.8|13333.3|13328.3|13324.3|13319.3|34
1745592300000|2025-04-25 14:45:00|13328.3|13323.3|13332.3|13327.3|13333.3|13328.3|13320.3|13315.3|61
1745592600000|2025-04-25 14:50:00|13332.7|13327.7|13333.7|13328.7|13336.7|13331.7|13329.7|13324.7|32
1745592900000|2025-04-25 14:55:00|13334.2|13329.2|13341.7|13336.7|13343.7|13338.7|13331.7|13326.7|91
1745593200000|2025-04-25 15:00:00|13341.6|13336.6|13347.6|13342.6|13347.6|13342.6|13341.6|13336.6|63
1745593500000|2025-04-25 15:05:00|13348.1|13343.1|13344.6|13339.6|13353.6|13348.6|13344.6|13339.6|51
1745593800000|2025-04-25 15:10:00|13345.1|13340.1|13347.6|13342.6|13352.6|13347.6|13343.6|13338.6|43
1745594100000|2025-04-25 15:15:00|13347.1|13342.1|13351.6|13346.6|13351.6|13346.6|13341.1|13336.1|54
1745594400000|2025-04-25 15:20:00|13351.9|13346.9|13353.9|13348.9|13358.9|13353.9|13351.9|13346.9|80
1745594700000|2025-04-25 15:25:00|13353.4|13348.4|13352.4|13347.4|13357.4|13352.4|13346.9|13341.9|223
1745595000000|2025-04-25 15:30:00|13352.9|13346.9|13359.9|13352.9|13365.9|13359.9|13350.9|13343.9|298
1745595300000|2025-04-25 15:35:00|13360.9|13354.9|13357.9|13350.9|13360.9|13354.9|13347.9|13340.9|127
1745595600000|2025-04-25 15:40:00|13356.9|13351.9|13356.9|13349.9|13368.9|13361.9|13353.9|13346.9|39
1745595900000|2025-04-25 15:45:00|13357.9|13350.9|13357.9|13350.9|13360.9|13353.9|13354.9|13347.9|11
1745596200000|2025-04-25 15:50:00|13358.9|13351.9|13369.9|13363.9|13370.9|13363.9|13358.9|13351.9|51
1745596500000|2025-04-25 15:55:00|13371.9|13362.9|13373.9|13366.9|13376.9|13369.9|13368.9|13360.9|32
1745596800000|2025-04-25 16:00:00|13372.9|13365.9|13375.9|13367.9|13379.9|13372.9|13372.9|13364.9|11
1745597100000|2025-04-25 16:05:00|13374.9|13366.9|13378.9|13371.9|13379.9|13372.9|13371.9|13363.9|38
1745597400000|2025-04-25 16:10:00|13377.9|13369.9|13382.9|13374.9|13385.9|13377.9|13377.9|13369.9|10
1745597700000|2025-04-25 16:15:00|13383.9|13375.9|13385.9|13378.9|13386.9|13379.9|13381.9|13374.9|10
1745598000000|2025-04-25 16:20:00|13386.9|13379.9|13390.9|13383.9|13392.9|13384.9|13383.9|13376.9|7
1745598300000|2025-04-25 16:25:00|13389.9|13382.9|13388.9|13381.9|13392.9|13385.9|13387.9|13380.9|4
1745598600000|2025-04-25 16:30:00|13387.9|13382.9|13392.9|13385.9|13392.9|13385.9|13386.9|13379.9|13
1745598900000|2025-04-25 16:35:00|13394.9|13386.9|13395.9|13388.9|13399.9|13392.9|13392.9|13385.9|18
1745599200000|2025-04-25 16:40:00|13394.9|13387.9|13396.9|13388.9|13397.9|13389.9|13393.9|13386.9|2
1745599500000|2025-04-25 16:45:00|13395.9|13387.9|13387.9|13380.9|13395.9|13387.9|13380.9|13373.9|8
1745599800000|2025-04-25 16:50:00|13386.9|13379.9|13389.9|13382.9|13392.9|13384.9|13385.9|13377.9|7
1745600100000|2025-04-25 16:55:00|13392.9|13383.9|13388.9|13380.9|13392.9|13383.9|13384.9|13376.9|7
1745600400000|2025-04-25 17:00:00|13387.9|13379.9|13391.9|13384.9|13394.9|13384.9|13385.9|13377.9|3
1745600700000|2025-04-25 17:05:00|13392.9|13385.9|13390.9|13383.9|13395.9|13387.9|13390.9|13382.9|4
1745601000000|2025-04-25 17:10:00|13391.9|13384.9|13397.9|13389.9|13397.9|13389.9|13391.9|13384.9|5
1745601300000|2025-04-25 17:15:00|13399.9|13390.9|13395.9|13386.9|13401.9|13392.9|13395.9|13383.9|15
1745601600000|2025-04-25 17:20:00|13398.9|13388.9|13398.9|13390.9|13401.9|13393.9|13395.9|13386.9|7
1745601900000|2025-04-25 17:25:00|13399.9|13391.9|13408.9|13399.9|13408.9|13401.9|13399.9|13391.9|10
1745602200000|2025-04-25 17:30:00|13406.9|13398.9|13405.9|13396.9|13408.9|13398.9|13400.9|13391.9|4
1745602500000|2025-04-25 17:35:00|13404.9|13397.9|13388.9|13379.9|13408.9|13399.9|13382.9|13373.9|39
1745602800000|2025-04-25 17:40:00|13387.9|13374.9|13391.9|13382.9|13395.9|13385.9|13381.9|13373.9|11
1745603100000|2025-04-25 17:45:00|13390.9|13380.9|13382.9|13373.9|13390.9|13380.9|13376.9|13366.9|17
1745603400000|2025-04-25 17:50:00|13381.9|13374.9|13372.9|13364.9|13382.4|13375.9|13372.9|13362.9|6
1745603700000|2025-04-25 17:55:00|13371.9|13361.9|13366.9|13354.9|13374.9|13364.9|13359.9|13350.4|19
1745604000000|2025-04-25 18:00:00|13368.8|13356.8|13374.8|13362.8|13380.6|13368.6|13363.9|13351.9|0
1745604300000|2025-04-25 18:05:00|13374.7|13362.7|13382.6|13370.6|13384.6|13372.6|13372.8|13360.8|0
1745604600000|2025-04-25 18:10:00|13382.7|13370.7|13382.5|13370.5|13385.5|13373.5|13380.5|13368.5|0
1745604900000|2025-04-25 18:15:00|13383.5|13371.5|13388.4|13376.4|13389.4|13377.4|13382.4|13370.4|0
1745605200000|2025-04-25 18:20:00|13388.3|13376.3|13398.2|13386.2|13398.2|13386.2|13387.3|13375.3|0
1745605500000|2025-04-25 18:25:00|13398.1|13386.1|13396.1|13384.1|13400.1|13388.1|13392.2|13380.2|0
1745605800000|2025-04-25 18:30:00|13396.2|13384.2|13400|13388|13402|13390|13396.1|13384.1|0
1745606100000|2025-04-25 18:35:00|13399|13387|13405.9|13393.9|13407.9|13395.9|13399|13387|0
1745606400000|2025-04-25 18:40:00|13406.9|13394.9|13406|13394|13409.9|13397.9|13405.9|13393.9|0
1745606700000|2025-04-25 18:45:00|13407|13395|13406|13394|13408|13396|13402.1|13390.1|0
1745607000000|2025-04-25 18:50:00|13405.9|13393.9|13406|13394|13406|13394|13394.1|13382.1|0
1745607300000|2025-04-25 18:55:00|13405.9|13393.9|13400|13388|13405.9|13393.9|13399.9|13387.9|0
1745607600000|2025-04-25 19:00:00|13400.1|13388.1|13404.1|13392.1|13404.1|13392.1|13398.1|13386.1|0
1745607900000|2025-04-25 19:05:00|13403.1|13391.1|13402.1|13390.1|13406.1|13394.1|13402.1|13390.1|0
1745608200000|2025-04-25 19:10:00|13402.2|13390.2|13400|13388|13404.1|13392.1|13396|13384|0
1745608500000|2025-04-25 19:15:00|13399.9|13387.9|13401.5|13389.5|13403.5|13391.5|13395.6|13383.6|0
1745608800000|2025-04-25 19:20:00|13401.4|13389.4|13404.6|13392.6|13407.4|13395.4|13401.4|13389.4|0
1745609100000|2025-04-25 19:25:00|13403.6|13391.6|13395.7|13383.7|13403.6|13391.6|13394.7|13382.7|0
1745609400000|2025-04-25 19:30:00|13395.6|13383.6|13397.5|13385.5|13399.5|13387.5|13391.7|13379.7|0
1745609700000|2025-04-25 19:35:00|13397.4|13385.4|13391.7|13379.7|13399.5|13387.5|13391.6|13379.6|0
1745610000000|2025-04-25 19:40:00|13392.6|13380.6|13399.4|13387.4|13399.5|13387.5|13389.6|13377.6|0
1745610300000|2025-04-25 19:45:00|13398.5|13386.5|13401.2|13389.2|13401.2|13389.2|13393.5|13381.5|0
1745610600000|2025-04-25 19:50:00|13401.4|13389.4|13409.3|13397.3|13409.5|13397.5|13399.4|13387.4|0
1745610900000|2025-04-25 19:55:00|13407.4|13395.4|13416.2|13404.2|13422.1|13410.1|13403.5|13391.5|0
1745611200000|2025-04-25 20:00:00|13415.8|13403.8|13414.9|13402.9|13423.8|13411.8|13414.5|13402.5|0
1745611500000|2025-04-25 20:05:00|13415.2|13403.2|13416.2|13404.2|13417.8|13405.8|13411.5|13399.5|0
1745611800000|2025-04-25 20:10:00|13415.4|13403.4|13423.5|13411.5|13424.2|13412.2|13415.4|13403.4|0
1745612100000|2025-04-25 20:15:00|13423.8|13411.8|13420.9|13408.9|13427.2|13415.2|13420.5|13408.5|0
1745612400000|2025-04-25 20:20:00|13420.5|13408.5|13419.5|13407.5|13423.5|13411.5|13418|13406|0
1745612700000|2025-04-25 20:25:00|13419.2|13407.2|13420.9|13408.9|13422.5|13410.5|13418.8|13406.8|0
1745613000000|2025-04-25 20:30:00|13421.3|13409.3|13425|13413|13425|13413|13420.9|13408.9|0
1745613300000|2025-04-25 20:35:00|13424.6|13412.6|13423.9|13411.9|13431.5|13419.5|13423.5|13411.5|0
1745613600000|2025-04-25 20:40:00|13423.5|13411.5|13421|13409|13424.7|13412.7|13420|13408|0
1745613900000|2025-04-25 20:45:00|13420.6|13408.6|13423.5|13411.5|13423.9|13411.9|13420.4|13408.4|0
1745614200000|2025-04-25 20:50:00|13423.1|13411.1|13421.2|13409.2|13423.5|13411.5|13421.2|13409.2|0
1745614500000|2025-04-25 20:55:00|13421.3|13409.3|13421.6|13409.6|13422|13410|13419.9|13407.9|0
1745791200000|2025-04-27 22:00:00|13398.8|13386.8|13398.2|13386.2|13400.7|13388.7|13395.9|13383.9|0
1745791500000|2025-04-27 22:05:00|13398|13386|13394.5|13382.5|13404|13392|13393.2|13381.2|0
1745791800000|2025-04-27 22:10:00|13394.3|13382.3|13393|13381|13397.9|13385.9|13391.8|13379.8|0
1745792100000|2025-04-27 22:15:00|13392.8|13380.8|13388|13376|13392.8|13380.8|13387.8|13375.8|0
1745792400000|2025-04-27 22:20:00|13387.8|13375.8|13394.9|13382.9|13395.1|13383.1|13387.6|13375.6|0
1745792700000|2025-04-27 22:25:00|13395.9|13383.9|13400.6|13388.6|13401.6|13389.6|13393.9|13381.9|0
1745793000000|2025-04-27 22:30:00|13400.8|13388.8|13399.9|13387.9|13400.8|13388.8|13396.4|13384.4|0
1745793300000|2025-04-27 22:35:00|13399.7|13387.7|13395.3|13383.3|13400.5|13388.5|13394.7|13382.7|0
1745793600000|2025-04-27 22:40:00|13395.5|13383.5|13394|13382|13397.6|13385.6|13392.8|13380.8|0
1745793900000|2025-04-27 22:45:00|13393.8|13381.8|13392|13380|13395.7|13383.7|13389.7|13377.7|0
1745794200000|2025-04-27 22:50:00|13392.2|13380.2|13393.7|13381.7|13393.7|13381.7|13388|13376|0
1745794500000|2025-04-27 22:55:00|13393.9|13381.9|13389.6|13377.6|13394.1|13382.1|13388.6|13376.6|0
1745794800000|2025-04-27 23:00:00|13389.2|13377.2|13387.5|13375.5|13389.2|13377.2|13383.2|13371.2|0
1745795100000|2025-04-27 23:05:00|13387.3|13375.3|13385.7|13373.7|13388.2|13376.2|13382.6|13370.6|0
1745795400000|2025-04-27 23:10:00|13385.9|13373.9|13388.4|13376.4|13391.7|13379.7|13385.3|13373.3|0
1745795700000|2025-04-27 23:15:00|13388.6|13376.6|13386.1|13374.1|13389.8|13377.8|13383.8|13371.8|0
1745796000000|2025-04-27 23:20:00|13385.9|13373.9|13383.8|13371.8|13386.3|13374.3|13383.8|13371.8|0
1745796300000|2025-04-27 23:25:00|13383.6|13371.6|13386.7|13374.7|13389|13377|13380.5|13368.5|0
1745796600000|2025-04-27 23:30:00|13386.9|13374.9|13390.5|13378.5|13390.9|13378.9|13386.9|13374.9|0
1745796900000|2025-04-27 23:35:00|13390.4|13378.4|13389.1|13377.1|13390.8|13378.8|13388.5|13376.5|0
1745797200000|2025-04-27 23:40:00|13389.5|13377.5|13386.2|13374.2|13390.6|13378.6|13386|13374|0
1745797500000|2025-04-27 23:45:00|13386.4|13374.4|13388.3|13376.3|13390.8|13378.8|13385.8|13373.8|0
1745797800000|2025-04-27 23:50:00|13388.5|13376.5|13389.7|13377.7|13389.7|13377.7|13385|13373|0
1745798100000|2025-04-27 23:55:00|13389.3|13377.3|13389.8|13377.8|13394.4|13382.4|13387.9|13375.9|0
1745798400000|2025-04-28 00:00:00|13390.2|13378.2|13392.9|13380.9|13393.2|13381.2|13387.7|13375.7|0
1745798700000|2025-04-28 00:05:00|13393.1|13381.1|13395.8|13383.8|13396.2|13384.2|13387.3|13375.3|0
1745799000000|2025-04-28 00:10:00|13395.4|13383.4|13398.7|13386.7|13399.1|13387.1|13391.6|13379.6|0
1745799300000|2025-04-28 00:15:00|13399.1|13387.1|13394.6|13382.6|13402.8|13390.8|13392.6|13380.6|0
1745799600000|2025-04-28 00:20:00|13393.6|13381.6|13388.6|13376.6|13393.6|13381.6|13381.4|13369.4|0
1745799900000|2025-04-28 00:25:00|13390.6|13378.6|13394.7|13382.7|13394.7|13382.7|13386.4|13374.4|0
1745800200000|2025-04-28 00:30:00|13392.7|13380.7|13396.8|13384.8|13397.8|13385.8|13388.6|13376.6|0
1745800500000|2025-04-28 00:35:00|13396.7|13384.7|13389.5|13377.5|13396.8|13384.8|13388.5|13376.5|0
1745800800000|2025-04-28 00:40:00|13388.5|13376.5|13388.5|13376.5|13390.6|13378.6|13386.4|13374.4|0
1745801100000|2025-04-28 00:45:00|13388.4|13376.4|13384.4|13372.4|13388.4|13376.4|13380.3|13368.3|0
1745801400000|2025-04-28 00:50:00|13386.4|13374.4|13384.4|13372.4|13386.4|13374.4|13384.3|13372.3|0
1745801700000|2025-04-28 00:55:00|13384.3|13372.3|13380.3|13368.3|13384.3|13372.3|13378.2|13366.2|0
1745802000000|2025-04-28 01:00:00|13378.3|13366.3|13382.3|13370.3|13384.4|13372.4|13376.2|13364.2|0
1745802300000|2025-04-28 01:05:00|13380.3|13368.3|13380.2|13368.2|13380.3|13368.3|13380.2|13368.2|0
1745802600000|2025-04-28 01:10:00|13380.3|13368.3|13384.5|13372.5|13385.4|13373.4|13380.2|13368.2|0
1745802900000|2025-04-28 01:15:00|13384.4|13372.4|13382.4|13370.4|13386.5|13374.5|13381.4|13369.4|0
1745803200000|2025-04-28 01:20:00|13380.4|13368.4|13381.3|13369.3|13384.4|13372.4|13380.4|13368.4|0
1745803500000|2025-04-28 01:25:00|13380.3|13368.3|13380.3|13368.3|13382.4|13370.4|13378.3|13366.3|0
1745803800000|2025-04-28 01:30:00|13378.3|13366.3|13367.9|13355.9|13380.3|13368.3|13367.9|13355.9|0
1745804100000|2025-04-28 01:35:00|13365.9|13353.9|13370.1|13358.1|13374.2|13362.2|13365.9|13353.9|0
1745804400000|2025-04-28 01:40:00|13371.1|13359.1|13367|13355|13372.1|13360.1|13364|13352|0
1745804700000|2025-04-28 01:45:00|13368|13356|13372.1|13360.1|13374.2|13362.2|13366|13354|0
1745805000000|2025-04-28 01:50:00|13374.2|13362.2|13374.1|13362.1|13374.2|13362.2|13372.1|13360.1|0
1745805300000|2025-04-28 01:55:00|13374.2|13362.2|13376.2|13364.2|13376.2|13364.2|13374.1|13362.1|0
1745805600000|2025-04-28 02:00:00|13374.2|13362.2|13374.2|13362.2|13376.3|13364.3|13372.2|13360.2|0
1745805900000|2025-04-28 02:05:00|13375.2|13363.2|13376.3|13364.3|13380.3|13368.3|13374.2|13362.2|0
1745806200000|2025-04-28 02:10:00|13374.2|13362.2|13370.1|13358.1|13376.3|13364.3|13369.1|13357.1|0
1745806500000|2025-04-28 02:15:00|13370.2|13358.2|13375.3|13363.3|13376.3|13364.3|13368.1|13356.1|0
1745806800000|2025-04-28 02:20:00|13376.3|13364.3|13376.4|13364.4|13376.4|13364.4|13374.3|13362.3|0
1745807100000|2025-04-28 02:25:00|13376.3|13364.3|13376.4|13364.4|13378.4|13366.4|13374.3|13362.3|0
1745807400000|2025-04-28 02:30:00|13376.3|13364.3|13378.4|13366.4|13378.4|13366.4|13376.3|13364.3|0
1745807700000|2025-04-28 02:35:00|13378.3|13366.3|13382.4|13370.4|13382.4|13370.4|13378.3|13366.3|0
1745808000000|2025-04-28 02:40:00|13384.4|13372.4|13382.4|13370.4|13384.4|13372.4|13382.4|13370.4|0
1745808300000|2025-04-28 02:45:00|13383.4|13371.4|13382.4|13370.4|13383.4|13371.4|13382.3|13370.3|0
1745808600000|2025-04-28 02:50:00|13384.4|13372.4|13380.3|13368.3|13386.5|13374.5|13380.3|13368.3|0
1745808900000|2025-04-28 02:55:00|13380.2|13368.2|13374.1|13362.1|13380.2|13368.2|13368|13356|0
1745809200000|2025-04-28 03:00:00|13376.2|13364.2|13377.2|13365.2|13378.2|13366.2|13376.1|13364.1|0
1745809500000|2025-04-28 03:05:00|13374.1|13362.1|13374.1|13362.1|13374.1|13362.1|13372|13360|0
1745809800000|2025-04-28 03:10:00|13376.1|13364.1|13374|13362|13378.1|13366.1|13372|13360|0
1745810100000|2025-04-28 03:15:00|13374.1|13362.1|13376.1|13364.1|13376.1|13364.1|13374.1|13362.1|0
1745810400000|2025-04-28 03:20:00|13378.1|13366.1|13376|13364|13380.1|13368.1|13376|13364|0
1745810700000|2025-04-28 03:25:00|13374|13362|13373|13361|13374|13362|13367.8|13355.8|0
1745811000000|2025-04-28 03:30:00|13374|13362|13374|13362|13374.1|13362.1|13372|13360|0
1745811300000|2025-04-28 03:35:00|13372|13360|13376|13364|13376|13364|13372|13360|0
1745811600000|2025-04-28 03:40:00|13375|13363|13376|13364|13376|13364|13375|13363|0
1745811900000|2025-04-28 03:45:00|13377|13365|13374|13362|13377|13365|13371.9|13359.9|0
1745812200000|2025-04-28 03:50:00|13373.9|13361.9|13371.9|13359.9|13374|13362|13371.9|13359.9|0
1745812500000|2025-04-28 03:55:00|13367.8|13355.8|13367.9|13355.9|13368.9|13356.9|13365.8|13353.8|0
1745812800000|2025-04-28 04:00:00|13368.9|13356.9|13372|13360|13372|13360|13367.9|13355.9|0
1745813100000|2025-04-28 04:05:00|13373|13361|13372|13360|13374|13362|13372|13360|0
1745813400000|2025-04-28 04:10:00|13369.9|13357.9|13372|13360|13373|13361|13369.9|13357.9|0
1745813700000|2025-04-28 04:15:00|13374|13362|13374|13362|13374|13362|13374|13362|0
1745814000000|2025-04-28 04:20:00|13372|13360|13374|13362|13374|13362|13371.9|13359.9|0
1745814300000|2025-04-28 04:25:00|13376|13364|13378.1|13366.1|13379.2|13367.2|13376|13364|0
1745814600000|2025-04-28 04:30:00|13378.2|13366.2|13374|13362|13378.2|13366.2|13374|13362|0
1745814900000|2025-04-28 04:35:00|13374.1|13362.1|13374.1|13362.1|13378.1|13366.1|13374|13362|0
1745815200000|2025-04-28 04:40:00|13374|13362|13378.2|13366.2|13378.2|13366.2|13372|13360|0
1745815500000|2025-04-28 04:45:00|13379.2|13367.2|13380|13368|13380.2|13368.2|13379.2|13367.2|0
1745815800000|2025-04-28 04:50:00|13379.9|13367.9|13377.7|13365.7|13380|13368|13377.6|13365.6|0
1745816100000|2025-04-28 04:55:00|13377.6|13365.6|13377.6|13365.6|13377.7|13365.7|13375.6|13363.6|0
1745816400000|2025-04-28 05:00:00|13375.6|13363.6|13379.7|13367.7|13379.7|13367.7|13375.6|13363.6|0
1745816700000|2025-04-28 05:05:00|13379.6|13367.6|13375.6|13363.6|13381.7|13369.7|13373.5|13361.5|0
1745817000000|2025-04-28 05:10:00|13377.6|13365.6|13375.6|13363.6|13378.7|13366.7|13375.6|13363.6|0
1745817300000|2025-04-28 05:15:00|13375.7|13363.7|13375.7|13363.7|13377.7|13365.7|13371.6|13359.6|0
1745817600000|2025-04-28 05:20:00|13373.6|13361.6|13371.6|13359.6|13373.6|13361.6|13371.6|13359.6|0
1745817900000|2025-04-28 05:25:00|13370.6|13358.6|13369.5|13357.5|13370.6|13358.6|13369.5|13357.5|0
1745818200000|2025-04-28 05:30:00|13367.5|13355.5|13361.3|13349.3|13368.5|13356.5|13352.4|13340.4|0
1745818500000|2025-04-28 05:35:00|13357.3|13345.3|13361|13349|13361.1|13349.1|13355.2|13343.2|0
1745818800000|2025-04-28 05:40:00|13361.1|13349.1|13356.8|13344.8|13363|13351|13354.8|13342.8|0
1745819100000|2025-04-28 05:45:00|13358.9|13346.9|13352.9|13340.9|13358.9|13346.9|13346.8|13334.8|0
1745819400000|2025-04-28 05:50:00|13350.9|13338.9|13354.9|13342.9|13356.9|13344.9|13350.8|13338.8|0
1745819700000|2025-04-28 05:55:00|13352.9|13340.9|13354.9|13342.9|13357|13345|13350.9|13338.9|0
1745820000000|2025-04-28 06:00:00|13355|13343|13379.3|13374.3|13386.3|13381.3|13353|13341|13
1745820300000|2025-04-28 06:05:00|13378.8|13373.8|13374.3|13369.3|13380.3|13375.3|13370.8|13365.8|13
1745820600000|2025-04-28 06:10:00|13374.8|13369.8|13388.3|13383.3|13388.3|13383.3|13374.8|13369.8|1
1745820900000|2025-04-28 06:15:00|13385.3|13380.3|13379.3|13374.3|13385.3|13380.3|13377.3|13372.3|12
1745821200000|2025-04-28 06:20:00|13378.8|13373.8|13385.3|13380.3|13385.3|13380.3|13378.8|13373.8|7
1745821500000|2025-04-28 06:25:00|13384.8|13379.8|13384.8|13379.8|13384.8|13379.8|13383.8|13378.8|0
1745821800000|2025-04-28 06:30:00|13386.3|13381.3|13382.8|13377.8|13386.3|13381.3|13382.8|13377.8|1
1745822100000|2025-04-28 06:35:00|13381.8|13376.8|13382.8|13377.8|13382.8|13377.8|13381.8|13376.8|1
1745822400000|2025-04-28 06:40:00|13383.3|13378.3|13382.8|13377.8|13383.3|13378.3|13382.8|13377.8|1
1745822700000|2025-04-28 06:45:00|13387.3|13382.3|13392.3|13387.3|13392.8|13387.8|13387.3|13382.3|5
1745823000000|2025-04-28 06:50:00|13393.3|13388.3|13393.8|13388.8|13393.8|13388.8|13393.3|13388.3|0
1745823300000|2025-04-28 06:55:00|13394.8|13389.8|13421.8|13416.8|13425.8|13420.8|13390.3|13385.3|62
1745823600000|2025-04-28 07:00:00|13417.8|13412.8|13428.3|13423.3|13444.3|13439.3|13397.3|13392.3|316
1745823900000|2025-04-28 07:05:00|13430.8|13425.8|13430.3|13425.3|13438.8|13433.8|13420.8|13415.8|127
1745824200000|2025-04-28 07:10:00|13430.8|13425.8|13427.3|13422.3|13430.8|13425.8|13418.8|13413.8|101
1745824500000|2025-04-28 07:15:00|13427.8|13422.8|13431.8|13426.8|13438.3|13433.3|13415.8|13410.8|89
1745824800000|2025-04-28 07:20:00|13433.3|13428.3|13441.3|13436.3|13454.3|13449.3|13423.8|13418.8|122
1745825100000|2025-04-28 07:25:00|13440.8|13435.8|13443.3|13438.3|13452.8|13447.8|13439.8|13434.8|43
1745825400000|2025-04-28 07:30:00|13443.2|13438.2|13423.7|13418.7|13446.2|13441.2|13423.7|13418.7|77
1745825700000|2025-04-28 07:35:00|13424.2|13419.2|13418.2|13413.2|13429.2|13424.2|13410.2|13405.2|113
1745826000000|2025-04-28 07:40:00|13417.7|13412.7|13411.2|13406.2|13422.2|13417.2|13406.7|13401.7|48
1745826300000|2025-04-28 07:45:00|13411.7|13406.7|13392.7|13387.7|13413.7|13408.7|13389.7|13384.7|57
1745826600000|2025-04-28 07:50:00|13393.8|13388.8|13393.3|13388.3|13396.8|13391.8|13388.3|13383.3|52
1745826900000|2025-04-28 07:55:00|13392.3|13387.3|13392.3|13387.3|13396.3|13391.3|13385.8|13380.8|44
1745827200000|2025-04-28 08:00:00|13392.5|13387.5|13409|13404|13418.5|13413.5|13391.5|13386.5|36
1745827500000|2025-04-28 08:05:00|13408.5|13403.5|13411.5|13406.5|13416.5|13411.5|13405|13400|35
1745827800000|2025-04-28 08:10:00|13410.2|13405.2|13410.7|13405.7|13414.2|13409.2|13408.2|13403.2|21
1745828100000|2025-04-28 08:15:00|13410.2|13405.2|13416.7|13411.7|13423.2|13418.2|13407.7|13402.7|29
1745828400000|2025-04-28 08:20:00|13416.9|13411.9|13414.9|13409.9|13418.4|13413.4|13409.9|13404.9|20
1745828700000|2025-04-28 08:25:00|13415.4|13410.4|13419.9|13414.9|13425.9|13420.9|13407.9|13402.9|40
1745829000000|2025-04-28 08:30:00|13420.3|13415.3|13430.3|13425.3|13430.3|13425.3|13415.8|13410.8|22
1745829300000|2025-04-28 08:35:00|13429.3|13424.3|13439.8|13434.8|13439.8|13434.8|13425.8|13420.8|24
1745829600000|2025-04-28 08:40:00|13439.2|13434.2|13438.2|13433.2|13439.2|13434.2|13432.2|13427.2|25
1745829900000|2025-04-28 08:45:00|13438.7|13433.7|13436.7|13431.7|13441.7|13436.7|13436.2|13431.2|25
1745830200000|2025-04-28 08:50:00|13436.2|13431.2|13436.7|13431.7|13438.2|13433.2|13427.7|13422.7|21
1745830500000|2025-04-28 08:55:00|13437.2|13432.2|13435.7|13430.7|13438.7|13433.7|13433.2|13428.2|21
1745830800000|2025-04-28 09:00:00|13436.3|13431.3|13442.8|13437.8|13447.8|13442.8|13436.3|13431.3|21
1745831100000|2025-04-28 09:05:00|13442.3|13437.3|13442.8|13437.8|13445.3|13440.3|13438.3|13433.3|13
1745831400000|2025-04-28 09:10:00|13442.6|13437.6|13445.1|13440.1|13446.6|13441.6|13441.1|13436.1|16
1745831700000|2025-04-28 09:15:00|13445.6|13440.6|13443.6|13438.6|13449.6|13444.6|13442.1|13437.1|29
1745832000000|2025-04-28 09:20:00|13443.5|13438.5|13450.5|13445.5|13450.5|13445.5|13440.5|13435.5|15
1745832300000|2025-04-28 09:25:00|13450|13445|13461|13456|13462|13457|13450|13445|49
1745832600000|2025-04-28 09:30:00|13460.5|13455.5|13465.5|13460.5|13469.5|13464.5|13459|13454|34
1745832900000|2025-04-28 09:35:00|13466|13461|13471.5|13466.5|13471.5|13466.5|13462.5|13457.5|35
1745833200000|2025-04-28 09:40:00|13470.8|13465.8|13468.8|13463.8|13472.8|13467.8|13468.8|13463.8|17
1745833500000|2025-04-28 09:45:00|13469.3|13464.3|13464.3|13459.3|13472.8|13467.8|13463.8|13458.8|17
1745833800000|2025-04-28 09:50:00|13465.9|13460.9|13471.9|13466.9|13474.9|13469.9|13464.4|13459.4|53
1745834100000|2025-04-28 09:55:00|13471.4|13466.4|13452.9|13447.9|13473.4|13468.4|13452.4|13447.4|63
1745834400000|2025-04-28 10:00:00|13452.8|13447.8|13452.3|13447.3|13454.3|13449.3|13448.8|13443.8|23
1745834700000|2025-04-28 10:05:00|13451.8|13446.8|13446.8|13441.8|13452.3|13447.3|13444.8|13439.8|12
1745835000000|2025-04-28 10:10:00|13447.2|13442.2|13452.2|13447.2|13453.7|13448.7|13447.2|13442.2|19
1745835300000|2025-04-28 10:15:00|13451.7|13446.7|13450.7|13445.7|13454.2|13449.2|13450.7|13445.7|14
1745835600000|2025-04-28 10:20:00|13450.2|13445.2|13448.7|13443.7|13451.2|13446.2|13443.7|13438.7|16
1745835900000|2025-04-28 10:25:00|13449.2|13444.2|13453.2|13448.2|13453.2|13448.2|13449.2|13444.2|7
1745836200000|2025-04-28 10:30:00|13453.3|13448.3|13454.3|13449.3|13455.8|13450.8|13448.8|13443.8|8
1745836500000|2025-04-28 10:35:00|13455.3|13450.3|13452.3|13447.3|13455.3|13450.3|13451.3|13446.3|17
1745836800000|2025-04-28 10:40:00|13451.9|13446.9|13451.4|13446.4|13453.4|13448.4|13444.9|13439.9|45
1745837100000|2025-04-28 10:45:00|13451.9|13446.9|13457.4|13452.4|13457.4|13452.4|13449.9|13444.9|10
1745837400000|2025-04-28 10:50:00|13456.8|13451.8|13430.3|13425.3|13456.8|13451.8|13428.8|13423.8|36
1745837700000|2025-04-28 10:55:00|13429.8|13424.8|13416.3|13411.3|13431.3|13426.3|13414.8|13409.8|43
1745838000000|2025-04-28 11:00:00|13412.3|13407.3|13407.3|13402.3|13413.3|13408.3|13400.8|13395.8|82
1745838300000|2025-04-28 11:05:00|13406.8|13401.8|13394.3|13389.3|13408.3|13403.3|13389.3|13384.3|65
1745838600000|2025-04-28 11:10:00|13395.6|13390.6|13387.6|13382.6|13398.6|13393.6|13385.1|13380.1|48
1745838900000|2025-04-28 11:15:00|13387.1|13382.1|13393.6|13388.6|13394.1|13389.1|13384.6|13379.6|32
1745839200000|2025-04-28 11:20:00|13392.8|13387.8|13391.3|13386.3|13393.3|13388.3|13383.8|13378.8|26
1745839500000|2025-04-28 11:25:00|13390.8|13385.8|13388.8|13383.8|13398.8|13393.8|13386.3|13381.3|40
1745839800000|2025-04-28 11:30:00|13388.4|13383.4|13383.4|13378.4|13388.9|13383.9|13380.9|13375.9|31
1745840100000|2025-04-28 11:35:00|13384.9|13379.9|13412.4|13407.4|13414.4|13409.4|13378.4|13373.4|200
1745840400000|2025-04-28 11:40:00|13411.9|13406.9|13414.9|13409.9|13417.9|13412.9|13408.9|13403.9|33
1745840700000|2025-04-28 11:45:00|13414.4|13409.4|13419.4|13414.4|13426.4|13421.4|13403.4|13398.4|80
1745841000000|2025-04-28 11:50:00|13420.4|13415.4|13421.9|13416.9|13426.9|13421.9|13419.4|13414.4|21
1745841300000|2025-04-28 11:55:00|13422.4|13417.4|13424.9|13419.9|13424.9|13419.9|13418.9|13413.9|11
1745841600000|2025-04-28 12:00:00|13423.8|13418.8|13421.8|13416.8|13431.8|13426.8|13420.8|13415.8|25
1745841900000|2025-04-28 12:05:00|13422.3|13417.3|13422.8|13417.8|13423.8|13418.8|13414.8|13409.8|23
1745842200000|2025-04-28 12:10:00|13424.4|13419.4|13422.4|13417.4|13426.4|13421.4|13417.9|13412.9|16
1745842500000|2025-04-28 12:15:00|13424.4|13419.4|13421.4|13416.4|13433.4|13428.4|13420.4|13415.4|30
1745842800000|2025-04-28 12:20:00|13421.1|13416.1|13421.1|13416.1|13422.6|13417.6|13416.1|13411.1|12
1745843100000|2025-04-28 12:25:00|13418.6|13413.6|13424.1|13419.1|13427.1|13422.1|13418.6|13413.6|22
1745843400000|2025-04-28 12:30:00|13424.7|13419.7|13429.7|13424.7|13432.2|13427.2|13424.7|13419.7|17
1745843700000|2025-04-28 12:35:00|13429.2|13424.2|13427.7|13422.7|13431.2|13426.2|13423.7|13418.7|12
1745844000000|2025-04-28 12:40:00|13427.5|13422.5|13427.5|13422.5|13427.5|13422.5|13422|13417|66
1745844300000|2025-04-28 12:45:00|13428.5|13423.5|13429.5|13424.5|13436|13431|13425.5|13420.5|37
1745844600000|2025-04-28 12:50:00|13429.6|13424.6|13431.6|13426.6|13434.6|13429.6|13427.6|13422.6|14
1745844900000|2025-04-28 12:55:00|13431.1|13426.1|13434.6|13429.6|13440.6|13435.6|13429.6|13424.6|16
1745845200000|2025-04-28 13:00:00|13434.7|13429.7|13441.7|13436.7|13443.2|13438.2|13432.7|13427.7|25
1745845500000|2025-04-28 13:05:00|13442.2|13437.2|13436.2|13431.2|13442.2|13437.2|13434.2|13429.2|15
1745845800000|2025-04-28 13:10:00|13435.4|13430.4|13444.9|13439.9|13446.9|13441.9|13435.4|13430.4|18
1745846100000|2025-04-28 13:15:00|13445.4|13440.4|13446.9|13441.9|13451.9|13446.9|13444.9|13439.9|37
1745846400000|2025-04-28 13:20:00|13447.2|13442.2|13448.2|13443.2|13452.2|13447.2|13445.2|13440.2|34
1745846700000|2025-04-28 13:25:00|13448.7|13443.7|13452.2|13447.2|13453.2|13448.2|13448.7|13443.7|21
1745847000000|2025-04-28 13:30:00|13452.1|13447.1|13452.1|13447.1|13464.6|13459.6|13448.1|13443.1|76
1745847300000|2025-04-28 13:35:00|13450.6|13445.6|13451.6|13446.6|13459.6|13454.6|13449.1|13444.1|35
1745847600000|2025-04-28 13:40:00|13452.1|13447.1|13459.6|13454.6|13461.6|13456.6|13450.6|13445.6|55
1745847900000|2025-04-28 13:45:00|13459.1|13454.1|13446.6|13441.6|13461.1|13456.1|13442.1|13437.1|173
1745848200000|2025-04-28 13:50:00|13447.7|13442.7|13445.2|13440.2|13448.2|13443.2|13440.7|13435.7|57
1745848500000|2025-04-28 13:55:00|13444.7|13439.7|13458.7|13453.7|13461.2|13456.2|13443.2|13438.2|77
1745848800000|2025-04-28 14:00:00|13457.7|13452.7|13462.2|13457.2|13462.2|13457.2|13447.7|13442.7|79
1745849100000|2025-04-28 14:05:00|13462.7|13457.7|13471.7|13466.7|13473.7|13468.7|13462.7|13457.7|57
1745849400000|2025-04-28 14:10:00|13472.2|13467.2|13465.2|13460.2|13472.7|13467.7|13460.7|13455.7|61
1745849700000|2025-04-28 14:15:00|13464.7|13459.7|13451.7|13446.7|13465.7|13460.7|13451.7|13446.7|54
1745850000000|2025-04-28 14:20:00|13450.8|13445.8|13456.8|13451.8|13456.8|13451.8|13445.8|13440.8|41
1745850300000|2025-04-28 14:25:00|13457.3|13452.3|13456.8|13451.8|13462.8|13457.8|13456.8|13451.8|41
1745850600000|2025-04-28 14:30:00|13455.8|13450.8|13445.8|13440.8|13458.8|13453.8|13440.8|13435.8|69
1745850900000|2025-04-28 14:35:00|13446.3|13441.3|13461.8|13456.8|13464.8|13459.8|13445.8|13440.8|42
1745851200000|2025-04-28 14:40:00|13462.1|13457.1|13462.1|13457.1|13467.1|13462.1|13457.1|13452.1|44
1745851500000|2025-04-28 14:45:00|13461.6|13456.6|13466.1|13461.1|13472.1|13467.1|13460.1|13455.1|27
1745851800000|2025-04-28 14:50:00|13465.5|13460.5|13450.5|13445.5|13466.5|13461.5|13447|13442|42
1745852100000|2025-04-28 14:55:00|13451|13446|13450.5|13445.5|13454|13449|13439.5|13434.5|73
1745852400000|2025-04-28 15:00:00|13451.5|13446.5|13452.5|13447.5|13458.5|13453.5|13447.5|13442.5|45
1745852700000|2025-04-28 15:05:00|13452|13447|13446.5|13441.5|13454.5|13449.5|13446.5|13441.5|52
1745853000000|2025-04-28 15:10:00|13446.1|13441.1|13447.1|13442.1|13453.1|13448.1|13443.1|13438.1|54
1745853300000|2025-04-28 15:15:00|13446.6|13441.6|13450.1|13445.1|13450.1|13445.1|13443.1|13438.1|42
1745853600000|2025-04-28 15:20:00|13449.9|13444.9|13450.9|13445.9|13455.4|13450.4|13448.9|13443.9|136
1745853900000|2025-04-28 15:25:00|13450.4|13445.4|13446.9|13441.9|13450.4|13445.4|13439.4|13434.4|227
1745854200000|2025-04-28 15:30:00|13384.6|13377.6|13386.6|13379.6|13386.6|13379.6|13371.6|13365.6|754
1745854500000|2025-04-28 15:35:00|13387.6|13380.6|13387.6|13380.6|13389.6|13382.6|13377.6|13370.6|294
1745854800000|2025-04-28 15:40:00|13386.6|13378.6|13384.6|13377.6|13393.6|13386.6|13383.6|13376.6|27
1745855100000|2025-04-28 15:45:00|13385.6|13378.6|13394.6|13386.6|13396.6|13388.6|13382.6|13376.6|24
1745855400000|2025-04-28 15:50:00|13395.6|13387.6|13397.6|13390.6|13407.6|13400.6|13387.6|13380.6|88
1745855700000|2025-04-28 15:55:00|13396.6|13389.6|13392.6|13383.6|13397.6|13390.6|13389.6|13382.6|18
1745856000000|2025-04-28 16:00:00|13395.6|13384.6|13381.6|13372.6|13395.6|13384.6|13379.6|13372.6|19
1745856300000|2025-04-28 16:05:00|13382.6|13373.6|13387.6|13379.6|13388.6|13380.6|13378.6|13370.6|6
1745856600000|2025-04-28 16:10:00|13386.6|13378.6|13391.6|13384.6|13392.6|13384.6|13382.6|13375.6|14
1745856900000|2025-04-28 16:15:00|13392.6|13385.6|13398.6|13390.6|13401.6|13394.6|13392.6|13382.6|10
1745857200000|2025-04-28 16:20:00|13397.6|13389.6|13396.6|13388.6|13399.6|13390.6|13390.6|13382.6|9
1745857500000|2025-04-28 16:25:00|13395.6|13385.6|13389.6|13382.6|13395.6|13387.6|13386.6|13378.6|3
1745857800000|2025-04-28 16:30:00|13390.6|13383.6|13399.6|13391.6|13401.6|13395.6|13390.6|13383.6|32
1745858100000|2025-04-28 16:35:00|13398.6|13392.6|13402.6|13395.6|13405.6|13398.6|13398.6|13390.6|12
1745858400000|2025-04-28 16:40:00|13401.6|13394.6|13406.6|13398.6|13409.6|13401.6|13397.6|13390.6|11
1745858700000|2025-04-28 16:45:00|13405.6|13397.6|13408.6|13401.6|13409.6|13402.6|13403.6|13395.6|4
1745859000000|2025-04-28 16:50:00|13407.6|13400.6|13397.6|13389.6|13407.6|13400.6|13391.6|13383.6|14
1745859300000|2025-04-28 16:55:00|13396.6|13388.6|13394.6|13385.6|13396.6|13389.6|13388.6|13379.6|12
1745859600000|2025-04-28 17:00:00|13397.6|13386.6|13396.6|13387.6|13401.6|13392.6|13395.6|13386.6|6
1745859900000|2025-04-28 17:05:00|13395.6|13385.6|13391.6|13382.6|13401.6|13393.6|13391.6|13382.6|8
1745860200000|2025-04-28 17:10:00|13392.6|13383.6|13386.6|13377.6|13393.6|13384.6|13385.6|13375.6|0
1745860500000|2025-04-28 17:15:00|13385.6|13376.6|13392.6|13384.6|13392.6|13384.6|13381.6|13373.6|36
1745860800000|2025-04-28 17:20:00|13391.6|13383.6|13389.6|13381.6|13391.6|13383.6|13386.6|13376.6|8
1745861100000|2025-04-28 17:25:00|13388.6|13380.6|13379.6|13370.6|13394.6|13387.6|13379.6|13370.6|11
1745861400000|2025-04-28 17:30:00|13380.6|13371.6|13387.6|13376.6|13388.6|13376.6|13379.6|13370.6|2
1745861700000|2025-04-28 17:35:00|13386.6|13372.6|13394.6|13384.6|13395.6|13384.6|13381.6|13370.6|4
1745862000000|2025-04-28 17:40:00|13397.6|13386.6|13398.6|13389.6|13399.6|13389.6|13390.6|13379.6|2
1745862300000|2025-04-28 17:45:00|13397.6|13388.6|13399.6|13387.6|13402.6|13393.6|13394.6|13385.6|4
1745862600000|2025-04-28 17:50:00|13400.1|13388.1|13400.6|13388.6|13400.6|13388.6|13399.6|13387.6|0
1745862900000|2025-04-28 17:55:00|13400.1|13388.1|13403.1|13391.1|13404.6|13392.6|13395.6|13386.6|17
1745863200000|2025-04-28 18:00:00|13404.9|13392.9|13402.9|13390.9|13407|13395|13400.7|13388.7|0
1745863500000|2025-04-28 18:05:00|13404.9|13392.9|13402.9|13390.9|13407.1|13395.1|13401.8|13389.8|0
1745863800000|2025-04-28 18:10:00|13402.8|13390.8|13404.8|13392.8|13404.9|13392.9|13398.6|13386.6|0
1745864100000|2025-04-28 18:15:00|13406.9|13394.9|13402.7|13390.7|13408.9|13396.9|13400.6|13388.6|0
1745864400000|2025-04-28 18:20:00|13402.8|13390.8|13411.1|13399.1|13411.2|13399.2|13400.6|13388.6|0
1745864700000|2025-04-28 18:25:00|13411.2|13399.2|13413.7|13401.7|13415.8|13403.8|13409|13397|0
1745865000000|2025-04-28 18:30:00|13413.6|13401.6|13406|13394|13415.8|13403.8|13406|13394|0
1745865300000|2025-04-28 18:35:00|13406.1|13394.1|13409.2|13397.2|13410.3|13398.3|13401.9|13389.9|0
1745865600000|2025-04-28 18:40:00|13408.2|13396.2|13408.2|13396.2|13412.4|13400.4|13408.1|13396.1|0
1745865900000|2025-04-28 18:45:00|13408.1|13396.1|13410.2|13398.2|13412.4|13400.4|13406|13394|0
1745866200000|2025-04-28 18:50:00|13410.3|13398.3|13410.4|13398.4|13412.5|13400.5|13408.2|13396.2|0
1745866500000|2025-04-28 18:55:00|13408.3|13396.3|13406.2|13394.2|13410.4|13398.4|13406.2|13394.2|0
1745866800000|2025-04-28 19:00:00|13406.3|13394.3|13409.6|13397.6|13410.7|13398.7|13404.2|13392.2|0
1745867100000|2025-04-28 19:05:00|13408.6|13396.6|13414.9|13402.9|13417|13405|13406.5|13394.5|0
1745867400000|2025-04-28 19:10:00|13413.9|13401.9|13412.9|13400.9|13415|13403|13407.6|13395.6|0
1745867700000|2025-04-28 19:15:00|13413.9|13401.9|13417.1|13405.1|13419.2|13407.2|13412.9|13400.9|0
1745868000000|2025-04-28 19:20:00|13416.1|13404.1|13421.5|13409.5|13423.6|13411.6|13415|13403|0
1745868300000|2025-04-28 19:25:00|13421.4|13409.4|13421.4|13409.4|13421.5|13409.5|13417.3|13405.3|0
1745868600000|2025-04-28 19:30:00|13421.3|13409.3|13421.5|13409.5|13425.6|13413.6|13417.3|13405.3|0
1745868900000|2025-04-28 19:35:00|13421.4|13409.4|13419.3|13407.3|13421.6|13409.6|13413|13401|0
1745869200000|2025-04-28 19:40:00|13418.3|13406.3|13419.5|13407.5|13421.5|13409.5|13416.2|13404.2|0
1745869500000|2025-04-28 19:45:00|13417.4|13405.4|13421.5|13409.5|13421.7|13409.7|13417.3|13405.3|0
1745869800000|2025-04-28 19:50:00|13421.6|13409.6|13431.4|13419.4|13435.5|13423.5|13421.6|13409.6|0
1745870100000|2025-04-28 19:55:00|13431.3|13419.3|13425.9|13413.9|13439.5|13427.5|13421.8|13409.8|0
1745870400000|2025-04-28 20:00:00|13427.1|13415.1|13418.1|13406.1|13428.1|13416.1|13416.2|13404.2|0
1745870700000|2025-04-28 20:05:00|13417.7|13405.7|13414.9|13402.9|13419.3|13407.3|13412.6|13400.6|0
1745871000000|2025-04-28 20:10:00|13414.5|13402.5|13411.3|13399.3|13415.1|13403.1|13410.9|13398.9|0
1745871300000|2025-04-28 20:15:00|13411.7|13399.7|13411.7|13399.7|13414|13402|13410.9|13398.9|0
1745871600000|2025-04-28 20:20:00|13411.3|13399.3|13409.4|13397.4|13411.3|13399.3|13409|13397|0
1745871900000|2025-04-28 20:25:00|13409.5|13397.5|13411|13399|13413.3|13401.3|13409.5|13397.5|0
1745872200000|2025-04-28 20:30:00|13411.4|13399.4|13413|13401|13413.8|13401.8|13409.6|13397.6|0
1745872500000|2025-04-28 20:35:00|13412.6|13400.6|13413|13401|13414.2|13402.2|13411.9|13399.9|0
1745872800000|2025-04-28 20:40:00|13412.9|13400.9|13411.5|13399.5|13413.4|13401.4|13410.7|13398.7|0
1745873100000|2025-04-28 20:45:00|13411.1|13399.1|13409.8|13397.8|13411.5|13399.5|13409.2|13397.2|0
1745873400000|2025-04-28 20:50:00|13410.2|13398.2|13410.8|13398.8|13411.7|13399.7|13409.6|13397.6|0
1745873700000|2025-04-28 20:55:00|13410.4|13398.4|13414.6|13402.6|13415.1|13403.1|13410|13398|0
1745874000000|2025-04-28 21:00:00|13414.4|13402.4|13414.4|13402.4|13414.6|13402.6|13414.4|13402.4|0
1745874300000|2025-04-28 21:05:00|13414.2|13402.2|13403.4|13391.4|13414.2|13402.2|13403.4|13391.4|0
1745874600000|2025-04-28 21:10:00|13404|13392|13404.3|13392.3|13405.6|13393.6|13404|13392|0
1745874900000|2025-04-28 21:15:00|13403.1|13391.1|13401|13389|13403.1|13391.1|13400.8|13388.8|0
1745875200000|2025-04-28 21:20:00|13400.8|13388.8|13401.1|13389.1|13401.4|13389.4|13400.7|13388.7|0
1745875500000|2025-04-28 21:25:00|13401.2|13389.2|13401.3|13389.3|13401.3|13389.3|13400.7|13388.7|0
1745875800000|2025-04-28 21:30:00|13401.1|13389.1|13400.9|13388.9|13401.5|13389.5|13400.9|13388.9|0
1745876100000|2025-04-28 21:35:00|13401.1|13389.1|13400.2|13388.2|13401.3|13389.3|13400.2|13388.2|0
1745876400000|2025-04-28 21:40:00|13400.8|13388.8|13398.5|13386.5|13400.8|13388.8|13398.5|13386.5|0
1745876700000|2025-04-28 21:45:00|13399.4|13387.4|13399.8|13387.8|13399.8|13387.8|13399.1|13387.1|0
1745877000000|2025-04-28 21:50:00|13400|13388|13401|13389|13401|13389|13399.5|13387.5|0
1745877300000|2025-04-28 21:55:00|13401.2|13389.2|13399.3|13387.3|13402.3|13390.3|13399.1|13387.1|0
1745877600000|2025-04-28 22:00:00|13399.1|13387.1|13399.3|13387.3|13401|13389|13397.5|13385.5|0
1745877900000|2025-04-28 22:05:00|13399.1|13387.1|13404.6|13392.6|13405.2|13393.2|13399.1|13387.1|0
1745878200000|2025-04-28 22:10:00|13404.8|13392.8|13398.4|13386.4|13405.4|13393.4|13396.8|13384.8|0
1745878500000|2025-04-28 22:15:00|13398.2|13386.2|13396.8|13384.8|13398.7|13386.7|13395.9|13383.9|0
1745878800000|2025-04-28 22:20:00|13397|13385|13396.2|13384.2|13397|13385|13393.2|13381.2|0
1745879100000|2025-04-28 22:25:00|13396.6|13384.6|13397.1|13385.1|13397.9|13385.9|13396.2|13384.2|0
1745879400000|2025-04-28 22:30:00|13397.3|13385.3|13402.1|13390.1|13403.3|13391.3|13396.8|13384.8|0
1745879700000|2025-04-28 22:35:00|13401.9|13389.9|13400.6|13388.6|13402.3|13390.3|13400|13388|0
1745880000000|2025-04-28 22:40:00|13400.8|13388.8|13395.8|13383.8|13400.8|13388.8|13391.8|13379.8|0
1745880300000|2025-04-28 22:45:00|13396|13384|13398.9|13386.9|13398.9|13386.9|13395|13383|0
1745880600000|2025-04-28 22:50:00|13399.1|13387.1|13399.6|13387.6|13401.2|13389.2|13397.7|13385.7|0
1745880900000|2025-04-28 22:55:00|13399.4|13387.4|13401.2|13389.2|13401.7|13389.7|13399.1|13387.1|0
1745881200000|2025-04-28 23:00:00|13401.4|13389.4|13405.4|13393.4|13408.6|13396.6|13398.7|13386.7|0
1745881500000|2025-04-28 23:05:00|13405.2|13393.2|13406.5|13394.5|13409.4|13397.4|13401.7|13389.7|0
1745881800000|2025-04-28 23:10:00|13406.3|13394.3|13407.5|13395.5|13409|13397|13406.1|13394.1|0
1745882100000|2025-04-28 23:15:00|13407.7|13395.7|13406.1|13394.1|13414.6|13402.6|13404.6|13392.6|0
1745882400000|2025-04-28 23:20:00|13405.8|13393.8|13406.5|13394.5|13406.7|13394.7|13404.4|13392.4|0
1745882700000|2025-04-28 23:25:00|13406.7|13394.7|13410.7|13398.7|13413.4|13401.4|13406.3|13394.3|0
1745883000000|2025-04-28 23:30:00|13410.9|13398.9|13412|13400|13413.2|13401.2|13410.5|13398.5|0
1745883300000|2025-04-28 23:35:00|13412.4|13400.4|13413.2|13401.2|13413.2|13401.2|13410.9|13398.9|0
1745883600000|2025-04-28 23:40:00|13412.8|13400.8|13414|13402|13414.7|13402.7|13412.4|13400.4|0
1745883900000|2025-04-28 23:45:00|13414.3|13402.3|13416.1|13404.1|13417|13405|13414|13402|0
1745884200000|2025-04-28 23:50:00|13416.3|13404.3|13416.8|13404.8|13416.8|13404.8|13415.1|13403.1|0
1745884500000|2025-04-28 23:55:00|13417.2|13405.2|13418.9|13406.9|13419.3|13407.3|13416.4|13404.4|0
1745884800000|2025-04-29 00:00:00|13419.1|13407.1|13412|13400|13420.8|13408.8|13411.8|13399.8|0
1745885100000|2025-04-29 00:05:00|13412.2|13400.2|13411.6|13399.6|13412.2|13400.2|13410.1|13398.1|0
1745885400000|2025-04-29 00:10:00|13411.5|13399.5|13408|13396|13413.2|13401.2|13406.7|13394.7|0
1745885700000|2025-04-29 00:15:00|13408.4|13396.4|13407.6|13395.6|13413.7|13401.7|13407.6|13395.6|0
1745886000000|2025-04-29 00:20:00|13408.7|13396.7|13410.7|13398.7|13410.7|13398.7|13405.5|13393.5|0
1745886300000|2025-04-29 00:25:00|13409.7|13397.7|13407.6|13395.6|13410.7|13398.7|13407.6|13395.6|0
1745886600000|2025-04-29 00:30:00|13407.7|13395.7|13409.7|13397.7|13411.8|13399.8|13407.6|13395.6|0
1745886900000|2025-04-29 00:35:00|13408.7|13396.7|13411.9|13399.9|13411.9|13399.9|13407.7|13395.7|0
1745887200000|2025-04-29 00:40:00|13409.8|13397.8|13411.9|13399.9|13411.9|13399.9|13409.8|13397.8|0
1745887500000|2025-04-29 00:45:00|13412|13400|13412.1|13400.1|13412.1|13400.1|13411.9|13399.9|0
1745887800000|2025-04-29 00:50:00|13412.2|13400.2|13412.1|13400.1|13412.2|13400.2|13412.1|13400.1|0
1745888100000|2025-04-29 00:55:00|13412.2|13400.2|13412.1|13400.1|13412.2|13400.2|13409.1|13397.1|0
1745888400000|2025-04-29 01:00:00|13410.1|13398.1|13412.2|13400.2|13412.2|13400.2|13410.1|13398.1|0
1745888700000|2025-04-29 01:05:00|13411.2|13399.2|13410.1|13398.1|13411.2|13399.2|13408.1|13396.1|0
1745889000000|2025-04-29 01:10:00|13410.2|13398.2|13408|13396|13413.2|13401.2|13408|13396|0
1745889300000|2025-04-29 01:15:00|13409.1|13397.1|13409.1|13397.1|13410.1|13398.1|13407|13395|0
1745889600000|2025-04-29 01:20:00|13409|13397|13408|13396|13410.1|13398.1|13408|13396|0
1745889900000|2025-04-29 01:25:00|13408.1|13396.1|13408.1|13396.1|13410.2|13398.2|13408|13396|0
1745890200000|2025-04-29 01:30:00|13407.1|13395.1|13406|13394|13407.1|13395.1|13404|13392|0
1745890500000|2025-04-29 01:35:00|13407|13395|13408.1|13396.1|13408.1|13396.1|13407|13395|0
1745890800000|2025-04-29 01:40:00|13406|13394|13412.7|13400.7|13412.7|13400.7|13406|13394|0
1745891100000|2025-04-29 01:45:00|13412.8|13400.8|13410.8|13398.8|13412.9|13400.9|13410.7|13398.7|0
1745891400000|2025-04-29 01:50:00|13412.8|13400.8|13408.7|13396.7|13412.8|13400.8|13408.7|13396.7|0
1745891700000|2025-04-29 01:55:00|13410.8|13398.8|13412.9|13400.9|13412.9|13400.9|13410.8|13398.8|0
1745892000000|2025-04-29 02:00:00|13413.9|13401.9|13415|13403|13415|13403|13412.9|13400.9|0
1745892300000|2025-04-29 02:05:00|13414.9|13402.9|13413|13401|13415|13403|13412.9|13400.9|0
1745892600000|2025-04-29 02:10:00|13415|13403|13413.1|13401.1|13415.1|13403.1|13413|13401|0
1745892900000|2025-04-29 02:15:00|13415.1|13403.1|13413|13401|13415.2|13403.2|13411|13399|0
1745893200000|2025-04-29 02:20:00|13413.1|13401.1|13413|13401|13413.1|13401.1|13413|13401|0
1745893500000|2025-04-29 02:25:00|13413.1|13401.1|13409|13397|13413.2|13401.2|13409|13397|0
1745893800000|2025-04-29 02:30:00|13408.9|13396.9|13411|13399|13413.1|13401.1|13406.8|13394.8|0
1745894100000|2025-04-29 02:35:00|13411.1|13399.1|13412|13400|13413.1|13401.1|13410.9|13398.9|0
1745894400000|2025-04-29 02:40:00|13411|13399|13406.6|13394.6|13412|13400|13406.5|13394.5|0
1745894700000|2025-04-29 02:45:00|13406.5|13394.5|13404.3|13392.3|13406.6|13394.6|13402.4|13390.4|0
1745895000000|2025-04-29 02:50:00|13404.4|13392.4|13406.4|13394.4|13406.4|13394.4|13404.3|13392.3|0
1745895300000|2025-04-29 02:55:00|13408.4|13396.4|13409.5|13397.5|13412.5|13400.5|13408.4|13396.4|0
1745895600000|2025-04-29 03:00:00|13410.5|13398.5|13408.5|13396.5|13410.6|13398.6|13408.4|13396.4|0
1745895900000|2025-04-29 03:05:00|13407.5|13395.5|13409.6|13397.6|13410.6|13398.6|13406.5|13394.5|0
1745896200000|2025-04-29 03:10:00|13410.6|13398.6|13406.5|13394.5|13410.7|13398.7|13404.4|13392.4|0
1745896500000|2025-04-29 03:15:00|13405.4|13393.4|13406.4|13394.4|13406.4|13394.4|13404.3|13392.3|0
1745896800000|2025-04-29 03:20:00|13405.4|13393.4|13409.6|13397.6|13410.6|13398.6|13404.4|13392.4|0
1745897100000|2025-04-29 03:25:00|13410.6|13398.6|13408.5|13396.5|13410.6|13398.6|13408.5|13396.5|0
1745897400000|2025-04-29 03:30:00|13408.6|13396.6|13408.5|13396.5|13410.6|13398.6|13408.5|13396.5|0
1745897700000|2025-04-29 03:35:00|13408.4|13396.4|13408.4|13396.4|13410.5|13398.5|13408.4|13396.4|0
1745898000000|2025-04-29 03:40:00|13408.5|13396.5|13408.4|13396.4|13410.5|13398.5|13408.4|13396.4|0
1745898300000|2025-04-29 03:45:00|13409.5|13397.5|13405.3|13393.3|13410.5|13398.5|13404.2|13392.2|0
1745898600000|2025-04-29 03:50:00|13406.3|13394.3|13409.4|13397.4|13410.4|13398.4|13406.3|13394.3|0
1745898900000|2025-04-29 03:55:00|13410.4|13398.4|13410.5|13398.5|13412.5|13400.5|13409.4|13397.4|0
1745899200000|2025-04-29 04:00:00|13411.5|13399.5|13408.4|13396.4|13412.5|13400.5|13408.3|13396.3|0
1745899500000|2025-04-29 04:05:00|13408.3|13396.3|13410.4|13398.4|13410.4|13398.4|13406.3|13394.3|0
1745899800000|2025-04-29 04:10:00|13408.3|13396.3|13404.1|13392.1|13408.3|13396.3|13401|13389|0
1745900100000|2025-04-29 04:15:00|13405.2|13393.2|13408.3|13396.3|13409.3|13397.3|13405.1|13393.1|0
1745900400000|2025-04-29 04:20:00|13409.3|13397.3|13412.6|13400.6|13412.6|13400.6|13408.3|13396.3|0
1745900700000|2025-04-29 04:25:00|13410.6|13398.6|13412.8|13400.8|13412.8|13400.8|13410.5|13398.5|0
1745901000000|2025-04-29 04:30:00|13410.7|13398.7|13412.8|13400.8|13412.9|13400.9|13410.7|13398.7|0
1745901300000|2025-04-29 04:35:00|13410.7|13398.7|13413.7|13401.7|13414.8|13402.8|13408.6|13396.6|0
1745901600000|2025-04-29 04:40:00|13412.7|13400.7|13407.6|13395.6|13413.7|13401.7|13407.6|13395.6|0
1745901900000|2025-04-29 04:45:00|13406.5|13394.5|13402.3|13390.3|13407.6|13395.6|13401.3|13389.3|0
1745902200000|2025-04-29 04:50:00|13402.4|13390.4|13406.4|13394.4|13407.4|13395.4|13402.4|13390.4|0
1745902500000|2025-04-29 04:55:00|13407.4|13395.4|13408.4|13396.4|13410.5|13398.5|13407.4|13395.4|0
1745902800000|2025-04-29 05:00:00|13408.5|13396.5|13408.5|13396.5|13409.5|13397.5|13407.4|13395.4|0
1745903100000|2025-04-29 05:05:00|13409.5|13397.5|13410.6|13398.6|13411.7|13399.7|13408.5|13396.5|0
1745903400000|2025-04-29 05:10:00|13409.6|13397.6|13404.5|13392.5|13410.6|13398.6|13403.5|13391.5|0
1745903700000|2025-04-29 05:15:00|13403.5|13391.5|13404.4|13392.4|13406.6|13394.6|13402.4|13390.4|0
1745904000000|2025-04-29 05:20:00|13403.4|13391.4|13405.4|13393.4|13406.4|13394.4|13398.1|13386.1|0
1745904300000|2025-04-29 05:25:00|13406.4|13394.4|13398.2|13386.2|13406.4|13394.4|13398.2|13386.2|0
1745904600000|2025-04-29 05:30:00|13400.3|13388.3|13400.3|13388.3|13402.3|13390.3|13393|13381|0
1745904900000|2025-04-29 05:35:00|13401.3|13389.3|13403.7|13391.7|13404.8|13392.8|13399.3|13387.3|0
1745905200000|2025-04-29 05:40:00|13402.7|13390.7|13400.3|13388.3|13403.7|13391.7|13398.5|13386.5|0
1745905500000|2025-04-29 05:45:00|13402.3|13390.3|13408.5|13396.5|13408.5|13396.5|13402.3|13390.3|0
1745905800000|2025-04-29 05:50:00|13409.5|13397.5|13404.3|13392.3|13410.6|13398.6|13404.3|13392.3|0
1745906100000|2025-04-29 05:55:00|13405.4|13393.4|13427.2|13415.2|13432.4|13420.4|13405.4|13393.4|0
1745906400000|2025-04-29 06:00:00|13425.2|13413.2|13435.5|13430.5|13435.5|13430.5|13421|13411.1|26
1745906700000|2025-04-29 06:05:00|13442|13437|13445|13440|13457|13452|13442|13437|16
1745907000000|2025-04-29 06:10:00|13445.5|13440.5|13445.5|13440.5|13445.5|13440.5|13445|13440|0
1745907300000|2025-04-29 06:15:00|13446|13441|13459|13454|13459|13454|13445.5|13440.5|18
1745907600000|2025-04-29 06:20:00|13456|13451|13450|13445|13458.5|13453.5|13450|13445|6
1745907900000|2025-04-29 06:25:00|13458|13453|13470|13465|13470|13465|13458|13453|16
1745908200000|2025-04-29 06:30:00|13470.5|13465.5|13471|13466|13474|13469|13470.5|13465.5|11
1745908500000|2025-04-29 06:35:00|13471.5|13466.5|13463|13458|13471.5|13466.5|13463|13458|6
1745908800000|2025-04-29 06:40:00|13463.5|13458.5|13469.5|13464.5|13472|13467|13463.5|13458.5|4
1745909100000|2025-04-29 06:45:00|13469|13464|13461.5|13456.5|13469|13464|13461.5|13456.5|3
1745909400000|2025-04-29 06:50:00|13459|13454|13460|13455|13466.5|13461.5|13452.5|13447.5|18
1745909700000|2025-04-29 06:55:00|13459|13454|13464|13459|13468|13463|13457|13452|8
1745910000000|2025-04-29 07:00:00|13463.5|13458.5|13461|13456|13485|13480|13438.5|13433.5|390
1745910300000|2025-04-29 07:05:00|13460.5|13455.5|13466.5|13461.5|13467|13462|13445.5|13440.5|177
1745910600000|2025-04-29 07:10:00|13467|13462|13468.5|13463.5|13471.5|13466.5|13453.5|13448.5|129
1745910900000|2025-04-29 07:15:00|13467|13462|13456.5|13451.5|13478|13473|13456|13451|120
1745911200000|2025-04-29 07:20:00|13456|13451|13448.5|13443.5|13468|13463|13443.5|13438.5|140
1745911500000|2025-04-29 07:25:00|13449|13444|13451|13446|13460|13455|13447.5|13442.5|46
1745911800000|2025-04-29 07:30:00|13451.5|13446.5|13450|13445|13460|13455|13444.5|13439.5|87
1745912100000|2025-04-29 07:35:00|13449.5|13444.5|13449.5|13444.5|13453|13448|13444.5|13439.5|46
1745912400000|2025-04-29 07:40:00|13450|13445|13442.5|13437.5|13450|13445|13436|13431|66
1745912700000|2025-04-29 07:45:00|13441.5|13436.5|13445|13440|13456|13451|13441.5|13436.5|33
1745913000000|2025-04-29 07:50:00|13444.5|13439.5|13442.5|13437.5|13448|13443|13436.5|13431.5|47
1745913300000|2025-04-29 07:55:00|13439|13434|13442|13437|13444.5|13439.5|13437|13432|51
1745913600000|2025-04-29 08:00:00|13440|13435|13408|13403|13441.5|13436.5|13405|13400|122
1745913900000|2025-04-29 08:05:00|13408.5|13403.5|13396|13391|13415|13410|13393.5|13388.5|66
1745914200000|2025-04-29 08:10:00|13395.5|13390.5|13365.5|13360.5|13396|13391|13353.5|13348.5|121
1745914500000|2025-04-29 08:15:00|13366|13361|13372.5|13367.5|13380.5|13375.5|13358.5|13353.5|43
1745914800000|2025-04-29 08:20:00|13371.5|13366.5|13366.5|13361.5|13375.5|13370.5|13366|13361|53
1745915100000|2025-04-29 08:25:00|13366|13361|13366|13361|13369|13364|13359.5|13354.5|34
1745915400000|2025-04-29 08:30:00|13366.5|13361.5|13383|13378|13388|13383|13366.5|13361.5|33
1745915700000|2025-04-29 08:35:00|13382.5|13377.5|13389|13384|13394|13389|13382|13377|38
1745916000000|2025-04-29 08:40:00|13389.5|13384.5|13387|13382|13396|13391|13385|13380|67
1745916300000|2025-04-29 08:45:00|13387.5|13382.5|13397|13392|13399.5|13394.5|13387|13382|47
1745916600000|2025-04-29 08:50:00|13396|13391|13395|13390|13398.5|13393.5|13392.5|13387.5|43
1745916900000|2025-04-29 08:55:00|13394.5|13389.5|13393|13388|13398|13393|13388.5|13383.5|64
1745917200000|2025-04-29 09:00:00|13392.5|13387.5|13390|13385|13399.5|13394.5|13389.5|13384.5|31
1745917500000|2025-04-29 09:05:00|13389.5|13384.5|13392.5|13387.5|13394|13389|13389.5|13384.5|31
1745917800000|2025-04-29 09:10:00|13392|13387|13394|13389|13399.5|13394.5|13389|13384|36
1745918100000|2025-04-29 09:15:00|13393.5|13388.5|13389.5|13384.5|13396|13391|13386.5|13381.5|40
1745918400000|2025-04-29 09:20:00|13389|13384|13381|13376|13389.5|13384.5|13377|13372|42
1745918700000|2025-04-29 09:25:00|13381.5|13376.5|13386|13381|13389|13384|13380.5|13375.5|28
1745919000000|2025-04-29 09:30:00|13386.5|13381.5|13392|13387|13393|13388|13379|13374|43
1745919300000|2025-04-29 09:35:00|13391|13386|13393|13388|13395.5|13390.5|13387.5|13382.5|8
1745919600000|2025-04-29 09:40:00|13392.5|13387.5|13389|13384|13394.5|13389.5|13388|13383|12
1745919900000|2025-04-29 09:45:00|13389.5|13384.5|13375.5|13370.5|13390|13385|13375.5|13370.5|26
1745920200000|2025-04-29 09:50:00|13376|13371|13379.5|13374.5|13382|13377|13376|13371|26
1745920500000|2025-04-29 09:55:00|13381|13376|13382|13377|13387|13382|13380.5|13375.5|25
1745920800000|2025-04-29 10:00:00|13382.5|13377.5|13382|13377|13391.5|13386.5|13381.5|13376.5|19
1745921100000|2025-04-29 10:05:00|13382.5|13377.5|13380|13375|13384.5|13379.5|13379|13374|11
1745921400000|2025-04-29 10:10:00|13380.5|13375.5|13366|13361|13383.5|13378.5|13366|13361|24
1745921700000|2025-04-29 10:15:00|13365.5|13360.5|13358|13353|13368|13363|13358|13353|32
1745922000000|2025-04-29 10:20:00|13357.5|13352.5|13358|13353|13361.5|13356.5|13355.5|13350.5|32
1745922300000|2025-04-29 10:25:00|13357.5|13352.5|13357|13352|13358.5|13353.5|13355|13350|30
1745922600000|2025-04-29 10:30:00|13357.5|13352.5|13347.5|13342.5|13361|13356|13346.5|13341.5|54
1745922900000|2025-04-29 10:35:00|13348.5|13343.5|13346|13341|13352|13347|13344.5|13339.5|29
1745923200000|2025-04-29 10:40:00|13347.5|13342.5|13344.5|13339.5|13349|13344|13342|13337|13
1745923500000|2025-04-29 10:45:00|13344|13339|13328.5|13323.5|13344.5|13339.5|13324.5|13319.5|35
1745923800000|2025-04-29 10:50:00|13329|13324|13316|13311|13331.5|13326.5|13316|13311|24
1745924100000|2025-04-29 10:55:00|13316.5|13311.5|13326|13321|13328|13323|13316.5|13311.5|28
1745924400000|2025-04-29 11:00:00|13326.5|13321.5|13320|13315|13327|13322|13319|13314|67
1745924700000|2025-04-29 11:05:00|13319.5|13314.5|13314|13309|13320|13315|13312.5|13307.5|36
1745925000000|2025-04-29 11:10:00|13313.5|13308.5|13324|13319|13325.5|13320.5|13311.5|13306.5|24
1745925300000|2025-04-29 11:15:00|13324.5|13319.5|13327|13322|13331.5|13326.5|13324.5|13319.5|21
1745925600000|2025-04-29 11:20:00|13327.5|13322.5|13323|13318|13328|13323|13321.5|13316.5|32
1745925900000|2025-04-29 11:25:00|13323.5|13318.5|13334|13329|13336.5|13331.5|13321|13316|53
1745926200000|2025-04-29 11:30:00|13331.5|13326.5|13341.5|13336.5|13344|13339|13331.5|13326.5|35
1745926500000|2025-04-29 11:35:00|13342.5|13337.5|13339.6|13334.6|13342.5|13337.5|13336.5|13331.5|20
1745926800000|2025-04-29 11:40:00|13339.1|13334.1|13337|13332|13344|13339|13337|13332|21
1745927100000|2025-04-29 11:45:00|13336|13331|13351|13346|13351|13346|13335|13330|27
1745927400000|2025-04-29 11:50:00|13353.5|13348.5|13363.5|13358.5|13364|13359|13352.5|13347.5|60
1745927700000|2025-04-29 11:55:00|13364|13359|13361.5|13356.5|13367.5|13362.5|13361|13356|9
1745928000000|2025-04-29 12:00:00|13362|13357|13359.5|13354.5|13364|13359|13358|13353|25
1745928300000|2025-04-29 12:05:00|13359|13354|13362.5|13357.5|13365|13360|13357|13352|14
1745928600000|2025-04-29 12:10:00|13363|13358|13363.5|13358.5|13366|13361|13358|13353|16
1745928900000|2025-04-29 12:15:00|13363|13358|13355.5|13350.5|13363.5|13358.5|13355.5|13350.5|31
1745929200000|2025-04-29 12:20:00|13355|13350|13349|13344|13355|13350|13349|13344|13
1745929500000|2025-04-29 12:25:00|13348.5|13343.5|13340|13335|13349|13344|13340|13335|41
1745929800000|2025-04-29 12:30:00|13339.5|13334.5|13337.5|13332.5|13343|13338|13337.5|13332.5|55
1745930100000|2025-04-29 12:35:00|13337|13332|13330.5|13325.5|13337|13332|13325|13320|46
1745930400000|2025-04-29 12:40:00|13331|13326|13342.5|13337.5|13345.5|13340.5|13330.5|13325.5|40
1745930700000|2025-04-29 12:45:00|13342|13337|13335.5|13330.5|13346|13341|13335|13330|27
1745931000000|2025-04-29 12:50:00|13335|13330|13331|13326|13335|13330|13324.5|13319.5|51
1745931300000|2025-04-29 12:55:00|13330.5|13325.5|13325.5|13320.5|13334|13329|13322.5|13317.5|28
1745931600000|2025-04-29 13:00:00|13328.5|13323.5|13287.5|13282.5|13331|13326|13286|13281|118
1745931900000|2025-04-29 13:05:00|13287|13282|13302|13297|13305|13300|13287|13282|37
1745932200000|2025-04-29 13:10:00|13301.5|13296.5|13316.5|13311.5|13317.5|13312.5|13297.5|13292.5|37
1745932500000|2025-04-29 13:15:00|13317|13312|13319.5|13314.5|13322.5|13317.5|13313|13308|42
1745932800000|2025-04-29 13:20:00|13319|13314|13326.5|13321.5|13331.5|13326.5|13317|13312|28
1745933100000|2025-04-29 13:25:00|13325.5|13320.5|13337|13332|13338.5|13333.5|13325|13320|13
1745933400000|2025-04-29 13:30:00|13337.5|13332.5|13342.5|13337.5|13349|13344|13335.5|13330.5|50
1745933700000|2025-04-29 13:35:00|13342|13337|13347|13342|13348.5|13343.5|13337|13332|60
1745934000000|2025-04-29 13:40:00|13348.5|13343.5|13353|13348|13355.5|13350.5|13345.5|13340.5|40
1745934300000|2025-04-29 13:45:00|13353.5|13348.5|13348.5|13343.5|13354.5|13349.5|13346.5|13341.5|46
1745934600000|2025-04-29 13:50:00|13348|13343|13352|13347|13359|13354|13347.5|13342.5|83
1745934900000|2025-04-29 13:55:00|13352.5|13347.5|13339.5|13334.5|13356.5|13351.5|13339.5|13334.5|36
1745935200000|2025-04-29 14:00:00|13339|13334|13346|13341|13346|13341|13326|13321|57
1745935500000|2025-04-29 14:05:00|13344|13339|13350|13345|13356|13351|13344|13339|41
1745935800000|2025-04-29 14:10:00|13350.5|13345.5|13353|13348|13354|13349|13347.5|13342.5|42
1745936100000|2025-04-29 14:15:00|13351.5|13346.5|13349|13344|13353|13348|13340.5|13335.5|100
1745936400000|2025-04-29 14:20:00|13348.5|13343.5|13338|13333|13352|13347|13338|13333|31
1745936700000|2025-04-29 14:25:00|13337.5|13332.5|13343.5|13338.5|13346|13341|13337|13332|48
1745937000000|2025-04-29 14:30:00|13344|13339|13342.5|13337.5|13346.5|13341.5|13341.5|13336.5|29
1745937300000|2025-04-29 14:35:00|13343|13338|13346.5|13341.5|13346.5|13341.5|13339|13334|36
1745937600000|2025-04-29 14:40:00|13347|13342|13350.5|13345.5|13356|13351|13344.5|13339.5|21
1745937900000|2025-04-29 14:45:00|13351|13346|13352|13347|13354.5|13349.5|13346|13341|33
1745938200000|2025-04-29 14:50:00|13350|13345|13360|13355|13361|13356|13348|13343|35
1745938500000|2025-04-29 14:55:00|13360.5|13355.5|13356|13351|13362|13357|13353|13348|29
1745938800000|2025-04-29 15:00:00|13355.5|13350.5|13358.5|13353.5|13360.5|13355.5|13353.5|13348.5|28
1745939100000|2025-04-29 15:05:00|13359|13354|13371|13366|13375.5|13370.5|13359|13354|104
1745939400000|2025-04-29 15:10:00|13372|13367|13369|13364|13372|13367|13366|13361|26
1745939700000|2025-04-29 15:15:00|13368.5|13363.5|13367|13362|13370|13365|13365|13360|30
1745940000000|2025-04-29 15:20:00|13367.5|13362.5|13369|13364|13370.5|13365.5|13361.5|13356.5|65
1745940300000|2025-04-29 15:25:00|13368|13363|13364|13359|13368.5|13363.5|13361|13356|235
1745940600000|2025-04-29 15:30:00|13365|13358|13369|13362|13369|13362|13358|13351|378
1745940900000|2025-04-29 15:35:00|13367|13361|13359|13352|13367|13361|13353|13346|193
1745941200000|2025-04-29 15:40:00|13360|13353|13363|13355|13363|13357|13358|13351|16
1745941500000|2025-04-29 15:45:00|13364|13356|13362|13355|13368|13361|13357|13351|25
1745941800000|2025-04-29 15:50:00|13361|13352|13363|13354|13367|13359|13357|13350|12
1745942100000|2025-04-29 15:55:00|13362|13353|13354|13346|13362|13353|13348|13340|24
1745942400000|2025-04-29 16:00:00|13356|13347|13360|13352|13366|13359|13350|13342|21
1745942700000|2025-04-29 16:05:00|13359|13350|13366|13358|13370|13360|13359|13350|8
1745943000000|2025-04-29 16:10:00|13367|13359|13367|13359|13368|13360|13363|13355|7
1745943300000|2025-04-29 16:15:00|13368|13360|13359|13350|13369|13361|13357|13349|7
1745943600000|2025-04-29 16:20:00|13358|13347|13361|13352|13365|13356|13356|13347|5
1745943900000|2025-04-29 16:25:00|13360|13349|13363|13355|13364|13355|13355|13346|4
1745944200000|2025-04-29 16:30:00|13362|13354|13364|13355|13364|13355|13355|13346|10
1745944500000|2025-04-29 16:35:00|13366|13356|13356|13347|13367|13359|13353|13342|3
1745944800000|2025-04-29 16:40:00|13358|13348|13363|13354|13365|13354|13358|13348|1
1745945100000|2025-04-29 16:45:00|13362|13350|13341|13330|13363|13354|13340|13328|12
1745945400000|2025-04-29 16:50:00|13340|13329|13346|13335|13346.5|13336|13339|13327|2
1745945700000|2025-04-29 16:55:00|13345|13334|13341|13329|13346|13334|13338|13326|14
1745946000000|2025-04-29 17:00:00|13340.5|13328.5|13347|13335|13347|13335|13340|13328|2
1745946300000|2025-04-29 17:05:00|13347.5|13335.5|13351.5|13339.5|13352|13340|13347.5|13335.5|2
1745946600000|2025-04-29 17:10:00|13351|13339|13349|13337|13351|13340|13344|13332|3
1745946900000|2025-04-29 17:15:00|13348|13338|13361|13350|13361|13350|13348|13338|4
1745947200000|2025-04-29 17:20:00|13365.5|13351|13365|13354|13366|13354|13365|13351|0
1745947500000|2025-04-29 17:25:00|13364|13355|13362|13351|13364|13355|13360|13350|3
1745947800000|2025-04-29 17:30:00|13363|13352|13364|13353|13367|13355|13363|13352|0
1745948100000|2025-04-29 17:35:00|13367|13354|13367|13357|13367|13357|13367|13354|1
1745948400000|2025-04-29 17:40:00|13371|13359|13373|13364|13373|13364|13370|13359|6
1745948700000|2025-04-29 17:45:00|13372|13365|13384|13375|13384|13375|13372|13361|14
1745949000000|2025-04-29 17:50:00|13383|13371|13379.5|13367.5|13383|13375|13374|13366|22
1745949300000|2025-04-29 17:55:00|13382|13370|13383.9|13371.9|13383.9|13375.5|13379|13370|10
1745949600000|2025-04-29 18:00:00|13384.9|13372.9|13386.2|13374.2|13386.2|13374.2|13382.8|13370.8|0
1745949900000|2025-04-29 18:05:00|13386.1|13374.1|13381|13369|13386.2|13374.2|13375.8|13363.8|0
1745950200000|2025-04-29 18:10:00|13380|13368|13379.9|13367.9|13382|13370|13375.8|13363.8|0
1745950500000|2025-04-29 18:15:00|13380|13368|13379.9|13367.9|13384.2|13372.2|13379.9|13367.9|0
1745950800000|2025-04-29 18:20:00|13380.9|13368.9|13379.8|13367.8|13384|13372|13375.6|13363.6|0
1745951100000|2025-04-29 18:25:00|13377.7|13365.7|13384|13372|13386.1|13374.1|13377.7|13365.7|0
1745951400000|2025-04-29 18:30:00|13385|13373|13384|13372|13386.1|13374.1|13379.8|13367.8|0
1745951700000|2025-04-29 18:35:00|13383.9|13371.9|13386.2|13374.2|13386.2|13374.2|13383.9|13371.9|0
1745952000000|2025-04-29 18:40:00|13387.2|13375.2|13388.1|13376.1|13388.2|13376.2|13383.9|13371.9|0
1745952300000|2025-04-29 18:45:00|13387.1|13375.1|13383.9|13371.9|13388.1|13376.1|13383.8|13371.8|0
1745952600000|2025-04-29 18:50:00|13383.8|13371.8|13383.9|13371.9|13386|13374|13377.6|13365.6|0
1745952900000|2025-04-29 18:55:00|13383.8|13371.8|13379.7|13367.7|13386|13374|13379.6|13367.6|0
1745953200000|2025-04-29 19:00:00|13379.6|13367.6|13377.7|13365.7|13384|13372|13377.7|13365.7|0
1745953500000|2025-04-29 19:05:00|13377.6|13365.6|13375.9|13363.9|13387.2|13375.2|13374.9|13362.9|0
1745953800000|2025-04-29 19:10:00|13376|13364|13386.1|13374.1|13386.1|13374.1|13376|13364|0
1745954100000|2025-04-29 19:15:00|13385.1|13373.1|13386|13374|13388.1|13376.1|13383.8|13371.8|0
1745954400000|2025-04-29 19:20:00|13385.9|13373.9|13388.1|13376.1|13388.1|13376.1|13385.9|13373.9|0
1745954700000|2025-04-29 19:25:00|13388.2|13376.2|13385|13373|13388.2|13376.2|13381.8|13369.8|0
1745955000000|2025-04-29 19:30:00|13386|13374|13381.9|13369.9|13386.1|13374.1|13379.9|13367.9|0
1745955300000|2025-04-29 19:35:00|13379.9|13367.9|13381.9|13369.9|13384|13372|13379.7|13367.7|0
1745955600000|2025-04-29 19:40:00|13383.9|13371.9|13381.8|13369.8|13384|13372|13375.6|13363.6|0
1745955900000|2025-04-29 19:45:00|13380.8|13368.8|13387.2|13375.2|13388.2|13376.2|13378.7|13366.7|0
1745956200000|2025-04-29 19:50:00|13387.3|13375.3|13384.1|13372.1|13390.3|13378.3|13384.1|13372.1|0
1745956500000|2025-04-29 19:55:00|13382|13370|13380.8|13368.8|13382|13370|13375|13363|0
1745956800000|2025-04-29 20:00:00|13377.9|13365.9|13383.6|13371.6|13387.9|13375.9|13377.2|13365.2|0
1745957100000|2025-04-29 20:05:00|13384|13372|13381.3|13369.3|13384|13372|13378.6|13366.6|0
1745957400000|2025-04-29 20:10:00|13381.7|13369.7|13381.7|13369.7|13382.1|13370.1|13373.8|13361.8|0
1745957700000|2025-04-29 20:15:00|13381.3|13369.3|13382.5|13370.5|13384|13372|13379.4|13367.4|0
1745958000000|2025-04-29 20:20:00|13382.1|13370.1|13389.5|13377.5|13389.9|13377.9|13382.1|13370.1|0
1745958300000|2025-04-29 20:25:00|13389.1|13377.1|13383.4|13371.4|13390.3|13378.3|13382.6|13370.6|0
1745958600000|2025-04-29 20:30:00|13383|13371|13377.2|13365.2|13383|13371|13370.7|13358.7|0
1745958900000|2025-04-29 20:35:00|13377.6|13365.6|13378|13366|13381.6|13369.6|13376.2|13364.2|0
1745959200000|2025-04-29 20:40:00|13378.4|13366.4|13375.3|13363.3|13379.9|13367.9|13373|13361|0
1745959500000|2025-04-29 20:45:00|13375.7|13363.7|13374.7|13362.7|13378.9|13366.9|13374.7|13362.7|0
1745959800000|2025-04-29 20:50:00|13374.3|13362.3|13379.9|13367.9|13380.3|13368.3|13374.3|13362.3|0
1745960100000|2025-04-29 20:55:00|13379.5|13367.5|13379.9|13367.9|13384.9|13372.9|13379.3|13367.3|0
1745960400000|2025-04-29 21:00:00|13380.3|13368.3|13378.7|13366.7|13380.3|13368.3|13378.4|13366.4|0
1745960700000|2025-04-29 21:05:00|13379.3|13367.3|13379.1|13367.1|13379.9|13367.9|13378.7|13366.7|0
1745961000000|2025-04-29 21:10:00|13378.7|13366.7|13378.5|13366.5|13379|13367|13377.3|13365.3|0
1745961300000|2025-04-29 21:15:00|13378.1|13366.1|13377.9|13365.9|13378.5|13366.5|13377.1|13365.1|0
1745961600000|2025-04-29 21:20:00|13378.1|13366.1|13378.1|13366.1|13378.3|13366.3|13377.3|13365.3|0
1745961900000|2025-04-29 21:25:00|13378.3|13366.3|13379|13367|13379|13367|13378.3|13366.3|0
1745962200000|2025-04-29 21:30:00|13379.2|13367.2|13377.9|13365.9|13379.2|13367.2|13377.7|13365.7|0
1745962500000|2025-04-29 21:35:00|13377.5|13365.5|13376.5|13364.5|13377.7|13365.7|13376.5|13364.5|0
1745962800000|2025-04-29 21:40:00|13376.3|13364.3|13379|13367|13379|13367|13375.6|13363.6|0
1745963100000|2025-04-29 21:45:00|13378.9|13366.9|13379.4|13367.4|13380.2|13368.2|13378.7|13366.7|0
1745963400000|2025-04-29 21:50:00|13379.2|13367.2|13379.2|13367.2|13380|13368|13377.7|13365.7|0
1745963700000|2025-04-29 21:55:00|13379.4|13367.4|13379.8|13367.8|13380|13368|13379|13367|0
1745964000000|2025-04-29 22:00:00|13380|13368|13373.1|13361.1|13381|13369|13373.1|13361.1|0
1745964300000|2025-04-29 22:05:00|13373.3|13361.3|13375.2|13363.2|13375.4|13363.4|13372.5|13360.5|0
1745964600000|2025-04-29 22:10:00|13375|13363|13379.5|13367.5|13380.2|13368.2|13373.3|13361.3|0
1745964900000|2025-04-29 22:15:00|13379.6|13367.6|13377.9|13365.9|13382.2|13370.2|13377.9|13365.9|0
1745965200000|2025-04-29 22:20:00|13377.8|13365.8|13374.1|13362.1|13379.1|13367.1|13373.5|13361.5|0
1745965500000|2025-04-29 22:25:00|13373.7|13361.7|13372.4|13360.4|13374.7|13362.7|13369.1|13357.1|0
1745965800000|2025-04-29 22:30:00|13372.2|13360.2|13372.7|13360.7|13373.7|13361.7|13369.9|13357.9|0
1745966100000|2025-04-29 22:35:00|13372.5|13360.5|13369.9|13357.9|13372.7|13360.7|13369.9|13357.9|0
1745966400000|2025-04-29 22:40:00|13369.5|13357.5|13371.6|13359.6|13372.2|13360.2|13368.7|13356.7|0
1745966700000|2025-04-29 22:45:00|13371.4|13359.4|13371.8|13359.8|13373.3|13361.3|13371|13359|0
1745967000000|2025-04-29 22:50:00|13371.4|13359.4|13371.2|13359.2|13372.4|13360.4|13371|13359|0
1745967300000|2025-04-29 22:55:00|13371.4|13359.4|13366.6|13354.6|13371.6|13359.6|13365.4|13353.4|0
1745967600000|2025-04-29 23:00:00|13366.4|13354.4|13367.2|13355.2|13368.2|13356.2|13363.7|13351.7|0
1745967900000|2025-04-29 23:05:00|13367.4|13355.4|13365|13353|13367.6|13355.6|13361.5|13349.5|0
1745968200000|2025-04-29 23:10:00|13365.4|13353.4|13363.6|13351.6|13367.5|13355.5|13363.1|13351.1|0
1745968500000|2025-04-29 23:15:00|13363.4|13351.4|13365.6|13353.6|13365.6|13353.6|13363.4|13351.4|0
1745968800000|2025-04-29 23:20:00|13365.7|13353.7|13367.5|13355.5|13370.7|13358.7|13365.7|13353.7|0
1745969100000|2025-04-29 23:25:00|13367.3|13355.3|13365.4|13353.4|13367.7|13355.7|13364.8|13352.8|0
1745969400000|2025-04-29 23:30:00|13365.6|13353.6|13367.5|13355.5|13368.8|13356.8|13365|13353|0
1745969700000|2025-04-29 23:35:00|13367.3|13355.3|13368.8|13356.8|13369.6|13357.6|13367.1|13355.1|0
1745970000000|2025-04-29 23:40:00|13368.6|13356.6|13369.2|13357.2|13370.2|13358.2|13368.6|13356.6|0
1745970300000|2025-04-29 23:45:00|13369|13357|13367.9|13355.9|13369.8|13357.8|13366.5|13354.5|0
1745970600000|2025-04-29 23:50:00|13367.7|13355.7|13369.3|13357.3|13370.6|13358.6|13367.1|13355.1|0
1745970900000|2025-04-29 23:55:00|13369.5|13357.5|13370.9|13358.9|13371.6|13359.6|13367|13355|0
1745971200000|2025-04-30 00:00:00|13369.5|13357.5|13366.1|13354.1|13371.4|13359.4|13365.1|13353.1|0
1745971500000|2025-04-30 00:05:00|13365.9|13353.9|13376.2|13364.2|13377.6|13365.6|13365.9|13353.9|0
1745971800000|2025-04-30 00:10:00|13377|13365|13373.7|13361.7|13377.4|13365.4|13373.2|13361.2|0
1745972100000|2025-04-30 00:15:00|13373.6|13361.6|13368.4|13356.4|13374.7|13362.7|13360.3|13348.3|0
1745972400000|2025-04-30 00:20:00|13370.5|13358.5|13372.5|13360.5|13375.6|13363.6|13370.5|13358.5|0
1745972700000|2025-04-30 00:25:00|13374.5|13362.5|13368.4|13356.4|13374.5|13362.5|13368.4|13356.4|0
1745973000000|2025-04-30 00:30:00|13369.4|13357.4|13372.5|13360.5|13372.5|13360.5|13365.2|13353.2|0
1745973300000|2025-04-30 00:35:00|13373.5|13361.5|13367.4|13355.4|13374.6|13362.6|13367.4|13355.4|0
1745973600000|2025-04-30 00:40:00|13366.4|13354.4|13367.4|13355.4|13368.4|13356.4|13364.3|13352.3|0
1745973900000|2025-04-30 00:45:00|13367.3|13355.3|13361|13349|13368.4|13356.4|13360|13348|0
1745974200000|2025-04-30 00:50:00|13360|13348|13362|13350|13362|13350|13357.9|13345.9|0
1745974500000|2025-04-30 00:55:00|13361.9|13349.9|13363.1|13351.1|13364.1|13352.1|13359.9|13347.9|0
1745974800000|2025-04-30 01:00:00|13362.1|13350.1|13363.1|13351.1|13366.2|13354.2|13362.1|13350.1|0
1745975100000|2025-04-30 01:05:00|13364.1|13352.1|13368.2|13356.2|13369.2|13357.2|13363.1|13351.1|0
1745975400000|2025-04-30 01:10:00|13369.2|13357.2|13370.2|13358.2|13370.2|13358.2|13368.2|13356.2|0
1745975700000|2025-04-30 01:15:00|13372.3|13360.3|13370.2|13358.2|13372.3|13360.3|13370.2|13358.2|0
1745976000000|2025-04-30 01:20:00|13369.2|13357.2|13370.2|13358.2|13370.2|13358.2|13368.2|13356.2|0
1745976300000|2025-04-30 01:25:00|13369.2|13357.2|13370.2|13358.2|13370.2|13358.2|13368.1|13356.1|0
1745976600000|2025-04-30 01:30:00|13370.3|13358.3|13371.2|13359.2|13372.3|13360.3|13366.1|13354.1|0
1745976900000|2025-04-30 01:35:00|13372.2|13360.2|13370.2|13358.2|13374.4|13362.4|13369.2|13357.2|0
1745977200000|2025-04-30 01:40:00|13370.1|13358.1|13364|13352|13370.2|13358.2|13359.9|13347.9|0
1745977500000|2025-04-30 01:45:00|13361.9|13349.9|13357.8|13345.8|13362|13350|13355.8|13343.8|0
1745977800000|2025-04-30 01:50:00|13356.8|13344.8|13359.9|13347.9|13361.9|13349.9|13355.7|13343.7|0
1745978100000|2025-04-30 01:55:00|13361.9|13349.9|13359.9|13347.9|13364|13352|13359.9|13347.9|0
1745978400000|2025-04-30 02:00:00|13360.9|13348.9|13357.8|13345.8|13370.1|13358.1|13357.8|13345.8|0
1745978700000|2025-04-30 02:05:00|13359.8|13347.8|13364|13352|13364|13352|13359.8|13347.8|0
1745979000000|2025-04-30 02:10:00|13366|13354|13361.9|13349.9|13366|13354|13361.9|13349.9|0
1745979300000|2025-04-30 02:15:00|13363.9|13351.9|13368|13356|13368.1|13356.1|13362.9|13350.9|0
1745979600000|2025-04-30 02:20:00|13367|13355|13368|13356|13369|13357|13364.9|13352.9|0
1745979900000|2025-04-30 02:25:00|13367.9|13355.9|13361.8|13349.8|13367.9|13355.9|13359.8|13347.8|0
1745980200000|2025-04-30 02:30:00|13359.7|13347.7|13361.8|13349.8|13363.9|13351.9|13359.7|13347.7|0
1745980500000|2025-04-30 02:35:00|13361.9|13349.9|13361.9|13349.9|13361.9|13349.9|13359.8|13347.8|0
1745980800000|2025-04-30 02:40:00|13360.9|13348.9|13359.9|13347.9|13361.9|13349.9|13359.8|13347.8|0
1745981100000|2025-04-30 02:45:00|13359.8|13347.8|13357.8|13345.8|13359.9|13347.9|13357.8|13345.8|0
1745981400000|2025-04-30 02:50:00|13355.8|13343.8|13357.8|13345.8|13357.8|13345.8|13355.8|13343.8|0
1745981700000|2025-04-30 02:55:00|13355.8|13343.8|13355.7|13343.7|13355.8|13343.8|13353.7|13341.7|0
1745982000000|2025-04-30 03:00:00|13356.7|13344.7|13353.6|13341.6|13356.7|13344.7|13351.6|13339.6|0
1745982300000|2025-04-30 03:05:00|13355.6|13343.6|13353.4|13341.4|13355.6|13343.6|13351.4|13339.4|0
1745982600000|2025-04-30 03:10:00|13351.4|13339.4|13355.5|13343.5|13357.6|13345.6|13351.4|13339.4|0
1745982900000|2025-04-30 03:15:00|13354.5|13342.5|13347.5|13335.5|13355.5|13343.5|13339.3|13327.3|0
1745983200000|2025-04-30 03:20:00|13346.4|13334.4|13347.5|13335.5|13347.5|13335.5|13345.4|13333.4|0
1745983500000|2025-04-30 03:25:00|13348.5|13336.5|13345.5|13333.5|13349.5|13337.5|13345.5|13333.5|0
1745983800000|2025-04-30 03:30:00|13343.5|13331.5|13345.5|13333.5|13347.5|13335.5|13343.5|13331.5|0
1745984100000|2025-04-30 03:35:00|13345.6|13333.6|13343.5|13331.5|13345.6|13333.6|13343.5|13331.5|0
1745984400000|2025-04-30 03:40:00|13345.6|13333.6|13343.5|13331.5|13346.6|13334.6|13343.5|13331.5|0
1745984700000|2025-04-30 03:45:00|13343.6|13331.6|13347.7|13335.7|13348.7|13336.7|13343.5|13331.5|0
1745985000000|2025-04-30 03:50:00|13347.6|13335.6|13345.6|13333.6|13347.6|13335.6|13343.5|13331.5|0
1745985300000|2025-04-30 03:55:00|13345.7|13333.7|13345.6|13333.6|13346.7|13334.7|13345.6|13333.6|0
1745985600000|2025-04-30 04:00:00|13343.6|13331.6|13345.6|13333.6|13345.6|13333.6|13343.6|13331.6|0
1745985900000|2025-04-30 04:05:00|13345.5|13333.5|13347.6|13335.6|13348.6|13336.6|13343.5|13331.5|0
1745986200000|2025-04-30 04:10:00|13345.6|13333.6|13349.7|13337.7|13349.7|13337.7|13345.6|13333.6|0
1745986500000|2025-04-30 04:15:00|13351.7|13339.7|13355.9|13343.9|13360|13348|13351.7|13339.7|0
1745986800000|2025-04-30 04:20:00|13355.8|13343.8|13353.8|13341.8|13355.9|13343.9|13353.8|13341.8|0
1745987100000|2025-04-30 04:25:00|13354.8|13342.8|13354.8|13342.8|13355.8|13343.8|13351.7|13339.7|0
1745987400000|2025-04-30 04:30:00|13353.8|13341.8|13355.8|13343.8|13357.8|13345.8|13353.7|13341.7|0
1745987700000|2025-04-30 04:35:00|13355.7|13343.7|13356.8|13344.8|13357.8|13345.8|13353.7|13341.7|0
1745988000000|2025-04-30 04:40:00|13357.8|13345.8|13360.9|13348.9|13361.9|13349.9|13355.8|13343.8|0
1745988300000|2025-04-30 04:45:00|13361.9|13349.9|13380.9|13368.9|13380.9|13368.9|13359.8|13347.8|0
1745988600000|2025-04-30 04:50:00|13382.9|13370.9|13382.9|13370.9|13388|13376|13380.9|13368.9|0
1745988900000|2025-04-30 04:55:00|13384.9|13372.9|13385.7|13373.7|13385.7|13373.7|13383.6|13371.6|0
1745989200000|2025-04-30 05:00:00|13383.6|13371.6|13383.5|13371.5|13385.7|13373.7|13381.6|13369.6|0
1745989500000|2025-04-30 05:05:00|13382.4|13370.4|13381.5|13369.5|13383.5|13371.5|13381.4|13369.4|0
1745989800000|2025-04-30 05:10:00|13381.4|13369.4|13375.3|13363.3|13381.4|13369.4|13375.3|13363.3|0
1745990100000|2025-04-30 05:15:00|13373.3|13361.3|13375.2|13363.2|13377.4|13365.4|13373.3|13361.3|0
1745990400000|2025-04-30 05:20:00|13375.3|13363.3|13375|13363|13377.3|13365.3|13375|13363|0
1745990700000|2025-04-30 05:25:00|13377|13365|13386.3|13374.3|13386.3|13374.3|13374.9|13362.9|0
1745991000000|2025-04-30 05:30:00|13387.3|13375.3|13387.5|13375.5|13387.5|13375.5|13383.3|13371.3|0
1745991300000|2025-04-30 05:35:00|13388.5|13376.5|13387.6|13375.6|13388.6|13376.6|13385.4|13373.4|0
1745991600000|2025-04-30 05:40:00|13386.6|13374.6|13383.5|13371.5|13387.6|13375.6|13383.5|13371.5|0
1745991900000|2025-04-30 05:45:00|13381.5|13369.5|13379.5|13367.5|13381.5|13369.5|13379.4|13367.4|0
1745992200000|2025-04-30 05:50:00|13381.5|13369.5|13381.5|13369.5|13381.5|13369.5|13381.5|13369.5|0
1745992500000|2025-04-30 05:55:00|13380.5|13368.5|13392.6|13380.6|13392.6|13380.6|13380.5|13368.5|0
1745992800000|2025-04-30 06:00:00|13392.7|13380.7|13367.2|13362.2|13394.7|13382.7|13355.2|13350.2|36
1745993100000|2025-04-30 06:05:00|13367.7|13362.7|13369.2|13364.2|13372.7|13367.7|13366.7|13361.7|5
1745993400000|2025-04-30 06:10:00|13371.2|13366.2|13375.2|13370.2|13377.7|13372.7|13370.2|13365.2|8
1745993700000|2025-04-30 06:15:00|13375.7|13370.7|13388.2|13383.2|13389.7|13384.7|13375.7|13370.7|25
1745994000000|2025-04-30 06:20:00|13389.2|13384.2|13392.7|13387.7|13392.7|13387.7|13381.7|13376.7|2
1745994300000|2025-04-30 06:25:00|13392.2|13387.2|13392.7|13387.7|13392.7|13387.7|13392.2|13387.2|0
1745994600000|2025-04-30 06:30:00|13392.2|13387.2|13389.2|13384.2|13392.2|13387.2|13385.2|13380.2|5
1745994900000|2025-04-30 06:35:00|13388.7|13383.7|13385.2|13380.2|13388.7|13383.7|13384.7|13379.7|0
1745995200000|2025-04-30 06:40:00|13383.2|13378.2|13384.7|13379.7|13384.7|13379.7|13382.7|13377.7|2
1745995500000|2025-04-30 06:45:00|13383.7|13378.7|13396.2|13391.2|13396.2|13391.2|13383.7|13378.7|9
1745995800000|2025-04-30 06:50:00|13396.7|13391.7|13402.7|13397.7|13402.7|13397.7|13396.7|13391.7|8
1745996100000|2025-04-30 06:55:00|13403.2|13398.2|13376.2|13371.2|13405.7|13400.7|13376.2|13371.2|57
1745996400000|2025-04-30 07:00:00|13381.2|13376.2|13305.2|13300.2|13381.2|13376.2|13291.7|13286.7|375
1745996700000|2025-04-30 07:05:00|13305.7|13300.7|13263.7|13258.7|13317.7|13312.7|13263.7|13258.7|189
1745997000000|2025-04-30 07:10:00|13263.2|13258.2|13286.2|13281.2|13293.2|13288.2|13256.2|13251.2|155
1745997300000|2025-04-30 07:15:00|13284.7|13279.7|13281.2|13276.2|13303.2|13298.2|13279.7|13274.7|137
1745997600000|2025-04-30 07:20:00|13279.7|13274.7|13255.2|13250.2|13289.2|13284.2|13255.2|13250.2|110
1745997900000|2025-04-30 07:25:00|13254.7|13249.7|13254.7|13249.7|13258.7|13253.7|13245.7|13240.7|92
1745998200000|2025-04-30 07:30:00|13254.2|13249.2|13260.2|13255.2|13262.2|13257.2|13246.7|13241.7|106
1745998500000|2025-04-30 07:35:00|13260.7|13255.7|13254.7|13249.7|13260.7|13255.7|13249.7|13244.7|70
1745998800000|2025-04-30 07:40:00|13255.2|13250.2|13235.2|13230.2|13255.2|13250.2|13230.7|13225.7|119
1745999100000|2025-04-30 07:45:00|13236.7|13231.7|13230.7|13225.7|13238.7|13233.7|13228.2|13223.2|49
1745999400000|2025-04-30 07:50:00|13229.7|13224.7|13222.2|13217.2|13229.7|13224.7|13215.2|13210.2|62
1745999700000|2025-04-30 07:55:00|13223.2|13218.2|13219.2|13214.2|13230.2|13225.2|13218.7|13213.7|46
1746000000000|2025-04-30 08:00:00|13215.7|13210.7|13188.7|13183.7|13216.2|13211.2|13186.2|13181.2|112
1746000300000|2025-04-30 08:05:00|13189.2|13184.2|13213.2|13208.2|13217.2|13212.2|13187.7|13182.7|64
1746000600000|2025-04-30 08:10:00|13212.7|13207.7|13211.7|13206.7|13217.7|13212.7|13202.2|13197.2|52
1746000900000|2025-04-30 08:15:00|13212.2|13207.2|13208.2|13203.2|13217.2|13212.2|13202.2|13197.2|42
1746001200000|2025-04-30 08:20:00|13207.7|13202.7|13182.2|13177.2|13209.2|13204.2|13175.2|13170.2|64
1746001500000|2025-04-30 08:25:00|13181.7|13176.7|13190.5|13185.5|13196|13191|13171.2|13166.2|45
1746001800000|2025-04-30 08:30:00|13191|13186|13176|13171|13195|13190|13169.5|13164.5|31
1746002100000|2025-04-30 08:35:00|13176.5|13171.5|13176.5|13171.5|13183|13178|13168|13163|36
1746002400000|2025-04-30 08:40:00|13176|13171|13175|13170|13179.5|13174.5|13163.5|13158.5|49
1746002700000|2025-04-30 08:45:00|13175.5|13170.5|13173|13168|13184.5|13179.5|13169.5|13164.5|21
1746003000000|2025-04-30 08:50:00|13173.5|13168.5|13161.5|13156.5|13180|13175|13161.5|13156.5|21
1746003300000|2025-04-30 08:55:00|13162|13157|13144|13139|13163.5|13158.5|13144|13139|42
1746003600000|2025-04-30 09:00:00|13144.5|13139.5|13150|13145|13166|13161|13143.5|13138.5|61
1746003900000|2025-04-30 09:05:00|13149.5|13144.5|13157.5|13152.5|13160.5|13155.5|13149.5|13144.5|44
1746004200000|2025-04-30 09:10:00|13157|13152|13151.5|13146.5|13165.5|13160.5|13150.5|13145.5|42
1746004500000|2025-04-30 09:15:00|13151|13146|13161|13156|13163.5|13158.5|13145|13140|47
1746004800000|2025-04-30 09:20:00|13162|13157|13148|13143|13165|13160|13146|13141|64
1746005100000|2025-04-30 09:25:00|13148.5|13143.5|13135.5|13130.5|13151|13146|13135.5|13130.5|68
1746005400000|2025-04-30 09:30:00|13136|13131|13146.5|13141.5|13147|13142|13135.5|13130.5|28
1746005700000|2025-04-30 09:35:00|13145|13140|13153|13148|13162.5|13157.5|13145|13140|33
1746006000000|2025-04-30 09:40:00|13152.5|13147.5|13166|13161|13167|13162|13150.5|13145.5|22
1746006300000|2025-04-30 09:45:00|13165.5|13160.5|13159.5|13154.5|13171.5|13166.5|13153.5|13148.5|63
1746006600000|2025-04-30 09:50:00|13160|13155|13169|13164|13169.5|13164.5|13156.5|13151.5|50
1746006900000|2025-04-30 09:55:00|13170|13165|13175|13170|13175.5|13170.5|13167|13162|45
1746007200000|2025-04-30 10:00:00|13177.5|13172.5|13176.5|13171.5|13181.5|13176.5|13169|13164|22
1746007500000|2025-04-30 10:05:00|13177|13172|13181.9|13176.9|13183.9|13178.9|13172|13167|36
1746007800000|2025-04-30 10:10:00|13183.2|13178.2|13181.2|13176.2|13184.7|13179.7|13178.2|13173.2|20
1746008100000|2025-04-30 10:15:00|13181.7|13176.7|13185.7|13180.7|13188.2|13183.2|13178.7|13173.7|19
1746008400000|2025-04-30 10:20:00|13186.3|13181.3|13182.8|13177.8|13189.8|13184.8|13181.3|13176.3|43
1746008700000|2025-04-30 10:25:00|13182.3|13177.3|13173.8|13168.8|13184.8|13179.8|13173.3|13168.3|78
1746009000000|2025-04-30 10:30:00|13174.5|13169.5|13164.5|13159.5|13177.5|13172.5|13158.5|13153.5|85
1746009300000|2025-04-30 10:35:00|13166|13161|13159|13154|13169|13164|13158.5|13153.5|15
1746009600000|2025-04-30 10:40:00|13159.5|13154.5|13175|13170|13179.5|13174.5|13159.5|13154.5|23
1746009900000|2025-04-30 10:45:00|13175.5|13170.5|13179|13174|13179.5|13174.5|13172.5|13167.5|36
1746010200000|2025-04-30 10:50:00|13177.8|13172.8|13186.3|13181.3|13187.3|13182.3|13177.8|13172.8|32
1746010500000|2025-04-30 10:55:00|13185.8|13180.8|13179.3|13174.3|13188.3|13183.3|13173.8|13168.8|19
1746010800000|2025-04-30 11:00:00|13179.4|13174.4|13199.4|13194.4|13202.4|13197.4|13178.4|13173.4|64
1746011100000|2025-04-30 11:05:00|13199.9|13194.9|13203.9|13198.9|13204.9|13199.9|13198.4|13193.4|38
1746011400000|2025-04-30 11:10:00|13203.4|13198.4|13216.4|13211.4|13221.9|13216.9|13203.4|13198.4|43
1746011700000|2025-04-30 11:15:00|13215.9|13210.9|13218.9|13213.9|13222.9|13217.9|13215.9|13210.9|29
1746012000000|2025-04-30 11:20:00|13219.5|13214.5|13220.5|13215.5|13227|13222|13218.5|13213.5|23
1746012300000|2025-04-30 11:25:00|13221|13216|13208.5|13203.5|13223.5|13218.5|13208.5|13203.5|20
1746012600000|2025-04-30 11:30:00|13208.7|13203.7|13191.7|13186.7|13208.7|13203.7|13191.7|13186.7|96
1746012900000|2025-04-30 11:35:00|13190.7|13185.7|13198.7|13193.7|13201.2|13196.2|13188.7|13183.7|40
1746013200000|2025-04-30 11:40:00|13198.2|13193.2|13184.7|13179.7|13198.2|13193.2|13184.2|13179.2|19
1746013500000|2025-04-30 11:45:00|13185.2|13180.2|13152.2|13147.2|13185.2|13180.2|13148.7|13143.7|121
1746013800000|2025-04-30 11:50:00|13153.7|13148.7|13170.2|13165.2|13173.2|13168.2|13153.2|13148.2|84
1746014100000|2025-04-30 11:55:00|13170.7|13165.7|13176.2|13171.2|13176.2|13171.2|13170.2|13165.2|25
1746014400000|2025-04-30 12:00:00|13174.4|13169.4|13165.9|13160.9|13174.4|13169.4|13158.4|13153.4|89
1746014700000|2025-04-30 12:05:00|13166.9|13161.9|13166.9|13161.9|13170.4|13165.4|13158.9|13153.9|52
1746015000000|2025-04-30 12:10:00|13168.5|13163.5|13174|13169|13175.5|13170.5|13167|13162|28
1746015300000|2025-04-30 12:15:00|13173.5|13168.5|13161|13156|13174.5|13169.5|13160.5|13155.5|44
1746015600000|2025-04-30 12:20:00|13160.3|13155.3|13153.3|13148.3|13160.8|13155.8|13147.3|13142.3|49
1746015900000|2025-04-30 12:25:00|13152.8|13147.8|13159.8|13154.8|13159.8|13154.8|13151.8|13146.8|39
1746016200000|2025-04-30 12:30:00|13158.7|13153.7|13126.7|13121.7|13158.7|13153.7|13119.2|13114.2|112
1746016500000|2025-04-30 12:35:00|13126.2|13121.2|13111.7|13106.7|13132.2|13127.2|13111.2|13106.2|44
1746016800000|2025-04-30 12:40:00|13112.5|13107.5|13105.5|13100.5|13116.5|13111.5|13094|13089|77
1746017100000|2025-04-30 12:45:00|13106|13101|13091.5|13086.5|13108|13103|13075.5|13070.5|84
1746017400000|2025-04-30 12:50:00|13091.4|13086.4|13088.4|13083.4|13095.9|13090.9|13074.9|13069.9|65
1746017700000|2025-04-30 12:55:00|13087.9|13082.9|13102.4|13097.4|13110.4|13105.4|13087.9|13082.9|71
1746018000000|2025-04-30 13:00:00|13101.8|13096.8|13116.3|13111.3|13116.8|13111.8|13095.3|13090.3|68
1746018300000|2025-04-30 13:05:00|13116.8|13111.8|13111.8|13106.8|13123.3|13118.3|13108.3|13103.3|59
1746018600000|2025-04-30 13:10:00|13112.5|13107.5|13123|13118|13128|13123|13110.5|13105.5|77
1746018900000|2025-04-30 13:15:00|13123.5|13118.5|13144|13139|13144|13139|13117.5|13112.5|27
1746019200000|2025-04-30 13:20:00|13143.1|13138.1|13150.1|13145.1|13150.6|13145.6|13134.6|13129.6|40
1746019500000|2025-04-30 13:25:00|13149.6|13144.6|13143.6|13138.6|13156.6|13151.6|13140.1|13135.1|44
1746019800000|2025-04-30 13:30:00|13143.4|13138.4|13134.9|13129.9|13153.4|13148.4|13124.9|13119.9|55
1746020100000|2025-04-30 13:35:00|13137.9|13132.9|13107.4|13102.4|13139.4|13134.4|13105.9|13100.9|60
1746020400000|2025-04-30 13:40:00|13108|13103|13099.5|13094.5|13111.5|13106.5|13086.5|13081.5|64
1746020700000|2025-04-30 13:45:00|13100|13095|13111.5|13106.5|13121.5|13116.5|13092.5|13087.5|89
1746021000000|2025-04-30 13:50:00|13111.9|13106.9|13102.9|13097.9|13116.4|13111.4|13094.4|13089.4|67
1746021300000|2025-04-30 13:55:00|13103.4|13098.4|13111.9|13106.9|13111.9|13106.9|13093.4|13088.4|92
1746021600000|2025-04-30 14:00:00|13113.1|13108.1|13126.1|13121.1|13128.6|13123.6|13109.6|13104.6|90
1746021900000|2025-04-30 14:05:00|13126.6|13121.6|13150.6|13145.6|13154.1|13149.1|13122.1|13117.1|106
1746022200000|2025-04-30 14:10:00|13151.6|13146.6|13149.6|13144.6|13158.6|13153.6|13147.1|13142.1|117
1746022500000|2025-04-30 14:15:00|13150.1|13145.1|13146.6|13141.6|13150.6|13145.6|13136.1|13131.1|93
1746022800000|2025-04-30 14:20:00|13147.4|13142.4|13177.9|13172.9|13186.9|13181.9|13145.9|13140.9|166
1746023100000|2025-04-30 14:25:00|13176.9|13171.9|13186.4|13181.4|13190.4|13185.4|13171.4|13166.4|111
1746023400000|2025-04-30 14:30:00|13185.1|13180.1|13185.6|13180.6|13200.1|13195.1|13181.6|13176.6|122
1746023700000|2025-04-30 14:35:00|13185.1|13180.1|13192.1|13187.1|13194.1|13189.1|13177.6|13172.6|102
1746024000000|2025-04-30 14:40:00|13192.7|13187.7|13204.2|13199.2|13210.7|13205.7|13187.2|13182.2|61
1746024300000|2025-04-30 14:45:00|13203.7|13198.7|13201.2|13196.2|13203.7|13198.7|13191.7|13186.7|70
1746024600000|2025-04-30 14:50:00|13200.9|13195.9|13205.9|13200.9|13212.9|13207.9|13187.4|13182.4|64
1746024900000|2025-04-30 14:55:00|13205.4|13200.4|13215.4|13210.4|13217.9|13212.9|13201.4|13196.4|78
1746025200000|2025-04-30 15:00:00|13216.3|13211.3|13227.8|13222.8|13228.8|13223.8|13210.8|13205.8|92
1746025500000|2025-04-30 15:05:00|13226.8|13221.8|13242.8|13237.8|13243.8|13238.8|13221.8|13216.8|77
1746025800000|2025-04-30 15:10:00|13242.3|13237.3|13251.8|13246.8|13254.3|13249.3|13239.3|13234.3|77
1746026100000|2025-04-30 15:15:00|13249.8|13244.8|13246.3|13241.3|13250.3|13245.3|13237.8|13232.8|133
1746026400000|2025-04-30 15:20:00|13246.5|13241.5|13252|13247|13260.5|13255.5|13244.5|13239.5|133
1746026700000|2025-04-30 15:25:00|13251.5|13246.5|13242.5|13237.5|13252|13247|13239|13234|267
1746027000000|2025-04-30 15:30:00|13241.6|13233.6|13270.6|13264.6|13270.6|13264.6|13232.6|13224.6|1257
1746027300000|2025-04-30 15:35:00|13271.6|13263.6|13273.6|13265.6|13280.6|13272.6|13262.6|13254.6|681
1746027600000|2025-04-30 15:40:00|13274.6|13266.6|13283.6|13275.6|13289.6|13280.6|13268.6|13260.6|246
1746027900000|2025-04-30 15:45:00|13282.6|13274.6|13282.6|13275.6|13287.6|13281.6|13276.6|13270.6|91
1746028200000|2025-04-30 15:50:00|13281.6|13274.6|13276.6|13269.6|13283.6|13274.6|13270.6|13264.6|81
1746028500000|2025-04-30 15:55:00|13277.6|13268.6|13270.6|13262.6|13283.6|13277.6|13267.6|13260.6|50
1746028800000|2025-04-30 16:00:00|13269.6|13261.6|13272.6|13264.6|13277.6|13270.6|13267.6|13259.6|38
1746029100000|2025-04-30 16:05:00|13274.6|13265.6|13276.6|13267.6|13279.6|13272.6|13274.6|13265.6|14
1746029400000|2025-04-30 16:10:00|13275.6|13265.6|13271.6|13262.6|13278.6|13268.6|13270.6|13260.6|3
1746029700000|2025-04-30 16:15:00|13272.6|13263.6|13270.6|13261.6|13274.6|13267.6|13268.6|13257.6|5
1746030000000|2025-04-30 16:20:00|13272.6|13262.6|13263.6|13254.6|13272.6|13264.6|13263.6|13252.6|11
1746030300000|2025-04-30 16:25:00|13262.6|13253.6|13262.6|13254.6|13266.6|13257.6|13262.6|13253.6|12
1746030600000|2025-04-30 16:30:00|13259.6|13251.6|13261.6|13251.6|13264.6|13256.6|13256.6|13249.6|21
1746030900000|2025-04-30 16:35:00|13260.6|13252.6|13272.6|13261.6|13275.6|13266.6|13258.6|13249.6|10
1746031200000|2025-04-30 16:40:00|13273.6|13262.6|13272.6|13262.6|13278.6|13269.6|13271.6|13260.6|15
1746031500000|2025-04-30 16:45:00|13271.6|13261.6|13272.6|13261.6|13273.6|13264.6|13261.6|13252.6|22
1746031800000|2025-04-30 16:50:00|13271.6|13262.6|13271.6|13261.6|13276.6|13265.6|13263.6|13256.6|26
1746032100000|2025-04-30 16:55:00|13270.6|13262.6|13276.6|13267.6|13277.6|13267.6|13270.6|13258.6|31
1746032400000|2025-04-30 17:00:00|13275.6|13268.6|13272.6|13261.6|13280.6|13269.6|13266.6|13256.6|4
1746032700000|2025-04-30 17:05:00|13271.6|13260.6|13257.6|13247.6|13271.6|13260.6|13255.6|13245.6|14
1746033000000|2025-04-30 17:10:00|13256.6|13244.6|13246.6|13234.6|13256.6|13244.6|13240.6|13231.6|10
1746033300000|2025-04-30 17:15:00|13249.6|13235.6|13259.6|13247.6|13260.1|13248.1|13248.6|13235.6|1
1746033600000|2025-04-30 17:20:00|13256.6|13248.6|13256.6|13246.6|13260.6|13248.6|13251.6|13242.6|10
1746033900000|2025-04-30 17:25:00|13257.6|13247.6|13277.1|13265.1|13277.6|13265.6|13257.6|13247.6|2
1746034200000|2025-04-30 17:30:00|13276.6|13264.6|13281.6|13269.6|13283.1|13271.1|13275.6|13264.6|2
1746034500000|2025-04-30 17:35:00|13280.6|13268.6|13282.6|13273.6|13291.6|13282.6|13280.6|13268.6|15
1746034800000|2025-04-30 17:40:00|13287.6|13274.6|13292.1|13280.1|13292.1|13280.1|13287.6|13274.6|3
1746035100000|2025-04-30 17:45:00|13291.6|13279.6|13285.1|13273.1|13291.6|13279.6|13284.1|13272.1|2
1746035400000|2025-04-30 17:50:00|13285.6|13273.6|13300.1|13288.1|13300.1|13288.6|13285.6|13273.6|24
1746035700000|2025-04-30 17:55:00|13299.6|13287.6|13294.5|13282.5|13299.6|13290.6|13291.6|13281.6|6
1746036000000|2025-04-30 18:00:00|13295.5|13283.5|13289.9|13277.9|13296.5|13284.5|13285.7|13273.7|0
1746036300000|2025-04-30 18:05:00|13290.9|13278.9|13304.9|13292.9|13333|13321|13285.7|13273.7|0
1746036600000|2025-04-30 18:10:00|13303.9|13291.9|13308.6|13296.6|13317.4|13305.4|13300.7|13288.7|0
1746036900000|2025-04-30 18:15:00|13308.5|13296.5|13314.6|13302.6|13320.9|13308.9|13307.5|13295.5|0
1746037200000|2025-04-30 18:20:00|13312.6|13300.6|13312.4|13300.4|13316.7|13304.7|13308.3|13296.3|0
1746037500000|2025-04-30 18:25:00|13314.4|13302.4|13308|13296|13316.5|13304.5|13299.7|13287.7|0
1746037800000|2025-04-30 18:30:00|13308.1|13296.1|13304|13292|13310.3|13298.3|13304|13292|0
1746038100000|2025-04-30 18:35:00|13303.9|13291.9|13289.5|13277.5|13304|13292|13289.4|13277.4|0
1746038400000|2025-04-30 18:40:00|13289.4|13277.4|13289.5|13277.5|13293.6|13281.6|13285.3|13273.3|0
1746038700000|2025-04-30 18:45:00|13289.4|13277.4|13302|13290|13306.1|13294.1|13289.4|13277.4|0
1746039000000|2025-04-30 18:50:00|13301.9|13289.9|13295.8|13283.8|13304.1|13292.1|13295.7|13283.7|0
1746039300000|2025-04-30 18:55:00|13297.8|13285.8|13291.5|13279.5|13299.9|13287.9|13289.5|13277.5|0
1746039600000|2025-04-30 19:00:00|13291.6|13279.6|13295.8|13283.8|13298.9|13286.9|13291.6|13279.6|0
1746039900000|2025-04-30 19:05:00|13297.9|13285.9|13293.8|13281.8|13299.9|13287.9|13293.8|13281.8|0
1746040200000|2025-04-30 19:10:00|13293.7|13281.7|13306.2|13294.2|13306.2|13294.2|13293.7|13281.7|0
1746040500000|2025-04-30 19:15:00|13306.1|13294.1|13299.9|13287.9|13306.2|13294.2|13297.9|13285.9|0
1746040800000|2025-04-30 19:20:00|13298.9|13286.9|13299.9|13287.9|13306.2|13294.2|13297.9|13285.9|0
1746041100000|2025-04-30 19:25:00|13301|13289|13293.7|13281.7|13302|13290|13291.6|13279.6|0
1746041400000|2025-04-30 19:30:00|13295.7|13283.7|13295.7|13283.7|13297.8|13285.8|13293.6|13281.6|0
1746041700000|2025-04-30 19:35:00|13294.7|13282.7|13287.7|13275.7|13295.9|13283.9|13285.6|13273.6|0
1746042000000|2025-04-30 19:40:00|13285.7|13273.7|13292.2|13280.2|13296.2|13284.2|13283.6|13271.6|0
1746042300000|2025-04-30 19:45:00|13293.2|13281.2|13300.9|13288.9|13303.9|13291.9|13292.2|13280.2|0
1746042600000|2025-04-30 19:50:00|13298.9|13286.9|13315.2|13303.2|13321.5|13309.5|13298.8|13286.8|0
1746042900000|2025-04-30 19:55:00|13314.2|13302.2|13308.9|13296.9|13323.8|13311.8|13307.2|13295.2|0
1746043200000|2025-04-30 20:00:00|13306.1|13294.1|13322.7|13310.7|13335.4|13323.4|13295|13283|0
1746043500000|2025-04-30 20:05:00|13322.9|13310.9|13338.1|13326.1|13346|13334|13322.4|13310.4|0
1746043800000|2025-04-30 20:10:00|13338.3|13326.3|13342|13330|13346.5|13334.5|13338.3|13326.3|0
1746044100000|2025-04-30 20:15:00|13341.8|13329.8|13344.8|13332.8|13345.5|13333.5|13338|13326|0
1746044400000|2025-04-30 20:20:00|13344.6|13332.6|13357.7|13345.7|13357.7|13345.7|13341.5|13329.5|0
1746044700000|2025-04-30 20:25:00|13357.5|13345.5|13369.1|13357.1|13369.5|13357.5|13352.1|13340.1|0
1746045000000|2025-04-30 20:30:00|13369.3|13357.3|13375.6|13363.6|13377.3|13365.3|13364.7|13352.7|0
1746045300000|2025-04-30 20:35:00|13375.7|13363.7|13378.2|13366.2|13380.5|13368.5|13374.2|13362.2|0
1746045600000|2025-04-30 20:40:00|13378|13366|13376.7|13364.7|13380.9|13368.9|13375.8|13363.8|0
1746045900000|2025-04-30 20:45:00|13376.3|13364.3|13373.8|13361.8|13376.7|13364.7|13371.5|13359.5|0
1746046200000|2025-04-30 20:50:00|13374|13362|13376|13364|13377.8|13365.8|13373.7|13361.7|0
1746046500000|2025-04-30 20:55:00|13376.4|13364.4|13371.9|13359.9|13378.7|13366.7|13370.9|13358.9|0
1746046800000|2025-04-30 21:00:00|13372|13360|13369.9|13357.9|13375.3|13363.3|13369.9|13357.9|0
1746047100000|2025-04-30 21:05:00|13370|13358|13371.2|13359.2|13371.4|13359.4|13370|13358|0
1746047400000|2025-04-30 21:10:00|13371.6|13359.6|13372.4|13360.4|13373.9|13361.9|13371.6|13359.6|0
1746047700000|2025-04-30 21:15:00|13372.2|13360.2|13374.4|13362.4|13375.4|13363.4|13372.2|13360.2|0
1746048000000|2025-04-30 21:20:00|13374.2|13362.2|13375.6|13363.6|13377.3|13365.3|13374|13362|0
1746048300000|2025-04-30 21:25:00|13375.4|13363.4|13375.2|13363.2|13375.6|13363.6|13374.2|13362.2|0
1746048600000|2025-04-30 21:30:00|13374.6|13362.6|13375.4|13363.4|13377.3|13365.3|13374.6|13362.6|0
1746048900000|2025-04-30 21:35:00|13375.6|13363.6|13374.8|13362.8|13375.6|13363.6|13374.6|13362.6|0
1746049200000|2025-04-30 21:40:00|13374.6|13362.6|13372.9|13360.9|13375|13363|13372.9|13360.9|0
1746049500000|2025-04-30 21:45:00|13373.3|13361.3|13371.9|13359.9|13373.3|13361.3|13371.3|13359.3|0
1746049800000|2025-04-30 21:50:00|13371.8|13359.8|13370.6|13358.6|13371.8|13359.8|13369.4|13357.4|0
1746050100000|2025-04-30 21:55:00|13370.4|13358.4|13370.2|13358.2|13371.3|13359.3|13369.8|13357.8|0
1746050400000|2025-04-30 22:00:00|13370.3|13358.3|13376.3|13364.3|13383.5|13371.5|13367.9|13355.9|0
1746050700000|2025-04-30 22:05:00|13376.1|13364.1|13389.2|13377.2|13392.9|13380.9|13376.1|13364.1|0
1746051000000|2025-04-30 22:10:00|13389.6|13377.6|13390|13378|13394.6|13382.6|13386.6|13374.6|0
1746051300000|2025-04-30 22:15:00|13390.2|13378.2|13385.2|13373.2|13390.9|13378.9|13381.7|13369.7|0
1746051600000|2025-04-30 22:20:00|13385|13373|13380.5|13368.5|13387.1|13375.1|13380.5|13368.5|0
1746051900000|2025-04-30 22:25:00|13380.3|13368.3|13378.1|13366.1|13381.4|13369.4|13376|13364|0
1746052200000|2025-04-30 22:30:00|13379.3|13367.3|13380|13368|13386.8|13374.8|13378.3|13366.3|0
1746052500000|2025-04-30 22:35:00|13380.2|13368.2|13376.9|13364.9|13382.1|13370.1|13376.3|13364.3|0
1746052800000|2025-04-30 22:40:00|13376.7|13364.7|13373.8|13361.8|13377.1|13365.1|13373.8|13361.8|0
1746053100000|2025-04-30 22:45:00|13373.6|13361.6|13372.8|13360.8|13375.9|13363.9|13372.8|13360.8|0
1746053400000|2025-04-30 22:50:00|13373|13361|13375.1|13363.1|13375.1|13363.1|13372.4|13360.4|0
1746053700000|2025-04-30 22:55:00|13375.3|13363.3|13379.3|13367.3|13379.7|13367.7|13374.5|13362.5|0
1746054000000|2025-04-30 23:00:00|13379|13367|13380.5|13368.5|13382.6|13370.6|13378.2|13366.2|0
1746054300000|2025-04-30 23:05:00|13380.3|13368.3|13373.1|13361.1|13380.5|13368.5|13372.5|13360.5|0
1746054600000|2025-04-30 23:10:00|13372.9|13360.9|13373.6|13361.6|13375.8|13363.8|13370.2|13358.2|0
1746054900000|2025-04-30 23:15:00|13373.5|13361.5|13374|13362|13376.7|13364.7|13373.1|13361.1|0
1746055200000|2025-04-30 23:20:00|13374.2|13362.2|13379.8|13367.8|13380.4|13368.4|13374.2|13362.2|0
1746055500000|2025-04-30 23:25:00|13380|13368|13381.2|13369.2|13382.3|13370.3|13379.8|13367.8|0
1746055800000|2025-04-30 23:30:00|13381.3|13369.3|13381.7|13369.7|13382.7|13370.7|13381.2|13369.2|0
1746056100000|2025-04-30 23:35:00|13381.6|13369.6|13380.4|13368.4|13381.7|13369.7|13378.5|13366.5|0
1746056400000|2025-04-30 23:40:00|13380.2|13368.2|13379.4|13367.4|13381.2|13369.2|13378.5|13366.5|0
1746056700000|2025-04-30 23:45:00|13379|13367|13378.6|13366.6|13379.4|13367.4|13375.9|13363.9|0
1746057000000|2025-04-30 23:50:00|13378.8|13366.8|13378.8|13366.8|13381.9|13369.9|13378.4|13366.4|0
1746057300000|2025-04-30 23:55:00|13378.4|13366.4|13378.9|13366.9|13381.5|13369.5|13377.8|13365.8|0
1746057600000|2025-05-01 00:00:00|13379.3|13367.3|13362.1|13350.1|13381.4|13369.4|13356.6|13344.6|0
1746057900000|2025-05-01 00:05:00|13361.9|13349.9|13362.1|13350.1|13363.4|13351.4|13361.1|13349.1|0
1746058200000|2025-05-01 00:10:00|13361.9|13349.9|13363.4|13351.4|13364.6|13352.6|13360.1|13348.1|0
1746058500000|2025-05-01 00:15:00|13363.6|13351.6|13362|13350|13364.7|13352.7|13361.3|13349.3|0
1746058800000|2025-05-01 00:20:00|13361.9|13349.9|13363.6|13351.6|13364.9|13352.9|13361.3|13349.3|0
1746059100000|2025-05-01 00:25:00|13363.4|13351.4|13363.2|13351.2|13369.6|13357.6|13362.4|13350.4|0
1746059400000|2025-05-01 00:30:00|13362.8|13350.8|13362.4|13350.4|13362.8|13350.8|13358.6|13346.6|0
1746059700000|2025-05-01 00:35:00|13362.1|13350.1|13361.3|13349.3|13362.8|13350.8|13360.5|13348.5|0
1746060000000|2025-05-01 00:40:00|13361.5|13349.5|13364.4|13352.4|13364.6|13352.6|13361.3|13349.3|0
1746060300000|2025-05-01 00:45:00|13364.6|13352.6|13365.3|13353.3|13366.5|13354.5|13362.4|13350.4|0
1746060600000|2025-05-01 00:50:00|13365.5|13353.5|13363.6|13351.6|13365.5|13353.5|13361.9|13349.9|0
1746060900000|2025-05-01 00:55:00|13364|13352|13365.9|13353.9|13367.3|13355.3|13363.4|13351.4|0
1746061200000|2025-05-01 01:00:00|13366.1|13354.1|13366.9|13354.9|13367.3|13355.3|13364.6|13352.6|0
1746061500000|2025-05-01 01:05:00|13366.7|13354.7|13361.3|13349.3|13366.9|13354.9|13361.1|13349.1|0
1746061800000|2025-05-01 01:10:00|13361.7|13349.7|13364|13352|13365.1|13353.1|13361.1|13349.1|0
1746062100000|2025-05-01 01:15:00|13364.2|13352.2|13365.9|13353.9|13366.9|13354.9|13364|13352|0
1746062400000|2025-05-01 01:20:00|13366.1|13354.1|13365.3|13353.3|13367.8|13355.8|13364.4|13352.4|0
1746062700000|2025-05-01 01:25:00|13365.1|13353.1|13363.6|13351.6|13366.3|13354.3|13363.2|13351.2|0
1746063000000|2025-05-01 01:30:00|13363.8|13351.8|13366.5|13354.5|13366.9|13354.9|13363.4|13351.4|0
1746063300000|2025-05-01 01:35:00|13366.3|13354.3|13367.1|13355.1|13368.6|13356.6|13366.3|13354.3|0
1746063600000|2025-05-01 01:40:00|13366.9|13354.9|13367.6|13355.6|13368|13356|13365.5|13353.5|0
1746063900000|2025-05-01 01:45:00|13367.5|13355.5|13366.3|13354.3|13368|13356|13365.9|13353.9|0
1746064200000|2025-05-01 01:50:00|13365.9|13353.9|13364.6|13352.6|13366.3|13354.3|13364.2|13352.2|0
1746064500000|2025-05-01 01:55:00|13364.4|13352.4|13368.9|13356.9|13368.9|13356.9|13364.2|13352.2|0
1746064800000|2025-05-01 02:00:00|13368.7|13356.7|13369.3|13357.3|13369.8|13357.8|13368.3|13356.3|0
1746065100000|2025-05-01 02:05:00|13369.4|13357.4|13368.7|13356.7|13369.4|13357.4|13368.1|13356.1|0
1746065400000|2025-05-01 02:10:00|13368.5|13356.5|13367.4|13355.4|13368.9|13356.9|13367.4|13355.4|0
1746065700000|2025-05-01 02:15:00|13367.6|13355.6|13370.7|13358.7|13371.1|13359.1|13367.4|13355.4|0
1746066000000|2025-05-01 02:20:00|13370.5|13358.5|13370.3|13358.3|13371.3|13359.3|13370.3|13358.3|0
1746066300000|2025-05-01 02:25:00|13370.5|13358.5|13372.6|13360.6|13374.8|13362.8|13369.9|13357.9|0
1746066600000|2025-05-01 02:30:00|13372.5|13360.5|13373|13361|13373.4|13361.4|13372.1|13360.1|0
1746066900000|2025-05-01 02:35:00|13373.2|13361.2|13373.2|13361.2|13374|13362|13372.6|13360.6|0
1746067200000|2025-05-01 02:40:00|13373|13361|13373.7|13361.7|13374.1|13362.1|13371.9|13359.9|0
1746067500000|2025-05-01 02:45:00|13373.9|13361.9|13368.5|13356.5|13373.9|13361.9|13368.3|13356.3|0
1746067800000|2025-05-01 02:50:00|13368.7|13356.7|13368.5|13356.5|13369.3|13357.3|13366.3|13354.3|0
1746068100000|2025-05-01 02:55:00|13368.3|13356.3|13368.9|13356.9|13368.9|13356.9|13367.8|13355.8|0
1746068400000|2025-05-01 03:00:00|13368.5|13356.5|13372.2|13360.2|13372.8|13360.8|13367.4|13355.4|0
1746068700000|2025-05-01 03:05:00|13372|13360|13372.2|13360.2|13373.9|13361.9|13372|13360|0
1746069000000|2025-05-01 03:10:00|13372|13360|13372.2|13360.2|13373.7|13361.7|13370.8|13358.8|0
1746069300000|2025-05-01 03:15:00|13373|13361|13371.6|13359.6|13374.3|13362.3|13371.6|13359.6|0
1746069600000|2025-05-01 03:20:00|13371.8|13359.8|13375.1|13363.1|13375.7|13363.7|13371.2|13359.2|0
1746069900000|2025-05-01 03:25:00|13375.3|13363.3|13377.6|13365.6|13378.2|13366.2|13375.1|13363.1|0
1746070200000|2025-05-01 03:30:00|13377.8|13365.8|13376.6|13364.6|13377.8|13365.8|13375.9|13363.9|0
1746070500000|2025-05-01 03:35:00|13376.2|13364.2|13380.1|13368.1|13381.8|13369.8|13375.9|13363.9|0
1746070800000|2025-05-01 03:40:00|13380.3|13368.3|13380.1|13368.1|13381.1|13369.1|13379.5|13367.5|0
1746071100000|2025-05-01 03:45:00|13380.3|13368.3|13380.7|13368.7|13381.1|13369.1|13379.5|13367.5|0
1746071400000|2025-05-01 03:50:00|13380.9|13368.9|13380.5|13368.5|13381.1|13369.1|13379.9|13367.9|0
1746071700000|2025-05-01 03:55:00|13380.3|13368.3|13382.5|13370.5|13383.1|13371.1|13380.3|13368.3|0
1746072000000|2025-05-01 04:00:00|13382.7|13370.7|13383.9|13371.9|13384.3|13372.3|13382.5|13370.5|0
1746072300000|2025-05-01 04:05:00|13384.1|13372.1|13381.6|13369.6|13384.3|13372.3|13381.2|13369.2|0
1746072600000|2025-05-01 04:10:00|13381.4|13369.4|13382.1|13370.1|13382.5|13370.5|13381.2|13369.2|0
1746072900000|2025-05-01 04:15:00|13382|13370|13381.6|13369.6|13382.1|13370.1|13380.2|13368.2|0
1746073200000|2025-05-01 04:20:00|13381.8|13369.8|13378.5|13366.5|13382|13370|13378.3|13366.3|0
1746073500000|2025-05-01 04:25:00|13378.3|13366.3|13377.3|13365.3|13378.7|13366.7|13376.7|13364.7|0
1746073800000|2025-05-01 04:30:00|13377.5|13365.5|13382.3|13370.3|13382.5|13370.5|13376.7|13364.7|0
1746074100000|2025-05-01 04:35:00|13382.1|13370.1|13382.5|13370.5|13382.5|13370.5|13381.5|13369.5|0
1746074400000|2025-05-01 04:40:00|13382.3|13370.3|13382.1|13370.1|13383.4|13371.4|13381.7|13369.7|0
1746074700000|2025-05-01 04:45:00|13381.9|13369.9|13382.1|13370.1|13383.4|13371.4|13381.1|13369.1|0
1746075000000|2025-05-01 04:50:00|13381.7|13369.7|13382.4|13370.4|13383|13371|13381.3|13369.3|0
1746075300000|2025-05-01 04:55:00|13382.6|13370.6|13383|13371|13383.6|13371.6|13382.4|13370.4|0
1746075600000|2025-05-01 05:00:00|13383.2|13371.2|13384.7|13372.7|13384.9|13372.9|13383|13371|0
1746075900000|2025-05-01 05:05:00|13384.9|13372.9|13385.3|13373.3|13385.5|13373.5|13384.2|13372.2|0
1746076200000|2025-05-01 05:10:00|13385.1|13373.1|13388|13376|13388|13376|13385.1|13373.1|0
1746076500000|2025-05-01 05:15:00|13387.9|13375.9|13383.4|13371.4|13388.4|13376.4|13383|13371|0
1746076800000|2025-05-01 05:20:00|13383.8|13371.8|13380.8|13368.8|13384|13372|13379.1|13367.1|0
1746077100000|2025-05-01 05:25:00|13381|13369|13386.6|13374.6|13386.6|13374.6|13379.5|13367.5|0
1746077400000|2025-05-01 05:30:00|13386.2|13374.2|13389|13377|13389.3|13377.3|13385.3|13373.3|0
1746077700000|2025-05-01 05:35:00|13389.1|13377.1|13389|13377|13394.5|13382.5|13388.3|13376.3|0
1746078000000|2025-05-01 05:40:00|13389.2|13377.2|13383.6|13371.6|13389.2|13377.2|13382.2|13370.2|0
1746078300000|2025-05-01 05:45:00|13382.5|13370.5|13378.3|13366.3|13384.8|13372.8|13378.1|13366.1|0
1746078600000|2025-05-01 05:50:00|13377.4|13365.4|13376.9|13364.9|13379|13367|13376.4|13364.4|0
1746078900000|2025-05-01 05:55:00|13377.1|13365.1|13374.8|13362.8|13377.1|13365.1|13373.4|13361.4|0
1746079200000|2025-05-01 06:00:00|13374.4|13362.4|13375.1|13363.1|13380.2|13368.2|13373.4|13361.4|0
1746079500000|2025-05-01 06:05:00|13374.8|13362.8|13373.7|13361.7|13376.9|13364.9|13372|13360|0
1746079800000|2025-05-01 06:10:00|13373.4|13361.4|13375.1|13363.1|13376.5|13364.5|13373.4|13361.4|0
1746080100000|2025-05-01 06:15:00|13375.3|13363.3|13376.5|13364.5|13377.2|13365.2|13373.4|13361.4|0
1746080400000|2025-05-01 06:20:00|13377.2|13365.2|13376.9|13364.9|13377.6|13365.6|13375.5|13363.5|0
1746080700000|2025-05-01 06:25:00|13377.2|13365.2|13382.3|13370.3|13382.7|13370.7|13376.5|13364.5|0
1746081000000|2025-05-01 06:30:00|13382.5|13370.5|13385.9|13373.9|13385.9|13373.9|13382|13370|0
1746081300000|2025-05-01 06:35:00|13385.8|13373.8|13383|13371|13385.9|13373.9|13382.8|13370.8|0
1746081600000|2025-05-01 06:40:00|13382.9|13370.9|13379.2|13367.2|13384.3|13372.3|13377.8|13365.8|0
1746081900000|2025-05-01 06:45:00|13379|13367|13377.3|13365.3|13379.7|13367.7|13376.6|13364.6|0
1746082200000|2025-05-01 06:50:00|13377.1|13365.1|13375.7|13363.7|13378.7|13366.7|13375|13363|0
1746082500000|2025-05-01 06:55:00|13375|13363|13372|13360|13377.1|13365.1|13371.5|13359.5|0
1746082800000|2025-05-01 07:00:00|13371.3|13359.3|13367.8|13355.8|13372|13360|13363.9|13351.9|0
1746083100000|2025-05-01 07:05:00|13367.4|13355.4|13375.5|13363.5|13377.8|13365.8|13367.1|13355.1|0
1746083400000|2025-05-01 07:10:00|13374.8|13362.8|13378.1|13366.1|13379.4|13367.4|13374.8|13362.8|0
1746083700000|2025-05-01 07:15:00|13378.3|13366.3|13375.2|13363.2|13380.1|13368.1|13372.4|13360.4|0
1746084000000|2025-05-01 07:20:00|13375|13363|13379.3|13367.3|13379.3|13367.3|13372.9|13360.9|0
1746084300000|2025-05-01 07:25:00|13379.5|13367.5|13385.1|13373.1|13387.1|13375.1|13378.8|13366.8|0
1746084600000|2025-05-01 07:30:00|13385.3|13373.3|13383.2|13371.2|13385.8|13373.8|13381.6|13369.6|0
1746084900000|2025-05-01 07:35:00|13383.7|13371.7|13387.8|13375.8|13387.8|13375.8|13383.2|13371.2|0
1746085200000|2025-05-01 07:40:00|13387.9|13375.9|13387.1|13375.1|13389.7|13377.7|13385|13373|0
1746085500000|2025-05-01 07:45:00|13387.6|13375.6|13383.2|13371.2|13387.6|13375.6|13383|13371|0
1746085800000|2025-05-01 07:50:00|13383|13371|13383.4|13371.4|13385.1|13373.1|13380.2|13368.2|0
1746086100000|2025-05-01 07:55:00|13383.2|13371.2|13380.2|13368.2|13383.2|13371.2|13380.2|13368.2|0
1746086400000|2025-05-01 08:00:00|13379.7|13367.7|13372.5|13360.5|13382.7|13370.7|13371.6|13359.6|0
1746086700000|2025-05-01 08:05:00|13373|13361|13370.7|13358.7|13373|13361|13368.1|13356.1|0
1746087000000|2025-05-01 08:10:00|13370.4|13358.4|13373.2|13361.2|13375.5|13363.5|13369.3|13357.3|0
1746087300000|2025-05-01 08:15:00|13373.7|13361.7|13377.2|13365.2|13378.6|13366.6|13373.2|13361.2|0
1746087600000|2025-05-01 08:20:00|13377.6|13365.6|13376.2|13364.2|13379|13367|13375.5|13363.5|0
1746087900000|2025-05-01 08:25:00|13376.5|13364.5|13381.6|13369.6|13382|13370|13374.8|13362.8|0
1746088200000|2025-05-01 08:30:00|13381.8|13369.8|13380.4|13368.4|13382.7|13370.7|13378.1|13366.1|0
1746088500000|2025-05-01 08:35:00|13380.2|13368.2|13383.2|13371.2|13387.6|13375.6|13376.5|13364.5|0
1746088800000|2025-05-01 08:40:00|13383.4|13371.4|13384.8|13372.8|13385.8|13373.8|13383.4|13371.4|0
1746089100000|2025-05-01 08:45:00|13385.1|13373.1|13389.9|13377.9|13392.9|13380.9|13384.6|13372.6|0
1746089400000|2025-05-01 08:50:00|13389.5|13377.5|13389.2|13377.2|13389.9|13377.9|13386.7|13374.7|0
1746089700000|2025-05-01 08:55:00|13388.8|13376.8|13391.6|13379.6|13392.7|13380.7|13388.1|13376.1|0
1746090000000|2025-05-01 09:00:00|13391.8|13379.8|13395.5|13383.5|13396.4|13384.4|13390.9|13378.9|0
1746090300000|2025-05-01 09:05:00|13395.3|13383.3|13390.9|13378.9|13399|13387|13390.9|13378.9|0
1746090600000|2025-05-01 09:10:00|13391.1|13379.1|13395.5|13383.5|13396.2|13384.2|13390.9|13378.9|0
1746090900000|2025-05-01 09:15:00|13395.7|13383.7|13396.4|13384.4|13398.5|13386.5|13394.1|13382.1|0
1746091200000|2025-05-01 09:20:00|13396.7|13384.7|13392|13380|13397.1|13385.1|13391.6|13379.6|0
1746091500000|2025-05-01 09:25:00|13391.6|13379.6|13396.9|13384.9|13397.4|13385.4|13389.5|13377.5|0
1746091800000|2025-05-01 09:30:00|13397.2|13385.2|13403.2|13391.2|13405.8|13393.8|13396.7|13384.7|0
1746092100000|2025-05-01 09:35:00|13403.4|13391.4|13400.4|13388.4|13404.9|13392.9|13399.7|13387.7|0
1746092400000|2025-05-01 09:40:00|13400.3|13388.3|13399.5|13387.5|13401.7|13389.7|13395.2|13383.2|0
1746092700000|2025-05-01 09:45:00|13399.7|13387.7|13402.3|13390.3|13402.8|13390.8|13399.5|13387.5|0
1746093000000|2025-05-01 09:50:00|13402.8|13390.8|13405.6|13393.6|13407|13395|13402.1|13390.1|0
1746093300000|2025-05-01 09:55:00|13405.4|13393.4|13404.4|13392.4|13406.3|13394.3|13404.2|13392.2|0
1746093600000|2025-05-01 10:00:00|13404.7|13392.7|13400.5|13388.5|13407|13395|13399.1|13387.1|0
1746093900000|2025-05-01 10:05:00|13399.8|13387.8|13401.4|13389.4|13404|13392|13397.2|13385.2|0
1746094200000|2025-05-01 10:10:00|13401.7|13389.7|13401.1|13389.1|13403.5|13391.5|13398.7|13386.7|0
1746094500000|2025-05-01 10:15:00|13401|13389|13405.3|13393.3|13406.9|13394.9|13399|13387|0
1746094800000|2025-05-01 10:20:00|13405.2|13393.2|13401.1|13389.1|13405.2|13393.2|13397.8|13385.8|0
1746095100000|2025-05-01 10:25:00|13400.8|13388.8|13395.8|13383.8|13400.8|13388.8|13394.9|13382.9|0
1746095400000|2025-05-01 10:30:00|13396|13384|13394.4|13382.4|13396.3|13384.3|13390.2|13378.2|0
1746095700000|2025-05-01 10:35:00|13393.9|13381.9|13391.4|13379.4|13394.4|13382.4|13391.1|13379.1|0
1746096000000|2025-05-01 10:40:00|13391.1|13379.1|13391.6|13379.6|13393.7|13381.7|13390.7|13378.7|0
1746096300000|2025-05-01 10:45:00|13390.9|13378.9|13387|13375|13391.1|13379.1|13383.5|13371.5|0
1746096600000|2025-05-01 10:50:00|13387.2|13375.2|13388.1|13376.1|13388.6|13376.6|13382.6|13370.6|0
1746096900000|2025-05-01 10:55:00|13388.6|13376.6|13390|13378|13391.4|13379.4|13388.6|13376.6|0
1746097200000|2025-05-01 11:00:00|13389.9|13377.9|13396.9|13384.9|13397.4|13385.4|13383.5|13371.5|0
1746097500000|2025-05-01 11:05:00|13397.2|13385.2|13397.9|13385.9|13398.8|13386.8|13394.4|13382.4|0
1746097800000|2025-05-01 11:10:00|13398.1|13386.1|13395.8|13383.8|13401.3|13389.3|13394.4|13382.4|0
1746098100000|2025-05-01 11:15:00|13396.2|13384.2|13387.4|13375.4|13396.2|13384.2|13386.5|13374.5|0
1746098400000|2025-05-01 11:20:00|13387|13375|13381.5|13369.5|13388.8|13376.8|13378.8|13366.8|0
1746098700000|2025-05-01 11:25:00|13381|13369|13382.4|13370.4|13383.1|13371.1|13379.4|13367.4|0
1746099000000|2025-05-01 11:30:00|13382|13370|13390.6|13378.6|13393.6|13381.6|13382|13370|0
1746099300000|2025-05-01 11:35:00|13391|13379|13389.6|13377.6|13394.7|13382.7|13386.1|13374.1|0
1746099600000|2025-05-01 11:40:00|13388.9|13376.9|13393.6|13381.6|13393.6|13381.6|13385.4|13373.4|0
1746099900000|2025-05-01 11:45:00|13393.3|13381.3|13396.1|13384.1|13399.4|13387.4|13391.9|13379.9|0
1746100200000|2025-05-01 11:50:00|13395.4|13383.4|13395.7|13383.7|13399.4|13387.4|13393.6|13381.6|0
1746100500000|2025-05-01 11:55:00|13395.9|13383.9|13393.8|13381.8|13397.5|13385.5|13392.4|13380.4|0
1746100800000|2025-05-01 12:00:00|13393.6|13381.6|13392.4|13380.4|13395.2|13383.2|13388.7|13376.7|0
1746101100000|2025-05-01 12:05:00|13392.6|13380.6|13393.8|13381.8|13396.1|13384.1|13390.3|13378.3|0
1746101400000|2025-05-01 12:10:00|13394|13382|13395.7|13383.7|13401.2|13389.2|13391.2|13379.2|0
1746101700000|2025-05-01 12:15:00|13395.9|13383.9|13397.3|13385.3|13398.9|13386.9|13395.2|13383.2|0
1746102000000|2025-05-01 12:20:00|13397.7|13385.7|13385.3|13373.3|13398.7|13386.7|13384.4|13372.4|0
1746102300000|2025-05-01 12:25:00|13385.4|13373.4|13380|13368|13386.5|13374.5|13378.6|13366.6|0
1746102600000|2025-05-01 12:30:00|13379.5|13367.5|13378|13366|13386.1|13374.1|13364.7|13352.7|0
1746102900000|2025-05-01 12:35:00|13377.7|13365.7|13376.1|13364.1|13383.3|13371.3|13375.2|13363.2|0
1746103200000|2025-05-01 12:40:00|13376.6|13364.6|13380.6|13368.6|13383.6|13371.6|13376.1|13364.1|0
1746103500000|2025-05-01 12:45:00|13381.1|13369.1|13379.7|13367.7|13384.6|13372.6|13377.6|13365.6|0
1746103800000|2025-05-01 12:50:00|13380.1|13368.1|13377.3|13365.3|13381.5|13369.5|13373.4|13361.4|0
1746104100000|2025-05-01 12:55:00|13377.1|13365.1|13369.2|13357.2|13378|13366|13369.2|13357.2|0
1746104400000|2025-05-01 13:00:00|13369.7|13357.7|13364.6|13352.6|13372.2|13360.2|13362|13350|0
1746104700000|2025-05-01 13:05:00|13364.1|13352.1|13374|13362|13374.4|13362.4|13360.9|13348.9|0
1746105000000|2025-05-01 13:10:00|13374.2|13362.2|13375.1|13363.1|13378.6|13366.6|13372.3|13360.3|0
1746105300000|2025-05-01 13:15:00|13374.7|13362.7|13379.5|13367.5|13379.5|13367.5|13372.6|13360.6|0
1746105600000|2025-05-01 13:20:00|13379.6|13367.6|13381.2|13369.2|13381.9|13369.9|13377.7|13365.7|0
1746105900000|2025-05-01 13:25:00|13381.1|13369.1|13378.2|13366.2|13384.2|13372.2|13377|13365|0
1746106200000|2025-05-01 13:30:00|13378.7|13366.7|13359.1|13347.1|13387.4|13375.4|13357.3|13345.3|0
1746106500000|2025-05-01 13:35:00|13359.6|13347.6|13364.9|13352.9|13382.1|13370.1|13355.6|13343.6|0
1746106800000|2025-05-01 13:40:00|13365.4|13353.4|13371.4|13359.4|13375.6|13363.6|13359.1|13347.1|0
1746107100000|2025-05-01 13:45:00|13371.2|13359.2|13383.7|13371.7|13387.4|13375.4|13370|13358|0
1746107400000|2025-05-01 13:50:00|13384.2|13372.2|13383.7|13371.7|13394.6|13382.6|13379.1|13367.1|0
1746107700000|2025-05-01 13:55:00|13383.3|13371.3|13351.2|13339.2|13383.7|13371.7|13351.2|13339.2|0
1746108000000|2025-05-01 14:00:00|13351|13339|13374.7|13362.7|13383|13371|13351|13339|0
1746108300000|2025-05-01 14:05:00|13375.1|13363.1|13371|13359|13390|13378|13366.5|13354.5|0
1746108600000|2025-05-01 14:10:00|13370.9|13358.9|13377.8|13365.8|13380.8|13368.8|13361.2|13349.2|0
1746108900000|2025-05-01 14:15:00|13378.2|13366.2|13382.9|13370.9|13391|13379|13378.2|13366.2|0
1746109200000|2025-05-01 14:20:00|13383.1|13371.1|13401.2|13389.2|13403.7|13391.7|13382.9|13370.9|0
1746109500000|2025-05-01 14:25:00|13401.6|13389.6|13406.3|13394.3|13409.5|13397.5|13398.1|13386.1|0
1746109800000|2025-05-01 14:30:00|13406.7|13394.7|13400.2|13388.2|13407.4|13395.4|13391.6|13379.6|0
1746110100000|2025-05-01 14:35:00|13399.8|13387.8|13415.5|13403.5|13416.9|13404.9|13397.2|13385.2|0
1746110400000|2025-05-01 14:40:00|13415.6|13403.6|13409.2|13397.2|13420.2|13408.2|13409.2|13397.2|0
1746110700000|2025-05-01 14:45:00|13409.3|13397.3|13418.5|13406.5|13421.1|13409.1|13408.3|13396.3|0
1746111000000|2025-05-01 14:50:00|13419|13407|13419.7|13407.7|13419.7|13407.7|13413.4|13401.4|0
1746111300000|2025-05-01 14:55:00|13419.5|13407.5|13429.2|13417.2|13429.9|13417.9|13419.5|13407.5|0
1746111600000|2025-05-01 15:00:00|13429.4|13417.4|13425.3|13413.3|13430.4|13418.4|13417.6|13405.6|0
1746111900000|2025-05-01 15:05:00|13424.8|13412.8|13427.8|13415.8|13429.5|13417.5|13422.3|13410.3|0
1746112200000|2025-05-01 15:10:00|13427.4|13415.4|13431.8|13419.8|13432.5|13420.5|13426.7|13414.7|0
1746112500000|2025-05-01 15:15:00|13432.2|13420.2|13437|13425|13441.8|13429.8|13429.7|13417.7|0
1746112800000|2025-05-01 15:20:00|13437.4|13425.4|13429.4|13417.4|13437.9|13425.9|13428.7|13416.7|0
1746113100000|2025-05-01 15:25:00|13429.1|13417.1|13426.6|13414.6|13434.7|13422.7|13425.4|13413.4|0
1746113400000|2025-05-01 15:30:00|13426.7|13414.7|13416.8|13404.8|13429.2|13417.2|13411.5|13399.5|0
1746113700000|2025-05-01 15:35:00|13416.9|13404.9|13417.3|13405.3|13425|13413|13414.3|13402.3|0
1746114000000|2025-05-01 15:40:00|13417.8|13405.8|13405.2|13393.2|13418.9|13406.9|13405.2|13393.2|0
1746114300000|2025-05-01 15:45:00|13405.4|13393.4|13400.3|13388.3|13408|13396|13399.4|13387.4|0
1746114600000|2025-05-01 15:50:00|13399.9|13387.9|13393.5|13381.5|13401.5|13389.5|13392.8|13380.8|0
1746114900000|2025-05-01 15:55:00|13393.3|13381.3|13378.2|13366.2|13393.5|13381.5|13365.2|13353.2|0
1746115200000|2025-05-01 16:00:00|13378.6|13366.6|13377|13365|13385.4|13373.4|13370.3|13358.3|0
1746115500000|2025-05-01 16:05:00|13377.1|13365.1|13392.4|13380.4|13392.6|13380.6|13376.6|13364.6|0
1746115800000|2025-05-01 16:10:00|13392.3|13380.3|13377.1|13365.1|13392.3|13380.3|13377.1|13365.1|0
1746116100000|2025-05-01 16:15:00|13377|13365|13368|13356|13377.5|13365.5|13355.5|13343.5|0
1746116400000|2025-05-01 16:20:00|13368.5|13356.5|13362.7|13350.7|13374|13362|13362.2|13350.2|0
1746116700000|2025-05-01 16:25:00|13363.2|13351.2|13377.8|13365.8|13383.1|13371.1|13361.5|13349.5|0
1746117000000|2025-05-01 16:30:00|13377.6|13365.6|13383.4|13371.4|13385|13373|13374.8|13362.8|0
1746117300000|2025-05-01 16:35:00|13383.8|13371.8|13385|13373|13389.2|13377.2|13379.9|13367.9|0
1746117600000|2025-05-01 16:40:00|13385.5|13373.5|13378.7|13366.7|13385.5|13373.5|13369.2|13357.2|0
1746117900000|2025-05-01 16:45:00|13378.3|13366.3|13365.1|13353.1|13378.7|13366.7|13361.8|13349.8|0
1746118200000|2025-05-01 16:50:00|13365.5|13353.5|13365.8|13353.8|13375|13363|13358.9|13346.9|0
1746118500000|2025-05-01 16:55:00|13365.5|13353.5|13367.2|13355.2|13375|13363|13363.7|13351.7|0
1746118800000|2025-05-01 17:00:00|13368.8|13356.8|13390.4|13378.4|13390.4|13378.4|13367.2|13355.2|0
1746119100000|2025-05-01 17:05:00|13391.3|13379.3|13397|13385|13398.6|13386.6|13384.1|13372.1|0
1746119400000|2025-05-01 17:10:00|13397.2|13385.2|13397|13385|13399.1|13387.1|13393.5|13381.5|0
1746119700000|2025-05-01 17:15:00|13397.2|13385.2|13403.3|13391.3|13406.3|13394.3|13397|13385|0
1746120000000|2025-05-01 17:20:00|13403.2|13391.2|13400.7|13388.7|13406.7|13394.7|13399.8|13387.8|0
1746120300000|2025-05-01 17:25:00|13401.2|13389.2|13396.5|13384.5|13403.7|13391.7|13389.3|13377.3|0
1746120600000|2025-05-01 17:30:00|13397|13385|13402.1|13390.1|13402.1|13390.1|13392.3|13380.3|0
1746120900000|2025-05-01 17:35:00|13401.9|13389.9|13394|13382|13402.8|13390.8|13393|13381|0
1746121200000|2025-05-01 17:40:00|13394.4|13382.4|13376.1|13364.1|13394.4|13382.4|13373.5|13361.5|0
1746121500000|2025-05-01 17:45:00|13376.5|13364.5|13384.9|13372.9|13384.9|13372.9|13371.4|13359.4|0
1746121800000|2025-05-01 17:50:00|13384.6|13372.6|13384.6|13372.6|13389.7|13377.7|13376.1|13364.1|0
1746122100000|2025-05-01 17:55:00|13384.2|13372.2|13383.2|13371.2|13388.1|13376.1|13378.1|13366.1|0
1746122400000|2025-05-01 18:00:00|13383.3|13371.3|13391.8|13379.8|13392.5|13380.5|13381.2|13369.2|0
1746122700000|2025-05-01 18:05:00|13391.4|13379.4|13403.7|13391.7|13407.1|13395.1|13389.3|13377.3|0
1746123000000|2025-05-01 18:10:00|13404.1|13392.1|13406.1|13394.1|13408.3|13396.3|13401.6|13389.6|0
1746123300000|2025-05-01 18:15:00|13405.7|13393.7|13411|13399|13414.3|13402.3|13405.7|13393.7|0
1746123600000|2025-05-01 18:20:00|13410.6|13398.6|13399|13387|13411|13399|13398.5|13386.5|0
1746123900000|2025-05-01 18:25:00|13399.2|13387.2|13406.9|13394.9|13406.9|13394.9|13391.8|13379.8|0
1746124200000|2025-05-01 18:30:00|13406.8|13394.8|13409.4|13397.4|13412|13400|13404.3|13392.3|0
1746124500000|2025-05-01 18:35:00|13409.9|13397.9|13409.4|13397.4|13410.3|13398.3|13404.3|13392.3|0
1746124800000|2025-05-01 18:40:00|13409.2|13397.2|13411.5|13399.5|13413.6|13401.6|13405.2|13393.2|0
1746125100000|2025-05-01 18:45:00|13411.9|13399.9|13412.9|13400.9|13420.1|13408.1|13407.3|13395.3|0
1746125400000|2025-05-01 18:50:00|13413.1|13401.1|13404.8|13392.8|13415|13403|13402.9|13390.9|0
1746125700000|2025-05-01 18:55:00|13404.7|13392.7|13403.4|13391.4|13410.3|13398.3|13402.2|13390.2|0
1746126000000|2025-05-01 19:00:00|13403.8|13391.8|13407.8|13395.8|13408.5|13396.5|13396.2|13384.2|0
1746126300000|2025-05-01 19:05:00|13408|13396|13397.6|13385.6|13408.5|13396.5|13396.6|13384.6|0
1746126600000|2025-05-01 19:10:00|13397.1|13385.1|13402|13390|13402.7|13390.7|13388.5|13376.5|0
1746126900000|2025-05-01 19:15:00|13401.7|13389.7|13404.7|13392.7|13407.2|13395.2|13399.1|13387.1|0
1746127200000|2025-05-01 19:20:00|13404.2|13392.2|13404.9|13392.9|13410|13398|13402.8|13390.8|0
1746127500000|2025-05-01 19:25:00|13403.3|13391.3|13410.9|13398.9|13411.9|13399.9|13402.8|13390.8|0
1746127800000|2025-05-01 19:30:00|13411.4|13399.4|13408.4|13396.4|13413.9|13401.9|13406.8|13394.8|0
1746128100000|2025-05-01 19:35:00|13407.5|13395.5|13399.6|13387.6|13409.8|13397.8|13399.6|13387.6|0
1746128400000|2025-05-01 19:40:00|13400|13388|13400|13388|13402.1|13390.1|13395.2|13383.2|0
1746128700000|2025-05-01 19:45:00|13400.3|13388.3|13413.4|13401.4|13414.6|13402.6|13399.1|13387.1|0
1746129000000|2025-05-01 19:50:00|13413.2|13401.2|13382.1|13370.1|13416.9|13404.9|13378.6|13366.6|0
1746129300000|2025-05-01 19:55:00|13381.4|13369.4|13352.7|13340.7|13383.3|13371.3|13344.5|13332.5|0
1746129600000|2025-05-01 20:00:00|13352.3|13340.3|13328.8|13316.8|13369.1|13357.1|13328.8|13316.8|0
1746129900000|2025-05-01 20:05:00|13328.6|13316.6|13328.9|13316.9|13334.9|13322.9|13324.5|13312.5|0
1746130200000|2025-05-01 20:10:00|13329.2|13317.2|13333.5|13321.5|13335.1|13323.1|13323.8|13311.8|0
1746130500000|2025-05-01 20:15:00|13333.2|13321.2|13345.4|13333.4|13346.8|13334.8|13332.3|13320.3|0
1746130800000|2025-05-01 20:20:00|13345.2|13333.2|13348|13336|13350.6|13338.6|13343.8|13331.8|0
1746131100000|2025-05-01 20:25:00|13347.8|13335.8|13346.1|13334.1|13348.2|13336.2|13341.7|13329.7|0
1746131400000|2025-05-01 20:30:00|13345.2|13333.2|13341|13329|13356.4|13344.4|13337.7|13325.7|0
1746131700000|2025-05-01 20:35:00|13340.5|13328.5|13339.1|13327.1|13344.2|13332.2|13335.8|13323.8|0
1746132000000|2025-05-01 20:40:00|13340|13328|13331.6|13319.6|13341|13329|13331.4|13319.4|0
1746132300000|2025-05-01 20:45:00|13331.8|13319.8|13338.1|13326.1|13340.7|13328.7|13329|13317|0
1746132600000|2025-05-01 20:50:00|13338.6|13326.6|13339.5|13327.5|13340.4|13328.4|13335|13323|0
1746132900000|2025-05-01 20:55:00|13339.3|13327.3|13335.3|13323.3|13339.7|13327.7|13332.5|13320.5|0
1746133200000|2025-05-01 21:00:00|13335|13323|13337.5|13325.5|13337.9|13325.9|13331.5|13319.5|0
1746133500000|2025-05-01 21:05:00|13338|13326|13337.3|13325.3|13339.4|13327.4|13337.3|13325.3|0
1746133800000|2025-05-01 21:10:00|13337.5|13325.5|13339.4|13327.4|13341.3|13329.3|13335.4|13323.4|0
1746134100000|2025-05-01 21:15:00|13338.9|13326.9|13342|13330|13343.6|13331.6|13338.7|13326.7|0
1746134400000|2025-05-01 21:20:00|13343.6|13331.6|13345.1|13333.1|13348.9|13336.9|13342|13330|0
1746134700000|2025-05-01 21:25:00|13344.7|13332.7|13346.3|13334.3|13349.4|13337.4|13344.4|13332.4|0
1746135000000|2025-05-01 21:30:00|13346.4|13334.4|13349.7|13337.7|13350.6|13338.6|13346.4|13334.4|0
1746135300000|2025-05-01 21:35:00|13349.4|13337.4|13345.9|13333.9|13349.4|13337.4|13344.7|13332.7|0
1746135600000|2025-05-01 21:40:00|13345.4|13333.4|13341.3|13329.3|13345.4|13333.4|13340.2|13328.2|0
1746135900000|2025-05-01 21:45:00|13341.4|13329.4|13335.5|13323.5|13342.5|13330.5|13335|13323|0
1746136200000|2025-05-01 21:50:00|13335.7|13323.7|13337.1|13325.1|13337.1|13325.1|13334.8|13322.8|0
1746136500000|2025-05-01 21:55:00|13336|13324|13337.6|13325.6|13338.3|13326.3|13335.5|13323.5|0
1746136800000|2025-05-01 22:00:00|13337.4|13325.4|13330.3|13318.3|13340.2|13328.2|13327.8|13315.8|0
1746137100000|2025-05-01 22:05:00|13330.1|13318.1|13333.1|13321.1|13334.9|13322.9|13328.1|13316.1|0
1746137400000|2025-05-01 22:10:00|13333.3|13321.3|13340.5|13328.5|13341.6|13329.6|13332.6|13320.6|0
1746137700000|2025-05-01 22:15:00|13341.2|13329.2|13343.4|13331.4|13345|13333|13339.8|13327.8|0
1746138000000|2025-05-01 22:20:00|13343.2|13331.2|13341|13329|13343.4|13331.4|13340.8|13328.8|0
1746138300000|2025-05-01 22:25:00|13341.3|13329.3|13342.4|13330.4|13342.7|13330.7|13340.6|13328.6|0
1746138600000|2025-05-01 22:30:00|13342.5|13330.5|13343.9|13331.9|13343.9|13331.9|13338.5|13326.5|0
1746138900000|2025-05-01 22:35:00|13343.8|13331.8|13344.1|13332.1|13344.3|13332.3|13341.3|13329.3|0
1746139200000|2025-05-01 22:40:00|13344.3|13332.3|13342.9|13330.9|13345.5|13333.5|13340.8|13328.8|0
1746139500000|2025-05-01 22:45:00|13343.1|13331.1|13341.7|13329.7|13343.1|13331.1|13340.6|13328.6|0
1746139800000|2025-05-01 22:50:00|13341.8|13329.8|13341.3|13329.3|13343.2|13331.2|13339.6|13327.6|0
1746140100000|2025-05-01 22:55:00|13341.5|13329.5|13341.7|13329.7|13342.9|13330.9|13340.1|13328.1|0
1746140400000|2025-05-01 23:00:00|13341.9|13329.9|13344.7|13332.7|13345.4|13333.4|13340.3|13328.3|0
1746140700000|2025-05-01 23:05:00|13344.9|13332.9|13343.3|13331.3|13344.9|13332.9|13342.8|13330.8|0
1746141000000|2025-05-01 23:10:00|13342.8|13330.8|13343.3|13331.3|13344.5|13332.5|13342.6|13330.6|0
1746141300000|2025-05-01 23:15:00|13343.5|13331.5|13350.1|13338.1|13350.1|13338.1|13343.5|13331.5|0
1746141600000|2025-05-01 23:20:00|13349.6|13337.6|13354.2|13342.2|13354.9|13342.9|13349.2|13337.2|0
1746141900000|2025-05-01 23:25:00|13353.8|13341.8|13353.3|13341.3|13355.4|13343.4|13351.4|13339.4|0
1746142200000|2025-05-01 23:30:00|13352.8|13340.8|13347.7|13335.7|13353.5|13341.5|13347.2|13335.2|0
1746142500000|2025-05-01 23:35:00|13347.6|13335.6|13348.4|13336.4|13350|13338|13347.6|13335.6|0
1746142800000|2025-05-01 23:40:00|13348.3|13336.3|13348.4|13336.4|13350.9|13338.9|13348.1|13336.1|0
1746143100000|2025-05-01 23:45:00|13348.6|13336.6|13343.7|13331.7|13349.1|13337.1|13343|13331|0
1746143400000|2025-05-01 23:50:00|13343.9|13331.9|13348.1|13336.1|13348.1|13336.1|13342|13330|0
1746143700000|2025-05-01 23:55:00|13348.8|13336.8|13346.7|13334.7|13350.7|13338.7|13346.2|13334.2|0
1746057600000|2025-05-01 00:00:00|13379.3|13367.3|13362.1|13350.1|13381.4|13369.4|13356.6|13344.6|0
1746057900000|2025-05-01 00:05:00|13361.9|13349.9|13362.1|13350.1|13363.4|13351.4|13361.1|13349.1|0
1746058200000|2025-05-01 00:10:00|13361.9|13349.9|13363.4|13351.4|13364.6|13352.6|13360.1|13348.1|0
1746058500000|2025-05-01 00:15:00|13363.6|13351.6|13362|13350|13364.7|13352.7|13361.3|13349.3|0
1746058800000|2025-05-01 00:20:00|13361.9|13349.9|13363.6|13351.6|13364.9|13352.9|13361.3|13349.3|0
1746059100000|2025-05-01 00:25:00|13363.4|13351.4|13363.2|13351.2|13369.6|13357.6|13362.4|13350.4|0
1746059400000|2025-05-01 00:30:00|13362.8|13350.8|13362.4|13350.4|13362.8|13350.8|13358.6|13346.6|0
1746059700000|2025-05-01 00:35:00|13362.1|13350.1|13361.3|13349.3|13362.8|13350.8|13360.5|13348.5|0
1746060000000|2025-05-01 00:40:00|13361.5|13349.5|13364.4|13352.4|13364.6|13352.6|13361.3|13349.3|0
1746060300000|2025-05-01 00:45:00|13364.6|13352.6|13365.3|13353.3|13366.5|13354.5|13362.4|13350.4|0
1746060600000|2025-05-01 00:50:00|13365.5|13353.5|13363.6|13351.6|13365.5|13353.5|13361.9|13349.9|0
1746060900000|2025-05-01 00:55:00|13364|13352|13365.9|13353.9|13367.3|13355.3|13363.4|13351.4|0
1746061200000|2025-05-01 01:00:00|13366.1|13354.1|13366.9|13354.9|13367.3|13355.3|13364.6|13352.6|0
1746061500000|2025-05-01 01:05:00|13366.7|13354.7|13361.3|13349.3|13366.9|13354.9|13361.1|13349.1|0
1746061800000|2025-05-01 01:10:00|13361.7|13349.7|13364|13352|13365.1|13353.1|13361.1|13349.1|0
1746062100000|2025-05-01 01:15:00|13364.2|13352.2|13365.9|13353.9|13366.9|13354.9|13364|13352|0
1746062400000|2025-05-01 01:20:00|13366.1|13354.1|13365.3|13353.3|13367.8|13355.8|13364.4|13352.4|0
1746062700000|2025-05-01 01:25:00|13365.1|13353.1|13363.6|13351.6|13366.3|13354.3|13363.2|13351.2|0
1746063000000|2025-05-01 01:30:00|13363.8|13351.8|13366.5|13354.5|13366.9|13354.9|13363.4|13351.4|0
1746063300000|2025-05-01 01:35:00|13366.3|13354.3|13367.1|13355.1|13368.6|13356.6|13366.3|13354.3|0
1746063600000|2025-05-01 01:40:00|13366.9|13354.9|13367.6|13355.6|13368|13356|13365.5|13353.5|0
1746063900000|2025-05-01 01:45:00|13367.5|13355.5|13366.3|13354.3|13368|13356|13365.9|13353.9|0
1746064200000|2025-05-01 01:50:00|13365.9|13353.9|13364.6|13352.6|13366.3|13354.3|13364.2|13352.2|0
1746064500000|2025-05-01 01:55:00|13364.4|13352.4|13368.9|13356.9|13368.9|13356.9|13364.2|13352.2|0
1746064800000|2025-05-01 02:00:00|13368.7|13356.7|13369.3|13357.3|13369.8|13357.8|13368.3|13356.3|0
1746065100000|2025-05-01 02:05:00|13369.4|13357.4|13368.7|13356.7|13369.4|13357.4|13368.1|13356.1|0
1746065400000|2025-05-01 02:10:00|13368.5|13356.5|13367.4|13355.4|13368.9|13356.9|13367.4|13355.4|0
1746065700000|2025-05-01 02:15:00|13367.6|13355.6|13370.7|13358.7|13371.1|13359.1|13367.4|13355.4|0
1746066000000|2025-05-01 02:20:00|13370.5|13358.5|13370.3|13358.3|13371.3|13359.3|13370.3|13358.3|0
1746066300000|2025-05-01 02:25:00|13370.5|13358.5|13372.6|13360.6|13374.8|13362.8|13369.9|13357.9|0
1746066600000|2025-05-01 02:30:00|13372.5|13360.5|13373|13361|13373.4|13361.4|13372.1|13360.1|0
1746066900000|2025-05-01 02:35:00|13373.2|13361.2|13373.2|13361.2|13374|13362|13372.6|13360.6|0
1746067200000|2025-05-01 02:40:00|13373|13361|13373.7|13361.7|13374.1|13362.1|13371.9|13359.9|0
1746067500000|2025-05-01 02:45:00|13373.9|13361.9|13368.5|13356.5|13373.9|13361.9|13368.3|13356.3|0
1746067800000|2025-05-01 02:50:00|13368.7|13356.7|13368.5|13356.5|13369.3|13357.3|13366.3|13354.3|0
1746068100000|2025-05-01 02:55:00|13368.3|13356.3|13368.9|13356.9|13368.9|13356.9|13367.8|13355.8|0
1746068400000|2025-05-01 03:00:00|13368.5|13356.5|13372.2|13360.2|13372.8|13360.8|13367.4|13355.4|0
1746068700000|2025-05-01 03:05:00|13372|13360|13372.2|13360.2|13373.9|13361.9|13372|13360|0
1746069000000|2025-05-01 03:10:00|13372|13360|13372.2|13360.2|13373.7|13361.7|13370.8|13358.8|0
1746069300000|2025-05-01 03:15:00|13373|13361|13371.6|13359.6|13374.3|13362.3|13371.6|13359.6|0
1746069600000|2025-05-01 03:20:00|13371.8|13359.8|13375.1|13363.1|13375.7|13363.7|13371.2|13359.2|0
1746069900000|2025-05-01 03:25:00|13375.3|13363.3|13377.6|13365.6|13378.2|13366.2|13375.1|13363.1|0
1746070200000|2025-05-01 03:30:00|13377.8|13365.8|13376.6|13364.6|13377.8|13365.8|13375.9|13363.9|0
1746070500000|2025-05-01 03:35:00|13376.2|13364.2|13380.1|13368.1|13381.8|13369.8|13375.9|13363.9|0
1746070800000|2025-05-01 03:40:00|13380.3|13368.3|13380.1|13368.1|13381.1|13369.1|13379.5|13367.5|0
1746071100000|2025-05-01 03:45:00|13380.3|13368.3|13380.7|13368.7|13381.1|13369.1|13379.5|13367.5|0
1746071400000|2025-05-01 03:50:00|13380.9|13368.9|13380.5|13368.5|13381.1|13369.1|13379.9|13367.9|0
1746071700000|2025-05-01 03:55:00|13380.3|13368.3|13382.5|13370.5|13383.1|13371.1|13380.3|13368.3|0
1746072000000|2025-05-01 04:00:00|13382.7|13370.7|13383.9|13371.9|13384.3|13372.3|13382.5|13370.5|0
1746072300000|2025-05-01 04:05:00|13384.1|13372.1|13381.6|13369.6|13384.3|13372.3|13381.2|13369.2|0
1746072600000|2025-05-01 04:10:00|13381.4|13369.4|13382.1|13370.1|13382.5|13370.5|13381.2|13369.2|0
1746072900000|2025-05-01 04:15:00|13382|13370|13381.6|13369.6|13382.1|13370.1|13380.2|13368.2|0
1746073200000|2025-05-01 04:20:00|13381.8|13369.8|13378.5|13366.5|13382|13370|13378.3|13366.3|0
1746073500000|2025-05-01 04:25:00|13378.3|13366.3|13377.3|13365.3|13378.7|13366.7|13376.7|13364.7|0
1746073800000|2025-05-01 04:30:00|13377.5|13365.5|13382.3|13370.3|13382.5|13370.5|13376.7|13364.7|0
1746074100000|2025-05-01 04:35:00|13382.1|13370.1|13382.5|13370.5|13382.5|13370.5|13381.5|13369.5|0
1746074400000|2025-05-01 04:40:00|13382.3|13370.3|13382.1|13370.1|13383.4|13371.4|13381.7|13369.7|0
1746074700000|2025-05-01 04:45:00|13381.9|13369.9|13382.1|13370.1|13383.4|13371.4|13381.1|13369.1|0
1746075000000|2025-05-01 04:50:00|13381.7|13369.7|13382.4|13370.4|13383|13371|13381.3|13369.3|0
1746075300000|2025-05-01 04:55:00|13382.6|13370.6|13383|13371|13383.6|13371.6|13382.4|13370.4|0
1746075600000|2025-05-01 05:00:00|13383.2|13371.2|13384.7|13372.7|13384.9|13372.9|13383|13371|0
1746075900000|2025-05-01 05:05:00|13384.9|13372.9|13385.3|13373.3|13385.5|13373.5|13384.2|13372.2|0
1746076200000|2025-05-01 05:10:00|13385.1|13373.1|13388|13376|13388|13376|13385.1|13373.1|0
1746076500000|2025-05-01 05:15:00|13387.9|13375.9|13383.4|13371.4|13388.4|13376.4|13383|13371|0
1746076800000|2025-05-01 05:20:00|13383.8|13371.8|13380.8|13368.8|13384|13372|13379.1|13367.1|0
1746077100000|2025-05-01 05:25:00|13381|13369|13386.6|13374.6|13386.6|13374.6|13379.5|13367.5|0
1746077400000|2025-05-01 05:30:00|13386.2|13374.2|13389|13377|13389.3|13377.3|13385.3|13373.3|0
1746077700000|2025-05-01 05:35:00|13389.1|13377.1|13389|13377|13394.5|13382.5|13388.3|13376.3|0
1746078000000|2025-05-01 05:40:00|13389.2|13377.2|13383.6|13371.6|13389.2|13377.2|13382.2|13370.2|0
1746078300000|2025-05-01 05:45:00|13382.5|13370.5|13378.3|13366.3|13384.8|13372.8|13378.1|13366.1|0
1746078600000|2025-05-01 05:50:00|13377.4|13365.4|13376.9|13364.9|13379|13367|13376.4|13364.4|0
1746078900000|2025-05-01 05:55:00|13377.1|13365.1|13374.8|13362.8|13377.1|13365.1|13373.4|13361.4|0
1746079200000|2025-05-01 06:00:00|13374.4|13362.4|13375.1|13363.1|13380.2|13368.2|13373.4|13361.4|0
1746079500000|2025-05-01 06:05:00|13374.8|13362.8|13373.7|13361.7|13376.9|13364.9|13372|13360|0
1746079800000|2025-05-01 06:10:00|13373.4|13361.4|13375.1|13363.1|13376.5|13364.5|13373.4|13361.4|0
1746080100000|2025-05-01 06:15:00|13375.3|13363.3|13376.5|13364.5|13377.2|13365.2|13373.4|13361.4|0
1746080400000|2025-05-01 06:20:00|13377.2|13365.2|13376.9|13364.9|13377.6|13365.6|13375.5|13363.5|0
1746080700000|2025-05-01 06:25:00|13377.2|13365.2|13382.3|13370.3|13382.7|13370.7|13376.5|13364.5|0
1746081000000|2025-05-01 06:30:00|13382.5|13370.5|13385.9|13373.9|13385.9|13373.9|13382|13370|0
1746081300000|2025-05-01 06:35:00|13385.8|13373.8|13383|13371|13385.9|13373.9|13382.8|13370.8|0
1746081600000|2025-05-01 06:40:00|13382.9|13370.9|13379.2|13367.2|13384.3|13372.3|13377.8|13365.8|0
1746081900000|2025-05-01 06:45:00|13379|13367|13377.3|13365.3|13379.7|13367.7|13376.6|13364.6|0
1746082200000|2025-05-01 06:50:00|13377.1|13365.1|13375.7|13363.7|13378.7|13366.7|13375|13363|0
1746082500000|2025-05-01 06:55:00|13375|13363|13372|13360|13377.1|13365.1|13371.5|13359.5|0
1746082800000|2025-05-01 07:00:00|13371.3|13359.3|13367.8|13355.8|13372|13360|13363.9|13351.9|0
1746083100000|2025-05-01 07:05:00|13367.4|13355.4|13375.5|13363.5|13377.8|13365.8|13367.1|13355.1|0
1746083400000|2025-05-01 07:10:00|13374.8|13362.8|13378.1|13366.1|13379.4|13367.4|13374.8|13362.8|0
1746083700000|2025-05-01 07:15:00|13378.3|13366.3|13375.2|13363.2|13380.1|13368.1|13372.4|13360.4|0
1746084000000|2025-05-01 07:20:00|13375|13363|13379.3|13367.3|13379.3|13367.3|13372.9|13360.9|0
1746084300000|2025-05-01 07:25:00|13379.5|13367.5|13385.1|13373.1|13387.1|13375.1|13378.8|13366.8|0
1746084600000|2025-05-01 07:30:00|13385.3|13373.3|13383.2|13371.2|13385.8|13373.8|13381.6|13369.6|0
1746084900000|2025-05-01 07:35:00|13383.7|13371.7|13387.8|13375.8|13387.8|13375.8|13383.2|13371.2|0
1746085200000|2025-05-01 07:40:00|13387.9|13375.9|13387.1|13375.1|13389.7|13377.7|13385|13373|0
1746085500000|2025-05-01 07:45:00|13387.6|13375.6|13383.2|13371.2|13387.6|13375.6|13383|13371|0
1746085800000|2025-05-01 07:50:00|13383|13371|13383.4|13371.4|13385.1|13373.1|13380.2|13368.2|0
1746086100000|2025-05-01 07:55:00|13383.2|13371.2|13380.2|13368.2|13383.2|13371.2|13380.2|13368.2|0
1746086400000|2025-05-01 08:00:00|13379.7|13367.7|13372.5|13360.5|13382.7|13370.7|13371.6|13359.6|0
1746086700000|2025-05-01 08:05:00|13373|13361|13370.7|13358.7|13373|13361|13368.1|13356.1|0
1746087000000|2025-05-01 08:10:00|13370.4|13358.4|13373.2|13361.2|13375.5|13363.5|13369.3|13357.3|0
1746087300000|2025-05-01 08:15:00|13373.7|13361.7|13377.2|13365.2|13378.6|13366.6|13373.2|13361.2|0
1746087600000|2025-05-01 08:20:00|13377.6|13365.6|13376.2|13364.2|13379|13367|13375.5|13363.5|0
1746087900000|2025-05-01 08:25:00|13376.5|13364.5|13381.6|13369.6|13382|13370|13374.8|13362.8|0
1746088200000|2025-05-01 08:30:00|13381.8|13369.8|13380.4|13368.4|13382.7|13370.7|13378.1|13366.1|0
1746088500000|2025-05-01 08:35:00|13380.2|13368.2|13383.2|13371.2|13387.6|13375.6|13376.5|13364.5|0
1746088800000|2025-05-01 08:40:00|13383.4|13371.4|13384.8|13372.8|13385.8|13373.8|13383.4|13371.4|0
1746089100000|2025-05-01 08:45:00|13385.1|13373.1|13389.9|13377.9|13392.9|13380.9|13384.6|13372.6|0
1746089400000|2025-05-01 08:50:00|13389.5|13377.5|13389.2|13377.2|13389.9|13377.9|13386.7|13374.7|0
1746089700000|2025-05-01 08:55:00|13388.8|13376.8|13391.6|13379.6|13392.7|13380.7|13388.1|13376.1|0
1746090000000|2025-05-01 09:00:00|13391.8|13379.8|13395.5|13383.5|13396.4|13384.4|13390.9|13378.9|0
1746090300000|2025-05-01 09:05:00|13395.3|13383.3|13390.9|13378.9|13399|13387|13390.9|13378.9|0
1746090600000|2025-05-01 09:10:00|13391.1|13379.1|13395.5|13383.5|13396.2|13384.2|13390.9|13378.9|0
1746090900000|2025-05-01 09:15:00|13395.7|13383.7|13396.4|13384.4|13398.5|13386.5|13394.1|13382.1|0
1746091200000|2025-05-01 09:20:00|13396.7|13384.7|13392|13380|13397.1|13385.1|13391.6|13379.6|0
1746091500000|2025-05-01 09:25:00|13391.6|13379.6|13396.9|13384.9|13397.4|13385.4|13389.5|13377.5|0
1746091800000|2025-05-01 09:30:00|13397.2|13385.2|13403.2|13391.2|13405.8|13393.8|13396.7|13384.7|0
1746092100000|2025-05-01 09:35:00|13403.4|13391.4|13400.4|13388.4|13404.9|13392.9|13399.7|13387.7|0
1746092400000|2025-05-01 09:40:00|13400.3|13388.3|13399.5|13387.5|13401.7|13389.7|13395.2|13383.2|0
1746092700000|2025-05-01 09:45:00|13399.7|13387.7|13402.3|13390.3|13402.8|13390.8|13399.5|13387.5|0
1746093000000|2025-05-01 09:50:00|13402.8|13390.8|13405.6|13393.6|13407|13395|13402.1|13390.1|0
1746093300000|2025-05-01 09:55:00|13405.4|13393.4|13404.4|13392.4|13406.3|13394.3|13404.2|13392.2|0
1746093600000|2025-05-01 10:00:00|13404.7|13392.7|13400.5|13388.5|13407|13395|13399.1|13387.1|0
1746093900000|2025-05-01 10:05:00|13399.8|13387.8|13401.4|13389.4|13404|13392|13397.2|13385.2|0
1746094200000|2025-05-01 10:10:00|13401.7|13389.7|13401.1|13389.1|13403.5|13391.5|13398.7|13386.7|0
1746094500000|2025-05-01 10:15:00|13401|13389|13405.3|13393.3|13406.9|13394.9|13399|13387|0
1746094800000|2025-05-01 10:20:00|13405.2|13393.2|13401.1|13389.1|13405.2|13393.2|13397.8|13385.8|0
1746095100000|2025-05-01 10:25:00|13400.8|13388.8|13395.8|13383.8|13400.8|13388.8|13394.9|13382.9|0
1746095400000|2025-05-01 10:30:00|13396|13384|13394.4|13382.4|13396.3|13384.3|13390.2|13378.2|0
1746095700000|2025-05-01 10:35:00|13393.9|13381.9|13391.4|13379.4|13394.4|13382.4|13391.1|13379.1|0
1746096000000|2025-05-01 10:40:00|13391.1|13379.1|13391.6|13379.6|13393.7|13381.7|13390.7|13378.7|0
1746096300000|2025-05-01 10:45:00|13390.9|13378.9|13387|13375|13391.1|13379.1|13383.5|13371.5|0
1746096600000|2025-05-01 10:50:00|13387.2|13375.2|13388.1|13376.1|13388.6|13376.6|13382.6|13370.6|0
1746096900000|2025-05-01 10:55:00|13388.6|13376.6|13390|13378|13391.4|13379.4|13388.6|13376.6|0
1746097200000|2025-05-01 11:00:00|13389.9|13377.9|13396.9|13384.9|13397.4|13385.4|13383.5|13371.5|0
1746097500000|2025-05-01 11:05:00|13397.2|13385.2|13397.9|13385.9|13398.8|13386.8|13394.4|13382.4|0
1746097800000|2025-05-01 11:10:00|13398.1|13386.1|13395.8|13383.8|13401.3|13389.3|13394.4|13382.4|0
1746098100000|2025-05-01 11:15:00|13396.2|13384.2|13387.4|13375.4|13396.2|13384.2|13386.5|13374.5|0
1746098400000|2025-05-01 11:20:00|13387|13375|13381.5|13369.5|13388.8|13376.8|13378.8|13366.8|0
1746098700000|2025-05-01 11:25:00|13381|13369|13382.4|13370.4|13383.1|13371.1|13379.4|13367.4|0
1746099000000|2025-05-01 11:30:00|13382|13370|13390.6|13378.6|13393.6|13381.6|13382|13370|0
1746099300000|2025-05-01 11:35:00|13391|13379|13389.6|13377.6|13394.7|13382.7|13386.1|13374.1|0
1746099600000|2025-05-01 11:40:00|13388.9|13376.9|13393.6|13381.6|13393.6|13381.6|13385.4|13373.4|0
1746099900000|2025-05-01 11:45:00|13393.3|13381.3|13396.1|13384.1|13399.4|13387.4|13391.9|13379.9|0
1746100200000|2025-05-01 11:50:00|13395.4|13383.4|13395.7|13383.7|13399.4|13387.4|13393.6|13381.6|0
1746100500000|2025-05-01 11:55:00|13395.9|13383.9|13393.8|13381.8|13397.5|13385.5|13392.4|13380.4|0
1746100800000|2025-05-01 12:00:00|13393.6|13381.6|13392.4|13380.4|13395.2|13383.2|13388.7|13376.7|0
1746101100000|2025-05-01 12:05:00|13392.6|13380.6|13393.8|13381.8|13396.1|13384.1|13390.3|13378.3|0
1746101400000|2025-05-01 12:10:00|13394|13382|13395.7|13383.7|13401.2|13389.2|13391.2|13379.2|0
1746101700000|2025-05-01 12:15:00|13395.9|13383.9|13397.3|13385.3|13398.9|13386.9|13395.2|13383.2|0
1746102000000|2025-05-01 12:20:00|13397.7|13385.7|13385.3|13373.3|13398.7|13386.7|13384.4|13372.4|0
1746102300000|2025-05-01 12:25:00|13385.4|13373.4|13380|13368|13386.5|13374.5|13378.6|13366.6|0
1746102600000|2025-05-01 12:30:00|13379.5|13367.5|13378|13366|13386.1|13374.1|13364.7|13352.7|0
1746102900000|2025-05-01 12:35:00|13377.7|13365.7|13376.1|13364.1|13383.3|13371.3|13375.2|13363.2|0
1746103200000|2025-05-01 12:40:00|13376.6|13364.6|13380.6|13368.6|13383.6|13371.6|13376.1|13364.1|0
1746103500000|2025-05-01 12:45:00|13381.1|13369.1|13379.7|13367.7|13384.6|13372.6|13377.6|13365.6|0
1746103800000|2025-05-01 12:50:00|13380.1|13368.1|13377.3|13365.3|13381.5|13369.5|13373.4|13361.4|0
1746104100000|2025-05-01 12:55:00|13377.1|13365.1|13369.2|13357.2|13378|13366|13369.2|13357.2|0
1746104400000|2025-05-01 13:00:00|13369.7|13357.7|13364.6|13352.6|13372.2|13360.2|13362|13350|0
1746104700000|2025-05-01 13:05:00|13364.1|13352.1|13374|13362|13374.4|13362.4|13360.9|13348.9|0
1746105000000|2025-05-01 13:10:00|13374.2|13362.2|13375.1|13363.1|13378.6|13366.6|13372.3|13360.3|0
1746105300000|2025-05-01 13:15:00|13374.7|13362.7|13379.5|13367.5|13379.5|13367.5|13372.6|13360.6|0
1746105600000|2025-05-01 13:20:00|13379.6|13367.6|13381.2|13369.2|13381.9|13369.9|13377.7|13365.7|0
1746105900000|2025-05-01 13:25:00|13381.1|13369.1|13378.2|13366.2|13384.2|13372.2|13377|13365|0
1746106200000|2025-05-01 13:30:00|13378.7|13366.7|13359.1|13347.1|13387.4|13375.4|13357.3|13345.3|0
1746106500000|2025-05-01 13:35:00|13359.6|13347.6|13364.9|13352.9|13382.1|13370.1|13355.6|13343.6|0
1746106800000|2025-05-01 13:40:00|13365.4|13353.4|13371.4|13359.4|13375.6|13363.6|13359.1|13347.1|0
1746107100000|2025-05-01 13:45:00|13371.2|13359.2|13383.7|13371.7|13387.4|13375.4|13370|13358|0
1746107400000|2025-05-01 13:50:00|13384.2|13372.2|13383.7|13371.7|13394.6|13382.6|13379.1|13367.1|0
1746107700000|2025-05-01 13:55:00|13383.3|13371.3|13351.2|13339.2|13383.7|13371.7|13351.2|13339.2|0
1746108000000|2025-05-01 14:00:00|13351|13339|13374.7|13362.7|13383|13371|13351|13339|0
1746108300000|2025-05-01 14:05:00|13375.1|13363.1|13371|13359|13390|13378|13366.5|13354.5|0
1746108600000|2025-05-01 14:10:00|13370.9|13358.9|13377.8|13365.8|13380.8|13368.8|13361.2|13349.2|0
1746108900000|2025-05-01 14:15:00|13378.2|13366.2|13382.9|13370.9|13391|13379|13378.2|13366.2|0
1746109200000|2025-05-01 14:20:00|13383.1|13371.1|13401.2|13389.2|13403.7|13391.7|13382.9|13370.9|0
1746109500000|2025-05-01 14:25:00|13401.6|13389.6|13406.3|13394.3|13409.5|13397.5|13398.1|13386.1|0
1746109800000|2025-05-01 14:30:00|13406.7|13394.7|13400.2|13388.2|13407.4|13395.4|13391.6|13379.6|0
1746110100000|2025-05-01 14:35:00|13399.8|13387.8|13415.5|13403.5|13416.9|13404.9|13397.2|13385.2|0
1746110400000|2025-05-01 14:40:00|13415.6|13403.6|13409.2|13397.2|13420.2|13408.2|13409.2|13397.2|0
1746110700000|2025-05-01 14:45:00|13409.3|13397.3|13418.5|13406.5|13421.1|13409.1|13408.3|13396.3|0
1746111000000|2025-05-01 14:50:00|13419|13407|13419.7|13407.7|13419.7|13407.7|13413.4|13401.4|0
1746111300000|2025-05-01 14:55:00|13419.5|13407.5|13429.2|13417.2|13429.9|13417.9|13419.5|13407.5|0
1746111600000|2025-05-01 15:00:00|13429.4|13417.4|13425.3|13413.3|13430.4|13418.4|13417.6|13405.6|0
1746111900000|2025-05-01 15:05:00|13424.8|13412.8|13427.8|13415.8|13429.5|13417.5|13422.3|13410.3|0
1746112200000|2025-05-01 15:10:00|13427.4|13415.4|13431.8|13419.8|13432.5|13420.5|13426.7|13414.7|0
1746112500000|2025-05-01 15:15:00|13432.2|13420.2|13437|13425|13441.8|13429.8|13429.7|13417.7|0
1746112800000|2025-05-01 15:20:00|13437.4|13425.4|13429.4|13417.4|13437.9|13425.9|13428.7|13416.7|0
1746113100000|2025-05-01 15:25:00|13429.1|13417.1|13426.6|13414.6|13434.7|13422.7|13425.4|13413.4|0
1746113400000|2025-05-01 15:30:00|13426.7|13414.7|13416.8|13404.8|13429.2|13417.2|13411.5|13399.5|0
1746113700000|2025-05-01 15:35:00|13416.9|13404.9|13417.3|13405.3|13425|13413|13414.3|13402.3|0
1746114000000|2025-05-01 15:40:00|13417.8|13405.8|13405.2|13393.2|13418.9|13406.9|13405.2|13393.2|0
1746114300000|2025-05-01 15:45:00|13405.4|13393.4|13400.3|13388.3|13408|13396|13399.4|13387.4|0
1746114600000|2025-05-01 15:50:00|13399.9|13387.9|13393.5|13381.5|13401.5|13389.5|13392.8|13380.8|0
1746114900000|2025-05-01 15:55:00|13393.3|13381.3|13378.2|13366.2|13393.5|13381.5|13365.2|13353.2|0
1746115200000|2025-05-01 16:00:00|13378.6|13366.6|13377|13365|13385.4|13373.4|13370.3|13358.3|0
1746115500000|2025-05-01 16:05:00|13377.1|13365.1|13392.4|13380.4|13392.6|13380.6|13376.6|13364.6|0
1746115800000|2025-05-01 16:10:00|13392.3|13380.3|13377.1|13365.1|13392.3|13380.3|13377.1|13365.1|0
1746116100000|2025-05-01 16:15:00|13377|13365|13368|13356|13377.5|13365.5|13355.5|13343.5|0
1746116400000|2025-05-01 16:20:00|13368.5|13356.5|13362.7|13350.7|13374|13362|13362.2|13350.2|0
1746116700000|2025-05-01 16:25:00|13363.2|13351.2|13377.8|13365.8|13383.1|13371.1|13361.5|13349.5|0
1746117000000|2025-05-01 16:30:00|13377.6|13365.6|13383.4|13371.4|13385|13373|13374.8|13362.8|0
1746117300000|2025-05-01 16:35:00|13383.8|13371.8|13385|13373|13389.2|13377.2|13379.9|13367.9|0
1746117600000|2025-05-01 16:40:00|13385.5|13373.5|13378.7|13366.7|13385.5|13373.5|13369.2|13357.2|0
1746117900000|2025-05-01 16:45:00|13378.3|13366.3|13365.1|13353.1|13378.7|13366.7|13361.8|13349.8|0
1746118200000|2025-05-01 16:50:00|13365.5|13353.5|13365.8|13353.8|13375|13363|13358.9|13346.9|0
1746118500000|2025-05-01 16:55:00|13365.5|13353.5|13367.2|13355.2|13375|13363|13363.7|13351.7|0
1746118800000|2025-05-01 17:00:00|13368.8|13356.8|13390.4|13378.4|13390.4|13378.4|13367.2|13355.2|0
1746119100000|2025-05-01 17:05:00|13391.3|13379.3|13397|13385|13398.6|13386.6|13384.1|13372.1|0
1746119400000|2025-05-01 17:10:00|13397.2|13385.2|13397|13385|13399.1|13387.1|13393.5|13381.5|0
1746119700000|2025-05-01 17:15:00|13397.2|13385.2|13403.3|13391.3|13406.3|13394.3|13397|13385|0
1746120000000|2025-05-01 17:20:00|13403.2|13391.2|13400.7|13388.7|13406.7|13394.7|13399.8|13387.8|0
1746120300000|2025-05-01 17:25:00|13401.2|13389.2|13396.5|13384.5|13403.7|13391.7|13389.3|13377.3|0
1746120600000|2025-05-01 17:30:00|13397|13385|13402.1|13390.1|13402.1|13390.1|13392.3|13380.3|0
1746120900000|2025-05-01 17:35:00|13401.9|13389.9|13394|13382|13402.8|13390.8|13393|13381|0
1746121200000|2025-05-01 17:40:00|13394.4|13382.4|13376.1|13364.1|13394.4|13382.4|13373.5|13361.5|0
1746121500000|2025-05-01 17:45:00|13376.5|13364.5|13384.9|13372.9|13384.9|13372.9|13371.4|13359.4|0
1746121800000|2025-05-01 17:50:00|13384.6|13372.6|13384.6|13372.6|13389.7|13377.7|13376.1|13364.1|0
1746122100000|2025-05-01 17:55:00|13384.2|13372.2|13383.2|13371.2|13388.1|13376.1|13378.1|13366.1|0
1746122400000|2025-05-01 18:00:00|13383.3|13371.3|13391.8|13379.8|13392.5|13380.5|13381.2|13369.2|0
1746122700000|2025-05-01 18:05:00|13391.4|13379.4|13403.7|13391.7|13407.1|13395.1|13389.3|13377.3|0
1746123000000|2025-05-01 18:10:00|13404.1|13392.1|13406.1|13394.1|13408.3|13396.3|13401.6|13389.6|0
1746123300000|2025-05-01 18:15:00|13405.7|13393.7|13411|13399|13414.3|13402.3|13405.7|13393.7|0
1746123600000|2025-05-01 18:20:00|13410.6|13398.6|13399|13387|13411|13399|13398.5|13386.5|0
1746123900000|2025-05-01 18:25:00|13399.2|13387.2|13406.9|13394.9|13406.9|13394.9|13391.8|13379.8|0
1746124200000|2025-05-01 18:30:00|13406.8|13394.8|13409.4|13397.4|13412|13400|13404.3|13392.3|0
1746124500000|2025-05-01 18:35:00|13409.9|13397.9|13409.4|13397.4|13410.3|13398.3|13404.3|13392.3|0
1746124800000|2025-05-01 18:40:00|13409.2|13397.2|13411.5|13399.5|13413.6|13401.6|13405.2|13393.2|0
1746125100000|2025-05-01 18:45:00|13411.9|13399.9|13412.9|13400.9|13420.1|13408.1|13407.3|13395.3|0
1746125400000|2025-05-01 18:50:00|13413.1|13401.1|13404.8|13392.8|13415|13403|13402.9|13390.9|0
1746125700000|2025-05-01 18:55:00|13404.7|13392.7|13403.4|13391.4|13410.3|13398.3|13402.2|13390.2|0
1746126000000|2025-05-01 19:00:00|13403.8|13391.8|13407.8|13395.8|13408.5|13396.5|13396.2|13384.2|0
1746126300000|2025-05-01 19:05:00|13408|13396|13397.6|13385.6|13408.5|13396.5|13396.6|13384.6|0
1746126600000|2025-05-01 19:10:00|13397.1|13385.1|13402|13390|13402.7|13390.7|13388.5|13376.5|0
1746126900000|2025-05-01 19:15:00|13401.7|13389.7|13404.7|13392.7|13407.2|13395.2|13399.1|13387.1|0
1746127200000|2025-05-01 19:20:00|13404.2|13392.2|13404.9|13392.9|13410|13398|13402.8|13390.8|0
1746127500000|2025-05-01 19:25:00|13403.3|13391.3|13410.9|13398.9|13411.9|13399.9|13402.8|13390.8|0
1746127800000|2025-05-01 19:30:00|13411.4|13399.4|13408.4|13396.4|13413.9|13401.9|13406.8|13394.8|0
1746128100000|2025-05-01 19:35:00|13407.5|13395.5|13399.6|13387.6|13409.8|13397.8|13399.6|13387.6|0
1746128400000|2025-05-01 19:40:00|13400|13388|13400|13388|13402.1|13390.1|13395.2|13383.2|0
1746128700000|2025-05-01 19:45:00|13400.3|13388.3|13413.4|13401.4|13414.6|13402.6|13399.1|13387.1|0
1746129000000|2025-05-01 19:50:00|13413.2|13401.2|13382.1|13370.1|13416.9|13404.9|13378.6|13366.6|0
1746129300000|2025-05-01 19:55:00|13381.4|13369.4|13352.7|13340.7|13383.3|13371.3|13344.5|13332.5|0
1746129600000|2025-05-01 20:00:00|13352.3|13340.3|13328.8|13316.8|13369.1|13357.1|13328.8|13316.8|0
1746129900000|2025-05-01 20:05:00|13328.6|13316.6|13328.9|13316.9|13334.9|13322.9|13324.5|13312.5|0
1746130200000|2025-05-01 20:10:00|13329.2|13317.2|13333.5|13321.5|13335.1|13323.1|13323.8|13311.8|0
1746130500000|2025-05-01 20:15:00|13333.2|13321.2|13345.4|13333.4|13346.8|13334.8|13332.3|13320.3|0
1746130800000|2025-05-01 20:20:00|13345.2|13333.2|13348|13336|13350.6|13338.6|13343.8|13331.8|0
1746131100000|2025-05-01 20:25:00|13347.8|13335.8|13346.1|13334.1|13348.2|13336.2|13341.7|13329.7|0
1746131400000|2025-05-01 20:30:00|13345.2|13333.2|13341|13329|13356.4|13344.4|13337.7|13325.7|0
1746131700000|2025-05-01 20:35:00|13340.5|13328.5|13339.1|13327.1|13344.2|13332.2|13335.8|13323.8|0
1746132000000|2025-05-01 20:40:00|13340|13328|13331.6|13319.6|13341|13329|13331.4|13319.4|0
1746132300000|2025-05-01 20:45:00|13331.8|13319.8|13338.1|13326.1|13340.7|13328.7|13329|13317|0
1746132600000|2025-05-01 20:50:00|13338.6|13326.6|13339.5|13327.5|13340.4|13328.4|13335|13323|0
1746132900000|2025-05-01 20:55:00|13339.3|13327.3|13335.3|13323.3|13339.7|13327.7|13332.5|13320.5|0
1746133200000|2025-05-01 21:00:00|13335|13323|13337.5|13325.5|13337.9|13325.9|13331.5|13319.5|0
1746133500000|2025-05-01 21:05:00|13338|13326|13337.3|13325.3|13339.4|13327.4|13337.3|13325.3|0
1746133800000|2025-05-01 21:10:00|13337.5|13325.5|13339.4|13327.4|13341.3|13329.3|13335.4|13323.4|0
1746134100000|2025-05-01 21:15:00|13338.9|13326.9|13342|13330|13343.6|13331.6|13338.7|13326.7|0
1746134400000|2025-05-01 21:20:00|13343.6|13331.6|13345.1|13333.1|13348.9|13336.9|13342|13330|0
1746134700000|2025-05-01 21:25:00|13344.7|13332.7|13346.3|13334.3|13349.4|13337.4|13344.4|13332.4|0
1746135000000|2025-05-01 21:30:00|13346.4|13334.4|13349.7|13337.7|13350.6|13338.6|13346.4|13334.4|0
1746135300000|2025-05-01 21:35:00|13349.4|13337.4|13345.9|13333.9|13349.4|13337.4|13344.7|13332.7|0
1746135600000|2025-05-01 21:40:00|13345.4|13333.4|13341.3|13329.3|13345.4|13333.4|13340.2|13328.2|0
1746135900000|2025-05-01 21:45:00|13341.4|13329.4|13335.5|13323.5|13342.5|13330.5|13335|13323|0
1746136200000|2025-05-01 21:50:00|13335.7|13323.7|13337.1|13325.1|13337.1|13325.1|13334.8|13322.8|0
1746136500000|2025-05-01 21:55:00|13336|13324|13337.6|13325.6|13338.3|13326.3|13335.5|13323.5|0
1746136800000|2025-05-01 22:00:00|13337.4|13325.4|13330.3|13318.3|13340.2|13328.2|13327.8|13315.8|0
1746137100000|2025-05-01 22:05:00|13330.1|13318.1|13333.1|13321.1|13334.9|13322.9|13328.1|13316.1|0
1746137400000|2025-05-01 22:10:00|13333.3|13321.3|13340.5|13328.5|13341.6|13329.6|13332.6|13320.6|0
1746137700000|2025-05-01 22:15:00|13341.2|13329.2|13343.4|13331.4|13345|13333|13339.8|13327.8|0
1746138000000|2025-05-01 22:20:00|13343.2|13331.2|13341|13329|13343.4|13331.4|13340.8|13328.8|0
1746138300000|2025-05-01 22:25:00|13341.3|13329.3|13342.4|13330.4|13342.7|13330.7|13340.6|13328.6|0
1746138600000|2025-05-01 22:30:00|13342.5|13330.5|13343.9|13331.9|13343.9|13331.9|13338.5|13326.5|0
1746138900000|2025-05-01 22:35:00|13343.8|13331.8|13344.1|13332.1|13344.3|13332.3|13341.3|13329.3|0
1746139200000|2025-05-01 22:40:00|13344.3|13332.3|13342.9|13330.9|13345.5|13333.5|13340.8|13328.8|0
1746139500000|2025-05-01 22:45:00|13343.1|13331.1|13341.7|13329.7|13343.1|13331.1|13340.6|13328.6|0
1746139800000|2025-05-01 22:50:00|13341.8|13329.8|13341.3|13329.3|13343.2|13331.2|13339.6|13327.6|0
1746140100000|2025-05-01 22:55:00|13341.5|13329.5|13341.7|13329.7|13342.9|13330.9|13340.1|13328.1|0
1746140400000|2025-05-01 23:00:00|13341.9|13329.9|13344.7|13332.7|13345.4|13333.4|13340.3|13328.3|0
1746140700000|2025-05-01 23:05:00|13344.9|13332.9|13343.3|13331.3|13344.9|13332.9|13342.8|13330.8|0
1746141000000|2025-05-01 23:10:00|13342.8|13330.8|13343.3|13331.3|13344.5|13332.5|13342.6|13330.6|0
1746141300000|2025-05-01 23:15:00|13343.5|13331.5|13350.1|13338.1|13350.1|13338.1|13343.5|13331.5|0
1746141600000|2025-05-01 23:20:00|13349.6|13337.6|13354.2|13342.2|13354.9|13342.9|13349.2|13337.2|0
1746141900000|2025-05-01 23:25:00|13353.8|13341.8|13353.3|13341.3|13355.4|13343.4|13351.4|13339.4|0
1746142200000|2025-05-01 23:30:00|13352.8|13340.8|13347.7|13335.7|13353.5|13341.5|13347.2|13335.2|0
1746142500000|2025-05-01 23:35:00|13347.6|13335.6|13348.4|13336.4|13350|13338|13347.6|13335.6|0
1746142800000|2025-05-01 23:40:00|13348.3|13336.3|13348.4|13336.4|13350.9|13338.9|13348.1|13336.1|0
1746143100000|2025-05-01 23:45:00|13348.6|13336.6|13343.7|13331.7|13349.1|13337.1|13343|13331|0
1746143400000|2025-05-01 23:50:00|13343.9|13331.9|13348.1|13336.1|13348.1|13336.1|13342|13330|0
1746143700000|2025-05-01 23:55:00|13348.8|13336.8|13346.7|13334.7|13350.7|13338.7|13346.2|13334.2|0
1746144000000|2025-05-02 00:00:00|13347.4|13335.4|13352|13340|13352|13340|13346.7|13334.7|0
1746144300000|2025-05-02 00:05:00|13352.2|13340.2|13342.1|13330.1|13353.2|13341.2|13341.4|13329.4|0
1746144600000|2025-05-02 00:10:00|13342|13330|13346.2|13334.2|13346.7|13334.7|13338.2|13326.2|0
1746144900000|2025-05-02 00:15:00|13346.4|13334.4|13359|13347|13359|13347|13340.6|13328.6|0
1746145200000|2025-05-02 00:20:00|13356.7|13344.7|13361.3|13349.3|13366|13354|13352|13340|0
1746145500000|2025-05-02 00:25:00|13362.5|13350.5|13390.4|13378.4|13391.5|13379.5|13362.5|13350.5|0
1746145800000|2025-05-02 00:30:00|13391.5|13379.5|13392.8|13380.8|13398.4|13386.4|13387|13375|0
1746146100000|2025-05-02 00:35:00|13394|13382|13383.6|13371.6|13394|13382|13380.2|13368.2|0
1746146400000|2025-05-02 00:40:00|13384.7|13372.7|13397.9|13385.9|13400.1|13388.1|13382.5|13370.5|0
1746146700000|2025-05-02 00:45:00|13400|13388|13410.4|13398.4|13413.7|13401.7|13397.9|13385.9|0
1746147000000|2025-05-02 00:50:00|13410.5|13398.5|13406.2|13394.2|13413.8|13401.8|13398.5|13386.5|0
1746147300000|2025-05-02 00:55:00|13407.3|13395.3|13407.1|13395.1|13409.3|13397.3|13400.6|13388.6|0
1746147600000|2025-05-02 01:00:00|13406|13394|13396.3|13384.3|13406|13394|13396.3|13384.3|0
1746147900000|2025-05-02 01:05:00|13395.2|13383.2|13396.4|13384.4|13398.5|13386.5|13394.1|13382.1|0
1746148200000|2025-05-02 01:10:00|13397.5|13385.5|13398.7|13386.7|13398.8|13386.8|13392|13380|0
1746148500000|2025-05-02 01:15:00|13400.8|13388.8|13398.7|13386.7|13403|13391|13392|13380|0
1746148800000|2025-05-02 01:20:00|13398.8|13386.8|13414.3|13402.3|13414.3|13402.3|13398.8|13386.8|0
1746149100000|2025-05-02 01:25:00|13414.2|13402.2|13401.1|13389.1|13414.2|13402.2|13398.9|13386.9|0
1746149400000|2025-05-02 01:30:00|13402.2|13390.2|13401.1|13389.1|13405.5|13393.5|13398.9|13386.9|0
1746149700000|2025-05-02 01:35:00|13400|13388|13405.6|13393.6|13409.9|13397.9|13400|13388|0
1746150000000|2025-05-02 01:40:00|13407.8|13395.8|13396.9|13384.9|13407.8|13395.8|13394.6|13382.6|0
1746150300000|2025-05-02 01:45:00|13396.8|13384.8|13396.5|13384.5|13398.9|13386.9|13394.5|13382.5|0
1746150600000|2025-05-02 01:50:00|13396.6|13384.6|13403.1|13391.1|13403.1|13391.1|13396.5|13384.5|0
1746150900000|2025-05-02 01:55:00|13403.2|13391.2|13399.9|13387.9|13406.4|13394.4|13398.7|13386.7|0
1746151200000|2025-05-02 02:00:00|13398.8|13386.8|13405.1|13393.1|13406.1|13394.1|13395.4|13383.4|0
1746151500000|2025-05-02 02:05:00|13405|13393|13411.4|13399.4|13413.6|13401.6|13402.8|13390.8|0
1746151800000|2025-05-02 02:10:00|13411.3|13399.3|13405.8|13393.8|13411.4|13399.4|13404.8|13392.8|0
1746152100000|2025-05-02 02:15:00|13406.9|13394.9|13406.6|13394.6|13409|13397|13403.6|13391.6|0
1746152400000|2025-05-02 02:20:00|13404.4|13392.4|13406.9|13394.9|13409|13397|13399|13387|0
1746152700000|2025-05-02 02:25:00|13406.8|13394.8|13411.2|13399.2|13411.2|13399.2|13402.5|13390.5|0
1746153000000|2025-05-02 02:30:00|13411.1|13399.1|13409|13397|13411.2|13399.2|13409|13397|0
1746153300000|2025-05-02 02:35:00|13408.9|13396.9|13409|13397|13411.2|13399.2|13403.5|13391.5|0
1746153600000|2025-05-02 02:40:00|13410.1|13398.1|13413.5|13401.5|13413.5|13401.5|13406.8|13394.8|0
1746153900000|2025-05-02 02:45:00|13412.4|13400.4|13415.6|13403.6|13415.7|13403.7|13412.4|13400.4|0
1746154200000|2025-05-02 02:50:00|13414.5|13402.5|13414.6|13402.6|13416.8|13404.8|13413.5|13401.5|0
1746154500000|2025-05-02 02:55:00|13415.6|13403.6|13413.5|13401.5|13415.7|13403.7|13413.5|13401.5|0
1746155700000|2025-05-02 03:15:00|13415.7|13403.7|13415.7|13403.7|13415.7|13403.7|13413.5|13401.5|0
1746156000000|2025-05-02 03:20:00|13413.5|13401.5|13413.5|13401.5|13413.5|13401.5|13413.5|13401.5|0
1746156300000|2025-05-02 03:25:00|13412.4|13400.4|13413.5|13401.5|13413.5|13401.5|13412.4|13400.4|0
1746156600000|2025-05-02 03:30:00|13415.6|13403.6|13413.5|13401.5|13415.7|13403.7|13413.5|13401.5|0
1746156900000|2025-05-02 03:35:00|13413.6|13401.6|13411.4|13399.4|13415.7|13403.7|13411.4|13399.4|0
1746157200000|2025-05-02 03:40:00|13409.3|13397.3|13402.8|13390.8|13413.7|13401.7|13402.8|13390.8|0
1746157500000|2025-05-02 03:45:00|13403.9|13391.9|13407.1|13395.1|13407.1|13395.1|13402.8|13390.8|0
1746157800000|2025-05-02 03:50:00|13406.1|13394.1|13409.3|13397.3|13409.3|13397.3|13406.1|13394.1|0
1746158100000|2025-05-02 03:55:00|13409.2|13397.2|13409.3|13397.3|13409.3|13397.3|13407.1|13395.1|0
1746158400000|2025-05-02 04:00:00|13411.5|13399.5|13408.3|13396.3|13420.2|13408.2|13400.5|13388.5|0
1746158700000|2025-05-02 04:05:00|13407.2|13395.2|13410.5|13398.5|13411.6|13399.6|13406.2|13394.2|0
1746159000000|2025-05-02 04:10:00|13411.6|13399.6|13409.4|13397.4|13411.7|13399.7|13407.3|13395.3|0
1746159300000|2025-05-02 04:15:00|13409.5|13397.5|13411.6|13399.6|13411.7|13399.7|13407.3|13395.3|0
1746159600000|2025-05-02 04:20:00|13411.7|13399.7|13409.3|13397.3|13413.8|13401.8|13402.9|13390.9|0
1746159900000|2025-05-02 04:25:00|13409.2|13397.2|13409.3|13397.3|13409.3|13397.3|13407|13395|0
1746160200000|2025-05-02 04:30:00|13407.1|13395.1|13407.1|13395.1|13409.3|13397.3|13404.9|13392.9|0
1746160500000|2025-05-02 04:35:00|13404.9|13392.9|13415.8|13403.8|13415.9|13403.9|13402.8|13390.8|0
1746160800000|2025-05-02 04:40:00|13415.7|13403.7|13417.8|13405.8|13420|13408|13413.6|13401.6|0
1746161100000|2025-05-02 04:45:00|13418.9|13406.9|13422.2|13410.2|13422.2|13410.2|13417.8|13405.8|0
1746161400000|2025-05-02 04:50:00|13422.1|13410.1|13424.1|13412.1|13424.2|13412.2|13419.9|13407.9|0
1746161700000|2025-05-02 04:55:00|13421.9|13409.9|13424.1|13412.1|13424.1|13412.1|13421.9|13409.9|0
1746162000000|2025-05-02 05:00:00|13421.9|13409.9|13417.8|13405.8|13422.1|13410.1|13417.8|13405.8|0
1746162300000|2025-05-02 05:05:00|13414.6|13402.6|13415.5|13403.5|13415.7|13403.7|13413.5|13401.5|0
1746162600000|2025-05-02 05:10:00|13417.6|13405.6|13422|13410|13422|13410|13416.6|13404.6|0
1746162900000|2025-05-02 05:15:00|13421.9|13409.9|13417.6|13405.6|13422|13410|13416.5|13404.5|0
1746163200000|2025-05-02 05:20:00|13417.5|13405.5|13410.6|13398.6|13418.1|13406.1|13410.6|13398.6|0
1746163500000|2025-05-02 05:25:00|13412.7|13400.7|13410.6|13398.6|13412.7|13400.7|13401.9|13389.9|0
1746163800000|2025-05-02 05:30:00|13411.6|13399.6|13408.4|13396.4|13415|13403|13407.4|13395.4|0
1746164100000|2025-05-02 05:35:00|13407.4|13395.4|13403.9|13391.9|13410.4|13398.4|13401.8|13389.8|0
1746164400000|2025-05-02 05:40:00|13402.8|13390.8|13401.8|13389.8|13403.9|13391.9|13397.4|13385.4|0
1746164700000|2025-05-02 05:45:00|13403.9|13391.9|13406.1|13394.1|13412.7|13400.7|13403.9|13391.9|0
1746165000000|2025-05-02 05:50:00|13407.2|13395.2|13406|13394|13411.5|13399.5|13406|13394|0
1746165300000|2025-05-02 05:55:00|13406.1|13394.1|13406.1|13394.1|13409.4|13397.4|13406.1|13394.1|0
1746165600000|2025-05-02 06:00:00|13401.8|13389.8|13352.6|13347.6|13401.8|13389.8|13352.6|13347.6|38
1746165900000|2025-05-02 06:05:00|13353.1|13348.1|13375.6|13370.6|13375.6|13370.6|13352.1|13347.1|36
1746166200000|2025-05-02 06:10:00|13375.1|13370.1|13368.6|13363.6|13375.6|13370.6|13365.1|13360.1|9
1746166500000|2025-05-02 06:15:00|13369.1|13364.1|13361.1|13356.1|13369.1|13364.1|13361.1|13356.1|8
1746166800000|2025-05-02 06:20:00|13362.1|13357.1|13368.6|13363.6|13368.6|13363.6|13362.1|13357.1|6
1746167100000|2025-05-02 06:25:00|13369.1|13364.1|13385.6|13380.6|13386.1|13381.1|13369.1|13364.1|25
1746167400000|2025-05-02 06:30:00|13386.6|13381.6|13386.1|13381.1|13387.1|13382.1|13386.1|13381.1|3
1746167700000|2025-05-02 06:35:00|13384.1|13379.1|13382.6|13377.6|13384.1|13379.1|13382.1|13377.1|10
1746168000000|2025-05-02 06:40:00|13383.1|13378.1|13380.1|13375.1|13383.1|13378.1|13377.6|13372.6|2
1746168300000|2025-05-02 06:45:00|13380.6|13375.6|13377.1|13372.1|13381.6|13376.6|13377.1|13372.1|4
1746168600000|2025-05-02 06:50:00|13378.6|13373.6|13383.1|13378.1|13386.6|13381.6|13378.6|13373.6|9
1746168900000|2025-05-02 06:55:00|13382.6|13377.6|13389.1|13384.1|13389.1|13384.1|13379.6|13374.6|22
1746169200000|2025-05-02 07:00:00|13389.6|13384.6|13385.1|13380.1|13442.6|13437.6|13374.1|13369.1|901
1746169500000|2025-05-02 07:05:00|13387.1|13382.1|13347.6|13342.6|13390.1|13385.1|13318.6|13313.6|305
1746169800000|2025-05-02 07:10:00|13345.1|13340.1|13372.6|13367.6|13373.1|13368.1|13337.6|13332.6|178
1746170100000|2025-05-02 07:15:00|13371.6|13366.6|13378.1|13373.1|13391.1|13386.1|13369.1|13364.1|224
1746170400000|2025-05-02 07:20:00|13380|13375|13394.5|13389.5|13396|13391|13380|13375|238
1746170700000|2025-05-02 07:25:00|13396.5|13391.5|13400.5|13395.5|13411.5|13406.5|13396.5|13391.5|216
1746171000000|2025-05-02 07:30:00|13399.3|13394.3|13406.3|13401.3|13415.8|13410.8|13398.3|13393.3|225
1746171300000|2025-05-02 07:35:00|13406.8|13401.8|13385.3|13380.3|13407.3|13402.3|13382.8|13377.8|121
1746171600000|2025-05-02 07:40:00|13385.5|13380.5|13385.5|13380.5|13393.5|13388.5|13376.5|13371.5|79
1746171900000|2025-05-02 07:45:00|13386|13381|13389.5|13384.5|13401.5|13396.5|13386|13381|77
1746172200000|2025-05-02 07:50:00|13389|13384|13385|13380|13394.5|13389.5|13384|13379|80
1746172500000|2025-05-02 07:55:00|13386|13381|13388|13383|13392.5|13387.5|13384|13379|86
1746172800000|2025-05-02 08:00:00|13388.4|13383.4|13376.9|13371.9|13392.9|13387.9|13373.9|13368.9|112
1746173100000|2025-05-02 08:05:00|13376.4|13371.4|13376.9|13371.9|13381.9|13376.9|13364.9|13359.9|107
1746173400000|2025-05-02 08:10:00|13377.3|13372.3|13394.8|13389.8|13394.8|13389.8|13377.3|13372.3|90
1746173700000|2025-05-02 08:15:00|13395.3|13390.3|13398.3|13393.3|13402.3|13397.3|13383.8|13378.8|87
1746174000000|2025-05-02 08:20:00|13396.6|13391.6|13375.1|13370.1|13397.6|13392.6|13374.1|13369.1|64
1746174300000|2025-05-02 08:25:00|13374.6|13369.6|13375.6|13370.6|13378.1|13373.1|13361.6|13356.6|60
1746174600000|2025-05-02 08:30:00|13376.1|13371.1|13376.6|13371.6|13385.1|13380.1|13366.1|13361.1|67
1746174900000|2025-05-02 08:35:00|13377.1|13372.1|13373.6|13368.6|13381.6|13376.6|13373.1|13368.1|37
1746175200000|2025-05-02 08:40:00|13374.9|13369.9|13368.9|13363.9|13380.9|13375.9|13363.9|13358.9|43
1746175500000|2025-05-02 08:45:00|13368.4|13363.4|13370.9|13365.9|13373.9|13368.9|13362.9|13357.9|63
1746175800000|2025-05-02 08:50:00|13371.4|13366.4|13373.9|13368.9|13379.9|13374.9|13368.9|13363.9|81
1746176100000|2025-05-02 08:55:00|13373.4|13368.4|13363.9|13358.9|13374.4|13369.4|13358.9|13353.9|68
1746176400000|2025-05-02 09:00:00|13364|13359|13349.5|13344.5|13364|13359|13349.5|13344.5|90
1746176700000|2025-05-02 09:05:00|13350|13345|13378.5|13373.5|13379|13374|13348|13343|53
1746177000000|2025-05-02 09:10:00|13378.1|13373.1|13368.6|13363.6|13384.6|13379.6|13367.6|13362.6|36
1746177300000|2025-05-02 09:15:00|13369.1|13364.1|13368.1|13363.1|13371.6|13366.6|13361.1|13356.1|45
1746177600000|2025-05-02 09:20:00|13368.4|13363.4|13366.4|13361.4|13371.4|13366.4|13362.9|13357.9|47
1746177900000|2025-05-02 09:25:00|13366.9|13361.9|13370.4|13365.4|13375.4|13370.4|13365.9|13360.9|34
1746178200000|2025-05-02 09:30:00|13370.9|13365.9|13363.9|13358.9|13371.9|13366.9|13363.9|13358.9|55
1746178500000|2025-05-02 09:35:00|13363.4|13358.4|13370.4|13365.4|13374.9|13369.9|13363.4|13358.4|30
1746178800000|2025-05-02 09:40:00|13370.7|13365.7|13373.7|13368.7|13374.7|13369.7|13369.2|13364.2|42
1746179100000|2025-05-02 09:45:00|13373.2|13368.2|13378.7|13373.7|13378.7|13373.7|13361.7|13356.7|83
1746179400000|2025-05-02 09:50:00|13378.9|13373.9|13387.9|13382.9|13396.4|13391.4|13378.9|13373.9|82
1746179700000|2025-05-02 09:55:00|13387.4|13382.4|13388.9|13383.9|13396.9|13391.9|13378.9|13373.9|82
1746180000000|2025-05-02 10:00:00|13390.1|13385.1|13392.1|13387.1|13393.6|13388.6|13378.1|13373.1|93
1746180300000|2025-05-02 10:05:00|13391.6|13386.6|13385.1|13380.1|13391.6|13386.6|13384.1|13379.1|32
1746180600000|2025-05-02 10:10:00|13384.1|13379.1|13382.1|13377.1|13384.6|13379.6|13376.6|13371.6|49
1746180900000|2025-05-02 10:15:00|13381.6|13376.6|13373.6|13368.6|13385.6|13380.6|13372.1|13367.1|48
1746181200000|2025-05-02 10:20:00|13372.1|13367.1|13366.1|13361.1|13373.1|13368.1|13363.6|13358.6|29
1746181500000|2025-05-02 10:25:00|13366.6|13361.6|13369.1|13364.1|13370.1|13365.1|13362.1|13357.1|38
1746181800000|2025-05-02 10:30:00|13369.5|13364.5|13362.5|13357.5|13371|13366|13359.5|13354.5|67
1746182100000|2025-05-02 10:35:00|13363|13358|13352.5|13347.5|13364|13359|13351|13346|37
1746182400000|2025-05-02 10:40:00|13352.7|13347.7|13343.7|13338.7|13353.2|13348.2|13343.2|13338.2|38
1746182700000|2025-05-02 10:45:00|13344.2|13339.2|13352.2|13347.2|13352.2|13347.2|13339.2|13334.2|49
1746183000000|2025-05-02 10:50:00|13352.3|13347.3|13347.8|13342.8|13354.8|13349.8|13344.3|13339.3|41
1746183300000|2025-05-02 10:55:00|13348.8|13343.8|13349.8|13344.8|13350.3|13345.3|13344.8|13339.8|35
1746183600000|2025-05-02 11:00:00|13349|13344|13350|13345|13353.5|13348.5|13345|13340|29
1746183900000|2025-05-02 11:05:00|13350.5|13345.5|13342|13337|13350.5|13345.5|13339|13334|53
1746184200000|2025-05-02 11:10:00|13342.6|13337.6|13336.1|13331.1|13345.6|13340.6|13335.6|13330.6|69
1746184500000|2025-05-02 11:15:00|13335.6|13330.6|13336.1|13331.1|13340.1|13335.1|13333.6|13328.6|65
1746184800000|2025-05-02 11:20:00|13336.7|13331.7|13335.2|13330.2|13340.7|13335.7|13332.2|13327.2|45
1746185100000|2025-05-02 11:25:00|13333.7|13328.7|13334.7|13329.7|13338.7|13333.7|13331.2|13326.2|92
1746185400000|2025-05-02 11:30:00|13334.6|13329.6|13327.1|13322.1|13335.1|13330.1|13322.6|13317.6|118
1746185700000|2025-05-02 11:35:00|13326.6|13321.6|13335.1|13330.1|13336.1|13331.1|13322.6|13317.6|38
1746186000000|2025-05-02 11:40:00|13335.2|13330.2|13332.7|13327.7|13341.2|13336.2|13331.2|13326.2|41
1746186300000|2025-05-02 11:45:00|13333.2|13328.2|13341.7|13336.7|13342.7|13337.7|13330.2|13325.2|50
1746186600000|2025-05-02 11:50:00|13341.9|13336.9|13347.4|13342.4|13351.9|13346.9|13341.9|13336.9|68
1746186900000|2025-05-02 11:55:00|13346.9|13341.9|13349.9|13344.9|13353.4|13348.4|13342.4|13337.4|73
1746187200000|2025-05-02 12:00:00|13348.9|13343.9|13345.9|13340.9|13352.9|13347.9|13344.9|13339.9|36
1746187500000|2025-05-02 12:05:00|13345.4|13340.4|13332.4|13327.4|13345.4|13340.4|13330.9|13325.9|31
1746187800000|2025-05-02 12:10:00|13332.9|13327.9|13329.9|13324.9|13333.9|13328.9|13323.9|13318.9|80
1746188100000|2025-05-02 12:15:00|13328.9|13323.9|13321.4|13316.4|13328.9|13323.9|13316.9|13311.9|46
1746188400000|2025-05-02 12:20:00|13321.7|13316.7|13335.2|13330.2|13341.2|13336.2|13321.7|13316.7|54
1746188700000|2025-05-02 12:25:00|13335.7|13330.7|13333.2|13328.2|13339.7|13334.7|13331.2|13326.2|38
1746189000000|2025-05-02 12:30:00|13333|13328|13357|13352|13370.5|13365.5|13333|13328|93
1746189300000|2025-05-02 12:35:00|13359.5|13354.5|13383.5|13378.5|13394.5|13389.5|13359.5|13354.5|76
1746189600000|2025-05-02 12:40:00|13382.6|13377.6|13375.1|13370.1|13382.6|13377.6|13368.6|13363.6|39
1746189900000|2025-05-02 12:45:00|13375.6|13370.6|13394.6|13389.6|13394.6|13389.6|13374.1|13369.1|62
1746190200000|2025-05-02 12:50:00|13394.1|13389.1|13397.6|13392.6|13399.6|13394.6|13386.1|13381.1|65
1746190500000|2025-05-02 12:55:00|13398.1|13393.1|13395.6|13390.6|13402.6|13397.6|13392.6|13387.6|51
1746190800000|2025-05-02 13:00:00|13396.6|13391.6|13388.6|13383.6|13398.6|13393.6|13381.6|13376.6|47
1746191100000|2025-05-02 13:05:00|13388.1|13383.1|13392.6|13387.6|13394.1|13389.1|13384.1|13379.1|36
1746191400000|2025-05-02 13:10:00|13393.2|13388.2|13394.7|13389.7|13396.7|13391.7|13388.2|13383.2|53
1746191700000|2025-05-02 13:15:00|13395.2|13390.2|13393.2|13388.2|13397.2|13392.2|13390.7|13385.7|56
1746192000000|2025-05-02 13:20:00|13393.7|13388.7|13395.7|13390.7|13400.7|13395.7|13391.2|13386.2|56
1746192300000|2025-05-02 13:25:00|13396.2|13391.2|13406.2|13401.2|13406.2|13401.2|13395.2|13390.2|33
1746192600000|2025-05-02 13:30:00|13405.3|13400.3|13382.3|13377.3|13406.8|13401.8|13381.3|13376.3|128
1746192900000|2025-05-02 13:35:00|13382.8|13377.8|13377.3|13372.3|13387.8|13382.8|13374.3|13369.3|80
1746193200000|2025-05-02 13:40:00|13377.6|13372.6|13376.1|13371.1|13383.1|13378.1|13371.6|13366.6|59
1746193500000|2025-05-02 13:45:00|13377.1|13372.1|13377.6|13372.6|13382.6|13377.6|13371.1|13366.1|94
1746193800000|2025-05-02 13:50:00|13377.5|13372.5|13360.5|13355.5|13380|13375|13351|13346|119
1746194100000|2025-05-02 13:55:00|13361|13356|13365|13360|13365.5|13360.5|13349.5|13344.5|38
1746194400000|2025-05-02 14:00:00|13365.5|13360.5|13373.5|13368.5|13382|13377|13365.5|13360.5|76
1746194700000|2025-05-02 14:05:00|13374|13369|13380.5|13375.5|13381|13376|13369.5|13364.5|59
1746195000000|2025-05-02 14:10:00|13379|13374|13386.5|13381.5|13386.5|13381.5|13374.5|13369.5|70
1746195300000|2025-05-02 14:15:00|13386|13381|13383.5|13378.5|13389.5|13384.5|13376.5|13371.5|51
1746195600000|2025-05-02 14:20:00|13383.7|13378.7|13409.2|13404.2|13409.2|13404.2|13381.7|13376.7|60
1746195900000|2025-05-02 14:25:00|13410.2|13405.2|13421.2|13416.2|13421.7|13416.7|13409.2|13404.2|82
1746196200000|2025-05-02 14:30:00|13419.8|13414.8|13419.8|13414.8|13423.8|13418.8|13409.8|13404.8|72
1746196500000|2025-05-02 14:35:00|13419.3|13414.3|13419.8|13414.8|13423.8|13418.8|13416.8|13411.8|66
1746196800000|2025-05-02 14:40:00|13420.5|13415.5|13418.5|13413.5|13423.5|13418.5|13414.5|13409.5|39
1746197100000|2025-05-02 14:45:00|13419.5|13414.5|13431|13426|13432.5|13427.5|13418|13413|85
1746197400000|2025-05-02 14:50:00|13431.6|13426.6|13428.1|13423.1|13432.1|13427.1|13423.1|13418.1|81
1746197700000|2025-05-02 14:55:00|13428.6|13423.6|13440.1|13435.1|13442.6|13437.6|13428.6|13423.6|100
1746198000000|2025-05-02 15:00:00|13439.7|13434.7|13438.7|13433.7|13442.7|13437.7|13429.7|13424.7|70
1746198300000|2025-05-02 15:05:00|13439.2|13434.2|13435.7|13430.7|13440.2|13435.2|13431.7|13426.7|54
1746198600000|2025-05-02 15:10:00|13436.5|13431.5|13431.5|13426.5|13441.5|13436.5|13431.5|13426.5|98
1746198900000|2025-05-02 15:15:00|13432|13427|13426.5|13421.5|13433.5|13428.5|13425|13420|85
1746199200000|2025-05-02 15:20:00|13426|13421|13426|13421|13434|13429|13421|13416|136
1746199500000|2025-05-02 15:25:00|13423.5|13418.5|13427|13422|13427.5|13422.5|13416.5|13411.5|363
1746199800000|2025-05-02 15:30:00|13428|13421|13446|13439|13447|13440|13425|13418|457
1746200100000|2025-05-02 15:35:00|13447|13440|13453|13447|13458|13451|13441|13434|324
1746200400000|2025-05-02 15:40:00|13452|13446|13447|13440|13453|13447|13447|13439|37
1746200700000|2025-05-02 15:45:00|13449|13441|13450|13443|13453|13446|13447|13440|35
1746201000000|2025-05-02 15:50:00|13449|13444|13447|13439|13453|13446|13442|13434|16
1746201300000|2025-05-02 15:55:00|13446|13440|13445|13437|13452|13445|13443|13435|31
1746201600000|2025-05-02 16:00:00|13446|13438|13468|13460|13468|13460|13445|13438|105
1746201900000|2025-05-02 16:05:00|13472|13461|13467|13457|13475|13467|13462|13451|20
1746202200000|2025-05-02 16:10:00|13466|13453|13466|13458|13471|13463|13461|13452|20
1746202500000|2025-05-02 16:15:00|13467|13460|13477|13469|13477|13469|13465|13457|22
1746202800000|2025-05-02 16:20:00|13479|13470|13471|13463|13479|13471|13470|13463|10
1746203100000|2025-05-02 16:25:00|13472|13464|13471|13463|13479|13470|13470|13462|12
1746203400000|2025-05-02 16:30:00|13468|13460|13472|13464|13474|13465|13465|13457|15
1746203700000|2025-05-02 16:35:00|13471|13463|13474|13466|13479|13471|13468|13458|8
1746204000000|2025-05-02 16:40:00|13475|13467|13476|13469|13479|13469|13469|13460|6
1746204300000|2025-05-02 16:45:00|13475|13468|13472|13465|13476|13468|13468|13460|23
1746204600000|2025-05-02 16:50:00|13471|13464|13475|13467|13475|13467|13465|13458|12
1746204900000|2025-05-02 16:55:00|13476|13468|13474|13466|13477|13469|13473|13465|16
1746205200000|2025-05-02 17:00:00|13476|13467|13482|13476|13482|13476|13475|13467|19
1746205500000|2025-05-02 17:05:00|13481|13474|13476|13468|13482|13476|13475|13465|32
1746205800000|2025-05-02 17:10:00|13474|13466|13472|13463|13474|13466|13469|13462|5
1746206100000|2025-05-02 17:15:00|13471|13464|13467|13460|13471|13464|13466|13458|3
1746206400000|2025-05-02 17:20:00|13469|13461|13473|13463|13476|13467|13468|13460|17
1746206700000|2025-05-02 17:25:00|13472|13464|13476|13467|13476|13467|13470|13461|3
1746207000000|2025-05-02 17:30:00|13478|13468|13471|13463|13478|13470|13468|13460|26
1746207300000|2025-05-02 17:35:00|13472|13464|13477|13468|13479|13471|13471|13462|8
1746207600000|2025-05-02 17:40:00|13476|13466|13479|13471|13485|13476|13473|13465|6
1746207900000|2025-05-02 17:45:00|13480|13472|13479|13469|13484|13474|13478|13469|9
1746208200000|2025-05-02 17:50:00|13485|13470|13481|13473|13485|13475|13476|13468|6
1746208500000|2025-05-02 17:55:00|13480|13472|13478.9|13466.9|13482|13472|13475|13466|10
1746208800000|2025-05-02 18:00:00|13478.8|13466.8|13485.5|13473.5|13487.6|13475.6|13478.8|13466.8|0
1746209100000|2025-05-02 18:05:00|13486.6|13474.6|13489.8|13477.8|13489.8|13477.8|13485.5|13473.5|0
1746209400000|2025-05-02 18:10:00|13489.7|13477.7|13494.1|13482.1|13494.1|13482.1|13487.6|13475.6|0
1746209700000|2025-05-02 18:15:00|13494|13482|13493.9|13481.9|13496.1|13484.1|13491.8|13479.8|0
1746210000000|2025-05-02 18:20:00|13495|13483|13496|13484|13496|13484|13491.6|13479.6|0
1746210300000|2025-05-02 18:25:00|13494.9|13482.9|13493.9|13481.9|13498.2|13486.2|13493.8|13481.8|0
1746210600000|2025-05-02 18:30:00|13494.9|13482.9|13498.2|13486.2|13498.2|13486.2|13493.8|13481.8|0
1746210900000|2025-05-02 18:35:00|13497.1|13485.1|13502.6|13490.6|13504.8|13492.8|13496.1|13484.1|0
1746211200000|2025-05-02 18:40:00|13502.5|13490.5|13500.4|13488.4|13502.6|13490.6|13498.2|13486.2|0
1746211500000|2025-05-02 18:45:00|13501.5|13489.5|13489.1|13477.1|13502.6|13490.6|13486.9|13474.9|0
1746211800000|2025-05-02 18:50:00|13489.2|13477.2|13493.6|13481.6|13495.8|13483.8|13486.8|13474.8|0
1746212100000|2025-05-02 18:55:00|13493.5|13481.5|13493.5|13481.5|13495.8|13483.8|13491.3|13479.3|0
1746212400000|2025-05-02 19:00:00|13492.4|13480.4|13484.7|13472.7|13493.5|13481.5|13484.7|13472.7|0
1746212700000|2025-05-02 19:05:00|13485.8|13473.8|13487.1|13475.1|13488.1|13476.1|13482.4|13470.4|0
1746213000000|2025-05-02 19:10:00|13487|13475|13483.7|13471.7|13487|13475|13481.4|13469.4|0
1746213300000|2025-05-02 19:15:00|13483.6|13471.6|13492.5|13480.5|13492.5|13480.5|13482.6|13470.6|0
1746213600000|2025-05-02 19:20:00|13492.6|13480.6|13499|13487|13501.2|13489.2|13492.5|13480.5|0
1746213900000|2025-05-02 19:25:00|13499.1|13487.1|13499|13487|13501.2|13489.2|13498.9|13486.9|0
1746214200000|2025-05-02 19:30:00|13498.9|13486.9|13494.6|13482.6|13499|13487|13491.3|13479.3|0
1746214500000|2025-05-02 19:35:00|13494.5|13482.5|13494.7|13482.7|13496.9|13484.9|13490.2|13478.2|0
1746214800000|2025-05-02 19:40:00|13494.8|13482.8|13492.5|13480.5|13494.8|13482.8|13492.5|13480.5|0
1746215100000|2025-05-02 19:45:00|13492.4|13480.4|13483.4|13471.4|13492.5|13480.5|13481.2|13469.2|0
1746215400000|2025-05-02 19:50:00|13483.7|13471.7|13493|13481|13499.4|13487.4|13483.7|13471.7|0
1746215700000|2025-05-02 19:55:00|13492.9|13480.9|13491.6|13479.6|13499.4|13487.4|13484.1|13472.1|0
1746216000000|2025-05-02 20:00:00|13491|13479|13501.4|13489.4|13501.4|13489.4|13490.7|13478.7|0
1746216300000|2025-05-02 20:05:00|13501.8|13489.8|13503.4|13491.4|13505.8|13493.8|13501.4|13489.4|0
1746216600000|2025-05-02 20:10:00|13503.8|13491.8|13501|13489|13504.2|13492.2|13495.7|13483.7|0
1746216900000|2025-05-02 20:15:00|13500.9|13488.9|13497|13485|13501|13489|13495.7|13483.7|0
1746217200000|2025-05-02 20:20:00|13496.6|13484.6|13498.5|13486.5|13499|13487|13496.1|13484.1|0
1746217500000|2025-05-02 20:25:00|13498.6|13486.6|13497.9|13485.9|13499.4|13487.4|13497.9|13485.9|0
1746217800000|2025-05-02 20:30:00|13497.5|13485.5|13494.6|13482.6|13497.5|13485.5|13493.7|13481.7|0
1746218100000|2025-05-02 20:35:00|13495|13483|13496.1|13484.1|13497|13485|13492.6|13480.6|0
1746218400000|2025-05-02 20:40:00|13496.2|13484.2|13495|13483|13496.6|13484.6|13493.7|13481.7|0
1746218700000|2025-05-02 20:45:00|13495.1|13483.1|13493.1|13481.1|13496.1|13484.1|13492.2|13480.2|0
1746219000000|2025-05-02 20:50:00|13492.6|13480.6|13495.7|13483.7|13495.7|13483.7|13491.8|13479.8|0
1746219300000|2025-05-02 20:55:00|13495.5|13483.5|13498.8|13486.8|13499.9|13487.9|13495|13483|0
1746219600000|2025-05-02 21:00:00|13501.3|13489.3|13501.3|13489.3|13501.3|13489.3|13501.3|13489.3|0
1746396000000|2025-05-04 22:00:00|13473.4|13461.4|13477.7|13465.7|13478|13466|13470.8|13458.8|0
1746396300000|2025-05-04 22:05:00|13477.9|13465.9|13479.2|13467.2|13484.2|13472.2|13473.3|13461.3|0
1746396600000|2025-05-04 22:10:00|13479.7|13467.7|13475.7|13463.7|13480.3|13468.3|13472.8|13460.8|0
1746396900000|2025-05-04 22:15:00|13476.2|13464.2|13472.7|13460.7|13476.4|13464.4|13472.4|13460.4|0
1746397200000|2025-05-04 22:20:00|13473.8|13461.8|13476.6|13464.6|13477.7|13465.7|13472.2|13460.2|0
1746397500000|2025-05-04 22:25:00|13477.5|13465.5|13470.5|13458.5|13479.4|13467.4|13467.4|13455.4|0
1746397800000|2025-05-04 22:30:00|13470.7|13458.7|13470.9|13458.9|13475.5|13463.5|13468.9|13456.9|0
1746398100000|2025-05-04 22:35:00|13470.7|13458.7|13469.6|13457.6|13472.9|13460.9|13468.5|13456.5|0
1746398400000|2025-05-04 22:40:00|13469.8|13457.8|13463|13451|13471.1|13459.1|13462.2|13450.2|0
1746398700000|2025-05-04 22:45:00|13462.8|13450.8|13462.7|13450.7|13463.7|13451.7|13459.2|13447.2|0
1746399000000|2025-05-04 22:50:00|13462.9|13450.9|13460.9|13448.9|13464.2|13452.2|13459.8|13447.8|0
1746399300000|2025-05-04 22:55:00|13461.4|13449.4|13461.1|13449.1|13462.5|13450.5|13459.8|13447.8|0
1746399600000|2025-05-04 23:00:00|13460.9|13448.9|13461.8|13449.8|13462.5|13450.5|13458.1|13446.1|0
1746399900000|2025-05-04 23:05:00|13461.6|13449.6|13459.8|13447.8|13462|13450|13458.1|13446.1|0
1746400200000|2025-05-04 23:10:00|13459.4|13447.4|13463.8|13451.8|13464.2|13452.2|13459|13447|0
1746400500000|2025-05-04 23:15:00|13464.2|13452.2|13459.8|13447.8|13465.3|13453.3|13458.5|13446.5|0
1746400800000|2025-05-04 23:20:00|13460|13448|13458.1|13446.1|13462.7|13450.7|13456.8|13444.8|0
1746401100000|2025-05-04 23:25:00|13457.9|13445.9|13456.2|13444.2|13458.1|13446.1|13455.1|13443.1|0
1746401400000|2025-05-04 23:30:00|13455.8|13443.8|13458.6|13446.6|13459.1|13447.1|13453.8|13441.8|0
1746401700000|2025-05-04 23:35:00|13458.9|13446.9|13454.3|13442.3|13459.9|13447.9|13453.4|13441.4|0
1746402000000|2025-05-04 23:40:00|13454.7|13442.7|13444|13432|13455.1|13443.1|13443.8|13431.8|0
1746402300000|2025-05-04 23:45:00|13444.4|13432.4|13444.2|13432.2|13445.3|13433.3|13435.7|13423.7|0
1746402600000|2025-05-04 23:50:00|13443.8|13431.8|13447.7|13435.7|13448.6|13436.6|13442.7|13430.7|0
1746402900000|2025-05-04 23:55:00|13448.1|13436.1|13447|13435|13448.1|13436.1|13444.2|13432.2|0
1746403200000|2025-05-05 00:00:00|13447.2|13435.2|13446.2|13434.2|13451.8|13439.8|13445.3|13433.3|0
1746403500000|2025-05-05 00:05:00|13446.1|13434.1|13450.8|13438.8|13451.2|13439.2|13443.3|13431.3|0
1746403800000|2025-05-05 00:10:00|13451|13439|13449.8|13437.8|13451.6|13439.6|13447.5|13435.5|0
1746404100000|2025-05-05 00:15:00|13450.2|13438.2|13451.7|13439.7|13458.1|13446.1|13449.1|13437.1|0
1746404400000|2025-05-05 00:20:00|13449.6|13437.6|13454|13442|13454|13442|13447.4|13435.4|0
1746404700000|2025-05-05 00:25:00|13453.9|13441.9|13462.6|13450.6|13465.7|13453.7|13453.9|13441.9|0
1746405000000|2025-05-05 00:30:00|13460.4|13448.4|13460.4|13448.4|13461.5|13449.5|13458.2|13446.2|0
1746405300000|2025-05-05 00:35:00|13458.3|13446.3|13459.4|13447.4|13460.5|13448.5|13458.3|13446.3|0
1746405600000|2025-05-05 00:40:00|13458.3|13446.3|13458.2|13446.2|13460.4|13448.4|13458.2|13446.2|0
1746405900000|2025-05-05 00:45:00|13460.4|13448.4|13464.7|13452.7|13464.7|13452.7|13459.3|13447.3|0
1746406200000|2025-05-05 00:50:00|13464.6|13452.6|13467.9|13455.9|13469|13457|13462.5|13450.5|0
1746406500000|2025-05-05 00:55:00|13466.9|13454.9|13464.7|13452.7|13466.9|13454.9|13462.5|13450.5|0
1746406800000|2025-05-05 01:00:00|13464.6|13452.6|13462.4|13450.4|13464.7|13452.7|13461.4|13449.4|0
1746407100000|2025-05-05 01:05:00|13463.4|13451.4|13464.4|13452.4|13466.7|13454.7|13462.2|13450.2|0
1746407400000|2025-05-05 01:10:00|13465.4|13453.4|13470.7|13458.7|13470.7|13458.7|13464.3|13452.3|0
1746407700000|2025-05-05 01:15:00|13469.6|13457.6|13466.5|13454.5|13472.9|13460.9|13466.5|13454.5|0
1746408000000|2025-05-05 01:20:00|13467.5|13455.5|13468.6|13456.6|13470.7|13458.7|13466.5|13454.5|0
1746408300000|2025-05-05 01:25:00|13469.6|13457.6|13462.1|13450.1|13470.7|13458.7|13460|13448|0
1746408600000|2025-05-05 01:30:00|13461.1|13449.1|13458.9|13446.9|13461.1|13449.1|13457.8|13445.8|0
1746408900000|2025-05-05 01:35:00|13457.9|13445.9|13455.7|13443.7|13459|13447|13451.5|13439.5|0
1746409200000|2025-05-05 01:40:00|13453.6|13441.6|13442.8|13430.8|13453.6|13441.6|13440.6|13428.6|0
1746409500000|2025-05-05 01:45:00|13443.8|13431.8|13444.8|13432.8|13444.9|13432.9|13441.6|13429.6|0
1746409800000|2025-05-05 01:50:00|13442.7|13430.7|13444.7|13432.7|13445.9|13433.9|13438.2|13426.2|0
1746410100000|2025-05-05 01:55:00|13445.8|13433.8|13442.5|13430.5|13445.8|13433.8|13438.2|13426.2|0
1746410400000|2025-05-05 02:00:00|13440.4|13428.4|13446.8|13434.8|13446.8|13434.8|13440.3|13428.3|0
1746410700000|2025-05-05 02:05:00|13444.7|13432.7|13438.3|13426.3|13444.7|13432.7|13436.1|13424.1|0
1746411000000|2025-05-05 02:10:00|13438.4|13426.4|13440.6|13428.6|13441.6|13429.6|13438.4|13426.4|0
1746411300000|2025-05-05 02:15:00|13438.5|13426.5|13441.8|13429.8|13442.9|13430.9|13436.3|13424.3|0
1746411600000|2025-05-05 02:20:00|13440.8|13428.8|13443.9|13431.9|13445|13433|13440.7|13428.7|0
1746411900000|2025-05-05 02:25:00|13444.9|13432.9|13442.8|13430.8|13444.9|13432.9|13440.7|13428.7|0
1746412200000|2025-05-05 02:30:00|13442.7|13430.7|13444.9|13432.9|13447|13435|13442.7|13430.7|0
1746412500000|2025-05-05 02:35:00|13446|13434|13443.8|13431.8|13447|13435|13442.7|13430.7|0
1746412800000|2025-05-05 02:40:00|13444.9|13432.9|13440.7|13428.7|13444.9|13432.9|13438.4|13426.4|0
1746413100000|2025-05-05 02:45:00|13440.8|13428.8|13442.9|13430.9|13444|13432|13440.7|13428.7|0
1746413400000|2025-05-05 02:50:00|13441.9|13429.9|13447.2|13435.2|13447.2|13435.2|13441.9|13429.9|0
1746413700000|2025-05-05 02:55:00|13447.1|13435.1|13449.2|13437.2|13450.3|13438.3|13447.1|13435.1|0
1746414000000|2025-05-05 03:00:00|13447.1|13435.1|13447.1|13435.1|13449.2|13437.2|13442.7|13430.7|0
1746414300000|2025-05-05 03:05:00|13446|13434|13447.1|13435.1|13447.1|13435.1|13444.9|13432.9|0
1746414600000|2025-05-05 03:10:00|13447.2|13435.2|13442.9|13430.9|13447.2|13435.2|13440.7|13428.7|0
1746414900000|2025-05-05 03:15:00|13442.8|13430.8|13442.8|13430.8|13442.9|13430.9|13438.5|13426.5|0
1746415200000|2025-05-05 03:20:00|13444.9|13432.9|13442.6|13430.6|13447.1|13435.1|13442.6|13430.6|0
1746415500000|2025-05-05 03:25:00|13442.7|13430.7|13444.8|13432.8|13444.8|13432.8|13442.7|13430.7|0
1746415800000|2025-05-05 03:30:00|13445.8|13433.8|13446.9|13434.9|13446.9|13434.9|13444.7|13432.7|0
1746416100000|2025-05-05 03:35:00|13447|13435|13455.9|13443.9|13455.9|13443.9|13447|13435|0
1746416400000|2025-05-05 03:40:00|13456|13444|13455.9|13443.9|13458.2|13446.2|13455.9|13443.9|0
1746416700000|2025-05-05 03:45:00|13453.8|13441.8|13453.8|13441.8|13455.9|13443.9|13453.7|13441.7|0
1746417000000|2025-05-05 03:50:00|13453.7|13441.7|13457|13445|13457|13445|13453.7|13441.7|0
1746417300000|2025-05-05 03:55:00|13458.1|13446.1|13455.9|13443.9|13458.1|13446.1|13454.9|13442.9|0
1746417600000|2025-05-05 04:00:00|13454.8|13442.8|13453.7|13441.7|13454.8|13442.8|13453.7|13441.7|0
1746417900000|2025-05-05 04:05:00|13453.6|13441.6|13445|13433|13453.6|13441.6|13442.8|13430.8|0
1746418200000|2025-05-05 04:10:00|13445.1|13433.1|13449.4|13437.4|13451.5|13439.5|13442.8|13430.8|0
1746418500000|2025-05-05 04:15:00|13449.3|13437.3|13447.2|13435.2|13449.4|13437.4|13442.9|13430.9|0
1746418800000|2025-05-05 04:20:00|13447.3|13435.3|13447.3|13435.3|13449.4|13437.4|13447.2|13435.2|0
1746419100000|2025-05-05 04:25:00|13445.2|13433.2|13443.1|13431.1|13447.3|13435.3|13443|13431|0
1746419400000|2025-05-05 04:30:00|13445.2|13433.2|13449.5|13437.5|13449.5|13437.5|13445.2|13433.2|0
1746419700000|2025-05-05 04:35:00|13449.6|13437.6|13450.6|13438.6|13450.6|13438.6|13447.3|13435.3|0
1746420000000|2025-05-05 04:40:00|13449.5|13437.5|13451.6|13439.6|13451.6|13439.6|13449.4|13437.4|0
1746420300000|2025-05-05 04:45:00|13451.7|13439.7|13447.3|13435.3|13453.8|13441.8|13445.1|13433.1|0
1746420600000|2025-05-05 04:50:00|13446.2|13434.2|13440.8|13428.8|13447.3|13435.3|13440.8|13428.8|0
1746420900000|2025-05-05 04:55:00|13439.7|13427.7|13440.8|13428.8|13443|13431|13438.7|13426.7|0
1746421200000|2025-05-05 05:00:00|13440.9|13428.9|13445.4|13433.4|13447.5|13435.5|13440.9|13428.9|0
1746421500000|2025-05-05 05:05:00|13445.3|13433.3|13443.3|13431.3|13449.8|13437.8|13441.1|13429.1|0
1746421800000|2025-05-05 05:10:00|13444.4|13432.4|13447.5|13435.5|13451.8|13439.8|13443.3|13431.3|0
1746422100000|2025-05-05 05:15:00|13447.4|13435.4|13443.2|13431.2|13447.5|13435.5|13443.2|13431.2|0
1746422400000|2025-05-05 05:20:00|13445.3|13433.3|13443.2|13431.2|13445.4|13433.4|13443.2|13431.2|0
1746422700000|2025-05-05 05:25:00|13441.1|13429.1|13443.2|13431.2|13445.3|13433.3|13441|13429|0
1746423000000|2025-05-05 05:30:00|13444.2|13432.2|13446.4|13434.4|13448.5|13436.5|13443.2|13431.2|0
1746423300000|2025-05-05 05:35:00|13447.5|13435.5|13443.2|13431.2|13449.7|13437.7|13443.1|13431.1|0
1746423600000|2025-05-05 05:40:00|13445.3|13433.3|13441|13429|13447.6|13435.6|13441|13429|0
1746423900000|2025-05-05 05:45:00|13441.1|13429.1|13442.1|13430.1|13444.3|13432.3|13441|13429|0
1746424200000|2025-05-05 05:50:00|13442|13430|13442.1|13430.1|13443.2|13431.2|13441|13429|0
1746424500000|2025-05-05 05:55:00|13443.2|13431.2|13446.4|13434.4|13446.4|13434.4|13441|13429|0
1746424800000|2025-05-05 06:00:00|13445.4|13433.4|13447.3|13442.3|13454|13446.3|13426.8|13421.8|9
1746425100000|2025-05-05 06:05:00|13448.3|13443.3|13445.8|13440.8|13451.3|13446.3|13439.3|13434.3|6
1746425400000|2025-05-05 06:10:00|13445.3|13440.3|13438.8|13433.8|13445.3|13440.3|13434.8|13429.8|4
1746425700000|2025-05-05 06:15:00|13443.3|13438.3|13446.8|13441.8|13446.8|13441.8|13439.3|13434.3|5
1746426000000|2025-05-05 06:20:00|13442.3|13437.3|13441.8|13436.8|13443.3|13438.3|13441.8|13436.8|7
1746426300000|2025-05-05 06:25:00|||||||||1
1746426600000|2025-05-05 06:30:00|13441.3|13436.3|13452.8|13447.8|13452.8|13447.8|13437.8|13432.8|12
1746426900000|2025-05-05 06:35:00|13452.3|13447.3|13451.8|13446.8|13455.3|13450.3|13448.3|13443.3|3
1746427200000|2025-05-05 06:40:00|13452.3|13447.3|13456.8|13451.8|13456.8|13451.8|13452.3|13447.3|1
1746427500000|2025-05-05 06:45:00|13456.3|13451.3|13454.8|13449.8|13456.3|13451.3|13454.8|13449.8|0
1746427800000|2025-05-05 06:50:00|13454.3|13449.3|13453.3|13448.3|13454.3|13449.3|13453.3|13448.3|2
1746428100000|2025-05-05 06:55:00|13451.3|13446.3|13461.8|13456.8|13461.8|13456.8|13439.3|13434.3|35
1746428400000|2025-05-05 07:00:00|13468.3|13463.3|13499.8|13494.8|13503.3|13498.3|13468.3|13463.3|189
1746428700000|2025-05-05 07:05:00|13503.8|13498.8|13488.3|13483.3|13506.3|13501.3|13482.8|13477.8|92
1746429000000|2025-05-05 07:10:00|13488.8|13483.8|13493.3|13488.3|13495.8|13490.8|13478.8|13473.8|65
1746429300000|2025-05-05 07:15:00|13493.8|13488.8|13504.8|13499.8|13505.3|13500.3|13485.3|13480.3|107
1746429600000|2025-05-05 07:20:00|13503.6|13498.6|13520.1|13515.1|13522.6|13517.6|13502.1|13497.1|169
1746429900000|2025-05-05 07:25:00|13520.6|13515.6|13512.6|13507.6|13521.6|13516.6|13503.1|13498.1|108
1746430200000|2025-05-05 07:30:00|13513.1|13508.1|13510.2|13505.2|13516.6|13511.6|13502.6|13497.6|108
1746430500000|2025-05-05 07:35:00|13506.2|13501.2|13502.2|13497.2|13513.7|13508.7|13499.7|13494.7|113
1746430800000|2025-05-05 07:40:00|13502|13497|13503.5|13498.5|13514|13509|13501|13496|54
1746431100000|2025-05-05 07:45:00|13502.5|13497.5|13488.5|13483.5|13502.5|13497.5|13486.5|13481.5|43
1746431400000|2025-05-05 07:50:00|13489|13484|13484.5|13479.5|13491.5|13486.5|13482.5|13477.5|35
1746431700000|2025-05-05 07:55:00|13485|13480|13489.5|13484.5|13491|13486|13481|13476|31
1746432000000|2025-05-05 08:00:00|13490.5|13485.5|13502.5|13497.5|13503|13498|13488.5|13483.5|27
1746432300000|2025-05-05 08:05:00|13502|13497|13502|13497|13503.5|13498.5|13494.5|13489.5|41
1746432600000|2025-05-05 08:10:00|13500.8|13495.8|13486.8|13481.8|13504.3|13499.3|13484.8|13479.8|37
1746432900000|2025-05-05 08:15:00|13485.3|13480.3|13494.3|13489.3|13496.8|13491.8|13484.8|13479.8|21
1746433200000|2025-05-05 08:20:00|13494.4|13489.4|13491.4|13486.4|13497.9|13492.9|13488.9|13483.9|21
1746433500000|2025-05-05 08:25:00|13492.4|13487.4|13491.9|13486.9|13492.9|13487.9|13488.9|13483.9|22
1746433800000|2025-05-05 08:30:00|13493.1|13488.1|13508.6|13503.6|13511.1|13506.1|13493.1|13488.1|40
1746434100000|2025-05-05 08:35:00|13508.1|13503.1|13499.1|13494.1|13508.1|13503.1|13499.1|13494.1|26
1746434400000|2025-05-05 08:40:00|13497.5|13492.5|13506|13501|13507.5|13502.5|13494|13489|18
1746434700000|2025-05-05 08:45:00|13507|13502|13499|13494|13507|13502|13498.5|13493.5|17
1746435000000|2025-05-05 08:50:00|13499.9|13494.9|13488.4|13483.4|13501.9|13496.9|13487.9|13482.9|18
1746435300000|2025-05-05 08:55:00|13487.9|13482.9|13488.4|13483.4|13494.9|13489.9|13485.9|13480.9|22
1746435600000|2025-05-05 09:00:00|13488.3|13483.3|13496.3|13491.3|13498.3|13493.3|13487.8|13482.8|12
1746435900000|2025-05-05 09:05:00|13495.8|13490.8|13499.8|13494.8|13504.8|13499.8|13495.3|13490.3|22
1746436200000|2025-05-05 09:10:00|13498.8|13493.8|13490.8|13485.8|13498.8|13493.8|13489.3|13484.3|14
1746436500000|2025-05-05 09:15:00|13491.3|13486.3|13492.3|13487.3|13495.8|13490.8|13487.3|13482.3|23
1746436800000|2025-05-05 09:20:00|13493.5|13488.5|13498|13493|13499|13494|13491|13486|18
1746437100000|2025-05-05 09:25:00|13497.5|13492.5|13495.5|13490.5|13497.5|13492.5|13487|13482|19
1746437400000|2025-05-05 09:30:00|13494|13489|13504.5|13499.5|13506.5|13501.5|13494|13489|17
1746437700000|2025-05-05 09:35:00|13504|13499|13498.5|13493.5|13504|13499|13494|13489|23
1746438000000|2025-05-05 09:40:00|13498.6|13493.6|13502.6|13497.6|13502.6|13497.6|13498.1|13493.1|11
1746438300000|2025-05-05 09:45:00|13503.1|13498.1|13499.1|13494.1|13503.6|13498.6|13496.6|13491.6|18
1746438600000|2025-05-05 09:50:00|13499.3|13494.3|13500.8|13495.8|13505.8|13500.8|13498.8|13493.8|13
1746438900000|2025-05-05 09:55:00|13501.3|13496.3|13497.8|13492.8|13502.3|13497.3|13495.8|13490.8|17
1746439200000|2025-05-05 10:00:00|13496.9|13491.9|13484.9|13479.9|13499.4|13494.4|13483.4|13478.4|36
1746439500000|2025-05-05 10:05:00|13484.4|13479.4|13485.9|13480.9|13486.4|13481.4|13478.9|13473.9|14
1746439800000|2025-05-05 10:10:00|13486.7|13481.7|13487.2|13482.2|13488.2|13483.2|13484.7|13479.7|24
1746440100000|2025-05-05 10:15:00|13486.7|13481.7|13482.7|13477.7|13488.2|13483.2|13482.2|13477.2|18
1746440400000|2025-05-05 10:20:00|13482|13477|13480|13475|13482|13477|13476|13471|16
1746440700000|2025-05-05 10:25:00|13479|13474|13473.5|13468.5|13479|13474|13472.5|13467.5|22
1746441000000|2025-05-05 10:30:00|13474.2|13469.2|13479.2|13474.2|13480.2|13475.2|13473.7|13468.7|39
1746441300000|2025-05-05 10:35:00|13478.7|13473.7|13476.2|13471.2|13478.7|13473.7|13470.7|13465.7|31
1746441600000|2025-05-05 10:40:00|13476.9|13471.9|13467.4|13462.4|13476.9|13471.9|13466.4|13461.4|22
1746441900000|2025-05-05 10:45:00|13466.9|13461.9|13473.4|13468.4|13476.9|13471.9|13466.4|13461.4|50
1746442200000|2025-05-05 10:50:00|13473|13468|13479|13474|13480.5|13475.5|13473|13468|27
1746442500000|2025-05-05 10:55:00|13479.5|13474.5|13477.5|13472.5|13482.5|13477.5|13476|13471|25
1746442800000|2025-05-05 11:00:00|13476.7|13471.7|13480.7|13475.7|13481.2|13476.2|13472.7|13467.7|26
1746443100000|2025-05-05 11:05:00|13480.2|13475.2|13489.7|13484.7|13490.2|13485.2|13480.2|13475.2|17
1746443400000|2025-05-05 11:10:00|13489.5|13484.5|13493|13488|13493.5|13488.5|13487.5|13482.5|14
1746443700000|2025-05-05 11:15:00|13493.5|13488.5|13486.5|13481.5|13495.5|13490.5|13485.5|13480.5|14
1746444000000|2025-05-05 11:20:00|13487.5|13482.5|13486.5|13481.5|13489|13484|13484|13479|23
1746444300000|2025-05-05 11:25:00|13487|13482|13486|13481|13489|13484|13484.5|13479.5|15
1746444600000|2025-05-05 11:30:00|13486.1|13481.1|13486.6|13481.6|13489.1|13484.1|13483.1|13478.1|11
1746444900000|2025-05-05 11:35:00|13487.1|13482.1|13490.1|13485.1|13492.1|13487.1|13486.6|13481.6|25
1746445200000|2025-05-05 11:40:00|13490.4|13485.4|13493.4|13488.4|13495.9|13490.9|13490.4|13485.4|23
1746445500000|2025-05-05 11:45:00|13492.9|13487.9|13499.4|13494.4|13501.9|13496.9|13492.9|13487.9|32
1746445800000|2025-05-05 11:50:00|13498.1|13493.1|13499.1|13494.1|13503.6|13498.6|13495.1|13490.1|18
1746446100000|2025-05-05 11:55:00|13498.6|13493.6|13502.6|13497.6|13503.6|13498.6|13496.6|13491.6|17
1746446400000|2025-05-05 12:00:00|13502.2|13497.2|13502.2|13497.2|13506.7|13501.7|13501.7|13496.7|51
1746446700000|2025-05-05 12:05:00|13501.7|13496.7|13503.2|13498.2|13507.2|13502.2|13498.2|13493.2|32
1746447000000|2025-05-05 12:10:00|13503.5|13498.5|13503|13498|13504|13499|13497|13492|15
1746447300000|2025-05-05 12:15:00|13503.5|13498.5|13496.5|13491.5|13504|13499|13496|13491|13
1746447600000|2025-05-05 12:20:00|13496.9|13491.9|13496.4|13491.4|13498.9|13493.9|13494.4|13489.4|14
1746447900000|2025-05-05 12:25:00|13496.9|13491.9|13498.9|13493.9|13498.9|13493.9|13495.9|13490.9|17
1746448200000|2025-05-05 12:30:00|13497.9|13492.9|13494.9|13489.9|13498.4|13493.4|13490.4|13485.4|44
1746448500000|2025-05-05 12:35:00|13495.9|13490.9|13499.4|13494.4|13500.4|13495.4|13494.4|13489.4|22
1746448800000|2025-05-05 12:40:00|13499.9|13494.9|13505.9|13500.9|13507.4|13502.4|13499.9|13494.9|14
1746449100000|2025-05-05 12:45:00|13506.4|13501.4|13498.9|13493.9|13507.4|13502.4|13498.9|13493.9|62
1746449400000|2025-05-05 12:50:00|13500.3|13495.3|13505.3|13500.3|13506.8|13501.8|13500.3|13495.3|17
1746449700000|2025-05-05 12:55:00|13507.3|13502.3|13506.8|13501.8|13508.8|13503.8|13506.8|13501.8|20
1746450000000|2025-05-05 13:00:00|13506.5|13501.5|13507|13502|13511.5|13506.5|13500|13495|31
1746450300000|2025-05-05 13:05:00|13506.5|13501.5|13502|13497|13507.5|13502.5|13501.5|13496.5|18
1746450600000|2025-05-05 13:10:00|13503|13498|13488.5|13483.5|13505|13500|13488.5|13483.5|53
1746450900000|2025-05-05 13:15:00|13489|13484|13491.5|13486.5|13494.5|13489.5|13488|13483|21
1746451200000|2025-05-05 13:20:00|13492.4|13487.4|13495.4|13490.4|13495.4|13490.4|13489.4|13484.4|18
1746451500000|2025-05-05 13:25:00|13495.9|13490.9|13506.4|13501.4|13509.4|13504.4|13495.9|13490.9|44
1746451800000|2025-05-05 13:30:00|13505.9|13500.9|13495.9|13490.9|13505.9|13500.9|13489.4|13484.4|50
1746452100000|2025-05-05 13:35:00|13496.4|13491.4|13498.7|13493.7|13499.9|13494.9|13491.9|13486.9|29
1746452400000|2025-05-05 13:40:00|13498.6|13493.6|13500.1|13495.1|13504.1|13499.1|13496.1|13491.1|35
1746452700000|2025-05-05 13:45:00|13497.6|13492.6|13506.6|13501.6|13507.1|13502.1|13494.1|13489.1|65
1746453000000|2025-05-05 13:50:00|13505|13500|13502|13497|13505|13500|13495.5|13490.5|53
1746453300000|2025-05-05 13:55:00|13501.5|13496.5|13504|13499|13511.5|13506.5|13501|13496|52
1746453600000|2025-05-05 14:00:00|13504.2|13499.2|13511.7|13506.7|13521.2|13516.2|13504.2|13499.2|107
1746453900000|2025-05-05 14:05:00|13512.2|13507.2|13502.2|13497.2|13512.2|13507.2|13500.2|13495.2|45
1746454200000|2025-05-05 14:10:00|13503.3|13498.3|13513.8|13508.8|13518.8|13513.8|13501.8|13496.8|54
1746454500000|2025-05-05 14:15:00|13514.8|13509.8|13514.8|13509.8|13516.3|13511.3|13511.8|13506.8|45
1746454800000|2025-05-05 14:20:00|13514.3|13509.3|13508.3|13503.3|13514.3|13509.3|13507.8|13502.8|43
1746455100000|2025-05-05 14:25:00|13508.8|13503.8|13513.3|13508.3|13513.3|13508.3|13505.3|13500.3|33
1746455400000|2025-05-05 14:30:00|13514.2|13509.2|13508.7|13503.7|13515.7|13510.7|13506.7|13501.7|31
1746455700000|2025-05-05 14:35:00|13508.2|13503.2|13516.2|13511.2|13516.7|13511.7|13506.2|13501.2|45
1746456000000|2025-05-05 14:40:00|13515.3|13510.3|13515.3|13510.3|13515.8|13510.8|13505.3|13500.3|59
1746456300000|2025-05-05 14:45:00|13516.3|13511.3|13521.3|13516.3|13521.3|13516.3|13514.8|13509.8|55
1746456600000|2025-05-05 14:50:00|13520.7|13515.7|13515.2|13510.2|13524.7|13519.7|13513.7|13508.7|42
1746456900000|2025-05-05 14:55:00|13515.7|13510.7|13514.7|13509.7|13517.7|13512.7|13512.2|13507.2|56
1746457200000|2025-05-05 15:00:00|13515.5|13510.5|13507|13502|13515.5|13510.5|13506|13501|74
1746457500000|2025-05-05 15:05:00|13506.5|13501.5|13508|13503|13511.5|13506.5|13501|13496|65
1746457800000|2025-05-05 15:10:00|13508.3|13503.3|13514.3|13509.3|13515.8|13510.8|13506.3|13501.3|49
1746458100000|2025-05-05 15:15:00|13515.3|13510.3|13516.8|13511.8|13518.8|13513.8|13512.8|13507.8|57
1746458400000|2025-05-05 15:20:00|13516.3|13511.3|13520.3|13515.3|13521.8|13516.8|13515.3|13510.3|72
1746458700000|2025-05-05 15:25:00|13521.8|13516.8|13517.8|13512.8|13521.8|13516.8|13510.3|13505.3|203
1746459000000|2025-05-05 15:30:00|13518.3|13512.3|13515.3|13508.3|13521.3|13515.3|13503.3|13496.3|340
1746459300000|2025-05-05 15:35:00|13516.3|13509.3|13505.3|13497.3|13517.3|13511.3|13504.3|13496.3|89
1746459600000|2025-05-05 15:40:00|13508.3|13498.3|13515.3|13509.3|13518.3|13510.3|13508.3|13498.3|35
1746459900000|2025-05-05 15:45:00|13516.3|13510.3|13522.3|13515.3|13524.3|13516.3|13516.3|13510.3|17
1746460200000|2025-05-05 15:50:00|13523.3|13516.3|13526.3|13518.3|13527.3|13518.3|13523.3|13516.3|3
1746460500000|2025-05-05 15:55:00|13525.3|13517.3|13524.3|13516.3|13526.3|13517.3|13519.3|13513.3|17
1746460800000|2025-05-05 16:00:00|13527.3|13517.3|13532.3|13524.3|13532.3|13524.3|13526.3|13517.3|7
1746461100000|2025-05-05 16:05:00|13531.3|13527.3|13528.3|13521.3|13537.3|13528.3|13528.3|13521.3|19
1746461400000|2025-05-05 16:10:00|13531.3|13522.3|13534.3|13524.3|13534.3|13524.3|13530.3|13522.3|5
1746461700000|2025-05-05 16:15:00|13537.3|13526.3|13537.3|13528.3|13539.3|13530.3|13537.3|13526.3|6
1746462000000|2025-05-05 16:20:00|13536.3|13529.3|13536.3|13528.3|13536.3|13529.3|13536.3|13527.3|0
1746462300000|2025-05-05 16:25:00|13537.3|13531.3|13540.3|13532.3|13542.3|13532.3|13537.3|13530.3|8
1746462600000|2025-05-05 16:30:00|13539.3|13531.3|13538.3|13530.3|13539.3|13531.3|13533.3|13525.3|10
1746462900000|2025-05-05 16:35:00|13540.3|13531.3|13541.3|13531.3|13541.3|13532.3|13538.3|13529.3|2
1746463200000|2025-05-05 16:40:00|13540.3|13532.3|13542.3|13534.3|13543.3|13534.3|13540.3|13532.3|3
1746463500000|2025-05-05 16:45:00|13541.3|13533.3|13539.3|13530.3|13541.3|13534.3|13539.3|13530.3|1
1746463800000|2025-05-05 16:50:00|13538.3|13531.3|13538.3|13529.3|13538.3|13531.3|13538.3|13529.3|0
1746464100000|2025-05-05 16:55:00|13536.3|13527.3|13531.3|13524.3|13536.3|13527.3|13529.3|13521.3|21
1746464400000|2025-05-05 17:00:00|13532.3|13522.3|13533.3|13523.3|13534.8|13523.3|13527.3|13520.3|4
1746464700000|2025-05-05 17:05:00|13532.3|13522.3|13531.3|13522.3|13532.3|13522.3|13531.3|13522.3|0
1746465000000|2025-05-05 17:10:00|13530.3|13523.3|13530.3|13521.3|13530.3|13523.3|13530.3|13520.3|1
1746465300000|2025-05-05 17:15:00|13529.3|13519.3|13527.3|13518.3|13531.3|13520.3|13525.3|13514.3|4
1746466200000|2025-05-05 17:30:00|13526.3|13519.3|13532.3|13522.3|13532.3|13522.3|13526.3|13519.3|1
1746466500000|2025-05-05 17:35:00|||||||||1
1746466800000|2025-05-05 17:40:00|13531.3|13521.3|13530.3|13522.3|13531.3|13522.3|13530.3|13520.3|1
1746467100000|2025-05-05 17:45:00|13536.3|13525.3|13535.3|13526.3|13537.3|13527.3|13532.3|13525.3|6
1746467400000|2025-05-05 17:50:00|13537.3|13527.3|13536.3|13525.3|13539.3|13531.3|13534.3|13524.3|4
1746467700000|2025-05-05 17:55:00|13535.3|13524.3|13541.2|13529.2|13541.3|13532.3|13532.8|13524.3|11
1746468000000|2025-05-05 18:00:00|13540.2|13528.2|13545.6|13533.6|13545.6|13533.6|13540.2|13528.2|0
1746468300000|2025-05-05 18:05:00|13545.7|13533.7|13547.8|13535.8|13547.9|13535.9|13543.5|13531.5|0
1746468600000|2025-05-05 18:10:00|13545.7|13533.7|13552.2|13540.2|13552.2|13540.2|13545.7|13533.7|0
1746468900000|2025-05-05 18:15:00|13552.1|13540.1|13550.1|13538.1|13554.3|13542.3|13550|13538|0
1746469200000|2025-05-05 18:20:00|13550|13538|13550.1|13538.1|13552.3|13540.3|13550|13538|0
1746469500000|2025-05-05 18:25:00|13550.2|13538.2|13548|13536|13552.3|13540.3|13547.9|13535.9|0
1746469800000|2025-05-05 18:30:00|13547.9|13535.9|13554.5|13542.5|13554.5|13542.5|13547.9|13535.9|0
1746470100000|2025-05-05 18:35:00|13554.4|13542.4|13554.5|13542.5|13554.5|13542.5|13552.3|13540.3|0
1746470400000|2025-05-05 18:40:00|13554.6|13542.6|13552.4|13540.4|13556.7|13544.7|13552.3|13540.3|0
1746470700000|2025-05-05 18:45:00|13552.3|13540.3|13552.3|13540.3|13552.4|13540.4|13550.1|13538.1|0
1746471000000|2025-05-05 18:50:00|13552.4|13540.4|13548|13536|13552.5|13540.5|13548|13536|0
1746471300000|2025-05-05 18:55:00|13545.9|13533.9|13542.5|13530.5|13545.9|13533.9|13541.4|13529.4|0
1746471600000|2025-05-05 19:00:00|13541.5|13529.5|13543.5|13531.5|13543.5|13531.5|13536.9|13524.9|0
1746471900000|2025-05-05 19:05:00|13543.6|13531.6|13541.3|13529.3|13545.7|13533.7|13541.2|13529.2|0
1746472200000|2025-05-05 19:10:00|13541.2|13529.2|13541.2|13529.2|13541.3|13529.3|13539|13527|0
1746472500000|2025-05-05 19:15:00|13542.3|13530.3|13539|13527|13543.5|13531.5|13539|13527|0
1746472800000|2025-05-05 19:20:00|13536.9|13524.9|13534.5|13522.5|13541.2|13529.2|13532.3|13520.3|0
1746473100000|2025-05-05 19:25:00|13534.4|13522.4|13536.6|13524.6|13536.8|13524.8|13532.3|13520.3|0
1746473400000|2025-05-05 19:30:00|13534.5|13522.5|13536.7|13524.7|13536.7|13524.7|13534.4|13522.4|0
1746473700000|2025-05-05 19:35:00|13536.8|13524.8|13538.9|13526.9|13543.3|13531.3|13536.7|13524.7|0
1746474000000|2025-05-05 19:40:00|13536.7|13524.7|13532.3|13520.3|13539|13527|13530.1|13518.1|0
1746474300000|2025-05-05 19:45:00|13532.2|13520.2|13532.1|13520.1|13532.3|13520.3|13525.6|13513.6|0
1746474600000|2025-05-05 19:50:00|13532.2|13520.2|13518.7|13506.7|13532.3|13520.3|13516.4|13504.4|0
1746474900000|2025-05-05 19:55:00|13516.5|13504.5|13520.9|13508.9|13520.9|13508.9|13514.3|13502.3|0
1746475200000|2025-05-05 20:00:00|13520.8|13508.8|13515.2|13503.2|13527|13515|13514.8|13502.8|0
1746475500000|2025-05-05 20:05:00|13514.8|13502.8|13514.7|13502.7|13521.3|13509.3|13512.3|13500.3|0
1746475800000|2025-05-05 20:10:00|13514.3|13502.3|13516|13504|13516.5|13504.5|13513.9|13501.9|0
1746476100000|2025-05-05 20:15:00|13515.6|13503.6|13515.7|13503.7|13516.6|13504.6|13514|13502|0
1746476400000|2025-05-05 20:20:00|13516.2|13504.2|13515.3|13503.3|13519.5|13507.5|13514.4|13502.4|0
1746476700000|2025-05-05 20:25:00|13514.9|13502.9|13513.3|13501.3|13515.3|13503.3|13511.6|13499.6|0
1746477000000|2025-05-05 20:30:00|13513.8|13501.8|13510.9|13498.9|13515.7|13503.7|13510.9|13498.9|0
1746477300000|2025-05-05 20:35:00|13511.3|13499.3|13516.1|13504.1|13516.1|13504.1|13510.9|13498.9|0
1746477600000|2025-05-05 20:40:00|13516.6|13504.6|13516.8|13504.8|13517.7|13505.7|13515.2|13503.2|0
1746477900000|2025-05-05 20:45:00|13516.6|13504.6|13518.1|13506.1|13520.5|13508.5|13516.6|13504.6|0
1746478200000|2025-05-05 20:50:00|13517.7|13505.7|13520.1|13508.1|13520.5|13508.5|13517.2|13505.2|0
1746478500000|2025-05-05 20:55:00|13519.9|13507.9|13520.1|13508.1|13521.4|13509.4|13519.4|13507.4|0
1746478800000|2025-05-05 21:00:00|13518.8|13506.8|13520.3|13508.3|13522.1|13510.1|13518.6|13506.6|0
1746479100000|2025-05-05 21:05:00|13520.8|13508.8|13519.7|13507.7|13520.8|13508.8|13519.7|13507.7|0
1746479400000|2025-05-05 21:10:00|13520.1|13508.1|13517.5|13505.5|13520.1|13508.1|13517|13505|0
1746479700000|2025-05-05 21:15:00|13517.4|13505.4|13516.6|13504.6|13517.9|13505.9|13516.4|13504.4|0
1746480000000|2025-05-05 21:20:00|13517|13505|13517.5|13505.5|13517.9|13505.9|13516.4|13504.4|0
1746480300000|2025-05-05 21:25:00|13518.4|13506.4|13517.3|13505.3|13518.4|13506.4|13517.3|13505.3|0
1746480600000|2025-05-05 21:30:00|13517|13505|13517.3|13505.3|13518.8|13506.8|13517|13505|0
1746480900000|2025-05-05 21:35:00|13517.5|13505.5|13517.3|13505.3|13518.4|13506.4|13517|13505|0
1746481200000|2025-05-05 21:40:00|13517|13505|13518.4|13506.4|13518.6|13506.6|13516.8|13504.8|0
1746481500000|2025-05-05 21:45:00|13518.6|13506.6|13517.7|13505.7|13518.6|13506.6|13517.7|13505.7|0
1746481800000|2025-05-05 21:50:00|13517.9|13505.9|13517.7|13505.7|13517.9|13505.9|13517.7|13505.7|0
1746482100000|2025-05-05 21:55:00|13518.4|13506.4|13517.5|13505.5|13521|13509|13516.4|13504.4|0
1746482400000|2025-05-05 22:00:00|13517.3|13505.3|13517.5|13505.5|13521|13509|13512.7|13500.7|0
1746482700000|2025-05-05 22:05:00|13517.3|13505.3|13519.5|13507.5|13520.1|13508.1|13513.8|13501.8|0
1746483000000|2025-05-05 22:10:00|13519.7|13507.7|13523.1|13511.1|13523.1|13511.1|13518.1|13506.1|0
1746483300000|2025-05-05 22:15:00|13522.9|13510.9|13525.5|13513.5|13527.1|13515.1|13522.7|13510.7|0
1746483600000|2025-05-05 22:20:00|13525.8|13513.8|13521.4|13509.4|13525.8|13513.8|13521.2|13509.2|0
1746483900000|2025-05-05 22:25:00|13521.2|13509.2|13522.3|13510.3|13522.3|13510.3|13520.9|13508.9|0
1746484200000|2025-05-05 22:30:00|13522.7|13510.7|13522.3|13510.3|13523.8|13511.8|13519.6|13507.6|0
1746484500000|2025-05-05 22:35:00|13522.2|13510.2|13523.1|13511.1|13524|13512|13520.7|13508.7|0
1746484800000|2025-05-05 22:40:00|13522.9|13510.9|13520.9|13508.9|13523.1|13511.1|13520.9|13508.9|0
1746485100000|2025-05-05 22:45:00|13520.3|13508.3|13517.4|13505.4|13520.9|13508.9|13517.4|13505.4|0
1746485400000|2025-05-05 22:50:00|13517.7|13505.7|13517.7|13505.7|13518.5|13506.5|13517.2|13505.2|0
1746485700000|2025-05-05 22:55:00|13517.9|13505.9|13518.1|13506.1|13519|13507|13517.4|13505.4|0
1746486000000|2025-05-05 23:00:00|13517.7|13505.7|13519.8|13507.8|13520.3|13508.3|13517.4|13505.4|0
1746486300000|2025-05-05 23:05:00|13519.4|13507.4|13520.3|13508.3|13521.8|13509.8|13517.4|13505.4|0
1746486600000|2025-05-05 23:10:00|13520.1|13508.1|13520.5|13508.5|13521.4|13509.4|13519.4|13507.4|0
1746486900000|2025-05-05 23:15:00|13520.9|13508.9|13521.4|13509.4|13522.3|13510.3|13520.3|13508.3|0
1746487200000|2025-05-05 23:20:00|13520.7|13508.7|13522.3|13510.3|13523.4|13511.4|13519.6|13507.6|0
1746487500000|2025-05-05 23:25:00|13522.2|13510.2|13519.8|13507.8|13522.7|13510.7|13519.8|13507.8|0
1746487800000|2025-05-05 23:30:00|13519.4|13507.4|13518.3|13506.3|13519.4|13507.4|13515.7|13503.7|0
1746488100000|2025-05-05 23:35:00|13518.5|13506.5|13520.3|13508.3|13520.9|13508.9|13516.1|13504.1|0
1746488400000|2025-05-05 23:40:00|13520.1|13508.1|13520.1|13508.1|13520.5|13508.5|13518.5|13506.5|0
1746488700000|2025-05-05 23:45:00|13520.3|13508.3|13520.5|13508.5|13521.4|13509.4|13519|13507|0
1746489000000|2025-05-05 23:50:00|13520.3|13508.3|13517|13505|13520.9|13508.9|13515.5|13503.5|0
1746489300000|2025-05-05 23:55:00|13517.2|13505.2|13516.3|13504.3|13517.7|13505.7|13514.8|13502.8|0
1746489600000|2025-05-06 00:00:00|13516.6|13504.6|13518.1|13506.1|13518.1|13506.1|13514.4|13502.4|0
1746489900000|2025-05-06 00:05:00|13517.9|13505.9|13527.4|13515.4|13527.8|13515.8|13517.9|13505.9|0
1746490200000|2025-05-06 00:10:00|13527.1|13515.1|13524.3|13512.3|13528.2|13516.2|13522.3|13510.3|0
1746490500000|2025-05-06 00:15:00|13524.5|13512.5|13510.7|13498.7|13527.9|13515.9|13507.6|13495.6|0
1746490800000|2025-05-06 00:20:00|13509.7|13497.7|13507.9|13495.9|13516.5|13504.5|13505.8|13493.8|0
1746491100000|2025-05-06 00:25:00|13506.8|13494.8|13513.3|13501.3|13513.3|13501.3|13505.7|13493.7|0
1746491400000|2025-05-06 00:30:00|13514.4|13502.4|13515.5|13503.5|13518.7|13506.7|13511.1|13499.1|0
1746491700000|2025-05-06 00:35:00|13516.5|13504.5|13505.8|13493.8|13516.6|13504.6|13504.7|13492.7|0
1746492000000|2025-05-06 00:40:00|13506.8|13494.8|13504.6|13492.6|13507.9|13495.9|13503.5|13491.5|0
1746492300000|2025-05-06 00:45:00|13503.5|13491.5|13504.6|13492.6|13507.8|13495.8|13503.5|13491.5|0
1746492600000|2025-05-06 00:50:00|13504.5|13492.5|13504.6|13492.6|13508.9|13496.9|13503.5|13491.5|0
1746492900000|2025-05-06 00:55:00|13505.7|13493.7|13505.8|13493.8|13509|13497|13503.6|13491.6|0
1746493200000|2025-05-06 01:00:00|13504.7|13492.7|13510|13498|13512.1|13500.1|13503.6|13491.6|0
1746493500000|2025-05-06 01:05:00|13508.9|13496.9|13509.9|13497.9|13509.9|13497.9|13504.5|13492.5|0
1746493800000|2025-05-06 01:10:00|13508.8|13496.8|13511|13499|13512.1|13500.1|13507.8|13495.8|0
1746494100000|2025-05-06 01:15:00|13510|13498|13507.8|13495.8|13511|13499|13505.6|13493.6|0
1746494400000|2025-05-06 01:20:00|13507.9|13495.9|13506.8|13494.8|13512.2|13500.2|13506.8|13494.8|0
1746494700000|2025-05-06 01:25:00|13505.7|13493.7|13503.5|13491.5|13508.9|13496.9|13503.5|13491.5|0
1746495000000|2025-05-06 01:30:00|13504.6|13492.6|13503.2|13491.2|13504.6|13492.6|13501.1|13489.1|0
1746495300000|2025-05-06 01:35:00|13503.3|13491.3|13496.7|13484.7|13503.3|13491.3|13496.7|13484.7|0
1746495600000|2025-05-06 01:40:00|13498.8|13486.8|13496.7|13484.7|13501|13489|13494.5|13482.5|0
1746495900000|2025-05-06 01:45:00|13496.8|13484.8|13494.6|13482.6|13498.9|13486.9|13494.5|13482.5|0
1746496200000|2025-05-06 01:50:00|13495.6|13483.6|13496.8|13484.8|13498.9|13486.9|13493.5|13481.5|0
1746496500000|2025-05-06 01:55:00|13497.8|13485.8|13499.9|13487.9|13503.2|13491.2|13496.8|13484.8|0
1746496800000|2025-05-06 02:00:00|13501|13489|13498.9|13486.9|13502.1|13490.1|13498.8|13486.8|0
1746497100000|2025-05-06 02:05:00|13500|13488|13496.6|13484.6|13500|13488|13492.4|13480.4|0
1746497400000|2025-05-06 02:10:00|13497.7|13485.7|13495.5|13483.5|13498.7|13486.7|13494.4|13482.4|0
1746497700000|2025-05-06 02:15:00|13494.4|13482.4|13495.5|13483.5|13495.5|13483.5|13493.3|13481.3|0
1746498000000|2025-05-06 02:20:00|13496.6|13484.6|13495.5|13483.5|13497.7|13485.7|13493.3|13481.3|0
1746498300000|2025-05-06 02:25:00|13493.3|13481.3|13494.4|13482.4|13495.5|13483.5|13493.3|13481.3|0
1746498600000|2025-05-06 02:30:00|13495.5|13483.5|13496.6|13484.6|13497.6|13485.6|13493.3|13481.3|0
1746498900000|2025-05-06 02:35:00|13495.5|13483.5|13500.9|13488.9|13500.9|13488.9|13495.5|13483.5|0
1746499200000|2025-05-06 02:40:00|13499.8|13487.8|13494.5|13482.5|13500.9|13488.9|13493.4|13481.4|0
1746499500000|2025-05-06 02:45:00|13495.6|13483.6|13497.7|13485.7|13497.7|13485.7|13495.6|13483.6|0
1746499800000|2025-05-06 02:50:00|13497.8|13485.8|13498.8|13486.8|13499.9|13487.9|13497.7|13485.7|0
1746500100000|2025-05-06 02:55:00|13499.8|13487.8|13497.7|13485.7|13499.8|13487.8|13495.5|13483.5|0
1746500400000|2025-05-06 03:00:00|13497.6|13485.6|13491.2|13479.2|13497.6|13485.6|13491.2|13479.2|0
1746500700000|2025-05-06 03:05:00|13491.1|13479.1|13491|13479|13491.2|13479.2|13488.9|13476.9|0
1746501000000|2025-05-06 03:10:00|13491.1|13479.1|13495.4|13483.4|13495.4|13483.4|13491|13479|0
1746501300000|2025-05-06 03:15:00|13496.5|13484.5|13499.7|13487.7|13499.7|13487.7|13496.5|13484.5|0
1746501600000|2025-05-06 03:20:00|13499.8|13487.8|13502|13490|13504.1|13492.1|13499.8|13487.8|0
1746501900000|2025-05-06 03:25:00|13500.9|13488.9|13499.9|13487.9|13502|13490|13499.9|13487.9|0
1746502200000|2025-05-06 03:30:00|13501|13489|13504.2|13492.2|13505.3|13493.3|13499.8|13487.8|0
1746502500000|2025-05-06 03:35:00|13505.3|13493.3|13504.2|13492.2|13508.5|13496.5|13504.2|13492.2|0
1746502800000|2025-05-06 03:40:00|13504.3|13492.3|13504.2|13492.2|13506.4|13494.4|13504.2|13492.2|0
1746503100000|2025-05-06 03:45:00|13504.3|13492.3|13504.2|13492.2|13504.3|13492.3|13504.2|13492.2|0
1746503400000|2025-05-06 03:50:00|13504.3|13492.3|13506.4|13494.4|13506.4|13494.4|13504.2|13492.2|0
1746503700000|2025-05-06 03:55:00|13506.3|13494.3|13508.7|13496.7|13508.7|13496.7|13506.3|13494.3|0
1746504000000|2025-05-06 04:00:00|13508.6|13496.6|13508.7|13496.7|13508.7|13496.7|13506.5|13494.5|0
1746504300000|2025-05-06 04:05:00|13507.6|13495.6|13506.4|13494.4|13508.7|13496.7|13506.4|13494.4|0
1746504600000|2025-05-06 04:10:00|13505.4|13493.4|13506.4|13494.4|13508.6|13496.6|13505.4|13493.4|0
1746504900000|2025-05-06 04:15:00|13507.5|13495.5|13508.5|13496.5|13508.6|13496.6|13506.4|13494.4|0
1746505200000|2025-05-06 04:20:00|13508.6|13496.6|13505.2|13493.2|13508.6|13496.6|13505.2|13493.2|0
1746505500000|2025-05-06 04:25:00|13506.3|13494.3|13504.3|13492.3|13506.4|13494.4|13504.2|13492.2|0
1746505800000|2025-05-06 04:30:00|13504.2|13492.2|13504.2|13492.2|13504.3|13492.3|13504.2|13492.2|0
1746506400000|2025-05-06 04:40:00|13502.1|13490.1|13505.3|13493.3|13505.3|13493.3|13502|13490|0
1746506700000|2025-05-06 04:45:00|13506.3|13494.3|13504.4|13492.4|13506.4|13494.4|13504.2|13492.2|0
1746507000000|2025-05-06 04:50:00|13504.5|13492.5|13504.3|13492.3|13504.5|13492.5|13504.3|13492.3|0
1746507300000|2025-05-06 04:55:00|13504.4|13492.4|13510.8|13498.8|13510.8|13498.8|13504.3|13492.3|0
1746507600000|2025-05-06 05:00:00|13510.7|13498.7|13506.4|13494.4|13510.8|13498.8|13506.4|13494.4|0
1746507900000|2025-05-06 05:05:00|13504.2|13492.2|13508.6|13496.6|13508.6|13496.6|13504.2|13492.2|0
1746508200000|2025-05-06 05:10:00|13508.7|13496.7|13506.4|13494.4|13510.8|13498.8|13506.4|13494.4|0
1746508500000|2025-05-06 05:15:00|13504.2|13492.2|13502.1|13490.1|13507.5|13495.5|13502|13490|0
1746508800000|2025-05-06 05:20:00|13502|13490|13503.1|13491.1|13504.2|13492.2|13502|13490|0
1746509100000|2025-05-06 05:25:00|13502.1|13490.1|13502|13490|13504.2|13492.2|13502|13490|0
1746509400000|2025-05-06 05:30:00|13504.1|13492.1|13502|13490|13504.2|13492.2|13499.8|13487.8|0
1746509700000|2025-05-06 05:35:00|13504.1|13492.1|13506.3|13494.3|13506.3|13494.3|13502|13490|0
1746510000000|2025-05-06 05:40:00|13507.3|13495.3|13501.9|13489.9|13510.6|13498.6|13501.9|13489.9|0
1746510300000|2025-05-06 05:45:00|13502|13490|13497.6|13485.6|13502|13490|13497.6|13485.6|0
1746510600000|2025-05-06 05:50:00|13497.7|13485.7|13497.6|13485.6|13499.8|13487.8|13497.6|13485.6|0
1746510900000|2025-05-06 05:55:00|13495.5|13483.5|13496.1|13484.1|13500.5|13488.5|13493.8|13481.8|0
1746511200000|2025-05-06 06:00:00|13496|13484|13528.7|13523.7|13529.7|13524.7|13496|13484|31
1746511500000|2025-05-06 06:05:00|13529.2|13524.2|13525.7|13520.7|13534.2|13529.2|13522.2|13517.2|24
1746511800000|2025-05-06 06:10:00|13525.2|13520.2|13529.2|13524.2|13531.7|13526.7|13525.2|13520.2|6
1746512100000|2025-05-06 06:15:00|13529.7|13524.7|13521.7|13516.7|13529.7|13524.7|13521.7|13516.7|10
1746512400000|2025-05-06 06:20:00|13521.2|13516.2|13520.2|13515.2|13523.7|13518.7|13519.2|13514.2|17
1746512700000|2025-05-06 06:25:00|13519.7|13514.7|13532.7|13527.7|13532.7|13527.7|13519.7|13514.7|19
1746513000000|2025-05-06 06:30:00|13533.2|13528.2|13535.2|13530.2|13536.7|13531.7|13532.2|13527.2|12
1746513300000|2025-05-06 06:35:00|13534.2|13529.2|13531.7|13526.7|13534.2|13529.2|13531.7|13526.7|1
1746513600000|2025-05-06 06:40:00|13525.2|13520.2|13513.7|13508.7|13525.2|13520.2|13512.2|13507.2|18
1746513900000|2025-05-06 06:45:00|13512.2|13507.2|13511.7|13506.7|13513.7|13508.7|13510.7|13505.7|14
1746514200000|2025-05-06 06:50:00|13511.2|13506.2|13509.2|13504.2|13511.7|13506.7|13509.2|13504.2|12
1746514500000|2025-05-06 06:55:00|13509.7|13504.7|13537.7|13532.7|13540.7|13535.7|13509.7|13504.7|44
1746514800000|2025-05-06 07:00:00|13542.2|13537.2|13574.2|13569.2|13584.7|13579.7|13542.2|13537.2|317
1746515100000|2025-05-06 07:05:00|13574.7|13569.7|13542.7|13537.7|13575.2|13570.2|13536.2|13531.2|157
1746515400000|2025-05-06 07:10:00|13543.2|13538.2|13549.7|13544.7|13551.7|13546.7|13534.2|13529.2|93
1746515700000|2025-05-06 07:15:00|13551.7|13546.7|13563.2|13558.2|13583.7|13578.7|13551.7|13546.7|140
1746516000000|2025-05-06 07:20:00|13563.1|13558.1|13555.1|13550.1|13567.1|13562.1|13547.6|13542.6|147
1746516300000|2025-05-06 07:25:00|13555.6|13550.6|13561.1|13556.1|13563.1|13558.1|13554.1|13549.1|78
1746516600000|2025-05-06 07:30:00|13561.6|13556.6|13570|13565|13578|13573|13560.1|13555.1|56
1746516900000|2025-05-06 07:35:00|13570.5|13565.5|13562|13557|13573.5|13568.5|13559|13554|54
1746517200000|2025-05-06 07:40:00|13562.6|13557.6|13557.6|13552.6|13572.6|13567.6|13556.1|13551.1|56
1746517500000|2025-05-06 07:45:00|13558.6|13553.6|13562.1|13557.1|13567.1|13562.1|13553.6|13548.6|42
1746517800000|2025-05-06 07:50:00|13562.3|13557.3|13562.8|13557.8|13564.8|13559.8|13558.3|13553.3|25
1746518100000|2025-05-06 07:55:00|13563.3|13558.3|13549.8|13544.8|13564.8|13559.8|13549.8|13544.8|25
1746518400000|2025-05-06 08:00:00|13549.6|13544.6|13529.1|13524.1|13554.6|13549.6|13524.1|13519.1|52
1746518700000|2025-05-06 08:05:00|13528.1|13523.1|13518.6|13513.6|13538.1|13533.1|13514.1|13509.1|56
1746519000000|2025-05-06 08:10:00|13519|13514|13519|13514|13522|13517|13499|13494|86
1746519300000|2025-05-06 08:15:00|13519.5|13514.5|13511|13506|13525|13520|13508|13503|51
1746519600000|2025-05-06 08:20:00|13510.4|13505.4|13503.9|13498.9|13510.4|13505.4|13495.4|13490.4|44
1746519900000|2025-05-06 08:25:00|13504.4|13499.4|13502.9|13497.9|13518.9|13513.9|13500.4|13495.4|32
1746520200000|2025-05-06 08:30:00|13503.2|13498.2|13502.2|13497.2|13504.2|13499.2|13489.2|13484.2|36
1746520500000|2025-05-06 08:35:00|13502.7|13497.7|13502.2|13497.2|13505.7|13500.7|13497.7|13492.7|32
1746520800000|2025-05-06 08:40:00|13501.3|13496.3|13507.8|13502.8|13512.3|13507.3|13493.8|13488.8|49
1746521100000|2025-05-06 08:45:00|13507.3|13502.3|13497.3|13492.3|13507.3|13502.3|13495.8|13490.8|37
1746521400000|2025-05-06 08:50:00|13498.3|13493.3|13501.3|13496.3|13507.8|13502.8|13491.8|13486.8|40
1746521700000|2025-05-06 08:55:00|13500.8|13495.8|13502.8|13497.8|13508.3|13503.3|13495.3|13490.3|52
1746522000000|2025-05-06 09:00:00|13502.5|13497.5|13480|13475|13503.5|13498.5|13476.5|13471.5|90
1746522300000|2025-05-06 09:05:00|13481|13476|13482|13477|13495.5|13490.5|13479.5|13474.5|53
1746522600000|2025-05-06 09:10:00|13483.2|13478.2|13463.2|13458.2|13487.2|13482.2|13453.7|13448.7|88
1746522900000|2025-05-06 09:15:00|13462.7|13457.7|13435.7|13430.7|13467.7|13462.7|13429.2|13424.2|64
1746523200000|2025-05-06 09:20:00|13436.5|13431.5|13420|13415|13442|13437|13420|13415|60
1746523500000|2025-05-06 09:25:00|13420.5|13415.5|13429|13424|13432.5|13427.5|13411.5|13406.5|65
1746523800000|2025-05-06 09:30:00|13427.8|13422.8|13443.3|13438.3|13446.3|13441.3|13426.8|13421.8|29
1746524100000|2025-05-06 09:35:00|13442.8|13437.8|13446.8|13441.8|13453.3|13448.3|13442.8|13437.8|32
1746524400000|2025-05-06 09:40:00|13446.2|13441.2|13448.2|13443.2|13459.7|13454.7|13446.2|13441.2|26
1746524700000|2025-05-06 09:45:00|13448.7|13443.7|13453.7|13448.7|13460.7|13455.7|13446.7|13441.7|31
1746525000000|2025-05-06 09:50:00|13454.4|13449.4|13479.9|13474.9|13479.9|13474.9|13454.4|13449.4|25
1746525300000|2025-05-06 09:55:00|13480.4|13475.4|13481.4|13476.4|13485.4|13480.4|13478.4|13473.4|31
1746525600000|2025-05-06 10:00:00|13480.7|13475.7|13471.7|13466.7|13483.7|13478.7|13469.7|13464.7|54
1746525900000|2025-05-06 10:05:00|13472.2|13467.2|13466.7|13461.7|13473.7|13468.7|13462.2|13457.2|65
1746526200000|2025-05-06 10:10:00|13467.4|13462.4|13472.4|13467.4|13473.4|13468.4|13462.9|13457.9|14
1746526500000|2025-05-06 10:15:00|13470.9|13465.9|13484.9|13479.9|13486.4|13481.4|13467.4|13462.4|63
1746526800000|2025-05-06 10:20:00|13483.2|13478.2|13484.7|13479.7|13487.2|13482.2|13477.7|13472.7|55
1746527100000|2025-05-06 10:25:00|13484.2|13479.2|13486.7|13481.7|13490.2|13485.2|13480.2|13475.2|54
1746527400000|2025-05-06 10:30:00|13486.6|13481.6|13500.1|13495.1|13501.6|13496.6|13486.6|13481.6|65
1746527700000|2025-05-06 10:35:00|13500.6|13495.6|13493.6|13488.6|13502.6|13497.6|13491.6|13486.6|27
1746528000000|2025-05-06 10:40:00|13494.3|13489.3|13488.8|13483.8|13497.3|13492.3|13488.3|13483.3|41
1746528300000|2025-05-06 10:45:00|13489.3|13484.3|13500.8|13495.8|13504.8|13499.8|13488.8|13483.8|40
1746528600000|2025-05-06 10:50:00|13501.5|13496.5|13504|13499|13506|13501|13496|13491|37
1746528900000|2025-05-06 10:55:00|13503.5|13498.5|13506.5|13501.5|13507|13502|13495.5|13490.5|54
1746529200000|2025-05-06 11:00:00|13507.9|13502.9|13505.4|13500.4|13509.9|13504.9|13497.4|13492.4|37
1746529500000|2025-05-06 11:05:00|13505.9|13500.9|13507.4|13502.4|13509.4|13504.4|13502.4|13497.4|29
1746529800000|2025-05-06 11:10:00|13507|13502|13514.5|13509.5|13514.5|13509.5|13506.5|13501.5|23
1746530100000|2025-05-06 11:15:00|13513|13508|13512.5|13507.5|13517|13512|13510.5|13505.5|16
1746530400000|2025-05-06 11:20:00|13511.4|13506.4|13500.4|13495.4|13516.4|13511.4|13495.4|13490.4|147
1746530700000|2025-05-06 11:25:00|13500.9|13495.9|13503.9|13498.9|13505.9|13500.9|13497.9|13492.9|32
1746531000000|2025-05-06 11:30:00|13504.3|13499.3|13490.8|13485.8|13505.8|13500.8|13489.8|13484.8|26
1746531300000|2025-05-06 11:35:00|13491.3|13486.3|13508.8|13503.8|13514.3|13509.3|13489.8|13484.8|35
1746531600000|2025-05-06 11:40:00|13508.2|13503.2|13513.7|13508.7|13516.7|13511.7|13508.2|13503.2|26
1746531900000|2025-05-06 11:45:00|13514.2|13509.2|13504.7|13499.7|13514.2|13509.2|13503.2|13498.2|31
1746532200000|2025-05-06 11:50:00|13505.1|13500.1|13503.1|13498.1|13506.6|13501.6|13495.1|13490.1|17
1746532500000|2025-05-06 11:55:00|13503.6|13498.6|13515.6|13510.6|13516.6|13511.6|13500.1|13495.1|20
1746532800000|2025-05-06 12:00:00|13515.3|13510.3|13514.3|13509.3|13517.8|13512.8|13507.8|13502.8|40
1746533100000|2025-05-06 12:05:00|13512.3|13507.3|13516.8|13511.8|13519.3|13514.3|13512.3|13507.3|33
1746533400000|2025-05-06 12:10:00|13517.3|13512.3|13516.3|13511.3|13520.3|13515.3|13509.3|13504.3|24
1746533700000|2025-05-06 12:15:00|13516.8|13511.8|13518.8|13513.8|13519.8|13514.8|13514.3|13509.3|30
1746534000000|2025-05-06 12:20:00|13518.7|13513.7|13517.2|13512.2|13521.2|13516.2|13513.2|13508.2|31
1746534300000|2025-05-06 12:25:00|13516.7|13511.7|13519.7|13514.7|13520.2|13515.2|13512.2|13507.2|35
1746534600000|2025-05-06 12:30:00|13519.9|13514.9|13525.4|13520.4|13526.4|13521.4|13518.4|13513.4|42
1746534900000|2025-05-06 12:35:00|13524.9|13519.9|13527.9|13522.9|13533.9|13528.9|13524.4|13519.4|25
1746535200000|2025-05-06 12:40:00|13527.3|13522.3|13527.3|13522.3|13533.8|13528.8|13526.8|13521.8|35
1746535500000|2025-05-06 12:45:00|13527.8|13522.8|13525.3|13520.3|13531.3|13526.3|13524.3|13519.3|24
1746535800000|2025-05-06 12:50:00|13525.5|13520.5|13525|13520|13528|13523|13523.5|13518.5|20
1746536100000|2025-05-06 12:55:00|13526.5|13521.5|13525.5|13520.5|13528.5|13523.5|13523|13518|40
1746536400000|2025-05-06 13:00:00|13526.5|13521.5|13518.5|13513.5|13528.5|13523.5|13515.5|13510.5|53
1746536700000|2025-05-06 13:05:00|13519|13514|13528.5|13523.5|13529.5|13524.5|13518|13513|20
1746537000000|2025-05-06 13:10:00|13527.9|13522.9|13531.9|13526.9|13531.9|13526.9|13527.9|13522.9|23
1746537300000|2025-05-06 13:15:00|13532.4|13527.4|13531.9|13526.9|13533.9|13528.9|13526.9|13521.9|25
1746537600000|2025-05-06 13:20:00|13532.3|13527.3|13529.8|13524.8|13533.3|13528.3|13526.8|13521.8|21
1746537900000|2025-05-06 13:25:00|13531.8|13526.8|13518.8|13513.8|13532.8|13527.8|13518.3|13513.3|26
1746538200000|2025-05-06 13:30:00|13519.2|13514.2|13527.2|13522.2|13530.7|13525.7|13516.2|13511.2|62
1746538500000|2025-05-06 13:35:00|13526.7|13521.7|13532.2|13527.2|13535.2|13530.2|13524.2|13519.2|40
1746538800000|2025-05-06 13:40:00|13531|13526|13520|13515|13534|13529|13516|13511|36
1746539100000|2025-05-06 13:45:00|13519|13514|13520.5|13515.5|13529|13524|13517|13512|70
1746539400000|2025-05-06 13:50:00|13521.3|13516.3|13512.8|13507.8|13523.3|13518.3|13507.8|13502.8|91
1746539700000|2025-05-06 13:55:00|13514.8|13509.8|13528.3|13523.3|13534.3|13529.3|13510.3|13505.3|69
1746540000000|2025-05-06 14:00:00|13527.7|13522.7|13527.2|13522.2|13529.7|13524.7|13522.2|13517.2|69
1746540300000|2025-05-06 14:05:00|13527.7|13522.7|13531.2|13526.2|13532.2|13527.2|13522.7|13517.7|51
1746540600000|2025-05-06 14:10:00|13531.7|13526.7|13525.7|13520.7|13533.2|13528.2|13525.7|13520.7|42
1746540900000|2025-05-06 14:15:00|13526.2|13521.2|13546.2|13541.2|13558.2|13553.2|13526.2|13521.2|258
1746541200000|2025-05-06 14:20:00|13545.8|13540.8|13533.3|13528.3|13545.8|13540.8|13533.3|13528.3|107
1746541500000|2025-05-06 14:25:00|13533.8|13528.8|13531.8|13526.8|13539.3|13534.3|13527.8|13522.8|91
1746541800000|2025-05-06 14:30:00|13533.6|13528.6|13520.1|13515.1|13535.6|13530.6|13517.6|13512.6|83
1746542100000|2025-05-06 14:35:00|13520.6|13515.6|13514.1|13509.1|13522.1|13517.1|13508.1|13503.1|52
1746542400000|2025-05-06 14:40:00|13513.7|13508.7|13500.2|13495.2|13514.2|13509.2|13497.2|13492.2|50
1746542700000|2025-05-06 14:45:00|13500.7|13495.7|13505.2|13500.2|13506.2|13501.2|13494.7|13489.7|93
1746543000000|2025-05-06 14:50:00|13505.3|13500.3|13498.8|13493.8|13505.3|13500.3|13491.8|13486.8|46
1746543300000|2025-05-06 14:55:00|13498.3|13493.3|13507.3|13502.3|13512.3|13507.3|13496.8|13491.8|50
1746543600000|2025-05-06 15:00:00|13506.2|13501.2|13507.2|13502.2|13510.7|13505.7|13503.7|13498.7|39
1746543900000|2025-05-06 15:05:00|13508.2|13503.2|13515.7|13510.7|13519.7|13514.7|13508.2|13503.2|90
1746544200000|2025-05-06 15:10:00|13516|13511|13514.5|13509.5|13517|13512|13509|13504|50
1746544500000|2025-05-06 15:15:00|13515|13510|13517.5|13512.5|13518.5|13513.5|13512.5|13507.5|40
1746544800000|2025-05-06 15:20:00|13518.9|13513.9|13513.4|13508.4|13519.4|13514.4|13509.9|13504.9|86
1746545100000|2025-05-06 15:25:00|13512.9|13507.9|13513.4|13508.4|13518.9|13513.9|13508.9|13503.9|113
1746545400000|2025-05-06 15:30:00|13513.9|13506.9|13532.9|13525.9|13532.9|13525.9|13512.9|13505.9|341
1746545700000|2025-05-06 15:35:00|13534.9|13527.9|13526.9|13519.9|13534.9|13527.9|13519.9|13512.9|193
1746546000000|2025-05-06 15:40:00|13529.9|13521.9|13511.9|13504.9|13529.9|13521.9|13511.9|13504.9|13
1746546300000|2025-05-06 15:45:00|13513.9|13505.9|13515.9|13507.9|13518.9|13510.9|13512.9|13504.9|12
1746546600000|2025-05-06 15:50:00|13514.9|13505.9|13508.9|13500.9|13514.9|13506.9|13508.9|13499.9|12
1746546900000|2025-05-06 15:55:00|13507.9|13498.9|13503.9|13495.9|13512.9|13504.9|13503.9|13495.9|13
1746547200000|2025-05-06 16:00:00|13504.9|13496.9|13514.9|13505.9|13517.9|13509.9|13504.9|13496.9|37
1746547500000|2025-05-06 16:05:00|13513.9|13503.9|13506.9|13498.9|13514.9|13506.9|13506.9|13498.9|11
1746547800000|2025-05-06 16:10:00|13508.9|13500.9|13533.9|13525.9|13538.9|13530.9|13507.9|13499.9|112
1746548100000|2025-05-06 16:15:00|13534.9|13526.9|13536.9|13527.9|13537.9|13528.9|13526.9|13517.9|26
1746548400000|2025-05-06 16:20:00|13535.9|13528.9|13518.9|13508.9|13537.9|13528.9|13512.9|13503.9|25
1746548700000|2025-05-06 16:25:00|13517.9|13509.9|13513.9|13505.9|13524.9|13514.9|13512.9|13504.9|17
1746549000000|2025-05-06 16:30:00|13514.9|13506.9|13518.9|13511.9|13522.9|13514.9|13511.9|13502.9|22
1746549300000|2025-05-06 16:35:00|13519.9|13510.9|13516.9|13507.9|13522.9|13513.9|13512.9|13504.9|9
1746549600000|2025-05-06 16:40:00|13515.9|13508.9|13506.9|13497.9|13516.9|13508.9|13504.9|13495.9|17
1746549900000|2025-05-06 16:45:00|13505.9|13495.9|13505.9|13496.9|13506.9|13499.9|13499.9|13492.9|18
1746550200000|2025-05-06 16:50:00|13504.9|13495.9|13502.9|13494.9|13505.9|13499.9|13500.9|13493.9|14
1746550500000|2025-05-06 16:55:00|13505.9|13495.9|13498.9|13490.9|13507.9|13499.9|13498.9|13490.9|26
1746550800000|2025-05-06 17:00:00|13499.9|13491.9|13501.9|13492.9|13509.9|13501.9|13499.9|13490.9|14
1746551100000|2025-05-06 17:05:00|13502.9|13493.9|13515.9|13505.9|13515.9|13505.9|13502.9|13493.9|10
1746551400000|2025-05-06 17:10:00|13514.9|13506.9|13508.9|13501.9|13515.9|13507.9|13508.9|13499.9|34
1746551700000|2025-05-06 17:15:00|13511.9|13503.9|13513.9|13507.9|13515.9|13507.9|13507.9|13501.9|68
1746552000000|2025-05-06 17:20:00|13512.9|13505.9|13500.9|13493.9|13512.9|13505.9|13498.9|13489.9|50
1746552300000|2025-05-06 17:25:00|13501.9|13491.9|13495.9|13487.9|13503.9|13495.9|13494.9|13485.9|32
1746552600000|2025-05-06 17:30:00|13497.9|13488.9|13505.9|13496.9|13506.9|13496.9|13495.9|13488.9|39
1746552900000|2025-05-06 17:35:00|13506.9|13497.9|13496.9|13484.9|13509.9|13501.9|13496.9|13484.9|9
1746553200000|2025-05-06 17:40:00|13495.9|13482.9|13488.9|13479.9|13495.9|13483.9|13486.9|13477.9|26
1746553500000|2025-05-06 17:45:00|13487.9|13477.9|13482.9|13474.9|13490.9|13483.9|13482.9|13472.9|18
1746553800000|2025-05-06 17:50:00|13481.9|13473.9|13481.9|13473.9|13487.9|13478.9|13481.9|13472.9|27
1746554100000|2025-05-06 17:55:00|13479.9|13474.9|13477.7|13465.7|13484.4|13475.4|13475.9|13465.7|38
1746554400000|2025-05-06 18:00:00|13477.8|13465.8|13491.1|13479.1|13495.4|13483.4|13477.7|13465.7|0
1746554700000|2025-05-06 18:05:00|13491|13479|13490.9|13478.9|13491.1|13479.1|13486.4|13474.4|0
1746555000000|2025-05-06 18:10:00|13488.7|13476.7|13484.4|13472.4|13488.7|13476.7|13482.1|13470.1|0
1746555300000|2025-05-06 18:15:00|13484.5|13472.5|13491.2|13479.2|13493.3|13481.3|13484.4|13472.4|0
1746555600000|2025-05-06 18:20:00|13493.4|13481.4|13497.8|13485.8|13500|13488|13491.1|13479.1|0
1746555900000|2025-05-06 18:25:00|13498.9|13486.9|13504.5|13492.5|13506.6|13494.6|13497.8|13485.8|0
1746556200000|2025-05-06 18:30:00|13504.4|13492.4|13506.6|13494.6|13508.8|13496.8|13504.4|13492.4|0
1746556500000|2025-05-06 18:35:00|13506.5|13494.5|13502.3|13490.3|13506.6|13494.6|13500|13488|0
1746556800000|2025-05-06 18:40:00|13502.4|13490.4|13500.1|13488.1|13506.7|13494.7|13497.9|13485.9|0
1746557100000|2025-05-06 18:45:00|13499|13487|13502.4|13490.4|13504.6|13492.6|13497.9|13485.9|0
1746557400000|2025-05-06 18:50:00|13502.3|13490.3|13502.5|13490.5|13503.5|13491.5|13497.9|13485.9|0
1746557700000|2025-05-06 18:55:00|13502.4|13490.4|13504.9|13492.9|13507|13495|13502.4|13490.4|0
1746558000000|2025-05-06 19:00:00|13504.8|13492.8|13502.6|13490.6|13507|13495|13502.5|13490.5|0
1746558300000|2025-05-06 19:05:00|13502.5|13490.5|13498|13486|13502.6|13490.6|13495.8|13483.8|0
1746558600000|2025-05-06 19:10:00|13498.1|13486.1|13502.5|13490.5|13502.6|13490.6|13493.6|13481.6|0
1746558900000|2025-05-06 19:15:00|13502.6|13490.6|13495.9|13483.9|13504.7|13492.7|13495.9|13483.9|0
1746559200000|2025-05-06 19:20:00|13496|13484|13496|13484|13498.2|13486.2|13493.7|13481.7|0
1746559500000|2025-05-06 19:25:00|13496.1|13484.1|13500.5|13488.5|13500.5|13488.5|13495|13483|0
1746559800000|2025-05-06 19:30:00|13499.4|13487.4|13506|13494|13510.3|13498.3|13499.4|13487.4|0
1746560100000|2025-05-06 19:35:00|13507.1|13495.1|13502.6|13490.6|13507.1|13495.1|13500.4|13488.4|0
1746560400000|2025-05-06 19:40:00|13502.5|13490.5|13504.9|13492.9|13506|13494|13500.4|13488.4|0
1746560700000|2025-05-06 19:45:00|13502.8|13490.8|13502.8|13490.8|13505.1|13493.1|13500.5|13488.5|0
1746561000000|2025-05-06 19:50:00|13502.7|13490.7|13493.7|13481.7|13502.8|13490.8|13489.3|13477.3|0
1746561300000|2025-05-06 19:55:00|13493.6|13481.6|13484.5|13472.5|13494.7|13482.7|13480.4|13468.4|0
1746561600000|2025-05-06 20:00:00|13484.6|13472.6|13485.3|13473.3|13485.4|13473.4|13478|13466|0
1746561900000|2025-05-06 20:05:00|13484.9|13472.9|13482.9|13470.9|13486.9|13474.9|13481.1|13469.1|0
1746562200000|2025-05-06 20:10:00|13483.1|13471.1|13481.6|13469.6|13484.9|13472.9|13480.7|13468.7|0
1746562500000|2025-05-06 20:15:00|13480.7|13468.7|13483.6|13471.6|13486.9|13474.9|13477.2|13465.2|0
1746562800000|2025-05-06 20:20:00|13484|13472|13479.2|13467.2|13484.4|13472.4|13477.6|13465.6|0
1746563100000|2025-05-06 20:25:00|13479.1|13467.1|13452.6|13440.6|13480|13468|13449.9|13437.9|0
1746563400000|2025-05-06 20:30:00|13454.8|13442.8|13462.1|13450.1|13463|13451|13453.5|13441.5|0
1746563700000|2025-05-06 20:35:00|13461.6|13449.6|13466.3|13454.3|13468.2|13456.2|13455.2|13443.2|0
1746564000000|2025-05-06 20:40:00|13466.2|13454.2|13465.8|13453.8|13467.8|13455.8|13463|13451|0
1746564300000|2025-05-06 20:45:00|13466.3|13454.3|13466.9|13454.9|13468.2|13456.2|13465.8|13453.8|0
1746564600000|2025-05-06 20:50:00|13467.4|13455.4|13468.7|13456.7|13470.7|13458.7|13464.9|13452.9|0
1746564900000|2025-05-06 20:55:00|13468.3|13456.3|13468.3|13456.3|13469.2|13457.2|13466.3|13454.3|0
1746565200000|2025-05-06 21:00:00|13467.8|13455.8|13464.1|13452.1|13468.1|13456.1|13462.1|13450.1|0
1746565500000|2025-05-06 21:05:00|13463.7|13451.7|13461.9|13449.9|13465.2|13453.2|13456.9|13444.9|0
1746565800000|2025-05-06 21:10:00|13462|13450|13464.3|13452.3|13466.1|13454.1|13462|13450|0
1746566100000|2025-05-06 21:15:00|13464.6|13452.6|13464.9|13452.9|13468.2|13456.2|13461.9|13449.9|0
1746566400000|2025-05-06 21:20:00|13464.5|13452.5|13464.9|13452.9|13465.8|13453.8|13464.3|13452.3|0
1746566700000|2025-05-06 21:25:00|13465.4|13453.4|13463.2|13451.2|13465.8|13453.8|13462.9|13450.9|0
1746567000000|2025-05-06 21:30:00|13463.1|13451.1|13462.5|13450.5|13463.8|13451.8|13461.4|13449.4|0
1746567300000|2025-05-06 21:35:00|13462.7|13450.7|13461.9|13449.9|13462.7|13450.7|13460.6|13448.6|0
1746567600000|2025-05-06 21:40:00|13461.1|13449.1|13461.7|13449.7|13463.5|13451.5|13460.4|13448.4|0
1746567900000|2025-05-06 21:45:00|13461.5|13449.5|13460.4|13448.4|13461.5|13449.5|13460.4|13448.4|0
1746568200000|2025-05-06 21:50:00|13461.1|13449.1|13460.4|13448.4|13461.1|13449.1|13458.4|13446.4|0
1746568500000|2025-05-06 21:55:00|13460.3|13448.3|13460.1|13448.1|13460.9|13448.9|13458|13446|0
1746568800000|2025-05-06 22:00:00|13459.8|13447.8|13551|13539|13569.1|13557.1|13457|13445|0
1746569100000|2025-05-06 22:05:00|13551.3|13539.3|13567.8|13555.8|13588.4|13576.4|13550.8|13538.8|0
1746569400000|2025-05-06 22:10:00|13567.2|13555.2|13550.7|13538.7|13567.2|13555.2|13547.4|13535.4|0
1746569700000|2025-05-06 22:15:00|13550.5|13538.5|13557.9|13545.9|13567.2|13555.2|13542.5|13530.5|0
1746570000000|2025-05-06 22:20:00|13558.4|13546.4|13554.1|13542.1|13568.9|13556.9|13551.2|13539.2|0
1746570300000|2025-05-06 22:25:00|13554.3|13542.3|13563.8|13551.8|13566|13554|13553.2|13541.2|0
1746570600000|2025-05-06 22:30:00|13563.6|13551.6|13550.2|13538.2|13568|13556|13548.9|13536.9|0
1746570900000|2025-05-06 22:35:00|13549.8|13537.8|13539.4|13527.4|13550.5|13538.5|13531.5|13519.5|0
1746571200000|2025-05-06 22:40:00|13539.5|13527.5|13539.7|13527.7|13546.3|13534.3|13539|13527|0
1746571500000|2025-05-06 22:45:00|13539.9|13527.9|13547.8|13535.8|13549.6|13537.6|13538.3|13526.3|0
1746571800000|2025-05-06 22:50:00|13548|13536|13555.3|13543.3|13559.3|13547.3|13547.8|13535.8|0
1746572100000|2025-05-06 22:55:00|13555.5|13543.5|13557.7|13545.7|13558.2|13546.2|13552.9|13540.9|0
1746572400000|2025-05-06 23:00:00|13557.8|13545.8|13552.3|13540.3|13561.3|13549.3|13550.5|13538.5|0
1746572700000|2025-05-06 23:05:00|13552.5|13540.5|13541.8|13529.8|13553.2|13541.2|13541.1|13529.1|0
1746573000000|2025-05-06 23:10:00|13542|13530|13544.6|13532.6|13546.4|13534.4|13540.5|13528.5|0
1746573300000|2025-05-06 23:15:00|13544.4|13532.4|13548.8|13536.8|13549.5|13537.5|13541.3|13529.3|0
1746573600000|2025-05-06 23:20:00|13548.4|13536.4|13551.5|13539.5|13552.4|13540.4|13548.4|13536.4|0
1746573900000|2025-05-06 23:25:00|13551.3|13539.3|13548.9|13536.9|13552.2|13540.2|13548.2|13536.2|0
1746574200000|2025-05-06 23:30:00|13549.1|13537.1|13542.7|13530.7|13549.5|13537.5|13541|13529|0
1746574500000|2025-05-06 23:35:00|13543.1|13531.1|13547.1|13535.1|13548|13536|13541.4|13529.4|0
1746574800000|2025-05-06 23:40:00|13546.9|13534.9|13550.4|13538.4|13552.8|13540.8|13546.2|13534.2|0
1746575100000|2025-05-06 23:45:00|13550.2|13538.2|13551.3|13539.3|13552.8|13540.8|13546|13534|0
1746575400000|2025-05-06 23:50:00|13551.5|13539.5|13553.7|13541.7|13555.2|13543.2|13550|13538|0
1746575700000|2025-05-06 23:55:00|13553.5|13541.5|13552.2|13540.2|13555.7|13543.7|13548.7|13536.7|0
1746576000000|2025-05-07 00:00:00|13552|13540|13544.8|13532.8|13554.2|13542.2|13542.8|13530.8|0
1746576300000|2025-05-07 00:05:00|13544.6|13532.6|13537.6|13525.6|13544.6|13532.6|13534.6|13522.6|0
1746576600000|2025-05-07 00:10:00|13537.4|13525.4|13540.3|13528.3|13540.7|13528.7|13529.4|13517.4|0
1746576900000|2025-05-07 00:15:00|13540.2|13528.2|13532.5|13520.5|13540.3|13528.3|13526|13514|0
1746577200000|2025-05-07 00:20:00|13532.6|13520.6|13542.4|13530.4|13544.6|13532.6|13531.4|13519.4|0
1746577500000|2025-05-07 00:25:00|13542.5|13530.5|13555.4|13543.4|13555.4|13543.4|13540.3|13528.3|0
1746577800000|2025-05-07 00:30:00|13555.5|13543.5|13555.4|13543.4|13564.1|13552.1|13554.3|13542.3|0
1746578100000|2025-05-07 00:35:00|13555.3|13543.3|13550.1|13538.1|13555.5|13543.5|13549|13537|0
1746578400000|2025-05-07 00:40:00|13549|13537|13553|13541|13553|13541|13546.9|13534.9|0
1746578700000|2025-05-07 00:45:00|13555.1|13543.1|13559.3|13547.3|13563.7|13551.7|13554.1|13542.1|0
1746579000000|2025-05-07 00:50:00|13558.3|13546.3|13560.4|13548.4|13563.7|13551.7|13558.2|13546.2|0
1746579300000|2025-05-07 00:55:00|13561.5|13549.5|13552.8|13540.8|13561.5|13549.5|13552.8|13540.8|0
1746579600000|2025-05-07 01:00:00|13552.7|13540.7|13559.4|13547.4|13561.6|13549.6|13550.6|13538.6|0
1746579900000|2025-05-07 01:05:00|13557.3|13545.3|13555|13543|13557.3|13545.3|13552.8|13540.8|0
1746580200000|2025-05-07 01:10:00|13553.9|13541.9|13565.4|13553.4|13572.1|13560.1|13550.6|13538.6|0
1746580500000|2025-05-07 01:15:00|13565.5|13553.5|13558.9|13546.9|13565.5|13553.5|13557.8|13545.8|0
1746580800000|2025-05-07 01:20:00|13557.8|13545.8|13554.6|13542.6|13559|13547|13553.5|13541.5|0
1746581100000|2025-05-07 01:25:00|13556.8|13544.8|13554.6|13542.6|13559|13547|13551.3|13539.3|0
1746581400000|2025-05-07 01:30:00|13552.5|13540.5|13536.4|13524.4|13552.5|13540.5|13535.2|13523.2|0
1746581700000|2025-05-07 01:35:00|13537.4|13525.4|13539.6|13527.6|13541.7|13529.7|13535.2|13523.2|0
1746582000000|2025-05-07 01:40:00|13541.7|13529.7|13539.5|13527.5|13548.1|13536.1|13539.5|13527.5|0
1746582300000|2025-05-07 01:45:00|13539.6|13527.6|13542.8|13530.8|13543.9|13531.9|13538.4|13526.4|0
1746582600000|2025-05-07 01:50:00|13543.9|13531.9|13543.8|13531.8|13547.1|13535.1|13541.6|13529.6|0
1746582900000|2025-05-07 01:55:00|13546|13534|13547.1|13535.1|13548.2|13536.2|13544.9|13532.9|0
1746583200000|2025-05-07 02:00:00|13548.2|13536.2|13534.8|13522.8|13548.2|13536.2|13530.5|13518.5|0
1746583500000|2025-05-07 02:05:00|13537|13525|13536.9|13524.9|13541.4|13529.4|13534.8|13522.8|0
1746583800000|2025-05-07 02:10:00|13537|13525|13534.8|13522.8|13539.1|13527.1|13533.7|13521.7|0
1746584100000|2025-05-07 02:15:00|13534.9|13522.9|13536.9|13524.9|13537|13525|13532.6|13520.6|0
1746584400000|2025-05-07 02:20:00|13535.8|13523.8|13529.3|13517.3|13540.2|13528.2|13528.2|13516.2|0
1746584700000|2025-05-07 02:25:00|13530.3|13518.3|13530.3|13518.3|13533.6|13521.6|13523.7|13511.7|0
1746585000000|2025-05-07 02:30:00|13531.4|13519.4|13528.1|13516.1|13533.6|13521.6|13527|13515|0
1746585300000|2025-05-07 02:35:00|13528.2|13516.2|13532.6|13520.6|13532.6|13520.6|13528.1|13516.1|0
1746585600000|2025-05-07 02:40:00|13531.5|13519.5|13520.6|13508.6|13532.6|13520.6|13519.4|13507.4|0
1746585900000|2025-05-07 02:45:00|13521.7|13509.7|13519.6|13507.6|13521.8|13509.8|13515.2|13503.2|0
1746586200000|2025-05-07 02:50:00|13519.5|13507.5|13528.1|13516.1|13528.1|13516.1|13519.5|13507.5|0
1746586500000|2025-05-07 02:55:00|13525.9|13513.9|13532.4|13520.4|13532.5|13520.5|13525.9|13513.9|0
1746586800000|2025-05-07 03:00:00|13532.5|13520.5|13530.4|13518.4|13533.6|13521.6|13530.3|13518.3|0
1746587100000|2025-05-07 03:05:00|13530.5|13518.5|13530.5|13518.5|13534.8|13522.8|13528.3|13516.3|0
1746587400000|2025-05-07 03:10:00|13531.5|13519.5|13533.9|13521.9|13534.9|13522.9|13530.5|13518.5|0
1746587700000|2025-05-07 03:15:00|13534.9|13522.9|13525.2|13513.2|13534.9|13522.9|13524.1|13512.1|0
1746588000000|2025-05-07 03:20:00|13524.1|13512.1|13524|13512|13526.2|13514.2|13521.8|13509.8|0
1746588300000|2025-05-07 03:25:00|13522.9|13510.9|13525.1|13513.1|13526.2|13514.2|13521.9|13509.9|0
1746588600000|2025-05-07 03:30:00|13526.2|13514.2|13531.6|13519.6|13532.7|13520.7|13524|13512|0
1746588900000|2025-05-07 03:35:00|13532.7|13520.7|13539.1|13527.1|13539.2|13527.2|13532.7|13520.7|0
1746589200000|2025-05-07 03:40:00|13539|13527|13528.4|13516.4|13539.1|13527.1|13526.2|13514.2|0
1746589500000|2025-05-07 03:45:00|13530.5|13518.5|13530.5|13518.5|13532.7|13520.7|13529.5|13517.5|0
1746589800000|2025-05-07 03:50:00|13530.4|13518.4|13533.7|13521.7|13534.8|13522.8|13530.4|13518.4|0
1746590100000|2025-05-07 03:55:00|13530.5|13518.5|13530.4|13518.4|13532.7|13520.7|13530.4|13518.4|0
1746590400000|2025-05-07 04:00:00|13530.5|13518.5|13532.7|13520.7|13532.7|13520.7|13530.5|13518.5|0
1746590700000|2025-05-07 04:05:00|13531.6|13519.6|13537|13525|13537.1|13525.1|13529.4|13517.4|0
1746591000000|2025-05-07 04:10:00|13536|13524|13540.3|13528.3|13541.5|13529.5|13534.9|13522.9|0
1746591300000|2025-05-07 04:15:00|13539.3|13527.3|13540.4|13528.4|13541.5|13529.5|13539.2|13527.2|0
1746591600000|2025-05-07 04:20:00|13539.3|13527.3|13542.5|13530.5|13543.6|13531.6|13538.2|13526.2|0
1746591900000|2025-05-07 04:25:00|13541.5|13529.5|13537.1|13525.1|13543.6|13531.6|13537.1|13525.1|0
1746592200000|2025-05-07 04:30:00|13535|13523|13531.6|13519.6|13535|13523|13530.6|13518.6|0
1746592500000|2025-05-07 04:35:00|13532.7|13520.7|13530.5|13518.5|13532.7|13520.7|13530.5|13518.5|0
1746592800000|2025-05-07 04:40:00|13530.4|13518.4|13532.6|13520.6|13533.7|13521.7|13530.4|13518.4|0
1746593100000|2025-05-07 04:45:00|13532.7|13520.7|13534.8|13522.8|13537|13525|13532.6|13520.6|0
1746593400000|2025-05-07 04:50:00|13534.7|13522.7|13535.9|13523.9|13536.9|13524.9|13532.6|13520.6|0
1746593700000|2025-05-07 04:55:00|13534.8|13522.8|13535.9|13523.9|13535.9|13523.9|13534.8|13522.8|0
1746594000000|2025-05-07 05:00:00|13536.9|13524.9|13533.8|13521.8|13537|13525|13528.4|13516.4|0
1746594300000|2025-05-07 05:05:00|13534.9|13522.9|13531.6|13519.6|13534.9|13522.9|13528.3|13516.3|0
1746594600000|2025-05-07 05:10:00|13530.5|13518.5|13532.7|13520.7|13532.8|13520.8|13529.4|13517.4|0
1746594900000|2025-05-07 05:15:00|13532.8|13520.8|13533.8|13521.8|13534.9|13522.9|13531.6|13519.6|0
1746595200000|2025-05-07 05:20:00|13532.7|13520.7|13528.4|13516.4|13537|13525|13528.4|13516.4|0
1746595500000|2025-05-07 05:25:00|13526.3|13514.3|13531.5|13519.5|13531.5|13519.5|13524|13512|0
1746595800000|2025-05-07 05:30:00|13532.6|13520.6|13534.2|13522.2|13537|13525|13532|13520|0
1746596100000|2025-05-07 05:35:00|13534.3|13522.3|13523.3|13511.3|13534.3|13522.3|13523.3|13511.3|0
1746596400000|2025-05-07 05:40:00|13523.4|13511.4|13525.4|13513.4|13525.4|13513.4|13518.9|13506.9|0
1746596700000|2025-05-07 05:45:00|13525.3|13513.3|13521.1|13509.1|13529.6|13517.6|13521|13509|0
1746597000000|2025-05-07 05:50:00|13522.1|13510.1|13527.5|13515.5|13529.7|13517.7|13522.1|13510.1|0
1746597300000|2025-05-07 05:55:00|13526.4|13514.4|13523.2|13511.2|13529.7|13517.7|13521.1|13509.1|0
1746597600000|2025-05-07 06:00:00|13521.1|13509.1|13515.7|13510.7|13529.6|13519.7|13511.2|13506.2|12
1746597900000|2025-05-07 06:05:00|13516.7|13511.7|13521.2|13516.2|13526.7|13521.7|13515.7|13510.7|9
1746598200000|2025-05-07 06:10:00|13520.7|13515.7|13515.2|13510.2|13520.7|13515.7|13513.7|13508.7|4
1746598500000|2025-05-07 06:15:00|13514.7|13509.7|13506.7|13501.7|13514.7|13509.7|13504.7|13499.7|7
1746598800000|2025-05-07 06:20:00|13504.7|13499.7|13493.2|13488.2|13504.7|13499.7|13489.2|13484.2|15
1746599100000|2025-05-07 06:25:00|13493.7|13488.7|13498.7|13493.7|13500.2|13495.2|13493.2|13488.2|8
1746599400000|2025-05-07 06:30:00|13499.2|13494.2|13491.7|13486.7|13499.2|13494.2|13490.2|13485.2|8
1746599700000|2025-05-07 06:35:00|13492.7|13487.7|13501.7|13496.7|13504.7|13499.7|13491.7|13486.7|8
1746600000000|2025-05-07 06:40:00|13501.2|13496.2|13500.7|13495.7|13501.7|13496.7|13500.7|13495.7|0
1746600300000|2025-05-07 06:45:00|13497.7|13492.7|13497.7|13492.7|13498.2|13493.2|13497.7|13492.7|1
1746600600000|2025-05-07 06:50:00|13505.2|13500.2|13507.7|13502.7|13509.2|13504.2|13505.2|13500.2|5
1746600900000|2025-05-07 06:55:00|13505.2|13500.2|13511.2|13506.2|13511.2|13506.2|13499.7|13494.7|21
1746601200000|2025-05-07 07:00:00|13514.2|13509.2|13505.7|13500.7|13531.2|13526.2|13499.7|13494.7|458
1746601500000|2025-05-07 07:05:00|13509.7|13504.7|13481.2|13476.2|13511.2|13506.2|13480.2|13475.2|183
1746601800000|2025-05-07 07:10:00|13482.2|13477.2|13481.4|13476.4|13491.4|13486.4|13474.7|13469.7|109
1746602100000|2025-05-07 07:15:00|13486.9|13481.9|13488.4|13483.4|13495.4|13490.4|13481.9|13476.9|70
1746602400000|2025-05-07 07:20:00|13486.9|13481.9|13482.9|13477.9|13500.9|13495.9|13482.9|13477.9|61
1746602700000|2025-05-07 07:25:00|13483.4|13478.4|13491.9|13486.9|13497.4|13492.4|13481.4|13476.4|75
1746603000000|2025-05-07 07:30:00|13491.5|13486.5|13483.5|13478.5|13495.5|13490.5|13481|13476|42
1746603300000|2025-05-07 07:35:00|13481.5|13476.5|13488|13483|13488|13483|13477|13472|55
1746603600000|2025-05-07 07:40:00|13488.2|13483.2|13487.7|13482.7|13498.2|13493.2|13482.7|13477.7|26
1746603900000|2025-05-07 07:45:00|13488.2|13483.2|13494.7|13489.7|13494.7|13489.7|13485.2|13480.2|49
1746604200000|2025-05-07 07:50:00|13493.7|13488.7|13491.7|13486.7|13500.7|13495.7|13487.7|13482.7|38
1746604500000|2025-05-07 07:55:00|13491.2|13486.2|13492.7|13487.7|13499.2|13494.2|13490.2|13485.2|35
1746604800000|2025-05-07 08:00:00|13492.3|13487.3|13507.8|13502.8|13509.3|13504.3|13490.3|13485.3|92
1746605100000|2025-05-07 08:05:00|13507.3|13502.3|13500.3|13495.3|13514.8|13509.8|13498.3|13493.3|37
1746605400000|2025-05-07 08:10:00|13500.8|13495.8|13490.8|13485.8|13504.3|13499.3|13488.8|13483.8|55
1746605700000|2025-05-07 08:15:00|13491.3|13486.3|13495.3|13490.3|13498.8|13493.8|13486.3|13481.3|60
1746606000000|2025-05-07 08:20:00|13496.3|13491.3|13489.8|13484.8|13496.3|13491.3|13484.3|13479.3|56
1746606300000|2025-05-07 08:25:00|13490.3|13485.3|13479.3|13474.3|13492.8|13487.8|13479.3|13474.3|43
1746606600000|2025-05-07 08:30:00|13479.9|13474.9|13475.9|13470.9|13483.4|13478.4|13472.9|13467.9|53
1746606900000|2025-05-07 08:35:00|13476.4|13471.4|13471.9|13466.9|13476.9|13471.9|13470.4|13465.4|37
1746607200000|2025-05-07 08:40:00|13470.9|13465.9|13463.4|13458.4|13472.9|13467.9|13460.4|13455.4|132
1746607500000|2025-05-07 08:45:00|13462.4|13457.4|13452.9|13447.9|13472.9|13467.9|13452.9|13447.9|53
1746607800000|2025-05-07 08:50:00|13452.8|13447.8|13453.3|13448.3|13456.3|13451.3|13449.3|13444.3|49
1746608100000|2025-05-07 08:55:00|13453.8|13448.8|13463.8|13458.8|13464.3|13459.3|13449.3|13444.3|51
1746608400000|2025-05-07 09:00:00|13464|13459|13456.5|13451.5|13464|13459|13447.5|13442.5|76
1746608700000|2025-05-07 09:05:00|13457|13452|13451|13446|13461.5|13456.5|13450|13445|61
1746609000000|2025-05-07 09:10:00|13451.5|13446.5|13447.5|13442.5|13453|13448|13442.5|13437.5|59
1746609300000|2025-05-07 09:15:00|13447|13442|13448|13443|13449.5|13444.5|13438|13433|48
1746609600000|2025-05-07 09:20:00|13448.2|13443.2|13441.2|13436.2|13449.7|13444.7|13437.2|13432.2|49
1746609900000|2025-05-07 09:25:00|13440.7|13435.7|13441.7|13436.7|13445.7|13440.7|13434.7|13429.7|94
1746610200000|2025-05-07 09:30:00|13441.2|13436.2|13435.7|13430.7|13441.2|13436.2|13430.7|13425.7|58
1746610500000|2025-05-07 09:35:00|13435.2|13430.2|13442.2|13437.2|13442.7|13437.7|13431.7|13426.7|41
1746610800000|2025-05-07 09:40:00|13442.7|13437.7|13432.2|13427.2|13442.7|13437.7|13427.7|13422.7|60
1746611100000|2025-05-07 09:45:00|13432.7|13427.7|13439.7|13434.7|13441.2|13436.2|13432.2|13427.2|81
1746611400000|2025-05-07 09:50:00|13440|13435|13424.5|13419.5|13441.5|13436.5|13423.5|13418.5|69
1746611700000|2025-05-07 09:55:00|13425|13420|13430.5|13425.5|13434.5|13429.5|13425|13420|46
1746612000000|2025-05-07 10:00:00|13430.8|13425.8|13435.8|13430.8|13442.3|13437.3|13430.3|13425.3|47
1746612300000|2025-05-07 10:05:00|13436.3|13431.3|13430.8|13425.8|13438.8|13433.8|13428.8|13423.8|42
1746612600000|2025-05-07 10:10:00|13430.7|13425.7|13450.2|13445.2|13450.2|13445.2|13430.7|13425.7|75
1746612900000|2025-05-07 10:15:00|13449.7|13444.7|13452.2|13447.2|13452.2|13447.2|13446.2|13441.2|16
1746613200000|2025-05-07 10:20:00|13450.8|13445.8|13441.8|13436.8|13450.8|13445.8|13441.3|13436.3|17
1746613500000|2025-05-07 10:25:00|13441.3|13436.3|13440.3|13435.3|13445.3|13440.3|13438.8|13433.8|25
1746613800000|2025-05-07 10:30:00|13441.7|13436.7|13441.2|13436.2|13445.2|13440.2|13438.2|13433.2|19
1746614100000|2025-05-07 10:35:00|13441.7|13436.7|13452.2|13447.2|13453.2|13448.2|13441.7|13436.7|22
1746614400000|2025-05-07 10:40:00|13451.1|13446.1|13460.1|13455.1|13461.6|13456.6|13450.1|13445.1|23
1746614700000|2025-05-07 10:45:00|13459.6|13454.6|13459.6|13454.6|13462.1|13457.1|13456.6|13451.6|14
1746615000000|2025-05-07 10:50:00|13458.6|13453.6|13463.1|13458.1|13464.6|13459.6|13458.6|13453.6|15
1746615300000|2025-05-07 10:55:00|13462.1|13457.1|13462.1|13457.1|13463.1|13458.1|13458.1|13453.1|17
1746615600000|2025-05-07 11:00:00|13463.5|13458.5|13468.5|13463.5|13471|13466|13463|13458|41
1746615900000|2025-05-07 11:05:00|13469|13464|13469.5|13464.5|13470.5|13465.5|13463.5|13458.5|6
1746616200000|2025-05-07 11:10:00|13469.2|13464.2|13470.7|13465.7|13475.7|13470.7|13468.7|13463.7|18
1746616500000|2025-05-07 11:15:00|13471.2|13466.2|13470.2|13465.2|13474.7|13469.7|13469.2|13464.2|23
1746616800000|2025-05-07 11:20:00|13470.6|13465.6|13460.6|13455.6|13470.6|13465.6|13460.6|13455.6|19
1746617100000|2025-05-07 11:25:00|13461.1|13456.1|13452.1|13447.1|13461.1|13456.1|13449.6|13444.6|28
1746617400000|2025-05-07 11:30:00|13452.6|13447.6|13452.1|13447.1|13457.1|13452.1|13450.6|13445.6|11
1746617700000|2025-05-07 11:35:00|13452.6|13447.6|13457|13452|13459|13454|13452.2|13447.2|24
1746618000000|2025-05-07 11:40:00|13457.1|13452.1|13443.6|13438.6|13458.1|13453.1|13442.1|13437.1|18
1746618300000|2025-05-07 11:45:00|13444.1|13439.1|13441.6|13436.6|13446.6|13441.6|13441.1|13436.1|24
1746618600000|2025-05-07 11:50:00|13442.7|13437.7|13441.7|13436.7|13449.2|13444.2|13441.2|13436.2|27
1746618900000|2025-05-07 11:55:00|13442.2|13437.2|13446.7|13441.7|13451.2|13446.2|13442.2|13437.2|13
1746619200000|2025-05-07 12:00:00|13446.2|13441.2|13457.2|13452.2|13460.2|13455.2|13446.2|13441.2|12
1746619500000|2025-05-07 12:05:00|13457.7|13452.7|13451.2|13446.2|13458.7|13453.7|13448.2|13443.2|23
1746619800000|2025-05-07 12:10:00|13449.7|13444.7|13443.7|13438.7|13451.7|13446.7|13442.7|13437.7|22
1746620100000|2025-05-07 12:15:00|13444.7|13439.7|13444.7|13439.7|13446.7|13441.7|13442.7|13437.7|13
1746620400000|2025-05-07 12:20:00|13446.3|13441.3|13445.8|13440.8|13450.3|13445.3|13445.3|13440.3|12
1746620700000|2025-05-07 12:25:00|13446.3|13441.3|13439.8|13434.8|13446.8|13441.8|13435.8|13430.8|32
1746621000000|2025-05-07 12:30:00|13440.4|13435.4|13442.4|13437.4|13446.4|13441.4|13439.9|13434.9|25
1746621300000|2025-05-07 12:35:00|13442.9|13437.9|13447.9|13442.9|13449.9|13444.9|13442.9|13437.9|26
1746621600000|2025-05-07 12:40:00|13446.7|13441.7|13457.2|13452.2|13460.2|13455.2|13446.7|13441.7|28
1746621900000|2025-05-07 12:45:00|13457.7|13452.7|13451.2|13446.2|13461.7|13456.7|13448.7|13443.7|50
1746622200000|2025-05-07 12:50:00|13451.7|13446.7|13441.7|13436.7|13453.2|13448.2|13441.7|13436.7|38
1746622500000|2025-05-07 12:55:00|13442.2|13437.2|13442.7|13437.7|13444.2|13439.2|13432.2|13427.2|22
1746622800000|2025-05-07 13:00:00|13443.4|13438.4|13436.9|13431.9|13448.4|13443.4|13436.9|13431.9|120
1746623100000|2025-05-07 13:05:00|13437.4|13432.4|13433.4|13428.4|13446.9|13441.9|13432.4|13427.4|25
1746623400000|2025-05-07 13:10:00|13433.9|13428.9|13442.4|13437.4|13444.9|13439.9|13433.9|13428.9|18
1746623700000|2025-05-07 13:15:00|13442.9|13437.9|13445.4|13440.4|13450.4|13445.4|13441.9|13436.9|25
1746624000000|2025-05-07 13:20:00|13444.4|13439.4|13448.9|13443.9|13450.9|13445.9|13439.9|13434.9|19
1746624300000|2025-05-07 13:25:00|13445.9|13440.9|13447.4|13442.4|13448.9|13443.9|13442.9|13437.9|41
1746624600000|2025-05-07 13:30:00|13446.9|13441.9|13442.4|13437.4|13460.4|13455.4|13442.4|13437.4|64
1746624900000|2025-05-07 13:35:00|13441.9|13436.9|13444.4|13439.4|13444.9|13439.9|13438.9|13433.9|21
1746625200000|2025-05-07 13:40:00|13444.5|13439.5|13461|13456|13461.5|13456.5|13440.5|13435.5|52
1746625500000|2025-05-07 13:45:00|13460.5|13455.5|13449.5|13444.5|13462.5|13457.5|13447|13442|107
1746625800000|2025-05-07 13:50:00|13450.4|13445.4|13460.4|13455.4|13460.4|13455.4|13448.9|13443.9|30
1746626100000|2025-05-07 13:55:00|13460.9|13455.9|13468.9|13463.9|13479.4|13474.4|13460.9|13455.9|37
1746626400000|2025-05-07 14:00:00|13468.4|13463.4|13474.9|13469.9|13475.9|13470.9|13465.9|13460.9|30
1746626700000|2025-05-07 14:05:00|13475.4|13470.4|13475.4|13470.4|13482.9|13477.9|13475.4|13470.4|58
1746627000000|2025-05-07 14:10:00|13476.2|13471.2|13464.2|13459.2|13478.7|13473.7|13463.7|13458.7|93
1746627300000|2025-05-07 14:15:00|13463.7|13458.7|13463.7|13458.7|13470.7|13465.7|13459.7|13454.7|110
1746627600000|2025-05-07 14:20:00|13465.2|13460.2|13476.2|13471.2|13479.2|13474.2|13465.2|13460.2|61
1746627900000|2025-05-07 14:25:00|13476.7|13471.7|13477.7|13472.7|13482.2|13477.2|13469.2|13464.2|58
1746628200000|2025-05-07 14:30:00|13476.8|13471.8|13484.3|13479.3|13485.8|13480.8|13475.8|13470.8|31
1746628500000|2025-05-07 14:35:00|13484.8|13479.8|13490.8|13485.8|13491.3|13486.3|13482.8|13477.8|31
1746628800000|2025-05-07 14:40:00|13490|13485|13499.5|13494.5|13500.5|13495.5|13489|13484|37
1746629100000|2025-05-07 14:45:00|13499|13494|13493|13488|13502|13497|13491|13486|72
1746629400000|2025-05-07 14:50:00|13493.3|13488.3|13482.3|13477.3|13496.3|13491.3|13481.3|13476.3|65
1746629700000|2025-05-07 14:55:00|13481.8|13476.8|13479.3|13474.3|13487.3|13482.3|13477.8|13472.8|62
1746630000000|2025-05-07 15:00:00|13480.9|13475.9|13486.4|13481.4|13489.9|13484.9|13480.9|13475.9|39
1746630300000|2025-05-07 15:05:00|13486.9|13481.9|13497.4|13492.4|13497.4|13492.4|13486.4|13481.4|19
1746630600000|2025-05-07 15:10:00|13496|13491|13503|13498|13503|13498|13495|13490|39
1746630900000|2025-05-07 15:15:00|13502.5|13497.5|13496.5|13491.5|13507.5|13502.5|13495|13490|45
1746631200000|2025-05-07 15:20:00|13496.4|13491.4|13487.4|13482.4|13498.9|13493.9|13485.9|13480.9|115
1746631500000|2025-05-07 15:25:00|13486.9|13481.9|13481.9|13476.9|13488.4|13483.4|13480.9|13475.9|105
1746631800000|2025-05-07 15:30:00|13481|13473|13480|13472|13488|13481|13477|13469|201
1746632100000|2025-05-07 15:35:00|13479|13473|13475|13468|13481|13474|13472|13465|114
1746632400000|2025-05-07 15:40:00|13477|13469|13485|13477|13487|13481|13476|13468|70
1746632700000|2025-05-07 15:45:00|13487|13478|13477|13470|13494|13486|13473|13464|31
1746633000000|2025-05-07 15:50:00|13478|13471|13487|13479|13488|13480|13474|13465|23
1746633300000|2025-05-07 15:55:00|13486|13477|13489|13481|13491|13484|13483|13475|20
1746633600000|2025-05-07 16:00:00|13488|13480|13493|13484|13495|13488|13484|13478|46
1746633900000|2025-05-07 16:05:00|13494|13485|13494|13488|13495|13488|13485|13478|26
1746634200000|2025-05-07 16:10:00|13496|13489|13499|13490|13499|13490|13493|13485|11
1746634500000|2025-05-07 16:15:00|13498|13489|13494|13485|13498|13489|13492|13484|2
1746634800000|2025-05-07 16:20:00|13499|13486|13488|13479|13499|13489|13488|13479|4
1746635100000|2025-05-07 16:25:00|13487|13473|13480|13472|13487|13475|13478|13469|14
1746635400000|2025-05-07 16:30:00|13483|13473|13485|13478|13486|13478|13481|13472|15
1746635700000|2025-05-07 16:35:00|13487|13477|13489|13480|13491|13482|13486|13475|5
1746636000000|2025-05-07 16:40:00|13490|13481|13494|13485|13496|13487|13490|13481|2
1746636300000|2025-05-07 16:45:00|13493|13486|13500|13493|13502|13493|13493|13486|4
1746636600000|2025-05-07 16:50:00|13501|13494|13499|13491|13502|13495|13495|13486|18
1746636900000|2025-05-07 16:55:00|13500|13490|13498|13490|13504|13497|13497|13489|31
1746637200000|2025-05-07 17:00:00|13499|13493|13505|13496|13508|13499|13498|13493|6
1746637500000|2025-05-07 17:05:00|13504|13494|13502|13493|13505|13496|13502|13493|2
1746637800000|2025-05-07 17:10:00|13503|13494|13506|13497|13506|13498|13503|13493|0
1746638100000|2025-05-07 17:15:00|13505|13496|13505|13495|13507|13499|13503|13493|8
1746638400000|2025-05-07 17:20:00|13504|13493|13506|13496|13506|13496|13497|13489|1
1746638700000|2025-05-07 17:25:00|13507|13497|13501|13492|13507|13499|13501|13492|8
1746639000000|2025-05-07 17:30:00|13502|13493|13497|13486|13502|13494|13491|13480.5|11
1746639300000|2025-05-07 17:35:00|13496|13484|13491|13482|13496|13484|13486|13475.5|6
1746639600000|2025-05-07 17:40:00|13490|13481|13488|13479|13494.5|13484|13488|13478|5
1746639900000|2025-05-07 17:45:00|13491|13478|13494|13486|13495|13486|13490|13478|12
1746640200000|2025-05-07 17:50:00|13492|13485|13484|13472|13492|13485|13482|13471|12
1746640500000|2025-05-07 17:55:00|13484.5|13472.5|13493|13481|13493|13481|13466|13458|26
1746640800000|2025-05-07 18:00:00|13492.9|13480.9|13483.4|13471.4|13497.7|13485.7|13477.7|13465.7|0
1746641100000|2025-05-07 18:05:00|13484.4|13472.4|13454|13442|13485.5|13473.5|13443|13431|0
1746641400000|2025-05-07 18:10:00|13451.8|13439.8|13454|13442|13463.1|13451.1|13449.6|13437.6|0
1746641700000|2025-05-07 18:15:00|13451.9|13439.9|13460.7|13448.7|13462.9|13450.9|13444.2|13432.2|0
1746642000000|2025-05-07 18:20:00|13460.8|13448.8|13467.2|13455.2|13471.9|13459.9|13460.7|13448.7|0
1746642300000|2025-05-07 18:25:00|13467.3|13455.3|13471.8|13459.8|13476.3|13464.3|13466.2|13454.2|0
1746642600000|2025-05-07 18:30:00|13470.7|13458.7|13484.8|13472.8|13486|13474|13465.2|13453.2|0
1746642900000|2025-05-07 18:35:00|13485.9|13473.9|13488.4|13476.4|13492.8|13480.8|13477.1|13465.1|0
1746643200000|2025-05-07 18:40:00|13488.3|13476.3|13488.3|13476.3|13496.1|13484.1|13486|13474|0
1746643500000|2025-05-07 18:45:00|13488.2|13476.2|13475.3|13463.3|13492.7|13480.7|13466.3|13454.3|0
1746643800000|2025-05-07 18:50:00|13475.4|13463.4|13473.3|13461.3|13478.7|13466.7|13462.1|13450.1|0
1746644100000|2025-05-07 18:55:00|13473.4|13461.4|13504.6|13492.6|13513.3|13501.3|13473.4|13461.4|0
1746644400000|2025-05-07 19:00:00|13505.6|13493.6|13500.1|13488.1|13505.6|13493.6|13493.4|13481.4|0
1746644700000|2025-05-07 19:05:00|13499|13487|13504.5|13492.5|13506.8|13494.8|13491.2|13479.2|0
1746645000000|2025-05-07 19:10:00|13505.6|13493.6|13493.5|13481.5|13505.6|13493.6|13486.7|13474.7|0
1746645300000|2025-05-07 19:15:00|13494.6|13482.6|13498|13486|13499|13487|13484.5|13472.5|0
1746645600000|2025-05-07 19:20:00|13496.9|13484.9|13491.1|13479.1|13501.1|13489.1|13491|13479|0
1746645900000|2025-05-07 19:25:00|13492.1|13480.1|13471|13459|13492.1|13480.1|13470.9|13458.9|0
1746646200000|2025-05-07 19:30:00|13471.1|13459.1|13470.9|13458.9|13482|13470|13468.7|13456.7|0
1746646500000|2025-05-07 19:35:00|13469.8|13457.8|13486.2|13474.2|13492.8|13480.8|13468.6|13456.6|0
1746646800000|2025-05-07 19:40:00|13487.3|13475.3|13528.6|13516.6|13546.7|13534.7|13484|13472|0
1746647100000|2025-05-07 19:45:00|13528.7|13516.7|13513.9|13501.9|13541.9|13529.9|13510.6|13498.6|0
1746647400000|2025-05-07 19:50:00|13513.8|13501.8|13522.3|13510.3|13530|13518|13494.9|13482.9|0
1746647700000|2025-05-07 19:55:00|13521.2|13509.2|13525.9|13513.9|13538.9|13526.9|13518.9|13506.9|0
1746648000000|2025-05-07 20:00:00|13529.1|13517.1|13533.5|13521.5|13548.5|13536.5|13528.7|13516.7|0
1746648300000|2025-05-07 20:05:00|13534|13522|13524|13512|13536.8|13524.8|13521.4|13509.4|0
1746648600000|2025-05-07 20:10:00|13523.8|13511.8|13532.6|13520.6|13534|13522|13523.4|13511.4|0
1746648900000|2025-05-07 20:15:00|13532.2|13520.2|13531.5|13519.5|13535.1|13523.1|13529.5|13517.5|0
1746649200000|2025-05-07 20:20:00|13531.1|13519.1|13524.9|13512.9|13531.1|13519.1|13522.9|13510.9|0
1746649500000|2025-05-07 20:25:00|13524.5|13512.5|13522.1|13510.1|13526.7|13514.7|13519.6|13507.6|0
1746649800000|2025-05-07 20:30:00|13522|13510|13520.5|13508.5|13522.1|13510.1|13518.8|13506.8|0
1746650100000|2025-05-07 20:35:00|13521|13509|13523.8|13511.8|13524|13512|13518.8|13506.8|0
1746650400000|2025-05-07 20:40:00|13524|13512|13522.5|13510.5|13524|13512|13521|13509|0
1746650700000|2025-05-07 20:45:00|13522.9|13510.9|13524.9|13512.9|13525.4|13513.4|13521|13509|0
1746651000000|2025-05-07 20:50:00|13524.5|13512.5|13522.5|13510.5|13526.2|13514.2|13522.5|13510.5|0
1746651300000|2025-05-07 20:55:00|13522.1|13510.1|13524.3|13512.3|13524.5|13512.5|13522.1|13510.1|0
1746651600000|2025-05-07 21:00:00|13524.9|13512.9|13525.6|13513.6|13526.7|13514.7|13524.9|13512.9|0
1746651900000|2025-05-07 21:05:00|13525.8|13513.8|13528.6|13516.6|13528.9|13516.9|13525.6|13513.6|0
1746652200000|2025-05-07 21:10:00|13528.4|13516.4|13528.2|13516.2|13529.1|13517.1|13528.2|13516.2|0
1746652500000|2025-05-07 21:15:00|13528.6|13516.6|13528.2|13516.2|13528.6|13516.6|13528|13516|0
1746652800000|2025-05-07 21:20:00|13528|13516|13527.5|13515.5|13528.4|13516.4|13526.7|13514.7|0
1746653100000|2025-05-07 21:25:00|13527.3|13515.3|13526.9|13514.9|13527.8|13515.8|13526.9|13514.9|0
1746653400000|2025-05-07 21:30:00|13526.4|13514.4|13525.1|13513.1|13527.1|13515.1|13525.1|13513.1|0
1746653700000|2025-05-07 21:35:00|13525.3|13513.3|13524.2|13512.2|13526.2|13514.2|13524.2|13512.2|0
1746654000000|2025-05-07 21:40:00|13524.5|13512.5|13523.6|13511.6|13526|13514|13523.6|13511.6|0
1746654300000|2025-05-07 21:45:00|13524|13512|13526.7|13514.7|13527.1|13515.1|13524|13512|0
1746654600000|2025-05-07 21:50:00|13526.4|13514.4|13526.4|13514.4|13527.8|13515.8|13526.4|13514.4|0
1746654900000|2025-05-07 21:55:00|13526.2|13514.2|13524.2|13512.2|13526.7|13514.7|13524|13512|0
1746655200000|2025-05-07 22:00:00|13524|13512|13513.4|13501.4|13524|13512|13511.5|13499.5|0
1746655500000|2025-05-07 22:05:00|13513.2|13501.2|13518.7|13506.7|13521.8|13509.8|13513.2|13501.2|0
1746655800000|2025-05-07 22:10:00|13518.9|13506.9|13520.7|13508.7|13523.1|13511.1|13517.8|13505.8|0
1746656100000|2025-05-07 22:15:00|13520.9|13508.9|13517.2|13505.2|13520.9|13508.9|13515|13503|0
1746656400000|2025-05-07 22:20:00|13517.4|13505.4|13521.8|13509.8|13522.9|13510.9|13514.3|13502.3|0
1746656700000|2025-05-07 22:25:00|13522|13510|13526.4|13514.4|13526.7|13514.7|13522|13510|0
1746657000000|2025-05-07 22:30:00|13526.7|13514.7|13527.1|13515.1|13529.3|13517.3|13526.7|13514.7|0
1746657300000|2025-05-07 22:35:00|13527.3|13515.3|13527.1|13515.1|13528.9|13516.9|13526.7|13514.7|0
1746657600000|2025-05-07 22:40:00|13527.5|13515.5|13526.4|13514.4|13528.4|13516.4|13526|13514|0
1746657900000|2025-05-07 22:45:00|13526.7|13514.7|13524.7|13512.7|13528.6|13516.6|13524.2|13512.2|0
1746658200000|2025-05-07 22:50:00|13525.1|13513.1|13526.4|13514.4|13526.4|13514.4|13523.8|13511.8|0
1746658500000|2025-05-07 22:55:00|13526.2|13514.2|13524.7|13512.7|13527.5|13515.5|13524|13512|0
1746658800000|2025-05-07 23:00:00|13525.1|13513.1|13530.9|13518.9|13530.9|13518.9|13524|13512|0
1746659100000|2025-05-07 23:05:00|13531.1|13519.1|13529.3|13517.3|13532.4|13520.4|13526.5|13514.5|0
1746659400000|2025-05-07 23:10:00|13529.6|13517.6|13530|13518|13530.9|13518.9|13528.9|13516.9|0
1746659700000|2025-05-07 23:15:00|13529.8|13517.8|13530|13518|13530.9|13518.9|13529.6|13517.6|0
1746660000000|2025-05-07 23:20:00|13530.4|13518.4|13530|13518|13530.9|13518.9|13528.9|13516.9|0
1746660300000|2025-05-07 23:25:00|13530.2|13518.2|13533.7|13521.7|13534|13522|13529.8|13517.8|0
1746660600000|2025-05-07 23:30:00|13533.3|13521.3|13531.1|13519.1|13535.7|13523.7|13531.1|13519.1|0
1746660900000|2025-05-07 23:35:00|13531.3|13519.3|13532.2|13520.2|13533.1|13521.1|13530|13518|0
1746661200000|2025-05-07 23:40:00|13532|13520|13525.6|13513.6|13532.2|13520.2|13525.1|13513.1|0
1746661500000|2025-05-07 23:45:00|13525.8|13513.8|13526.5|13514.5|13527.6|13515.6|13524.3|13512.3|0
1746661800000|2025-05-07 23:50:00|13526.2|13514.2|13526.7|13514.7|13528|13516|13525.4|13513.4|0
1746662100000|2025-05-07 23:55:00|13526.5|13514.5|13526.2|13514.2|13528.2|13516.2|13526|13514|0
1746662400000|2025-05-08 00:00:00|13526.3|13514.3|13535.5|13523.5|13536.8|13524.8|13526.3|13514.3|0
1746662700000|2025-05-08 00:05:00|13535.7|13523.7|13538.1|13526.1|13538.6|13526.6|13532.4|13520.4|0
1746663000000|2025-05-08 00:10:00|13537.7|13525.7|13532|13520|13537.7|13525.7|13531.3|13519.3|0
1746663300000|2025-05-08 00:15:00|13532.2|13520.2|13527.2|13515.2|13532.2|13520.2|13516.5|13504.5|0
1746663600000|2025-05-08 00:20:00|13526.1|13514.1|13532.6|13520.6|13532.6|13520.6|13523.9|13511.9|0
1746663900000|2025-05-08 00:25:00|13531.5|13519.5|13532.7|13520.7|13532.7|13520.7|13528.3|13516.3|0
1746664200000|2025-05-08 00:30:00|13534.9|13522.9|13534.8|13522.8|13537|13525|13530.5|13518.5|0
1746664500000|2025-05-08 00:35:00|13532.7|13520.7|13523.9|13511.9|13537|13525|13522.8|13510.8|0
1746664800000|2025-05-08 00:40:00|13526.1|13514.1|13515.1|13503.1|13526.1|13514.1|13515.1|13503.1|0
1746665100000|2025-05-08 00:45:00|13514|13502|13527|13515|13527|13515|13512.9|13500.9|0
1746665400000|2025-05-08 00:50:00|13528|13516|13528|13516|13530.2|13518.2|13523.7|13511.7|0
1746665700000|2025-05-08 00:55:00|13525.8|13513.8|13552.7|13540.7|13560.4|13548.4|13525.8|13513.8|0
1746666000000|2025-05-08 01:00:00|13553.8|13541.8|13552.8|13540.8|13558.3|13546.3|13545.2|13533.2|0
1746666300000|2025-05-08 01:05:00|13555|13543|13567.2|13555.2|13570.5|13558.5|13550.5|13538.5|0
1746666600000|2025-05-08 01:10:00|13568.3|13556.3|13561.8|13549.8|13570.6|13558.6|13559.6|13547.6|0
1746666900000|2025-05-08 01:15:00|13561.9|13549.9|13557.7|13545.7|13562.9|13550.9|13557.5|13545.5|0
1746667200000|2025-05-08 01:20:00|13557.8|13545.8|13559.9|13547.9|13568.7|13556.7|13557.8|13545.8|0
1746667500000|2025-05-08 01:25:00|13560|13548|13557.7|13545.7|13562.1|13550.1|13555.4|13543.4|0
1746667800000|2025-05-08 01:30:00|13557.6|13545.6|13568.3|13556.3|13572.7|13560.7|13555.4|13543.4|0
1746668100000|2025-05-08 01:35:00|13568.4|13556.4|13565|13553|13568.4|13556.4|13562.9|13550.9|0
1746668400000|2025-05-08 01:40:00|13565.1|13553.1|13562.9|13550.9|13566.1|13554.1|13561.7|13549.7|0
1746668700000|2025-05-08 01:45:00|13562.8|13550.8|13563.9|13551.9|13565.1|13553.1|13561.7|13549.7|0
1746669000000|2025-05-08 01:50:00|13562.8|13550.8|13559.5|13547.5|13563.9|13551.9|13557.4|13545.4|0
1746669300000|2025-05-08 01:55:00|13559.6|13547.6|13555.2|13543.2|13561.7|13549.7|13555.1|13543.1|0
1746669600000|2025-05-08 02:00:00|13557.3|13545.3|13561.7|13549.7|13563.8|13551.8|13557.3|13545.3|0
1746669900000|2025-05-08 02:05:00|13563.9|13551.9|13557.4|13545.4|13564|13552|13555.3|13543.3|0
1746670200000|2025-05-08 02:10:00|13558.5|13546.5|13557.4|13545.4|13561.7|13549.7|13557.4|13545.4|0
1746670500000|2025-05-08 02:15:00|13557.5|13545.5|13559.7|13547.7|13561.9|13549.9|13557.4|13545.4|0
1746670800000|2025-05-08 02:20:00|13561.8|13549.8|13561.8|13549.8|13564|13552|13559.7|13547.7|0
1746671100000|2025-05-08 02:25:00|13564|13552|13564|13552|13564|13552|13561.8|13549.8|0
1746671400000|2025-05-08 02:30:00|13564.1|13552.1|13568.4|13556.4|13570.6|13558.6|13564|13552|0
1746671700000|2025-05-08 02:35:00|13568.3|13556.3|13569.5|13557.5|13570.6|13558.6|13566.2|13554.2|0
1746672000000|2025-05-08 02:40:00|13570.6|13558.6|13567.4|13555.4|13575|13563|13566.3|13554.3|0
1746672300000|2025-05-08 02:45:00|13566.3|13554.3|13570.6|13558.6|13570.6|13558.6|13566.3|13554.3|0
1746672600000|2025-05-08 02:50:00|13570.5|13558.5|13571.7|13559.7|13571.7|13559.7|13570.5|13558.5|0
1746672900000|2025-05-08 02:55:00|13572.7|13560.7|13574.9|13562.9|13574.9|13562.9|13572.7|13560.7|0
1746673200000|2025-05-08 03:00:00|13578.1|13566.1|13579.3|13567.3|13579.3|13567.3|13574.9|13562.9|0
1746673500000|2025-05-08 03:05:00|13578.2|13566.2|13579.4|13567.4|13579.4|13567.4|13577.2|13565.2|0
1746673800000|2025-05-08 03:10:00|13580.5|13568.5|13581.6|13569.6|13583.8|13571.8|13580.5|13568.5|0
1746674100000|2025-05-08 03:15:00|13583.7|13571.7|13584.9|13572.9|13585.9|13573.9|13582.7|13570.7|0
1746674400000|2025-05-08 03:20:00|13585.9|13573.9|13583.2|13571.2|13592.7|13580.7|13583.2|13571.2|0
1746674700000|2025-05-08 03:25:00|13583.1|13571.1|13581|13569|13583.2|13571.2|13581|13569|0
1746675000000|2025-05-08 03:30:00|13578.8|13566.8|13586.2|13574.2|13588.3|13576.3|13577.8|13565.8|0
1746675300000|2025-05-08 03:35:00|13586.1|13574.1|13584|13572|13586.2|13574.2|13584|13572|0
1746675600000|2025-05-08 03:40:00|13581.8|13569.8|13585.8|13573.8|13585.8|13573.8|13581.4|13569.4|0
1746675900000|2025-05-08 03:45:00|13587.9|13575.9|13588|13576|13590.1|13578.1|13585.8|13573.8|0
1746676200000|2025-05-08 03:50:00|13590.1|13578.1|13590.2|13578.2|13592.3|13580.3|13588|13576|0
1746676500000|2025-05-08 03:55:00|13589.1|13577.1|13588|13576|13592.3|13580.3|13588|13576|0
1746676800000|2025-05-08 04:00:00|13586.9|13574.9|13583.7|13571.7|13586.9|13574.9|13581.5|13569.5|0
1746677100000|2025-05-08 04:05:00|13584.8|13572.8|13590.2|13578.2|13590.2|13578.2|13583.7|13571.7|0
1746677400000|2025-05-08 04:10:00|13589.1|13577.1|13588|13576|13590.2|13578.2|13588|13576|0
1746677700000|2025-05-08 04:15:00|13589.1|13577.1|13588.2|13576.2|13590.2|13578.2|13588|13576|0
1746678000000|2025-05-08 04:20:00|13588.1|13576.1|13581.6|13569.6|13588.2|13576.2|13581.6|13569.6|0
1746678300000|2025-05-08 04:25:00|13579.4|13567.4|13580.5|13568.5|13581.6|13569.6|13579.4|13567.4|0
1746678600000|2025-05-08 04:30:00|13581.6|13569.6|13581.7|13569.7|13581.7|13569.7|13579.5|13567.5|0
1746678900000|2025-05-08 04:35:00|13580.6|13568.6|13583.9|13571.9|13583.9|13571.9|13579.5|13567.5|0
1746679200000|2025-05-08 04:40:00|13584|13572|13588.2|13576.2|13590.4|13578.4|13584|13572|0
1746679500000|2025-05-08 04:45:00|13587.1|13575.1|13586|13574|13588.2|13576.2|13583.9|13571.9|0
1746679800000|2025-05-08 04:50:00|13586.1|13574.1|13583.9|13571.9|13587.2|13575.2|13581.8|13569.8|0
1746680100000|2025-05-08 04:55:00|13586.1|13574.1|13586|13574|13590.4|13578.4|13586|13574|0
1746680400000|2025-05-08 05:00:00|13586.1|13574.1|13585.8|13573.8|13588.2|13576.2|13583.6|13571.6|0
1746680700000|2025-05-08 05:05:00|13585.6|13573.6|13590|13578|13590|13578|13585.5|13573.5|0
1746681000000|2025-05-08 05:10:00|13589.9|13577.9|13586.7|13574.7|13591|13579|13584.5|13572.5|0
1746681300000|2025-05-08 05:15:00|13585.6|13573.6|13586.6|13574.6|13587.8|13575.8|13583.4|13571.4|0
1746681600000|2025-05-08 05:20:00|13585.6|13573.6|13584.4|13572.4|13588.8|13576.8|13584.4|13572.4|0
1746681900000|2025-05-08 05:25:00|13582.3|13570.3|13584.5|13572.5|13586.6|13574.6|13582.2|13570.2|0
1746682200000|2025-05-08 05:30:00|13585.5|13573.5|13575.7|13563.7|13586.7|13574.7|13575.7|13563.7|0
1746682500000|2025-05-08 05:35:00|13573.6|13561.6|13576.2|13564.2|13576.2|13564.2|13569.3|13557.3|0
1746682800000|2025-05-08 05:40:00|13578.3|13566.3|13574.9|13562.9|13580.4|13568.4|13571.8|13559.8|0
1746683100000|2025-05-08 05:45:00|13568.5|13556.5|13572.2|13560.2|13572.8|13560.8|13568.5|13556.5|0
1746683400000|2025-05-08 05:50:00|13572.3|13560.3|13559.4|13547.4|13572.3|13560.3|13559.4|13547.4|0
1746683700000|2025-05-08 05:55:00|13560.5|13548.5|13561.5|13549.5|13563.7|13551.7|13557.2|13545.2|0
1746684000000|2025-05-08 06:00:00|13561.4|13549.4|13527.9|13522.9|13561.5|13549.5|13527.9|13522.9|35
1746684300000|2025-05-08 06:05:00|13527.4|13522.4|13529.4|13524.4|13536.9|13531.9|13527.4|13522.4|18
1746684600000|2025-05-08 06:10:00|13528.9|13523.9|13519.4|13514.4|13530.4|13525.4|13512.4|13507.4|46
1746684900000|2025-05-08 06:15:00|13518.9|13513.9|13518.4|13513.4|13518.9|13513.9|13512.9|13507.9|0
1746685200000|2025-05-08 06:20:00|13518.9|13513.9|13528.4|13523.4|13528.4|13523.4|13518.9|13513.9|3
1746685500000|2025-05-08 06:25:00|13527.9|13522.9|13519.4|13514.4|13527.9|13522.9|13516.9|13511.9|14
1746685800000|2025-05-08 06:30:00|||||||||1
1746686100000|2025-05-08 06:35:00|13517.4|13512.4|13513.9|13508.9|13517.4|13512.4|13507.4|13502.4|11
1746686400000|2025-05-08 06:40:00|13515.9|13510.9|13527.4|13522.4|13531.9|13526.9|13513.4|13508.4|16
1746686700000|2025-05-08 06:45:00|13526.4|13521.4|13509.9|13504.9|13526.4|13521.4|13509.9|13504.9|8
1746687000000|2025-05-08 06:50:00|13513.4|13508.4|13523.4|13518.4|13525.9|13520.9|13513.4|13508.4|9
1746687300000|2025-05-08 06:55:00|13522.9|13517.9|13508.4|13503.4|13522.9|13517.9|13501.4|13496.4|23
1746687600000|2025-05-08 07:00:00|13511.4|13506.4|13456.9|13451.9|13511.4|13506.4|13455.4|13450.4|376
1746687900000|2025-05-08 07:05:00|13457.4|13452.4|13434.9|13429.9|13466.9|13461.9|13431.9|13426.9|192
1746688200000|2025-05-08 07:10:00|13434.4|13429.4|13436.9|13431.9|13461.4|13456.4|13431.9|13426.9|148
1746688500000|2025-05-08 07:15:00|13438.4|13433.4|13460.9|13455.9|13462.4|13457.4|13435.9|13430.9|121
1746688800000|2025-05-08 07:20:00|13459.8|13454.8|13470.8|13465.8|13474.3|13469.3|13452.8|13447.8|81
1746689100000|2025-05-08 07:25:00|13471.3|13466.3|13485.3|13480.3|13489.8|13484.8|13465.8|13460.8|107
1746689400000|2025-05-08 07:30:00|13485.5|13480.5|13463.5|13458.5|13489|13484|13462|13457|84
1746689700000|2025-05-08 07:35:00|13464|13459|13485|13480|13485|13480|13459|13454|59
1746690000000|2025-05-08 07:40:00|13484.9|13479.9|13470.4|13465.4|13486.9|13481.9|13468.9|13463.9|29
1746690300000|2025-05-08 07:45:00|13470.9|13465.9|13458.9|13453.9|13471.9|13466.9|13449.4|13444.4|60
1746690600000|2025-05-08 07:50:00|13460.4|13455.4|13453.9|13448.9|13469.9|13464.9|13451.9|13446.9|36
1746690900000|2025-05-08 07:55:00|13454.4|13449.4|13447.4|13442.4|13457.9|13452.9|13440.4|13435.4|48
1746691200000|2025-05-08 08:00:00|13447.7|13442.7|13455.2|13450.2|13458.7|13453.7|13446.2|13441.2|125
1746691500000|2025-05-08 08:05:00|13454.7|13449.7|13448.7|13443.7|13456.7|13451.7|13445.7|13440.7|83
1746691800000|2025-05-08 08:10:00|13446.7|13441.7|13455.2|13450.2|13455.7|13450.7|13444.7|13439.7|47
1746692100000|2025-05-08 08:15:00|13455.7|13450.7|13464.7|13459.7|13467.7|13462.7|13454.2|13449.2|63
1746692400000|2025-05-08 08:20:00|13465.7|13460.7|13472.7|13467.7|13475.2|13470.2|13464.7|13459.7|51
1746692700000|2025-05-08 08:25:00|13472.2|13467.2|13463.7|13458.7|13472.2|13467.2|13460.7|13455.7|35
1746693000000|2025-05-08 08:30:00|13464.3|13459.3|13465.8|13460.8|13468.3|13463.3|13456.8|13451.8|38
1746693300000|2025-05-08 08:35:00|13465.3|13460.3|13454.8|13449.8|13465.8|13460.8|13453.3|13448.3|27
1746693600000|2025-05-08 08:40:00|13455.4|13450.4|13456.9|13451.9|13463.4|13458.4|13451.9|13446.9|81
1746693900000|2025-05-08 08:45:00|13456.4|13451.4|13451.9|13446.9|13457.4|13452.4|13447.9|13442.9|21
1746694200000|2025-05-08 08:50:00|13452.4|13447.4|13457.9|13452.9|13466.4|13461.4|13447.9|13442.9|34
1746694500000|2025-05-08 08:55:00|13457.4|13452.4|13451.4|13446.4|13457.4|13452.4|13446.9|13441.9|22
1746694800000|2025-05-08 09:00:00|13451.8|13446.8|13468.8|13463.8|13469.3|13464.3|13451.8|13446.8|33
1746695100000|2025-05-08 09:05:00|13469.3|13464.3|13468.3|13463.3|13472.3|13467.3|13465.3|13460.3|33
1746695400000|2025-05-08 09:10:00|13467.7|13462.7|13468.2|13463.2|13473.2|13468.2|13466.7|13461.7|25
1746695700000|2025-05-08 09:15:00|13468.7|13463.7|13476.7|13471.7|13479.2|13474.2|13468.7|13463.7|32
1746696000000|2025-05-08 09:20:00|13476|13471|13480.5|13475.5|13484|13479|13476|13471|27
1746696300000|2025-05-08 09:25:00|13481|13476|13475|13470|13483|13478|13474|13469|46
1746696600000|2025-05-08 09:30:00|13475.4|13470.4|13481.9|13476.9|13483.4|13478.4|13474.9|13469.9|21
1746696900000|2025-05-08 09:35:00|13481.4|13476.4|13479.9|13474.9|13486.9|13481.9|13478.4|13473.4|31
1746697200000|2025-05-08 09:40:00|13478.9|13473.9|13476.9|13471.9|13479.4|13474.4|13471.4|13466.4|32
1746697500000|2025-05-08 09:45:00|13477.4|13472.4|13473.9|13468.9|13478.4|13473.4|13472.4|13467.4|38
1746697800000|2025-05-08 09:50:00|13475.1|13470.1|13490.6|13485.6|13491.6|13486.6|13473.6|13468.6|34
1746698100000|2025-05-08 09:55:00|13490.1|13485.1|13485.1|13480.1|13491.1|13486.1|13478.6|13473.6|19
1746698400000|2025-05-08 10:00:00|13484.2|13479.2|13487.2|13482.2|13488.2|13483.2|13479.7|13474.7|25
1746698700000|2025-05-08 10:05:00|13486.7|13481.7|13486.7|13481.7|13489.7|13484.7|13483.7|13478.7|38
1746699000000|2025-05-08 10:10:00|13486.8|13481.8|13491.8|13486.8|13496.3|13491.3|13486.3|13481.3|35
1746699300000|2025-05-08 10:15:00|13492.3|13487.3|13495.3|13490.3|13496.3|13491.3|13490.3|13485.3|30
1746699600000|2025-05-08 10:20:00|13494.7|13489.7|13491.7|13486.7|13498.7|13493.7|13490.2|13485.2|33
1746699900000|2025-05-08 10:25:00|13492.2|13487.2|13489.7|13484.7|13495.7|13490.7|13488.7|13483.7|16
1746700200000|2025-05-08 10:30:00|13490.5|13485.5|13482|13477|13491|13486|13477|13472|24
1746700500000|2025-05-08 10:35:00|13481.5|13476.5|13482|13477|13488.5|13483.5|13479.5|13474.5|15
1746700800000|2025-05-08 10:40:00|13482.5|13477.5|13488.5|13483.5|13488.5|13483.5|13482|13477|10
1746701100000|2025-05-08 10:45:00|13489|13484|13493|13488|13495|13490|13488.5|13483.5|10
1746701400000|2025-05-08 10:50:00|13492.1|13487.1|13500.1|13495.1|13500.1|13495.1|13489.1|13484.1|12
1746701700000|2025-05-08 10:55:00|13500.6|13495.6|13497.1|13492.1|13502.6|13497.6|13496.1|13491.1|19
1746702000000|2025-05-08 11:00:00|13497.8|13492.8|13494.8|13489.8|13505.3|13500.3|13487.8|13482.8|63
1746702300000|2025-05-08 11:05:00|13494.3|13489.3|13497.3|13492.3|13507.8|13502.8|13491.8|13486.8|55
1746702600000|2025-05-08 11:10:00|13496.6|13491.6|13503.6|13498.6|13508.6|13503.6|13496.1|13491.1|44
1746702900000|2025-05-08 11:15:00|13503.1|13498.1|13493.6|13488.6|13503.1|13498.1|13493.1|13488.1|43
1746703200000|2025-05-08 11:20:00|13495.3|13490.3|13487.3|13482.3|13496.3|13491.3|13486.8|13481.8|81
1746703500000|2025-05-08 11:25:00|13486.8|13481.8|13472.3|13467.3|13486.8|13481.8|13471.8|13466.8|82
1746703800000|2025-05-08 11:30:00|13474.2|13469.2|13469.7|13464.7|13475.2|13470.2|13463.2|13458.2|143
1746704100000|2025-05-08 11:35:00|13470.2|13465.2|13483.2|13478.2|13483.2|13478.2|13468.7|13463.7|37
1746704400000|2025-05-08 11:40:00|13481.6|13476.6|13472.1|13467.1|13482.1|13477.1|13469.1|13464.1|26
1746704700000|2025-05-08 11:45:00|13472.6|13467.6|13466.1|13461.1|13476.1|13471.1|13460.1|13455.1|34
1746705000000|2025-05-08 11:50:00|13467|13462|13474.5|13469.5|13476.5|13471.5|13467|13462|33
1746705300000|2025-05-08 11:55:00|13473|13468|13481.5|13476.5|13481.5|13476.5|13472.5|13467.5|18
1746705600000|2025-05-08 12:00:00|13483|13478|13492|13487|13492|13487|13478.5|13473.5|26
1746705900000|2025-05-08 12:05:00|13492.5|13487.5|13492|13487|13494|13489|13488|13483|24
1746706200000|2025-05-08 12:10:00|13490.1|13485.1|13480.1|13475.1|13490.1|13485.1|13478.1|13473.1|24
1746706500000|2025-05-08 12:15:00|13480.6|13475.6|13487.1|13482.1|13488.6|13483.6|13478.1|13473.1|21
1746706800000|2025-05-08 12:20:00|13487.5|13482.5|13492|13487|13493.5|13488.5|13486.5|13481.5|39
1746707100000|2025-05-08 12:25:00|13493.5|13488.5|13490.5|13485.5|13495.5|13490.5|13490|13485|16
1746707400000|2025-05-08 12:30:00|13490.2|13485.2|13482.2|13477.2|13492.2|13487.2|13479.2|13474.2|36
1746707700000|2025-05-08 12:35:00|13481.7|13476.7|13445.2|13440.2|13481.7|13476.7|13443.2|13438.2|167
1746708000000|2025-05-08 12:40:00|13444.7|13439.7|13467.6|13462.6|13467.6|13462.6|13442.6|13437.6|30
1746708300000|2025-05-08 12:45:00|13468.1|13463.1|13475.6|13470.6|13478.1|13473.1|13468.1|13463.1|34
1746708600000|2025-05-08 12:50:00|13475.1|13470.1|13479.1|13474.1|13484.1|13479.1|13475.1|13470.1|34
1746708900000|2025-05-08 12:55:00|13477.1|13472.1|13474.6|13469.6|13479.6|13474.6|13471.6|13466.6|20
1746709200000|2025-05-08 13:00:00|13474.9|13469.9|13490.9|13485.9|13492.4|13487.4|13473.9|13468.9|33
1746709500000|2025-05-08 13:05:00|13491.4|13486.4|13493.9|13488.9|13494.9|13489.9|13486.4|13481.4|27
1746709800000|2025-05-08 13:10:00|13492.4|13487.4|13498.4|13493.4|13500.4|13495.4|13486.9|13481.9|23
1746710100000|2025-05-08 13:15:00|13497.9|13492.9|13504.4|13499.4|13504.4|13499.4|13497.9|13492.9|23
1746710400000|2025-05-08 13:20:00|13504.1|13499.1|13505.6|13500.6|13510.1|13505.1|13503.1|13498.1|27
1746710700000|2025-05-08 13:25:00|13506.1|13501.1|13503.6|13498.6|13509.1|13504.1|13502.1|13497.1|48
1746711000000|2025-05-08 13:30:00|13504.1|13499.1|13496.1|13491.1|13508.6|13503.6|13495.6|13490.6|41
1746711300000|2025-05-08 13:35:00|13494.6|13489.6|13477.6|13472.6|13494.6|13489.6|13475.1|13470.1|51
1746711600000|2025-05-08 13:40:00|13478.7|13473.7|13485.2|13480.2|13487.2|13482.2|13474.2|13469.2|29
1746711900000|2025-05-08 13:45:00|13485.7|13480.7|13479.2|13474.2|13486.7|13481.7|13475.2|13470.2|36
1746712200000|2025-05-08 13:50:00|13478.3|13473.3|13468.8|13463.8|13478.3|13473.3|13467.3|13462.3|32
1746712500000|2025-05-08 13:55:00|13469.3|13464.3|13461.3|13456.3|13469.3|13464.3|13458.8|13453.8|54
1746712800000|2025-05-08 14:00:00|13461.7|13456.7|13467.7|13462.7|13469.7|13464.7|13457.7|13452.7|61
1746713100000|2025-05-08 14:05:00|13467.2|13462.2|13453.2|13448.2|13467.7|13462.7|13448.7|13443.7|28
1746713400000|2025-05-08 14:10:00|13453.4|13448.4|13462.4|13457.4|13462.4|13457.4|13448.9|13443.9|51
1746713700000|2025-05-08 14:15:00|13461.9|13456.9|13473.9|13468.9|13475.9|13470.9|13461.4|13456.4|30
1746714000000|2025-05-08 14:20:00|13472.7|13467.7|13468.7|13463.7|13476.7|13471.7|13466.7|13461.7|76
1746714300000|2025-05-08 14:25:00|13468.2|13463.2|13480.2|13475.2|13481.7|13476.7|13466.7|13461.7|82
1746714600000|2025-05-08 14:30:00|13480.6|13475.6|13479.1|13474.1|13485.6|13480.6|13477.6|13472.6|37
1746714900000|2025-05-08 14:35:00|13478.6|13473.6|13465.6|13460.6|13478.6|13473.6|13464.1|13459.1|54
1746715200000|2025-05-08 14:40:00|13465.4|13460.4|13468.9|13463.9|13472.4|13467.4|13463.4|13458.4|27
1746715500000|2025-05-08 14:45:00|13469.4|13464.4|13459.4|13454.4|13469.9|13464.9|13459.4|13454.4|42
1746715800000|2025-05-08 14:50:00|13459.6|13454.6|13449.1|13444.1|13461.1|13456.1|13442.6|13437.6|62
1746716100000|2025-05-08 14:55:00|13449.6|13444.6|13458.1|13453.1|13464.1|13459.1|13444.1|13439.1|91
1746716400000|2025-05-08 15:00:00|13458.7|13453.7|13450.7|13445.7|13462.7|13457.7|13449.2|13444.2|86
1746716700000|2025-05-08 15:05:00|13451.2|13446.2|13468.2|13463.2|13468.2|13463.2|13450.2|13445.2|95
1746717000000|2025-05-08 15:10:00|13467.7|13462.7|13465.2|13460.2|13469.7|13464.7|13459.2|13454.2|86
1746717300000|2025-05-08 15:15:00|13464.7|13459.7|13469.7|13464.7|13469.7|13464.7|13457.7|13452.7|88
1746717600000|2025-05-08 15:20:00|13470.4|13465.4|13474.9|13469.9|13478.9|13473.9|13468.9|13463.9|215
1746717900000|2025-05-08 15:25:00|13475.9|13470.9|13480.4|13475.4|13484.9|13479.9|13471.4|13466.4|301
1746718200000|2025-05-08 15:30:00|13481.4|13474.4|13488.4|13481.4|13488.4|13481.4|13467.4|13460.4|389
1746718500000|2025-05-08 15:35:00|13489.4|13482.4|13489.4|13482.4|13490.4|13482.4|13477.4|13471.4|183
1746718800000|2025-05-08 15:40:00|13490.4|13483.4|13514.4|13504.4|13517.4|13508.4|13490.4|13483.4|55
1746719100000|2025-05-08 15:45:00|13515.4|13505.4|13520.4|13512.4|13523.4|13514.4|13510.4|13502.4|30
1746719400000|2025-05-08 15:50:00|13519.4|13510.4|13509.4|13502.4|13521.4|13512.4|13505.4|13495.4|6
1746719700000|2025-05-08 15:55:00|13508.4|13501.4|13506.4|13496.4|13509.4|13502.4|13502.4|13493.4|21
1746720000000|2025-05-08 16:00:00|13505.4|13497.4|13509.4|13500.4|13512.4|13504.4|13504.4|13495.4|12
1746720300000|2025-05-08 16:05:00|13508.4|13499.4|13515.4|13506.4|13515.4|13508.4|13508.4|13498.4|9
1746720600000|2025-05-08 16:10:00|13516.4|13505.4|13511.4|13502.4|13516.4|13505.4|13510.4|13499.4|16
1746720900000|2025-05-08 16:15:00|13512.4|13503.4|13519.4|13510.4|13521.4|13513.4|13512.4|13502.4|21
1746721200000|2025-05-08 16:20:00|13520.4|13511.4|13511.4|13502.4|13520.4|13513.4|13510.4|13499.4|4
1746721500000|2025-05-08 16:25:00|13513.4|13503.4|13502.4|13494.4|13513.4|13503.4|13502.4|13494.4|4
1746721800000|2025-05-08 16:30:00|13503.4|13492.4|13504.4|13494.4|13506.4|13497.4|13501.4|13492.4|7
1746722100000|2025-05-08 16:35:00|13503.4|13492.4|13509.4|13500.4|13510.4|13500.4|13501.4|13492.4|4
1746722400000|2025-05-08 16:40:00|13508.4|13498.4|13515.4|13506.4|13516.4|13507.4|13504.4|13495.4|14
1746722700000|2025-05-08 16:45:00|13514.4|13505.4|13521.4|13512.4|13522.4|13512.4|13514.4|13505.4|0
1746723000000|2025-05-08 16:50:00|13520.4|13514.4|13526.4|13518.4|13526.4|13519.4|13520.4|13511.4|18
1746723300000|2025-05-08 16:55:00|13525.4|13517.4|13518.4|13510.4|13528.4|13519.4|13518.4|13509.4|36
1746723600000|2025-05-08 17:00:00|13519.4|13511.4|13517.4|13507.4|13521.4|13512.4|13517.4|13506.4|2
1746723900000|2025-05-08 17:05:00|13515.4|13504.4|13516.4|13506.4|13519.4|13509.4|13515.4|13504.4|2
1746724200000|2025-05-08 17:10:00|13515.4|13505.4|13511.4|13502.4|13515.4|13505.4|13506.4|13496.4|4
1746724500000|2025-05-08 17:15:00|13510.4|13501.4|13510.4|13500.4|13510.4|13502.4|13509.4|13500.4|0
1746724800000|2025-05-08 17:20:00|13509.4|13499.4|13517.4|13508.4|13517.4|13508.4|13507.4|13497.4|10
1746725100000|2025-05-08 17:25:00|13516.4|13507.4|13510.4|13501.4|13516.4|13507.4|13510.4|13499.4|0
1746725400000|2025-05-08 17:30:00|13511.4|13504.4|13506.4|13496.4|13517.4|13510.4|13506.4|13495.4|11
1746725700000|2025-05-08 17:35:00|13505.4|13495.4|13510.4|13501.4|13512.4|13504.4|13503.4|13493.4|8
1746726000000|2025-05-08 17:40:00|13509.9|13499.4|13512.4|13503.4|13513.4|13504.4|13505.4|13495.4|3
1746726300000|2025-05-08 17:45:00|13511.4|13500.4|13511.4|13504.4|13512.4|13504.4|13508.9|13496.9|4
1746726600000|2025-05-08 17:50:00|13512.4|13502.4|13511.4|13504.4|13515.4|13507.4|13509.4|13499.4|12
1746726900000|2025-05-08 17:55:00|13512.4|13505.4|13506.8|13494.8|13512.4|13505.4|13505.4|13494.8|16
1746727200000|2025-05-08 18:00:00|13504.7|13492.7|13508.9|13496.9|13511.2|13499.2|13504.6|13492.6|0
1746727500000|2025-05-08 18:05:00|13510|13498|13517.6|13505.6|13517.7|13505.7|13508.9|13496.9|0
1746727800000|2025-05-08 18:10:00|13517.7|13505.7|13517.7|13505.7|13519.8|13507.8|13513.2|13501.2|0
1746728100000|2025-05-08 18:15:00|13517.6|13505.6|13519.9|13507.9|13522.1|13510.1|13515.5|13503.5|0
1746728400000|2025-05-08 18:20:00|13520|13508|13513.3|13501.3|13520|13508|13511.2|13499.2|0
1746728700000|2025-05-08 18:25:00|13513.4|13501.4|13515.4|13503.4|13517.7|13505.7|13513.3|13501.3|0
1746729000000|2025-05-08 18:30:00|13515.5|13503.5|13522.2|13510.2|13522.2|13510.2|13515.5|13503.5|0
1746729300000|2025-05-08 18:35:00|13522.3|13510.3|13524.3|13512.3|13526.5|13514.5|13522.2|13510.2|0
1746729600000|2025-05-08 18:40:00|13526.4|13514.4|13528.6|13516.6|13528.7|13516.7|13524.3|13512.3|0
1746729900000|2025-05-08 18:45:00|13527.5|13515.5|13526.4|13514.4|13528.6|13516.6|13526.4|13514.4|0
1746730200000|2025-05-08 18:50:00|13525.3|13513.3|13522.1|13510.1|13525.3|13513.3|13519.8|13507.8|0
1746730500000|2025-05-08 18:55:00|13522|13510|13520.1|13508.1|13524.5|13512.5|13520|13508|0
1746730800000|2025-05-08 19:00:00|13520|13508|13517.9|13505.9|13520.1|13508.1|13513.4|13501.4|0
1746731100000|2025-05-08 19:05:00|13519|13507|13515.6|13503.6|13519|13507|13513.4|13501.4|0
1746731400000|2025-05-08 19:10:00|13515.5|13503.5|13515.6|13503.6|13517.8|13505.8|13513.4|13501.4|0
1746731700000|2025-05-08 19:15:00|13514.5|13502.5|13526.3|13514.3|13526.3|13514.3|13513.4|13501.4|0
1746732000000|2025-05-08 19:20:00|13525.3|13513.3|13533|13521|13537.4|13525.4|13525.3|13513.3|0
1746732300000|2025-05-08 19:25:00|13530.9|13518.9|13535.2|13523.2|13537.4|13525.4|13529.7|13517.7|0
1746732600000|2025-05-08 19:30:00|13537.3|13525.3|13532.9|13520.9|13537.3|13525.3|13530.7|13518.7|0
1746732900000|2025-05-08 19:35:00|13532.8|13520.8|13524|13512|13532.9|13520.9|13524|13512|0
1746733200000|2025-05-08 19:40:00|13524.1|13512.1|13521.7|13509.7|13524.1|13512.1|13519.6|13507.6|0
1746733500000|2025-05-08 19:45:00|13521.8|13509.8|13512|13500|13521.8|13509.8|13508.7|13496.7|0
1746733800000|2025-05-08 19:50:00|13511.9|13499.9|13497.4|13485.4|13513|13501|13495.3|13483.3|0
1746734100000|2025-05-08 19:55:00|13497.5|13485.5|13488.8|13476.8|13497.5|13485.5|13486.5|13474.5|0
1746734400000|2025-05-08 20:00:00|13492.8|13480.8|13500.8|13488.8|13503.2|13491.2|13490.6|13478.6|0
1746734700000|2025-05-08 20:05:00|13500.4|13488.4|13501.4|13489.4|13502.4|13490.4|13497.7|13485.7|0
1746735000000|2025-05-08 20:10:00|13501.3|13489.3|13488.8|13476.8|13501.3|13489.3|13488.8|13476.8|0
1746735300000|2025-05-08 20:15:00|13489.6|13477.6|13491.5|13479.5|13492|13480|13489.2|13477.2|0
1746735600000|2025-05-08 20:20:00|13491.6|13479.6|13488.5|13476.5|13492.4|13480.4|13487.2|13475.2|0
1746735900000|2025-05-08 20:25:00|13488.1|13476.1|13489.1|13477.1|13490|13478|13487.2|13475.2|0
1746736200000|2025-05-08 20:30:00|13489.2|13477.2|13489.9|13477.9|13492.4|13480.4|13488.4|13476.4|0
1746736500000|2025-05-08 20:35:00|13489.5|13477.5|13489.5|13477.5|13489.5|13477.5|13487.1|13475.1|0
1746736800000|2025-05-08 20:40:00|13489.2|13477.2|13489.9|13477.9|13492.1|13480.1|13489.2|13477.2|0
1746737100000|2025-05-08 20:45:00|13490.3|13478.3|13492.3|13480.3|13492.3|13480.3|13489.9|13477.9|0
1746737400000|2025-05-08 20:50:00|13492.1|13480.1|13491.6|13479.6|13492.7|13480.7|13490.3|13478.3|0
1746737700000|2025-05-08 20:55:00|13491.2|13479.2|13485.4|13473.4|13491.7|13479.7|13481.7|13469.7|0
1746738000000|2025-05-08 21:00:00|13485.5|13473.5|13488.5|13476.5|13488.7|13476.7|13485.5|13473.5|0
1746738300000|2025-05-08 21:05:00|13488.7|13476.7|13489.4|13477.4|13490|13478|13488.5|13476.5|0
1746738600000|2025-05-08 21:10:00|13489.6|13477.6|13489.2|13477.2|13489.8|13477.8|13488.5|13476.5|0
1746738900000|2025-05-08 21:15:00|13489.1|13477.1|13489.2|13477.2|13490.2|13478.2|13488.7|13476.7|0
1746739200000|2025-05-08 21:20:00|13489.6|13477.6|13490.4|13478.4|13490.5|13478.5|13489.6|13477.6|0
1746739500000|2025-05-08 21:25:00|13490.8|13478.8|13491.4|13479.4|13491.9|13479.9|13490.6|13478.6|0
1746739800000|2025-05-08 21:30:00|13491.7|13479.7|13493.8|13481.8|13493.8|13481.8|13491.4|13479.4|0
1746740100000|2025-05-08 21:35:00|13493.6|13481.6|13493|13481|13493.6|13481.6|13492.7|13480.7|0
1746740400000|2025-05-08 21:40:00|13493.6|13481.6|13491.9|13479.9|13494.1|13482.1|13491.9|13479.9|0
1746740700000|2025-05-08 21:45:00|13492.1|13480.1|13493.6|13481.6|13493.8|13481.8|13491.7|13479.7|0
1746741000000|2025-05-08 21:50:00|13493.4|13481.4|13493.4|13481.4|13493.8|13481.8|13493|13481|0
1746741300000|2025-05-08 21:55:00|13493.2|13481.2|13493.8|13481.8|13493.8|13481.8|13492.5|13480.5|0
1746741600000|2025-05-08 22:00:00|13492.1|13480.1|13483.8|13471.8|13494.7|13482.7|13483.8|13471.8|0
1746741900000|2025-05-08 22:05:00|13483.6|13471.6|13485.3|13473.3|13487.1|13475.1|13483.2|13471.2|0
1746742200000|2025-05-08 22:10:00|13485.6|13473.6|13486.8|13474.8|13487.7|13475.7|13482.9|13470.9|0
1746742500000|2025-05-08 22:15:00|13486.9|13474.9|13486.8|13474.8|13490.6|13478.6|13486.8|13474.8|0
1746742800000|2025-05-08 22:20:00|13486.9|13474.9|13486.8|13474.8|13487.3|13475.3|13485.3|13473.3|0
1746743100000|2025-05-08 22:25:00|13486.9|13474.9|13487.7|13475.7|13489|13477|13485.5|13473.5|0
1746743400000|2025-05-08 22:30:00|13486.6|13474.6|13482.1|13470.1|13486.6|13474.6|13481|13469|0
1746743700000|2025-05-08 22:35:00|13482.5|13470.5|13484.5|13472.5|13484.9|13472.9|13481.6|13469.6|0
1746744000000|2025-05-08 22:40:00|13484.4|13472.4|13488.6|13476.6|13488.8|13476.8|13483.4|13471.4|0
1746744300000|2025-05-08 22:45:00|13488.2|13476.2|13487.5|13475.5|13488.4|13476.4|13485.3|13473.3|0
1746744600000|2025-05-08 22:50:00|13487.7|13475.7|13487.3|13475.3|13487.7|13475.7|13486.6|13474.6|0
1746744900000|2025-05-08 22:55:00|13487.1|13475.1|13487.2|13475.2|13487.4|13475.4|13486.1|13474.1|0
1746745200000|2025-05-08 23:00:00|13487.1|13475.1|13484.3|13472.3|13489.1|13477.1|13482.8|13470.8|0
1746745500000|2025-05-08 23:05:00|13484.1|13472.1|13487.2|13475.2|13488.2|13476.2|13483.9|13471.9|0
1746745800000|2025-05-08 23:10:00|13487.1|13475.1|13489.1|13477.1|13490.4|13478.4|13486.5|13474.5|0
1746746100000|2025-05-08 23:15:00|13488.9|13476.9|13487.6|13475.6|13489.6|13477.6|13486.7|13474.7|0
1746746400000|2025-05-08 23:20:00|13487.4|13475.4|13483.7|13471.7|13487.6|13475.6|13483|13471|0
1746746700000|2025-05-08 23:25:00|13483.9|13471.9|13481.1|13469.1|13483.9|13471.9|13478.7|13466.7|0
1746747000000|2025-05-08 23:30:00|13481.5|13469.5|13475.6|13463.6|13482.8|13470.8|13475.6|13463.6|0
1746747300000|2025-05-08 23:35:00|13475.8|13463.8|13475.6|13463.6|13478|13466|13473|13461|0
1746747600000|2025-05-08 23:40:00|13475.4|13463.4|13475.2|13463.2|13476.7|13464.7|13473.9|13461.9|0
1746747900000|2025-05-08 23:45:00|13475.4|13463.4|13475.2|13463.2|13478|13466|13473.9|13461.9|0
1746748200000|2025-05-08 23:50:00|13475.4|13463.4|13478.2|13466.2|13478.4|13466.4|13473.4|13461.4|0
1746748500000|2025-05-08 23:55:00|13478.4|13466.4|13477.1|13465.1|13478.7|13466.7|13472.3|13460.3|0
1746748800000|2025-05-09 00:00:00|13476.9|13464.9|13474.7|13462.7|13477.3|13465.3|13469.3|13457.3|0
1746749100000|2025-05-09 00:05:00|13475.2|13463.2|13471.9|13459.9|13475.4|13463.4|13471|13459|0
1746749400000|2025-05-09 00:10:00|13471.5|13459.5|13467.8|13455.8|13472.8|13460.8|13467.3|13455.3|0
1746749700000|2025-05-09 00:15:00|13468.2|13456.2|13465.4|13453.4|13469.1|13457.1|13461.2|13449.2|0
1746750000000|2025-05-09 00:20:00|13467.5|13455.5|13469.7|13457.7|13473.9|13461.9|13467.5|13455.5|0
1746750300000|2025-05-09 00:25:00|13470.8|13458.8|13465.2|13453.2|13471.8|13459.8|13463|13451|0
1746750600000|2025-05-09 00:30:00|13467.3|13455.3|13469.5|13457.5|13474.9|13462.9|13467.3|13455.3|0
1746750900000|2025-05-09 00:35:00|13468.5|13456.5|13467.3|13455.3|13469.5|13457.5|13460.8|13448.8|0
1746751200000|2025-05-09 00:40:00|13468.3|13456.3|13470.6|13458.6|13471.7|13459.7|13467.3|13455.3|0
1746751500000|2025-05-09 00:45:00|13469.6|13457.6|13471.7|13459.7|13473.9|13461.9|13467.3|13455.3|0
1746751800000|2025-05-09 00:50:00|13470.6|13458.6|13473.9|13461.9|13476|13464|13470.6|13458.6|0
1746752100000|2025-05-09 00:55:00|13474.9|13462.9|13473.9|13461.9|13476.1|13464.1|13472.8|13460.8|0
1746752400000|2025-05-09 01:00:00|13474|13462|13472.8|13460.8|13476.1|13464.1|13471.8|13459.8|0
1746752700000|2025-05-09 01:05:00|13471.8|13459.8|13473.9|13461.9|13477.1|13465.1|13471.7|13459.7|0
1746753000000|2025-05-09 01:10:00|13472.8|13460.8|13476.1|13464.1|13478.3|13466.3|13471.7|13459.7|0
1746753300000|2025-05-09 01:15:00|13476.2|13464.2|13480.5|13468.5|13480.5|13468.5|13476.2|13464.2|0
1746753600000|2025-05-09 01:20:00|13482.6|13470.6|13488.9|13476.9|13488.9|13476.9|13480.5|13468.5|0
1746753900000|2025-05-09 01:25:00|13491.1|13479.1|13497.5|13485.5|13497.5|13485.5|13491|13479|0
1746754200000|2025-05-09 01:30:00|13497.4|13485.4|13500.2|13488.2|13501.7|13489.7|13495.3|13483.3|0
1746754500000|2025-05-09 01:35:00|13498.1|13486.1|13494.8|13482.8|13500.2|13488.2|13493.7|13481.7|0
1746754800000|2025-05-09 01:40:00|13494.9|13482.9|13491.8|13479.8|13495.9|13483.9|13489.6|13477.6|0
1746755100000|2025-05-09 01:45:00|13490.7|13478.7|13488.6|13476.6|13490.7|13478.7|13485.4|13473.4|0
1746755400000|2025-05-09 01:50:00|13487.6|13475.6|13487.5|13475.5|13489.7|13477.7|13487.5|13475.5|0
1746755700000|2025-05-09 01:55:00|13487.6|13475.6|13491.9|13479.9|13491.9|13479.9|13487.5|13475.5|0
1746756000000|2025-05-09 02:00:00|13493|13481|13489.7|13477.7|13493|13481|13489.7|13477.7|0
1746756300000|2025-05-09 02:05:00|13490.8|13478.8|13487.6|13475.6|13491.8|13479.8|13487.6|13475.6|0
1746756600000|2025-05-09 02:10:00|13488.7|13476.7|13491.9|13479.9|13491.9|13479.9|13487.6|13475.6|0
1746756900000|2025-05-09 02:15:00|13492|13480|13498.5|13486.5|13498.5|13486.5|13487.7|13475.7|0
1746757200000|2025-05-09 02:20:00|13498.4|13486.4|13499.5|13487.5|13500.5|13488.5|13498.4|13486.4|0
1746757500000|2025-05-09 02:25:00|13498.5|13486.5|13502.8|13490.8|13504.9|13492.9|13498.5|13486.5|0
1746757800000|2025-05-09 02:30:00|13503.8|13491.8|13504.9|13492.9|13507.1|13495.1|13503.8|13491.8|0
1746758100000|2025-05-09 02:35:00|13505|13493|13507.2|13495.2|13509.3|13497.3|13504.9|13492.9|0
1746758400000|2025-05-09 02:40:00|13508.2|13496.2|13509.3|13497.3|13509.3|13497.3|13507.1|13495.1|0
1746758700000|2025-05-09 02:45:00|13507.2|13495.2|13508.2|13496.2|13509.3|13497.3|13507.2|13495.2|0
1746759000000|2025-05-09 02:50:00|13507.1|13495.1|13498.4|13486.4|13507.1|13495.1|13494.2|13482.2|0
1746759300000|2025-05-09 02:55:00|13498.5|13486.5|13491.9|13479.9|13498.5|13486.5|13489.7|13477.7|0
1746759600000|2025-05-09 03:00:00|13491.8|13479.8|13487.5|13475.5|13491.9|13479.9|13479.8|13467.8|0
1746759900000|2025-05-09 03:05:00|13487.6|13475.6|13492|13480|13494.1|13482.1|13487.5|13475.5|0
1746760200000|2025-05-09 03:10:00|13494.1|13482.1|13496.3|13484.3|13496.4|13484.4|13492|13480|0
1746760500000|2025-05-09 03:15:00|13495.2|13483.2|13493|13481|13496.3|13484.3|13492|13480|0
1746760800000|2025-05-09 03:20:00|13492|13480|13493|13481|13494.1|13482.1|13491.9|13479.9|0
1746761100000|2025-05-09 03:25:00|13491.9|13479.9|13489.8|13477.8|13493|13481|13487.6|13475.6|0
1746761400000|2025-05-09 03:30:00|13490.8|13478.8|13491.9|13479.9|13491.9|13479.9|13487.6|13475.6|0
1746761700000|2025-05-09 03:35:00|13490.8|13478.8|13492|13480|13494.1|13482.1|13490.8|13478.8|0
1746762000000|2025-05-09 03:40:00|13490.9|13478.9|13489.8|13477.8|13492|13480|13487.6|13475.6|0
1746762300000|2025-05-09 03:45:00|13489.9|13477.9|13494.1|13482.1|13494.2|13482.2|13489.9|13477.9|0
1746762600000|2025-05-09 03:50:00|13494.2|13482.2|13496.4|13484.4|13498.5|13486.5|13494.1|13482.1|0
1746762900000|2025-05-09 03:55:00|13496.3|13484.3|13496.4|13484.4|13498.5|13486.5|13496.3|13484.3|0
1746763200000|2025-05-09 04:00:00|13498.5|13486.5|13498.5|13486.5|13498.6|13486.6|13494.2|13482.2|0
1746763500000|2025-05-09 04:05:00|13497.4|13485.4|13498.5|13486.5|13498.5|13486.5|13496.3|13484.3|0
1746763800000|2025-05-09 04:10:00|13496.4|13484.4|13498.5|13486.5|13498.5|13486.5|13496.4|13484.4|0
1746764100000|2025-05-09 04:15:00|13499.5|13487.5|13497.3|13485.3|13500.6|13488.6|13496.3|13484.3|0
1746764400000|2025-05-09 04:20:00|13497.4|13485.4|13492|13480|13497.4|13485.4|13492|13480|0
1746764700000|2025-05-09 04:25:00|13492.1|13480.1|13496.3|13484.3|13496.4|13484.4|13492.1|13480.1|0
1746765000000|2025-05-09 04:30:00|13496.4|13484.4|13498.5|13486.5|13498.5|13486.5|13494.2|13482.2|0
1746765300000|2025-05-09 04:35:00|13499.5|13487.5|13501.7|13489.7|13501.7|13489.7|13499.5|13487.5|0
1746765600000|2025-05-09 04:40:00|13501.6|13489.6|13502.7|13490.7|13502.7|13490.7|13500.5|13488.5|0
1746765900000|2025-05-09 04:45:00|13502.8|13490.8|13506|13494|13507.1|13495.1|13502.8|13490.8|0
1746766200000|2025-05-09 04:50:00|13506.1|13494.1|13509.3|13497.3|13509.3|13497.3|13505|13493|0
1746766500000|2025-05-09 04:55:00|13509.2|13497.2|13504.9|13492.9|13509.3|13497.3|13500.7|13488.7|0
1746766800000|2025-05-09 05:00:00|13502.8|13490.8|13502.7|13490.7|13507.1|13495.1|13502.7|13490.7|0
1746767100000|2025-05-09 05:05:00|13503.8|13491.8|13504.8|13492.8|13507|13495|13503.8|13491.8|0
1746767400000|2025-05-09 05:10:00|13503.7|13491.7|13508|13496|13509.1|13497.1|13503.7|13491.7|0
1746767700000|2025-05-09 05:15:00|13509|13497|13502.6|13490.6|13511.3|13499.3|13502.6|13490.6|0
1746768000000|2025-05-09 05:20:00|13502.7|13490.7|13500.5|13488.5|13502.7|13490.7|13498.3|13486.3|0
1746768300000|2025-05-09 05:25:00|13501.6|13489.6|13500.4|13488.4|13502.6|13490.6|13498.2|13486.2|0
1746768600000|2025-05-09 05:30:00|13500.5|13488.5|13502.5|13490.5|13513.4|13501.4|13500.5|13488.5|0
1746768900000|2025-05-09 05:35:00|13500.4|13488.4|13498.1|13486.1|13502.5|13490.5|13496|13484|0
1746769200000|2025-05-09 05:40:00|13498.2|13486.2|13500.3|13488.3|13500.4|13488.4|13498.1|13486.1|0
1746769500000|2025-05-09 05:45:00|13500.4|13488.4|13504.4|13492.4|13504.4|13492.4|13500.1|13488.1|0
1746769800000|2025-05-09 05:50:00|13503.3|13491.3|13502.4|13490.4|13503.3|13491.3|13500.1|13488.1|0
1746770100000|2025-05-09 05:55:00|13504.5|13492.5|13508.7|13496.7|13510.9|13498.9|13504.5|13492.5|0
1746770400000|2025-05-09 06:00:00|13508.8|13496.8|13510.3|13505.3|13523.5|13511.5|13508.8|13496.8|9
1746770700000|2025-05-09 06:05:00|13514.3|13509.3|13521.8|13516.8|13521.8|13516.8|13510.3|13505.3|6
1746771300000|2025-05-09 06:15:00|13520.3|13515.3|13514.8|13509.8|13520.3|13515.3|13514.8|13509.8|3
1746771600000|2025-05-09 06:20:00|13518.3|13513.3|13513.8|13508.8|13518.8|13513.8|13513.8|13508.8|6
1746771900000|2025-05-09 06:25:00|13513.3|13508.3|13512.8|13507.8|13513.3|13508.3|13512.8|13507.8|0
1746772200000|2025-05-09 06:30:00|13513.3|13508.3|13513.3|13508.3|13513.3|13508.3|13511.8|13506.8|2
1746772500000|2025-05-09 06:35:00|13506.3|13501.3|13511.8|13506.8|13511.8|13506.8|13504.3|13499.3|4
1746772800000|2025-05-09 06:40:00|13509.8|13504.8|13509.3|13504.3|13509.8|13504.8|13509.3|13504.3|1
1746773100000|2025-05-09 06:45:00|13510.3|13505.3|13516.3|13511.3|13516.3|13511.3|13508.8|13503.8|3
1746773400000|2025-05-09 06:50:00|13510.3|13505.3|13508.3|13503.3|13510.3|13505.3|13507.3|13502.3|7
1746773700000|2025-05-09 06:55:00|13508.8|13503.8|13513.3|13508.3|13513.8|13508.8|13508.8|13503.8|10
1746774000000|2025-05-09 07:00:00|13511.8|13506.8|13490.8|13485.8|13528.3|13523.3|13479.8|13474.8|454
1746774300000|2025-05-09 07:05:00|13491.3|13486.3|13486.8|13481.8|13498.3|13493.3|13482.3|13477.3|203
1746774600000|2025-05-09 07:10:00|13487.3|13482.3|13497.8|13492.8|13503.8|13498.8|13479.3|13474.3|93
1746774900000|2025-05-09 07:15:00|13498.3|13493.3|13503.3|13498.3|13509.3|13504.3|13496.8|13491.8|57
1746775200000|2025-05-09 07:20:00|13502.8|13497.8|13519.3|13514.3|13519.3|13514.3|13498.3|13493.3|46
1746775500000|2025-05-09 07:25:00|13520.8|13515.8|13517.8|13512.8|13520.8|13515.8|13504.8|13499.8|32
1746775800000|2025-05-09 07:30:00|13515.8|13510.8|13507.8|13502.8|13518.8|13513.8|13501.8|13496.8|40
1746776100000|2025-05-09 07:35:00|13507.3|13502.3|13513.3|13508.3|13520.8|13515.8|13506.8|13501.8|31
1746776400000|2025-05-09 07:40:00|13514.1|13509.1|13531.1|13526.1|13531.6|13526.6|13513.6|13508.6|37
1746776700000|2025-05-09 07:45:00|13529.6|13524.6|13529.6|13524.6|13531.6|13526.6|13522.6|13517.6|34
1746777000000|2025-05-09 07:50:00|13528.7|13523.7|13533.7|13528.7|13540.2|13535.2|13528.7|13523.7|55
1746777300000|2025-05-09 07:55:00|13533.2|13528.2|13531.7|13526.7|13537.2|13532.2|13526.7|13521.7|25
1746777600000|2025-05-09 08:00:00|13532.9|13527.9|13530.9|13525.9|13536.4|13531.4|13522.9|13517.9|45
1746777900000|2025-05-09 08:05:00|13531.9|13526.9|13529.9|13524.9|13534.4|13529.4|13524.4|13519.4|26
1746778200000|2025-05-09 08:10:00|13529.8|13524.8|13524.8|13519.8|13532.3|13527.3|13520.3|13515.3|26
1746778500000|2025-05-09 08:15:00|13524.3|13519.3|13511.8|13506.8|13526.3|13521.3|13508.8|13503.8|20
1746778800000|2025-05-09 08:20:00|13512.6|13507.6|13522.6|13517.6|13522.6|13517.6|13511.6|13506.6|38
1746779100000|2025-05-09 08:25:00|13522.1|13517.1|13535.6|13530.6|13538.1|13533.1|13520.6|13515.6|34
1746779400000|2025-05-09 08:30:00|13533.6|13528.6|13547.1|13542.1|13548.1|13543.1|13533.1|13528.1|44
1746779700000|2025-05-09 08:35:00|13547.6|13542.6|13547.1|13542.1|13549.6|13544.6|13542.6|13537.6|33
1746780000000|2025-05-09 08:40:00|13545.3|13540.3|13542.8|13537.8|13546.8|13541.8|13538.8|13533.8|14
1746780300000|2025-05-09 08:45:00|13542.3|13537.3|13534.8|13529.8|13542.8|13537.8|13534.8|13529.8|38
1746780600000|2025-05-09 08:50:00|13535.4|13530.4|13529.4|13524.4|13536.4|13531.4|13529.4|13524.4|29
1746780900000|2025-05-09 08:55:00|13529.9|13524.9|13521.9|13516.9|13529.9|13524.9|13515.9|13510.9|41
1746781200000|2025-05-09 09:00:00|13523.1|13518.1|13538.1|13533.1|13539.1|13534.1|13522.1|13517.1|27
1746781500000|2025-05-09 09:05:00|13537.6|13532.6|13531.6|13526.6|13538.1|13533.1|13525.6|13520.6|16
1746781800000|2025-05-09 09:10:00|13529.7|13524.7|13515.2|13510.2|13531.7|13526.7|13512.7|13507.7|61
1746782100000|2025-05-09 09:15:00|13514.7|13509.7|13527.2|13522.2|13527.7|13522.7|13512.2|13507.2|53
1746782400000|2025-05-09 09:20:00|13528.5|13523.5|13523|13518|13531|13526|13517.5|13512.5|14
1746782700000|2025-05-09 09:25:00|13523.5|13518.5|13521|13516|13526|13521|13517|13512|10
1746783000000|2025-05-09 09:30:00|13521.1|13516.1|13528.6|13523.6|13529.1|13524.1|13518.6|13513.6|18
1746783300000|2025-05-09 09:35:00|13527.6|13522.6|13529.1|13524.1|13529.6|13524.6|13524.1|13519.1|16
1746783600000|2025-05-09 09:40:00|13528.1|13523.1|13529.6|13524.6|13534.1|13529.1|13526.6|13521.6|7
1746783900000|2025-05-09 09:45:00|13529.1|13524.1|13536.6|13531.6|13536.6|13531.6|13528.1|13523.1|10
1746784200000|2025-05-09 09:50:00|13536.4|13531.4|13534.4|13529.4|13539.9|13534.9|13526.4|13521.4|44
1746784500000|2025-05-09 09:55:00|13534.9|13529.9|13538.4|13533.4|13542.9|13537.9|13534.9|13529.9|20
1746784800000|2025-05-09 10:00:00|13539.7|13534.7|13534.7|13529.7|13543.2|13538.2|13532.2|13527.2|26
1746785100000|2025-05-09 10:05:00|13535.2|13530.2|13542.7|13537.7|13543.7|13538.7|13531.2|13526.2|23
1746785400000|2025-05-09 10:10:00|13542.2|13537.2|13546.2|13541.2|13547.2|13542.2|13541.2|13536.2|25
1746785700000|2025-05-09 10:15:00|13547.2|13542.2|13551.7|13546.7|13553.2|13548.2|13545.7|13540.7|24
1746786000000|2025-05-09 10:20:00|13550.9|13545.9|13547.9|13542.9|13553.4|13548.4|13546.9|13541.9|37
1746786300000|2025-05-09 10:25:00|13547.4|13542.4|13535.9|13530.9|13548.4|13543.4|13533.9|13528.9|14
1746786600000|2025-05-09 10:30:00|13536.5|13531.5|13536.5|13531.5|13540.5|13535.5|13533|13528|33
1746786900000|2025-05-09 10:35:00|13537|13532|13550.5|13545.5|13551|13546|13535|13530|19
1746787200000|2025-05-09 10:40:00|13549|13544|13553|13548|13554|13549|13547.5|13542.5|16
1746787500000|2025-05-09 10:45:00|13552.5|13547.5|13542|13537|13554.5|13549.5|13541|13536|25
1746787800000|2025-05-09 10:50:00|13543|13538|13542.5|13537.5|13548|13543|13538.5|13533.5|11
1746788100000|2025-05-09 10:55:00|13543|13538|13540.5|13535.5|13544.5|13539.5|13539|13534|9
1746788400000|2025-05-09 11:00:00|13540.3|13535.3|13537.8|13532.8|13541.8|13536.8|13534.3|13529.3|22
1746788700000|2025-05-09 11:05:00|13537.3|13532.3|13532.8|13527.8|13539.8|13534.8|13532.3|13527.3|16
1746789000000|2025-05-09 11:10:00|13532.9|13527.9|13543.9|13538.9|13543.9|13538.9|13532.9|13527.9|14
1746789300000|2025-05-09 11:15:00|13543.4|13538.4|13541.4|13536.4|13546.9|13541.9|13541.4|13536.4|16
1746789600000|2025-05-09 11:20:00|13540.1|13535.1|13540.1|13535.1|13541.6|13536.6|13536.1|13531.1|23
1746789900000|2025-05-09 11:25:00|13541.1|13536.1|13524.6|13519.6|13550.6|13545.6|13508.6|13503.6|311
1746790200000|2025-05-09 11:30:00|13526.3|13521.3|13535.3|13530.3|13537.8|13532.8|13523.8|13518.8|23
1746790500000|2025-05-09 11:35:00|13534.8|13529.8|13534.8|13529.8|13538.3|13533.3|13528.8|13523.8|16
1746790800000|2025-05-09 11:40:00|13534.3|13529.3|13538.8|13533.8|13542.3|13537.3|13533.3|13528.3|20
1746791100000|2025-05-09 11:45:00|13539.3|13534.3|13545.8|13540.8|13549.3|13544.3|13537.8|13532.8|14
1746791400000|2025-05-09 11:50:00|13544.9|13539.9|13545.4|13540.4|13548.4|13543.4|13542.9|13537.9|32
1746791700000|2025-05-09 11:55:00|13546.4|13541.4|13544.4|13539.4|13548.9|13543.9|13543.9|13538.9|9
1746792000000|2025-05-09 12:00:00|13546.1|13541.1|13558.6|13553.6|13558.6|13553.6|13545.6|13540.6|46
1746792300000|2025-05-09 12:05:00|13558.1|13553.1|13553.6|13548.6|13559.1|13554.1|13552.6|13547.6|17
1746792600000|2025-05-09 12:10:00|13554.1|13549.1|13558.1|13553.1|13558.6|13553.6|13553.1|13548.1|11
1746792900000|2025-05-09 12:15:00|13559.6|13554.6|13560.1|13555.1|13565.6|13560.6|13559.1|13554.1|49
1746793200000|2025-05-09 12:20:00|13559.2|13554.2|13552.2|13547.2|13560.2|13555.2|13550.7|13545.7|41
1746793500000|2025-05-09 12:25:00|13550.7|13545.7|13546.2|13541.2|13552.2|13547.2|13543.7|13538.7|30
1746793800000|2025-05-09 12:30:00|13548.1|13543.1|13547.6|13542.6|13554.6|13549.6|13544.6|13539.6|48
1746794100000|2025-05-09 12:35:00|13548.1|13543.1|13554.1|13549.1|13554.1|13549.1|13546.1|13541.1|33
1746794400000|2025-05-09 12:40:00|13553.2|13548.2|13554.2|13549.2|13560.2|13555.2|13551.2|13546.2|42
1746794700000|2025-05-09 12:45:00|13553.7|13548.7|13560.2|13555.2|13560.7|13555.7|13553.2|13548.2|14
1746795000000|2025-05-09 12:50:00|13559.8|13554.8|13554.3|13549.3|13560.3|13555.3|13553.8|13548.8|7
1746795300000|2025-05-09 12:55:00|13553.8|13548.8|13552.3|13547.3|13555.3|13550.3|13550.8|13545.8|12
1746795600000|2025-05-09 13:00:00|13551.9|13546.9|13558.4|13553.4|13560.4|13555.4|13551.4|13546.4|21
1746795900000|2025-05-09 13:05:00|13557.9|13552.9|13558.9|13553.9|13560.9|13555.9|13553.9|13548.9|25
1746796200000|2025-05-09 13:10:00|13558.4|13553.4|13557.9|13552.9|13564.4|13559.4|13557.4|13552.4|25
1746796500000|2025-05-09 13:15:00|13558.4|13553.4|13552.9|13547.9|13559.4|13554.4|13549.9|13544.9|11
1746796800000|2025-05-09 13:20:00|13554|13549|13562.5|13557.5|13564|13559|13554|13549|15
1746797100000|2025-05-09 13:25:00|13562|13557|13570.5|13565.5|13570.5|13565.5|13560|13555|44
1746797400000|2025-05-09 13:30:00|13569.8|13564.8|13557.3|13552.3|13571.3|13566.3|13554.8|13549.8|58
1746797700000|2025-05-09 13:35:00|13556.8|13551.8|13558.3|13553.3|13560.8|13555.8|13552.3|13547.3|23
1746798000000|2025-05-09 13:40:00|13559.2|13554.2|13558.2|13553.2|13560.2|13555.2|13551.2|13546.2|25
1746798300000|2025-05-09 13:45:00|13557.7|13552.7|13570.2|13565.2|13571.7|13566.7|13554.7|13549.7|24
1746798600000|2025-05-09 13:50:00|13568.9|13563.9|13571.9|13566.9|13572.9|13567.9|13563.4|13558.4|55
1746798900000|2025-05-09 13:55:00|13572.4|13567.4|13585.9|13580.9|13585.9|13580.9|13567.4|13562.4|81
1746799200000|2025-05-09 14:00:00|13586.3|13581.3|13571.8|13566.8|13589.8|13584.8|13569.3|13564.3|47
1746799500000|2025-05-09 14:05:00|13571.3|13566.3|13577.3|13572.3|13580.3|13575.3|13570.3|13565.3|33
1746799800000|2025-05-09 14:10:00|13577.7|13572.7|13572.2|13567.2|13579.2|13574.2|13569.2|13564.2|49
1746800100000|2025-05-09 14:15:00|13571.7|13566.7|13562.7|13557.7|13573.2|13568.2|13562.7|13557.7|29
1746800400000|2025-05-09 14:20:00|13562.6|13557.6|13549.6|13544.6|13562.6|13557.6|13549.6|13544.6|34
1746800700000|2025-05-09 14:25:00|13549.1|13544.1|13549.1|13544.1|13553.1|13548.1|13542.1|13537.1|69
1746801000000|2025-05-09 14:30:00|13549.6|13544.6|13547.6|13542.6|13552.6|13547.6|13544.6|13539.6|38
1746801300000|2025-05-09 14:35:00|13548.1|13543.1|13545.6|13540.6|13548.1|13543.1|13538.6|13533.6|67
1746801600000|2025-05-09 14:40:00|13544.3|13539.3|13549.3|13544.3|13549.3|13544.3|13542.8|13537.8|24
1746801900000|2025-05-09 14:45:00|13549.8|13544.8|13546.3|13541.3|13550.3|13545.3|13539.3|13534.3|31
1746802200000|2025-05-09 14:50:00|13544.7|13539.7|13545.2|13540.2|13553.2|13548.2|13542.7|13537.7|11
1746802500000|2025-05-09 14:55:00|13544.7|13539.7|13544.2|13539.2|13546.7|13541.7|13541.7|13536.7|36
1746802800000|2025-05-09 15:00:00|13544.6|13539.6|13542.6|13537.6|13545.1|13540.1|13540.6|13535.6|23
1746803100000|2025-05-09 15:05:00|13543.1|13538.1|13543.6|13538.6|13545.6|13540.6|13541.1|13536.1|18
1746803400000|2025-05-09 15:10:00|13544.9|13539.9|13549.4|13544.4|13550.4|13545.4|13540.4|13535.4|46
1746803700000|2025-05-09 15:15:00|13547.9|13542.9|13545.4|13540.4|13548.9|13543.9|13544.9|13539.9|42
1746804000000|2025-05-09 15:20:00|13547|13542|13542.5|13537.5|13549.5|13544.5|13540.5|13535.5|101
1746804300000|2025-05-09 15:25:00|13543|13538|13549|13544|13550.5|13545.5|13538.5|13533.5|162
1746804600000|2025-05-09 15:30:00|13550|13543|13549|13542|13552|13545|13535|13527|228
1746804900000|2025-05-09 15:35:00|13551|13543|13549|13542|13559|13551|13543|13537|175
1746805200000|2025-05-09 15:40:00|13550|13541|13550|13542|13556|13549|13547|13541|15
1746805500000|2025-05-09 15:45:00|13552|13543|13556|13549|13558|13551|13551|13543|12
1746805800000|2025-05-09 15:50:00|13559|13550|13565|13557|13569|13562|13558|13547|25
1746806100000|2025-05-09 15:55:00|13564|13555|13563|13555|13565|13558|13560|13553|16
1746806400000|2025-05-09 16:00:00|13562|13554|13549|13540|13563|13556|13549|13540|10
1746806700000|2025-05-09 16:05:00|13548|13538|13546|13537|13554|13546|13546|13537|6
1746807000000|2025-05-09 16:10:00|13545|13535|13545|13535|13545|13537|13542|13533|2
1746807300000|2025-05-09 16:15:00|13546|13537|13549|13540|13551|13541|13545|13535|2
1746807900000|2025-05-09 16:25:00|13548||13549||13549||13546||4
1746808200000|2025-05-09 16:30:00|13548|13541|13543|13534|13552|13543|13540|13534|9
1746808500000|2025-05-09 16:35:00|13544|13535|13543|13534|13550|13540|13543|13534|1
1746808800000|2025-05-09 16:40:00|13544|13533|13537|13529|13544|13533|13537|13529|6
1746809100000|2025-05-09 16:45:00|13536|13526|13534|13525|13540|13533|13533|13524|14
1746809400000|2025-05-09 16:50:00|13535|13526|13537|13527|13537|13527|13532|13523|6
1746809700000|2025-05-09 16:55:00|13535|13526|13539|13530|13539|13530|13534|13525|15
1746810000000|2025-05-09 17:00:00|13538|13531|13538|13527|13543|13535|13538|13527|7
1746810300000|2025-05-09 17:05:00|13537|13525|13541|13529|13541|13529|13532|13521|5
1746810600000|2025-05-09 17:10:00|13541.5|13529.5|13543|13532|13545|13533|13541.5|13529.5|1
1746810900000|2025-05-09 17:15:00|13542||13543||13543||13542||1
1746811200000|2025-05-09 17:20:00|13546|13536|13549|13538|13550.5|13543|13534.5|13522.5|10
1746811500000|2025-05-09 17:25:00|13550|13539|13554|13544|13554|13546|13550|13539|6
1746811800000|2025-05-09 17:30:00|13553|13542|13549|13537|13554|13542|13549|13537|2
1746812100000|2025-05-09 17:35:00|13548|13538|13549|13539|13549|13539|13548|13538|0
1746812400000|2025-05-09 17:40:00|13552|13540|13554|13545|13554|13545|13552|13540|1
1746812700000|2025-05-09 17:45:00|13553||13553||13553||13553||0
1746813000000|2025-05-09 17:50:00|13552|13544|13556|13549|13558|13552|13552|13544|9
1746813300000|2025-05-09 17:55:00|13558|13550|13560.5|13548.5|13560.5|13551.5|13556.5|13548|7
1746813600000|2025-05-09 18:00:00|13560.4|13548.4|13553.9|13541.9|13560.5|13548.5|13553.9|13541.9|0
1746813900000|2025-05-09 18:05:00|13552.9|13540.9|13551.7|13539.7|13558.3|13546.3|13551.7|13539.7|0
1746814200000|2025-05-09 18:10:00|13551.8|13539.8|13551.8|13539.8|13554|13542|13551.7|13539.7|0
1746814500000|2025-05-09 18:15:00|13551.9|13539.9|13549.5|13537.5|13554|13542|13547.2|13535.2|0
1746814800000|2025-05-09 18:20:00|13551.6|13539.6|13549.6|13537.6|13551.8|13539.8|13547.3|13535.3|0
1746815100000|2025-05-09 18:25:00|13550.7|13538.7|13551.6|13539.6|13551.7|13539.7|13549.4|13537.4|0
1746815400000|2025-05-09 18:30:00|13551.5|13539.5|13556.1|13544.1|13556.1|13544.1|13549.4|13537.4|0
1746815700000|2025-05-09 18:35:00|13554|13542|13553.9|13541.9|13555|13543|13551.6|13539.6|0
1746816000000|2025-05-09 18:40:00|13555|13543|13556|13544|13556.1|13544.1|13553.8|13541.8|0
1746816300000|2025-05-09 18:45:00|13558.1|13546.1|13558.3|13546.3|13560.5|13548.5|13556|13544|0
1746816600000|2025-05-09 18:50:00|13560.4|13548.4|13558.3|13546.3|13560.5|13548.5|13553.9|13541.9|0
1746816900000|2025-05-09 18:55:00|13558.2|13546.2|13559.3|13547.3|13560.4|13548.4|13558.2|13546.2|0
1746817200000|2025-05-09 19:00:00|13560.4|13548.4|13558.5|13546.5|13562.6|13550.6|13556.2|13544.2|0
1746817500000|2025-05-09 19:05:00|13560.6|13548.6|13562.9|13550.9|13565.1|13553.1|13558.4|13546.4|0
1746817800000|2025-05-09 19:10:00|13564|13552|13562.8|13550.8|13565.1|13553.1|13558.5|13546.5|0
1746818100000|2025-05-09 19:15:00|13562.9|13550.9|13560.7|13548.7|13562.9|13550.9|13558.4|13546.4|0
1746818400000|2025-05-09 19:20:00|13561.8|13549.8|13558.5|13546.5|13562.9|13550.9|13556.2|13544.2|0
1746818700000|2025-05-09 19:25:00|13558.4|13546.4|13554.1|13542.1|13558.5|13546.5|13554.1|13542.1|0
1746819000000|2025-05-09 19:30:00|13552|13540|13549.9|13537.9|13554.2|13542.2|13543.2|13531.2|0
1746819300000|2025-05-09 19:35:00|13550|13538|13545.6|13533.6|13550|13538|13543.4|13531.4|0
1746819600000|2025-05-09 19:40:00|13547.7|13535.7|13547.7|13535.7|13549.9|13537.9|13543.4|13531.4|0
1746819900000|2025-05-09 19:45:00|13547.6|13535.6|13545.4|13533.4|13547.7|13535.7|13541.1|13529.1|0
1746820200000|2025-05-09 19:50:00|13545.6|13533.6|13556.2|13544.2|13556.3|13544.3|13545.6|13533.6|0
1746820500000|2025-05-09 19:55:00|13556.1|13544.1|13559|13547|13562.3|13550.3|13549.5|13537.5|0
1746820800000|2025-05-09 20:00:00|13556.9|13544.9|13562.1|13550.1|13562.5|13550.5|13552.1|13540.1|0
1746821100000|2025-05-09 20:05:00|13562.5|13550.5|13561|13549|13564.3|13552.3|13558.2|13546.2|0
1746821400000|2025-05-09 20:10:00|13561.5|13549.5|13559.7|13547.7|13561.5|13549.5|13556.4|13544.4|0
1746821700000|2025-05-09 20:15:00|13559.3|13547.3|13560.1|13548.1|13561.7|13549.7|13557.3|13545.3|0
1746822000000|2025-05-09 20:20:00|13560.2|13548.2|13560.6|13548.6|13561.5|13549.5|13558.6|13546.6|0
1746822300000|2025-05-09 20:25:00|13560.1|13548.1|13557.3|13545.3|13560.1|13548.1|13556.9|13544.9|0
1746822600000|2025-05-09 20:30:00|13556.9|13544.9|13555.6|13543.6|13557.8|13545.8|13554.9|13542.9|0
1746822900000|2025-05-09 20:35:00|13555.4|13543.4|13558.8|13546.8|13559.3|13547.3|13555.4|13543.4|0
1746823200000|2025-05-09 20:40:00|13558.9|13546.9|13558.8|13546.8|13560.1|13548.1|13557.3|13545.3|0
1746823500000|2025-05-09 20:45:00|13558.6|13546.6|13559.7|13547.7|13560.1|13548.1|13557.8|13545.8|0
1746823800000|2025-05-09 20:50:00|13560.1|13548.1|13566.2|13554.2|13567.8|13555.8|13559.3|13547.3|0
1746824100000|2025-05-09 20:55:00|13566.3|13554.3|13567.8|13555.8|13568.2|13556.2|13564.7|13552.7|0
1746824400000|2025-05-09 21:00:00|13569|13557|13569|13557|13569|13557|13569|13557|0
1747000800000|2025-05-11 22:00:00|13680|13668|13665.7|13653.7|13681|13669|13665.7|13653.7|0
1747001100000|2025-05-11 22:05:00|13666.3|13654.3|13669.2|13657.2|13673.9|13661.9|13657.8|13645.8|0
1747001400000|2025-05-11 22:10:00|13669.1|13657.1|13677.6|13665.6|13677.6|13665.6|13665.9|13653.9|0
1747001700000|2025-05-11 22:15:00|13677.5|13665.5|13667.1|13655.1|13678|13666|13666|13654|0
1747002000000|2025-05-11 22:20:00|13667.3|13655.3|13658.2|13646.2|13668.8|13656.8|13657.5|13645.5|0
1747002300000|2025-05-11 22:25:00|13657.7|13645.7|13652.2|13640.2|13658.6|13646.6|13650.6|13638.6|0
1747002600000|2025-05-11 22:30:00|13652.4|13640.4|13651.8|13639.8|13656.6|13644.6|13649|13637|0
1747002900000|2025-05-11 22:35:00|13652|13640|13650.7|13638.7|13652.2|13640.2|13641.8|13629.8|0
1747003200000|2025-05-11 22:40:00|13651.1|13639.1|13650.7|13638.7|13654|13642|13649.2|13637.2|0
1747003500000|2025-05-11 22:45:00|13650.9|13638.9|13652.2|13640.2|13654.4|13642.4|13650.9|13638.9|0
1747003800000|2025-05-11 22:50:00|13652.4|13640.4|13652.4|13640.4|13655.3|13643.3|13649.2|13637.2|0
1747004100000|2025-05-11 22:55:00|13651.8|13639.8|13649.8|13637.8|13652.7|13640.7|13647.4|13635.4|0
1747004400000|2025-05-11 23:00:00|13650.3|13638.3|13656.1|13644.1|13657.7|13645.7|13647.9|13635.9|0
1747004700000|2025-05-11 23:05:00|13656.2|13644.2|13657.2|13645.2|13662|13650|13654.4|13642.4|0
1747005000000|2025-05-11 23:10:00|13656.8|13644.8|13659.2|13647.2|13660.5|13648.5|13655.5|13643.5|0
1747005300000|2025-05-11 23:15:00|13659.4|13647.4|13666.6|13654.6|13667.7|13655.7|13657.9|13645.9|0
1747005600000|2025-05-11 23:20:00|13666.1|13654.1|13671.4|13659.4|13672.9|13660.9|13661.2|13649.2|0
1747005900000|2025-05-11 23:25:00|13671.6|13659.6|13671.7|13659.7|13675.8|13663.8|13668.4|13656.4|0
1747006200000|2025-05-11 23:30:00|13671.9|13659.9|13669.9|13657.9|13672.1|13660.1|13668.4|13656.4|0
1747006500000|2025-05-11 23:35:00|13668.2|13656.2|13663.7|13651.7|13669.9|13657.9|13663.2|13651.2|0
1747006800000|2025-05-11 23:40:00|13663.5|13651.5|13668.7|13656.7|13670|13658|13659.1|13647.1|0
1747007100000|2025-05-11 23:45:00|13668.9|13656.9|13668|13656|13673.3|13661.3|13667.2|13655.2|0
1747007400000|2025-05-11 23:50:00|13668.2|13656.2|13656.3|13644.3|13668.5|13656.5|13656.1|13644.1|0
1747007700000|2025-05-11 23:55:00|13656.7|13644.7|13660|13648|13660.2|13648.2|13655.4|13643.4|0
1747008000000|2025-05-12 00:00:00|13660.2|13648.2|13664.1|13652.1|13664.8|13652.8|13656.7|13644.7|0
1747008300000|2025-05-12 00:05:00|13665|13653|13669.1|13657.1|13669.5|13657.5|13663.5|13651.5|0
1747008600000|2025-05-12 00:10:00|13669.3|13657.3|13653.1|13641.1|13669.7|13657.7|13652.9|13640.9|0
1747008900000|2025-05-12 00:15:00|13653.3|13641.3|13635.8|13623.8|13653.9|13641.9|13635.8|13623.8|0
1747009200000|2025-05-12 00:20:00|13637.9|13625.9|13633.9|13621.9|13638|13626|13629.5|13617.5|0
1747009500000|2025-05-12 00:25:00|13636|13624|13630.7|13618.7|13636.1|13624.1|13629.6|13617.6|0
1747009800000|2025-05-12 00:30:00|13631.8|13619.8|13636.2|13624.2|13636.2|13624.2|13631.8|13619.8|0
1747010100000|2025-05-12 00:35:00|13635.1|13623.1|13638.3|13626.3|13639.4|13627.4|13634|13622|0
1747010400000|2025-05-12 00:40:00|13638.4|13626.4|13637.3|13625.3|13640.6|13628.6|13636.3|13624.3|0
1747010700000|2025-05-12 00:45:00|13624.8|13612.8|13624.8|13612.8|13628|13616|13624.8|13612.8|0
1747011000000|2025-05-12 00:50:00|13624.9|13612.9|13620.5|13608.5|13624.9|13612.9|13620.5|13608.5|0
1747011300000|2025-05-12 00:55:00|13620.4|13608.4|13624.7|13612.7|13624.8|13612.8|13618.3|13606.3|0
1747011600000|2025-05-12 01:00:00|13636|13624|13642.6|13630.6|13642.6|13630.6|13631.8|13619.8|0
1747011900000|2025-05-12 01:05:00|13644.7|13632.7|13653.4|13641.4|13654.5|13642.5|13644.7|13632.7|0
1747012200000|2025-05-12 01:10:00|13652.3|13640.3|13651.2|13639.2|13653.4|13641.4|13651.2|13639.2|0
1747012500000|2025-05-12 01:15:00|13641.9|13629.9|13639.7|13627.7|13641.9|13629.9|13635.5|13623.5|0
1747012800000|2025-05-12 01:20:00|13637.6|13625.6|13642.9|13630.9|13642.9|13630.9|13636.5|13624.5|0
1747013100000|2025-05-12 01:25:00|13641.8|13629.8|13646.2|13634.2|13647.2|13635.2|13641.8|13629.8|0
1747013400000|2025-05-12 01:30:00|13655.6|13643.6|13653.4|13641.4|13657.6|13645.6|13651.3|13639.3|0
1747013700000|2025-05-12 01:35:00|13654.5|13642.5|13651.1|13639.1|13655.5|13643.5|13649|13637|0
1747014000000|2025-05-12 01:40:00|13650|13638|13649|13637|13653.2|13641.2|13648.9|13636.9|0
1747014300000|2025-05-12 01:45:00|13639.6|13627.6|13636.4|13624.4|13641.7|13629.7|13635.3|13623.3|0
1747014600000|2025-05-12 01:50:00|13637.5|13625.5|13635.4|13623.4|13639.6|13627.6|13635.3|13623.3|0
1747014900000|2025-05-12 01:55:00|13636.4|13624.4|13635.4|13623.4|13637.5|13625.5|13635.3|13623.3|0
1747015200000|2025-05-12 02:00:00|13636.4|13624.4|13635.4|13623.4|13637.5|13625.5|13633.2|13621.2|0
1747015500000|2025-05-12 02:05:00|13636.4|13624.4|13636.5|13624.5|13637.5|13625.5|13635.3|13623.3|0
1747015800000|2025-05-12 02:10:00|13635.4|13623.4|13626.9|13614.9|13635.4|13623.4|13626.8|13614.8|0
1747016100000|2025-05-12 02:15:00|13640.5|13628.5|13640.5|13628.5|13640.5|13628.5|13640.5|13628.5|0
1747016400000|2025-05-12 02:20:00|13638.4|13626.4|13638.4|13626.4|13638.4|13626.4|13636.3|13624.3|0
1747016700000|2025-05-12 02:25:00|13640.5|13628.5|13640.5|13628.5|13642.7|13630.7|13640.5|13628.5|0
1747017000000|2025-05-12 02:30:00|13640.6|13628.6|13640.5|13628.5|13642.7|13630.7|13640.5|13628.5|0
1747017300000|2025-05-12 02:35:00|13638.4|13626.4|13638.4|13626.4|13638.4|13626.4|13636.2|13624.2|0
1747017600000|2025-05-12 02:40:00|13637.3|13625.3|13636.3|13624.3|13638.4|13626.4|13636.3|13624.3|0
1747017900000|2025-05-12 02:45:00|13638.4|13626.4|13638.5|13626.5|13640.6|13628.6|13637.4|13625.4|0
1747018200000|2025-05-12 02:50:00|13639.6|13627.6|13638.5|13626.5|13639.6|13627.6|13638.5|13626.5|0
1747018500000|2025-05-12 02:55:00|13637.5|13625.5|13633.3|13621.3|13637.5|13625.5|13632.2|13620.2|0
1747018800000|2025-05-12 03:00:00|13634.3|13622.3|13630.1|13618.1|13634.3|13622.3|13630.1|13618.1|0
1747019100000|2025-05-12 03:05:00|13629.1|13617.1|13630.2|13618.2|13630.2|13618.2|13628|13616|0
1747019400000|2025-05-12 03:10:00|13629.1|13617.1|13628|13616|13629.1|13617.1|13625.9|13613.9|0
1747019700000|2025-05-12 03:15:00|13628.1|13616.1|13625.9|13613.9|13630.2|13618.2|13625.9|13613.9|0
1747020000000|2025-05-12 03:20:00|13628|13616|13632.3|13620.3|13632.3|13620.3|13628|13616|0
1747020300000|2025-05-12 03:25:00|13631.3|13619.3|13630.1|13618.1|13634.5|13622.5|13630.1|13618.1|0
1747020600000|2025-05-12 03:30:00|13630.2|13618.2|13630.1|13618.1|13630.2|13618.2|13630.1|13618.1|0
1747020900000|2025-05-12 03:35:00|13628|13616|13630.2|13618.2|13630.2|13618.2|13628|13616|0
1747021200000|2025-05-12 03:40:00|13632.3|13620.3|13633.4|13621.4|13633.4|13621.4|13631.3|13619.3|0
1747021500000|2025-05-12 03:45:00|13632.4|13620.4|13632.3|13620.3|13634.5|13622.5|13632.3|13620.3|0
1747021800000|2025-05-12 03:50:00|13632.4|13620.4|13634.5|13622.5|13634.6|13622.6|13632.3|13620.3|0
1747022100000|2025-05-12 03:55:00|13634.6|13622.6|13634.5|13622.5|13634.6|13622.6|13634.5|13622.5|0
1747022400000|2025-05-12 04:00:00|13634.6|13622.6|13640.8|13628.8|13640.9|13628.9|13634.5|13622.5|0
1747022700000|2025-05-12 04:05:00|13640.9|13628.9|13639.8|13627.8|13640.9|13628.9|13636.6|13624.6|0
1747023000000|2025-05-12 04:10:00|13640.8|13628.8|13638.7|13626.7|13640.8|13628.8|13638.7|13626.7|0
1747023300000|2025-05-12 04:15:00|13639.8|13627.8|13640.8|13628.8|13641.9|13629.9|13636.6|13624.6|0
1747023600000|2025-05-12 04:20:00|13639.8|13627.8|13639.6|13627.6|13640.9|13628.9|13638.5|13626.5|0
1747023900000|2025-05-12 04:25:00|13638.5|13626.5|13640.6|13628.6|13640.6|13628.6|13638.5|13626.5|0
1747024200000|2025-05-12 04:30:00|13640.7|13628.7|13638.6|13626.6|13642.8|13630.8|13638.5|13626.5|0
1747024500000|2025-05-12 04:35:00|13636.5|13624.5|13638.6|13626.6|13638.6|13626.6|13636.5|13624.5|0
1747024800000|2025-05-12 04:40:00|13638.5|13626.5|13638.4|13626.4|13638.6|13626.6|13636.2|13624.2|0
1747025100000|2025-05-12 04:45:00|13640.5|13628.5|13646.7|13634.7|13646.8|13634.8|13640.5|13628.5|0
1747025400000|2025-05-12 04:50:00|13645.6|13633.6|13644.4|13632.4|13646.7|13634.7|13644.4|13632.4|0
1747025700000|2025-05-12 04:55:00|13644.5|13632.5|13643.4|13631.4|13646.6|13634.6|13643.4|13631.4|0
1747026000000|2025-05-12 05:00:00|13642.3|13630.3|13642.4|13630.4|13644.5|13632.5|13642.3|13630.3|0
1747026300000|2025-05-12 05:05:00|13641.3|13629.3|13640.2|13628.2|13642.4|13630.4|13639.2|13627.2|0
1747026600000|2025-05-12 05:10:00|13638.1|13626.1|13642.4|13630.4|13642.4|13630.4|13638|13626|0
1747026900000|2025-05-12 05:15:00|13642.3|13630.3|13644.4|13632.4|13644.5|13632.5|13640.2|13628.2|0
1747027200000|2025-05-12 05:20:00|13646.5|13634.5|13646.5|13634.5|13646.5|13634.5|13644.4|13632.4|0
1747027500000|2025-05-12 05:25:00|13645.4|13633.4|13648.7|13636.7|13650.8|13638.8|13643.3|13631.3|0
1747027800000|2025-05-12 05:30:00|13635.7|13623.7|13639.8|13627.8|13642|13630|13635.6|13623.6|0
1747028100000|2025-05-12 05:35:00|13639.9|13627.9|13639.9|13627.9|13642|13630|13637.7|13625.7|0
1747028400000|2025-05-12 05:40:00|13640|13628|13642.1|13630.1|13644.3|13632.3|13640|13628|0
1747028700000|2025-05-12 05:45:00|13652.9|13640.9|13660.8|13648.8|13669.4|13657.4|13652.9|13640.9|0
1747029000000|2025-05-12 05:50:00|13663|13651|13669.2|13657.2|13669.2|13657.2|13662.9|13650.9|0
1747029300000|2025-05-12 05:55:00|13667.1|13655.1|13669.2|13657.2|13671.3|13659.3|13665|13653|0
1747029600000|2025-05-12 06:00:00|13671.3|13659.3|13634.9|13629.9|13671.3|13659.3|13634.9|13629.9|91
1747029900000|2025-05-12 06:05:00|13635.4|13630.4|13631.4|13626.4|13647.4|13642.4|13629.4|13624.4|39
1747030200000|2025-05-12 06:10:00|13630.4|13625.4|13634.9|13629.9|13636.4|13631.4|13625.9|13620.9|12
1747030500000|2025-05-12 06:15:00|13634.4|13629.4|13624.4|13619.4|13634.4|13629.4|13617.9|13612.9|10
1747030800000|2025-05-12 06:20:00|13623.9|13618.9|13633.9|13628.9|13635.4|13630.4|13621.9|13616.9|7
1747031100000|2025-05-12 06:25:00|13630.4|13625.4|13626.4|13621.4|13631.9|13626.9|13622.9|13617.9|13
1747031400000|2025-05-12 06:30:00|13626.9|13621.9|13620.9|13615.9|13629.4|13624.4|13619.9|13614.9|4
1747031700000|2025-05-12 06:35:00|13619.9|13614.9|13624.9|13619.9|13624.9|13619.9|13617.4|13612.4|7
1747032000000|2025-05-12 06:40:00|13625.9|13620.9|13626.4|13621.4|13626.4|13621.4|13624.9|13619.9|2
1747032300000|2025-05-12 06:45:00|13629.4|13624.4|13635.9|13630.9|13641.9|13636.9|13629.4|13624.4|18
1747032600000|2025-05-12 06:50:00|13636.4|13631.4|13632.4|13627.4|13640.4|13635.4|13632.4|13627.4|25
1747032900000|2025-05-12 06:55:00|13631.9|13626.9|13635.4|13630.4|13643.4|13638.4|13627.4|13622.4|40
1747033200000|2025-05-12 07:00:00|13635.9|13630.9|13692.4|13687.4|13745.4|13740.4|13635.9|13630.9|1140
1747033500000|2025-05-12 07:05:00|13690.9|13685.9|13691.4|13686.4|13695.9|13690.9|13653.9|13648.9|443
1747033800000|2025-05-12 07:10:00|13690.9|13685.9|13686.6|13681.6|13694.9|13689.9|13655.4|13650.4|381
1747034100000|2025-05-12 07:15:00|13685.1|13680.1|13677.6|13672.6|13694.6|13689.6|13668.1|13663.1|201
1747034400000|2025-05-12 07:20:00|13677.5|13672.5|13690.5|13685.5|13697.5|13692.5|13673.5|13668.5|193
1747034700000|2025-05-12 07:25:00|13690|13685|13672|13667|13691|13686|13666|13661|141
1747035000000|2025-05-12 07:30:00|13672.2|13667.2|13656.2|13651.2|13684.7|13679.7|13655.2|13650.2|170
1747035300000|2025-05-12 07:35:00|13656.7|13651.7|13647.7|13642.7|13661.2|13656.2|13645.7|13640.7|92
1747035600000|2025-05-12 07:40:00|13647.2|13642.2|13631.2|13626.2|13648.7|13643.7|13625.2|13620.2|111
1747035900000|2025-05-12 07:45:00|13631.7|13626.7|13612.2|13607.2|13636.2|13631.2|13606.2|13601.2|102
1747036200000|2025-05-12 07:50:00|13613|13608|13596|13591|13615|13610|13590.5|13585.5|153
1747036500000|2025-05-12 07:55:00|13595.5|13590.5|13594|13589|13602.5|13597.5|13570|13565|198
1747036800000|2025-05-12 08:00:00|13593.6|13588.6|13600.1|13595.1|13610.1|13605.1|13593.6|13588.6|180
1747037100000|2025-05-12 08:05:00|13599.6|13594.6|13583.1|13578.1|13599.6|13594.6|13572.1|13567.1|116
1747037400000|2025-05-12 08:10:00|13582.7|13577.7|13567.7|13562.7|13585.7|13580.7|13559.2|13554.2|176
1747037700000|2025-05-12 08:15:00|13565.7|13560.7|13581.2|13576.2|13591.2|13586.2|13559.7|13554.7|125
1747038000000|2025-05-12 08:20:00|13581|13576|13591|13586|13591.5|13586.5|13576.5|13571.5|145
1747038300000|2025-05-12 08:25:00|13593|13588|13613|13608|13615.5|13610.5|13585.5|13580.5|125
1747038600000|2025-05-12 08:30:00|13612.4|13607.4|13617.4|13612.4|13620.9|13615.9|13612.4|13607.4|177
1747038900000|2025-05-12 08:35:00|13617.9|13612.9|13625.9|13620.9|13627.9|13622.9|13614.9|13609.9|75
1747039200000|2025-05-12 08:40:00|13626.4|13621.4|13634.9|13629.9|13641.9|13636.9|13625.9|13620.9|115
1747039500000|2025-05-12 08:45:00|13635.4|13630.4|13643.9|13638.9|13649.9|13644.9|13634.9|13629.9|74
1747039800000|2025-05-12 08:50:00|13644.1|13639.1|13654.1|13649.1|13657.1|13652.1|13637.1|13632.1|121
1747040100000|2025-05-12 08:55:00|13653.6|13648.6|13650.1|13645.1|13657.1|13652.1|13643.1|13638.1|111
1747040400000|2025-05-12 09:00:00|13649.8|13644.8|13650.8|13645.8|13652.8|13647.8|13639.8|13634.8|85
1747040700000|2025-05-12 09:05:00|13653.8|13648.8|13650.3|13645.3|13659.8|13654.8|13645.8|13640.8|154
1747041000000|2025-05-12 09:10:00|13650.2|13645.2|13634.7|13629.7|13651.7|13646.7|13632.2|13627.2|127
1747041300000|2025-05-12 09:15:00|13635.2|13630.2|13635.2|13630.2|13638.7|13633.7|13629.7|13624.7|83
1747041600000|2025-05-12 09:20:00|13636.3|13631.3|13641.3|13636.3|13645.8|13640.8|13627.8|13622.8|129
1747041900000|2025-05-12 09:25:00|13640.8|13635.8|13645.8|13640.8|13648.3|13643.3|13638.8|13633.8|107
1747042200000|2025-05-12 09:30:00|13643.9|13638.9|13654.9|13649.9|13657.9|13652.9|13643.4|13638.4|94
1747042500000|2025-05-12 09:35:00|13655.4|13650.4|13650.9|13645.9|13658.4|13653.4|13642.9|13637.9|67
1747042800000|2025-05-12 09:40:00|13651|13646|13650|13645|13660|13655|13649|13644|79
1747043100000|2025-05-12 09:45:00|13649|13644|13628.5|13623.5|13649|13644|13628|13623|138
1747043400000|2025-05-12 09:50:00|13629.8|13624.8|13634.3|13629.3|13638.3|13633.3|13627.8|13622.8|108
1747043700000|2025-05-12 09:55:00|13634.8|13629.8|13635.3|13630.3|13640.3|13635.3|13631.3|13626.3|92
1747044000000|2025-05-12 10:00:00|13635.6|13630.6|13627.1|13622.1|13636.6|13631.6|13622.6|13617.6|111
1747044300000|2025-05-12 10:05:00|13627.6|13622.6|13626.6|13621.6|13639.6|13634.6|13625.6|13620.6|67
1747044600000|2025-05-12 10:10:00|13627.2|13622.2|13634.2|13629.2|13637.2|13632.2|13624.2|13619.2|80
1747044900000|2025-05-12 10:15:00|13633.2|13628.2|13625.2|13620.2|13635.2|13630.2|13622.2|13617.2|112
1747045200000|2025-05-12 10:20:00|13624.9|13619.9|13621.9|13616.9|13629.9|13624.9|13615.4|13610.4|94
1747045500000|2025-05-12 10:25:00|13620.9|13615.9|13625.9|13620.9|13632.9|13627.9|13619.4|13614.4|57
1747045800000|2025-05-12 10:30:00|13625.6|13620.6|13629.6|13624.6|13630.1|13625.1|13622.6|13617.6|65
1747046100000|2025-05-12 10:35:00|13630.1|13625.1|13628.6|13623.6|13633.1|13628.1|13624.6|13619.6|57
1747046400000|2025-05-12 10:40:00|13627.8|13622.8|13616.3|13611.3|13629.8|13624.8|13616.3|13611.3|95
1747046700000|2025-05-12 10:45:00|13615.8|13610.8|13613.3|13608.3|13616.8|13611.8|13603.3|13598.3|86
1747047000000|2025-05-12 10:50:00|13614.2|13609.2|13618.2|13613.2|13618.2|13613.2|13608.7|13603.7|137
1747047300000|2025-05-12 10:55:00|13618.7|13613.7|13616.7|13611.7|13623.7|13618.7|13612.7|13607.7|567
1747047600000|2025-05-12 11:00:00|13616.5|13611.5|13625.5|13620.5|13628.5|13623.5|13606.5|13601.5|161
1747047900000|2025-05-12 11:05:00|13625|13620|13623.5|13618.5|13632.5|13627.5|13620.5|13615.5|60
1747048200000|2025-05-12 11:10:00|13623.9|13618.9|13611.9|13606.9|13627.4|13622.4|13604.9|13599.9|95
1747048500000|2025-05-12 11:15:00|13611.4|13606.4|13605.4|13600.4|13612.4|13607.4|13601.9|13596.9|298
1747048800000|2025-05-12 11:20:00|13605.9|13600.9|13609.4|13604.4|13609.9|13604.9|13595.4|13590.4|72
1747049100000|2025-05-12 11:25:00|13609.9|13604.9|13606.4|13601.4|13616.9|13611.9|13604.4|13599.4|68
1747049400000|2025-05-12 11:30:00|13605.3|13600.3|13607.3|13602.3|13608.8|13603.8|13594.8|13589.8|123
1747049700000|2025-05-12 11:35:00|13607.8|13602.8|13627.3|13622.3|13631.8|13626.8|13607.8|13602.8|115
1747050000000|2025-05-12 11:40:00|13627.7|13622.7|13625.7|13620.7|13630.2|13625.2|13617.7|13612.7|93
1747050300000|2025-05-12 11:45:00|13626.2|13621.2|13617.7|13612.7|13630.2|13625.2|13611.7|13606.7|135
1747050600000|2025-05-12 11:50:00|13617.2|13612.2|13627.2|13622.2|13630.2|13625.2|13612.2|13607.2|129
1747050900000|2025-05-12 11:55:00|13627.7|13622.7|13629.2|13624.2|13634.7|13629.7|13627.2|13622.2|106
1747051200000|2025-05-12 12:00:00|13629.3|13624.3|13635.3|13630.3|13639.8|13634.8|13627.8|13622.8|90
1747051500000|2025-05-12 12:05:00|13634.8|13629.8|13624.8|13619.8|13636.3|13631.3|13621.3|13616.3|98
1747051800000|2025-05-12 12:10:00|13624.9|13619.9|13633.9|13628.9|13635.4|13630.4|13624.4|13619.4|58
1747052100000|2025-05-12 12:15:00|13633.4|13628.4|13642.4|13637.4|13643.4|13638.4|13630.4|13625.4|84
1747052400000|2025-05-12 12:20:00|13642.3|13637.3|13625.3|13620.3|13642.3|13637.3|13624.3|13619.3|266
1747052700000|2025-05-12 12:25:00|13624.8|13619.8|13618.8|13613.8|13625.3|13620.3|13612.3|13607.3|346
1747053000000|2025-05-12 12:30:00|13618.3|13613.3|13629.8|13624.8|13630.3|13625.3|13618.3|13613.3|114
1747053300000|2025-05-12 12:35:00|13630.3|13625.3|13638.3|13633.3|13640.3|13635.3|13629.8|13624.8|72
1747053600000|2025-05-12 12:40:00|13638.2|13633.2|13635.2|13630.2|13641.2|13636.2|13633.2|13628.2|59
1747053900000|2025-05-12 12:45:00|13634.7|13629.7|13628.2|13623.2|13637.2|13632.2|13622.7|13617.7|85
1747054200000|2025-05-12 12:50:00|13629.6|13624.6|13641.1|13636.1|13642.1|13637.1|13629.6|13624.6|97
1747054500000|2025-05-12 12:55:00|13640.1|13635.1|13638.6|13633.6|13642.6|13637.6|13635.1|13630.1|129
1747054800000|2025-05-12 13:00:00|13637.7|13632.7|13643.7|13638.7|13644.7|13639.7|13635.7|13630.7|92
1747055100000|2025-05-12 13:05:00|13643.2|13638.2|13638.7|13633.7|13644.7|13639.7|13637.7|13632.7|130
1747055400000|2025-05-12 13:10:00|13639|13634|13631|13626|13641|13636|13628.5|13623.5|87
1747055700000|2025-05-12 13:15:00|13630.5|13625.5|13630|13625|13633|13628|13626.5|13621.5|85
1747056000000|2025-05-12 13:20:00|13631|13626|13623|13618|13636|13631|13618.5|13613.5|102
1747056300000|2025-05-12 13:25:00|13624|13619|13624|13619|13634.5|13629.5|13622.5|13617.5|126
1747056600000|2025-05-12 13:30:00|13624.5|13619.5|13589.5|13584.5|13628.5|13623.5|13589.5|13584.5|266
1747056900000|2025-05-12 13:35:00|13589|13584|13587.5|13582.5|13596|13591|13578.5|13573.5|622
1747057200000|2025-05-12 13:40:00|13588.8|13583.8|13595.8|13590.8|13603.8|13598.8|13585.8|13580.8|156
1747057500000|2025-05-12 13:45:00|13596.3|13591.3|13597.8|13592.8|13607.3|13602.3|13587.3|13582.3|236
1747057800000|2025-05-12 13:50:00|13596.8|13591.8|13606.8|13601.8|13612.8|13607.8|13594.8|13589.8|176
1747058100000|2025-05-12 13:55:00|13607.3|13602.3|13599.8|13594.8|13611.8|13606.8|13594.8|13589.8|190
1747058400000|2025-05-12 14:00:00|13600.1|13595.1|13598.1|13593.1|13602.6|13597.6|13584.6|13579.6|199
1747058700000|2025-05-12 14:05:00|13597.6|13592.6|13593.6|13588.6|13608.1|13603.1|13593.1|13588.1|139
1747059000000|2025-05-12 14:10:00|13593.5|13588.5|13594|13589|13602.5|13597.5|13591.5|13586.5|124
1747059300000|2025-05-12 14:15:00|13594.5|13589.5|13603.5|13598.5|13609|13604|13591|13586|130
1747059600000|2025-05-12 14:20:00|13602.4|13597.4|13603.4|13598.4|13610.9|13605.9|13587.9|13582.9|133
1747059900000|2025-05-12 14:25:00|13602.9|13597.9|13593.4|13588.4|13610.9|13605.9|13591.9|13586.9|243
1747060200000|2025-05-12 14:30:00|13594.2|13589.2|13570.7|13565.7|13594.2|13589.2|13565.7|13560.7|226
1747060500000|2025-05-12 14:35:00|13571.7|13566.7|13592.7|13587.7|13592.7|13587.7|13570.2|13565.2|159
1747060800000|2025-05-12 14:40:00|13592.6|13587.6|13599.6|13594.6|13602.6|13597.6|13591.1|13586.1|1296
1747061100000|2025-05-12 14:45:00|13599.1|13594.1|13618.6|13613.6|13618.6|13613.6|13598.6|13593.6|146
1747061400000|2025-05-12 14:50:00|13618.5|13613.5|13633.5|13628.5|13634.5|13629.5|13616|13611|100
1747061700000|2025-05-12 14:55:00|13634|13629|13623.5|13618.5|13638.5|13633.5|13623.5|13618.5|105
1747062000000|2025-05-12 15:00:00|13623.3|13618.3|13633.8|13628.8|13634.8|13629.8|13620.8|13615.8|105
1747062300000|2025-05-12 15:05:00|13633.3|13628.3|13630.3|13625.3|13639.8|13634.8|13626.3|13621.3|140
1747062600000|2025-05-12 15:10:00|13629.9|13624.9|13640.9|13635.9|13643.9|13638.9|13629.9|13624.9|103
1747062900000|2025-05-12 15:15:00|13641.4|13636.4|13635.9|13630.9|13641.9|13636.9|13629.9|13624.9|113
1747063200000|2025-05-12 15:20:00|13636.1|13631.1|13625.1|13620.1|13638.6|13633.6|13620.6|13615.6|208
1747063500000|2025-05-12 15:25:00|13623.6|13618.6|13633.1|13628.1|13635.1|13630.1|13623.6|13618.6|359
1747063800000|2025-05-12 15:30:00|13634.1|13627.1|13662.1|13655.1|13668.1|13662.1|13634.1|13627.1|792
1747064100000|2025-05-12 15:35:00|13661.1|13654.1|13653.1|13646.1|13664.1|13657.1|13651.1|13645.1|196
1747064400000|2025-05-12 15:40:00|13652.1|13647.1|13643.1|13636.1|13653.1|13647.1|13643.1|13636.1|26
1747064700000|2025-05-12 15:45:00|13642.1|13635.1|13633.1|13626.1|13645.1|13638.1|13633.1|13626.1|36
1747065000000|2025-05-12 15:50:00|13635.1|13628.1|13631.1|13623.1|13636.1|13629.1|13624.1|13618.1|22
1747065300000|2025-05-12 15:55:00|13632.1|13624.1|13629.1|13623.1|13635.1|13628.1|13624.1|13618.1|37
1747065600000|2025-05-12 16:00:00|13630.1|13622.1|13631.1|13624.1|13633.1|13627.1|13626.1|13619.1|30
1747065900000|2025-05-12 16:05:00|13632.1|13625.1|13642.1|13635.1|13642.1|13635.1|13632.1|13625.1|26
1747066200000|2025-05-12 16:10:00|13641.1|13634.1|13641.1|13634.1|13643.1|13636.1|13637.1|13629.1|16
1747066500000|2025-05-12 16:15:00|13642.1|13635.1|13638.1|13631.1|13644.1|13637.1|13636.1|13628.1|12
1747066800000|2025-05-12 16:20:00|13637.1|13630.1|13646.1|13639.1|13650.1|13642.1|13635.1|13628.1|9
1747067100000|2025-05-12 16:25:00|13647.1|13640.1|13644.1|13637.1|13650.1|13643.1|13644.1|13637.1|5
1747067400000|2025-05-12 16:30:00|13645.1|13638.1|13650.1|13643.1|13650.1|13643.1|13644.1|13638.1|14
1747067700000|2025-05-12 16:35:00|13651.1|13644.1|13649.1|13642.1|13653.1|13646.1|13648.1|13641.1|10
1747068000000|2025-05-12 16:40:00|13648.1|13641.1|13656.1|13649.1|13656.1|13649.1|13647.1|13640.1|19
1747068300000|2025-05-12 16:45:00|13655.1|13648.1|13659.1|13652.1|13662.1|13655.1|13652.1|13645.1|35
1747068600000|2025-05-12 16:50:00|13660.1|13653.1|13660.1|13653.1|13661.1|13654.1|13655.1|13649.1|18
1747068900000|2025-05-12 16:55:00|13659.1|13652.1|13664.1|13657.1|13668.1|13661.1|13658.1|13651.1|19
1747069200000|2025-05-12 17:00:00|13665.1|13659.1|13669.1|13662.1|13671.1|13662.1|13665.1|13659.1|7
1747069500000|2025-05-12 17:05:00|13668.1|13661.1|13678.1|13671.1|13679.1|13671.1|13666.1|13660.1|25
1747069800000|2025-05-12 17:10:00|13677.1|13668.1|13675.1|13667.1|13677.1|13670.1|13671.1|13663.1|7
1747070100000|2025-05-12 17:15:00|13676.1|13668.1|13675.1|13666.1|13678.1|13672.1|13675.1|13666.1|12
1747070400000|2025-05-12 17:20:00|13674.1|13665.1|13670.1|13662.1|13674.1|13665.1|13667.1|13661.1|7
1747070700000|2025-05-12 17:25:00|13669.1|13661.1|13667.1|13660.1|13676.1|13665.1|13665.1|13657.1|16
1747071000000|2025-05-12 17:30:00|13668.1|13661.1|13673.1|13665.1|13677.1|13669.1|13668.1|13661.1|6
1747071300000|2025-05-12 17:35:00|13672.1|13663.1|13670.1|13662.1|13674.1|13666.1|13669.1|13662.1|4
1747071600000|2025-05-12 17:40:00|13669.1|13663.1|13668.1|13661.1|13670.1|13663.1|13667.1|13659.1|2
1747071900000|2025-05-12 17:45:00|13669.1|13662.1|13669.1|13662.1|13671.1|13663.1|13667.1|13660.1|7
1747072200000|2025-05-12 17:50:00|13671.1|13663.1|13673.1|13663.1|13674.1|13664.1|13669.1|13662.1|10
1747072500000|2025-05-12 17:55:00|13674.1|13664.1|13667|13655|13674.1|13665.1|13664.1|13655|10
1747072800000|2025-05-12 18:00:00|13668|13656|13676.7|13664.7|13676.7|13664.7|13665.9|13653.9|0
1747073100000|2025-05-12 18:05:00|13676.6|13664.6|13674.5|13662.5|13676.7|13664.7|13672.4|13660.4|0
1747073400000|2025-05-12 18:10:00|13675.5|13663.5|13670.2|13658.2|13676.6|13664.6|13667.9|13655.9|0
1747073700000|2025-05-12 18:15:00|13669.1|13657.1|13674.6|13662.6|13676.7|13664.7|13669.1|13657.1|0
1747074000000|2025-05-12 18:20:00|13674.7|13662.7|13674.6|13662.6|13676.8|13664.8|13672.4|13660.4|0
1747074300000|2025-05-12 18:25:00|13674.5|13662.5|13674.7|13662.7|13676.8|13664.8|13672.2|13660.2|0
1747074600000|2025-05-12 18:30:00|13676.8|13664.8|13678.8|13666.8|13681|13669|13676.8|13664.8|0
1747074900000|2025-05-12 18:35:00|13678.7|13666.7|13681|13669|13683.1|13671.1|13676.7|13664.7|0
1747075200000|2025-05-12 18:40:00|13683.1|13671.1|13676.8|13664.8|13685.3|13673.3|13676.7|13664.7|0
1747075500000|2025-05-12 18:45:00|13676.7|13664.7|13674.6|13662.6|13681|13669|13674.5|13662.5|0
1747075800000|2025-05-12 18:50:00|13672.5|13660.5|13670.1|13658.1|13672.5|13660.5|13668|13656|0
1747076100000|2025-05-12 18:55:00|13670.2|13658.2|13670.1|13658.1|13672.4|13660.4|13668|13656|0
1747076400000|2025-05-12 19:00:00|13668|13656|13676.6|13664.6|13676.6|13664.6|13663.6|13651.6|0
1747076700000|2025-05-12 19:05:00|13675.5|13663.5|13677.6|13665.6|13678.8|13666.8|13674.4|13662.4|0
1747077000000|2025-05-12 19:10:00|13675.5|13663.5|13671.2|13659.2|13675.6|13663.6|13669|13657|0
1747077300000|2025-05-12 19:15:00|13671.1|13659.1|13675.5|13663.5|13675.6|13663.6|13666.8|13654.8|0
1747077600000|2025-05-12 19:20:00|13674.4|13662.4|13673.2|13661.2|13677.5|13665.5|13671.1|13659.1|0
1747077900000|2025-05-12 19:25:00|13672.2|13660.2|13669|13657|13673.3|13661.3|13666.8|13654.8|0
1747078200000|2025-05-12 19:30:00|13668.9|13656.9|13671.1|13659.1|13671.2|13659.2|13666.8|13654.8|0
1747078500000|2025-05-12 19:35:00|13671.2|13659.2|13668.9|13656.9|13671.2|13659.2|13666.7|13654.7|0
1747078800000|2025-05-12 19:40:00|13668.8|13656.8|13668.8|13656.8|13673.1|13661.1|13666.6|13654.6|0
1747079100000|2025-05-12 19:45:00|13668.7|13656.7|13675.1|13663.1|13675.2|13663.2|13666.5|13654.5|0
1747079400000|2025-05-12 19:50:00|13675.3|13663.3|13681.8|13669.8|13682.9|13670.9|13673.2|13661.2|0
1747079700000|2025-05-12 19:55:00|13681.7|13669.7|13691.5|13679.5|13692.6|13680.6|13677.4|13665.4|0
1747080000000|2025-05-12 20:00:00|13690.6|13678.6|13697|13685|13709.3|13697.3|13690.6|13678.6|0
1747080300000|2025-05-12 20:05:00|13697.5|13685.5|13693.4|13681.4|13700.9|13688.9|13692.9|13680.9|0
1747080600000|2025-05-12 20:10:00|13693.8|13681.8|13689.8|13677.8|13693.9|13681.9|13689.1|13677.1|0
1747080900000|2025-05-12 20:15:00|13689.6|13677.6|13692.4|13680.4|13694.5|13682.5|13689.6|13677.6|0
1747081200000|2025-05-12 20:20:00|13692.8|13680.8|13693.7|13681.7|13694.5|13682.5|13690.9|13678.9|0
1747081500000|2025-05-12 20:25:00|13693.6|13681.6|13694.4|13682.4|13695|13683|13692.4|13680.4|0
1747081800000|2025-05-12 20:30:00|13694.6|13682.6|13695|13683|13696.8|13684.8|13694|13682|0
1747082100000|2025-05-12 20:35:00|13694.6|13682.6|13697|13685|13697.4|13685.4|13694.6|13682.6|0
1747082400000|2025-05-12 20:40:00|13696.8|13684.8|13695|13683|13697|13685|13694.4|13682.4|0
1747082700000|2025-05-12 20:45:00|13694.6|13682.6|13693.1|13681.1|13695.9|13683.9|13692.7|13680.7|0
1747083000000|2025-05-12 20:50:00|13693.5|13681.5|13694.6|13682.6|13695.5|13683.5|13693.1|13681.1|0
1747083300000|2025-05-12 20:55:00|13695|13683|13695.7|13683.7|13697|13685|13694|13682|0
1747083600000|2025-05-12 21:00:00|13695.5|13683.5|13694|13682|13695.9|13683.9|13694|13682|0
1747083900000|2025-05-12 21:05:00|13693.7|13681.7|13694|13682|13694.2|13682.2|13693.5|13681.5|0
1747084200000|2025-05-12 21:10:00|13694.6|13682.6|13694.2|13682.2|13694.6|13682.6|13694|13682|0
1747084500000|2025-05-12 21:15:00|13694|13682|13694.4|13682.4|13694.8|13682.8|13694|13682|0
1747084800000|2025-05-12 21:20:00|13694.8|13682.8|13695.2|13683.2|13695.4|13683.4|13694.4|13682.4|0
1747085100000|2025-05-12 21:25:00|13695.4|13683.4|13695.4|13683.4|13695.4|13683.4|13695|13683|0
1747085400000|2025-05-12 21:30:00|13695.6|13683.6|13695.6|13683.6|13695.8|13683.8|13695.6|13683.6|0
1747085700000|2025-05-12 21:35:00|13696.1|13684.1|13696|13684|13696.1|13684.1|13695.6|13683.6|0
1747086000000|2025-05-12 21:40:00|13695.8|13683.8|13696.3|13684.3|13696.3|13684.3|13695.8|13683.8|0
1747086300000|2025-05-12 21:45:00|13696.7|13684.7|13696.7|13684.7|13696.7|13684.7|13696.5|13684.5|0
1747086600000|2025-05-12 21:50:00|13696.9|13684.9|13696.9|13684.9|13696.9|13684.9|13696.7|13684.7|0
1747086900000|2025-05-12 21:55:00|13696.7|13684.7|13697.1|13685.1|13697.3|13685.3|13696.7|13684.7|0
1747087200000|2025-05-12 22:00:00|13696.3|13684.3|13695.2|13683.2|13697.3|13685.3|13686.3|13674.3|0
1747087500000|2025-05-12 22:05:00|13695|13683|13690.1|13678.1|13697.8|13685.8|13690.1|13678.1|0
1747087800000|2025-05-12 22:10:00|13690.3|13678.3|13688.4|13676.4|13690.8|13678.8|13687.7|13675.7|0
1747088100000|2025-05-12 22:15:00|13688.6|13676.6|13688.4|13676.4|13690.8|13678.8|13686.4|13674.4|0
1747088400000|2025-05-12 22:20:00|13688.6|13676.6|13690.1|13678.1|13691.2|13679.2|13688.2|13676.2|0
1747088700000|2025-05-12 22:25:00|13689.7|13677.7|13688.4|13676.4|13690.1|13678.1|13688.2|13676.2|0
1747089000000|2025-05-12 22:30:00|13688|13676|13685.4|13673.4|13688|13676|13683.2|13671.2|0
1747089300000|2025-05-12 22:35:00|13685.6|13673.6|13682.8|13670.8|13685.8|13673.8|13682.6|13670.6|0
1747089600000|2025-05-12 22:40:00|13683.6|13671.6|13683.2|13671.2|13685.8|13673.8|13682.6|13670.6|0
1747089900000|2025-05-12 22:45:00|13684.1|13672.1|13684.1|13672.1|13684.5|13672.5|13683.2|13671.2|0
1747090200000|2025-05-12 22:50:00|13683.6|13671.6|13684.3|13672.3|13684.9|13672.9|13682.1|13670.1|0
1747090500000|2025-05-12 22:55:00|13684.1|13672.1|13683.2|13671.2|13684.9|13672.9|13682.1|13670.1|0
1747090800000|2025-05-12 23:00:00|13683.6|13671.6|13689.9|13677.9|13689.9|13677.9|13683.6|13671.6|0
1747091100000|2025-05-12 23:05:00|13689.7|13677.7|13692.1|13680.1|13692.5|13680.5|13688.8|13676.8|0
1747091400000|2025-05-12 23:10:00|13692|13680|13691.6|13679.6|13692.3|13680.3|13690.1|13678.1|0
1747091700000|2025-05-12 23:15:00|13692.1|13680.1|13694.9|13682.9|13695.3|13683.3|13691.6|13679.6|0
1747092000000|2025-05-12 23:20:00|13695.3|13683.3|13695.1|13683.1|13695.7|13683.7|13694.4|13682.4|0
1747092300000|2025-05-12 23:25:00|13694.9|13682.9|13695.9|13683.9|13698.7|13686.7|13694.9|13682.9|0
1747092600000|2025-05-12 23:30:00|13695.7|13683.7|13692.1|13680.1|13696.4|13684.4|13691.8|13679.8|0
1747092900000|2025-05-12 23:35:00|13691.8|13679.8|13685.8|13673.8|13691.8|13679.8|13685.6|13673.6|0
1747093200000|2025-05-12 23:40:00|13685.6|13673.6|13686|13674|13686.7|13674.7|13685.2|13673.2|0
1747093500000|2025-05-12 23:45:00|13686.2|13674.2|13685.2|13673.2|13686.7|13674.7|13684.5|13672.5|0
1747093800000|2025-05-12 23:50:00|13685|13673|13683.2|13671.2|13685|13673|13682.4|13670.4|0
1747094100000|2025-05-12 23:55:00|13683|13671|13674.1|13662.1|13683.2|13671.2|13674.1|13662.1|0
1747094400000|2025-05-13 00:00:00|13673.9|13661.9|13667.1|13655.1|13674.1|13662.1|13667.1|13655.1|0
1747094700000|2025-05-13 00:05:00|13667.3|13655.3|13663.4|13651.4|13668.6|13656.6|13663.2|13651.2|0
1747095000000|2025-05-13 00:10:00|13663.6|13651.6|13666.6|13654.6|13667.7|13655.7|13662.1|13650.1|0
1747095300000|2025-05-13 00:15:00|13666.8|13654.8|13667.1|13655.1|13667.1|13655.1|13658.6|13646.6|0
1747095600000|2025-05-13 00:20:00|13667.2|13655.2|13662.8|13650.8|13669.2|13657.2|13662.8|13650.8|0
1747095900000|2025-05-13 00:25:00|13664.9|13652.9|13662.9|13650.9|13665|13653|13658.6|13646.6|0
1747096200000|2025-05-13 00:30:00|13660.8|13648.8|13660.7|13648.7|13662.9|13650.9|13652.2|13640.2|0
1747096500000|2025-05-13 00:35:00|13659.7|13647.7|13654.4|13642.4|13660.7|13648.7|13653.3|13641.3|0
1747096800000|2025-05-13 00:40:00|13655.4|13643.4|13656.4|13644.4|13656.5|13644.5|13652.2|13640.2|0
1747097100000|2025-05-13 00:45:00|13655.4|13643.4|13658.6|13646.6|13658.6|13646.6|13652.2|13640.2|0
1747097400000|2025-05-13 00:50:00|13657.6|13645.6|13650.1|13638.1|13658.6|13646.6|13650.1|13638.1|0
1747097700000|2025-05-13 00:55:00|13648|13636|13650.1|13638.1|13652.2|13640.2|13648|13636|0
1747098000000|2025-05-13 01:00:00|13651.2|13639.2|13654.3|13642.3|13656.4|13644.4|13650.1|13638.1|0
1747098300000|2025-05-13 01:05:00|13652.2|13640.2|13652.2|13640.2|13652.2|13640.2|13650|13638|0
1747098600000|2025-05-13 01:10:00|13651.2|13639.2|13652.2|13640.2|13654.4|13642.4|13651.2|13639.2|0
1747098900000|2025-05-13 01:15:00|13652.3|13640.3|13654.4|13642.4|13655.4|13643.4|13652.2|13640.2|0
1747099200000|2025-05-13 01:20:00|13652.3|13640.3|13656.6|13644.6|13656.6|13644.6|13650.1|13638.1|0
1747099500000|2025-05-13 01:25:00|13654.5|13642.5|13656.5|13644.5|13656.6|13644.6|13654.4|13642.4|0
1747099800000|2025-05-13 01:30:00|13652.3|13640.3|13658.6|13646.6|13660.7|13648.7|13651.2|13639.2|0
1747100100000|2025-05-13 01:35:00|13656.5|13644.5|13652.4|13640.4|13659.7|13647.7|13651.3|13639.3|0
1747100400000|2025-05-13 01:40:00|13651.3|13639.3|13654.7|13642.7|13656.8|13644.8|13650.2|13638.2|0
1747100700000|2025-05-13 01:45:00|13654.8|13642.8|13658.9|13646.9|13658.9|13646.9|13654.8|13642.8|0
1747101000000|2025-05-13 01:50:00|13658.8|13646.8|13658.9|13646.9|13658.9|13646.9|13657.8|13645.8|0
1747101300000|2025-05-13 01:55:00|13661|13649|13658.9|13646.9|13661|13649|13658.8|13646.8|0
1747101600000|2025-05-13 02:00:00|13661|13649|13664.3|13652.3|13665.4|13653.4|13658.8|13646.8|0
1747101900000|2025-05-13 02:05:00|13663.2|13651.2|13660.1|13648.1|13663.2|13651.2|13659|13647|0
1747102200000|2025-05-13 02:10:00|13659.1|13647.1|13659|13647|13659.1|13647.1|13659|13647|0
1747102500000|2025-05-13 02:15:00|13658.9|13646.9|13654.8|13642.8|13659|13647|13654.7|13642.7|0
1747102800000|2025-05-13 02:20:00|13654.7|13642.7|13646|13634|13654.8|13642.8|13646|13634|0
1747103100000|2025-05-13 02:25:00|13646.1|13634.1|13644|13632|13648.2|13636.2|13643.9|13631.9|0
1747103400000|2025-05-13 02:30:00|13641.9|13629.9|13637.6|13625.6|13641.9|13629.9|13637.6|13625.6|0
1747103700000|2025-05-13 02:35:00|13639.7|13627.7|13637.6|13625.6|13639.7|13627.7|13637.6|13625.6|0
1747104300000|2025-05-13 02:45:00|13635.5|13623.5|13627.2|13615.2|13635.5|13623.5|13627.2|13615.2|0
1747104600000|2025-05-13 02:50:00|13627.1|13615.1|13623|13611|13627.1|13615.1|13620.9|13608.9|0
1747104900000|2025-05-13 02:55:00|13623.1|13611.1|13625.2|13613.2|13627.3|13615.3|13623|13611|0
1747105200000|2025-05-13 03:00:00|13627.3|13615.3|13616.8|13604.8|13627.3|13615.3|13616.7|13604.7|0
1747105500000|2025-05-13 03:05:00|13616.7|13604.7|13620.9|13608.9|13620.9|13608.9|13614.5|13602.5|0
1747105800000|2025-05-13 03:10:00|13620.7|13608.7|13617.5|13605.5|13620.7|13608.7|13616.4|13604.4|0
1747106100000|2025-05-13 03:15:00|13616.4|13604.4|13618.5|13606.5|13620.6|13608.6|13616.4|13604.4|0
1747106400000|2025-05-13 03:20:00|13620.6|13608.6|13620.6|13608.6|13622.7|13610.7|13618.5|13606.5|0
1747106700000|2025-05-13 03:25:00|13619.6|13607.6|13616.4|13604.4|13622.7|13610.7|13616.4|13604.4|0
1747107000000|2025-05-13 03:30:00|13618.5|13606.5|13618.5|13606.5|13620.6|13608.6|13616.4|13604.4|0
1747107300000|2025-05-13 03:35:00|13616.4|13604.4|13618.4|13606.4|13618.4|13606.4|13614.2|13602.2|0
1747107600000|2025-05-13 03:40:00|13619.5|13607.5|13622.8|13610.8|13622.8|13610.8|13618.5|13606.5|0
1747107900000|2025-05-13 03:45:00|13621.7|13609.7|13620.6|13608.6|13624.9|13612.9|13620.6|13608.6|0
1747108200000|2025-05-13 03:50:00|13620.7|13608.7|13620.6|13608.6|13620.7|13608.7|13618.5|13606.5|0
1747108500000|2025-05-13 03:55:00|13618.5|13606.5|13614.3|13602.3|13620.7|13608.7|13614.3|13602.3|0
1747108800000|2025-05-13 04:00:00|13614.2|13602.2|13615.3|13603.3|13618.4|13606.4|13612.1|13600.1|0
1747109100000|2025-05-13 04:05:00|13614.2|13602.2|13620.6|13608.6|13620.6|13608.6|13614.2|13602.2|0
1747109400000|2025-05-13 04:10:00|13621.6|13609.6|13618.5|13606.5|13621.7|13609.7|13618.5|13606.5|0
1747109700000|2025-05-13 04:15:00|13620.6|13608.6|13620.6|13608.6|13620.6|13608.6|13618.4|13606.4|0
1747110000000|2025-05-13 04:20:00|13620.3|13608.3|13622.4|13610.4|13622.5|13610.5|13620.3|13608.3|0
1747110300000|2025-05-13 04:25:00|13622.5|13610.5|13614|13602|13622.5|13610.5|13611.9|13599.9|0
1747110600000|2025-05-13 04:30:00|13613.9|13601.9|13614|13602|13616.1|13604.1|13612.9|13600.9|0
1747110900000|2025-05-13 04:35:00|13613.9|13601.9|13601.3|13589.3|13616.1|13604.1|13597.1|13585.1|0
1747111200000|2025-05-13 04:40:00|13600.2|13588.2|13603.5|13591.5|13605.6|13593.6|13584.5|13572.5|0
1747111500000|2025-05-13 04:45:00|13603.6|13591.6|13603.4|13591.4|13606.6|13594.6|13601.5|13589.5|0
1747111800000|2025-05-13 04:50:00|13603.6|13591.6|13602.5|13590.5|13605.7|13593.7|13599.4|13587.4|0
1747112100000|2025-05-13 04:55:00|13601.5|13589.5|13605.6|13593.6|13605.6|13593.6|13601.4|13589.4|0
1747112400000|2025-05-13 05:00:00|13604.5|13592.5|13610|13598|13612.1|13600.1|13604.5|13592.5|0
1747112700000|2025-05-13 05:05:00|13612.1|13600.1|13614.1|13602.1|13616.3|13604.3|13612.1|13600.1|0
1747113000000|2025-05-13 05:10:00|13620.4|13608.4|13612|13600|13622.5|13610.5|13612|13600|0
1747113300000|2025-05-13 05:15:00|13610.9|13598.9|13610.9|13598.9|13614.1|13602.1|13605.6|13593.6|0
1747113600000|2025-05-13 05:20:00|13609.8|13597.8|13609.8|13597.8|13614.1|13602.1|13609.8|13597.8|0
1747113900000|2025-05-13 05:25:00|13609.9|13597.9|13622.4|13610.4|13622.4|13610.4|13606.6|13594.6|0
1747114200000|2025-05-13 05:30:00|13624.5|13612.5|13624.5|13612.5|13630.8|13618.8|13624.4|13612.4|0
1747114500000|2025-05-13 05:35:00|13624.4|13612.4|13628.7|13616.7|13630.8|13618.8|13624.4|13612.4|0
1747114800000|2025-05-13 05:40:00|13627.7|13615.7|13630.9|13618.9|13630.9|13618.9|13626.6|13614.6|0
1747115100000|2025-05-13 05:45:00|13631.9|13619.9|13628.7|13616.7|13633|13621|13626.6|13614.6|0
1747115400000|2025-05-13 05:50:00|13627.7|13615.7|13629.8|13617.8|13635|13623|13626.6|13614.6|0
1747115700000|2025-05-13 05:55:00|13629.7|13617.7|13630.8|13618.8|13632.9|13620.9|13629.7|13617.7|0
1747116000000|2025-05-13 06:00:00|13632.9|13620.9|13665.9|13660.9|13671.4|13666.4|13631.9|13619.9|28
1747116300000|2025-05-13 06:05:00|13664.9|13659.9|13666.9|13661.9|13666.9|13661.9|13664.4|13659.4|3
1747116600000|2025-05-13 06:10:00|13668.9|13663.9|13673.9|13668.9|13673.9|13668.9|13666.9|13661.9|28
1747116900000|2025-05-13 06:15:00|13674.9|13669.9|13674.9|13669.9|13675.4|13670.4|13674.4|13669.4|0
1747117200000|2025-05-13 06:20:00|13674.4|13669.4|13667.4|13662.4|13674.4|13669.4|13667.4|13662.4|4
1747117500000|2025-05-13 06:25:00|13666.9|13661.9|13666.9|13661.9|13666.9|13661.9|13666.9|13661.9|1
1747117800000|2025-05-13 06:30:00|13667.4|13662.4|13675.4|13670.4|13675.4|13670.4|13667.4|13662.4|1
1747118100000|2025-05-13 06:35:00|13674.9|13669.9|13674.4|13669.4|13674.9|13669.9|13674.4|13669.4|3
1747118400000|2025-05-13 06:40:00|13674.9|13669.9|13681.9|13676.9|13682.9|13677.9|13674.9|13669.9|10
1747118700000|2025-05-13 06:45:00|13682.4|13677.4|13674.4|13669.4|13682.4|13677.4|13670.4|13665.4|27
1747119000000|2025-05-13 06:50:00|13673.9|13668.9|13671.4|13666.4|13673.9|13668.9|13666.4|13661.4|5
1747119300000|2025-05-13 06:55:00|13672.9|13667.9|13650.4|13645.4|13676.9|13671.9|13647.9|13642.9|64
1747119600000|2025-05-13 07:00:00|13654.9|13649.9|13685.9|13680.9|13688.9|13683.9|13653.9|13648.9|505
1747119900000|2025-05-13 07:05:00|13683.9|13678.9|13700.4|13695.4|13705.4|13700.4|13683.9|13678.9|254
1747120200000|2025-05-13 07:10:00|13697.4|13692.4|13700.4|13695.4|13712.4|13707.4|13687.4|13682.4|196
1747120500000|2025-05-13 07:15:00|13701.4|13696.4|13698.5|13693.5|13704.5|13699.5|13684.2|13679.2|122
1747120800000|2025-05-13 07:20:00|13697.6|13692.6|13680.6|13675.6|13702.1|13697.1|13675.1|13670.1|249
1747121100000|2025-05-13 07:25:00|13679.1|13674.1|13700.6|13695.6|13708.6|13703.6|13674.6|13669.6|1766
1747121400000|2025-05-13 07:30:00|13702.2|13697.2|13707.7|13702.7|13714.7|13709.7|13696.2|13691.2|205
1747121700000|2025-05-13 07:35:00|13707.2|13702.2|13717.2|13712.2|13720.7|13715.7|13707.2|13702.2|1708
1747122000000|2025-05-13 07:40:00|13716.7|13711.7|13715.2|13710.2|13720.2|13715.2|13704.7|13699.7|108
1747122300000|2025-05-13 07:45:00|13716.7|13711.7|13713.7|13708.7|13722.7|13717.7|13713.7|13708.7|100
1747122600000|2025-05-13 07:50:00|13714.2|13709.2|13708.7|13703.7|13718.7|13713.7|13705.2|13700.2|109
1747122900000|2025-05-13 07:55:00|13709.2|13704.2|13702.7|13697.7|13709.7|13704.7|13702.2|13697.2|77
1747123200000|2025-05-13 08:00:00|13703.2|13698.2|13728.2|13723.2|13728.2|13723.2|13702.7|13697.7|1284
1747123500000|2025-05-13 08:05:00|13728.7|13723.7|13724.7|13719.7|13736.2|13731.2|13719.2|13714.2|123
1747123800000|2025-05-13 08:10:00|13724.2|13719.2|13730.4|13725.4|13732.9|13727.9|13721.2|13716.2|339
1747124100000|2025-05-13 08:15:00|13730.9|13725.9|13749.9|13744.9|13753.4|13748.4|13727.9|13722.9|313
1747124400000|2025-05-13 08:20:00|13748.8|13743.8|13747.8|13742.8|13750.8|13745.8|13743.3|13738.3|103
1747124700000|2025-05-13 08:25:00|13748.3|13743.3|13744.8|13739.8|13755.3|13750.3|13742.3|13737.3|133
1747125000000|2025-05-13 08:30:00|13746.4|13741.4|13761.9|13756.9|13763.9|13758.9|13743.9|13738.9|123
1747125300000|2025-05-13 08:35:00|13762.4|13757.4|13765.9|13760.9|13768.9|13763.9|13757.4|13752.4|360
1747125600000|2025-05-13 08:40:00|13764.4|13759.4|13767.9|13762.9|13768.4|13763.4|13757.9|13752.9|127
1747125900000|2025-05-13 08:45:00|13766.9|13761.9|13757.4|13752.4|13768.9|13763.9|13755.4|13750.4|243
1747126200000|2025-05-13 08:50:00|13758.1|13753.1|13756.1|13751.1|13764.1|13759.1|13752.1|13747.1|124
1747126500000|2025-05-13 08:55:00|13755.6|13750.6|13751.1|13746.1|13758.1|13753.1|13751.1|13746.1|857
1747126800000|2025-05-13 09:00:00|13751.3|13746.3|13757.8|13752.8|13762.3|13757.3|13751.3|13746.3|1155
1747127100000|2025-05-13 09:05:00|13758.3|13753.3|13765.3|13760.3|13765.8|13760.8|13755.8|13750.8|113
1747127400000|2025-05-13 09:10:00|13764.4|13759.4|13753.9|13748.9|13765.4|13760.4|13753.9|13748.9|244
1747127700000|2025-05-13 09:15:00|13754.4|13749.4|13752.4|13747.4|13758.4|13753.4|13748.4|13743.4|144
1747128000000|2025-05-13 09:20:00|13753.7|13748.7|13761.7|13756.7|13764.7|13759.7|13753.7|13748.7|63
1747128300000|2025-05-13 09:25:00|13761.2|13756.2|13757.2|13752.2|13761.7|13756.7|13756.7|13751.7|112
1747128600000|2025-05-13 09:30:00|13756.4|13751.4|13757.9|13752.9|13757.9|13752.9|13750.4|13745.4|88
1747128900000|2025-05-13 09:35:00|13757.4|13752.4|13749.4|13744.4|13757.4|13752.4|13747.9|13742.9|101
1747129200000|2025-05-13 09:40:00|13749.9|13744.9|13739.9|13734.9|13751.4|13746.4|13739.9|13734.9|91
1747129500000|2025-05-13 09:45:00|13739.4|13734.4|13743.4|13738.4|13746.4|13741.4|13738.4|13733.4|80
1747129800000|2025-05-13 09:50:00|13743.5|13738.5|13752|13747|13752.5|13747.5|13742.5|13737.5|96
1747130100000|2025-05-13 09:55:00|13751.5|13746.5|13756.5|13751.5|13761|13756|13751|13746|144
1747130400000|2025-05-13 10:00:00|13755.5|13750.5|13764.5|13759.5|13768|13763|13753.5|13748.5|159
1747130700000|2025-05-13 10:05:00|13764|13759|13769.5|13764.5|13772.5|13767.5|13763.5|13758.5|223
1747131000000|2025-05-13 10:10:00|13769.2|13764.2|13769.2|13764.2|13774.2|13769.2|13768.2|13763.2|91
1747131300000|2025-05-13 10:15:00|13768.7|13763.7|13766.2|13761.2|13769.2|13764.2|13764.2|13759.2|38
1747131600000|2025-05-13 10:20:00|13767.5|13762.5|13771.5|13766.5|13775|13770|13767.5|13762.5|70
1747131900000|2025-05-13 10:25:00|13771|13766|13769.5|13764.5|13771.5|13766.5|13766.5|13761.5|65
1747132200000|2025-05-13 10:30:00|13770|13765|13768.5|13763.5|13772.5|13767.5|13767.5|13762.5|170
1747132500000|2025-05-13 10:35:00|13769|13764|13766.5|13761.5|13772.5|13767.5|13766.5|13761.5|101
1747132800000|2025-05-13 10:40:00|13767.8|13762.8|13767.8|13762.8|13770.8|13765.8|13764.3|13759.3|108
1747133100000|2025-05-13 10:45:00|13767.3|13762.3|13765.3|13760.3|13767.8|13762.8|13763.8|13758.8|66
1747133400000|2025-05-13 10:50:00|13764.4|13759.4|13757.9|13752.9|13765.9|13760.9|13755.9|13750.9|288
1747133700000|2025-05-13 10:55:00|13757.4|13752.4|13762.9|13757.9|13765.9|13760.9|13757.4|13752.4|160
1747134000000|2025-05-13 11:00:00|13763.7|13758.7|13770.7|13765.7|13770.7|13765.7|13760.7|13755.7|73
1747134300000|2025-05-13 11:05:00|13771.2|13766.2|13772.7|13767.7|13773.7|13768.7|13769.7|13764.7|249
1747134600000|2025-05-13 11:10:00|13771.4|13766.4|13775.9|13770.9|13778.9|13773.9|13771.4|13766.4|81
1747134900000|2025-05-13 11:15:00|13775.4|13770.4|13781.4|13776.4|13781.4|13776.4|13773.4|13768.4|82
1747135200000|2025-05-13 11:20:00|13781.5|13776.5|13783|13778|13788.5|13783.5|13781.5|13776.5|124
1747135500000|2025-05-13 11:25:00|13782.5|13777.5|13776.5|13771.5|13785|13780|13775.5|13770.5|73
1747135800000|2025-05-13 11:30:00|13777.4|13772.4|13774.9|13769.9|13782.4|13777.4|13774.4|13769.4|98
1747136100000|2025-05-13 11:35:00|13775.9|13770.9|13770.4|13765.4|13776.9|13771.9|13770.4|13765.4|82
1747136400000|2025-05-13 11:40:00|13771.1|13766.1|13773.6|13768.6|13774.6|13769.6|13770.1|13765.1|87
1747136700000|2025-05-13 11:45:00|13774.1|13769.1|13775.1|13770.1|13779.1|13774.1|13773.6|13768.6|109
1747137000000|2025-05-13 11:50:00|13774.5|13769.5|13772.5|13767.5|13774.5|13769.5|13770.5|13765.5|87
1747137300000|2025-05-13 11:55:00|13773|13768|13773.5|13768.5|13781.5|13776.5|13773|13768|116
1747137600000|2025-05-13 12:00:00|13773.9|13768.9|13767.9|13762.9|13774.9|13769.9|13765.4|13760.4|93
1747137900000|2025-05-13 12:05:00|13767.4|13762.4|13769.9|13764.9|13772.4|13767.4|13760.9|13755.9|87
1747138200000|2025-05-13 12:10:00|13770.3|13765.3|13779.3|13774.3|13788.3|13783.3|13770.3|13765.3|98
1747138500000|2025-05-13 12:15:00|13778.8|13773.8|13776.3|13771.3|13779.8|13774.8|13772.3|13767.3|114
1747138800000|2025-05-13 12:20:00|13775.2|13770.2|13781.2|13776.2|13782.2|13777.2|13774.7|13769.7|111
1747139100000|2025-05-13 12:25:00|13780.7|13775.7|13787.7|13782.7|13789.2|13784.2|13780.2|13775.2|137
1747139400000|2025-05-13 12:30:00|13788.2|13783.2|13801.2|13796.2|13802.2|13797.2|13786.7|13781.7|165
1747139700000|2025-05-13 12:35:00|13800.2|13795.2|13791.2|13786.2|13804.2|13799.2|13791.2|13786.2|111
1747140000000|2025-05-13 12:40:00|13790.9|13785.9|13790.4|13785.4|13792.9|13787.9|13786.9|13781.9|108
1747140300000|2025-05-13 12:45:00|13789.9|13784.9|13795.4|13790.4|13795.9|13790.9|13785.9|13780.9|676
1747140600000|2025-05-13 12:50:00|13795.7|13790.7|13790.2|13785.2|13796.2|13791.2|13784.2|13779.2|140
1747140900000|2025-05-13 12:55:00|13789.7|13784.7|13792.7|13787.7|13792.7|13787.7|13786.2|13781.2|647
1747141200000|2025-05-13 13:00:00|13793|13788|13783|13778|13799.5|13794.5|13781.5|13776.5|192
1747141500000|2025-05-13 13:05:00|13782.5|13777.5|13787.5|13782.5|13792.5|13787.5|13782.5|13777.5|182
1747141800000|2025-05-13 13:10:00|13787.7|13782.7|13783.7|13778.7|13789.7|13784.7|13783.7|13778.7|149
1747142100000|2025-05-13 13:15:00|13781.7|13776.7|13791.7|13786.7|13791.7|13786.7|13781.7|13776.7|205
1747142400000|2025-05-13 13:20:00|13791.2|13786.2|13793.7|13788.7|13795.7|13790.7|13789.7|13784.7|522
1747142700000|2025-05-13 13:25:00|13793.2|13788.2|13795.2|13790.2|13797.7|13792.7|13789.2|13784.2|96
1747143000000|2025-05-13 13:30:00|13794.3|13789.3|13781.8|13776.8|13795.3|13790.3|13780.3|13775.3|247
1747143300000|2025-05-13 13:35:00|13780.8|13775.8|13786.8|13781.8|13787.3|13782.3|13779.3|13774.3|149
1747143600000|2025-05-13 13:40:00|13786.9|13781.9|13788.4|13783.4|13792.4|13787.4|13781.4|13776.4|115
1747143900000|2025-05-13 13:45:00|13787.9|13782.9|13783.9|13778.9|13792.9|13787.9|13779.9|13774.9|132
1747144200000|2025-05-13 13:50:00|13784.2|13779.2|13777.2|13772.2|13785.7|13780.7|13774.2|13769.2|486
1747144500000|2025-05-13 13:55:00|13778.2|13773.2|13782.2|13777.2|13787.2|13782.2|13775.2|13770.2|154
1747144800000|2025-05-13 14:00:00|13782.7|13777.7|13772.7|13767.7|13784.2|13779.2|13771.7|13766.7|127
1747145100000|2025-05-13 14:05:00|13773.2|13768.2|13771.2|13766.2|13776.2|13771.2|13766.2|13761.2|128
1747145400000|2025-05-13 14:10:00|13772.4|13767.4|13780.4|13775.4|13781.9|13776.9|13770.9|13765.9|91
1747145700000|2025-05-13 14:15:00|13779.9|13774.9|13770.4|13765.4|13783.4|13778.4|13770.4|13765.4|130
1747146000000|2025-05-13 14:20:00|13769.5|13764.5|13758.5|13753.5|13769.5|13764.5|13753.5|13748.5|268
1747146300000|2025-05-13 14:25:00|13758|13753|13747.5|13742.5|13761.5|13756.5|13745.5|13740.5|258
1747146600000|2025-05-13 14:30:00|13749.3|13744.3|13747.8|13742.8|13750.8|13745.8|13737.8|13732.8|253
1747146900000|2025-05-13 14:35:00|13748.3|13743.3|13749.3|13744.3|13749.8|13744.8|13740.8|13735.8|267
1747147200000|2025-05-13 14:40:00|13747.7|13742.7|13739.2|13734.2|13748.7|13743.7|13736.7|13731.7|155
1747147500000|2025-05-13 14:45:00|13739.7|13734.7|13742.2|13737.2|13745.2|13740.2|13736.7|13731.7|175
1747147800000|2025-05-13 14:50:00|13742.3|13737.3|13755.8|13750.8|13758.8|13753.8|13739.8|13734.8|182
1747148100000|2025-05-13 14:55:00|13755.3|13750.3|13751.8|13746.8|13756.3|13751.3|13749.8|13744.8|206
1747148400000|2025-05-13 15:00:00|13750.9|13745.9|13753.9|13748.9|13757.4|13752.4|13746.9|13741.9|199
1747148700000|2025-05-13 15:05:00|13754.4|13749.4|13763.9|13758.9|13766.9|13761.9|13751.9|13746.9|168
1747149000000|2025-05-13 15:10:00|13764.3|13759.3|13756.8|13751.8|13765.8|13760.8|13754.3|13749.3|201
1747149300000|2025-05-13 15:15:00|13757.8|13752.8|13767.3|13762.3|13767.8|13762.8|13756.8|13751.8|415
1747149600000|2025-05-13 15:20:00|13767.7|13762.7|13772.2|13767.2|13774.2|13769.2|13767.7|13762.7|245
1747149900000|2025-05-13 15:25:00|13772.7|13767.7|13775.7|13770.7|13782.7|13777.7|13772.7|13767.7|433
1747150200000|2025-05-13 15:30:00|13776.7|13769.7|13768.7|13761.7|13783.7|13775.7|13765.7|13759.7|486
1747150500000|2025-05-13 15:35:00|13770.7|13763.7|13773.7|13767.7|13774.7|13768.7|13763.7|13757.7|224
1747150800000|2025-05-13 15:40:00|13774.7|13768.7|13764.7|13758.7|13775.7|13768.7|13763.7|13757.7|56
1747151100000|2025-05-13 15:45:00|13763.7|13757.7|13762.7|13756.7|13769.7|13762.7|13762.7|13756.7|30
1747151400000|2025-05-13 15:50:00|13761.7|13755.7|13756.7|13749.7|13761.7|13755.7|13756.7|13749.7|45
1747151700000|2025-05-13 15:55:00|13757.7|13750.7|13759.7|13752.7|13760.7|13753.7|13757.7|13750.7|67
1747152000000|2025-05-13 16:00:00|13758.7|13751.7|13759.7|13752.7|13759.7|13752.7|13755.7|13749.7|25
1747152300000|2025-05-13 16:05:00|13758.7|13753.7|13758.7|13751.7|13763.7|13757.7|13754.7|13748.7|59
1747152600000|2025-05-13 16:10:00|13757.7|13750.7|13763.7|13757.7|13763.7|13757.7|13752.7|13745.7|44
1747152900000|2025-05-13 16:15:00|13764.7|13756.7|13755.7|13749.7|13764.7|13756.7|13755.7|13749.7|16
1747153200000|2025-05-13 16:20:00|13756.7|13748.7|13760.7|13753.7|13760.7|13754.7|13755.7|13748.7|8
1747153500000|2025-05-13 16:25:00|13761.7|13754.7|13764.7|13757.7|13768.7|13761.7|13761.7|13754.7|15
1747153800000|2025-05-13 16:30:00|13763.7|13756.7|13763.7|13756.7|13766.7|13759.7|13761.7|13755.7|7
1747154100000|2025-05-13 16:35:00|13764.7|13757.7|13767.7|13761.7|13768.7|13761.7|13763.7|13756.7|11
1747154400000|2025-05-13 16:40:00|13766.7|13760.7|13768.7|13761.7|13769.7|13763.7|13765.7|13759.7|1
1747154700000|2025-05-13 16:45:00|13769.7|13762.7|13770.7|13763.7|13771.7|13764.7|13768.7|13761.7|1
1747155000000|2025-05-13 16:50:00|13769.7|13764.7|13772.7|13766.7|13773.7|13766.7|13769.7|13762.7|15
1747155300000|2025-05-13 16:55:00|13773.7|13767.7|13770.7|13763.7|13775.7|13768.7|13768.7|13761.7|23
1747155600000|2025-05-13 17:00:00|13771.7|13764.7|13770.7|13762.7|13774.7|13766.7|13766.7|13757.7|6
1747155900000|2025-05-13 17:05:00|13771.7|13763.7|13772.7|13765.7|13772.7|13765.7|13769.7|13762.7|5
1747156200000|2025-05-13 17:10:00|13771.7|13764.7|13770.7|13763.7|13772.7|13765.7|13769.7|13761.7|0
1747156500000|2025-05-13 17:15:00|13769.7|13762.7|13775.7|13768.7|13777.7|13770.7|13769.7|13762.7|2
1747156800000|2025-05-13 17:20:00|13776.7|13769.7|13781.7|13774.7|13781.7|13774.7|13775.7|13768.7|3
1747157100000|2025-05-13 17:25:00|13780.7|13773.7|13779.7|13772.7|13780.7|13773.7|13777.7|13770.7|12
1747157400000|2025-05-13 17:30:00|13778.7|13771.7|13788.7|13781.7|13788.7|13782.7|13778.7|13771.7|13
1747157700000|2025-05-13 17:35:00|13789.7|13782.7|13786.7|13779.7|13789.7|13782.7|13786.7|13779.7|0
1747158000000|2025-05-13 17:40:00|13787.7|13780.7|13784.7|13776.7|13787.7|13780.7|13784.7|13776.7|11
1747158300000|2025-05-13 17:45:00|13786.7|13777.7|13785.7|13778.7|13786.7|13779.7|13783.7|13777.7|4
1747158600000|2025-05-13 17:50:00|13784.7|13777.7|13781.7|13774.7|13786.7|13779.7|13780.7|13773.7|7
1747158900000|2025-05-13 17:55:00|13780.7|13773.7|13775.2|13763.2|13781.7|13773.7|13771.7|13763.2|41
1747159200000|2025-05-13 18:00:00|13776.3|13764.3|13780.4|13768.4|13780.4|13768.4|13771.7|13759.7|0
1747159500000|2025-05-13 18:05:00|13778.3|13766.3|13778.2|13766.2|13781.6|13769.6|13778.2|13766.2|0
1747159800000|2025-05-13 18:10:00|13778.3|13766.3|13784.7|13772.7|13784.7|13772.7|13778.2|13766.2|0
1747160100000|2025-05-13 18:15:00|13781.6|13769.6|13779.5|13767.5|13781.7|13769.7|13777.2|13765.2|0
1747160400000|2025-05-13 18:20:00|13780.5|13768.5|13779.5|13767.5|13781.7|13769.7|13779.4|13767.4|0
1747160700000|2025-05-13 18:25:00|13779.4|13767.4|13775.1|13763.1|13779.5|13767.5|13775.1|13763.1|0
1747161000000|2025-05-13 18:30:00|13778.2|13766.2|13776.1|13764.1|13780.4|13768.4|13773.9|13761.9|0
1747161300000|2025-05-13 18:35:00|13776|13764|13776|13764|13778.3|13766.3|13773.9|13761.9|0
1747161600000|2025-05-13 18:40:00|13775.9|13763.9|13773.8|13761.8|13776|13764|13773.7|13761.7|0
1747161900000|2025-05-13 18:45:00|13775.9|13763.9|13775.9|13763.9|13776|13764|13773.7|13761.7|0
1747162200000|2025-05-13 18:50:00|13774.9|13762.9|13778.2|13766.2|13780.3|13768.3|13773.8|13761.8|0
1747162500000|2025-05-13 18:55:00|13778.1|13766.1|13784.8|13772.8|13784.8|13772.8|13778.1|13766.1|0
1747162800000|2025-05-13 19:00:00|13784.7|13772.7|13782.6|13770.6|13784.8|13772.8|13782.5|13770.5|0
1747163100000|2025-05-13 19:05:00|13783.7|13771.7|13782.5|13770.5|13784.8|13772.8|13782.5|13770.5|0
1747163400000|2025-05-13 19:10:00|13782.6|13770.6|13786.9|13774.9|13787|13775|13782.6|13770.6|0
1747163700000|2025-05-13 19:15:00|13787|13775|13785.5|13773.5|13789.8|13777.8|13785.5|13773.5|0
1747164000000|2025-05-13 19:20:00|13785.4|13773.4|13783.2|13771.2|13787.6|13775.6|13781.1|13769.1|0
1747164300000|2025-05-13 19:25:00|13783.3|13771.3|13783.3|13771.3|13785.5|13773.5|13781.1|13769.1|0
1747164600000|2025-05-13 19:30:00|13781.8|13769.8|13786.1|13774.1|13786.1|13774.1|13779.6|13767.6|0
1747164900000|2025-05-13 19:35:00|13786|13774|13786.2|13774.2|13788.4|13776.4|13783.9|13771.9|0
1747165200000|2025-05-13 19:40:00|13786.1|13774.1|13781.9|13769.9|13786.2|13774.2|13781.8|13769.8|0
1747165500000|2025-05-13 19:45:00|13784.5|13772.5|13776.8|13764.8|13784.5|13772.5|13776.8|13764.8|0
1747165800000|2025-05-13 19:50:00|13778.9|13766.9|13774.3|13762.3|13783.3|13771.3|13772.2|13760.2|0
1747166100000|2025-05-13 19:55:00|13775.4|13763.4|13763.5|13751.5|13776.5|13764.5|13762.4|13750.4|0
1747166400000|2025-05-13 20:00:00|13761.4|13749.4|13762|13750|13765.1|13753.1|13756.1|13744.1|0
1747166700000|2025-05-13 20:05:00|13762.4|13750.4|13756.5|13744.5|13763.3|13751.3|13756.5|13744.5|0
1747167000000|2025-05-13 20:10:00|13756.6|13744.6|13761.3|13749.3|13761.3|13749.3|13756.1|13744.1|0
1747167300000|2025-05-13 20:15:00|13760.9|13748.9|13757.2|13745.2|13761.3|13749.3|13756.5|13744.5|0
1747167600000|2025-05-13 20:20:00|13757.6|13745.6|13756.5|13744.5|13758.1|13746.1|13755.7|13743.7|0
1747167900000|2025-05-13 20:25:00|13756.6|13744.6|13757.2|13745.2|13760.9|13748.9|13756.5|13744.5|0
1747168200000|2025-05-13 20:30:00|13756.8|13744.8|13759.1|13747.1|13759.6|13747.6|13756.8|13744.8|0
1747168500000|2025-05-13 20:35:00|13758.9|13746.9|13761.3|13749.3|13761.3|13749.3|13758.1|13746.1|0
1747168800000|2025-05-13 20:40:00|13760.9|13748.9|13757.6|13745.6|13761.5|13749.5|13757.2|13745.2|0
1747169100000|2025-05-13 20:45:00|13757.2|13745.2|13759.3|13747.3|13760.1|13748.1|13757.2|13745.2|0
1747169400000|2025-05-13 20:50:00|13759.2|13747.2|13760.6|13748.6|13760.6|13748.6|13759|13747|0
1747169700000|2025-05-13 20:55:00|13760.5|13748.5|13759.7|13747.7|13760.5|13748.5|13757.7|13745.7|0
1747170000000|2025-05-13 21:00:00|13759|13747|13759|13747|13759.7|13747.7|13758.6|13746.6|0
1747170300000|2025-05-13 21:05:00|13758.8|13746.8|13759|13747|13759.3|13747.3|13758.4|13746.4|0
1747170600000|2025-05-13 21:10:00|13758.8|13746.8|13759.5|13747.5|13759.5|13747.5|13758.4|13746.4|0
1747170900000|2025-05-13 21:15:00|13759.7|13747.7|13756.7|13744.7|13760.6|13748.6|13756.7|13744.7|0
1747171200000|2025-05-13 21:20:00|13756.6|13744.6|13757.1|13745.1|13758.2|13746.2|13756.2|13744.2|0
1747171500000|2025-05-13 21:25:00|13756.7|13744.7|13757.7|13745.7|13757.7|13745.7|13756|13744|0
1747171800000|2025-05-13 21:30:00|13757.8|13745.8|13758|13746|13759.3|13747.3|13757.5|13745.5|0
1747172100000|2025-05-13 21:35:00|13757.9|13745.9|13758.3|13746.3|13758.4|13746.4|13757.1|13745.1|0
1747172400000|2025-05-13 21:40:00|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|0
1747172700000|2025-05-13 21:45:00|13758.1|13746.1|13760.3|13748.3|13760.3|13748.3|13758.1|13746.1|0
1747173000000|2025-05-13 21:50:00|13760.1|13748.1|13760.7|13748.7|13760.7|13748.7|13760.1|13748.1|0
1747173300000|2025-05-13 21:55:00|13760.9|13748.9|13760.9|13748.9|13762.4|13750.4|13760.9|13748.9|0
1747173600000|2025-05-13 22:00:00|13760.7|13748.7|13759.8|13747.8|13764.6|13752.6|13758.3|13746.3|0
1747173900000|2025-05-13 22:05:00|13759.6|13747.6|13761.4|13749.4|13761.6|13749.6|13758.1|13746.1|0
1747174200000|2025-05-13 22:10:00|13761.6|13749.6|13763.1|13751.1|13764.6|13752.6|13760.3|13748.3|0
1747174500000|2025-05-13 22:15:00|13762.7|13750.7|13764|13752|13764.4|13752.4|13762|13750|0
1747174800000|2025-05-13 22:20:00|13763.9|13751.9|13763.2|13751.2|13764.4|13752.4|13762.4|13750.4|0
1747175100000|2025-05-13 22:25:00|13763.3|13751.3|13763.7|13751.7|13764.7|13752.7|13762.1|13750.1|0
1747175400000|2025-05-13 22:30:00|13762.4|13750.4|13760.2|13748.2|13762.4|13750.4|13760.2|13748.2|0
1747175700000|2025-05-13 22:35:00|13760.4|13748.4|13760.2|13748.2|13760.9|13748.9|13759.8|13747.8|0
1747176000000|2025-05-13 22:40:00|13760.4|13748.4|13761.3|13749.3|13761.7|13749.7|13760.4|13748.4|0
1747176300000|2025-05-13 22:45:00|13763|13751|13764.5|13752.5|13764.7|13752.7|13762.8|13750.8|0
1747176600000|2025-05-13 22:50:00|13764.7|13752.7|13762.8|13750.8|13765.2|13753.2|13762.8|13750.8|0
1747176900000|2025-05-13 22:55:00|13762.6|13750.6|13762.1|13750.1|13764.1|13752.1|13761.7|13749.7|0
1747177200000|2025-05-13 23:00:00|13761.9|13749.9|13761.3|13749.3|13764.5|13752.5|13761.3|13749.3|0
1747177500000|2025-05-13 23:05:00|13760.8|13748.8|13764.7|13752.7|13765|13753|13758.7|13746.7|0
1747177800000|2025-05-13 23:10:00|13764.5|13752.5|13766|13754|13766|13754|13762.6|13750.6|0
1747178100000|2025-05-13 23:15:00|13765.6|13753.6|13763.7|13751.7|13766|13754|13762.4|13750.4|0
1747178400000|2025-05-13 23:20:00|13763.4|13751.4|13764.5|13752.5|13764.5|13752.5|13763.2|13751.2|0
1747178700000|2025-05-13 23:25:00|13764.1|13752.1|13762.8|13750.8|13764.5|13752.5|13762.6|13750.6|0
1747179000000|2025-05-13 23:30:00|13762.6|13750.6|13764.1|13752.1|13764.5|13752.5|13762.6|13750.6|0
1747179300000|2025-05-13 23:35:00|13764.5|13752.5|13771|13759|13771.9|13759.9|13764.1|13752.1|0
1747179600000|2025-05-13 23:40:00|13770.8|13758.8|13769.7|13757.7|13771.3|13759.3|13769.3|13757.3|0
1747179900000|2025-05-13 23:45:00|13769.5|13757.5|13770.4|13758.4|13771.7|13759.7|13768.9|13756.9|0
1747180200000|2025-05-13 23:50:00|13770.6|13758.6|13770.4|13758.4|13771.3|13759.3|13769.3|13757.3|0
1747180500000|2025-05-13 23:55:00|13770.6|13758.6|13769.5|13757.5|13772.3|13760.3|13769.3|13757.3|0
1747180800000|2025-05-14 00:00:00|13769.3|13757.3|13763.8|13751.8|13770|13758|13762.3|13750.3|0
1747181100000|2025-05-14 00:05:00|13763.6|13751.6|13765.3|13753.3|13765.8|13753.8|13761.4|13749.4|0
1747181400000|2025-05-14 00:10:00|13765.5|13753.5|13759.8|13747.8|13765.8|13753.8|13758.4|13746.4|0
1747181700000|2025-05-14 00:15:00|13760|13748|13756.3|13744.3|13760|13748|13754.2|13742.2|0
1747182000000|2025-05-14 00:20:00|13756.4|13744.4|13752.1|13740.1|13756.4|13744.4|13752|13740|0
1747182300000|2025-05-14 00:25:00|13752|13740|13756.3|13744.3|13756.3|13744.3|13752|13740|0
1747182600000|2025-05-14 00:30:00|13755.2|13743.2|13754.1|13742.1|13756.3|13744.3|13752|13740|0
1747182900000|2025-05-14 00:35:00|13754.2|13742.2|13756.3|13744.3|13756.3|13744.3|13752|13740|0
1747183200000|2025-05-14 00:40:00|13753.1|13741.1|13752.1|13740.1|13754.2|13742.2|13752.1|13740.1|0
1747183500000|2025-05-14 00:45:00|13754.2|13742.2|13752.1|13740.1|13758.4|13746.4|13752.1|13740.1|0
1747183800000|2025-05-14 00:50:00|13752|13740|13747.8|13735.8|13754.2|13742.2|13745.7|13733.7|0
1747184100000|2025-05-14 00:55:00|13746.8|13734.8|13746.8|13734.8|13750|13738|13745.7|13733.7|0
1747184400000|2025-05-14 01:00:00|13745.7|13733.7|13737.2|13725.2|13745.8|13733.8|13737.2|13725.2|0
1747184700000|2025-05-14 01:05:00|13737.1|13725.1|13737.1|13725.1|13739.3|13727.3|13736|13724|0
1747185000000|2025-05-14 01:10:00|13737|13725|13735.2|13723.2|13737.4|13725.4|13730.7|13718.7|0
1747185300000|2025-05-14 01:15:00|13736.3|13724.3|13741.7|13729.7|13742.8|13730.8|13735.2|13723.2|0
1747185600000|2025-05-14 01:20:00|13740.6|13728.6|13737.4|13725.4|13741.7|13729.7|13737.4|13725.4|0
1747185900000|2025-05-14 01:25:00|13739.5|13727.5|13741.6|13729.6|13741.7|13729.7|13739.5|13727.5|0
1747186200000|2025-05-14 01:30:00|13739.5|13727.5|13737.4|13725.4|13745.9|13733.9|13737.4|13725.4|0
1747186500000|2025-05-14 01:35:00|13736.3|13724.3|13737.4|13725.4|13739.5|13727.5|13736.3|13724.3|0
1747186800000|2025-05-14 01:40:00|13738.5|13726.5|13743.9|13731.9|13745|13733|13738.5|13726.5|0
1747187100000|2025-05-14 01:45:00|13742.8|13730.8|13741.7|13729.7|13742.8|13730.8|13741.7|13729.7|0
1747187400000|2025-05-14 01:50:00|13742.8|13730.8|13741.7|13729.7|13743.8|13731.8|13741.7|13729.7|0
1747187700000|2025-05-14 01:55:00|13742.8|13730.8|13743.9|13731.9|13743.9|13731.9|13741.7|13729.7|0
1747188000000|2025-05-14 02:00:00|13743.8|13731.8|13735.3|13723.3|13743.9|13731.9|13735.3|13723.3|0
1747188300000|2025-05-14 02:05:00|13735.2|13723.2|13733.1|13721.1|13737.4|13725.4|13733.1|13721.1|0
1747188600000|2025-05-14 02:10:00|13731.8|13719.8|13738.2|13726.2|13738.2|13726.2|13731.8|13719.8|0
1747188900000|2025-05-14 02:15:00|13738.3|13726.3|13738.3|13726.3|13740.4|13728.4|13738.2|13726.2|0
1747189200000|2025-05-14 02:20:00|13738.4|13726.4|13738.4|13726.4|13740.5|13728.5|13737.3|13725.3|0
1747189500000|2025-05-14 02:25:00|13737.3|13725.3|13735.2|13723.2|13737.3|13725.3|13734.1|13722.1|0
1747189800000|2025-05-14 02:30:00|13735.1|13723.1|13734|13722|13736.2|13724.2|13732|13720|0
1747190100000|2025-05-14 02:35:00|13734.1|13722.1|13733|13721|13736.2|13724.2|13731.9|13719.9|0
1747190400000|2025-05-14 02:40:00|13734|13722|13736.2|13724.2|13736.2|13724.2|13731.9|13719.9|0
1747190700000|2025-05-14 02:45:00|13736.1|13724.1|13729.7|13717.7|13736.2|13724.2|13727.7|13715.7|0
1747191000000|2025-05-14 02:50:00|13729.8|13717.8|13738.2|13726.2|13738.2|13726.2|13729.8|13717.8|0
1747191300000|2025-05-14 02:55:00|13739.2|13727.2|13736.1|13724.1|13740.3|13728.3|13736.1|13724.1|0
1747191600000|2025-05-14 03:00:00|13736.2|13724.2|13738.3|13726.3|13740.4|13728.4|13736.2|13724.2|0
1747191900000|2025-05-14 03:05:00|13740.4|13728.4|13742.6|13730.6|13744.8|13732.8|13738.3|13726.3|0
1747192200000|2025-05-14 03:10:00|13742.7|13730.7|13740.5|13728.5|13742.7|13730.7|13740.5|13728.5|0
1747192500000|2025-05-14 03:15:00|13738.4|13726.4|13738.4|13726.4|13740.5|13728.5|13738.4|13726.4|0
1747192800000|2025-05-14 03:20:00|13739.5|13727.5|13740.5|13728.5|13740.6|13728.6|13738.4|13726.4|0
1747193100000|2025-05-14 03:25:00|13741.6|13729.6|13740.6|13728.6|13742.6|13730.6|13740.5|13728.5|0
1747193400000|2025-05-14 03:30:00|13740.5|13728.5|13740.5|13728.5|13742.7|13730.7|13740.5|13728.5|0
1747193700000|2025-05-14 03:35:00|13742.6|13730.6|13742.6|13730.6|13742.6|13730.6|13740.5|13728.5|0
1747194000000|2025-05-14 03:40:00|13741.5|13729.5|13743.7|13731.7|13744.7|13732.7|13741.5|13729.5|0
1747194300000|2025-05-14 03:45:00|13743.6|13731.6|13740.4|13728.4|13743.6|13731.6|13740.4|13728.4|0
1747194600000|2025-05-14 03:50:00|13740.5|13728.5|13740.4|13728.4|13742.5|13730.5|13740.4|13728.4|0
1747194900000|2025-05-14 03:55:00|13740.5|13728.5|13744.7|13732.7|13744.7|13732.7|13740.5|13728.5|0
1747195200000|2025-05-14 04:00:00|13743.6|13731.6|13742.5|13730.5|13744.7|13732.7|13741.5|13729.5|0
1747195500000|2025-05-14 04:05:00|13742.6|13730.6|13742.5|13730.5|13742.6|13730.6|13742.5|13730.5|0
1747195800000|2025-05-14 04:10:00|13743.5|13731.5|13747.8|13735.8|13747.8|13735.8|13742.5|13730.5|0
1747196100000|2025-05-14 04:15:00|13746.7|13734.7|13748.9|13736.9|13748.9|13736.9|13746.7|13734.7|0
1747196400000|2025-05-14 04:20:00|13747.8|13735.8|13756.3|13744.3|13757.3|13745.3|13747.8|13735.8|0
1747196700000|2025-05-14 04:25:00|13755.2|13743.2|13755.2|13743.2|13755.2|13743.2|13752.1|13740.1|0
1747197000000|2025-05-14 04:30:00|13753.1|13741.1|13757.3|13745.3|13757.3|13745.3|13753.1|13741.1|0
1747197300000|2025-05-14 04:35:00|13757.4|13745.4|13759.5|13747.5|13761.7|13749.7|13755.3|13743.3|0
1747197600000|2025-05-14 04:40:00|13759.6|13747.6|13759.6|13747.6|13761.7|13749.7|13759.5|13747.5|0
1747197900000|2025-05-14 04:45:00|13759.5|13747.5|13757.4|13745.4|13759.6|13747.6|13757.4|13745.4|0
1747198200000|2025-05-14 04:50:00|13755.3|13743.3|13757.4|13745.4|13757.4|13745.4|13755.3|13743.3|0
1747198500000|2025-05-14 04:55:00|13756.4|13744.4|13755.3|13743.3|13757.4|13745.4|13753.2|13741.2|0
1747198800000|2025-05-14 05:00:00|13754.2|13742.2|13757.4|13745.4|13757.4|13745.4|13753.2|13741.2|0
1747199100000|2025-05-14 05:05:00|13756.4|13744.4|13757.5|13745.5|13759.6|13747.6|13756.4|13744.4|0
1747199400000|2025-05-14 05:10:00|13757.4|13745.4|13768|13756|13768.1|13756.1|13757.4|13745.4|0
1747199700000|2025-05-14 05:15:00|13767|13755|13769.5|13757.5|13771.6|13759.6|13767|13755|0
1747200000000|2025-05-14 05:20:00|13769.4|13757.4|13761.1|13749.1|13769.5|13757.5|13761|13749|0
1747200300000|2025-05-14 05:25:00|13761|13749|13758.9|13746.9|13761|13749|13756.7|13744.7|0
1747200600000|2025-05-14 05:30:00|13758.8|13746.8|13763.1|13751.1|13763.1|13751.1|13758.8|13746.8|0
1747200900000|2025-05-14 05:35:00|13764.1|13752.1|13765.2|13753.2|13769.4|13757.4|13763.1|13751.1|0
1747201200000|2025-05-14 05:40:00|13767.3|13755.3|13767.3|13755.3|13769.4|13757.4|13765.2|13753.2|0
1747201500000|2025-05-14 05:45:00|13768.4|13756.4|13771.6|13759.6|13771.6|13759.6|13767.3|13755.3|0
1747201800000|2025-05-14 05:50:00|13772.6|13760.6|13773.6|13761.6|13773.7|13761.7|13771.5|13759.5|0
1747202100000|2025-05-14 05:55:00|13772.6|13760.6|13771.5|13759.5|13773.6|13761.6|13770.5|13758.5|0
1747202400000|2025-05-14 06:00:00|13770.5|13758.5|13759.5|13754.5|13771.5|13763|13747|13742|53
1747202700000|2025-05-14 06:05:00|13758.5|13753.5|13771|13766|13771|13766|13757.5|13752.5|79
1747203000000|2025-05-14 06:10:00|13770.5|13765.5|13768|13763|13770.5|13765.5|13764.5|13759.5|9
1747203300000|2025-05-14 06:15:00|13770.5|13765.5|13772.5|13767.5|13777|13772|13770|13765|17
1747203600000|2025-05-14 06:20:00|13773|13768|13773|13768|13777|13772|13773|13768|1049
1747203900000|2025-05-14 06:25:00|13772.5|13767.5|13775|13770|13775|13770|13766|13761|15
1747204200000|2025-05-14 06:30:00|13773.5|13768.5|13774|13769|13777.5|13772.5|13772.5|13767.5|7
1747204500000|2025-05-14 06:35:00|13772.5|13767.5|13763|13758|13773.5|13768.5|13763|13758|11
1747204800000|2025-05-14 06:40:00|13761.5|13756.5|13766|13761|13766|13761|13759.5|13754.5|21
1747205100000|2025-05-14 06:45:00|13766.5|13761.5|13762|13757|13767|13762|13762|13757|13
1747205400000|2025-05-14 06:50:00|13761|13756|13760.5|13755.5|13762|13757|13760|13755|2
1747205700000|2025-05-14 06:55:00|13761|13756|13769|13764|13771|13766|13760.5|13755.5|43
1747206000000|2025-05-14 07:00:00|13771|13766|13779|13774|13798.5|13793.5|13771|13766|436
1747206300000|2025-05-14 07:05:00|13779.5|13774.5|13816.5|13811.5|13821.5|13816.5|13773.5|13768.5|458
1747206600000|2025-05-14 07:10:00|13816|13811|13846|13841|13847.5|13842.5|13814|13809|286
1747206900000|2025-05-14 07:15:00|13844.5|13839.5|13846|13841|13853.5|13848.5|13824.5|13819.5|282
1747207200000|2025-05-14 07:20:00|13845.5|13840.5|13829.5|13824.5|13849.5|13844.5|13829.5|13824.5|183
1747207500000|2025-05-14 07:25:00|13828.5|13823.5|13817.5|13812.5|13835.5|13830.5|13813.5|13808.5|238
1747207800000|2025-05-14 07:30:00|13816.7|13811.7|13819.7|13814.7|13837.2|13832.2|13813.7|13808.7|433
1747208100000|2025-05-14 07:35:00|13818.7|13813.7|13839.7|13834.7|13848.7|13843.7|13818.7|13813.7|263
1747208400000|2025-05-14 07:40:00|13838.4|13833.4|13826.4|13821.4|13848.4|13843.4|13826.4|13821.4|151
1747208700000|2025-05-14 07:45:00|13825.9|13820.9|13816.4|13811.4|13827.9|13822.9|13809.4|13804.4|191
1747209000000|2025-05-14 07:50:00|13815.4|13810.4|13835.4|13830.4|13835.4|13830.4|13815.4|13810.4|207
1747209300000|2025-05-14 07:55:00|13835.9|13830.9|13840.4|13835.4|13841.4|13836.4|13827.9|13822.9|341
1747209600000|2025-05-14 08:00:00|13841.4|13836.4|13827.9|13822.9|13846.4|13841.4|13817.4|13812.4|173
1747209900000|2025-05-14 08:05:00|13829.4|13824.4|13834.9|13829.9|13846.4|13841.4|13828.9|13823.9|239
1747210200000|2025-05-14 08:10:00|13836.4|13831.4|13823.9|13818.9|13836.9|13831.9|13823.9|13818.9|269
1747210500000|2025-05-14 08:15:00|13820.9|13815.9|13809.9|13804.9|13823.9|13818.9|13809.9|13804.9|75
1747210800000|2025-05-14 08:20:00|13811.8|13806.8|13806.8|13801.8|13818.8|13813.8|13805.8|13800.8|96
1747211100000|2025-05-14 08:25:00|13806.3|13801.3|13786.8|13781.8|13807.8|13802.8|13785.8|13780.8|219
1747211400000|2025-05-14 08:30:00|13785.2|13780.2|13776.2|13771.2|13785.2|13780.2|13770.7|13765.7|146
1747211700000|2025-05-14 08:35:00|13778.2|13773.2|13774.2|13769.2|13785.2|13780.2|13770.7|13765.7|88
1747212000000|2025-05-14 08:40:00|13775.2|13770.2|13781.7|13776.7|13783.7|13778.7|13772.7|13767.7|112
1747212300000|2025-05-14 08:45:00|13782.2|13777.2|13789.2|13784.2|13792.2|13787.2|13781.2|13776.2|193
1747212600000|2025-05-14 08:50:00|13790|13785|13799|13794|13803.5|13798.5|13790|13785|107
1747212900000|2025-05-14 08:55:00|13798.5|13793.5|13780|13775|13800|13795|13780|13775|257
1747213200000|2025-05-14 09:00:00|13780.5|13775.5|13770|13765|13787.5|13782.5|13769|13764|106
1747213500000|2025-05-14 09:05:00|13770.5|13765.5|13758.5|13753.5|13779.5|13774.5|13758.5|13753.5|157
1747213800000|2025-05-14 09:10:00|13760|13755|13766.5|13761.5|13769.5|13764.5|13758.5|13753.5|140
1747214100000|2025-05-14 09:15:00|13766|13761|13772.5|13767.5|13776|13771|13763|13758|147
1747214400000|2025-05-14 09:20:00|13773|13768|13781|13776|13781.5|13776.5|13768|13763|242
1747214700000|2025-05-14 09:25:00|13780.5|13775.5|13784.5|13779.5|13794|13789|13776.5|13771.5|321
1747215000000|2025-05-14 09:30:00|13782.5|13777.5|13773.5|13768.5|13784.5|13779.5|13770.5|13765.5|84
1747215300000|2025-05-14 09:35:00|13774.5|13769.5|13784.5|13779.5|13784.5|13779.5|13772.5|13767.5|295
1747215600000|2025-05-14 09:40:00|13785|13780|13791|13786|13793|13788|13784.5|13779.5|136
1747215900000|2025-05-14 09:45:00|13791.5|13786.5|13792.5|13787.5|13796|13791|13785|13780|53
1747216200000|2025-05-14 09:50:00|13791.7|13786.7|13797.7|13792.7|13798.7|13793.7|13787.2|13782.2|236
1747216500000|2025-05-14 09:55:00|13798.2|13793.2|13795.2|13790.2|13799.7|13794.7|13791.7|13786.7|34
1747216800000|2025-05-14 10:00:00|13795.9|13790.9|13796.4|13791.4|13798.4|13793.4|13792.9|13787.9|199
1747217100000|2025-05-14 10:05:00|13795.9|13790.9|13794.4|13789.4|13798.4|13793.4|13792.4|13787.4|111
1747217400000|2025-05-14 10:10:00|13794.5|13789.5|13790.5|13785.5|13796.5|13791.5|13786.5|13781.5|139
1747217700000|2025-05-14 10:15:00|13790|13785|13788.5|13783.5|13790.5|13785.5|13786|13781|40
1747218000000|2025-05-14 10:20:00|13789|13784|13791.5|13786.5|13795.5|13790.5|13788|13783|155
1747218300000|2025-05-14 10:25:00|13791|13786|13788|13783|13792.5|13787.5|13786|13781|596
1747218600000|2025-05-14 10:30:00|13788.7|13783.7|13790.2|13785.2|13794.7|13789.7|13784.2|13779.2|34
1747218900000|2025-05-14 10:35:00|13790.7|13785.7|13791.2|13786.2|13795.7|13790.7|13788.2|13783.2|29
1747219200000|2025-05-14 10:40:00|13790.6|13785.6|13793.6|13788.6|13796.6|13791.6|13790.6|13785.6|54
1747219500000|2025-05-14 10:45:00|13794.1|13789.1|13795.6|13790.6|13795.6|13790.6|13788.6|13783.6|22
1747219800000|2025-05-14 10:50:00|13794.9|13789.9|13795.9|13790.9|13797.9|13792.9|13794.4|13789.4|40
1747220100000|2025-05-14 10:55:00|13796.4|13791.4|13794.4|13789.4|13796.9|13791.9|13791.4|13786.4|20
1747220400000|2025-05-14 11:00:00|13795|13790|13799.5|13794.5|13803|13798|13795|13790|142
1747220700000|2025-05-14 11:05:00|13800|13795|13792.5|13787.5|13802|13797|13791.5|13786.5|790
1747221000000|2025-05-14 11:10:00|13792.9|13787.9|13797.9|13792.9|13799.4|13794.4|13791.9|13786.9|101
1747221300000|2025-05-14 11:15:00|13798.4|13793.4|13801.4|13796.4|13803.4|13798.4|13796.9|13791.9|101
1747221600000|2025-05-14 11:20:00|13801|13796|13802|13797|13804.5|13799.5|13799|13794|138
1747221900000|2025-05-14 11:25:00|13801.5|13796.5|13802|13797|13802|13797|13796|13791|66
1747222200000|2025-05-14 11:30:00|13803.5|13798.5|13800|13795|13804.5|13799.5|13795|13790|216
1747222500000|2025-05-14 11:35:00|13800.5|13795.5|13801|13796|13804|13799|13798|13793|68
1747222800000|2025-05-14 11:40:00|13800.4|13795.4|13795.4|13790.4|13801.9|13796.9|13791.9|13786.9|73
1747223100000|2025-05-14 11:45:00|13794.9|13789.9|13795.4|13790.4|13802.9|13797.9|13791.4|13786.4|96
1747223400000|2025-05-14 11:50:00|13796.3|13791.3|13802.8|13797.8|13805.8|13800.8|13796.3|13791.3|44
1747223700000|2025-05-14 11:55:00|13802.3|13797.3|13804.3|13799.3|13805.8|13800.8|13795.3|13790.3|82
1747224000000|2025-05-14 12:00:00|13802.6|13797.6|13810.6|13805.6|13812.1|13807.1|13801.6|13796.6|133
1747224300000|2025-05-14 12:05:00|13809.6|13804.6|13816.6|13811.6|13820.1|13815.1|13809.1|13804.1|56
1747224600000|2025-05-14 12:10:00|13816.9|13811.9|13822.9|13817.9|13826.9|13821.9|13816.9|13811.9|265
1747224900000|2025-05-14 12:15:00|13822.4|13817.4|13817.9|13812.9|13823.4|13818.4|13815.9|13810.9|110
1747225200000|2025-05-14 12:20:00|13818.1|13813.1|13821.1|13816.1|13828.1|13823.1|13816.1|13811.1|96
1747225500000|2025-05-14 12:25:00|13820.6|13815.6|13824.1|13819.1|13826.1|13821.1|13818.6|13813.6|78
1747225800000|2025-05-14 12:30:00|13823.4|13818.4|13826.4|13821.4|13835.9|13830.9|13821.4|13816.4|65
1747226100000|2025-05-14 12:35:00|13825.9|13820.9|13826.4|13821.4|13827.4|13822.4|13819.4|13814.4|125
1747226400000|2025-05-14 12:40:00|13827.2|13822.2|13827.7|13822.7|13830.2|13825.2|13821.2|13816.2|77
1747226700000|2025-05-14 12:45:00|13827.2|13822.2|13815.7|13810.7|13831.2|13826.2|13814.7|13809.7|141
1747227000000|2025-05-14 12:50:00|13815.5|13810.5|13819|13814|13823|13818|13814|13809|154
1747227300000|2025-05-14 12:55:00|13818|13813|13817|13812|13823|13818|13817|13812|89
1747227600000|2025-05-14 13:00:00|13816.3|13811.3|13811.3|13806.3|13816.3|13811.3|13802.3|13797.3|243
1747227900000|2025-05-14 13:05:00|13811.8|13806.8|13785.3|13780.3|13814.3|13809.3|13779.3|13774.3|85
1747228200000|2025-05-14 13:10:00|13786.3|13781.3|13794.8|13789.8|13797.3|13792.3|13782.3|13777.3|349
1747228500000|2025-05-14 13:15:00|13794.3|13789.3|13798.3|13793.3|13802.8|13797.8|13793.3|13788.3|142
1747228800000|2025-05-14 13:20:00|13798.1|13793.1|13794.1|13789.1|13800.1|13795.1|13791.1|13786.1|69
1747229100000|2025-05-14 13:25:00|13794.6|13789.6|13794.6|13789.6|13799.1|13794.1|13786.1|13781.1|480
1747229400000|2025-05-14 13:30:00|13794.8|13789.8|13783.3|13778.3|13799.8|13794.8|13780.8|13775.8|87
1747229700000|2025-05-14 13:35:00|13783.8|13778.8|13772.3|13767.3|13786.3|13781.3|13768.3|13763.3|140
1747230000000|2025-05-14 13:40:00|13773.7|13768.7|13778.7|13773.7|13786.2|13781.2|13773.7|13768.7|124
1747230300000|2025-05-14 13:45:00|13779.2|13774.2|13797.7|13792.7|13798.2|13793.2|13779.2|13774.2|175
1747230600000|2025-05-14 13:50:00|13796.2|13791.2|13798.2|13793.2|13798.2|13793.2|13787.7|13782.7|61
1747230900000|2025-05-14 13:55:00|13798.7|13793.7|13804.2|13799.2|13804.2|13799.2|13789.2|13784.2|88
1747231200000|2025-05-14 14:00:00|13804.4|13799.4|13803.1|13798.1|13804.6|13799.6|13793.9|13788.9|67
1747231500000|2025-05-14 14:05:00|13802.6|13797.6|13810.6|13805.6|13813.1|13808.1|13798.1|13793.1|146
1747231800000|2025-05-14 14:10:00|13810.1|13805.1|13808.1|13803.1|13812.1|13807.1|13803.6|13798.6|50
1747232100000|2025-05-14 14:15:00|13807.6|13802.6|13808.1|13803.1|13812.1|13807.1|13799.6|13794.6|81
1747232400000|2025-05-14 14:20:00|13809.1|13804.1|13820.6|13815.6|13822.1|13817.1|13809.1|13804.1|97
1747232700000|2025-05-14 14:25:00|13819.6|13814.6|13821.6|13816.6|13822.6|13817.6|13815.1|13810.1|58
1747233000000|2025-05-14 14:30:00|13820|13815|13821.5|13816.5|13831|13826|13816.5|13811.5|145
1747233300000|2025-05-14 14:35:00|13822|13817|13822.5|13817.5|13825.5|13820.5|13815.5|13810.5|175
1747233600000|2025-05-14 14:40:00|13822.3|13817.3|13821.3|13816.3|13828.3|13823.3|13817.8|13812.8|443
1747233900000|2025-05-14 14:45:00|13820.8|13815.8|13828.3|13823.3|13828.8|13823.8|13820.3|13815.3|94
1747234200000|2025-05-14 14:50:00|13827.7|13822.7|13830.7|13825.7|13832.7|13827.7|13827.2|13822.2|378
1747234500000|2025-05-14 14:55:00|13830.2|13825.2|13828.7|13823.7|13836.2|13831.2|13827.2|13822.2|111
1747234800000|2025-05-14 15:00:00|13828.2|13823.2|13809.2|13804.2|13829.7|13824.7|13807.2|13802.2|233
1747235100000|2025-05-14 15:05:00|13809.7|13804.7|13811.2|13806.2|13812.2|13807.2|13801.2|13796.2|89
1747235400000|2025-05-14 15:10:00|13812.9|13807.9|13819.4|13814.4|13820.9|13815.9|13806.4|13801.4|60
1747235700000|2025-05-14 15:15:00|13819.9|13814.9|13819.9|13814.9|13822.4|13817.4|13815.9|13810.9|103
1747236000000|2025-05-14 15:20:00|13818.9|13813.9|13827.4|13822.4|13829.4|13824.4|13818.9|13813.9|324
1747236300000|2025-05-14 15:25:00|13827.9|13822.9|13824.9|13819.9|13829.4|13824.4|13821.4|13816.4|411
1747236600000|2025-05-14 15:30:00|13825.1|13818.1|13837.1|13829.1|13842.1|13835.1|13815.1|13808.1|233
1747236900000|2025-05-14 15:35:00|13838.1|13830.1|13845.1|13838.1|13846.1|13839.1|13838.1|13830.1|42
1747237200000|2025-05-14 15:40:00|13844.1|13837.1|13845.1|13836.1|13849.1|13841.1|13842.1|13835.1|9
1747237500000|2025-05-14 15:45:00|13846.1|13837.1|13844.1|13836.1|13848.1|13840.1|13843.1|13836.1|20
1747237800000|2025-05-14 15:50:00|13843.1|13835.1|13836.1|13828.1|13843.1|13836.1|13836.1|13828.1|193
1747238100000|2025-05-14 15:55:00|13835.1|13827.1|13840.1|13832.1|13840.1|13833.1|13834.1|13827.1|14
1747238400000|2025-05-14 16:00:00|13839.1|13830.1|13846.1|13839.1|13846.1|13840.1|13837.1|13829.1|14
1747238700000|2025-05-14 16:05:00|13847.1|13840.1|13843.1|13835.1|13849.1|13841.1|13843.1|13835.1|16
1747239000000|2025-05-14 16:10:00|13844.1|13836.1|13841.1|13832.1|13844.1|13836.1|13841.1|13832.1|0
1747239300000|2025-05-14 16:15:00|13842.1|13833.1|13835.1|13828.1|13842.1|13833.1|13835.1|13828.1|1
1747239600000|2025-05-14 16:20:00|13836.1|13827.1|13837.1|13829.1|13837.1|13829.1|13831.1|13824.1|0
1747239900000|2025-05-14 16:25:00|13838.1|13830.1|13841.1|13833.1|13841.1|13833.1|13836.1|13830.1|3
1747240200000|2025-05-14 16:30:00|13840.1|13832.1|13837.1|13829.1|13840.1|13832.1|13834.1|13827.1|2
1747240500000|2025-05-14 16:35:00|13838.1|13830.1|13835.1|13826.1|13839.1|13832.1|13834.1|13826.1|1
1747240800000|2025-05-14 16:40:00|13834.1|13825.1|13827.1|13819.1|13835.1|13827.1|13824.1|13817.1|5
1747241100000|2025-05-14 16:45:00|13829.1|13820.1|13830.1|13823.1|13836.1|13829.1|13829.1|13820.1|8
1747241400000|2025-05-14 16:50:00|13831.1|13824.1|13835.1|13827.1|13835.1|13828.1|13830.1|13824.1|0
1747241700000|2025-05-14 16:55:00|13834.1|13828.1|13839.1|13831.1|13841.6|13833.1|13832.1|13825.1|3
1747242000000|2025-05-14 17:00:00|13838.1|13830.1|13835.1|13825.1|13840.1|13832.1|13835.1|13825.1|2
1747242300000|2025-05-14 17:05:00|13834.1|13824.1|13835.1|13826.1|13837.1|13829.1|13831.1|13819.6|0
1747242600000|2025-05-14 17:10:00|13834.1|13825.1|13833.1|13822.1|13836.1|13825.1|13831.1|13821.1|0
1747242900000|2025-05-14 17:15:00|13832.1|13819.1|13831.1|13820.1|13832.1|13820.1|13825.1|13816.1|0
1747243200000|2025-05-14 17:20:00|13826.1|13817.1|13824.1|13817.1|13828.1|13817.1|13820.1|13811.1|0
1747243500000|2025-05-14 17:25:00|13825.1|13815.1|13825.1|13816.1|13830.6|13819.1|13819.1|13810.1|2
1747243800000|2025-05-14 17:30:00|13826.1|13817.1|13828.1|13819.1|13832.1|13820.1|13826.1|13817.1|0
1747244100000|2025-05-14 17:35:00|13829.1|13820.1|13830.1|13820.1|13830.1|13820.1|13827.1|13819.1|2
1747244400000|2025-05-14 17:40:00|13831.1|13821.1|13833.1|13822.1|13836.1|13828.1|13831.1|13821.1|4
1747244700000|2025-05-14 17:45:00|||||||||2
1747245000000|2025-05-14 17:50:00|13834.1|13823.1|13838.1|13826.1|13839.1|13827.1|13834.1|13823.1|5
1747245300000|2025-05-14 17:55:00|13839.1|13827.1|13840.8|13828.8|13842.1|13833.6|13836.6|13824.6|22
1747245600000|2025-05-14 18:00:00|13840.7|13828.7|13842.9|13830.9|13842.9|13830.9|13838.6|13826.6|0
1747245900000|2025-05-14 18:05:00|13842.8|13830.8|13840.8|13828.8|13845.2|13833.2|13840.7|13828.7|0
1747246200000|2025-05-14 18:10:00|13840.7|13828.7|13838.1|13826.1|13840.8|13828.8|13836.3|13824.3|0
1747246500000|2025-05-14 18:15:00|13838.5|13826.5|13840.9|13828.9|13840.9|13828.9|13836.4|13824.4|0
1747246800000|2025-05-14 18:20:00|13840.8|13828.8|13838.6|13826.6|13840.9|13828.9|13838.5|13826.5|0
1747247100000|2025-05-14 18:25:00|13838.5|13826.5|13838.4|13826.4|13842.9|13830.9|13836.1|13824.1|0
1747247400000|2025-05-14 18:30:00|13838.5|13826.5|13847.4|13835.4|13849.7|13837.7|13836.3|13824.3|0
1747247700000|2025-05-14 18:35:00|13847.5|13835.5|13843|13831|13848.6|13836.6|13840.7|13828.7|0
1747248000000|2025-05-14 18:40:00|13844.1|13832.1|13843.1|13831.1|13845.3|13833.3|13841|13829|0
1747248300000|2025-05-14 18:45:00|13843.2|13831.2|13840.9|13828.9|13843.2|13831.2|13838.7|13826.7|0
1747248600000|2025-05-14 18:50:00|13840.8|13828.8|13843.1|13831.1|13845.3|13833.3|13840.8|13828.8|0
1747248900000|2025-05-14 18:55:00|13843|13831|13842|13830|13843.1|13831.1|13838.7|13826.7|0
1747249200000|2025-05-14 19:00:00|13842.5|13830.5|13840.1|13828.1|13842.5|13830.5|13838|13826|0
1747249500000|2025-05-14 19:05:00|13840.2|13828.2|13840.2|13828.2|13843.5|13831.5|13838|13826|0
1747249800000|2025-05-14 19:10:00|13840.3|13828.3|13844.6|13832.6|13844.6|13832.6|13840.2|13828.2|0
1747250100000|2025-05-14 19:15:00|13844.5|13832.5|13844.5|13832.5|13846.8|13834.8|13842.4|13830.4|0
1747250400000|2025-05-14 19:20:00|13844.4|13832.4|13837.8|13825.8|13844.5|13832.5|13835.6|13823.6|0
1747250700000|2025-05-14 19:25:00|13837.7|13825.7|13840|13828|13842.2|13830.2|13835.5|13823.5|0
1747251000000|2025-05-14 19:30:00|13842.2|13830.2|13844.3|13832.3|13844.4|13832.4|13840|13828|0
1747251300000|2025-05-14 19:35:00|13844.2|13832.2|13842|13830|13846.5|13834.5|13841.9|13829.9|0
1747251600000|2025-05-14 19:40:00|13841.9|13829.9|13842|13830|13842.2|13830.2|13839.8|13827.8|0
1747251900000|2025-05-14 19:45:00|13841.9|13829.9|13844.2|13832.2|13844.3|13832.3|13839.7|13827.7|0
1747252200000|2025-05-14 19:50:00|13844.5|13832.5|13848.9|13836.9|13853.3|13841.3|13844.5|13832.5|0
1747252500000|2025-05-14 19:55:00|13849|13837|13849.8|13837.8|13853.2|13841.2|13843.3|13831.3|0
1747252800000|2025-05-14 20:00:00|13853.2|13841.2|13847.2|13835.2|13853.6|13841.6|13846.3|13834.3|0
1747253100000|2025-05-14 20:05:00|13846.7|13834.7|13854|13842|13854.4|13842.4|13846.7|13834.7|0
1747253400000|2025-05-14 20:10:00|13854.4|13842.4|13854|13842|13855.5|13843.5|13851.1|13839.1|0
1747253700000|2025-05-14 20:15:00|13853.9|13841.9|13852.3|13840.3|13854|13842|13850.3|13838.3|0
1747254000000|2025-05-14 20:20:00|13852.7|13840.7|13849.9|13837.9|13853|13841|13849.5|13837.5|0
1747254300000|2025-05-14 20:25:00|13850.3|13838.3|13851.4|13839.4|13853|13841|13849|13837|0
1747254600000|2025-05-14 20:30:00|13851|13839|13849.9|13837.9|13851.9|13839.9|13848.6|13836.6|0
1747254900000|2025-05-14 20:35:00|13849.5|13837.5|13850.3|13838.3|13851.4|13839.4|13849.5|13837.5|0
1747255200000|2025-05-14 20:40:00|13850.5|13838.5|13851.8|13839.8|13852.7|13840.7|13849.8|13837.8|0
1747255500000|2025-05-14 20:45:00|13852.2|13840.2|13849.4|13837.4|13852.2|13840.2|13849.4|13837.4|0
1747255800000|2025-05-14 20:50:00|13849|13837|13846.5|13834.5|13850.3|13838.3|13846.5|13834.5|0
1747256100000|2025-05-14 20:55:00|13847|13835|13845.2|13833.2|13848.3|13836.3|13845.2|13833.2|0
1747256400000|2025-05-14 21:00:00|13845.3|13833.3|13845.2|13833.2|13847.6|13835.6|13844.3|13832.3|0
1747256700000|2025-05-14 21:05:00|13846.4|13834.4|13847.6|13835.6|13847.7|13835.7|13846.4|13834.4|0
1747257000000|2025-05-14 21:10:00|13848|13836|13847.2|13835.2|13848|13836|13846.7|13834.7|0
1747257300000|2025-05-14 21:15:00|13847.6|13835.6|13846.7|13834.7|13847.6|13835.6|13846.3|13834.3|0
1747257600000|2025-05-14 21:20:00|13846.9|13834.9|13845.4|13833.4|13846.9|13834.9|13845.4|13833.4|0
1747257900000|2025-05-14 21:25:00|13845|13833|13843.9|13831.9|13845.2|13833.2|13843.7|13831.7|0
1747258200000|2025-05-14 21:30:00|13843.2|13831.2|13841.5|13829.5|13843.2|13831.2|13840.6|13828.6|0
1747258500000|2025-05-14 21:35:00|13842.4|13830.4|13836.2|13824.2|13842.4|13830.4|13836.2|13824.2|0
1747258800000|2025-05-14 21:40:00|13835.9|13823.9|13836.2|13824.2|13836.2|13824.2|13835.9|13823.9|0
1747259100000|2025-05-14 21:45:00|13836.1|13824.1|13835.1|13823.1|13836.1|13824.1|13835.1|13823.1|0
1747259400000|2025-05-14 21:50:00|13834.8|13822.8|13834.7|13822.7|13835.9|13823.9|13833.8|13821.8|0
1747259700000|2025-05-14 21:55:00|13834.5|13822.5|13834.2|13822.2|13835|13823|13834.2|13822.2|0
1747260000000|2025-05-14 22:00:00|13834.3|13822.3|13835.9|13823.9|13840.5|13828.5|13834.3|13822.3|0
1747260300000|2025-05-14 22:05:00|13835.7|13823.7|13837.2|13825.2|13838.8|13826.8|13834.8|13822.8|0
1747260600000|2025-05-14 22:10:00|13837.4|13825.4|13836.1|13824.1|13838.6|13826.6|13835.3|13823.3|0
1747260900000|2025-05-14 22:15:00|13836.2|13824.2|13835.2|13823.2|13837.2|13825.2|13835.2|13823.2|0
1747261200000|2025-05-14 22:20:00|13835.6|13823.6|13836.3|13824.3|13837.6|13825.6|13835.2|13823.2|0
1747261500000|2025-05-14 22:25:00|13836.2|13824.2|13838|13826|13838.4|13826.4|13835.4|13823.4|0
1747261800000|2025-05-14 22:30:00|13838.4|13826.4|13837.6|13825.6|13838.4|13826.4|13835.8|13823.8|0
1747262100000|2025-05-14 22:35:00|13837.5|13825.5|13836.9|13824.9|13837.6|13825.6|13836.7|13824.7|0
1747262400000|2025-05-14 22:40:00|13837.1|13825.1|13836.2|13824.2|13837.1|13825.1|13836|13824|0
1747262700000|2025-05-14 22:45:00|13836|13824|13838.4|13826.4|13839.1|13827.1|13834.7|13822.7|0
1747263000000|2025-05-14 22:50:00|13838.7|13826.7|13836|13824|13839.1|13827.1|13835.8|13823.8|0
1747263300000|2025-05-14 22:55:00|13836.3|13824.3|13836.7|13824.7|13837.1|13825.1|13835.2|13823.2|0
1747263600000|2025-05-14 23:00:00|13836.5|13824.5|13831.3|13819.3|13837.6|13825.6|13830.4|13818.4|0
1747263900000|2025-05-14 23:05:00|13831.1|13819.1|13831.3|13819.3|13831.9|13819.9|13829.3|13817.3|0
1747264200000|2025-05-14 23:10:00|13831.5|13819.5|13829.3|13817.3|13831.7|13819.7|13828.4|13816.4|0
1747264500000|2025-05-14 23:15:00|13829.3|13817.3|13829.3|13817.3|13831.1|13819.1|13829.1|13817.1|0
1747264800000|2025-05-14 23:20:00|13829.1|13817.1|13825.2|13813.2|13829.8|13817.8|13824.3|13812.3|0
1747265100000|2025-05-14 23:25:00|13825.4|13813.4|13825.4|13813.4|13826.9|13814.9|13824.1|13812.1|0
1747265400000|2025-05-14 23:30:00|13825.4|13813.4|13823.2|13811.2|13825.4|13813.4|13822.5|13810.5|0
1747265700000|2025-05-14 23:35:00|13822.8|13810.8|13824.5|13812.5|13824.9|13812.9|13822.8|13810.8|0
1747266000000|2025-05-14 23:40:00|13825.4|13813.4|13826.5|13814.5|13827.8|13815.8|13825.4|13813.4|0
1747266300000|2025-05-14 23:45:00|13826.3|13814.3|13828.5|13816.5|13828.5|13816.5|13826.1|13814.1|0
1747266600000|2025-05-14 23:50:00|13828.7|13816.7|13830.4|13818.4|13831.3|13819.3|13826.9|13814.9|0
1747266900000|2025-05-14 23:55:00|13830.2|13818.2|13834.4|13822.4|13834.7|13822.7|13830.2|13818.2|0
1747267200000|2025-05-15 00:00:00|13834|13822|13839|13827|13839.6|13827.6|13832.7|13820.7|0
1747267500000|2025-05-15 00:05:00|13839.2|13827.2|13840.7|13828.7|13840.7|13828.7|13839|13827|0
1747267800000|2025-05-15 00:10:00|13840.5|13828.5|13839.2|13827.2|13841.4|13829.4|13838.5|13826.5|0
1747268100000|2025-05-15 00:15:00|13839|13827|13843.8|13831.8|13846|13834|13839|13827|0
1747268400000|2025-05-15 00:20:00|13843.9|13831.9|13843.9|13831.9|13846|13834|13843.8|13831.8|0
1747268700000|2025-05-15 00:25:00|13843.8|13831.8|13837.5|13825.5|13843.9|13831.9|13835.3|13823.3|0
1747269000000|2025-05-15 00:30:00|13837.6|13825.6|13837.6|13825.6|13839.7|13827.7|13836.5|13824.5|0
1747269300000|2025-05-15 00:35:00|13836.5|13824.5|13837.6|13825.6|13839.7|13827.7|13835.4|13823.4|0
1747269600000|2025-05-15 00:40:00|13837.5|13825.5|13844|13832|13844|13832|13837.5|13825.5|0
1747269900000|2025-05-15 00:45:00|13842.9|13830.9|13837.5|13825.5|13842.9|13830.9|13835.4|13823.4|0
1747270200000|2025-05-15 00:50:00|13839.6|13827.6|13837.5|13825.5|13839.6|13827.6|13835.4|13823.4|0
1747270500000|2025-05-15 00:55:00|13835.4|13823.4|13837.5|13825.5|13837.5|13825.5|13835.3|13823.3|0
1747270800000|2025-05-15 01:00:00|13838.6|13826.6|13844|13832|13845|13833|13838.6|13826.6|0
1747271100000|2025-05-15 01:05:00|13843.9|13831.9|13839.7|13827.7|13843.9|13831.9|13839.6|13827.6|0
1747271400000|2025-05-15 01:10:00|13840.7|13828.7|13841.8|13829.8|13841.8|13829.8|13840.7|13828.7|0
1747271700000|2025-05-15 01:15:00|13841.7|13829.7|13841.7|13829.7|13841.8|13829.8|13839.6|13827.6|0
1747272000000|2025-05-15 01:20:00|13839.6|13827.6|13839.5|13827.5|13841.7|13829.7|13839.5|13827.5|0
1747272300000|2025-05-15 01:25:00|13841.6|13829.6|13839.5|13827.5|13841.6|13829.6|13839.5|13827.5|0
1747272600000|2025-05-15 01:30:00|13838.6|13826.6|13838.6|13826.6|13838.7|13826.7|13836.5|13824.5|0
1747272900000|2025-05-15 01:35:00|13837.6|13825.6|13838.6|13826.6|13838.6|13826.6|13836.5|13824.5|0
1747273200000|2025-05-15 01:40:00|13837.5|13825.5|13838.6|13826.6|13840.8|13828.8|13836.5|13824.5|0
1747273500000|2025-05-15 01:45:00|13836.5|13824.5|13834.4|13822.4|13836.6|13824.6|13833.3|13821.3|0
1747273800000|2025-05-15 01:50:00|13836.5|13824.5|13836.5|13824.5|13836.6|13824.6|13834.3|13822.3|0
1747274100000|2025-05-15 01:55:00|13834.3|13822.3|13834.4|13822.4|13836.5|13824.5|13834.3|13822.3|0
1747274400000|2025-05-15 02:00:00|13833.3|13821.3|13834.4|13822.4|13834.4|13822.4|13833.3|13821.3|0
1747274700000|2025-05-15 02:05:00|13832.2|13820.2|13836.5|13824.5|13836.5|13824.5|13830.1|13818.1|0
1747275000000|2025-05-15 02:10:00|13836.4|13824.4|13834.3|13822.3|13836.5|13824.5|13834.3|13822.3|0
1747275300000|2025-05-15 02:15:00|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|13827.9|13815.9|0
1747275900000|2025-05-15 02:25:00|13833.3|13821.3|13834.3|13822.3|13834.3|13822.3|13832.2|13820.2|0
1747276200000|2025-05-15 02:30:00|13834.4|13822.4|13836.5|13824.5|13836.5|13824.5|13834.4|13822.4|0
1747276500000|2025-05-15 02:35:00|13836.6|13824.6|13841|13829|13841|13829|13836.5|13824.5|0
1747276800000|2025-05-15 02:40:00|13843.1|13831.1|13842.1|13830.1|13843.2|13831.2|13841|13829|0
1747277100000|2025-05-15 02:45:00|13841|13829|13841|13829|13842.1|13830.1|13841|13829|0
1747277400000|2025-05-15 02:50:00|13838.9|13826.9|13838.8|13826.8|13838.9|13826.9|13838.8|13826.8|0
1747277700000|2025-05-15 02:55:00|13836.7|13824.7|13837.8|13825.8|13838.9|13826.9|13836.7|13824.7|0
1747278000000|2025-05-15 03:00:00|13838.9|13826.9|13836.7|13824.7|13838.9|13826.9|13836.7|13824.7|0
1747278300000|2025-05-15 03:05:00|13836.8|13824.8|13836.7|13824.7|13838.9|13826.9|13834.5|13822.5|0
1747278600000|2025-05-15 03:10:00|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|13832.4|13820.4|0
1747278900000|2025-05-15 03:15:00|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|0
1747279200000|2025-05-15 03:20:00|13835.6|13823.6|13836.7|13824.7|13836.7|13824.7|13834.6|13822.6|0
1747279500000|2025-05-15 03:25:00|13834.6|13822.6|13834.5|13822.5|13834.6|13822.6|13834.5|13822.5|0
1747279800000|2025-05-15 03:30:00|13834.3|13822.3|13832.1|13820.1|13834.4|13822.4|13831|13819|0
1747280100000|2025-05-15 03:35:00|13831.1|13819.1|13832.1|13820.1|13832.2|13820.2|13830|13818|0
1747280400000|2025-05-15 03:40:00|13832.2|13820.2|13830|13818|13834.3|13822.3|13830|13818|0
1747280700000|2025-05-15 03:45:00|13832.4|13820.4|13832.4|13820.4|13832.4|13820.4|13832.3|13820.3|0
1747281300000|2025-05-15 03:55:00|13831.3|13819.3|13830.2|13818.2|13831.3|13819.3|13830.2|13818.2|0
1747281600000|2025-05-15 04:00:00|13828.1|13816.1|13831.3|13819.3|13832.4|13820.4|13828.1|13816.1|0
1747281900000|2025-05-15 04:05:00|13830.2|13818.2|13832.4|13820.4|13832.4|13820.4|13830.2|13818.2|0
1747282200000|2025-05-15 04:10:00|13832.3|13820.3|13830.2|13818.2|13832.3|13820.3|13830.2|13818.2|0
1747282500000|2025-05-15 04:15:00|13831.3|13819.3|13832.3|13820.3|13832.4|13820.4|13831.3|13819.3|0
1747282800000|2025-05-15 04:20:00|13832.4|13820.4|13832.3|13820.3|13832.4|13820.4|13832.3|13820.3|0
1747283100000|2025-05-15 04:25:00|13832.4|13820.4|13832.4|13820.4|13832.4|13820.4|13832.3|13820.3|0
1747283700000|2025-05-15 04:35:00|13830.2|13818.2|13825.9|13813.9|13830.2|13818.2|13825.9|13813.9|0
1747284000000|2025-05-15 04:40:00|13829.1|13817.1|13830.2|13818.2|13830.2|13818.2|13828|13816|0
1747284300000|2025-05-15 04:45:00|13830.1|13818.1|13829.5|13817.5|13831.6|13819.6|13827.3|13815.3|0
1747284600000|2025-05-15 04:50:00|13830.4|13818.4|13828.4|13816.4|13830.4|13818.4|13826.2|13814.2|0
1747284900000|2025-05-15 04:55:00|13828.3|13816.3|13828.3|13816.3|13832.5|13820.5|13828.2|13816.2|0
1747285200000|2025-05-15 05:00:00|13830.4|13818.4|13822|13810|13832.5|13820.5|13822|13810|0
1747285500000|2025-05-15 05:05:00|13819.9|13807.9|13813.6|13801.6|13824.3|13812.3|13813.6|13801.6|0
1747285800000|2025-05-15 05:10:00|13814.6|13802.6|13813.3|13801.3|13815.7|13803.7|13810.2|13798.2|0
1747286100000|2025-05-15 05:15:00|13815.4|13803.4|13815.4|13803.4|13817.6|13805.6|13813.2|13801.2|0
1747286400000|2025-05-15 05:20:00|13815.5|13803.5|13808.9|13796.9|13815.5|13803.5|13806.8|13794.8|0
1747286700000|2025-05-15 05:25:00|13811|13799|13808.8|13796.8|13811|13799|13805.6|13793.6|0
1747287000000|2025-05-15 05:30:00|13808.7|13796.7|13808.7|13796.7|13813.1|13801.1|13806.6|13794.6|0
1747287300000|2025-05-15 05:35:00|13808.6|13796.6|13808.4|13796.4|13814.9|13802.9|13806.5|13794.5|0
1747287600000|2025-05-15 05:40:00|13810.5|13798.5|13808.1|13796.1|13810.5|13798.5|13804.9|13792.9|0
1747287900000|2025-05-15 05:45:00|13806|13794|13801.7|13789.7|13808.2|13796.2|13801.7|13789.7|0
1747288200000|2025-05-15 05:50:00|13802.8|13790.8|13803.8|13791.8|13803.8|13791.8|13797.4|13785.4|0
1747288500000|2025-05-15 05:55:00|13806|13794|13812.4|13800.4|13812.4|13800.4|13805.9|13793.9|0
1747288800000|2025-05-15 06:00:00|13810.3|13798.3|13813.1|13808.1|13820.1|13815.1|13808.1|13796.1|4
1747289100000|2025-05-15 06:05:00|13815.6|13810.6|13813.1|13808.1|13816.6|13811.6|13813.1|13808.1|2
1747289400000|2025-05-15 06:10:00|13812.6|13807.6|13823.6|13818.6|13823.6|13818.6|13812.1|13807.1|10
1747289700000|2025-05-15 06:15:00|13823.1|13818.1|13819.1|13814.1|13823.1|13818.1|13818.1|13813.1|1
1747290000000|2025-05-15 06:20:00|13818.6|13813.6|13820.6|13815.6|13820.6|13815.6|13817.1|13812.1|4
1747290300000|2025-05-15 06:25:00|13821.1|13816.1|13820.6|13815.6|13828.1|13823.1|13820.6|13815.6|2
1747290600000|2025-05-15 06:30:00|13820.1|13815.1|13817.1|13812.1|13821.1|13816.1|13815.6|13810.6|2
1747290900000|2025-05-15 06:35:00|13816.6|13811.6|13810.6|13805.6|13819.6|13814.6|13810.6|13805.6|7
1747291200000|2025-05-15 06:40:00|13810.1|13805.1|13799.6|13794.6|13810.1|13805.1|13798.1|13793.1|11
1747291500000|2025-05-15 06:45:00|13801.1|13796.1|13807.1|13802.1|13809.1|13804.1|13800.6|13795.6|6
1747291800000|2025-05-15 06:50:00|13806.6|13801.6|13800.6|13795.6|13807.6|13802.6|13795.1|13790.1|7
1747292100000|2025-05-15 06:55:00|13801.1|13796.1|13803.1|13798.1|13803.1|13798.1|13796.1|13791.1|47
1747292400000|2025-05-15 07:00:00|13802.6|13797.6|13808.6|13803.6|13827.1|13822.1|13794.1|13789.1|531
1747292700000|2025-05-15 07:05:00|13809.1|13804.1|13813.1|13808.1|13824.6|13819.6|13802.6|13797.6|193
1747293000000|2025-05-15 07:10:00|13813.6|13808.6|13792.6|13787.6|13817.1|13812.1|13791.1|13786.1|155
1747293300000|2025-05-15 07:15:00|13793.1|13788.1|13806.6|13801.6|13808.1|13803.1|13788.6|13783.6|194
1747293600000|2025-05-15 07:20:00|13808.5|13803.5|13818|13813|13821.5|13816.5|13801.5|13796.5|70
1747293900000|2025-05-15 07:25:00|13818.5|13813.5|13816.5|13811.5|13819.5|13814.5|13809.5|13804.5|116
1747294200000|2025-05-15 07:30:00|13815.8|13810.8|13809.8|13804.8|13819.8|13814.8|13806.3|13801.3|156
1747294500000|2025-05-15 07:35:00|13810.3|13805.3|13810.3|13805.3|13817.8|13812.8|13805.3|13800.3|137
1747294800000|2025-05-15 07:40:00|13810.1|13805.1|13798.1|13793.1|13811.1|13806.1|13797.1|13792.1|90
1747295100000|2025-05-15 07:45:00|13798.6|13793.6|13798.6|13793.6|13800.6|13795.6|13790.1|13785.1|66
1747295400000|2025-05-15 07:50:00|13798.3|13793.3|13800.8|13795.8|13813.3|13808.3|13797.3|13792.3|94
1747295700000|2025-05-15 07:55:00|13801.3|13796.3|13798.3|13793.3|13807.3|13802.3|13797.3|13792.3|75
1747296000000|2025-05-15 08:00:00|13797.5|13792.5|13801.5|13796.5|13802.5|13797.5|13789|13784|79
1747296300000|2025-05-15 08:05:00|13802|13797|13805|13800|13811|13806|13798.5|13793.5|71
1747296600000|2025-05-15 08:10:00|13804.1|13799.1|13819.1|13814.1|13819.6|13814.6|13803.6|13798.6|110
1747296900000|2025-05-15 08:15:00|13819.6|13814.6|13828.1|13823.1|13831.1|13826.1|13819.1|13814.1|66
1747297200000|2025-05-15 08:20:00|13828.4|13823.4|13816.4|13811.4|13828.4|13823.4|13810.4|13805.4|78
1747297500000|2025-05-15 08:25:00|13817.4|13812.4|13824.9|13819.9|13830.4|13825.4|13817.4|13812.4|69
1747297800000|2025-05-15 08:30:00|13826.8|13821.8|13819.8|13814.8|13830.3|13825.3|13815.8|13810.8|97
1747298100000|2025-05-15 08:35:00|13819.3|13814.3|13819.8|13814.8|13819.8|13814.8|13813.3|13808.3|98
1747298400000|2025-05-15 08:40:00|13820.1|13815.1|13833.1|13828.1|13833.1|13828.1|13820.1|13815.1|47
1747298700000|2025-05-15 08:45:00|13833.6|13828.6|13841.1|13836.1|13843.1|13838.1|13832.6|13827.6|95
1747299000000|2025-05-15 08:50:00|13839.9|13834.9|13832.9|13827.9|13841.9|13836.9|13832.9|13827.9|133
1747299300000|2025-05-15 08:55:00|13832.4|13827.4|13834.9|13829.9|13837.4|13832.4|13828.4|13823.4|55
1747299600000|2025-05-15 09:00:00|13835.4|13830.4|13832.9|13827.9|13835.9|13830.9|13823.9|13818.9|52
1747299900000|2025-05-15 09:05:00|13833.4|13828.4|13832.4|13827.4|13835.4|13830.4|13828.9|13823.9|67
1747300200000|2025-05-15 09:10:00|13832.8|13827.8|13829.8|13824.8|13836.8|13831.8|13826.8|13821.8|43
1747300500000|2025-05-15 09:15:00|13830.3|13825.3|13834.8|13829.8|13837.3|13832.3|13824.8|13819.8|82
1747300800000|2025-05-15 09:20:00|13833.8|13828.8|13837.8|13832.8|13838.8|13833.8|13833.3|13828.3|140
1747301100000|2025-05-15 09:25:00|13838.3|13833.3|13850.8|13845.8|13850.8|13845.8|13838.3|13833.3|41
1747301400000|2025-05-15 09:30:00|13850.1|13845.1|13850.6|13845.6|13856.1|13851.1|13849.1|13844.1|74
1747301700000|2025-05-15 09:35:00|13850.1|13845.1|13855.1|13850.1|13856.6|13851.6|13844.6|13839.6|46
1747302000000|2025-05-15 09:40:00|13856.7|13851.7|13855.7|13850.7|13858.2|13853.2|13851.7|13846.7|50
1747302300000|2025-05-15 09:45:00|13856.2|13851.2|13862.2|13857.2|13863.2|13858.2|13856.2|13851.2|71
1747302600000|2025-05-15 09:50:00|13861.4|13856.4|13853.4|13848.4|13862.4|13857.4|13852.4|13847.4|72
1747302900000|2025-05-15 09:55:00|13852.9|13847.9|13865.9|13860.9|13865.9|13860.9|13852.9|13847.9|87
1747303200000|2025-05-15 10:00:00|13865|13860|13855.5|13850.5|13867|13862|13855.5|13850.5|140
1747303500000|2025-05-15 10:05:00|13856|13851|13862|13857|13863.5|13858.5|13852.5|13847.5|47
1747303800000|2025-05-15 10:10:00|13863.5|13858.5|13863.5|13858.5|13865.5|13860.5|13860|13855|74
1747304100000|2025-05-15 10:15:00|13864|13859|13868.5|13863.5|13870|13865|13863.5|13858.5|45
1747304400000|2025-05-15 10:20:00|13867.3|13862.3|13863.8|13858.8|13870.8|13865.8|13863.3|13858.3|83
1747304700000|2025-05-15 10:25:00|13863.3|13858.3|13864.3|13859.3|13869.3|13864.3|13861.3|13856.3|58
1747305000000|2025-05-15 10:30:00|13865.1|13860.1|13868.6|13863.6|13871.1|13866.1|13863.6|13858.6|62
1747305300000|2025-05-15 10:35:00|13869.1|13864.1|13867.1|13862.1|13874.6|13869.6|13867.1|13862.1|43
1747305600000|2025-05-15 10:40:00|13867.6|13862.6|13867.1|13862.1|13869.1|13864.1|13859.6|13854.6|181
1747305900000|2025-05-15 10:45:00|13867.6|13862.6|13874.6|13869.6|13874.6|13869.6|13867.1|13862.1|44
1747306200000|2025-05-15 10:50:00|13872.6|13867.6|13872.1|13867.1|13873.6|13868.6|13867.6|13862.6|60
1747306500000|2025-05-15 10:55:00|13871.6|13866.6|13876.1|13871.1|13876.1|13871.1|13870.1|13865.1|68
1747306800000|2025-05-15 11:00:00|13876.5|13871.5|13875|13870|13877.5|13872.5|13872|13867|59
1747307100000|2025-05-15 11:05:00|13875.5|13870.5|13874|13869|13877|13872|13872.5|13867.5|55
1747307400000|2025-05-15 11:10:00|13874.5|13869.5|13872|13867|13878|13873|13871|13866|54
1747307700000|2025-05-15 11:15:00|13872.5|13867.5|13873|13868|13874.5|13869.5|13869.5|13864.5|50
1747308000000|2025-05-15 11:20:00|13872.7|13867.7|13868.2|13863.2|13873.2|13868.2|13866.7|13861.7|40
1747308300000|2025-05-15 11:25:00|13867.7|13862.7|13871.2|13866.2|13874.2|13869.2|13867.2|13862.2|426
1747308600000|2025-05-15 11:30:00|13870.6|13865.6|13874.6|13869.6|13877.1|13872.1|13869.1|13864.1|197
1747308900000|2025-05-15 11:35:00|13874.1|13869.1|13871.6|13866.6|13877.1|13872.1|13871.1|13866.1|51
1747309200000|2025-05-15 11:40:00|13871.8|13866.8|13875.8|13870.8|13877.8|13872.8|13871.8|13866.8|107
1747309500000|2025-05-15 11:45:00|13875.3|13870.3|13861.8|13856.8|13875.3|13870.3|13861.8|13856.8|128
1747309800000|2025-05-15 11:50:00|13862.1|13857.1|13861.6|13856.6|13865.1|13860.1|13858.6|13853.6|81
1747310100000|2025-05-15 11:55:00|13861.1|13856.1|13858.1|13853.1|13861.1|13856.1|13854.6|13849.6|68
1747310400000|2025-05-15 12:00:00|13858.6|13853.6|13860.1|13855.1|13862.1|13857.1|13854.6|13849.6|63
1747310700000|2025-05-15 12:05:00|13860.6|13855.6|13858.6|13853.6|13863.6|13858.6|13856.6|13851.6|126
1747311000000|2025-05-15 12:10:00|13857.4|13852.4|13861.4|13856.4|13862.9|13857.9|13855.9|13850.9|35
1747311300000|2025-05-15 12:15:00|13860.9|13855.9|13854.9|13849.9|13861.9|13856.9|13854.9|13849.9|69
1747311600000|2025-05-15 12:20:00|13855.8|13850.8|13869.3|13864.3|13870.3|13865.3|13855.8|13850.8|53
1747311900000|2025-05-15 12:25:00|13868.8|13863.8|13868.3|13863.3|13869.3|13864.3|13865.3|13860.3|78
1747312200000|2025-05-15 12:30:00|13868|13863|13884.5|13879.5|13885.5|13880.5|13865|13860|56
1747312500000|2025-05-15 12:35:00|13885|13880|13880.5|13875.5|13886.5|13881.5|13878|13873|70
1747312800000|2025-05-15 12:40:00|13880.1|13875.1|13880.6|13875.6|13885.6|13880.6|13878.1|13873.1|54
1747313100000|2025-05-15 12:45:00|13881.1|13876.1|13877.6|13872.6|13883.6|13878.6|13876.6|13871.6|62
1747313400000|2025-05-15 12:50:00|13878.9|13873.9|13889.4|13884.4|13890.9|13885.9|13877.4|13872.4|59
1747313700000|2025-05-15 12:55:00|13889.9|13884.9|13874.4|13869.4|13889.9|13884.9|13872.9|13867.9|65
1747314000000|2025-05-15 13:00:00|13874.5|13869.5|13866|13861|13875|13870|13862|13857|158
1747314300000|2025-05-15 13:05:00|13865.5|13860.5|13869.5|13864.5|13872.5|13867.5|13865.5|13860.5|54
1747314600000|2025-05-15 13:10:00|13870|13865|13869.5|13864.5|13870.5|13865.5|13865.5|13860.5|65
1747314900000|2025-05-15 13:15:00|13869|13864|13878.5|13873.5|13883.5|13878.5|13868.5|13863.5|66
1747315200000|2025-05-15 13:20:00|13876.7|13871.7|13876.7|13871.7|13878.7|13873.7|13871.7|13866.7|64
1747315500000|2025-05-15 13:25:00|13877.2|13872.2|13889.7|13884.7|13890.2|13885.2|13877.2|13872.2|47
1747315800000|2025-05-15 13:30:00|13890.8|13885.8|13886.3|13881.3|13893.3|13888.3|13880.3|13875.3|115
1747316100000|2025-05-15 13:35:00|13886.8|13881.8|13879.3|13874.3|13886.8|13881.8|13874.8|13869.8|216
1747316400000|2025-05-15 13:40:00|13879.8|13874.8|13880.3|13875.3|13884.8|13879.8|13876.3|13871.3|256
1747316700000|2025-05-15 13:45:00|13881.3|13876.3|13898.8|13893.8|13900.3|13895.3|13878.3|13873.3|67
1747317000000|2025-05-15 13:50:00|13898.3|13893.3|13898.8|13893.8|13904.3|13899.3|13889.3|13884.3|97
1747317300000|2025-05-15 13:55:00|13898.3|13893.3|13902.3|13897.3|13903.8|13898.8|13893.8|13888.8|93
1747317600000|2025-05-15 14:00:00|13903.8|13898.8|13894.3|13889.3|13904.8|13899.8|13890.3|13885.3|66
1747317900000|2025-05-15 14:05:00|13893.8|13888.8|13894.8|13889.8|13896.8|13891.8|13887.8|13882.8|97
1747318200000|2025-05-15 14:10:00|13896.1|13891.1|13894.6|13889.6|13896.6|13891.6|13887.1|13882.1|108
1747318500000|2025-05-15 14:15:00|13895.1|13890.1|13894.6|13889.6|13897.6|13892.6|13885.6|13880.6|48
1747318800000|2025-05-15 14:20:00|13894.4|13889.4|13893.4|13888.4|13898.9|13893.9|13890.9|13885.9|86
1747319100000|2025-05-15 14:25:00|13893.9|13888.9|13883.4|13878.4|13896.9|13891.9|13883.4|13878.4|64
1747319400000|2025-05-15 14:30:00|13884.7|13879.7|13878.2|13873.2|13886.7|13881.7|13878.2|13873.2|85
1747319700000|2025-05-15 14:35:00|13878.7|13873.7|13885.7|13880.7|13891.7|13886.7|13878.2|13873.2|58
1747320000000|2025-05-15 14:40:00|13884.6|13879.6|13884.6|13879.6|13886.6|13881.6|13878.6|13873.6|79
1747320300000|2025-05-15 14:45:00|13885.1|13880.1|13887.6|13882.6|13889.6|13884.6|13881.1|13876.1|61
1747320600000|2025-05-15 14:50:00|13887.1|13882.1|13899.1|13894.1|13899.1|13894.1|13884.1|13879.1|117
1747320900000|2025-05-15 14:55:00|13899.6|13894.6|13889.1|13884.1|13899.6|13894.6|13888.1|13883.1|43
1747321200000|2025-05-15 15:00:00|13887.8|13882.8|13893.3|13888.3|13893.3|13888.3|13883.8|13878.8|80
1747321500000|2025-05-15 15:05:00|13893.8|13888.8|13891.8|13886.8|13896.8|13891.8|13891.3|13886.3|71
1747321800000|2025-05-15 15:10:00|13892|13887|13898.5|13893.5|13898.5|13893.5|13890.5|13885.5|90
1747322100000|2025-05-15 15:15:00|13898|13893|13907|13902|13910|13905|13896|13891|102
1747322400000|2025-05-15 15:20:00|13907.1|13902.1|13915.1|13910.1|13916.6|13911.6|13906.6|13901.6|146
1747322700000|2025-05-15 15:25:00|13915.6|13910.6|13911.1|13906.1|13915.6|13910.6|13908.6|13903.6|151
1747323000000|2025-05-15 15:30:00|13912.1|13905.1|13926.1|13919.1|13934.1|13927.1|13909.1|13902.1|415
1747323300000|2025-05-15 15:35:00|13927.1|13920.1|13926.1|13918.1|13930.1|13922.1|13920.1|13914.1|182
1747323600000|2025-05-15 15:40:00|13927.1|13919.1|13939.1|13933.1|13942.1|13934.1|13927.1|13919.1|86
1747323900000|2025-05-15 15:45:00|13941.1|13932.1|13935.1|13927.1|13941.1|13933.1|13935.1|13927.1|15
1747324200000|2025-05-15 15:50:00|13934.1|13926.1|13935.1|13927.1|13935.1|13929.1|13932.1|13924.1|45
1747324500000|2025-05-15 15:55:00|13934.1|13926.1|13939.1|13931.1|13939.1|13932.1|13934.1|13925.1|16
1747324800000|2025-05-15 16:00:00|13941.1|13932.1|13940.1|13933.1|13941.1|13934.1|13938.1|13930.1|6
1747325100000|2025-05-15 16:05:00|13941.1|13934.1|13951.1|13943.1|13952.1|13943.1|13941.1|13934.1|15
1747325400000|2025-05-15 16:10:00|13948.1|13941.1|13943.1|13936.1|13948.1|13941.1|13943.1|13935.1|10
1747325700000|2025-05-15 16:15:00|13942.1|13937.1|13942.1|13935.1|13945.1|13938.1|13942.1|13935.1|41
1747326000000|2025-05-15 16:20:00|13941.1|13936.1|13945.1|13938.1|13945.1|13938.1|13941.1|13936.1|4
1747326300000|2025-05-15 16:25:00|13944.1|13936.1|13948.1|13939.1|13948.1|13941.1|13942.1|13935.1|8
1747326600000|2025-05-15 16:30:00|13949.1|13940.1|13944.1|13936.1|13949.1|13940.1|13941.1|13935.1|16
1747326900000|2025-05-15 16:35:00|13945.1|13937.1|13950.1|13942.1|13951.1|13945.1|13945.1|13937.1|14
1747327200000|2025-05-15 16:40:00|13949.1|13941.1|13948.1|13940.1|13949.1|13941.1|13948.1|13940.1|1
1747327500000|2025-05-15 16:45:00|13951.1|13941.1|13955.1|13947.1|13955.1|13948.1|13951.1|13941.1|17
1747327800000|2025-05-15 16:50:00|13954.1|13946.1|13952.1|13944.1|13954.1|13946.1|13950.1|13941.1|1
1747328100000|2025-05-15 16:55:00|13951.1|13943.1|13957.1|13948.1|13957.1|13949.1|13951.1|13941.1|3
1747328400000|2025-05-15 17:00:00|13961.1|13949.1|13960.1|13953.1|13961.1|13953.1|13958.1|13946.1|7
1747328700000|2025-05-15 17:05:00|13958.6|13952.1|13957.1|13947.1|13958.6|13952.1|13957.1|13946.1|3
1747329000000|2025-05-15 17:10:00|13955.1|13946.1|13959.1|13950.1|13959.1|13950.1|13955.1|13944.1|3
1747329300000|2025-05-15 17:15:00|13958.1|13949.1|13960.1|13951.1|13961.1|13954.1|13958.1|13947.1|1
1747329600000|2025-05-15 17:20:00|13963.1|13952.1|13962.1|13953.1|13964.1|13955.1|13962.1|13952.1|6
1747329900000|2025-05-15 17:25:00|13961.1|13952.1|13959.1|13949.1|13963.1|13953.1|13956.1|13948.1|6
1747330200000|2025-05-15 17:30:00|13958.1|13948.1|13951.1|13944.1|13958.1|13948.1|13951.1|13944.1|4
1747330500000|2025-05-15 17:35:00|13950.1|13942.1|13953.1|13943.1|13956.1|13945.1|13950.1|13942.1|2
1747330800000|2025-05-15 17:40:00|13954.1|13944.1|13956.1|13946.1|13957.1|13947.1|13954.1|13944.1|0
1747331100000|2025-05-15 17:45:00|13957.1|13947.1|13952.1|13942.1|13957.1|13949.1|13952.1|13942.1|1
1747331400000|2025-05-15 17:50:00|13953.1|13943.1|13978.1|13968.1|13981.1|13973.1|13953.1|13943.1|57
1747331700000|2025-05-15 17:55:00|13977.1|13965.1|13966.1|13954.1|13977.1|13965.1|13963.1|13953.6|12
1747332000000|2025-05-15 18:00:00|13965|13953|13961.7|13949.7|13965|13953|13959.5|13947.5|0
1747332300000|2025-05-15 18:05:00|13961.6|13949.6|13962.7|13950.7|13964|13952|13959.4|13947.4|0
1747332600000|2025-05-15 18:10:00|13961.7|13949.7|13961.5|13949.5|13963.9|13951.9|13959.4|13947.4|0
1747332900000|2025-05-15 18:15:00|13960.5|13948.5|13950.7|13938.7|13961.6|13949.6|13948.5|13936.5|0
1747333200000|2025-05-15 18:20:00|13949.6|13937.6|13950.8|13938.8|13950.9|13938.9|13946.4|13934.4|0
1747333500000|2025-05-15 18:25:00|13950.9|13938.9|13955.3|13943.3|13955.3|13943.3|13950.8|13938.8|0
1747333800000|2025-05-15 18:30:00|13954.2|13942.2|13959.5|13947.5|13959.9|13947.9|13953.1|13941.1|0
1747334100000|2025-05-15 18:35:00|13959.6|13947.6|13961|13949|13963.5|13951.5|13958.7|13946.7|0
1747334400000|2025-05-15 18:40:00|13961.1|13949.1|13958.9|13946.9|13963.3|13951.3|13958.9|13946.9|0
1747334700000|2025-05-15 18:45:00|13958.8|13946.8|13958.8|13946.8|13958.9|13946.9|13954.4|13942.4|0
1747335000000|2025-05-15 18:50:00|13957.7|13945.7|13958.7|13946.7|13959.8|13947.8|13956.6|13944.6|0
1747335300000|2025-05-15 18:55:00|13958.6|13946.6|13958.7|13946.7|13961|13949|13958.6|13946.6|0
1747335600000|2025-05-15 19:00:00|13958.8|13946.8|13960.9|13948.9|13960.9|13948.9|13956.5|13944.5|0
1747335900000|2025-05-15 19:05:00|13960.8|13948.8|13958.5|13946.5|13963.2|13951.2|13956.3|13944.3|0
1747336200000|2025-05-15 19:10:00|13958.4|13946.4|13960.7|13948.7|13962.9|13950.9|13956.3|13944.3|0
1747336500000|2025-05-15 19:15:00|13960.6|13948.6|13963.1|13951.1|13967.4|13955.4|13960.6|13948.6|0
1747336800000|2025-05-15 19:20:00|13963.2|13951.2|13958.6|13946.6|13963.2|13951.2|13956.4|13944.4|0
1747337100000|2025-05-15 19:25:00|13958.5|13946.5|13951.7|13939.7|13958.5|13946.5|13949.4|13937.4|0
1747337400000|2025-05-15 19:30:00|13951.8|13939.8|13956.3|13944.3|13958.5|13946.5|13951.8|13939.8|0
1747337700000|2025-05-15 19:35:00|13957.4|13945.4|13956.1|13944.1|13958.5|13946.5|13956.1|13944.1|0
1747338000000|2025-05-15 19:40:00|13956.2|13944.2|13956.3|13944.3|13958.6|13946.6|13951.9|13939.9|0
1747338300000|2025-05-15 19:45:00|13956.2|13944.2|13956.3|13944.3|13960.7|13948.7|13954|13942|0
1747338600000|2025-05-15 19:50:00|13960.6|13948.6|13958.4|13946.4|13965.2|13953.2|13956.2|13944.2|0
1747338900000|2025-05-15 19:55:00|13959.5|13947.5|13965.3|13953.3|13965.3|13953.3|13956.2|13944.2|0
1747339200000|2025-05-15 20:00:00|13969.4|13957.4|13972.1|13960.1|13974.4|13962.4|13961.7|13949.7|0
1747339500000|2025-05-15 20:05:00|13971.6|13959.6|13966.4|13954.4|13972.1|13960.1|13966.4|13954.4|0
1747339800000|2025-05-15 20:10:00|13966.8|13954.8|13967.5|13955.5|13969.9|13957.9|13965.5|13953.5|0
1747340100000|2025-05-15 20:15:00|13967.9|13955.9|13967.5|13955.5|13969.9|13957.9|13965.5|13953.5|0
1747340400000|2025-05-15 20:20:00|13967.9|13955.9|13969.9|13957.9|13971.2|13959.2|13967.2|13955.2|0
1747340700000|2025-05-15 20:25:00|13969.7|13957.7|13965.8|13953.8|13969.9|13957.9|13965.4|13953.4|0
1747341000000|2025-05-15 20:30:00|13965.4|13953.4|13963.9|13951.9|13967.1|13955.1|13963.9|13951.9|0
1747341300000|2025-05-15 20:35:00|13964|13952|13965.8|13953.8|13966.9|13954.9|13964|13952|0
1747341600000|2025-05-15 20:40:00|13965.3|13953.3|13965.3|13953.3|13966|13954|13964.5|13952.5|0
1747341900000|2025-05-15 20:45:00|13965.4|13953.4|13965.8|13953.8|13966.9|13954.9|13964.9|13952.9|0
1747342200000|2025-05-15 20:50:00|13965.3|13953.3|13963.3|13951.3|13966|13954|13963.3|13951.3|0
1747342500000|2025-05-15 20:55:00|13963.2|13951.2|13961.1|13949.1|13963.3|13951.3|13960.8|13948.8|0
1747342800000|2025-05-15 21:00:00|13962.2|13950.2|13961.9|13949.9|13962.4|13950.4|13961.3|13949.3|0
1747343100000|2025-05-15 21:05:00|13962.3|13950.3|13963|13951|13963|13951|13961|13949|0
1747343400000|2025-05-15 21:10:00|13961.9|13949.9|13962.6|13950.6|13963|13951|13961.7|13949.7|0
1747343700000|2025-05-15 21:15:00|13962.8|13950.8|13963.5|13951.5|13963.5|13951.5|13962.8|13950.8|0
1747344000000|2025-05-15 21:20:00|13964.1|13952.1|13963|13951|13964.1|13952.1|13962.6|13950.6|0
1747344300000|2025-05-15 21:25:00|13963.1|13951.1|13963.3|13951.3|13964.6|13952.6|13963.1|13951.1|0
1747344600000|2025-05-15 21:30:00|13963.7|13951.7|13963.7|13951.7|13963.7|13951.7|13963|13951|0
1747344900000|2025-05-15 21:35:00|13964.4|13952.4|13964.4|13952.4|13964.4|13952.4|13964.4|13952.4|0
1747345200000|2025-05-15 21:40:00|13964.3|13952.3|13964.6|13952.6|13964.8|13952.8|13963.7|13951.7|0
1747345500000|2025-05-15 21:45:00|13964.4|13952.4|13964.3|13952.3|13964.4|13952.4|13963.9|13951.9|0
1747345800000|2025-05-15 21:50:00|13964.1|13952.1|13962.8|13950.8|13964.1|13952.1|13962.8|13950.8|0
1747346100000|2025-05-15 21:55:00|13963.5|13951.5|13964.6|13952.6|13964.6|13952.6|13963.3|13951.3|0
1747346400000|2025-05-15 22:00:00|13964.1|13952.1|13961.3|13949.3|13964.1|13952.1|13958.2|13946.2|0
1747346700000|2025-05-15 22:05:00|13961.5|13949.5|13963.9|13951.9|13964.6|13952.6|13960.2|13948.2|0
1747347000000|2025-05-15 22:10:00|13964.8|13952.8|13963.5|13951.5|13965.5|13953.5|13963.3|13951.3|0
1747347300000|2025-05-15 22:15:00|13963.7|13951.7|13962|13950|13964.4|13952.4|13961.7|13949.7|0
1747347600000|2025-05-15 22:20:00|13962.2|13950.2|13962.4|13950.4|13963.7|13951.7|13960.9|13948.9|0
1747347900000|2025-05-15 22:25:00|13962.8|13950.8|13963.3|13951.3|13965.3|13953.3|13962.6|13950.6|0
1747348200000|2025-05-15 22:30:00|13963.5|13951.5|13962|13950|13965.3|13953.3|13961.7|13949.7|0
1747348500000|2025-05-15 22:35:00|13962.2|13950.2|13963.3|13951.3|13963.3|13951.3|13960.9|13948.9|0
1747348800000|2025-05-15 22:40:00|13962.8|13950.8|13962|13950|13963.3|13951.3|13961.1|13949.1|0
1747349100000|2025-05-15 22:45:00|13962.2|13950.2|13960.9|13948.9|13963.3|13951.3|13960|13948|0
1747349400000|2025-05-15 22:50:00|13960.8|13948.8|13959.3|13947.3|13961.1|13949.1|13959.1|13947.1|0
1747349700000|2025-05-15 22:55:00|13959.5|13947.5|13958|13946|13960|13948|13957.6|13945.6|0
1747350000000|2025-05-15 23:00:00|13958.4|13946.4|13959.5|13947.5|13960|13948|13957.8|13945.8|0
1747350300000|2025-05-15 23:05:00|13959.1|13947.1|13960.4|13948.4|13960.9|13948.9|13958.4|13946.4|0
1747350600000|2025-05-15 23:10:00|13960.9|13948.9|13957.6|13945.6|13961.1|13949.1|13957.1|13945.1|0
1747350900000|2025-05-15 23:15:00|13958|13946|13958.7|13946.7|13958.7|13946.7|13957.6|13945.6|0
1747351200000|2025-05-15 23:20:00|13958.4|13946.4|13958.7|13946.7|13960|13948|13957.6|13945.6|0
1747351500000|2025-05-15 23:25:00|13959.1|13947.1|13959.1|13947.1|13960.9|13948.9|13958.7|13946.7|0
1747351800000|2025-05-15 23:30:00|13959.3|13947.3|13959.1|13947.1|13959.5|13947.5|13959.1|13947.1|0
1747352100000|2025-05-15 23:35:00|13959.5|13947.5|13963.9|13951.9|13964.4|13952.4|13959.1|13947.1|0
1747352400000|2025-05-15 23:40:00|13964|13952|13965.5|13953.5|13966.8|13954.8|13964|13952|0
1747352700000|2025-05-15 23:45:00|13965.3|13953.3|13964.8|13952.8|13967.2|13955.2|13964.2|13952.2|0
1747353000000|2025-05-15 23:50:00|13965.3|13953.3|13963.3|13951.3|13965.5|13953.5|13963.3|13951.3|0
1747353300000|2025-05-15 23:55:00|13963.5|13951.5|13963.2|13951.2|13963.5|13951.5|13960.6|13948.6|0
1747353600000|2025-05-16 00:00:00|13963.3|13951.3|13965.9|13953.9|13969.4|13957.4|13961.7|13949.7|0
1747353900000|2025-05-16 00:05:00|13965.7|13953.7|13965.9|13953.9|13967.4|13955.4|13964.1|13952.1|0
1747354200000|2025-05-16 00:10:00|13965.7|13953.7|13968.5|13956.5|13969.6|13957.6|13965.7|13953.7|0
1747354500000|2025-05-16 00:15:00|13968.9|13956.9|13967.4|13955.4|13971.7|13959.7|13965.3|13953.3|0
1747354800000|2025-05-16 00:20:00|13969.5|13957.5|13964.1|13952.1|13969.5|13957.5|13963.1|13951.1|0
1747355100000|2025-05-16 00:25:00|13963.1|13951.1|13959.8|13947.8|13963.1|13951.1|13958.7|13946.7|0
1747355400000|2025-05-16 00:30:00|13958.7|13946.7|13959.8|13947.8|13960.9|13948.9|13956.6|13944.6|0
1747355700000|2025-05-16 00:35:00|13960.9|13948.9|13957.6|13945.6|13961.9|13949.9|13956.5|13944.5|0
1747356000000|2025-05-16 00:40:00|13958.7|13946.7|13959.8|13947.8|13960.9|13948.9|13958.7|13946.7|0
1747356300000|2025-05-16 00:45:00|13958.7|13946.7|13949.8|13937.8|13959.8|13947.8|13949.8|13937.8|0
1747356600000|2025-05-16 00:50:00|13948.7|13936.7|13949.8|13937.8|13952|13940|13948.7|13936.7|0
1747356900000|2025-05-16 00:55:00|13948.7|13936.7|13945.5|13933.5|13949.8|13937.8|13945.4|13933.4|0
1747357200000|2025-05-16 01:00:00|13944.4|13932.4|13945.5|13933.5|13945.5|13933.5|13941.2|13929.2|0
1747357500000|2025-05-16 01:05:00|13944.4|13932.4|13941.2|13929.2|13945.5|13933.5|13940.1|13928.1|0
1747357800000|2025-05-16 01:10:00|13940.1|13928.1|13941.3|13929.3|13942.3|13930.3|13939|13927|0
1747358100000|2025-05-16 01:15:00|13942.3|13930.3|13941.2|13929.2|13943.4|13931.4|13939.1|13927.1|0
1747358400000|2025-05-16 01:20:00|13941.3|13929.3|13942.3|13930.3|13943.4|13931.4|13940.2|13928.2|0
1747358700000|2025-05-16 01:25:00|13943.4|13931.4|13945.6|13933.6|13945.6|13933.6|13938|13926|0
1747359000000|2025-05-16 01:30:00|13946.7|13934.7|13947.7|13935.7|13947.7|13935.7|13944.4|13932.4|0
1747359300000|2025-05-16 01:35:00|13947.8|13935.8|13947.8|13935.8|13951|13939|13946.6|13934.6|0
1747359600000|2025-05-16 01:40:00|13946.7|13934.7|13949.8|13937.8|13949.9|13937.9|13943.4|13931.4|0
1747359900000|2025-05-16 01:45:00|13957.2|13945.2|13956|13944|13960.4|13948.4|13956|13944|0
1747360200000|2025-05-16 01:50:00|13956.1|13944.1|13951.8|13939.8|13956.1|13944.1|13949.6|13937.6|0
1747360500000|2025-05-16 01:55:00|13950.7|13938.7|13954|13942|13954|13942|13949.6|13937.6|0
1747360800000|2025-05-16 02:00:00|13944.5|13932.5|13946.7|13934.7|13946.7|13934.7|13941.3|13929.3|0
1747361100000|2025-05-16 02:05:00|13945.6|13933.6|13945.6|13933.6|13945.6|13933.6|13943.5|13931.5|0
1747361400000|2025-05-16 02:10:00|13944.5|13932.5|13945.6|13933.6|13945.6|13933.6|13941.2|13929.2|0
1747361700000|2025-05-16 02:15:00|13944.5|13932.5|13943.5|13931.5|13945.7|13933.7|13943.5|13931.5|0
1747362000000|2025-05-16 02:20:00|13943.6|13931.6|13945.8|13933.8|13945.8|13933.8|13943.5|13931.5|0
1747362300000|2025-05-16 02:25:00|13946.9|13934.9|13945.8|13933.8|13948|13936|13945.8|13933.8|0
1747362600000|2025-05-16 02:30:00|13945.9|13933.9|13948|13936|13948|13936|13945.8|13933.8|0
1747362900000|2025-05-16 02:35:00|13949.1|13937.1|13949.1|13937.1|13950.2|13938.2|13948|13936|0
1747363200000|2025-05-16 02:40:00|13948.1|13936.1|13948|13936|13950.2|13938.2|13948|13936|0
1747363500000|2025-05-16 02:45:00|13947|13935|13945.9|13933.9|13948|13936|13945.9|13933.9|0
1747363800000|2025-05-16 02:50:00|13946.9|13934.9|13948|13936|13948|13936|13945.9|13933.9|0
1747364100000|2025-05-16 02:55:00|13948.1|13936.1|13948|13936|13950.2|13938.2|13948|13936|0
1747364400000|2025-05-16 03:00:00|13948.1|13936.1|13948.1|13936.1|13950.2|13938.2|13948|13936|0
1747364700000|2025-05-16 03:05:00|13948|13936|13950.2|13938.2|13950.2|13938.2|13948|13936|0
1747365900000|2025-05-16 03:25:00|13952.3|13940.3|13952.4|13940.4|13952.4|13940.4|13952.3|13940.3|0
1747366200000|2025-05-16 03:30:00|13953.5|13941.5|13952.4|13940.4|13954.6|13942.6|13952.4|13940.4|0
1747366500000|2025-05-16 03:35:00|13952.3|13940.3|13950.2|13938.2|13952.3|13940.3|13950.1|13938.1|0
1747366800000|2025-05-16 03:40:00|13950.1|13938.1|13948|13936|13950.2|13938.2|13948|13936|0
1747367100000|2025-05-16 03:45:00|13949.1|13937.1|13950.2|13938.2|13950.2|13938.2|13948|13936|0
1747367400000|2025-05-16 03:50:00|13951.3|13939.3|13951.3|13939.3|13952.4|13940.4|13950.2|13938.2|0
1747367700000|2025-05-16 03:55:00|13950.2|13938.2|13948.1|13936.1|13951.3|13939.3|13948|13936|0
1747368000000|2025-05-16 04:00:00|13945.9|13933.9|13950.3|13938.3|13950.3|13938.3|13945.9|13933.9|0
1747368300000|2025-05-16 04:05:00|13950.2|13938.2|13952.4|13940.4|13952.4|13940.4|13950.2|13938.2|0
1747368600000|2025-05-16 04:10:00|13951.3|13939.3|13952.4|13940.4|13952.4|13940.4|13950.2|13938.2|0
1747368900000|2025-05-16 04:15:00|13953.3|13941.3|13953.2|13941.2|13953.3|13941.3|13953.2|13941.2|0
1747369200000|2025-05-16 04:20:00|13952.1|13940.1|13953.2|13941.2|13953.2|13941.2|13951|13939|0
1747369500000|2025-05-16 04:25:00|13954.3|13942.3|13954.2|13942.2|13955.4|13943.4|13953.2|13941.2|0
1747369800000|2025-05-16 04:30:00|13955.3|13943.3|13957.5|13945.5|13957.5|13945.5|13955.3|13943.3|0
1747370100000|2025-05-16 04:35:00|13956.4|13944.4|13956.4|13944.4|13957.5|13945.5|13955.3|13943.3|0
1747370400000|2025-05-16 04:40:00|13955.3|13943.3|13957.5|13945.5|13957.5|13945.5|13955.3|13943.3|0
1747370700000|2025-05-16 04:45:00|13958.5|13946.5|13958.6|13946.6|13959.6|13947.6|13957.5|13945.5|0
1747371000000|2025-05-16 04:50:00|13959.6|13947.6|13953.2|13941.2|13959.7|13947.7|13953.1|13941.1|0
1747371300000|2025-05-16 04:55:00|13954.2|13942.2|13955.3|13943.3|13955.3|13943.3|13953.2|13941.2|0
1747371600000|2025-05-16 05:00:00|13954.2|13942.2|13956.6|13944.6|13957.7|13945.7|13953.2|13941.2|0
1747371900000|2025-05-16 05:05:00|13955.5|13943.5|13957.7|13945.7|13957.7|13945.7|13955.5|13943.5|0
1747372200000|2025-05-16 05:10:00|13957.6|13945.6|13959.7|13947.7|13959.7|13947.7|13955.5|13943.5|0
1747372500000|2025-05-16 05:15:00|13957.6|13945.6|13959.8|13947.8|13961.9|13949.9|13957.6|13945.6|0
1747372800000|2025-05-16 05:20:00|13958.7|13946.7|13958.7|13946.7|13959.8|13947.8|13957.6|13945.6|0
1747373100000|2025-05-16 05:25:00|13957.7|13945.7|13954|13942|13959.8|13947.8|13953.4|13941.4|0
1747373400000|2025-05-16 05:30:00|13953|13941|13949.8|13937.8|13953|13941|13947.6|13935.6|0
1747373700000|2025-05-16 05:35:00|13949.7|13937.7|13947.6|13935.6|13949.7|13937.7|13947.5|13935.5|0
1747374000000|2025-05-16 05:40:00|13947.5|13935.5|13959.2|13947.2|13959.2|13947.2|13947.5|13935.5|0
1747374300000|2025-05-16 05:45:00|13961.3|13949.3|13958.9|13946.9|13961.3|13949.3|13958.9|13946.9|0
1747374600000|2025-05-16 05:50:00|13960|13948|13961.1|13949.1|13963.2|13951.2|13960|13948|0
1747374900000|2025-05-16 05:55:00|13961|13949|13961|13949|13963.2|13951.2|13961|13949|0
1747375200000|2025-05-16 06:00:00|13963.2|13951.2|13987|13982|13987|13982|13958.5|13951.1|13
1747375500000|2025-05-16 06:05:00|13986.5|13981.5|13985|13980|13992.5|13987.5|13985|13980|13
1747375800000|2025-05-16 06:10:00|13984.5|13979.5|13993.5|13988.5|13993.5|13988.5|13984.5|13979.5|5
1747376100000|2025-05-16 06:15:00|13994|13989|13988.5|13983.5|13997.5|13992.5|13987.5|13982.5|17
1747376400000|2025-05-16 06:20:00|13984|13979|13988|13983|13988.5|13983.5|13983.5|13978.5|9
1747376700000|2025-05-16 06:25:00|13987|13982|13975.5|13970.5|13991.5|13986.5|13974.5|13969.5|46
1747377000000|2025-05-16 06:30:00|13975|13970|13980|13975|13982|13977|13975|13970|12
1747377300000|2025-05-16 06:35:00|13979.5|13974.5|13975.5|13970.5|13980|13975|13972|13967|10
1747377600000|2025-05-16 06:40:00|13972.5|13967.5|13968.5|13963.5|13973|13968|13962|13957|23
1747377900000|2025-05-16 06:45:00|13969|13964|13956.5|13951.5|13969|13964|13956.5|13951.5|10
1747378200000|2025-05-16 06:50:00|13955|13950|13965.5|13960.5|13965.5|13960.5|13953|13948|16
1747378500000|2025-05-16 06:55:00|13964.5|13959.5|13982.5|13977.5|13983|13978|13962.5|13957.5|62
1747378800000|2025-05-16 07:00:00|13979|13974|13970|13965|13983|13978|13960|13955|431
1747379100000|2025-05-16 07:05:00|13969.5|13964.5|13971|13966|13984|13979|13961|13956|207
1747379400000|2025-05-16 07:10:00|13970|13965|13961.5|13956.5|13972|13967|13959|13954|199
1747379700000|2025-05-16 07:15:00|13962.5|13957.5|13954|13949|13967|13962|13950.5|13945.5|216
1747380000000|2025-05-16 07:20:00|13953.5|13948.5|13962|13957|13972|13967|13953.5|13948.5|127
1747380300000|2025-05-16 07:25:00|13962.5|13957.5|13962|13957|13964|13959|13953|13948|107
1747380600000|2025-05-16 07:30:00|13961.5|13956.5|13961.3|13956.3|13971.6|13966.6|13955|13950|158
1747380900000|2025-05-16 07:35:00|13959.8|13954.8|13972.3|13967.3|13976.8|13971.8|13959.3|13954.3|107
1747381200000|2025-05-16 07:40:00|13972.8|13967.8|13972.8|13967.8|13976.8|13971.8|13964.3|13959.3|143
1747381500000|2025-05-16 07:45:00|13973.3|13968.3|13985.8|13980.8|13987.8|13982.8|13968.3|13963.3|69
1747381800000|2025-05-16 07:50:00|13986.3|13981.3|13992.8|13987.8|13996.3|13991.3|13983.3|13978.3|101
1747382100000|2025-05-16 07:55:00|13993.3|13988.3|13993.8|13988.8|14000.3|13995.3|13991.8|13986.8|89
1747382400000|2025-05-16 08:00:00|13994.3|13989.3|13996.8|13991.8|13998.3|13993.3|13986.3|13981.3|63
1747382700000|2025-05-16 08:05:00|13997.3|13992.3|14005.8|14000.8|14014.3|14009.3|13996.8|13991.8|96
1747383000000|2025-05-16 08:10:00|14006.3|14001.3|14006.8|14001.8|14011.3|14006.3|14005.3|14000.3|50
1747383300000|2025-05-16 08:15:00|14007.3|14002.3|13999.8|13994.8|14007.8|14002.8|13994.8|13989.8|54
1747383600000|2025-05-16 08:20:00|14000.8|13995.8|13996.8|13991.8|14002.3|13997.3|13995.3|13990.3|34
1747383900000|2025-05-16 08:25:00|13996.3|13991.3|13997.3|13992.3|14001.8|13996.8|13990.8|13985.8|28
1747384200000|2025-05-16 08:30:00|13999.1|13994.1|14006.1|14001.1|14006.1|14001.1|13998.1|13993.1|32
1747384500000|2025-05-16 08:35:00|14006.6|14001.6|14007.6|14002.6|14014.6|14009.6|14003.1|13998.1|38
1747384800000|2025-05-16 08:40:00|14007.2|14002.2|14016.2|14011.2|14018.2|14013.2|14007.2|14002.2|46
1747385100000|2025-05-16 08:45:00|14016.7|14011.7|14018.2|14013.2|14020.2|14015.2|14013.7|14008.7|39
1747385400000|2025-05-16 08:50:00|14018.4|14013.4|14007.4|14002.4|14021.4|14016.4|14006.9|14001.9|36
1747385700000|2025-05-16 08:55:00|14007.9|14002.9|14003.4|13998.4|14009.9|14004.9|14000.4|13995.4|39
1747386000000|2025-05-16 09:00:00|14005|14000|14007|14002|14018|14013|14004.5|13999.5|55
1747386300000|2025-05-16 09:05:00|14006.5|14001.5|14013|14008|14014|14009|14006|14001|28
1747386600000|2025-05-16 09:10:00|14012|14007|14020.5|14015.5|14021|14016|14009.5|14004.5|55
1747386900000|2025-05-16 09:15:00|14021|14016|14020|14015|14022|14017|14011|14006|20
1747387200000|2025-05-16 09:20:00|14018|14013|14014|14009|14019|14014|14013.5|14008.5|27
1747387500000|2025-05-16 09:25:00|14013.5|14008.5|14010|14005|14013.5|14008.5|14008|14003|21
1747387800000|2025-05-16 09:30:00|14011.4|14006.4|14018.4|14013.4|14018.4|14013.4|14011.4|14006.4|30
1747388100000|2025-05-16 09:35:00|14017.9|14012.9|14009.4|14004.4|14019.4|14014.4|14007.9|14002.9|38
1747388400000|2025-05-16 09:40:00|14008.8|14003.8|14016.8|14011.8|14018.8|14013.8|14007.8|14002.8|58
1747388700000|2025-05-16 09:45:00|14016.3|14011.3|14030.8|14025.8|14031.8|14026.8|14013.8|14008.8|59
1747389000000|2025-05-16 09:50:00|14029.4|14024.4|14026.9|14021.9|14032.4|14027.4|14020.4|14015.4|141
1747389300000|2025-05-16 09:55:00|14025.9|14020.9|14020.4|14015.4|14027.4|14022.4|14014.4|14009.4|103
1747389600000|2025-05-16 10:00:00|14021.3|14016.3|14012.8|14007.8|14027.8|14022.8|14011.8|14006.8|76
1747389900000|2025-05-16 10:05:00|14013.3|14008.3|14018.3|14013.3|14018.3|14013.3|14011.3|14006.3|17
1747390200000|2025-05-16 10:10:00|14018.4|14013.4|14018.4|14013.4|14019.9|14014.9|14012.9|14007.9|24
1747390500000|2025-05-16 10:15:00|14018.9|14013.9|14016.9|14011.9|14022.4|14017.4|14015.9|14010.9|37
1747390800000|2025-05-16 10:20:00|14017.2|14012.2|14025.7|14020.7|14025.7|14020.7|14017.2|14012.2|31
1747391100000|2025-05-16 10:25:00|14026.2|14021.2|14023.7|14018.7|14028.7|14023.7|14023.7|14018.7|22
1747391400000|2025-05-16 10:30:00|14023|14018|14022|14017|14026|14021|14020|14015|25
1747391700000|2025-05-16 10:35:00|14022.5|14017.5|14028|14023|14029|14024|14022.5|14017.5|27
1747392000000|2025-05-16 10:40:00|14028.4|14023.4|14030.9|14025.9|14031.4|14026.4|14026.4|14021.4|17
1747392300000|2025-05-16 10:45:00|14031.4|14026.4|14024.4|14019.4|14031.4|14026.4|14022.9|14017.9|42
1747392600000|2025-05-16 10:50:00|14024.8|14019.8|14022.8|14017.8|14024.8|14019.8|14020.8|14015.8|24
1747392900000|2025-05-16 10:55:00|14021.8|14016.8|14021.3|14016.3|14024.8|14019.8|14018.8|14013.8|28
1747393200000|2025-05-16 11:00:00|14021.4|14016.4|14030.9|14025.9|14033.9|14028.9|14021.4|14016.4|73
1747393500000|2025-05-16 11:05:00|14030.4|14025.4|14030.9|14025.9|14032.9|14027.9|14028.9|14023.9|34
1747393800000|2025-05-16 11:10:00|14029.9|14024.9|14028.9|14023.9|14030.4|14025.4|14025.9|14020.9|24
1747394100000|2025-05-16 11:15:00|14029.4|14024.4|14030.9|14025.9|14033.9|14028.9|14027.9|14022.9|21
1747394400000|2025-05-16 11:20:00|14031.9|14026.9|14030.9|14025.9|14034.4|14029.4|14029.4|14024.4|15
1747394700000|2025-05-16 11:25:00|14031.4|14026.4|14036.9|14031.9|14038.9|14033.9|14031.4|14026.4|39
1747395000000|2025-05-16 11:30:00|14035.7|14030.7|14027.7|14022.7|14035.7|14030.7|14026.7|14021.7|26
1747395300000|2025-05-16 11:35:00|14028.2|14023.2|14031.7|14026.7|14033.7|14028.7|14025.7|14020.7|33
1747395600000|2025-05-16 11:40:00|14032.9|14027.9|14029.9|14024.9|14033.4|14028.4|14028.9|14023.9|14
1747395900000|2025-05-16 11:45:00|14030.9|14025.9|14038.9|14033.9|14043.9|14038.9|14029.9|14024.9|41
1747396200000|2025-05-16 11:50:00|14038.5|14033.5|14034.5|14029.5|14038.5|14033.5|14032.5|14027.5|17
1747396500000|2025-05-16 11:55:00|14035|14030|14035.5|14030.5|14035.5|14030.5|14032.5|14027.5|22
1747396800000|2025-05-16 12:00:00|14035|14030|14031.5|14026.5|14037.5|14032.5|14031|14026|25
1747397100000|2025-05-16 12:05:00|14031|14026|14023|14018|14031|14026|14020.5|14015.5|52
1747397400000|2025-05-16 12:10:00|14023.3|14018.3|14021.3|14016.3|14025.8|14020.8|14020.8|14015.8|35
1747397700000|2025-05-16 12:15:00|14020.8|14015.8|14017.3|14012.3|14021.3|14016.3|14013.8|14008.8|19
1747398000000|2025-05-16 12:20:00|14016.5|14011.5|14018.5|14013.5|14022|14017|14016|14011|27
1747398300000|2025-05-16 12:25:00|14018|14013|14025|14020|14026|14021|14015.5|14010.5|24
1747398600000|2025-05-16 12:30:00|14024.1|14019.1|14013.6|14008.6|14027.1|14022.1|14010.1|14005.1|27
1747398900000|2025-05-16 12:35:00|14013.1|14008.1|14010.6|14005.6|14014.6|14009.6|14006.1|14001.1|43
1747399200000|2025-05-16 12:40:00|14011.9|14006.9|14012.4|14007.4|14018.4|14013.4|14007.9|14002.9|22
1747399500000|2025-05-16 12:45:00|14012.9|14007.9|14009.4|14004.4|14012.9|14007.9|14003.4|13998.4|27
1747399800000|2025-05-16 12:50:00|14010|14005|14006|14001|14014.5|14009.5|14003.5|13998.5|53
1747400100000|2025-05-16 12:55:00|14005.5|14000.5|14004.5|13999.5|14009|14004|14002|13997|67
1747400400000|2025-05-16 13:00:00|14003.7|13998.7|14001.7|13996.7|14008.2|14003.2|13997.7|13992.7|69
1747400700000|2025-05-16 13:05:00|14001.2|13996.2|14004.2|13999.2|14005.2|14000.2|14001.2|13996.2|33
1747401000000|2025-05-16 13:10:00|14004|13999|14000|13995|14006|14001|13999|13994|41
1747401300000|2025-05-16 13:15:00|13999.5|13994.5|14006|14001|14007|14002|13995.5|13990.5|62
1747401600000|2025-05-16 13:20:00|14005.6|14000.6|14007.1|14002.1|14009.1|14004.1|14002.6|13997.6|35
1747401900000|2025-05-16 13:25:00|14008.6|14003.6|14009.6|14004.6|14011.6|14006.6|14005.6|14000.6|52
1747402200000|2025-05-16 13:30:00|14010.1|14005.1|14021.1|14016.1|14024.1|14019.1|14009.6|14004.6|76
1747402500000|2025-05-16 13:35:00|14020.1|14015.1|14029.1|14024.1|14035.1|14030.1|14020.1|14015.1|117
1747402800000|2025-05-16 13:40:00|14027.7|14022.7|14027.2|14022.2|14035.2|14030.2|14023.7|14018.7|71
1747403100000|2025-05-16 13:45:00|14028.2|14023.2|14026.2|14021.2|14033.7|14028.7|14023.7|14018.7|40
1747403400000|2025-05-16 13:50:00|14026.6|14021.6|14033.1|14028.1|14035.6|14030.6|14025.1|14020.1|49
1747403700000|2025-05-16 13:55:00|14034.6|14029.6|14044.6|14039.6|14044.6|14039.6|14034.6|14029.6|52
1747404000000|2025-05-16 14:00:00|14043.8|14038.8|14051.8|14046.8|14057.3|14052.3|14031.3|14026.3|173
1747404300000|2025-05-16 14:05:00|14050.8|14045.8|14041.8|14036.8|14054.8|14049.8|14036.8|14031.8|142
1747404600000|2025-05-16 14:10:00|14042.4|14037.4|14042.4|14037.4|14046.4|14041.4|14038.4|14033.4|83
1747404900000|2025-05-16 14:15:00|14042.9|14037.9|14027.4|14022.4|14049.4|14044.4|14025.9|14020.9|187
1747405200000|2025-05-16 14:20:00|14028.4|14023.4|14025.9|14020.9|14033.4|14028.4|14021.4|14016.4|124
1747405500000|2025-05-16 14:25:00|14023.4|14018.4|14018.4|14013.4|14026.4|14021.4|14014.4|14009.4|166
1747405800000|2025-05-16 14:30:00|14018.9|14013.9|14023.4|14018.4|14024.4|14019.4|14016.9|14011.9|124
1747406100000|2025-05-16 14:35:00|14022.9|14017.9|14014.9|14009.9|14022.9|14017.9|14013.4|14008.4|169
1747406400000|2025-05-16 14:40:00|14014.4|14009.4|14012.4|14007.4|14014.9|14009.9|14010.4|14005.4|170
1747406700000|2025-05-16 14:45:00|14012.9|14007.9|14018.4|14013.4|14019.9|14014.9|14011.4|14006.4|103
1747407000000|2025-05-16 14:50:00|14017.9|14012.9|14014.9|14009.9|14020.9|14015.9|14014.4|14009.4|69
1747407300000|2025-05-16 14:55:00|14015.4|14010.4|14018.9|14013.9|14021.4|14016.4|14013.4|14008.4|44
1747407600000|2025-05-16 15:00:00|14019.4|14014.4|14026.9|14021.9|14026.9|14021.9|14019.4|14014.4|129
1747407900000|2025-05-16 15:05:00|14026.4|14021.4|14034.4|14029.4|14037.4|14032.4|14026.4|14021.4|88
1747408200000|2025-05-16 15:10:00|14036.2|14031.2|14047.2|14042.2|14048.2|14043.2|14036.2|14031.2|68
1747408500000|2025-05-16 15:15:00|14047.7|14042.7|14047.2|14042.2|14051.7|14046.7|14042.7|14037.7|50
1747408800000|2025-05-16 15:20:00|14046.2|14041.2|14048.2|14043.2|14051.2|14046.2|14046.2|14041.2|112
1747409100000|2025-05-16 15:25:00|14047.7|14042.7|14050.7|14045.7|14052.7|14047.7|14047.7|14042.7|214
1747409400000|2025-05-16 15:30:00|14051.2|14044.2|14063.2|14056.2|14074.2|14067.2|14044.2|14037.2|1033
1747409700000|2025-05-16 15:35:00|14065.2|14058.2|14069.2|14063.2|14074.2|14067.2|14059.2|14053.2|140
1747410000000|2025-05-16 15:40:00|14070.2|14064.2|14080.2|14073.2|14081.2|14074.2|14070.2|14063.2|9
1747410300000|2025-05-16 15:45:00|14081.2|14074.2|14078.2|14072.2|14081.2|14074.2|14077.2|14070.2|8
1747410600000|2025-05-16 15:50:00|14079.2|14073.2|14080.2|14074.2|14080.2|14074.2|14074.2|14067.2|25
1747410900000|2025-05-16 15:55:00|14081.2|14075.2|14077.2|14070.2|14083.2|14076.2|14076.2|14070.2|10
1747411200000|2025-05-16 16:00:00|14076.2|14069.2|14081.2|14074.2|14084.2|14077.2|14076.2|14069.2|7
1747411500000|2025-05-16 16:05:00|14082.2|14075.2|14081.2|14075.2|14084.2|14078.2|14081.2|14075.2|7
1747411800000|2025-05-16 16:10:00|14082.2|14074.2|14089.2|14082.2|14090.2|14084.2|14082.2|14074.2|9
1747412100000|2025-05-16 16:15:00|14088.2|14083.2|14092.2|14085.2|14096.2|14090.2|14088.2|14082.2|17
1747412400000|2025-05-16 16:20:00|14093.2|14086.2|14095.2|14088.2|14095.2|14088.2|14090.2|14083.2|8
1747412700000|2025-05-16 16:25:00|14096.2|14089.2|14098.2|14091.2|14098.2|14091.2|14095.2|14088.2|5
1747413000000|2025-05-16 16:30:00|14097.2|14090.2|14092.2|14085.2|14099.2|14093.2|14092.2|14085.2|24
1747413300000|2025-05-16 16:35:00|14093.2|14086.2|14095.2|14088.2|14095.2|14088.2|14092.2|14085.2|3
1747413600000|2025-05-16 16:40:00|14096.2|14089.2|14089.2|14082.2|14097.2|14090.2|14088.2|14081.2|14
1747413900000|2025-05-16 16:45:00|14090.2|14083.2|14085.2|14078.2|14091.2|14084.2|14085.2|14078.2|4
1747414200000|2025-05-16 16:50:00|14084.2|14077.2|14093.2|14086.2|14094.2|14087.2|14084.2|14077.2|10
1747414500000|2025-05-16 16:55:00|14094.2|14087.2|14096.2|14086.2|14098.2|14091.2|14094.2|14086.2|20
1747414800000|2025-05-16 17:00:00|14094.2|14087.2|14107.2|14098.2|14108.2|14101.2|14094.2|14087.2|37
1747415100000|2025-05-16 17:05:00|14106.2|14099.2|14107.2|14099.2|14107.2|14099.2|14106.2|14098.2|0
1747415400000|2025-05-16 17:10:00|14106.2|14098.2|14111.2|14103.2|14111.2|14103.2|14106.2|14098.2|1
1747415700000|2025-05-16 17:15:00|14113.2|14104.2|14115.2|14108.2|14120.2|14113.2|14113.2|14104.2|27
1747416000000|2025-05-16 17:20:00|14114.2|14105.2|14120.2|14110.2|14120.2|14111.2|14112.2|14105.2|23
1747416300000|2025-05-16 17:25:00|14122.2|14111.2|14120.2|14113.2|14122.2|14115.2|14120.2|14111.2|12
1747416600000|2025-05-16 17:30:00|14123.2|14114.2|14123.2|14116.2|14124.2|14117.2|14122.2|14114.2|23
1747416900000|2025-05-16 17:35:00|14125.2|14118.2|14120.2|14112.2|14128.2|14120.2|14120.2|14110.7|14
1747417200000|2025-05-16 17:40:00|14121.2|14114.2|14124.2|14116.2|14126.2|14117.2|14119.2|14111.2|16
1747417500000|2025-05-16 17:45:00|14126.2|14117.2|14131.2|14122.2|14132.2|14125.2|14125.2|14117.2|26
1747417800000|2025-05-16 17:50:00|14130.2|14125.2|14131.2|14120.2|14132.2|14125.2|14125.2|14117.2|62
1747418100000|2025-05-16 17:55:00|14130.2|14119.2|14124.2|14112.2|14130.2|14119.2|14116.7|14111.2|17
1747418400000|2025-05-16 18:00:00|14124.1|14112.1|14123.2|14111.2|14124.1|14112.1|14118.9|14106.9|0
1747418700000|2025-05-16 18:05:00|14123.3|14111.3|14118.9|14106.9|14123.3|14111.3|14118.8|14106.8|0
1747419000000|2025-05-16 18:10:00|14118.8|14106.8|14123.3|14111.3|14123.3|14111.3|14118.8|14106.8|0
1747419300000|2025-05-16 18:15:00|14123.4|14111.4|14123.2|14111.2|14123.4|14111.4|14123.1|14111.1|0
1747419600000|2025-05-16 18:20:00|14123.3|14111.3|14125.4|14113.4|14125.5|14113.5|14123.2|14111.2|0
1747419900000|2025-05-16 18:25:00|14123.3|14111.3|14125.4|14113.4|14127.6|14115.6|14121.1|14109.1|0
1747420200000|2025-05-16 18:30:00|14125.5|14113.5|14127.7|14115.7|14127.7|14115.7|14123.3|14111.3|0
1747420500000|2025-05-16 18:35:00|14127.6|14115.6|14127.8|14115.8|14128.8|14116.8|14125.4|14113.4|0
1747420800000|2025-05-16 18:40:00|14127.7|14115.7|14129.9|14117.9|14130.1|14118.1|14125.5|14113.5|0
1747421100000|2025-05-16 18:45:00|14130|14118|14132.2|14120.2|14132.3|14120.3|14130|14118|0
1747421400000|2025-05-16 18:50:00|14130.1|14118.1|14134.4|14122.4|14134.5|14122.5|14130|14118|0
1747421700000|2025-05-16 18:55:00|14134.5|14122.5|14130|14118|14136.6|14124.6|14129.9|14117.9|0
1747422000000|2025-05-16 19:00:00|14129.9|14117.9|14132.2|14120.2|14134.4|14122.4|14127.8|14115.8|0
1747422300000|2025-05-16 19:05:00|14132.3|14120.3|14134.5|14122.5|14136.8|14124.8|14132.3|14120.3|0
1747422600000|2025-05-16 19:10:00|14134.6|14122.6|14134.6|14122.6|14136.8|14124.8|14134.6|14122.6|0
1747422900000|2025-05-16 19:15:00|14134.7|14122.7|14134.6|14122.6|14134.7|14122.7|14132.3|14120.3|0
1747423200000|2025-05-16 19:20:00|14134.5|14122.5|14132.4|14120.4|14134.6|14122.6|14132.3|14120.3|0
1747423500000|2025-05-16 19:25:00|14132.3|14120.3|14131.3|14119.3|14132.4|14120.4|14130.1|14118.1|0
1747423800000|2025-05-16 19:30:00|14130.2|14118.2|14130.1|14118.1|14132.4|14120.4|14130|14118|0
1747424100000|2025-05-16 19:35:00|14132.2|14120.2|14134.3|14122.3|14134.4|14122.4|14132.1|14120.1|0
1747424400000|2025-05-16 19:40:00|14132.1|14120.1|14129.8|14117.8|14134.4|14122.4|14129.7|14117.7|0
1747424700000|2025-05-16 19:45:00|14129.7|14117.7|14136.4|14124.4|14136.6|14124.6|14129.7|14117.7|0
1747425000000|2025-05-16 19:50:00|14136.5|14124.5|14136.5|14124.5|14138.8|14126.8|14134.2|14122.2|0
1747425300000|2025-05-16 19:55:00|14136.6|14124.6|14136.7|14124.7|14138.9|14126.9|14134.3|14122.3|0
1747425600000|2025-05-16 20:00:00|14133.5|14121.5|14131.2|14119.2|14134.3|14122.3|14127.9|14115.9|0
1747425900000|2025-05-16 20:05:00|14130.8|14118.8|14127.4|14115.4|14131.2|14119.2|14127|14115|0
1747426200000|2025-05-16 20:10:00|14127.8|14115.8|14128.9|14116.9|14129.8|14117.8|14126.5|14114.5|0
1747426500000|2025-05-16 20:15:00|14128.5|14116.5|14127.8|14115.8|14128.9|14116.9|14127|14115|0
1747426800000|2025-05-16 20:20:00|14128.1|14116.1|14129.8|14117.8|14130.9|14118.9|14128.1|14116.1|0
1747427100000|2025-05-16 20:25:00|14130.3|14118.3|14130.3|14118.3|14130.5|14118.5|14128.9|14116.9|0
1747427400000|2025-05-16 20:30:00|14129.8|14117.8|14129.4|14117.4|14130.3|14118.3|14128.9|14116.9|0
1747427700000|2025-05-16 20:35:00|14128.9|14116.9|14128.5|14116.5|14129.8|14117.8|14128.1|14116.1|0
1747428000000|2025-05-16 20:40:00|14128.1|14116.1|14126.9|14114.9|14128.9|14116.9|14123|14111|0
1747428300000|2025-05-16 20:45:00|14126.5|14114.5|14109.2|14097.2|14126.9|14114.9|14108.4|14096.4|0
1747428600000|2025-05-16 20:50:00|14109.3|14097.3|14079.1|14067.1|14109.7|14097.7|14078.3|14066.3|0
1747428900000|2025-05-16 20:55:00|14079.2|14067.2|14090.7|14078.7|14097.5|14085.5|14076.7|14064.7|0
1747605600000|2025-05-18 22:00:00|14077.6|14065.6|14081.1|14069.1|14087.1|14075.1|14068.3|14056.3|0
1747605900000|2025-05-18 22:05:00|14080.9|14068.9|14087.3|14075.3|14088.7|14076.7|14077.6|14065.6|0
1747606200000|2025-05-18 22:10:00|14087.1|14075.1|14073.4|14061.4|14087.8|14075.8|14073.4|14061.4|0
1747606500000|2025-05-18 22:15:00|14073.6|14061.6|14074.8|14062.8|14075.8|14063.8|14070.6|14058.6|0
1747606800000|2025-05-18 22:20:00|14075.1|14063.1|14081.3|14069.3|14081.7|14069.7|14075.1|14063.1|0
1747607100000|2025-05-18 22:25:00|14081.7|14069.7|14076.8|14064.8|14081.7|14069.7|14075.5|14063.5|0
1747607400000|2025-05-18 22:30:00|14076.2|14064.2|14080.2|14068.2|14081.7|14069.7|14072|14060|0
1747607700000|2025-05-18 22:35:00|14080.8|14068.8|14076.8|14064.8|14080.8|14068.8|14074.8|14062.8|0
1747608000000|2025-05-18 22:40:00|14076.4|14064.4|14075.7|14063.7|14077.5|14065.5|14074.4|14062.4|0
1747608300000|2025-05-18 22:45:00|14075.9|14063.9|14079.7|14067.7|14079.9|14067.9|14075.5|14063.5|0
1747608600000|2025-05-18 22:50:00|14079.3|14067.3|14080.8|14068.8|14081.7|14069.7|14078.8|14066.8|0
1747608900000|2025-05-18 22:55:00|14080.6|14068.6|14088.8|14076.8|14090.1|14078.1|14080.6|14068.6|0
1747609200000|2025-05-18 23:00:00|14089|14077|14088.1|14076.1|14089.7|14077.7|14084.1|14072.1|0
1747609500000|2025-05-18 23:05:00|14088.6|14076.6|14095.2|14083.2|14095.7|14083.7|14086.1|14074.1|0
1747609800000|2025-05-18 23:10:00|14095|14083|14093.7|14081.7|14095.2|14083.2|14092.1|14080.1|0
1747610100000|2025-05-18 23:15:00|14093.6|14081.6|14092.3|14080.3|14093.6|14081.6|14090.6|14078.6|0
1747610400000|2025-05-18 23:20:00|14092.1|14080.1|14091.9|14079.9|14093.7|14081.7|14091.4|14079.4|0
1747610700000|2025-05-18 23:25:00|14091.7|14079.7|14097.4|14085.4|14097.6|14085.6|14091|14079|0
1747611000000|2025-05-18 23:30:00|14097.6|14085.6|14098.5|14086.5|14100.1|14088.1|14095.9|14083.9|0
1747611300000|2025-05-18 23:35:00|14099|14087|14103.6|14091.6|14104.3|14092.3|14097.6|14085.6|0
1747611600000|2025-05-18 23:40:00|14103.4|14091.4|14108.3|14096.3|14109.4|14097.4|14101.8|14089.8|0
1747611900000|2025-05-18 23:45:00|14108.7|14096.7|14100.5|14088.5|14108.9|14096.9|14100.1|14088.1|0
1747612200000|2025-05-18 23:50:00|14100.3|14088.3|14096.4|14084.4|14100.5|14088.5|14096.2|14084.2|0
1747612500000|2025-05-18 23:55:00|14096.2|14084.2|14095.5|14083.5|14097.7|14085.7|14094.8|14082.8|0
1747612800000|2025-05-19 00:00:00|14095.3|14083.3|14082.8|14070.8|14096.2|14084.2|14081.7|14069.7|0
1747613100000|2025-05-19 00:05:00|14083|14071|14085.8|14073.8|14087.5|14075.5|14082.4|14070.4|0
1747613400000|2025-05-19 00:10:00|14086|14074|14098.5|14086.5|14099|14087|14085.1|14073.1|0
1747613700000|2025-05-19 00:15:00|14098.3|14086.3|14096.1|14084.1|14103.7|14091.7|14093|14081|0
1747614000000|2025-05-19 00:20:00|14098.2|14086.2|14093.7|14081.7|14100.3|14088.3|14093.7|14081.7|0
1747614300000|2025-05-19 00:25:00|14093.8|14081.8|14087.1|14075.1|14093.8|14081.8|14085|14073|0
1747614600000|2025-05-19 00:30:00|14086.1|14074.1|14087|14075|14087.1|14075.1|14084.8|14072.8|0
1747614900000|2025-05-19 00:35:00|14087.1|14075.1|14091.3|14079.3|14091.4|14079.4|14087.1|14075.1|0
1747615200000|2025-05-19 00:40:00|14091.2|14079.2|14089.1|14077.1|14091.4|14079.4|14089|14077|0
1747615500000|2025-05-19 00:45:00|14139.6|14127.6|14152.7|14140.7|14152.8|14140.8|14139.6|14127.6|0
1747615800000|2025-05-19 00:50:00|14152.8|14140.8|14157.1|14145.1|14157.1|14145.1|14152.8|14140.8|0
1747616100000|2025-05-19 00:55:00|14155|14143|14155|14143|14155|14143|14152.7|14140.7|0
1747616400000|2025-05-19 01:00:00|14101.2|14089.2|14100.2|14088.2|14101.2|14089.2|14100.1|14088.1|0
1747616700000|2025-05-19 01:05:00|14100.1|14088.1|14097.9|14085.9|14103.4|14091.4|14097.9|14085.9|0
1747617000000|2025-05-19 01:10:00|14097.8|14085.8|14099.1|14087.1|14099.1|14087.1|14095.7|14083.7|0
1747617300000|2025-05-19 01:15:00|14098|14086|14100.3|14088.3|14100.3|14088.3|14098|14086|0
1747617600000|2025-05-19 01:20:00|14102.5|14090.5|14104.7|14092.7|14104.7|14092.7|14101.3|14089.3|0
1747617900000|2025-05-19 01:25:00|14103.6|14091.6|14102.5|14090.5|14103.6|14091.6|14102.4|14090.4|0
1747618200000|2025-05-19 01:30:00|14102.6|14090.6|14104.7|14092.7|14104.8|14092.8|14102.5|14090.5|0
1747618500000|2025-05-19 01:35:00|14104.8|14092.8|14096|14084|14104.8|14092.8|14095.9|14083.9|0
1747618800000|2025-05-19 01:40:00|14095.9|14083.9|14095.9|14083.9|14095.9|14083.9|14093.7|14081.7|0
1747619100000|2025-05-19 01:45:00|14097|14085|14098.1|14086.1|14102.4|14090.4|14095.9|14083.9|0
1747619400000|2025-05-19 01:50:00|14100.3|14088.3|14100.3|14088.3|14102.4|14090.4|14098.1|14086.1|0
1747619700000|2025-05-19 01:55:00|14100.2|14088.2|14104.4|14092.4|14106.7|14094.7|14100.2|14088.2|0
1747620000000|2025-05-19 02:00:00|14102.3|14090.3|14102.3|14090.3|14104.5|14092.5|14100.1|14088.1|0
1747620300000|2025-05-19 02:05:00|14104.5|14092.5|14104.4|14092.4|14104.5|14092.5|14102.2|14090.2|0
1747620600000|2025-05-19 02:10:00|14104.5|14092.5|14102.2|14090.2|14104.5|14092.5|14101.1|14089.1|0
1747620900000|2025-05-19 02:15:00|14102.3|14090.3|14102.3|14090.3|14104.5|14092.5|14102.2|14090.2|0
1747621200000|2025-05-19 02:20:00|14102.2|14090.2|14113.2|14101.2|14113.2|14101.2|14102.2|14090.2|0
1747621500000|2025-05-19 02:25:00|14113.1|14101.1|14115.4|14103.4|14115.4|14103.4|14113.1|14101.1|0
1747621800000|2025-05-19 02:30:00|14113.3|14101.3|14113.3|14101.3|14113.3|14101.3|14111.1|14099.1|0
1747622100000|2025-05-19 02:35:00|14112.2|14100.2|14113.2|14101.2|14113.3|14101.3|14111.1|14099.1|0
1747622400000|2025-05-19 02:40:00|14111|14099|14108.8|14096.8|14115.4|14103.4|14107.8|14095.8|0
1747622700000|2025-05-19 02:45:00|14106.7|14094.7|14104.4|14092.4|14106.7|14094.7|14102.3|14090.3|0
1747623000000|2025-05-19 02:50:00|14106.6|14094.6|14104.4|14092.4|14106.6|14094.6|14104.4|14092.4|0
1747623300000|2025-05-19 02:55:00|14104.3|14092.3|14100|14088|14104.4|14092.4|14100|14088|0
1747623600000|2025-05-19 03:00:00|14097.9|14085.9|14097.9|14085.9|14100|14088|14097.8|14085.8|0
1747623900000|2025-05-19 03:05:00|14097.8|14085.8|14095.5|14083.5|14097.9|14085.9|14095.5|14083.5|0
1747624200000|2025-05-19 03:10:00|14097.7|14085.7|14097.5|14085.5|14097.7|14085.7|14093.2|14081.2|0
1747624500000|2025-05-19 03:15:00|14095.4|14083.4|14091.1|14079.1|14095.4|14083.4|14091|14079|0
1747624800000|2025-05-19 03:20:00|14093.3|14081.3|14086.7|14074.7|14093.3|14081.3|14086.7|14074.7|0
1747625100000|2025-05-19 03:25:00|14090|14078|14088.9|14076.9|14091.1|14079.1|14088.9|14076.9|0
1747625400000|2025-05-19 03:30:00|14141.5|14129.5|14139.3|14127.3|14141.6|14129.6|14137.1|14125.1|0
1747625700000|2025-05-19 03:35:00|14138.2|14126.2|14137|14125|14138.2|14126.2|14134.9|14122.9|0
1747626000000|2025-05-19 03:40:00|14137.1|14125.1|14130.4|14118.4|14137.1|14125.1|14130.4|14118.4|0
1747626300000|2025-05-19 03:45:00|14077.7|14065.7|14077.7|14065.7|14077.8|14065.8|14077.7|14065.7|0
1747626600000|2025-05-19 03:50:00|14075.6|14063.6|14073.4|14061.4|14080|14068|14071.3|14059.3|0
1747626900000|2025-05-19 03:55:00|14071.2|14059.2|14073.5|14061.5|14073.5|14061.5|14071.2|14059.2|0
1747627200000|2025-05-19 04:00:00|14073.4|14061.4|14075.7|14063.7|14075.7|14063.7|14071.3|14059.3|0
1747627500000|2025-05-19 04:05:00|14076.8|14064.8|14077.8|14065.8|14077.9|14065.9|14074.6|14062.6|0
1747627800000|2025-05-19 04:10:00|14077.9|14065.9|14082.2|14070.2|14082.2|14070.2|14077.8|14065.8|0
1747628100000|2025-05-19 04:15:00|14082.1|14070.1|14077.8|14065.8|14082.2|14070.2|14075.7|14063.7|0
1747628400000|2025-05-19 04:20:00|14077.7|14065.7|14079.9|14067.9|14079.9|14067.9|14077.7|14065.7|0
1747628700000|2025-05-19 04:25:00|14078.8|14066.8|14079.9|14067.9|14079.9|14067.9|14077.6|14065.6|0
1747629000000|2025-05-19 04:30:00|14080|14068|14082.1|14070.1|14084.3|14072.3|14080|14068|0
1747629300000|2025-05-19 04:35:00|14083.2|14071.2|14082.2|14070.2|14084.3|14072.3|14082.1|14070.1|0
1747629600000|2025-05-19 04:40:00|14082.1|14070.1|14082.2|14070.2|14082.2|14070.2|14080|14068|0
1747629900000|2025-05-19 04:45:00|14082.1|14070.1|14077.8|14065.8|14082.1|14070.1|14077.8|14065.8|0
1747630200000|2025-05-19 04:50:00|14077.7|14065.7|14075.6|14063.6|14078.8|14066.8|14074.5|14062.5|0
1747630500000|2025-05-19 04:55:00|14074.5|14062.5|14080.9|14068.9|14082|14070|14073.4|14061.4|0
1747630800000|2025-05-19 05:00:00|14079.9|14067.9|14081.9|14069.9|14081.9|14069.9|14079.7|14067.7|0
1747631100000|2025-05-19 05:05:00|14080.8|14068.8|14081.9|14069.9|14082|14070|14073.2|14061.2|0
1747631400000|2025-05-19 05:10:00|14080.8|14068.8|14081.9|14069.9|14084.1|14072.1|14080.8|14068.8|0
1747631700000|2025-05-19 05:15:00|14082|14070|14084.1|14072.1|14084.1|14072.1|14081.9|14069.9|0
1747632000000|2025-05-19 05:20:00|14081.9|14069.9|14084.1|14072.1|14084.1|14072.1|14079.7|14067.7|0
1747632300000|2025-05-19 05:25:00|14081.9|14069.9|14084.2|14072.2|14087.5|14075.5|14079.8|14067.8|0
1747632600000|2025-05-19 05:30:00|14084.1|14072.1|14079.8|14067.8|14084.1|14072.1|14077.6|14065.6|0
1747632900000|2025-05-19 05:35:00|14078.7|14066.7|14077.7|14065.7|14079.8|14067.8|14077.6|14065.6|0
1747633200000|2025-05-19 05:40:00|14077.8|14065.8|14079.9|14067.9|14082.1|14070.1|14077.8|14065.8|0
1747633500000|2025-05-19 05:45:00|14079.8|14067.8|14080|14068|14080|14068|14075.6|14063.6|0
1747633800000|2025-05-19 05:50:00|14080.1|14068.1|14080.1|14068.1|14082.2|14070.2|14080|14068|0
1747634100000|2025-05-19 05:55:00|14080|14068|14075|14063|14081.1|14069.1|14075|14063|0
1747634400000|2025-05-19 06:00:00|14059.1|14054.1|14080.1|14075.1|14086.1|14081.1|14059.1|14054.1|25
1747634700000|2025-05-19 06:05:00|14080.6|14075.6|14077.6|14072.6|14084.1|14079.1|14076.1|14071.1|14
1747635000000|2025-05-19 06:10:00|14074.6|14069.6|14074.6|14069.6|14075.6|14070.6|14074.6|14069.6|3
1747635300000|2025-05-19 06:15:00|14072.6|14067.6|14071.1|14066.1|14072.6|14067.6|14071.1|14066.1|2
1747635600000|2025-05-19 06:20:00|14071.6|14066.6|14071.6|14066.6|14078.1|14073.1|14071.6|14066.6|25
1747635900000|2025-05-19 06:25:00|14071.1|14066.1|14062.1|14057.1|14071.1|14066.1|14062.1|14057.1|6
1747636200000|2025-05-19 06:30:00|14062.6|14057.6|14055.6|14050.6|14062.6|14057.6|14055.1|14050.1|6
1747636500000|2025-05-19 06:35:00|14056.1|14051.1|14066.6|14061.6|14067.6|14062.6|14050.1|14045.1|15
1747636800000|2025-05-19 06:40:00|14067.6|14062.6|14063.6|14058.6|14070.6|14065.6|14062.6|14057.6|4
1747637100000|2025-05-19 06:45:00|14059.6|14054.6|14062.6|14057.6|14062.6|14057.6|14054.1|14049.1|14
1747637400000|2025-05-19 06:50:00|14063.6|14058.6|14067.6|14062.6|14069.6|14064.6|14063.1|14058.1|12
1747637700000|2025-05-19 06:55:00|14066.1|14061.1|14059.1|14054.1|14066.1|14061.1|14059.1|14054.1|16
1747638000000|2025-05-19 07:00:00|14066.1|14061.1|14052.1|14047.1|14085.6|14080.6|14050.1|14045.1|339
1747638300000|2025-05-19 07:05:00|14052.6|14047.6|14038.1|14033.1|14063.6|14058.6|14034.1|14029.1|158
1747638600000|2025-05-19 07:10:00|14039.6|14034.6|14015.6|14010.6|14039.6|14034.6|14015.6|14010.6|151
1747638900000|2025-05-19 07:15:00|14016.1|14011.1|14033.1|14028.1|14038.6|14033.6|14004.6|13999.6|82
1747639200000|2025-05-19 07:20:00|14033.9|14028.9|14041.9|14036.9|14043.9|14038.9|14024.9|14019.9|100
1747639500000|2025-05-19 07:25:00|14041.4|14036.4|14032.9|14027.9|14041.9|14036.9|14018.9|14013.9|78
1747639800000|2025-05-19 07:30:00|14034.1|14029.1|14029.6|14024.6|14038.1|14033.1|14020.1|14015.1|83
1747640100000|2025-05-19 07:35:00|14029.1|14024.1|14030.1|14025.1|14034.1|14029.1|14018.1|14013.1|55
1747640400000|2025-05-19 07:40:00|14029.7|14024.7|14045.7|14040.7|14047.7|14042.7|14029.7|14024.7|49
1747640700000|2025-05-19 07:45:00|14046.2|14041.2|14046.2|14041.2|14047.7|14042.7|14035.2|14030.2|74
1747641000000|2025-05-19 07:50:00|14045.7|14040.7|14062.7|14057.7|14062.7|14057.7|14039.7|14034.7|68
1747641300000|2025-05-19 07:55:00|14061.7|14056.7|14061.7|14056.7|14063.7|14058.7|14054.7|14049.7|59
1747641600000|2025-05-19 08:00:00|14060.8|14055.8|14054.3|14049.3|14066.3|14061.3|14045.8|14040.8|72
1747641900000|2025-05-19 08:05:00|14054.8|14049.8|14068.3|14063.3|14072.8|14067.8|14054.8|14049.8|52
1747642200000|2025-05-19 08:10:00|14068.7|14063.7|14076.2|14071.2|14077.2|14072.2|14068.2|14063.2|55
1747642500000|2025-05-19 08:15:00|14075.2|14070.2|14074.2|14069.2|14076.2|14071.2|14069.2|14064.2|40
1747642800000|2025-05-19 08:20:00|14073.2|14068.2|14070.2|14065.2|14073.2|14068.2|14065.2|14060.2|36
1747643100000|2025-05-19 08:25:00|14069.7|14064.7|14080.2|14075.2|14080.2|14075.2|14061.7|14056.7|36
1747643400000|2025-05-19 08:30:00|14080|14075|14072.5|14067.5|14080|14075|14064.5|14059.5|49
1747643700000|2025-05-19 08:35:00|14073|14068|14076|14071|14077.5|14072.5|14067|14062|35
1747644000000|2025-05-19 08:40:00|14075.5|14070.5|14056|14051|14075.5|14070.5|14054.5|14049.5|65
1747644300000|2025-05-19 08:45:00|14056.5|14051.5|14052|14047|14060|14055|14050.5|14045.5|64
1747644600000|2025-05-19 08:50:00|14053.4|14048.4|14048.4|14043.4|14054.4|14049.4|14045.4|14040.4|39
1747644900000|2025-05-19 08:55:00|14048.9|14043.9|14039.9|14034.9|14048.9|14043.9|14039.9|14034.9|19
1747645200000|2025-05-19 09:00:00|14039.7|14034.7|14036.2|14031.2|14041.7|14036.7|14023.7|14018.7|95
1747645500000|2025-05-19 09:05:00|14035.7|14030.7|14040.2|14035.2|14045.2|14040.2|14033.2|14028.2|23
1747645800000|2025-05-19 09:10:00|14038.9|14033.9|14028.9|14023.9|14042.4|14037.4|14026.9|14021.9|29
1747646100000|2025-05-19 09:15:00|14028.4|14023.4|14019.9|14014.9|14031.4|14026.4|14015.4|14010.4|30
1747646400000|2025-05-19 09:20:00|14021.7|14016.7|14015.7|14010.7|14027.2|14022.2|14015.7|14010.7|16
1747646700000|2025-05-19 09:25:00|14015.2|14010.2|14023.7|14018.7|14023.7|14018.7|14012.2|14007.2|19
1747647000000|2025-05-19 09:30:00|14023.1|14018.1|14033.1|14028.1|14036.1|14031.1|14022.1|14017.1|21
1747647300000|2025-05-19 09:35:00|14031.6|14026.6|14028.1|14023.1|14037.1|14032.1|14028.1|14023.1|22
1747647600000|2025-05-19 09:40:00|14028.8|14023.8|14029.8|14024.8|14033.8|14028.8|14026.3|14021.3|30
1747647900000|2025-05-19 09:45:00|14029.3|14024.3|14017.3|14012.3|14029.3|14024.3|14014.8|14009.8|14
1747648200000|2025-05-19 09:50:00|14017.4|14012.4|14022.9|14017.9|14024.9|14019.9|14017.4|14012.4|19
1747648500000|2025-05-19 09:55:00|14022.4|14017.4|14023.9|14018.9|14026.9|14021.9|14020.9|14015.9|30
1747648800000|2025-05-19 10:00:00|14024.9|14019.9|14019.4|14014.4|14024.9|14019.9|14011.9|14006.9|32
1747649100000|2025-05-19 10:05:00|14018.9|14013.9|14012.9|14007.9|14022.4|14017.4|14011.9|14006.9|29
1747649400000|2025-05-19 10:10:00|14013.4|14008.4|14018.9|14013.9|14019.4|14014.4|14011.9|14006.9|20
1747649700000|2025-05-19 10:15:00|14019.4|14014.4|14021.9|14016.9|14022.9|14017.9|14018.9|14013.9|11
1747650000000|2025-05-19 10:20:00|14020.4|14015.4|14019.4|14014.4|14022.4|14017.4|14017.4|14012.4|20
1747650300000|2025-05-19 10:25:00|14018.9|14013.9|14017.4|14012.4|14040.4|14035.4|14016.9|14011.9|495
1747650600000|2025-05-19 10:30:00|14018.4|14013.4|14011.9|14006.9|14020.9|14015.9|14008.9|14003.9|56
1747650900000|2025-05-19 10:35:00|14011.4|14006.4|14021.4|14016.4|14021.9|14016.9|14007.4|14002.4|19
1747651200000|2025-05-19 10:40:00|14022.3|14017.3|14023.3|14018.3|14030.8|14025.8|14022.3|14017.3|28
1747651500000|2025-05-19 10:45:00|14024.3|14019.3|14023.3|14018.3|14026.3|14021.3|14021.3|14016.3|22
1747651800000|2025-05-19 10:50:00|14021.6|14016.6|14022.6|14017.6|14025.1|14020.1|14017.6|14012.6|14
1747652100000|2025-05-19 10:55:00|14023.1|14018.1|14014.1|14009.1|14025.6|14020.6|14012.6|14007.6|16
1747652400000|2025-05-19 11:00:00|14015.5|14010.5|14022.5|14017.5|14026|14021|14015.5|14010.5|22
1747652700000|2025-05-19 11:05:00|14023|14018|14016.5|14011.5|14023|14018|14016.5|14011.5|21
1747653000000|2025-05-19 11:10:00|14016.7|14011.7|14015.2|14010.2|14018.2|14013.2|14011.2|14006.2|20
1747653300000|2025-05-19 11:15:00|14014.7|14009.7|14025.2|14020.2|14025.2|14020.2|14014.7|14009.7|11
1747653600000|2025-05-19 11:20:00|14024.7|14019.7|14020.3|14015.3|14025.2|14020.2|14019.8|14014.8|11
1747653900000|2025-05-19 11:25:00|14020.8|14015.8|14022.3|14017.3|14027.8|14022.8|14020.3|14015.3|16
1747654200000|2025-05-19 11:30:00|14021.6|14016.6|14017.6|14012.6|14025.6|14020.6|14016.6|14011.6|25
1747654500000|2025-05-19 11:35:00|14016.6|14011.6|14015.1|14010.1|14018.6|14013.6|14014.6|14009.6|10
1747654800000|2025-05-19 11:40:00|14016.2|14011.2|14023.7|14018.7|14024.7|14019.7|14015.7|14010.7|13
1747655100000|2025-05-19 11:45:00|14023.2|14018.2|14028.7|14023.7|14030.2|14025.2|14021.7|14016.7|12
1747655400000|2025-05-19 11:50:00|14027.1|14022.1|14024.1|14019.1|14028.1|14023.1|14022.1|14017.1|11
1747655700000|2025-05-19 11:55:00|14025.1|14020.1|14026.1|14021.1|14027.6|14022.6|14021.1|14016.1|10
1747656000000|2025-05-19 12:00:00|14027.5|14022.5|14032|14027|14034.5|14029.5|14026.5|14021.5|37
1747656300000|2025-05-19 12:05:00|14031.5|14026.5|14033|14028|14034|14029|14029.5|14024.5|10
1747656600000|2025-05-19 12:10:00|14032.9|14027.9|14031.4|14026.4|14035.4|14030.4|14030.9|14025.9|16
1747656900000|2025-05-19 12:15:00|14030.9|14025.9|14026.4|14021.4|14031.4|14026.4|14022.9|14017.9|21
1747657200000|2025-05-19 12:20:00|14026.5|14021.5|14022.5|14017.5|14029.5|14024.5|14021.5|14016.5|10
1747657500000|2025-05-19 12:25:00|14022|14017|14025.5|14020.5|14027.5|14022.5|14020.5|14015.5|12
1747657800000|2025-05-19 12:30:00|14025.3|14020.3|14025.3|14020.3|14027.3|14022.3|14021.3|14016.3|15
1747658100000|2025-05-19 12:35:00|14025.8|14020.8|14030.3|14025.3|14034.3|14029.3|14025.8|14020.8|16
1747658400000|2025-05-19 12:40:00|14030.5|14025.5|14033.5|14028.5|14036.5|14031.5|14030.5|14025.5|26
1747658700000|2025-05-19 12:45:00|14034|14029|14024.5|14019.5|14037.5|14032.5|14024.5|14019.5|21
1747659000000|2025-05-19 12:50:00|14025|14020|14031.5|14026.5|14033|14028|14024.5|14019.5|2
1747659300000|2025-05-19 12:55:00|14031|14026|14027|14022|14031|14026|14026.5|14021.5|21
1747659600000|2025-05-19 13:00:00|14026.6|14021.6|14030.1|14025.1|14033.6|14028.6|14026.6|14021.6|23
1747659900000|2025-05-19 13:05:00|14029.1|14024.1|14024.6|14019.6|14030.6|14025.6|14022.1|14017.1|23
1747660200000|2025-05-19 13:10:00|14023.6|14018.6|14023.6|14018.6|14026.1|14021.1|14013.6|14008.6|108
1747660500000|2025-05-19 13:15:00|14022.1|14017.1|14022.6|14017.6|14022.6|14017.6|14014.1|14009.1|38
1747660800000|2025-05-19 13:20:00|14023.2|14018.2|14033.2|14028.2|14033.7|14028.7|14021.2|14016.2|19
1747661100000|2025-05-19 13:25:00|14032.2|14027.2|14040.2|14035.2|14040.2|14035.2|14030.7|14025.7|52
1747661400000|2025-05-19 13:30:00|14038.6|14033.6|14053.1|14048.1|14056.6|14051.6|14037.6|14032.6|104
1747661700000|2025-05-19 13:35:00|14053.6|14048.6|14055.6|14050.6|14062.6|14057.6|14052.1|14047.1|81
1747662000000|2025-05-19 13:40:00|14056|14051|14071.5|14066.5|14071.5|14066.5|14054|14049|104
1747662300000|2025-05-19 13:45:00|14071|14066|14067|14062|14071|14066|14061|14056|87
1747662600000|2025-05-19 13:50:00|14066.9|14061.9|14072.9|14067.9|14072.9|14067.9|14062.4|14057.4|69
1747662900000|2025-05-19 13:55:00|14072.4|14067.4|14070.4|14065.4|14075.4|14070.4|14067.9|14062.9|70
1747663200000|2025-05-19 14:00:00|14070.9|14065.9|14070.4|14065.4|14076.4|14071.4|14067.4|14062.4|84
1747663500000|2025-05-19 14:05:00|14069.9|14064.9|14081.9|14076.9|14082.4|14077.4|14068.9|14063.9|113
1747663800000|2025-05-19 14:10:00|14082.7|14077.7|14081.2|14076.2|14083.7|14078.7|14074.2|14069.2|49
1747664100000|2025-05-19 14:15:00|14080.7|14075.7|14083.7|14078.7|14086.2|14081.2|14078.7|14073.7|52
1747664400000|2025-05-19 14:20:00|14083.6|14078.6|14087.1|14082.1|14087.1|14082.1|14080.6|14075.6|34
1747664700000|2025-05-19 14:25:00|14087.6|14082.6|14089.1|14084.1|14090.1|14085.1|14081.1|14076.1|103
1747665000000|2025-05-19 14:30:00|14088.8|14083.8|14085.8|14080.8|14089.3|14084.3|14084.3|14079.3|51
1747665300000|2025-05-19 14:35:00|14085.3|14080.3|14090.3|14085.3|14091.3|14086.3|14081.8|14076.8|30
1747665600000|2025-05-19 14:40:00|14090.5|14085.5|14089|14084|14093.5|14088.5|14086.5|14081.5|40
1747665900000|2025-05-19 14:45:00|14089.5|14084.5|14088.5|14083.5|14091|14086|14084.5|14079.5|38
1747666200000|2025-05-19 14:50:00|14087.9|14082.9|14092.4|14087.4|14094.4|14089.4|14086.4|14081.4|45
1747666500000|2025-05-19 14:55:00|14092.9|14087.9|14096.4|14091.4|14102.4|14097.4|14091.9|14086.9|43
1747666800000|2025-05-19 15:00:00|14096.1|14091.1|14089.1|14084.1|14097.6|14092.6|14088.1|14083.1|65
1747667100000|2025-05-19 15:05:00|14090.1|14085.1|14093.1|14088.1|14096.1|14091.1|14088.6|14083.6|56
1747667400000|2025-05-19 15:10:00|14092.6|14087.6|14085.6|14080.6|14093.6|14088.6|14085.1|14080.1|109
1747667700000|2025-05-19 15:15:00|14085.1|14080.1|14089.6|14084.6|14094.6|14089.6|14084.6|14079.6|57
1747668000000|2025-05-19 15:20:00|14090.4|14085.4|14088.9|14083.9|14091.9|14086.9|14086.9|14081.9|73
1747668300000|2025-05-19 15:25:00|14089.4|14084.4|14089.9|14084.9|14090.9|14085.9|14086.9|14081.9|140
1747668600000|2025-05-19 15:30:00|14090.4|14084.4|14098.4|14092.4|14099.4|14093.4|14090.4|14083.4|205
1747668900000|2025-05-19 15:35:00|14099.4|14093.4|14101.4|14094.4|14110.4|14103.4|14099.4|14093.4|136
1747669200000|2025-05-19 15:40:00|14103.4|14096.4|14110.4|14103.4|14111.4|14105.4|14103.4|14096.4|33
1747669500000|2025-05-19 15:45:00|14109.4|14102.4|14111.4|14104.4|14114.4|14107.4|14108.4|14102.4|18
1747669800000|2025-05-19 15:50:00|14110.4|14103.4|14113.4|14106.4|14116.4|14110.4|14108.4|14101.4|21
1747670100000|2025-05-19 15:55:00|14114.4|14107.4|14117.4|14110.4|14117.4|14111.4|14111.4|14104.4|8
1747670400000|2025-05-19 16:00:00|14118.4|14111.4|14125.4|14117.4|14125.4|14117.4|14116.4|14109.4|22
1747670700000|2025-05-19 16:05:00|14124.4|14116.4|14126.4|14119.4|14126.4|14120.4|14122.4|14115.4|12
1747671000000|2025-05-19 16:10:00|14125.4|14118.4|14129.4|14122.4|14130.4|14124.4|14124.4|14117.4|8
1747671300000|2025-05-19 16:15:00|14128.4|14121.4|14128.4|14121.4|14131.4|14123.4|14128.4|14121.4|4
1747671600000|2025-05-19 16:20:00|14129.4|14122.4|14134.4|14127.4|14135.4|14127.4|14129.4|14122.4|6
1747671900000|2025-05-19 16:25:00|14133.4|14126.4|14141.4|14134.4|14143.4|14136.4|14133.4|14126.4|39
1747672200000|2025-05-19 16:30:00|14140.4|14135.4|14141.4|14134.4|14141.4|14135.4|14138.4|14130.4|5
1747672500000|2025-05-19 16:35:00|14140.4|14133.4|14142.4|14135.4|14143.4|14136.4|14138.4|14131.4|7
1747672800000|2025-05-19 16:40:00|14141.4|14134.4|14139.4|14132.4|14141.4|14135.4|14139.4|14130.4|3
1747673100000|2025-05-19 16:45:00|14140.4|14133.4|14141.4|14134.4|14143.4|14136.4|14138.4|14131.4|3
1747673400000|2025-05-19 16:50:00|14142.4|14135.4|14144.4|14135.4|14148.4|14140.4|14142.4|14134.4|12
1747673700000|2025-05-19 16:55:00|14145.4|14136.4|14143.4|14135.4|14147.4|14140.4|14140.4|14132.4|28
1747674000000|2025-05-19 17:00:00|14142.4|14136.4|14151.4|14143.4|14151.4|14143.4|14142.4|14133.4|11
1747674300000|2025-05-19 17:05:00|14150.4|14142.4|14153.4|14145.4|14154.4|14147.4|14146.4|14137.4|11
1747674600000|2025-05-19 17:10:00|14152.4|14141.4|14147.4|14140.4|14153.4|14144.4|14147.4|14140.4|13
1747674900000|2025-05-19 17:15:00|14148.4|14141.4|14147.4|14140.4|14150.4|14142.4|14146.4|14140.4|8
1747675200000|2025-05-19 17:20:00|14150.4|14141.4|14157.4|14146.4|14157.4|14147.4|14150.4|14141.4|11
1747675500000|2025-05-19 17:25:00|14159.4|14147.4|14158.4|14146.4|14161.4|14151.4|14157.4|14146.4|3
1747675800000|2025-05-19 17:30:00|14155.4|14147.4|14160.4|14152.4|14160.4|14152.4|14153.4|14142.4|5
1747676100000|2025-05-19 17:35:00|14159.4|14151.4|14156.4|14149.4|14161.4|14151.4|14155.4|14146.4|4
1747676400000|2025-05-19 17:40:00|14155.4|14148.4|14157.4|14148.4|14159.4|14150.4|14154.4|14144.4|3
1747676700000|2025-05-19 17:45:00|14156.4|14146.4|14150.4|14142.4|14156.4|14146.4|14150.4|14142.4|1
1747677000000|2025-05-19 17:50:00|14149.4|14140.4|14148.4|14136.4|14153.4|14145.4|14145.4|14136.4|12
1747677300000|2025-05-19 17:55:00|14146.4|14134.4|14144.7|14132.7|14147.9|14136.4|14139.9|14132.4|4
1747677600000|2025-05-19 18:00:00|14143.6|14131.6|14138.5|14126.5|14144.7|14132.7|14136.3|14124.3|0
1747677900000|2025-05-19 18:05:00|14138.6|14126.6|14140.6|14128.6|14140.7|14128.7|14136.3|14124.3|0
1747678200000|2025-05-19 18:10:00|14138.5|14126.5|14136.2|14124.2|14140.6|14128.6|14136.1|14124.1|0
1747678500000|2025-05-19 18:15:00|14136.1|14124.1|14133.7|14121.7|14136.2|14124.2|14131.5|14119.5|0
1747678800000|2025-05-19 18:20:00|14133.8|14121.8|14135.9|14123.9|14138.1|14126.1|14133.6|14121.6|0
1747679100000|2025-05-19 18:25:00|14136|14124|14136|14124|14142.6|14130.6|14135.9|14123.9|0
1747679400000|2025-05-19 18:30:00|14137.1|14125.1|14140.3|14128.3|14140.4|14128.4|14135.9|14123.9|0
1747679700000|2025-05-19 18:35:00|14140.4|14128.4|14147|14135|14149.1|14137.1|14140.3|14128.3|0
1747680000000|2025-05-19 18:40:00|14149.1|14137.1|14149.7|14137.7|14154.1|14142.1|14147.5|14135.5|0
1747680300000|2025-05-19 18:45:00|14149.8|14137.8|14147.6|14135.6|14152|14140|14145.3|14133.3|0
1747680600000|2025-05-19 18:50:00|14147.7|14135.7|14149.8|14137.8|14149.8|14137.8|14147.6|14135.6|0
1747680900000|2025-05-19 18:55:00|14147.7|14135.7|14149.9|14137.9|14152.1|14140.1|14147.6|14135.6|0
1747681200000|2025-05-19 19:00:00|14151|14139|14149.8|14137.8|14156.5|14144.5|14147.6|14135.6|0
1747681500000|2025-05-19 19:05:00|14147.7|14135.7|14147.7|14135.7|14152.2|14140.2|14147.7|14135.7|0
1747681800000|2025-05-19 19:10:00|14147.6|14135.6|14146.7|14134.7|14149.9|14137.9|14146.7|14134.7|0
1747682100000|2025-05-19 19:15:00|14146.6|14134.6|14143.3|14131.3|14146.7|14134.7|14142.2|14130.2|0
1747682400000|2025-05-19 19:20:00|14142.3|14130.3|14144.7|14132.7|14149.1|14137.1|14142.3|14130.3|0
1747682700000|2025-05-19 19:25:00|14144.6|14132.6|14144.6|14132.6|14146.8|14134.8|14140.1|14128.1|0
1747683000000|2025-05-19 19:30:00|14144.7|14132.7|14149|14137|14151.2|14139.2|14144.6|14132.6|0
1747683300000|2025-05-19 19:35:00|14151.2|14139.2|14151.2|14139.2|14153.4|14141.4|14146.8|14134.8|0
1747683600000|2025-05-19 19:40:00|14151.3|14139.3|14151.2|14139.2|14151.3|14139.3|14148.9|14136.9|0
1747683900000|2025-05-19 19:45:00|14151.1|14139.1|14155.7|14143.7|14155.8|14143.8|14151.1|14139.1|0
1747684200000|2025-05-19 19:50:00|14155.9|14143.9|14158|14146|14160.2|14148.2|14153.6|14141.6|0
1747684500000|2025-05-19 19:55:00|14157.9|14145.9|14162.7|14150.7|14165|14153|14155.8|14143.8|0
1747684800000|2025-05-19 20:00:00|14156.9|14144.9|14149.2|14137.2|14159.6|14147.6|14147.7|14135.7|0
1747685100000|2025-05-19 20:05:00|14148.8|14136.8|14144.4|14132.4|14151.2|14139.2|14143.9|14131.9|0
1747685400000|2025-05-19 20:10:00|14144.3|14132.3|14145.2|14133.2|14145.2|14133.2|14140.8|14128.8|0
1747685700000|2025-05-19 20:15:00|14145.3|14133.3|14143.5|14131.5|14145.7|14133.7|14142.4|14130.4|0
1747686000000|2025-05-19 20:20:00|14143.9|14131.9|14147.2|14135.2|14148.3|14136.3|14143.5|14131.5|0
1747686300000|2025-05-19 20:25:00|14146.8|14134.8|14148.4|14136.4|14148.8|14136.8|14146.3|14134.3|0
1747686600000|2025-05-19 20:30:00|14148.8|14136.8|14148.8|14136.8|14149.7|14137.7|14146.8|14134.8|0
1747686900000|2025-05-19 20:35:00|14149.2|14137.2|14150.8|14138.8|14152.8|14140.8|14148.8|14136.8|0
1747687200000|2025-05-19 20:40:00|14151.2|14139.2|14153.7|14141.7|14154.6|14142.6|14151.2|14139.2|0
1747687500000|2025-05-19 20:45:00|14153.3|14141.3|14156.6|14144.6|14157.1|14145.1|14152.9|14140.9|0
1747687800000|2025-05-19 20:50:00|14156.2|14144.2|14157.7|14145.7|14157.7|14145.7|14156.2|14144.2|0
1747688100000|2025-05-19 20:55:00|14157.3|14145.3|14157.1|14145.1|14158.2|14146.2|14156.2|14144.2|0
1747688400000|2025-05-19 21:00:00|14156.8|14144.8|14156|14144|14156.8|14144.8|14155.3|14143.3|0
1747688700000|2025-05-19 21:05:00|14155.9|14143.9|14156.4|14144.4|14156.4|14144.4|14154.8|14142.8|0
1747689000000|2025-05-19 21:10:00|14156.2|14144.2|14160|14148|14160|14148|14156.2|14144.2|0
1747689300000|2025-05-19 21:15:00|14159.8|14147.8|14159.8|14147.8|14159.8|14147.8|14159.8|14147.8|0
1747689600000|2025-05-19 21:20:00|14160|14148|14157.8|14145.8|14160|14148|14157.1|14145.1|0
1747689900000|2025-05-19 21:25:00|14157.1|14145.1|14159.1|14147.1|14159.1|14147.1|14156.5|14144.5|0
1747690200000|2025-05-19 21:30:00|14159.4|14147.4|14161.1|14149.1|14161.8|14149.8|14159.4|14147.4|0
1747690500000|2025-05-19 21:35:00|14160.9|14148.9|14161.6|14149.6|14161.8|14149.8|14160.3|14148.3|0
1747690800000|2025-05-19 21:40:00|14162.2|14150.2|14161.4|14149.4|14162.7|14150.7|14161.4|14149.4|0
1747691100000|2025-05-19 21:45:00|14161.1|14149.1|14160.3|14148.3|14161.1|14149.1|14159.8|14147.8|0
1747691400000|2025-05-19 21:50:00|14161.4|14149.4|14160.3|14148.3|14161.6|14149.6|14160|14148|0
1747691700000|2025-05-19 21:55:00|14160.2|14148.2|14160.3|14148.3|14160.5|14148.5|14159.6|14147.6|0
1747692000000|2025-05-19 22:00:00|14160.2|14148.2|14157.4|14145.4|14160.2|14148.2|14154.1|14142.1|0
1747692300000|2025-05-19 22:05:00|14157.6|14145.6|14159.8|14147.8|14161.4|14149.4|14157.4|14145.4|0
1747692600000|2025-05-19 22:10:00|14160.3|14148.3|14159.8|14147.8|14161.8|14149.8|14158.7|14146.7|0
1747692900000|2025-05-19 22:15:00|14159.6|14147.6|14159.8|14147.8|14161.1|14149.1|14159.4|14147.4|0
1747693200000|2025-05-19 22:20:00|14160|14148|14161.1|14149.1|14162.7|14150.7|14159.4|14147.4|0
1747693500000|2025-05-19 22:25:00|14161.4|14149.4|14159.4|14147.4|14161.4|14149.4|14159.4|14147.4|0
1747693800000|2025-05-19 22:30:00|14157|14145|14157.2|14145.2|14159.4|14147.4|14154.6|14142.6|0
1747694100000|2025-05-19 22:35:00|14157|14145|14158.6|14146.6|14159.4|14147.4|14156.1|14144.1|0
1747694400000|2025-05-19 22:40:00|14158.8|14146.8|14157.7|14145.7|14159|14147|14157.2|14145.2|0
1747694700000|2025-05-19 22:45:00|14159.2|14147.2|14159.8|14147.8|14160.7|14148.7|14158.9|14146.9|0
1747695000000|2025-05-19 22:50:00|14158.9|14146.9|14159.4|14147.4|14159.8|14147.8|14158.9|14146.9|0
1747695300000|2025-05-19 22:55:00|14158.9|14146.9|14159.8|14147.8|14160|14148|14158.9|14146.9|0
1747695600000|2025-05-19 23:00:00|14160.3|14148.3|14158.9|14146.9|14160.7|14148.7|14158.9|14146.9|0
1747695900000|2025-05-19 23:05:00|14159.2|14147.2|14161.1|14149.1|14161.8|14149.8|14158.9|14146.9|0
1747696200000|2025-05-19 23:10:00|14160.7|14148.7|14166.4|14154.4|14168.6|14156.6|14160.7|14148.7|0
1747696500000|2025-05-19 23:15:00|14164.3|14152.3|14166.5|14154.5|14167|14155|14162.8|14150.8|0
1747696800000|2025-05-19 23:20:00|14166.3|14154.3|14167|14155|14168.3|14156.3|14165.8|14153.8|0
1747697100000|2025-05-19 23:25:00|14166.9|14154.9|14168.7|14156.7|14168.9|14156.9|14166.5|14154.5|0
1747697400000|2025-05-19 23:30:00|14170.2|14158.2|14179.5|14167.5|14179.5|14167.5|14170.2|14158.2|0
1747697700000|2025-05-19 23:35:00|14179.1|14167.1|14176.4|14164.4|14179.1|14167.1|14175.7|14163.7|0
1747698000000|2025-05-19 23:40:00|14176.2|14164.2|14175|14163|14177.5|14165.5|14174.6|14162.6|0
1747698300000|2025-05-19 23:45:00|14175.3|14163.3|14177.2|14165.2|14177.8|14165.8|14175|14163|0
1747698600000|2025-05-19 23:50:00|14177.4|14165.4|14170.3|14158.3|14178.3|14166.3|14169|14157|0
1747698900000|2025-05-19 23:55:00|14170.5|14158.5|14174.3|14162.3|14174.7|14162.7|14170.3|14158.3|0
1747699200000|2025-05-20 00:00:00|14174.7|14162.7|14179.1|14167.1|14180.7|14168.7|14172.8|14160.8|0
1747699500000|2025-05-20 00:05:00|14178.9|14166.9|14181.4|14169.4|14181.9|14169.9|14178|14166|0
1747699800000|2025-05-20 00:10:00|14181.5|14169.5|14175.1|14163.1|14182.6|14170.6|14174.9|14162.9|0
1747700100000|2025-05-20 00:15:00|14175.4|14163.4|14178.1|14166.1|14180.3|14168.3|14174.9|14162.9|0
1747700400000|2025-05-20 00:20:00|14177|14165|14180.2|14168.2|14180.2|14168.2|14176|14164|0
1747700700000|2025-05-20 00:25:00|14182.3|14170.3|14182.4|14170.4|14184.6|14172.6|14180.2|14168.2|0
1747701000000|2025-05-20 00:30:00|14178.1|14166.1|14180.3|14168.3|14182.4|14170.4|14175.9|14163.9|0
1747701300000|2025-05-20 00:35:00|14180.2|14168.2|14184.6|14172.6|14184.6|14172.6|14180.2|14168.2|0
1747701600000|2025-05-20 00:40:00|14182.5|14170.5|14180.2|14168.2|14182.5|14170.5|14178.1|14166.1|0
1747701900000|2025-05-20 00:45:00|14180.3|14168.3|14171.5|14159.5|14180.3|14168.3|14169.3|14157.3|0
1747702200000|2025-05-20 00:50:00|14170.4|14158.4|14171.4|14159.4|14173.6|14161.6|14169.3|14157.3|0
1747702500000|2025-05-20 00:55:00|14170.4|14158.4|14167.1|14155.1|14171.4|14159.4|14167.1|14155.1|0
1747702800000|2025-05-20 01:00:00|14167|14155|14162.5|14150.5|14167|14155|14160.3|14148.3|0
1747703100000|2025-05-20 01:05:00|14160.4|14148.4|14160.3|14148.3|14162.5|14150.5|14159.2|14147.2|0
1747703400000|2025-05-20 01:10:00|14159.2|14147.2|14160.3|14148.3|14162.4|14150.4|14159.2|14147.2|0
1747703700000|2025-05-20 01:15:00|14160.2|14148.2|14160.2|14148.2|14160.2|14148.2|14158|14146|0
1747704000000|2025-05-20 01:20:00|14159.1|14147.1|14160.1|14148.1|14160.1|14148.1|14157.9|14145.9|0
1747704300000|2025-05-20 01:25:00|14159|14147|14157.9|14145.9|14160.1|14148.1|14155.7|14143.7|0
1747704600000|2025-05-20 01:30:00|14156.8|14144.8|14151.4|14139.4|14156.8|14144.8|14151.3|14139.3|0
1747704900000|2025-05-20 01:35:00|14151.3|14139.3|14151.4|14139.4|14155.7|14143.7|14151.3|14139.3|0
1747705200000|2025-05-20 01:40:00|14151.3|14139.3|14150.2|14138.2|14151.4|14139.4|14145.8|14133.8|0
1747705500000|2025-05-20 01:45:00|14149.1|14137.1|14153.5|14141.5|14153.5|14141.5|14146.9|14134.9|0
1747705800000|2025-05-20 01:50:00|14154.6|14142.6|14155.7|14143.7|14155.7|14143.7|14153.5|14141.5|0
1747706100000|2025-05-20 01:55:00|14155.6|14143.6|14153.5|14141.5|14157.8|14145.8|14153.5|14141.5|0
1747706400000|2025-05-20 02:00:00|14154.6|14142.6|14157.8|14145.8|14157.8|14145.8|14153.5|14141.5|0
1747706700000|2025-05-20 02:05:00|14155.7|14143.7|14157.8|14145.8|14157.8|14145.8|14155.6|14143.6|0
1747707000000|2025-05-20 02:10:00|14157.9|14145.9|14157.8|14145.8|14160|14148|14155.6|14143.6|0
1747707300000|2025-05-20 02:15:00|14157.7|14145.7|14155.6|14143.6|14157.8|14145.8|14155.6|14143.6|0
1747707600000|2025-05-20 02:20:00|14154.5|14142.5|14156.7|14144.7|14157.9|14145.9|14153.4|14141.4|0
1747707900000|2025-05-20 02:25:00|14155.7|14143.7|14153.4|14141.4|14155.7|14143.7|14152.3|14140.3|0
1747708200000|2025-05-20 02:30:00|14155.5|14143.5|14155.5|14143.5|14155.6|14143.6|14154.4|14142.4|0
1747708500000|2025-05-20 02:35:00|14155.4|14143.4|14159.9|14147.9|14159.9|14147.9|14155.4|14143.4|0
1747708800000|2025-05-20 02:40:00|14161|14149|14162.1|14150.1|14162.1|14150.1|14161|14149|0
1747709100000|2025-05-20 02:45:00|14160|14148|14157.8|14145.8|14160|14148|14156.8|14144.8|0
1747709400000|2025-05-20 02:50:00|14157.7|14145.7|14157.7|14145.7|14157.8|14145.8|14157.7|14145.7|0
1747709700000|2025-05-20 02:55:00|14157.8|14145.8|14157.8|14145.8|14157.8|14145.8|14155.6|14143.6|0
1747710000000|2025-05-20 03:00:00|14157.7|14145.7|14157.6|14145.6|14157.7|14145.7|14153.3|14141.3|0
1747710300000|2025-05-20 03:05:00|14155.5|14143.5|14155.4|14143.4|14156.6|14144.6|14155.4|14143.4|0
1747710600000|2025-05-20 03:10:00|14155.5|14143.5|14153.3|14141.3|14155.5|14143.5|14152.2|14140.2|0
1747710900000|2025-05-20 03:15:00|14152.2|14140.2|14153.3|14141.3|14153.3|14141.3|14152.2|14140.2|0
1747711200000|2025-05-20 03:20:00|14154.4|14142.4|14156.6|14144.6|14156.6|14144.6|14154.4|14142.4|0
1747711500000|2025-05-20 03:25:00|14155.5|14143.5|14155.5|14143.5|14157.7|14145.7|14155.5|14143.5|0
1747711800000|2025-05-20 03:30:00|14156.6|14144.6|14155.4|14143.4|14157.7|14145.7|14155.4|14143.4|0
1747712100000|2025-05-20 03:35:00|14153.3|14141.3|14162|14150|14162|14150|14153.2|14141.2|0
1747712400000|2025-05-20 03:40:00|14161.9|14149.9|14159.8|14147.8|14162|14150|14158.6|14146.6|0
1747712700000|2025-05-20 03:45:00|14159.7|14147.7|14157.6|14145.6|14159.8|14147.8|14157.6|14145.6|0
1747713000000|2025-05-20 03:50:00|14155.4|14143.4|14157.5|14145.5|14157.6|14145.6|14155.4|14143.4|0
1747713300000|2025-05-20 03:55:00|14156.5|14144.5|14155.4|14143.4|14156.5|14144.5|14154.3|14142.3|0
1747713600000|2025-05-20 04:00:00|14155.3|14143.3|14152.7|14140.7|14155.4|14143.4|14152.7|14140.7|0
1747713900000|2025-05-20 04:05:00|14152.8|14140.8|14152.8|14140.8|14155|14143|14152.7|14140.7|0
1747714200000|2025-05-20 04:10:00|14152.7|14140.7|14152.7|14140.7|14152.8|14140.8|14150.5|14138.5|0
1747714500000|2025-05-20 04:15:00|14152.4|14140.4|14153.5|14141.5|14153.5|14141.5|14152.4|14140.4|0
1747714800000|2025-05-20 04:20:00|14151.4|14139.4|14153.5|14141.5|14153.5|14141.5|14151.3|14139.3|0
1747715100000|2025-05-20 04:25:00|14151.3|14139.3|14151.4|14139.4|14153.5|14141.5|14151.3|14139.3|0
1747715400000|2025-05-20 04:30:00|14152.7|14140.7|14155|14143|14155|14143|14150.6|14138.6|0
1747715700000|2025-05-20 04:35:00|14154.9|14142.9|14154.9|14142.9|14155|14143|14152.7|14140.7|0
1747716000000|2025-05-20 04:40:00|14157.1|14145.1|14157.1|14145.1|14157.1|14145.1|14157.1|14145.1|0
1747716300000|2025-05-20 04:45:00|14154.9|14142.9|14152.7|14140.7|14154.9|14142.9|14152.7|14140.7|0
1747716600000|2025-05-20 04:50:00|14154.9|14142.9|14154.7|14142.7|14157.1|14145.1|14152.7|14140.7|0
1747716900000|2025-05-20 04:55:00|14154.6|14142.6|14153.6|14141.6|14155.7|14143.7|14152.5|14140.5|0
1747717200000|2025-05-20 05:00:00|14152.5|14140.5|14154.6|14142.6|14155.6|14143.6|14152.4|14140.4|0
1747717500000|2025-05-20 05:05:00|14156.8|14144.8|14154.7|14142.7|14156.8|14144.8|14152.5|14140.5|0
1747717800000|2025-05-20 05:10:00|14155.8|14143.8|14153.6|14141.6|14156.8|14144.8|14152.5|14140.5|0
1747718100000|2025-05-20 05:15:00|14154.7|14142.7|14152.7|14140.7|14157|14145|14152.7|14140.7|0
1747718400000|2025-05-20 05:20:00|14153.8|14141.8|14154.8|14142.8|14154.9|14142.9|14152.7|14140.7|0
1747718700000|2025-05-20 05:25:00|14154.9|14142.9|14154.8|14142.8|14154.9|14142.9|14154.8|14142.8|0
1747719000000|2025-05-20 05:30:00|14154.9|14142.9|14146.2|14134.2|14157|14145|14146.2|14134.2|0
1747719300000|2025-05-20 05:35:00|14146.1|14134.1|14146.2|14134.2|14148.4|14136.4|14144|14132|0
1747719600000|2025-05-20 05:40:00|14144|14132|14145.9|14133.9|14148.3|14136.3|14144|14132|0
1747719900000|2025-05-20 05:45:00|14143.8|14131.8|14137.2|14125.2|14143.8|14131.8|14137.2|14125.2|0
1747720200000|2025-05-20 05:50:00|14137.3|14125.3|14133.9|14121.9|14137.3|14125.3|14132.9|14120.9|0
1747720500000|2025-05-20 05:55:00|14132.9|14120.9|14130.5|14118.5|14135|14123|14130.5|14118.5|0
1747720800000|2025-05-20 06:00:00|14127.3|14115.3|14131.7|14126.7|14139.7|14134.7|14124|14112|16
1747721100000|2025-05-20 06:05:00|14132.2|14127.2|14131.2|14126.2|14133.2|14128.2|14129.2|14124.2|2
1747721400000|2025-05-20 06:10:00|14131.7|14126.7|14137.7|14132.7|14139.2|14134.2|14131.7|14126.7|6
1747721700000|2025-05-20 06:15:00|14137.2|14132.2|14138.2|14133.2|14139.7|14134.7|14134.7|14129.7|5
1747722000000|2025-05-20 06:20:00|14137.7|14132.7|14133.2|14128.2|14137.7|14132.7|14131.7|14126.7|4
1747722300000|2025-05-20 06:25:00|14130.2|14125.2|14129.2|14124.2|14130.2|14125.2|14129.2|14124.2|1
1747722600000|2025-05-20 06:30:00|14129.7|14124.7|14137.2|14132.2|14140.7|14135.7|14129.7|14124.7|26
1747722900000|2025-05-20 06:35:00|14138.2|14133.2|14139.7|14134.7|14139.7|14134.7|14138.2|14133.2|0
1747723200000|2025-05-20 06:40:00|14140.2|14135.2|14138.7|14133.7|14142.2|14137.2|14137.2|14132.2|4
1747723500000|2025-05-20 06:45:00|14146.2|14141.2|14143.2|14138.2|14146.2|14141.2|14142.7|14137.7|2
1747723800000|2025-05-20 06:50:00|14143.7|14138.7|14138.2|14133.2|14144.2|14139.2|14138.2|14133.2|3
1747724100000|2025-05-20 06:55:00|14137.7|14132.7|14127.2|14122.2|14137.7|14132.7|14127.2|14122.2|20
1747724400000|2025-05-20 07:00:00|14127.7|14122.7|14196.7|14191.7|14203.2|14198.2|14127.7|14122.7|717
1747724700000|2025-05-20 07:05:00|14197.2|14192.2|14185.7|14180.7|14197.7|14192.7|14178.2|14173.2|178
1747725000000|2025-05-20 07:10:00|14185.2|14180.2|14205.2|14200.2|14217.2|14212.2|14183.2|14178.2|163
1747725300000|2025-05-20 07:15:00|14208.7|14203.7|14207.7|14202.7|14215.2|14210.2|14192.7|14187.7|171
1747725600000|2025-05-20 07:20:00|14208.2|14203.2|14223.2|14218.2|14226.2|14221.2|14202.7|14197.7|171
1747725900000|2025-05-20 07:25:00|14222.7|14217.7|14221.7|14216.7|14224.7|14219.7|14214.2|14209.2|135
1747726200000|2025-05-20 07:30:00|14219.9|14214.9|14220.4|14215.4|14229.4|14224.4|14215.9|14210.9|140
1747726500000|2025-05-20 07:35:00|14219.9|14214.9|14229.4|14224.4|14236.9|14231.9|14218.4|14213.4|158
1747726800000|2025-05-20 07:40:00|14230.1|14225.1|14251.1|14246.1|14252.1|14247.1|14229.1|14224.1|123
1747727100000|2025-05-20 07:45:00|14251.6|14246.6|14256.1|14251.1|14257.1|14252.1|14242.6|14237.6|159
1747727400000|2025-05-20 07:50:00|14255.5|14250.5|14274|14269|14274.5|14269.5|14254|14249|108
1747727700000|2025-05-20 07:55:00|14273.5|14268.5|14286|14281|14292.5|14287.5|14272|14267|143
1747728000000|2025-05-20 08:00:00|14284.3|14279.3|14274.8|14269.8|14286.8|14281.8|14261.8|14256.8|133
1747728300000|2025-05-20 08:05:00|14274.3|14269.3|14272.8|14267.8|14274.3|14269.3|14261.3|14256.3|119
1747728600000|2025-05-20 08:10:00|14272.3|14267.3|14281.6|14276.6|14283.6|14278.6|14271.8|14266.8|114
1747728900000|2025-05-20 08:15:00|14280.1|14275.1|14291.1|14286.1|14299.6|14294.6|14279.6|14274.6|127
1747729200000|2025-05-20 08:20:00|14292.1|14287.1|14292.6|14287.6|14299.1|14294.1|14285.6|14280.6|91
1747729500000|2025-05-20 08:25:00|14292.1|14287.1|14289.1|14284.1|14299.1|14294.1|14286.1|14281.1|85
1747729800000|2025-05-20 08:30:00|14290.2|14285.2|14285.2|14280.2|14293.2|14288.2|14282.7|14277.7|67
1747730100000|2025-05-20 08:35:00|14284.7|14279.7|14279.2|14274.2|14289.2|14284.2|14273.2|14268.2|85
1747730400000|2025-05-20 08:40:00|14279.1|14274.1|14278.6|14273.6|14286.1|14281.1|14276.1|14271.1|62
1747730700000|2025-05-20 08:45:00|14279.1|14274.1|14278.1|14273.1|14280.6|14275.6|14269.6|14264.6|50
1747731000000|2025-05-20 08:50:00|14277.8|14272.8|14275.8|14270.8|14281.8|14276.8|14271.3|14266.3|37
1747731300000|2025-05-20 08:55:00|14276.3|14271.3|14279.8|14274.8|14280.3|14275.3|14269.8|14264.8|60
1747731600000|2025-05-20 09:00:00|14279.9|14274.9|14284.9|14279.9|14289.9|14284.9|14279.9|14274.9|82
1747731900000|2025-05-20 09:05:00|14285.4|14280.4|14283.9|14278.9|14287.4|14282.4|14281.4|14276.4|38
1747732200000|2025-05-20 09:10:00|14283.1|14278.1|14277.1|14272.1|14286.1|14281.1|14274.6|14269.6|87
1747732500000|2025-05-20 09:15:00|14276.6|14271.6|14300.1|14295.1|14300.6|14295.6|14276.6|14271.6|78
1747732800000|2025-05-20 09:20:00|14299.9|14294.9|14289.9|14284.9|14302.9|14297.9|14288.9|14283.9|75
1747733100000|2025-05-20 09:25:00|14289.4|14284.4|14279.4|14274.4|14289.9|14284.9|14277.9|14272.9|54
1747733400000|2025-05-20 09:30:00|14281.1|14276.1|14290.6|14285.6|14291.6|14286.6|14280.6|14275.6|79
1747733700000|2025-05-20 09:35:00|14290.1|14285.1|14302.1|14297.1|14302.1|14297.1|14289.6|14284.6|51
1747734000000|2025-05-20 09:40:00|14301.2|14296.2|14307.7|14302.7|14308.2|14303.2|14298.2|14293.2|81
1747734300000|2025-05-20 09:45:00|14308.2|14303.2|14319.7|14314.7|14320.7|14315.7|14308.2|14303.2|122
1747734600000|2025-05-20 09:50:00|14319|14314|14326|14321|14326|14321|14317|14312|91
1747734900000|2025-05-20 09:55:00|14326.5|14321.5|14319|14314|14327|14322|14313.5|14308.5|59
1747735200000|2025-05-20 10:00:00|14319.9|14314.9|14326.4|14321.4|14326.9|14321.9|14314.9|14309.9|56
1747735500000|2025-05-20 10:05:00|14325.9|14320.9|14330.9|14325.9|14334.4|14329.4|14325.9|14320.9|46
1747735800000|2025-05-20 10:10:00|14330.3|14325.3|14333.3|14328.3|14337.3|14332.3|14329.8|14324.8|74
1747736100000|2025-05-20 10:15:00|14332.8|14327.8|14333.3|14328.3|14337.8|14332.8|14332.3|14327.3|31
1747736400000|2025-05-20 10:20:00|14333.2|14328.2|14339.2|14334.2|14341.2|14336.2|14332.7|14327.7|46
1747736700000|2025-05-20 10:25:00|14339.7|14334.7|14338.2|14333.2|14341.2|14336.2|14332.2|14327.2|47
1747737000000|2025-05-20 10:30:00|14338.3|14333.3|14334.3|14329.3|14339.3|14334.3|14331.8|14326.8|35
1747737300000|2025-05-20 10:35:00|14334.8|14329.8|14330.8|14325.8|14335.3|14330.3|14330.3|14325.3|20
1747737600000|2025-05-20 10:40:00|14330.9|14325.9|14325.4|14320.4|14330.9|14325.9|14320.9|14315.9|40
1747737900000|2025-05-20 10:45:00|14324.9|14319.9|14323.9|14318.9|14325.4|14320.4|14319.4|14314.4|31
1747738200000|2025-05-20 10:50:00|14324|14319|14315.5|14310.5|14325.5|14320.5|14315|14310|44
1747738500000|2025-05-20 10:55:00|14315|14310|14314.5|14309.5|14317.5|14312.5|14312.5|14307.5|73
1747738800000|2025-05-20 11:00:00|14315.8|14310.8|14310.8|14305.8|14320.8|14315.8|14310.8|14305.8|25
1747739100000|2025-05-20 11:05:00|14310.3|14305.3|14303.8|14298.8|14313.8|14308.8|14302.8|14297.8|33
1747739400000|2025-05-20 11:10:00|14303.4|14298.4|14294.4|14289.4|14305.4|14300.4|14291.4|14286.4|90
1747739700000|2025-05-20 11:15:00|14293.9|14288.9|14295.4|14290.4|14303.4|14298.4|14293.4|14288.4|24
1747740000000|2025-05-20 11:20:00|14294.8|14289.8|14289.3|14284.3|14295.8|14290.8|14288.8|14283.8|42
1747740300000|2025-05-20 11:25:00|14288.8|14283.8|14293.8|14288.8|14294.8|14289.8|14285.3|14280.3|41
1747740600000|2025-05-20 11:30:00|14294.6|14289.6|14297.6|14292.6|14302.1|14297.1|14294.6|14289.6|37
1747740900000|2025-05-20 11:35:00|14297.1|14292.1|14299.6|14294.6|14305.6|14300.6|14296.1|14291.1|25
1747741200000|2025-05-20 11:40:00|14299.3|14294.3|14302.8|14297.8|14304.8|14299.8|14296.3|14291.3|32
1747741500000|2025-05-20 11:45:00|14303.3|14298.3|14312.3|14307.3|14312.8|14307.8|14301.3|14296.3|44
1747741800000|2025-05-20 11:50:00|14311.8|14306.8|14311.8|14306.8|14314.8|14309.8|14309.3|14304.3|38
1747742100000|2025-05-20 11:55:00|14311.3|14306.3|14316.8|14311.8|14318.3|14313.3|14310.8|14305.8|29
1747742400000|2025-05-20 12:00:00|14316.5|14311.5|14321|14316|14322|14317|14316|14311|36
1747742700000|2025-05-20 12:05:00|14321.5|14316.5|14320|14315|14325.5|14320.5|14319.5|14314.5|21
1747743000000|2025-05-20 12:10:00|14320.6|14315.6|14320.1|14315.1|14324.1|14319.1|14317.1|14312.1|22
1747743300000|2025-05-20 12:15:00|14319.6|14314.6|14326.1|14321.1|14328.1|14323.1|14319.1|14314.1|40
1747743600000|2025-05-20 12:20:00|14326.5|14321.5|14326|14321|14331|14326|14325.5|14320.5|21
1747743900000|2025-05-20 12:25:00|14325.5|14320.5|14320.5|14315.5|14326.5|14321.5|14317.5|14312.5|22
1747744200000|2025-05-20 12:30:00|14321.2|14316.2|14322.2|14317.2|14324.2|14319.2|14318.7|14313.7|41
1747744500000|2025-05-20 12:35:00|14321.7|14316.7|14310.2|14305.2|14321.7|14316.7|14308.2|14303.2|34
1747744800000|2025-05-20 12:40:00|14310.4|14305.4|14309.4|14304.4|14310.4|14305.4|14305.4|14300.4|30
1747745100000|2025-05-20 12:45:00|14308.9|14303.9|14314.4|14309.4|14316.9|14311.9|14307.9|14302.9|30
1747745400000|2025-05-20 12:50:00|14313.8|14308.8|14314.8|14309.8|14317.8|14312.8|14313.3|14308.3|44
1747745700000|2025-05-20 12:55:00|14315.3|14310.3|14320.3|14315.3|14321.3|14316.3|14314.8|14309.8|32
1747746000000|2025-05-20 13:00:00|14319.7|14314.7|14328.7|14323.7|14329.7|14324.7|14318.7|14313.7|31
1747746300000|2025-05-20 13:05:00|14329.2|14324.2|14339.2|14334.2|14339.7|14334.7|14328.2|14323.2|33
1747746600000|2025-05-20 13:10:00|14339|14334|14333|14328|14340|14335|14331|14326|98
1747746900000|2025-05-20 13:15:00|14333.5|14328.5|14344|14339|14344.5|14339.5|14333.5|14328.5|36
1747747200000|2025-05-20 13:20:00|14345.6|14340.6|14344.6|14339.6|14350.1|14345.1|14341.6|14336.6|42
1747747500000|2025-05-20 13:25:00|14345.1|14340.1|14343.1|14338.1|14346.6|14341.6|14338.6|14333.6|38
1747747800000|2025-05-20 13:30:00|14343.4|14338.4|14344.9|14339.9|14352.9|14347.9|14339.9|14334.9|101
1747748100000|2025-05-20 13:35:00|14345.4|14340.4|14347.9|14342.9|14350.9|14345.9|14340.4|14335.4|63
1747748400000|2025-05-20 13:40:00|14346.7|14341.7|14334.7|14329.7|14347.7|14342.7|14333.2|14328.2|60
1747748700000|2025-05-20 13:45:00|14335.2|14330.2|14329.7|14324.7|14335.7|14330.7|14326.2|14321.2|65
1747749000000|2025-05-20 13:50:00|14330|14325|14339.5|14334.5|14343|14338|14330|14325|36
1747749300000|2025-05-20 13:55:00|14340|14335|14334|14329|14344.5|14339.5|14334|14329|52
1747749600000|2025-05-20 14:00:00|14332.8|14327.8|14336.3|14331.3|14340.8|14335.8|14331.8|14326.8|87
1747749900000|2025-05-20 14:05:00|14334.8|14329.8|14317.3|14312.3|14338.3|14333.3|14315.3|14310.3|54
1747750200000|2025-05-20 14:10:00|14317.7|14312.7|14305.2|14300.2|14320.2|14315.2|14302.7|14297.7|93
1747750500000|2025-05-20 14:15:00|14304.7|14299.7|14284.2|14279.2|14308.2|14303.2|14282.2|14277.2|91
1747750800000|2025-05-20 14:20:00|14284.6|14279.6|14294.6|14289.6|14295.6|14290.6|14283.6|14278.6|147
1747751100000|2025-05-20 14:25:00|14294.1|14289.1|14301.6|14296.6|14303.1|14298.1|14292.6|14287.6|119
1747751400000|2025-05-20 14:30:00|14299.7|14294.7|14308.7|14303.7|14310.2|14305.2|14298.7|14293.7|55
1747751700000|2025-05-20 14:35:00|14308.2|14303.2|14311.7|14306.7|14311.7|14306.7|14300.7|14295.7|47
1747752000000|2025-05-20 14:40:00|14311.9|14306.9|14316.4|14311.4|14317.9|14312.9|14307.9|14302.9|67
1747752300000|2025-05-20 14:45:00|14316.9|14311.9|14316.9|14311.9|14318.9|14313.9|14312.9|14307.9|37
1747752600000|2025-05-20 14:50:00|14318.2|14313.2|14319.2|14314.2|14323.2|14318.2|14314.7|14309.7|56
1747752900000|2025-05-20 14:55:00|14319.7|14314.7|14326.2|14321.2|14330.7|14325.7|14319.7|14314.7|44
1747753200000|2025-05-20 15:00:00|14326.1|14321.1|14320.6|14315.6|14328.1|14323.1|14319.1|14314.1|34
1747753500000|2025-05-20 15:05:00|14321.1|14316.1|14322.1|14317.1|14325.1|14320.1|14315.1|14310.1|184
1747753800000|2025-05-20 15:10:00|14323.4|14318.4|14335.9|14330.9|14336.9|14331.9|14323.4|14318.4|90
1747754100000|2025-05-20 15:15:00|14335.4|14330.4|14332.4|14327.4|14335.9|14330.9|14328.4|14323.4|80
1747754400000|2025-05-20 15:20:00|14330.6|14325.6|14322.1|14317.1|14331.1|14326.1|14322.1|14317.1|98
1747754700000|2025-05-20 15:25:00|14323.1|14318.1|14312.1|14307.1|14327.6|14322.6|14309.6|14304.6|486
1747755000000|2025-05-20 15:30:00|14312.6|14306.6|14323.6|14316.6|14325.6|14318.6|14309.6|14303.6|538
1747755300000|2025-05-20 15:35:00|14321.6|14315.6|14328.6|14321.6|14331.6|14324.6|14319.6|14312.6|133
1747755600000|2025-05-20 15:40:00|14329.6|14322.6|14327.6|14320.6|14331.6|14325.6|14326.6|14320.6|19
1747755900000|2025-05-20 15:45:00|14328.6|14321.6|14328.6|14321.6|14330.6|14323.6|14326.6|14320.6|4
1747756200000|2025-05-20 15:50:00|14329.6|14322.6|14333.6|14326.6|14334.6|14327.6|14329.6|14322.6|8
1747756500000|2025-05-20 15:55:00|14334.6|14327.6|14341.6|14334.6|14344.6|14337.6|14334.6|14326.6|13
1747756800000|2025-05-20 16:00:00|14343.6|14335.6|14340.6|14333.6|14346.6|14339.6|14339.6|14332.6|29
1747757100000|2025-05-20 16:05:00|14339.6|14332.6|14334.6|14327.6|14339.6|14332.6|14332.6|14325.6|7
1747757400000|2025-05-20 16:10:00|14335.6|14328.6|14334.6|14327.6|14336.6|14329.6|14332.6|14325.6|14
1747757700000|2025-05-20 16:15:00|14335.6|14328.6|14337.6|14330.6|14337.6|14330.6|14332.6|14325.6|2
1747758000000|2025-05-20 16:20:00|14338.6|14331.6|14333.6|14326.6|14341.6|14335.6|14333.6|14326.6|5
1747758300000|2025-05-20 16:25:00|14332.6|14325.6|14340.6|14333.6|14341.6|14334.6|14331.6|14324.6|3
1747758600000|2025-05-20 16:30:00|14341.6|14334.6|14344.6|14337.6|14345.6|14338.6|14341.6|14334.6|6
1747758900000|2025-05-20 16:35:00|14345.6|14338.6|14345.6|14338.6|14347.6|14340.6|14343.6|14336.6|3
1747759200000|2025-05-20 16:40:00|14346.6|14339.6|14348.6|14341.6|14348.6|14342.6|14343.6|14336.6|9
1747759500000|2025-05-20 16:45:00|14349.6|14342.6|14347.6|14340.6|14350.6|14343.6|14347.6|14340.6|3
1747759800000|2025-05-20 16:50:00|14348.6|14341.6|14349.6|14342.6|14349.6|14343.6|14345.6|14338.6|5
1747760100000|2025-05-20 16:55:00|14350.6|14343.6|14350.6|14343.6|14352.6|14346.6|14350.6|14343.6|12
1747760400000|2025-05-20 17:00:00|14351.6|14344.6|14355.6|14348.6|14355.6|14348.6|14350.6|14343.6|1
1747760700000|2025-05-20 17:05:00|14356.6|14349.6|14355.6|14349.6|14356.6|14350.6|14355.6|14348.6|3
1747761000000|2025-05-20 17:10:00|14356.6|14350.6|14358.6|14351.6|14358.6|14352.6|14354.6|14347.6|13
1747761300000|2025-05-20 17:15:00|14357.6|14352.6|14352.6|14345.6|14359.6|14353.6|14352.6|14343.6|20
1747761600000|2025-05-20 17:20:00|14351.6|14344.6|14351.6|14344.6|14352.6|14345.6|14349.6|14340.6|2
1747761900000|2025-05-20 17:25:00|14352.6|14345.6|14352.6|14343.6|14355.6|14349.6|14351.6|14343.6|10
1747762200000|2025-05-20 17:30:00|14351.6|14344.6|14348.6|14341.6|14354.6|14347.6|14346.6|14339.6|1
1747762500000|2025-05-20 17:35:00|14347.6|14340.6|14345.6|14338.6|14350.6|14344.6|14345.6|14338.6|28
1747762800000|2025-05-20 17:40:00|14346.6|14339.6|14349.6|14342.6|14350.6|14343.6|14346.6|14339.6|6
1747763100000|2025-05-20 17:45:00|14348.6|14341.6|14346.6|14338.6|14349.6|14342.6|14346.6|14337.6|1
1747763400000|2025-05-20 17:50:00|14345.6|14337.6|14344.6|14335.6|14345.6|14337.6|14340.6|14334.6|11
1747763700000|2025-05-20 17:55:00|14343.6|14334.6|14346.6|14334.6|14346.6|14339.6|14341.6|14334.6|14
1747764000000|2025-05-20 18:00:00|14344.4|14332.4|14346.6|14334.6|14346.7|14334.7|14344.3|14332.3|0
1747764300000|2025-05-20 18:05:00|14346.7|14334.7|14346.6|14334.6|14346.7|14334.7|14344.4|14332.4|0
1747764600000|2025-05-20 18:10:00|14345.5|14333.5|14346.6|14334.6|14348.8|14336.8|14345.5|14333.5|0
1747764900000|2025-05-20 18:15:00|14346.5|14334.5|14342|14330|14346.6|14334.6|14339.8|14327.8|0
1747765200000|2025-05-20 18:20:00|14339.8|14327.8|14333.2|14321.2|14342|14330|14327.3|14315.3|0
1747765500000|2025-05-20 18:25:00|14333.1|14321.1|14321.8|14309.8|14335.5|14323.5|14319.6|14307.6|0
1747765800000|2025-05-20 18:30:00|14324|14312|14325.6|14313.6|14326.3|14314.3|14321.7|14309.7|0
1747766100000|2025-05-20 18:35:00|14325.7|14313.7|14334.3|14322.3|14334.4|14322.4|14325.4|14313.4|0
1747766400000|2025-05-20 18:40:00|14332.1|14320.1|14327.6|14315.6|14334.3|14322.3|14325.3|14313.3|0
1747766700000|2025-05-20 18:45:00|14327.7|14315.7|14327.6|14315.6|14329.9|14317.9|14325.3|14313.3|0
1747767000000|2025-05-20 18:50:00|14327.7|14315.7|14327.6|14315.6|14329.9|14317.9|14325.3|14313.3|0
1747767300000|2025-05-20 18:55:00|14328.7|14316.7|14331.9|14319.9|14334.1|14322.1|14327.5|14315.5|0
1747767600000|2025-05-20 19:00:00|14331.8|14319.8|14316.2|14304.2|14331.9|14319.9|14316.1|14304.1|0
1747767900000|2025-05-20 19:05:00|14318.4|14306.4|14326.7|14314.7|14328.9|14316.9|14313.9|14301.9|0
1747768200000|2025-05-20 19:10:00|14328.9|14316.9|14331.2|14319.2|14333.4|14321.4|14326.6|14314.6|0
1747768500000|2025-05-20 19:15:00|14331.1|14319.1|14331.3|14319.3|14331.4|14319.4|14326.7|14314.7|0
1747768800000|2025-05-20 19:20:00|14331.4|14319.4|14335.7|14323.7|14335.8|14323.8|14331.3|14319.3|0
1747769100000|2025-05-20 19:25:00|14335.8|14323.8|14333.6|14321.6|14338.1|14326.1|14333.5|14321.5|0
1747769400000|2025-05-20 19:30:00|14335.8|14323.8|14342.7|14330.7|14345|14333|14335.8|14323.8|0
1747769700000|2025-05-20 19:35:00|14342.8|14330.8|14345|14333|14347.1|14335.1|14340.5|14328.5|0
1747770000000|2025-05-20 19:40:00|14346|14334|14340.3|14328.3|14347.2|14335.2|14340.3|14328.3|0
1747770300000|2025-05-20 19:45:00|14339.5|14327.5|14337.2|14325.2|14341.8|14329.8|14337.2|14325.2|0
1747770600000|2025-05-20 19:50:00|14337.1|14325.1|14344.1|14332.1|14346.4|14334.4|14332.8|14320.8|0
1747770900000|2025-05-20 19:55:00|14341.9|14329.9|14346.5|14334.5|14346.6|14334.6|14339.8|14327.8|0
1747771200000|2025-05-20 20:00:00|14348.3|14336.3|14338.1|14326.1|14349|14337|14337.6|14325.6|0
1747771500000|2025-05-20 20:05:00|14338.5|14326.5|14335.4|14323.4|14342.1|14330.1|14335.2|14323.2|0
1747771800000|2025-05-20 20:10:00|14335.8|14323.8|14335.2|14323.2|14337.9|14325.9|14333.8|14321.8|0
1747772100000|2025-05-20 20:15:00|14334.8|14322.8|14342.1|14330.1|14342.3|14330.3|14334.8|14322.8|0
1747772400000|2025-05-20 20:20:00|14342|14330|14345.1|14333.1|14345.1|14333.1|14341.6|14329.6|0
1747772700000|2025-05-20 20:25:00|14344.7|14332.7|14345.6|14333.6|14346.9|14334.9|14344.5|14332.5|0
1747773000000|2025-05-20 20:30:00|14345.1|14333.1|14344.7|14332.7|14345.1|14333.1|14343.6|14331.6|0
1747773300000|2025-05-20 20:35:00|14344.5|14332.5|14342.7|14330.7|14345.6|14333.6|14342.7|14330.7|0
1747773600000|2025-05-20 20:40:00|14343.1|14331.1|14342|14330|14344|14332|14341.6|14329.6|0
1747773900000|2025-05-20 20:45:00|14341.6|14329.6|14340.7|14328.7|14342.2|14330.2|14339.8|14327.8|0
1747774200000|2025-05-20 20:50:00|14340.2|14328.2|14338.7|14326.7|14341.1|14329.1|14337.3|14325.3|0
1747774500000|2025-05-20 20:55:00|14338.2|14326.2|14340.7|14328.7|14342.2|14330.2|14338.2|14326.2|0
1747774800000|2025-05-20 21:00:00|14341.6|14329.6|14342.5|14330.5|14342.7|14330.7|14341.6|14329.6|0
1747775100000|2025-05-20 21:05:00|14344|14332|14342.5|14330.5|14344|14332|14341.8|14329.8|0
1747775400000|2025-05-20 21:10:00|14342.3|14330.3|14341.8|14329.8|14342.5|14330.5|14340.7|14328.7|0
1747775700000|2025-05-20 21:15:00|14341.1|14329.1|14340|14328|14341.1|14329.1|14339.8|14327.8|0
1747776000000|2025-05-20 21:20:00|14340.5|14328.5|14340|14328|14340.9|14328.9|14339.3|14327.3|0
1747776300000|2025-05-20 21:25:00|14339.8|14327.8|14340|14328|14340.5|14328.5|14339.3|14327.3|0
1747776600000|2025-05-20 21:30:00|14340.5|14328.5|14340.5|14328.5|14341.1|14329.1|14340|14328|0
1747776900000|2025-05-20 21:35:00|14340.2|14328.2|14340.5|14328.5|14340.5|14328.5|14340.2|14328.2|0
1747777200000|2025-05-20 21:40:00|14340.7|14328.7|14339.6|14327.6|14341.1|14329.1|14339.6|14327.6|0
1747777500000|2025-05-20 21:45:00|14339.8|14327.8|14340.7|14328.7|14340.7|14328.7|14339.6|14327.6|0
1747777800000|2025-05-20 21:50:00|14340.5|14328.5|14340.7|14328.7|14341.6|14329.6|14340.5|14328.5|0
1747778100000|2025-05-20 21:55:00|14340.5|14328.5|14340|14328|14340.5|14328.5|14340|14328|0
1747778400000|2025-05-20 22:00:00|14338.9|14326.9|14337.6|14325.6|14340.2|14328.2|14335.8|14323.8|0
1747778700000|2025-05-20 22:05:00|14337.8|14325.8|14316.1|14304.1|14337.8|14325.8|14315.6|14303.6|0
1747779000000|2025-05-20 22:10:00|14315.8|14303.8|14315.8|14303.8|14322.8|14310.8|14311.4|14299.4|0
1747779300000|2025-05-20 22:15:00|14315.6|14303.6|14328.4|14316.4|14329.9|14317.9|14313.8|14301.8|0
1747779600000|2025-05-20 22:20:00|14328.8|14316.8|14329.7|14317.7|14332.2|14320.2|14328.4|14316.4|0
1747779900000|2025-05-20 22:25:00|14329.9|14317.9|14328.5|14316.5|14331.3|14319.3|14325.2|14313.2|0
1747780200000|2025-05-20 22:30:00|14327.8|14315.8|14336.2|14324.2|14338.4|14326.4|14327.8|14315.8|0
1747780500000|2025-05-20 22:35:00|14334.5|14322.5|14335.6|14323.6|14337.6|14325.6|14334.2|14322.2|0
1747780800000|2025-05-20 22:40:00|14335.3|14323.3|14335.6|14323.6|14336.3|14324.3|14331.6|14319.6|0
1747781100000|2025-05-20 22:45:00|14335.2|14323.2|14333.2|14321.2|14335.2|14323.2|14331.6|14319.6|0
1747781400000|2025-05-20 22:50:00|14332.7|14320.7|14333.1|14321.1|14334.9|14322.9|14330.7|14318.7|0
1747781700000|2025-05-20 22:55:00|14333.2|14321.2|14336.7|14324.7|14337.6|14325.6|14333.2|14321.2|0
1747782000000|2025-05-20 23:00:00|14337.2|14325.2|14340.8|14328.8|14344.3|14332.3|14335.6|14323.6|0
1747782300000|2025-05-20 23:05:00|14340.5|14328.5|14341.9|14329.9|14342.5|14330.5|14340.5|14328.5|0
1747782600000|2025-05-20 23:10:00|14341.4|14329.4|14341.9|14329.9|14343.4|14331.4|14341.4|14329.4|0
1747782900000|2025-05-20 23:15:00|14341.7|14329.7|14340.8|14328.8|14342.5|14330.5|14340.5|14328.5|0
1747783200000|2025-05-20 23:20:00|14340.5|14328.5|14340.1|14328.1|14342.5|14330.5|14340.1|14328.1|0
1747783500000|2025-05-20 23:25:00|14339.4|14327.4|14340.8|14328.8|14341|14329|14339.2|14327.2|0
1747783800000|2025-05-20 23:30:00|14340.5|14328.5|14339.6|14327.6|14341|14329|14339.4|14327.4|0
1747784100000|2025-05-20 23:35:00|14339.4|14327.4|14338.5|14326.5|14341.4|14329.4|14337.4|14325.4|0
1747784400000|2025-05-20 23:40:00|14338.3|14326.3|14333.3|14321.3|14338.5|14326.5|14332.4|14320.4|0
1747784700000|2025-05-20 23:45:00|14333.1|14321.1|14334.2|14322.2|14335.3|14323.3|14332.7|14320.7|0
1747785000000|2025-05-20 23:50:00|14334|14322|14339.7|14327.7|14340.2|14328.2|14334|14322|0
1747785300000|2025-05-20 23:55:00|14339.3|14327.3|14343.7|14331.7|14343.7|14331.7|14339.3|14327.3|0
1747785600000|2025-05-21 00:00:00|14343.5|14331.5|14345|14333|14346.8|14334.8|14342.2|14330.2|0
1747785900000|2025-05-21 00:05:00|14344.6|14332.6|14337.9|14325.9|14344.6|14332.6|14337.2|14325.2|0
1747786200000|2025-05-21 00:10:00|14337.7|14325.7|14342.3|14330.3|14342.7|14330.7|14337.7|14325.7|0
1747786500000|2025-05-21 00:15:00|14342.2|14330.2|14335.3|14323.3|14343.6|14331.6|14335.2|14323.2|0
1747786800000|2025-05-21 00:20:00|14337.4|14325.4|14342|14330|14342|14330|14333.1|14321.1|0
1747787100000|2025-05-21 00:25:00|14342.1|14330.1|14346.5|14334.5|14346.5|14334.5|14342|14330|0
1747787400000|2025-05-21 00:30:00|14346.4|14334.4|14344.2|14332.2|14346.5|14334.5|14344.2|14332.2|0
1747787700000|2025-05-21 00:35:00|14345.3|14333.3|14346.4|14334.4|14346.5|14334.5|14344.2|14332.2|0
1747788000000|2025-05-21 00:40:00|14346.5|14334.5|14344.2|14332.2|14346.5|14334.5|14342|14330|0
1747788300000|2025-05-21 00:45:00|14344.3|14332.3|14344.2|14332.2|14346.5|14334.5|14344.2|14332.2|0
1747788600000|2025-05-21 00:50:00|14342.1|14330.1|14344.1|14332.1|14344.2|14332.2|14339.7|14327.7|0
1747788900000|2025-05-21 00:55:00|14344.2|14332.2|14341.9|14329.9|14344.2|14332.2|14341.9|14329.9|0
1747789200000|2025-05-21 01:00:00|14342|14330|14344.1|14332.1|14344.1|14332.1|14336.3|14324.3|0
1747789500000|2025-05-21 01:05:00|14346.3|14334.3|14344.1|14332.1|14346.4|14334.4|14344.1|14332.1|0
1747789800000|2025-05-21 01:10:00|14343|14331|14346.3|14334.3|14348.5|14336.5|14343|14331|0
1747790100000|2025-05-21 01:15:00|14346.2|14334.2|14341.8|14329.8|14346.3|14334.3|14341.8|14329.8|0
1747790400000|2025-05-21 01:20:00|14342.9|14330.9|14337.3|14325.3|14342.9|14330.9|14337.3|14325.3|0
1747790700000|2025-05-21 01:25:00|14338.4|14326.4|14339.5|14327.5|14339.5|14327.5|14335.1|14323.1|0
1747791000000|2025-05-21 01:30:00|14338.4|14326.4|14339.4|14327.4|14339.5|14327.5|14335|14323|0
1747791300000|2025-05-21 01:35:00|14339.3|14327.3|14343.8|14331.8|14343.8|14331.8|14337.1|14325.1|0
1747791600000|2025-05-21 01:40:00|14343.7|14331.7|14348.2|14336.2|14348.2|14336.2|14343.7|14331.7|0
1747791900000|2025-05-21 01:45:00|14346|14334|14348.2|14336.2|14348.2|14336.2|14346|14334|0
1747792200000|2025-05-21 01:50:00|14348.1|14336.1|14346|14334|14348.1|14336.1|14345.9|14333.9|0
1747792500000|2025-05-21 01:55:00|14347.1|14335.1|14343.8|14331.8|14347.1|14335.1|14343.7|14331.7|0
1747792800000|2025-05-21 02:00:00|14343.7|14331.7|14341.6|14329.6|14343.8|14331.8|14341.6|14329.6|0
1747793100000|2025-05-21 02:05:00|14341.7|14329.7|14338.3|14326.3|14341.7|14329.7|14335|14323|0
1747793400000|2025-05-21 02:10:00|14339.4|14327.4|14339.4|14327.4|14339.4|14327.4|14335.1|14323.1|0
1747793700000|2025-05-21 02:15:00|14338.3|14326.3|14334.8|14322.8|14339.4|14327.4|14332.7|14320.7|0
1747794000000|2025-05-21 02:20:00|14334.9|14322.9|14332.7|14320.7|14337.1|14325.1|14332.7|14320.7|0
1747794300000|2025-05-21 02:25:00|14330.6|14318.6|14332.7|14320.7|14335|14323|14330.5|14318.5|0
1747794600000|2025-05-21 02:30:00|14332.8|14320.8|14337.2|14325.2|14339.4|14327.4|14329.4|14317.4|0
1747794900000|2025-05-21 02:35:00|14337.3|14325.3|14337.2|14325.2|14337.3|14325.3|14337.2|14325.2|0
1747795200000|2025-05-21 02:40:00|14338.3|14326.3|14335.8|14323.8|14338.3|14326.3|14335.8|14323.8|0
1747795500000|2025-05-21 02:45:00|14336.9|14324.9|14338|14326|14338|14326|14335.8|14323.8|0
1747796100000|2025-05-21 02:55:00|14338.1|14326.1|14338|14326|14338.1|14326.1|14335.9|14323.9|0
1747796400000|2025-05-21 03:00:00|14338.1|14326.1|14338.1|14326.1|14339.2|14327.2|14337|14325|0
1747796700000|2025-05-21 03:05:00|14339.2|14327.2|14342.6|14330.6|14342.7|14330.7|14338.1|14326.1|0
1747797300000|2025-05-21 03:15:00|14341.5|14329.5|14337|14325|14341.5|14329.5|14335.9|14323.9|0
1747797600000|2025-05-21 03:20:00|14335.9|14323.9|14338.1|14326.1|14338.1|14326.1|14335.9|14323.9|0
1747797900000|2025-05-21 03:25:00|14338|14326|14338|14326|14338.1|14326.1|14338|14326|0
1747798200000|2025-05-21 03:30:00|14337|14325|14338.1|14326.1|14340.3|14328.3|14335.9|14323.9|0
1747798500000|2025-05-21 03:35:00|14337|14325|14337|14325|14338.1|14326.1|14337|14325|0
1747798800000|2025-05-21 03:40:00|14338.1|14326.1|14338.1|14326.1|14338.1|14326.1|14331.5|14319.5|0
1747799100000|2025-05-21 03:45:00|14338.2|14326.2|14338.2|14326.2|14342.6|14330.6|14336.1|14324.1|0
1747799400000|2025-05-21 03:50:00|14339.3|14327.3|14338.2|14326.2|14340.4|14328.4|14338.2|14326.2|0
1747799700000|2025-05-21 03:55:00|14336|14324|14336|14324|14336|14324|14336|14324|0
1747800000000|2025-05-21 04:00:00|14334.9|14322.9|14336|14324|14338.1|14326.1|14333.8|14321.8|0
1747800300000|2025-05-21 04:05:00|14335.9|14323.9|14335.9|14323.9|14336|14324|14333.7|14321.7|0
1747800600000|2025-05-21 04:10:00|14336|14324|14333.8|14321.8|14338.1|14326.1|14333.7|14321.7|0
1747800900000|2025-05-21 04:15:00|14335.9|14323.9|14335.9|14323.9|14338.1|14326.1|14335.9|14323.9|0
1747801200000|2025-05-21 04:20:00|14338.1|14326.1|14333.6|14321.6|14338.1|14326.1|14333.6|14321.6|0
1747801500000|2025-05-21 04:25:00|14331.5|14319.5|14331.4|14319.4|14334.7|14322.7|14331.4|14319.4|0
1747801800000|2025-05-21 04:30:00|14329.2|14317.2|14333.7|14321.7|14335.9|14323.9|14329.2|14317.2|0
1747802100000|2025-05-21 04:35:00|14333.6|14321.6|14331.5|14319.5|14333.7|14321.7|14330.4|14318.4|0
1747802400000|2025-05-21 04:40:00|14330.4|14318.4|14327.1|14315.1|14330.4|14318.4|14327|14315|0
1747802700000|2025-05-21 04:45:00|14324.9|14312.9|14328.2|14316.2|14329.3|14317.3|14324.9|14312.9|0
1747803000000|2025-05-21 04:50:00|14327.1|14315.1|14327.1|14315.1|14328.1|14316.1|14323.8|14311.8|0
1747803300000|2025-05-21 04:55:00|14326|14314|14327.1|14315.1|14327.1|14315.1|14324.9|14312.9|0
1747803600000|2025-05-21 05:00:00|14325|14313|14333.7|14321.7|14333.7|14321.7|14325|14313|0
1747803900000|2025-05-21 05:05:00|14333.6|14321.6|14336|14324|14340.3|14328.3|14333.6|14321.6|0
1747804200000|2025-05-21 05:10:00|14335.9|14323.9|14336|14324|14338.2|14326.2|14333.8|14321.8|0
1747804500000|2025-05-21 05:15:00|14338.2|14326.2|14338.2|14326.2|14338.2|14326.2|14336|14324|0
1747804800000|2025-05-21 05:20:00|14334.9|14322.9|14336|14324|14340.4|14328.4|14334.9|14322.9|0
1747805100000|2025-05-21 05:25:00|14333.8|14321.8|14333.8|14321.8|14336|14324|14331.6|14319.6|0
1747805400000|2025-05-21 05:30:00|14333.7|14321.7|14331.5|14319.5|14333.8|14321.8|14330.4|14318.4|0
1747805700000|2025-05-21 05:35:00|14332.6|14320.6|14333.6|14321.6|14333.7|14321.7|14329.3|14317.3|0
1747806000000|2025-05-21 05:40:00|14331.5|14319.5|14329.2|14317.2|14331.5|14319.5|14329.1|14317.1|0
1747806300000|2025-05-21 05:45:00|14329.1|14317.1|14322.3|14310.3|14329.2|14317.2|14322.3|14310.3|0
1747806600000|2025-05-21 05:50:00|14322.2|14310.2|14322.2|14310.2|14325.5|14313.5|14320|14308|0
1747806900000|2025-05-21 05:55:00|14323.3|14311.3|14322.1|14310.1|14326.6|14314.6|14322.1|14310.1|0
1747807200000|2025-05-21 06:00:00|14320|14308|14323|14318|14338|14333|14311.3|14299.3|18
1747807500000|2025-05-21 06:05:00|14322|14317|14319|14314|14322|14317|14317.5|14312.5|17
1747807800000|2025-05-21 06:10:00|14319.5|14314.5|14321.5|14316.5|14322.5|14317.5|14318|14313|7
1747808100000|2025-05-21 06:15:00|14318.5|14313.5|14315.5|14310.5|14319|14314|14313|14308|14
1747808400000|2025-05-21 06:20:00|14315|14310|14311|14306|14319.5|14314.5|14310.5|14305.5|11
1747808700000|2025-05-21 06:25:00|14310.5|14305.5|14308|14303|14312|14307|14307|14302|8
1747809000000|2025-05-21 06:30:00|14308.5|14303.5|14302.5|14297.5|14310.5|14305.5|14302.5|14297.5|8
1747809300000|2025-05-21 06:35:00|14302|14297|14297.5|14292.5|14302.5|14297.5|14297|14292|6
1747809600000|2025-05-21 06:40:00|14297|14292|14299.5|14294.5|14299.5|14294.5|14296.5|14291.5|2
1747809900000|2025-05-21 06:45:00|14303|14298|14297|14292|14308.5|14303.5|14297|14292|5
1747810200000|2025-05-21 06:50:00|14297.5|14292.5|14297.5|14292.5|14300.5|14295.5|14297.5|14292.5|1
1747810500000|2025-05-21 06:55:00|14297|14292|14270|14265|14297|14292|14269.5|14264.5|79
1747810800000|2025-05-21 07:00:00|14273|14268|14332|14327|14340|14335|14273|14268|290
1747811100000|2025-05-21 07:05:00|14332.5|14327.5|14343|14338|14345|14340|14324.5|14319.5|82
1747811400000|2025-05-21 07:10:00|14343.5|14338.5|14340|14335|14345|14340|14327.5|14322.5|59
1747811700000|2025-05-21 07:15:00|14340.5|14335.5|14346.5|14341.5|14353|14348|14333.5|14328.5|136
1747812000000|2025-05-21 07:20:00|14347.5|14342.5|14330.5|14325.5|14347.5|14342.5|14326.5|14321.5|86
1747812300000|2025-05-21 07:25:00|14330|14325|14344|14339|14346|14341|14327.5|14322.5|86
1747812600000|2025-05-21 07:30:00|14343.5|14338.5|14341.5|14336.5|14351.5|14346.5|14338.5|14333.5|65
1747812900000|2025-05-21 07:35:00|14340.5|14335.5|14342.5|14337.5|14349.5|14344.5|14334.5|14329.5|56
1747813200000|2025-05-21 07:40:00|14342|14337|14352|14347|14353.7|14348.7|14341|14336|44
1747813500000|2025-05-21 07:45:00|14352.5|14347.5|14354.5|14349.5|14355.5|14350.5|14348.5|14343.5|33
1747813800000|2025-05-21 07:50:00|14355.4|14350.4|14352.9|14347.9|14356.9|14351.9|14350.9|14345.9|28
1747814100000|2025-05-21 07:55:00|14353.4|14348.4|14360.9|14355.9|14363.9|14358.9|14352.9|14347.9|89
1747814400000|2025-05-21 08:00:00|14362.1|14357.1|14362.6|14357.6|14371.1|14366.1|14357.1|14352.1|103
1747814700000|2025-05-21 08:05:00|14363.1|14358.1|14350.1|14345.1|14363.6|14358.6|14347.6|14342.6|78
1747815000000|2025-05-21 08:10:00|14350|14345|14345.5|14340.5|14353.5|14348.5|14343|14338|76
1747815300000|2025-05-21 08:15:00|14345|14340|14346|14341|14348|14343|14339.5|14334.5|72
1747815600000|2025-05-21 08:20:00|14345.2|14340.2|14359.2|14354.2|14359.2|14354.2|14345.2|14340.2|70
1747815900000|2025-05-21 08:25:00|14359.7|14354.7|14362.2|14357.2|14368.2|14363.2|14358.7|14353.7|55
1747816200000|2025-05-21 08:30:00|14361.4|14356.4|14361.4|14356.4|14372.4|14367.4|14357.4|14352.4|43
1747816500000|2025-05-21 08:35:00|14360.9|14355.9|14343.4|14338.4|14360.9|14355.9|14337.4|14332.4|108
1747816800000|2025-05-21 08:40:00|14344.8|14339.8|14344.8|14339.8|14348.8|14343.8|14340.3|14335.3|34
1747817100000|2025-05-21 08:45:00|14345.3|14340.3|14338.3|14333.3|14345.8|14340.8|14333.8|14328.8|24
1747817400000|2025-05-21 08:50:00|14338.5|14333.5|14333|14328|14340|14335|14330|14325|30
1747817700000|2025-05-21 08:55:00|14333.5|14328.5|14332|14327|14337.5|14332.5|14328.5|14323.5|38
1747818000000|2025-05-21 09:00:00|14332.5|14327.5|14320.5|14315.5|14335|14330|14319.5|14314.5|71
1747818300000|2025-05-21 09:05:00|14319.5|14314.5|14327.5|14322.5|14332|14327|14319.5|14314.5|31
1747818600000|2025-05-21 09:10:00|14327.1|14322.1|14317.1|14312.1|14331.1|14326.1|14317.1|14312.1|50
1747818900000|2025-05-21 09:15:00|14317.6|14312.6|14332.1|14327.1|14333.1|14328.1|14315.1|14310.1|38
1747819200000|2025-05-21 09:20:00|14332|14327|14315|14310|14333.5|14328.5|14315|14310|40
1747819500000|2025-05-21 09:25:00|14315.5|14310.5|14312.5|14307.5|14323|14318|14312.5|14307.5|27
1747819800000|2025-05-21 09:30:00|14312.1|14307.1|14301.6|14296.6|14312.1|14307.1|14295.6|14290.6|33
1747820100000|2025-05-21 09:35:00|14301.1|14296.1|14305.6|14300.6|14310.6|14305.6|14301.1|14296.1|14
1747820400000|2025-05-21 09:40:00|14305.4|14300.4|14292.4|14287.4|14307.4|14302.4|14288.4|14283.4|34
1747820700000|2025-05-21 09:45:00|14291.9|14286.9|14289.4|14284.4|14296.4|14291.4|14287.9|14282.9|29
1747821000000|2025-05-21 09:50:00|14290.2|14285.2|14291.2|14286.2|14295.2|14290.2|14286.7|14281.7|38
1747821300000|2025-05-21 09:55:00|14289.2|14284.2|14292.7|14287.7|14294.2|14289.2|14288.2|14283.2|36
1747821600000|2025-05-21 10:00:00|14290.7|14285.7|14276.2|14271.2|14295.2|14290.2|14275.2|14270.2|42
1747821900000|2025-05-21 10:05:00|14276.7|14271.7|14288.2|14283.2|14290.2|14285.2|14271.2|14266.2|39
1747822200000|2025-05-21 10:10:00|14287.7|14282.7|14280.2|14275.2|14288.2|14283.2|14277.2|14272.2|38
1747822500000|2025-05-21 10:15:00|14280.7|14275.7|14270.2|14265.2|14282.2|14277.2|14270.2|14265.2|26
1747822800000|2025-05-21 10:20:00|14270.8|14265.8|14267.8|14262.8|14271.8|14266.8|14259.3|14254.3|50
1747823100000|2025-05-21 10:25:00|14267.3|14262.3|14257.3|14252.3|14270.8|14265.8|14256.8|14251.8|52
1747823400000|2025-05-21 10:30:00|14256.9|14251.9|14262.4|14257.4|14263.9|14258.9|14256.9|14251.9|40
1747823700000|2025-05-21 10:35:00|14261.9|14256.9|14271.9|14266.9|14278.4|14273.4|14259.9|14254.9|49
1747824000000|2025-05-21 10:40:00|14271.6|14266.6|14272.1|14267.1|14284.1|14279.1|14271.1|14266.1|35
1747824300000|2025-05-21 10:45:00|14272.6|14267.6|14281.6|14276.6|14282.1|14277.1|14272.1|14267.1|20
1747824600000|2025-05-21 10:50:00|14282.2|14277.2|14275.7|14270.7|14286.2|14281.2|14274.7|14269.7|24
1747824900000|2025-05-21 10:55:00|14276.7|14271.7|14284.2|14279.2|14284.2|14279.2|14276.2|14271.2|11
1747825200000|2025-05-21 11:00:00|14283.8|14278.8|14280.3|14275.3|14286.3|14281.3|14276.8|14271.8|54
1747825500000|2025-05-21 11:05:00|14280.8|14275.8|14281.3|14276.3|14283.3|14278.3|14274.3|14269.3|54
1747825800000|2025-05-21 11:10:00|14283.2|14278.2|14288.2|14283.2|14290.7|14285.7|14283.2|14278.2|27
1747826100000|2025-05-21 11:15:00|14287.7|14282.7|14280.2|14275.2|14287.7|14282.7|14276.7|14271.7|46
1747826400000|2025-05-21 11:20:00|14280.7|14275.7|14281.7|14276.7|14288.2|14283.2|14280.2|14275.2|38
1747826700000|2025-05-21 11:25:00|14281.2|14276.2|14273.7|14268.7|14282.2|14277.2|14271.7|14266.7|52
1747827000000|2025-05-21 11:30:00|14273.1|14268.1|14274.1|14269.1|14284.6|14279.6|14271.1|14266.1|105
1747827300000|2025-05-21 11:35:00|14273.6|14268.6|14275.1|14270.1|14283.1|14278.1|14272.1|14267.1|75
1747827600000|2025-05-21 11:40:00|14274.6|14269.6|14273.6|14268.6|14275.6|14270.6|14268.6|14263.6|38
1747827900000|2025-05-21 11:45:00|14273.1|14268.1|14271.1|14266.1|14273.6|14268.6|14263.1|14258.1|30
1747828200000|2025-05-21 11:50:00|14270.1|14265.1|14274.1|14269.1|14274.1|14269.1|14269.6|14264.6|29
1747828500000|2025-05-21 11:55:00|14273.6|14268.6|14276.1|14271.1|14281.1|14276.1|14273.6|14268.6|43
1747828800000|2025-05-21 12:00:00|14275.7|14270.7|14279.7|14274.7|14280.2|14275.2|14273.7|14268.7|31
1747829100000|2025-05-21 12:05:00|14280.2|14275.2|14277.7|14272.7|14282.2|14277.2|14272.7|14267.7|44
1747829400000|2025-05-21 12:10:00|14278.2|14273.2|14283.2|14278.2|14284.2|14279.2|14275.7|14270.7|33
1747829700000|2025-05-21 12:15:00|14283.7|14278.7|14280.2|14275.2|14285.2|14280.2|14276.2|14271.2|32
1747830000000|2025-05-21 12:20:00|14279.6|14274.6|14286.6|14281.6|14288.6|14283.6|14279.6|14274.6|43
1747830300000|2025-05-21 12:25:00|14286.1|14281.1|14286.6|14281.6|14295.6|14290.6|14286.1|14281.1|52
1747830600000|2025-05-21 12:30:00|14285.9|14280.9|14290.9|14285.9|14290.9|14285.9|14280.9|14275.9|34
1747830900000|2025-05-21 12:35:00|14290.4|14285.4|14291.9|14286.9|14294.4|14289.4|14287.4|14282.4|34
1747831200000|2025-05-21 12:40:00|14293.1|14288.1|14289.1|14284.1|14293.1|14288.1|14284.1|14279.1|48
1747831500000|2025-05-21 12:45:00|14288.6|14283.6|14283.1|14278.1|14288.6|14283.6|14279.6|14274.6|27
1747831800000|2025-05-21 12:50:00|14283.5|14278.5|14288.5|14283.5|14289|14284|14282|14277|36
1747832100000|2025-05-21 12:55:00|14289|14284|14298.5|14293.5|14300.5|14295.5|14288.5|14283.5|39
1747832400000|2025-05-21 13:00:00|14297.4|14292.4|14301.4|14296.4|14302.4|14297.4|14295.9|14290.9|56
1747832700000|2025-05-21 13:05:00|14300.9|14295.9|14295.4|14290.4|14302.4|14297.4|14293.9|14288.9|35
1747833000000|2025-05-21 13:10:00|14295.5|14290.5|14298.5|14293.5|14299.5|14294.5|14293.5|14288.5|46
1747833300000|2025-05-21 13:15:00|14298|14293|14296.5|14291.5|14300|14295|14294.5|14289.5|22
1747833600000|2025-05-21 13:20:00|14297.6|14292.6|14307.6|14302.6|14308.6|14303.6|14295.6|14290.6|20
1747833900000|2025-05-21 13:25:00|14307.1|14302.1|14309.6|14304.6|14316.6|14311.6|14304.6|14299.6|29
1747834200000|2025-05-21 13:30:00|14309.2|14304.2|14313.2|14308.2|14318.2|14313.2|14308.7|14303.7|85
1747834500000|2025-05-21 13:35:00|14312.7|14307.7|14308.2|14303.2|14316.2|14311.2|14304.7|14299.7|52
1747834800000|2025-05-21 13:40:00|14308.9|14303.9|14302.4|14297.4|14311.9|14306.9|14301.4|14296.4|92
1747835100000|2025-05-21 13:45:00|14302.9|14297.9|14307.9|14302.9|14312.4|14307.4|14298.4|14293.4|63
1747835400000|2025-05-21 13:50:00|14308.4|14303.4|14316.4|14311.4|14319.4|14314.4|14307.4|14302.4|62
1747835700000|2025-05-21 13:55:00|14316.9|14311.9|14314.4|14309.4|14320.4|14315.4|14312.9|14307.9|60
1747836000000|2025-05-21 14:00:00|14313.4|14308.4|14332.4|14327.4|14340.4|14335.4|14313.4|14308.4|223
1747836300000|2025-05-21 14:05:00|14332.9|14327.9|14329.4|14324.4|14342.4|14337.4|14326.9|14321.9|61
1747836600000|2025-05-21 14:10:00|14329.9|14324.9|14329.4|14324.4|14332.9|14327.9|14323.4|14318.4|54
1747836900000|2025-05-21 14:15:00|14329.9|14324.9|14336.4|14331.4|14341.9|14336.9|14329.9|14324.9|39
1747837200000|2025-05-21 14:20:00|14335.2|14330.2|14337.7|14332.7|14346.2|14341.2|14333.2|14328.2|40
1747837500000|2025-05-21 14:25:00|14337.2|14332.2|14338.2|14333.2|14339.2|14334.2|14331.7|14326.7|42
1747837800000|2025-05-21 14:30:00|14338|14333|14321.5|14316.5|14340|14335|14314.5|14309.5|114
1747838100000|2025-05-21 14:35:00|14322|14317|14332.5|14327.5|14334.5|14329.5|14320.5|14315.5|31
1747838400000|2025-05-21 14:40:00|14331.9|14326.9|14328.9|14323.9|14335.9|14330.9|14328.4|14323.4|35
1747838700000|2025-05-21 14:45:00|14329.4|14324.4|14318.4|14313.4|14329.9|14324.9|14314.9|14309.9|40
1747839000000|2025-05-21 14:50:00|14319.5|14314.5|14314.5|14309.5|14322|14317|14314.5|14309.5|52
1747839300000|2025-05-21 14:55:00|14315|14310|14322|14317|14323|14318|14315|14310|41
1747839600000|2025-05-21 15:00:00|14321.2|14316.2|14316.2|14311.2|14323.2|14318.2|14314.2|14309.2|31
1747839900000|2025-05-21 15:05:00|14316.7|14311.7|14324.2|14319.2|14324.7|14319.7|14314.7|14309.7|46
1747840200000|2025-05-21 15:10:00|14324.3|14319.3|14325.8|14320.8|14329.3|14324.3|14321.8|14316.8|62
1747840500000|2025-05-21 15:15:00|14326.3|14321.3|14319.3|14314.3|14326.3|14321.3|14318.3|14313.3|72
1747840800000|2025-05-21 15:20:00|14319.9|14314.9|14323.9|14318.9|14324.9|14319.9|14318.9|14313.9|96
1747841100000|2025-05-21 15:25:00|14324.4|14319.4|14318.9|14313.9|14324.4|14319.4|14315.4|14310.4|228
1747841400000|2025-05-21 15:30:00|14315.2|14308.2|14309.2|14302.2|14319.2|14312.2|14308.2|14302.2|310
1747841700000|2025-05-21 15:35:00|14308.2|14303.2|14309.2|14303.2|14310.2|14303.2|14301.2|14294.2|76
1747842000000|2025-05-21 15:40:00|14310.2|14304.2|14309.2|14302.2|14314.2|14306.2|14304.2|14297.2|33
1747842300000|2025-05-21 15:45:00|14310.2|14303.2|14310.2|14303.2|14312.2|14305.2|14307.2|14300.2|9
1747842600000|2025-05-21 15:50:00|14311.2|14304.2|14316.2|14309.2|14317.2|14309.2|14307.2|14300.2|9
1747842900000|2025-05-21 15:55:00|14315.2|14310.2|14312.2|14304.2|14316.2|14310.2|14309.2|14302.2|27
1747843200000|2025-05-21 16:00:00|14311.2|14303.2|14302.2|14295.2|14312.2|14305.2|14299.2|14291.2|14
1747843500000|2025-05-21 16:05:00|14301.2|14294.2|14313.2|14306.2|14315.2|14308.2|14299.2|14292.2|19
1747843800000|2025-05-21 16:10:00|14311.2|14304.2|14312.2|14304.2|14313.2|14306.2|14306.2|14299.2|5
1747844100000|2025-05-21 16:15:00|14311.2|14305.2|14308.2|14301.2|14312.2|14305.2|14308.2|14300.2|7
1747844400000|2025-05-21 16:20:00|14307.2|14299.2|14305.2|14298.2|14307.2|14300.2|14305.2|14296.2|0
1747844700000|2025-05-21 16:25:00|14308.2|14299.2|14312.2|14305.2|14314.2|14307.2|14307.2|14299.2|25
1747845000000|2025-05-21 16:30:00|14311.2|14304.2|14318.2|14312.2|14320.2|14313.2|14310.2|14303.2|10
1747845300000|2025-05-21 16:35:00|14319.2|14311.2|14316.2|14309.2|14321.2|14314.2|14316.2|14309.2|1
1747845600000|2025-05-21 16:40:00|14315.2|14308.2|14316.2|14309.2|14318.2|14311.2|14314.2|14308.2|2
1747845900000|2025-05-21 16:45:00|14315.2|14308.2|14321.2|14314.2|14321.2|14315.2|14314.2|14307.2|16
1747846200000|2025-05-21 16:50:00|14322.2|14315.2|14316.2|14310.2|14322.2|14315.2|14315.2|14308.2|2
1747846500000|2025-05-21 16:55:00|14315.2|14309.2|14312.2|14305.2|14316.2|14309.2|14308.2|14301.2|6
1747846800000|2025-05-21 17:00:00|14313.2|14306.2|14313.2|14304.2|14318.2|14309.2|14307.2|14300.2|15
1747847100000|2025-05-21 17:05:00|14315.2|14305.2|14301.2|14294.2|14315.2|14307.2|14301.2|14294.2|3
1747847400000|2025-05-21 17:10:00|14300.2|14293.2|14303.2|14293.2|14303.2|14294.2|14296.2|14288.2|1
1747847700000|2025-05-21 17:15:00|14302.2|14291.2|14268.2|14259.2|14302.2|14291.2|14256.2|14248.2|23
1747848000000|2025-05-21 17:20:00|14267.2|14260.2|14234.2|14225.2|14267.2|14260.2|14230.2|14219.7|71
1747848300000|2025-05-21 17:25:00|14233.2|14221.2|14214.2|14205.2|14236.2|14227.2|14213.2|14205.2|51
1747848600000|2025-05-21 17:30:00|14212.2|14204.2|14237.2|14227.2|14241.2|14230.2|14197.2|14189.2|43
1747848900000|2025-05-21 17:35:00|14234.2|14220.2|14256.2|14245.2|14256.2|14245.2|14226.2|14216.2|7
1747849200000|2025-05-21 17:40:00|14255.2|14246.2|14245.2|14236.2|14255.2|14246.2|14244.2|14233.2|13
1747849500000|2025-05-21 17:45:00|14244.2|14234.2|14250.2|14238.2|14252.7|14243.2|14237.2|14228.2|24
1747849800000|2025-05-21 17:50:00|14249.2|14235.2|14243.2|14232.2|14252.2|14243.2|14234.2|14222.2|18
1747850100000|2025-05-21 17:55:00|14244.2|14228.2|14240|14228|14244.2|14233.2|14233.2|14223.2|10
1747850400000|2025-05-21 18:00:00|14239.9|14227.9|14226.5|14214.5|14244.4|14232.4|14224.3|14212.3|0
1747850700000|2025-05-21 18:05:00|14226.4|14214.4|14244.5|14232.5|14244.5|14232.5|14224.1|14212.1|0
1747851000000|2025-05-21 18:10:00|14242.3|14230.3|14235.4|14223.4|14244.6|14232.6|14224.3|14212.3|0
1747851300000|2025-05-21 18:15:00|14234.4|14222.4|14231.2|14219.2|14240|14228|14229|14217|0
1747851600000|2025-05-21 18:20:00|14229|14217|14224.5|14212.5|14231.2|14219.2|14215.6|14203.6|0
1747851900000|2025-05-21 18:25:00|14223.4|14211.4|14232.4|14220.4|14238|14226|14222.3|14210.3|0
1747852200000|2025-05-21 18:30:00|14233.5|14221.5|14242.5|14230.5|14242.5|14230.5|14229|14217|0
1747852500000|2025-05-21 18:35:00|14244.7|14232.7|14237.9|14225.9|14251.3|14239.3|14233.5|14221.5|0
1747852800000|2025-05-21 18:40:00|14238|14226|14242.4|14230.4|14244.7|14232.7|14235.7|14223.7|0
1747853100000|2025-05-21 18:45:00|14240.3|14228.3|14228.4|14216.4|14242.6|14230.6|14226.2|14214.2|0
1747853400000|2025-05-21 18:50:00|14228.3|14216.3|14223.9|14211.9|14230.7|14218.7|14221.7|14209.7|0
1747853700000|2025-05-21 18:55:00|14223.8|14211.8|14219.3|14207.3|14226.1|14214.1|14217|14205|0
1747854000000|2025-05-21 19:00:00|14221.5|14209.5|14221.5|14209.5|14226.1|14214.1|14217|14205|0
1747854300000|2025-05-21 19:05:00|14221.6|14209.6|14204|14192|14226.1|14214.1|14204|14192|0
1747854600000|2025-05-21 19:10:00|14204.1|14192.1|14216.8|14204.8|14219.1|14207.1|14198.9|14186.9|0
1747854900000|2025-05-21 19:15:00|14216.9|14204.9|14208|14196|14219.1|14207.1|14205.7|14193.7|0
1747855200000|2025-05-21 19:20:00|14208.1|14196.1|14204.6|14192.6|14209|14197|14199|14187|0
1747855500000|2025-05-21 19:25:00|14204.5|14192.5|14202.4|14190.4|14206.9|14194.9|14197.8|14185.8|0
1747855800000|2025-05-21 19:30:00|14202.5|14190.5|14220.3|14208.3|14222.6|14210.6|14202.5|14190.5|0
1747856100000|2025-05-21 19:35:00|14220.4|14208.4|14231.6|14219.6|14231.6|14219.6|14215.8|14203.8|0
1747856400000|2025-05-21 19:40:00|14231.5|14219.5|14232.8|14220.8|14236.1|14224.1|14224.9|14212.9|0
1747856700000|2025-05-21 19:45:00|14231.7|14219.7|14227.1|14215.1|14233.9|14221.9|14224.8|14212.8|0
1747857000000|2025-05-21 19:50:00|14231.4|14219.4|14222.5|14210.5|14236.1|14224.1|14222.5|14210.5|0
1747857300000|2025-05-21 19:55:00|14224.7|14212.7|14223.2|14211.2|14227.1|14215.1|14220.1|14208.1|0
1747857600000|2025-05-21 20:00:00|14223.3|14211.3|14216|14204|14224.2|14212.2|14214.8|14202.8|0
1747857900000|2025-05-21 20:05:00|14215.5|14203.5|14217.7|14205.7|14220.9|14208.9|14215.5|14203.5|0
1747858200000|2025-05-21 20:10:00|14217.8|14205.8|14210.2|14198.2|14218.2|14206.2|14207.3|14195.3|0
1747858500000|2025-05-21 20:15:00|14210.1|14198.1|14217.3|14205.3|14218.4|14206.4|14208.6|14196.6|0
1747858800000|2025-05-21 20:20:00|14216.9|14204.9|14214.8|14202.8|14217.3|14205.3|14213.5|14201.5|0
1747859100000|2025-05-21 20:25:00|14214.9|14202.9|14215.3|14203.3|14216|14204|14213.1|14201.1|0
1747859400000|2025-05-21 20:30:00|14215.5|14203.5|14218.9|14206.9|14219.3|14207.3|14214|14202|0
1747859700000|2025-05-21 20:35:00|14218.4|14206.4|14218.2|14206.2|14219.3|14207.3|14214.8|14202.8|0
1747860000000|2025-05-21 20:40:00|14217.7|14205.7|14217.4|14205.4|14218.5|14206.5|14216|14204|0
1747860300000|2025-05-21 20:45:00|14217.9|14205.9|14221|14209|14221.9|14209.9|14217.9|14205.9|0
1747860600000|2025-05-21 20:50:00|14220.8|14208.8|14217.2|14205.2|14221|14209|14216.5|14204.5|0
1747860900000|2025-05-21 20:55:00|14217.6|14205.6|14218.7|14206.7|14220.7|14208.7|14216.7|14204.7|0
1747861200000|2025-05-21 21:00:00|14218.5|14206.5|14217.7|14205.7|14220.3|14208.3|14217.7|14205.7|0
1747861500000|2025-05-21 21:05:00|14217.9|14205.9|14217.3|14205.3|14217.9|14205.9|14217.3|14205.3|0
1747861800000|2025-05-21 21:10:00|14217.2|14205.2|14218.8|14206.8|14219|14207|14216.8|14204.8|0
1747862100000|2025-05-21 21:15:00|14219|14207|14219.3|14207.3|14221.5|14209.5|14219|14207|0
1747862400000|2025-05-21 21:20:00|14219.7|14207.7|14224.2|14212.2|14226.2|14214.2|14219.5|14207.5|0
1747862700000|2025-05-21 21:25:00|14224.4|14212.4|14225.8|14213.8|14226.9|14214.9|14224.2|14212.2|0
1747863000000|2025-05-21 21:30:00|14225.5|14213.5|14224.6|14212.6|14226|14214|14224|14212|0
1747863300000|2025-05-21 21:35:00|14224.7|14212.7|14224.9|14212.9|14225.8|14213.8|14224.6|14212.6|0
1747863600000|2025-05-21 21:40:00|14224.6|14212.6|14224.6|14212.6|14224.6|14212.6|14224.2|14212.2|0
1747863900000|2025-05-21 21:45:00|14224.7|14212.7|14223.3|14211.3|14225.8|14213.8|14223.3|14211.3|0
1747864200000|2025-05-21 21:50:00|14223.5|14211.5|14222.8|14210.8|14224|14212|14222.4|14210.4|0
1747864500000|2025-05-21 21:55:00|14222.6|14210.6|14222.4|14210.4|14223.1|14211.1|14221.5|14209.5|0
1747864800000|2025-05-21 22:00:00|14222.3|14210.3|14224.4|14212.4|14233.4|14221.4|14219.1|14207.1|0
1747865100000|2025-05-21 22:05:00|14224.9|14212.9|14213.5|14201.5|14225.5|14213.5|14211.5|14199.5|0
1747865400000|2025-05-21 22:10:00|14213.7|14201.7|14213.7|14201.7|14215.9|14203.9|14209.7|14197.7|0
1747865700000|2025-05-21 22:15:00|14213.6|14201.6|14216.4|14204.4|14217.9|14205.9|14212.3|14200.3|0
1747866000000|2025-05-21 22:20:00|14216.1|14204.1|14220.6|14208.6|14220.6|14208.6|14216.1|14204.1|0
1747866300000|2025-05-21 22:25:00|14220.4|14208.4|14221.5|14209.5|14223.1|14211.1|14218.6|14206.6|0
1747866600000|2025-05-21 22:30:00|14222|14210|14223.7|14211.7|14223.7|14211.7|14220.8|14208.8|0
1747866900000|2025-05-21 22:35:00|14223.5|14211.5|14220.6|14208.6|14224|14212|14218.8|14206.8|0
1747867200000|2025-05-21 22:40:00|14220.4|14208.4|14220.2|14208.2|14224.6|14212.6|14218.8|14206.8|0
1747867500000|2025-05-21 22:45:00|14219.9|14207.9|14222.9|14210.9|14223.5|14211.5|14217.9|14205.9|0
1747867800000|2025-05-21 22:50:00|14223.3|14211.3|14221.7|14209.7|14223.3|14211.3|14219.5|14207.5|0
1747868100000|2025-05-21 22:55:00|14222|14210|14221.5|14209.5|14223.3|14211.3|14220.4|14208.4|0
1747868400000|2025-05-21 23:00:00|14221.1|14209.1|14219.9|14207.9|14221.5|14209.5|14217.9|14205.9|0
1747868700000|2025-05-21 23:05:00|14219.7|14207.7|14219.9|14207.9|14222.4|14210.4|14218.8|14206.8|0
1747869000000|2025-05-21 23:10:00|14220|14208|14226.2|14214.2|14226.6|14214.6|14220|14208|0
1747869300000|2025-05-21 23:15:00|14226.1|14214.1|14228.4|14216.4|14228.4|14216.4|14225.9|14213.9|0
1747869600000|2025-05-21 23:20:00|14228.6|14216.6|14230.6|14218.6|14231.1|14219.1|14227.7|14215.7|0
1747869900000|2025-05-21 23:25:00|14230.8|14218.8|14228.8|14216.8|14233.1|14221.1|14227.7|14215.7|0
1747870200000|2025-05-21 23:30:00|14228.2|14216.2|14223.9|14211.9|14228.6|14216.6|14223.2|14211.2|0
1747870500000|2025-05-21 23:35:00|14224.4|14212.4|14223.5|14211.5|14225.7|14213.7|14221.9|14209.9|0
1747870800000|2025-05-21 23:40:00|14223.9|14211.9|14225.7|14213.7|14226.1|14214.1|14223.2|14211.2|0
1747871100000|2025-05-21 23:45:00|14226.1|14214.1|14225.2|14213.2|14226.3|14214.3|14222.8|14210.8|0
1747871400000|2025-05-21 23:50:00|14225.7|14213.7|14226.7|14214.7|14227.5|14215.5|14225.1|14213.1|0
1747871700000|2025-05-21 23:55:00|14226.6|14214.6|14225.1|14213.1|14226.7|14214.7|14224.2|14212.2|0
1747872000000|2025-05-22 00:00:00|14225.5|14213.5|14223.2|14211.2|14226|14214|14219.6|14207.6|0
1747872300000|2025-05-22 00:05:00|14223.4|14211.4|14232.3|14220.3|14232.3|14220.3|14222.9|14210.9|0
1747872600000|2025-05-22 00:10:00|14231.9|14219.9|14225.4|14213.4|14235.2|14223.2|14222.8|14210.8|0
1747872900000|2025-05-22 00:15:00|14223.2|14211.2|14227.3|14215.3|14230.6|14218.6|14215.2|14203.2|0
1747873200000|2025-05-22 00:20:00|14226.3|14214.3|14230.7|14218.7|14232.9|14220.9|14226.3|14214.3|0
1747873500000|2025-05-22 00:25:00|14230.6|14218.6|14229.5|14217.5|14235.1|14223.1|14228.4|14216.4|0
1747873800000|2025-05-22 00:30:00|14228.4|14216.4|14225.1|14213.1|14230.6|14218.6|14224|14212|0
1747874100000|2025-05-22 00:35:00|14224|14212|14226.1|14214.1|14226.2|14214.2|14223.9|14211.9|0
1747874400000|2025-05-22 00:40:00|14226.2|14214.2|14228.3|14216.3|14228.3|14216.3|14222.8|14210.8|0
1747874700000|2025-05-22 00:45:00|14230.5|14218.5|14237.2|14225.2|14237.2|14225.2|14230.5|14218.5|0
1747875000000|2025-05-22 00:50:00|14238.3|14226.3|14243.7|14231.7|14243.7|14231.7|14237.2|14225.2|0
1747875300000|2025-05-22 00:55:00|14242.6|14230.6|14246|14234|14246|14234|14239.4|14227.4|0
1747875600000|2025-05-22 01:00:00|14244.9|14232.9|14254.8|14242.8|14254.8|14242.8|14243.8|14231.8|0
1747875900000|2025-05-22 01:05:00|14253.7|14241.7|14250.3|14238.3|14254.8|14242.8|14249.2|14237.2|0
1747876200000|2025-05-22 01:10:00|14250.4|14238.4|14250.6|14238.6|14250.6|14238.6|14248.2|14236.2|0
1747876500000|2025-05-22 01:15:00|14252.8|14240.8|14248.3|14236.3|14252.8|14240.8|14246.2|14234.2|0
1747876800000|2025-05-22 01:20:00|14248.4|14236.4|14251.5|14239.5|14257.1|14245.1|14248.3|14236.3|0
1747877100000|2025-05-22 01:25:00|14252.6|14240.6|14246.1|14234.1|14252.6|14240.6|14243.8|14231.8|0
1747877400000|2025-05-22 01:30:00|14246|14234|14248.3|14236.3|14248.3|14236.3|14245|14233|0
1747877700000|2025-05-22 01:35:00|14248.2|14236.2|14246|14234|14250.4|14238.4|14244.9|14232.9|0
1747878000000|2025-05-22 01:40:00|14246.1|14234.1|14248.2|14236.2|14250.4|14238.4|14246|14234|0
1747878300000|2025-05-22 01:45:00|14248.3|14236.3|14243.8|14231.8|14252.6|14240.6|14241.6|14229.6|0
1747878600000|2025-05-22 01:50:00|14243.7|14231.7|14245.8|14233.8|14248.1|14236.1|14243.7|14231.7|0
1747878900000|2025-05-22 01:55:00|14245.9|14233.9|14243.6|14231.6|14245.9|14233.9|14243.6|14231.6|0
1747879200000|2025-05-22 02:00:00|14243.7|14231.7|14245.8|14233.8|14245.9|14233.9|14243.6|14231.6|0
1747879500000|2025-05-22 02:05:00|14245.9|14233.9|14254.7|14242.7|14254.7|14242.7|14245.9|14233.9|0
1747879800000|2025-05-22 02:10:00|14252.5|14240.5|14248.1|14236.1|14252.5|14240.5|14243.7|14231.7|0
1747880100000|2025-05-22 02:15:00|14248.2|14236.2|14248.1|14236.1|14248.2|14236.2|14245.9|14233.9|0
1747880400000|2025-05-22 02:20:00|14248|14236|14248.1|14236.1|14248.1|14236.1|14245.9|14233.9|0
1747880700000|2025-05-22 02:25:00|14249.2|14237.2|14248.1|14236.1|14250.3|14238.3|14247|14235|0
1747881000000|2025-05-22 02:30:00|14250.3|14238.3|14250.3|14238.3|14250.3|14238.3|14248.1|14236.1|0
1747881300000|2025-05-22 02:35:00|14248.1|14236.1|14252.5|14240.5|14252.5|14240.5|14244.8|14232.8|0
1747881600000|2025-05-22 02:40:00|14250.3|14238.3|14248.1|14236.1|14252.5|14240.5|14248.1|14236.1|0
1747881900000|2025-05-22 02:45:00|14250.3|14238.3|14243.8|14231.8|14250.3|14238.3|14243.8|14231.8|0
1747882200000|2025-05-22 02:50:00|14242.7|14230.7|14243.7|14231.7|14243.8|14231.8|14242.7|14230.7|0
1747882500000|2025-05-22 02:55:00|14243.8|14231.8|14239.5|14227.5|14243.8|14231.8|14234|14222|0
1747882800000|2025-05-22 03:00:00|14241.7|14229.7|14243.8|14231.8|14243.9|14231.9|14240.6|14228.6|0
1747883100000|2025-05-22 03:05:00|14243.9|14231.9|14248.3|14236.3|14248.3|14236.3|14243.9|14231.9|0
1747883400000|2025-05-22 03:10:00|14246.1|14234.1|14248.3|14236.3|14250.5|14238.5|14246.1|14234.1|0
1747883700000|2025-05-22 03:15:00|14250.5|14238.5|14252.7|14240.7|14252.7|14240.7|14250.5|14238.5|0
1747884000000|2025-05-22 03:20:00|14252.6|14240.6|14248.3|14236.3|14252.7|14240.7|14246.1|14234.1|0
1747884300000|2025-05-22 03:25:00|14250.5|14238.5|14248.3|14236.3|14250.5|14238.5|14245|14233|0
1747884600000|2025-05-22 03:30:00|14248.1|14236.1|14248.1|14236.1|14250.4|14238.4|14246|14234|0
1747884900000|2025-05-22 03:35:00|14248.2|14236.2|14243.8|14231.8|14248.2|14236.2|14241.5|14229.5|0
1747885200000|2025-05-22 03:40:00|14244.9|14232.9|14246|14234|14248.2|14236.2|14244.9|14232.9|0
1747885500000|2025-05-22 03:45:00|14247.1|14235.1|14246|14234|14248.2|14236.2|14243.8|14231.8|0
1747885800000|2025-05-22 03:50:00|14246.1|14234.1|14241.6|14229.6|14248.2|14236.2|14241.6|14229.6|0
1747886100000|2025-05-22 03:55:00|14242.7|14230.7|14241.6|14229.6|14243.8|14231.8|14239.5|14227.5|0
1747886400000|2025-05-22 04:00:00|14242.7|14230.7|14243.8|14231.8|14246|14234|14241.6|14229.6|0
1747887000000|2025-05-22 04:10:00|14241.6|14229.6|14239.5|14227.5|14241.7|14229.7|14239.5|14227.5|0
1747887300000|2025-05-22 04:15:00|14237.3|14225.3|14237.3|14225.3|14239.5|14227.5|14233|14221|0
1747887900000|2025-05-22 04:25:00|14235.1|14223.1|14234|14222|14235.1|14223.1|14234|14222|0
1747888200000|2025-05-22 04:30:00|14235.1|14223.1|14237.4|14225.4|14239.5|14227.5|14235.1|14223.1|0
1747888500000|2025-05-22 04:35:00|14237.3|14225.3|14237.3|14225.3|14237.3|14225.3|14235.1|14223.1|0
1747888800000|2025-05-22 04:40:00|14235.1|14223.1|14235.1|14223.1|14236.2|14224.2|14235.1|14223.1|0
1747889100000|2025-05-22 04:45:00|14236.2|14224.2|14230.8|14218.8|14237.3|14225.3|14228.6|14216.6|0
1747889400000|2025-05-22 04:50:00|14230.7|14218.7|14224.2|14212.2|14230.7|14218.7|14224.2|14212.2|0
1747889700000|2025-05-22 04:55:00|14223.1|14211.1|14230.7|14218.7|14232.9|14220.9|14222.1|14210.1|0
1747890000000|2025-05-22 05:00:00|14229.6|14217.6|14219.8|14207.8|14230.7|14218.7|14217.6|14205.6|0
1747890300000|2025-05-22 05:05:00|14219.9|14207.9|14228.6|14216.6|14232.9|14220.9|14219.8|14207.8|0
1747890600000|2025-05-22 05:10:00|14228.5|14216.5|14226.3|14214.3|14230.7|14218.7|14226.3|14214.3|0
1747890900000|2025-05-22 05:15:00|14225.3|14213.3|14224.2|14212.2|14228.6|14216.6|14224.2|14212.2|0
1747891200000|2025-05-22 05:20:00|14225.3|14213.3|14225.3|14213.3|14226.4|14214.4|14222|14210|0
1747891500000|2025-05-22 05:25:00|14224.2|14212.2|14231|14219|14235.4|14223.4|14224.2|14212.2|0
1747891800000|2025-05-22 05:30:00|14232.1|14220.1|14239.7|14227.7|14241.9|14229.9|14231|14219|0
1747892100000|2025-05-22 05:35:00|14239.8|14227.8|14237.6|14225.6|14239.8|14227.8|14234.3|14222.3|0
1747892400000|2025-05-22 05:40:00|14237.5|14225.5|14235.4|14223.4|14238.7|14226.7|14235.4|14223.4|0
1747892700000|2025-05-22 05:45:00|14234.3|14222.3|14237.6|14225.6|14239.8|14227.8|14234.3|14222.3|0
1747893000000|2025-05-22 05:50:00|14236.5|14224.5|14246.3|14234.3|14246.3|14234.3|14236.5|14224.5|0
1747893300000|2025-05-22 05:55:00|14248.4|14236.4|14244.1|14232.1|14250.6|14238.6|14244.1|14232.1|0
1747893600000|2025-05-22 06:00:00|14241.9|14229.9|14236.9|14231.9|14246.3|14235.9|14224.9|14219.9|12
1747893900000|2025-05-22 06:05:00|14236.4|14231.4|14238.9|14233.9|14238.9|14233.9|14226.4|14221.4|7
1747894200000|2025-05-22 06:10:00|14238.4|14233.4|14237.4|14232.4|14238.4|14233.4|14230.4|14225.4|11
1747894500000|2025-05-22 06:15:00|14236.9|14231.9|14233.9|14228.9|14236.9|14231.9|14230.9|14225.9|12
1747894800000|2025-05-22 06:20:00|14232.4|14227.4|14237.9|14232.9|14240.4|14235.4|14231.4|14226.4|16
1747895100000|2025-05-22 06:25:00|14237.4|14232.4|14228.9|14223.9|14237.4|14232.4|14228.9|14223.9|22
1747895400000|2025-05-22 06:30:00|14227.4|14222.4|14233.9|14228.9|14234.4|14229.4|14227.4|14222.4|7
1747895700000|2025-05-22 06:35:00|14228.4|14223.4|14227.9|14222.9|14228.4|14223.4|14227.9|14222.9|6
1747896000000|2025-05-22 06:40:00|14225.4|14220.4|14233.9|14228.9|14234.4|14229.4|14224.4|14219.4|17
1747896300000|2025-05-22 06:45:00|14233.4|14228.4|14235.9|14230.9|14238.9|14233.9|14227.9|14222.9|38
1747896600000|2025-05-22 06:50:00|14235.4|14230.4|14233.9|14228.9|14236.4|14231.4|14229.9|14224.9|20
1747896900000|2025-05-22 06:55:00|14239.4|14234.4|14240.4|14235.4|14240.4|14235.4|14224.4|14219.4|74
1747897200000|2025-05-22 07:00:00|14240.9|14235.9|14239.4|14234.4|14256.4|14251.4|14185.4|14180.4|799
1747897500000|2025-05-22 07:05:00|14239.9|14234.9|14243.4|14238.4|14259.9|14254.9|14238.9|14233.9|181
1747897800000|2025-05-22 07:10:00|14244.4|14239.4|14215.9|14210.9|14246.4|14241.4|14205.9|14200.9|127
1747898100000|2025-05-22 07:15:00|14215.4|14210.4|14219.9|14214.9|14226.4|14221.4|14215.4|14210.4|126
1747898400000|2025-05-22 07:20:00|14217.9|14212.9|14249.9|14244.9|14250.9|14245.9|14216.4|14211.4|130
1747898700000|2025-05-22 07:25:00|14249.4|14244.4|14251.4|14246.4|14251.9|14246.9|14236.4|14231.4|66
1747899000000|2025-05-22 07:30:00|14253.4|14248.4|14212.4|14207.4|14253.4|14248.4|14211.9|14206.9|164
1747899300000|2025-05-22 07:35:00|14212.9|14207.9|14222.9|14217.9|14226.9|14221.9|14208.9|14203.9|104
1747899600000|2025-05-22 07:40:00|14224|14219|14236|14231|14236.5|14231.5|14216|14211|94
1747899900000|2025-05-22 07:45:00|14235.5|14230.5|14210|14205|14236|14231|14209.5|14204.5|118
1747900200000|2025-05-22 07:50:00|14209.4|14204.4|14206.4|14201.4|14212.9|14207.9|14200.4|14195.4|82
1747900500000|2025-05-22 07:55:00|14205.9|14200.9|14212.4|14207.4|14213.4|14208.4|14202.4|14197.4|23
1747900800000|2025-05-22 08:00:00|14212.6|14207.6|14208.6|14203.6|14212.6|14207.6|14187.6|14182.6|176
1747901100000|2025-05-22 08:05:00|14208.1|14203.1|14199.6|14194.6|14215.1|14210.1|14191.6|14186.6|86
1747901400000|2025-05-22 08:10:00|14200|14195|14185.5|14180.5|14203|14198|14177.5|14172.5|93
1747901700000|2025-05-22 08:15:00|14185|14180|14207|14202|14209|14204|14185|14180|51
1747902000000|2025-05-22 08:20:00|14205.6|14200.6|14209.6|14204.6|14213.6|14208.6|14199.1|14194.1|53
1747902300000|2025-05-22 08:25:00|14209.1|14204.1|14203.6|14198.6|14213.1|14208.1|14200.6|14195.6|39
1747902600000|2025-05-22 08:30:00|14204.1|14199.1|14192.1|14187.1|14207.6|14202.6|14191.1|14186.1|43
1747902900000|2025-05-22 08:35:00|14192.6|14187.6|14191.1|14186.1|14195.1|14190.1|14182.1|14177.1|54
1747903200000|2025-05-22 08:40:00|14191.6|14186.6|14204.1|14199.1|14204.1|14199.1|14184.1|14179.1|49
1747903500000|2025-05-22 08:45:00|14203.6|14198.6|14194.1|14189.1|14203.6|14198.6|14193.1|14188.1|78
1747903800000|2025-05-22 08:50:00|14194.2|14189.2|14182.2|14177.2|14197.7|14192.7|14178.7|14173.7|83
1747904100000|2025-05-22 08:55:00|14181.7|14176.7|14177.2|14172.2|14188.2|14183.2|14175.7|14170.7|82
1747904400000|2025-05-22 09:00:00|14178.7|14173.7|14176.7|14171.7|14185.7|14180.7|14170.7|14165.7|81
1747904700000|2025-05-22 09:05:00|14176.2|14171.2|14168.7|14163.7|14179.7|14174.7|14161.7|14156.7|90
1747905000000|2025-05-22 09:10:00|14168.4|14163.4|14168.4|14163.4|14171.4|14166.4|14157.9|14152.9|44
1747905300000|2025-05-22 09:15:00|14169.4|14164.4|14175.4|14170.4|14177.4|14172.4|14166.4|14161.4|81
1747905600000|2025-05-22 09:20:00|14175.5|14170.5|14174.5|14169.5|14178|14173|14167.5|14162.5|54
1747905900000|2025-05-22 09:25:00|14174|14169|14185.5|14180.5|14187.5|14182.5|14171.5|14166.5|43
1747906200000|2025-05-22 09:30:00|14184.2|14179.2|14191.2|14186.2|14191.7|14186.7|14183.2|14178.2|46
1747906500000|2025-05-22 09:35:00|14190.7|14185.7|14194.2|14189.2|14196.2|14191.2|14187.2|14182.2|74
1747906800000|2025-05-22 09:40:00|14193.2|14188.2|14184.2|14179.2|14193.2|14188.2|14180.2|14175.2|26
1747907100000|2025-05-22 09:45:00|14184.7|14179.7|14181.2|14176.2|14188.2|14183.2|14175.7|14170.7|45
1747907400000|2025-05-22 09:50:00|14182.5|14177.5|14182.5|14177.5|14186.5|14181.5|14180.5|14175.5|39
1747907700000|2025-05-22 09:55:00|14183|14178|14181.5|14176.5|14184|14179|14177|14172|29
1747908000000|2025-05-22 10:00:00|14180.9|14175.9|14179.9|14174.9|14180.9|14175.9|14172.9|14167.9|25
1747908300000|2025-05-22 10:05:00|14179.4|14174.4|14172.9|14167.9|14179.4|14174.4|14168.9|14163.9|46
1747908600000|2025-05-22 10:10:00|14173.1|14168.1|14189.1|14184.1|14193.1|14188.1|14173.1|14168.1|28
1747908900000|2025-05-22 10:15:00|14189.6|14184.6|14180.6|14175.6|14190.1|14185.1|14179.1|14174.1|47
1747909200000|2025-05-22 10:20:00|14179.9|14174.9|14178.4|14173.4|14187.9|14182.9|14178.4|14173.4|33
1747909500000|2025-05-22 10:25:00|14177.9|14172.9|14181.9|14176.9|14186.4|14181.4|14176.4|14171.4|23
1747909800000|2025-05-22 10:30:00|14182.3|14177.3|14178.8|14173.8|14183.8|14178.8|14174.8|14169.8|47
1747910100000|2025-05-22 10:35:00|14178.3|14173.3|14173.3|14168.3|14178.8|14173.8|14170.3|14165.3|31
1747910400000|2025-05-22 10:40:00|14173.8|14168.8|14165.2|14160.2|14176.7|14171.7|14163.7|14158.7|42
1747910700000|2025-05-22 10:45:00|14166.7|14161.7|14163.7|14158.7|14171.7|14166.7|14162.7|14157.7|54
1747911000000|2025-05-22 10:50:00|14163.1|14158.1|14170.1|14165.1|14170.6|14165.6|14163.1|14158.1|56
1747911300000|2025-05-22 10:55:00|14169.6|14164.6|14172.1|14167.1|14176.6|14171.6|14168.1|14163.1|74
1747911600000|2025-05-22 11:00:00|14173.6|14168.6|14167.1|14162.1|14178.1|14173.1|14167.1|14162.1|104
1747911900000|2025-05-22 11:05:00|14167.6|14162.6|14178.1|14173.1|14181.6|14176.6|14167.1|14162.1|90
1747912200000|2025-05-22 11:10:00|14178.2|14173.2|14167.7|14162.7|14178.7|14173.7|14166.2|14161.2|85
1747912500000|2025-05-22 11:15:00|14167.2|14162.2|14176.7|14171.7|14179.2|14174.2|14162.2|14157.2|56
1747912800000|2025-05-22 11:20:00|14177.7|14172.7|14171.2|14166.2|14182.2|14177.2|14166.7|14161.7|87
1747913100000|2025-05-22 11:25:00|14171.7|14166.7|14169.2|14164.2|14172.7|14167.7|14166.2|14161.2|45
1747913400000|2025-05-22 11:30:00|14168.7|14163.7|14170.2|14165.2|14177.2|14172.2|14168.2|14163.2|39
1747913700000|2025-05-22 11:35:00|14170.7|14165.7|14166.2|14161.2|14174.2|14169.2|14165.2|14160.2|27
1747914000000|2025-05-22 11:40:00|14165.8|14160.8|14173.8|14168.8|14176.8|14171.8|14164.8|14159.8|35
1747914300000|2025-05-22 11:45:00|14173.3|14168.3|14170.8|14165.8|14176.8|14171.8|14169.8|14164.8|39
1747914600000|2025-05-22 11:50:00|14170|14165|14173|14168|14175|14170|14168|14163|27
1747914900000|2025-05-22 11:55:00|14172.5|14167.5|14169|14164|14178.5|14173.5|14168.5|14163.5|38
1747915200000|2025-05-22 12:00:00|14169.7|14164.7|14169.7|14164.7|14178.7|14173.7|14166.7|14161.7|41
1747915500000|2025-05-22 12:05:00|14170.2|14165.2|14180.2|14175.2|14181.7|14176.7|14170.2|14165.2|24
1747915800000|2025-05-22 12:10:00|14180.7|14175.7|14173.7|14168.7|14181.7|14176.7|14173.2|14168.2|46
1747916100000|2025-05-22 12:15:00|14173.2|14168.2|14182.7|14177.7|14182.7|14177.7|14173.2|14168.2|42
1747916400000|2025-05-22 12:20:00|14182.6|14177.6|14182.6|14177.6|14189.6|14184.6|14181.1|14176.1|37
1747916700000|2025-05-22 12:25:00|14182.1|14177.1|14180.6|14175.6|14192.1|14187.1|14180.1|14175.1|29
1747917000000|2025-05-22 12:30:00|14180.7|14175.7|14188.7|14183.7|14193.2|14188.2|14177.7|14172.7|60
1747917300000|2025-05-22 12:35:00|14188.2|14183.2|14195.7|14190.7|14195.7|14190.7|14186.7|14181.7|35
1747917600000|2025-05-22 12:40:00|14194.3|14189.3|14201.3|14196.3|14203.3|14198.3|14189.3|14184.3|39
1747917900000|2025-05-22 12:45:00|14201.8|14196.8|14203.8|14198.8|14206.8|14201.8|14194.8|14189.8|42
1747918200000|2025-05-22 12:50:00|14203.9|14198.9|14202.4|14197.4|14205.9|14200.9|14201.4|14196.4|20
1747918500000|2025-05-22 12:55:00|14201.4|14196.4|14202.4|14197.4|14209.4|14204.4|14196.9|14191.9|38
1747918800000|2025-05-22 13:00:00|14203.2|14198.2|14213.2|14208.2|14216.2|14211.2|14202.2|14197.2|57
1747919100000|2025-05-22 13:05:00|14213.7|14208.7|14211.2|14206.2|14219.7|14214.7|14209.2|14204.2|26
1747919400000|2025-05-22 13:10:00|14210.4|14205.4|14212.4|14207.4|14212.9|14207.9|14207.4|14202.4|31
1747919700000|2025-05-22 13:15:00|14212.9|14207.9|14204.4|14199.4|14213.4|14208.4|14203.9|14198.9|60
1747920000000|2025-05-22 13:20:00|14206.3|14201.3|14203.3|14198.3|14209.3|14204.3|14203.3|14198.3|83
1747920300000|2025-05-22 13:25:00|14202.8|14197.8|14205.3|14200.3|14206.8|14201.8|14198.8|14193.8|68
1747920600000|2025-05-22 13:30:00|14204.5|14199.5|14206|14201|14213.5|14208.5|14200.5|14195.5|146
1747920900000|2025-05-22 13:35:00|14206.5|14201.5|14206.5|14201.5|14209.5|14204.5|14200.5|14195.5|99
1747921200000|2025-05-22 13:40:00|14206.7|14201.7|14206.2|14201.2|14214.7|14209.7|14203.7|14198.7|114
1747921500000|2025-05-22 13:45:00|14205.7|14200.7|14196.2|14191.2|14208.7|14203.7|14191.7|14186.7|117
1747921800000|2025-05-22 13:50:00|14197.3|14192.3|14205.8|14200.8|14209.8|14204.8|14191.8|14186.8|190
1747922100000|2025-05-22 13:55:00|14206.3|14201.3|14191.3|14186.3|14208.8|14203.8|14186.3|14181.3|133
1747922400000|2025-05-22 14:00:00|14190.8|14185.8|14200.3|14195.3|14202.8|14197.8|14187.3|14182.3|171
1747922700000|2025-05-22 14:05:00|14198.8|14193.8|14200.3|14195.3|14201.8|14196.8|14187.3|14182.3|147
1747923000000|2025-05-22 14:10:00|14199.8|14194.8|14201.3|14196.3|14207.3|14202.3|14196.3|14191.3|139
1747923300000|2025-05-22 14:15:00|14201.8|14196.8|14202.3|14197.3|14207.3|14202.3|14197.3|14192.3|125
1747923600000|2025-05-22 14:20:00|14202.6|14197.6|14202.6|14197.6|14207.6|14202.6|14197.1|14192.1|65
1747923900000|2025-05-22 14:25:00|14203.1|14198.1|14216.1|14211.1|14218.6|14213.6|14203.1|14198.1|30
1747924200000|2025-05-22 14:30:00|14215.4|14210.4|14225.4|14220.4|14226.4|14221.4|14214.9|14209.9|55
1747924500000|2025-05-22 14:35:00|14224.9|14219.9|14226.4|14221.4|14233.4|14228.4|14223.9|14218.9|62
1747924800000|2025-05-22 14:40:00|14226|14221|14235.5|14230.5|14238|14233|14221.5|14216.5|72
1747925100000|2025-05-22 14:45:00|14236.5|14231.5|14240.5|14235.5|14241.5|14236.5|14231|14226|45
1747925400000|2025-05-22 14:50:00|14239.4|14234.4|14246.4|14241.4|14248.4|14243.4|14239.4|14234.4|65
1747925700000|2025-05-22 14:55:00|14245.9|14240.9|14254.4|14249.4|14254.9|14249.9|14245.9|14240.9|68
1747926000000|2025-05-22 15:00:00|14254.2|14249.2|14260.2|14255.2|14262.2|14257.2|14250.2|14245.2|48
1747926300000|2025-05-22 15:05:00|14259.7|14254.7|14267.2|14262.2|14267.7|14262.7|14258.7|14253.7|45
1747926600000|2025-05-22 15:10:00|14268.2|14263.2|14268.2|14263.2|14272.2|14267.2|14266.2|14261.2|68
1747926900000|2025-05-22 15:15:00|14268.7|14263.7|14268.7|14263.7|14273.2|14268.2|14263.2|14258.2|83
1747927200000|2025-05-22 15:20:00|14268.4|14263.4|14266.9|14261.9|14269.9|14264.9|14266.9|14261.9|70
1747927500000|2025-05-22 15:25:00|14266.4|14261.4|14263.4|14258.4|14276.4|14271.4|14263.4|14258.4|307
1747927800000|2025-05-22 15:30:00|14263.9|14257.9|14273.9|14266.9|14284.9|14278.9|14258.9|14252.9|741
1747928100000|2025-05-22 15:35:00|14272.9|14267.9|14271.9|14264.9|14278.9|14271.9|14266.9|14260.9|139
1747928400000|2025-05-22 15:40:00|14270.9|14263.9|14271.9|14264.9|14277.9|14271.9|14269.9|14262.9|12
1747928700000|2025-05-22 15:45:00|14270.9|14265.9|14266.9|14259.9|14274.9|14267.9|14264.9|14257.9|11
1747929000000|2025-05-22 15:50:00|14265.9|14258.9|14270.9|14263.9|14270.9|14264.9|14264.9|14258.9|11
1747929300000|2025-05-22 15:55:00|14271.9|14264.9|14275.9|14268.9|14276.9|14269.9|14269.9|14263.9|28
1747929600000|2025-05-22 16:00:00|14274.9|14267.9|14274.9|14267.9|14277.9|14269.9|14272.9|14265.9|6
1747929900000|2025-05-22 16:05:00|14273.9|14266.9|14275.9|14268.9|14276.9|14269.9|14266.9|14259.9|5
1747930200000|2025-05-22 16:10:00|14274.9|14267.9|14284.9|14277.9|14284.9|14277.9|14274.9|14267.9|18
1747930500000|2025-05-22 16:15:00|14285.9|14278.9|14277.9|14270.9|14289.9|14283.9|14277.9|14270.9|14
1747930800000|2025-05-22 16:20:00|14276.9|14269.9|14276.9|14269.9|14282.9|14275.9|14274.9|14267.9|15
1747931100000|2025-05-22 16:25:00|14275.9|14270.9|14276.9|14269.9|14278.9|14271.9|14273.9|14267.9|4
1747931400000|2025-05-22 16:30:00|14277.9|14270.9|14272.9|14265.9|14277.9|14270.9|14267.9|14260.9|10
1747931700000|2025-05-22 16:35:00|14273.9|14266.9|14273.9|14266.9|14275.9|14268.9|14270.9|14263.9|4
1747932000000|2025-05-22 16:40:00|14272.9|14265.9|14268.9|14261.9|14275.9|14268.9|14267.9|14261.9|5
1747932300000|2025-05-22 16:45:00|14267.9|14260.9|14266.9|14259.9|14273.9|14266.9|14266.9|14259.9|31
1747932600000|2025-05-22 16:50:00|14267.9|14260.9|14274.9|14267.9|14274.9|14268.9|14266.9|14259.9|12
1747932900000|2025-05-22 16:55:00|14273.9|14268.9|14268.9|14261.9|14273.9|14268.9|14262.9|14255.9|17
1747933200000|2025-05-22 17:00:00|14269.9|14262.9|14265.9|14256.9|14270.9|14264.9|14265.9|14255.9|5
1747933500000|2025-05-22 17:05:00|14266.9|14258.9|14267.9|14259.9|14269.9|14262.9|14264.9|14256.9|7
1747933800000|2025-05-22 17:10:00|14269.9|14260.9|14270.9|14261.9|14271.9|14264.9|14268.9|14259.9|4
1747934100000|2025-05-22 17:15:00|14271.9|14263.9|14283.9|14273.9|14285.9|14277.9|14271.9|14263.9|2
1747934700000|2025-05-22 17:25:00|14285.9|14275.9|14292.9|14283.9|14293.9|14286.9|14285.9|14275.9|15
1747935000000|2025-05-22 17:30:00|14291.9|14284.9|14294.9|14286.9|14294.9|14286.9|14287.9|14279.9|15
1747935300000|2025-05-22 17:35:00|14293.9|14287.9|14293.9|14284.9|14294.9|14287.9|14289.9|14280.9|7
1747935600000|2025-05-22 17:40:00|14295.9|14286.9|14296.9|14289.9|14297.9|14289.9|14295.9|14286.9|17
1747935900000|2025-05-22 17:45:00|14297.9|14290.9|14293.9|14286.9|14297.9|14290.9|14289.9|14282.9|31
1747936200000|2025-05-22 17:50:00|14292.9|14285.9|14291.9|14285.9|14292.9|14285.9|14289.9|14281.9|16
1747936500000|2025-05-22 17:55:00|14292.9|14283.9|14294.9|14282.9|14299.9|14290.9|14291.9|14281.9|16
1747936800000|2025-05-22 18:00:00|14294.8|14282.8|14295|14283|14299.4|14287.4|14292.7|14280.7|0
1747937100000|2025-05-22 18:05:00|14294.9|14282.9|14294.9|14282.9|14297.1|14285.1|14290.4|14278.4|0
1747937400000|2025-05-22 18:10:00|14292.7|14280.7|14297.2|14285.2|14297.2|14285.2|14290.4|14278.4|0
1747937700000|2025-05-22 18:15:00|14297.3|14285.3|14297.2|14285.2|14299.5|14287.5|14292.8|14280.8|0
1747938000000|2025-05-22 18:20:00|14297.3|14285.3|14299.4|14287.4|14301.7|14289.7|14294.8|14282.8|0
1747938300000|2025-05-22 18:25:00|14299.5|14287.5|14295|14283|14299.5|14287.5|14294.9|14282.9|0
1747938600000|2025-05-22 18:30:00|14294.9|14282.9|14297.1|14285.1|14297.2|14285.2|14292.6|14280.6|0
1747938900000|2025-05-22 18:35:00|14297.2|14285.2|14290.4|14278.4|14297.2|14285.2|14290.4|14278.4|0
1747939200000|2025-05-22 18:40:00|14292.6|14280.6|14292.6|14280.6|14294.8|14282.8|14290.3|14278.3|0
1747939500000|2025-05-22 18:45:00|14292.5|14280.5|14292.6|14280.6|14296|14284|14290.4|14278.4|0
1747939800000|2025-05-22 18:50:00|14294.8|14282.8|14299.2|14287.2|14301.6|14289.6|14294.8|14282.8|0
1747940100000|2025-05-22 18:55:00|14299.3|14287.3|14301.3|14289.3|14303.9|14291.9|14299.1|14287.1|0
1747940400000|2025-05-22 19:00:00|14301.4|14289.4|14303.7|14291.7|14305.9|14293.9|14299.1|14287.1|0
1747940700000|2025-05-22 19:05:00|14303.8|14291.8|14301.2|14289.2|14306|14294|14301.2|14289.2|0
1747941000000|2025-05-22 19:10:00|14301.1|14289.1|14305.8|14293.8|14305.8|14293.8|14301.1|14289.1|0
1747941300000|2025-05-22 19:15:00|14303.6|14291.6|14301.3|14289.3|14303.6|14291.6|14299.1|14287.1|0
1747941600000|2025-05-22 19:20:00|14301.4|14289.4|14303.8|14291.8|14303.8|14291.8|14299|14287|0
1747941900000|2025-05-22 19:25:00|14303.9|14291.9|14306.3|14294.3|14308.5|14296.5|14303.8|14291.8|0
1747942200000|2025-05-22 19:30:00|14306.2|14294.2|14299.3|14287.3|14306.3|14294.3|14297|14285|0
1747942500000|2025-05-22 19:35:00|14299.2|14287.2|14294.7|14282.7|14299.3|14287.3|14294.6|14282.6|0
1747942800000|2025-05-22 19:40:00|14294.6|14282.6|14285.7|14273.7|14294.7|14282.7|14285.7|14273.7|0
1747943100000|2025-05-22 19:45:00|14285.6|14273.6|14287.6|14275.6|14287.7|14275.7|14278.9|14266.9|0
1747943400000|2025-05-22 19:50:00|14287.7|14275.7|14278.3|14266.3|14292.2|14280.2|14278.3|14266.3|0
1747943700000|2025-05-22 19:55:00|14280.5|14268.5|14272.2|14260.2|14280.5|14268.5|14264.5|14252.5|0
1747944000000|2025-05-22 20:00:00|14272.3|14260.3|14282.2|14270.2|14282.6|14270.6|14272.3|14260.3|0
1747944300000|2025-05-22 20:05:00|14282.6|14270.6|14280|14268|14282.6|14270.6|14277.2|14265.2|0
1747944600000|2025-05-22 20:10:00|14279.6|14267.6|14276.7|14264.7|14280|14268|14275.1|14263.1|0
1747944900000|2025-05-22 20:15:00|14277.6|14265.6|14275.1|14263.1|14279.6|14267.6|14274.2|14262.2|0
1747945200000|2025-05-22 20:20:00|14274.7|14262.7|14275.3|14263.3|14277.1|14265.1|14274.2|14262.2|0
1747945500000|2025-05-22 20:25:00|14275.1|14263.1|14273.3|14261.3|14275.1|14263.1|14272.2|14260.2|0
1747945800000|2025-05-22 20:30:00|14272.9|14260.9|14277.6|14265.6|14278|14266|14272.4|14260.4|0
1747946100000|2025-05-22 20:35:00|14277.5|14265.5|14274.4|14262.4|14279.1|14267.1|14272.8|14260.8|0
1747946400000|2025-05-22 20:40:00|14274|14262|14275.7|14263.7|14277.3|14265.3|14271.9|14259.9|0
1747946700000|2025-05-22 20:45:00|14275.8|14263.8|14279.3|14267.3|14279.3|14267.3|14274.8|14262.8|0
1747947000000|2025-05-22 20:50:00|14278.9|14266.9|14283.1|14271.1|14283.6|14271.6|14278.2|14266.2|0
1747947300000|2025-05-22 20:55:00|14282.7|14270.7|14285.3|14273.3|14286|14274|14282.2|14270.2|0
1747947600000|2025-05-22 21:00:00|14285.1|14273.1|14286.4|14274.4|14286.6|14274.6|14284.7|14272.7|0
1747947900000|2025-05-22 21:05:00|14286.6|14274.6|14287.7|14275.7|14288.8|14276.8|14286.6|14274.6|0
1747948200000|2025-05-22 21:10:00|14287.5|14275.5|14286.8|14274.8|14287.7|14275.7|14286.8|14274.8|0
1747948500000|2025-05-22 21:15:00|14287|14275|14287|14275|14287.5|14275.5|14286.8|14274.8|0
1747948800000|2025-05-22 21:20:00|14287.1|14275.1|14286.2|14274.2|14287.7|14275.7|14286.2|14274.2|0
1747949100000|2025-05-22 21:25:00|14286.4|14274.4|14286.4|14274.4|14286.6|14274.6|14286.2|14274.2|0
1747949400000|2025-05-22 21:30:00|14286.2|14274.2|14285.9|14273.9|14286.6|14274.6|14285.5|14273.5|0
1747949700000|2025-05-22 21:35:00|14285.7|14273.7|14285.9|14273.9|14286.2|14274.2|14285.5|14273.5|0
1747950000000|2025-05-22 21:40:00|14286.2|14274.2|14285.9|14273.9|14286.2|14274.2|14285.9|14273.9|0
1747950300000|2025-05-22 21:45:00|14286.2|14274.2|14286.2|14274.2|14286.4|14274.4|14286.2|14274.2|0
1747950600000|2025-05-22 21:50:00|14286.4|14274.4|14286.6|14274.6|14286.6|14274.6|14285.5|14273.5|0
1747950900000|2025-05-22 21:55:00|14286.8|14274.8|14288.8|14276.8|14288.8|14276.8|14286.8|14274.8|0
1747951200000|2025-05-22 22:00:00|14288.9|14276.9|14282.6|14270.6|14293.5|14281.5|14281.9|14269.9|0
1747951500000|2025-05-22 22:05:00|14282.8|14270.8|14282.1|14270.1|14284.8|14272.8|14281.7|14269.7|0
1747951800000|2025-05-22 22:10:00|14281.9|14269.9|14281.5|14269.5|14284.2|14272.2|14280.4|14268.4|0
1747952100000|2025-05-22 22:15:00|14281.7|14269.7|14282.8|14270.8|14283.7|14271.7|14281|14269|0
1747952400000|2025-05-22 22:20:00|14282.4|14270.4|14281|14269|14283.3|14271.3|14280.8|14268.8|0
1747952700000|2025-05-22 22:25:00|14280.8|14268.8|14278.1|14266.1|14281.7|14269.7|14277.5|14265.5|0
1747953000000|2025-05-22 22:30:00|14278.3|14266.3|14276.6|14264.6|14278.3|14266.3|14275.9|14263.9|0
1747953300000|2025-05-22 22:35:00|14276.8|14264.8|14275.4|14263.4|14276.8|14264.8|14275.4|14263.4|0
1747953600000|2025-05-22 22:40:00|14275.5|14263.5|14275.4|14263.4|14276.8|14264.8|14274.1|14262.1|0
1747953900000|2025-05-22 22:45:00|14275|14263|14272.5|14260.5|14275.4|14263.4|14272.1|14260.1|0
1747954200000|2025-05-22 22:50:00|14273|14261|14259.5|14247.5|14273|14261|14259.5|14247.5|0
1747954500000|2025-05-22 22:55:00|14259.9|14247.9|14261.6|14249.6|14262.5|14250.5|14259.3|14247.3|0
1747954800000|2025-05-22 23:00:00|14261.1|14249.1|14262.2|14250.2|14262.6|14250.6|14257.8|14245.8|0
1747955100000|2025-05-22 23:05:00|14262.4|14250.4|14263.3|14251.3|14263.7|14251.7|14261.7|14249.7|0
1747955400000|2025-05-22 23:10:00|14262.8|14250.8|14268.4|14256.4|14268.4|14256.4|14262.2|14250.2|0
1747955700000|2025-05-22 23:15:00|14268.9|14256.9|14270.4|14258.4|14270.9|14258.9|14268.4|14256.4|0
1747956000000|2025-05-22 23:20:00|14270.2|14258.2|14269.5|14257.5|14272|14260|14269.5|14257.5|0
1747956300000|2025-05-22 23:25:00|14269.1|14257.1|14270.9|14258.9|14272|14260|14268.6|14256.6|0
1747956600000|2025-05-22 23:30:00|14276.4|14264.4|14275.3|14263.3|14278.2|14266.2|14275.3|14263.3|0
1747956900000|2025-05-22 23:35:00|14275.1|14263.1|14271.7|14259.7|14275.8|14263.8|14270.8|14258.8|0
1747957200000|2025-05-22 23:40:00|14271.5|14259.5|14272.9|14260.9|14273.8|14261.8|14270.8|14258.8|0
1747957500000|2025-05-22 23:45:00|14268.4|14256.4|14272|14260|14272|14260|14267.7|14255.7|0
1747957800000|2025-05-22 23:50:00|14273.6|14261.6|14273|14261|14275.3|14263.3|14271.7|14259.7|0
1747958100000|2025-05-22 23:55:00|14272.8|14260.8|14272.8|14260.8|14273.9|14261.9|14271.5|14259.5|0
1747958400000|2025-05-23 00:00:00|14272.9|14260.9|14280.2|14268.2|14282.4|14270.4|14272.6|14260.6|0
1747958700000|2025-05-23 00:05:00|14280.4|14268.4|14277.5|14265.5|14281.5|14269.5|14277.3|14265.3|0
1747959000000|2025-05-23 00:10:00|14277.8|14265.8|14280|14268|14282.4|14270.4|14276.4|14264.4|0
1747959300000|2025-05-23 00:15:00|14279.5|14267.5|14278|14266|14280.2|14268.2|14273.6|14261.6|0
1747959600000|2025-05-23 00:20:00|14275.8|14263.8|14277.9|14265.9|14281.2|14269.2|14275.8|14263.8|0
1747959900000|2025-05-23 00:25:00|14276.8|14264.8|14282.3|14270.3|14282.3|14270.3|14275.7|14263.7|0
1747960200000|2025-05-23 00:30:00|14283.4|14271.4|14280.1|14268.1|14284.5|14272.5|14280|14268|0
1747960500000|2025-05-23 00:35:00|14282.3|14270.3|14280|14268|14286.7|14274.7|14280|14268|0
1747960800000|2025-05-23 00:40:00|14280.1|14268.1|14278.1|14266.1|14280.1|14268.1|14277.9|14265.9|0
1747961100000|2025-05-23 00:45:00|14280.3|14268.3|14282.5|14270.5|14282.6|14270.6|14278.1|14266.1|0
1747961400000|2025-05-23 00:50:00|14282.6|14270.6|14284.8|14272.8|14284.8|14272.8|14282.5|14270.5|0
1747961700000|2025-05-23 00:55:00|14282.6|14270.6|14287|14275|14287|14275|14282.6|14270.6|0
1747962000000|2025-05-23 01:00:00|14285.9|14273.9|14280.3|14268.3|14287|14275|14279.2|14267.2|0
1747962300000|2025-05-23 01:05:00|14280.2|14268.2|14275.8|14263.8|14280.2|14268.2|14273.6|14261.6|0
1747962600000|2025-05-23 01:10:00|14278|14266|14278|14266|14278|14266|14275.8|14263.8|0
1747962900000|2025-05-23 01:15:00|14279|14267|14279.1|14267.1|14280.2|14268.2|14277.9|14265.9|0
1747963200000|2025-05-23 01:20:00|14280.2|14268.2|14278|14266|14280.2|14268.2|14275.7|14263.7|0
1747963500000|2025-05-23 01:25:00|14280.1|14268.1|14282.4|14270.4|14282.5|14270.5|14280.1|14268.1|0
1747963800000|2025-05-23 01:30:00|14282.3|14270.3|14280.3|14268.3|14282.5|14270.5|14280.1|14268.1|0
1747964100000|2025-05-23 01:35:00|14280.2|14268.2|14278.1|14266.1|14280.3|14268.3|14275.8|14263.8|0
1747964400000|2025-05-23 01:40:00|14278|14266|14278|14266|14279.2|14267.2|14275.8|14263.8|0
1747964700000|2025-05-23 01:45:00|14280.2|14268.2|14275.8|14263.8|14280.2|14268.2|14275.8|14263.8|0
1747965000000|2025-05-23 01:50:00|14276.9|14264.9|14275.7|14263.7|14278|14266|14273.6|14261.6|0
1747965300000|2025-05-23 01:55:00|14275.8|14263.8|14275.8|14263.8|14275.8|14263.8|14273.5|14261.5|0
1747965600000|2025-05-23 02:00:00|14278|14266|14278.1|14266.1|14279.2|14267.2|14275.8|14263.8|0
1747965900000|2025-05-23 02:05:00|14277|14265|14278.1|14266.1|14278.1|14266.1|14277|14265|0
1747966200000|2025-05-23 02:10:00|14278.2|14266.2|14284.8|14272.8|14284.8|14272.8|14278.2|14266.2|0
1747966500000|2025-05-23 02:15:00|14282.6|14270.6|14282.7|14270.7|14284.8|14272.8|14282.6|14270.6|0
1747966800000|2025-05-23 02:20:00|14282.8|14270.8|14282.7|14270.7|14282.8|14270.8|14282.7|14270.7|0
1747967100000|2025-05-23 02:25:00|14282.8|14270.8|14285|14273|14285|14273|14282.8|14270.8|0
1747967400000|2025-05-23 02:30:00|14282.8|14270.8|14278.2|14266.2|14282.8|14270.8|14276.1|14264.1|0
1747967700000|2025-05-23 02:35:00|14278.3|14266.3|14280.5|14268.5|14280.5|14268.5|14278.2|14266.2|0
1747968000000|2025-05-23 02:40:00|14280.4|14268.4|14278.3|14266.3|14280.4|14268.4|14278.2|14266.2|0
1747968300000|2025-05-23 02:45:00|14278.2|14266.2|14280.4|14268.4|14280.4|14268.4|14278.2|14266.2|0
1747968600000|2025-05-23 02:50:00|14279.3|14267.3|14280.4|14268.4|14280.4|14268.4|14278.2|14266.2|0
1747968900000|2025-05-23 02:55:00|14283.6|14271.6|14282.6|14270.6|14283.7|14271.7|14280.4|14268.4|0
1747969200000|2025-05-23 03:00:00|14283.7|14271.7|14284.8|14272.8|14287|14275|14283.7|14271.7|0
1747969500000|2025-05-23 03:05:00|14284.7|14272.7|14280.3|14268.3|14284.7|14272.7|14278.1|14266.1|0
1747969800000|2025-05-23 03:10:00|14280.4|14268.4|14280.4|14268.4|14282.6|14270.6|14280.4|14268.4|0
1747970100000|2025-05-23 03:15:00|14278.2|14266.2|14282.7|14270.7|14282.7|14270.7|14278.2|14266.2|0
1747970400000|2025-05-23 03:20:00|14283.7|14271.7|14282.8|14270.8|14284.9|14272.9|14282.7|14270.7|0
1747970700000|2025-05-23 03:25:00|14281.7|14269.7|14280.5|14268.5|14282.8|14270.8|14278.3|14266.3|0
1747971000000|2025-05-23 03:30:00|14280.6|14268.6|14276.1|14264.1|14280.6|14268.6|14276|14264|0
1747971300000|2025-05-23 03:35:00|14276|14264|14276|14264|14276.1|14264.1|14272.7|14260.7|0
1747971600000|2025-05-23 03:40:00|14275.9|14263.9|14275.9|14263.9|14276|14264|14275.9|14263.9|0
1747971900000|2025-05-23 03:45:00|14277|14265|14276|14264|14278.1|14266.1|14275.9|14263.9|0
1747972200000|2025-05-23 03:50:00|14278.2|14266.2|14278.2|14266.2|14280.4|14268.4|14278.2|14266.2|0
1747972800000|2025-05-23 04:00:00|14276|14264|14273.7|14261.7|14276|14264|14273.7|14261.7|0
1747973100000|2025-05-23 04:05:00|14274.8|14262.8|14273.7|14261.7|14275.9|14263.9|14273.7|14261.7|0
1747973700000|2025-05-23 04:15:00|14271.5|14259.5|14271.5|14259.5|14271.5|14259.5|14271.5|14259.5|0
1747974000000|2025-05-23 04:20:00|14271.6|14259.6|14271.6|14259.6|14273.7|14261.7|14271.5|14259.5|0
1747974300000|2025-05-23 04:25:00|14271.5|14259.5|14271.5|14259.5|14271.5|14259.5|14269.3|14257.3|0
1747974600000|2025-05-23 04:30:00|14271.4|14259.4|14271.4|14259.4|14271.5|14259.5|14271.4|14259.4|0
1747974900000|2025-05-23 04:35:00|14271.5|14259.5|14265.9|14253.9|14271.5|14259.5|14265.9|14253.9|0
1747975200000|2025-05-23 04:40:00|14266|14254|14267|14255|14269.2|14257.2|14266|14254|0
1747975500000|2025-05-23 04:45:00|14258.4|14246.4|14262.6|14250.6|14264.8|14252.8|14258.3|14246.3|0
1747975800000|2025-05-23 04:50:00|14262.5|14250.5|14266.9|14254.9|14266.9|14254.9|14262.5|14250.5|0
1747976100000|2025-05-23 04:55:00|14264.7|14252.7|14266.9|14254.9|14266.9|14254.9|14262.5|14250.5|0
1747976400000|2025-05-23 05:00:00|14267|14255|14267.1|14255.1|14269.2|14257.2|14267|14255|0
1747976700000|2025-05-23 05:05:00|14269.3|14257.3|14269.4|14257.4|14269.4|14257.4|14267.1|14255.1|0
1747977000000|2025-05-23 05:10:00|14269.3|14257.3|14271.5|14259.5|14271.5|14259.5|14269.3|14257.3|0
1747977300000|2025-05-23 05:15:00|14271.6|14259.6|14273.7|14261.7|14273.8|14261.8|14271.5|14259.5|0
1747977600000|2025-05-23 05:20:00|14273.8|14261.8|14273.8|14261.8|14275.9|14263.9|14273.7|14261.7|0
1747977900000|2025-05-23 05:25:00|14276|14264|14276|14264|14276|14264|14276|14264|0
1747978200000|2025-05-23 05:30:00|14274.9|14262.9|14269.4|14257.4|14276|14264|14267.2|14255.2|0
1747978500000|2025-05-23 05:35:00|14269.3|14257.3|14269.3|14257.3|14269.4|14257.4|14267.1|14255.1|0
1747978800000|2025-05-23 05:40:00|14267.1|14255.1|14271.5|14259.5|14271.6|14259.6|14267.1|14255.1|0
1747979100000|2025-05-23 05:45:00|14269.3|14257.3|14267|14255|14269.3|14257.3|14266|14254|0
1747979400000|2025-05-23 05:50:00|14264.8|14252.8|14260.5|14248.5|14264.8|14252.8|14260.4|14248.4|0
1747979700000|2025-05-23 05:55:00|14258.3|14246.3|14262.7|14250.7|14262.8|14250.8|14256.1|14244.1|0
1747980000000|2025-05-23 06:00:00|14262.6|14250.6|14289.7|14284.7|14301.7|14296.7|14260.5|14248.5|30
1747980300000|2025-05-23 06:05:00|14289.2|14284.2|14279.2|14274.2|14291.7|14286.7|14279.2|14274.2|22
1747980600000|2025-05-23 06:10:00|14278.7|14273.7|14276.2|14271.2|14281.7|14276.7|14275.2|14270.2|7
1747980900000|2025-05-23 06:15:00|14275.7|14270.7|14265.2|14260.2|14276.7|14271.7|14265.2|14260.2|10
1747981200000|2025-05-23 06:20:00|14265.7|14260.7|14266.2|14261.2|14266.7|14261.7|14258.7|14253.7|6
1747981500000|2025-05-23 06:25:00|14265.7|14260.7|14263.2|14258.2|14268.2|14263.2|14263.2|14258.2|1
1747981800000|2025-05-23 06:30:00|14264.2|14259.2|14271.7|14266.7|14276.7|14271.7|14264.2|14259.2|13
1747982100000|2025-05-23 06:35:00|14271.2|14266.2|14280.2|14275.2|14280.2|14275.2|14270.7|14265.7|6
1747982400000|2025-05-23 06:40:00|14281.2|14276.2|14289.7|14284.7|14292.2|14287.2|14277.2|14272.2|23
1747982700000|2025-05-23 06:45:00|14286.2|14281.2|14285.2|14280.2|14287.2|14282.2|14281.7|14276.7|7
1747983000000|2025-05-23 06:50:00|14286.2|14281.2|14286.2|14281.2|14288.7|14283.7|14284.2|14279.2|7
1747983300000|2025-05-23 06:55:00|14285.7|14280.7|14282.2|14277.2|14285.7|14280.7|14272.7|14267.7|35
1747983600000|2025-05-23 07:00:00|14283.7|14278.7|14299.2|14294.2|14303.2|14298.2|14283.7|14278.7|294
1747983900000|2025-05-23 07:05:00|14298.7|14293.7|14283.2|14278.2|14302.7|14297.7|14276.2|14271.2|204
1747984200000|2025-05-23 07:10:00|14283.7|14278.7|14291.2|14286.2|14292.2|14287.2|14280.7|14275.7|168
1747984500000|2025-05-23 07:15:00|14292.2|14287.2|14299.7|14294.7|14304.7|14299.7|14285.7|14280.7|137
1747984800000|2025-05-23 07:20:00|14298.7|14293.7|14304.1|14299.1|14307.6|14302.6|14297.6|14292.6|102
1747985100000|2025-05-23 07:25:00|14304.6|14299.6|14309.1|14304.1|14309.1|14304.1|14293.6|14288.6|122
1747985400000|2025-05-23 07:30:00|14309.7|14304.7|14315.2|14310.2|14316.2|14311.2|14300.7|14295.7|131
1747985700000|2025-05-23 07:35:00|14315.7|14310.7|14320.7|14315.7|14321.2|14316.2|14315.2|14310.2|83
1747986000000|2025-05-23 07:40:00|14320.2|14315.2|14323.7|14318.7|14328.7|14323.7|14314.7|14309.7|114
1747986300000|2025-05-23 07:45:00|14324.2|14319.2|14312.2|14307.2|14325.7|14320.7|14305.7|14300.7|88
1747986600000|2025-05-23 07:50:00|14312.1|14307.1|14316.6|14311.6|14320.1|14315.1|14306.1|14301.1|63
1747986900000|2025-05-23 07:55:00|14317.1|14312.1|14324.6|14319.6|14325.6|14320.6|14312.6|14307.6|100
1747987200000|2025-05-23 08:00:00|14323.9|14318.9|14337.4|14332.4|14338.9|14333.9|14322.9|14317.9|106
1747987500000|2025-05-23 08:05:00|14334.9|14329.9|14335.4|14330.4|14337.9|14332.9|14328.9|14323.9|106
1747987800000|2025-05-23 08:10:00|14335.1|14330.1|14337.6|14332.6|14344.1|14339.1|14332.6|14327.6|72
1747988100000|2025-05-23 08:15:00|14337.1|14332.1|14328.6|14323.6|14337.6|14332.6|14327.1|14322.1|88
1747988400000|2025-05-23 08:20:00|14328.5|14323.5|14335.5|14330.5|14343.5|14338.5|14326.5|14321.5|73
1747988700000|2025-05-23 08:25:00|14336|14331|14339|14334|14347.5|14342.5|14336|14331|62
1747989000000|2025-05-23 08:30:00|14337.9|14332.9|14332.4|14327.4|14340.4|14335.4|14328.4|14323.4|72
1747989300000|2025-05-23 08:35:00|14331.9|14326.9|14337.4|14332.4|14341.4|14336.4|14328.4|14323.4|54
1747989600000|2025-05-23 08:40:00|14338.2|14333.2|14322.7|14317.7|14339.7|14334.7|14319.2|14314.2|72
1747989900000|2025-05-23 08:45:00|14322.2|14317.2|14319.2|14314.2|14323.2|14318.2|14313.2|14308.2|81
1747990200000|2025-05-23 08:50:00|14320.6|14315.6|14308.6|14303.6|14320.6|14315.6|14308.1|14303.1|51
1747990500000|2025-05-23 08:55:00|14308.1|14303.1|14307.6|14302.6|14315.6|14310.6|14304.6|14299.6|47
1747990800000|2025-05-23 09:00:00|14307.7|14302.7|14293.2|14288.2|14310.7|14305.7|14290.2|14285.2|63
1747991100000|2025-05-23 09:05:00|14292.7|14287.7|14280.7|14275.7|14295.2|14290.2|14275.7|14270.7|68
1747991400000|2025-05-23 09:10:00|14281.6|14276.6|14278.1|14273.1|14287.1|14282.1|14275.6|14270.6|56
1747991700000|2025-05-23 09:15:00|14277.6|14272.6|14276.1|14271.1|14284.1|14279.1|14274.6|14269.6|44
1747992000000|2025-05-23 09:20:00|14275|14270|14271|14266|14279.5|14274.5|14265.5|14260.5|105
1747992300000|2025-05-23 09:25:00|14270.5|14265.5|14254.5|14249.5|14271|14266|14253|14248|140
1747992600000|2025-05-23 09:30:00|14255.1|14250.1|14267.1|14262.1|14268.1|14263.1|14254.6|14249.6|192
1747992900000|2025-05-23 09:35:00|14267.6|14262.6|14278.1|14273.1|14279.6|14274.6|14267.1|14262.1|37
1747993200000|2025-05-23 09:40:00|14276.3|14271.3|14275.3|14270.3|14278.3|14273.3|14271.8|14266.8|19
1747993500000|2025-05-23 09:45:00|14275.8|14270.8|14279.3|14274.3|14280.3|14275.3|14271.3|14266.3|38
1747993800000|2025-05-23 09:50:00|14279.7|14274.7|14280.7|14275.7|14284.7|14279.7|14273.2|14268.2|63
1747994100000|2025-05-23 09:55:00|14281.2|14276.2|14275.2|14270.2|14289.2|14284.2|14274.7|14269.7|55
1747994400000|2025-05-23 10:00:00|14274.4|14269.4|14260.9|14255.9|14278.9|14273.9|14260.4|14255.4|69
1747994700000|2025-05-23 10:05:00|14260.4|14255.4|14266.4|14261.4|14267.9|14262.9|14254.9|14249.9|18
1747995000000|2025-05-23 10:10:00|14268.2|14263.2|14263.2|14258.2|14271.7|14266.7|14260.7|14255.7|34
1747995300000|2025-05-23 10:15:00|14264.7|14259.7|14268.7|14263.7|14269.7|14264.7|14262.7|14257.7|27
1747995600000|2025-05-23 10:20:00|14267.1|14262.1|14272.1|14267.1|14275.6|14270.6|14264.6|14259.6|79
1747995900000|2025-05-23 10:25:00|14271.6|14266.6|14270.1|14265.1|14277.1|14272.1|14268.1|14263.1|27
1747996200000|2025-05-23 10:30:00|14270.6|14265.6|14268.1|14263.1|14271.1|14266.1|14259.6|14254.6|32
1747996500000|2025-05-23 10:35:00|14268.6|14263.6|14266.1|14261.1|14273.6|14268.6|14263.6|14258.6|19
1747996800000|2025-05-23 10:40:00|14266.8|14261.8|14274.3|14269.3|14275.8|14270.8|14266.3|14261.3|24
1747997100000|2025-05-23 10:45:00|14274.8|14269.8|14270.8|14265.8|14275.8|14270.8|14266.3|14261.3|23
1747997400000|2025-05-23 10:50:00|14269.2|14264.2|14270.7|14265.7|14273.7|14268.7|14268.7|14263.7|13
1747997700000|2025-05-23 10:55:00|14271.2|14266.2|14270.2|14265.2|14281.2|14276.2|14270.2|14265.2|21
1747998000000|2025-05-23 11:00:00|14270.6|14265.6|14274.1|14269.1|14277.1|14272.1|14267.6|14262.6|22
1747998300000|2025-05-23 11:05:00|14273.6|14268.6|14273.6|14268.6|14275.1|14270.1|14268.1|14263.1|22
1747998600000|2025-05-23 11:10:00|14273.9|14268.9|14263.9|14258.9|14273.9|14268.9|14263.9|14258.9|28
1747998900000|2025-05-23 11:15:00|14264.4|14259.4|14250.9|14245.9|14270.9|14265.9|14250.4|14245.4|142
1747999200000|2025-05-23 11:20:00|14251.9|14246.9|14251.9|14246.9|14261.9|14256.9|14241.9|14236.9|146
1747999500000|2025-05-23 11:25:00|14251.4|14246.4|14247.9|14242.9|14256.9|14251.9|14246.4|14241.4|50
1747999800000|2025-05-23 11:30:00|14248.4|14243.4|14253.4|14248.4|14256.4|14251.4|14247.4|14242.4|48
1748000100000|2025-05-23 11:35:00|14253.9|14248.9|14253.4|14248.4|14253.9|14248.9|14245.4|14240.4|41
1748000400000|2025-05-23 11:40:00|14252.9|14247.9|14141.9|14136.9|14259.4|14254.4|14113.9|14108.9|1067
1748000700000|2025-05-23 11:45:00|14139.9|14134.9|14040.4|14035.4|14139.9|14134.9|14002.9|13997.9|1204
1748001000000|2025-05-23 11:50:00|14041.1|14036.1|14033.6|14028.6|14067.1|14062.1|13972.6|13967.6|751
1748001300000|2025-05-23 11:55:00|14033.1|14028.1|13936.6|13931.6|14052.6|14047.6|13936.6|13931.6|364
1748001600000|2025-05-23 12:00:00|13935.7|13930.7|13930.7|13925.7|13951.2|13946.2|13889.2|13884.2|246
1748001900000|2025-05-23 12:05:00|13931.7|13926.7|13965.2|13960.2|13972.2|13967.2|13881.7|13876.7|312
1748002200000|2025-05-23 12:10:00|13963.8|13958.8|13903.3|13898.3|13965.8|13960.8|13875.3|13870.3|196
1748002500000|2025-05-23 12:15:00|13899.8|13894.8|13905.3|13900.3|13925.8|13920.8|13853.3|13848.3|296
1748002800000|2025-05-23 12:20:00|13907.1|13902.1|13939.1|13934.1|13939.1|13934.1|13878.6|13873.6|180
1748003100000|2025-05-23 12:25:00|13939.6|13934.6|13981.6|13976.6|13985.6|13980.6|13934.1|13929.1|115
1748003400000|2025-05-23 12:30:00|13980.1|13975.1|13995.6|13990.6|14005.1|14000.1|13978.1|13973.1|101
1748003700000|2025-05-23 12:35:00|13996.6|13991.6|13979.1|13974.1|14015.6|14010.6|13975.6|13970.6|102
1748004000000|2025-05-23 12:40:00|13979.6|13974.6|13989.1|13984.1|14009.1|14004.1|13966.1|13961.1|67
1748004300000|2025-05-23 12:45:00|13987.6|13982.6|13969.6|13964.6|13988.6|13983.6|13933.1|13928.1|143
1748004600000|2025-05-23 12:50:00|13969.4|13964.4|13949.4|13944.4|13970.4|13965.4|13942.9|13937.9|49
1748004900000|2025-05-23 12:55:00|13949.9|13944.9|13966.4|13961.4|13969.9|13964.9|13931.4|13926.4|64
1748005200000|2025-05-23 13:00:00|13968.4|13963.4|13962.4|13957.4|13976.9|13971.9|13949.9|13944.9|71
1748005500000|2025-05-23 13:05:00|13962.9|13957.9|13951.4|13946.4|13963.9|13958.9|13946.4|13941.4|70
1748005800000|2025-05-23 13:10:00|13951.8|13946.8|13937.8|13932.8|13951.8|13946.8|13931.3|13926.3|74
1748006100000|2025-05-23 13:15:00|13938.8|13933.8|13950.8|13945.8|13954.3|13949.3|13923.3|13918.3|153
1748006400000|2025-05-23 13:20:00|13949.9|13944.9|13957.4|13952.4|13970.4|13965.4|13940.4|13935.4|123
1748006700000|2025-05-23 13:25:00|13957.9|13952.9|14001.4|13996.4|14005.9|14000.9|13957.9|13952.9|92
1748007000000|2025-05-23 13:30:00|14000.7|13995.7|14024.2|14019.2|14043.7|14038.7|13999.2|13994.2|257
1748007300000|2025-05-23 13:35:00|14024.7|14019.7|14040.7|14035.7|14057.2|14052.2|14020.2|14015.2|180
1748007600000|2025-05-23 13:40:00|14041.6|14036.6|14049.1|14044.1|14049.1|14044.1|14027.1|14022.1|118
1748007900000|2025-05-23 13:45:00|14050.1|14045.1|14028.6|14023.6|14051.1|14046.1|14021.1|14016.1|116
1748008200000|2025-05-23 13:50:00|14029.4|14024.4|14045.9|14040.9|14054.9|14049.9|14028.9|14023.9|102
1748008500000|2025-05-23 13:55:00|14044.9|14039.9|14053.9|14048.9|14053.9|14048.9|14040.9|14035.9|85
1748008800000|2025-05-23 14:00:00|14053.4|14048.4|14067.4|14062.4|14071.9|14066.9|14051.9|14046.9|136
1748009100000|2025-05-23 14:05:00|14068.4|14063.4|14070.4|14065.4|14085.4|14080.4|14067.9|14062.9|137
1748009400000|2025-05-23 14:10:00|14069.9|14064.9|14065.4|14060.4|14082.9|14077.9|14059.4|14054.4|91
1748009700000|2025-05-23 14:15:00|14064.9|14059.9|14042.4|14037.4|14071.4|14066.4|14042.4|14037.4|74
1748010000000|2025-05-23 14:20:00|14042.5|14037.5|14082.5|14077.5|14086|14081|14040.5|14035.5|75
1748010300000|2025-05-23 14:25:00|14083|14078|14068.5|14063.5|14084|14079|14063.5|14058.5|76
1748010600000|2025-05-23 14:30:00|14069|14064|14098.5|14093.5|14098.5|14093.5|14068.5|14063.5|91
1748010900000|2025-05-23 14:35:00|14099|14094|14085.5|14080.5|14101.5|14096.5|14085.5|14080.5|69
1748011200000|2025-05-23 14:40:00|14084.3|14079.3|14095.3|14090.3|14099.8|14094.8|14082.3|14077.3|69
1748011500000|2025-05-23 14:45:00|14094.3|14089.3|14109.3|14104.3|14113.8|14108.8|14094.3|14089.3|59
1748011800000|2025-05-23 14:50:00|14108.8|14103.8|14101.1|14096.1|14109.6|14104.6|14093.6|14088.6|92
1748012100000|2025-05-23 14:55:00|14101.6|14096.6|14104.6|14099.6|14107.6|14102.6|14098.6|14093.6|60
1748012400000|2025-05-23 15:00:00|14105.2|14100.2|14098.7|14093.7|14113.2|14108.2|14090.2|14085.2|130
1748012700000|2025-05-23 15:05:00|14099.2|14094.2|14095.2|14090.2|14101.7|14096.7|14085.2|14080.2|92
1748013000000|2025-05-23 15:10:00|14095.6|14090.6|14084.6|14079.6|14098.1|14093.1|14076.6|14071.6|124
1748013300000|2025-05-23 15:15:00|14085.1|14080.1|14101.6|14096.6|14106.6|14101.6|14081.1|14076.1|88
1748013600000|2025-05-23 15:20:00|14101.5|14096.5|14102.5|14097.5|14110.5|14105.5|14099.5|14094.5|101
1748013900000|2025-05-23 15:25:00|14102|14097|14086|14081|14102|14097|14082.5|14077.5|176
1748014200000|2025-05-23 15:30:00|14086.5|14080.5|14107.5|14100.5|14113.5|14106.5|14086.5|14079.5|393
1748014500000|2025-05-23 15:35:00|14106.5|14098.5|14105.5|14098.5|14119.5|14113.5|14099.5|14092.5|140
1748014800000|2025-05-23 15:40:00|14107.5|14100.5|14115.5|14109.5|14116.5|14109.5|14102.5|14094.5|35
1748015100000|2025-05-23 15:45:00|14114.5|14108.5|14111.5|14105.5|14118.5|14110.5|14103.5|14095.5|26
1748015400000|2025-05-23 15:50:00|14112.5|14106.5|14100.5|14093.5|14115.5|14108.5|14097.5|14090.5|24
1748015700000|2025-05-23 15:55:00|14099.5|14094.5|14089.5|14082.5|14100.5|14094.5|14089.5|14082.5|12
1748016000000|2025-05-23 16:00:00|14090.5|14083.5|14097.5|14090.5|14110.5|14103.5|14089.5|14082.5|30
1748016300000|2025-05-23 16:05:00|14095.5|14089.5|14098.5|14091.5|14103.5|14096.5|14092.5|14085.5|43
1748016600000|2025-05-23 16:10:00|14099.5|14092.5|14099.5|14092.5|14102.5|14095.5|14090.5|14083.5|19
1748016900000|2025-05-23 16:15:00|14098.5|14091.5|14100.5|14093.5|14103.5|14097.5|14096.5|14089.5|12
1748017200000|2025-05-23 16:20:00|14099.5|14092.5|14108.5|14101.5|14109.5|14102.5|14099.5|14092.5|6
1748017500000|2025-05-23 16:25:00|14107.5|14100.5|14110.5|14103.5|14118.5|14111.5|14107.5|14100.5|13
1748017800000|2025-05-23 16:30:00|14109.5|14102.5|14101.5|14094.5|14109.5|14102.5|14094.5|14087.5|1
1748018100000|2025-05-23 16:35:00|14102.5|14095.5|14114.5|14107.5|14114.5|14107.5|14100.5|14093.5|20
1748018400000|2025-05-23 16:40:00|14116.5|14108.5|14113.5|14106.5|14118.5|14110.5|14110.5|14103.5|7
1748018700000|2025-05-23 16:45:00|14114.5|14107.5|14118.5|14110.5|14118.5|14111.5|14112.5|14105.5|14
1748019000000|2025-05-23 16:50:00|14117.5|14108.5|14120.5|14113.5|14120.5|14113.5|14111.5|14103.5|5
1748019300000|2025-05-23 16:55:00|14121.5|14114.5|14114.5|14104.5|14121.5|14114.5|14109.5|14102.5|22
1748019600000|2025-05-23 17:00:00|14113.5|14100.5|14116.5|14108.5|14118.5|14109.5|14109.5|14100.5|7
1748019900000|2025-05-23 17:05:00|14115.5|14106.5|14120.5|14111.5|14120.5|14111.5|14115.5|14106.5|2
1748020200000|2025-05-23 17:10:00|14119.5|14112.5|14124.5|14115.5|14126.5|14116.5|14117.5|14107.5|15
1748020500000|2025-05-23 17:15:00|14123.5|14114.5|14132.5|14122.5|14133.5|14125.5|14119.5|14111.5|20
1748020800000|2025-05-23 17:20:00|14131.5|14123.5|14132.5|14122.5|14132.5|14125.5|14123.5|14115.5|35
1748021100000|2025-05-23 17:25:00|14133.5|14123.5|14139.5|14131.5|14139.5|14131.5|14130.5|14121.5|14
1748021400000|2025-05-23 17:30:00|14138.5|14130.5|14136.5|14128.5|14138.5|14131.5|14133.5|14126.5|6
1748021700000|2025-05-23 17:35:00|14135.5|14129.5|14135.5|14128.5|14139.5|14131.5|14135.5|14127.5|12
1748022000000|2025-05-23 17:40:00|14134.5|14127.5|14133.5|14125.5|14139.5|14129.5|14133.5|14122.5|13
1748022300000|2025-05-23 17:45:00|14132.5|14124.5|14138.5|14130.5|14139.5|14132.5|14131.5|14122.5|3
1748022600000|2025-05-23 17:50:00|14139.5|14131.5|14144.5|14135.5|14149.5|14138.5|14139.5|14128|11
1748022900000|2025-05-23 17:55:00|14147.5|14136.5|14143.5|14131.5|14147.5|14138.5|14137.5|14126|13
1748023200000|2025-05-23 18:00:00|14143.4|14131.4|14150.3|14138.3|14150.3|14138.3|14141.3|14129.3|0
1748023500000|2025-05-23 18:05:00|14150.4|14138.4|14147.7|14135.7|14154.9|14142.9|14147.7|14135.7|0
1748023800000|2025-05-23 18:10:00|14147.6|14135.6|14147.6|14135.6|14148.7|14136.7|14143.1|14131.1|0
1748024100000|2025-05-23 18:15:00|14147.5|14135.5|14131.9|14119.9|14149.8|14137.8|14125.3|14113.3|0
1748024400000|2025-05-23 18:20:00|14129.7|14117.7|14129.5|14117.5|14130.7|14118.7|14116.2|14104.2|0
1748024700000|2025-05-23 18:25:00|14129.6|14117.6|14125.1|14113.1|14129.7|14117.7|14118.4|14106.4|0
1748025000000|2025-05-23 18:30:00|14125.2|14113.2|14129.8|14117.8|14132|14120|14125.1|14113.1|0
1748025300000|2025-05-23 18:35:00|14132|14120|14131.8|14119.8|14136.4|14124.4|14129.6|14117.6|0
1748025600000|2025-05-23 18:40:00|14131.7|14119.7|14127.4|14115.4|14131.9|14119.9|14125.2|14113.2|0
1748025900000|2025-05-23 18:45:00|14127.5|14115.5|14127.5|14115.5|14127.6|14115.6|14120.7|14108.7|0
1748026200000|2025-05-23 18:50:00|14125.3|14113.3|14125.4|14113.4|14127.7|14115.7|14123.1|14111.1|0
1748026500000|2025-05-23 18:55:00|14125.3|14113.3|14118.7|14106.7|14125.5|14113.5|14118.6|14106.6|0
1748026800000|2025-05-23 19:00:00|14118.6|14106.6|14114|14102|14118.7|14106.7|14111.8|14099.8|0
1748027100000|2025-05-23 19:05:00|14113.9|14101.9|14123|14111|14125.2|14113.2|14111.7|14099.7|0
1748027400000|2025-05-23 19:10:00|14123.1|14111.1|14127.5|14115.5|14129.8|14117.8|14120.8|14108.8|0
1748027700000|2025-05-23 19:15:00|14127.4|14115.4|14116.2|14104.2|14127.5|14115.5|14116.1|14104.1|0
1748028000000|2025-05-23 19:20:00|14114|14102|14109.4|14097.4|14114|14102|14104.8|14092.8|0
1748028300000|2025-05-23 19:25:00|14109.3|14097.3|14105|14093|14109.4|14097.4|14100.3|14088.3|0
1748028600000|2025-05-23 19:30:00|14104.9|14092.9|14111.8|14099.8|14111.8|14099.8|14102.7|14090.7|0
1748028900000|2025-05-23 19:35:00|14111.7|14099.7|14118.5|14106.5|14118.5|14106.5|14109.4|14097.4|0
1748029200000|2025-05-23 19:40:00|14118.4|14106.4|14120.7|14108.7|14123|14111|14116.2|14104.2|0
1748029500000|2025-05-23 19:45:00|14120.6|14108.6|14111.5|14099.5|14122.9|14110.9|14111.5|14099.5|0
1748029800000|2025-05-23 19:50:00|14113.7|14101.7|14107.5|14095.5|14118.3|14106.3|14100.9|14088.9|0
1748030100000|2025-05-23 19:55:00|14105.3|14093.3|14121.8|14109.8|14124.1|14112.1|14100.7|14088.7|0
1748030400000|2025-05-23 20:00:00|14122|14110|14111|14099|14122.5|14110.5|14111|14099|0
1748030700000|2025-05-23 20:05:00|14110.5|14098.5|14109.2|14097.2|14113.4|14101.4|14108|14096|0
1748031000000|2025-05-23 20:10:00|14108.7|14096.7|14113.7|14101.7|14114.1|14102.1|14107.6|14095.6|0
1748031300000|2025-05-23 20:15:00|14114.1|14102.1|14116.2|14104.2|14118.4|14106.4|14111.6|14099.6|0
1748031600000|2025-05-23 20:20:00|14116.1|14104.1|14114.6|14102.6|14117.5|14105.5|14112.5|14100.5|0
1748031900000|2025-05-23 20:25:00|14114.1|14102.1|14117.5|14105.5|14119.5|14107.5|14113.4|14101.4|0
1748032200000|2025-05-23 20:30:00|14117.1|14105.1|14108.7|14096.7|14117.1|14105.1|14108.5|14096.5|0
1748032500000|2025-05-23 20:35:00|14108.5|14096.5|14110.1|14098.1|14111.2|14099.2|14106|14094|0
1748032800000|2025-05-23 20:40:00|14109.6|14097.6|14108.7|14096.7|14110.5|14098.5|14108.5|14096.5|0
1748033100000|2025-05-23 20:45:00|14109.2|14097.2|14113|14101|14113.7|14101.7|14108.7|14096.7|0
1748033400000|2025-05-23 20:50:00|14112.5|14100.5|14112.1|14100.1|14113.4|14101.4|14110.1|14098.1|0
1748033700000|2025-05-23 20:55:00|14111.6|14099.6|14118.9|14106.9|14120|14108|14111.6|14099.6|0
1748034000000|2025-05-23 21:00:00|14119.3|14107.3|14119.3|14107.3|14119.3|14107.3|14119.3|14107.3|0
1748210400000|2025-05-25 22:00:00|14127.3|14115.3|14138.1|14126.1|14142.1|14130.1|14127.3|14115.3|0
1748210700000|2025-05-25 22:05:00|14138|14126|14174.9|14162.9|14184.9|14172.9|14136.5|14124.5|0
1748211000000|2025-05-25 22:10:00|14173.8|14161.8|14176.2|14164.2|14184.4|14172.4|14161.6|14149.6|0
1748211300000|2025-05-25 22:15:00|14176.3|14164.3|14188.3|14176.3|14190.7|14178.7|14168.4|14156.4|0
1748211600000|2025-05-25 22:20:00|14188.5|14176.5|14234.7|14222.7|14236.2|14224.2|14187.2|14175.2|0
1748211900000|2025-05-25 22:25:00|14234.9|14222.9|14229.9|14217.9|14244.8|14232.8|14221.5|14209.5|0
1748212200000|2025-05-25 22:30:00|14229.5|14217.5|14207.6|14195.6|14230.8|14218.8|14207.6|14195.6|0
1748212500000|2025-05-25 22:35:00|14207.8|14195.8|14206.4|14194.4|14210.3|14198.3|14203.5|14191.5|0
1748212800000|2025-05-25 22:40:00|14206.2|14194.2|14211.8|14199.8|14212.5|14200.5|14203.9|14191.9|0
1748213100000|2025-05-25 22:45:00|14211.6|14199.6|14220.6|14208.6|14220.6|14208.6|14208.9|14196.9|0
1748213400000|2025-05-25 22:50:00|14220.1|14208.1|14217.1|14205.1|14225.8|14213.8|14211.6|14199.6|0
1748213700000|2025-05-25 22:55:00|14217.3|14205.3|14211.9|14199.9|14221.8|14209.8|14211.9|14199.9|0
1748214000000|2025-05-25 23:00:00|14212.2|14200.2|14220.5|14208.5|14225|14213|14212.2|14200.2|0
1748214300000|2025-05-25 23:05:00|14220.7|14208.7|14216.7|14204.7|14227.5|14215.5|14215.3|14203.3|0
1748214600000|2025-05-25 23:10:00|14216.6|14204.6|14219.8|14207.8|14222.5|14210.5|14215.5|14203.5|0
1748214900000|2025-05-25 23:15:00|14219.7|14207.7|14213.5|14201.5|14219.7|14207.7|14211.7|14199.7|0
1748215200000|2025-05-25 23:20:00|14213.7|14201.7|14216.1|14204.1|14216.1|14204.1|14211.8|14199.8|0
1748215500000|2025-05-25 23:25:00|14216.3|14204.3|14218.1|14206.1|14221.7|14209.7|14215.6|14203.6|0
1748215800000|2025-05-25 23:30:00|14217.9|14205.9|14219|14207|14221|14209|14211.8|14199.8|0
1748216100000|2025-05-25 23:35:00|14219.2|14207.2|14226.9|14214.9|14228.2|14216.2|14219.2|14207.2|0
1748216400000|2025-05-25 23:40:00|14227.1|14215.1|14232.5|14220.5|14235.2|14223.2|14225.5|14213.5|0
1748216700000|2025-05-25 23:45:00|14232.7|14220.7|14226.1|14214.1|14234.8|14222.8|14225.5|14213.5|0
1748217000000|2025-05-25 23:50:00|14225.9|14213.9|14219.8|14207.8|14228.2|14216.2|14218.7|14206.7|0
1748217300000|2025-05-25 23:55:00|14219.6|14207.6|14224.3|14212.3|14225|14213|14218.3|14206.3|0
1748217600000|2025-05-26 00:00:00|14223.7|14211.7|14221.9|14209.9|14227.5|14215.5|14216.7|14204.7|0
1748217900000|2025-05-26 00:05:00|14221.6|14209.6|14238.7|14226.7|14242.1|14230.1|14221.4|14209.4|0
1748218200000|2025-05-26 00:10:00|14238.1|14226.1|14235.6|14223.6|14238.1|14226.1|14228.6|14216.6|0
1748218500000|2025-05-26 00:15:00|14235.8|14223.8|14303.4|14291.4|14327.7|14315.7|14235.8|14223.8|0
1748218800000|2025-05-26 00:20:00|14301.2|14289.2|14294.5|14282.5|14305.5|14293.5|14290.1|14278.1|0
1748219100000|2025-05-26 00:25:00|14295.6|14283.6|14285.7|14273.7|14296.7|14284.7|14281.2|14269.2|0
1748219400000|2025-05-26 00:30:00|14286.7|14274.7|14279.2|14267.2|14287.9|14275.9|14276.9|14264.9|0
1748219700000|2025-05-26 00:35:00|14277|14265|14281.5|14269.5|14281.5|14269.5|14273.6|14261.6|0
1748220000000|2025-05-26 00:40:00|14281.4|14269.4|14279.4|14267.4|14281.5|14269.5|14274.9|14262.9|0
1748220300000|2025-05-26 00:45:00|14279.3|14267.3|14279.3|14267.3|14288.1|14276.1|14279.3|14267.3|0
1748220600000|2025-05-26 00:50:00|14277.2|14265.2|14270.3|14258.3|14277.2|14265.2|14270.3|14258.3|0
1748220900000|2025-05-26 00:55:00|14272.5|14260.5|14281.2|14269.2|14283.5|14271.5|14268|14256|0
1748221200000|2025-05-26 01:00:00|14281.1|14269.1|14272.3|14260.3|14281.2|14269.2|14272.3|14260.3|0
1748221500000|2025-05-26 01:05:00|14273.4|14261.4|14278.9|14266.9|14278.9|14266.9|14272.3|14260.3|0
1748221800000|2025-05-26 01:10:00|14280|14268|14279.2|14267.2|14285.7|14273.7|14279.1|14267.1|0
1748222100000|2025-05-26 01:15:00|14290.1|14278.1|14285.5|14273.5|14290.1|14278.1|14283.5|14271.5|0
1748222400000|2025-05-26 01:20:00|14283.3|14271.3|14281.1|14269.1|14285.5|14273.5|14281.1|14269.1|0
1748222700000|2025-05-26 01:25:00|14278.9|14266.9|14278.8|14266.8|14281.1|14269.1|14276.7|14264.7|0
1748223000000|2025-05-26 01:30:00|14276.6|14264.6|14276.6|14264.6|14276.7|14264.7|14273.3|14261.3|0
1748223300000|2025-05-26 01:35:00|14276.7|14264.7|14287.8|14275.8|14287.8|14275.8|14276.7|14264.7|0
1748223600000|2025-05-26 01:40:00|14287.9|14275.9|14294.5|14282.5|14294.5|14282.5|14287.9|14275.9|0
1748223900000|2025-05-26 01:45:00|14292.3|14280.3|14294.5|14282.5|14296.8|14284.8|14292.3|14280.3|0
1748224200000|2025-05-26 01:50:00|14292.3|14280.3|14288.9|14276.9|14292.4|14280.4|14287.8|14275.8|0
1748224500000|2025-05-26 01:55:00|14287.8|14275.8|14290.1|14278.1|14290.1|14278.1|14287.8|14275.8|0
1748224800000|2025-05-26 02:00:00|14290|14278|14290.1|14278.1|14290.1|14278.1|14283.5|14271.5|0
1748225100000|2025-05-26 02:05:00|14287.9|14275.9|14292.2|14280.2|14292.2|14280.2|14287.7|14275.7|0
1748225400000|2025-05-26 02:10:00|14292.1|14280.1|14292|14280|14292.1|14280.1|14289.8|14277.8|0
1748225700000|2025-05-26 02:15:00|14289.8|14277.8|14295.3|14283.3|14296.5|14284.5|14287.6|14275.6|0
1748226000000|2025-05-26 02:20:00|14294.2|14282.2|14294.4|14282.4|14298.8|14286.8|14294.2|14282.2|0
1748226300000|2025-05-26 02:25:00|14294.5|14282.5|14292.2|14280.2|14301.1|14289.1|14292.2|14280.2|0
1748226600000|2025-05-26 02:30:00|14294.4|14282.4|14279.8|14267.8|14294.5|14282.5|14279.8|14267.8|0
1748226900000|2025-05-26 02:35:00|14279.9|14267.9|14274.6|14262.6|14279.9|14267.9|14274.6|14262.6|0
1748227200000|2025-05-26 02:40:00|14272.4|14260.4|14274.6|14262.6|14276.8|14264.8|14271.3|14259.3|0
1748227500000|2025-05-26 02:45:00|14276.8|14264.8|14274.5|14262.5|14276.8|14264.8|14272.3|14260.3|0
1748227800000|2025-05-26 02:50:00|14274.6|14262.6|14276.7|14264.7|14276.8|14264.8|14274.5|14262.5|0
1748228100000|2025-05-26 02:55:00|14274.5|14262.5|14270.2|14258.2|14274.5|14262.5|14270.2|14258.2|0
1748228400000|2025-05-26 03:00:00|14272.4|14260.4|14274.6|14262.6|14274.6|14262.6|14272.4|14260.4|0
1748228700000|2025-05-26 03:05:00|14275.7|14263.7|14279.1|14267.1|14279.1|14267.1|14275.7|14263.7|0
1748229000000|2025-05-26 03:10:00|14279.2|14267.2|14285.7|14273.7|14285.7|14273.7|14279.1|14267.1|0
1748229300000|2025-05-26 03:15:00|14285.8|14273.8|14290.2|14278.2|14290.2|14278.2|14283.6|14271.6|0
1748229600000|2025-05-26 03:20:00|14289.1|14277.1|14289.1|14277.1|14290.2|14278.2|14288|14276|0
1748229900000|2025-05-26 03:25:00|14288|14276|14292.4|14280.4|14292.4|14280.4|14288|14276|0
1748230200000|2025-05-26 03:30:00|14291.3|14279.3|14301.1|14289.1|14303.3|14291.3|14290.1|14278.1|0
1748230500000|2025-05-26 03:35:00|14300|14288|14298.9|14286.9|14301.1|14289.1|14296.6|14284.6|0
1748230800000|2025-05-26 03:40:00|14299|14287|14303.4|14291.4|14305.6|14293.6|14298.9|14286.9|0
1748231100000|2025-05-26 03:45:00|14305.6|14293.6|14299|14287|14307.8|14295.8|14298.9|14286.9|0
1748231400000|2025-05-26 03:50:00|14298.9|14286.9|14301.1|14289.1|14302.2|14290.2|14298.9|14286.9|0
1748231700000|2025-05-26 03:55:00|14302.2|14290.2|14301.1|14289.1|14303.3|14291.3|14301.1|14289.1|0
1748232000000|2025-05-26 04:00:00|14298.9|14286.9|14303.3|14291.3|14303.3|14291.3|14298.9|14286.9|0
1748232300000|2025-05-26 04:05:00|14301.1|14289.1|14301.1|14289.1|14303.3|14291.3|14301.1|14289.1|0
1748232600000|2025-05-26 04:10:00|14300|14288|14296.5|14284.5|14300|14288|14294.4|14282.4|0
1748232900000|2025-05-26 04:15:00|14294.4|14282.4|14298.9|14286.9|14300|14288|14294.3|14282.3|0
1748233200000|2025-05-26 04:20:00|14298.8|14286.8|14298.8|14286.8|14301.1|14289.1|14296.7|14284.7|0
1748233500000|2025-05-26 04:25:00|14299.9|14287.9|14298.8|14286.8|14301|14289|14297.8|14285.8|0
1748233800000|2025-05-26 04:30:00|14298.9|14286.9|14305.5|14293.5|14305.5|14293.5|14298.8|14286.8|0
1748234100000|2025-05-26 04:35:00|14306.2|14294.2|14314.9|14302.9|14315|14303|14305.1|14293.1|0
1748234400000|2025-05-26 04:40:00|14315|14303|14312.9|14300.9|14315.1|14303.1|14311.8|14299.8|0
1748234700000|2025-05-26 04:45:00|14311.8|14299.8|14310.8|14298.8|14313|14301|14306.3|14294.3|0
1748235000000|2025-05-26 04:50:00|14310.7|14298.7|14317.3|14305.3|14317.3|14305.3|14309.6|14297.6|0
1748235300000|2025-05-26 04:55:00|14315.2|14303.2|14312.9|14300.9|14319.5|14307.5|14310.7|14298.7|0
1748235600000|2025-05-26 05:00:00|14310.7|14298.7|14312.8|14300.8|14315.1|14303.1|14308.5|14296.5|0
1748235900000|2025-05-26 05:05:00|14310.6|14298.6|14310.6|14298.6|14312.8|14300.8|14308.4|14296.4|0
1748236200000|2025-05-26 05:10:00|14310.5|14298.5|14312.7|14300.7|14312.8|14300.8|14308.4|14296.4|0
1748236500000|2025-05-26 05:15:00|14309.5|14297.5|14314.4|14302.4|14315|14303|14309.5|14297.5|0
1748236800000|2025-05-26 05:20:00|14312.2|14300.2|14307.7|14295.7|14313.3|14301.3|14307.7|14295.7|0
1748237100000|2025-05-26 05:25:00|14308.8|14296.8|14301|14289|14308.8|14296.8|14301|14289|0
1748237400000|2025-05-26 05:30:00|14299.8|14287.8|14299.5|14287.5|14299.9|14287.9|14295.4|14283.4|0
1748237700000|2025-05-26 05:35:00|14297.3|14285.3|14299.5|14287.5|14301.7|14289.7|14297.3|14285.3|0
1748238000000|2025-05-26 05:40:00|14299.6|14287.6|14299.4|14287.4|14301.8|14289.8|14295.1|14283.1|0
1748238300000|2025-05-26 05:45:00|14297.3|14285.3|14299.4|14287.4|14303.8|14291.8|14296.4|14284.4|0
1748238600000|2025-05-26 05:50:00|14300.5|14288.5|14292.8|14280.8|14301.6|14289.6|14290.6|14278.6|0
1748238900000|2025-05-26 05:55:00|14290.7|14278.7|14284|14272|14292.8|14280.8|14279.6|14267.6|0
1748239200000|2025-05-26 06:00:00|14282.9|14270.9|14257.3|14252.3|14284|14272|14246.8|14241.8|41
1748239500000|2025-05-26 06:05:00|14254.8|14249.8|14265.8|14260.8|14266.8|14261.8|14248.8|14243.8|22
1748239800000|2025-05-26 06:10:00|14262.8|14257.8|14260.8|14255.8|14267.8|14262.8|14258.3|14253.3|10
1748240100000|2025-05-26 06:15:00|14261.8|14256.8|14268.3|14263.3|14269.8|14264.8|14260.8|14255.8|10
1748240400000|2025-05-26 06:20:00|14268.8|14263.8|14277.3|14272.3|14277.8|14272.8|14268.8|14263.8|12
1748240700000|2025-05-26 06:25:00|14279.3|14274.3|14283.3|14278.3|14284.8|14279.8|14278.8|14273.8|2
1748241000000|2025-05-26 06:30:00|14285.3|14280.3|14277.3|14272.3|14285.3|14280.3|14269.3|14264.3|9
1748241300000|2025-05-26 06:35:00|14277.8|14272.8|14279.3|14274.3|14281.3|14276.3|14277.8|14272.8|1
1748241600000|2025-05-26 06:40:00|14279.8|14274.8|14278.8|14273.8|14286.3|14281.3|14278.3|14273.3|10
1748241900000|2025-05-26 06:45:00|14279.8|14274.8|14268.8|14263.8|14279.8|14274.8|14268.8|14263.8|22
1748242200000|2025-05-26 06:50:00|14268.3|14263.3|14274.3|14269.3|14274.8|14269.8|14267.8|14262.8|14
1748242500000|2025-05-26 06:55:00|14273.8|14268.8|14256.3|14251.3|14274.3|14269.3|14256.3|14251.3|42
1748242800000|2025-05-26 07:00:00|14256.8|14251.8|14254.3|14249.3|14273.8|14268.8|14244.3|14239.3|160
1748243100000|2025-05-26 07:05:00|14254.8|14249.8|14239.8|14234.8|14256.8|14251.8|14235.3|14230.3|101
1748243400000|2025-05-26 07:10:00|14238.8|14233.8|14222.8|14217.8|14244.3|14239.3|14222.3|14217.3|70
1748243700000|2025-05-26 07:15:00|14222.3|14217.3|14238.8|14233.8|14238.8|14233.8|14215.3|14210.3|63
1748244000000|2025-05-26 07:20:00|14239.3|14234.3|14235.8|14230.8|14246.8|14241.8|14233.3|14228.3|88
1748244300000|2025-05-26 07:25:00|14236.3|14231.3|14216.5|14211.5|14236.3|14231.3|14212.3|14207.3|84
1748244600000|2025-05-26 07:30:00|14217.9|14212.9|14221.9|14216.9|14225.4|14220.4|14212.9|14207.9|88
1748244900000|2025-05-26 07:35:00|14222.4|14217.4|14230.4|14225.4|14235.4|14230.4|14222.4|14217.4|95
1748245200000|2025-05-26 07:40:00|14228.9|14223.9|14227.9|14222.9|14230.4|14225.4|14212.9|14207.9|74
1748245500000|2025-05-26 07:45:00|14228.4|14223.4|14245.4|14240.4|14250.9|14245.9|14228.4|14223.4|76
1748245800000|2025-05-26 07:50:00|14244.6|14239.6|14247.1|14242.1|14254.1|14249.1|14244.6|14239.6|89
1748246100000|2025-05-26 07:55:00|14247.6|14242.6|14252.1|14247.1|14252.6|14247.6|14239.1|14234.1|78
1748246400000|2025-05-26 08:00:00|14251.7|14246.7|14257.2|14252.2|14260.7|14255.7|14251.7|14246.7|96
1748246700000|2025-05-26 08:05:00|14257.7|14252.7|14256.2|14251.2|14258.2|14253.2|14247.7|14242.7|74
1748247000000|2025-05-26 08:10:00|14254.2|14249.2|14249.7|14244.7|14256.7|14251.7|14246.7|14241.7|41
1748247300000|2025-05-26 08:15:00|14249.2|14244.2|14240.7|14235.7|14254.2|14249.2|14240.2|14235.2|28
1748247600000|2025-05-26 08:20:00|14242.1|14237.1|14243.6|14238.6|14250.1|14245.1|14240.1|14235.1|56
1748247900000|2025-05-26 08:25:00|14245.1|14240.1|14262.6|14257.6|14262.6|14257.6|14242.1|14237.1|46
1748248200000|2025-05-26 08:30:00|14262.5|14257.5|14255|14250|14263.5|14258.5|14252.5|14247.5|64
1748248500000|2025-05-26 08:35:00|14254.5|14249.5|14252|14247|14259|14254|14242|14237|28
1748248800000|2025-05-26 08:40:00|14252.5|14247.5|14250.5|14245.5|14255|14250|14247.5|14242.5|15
1748249100000|2025-05-26 08:45:00|14251|14246|14259|14254|14259|14254|14248|14243|27
1748249400000|2025-05-26 08:50:00|14259.4|14254.4|14256.4|14251.4|14266.4|14261.4|14256.4|14251.4|34
1748249700000|2025-05-26 08:55:00|14255.9|14250.9|14257.9|14252.9|14259.4|14254.4|14252.9|14247.9|28
1748250000000|2025-05-26 09:00:00|14259.3|14254.3|14271.8|14266.8|14275.8|14270.8|14258.3|14253.3|36
1748250300000|2025-05-26 09:05:00|14272.8|14267.8|14270.3|14265.3|14275.3|14270.3|14270.3|14265.3|13
1748250600000|2025-05-26 09:10:00|14268.7|14263.7|14264.2|14259.2|14268.7|14263.7|14263.7|14258.7|7
1748250900000|2025-05-26 09:15:00|14263.7|14258.7|14263.7|14258.7|14269.7|14264.7|14263.7|14258.7|17
1748251200000|2025-05-26 09:20:00|14263.4|14258.4|14273.9|14268.9|14274.4|14269.4|14263.4|14258.4|11
1748251500000|2025-05-26 09:25:00|14274.4|14269.4|14268.4|14263.4|14274.9|14269.9|14267.9|14262.9|41
1748251800000|2025-05-26 09:30:00|14268.2|14263.2|14260.2|14255.2|14269.2|14264.2|14257.7|14252.7|19
1748252100000|2025-05-26 09:35:00|14259.7|14254.7|14260.7|14255.7|14260.7|14255.7|14256.7|14251.7|4
1748252400000|2025-05-26 09:40:00|14261.6|14256.6|14263.1|14258.1|14263.1|14258.1|14259.1|14254.1|22
1748252700000|2025-05-26 09:45:00|14263.6|14258.6|14264.6|14259.6|14268.1|14263.1|14262.6|14257.6|11
1748253000000|2025-05-26 09:50:00|14264.3|14259.3|14263.3|14258.3|14267.3|14262.3|14260.3|14255.3|6
1748253300000|2025-05-26 09:55:00|14262.8|14257.8|14263.8|14258.8|14264.3|14259.3|14259.3|14254.3|15
1748253600000|2025-05-26 10:00:00|14263.5|14258.5|14256|14251|14266|14261|14253|14248|28
1748253900000|2025-05-26 10:05:00|14256.5|14251.5|14259|14254|14261|14256|14253|14248|7
1748254200000|2025-05-26 10:10:00|14259.5|14254.5|14261.5|14256.5|14264.5|14259.5|14259.5|14254.5|8
1748254500000|2025-05-26 10:15:00|14262|14257|14252.5|14247.5|14264.5|14259.5|14249.5|14244.5|23
1748254800000|2025-05-26 10:20:00|14252|14247|14250|14245|14256|14251|14250|14245|34
1748255100000|2025-05-26 10:25:00|14250.5|14245.5|14239|14234|14251|14246|14238|14233|25
1748255400000|2025-05-26 10:30:00|14237.7|14232.7|14234.7|14229.7|14237.7|14232.7|14232.7|14227.7|31
1748255700000|2025-05-26 10:35:00|14235.2|14230.2|14232.7|14227.7|14238.2|14233.2|14230.7|14225.7|14
1748256000000|2025-05-26 10:40:00|14234|14229|14235.5|14230.5|14239|14234|14231.5|14226.5|12
1748256300000|2025-05-26 10:45:00|14236|14231|14246.5|14241.5|14247.5|14242.5|14235|14230|21
1748256600000|2025-05-26 10:50:00|14246.1|14241.1|14244.1|14239.1|14247.1|14242.1|14242.1|14237.1|18
1748256900000|2025-05-26 10:55:00|14244.6|14239.6|14244.6|14239.6|14247.1|14242.1|14242.6|14237.6|19
1748257200000|2025-05-26 11:00:00|14244.1|14239.1|14243.1|14238.1|14246.6|14241.6|14242.1|14237.1|25
1748257500000|2025-05-26 11:05:00|14243.6|14238.6|14253.1|14248.1|14253.1|14248.1|14239.6|14234.6|37
1748257800000|2025-05-26 11:10:00|14252.1|14247.1|14253.1|14248.1|14255.1|14250.1|14247.1|14242.1|19
1748258100000|2025-05-26 11:15:00|14253.6|14248.6|14255.1|14250.1|14256.1|14251.1|14253.1|14248.1|9
1748258400000|2025-05-26 11:20:00|14255.8|14250.8|14254.8|14249.8|14257.8|14252.8|14253.8|14248.8|5
1748258700000|2025-05-26 11:25:00|14254.3|14249.3|14259.3|14254.3|14259.3|14254.3|14251.8|14246.8|7
1748259000000|2025-05-26 11:30:00|14258.8|14253.8|14258.3|14253.3|14259.3|14254.3|14255.3|14250.3|24
1748259300000|2025-05-26 11:35:00|14257.8|14252.8|14255.3|14250.3|14259.8|14254.8|14254.8|14249.8|8
1748259600000|2025-05-26 11:40:00|14255.8|14250.8|14252.3|14247.3|14257.3|14252.3|14251.3|14246.3|15
1748259900000|2025-05-26 11:45:00|14251.8|14246.8|14249.3|14244.3|14251.8|14246.8|14248.3|14243.3|9
1748260200000|2025-05-26 11:50:00|14251.3|14246.3|14257.3|14252.3|14257.3|14252.3|14251.3|14246.3|7
1748260500000|2025-05-26 11:55:00|14257.8|14252.8|14255.8|14250.8|14258.3|14253.3|14255.3|14250.3|2
1748260800000|2025-05-26 12:00:00|14254.8|14249.8|14240.8|14235.8|14255.8|14250.8|14239.8|14234.8|20
1748261100000|2025-05-26 12:05:00|14241.3|14236.3|14237.3|14232.3|14241.3|14236.3|14235.8|14230.8|24
1748261400000|2025-05-26 12:10:00|14237.9|14232.9|14234.9|14229.9|14238.9|14233.9|14231.4|14226.4|12
1748261700000|2025-05-26 12:15:00|14235.4|14230.4|14234.4|14229.4|14236.9|14231.9|14231.9|14226.9|8
1748262000000|2025-05-26 12:20:00|14233.9|14228.9|14239.9|14234.9|14240.4|14235.4|14233.9|14228.9|5
1748262300000|2025-05-26 12:25:00|14240.4|14235.4|14234.4|14229.4|14240.4|14235.4|14231.4|14226.4|8
1748262600000|2025-05-26 12:30:00|14234.1|14229.1|14236.6|14231.6|14244.6|14239.6|14234.1|14229.1|24
1748262900000|2025-05-26 12:35:00|14235.1|14230.1|14216.6|14211.6|14235.1|14230.1|14216.1|14211.1|28
1748263200000|2025-05-26 12:40:00|14217.8|14212.8|14222.3|14217.3|14224.3|14219.3|14215.3|14210.3|14
1748263500000|2025-05-26 12:45:00|14222.8|14217.8|14225.3|14220.3|14225.3|14220.3|14220.3|14215.3|12
1748263800000|2025-05-26 12:50:00|14224.2|14219.2|14228.2|14223.2|14229.2|14224.2|14224.2|14219.2|14
1748264100000|2025-05-26 12:55:00|14228.7|14223.7|14220.2|14215.2|14229.2|14224.2|14218.2|14213.2|23
1748264400000|2025-05-26 13:00:00|14220.4|14215.4|14225.4|14220.4|14229.4|14224.4|14220.4|14215.4|25
1748264700000|2025-05-26 13:05:00|14223.4|14218.4|14217.4|14212.4|14223.4|14218.4|14217.4|14212.4|17
1748265000000|2025-05-26 13:10:00|14217.1|14212.1|14220.1|14215.1|14222.1|14217.1|14216.1|14211.1|17
1748265300000|2025-05-26 13:15:00|14220.6|14215.6|14220.6|14215.6|14223.1|14218.1|14219.6|14214.6|20
1748265600000|2025-05-26 13:20:00|14221.4|14216.4|14221.9|14216.9|14222.9|14217.9|14218.9|14213.9|15
1748265900000|2025-05-26 13:25:00|14222.4|14217.4|14221.4|14216.4|14223.9|14218.9|14215.4|14210.4|27
1748266200000|2025-05-26 13:30:00|14221.2|14216.2|14230.7|14225.7|14235.2|14230.2|14219.7|14214.7|39
1748266500000|2025-05-26 13:35:00|14231.2|14226.2|14234.2|14229.2|14235.2|14230.2|14228.2|14223.2|23
1748266800000|2025-05-26 13:40:00|14233.3|14228.3|14240.8|14235.8|14241.8|14236.8|14232.8|14227.8|34
1748267100000|2025-05-26 13:45:00|14240.3|14235.3|14232.8|14227.8|14240.8|14235.8|14232.3|14227.3|17
1748267400000|2025-05-26 13:50:00|14233.5|14228.5|14223.5|14218.5|14233.5|14228.5|14222|14217|34
1748267700000|2025-05-26 13:55:00|14223|14218|14217|14212|14223|14218|14214.5|14209.5|48
1748268000000|2025-05-26 14:00:00|14218.5|14213.5|14212|14207|14225|14220|14211.5|14206.5|19
1748268300000|2025-05-26 14:05:00|14211.5|14206.5|14210.5|14205.5|14213|14208|14203.5|14198.5|25
1748268600000|2025-05-26 14:10:00|14209.9|14204.9|14224.4|14219.4|14225.4|14220.4|14209.9|14204.9|34
1748268900000|2025-05-26 14:15:00|14223.9|14218.9|14223.4|14218.4|14225.4|14220.4|14219.4|14214.4|28
1748269200000|2025-05-26 14:20:00|14223.9|14218.9|14216.4|14211.4|14225.4|14220.4|14214.4|14209.4|30
1748269500000|2025-05-26 14:25:00|14215.9|14210.9|14217.4|14212.4|14219.9|14214.9|14214.4|14209.4|19
1748269800000|2025-05-26 14:30:00|14216.8|14211.8|14224.3|14219.3|14224.8|14219.8|14216.8|14211.8|21
1748270100000|2025-05-26 14:35:00|14223.8|14218.8|14219.8|14214.8|14224.3|14219.3|14218.3|14213.3|20
1748270400000|2025-05-26 14:40:00|14220.3|14215.3|14231.3|14226.3|14231.3|14226.3|14220.3|14215.3|18
1748270700000|2025-05-26 14:45:00|14230.8|14225.8|14227.3|14222.3|14233.3|14228.3|14226.3|14221.3|22
1748271000000|2025-05-26 14:50:00|14226.4|14221.4|14229.4|14224.4|14230.4|14225.4|14224.4|14219.4|19
1748271300000|2025-05-26 14:55:00|14229.9|14224.9|14232.4|14227.4|14234.4|14229.4|14229.9|14224.9|15
1748271600000|2025-05-26 15:00:00|14232.9|14227.9|14219.9|14214.9|14233.9|14228.9|14219.9|14214.9|45
1748271900000|2025-05-26 15:05:00|14219.4|14214.4|14216.9|14211.9|14219.9|14214.9|14214.9|14209.9|20
1748272200000|2025-05-26 15:10:00|14216.8|14211.8|14215.8|14210.8|14221.3|14216.3|14214.8|14209.8|93
1748272500000|2025-05-26 15:15:00|14215.3|14210.3|14204.3|14199.3|14215.8|14210.8|14202.8|14197.8|72
1748272800000|2025-05-26 15:20:00|14205.9|14200.9|14209.4|14204.4|14209.4|14204.4|14203.4|14198.4|73
1748273100000|2025-05-26 15:25:00|14208.9|14203.9|14228.4|14223.4|14228.4|14223.4|14208.4|14203.4|213
1748273400000|2025-05-26 15:30:00|14226|14219|14223|14216|14230|14223|14219|14212|128
1748273700000|2025-05-26 15:35:00|14224|14217|14224|14217|14228|14221|14222|14216|33
1748274000000|2025-05-26 15:40:00|14223|14218|14227|14221|14230|14224|14223|14217|12
1748274300000|2025-05-26 15:45:00|14228|14220|14223|14216|14228|14221|14223|14216|5
1748274600000|2025-05-26 15:50:00|14222|14215|14223|14217|14223|14217|14221|14214|12
1748274900000|2025-05-26 15:55:00|14224|14218|14226|14219|14226|14219|14222|14216|3
1748275200000|2025-05-26 16:00:00|14225|14220|14230|14223|14230|14223|14225|14218|0
1748275500000|2025-05-26 16:05:00|14231|14224|14231|14224|14231|14224|14230|14223|0
1748275800000|2025-05-26 16:10:00|14232|14225|14228|14221|14233|14227|14228|14221|13
1748276100000|2025-05-26 16:15:00|14227|14220|14226|14219|14228|14221|14226|14219|1
1748276400000|2025-05-26 16:20:00|14225|14217|14222|14215|14225|14218|14222|14215|0
1748276700000|2025-05-26 16:25:00|14223|14216|14221|14214|14223|14216|14220|14213|4
1748277000000|2025-05-26 16:30:00|14220|14212|14220|14212|14220|14212|14220|14212|2
1748277300000|2025-05-26 16:35:00|14222|14214|14221|14212|14222|14214|14221|14212|3
1748277600000|2025-05-26 16:40:00|14220|14213|14221|14213|14221|14213|14220|14213|0
1748277900000|2025-05-26 16:45:00|14223|14214|14222|14214|14223|14214|14222|14214|1
1748278200000|2025-05-26 16:50:00|14221|14213|14221|14213|14221|14213|14221|14213|3
1748278500000|2025-05-26 16:55:00|14222|14214|14219|14209|14225|14214|14219|14208|8
1748278800000|2025-05-26 17:00:00|14221|14208.5|14219.5|14207.5|14221|14210|14219.5|14207.5|0
1748279100000|2025-05-26 17:05:00|14218.5|14206.5|14218.5|14206.5|14221|14209|14217.5|14205.5|1
1748279400000|2025-05-26 17:10:00|14219|14207|14219|14207|14219|14207|14218.5|14206.5|0
1748279700000|2025-05-26 17:15:00|14219.5|14207.5|14221|14209|14221|14209|14219.5|14207.5|0
1748280300000|2025-05-26 17:25:00|14221.5|14209.5|14222|14210|14222|14210|14221.5|14209.5|0
1748280600000|2025-05-26 17:30:00|14222.5|14210.5|14222.5|14210.5|14222.5|14210.5|14222.5|14210.5|0
1748280900000|2025-05-26 17:35:00|14223|14211|14223|14211|14223|14211|14223|14211|0
1748281200000|2025-05-26 17:40:00|14222.5|14210.5|14222|14210|14222.5|14210.5|14222|14210|1
1748281500000|2025-05-26 17:45:00|14222.5|14210.5|14223.5|14211.5|14223.5|14211.5|14222.5|14210.5|3
1748282100000|2025-05-26 17:55:00|14224|14212|14221.9|14209.9|14224|14213|14218|14209.5|5
1748282400000|2025-05-26 18:00:00|14219.7|14207.7|14218.5|14206.5|14219.7|14207.7|14218.5|14206.5|0
1748282700000|2025-05-26 18:05:00|14219.6|14207.6|14219.7|14207.7|14219.7|14207.7|14219.6|14207.6|0
1748283000000|2025-05-26 18:10:00|14218.6|14206.6|14220.8|14208.8|14220.8|14208.8|14218.6|14206.6|0
1748283300000|2025-05-26 18:15:00|14219.7|14207.7|14219.7|14207.7|14219.7|14207.7|14219.7|14207.7|0
1748283900000|2025-05-26 18:25:00|14220.8|14208.8|14219.7|14207.7|14220.8|14208.8|14219.7|14207.7|0
1748286000000|2025-05-26 19:00:00|14221.8|14209.8|14221.9|14209.9|14221.9|14209.9|14221.8|14209.8|0
1748286600000|2025-05-26 19:10:00|14223|14211|14223|14211|14223|14211|14221.9|14209.9|0
1748286900000|2025-05-26 19:15:00|14221.9|14209.9|14223.1|14211.1|14226.4|14214.4|14221.9|14209.9|0
1748287200000|2025-05-26 19:20:00|14222.1|14210.1|14220.9|14208.9|14223.1|14211.1|14220.9|14208.9|0
1748287500000|2025-05-26 19:25:00|14219.8|14207.8|14220.9|14208.9|14220.9|14208.9|14219.8|14207.8|0
1748287800000|2025-05-26 19:30:00|14219.8|14207.8|14220.9|14208.9|14222|14210|14219.8|14207.8|0
1748288100000|2025-05-26 19:35:00|14222|14210|14219.8|14207.8|14222|14210|14219.8|14207.8|0
1748288400000|2025-05-26 19:40:00|14220.9|14208.9|14221.5|14209.5|14222.6|14210.6|14220.9|14208.9|0
1748288700000|2025-05-26 19:45:00|14220.4|14208.4|14220.4|14208.4|14220.4|14208.4|14220.4|14208.4|0
1748289000000|2025-05-26 19:50:00|14218.2|14206.2|14222.6|14210.6|14222.6|14210.6|14218.1|14206.1|0
1748289300000|2025-05-26 19:55:00|14221.5|14209.5|14222.6|14210.6|14224.8|14212.8|14220.4|14208.4|0
1748289600000|2025-05-26 20:00:00|14223.7|14211.7|14223.8|14211.8|14223.8|14211.8|14223.7|14211.7|0
1748293200000|2025-05-26 21:00:00|14223.7|14211.7|14224|14212|14224|14212|14223.1|14211.1|0
1748293800000|2025-05-26 21:10:00|14224.7|14212.7|14224.7|14212.7|14224.7|14212.7|14224.7|14212.7|0
1748295900000|2025-05-26 21:45:00|14224.6|14212.6|14224.7|14212.7|14224.7|14212.7|14224|14212|0
1748296500000|2025-05-26 21:55:00|14224.4|14212.4|14219.8|14207.8|14224.4|14212.4|14214.9|14202.9|0
1748296800000|2025-05-26 22:00:00|14219.7|14207.7|14208.2|14196.2|14219.7|14207.7|14201.8|14189.8|0
1748297100000|2025-05-26 22:05:00|14208.3|14196.3|14208.5|14196.5|14209.8|14197.8|14204.9|14192.9|0
1748297400000|2025-05-26 22:10:00|14208.2|14196.2|14210.9|14198.9|14217.8|14205.8|14203.6|14191.6|0
1748297700000|2025-05-26 22:15:00|14211.4|14199.4|14210.5|14198.5|14216.5|14204.5|14209.8|14197.8|0
1748298000000|2025-05-26 22:20:00|14209.8|14197.8|14205.6|14193.6|14209.8|14197.8|14204.2|14192.2|0
1748298300000|2025-05-26 22:25:00|14205.8|14193.8|14204.2|14192.2|14208|14196|14203.6|14191.6|0
1748298600000|2025-05-26 22:30:00|14203.6|14191.6|14194.4|14182.4|14204.2|14192.2|14191.3|14179.3|0
1748298900000|2025-05-26 22:35:00|14193.7|14181.7|14191.7|14179.7|14194.2|14182.2|14190.2|14178.2|0
1748299200000|2025-05-26 22:40:00|14192|14180|14193.3|14181.3|14194.4|14182.4|14190.9|14178.9|0
1748299500000|2025-05-26 22:45:00|14192.9|14180.9|14193.7|14181.7|14197.5|14185.5|14190.2|14178.2|0
1748299800000|2025-05-26 22:50:00|14193.3|14181.3|14193.3|14181.3|14194.4|14182.4|14190.9|14178.9|0
1748300100000|2025-05-26 22:55:00|14192.6|14180.6|14191.3|14179.3|14194.6|14182.6|14188.9|14176.9|0
1748300400000|2025-05-26 23:00:00|14192.2|14180.2|14190.8|14178.8|14196.6|14184.6|14188.4|14176.4|0
1748300700000|2025-05-26 23:05:00|14190.2|14178.2|14190.2|14178.2|14191.7|14179.7|14188.4|14176.4|0
1748301000000|2025-05-26 23:10:00|14190.4|14178.4|14192.6|14180.6|14195.1|14183.1|14187.7|14175.7|0
1748301300000|2025-05-26 23:15:00|14192.8|14180.8|14192.6|14180.6|14196.2|14184.2|14191.7|14179.7|0
1748301600000|2025-05-26 23:20:00|14192.2|14180.2|14189.5|14177.5|14192.2|14180.2|14188.4|14176.4|0
1748301900000|2025-05-26 23:25:00|14189.3|14177.3|14191.1|14179.1|14192.2|14180.2|14185.9|14173.9|0
1748302200000|2025-05-26 23:30:00|14191.3|14179.3|14191.3|14179.3|14193.5|14181.5|14186.8|14174.8|0
1748302500000|2025-05-26 23:35:00|14191.1|14179.1|14187.7|14175.7|14193.7|14181.7|14187.7|14175.7|0
1748302800000|2025-05-26 23:40:00|14187|14175|14187|14175|14188.8|14176.8|14186.4|14174.4|0
1748303100000|2025-05-26 23:45:00|14187.1|14175.1|14187.7|14175.7|14188.4|14176.4|14186.4|14174.4|0
1748303400000|2025-05-26 23:50:00|14187.3|14175.3|14190.2|14178.2|14190.8|14178.8|14183.5|14171.5|0
1748303700000|2025-05-26 23:55:00|14190.8|14178.8|14191.7|14179.7|14191.9|14179.9|14189.5|14177.5|0
1748304000000|2025-05-27 00:00:00|14190.8|14178.8|14188.4|14176.4|14193.7|14181.7|14187.7|14175.7|0
1748304300000|2025-05-27 00:05:00|14188.6|14176.6|14192|14180|14192|14180|14185.3|14173.3|0
1748304600000|2025-05-27 00:10:00|14192.1|14180.1|14201.9|14189.9|14201.9|14189.9|14189.6|14177.6|0
1748304900000|2025-05-27 00:15:00|14201.4|14189.4|14207.5|14195.5|14209.7|14197.7|14201.4|14189.4|0
1748305200000|2025-05-27 00:20:00|14206.4|14194.4|14196.3|14184.3|14206.4|14194.4|14194.1|14182.1|0
1748305500000|2025-05-27 00:25:00|14196.4|14184.4|14198.5|14186.5|14198.5|14186.5|14196.4|14184.4|0
1748305800000|2025-05-27 00:30:00|14199.6|14187.6|14198.5|14186.5|14200.7|14188.7|14198.5|14186.5|0
1748306100000|2025-05-27 00:35:00|14198.4|14186.4|14202.9|14190.9|14203|14191|14198.4|14186.4|0
1748306400000|2025-05-27 00:40:00|14201.8|14189.8|14202.9|14190.9|14202.9|14190.9|14200.7|14188.7|0
1748306700000|2025-05-27 00:45:00|14203|14191|14214|14202|14214|14202|14202.9|14190.9|0
1748307000000|2025-05-27 00:50:00|14214.1|14202.1|14218.5|14206.5|14220.7|14208.7|14214.1|14202.1|0
1748307300000|2025-05-27 00:55:00|14217.4|14205.4|14218.6|14206.6|14219.7|14207.7|14217.4|14205.4|0
1748307600000|2025-05-27 01:00:00|14216.4|14204.4|14205.2|14193.2|14216.4|14204.4|14205.1|14193.1|0
1748307900000|2025-05-27 01:05:00|14207.4|14195.4|14206.7|14194.7|14207.4|14195.4|14201.3|14189.3|0
1748308200000|2025-05-27 01:10:00|14205.6|14193.6|14206.6|14194.6|14208.8|14196.8|14202.2|14190.2|0
1748308500000|2025-05-27 01:15:00|14204.4|14192.4|14202.2|14190.2|14206.7|14194.7|14202.2|14190.2|0
1748308800000|2025-05-27 01:20:00|14201.1|14189.1|14202.3|14190.3|14202.3|14190.3|14200|14188|0
1748309100000|2025-05-27 01:25:00|14202.2|14190.2|14204.4|14192.4|14204.4|14192.4|14202.1|14190.1|0
1748309400000|2025-05-27 01:30:00|14204.5|14192.5|14206.6|14194.6|14209.9|14197.9|14204.5|14192.5|0
1748309700000|2025-05-27 01:35:00|14206.5|14194.5|14202.3|14190.3|14206.5|14194.5|14200|14188|0
1748310000000|2025-05-27 01:40:00|14201.2|14189.2|14195.8|14183.8|14202.4|14190.4|14195.8|14183.8|0
1748310300000|2025-05-27 01:45:00|14195.7|14183.7|14195.7|14183.7|14195.8|14183.8|14193.5|14181.5|0
1748310600000|2025-05-27 01:50:00|14195.8|14183.8|14195.7|14183.7|14195.8|14183.8|14193.5|14181.5|0
1748310900000|2025-05-27 01:55:00|14194.7|14182.7|14193.5|14181.5|14195.7|14183.7|14193.5|14181.5|0
1748311200000|2025-05-27 02:00:00|14191.3|14179.3|14195.6|14183.6|14197.9|14185.9|14191.3|14179.3|0
1748311500000|2025-05-27 02:05:00|14193.5|14181.5|14197.8|14185.8|14197.9|14185.9|14193.4|14181.4|0
1748311800000|2025-05-27 02:10:00|14195.6|14183.6|14195.6|14183.6|14195.6|14183.6|14195.6|14183.6|0
1748312100000|2025-05-27 02:15:00|14197.8|14185.8|14195.5|14183.5|14197.8|14185.8|14195.5|14183.5|0
1748312400000|2025-05-27 02:20:00|14197.7|14185.7|14197.8|14185.8|14197.9|14185.9|14195.5|14183.5|0
1748312700000|2025-05-27 02:25:00|14196.8|14184.8|14197.9|14185.9|14197.9|14185.9|14195.6|14183.6|0
1748313000000|2025-05-27 02:30:00|14197.8|14185.8|14198.9|14186.9|14200.1|14188.1|14195.7|14183.7|0
1748313300000|2025-05-27 02:35:00|14196.7|14184.7|14198.9|14186.9|14198.9|14186.9|14196.7|14184.7|0
1748313600000|2025-05-27 02:40:00|14199|14187|14198.9|14186.9|14201.1|14189.1|14196.7|14184.7|0
1748313900000|2025-05-27 02:45:00|14197.8|14185.8|14196.8|14184.8|14197.8|14185.8|14194.6|14182.6|0
1748314200000|2025-05-27 02:50:00|14196.7|14184.7|14196.8|14184.8|14196.8|14184.8|14194.6|14182.6|0
1748314500000|2025-05-27 02:55:00|14197.9|14185.9|14195.7|14183.7|14197.9|14185.9|14194.6|14182.6|0
1748314800000|2025-05-27 03:00:00|14196.8|14184.8|14196.8|14184.8|14199.1|14187.1|14196.8|14184.8|0
1748315100000|2025-05-27 03:05:00|14196.9|14184.9|14199|14187|14199.1|14187.1|14196.9|14184.9|0
1748315400000|2025-05-27 03:10:00|14197.9|14185.9|14198.9|14186.9|14199|14187|14196.7|14184.7|0
1748315700000|2025-05-27 03:15:00|14196.7|14184.7|14199|14187|14201.1|14189.1|14196.7|14184.7|0
1748316000000|2025-05-27 03:20:00|14198.9|14186.9|14196.6|14184.6|14201.2|14189.2|14194.5|14182.5|0
1748316300000|2025-05-27 03:25:00|14195.6|14183.6|14190.2|14178.2|14196.7|14184.7|14190.1|14178.1|0
1748316600000|2025-05-27 03:30:00|14190.1|14178.1|14190.1|14178.1|14190.2|14178.2|14190.1|14178.1|0
1748316900000|2025-05-27 03:35:00|14188|14176|14190.2|14178.2|14190.2|14178.2|14188|14176|0
1748317200000|2025-05-27 03:40:00|14190.1|14178.1|14187.8|14175.8|14190.1|14178.1|14185.6|14173.6|0
1748317500000|2025-05-27 03:45:00|14187.7|14175.7|14192.3|14180.3|14192.3|14180.3|14185.5|14173.5|0
1748317800000|2025-05-27 03:50:00|14192.2|14180.2|14192.3|14180.3|14193.4|14181.4|14192.2|14180.2|0
1748318100000|2025-05-27 03:55:00|14191.2|14179.2|14187.8|14175.8|14192.3|14180.3|14185.6|14173.6|0
1748318400000|2025-05-27 04:00:00|14187.7|14175.7|14190.1|14178.1|14191.1|14179.1|14185.5|14173.5|0
1748318700000|2025-05-27 04:05:00|14189|14177|14190.2|14178.2|14190.2|14178.2|14187.9|14175.9|0
1748319000000|2025-05-27 04:10:00|14190.3|14178.3|14192.4|14180.4|14192.4|14180.4|14190.3|14178.3|0
1748319300000|2025-05-27 04:15:00|14192.3|14180.3|14192.4|14180.4|14192.4|14180.4|14190.2|14178.2|0
1748319600000|2025-05-27 04:20:00|14192.3|14180.3|14192.4|14180.4|14192.4|14180.4|14192.3|14180.3|0
1748320200000|2025-05-27 04:30:00|14190.2|14178.2|14192.4|14180.4|14192.4|14180.4|14190.1|14178.1|0
1748320800000|2025-05-27 04:40:00|14193.5|14181.5|14193.5|14181.5|14194.6|14182.6|14192.4|14180.4|0
1748321100000|2025-05-27 04:45:00|14192.4|14180.4|14193|14181|14193.5|14181.5|14192.4|14180.4|0
1748321400000|2025-05-27 04:50:00|14192.9|14180.9|14192.9|14180.9|14192.9|14180.9|14192.9|14180.9|0
1748321700000|2025-05-27 04:55:00|14193|14181|14195.1|14183.1|14195.1|14183.1|14193|14181|0
1748322000000|2025-05-27 05:00:00|14192.9|14180.9|14192.8|14180.8|14197.3|14185.3|14191.7|14179.7|0
1748322300000|2025-05-27 05:05:00|14192.9|14180.9|14192.8|14180.8|14195.1|14183.1|14192.8|14180.8|0
1748322600000|2025-05-27 05:10:00|14192.9|14180.9|14195.1|14183.1|14197.3|14185.3|14190.6|14178.6|0
1748322900000|2025-05-27 05:15:00|14194|14182|14199.5|14187.5|14199.5|14187.5|14192.9|14180.9|0
1748323200000|2025-05-27 05:20:00|14199.6|14187.6|14202.8|14190.8|14203.9|14191.9|14199.6|14187.6|0
1748323500000|2025-05-27 05:25:00|14203.9|14191.9|14206.2|14194.2|14206.2|14194.2|14203.9|14191.9|0
1748323800000|2025-05-27 05:30:00|14204|14192|14201.8|14189.8|14206.2|14194.2|14201.8|14189.8|0
1748324100000|2025-05-27 05:35:00|14201.9|14189.9|14206.3|14194.3|14206.3|14194.3|14201.9|14189.9|0
1748324400000|2025-05-27 05:40:00|14206.4|14194.4|14208.7|14196.7|14210.9|14198.9|14206.3|14194.3|0
1748324700000|2025-05-27 05:45:00|14208.8|14196.8|14204.4|14192.4|14208.8|14196.8|14204.4|14192.4|0
1748325000000|2025-05-27 05:50:00|14204.3|14192.3|14204.4|14192.4|14205.4|14193.4|14202.1|14190.1|0
1748325300000|2025-05-27 05:55:00|14204.3|14192.3|14204.3|14192.3|14204.4|14192.4|14203.2|14191.2|0
1748325600000|2025-05-27 06:00:00|14206.5|14194.5|14191.9|14186.9|14214.4|14209.4|14191.9|14186.9|30
1748325900000|2025-05-27 06:05:00|14192.4|14187.4|14184.9|14179.9|14193.4|14188.4|14184.4|14179.4|3
1748326200000|2025-05-27 06:10:00|14185.4|14180.4|14183.4|14178.4|14185.9|14180.9|14183.4|14178.4|14
1748326500000|2025-05-27 06:15:00|14183.9|14178.9|14196.4|14191.4|14197.4|14192.4|14177.4|14172.4|50
1748326800000|2025-05-27 06:20:00|14196.9|14191.9|14196.9|14191.9|14201.9|14196.9|14196.4|14191.4|11
1748327100000|2025-05-27 06:25:00|14197.9|14192.9|14193.4|14188.4|14199.4|14194.4|14190.9|14185.9|5
1748327400000|2025-05-27 06:30:00|14195.4|14190.4|14193.9|14188.9|14196.4|14191.4|14190.9|14185.9|3
1748327700000|2025-05-27 06:35:00|14193.4|14188.4|14193.4|14188.4|14194.9|14189.9|14193.4|14188.4|5
1748328000000|2025-05-27 06:40:00|14191.9|14186.9|14191.9|14186.9|14193.9|14188.9|14184.4|14179.4|14
1748328300000|2025-05-27 06:45:00|14191.4|14186.4|14186.4|14181.4|14193.9|14188.9|14184.9|14179.9|8
1748328600000|2025-05-27 06:50:00|14190.4|14185.4|14189.9|14184.9|14190.9|14185.9|14185.9|14180.9|3
1748328900000|2025-05-27 06:55:00|14187.9|14182.9|14188.4|14183.4|14188.9|14183.9|14170.9|14165.9|67
1748329200000|2025-05-27 07:00:00|14189.4|14184.4|14226.4|14221.4|14231.4|14226.4|14189.4|14184.4|347
1748329500000|2025-05-27 07:05:00|14225.4|14220.4|14200.4|14195.4|14225.4|14220.4|14196.9|14191.9|109
1748329800000|2025-05-27 07:10:00|14200.9|14195.9|14219.4|14214.4|14221.9|14216.9|14196.9|14191.9|106
1748330100000|2025-05-27 07:15:00|14219.9|14214.9|14218.4|14213.4|14230.9|14225.9|14212.9|14207.9|74
1748330400000|2025-05-27 07:20:00|14218.2|14213.2|14235.7|14230.7|14236.2|14231.2|14215.7|14210.7|85
1748330700000|2025-05-27 07:25:00|14236.2|14231.2|14227.7|14222.7|14241.2|14236.2|14223.7|14218.7|124
1748331000000|2025-05-27 07:30:00|14228.3|14223.3|14257.3|14252.3|14262.8|14257.8|14228.3|14223.3|117
1748331300000|2025-05-27 07:35:00|14258.3|14253.3|14285.8|14280.8|14286.8|14281.8|14258.3|14253.3|136
1748331600000|2025-05-27 07:40:00|14286.3|14281.3|14282.3|14277.3|14294.3|14289.3|14281.8|14276.8|126
1748331900000|2025-05-27 07:45:00|14282.8|14277.8|14287.8|14282.8|14293.8|14288.8|14279.3|14274.3|108
1748332200000|2025-05-27 07:50:00|14288.3|14283.3|14295.3|14290.3|14297.3|14292.3|14284.8|14279.8|98
1748332500000|2025-05-27 07:55:00|14294.8|14289.8|14295.3|14290.3|14296.8|14291.8|14280.8|14275.8|148
1748332800000|2025-05-27 08:00:00|14295.8|14290.8|14287.8|14282.8|14301.8|14296.8|14285.3|14280.3|170
1748333100000|2025-05-27 08:05:00|14286.8|14281.8|14290.3|14285.3|14293.8|14288.8|14285.3|14280.3|79
1748333400000|2025-05-27 08:10:00|14290.8|14285.8|14294.8|14289.8|14295.3|14290.3|14284.3|14279.3|97
1748333700000|2025-05-27 08:15:00|14294.3|14289.3|14289.3|14284.3|14306.3|14301.3|14288.3|14283.3|87
1748334000000|2025-05-27 08:20:00|14288.8|14283.8|14286.3|14281.3|14288.8|14283.8|14282.3|14277.3|36
1748334300000|2025-05-27 08:25:00|14286.8|14281.8|14289.3|14284.3|14292.3|14287.3|14284.8|14279.8|30
1748334600000|2025-05-27 08:30:00|14288.8|14283.8|14278.3|14273.3|14293.8|14288.8|14277.3|14272.3|64
1748334900000|2025-05-27 08:35:00|14278.8|14273.8|14266.8|14261.8|14278.8|14273.8|14266.3|14261.3|22
1748335200000|2025-05-27 08:40:00|14265|14260|14269.5|14264.5|14271|14266|14261|14256|21
1748335500000|2025-05-27 08:45:00|14270|14265|14255|14250|14270|14265|14254.5|14249.5|38
1748335800000|2025-05-27 08:50:00|14255.2|14250.2|14263.2|14258.2|14263.7|14258.7|14252.7|14247.7|31
1748336100000|2025-05-27 08:55:00|14263.7|14258.7|14271.7|14266.7|14271.7|14266.7|14263.7|14258.7|14
1748336400000|2025-05-27 09:00:00|14270.8|14265.8|14279.8|14274.8|14282.3|14277.3|14269.8|14264.8|45
1748336700000|2025-05-27 09:05:00|14280.3|14275.3|14279.3|14274.3|14280.3|14275.3|14275.3|14270.3|26
1748337000000|2025-05-27 09:10:00|14279.1|14274.1|14283.1|14278.1|14284.6|14279.6|14277.1|14272.1|37
1748337300000|2025-05-27 09:15:00|14282.6|14277.6|14266.6|14261.6|14282.6|14277.6|14266.1|14261.1|38
1748337600000|2025-05-27 09:20:00|14266.9|14261.9|14250.9|14245.9|14266.9|14261.9|14249.9|14244.9|40
1748337900000|2025-05-27 09:25:00|14251.4|14246.4|14246.9|14241.9|14254.9|14249.9|14244.9|14239.9|33
1748338200000|2025-05-27 09:30:00|14248.6|14243.6|14253.6|14248.6|14255.1|14250.1|14247.6|14242.6|40
1748338500000|2025-05-27 09:35:00|14253.1|14248.1|14252.1|14247.1|14257.6|14252.6|14251.6|14246.6|7
1748338800000|2025-05-27 09:40:00|14251.1|14246.1|14250.1|14245.1|14256.1|14251.1|14249.1|14244.1|11
1748339100000|2025-05-27 09:45:00|14249.6|14244.6|14245.1|14240.1|14253.1|14248.1|14244.6|14239.6|10
1748339400000|2025-05-27 09:50:00|14244.8|14239.8|14241.3|14236.3|14247.8|14242.8|14240.3|14235.3|16
1748339700000|2025-05-27 09:55:00|14240.8|14235.8|14239.3|14234.3|14245.3|14240.3|14239.3|14234.3|13
1748340000000|2025-05-27 10:00:00|14238.6|14233.6|14222.6|14217.6|14240.1|14235.1|14221.1|14216.1|18
1748340300000|2025-05-27 10:05:00|14223.1|14218.1|14215.1|14210.1|14227.1|14222.1|14210.6|14205.6|19
1748340600000|2025-05-27 10:10:00|14217.1|14212.1|14226.6|14221.6|14228.6|14223.6|14217.1|14212.1|10
1748340900000|2025-05-27 10:15:00|14227.1|14222.1|14216.1|14211.1|14227.6|14222.6|14216.1|14211.1|12
1748341200000|2025-05-27 10:20:00|14214.9|14209.9|14205.4|14200.4|14216.4|14211.4|14204.9|14199.9|18
1748341500000|2025-05-27 10:25:00|14205.9|14200.9|14213.4|14208.4|14215.4|14210.4|14205.9|14200.9|20
1748341800000|2025-05-27 10:30:00|14213|14208|14210|14205|14216|14211|14206.5|14201.5|60
1748342100000|2025-05-27 10:35:00|14211|14206|14210|14205|14212|14207|14201.5|14196.5|29
1748342400000|2025-05-27 10:40:00|14210.6|14205.6|14216.6|14211.6|14216.6|14211.6|14208.1|14203.1|28
1748342700000|2025-05-27 10:45:00|14216.1|14211.1|14211.6|14206.6|14216.1|14211.1|14209.1|14204.1|18
1748343000000|2025-05-27 10:50:00|14211.4|14206.4|14206.4|14201.4|14211.4|14206.4|14204.9|14199.9|6
1748343300000|2025-05-27 10:55:00|14205.9|14200.9|14197.9|14192.9|14205.9|14200.9|14197.9|14192.9|24
1748343600000|2025-05-27 11:00:00|14197.4|14192.4|14199.4|14194.4|14199.4|14194.4|14192.9|14187.9|41
1748343900000|2025-05-27 11:05:00|14200.4|14195.4|14206.4|14201.4|14207.9|14202.9|14197.9|14192.9|35
1748344200000|2025-05-27 11:10:00|14206.7|14201.7|14210.7|14205.7|14210.7|14205.7|14200.2|14195.2|28
1748344500000|2025-05-27 11:15:00|14210.2|14205.2|14200.7|14195.7|14211.7|14206.7|14200.7|14195.7|9
1748344800000|2025-05-27 11:20:00|14200|14195|14192|14187|14200|14195|14190|14185|11
1748345100000|2025-05-27 11:25:00|14192.5|14187.5|14198.5|14193.5|14202.5|14197.5|14192.5|14187.5|18
1748345400000|2025-05-27 11:30:00|14198.6|14193.6|14194.6|14189.6|14200.1|14195.1|14193.1|14188.1|4
1748345700000|2025-05-27 11:35:00|14195.1|14190.1|14200.1|14195.1|14202.6|14197.6|14195.1|14190.1|12
1748346000000|2025-05-27 11:40:00|14200.2|14195.2|14204.2|14199.2|14205.7|14200.7|14199.2|14194.2|4
1748346300000|2025-05-27 11:45:00|14203.7|14198.7|14207.2|14202.2|14209.7|14204.7|14200.7|14195.7|15
1748346600000|2025-05-27 11:50:00|14207.1|14202.1|14193.1|14188.1|14207.1|14202.1|14193.1|14188.1|30
1748346900000|2025-05-27 11:55:00|14193.6|14188.6|14184.1|14179.1|14196.1|14191.1|14182.1|14177.1|48
1748347200000|2025-05-27 12:00:00|14182.6|14177.6|14189.4|14184.4|14190.9|14185.9|14178.1|14173.1|25
1748347500000|2025-05-27 12:05:00|14188.9|14183.9|14196.9|14191.9|14196.9|14191.9|14186.9|14181.9|12
1748347800000|2025-05-27 12:10:00|14196.5|14191.5|14195.5|14190.5|14198|14193|14193.5|14188.5|4
1748348100000|2025-05-27 12:15:00|14195|14190|14190|14185|14199.5|14194.5|14185.5|14180.5|84
1748348400000|2025-05-27 12:20:00|14190.8|14185.8|14191.3|14186.3|14207.8|14202.8|14188.8|14183.8|114
1748348700000|2025-05-27 12:25:00|14188.3|14183.3|14183.8|14178.8|14191.8|14186.8|14183.8|14178.8|52
1748349000000|2025-05-27 12:30:00|14184.6|14179.6|14193.6|14188.6|14194.6|14189.6|14184.6|14179.6|59
1748349300000|2025-05-27 12:35:00|14194.1|14189.1|14182.6|14177.6|14197.1|14192.1|14181.6|14176.6|25
1748349600000|2025-05-27 12:40:00|14182.1|14177.1|14173.1|14168.1|14183.1|14178.1|14168.1|14163.1|46
1748349900000|2025-05-27 12:45:00|14172.1|14167.1|14180.6|14175.6|14186.6|14181.6|14166.6|14161.6|100
1748350200000|2025-05-27 12:50:00|14180.1|14175.1|14174.1|14169.1|14180.1|14175.1|14166.6|14161.6|54
1748350500000|2025-05-27 12:55:00|14173.6|14168.6|14181.6|14176.6|14183.1|14178.1|14172.6|14167.6|29
1748350800000|2025-05-27 13:00:00|14182.1|14177.1|14205.6|14200.6|14205.6|14200.6|14181.6|14176.6|34
1748351100000|2025-05-27 13:05:00|14205.1|14200.1|14206.1|14201.1|14210.1|14205.1|14201.1|14196.1|29
1748351400000|2025-05-27 13:10:00|14204.1|14199.1|14204.1|14199.1|14208.6|14203.6|14203.6|14198.6|17
1748351700000|2025-05-27 13:15:00|14204.6|14199.6|14209.6|14204.6|14211.1|14206.1|14204.6|14199.6|23
1748352000000|2025-05-27 13:20:00|14210.9|14205.9|14214.4|14209.4|14215.9|14210.9|14209.9|14204.9|20
1748352300000|2025-05-27 13:25:00|14213.9|14208.9|14204.4|14199.4|14214.9|14209.9|14202.4|14197.4|45
1748352600000|2025-05-27 13:30:00|14204.7|14199.7|14201.7|14196.7|14212.7|14207.7|14193.7|14188.7|107
1748352900000|2025-05-27 13:35:00|14201.2|14196.2|14199.7|14194.7|14209.7|14204.7|14198.7|14193.7|32
1748353200000|2025-05-27 13:40:00|14200.2|14195.2|14214.2|14209.2|14215.2|14210.2|14199.2|14194.2|37
1748353500000|2025-05-27 13:45:00|14213.7|14208.7|14214.2|14209.2|14215.2|14210.2|14208.2|14203.2|28
1748353800000|2025-05-27 13:50:00|14213.5|14208.5|14211.5|14206.5|14216|14211|14208|14203|25
1748354100000|2025-05-27 13:55:00|14212|14207|14208|14203|14214.5|14209.5|14207|14202|28
1748354400000|2025-05-27 14:00:00|14209|14204|14221.5|14216.5|14226.5|14221.5|14208.5|14203.5|58
1748354700000|2025-05-27 14:05:00|14222|14217|14223.5|14218.5|14225.5|14220.5|14218|14213|45
1748355000000|2025-05-27 14:10:00|14222.7|14217.7|14226.2|14221.2|14230.7|14225.7|14221.7|14216.7|62
1748355300000|2025-05-27 14:15:00|14225.7|14220.7|14236.7|14231.7|14238.7|14233.7|14225.2|14220.2|71
1748355600000|2025-05-27 14:20:00|14236.8|14231.8|14250.8|14245.8|14250.8|14245.8|14236.3|14231.3|64
1748355900000|2025-05-27 14:25:00|14251.3|14246.3|14250.8|14245.8|14258.8|14253.8|14249.8|14244.8|58
1748356200000|2025-05-27 14:30:00|14250|14245|14248|14243|14252|14247|14243|14238|125
1748356500000|2025-05-27 14:35:00|14247.5|14242.5|14240.5|14235.5|14251.5|14246.5|14240.5|14235.5|37
1748356800000|2025-05-27 14:40:00|14242.3|14237.3|14247.8|14242.8|14248.8|14243.8|14235.8|14230.8|67
1748357100000|2025-05-27 14:45:00|14247.3|14242.3|14240.8|14235.8|14249.8|14244.8|14237.3|14232.3|33
1748357400000|2025-05-27 14:50:00|14239.3|14234.3|14237.3|14232.3|14241.3|14236.3|14234.8|14229.8|32
1748357700000|2025-05-27 14:55:00|14236.8|14231.8|14236.3|14231.3|14238.3|14233.3|14233.3|14228.3|86
1748358000000|2025-05-27 15:00:00|14236.9|14231.9|14236.9|14231.9|14238.9|14233.9|14229.9|14224.9|31
1748358300000|2025-05-27 15:05:00|14236.4|14231.4|14243.9|14238.9|14244.4|14239.4|14233.9|14228.9|32
1748358600000|2025-05-27 15:10:00|14243.3|14238.3|14251.3|14246.3|14251.3|14246.3|14242.3|14237.3|34
1748358900000|2025-05-27 15:15:00|14251.8|14246.8|14248.8|14243.8|14252.3|14247.3|14246.8|14241.8|31
1748359200000|2025-05-27 15:20:00|14248.3|14243.3|14248.8|14243.8|14249.3|14244.3|14242.3|14237.3|59
1748359500000|2025-05-27 15:25:00|14249.3|14244.3|14249.3|14244.3|14253.3|14248.3|14243.3|14238.3|143
1748359800000|2025-05-27 15:30:00|14250.3|14243.3|14244.3|14238.3|14251.3|14245.3|14241.3|14235.3|391
1748360100000|2025-05-27 15:35:00|14243.3|14237.3|14247.3|14241.3|14253.3|14246.3|14239.3|14233.3|126
1748360400000|2025-05-27 15:40:00|14248.3|14242.3|14255.3|14248.3|14256.3|14250.3|14248.3|14242.3|18
1748360700000|2025-05-27 15:45:00|14256.3|14249.3|14240.3|14234.3|14256.3|14249.3|14239.3|14232.3|100
1748361000000|2025-05-27 15:50:00|14239.3|14233.3|14245.3|14238.3|14245.3|14238.3|14237.3|14231.3|17
1748361300000|2025-05-27 15:55:00|14244.3|14237.3|14242.3|14235.3|14246.3|14240.3|14241.3|14234.3|11
1748361600000|2025-05-27 16:00:00|14243.3|14236.3|14250.3|14243.3|14251.3|14244.3|14243.3|14236.3|8
1748361900000|2025-05-27 16:05:00|14251.3|14244.3|14256.3|14249.3|14257.3|14249.3|14248.3|14242.3|7
1748362200000|2025-05-27 16:10:00|14255.3|14250.3|14253.3|14246.3|14257.3|14250.3|14252.3|14246.3|12
1748362500000|2025-05-27 16:15:00|14252.3|14245.3|14255.3|14248.3|14256.3|14249.3|14251.3|14244.3|13
1748362800000|2025-05-27 16:20:00|14254.3|14249.3|14259.3|14253.3|14259.3|14253.3|14252.3|14245.3|15
1748363100000|2025-05-27 16:25:00|14258.3|14252.3|14257.3|14250.3|14259.3|14252.3|14253.3|14246.3|21
1748363400000|2025-05-27 16:30:00|14258.3|14251.3|14259.3|14253.3|14259.3|14253.3|14256.3|14250.3|15
1748363700000|2025-05-27 16:35:00|14258.3|14252.3|14262.3|14255.3|14264.3|14258.3|14255.3|14248.3|25
1748364000000|2025-05-27 16:40:00|14263.3|14256.3|14259.3|14252.3|14264.3|14258.3|14258.3|14252.3|6
1748364300000|2025-05-27 16:45:00|14258.3|14251.3|14250.3|14243.3|14258.3|14251.3|14249.3|14243.3|15
1748364600000|2025-05-27 16:50:00|14249.3|14244.3|14248.3|14242.3|14252.3|14246.3|14248.3|14241.3|13
1748364900000|2025-05-27 16:55:00|14249.3|14241.3|14247.3|14240.3|14249.3|14242.3|14245.3|14238.3|9
1748365200000|2025-05-27 17:00:00|14246.3|14245.3|14252.3|14245.3|14254.3|14247.3|14246.3|14243.3|21
1748365500000|2025-05-27 17:05:00|14251.3|14243.3|14246.3|14237.3|14253.3|14245.3|14246.3|14235.3|6
1748365800000|2025-05-27 17:10:00|14245.3|14236.3|14243.3|14233.3|14245.3|14236.3|14243.3|14233.3|1
1748366100000|2025-05-27 17:15:00|14244.3|14235.3|14246.3|14237.3|14246.3|14237.3|14241.3|14233.3|10
1748366400000|2025-05-27 17:20:00|14245.3|14238.3|14242.3|14235.3|14246.3|14238.3|14240.3|14233.3|8
1748366700000|2025-05-27 17:25:00|14241.3|14234.3|14242.3|14234.3|14243.3|14235.3|14239.3|14231.3|1
1748367000000|2025-05-27 17:30:00|14241.3|14233.3|14245.3|14237.3|14245.3|14238.3|14241.3|14233.3|1
1748367300000|2025-05-27 17:35:00|14246.3|14238.3|14245.3|14238.3|14247.3|14240.3|14242.3|14235.3|3
1748367600000|2025-05-27 17:40:00|14244.3|14237.3|14247.3|14239.3|14249.3|14241.3|14244.3|14237.3|1
1748367900000|2025-05-27 17:45:00|14248.3|14240.3|14250.3|14243.3|14252.3|14243.3|14245.3|14238.3|0
1748368200000|2025-05-27 17:50:00|14251.3|14244.3|14247.3|14239.3|14253.3|14244.3|14246.3|14236.3|8
1748368500000|2025-05-27 17:55:00|14249.3|14241.3|14251.2|14239.2|14253.3|14243.3|14244.3|14238.3|23
1748368800000|2025-05-27 18:00:00|14251.1|14239.1|14248.9|14236.9|14251.4|14239.4|14248.9|14236.9|0
1748369100000|2025-05-27 18:05:00|14248.8|14236.8|14248.9|14236.9|14251.2|14239.2|14248.8|14236.8|0
1748369400000|2025-05-27 18:10:00|14246.7|14234.7|14251.2|14239.2|14251.3|14239.3|14246.7|14234.7|0
1748369700000|2025-05-27 18:15:00|14251.3|14239.3|14248.9|14236.9|14251.3|14239.3|14248.9|14236.9|0
1748370000000|2025-05-27 18:20:00|14248.8|14236.8|14248.9|14236.9|14248.9|14236.9|14246.5|14234.5|0
1748370300000|2025-05-27 18:25:00|14248.8|14236.8|14246.6|14234.6|14249|14237|14246.6|14234.6|0
1748370600000|2025-05-27 18:30:00|14248.8|14236.8|14248.9|14236.9|14248.9|14236.9|14247.7|14235.7|0
1748370900000|2025-05-27 18:35:00|14248.8|14236.8|14248.9|14236.9|14248.9|14236.9|14248.8|14236.8|0
1748371200000|2025-05-27 18:40:00|14248.8|14236.8|14246.6|14234.6|14248.8|14236.8|14246.5|14234.5|0
1748371500000|2025-05-27 18:45:00|14246.5|14234.5|14248.8|14236.8|14248.9|14236.9|14246.5|14234.5|0
1748371800000|2025-05-27 18:50:00|14248.7|14236.7|14250.9|14238.9|14250.9|14238.9|14246.5|14234.5|0
1748372100000|2025-05-27 18:55:00|14250.8|14238.8|14248.6|14236.6|14250.9|14238.9|14248.6|14236.6|0
1748372400000|2025-05-27 19:00:00|14248.5|14236.5|14248.7|14236.7|14248.7|14236.7|14246.3|14234.3|0
1748372700000|2025-05-27 19:05:00|14248.6|14236.6|14250.9|14238.9|14251|14239|14248.6|14236.6|0
1748373000000|2025-05-27 19:10:00|14248.7|14236.7|14248.6|14236.6|14249.9|14237.9|14248.5|14236.5|0
1748373300000|2025-05-27 19:15:00|14248.5|14236.5|14250.8|14238.8|14250.8|14238.8|14248.5|14236.5|0
1748373600000|2025-05-27 19:20:00|14250.9|14238.9|14251|14239|14251.1|14239.1|14248.6|14236.6|0
1748373900000|2025-05-27 19:25:00|14248.8|14236.8|14248.7|14236.7|14251|14239|14248.7|14236.7|0
1748374200000|2025-05-27 19:30:00|14248.6|14236.6|14246.6|14234.6|14248.7|14236.7|14244.1|14232.1|0
1748374500000|2025-05-27 19:35:00|14246.5|14234.5|14246.6|14234.6|14246.6|14234.6|14242|14230|0
1748374800000|2025-05-27 19:40:00|14246.5|14234.5|14248.6|14236.6|14248.9|14236.9|14246.4|14234.4|0
1748375100000|2025-05-27 19:45:00|14247.5|14235.5|14246.2|14234.2|14248.6|14236.6|14244|14232|0
1748375400000|2025-05-27 19:50:00|14246.1|14234.1|14250.7|14238.7|14250.9|14238.9|14246.1|14234.1|0
1748375700000|2025-05-27 19:55:00|14250.9|14238.9|14259.9|14247.9|14259.9|14247.9|14249.6|14237.6|0
1748376000000|2025-05-27 20:00:00|14264.4|14252.4|14257.1|14245.1|14267.9|14255.9|14256.4|14244.4|0
1748376300000|2025-05-27 20:05:00|14257.5|14245.5|14273.1|14261.1|14274.9|14262.9|14255.7|14243.7|0
1748376600000|2025-05-27 20:10:00|14273|14261|14275.2|14263.2|14280.1|14268.1|14270|14258|0
1748376900000|2025-05-27 20:15:00|14275.7|14263.7|14279.3|14267.3|14279.9|14267.9|14275|14263|0
1748377200000|2025-05-27 20:20:00|14278.6|14266.6|14276.2|14264.2|14278.6|14266.6|14273.7|14261.7|0
1748377500000|2025-05-27 20:25:00|14276.1|14264.1|14272.1|14260.1|14276.8|14264.8|14272.1|14260.1|0
1748377800000|2025-05-27 20:30:00|14272.7|14260.7|14272.1|14260.1|14273.2|14261.2|14270.3|14258.3|0
1748378100000|2025-05-27 20:35:00|14272.7|14260.7|14273.2|14261.2|14273.8|14261.8|14272.1|14260.1|0
1748378400000|2025-05-27 20:40:00|14272.7|14260.7|14275.5|14263.5|14275.5|14263.5|14272.1|14260.1|0
1748378700000|2025-05-27 20:45:00|14275|14263|14276.8|14264.8|14277.9|14265.9|14274.4|14262.4|0
1748379000000|2025-05-27 20:50:00|14277.4|14265.4|14277.9|14265.9|14278.6|14266.6|14275|14263|0
1748379300000|2025-05-27 20:55:00|14277.4|14265.4|14276.1|14264.1|14278.6|14266.6|14276.1|14264.1|0
1748379600000|2025-05-27 21:00:00|14276.8|14264.8|14276.8|14264.8|14276.8|14264.8|14276.8|14264.8|0
1748379900000|2025-05-27 21:05:00|14277.6|14265.6|14277.6|14265.6|14277.6|14265.6|14277.6|14265.6|0
1748380200000|2025-05-27 21:10:00|14278|14266|14279.4|14267.4|14279.6|14267.6|14278|14266|0
1748380500000|2025-05-27 21:15:00|14279.3|14267.3|14279.5|14267.5|14279.5|14267.5|14277.1|14265.1|0
1748380800000|2025-05-27 21:20:00|14279.7|14267.7|14282.2|14270.2|14283|14271|14277.7|14265.7|0
1748381100000|2025-05-27 21:25:00|14281.9|14269.9|14283.2|14271.2|14283.4|14271.4|14281.9|14269.9|0
1748381400000|2025-05-27 21:30:00|14283.4|14271.4|14283.2|14271.2|14283.4|14271.4|14283.2|14271.2|0
1748381700000|2025-05-27 21:35:00|14282.8|14270.8|14281.4|14269.4|14282.8|14270.8|14281|14269|0
1748382000000|2025-05-27 21:40:00|14280.8|14268.8|14279.2|14267.2|14281.4|14269.4|14279|14267|0
1748382300000|2025-05-27 21:45:00|14279.4|14267.4|14277.3|14265.3|14279.4|14267.4|14277.3|14265.3|0
1748382600000|2025-05-27 21:50:00|14276.5|14264.5|14278|14266|14278.7|14266.7|14276.5|14264.5|0
1748382900000|2025-05-27 21:55:00|14277.8|14265.8|14279.3|14267.3|14279.8|14267.8|14277.6|14265.6|0
1748383200000|2025-05-27 22:00:00|14279.2|14267.2|14270.5|14258.5|14279.2|14267.2|14269.3|14257.3|0
1748383500000|2025-05-27 22:05:00|14271.1|14259.1|14268.2|14256.2|14271.8|14259.8|14266.9|14254.9|0
1748383800000|2025-05-27 22:10:00|14268.5|14256.5|14266|14254|14269.1|14257.1|14264.9|14252.9|0
1748384100000|2025-05-27 22:15:00|14266.7|14254.7|14267.3|14255.3|14272.2|14260.2|14266.7|14254.7|0
1748384400000|2025-05-27 22:20:00|14266.9|14254.9|14269.8|14257.8|14270.2|14258.2|14264.9|14252.9|0
1748384700000|2025-05-27 22:25:00|14270.7|14258.7|14269.8|14257.8|14270.9|14258.9|14269.1|14257.1|0
1748385000000|2025-05-27 22:30:00|14269.1|14257.1|14265.4|14253.4|14269.1|14257.1|14265.4|14253.4|0
1748385300000|2025-05-27 22:35:00|14266|14254|14268.5|14256.5|14268.5|14256.5|14265.8|14253.8|0
1748385600000|2025-05-27 22:40:00|14269.1|14257.1|14267.8|14255.8|14269.1|14257.1|14267.3|14255.3|0
1748385900000|2025-05-27 22:45:00|14267.3|14255.3|14269.8|14257.8|14272.2|14260.2|14267.3|14255.3|0
1748386200000|2025-05-27 22:50:00|14270.2|14258.2|14271.6|14259.6|14272.2|14260.2|14268.5|14256.5|0
1748386500000|2025-05-27 22:55:00|14271.5|14259.5|14274|14262|14274.7|14262.7|14270.2|14258.2|0
1748386800000|2025-05-27 23:00:00|14273.3|14261.3|14272.2|14260.2|14274.6|14262.6|14271.5|14259.5|0
1748387100000|2025-05-27 23:05:00|14271.8|14259.8|14274|14262|14274.6|14262.6|14271.5|14259.5|0
1748387400000|2025-05-27 23:10:00|14275.1|14263.1|14275.1|14263.1|14275.8|14263.8|14274.6|14262.6|0
1748387700000|2025-05-27 23:15:00|14275.8|14263.8|14277.6|14265.6|14280|14268|14274.6|14262.6|0
1748388000000|2025-05-27 23:20:00|14277.5|14265.5|14272.4|14260.4|14278.9|14266.9|14271.6|14259.6|0
1748388300000|2025-05-27 23:25:00|14272.2|14260.2|14270.2|14258.2|14272.7|14260.7|14269.8|14257.8|0
1748388600000|2025-05-27 23:30:00|14270.9|14258.9|14273.6|14261.6|14274|14262|14269.4|14257.4|0
1748388900000|2025-05-27 23:35:00|14274|14262|14276.5|14264.5|14276.5|14264.5|14273.4|14261.4|0
1748389200000|2025-05-27 23:40:00|14275.8|14263.8|14275.1|14263.1|14275.8|14263.8|14273.6|14261.6|0
1748389500000|2025-05-27 23:45:00|14274.7|14262.7|14272.3|14260.3|14275.8|14263.8|14272.3|14260.3|0
1748389800000|2025-05-27 23:50:00|14272.2|14260.2|14273.4|14261.4|14274.7|14262.7|14270.3|14258.3|0
1748390100000|2025-05-27 23:55:00|14273.1|14261.1|14269.9|14257.9|14276.5|14264.5|14269.9|14257.9|0
1748390400000|2025-05-28 00:00:00|14269.3|14257.3|14262.5|14250.5|14269.9|14257.9|14261.2|14249.2|0
1748390700000|2025-05-28 00:05:00|14263.2|14251.2|14261.6|14249.6|14264.9|14252.9|14260.1|14248.1|0
1748391000000|2025-05-28 00:10:00|14261.2|14249.2|14256.4|14244.4|14261.6|14249.6|14255.1|14243.1|0
1748391300000|2025-05-28 00:15:00|14256|14244|14252.8|14240.8|14256.6|14244.6|14245.8|14233.8|0
1748391600000|2025-05-28 00:20:00|14254.9|14242.9|14257.2|14245.2|14259.4|14247.4|14252.8|14240.8|0
1748391900000|2025-05-28 00:25:00|14259.4|14247.4|14254.9|14242.9|14259.4|14247.4|14254.9|14242.9|0
1748392200000|2025-05-28 00:30:00|14255|14243|14257.1|14245.1|14257.2|14245.2|14254.9|14242.9|0
1748392500000|2025-05-28 00:35:00|14257.2|14245.2|14255|14243|14258.2|14246.2|14254.9|14242.9|0
1748392800000|2025-05-28 00:40:00|14256.1|14244.1|14257.1|14245.1|14257.1|14245.1|14254.9|14242.9|0
1748393100000|2025-05-28 00:45:00|14257.2|14245.2|14254.9|14242.9|14257.2|14245.2|14254.9|14242.9|0
1748393400000|2025-05-28 00:50:00|14255|14243|14257.2|14245.2|14259.3|14247.3|14254.9|14242.9|0
1748393700000|2025-05-28 00:55:00|14257.1|14245.1|14257.2|14245.2|14259.3|14247.3|14257.1|14245.1|0
1748394000000|2025-05-28 01:00:00|14258.2|14246.2|14259.4|14247.4|14259.4|14247.4|14257.2|14245.2|0
1748394300000|2025-05-28 01:05:00|14258.3|14246.3|14257.3|14245.3|14258.3|14246.3|14250.6|14238.6|0
1748394600000|2025-05-28 01:10:00|14256.2|14244.2|14251.8|14239.8|14256.2|14244.2|14250.7|14238.7|0
1748394900000|2025-05-28 01:15:00|14250.7|14238.7|14252.9|14240.9|14255.1|14243.1|14250.7|14238.7|0
1748395200000|2025-05-28 01:20:00|14254|14242|14255.1|14243.1|14255.1|14243.1|14250.6|14238.6|0
1748395500000|2025-05-28 01:25:00|14256.2|14244.2|14257.3|14245.3|14259.5|14247.5|14255.1|14243.1|0
1748395800000|2025-05-28 01:30:00|14257.2|14245.2|14252.8|14240.8|14257.3|14245.3|14252.8|14240.8|0
1748396100000|2025-05-28 01:35:00|14252.7|14240.7|14254.9|14242.9|14255|14243|14250.5|14238.5|0
1748396400000|2025-05-28 01:40:00|14255|14243|14254.9|14242.9|14257.1|14245.1|14254.9|14242.9|0
1748396700000|2025-05-28 01:45:00|14252.8|14240.8|14250.6|14238.6|14254.9|14242.9|14249.4|14237.4|0
1748397000000|2025-05-28 01:50:00|14252.8|14240.8|14254.9|14242.9|14255|14243|14252.7|14240.7|0
1748397300000|2025-05-28 01:55:00|14255.9|14243.9|14259.2|14247.2|14259.2|14247.2|14254.8|14242.8|0
1748397600000|2025-05-28 02:00:00|14260.3|14248.3|14255|14243|14261.4|14249.4|14255|14243|0
1748397900000|2025-05-28 02:05:00|14254.9|14242.9|14257.2|14245.2|14258.3|14246.3|14254.9|14242.9|0
1748398200000|2025-05-28 02:10:00|14257.1|14245.1|14252.9|14240.9|14257.2|14245.2|14252.9|14240.9|0
1748398500000|2025-05-28 02:15:00|14254|14242|14247.5|14235.5|14255.1|14243.1|14245.3|14233.3|0
1748398800000|2025-05-28 02:20:00|14246.4|14234.4|14246.4|14234.4|14248.6|14236.6|14244.2|14232.2|0
1748399100000|2025-05-28 02:25:00|14248.5|14236.5|14246.4|14234.4|14248.6|14236.6|14246.3|14234.3|0
1748399400000|2025-05-28 02:30:00|14248.6|14236.6|14248.5|14236.5|14248.6|14236.6|14246.4|14234.4|0
1748399700000|2025-05-28 02:35:00|14248.6|14236.6|14248.6|14236.6|14249.7|14237.7|14246.4|14234.4|0
1748400000000|2025-05-28 02:40:00|14250.8|14238.8|14248.6|14236.6|14250.8|14238.8|14248.6|14236.6|0
1748400300000|2025-05-28 02:45:00|14248.5|14236.5|14248.5|14236.5|14248.5|14236.5|14248.5|14236.5|0
1748400600000|2025-05-28 02:50:00|14247.4|14235.4|14246.3|14234.3|14247.4|14235.4|14246.3|14234.3|0
1748401200000|2025-05-28 03:00:00|14247.4|14235.4|14246.3|14234.3|14247.4|14235.4|14246.3|14234.3|0
1748401500000|2025-05-28 03:05:00|14244.1|14232.1|14244.2|14232.2|14244.2|14232.2|14244.1|14232.1|0
1748401800000|2025-05-28 03:10:00|14245.3|14233.3|14246.5|14234.5|14248.6|14236.6|14244.2|14232.2|0
1748402100000|2025-05-28 03:15:00|14246.4|14234.4|14246.5|14234.5|14246.5|14234.5|14246.4|14234.4|0
1748402400000|2025-05-28 03:20:00|14244.3|14232.3|14244.1|14232.1|14244.3|14232.3|14244.1|14232.1|0
1748402700000|2025-05-28 03:25:00|14242|14230|14246.3|14234.3|14246.3|14234.3|14242|14230|0
1748403000000|2025-05-28 03:30:00|14248.5|14236.5|14248.4|14236.4|14248.5|14236.5|14248.4|14236.4|0
1748403300000|2025-05-28 03:35:00|14246.2|14234.2|14241.8|14229.8|14246.2|14234.2|14241.8|14229.8|0
1748403600000|2025-05-28 03:40:00|14239.6|14227.6|14235.2|14223.2|14239.6|14227.6|14235.2|14223.2|0
1748403900000|2025-05-28 03:45:00|14237.4|14225.4|14237.4|14225.4|14237.4|14225.4|14235.2|14223.2|0
1748404200000|2025-05-28 03:50:00|14237.3|14225.3|14237.3|14225.3|14237.4|14225.4|14237.3|14225.3|0
1748404500000|2025-05-28 03:55:00|14236.2|14224.2|14237.3|14225.3|14239.5|14227.5|14235.1|14223.1|0
1748404800000|2025-05-28 04:00:00|14236.2|14224.2|14237.4|14225.4|14239.5|14227.5|14236.2|14224.2|0
1748405100000|2025-05-28 04:05:00|14238.4|14226.4|14237.3|14225.3|14239.5|14227.5|14237.3|14225.3|0
1748405400000|2025-05-28 04:10:00|14236.2|14224.2|14239.5|14227.5|14239.5|14227.5|14236.2|14224.2|0
1748405700000|2025-05-28 04:15:00|14237.4|14225.4|14235.2|14223.2|14239.5|14227.5|14234.1|14222.1|0
1748406000000|2025-05-28 04:20:00|14233|14221|14233|14221|14233|14221|14233|14221|0
1748406300000|2025-05-28 04:25:00|14234.1|14222.1|14233|14221|14234.1|14222.1|14230.8|14218.8|0
1748406600000|2025-05-28 04:30:00|14235.2|14223.2|14233|14221|14235.2|14223.2|14233|14221|0
1748406900000|2025-05-28 04:35:00|14230.8|14218.8|14230.8|14218.8|14233|14221|14230.8|14218.8|0
1748407200000|2025-05-28 04:40:00|14230.7|14218.7|14229.7|14217.7|14233|14221|14228.6|14216.6|0
1748407500000|2025-05-28 04:45:00|14230.8|14218.8|14230.7|14218.7|14230.8|14218.8|14228.6|14216.6|0
1748407800000|2025-05-28 04:50:00|14230.8|14218.8|14230.8|14218.8|14230.8|14218.8|14228.6|14216.6|0
1748408100000|2025-05-28 04:55:00|14229.7|14217.7|14228.6|14216.6|14229.7|14217.7|14228.6|14216.6|0
1748408400000|2025-05-28 05:00:00|14229.7|14217.7|14226.4|14214.4|14229.7|14217.7|14224.2|14212.2|0
1748408700000|2025-05-28 05:05:00|14225.3|14213.3|14230.7|14218.7|14230.7|14218.7|14225.3|14213.3|0
1748409000000|2025-05-28 05:10:00|14231.8|14219.8|14232.9|14220.9|14232.9|14220.9|14230.7|14218.7|0
1748409300000|2025-05-28 05:15:00|14233|14221|14235.2|14223.2|14235.2|14223.2|14233|14221|0
1748409600000|2025-05-28 05:20:00|14235.3|14223.3|14235.4|14223.4|14239.6|14227.6|14233.2|14221.2|0
1748409900000|2025-05-28 05:25:00|14234.3|14222.3|14230.4|14218.4|14235.4|14223.4|14230.4|14218.4|0
1748410200000|2025-05-28 05:30:00|14232.6|14220.6|14234.9|14222.9|14237.1|14225.1|14232.6|14220.6|0
1748410500000|2025-05-28 05:35:00|14236|14224|14234.9|14222.9|14236|14224|14232.7|14220.7|0
1748410800000|2025-05-28 05:40:00|14234.8|14222.8|14230.5|14218.5|14234.8|14222.8|14230.5|14218.5|0
1748411100000|2025-05-28 05:45:00|14232.7|14220.7|14230.5|14218.5|14232.7|14220.7|14230.5|14218.5|0
1748411400000|2025-05-28 05:50:00|14230.6|14218.6|14226.1|14214.1|14231.6|14219.6|14226.1|14214.1|0
1748411700000|2025-05-28 05:55:00|14227.2|14215.2|14228.3|14216.3|14228.3|14216.3|14227.2|14215.2|0
1748412000000|2025-05-28 06:00:00|14230.4|14218.4|14216.6|14211.6|14231.6|14226.6|14216.6|14211.6|7
1748412300000|2025-05-28 06:05:00|14217.1|14212.1|14219.6|14214.6|14220.1|14215.1|14217.1|14212.1|6
1748412600000|2025-05-28 06:10:00|14221.6|14216.6|14230.1|14225.1|14231.1|14226.1|14221.1|14216.1|14
1748412900000|2025-05-28 06:15:00|14230.6|14225.6|14229.1|14224.1|14231.1|14226.1|14227.6|14222.6|10
1748413200000|2025-05-28 06:20:00|14231.1|14226.1|14235.1|14230.1|14239.1|14234.1|14230.6|14225.6|5
1748413500000|2025-05-28 06:25:00|14234.6|14229.6|14235.6|14230.6|14236.1|14231.1|14228.6|14223.6|6
1748413800000|2025-05-28 06:30:00|14235.1|14230.1|14234.1|14229.1|14235.1|14230.1|14227.1|14222.1|10
1748414100000|2025-05-28 06:35:00|14233.6|14228.6|14228.6|14223.6|14233.6|14228.6|14228.1|14223.1|1
1748414400000|2025-05-28 06:40:00|14229.1|14224.1|14234.1|14229.1|14238.1|14233.1|14229.1|14224.1|5
1748414700000|2025-05-28 06:45:00|14233.6|14228.6|14230.6|14225.6|14233.6|14228.6|14230.1|14225.1|0
1748415000000|2025-05-28 06:50:00|14232.1|14227.1|14233.6|14228.6|14233.6|14228.6|14231.1|14226.1|5
1748415300000|2025-05-28 06:55:00|14233.1|14228.1|14207.1|14202.1|14233.1|14228.1|14197.1|14192.1|75
1748415600000|2025-05-28 07:00:00|14207.6|14202.6|14245.6|14240.6|14248.6|14243.6|14205.1|14200.1|411
1748415900000|2025-05-28 07:05:00|14248.1|14243.1|14233.6|14228.6|14253.1|14248.1|14232.6|14227.6|141
1748416200000|2025-05-28 07:10:00|14235.1|14230.1|14241.6|14236.6|14243.1|14238.1|14226.6|14221.6|109
1748416500000|2025-05-28 07:15:00|14242.1|14237.1|14239.6|14234.6|14248.6|14243.6|14237.6|14232.6|95
1748416800000|2025-05-28 07:20:00|14239.9|14234.9|14237.9|14232.9|14247.4|14242.4|14235.4|14230.4|78
1748417100000|2025-05-28 07:25:00|14237.4|14232.4|14238.9|14233.9|14252.9|14247.9|14235.4|14230.4|90
1748417400000|2025-05-28 07:30:00|14239.3|14234.3|14252.3|14247.3|14253.8|14248.8|14238.3|14233.3|59
1748417700000|2025-05-28 07:35:00|14251.8|14246.8|14248.3|14243.3|14251.8|14246.8|14241.3|14236.3|68
1748418000000|2025-05-28 07:40:00|14247.4|14242.4|14251.4|14246.4|14257.4|14252.4|14241.4|14236.4|47
1748418300000|2025-05-28 07:45:00|14251.9|14246.9|14263.4|14258.4|14265.4|14260.4|14249.9|14244.9|33
1748418600000|2025-05-28 07:50:00|14264|14259|14255|14250|14265|14260|14255|14250|26
1748418900000|2025-05-28 07:55:00|14250|14245|14242|14237|14257.5|14252.5|14238|14233|88
1748419200000|2025-05-28 08:00:00|14243.1|14238.1|14231.1|14226.1|14246.1|14241.1|14224.6|14219.6|100
1748419500000|2025-05-28 08:05:00|14230.1|14225.1|14240.1|14235.1|14245.1|14240.1|14229.1|14224.1|52
1748419800000|2025-05-28 08:10:00|14240|14235|14236|14231|14245|14240|14232.5|14227.5|36
1748420100000|2025-05-28 08:15:00|14237|14232|14236|14231|14246|14241|14233|14228|51
1748420400000|2025-05-28 08:20:00|14235.2|14230.2|14236.2|14231.2|14241.2|14236.2|14231.7|14226.7|32
1748420700000|2025-05-28 08:25:00|14236.7|14231.7|14225.2|14220.2|14238.2|14233.2|14225.2|14220.2|27
1748421000000|2025-05-28 08:30:00|14224.9|14219.9|14226.9|14221.9|14228.9|14223.9|14220.9|14215.9|35
1748421300000|2025-05-28 08:35:00|14226.4|14221.4|14234.4|14229.4|14235.9|14230.9|14223.9|14218.9|31
1748421600000|2025-05-28 08:40:00|14234.6|14229.6|14228.6|14223.6|14238.1|14233.1|14226.1|14221.1|28
1748421900000|2025-05-28 08:45:00|14232.1|14227.1|14216.1|14211.1|14232.6|14227.6|14215.6|14210.6|40
1748422200000|2025-05-28 08:50:00|14217.5|14212.5|14194|14189|14219|14214|14192.5|14187.5|53
1748422500000|2025-05-28 08:55:00|14194.5|14189.5|14197|14192|14206.5|14201.5|14194.5|14189.5|48
1748422800000|2025-05-28 09:00:00|14196|14191|14192.5|14187.5|14199.5|14194.5|14188.5|14183.5|78
1748423100000|2025-05-28 09:05:00|14191.5|14186.5|14188.5|14183.5|14199.5|14194.5|14188.5|14183.5|32
1748423400000|2025-05-28 09:10:00|14187.3|14182.3|14183.8|14178.8|14193.3|14188.3|14182.3|14177.3|68
1748423700000|2025-05-28 09:15:00|14183.3|14178.3|14167.3|14162.3|14183.3|14178.3|14164.8|14159.8|50
1748424000000|2025-05-28 09:20:00|14168.7|14163.7|14150.7|14145.7|14171.2|14166.2|14148.7|14143.7|76
1748424300000|2025-05-28 09:25:00|14151.2|14146.2|14146.2|14141.2|14154.2|14149.2|14141.7|14136.7|70
1748424600000|2025-05-28 09:30:00|14145.9|14140.9|14157.4|14152.4|14158.4|14153.4|14137.4|14132.4|68
1748424900000|2025-05-28 09:35:00|14156.4|14151.4|14158.4|14153.4|14158.4|14153.4|14149.9|14144.9|27
1748425200000|2025-05-28 09:40:00|14157|14152|14155|14150|14160.5|14155.5|14151.5|14146.5|56
1748425500000|2025-05-28 09:45:00|14155.5|14150.5|14147.5|14142.5|14158.5|14153.5|14144|14139|102
1748425800000|2025-05-28 09:50:00|14147.7|14142.7|14167.2|14162.2|14167.7|14162.7|14147.7|14142.7|49
1748426100000|2025-05-28 09:55:00|14167.7|14162.7|14174.2|14169.2|14174.7|14169.7|14165.7|14160.7|43
1748426400000|2025-05-28 10:00:00|14173.1|14168.1|14168.1|14163.1|14176.6|14171.6|14166.1|14161.1|37
1748426700000|2025-05-28 10:05:00|14167.6|14162.6|14168.1|14163.1|14169.1|14164.1|14161.1|14156.1|43
1748427000000|2025-05-28 10:10:00|14169.4|14164.4|14170.9|14165.9|14175.4|14170.4|14166.4|14161.4|62
1748427300000|2025-05-28 10:15:00|14170.4|14165.4|14157.4|14152.4|14172.4|14167.4|14156.4|14151.4|34
1748427600000|2025-05-28 10:20:00|14158.3|14153.3|14164.3|14159.3|14167.3|14162.3|14158.3|14153.3|37
1748427900000|2025-05-28 10:25:00|14163.8|14158.8|14170.3|14165.3|14171.3|14166.3|14163.3|14158.3|21
1748428200000|2025-05-28 10:30:00|14168.8|14163.8|14158.8|14153.8|14169.3|14164.3|14156.3|14151.3|47
1748428500000|2025-05-28 10:35:00|14158.3|14153.3|14165.8|14160.8|14170.3|14165.3|14157.8|14152.8|39
1748428800000|2025-05-28 10:40:00|14165.3|14160.3|14158.8|14153.8|14172.8|14167.8|14152.8|14147.8|40
1748429100000|2025-05-28 10:45:00|14159.3|14154.3|14162.8|14157.8|14168.8|14163.8|14159.3|14154.3|43
1748429400000|2025-05-28 10:50:00|14164.3|14159.3|14175.3|14170.3|14175.3|14170.3|14163.3|14158.3|50
1748429700000|2025-05-28 10:55:00|14174.8|14169.8|14167.3|14162.3|14174.8|14169.8|14164.3|14159.3|32
1748430000000|2025-05-28 11:00:00|14166.7|14161.7|14152.7|14147.7|14171.7|14166.7|14152.2|14147.2|38
1748430300000|2025-05-28 11:05:00|14152.2|14147.2|14147.7|14142.7|14152.2|14147.2|14144.2|14139.2|32
1748430600000|2025-05-28 11:10:00|14148.6|14143.6|14142.6|14137.6|14152.6|14147.6|14139.6|14134.6|33
1748430900000|2025-05-28 11:15:00|14143.1|14138.1|14140.6|14135.6|14145.6|14140.6|14135.6|14130.6|28
1748431200000|2025-05-28 11:20:00|14140.3|14135.3|14133.3|14128.3|14143.8|14138.8|14133.3|14128.3|16
1748431500000|2025-05-28 11:25:00|14133.8|14128.8|14144.3|14139.3|14148.3|14143.3|14133.8|14128.8|23
1748431800000|2025-05-28 11:30:00|14144.8|14139.8|14144.3|14139.3|14149.3|14144.3|14141.3|14136.3|25
1748432100000|2025-05-28 11:35:00|14144.8|14139.8|14138.3|14133.3|14147.3|14142.3|14136.8|14131.8|25
1748432400000|2025-05-28 11:40:00|14137|14132|14133|14128|14139|14134|14132.5|14127.5|31
1748432700000|2025-05-28 11:45:00|14133.5|14128.5|14134|14129|14137|14132|14132|14127|29
1748433000000|2025-05-28 11:50:00|14134.8|14129.8|14141.8|14136.8|14141.8|14136.8|14134.8|14129.8|35
1748433300000|2025-05-28 11:55:00|14141.3|14136.3|14139.8|14134.8|14147.8|14142.8|14138.3|14133.3|29
1748433600000|2025-05-28 12:00:00|14139.9|14134.9|14129.9|14124.9|14140.9|14135.9|14129.4|14124.4|29
1748433900000|2025-05-28 12:05:00|14129.4|14124.4|14128.9|14123.9|14133.9|14128.9|14127.4|14122.4|34
1748434200000|2025-05-28 12:10:00|14129.7|14124.7|14126.2|14121.2|14130.7|14125.7|14125.2|14120.2|55
1748434500000|2025-05-28 12:15:00|14126.7|14121.7|14113.7|14108.7|14126.7|14121.7|14110.2|14105.2|94
1748434800000|2025-05-28 12:20:00|14115|14110|14110|14105|14119.5|14114.5|14108.5|14103.5|191
1748435100000|2025-05-28 12:25:00|14109.5|14104.5|14105|14100|14111.5|14106.5|14101.5|14096.5|115
1748435400000|2025-05-28 12:30:00|14105.4|14100.4|14118.4|14113.4|14118.4|14113.4|14102.4|14097.4|57
1748435700000|2025-05-28 12:35:00|14118.9|14113.9|14123.4|14118.4|14124.4|14119.4|14112.4|14107.4|63
1748436000000|2025-05-28 12:40:00|14123.9|14118.9|14131.4|14126.4|14133.4|14128.4|14123.9|14118.9|46
1748436300000|2025-05-28 12:45:00|14130.9|14125.9|14117.4|14112.4|14137.9|14132.9|14115.4|14110.4|46
1748436600000|2025-05-28 12:50:00|14115.6|14110.6|14105.6|14100.6|14117.6|14112.6|14103.6|14098.6|47
1748436900000|2025-05-28 12:55:00|14106.1|14101.1|14107.1|14102.1|14109.6|14104.6|14099.6|14094.6|40
1748437200000|2025-05-28 13:00:00|14108.1|14103.1|14116.1|14111.1|14119.6|14114.6|14107.6|14102.6|57
1748437500000|2025-05-28 13:05:00|14115.6|14110.6|14131.1|14126.1|14132.1|14127.1|14114.6|14109.6|54
1748437800000|2025-05-28 13:10:00|14129.1|14124.1|14130.6|14125.6|14139.6|14134.6|14129.1|14124.1|73
1748438100000|2025-05-28 13:15:00|14130.1|14125.1|14129.6|14124.6|14133.1|14128.1|14121.6|14116.6|63
1748438400000|2025-05-28 13:20:00|14130.6|14125.6|14120.1|14115.1|14131.6|14126.6|14117.6|14112.6|47
1748438700000|2025-05-28 13:25:00|14119.6|14114.6|14120.6|14115.6|14122.1|14117.1|14113.6|14108.6|96
1748439000000|2025-05-28 13:30:00|14120.9|14115.9|14114.9|14109.9|14123.4|14118.4|14106.4|14101.4|140
1748439300000|2025-05-28 13:35:00|14114.4|14109.4|14102.9|14097.9|14116.4|14111.4|14099.9|14094.9|144
1748439600000|2025-05-28 13:40:00|14104.6|14099.6|14106.1|14101.1|14111.1|14106.1|14102.6|14097.6|66
1748439900000|2025-05-28 13:45:00|14105.6|14100.6|14104.6|14099.6|14115.1|14110.1|14099.6|14094.6|77
1748440200000|2025-05-28 13:50:00|14103.4|14098.4|14102.4|14097.4|14105.4|14100.4|14094.9|14089.9|65
1748440500000|2025-05-28 13:55:00|14102.9|14097.9|14116.9|14111.9|14120.4|14115.4|14101.4|14096.4|74
1748440800000|2025-05-28 14:00:00|14116.4|14111.4|14123.9|14118.9|14129.4|14124.4|14116.4|14111.4|62
1748441100000|2025-05-28 14:05:00|14124.4|14119.4|14120.9|14115.9|14125.9|14120.9|14116.9|14111.9|32
1748441400000|2025-05-28 14:10:00|14120.4|14115.4|14123.4|14118.4|14125.9|14120.9|14115.4|14110.4|69
1748441700000|2025-05-28 14:15:00|14123.9|14118.9|14127.4|14122.4|14131.4|14126.4|14115.9|14110.9|46
1748442000000|2025-05-28 14:20:00|14127.6|14122.6|14139.1|14134.1|14141.1|14136.1|14123.6|14118.6|58
1748442300000|2025-05-28 14:25:00|14140.1|14135.1|14134.6|14129.6|14142.6|14137.6|14128.6|14123.6|66
1748442600000|2025-05-28 14:30:00|14133.6|14128.6|14133.1|14128.1|14137.1|14132.1|14126.1|14121.1|73
1748442900000|2025-05-28 14:35:00|14134.6|14129.6|14119.6|14114.6|14136.6|14131.6|14118.6|14113.6|50
1748443200000|2025-05-28 14:40:00|14120.4|14115.4|14122.4|14117.4|14132.4|14127.4|14118.4|14113.4|50
1748443500000|2025-05-28 14:45:00|14122.9|14117.9|14124.4|14119.4|14132.4|14127.4|14120.9|14115.9|60
1748443800000|2025-05-28 14:50:00|14124|14119|14120|14115|14125|14120|14112|14107|47
1748444100000|2025-05-28 14:55:00|14120.5|14115.5|14125|14120|14130.5|14125.5|14120.5|14115.5|45
1748444400000|2025-05-28 15:00:00|14125.1|14120.1|14138.1|14133.1|14139.1|14134.1|14124.1|14119.1|64
1748444700000|2025-05-28 15:05:00|14138.6|14133.6|14134.6|14129.6|14142.1|14137.1|14132.1|14127.1|40
1748445000000|2025-05-28 15:10:00|14133.6|14128.6|14128.1|14123.1|14135.6|14130.6|14127.1|14122.1|37
1748445300000|2025-05-28 15:15:00|14127.6|14122.6|14126.6|14121.6|14131.1|14126.1|14124.1|14119.1|44
1748445600000|2025-05-28 15:20:00|14127|14122|14123|14118|14130|14125|14121.5|14116.5|59
1748445900000|2025-05-28 15:25:00|14122.5|14117.5|14115|14110|14125|14120|14109.5|14104.5|189
1748446200000|2025-05-28 15:30:00|14115.5|14109.5|14101.5|14094.5|14120.5|14113.5|14090.5|14084.5|354
1748446500000|2025-05-28 15:35:00|14102.5|14095.5|14097.5|14091.5|14102.5|14095.5|14083.5|14077.5|175
1748446800000|2025-05-28 15:40:00|14096.5|14090.5|14093.5|14086.5|14096.5|14090.5|14091.5|14084.5|24
1748447100000|2025-05-28 15:45:00|14094.5|14087.5|14094.5|14087.5|14096.5|14089.5|14090.5|14084.5|5
1748447400000|2025-05-28 15:50:00|14095.5|14088.5|14103.5|14096.5|14108.5|14101.5|14094.5|14087.5|12
1748447700000|2025-05-28 15:55:00|14105.5|14097.5|14095.5|14088.5|14106.5|14099.5|14091.5|14084.5|17
1748448000000|2025-05-28 16:00:00|14097.5|14089.5|14107.5|14100.5|14109.5|14101.5|14097.5|14089.5|8
1748448300000|2025-05-28 16:05:00|14108.5|14101.5|14113.5|14106.5|14117.5|14109.5|14108.5|14101.5|12
1748448600000|2025-05-28 16:10:00|14112.5|14105.5|14108.5|14101.5|14112.5|14105.5|14106.5|14099.5|3
1748448900000|2025-05-28 16:15:00|14109.5|14102.5|14107.5|14100.5|14110.5|14103.5|14107.5|14100.5|0
1748449200000|2025-05-28 16:20:00|14106.5|14099.5|14112.5|14105.5|14112.5|14105.5|14104.5|14098.5|8
1748449500000|2025-05-28 16:25:00|14114.5|14106.5|14111.5|14104.5|14116.5|14109.5|14111.5|14104.5|11
1748449800000|2025-05-28 16:30:00|14110.5|14103.5|14109.5|14102.5|14113.5|14106.5|14109.5|14102.5|5
1748450100000|2025-05-28 16:35:00|14110.5|14103.5|14117.5|14110.5|14121.5|14114.5|14110.5|14103.5|5
1748450400000|2025-05-28 16:40:00|14118.5|14111.5|14118.5|14111.5|14118.5|14111.5|14113.5|14106.5|3
1748450700000|2025-05-28 16:45:00|14119.5|14112.5|14118.5|14111.5|14120.5|14113.5|14116.5|14109.5|6
1748451000000|2025-05-28 16:50:00|14119.5|14112.5|14114.5|14106.5|14119.5|14112.5|14111.5|14105.5|0
1748451300000|2025-05-28 16:55:00|14113.5|14107.5|14116.5|14110.5|14119.5|14110.5|14113.5|14106.5|8
1748451600000|2025-05-28 17:00:00|14117.5|14111.5|14125.5|14118.5|14126.5|14119.5|14113.5|14106.5|12
1748451900000|2025-05-28 17:05:00|14124.5|14117.5|14130.5|14119.5|14132.5|14124.5|14124.5|14117.5|6
1748452500000|2025-05-28 17:15:00|14129.5|14120.5|14131.5|14123.5|14134.5|14128.5|14129.5|14120.5|12
1748452800000|2025-05-28 17:20:00|14133.5|14125.5|14128.5|14120.5|14133.5|14125.5|14128.5|14120.5|4
1748453100000|2025-05-28 17:25:00|14129.5|14121.5|14131.5|14123.5|14134|14124.5|14129.5|14121.5|0
1748453400000|2025-05-28 17:30:00|14130.5|14119.5|14131.5|14121.5|14131.5|14121.5|14126.5|14118.5|2
1748453700000|2025-05-28 17:35:00|14130.5|14120.5|14126.5|14119.5|14130.5|14120.5|14124.5|14115.5|0
1748454000000|2025-05-28 17:40:00|14127.5|14118.5|14124.5|14116.5|14128.5|14120.5|14122.5|14113.5|0
1748454300000|2025-05-28 17:45:00|14126.5|14117.5|14126.5|14117.5|14126.5|14117.5|14126.5|14117.5|1
1748454600000|2025-05-28 17:50:00|14125.5|14118.5|14128.5|14121.5|14129.5|14121.5|14125.5|14118.5|2
1748454900000|2025-05-28 17:55:00|14129.5|14122.5|14131.3|14119.3|14134.5|14126|14127.5|14118.5|12
1748455200000|2025-05-28 18:00:00|14132.2|14120.2|14134.4|14122.4|14136.2|14124.2|14130.4|14118.4|0
1748455500000|2025-05-28 18:05:00|14134.3|14122.3|14134.3|14122.3|14136.1|14124.1|14130.7|14118.7|0
1748455800000|2025-05-28 18:10:00|14134.4|14122.4|14136.2|14124.2|14138|14126|14134.3|14122.3|0
1748456100000|2025-05-28 18:15:00|14136.1|14124.1|14134.2|14122.2|14136.2|14124.2|14132.5|14120.5|0
1748456400000|2025-05-28 18:20:00|14134.3|14122.3|14136.1|14124.1|14136.1|14124.1|14132.4|14120.4|0
1748456700000|2025-05-28 18:25:00|14137|14125|14136.1|14124.1|14137.9|14125.9|14136.1|14124.1|0
1748457000000|2025-05-28 18:30:00|14137.9|14125.9|14134.3|14122.3|14137.9|14125.9|14134.3|14122.3|0
1748457300000|2025-05-28 18:35:00|14134.4|14122.4|14134.4|14122.4|14136.2|14124.2|14134.3|14122.3|0
1748457600000|2025-05-28 18:40:00|14136.2|14124.2|14136.1|14124.1|14138|14126|14134.3|14122.3|0
1748457900000|2025-05-28 18:45:00|14134.3|14122.3|14132.5|14120.5|14134.4|14122.4|14132.5|14120.5|0
1748458200000|2025-05-28 18:50:00|14134.3|14122.3|14121.4|14109.4|14134.3|14122.3|14114|14102|0
1748458500000|2025-05-28 18:55:00|14119.6|14107.6|14130.7|14118.7|14132.5|14120.5|14119.6|14107.6|0
1748458800000|2025-05-28 19:00:00|14130.6|14118.6|14134.3|14122.3|14134.3|14122.3|14130.6|14118.6|0
1748459100000|2025-05-28 19:05:00|14134.4|14122.4|14139.8|14127.8|14141.7|14129.7|14134.4|14122.4|0
1748459400000|2025-05-28 19:10:00|14138.9|14126.9|14132.5|14120.5|14141.7|14129.7|14128.8|14116.8|0
1748459700000|2025-05-28 19:15:00|14134.3|14122.3|14134.3|14122.3|14136.1|14124.1|14130.5|14118.5|0
1748460000000|2025-05-28 19:20:00|14133.4|14121.4|14128.9|14116.9|14133.4|14121.4|14127|14115|0
1748460300000|2025-05-28 19:25:00|14128.8|14116.8|14125.2|14113.2|14128.9|14116.9|14125.1|14113.1|0
1748460600000|2025-05-28 19:30:00|14125.1|14113.1|14125.1|14113.1|14127|14115|14125|14113|0
1748460900000|2025-05-28 19:35:00|14126|14114|14121.3|14109.3|14126.9|14114.9|14119.5|14107.5|0
1748461200000|2025-05-28 19:40:00|14120.4|14108.4|14123.1|14111.1|14125|14113|14117.6|14105.6|0
1748461500000|2025-05-28 19:45:00|14122.2|14110.2|14121.3|14109.3|14125|14113|14119.4|14107.4|0
1748461800000|2025-05-28 19:50:00|14121.2|14109.2|14110.2|14098.2|14121.2|14109.2|14105.5|14093.5|0
1748462100000|2025-05-28 19:55:00|14110.1|14098.1|14115.5|14103.5|14122.8|14110.8|14108.2|14096.2|0
1748462400000|2025-05-28 20:00:00|14115.6|14103.6|14115.7|14103.7|14116.5|14104.5|14108|14096|0
1748462700000|2025-05-28 20:05:00|14116.1|14104.1|14119.8|14107.8|14121.1|14109.1|14115.7|14103.7|0
1748463000000|2025-05-28 20:10:00|14120.2|14108.2|14116.9|14104.9|14120.2|14108.2|14115.4|14103.4|0
1748463300000|2025-05-28 20:15:00|14116.7|14104.7|14119.1|14107.1|14120.8|14108.8|14116.2|14104.2|0
1748463600000|2025-05-28 20:20:00|14118.9|14106.9|14126|14114|14132.8|14120.8|14107.9|14095.9|0
1748463900000|2025-05-28 20:25:00|14126.3|14114.3|14128|14116|14132.4|14120.4|14126.3|14114.3|0
1748464200000|2025-05-28 20:30:00|14127.8|14115.8|14127.7|14115.7|14129.7|14117.7|14125.8|14113.8|0
1748464500000|2025-05-28 20:35:00|14128.1|14116.1|14129.8|14117.8|14133.1|14121.1|14127.7|14115.7|0
1748464800000|2025-05-28 20:40:00|14129.6|14117.6|14134.9|14122.9|14134.9|14122.9|14129.4|14117.4|0
1748465100000|2025-05-28 20:45:00|14135.1|14123.1|14135.3|14123.3|14135.9|14123.9|14133.4|14121.4|0
1748465400000|2025-05-28 20:50:00|14135.1|14123.1|14134.4|14122.4|14136.4|14124.4|14132.3|14120.3|0
1748465700000|2025-05-28 20:55:00|14134.6|14122.6|14140.1|14128.1|14141.2|14129.2|14133.4|14121.4|0
1748466000000|2025-05-28 21:00:00|14140.3|14128.3|14139.2|14127.2|14142.9|14130.9|14138.8|14126.8|0
1748466300000|2025-05-28 21:05:00|14139.7|14127.7|14139.3|14127.3|14140.9|14128.9|14137.8|14125.8|0
1748466600000|2025-05-28 21:10:00|14139.5|14127.5|14140.1|14128.1|14140.3|14128.3|14139.2|14127.2|0
1748466900000|2025-05-28 21:15:00|14139.2|14127.2|14138.8|14126.8|14140.1|14128.1|14138.3|14126.3|0
1748467200000|2025-05-28 21:20:00|14139.2|14127.2|14135.7|14123.7|14139.2|14127.2|14135.7|14123.7|0
1748467500000|2025-05-28 21:25:00|14135.5|14123.5|14132.7|14120.7|14136.2|14124.2|14131.8|14119.8|0
1748467800000|2025-05-28 21:30:00|14132.9|14120.9|14131.1|14119.1|14134.4|14122.4|14130.2|14118.2|0
1748468100000|2025-05-28 21:35:00|14131.2|14119.2|14132.5|14120.5|14133.8|14121.8|14131.2|14119.2|0
1748468400000|2025-05-28 21:40:00|14132.6|14120.6|14132.9|14120.9|14134|14122|14130.7|14118.7|0
1748468700000|2025-05-28 21:45:00|14133.5|14121.5|14134.9|14122.9|14135.9|14123.9|14132.5|14120.5|0
1748469000000|2025-05-28 21:50:00|14135|14123|14137.7|14125.7|14139|14127|14135|14123|0
1748469300000|2025-05-28 21:55:00|14137.5|14125.5|14136.8|14124.8|14137.7|14125.7|14135.7|14123.7|0
1748469600000|2025-05-28 22:00:00|14137|14125|14134.2|14122.2|14140.1|14128.1|14129.9|14117.9|0
1748469900000|2025-05-28 22:05:00|14134|14122|14136|14124|14136.8|14124.8|14131.6|14119.6|0
1748470200000|2025-05-28 22:10:00|14135.8|14123.8|14136.2|14124.2|14137.7|14125.7|14134.4|14122.4|0
1748470500000|2025-05-28 22:15:00|14136|14124|14137.1|14125.1|14137.9|14125.9|14135.8|14123.8|0
1748470800000|2025-05-28 22:20:00|14137.3|14125.3|14136|14124|14137.7|14125.7|14135.3|14123.3|0
1748471100000|2025-05-28 22:25:00|14136.2|14124.2|14136|14124|14136.8|14124.8|14133.8|14121.8|0
1748471400000|2025-05-28 22:30:00|14135.8|14123.8|14136.4|14124.4|14136.8|14124.8|14134.9|14122.9|0
1748471700000|2025-05-28 22:35:00|14136.6|14124.6|14142.5|14130.5|14142.8|14130.8|14136|14124|0
1748472000000|2025-05-28 22:40:00|14142.8|14130.8|14143.6|14131.6|14145.2|14133.2|14142.6|14130.6|0
1748472300000|2025-05-28 22:45:00|14143.9|14131.9|14156.1|14144.1|14156.1|14144.1|14143.9|14131.9|0
1748472600000|2025-05-28 22:50:00|14155.7|14143.7|14161.6|14149.6|14164.3|14152.3|14155.7|14143.7|0
1748472900000|2025-05-28 22:55:00|14161.4|14149.4|14164.8|14152.8|14166.1|14154.1|14161.3|14149.3|0
1748473200000|2025-05-28 23:00:00|14165|14153|14178.2|14166.2|14178.4|14166.4|14165|14153|0
1748473500000|2025-05-28 23:05:00|14178.3|14166.3|14186.5|14174.5|14190.6|14178.6|14177.5|14165.5|0
1748473800000|2025-05-28 23:10:00|14187.1|14175.1|14218.8|14206.8|14221.1|14209.1|14186.9|14174.9|0
1748474100000|2025-05-28 23:15:00|14219|14207|14233.2|14221.2|14244.6|14232.6|14218.7|14206.7|0
1748474400000|2025-05-28 23:20:00|14233|14221|14222.8|14210.8|14239.7|14227.7|14217.8|14205.8|0
1748474700000|2025-05-28 23:25:00|14223.3|14211.3|14218|14206|14224.7|14212.7|14214.5|14202.5|0
1748475000000|2025-05-28 23:30:00|14218.3|14206.3|14225.4|14213.4|14228|14216|14215.2|14203.2|0
1748475300000|2025-05-28 23:35:00|14225.2|14213.2|14234|14222|14236.5|14224.5|14222.9|14210.9|0
1748475600000|2025-05-28 23:40:00|14233.9|14221.9|14229.2|14217.2|14242.5|14230.5|14226.3|14214.3|0
1748475900000|2025-05-28 23:45:00|14228.2|14216.2|14217.1|14205.1|14230.6|14218.6|14211.7|14199.7|0
1748476200000|2025-05-28 23:50:00|14216.6|14204.6|14219|14207|14219.7|14207.7|14210.4|14198.4|0
1748476500000|2025-05-28 23:55:00|14219.2|14207.2|14230.2|14218.2|14232.3|14220.3|14218|14206|0
1748476800000|2025-05-29 00:00:00|14230.1|14218.1|14224.4|14212.4|14232.3|14220.3|14218.8|14206.8|0
1748477100000|2025-05-29 00:05:00|14224.2|14212.2|14220.2|14208.2|14228.8|14216.8|14215.7|14203.7|0
1748477400000|2025-05-29 00:10:00|14219.9|14207.9|14212.5|14200.5|14221.1|14209.1|14201.5|14189.5|0
1748477700000|2025-05-29 00:15:00|14214.8|14202.8|14201.9|14189.9|14234.6|14222.6|14164.1|14152.1|0
1748478000000|2025-05-29 00:20:00|14203|14191|14203|14191|14205.5|14193.5|14198.3|14186.3|0
1748478300000|2025-05-29 00:25:00|14203.1|14191.1|14202.9|14190.9|14205.2|14193.2|14193.7|14181.7|0
1748478600000|2025-05-29 00:30:00|14204|14192|14228.1|14216.1|14228.1|14216.1|14202.9|14190.9|0
1748478900000|2025-05-29 00:35:00|14225.8|14213.8|14209.9|14197.9|14225.8|14213.8|14203|14191|0
1748479200000|2025-05-29 00:40:00|14212.2|14200.2|14223.8|14211.8|14223.8|14211.8|14212.2|14200.2|0
1748479500000|2025-05-29 00:45:00|14223.9|14211.9|14237.8|14225.8|14242.5|14230.5|14223.8|14211.8|0
1748479800000|2025-05-29 00:50:00|14236.6|14224.6|14235.6|14223.6|14240.1|14228.1|14230.9|14218.9|0
1748480100000|2025-05-29 00:55:00|14235.8|14223.8|14218.6|14206.6|14239.2|14227.2|14210.6|14198.6|0
1748480400000|2025-05-29 01:00:00|14217.5|14205.5|14201.2|14189.2|14217.5|14205.5|14200|14188|0
1748480700000|2025-05-29 01:05:00|14202.3|14190.3|14201|14189|14212.7|14200.7|14198.8|14186.8|0
1748481000000|2025-05-29 01:10:00|14202.2|14190.2|14201|14189|14204.4|14192.4|14198.7|14186.7|0
1748481300000|2025-05-29 01:15:00|14203.3|14191.3|14194.1|14182.1|14205.6|14193.6|14194.1|14182.1|0
1748481600000|2025-05-29 01:20:00|14195.3|14183.3|14198.7|14186.7|14203.4|14191.4|14194.1|14182.1|0
1748481900000|2025-05-29 01:25:00|14199.8|14187.8|14203.3|14191.3|14203.3|14191.3|14192.7|14180.7|0
1748482200000|2025-05-29 01:30:00|14203.2|14191.2|14210.1|14198.1|14212.4|14200.4|14200.9|14188.9|0
1748482500000|2025-05-29 01:35:00|14212.4|14200.4|14215.7|14203.7|14216.9|14204.9|14208.9|14196.9|0
1748482800000|2025-05-29 01:40:00|14215.6|14203.6|14226.1|14214.1|14228.4|14216.4|14214.5|14202.5|0
1748483100000|2025-05-29 01:45:00|14226|14214|14221.3|14209.3|14226.1|14214.1|14220.1|14208.1|0
1748483400000|2025-05-29 01:50:00|14223.5|14211.5|14237.5|14225.5|14238.7|14226.7|14223.5|14211.5|0
1748483700000|2025-05-29 01:55:00|14235.3|14223.3|14233.1|14221.1|14238.7|14226.7|14231.9|14219.9|0
1748484000000|2025-05-29 02:00:00|14234.2|14222.2|14232|14220|14235.4|14223.4|14226.2|14214.2|0
1748484300000|2025-05-29 02:05:00|14231.9|14219.9|14228.5|14216.5|14232|14220|14227.3|14215.3|0
1748484600000|2025-05-29 02:10:00|14230.8|14218.8|14226.2|14214.2|14230.8|14218.8|14226.1|14214.1|0
1748484900000|2025-05-29 02:15:00|14227.3|14215.3|14228.4|14216.4|14228.5|14216.5|14223.8|14211.8|0
1748485200000|2025-05-29 02:20:00|14229.5|14217.5|14228.4|14216.4|14235.5|14223.5|14228.4|14216.4|0
1748485500000|2025-05-29 02:25:00|14229.6|14217.6|14230.8|14218.8|14233.2|14221.2|14229.5|14217.5|0
1748485800000|2025-05-29 02:30:00|14230.7|14218.7|14233.1|14221.1|14236.5|14224.5|14230.7|14218.7|0
1748486100000|2025-05-29 02:35:00|14234.2|14222.2|14235.3|14223.3|14235.4|14223.4|14233|14221|0
1748486400000|2025-05-29 02:40:00|14235.4|14223.4|14240.1|14228.1|14242.4|14230.4|14235.4|14223.4|0
1748486700000|2025-05-29 02:45:00|14240|14228|14239.8|14227.8|14242.4|14230.4|14239.8|14227.8|0
1748487000000|2025-05-29 02:50:00|14239.9|14227.9|14244.5|14232.5|14244.6|14232.6|14239.9|14227.9|0
1748487300000|2025-05-29 02:55:00|14242.2|14230.2|14237.4|14225.4|14242.2|14230.2|14237.4|14225.4|0
1748487600000|2025-05-29 03:00:00|14239.7|14227.7|14235.1|14223.1|14239.8|14227.8|14235.1|14223.1|0
1748487900000|2025-05-29 03:05:00|14235.2|14223.2|14232.8|14220.8|14235.2|14223.2|14232.8|14220.8|0
1748488200000|2025-05-29 03:10:00|14232.9|14220.9|14241.1|14229.1|14242.2|14230.2|14232.8|14220.8|0
1748488500000|2025-05-29 03:15:00|14242.2|14230.2|14256.1|14244.1|14256.1|14244.1|14239.9|14227.9|0
1748488800000|2025-05-29 03:20:00|14258.4|14246.4|14264.8|14252.8|14271.8|14259.8|14256.1|14244.1|0
1748489100000|2025-05-29 03:25:00|14263.6|14251.6|14269.3|14257.3|14272.8|14260.8|14262.5|14250.5|0
1748489400000|2025-05-29 03:30:00|14269.4|14257.4|14266.9|14254.9|14271.4|14259.4|14260|14248|0
1748489700000|2025-05-29 03:35:00|14263.5|14251.5|14262.3|14250.3|14267|14255|14262.3|14250.3|0
1748490000000|2025-05-29 03:40:00|14260.1|14248.1|14248.4|14236.4|14262.3|14250.3|14248.4|14236.4|0
1748490300000|2025-05-29 03:45:00|14246.1|14234.1|14243.7|14231.7|14246.2|14234.2|14241.5|14229.5|0
1748490600000|2025-05-29 03:50:00|14243.8|14231.8|14246.1|14234.1|14246.1|14234.1|14243.8|14231.8|0
1748490900000|2025-05-29 03:55:00|14248.4|14236.4|14246.1|14234.1|14248.4|14236.4|14246.1|14234.1|0
1748491200000|2025-05-29 04:00:00|14248.4|14236.4|14246.2|14234.2|14250.8|14238.8|14243.9|14231.9|0
1748491500000|2025-05-29 04:05:00|14248.5|14236.5|14245.2|14233.2|14248.5|14236.5|14245.2|14233.2|0
1748491800000|2025-05-29 04:10:00|14247.5|14235.5|14249.8|14237.8|14249.8|14237.8|14245.2|14233.2|0
1748492100000|2025-05-29 04:15:00|14247.5|14235.5|14245.2|14233.2|14247.5|14235.5|14245.1|14233.1|0
1748492400000|2025-05-29 04:20:00|14247.5|14235.5|14247.5|14235.5|14248.7|14236.7|14247.4|14235.4|0
1748492700000|2025-05-29 04:25:00|14247.4|14235.4|14242.9|14230.9|14247.4|14235.4|14242.8|14230.8|0
1748493000000|2025-05-29 04:30:00|14243|14231|14236|14224|14245.3|14233.3|14236|14224|0
1748493300000|2025-05-29 04:35:00|14237.1|14225.1|14236.1|14224.1|14243|14231|14236|14224|0
1748493600000|2025-05-29 04:40:00|14237.3|14225.3|14243|14231|14243.1|14231.1|14236.1|14224.1|0
1748493900000|2025-05-29 04:45:00|14243.1|14231.1|14240.6|14228.6|14243.1|14231.1|14240.6|14228.6|0
1748494200000|2025-05-29 04:50:00|14238.3|14226.3|14239.5|14227.5|14240.6|14228.6|14238.3|14226.3|0
1748494500000|2025-05-29 04:55:00|14240.6|14228.6|14244.2|14232.2|14247.6|14235.6|14240.6|14228.6|0
1748494800000|2025-05-29 05:00:00|14245.3|14233.3|14243|14231|14245.4|14233.4|14238.7|14226.7|0
1748495100000|2025-05-29 05:05:00|14240.8|14228.8|14243.4|14231.4|14245.5|14233.5|14238.6|14226.6|0
1748495400000|2025-05-29 05:10:00|14243.3|14231.3|14242.3|14230.3|14243.4|14231.4|14239|14227|0
1748495700000|2025-05-29 05:15:00|14243.3|14231.3|14253.5|14241.5|14255.2|14243.2|14243.3|14231.3|0
1748496000000|2025-05-29 05:20:00|14253.4|14241.4|14249.1|14237.1|14257.8|14245.8|14249.1|14237.1|0
1748496300000|2025-05-29 05:25:00|14251.3|14239.3|14249.1|14237.1|14251.3|14239.3|14246.9|14234.9|0
1748496600000|2025-05-29 05:30:00|14251.2|14239.2|14249.1|14237.1|14253.4|14241.4|14244.8|14232.8|0
1748496900000|2025-05-29 05:35:00|14244.8|14232.8|14248.1|14236.1|14251.3|14239.3|14244.8|14232.8|0
1748497200000|2025-05-29 05:40:00|14249.1|14237.1|14249.1|14237.1|14255.7|14243.7|14246.9|14234.9|0
1748497500000|2025-05-29 05:45:00|14249.2|14237.2|14247.1|14235.1|14249.2|14237.2|14247|14235|0
1748497800000|2025-05-29 05:50:00|14247|14235|14242.7|14230.7|14247.1|14235.1|14242.7|14230.7|0
1748498100000|2025-05-29 05:55:00|14241.6|14229.6|14221.8|14209.8|14242.7|14230.7|14221.8|14209.8|0
1748498400000|2025-05-29 06:00:00|14222.9|14210.9|14198.1|14193.1|14224|14212.6|14197.1|14192.1|34
1748498700000|2025-05-29 06:05:00|14198.6|14193.6|14188.6|14183.6|14203.1|14198.1|14187.1|14182.1|7
1748499000000|2025-05-29 06:10:00|14187.6|14182.6|14184.1|14179.1|14187.6|14182.6|14178.6|14173.6|13
1748499300000|2025-05-29 06:15:00|14184.6|14179.6|14179.1|14174.1|14187.1|14182.1|14179.1|14174.1|5
1748499600000|2025-05-29 06:20:00|14179.6|14174.6|14193.6|14188.6|14193.6|14188.6|14179.6|14174.6|9
1748499900000|2025-05-29 06:25:00|14193.1|14188.1|14192.1|14187.1|14195.1|14190.1|14185.1|14180.1|9
1748500200000|2025-05-29 06:30:00|14191.6|14186.6|14191.6|14186.6|14192.6|14187.6|14184.6|14179.6|10
1748500500000|2025-05-29 06:35:00|14192.1|14187.1|14196.1|14191.1|14196.1|14191.1|14190.6|14185.6|4
1748500800000|2025-05-29 06:40:00|14196.6|14191.6|14186.6|14181.6|14197.1|14192.1|14186.6|14181.6|4
1748501100000|2025-05-29 06:45:00|14185.6|14180.6|14190.1|14185.1|14190.1|14185.1|14185.6|14180.6|5
1748501400000|2025-05-29 06:50:00|14190.6|14185.6|14194.1|14189.1|14194.1|14189.1|14190.6|14185.6|2
1748501700000|2025-05-29 06:55:00|14194.6|14189.6|14183.6|14178.6|14199.6|14194.6|14179.6|14174.6|63
1748502000000|2025-05-29 07:00:00|14183.1|14178.1|14161.1|14156.1|14184.6|14179.6|14150.6|14145.6|250
1748502300000|2025-05-29 07:05:00|14162.1|14157.1|14147.6|14142.6|14168.1|14163.1|14147.6|14142.6|126
1748502600000|2025-05-29 07:10:00|14151.1|14146.1|14138.1|14133.1|14156.1|14151.1|14136.6|14131.6|87
1748502900000|2025-05-29 07:15:00|14138.6|14133.6|14107.6|14102.6|14140.1|14135.1|14091.1|14086.1|161
1748503200000|2025-05-29 07:20:00|14107|14102|14126|14121|14130|14125|14103.5|14098.5|68
1748503500000|2025-05-29 07:25:00|14124.5|14119.5|14136.5|14131.5|14139|14134|14124.5|14119.5|54
1748503800000|2025-05-29 07:30:00|14135.3|14130.3|14145.3|14140.3|14145.3|14140.3|14135.3|14130.3|69
1748504100000|2025-05-29 07:35:00|14146.8|14141.8|14158.3|14153.3|14161.3|14156.3|14142.8|14137.8|49
1748504400000|2025-05-29 07:40:00|14158|14153|14177.5|14172.5|14177.5|14172.5|14153|14148|50
1748504700000|2025-05-29 07:45:00|14178|14173|14166|14161|14179|14174|14161|14156|44
1748505000000|2025-05-29 07:50:00|14166.9|14161.9|14171.4|14166.4|14171.4|14166.4|14163.4|14158.4|36
1748505300000|2025-05-29 07:55:00|14171.9|14166.9|14165.9|14160.9|14176.4|14171.4|14164.4|14159.4|30
1748505600000|2025-05-29 08:00:00|14164.4|14159.4|14156.4|14151.4|14165.9|14160.9|14141.4|14136.4|59
1748505900000|2025-05-29 08:05:00|14156.9|14151.9|14143.4|14138.4|14159.9|14154.9|14143.4|14138.4|31
1748506200000|2025-05-29 08:10:00|14144.6|14139.6|14143.6|14138.6|14145.6|14140.6|14140.1|14135.1|33
1748506500000|2025-05-29 08:15:00|14143.1|14138.1|14146.1|14141.1|14151.1|14146.1|14140.1|14135.1|18
1748506800000|2025-05-29 08:20:00|14144.8|14139.8|14135.3|14130.3|14147.3|14142.3|14135.3|14130.3|33
1748507100000|2025-05-29 08:25:00|14134.3|14129.3|14117.3|14112.3|14135.8|14130.8|14117.3|14112.3|32
1748507400000|2025-05-29 08:30:00|14119|14114|14122|14117|14130|14125|14115.5|14110.5|39
1748507700000|2025-05-29 08:35:00|14121|14116|14127|14122|14130|14125|14121|14116|44
1748508000000|2025-05-29 08:40:00|14126.3|14121.3|14139.3|14134.3|14142.3|14137.3|14123.3|14118.3|15
1748508300000|2025-05-29 08:45:00|14139.8|14134.8|14134.3|14129.3|14145.3|14140.3|14134.3|14129.3|42
1748508600000|2025-05-29 08:50:00|14133|14128|14138|14133|14142.5|14137.5|14129.5|14124.5|45
1748508900000|2025-05-29 08:55:00|14137.5|14132.5|14141|14136|14145.5|14140.5|14137|14132|24
1748509200000|2025-05-29 09:00:00|14141.5|14136.5|14151.2|14146.2|14152.2|14147.2|14136.7|14131.7|35
1748509500000|2025-05-29 09:05:00|14150.7|14145.7|14160.7|14155.7|14161.2|14156.2|14149.2|14144.2|45
1748509800000|2025-05-29 09:10:00|14159.1|14154.1|14174.6|14169.6|14178.6|14173.6|14159.1|14154.1|56
1748510100000|2025-05-29 09:15:00|14175.1|14170.1|14171.6|14166.6|14177.6|14172.6|14165.6|14160.6|37
1748510400000|2025-05-29 09:20:00|14171.9|14166.9|14173.4|14168.4|14181.9|14176.9|14171.4|14166.4|48
1748510700000|2025-05-29 09:25:00|14172.9|14167.9|14172.9|14167.9|14175.4|14170.4|14168.9|14163.9|35
1748511000000|2025-05-29 09:30:00|14173.5|14168.5|14160.5|14155.5|14177|14172|14156.5|14151.5|32
1748511300000|2025-05-29 09:35:00|14161|14156|14175.5|14170.5|14176.5|14171.5|14159.5|14154.5|46
1748511600000|2025-05-29 09:40:00|14175.8|14170.8|14172.3|14167.3|14176.8|14171.8|14168.8|14163.8|25
1748511900000|2025-05-29 09:45:00|14171.8|14166.8|14180.8|14175.8|14183.8|14178.8|14167.3|14162.3|47
1748512200000|2025-05-29 09:50:00|14181.4|14176.4|14176.4|14171.4|14183.4|14178.4|14173.4|14168.4|30
1748512500000|2025-05-29 09:55:00|14176.9|14171.9|14176.4|14171.4|14181.4|14176.4|14174.4|14169.4|25
1748512800000|2025-05-29 10:00:00|14175.9|14170.9|14154.9|14149.9|14176.4|14171.4|14153.9|14148.9|37
1748513100000|2025-05-29 10:05:00|14154.4|14149.4|14160.4|14155.4|14162.9|14157.9|14152.9|14147.9|61
1748513400000|2025-05-29 10:10:00|14160.8|14155.8|14150.3|14145.3|14162.3|14157.3|14150.3|14145.3|30
1748513700000|2025-05-29 10:15:00|14150.8|14145.8|14145.3|14140.3|14153.3|14148.3|14143.3|14138.3|42
1748514000000|2025-05-29 10:20:00|14144.4|14139.4|14137.4|14132.4|14148.4|14143.4|14133.9|14128.9|64
1748514300000|2025-05-29 10:25:00|14137.9|14132.9|14139.4|14134.4|14144.4|14139.4|14136.9|14131.9|39
1748514600000|2025-05-29 10:30:00|14139.9|14134.9|14140.9|14135.9|14145.4|14140.4|14137.4|14132.4|41
1748514900000|2025-05-29 10:35:00|14139.9|14134.9|14138.4|14133.4|14139.9|14134.9|14132.4|14127.4|37
1748515200000|2025-05-29 10:40:00|14139.2|14134.2|14132.7|14127.7|14141.7|14136.7|14132.7|14127.7|32
1748515500000|2025-05-29 10:45:00|14132.2|14127.2|14130.2|14125.2|14132.2|14127.2|14121.2|14116.2|48
1748515800000|2025-05-29 10:50:00|14130.4|14125.4|14129.4|14124.4|14133.4|14128.4|14124.9|14119.9|51
1748516100000|2025-05-29 10:55:00|14127.4|14122.4|14139.4|14134.4|14140.4|14135.4|14127.4|14122.4|41
1748516400000|2025-05-29 11:00:00|14138.4|14133.4|14140.4|14135.4|14144.9|14139.9|14137.4|14132.4|30
1748516700000|2025-05-29 11:05:00|14140.9|14135.9|14146.4|14141.4|14150.4|14145.4|14139.4|14134.4|17
1748517000000|2025-05-29 11:10:00|14145.6|14140.6|14153.6|14148.6|14153.6|14148.6|14143.6|14138.6|20
1748517300000|2025-05-29 11:15:00|14154.1|14149.1|14160.1|14155.1|14160.6|14155.6|14152.1|14147.1|26
1748517600000|2025-05-29 11:20:00|14160.2|14155.2|14150.7|14145.7|14160.2|14155.2|14150.7|14145.7|10
1748517900000|2025-05-29 11:25:00|14151.2|14146.2|14149.7|14144.7|14154.7|14149.7|14146.2|14141.2|26
1748518200000|2025-05-29 11:30:00|14150.7|14145.7|14144.7|14139.7|14151.7|14146.7|14137.7|14132.7|52
1748518500000|2025-05-29 11:35:00|14145.2|14140.2|14151.2|14146.2|14157.7|14152.7|14144.2|14139.2|22
1748518800000|2025-05-29 11:40:00|14149.5|14144.5|14162|14157|14162.5|14157.5|14149.5|14144.5|21
1748519100000|2025-05-29 11:45:00|14161.5|14156.5|14159|14154|14167|14162|14158.5|14153.5|33
1748519400000|2025-05-29 11:50:00|14159.3|14154.3|14152.3|14147.3|14159.8|14154.8|14150.3|14145.3|28
1748519700000|2025-05-29 11:55:00|14152.8|14147.8|14151.3|14146.3|14153.3|14148.3|14148.8|14143.8|19
1748520000000|2025-05-29 12:00:00|14152.8|14147.8|14157.8|14152.8|14161.8|14156.8|14144.8|14139.8|26
1748520300000|2025-05-29 12:05:00|14158.3|14153.3|14152.3|14147.3|14164.8|14159.8|14140.8|14135.8|167
1748520600000|2025-05-29 12:10:00|14152.7|14147.7|14155.2|14150.2|14159.2|14154.2|14148.2|14143.2|23
1748520900000|2025-05-29 12:15:00|14153.2|14148.2|14153.2|14148.2|14161.2|14156.2|14151.7|14146.7|25
1748521200000|2025-05-29 12:20:00|14154|14149|14146|14141|14158|14153|14144|14139|30
1748521500000|2025-05-29 12:25:00|14145.5|14140.5|14149|14144|14151|14146|14145|14140|13
1748521800000|2025-05-29 12:30:00|14148.1|14143.1|14148.1|14143.1|14153.1|14148.1|14142.1|14137.1|50
1748522100000|2025-05-29 12:35:00|14147.6|14142.6|14133.1|14128.1|14152.6|14147.6|14133.1|14128.1|26
1748522400000|2025-05-29 12:40:00|14133.8|14128.8|14143.8|14138.8|14144.8|14139.8|14133.8|14128.8|44
1748522700000|2025-05-29 12:45:00|14144.3|14139.3|14145.3|14140.3|14150.8|14145.8|14143.3|14138.3|21
1748523000000|2025-05-29 12:50:00|14144.8|14139.8|14153.8|14148.8|14156.3|14151.3|14143.3|14138.3|34
1748523300000|2025-05-29 12:55:00|14154.3|14149.3|14147.3|14142.3|14155.3|14150.3|14147.3|14142.3|26
1748523600000|2025-05-29 13:00:00|14147.1|14142.1|14154.1|14149.1|14154.1|14149.1|14142.1|14137.1|41
1748523900000|2025-05-29 13:05:00|14154.6|14149.6|14165.6|14160.6|14169.1|14164.1|14153.6|14148.6|39
1748524200000|2025-05-29 13:10:00|14165.2|14160.2|14163.7|14158.7|14165.7|14160.7|14155.2|14150.2|54
1748524500000|2025-05-29 13:15:00|14163.2|14158.2|14164.7|14159.7|14169.7|14164.7|14161.7|14156.7|31
1748524800000|2025-05-29 13:20:00|14166.4|14161.4|14167.4|14162.4|14168.9|14163.9|14163.9|14158.9|38
1748525100000|2025-05-29 13:25:00|14167.9|14162.9|14172.4|14167.4|14175.9|14170.9|14162.4|14157.4|54
1748525400000|2025-05-29 13:30:00|14172.1|14167.1|14135.1|14130.1|14175.1|14170.1|14128.1|14123.1|166
1748525700000|2025-05-29 13:35:00|14135.6|14130.6|14129.1|14124.1|14143.1|14138.1|14129.1|14124.1|160
1748526000000|2025-05-29 13:40:00|14130.8|14125.8|14116.8|14111.8|14135.3|14130.3|14115.8|14110.8|279
1748526300000|2025-05-29 13:45:00|14117.3|14112.3|14124.8|14119.8|14131.8|14126.8|14116.8|14111.8|197
1748526600000|2025-05-29 13:50:00|14126.4|14121.4|14141.4|14136.4|14146.9|14141.9|14117.4|14112.4|94
1748526900000|2025-05-29 13:55:00|14142.4|14137.4|14130.9|14125.9|14149.9|14144.9|14126.4|14121.4|113
1748527200000|2025-05-29 14:00:00|14130.1|14125.1|14144.6|14139.6|14153.1|14148.1|14129.6|14124.6|101
1748527500000|2025-05-29 14:05:00|14144.1|14139.1|14124.6|14119.6|14144.1|14139.1|14117.6|14112.6|82
1748527800000|2025-05-29 14:10:00|14124.9|14119.9|14140.4|14135.4|14141.4|14136.4|14124.4|14119.4|76
1748528100000|2025-05-29 14:15:00|14139.9|14134.9|14127.4|14122.4|14151.4|14146.4|14121.9|14116.9|62
1748528400000|2025-05-29 14:20:00|14127.5|14122.5|14141.5|14136.5|14142|14137|14126|14121|45
1748528700000|2025-05-29 14:25:00|14141|14136|14150|14145|14154|14149|14140|14135|39
1748529000000|2025-05-29 14:30:00|14149|14144|14129|14124|14152|14147|14129|14124|47
1748529300000|2025-05-29 14:35:00|14129.5|14124.5|14131.5|14126.5|14142.5|14137.5|14128|14123|37
1748529600000|2025-05-29 14:40:00|14130.4|14125.4|14124.4|14119.4|14130.9|14125.9|14116.9|14111.9|25
1748529900000|2025-05-29 14:45:00|14124.9|14119.9|14127.9|14122.9|14132.4|14127.4|14120.4|14115.4|34
1748530200000|2025-05-29 14:50:00|14127.4|14122.4|14128.9|14123.9|14132.9|14127.9|14121.4|14116.4|37
1748530500000|2025-05-29 14:55:00|14128.4|14123.4|14139.9|14134.9|14143.4|14138.4|14127.9|14122.9|44
1748530800000|2025-05-29 15:00:00|14140.1|14135.1|14137.1|14132.1|14145.1|14140.1|14130.1|14125.1|45
1748531100000|2025-05-29 15:05:00|14136.6|14131.6|14138.1|14133.1|14143.1|14138.1|14133.6|14128.6|38
1748531400000|2025-05-29 15:10:00|14137.5|14132.5|14126|14121|14141.5|14136.5|14126|14121|129
1748531700000|2025-05-29 15:15:00|14126.5|14121.5|14128.5|14123.5|14132.5|14127.5|14124|14119|96
1748532000000|2025-05-29 15:20:00|14130|14125|14139|14134|14139.5|14134.5|14129|14124|38
1748532300000|2025-05-29 15:25:00|14138.5|14133.5|14147.5|14142.5|14151|14146|14138|14133|182
1748532600000|2025-05-29 15:30:00|14148|14142|14124|14118|14152|14145|14116|14109|258
1748532900000|2025-05-29 15:35:00|14123|14117|14110|14103|14128|14122|14109|14102|162
1748533200000|2025-05-29 15:40:00|14111|14104|14107|14100|14113|14106|14104|14098|36
1748533500000|2025-05-29 15:45:00|14106|14099|14102|14096|14110|14103|14097|14090|31
1748533800000|2025-05-29 15:50:00|14103|14097|14103|14096|14114|14107|14102|14096|16
1748534100000|2025-05-29 15:55:00|14104|14097|14081|14075|14107|14100|14072|14066|43
1748534400000|2025-05-29 16:00:00|14082|14074|14082|14075|14086|14080|14067|14060|44
1748534700000|2025-05-29 16:05:00|14083|14076|14088|14081|14089|14083|14080|14074|16
1748535000000|2025-05-29 16:10:00|14089|14082|14106|14097|14106|14097|14088|14081|23
1748535300000|2025-05-29 16:15:00|14107|14098|14114|14104|14114|14105|14104|14096|14
1748535600000|2025-05-29 16:20:00|14111|14105|14109|14102|14114|14107|14108|14101|5
1748535900000|2025-05-29 16:25:00|14110|14103|14112|14105|14116|14109|14109|14102|8
1748536200000|2025-05-29 16:30:00|14113|14106|14113|14106|14116|14109|14110|14103|2
1748536500000|2025-05-29 16:35:00|14112|14105|14114|14106|14116|14108|14110|14102|12
1748536800000|2025-05-29 16:40:00|14115|14107|14119|14112|14120|14113|14113|14106|23
1748537100000|2025-05-29 16:45:00|14120|14113|14111|14104|14120|14113|14111|14104|2
1748537400000|2025-05-29 16:50:00|14112|14105|14120|14113|14120|14114|14110|14103|9
1748537700000|2025-05-29 16:55:00|14118|14111|14124|14116|14130|14120|14118|14111|25
1748538000000|2025-05-29 17:00:00|14123|14115|14130|14121|14132|14123|14123|14115|3
1748538300000|2025-05-29 17:05:00|14132|14122|14128|14116|14136|14125|14128|14116|4
1748538600000|2025-05-29 17:10:00|14127|14117|14130|14119|14132|14124|14125|14116|0
1748538900000|2025-05-29 17:15:00|14127.5|14115.5|14129|14119|14129|14119|14124|14113.5|2
1748539200000|2025-05-29 17:20:00|14131|14120|14127|14115|14133|14122|14125|14113.5|4
1748539500000|2025-05-29 17:25:00|14130.5|14116|14128|14116|14132|14122|14123.5|14111.5|3
1748539800000|2025-05-29 17:30:00|14130.5|14117|14128|14116|14130.5|14118.5|14128|14116|5
1748540100000|2025-05-29 17:35:00|14127|14117|14122|14113|14128|14119|14121|14111|3
1748540400000|2025-05-29 17:40:00|14121|14112|14122|14114|14127|14118|14120|14111|9
1748540700000|2025-05-29 17:45:00|14126|14113|14117|14109|14126|14114|14116|14105|19
1748541000000|2025-05-29 17:50:00|14116|14108|14123.5|14111.5|14126|14116|14116|14107|4
1748541300000|2025-05-29 17:55:00|14123|14111|14116.3|14104.3|14123|14115|14113|14103|11
1748541600000|2025-05-29 18:00:00|14116.4|14104.4|14120.9|14108.9|14120.9|14108.9|14116.3|14104.3|0
1748541900000|2025-05-29 18:05:00|14120.8|14108.8|14123.1|14111.1|14127.5|14115.5|14118.6|14106.6|0
1748542200000|2025-05-29 18:10:00|14123|14111|14123.1|14111.1|14125.4|14113.4|14118.6|14106.6|0
1748542500000|2025-05-29 18:15:00|14120.9|14108.9|14111.8|14099.8|14123.2|14111.2|14109.7|14097.7|0
1748542800000|2025-05-29 18:20:00|14110.7|14098.7|14109.2|14097.2|14113.7|14101.7|14104.8|14092.8|0
1748543100000|2025-05-29 18:25:00|14109.3|14097.3|14109.3|14097.3|14113.9|14101.9|14107|14095|0
1748543400000|2025-05-29 18:30:00|14109.4|14097.4|14118.4|14106.4|14118.4|14106.4|14109.3|14097.3|0
1748543700000|2025-05-29 18:35:00|14118.5|14106.5|14120.7|14108.7|14120.8|14108.8|14116.3|14104.3|0
1748544000000|2025-05-29 18:40:00|14120.8|14108.8|14120.8|14108.8|14123|14111|14116.3|14104.3|0
1748544300000|2025-05-29 18:45:00|14123|14111|14123.1|14111.1|14125.3|14113.3|14120.7|14108.7|0
1748544600000|2025-05-29 18:50:00|14123.2|14111.2|14123.2|14111.2|14127.6|14115.6|14123.2|14111.2|0
1748544900000|2025-05-29 18:55:00|14125.4|14113.4|14116.4|14104.4|14126.6|14114.6|14111.9|14099.9|0
1748545200000|2025-05-29 19:00:00|14116.5|14104.5|14121|14109|14123.3|14111.3|14116.4|14104.4|0
1748545500000|2025-05-29 19:05:00|14123.2|14111.2|14119.6|14107.6|14125.4|14113.4|14115.1|14103.1|0
1748545800000|2025-05-29 19:10:00|14120.7|14108.7|14116.3|14104.3|14123|14111|14116.2|14104.2|0
1748546100000|2025-05-29 19:15:00|14116.4|14104.4|14127.4|14115.4|14127.4|14115.4|14116.2|14104.2|0
1748546400000|2025-05-29 19:20:00|14127.5|14115.5|14129.7|14117.7|14132|14120|14125.3|14113.3|0
1748546700000|2025-05-29 19:25:00|14131.9|14119.9|14127.2|14115.2|14134.2|14122.2|14127.2|14115.2|0
1748547000000|2025-05-29 19:30:00|14127.3|14115.3|14129.6|14117.6|14131.8|14119.8|14127.2|14115.2|0
1748547300000|2025-05-29 19:35:00|14129.5|14117.5|14129.5|14117.5|14129.6|14117.6|14127.3|14115.3|0
1748547600000|2025-05-29 19:40:00|14129.6|14117.6|14131.8|14119.8|14134.1|14122.1|14129.5|14117.5|0
1748547900000|2025-05-29 19:45:00|14131.9|14119.9|14138.1|14126.1|14141|14129|14131.8|14119.8|0
1748548200000|2025-05-29 19:50:00|14138.4|14126.4|14129.1|14117.1|14145|14133|14126.7|14114.7|0
1748548500000|2025-05-29 19:55:00|14129.2|14117.2|14137|14125|14142.5|14130.5|14129|14117|0
1748548800000|2025-05-29 20:00:00|14135.9|14123.9|14129|14117|14140|14128|14129|14117|0
1748549100000|2025-05-29 20:05:00|14129.5|14117.5|14125.9|14113.9|14130.6|14118.6|14123|14111|0
1748549400000|2025-05-29 20:10:00|14125|14113|14126.6|14114.6|14129.9|14117.9|14124.5|14112.5|0
1748549700000|2025-05-29 20:15:00|14127.9|14115.9|14133|14121|14133|14121|14127.4|14115.4|0
1748550000000|2025-05-29 20:20:00|14132.6|14120.6|14132.4|14120.4|14133.9|14121.9|14130.6|14118.6|0
1748550300000|2025-05-29 20:25:00|14131.9|14119.9|14134.7|14122.7|14136.3|14124.3|14131.9|14119.9|0
1748550600000|2025-05-29 20:30:00|14134.3|14122.3|14133.8|14121.8|14137.4|14125.4|14132.9|14120.9|0
1748550900000|2025-05-29 20:35:00|14134.3|14122.3|14134.7|14122.7|14134.9|14122.9|14131.8|14119.8|0
1748551200000|2025-05-29 20:40:00|14134.3|14122.3|14130.5|14118.5|14134.7|14122.7|14130.2|14118.2|0
1748551500000|2025-05-29 20:45:00|14130.9|14118.9|14127.8|14115.8|14130.9|14118.9|14127.8|14115.8|0
1748551800000|2025-05-29 20:50:00|14127.3|14115.3|14124.9|14112.9|14129.3|14117.3|14124|14112|0
1748552100000|2025-05-29 20:55:00|14124.4|14112.4|14126|14114|14127.8|14115.8|14124|14112|0
1748552400000|2025-05-29 21:00:00|14126.4|14114.4|14128|14116|14128.2|14116.2|14125.5|14113.5|0
1748552700000|2025-05-29 21:05:00|14128.2|14116.2|14128|14116|14128.2|14116.2|14128|14116|0
1748553000000|2025-05-29 21:10:00|14127.8|14115.8|14128|14116|14128|14116|14127.8|14115.8|0
1748553300000|2025-05-29 21:15:00|14127.8|14115.8|14127.3|14115.3|14128|14116|14127.3|14115.3|0
1748553600000|2025-05-29 21:20:00|14127.1|14115.1|14126|14114|14127.6|14115.6|14126|14114|0
1748553900000|2025-05-29 21:25:00|14126.7|14114.7|14126.7|14114.7|14126.7|14114.7|14125.8|14113.8|0
1748554200000|2025-05-29 21:30:00|14126.4|14114.4|14126|14114|14126.4|14114.4|14125.8|14113.8|0
1748554500000|2025-05-29 21:35:00|14125.5|14113.5|14125.3|14113.3|14125.5|14113.5|14125.1|14113.1|0
1748554800000|2025-05-29 21:40:00|14125.1|14113.1|14124|14112|14125.3|14113.3|14123.3|14111.3|0
1748555100000|2025-05-29 21:45:00|14123.3|14111.3|14121.5|14109.5|14124.4|14112.4|14121.3|14109.3|0
1748555400000|2025-05-29 21:50:00|14122|14110|14122.9|14110.9|14122.9|14110.9|14121.3|14109.3|0
1748555700000|2025-05-29 21:55:00|14122.6|14110.6|14120.4|14108.4|14122.6|14110.6|14119.7|14107.7|0
1748556000000|2025-05-29 22:00:00|14120|14108|14122.2|14110.2|14124.2|14112.2|14116.2|14104.2|0
1748556300000|2025-05-29 22:05:00|14122.4|14110.4|14127.3|14115.3|14128|14116|14115.7|14103.7|0
1748556600000|2025-05-29 22:10:00|14127.4|14115.4|14127.1|14115.1|14131.4|14119.4|14126.9|14114.9|0
1748556900000|2025-05-29 22:15:00|14126.9|14114.9|14126.9|14114.9|14127.6|14115.6|14124|14112|0
1748557200000|2025-05-29 22:20:00|14127.1|14115.1|14120.2|14108.2|14127.6|14115.6|14119.5|14107.5|0
1748557500000|2025-05-29 22:25:00|14120|14108|14114.4|14102.4|14120.4|14108.4|14113.7|14101.7|0
1748557800000|2025-05-29 22:30:00|14114.6|14102.6|14117.1|14105.1|14121.1|14109.1|14113.7|14101.7|0
1748558100000|2025-05-29 22:35:00|14117|14105|14114.1|14102.1|14117.5|14105.5|14114.1|14102.1|0
1748558400000|2025-05-29 22:40:00|14114.2|14102.2|14111.5|14099.5|14114.6|14102.6|14111.2|14099.2|0
1748558700000|2025-05-29 22:45:00|14111.7|14099.7|14114.1|14102.1|14114.6|14102.6|14111.5|14099.5|0
1748559000000|2025-05-29 22:50:00|14113.9|14101.9|14113.5|14101.5|14115.9|14103.9|14108.3|14096.3|0
1748559300000|2025-05-29 22:55:00|14113.2|14101.2|14116.6|14104.6|14117.1|14105.1|14112.6|14100.6|0
1748559600000|2025-05-29 23:00:00|14117.1|14105.1|14116.6|14104.6|14119.1|14107.1|14113.7|14101.7|0
1748559900000|2025-05-29 23:05:00|14116.8|14104.8|14120.6|14108.6|14121.3|14109.3|14116.6|14104.6|0
1748560200000|2025-05-29 23:10:00|14120.4|14108.4|14119.7|14107.7|14121.1|14109.1|14118.4|14106.4|0
1748560500000|2025-05-29 23:15:00|14119.5|14107.5|14121.3|14109.3|14121.3|14109.3|14117.1|14105.1|0
1748560800000|2025-05-29 23:20:00|14121.5|14109.5|14123.3|14111.3|14123.5|14111.5|14119.3|14107.3|0
1748561100000|2025-05-29 23:25:00|14123.1|14111.1|14120.9|14108.9|14123.3|14111.3|14120.4|14108.4|0
1748561400000|2025-05-29 23:30:00|14121.3|14109.3|14118|14106|14123.5|14111.5|14117.3|14105.3|0
1748561700000|2025-05-29 23:35:00|14118.4|14106.4|14115.5|14103.5|14119.1|14107.1|14115|14103|0
1748562000000|2025-05-29 23:40:00|14115.7|14103.7|14111.5|14099.5|14116.4|14104.4|14110.3|14098.3|0
1748562300000|2025-05-29 23:45:00|14111.4|14099.4|14110.3|14098.3|14111.4|14099.4|14108.1|14096.1|0
1748562600000|2025-05-29 23:50:00|14110.4|14098.4|14111|14099|14111.7|14099.7|14107.4|14095.4|0
1748562900000|2025-05-29 23:55:00|14111.2|14099.2|14106.5|14094.5|14111.5|14099.5|14106.5|14094.5|0
1748563200000|2025-05-30 00:00:00|14106.6|14094.6|14117.8|14105.8|14118.3|14106.3|14106.5|14094.5|0
1748563500000|2025-05-30 00:05:00|14117.6|14105.6|14119.3|14107.3|14121.7|14109.7|14116.7|14104.7|0
1748563800000|2025-05-30 00:10:00|14119.4|14107.4|14117.2|14105.2|14123.3|14111.3|14116.5|14104.5|0
1748564100000|2025-05-30 00:15:00|14117|14105|14132.3|14120.3|14132.3|14120.3|14115.8|14103.8|0
1748564400000|2025-05-30 00:20:00|14133.4|14121.4|14136.6|14124.6|14136.6|14124.6|14130|14118|0
1748564700000|2025-05-30 00:25:00|14136.5|14124.5|14134.2|14122.2|14137.5|14125.5|14127.7|14115.7|0
1748565000000|2025-05-30 00:30:00|14133.1|14121.1|14129.8|14117.8|14134.2|14122.2|14127.5|14115.5|0
1748565300000|2025-05-30 00:35:00|14129.7|14117.7|14129.7|14117.7|14129.8|14117.8|14127.5|14115.5|0
1748565600000|2025-05-30 00:40:00|14129.8|14117.8|14135.4|14123.4|14135.4|14123.4|14127.6|14115.6|0
1748565900000|2025-05-30 00:45:00|14136.5|14124.5|14131.9|14119.9|14136.5|14124.5|14129.8|14117.8|0
1748566200000|2025-05-30 00:50:00|14131.8|14119.8|14129.6|14117.6|14138.5|14126.5|14129.6|14117.6|0
1748566500000|2025-05-30 00:55:00|14130.7|14118.7|14135.1|14123.1|14135.1|14123.1|14129.6|14117.6|0
1748566800000|2025-05-30 01:00:00|14134|14122|14125|14113|14140.6|14128.6|14124.9|14112.9|0
1748567100000|2025-05-30 01:05:00|14127.2|14115.2|14125.2|14113.2|14131.8|14119.8|14108.3|14096.3|0
1748567400000|2025-05-30 01:10:00|14124.1|14112.1|14127.3|14115.3|14130.7|14118.7|14121.8|14109.8|0
1748567700000|2025-05-30 01:15:00|14127.2|14115.2|14120.6|14108.6|14127.3|14115.3|14118.5|14106.5|0
1748568000000|2025-05-30 01:20:00|14120.5|14108.5|14125.1|14113.1|14125.1|14113.1|14115|14103|0
1748568300000|2025-05-30 01:25:00|14125|14113|14131.8|14119.8|14131.8|14119.8|14125|14113|0
1748568600000|2025-05-30 01:30:00|14133.9|14121.9|14127.4|14115.4|14135.1|14123.1|14127.3|14115.3|0
1748568900000|2025-05-30 01:35:00|14127.3|14115.3|14131.8|14119.8|14131.9|14119.9|14125.2|14113.2|0
1748569200000|2025-05-30 01:40:00|14130.7|14118.7|14134.1|14122.1|14134.1|14122.1|14129.6|14117.6|0
1748569500000|2025-05-30 01:45:00|14133|14121|14125.4|14113.4|14133|14121|14124.3|14112.3|0
1748569800000|2025-05-30 01:50:00|14125.3|14113.3|14125.4|14113.4|14127.6|14115.6|14124.3|14112.3|0
1748570100000|2025-05-30 01:55:00|14126.5|14114.5|14125.5|14113.5|14127.7|14115.7|14125.4|14113.4|0
1748570400000|2025-05-30 02:00:00|14126.6|14114.6|14127.8|14115.8|14128.8|14116.8|14125.5|14113.5|0
1748570700000|2025-05-30 02:05:00|14127.7|14115.7|14119|14107|14127.8|14115.8|14118.9|14106.9|0
1748571000000|2025-05-30 02:10:00|14121.2|14109.2|14121.2|14109.2|14123.3|14111.3|14117.8|14105.8|0
1748571300000|2025-05-30 02:15:00|14121.1|14109.1|14121.2|14109.2|14121.2|14109.2|14118.9|14106.9|0
1748571600000|2025-05-30 02:20:00|14123.4|14111.4|14125.5|14113.5|14127.7|14115.7|14123.3|14111.3|0
1748571900000|2025-05-30 02:25:00|14127.7|14115.7|14125.5|14113.5|14127.7|14115.7|14125.5|14113.5|0
1748572200000|2025-05-30 02:30:00|14127.7|14115.7|14125.5|14113.5|14127.7|14115.7|14124.4|14112.4|0
1748572500000|2025-05-30 02:35:00|14123.4|14111.4|14121.3|14109.3|14124.5|14112.5|14121.2|14109.2|0
1748572800000|2025-05-30 02:40:00|14121.4|14109.4|14123.5|14111.5|14123.5|14111.5|14121.3|14109.3|0
1748573100000|2025-05-30 02:45:00|14122.4|14110.4|14119.1|14107.1|14122.4|14110.4|14119.1|14107.1|0
1748573400000|2025-05-30 02:50:00|14116.9|14104.9|14114.8|14102.8|14116.9|14104.9|14114.7|14102.7|0
1748573700000|2025-05-30 02:55:00|14112.6|14100.6|14117|14105|14117|14105|14112.6|14100.6|0
1748574000000|2025-05-30 03:00:00|14119.2|14107.2|14116.9|14104.9|14119.2|14107.2|14115.8|14103.8|0
1748574300000|2025-05-30 03:05:00|14118|14106|14121.3|14109.3|14123.5|14111.5|14118|14106|0
1748574600000|2025-05-30 03:10:00|14123.5|14111.5|14121.3|14109.3|14125.7|14113.7|14121.3|14109.3|0
1748574900000|2025-05-30 03:15:00|14121.2|14109.2|14121.2|14109.2|14121.2|14109.2|14116.8|14104.8|0
1748575200000|2025-05-30 03:20:00|14119|14107|14116.8|14104.8|14120.1|14108.1|14116.8|14104.8|0
1748575500000|2025-05-30 03:25:00|14117.9|14105.9|14117.8|14105.8|14119|14107|14116.7|14104.7|0
1748575800000|2025-05-30 03:30:00|14118.9|14106.9|14121.1|14109.1|14123.3|14111.3|14118.9|14106.9|0
1748576100000|2025-05-30 03:35:00|14121.2|14109.2|14120|14108|14122.2|14110.2|14120|14108|0
1748576400000|2025-05-30 03:40:00|14121.1|14109.1|14119|14107|14121.2|14109.2|14119|14107|0
1748576700000|2025-05-30 03:45:00|14118.9|14106.9|14121.2|14109.2|14121.2|14109.2|14117.9|14105.9|0
1748577000000|2025-05-30 03:50:00|14122.3|14110.3|14121.2|14109.2|14122.3|14110.3|14121.2|14109.2|0
1748577300000|2025-05-30 03:55:00|14123.4|14111.4|14123.4|14111.4|14123.4|14111.4|14121.1|14109.1|0
1748577600000|2025-05-30 04:00:00|14123.3|14111.3|14125.5|14113.5|14125.5|14113.5|14123.3|14111.3|0
1748577900000|2025-05-30 04:05:00|14127.7|14115.7|14129.9|14117.9|14129.9|14117.9|14127.7|14115.7|0
1748578200000|2025-05-30 04:10:00|14130|14118|14129.9|14117.9|14130|14118|14129.9|14117.9|0
1748578500000|2025-05-30 04:15:00|14130|14118|14127.7|14115.7|14130|14118|14127.7|14115.7|0
1748578800000|2025-05-30 04:20:00|14127.8|14115.8|14129.9|14117.9|14130|14118|14127.7|14115.7|0
1748579100000|2025-05-30 04:25:00|14129.8|14117.8|14125.5|14113.5|14129.8|14117.8|14125.5|14113.5|0
1748579400000|2025-05-30 04:30:00|14126.6|14114.6|14125.3|14113.3|14126.6|14114.6|14125.3|14113.3|0
1748579700000|2025-05-30 04:35:00|14126.4|14114.4|14127.4|14115.4|14128.5|14116.5|14125.3|14113.3|0
1748580000000|2025-05-30 04:40:00|14125.2|14113.2|14125.1|14113.1|14126.3|14114.3|14125.1|14113.1|0
1748580300000|2025-05-30 04:45:00|14125.2|14113.2|14125.2|14113.2|14125.2|14113.2|14125.1|14113.1|0
1748580600000|2025-05-30 04:50:00|14126.3|14114.3|14127.4|14115.4|14127.4|14115.4|14125.2|14113.2|0
1748580900000|2025-05-30 04:55:00|14128.5|14116.5|14134|14122|14134|14122|14127.4|14115.4|0
1748581200000|2025-05-30 05:00:00|14133.9|14121.9|14139.5|14127.5|14139.5|14127.5|14131.8|14119.8|0
1748581500000|2025-05-30 05:05:00|14140.6|14128.6|14144.9|14132.9|14147.1|14135.1|14138.4|14126.4|0
1748581800000|2025-05-30 05:10:00|14146|14134|14141.8|14129.8|14147.1|14135.1|14141.6|14129.6|0
1748582100000|2025-05-30 05:15:00|14142.8|14130.8|14145|14133|14145|14133|14142.8|14130.8|0
1748582400000|2025-05-30 05:20:00|14145.1|14133.1|14145.2|14133.2|14147.4|14135.4|14143|14131|0
1748582700000|2025-05-30 05:25:00|14146.3|14134.3|14145.2|14133.2|14147.4|14135.4|14143|14131|0
1748583000000|2025-05-30 05:30:00|14143|14131|14147.3|14135.3|14147.4|14135.4|14143|14131|0
1748583300000|2025-05-30 05:35:00|14147.4|14135.4|14160.6|14148.6|14160.6|14148.6|14147.3|14135.3|0
1748583600000|2025-05-30 05:40:00|14160.5|14148.5|14160.4|14148.4|14167.1|14155.1|14157.3|14145.3|0
1748583900000|2025-05-30 05:45:00|14162.5|14150.5|14151.5|14139.5|14162.5|14150.5|14151.5|14139.5|0
1748584200000|2025-05-30 05:50:00|14149.4|14137.4|14149.3|14137.3|14151.5|14139.5|14146.1|14134.1|0
1748584500000|2025-05-30 05:55:00|14151.5|14139.5|14151.4|14139.4|14151.5|14139.5|14149.3|14137.3|0
1748584800000|2025-05-30 06:00:00|14149.3|14137.3|14148.4|14143.4|14152.4|14147.4|14140.4|14134.3|18
1748585100000|2025-05-30 06:05:00|14148.9|14143.9|14146.4|14141.4|14151.9|14146.9|14145.9|14140.9|8
1748585400000|2025-05-30 06:10:00|14145.9|14140.9|14157.4|14152.4|14157.4|14152.4|14144.9|14139.9|19
1748585700000|2025-05-30 06:15:00|14157.9|14152.9|14154.4|14149.4|14161.9|14156.9|14153.9|14148.9|11
1748586000000|2025-05-30 06:20:00|14152.9|14147.9|14152.9|14147.9|14152.9|14147.9|14152.9|14147.9|0
1748586300000|2025-05-30 06:25:00|14153.4|14148.4|14151.4|14146.4|14153.9|14148.9|14151.4|14146.4|0
1748586600000|2025-05-30 06:30:00|14150.9|14145.9|14147.4|14142.4|14150.9|14145.9|14139.9|14134.9|5
1748586900000|2025-05-30 06:35:00|14143.9|14138.9|14138.4|14133.4|14144.4|14139.4|14138.4|14133.4|4
1748587200000|2025-05-30 06:40:00|14135.9|14130.9|14134.4|14129.4|14137.9|14132.9|14134.4|14129.4|5
1748587500000|2025-05-30 06:45:00|14133.4|14128.4|14136.9|14131.9|14142.4|14137.4|14130.9|14125.9|8
1748587800000|2025-05-30 06:50:00|14136.4|14131.4|14134.4|14129.4|14138.4|14133.4|14132.4|14127.4|3
1748588100000|2025-05-30 06:55:00|14133.9|14128.9|14125.4|14120.4|14133.9|14128.9|14124.4|14119.4|24
1748588400000|2025-05-30 07:00:00|14126.9|14121.9|14150.9|14145.9|14158.9|14153.9|14105.9|14100.9|410
1748588700000|2025-05-30 07:05:00|14152.4|14147.4|14114.9|14109.9|14152.9|14147.9|14110.4|14105.4|162
1748589000000|2025-05-30 07:10:00|14116.9|14111.9|14149.4|14144.4|14156.4|14151.4|14115.9|14110.9|205
1748589300000|2025-05-30 07:15:00|14148.9|14143.9|14139.9|14134.9|14158.4|14153.4|14139.4|14134.4|97
1748589600000|2025-05-30 07:20:00|14139.4|14134.4|14145.9|14140.9|14152.4|14147.4|14134.9|14129.9|160
1748589900000|2025-05-30 07:25:00|14145.4|14140.4|14151.9|14146.9|14158.4|14153.4|14141.9|14136.9|139
1748590200000|2025-05-30 07:30:00|14152.9|14147.9|14174.4|14169.4|14176.4|14171.4|14152.9|14147.9|162
1748590500000|2025-05-30 07:35:00|14174.9|14169.9|14171.9|14166.9|14178.4|14173.4|14163.9|14158.9|110
1748590800000|2025-05-30 07:40:00|14172.4|14167.4|14170.9|14165.9|14176.9|14171.9|14168.9|14163.9|148
1748591100000|2025-05-30 07:45:00|14171.4|14166.4|14169.9|14164.9|14173.4|14168.4|14166.4|14161.4|159
1748591400000|2025-05-30 07:50:00|14170.4|14165.4|14166.4|14161.4|14170.9|14165.9|14156.9|14151.9|121
1748591700000|2025-05-30 07:55:00|14166.9|14161.9|14172.9|14167.9|14174.9|14169.9|14165.4|14160.4|121
1748592000000|2025-05-30 08:00:00|14173.4|14168.4|14176.9|14171.9|14182.9|14177.9|14173.4|14168.4|102
1748592300000|2025-05-30 08:05:00|14176.4|14171.4|14174.9|14169.9|14178.9|14173.9|14170.9|14165.9|60
1748592600000|2025-05-30 08:10:00|14174.4|14169.4|14167.9|14162.9|14176.9|14171.9|14165.9|14160.9|85
1748592900000|2025-05-30 08:15:00|14168.4|14163.4|14165.9|14160.9|14168.4|14163.4|14157.9|14152.9|78
1748593200000|2025-05-30 08:20:00|14166.4|14161.4|14165.9|14160.9|14170.4|14165.4|14160.9|14155.9|71
1748593500000|2025-05-30 08:25:00|14165.4|14160.4|14170.9|14165.9|14173.9|14168.9|14163.9|14158.9|59
1748593800000|2025-05-30 08:30:00|14170.4|14165.4|14171.9|14166.9|14178.9|14173.9|14167.4|14162.4|94
1748594100000|2025-05-30 08:35:00|14172.4|14167.4|14174.9|14169.9|14175.9|14170.9|14162.4|14157.4|48
1748594400000|2025-05-30 08:40:00|14175.4|14170.4|14165.4|14160.4|14180.4|14175.4|14164.4|14159.4|45
1748594700000|2025-05-30 08:45:00|14166.4|14161.4|14174.9|14169.9|14180.9|14175.9|14165.9|14160.9|43
1748595000000|2025-05-30 08:50:00|14174.4|14169.4|14171.4|14166.4|14175.4|14170.4|14164.4|14159.4|36
1748595300000|2025-05-30 08:55:00|14171.9|14166.9|14169.4|14164.4|14176.9|14171.9|14167.4|14162.4|33
1748595600000|2025-05-30 09:00:00|14169.9|14164.9|14188.9|14183.9|14188.9|14183.9|14169.9|14164.9|46
1748595900000|2025-05-30 09:05:00|14189.4|14184.4|14188.9|14183.9|14190.9|14185.9|14183.4|14178.4|44
1748596200000|2025-05-30 09:10:00|14187.9|14182.9|14195.9|14190.9|14197.9|14192.9|14186.9|14181.9|62
1748596500000|2025-05-30 09:15:00|14196.4|14191.4|14196.9|14191.9|14199.9|14194.9|14192.9|14187.9|53
1748596800000|2025-05-30 09:20:00|14197.4|14192.4|14188.9|14183.9|14198.9|14193.9|14185.9|14180.9|33
1748597100000|2025-05-30 09:25:00|14189.4|14184.4|14197.9|14192.9|14199.4|14194.4|14188.4|14183.4|53
1748597400000|2025-05-30 09:30:00|14197.4|14192.4|14210.4|14205.4|14210.4|14205.4|14196.9|14191.9|70
1748597700000|2025-05-30 09:35:00|14208.9|14203.9|14207.9|14202.9|14209.4|14204.4|14201.9|14196.9|54
1748598000000|2025-05-30 09:40:00|14208.4|14203.4|14214.9|14209.9|14214.9|14209.9|14207.4|14202.4|53
1748598300000|2025-05-30 09:45:00|14214.4|14209.4|14204.4|14199.4|14214.4|14209.4|14201.4|14196.4|48
1748598600000|2025-05-30 09:50:00|14203.9|14198.9|14204.4|14199.4|14205.4|14200.4|14191.9|14186.9|104
1748598900000|2025-05-30 09:55:00|14203.9|14198.9|14199.9|14194.9|14204.9|14199.9|14192.4|14187.4|46
1748599200000|2025-05-30 10:00:00|14198.6|14193.6|14211.6|14206.6|14211.6|14206.6|14193.6|14188.6|69
1748599500000|2025-05-30 10:05:00|14212.1|14207.1|14203.6|14198.6|14214.1|14209.1|14202.6|14197.6|40
1748599800000|2025-05-30 10:10:00|14203.1|14198.1|14197.6|14192.6|14205.6|14200.6|14196.6|14191.6|34
1748600100000|2025-05-30 10:15:00|14198.1|14193.1|14205.6|14200.6|14207.1|14202.1|14196.1|14191.1|43
1748600400000|2025-05-30 10:20:00|14206.1|14201.1|14208.1|14203.1|14209.6|14204.6|14205.1|14200.1|33
1748600700000|2025-05-30 10:25:00|14207.6|14202.6|14215.1|14210.1|14215.6|14210.6|14207.6|14202.6|50
1748601000000|2025-05-30 10:30:00|14214.6|14209.6|14215.6|14210.6|14219.6|14214.6|14214.1|14209.1|37
1748601300000|2025-05-30 10:35:00|14216.1|14211.1|14212.6|14207.6|14217.6|14212.6|14211.6|14206.6|39
1748601600000|2025-05-30 10:40:00|14210.7|14205.7|14203.7|14198.7|14210.7|14205.7|14201.7|14196.7|26
1748601900000|2025-05-30 10:45:00|14203.2|14198.2|14205.2|14200.2|14205.7|14200.7|14201.2|14196.2|24
1748602200000|2025-05-30 10:50:00|14206.2|14201.2|14204.2|14199.2|14210.7|14205.7|14201.7|14196.7|25
1748602500000|2025-05-30 10:55:00|14204.7|14199.7|14205.7|14200.7|14207.2|14202.2|14199.2|14194.2|30
1748602800000|2025-05-30 11:00:00|14205.9|14200.9|14199.4|14194.4|14208.4|14203.4|14198.4|14193.4|25
1748603100000|2025-05-30 11:05:00|14199.9|14194.9|14204.4|14199.4|14204.9|14199.9|14198.9|14193.9|12
1748603400000|2025-05-30 11:10:00|14202.8|14197.8|14203.3|14198.3|14205.3|14200.3|14201.8|14196.8|26
1748603700000|2025-05-30 11:15:00|14202.8|14197.8|14207.3|14202.3|14209.8|14204.8|14201.8|14196.8|21
1748604000000|2025-05-30 11:20:00|14206|14201|14205|14200|14208|14203|14204.5|14199.5|13
1748604300000|2025-05-30 11:25:00|14204.5|14199.5|14204|14199|14207|14202|14202.5|14197.5|18
1748604600000|2025-05-30 11:30:00|14205.3|14200.3|14199.3|14194.3|14207.3|14202.3|14197.8|14192.8|30
1748604900000|2025-05-30 11:35:00|14198.8|14193.8|14186.3|14181.3|14199.3|14194.3|14185.3|14180.3|33
1748605200000|2025-05-30 11:40:00|14187.6|14182.6|14181.6|14176.6|14190.1|14185.1|14179.6|14174.6|47
1748605500000|2025-05-30 11:45:00|14182.1|14177.1|14186.1|14181.1|14186.6|14181.6|14181.6|14176.6|24
1748605800000|2025-05-30 11:50:00|14186.6|14181.6|14188.1|14183.1|14191.1|14186.1|14183.1|14178.1|25
1748606100000|2025-05-30 11:55:00|14187.1|14182.1|14183.1|14178.1|14189.6|14184.6|14181.6|14176.6|27
1748606400000|2025-05-30 12:00:00|14181.8|14176.8|14194.3|14189.3|14196.3|14191.3|14181.8|14176.8|38
1748606700000|2025-05-30 12:05:00|14194.8|14189.8|14164.3|14159.3|14198.8|14193.8|14146.8|14141.8|253
1748607000000|2025-05-30 12:10:00|14163.6|14158.6|14135.1|14130.1|14164.1|14159.1|14120.6|14115.6|350
1748607300000|2025-05-30 12:15:00|14135.6|14130.6|14144.6|14139.6|14151.1|14146.1|14120.1|14115.1|87
1748607600000|2025-05-30 12:20:00|14144.1|14139.1|14130.5|14125.5|14154|14149|14127.5|14122.5|58
1748607900000|2025-05-30 12:25:00|14131|14126|14143.5|14138.5|14145.5|14140.5|14131|14126|33
1748608200000|2025-05-30 12:30:00|14142.9|14137.9|14156.4|14151.4|14159.4|14154.4|14128.9|14123.9|60
1748608500000|2025-05-30 12:35:00|14156.9|14151.9|14152.9|14147.9|14161.9|14156.9|14149.4|14144.4|27
1748608800000|2025-05-30 12:40:00|14152|14147|14159|14154|14167.5|14162.5|14151|14146|38
1748609100000|2025-05-30 12:45:00|14158.5|14153.5|14165|14160|14168|14163|14158|14153|18
1748609400000|2025-05-30 12:50:00|14164.4|14159.4|14153.4|14148.4|14165.4|14160.4|14151.9|14146.9|27
1748609700000|2025-05-30 12:55:00|14153.9|14148.9|14157.9|14152.9|14158.9|14153.9|14153.4|14148.4|29
1748610000000|2025-05-30 13:00:00|14159.2|14154.2|14167.7|14162.7|14169.2|14164.2|14152.7|14147.7|31
1748610300000|2025-05-30 13:05:00|14168.2|14163.2|14159.7|14154.7|14173.2|14168.2|14156.2|14151.2|25
1748610600000|2025-05-30 13:10:00|14159.5|14154.5|14166.5|14161.5|14167|14162|14156.5|14151.5|25
1748610900000|2025-05-30 13:15:00|14167|14162|14180|14175|14180.5|14175.5|14166.5|14161.5|38
1748611200000|2025-05-30 13:20:00|14178.5|14173.5|14172.5|14167.5|14179|14174|14171.5|14166.5|33
1748611500000|2025-05-30 13:25:00|14171.5|14166.5|14177.5|14172.5|14177.5|14172.5|14166.5|14161.5|44
1748611800000|2025-05-30 13:30:00|14179.2|14174.2|14184.7|14179.7|14185.7|14180.7|14169.7|14164.7|107
1748612100000|2025-05-30 13:35:00|14184.2|14179.2|14173.7|14168.7|14184.7|14179.7|14172.7|14167.7|34
1748612400000|2025-05-30 13:40:00|14174|14169|14170.5|14165.5|14177.5|14172.5|14168|14163|83
1748612700000|2025-05-30 13:45:00|14170|14165|14164.5|14159.5|14182|14177|14164.5|14159.5|83
1748613000000|2025-05-30 13:50:00|14165.5|14160.5|14177|14172|14178|14173|14158.5|14153.5|61
1748613300000|2025-05-30 13:55:00|14177.5|14172.5|14181.5|14176.5|14185|14180|14173|14168|42
1748613600000|2025-05-30 14:00:00|14180|14175|14195.5|14190.5|14199.5|14194.5|14180|14175|65
1748613900000|2025-05-30 14:05:00|14196|14191|14200.5|14195.5|14203.5|14198.5|14192.5|14187.5|45
1748614200000|2025-05-30 14:10:00|14199.4|14194.4|14197.9|14192.9|14202.9|14197.9|14194.4|14189.4|86
1748614500000|2025-05-30 14:15:00|14198.4|14193.4|14197.4|14192.4|14202.9|14197.9|14195.4|14190.4|71
1748614800000|2025-05-30 14:20:00|14197.5|14192.5|14197.5|14192.5|14199|14194|14189.5|14184.5|79
1748615100000|2025-05-30 14:25:00|14198|14193|14198|14193|14200|14195|14188.5|14183.5|123
1748615400000|2025-05-30 14:30:00|14197.5|14192.5|14202|14197|14207.5|14202.5|14196.5|14191.5|78
1748615700000|2025-05-30 14:35:00|14202.5|14197.5|14191.5|14186.5|14207.5|14202.5|14191.5|14186.5|68
1748616000000|2025-05-30 14:40:00|14191.9|14186.9|14173.9|14168.9|14193.4|14188.4|14173.4|14168.4|70
1748616300000|2025-05-30 14:45:00|14173.4|14168.4|14164.9|14159.9|14173.4|14168.4|14164.4|14159.4|60
1748616600000|2025-05-30 14:50:00|14163.9|14158.9|14151.9|14146.9|14165.4|14160.4|14149.9|14144.9|76
1748616900000|2025-05-30 14:55:00|14151.4|14146.4|14155.4|14150.4|14160.4|14155.4|14150.9|14145.9|81
1748617200000|2025-05-30 15:00:00|14157.3|14152.3|14172.3|14167.3|14174.3|14169.3|14154.8|14149.8|75
1748617500000|2025-05-30 15:05:00|14171.8|14166.8|14172.8|14167.8|14173.3|14168.3|14167.3|14162.3|62
1748617800000|2025-05-30 15:10:00|14171.6|14166.6|14172.6|14167.6|14179.1|14174.1|14166.6|14161.6|75
1748618100000|2025-05-30 15:15:00|14171.6|14166.6|14154.1|14149.1|14171.6|14166.6|14152.1|14147.1|91
1748618400000|2025-05-30 15:20:00|14154.3|14149.3|14156.3|14151.3|14156.3|14151.3|14147.8|14142.8|115
1748618700000|2025-05-30 15:25:00|14155.8|14150.8|14150.3|14145.3|14164.8|14159.8|14149.8|14144.8|307
1748619000000|2025-05-30 15:30:00|14150.8|14144.8|14159.8|14151.8|14172.8|14164.8|14144.8|14138.8|719
1748619300000|2025-05-30 15:35:00|14158.8|14147.8|14159.8|14152.8|14171.8|14165.8|14150.8|14144.8|498
1748619600000|2025-05-30 15:40:00|14160.8|14153.8|14155.8|14149.8|14163.8|14157.8|14149.8|14143.8|105
1748619900000|2025-05-30 15:45:00|14154.8|14148.8|14160.8|14153.8|14160.8|14153.8|14150.8|14143.8|88
1748620200000|2025-05-30 15:50:00|14159.8|14154.8|14169.8|14162.8|14169.8|14163.8|14159.8|14153.8|48
1748620500000|2025-05-30 15:55:00|14170.8|14163.8|14167.8|14160.8|14175.8|14169.8|14167.8|14160.8|22
1748620800000|2025-05-30 16:00:00|14168.8|14162.8|14162.8|14155.8|14170.8|14163.8|14158.8|14151.8|31
1748621100000|2025-05-30 16:05:00|14161.8|14154.8|14165.8|14158.8|14170.8|14163.8|14159.8|14152.8|22
1748621400000|2025-05-30 16:10:00|14164.8|14157.8|14164.8|14157.8|14170.8|14163.8|14162.8|14155.8|6
1748621700000|2025-05-30 16:15:00|14163.8|14156.8|14151.8|14144.8|14164.8|14157.8|14146.8|14139.8|4
1748622000000|2025-05-30 16:20:00|14150.8|14143.8|14151.8|14144.8|14156.8|14150.8|14144.8|14135.8|7
1748622300000|2025-05-30 16:25:00|14150.8|14143.8|14121.8|14111.8|14153.8|14146.8|14119.8|14108.8|18
1748622600000|2025-05-30 16:30:00|14120.8|14109.8|14107.8|14100.8|14120.8|14109.8|14095.8|14087.8|42
1748622900000|2025-05-30 16:35:00|14106.8|14099.8|14120.8|14113.8|14121.8|14114.8|14103.8|14096.8|29
1748623200000|2025-05-30 16:40:00|14119.8|14112.8|14113.8|14106.8|14126.8|14119.8|14108.8|14101.8|13
1748623500000|2025-05-30 16:45:00|14112.8|14104.8|14110.8|14103.8|14114.8|14107.8|14105.8|14098.8|19
1748623800000|2025-05-30 16:50:00|14109.8|14102.8|14106.8|14099.8|14111.3|14102.8|14103.8|14095.8|15
1748624100000|2025-05-30 16:55:00|14107.8|14100.8|14120.8|14111.8|14121.8|14113.8|14106.8|14099.8|25
1748624400000|2025-05-30 17:00:00|14120.3|14108.3|14130.8|14119.8|14132.8|14121.8|14114.8|14102.8|10
1748624700000|2025-05-30 17:05:00|14133.3|14121.3|14139.8|14130.8|14144.8|14136.8|14132.8|14120.8|10
1748625000000|2025-05-30 17:10:00|14138.8|14129.8|14131.8|14123.8|14139.8|14129.8|14129.8|14120.8|5
1748625300000|2025-05-30 17:15:00|14130.8|14121.8|14132.8|14123.8|14134.8|14127.8|14124.8|14114.8|19
1748625600000|2025-05-30 17:20:00|14134.8|14124.8|14127.8|14117.8|14134.8|14126.8|14121.8|14113.8|6
1748625900000|2025-05-30 17:25:00|14126.8|14115.8|14133.8|14122.8|14133.8|14123.8|14125.8|14115.8|10
1748626200000|2025-05-30 17:30:00|14138.3|14123.8|14134.8|14123.8|14138.8|14127.8|14125.8|14116.8|9
1748626500000|2025-05-30 17:35:00|14133.8|14124.8|14140.8|14130.8|14141.8|14133.8|14133.8|14124.8|7
1748626800000|2025-05-30 17:40:00|14139.8|14129.8|14128.8|14119.8|14139.8|14131.8|14128.8|14118.3|1
1748627100000|2025-05-30 17:45:00|14130.8|14120.8|14134.8|14123.8|14136.8|14128.8|14125.8|14116.8|7
1748627400000|2025-05-30 17:50:00|14135.8|14124.8|14144.3|14132.3|14146.8|14135.8|14135.8|14124.8|15
1748627700000|2025-05-30 17:55:00|14143.8|14131.8|14133|14121|14143.8|14131.8|14124.3|14115.3|8
1748628000000|2025-05-30 18:00:00|14135.2|14123.2|14144.3|14132.3|14145.4|14133.4|14133|14121|0
1748628300000|2025-05-30 18:05:00|14144.2|14132.2|14157.6|14145.6|14157.7|14145.7|14141.8|14129.8|0
1748628600000|2025-05-30 18:10:00|14155.4|14143.4|14159.8|14147.8|14162.1|14150.1|14155.4|14143.4|0
1748628900000|2025-05-30 18:15:00|14162|14150|14171.3|14159.3|14177.6|14165.6|14155.4|14143.4|0
1748629200000|2025-05-30 18:20:00|14169.1|14157.1|14166.3|14154.3|14171.8|14159.8|14164.5|14152.5|0
1748629500000|2025-05-30 18:25:00|14167.4|14155.4|14167.3|14155.3|14171.9|14159.9|14165.1|14153.1|0
1748629800000|2025-05-30 18:30:00|14167.4|14155.4|14162.7|14150.7|14169.6|14157.6|14162.7|14150.7|0
1748630100000|2025-05-30 18:35:00|14164.9|14152.9|14167.3|14155.3|14171.8|14159.8|14164.9|14152.9|0
1748630400000|2025-05-30 18:40:00|14167.4|14155.4|14162.9|14150.9|14168.5|14156.5|14162.8|14150.8|0
1748630700000|2025-05-30 18:45:00|14165.1|14153.1|14171.9|14159.9|14171.9|14159.9|14162.9|14150.9|0
1748631000000|2025-05-30 18:50:00|14171.8|14159.8|14174.2|14162.2|14174.3|14162.3|14171.8|14159.8|0
1748631300000|2025-05-30 18:55:00|14174.1|14162.1|14172|14160|14174.3|14162.3|14167.5|14155.5|0
1748631600000|2025-05-30 19:00:00|14173.1|14161.1|14178.9|14166.9|14183.3|14171.3|14173.1|14161.1|0
1748631900000|2025-05-30 19:05:00|14180|14168|14180|14168|14183.6|14171.6|14176.7|14164.7|0
1748632200000|2025-05-30 19:10:00|14178.9|14166.9|14179|14167|14181.2|14169.2|14176.6|14164.6|0
1748632500000|2025-05-30 19:15:00|14176.8|14164.8|14183.7|14171.7|14186|14174|14176.8|14164.8|0
1748632800000|2025-05-30 19:20:00|14183.6|14171.6|14185.9|14173.9|14186|14174|14179.1|14167.1|0
1748633100000|2025-05-30 19:25:00|14186|14174|14190.5|14178.5|14190.6|14178.6|14186|14174|0
1748633400000|2025-05-30 19:30:00|14190.4|14178.4|14190.3|14178.3|14190.4|14178.4|14181.3|14169.3|0
1748633700000|2025-05-30 19:35:00|14190.4|14178.4|14190.3|14178.3|14197.2|14185.2|14190.2|14178.2|0
1748634000000|2025-05-30 19:40:00|14188.1|14176.1|14187.1|14175.1|14188.1|14176.1|14180.4|14168.4|0
1748634300000|2025-05-30 19:45:00|14187.2|14175.2|14189.4|14177.4|14189.5|14177.5|14184.6|14172.6|0
1748634600000|2025-05-30 19:50:00|14189.5|14177.5|14186.9|14174.9|14196.3|14184.3|14184.6|14172.6|0
1748634900000|2025-05-30 19:55:00|14187|14175|14179.9|14167.9|14202.5|14190.5|14177.7|14165.7|0
1748635200000|2025-05-30 20:00:00|14176.9|14164.9|14168.8|14156.8|14192.8|14180.8|14168.4|14156.4|0
1748635500000|2025-05-30 20:05:00|14169.7|14157.7|14175.9|14163.9|14176.3|14164.3|14161.4|14149.4|0
1748635800000|2025-05-30 20:10:00|14176.3|14164.3|14179.9|14167.9|14180.4|14168.4|14173.9|14161.9|0
1748636100000|2025-05-30 20:15:00|14180|14168|14177.5|14165.5|14181.3|14169.3|14175.9|14163.9|0
1748636400000|2025-05-30 20:20:00|14177.9|14165.9|14175.4|14163.4|14181.5|14169.5|14174.8|14162.8|0
1748636700000|2025-05-30 20:25:00|14175.5|14163.5|14173.4|14161.4|14176.3|14164.3|14170.5|14158.5|0
1748637000000|2025-05-30 20:30:00|14173.9|14161.9|14173.9|14161.9|14176.3|14164.3|14172.5|14160.5|0
1748637300000|2025-05-30 20:35:00|14174.3|14162.3|14173.9|14161.9|14175.4|14163.4|14173|14161|0
1748637600000|2025-05-30 20:40:00|14174.3|14162.3|14173.4|14161.4|14174.3|14162.3|14172.3|14160.3|0
1748637900000|2025-05-30 20:45:00|14173|14161|14169.8|14157.8|14173.9|14161.9|14169.4|14157.4|0
1748638200000|2025-05-30 20:50:00|14169.4|14157.4|14171.9|14159.9|14172.3|14160.3|14168.9|14156.9|0
1748638500000|2025-05-30 20:55:00|14172.3|14160.3|14173.9|14161.9|14175.9|14163.9|14168.9|14156.9|0
1748815200000|2025-06-01 22:00:00|14153.7|14141.7|14158.8|14146.8|14160.6|14148.6|14152.5|14140.5|0
1748815500000|2025-06-01 22:05:00|14159|14147|14157.9|14145.9|14160.2|14148.2|14150.7|14138.7|0
1748815800000|2025-06-01 22:10:00|14158.2|14146.2|14163.8|14151.8|14166|14154|14157.9|14145.9|0
1748816100000|2025-06-01 22:15:00|14164|14152|14161.5|14149.5|14165.1|14153.1|14161.3|14149.3|0
1748816400000|2025-06-01 22:20:00|14161.3|14149.3|14153.9|14141.9|14162.4|14150.4|14153.7|14141.7|0
1748816700000|2025-06-01 22:25:00|14153.4|14141.4|14155.2|14143.2|14155.7|14143.7|14149.8|14137.8|0
1748817000000|2025-06-01 22:30:00|14155.5|14143.5|14154.9|14142.9|14157|14145|14154.2|14142.2|0
1748817300000|2025-06-01 22:35:00|14155.1|14143.1|14155.8|14143.8|14158.7|14146.7|14154.2|14142.2|0
1748817600000|2025-06-01 22:40:00|14154.9|14142.9|14154.7|14142.7|14156|14144|14152.6|14140.6|0
1748817900000|2025-06-01 22:45:00|14154.9|14142.9|14152.9|14140.9|14156.9|14144.9|14152.9|14140.9|0
1748818200000|2025-06-01 22:50:00|14152.6|14140.6|14150.9|14138.9|14153.5|14141.5|14149.5|14137.5|0
1748818500000|2025-06-01 22:55:00|14151.1|14139.1|14153.1|14141.1|14153.8|14141.8|14150|14138|0
1748818800000|2025-06-01 23:00:00|14152.6|14140.6|14150.2|14138.2|14152.9|14140.9|14148.2|14136.2|0
1748819100000|2025-06-01 23:05:00|14150.4|14138.4|14149.7|14137.7|14150.9|14138.9|14148.2|14136.2|0
1748819400000|2025-06-01 23:10:00|14149.3|14137.3|14148.2|14136.2|14149.3|14137.3|14145.2|14133.2|0
1748819700000|2025-06-01 23:15:00|14148.4|14136.4|14146.6|14134.6|14148.6|14136.6|14144.3|14132.3|0
1748820000000|2025-06-01 23:20:00|14147.5|14135.5|14148.6|14136.6|14150.2|14138.2|14145.7|14133.7|0
1748820300000|2025-06-01 23:25:00|14148.2|14136.2|14145|14133|14149.1|14137.1|14144.1|14132.1|0
1748820600000|2025-06-01 23:30:00|14144.6|14132.6|14142.8|14130.8|14144.6|14132.6|14139.9|14127.9|0
1748820900000|2025-06-01 23:35:00|14143|14131|14147.5|14135.5|14150|14138|14143|14131|0
1748821200000|2025-06-01 23:40:00|14148|14136|14150.2|14138.2|14151.6|14139.6|14148|14136|0
1748821500000|2025-06-01 23:45:00|14150.4|14138.4|14150.2|14138.2|14151.1|14139.1|14148.6|14136.6|0
1748821800000|2025-06-01 23:50:00|14150|14138|14146.8|14134.8|14150.2|14138.2|14146.2|14134.2|0
1748822100000|2025-06-01 23:55:00|14147.1|14135.1|14148.4|14136.4|14148.6|14136.6|14145.7|14133.7|0
1748822400000|2025-06-02 00:00:00|14148.6|14136.6|14161.4|14149.4|14163.2|14151.2|14148|14136|0
1748822700000|2025-06-02 00:05:00|14161.1|14149.1|14162.3|14150.3|14163.4|14151.4|14156.4|14144.4|0
1748823000000|2025-06-02 00:10:00|14162.4|14150.4|14170.1|14158.1|14170.7|14158.7|14162.4|14150.4|0
1748823300000|2025-06-02 00:15:00|14170.3|14158.3|14178|14166|14183.6|14171.6|14166.2|14154.2|0
1748823600000|2025-06-02 00:20:00|14179.1|14167.1|14179.1|14167.1|14183.5|14171.5|14174.7|14162.7|0
1748823900000|2025-06-02 00:25:00|14179.2|14167.2|14172.5|14160.5|14179.2|14167.2|14172.5|14160.5|0
1748824200000|2025-06-02 00:30:00|14195.7|14183.7|14195.7|14183.7|14202.3|14190.3|14193.4|14181.4|0
1748824500000|2025-06-02 00:35:00|14195.6|14183.6|14197.8|14185.8|14197.9|14185.9|14193.4|14181.4|0
1748824800000|2025-06-02 00:40:00|14197.9|14185.9|14197.9|14185.9|14200.2|14188.2|14195.7|14183.7|0
1748825100000|2025-06-02 00:45:00|14172.4|14160.4|14170|14158|14174.6|14162.6|14170|14158|0
1748825400000|2025-06-02 00:50:00|14167.8|14155.8|14165.7|14153.7|14170.2|14158.2|14165.7|14153.7|0
1748825700000|2025-06-02 00:55:00|14165.8|14153.8|14168|14156|14168|14156|14165.8|14153.8|0
1748826000000|2025-06-02 01:00:00|14170.2|14158.2|14167|14155|14170.2|14158.2|14163.6|14151.6|0
1748826300000|2025-06-02 01:05:00|14168.1|14156.1|14169.2|14157.2|14172.5|14160.5|14164.8|14152.8|0
1748826600000|2025-06-02 01:10:00|14170.3|14158.3|14172.5|14160.5|14174.7|14162.7|14168.1|14156.1|0
1748826900000|2025-06-02 01:15:00|14172.4|14160.4|14170.3|14158.3|14172.5|14160.5|14168.1|14156.1|0
1748827200000|2025-06-02 01:20:00|14170.2|14158.2|14170.4|14158.4|14172.5|14160.5|14168|14156|0
1748827500000|2025-06-02 01:25:00|14170.3|14158.3|14163.7|14151.7|14170.4|14158.4|14162.6|14150.6|0
1748827800000|2025-06-02 01:30:00|14162.6|14150.6|14154.9|14142.9|14163.7|14151.7|14154.9|14142.9|0
1748828100000|2025-06-02 01:35:00|14152.7|14140.7|14154.8|14142.8|14157.1|14145.1|14150.4|14138.4|0
1748828400000|2025-06-02 01:40:00|14154.9|14142.9|14146|14134|14154.9|14142.9|14146|14134|0
1748828700000|2025-06-02 01:45:00|14148.2|14136.2|14150.5|14138.5|14152.6|14140.6|14148.2|14136.2|0
1748829000000|2025-06-02 01:50:00|14150.4|14138.4|14148.3|14136.3|14150.5|14138.5|14148.2|14136.2|0
1748829300000|2025-06-02 01:55:00|14147.2|14135.2|14148.3|14136.3|14150.5|14138.5|14143.9|14131.9|0
1748829600000|2025-06-02 02:00:00|14150.5|14138.5|14148.2|14136.2|14150.5|14138.5|14146|14134|0
1748829900000|2025-06-02 02:05:00|14149.3|14137.3|14148.2|14136.2|14150.5|14138.5|14145.9|14133.9|0
1748830200000|2025-06-02 02:10:00|14149.3|14137.3|14148.2|14136.2|14153.7|14141.7|14148.2|14136.2|0
1748830500000|2025-06-02 02:15:00|14147.1|14135.1|14145.3|14133.3|14148.3|14136.3|14145.3|14133.3|0
1748830800000|2025-06-02 02:20:00|14144.2|14132.2|14149.8|14137.8|14149.9|14137.9|14143.1|14131.1|0
1748831100000|2025-06-02 02:25:00|14148.7|14136.7|14145.4|14133.4|14148.7|14136.7|14144.4|14132.4|0
1748831400000|2025-06-02 02:30:00|14147.6|14135.6|14147.7|14135.7|14149.9|14137.9|14147.6|14135.6|0
1748831700000|2025-06-02 02:35:00|14149.9|14137.9|14149.9|14137.9|14149.9|14137.9|14149.9|14137.9|0
1748832000000|2025-06-02 02:40:00|14150|14138|14145.6|14133.6|14150|14138|14145.6|14133.6|0
1748832300000|2025-06-02 02:45:00|14147.8|14135.8|14143.4|14131.4|14150|14138|14143.4|14131.4|0
1748832600000|2025-06-02 02:50:00|14145.6|14133.6|14143.3|14131.3|14145.6|14133.6|14141.1|14129.1|0
1748832900000|2025-06-02 02:55:00|14144.4|14132.4|14141|14129|14144.4|14132.4|14138.9|14126.9|0
1748833200000|2025-06-02 03:00:00|14140.9|14128.9|14136.5|14124.5|14140.9|14128.9|14136.5|14124.5|0
1748833500000|2025-06-02 03:05:00|14138.7|14126.7|14132|14120|14138.7|14126.7|14129.7|14117.7|0
1748833800000|2025-06-02 03:10:00|14133.1|14121.1|14134.1|14122.1|14135.2|14123.2|14133.1|14121.1|0
1748834100000|2025-06-02 03:15:00|14134|14122|14135.2|14123.2|14136.3|14124.3|14134|14122|0
1748834400000|2025-06-02 03:20:00|14136.3|14124.3|14138.5|14126.5|14138.6|14126.6|14136.3|14124.3|0
1748834700000|2025-06-02 03:25:00|14136.3|14124.3|14134.1|14122.1|14136.3|14124.3|14131.9|14119.9|0
1748835000000|2025-06-02 03:30:00|14134|14122|14134|14122|14134.1|14122.1|14131.9|14119.9|0
1748835300000|2025-06-02 03:35:00|14134.1|14122.1|14138.4|14126.4|14138.5|14126.5|14134|14122|0
1748835600000|2025-06-02 03:40:00|14138.5|14126.5|14138.4|14126.4|14140.6|14128.6|14138.4|14126.4|0
1748835900000|2025-06-02 03:45:00|14136.3|14124.3|14138.4|14126.4|14138.4|14126.4|14134|14122|0
1748836200000|2025-06-02 03:50:00|14138.3|14126.3|14134|14122|14138.4|14126.4|14134|14122|0
1748836500000|2025-06-02 03:55:00|14135.1|14123.1|14134|14122|14136.2|14124.2|14134|14122|0
1748836800000|2025-06-02 04:00:00|14160.3|14148.3|14164.6|14152.6|14164.6|14152.6|14160.2|14148.2|0
1748837100000|2025-06-02 04:05:00|14166.8|14154.8|14166.8|14154.8|14169.1|14157.1|14165.7|14153.7|0
1748837400000|2025-06-02 04:10:00|14166.9|14154.9|14171.2|14159.2|14171.3|14159.3|14166.8|14154.8|0
1748837700000|2025-06-02 04:15:00|14143.9|14131.9|14143.9|14131.9|14145|14133|14142.8|14130.8|0
1748838000000|2025-06-02 04:20:00|14145|14133|14142.9|14130.9|14147.3|14135.3|14142.8|14130.8|0
1748838300000|2025-06-02 04:25:00|14144|14132|14145.1|14133.1|14145.1|14133.1|14142.9|14130.9|0
1748838900000|2025-06-02 04:35:00|14146.2|14134.2|14145|14133|14147.3|14135.3|14142.8|14130.8|0
1748839200000|2025-06-02 04:40:00|14143.9|14131.9|14145|14133|14145|14133|14142.8|14130.8|0
1748839500000|2025-06-02 04:45:00|14144|14132|14145|14133|14145|14133|14140.6|14128.6|0
1748839800000|2025-06-02 04:50:00|14144.9|14132.9|14140.4|14128.4|14144.9|14132.9|14136|14124|0
1748840100000|2025-06-02 04:55:00|14141.5|14129.5|14144.8|14132.8|14144.9|14132.9|14140.4|14128.4|0
1748840400000|2025-06-02 05:00:00|14144.9|14132.9|14144.8|14132.8|14149.3|14137.3|14144.8|14132.8|0
1748840700000|2025-06-02 05:05:00|14144.9|14132.9|14147.2|14135.2|14147.2|14135.2|14142.6|14130.6|0
1748841000000|2025-06-02 05:10:00|14147.1|14135.1|14144.9|14132.9|14149.4|14137.4|14144.9|14132.9|0
1748841300000|2025-06-02 05:15:00|14142.7|14130.7|14140.4|14128.4|14142.8|14130.8|14140.4|14128.4|0
1748841600000|2025-06-02 05:20:00|14140.5|14128.5|14136.1|14124.1|14140.5|14128.5|14136|14124|0
1748841900000|2025-06-02 05:25:00|14138.3|14126.3|14136.1|14124.1|14138.4|14126.4|14136.1|14124.1|0
1748842200000|2025-06-02 05:30:00|14136|14124|14118.6|14106.6|14136|14124|14118.5|14106.5|0
1748842500000|2025-06-02 05:35:00|14116.4|14104.4|14118.6|14106.6|14122.9|14110.9|14111.9|14099.9|0
1748842800000|2025-06-02 05:40:00|14119.7|14107.7|14120.8|14108.8|14125.2|14113.2|14119.7|14107.7|0
1748843100000|2025-06-02 05:45:00|14123|14111|14123.1|14111.1|14125.3|14113.3|14123|14111|0
1748843400000|2025-06-02 05:50:00|14123|14111|14125.2|14113.2|14127.4|14115.4|14120.8|14108.8|0
1748843700000|2025-06-02 05:55:00|14123.1|14111.1|14115.9|14103.9|14123.1|14111.1|14115.9|14103.9|0
1748844000000|2025-06-02 06:00:00|14115.8|14103.8|14109.1|14104.1|14115.9|14106.1|14102.6|14092.9|7
1748844300000|2025-06-02 06:05:00|14108.6|14103.6|14107.1|14102.1|14110.1|14105.1|14105.1|14100.1|7
1748844600000|2025-06-02 06:10:00|14106.6|14101.6|14097.1|14092.1|14106.6|14101.6|14096.6|14091.6|7
1748844900000|2025-06-02 06:15:00|14096.6|14091.6|14103.6|14098.6|14104.1|14099.1|14089.1|14084.1|29
1748845200000|2025-06-02 06:20:00|14104.1|14099.1|14101.1|14096.1|14105.6|14100.6|14091.1|14086.1|6
1748845500000|2025-06-02 06:25:00|14100.6|14095.6|14092.6|14087.6|14100.6|14095.6|14092.1|14087.1|5
1748845800000|2025-06-02 06:30:00|14091.6|14086.6|14099.6|14094.6|14101.6|14096.6|14090.6|14085.6|16
1748846100000|2025-06-02 06:35:00|14100.1|14095.1|14102.1|14097.1|14104.1|14099.1|14097.6|14092.6|17
1748846400000|2025-06-02 06:40:00|14101.6|14096.6|14102.1|14097.1|14105.1|14100.1|14097.6|14092.6|7
1748846700000|2025-06-02 06:45:00|14102.6|14097.6|14105.1|14100.1|14106.1|14101.1|14092.6|14087.6|8
1748847000000|2025-06-02 06:50:00|14103.1|14098.1|14094.1|14089.1|14103.1|14098.1|14094.1|14089.1|14
1748847300000|2025-06-02 06:55:00|14093.6|14088.6|14099.1|14094.1|14099.6|14094.6|14088.6|14083.6|31
1748847600000|2025-06-02 07:00:00|14098.6|14093.6|14168.6|14163.6|14169.1|14164.1|14096.6|14091.6|356
1748847900000|2025-06-02 07:05:00|14168.1|14163.1|14188.6|14183.6|14188.6|14183.6|14156.1|14151.1|198
1748848200000|2025-06-02 07:10:00|14189.1|14184.1|14191.1|14186.1|14206.6|14201.6|14189.1|14184.1|114
1748848500000|2025-06-02 07:15:00|14193.6|14188.6|14211.6|14206.6|14227.6|14222.6|14185.1|14180.1|122
1748848800000|2025-06-02 07:20:00|14211.5|14206.5|14190|14185|14216|14211|14188|14183|106
1748849100000|2025-06-02 07:25:00|14190.5|14185.5|14120|14115|14190.5|14185.5|14099|14094|326
1748849400000|2025-06-02 07:30:00|14119.5|14114.5|14156.6|14151.6|14162|14157|14115|14110|190
1748849700000|2025-06-02 07:35:00|14156.1|14151.1|14151.1|14146.1|14156.6|14151.6|14131.6|14126.6|164
1748850000000|2025-06-02 07:40:00|14151.5|14146.5|14125|14120|14152|14147|14118.5|14113.5|104
1748850300000|2025-06-02 07:45:00|14120|14115|14129.5|14124.5|14131|14126|14106.5|14101.5|118
1748850600000|2025-06-02 07:50:00|14129|14124|14124.5|14119.5|14134.5|14129.5|14119.5|14114.5|88
1748850900000|2025-06-02 07:55:00|14124|14119|14121|14116|14130.5|14125.5|14118|14113|61
1748851200000|2025-06-02 08:00:00|14121.7|14116.7|14159.7|14154.7|14160.2|14155.2|14120.7|14115.7|113
1748851500000|2025-06-02 08:05:00|14158.7|14153.7|14170.7|14165.7|14174.7|14169.7|14154.7|14149.7|49
1748851800000|2025-06-02 08:10:00|14168.9|14163.9|14184.9|14179.9|14185.4|14180.4|14156.9|14151.9|49
1748852100000|2025-06-02 08:15:00|14184.4|14179.4|14178.4|14173.4|14195.4|14190.4|14176.9|14171.9|58
1748852400000|2025-06-02 08:20:00|14180.3|14175.3|14180.8|14175.8|14186.3|14181.3|14169.8|14164.8|37
1748852700000|2025-06-02 08:25:00|14180.3|14175.3|14186.8|14181.8|14191.8|14186.8|14177.8|14172.8|32
1748853000000|2025-06-02 08:30:00|14187.1|14182.1|14183.1|14178.1|14188.1|14183.1|14177.1|14172.1|63
1748853300000|2025-06-02 08:35:00|14182.1|14177.1|14158.6|14153.6|14185.1|14180.1|14157.1|14152.1|95
1748853600000|2025-06-02 08:40:00|14159.7|14154.7|14156.2|14151.2|14171.7|14166.7|14155.2|14150.2|112
1748853900000|2025-06-02 08:45:00|14156.7|14151.7|14146.2|14141.2|14160.7|14155.7|14146.2|14141.2|126
1748854200000|2025-06-02 08:50:00|14146.6|14141.6|14139.1|14134.1|14147.1|14142.1|14135.1|14130.1|142
1748854500000|2025-06-02 08:55:00|14139.6|14134.6|14139.1|14134.1|14150.1|14145.1|14137.6|14132.6|101
1748854800000|2025-06-02 09:00:00|14139.4|14134.4|14129.9|14124.9|14139.4|14134.4|14121.4|14116.4|144
1748855100000|2025-06-02 09:05:00|14128.9|14123.9|14138.9|14133.9|14152.4|14147.4|14121.9|14116.9|65
1748855400000|2025-06-02 09:10:00|14137.7|14132.7|14160.7|14155.7|14160.7|14155.7|14136.7|14131.7|54
1748855700000|2025-06-02 09:15:00|14160.2|14155.2|14152.7|14147.7|14161.7|14156.7|14146.7|14141.7|19
1748856000000|2025-06-02 09:20:00|14150.9|14145.9|14158.9|14153.9|14161.9|14156.9|14150.4|14145.4|22
1748856300000|2025-06-02 09:25:00|14158.4|14153.4|14143.4|14138.4|14158.4|14153.4|14142.9|14137.9|38
1748856600000|2025-06-02 09:30:00|14144.8|14139.8|14149.3|14144.3|14160.3|14155.3|14142.3|14137.3|38
1748856900000|2025-06-02 09:35:00|14148.8|14143.8|14143.8|14138.8|14155.3|14150.3|14142.8|14137.8|17
1748857200000|2025-06-02 09:40:00|14143.3|14138.3|14124.8|14119.8|14146.8|14141.8|14122.3|14117.3|19
1748857500000|2025-06-02 09:45:00|14123.8|14118.8|14115.8|14110.8|14123.8|14118.8|14104.3|14099.3|53
1748857800000|2025-06-02 09:50:00|14117|14112|14120|14115|14121|14116|14113|14108|25
1748858100000|2025-06-02 09:55:00|14120.5|14115.5|14118|14113|14121.5|14116.5|14109.5|14104.5|38
1748858400000|2025-06-02 10:00:00|14117|14112|14111|14106|14122|14117|14103.5|14098.5|48
1748858700000|2025-06-02 10:05:00|14111.5|14106.5|14128|14123|14132|14127|14109|14104|23
1748859000000|2025-06-02 10:10:00|14127.7|14122.7|14129.2|14124.2|14132.7|14127.7|14120.2|14115.2|73
1748859300000|2025-06-02 10:15:00|14128.7|14123.7|14125.7|14120.7|14129.7|14124.7|14118.7|14113.7|23
1748859600000|2025-06-02 10:20:00|14125.4|14120.4|14112.4|14107.4|14125.4|14120.4|14106.9|14101.9|34
1748859900000|2025-06-02 10:25:00|14112.9|14107.9|14125.9|14120.9|14126.4|14121.4|14112.9|14107.9|18
1748860200000|2025-06-02 10:30:00|14126.1|14121.1|14113.6|14108.6|14128.6|14123.6|14110.1|14105.1|29
1748860500000|2025-06-02 10:35:00|14114.1|14109.1|14124.6|14119.6|14124.6|14119.6|14106.6|14101.6|30
1748860800000|2025-06-02 10:40:00|14124.7|14119.7|14126.7|14121.7|14134.7|14129.7|14123.7|14118.7|33
1748861100000|2025-06-02 10:45:00|14126.2|14121.2|14128.7|14123.7|14130.7|14125.7|14123.7|14118.7|15
1748861400000|2025-06-02 10:50:00|14128.9|14123.9|14138.9|14133.9|14138.9|14133.9|14127.9|14122.9|21
1748861700000|2025-06-02 10:55:00|14138.4|14133.4|14141.9|14136.9|14142.4|14137.4|14134.4|14129.4|21
1748862000000|2025-06-02 11:00:00|14141.3|14136.3|14133.3|14128.3|14145.8|14140.8|14131.3|14126.3|15
1748862300000|2025-06-02 11:05:00|14132.8|14127.8|14138.8|14133.8|14140.3|14135.3|14132.8|14127.8|12
1748862600000|2025-06-02 11:10:00|14140.3|14135.3|14145.8|14140.8|14147.3|14142.3|14122.8|14117.8|76
1748862900000|2025-06-02 11:15:00|14145.3|14140.3|14142.8|14137.8|14151.3|14146.3|14141.8|14136.8|33
1748863200000|2025-06-02 11:20:00|14143.3|14138.3|14147.3|14142.3|14149.8|14144.8|14136.3|14131.3|17
1748863500000|2025-06-02 11:25:00|14147.8|14142.8|14136.4|14131.4|14148.3|14143.3|14135.8|14130.8|11
1748863800000|2025-06-02 11:30:00|14134.5|14129.5|14145.5|14140.5|14152.5|14147.5|14133|14128|28
1748864100000|2025-06-02 11:35:00|14146|14141|14143|14138|14150.5|14145.5|14140|14135|39
1748864400000|2025-06-02 11:40:00|14141.6|14136.6|14144.1|14139.1|14150.6|14145.6|14140.1|14135.1|15
1748864700000|2025-06-02 11:45:00|14143.6|14138.6|14139.6|14134.6|14147.1|14142.1|14139.1|14134.1|16
1748865000000|2025-06-02 11:50:00|14140.9|14135.9|14147.4|14142.4|14148.4|14143.4|14140.9|14135.9|17
1748865300000|2025-06-02 11:55:00|14147.9|14142.9|14145.9|14140.9|14150.4|14145.4|14144.9|14139.9|14
1748865600000|2025-06-02 12:00:00|14145.6|14140.6|14148.1|14143.1|14155.1|14150.1|14144.1|14139.1|55
1748865900000|2025-06-02 12:05:00|14148.6|14143.6|14148.6|14143.6|14152.1|14147.1|14143.1|14138.1|26
1748866200000|2025-06-02 12:10:00|14150.4|14145.4|14149.9|14144.9|14158.9|14153.9|14149.4|14144.4|25
1748866500000|2025-06-02 12:15:00|14150.4|14145.4|14138.9|14133.9|14152.9|14147.9|14137.9|14132.9|24
1748866800000|2025-06-02 12:20:00|14139.4|14134.4|14132.4|14127.4|14142.9|14137.9|14130.9|14125.9|21
1748867100000|2025-06-02 12:25:00|14131.9|14126.9|14135.4|14130.4|14139.4|14134.4|14129.4|14124.4|31
1748867400000|2025-06-02 12:30:00|14134.9|14129.9|14128.4|14123.4|14135.9|14130.9|14128.4|14123.4|27
1748867700000|2025-06-02 12:35:00|14128.9|14123.9|14135.4|14130.4|14139.4|14134.4|14124.4|14119.4|23
1748868000000|2025-06-02 12:40:00|14135.1|14130.1|14142.6|14137.6|14143.1|14138.1|14133.6|14128.6|25
1748868300000|2025-06-02 12:45:00|14142.1|14137.1|14128.1|14123.1|14145.1|14140.1|14128.1|14123.1|29
1748868600000|2025-06-02 12:50:00|14128.3|14123.3|14129.3|14124.3|14136.3|14131.3|14123.3|14118.3|21
1748868900000|2025-06-02 12:55:00|14129.8|14124.8|14133.3|14128.3|14136.8|14131.8|14129.8|14124.8|19
1748869200000|2025-06-02 13:00:00|14133|14128|14133.5|14128.5|14144|14139|14131.5|14126.5|46
1748869500000|2025-06-02 13:05:00|14133|14128|14138|14133|14139.5|14134.5|14129.5|14124.5|32
1748869800000|2025-06-02 13:10:00|14138.5|14133.5|14146|14141|14151|14146|14138.5|14133.5|30
1748870100000|2025-06-02 13:15:00|14145.5|14140.5|14145|14140|14147|14142|14140.5|14135.5|28
1748870400000|2025-06-02 13:20:00|14144.5|14139.5|14150.5|14145.5|14158|14153|14144|14139|126
1748870700000|2025-06-02 13:25:00|14150|14145|14140.5|14135.5|14150|14145|14133|14128|43
1748871000000|2025-06-02 13:30:00|14139.9|14134.9|14150.4|14145.4|14153.4|14148.4|14121.4|14116.4|126
1748871300000|2025-06-02 13:35:00|14150.9|14145.9|14155.9|14150.9|14160.4|14155.4|14143.4|14138.4|49
1748871600000|2025-06-02 13:40:00|14154.9|14149.9|14144.4|14139.4|14157.4|14152.4|14135.4|14130.4|44
1748871900000|2025-06-02 13:45:00|14144.9|14139.9|14116.4|14111.4|14145.9|14140.9|14115.9|14110.9|116
1748872200000|2025-06-02 13:50:00|14117.8|14112.8|14116.8|14111.8|14120.8|14115.8|14101.8|14096.8|94
1748872500000|2025-06-02 13:55:00|14117.3|14112.3|14120.3|14115.3|14138.8|14133.8|14115.8|14110.8|61
1748872800000|2025-06-02 14:00:00|14119.4|14114.4|14114.9|14109.9|14120.9|14115.9|14100.4|14095.4|117
1748873100000|2025-06-02 14:05:00|14114.4|14109.4|14128.9|14123.9|14133.9|14128.9|14113.4|14108.4|66
1748873400000|2025-06-02 14:10:00|14128.1|14123.1|14143.6|14138.6|14152.1|14147.1|14126.1|14121.1|73
1748873700000|2025-06-02 14:15:00|14144.1|14139.1|14147.1|14142.1|14151.1|14146.1|14137.1|14132.1|31
1748874000000|2025-06-02 14:20:00|14146|14141|14153|14148|14164.5|14159.5|14143|14138|68
1748874300000|2025-06-02 14:25:00|14153.5|14148.5|14161|14156|14169|14164|14153.5|14148.5|29
1748874600000|2025-06-02 14:30:00|14161.3|14156.3|14168.3|14163.3|14169.8|14164.8|14157.3|14152.3|89
1748874900000|2025-06-02 14:35:00|14169.3|14164.3|14166.8|14161.8|14188.8|14183.8|14165.3|14160.3|142
1748875200000|2025-06-02 14:40:00|14167.9|14162.9|14180.4|14175.4|14187.9|14182.9|14167.4|14162.4|50
1748875500000|2025-06-02 14:45:00|14179.9|14174.9|14190.4|14185.4|14195.4|14190.4|14179.9|14174.9|43
1748875800000|2025-06-02 14:50:00|14190|14185|14196.5|14191.5|14196.5|14191.5|14185|14180|59
1748876100000|2025-06-02 14:55:00|14197|14192|14195.5|14190.5|14200|14195|14191.5|14186.5|44
1748876400000|2025-06-02 15:00:00|14195.6|14190.6|14209.6|14204.6|14212.1|14207.1|14195.1|14190.1|89
1748876700000|2025-06-02 15:05:00|14210.1|14205.1|14216.1|14211.1|14218.1|14213.1|14204.6|14199.6|102
1748877000000|2025-06-02 15:10:00|14215.8|14210.8|14221.3|14216.3|14221.8|14216.8|14211.8|14206.8|40
1748877300000|2025-06-02 15:15:00|14221.8|14216.8|14224.8|14219.8|14225.3|14220.3|14215.8|14210.8|74
1748877600000|2025-06-02 15:20:00|14224.9|14219.9|14231.9|14226.9|14236.9|14231.9|14224.9|14219.9|175
1748877900000|2025-06-02 15:25:00|14232.4|14227.4|14222.9|14217.9|14232.9|14227.9|14219.4|14214.4|197
1748878200000|2025-06-02 15:30:00|14223.9|14216.9|14207.9|14200.9|14227.9|14220.9|14204.9|14198.9|388
1748878500000|2025-06-02 15:35:00|14204.9|14198.9|14201.9|14194.9|14206.9|14200.9|14196.9|14190.9|164
1748878800000|2025-06-02 15:40:00|14200.9|14195.9|14207.9|14201.9|14208.9|14202.9|14199.9|14192.9|55
1748879100000|2025-06-02 15:45:00|14208.9|14202.9|14209.9|14202.9|14210.9|14204.9|14206.9|14199.9|54
1748879400000|2025-06-02 15:50:00|14208.9|14201.9|14214.9|14207.9|14217.9|14210.9|14208.9|14201.9|45
1748879700000|2025-06-02 15:55:00|14213.9|14206.9|14211.9|14204.9|14214.9|14207.9|14199.9|14193.9|38
1748880000000|2025-06-02 16:00:00|14212.9|14205.9|14208.9|14201.9|14217.9|14210.9|14205.9|14198.9|21
1748880300000|2025-06-02 16:05:00|14209.9|14202.9|14214.9|14207.9|14215.9|14208.9|14208.9|14201.9|14
1748880600000|2025-06-02 16:10:00|14213.9|14206.9|14210.9|14203.9|14215.9|14209.9|14209.9|14202.9|1
1748880900000|2025-06-02 16:15:00|14209.9|14202.9|14212.9|14205.9|14212.9|14205.9|14207.9|14201.9|5
1748881200000|2025-06-02 16:20:00|14211.9|14204.9|14209.9|14201.9|14211.9|14204.9|14207.9|14201.9|3
1748881500000|2025-06-02 16:25:00|14208.9|14202.9|14208.9|14201.9|14212.9|14206.9|14203.9|14196.9|23
1748881800000|2025-06-02 16:30:00|14207.9|14200.9|14211.9|14203.9|14211.9|14203.9|14205.9|14198.9|3
1748882100000|2025-06-02 16:35:00|14210.9|14204.9|14210.9|14201.9|14212.9|14204.9|14205.9|14199.9|5
1748882400000|2025-06-02 16:40:00|14209.9|14203.9|14207.9|14200.9|14212.9|14204.9|14207.9|14200.9|6
1748882700000|2025-06-02 16:45:00|14208.9|14201.9|14208.9|14201.9|14212.9|14206.9|14207.9|14199.9|5
1748883000000|2025-06-02 16:50:00|14207.9|14200.9|14217.9|14210.9|14217.9|14211.9|14207.9|14200.9|34
1748883300000|2025-06-02 16:55:00|14216.9|14209.9|14215.9|14208.9|14216.9|14209.9|14210.9|14204.9|23
1748883600000|2025-06-02 17:00:00|14214.9|14209.9|14217.9|14209.9|14217.9|14211.9|14214.9|14206.9|21
1748883900000|2025-06-02 17:05:00|14219.9|14210.9|14226.9|14217.9|14226.9|14217.9|14218.9|14210.9|7
1748884200000|2025-06-02 17:10:00|14224.9|14215.9|14220.9|14211.9|14224.9|14215.9|14219.9|14211.9|9
1748884500000|2025-06-02 17:15:00|14219.9|14212.9|14220.9|14213.9|14222.9|14213.9|14219.9|14210.9|3
1748884800000|2025-06-02 17:20:00|14219.9|14210.9|14222.9|14214.9|14222.9|14214.9|14214.9|14205.9|3
1748885100000|2025-06-02 17:25:00|14221.9|14213.9|14218.9|14211.9|14222.9|14214.9|14216.9|14207.4|2
1748885400000|2025-06-02 17:30:00|14220.9|14212.9|14221.9|14211.9|14222.9|14215.9|14219.9|14210.9|13
1748885700000|2025-06-02 17:35:00|14220.9|14209.9|14219.9|14211.9|14220.9|14211.9|14219.9|14209.9|0
1748886000000|2025-06-02 17:40:00|14218.9|14210.9|14218.9|14209.9|14222.9|14212.9|14215.9|14207.9|3
1748886600000|2025-06-02 17:50:00|14217.9|14207.9|14215.9|14208.9|14217.9|14209.9|14213.9|14204.9|7
1748886900000|2025-06-02 17:55:00|14216.9|14207.9|14220.4|14208.4|14220.4|14213.4|14216.9|14207.9|13
1748887200000|2025-06-02 18:00:00|14220.3|14208.3|14220.4|14208.4|14224.9|14212.9|14218.1|14206.1|0
1748887500000|2025-06-02 18:05:00|14222.6|14210.6|14220.3|14208.3|14224.9|14212.9|14211.4|14199.4|0
1748887800000|2025-06-02 18:10:00|14219.2|14207.2|14230.5|14218.5|14231.6|14219.6|14218.1|14206.1|0
1748888100000|2025-06-02 18:15:00|14229.4|14217.4|14237.3|14225.3|14240.8|14228.8|14229.4|14217.4|0
1748888400000|2025-06-02 18:20:00|14237.2|14225.2|14250.2|14238.2|14255|14243|14237.2|14225.2|0
1748888700000|2025-06-02 18:25:00|14250.1|14238.1|14263|14251|14265.3|14253.3|14250.1|14238.1|0
1748889000000|2025-06-02 18:30:00|14265.2|14253.2|14263.1|14251.1|14267.6|14255.6|14263|14251|0
1748889300000|2025-06-02 18:35:00|14260.9|14248.9|14263|14251|14263.2|14251.2|14258.6|14246.6|0
1748889600000|2025-06-02 18:40:00|14262.9|14250.9|14265.2|14253.2|14267.5|14255.5|14258.5|14246.5|0
1748889900000|2025-06-02 18:45:00|14263|14251|14263|14251|14265.4|14253.4|14263|14251|0
1748890200000|2025-06-02 18:50:00|14260.8|14248.8|14263.1|14251.1|14265.4|14253.4|14260.8|14248.8|0
1748890500000|2025-06-02 18:55:00|14263.2|14251.2|14265.7|14253.7|14266.6|14254.6|14263.2|14251.2|0
1748890800000|2025-06-02 19:00:00|14267.9|14255.9|14268|14256|14270.2|14258.2|14265.7|14253.7|0
1748891100000|2025-06-02 19:05:00|14265.8|14253.8|14268|14256|14270.3|14258.3|14263.5|14251.5|0
1748891400000|2025-06-02 19:10:00|14268.1|14256.1|14267.9|14255.9|14270.2|14258.2|14265.7|14253.7|0
1748891700000|2025-06-02 19:15:00|14268|14256|14267.9|14255.9|14270.2|14258.2|14267.9|14255.9|0
1748892000000|2025-06-02 19:20:00|14265.7|14253.7|14276.9|14264.9|14276.9|14264.9|14265.7|14253.7|0
1748892300000|2025-06-02 19:25:00|14276.8|14264.8|14272.4|14260.4|14276.9|14264.9|14270.2|14258.2|0
1748892600000|2025-06-02 19:30:00|14270.2|14258.2|14267.8|14255.8|14271.3|14259.3|14267.8|14255.8|0
1748892900000|2025-06-02 19:35:00|14267.7|14255.7|14267.8|14255.8|14270.1|14258.1|14265.6|14253.6|0
1748893200000|2025-06-02 19:40:00|14267.7|14255.7|14267.8|14255.8|14270.1|14258.1|14265.5|14253.5|0
1748893500000|2025-06-02 19:45:00|14267.9|14255.9|14265.6|14253.6|14267.9|14255.9|14265.5|14253.5|0
1748893800000|2025-06-02 19:50:00|14265.7|14253.7|14263.3|14251.3|14270.2|14258.2|14261|14249|0
1748894100000|2025-06-02 19:55:00|14263.4|14251.4|14284.6|14272.6|14286.8|14274.8|14263.2|14251.2|0
1748894400000|2025-06-02 20:00:00|14285|14273|14289.5|14277.5|14294.5|14282.5|14284.3|14272.3|0
1748894700000|2025-06-02 20:05:00|14290|14278|14290.7|14278.7|14292.4|14280.4|14287.9|14275.9|0
1748895000000|2025-06-02 20:10:00|14291|14279|14291.9|14279.9|14292.3|14280.3|14289.4|14277.4|0
1748895300000|2025-06-02 20:15:00|14292.3|14280.3|14295.9|14283.9|14298.4|14286.4|14291.9|14279.9|0
1748895600000|2025-06-02 20:20:00|14295.5|14283.5|14294.8|14282.8|14296.8|14284.8|14294.3|14282.3|0
1748895900000|2025-06-02 20:25:00|14295.2|14283.2|14293.3|14281.3|14295.2|14283.2|14292.2|14280.2|0
1748896200000|2025-06-02 20:30:00|14293.1|14281.1|14285|14273|14293.1|14281.1|14284.5|14272.5|0
1748896500000|2025-06-02 20:35:00|14284.5|14272.5|14284.5|14272.5|14285.4|14273.4|14282.5|14270.5|0
1748896800000|2025-06-02 20:40:00|14284.1|14272.1|14285.4|14273.4|14285.7|14273.7|14284.1|14272.1|0
1748897100000|2025-06-02 20:45:00|14284.5|14272.5|14284.5|14272.5|14285.4|14273.4|14283.4|14271.4|0
1748897400000|2025-06-02 20:50:00|14283.6|14271.6|14257.3|14245.3|14284.5|14272.5|14257.3|14245.3|0
1748897700000|2025-06-02 20:55:00|14257.8|14245.8|14258.7|14246.7|14260.3|14248.3|14256.6|14244.6|0
1748898000000|2025-06-02 21:00:00|14258.9|14246.9|14258.9|14246.9|14259.4|14247.4|14258.2|14246.2|0
1748898300000|2025-06-02 21:05:00|14259.1|14247.1|14259.6|14247.6|14259.8|14247.8|14259.1|14247.1|0
1748898600000|2025-06-02 21:10:00|14259.4|14247.4|14259.6|14247.6|14259.8|14247.8|14259.4|14247.4|0
1748898900000|2025-06-02 21:15:00|14260.5|14248.5|14260.5|14248.5|14260.5|14248.5|14259.8|14247.8|0
1748899200000|2025-06-02 21:20:00|14260.3|14248.3|14260.5|14248.5|14260.7|14248.7|14260.3|14248.3|0
1748899500000|2025-06-02 21:25:00|14260.3|14248.3|14260.5|14248.5|14260.5|14248.5|14260.3|14248.3|0
1748899800000|2025-06-02 21:30:00|14260.7|14248.7|14261.4|14249.4|14261.4|14249.4|14260.7|14248.7|0
1748900100000|2025-06-02 21:35:00|14261.6|14249.6|14261.7|14249.7|14264.1|14252.1|14261.6|14249.6|0
1748900400000|2025-06-02 21:40:00|14261.3|14249.3|14261.7|14249.7|14261.7|14249.7|14261|14249|0
1748900700000|2025-06-02 21:45:00|14261.3|14249.3|14260.8|14248.8|14261.7|14249.7|14260.8|14248.8|0
1748901000000|2025-06-02 21:50:00|14261|14249|14261.9|14249.9|14261.9|14249.9|14260.6|14248.6|0
1748901300000|2025-06-02 21:55:00|14261.7|14249.7|14260.1|14248.1|14261.7|14249.7|14260.1|14248.1|0
1748901600000|2025-06-02 22:00:00|14260|14248|14252.5|14240.5|14260|14248|14252.5|14240.5|0
1748901900000|2025-06-02 22:05:00|14252.2|14240.2|14252.5|14240.5|14254.1|14242.1|14252.2|14240.2|0
1748902200000|2025-06-02 22:10:00|14252.9|14240.9|14251|14239|14252.9|14240.9|14250.3|14238.3|0
1748902500000|2025-06-02 22:15:00|14251.5|14239.5|14253.5|14241.5|14253.5|14241.5|14250.3|14238.3|0
1748902800000|2025-06-02 22:20:00|14253.7|14241.7|14250.6|14238.6|14253.9|14241.9|14250.3|14238.3|0
1748903100000|2025-06-02 22:25:00|14250.3|14238.3|14247.9|14235.9|14252.6|14240.6|14246.3|14234.3|0
1748903400000|2025-06-02 22:30:00|14248.3|14236.3|14248.3|14236.3|14249.9|14237.9|14247.2|14235.2|0
1748903700000|2025-06-02 22:35:00|14248.5|14236.5|14248.3|14236.3|14249.9|14237.9|14247.9|14235.9|0
1748904000000|2025-06-02 22:40:00|14248.5|14236.5|14248.5|14236.5|14250.1|14238.1|14247.9|14235.9|0
1748904300000|2025-06-02 22:45:00|14248.3|14236.3|14248.5|14236.5|14249.4|14237.4|14247.9|14235.9|0
1748904600000|2025-06-02 22:50:00|14248.6|14236.6|14248.3|14236.3|14249|14237|14247.9|14235.9|0
1748904900000|2025-06-02 22:55:00|14247.9|14235.9|14247|14235|14248.3|14236.3|14246.5|14234.5|0
1748905200000|2025-06-02 23:00:00|14246.9|14234.9|14249|14237|14249.4|14237.4|14244.9|14232.9|0
1748905500000|2025-06-02 23:05:00|14248.3|14236.3|14249|14237|14249.4|14237.4|14245.4|14233.4|0
1748905800000|2025-06-02 23:10:00|14249.2|14237.2|14247.9|14235.9|14251.5|14239.5|14247|14235|0
1748906100000|2025-06-02 23:15:00|14247.8|14235.8|14245.4|14233.4|14247.9|14235.9|14243.4|14231.4|0
1748906400000|2025-06-02 23:20:00|14245.2|14233.2|14243.2|14231.2|14246.5|14234.5|14242.8|14230.8|0
1748906700000|2025-06-02 23:25:00|14243.7|14231.7|14252.8|14240.8|14252.8|14240.8|14226.3|14214.3|0
1748907000000|2025-06-02 23:30:00|14252.9|14240.9|14242.7|14230.7|14253.7|14241.7|14242|14230|0
1748907300000|2025-06-02 23:35:00|14242.5|14230.5|14238.7|14226.7|14243.6|14231.6|14237.3|14225.3|0
1748907600000|2025-06-02 23:40:00|14238.6|14226.6|14241.8|14229.8|14243.2|14231.2|14237.5|14225.5|0
1748907900000|2025-06-02 23:45:00|14242.5|14230.5|14238.7|14226.7|14243.2|14231.2|14237.8|14225.8|0
1748908200000|2025-06-02 23:50:00|14238.9|14226.9|14233.5|14221.5|14239.1|14227.1|14233.3|14221.3|0
1748908500000|2025-06-02 23:55:00|14233.7|14221.7|14233.3|14221.3|14233.7|14221.7|14231.9|14219.9|0
1748908800000|2025-06-03 00:00:00|14233.7|14221.7|14234|14222|14234|14222|14229.9|14217.9|0
1748909100000|2025-06-03 00:05:00|14233.5|14221.5|14230.8|14218.8|14233.8|14221.8|14230.4|14218.4|0
1748909400000|2025-06-03 00:10:00|14230.4|14218.4|14231.7|14219.7|14232.9|14220.9|14229|14217|0
1748909700000|2025-06-03 00:15:00|14231.3|14219.3|14233.4|14221.4|14238.7|14226.7|14230.8|14218.8|0
1748910000000|2025-06-03 00:20:00|14231.2|14219.2|14240.9|14228.9|14240.9|14228.9|14226.8|14214.8|0
1748910300000|2025-06-03 00:25:00|14238.7|14226.7|14234.2|14222.2|14240.9|14228.9|14234.2|14222.2|0
1748910600000|2025-06-03 00:30:00|14236.4|14224.4|14240.8|14228.8|14240.9|14228.9|14234.2|14222.2|0
1748910900000|2025-06-03 00:35:00|14240.9|14228.9|14240.8|14228.8|14243.1|14231.1|14239.7|14227.7|0
1748911200000|2025-06-03 00:40:00|14240.9|14228.9|14243.1|14231.1|14245.3|14233.3|14240.9|14228.9|0
1748911500000|2025-06-03 00:45:00|14242|14230|14240.9|14228.9|14243.1|14231.1|14240.9|14228.9|0
1748911800000|2025-06-03 00:50:00|14240.8|14228.8|14238.6|14226.6|14240.9|14228.9|14238.6|14226.6|0
1748912100000|2025-06-03 00:55:00|14239.7|14227.7|14240.8|14228.8|14240.8|14228.8|14239.7|14227.7|0
1748912400000|2025-06-03 01:00:00|14243|14231|14238.6|14226.6|14243|14231|14238.6|14226.6|0
1748912700000|2025-06-03 01:05:00|14238.7|14226.7|14238.6|14226.6|14240.9|14228.9|14238.6|14226.6|0
1748913000000|2025-06-03 01:10:00|14238.7|14226.7|14240.9|14228.9|14240.9|14228.9|14238.6|14226.6|0
1748913300000|2025-06-03 01:15:00|14240.8|14228.8|14238.7|14226.7|14240.9|14228.9|14236.5|14224.5|0
1748913600000|2025-06-03 01:20:00|14238.8|14226.8|14236.5|14224.5|14238.8|14226.8|14236.5|14224.5|0
1748913900000|2025-06-03 01:25:00|14238.7|14226.7|14238.7|14226.7|14238.7|14226.7|14236.5|14224.5|0
1748914200000|2025-06-03 01:30:00|14239.8|14227.8|14234.2|14222.2|14240.9|14228.9|14232.1|14220.1|0
1748914500000|2025-06-03 01:35:00|14234.3|14222.3|14234.3|14222.3|14234.3|14222.3|14232|14220|0
1748914800000|2025-06-03 01:40:00|14232.1|14220.1|14236.6|14224.6|14236.6|14224.6|14232|14220|0
1748915100000|2025-06-03 01:45:00|14236.5|14224.5|14230|14218|14236.5|14224.5|14230|14218|0
1748915400000|2025-06-03 01:50:00|14232.1|14220.1|14232.2|14220.2|14234.4|14222.4|14232.1|14220.1|0
1748915700000|2025-06-03 01:55:00|14232.1|14220.1|14232.1|14220.1|14232.2|14220.2|14229.9|14217.9|0
1748916000000|2025-06-03 02:00:00|14234.3|14222.3|14227.7|14215.7|14234.4|14222.4|14227.7|14215.7|0
1748916300000|2025-06-03 02:05:00|14226.6|14214.6|14225.5|14213.5|14227.7|14215.7|14225.5|14213.5|0
1748916600000|2025-06-03 02:10:00|14227.7|14215.7|14222.9|14210.9|14227.7|14215.7|14220.7|14208.7|0
1748916900000|2025-06-03 02:15:00|14221.8|14209.8|14221.7|14209.7|14222.9|14210.9|14220.6|14208.6|0
1748917200000|2025-06-03 02:20:00|14220.6|14208.6|14220.6|14208.6|14220.6|14208.6|14220.6|14208.6|0
1748917500000|2025-06-03 02:25:00|14220.5|14208.5|14217.2|14205.2|14220.5|14208.5|14216.1|14204.1|0
1748917800000|2025-06-03 02:30:00|14216.1|14204.1|14220.5|14208.5|14220.5|14208.5|14213.8|14201.8|0
1748918100000|2025-06-03 02:35:00|14220.6|14208.6|14222.8|14210.8|14222.9|14210.9|14220.6|14208.6|0
1748918400000|2025-06-03 02:40:00|14220.6|14208.6|14222.8|14210.8|14222.8|14210.8|14220.6|14208.6|0
1748918700000|2025-06-03 02:45:00|14220.6|14208.6|14220.6|14208.6|14222.8|14210.8|14220.6|14208.6|0
1748919000000|2025-06-03 02:50:00|14222.8|14210.8|14220.6|14208.6|14222.8|14210.8|14220.6|14208.6|0
1748919300000|2025-06-03 02:55:00|14222.8|14210.8|14218.8|14206.8|14222.8|14210.8|14218.8|14206.8|0
1748919600000|2025-06-03 03:00:00|14220.9|14208.9|14221|14209|14221|14209|14218.7|14206.7|0
1748919900000|2025-06-03 03:05:00|14218.8|14206.8|14218.8|14206.8|14221|14209|14218.8|14206.8|0
1748920200000|2025-06-03 03:10:00|14219.9|14207.9|14212.2|14200.2|14221|14209|14212.2|14200.2|0
1748920500000|2025-06-03 03:15:00|14214.4|14202.4|14214.4|14202.4|14216.6|14204.6|14212.2|14200.2|0
1748920800000|2025-06-03 03:20:00|14214.3|14202.3|14211.5|14199.5|14214.4|14202.4|14211.5|14199.5|0
1748921100000|2025-06-03 03:25:00|14211.4|14199.4|14209.2|14197.2|14211.4|14199.4|14207|14195|0
1748921400000|2025-06-03 03:30:00|14208.5|14196.5|14213|14201|14213|14201|14208.5|14196.5|0
1748921700000|2025-06-03 03:35:00|14213.1|14201.1|14214.2|14202.2|14217.5|14205.5|14213|14201|0
1748922000000|2025-06-03 03:40:00|14215.3|14203.3|14217.5|14205.5|14217.5|14205.5|14213.1|14201.1|0
1748922300000|2025-06-03 03:45:00|14218.6|14206.6|14217.4|14205.4|14219.7|14207.7|14217.4|14205.4|0
1748922600000|2025-06-03 03:50:00|14217.5|14205.5|14215.3|14203.3|14217.5|14205.5|14215.2|14203.2|0
1748922900000|2025-06-03 03:55:00|14213.1|14201.1|14215.3|14203.3|14215.3|14203.3|14213.1|14201.1|0
1748923200000|2025-06-03 04:00:00|14217.4|14205.4|14213|14201|14217.5|14205.5|14213|14201|0
1748923500000|2025-06-03 04:05:00|14213.1|14201.1|14213|14201|14213.1|14201.1|14213|14201|0
1748923800000|2025-06-03 04:10:00|14213.1|14201.1|14213|14201|14213.1|14201.1|14213|14201|0
1748924100000|2025-06-03 04:15:00|14213.1|14201.1|14213|14201|14213.1|14201.1|14210.8|14198.8|0
1748924700000|2025-06-03 04:25:00|14210.8|14198.8|14210.7|14198.7|14210.8|14198.8|14210.7|14198.7|0
1748925000000|2025-06-03 04:30:00|14210.8|14198.8|14208.6|14196.6|14210.8|14198.8|14208.5|14196.5|0
1748925300000|2025-06-03 04:35:00|14210.7|14198.7|14210.8|14198.8|14210.8|14198.8|14208.6|14196.6|0
1748925600000|2025-06-03 04:40:00|14210.7|14198.7|14210.7|14198.7|14210.8|14198.8|14208.5|14196.5|0
1748925900000|2025-06-03 04:45:00|14210.8|14198.8|14213|14201|14215.2|14203.2|14210.8|14198.8|0
1748926200000|2025-06-03 04:50:00|14210.8|14198.8|14208.5|14196.5|14210.8|14198.8|14208.5|14196.5|0
1748926500000|2025-06-03 04:55:00|14210.7|14198.7|14212.9|14200.9|14212.9|14200.9|14208.5|14196.5|0
1748926800000|2025-06-03 05:00:00|14215.1|14203.1|14213|14201|14215.2|14203.2|14210.7|14198.7|0
1748927100000|2025-06-03 05:05:00|14211.9|14199.9|14210.8|14198.8|14213.1|14201.1|14210.8|14198.8|0
1748927400000|2025-06-03 05:10:00|14209.7|14197.7|14213|14201|14213|14201|14208.6|14196.6|0
1748927700000|2025-06-03 05:15:00|14210.8|14198.8|14206.4|14194.4|14210.8|14198.8|14206.4|14194.4|0
1748928000000|2025-06-03 05:20:00|14207.5|14195.5|14208.7|14196.7|14208.7|14196.7|14206.4|14194.4|0
1748928300000|2025-06-03 05:25:00|14208.6|14196.6|14206.4|14194.4|14208.7|14196.7|14206.4|14194.4|0
1748928600000|2025-06-03 05:30:00|14208.6|14196.6|14202.1|14190.1|14213.1|14201.1|14202.1|14190.1|0
1748928900000|2025-06-03 05:35:00|14203.2|14191.2|14206.5|14194.5|14206.5|14194.5|14202.1|14190.1|0
1748929200000|2025-06-03 05:40:00|14208.7|14196.7|14208.8|14196.8|14211|14199|14207.8|14195.8|0
1748929500000|2025-06-03 05:45:00|14208.9|14196.9|14211.1|14199.1|14211.1|14199.1|14208.8|14196.8|0
1748929800000|2025-06-03 05:50:00|14213.3|14201.3|14213.3|14201.3|14215.5|14203.5|14213.3|14201.3|0
1748930100000|2025-06-03 05:55:00|14213.2|14201.2|14229.9|14217.9|14229.9|14217.9|14211.1|14199.1|0
1748930400000|2025-06-03 06:00:00|14227.7|14215.7|14231|14226|14231|14226|14222|14215.7|11
1748930700000|2025-06-03 06:05:00|14231.5|14226.5|14229.5|14224.5|14235|14230|14223.5|14218.5|17
1748931000000|2025-06-03 06:10:00|14229|14224|14227|14222|14234.5|14229.5|14224|14219|9
1748931300000|2025-06-03 06:15:00|14226.5|14221.5|14229|14224|14229|14224|14224.5|14219.5|3
1748931600000|2025-06-03 06:20:00|14228.5|14223.5|14225|14220|14234|14229|14225|14220|14
1748931900000|2025-06-03 06:25:00|14225.5|14220.5|14222|14217|14226.5|14221.5|14222|14217|10
1748932200000|2025-06-03 06:30:00|14224|14219|14233|14228|14233|14228|14224|14219|6
1748932500000|2025-06-03 06:35:00|14234.5|14229.5|14236.5|14231.5|14236.5|14231.5|14234.5|14229.5|1
1748932800000|2025-06-03 06:40:00|14237|14232|14238|14233|14242|14237|14236.5|14231.5|9
1748933100000|2025-06-03 06:45:00|14239|14234|14249|14244|14249|14244|14239|14234|8
1748933400000|2025-06-03 06:50:00|14245|14240|14250.5|14245.5|14251|14246|14245|14240|6
1748933700000|2025-06-03 06:55:00|14248.5|14243.5|14237|14232|14248.5|14243.5|14230|14225|55
1748934000000|2025-06-03 07:00:00|14236.5|14231.5|14245.5|14240.5|14253.5|14248.5|14230.5|14225.5|260
1748934300000|2025-06-03 07:05:00|14244.5|14239.5|14212|14207|14244.5|14239.5|14209|14204|214
1748934600000|2025-06-03 07:10:00|14212.5|14207.5|14212|14207|14218|14213|14207|14202|105
1748934900000|2025-06-03 07:15:00|14211.5|14206.5|14176.5|14171.5|14217|14212|14176|14171|160
1748935200000|2025-06-03 07:20:00|14177.3|14172.3|14136.8|14131.8|14180.8|14175.8|14135.8|14130.8|205
1748935500000|2025-06-03 07:25:00|14136.3|14131.3|14129.3|14124.3|14143.8|14138.8|14107.3|14102.3|244
1748935800000|2025-06-03 07:30:00|14129.9|14124.9|14143.4|14138.4|14157.9|14152.9|14127.4|14122.4|242
1748936100000|2025-06-03 07:35:00|14143.9|14138.9|14140.9|14135.9|14146.4|14141.4|14125.4|14120.4|109
1748936400000|2025-06-03 07:40:00|14140.5|14135.5|14125.5|14120.5|14149|14144|14122.5|14117.5|236
1748936700000|2025-06-03 07:45:00|14126.5|14121.5|14140.5|14135.5|14148|14143|14124|14119|87
1748937000000|2025-06-03 07:50:00|14140.2|14135.2|14143.7|14138.7|14145.2|14140.2|14125.7|14120.7|106
1748937300000|2025-06-03 07:55:00|14144.2|14139.2|14135.2|14130.2|14145.7|14140.7|14124.7|14119.7|106
1748937600000|2025-06-03 08:00:00|14136|14131|14150|14145|14152.5|14147.5|14127.5|14122.5|112
1748937900000|2025-06-03 08:05:00|14150.5|14145.5|14152.5|14147.5|14155.5|14150.5|14140|14135|86
1748938200000|2025-06-03 08:10:00|14152|14147|14125|14120|14152.5|14147.5|14121|14116|142
1748938500000|2025-06-03 08:15:00|14124.5|14119.5|14121.5|14116.5|14136.5|14131.5|14112|14107|135
1748938800000|2025-06-03 08:20:00|14120.7|14115.7|14132.7|14127.7|14144.7|14139.7|14120.7|14115.7|80
1748939100000|2025-06-03 08:25:00|14134.7|14129.7|14136.7|14131.7|14147.7|14142.7|14133.2|14128.2|82
1748939400000|2025-06-03 08:30:00|14134.8|14129.8|14134.3|14129.3|14136.3|14131.3|14125.3|14120.3|144
1748939700000|2025-06-03 08:35:00|14133.8|14128.8|14139.8|14134.8|14148.8|14143.8|14131.8|14126.8|148
1748940000000|2025-06-03 08:40:00|14140.3|14135.3|14131.8|14126.8|14142.8|14137.8|14118.3|14113.3|130
1748940300000|2025-06-03 08:45:00|14132.3|14127.3|14119.8|14114.8|14133.8|14128.8|14108.3|14103.3|155
1748940600000|2025-06-03 08:50:00|14120.3|14115.3|14126.8|14121.8|14130.8|14125.8|14112.3|14107.3|137
1748940900000|2025-06-03 08:55:00|14128.8|14123.8|14128.3|14123.3|14134.8|14129.8|14124.8|14119.8|93
1748941200000|2025-06-03 09:00:00|14127.8|14122.8|14134.8|14129.8|14149.8|14144.8|14127.8|14122.8|117
1748941500000|2025-06-03 09:05:00|14134.3|14129.3|14122.8|14117.8|14139.3|14134.3|14121.3|14116.3|107
1748941800000|2025-06-03 09:10:00|14123.3|14118.3|14114.8|14109.8|14125.3|14120.3|14111.3|14106.3|121
1748942100000|2025-06-03 09:15:00|14116.8|14111.8|14118.8|14113.8|14127.8|14122.8|14105.3|14100.3|84
1748942400000|2025-06-03 09:20:00|14119.3|14114.3|14114.8|14109.8|14124.8|14119.8|14109.8|14104.8|30
1748942700000|2025-06-03 09:25:00|14115.3|14110.3|14110.8|14105.8|14124.8|14119.8|14110.8|14105.8|15
1748943000000|2025-06-03 09:30:00|14111.3|14106.3|14114.8|14109.8|14114.8|14109.8|14105.8|14100.8|13
1748943300000|2025-06-03 09:35:00|14113.8|14108.8|14133.8|14128.8|14135.8|14130.8|14113.8|14108.8|54
1748943600000|2025-06-03 09:40:00|14135.8|14130.8|14140.8|14135.8|14145.8|14140.8|14135.8|14130.8|31
1748943900000|2025-06-03 09:45:00|14141.3|14136.3|14139.8|14134.8|14144.3|14139.3|14132.8|14127.8|28
1748944200000|2025-06-03 09:50:00|14139.3|14134.3|14146.3|14141.3|14151.3|14146.3|14139.3|14134.3|30
1748944500000|2025-06-03 09:55:00|14146.8|14141.8|14145.8|14140.8|14148.3|14143.3|14137.3|14132.3|124
1748944800000|2025-06-03 10:00:00|14146.3|14141.3|14152.3|14147.3|14163.3|14158.3|14143.8|14138.8|63
1748945100000|2025-06-03 10:05:00|14151.8|14146.8|14148.8|14143.8|14158.3|14153.3|14144.3|14139.3|16
1748945400000|2025-06-03 10:10:00|14149.6|14144.6|14146.6|14141.6|14152.1|14147.1|14135.6|14130.6|36
1748945700000|2025-06-03 10:15:00|14146.1|14141.1|14145.6|14140.6|14150.6|14145.6|14140.6|14135.6|16
1748946000000|2025-06-03 10:20:00|14145.3|14140.3|14134.8|14129.8|14145.3|14140.3|14133.8|14128.8|23
1748946300000|2025-06-03 10:25:00|14134.3|14129.3|14150.3|14145.3|14150.8|14145.8|14134.3|14129.3|21
1748946600000|2025-06-03 10:30:00|14150.5|14145.5|14149|14144|14156|14151|14148|14143|36
1748946900000|2025-06-03 10:35:00|14149.5|14144.5|14151.5|14146.5|14153.5|14148.5|14144.5|14139.5|22
1748947200000|2025-06-03 10:40:00|14151.6|14146.6|14143.6|14138.6|14152.6|14147.6|14141.6|14136.6|29
1748947500000|2025-06-03 10:45:00|14144.1|14139.1|14141.6|14136.6|14148.6|14143.6|14137.6|14132.6|17
1748947800000|2025-06-03 10:50:00|14142.6|14137.6|14142.6|14137.6|14144.6|14139.6|14133.6|14128.6|17
1748948100000|2025-06-03 10:55:00|14143.1|14138.1|14145.6|14140.6|14151.6|14146.6|14143.1|14138.1|42
1748948400000|2025-06-03 11:00:00|14145|14140|14131|14126|14148|14143|14126|14121|46
1748948700000|2025-06-03 11:05:00|14130.5|14125.5|14119|14114|14130.5|14125.5|14117.5|14112.5|90
1748949000000|2025-06-03 11:10:00|14119.5|14114.5|14113|14108|14121|14116|14107.5|14102.5|71
1748949300000|2025-06-03 11:15:00|14112.5|14107.5|14095|14090|14113.5|14108.5|14092.5|14087.5|40
1748949600000|2025-06-03 11:20:00|14094|14089|14084.5|14079.5|14095|14090|14082|14077|131
1748949900000|2025-06-03 11:25:00|14086|14081|14086|14081|14089|14084|14081|14076|63
1748950200000|2025-06-03 11:30:00|14085.5|14080.5|14093.5|14088.5|14094|14089|14080|14075|32
1748950500000|2025-06-03 11:35:00|14092|14087|14096|14091|14097|14092|14085|14080|38
1748950800000|2025-06-03 11:40:00|14097.1|14092.1|14103.1|14098.1|14107.1|14102.1|14097.1|14092.1|28
1748951100000|2025-06-03 11:45:00|14104.1|14099.1|14103.6|14098.6|14108.6|14103.6|14101.1|14096.1|50
1748951400000|2025-06-03 11:50:00|14103.1|14098.1|14091.6|14086.6|14103.1|14098.1|14089.6|14084.6|40
1748951700000|2025-06-03 11:55:00|14092.1|14087.1|14096.6|14091.6|14100.6|14095.6|14091.1|14086.1|10
1748952000000|2025-06-03 12:00:00|14097.3|14092.3|14099.8|14094.8|14106.8|14101.8|14097.3|14092.3|19
1748952300000|2025-06-03 12:05:00|14100.3|14095.3|14093.3|14088.3|14106.3|14101.3|14093.3|14088.3|17
1748952600000|2025-06-03 12:10:00|14093.2|14088.2|14095.7|14090.7|14099.7|14094.7|14088.7|14083.7|16
1748952900000|2025-06-03 12:15:00|14095.2|14090.2|14093.2|14088.2|14099.2|14094.2|14092.2|14087.2|31
1748953200000|2025-06-03 12:20:00|14093.5|14088.5|14107.5|14102.5|14108|14103|14093.5|14088.5|33
1748953500000|2025-06-03 12:25:00|14108|14103|14104.5|14099.5|14108.5|14103.5|14099.5|14094.5|40
1748953800000|2025-06-03 12:30:00|14103.8|14098.8|14094.3|14089.3|14107.3|14102.3|14092.8|14087.8|44
1748954100000|2025-06-03 12:35:00|14094.8|14089.8|14109.8|14104.8|14109.8|14104.8|14092.8|14087.8|40
1748954400000|2025-06-03 12:40:00|14109.3|14104.3|14103.3|14098.3|14109.3|14104.3|14099.8|14094.8|35
1748954700000|2025-06-03 12:45:00|14102.8|14097.8|14102.8|14097.8|14106.8|14101.8|14093.8|14088.8|48
1748955000000|2025-06-03 12:50:00|14103.9|14098.9|14104.4|14099.4|14111.9|14106.9|14097.9|14092.9|35
1748955300000|2025-06-03 12:55:00|14107.9|14102.9|14112.4|14107.4|14112.4|14107.4|14106.9|14101.9|46
1748955600000|2025-06-03 13:00:00|14111.2|14106.2|14121.7|14116.7|14122.7|14117.7|14107.7|14102.7|41
1748955900000|2025-06-03 13:05:00|14122.2|14117.2|14118.7|14113.7|14127.2|14122.2|14118.7|14113.7|49
1748956200000|2025-06-03 13:10:00|14119.2|14114.2|14117.7|14112.7|14122.7|14117.7|14115.7|14110.7|30
1748956500000|2025-06-03 13:15:00|14118.2|14113.2|14106.7|14101.7|14121.2|14116.2|14105.7|14100.7|21
1748956800000|2025-06-03 13:20:00|14107.7|14102.7|14099.7|14094.7|14112.7|14107.7|14097.7|14092.7|44
1748957100000|2025-06-03 13:25:00|14097.2|14092.2|14101.7|14096.7|14103.7|14098.7|14090.7|14085.7|64
1748957400000|2025-06-03 13:30:00|14102.2|14097.2|14105.2|14100.2|14109.2|14104.2|14088.7|14083.7|81
1748957700000|2025-06-03 13:35:00|14105.7|14100.7|14107.2|14102.2|14114.7|14109.7|14102.2|14097.2|43
1748958000000|2025-06-03 13:40:00|14107.7|14102.7|14116.2|14111.2|14119.2|14114.2|14105.2|14100.2|40
1748958300000|2025-06-03 13:45:00|14115.7|14110.7|14092.7|14087.7|14117.7|14112.7|14092.7|14087.7|88
1748958600000|2025-06-03 13:50:00|14091.8|14086.8|14098.3|14093.3|14100.3|14095.3|14088.3|14083.3|74
1748958900000|2025-06-03 13:55:00|14098.8|14093.8|14091.3|14086.3|14100.3|14095.3|14086.8|14081.8|74
1748959200000|2025-06-03 14:00:00|14091.9|14086.9|14095.9|14090.9|14101.9|14096.9|14087.4|14082.4|102
1748959500000|2025-06-03 14:05:00|14096.4|14091.4|14095.4|14090.4|14100.9|14095.9|14083.4|14078.4|100
1748959800000|2025-06-03 14:10:00|14095.7|14090.7|14104.7|14099.7|14108.2|14103.2|14095.7|14090.7|42
1748960100000|2025-06-03 14:15:00|14104.2|14099.2|14113.7|14108.7|14115.2|14110.2|14102.2|14097.2|55
1748960400000|2025-06-03 14:20:00|14112.7|14107.7|14112.7|14107.7|14115.7|14110.7|14108.2|14103.2|62
1748960700000|2025-06-03 14:25:00|14112.2|14107.2|14118.2|14113.2|14120.2|14115.2|14107.2|14102.2|99
1748961000000|2025-06-03 14:30:00|14119.5|14114.5|14107|14102|14124|14119|14103.5|14098.5|44
1748961300000|2025-06-03 14:35:00|14106.5|14101.5|14103|14098|14109.5|14104.5|14101.5|14096.5|61
1748961600000|2025-06-03 14:40:00|14102.8|14097.8|14103.3|14098.3|14107.8|14102.8|14097.3|14092.3|140
1748961900000|2025-06-03 14:45:00|14103.8|14098.8|14096.8|14091.8|14106.8|14101.8|14092.3|14087.3|66
1748962200000|2025-06-03 14:50:00|14096.7|14091.7|14101.2|14096.2|14104.2|14099.2|14088.2|14083.2|58
1748962500000|2025-06-03 14:55:00|14101.7|14096.7|14096.7|14091.7|14103.7|14098.7|14096.2|14091.2|41
1748962800000|2025-06-03 15:00:00|14098.7|14093.7|14097.2|14092.2|14101.2|14096.2|14094.7|14089.7|59
1748963100000|2025-06-03 15:05:00|14096.7|14091.7|14100.7|14095.7|14105.7|14100.7|14093.2|14088.2|88
1748963400000|2025-06-03 15:10:00|14100.2|14095.2|14102.7|14097.7|14107.2|14102.2|14097.2|14092.2|118
1748963700000|2025-06-03 15:15:00|14103.2|14098.2|14105.7|14100.7|14106.7|14101.7|14096.2|14091.2|108
1748964000000|2025-06-03 15:20:00|14106.3|14101.3|14116.3|14111.3|14117.8|14112.8|14105.3|14100.3|94
1748964300000|2025-06-03 15:25:00|14116.8|14111.8|14121.3|14116.3|14124.3|14119.3|14114.3|14109.3|230
1748964600000|2025-06-03 15:30:00|14122.3|14115.3|14135.3|14129.3|14136.3|14129.3|14114.3|14107.3|522
1748964900000|2025-06-03 15:35:00|14133.3|14126.3|14122.3|14116.3|14133.3|14126.3|14119.3|14113.3|143
1748965200000|2025-06-03 15:40:00|14123.3|14115.3|14125.3|14119.3|14129.3|14122.3|14121.3|14114.3|50
1748965500000|2025-06-03 15:45:00|14124.3|14118.3|14124.3|14117.3|14128.3|14121.3|14123.3|14117.3|44
1748965800000|2025-06-03 15:50:00|14123.3|14116.3|14122.3|14115.3|14124.3|14117.3|14118.3|14112.3|15
1748966100000|2025-06-03 15:55:00|14121.3|14116.3|14126.3|14119.3|14127.3|14120.3|14121.3|14114.3|12
1748966400000|2025-06-03 16:00:00|14125.3|14118.3|14123.3|14116.3|14125.3|14119.3|14120.3|14113.3|2
1748966700000|2025-06-03 16:05:00|14125.3|14117.3|14125.3|14118.3|14127.3|14121.3|14123.3|14116.3|25
1748967000000|2025-06-03 16:10:00|14126.3|14119.3|14122.3|14116.3|14126.3|14120.3|14121.3|14114.3|10
1748967300000|2025-06-03 16:15:00|14120.3|14115.3|14123.3|14116.3|14128.3|14121.3|14120.3|14113.3|19
1748967600000|2025-06-03 16:20:00|14122.3|14115.3|14124.3|14117.3|14124.3|14117.3|14119.3|14112.3|13
1748967900000|2025-06-03 16:25:00|14125.3|14118.3|14128.3|14122.3|14128.3|14122.3|14123.3|14116.3|12
1748968200000|2025-06-03 16:30:00|14129.3|14121.3|14133.3|14126.3|14133.3|14126.3|14127.3|14120.3|21
1748968500000|2025-06-03 16:35:00|14132.3|14125.3|14131.3|14124.3|14134.3|14128.3|14130.3|14123.3|4
1748968800000|2025-06-03 16:40:00|14130.3|14123.3|14130.3|14123.3|14130.3|14123.3|14128.3|14121.3|2
1748969100000|2025-06-03 16:45:00|14128.3|14124.3|14130.3|14123.3|14131.3|14124.3|14126.3|14119.3|16
1748969400000|2025-06-03 16:50:00|14131.3|14124.3|14132.3|14125.3|14134.3|14127.3|14129.3|14122.3|15
1748969700000|2025-06-03 16:55:00|14131.3|14126.3|14135.3|14128.3|14135.3|14128.3|14131.3|14125.3|9
1748970000000|2025-06-03 17:00:00|14134.3|14127.3|14134.3|14127.3|14135.3|14128.3|14132.3|14125.3|5
1748970300000|2025-06-03 17:05:00|14135.3|14128.3|14136.3|14129.3|14139.3|14133.3|14135.3|14127.3|7
1748970600000|2025-06-03 17:10:00|14137.3|14130.3|14138.3|14130.3|14139.3|14132.3|14136.3|14129.3|7
1748970900000|2025-06-03 17:15:00|14139.3|14131.3|14141.3|14134.3|14142.3|14135.3|14139.3|14131.3|4
1748971200000|2025-06-03 17:20:00|14140.3|14133.3|14143.3|14136.3|14143.3|14136.3|14140.3|14133.3|2
1748971500000|2025-06-03 17:25:00|14142.3|14135.3|14141.3|14134.3|14143.3|14137.3|14140.3|14133.3|5
1748971800000|2025-06-03 17:30:00|14140.3|14133.3|14142.3|14133.3|14142.3|14135.3|14139.3|14133.3|6
1748972100000|2025-06-03 17:35:00|14140.3|14132.3|14141.3|14132.3|14142.3|14133.3|14139.3|14132.3|3
1748972400000|2025-06-03 17:40:00|14143.3|14133.3|14139.3|14132.3|14143.3|14136.3|14139.3|14132.3|7
1748972700000|2025-06-03 17:45:00|14140.3|14133.3|14139.3|14132.3|14140.3|14133.3|14139.3|14132.3|5
1748973000000|2025-06-03 17:50:00|14137.3|14130.3|14141.3|14134.3|14141.3|14134.3|14135.3|14128.3|20
1748973300000|2025-06-03 17:55:00|14144.3|14136.3|14142.7|14130.7|14144.3|14136.3|14138.3|14130.7|12
1748973600000|2025-06-03 18:00:00|14142.8|14130.8|14139.8|14127.8|14142.8|14130.8|14131.2|14119.2|0
1748973900000|2025-06-03 18:05:00|14140.9|14128.9|14137.4|14125.4|14140.9|14128.9|14135.2|14123.2|0
1748974200000|2025-06-03 18:10:00|14137.5|14125.5|14134.5|14122.5|14137.5|14125.5|14128.5|14116.5|0
1748974500000|2025-06-03 18:15:00|14134.4|14122.4|14138.3|14126.3|14138.4|14126.4|14131.6|14119.6|0
1748974800000|2025-06-03 18:20:00|14138.4|14126.4|14140.6|14128.6|14140.6|14128.6|14138.3|14126.3|0
1748975100000|2025-06-03 18:25:00|14140.5|14128.5|14140.8|14128.8|14143|14131|14138.3|14126.3|0
1748975400000|2025-06-03 18:30:00|14141.9|14129.9|14143|14131|14143.1|14131.1|14140.8|14128.8|0
1748975700000|2025-06-03 18:35:00|14142.9|14130.9|14143|14131|14143.1|14131.1|14140.7|14128.7|0
1748976000000|2025-06-03 18:40:00|14142.9|14130.9|14145.4|14133.4|14145.4|14133.4|14140.7|14128.7|0
1748976300000|2025-06-03 18:45:00|14145.3|14133.3|14144.8|14132.8|14145.4|14133.4|14144.8|14132.8|0
1748976600000|2025-06-03 18:50:00|14144.7|14132.7|14142.5|14130.5|14144.8|14132.8|14142.4|14130.4|0
1748976900000|2025-06-03 18:55:00|14142.6|14130.6|14144.7|14132.7|14144.8|14132.8|14142.5|14130.5|0
1748977200000|2025-06-03 19:00:00|14144.8|14132.8|14140.4|14128.4|14144.9|14132.9|14140.3|14128.3|0
1748977500000|2025-06-03 19:05:00|14141.4|14129.4|14142.5|14130.5|14142.6|14130.6|14140.3|14128.3|0
1748977800000|2025-06-03 19:10:00|14141.4|14129.4|14144|14132|14144.1|14132.1|14138|14126|0
1748978100000|2025-06-03 19:15:00|14144.1|14132.1|14144.1|14132.1|14146.3|14134.3|14141.8|14129.8|0
1748978400000|2025-06-03 19:20:00|14144|14132|14144|14132|14144.1|14132.1|14141.8|14129.8|0
1748978700000|2025-06-03 19:25:00|14144.1|14132.1|14144.2|14132.2|14144.2|14132.2|14141.7|14129.7|0
1748979000000|2025-06-03 19:30:00|14144.1|14132.1|14144.1|14132.1|14144.2|14132.2|14141.9|14129.9|0
1748979300000|2025-06-03 19:35:00|14144.2|14132.2|14145.7|14133.7|14146.4|14134.4|14144.2|14132.2|0
1748979600000|2025-06-03 19:40:00|14145.8|14133.8|14141.4|14129.4|14145.8|14133.8|14139.1|14127.1|0
1748979900000|2025-06-03 19:45:00|14141.3|14129.3|14136.9|14124.9|14141.4|14129.4|14136.7|14124.7|0
1748980200000|2025-06-03 19:50:00|14134.7|14122.7|14141.4|14129.4|14143.7|14131.7|14134.5|14122.5|0
1748980500000|2025-06-03 19:55:00|14139.2|14127.2|14143.6|14131.6|14146|14134|14139.1|14127.1|0
1748980800000|2025-06-03 20:00:00|14144.7|14132.7|14138.7|14126.7|14144.7|14132.7|14136.2|14124.2|0
1748981100000|2025-06-03 20:05:00|14138.6|14126.6|14136.2|14124.2|14139.8|14127.8|14134.9|14122.9|0
1748981400000|2025-06-03 20:10:00|14135.8|14123.8|14137.8|14125.8|14140.7|14128.7|14135.8|14123.8|0
1748981700000|2025-06-03 20:15:00|14138.2|14126.2|14134.6|14122.6|14140.2|14128.2|14134.6|14122.6|0
1748982000000|2025-06-03 20:20:00|14134.9|14122.9|14136.2|14124.2|14137.8|14125.8|14134.6|14122.6|0
1748982300000|2025-06-03 20:25:00|14136.6|14124.6|14136.2|14124.2|14137.8|14125.8|14135.3|14123.3|0
1748982600000|2025-06-03 20:30:00|14136.6|14124.6|14136.2|14124.2|14138.2|14126.2|14134.9|14122.9|0
1748982900000|2025-06-03 20:35:00|14135.8|14123.8|14140.7|14128.7|14142.2|14130.2|14135.8|14123.8|0
1748983200000|2025-06-03 20:40:00|14142.2|14130.2|14146.2|14134.2|14146.9|14134.9|14140.2|14128.2|0
1748983500000|2025-06-03 20:45:00|14144.7|14132.7|14142.2|14130.2|14144.9|14132.9|14140.9|14128.9|0
1748983800000|2025-06-03 20:50:00|14142.7|14130.7|14141.8|14129.8|14142.7|14130.7|14139.3|14127.3|0
1748984100000|2025-06-03 20:55:00|14141.3|14129.3|14142.2|14130.2|14143.8|14131.8|14140.9|14128.9|0
1748984400000|2025-06-03 21:00:00|14141.8|14129.8|14141.6|14129.6|14142.7|14130.7|14140.9|14128.9|0
1748984700000|2025-06-03 21:05:00|14141.3|14129.3|14142.7|14130.7|14142.7|14130.7|14141.1|14129.1|0
1748985000000|2025-06-03 21:10:00|14143.1|14131.1|14142.9|14130.9|14143.6|14131.6|14142.7|14130.7|0
1748985300000|2025-06-03 21:15:00|14143.3|14131.3|14142.7|14130.7|14143.8|14131.8|14142.7|14130.7|0
1748985600000|2025-06-03 21:20:00|14143.1|14131.1|14142.9|14130.9|14143.6|14131.6|14142.9|14130.9|0
1748985900000|2025-06-03 21:25:00|14143.6|14131.6|14142.2|14130.2|14143.6|14131.6|14142|14130|0
1748986200000|2025-06-03 21:30:00|14142|14130|14142.7|14130.7|14142.7|14130.7|14142|14130|0
1748986500000|2025-06-03 21:35:00|14142.9|14130.9|14142|14130|14142.9|14130.9|14141.8|14129.8|0
1748986800000|2025-06-03 21:40:00|14142.2|14130.2|14143.4|14131.4|14144.7|14132.7|14141.8|14129.8|0
1748987100000|2025-06-03 21:45:00|14143.6|14131.6|14143.1|14131.1|14143.6|14131.6|14143.1|14131.1|0
1748987400000|2025-06-03 21:50:00|14142.9|14130.9|14144|14132|14144.3|14132.3|14142.9|14130.9|0
1748987700000|2025-06-03 21:55:00|14143.6|14131.6|14143.6|14131.6|14144.3|14132.3|14142.9|14130.9|0
1748988000000|2025-06-03 22:00:00|14143.5|14131.5|14144.6|14132.6|14146.9|14134.9|14141.6|14129.6|0
1748988300000|2025-06-03 22:05:00|14144.4|14132.4|14146.2|14134.2|14147.3|14135.3|14143.7|14131.7|0
1748988600000|2025-06-03 22:10:00|14146|14134|14148|14136|14148.7|14136.7|14145.6|14133.6|0
1748988900000|2025-06-03 22:15:00|14148.2|14136.2|14147.1|14135.1|14149.6|14137.6|14146.5|14134.5|0
1748989200000|2025-06-03 22:20:00|14146.4|14134.4|14148.7|14136.7|14150.7|14138.7|14144.9|14132.9|0
1748989500000|2025-06-03 22:25:00|14149.1|14137.1|14151.8|14139.8|14152.5|14140.5|14148|14136|0
1748989800000|2025-06-03 22:30:00|14152|14140|14153.9|14141.9|14154.3|14142.3|14151.4|14139.4|0
1748990100000|2025-06-03 22:35:00|14153.8|14141.8|14152.3|14140.3|14155.6|14143.6|14152.1|14140.1|0
1748990400000|2025-06-03 22:40:00|14152.7|14140.7|14152.9|14140.9|14152.9|14140.9|14150.9|14138.9|0
1748990700000|2025-06-03 22:45:00|14153.1|14141.1|14150.4|14138.4|14153.8|14141.8|14149.6|14137.6|0
1748991000000|2025-06-03 22:50:00|14150.2|14138.2|14151.1|14139.1|14152.5|14140.5|14149.6|14137.6|0
1748991300000|2025-06-03 22:55:00|14151.3|14139.3|14149.6|14137.6|14152.5|14140.5|14149.6|14137.6|0
1748991600000|2025-06-03 23:00:00|14150|14138|14148.2|14136.2|14150|14138|14144|14132|0
1748991900000|2025-06-03 23:05:00|14148.4|14136.4|14150.7|14138.7|14151.3|14139.3|14147.5|14135.5|0
1748992200000|2025-06-03 23:10:00|14150.4|14138.4|14152|14140|14154.2|14142.2|14150.4|14138.4|0
1748992500000|2025-06-03 23:15:00|14151.8|14139.8|14152|14140|14152.7|14140.7|14149.5|14137.5|0
1748992800000|2025-06-03 23:20:00|14151.8|14139.8|14153.3|14141.3|14153.3|14141.3|14151.8|14139.8|0
1748993100000|2025-06-03 23:25:00|14153.4|14141.4|14152|14140|14153.6|14141.6|14152|14140|0
1748993400000|2025-06-03 23:30:00|14151.8|14139.8|14147.1|14135.1|14153.6|14141.6|14146.7|14134.7|0
1748993700000|2025-06-03 23:35:00|14146.7|14134.7|14151.8|14139.8|14152.2|14140.2|14146.4|14134.4|0
1748994000000|2025-06-03 23:40:00|14152|14140|14149.1|14137.1|14152.2|14140.2|14147.6|14135.6|0
1748994300000|2025-06-03 23:45:00|14148.7|14136.7|14147.6|14135.6|14151.8|14139.8|14147.6|14135.6|0
1748994600000|2025-06-03 23:50:00|14148|14136|14149.1|14137.1|14150.7|14138.7|14145.8|14133.8|0
1748994900000|2025-06-03 23:55:00|14148.9|14136.9|14150|14138|14150.7|14138.7|14148|14136|0
1748995200000|2025-06-04 00:00:00|14149.8|14137.8|14152.3|14140.3|14156.7|14144.7|14146.9|14134.9|0
1748995500000|2025-06-04 00:05:00|14152|14140|14147.9|14135.9|14154.9|14142.9|14147.9|14135.9|0
1748995800000|2025-06-04 00:10:00|14148|14136|14142.8|14130.8|14148.6|14136.6|14141.2|14129.2|0
1748996100000|2025-06-04 00:15:00|14142.6|14130.6|14140.9|14128.9|14145.3|14133.3|14140.9|14128.9|0
1748996400000|2025-06-04 00:20:00|14139.8|14127.8|14138.8|14126.8|14143.1|14131.1|14138.7|14126.7|0
1748996700000|2025-06-04 00:25:00|14138.7|14126.7|14138.3|14126.3|14141|14129|14138.3|14126.3|0
1748997000000|2025-06-04 00:30:00|14138.4|14126.4|14138.4|14126.4|14140.6|14128.6|14134|14122|0
1748997300000|2025-06-04 00:35:00|14139.5|14127.5|14140.6|14128.6|14140.6|14128.6|14138.4|14126.4|0
1748997600000|2025-06-04 00:40:00|14140.5|14128.5|14140.6|14128.6|14142.7|14130.7|14137.2|14125.2|0
1748997900000|2025-06-04 00:45:00|14141.7|14129.7|14142.8|14130.8|14142.8|14130.8|14140.6|14128.6|0
1748998200000|2025-06-04 00:50:00|14145|14133|14143.9|14131.9|14145|14133|14140.6|14128.6|0
1748998500000|2025-06-04 00:55:00|14142.8|14130.8|14138.3|14126.3|14143.9|14131.9|14138.3|14126.3|0
1748998800000|2025-06-04 01:00:00|14140.5|14128.5|14138.4|14126.4|14142.8|14130.8|14138.4|14126.4|0
1748999100000|2025-06-04 01:05:00|14137.3|14125.3|14139.5|14127.5|14140.6|14128.6|14136.2|14124.2|0
1748999400000|2025-06-04 01:10:00|14138.4|14126.4|14141.7|14129.7|14142.8|14130.8|14136.2|14124.2|0
1748999700000|2025-06-04 01:15:00|14140.6|14128.6|14142.7|14130.7|14145|14133|14140.6|14128.6|0
1749000000000|2025-06-04 01:20:00|14144.9|14132.9|14144.9|14132.9|14144.9|14132.9|14142.7|14130.7|0
1749000300000|2025-06-04 01:25:00|14142.7|14130.7|14140.6|14128.6|14142.8|14130.8|14139.5|14127.5|0
1749000600000|2025-06-04 01:30:00|14140.5|14128.5|14140.5|14128.5|14140.5|14128.5|14138.3|14126.3|0
1749000900000|2025-06-04 01:35:00|14141.6|14129.6|14140.4|14128.4|14142.7|14130.7|14140.4|14128.4|0
1749001200000|2025-06-04 01:40:00|14138.3|14126.3|14140.4|14128.4|14140.4|14128.4|14138.2|14126.2|0
1749001500000|2025-06-04 01:45:00|14140.5|14128.5|14143.6|14131.6|14144.7|14132.7|14140.4|14128.4|0
1749001800000|2025-06-04 01:50:00|14144.7|14132.7|14140.5|14128.5|14144.7|14132.7|14138.2|14126.2|0
1749002100000|2025-06-04 01:55:00|14140.4|14128.4|14142.7|14130.7|14144.9|14132.9|14140.4|14128.4|0
1749002400000|2025-06-04 02:00:00|14142.6|14130.6|14142.6|14130.6|14142.7|14130.7|14140.5|14128.5|0
1749002700000|2025-06-04 02:05:00|14143.7|14131.7|14142.6|14130.6|14143.7|14131.7|14142.6|14130.6|0
1749003000000|2025-06-04 02:10:00|14142.7|14130.7|14142.6|14130.6|14144.8|14132.8|14140.4|14128.4|0
1749003300000|2025-06-04 02:15:00|14142.5|14130.5|14142.6|14130.6|14142.6|14130.6|14140.4|14128.4|0
1749003600000|2025-06-04 02:20:00|14142.5|14130.5|14142.6|14130.6|14143.7|14131.7|14142.5|14130.5|0
1749003900000|2025-06-04 02:25:00|14144.8|14132.8|14142.6|14130.6|14144.8|14132.8|14142.6|14130.6|0
1749004200000|2025-06-04 02:30:00|14143.7|14131.7|14144.9|14132.9|14144.9|14132.9|14142.6|14130.6|0
1749004500000|2025-06-04 02:35:00|14144.8|14132.8|14142.7|14130.7|14144.8|14132.8|14142.6|14130.6|0
1749004800000|2025-06-04 02:40:00|14142.6|14130.6|14143|14131|14143|14131|14142.6|14130.6|0
1749005100000|2025-06-04 02:45:00|14142.9|14130.9|14143|14131|14143|14131|14142.9|14130.9|0
1749005400000|2025-06-04 02:50:00|14142.9|14130.9|14142.9|14130.9|14142.9|14130.9|14142.8|14130.8|0
1749005700000|2025-06-04 02:55:00|14142.8|14130.8|14140.7|14128.7|14142.8|14130.8|14140.7|14128.7|0
1749006000000|2025-06-04 03:00:00|14142.9|14130.9|14138.5|14126.5|14142.9|14130.9|14138.5|14126.5|0
1749006300000|2025-06-04 03:05:00|14140.7|14128.7|14140.7|14128.7|14140.8|14128.8|14138.6|14126.6|0
1749006600000|2025-06-04 03:10:00|14138.6|14126.6|14142.9|14130.9|14143|14131|14138.5|14126.5|0
1749006900000|2025-06-04 03:15:00|14145.1|14133.1|14145.1|14133.1|14145.1|14133.1|14142.9|14130.9|0
1749007200000|2025-06-04 03:20:00|14142.9|14130.9|14140.7|14128.7|14142.9|14130.9|14140.7|14128.7|0
1749007500000|2025-06-04 03:25:00|14142.9|14130.9|14140.7|14128.7|14142.9|14130.9|14140.7|14128.7|0
1749007800000|2025-06-04 03:30:00|14138.5|14126.5|14138.5|14126.5|14138.5|14126.5|14138.5|14126.5|0
1749008100000|2025-06-04 03:35:00|14138.6|14126.6|14140.7|14128.7|14140.8|14128.8|14138.5|14126.5|0
1749008400000|2025-06-04 03:40:00|14140.8|14128.8|14142.8|14130.8|14142.8|14130.8|14140.7|14128.7|0
1749008700000|2025-06-04 03:45:00|14142.9|14130.9|14145|14133|14145|14133|14142.8|14130.8|0
1749009000000|2025-06-04 03:50:00|14147.2|14135.2|14145|14133|14147.2|14135.2|14145|14133|0
1749009300000|2025-06-04 03:55:00|14146.1|14134.1|14145|14133|14147.2|14135.2|14145|14133|0
1749009600000|2025-06-04 04:00:00|14142.8|14130.8|14145|14133|14147.2|14135.2|14142.8|14130.8|0
1749009900000|2025-06-04 04:05:00|14142.8|14130.8|14147.1|14135.1|14147.1|14135.1|14142.8|14130.8|0
1749010200000|2025-06-04 04:10:00|14147.2|14135.2|14147.3|14135.3|14147.3|14135.3|14147.2|14135.2|0
1749010500000|2025-06-04 04:15:00|14147.4|14135.4|14147.3|14135.3|14147.4|14135.4|14147.3|14135.3|0
1749011100000|2025-06-04 04:25:00|14147.2|14135.2|14147.3|14135.3|14147.3|14135.3|14147.2|14135.2|0
1749011400000|2025-06-04 04:30:00|14145.1|14133.1|14145.1|14133.1|14145.1|14133.1|14145.1|14133.1|0
1749011700000|2025-06-04 04:35:00|14142.9|14130.9|14142.8|14130.8|14145|14133|14142.8|14130.8|0
1749012000000|2025-06-04 04:40:00|14142.9|14130.9|14145|14133|14145.1|14133.1|14142.9|14130.9|0
1749012300000|2025-06-04 04:45:00|14142.8|14130.8|14142.8|14130.8|14142.8|14130.8|14142.8|14130.8|0
1749012600000|2025-06-04 04:50:00|14145|14133|14145|14133|14146.1|14134.1|14143.9|14131.9|0
1749012900000|2025-06-04 04:55:00|14144.9|14132.9|14142.8|14130.8|14144.9|14132.9|14142.8|14130.8|0
1749013500000|2025-06-04 05:05:00|14145|14133|14147.2|14135.2|14147.2|14135.2|14142.8|14130.8|0
1749013800000|2025-06-04 05:10:00|14148.3|14136.3|14149.4|14137.4|14149.4|14137.4|14148.3|14136.3|0
1749014100000|2025-06-04 05:15:00|14149.3|14137.3|14149.3|14137.3|14149.4|14137.4|14149.3|14137.3|0
1749014400000|2025-06-04 05:20:00|14149.4|14137.4|14152.3|14140.3|14152.4|14140.4|14149.4|14137.4|0
1749014700000|2025-06-04 05:25:00|14152.4|14140.4|14152.5|14140.5|14154.7|14142.7|14152.3|14140.3|0
1749015000000|2025-06-04 05:30:00|14150.4|14138.4|14150.4|14138.4|14150.4|14138.4|14148.2|14136.2|0
1749015300000|2025-06-04 05:35:00|14150.3|14138.3|14154.7|14142.7|14156.9|14144.9|14150.3|14138.3|0
1749015600000|2025-06-04 05:40:00|14156.9|14144.9|14156.8|14144.8|14156.9|14144.9|14154.6|14142.6|0
1749015900000|2025-06-04 05:45:00|14154.7|14142.7|14156.7|14144.7|14159|14147|14154.6|14142.6|0
1749016200000|2025-06-04 05:50:00|14157.8|14145.8|14160|14148|14160|14148|14156.7|14144.7|0
1749016500000|2025-06-04 05:55:00|14161.1|14149.1|14163.3|14151.3|14165.4|14153.4|14158.9|14146.9|0
1749016800000|2025-06-04 06:00:00|14165.4|14153.4|14167.7|14162.7|14174.1|14164.2|14156.2|14151.2|29
1749017100000|2025-06-04 06:05:00|14168.2|14163.2|14169.7|14164.7|14170.2|14165.2|14167.2|14162.2|0
1749017400000|2025-06-04 06:10:00|14169.2|14164.2|14175.2|14170.2|14175.7|14170.7|14169.2|14164.2|18
1749017700000|2025-06-04 06:15:00|14175.7|14170.7|14157.2|14152.2|14176.2|14171.2|14157.2|14152.2|12
1749018000000|2025-06-04 06:20:00|14157.7|14152.7|14149.2|14144.2|14161.7|14156.7|14149.2|14144.2|7
1749018300000|2025-06-04 06:25:00|14149.7|14144.7|14150.7|14145.7|14152.2|14147.2|14145.7|14140.7|1
1749018600000|2025-06-04 06:30:00|14146.7|14141.7|14154.7|14149.7|14155.7|14150.7|14146.7|14141.7|2
1749018900000|2025-06-04 06:35:00|14156.7|14151.7|14152.2|14147.2|14156.7|14151.7|14150.2|14145.2|5
1749019200000|2025-06-04 06:40:00|14152.7|14147.7|14166.7|14161.7|14166.7|14161.7|14152.2|14147.2|9
1749019500000|2025-06-04 06:45:00|14167.2|14162.2|14162.2|14157.2|14167.7|14162.7|14158.2|14153.2|10
1749019800000|2025-06-04 06:50:00|14163.7|14158.7|14175.7|14170.7|14175.7|14170.7|14163.7|14158.7|11
1749020100000|2025-06-04 06:55:00|14175.2|14170.2|14168.7|14163.7|14175.2|14170.2|14153.7|14148.7|32
1749020400000|2025-06-04 07:00:00|14175.7|14170.7|14164.7|14159.7|14194.2|14189.2|14149.7|14144.7|204
1749020700000|2025-06-04 07:05:00|14166.7|14161.7|14157.7|14152.7|14171.7|14166.7|14157.2|14152.2|115
1749021000000|2025-06-04 07:10:00|14158.2|14153.2|14163.7|14158.7|14165.7|14160.7|14143.7|14138.7|119
1749021300000|2025-06-04 07:15:00|14163.2|14158.2|14162.2|14157.2|14169.7|14164.7|14151.2|14146.2|140
1749021600000|2025-06-04 07:20:00|14163.2|14158.2|14150.2|14145.2|14169.2|14164.2|14148.2|14143.2|89
1749021900000|2025-06-04 07:25:00|14149.2|14144.2|14164.2|14159.2|14168.2|14163.2|14149.2|14144.2|86
1749022200000|2025-06-04 07:30:00|14164.7|14159.7|14167.2|14162.2|14181.2|14176.2|14164.2|14159.2|106
1749022500000|2025-06-04 07:35:00|14166.7|14161.7|14168.2|14163.2|14169.7|14164.7|14160.2|14155.2|58
1749022800000|2025-06-04 07:40:00|14167.7|14162.7|14173.2|14168.2|14176.7|14171.7|14162.2|14157.2|47
1749023100000|2025-06-04 07:45:00|14175.2|14170.2|14158.2|14153.2|14176.2|14171.2|14153.2|14148.2|76
1749023400000|2025-06-04 07:50:00|14156.9|14151.9|14157.4|14152.4|14163.9|14158.9|14152.9|14147.9|52
1749023700000|2025-06-04 07:55:00|14157.9|14152.9|14170.9|14165.9|14172.4|14167.4|14156.9|14151.9|60
1749024000000|2025-06-04 08:00:00|14169.2|14164.2|14175.2|14170.2|14185.2|14180.2|14168.2|14163.2|120
1749024300000|2025-06-04 08:05:00|14176.2|14171.2|14161.7|14156.7|14177.2|14172.2|14158.2|14153.2|111
1749024600000|2025-06-04 08:10:00|14162.3|14157.3|14159.8|14154.8|14165.8|14160.8|14152.8|14147.8|54
1749024900000|2025-06-04 08:15:00|14160.3|14155.3|14155.8|14150.8|14162.8|14157.8|14150.8|14145.8|58
1749025200000|2025-06-04 08:20:00|14154.8|14149.8|14157.8|14152.8|14158.8|14153.8|14150.8|14145.8|33
1749025500000|2025-06-04 08:25:00|14158.3|14153.3|14158.8|14153.8|14171.3|14166.3|14157.8|14152.8|36
1749025800000|2025-06-04 08:30:00|14159|14154|14137.5|14132.5|14159|14154|14130.5|14125.5|65
1749026100000|2025-06-04 08:35:00|14137|14132|14143|14138|14149|14144|14137|14132|42
1749026400000|2025-06-04 08:40:00|14144.5|14139.5|14140.5|14135.5|14149.5|14144.5|14138.5|14133.5|34
1749026700000|2025-06-04 08:45:00|14141|14136|14141.5|14136.5|14148.5|14143.5|14136.5|14131.5|42
1749027000000|2025-06-04 08:50:00|14140.8|14135.8|14145.8|14140.8|14145.8|14140.8|14133.8|14128.8|51
1749027300000|2025-06-04 08:55:00|14144.3|14139.3|14141.3|14136.3|14147.8|14142.8|14132.8|14127.8|54
1749027600000|2025-06-04 09:00:00|14142.1|14137.1|14143.6|14138.6|14145.1|14140.1|14132.1|14127.1|54
1749027900000|2025-06-04 09:05:00|14144.1|14139.1|14137.6|14132.6|14147.6|14142.6|14133.6|14128.6|47
1749028200000|2025-06-04 09:10:00|14137.3|14132.3|14153.3|14148.3|14156.3|14151.3|14137.3|14132.3|109
1749028500000|2025-06-04 09:15:00|14153.8|14148.8|14157.3|14152.3|14159.3|14154.3|14151.3|14146.3|47
1749028800000|2025-06-04 09:20:00|14156.8|14151.8|14147.3|14142.3|14161.3|14156.3|14145.8|14140.8|54
1749029100000|2025-06-04 09:25:00|14147.8|14142.8|14150.8|14145.8|14154.8|14149.8|14145.3|14140.3|28
1749029400000|2025-06-04 09:30:00|14150.2|14145.2|14153.7|14148.7|14154.7|14149.7|14148.7|14143.7|16
1749029700000|2025-06-04 09:35:00|14153.2|14148.2|14149.2|14144.2|14156.2|14151.2|14146.2|14141.2|36
1749030000000|2025-06-04 09:40:00|14149.3|14144.3|14139.8|14134.8|14149.8|14144.8|14138.3|14133.3|36
1749030300000|2025-06-04 09:45:00|14140.3|14135.3|14128.8|14123.8|14141.8|14136.8|14124.8|14119.8|52
1749030600000|2025-06-04 09:50:00|14130.6|14125.6|14128.6|14123.6|14139.6|14134.6|14126.6|14121.6|47
1749030900000|2025-06-04 09:55:00|14129.1|14124.1|14118.6|14113.6|14133.6|14128.6|14115.6|14110.6|62
1749031200000|2025-06-04 10:00:00|14116.9|14111.9|14117.9|14112.9|14119.4|14114.4|14107.9|14102.9|41
1749031500000|2025-06-04 10:05:00|14117.4|14112.4|14100.9|14095.9|14117.4|14112.4|14097.9|14092.9|54
1749031800000|2025-06-04 10:10:00|14101.3|14096.3|14082.3|14077.3|14104.3|14099.3|14075.3|14070.3|55
1749032100000|2025-06-04 10:15:00|14081.8|14076.8|14088.3|14083.3|14094.3|14089.3|14078.3|14073.3|46
1749032400000|2025-06-04 10:20:00|14087.5|14082.5|14084.5|14079.5|14087.5|14082.5|14067.5|14062.5|77
1749032700000|2025-06-04 10:25:00|14085|14080|14087.5|14082.5|14093.5|14088.5|14085|14080|47
1749033000000|2025-06-04 10:30:00|14088|14083|14083.5|14078.5|14089|14084|14077.5|14072.5|58
1749033300000|2025-06-04 10:35:00|14083|14078|14091.5|14086.5|14093.5|14088.5|14083|14078|34
1749033600000|2025-06-04 10:40:00|14091.1|14086.1|14087.1|14082.1|14093.1|14088.1|14086.1|14081.1|37
1749033900000|2025-06-04 10:45:00|14086.6|14081.6|14099.1|14094.1|14101.1|14096.1|14083.1|14078.1|38
1749034200000|2025-06-04 10:50:00|14098.8|14093.8|14094.8|14089.8|14102.8|14097.8|14093.8|14088.8|42
1749034500000|2025-06-04 10:55:00|14094.3|14089.3|14107.3|14102.3|14107.3|14102.3|14090.8|14085.8|49
1749034800000|2025-06-04 11:00:00|14106.9|14101.9|14094.4|14089.4|14110.9|14105.9|14087.4|14082.4|63
1749035100000|2025-06-04 11:05:00|14093.9|14088.9|14087.4|14082.4|14094.4|14089.4|14086.4|14081.4|35
1749035400000|2025-06-04 11:10:00|14087.6|14082.6|14089.6|14084.6|14092.1|14087.1|14082.6|14077.6|43
1749035700000|2025-06-04 11:15:00|14089.1|14084.1|14095.6|14090.6|14096.6|14091.6|14083.6|14078.6|34
1749036000000|2025-06-04 11:20:00|14096.9|14091.9|14087.9|14082.9|14097.9|14092.9|14080.9|14075.9|39
1749036300000|2025-06-04 11:25:00|14087.4|14082.4|14080.9|14075.9|14089.9|14084.9|14080.4|14075.4|48
1749036600000|2025-06-04 11:30:00|14082.4|14077.4|14087.9|14082.9|14093.4|14088.4|14080.4|14075.4|42
1749036900000|2025-06-04 11:35:00|14090.4|14085.4|14097.4|14092.4|14099.4|14094.4|14089.4|14084.4|53
1749037200000|2025-06-04 11:40:00|14096.9|14091.9|14099.4|14094.4|14101.4|14096.4|14089.4|14084.4|45
1749037500000|2025-06-04 11:45:00|14098.9|14093.9|14109.4|14104.4|14109.4|14104.4|14096.4|14091.4|44
1749037800000|2025-06-04 11:50:00|14109.9|14104.9|14105.4|14100.4|14112.4|14107.4|14100.4|14095.4|34
1749038100000|2025-06-04 11:55:00|14104.9|14099.9|14095.4|14090.4|14106.4|14101.4|14095.4|14090.4|8
1749038400000|2025-06-04 12:00:00|14094.5|14089.5|14096.5|14091.5|14102.5|14097.5|14091|14086|17
1749038700000|2025-06-04 12:05:00|14096|14091|14088.5|14083.5|14100.5|14095.5|14087.5|14082.5|13
1749039000000|2025-06-04 12:10:00|14088.4|14083.4|14085.4|14080.4|14091.9|14086.9|14084.9|14079.9|17
1749039300000|2025-06-04 12:15:00|14084.4|14079.4|14076.4|14071.4|14084.4|14079.4|14065.4|14060.4|99
1749039600000|2025-06-04 12:20:00|14076|14071|14067.5|14062.5|14078|14073|14064|14059|64
1749039900000|2025-06-04 12:25:00|14067|14062|14070|14065|14077|14072|14066|14061|36
1749040200000|2025-06-04 12:30:00|14069.2|14064.2|14065.2|14060.2|14073.2|14068.2|14058.2|14053.2|46
1749040500000|2025-06-04 12:35:00|14066.2|14061.2|14075.2|14070.2|14078.2|14073.2|14061.2|14056.2|56
1749040800000|2025-06-04 12:40:00|14074.6|14069.6|14075.6|14070.6|14075.6|14070.6|14064.6|14059.6|54
1749041100000|2025-06-04 12:45:00|14075.1|14070.1|14069.6|14064.6|14079.6|14074.6|14069.6|14064.6|40
1749041400000|2025-06-04 12:50:00|14070.4|14065.4|14086.9|14081.9|14087.4|14082.4|14064.4|14059.4|57
1749041700000|2025-06-04 12:55:00|14086.4|14081.4|14087.4|14082.4|14088.9|14083.9|14078.4|14073.4|50
1749042000000|2025-06-04 13:00:00|14085.7|14080.7|14065.7|14060.7|14087.2|14082.2|14065.7|14060.7|32
1749042300000|2025-06-04 13:05:00|14066.2|14061.2|14060.7|14055.7|14073.2|14068.2|14059.7|14054.7|49
1749042600000|2025-06-04 13:10:00|14060.2|14055.2|14066.7|14061.7|14069.7|14064.7|14059.7|14054.7|26
1749042900000|2025-06-04 13:15:00|14067.2|14062.2|14068.7|14063.7|14073.2|14068.2|14065.7|14060.7|25
1749043200000|2025-06-04 13:20:00|14069.2|14064.2|14058.7|14053.7|14074.7|14069.7|14055.2|14050.2|30
1749043500000|2025-06-04 13:25:00|14059.2|14054.2|14046.2|14041.2|14061.7|14056.7|14040.2|14035.2|77
1749043800000|2025-06-04 13:30:00|14049.7|14044.7|14040.7|14035.7|14053.7|14048.7|14034.7|14029.7|147
1749044100000|2025-06-04 13:35:00|14040.2|14035.2|14058.2|14053.2|14060.2|14055.2|14038.7|14033.7|131
1749044400000|2025-06-04 13:40:00|14057.7|14052.7|14059.7|14054.7|14069.7|14064.7|14056.7|14051.7|91
1749044700000|2025-06-04 13:45:00|14059.2|14054.2|14085.2|14080.2|14087.7|14082.7|14058.7|14053.7|103
1749045000000|2025-06-04 13:50:00|14085.4|14080.4|14077.9|14072.9|14093.9|14088.9|14076.9|14071.9|61
1749045300000|2025-06-04 13:55:00|14077.4|14072.4|14082.4|14077.4|14083.9|14078.9|14072.9|14067.9|53
1749045600000|2025-06-04 14:00:00|14065.4|14060.4|14070.9|14065.9|14081.4|14076.4|14051.4|14046.4|100
1749045900000|2025-06-04 14:05:00|14071.4|14066.4|14063.9|14058.9|14071.9|14066.9|14058.4|14053.4|71
1749046200000|2025-06-04 14:10:00|14065.8|14060.8|14086.8|14081.8|14093.8|14088.8|14064.8|14059.8|61
1749046500000|2025-06-04 14:15:00|14087.3|14082.3|14097.8|14092.8|14102.3|14097.3|14086.8|14081.8|54
1749046800000|2025-06-04 14:20:00|14096.5|14091.5|14110.5|14105.5|14111.5|14106.5|14094.5|14089.5|56
1749047100000|2025-06-04 14:25:00|14110|14105|14115|14110|14116|14111|14108.5|14103.5|65
1749047400000|2025-06-04 14:30:00|14115.7|14110.7|14120.2|14115.2|14128.7|14123.7|14114.7|14109.7|125
1749047700000|2025-06-04 14:35:00|14120.7|14115.7|14128.7|14123.7|14135.7|14130.7|14120.7|14115.7|144
1749048000000|2025-06-04 14:40:00|14127.7|14122.7|14122.2|14117.2|14128.2|14123.2|14120.2|14115.2|60
1749048300000|2025-06-04 14:45:00|14121.7|14116.7|14121.7|14116.7|14125.7|14120.7|14115.2|14110.2|63
1749048600000|2025-06-04 14:50:00|14122.7|14117.7|14106.2|14101.2|14122.7|14117.7|14101.7|14096.7|63
1749048900000|2025-06-04 14:55:00|14105.7|14100.7|14116.7|14111.7|14117.2|14112.2|14104.7|14099.7|40
1749049200000|2025-06-04 15:00:00|14117.9|14112.9|14116.4|14111.4|14119.9|14114.9|14110.4|14105.4|48
1749049500000|2025-06-04 15:05:00|14116.9|14111.9|14115.4|14110.4|14119.9|14114.9|14112.4|14107.4|57
1749049800000|2025-06-04 15:10:00|14115.3|14110.3|14119.3|14114.3|14122.8|14117.8|14113.8|14108.8|52
1749050100000|2025-06-04 15:15:00|14119.8|14114.8|14121.3|14116.3|14123.3|14118.3|14110.8|14105.8|86
1749050400000|2025-06-04 15:20:00|14120.4|14115.4|14104.9|14099.9|14120.9|14115.9|14101.4|14096.4|87
1749050700000|2025-06-04 15:25:00|14104.4|14099.4|14095.4|14090.4|14107.4|14102.4|14095.4|14090.4|226
1749051000000|2025-06-04 15:30:00|14096.4|14089.4|14104.4|14097.4|14104.4|14097.4|14090.4|14082.4|356
1749051300000|2025-06-04 15:35:00|14103.4|14096.4|14094.4|14088.4|14103.4|14096.4|14089.4|14082.4|145
1749051600000|2025-06-04 15:40:00|14093.4|14087.4|14090.4|14084.4|14097.4|14090.4|14089.4|14082.4|28
1749051900000|2025-06-04 15:45:00|14089.4|14082.4|14099.4|14092.4|14099.4|14092.4|14089.4|14082.4|9
1749052200000|2025-06-04 15:50:00|14100.4|14093.4|14095.4|14088.4|14102.4|14095.4|14094.4|14087.4|33
1749052500000|2025-06-04 15:55:00|14094.4|14087.4|14088.4|14081.4|14095.4|14088.4|14088.4|14081.4|14
1749052800000|2025-06-04 16:00:00|14087.4|14079.4|14094.4|14087.4|14094.4|14087.4|14086.4|14079.4|22
1749053100000|2025-06-04 16:05:00|14095.4|14088.4|14092.4|14085.4|14098.4|14091.4|14087.4|14080.4|19
1749053400000|2025-06-04 16:10:00|14093.4|14086.4|14080.4|14073.4|14093.4|14086.4|14078.4|14072.4|28
1749053700000|2025-06-04 16:15:00|14081.4|14074.4|14092.4|14085.4|14092.4|14085.4|14080.4|14073.4|11
1749054000000|2025-06-04 16:20:00|14093.4|14086.4|14084.4|14077.4|14093.4|14086.4|14082.4|14075.4|15
1749054300000|2025-06-04 16:25:00|14085.4|14078.4|14084.4|14077.4|14087.4|14080.4|14081.4|14074.4|6
1749054600000|2025-06-04 16:30:00|14083.4|14076.4|14089.4|14082.4|14090.4|14083.4|14083.4|14076.4|9
1749054900000|2025-06-04 16:35:00|14088.4|14081.4|14090.4|14083.4|14090.4|14084.4|14086.4|14079.4|8
1749055200000|2025-06-04 16:40:00|14089.4|14082.4|14094.4|14087.4|14094.4|14087.4|14089.4|14081.4|4
1749055500000|2025-06-04 16:45:00|14096.4|14088.4|14097.4|14091.4|14097.4|14091.4|14096.4|14087.4|2
1749055800000|2025-06-04 16:50:00|14099.4|14092.4|14093.4|14086.4|14099.4|14092.4|14093.4|14086.4|5
1749056100000|2025-06-04 16:55:00|14092.4|14085.4|14098.4|14090.4|14098.4|14091.4|14092.4|14085.4|15
1749056400000|2025-06-04 17:00:00|14099.4|14091.4|14102.4|14095.4|14102.4|14095.4|14099.4|14091.4|4
1749056700000|2025-06-04 17:05:00|14101.4|14094.4|14102.4|14095.4|14102.4|14096.4|14101.4|14091.4|3
1749057000000|2025-06-04 17:10:00|14103.4|14096.4|14103.4|14096.4|14103.4|14097.4|14103.4|14096.4|1
1749057300000|2025-06-04 17:15:00|14100.4|14094.4|14102.4|14092.4|14103.4|14096.4|14100.4|14092.4|6
1749057600000|2025-06-04 17:20:00|14101.4|14093.4|14102.4|14093.4|14103.4|14096.4|14101.4|14092.4|0
1749057900000|2025-06-04 17:25:00|14100.4|14091.4|14102.4|14093.4|14103.4|14096.4|14100.4|14091.4|5
1749058200000|2025-06-04 17:30:00|14100.4|14088.4|14099.4|14091.4|14100.4|14091.4|14099.4|14088.4|7
1749058500000|2025-06-04 17:35:00|14101.4|14092.4|14101.4|14093.4|14101.4|14093.4|14101.4|14092.4|3
1749058800000|2025-06-04 17:40:00|14102.4|14092.4|14101.4|14093.4|14102.4|14093.4|14101.4|14092.4|1
1749059100000|2025-06-04 17:45:00|14103.4|14094.4|14104.4|14096.4|14104.4|14097.4|14103.4|14094.4|8
1749059400000|2025-06-04 17:50:00|14103.4|14094.4|14105.4|14096.4|14105.4|14096.4|14102.4|14094.4|9
1749059700000|2025-06-04 17:55:00|14106.4|14095.4|14103.9|14091.9|14106.4|14095.9|14098.4|14091.9|13
1749060000000|2025-06-04 18:00:00|14104|14092|14104|14092|14106.2|14094.2|14103.9|14091.9|0
1749060300000|2025-06-04 18:05:00|14106.2|14094.2|14101.8|14089.8|14106.3|14094.3|14099.6|14087.6|0
1749060600000|2025-06-04 18:10:00|14101.7|14089.7|14101.7|14089.7|14103.9|14091.9|14099.5|14087.5|0
1749060900000|2025-06-04 18:15:00|14099.6|14087.6|14103.9|14091.9|14103.9|14091.9|14099.5|14087.5|0
1749061200000|2025-06-04 18:20:00|14104|14092|14101.8|14089.8|14106.2|14094.2|14101.8|14089.8|0
1749061500000|2025-06-04 18:25:00|14100.7|14088.7|14101.8|14089.8|14101.8|14089.8|14097.3|14085.3|0
1749061800000|2025-06-04 18:30:00|14102.9|14090.9|14097.4|14085.4|14104|14092|14095.2|14083.2|0
1749062100000|2025-06-04 18:35:00|14095.2|14083.2|14097.4|14085.4|14099.6|14087.6|14095.2|14083.2|0
1749062400000|2025-06-04 18:40:00|14097.3|14085.3|14101.8|14089.8|14101.8|14089.8|14097.3|14085.3|0
1749062700000|2025-06-04 18:45:00|14101.7|14089.7|14099.4|14087.4|14101.8|14089.8|14097.2|14085.2|0
1749063000000|2025-06-04 18:50:00|14098.3|14086.3|14097.2|14085.2|14099.4|14087.4|14092.8|14080.8|0
1749063300000|2025-06-04 18:55:00|14095.1|14083.1|14092.9|14080.9|14095.1|14083.1|14092.9|14080.9|0
1749063600000|2025-06-04 19:00:00|14095.1|14083.1|14097.3|14085.3|14098.4|14086.4|14095|14083|0
1749063900000|2025-06-04 19:05:00|14097.2|14085.2|14094.9|14082.9|14097.3|14085.3|14092.8|14080.8|0
1749064200000|2025-06-04 19:10:00|14095|14083|14097.2|14085.2|14099.4|14087.4|14094.9|14082.9|0
1749064500000|2025-06-04 19:15:00|14096.1|14084.1|14097.1|14085.1|14097.2|14085.2|14092.8|14080.8|0
1749064800000|2025-06-04 19:20:00|14097.2|14085.2|14101.5|14089.5|14101.5|14089.5|14095|14083|0
1749065100000|2025-06-04 19:25:00|14101.4|14089.4|14103.6|14091.6|14103.6|14091.6|14101.4|14089.4|0
1749065400000|2025-06-04 19:30:00|14103.7|14091.7|14103.6|14091.6|14103.8|14091.8|14103.6|14091.6|0
1749065700000|2025-06-04 19:35:00|14103.5|14091.5|14101.4|14089.4|14103.6|14091.6|14101.4|14089.4|0
1749066000000|2025-06-04 19:40:00|14101.3|14089.3|14101.3|14089.3|14101.4|14089.4|14099.1|14087.1|0
1749066300000|2025-06-04 19:45:00|14101.4|14089.4|14097|14085|14103.6|14091.6|14094.7|14082.7|0
1749066600000|2025-06-04 19:50:00|14096.8|14084.8|14096.8|14084.8|14099.1|14087.1|14092.4|14080.4|0
1749066900000|2025-06-04 19:55:00|14095.8|14083.8|14094.5|14082.5|14103.4|14091.4|14090.3|14078.3|0
1749067200000|2025-06-04 20:00:00|14090.8|14078.8|14092.1|14080.1|14092.2|14080.2|14085.3|14073.3|0
1749067500000|2025-06-04 20:05:00|14091.7|14079.7|14090.8|14078.8|14093.3|14081.3|14087.3|14075.3|0
1749067800000|2025-06-04 20:10:00|14091.3|14079.3|14091.3|14079.3|14093.3|14081.3|14090.2|14078.2|0
1749068100000|2025-06-04 20:15:00|14091.7|14079.7|14089.7|14077.7|14091.7|14079.7|14088.4|14076.4|0
1749068400000|2025-06-04 20:20:00|14090.2|14078.2|14090.8|14078.8|14091.7|14079.7|14087.3|14075.3|0
1749068700000|2025-06-04 20:25:00|14090.4|14078.4|14089.7|14077.7|14093.3|14081.3|14088.4|14076.4|0
1749069000000|2025-06-04 20:30:00|14089.3|14077.3|14088.4|14076.4|14090.8|14078.8|14088.4|14076.4|0
1749069300000|2025-06-04 20:35:00|14088.8|14076.8|14088.8|14076.8|14090.4|14078.4|14088.4|14076.4|0
1749069600000|2025-06-04 20:40:00|14088.9|14076.9|14090.2|14078.2|14090.2|14078.2|14087.3|14075.3|0
1749069900000|2025-06-04 20:45:00|14089.7|14077.7|14088.2|14076.2|14092.2|14080.2|14088.2|14076.2|0
1749070200000|2025-06-04 20:50:00|14088.4|14076.4|14087.7|14075.7|14090.8|14078.8|14086.8|14074.8|0
1749070500000|2025-06-04 20:55:00|14088.2|14076.2|14087.1|14075.1|14089.3|14077.3|14085.3|14073.3|0
1749070800000|2025-06-04 21:00:00|14087.5|14075.5|14087.5|14075.5|14088.2|14076.2|14086.8|14074.8|0
1749071100000|2025-06-04 21:05:00|14087.7|14075.7|14087.7|14075.7|14088.4|14076.4|14087.7|14075.7|0
1749071400000|2025-06-04 21:10:00|14087.9|14075.9|14087.7|14075.7|14087.9|14075.9|14087.7|14075.7|0
1749071700000|2025-06-04 21:15:00|14087.9|14075.9|14088.4|14076.4|14088.4|14076.4|14087.7|14075.7|0
1749072000000|2025-06-04 21:20:00|14088.8|14076.8|14088.4|14076.4|14089.1|14077.1|14088.4|14076.4|0
1749072300000|2025-06-04 21:25:00|14088.2|14076.2|14088.2|14076.2|14088.4|14076.4|14088.2|14076.2|0
1749072600000|2025-06-04 21:30:00|14088|14076|14088|14076|14088|14076|14088|14076|0
1749072900000|2025-06-04 21:35:00|14088.4|14076.4|14088.4|14076.4|14088.4|14076.4|14088.4|14076.4|0
1749073200000|2025-06-04 21:40:00|14088.6|14076.6|14087.1|14075.1|14088.8|14076.8|14086.4|14074.4|0
1749073500000|2025-06-04 21:45:00|14087|14075|14086.4|14074.4|14087|14075|14085.7|14073.7|0
1749073800000|2025-06-04 21:50:00|14086.2|14074.2|14086.2|14074.2|14086.4|14074.4|14086|14074|0
1749074100000|2025-06-04 21:55:00|14085.7|14073.7|14089.9|14077.9|14090.1|14078.1|14084.8|14072.8|0
1749074400000|2025-06-04 22:00:00|14089.8|14077.8|14089|14077|14089.8|14077.8|14084.1|14072.1|0
1749074700000|2025-06-04 22:05:00|14089.2|14077.2|14091.7|14079.7|14092.1|14080.1|14088.3|14076.3|0
1749075000000|2025-06-04 22:10:00|14091.4|14079.4|14092.5|14080.5|14093.7|14081.7|14091|14079|0
1749075300000|2025-06-04 22:15:00|14092.6|14080.6|14091.7|14079.7|14093.4|14081.4|14090.8|14078.8|0
1749075600000|2025-06-04 22:20:00|14091.4|14079.4|14092.8|14080.8|14093.7|14081.7|14091.2|14079.2|0
1749075900000|2025-06-04 22:25:00|14092.5|14080.5|14094.5|14082.5|14094.5|14082.5|14092.3|14080.3|0
1749076200000|2025-06-04 22:30:00|14094.6|14082.6|14094.1|14082.1|14095.7|14083.7|14093.4|14081.4|0
1749076500000|2025-06-04 22:35:00|14093.9|14081.9|14095.7|14083.7|14097.2|14085.2|14093.7|14081.7|0
1749076800000|2025-06-04 22:40:00|14096.1|14084.1|14091.7|14079.7|14097.6|14085.6|14091|14079|0
1749077100000|2025-06-04 22:45:00|14091.9|14079.9|14091.2|14079.2|14092.3|14080.3|14091.2|14079.2|0
1749077400000|2025-06-04 22:50:00|14091|14079|14091.2|14079.2|14092.1|14080.1|14090.5|14078.5|0
1749077700000|2025-06-04 22:55:00|14090.8|14078.8|14088.6|14076.6|14091.2|14079.2|14088.1|14076.1|0
1749078000000|2025-06-04 23:00:00|14090.1|14078.1|14090.5|14078.5|14093|14081|14089.2|14077.2|0
1749078300000|2025-06-04 23:05:00|14090.3|14078.3|14088.6|14076.6|14091.7|14079.7|14087.7|14075.7|0
1749078600000|2025-06-04 23:10:00|14088.5|14076.5|14088.1|14076.1|14088.5|14076.5|14086.1|14074.1|0
1749078900000|2025-06-04 23:15:00|14088.6|14076.6|14085.4|14073.4|14089|14077|14085|14073|0
1749079200000|2025-06-04 23:20:00|14085.5|14073.5|14086.8|14074.8|14087.2|14075.2|14085.2|14073.2|0
1749079500000|2025-06-04 23:25:00|14086.1|14074.1|14087.7|14075.7|14089|14077|14085|14073|0
1749079800000|2025-06-04 23:30:00|14087.2|14075.2|14086.6|14074.6|14087.9|14075.9|14084.8|14072.8|0
1749080100000|2025-06-04 23:35:00|14086.3|14074.3|14086.3|14074.3|14087|14075|14085.5|14073.5|0
1749080400000|2025-06-04 23:40:00|14086.6|14074.6|14087.2|14075.2|14087.4|14075.4|14085|14073|0
1749080700000|2025-06-04 23:45:00|14087|14075|14086.8|14074.8|14088.8|14076.8|14085.7|14073.7|0
1749081000000|2025-06-04 23:50:00|14087|14075|14086.1|14074.1|14087.2|14075.2|14085|14073|0
1749081300000|2025-06-04 23:55:00|14085.9|14073.9|14085.7|14073.7|14086.1|14074.1|14084.1|14072.1|0
1749081600000|2025-06-05 00:00:00|14085.2|14073.2|14088.8|14076.8|14090.1|14078.1|14084.8|14072.8|0
1749081900000|2025-06-05 00:05:00|14088.6|14076.6|14090.3|14078.3|14090.3|14078.3|14087|14075|0
1749082200000|2025-06-05 00:10:00|14090.6|14078.6|14092.1|14080.1|14092.1|14080.1|14089.7|14077.7|0
1749082500000|2025-06-05 00:15:00|14091.9|14079.9|14099.1|14087.1|14105.6|14093.6|14091.7|14079.7|0
1749082800000|2025-06-05 00:20:00|14099.2|14087.2|14107.8|14095.8|14107.8|14095.8|14099.2|14087.2|0
1749083100000|2025-06-05 00:25:00|14109.9|14097.9|14110|14098|14110|14098|14107.8|14095.8|0
1749083400000|2025-06-05 00:30:00|14107.9|14095.9|14105.7|14093.7|14107.9|14095.9|14105.7|14093.7|0
1749083700000|2025-06-05 00:35:00|14107.9|14095.9|14110.1|14098.1|14110.1|14098.1|14107.9|14095.9|0
1749084000000|2025-06-05 00:40:00|14107.9|14095.9|14107.8|14095.8|14110|14098|14105.7|14093.7|0
1749084300000|2025-06-05 00:45:00|14106.8|14094.8|14107.8|14095.8|14110|14098|14105.6|14093.6|0
1749084600000|2025-06-05 00:50:00|14106.7|14094.7|14104.5|14092.5|14107.8|14095.8|14103.4|14091.4|0
1749084900000|2025-06-05 00:55:00|14103.4|14091.4|14103.4|14091.4|14105.6|14093.6|14101.3|14089.3|0
1749085200000|2025-06-05 01:00:00|14103.5|14091.5|14103.4|14091.4|14105.6|14093.6|14103.4|14091.4|0
1749085500000|2025-06-05 01:05:00|14103.5|14091.5|14103.4|14091.4|14103.5|14091.5|14101.2|14089.2|0
1749085800000|2025-06-05 01:10:00|14104.5|14092.5|14103.4|14091.4|14105.6|14093.6|14103.4|14091.4|0
1749086100000|2025-06-05 01:15:00|14103.5|14091.5|14105.5|14093.5|14105.6|14093.6|14101.2|14089.2|0
1749086400000|2025-06-05 01:20:00|14103.4|14091.4|14103.3|14091.3|14103.4|14091.4|14101.2|14089.2|0
1749086700000|2025-06-05 01:25:00|14102.3|14090.3|14101.2|14089.2|14103.3|14091.3|14098.9|14086.9|0
1749087000000|2025-06-05 01:30:00|14103.3|14091.3|14101.2|14089.2|14103.4|14091.4|14101.2|14089.2|0
1749087300000|2025-06-05 01:35:00|14100.1|14088.1|14101.2|14089.2|14101.2|14089.2|14099|14087|0
1749087600000|2025-06-05 01:40:00|14102.3|14090.3|14103.4|14091.4|14105.6|14093.6|14102.3|14090.3|0
1749087900000|2025-06-05 01:45:00|14103.3|14091.3|14105.5|14093.5|14105.5|14093.5|14103.3|14091.3|0
1749088200000|2025-06-05 01:50:00|14105.6|14093.6|14107.7|14095.7|14109.9|14097.9|14105.5|14093.5|0
1749088500000|2025-06-05 01:55:00|14107.8|14095.8|14109.9|14097.9|14109.9|14097.9|14105.6|14093.6|0
1749088800000|2025-06-05 02:00:00|14112.1|14100.1|14107.7|14095.7|14112.1|14100.1|14106.6|14094.6|0
1749089100000|2025-06-05 02:05:00|14108.8|14096.8|14107.6|14095.6|14108.8|14096.8|14105.5|14093.5|0
1749089400000|2025-06-05 02:10:00|14106.6|14094.6|14107.6|14095.6|14107.6|14095.6|14105.5|14093.5|0
1749089700000|2025-06-05 02:15:00|14107.7|14095.7|14107.6|14095.6|14107.7|14095.7|14107.6|14095.6|0
1749090000000|2025-06-05 02:20:00|14108.7|14096.7|14107.6|14095.6|14109.8|14097.8|14107.6|14095.6|0
1749090300000|2025-06-05 02:25:00|14105.4|14093.4|14103.3|14091.3|14107.6|14095.6|14103.3|14091.3|0
1749090600000|2025-06-05 02:30:00|14103.2|14091.2|14107.7|14095.7|14107.7|14095.7|14103.2|14091.2|0
1749090900000|2025-06-05 02:35:00|14109.8|14097.8|14103.3|14091.3|14109.8|14097.8|14103.3|14091.3|0
1749091200000|2025-06-05 02:40:00|14102.2|14090.2|14105.5|14093.5|14105.5|14093.5|14101.1|14089.1|0
1749091500000|2025-06-05 02:45:00|14105.4|14093.4|14105.5|14093.5|14105.5|14093.5|14105.4|14093.4|0
1749092400000|2025-06-05 03:00:00|14105.4|14093.4|14105.4|14093.4|14105.4|14093.4|14105.4|14093.4|0
1749092700000|2025-06-05 03:05:00|14105.5|14093.5|14107.6|14095.6|14107.6|14095.6|14105.4|14093.4|0
1749093000000|2025-06-05 03:10:00|14107.7|14095.7|14108.8|14096.8|14109.9|14097.9|14107.7|14095.7|0
1749093300000|2025-06-05 03:15:00|14109.8|14097.8|14107.7|14095.7|14109.8|14097.8|14107.7|14095.7|0
1749093600000|2025-06-05 03:20:00|14108.8|14096.8|14107.7|14095.7|14108.8|14096.8|14107.7|14095.7|0
1749093900000|2025-06-05 03:25:00|14107.8|14095.8|14109.9|14097.9|14109.9|14097.9|14107.8|14095.8|0
1749094200000|2025-06-05 03:30:00|14107.7|14095.7|14107.7|14095.7|14109.9|14097.9|14107.7|14095.7|0
1749094500000|2025-06-05 03:35:00|14105.5|14093.5|14107.7|14095.7|14109.9|14097.9|14105.5|14093.5|0
1749094800000|2025-06-05 03:40:00|14108.8|14096.8|14107.7|14095.7|14109.9|14097.9|14107.7|14095.7|0
1749095100000|2025-06-05 03:45:00|14106.6|14094.6|14107.7|14095.7|14107.7|14095.7|14105.5|14093.5|0
1749095400000|2025-06-05 03:50:00|14106.6|14094.6|14107.7|14095.7|14109.9|14097.9|14105.6|14093.6|0
1749095700000|2025-06-05 03:55:00|14106.6|14094.6|14105.6|14093.6|14107.7|14095.7|14105.6|14093.6|0
1749096000000|2025-06-05 04:00:00|14105.5|14093.5|14105.5|14093.5|14105.5|14093.5|14105.5|14093.5|0
1749096300000|2025-06-05 04:05:00|14105.6|14093.6|14103.4|14091.4|14105.6|14093.6|14103.4|14091.4|0
1749096600000|2025-06-05 04:10:00|14105.5|14093.5|14105.6|14093.6|14107.8|14095.8|14105.5|14093.5|0
1749096900000|2025-06-05 04:15:00|14106.7|14094.7|14107.7|14095.7|14107.8|14095.8|14105.6|14093.6|0
1749097200000|2025-06-05 04:20:00|14107.8|14095.8|14105.6|14093.6|14107.8|14095.8|14105.6|14093.6|0
1749097500000|2025-06-05 04:25:00|14105.5|14093.5|14103.4|14091.4|14105.6|14093.6|14103.4|14091.4|0
1749097800000|2025-06-05 04:30:00|14102.3|14090.3|14103.4|14091.4|14103.4|14091.4|14101.2|14089.2|0
1749098100000|2025-06-05 04:35:00|14104.5|14092.5|14103.5|14091.5|14105.6|14093.6|14103.4|14091.4|0
1749099000000|2025-06-05 04:50:00|14101.4|14089.4|14101.3|14089.3|14101.4|14089.4|14101.3|14089.3|0
1749099300000|2025-06-05 04:55:00|14103.5|14091.5|14103.5|14091.5|14103.5|14091.5|14103.5|14091.5|0
1749099600000|2025-06-05 05:00:00|14103.4|14091.4|14096.8|14084.8|14103.4|14091.4|14095.7|14083.7|0
1749099900000|2025-06-05 05:05:00|14096.9|14084.9|14099|14087|14099|14087|14096.8|14084.8|0
1749100200000|2025-06-05 05:10:00|14101.1|14089.1|14103.3|14091.3|14103.3|14091.3|14101.1|14089.1|0
1749100500000|2025-06-05 05:15:00|14101.2|14089.2|14101.2|14089.2|14105.5|14093.5|14101.1|14089.1|0
1749100800000|2025-06-05 05:20:00|14101.1|14089.1|14103.3|14091.3|14103.3|14091.3|14101.1|14089.1|0
1749101100000|2025-06-05 05:25:00|14101.1|14089.1|14099|14087|14101.2|14089.2|14099|14087|0
1749101400000|2025-06-05 05:30:00|14096.9|14084.9|14094.6|14082.6|14096.9|14084.9|14094.6|14082.6|0
1749101700000|2025-06-05 05:35:00|14094.7|14082.7|14094.7|14082.7|14094.7|14082.7|14094.6|14082.6|0
1749102000000|2025-06-05 05:40:00|14094.8|14082.8|14096.9|14084.9|14099|14087|14094.7|14082.7|0
1749102300000|2025-06-05 05:45:00|14096.8|14084.8|14094.7|14082.7|14096.9|14084.9|14094.7|14082.7|0
1749102600000|2025-06-05 05:50:00|14094.8|14082.8|14092.6|14080.6|14094.8|14082.8|14092.6|14080.6|0
1749102900000|2025-06-05 05:55:00|14090.4|14078.4|14094.7|14082.7|14094.7|14082.7|14090.4|14078.4|0
1749103200000|2025-06-05 06:00:00|14094.8|14082.8|14082.5|14077.5|14098|14093|14071|14066|25
1749103500000|2025-06-05 06:05:00|14087.5|14082.5|14085|14080|14087.5|14082.5|14084.5|14079.5|1
1749103800000|2025-06-05 06:10:00|14086.5|14081.5|14082|14077|14088.5|14083.5|14078.5|14073.5|12
1749104100000|2025-06-05 06:15:00|14084.5|14079.5|14083.5|14078.5|14089|14084|14083.5|14078.5|4
1749104400000|2025-06-05 06:20:00|14081.5|14076.5|14081.5|14076.5|14081.5|14076.5|14078.5|14073.5|0
1749105000000|2025-06-05 06:30:00|14083|14078|14089.5|14084.5|14089.5|14084.5|14083|14078|3
1749105300000|2025-06-05 06:35:00|14090|14085|14089.5|14084.5|14090|14085|14089.5|14084.5|0
1749105600000|2025-06-05 06:40:00|14089|14084|14078.5|14073.5|14089|14084|14078.5|14073.5|3
1749105900000|2025-06-05 06:45:00|14079.5|14074.5|14081|14076|14081|14076|14079.5|14074.5|0
1749106200000|2025-06-05 06:50:00|14081.5|14076.5|14082|14077|14082|14077|14081.5|14076.5|0
1749106500000|2025-06-05 06:55:00|14082.5|14077.5|14092.5|14087.5|14098.5|14093.5|14082.5|14077.5|24
1749106800000|2025-06-05 07:00:00|14096.5|14091.5|14074.5|14069.5|14108.5|14103.5|14064|14059|255
1749107100000|2025-06-05 07:05:00|14069|14064|14054|14049|14069|14064|14040|14035|216
1749107400000|2025-06-05 07:10:00|14057|14052|14060.5|14055.5|14063|14058|14045.5|14040.5|144
1749107700000|2025-06-05 07:15:00|14060|14055|14064.5|14059.5|14075|14070|14059.5|14054.5|97
1749108000000|2025-06-05 07:20:00|14064.4|14059.4|14060.9|14055.9|14068.4|14063.4|14051.9|14046.9|66
1749108300000|2025-06-05 07:25:00|14060.4|14055.4|14072.9|14067.9|14080.9|14075.9|14058.9|14053.9|71
1749108600000|2025-06-05 07:30:00|14073.6|14068.6|14072.1|14067.1|14079.1|14074.1|14066.6|14061.6|95
1749108900000|2025-06-05 07:35:00|14071.6|14066.6|14070.6|14065.6|14075.6|14070.6|14062.6|14057.6|98
1749109200000|2025-06-05 07:40:00|14069.7|14064.7|14080.7|14075.7|14082.2|14077.2|14069.2|14064.2|81
1749109500000|2025-06-05 07:45:00|14081.2|14076.2|14083.7|14078.7|14083.7|14078.7|14068.7|14063.7|105
1749109800000|2025-06-05 07:50:00|14082.4|14077.4|14078.4|14073.4|14086.9|14081.9|14070.4|14065.4|43
1749110100000|2025-06-05 07:55:00|14078.9|14073.9|14085.4|14080.4|14086.9|14081.9|14075.9|14070.9|46
1749110400000|2025-06-05 08:00:00|14087.4|14082.4|14092.5|14087.5|14095.5|14090.5|14084.9|14079.9|52
1749110700000|2025-06-05 08:05:00|14092|14087|14081.6|14076.6|14094.5|14089.5|14081.6|14076.6|58
1749111000000|2025-06-05 08:10:00|14082.5|14077.5|14089.5|14084.5|14095.5|14090.5|14082.5|14077.5|64
1749111300000|2025-06-05 08:15:00|14089|14084|14097|14092|14097.5|14092.5|14088.5|14083.5|58
1749111600000|2025-06-05 08:20:00|14093|14088|14099|14094|14103.5|14098.5|14086|14081|76
1749111900000|2025-06-05 08:25:00|14099.5|14094.5|14104|14099|14104|14099|14088.5|14083.5|37
1749112200000|2025-06-05 08:30:00|14104.2|14099.2|14115.7|14110.7|14116.2|14111.2|14103.7|14098.7|47
1749112500000|2025-06-05 08:35:00|14116.2|14111.2|14112.2|14107.2|14124.2|14119.2|14110.2|14105.2|80
1749112800000|2025-06-05 08:40:00|14111.9|14106.9|14121.9|14116.9|14122.9|14117.9|14109.4|14104.4|36
1749113100000|2025-06-05 08:45:00|14121.4|14116.4|14120.9|14115.9|14121.9|14116.9|14111.4|14106.4|44
1749113400000|2025-06-05 08:50:00|14120.5|14115.5|14129|14124|14132|14127|14120.5|14115.5|44
1749113700000|2025-06-05 08:55:00|14129.5|14124.5|14129.5|14124.5|14133.5|14128.5|14121.5|14116.5|48
1749114000000|2025-06-05 09:00:00|14129.3|14124.3|14122.3|14117.3|14132.3|14127.3|14114.3|14109.3|80
1749114300000|2025-06-05 09:05:00|14121.3|14116.3|14120.3|14115.3|14127.8|14122.8|14119.3|14114.3|24
1749114600000|2025-06-05 09:10:00|14121.3|14116.3|14124.3|14119.3|14128.3|14123.3|14117.8|14112.8|78
1749114900000|2025-06-05 09:15:00|14123.8|14118.8|14125.3|14120.3|14129.3|14124.3|14119.8|14114.8|47
1749115200000|2025-06-05 09:20:00|14123.6|14118.6|14123.1|14118.1|14127.1|14122.1|14116.1|14111.1|47
1749115500000|2025-06-05 09:25:00|14123.6|14118.6|14122.6|14117.6|14132.6|14127.6|14120.1|14115.1|51
1749115800000|2025-06-05 09:30:00|14122.9|14117.9|14119.9|14114.9|14130.4|14125.4|14118.9|14113.9|41
1749116100000|2025-06-05 09:35:00|14120.9|14115.9|14119.4|14114.4|14121.9|14116.9|14117.4|14112.4|20
1749116400000|2025-06-05 09:40:00|14120.2|14115.2|14124.2|14119.2|14129.2|14124.2|14120.2|14115.2|28
1749116700000|2025-06-05 09:45:00|14124.7|14119.7|14118.2|14113.2|14127.2|14122.2|14115.7|14110.7|26
1749117000000|2025-06-05 09:50:00|14117.6|14112.6|14113.6|14108.6|14119.1|14114.1|14112.1|14107.1|18
1749117300000|2025-06-05 09:55:00|14115.1|14110.1|14117.6|14112.6|14119.1|14114.1|14113.1|14108.1|11
1749117600000|2025-06-05 10:00:00|14117.4|14112.4|14120.4|14115.4|14127.9|14122.9|14117.4|14112.4|15
1749117900000|2025-06-05 10:05:00|14119.9|14114.9|14122.4|14117.4|14124.9|14119.9|14113.9|14108.9|34
1749118200000|2025-06-05 10:10:00|14122.1|14117.1|14124.1|14119.1|14126.1|14121.1|14121.1|14116.1|17
1749118500000|2025-06-05 10:15:00|14124.6|14119.6|14126.6|14121.6|14131.6|14126.6|14124.1|14119.1|43
1749118800000|2025-06-05 10:20:00|14126.8|14121.8|14124.8|14119.8|14127.8|14122.8|14123.8|14118.8|14
1749119100000|2025-06-05 10:25:00|14124.3|14119.3|14119.8|14114.8|14124.8|14119.8|14118.8|14113.8|9
1749119400000|2025-06-05 10:30:00|14120.6|14115.6|14118.6|14113.6|14126.1|14121.1|14116.6|14111.6|28
1749119700000|2025-06-05 10:35:00|14118.1|14113.1|14128.6|14123.6|14129.1|14124.1|14118.1|14113.1|37
1749120000000|2025-06-05 10:40:00|14127.2|14122.2|14115.2|14110.2|14128.2|14123.2|14113.2|14108.2|35
1749120300000|2025-06-05 10:45:00|14113.2|14108.2|14111.7|14106.7|14115.2|14110.2|14109.2|14104.2|26
1749120600000|2025-06-05 10:50:00|14112.2|14107.2|14115.2|14110.2|14117.2|14112.2|14108.2|14103.2|12
1749120900000|2025-06-05 10:55:00|14114.2|14109.2|14113.7|14108.7|14118.7|14113.7|14113.2|14108.2|18
1749121200000|2025-06-05 11:00:00|14114.9|14109.9|14112.4|14107.4|14121.9|14116.9|14110.9|14105.9|13
1749121500000|2025-06-05 11:05:00|14111.9|14106.9|14110.9|14105.9|14112.9|14107.9|14106.4|14101.4|34
1749121800000|2025-06-05 11:10:00|14111.4|14106.4|14106.9|14101.9|14111.4|14106.4|14106.9|14101.9|15
1749122100000|2025-06-05 11:15:00|14107.4|14102.4|14113.9|14108.9|14118.9|14113.9|14107.4|14102.4|22
1749122400000|2025-06-05 11:20:00|14112.9|14107.9|14108.9|14103.9|14114.4|14109.4|14108.9|14103.9|11
1749122700000|2025-06-05 11:25:00|14109.4|14104.4|14106.4|14101.4|14111.9|14106.9|14106.4|14101.4|42
1749123000000|2025-06-05 11:30:00|14108.3|14103.3|14118.8|14113.8|14120.3|14115.3|14108.3|14103.3|9
1749123300000|2025-06-05 11:35:00|14119.3|14114.3|14115.3|14110.3|14122.8|14117.8|14114.3|14109.3|26
1749123600000|2025-06-05 11:40:00|14113.6|14108.6|14110.6|14105.6|14116.6|14111.6|14105.6|14100.6|12
1749123900000|2025-06-05 11:45:00|14110.1|14105.1|14107.6|14102.6|14111.6|14106.6|14106.1|14101.1|10
1749124200000|2025-06-05 11:50:00|14109.1|14104.1|14110.1|14105.1|14112.1|14107.1|14106.6|14101.6|6
1749124500000|2025-06-05 11:55:00|14109.6|14104.6|14108.6|14103.6|14112.1|14107.1|14106.6|14101.6|4
1749124800000|2025-06-05 12:00:00|14108.1|14103.1|14109.1|14104.1|14111.1|14106.1|14101.1|14096.1|25
1749125100000|2025-06-05 12:05:00|14109.6|14104.6|14126.1|14121.1|14126.1|14121.1|14108.6|14103.6|17
1749125400000|2025-06-05 12:10:00|14124.1|14119.1|14132.1|14127.1|14132.1|14127.1|14122.6|14117.6|46
1749125700000|2025-06-05 12:15:00|14131.1|14126.1|14128.6|14123.6|14133.1|14128.1|14124.6|14119.6|75
1749126000000|2025-06-05 12:20:00|14127.1|14122.1|14140.6|14135.6|14141.1|14136.1|14126.6|14121.6|78
1749126300000|2025-06-05 12:25:00|14139.6|14134.6|14140.1|14135.1|14141.1|14136.1|14136.6|14131.6|19
1749126600000|2025-06-05 12:30:00|14138.9|14133.9|14128.9|14123.9|14138.9|14133.9|14123.9|14118.9|64
1749126900000|2025-06-05 12:35:00|14129.4|14124.4|14123.9|14118.9|14130.4|14125.4|14118.9|14113.9|26
1749127200000|2025-06-05 12:40:00|14123.4|14118.4|14115.4|14110.4|14127.9|14122.9|14113.4|14108.4|59
1749127500000|2025-06-05 12:45:00|14115.9|14110.9|14134.9|14129.9|14155.9|14150.9|14109.4|14104.4|351
1749127800000|2025-06-05 12:50:00|14136.7|14131.7|14133.7|14128.7|14145.2|14140.2|14124.2|14119.2|157
1749128100000|2025-06-05 12:55:00|14133.2|14128.2|14124.2|14119.2|14140.2|14135.2|14119.2|14114.2|47
1749128400000|2025-06-05 13:00:00|14125.7|14120.7|14123.7|14118.7|14130.7|14125.7|14121.7|14116.7|47
1749128700000|2025-06-05 13:05:00|14123.2|14118.2|14133.2|14128.2|14136.2|14131.2|14118.7|14113.7|131
1749129000000|2025-06-05 13:10:00|14132.5|14127.5|14109.5|14104.5|14133|14128|14102.5|14097.5|69
1749129300000|2025-06-05 13:15:00|14109|14104|14103|14098|14109|14104|14089|14084|148
1749129600000|2025-06-05 13:20:00|14104.1|14099.1|14073.6|14068.6|14105.6|14100.6|14067.6|14062.6|140
1749129900000|2025-06-05 13:25:00|14073.1|14068.1|14080.6|14075.6|14093.1|14088.1|14069.1|14064.1|75
1749130200000|2025-06-05 13:30:00|14079.1|14074.1|14070.1|14065.1|14082.6|14077.6|14064.6|14059.6|124
1749130500000|2025-06-05 13:35:00|14070.6|14065.6|14091.6|14086.6|14097.6|14092.6|14066.6|14061.6|56
1749130800000|2025-06-05 13:40:00|14091.7|14086.7|14104.7|14099.7|14109.7|14104.7|14090.2|14085.2|75
1749131100000|2025-06-05 13:45:00|14105.7|14100.7|14126.7|14121.7|14127.2|14122.2|14091.7|14086.7|160
1749131400000|2025-06-05 13:50:00|14126.1|14121.1|14134.1|14129.1|14136.6|14131.6|14122.6|14117.6|133
1749131700000|2025-06-05 13:55:00|14134.6|14129.6|14135.1|14130.1|14146.1|14141.1|14131.1|14126.1|147
1749132000000|2025-06-05 14:00:00|14134.6|14129.6|14156.6|14151.6|14157.6|14152.6|14133.6|14128.6|139
1749132300000|2025-06-05 14:05:00|14157.1|14152.1|14151.1|14146.1|14157.6|14152.6|14147.6|14142.6|58
1749132600000|2025-06-05 14:10:00|14150.8|14145.8|14143.3|14138.3|14155.3|14150.3|14140.3|14135.3|56
1749132900000|2025-06-05 14:15:00|14142.8|14137.8|14146.3|14141.3|14150.8|14145.8|14142.3|14137.3|53
1749133200000|2025-06-05 14:20:00|14147.7|14142.7|14161.7|14156.7|14162.2|14157.2|14142.2|14137.2|49
1749133500000|2025-06-05 14:25:00|14161.2|14156.2|14169.7|14164.7|14170.2|14165.2|14157.7|14152.7|51
1749133800000|2025-06-05 14:30:00|14168.7|14163.7|14172.7|14167.7|14174.2|14169.2|14165.2|14160.2|59
1749134100000|2025-06-05 14:35:00|14172.2|14167.2|14183.2|14178.2|14188.2|14183.2|14154.2|14149.2|212
1749134400000|2025-06-05 14:40:00|14182.8|14177.8|14192.3|14187.3|14206.8|14201.8|14181.8|14176.8|182
1749134700000|2025-06-05 14:45:00|14191.8|14186.8|14185.3|14180.3|14208.3|14203.3|14183.8|14178.8|97
1749135000000|2025-06-05 14:50:00|14186|14181|14188.5|14183.5|14192|14187|14181.5|14176.5|53
1749135300000|2025-06-05 14:55:00|14189|14184|14186.5|14181.5|14193|14188|14186|14181|33
1749135600000|2025-06-05 15:00:00|14186.3|14181.3|14198.8|14193.8|14199.8|14194.8|14185.8|14180.8|87
1749135900000|2025-06-05 15:05:00|14198.3|14193.3|14197.8|14192.8|14199.3|14194.3|14189.8|14184.8|58
1749136200000|2025-06-05 15:10:00|14198.1|14193.1|14188.1|14183.1|14200.1|14195.1|14186.1|14181.1|55
1749136500000|2025-06-05 15:15:00|14188.6|14183.6|14196.1|14191.1|14198.1|14193.1|14187.6|14182.6|100
1749136800000|2025-06-05 15:20:00|14197.3|14192.3|14191.3|14186.3|14197.3|14192.3|14191.3|14186.3|97
1749137100000|2025-06-05 15:25:00|14190.3|14185.3|14196.8|14191.8|14198.8|14193.8|14188.3|14183.3|136
1749137400000|2025-06-05 15:30:00|14197.3|14191.3|14204.3|14197.3|14206.3|14199.3|14194.3|14187.3|224
1749137700000|2025-06-05 15:35:00|14205.3|14198.3|14197.3|14190.3|14206.3|14200.3|14191.3|14185.3|165
1749138000000|2025-06-05 15:40:00|14196.3|14189.3|14195.3|14189.3|14199.3|14192.3|14194.3|14187.3|17
1749138300000|2025-06-05 15:45:00|14196.3|14188.3|14188.3|14181.3|14196.3|14189.3|14187.3|14180.3|13
1749138600000|2025-06-05 15:50:00|14189.3|14182.3|14194.3|14184.3|14194.3|14187.3|14188.3|14181.3|12
1749138900000|2025-06-05 15:55:00|14193.3|14186.3|14197.3|14190.3|14201.3|14194.3|14193.3|14185.3|27
1749139200000|2025-06-05 16:00:00|14198.3|14191.3|14197.3|14190.3|14198.3|14191.3|14196.3|14188.3|4
1749139500000|2025-06-05 16:05:00|14196.3|14189.3|14195.3|14187.3|14197.3|14191.3|14192.3|14185.3|2
1749139800000|2025-06-05 16:10:00|14196.3|14188.3|14190.3|14183.3|14196.3|14189.3|14188.3|14181.3|11
1749140100000|2025-06-05 16:15:00|14194.3|14184.3|14191.3|14181.3|14196.3|14187.3|14181.3|14173.3|19
1749140400000|2025-06-05 16:20:00|14190.3|14180.3|14193.3|14184.3|14194.3|14186.3|14187.3|14179.3|8
1749140700000|2025-06-05 16:25:00|14194.3|14185.3|14196.3|14189.3|14197.3|14190.3|14193.3|14185.3|10
1749141000000|2025-06-05 16:30:00|14197.3|14190.3|14198.3|14189.3|14199.3|14192.3|14193.3|14186.3|13
1749141300000|2025-06-05 16:35:00|14197.3|14188.3|14190.3|14183.3|14197.3|14188.3|14190.3|14181.3|1
1749141600000|2025-06-05 16:40:00|14189.3|14182.3|14185.3|14178.3|14192.3|14185.3|14185.3|14177.3|3
1749141900000|2025-06-05 16:45:00|14183.3|14177.3|14170.3|14163.3|14183.3|14177.3|14167.3|14160.3|26
1749142200000|2025-06-05 16:50:00|14169.3|14162.3|14170.3|14163.3|14175.3|14168.3|14156.3|14149.3|37
1749142500000|2025-06-05 16:55:00|14171.3|14162.3|14167.3|14159.3|14173.3|14166.3|14165.3|14158.3|8
1749142800000|2025-06-05 17:00:00|14166.3|14157.3|14174.3|14167.3|14180.3|14172.3|14162.3|14155.3|7
1749143100000|2025-06-05 17:05:00|14173.3|14166.3|14181.3|14174.3|14182.3|14175.3|14173.3|14164.3|7
1749143400000|2025-06-05 17:10:00|14180.3|14171.3|14184.3|14175.3|14187.3|14178.3|14180.3|14171.3|2
1749143700000|2025-06-05 17:15:00|14185.3|14176.3|14190.3|14181.3|14191.3|14182.3|14185.3|14176.3|10
1749144000000|2025-06-05 17:20:00|14191.3|14183.3|14193.3|14183.3|14193.3|14186.3|14191.3|14179.3|3
1749144300000|2025-06-05 17:25:00|14194.3|14184.3|14196.3|14189.3|14196.3|14190.3|14194.3|14184.3|7
1749144600000|2025-06-05 17:30:00|14199.3|14190.3|14199.3|14191.3|14202.3|14194.3|14198.3|14188.3|8
1749144900000|2025-06-05 17:35:00|14200.3|14192.3|14200.3|14190.3|14202.3|14194.3|14200.3|14188.3|4
1749145200000|2025-06-05 17:40:00|14202.3|14192.3|14202.3|14194.3|14203.3|14196.3|14201.3|14191.3|0
1749145500000|2025-06-05 17:45:00|14201.3|14192.3|14198.3|14190.3|14203.3|14195.3|14198.3|14188.3|6
1749145800000|2025-06-05 17:50:00|14199.3|14191.3|14200.3|14193.3|14201.3|14194.3|14197.3|14188.3|13
1749146100000|2025-06-05 17:55:00|14198.3|14187.3|14189.1|14177.1|14198.3|14192.3|14186.3|14177.1|17
1749146400000|2025-06-05 18:00:00|14189|14177|14184.5|14172.5|14193.6|14181.6|14184.4|14172.4|0
1749146700000|2025-06-05 18:05:00|14185.5|14173.5|14182.1|14170.1|14186.7|14174.7|14177.6|14165.6|0
1749147000000|2025-06-05 18:10:00|14182.2|14170.2|14179.9|14167.9|14184.4|14172.4|14177.6|14165.6|0
1749147300000|2025-06-05 18:15:00|14177.7|14165.7|14173.3|14161.3|14177.7|14165.7|14148.7|14136.7|0
1749147600000|2025-06-05 18:20:00|14174.4|14162.4|14184.5|14172.5|14184.6|14172.6|14173.2|14161.2|0
1749147900000|2025-06-05 18:25:00|14184.6|14172.6|14184.6|14172.6|14186.8|14174.8|14182.2|14170.2|0
1749148200000|2025-06-05 18:30:00|14184.5|14172.5|14191.2|14179.2|14191.2|14179.2|14184.5|14172.5|0
1749148500000|2025-06-05 18:35:00|14189|14177|14189.1|14177.1|14195.8|14183.8|14180.1|14168.1|0
1749148800000|2025-06-05 18:40:00|14189.2|14177.2|14186.9|14174.9|14191.3|14179.3|14182.3|14170.3|0
1749149100000|2025-06-05 18:45:00|14186.8|14174.8|14186.8|14174.8|14189.2|14177.2|14184.7|14172.7|0
1749149400000|2025-06-05 18:50:00|14186.9|14174.9|14184.7|14172.7|14189.1|14177.1|14184.6|14172.6|0
1749149700000|2025-06-05 18:55:00|14185.8|14173.8|14180.2|14168.2|14189.2|14177.2|14180.1|14168.1|0
1749150000000|2025-06-05 19:00:00|14180.1|14168.1|14177.9|14165.9|14182.5|14170.5|14175.6|14163.6|0
1749150300000|2025-06-05 19:05:00|14180.1|14168.1|14182.2|14170.2|14184.5|14172.5|14177.8|14165.8|0
1749150600000|2025-06-05 19:10:00|14182.3|14170.3|14168.6|14156.6|14184.5|14172.5|14166.3|14154.3|0
1749150900000|2025-06-05 19:15:00|14166.4|14154.4|14148.1|14136.1|14173.1|14161.1|14139|14127|0
1749151200000|2025-06-05 19:20:00|14148|14136|14139.2|14127.2|14148|14136|14136.9|14124.9|0
1749151500000|2025-06-05 19:25:00|14140.3|14128.3|14156|14144|14159.4|14147.4|14137|14125|0
1749151800000|2025-06-05 19:30:00|14154.9|14142.9|14166.1|14154.1|14168.3|14156.3|14154.9|14142.9|0
1749152100000|2025-06-05 19:35:00|14166.2|14154.2|14177.6|14165.6|14182.1|14170.1|14163.9|14151.9|0
1749152400000|2025-06-05 19:40:00|14178.7|14166.7|14172.9|14160.9|14184.1|14172.1|14170.6|14158.6|0
1749152700000|2025-06-05 19:45:00|14173|14161|14177.5|14165.5|14179.7|14167.7|14170.7|14158.7|0
1749153000000|2025-06-05 19:50:00|14177.6|14165.6|14165.8|14153.8|14177.6|14165.6|14163.6|14151.6|0
1749153300000|2025-06-05 19:55:00|14163.7|14151.7|14168.1|14156.1|14170.4|14158.4|14163.4|14151.4|0
1749153600000|2025-06-05 20:00:00|14169.4|14157.4|14178.8|14166.8|14180.4|14168.4|14169.4|14157.4|0
1749153900000|2025-06-05 20:05:00|14178.3|14166.3|14179.5|14167.5|14182.8|14170.8|14172.3|14160.3|0
1749154200000|2025-06-05 20:10:00|14179|14167|14173|14161|14179|14167|14172.3|14160.3|0
1749154500000|2025-06-05 20:15:00|14172.5|14160.5|14164|14152|14172.5|14160.5|14157.6|14145.6|0
1749154800000|2025-06-05 20:20:00|14164.1|14152.1|14167.8|14155.8|14170.3|14158.3|14162.9|14150.9|0
1749155100000|2025-06-05 20:25:00|14167.9|14155.9|14170.5|14158.5|14176.3|14164.3|14165.4|14153.4|0
1749155400000|2025-06-05 20:30:00|14170.3|14158.3|14167.4|14155.4|14172.3|14160.3|14167|14155|0
1749155700000|2025-06-05 20:35:00|14167.8|14155.8|14160.5|14148.5|14167.8|14155.8|14159.6|14147.6|0
1749156000000|2025-06-05 20:40:00|14160|14148|14162.9|14150.9|14163.4|14151.4|14158|14146|0
1749156300000|2025-06-05 20:45:00|14163.4|14151.4|14169.9|14157.9|14169.9|14157.9|14160.5|14148.5|0
1749156600000|2025-06-05 20:50:00|14169.8|14157.8|14163.8|14151.8|14169.9|14157.9|14161.8|14149.8|0
1749156900000|2025-06-05 20:55:00|14163.4|14151.4|14157.8|14145.8|14165.4|14153.4|14154.9|14142.9|0
1749157200000|2025-06-05 21:00:00|14158.2|14146.2|14156.4|14144.4|14158.2|14146.2|14155.8|14143.8|0
1749157500000|2025-06-05 21:05:00|14155.5|14143.5|14154.4|14142.4|14156.2|14144.2|14153.3|14141.3|0
1749157800000|2025-06-05 21:10:00|14154.5|14142.5|14154.4|14142.4|14160.7|14148.7|14154.4|14142.4|0
1749158100000|2025-06-05 21:15:00|14154.7|14142.7|14154|14142|14157.8|14145.8|14154|14142|0
1749158400000|2025-06-05 21:20:00|14154.2|14142.2|14152.9|14140.9|14154.2|14142.2|14152.2|14140.2|0
1749158700000|2025-06-05 21:25:00|14152.6|14140.6|14154.4|14142.4|14155.8|14143.8|14152.6|14140.6|0
1749159000000|2025-06-05 21:30:00|14154.2|14142.2|14152|14140|14156.2|14144.2|14152|14140|0
1749159300000|2025-06-05 21:35:00|14153.1|14141.1|14153.8|14141.8|14154.7|14142.7|14151.8|14139.8|0
1749159600000|2025-06-05 21:40:00|14153.5|14141.5|14153.8|14141.8|14154.7|14142.7|14153.1|14141.1|0
1749159900000|2025-06-05 21:45:00|14153.3|14141.3|14150.4|14138.4|14154.9|14142.9|14150|14138|0
1749160200000|2025-06-05 21:50:00|14150|14138|14150.2|14138.2|14151.1|14139.1|14149.3|14137.3|0
1749160500000|2025-06-05 21:55:00|14150|14138|14145.7|14133.7|14150.2|14138.2|14145.7|14133.7|0
1749160800000|2025-06-05 22:00:00|14145.6|14133.6|14153.1|14141.1|14153.5|14141.5|14143.5|14131.5|0
1749161100000|2025-06-05 22:05:00|14153.3|14141.3|14153.5|14141.5|14154.4|14142.4|14151.5|14139.5|0
1749161400000|2025-06-05 22:10:00|14153.8|14141.8|14157.1|14145.1|14157.6|14145.6|14152|14140|0
1749161700000|2025-06-05 22:15:00|14157.3|14145.3|14160.3|14148.3|14160.3|14148.3|14156.9|14144.9|0
1749162000000|2025-06-05 22:20:00|14160.5|14148.5|14161.6|14149.6|14162.3|14150.3|14159.1|14147.1|0
1749162300000|2025-06-05 22:25:00|14161.8|14149.8|14160.9|14148.9|14162|14150|14160|14148|0
1749162600000|2025-06-05 22:30:00|14161.1|14149.1|14160.7|14148.7|14164.5|14152.5|14160.5|14148.5|0
1749162900000|2025-06-05 22:35:00|14160.9|14148.9|14160|14148|14161.6|14149.6|14158.5|14146.5|0
1749163200000|2025-06-05 22:40:00|14159.8|14147.8|14161.4|14149.4|14162|14150|14159.8|14147.8|0
1749163500000|2025-06-05 22:45:00|14161.6|14149.6|14167.6|14155.6|14167.6|14155.6|14160|14148|0
1749163800000|2025-06-05 22:50:00|14168.1|14156.1|14174.4|14162.4|14174.9|14162.9|14165.8|14153.8|0
1749164100000|2025-06-05 22:55:00|14174.2|14162.2|14174.9|14162.9|14175.5|14163.5|14173.1|14161.1|0
1749164400000|2025-06-05 23:00:00|14174.6|14162.6|14177.5|14165.5|14177.8|14165.8|14174|14162|0
1749164700000|2025-06-05 23:05:00|14176.9|14164.9|14172.8|14160.8|14177.5|14165.5|14172.6|14160.6|0
1749165000000|2025-06-05 23:10:00|14172.9|14160.9|14176.2|14164.2|14177.3|14165.3|14172.8|14160.8|0
1749165300000|2025-06-05 23:15:00|14176.4|14164.4|14166.5|14154.5|14176.6|14164.6|14164.9|14152.9|0
1749165600000|2025-06-05 23:20:00|14166.7|14154.7|14167.2|14155.2|14169.6|14157.6|14166.1|14154.1|0
1749165900000|2025-06-05 23:25:00|14167.6|14155.6|14167.4|14155.4|14171.2|14159.2|14167|14155|0
1749166200000|2025-06-05 23:30:00|14167.9|14155.9|14166.1|14154.1|14169.9|14157.9|14165.6|14153.6|0
1749166500000|2025-06-05 23:35:00|14166.3|14154.3|14167.4|14155.4|14168.1|14156.1|14164.9|14152.9|0
1749166800000|2025-06-05 23:40:00|14167.2|14155.2|14171.4|14159.4|14173.4|14161.4|14167|14155|0
1749167100000|2025-06-05 23:45:00|14171.2|14159.2|14171.4|14159.4|14172.5|14160.5|14168.7|14156.7|0
1749167400000|2025-06-05 23:50:00|14171.7|14159.7|14174.3|14162.3|14177.9|14165.9|14171.4|14159.4|0
1749167700000|2025-06-05 23:55:00|14174.6|14162.6|14170.1|14158.1|14176.1|14164.1|14169.6|14157.6|0
1749168000000|2025-06-06 00:00:00|14170.8|14158.8|14179.5|14167.5|14182.8|14170.8|14170.8|14158.8|0
1749168300000|2025-06-06 00:05:00|14179.7|14167.7|14182.2|14170.2|14184.6|14172.6|14177|14165|0
1749168600000|2025-06-06 00:10:00|14182.1|14170.1|14183.5|14171.5|14184.6|14172.6|14180.6|14168.6|0
1749168900000|2025-06-06 00:15:00|14183.3|14171.3|14193.2|14181.2|14193.2|14181.2|14176.9|14164.9|0
1749169200000|2025-06-06 00:20:00|14192.1|14180.1|14180.1|14168.1|14193.2|14181.2|14180.1|14168.1|0
1749169500000|2025-06-06 00:25:00|14179|14167|14184.4|14172.4|14186.6|14174.6|14175.6|14163.6|0
1749169800000|2025-06-06 00:30:00|14183.3|14171.3|14188.7|14176.7|14188.7|14176.7|14180|14168|0
1749170100000|2025-06-06 00:35:00|14186.5|14174.5|14186.5|14174.5|14191|14179|14184.3|14172.3|0
1749170400000|2025-06-06 00:40:00|14186.6|14174.6|14188.7|14176.7|14193.2|14181.2|14186.5|14174.5|0
1749170700000|2025-06-06 00:45:00|14186.6|14174.6|14184.3|14172.3|14188.7|14176.7|14179.8|14167.8|0
1749171000000|2025-06-06 00:50:00|14185.4|14173.4|14190.9|14178.9|14191|14179|14184.3|14172.3|0
1749171300000|2025-06-06 00:55:00|14191|14179|14188.8|14176.8|14191|14179|14188.8|14176.8|0
1749171600000|2025-06-06 01:00:00|14188.9|14176.9|14188.8|14176.8|14188.9|14176.9|14186.6|14174.6|0
1749171900000|2025-06-06 01:05:00|14186.6|14174.6|14185.6|14173.6|14188.8|14176.8|14184.4|14172.4|0
1749172200000|2025-06-06 01:10:00|14186.7|14174.7|14188.9|14176.9|14188.9|14176.9|14184.5|14172.5|0
1749172500000|2025-06-06 01:15:00|14191|14179|14187.8|14175.8|14191.1|14179.1|14187.8|14175.8|0
1749172800000|2025-06-06 01:20:00|14186.7|14174.7|14182.3|14170.3|14186.8|14174.8|14181.2|14169.2|0
1749173100000|2025-06-06 01:25:00|14182.2|14170.2|14188.8|14176.8|14188.8|14176.8|14182.2|14170.2|0
1749173400000|2025-06-06 01:30:00|14187.7|14175.7|14188.8|14176.8|14188.8|14176.8|14185.5|14173.5|0
1749173700000|2025-06-06 01:35:00|14191|14179|14193.3|14181.3|14193.3|14181.3|14187.7|14175.7|0
1749174000000|2025-06-06 01:40:00|14195.4|14183.4|14197.8|14185.8|14197.8|14185.8|14195.4|14183.4|0
1749174300000|2025-06-06 01:45:00|14195.6|14183.6|14193.4|14181.4|14197.8|14185.8|14193.4|14181.4|0
1749174600000|2025-06-06 01:50:00|14191.2|14179.2|14189|14177|14193.4|14181.4|14185.7|14173.7|0
1749174900000|2025-06-06 01:55:00|14187.9|14175.9|14184.6|14172.6|14187.9|14175.9|14184.5|14172.5|0
1749175200000|2025-06-06 02:00:00|14186.7|14174.7|14184.5|14172.5|14186.8|14174.8|14183.4|14171.4|0
1749175500000|2025-06-06 02:05:00|14184.6|14172.6|14184.5|14172.5|14184.6|14172.6|14184.5|14172.5|0
1749175800000|2025-06-06 02:10:00|14182.3|14170.3|14184.5|14172.5|14184.5|14172.5|14182.3|14170.3|0
1749176100000|2025-06-06 02:15:00|14184.6|14172.6|14191|14179|14191.1|14179.1|14184.6|14172.6|0
1749176400000|2025-06-06 02:20:00|14188.9|14176.9|14186.7|14174.7|14188.9|14176.9|14186.6|14174.6|0
1749176700000|2025-06-06 02:25:00|14186.6|14174.6|14186.7|14174.7|14186.7|14174.7|14184.5|14172.5|0
1749177000000|2025-06-06 02:30:00|14186.8|14174.8|14186.7|14174.7|14186.8|14174.8|14186.7|14174.7|0
1749177300000|2025-06-06 02:35:00|14186.6|14174.6|14182.3|14170.3|14186.6|14174.6|14181.2|14169.2|0
1749177600000|2025-06-06 02:40:00|14182.4|14170.4|14184.5|14172.5|14184.5|14172.5|14182.4|14170.4|0
1749177900000|2025-06-06 02:45:00|14182.3|14170.3|14184.5|14172.5|14184.5|14172.5|14182.3|14170.3|0
1749178200000|2025-06-06 02:50:00|14184.6|14172.6|14186.7|14174.7|14186.8|14174.8|14184.5|14172.5|0
1749178500000|2025-06-06 02:55:00|14186.8|14174.8|14184.6|14172.6|14186.8|14174.8|14184.6|14172.6|0
1749178800000|2025-06-06 03:00:00|14183.5|14171.5|14180.2|14168.2|14183.5|14171.5|14180.2|14168.2|0
1749179100000|2025-06-06 03:05:00|14182.4|14170.4|14182.4|14170.4|14182.4|14170.4|14182.4|14170.4|0
1749179400000|2025-06-06 03:10:00|14183.5|14171.5|14184.5|14172.5|14184.6|14172.6|14183.4|14171.4|0
1749179700000|2025-06-06 03:15:00|14186.7|14174.7|14186.8|14174.8|14186.8|14174.8|14184.6|14172.6|0
1749180000000|2025-06-06 03:20:00|14189|14177|14191.2|14179.2|14191.3|14179.3|14189|14177|0
1749180300000|2025-06-06 03:25:00|14189|14177|14186.8|14174.8|14189|14177|14186.8|14174.8|0
1749180600000|2025-06-06 03:30:00|14184.6|14172.6|14184.7|14172.7|14185.8|14173.8|14183.5|14171.5|0
1749180900000|2025-06-06 03:35:00|14185.7|14173.7|14186.9|14174.9|14189.1|14177.1|14184.7|14172.7|0
1749181200000|2025-06-06 03:40:00|14188|14176|14191.3|14179.3|14191.3|14179.3|14188|14176|0
1749181500000|2025-06-06 03:45:00|14191.4|14179.4|14189.1|14177.1|14193.5|14181.5|14189.1|14177.1|0
1749181800000|2025-06-06 03:50:00|14189.2|14177.2|14193.5|14181.5|14193.6|14181.6|14189.2|14177.2|0
1749182100000|2025-06-06 03:55:00|14191.4|14179.4|14191.3|14179.3|14193.5|14181.5|14191.3|14179.3|0
1749182400000|2025-06-06 04:00:00|14190.2|14178.2|14188|14176|14193.5|14181.5|14186.9|14174.9|0
1749182700000|2025-06-06 04:05:00|14189.1|14177.1|14191.3|14179.3|14191.3|14179.3|14189.1|14177.1|0
1749183000000|2025-06-06 04:10:00|14193.5|14181.5|14191.3|14179.3|14193.5|14181.5|14191.3|14179.3|0
1749183300000|2025-06-06 04:15:00|14193.5|14181.5|14191.3|14179.3|14193.5|14181.5|14189.1|14177.1|0
1749183600000|2025-06-06 04:20:00|14191.2|14179.2|14189.1|14177.1|14191.2|14179.2|14186.9|14174.9|0
1749183900000|2025-06-06 04:25:00|14186.9|14174.9|14191.4|14179.4|14191.4|14179.4|14186.9|14174.9|0
1749184200000|2025-06-06 04:30:00|14191.3|14179.3|14189.1|14177.1|14191.4|14179.4|14188|14176|0
1749184500000|2025-06-06 04:35:00|14189.2|14177.2|14193.5|14181.5|14194.6|14182.6|14184.8|14172.8|0
1749184800000|2025-06-06 04:40:00|14194.6|14182.6|14197.9|14185.9|14197.9|14185.9|14193.5|14181.5|0
1749185100000|2025-06-06 04:45:00|14200.1|14188.1|14202.3|14190.3|14202.3|14190.3|14197.9|14185.9|0
1749185400000|2025-06-06 04:50:00|14204.5|14192.5|14204.5|14192.5|14204.5|14192.5|14202.3|14190.3|0
1749185700000|2025-06-06 04:55:00|14202.3|14190.3|14206.8|14194.8|14206.8|14194.8|14202.3|14190.3|0
1749186000000|2025-06-06 05:00:00|14206.7|14194.7|14213.4|14201.4|14213.4|14201.4|14205.7|14193.7|0
1749186300000|2025-06-06 05:05:00|14211.3|14199.3|14211.2|14199.2|14213.4|14201.4|14211.2|14199.2|0
1749186600000|2025-06-06 05:10:00|14211.3|14199.3|14206.9|14194.9|14211.3|14199.3|14205.8|14193.8|0
1749186900000|2025-06-06 05:15:00|14209.1|14197.1|14204.7|14192.7|14209.1|14197.1|14204.7|14192.7|0
1749187200000|2025-06-06 05:20:00|14204.6|14192.6|14204.6|14192.6|14204.7|14192.7|14202.4|14190.4|0
1749187500000|2025-06-06 05:25:00|14204.7|14192.7|14204.7|14192.7|14206.9|14194.9|14203.5|14191.5|0
1749187800000|2025-06-06 05:30:00|14204.6|14192.6|14200.5|14188.5|14204.7|14192.7|14198.3|14186.3|0
1749188100000|2025-06-06 05:35:00|14202.7|14190.7|14200.5|14188.5|14202.8|14190.8|14200.5|14188.5|0
1749188400000|2025-06-06 05:40:00|14200.6|14188.6|14202.8|14190.8|14202.8|14190.8|14198.3|14186.3|0
1749188700000|2025-06-06 05:45:00|14205|14193|14204.9|14192.9|14205|14193|14202.8|14190.8|0
1749189000000|2025-06-06 05:50:00|14205|14193|14202.7|14190.7|14207.1|14195.1|14200.5|14188.5|0
1749189300000|2025-06-06 05:55:00|14200.5|14188.5|14204.9|14192.9|14206|14194|14200.5|14188.5|0
1749189600000|2025-06-06 06:00:00|14207|14195|14194.2|14189.2|14207.1|14195.1|14186.7|14181.7|9
1749189900000|2025-06-06 06:05:00|14193.7|14188.7|14191.7|14186.7|14193.7|14188.7|14190.2|14185.2|5
1749190200000|2025-06-06 06:10:00|14191.2|14186.2|14191.7|14186.7|14191.7|14186.7|14191.2|14186.2|0
1749190500000|2025-06-06 06:15:00|14191.2|14186.2|14189.7|14184.7|14191.7|14186.7|14189.7|14184.7|0
1749190800000|2025-06-06 06:20:00|14190.2|14185.2|14193.7|14188.7|14195.2|14190.2|14190.2|14185.2|4
1749191100000|2025-06-06 06:25:00|14195.2|14190.2|14194.7|14189.7|14195.2|14190.2|14194.7|14189.7|1
1749191400000|2025-06-06 06:30:00|14194.2|14189.2|14196.7|14191.7|14197.2|14192.2|14194.2|14189.2|7
1749191700000|2025-06-06 06:35:00|14197.2|14192.2|14195.2|14190.2|14197.7|14192.7|14194.2|14189.2|5
1749192000000|2025-06-06 06:40:00|14192.2|14187.2|14192.2|14187.2|14192.2|14187.2|14192.2|14187.2|1
1749192300000|2025-06-06 06:45:00|14190.7|14185.7|14192.7|14187.7|14192.7|14187.7|14186.2|14181.2|7
1749192600000|2025-06-06 06:50:00|14191.2|14186.2|14191.2|14186.2|14194.2|14189.2|14188.2|14183.2|9
1749192900000|2025-06-06 06:55:00|14191.7|14186.7|14191.7|14186.7|14193.7|14188.7|14185.2|14180.2|35
1749193200000|2025-06-06 07:00:00|14195.7|14190.7|14218.7|14213.7|14219.2|14214.2|14187.7|14182.7|245
1749193500000|2025-06-06 07:05:00|14216.7|14211.7|14199.2|14194.2|14216.7|14211.7|14190.7|14185.7|182
1749193800000|2025-06-06 07:10:00|14198.7|14193.7|14225.7|14220.7|14235.7|14230.7|14198.7|14193.7|182
1749194100000|2025-06-06 07:15:00|14226.7|14221.7|14196.7|14191.7|14229.2|14224.2|14195.7|14190.7|94
1749194400000|2025-06-06 07:20:00|14195.2|14190.2|14207.7|14202.7|14214.7|14209.7|14194.2|14189.2|108
1749194700000|2025-06-06 07:25:00|14208.2|14203.2|14204.7|14199.7|14213.7|14208.7|14200.7|14195.7|123
1749195000000|2025-06-06 07:30:00|14205|14200|14185.5|14180.5|14215.5|14210.5|14183|14178|165
1749195300000|2025-06-06 07:35:00|14185|14180|14194|14189|14194.5|14189.5|14184.5|14179.5|139
1749195600000|2025-06-06 07:40:00|14193.9|14188.9|14186.9|14181.9|14198.9|14193.9|14185.4|14180.4|110
1749195900000|2025-06-06 07:45:00|14187.4|14182.4|14186.9|14181.9|14203.4|14198.4|14186.4|14181.4|117
1749196200000|2025-06-06 07:50:00|14185.5|14180.5|14186.5|14181.5|14190.5|14185.5|14178.5|14173.5|90
1749196500000|2025-06-06 07:55:00|14186|14181|14195|14190|14198.5|14193.5|14185|14180|96
1749196800000|2025-06-06 08:00:00|14195.9|14190.9|14204.9|14199.9|14204.9|14199.9|14189.4|14184.4|116
1749197100000|2025-06-06 08:05:00|14204.4|14199.4|14214.9|14209.9|14215.9|14210.9|14195.9|14190.9|140
1749197400000|2025-06-06 08:10:00|14214|14209|14209.5|14204.5|14214.5|14209.5|14199|14194|57
1749197700000|2025-06-06 08:15:00|14209|14204|14223.5|14218.5|14225|14220|14208.5|14203.5|115
1749198000000|2025-06-06 08:20:00|14223.4|14218.4|14227.4|14222.4|14228.9|14223.9|14213.4|14208.4|105
1749198300000|2025-06-06 08:25:00|14227.9|14222.9|14226.9|14221.9|14232.4|14227.4|14224.9|14219.9|73
1749198600000|2025-06-06 08:30:00|14227|14222|14211.5|14206.5|14227.5|14222.5|14211.5|14206.5|51
1749198900000|2025-06-06 08:35:00|14213|14208|14201.5|14196.5|14216.5|14211.5|14199|14194|55
1749199200000|2025-06-06 08:40:00|14201|14196|14201|14196|14206.5|14201.5|14196|14191|67
1749199500000|2025-06-06 08:45:00|14201.5|14196.5|14195.5|14190.5|14202|14197|14195|14190|49
1749199800000|2025-06-06 08:50:00|14196.5|14191.5|14199.5|14194.5|14205|14200|14196.5|14191.5|50
1749200100000|2025-06-06 08:55:00|14199|14194|14204|14199|14204.5|14199.5|14197|14192|43
1749200400000|2025-06-06 09:00:00|14205|14200|14199|14194|14213|14208|14196.5|14191.5|48
1749200700000|2025-06-06 09:05:00|14198.5|14193.5|14196.5|14191.5|14201.5|14196.5|14186.5|14181.5|54
1749201000000|2025-06-06 09:10:00|14198.4|14193.4|14204.4|14199.4|14205.9|14200.9|14194.4|14189.4|49
1749201300000|2025-06-06 09:15:00|14204.9|14199.9|14209.4|14204.4|14213.9|14208.9|14201.9|14196.9|52
1749201600000|2025-06-06 09:20:00|14209.9|14204.9|14204.9|14199.9|14211.4|14206.4|14202.4|14197.4|54
1749201900000|2025-06-06 09:25:00|14205.4|14200.4|14198.4|14193.4|14207.9|14202.9|14198.4|14193.4|45
1749202200000|2025-06-06 09:30:00|14197.9|14192.9|14207.9|14202.9|14211.9|14206.9|14197.9|14192.9|37
1749202500000|2025-06-06 09:35:00|14208.4|14203.4|14214.9|14209.9|14214.9|14209.9|14208.4|14203.4|34
1749202800000|2025-06-06 09:40:00|14213.4|14208.4|14219.9|14214.9|14219.9|14214.9|14212.9|14207.9|27
1749203100000|2025-06-06 09:45:00|14220.4|14215.4|14222.9|14217.9|14223.9|14218.9|14217.4|14212.4|44
1749203400000|2025-06-06 09:50:00|14223.3|14218.3|14228.8|14223.8|14229.8|14224.8|14216.8|14211.8|66
1749203700000|2025-06-06 09:55:00|14230.3|14225.3|14225.3|14220.3|14231.8|14226.8|14225.3|14220.3|57
1749204000000|2025-06-06 10:00:00|14224.1|14219.1|14227.1|14222.1|14228.6|14223.6|14221.1|14216.1|35
1749204300000|2025-06-06 10:05:00|14227.6|14222.6|14226.6|14221.6|14228.1|14223.1|14222.6|14217.6|45
1749204600000|2025-06-06 10:10:00|14227.6|14222.6|14224.1|14219.1|14229.6|14224.6|14223.6|14218.6|30
1749204900000|2025-06-06 10:15:00|14223.1|14218.1|14227.6|14222.6|14228.1|14223.1|14219.1|14214.1|73
1749205200000|2025-06-06 10:20:00|14228.5|14223.5|14220.5|14215.5|14231.5|14226.5|14218.5|14213.5|39
1749205500000|2025-06-06 10:25:00|14220|14215|14215.5|14210.5|14223.5|14218.5|14215.5|14210.5|38
1749205800000|2025-06-06 10:30:00|14216.2|14211.2|14220.7|14215.7|14224.2|14219.2|14215.2|14210.2|55
1749206100000|2025-06-06 10:35:00|14221.7|14216.7|14222.2|14217.2|14224.2|14219.2|14218.2|14213.2|73
1749206400000|2025-06-06 10:40:00|14220.7|14215.7|14218.2|14213.2|14220.7|14215.7|14214.2|14209.2|34
1749206700000|2025-06-06 10:45:00|14217.7|14212.7|14222.2|14217.2|14222.2|14217.2|14216.7|14211.7|38
1749207000000|2025-06-06 10:50:00|14222.6|14217.6|14226.1|14221.1|14228.6|14223.6|14222.1|14217.1|43
1749207300000|2025-06-06 10:55:00|14226.6|14221.6|14230.6|14225.6|14231.1|14226.1|14226.6|14221.6|34
1749207600000|2025-06-06 11:00:00|14229|14224|14223.5|14218.5|14231.5|14226.5|14218.5|14213.5|38
1749207900000|2025-06-06 11:05:00|14224|14219|14222.5|14217.5|14225|14220|14222|14217|52
1749208200000|2025-06-06 11:10:00|14224|14219|14220|14215|14224.5|14219.5|14218|14213|42
1749208500000|2025-06-06 11:15:00|14219.5|14214.5|14225.5|14220.5|14227.5|14222.5|14219|14214|18
1749208800000|2025-06-06 11:20:00|14226.4|14221.4|14227.9|14222.9|14228.4|14223.4|14222.9|14217.9|21
1749209100000|2025-06-06 11:25:00|14228.4|14223.4|14231.9|14226.9|14232.9|14227.9|14225.9|14220.9|27
1749209400000|2025-06-06 11:30:00|14232|14227|14238|14233|14241|14236|14231.5|14226.5|20
1749209700000|2025-06-06 11:35:00|14238.5|14233.5|14234|14229|14240|14235|14233|14228|34
1749210000000|2025-06-06 11:40:00|14232.1|14227.1|14222.1|14217.1|14232.1|14227.1|14221.6|14216.6|13
1749210300000|2025-06-06 11:45:00|14222.6|14217.6|14222.1|14217.1|14227.6|14222.6|14219.1|14214.1|20
1749210600000|2025-06-06 11:50:00|14223.7|14218.7|14218.7|14213.7|14223.7|14218.7|14216.7|14211.7|53
1749210900000|2025-06-06 11:55:00|14219.2|14214.2|14217.7|14212.7|14220.7|14215.7|14216.2|14211.2|13
1749211200000|2025-06-06 12:00:00|14217.9|14212.9|14231.9|14226.9|14234.4|14229.4|14217.9|14212.9|20
1749211500000|2025-06-06 12:05:00|14232.4|14227.4|14230.9|14225.9|14233.9|14228.9|14228.9|14223.9|20
1749211800000|2025-06-06 12:10:00|14231.4|14226.4|14226.9|14221.9|14231.4|14226.4|14224.9|14219.9|14
1749212100000|2025-06-06 12:15:00|14227.4|14222.4|14221.9|14216.9|14230.4|14225.4|14220.4|14215.4|27
1749212400000|2025-06-06 12:20:00|14221.8|14216.8|14215.8|14210.8|14221.8|14216.8|14213.3|14208.3|34
1749212700000|2025-06-06 12:25:00|14216.3|14211.3|14215.8|14210.8|14217.3|14212.3|14213.8|14208.8|31
1749213000000|2025-06-06 12:30:00|14215.5|14210.5|14240.5|14235.5|14245|14240|14213.5|14208.5|152
1749213300000|2025-06-06 12:35:00|14241|14236|14242.5|14237.5|14242.5|14237.5|14235|14230|55
1749213600000|2025-06-06 12:40:00|14241.7|14236.7|14239.7|14234.7|14251.7|14246.7|14238.7|14233.7|88
1749213900000|2025-06-06 12:45:00|14240.2|14235.2|14232.7|14227.7|14242.7|14237.7|14232.2|14227.2|41
1749214200000|2025-06-06 12:50:00|14233.2|14228.2|14238.7|14233.7|14241.7|14236.7|14233.2|14228.2|31
1749214500000|2025-06-06 12:55:00|14239.2|14234.2|14232.7|14227.7|14241.7|14236.7|14231.7|14226.7|37
1749214800000|2025-06-06 13:00:00|14233.6|14228.6|14245.6|14240.6|14247.6|14242.6|14221.1|14216.1|81
1749215100000|2025-06-06 13:05:00|14245.1|14240.1|14250.6|14245.6|14253.6|14248.6|14245.1|14240.1|32
1749215400000|2025-06-06 13:10:00|14249.9|14244.9|14249.9|14244.9|14253.9|14248.9|14247.9|14242.9|25
1749215700000|2025-06-06 13:15:00|14250.4|14245.4|14251.9|14246.9|14251.9|14246.9|14246.9|14241.9|18
1749216000000|2025-06-06 13:20:00|14252.6|14247.6|14255.6|14250.6|14258.1|14253.1|14247.6|14242.6|34
1749216300000|2025-06-06 13:25:00|14255.1|14250.1|14257.1|14252.1|14260.6|14255.6|14253.6|14248.6|32
1749216600000|2025-06-06 13:30:00|14257.4|14252.4|14268.9|14263.9|14273.9|14268.9|14256.9|14251.9|77
1749216900000|2025-06-06 13:35:00|14268.4|14263.4|14270.9|14265.9|14270.9|14265.9|14260.9|14255.9|62
1749217200000|2025-06-06 13:40:00|14271.6|14266.6|14286.6|14281.6|14287.6|14282.6|14271.6|14266.6|67
1749217500000|2025-06-06 13:45:00|14287.1|14282.1|14286.1|14281.1|14290.6|14285.6|14283.6|14278.6|80
1749217800000|2025-06-06 13:50:00|14284.4|14279.4|14267.4|14262.4|14285.4|14280.4|14265.9|14260.9|94
1749218100000|2025-06-06 13:55:00|14267.9|14262.9|14269.4|14264.4|14274.4|14269.4|14264.4|14259.4|63
1749218400000|2025-06-06 14:00:00|14270.9|14265.9|14249.4|14244.4|14270.9|14265.9|14246.4|14241.4|87
1749218700000|2025-06-06 14:05:00|14249.9|14244.9|14252.4|14247.4|14258.4|14253.4|14249.9|14244.9|62
1749219000000|2025-06-06 14:10:00|14253.9|14248.9|14241.9|14236.9|14254.9|14249.9|14235.9|14230.9|88
1749219300000|2025-06-06 14:15:00|14241.4|14236.4|14238.4|14233.4|14246.4|14241.4|14235.9|14230.9|43
1749219600000|2025-06-06 14:20:00|14236.9|14231.9|14241.4|14236.4|14243.9|14238.9|14236.4|14231.4|35
1749219900000|2025-06-06 14:25:00|14240.9|14235.9|14233.4|14228.4|14244.4|14239.4|14231.9|14226.9|55
1749220200000|2025-06-06 14:30:00|14232.2|14227.2|14228.7|14223.7|14232.7|14227.7|14225.2|14220.2|72
1749220500000|2025-06-06 14:35:00|14227.7|14222.7|14237.2|14232.2|14237.2|14232.2|14226.2|14221.2|41
1749220800000|2025-06-06 14:40:00|14237.1|14232.1|14235.1|14230.1|14238.1|14233.1|14231.1|14226.1|30
1749221100000|2025-06-06 14:45:00|14235.6|14230.6|14233.1|14228.1|14237.6|14232.6|14233.1|14228.1|38
1749221400000|2025-06-06 14:50:00|14234.9|14229.9|14230.9|14225.9|14238.4|14233.4|14230.9|14225.9|30
1749221700000|2025-06-06 14:55:00|14231.4|14226.4|14227.4|14222.4|14234.9|14229.9|14223.9|14218.9|45
1749222000000|2025-06-06 15:00:00|14227.1|14222.1|14231.6|14226.6|14232.6|14227.6|14225.6|14220.6|31
1749222300000|2025-06-06 15:05:00|14231.1|14226.1|14247.6|14242.6|14248.1|14243.1|14230.6|14225.6|87
1749222600000|2025-06-06 15:10:00|14245.8|14240.8|14251.3|14246.3|14254.3|14249.3|14244.8|14239.8|96
1749222900000|2025-06-06 15:15:00|14251.8|14246.8|14230.8|14225.8|14251.8|14246.8|14230.3|14225.3|98
1749223200000|2025-06-06 15:20:00|14231.3|14226.3|14237.3|14232.3|14240.3|14235.3|14229.3|14224.3|55
1749223500000|2025-06-06 15:25:00|14238.3|14233.3|14238.3|14233.3|14240.8|14235.8|14231.3|14226.3|134
1749223800000|2025-06-06 15:30:00|14239.3|14232.3|14247.3|14240.3|14249.3|14242.3|14233.3|14227.3|208
1749224100000|2025-06-06 15:35:00|14249.3|14241.3|14243.3|14236.3|14256.3|14249.3|14242.3|14235.3|81
1749224400000|2025-06-06 15:40:00|14244.3|14237.3|14250.3|14243.3|14252.3|14245.3|14241.3|14234.3|18
1749224700000|2025-06-06 15:45:00|14251.3|14244.3|14257.3|14250.3|14258.3|14251.3|14248.3|14241.3|14
1749225000000|2025-06-06 15:50:00|14256.3|14249.3|14255.3|14247.3|14259.3|14252.3|14251.3|14244.3|6
1749225300000|2025-06-06 15:55:00|14256.3|14248.3|14255.8|14243.8|14256.3|14248.3|14250.3|14243.3|5
1749225600000|2025-06-06 16:00:00|14255.3|14245.3|14255.3|14248.3|14256.3|14249.3|14252.3|14245.3|2
1749225900000|2025-06-06 16:05:00|14258.3|14249.3|14260.3|14253.3|14260.3|14253.3|14258.3|14247.3|4
1749226200000|2025-06-06 16:10:00|14259.3|14251.3|14258.3|14251.3|14263.3|14255.3|14258.3|14250.3|5
1749226500000|2025-06-06 16:15:00|14257.3|14250.3|14254.3|14244.3|14258.3|14251.3|14254.3|14243.3|1
1749226800000|2025-06-06 16:20:00|14251.3|14241.3|14251.3|14241.3|14254.3|14246.3|14247.3|14240.3|16
1749227100000|2025-06-06 16:25:00|14250.3|14242.3|14250.3|14242.3|14252.3|14243.3|14249.3|14240.3|4
1749227400000|2025-06-06 16:30:00|14251.3|14243.3|14251.3|14239.3|14254.3|14247.3|14251.3|14239.3|6
1749227700000|2025-06-06 16:35:00|14250.3|14238.3|14242.3|14234.3|14250.3|14240.3|14240.3|14233.3|7
1749228000000|2025-06-06 16:40:00|14241.3|14233.3|14240.3|14233.3|14245.3|14238.3|14239.3|14230.3|11
1749228300000|2025-06-06 16:45:00|14239.3|14232.3|14243.3|14236.3|14243.3|14236.3|14239.3|14231.3|3
1749228600000|2025-06-06 16:50:00|14242.3|14235.3|14237.3|14229.3|14242.3|14235.3|14235.3|14227.3|2
1749228900000|2025-06-06 16:55:00|14236.3|14230.3|14241.3|14233.3|14241.3|14234.3|14229.3|14221.3|12
1749229200000|2025-06-06 17:00:00|14240.3|14234.3|14237.8|14225.8|14240.3|14234.3|14231.3|14221.8|6
1749229500000|2025-06-06 17:05:00|14237.3|14227.3|14233.3|14223.3|14237.3|14227.3|14230.3|14221.3|5
1749230100000|2025-06-06 17:15:00|14237.3|14224.3|14239.3|14229.3|14240.3|14229.3|14237.3|14224.3|1
1749230400000|2025-06-06 17:20:00|14241.3|14230.3|14241.3|14231.3|14241.3|14231.3|14241.3|14230.3|0
1749230700000|2025-06-06 17:25:00|14240.3|14229.3|14239.3|14229.3|14240.3|14229.3|14239.3|14229.3|1
1749231300000|2025-06-06 17:35:00|||||||||2
1749231600000|2025-06-06 17:40:00|14238.3|14230.3|14242.3|14234.3|14242.3|14234.3|14238.3|14230.3|3
1749231900000|2025-06-06 17:45:00|14243.3|14235.3|14243.3|14235.3|14244.3|14237.3|14242.3|14234.3|6
1749232200000|2025-06-06 17:50:00|14242.8|14236.3|14243.3|14231.3|14243.3|14236.3|14239.3|14230.3|2
1749232500000|2025-06-06 17:55:00|14242.3|14232.3|14243.2|14231.2|14244.3|14235.8|14236.3|14230.3|10
1749232800000|2025-06-06 18:00:00|14243.3|14231.3|14250.2|14238.2|14252.4|14240.4|14243.2|14231.2|0
1749233100000|2025-06-06 18:05:00|14250.1|14238.1|14252.4|14240.4|14252.4|14240.4|14250|14238|0
1749233400000|2025-06-06 18:10:00|14254.5|14242.5|14252.3|14240.3|14254.5|14242.5|14252.2|14240.2|0
1749233700000|2025-06-06 18:15:00|14252.4|14240.4|14256.8|14244.8|14256.8|14244.8|14252.3|14240.3|0
1749234000000|2025-06-06 18:20:00|14256.9|14244.9|14254.5|14242.5|14256.9|14244.9|14252.3|14240.3|0
1749234300000|2025-06-06 18:25:00|14254.6|14242.6|14252.2|14240.2|14254.6|14242.6|14250|14238|0
1749234600000|2025-06-06 18:30:00|14250.1|14238.1|14259|14247|14259.2|14247.2|14250|14238|0
1749234900000|2025-06-06 18:35:00|14258|14246|14256.7|14244.7|14259.1|14247.1|14256.7|14244.7|0
1749235200000|2025-06-06 18:40:00|14256.8|14244.8|14254.5|14242.5|14256.8|14244.8|14254.4|14242.4|0
1749235500000|2025-06-06 18:45:00|14254.4|14242.4|14254.4|14242.4|14254.5|14242.5|14252.2|14240.2|0
1749235800000|2025-06-06 18:50:00|14252.2|14240.2|14256.7|14244.7|14256.7|14244.7|14252.2|14240.2|0
1749236100000|2025-06-06 18:55:00|14256.8|14244.8|14254.5|14242.5|14256.8|14244.8|14254.5|14242.5|0
1749236400000|2025-06-06 19:00:00|14254.4|14242.4|14254.5|14242.5|14256.8|14244.8|14252.3|14240.3|0
1749236700000|2025-06-06 19:05:00|14254.6|14242.6|14252.2|14240.2|14256.8|14244.8|14251.2|14239.2|0
1749237000000|2025-06-06 19:10:00|14251.2|14239.2|14252.3|14240.3|14252.4|14240.4|14250|14238|0
1749237300000|2025-06-06 19:15:00|14251.2|14239.2|14252.2|14240.2|14252.3|14240.3|14250|14238|0
1749237600000|2025-06-06 19:20:00|14252.1|14240.1|14249.9|14237.9|14252.2|14240.2|14249.8|14237.8|0
1749237900000|2025-06-06 19:25:00|14250|14238|14250|14238|14254.5|14242.5|14249.9|14237.9|0
1749238200000|2025-06-06 19:30:00|14249.9|14237.9|14254.2|14242.2|14254.2|14242.2|14247.7|14235.7|0
1749238500000|2025-06-06 19:35:00|14254.3|14242.3|14247.7|14235.7|14256.5|14244.5|14247.7|14235.7|0
1749238800000|2025-06-06 19:40:00|14249.9|14237.9|14254.3|14242.3|14254.3|14242.3|14249.7|14237.7|0
1749239100000|2025-06-06 19:45:00|14254.2|14242.2|14254.2|14242.2|14256.6|14244.6|14251.9|14239.9|0
1749239400000|2025-06-06 19:50:00|14254.3|14242.3|14258.8|14246.8|14261|14249|14252|14240|0
1749239700000|2025-06-06 19:55:00|14258.7|14246.7|14248.6|14236.6|14258.8|14246.8|14247.5|14235.5|0
1749240000000|2025-06-06 20:00:00|14248.2|14236.2|14247.8|14235.8|14253.6|14241.6|14245.8|14233.8|0
1749240300000|2025-06-06 20:05:00|14247.5|14235.5|14251.8|14239.8|14251.8|14239.8|14247.5|14235.5|0
1749240600000|2025-06-06 20:10:00|14251.6|14239.6|14251.8|14239.8|14254.2|14242.2|14248.2|14236.2|0
1749240900000|2025-06-06 20:15:00|14251.6|14239.6|14255.6|14243.6|14256.2|14244.2|14251.6|14239.6|0
1749241200000|2025-06-06 20:20:00|14255.8|14243.8|14258.3|14246.3|14258.3|14246.3|14253.1|14241.1|0
1749241500000|2025-06-06 20:25:00|14258.2|14246.2|14255.8|14243.8|14258.7|14246.7|14254.2|14242.2|0
1749241800000|2025-06-06 20:30:00|14256.2|14244.2|14255.6|14243.6|14257.6|14245.6|14254.7|14242.7|0
1749242100000|2025-06-06 20:35:00|14255.8|14243.8|14258.3|14246.3|14258.3|14246.3|14255.6|14243.6|0
1749242400000|2025-06-06 20:40:00|14258.2|14246.2|14256.7|14244.7|14258.3|14246.3|14255.6|14243.6|0
1749242700000|2025-06-06 20:45:00|14256.2|14244.2|14255.6|14243.6|14257.1|14245.1|14254.2|14242.2|0
1749243000000|2025-06-06 20:50:00|14255.1|14243.1|14257.6|14245.6|14257.6|14245.6|14253.6|14241.6|0
1749243300000|2025-06-06 20:55:00|14257.1|14245.1|14255.1|14243.1|14258|14246|14253.8|14241.8|0
1749420000000|2025-06-08 22:00:00|14257.6|14245.6|14254.2|14242.2|14257.8|14245.8|14252.4|14240.4|0
1749420300000|2025-06-08 22:05:00|14254|14242|14251.3|14239.3|14258|14246|14250|14238|0
1749420600000|2025-06-08 22:10:00|14251.6|14239.6|14239.7|14227.7|14251.6|14239.6|14239.7|14227.7|0
1749420900000|2025-06-08 22:15:00|14239.5|14227.5|14234.4|14222.4|14240|14228|14232.1|14220.1|0
1749421200000|2025-06-08 22:20:00|14234.6|14222.6|14233.3|14221.3|14240.4|14228.4|14230.4|14218.4|0
1749421500000|2025-06-08 22:25:00|14234.6|14222.6|14236.8|14224.8|14238.2|14226.2|14232.6|14220.6|0
1749421800000|2025-06-08 22:30:00|14236.6|14224.6|14236.4|14224.4|14238.2|14226.2|14232.4|14220.4|0
1749422100000|2025-06-08 22:35:00|14235.9|14223.9|14231.9|14219.9|14236.8|14224.8|14230.1|14218.1|0
1749422400000|2025-06-08 22:40:00|14230.6|14218.6|14232.4|14220.4|14233.7|14221.7|14229.5|14217.5|0
1749422700000|2025-06-08 22:45:00|14232.3|14220.3|14229|14217|14233|14221|14226.1|14214.1|0
1749423000000|2025-06-08 22:50:00|14229.5|14217.5|14231.7|14219.7|14232.1|14220.1|14228.6|14216.6|0
1749423300000|2025-06-08 22:55:00|14231.5|14219.5|14231.7|14219.7|14233.5|14221.5|14230.1|14218.1|0
1749423600000|2025-06-08 23:00:00|14231.9|14219.9|14232.6|14220.6|14234.6|14222.6|14228.1|14216.1|0
1749423900000|2025-06-08 23:05:00|14232.8|14220.8|14229.2|14217.2|14235.5|14223.5|14228.8|14216.8|0
1749424200000|2025-06-08 23:10:00|14228.8|14216.8|14233|14221|14233.9|14221.9|14227|14215|0
1749424500000|2025-06-08 23:15:00|14232.8|14220.8|14235.9|14223.9|14237|14225|14231.9|14219.9|0
1749424800000|2025-06-08 23:20:00|14235.7|14223.7|14235|14223|14236.6|14224.6|14231.7|14219.7|0
1749425100000|2025-06-08 23:25:00|14234.8|14222.8|14236.2|14224.2|14237.5|14225.5|14233|14221|0
1749425400000|2025-06-08 23:30:00|14236.4|14224.4|14236.6|14224.6|14237|14225|14234.6|14222.6|0
1749425700000|2025-06-08 23:35:00|14237|14225|14235.9|14223.9|14239.1|14227.1|14235.3|14223.3|0
1749426000000|2025-06-08 23:40:00|14236.4|14224.4|14238.8|14226.8|14239.5|14227.5|14236.4|14224.4|0
1749426300000|2025-06-08 23:45:00|14237.9|14225.9|14238.6|14226.6|14242.2|14230.2|14237.5|14225.5|0
1749426600000|2025-06-08 23:50:00|14238.4|14226.4|14238.6|14226.6|14239.7|14227.7|14237|14225|0
1749426900000|2025-06-08 23:55:00|14239.3|14227.3|14240.4|14228.4|14244.2|14232.2|14239.1|14227.1|0
1749427200000|2025-06-09 00:00:00|14240.8|14228.8|14243.1|14231.1|14243.5|14231.5|14237.3|14225.3|0
1749427500000|2025-06-09 00:05:00|14242.8|14230.8|14246.2|14234.2|14246.2|14234.2|14242.8|14230.8|0
1749427800000|2025-06-09 00:10:00|14244.6|14232.6|14249|14237|14249|14237|14243.3|14231.3|0
1749428100000|2025-06-09 00:15:00|14249.8|14237.8|14249.8|14237.8|14258.5|14246.5|14247.6|14235.6|0
1749428400000|2025-06-09 00:20:00|14247.6|14235.6|14241|14229|14247.6|14235.6|14239.8|14227.8|0
1749428700000|2025-06-09 00:25:00|14240.9|14228.9|14245.3|14233.3|14245.3|14233.3|14240.9|14228.9|0
1749429000000|2025-06-09 00:30:00|14245.4|14233.4|14245.2|14233.2|14249.7|14237.7|14245.2|14233.2|0
1749429300000|2025-06-09 00:35:00|14245.3|14233.3|14243.1|14231.1|14247.5|14235.5|14243|14231|0
1749429600000|2025-06-09 00:40:00|14242|14230|14245.2|14233.2|14247.5|14235.5|14240.9|14228.9|0
1749429900000|2025-06-09 00:45:00|14245.1|14233.1|14247.4|14235.4|14248.5|14236.5|14245.1|14233.1|0
1749430200000|2025-06-09 00:50:00|14247.3|14235.3|14247.3|14235.3|14249.6|14237.6|14247.3|14235.3|0
1749430500000|2025-06-09 00:55:00|14248.4|14236.4|14249.5|14237.5|14249.5|14237.5|14247.3|14235.3|0
1749430800000|2025-06-09 01:00:00|14247.3|14235.3|14247.3|14235.3|14249.5|14237.5|14245.1|14233.1|0
1749431100000|2025-06-09 01:05:00|14247.2|14235.2|14247.3|14235.3|14248.3|14236.3|14245|14233|0
1749431400000|2025-06-09 01:10:00|14247.2|14235.2|14247.3|14235.3|14249.5|14237.5|14245.1|14233.1|0
1749431700000|2025-06-09 01:15:00|14247.4|14235.4|14247.3|14235.3|14247.4|14235.4|14247.2|14235.2|0
1749432000000|2025-06-09 01:20:00|14247.2|14235.2|14247.2|14235.2|14247.3|14235.3|14245.1|14233.1|0
1749432300000|2025-06-09 01:25:00|14246.1|14234.1|14247.3|14235.3|14247.3|14235.3|14246.1|14234.1|0
1749432600000|2025-06-09 01:30:00|14247.2|14235.2|14242.9|14230.9|14247.3|14235.3|14242.8|14230.8|0
1749432900000|2025-06-09 01:35:00|14244|14232|14240.7|14228.7|14245.1|14233.1|14240.6|14228.6|0
1749433200000|2025-06-09 01:40:00|14240.6|14228.6|14242.9|14230.9|14245|14233|14240.6|14228.6|0
1749433500000|2025-06-09 01:45:00|14244|14232|14245.1|14233.1|14246.2|14234.2|14244|14232|0
1749433800000|2025-06-09 01:50:00|14245|14233|14245.1|14233.1|14245.1|14233.1|14245|14233|0
1749434100000|2025-06-09 01:55:00|14245|14233|14247.3|14235.3|14247.3|14235.3|14245|14233|0
1749434400000|2025-06-09 02:00:00|14247.2|14235.2|14251.7|14239.7|14251.7|14239.7|14247.2|14235.2|0
1749434700000|2025-06-09 02:05:00|14249.5|14237.5|14245.1|14233.1|14249.5|14237.5|14242.8|14230.8|0
1749435000000|2025-06-09 02:10:00|14245|14233|14245|14233|14245.1|14233.1|14242.8|14230.8|0
1749435300000|2025-06-09 02:15:00|14242.9|14230.9|14240.7|14228.7|14242.9|14230.9|14240.6|14228.6|0
1749435600000|2025-06-09 02:20:00|14240.6|14228.6|14238.5|14226.5|14240.7|14228.7|14236.2|14224.2|0
1749435900000|2025-06-09 02:25:00|14238.4|14226.4|14240.5|14228.5|14240.6|14228.6|14238.4|14226.4|0
1749436200000|2025-06-09 02:30:00|14240.6|14228.6|14239.5|14227.5|14240.6|14228.6|14238.3|14226.3|0
1749436500000|2025-06-09 02:35:00|14238.4|14226.4|14237.3|14225.3|14240.6|14228.6|14237.3|14225.3|0
1749436800000|2025-06-09 02:40:00|14236.2|14224.2|14238.5|14226.5|14238.5|14226.5|14236.2|14224.2|0
1749437100000|2025-06-09 02:45:00|14238.4|14226.4|14236.3|14224.3|14238.5|14226.5|14236.2|14224.2|0
1749437400000|2025-06-09 02:50:00|14237.4|14225.4|14238.5|14226.5|14239.6|14227.6|14237.4|14225.4|0
1749437700000|2025-06-09 02:55:00|14239.6|14227.6|14242.8|14230.8|14242.9|14230.9|14239.6|14227.6|0
1749438000000|2025-06-09 03:00:00|14240.7|14228.7|14240.7|14228.7|14240.7|14228.7|14238.5|14226.5|0
1749438300000|2025-06-09 03:05:00|14240.6|14228.6|14236.2|14224.2|14240.6|14228.6|14236.2|14224.2|0
1749438600000|2025-06-09 03:10:00|14235.1|14223.1|14231.9|14219.9|14236.3|14224.3|14231.9|14219.9|0
1749438900000|2025-06-09 03:15:00|14233|14221|14234.1|14222.1|14234.1|14222.1|14233|14221|0
1749439200000|2025-06-09 03:20:00|14234|14222|14231.8|14219.8|14234|14222|14230.7|14218.7|0
1749439500000|2025-06-09 03:25:00|14231.9|14219.9|14231.8|14219.8|14231.9|14219.9|14231.8|14219.8|0
1749439800000|2025-06-09 03:30:00|14231.9|14219.9|14236.2|14224.2|14236.2|14224.2|14231.8|14219.8|0
1749440100000|2025-06-09 03:35:00|14234|14222|14236.3|14224.3|14236.3|14224.3|14234|14222|0
1749440400000|2025-06-09 03:40:00|14236.2|14224.2|14236.3|14224.3|14236.3|14224.3|14234|14222|0
1749440700000|2025-06-09 03:45:00|14236.2|14224.2|14236.3|14224.3|14236.3|14224.3|14232|14220|0
1749441000000|2025-06-09 03:50:00|14235.2|14223.2|14234.2|14222.2|14235.2|14223.2|14234.1|14222.1|0
1749441300000|2025-06-09 03:55:00|14235.3|14223.3|14234.2|14222.2|14235.3|14223.3|14234.2|14222.2|0
1749441600000|2025-06-09 04:00:00|14234.1|14222.1|14237.5|14225.5|14237.5|14225.5|14231.9|14219.9|0
1749441900000|2025-06-09 04:05:00|14236.4|14224.4|14238.6|14226.6|14238.6|14226.6|14236.3|14224.3|0
1749442200000|2025-06-09 04:10:00|14236.4|14224.4|14236.5|14224.5|14236.5|14224.5|14236.4|14224.4|0
1749442500000|2025-06-09 04:15:00|14236.4|14224.4|14236.4|14224.4|14236.5|14224.5|14236.4|14224.4|0
1749442800000|2025-06-09 04:20:00|14236.3|14224.3|14235.3|14223.3|14236.4|14224.4|14234.1|14222.1|0
1749443100000|2025-06-09 04:25:00|14234.2|14222.2|14234.1|14222.1|14236.4|14224.4|14234.1|14222.1|0
1749443400000|2025-06-09 04:30:00|14233|14221|14234.2|14222.2|14234.2|14222.2|14231.9|14219.9|0
1749443700000|2025-06-09 04:35:00|14235.3|14223.3|14236.4|14224.4|14236.4|14224.4|14235.3|14223.3|0
1749444000000|2025-06-09 04:40:00|14234.2|14222.2|14234.2|14222.2|14236.3|14224.3|14233.1|14221.1|0
1749444300000|2025-06-09 04:45:00|14235.3|14223.3|14236.4|14224.4|14236.4|14224.4|14234.2|14222.2|0
1749444600000|2025-06-09 04:50:00|14236.3|14224.3|14236.4|14224.4|14236.4|14224.4|14234.2|14222.2|0
1749444900000|2025-06-09 04:55:00|14236.5|14224.5|14238.6|14226.6|14238.7|14226.7|14236.4|14224.4|0
1749445200000|2025-06-09 05:00:00|14236.5|14224.5|14233.1|14221.1|14237.5|14225.5|14232|14220|0
1749445500000|2025-06-09 05:05:00|14233.2|14221.2|14227.7|14215.7|14233.2|14221.2|14227.6|14215.6|0
1749445800000|2025-06-09 05:10:00|14227.6|14215.6|14232.1|14220.1|14233.2|14221.2|14227.6|14215.6|0
1749446100000|2025-06-09 05:15:00|14229.9|14217.9|14229.9|14217.9|14229.9|14217.9|14229.8|14217.8|0
1749446400000|2025-06-09 05:20:00|14231|14219|14232.1|14220.1|14232.1|14220.1|14231|14219|0
1749446700000|2025-06-09 05:25:00|14232.2|14220.2|14234.3|14222.3|14234.3|14222.3|14232.1|14220.1|0
1749447000000|2025-06-09 05:30:00|14234.2|14222.2|14236.5|14224.5|14236.5|14224.5|14234.2|14222.2|0
1749447300000|2025-06-09 05:35:00|14236.4|14224.4|14234.3|14222.3|14236.5|14224.5|14234.2|14222.2|0
1749447600000|2025-06-09 05:40:00|14234.2|14222.2|14234.2|14222.2|14234.3|14222.3|14232|14220|0
1749447900000|2025-06-09 05:45:00|14234.3|14222.3|14236.4|14224.4|14236.4|14224.4|14234.1|14222.1|0
1749448200000|2025-06-09 05:50:00|14236.5|14224.5|14236.4|14224.4|14236.5|14224.5|14234.2|14222.2|0
1749448500000|2025-06-09 05:55:00|14236.5|14224.5|14240.8|14228.8|14240.8|14228.8|14236.4|14224.4|0
1749448800000|2025-06-09 06:00:00|14241.9|14229.9|14237.2|14232.2|14245.2|14236.7|14237.2|14228.8|11
1749449100000|2025-06-09 06:05:00|||||||||1
1749449400000|2025-06-09 06:10:00|14236.7|14231.7|14236.2|14231.2|14236.7|14231.7|14235.2|14230.2|5
1749449700000|2025-06-09 06:15:00|14236.7|14231.7|14238.2|14233.2|14238.2|14233.2|14236.7|14231.7|2
1749450000000|2025-06-09 06:20:00|14237.7|14232.7|14238.2|14233.2|14242.2|14237.2|14237.7|14232.7|7
1749450300000|2025-06-09 06:25:00|14240.2|14235.2|14240.2|14235.2|14240.2|14235.2|14239.7|14234.7|0
1749450600000|2025-06-09 06:30:00|14239.7|14234.7|14237.7|14232.7|14239.7|14234.7|14237.7|14232.7|2
1749450900000|2025-06-09 06:35:00|14237.2|14232.2|14236.7|14231.7|14237.7|14232.7|14236.7|14231.7|0
1749451200000|2025-06-09 06:40:00|14236.2|14231.2|14236.2|14231.2|14236.2|14231.2|14236.2|14231.2|0
1749451500000|2025-06-09 06:45:00|14233.7|14228.7|14237.2|14232.2|14237.7|14232.7|14233.7|14228.7|4
1749451800000|2025-06-09 06:50:00|14236.7|14231.7|14235.7|14230.7|14236.7|14231.7|14233.7|14228.7|3
1749452100000|2025-06-09 06:55:00|14235.2|14230.2|14229.7|14224.7|14235.2|14230.2|14229.7|14224.7|9
1749452400000|2025-06-09 07:00:00|14230.2|14225.2|14280.2|14275.2|14280.7|14275.7|14230.2|14225.2|142
1749452700000|2025-06-09 07:05:00|14279.7|14274.7|14235.7|14230.7|14282.2|14277.2|14235.7|14230.7|92
1749453000000|2025-06-09 07:10:00|14233.2|14228.2|14244.7|14239.7|14255.7|14250.7|14231.7|14226.7|131
1749453300000|2025-06-09 07:15:00|14244.2|14239.2|14217.7|14212.7|14254.7|14249.7|14217.7|14212.7|72
1749453600000|2025-06-09 07:20:00|14218.5|14213.5|14255|14250|14263.5|14258.5|14215.5|14210.5|275
1749453900000|2025-06-09 07:25:00|14254.5|14249.5|14241.5|14236.5|14257.5|14252.5|14237.5|14232.5|59
1749454200000|2025-06-09 07:30:00|14242.5|14237.5|14233.1|14228.1|14250|14245|14229.1|14224.1|47
1749454500000|2025-06-09 07:35:00|14232.6|14227.6|14246.6|14241.6|14248.1|14243.1|14223.1|14218.1|33
1749454800000|2025-06-09 07:40:00|14245.6|14240.6|14236.6|14231.6|14246.6|14241.6|14226.1|14221.1|32
1749455100000|2025-06-09 07:45:00|14236.1|14231.1|14239.6|14234.6|14240.1|14235.1|14228.6|14223.6|71
1749455400000|2025-06-09 07:50:00|14240.6|14235.6|14236.1|14231.1|14247.1|14242.1|14233.1|14228.1|38
1749455700000|2025-06-09 07:55:00|14236.6|14231.6|14247.1|14242.1|14247.1|14242.1|14231.1|14226.1|32
1749456000000|2025-06-09 08:00:00|14245.7|14240.7|14230.2|14225.2|14248.7|14243.7|14226.7|14221.7|44
1749456300000|2025-06-09 08:05:00|14231.2|14226.2|14243.2|14238.2|14243.2|14238.2|14226.7|14221.7|32
1749456600000|2025-06-09 08:10:00|14242.7|14237.7|14248.7|14243.7|14249.7|14244.7|14238.7|14233.7|33
1749456900000|2025-06-09 08:15:00|14249.2|14244.2|14246.7|14241.7|14254.7|14249.7|14243.7|14238.7|29
1749457200000|2025-06-09 08:20:00|14246.2|14241.2|14249.7|14244.7|14252.2|14247.2|14242.2|14237.2|23
1749457500000|2025-06-09 08:25:00|14250.2|14245.2|14257.7|14252.7|14260.7|14255.7|14249.7|14244.7|29
1749457800000|2025-06-09 08:30:00|14257.6|14252.6|14259.6|14254.6|14261.6|14256.6|14254.6|14249.6|37
1749458100000|2025-06-09 08:35:00|14260.1|14255.1|14252.1|14247.1|14266.1|14261.1|14252.1|14247.1|24
1749458400000|2025-06-09 08:40:00|14252.8|14247.8|14271.3|14266.3|14272.3|14267.3|14252.8|14247.8|21
1749458700000|2025-06-09 08:45:00|14273.3|14268.3|14266.3|14261.3|14274.3|14269.3|14264.3|14259.3|41
1749459000000|2025-06-09 08:50:00|14266.5|14261.5|14273.5|14268.5|14275|14270|14265|14260|26
1749459300000|2025-06-09 08:55:00|14274|14269|14280.5|14275.5|14281.5|14276.5|14273.5|14268.5|29
1749459600000|2025-06-09 09:00:00|14278.9|14273.9|14287.9|14282.9|14289.9|14284.9|14278.9|14273.9|94
1749459900000|2025-06-09 09:05:00|14287.4|14282.4|14279.4|14274.4|14291.9|14286.9|14275.9|14270.9|60
1749460200000|2025-06-09 09:10:00|14279.3|14274.3|14287.8|14282.8|14289.8|14284.8|14279.3|14274.3|70
1749460500000|2025-06-09 09:15:00|14288.8|14283.8|14293.8|14288.8|14294.8|14289.8|14286.8|14281.8|92
1749460800000|2025-06-09 09:20:00|14292.8|14287.8|14283.8|14278.8|14293.8|14288.8|14276.8|14271.8|66
1749461100000|2025-06-09 09:25:00|14283.3|14278.3|14289.8|14284.8|14291.3|14286.3|14279.8|14274.8|39
1749461400000|2025-06-09 09:30:00|14291|14286|14284|14279|14291|14286|14277|14272|35
1749461700000|2025-06-09 09:35:00|14283.5|14278.5|14275|14270|14286|14281|14272|14267|34
1749462000000|2025-06-09 09:40:00|14275.6|14270.6|14274.6|14269.6|14280.6|14275.6|14274.1|14269.1|11
1749462300000|2025-06-09 09:45:00|14275.1|14270.1|14278.6|14273.6|14281.1|14276.1|14274.6|14269.6|29
1749462600000|2025-06-09 09:50:00|14278.3|14273.3|14279.3|14274.3|14280.3|14275.3|14271.3|14266.3|28
1749462900000|2025-06-09 09:55:00|14279.8|14274.8|14280.3|14275.3|14282.3|14277.3|14274.3|14269.3|27
1749463200000|2025-06-09 10:00:00|14281.3|14276.3|14285.3|14280.3|14285.3|14280.3|14275.8|14270.8|18
1749463500000|2025-06-09 10:05:00|14284.8|14279.8|14280.3|14275.3|14284.8|14279.8|14279.3|14274.3|26
1749463800000|2025-06-09 10:10:00|14280.4|14275.4|14279.4|14274.4|14284.9|14279.9|14274.4|14269.4|21
1749464100000|2025-06-09 10:15:00|14278.9|14273.9|14280.4|14275.4|14283.4|14278.4|14278.4|14273.4|12
1749464400000|2025-06-09 10:20:00|14279.9|14274.9|14281.4|14276.4|14285.9|14280.9|14279.9|14274.9|16
1749464700000|2025-06-09 10:25:00|14280.9|14275.9|14278.9|14273.9|14284.9|14279.9|14277.9|14272.9|16
1749465000000|2025-06-09 10:30:00|14278.6|14273.6|14282.6|14277.6|14285.6|14280.6|14278.6|14273.6|24
1749465300000|2025-06-09 10:35:00|14283.1|14278.1|14285.6|14280.6|14286.6|14281.6|14279.6|14274.6|21
1749465600000|2025-06-09 10:40:00|14284.7|14279.7|14270.7|14265.7|14287.2|14282.2|14270.7|14265.7|24
1749465900000|2025-06-09 10:45:00|14271.2|14266.2|14271.7|14266.7|14275.7|14270.7|14262.2|14257.2|13
1749466200000|2025-06-09 10:50:00|14273.2|14268.2|14271.2|14266.2|14278.2|14273.2|14271.2|14266.2|7
1749466500000|2025-06-09 10:55:00|14270.7|14265.7|14268.7|14263.7|14271.2|14266.2|14266.2|14261.2|10
1749466800000|2025-06-09 11:00:00|14268|14263|14267.5|14262.5|14271.5|14266.5|14265.5|14260.5|21
1749467100000|2025-06-09 11:05:00|14267|14262|14266.5|14261.5|14267.5|14262.5|14263.5|14258.5|16
1749467400000|2025-06-09 11:10:00|14266|14261|14259|14254|14266.5|14261.5|14257.5|14252.5|21
1749467700000|2025-06-09 11:15:00|14260.5|14255.5|14257.5|14252.5|14269|14264|14253|14248|186
1749468000000|2025-06-09 11:20:00|14258.5|14253.5|14252.5|14247.5|14262.5|14257.5|14252.5|14247.5|21
1749468300000|2025-06-09 11:25:00|14252|14247|14249.5|14244.5|14254.5|14249.5|14249.5|14244.5|21
1749468600000|2025-06-09 11:30:00|14249.8|14244.8|14254.8|14249.8|14258.8|14253.8|14247.8|14242.8|37
1749468900000|2025-06-09 11:35:00|14254.3|14249.3|14247.8|14242.8|14256.8|14251.8|14246.8|14241.8|41
1749469200000|2025-06-09 11:40:00|14247.6|14242.6|14237.6|14232.6|14252.6|14247.6|14235.6|14230.6|37
1749469500000|2025-06-09 11:45:00|14238.1|14233.1|14226.6|14221.6|14238.6|14233.6|14223.6|14218.6|51
1749469800000|2025-06-09 11:50:00|14227.4|14222.4|14219.4|14214.4|14231.4|14226.4|14219.4|14214.4|50
1749470100000|2025-06-09 11:55:00|14219.9|14214.9|14215.4|14210.4|14223.4|14218.4|14215.4|14210.4|50
1749470400000|2025-06-09 12:00:00|14216.5|14211.5|14213.5|14208.5|14219.5|14214.5|14209.5|14204.5|46
1749470700000|2025-06-09 12:05:00|14213|14208|14215.5|14210.5|14219|14214|14210|14205|19
1749471000000|2025-06-09 12:10:00|14214.3|14209.3|14217.3|14212.3|14226.3|14221.3|14214.3|14209.3|37
1749471300000|2025-06-09 12:15:00|14217.8|14212.8|14224.8|14219.8|14225.8|14220.8|14214.3|14209.3|26
1749471600000|2025-06-09 12:20:00|14223.7|14218.7|14220.2|14215.2|14226.7|14221.7|14217.2|14212.2|20
1749471900000|2025-06-09 12:25:00|14219.7|14214.7|14224.2|14219.2|14227.2|14222.2|14219.7|14214.7|31
1749472200000|2025-06-09 12:30:00|14223.7|14218.7|14225.7|14220.7|14231.7|14226.7|14223.7|14218.7|15
1749472500000|2025-06-09 12:35:00|14225.2|14220.2|14227.7|14222.7|14230.7|14225.7|14223.7|14218.7|18
1749472800000|2025-06-09 12:40:00|14228.6|14223.6|14220.6|14215.6|14229.6|14224.6|14218.6|14213.6|20
1749473100000|2025-06-09 12:45:00|14220.1|14215.1|14215.6|14210.6|14220.1|14215.1|14212.6|14207.6|26
1749473400000|2025-06-09 12:50:00|14217.2|14212.2|14216.2|14211.2|14221.2|14216.2|14213.7|14208.7|22
1749473700000|2025-06-09 12:55:00|14215.7|14210.7|14222.7|14217.7|14225.2|14220.2|14212.2|14207.2|31
1749474000000|2025-06-09 13:00:00|14222.1|14217.1|14227.6|14222.6|14229.6|14224.6|14222.1|14217.1|31
1749474300000|2025-06-09 13:05:00|14227.1|14222.1|14223.6|14218.6|14229.6|14224.6|14221.6|14216.6|20
1749474600000|2025-06-09 13:10:00|14222.1|14217.1|14228.1|14223.1|14228.6|14223.6|14220.1|14215.1|10
1749474900000|2025-06-09 13:15:00|14228.6|14223.6|14222.1|14217.1|14229.6|14224.6|14220.1|14215.1|14
1749475200000|2025-06-09 13:20:00|14223.1|14218.1|14226.1|14221.1|14232.1|14227.1|14223.1|14218.1|17
1749475500000|2025-06-09 13:25:00|14226.6|14221.6|14230.1|14225.1|14230.1|14225.1|14226.1|14221.1|10
1749475800000|2025-06-09 13:30:00|14230.6|14225.6|14221.1|14216.1|14235.1|14230.1|14219.1|14214.1|42
1749476100000|2025-06-09 13:35:00|14220.6|14215.6|14224.1|14219.1|14227.1|14222.1|14220.1|14215.1|44
1749476400000|2025-06-09 13:40:00|14223.2|14218.2|14229.2|14224.2|14234.2|14229.2|14222.2|14217.2|42
1749476700000|2025-06-09 13:45:00|14229.7|14224.7|14239.2|14234.2|14239.2|14234.2|14229.7|14224.7|41
1749477000000|2025-06-09 13:50:00|14239.1|14234.1|14238.1|14233.1|14240.1|14235.1|14229.1|14224.1|26
1749477300000|2025-06-09 13:55:00|14237.6|14232.6|14235.1|14230.1|14239.1|14234.1|14232.6|14227.6|25
1749477600000|2025-06-09 14:00:00|14235.7|14230.7|14236.7|14231.7|14239.7|14234.7|14230.7|14225.7|56
1749477900000|2025-06-09 14:05:00|14237.2|14232.2|14239.2|14234.2|14243.2|14238.2|14232.2|14227.2|36
1749478200000|2025-06-09 14:10:00|14239.3|14234.3|14232.8|14227.8|14243.3|14238.3|14230.8|14225.8|24
1749478500000|2025-06-09 14:15:00|14232.3|14227.3|14239.8|14234.8|14244.3|14239.3|14231.8|14226.8|29
1749478800000|2025-06-09 14:20:00|14238.8|14233.8|14240.3|14235.3|14242.8|14237.8|14236.3|14231.3|30
1749479100000|2025-06-09 14:25:00|14240.8|14235.8|14246.8|14241.8|14246.8|14241.8|14237.8|14232.8|43
1749479400000|2025-06-09 14:30:00|14247.6|14242.6|14249.6|14244.6|14257.1|14252.1|14243.6|14238.6|116
1749479700000|2025-06-09 14:35:00|14250.1|14245.1|14253.1|14248.1|14253.6|14248.6|14241.6|14236.6|45
1749480000000|2025-06-09 14:40:00|14252.4|14247.4|14252.9|14247.9|14253.9|14248.9|14244.9|14239.9|52
1749480300000|2025-06-09 14:45:00|14253.4|14248.4|14243.9|14238.9|14253.9|14248.9|14241.4|14236.4|26
1749480600000|2025-06-09 14:50:00|14242.9|14237.9|14240.9|14235.9|14244.9|14239.9|14238.9|14233.9|23
1749480900000|2025-06-09 14:55:00|14241.4|14236.4|14234.9|14229.9|14244.9|14239.9|14234.9|14229.9|37
1749481200000|2025-06-09 15:00:00|14235.8|14230.8|14226.3|14221.3|14241.3|14236.3|14224.3|14219.3|43
1749481500000|2025-06-09 15:05:00|14226.8|14221.8|14230.3|14225.3|14231.8|14226.8|14224.8|14219.8|47
1749481800000|2025-06-09 15:10:00|14231|14226|14242.5|14237.5|14242.5|14237.5|14229.5|14224.5|38
1749482100000|2025-06-09 15:15:00|14242|14237|14241.5|14236.5|14243.5|14238.5|14236.5|14231.5|36
1749482400000|2025-06-09 15:20:00|14240|14235|14248|14243|14250|14245|14239.5|14234.5|69
1749482700000|2025-06-09 15:25:00|14248.5|14243.5|14253|14248|14253|14248|14247|14242|117
1749483000000|2025-06-09 15:30:00|14252.7|14245.7|14253.7|14246.7|14259.7|14252.7|14249.7|14243.7|129
1749483300000|2025-06-09 15:35:00|14254.7|14247.7|14249.7|14242.7|14257.7|14251.7|14248.7|14242.7|59
1749483600000|2025-06-09 15:40:00|14248.7|14243.7|14251.7|14244.7|14253.7|14246.7|14248.7|14243.7|13
1749483900000|2025-06-09 15:45:00|14252.7|14245.7|14252.7|14245.7|14254.7|14248.7|14250.7|14243.7|5
1749484200000|2025-06-09 15:50:00|14253.7|14246.7|14253.7|14246.7|14253.7|14246.7|14250.7|14243.7|5
1749484500000|2025-06-09 15:55:00|14254.7|14247.7|14252.7|14245.7|14254.7|14248.7|14250.7|14244.7|4
1749484800000|2025-06-09 16:00:00|14251.7|14244.7|14250.7|14243.7|14255.7|14248.7|14250.7|14243.7|4
1749485100000|2025-06-09 16:05:00|14249.7|14242.7|14237.7|14230.7|14250.7|14243.7|14237.7|14230.7|29
1749485400000|2025-06-09 16:10:00|14238.7|14231.7|14242.7|14235.7|14242.7|14235.7|14235.7|14228.7|4
1749485700000|2025-06-09 16:15:00|14240.7|14234.7|14243.7|14235.7|14243.7|14235.7|14237.7|14230.7|7
1749486000000|2025-06-09 16:20:00|14242.7|14236.7|14243.7|14236.7|14245.7|14238.7|14242.7|14235.7|1
1749486300000|2025-06-09 16:25:00|14242.7|14235.7|14239.7|14233.7|14244.7|14237.7|14238.7|14232.7|4
1749486600000|2025-06-09 16:30:00|14240.7|14232.7|14244.7|14237.7|14245.7|14237.7|14240.7|14232.7|1
1749486900000|2025-06-09 16:35:00|14243.7|14235.7|14244.7|14237.7|14245.7|14237.7|14242.7|14235.7|5
1749487200000|2025-06-09 16:40:00|14242.7|14235.7|14239.7|14232.7|14242.7|14235.7|14237.7|14230.7|23
1749487500000|2025-06-09 16:45:00|14238.7|14231.7|14238.7|14231.7|14242.7|14236.7|14238.7|14231.7|6
1749487800000|2025-06-09 16:50:00|14239.7|14232.7|14244.7|14238.7|14248.7|14241.7|14239.7|14232.7|15
1749488100000|2025-06-09 16:55:00|14243.7|14237.7|14244.7|14237.7|14246.7|14237.7|14240.7|14233.7|13
1749488400000|2025-06-09 17:00:00|14245.7|14236.7|14246.7|14238.7|14246.7|14238.7|14242.7|14233.7|6
1749488700000|2025-06-09 17:05:00|14247.7|14239.7|14247.7|14239.7|14247.7|14239.7|14247.7|14239.7|0
1749489000000|2025-06-09 17:10:00|14252.7|14242.7|14248.7|14240.7|14252.7|14242.7|14247.7|14239.7|5
1749489300000|2025-06-09 17:15:00|14247.7|14238.7|14244.7|14236.7|14247.7|14238.7|14243.7|14235.7|5
1749489600000|2025-06-09 17:20:00|14246.7|14237.7|14248.7|14241.7|14248.7|14241.7|14244.7|14237.7|9
1749489900000|2025-06-09 17:25:00|14252.7|14242.7|14252.7|14245.7|14256.7|14250.7|14251.7|14242.7|14
1749490200000|2025-06-09 17:30:00|14251.7|14244.7|14251.7|14244.7|14252.7|14244.7|14250.7|14242.7|0
1749490500000|2025-06-09 17:35:00|14252.7|14245.7|14252.7|14243.7|14254.7|14246.7|14252.7|14242.7|0
1749490800000|2025-06-09 17:40:00|14253.7|14244.7|14253.7|14245.7|14253.7|14245.7|14253.7|14244.7|1
1749491100000|2025-06-09 17:45:00|14252.7|14244.7|14253.7|14244.7|14254.7|14248.7|14251.7|14243.7|0
1749491400000|2025-06-09 17:50:00|14254.7|14245.7|14256.7|14244.7|14259.7|14250.7|14254.7|14244.7|7
1749491700000|2025-06-09 17:55:00|14255.7|14242.7|14255.2|14243.2|14255.7|14245.2|14248.7|14241.7|7
1749492000000|2025-06-09 18:00:00|14254.1|14242.1|14255.1|14243.1|14257.4|14245.4|14253|14241|0
1749492300000|2025-06-09 18:05:00|14252.9|14240.9|14252.9|14240.9|14257.3|14245.3|14250.8|14238.8|0
1749492600000|2025-06-09 18:10:00|14253|14241|14253.1|14241.1|14255.2|14243.2|14253|14241|0
1749492900000|2025-06-09 18:15:00|14255.3|14243.3|14253|14241|14255.3|14243.3|14253|14241|0
1749493200000|2025-06-09 18:20:00|14250.9|14238.9|14253.1|14241.1|14253.1|14241.1|14250.8|14238.8|0
1749493500000|2025-06-09 18:25:00|14253.2|14241.2|14250.9|14238.9|14253.2|14241.2|14250.9|14238.9|0
1749493800000|2025-06-09 18:30:00|14251|14239|14250.9|14238.9|14251|14239|14250.9|14238.9|0
1749494100000|2025-06-09 18:35:00|14248.7|14236.7|14244.2|14232.2|14250.9|14238.9|14242|14230|0
1749494400000|2025-06-09 18:40:00|14244.1|14232.1|14244.2|14232.2|14246.4|14234.4|14241.9|14229.9|0
1749494700000|2025-06-09 18:45:00|14246.4|14234.4|14246.4|14234.4|14248.7|14236.7|14244.2|14232.2|0
1749495000000|2025-06-09 18:50:00|14244.3|14232.3|14246.5|14234.5|14246.5|14234.5|14244.3|14232.3|0
1749495300000|2025-06-09 18:55:00|14247.6|14235.6|14248.7|14236.7|14251|14239|14246.5|14234.5|0
1749495600000|2025-06-09 19:00:00|14246.5|14234.5|14248.7|14236.7|14250.9|14238.9|14246.5|14234.5|0
1749495900000|2025-06-09 19:05:00|14248.6|14236.6|14248.6|14236.6|14248.6|14236.6|14246.4|14234.4|0
1749496200000|2025-06-09 19:10:00|14248.7|14236.7|14246.4|14234.4|14250.9|14238.9|14246.3|14234.3|0
1749496500000|2025-06-09 19:15:00|14246.3|14234.3|14246.4|14234.4|14248.6|14236.6|14244.1|14232.1|0
1749496800000|2025-06-09 19:20:00|14245.3|14233.3|14244.1|14232.1|14246.4|14234.4|14244.1|14232.1|0
1749497100000|2025-06-09 19:25:00|14244|14232|14244.2|14232.2|14246.4|14234.4|14241.9|14229.9|0
1749497400000|2025-06-09 19:30:00|14244.1|14232.1|14241.9|14229.9|14244.2|14232.2|14241.8|14229.8|0
1749497700000|2025-06-09 19:35:00|14244.1|14232.1|14235.4|14223.4|14244.1|14232.1|14235.4|14223.4|0
1749498000000|2025-06-09 19:40:00|14235.5|14223.5|14233.2|14221.2|14235.5|14223.5|14233.1|14221.1|0
1749498300000|2025-06-09 19:45:00|14231|14219|14228.9|14216.9|14231.1|14219.1|14226.6|14214.6|0
1749498600000|2025-06-09 19:50:00|14233.2|14221.2|14222.2|14210.2|14233.4|14221.4|14222.2|14210.2|0
1749498900000|2025-06-09 19:55:00|14222.4|14210.4|14219.8|14207.8|14226.8|14214.8|14217.6|14205.6|0
1749499200000|2025-06-09 20:00:00|14218.1|14206.1|14216.3|14204.3|14221.7|14209.7|14213.6|14201.6|0
1749499500000|2025-06-09 20:05:00|14216.8|14204.8|14215.4|14203.4|14218.8|14206.8|14215.2|14203.2|0
1749499800000|2025-06-09 20:10:00|14215.9|14203.9|14216.5|14204.5|14217.2|14205.2|14212.5|14200.5|0
1749500100000|2025-06-09 20:15:00|14216.1|14204.1|14214.8|14202.8|14217.2|14205.2|14213.2|14201.2|0
1749500400000|2025-06-09 20:20:00|14215.2|14203.2|14215.7|14203.7|14217|14205|14214.3|14202.3|0
1749500700000|2025-06-09 20:25:00|14216.1|14204.1|14216.5|14204.5|14217.4|14205.4|14213.6|14201.6|0
1749501000000|2025-06-09 20:30:00|14216.1|14204.1|14216.8|14204.8|14217.2|14205.2|14215.2|14203.2|0
1749501300000|2025-06-09 20:35:00|14217.2|14205.2|14218.8|14206.8|14219.5|14207.5|14216.3|14204.3|0
1749501600000|2025-06-09 20:40:00|14219.2|14207.2|14217.7|14205.7|14219.2|14207.2|14217.4|14205.4|0
1749501900000|2025-06-09 20:45:00|14219|14207|14218.8|14206.8|14219.7|14207.7|14217.2|14205.2|0
1749502200000|2025-06-09 20:50:00|14219.2|14207.2|14218.6|14206.6|14219.2|14207.2|14217|14205|0
1749502500000|2025-06-09 20:55:00|14219|14207|14221.2|14209.2|14221.5|14209.5|14218.1|14206.1|0
1749502800000|2025-06-09 21:00:00|14221|14209|14220.8|14208.8|14221.5|14209.5|14220.8|14208.8|0
1749503100000|2025-06-09 21:05:00|14221.2|14209.2|14221.7|14209.7|14222.1|14210.1|14220.8|14208.8|0
1749503400000|2025-06-09 21:10:00|14221.9|14209.9|14221.9|14209.9|14221.9|14209.9|14221.9|14209.9|0
1749503700000|2025-06-09 21:15:00|14222.1|14210.1|14221.2|14209.2|14222.1|14210.1|14221.2|14209.2|0
1749504000000|2025-06-09 21:20:00|14221|14209|14221.2|14209.2|14221.2|14209.2|14221|14209|0
1749504300000|2025-06-09 21:25:00|14221|14209|14222.1|14210.1|14222.1|14210.1|14221|14209|0
1749504600000|2025-06-09 21:30:00|14221.7|14209.7|14222.6|14210.6|14222.8|14210.8|14221.7|14209.7|0
1749504900000|2025-06-09 21:35:00|14222.4|14210.4|14222.4|14210.4|14222.4|14210.4|14221.7|14209.7|0
1749505200000|2025-06-09 21:40:00|14222.3|14210.3|14221.9|14209.9|14222.4|14210.4|14221.5|14209.5|0
1749505500000|2025-06-09 21:45:00|14221.7|14209.7|14222.1|14210.1|14222.1|14210.1|14221.5|14209.5|0
1749505800000|2025-06-09 21:50:00|14222.4|14210.4|14222.1|14210.1|14222.4|14210.4|14222.1|14210.1|0
1749506100000|2025-06-09 21:55:00|14221.9|14209.9|14222.4|14210.4|14222.6|14210.6|14221.9|14209.9|0
1749506400000|2025-06-09 22:00:00|14222.8|14210.8|14227.1|14215.1|14228.4|14216.4|14222.6|14210.6|0
1749506700000|2025-06-09 22:05:00|14227|14215|14225.5|14213.5|14228.8|14216.8|14224.1|14212.1|0
1749507000000|2025-06-09 22:10:00|14225.7|14213.7|14228.4|14216.4|14229.3|14217.3|14225.7|14213.7|0
1749507300000|2025-06-09 22:15:00|14228.6|14216.6|14229.1|14217.1|14229.5|14217.5|14227.3|14215.3|0
1749507600000|2025-06-09 22:20:00|14229.5|14217.5|14228.2|14216.2|14229.5|14217.5|14227.5|14215.5|0
1749507900000|2025-06-09 22:25:00|14227.9|14215.9|14225.9|14213.9|14228.6|14216.6|14225.9|14213.9|0
1749508200000|2025-06-09 22:30:00|14226.2|14214.2|14225|14213|14227.5|14215.5|14224.2|14212.2|0
1749508500000|2025-06-09 22:35:00|14224.8|14212.8|14224.8|14212.8|14225.3|14213.3|14224.2|14212.2|0
1749508800000|2025-06-09 22:40:00|14224.6|14212.6|14224.8|14212.8|14225|14213|14223.3|14211.3|0
1749509100000|2025-06-09 22:45:00|14225|14213|14224.4|14212.4|14225.3|14213.3|14224.1|14212.1|0
1749509400000|2025-06-09 22:50:00|14224.6|14212.6|14223.5|14211.5|14224.8|14212.8|14223.3|14211.3|0
1749509700000|2025-06-09 22:55:00|14223.7|14211.7|14223.3|14211.3|14224.4|14212.4|14222.8|14210.8|0
1749510000000|2025-06-09 23:00:00|14223.7|14211.7|14223.7|14211.7|14224.8|14212.8|14223|14211|0
1749510300000|2025-06-09 23:05:00|14223.5|14211.5|14223.7|14211.7|14224.4|14212.4|14222.8|14210.8|0
1749510600000|2025-06-09 23:10:00|14223.5|14211.5|14222.6|14210.6|14223.5|14211.5|14221.9|14209.9|0
1749510900000|2025-06-09 23:15:00|14222.4|14210.4|14225.7|14213.7|14225.7|14213.7|14222.1|14210.1|0
1749511200000|2025-06-09 23:20:00|14225.5|14213.5|14224.8|14212.8|14225.7|14213.7|14224.4|14212.4|0
1749511500000|2025-06-09 23:25:00|14225.3|14213.3|14225.5|14213.5|14225.5|14213.5|14223.9|14211.9|0
1749511800000|2025-06-09 23:30:00|14224.8|14212.8|14224.4|14212.4|14225.7|14213.7|14223.7|14211.7|0
1749512100000|2025-06-09 23:35:00|14224.1|14212.1|14224.4|14212.4|14224.6|14212.6|14223.3|14211.3|0
1749512400000|2025-06-09 23:40:00|14224.8|14212.8|14224.8|14212.8|14225.5|14213.5|14223.9|14211.9|0
1749512700000|2025-06-09 23:45:00|14225|14213|14224.8|14212.8|14225.7|14213.7|14223.9|14211.9|0
1749513000000|2025-06-09 23:50:00|14225|14213|14225.7|14213.7|14226.2|14214.2|14223.7|14211.7|0
1749513300000|2025-06-09 23:55:00|14225.5|14213.5|14225.3|14213.3|14226.2|14214.2|14224.8|14212.8|0
1749513600000|2025-06-10 00:00:00|14225.2|14213.2|14216.5|14204.5|14225.2|14213.2|14215.6|14203.6|0
1749513900000|2025-06-10 00:05:00|14216|14204|14215.4|14203.4|14216|14204|14212.5|14200.5|0
1749514200000|2025-06-10 00:10:00|14215.3|14203.3|14216.2|14204.2|14218.2|14206.2|14214.9|14202.9|0
1749514500000|2025-06-10 00:15:00|14216.6|14204.6|14227.3|14215.3|14228.4|14216.4|14215.7|14203.7|0
1749514800000|2025-06-10 00:20:00|14225.1|14213.1|14225.2|14213.2|14227.3|14215.3|14223|14211|0
1749515100000|2025-06-10 00:25:00|14225.3|14213.3|14227.4|14215.4|14227.5|14215.5|14224.1|14212.1|0
1749515400000|2025-06-10 00:30:00|14225.3|14213.3|14225.3|14213.3|14225.3|14213.3|14223.1|14211.1|0
1749515700000|2025-06-10 00:35:00|14224.2|14212.2|14223.2|14211.2|14225.3|14213.3|14221|14209|0
1749516000000|2025-06-10 00:40:00|14222.1|14210.1|14229.8|14217.8|14232|14220|14221|14209|0
1749516300000|2025-06-10 00:45:00|14232|14220|14232|14220|14234.3|14222.3|14232|14220|0
1749516600000|2025-06-10 00:50:00|14232.1|14220.1|14231|14219|14234.3|14222.3|14229.8|14217.8|0
1749516900000|2025-06-10 00:55:00|14230.9|14218.9|14229.8|14217.8|14232|14220|14227.7|14215.7|0
1749517200000|2025-06-10 01:00:00|14229.9|14217.9|14236.4|14224.4|14236.4|14224.4|14229.9|14217.9|0
1749517500000|2025-06-10 01:05:00|14237.4|14225.4|14247.3|14235.3|14247.3|14235.3|14236.4|14224.4|0
1749517800000|2025-06-10 01:10:00|14245.1|14233.1|14245.2|14233.2|14247.3|14235.3|14244.1|14232.1|0
1749518100000|2025-06-10 01:15:00|14247.4|14235.4|14246.5|14234.5|14249.7|14237.7|14245.2|14233.2|0
1749518400000|2025-06-10 01:20:00|14247.5|14235.5|14249.9|14237.9|14250|14238|14243.2|14231.2|0
1749518700000|2025-06-10 01:25:00|14250|14238|14252.3|14240.3|14254.6|14242.6|14249.9|14237.9|0
1749519000000|2025-06-10 01:30:00|14252.4|14240.4|14254.8|14242.8|14254.8|14242.8|14250.2|14238.2|0
1749519300000|2025-06-10 01:35:00|14254.7|14242.7|14256.8|14244.8|14257.9|14245.9|14252.4|14240.4|0
1749519600000|2025-06-10 01:40:00|14256.7|14244.7|14261.1|14249.1|14261.1|14249.1|14254.5|14242.5|0
1749519900000|2025-06-10 01:45:00|14261|14249|14259|14247|14263.3|14251.3|14258.9|14246.9|0
1749520200000|2025-06-10 01:50:00|14257.9|14245.9|14261.1|14249.1|14262.2|14250.2|14256.8|14244.8|0
1749520500000|2025-06-10 01:55:00|14261.2|14249.2|14263.3|14251.3|14265.6|14253.6|14261.2|14249.2|0
1749520800000|2025-06-10 02:00:00|14265.5|14253.5|14261.1|14249.1|14265.5|14253.5|14258.8|14246.8|0
1749521100000|2025-06-10 02:05:00|14263.2|14251.2|14258.8|14246.8|14265.4|14253.4|14258.8|14246.8|0
1749521400000|2025-06-10 02:10:00|14259.9|14247.9|14263.2|14251.2|14263.3|14251.3|14258.8|14246.8|0
1749521700000|2025-06-10 02:15:00|14263.3|14251.3|14264.4|14252.4|14265.4|14253.4|14263.2|14251.2|0
1749522000000|2025-06-10 02:20:00|14265.5|14253.5|14263.2|14251.2|14265.5|14253.5|14263.1|14251.1|0
1749522300000|2025-06-10 02:25:00|14263.1|14251.1|14263.2|14251.2|14263.2|14251.2|14263.1|14251.1|0
1749522600000|2025-06-10 02:30:00|14263.1|14251.1|14263.2|14251.2|14263.2|14251.2|14262.1|14250.1|0
1749523200000|2025-06-10 02:40:00|14264.3|14252.3|14265.4|14253.4|14265.4|14253.4|14264.3|14252.3|0
1749523500000|2025-06-10 02:45:00|14265.3|14253.3|14265.4|14253.4|14265.5|14253.5|14263.2|14251.2|0
1749523800000|2025-06-10 02:50:00|14265.5|14253.5|14267.7|14255.7|14267.7|14255.7|14265.4|14253.4|0
1749524100000|2025-06-10 02:55:00|14266.6|14254.6|14265.4|14253.4|14266.6|14254.6|14263.3|14251.3|0
1749524400000|2025-06-10 03:00:00|14263.3|14251.3|14260|14248|14263.3|14251.3|14260|14248|0
1749524700000|2025-06-10 03:05:00|14261.1|14249.1|14258.8|14246.8|14261.1|14249.1|14258.8|14246.8|0
1749525000000|2025-06-10 03:10:00|14258.9|14246.9|14258.9|14246.9|14258.9|14246.9|14258.8|14246.8|0
1749525300000|2025-06-10 03:15:00|14258.8|14246.8|14258.8|14246.8|14258.9|14246.9|14258.8|14246.8|0
1749525600000|2025-06-10 03:20:00|14258.9|14246.9|14259.9|14247.9|14261|14249|14258.8|14246.8|0
1749525900000|2025-06-10 03:25:00|14261|14249|14258.8|14246.8|14261|14249|14258.8|14246.8|0
1749526200000|2025-06-10 03:30:00|14261|14249|14261|14249|14261|14249|14261|14249|0
1749526500000|2025-06-10 03:35:00|14263.2|14251.2|14264.3|14252.3|14264.3|14252.3|14261|14249|0
1749526800000|2025-06-10 03:40:00|14263.2|14251.2|14265.3|14253.3|14267.5|14255.5|14263.2|14251.2|0
1749527100000|2025-06-10 03:45:00|14267.5|14255.5|14267.5|14255.5|14267.5|14255.5|14267.5|14255.5|0
1749527400000|2025-06-10 03:50:00|14269.7|14257.7|14267.5|14255.5|14269.7|14257.7|14267.5|14255.5|0
1749527700000|2025-06-10 03:55:00|14265.3|14253.3|14265.3|14253.3|14265.3|14253.3|14265.3|14253.3|0
1749528000000|2025-06-10 04:00:00|14267.5|14255.5|14265.3|14253.3|14267.5|14255.5|14265.3|14253.3|0
1749528300000|2025-06-10 04:05:00|14267.4|14255.4|14266.4|14254.4|14267.5|14255.5|14265.3|14253.3|0
1749528600000|2025-06-10 04:10:00|14266.3|14254.3|14265.2|14253.2|14266.3|14254.3|14265.2|14253.2|0
1749528900000|2025-06-10 04:15:00|14265.3|14253.3|14265.2|14253.2|14265.3|14253.3|14265.2|14253.2|0
1749529200000|2025-06-10 04:20:00|14265.1|14253.1|14262.9|14250.9|14265.2|14253.2|14260.8|14248.8|0
1749529500000|2025-06-10 04:25:00|14262.8|14250.8|14262.9|14250.9|14262.9|14250.9|14262.8|14250.8|0
1749529800000|2025-06-10 04:30:00|14262.8|14250.8|14262.9|14250.9|14263|14251|14262.8|14250.8|0
1749530100000|2025-06-10 04:35:00|14265|14253|14264|14252|14265.1|14253.1|14264|14252|0
1749530400000|2025-06-10 04:40:00|14265|14253|14265.1|14253.1|14265.1|14253.1|14262.9|14250.9|0
1749531000000|2025-06-10 04:50:00|14267.3|14255.3|14265.1|14253.1|14267.3|14255.3|14265|14253|0
1749531300000|2025-06-10 04:55:00|14265|14253|14265.1|14253.1|14265.1|14253.1|14262.9|14250.9|0
1749531600000|2025-06-10 05:00:00|14265|14253|14267.3|14255.3|14267.3|14255.3|14265|14253|0
1749531900000|2025-06-10 05:05:00|14267.2|14255.2|14271.6|14259.6|14271.7|14259.7|14267.2|14255.2|0
1749532200000|2025-06-10 05:10:00|14270.5|14258.5|14267.3|14255.3|14271.7|14259.7|14266.2|14254.2|0
1749532500000|2025-06-10 05:15:00|14266.2|14254.2|14255.1|14243.1|14266.2|14254.2|14254|14242|0
1749532800000|2025-06-10 05:20:00|14254|14242|14231.6|14219.6|14254|14242|14227.3|14215.3|0
1749533100000|2025-06-10 05:25:00|14231.7|14219.7|14220.4|14208.4|14237.2|14225.2|14214.9|14202.9|0
1749533400000|2025-06-10 05:30:00|14220.5|14208.5|14218.1|14206.1|14222.7|14210.7|14209.2|14197.2|0
1749533700000|2025-06-10 05:35:00|14215.9|14203.9|14239.4|14227.4|14241.6|14229.6|14215.9|14203.9|0
1749534000000|2025-06-10 05:40:00|14238.3|14226.3|14240.5|14228.5|14242.7|14230.7|14233.8|14221.8|0
1749534300000|2025-06-10 05:45:00|14242.7|14230.7|14229.4|14217.4|14242.7|14230.7|14229.4|14217.4|0
1749534600000|2025-06-10 05:50:00|14229.5|14217.5|14231.6|14219.6|14236|14224|14227.2|14215.2|0
1749534900000|2025-06-10 05:55:00|14232.7|14220.7|14233.8|14221.8|14235|14223|14231.6|14219.6|0
1749535200000|2025-06-10 06:00:00|14233.9|14221.9|14236.1|14231.1|14240.6|14235.6|14231.7|14219.7|4
1749535500000|2025-06-10 06:05:00|14236.6|14231.6|14241.1|14236.1|14242.1|14237.1|14236.1|14231.1|2
1749535800000|2025-06-10 06:10:00|14240.6|14235.6|14240.6|14235.6|14241.6|14236.6|14239.6|14234.6|0
1749536100000|2025-06-10 06:15:00|14244.1|14239.1|14249.6|14244.6|14249.6|14244.6|14244.1|14239.1|5
1749536400000|2025-06-10 06:20:00|14250.1|14245.1|14252.1|14247.1|14252.6|14247.6|14250.1|14245.1|3
1749536700000|2025-06-10 06:25:00|14251.6|14246.6|14253.6|14248.6|14254.6|14249.6|14251.1|14246.1|3
1749537000000|2025-06-10 06:30:00|14254.1|14249.1|14248.6|14243.6|14254.1|14249.1|14246.1|14241.1|6
1749537300000|2025-06-10 06:35:00|14248.1|14243.1|14248.6|14243.6|14248.6|14243.6|14247.1|14242.1|0
1749537600000|2025-06-10 06:40:00|14251.6|14246.6|14256.1|14251.1|14256.1|14251.1|14251.6|14246.6|3
1749537900000|2025-06-10 06:45:00|14255.6|14250.6|14251.6|14246.6|14255.6|14250.6|14250.6|14245.6|2
1749538200000|2025-06-10 06:50:00|14251.1|14246.1|14249.6|14244.6|14251.1|14246.1|14245.6|14240.6|9
1749538500000|2025-06-10 06:55:00|14250.1|14245.1|14236.1|14231.1|14253.6|14248.6|14233.6|14228.6|38
1749538800000|2025-06-10 07:00:00|14241.6|14236.6|14258.6|14253.6|14260.6|14255.6|14229.6|14224.6|387
1749539100000|2025-06-10 07:05:00|14259.6|14254.6|14252.6|14247.6|14268.1|14263.1|14241.1|14236.1|223
1749539400000|2025-06-10 07:10:00|14252.1|14247.1|14259.6|14254.6|14267.6|14262.6|14236.6|14231.6|222
1749539700000|2025-06-10 07:15:00|14260.1|14255.1|14256.1|14251.1|14264.1|14259.1|14238.6|14233.6|194
1749540000000|2025-06-10 07:20:00|14257|14252|14259.5|14254.5|14265.5|14260.5|14247.5|14242.5|124
1749540300000|2025-06-10 07:25:00|14257.5|14252.5|14264.5|14259.5|14268.5|14263.5|14250.5|14245.5|135
1749540600000|2025-06-10 07:30:00|14265.1|14260.1|14277.1|14272.1|14286.1|14281.1|14264.1|14259.1|199
1749540900000|2025-06-10 07:35:00|14276.1|14271.1|14262.1|14257.1|14283.6|14278.6|14261.1|14256.1|112
1749541200000|2025-06-10 07:40:00|14262.3|14257.3|14264.3|14259.3|14270.3|14265.3|14258.3|14253.3|80
1749541500000|2025-06-10 07:45:00|14265.8|14260.8|14283.8|14278.8|14283.8|14278.8|14252.3|14247.3|84
1749541800000|2025-06-10 07:50:00|14282.8|14277.8|14276.8|14271.8|14287.3|14282.3|14274.3|14269.3|98
1749542100000|2025-06-10 07:55:00|14277.3|14272.3|14295.3|14290.3|14298.3|14293.3|14276.3|14271.3|110
1749542400000|2025-06-10 08:00:00|14294.7|14289.7|14268.2|14263.2|14297.7|14292.7|14266.7|14261.7|134
1749542700000|2025-06-10 08:05:00|14267.7|14262.7|14269.7|14264.7|14274.7|14269.7|14264.7|14259.7|29
1749543000000|2025-06-10 08:10:00|14269.2|14264.2|14230.2|14225.2|14270.7|14265.7|14227.7|14222.7|61
1749543300000|2025-06-10 08:15:00|14230.7|14225.7|14241.2|14236.2|14249.7|14244.7|14227.7|14222.7|47
1749543600000|2025-06-10 08:20:00|14241.7|14236.7|14244.2|14239.2|14249.7|14244.7|14234.2|14229.2|28
1749543900000|2025-06-10 08:25:00|14244.7|14239.7|14244.2|14239.2|14251.2|14246.2|14233.2|14228.2|13
1749544200000|2025-06-10 08:30:00|14244.7|14239.7|14263.7|14258.7|14264.2|14259.2|14242.7|14237.7|30
1749544500000|2025-06-10 08:35:00|14262.2|14257.2|14257.2|14252.2|14264.7|14259.7|14251.7|14246.7|18
1749544800000|2025-06-10 08:40:00|14258.3|14253.3|14249.8|14244.8|14259.8|14254.8|14247.8|14242.8|25
1749545100000|2025-06-10 08:45:00|14248.8|14243.8|14244.3|14239.3|14254.3|14249.3|14242.8|14237.8|21
1749545400000|2025-06-10 08:50:00|14245.8|14240.8|14230.8|14225.8|14248.8|14243.8|14230.8|14225.8|39
1749545700000|2025-06-10 08:55:00|14230.3|14225.3|14242.8|14237.8|14242.8|14237.8|14225.3|14220.3|54
1749546000000|2025-06-10 09:00:00|14242.9|14237.9|14244.9|14239.9|14247.4|14242.4|14230.9|14225.9|30
1749546300000|2025-06-10 09:05:00|14244.4|14239.4|14247.9|14242.9|14248.9|14243.9|14238.4|14233.4|16
1749546600000|2025-06-10 09:10:00|14248|14243|14246.5|14241.5|14251|14246|14242|14237|16
1749546900000|2025-06-10 09:15:00|14247.5|14242.5|14248|14243|14253.5|14248.5|14246.5|14241.5|18
1749547200000|2025-06-10 09:20:00|14247.5|14242.5|14256.5|14251.5|14256.5|14251.5|14246|14241|23
1749547500000|2025-06-10 09:25:00|14257|14252|14259.5|14254.5|14262.5|14257.5|14255.5|14250.5|27
1749547800000|2025-06-10 09:30:00|14258.8|14253.8|14262.8|14257.8|14267.3|14262.3|14256.8|14251.8|20
1749548100000|2025-06-10 09:35:00|14263.3|14258.3|14268.3|14263.3|14268.8|14263.8|14262.8|14257.8|25
1749548400000|2025-06-10 09:40:00|14269.3|14264.3|14268.8|14263.8|14270.8|14265.8|14263.8|14258.8|20
1749548700000|2025-06-10 09:45:00|14269.3|14264.3|14266.8|14261.8|14271.8|14266.8|14265.8|14260.8|14
1749549000000|2025-06-10 09:50:00|14266|14261|14263.5|14258.5|14266|14261|14262|14257|24
1749549300000|2025-06-10 09:55:00|14263|14258|14261.5|14256.5|14263.5|14258.5|14256|14251|10
1749549600000|2025-06-10 10:00:00|14261.6|14256.6|14267.1|14262.1|14269.6|14264.6|14260.1|14255.1|50
1749549900000|2025-06-10 10:05:00|14266.6|14261.6|14263.1|14258.1|14273.1|14268.1|14262.6|14257.6|22
1749550200000|2025-06-10 10:10:00|14263.2|14258.2|14252.2|14247.2|14263.2|14258.2|14251.2|14246.2|17
1749550500000|2025-06-10 10:15:00|14252.7|14247.7|14252.2|14247.2|14256.2|14251.2|14250.2|14245.2|41
1749550800000|2025-06-10 10:20:00|14253.7|14248.7|14257.7|14252.7|14259.7|14254.7|14247.7|14242.7|21
1749551100000|2025-06-10 10:25:00|14258.2|14253.2|14242.2|14237.2|14261.7|14256.7|14241.7|14236.7|34
1749551400000|2025-06-10 10:30:00|14240.8|14235.8|14236.3|14231.3|14245.8|14240.8|14234.3|14229.3|27
1749551700000|2025-06-10 10:35:00|14236.8|14231.8|14243.3|14238.3|14243.8|14238.8|14232.3|14227.3|18
1749552000000|2025-06-10 10:40:00|14243.8|14238.8|14252.3|14247.3|14253.3|14248.3|14240.3|14235.3|20
1749552300000|2025-06-10 10:45:00|14252.8|14247.8|14234.3|14229.3|14254.8|14249.8|14233.3|14228.3|72
1749552600000|2025-06-10 10:50:00|14233.9|14228.9|14242.4|14237.4|14249.9|14244.9|14233.9|14228.9|28
1749552900000|2025-06-10 10:55:00|14242.9|14237.9|14254.9|14249.9|14254.9|14249.9|14242.9|14237.9|17
1749553200000|2025-06-10 11:00:00|14254.4|14249.4|14257.4|14252.4|14258.9|14253.9|14250.9|14245.9|28
1749553500000|2025-06-10 11:05:00|14256.9|14251.9|14247.4|14242.4|14257.9|14252.9|14244.9|14239.9|17
1749553800000|2025-06-10 11:10:00|14249|14244|14253|14248|14254.5|14249.5|14247|14242|10
1749554100000|2025-06-10 11:15:00|14253.5|14248.5|14262|14257|14264|14259|14253.5|14248.5|21
1749554400000|2025-06-10 11:20:00|14260.3|14255.3|14254.3|14249.3|14266.3|14261.3|14251.8|14246.8|18
1749554700000|2025-06-10 11:25:00|14252.3|14247.3|14255.3|14250.3|14256.3|14251.3|14247.8|14242.8|14
1749555000000|2025-06-10 11:30:00|14256.6|14251.6|14262.1|14257.1|14264.1|14259.1|14251.6|14246.6|11
1749555300000|2025-06-10 11:35:00|14261.6|14256.6|14259.6|14254.6|14262.6|14257.6|14256.6|14251.6|6
1749555600000|2025-06-10 11:40:00|14261.1|14256.1|14259.6|14254.6|14266.6|14261.6|14258.1|14253.1|15
1749555900000|2025-06-10 11:45:00|14259.1|14254.1|14257.1|14252.1|14261.6|14256.6|14254.1|14249.1|12
1749556200000|2025-06-10 11:50:00|14256.8|14251.8|14266.3|14261.3|14266.8|14261.8|14254.3|14249.3|17
1749556500000|2025-06-10 11:55:00|14266.8|14261.8|14262.3|14257.3|14269.3|14264.3|14260.8|14255.8|20
1749556800000|2025-06-10 12:00:00|14261.9|14256.9|14261.4|14256.4|14265.4|14260.4|14260.9|14255.9|8
1749557100000|2025-06-10 12:05:00|14260.9|14255.9|14266.9|14261.9|14267.9|14262.9|14259.4|14254.4|23
1749557400000|2025-06-10 12:10:00|14266.7|14261.7|14263.7|14258.7|14267.7|14262.7|14260.7|14255.7|19
1749557700000|2025-06-10 12:15:00|14264.2|14259.2|14264.2|14259.2|14271.2|14266.2|14260.7|14255.7|30
1749558000000|2025-06-10 12:20:00|14264.6|14259.6|14263.6|14258.6|14267.1|14262.1|14252.1|14247.1|33
1749558300000|2025-06-10 12:25:00|14263.1|14258.1|14260.6|14255.6|14264.1|14259.1|14258.1|14253.1|19
1749558600000|2025-06-10 12:30:00|14261|14256|14265.5|14260.5|14269.5|14264.5|14260.5|14255.5|25
1749558900000|2025-06-10 12:35:00|14266|14261|14262|14257|14273.5|14268.5|14258.5|14253.5|23
1749559200000|2025-06-10 12:40:00|14261.7|14256.7|14257.7|14252.7|14261.7|14256.7|14253.2|14248.2|81
1749559500000|2025-06-10 12:45:00|14257.2|14252.2|14264.2|14259.2|14266.2|14261.2|14256.7|14251.7|22
1749559800000|2025-06-10 12:50:00|14264.6|14259.6|14261.6|14256.6|14264.6|14259.6|14257.6|14252.6|19
1749560100000|2025-06-10 12:55:00|14261.1|14256.1|14259.6|14254.6|14263.6|14258.6|14257.6|14252.6|15
1749560400000|2025-06-10 13:00:00|14259.5|14254.5|14266|14261|14267.5|14262.5|14258.5|14253.5|22
1749560700000|2025-06-10 13:05:00|14264.5|14259.5|14267.5|14262.5|14269|14264|14262|14257|43
1749561000000|2025-06-10 13:10:00|14266.7|14261.7|14265.7|14260.7|14266.7|14261.7|14261.7|14256.7|18
1749561300000|2025-06-10 13:15:00|14266.2|14261.2|14266.7|14261.7|14272.7|14267.7|14265.2|14260.2|28
1749561600000|2025-06-10 13:20:00|14267.5|14262.5|14265.5|14260.5|14271.5|14266.5|14265.5|14260.5|31
1749561900000|2025-06-10 13:25:00|14265|14260|14267.5|14262.5|14268|14263|14260.5|14255.5|33
1749562200000|2025-06-10 13:30:00|14268.2|14263.2|14260.2|14255.2|14269.2|14264.2|14251.2|14246.2|47
1749562500000|2025-06-10 13:35:00|14259.7|14254.7|14270.7|14265.7|14271.7|14266.7|14255.7|14250.7|31
1749562800000|2025-06-10 13:40:00|14269.5|14264.5|14285.5|14280.5|14286.5|14281.5|14268|14263|57
1749563100000|2025-06-10 13:45:00|14285|14280|14287|14282|14290|14285|14281|14276|41
1749563400000|2025-06-10 13:50:00|14286.4|14281.4|14289.4|14284.4|14290.4|14285.4|14284.9|14279.9|60
1749563700000|2025-06-10 13:55:00|14288.9|14283.9|14287.9|14282.9|14294.9|14289.9|14284.9|14279.9|64
1749564000000|2025-06-10 14:00:00|14288.3|14283.3|14284.3|14279.3|14290.8|14285.8|14278.8|14273.8|96
1749564300000|2025-06-10 14:05:00|14283.3|14278.3|14282.3|14277.3|14287.8|14282.8|14280.8|14275.8|53
1749564600000|2025-06-10 14:10:00|14281.9|14276.9|14283.4|14278.4|14289.4|14284.4|14281.9|14276.9|75
1749564900000|2025-06-10 14:15:00|14282.9|14277.9|14270.4|14265.4|14284.4|14279.4|14268.4|14263.4|61
1749565200000|2025-06-10 14:20:00|14269.9|14264.9|14274.4|14269.4|14274.9|14269.9|14266.9|14261.9|48
1749565500000|2025-06-10 14:25:00|14273.4|14268.4|14273.4|14268.4|14275.4|14270.4|14264.9|14259.9|53
1749565800000|2025-06-10 14:30:00|14273.7|14268.7|14251.7|14246.7|14275.7|14270.7|14249.7|14244.7|119
1749566100000|2025-06-10 14:35:00|14251.2|14246.2|14254.2|14249.2|14258.2|14253.2|14246.2|14241.2|53
1749566400000|2025-06-10 14:40:00|14254.8|14249.8|14251.3|14246.3|14256.8|14251.8|14245.8|14240.8|62
1749566700000|2025-06-10 14:45:00|14250.3|14245.3|14246.3|14241.3|14251.8|14246.8|14239.3|14234.3|49
1749567000000|2025-06-10 14:50:00|14246.6|14241.6|14242.1|14237.1|14247.6|14242.6|14240.1|14235.1|43
1749567300000|2025-06-10 14:55:00|14242.6|14237.6|14241.6|14236.6|14245.6|14240.6|14238.1|14233.1|49
1749567600000|2025-06-10 15:00:00|14241|14236|14240|14235|14247.5|14242.5|14238|14233|64
1749567900000|2025-06-10 15:05:00|14240.5|14235.5|14245|14240|14247|14242|14240.5|14235.5|39
1749568200000|2025-06-10 15:10:00|14244.9|14239.9|14258.4|14253.4|14260.9|14255.9|14240.4|14235.4|49
1749568500000|2025-06-10 15:15:00|14258.9|14253.9|14265.9|14260.9|14266.9|14261.9|14254.9|14249.9|47
1749568800000|2025-06-10 15:20:00|14265.5|14260.5|14261.5|14256.5|14267|14262|14258|14253|48
1749569100000|2025-06-10 15:25:00|14260.5|14255.5|14262|14257|14272|14267|14260.5|14255.5|208
1749569400000|2025-06-10 15:30:00|14262.5|14256.5|14227.5|14220.5|14263.5|14256.5|14224.5|14218.5|551
1749569700000|2025-06-10 15:35:00|14228.5|14221.5|14221.5|14214.5|14232.5|14225.5|14213.5|14207.5|257
1749570000000|2025-06-10 15:40:00|14222.5|14215.5|14231.5|14224.5|14232.5|14225.5|14218.5|14211.5|34
1749570300000|2025-06-10 15:45:00|14230.5|14222.5|14231.5|14224.5|14235.5|14228.5|14230.5|14222.5|10
1749570600000|2025-06-10 15:50:00|14230.5|14225.5|14230.5|14222.5|14232.5|14225.5|14225.5|14218.5|10
1749570900000|2025-06-10 15:55:00|14229.5|14221.5|14222.5|14216.5|14230.5|14223.5|14222.5|14215.5|48
1749571200000|2025-06-10 16:00:00|14223.5|14217.5|14231.5|14224.5|14231.5|14225.5|14223.5|14217.5|15
1749571500000|2025-06-10 16:05:00|14230.5|14223.5|14234.5|14227.5|14236.5|14229.5|14230.5|14223.5|17
1749571800000|2025-06-10 16:10:00|14232.5|14225.5|14233.5|14226.5|14238.5|14231.5|14229.5|14222.5|13
1749572100000|2025-06-10 16:15:00|14235.5|14227.5|14232.5|14225.5|14235.5|14227.5|14230.5|14222.5|1
1749572400000|2025-06-10 16:20:00|14231.5|14224.5|14232.5|14225.5|14233.5|14226.5|14229.5|14222.5|2
1749572700000|2025-06-10 16:25:00|14231.5|14224.5|14231.5|14224.5|14235.5|14227.5|14229.5|14222.5|9
1749573000000|2025-06-10 16:30:00|14232.5|14225.5|14228.5|14221.5|14232.5|14225.5|14227.5|14220.5|7
1749573300000|2025-06-10 16:35:00|14229.5|14219.5|14227.5|14220.5|14229.5|14221.5|14225.5|14218.5|6
1749573600000|2025-06-10 16:40:00|14226.5|14219.5|14227.5|14220.5|14231.5|14225.5|14226.5|14219.5|12
1749573900000|2025-06-10 16:45:00|14228.5|14221.5|14230.5|14223.5|14231.5|14224.5|14228.5|14221.5|1
1749574200000|2025-06-10 16:50:00|14231.5|14224.5|14237.5|14230.5|14237.5|14230.5|14231.5|14224.5|12
1749574500000|2025-06-10 16:55:00|14238.5|14231.5|14231.5|14224.5|14238.5|14231.5|14230.5|14223.5|19
1749574800000|2025-06-10 17:00:00|14230.5|14222.5|14229.5|14222.5|14232.5|14224.5|14228.5|14221.5|3
1749575100000|2025-06-10 17:05:00|14230.5|14223.5|14230.5|14223.5|14231.5|14224.5|14225.5|14219.5|11
1749575400000|2025-06-10 17:10:00|14229.5|14222.5|14233.5|14226.5|14235.5|14228.5|14229.5|14222.5|2
1749575700000|2025-06-10 17:15:00|14232.5|14227.5|14232.5|14225.5|14236.5|14227.5|14231.5|14224.5|3
1749576000000|2025-06-10 17:20:00|14231.5|14224.5|14233.5|14225.5|14235.5|14228.5|14231.5|14224.5|2
1749576300000|2025-06-10 17:25:00|14232.5|14223.5|14230.5|14223.5|14232.5|14224.5|14229.5|14221.5|3
1749576600000|2025-06-10 17:30:00|14229.5|14222.5|14228.5|14221.5|14230.5|14223.5|14226.5|14219.5|8
1749576900000|2025-06-10 17:35:00|14229.5|14222.5|14227.5|14220.5|14230.5|14222.5|14226.5|14219.5|4
1749577200000|2025-06-10 17:40:00|14226.5|14219.5|14226.5|14219.5|14231.5|14221.5|14224.5|14217.5|5
1749577500000|2025-06-10 17:45:00|14225.5|14218.5|14225.5|14217.5|14228.5|14219.5|14223.5|14216.5|2
1749577800000|2025-06-10 17:50:00|14226.5|14218.5|14224.5|14216.5|14226.5|14219.5|14224.5|14216.5|11
1749578100000|2025-06-10 17:55:00|14225.5|14218.5|14222.3|14210.3|14227.5|14218.5|14220.5|14210.3|10
1749578400000|2025-06-10 18:00:00|14222.2|14210.2|14215.5|14203.5|14222.2|14210.2|14213|14201|0
1749578700000|2025-06-10 18:05:00|14215.4|14203.4|14217.8|14205.8|14220|14208|14213.1|14201.1|0
1749579000000|2025-06-10 18:10:00|14215.6|14203.6|14213.3|14201.3|14215.6|14203.6|14211.1|14199.1|0
1749579300000|2025-06-10 18:15:00|14213.4|14201.4|14215.6|14203.6|14217.8|14205.8|14213.3|14201.3|0
1749579600000|2025-06-10 18:20:00|14217.8|14205.8|14215.7|14203.7|14217.9|14205.9|14213.3|14201.3|0
1749579900000|2025-06-10 18:25:00|14215.6|14203.6|14213.5|14201.5|14215.7|14203.7|14211.2|14199.2|0
1749580200000|2025-06-10 18:30:00|14213.4|14201.4|14213.5|14201.5|14215.7|14203.7|14211.2|14199.2|0
1749580500000|2025-06-10 18:35:00|14213.6|14201.6|14213.6|14201.6|14215.9|14203.9|14213.5|14201.5|0
1749580800000|2025-06-10 18:40:00|14215.8|14203.8|14213.7|14201.7|14215.9|14203.9|14213.6|14201.6|0
1749581100000|2025-06-10 18:45:00|14213.6|14201.6|14211.5|14199.5|14213.7|14201.7|14211.5|14199.5|0
1749581400000|2025-06-10 18:50:00|14211.6|14199.6|14218.3|14206.3|14218.3|14206.3|14211.5|14199.5|0
1749581700000|2025-06-10 18:55:00|14220.5|14208.5|14227.2|14215.2|14231.8|14219.8|14220.4|14208.4|0
1749582000000|2025-06-10 19:00:00|14227.1|14215.1|14233.9|14221.9|14234|14222|14227.1|14215.1|0
1749582300000|2025-06-10 19:05:00|14234|14222|14231.8|14219.8|14238.6|14226.6|14229.6|14217.6|0
1749582600000|2025-06-10 19:10:00|14231.9|14219.9|14231.7|14219.7|14234.1|14222.1|14231.7|14219.7|0
1749582900000|2025-06-10 19:15:00|14231.8|14219.8|14229.5|14217.5|14231.8|14219.8|14225|14213|0
1749583200000|2025-06-10 19:20:00|14228.4|14216.4|14229.5|14217.5|14231.8|14219.8|14227.3|14215.3|0
1749583500000|2025-06-10 19:25:00|14231.7|14219.7|14229.4|14217.4|14231.7|14219.7|14227.3|14215.3|0
1749583800000|2025-06-10 19:30:00|14228.4|14216.4|14229.3|14217.3|14229.5|14217.5|14222.7|14210.7|0
1749584100000|2025-06-10 19:35:00|14227.1|14215.1|14227.1|14215.1|14229.3|14217.3|14224.9|14212.9|0
1749584400000|2025-06-10 19:40:00|14227|14215|14224.8|14212.8|14227.1|14215.1|14220.2|14208.2|0
1749584700000|2025-06-10 19:45:00|14224.9|14212.9|14222.6|14210.6|14224.9|14212.9|14220.4|14208.4|0
1749585000000|2025-06-10 19:50:00|14222.7|14210.7|14227.2|14215.2|14227.2|14215.2|14220.4|14208.4|0
1749585300000|2025-06-10 19:55:00|14227.1|14215.1|14231.8|14219.8|14231.9|14219.9|14227.1|14215.1|0
1749585600000|2025-06-10 20:00:00|14228.6|14216.6|14220.1|14208.1|14228.6|14216.6|14219.5|14207.5|0
1749585900000|2025-06-10 20:05:00|14219.7|14207.7|14219.9|14207.9|14221.2|14209.2|14218.3|14206.3|0
1749586200000|2025-06-10 20:10:00|14220.3|14208.3|14216.6|14204.6|14220.8|14208.8|14216.6|14204.6|0
1749586500000|2025-06-10 20:15:00|14216.8|14204.8|14222.6|14210.6|14227.5|14215.5|14216.8|14204.8|0
1749586800000|2025-06-10 20:20:00|14222.1|14210.1|14221.9|14209.9|14225.3|14213.3|14221.5|14209.5|0
1749587100000|2025-06-10 20:25:00|14222.4|14210.4|14221.7|14209.7|14223.7|14211.7|14221.2|14209.2|0
1749587400000|2025-06-10 20:30:00|14221.2|14209.2|14221.2|14209.2|14222.1|14210.1|14220.1|14208.1|0
1749587700000|2025-06-10 20:35:00|14221.5|14209.5|14222.4|14210.4|14223.5|14211.5|14221|14209|0
1749588000000|2025-06-10 20:40:00|14222.3|14210.3|14221.7|14209.7|14223.7|14211.7|14220.1|14208.1|0
1749588300000|2025-06-10 20:45:00|14221.2|14209.2|14221.2|14209.2|14223|14211|14220.1|14208.1|0
1749588600000|2025-06-10 20:50:00|14221|14209|14221.5|14209.5|14222.6|14210.6|14219.7|14207.7|0
1749588900000|2025-06-10 20:55:00|14221.4|14209.4|14221|14209|14222.8|14210.8|14220.1|14208.1|0
1749589200000|2025-06-10 21:00:00|14221.1|14209.1|14220.3|14208.3|14222.6|14210.6|14219.7|14207.7|0
1749589500000|2025-06-10 21:05:00|14220.4|14208.4|14220.1|14208.1|14221|14209|14220.1|14208.1|0
1749589800000|2025-06-10 21:10:00|14220.3|14208.3|14220.8|14208.8|14221.5|14209.5|14220.1|14208.1|0
1749590100000|2025-06-10 21:15:00|14220.6|14208.6|14220.6|14208.6|14221.2|14209.2|14220.6|14208.6|0
1749590400000|2025-06-10 21:20:00|14221.4|14209.4|14221.5|14209.5|14221.5|14209.5|14221.4|14209.4|0
1749590700000|2025-06-10 21:25:00|14221|14209|14220.6|14208.6|14221.2|14209.2|14220.6|14208.6|0
1749591000000|2025-06-10 21:30:00|14220.8|14208.8|14220.6|14208.6|14221|14209|14220.6|14208.6|0
1749591600000|2025-06-10 21:40:00|14220.8|14208.8|14221|14209|14221|14209|14220.6|14208.6|0
1749591900000|2025-06-10 21:45:00|14220.8|14208.8|14220.6|14208.6|14221|14209|14219.9|14207.9|0
1749592200000|2025-06-10 21:50:00|14221|14209|14220.6|14208.6|14221|14209|14220.4|14208.4|0
1749592500000|2025-06-10 21:55:00|14220.1|14208.1|14219.2|14207.2|14221|14209|14218.3|14206.3|0
1749592800000|2025-06-10 22:00:00|14219.3|14207.3|14221|14209|14224.4|14212.4|14219.3|14207.3|0
1749593100000|2025-06-10 22:05:00|14220.8|14208.8|14223.3|14211.3|14224.2|14212.2|14220.1|14208.1|0
1749593400000|2025-06-10 22:10:00|14223.2|14211.2|14222.1|14210.1|14223.7|14211.7|14221.2|14209.2|0
1749593700000|2025-06-10 22:15:00|14222.2|14210.2|14225.9|14213.9|14226.5|14214.5|14222.2|14210.2|0
1749594000000|2025-06-10 22:20:00|14225.8|14213.8|14225.4|14213.4|14226.8|14214.8|14223.4|14211.4|0
1749594300000|2025-06-10 22:25:00|14225.2|14213.2|14223.2|14211.2|14227.9|14215.9|14223.2|14211.2|0
1749594600000|2025-06-10 22:30:00|14223|14211|14223|14211|14223.4|14211.4|14221.4|14209.4|0
1749594900000|2025-06-10 22:35:00|14222.7|14210.7|14223.4|14211.4|14224.7|14212.7|14222.5|14210.5|0
1749595200000|2025-06-10 22:40:00|14223.9|14211.9|14224.3|14212.3|14226.1|14214.1|14223.4|14211.4|0
1749595500000|2025-06-10 22:45:00|14224.5|14212.5|14225.2|14213.2|14225.2|14213.2|14223.9|14211.9|0
1749595800000|2025-06-10 22:50:00|14225|14213|14233.9|14221.9|14235.7|14223.7|14223.6|14211.6|0
1749596100000|2025-06-10 22:55:00|14234.1|14222.1|14231.7|14219.7|14236.6|14224.6|14231.7|14219.7|0
1749596400000|2025-06-10 23:00:00|14233.2|14221.2|14221.4|14209.4|14233.2|14221.2|14220.9|14208.9|0
1749596700000|2025-06-10 23:05:00|14221.2|14209.2|14213.8|14201.8|14222.5|14210.5|14211.6|14199.6|0
1749597000000|2025-06-10 23:10:00|14213.6|14201.6|14227.2|14215.2|14229.7|14217.7|14211.8|14199.8|0
1749597300000|2025-06-10 23:15:00|14227|14215|14236.6|14224.6|14243|14231|14227|14215|0
1749597600000|2025-06-10 23:20:00|14236.1|14224.1|14231.2|14219.2|14238.1|14226.1|14230.5|14218.5|0
1749597900000|2025-06-10 23:25:00|14231.4|14219.4|14234.1|14222.1|14235.5|14223.5|14230.8|14218.8|0
1749598200000|2025-06-10 23:30:00|14234.3|14222.3|14232.1|14220.1|14234.3|14222.3|14231.7|14219.7|0
1749598500000|2025-06-10 23:35:00|14231.7|14219.7|14226.8|14214.8|14232.6|14220.6|14226.8|14214.8|0
1749598800000|2025-06-10 23:40:00|14226.7|14214.7|14226.8|14214.8|14229|14217|14224.5|14212.5|0
1749599100000|2025-06-10 23:45:00|14227|14215|14222.5|14210.5|14227.6|14215.6|14222.1|14210.1|0
1749599400000|2025-06-10 23:50:00|14222.3|14210.3|14223|14211|14225|14213|14220.7|14208.7|0
1749599700000|2025-06-10 23:55:00|14222.7|14210.7|14227|14215|14227|14215|14222.7|14210.7|0
1749600000000|2025-06-11 00:00:00|14226.9|14214.9|14228.8|14216.8|14230.3|14218.3|14223|14211|0
1749600300000|2025-06-11 00:05:00|14228.5|14216.5|14225.9|14213.9|14228.5|14216.5|14220.7|14208.7|0
1749600600000|2025-06-11 00:10:00|14226.8|14214.8|14222.3|14210.3|14226.8|14214.8|14214.7|14202.7|0
1749600900000|2025-06-11 00:15:00|14222.1|14210.1|14228.2|14216.2|14231.4|14219.4|14222.1|14210.1|0
1749601200000|2025-06-11 00:20:00|14226|14214|14223.8|14211.8|14227|14215|14221.5|14209.5|0
1749601500000|2025-06-11 00:25:00|14223.7|14211.7|14221.5|14209.5|14224.8|14212.8|14219.4|14207.4|0
1749601800000|2025-06-11 00:30:00|14220.4|14208.4|14218.2|14206.2|14221.5|14209.5|14217.1|14205.1|0
1749602100000|2025-06-11 00:35:00|14217.1|14205.1|14215|14203|14219.3|14207.3|14214.9|14202.9|0
1749602400000|2025-06-11 00:40:00|14214.9|14202.9|14217.2|14205.2|14217.2|14205.2|14212.7|14200.7|0
1749602700000|2025-06-11 00:45:00|14217.1|14205.1|14214.9|14202.9|14217.2|14205.2|14214.9|14202.9|0
1749603000000|2025-06-11 00:50:00|14214.8|14202.8|14213.9|14201.9|14214.9|14202.9|14212.6|14200.6|0
1749603300000|2025-06-11 00:55:00|14213.8|14201.8|14210.5|14198.5|14213.9|14201.9|14208.3|14196.3|0
1749603600000|2025-06-11 01:00:00|14210.6|14198.6|14208.4|14196.4|14211.7|14199.7|14208.4|14196.4|0
1749603900000|2025-06-11 01:05:00|14206.2|14194.2|14206.2|14194.2|14208.4|14196.4|14206.1|14194.1|0
1749604200000|2025-06-11 01:10:00|14206.1|14194.1|14210.5|14198.5|14210.5|14198.5|14206.1|14194.1|0
1749604500000|2025-06-11 01:15:00|14211.6|14199.6|14210.3|14198.3|14211.6|14199.6|14208.2|14196.2|0
1749604800000|2025-06-11 01:20:00|14210.4|14198.4|14206|14194|14210.4|14198.4|14205.9|14193.9|0
1749605100000|2025-06-11 01:25:00|14205.9|14193.9|14197.4|14185.4|14206|14194|14192.9|14180.9|0
1749605400000|2025-06-11 01:30:00|14197.3|14185.3|14199.4|14187.4|14199.6|14187.6|14197.3|14185.3|0
1749605700000|2025-06-11 01:35:00|14197.2|14185.2|14197.2|14185.2|14199.5|14187.5|14192.9|14180.9|0
1749606000000|2025-06-11 01:40:00|14197.1|14185.1|14199.5|14187.5|14199.5|14187.5|14197.1|14185.1|0
1749606300000|2025-06-11 01:45:00|14201.7|14189.7|14206|14194|14208.2|14196.2|14201.7|14189.7|0
1749606600000|2025-06-11 01:50:00|14203.9|14191.9|14203.9|14191.9|14206|14194|14203.8|14191.8|0
1749606900000|2025-06-11 01:55:00|14203.8|14191.8|14203.9|14191.9|14206|14194|14198.4|14186.4|0
1749607200000|2025-06-11 02:00:00|14203.8|14191.8|14203.8|14191.8|14206.1|14194.1|14201.7|14189.7|0
1749607500000|2025-06-11 02:05:00|14201.6|14189.6|14208.1|14196.1|14208.1|14196.1|14201.6|14189.6|0
1749607800000|2025-06-11 02:10:00|14205.9|14193.9|14208.1|14196.1|14208.1|14196.1|14205.9|14193.9|0
1749608100000|2025-06-11 02:15:00|14208.2|14196.2|14205.9|14193.9|14208.2|14196.2|14205.9|14193.9|0
1749608400000|2025-06-11 02:20:00|14203.7|14191.7|14203.8|14191.8|14205.9|14193.9|14201.5|14189.5|0
1749608700000|2025-06-11 02:25:00|14204.9|14192.9|14201.6|14189.6|14204.9|14192.9|14201.6|14189.6|0
1749609300000|2025-06-11 02:35:00|14203.8|14191.8|14206|14194|14206|14194|14203.8|14191.8|0
1749609600000|2025-06-11 02:40:00|14207.1|14195.1|14203.8|14191.8|14207.1|14195.1|14203.8|14191.8|0
1749609900000|2025-06-11 02:45:00|14203.7|14191.7|14201.6|14189.6|14203.8|14191.8|14201.6|14189.6|0
1749610200000|2025-06-11 02:50:00|14203.8|14191.8|14201.6|14189.6|14203.8|14191.8|14201.6|14189.6|0
1749610500000|2025-06-11 02:55:00|14199.4|14187.4|14199.4|14187.4|14199.4|14187.4|14199.4|14187.4|0
1749610800000|2025-06-11 03:00:00|14199.5|14187.5|14187.5|14175.5|14199.5|14187.5|14184.3|14172.3|0
1749611100000|2025-06-11 03:05:00|14186.4|14174.4|14190.8|14178.8|14192.9|14180.9|14186.3|14174.3|0
1749611400000|2025-06-11 03:10:00|14189.7|14177.7|14190.8|14178.8|14193|14181|14188.6|14176.6|0
1749611700000|2025-06-11 03:15:00|14191.9|14179.9|14190.8|14178.8|14193|14181|14186.4|14174.4|0
1749612000000|2025-06-11 03:20:00|14193|14181|14195.2|14183.2|14195.2|14183.2|14193|14181|0
1749612300000|2025-06-11 03:25:00|14196.2|14184.2|14193|14181|14197.4|14185.4|14193|14181|0
1749612600000|2025-06-11 03:30:00|14195.2|14183.2|14197.3|14185.3|14197.4|14185.4|14195.2|14183.2|0
1749612900000|2025-06-11 03:35:00|14196.2|14184.2|14196.2|14184.2|14197.3|14185.3|14195.1|14183.1|0
1749613200000|2025-06-11 03:40:00|14197.2|14185.2|14197.4|14185.4|14199.5|14187.5|14197.2|14185.2|0
1749613500000|2025-06-11 03:45:00|14195.2|14183.2|14193|14181|14195.2|14183.2|14193|14181|0
1749613800000|2025-06-11 03:50:00|14195.2|14183.2|14197.4|14185.4|14197.4|14185.4|14193|14181|0
1749614100000|2025-06-11 03:55:00|14195.2|14183.2|14197.4|14185.4|14197.4|14185.4|14195.2|14183.2|0
1749614400000|2025-06-11 04:00:00|14196.3|14184.3|14197.4|14185.4|14197.4|14185.4|14196.3|14184.3|0
1749615000000|2025-06-11 04:10:00|14195.2|14183.2|14201.7|14189.7|14201.7|14189.7|14195.2|14183.2|0
1749615300000|2025-06-11 04:15:00|14201.8|14189.8|14203.9|14191.9|14206.1|14194.1|14201.7|14189.7|0
1749615600000|2025-06-11 04:20:00|14202.8|14190.8|14201.7|14189.7|14202.8|14190.8|14201.7|14189.7|0
1749615900000|2025-06-11 04:25:00|14202.8|14190.8|14195.1|14183.1|14202.8|14190.8|14195.1|14183.1|0
1749616200000|2025-06-11 04:30:00|14197.3|14185.3|14195.1|14183.1|14197.3|14185.3|14195.1|14183.1|0
1749616500000|2025-06-11 04:35:00|14195|14183|14196.2|14184.2|14197.2|14185.2|14192.9|14180.9|0
1749616800000|2025-06-11 04:40:00|14197.3|14185.3|14192.8|14180.8|14197.3|14185.3|14191.8|14179.8|0
1749617100000|2025-06-11 04:45:00|14192.9|14180.9|14192.9|14180.9|14192.9|14180.9|14190.7|14178.7|0
1749617400000|2025-06-11 04:50:00|14190.7|14178.7|14192.9|14180.9|14192.9|14180.9|14190.7|14178.7|0
1749617700000|2025-06-11 04:55:00|14192.8|14180.8|14186.3|14174.3|14192.8|14180.8|14186.3|14174.3|0
1749618000000|2025-06-11 05:00:00|14186.2|14174.2|14192.8|14180.8|14192.8|14180.8|14186.2|14174.2|0
1749618300000|2025-06-11 05:05:00|14192.9|14180.9|14199.3|14187.3|14199.4|14187.4|14192.8|14180.8|0
1749618600000|2025-06-11 05:10:00|14199.4|14187.4|14203.8|14191.8|14203.8|14191.8|14199.3|14187.3|0
1749618900000|2025-06-11 05:15:00|14206|14194|14203.8|14191.8|14206|14194|14203.8|14191.8|0
1749619200000|2025-06-11 05:20:00|14203.7|14191.7|14201.5|14189.5|14203.7|14191.7|14199.2|14187.2|0
1749619500000|2025-06-11 05:25:00|14201.4|14189.4|14214.5|14202.5|14214.6|14202.6|14201.4|14189.4|0
1749619800000|2025-06-11 05:30:00|14214.6|14202.6|14212.3|14200.3|14216.7|14204.7|14210.1|14198.1|0
1749620100000|2025-06-11 05:35:00|14211.2|14199.2|14214.5|14202.5|14216.7|14204.7|14210.1|14198.1|0
1749620400000|2025-06-11 05:40:00|14214.4|14202.4|14214.5|14202.5|14214.5|14202.5|14212.2|14200.2|0
1749620700000|2025-06-11 05:45:00|14215.6|14203.6|14218.8|14206.8|14218.8|14206.8|14212.3|14200.3|0
1749621000000|2025-06-11 05:50:00|14216.6|14204.6|14221.1|14209.1|14221.1|14209.1|14216.6|14204.6|0
1749621300000|2025-06-11 05:55:00|14222.1|14210.1|14208|14196|14222.1|14210.1|14205.8|14193.8|0
1749621600000|2025-06-11 06:00:00|14210.1|14198.1|14148.9|14143.9|14212.3|14200.3|14144.4|14139.4|56
1749621900000|2025-06-11 06:05:00|14149.4|14144.4|14137.4|14132.4|14149.4|14144.4|14135.4|14130.4|55
1749622200000|2025-06-11 06:10:00|14137.9|14132.9|14142.4|14137.4|14143.9|14138.9|14135.9|14130.9|17
1749622500000|2025-06-11 06:15:00|14141.9|14136.9|14144.9|14139.9|14148.4|14143.4|14140.9|14135.9|12
1749622800000|2025-06-11 06:20:00|14146.9|14141.9|14144.9|14139.9|14147.4|14142.4|14144.4|14139.4|6
1749623100000|2025-06-11 06:25:00|14145.4|14140.4|14143.9|14138.9|14148.4|14143.4|14142.4|14137.4|23
1749623400000|2025-06-11 06:30:00|14142.4|14137.4|14141.4|14136.4|14143.9|14138.9|14140.4|14135.4|16
1749623700000|2025-06-11 06:35:00|14140.9|14135.9|14140.9|14135.9|14143.4|14138.4|14138.9|14133.9|18
1749624000000|2025-06-11 06:40:00|14139.4|14134.4|14137.4|14132.4|14140.4|14135.4|14134.4|14129.4|8
1749624300000|2025-06-11 06:45:00|14138.4|14133.4|14133.9|14128.9|14138.9|14133.9|14131.4|14126.4|6
1749624600000|2025-06-11 06:50:00|14133.4|14128.4|14146.9|14141.9|14148.4|14143.4|14133.4|14128.4|22
1749624900000|2025-06-11 06:55:00|14146.4|14141.4|14147.4|14142.4|14148.9|14143.9|14141.4|14136.4|16
1749625200000|2025-06-11 07:00:00|14148.4|14143.4|14153.9|14148.9|14185.4|14180.4|14136.4|14131.4|832
1749625500000|2025-06-11 07:05:00|14158.4|14153.4|14144.4|14139.4|14178.9|14173.9|14133.9|14128.9|308
1749625800000|2025-06-11 07:10:00|14144.9|14139.9|14140.9|14135.9|14163.4|14158.4|14139.9|14134.9|180
1749626100000|2025-06-11 07:15:00|14140.4|14135.4|14129.4|14124.4|14143.9|14138.9|14120.4|14115.4|209
1749626400000|2025-06-11 07:20:00|14128.9|14123.9|14106.4|14101.4|14128.9|14123.9|14101.9|14096.9|215
1749626700000|2025-06-11 07:25:00|14106.9|14101.9|14096.7|14091.7|14106.9|14101.9|14086.7|14081.7|199
1749627000000|2025-06-11 07:30:00|14097.2|14092.2|14078.7|14073.7|14102.7|14097.7|14077.7|14072.7|208
1749627300000|2025-06-11 07:35:00|14078.2|14073.2|14101.2|14096.2|14105.2|14100.2|14077.7|14072.7|178
1749627600000|2025-06-11 07:40:00|14100.7|14095.7|14098.7|14093.7|14105.7|14100.7|14095.7|14090.7|121
1749627900000|2025-06-11 07:45:00|14098.2|14093.2|14104.7|14099.7|14107.2|14102.2|14095.2|14090.2|95
1749628200000|2025-06-11 07:50:00|14105.2|14100.2|14096.7|14091.7|14111.7|14106.7|14091.7|14086.7|68
1749628500000|2025-06-11 07:55:00|14097.2|14092.2|14119.2|14114.2|14122.7|14117.7|14097.2|14092.2|59
1749628800000|2025-06-11 08:00:00|14119.7|14114.7|14118.7|14113.7|14123.7|14118.7|14107.2|14102.2|50
1749629100000|2025-06-11 08:05:00|14118.2|14113.2|14130.5|14125.5|14131.5|14126.5|14118.2|14113.2|65
1749629400000|2025-06-11 08:10:00|14132.4|14127.4|14132.9|14127.9|14137.9|14132.9|14129.9|14124.9|60
1749629700000|2025-06-11 08:15:00|14133.4|14128.4|14133.9|14128.9|14144.4|14139.4|14132.9|14127.9|68
1749630000000|2025-06-11 08:20:00|14134|14129|14132|14127|14137|14132|14129|14124|34
1749630300000|2025-06-11 08:25:00|14132.5|14127.5|14133|14128|14136|14131|14126.5|14121.5|19
1749630600000|2025-06-11 08:30:00|14133.6|14128.6|14133.6|14128.6|14135.1|14130.1|14129.1|14124.1|50
1749630900000|2025-06-11 08:35:00|14134.6|14129.6|14121.6|14116.6|14137.1|14132.1|14112.6|14107.6|91
1749631200000|2025-06-11 08:40:00|14120.9|14115.9|14123.4|14118.4|14127.9|14122.9|14120.4|14115.4|34
1749631500000|2025-06-11 08:45:00|14122.9|14117.9|14133.4|14128.4|14134.9|14129.9|14117.9|14112.9|38
1749631800000|2025-06-11 08:50:00|14132.6|14127.6|14150.1|14145.1|14151.1|14146.1|14130.6|14125.6|59
1749632100000|2025-06-11 08:55:00|14149.1|14144.1|14142.1|14137.1|14150.1|14145.1|14140.1|14135.1|48
1749632400000|2025-06-11 09:00:00|14141.9|14136.9|14145.4|14140.4|14148.4|14143.4|14138.9|14133.9|39
1749632700000|2025-06-11 09:05:00|14142.9|14137.9|14144.9|14139.9|14146.9|14141.9|14133.9|14128.9|49
1749633000000|2025-06-11 09:10:00|14145.1|14140.1|14165.1|14160.1|14165.1|14160.1|14143.6|14138.6|74
1749633300000|2025-06-11 09:15:00|14165.6|14160.6|14167.6|14162.6|14175.1|14170.1|14162.1|14157.1|63
1749633600000|2025-06-11 09:20:00|14167.3|14162.3|14153.3|14148.3|14169.3|14164.3|14152.8|14147.8|37
1749633900000|2025-06-11 09:25:00|14152.8|14147.8|14172.3|14167.3|14172.3|14167.3|14152.8|14147.8|39
1749634200000|2025-06-11 09:30:00|14172.7|14167.7|14163.7|14158.7|14176.7|14171.7|14161.2|14156.2|34
1749634500000|2025-06-11 09:35:00|14164.7|14159.7|14158.2|14153.2|14167.2|14162.2|14157.2|14152.2|33
1749634800000|2025-06-11 09:40:00|14159.4|14154.4|14156.9|14151.9|14168.9|14163.9|14155.4|14150.4|36
1749635100000|2025-06-11 09:45:00|14159.4|14154.4|14150.4|14145.4|14161.4|14156.4|14148.4|14143.4|27
1749635400000|2025-06-11 09:50:00|14150.7|14145.7|14147.7|14142.7|14152.2|14147.2|14144.7|14139.7|32
1749635700000|2025-06-11 09:55:00|14148.2|14143.2|14152.7|14147.7|14153.7|14148.7|14146.2|14141.2|22
1749636000000|2025-06-11 10:00:00|14151.6|14146.6|14142.6|14137.6|14158.1|14153.1|14141.1|14136.1|41
1749636300000|2025-06-11 10:05:00|14143.1|14138.1|14147.6|14142.6|14154.1|14149.1|14140.1|14135.1|27
1749636600000|2025-06-11 10:10:00|14147.4|14142.4|14152.4|14147.4|14153.9|14148.9|14144.4|14139.4|22
1749636900000|2025-06-11 10:15:00|14152.9|14147.9|14154.4|14149.4|14156.4|14151.4|14150.4|14145.4|20
1749637200000|2025-06-11 10:20:00|14154.7|14149.7|14154.7|14149.7|14161.2|14156.2|14151.2|14146.2|29
1749637500000|2025-06-11 10:25:00|14155.2|14150.2|14148.7|14143.7|14158.7|14153.7|14147.2|14142.2|26
1749637800000|2025-06-11 10:30:00|14149.2|14144.2|14146.9|14141.9|14152.4|14147.4|14142.4|14137.4|27
1749638100000|2025-06-11 10:35:00|14147.4|14142.4|14144.4|14139.4|14148.9|14143.9|14140.9|14135.9|35
1749638400000|2025-06-11 10:40:00|14142.9|14137.9|14147.9|14142.9|14151.9|14146.9|14128.9|14123.9|158
1749638700000|2025-06-11 10:45:00|14148.4|14143.4|14147.9|14142.9|14152.9|14147.9|14143.4|14138.4|19
1749639000000|2025-06-11 10:50:00|14147|14142|14152.5|14147.5|14153|14148|14142.5|14137.5|40
1749639300000|2025-06-11 10:55:00|14152|14147|14144.5|14139.5|14152.5|14147.5|14140.5|14135.5|27
1749639600000|2025-06-11 11:00:00|14144.7|14139.7|14148.2|14143.2|14152.7|14147.7|14144.7|14139.7|47
1749639900000|2025-06-11 11:05:00|14148.7|14143.7|14138.7|14133.7|14152.7|14147.7|14137.7|14132.7|29
1749640200000|2025-06-11 11:10:00|14138.2|14133.2|14137.2|14132.2|14140.2|14135.2|14133.7|14128.7|24
1749640500000|2025-06-11 11:15:00|14137.7|14132.7|14131.2|14126.2|14140.2|14135.2|14129.2|14124.2|32
1749640800000|2025-06-11 11:20:00|14133.2|14128.2|14133.7|14128.7|14135.2|14130.2|14127.7|14122.7|23
1749641100000|2025-06-11 11:25:00|14134.2|14129.2|14136.2|14131.2|14140.7|14135.7|14130.2|14125.2|30
1749641400000|2025-06-11 11:30:00|14134.3|14129.3|14134.3|14129.3|14143.3|14138.3|14132.3|14127.3|33
1749641700000|2025-06-11 11:35:00|14133.8|14128.8|14133.8|14128.8|14138.3|14133.3|14131.8|14126.8|19
1749642000000|2025-06-11 11:40:00|14134.4|14129.4|14144.9|14139.9|14147.9|14142.9|14132.9|14127.9|11
1749642300000|2025-06-11 11:45:00|14145.4|14140.4|14140.9|14135.9|14145.9|14140.9|14140.9|14135.9|10
1749642600000|2025-06-11 11:50:00|14139.9|14134.9|14149.4|14144.4|14149.4|14144.4|14138.9|14133.9|44
1749642900000|2025-06-11 11:55:00|14149.9|14144.9|14156.9|14151.9|14160.4|14155.4|14149.9|14144.9|94
1749643200000|2025-06-11 12:00:00|14156.2|14151.2|14175.2|14170.2|14180.2|14175.2|14131.2|14126.2|341
1749643500000|2025-06-11 12:05:00|14173.2|14168.2|14146.7|14141.7|14179.7|14174.7|14141.7|14136.7|40
1749643800000|2025-06-11 12:10:00|14148.2|14143.2|14143.7|14138.7|14155.7|14150.7|14141.7|14136.7|18
1749644100000|2025-06-11 12:15:00|14143.2|14138.2|14141.7|14136.7|14145.7|14140.7|14133.2|14128.2|22
1749644400000|2025-06-11 12:20:00|14142.3|14137.3|14137.8|14132.8|14146.8|14141.8|14134.3|14129.3|25
1749644700000|2025-06-11 12:25:00|14138.3|14133.3|14148.8|14143.8|14155.3|14150.3|14137.3|14132.3|45
1749645000000|2025-06-11 12:30:00|14147.5|14142.5|14167.5|14162.5|14177.5|14172.5|14142|14137|222
1749645300000|2025-06-11 12:35:00|14167|14162|14166|14161|14179|14174|14157.5|14152.5|55
1749645600000|2025-06-11 12:40:00|14165.7|14160.7|14170.2|14165.2|14178.2|14173.2|14162.7|14157.7|63
1749645900000|2025-06-11 12:45:00|14170.7|14165.7|14156.7|14151.7|14170.7|14165.7|14151.2|14146.2|54
1749646200000|2025-06-11 12:50:00|14157.7|14152.7|14165.7|14160.7|14168.2|14163.2|14156.2|14151.2|144
1749646500000|2025-06-11 12:55:00|14166.7|14161.7|14161.7|14156.7|14169.2|14164.2|14157.7|14152.7|76
1749646800000|2025-06-11 13:00:00|14161.2|14156.2|14150.2|14145.2|14165.2|14160.2|14147.7|14142.7|202
1749647100000|2025-06-11 13:05:00|14149.2|14144.2|14135.2|14130.2|14150.7|14145.7|14135.2|14130.2|97
1749647400000|2025-06-11 13:10:00|14135.7|14130.7|14148.2|14143.2|14152.2|14147.2|14133.2|14128.2|37
1749647700000|2025-06-11 13:15:00|14148.7|14143.7|14143.2|14138.2|14150.2|14145.2|14141.7|14136.7|27
1749648000000|2025-06-11 13:20:00|14144|14139|14141|14136|14145.5|14140.5|14133|14128|31
1749648300000|2025-06-11 13:25:00|14140.5|14135.5|14131|14126|14143|14138|14129.5|14124.5|41
1749648600000|2025-06-11 13:30:00|14131.5|14126.5|14119|14114|14133|14128|14111|14106|122
1749648900000|2025-06-11 13:35:00|14119.5|14114.5|14107|14102|14121|14116|14097.5|14092.5|108
1749649200000|2025-06-11 13:40:00|14106|14101|14110|14105|14131|14126|14102|14097|99
1749649500000|2025-06-11 13:45:00|14109|14104|14131|14126|14135|14130|14107|14102|80
1749649800000|2025-06-11 13:50:00|14131.4|14126.4|14141.4|14136.4|14142.9|14137.9|14127.9|14122.9|83
1749650100000|2025-06-11 13:55:00|14141.9|14136.9|14155.4|14150.4|14158.4|14153.4|14140.9|14135.9|100
1749650400000|2025-06-11 14:00:00|14153.6|14148.6|14149.6|14144.6|14163.6|14158.6|14145.1|14140.1|105
1749650700000|2025-06-11 14:05:00|14149.1|14144.1|14158.6|14153.6|14162.1|14157.1|14147.1|14142.1|33
1749651000000|2025-06-11 14:10:00|14159.1|14154.1|14161.6|14156.6|14164.1|14159.1|14153.1|14148.1|36
1749651300000|2025-06-11 14:15:00|14162.1|14157.1|14159.1|14154.1|14166.1|14161.1|14157.1|14152.1|43
1749651600000|2025-06-11 14:20:00|14159.5|14154.5|14152.5|14147.5|14165.5|14160.5|14149.5|14144.5|28
1749651900000|2025-06-11 14:25:00|14153|14148|14156.5|14151.5|14161.5|14156.5|14148.5|14143.5|32
1749652200000|2025-06-11 14:30:00|14157.1|14152.1|14167.6|14162.6|14170.6|14165.6|14157.1|14152.1|56
1749652500000|2025-06-11 14:35:00|14167.1|14162.1|14167.6|14162.6|14170.6|14165.6|14161.6|14156.6|72
1749652800000|2025-06-11 14:40:00|14166.1|14161.1|14169.1|14164.1|14169.1|14164.1|14159.6|14154.6|60
1749653100000|2025-06-11 14:45:00|14168.6|14163.6|14165.6|14160.6|14170.6|14165.6|14155.6|14150.6|52
1749653400000|2025-06-11 14:50:00|14166.4|14161.4|14162.4|14157.4|14170.4|14165.4|14159.4|14154.4|44
1749653700000|2025-06-11 14:55:00|14161.9|14156.9|14155.9|14150.9|14164.9|14159.9|14155.9|14150.9|38
1749654000000|2025-06-11 15:00:00|14155.8|14150.8|14158.8|14153.8|14162.8|14157.8|14153.8|14148.8|46
1749654300000|2025-06-11 15:05:00|14158.3|14153.3|14151.3|14146.3|14161.3|14156.3|14134.8|14129.8|260
1749654600000|2025-06-11 15:10:00|14152.3|14147.3|14154.8|14149.8|14156.8|14151.8|14147.3|14142.3|49
1749654900000|2025-06-11 15:15:00|14155.8|14150.8|14154.3|14149.3|14158.3|14153.3|14147.3|14142.3|65
1749655200000|2025-06-11 15:20:00|14153.7|14148.7|14151.7|14146.7|14154.7|14149.7|14144.2|14139.2|57
1749655500000|2025-06-11 15:25:00|14152.2|14147.2|14139.7|14134.7|14152.2|14147.2|14137.7|14132.7|186
1749655800000|2025-06-11 15:30:00|14140.7|14133.7|14137.7|14130.7|14142.7|14135.7|14128.7|14120.7|252
1749656100000|2025-06-11 15:35:00|14138.7|14131.7|14130.7|14123.7|14143.7|14136.7|14129.7|14122.7|107
1749656400000|2025-06-11 15:40:00|14131.7|14124.7|14131.7|14125.7|14135.7|14128.7|14129.7|14123.7|24
1749656700000|2025-06-11 15:45:00|14132.7|14126.7|14136.7|14129.7|14141.7|14135.7|14132.7|14125.7|16
1749657000000|2025-06-11 15:50:00|14135.7|14128.7|14134.7|14127.7|14137.7|14130.7|14132.7|14126.7|8
1749657300000|2025-06-11 15:55:00|14133.7|14126.7|14130.7|14123.7|14133.7|14126.7|14122.7|14115.7|18
1749657600000|2025-06-11 16:00:00|14131.7|14124.7|14128.7|14120.7|14134.7|14127.7|14127.7|14120.7|8
1749657900000|2025-06-11 16:05:00|14129.7|14121.7|14126.7|14119.7|14131.7|14123.7|14119.7|14112.7|27
1749658200000|2025-06-11 16:10:00|14125.7|14118.7|14129.7|14122.7|14132.7|14125.7|14119.7|14113.7|12
1749658500000|2025-06-11 16:15:00|14130.7|14123.7|14128.7|14121.7|14132.7|14125.7|14120.7|14113.7|18
1749658800000|2025-06-11 16:20:00|14127.7|14119.7|14129.7|14122.7|14131.7|14124.7|14123.7|14116.7|15
1749659100000|2025-06-11 16:25:00|14128.7|14121.7|14125.7|14118.7|14133.7|14126.7|14125.7|14118.7|15
1749659400000|2025-06-11 16:30:00|14126.7|14119.7|14126.7|14118.7|14127.7|14120.7|14124.7|14117.7|3
1749659700000|2025-06-11 16:35:00|14125.7|14119.7|14119.7|14112.7|14127.7|14120.7|14118.7|14110.7|23
1749660000000|2025-06-11 16:40:00|14118.7|14111.7|14128.7|14121.7|14129.7|14122.7|14118.7|14111.7|0
1749660300000|2025-06-11 16:45:00|14129.7|14122.7|14130.7|14123.7|14133.7|14126.7|14125.7|14119.7|10
1749660600000|2025-06-11 16:50:00|14129.7|14122.7|14127.7|14120.7|14130.7|14123.7|14124.7|14117.7|7
1749660900000|2025-06-11 16:55:00|14130.7|14121.7|14137.7|14125.7|14139.7|14132.7|14125.7|14118.7|18
1749661200000|2025-06-11 17:00:00|14138.2|14126.2|14149.2|14137.2|14149.2|14137.2|14138.2|14126.2|2
1749661500000|2025-06-11 17:05:00|14148.7|14136.7|14148.7|14138.7|14149.7|14138.7|14148.7|14136.7|0
1749661800000|2025-06-11 17:10:00|14147.7|14139.7|14146.7|14137.7|14147.7|14141.7|14146.7|14137.7|6
1749662100000|2025-06-11 17:15:00|14145.7|14134.7|14149.7|14140.7|14149.7|14141.7|14145.7|14134.7|4
1749662400000|2025-06-11 17:20:00|14150.7|14141.7|14151.7|14143.7|14151.7|14143.7|14149.7|14140.7|2
1749662700000|2025-06-11 17:25:00|14152.7|14144.7|14151.7|14142.7|14153.7|14145.7|14151.7|14142.7|0
1749663000000|2025-06-11 17:30:00|14152.7|14143.7|14148.7|14139.7|14152.7|14143.7|14146.7|14136.7|3
1749663300000|2025-06-11 17:35:00|14147.7|14137.7|14146.7|14138.7|14148.7|14138.7|14145.7|14135.7|2
1749663600000|2025-06-11 17:40:00|14148.7|14139.7|14146.7|14139.7|14148.7|14139.7|14142.7|14133.7|7
1749663900000|2025-06-11 17:45:00|14147.7|14140.7|14149.7|14141.7|14152.7|14142.7|14147.7|14136.7|49
1749664200000|2025-06-11 17:50:00|14148.7|14140.7|14150.7|14139.7|14150.7|14142.7|14146.7|14136.7|16
1749664500000|2025-06-11 17:55:00|14151.7|14145.7|14144|14132|14151.7|14145.7|14142.2|14132|33
1749664800000|2025-06-11 18:00:00|14143.9|14131.9|14123.8|14111.8|14146.3|14134.3|14116.9|14104.9|0
1749665100000|2025-06-11 18:05:00|14123.7|14111.7|14130.6|14118.6|14132.9|14120.9|14117.2|14105.2|0
1749665400000|2025-06-11 18:10:00|14130.5|14118.5|14117|14105|14130.6|14118.6|14117|14105|0
1749665700000|2025-06-11 18:15:00|14116.9|14104.9|14116.9|14104.9|14116.9|14104.9|14099.1|14087.1|0
1749666000000|2025-06-11 18:20:00|14114.7|14102.7|14125.9|14113.9|14128.1|14116.1|14114.7|14102.7|0
1749666300000|2025-06-11 18:25:00|14125.8|14113.8|14123.6|14111.6|14128.2|14116.2|14121.3|14109.3|0
1749666600000|2025-06-11 18:30:00|14120.4|14108.4|14126|14114|14132.5|14120.5|14112.4|14100.4|0
1749666900000|2025-06-11 18:35:00|14123.8|14111.8|14130.5|14118.5|14132.8|14120.8|14121.5|14109.5|0
1749667200000|2025-06-11 18:40:00|14130.6|14118.6|14135|14123|14139.4|14127.4|14128.3|14116.3|0
1749667500000|2025-06-11 18:45:00|14135.1|14123.1|14141.6|14129.6|14143.8|14131.8|14135|14123|0
1749667800000|2025-06-11 18:50:00|14139.4|14127.4|14132.6|14120.6|14141.5|14129.5|14132.5|14120.5|0
1749668100000|2025-06-11 18:55:00|14132.5|14120.5|14121.5|14109.5|14132.6|14120.6|14121.4|14109.4|0
1749668400000|2025-06-11 19:00:00|14121.4|14109.4|14119.2|14107.2|14125.9|14113.9|14116.9|14104.9|0
1749668700000|2025-06-11 19:05:00|14118.1|14106.1|14119.3|14107.3|14121.5|14109.5|14112.4|14100.4|0
1749669000000|2025-06-11 19:10:00|14119.4|14107.4|14123.7|14111.7|14123.8|14111.8|14117|14105|0
1749669300000|2025-06-11 19:15:00|14123.6|14111.6|14114.7|14102.7|14125.9|14113.9|14114.7|14102.7|0
1749669600000|2025-06-11 19:20:00|14112.5|14100.5|14119.4|14107.4|14121.6|14109.6|14110.3|14098.3|0
1749669900000|2025-06-11 19:25:00|14119.5|14107.5|14114.9|14102.9|14123.8|14111.8|14112.5|14100.5|0
1749670200000|2025-06-11 19:30:00|14114.8|14102.8|14105.9|14093.9|14121.5|14109.5|14103.7|14091.7|0
1749670500000|2025-06-11 19:35:00|14105.8|14093.8|14114.9|14102.9|14119.3|14107.3|14103.7|14091.7|0
1749670800000|2025-06-11 19:40:00|14114.8|14102.8|14117.2|14105.2|14119.3|14107.3|14110.4|14098.4|0
1749671100000|2025-06-11 19:45:00|14116.1|14104.1|14110.5|14098.5|14117.3|14105.3|14110.5|14098.5|0
1749671400000|2025-06-11 19:50:00|14110.6|14098.6|14117.2|14105.2|14121.7|14109.7|14110.5|14098.5|0
1749671700000|2025-06-11 19:55:00|14117.3|14105.3|14119.7|14107.7|14121.9|14109.9|14113|14101|0
1749672000000|2025-06-11 20:00:00|14116.7|14104.7|14115.8|14103.8|14118|14106|14110.9|14098.9|0
1749672300000|2025-06-11 20:05:00|14116.2|14104.2|14116.7|14104.7|14118.7|14106.7|14114.4|14102.4|0
1749672600000|2025-06-11 20:10:00|14117.1|14105.1|14118|14106|14120|14108|14116.4|14104.4|0
1749672900000|2025-06-11 20:15:00|14118.2|14106.2|14124.7|14112.7|14126|14114|14117.6|14105.6|0
1749673200000|2025-06-11 20:20:00|14125.1|14113.1|14124|14112|14126|14114|14122.2|14110.2|0
1749673500000|2025-06-11 20:25:00|14123.6|14111.6|14122|14110|14124.9|14112.9|14121.3|14109.3|0
1749673800000|2025-06-11 20:30:00|14122.2|14110.2|14119.1|14107.1|14122.9|14110.9|14117.8|14105.8|0
1749674100000|2025-06-11 20:35:00|14117.8|14105.8|14117.3|14105.3|14118.9|14106.9|14115.3|14103.3|0
1749674400000|2025-06-11 20:40:00|14116.9|14104.9|14115.8|14103.8|14117.6|14105.6|14114.9|14102.9|0
1749674700000|2025-06-11 20:45:00|14116.9|14104.9|14115.1|14103.1|14117.3|14105.3|14114|14102|0
1749675000000|2025-06-11 20:50:00|14115.3|14103.3|14116.2|14104.2|14117.1|14105.1|14115.1|14103.1|0
1749675300000|2025-06-11 20:55:00|14115.8|14103.8|14116.7|14104.7|14118|14106|14114.6|14102.6|0
1749675600000|2025-06-11 21:00:00|14116.9|14104.9|14117.1|14105.1|14118.9|14106.9|14115.3|14103.3|0
1749675900000|2025-06-11 21:05:00|14117.5|14105.5|14118.4|14106.4|14118.4|14106.4|14117.3|14105.3|0
1749676200000|2025-06-11 21:10:00|14118.7|14106.7|14118.9|14106.9|14118.9|14106.9|14118.7|14106.7|0
1749676500000|2025-06-11 21:15:00|14119.3|14107.3|14120.4|14108.4|14120.4|14108.4|14117.8|14105.8|0
1749676800000|2025-06-11 21:20:00|14120.1|14108.1|14116.4|14104.4|14120.1|14108.1|14116.1|14104.1|0
1749677100000|2025-06-11 21:25:00|14117|14105|14113.2|14101.2|14117|14105|14113.2|14101.2|0
1749677400000|2025-06-11 21:30:00|14113|14101|14114.3|14102.3|14114.3|14102.3|14113|14101|0
1749677700000|2025-06-11 21:35:00|14114.4|14102.4|14114.6|14102.6|14114.8|14102.8|14114.3|14102.3|0
1749678000000|2025-06-11 21:40:00|14114.3|14102.3|14113.7|14101.7|14114.3|14102.3|14113.7|14101.7|0
1749678300000|2025-06-11 21:45:00|14113.9|14101.9|14113.5|14101.5|14114.6|14102.6|14113.2|14101.2|0
1749678600000|2025-06-11 21:50:00|14114.3|14102.3|14115.8|14103.8|14116.7|14104.7|14114.3|14102.3|0
1749678900000|2025-06-11 21:55:00|14115.4|14103.4|14114.9|14102.9|14116.1|14104.1|14114.7|14102.7|0
1749679200000|2025-06-11 22:00:00|14115|14103|14110.5|14098.5|14118.3|14106.3|14109.1|14097.1|0
1749679500000|2025-06-11 22:05:00|14110.7|14098.7|14117.4|14105.4|14118.5|14106.5|14110.5|14098.5|0
1749679800000|2025-06-11 22:10:00|14117.2|14105.2|14119.2|14107.2|14119.2|14107.2|14116.3|14104.3|0
1749680100000|2025-06-11 22:15:00|14119|14107|14116.9|14104.9|14119|14107|14116.3|14104.3|0
1749680400000|2025-06-11 22:20:00|14117|14105|14120.1|14108.1|14121.6|14109.6|14116.9|14104.9|0
1749680700000|2025-06-11 22:25:00|14119.6|14107.6|14123.9|14111.9|14124.8|14112.8|14119.4|14107.4|0
1749681000000|2025-06-11 22:30:00|14124.1|14112.1|14125.7|14113.7|14126.1|14114.1|14123.9|14111.9|0
1749681300000|2025-06-11 22:35:00|14125.9|14113.9|14121.4|14109.4|14127|14115|14120.5|14108.5|0
1749681600000|2025-06-11 22:40:00|14121.6|14109.6|14121.4|14109.4|14123.4|14111.4|14119.2|14107.2|0
1749681900000|2025-06-11 22:45:00|14121.9|14109.9|14121|14109|14121.9|14109.9|14119.6|14107.6|0
1749682200000|2025-06-11 22:50:00|14121.2|14109.2|14109.4|14097.4|14121.2|14109.2|14109.4|14097.4|0
1749682500000|2025-06-11 22:55:00|14109.1|14097.1|14106.2|14094.2|14109.1|14097.1|14102.7|14090.7|0
1749682800000|2025-06-11 23:00:00|14106|14094|14106|14094|14108.7|14096.7|14104.2|14092.2|0
1749683100000|2025-06-11 23:05:00|14105.8|14093.8|14107.1|14095.1|14107.8|14095.8|14100.7|14088.7|0
1749683400000|2025-06-11 23:10:00|14106.9|14094.9|14104|14092|14108.2|14096.2|14101.6|14089.6|0
1749683700000|2025-06-11 23:15:00|14104.2|14092.2|14102|14090|14104.9|14092.9|14101.1|14089.1|0
1749684000000|2025-06-11 23:20:00|14101.8|14089.8|14105.8|14093.8|14106.9|14094.9|14101.6|14089.6|0
1749684300000|2025-06-11 23:25:00|14105.6|14093.6|14104|14092|14106|14094|14102.7|14090.7|0
1749684600000|2025-06-11 23:30:00|14103.8|14091.8|14106.9|14094.9|14107.4|14095.4|14103.1|14091.1|0
1749684900000|2025-06-11 23:35:00|14107|14095|14111.1|14099.1|14112.7|14100.7|14107|14095|0
1749685200000|2025-06-11 23:40:00|14111.2|14099.2|14111.8|14099.8|14114.9|14102.9|14111.2|14099.2|0
1749685500000|2025-06-11 23:45:00|14112|14100|14107.1|14095.1|14112|14100|14106.7|14094.7|0
1749685800000|2025-06-11 23:50:00|14107.6|14095.6|14107.1|14095.1|14107.8|14095.8|14104.7|14092.7|0
1749686100000|2025-06-11 23:55:00|14107.4|14095.4|14105.8|14093.8|14109.1|14097.1|14105.6|14093.6|0
1749686400000|2025-06-12 00:00:00|14106|14094|14104|14092|14109.8|14097.8|14103.8|14091.8|0
1749686700000|2025-06-12 00:05:00|14103.6|14091.6|14102.2|14090.2|14103.8|14091.8|14098|14086|0
1749687000000|2025-06-12 00:10:00|14101.6|14089.6|14106.1|14094.1|14109|14097|14101.6|14089.6|0
1749687300000|2025-06-12 00:15:00|14106.3|14094.3|14096.8|14084.8|14107.6|14095.6|14094.6|14082.6|0
1749687600000|2025-06-12 00:20:00|14097.9|14085.9|14100.1|14088.1|14104.5|14092.5|14097.9|14085.9|0
1749687900000|2025-06-12 00:25:00|14100|14088|14096.6|14084.6|14104.5|14092.5|14094.4|14082.4|0
1749688200000|2025-06-12 00:30:00|14097.7|14085.7|14100.1|14088.1|14102.2|14090.2|14096.6|14084.6|0
1749688500000|2025-06-12 00:35:00|14100|14088|14093.4|14081.4|14100|14088|14089|14077|0
1749688800000|2025-06-12 00:40:00|14093.3|14081.3|14093.4|14081.4|14096.7|14084.7|14088.9|14076.9|0
1749689100000|2025-06-12 00:45:00|14092.3|14080.3|14091.2|14079.2|14093.4|14081.4|14091.2|14079.2|0
1749689400000|2025-06-12 00:50:00|14091.1|14079.1|14078|14066|14091.1|14079.1|14077.9|14065.9|0
1749689700000|2025-06-12 00:55:00|14077.9|14065.9|14086.7|14074.7|14086.7|14074.7|14077.9|14065.9|0
1749690000000|2025-06-12 01:00:00|14086.8|14074.8|14084.6|14072.6|14089|14077|14084.6|14072.6|0
1749690300000|2025-06-12 01:05:00|14086.8|14074.8|14086.8|14074.8|14086.8|14074.8|14086.8|14074.8|0
1749690600000|2025-06-12 01:10:00|14089|14077|14092.2|14080.2|14093.3|14081.3|14088.9|14076.9|0
1749690900000|2025-06-12 01:15:00|14093.3|14081.3|14095.5|14083.5|14095.5|14083.5|14093.2|14081.2|0
1749691200000|2025-06-12 01:20:00|14095.6|14083.6|14092|14080|14097.7|14085.7|14088.7|14076.7|0
1749691500000|2025-06-12 01:25:00|14090.9|14078.9|14079.9|14067.9|14093.1|14081.1|14077.7|14065.7|0
1749691800000|2025-06-12 01:30:00|14082.1|14070.1|14084.2|14072.2|14084.3|14072.3|14079.8|14067.8|0
1749692100000|2025-06-12 01:35:00|14083.2|14071.2|14073.2|14061.2|14084.3|14072.3|14073.2|14061.2|0
1749692400000|2025-06-12 01:40:00|14075.4|14063.4|14071.2|14059.2|14075.6|14063.6|14069|14057|0
1749692700000|2025-06-12 01:45:00|14069|14057|14069|14057|14071.2|14059.2|14066.8|14054.8|0
1749693000000|2025-06-12 01:50:00|14070|14058|14085.8|14073.8|14088|14076|14068.9|14056.9|0
1749693300000|2025-06-12 01:55:00|14085.9|14073.9|14090.2|14078.2|14090.2|14078.2|14085.8|14073.8|0
1749693600000|2025-06-12 02:00:00|14088|14076|14085.9|14073.9|14092.4|14080.4|14085.8|14073.8|0
1749693900000|2025-06-12 02:05:00|14085.8|14073.8|14083.6|14071.6|14085.8|14073.8|14083.6|14071.6|0
1749694200000|2025-06-12 02:10:00|14082.5|14070.5|14079.4|14067.4|14082.5|14070.5|14075|14063|0
1749694500000|2025-06-12 02:15:00|14079.3|14067.3|14083.7|14071.7|14083.7|14071.7|14077.1|14065.1|0
1749694800000|2025-06-12 02:20:00|14082.6|14070.6|14081.6|14069.6|14083.7|14071.7|14075|14063|0
1749695100000|2025-06-12 02:25:00|14081.5|14069.5|14081.5|14069.5|14083.7|14071.7|14079.3|14067.3|0
1749695400000|2025-06-12 02:30:00|14079.4|14067.4|14079.3|14067.3|14081.6|14069.6|14078.2|14066.2|0
1749695700000|2025-06-12 02:35:00|14080.4|14068.4|14081.5|14069.5|14081.6|14069.6|14079.3|14067.3|0
1749696000000|2025-06-12 02:40:00|14079.4|14067.4|14079.3|14067.3|14081.5|14069.5|14077.2|14065.2|0
1749696300000|2025-06-12 02:45:00|14078.2|14066.2|14077.1|14065.1|14079.3|14067.3|14077.1|14065.1|0
1749696600000|2025-06-12 02:50:00|14078.2|14066.2|14081.5|14069.5|14081.5|14069.5|14078.2|14066.2|0
1749696900000|2025-06-12 02:55:00|14082.6|14070.6|14083.7|14071.7|14083.7|14071.7|14081.4|14069.4|0
1749697200000|2025-06-12 03:00:00|14085.9|14073.9|14081.6|14069.6|14087.1|14075.1|14081.6|14069.6|0
1749697500000|2025-06-12 03:05:00|14083.8|14071.8|14083.8|14071.8|14083.8|14071.8|14079.4|14067.4|0
1749697800000|2025-06-12 03:10:00|14082.7|14070.7|14083.9|14071.9|14083.9|14071.9|14079.4|14067.4|0
1749698100000|2025-06-12 03:15:00|14085|14073|14084|14072|14086.1|14074.1|14081.7|14069.7|0
1749698400000|2025-06-12 03:20:00|14083.9|14071.9|14086.2|14074.2|14086.2|14074.2|14083.9|14071.9|0
1749698700000|2025-06-12 03:25:00|14087.3|14075.3|14088.4|14076.4|14088.4|14076.4|14086.2|14074.2|0
1749699300000|2025-06-12 03:35:00|14089.5|14077.5|14090.6|14078.6|14090.6|14078.6|14088.4|14076.4|0
1749699600000|2025-06-12 03:40:00|14088.5|14076.5|14086.2|14074.2|14088.5|14076.5|14085.2|14073.2|0
1749699900000|2025-06-12 03:45:00|14085.2|14073.2|14086.2|14074.2|14086.3|14074.3|14084.1|14072.1|0
1749700200000|2025-06-12 03:50:00|14086.1|14074.1|14086.1|14074.1|14086.2|14074.2|14086.1|14074.1|0
1749700500000|2025-06-12 03:55:00|14086.2|14074.2|14081.8|14069.8|14086.2|14074.2|14081.7|14069.7|0
1749700800000|2025-06-12 04:00:00|14081.7|14069.7|14088.4|14076.4|14088.4|14076.4|14081.7|14069.7|0
1749701100000|2025-06-12 04:05:00|14087.3|14075.3|14086.2|14074.2|14088.4|14076.4|14086.2|14074.2|0
1749701400000|2025-06-12 04:10:00|14086.1|14074.1|14081.8|14069.8|14086.2|14074.2|14081.8|14069.8|0
1749701700000|2025-06-12 04:15:00|14084|14072|14088.3|14076.3|14088.3|14076.3|14084|14072|0
1749702000000|2025-06-12 04:20:00|14086.2|14074.2|14086.2|14074.2|14088.4|14076.4|14086.2|14074.2|0
1749702300000|2025-06-12 04:25:00|14085.1|14073.1|14086.2|14074.2|14086.2|14074.2|14084|14072|0
1749702600000|2025-06-12 04:30:00|14086.1|14074.1|14086.2|14074.2|14086.2|14074.2|14086.1|14074.1|0
1749702900000|2025-06-12 04:35:00|14086.1|14074.1|14083.9|14071.9|14086.1|14074.1|14081.7|14069.7|0
1749703200000|2025-06-12 04:40:00|14084|14072|14085.1|14073.1|14086.1|14074.1|14083.9|14071.9|0
1749703500000|2025-06-12 04:45:00|14084|14072|14088.4|14076.4|14088.4|14076.4|14084|14072|0
1749703800000|2025-06-12 04:50:00|14086.2|14074.2|14088.4|14076.4|14088.5|14076.5|14086.2|14074.2|0
1749704100000|2025-06-12 04:55:00|14090.6|14078.6|14090.7|14078.7|14092.8|14080.8|14088.4|14076.4|0
1749704400000|2025-06-12 05:00:00|14090.6|14078.6|14092.7|14080.7|14092.8|14080.8|14088.4|14076.4|0
1749704700000|2025-06-12 05:05:00|14091.6|14079.6|14092.7|14080.7|14092.8|14080.8|14090.5|14078.5|0
1749705000000|2025-06-12 05:10:00|14090.5|14078.5|14088.4|14076.4|14090.6|14078.6|14088.4|14076.4|0
1749705300000|2025-06-12 05:15:00|14090.6|14078.6|14088.3|14076.3|14092.8|14080.8|14088.3|14076.3|0
1749705600000|2025-06-12 05:20:00|14088.4|14076.4|14097.1|14085.1|14097.1|14085.1|14088.4|14076.4|0
1749705900000|2025-06-12 05:25:00|14097.2|14085.2|14095|14083|14097.2|14085.2|14094.9|14082.9|0
1749706200000|2025-06-12 05:30:00|14097.2|14085.2|14097.1|14085.1|14097.2|14085.2|14092.8|14080.8|0
1749706500000|2025-06-12 05:35:00|14096.1|14084.1|14088.4|14076.4|14097.2|14085.2|14088.3|14076.3|0
1749706800000|2025-06-12 05:40:00|14088.3|14076.3|14083.9|14071.9|14088.4|14076.4|14083.8|14071.8|0
1749707100000|2025-06-12 05:45:00|14086.1|14074.1|14086.1|14074.1|14088.2|14076.2|14083.8|14071.8|0
1749707400000|2025-06-12 05:50:00|14084|14072|14077.6|14065.6|14084|14072|14077.6|14065.6|0
1749707700000|2025-06-12 05:55:00|14079.8|14067.8|14079.9|14067.9|14082.1|14070.1|14075.5|14063.5|0
1749708000000|2025-06-12 06:00:00|14077.7|14065.7|14062.8|14057.8|14094.8|14089.8|14055.3|14050.3|22
1749708300000|2025-06-12 06:05:00|14062.3|14057.3|14056.3|14051.3|14062.3|14057.3|14049.3|14044.3|16
1749708600000|2025-06-12 06:10:00|14056.8|14051.8|14056.3|14051.3|14057.8|14052.8|14049.8|14044.8|18
1749708900000|2025-06-12 06:15:00|14060.8|14055.8|14063.8|14058.8|14070.8|14065.8|14060.8|14055.8|6
1749709200000|2025-06-12 06:20:00|14063.3|14058.3|14061.8|14056.8|14066.3|14061.3|14061.3|14056.3|3
1749709500000|2025-06-12 06:25:00|14064.3|14059.3|14057.3|14052.3|14066.3|14061.3|14056.3|14051.3|9
1749709800000|2025-06-12 06:30:00|14056.8|14051.8|14060.8|14055.8|14064.3|14059.3|14050.8|14045.8|10
1749710100000|2025-06-12 06:35:00|14058.3|14053.3|14059.3|14054.3|14059.3|14054.3|14051.8|14046.8|6
1749710400000|2025-06-12 06:40:00|14058.8|14053.8|14055.3|14050.3|14058.8|14053.8|14054.3|14049.3|5
1749710700000|2025-06-12 06:45:00|14054.3|14049.3|14052.3|14047.3|14054.8|14049.8|14051.8|14046.8|4
1749711000000|2025-06-12 06:50:00|14052.8|14047.8|14053.3|14048.3|14065.3|14060.3|14045.8|14040.8|30
1749711300000|2025-06-12 06:55:00|14052.8|14047.8|14063.3|14058.3|14063.3|14058.3|14041.8|14036.8|52
1749711600000|2025-06-12 07:00:00|14059.3|14054.3|14092.8|14087.8|14093.8|14088.8|14059.3|14054.3|414
1749711900000|2025-06-12 07:05:00|14090.8|14085.8|14086.8|14081.8|14092.3|14087.3|14068.8|14063.8|172
1749712200000|2025-06-12 07:10:00|14087.3|14082.3|14066.3|14061.3|14087.3|14082.3|14061.8|14056.8|148
1749712500000|2025-06-12 07:15:00|14066.8|14061.8|14075.8|14070.8|14087.3|14082.3|14066.8|14061.8|125
1749712800000|2025-06-12 07:20:00|14077|14072|14093.5|14088.5|14095.5|14090.5|14077|14072|101
1749713100000|2025-06-12 07:25:00|14094|14089|14092|14087|14096|14091|14081.5|14076.5|219
1749713400000|2025-06-12 07:30:00|14090.8|14085.8|14076.8|14071.8|14095.8|14090.8|14066.3|14061.3|145
1749713700000|2025-06-12 07:35:00|14075.8|14070.8|14089.3|14084.3|14092.3|14087.3|14071.3|14066.3|116
1749714000000|2025-06-12 07:40:00|14089.5|14084.5|14094.5|14089.5|14096|14091|14082.5|14077.5|71
1749714300000|2025-06-12 07:45:00|14090.5|14085.5|14079.5|14074.5|14095|14090|14073.5|14068.5|94
1749714600000|2025-06-12 07:50:00|14078.5|14073.5|14045.5|14040.5|14080.5|14075.5|14041|14036|124
1749714900000|2025-06-12 07:55:00|14045|14040|14035.5|14030.5|14050|14045|14034.5|14029.5|110
1749715200000|2025-06-12 08:00:00|14037.4|14032.4|14009.4|14004.4|14039.9|14034.9|14001.9|13996.9|149
1749715500000|2025-06-12 08:05:00|14008.4|14003.4|14018.4|14013.4|14022.4|14017.4|14008.4|14003.4|65
1749715800000|2025-06-12 08:10:00|14017.4|14012.4|14033.4|14028.4|14042.4|14037.4|14016.4|14011.4|69
1749716100000|2025-06-12 08:15:00|14033.9|14028.9|14023.4|14018.4|14035.4|14030.4|14013.9|14008.9|115
1749716400000|2025-06-12 08:20:00|14023.3|14018.3|14013.3|14008.3|14026.8|14021.8|14008.8|14003.8|114
1749716700000|2025-06-12 08:25:00|14013.8|14008.8|14011.3|14006.3|14020.3|14015.3|14007.3|14002.3|130
1749717000000|2025-06-12 08:30:00|14012.4|14007.4|14002.4|13997.4|14017.4|14012.4|14000.4|13995.4|165
1749717300000|2025-06-12 08:35:00|14002.9|13997.9|14004.4|13999.4|14010.4|14005.4|13997.9|13992.9|86
1749717600000|2025-06-12 08:40:00|14005|14000|14010.5|14005.5|14021|14016|14005|14000|55
1749717900000|2025-06-12 08:45:00|14011|14006|14027|14022|14031.5|14026.5|14011|14006|64
1749718200000|2025-06-12 08:50:00|14026.5|14021.5|14027|14022|14028.5|14023.5|14020.5|14015.5|40
1749718500000|2025-06-12 08:55:00|14027.5|14022.5|14024|14019|14035|14030|14024|14019|42
1749718800000|2025-06-12 09:00:00|14022.8|14017.8|14025.8|14020.8|14027.3|14022.3|14017.3|14012.3|56
1749719100000|2025-06-12 09:05:00|14026.8|14021.8|14026.8|14021.8|14029.8|14024.8|14023.3|14018.3|50
1749719400000|2025-06-12 09:10:00|14025.5|14020.5|14022.5|14017.5|14038|14033|14021.5|14016.5|44
1749719700000|2025-06-12 09:15:00|14022|14017|14024.5|14019.5|14032.5|14027.5|14020.5|14015.5|197
1749720000000|2025-06-12 09:20:00|14025.6|14020.6|14010.6|14005.6|14028.6|14023.6|14007.1|14002.1|33
1749720300000|2025-06-12 09:25:00|14011.1|14006.1|14003.6|13998.6|14014.6|14009.6|14001.1|13996.1|45
1749720600000|2025-06-12 09:30:00|14003.9|13998.9|14008.4|14003.4|14009.9|14004.9|13996.9|13991.9|42
1749720900000|2025-06-12 09:35:00|14008.9|14003.9|13999.9|13994.9|14018.9|14013.9|13999.9|13994.9|112
1749721200000|2025-06-12 09:40:00|13998.5|13993.5|13986|13981|13999.5|13994.5|13981.5|13976.5|66
1749721500000|2025-06-12 09:45:00|13986.5|13981.5|13987.5|13982.5|13989|13984|13979.5|13974.5|42
1749721800000|2025-06-12 09:50:00|13986|13981|13980.5|13975.5|13986|13981|13976.5|13971.5|54
1749722100000|2025-06-12 09:55:00|13980|13975|13985.5|13980.5|13994.5|13989.5|13980|13975|300
1749722400000|2025-06-12 10:00:00|13985.3|13980.3|13981.3|13976.3|13989.3|13984.3|13978.3|13973.3|34
1749722700000|2025-06-12 10:05:00|13980.8|13975.8|13981.3|13976.3|13984.3|13979.3|13978.3|13973.3|33
1749723000000|2025-06-12 10:10:00|13981.6|13976.6|13976.1|13971.1|13983.6|13978.6|13974.6|13969.6|29
1749723300000|2025-06-12 10:15:00|13976.6|13971.6|13974.6|13969.6|13980.6|13975.6|13969.6|13964.6|76
1749723600000|2025-06-12 10:20:00|13974.5|13969.5|13964.5|13959.5|13974.5|13969.5|13960.5|13955.5|73
1749723900000|2025-06-12 10:25:00|13963.5|13958.5|13972|13967|13973.5|13968.5|13961.5|13956.5|32
1749724200000|2025-06-12 10:30:00|13971.7|13966.7|13980.2|13975.2|13984.2|13979.2|13970.7|13965.7|40
1749724500000|2025-06-12 10:35:00|13979.7|13974.7|13991.2|13986.2|13995.7|13990.7|13979.2|13974.2|31
1749724800000|2025-06-12 10:40:00|13990.6|13985.6|13985.6|13980.6|13996.6|13991.6|13984.6|13979.6|35
1749725100000|2025-06-12 10:45:00|13986.6|13981.6|14003.6|13998.6|14005.1|14000.1|13986.6|13981.6|41
1749725400000|2025-06-12 10:50:00|14003.5|13998.5|14009.5|14004.5|14012.5|14007.5|14002.5|13997.5|31
1749725700000|2025-06-12 10:55:00|14010|14005|14008.5|14003.5|14010.5|14005.5|14002.5|13997.5|28
1749726000000|2025-06-12 11:00:00|14009.3|14004.3|14010.3|14005.3|14015.8|14010.8|14005.3|14000.3|24
1749726300000|2025-06-12 11:05:00|14010.8|14005.8|14015.8|14010.8|14015.8|14010.8|14007.3|14002.3|23
1749726600000|2025-06-12 11:10:00|14015.5|14010.5|14019|14014|14024|14019|14014.5|14009.5|37
1749726900000|2025-06-12 11:15:00|14018.5|14013.5|14022.5|14017.5|14023.5|14018.5|14016|14011|23
1749727200000|2025-06-12 11:20:00|14022.3|14017.3|14023.8|14018.8|14024.8|14019.8|14019.8|14014.8|18
1749727500000|2025-06-12 11:25:00|14023.3|14018.3|14015.8|14010.8|14023.3|14018.3|14013.8|14008.8|20
1749727800000|2025-06-12 11:30:00|14016.4|14011.4|14020.4|14015.4|14022.4|14017.4|14013.4|14008.4|20
1749728100000|2025-06-12 11:35:00|14019.9|14014.9|14013.4|14008.4|14021.9|14016.9|14011.4|14006.4|51
1749728400000|2025-06-12 11:40:00|14013.2|14008.2|14028.2|14023.2|14030.2|14025.2|14013.2|14008.2|32
1749728700000|2025-06-12 11:45:00|14028.7|14023.7|14036.2|14031.2|14037.2|14032.2|14028.7|14023.7|38
1749729000000|2025-06-12 11:50:00|14034.4|14029.4|14029.4|14024.4|14035.9|14030.9|14021.4|14016.4|34
1749729300000|2025-06-12 11:55:00|14028.9|14023.9|14023.4|14018.4|14029.9|14024.9|14020.4|14015.4|17
1749729600000|2025-06-12 12:00:00|14023.9|14018.9|14036.4|14031.4|14037.9|14032.9|14023.4|14018.4|14
1749729900000|2025-06-12 12:05:00|14036.9|14031.9|14039.4|14034.4|14039.4|14034.4|14032.4|14027.4|20
1749730200000|2025-06-12 12:10:00|14040.5|14035.5|14049|14044|14051.5|14046.5|14040.5|14035.5|25
1749730500000|2025-06-12 12:15:00|14048.5|14043.5|14052|14047|14054.5|14049.5|14041.5|14036.5|37
1749730800000|2025-06-12 12:20:00|14051.9|14046.9|14048.4|14043.4|14053.9|14048.9|14043.9|14038.9|14
1749731100000|2025-06-12 12:25:00|14046.9|14041.9|14046.9|14041.9|14053.9|14048.9|14043.9|14038.9|21
1749731400000|2025-06-12 12:30:00|14048.9|14043.9|14053.4|14048.4|14056.9|14051.9|14047.4|14042.4|149
1749731700000|2025-06-12 12:35:00|14052.9|14047.9|14055.4|14050.4|14061.4|14056.4|14049.4|14044.4|43
1749732000000|2025-06-12 12:40:00|14055.9|14050.9|14067.4|14062.4|14068.4|14063.4|14054.4|14049.4|35
1749732300000|2025-06-12 12:45:00|14067.9|14062.9|14058.4|14053.4|14068.4|14063.4|14056.4|14051.4|34
1749732600000|2025-06-12 12:50:00|14059.2|14054.2|14058.2|14053.2|14065.2|14060.2|14055.2|14050.2|51
1749732900000|2025-06-12 12:55:00|14057.7|14052.7|14066.2|14061.2|14066.7|14061.7|14055.2|14050.2|43
1749733200000|2025-06-12 13:00:00|14065.6|14060.6|14073.6|14068.6|14077.6|14072.6|14059.6|14054.6|146
1749733500000|2025-06-12 13:05:00|14073.1|14068.1|14072.6|14067.6|14075.6|14070.6|14067.1|14062.1|44
1749733800000|2025-06-12 13:10:00|14073.2|14068.2|14071.2|14066.2|14075.2|14070.2|14068.2|14063.2|44
1749734100000|2025-06-12 13:15:00|14071.7|14066.7|14072.7|14067.7|14074.2|14069.2|14068.2|14063.2|29
1749734400000|2025-06-12 13:20:00|14073.6|14068.6|14077.1|14072.1|14077.1|14072.1|14069.1|14064.1|30
1749734700000|2025-06-12 13:25:00|14076.6|14071.6|14078.6|14073.6|14080.6|14075.6|14071.6|14066.6|32
1749735000000|2025-06-12 13:30:00|14078.5|14073.5|14077|14072|14084|14079|14068.5|14063.5|66
1749735300000|2025-06-12 13:35:00|14076.5|14071.5|14078.5|14073.5|14081|14076|14069|14064|114
1749735600000|2025-06-12 13:40:00|14079.1|14074.1|14089.6|14084.6|14090.1|14085.1|14076.6|14071.6|68
1749735900000|2025-06-12 13:45:00|14090.1|14085.1|14082.6|14077.6|14091.6|14086.6|14076.6|14071.6|69
1749736200000|2025-06-12 13:50:00|14082.3|14077.3|14097.3|14092.3|14098.3|14093.3|14082.3|14077.3|82
1749736500000|2025-06-12 13:55:00|14098.3|14093.3|14095.8|14090.8|14098.3|14093.3|14086.3|14081.3|51
1749736800000|2025-06-12 14:00:00|14094.1|14089.1|14101.6|14096.6|14107.6|14102.6|14093.6|14088.6|86
1749737100000|2025-06-12 14:05:00|14102.1|14097.1|14109.6|14104.6|14109.6|14104.6|14101.6|14096.6|75
1749737400000|2025-06-12 14:10:00|14110.9|14105.9|14111.9|14106.9|14112.9|14107.9|14101.4|14096.4|64
1749737700000|2025-06-12 14:15:00|14111.4|14106.4|14130.9|14125.9|14133.9|14128.9|14110.9|14105.9|107
1749738000000|2025-06-12 14:20:00|14129.6|14124.6|14125.6|14120.6|14129.6|14124.6|14119.6|14114.6|42
1749738300000|2025-06-12 14:25:00|14126.1|14121.1|14127.6|14122.6|14129.6|14124.6|14122.6|14117.6|48
1749738600000|2025-06-12 14:30:00|14128.5|14123.5|14130.5|14125.5|14135.5|14130.5|14127|14122|53
1749738900000|2025-06-12 14:35:00|14128.5|14123.5|14130|14125|14132|14127|14123.5|14118.5|44
1749739200000|2025-06-12 14:40:00|14129.7|14124.7|14130.2|14125.2|14137.2|14132.2|14123.7|14118.7|59
1749739500000|2025-06-12 14:45:00|14131.2|14126.2|14133.2|14128.2|14138.2|14133.2|14128.7|14123.7|42
1749739800000|2025-06-12 14:50:00|14133.3|14128.3|14120.3|14115.3|14133.8|14128.8|14118.3|14113.3|62
1749740100000|2025-06-12 14:55:00|14120.8|14115.8|14124.3|14119.3|14130.3|14125.3|14120.3|14115.3|51
1749740400000|2025-06-12 15:00:00|14124.1|14119.1|14129.1|14124.1|14137.6|14132.6|14124.1|14119.1|71
1749740700000|2025-06-12 15:05:00|14129.6|14124.6|14130.1|14125.1|14133.6|14128.6|14123.6|14118.6|54
1749741000000|2025-06-12 15:10:00|14129.6|14124.6|14129.1|14124.1|14133.1|14128.1|14126.1|14121.1|52
1749741300000|2025-06-12 15:15:00|14128.6|14123.6|14111.6|14106.6|14131.1|14126.1|14109.1|14104.1|102
1749741600000|2025-06-12 15:20:00|14112|14107|14095.5|14090.5|14113|14108|14094.5|14089.5|120
1749741900000|2025-06-12 15:25:00|14095|14090|14093.5|14088.5|14098.5|14093.5|14084.5|14079.5|528
1749742200000|2025-06-12 15:30:00|14094.5|14087.5|14093.5|14086.5|14100.5|14093.5|14082.5|14076.5|275
1749742500000|2025-06-12 15:35:00|14092.5|14085.5|14085.5|14078.5|14097.5|14090.5|14083.5|14077.5|88
1749742800000|2025-06-12 15:40:00|14084.5|14077.5|14089.5|14082.5|14091.5|14084.5|14083.5|14077.5|26
1749743100000|2025-06-12 15:45:00|14088.5|14081.5|14083.5|14075.5|14090.5|14083.5|14079.5|14073.5|32
1749743400000|2025-06-12 15:50:00|14082.5|14076.5|14085.5|14078.5|14085.5|14079.5|14078.5|14071.5|30
1749743700000|2025-06-12 15:55:00|14086.5|14079.5|14088.5|14079.5|14092.5|14085.5|14082.5|14075.5|19
1749744000000|2025-06-12 16:00:00|14089.5|14080.5|14087.5|14080.5|14096.5|14089.5|14087.5|14078.5|8
1749744300000|2025-06-12 16:05:00|14089.5|14081.5|14097.5|14089.5|14098.5|14090.5|14088.5|14079.5|60
1749744600000|2025-06-12 16:10:00|14098.5|14090.5|14104.5|14097.5|14109.5|14101.5|14098.5|14090.5|24
1749744900000|2025-06-12 16:15:00|14105.5|14098.5|14099.5|14092.5|14108.5|14100.5|14099.5|14092.5|21
1749745200000|2025-06-12 16:20:00|14100.5|14093.5|14090.5|14083.5|14102.5|14096.5|14088.5|14080.5|30
1749745500000|2025-06-12 16:25:00|14092.5|14084.5|14100.5|14093.5|14104.5|14097.5|14090.5|14083.5|26
1749745800000|2025-06-12 16:30:00|14099.5|14092.5|14100.5|14093.5|14102.5|14094.5|14083.5|14074.5|27
1749746100000|2025-06-12 16:35:00|14102.5|14094.5|14109.5|14101.5|14110.5|14101.5|14101.5|14092.5|8
1749746400000|2025-06-12 16:40:00|14108.5|14100.5|14108.5|14101.5|14108.5|14101.5|14105.5|14097.5|1
1749746700000|2025-06-12 16:45:00|14109.5|14102.5|14108.5|14100.5|14110.5|14102.5|14105.5|14097.5|6
1749747000000|2025-06-12 16:50:00|14107.5|14099.5|14104.5|14095.5|14108.5|14101.5|14101.5|14093.5|11
1749747300000|2025-06-12 16:55:00|14103.5|14096.5|14103.5|14096.5|14107.5|14099.5|14101.5|14094.5|5
1749747600000|2025-06-12 17:00:00|14102.5|14095.5|14107.5|14100.5|14113.5|14103.5|14102.5|14094.5|13
1749747900000|2025-06-12 17:05:00|14106.5|14099.5|14107.5|14100.5|14110.5|14103.5|14106.5|14099.5|2
1749748200000|2025-06-12 17:10:00|14110.5|14101.5|14110.5|14103.5|14110.5|14103.5|14108.5|14100.5|6
1749748500000|2025-06-12 17:15:00|14112.5|14104.5|14112.5|14104.5|14112.5|14104.5|14108.5|14100.5|8
1749748800000|2025-06-12 17:20:00|14116.5|14105.5|14114.5|14106.5|14116.5|14108.5|14112.5|14104.5|7
1749749100000|2025-06-12 17:25:00|14113.5|14105.5|14112.5|14104.5|14116.5|14107.5|14108.5|14099.5|13
1749749400000|2025-06-12 17:30:00|14111.5|14105.5|14115.5|14108.5|14120.5|14110.5|14111.5|14104.5|4
1749749700000|2025-06-12 17:35:00|14114.5|14106.5|14116.5|14108.5|14117.5|14110.5|14113.5|14105.5|5
1749750000000|2025-06-12 17:40:00|14115.5|14107.5|14118.5|14110.5|14119.5|14110.5|14115.5|14107.5|0
1749750300000|2025-06-12 17:45:00|14120.5|14111.5|14120.5|14110.5|14120.5|14111.5|14114.5|14107.5|4
1749750600000|2025-06-12 17:50:00|14119.5|14109.5|14120.5|14112.5|14122.5|14115.5|14118.5|14109.5|5
1749750900000|2025-06-12 17:55:00|14119.5|14111.5|14117|14105|14119.5|14111.5|14111|14103.5|7
1749751200000|2025-06-12 18:00:00|14116.9|14104.9|14119|14107|14119.1|14107.1|14114.9|14102.9|2
1749751500000|2025-06-12 18:05:00|14119.1|14107.1|14119.1|14107.1|14121.2|14109.2|14117|14105|0
1749751800000|2025-06-12 18:10:00|14118.1|14106.1|14114.9|14102.9|14119.2|14107.2|14114.9|14102.9|0
1749752100000|2025-06-12 18:15:00|14116.9|14104.9|14114.9|14102.9|14119.1|14107.1|14114.9|14102.9|0
1749752400000|2025-06-12 18:20:00|14115|14103|14110.7|14098.7|14117|14105|14110.7|14098.7|0
1749752700000|2025-06-12 18:25:00|14112.8|14100.8|14108.6|14096.6|14112.8|14100.8|14106.4|14094.4|0
1749753000000|2025-06-12 18:30:00|14110.7|14098.7|14106.6|14094.6|14110.7|14098.7|14104.4|14092.4|0
1749753300000|2025-06-12 18:35:00|14108.7|14096.7|14110.8|14098.8|14110.9|14098.9|14106.6|14094.6|0
1749753600000|2025-06-12 18:40:00|14109.8|14097.8|14108.6|14096.6|14110.9|14098.9|14106.6|14094.6|0
1749753900000|2025-06-12 18:45:00|14108.7|14096.7|14110.8|14098.8|14111.8|14099.8|14106.5|14094.5|0
1749754200000|2025-06-12 18:50:00|14110.7|14098.7|14110.8|14098.8|14115|14103|14110.7|14098.7|0
1749754500000|2025-06-12 18:55:00|14110.9|14098.9|14113|14101|14113|14101|14110.7|14098.7|0
1749754800000|2025-06-12 19:00:00|14114|14102|14115|14103|14117.2|14105.2|14112.9|14100.9|0
1749755100000|2025-06-12 19:05:00|14115.1|14103.1|14111|14099|14115.1|14103.1|14110.9|14098.9|0
1749755400000|2025-06-12 19:10:00|14112|14100|14109.9|14097.9|14113.1|14101.1|14108.9|14096.9|0
1749755700000|2025-06-12 19:15:00|14108.9|14096.9|14112|14100|14113.1|14101.1|14108.9|14096.9|0
1749756000000|2025-06-12 19:20:00|14111|14099|14110.9|14098.9|14113.1|14101.1|14108.9|14096.9|0
1749756300000|2025-06-12 19:25:00|14110.8|14098.8|14108.9|14096.9|14110.9|14098.9|14108.8|14096.8|0
1749756600000|2025-06-12 19:30:00|14108.8|14096.8|14108.9|14096.9|14110.9|14098.9|14106.6|14094.6|0
1749756900000|2025-06-12 19:35:00|14108.8|14096.8|14108.8|14096.8|14108.9|14096.9|14106.7|14094.7|0
1749757200000|2025-06-12 19:40:00|14106.8|14094.8|14102.5|14090.5|14106.8|14094.8|14102.5|14090.5|0
1749757500000|2025-06-12 19:45:00|14102.4|14090.4|14106.5|14094.5|14106.6|14094.6|14100.3|14088.3|0
1749757800000|2025-06-12 19:50:00|14104.4|14092.4|14108.6|14096.6|14110.7|14098.7|14104.3|14092.3|0
1749758100000|2025-06-12 19:55:00|14108.7|14096.7|14115.2|14103.2|14116.2|14104.2|14108.7|14096.7|0
1749758400000|2025-06-12 20:00:00|14116|14104|14111.4|14099.4|14116|14104|14110.4|14098.4|0
1749758700000|2025-06-12 20:05:00|14111.5|14099.5|14111.8|14099.8|14115.2|14103.2|14110.6|14098.6|0
1749759000000|2025-06-12 20:10:00|14112.3|14100.3|14110.6|14098.6|14114.6|14102.6|14110.6|14098.6|0
1749759300000|2025-06-12 20:15:00|14110.2|14098.2|14108.5|14096.5|14111.4|14099.4|14108|14096|0
1749759600000|2025-06-12 20:20:00|14108|14096|14105.9|14093.9|14108.5|14096.5|14105.5|14093.5|0
1749759900000|2025-06-12 20:25:00|14105.5|14093.5|14106.2|14094.2|14108|14096|14105.3|14093.3|0
1749760200000|2025-06-12 20:30:00|14106.1|14094.1|14105.9|14093.9|14106.2|14094.2|14103|14091|0
1749760500000|2025-06-12 20:35:00|14104.7|14092.7|14107.6|14095.6|14108|14096|14104.7|14092.7|0
1749760800000|2025-06-12 20:40:00|14107.2|14095.2|14104.3|14092.3|14108|14096|14103.4|14091.4|0
1749761100000|2025-06-12 20:45:00|14104.2|14092.2|14104.7|14092.7|14105.5|14093.5|14103.8|14091.8|0
1749761400000|2025-06-12 20:50:00|14104.3|14092.3|14105.1|14093.1|14105.7|14093.7|14102.6|14090.6|0
1749761700000|2025-06-12 20:55:00|14104.9|14092.9|14102.6|14090.6|14105.3|14093.3|14102.6|14090.6|0
1749762000000|2025-06-12 21:00:00|14103.2|14091.2|14103.6|14091.6|14104.5|14092.5|14103.2|14091.2|0
1749762300000|2025-06-12 21:05:00|14103|14091|14104.3|14092.3|14104.3|14092.3|14102.8|14090.8|0
1749762600000|2025-06-12 21:10:00|14104.7|14092.7|14104.3|14092.3|14104.7|14092.7|14103.8|14091.8|0
1749762900000|2025-06-12 21:15:00|14104.5|14092.5|14104.3|14092.3|14104.9|14092.9|14103.8|14091.8|0
1749763200000|2025-06-12 21:20:00|14104.2|14092.2|14103.2|14091.2|14104.2|14092.2|14102.8|14090.8|0
1749763500000|2025-06-12 21:25:00|14104|14092|14103.6|14091.6|14104|14092|14103.4|14091.4|0
1749763800000|2025-06-12 21:30:00|14103.4|14091.4|14104.7|14092.7|14104.7|14092.7|14103.4|14091.4|0
1749764100000|2025-06-12 21:35:00|14104.5|14092.5|14106.6|14094.6|14107|14095|14104.5|14092.5|0
1749764700000|2025-06-12 21:45:00|14106.8|14094.8|14107.2|14095.2|14108|14096|14106.8|14094.8|0
1749765000000|2025-06-12 21:50:00|14107.4|14095.4|14107|14095|14107.4|14095.4|14106.6|14094.6|0
1749765300000|2025-06-12 21:55:00|14107.2|14095.2|14107|14095|14107.6|14095.6|14107|14095|0
1749765600000|2025-06-12 22:00:00|14106.6|14094.6|14097.7|14085.7|14106.6|14094.6|14095.6|14083.6|0
1749765900000|2025-06-12 22:05:00|14097.9|14085.9|14095.6|14083.6|14099.2|14087.2|14093.9|14081.9|0
1749766200000|2025-06-12 22:10:00|14095.8|14083.8|14098.8|14086.8|14099|14087|14095.6|14083.6|0
1749766500000|2025-06-12 22:15:00|14098.4|14086.4|14094.8|14082.8|14098.4|14086.4|14094.4|14082.4|0
1749766800000|2025-06-12 22:20:00|14095|14083|14094.8|14082.8|14096.3|14084.3|14093.9|14081.9|0
1749767100000|2025-06-12 22:25:00|14093.9|14081.9|14092.3|14080.3|14094.4|14082.4|14091|14079|0
1749767400000|2025-06-12 22:30:00|14092.2|14080.2|14089.5|14077.5|14092.2|14080.2|14085.1|14073.1|0
1749767700000|2025-06-12 22:35:00|14089.3|14077.3|14088.5|14076.5|14090.2|14078.2|14087.4|14075.4|0
1749768000000|2025-06-12 22:40:00|14088.7|14076.7|14089.5|14077.5|14089.9|14077.9|14087.4|14075.4|0
1749768300000|2025-06-12 22:45:00|14089.3|14077.3|14093.3|14081.3|14094.7|14082.7|14089.3|14077.3|0
1749768600000|2025-06-12 22:50:00|14093.7|14081.7|14092.4|14080.4|14094.1|14082.1|14092.4|14080.4|0
1749768900000|2025-06-12 22:55:00|14092.2|14080.2|14093.9|14081.9|14095.4|14083.4|14092.2|14080.2|0
1749769200000|2025-06-12 23:00:00|14093.7|14081.7|14092.6|14080.6|14094.3|14082.3|14091.8|14079.8|0
1749769500000|2025-06-12 23:05:00|14092.8|14080.8|14093.9|14081.9|14095.8|14083.8|14092.2|14080.2|0
1749769800000|2025-06-12 23:10:00|14093.7|14081.7|14093.9|14081.9|14094.3|14082.3|14092.6|14080.6|0
1749770100000|2025-06-12 23:15:00|14094.1|14082.1|14092.6|14080.6|14095.2|14083.2|14092.6|14080.6|0
1749770400000|2025-06-12 23:20:00|14092.4|14080.4|14094.3|14082.3|14094.7|14082.7|14092.2|14080.2|0
1749770700000|2025-06-12 23:25:00|14094.5|14082.5|14093.7|14081.7|14094.9|14082.9|14092.8|14080.8|0
1749771000000|2025-06-12 23:30:00|14093.5|14081.5|14094.2|14082.2|14094.7|14082.7|14091.2|14079.2|0
1749771300000|2025-06-12 23:35:00|14094.3|14082.3|14094.7|14082.7|14095.3|14083.3|14091.9|14079.9|0
1749771600000|2025-06-12 23:40:00|14094.5|14082.5|14091.9|14079.9|14096.4|14084.4|14087.1|14075.1|0
1749771900000|2025-06-12 23:45:00|14091.5|14079.5|14091.3|14079.3|14093.6|14081.6|14088.6|14076.6|0
1749772200000|2025-06-12 23:50:00|14091.5|14079.5|14090|14078|14093.2|14081.2|14088.8|14076.8|0
1749772500000|2025-06-12 23:55:00|14090.1|14078.1|14058.9|14046.9|14090.5|14078.5|14058.7|14046.7|0
1749686400000|2025-06-12 00:00:00|14106|14094|14104|14092|14109.8|14097.8|14103.8|14091.8|0
1749686700000|2025-06-12 00:05:00|14103.6|14091.6|14102.2|14090.2|14103.8|14091.8|14098|14086|0
1749687000000|2025-06-12 00:10:00|14101.6|14089.6|14106.1|14094.1|14109|14097|14101.6|14089.6|0
1749687300000|2025-06-12 00:15:00|14106.3|14094.3|14096.8|14084.8|14107.6|14095.6|14094.6|14082.6|0
1749687600000|2025-06-12 00:20:00|14097.9|14085.9|14100.1|14088.1|14104.5|14092.5|14097.9|14085.9|0
1749687900000|2025-06-12 00:25:00|14100|14088|14096.6|14084.6|14104.5|14092.5|14094.4|14082.4|0
1749688200000|2025-06-12 00:30:00|14097.7|14085.7|14100.1|14088.1|14102.2|14090.2|14096.6|14084.6|0
1749688500000|2025-06-12 00:35:00|14100|14088|14093.4|14081.4|14100|14088|14089|14077|0
1749688800000|2025-06-12 00:40:00|14093.3|14081.3|14093.4|14081.4|14096.7|14084.7|14088.9|14076.9|0
1749689100000|2025-06-12 00:45:00|14092.3|14080.3|14091.2|14079.2|14093.4|14081.4|14091.2|14079.2|0
1749689400000|2025-06-12 00:50:00|14091.1|14079.1|14078|14066|14091.1|14079.1|14077.9|14065.9|0
1749689700000|2025-06-12 00:55:00|14077.9|14065.9|14086.7|14074.7|14086.7|14074.7|14077.9|14065.9|0
1749690000000|2025-06-12 01:00:00|14086.8|14074.8|14084.6|14072.6|14089|14077|14084.6|14072.6|0
1749690300000|2025-06-12 01:05:00|14086.8|14074.8|14086.8|14074.8|14086.8|14074.8|14086.8|14074.8|0
1749690600000|2025-06-12 01:10:00|14089|14077|14092.2|14080.2|14093.3|14081.3|14088.9|14076.9|0
1749690900000|2025-06-12 01:15:00|14093.3|14081.3|14095.5|14083.5|14095.5|14083.5|14093.2|14081.2|0
1749691200000|2025-06-12 01:20:00|14095.6|14083.6|14092|14080|14097.7|14085.7|14088.7|14076.7|0
1749691500000|2025-06-12 01:25:00|14090.9|14078.9|14079.9|14067.9|14093.1|14081.1|14077.7|14065.7|0
1749691800000|2025-06-12 01:30:00|14082.1|14070.1|14084.2|14072.2|14084.3|14072.3|14079.8|14067.8|0
1749692100000|2025-06-12 01:35:00|14083.2|14071.2|14073.2|14061.2|14084.3|14072.3|14073.2|14061.2|0
1749692400000|2025-06-12 01:40:00|14075.4|14063.4|14071.2|14059.2|14075.6|14063.6|14069|14057|0
1749692700000|2025-06-12 01:45:00|14069|14057|14069|14057|14071.2|14059.2|14066.8|14054.8|0
1749693000000|2025-06-12 01:50:00|14070|14058|14085.8|14073.8|14088|14076|14068.9|14056.9|0
1749693300000|2025-06-12 01:55:00|14085.9|14073.9|14090.2|14078.2|14090.2|14078.2|14085.8|14073.8|0
1749693600000|2025-06-12 02:00:00|14088|14076|14085.9|14073.9|14092.4|14080.4|14085.8|14073.8|0
1749693900000|2025-06-12 02:05:00|14085.8|14073.8|14083.6|14071.6|14085.8|14073.8|14083.6|14071.6|0
1749694200000|2025-06-12 02:10:00|14082.5|14070.5|14079.4|14067.4|14082.5|14070.5|14075|14063|0
1749694500000|2025-06-12 02:15:00|14079.3|14067.3|14083.7|14071.7|14083.7|14071.7|14077.1|14065.1|0
1749694800000|2025-06-12 02:20:00|14082.6|14070.6|14081.6|14069.6|14083.7|14071.7|14075|14063|0
1749695100000|2025-06-12 02:25:00|14081.5|14069.5|14081.5|14069.5|14083.7|14071.7|14079.3|14067.3|0
1749695400000|2025-06-12 02:30:00|14079.4|14067.4|14079.3|14067.3|14081.6|14069.6|14078.2|14066.2|0
1749695700000|2025-06-12 02:35:00|14080.4|14068.4|14081.5|14069.5|14081.6|14069.6|14079.3|14067.3|0
1749696000000|2025-06-12 02:40:00|14079.4|14067.4|14079.3|14067.3|14081.5|14069.5|14077.2|14065.2|0
1749696300000|2025-06-12 02:45:00|14078.2|14066.2|14077.1|14065.1|14079.3|14067.3|14077.1|14065.1|0
1749696600000|2025-06-12 02:50:00|14078.2|14066.2|14081.5|14069.5|14081.5|14069.5|14078.2|14066.2|0
1749696900000|2025-06-12 02:55:00|14082.6|14070.6|14083.7|14071.7|14083.7|14071.7|14081.4|14069.4|0
1749697200000|2025-06-12 03:00:00|14085.9|14073.9|14081.6|14069.6|14087.1|14075.1|14081.6|14069.6|0
1749697500000|2025-06-12 03:05:00|14083.8|14071.8|14083.8|14071.8|14083.8|14071.8|14079.4|14067.4|0
1749697800000|2025-06-12 03:10:00|14082.7|14070.7|14083.9|14071.9|14083.9|14071.9|14079.4|14067.4|0
1749698100000|2025-06-12 03:15:00|14085|14073|14084|14072|14086.1|14074.1|14081.7|14069.7|0
1749698400000|2025-06-12 03:20:00|14083.9|14071.9|14086.2|14074.2|14086.2|14074.2|14083.9|14071.9|0
1749698700000|2025-06-12 03:25:00|14087.3|14075.3|14088.4|14076.4|14088.4|14076.4|14086.2|14074.2|0
1749699300000|2025-06-12 03:35:00|14089.5|14077.5|14090.6|14078.6|14090.6|14078.6|14088.4|14076.4|0
1749699600000|2025-06-12 03:40:00|14088.5|14076.5|14086.2|14074.2|14088.5|14076.5|14085.2|14073.2|0
1749699900000|2025-06-12 03:45:00|14085.2|14073.2|14086.2|14074.2|14086.3|14074.3|14084.1|14072.1|0
1749700200000|2025-06-12 03:50:00|14086.1|14074.1|14086.1|14074.1|14086.2|14074.2|14086.1|14074.1|0
1749700500000|2025-06-12 03:55:00|14086.2|14074.2|14081.8|14069.8|14086.2|14074.2|14081.7|14069.7|0
1749700800000|2025-06-12 04:00:00|14081.7|14069.7|14088.4|14076.4|14088.4|14076.4|14081.7|14069.7|0
1749701100000|2025-06-12 04:05:00|14087.3|14075.3|14086.2|14074.2|14088.4|14076.4|14086.2|14074.2|0
1749701400000|2025-06-12 04:10:00|14086.1|14074.1|14081.8|14069.8|14086.2|14074.2|14081.8|14069.8|0
1749701700000|2025-06-12 04:15:00|14084|14072|14088.3|14076.3|14088.3|14076.3|14084|14072|0
1749702000000|2025-06-12 04:20:00|14086.2|14074.2|14086.2|14074.2|14088.4|14076.4|14086.2|14074.2|0
1749702300000|2025-06-12 04:25:00|14085.1|14073.1|14086.2|14074.2|14086.2|14074.2|14084|14072|0
1749702600000|2025-06-12 04:30:00|14086.1|14074.1|14086.2|14074.2|14086.2|14074.2|14086.1|14074.1|0
1749702900000|2025-06-12 04:35:00|14086.1|14074.1|14083.9|14071.9|14086.1|14074.1|14081.7|14069.7|0
1749703200000|2025-06-12 04:40:00|14084|14072|14085.1|14073.1|14086.1|14074.1|14083.9|14071.9|0
1749703500000|2025-06-12 04:45:00|14084|14072|14088.4|14076.4|14088.4|14076.4|14084|14072|0
1749703800000|2025-06-12 04:50:00|14086.2|14074.2|14088.4|14076.4|14088.5|14076.5|14086.2|14074.2|0
1749704100000|2025-06-12 04:55:00|14090.6|14078.6|14090.7|14078.7|14092.8|14080.8|14088.4|14076.4|0
1749704400000|2025-06-12 05:00:00|14090.6|14078.6|14092.7|14080.7|14092.8|14080.8|14088.4|14076.4|0
1749704700000|2025-06-12 05:05:00|14091.6|14079.6|14092.7|14080.7|14092.8|14080.8|14090.5|14078.5|0
1749705000000|2025-06-12 05:10:00|14090.5|14078.5|14088.4|14076.4|14090.6|14078.6|14088.4|14076.4|0
1749705300000|2025-06-12 05:15:00|14090.6|14078.6|14088.3|14076.3|14092.8|14080.8|14088.3|14076.3|0
1749705600000|2025-06-12 05:20:00|14088.4|14076.4|14097.1|14085.1|14097.1|14085.1|14088.4|14076.4|0
1749705900000|2025-06-12 05:25:00|14097.2|14085.2|14095|14083|14097.2|14085.2|14094.9|14082.9|0
1749706200000|2025-06-12 05:30:00|14097.2|14085.2|14097.1|14085.1|14097.2|14085.2|14092.8|14080.8|0
1749706500000|2025-06-12 05:35:00|14096.1|14084.1|14088.4|14076.4|14097.2|14085.2|14088.3|14076.3|0
1749706800000|2025-06-12 05:40:00|14088.3|14076.3|14083.9|14071.9|14088.4|14076.4|14083.8|14071.8|0
1749707100000|2025-06-12 05:45:00|14086.1|14074.1|14086.1|14074.1|14088.2|14076.2|14083.8|14071.8|0
1749707400000|2025-06-12 05:50:00|14084|14072|14077.6|14065.6|14084|14072|14077.6|14065.6|0
1749707700000|2025-06-12 05:55:00|14079.8|14067.8|14079.9|14067.9|14082.1|14070.1|14075.5|14063.5|0
1749708000000|2025-06-12 06:00:00|14077.7|14065.7|14062.8|14057.8|14094.8|14089.8|14055.3|14050.3|22
1749708300000|2025-06-12 06:05:00|14062.3|14057.3|14056.3|14051.3|14062.3|14057.3|14049.3|14044.3|16
1749708600000|2025-06-12 06:10:00|14056.8|14051.8|14056.3|14051.3|14057.8|14052.8|14049.8|14044.8|18
1749708900000|2025-06-12 06:15:00|14060.8|14055.8|14063.8|14058.8|14070.8|14065.8|14060.8|14055.8|6
1749709200000|2025-06-12 06:20:00|14063.3|14058.3|14061.8|14056.8|14066.3|14061.3|14061.3|14056.3|3
1749709500000|2025-06-12 06:25:00|14064.3|14059.3|14057.3|14052.3|14066.3|14061.3|14056.3|14051.3|9
1749709800000|2025-06-12 06:30:00|14056.8|14051.8|14060.8|14055.8|14064.3|14059.3|14050.8|14045.8|10
1749710100000|2025-06-12 06:35:00|14058.3|14053.3|14059.3|14054.3|14059.3|14054.3|14051.8|14046.8|6
1749710400000|2025-06-12 06:40:00|14058.8|14053.8|14055.3|14050.3|14058.8|14053.8|14054.3|14049.3|5
1749710700000|2025-06-12 06:45:00|14054.3|14049.3|14052.3|14047.3|14054.8|14049.8|14051.8|14046.8|4
1749711000000|2025-06-12 06:50:00|14052.8|14047.8|14053.3|14048.3|14065.3|14060.3|14045.8|14040.8|30
1749711300000|2025-06-12 06:55:00|14052.8|14047.8|14063.3|14058.3|14063.3|14058.3|14041.8|14036.8|52
1749711600000|2025-06-12 07:00:00|14059.3|14054.3|14092.8|14087.8|14093.8|14088.8|14059.3|14054.3|414
1749711900000|2025-06-12 07:05:00|14090.8|14085.8|14086.8|14081.8|14092.3|14087.3|14068.8|14063.8|172
1749712200000|2025-06-12 07:10:00|14087.3|14082.3|14066.3|14061.3|14087.3|14082.3|14061.8|14056.8|148
1749712500000|2025-06-12 07:15:00|14066.8|14061.8|14075.8|14070.8|14087.3|14082.3|14066.8|14061.8|125
1749712800000|2025-06-12 07:20:00|14077|14072|14093.5|14088.5|14095.5|14090.5|14077|14072|101
1749713100000|2025-06-12 07:25:00|14094|14089|14092|14087|14096|14091|14081.5|14076.5|219
1749713400000|2025-06-12 07:30:00|14090.8|14085.8|14076.8|14071.8|14095.8|14090.8|14066.3|14061.3|145
1749713700000|2025-06-12 07:35:00|14075.8|14070.8|14089.3|14084.3|14092.3|14087.3|14071.3|14066.3|116
1749714000000|2025-06-12 07:40:00|14089.5|14084.5|14094.5|14089.5|14096|14091|14082.5|14077.5|71
1749714300000|2025-06-12 07:45:00|14090.5|14085.5|14079.5|14074.5|14095|14090|14073.5|14068.5|94
1749714600000|2025-06-12 07:50:00|14078.5|14073.5|14045.5|14040.5|14080.5|14075.5|14041|14036|124
1749714900000|2025-06-12 07:55:00|14045|14040|14035.5|14030.5|14050|14045|14034.5|14029.5|110
1749715200000|2025-06-12 08:00:00|14037.4|14032.4|14009.4|14004.4|14039.9|14034.9|14001.9|13996.9|149
1749715500000|2025-06-12 08:05:00|14008.4|14003.4|14018.4|14013.4|14022.4|14017.4|14008.4|14003.4|65
1749715800000|2025-06-12 08:10:00|14017.4|14012.4|14033.4|14028.4|14042.4|14037.4|14016.4|14011.4|69
1749716100000|2025-06-12 08:15:00|14033.9|14028.9|14023.4|14018.4|14035.4|14030.4|14013.9|14008.9|115
1749716400000|2025-06-12 08:20:00|14023.3|14018.3|14013.3|14008.3|14026.8|14021.8|14008.8|14003.8|114
1749716700000|2025-06-12 08:25:00|14013.8|14008.8|14011.3|14006.3|14020.3|14015.3|14007.3|14002.3|130
1749717000000|2025-06-12 08:30:00|14012.4|14007.4|14002.4|13997.4|14017.4|14012.4|14000.4|13995.4|165
1749717300000|2025-06-12 08:35:00|14002.9|13997.9|14004.4|13999.4|14010.4|14005.4|13997.9|13992.9|86
1749717600000|2025-06-12 08:40:00|14005|14000|14010.5|14005.5|14021|14016|14005|14000|55
1749717900000|2025-06-12 08:45:00|14011|14006|14027|14022|14031.5|14026.5|14011|14006|64
1749718200000|2025-06-12 08:50:00|14026.5|14021.5|14027|14022|14028.5|14023.5|14020.5|14015.5|40
1749718500000|2025-06-12 08:55:00|14027.5|14022.5|14024|14019|14035|14030|14024|14019|42
1749718800000|2025-06-12 09:00:00|14022.8|14017.8|14025.8|14020.8|14027.3|14022.3|14017.3|14012.3|56
1749719100000|2025-06-12 09:05:00|14026.8|14021.8|14026.8|14021.8|14029.8|14024.8|14023.3|14018.3|50
1749719400000|2025-06-12 09:10:00|14025.5|14020.5|14022.5|14017.5|14038|14033|14021.5|14016.5|44
1749719700000|2025-06-12 09:15:00|14022|14017|14024.5|14019.5|14032.5|14027.5|14020.5|14015.5|197
1749720000000|2025-06-12 09:20:00|14025.6|14020.6|14010.6|14005.6|14028.6|14023.6|14007.1|14002.1|33
1749720300000|2025-06-12 09:25:00|14011.1|14006.1|14003.6|13998.6|14014.6|14009.6|14001.1|13996.1|45
1749720600000|2025-06-12 09:30:00|14003.9|13998.9|14008.4|14003.4|14009.9|14004.9|13996.9|13991.9|42
1749720900000|2025-06-12 09:35:00|14008.9|14003.9|13999.9|13994.9|14018.9|14013.9|13999.9|13994.9|112
1749721200000|2025-06-12 09:40:00|13998.5|13993.5|13986|13981|13999.5|13994.5|13981.5|13976.5|66
1749721500000|2025-06-12 09:45:00|13986.5|13981.5|13987.5|13982.5|13989|13984|13979.5|13974.5|42
1749721800000|2025-06-12 09:50:00|13986|13981|13980.5|13975.5|13986|13981|13976.5|13971.5|54
1749722100000|2025-06-12 09:55:00|13980|13975|13985.5|13980.5|13994.5|13989.5|13980|13975|300
1749722400000|2025-06-12 10:00:00|13985.3|13980.3|13981.3|13976.3|13989.3|13984.3|13978.3|13973.3|34
1749722700000|2025-06-12 10:05:00|13980.8|13975.8|13981.3|13976.3|13984.3|13979.3|13978.3|13973.3|33
1749723000000|2025-06-12 10:10:00|13981.6|13976.6|13976.1|13971.1|13983.6|13978.6|13974.6|13969.6|29
1749723300000|2025-06-12 10:15:00|13976.6|13971.6|13974.6|13969.6|13980.6|13975.6|13969.6|13964.6|76
1749723600000|2025-06-12 10:20:00|13974.5|13969.5|13964.5|13959.5|13974.5|13969.5|13960.5|13955.5|73
1749723900000|2025-06-12 10:25:00|13963.5|13958.5|13972|13967|13973.5|13968.5|13961.5|13956.5|32
1749724200000|2025-06-12 10:30:00|13971.7|13966.7|13980.2|13975.2|13984.2|13979.2|13970.7|13965.7|40
1749724500000|2025-06-12 10:35:00|13979.7|13974.7|13991.2|13986.2|13995.7|13990.7|13979.2|13974.2|31
1749724800000|2025-06-12 10:40:00|13990.6|13985.6|13985.6|13980.6|13996.6|13991.6|13984.6|13979.6|35
1749725100000|2025-06-12 10:45:00|13986.6|13981.6|14003.6|13998.6|14005.1|14000.1|13986.6|13981.6|41
1749725400000|2025-06-12 10:50:00|14003.5|13998.5|14009.5|14004.5|14012.5|14007.5|14002.5|13997.5|31
1749725700000|2025-06-12 10:55:00|14010|14005|14008.5|14003.5|14010.5|14005.5|14002.5|13997.5|28
1749726000000|2025-06-12 11:00:00|14009.3|14004.3|14010.3|14005.3|14015.8|14010.8|14005.3|14000.3|24
1749726300000|2025-06-12 11:05:00|14010.8|14005.8|14015.8|14010.8|14015.8|14010.8|14007.3|14002.3|23
1749726600000|2025-06-12 11:10:00|14015.5|14010.5|14019|14014|14024|14019|14014.5|14009.5|37
1749726900000|2025-06-12 11:15:00|14018.5|14013.5|14022.5|14017.5|14023.5|14018.5|14016|14011|23
1749727200000|2025-06-12 11:20:00|14022.3|14017.3|14023.8|14018.8|14024.8|14019.8|14019.8|14014.8|18
1749727500000|2025-06-12 11:25:00|14023.3|14018.3|14015.8|14010.8|14023.3|14018.3|14013.8|14008.8|20
1749727800000|2025-06-12 11:30:00|14016.4|14011.4|14020.4|14015.4|14022.4|14017.4|14013.4|14008.4|20
1749728100000|2025-06-12 11:35:00|14019.9|14014.9|14013.4|14008.4|14021.9|14016.9|14011.4|14006.4|51
1749728400000|2025-06-12 11:40:00|14013.2|14008.2|14028.2|14023.2|14030.2|14025.2|14013.2|14008.2|32
1749728700000|2025-06-12 11:45:00|14028.7|14023.7|14036.2|14031.2|14037.2|14032.2|14028.7|14023.7|38
1749729000000|2025-06-12 11:50:00|14034.4|14029.4|14029.4|14024.4|14035.9|14030.9|14021.4|14016.4|34
1749729300000|2025-06-12 11:55:00|14028.9|14023.9|14023.4|14018.4|14029.9|14024.9|14020.4|14015.4|17
1749729600000|2025-06-12 12:00:00|14023.9|14018.9|14036.4|14031.4|14037.9|14032.9|14023.4|14018.4|14
1749729900000|2025-06-12 12:05:00|14036.9|14031.9|14039.4|14034.4|14039.4|14034.4|14032.4|14027.4|20
1749730200000|2025-06-12 12:10:00|14040.5|14035.5|14049|14044|14051.5|14046.5|14040.5|14035.5|25
1749730500000|2025-06-12 12:15:00|14048.5|14043.5|14052|14047|14054.5|14049.5|14041.5|14036.5|37
1749730800000|2025-06-12 12:20:00|14051.9|14046.9|14048.4|14043.4|14053.9|14048.9|14043.9|14038.9|14
1749731100000|2025-06-12 12:25:00|14046.9|14041.9|14046.9|14041.9|14053.9|14048.9|14043.9|14038.9|21
1749731400000|2025-06-12 12:30:00|14048.9|14043.9|14053.4|14048.4|14056.9|14051.9|14047.4|14042.4|149
1749731700000|2025-06-12 12:35:00|14052.9|14047.9|14055.4|14050.4|14061.4|14056.4|14049.4|14044.4|43
1749732000000|2025-06-12 12:40:00|14055.9|14050.9|14067.4|14062.4|14068.4|14063.4|14054.4|14049.4|35
1749732300000|2025-06-12 12:45:00|14067.9|14062.9|14058.4|14053.4|14068.4|14063.4|14056.4|14051.4|34
1749732600000|2025-06-12 12:50:00|14059.2|14054.2|14058.2|14053.2|14065.2|14060.2|14055.2|14050.2|51
1749732900000|2025-06-12 12:55:00|14057.7|14052.7|14066.2|14061.2|14066.7|14061.7|14055.2|14050.2|43
1749733200000|2025-06-12 13:00:00|14065.6|14060.6|14073.6|14068.6|14077.6|14072.6|14059.6|14054.6|146
1749733500000|2025-06-12 13:05:00|14073.1|14068.1|14072.6|14067.6|14075.6|14070.6|14067.1|14062.1|44
1749733800000|2025-06-12 13:10:00|14073.2|14068.2|14071.2|14066.2|14075.2|14070.2|14068.2|14063.2|44
1749734100000|2025-06-12 13:15:00|14071.7|14066.7|14072.7|14067.7|14074.2|14069.2|14068.2|14063.2|29
1749734400000|2025-06-12 13:20:00|14073.6|14068.6|14077.1|14072.1|14077.1|14072.1|14069.1|14064.1|30
1749734700000|2025-06-12 13:25:00|14076.6|14071.6|14078.6|14073.6|14080.6|14075.6|14071.6|14066.6|32
1749735000000|2025-06-12 13:30:00|14078.5|14073.5|14077|14072|14084|14079|14068.5|14063.5|66
1749735300000|2025-06-12 13:35:00|14076.5|14071.5|14078.5|14073.5|14081|14076|14069|14064|114
1749735600000|2025-06-12 13:40:00|14079.1|14074.1|14089.6|14084.6|14090.1|14085.1|14076.6|14071.6|68
1749735900000|2025-06-12 13:45:00|14090.1|14085.1|14082.6|14077.6|14091.6|14086.6|14076.6|14071.6|69
1749736200000|2025-06-12 13:50:00|14082.3|14077.3|14097.3|14092.3|14098.3|14093.3|14082.3|14077.3|82
1749736500000|2025-06-12 13:55:00|14098.3|14093.3|14095.8|14090.8|14098.3|14093.3|14086.3|14081.3|51
1749736800000|2025-06-12 14:00:00|14094.1|14089.1|14101.6|14096.6|14107.6|14102.6|14093.6|14088.6|86
1749737100000|2025-06-12 14:05:00|14102.1|14097.1|14109.6|14104.6|14109.6|14104.6|14101.6|14096.6|75
1749737400000|2025-06-12 14:10:00|14110.9|14105.9|14111.9|14106.9|14112.9|14107.9|14101.4|14096.4|64
1749737700000|2025-06-12 14:15:00|14111.4|14106.4|14130.9|14125.9|14133.9|14128.9|14110.9|14105.9|107
1749738000000|2025-06-12 14:20:00|14129.6|14124.6|14125.6|14120.6|14129.6|14124.6|14119.6|14114.6|42
1749738300000|2025-06-12 14:25:00|14126.1|14121.1|14127.6|14122.6|14129.6|14124.6|14122.6|14117.6|48
1749738600000|2025-06-12 14:30:00|14128.5|14123.5|14130.5|14125.5|14135.5|14130.5|14127|14122|53
1749738900000|2025-06-12 14:35:00|14128.5|14123.5|14130|14125|14132|14127|14123.5|14118.5|44
1749739200000|2025-06-12 14:40:00|14129.7|14124.7|14130.2|14125.2|14137.2|14132.2|14123.7|14118.7|59
1749739500000|2025-06-12 14:45:00|14131.2|14126.2|14133.2|14128.2|14138.2|14133.2|14128.7|14123.7|42
1749739800000|2025-06-12 14:50:00|14133.3|14128.3|14120.3|14115.3|14133.8|14128.8|14118.3|14113.3|62
1749740100000|2025-06-12 14:55:00|14120.8|14115.8|14124.3|14119.3|14130.3|14125.3|14120.3|14115.3|51
1749740400000|2025-06-12 15:00:00|14124.1|14119.1|14129.1|14124.1|14137.6|14132.6|14124.1|14119.1|71
1749740700000|2025-06-12 15:05:00|14129.6|14124.6|14130.1|14125.1|14133.6|14128.6|14123.6|14118.6|54
1749741000000|2025-06-12 15:10:00|14129.6|14124.6|14129.1|14124.1|14133.1|14128.1|14126.1|14121.1|52
1749741300000|2025-06-12 15:15:00|14128.6|14123.6|14111.6|14106.6|14131.1|14126.1|14109.1|14104.1|102
1749741600000|2025-06-12 15:20:00|14112|14107|14095.5|14090.5|14113|14108|14094.5|14089.5|120
1749741900000|2025-06-12 15:25:00|14095|14090|14093.5|14088.5|14098.5|14093.5|14084.5|14079.5|528
1749742200000|2025-06-12 15:30:00|14094.5|14087.5|14093.5|14086.5|14100.5|14093.5|14082.5|14076.5|275
1749742500000|2025-06-12 15:35:00|14092.5|14085.5|14085.5|14078.5|14097.5|14090.5|14083.5|14077.5|88
1749742800000|2025-06-12 15:40:00|14084.5|14077.5|14089.5|14082.5|14091.5|14084.5|14083.5|14077.5|26
1749743100000|2025-06-12 15:45:00|14088.5|14081.5|14083.5|14075.5|14090.5|14083.5|14079.5|14073.5|32
1749743400000|2025-06-12 15:50:00|14082.5|14076.5|14085.5|14078.5|14085.5|14079.5|14078.5|14071.5|30
1749743700000|2025-06-12 15:55:00|14086.5|14079.5|14088.5|14079.5|14092.5|14085.5|14082.5|14075.5|19
1749744000000|2025-06-12 16:00:00|14089.5|14080.5|14087.5|14080.5|14096.5|14089.5|14087.5|14078.5|8
1749744300000|2025-06-12 16:05:00|14089.5|14081.5|14097.5|14089.5|14098.5|14090.5|14088.5|14079.5|60
1749744600000|2025-06-12 16:10:00|14098.5|14090.5|14104.5|14097.5|14109.5|14101.5|14098.5|14090.5|24
1749744900000|2025-06-12 16:15:00|14105.5|14098.5|14099.5|14092.5|14108.5|14100.5|14099.5|14092.5|21
1749745200000|2025-06-12 16:20:00|14100.5|14093.5|14090.5|14083.5|14102.5|14096.5|14088.5|14080.5|30
1749745500000|2025-06-12 16:25:00|14092.5|14084.5|14100.5|14093.5|14104.5|14097.5|14090.5|14083.5|26
1749745800000|2025-06-12 16:30:00|14099.5|14092.5|14100.5|14093.5|14102.5|14094.5|14083.5|14074.5|27
1749746100000|2025-06-12 16:35:00|14102.5|14094.5|14109.5|14101.5|14110.5|14101.5|14101.5|14092.5|8
1749746400000|2025-06-12 16:40:00|14108.5|14100.5|14108.5|14101.5|14108.5|14101.5|14105.5|14097.5|1
1749746700000|2025-06-12 16:45:00|14109.5|14102.5|14108.5|14100.5|14110.5|14102.5|14105.5|14097.5|6
1749747000000|2025-06-12 16:50:00|14107.5|14099.5|14104.5|14095.5|14108.5|14101.5|14101.5|14093.5|11
1749747300000|2025-06-12 16:55:00|14103.5|14096.5|14103.5|14096.5|14107.5|14099.5|14101.5|14094.5|5
1749747600000|2025-06-12 17:00:00|14102.5|14095.5|14107.5|14100.5|14113.5|14103.5|14102.5|14094.5|13
1749747900000|2025-06-12 17:05:00|14106.5|14099.5|14107.5|14100.5|14110.5|14103.5|14106.5|14099.5|2
1749748200000|2025-06-12 17:10:00|14110.5|14101.5|14110.5|14103.5|14110.5|14103.5|14108.5|14100.5|6
1749748500000|2025-06-12 17:15:00|14112.5|14104.5|14112.5|14104.5|14112.5|14104.5|14108.5|14100.5|8
1749748800000|2025-06-12 17:20:00|14116.5|14105.5|14114.5|14106.5|14116.5|14108.5|14112.5|14104.5|7
1749749100000|2025-06-12 17:25:00|14113.5|14105.5|14112.5|14104.5|14116.5|14107.5|14108.5|14099.5|13
1749749400000|2025-06-12 17:30:00|14111.5|14105.5|14115.5|14108.5|14120.5|14110.5|14111.5|14104.5|4
1749749700000|2025-06-12 17:35:00|14114.5|14106.5|14116.5|14108.5|14117.5|14110.5|14113.5|14105.5|5
1749750000000|2025-06-12 17:40:00|14115.5|14107.5|14118.5|14110.5|14119.5|14110.5|14115.5|14107.5|0
1749750300000|2025-06-12 17:45:00|14120.5|14111.5|14120.5|14110.5|14120.5|14111.5|14114.5|14107.5|4
1749750600000|2025-06-12 17:50:00|14119.5|14109.5|14120.5|14112.5|14122.5|14115.5|14118.5|14109.5|5
1749750900000|2025-06-12 17:55:00|14119.5|14111.5|14117|14105|14119.5|14111.5|14111|14103.5|7
1749751200000|2025-06-12 18:00:00|14116.9|14104.9|14119|14107|14119.1|14107.1|14114.9|14102.9|2
1749751500000|2025-06-12 18:05:00|14119.1|14107.1|14119.1|14107.1|14121.2|14109.2|14117|14105|0
1749751800000|2025-06-12 18:10:00|14118.1|14106.1|14114.9|14102.9|14119.2|14107.2|14114.9|14102.9|0
1749752100000|2025-06-12 18:15:00|14116.9|14104.9|14114.9|14102.9|14119.1|14107.1|14114.9|14102.9|0
1749752400000|2025-06-12 18:20:00|14115|14103|14110.7|14098.7|14117|14105|14110.7|14098.7|0
1749752700000|2025-06-12 18:25:00|14112.8|14100.8|14108.6|14096.6|14112.8|14100.8|14106.4|14094.4|0
1749753000000|2025-06-12 18:30:00|14110.7|14098.7|14106.6|14094.6|14110.7|14098.7|14104.4|14092.4|0
1749753300000|2025-06-12 18:35:00|14108.7|14096.7|14110.8|14098.8|14110.9|14098.9|14106.6|14094.6|0
1749753600000|2025-06-12 18:40:00|14109.8|14097.8|14108.6|14096.6|14110.9|14098.9|14106.6|14094.6|0
1749753900000|2025-06-12 18:45:00|14108.7|14096.7|14110.8|14098.8|14111.8|14099.8|14106.5|14094.5|0
1749754200000|2025-06-12 18:50:00|14110.7|14098.7|14110.8|14098.8|14115|14103|14110.7|14098.7|0
1749754500000|2025-06-12 18:55:00|14110.9|14098.9|14113|14101|14113|14101|14110.7|14098.7|0
1749754800000|2025-06-12 19:00:00|14114|14102|14115|14103|14117.2|14105.2|14112.9|14100.9|0
1749755100000|2025-06-12 19:05:00|14115.1|14103.1|14111|14099|14115.1|14103.1|14110.9|14098.9|0
1749755400000|2025-06-12 19:10:00|14112|14100|14109.9|14097.9|14113.1|14101.1|14108.9|14096.9|0
1749755700000|2025-06-12 19:15:00|14108.9|14096.9|14112|14100|14113.1|14101.1|14108.9|14096.9|0
1749756000000|2025-06-12 19:20:00|14111|14099|14110.9|14098.9|14113.1|14101.1|14108.9|14096.9|0
1749756300000|2025-06-12 19:25:00|14110.8|14098.8|14108.9|14096.9|14110.9|14098.9|14108.8|14096.8|0
1749756600000|2025-06-12 19:30:00|14108.8|14096.8|14108.9|14096.9|14110.9|14098.9|14106.6|14094.6|0
1749756900000|2025-06-12 19:35:00|14108.8|14096.8|14108.8|14096.8|14108.9|14096.9|14106.7|14094.7|0
1749757200000|2025-06-12 19:40:00|14106.8|14094.8|14102.5|14090.5|14106.8|14094.8|14102.5|14090.5|0
1749757500000|2025-06-12 19:45:00|14102.4|14090.4|14106.5|14094.5|14106.6|14094.6|14100.3|14088.3|0
1749757800000|2025-06-12 19:50:00|14104.4|14092.4|14108.6|14096.6|14110.7|14098.7|14104.3|14092.3|0
1749758100000|2025-06-12 19:55:00|14108.7|14096.7|14115.2|14103.2|14116.2|14104.2|14108.7|14096.7|0
1749758400000|2025-06-12 20:00:00|14116|14104|14111.4|14099.4|14116|14104|14110.4|14098.4|0
1749758700000|2025-06-12 20:05:00|14111.5|14099.5|14111.8|14099.8|14115.2|14103.2|14110.6|14098.6|0
1749759000000|2025-06-12 20:10:00|14112.3|14100.3|14110.6|14098.6|14114.6|14102.6|14110.6|14098.6|0
1749759300000|2025-06-12 20:15:00|14110.2|14098.2|14108.5|14096.5|14111.4|14099.4|14108|14096|0
1749759600000|2025-06-12 20:20:00|14108|14096|14105.9|14093.9|14108.5|14096.5|14105.5|14093.5|0
1749759900000|2025-06-12 20:25:00|14105.5|14093.5|14106.2|14094.2|14108|14096|14105.3|14093.3|0
1749760200000|2025-06-12 20:30:00|14106.1|14094.1|14105.9|14093.9|14106.2|14094.2|14103|14091|0
1749760500000|2025-06-12 20:35:00|14104.7|14092.7|14107.6|14095.6|14108|14096|14104.7|14092.7|0
1749760800000|2025-06-12 20:40:00|14107.2|14095.2|14104.3|14092.3|14108|14096|14103.4|14091.4|0
1749761100000|2025-06-12 20:45:00|14104.2|14092.2|14104.7|14092.7|14105.5|14093.5|14103.8|14091.8|0
1749761400000|2025-06-12 20:50:00|14104.3|14092.3|14105.1|14093.1|14105.7|14093.7|14102.6|14090.6|0
1749761700000|2025-06-12 20:55:00|14104.9|14092.9|14102.6|14090.6|14105.3|14093.3|14102.6|14090.6|0
1749762000000|2025-06-12 21:00:00|14103.2|14091.2|14103.6|14091.6|14104.5|14092.5|14103.2|14091.2|0
1749762300000|2025-06-12 21:05:00|14103|14091|14104.3|14092.3|14104.3|14092.3|14102.8|14090.8|0
1749762600000|2025-06-12 21:10:00|14104.7|14092.7|14104.3|14092.3|14104.7|14092.7|14103.8|14091.8|0
1749762900000|2025-06-12 21:15:00|14104.5|14092.5|14104.3|14092.3|14104.9|14092.9|14103.8|14091.8|0
1749763200000|2025-06-12 21:20:00|14104.2|14092.2|14103.2|14091.2|14104.2|14092.2|14102.8|14090.8|0
1749763500000|2025-06-12 21:25:00|14104|14092|14103.6|14091.6|14104|14092|14103.4|14091.4|0
1749763800000|2025-06-12 21:30:00|14103.4|14091.4|14104.7|14092.7|14104.7|14092.7|14103.4|14091.4|0
1749764100000|2025-06-12 21:35:00|14104.5|14092.5|14106.6|14094.6|14107|14095|14104.5|14092.5|0
1749764700000|2025-06-12 21:45:00|14106.8|14094.8|14107.2|14095.2|14108|14096|14106.8|14094.8|0
1749765000000|2025-06-12 21:50:00|14107.4|14095.4|14107|14095|14107.4|14095.4|14106.6|14094.6|0
1749765300000|2025-06-12 21:55:00|14107.2|14095.2|14107|14095|14107.6|14095.6|14107|14095|0
1749765600000|2025-06-12 22:00:00|14106.6|14094.6|14097.7|14085.7|14106.6|14094.6|14095.6|14083.6|0
1749765900000|2025-06-12 22:05:00|14097.9|14085.9|14095.6|14083.6|14099.2|14087.2|14093.9|14081.9|0
1749766200000|2025-06-12 22:10:00|14095.8|14083.8|14098.8|14086.8|14099|14087|14095.6|14083.6|0
1749766500000|2025-06-12 22:15:00|14098.4|14086.4|14094.8|14082.8|14098.4|14086.4|14094.4|14082.4|0
1749766800000|2025-06-12 22:20:00|14095|14083|14094.8|14082.8|14096.3|14084.3|14093.9|14081.9|0
1749767100000|2025-06-12 22:25:00|14093.9|14081.9|14092.3|14080.3|14094.4|14082.4|14091|14079|0
1749767400000|2025-06-12 22:30:00|14092.2|14080.2|14089.5|14077.5|14092.2|14080.2|14085.1|14073.1|0
1749767700000|2025-06-12 22:35:00|14089.3|14077.3|14088.5|14076.5|14090.2|14078.2|14087.4|14075.4|0
1749768000000|2025-06-12 22:40:00|14088.7|14076.7|14089.5|14077.5|14089.9|14077.9|14087.4|14075.4|0
1749768300000|2025-06-12 22:45:00|14089.3|14077.3|14093.3|14081.3|14094.7|14082.7|14089.3|14077.3|0
1749768600000|2025-06-12 22:50:00|14093.7|14081.7|14092.4|14080.4|14094.1|14082.1|14092.4|14080.4|0
1749768900000|2025-06-12 22:55:00|14092.2|14080.2|14093.9|14081.9|14095.4|14083.4|14092.2|14080.2|0
1749769200000|2025-06-12 23:00:00|14093.7|14081.7|14092.6|14080.6|14094.3|14082.3|14091.8|14079.8|0
1749769500000|2025-06-12 23:05:00|14092.8|14080.8|14093.9|14081.9|14095.8|14083.8|14092.2|14080.2|0
1749769800000|2025-06-12 23:10:00|14093.7|14081.7|14093.9|14081.9|14094.3|14082.3|14092.6|14080.6|0
1749770100000|2025-06-12 23:15:00|14094.1|14082.1|14092.6|14080.6|14095.2|14083.2|14092.6|14080.6|0
1749770400000|2025-06-12 23:20:00|14092.4|14080.4|14094.3|14082.3|14094.7|14082.7|14092.2|14080.2|0
1749770700000|2025-06-12 23:25:00|14094.5|14082.5|14093.7|14081.7|14094.9|14082.9|14092.8|14080.8|0
1749771000000|2025-06-12 23:30:00|14093.5|14081.5|14094.2|14082.2|14094.7|14082.7|14091.2|14079.2|0
1749771300000|2025-06-12 23:35:00|14094.3|14082.3|14094.7|14082.7|14095.3|14083.3|14091.9|14079.9|0
1749771600000|2025-06-12 23:40:00|14094.5|14082.5|14091.9|14079.9|14096.4|14084.4|14087.1|14075.1|0
1749771900000|2025-06-12 23:45:00|14091.5|14079.5|14091.3|14079.3|14093.6|14081.6|14088.6|14076.6|0
1749772200000|2025-06-12 23:50:00|14091.5|14079.5|14090|14078|14093.2|14081.2|14088.8|14076.8|0
1749772500000|2025-06-12 23:55:00|14090.1|14078.1|14058.9|14046.9|14090.5|14078.5|14058.7|14046.7|0
1749772800000|2025-06-13 00:00:00|14058.7|14046.7|14008|13996|14058.7|14046.7|14002.9|13990.9|0
1749773100000|2025-06-13 00:05:00|14008.8|13996.8|14014|14002|14030|14018|13979.6|13967.6|0
1749773400000|2025-06-13 00:10:00|14013.8|14001.8|14033.9|14021.9|14042.2|14030.2|14011.2|13999.2|0
1749773700000|2025-06-13 00:15:00|14033.8|14021.8|13949.1|13937.1|14035.8|14023.8|13942.8|13930.8|0
1749774000000|2025-06-13 00:20:00|13953.2|13941.2|13926.3|13914.3|13954.3|13942.3|13916.1|13904.1|0
1749774300000|2025-06-13 00:25:00|13926.2|13914.2|13934.4|13922.4|13939.6|13927.6|13922.2|13910.2|0
1749774600000|2025-06-13 00:30:00|13934.3|13922.3|13938|13926|13959|13947|13923.6|13911.6|0
1749774900000|2025-06-13 00:35:00|13939|13927|13933.9|13921.9|13945.4|13933.4|13933.7|13921.7|0
1749775200000|2025-06-13 00:40:00|13934|13922|13933.2|13921.2|13944.5|13932.5|13928.7|13916.7|0
1749775500000|2025-06-13 00:45:00|13934.2|13922.2|13947.6|13935.6|13953|13941|13931.1|13919.1|0
1749775800000|2025-06-13 00:50:00|13947.5|13935.5|13887.4|13875.4|13949.6|13937.6|13886.3|13874.3|0
1749776100000|2025-06-13 00:55:00|13888.4|13876.4|13907.3|13895.3|13913.5|13901.5|13888.4|13876.4|0
1749776400000|2025-06-13 01:00:00|13908.3|13896.3|13909.9|13897.9|13917.2|13905.2|13900.7|13888.7|0
1749776700000|2025-06-13 01:05:00|13908.9|13896.9|13920.1|13908.1|13926.5|13914.5|13904.7|13892.7|0
1749777000000|2025-06-13 01:10:00|13921.1|13909.1|13900.3|13888.3|13923.1|13911.1|13889.7|13877.7|0
1749777300000|2025-06-13 01:15:00|13902.4|13890.4|13912.7|13900.7|13925|13913|13900.2|13888.2|0
1749777600000|2025-06-13 01:20:00|13913.7|13901.7|13922.1|13910.1|13926.4|13914.4|13913.7|13901.7|0
1749777900000|2025-06-13 01:25:00|13923.1|13911.1|13897.4|13885.4|13927.5|13915.5|13896.4|13884.4|0
1749778200000|2025-06-13 01:30:00|13897.5|13885.5|13887.1|13875.1|13898.4|13886.4|13869.6|13857.6|0
1749778500000|2025-06-13 01:35:00|13886.1|13874.1|13911.1|13899.1|13912.3|13900.3|13886.1|13874.1|0
1749778800000|2025-06-13 01:40:00|13911|13899|13908|13896|13916.1|13904.1|13901.8|13889.8|0
1749779100000|2025-06-13 01:45:00|13907|13895|13916.3|13904.3|13920.6|13908.6|13907|13895|0
1749779400000|2025-06-13 01:50:00|13917.3|13905.3|13929.7|13917.7|13930.7|13918.7|13915.1|13903.1|0
1749779700000|2025-06-13 01:55:00|13930.7|13918.7|13943.3|13931.3|13950.5|13938.5|13930.7|13918.7|0
1749780000000|2025-06-13 02:00:00|13942.3|13930.3|13924.4|13912.4|13944.3|13932.3|13923.3|13911.3|0
1749780300000|2025-06-13 02:05:00|13925.4|13913.4|13933.7|13921.7|13933.7|13921.7|13918.2|13906.2|0
1749780600000|2025-06-13 02:10:00|13934.7|13922.7|13927.5|13915.5|13936.8|13924.8|13927.5|13915.5|0
1749780900000|2025-06-13 02:15:00|13926.4|13914.4|13924.3|13912.3|13932.6|13920.6|13919|13907|0
1749781200000|2025-06-13 02:20:00|13925.3|13913.3|13905.6|13893.6|13927.3|13915.3|13905.6|13893.6|0
1749781500000|2025-06-13 02:25:00|13905.7|13893.7|13904.4|13892.4|13909.8|13897.8|13898.3|13886.3|0
1749781800000|2025-06-13 02:30:00|13904.5|13892.5|13885.8|13873.8|13905.5|13893.5|13879.6|13867.6|0
1749782100000|2025-06-13 02:35:00|13886.9|13874.9|13876.5|13864.5|13889.1|13877.1|13871.2|13859.2|0
1749782400000|2025-06-13 02:40:00|13875.5|13863.5|13866.1|13854.1|13878.5|13866.5|13856.6|13844.6|0
1749782700000|2025-06-13 02:45:00|13867.2|13855.2|13895.1|13883.1|13897.2|13885.2|13867.2|13855.2|0
1749783000000|2025-06-13 02:50:00|13895.2|13883.2|13883.8|13871.8|13896.2|13884.2|13883.8|13871.8|0
1749783300000|2025-06-13 02:55:00|13886.8|13874.8|13891.3|13879.3|13892.4|13880.4|13880.7|13868.7|0
1749783600000|2025-06-13 03:00:00|13892.3|13880.3|13884.1|13872.1|13896.6|13884.6|13882.1|13870.1|0
1749783900000|2025-06-13 03:05:00|13884.2|13872.2|13898.6|13886.6|13902.8|13890.8|13879.9|13867.9|0
1749784200000|2025-06-13 03:10:00|13900.7|13888.7|13913.2|13901.2|13913.2|13901.2|13898.7|13886.7|0
1749784500000|2025-06-13 03:15:00|13914.2|13902.2|13931.7|13919.7|13931.8|13919.8|13908.9|13896.9|0
1749784800000|2025-06-13 03:20:00|13933.8|13921.8|13925.4|13913.4|13933.8|13921.8|13925.4|13913.4|0
1749785100000|2025-06-13 03:25:00|13927.5|13915.5|13920.2|13908.2|13927.6|13915.6|13920.2|13908.2|0
1749785400000|2025-06-13 03:30:00|13920.3|13908.3|13920.5|13908.5|13921.5|13909.5|13915.2|13903.2|0
1749785700000|2025-06-13 03:35:00|13920.4|13908.4|13924.5|13912.5|13924.5|13912.5|13915.2|13903.2|0
1749786000000|2025-06-13 03:40:00|13923.5|13911.5|13911|13899|13925.6|13913.6|13910|13898|0
1749786300000|2025-06-13 03:45:00|13911.1|13899.1|13915.3|13903.3|13918.3|13906.3|13911|13899|0
1749786600000|2025-06-13 03:50:00|13915.4|13903.4|13929.9|13917.9|13930.9|13918.9|13915.4|13903.4|0
1749786900000|2025-06-13 03:55:00|13930|13918|13928.9|13916.9|13933.1|13921.1|13927.8|13915.8|0
1749787200000|2025-06-13 04:00:00|13927.9|13915.9|13922.5|13910.5|13930|13918|13919.4|13907.4|0
1749787500000|2025-06-13 04:05:00|13921.5|13909.5|13922.4|13910.4|13925.6|13913.6|13920.3|13908.3|0
1749787800000|2025-06-13 04:10:00|13921.4|13909.4|13921.2|13909.2|13923.5|13911.5|13915.1|13903.1|0
1749788100000|2025-06-13 04:15:00|13920.2|13908.2|13917.1|13905.1|13920.2|13908.2|13912.8|13900.8|0
1749788400000|2025-06-13 04:20:00|13918.1|13906.1|13914.9|13902.9|13921.3|13909.3|13914.9|13902.9|0
1749788700000|2025-06-13 04:25:00|13917|13905|13912.9|13900.9|13917|13905|13910.8|13898.8|0
1749789000000|2025-06-13 04:30:00|13912.8|13900.8|13919.3|13907.3|13921.3|13909.3|13908.8|13896.8|0
1749789300000|2025-06-13 04:35:00|13918.2|13906.2|13907.8|13895.8|13918.2|13906.2|13906.7|13894.7|0
1749789600000|2025-06-13 04:40:00|13906.8|13894.8|13913.1|13901.1|13921.6|13909.6|13906.8|13894.8|0
1749789900000|2025-06-13 04:45:00|13912.1|13900.1|13919.4|13907.4|13923.6|13911.6|13911.1|13899.1|0
1749790200000|2025-06-13 04:50:00|13918.4|13906.4|13918.5|13906.5|13923.6|13911.6|13915.4|13903.4|0
1749790500000|2025-06-13 04:55:00|13917.5|13905.5|13911.1|13899.1|13921.6|13909.6|13911.1|13899.1|0
1749790800000|2025-06-13 05:00:00|13911.2|13899.2|13899.9|13887.9|13911.2|13899.2|13897.6|13885.6|0
1749791100000|2025-06-13 05:05:00|13898.8|13886.8|13906.1|13894.1|13909|13897|13898.8|13886.8|0
1749791400000|2025-06-13 05:10:00|13907.1|13895.1|13913.4|13901.4|13913.5|13901.5|13907.1|13895.1|0
1749791700000|2025-06-13 05:15:00|13911.4|13899.4|13907.2|13895.2|13913.5|13901.5|13905.1|13893.1|0
1749792000000|2025-06-13 05:20:00|13907.3|13895.3|13915.5|13903.5|13916.6|13904.6|13907|13895|0
1749792300000|2025-06-13 05:25:00|13916.5|13904.5|13919.6|13907.6|13921.8|13909.8|13911.3|13899.3|0
1749792600000|2025-06-13 05:30:00|13917.5|13905.5|13918.5|13906.5|13918.6|13906.6|13909.3|13897.3|0
1749792900000|2025-06-13 05:35:00|13918.6|13906.6|13910.4|13898.4|13921.7|13909.7|13909.3|13897.3|0
1749793200000|2025-06-13 05:40:00|13909.3|13897.3|13908.1|13896.1|13913.5|13901.5|13902.9|13890.9|0
1749793500000|2025-06-13 05:45:00|13907.1|13895.1|13913.4|13901.4|13915.5|13903.5|13898.9|13886.9|0
1749793800000|2025-06-13 05:50:00|13912.4|13900.4|13921.9|13909.9|13923.8|13911.8|13896.9|13884.9|0
1749794100000|2025-06-13 05:55:00|13921.8|13909.8|13932.2|13920.2|13936.2|13924.2|13921.8|13909.8|0
1749794400000|2025-06-13 06:00:00|13933.2|13921.2|13953.3|13948.3|13959.3|13954.3|13925|13913|28
1749794700000|2025-06-13 06:05:00|13956.3|13951.3|13955.3|13950.3|13956.8|13951.8|13946.8|13941.8|53
1749795000000|2025-06-13 06:10:00|13954.8|13949.8|13953.3|13948.3|13964.8|13959.8|13952.8|13947.8|58
1749795300000|2025-06-13 06:15:00|13957.8|13952.8|13947.8|13942.8|13961.3|13956.3|13945.8|13940.8|53
1749795600000|2025-06-13 06:20:00|13947.3|13942.3|13941.3|13936.3|13950.8|13945.8|13938.8|13933.8|24
1749795900000|2025-06-13 06:25:00|13940.3|13935.3|13937.8|13932.8|13942.3|13937.3|13932.8|13927.8|24
1749796200000|2025-06-13 06:30:00|13935.8|13930.8|13951.8|13946.8|13951.8|13946.8|13935.8|13930.8|35
1749796500000|2025-06-13 06:35:00|13950.8|13945.8|13933.8|13928.8|13954.3|13949.3|13928.8|13923.8|56
1749796800000|2025-06-13 06:40:00|13933.3|13928.3|13926.3|13921.3|13933.3|13928.3|13914.8|13909.8|75
1749797100000|2025-06-13 06:45:00|13926.8|13921.8|13930.3|13925.3|13932.8|13927.8|13918.8|13913.8|39
1749797400000|2025-06-13 06:50:00|13928.3|13923.3|13935.3|13930.3|13942.8|13937.8|13922.8|13917.8|60
1749797700000|2025-06-13 06:55:00|13934.8|13929.8|13923.8|13918.8|13934.8|13929.8|13920.3|13915.3|97
1749798000000|2025-06-13 07:00:00|13921.3|13916.3|13880.3|13875.3|13936.8|13931.8|13863.8|13858.8|970
1749798300000|2025-06-13 07:05:00|13877.8|13872.8|13851.3|13846.3|13886.3|13881.3|13839.3|13834.3|450
1749798600000|2025-06-13 07:10:00|13852.8|13847.8|13843.3|13838.3|13863.8|13858.8|13838.8|13833.8|240
1749798900000|2025-06-13 07:15:00|13842.8|13837.8|13833.8|13828.8|13852.3|13847.3|13830.8|13825.8|211
1749799200000|2025-06-13 07:20:00|13834.4|13829.4|13850.4|13845.4|13857.9|13852.9|13832.4|13827.4|125
1749799500000|2025-06-13 07:25:00|13849.9|13844.9|13862.4|13857.4|13868.4|13863.4|13846.9|13841.9|145
1749799800000|2025-06-13 07:30:00|13861.4|13856.4|13870.4|13865.4|13878.9|13873.9|13856.4|13851.4|146
1749800100000|2025-06-13 07:35:00|13870.9|13865.9|13887.9|13882.9|13896.9|13891.9|13870.4|13865.4|133
1749800400000|2025-06-13 07:40:00|13888.2|13883.2|13897.2|13892.2|13898.2|13893.2|13875.7|13870.7|107
1749800700000|2025-06-13 07:45:00|13896.7|13891.7|13863.7|13858.7|13900.2|13895.2|13859.2|13854.2|122
1749801000000|2025-06-13 07:50:00|13864.7|13859.7|13896.7|13891.7|13896.7|13891.7|13859.2|13854.2|94
1749801300000|2025-06-13 07:55:00|13896.2|13891.2|13885.2|13880.2|13902.2|13897.2|13873.2|13868.2|106
1749801600000|2025-06-13 08:00:00|13883.3|13878.3|13899.3|13894.3|13914.3|13909.3|13879.3|13874.3|162
1749801900000|2025-06-13 08:05:00|13898.3|13893.3|13906.3|13901.3|13912.8|13907.8|13898.3|13893.3|114
1749802200000|2025-06-13 08:10:00|13906.8|13901.8|13913.3|13908.3|13918.3|13913.3|13896.3|13891.3|118
1749802500000|2025-06-13 08:15:00|13913.8|13908.8|13910.3|13905.3|13918.3|13913.3|13899.8|13894.8|77
1749802800000|2025-06-13 08:20:00|13911.5|13906.5|13894.5|13889.5|13912|13907|13891|13886|110
1749803100000|2025-06-13 08:25:00|13895|13890|13879|13874|13899.5|13894.5|13868|13863|114
1749803400000|2025-06-13 08:30:00|13878.9|13873.9|13870.4|13865.4|13878.9|13873.9|13858.9|13853.9|74
1749803700000|2025-06-13 08:35:00|13871.4|13866.4|13862.9|13857.9|13883.9|13878.9|13859.4|13854.4|76
1749804000000|2025-06-13 08:40:00|13862.7|13857.7|13853.7|13848.7|13863.2|13858.2|13845.2|13840.2|123
1749804300000|2025-06-13 08:45:00|13854.2|13849.2|13840.2|13835.2|13855.2|13850.2|13831.7|13826.7|136
1749804600000|2025-06-13 08:50:00|13841.1|13836.1|13851.1|13846.1|13859.6|13854.6|13840.1|13835.1|75
1749804900000|2025-06-13 08:55:00|13851.6|13846.6|13851.1|13846.1|13865.6|13860.6|13842.6|13837.6|153
1749805200000|2025-06-13 09:00:00|13849.9|13844.9|13873.9|13868.9|13875.9|13870.9|13845.4|13840.4|87
1749805500000|2025-06-13 09:05:00|13873.4|13868.4|13863.9|13858.9|13873.4|13868.4|13854.9|13849.9|563
1749805800000|2025-06-13 09:10:00|13864.8|13859.8|13865.8|13860.8|13877.8|13872.8|13849.8|13844.8|100
1749806100000|2025-06-13 09:15:00|13865.3|13860.3|13868.3|13863.3|13878.3|13873.3|13861.3|13856.3|45
1749806400000|2025-06-13 09:20:00|13868.8|13863.8|13877.1|13872.1|13878.1|13873.1|13858.1|13853.1|33
1749806700000|2025-06-13 09:25:00|13877.6|13872.6|13869.1|13864.1|13878.6|13873.6|13863.1|13858.1|35
1749807000000|2025-06-13 09:30:00|13870.3|13865.3|13865.3|13860.3|13870.3|13865.3|13862.3|13857.3|47
1749807300000|2025-06-13 09:35:00|13864.8|13859.8|13872.3|13867.3|13882.8|13877.8|13864.3|13859.3|83
1749807600000|2025-06-13 09:40:00|13872.9|13867.9|13877.9|13872.9|13884.9|13879.9|13868.9|13863.9|67
1749807900000|2025-06-13 09:45:00|13878.4|13873.4|13874.4|13869.4|13881.4|13876.4|13872.4|13867.4|28
1749808200000|2025-06-13 09:50:00|13873.7|13868.7|13890.7|13885.7|13892.2|13887.2|13871.2|13866.2|61
1749808500000|2025-06-13 09:55:00|13891.2|13886.2|13897.7|13892.7|13900.2|13895.2|13886.2|13881.2|116
1749808800000|2025-06-13 10:00:00|13896.8|13891.8|13880.3|13875.3|13899.8|13894.8|13880.3|13875.3|55
1749809100000|2025-06-13 10:05:00|13879.8|13874.8|13878.8|13873.8|13885.3|13880.3|13875.3|13870.3|34
1749809400000|2025-06-13 10:10:00|13879.3|13874.3|13890|13885|13892.8|13887.8|13878.3|13873.3|58
1749809700000|2025-06-13 10:15:00|13889|13884|13882.5|13877.5|13890|13885|13873|13868|43
1749810000000|2025-06-13 10:20:00|13883.5|13878.5|13864.5|13859.5|13886|13881|13861.5|13856.5|49
1749810300000|2025-06-13 10:25:00|13867|13862|13877|13872|13885|13880|13864|13859|43
1749810600000|2025-06-13 10:30:00|13876.8|13871.8|13866.8|13861.8|13881.3|13876.3|13866.8|13861.8|119
1749810900000|2025-06-13 10:35:00|13865.8|13860.8|13854.8|13849.8|13869.3|13864.3|13854.8|13849.8|32
1749811200000|2025-06-13 10:40:00|13856.3|13851.3|13855.3|13850.3|13864.3|13859.3|13855.3|13850.3|41
1749811500000|2025-06-13 10:45:00|13854.8|13849.8|13860.8|13855.8|13863.3|13858.3|13854.8|13849.8|17
1749811800000|2025-06-13 10:50:00|13860.3|13855.3|13869.8|13864.8|13870.3|13865.3|13858.3|13853.3|22
1749812100000|2025-06-13 10:55:00|13869.3|13864.3|13875.8|13870.8|13876.8|13871.8|13864.8|13859.8|54
1749812400000|2025-06-13 11:00:00|13874.4|13869.4|13884.4|13879.4|13884.4|13879.4|13869.4|13864.4|48
1749812700000|2025-06-13 11:05:00|13883.9|13878.9|13895.4|13890.4|13897.4|13892.4|13880.4|13875.4|35
1749813000000|2025-06-13 11:10:00|13895.9|13890.9|13887.4|13882.4|13896.9|13891.9|13885.9|13880.9|21
1749813300000|2025-06-13 11:15:00|13886.9|13881.9|13896.9|13891.9|13896.9|13891.9|13886.9|13881.9|36
1749813600000|2025-06-13 11:20:00|13897|13892|13881|13876|13899.5|13894.5|13877.5|13872.5|135
1749813900000|2025-06-13 11:25:00|13880.5|13875.5|13872|13867|13882|13877|13868|13863|36
1749814200000|2025-06-13 11:30:00|13871.5|13866.5|13881.5|13876.5|13886|13881|13871|13866|29
1749814500000|2025-06-13 11:35:00|13882|13877|13893|13888|13898|13893|13882|13877|27
1749814800000|2025-06-13 11:40:00|13892.8|13887.8|13895.8|13890.8|13899.3|13894.3|13892.8|13887.8|18
1749815100000|2025-06-13 11:45:00|13895.3|13890.3|13915.8|13910.8|13919.8|13914.8|13893.8|13888.8|66
1749815400000|2025-06-13 11:50:00|13914.8|13909.8|13910.8|13905.8|13922.3|13917.3|13909.8|13904.8|90
1749815700000|2025-06-13 11:55:00|13911.3|13906.3|13913.3|13908.3|13917.8|13912.8|13911.3|13906.3|17
1749816000000|2025-06-13 12:00:00|13914.2|13909.2|13908.2|13903.2|13921.7|13916.7|13903.7|13898.7|77
1749816300000|2025-06-13 12:05:00|13908.7|13903.7|13908.2|13903.2|13914.7|13909.7|13901.7|13896.7|21
1749816600000|2025-06-13 12:10:00|13908.3|13903.3|13910.8|13905.8|13915.3|13910.3|13906.3|13901.3|25
1749816900000|2025-06-13 12:15:00|13909.8|13904.8|13908.8|13903.8|13912.8|13907.8|13905.3|13900.3|52
1749817200000|2025-06-13 12:20:00|13907.8|13902.8|13902.8|13897.8|13911.8|13906.8|13899.8|13894.8|60
1749817500000|2025-06-13 12:25:00|13903.3|13898.3|13901.8|13896.8|13906.8|13901.8|13900.3|13895.3|21
1749817800000|2025-06-13 12:30:00|13903.5|13898.5|13906|13901|13914.5|13909.5|13903.5|13898.5|27
1749818100000|2025-06-13 12:35:00|13906.5|13901.5|13898.5|13893.5|13914|13909|13898.5|13893.5|16
1749818400000|2025-06-13 12:40:00|13895.5|13890.5|13893|13888|13898.5|13893.5|13892.5|13887.5|25
1749818700000|2025-06-13 12:45:00|13893.5|13888.5|13880.5|13875.5|13895.5|13890.5|13880|13875|22
1749819000000|2025-06-13 12:50:00|13881.5|13876.5|13879|13874|13888.5|13883.5|13877.5|13872.5|24
1749819300000|2025-06-13 12:55:00|13878.5|13873.5|13879.5|13874.5|13886|13881|13877.5|13872.5|16
1749819600000|2025-06-13 13:00:00|13878.5|13873.5|13872|13867|13879|13874|13868.5|13863.5|32
1749819900000|2025-06-13 13:05:00|13871.5|13866.5|13874.5|13869.5|13876.5|13871.5|13867.5|13862.5|31
1749820200000|2025-06-13 13:10:00|13874.4|13869.4|13871.4|13866.4|13878.4|13873.4|13868.9|13863.9|44
1749820500000|2025-06-13 13:15:00|13870.9|13865.9|13861.4|13856.4|13871.9|13866.9|13860.4|13855.4|20
1749820800000|2025-06-13 13:20:00|13861.7|13856.7|13858.7|13853.7|13861.7|13856.7|13854.7|13849.7|42
1749821100000|2025-06-13 13:25:00|13859.2|13854.2|13859.2|13854.2|13869.7|13864.7|13856.7|13851.7|42
1749821400000|2025-06-13 13:30:00|13859.7|13854.7|13867.7|13862.7|13880.2|13875.2|13858.7|13853.7|96
1749821700000|2025-06-13 13:35:00|13866.7|13861.7|13881.7|13876.7|13884.7|13879.7|13865.7|13860.7|36
1749822000000|2025-06-13 13:40:00|13880.9|13875.9|13877.4|13872.4|13882.9|13877.9|13874.9|13869.9|86
1749822300000|2025-06-13 13:45:00|13877.9|13872.9|13857.9|13852.9|13877.9|13872.9|13851.9|13846.9|119
1749822600000|2025-06-13 13:50:00|13859.4|13854.4|13854.4|13849.4|13871.9|13866.9|13851.9|13846.9|107
1749822900000|2025-06-13 13:55:00|13853.9|13848.9|13851.9|13846.9|13861.4|13856.4|13850.4|13845.4|74
1749823200000|2025-06-13 14:00:00|13851.6|13846.6|13861.1|13856.1|13863.1|13858.1|13851.6|13846.6|90
1749823500000|2025-06-13 14:05:00|13860.1|13855.1|13875.1|13870.1|13875.1|13870.1|13858.1|13853.1|70
1749823800000|2025-06-13 14:10:00|13873.5|13868.5|13892.5|13887.5|13899.5|13894.5|13873|13868|129
1749824100000|2025-06-13 14:15:00|13892|13887|13893.5|13888.5|13900.5|13895.5|13889|13884|33
1749824400000|2025-06-13 14:20:00|13893|13888|13889.5|13884.5|13896.5|13891.5|13878.5|13873.5|113
1749824700000|2025-06-13 14:25:00|13889|13884|13880.5|13875.5|13895.5|13890.5|13878|13873|78
1749825000000|2025-06-13 14:30:00|13880.7|13875.7|13877.7|13872.7|13885.2|13880.2|13868.7|13863.7|134
1749825300000|2025-06-13 14:35:00|13877.2|13872.2|13894.7|13889.7|13894.7|13889.7|13874.7|13869.7|86
1749825600000|2025-06-13 14:40:00|13895.6|13890.6|13889.1|13884.1|13902.6|13897.6|13888.1|13883.1|75
1749825900000|2025-06-13 14:45:00|13889.6|13884.6|13883.1|13878.1|13891.6|13886.6|13877.6|13872.6|49
1749826200000|2025-06-13 14:50:00|13882.8|13877.8|13904.8|13899.8|13905.3|13900.3|13882.3|13877.3|124
1749826500000|2025-06-13 14:55:00|13905.3|13900.3|13903.8|13898.8|13909.3|13904.3|13899.3|13894.3|47
1749826800000|2025-06-13 15:00:00|13902.7|13897.7|13897.2|13892.2|13907.2|13902.2|13894.2|13889.2|52
1749827100000|2025-06-13 15:05:00|13896.2|13891.2|13914.2|13909.2|13915.2|13910.2|13895.7|13890.7|60
1749827400000|2025-06-13 15:10:00|13914.3|13909.3|13906.3|13901.3|13914.3|13909.3|13902.3|13897.3|141
1749827700000|2025-06-13 15:15:00|13907.3|13902.3|13903.3|13898.3|13913.3|13908.3|13899.3|13894.3|76
1749828000000|2025-06-13 15:20:00|13904|13899|13910|13905|13914|13909|13901.5|13896.5|144
1749828300000|2025-06-13 15:25:00|13909.5|13904.5|13906|13901|13910|13905|13901|13896|169
1749828600000|2025-06-13 15:30:00|13905.8|13900.8|13916.8|13909.8|13916.8|13909.8|13903.8|13896.8|284
1749828900000|2025-06-13 15:35:00|13914.8|13907.8|13912.8|13903.8|13923.8|13916.8|13908.8|13901.8|234
1749829200000|2025-06-13 15:40:00|13911.8|13902.8|13912.8|13905.8|13914.8|13907.8|13904.8|13897.8|1522
1749829500000|2025-06-13 15:45:00|13913.8|13906.8|13923.8|13916.8|13924.8|13918.8|13913.8|13906.8|30
1749829800000|2025-06-13 15:50:00|13924.8|13917.8|13935.8|13928.8|13939.8|13932.8|13924.8|13917.8|40
1749830100000|2025-06-13 15:55:00|13936.8|13929.8|13933.8|13927.8|13936.8|13930.8|13929.8|13920.8|19
1749830400000|2025-06-13 16:00:00|13934.8|13926.8|13928.8|13920.8|13934.8|13927.8|13927.8|13920.8|24
1749830700000|2025-06-13 16:05:00|13930.8|13921.8|13935.8|13928.8|13939.8|13931.8|13929.8|13921.8|6
1749831000000|2025-06-13 16:10:00|13936.8|13929.8|13943.8|13935.8|13944.8|13935.8|13935.8|13929.8|3
1749831300000|2025-06-13 16:15:00|13942.8|13934.8|13941.8|13934.8|13945.8|13938.8|13937.8|13930.8|7
1749831600000|2025-06-13 16:20:00|13940.8|13933.8|13940.8|13933.8|13942.8|13935.8|13937.8|13929.8|2
1749831900000|2025-06-13 16:25:00|13941.8|13934.8|13930.8|13923.8|13942.8|13935.8|13929.8|13922.8|3
1749832200000|2025-06-13 16:30:00|13929.8|13922.8|13932.8|13925.8|13936.8|13929.8|13929.8|13922.8|1
1749832500000|2025-06-13 16:35:00|13933.8|13926.8|13927.8|13919.8|13934.8|13927.8|13927.8|13919.8|5
1749832800000|2025-06-13 16:40:00|13928.8|13920.8|13929.8|13922.8|13934.8|13927.8|13927.8|13919.8|6
1749833100000|2025-06-13 16:45:00|13928.8|13921.8|13924.8|13916.8|13929.8|13922.8|13924.8|13916.8|5
1749833400000|2025-06-13 16:50:00|13926.8|13917.8|13935.8|13928.8|13936.8|13929.8|13924.8|13917.8|10
1749833700000|2025-06-13 16:55:00|13934.8|13926.8|13936.8|13928.8|13937.8|13930.8|13931.8|13925.8|8
1749834000000|2025-06-13 17:00:00|13935.8|13927.8|13930.8|13921.8|13937.8|13928.8|13930.8|13920.8|7
1749834300000|2025-06-13 17:05:00|13931.8|13922.8|13932.8|13921.8|13935.8|13928.8|13931.8|13921.8|3
1749834600000|2025-06-13 17:10:00|13931.8|13920.8|13929.8|13917.8|13931.8|13920.8|13920.8|13912.8|16
1749834900000|2025-06-13 17:15:00|13927.3|13915.3|13923.8|13911.8|13927.3|13915.3|13923.8|13911.8|2
1749835200000|2025-06-13 17:20:00|13924.3|13912.3|13925.8|13916.8|13932.8|13921.8|13923.8|13912.3|13
1749835500000|2025-06-13 17:25:00|13924.8|13914.8|13919.8|13910.8|13924.8|13916.8|13919.8|13909.8|5
1749835800000|2025-06-13 17:30:00|13920.8|13911.8|13922.8|13912.8|13925.8|13916.8|13919.8|13911.8|6
1749836100000|2025-06-13 17:35:00|13921.8|13908.8|13920.8|13908.8|13921.8|13908.8|13919.8|13908.8|0
1749836400000|2025-06-13 17:40:00|13923.8|13909.8|13918.8|13909.8|13924.8|13916.8|13915.8|13905.8|6
1749836700000|2025-06-13 17:45:00|13921.8|13912.8|13916.8|13907.8|13924.8|13915.8|13915.8|13906.8|9
1749837000000|2025-06-13 17:50:00|13918.8|13908.8|13923.8|13913.8|13926.8|13917.8|13916.8|13908.8|6
1749837300000|2025-06-13 17:55:00|13923.3|13911.3|13922.7|13910.7|13924.3|13914.8|13919.8|13910.7|4
1749837600000|2025-06-13 18:00:00|13922.8|13910.8|13915.2|13903.2|13927.2|13915.2|13911.9|13899.9|0
1749837900000|2025-06-13 18:05:00|13916.2|13904.2|13911.9|13899.9|13920.6|13908.6|13909.7|13897.7|0
1749838200000|2025-06-13 18:10:00|13912|13900|13907.6|13895.6|13916.2|13904.2|13907.6|13895.6|0
1749838500000|2025-06-13 18:15:00|13907.7|13895.7|13909.6|13897.6|13909.7|13897.7|13896.8|13884.8|0
1749838800000|2025-06-13 18:20:00|13909.7|13897.7|13907.3|13895.3|13911.7|13899.7|13905|13893|0
1749839100000|2025-06-13 18:25:00|13907.2|13895.2|13892.2|13880.2|13909.4|13897.4|13890.1|13878.1|0
1749839400000|2025-06-13 18:30:00|13890.2|13878.2|13871.5|13859.5|13892.4|13880.4|13865|13853|0
1749839700000|2025-06-13 18:35:00|13871.4|13859.4|13864.9|13852.9|13873.6|13861.6|13860.5|13848.5|0
1749840000000|2025-06-13 18:40:00|13864.8|13852.8|13867.1|13855.1|13871.5|13859.5|13860.6|13848.6|0
1749840300000|2025-06-13 18:45:00|13867.2|13855.2|13871.2|13859.2|13878.8|13866.8|13867.2|13855.2|0
1749840600000|2025-06-13 18:50:00|13871.3|13859.3|13884|13872|13886.1|13874.1|13871.1|13859.1|0
1749840900000|2025-06-13 18:55:00|13883.9|13871.9|13886.1|13874.1|13886.3|13874.3|13877.5|13865.5|0
1749841200000|2025-06-13 19:00:00|13886|13874|13883.9|13871.9|13890.4|13878.4|13877.3|13865.3|0
1749841500000|2025-06-13 19:05:00|13883.8|13871.8|13892.5|13880.5|13892.6|13880.6|13881.7|13869.7|0
1749841800000|2025-06-13 19:10:00|13890.5|13878.5|13890.4|13878.4|13892.7|13880.7|13883.9|13871.9|0
1749842100000|2025-06-13 19:15:00|13890.5|13878.5|13885.9|13873.9|13890.6|13878.6|13883.8|13871.8|0
1749842400000|2025-06-13 19:20:00|13886|13874|13879.5|13867.5|13890.3|13878.3|13879.5|13867.5|0
1749842700000|2025-06-13 19:25:00|13879.6|13867.6|13875.3|13863.3|13881.6|13869.6|13875.1|13863.1|0
1749843000000|2025-06-13 19:30:00|13877.4|13865.4|13877.3|13865.3|13885.9|13873.9|13873|13861|0
1749843300000|2025-06-13 19:35:00|13877.2|13865.2|13883.8|13871.8|13888.2|13876.2|13877.2|13865.2|0
1749843600000|2025-06-13 19:40:00|13883.7|13871.7|13875.1|13863.1|13888.1|13876.1|13873.1|13861.1|0
1749843900000|2025-06-13 19:45:00|13875.2|13863.2|13881.5|13869.5|13885.9|13873.9|13870.6|13858.6|0
1749844200000|2025-06-13 19:50:00|13883.5|13871.5|13877.1|13865.1|13883.8|13871.8|13872.9|13860.9|0
1749844500000|2025-06-13 19:55:00|13875.1|13863.1|13892|13880|13896.1|13884.1|13875|13863|0
1749844800000|2025-06-13 20:00:00|13892.1|13880.1|13897.2|13885.2|13906.3|13894.3|13892.1|13880.1|0
1749845100000|2025-06-13 20:05:00|13896.1|13884.1|13898.9|13886.9|13901.8|13889.8|13889.6|13877.6|0
1749845400000|2025-06-13 20:10:00|13899.5|13887.5|13911.9|13899.9|13912.6|13900.6|13897.8|13885.8|0
1749845700000|2025-06-13 20:15:00|13912|13900|13907.9|13895.9|13913|13901|13903.7|13891.7|0
1749846000000|2025-06-13 20:20:00|13907.3|13895.3|13901.2|13889.2|13910|13898|13899.5|13887.5|0
1749846300000|2025-06-13 20:25:00|13901.3|13889.3|13901|13889|13904.6|13892.6|13898.9|13886.9|0
1749846600000|2025-06-13 20:30:00|13901.6|13889.6|13901.2|13889.2|13904.6|13892.6|13899.7|13887.7|0
1749846900000|2025-06-13 20:35:00|13900.6|13888.6|13904.1|13892.1|13909.6|13897.6|13899.1|13887.1|0
1749847200000|2025-06-13 20:40:00|13903.5|13891.5|13902.5|13890.5|13905|13893|13900.4|13888.4|0
1749847500000|2025-06-13 20:45:00|13903.1|13891.1|13899.3|13887.3|13904.1|13892.1|13898.2|13886.2|0
1749847800000|2025-06-13 20:50:00|13898.7|13886.7|13898.2|13886.2|13901|13889|13897.2|13885.2|0
1749848100000|2025-06-13 20:55:00|13897.6|13885.6|13891.9|13879.9|13898.2|13886.2|13888.3|13876.3|0
1750024800000|2025-06-15 22:00:00|13831.7|13819.7|13863.1|13851.1|13884.4|13872.4|13831.7|13819.7|0
1750025100000|2025-06-15 22:05:00|13862.9|13850.9|13851.6|13839.6|13872.4|13860.4|13850.9|13838.9|0
1750025400000|2025-06-15 22:10:00|13851.8|13839.8|13869.9|13857.9|13871.8|13859.8|13841.9|13829.9|0
1750025700000|2025-06-15 22:15:00|13870.1|13858.1|13867.6|13855.6|13876.6|13864.6|13864.4|13852.4|0
1750026000000|2025-06-15 22:20:00|13867.4|13855.4|13874.3|13862.3|13877.7|13865.7|13863.1|13851.1|0
1750026300000|2025-06-15 22:25:00|13874.1|13862.1|13873.9|13861.9|13879.1|13867.1|13868.8|13856.8|0
1750026600000|2025-06-15 22:30:00|13874.3|13862.3|13880.7|13868.7|13881.9|13869.9|13874.3|13862.3|0
1750026900000|2025-06-15 22:35:00|13880.6|13868.6|13875.4|13863.4|13880.6|13868.6|13873.5|13861.5|0
1750027200000|2025-06-15 22:40:00|13875.6|13863.6|13891.2|13879.2|13899.6|13887.6|13873.3|13861.3|0
1750027500000|2025-06-15 22:45:00|13891.8|13879.8|13891|13879|13895.6|13883.6|13885.1|13873.1|0
1750027800000|2025-06-15 22:50:00|13891.2|13879.2|13883.6|13871.6|13891.6|13879.6|13882.6|13870.6|0
1750028100000|2025-06-15 22:55:00|13884.1|13872.1|13882.8|13870.8|13886|13874|13879.8|13867.8|0
1750028400000|2025-06-15 23:00:00|13882.4|13870.4|13874.4|13862.4|13882.6|13870.6|13872.9|13860.9|0
1750028700000|2025-06-15 23:05:00|13874.2|13862.2|13888.1|13876.1|13890.4|13878.4|13873.9|13861.9|0
1750029000000|2025-06-15 23:10:00|13888.3|13876.3|13874|13862|13888.7|13876.7|13868.7|13856.7|0
1750029300000|2025-06-15 23:15:00|13873.9|13861.9|13884.3|13872.3|13887|13875|13865.3|13853.3|0
1750029600000|2025-06-15 23:20:00|13884.7|13872.7|13874.8|13862.8|13886.2|13874.2|13870.4|13858.4|0
1750029900000|2025-06-15 23:25:00|13874.6|13862.6|13876.7|13864.7|13880.9|13868.9|13874.2|13862.2|0
1750030200000|2025-06-15 23:30:00|13876.5|13864.5|13887.2|13875.2|13888.1|13876.1|13872.5|13860.5|0
1750030500000|2025-06-15 23:35:00|13887.4|13875.4|13895.6|13883.6|13902.2|13890.2|13886.8|13874.8|0
1750030800000|2025-06-15 23:40:00|13895.4|13883.4|13903|13891|13908.9|13896.9|13892.9|13880.9|0
1750031100000|2025-06-15 23:45:00|13903.2|13891.2|13900.9|13888.9|13903.4|13891.4|13898.6|13886.6|0
1750031400000|2025-06-15 23:50:00|13901.1|13889.1|13898.3|13886.3|13902.7|13890.7|13896.2|13884.2|0
1750031700000|2025-06-15 23:55:00|13898.1|13886.1|13902.9|13890.9|13905.4|13893.4|13898.1|13886.1|0
1750032000000|2025-06-16 00:00:00|13902.8|13890.8|13909.5|13897.5|13910.2|13898.2|13901.4|13889.4|0
1750032300000|2025-06-16 00:05:00|13909.3|13897.3|13909.5|13897.5|13909.5|13897.5|13902.6|13890.6|0
1750032600000|2025-06-16 00:10:00|13909.8|13897.8|13914.4|13902.4|13915.4|13903.4|13903.9|13891.9|0
1750032900000|2025-06-16 00:15:00|13914.6|13902.6|13886.8|13874.8|13915.4|13903.4|13885.8|13873.8|0
1750033200000|2025-06-16 00:20:00|13888.9|13876.9|13891.2|13879.2|13895.4|13883.4|13884.8|13872.8|0
1750033500000|2025-06-16 00:25:00|13890.2|13878.2|13889|13877|13895.3|13883.3|13886.9|13874.9|0
1750033800000|2025-06-16 00:30:00|13888.9|13876.9|13897.5|13885.5|13897.5|13885.5|13884.8|13872.8|0
1750034100000|2025-06-16 00:35:00|13895.4|13883.4|13890.1|13878.1|13895.4|13883.4|13889|13877|0
1750034400000|2025-06-16 00:40:00|13889|13877|13891.3|13879.3|13893.3|13881.3|13889|13877|0
1750034700000|2025-06-16 00:45:00|13891.2|13879.2|13885|13873|13891.2|13879.2|13885|13873|0
1750035000000|2025-06-16 00:50:00|13887.1|13875.1|13886|13874|13889.3|13877.3|13885|13873|0
1750035300000|2025-06-16 00:55:00|13885|13873|13887.2|13875.2|13889.3|13877.3|13885|13873|0
1750035600000|2025-06-16 01:00:00|13886.2|13874.2|13885.2|13873.2|13888.3|13876.3|13885.2|13873.2|0
1750035900000|2025-06-16 01:05:00|13885.3|13873.3|13885.2|13873.2|13887.3|13875.3|13880.9|13868.9|0
1750036200000|2025-06-16 01:10:00|13887.3|13875.3|13883|13871|13887.4|13875.4|13883|13871|0
1750036500000|2025-06-16 01:15:00|13884|13872|13875.9|13863.9|13885.2|13873.2|13874.8|13862.8|0
1750036800000|2025-06-16 01:20:00|13876.9|13864.9|13878.9|13866.9|13882.1|13870.1|13874.7|13862.7|0
1750037100000|2025-06-16 01:25:00|13878.8|13866.8|13874.8|13862.8|13879|13867|13874.8|13862.8|0
1750037400000|2025-06-16 01:30:00|13878.9|13866.9|13884.1|13872.1|13887.2|13875.2|13878.9|13866.9|0
1750037700000|2025-06-16 01:35:00|13885.1|13873.1|13883|13871|13885.1|13873.1|13883|13871|0
1750038000000|2025-06-16 01:40:00|13883.1|13871.1|13881|13869|13884.1|13872.1|13881|13869|0
1750038300000|2025-06-16 01:45:00|13881.1|13869.1|13877|13865|13881.1|13869.1|13874.9|13862.9|0
1750038600000|2025-06-16 01:50:00|13876.9|13864.9|13878.9|13866.9|13879.1|13867.1|13876.9|13864.9|0
1750038900000|2025-06-16 01:55:00|13879|13867|13877|13865|13881.2|13869.2|13875|13863|0
1750039200000|2025-06-16 02:00:00|13876.9|13864.9|13882|13870|13883.1|13871.1|13876.9|13864.9|0
1750039500000|2025-06-16 02:05:00|13883|13871|13883.2|13871.2|13886.2|13874.2|13878.9|13866.9|0
1750039800000|2025-06-16 02:10:00|13883.1|13871.1|13887.3|13875.3|13887.3|13875.3|13881|13869|0
1750040100000|2025-06-16 02:15:00|13887.4|13875.4|13891.6|13879.6|13892.7|13880.7|13887.3|13875.3|0
1750040400000|2025-06-16 02:20:00|13893.6|13881.6|13895.6|13883.6|13899.8|13887.8|13893.6|13881.6|0
1750040700000|2025-06-16 02:25:00|13893.5|13881.5|13895.5|13883.5|13896.6|13884.6|13893.5|13881.5|0
1750041000000|2025-06-16 02:30:00|13896.5|13884.5|13897.6|13885.6|13897.6|13885.6|13893.5|13881.5|0
1750041300000|2025-06-16 02:35:00|13897.7|13885.7|13899.7|13887.7|13899.7|13887.7|13897.6|13885.6|0
1750041600000|2025-06-16 02:40:00|13899.8|13887.8|13899.7|13887.7|13901.8|13889.8|13897.7|13885.7|0
1750041900000|2025-06-16 02:45:00|13900.7|13888.7|13899.7|13887.7|13901.8|13889.8|13899.7|13887.7|0
1750042200000|2025-06-16 02:50:00|13899.6|13887.6|13897.6|13885.6|13899.6|13887.6|13895.5|13883.5|0
1750042500000|2025-06-16 02:55:00|13897.7|13885.7|13897.6|13885.6|13897.7|13885.7|13897.6|13885.6|0
1750042800000|2025-06-16 03:00:00|13898.6|13886.6|13897.6|13885.6|13901.7|13889.7|13897.6|13885.6|0
1750043100000|2025-06-16 03:05:00|13899.6|13887.6|13897.6|13885.6|13899.7|13887.7|13895.5|13883.5|0
1750043400000|2025-06-16 03:10:00|13896.6|13884.6|13896.6|13884.6|13897.6|13885.6|13896.6|13884.6|0
1750043700000|2025-06-16 03:15:00|13897.6|13885.6|13895.5|13883.5|13897.6|13885.6|13895.5|13883.5|0
1750044000000|2025-06-16 03:20:00|13896.6|13884.6|13895.5|13883.5|13896.6|13884.6|13895.5|13883.5|0
1750044300000|2025-06-16 03:25:00|13895.6|13883.6|13891.3|13879.3|13897.6|13885.6|13891.3|13879.3|0
1750044600000|2025-06-16 03:30:00|13891.2|13879.2|13891.3|13879.3|13893.3|13881.3|13891.2|13879.2|0
1750044900000|2025-06-16 03:35:00|13891.2|13879.2|13887.1|13875.1|13893.3|13881.3|13887.1|13875.1|0
1750045200000|2025-06-16 03:40:00|13887|13875|13889.1|13877.1|13889.2|13877.2|13887|13875|0
1750045500000|2025-06-16 03:45:00|13889.2|13877.2|13887.1|13875.1|13889.2|13877.2|13887|13875|0
1750045800000|2025-06-16 03:50:00|13889.2|13877.2|13889.1|13877.1|13889.2|13877.2|13888.1|13876.1|0
1750046100000|2025-06-16 03:55:00|13889.2|13877.2|13887.1|13875.1|13889.2|13877.2|13887.1|13875.1|0
1750046400000|2025-06-16 04:00:00|13887|13875|13891.3|13879.3|13891.3|13879.3|13887|13875|0
1750046700000|2025-06-16 04:05:00|13893.4|13881.4|13891.3|13879.3|13893.4|13881.4|13891.3|13879.3|0
1750047000000|2025-06-16 04:10:00|13893.4|13881.4|13891.3|13879.3|13893.4|13881.4|13891.3|13879.3|0
1750047300000|2025-06-16 04:15:00|13889.2|13877.2|13891.3|13879.3|13891.3|13879.3|13889.2|13877.2|0
1750047600000|2025-06-16 04:20:00|13891.4|13879.4|13881|13869|13891.4|13879.4|13881|13869|0
1750047900000|2025-06-16 04:25:00|13879|13867|13885.1|13873.1|13885.2|13873.2|13879|13867|0
1750048200000|2025-06-16 04:30:00|13885|13873|13882.9|13870.9|13887.2|13875.2|13882.9|13870.9|0
1750048500000|2025-06-16 04:35:00|13884.9|13872.9|13885.1|13873.1|13885.1|13873.1|13882.9|13870.9|0
1750048800000|2025-06-16 04:40:00|13883.1|13871.1|13879.9|13867.9|13887.1|13875.1|13877.9|13865.9|0
1750049100000|2025-06-16 04:45:00|13878.9|13866.9|13876.9|13864.9|13881|13869|13876.8|13864.8|0
1750049400000|2025-06-16 04:50:00|13874.8|13862.8|13874.9|13862.9|13875.9|13863.9|13874.8|13862.8|0
1750049700000|2025-06-16 04:55:00|13874.8|13862.8|13879|13867|13879|13867|13874.8|13862.8|0
1750050000000|2025-06-16 05:00:00|13881|13869|13881|13869|13883.2|13871.2|13881|13869|0
1750050300000|2025-06-16 05:05:00|13881.1|13869.1|13888.3|13876.3|13889.3|13877.3|13878.9|13866.9|0
1750050600000|2025-06-16 05:10:00|13887.3|13875.3|13888.4|13876.4|13889.4|13877.4|13885.2|13873.2|0
1750050900000|2025-06-16 05:15:00|13889.4|13877.4|13891.5|13879.5|13893.6|13881.6|13889.4|13877.4|0
1750051200000|2025-06-16 05:20:00|13891.6|13879.6|13895.8|13883.8|13895.8|13883.8|13891.5|13879.5|0
1750051500000|2025-06-16 05:25:00|13896.8|13884.8|13897.8|13885.8|13899.9|13887.9|13895.8|13883.8|0
1750051800000|2025-06-16 05:30:00|13895.8|13883.8|13897.8|13885.8|13899.9|13887.9|13895.7|13883.7|0
1750052100000|2025-06-16 05:35:00|13899.9|13887.9|13912.2|13900.2|13916.4|13904.4|13899.9|13887.9|0
1750052400000|2025-06-16 05:40:00|13912.3|13900.3|13909.1|13897.1|13914.4|13902.4|13906|13894|0
1750052700000|2025-06-16 05:45:00|13908.1|13896.1|13901.9|13889.9|13908.1|13896.1|13901.7|13889.7|0
1750053000000|2025-06-16 05:50:00|13901.8|13889.8|13906|13894|13906|13894|13901.7|13889.7|0
1750053300000|2025-06-16 05:55:00|13905.9|13893.9|13903.9|13891.9|13908|13896|13901.9|13889.9|0
1750053600000|2025-06-16 06:00:00|13905.9|13893.9|13931.7|13926.7|13934.7|13929.7|13905.9|13893.9|31
1750053900000|2025-06-16 06:05:00|13931.2|13926.2|13942.7|13937.7|13943.2|13938.2|13927.7|13922.7|18
1750054200000|2025-06-16 06:10:00|13943.2|13938.2|13956.7|13951.7|13956.7|13951.7|13942.2|13937.2|12
1750054500000|2025-06-16 06:15:00|13956.2|13951.2|13956.7|13951.7|13962.7|13957.7|13949.7|13944.7|20
1750054800000|2025-06-16 06:20:00|13958.2|13953.2|13964.7|13959.7|13969.7|13964.7|13952.7|13947.7|28
1750055100000|2025-06-16 06:25:00|13964.2|13959.2|13962.2|13957.2|13964.7|13959.7|13958.7|13953.7|3
1750055400000|2025-06-16 06:30:00|13962.7|13957.7|13961.2|13956.2|13966.2|13961.2|13959.2|13954.2|2
1750055700000|2025-06-16 06:35:00|13961.7|13956.7|13962.2|13957.2|13964.7|13959.7|13961.7|13956.7|1
1750056000000|2025-06-16 06:40:00|13960.7|13955.7|13973.2|13968.2|13974.2|13969.2|13959.7|13954.7|9
1750056300000|2025-06-16 06:45:00|13973.7|13968.7|13973.7|13968.7|13974.7|13969.7|13967.7|13962.7|3
1750056600000|2025-06-16 06:50:00|13971.2|13966.2|13971.2|13966.2|13981.7|13976.7|13971.2|13966.2|14
1750056900000|2025-06-16 06:55:00|13971.7|13966.7|13935.2|13930.2|13973.7|13968.7|13935.2|13930.2|94
1750057200000|2025-06-16 07:00:00|13929.7|13924.7|13985.2|13980.2|13996.2|13991.2|13929.7|13924.7|514
1750057500000|2025-06-16 07:05:00|13983.7|13978.7|13982.7|13977.7|13998.2|13993.2|13973.2|13968.2|255
1750057800000|2025-06-16 07:10:00|13983.7|13978.7|13998.2|13993.2|14001.7|13996.7|13983.7|13978.7|188
1750058100000|2025-06-16 07:15:00|13997.7|13992.7|14007.7|14002.7|14015.2|14010.2|13993.7|13988.7|190
1750058400000|2025-06-16 07:20:00|14007.6|14002.6|13999.6|13994.6|14022.1|14017.1|13999.6|13994.6|163
1750058700000|2025-06-16 07:25:00|13999.1|13994.1|14005.1|14000.1|14009.6|14004.6|13988.6|13983.6|175
1750059000000|2025-06-16 07:30:00|14006.8|14001.8|14012.8|14007.8|14028.8|14023.8|14006.8|14001.8|167
1750059300000|2025-06-16 07:35:00|14011.3|14006.3|14017.3|14012.3|14020.3|14015.3|14002.8|13997.8|148
1750059600000|2025-06-16 07:40:00|14015.4|14010.4|14016.4|14011.4|14024.4|14019.4|14006.4|14001.4|108
1750059900000|2025-06-16 07:45:00|14015.9|14010.9|14010.4|14005.4|14018.4|14013.4|14003.4|13998.4|124
1750060200000|2025-06-16 07:50:00|14010.8|14005.8|14016.8|14011.8|14024.8|14019.8|14007.3|14002.3|209
1750060500000|2025-06-16 07:55:00|14017.3|14012.3|14032.8|14027.8|14034.3|14029.3|14017.3|14012.3|131
1750060800000|2025-06-16 08:00:00|14032.2|14027.2|14035.2|14030.2|14042.2|14037.2|14029.2|14024.2|163
1750061100000|2025-06-16 08:05:00|14035.7|14030.7|14031.2|14026.2|14037.2|14032.2|14026.2|14021.2|156
1750061400000|2025-06-16 08:10:00|14031.3|14026.3|14032.3|14027.3|14037.3|14032.3|14022.8|14017.8|92
1750061700000|2025-06-16 08:15:00|14033.3|14028.3|14039.3|14034.3|14046.8|14041.8|14032.8|14027.8|131
1750062000000|2025-06-16 08:20:00|14038.5|14033.5|14040.5|14035.5|14041.5|14036.5|14029.5|14024.5|132
1750062300000|2025-06-16 08:25:00|14040|14035|14040.5|14035.5|14044.5|14039.5|14037.5|14032.5|238
1750062600000|2025-06-16 08:30:00|14041.1|14036.1|14042.1|14037.1|14043.1|14038.1|14033.1|14028.1|214
1750062900000|2025-06-16 08:35:00|14041.6|14036.6|14041.1|14036.1|14047.6|14042.6|14031.6|14026.6|141
1750063200000|2025-06-16 08:40:00|14042.1|14037.1|14043.1|14038.1|14045.6|14040.6|14036.1|14031.1|371
1750063500000|2025-06-16 08:45:00|14044.1|14039.1|14054.1|14049.1|14058.6|14053.6|14044.1|14039.1|131
1750063800000|2025-06-16 08:50:00|14052.5|14047.5|14060.5|14055.5|14062.5|14057.5|14052.5|14047.5|127
1750064100000|2025-06-16 08:55:00|14061|14056|14058.5|14053.5|14066|14061|14057.5|14052.5|160
1750064400000|2025-06-16 09:00:00|14059.1|14054.1|14049.1|14044.1|14067.1|14062.1|14048.1|14043.1|107
1750064700000|2025-06-16 09:05:00|14049.6|14044.6|14031.1|14026.1|14051.1|14046.1|14031.1|14026.1|209
1750065000000|2025-06-16 09:10:00|14031.9|14026.9|14027.9|14022.9|14038.9|14033.9|14025.9|14020.9|1452
1750065300000|2025-06-16 09:15:00|14028.4|14023.4|14032.9|14027.9|14036.4|14031.4|14026.9|14021.9|587
1750065600000|2025-06-16 09:20:00|14033|14028|14030|14025|14033.5|14028.5|14026.5|14021.5|94
1750065900000|2025-06-16 09:25:00|14030.5|14025.5|14030|14025|14041|14036|14028|14023|106
1750066200000|2025-06-16 09:30:00|14030.2|14025.2|14020.2|14015.2|14034.2|14029.2|14019.7|14014.7|162
1750066500000|2025-06-16 09:35:00|14020.7|14015.7|14026.2|14021.2|14027.2|14022.2|14011.7|14006.7|151
1750066800000|2025-06-16 09:40:00|14027.3|14022.3|14019.3|14014.3|14027.3|14022.3|14018.8|14013.8|410
1750067100000|2025-06-16 09:45:00|14018.8|14013.8|14014.3|14009.3|14024.3|14019.3|14009.3|14004.3|151
1750067400000|2025-06-16 09:50:00|14012.8|14007.8|14022.8|14017.8|14026.8|14021.8|14012.3|14007.3|109
1750067700000|2025-06-16 09:55:00|14023.3|14018.3|14017.8|14012.8|14023.8|14018.8|14017.8|14012.8|88
1750068000000|2025-06-16 10:00:00|14018|14013|14019.5|14014.5|14028|14023|14016|14011|88
1750068300000|2025-06-16 10:05:00|14020|14015|14030|14025|14031|14026|14020|14015|77
1750068600000|2025-06-16 10:10:00|14030.1|14025.1|14032.1|14027.1|14035.1|14030.1|14028.1|14023.1|137
1750068900000|2025-06-16 10:15:00|14032.6|14027.6|14043.1|14038.1|14045.6|14040.6|14032.6|14027.6|62
1750069200000|2025-06-16 10:20:00|14041.4|14036.4|14038.4|14033.4|14043.4|14038.4|14033.4|14028.4|58
1750069500000|2025-06-16 10:25:00|14037.9|14032.9|14038.4|14033.4|14039.9|14034.9|14034.9|14029.9|70
1750069800000|2025-06-16 10:30:00|14039.6|14034.6|14050.6|14045.6|14050.6|14045.6|14038.1|14033.1|78
1750070100000|2025-06-16 10:35:00|14050.1|14045.1|14047.6|14042.6|14052.6|14047.6|14045.6|14040.6|97
1750070400000|2025-06-16 10:40:00|14046.6|14041.6|14056.2|14051.2|14056.2|14051.2|14041.1|14036.1|143
1750070700000|2025-06-16 10:45:00|14055.7|14050.7|14056.2|14051.2|14057.2|14052.2|14051.7|14046.7|68
1750071000000|2025-06-16 10:50:00|14055|14050|14057|14052|14060|14055|14054|14049|121
1750071300000|2025-06-16 10:55:00|14057.5|14052.5|14068|14063|14068|14063|14056.5|14051.5|73
1750071600000|2025-06-16 11:00:00|14068.3|14063.3|14060.3|14055.3|14068.3|14063.3|14056.3|14051.3|111
1750071900000|2025-06-16 11:05:00|14060.8|14055.8|14051.3|14046.3|14061.3|14056.3|14048.8|14043.8|65
1750072200000|2025-06-16 11:10:00|14053|14048|14055|14050|14056.5|14051.5|14052|14047|66
1750072500000|2025-06-16 11:15:00|14055.5|14050.5|14055|14050|14062|14057|14051|14046|165
1750072800000|2025-06-16 11:20:00|14054.1|14049.1|14063.6|14058.6|14064.1|14059.1|14051.1|14046.1|131
1750073100000|2025-06-16 11:25:00|14062.6|14057.6|14060.1|14055.1|14063.1|14058.1|14055.1|14050.1|69
1750073400000|2025-06-16 11:30:00|14061.1|14056.1|14068.1|14063.1|14071.1|14066.1|14058.6|14053.6|73
1750073700000|2025-06-16 11:35:00|14068.6|14063.6|14068.6|14063.6|14072.1|14067.1|14066.1|14061.1|170
1750074000000|2025-06-16 11:40:00|14067.4|14062.4|14067.9|14062.9|14070.4|14065.4|14065.9|14060.9|81
1750074300000|2025-06-16 11:45:00|14067.4|14062.4|14067.4|14062.4|14070.9|14065.9|14062.9|14057.9|85
1750074600000|2025-06-16 11:50:00|14068.7|14063.7|14069.2|14064.2|14073.2|14068.2|14065.2|14060.2|57
1750074900000|2025-06-16 11:55:00|14069.7|14064.7|14069.2|14064.2|14071.2|14066.2|14067.7|14062.7|575
1750075200000|2025-06-16 12:00:00|14067.9|14062.9|14064.9|14059.9|14071.9|14066.9|14063.4|14058.4|62
1750075500000|2025-06-16 12:05:00|14064.4|14059.4|14065.4|14060.4|14068.4|14063.4|14060.9|14055.9|505
1750075800000|2025-06-16 12:10:00|14066|14061|14070.5|14065.5|14070.5|14065.5|14066|14061|119
1750076100000|2025-06-16 12:15:00|14071|14066|14075.5|14070.5|14075.5|14070.5|14069.5|14064.5|95
1750076400000|2025-06-16 12:20:00|14074.4|14069.4|14081.4|14076.4|14083.4|14078.4|14074.4|14069.4|71
1750076700000|2025-06-16 12:25:00|14081.9|14076.9|14079.9|14074.9|14081.9|14076.9|14074.4|14069.4|426
1750077000000|2025-06-16 12:30:00|14080.3|14075.3|14076.8|14071.8|14083.8|14078.8|14069.8|14064.8|101
1750077300000|2025-06-16 12:35:00|14077.8|14072.8|14078.8|14073.8|14081.8|14076.8|14073.8|14068.8|93
1750077600000|2025-06-16 12:40:00|14079.3|14074.3|14075.8|14070.8|14081.3|14076.3|14073.8|14068.8|68
1750077900000|2025-06-16 12:45:00|14075.3|14070.3|14081.8|14076.8|14083.8|14078.8|14072.8|14067.8|77
1750078200000|2025-06-16 12:50:00|14082.7|14077.7|14079.7|14074.7|14085.7|14080.7|14078.2|14073.2|166
1750078500000|2025-06-16 12:55:00|14079.2|14074.2|14076.7|14071.7|14080.2|14075.2|14073.7|14068.7|88
1750078800000|2025-06-16 13:00:00|14077.9|14072.9|14071.9|14066.9|14078.9|14073.9|14067.9|14062.9|100
1750079100000|2025-06-16 13:05:00|14072.4|14067.4|14069.9|14064.9|14073.9|14068.9|14065.9|14060.9|92
1750079400000|2025-06-16 13:10:00|14070.1|14065.1|14064.1|14059.1|14071.1|14066.1|14060.6|14055.6|79
1750079700000|2025-06-16 13:15:00|14063.6|14058.6|14065.1|14060.1|14066.6|14061.6|14057.6|14052.6|108
1750080000000|2025-06-16 13:20:00|14063.9|14058.9|14061.9|14056.9|14064.9|14059.9|14057.4|14052.4|46
1750080300000|2025-06-16 13:25:00|14061.4|14056.4|14058.9|14053.9|14061.9|14056.9|14055.9|14050.9|83
1750080600000|2025-06-16 13:30:00|14058.1|14053.1|14061.1|14056.1|14066.1|14061.1|14049.6|14044.6|147
1750080900000|2025-06-16 13:35:00|14060.6|14055.6|14048.1|14043.1|14060.6|14055.6|14046.1|14041.1|102
1750081200000|2025-06-16 13:40:00|14048.8|14043.8|14044.8|14039.8|14048.8|14043.8|14036.8|14031.8|100
1750081500000|2025-06-16 13:45:00|14045.3|14040.3|14059.8|14054.8|14063.3|14058.3|14044.8|14039.8|184
1750081800000|2025-06-16 13:50:00|14059|14054|14064|14059|14069.5|14064.5|14050|14045|237
1750082100000|2025-06-16 13:55:00|14064.5|14059.5|14091.5|14086.5|14093|14088|14060|14055|164
1750082400000|2025-06-16 14:00:00|14090.6|14085.6|14085.1|14080.1|14100.1|14095.1|14081.6|14076.6|672
1750082700000|2025-06-16 14:05:00|14084.6|14079.6|14084.6|14079.6|14088.6|14083.6|14079.6|14074.6|372
1750083000000|2025-06-16 14:10:00|14085.3|14080.3|14086.8|14081.8|14089.3|14084.3|14084.3|14079.3|172
1750083300000|2025-06-16 14:15:00|14086.3|14081.3|14098.3|14093.3|14100.8|14095.8|14083.3|14078.3|368
1750083600000|2025-06-16 14:20:00|14098|14093|14099.5|14094.5|14102|14097|14095|14090|80
1750083900000|2025-06-16 14:25:00|14099|14094|14101|14096|14104.5|14099.5|14094|14089|132
1750084200000|2025-06-16 14:30:00|14101.5|14096.5|14105|14100|14109.5|14104.5|14098.5|14093.5|186
1750084500000|2025-06-16 14:35:00|14105.5|14100.5|14110|14105|14111|14106|14097.5|14092.5|209
1750084800000|2025-06-16 14:40:00|14110.7|14105.7|14125.7|14120.7|14126.2|14121.2|14108.7|14103.7|173
1750085100000|2025-06-16 14:45:00|14125.2|14120.2|14128.7|14123.7|14133.7|14128.7|14123.7|14118.7|131
1750085400000|2025-06-16 14:50:00|14128.1|14123.1|14125.1|14120.1|14128.1|14123.1|14117.6|14112.6|133
1750085700000|2025-06-16 14:55:00|14124.6|14119.6|14129.1|14124.1|14129.1|14124.1|14118.1|14113.1|1145
1750086000000|2025-06-16 15:00:00|14128.7|14123.7|14127.7|14122.7|14136.7|14131.7|14124.7|14119.7|536
1750086300000|2025-06-16 15:05:00|14127.2|14122.2|14121.2|14116.2|14130.7|14125.7|14119.7|14114.7|154
1750086600000|2025-06-16 15:10:00|14122.2|14117.2|14126.2|14121.2|14126.7|14121.7|14120.7|14115.7|161
1750086900000|2025-06-16 15:15:00|14126.7|14121.7|14119.2|14114.2|14127.2|14122.2|14118.7|14113.7|141
1750087200000|2025-06-16 15:20:00|14120.4|14115.4|14124.9|14119.9|14125.9|14120.9|14116.4|14111.4|636
1750087500000|2025-06-16 15:25:00|14125.4|14120.4|14111.9|14106.9|14127.9|14122.9|14107.4|14102.4|549
1750087800000|2025-06-16 15:30:00|14094.3|14087.3|14094.3|14087.3|14098.3|14092.3|14086.3|14080.3|522
1750088100000|2025-06-16 15:35:00|14095.3|14088.3|14105.3|14099.3|14108.3|14101.3|14093.3|14086.3|174
1750088400000|2025-06-16 15:40:00|14106.3|14100.3|14102.3|14095.3|14108.3|14102.3|14100.3|14093.3|64
1750088700000|2025-06-16 15:45:00|14101.3|14094.3|14099.3|14092.3|14105.3|14098.3|14098.3|14092.3|9
1750089000000|2025-06-16 15:50:00|14098.3|14091.3|14099.3|14093.3|14103.3|14096.3|14097.3|14090.3|14
1750089300000|2025-06-16 15:55:00|14100.3|14092.3|14092.3|14085.3|14100.3|14093.3|14091.3|14083.3|24
1750089600000|2025-06-16 16:00:00|14091.3|14086.3|14099.3|14092.3|14101.3|14095.3|14091.3|14085.3|11
1750089900000|2025-06-16 16:05:00|14100.3|14093.3|14098.3|14091.3|14101.3|14094.3|14096.3|14089.3|20
1750090200000|2025-06-16 16:10:00|14099.3|14092.3|14105.3|14099.3|14105.3|14099.3|14095.3|14088.3|15
1750090500000|2025-06-16 16:15:00|14107.3|14098.3|14112.3|14106.3|14115.3|14108.3|14106.3|14097.3|28
1750090800000|2025-06-16 16:20:00|14113.3|14107.3|14116.3|14109.3|14117.3|14110.3|14113.3|14107.3|16
1750091100000|2025-06-16 16:25:00|14115.3|14108.3|14111.3|14102.3|14115.3|14108.3|14104.3|14097.3|15
1750091400000|2025-06-16 16:30:00|14110.3|14100.3|14109.3|14102.3|14111.3|14104.3|14106.3|14099.3|21
1750091700000|2025-06-16 16:35:00|14108.3|14101.3|14110.3|14102.3|14111.3|14104.3|14103.3|14096.3|34
1750092000000|2025-06-16 16:40:00|14109.3|14100.3|14110.3|14104.3|14114.3|14107.3|14107.3|14100.3|18
1750092300000|2025-06-16 16:45:00|14111.3|14103.3|14123.3|14117.3|14124.3|14118.3|14108.3|14101.3|31
1750092600000|2025-06-16 16:50:00|14125.3|14116.3|14123.3|14116.3|14128.3|14121.3|14120.3|14113.3|23
1750092900000|2025-06-16 16:55:00|14122.3|14114.3|14113.3|14104.3|14122.3|14115.3|14105.3|14099.3|42
1750093200000|2025-06-16 17:00:00|14114.3|14105.3|14113.3|14105.3|14116.3|14109.3|14112.3|14104.3|5
1750093500000|2025-06-16 17:05:00|14110.3|14104.3|14113.3|14105.3|14114.3|14105.3|14106.3|14098.3|17
1750093800000|2025-06-16 17:10:00|14112.3|14104.3|14106.3|14098.3|14112.3|14104.3|14106.3|14098.3|2
1750094100000|2025-06-16 17:15:00|14103.3|14096.3|14105.3|14098.3|14113.8|14104.3|14103.3|14096.3|11
1750094400000|2025-06-16 17:20:00|14104.3|14099.3|14107.3|14099.3|14108.3|14100.3|14103.3|14096.3|11
1750094700000|2025-06-16 17:25:00|14106.3|14098.3|14116.3|14108.3|14118.3|14110.3|14105.3|14098.3|26
1750095000000|2025-06-16 17:30:00|14118.3|14109.3|14116.3|14107.3|14119.3|14111.3|14116.3|14107.3|10
1750095600000|2025-06-16 17:40:00|14115.3|14108.3|14115.3|14106.3|14115.3|14109.3|14113.3|14105.3|7
1750095900000|2025-06-16 17:45:00|14114.3|14107.3|14110.3|14103.3|14114.3|14108.3|14110.3|14103.3|8
1750096200000|2025-06-16 17:50:00|14109.3|14102.3|14110.8|14098.8|14110.8|14103.3|14106.3|14098.3|10
1750096500000|2025-06-16 17:55:00|14106.3|14098.3|14107.9|14095.9|14107.9|14098.3|14100.3|14094.3|7
1750096800000|2025-06-16 18:00:00|14107.8|14095.8|14110.1|14098.1|14110.2|14098.2|14106.9|14094.9|0
1750097100000|2025-06-16 18:05:00|14110.2|14098.2|14108.1|14096.1|14110.4|14098.4|14108|14096|0
1750097400000|2025-06-16 18:10:00|14108|14096|14110.1|14098.1|14112.2|14100.2|14105.8|14093.8|0
1750097700000|2025-06-16 18:15:00|14110.2|14098.2|14110|14098|14112.2|14100.2|14107.9|14095.9|0
1750098000000|2025-06-16 18:20:00|14110.1|14098.1|14112.2|14100.2|14114.3|14102.3|14107.8|14095.8|0
1750098300000|2025-06-16 18:25:00|14112.3|14100.3|14110.1|14098.1|14112.3|14100.3|14110|14098|0
1750098600000|2025-06-16 18:30:00|14110.2|14098.2|14107.9|14095.9|14112.3|14100.3|14105.8|14093.8|0
1750098900000|2025-06-16 18:35:00|14108|14096|14107.8|14095.8|14108|14096|14105.7|14093.7|0
1750099200000|2025-06-16 18:40:00|14107.9|14095.9|14107.8|14095.8|14107.9|14095.9|14105.7|14093.7|0
1750099500000|2025-06-16 18:45:00|14105.7|14093.7|14103.5|14091.5|14105.8|14093.8|14103.5|14091.5|0
1750099800000|2025-06-16 18:50:00|14105.6|14093.6|14110|14098|14110|14098|14103.5|14091.5|0
1750100100000|2025-06-16 18:55:00|14110.1|14098.1|14110.1|14098.1|14112.3|14100.3|14110.1|14098.1|0
1750100400000|2025-06-16 19:00:00|14110|14098|14105.7|14093.7|14110.2|14098.2|14105.7|14093.7|0
1750100700000|2025-06-16 19:05:00|14104.7|14092.7|14101.4|14089.4|14105.7|14093.7|14101.4|14089.4|0
1750101000000|2025-06-16 19:10:00|14099.3|14087.3|14101.5|14089.5|14103.7|14091.7|14099.2|14087.2|0
1750101300000|2025-06-16 19:15:00|14101.4|14089.4|14099.2|14087.2|14103.7|14091.7|14099.2|14087.2|0
1750101600000|2025-06-16 19:20:00|14099.3|14087.3|14101.6|14089.6|14105.9|14093.9|14097.1|14085.1|0
1750101900000|2025-06-16 19:25:00|14099.5|14087.5|14099.4|14087.4|14103.8|14091.8|14099.4|14087.4|0
1750102200000|2025-06-16 19:30:00|14099.5|14087.5|14099.3|14087.3|14101.6|14089.6|14099.2|14087.2|0
1750102500000|2025-06-16 19:35:00|14099.4|14087.4|14101.5|14089.5|14101.6|14089.6|14099.3|14087.3|0
1750102800000|2025-06-16 19:40:00|14101.4|14089.4|14105.8|14093.8|14105.8|14093.8|14101.4|14089.4|0
1750103100000|2025-06-16 19:45:00|14105.9|14093.9|14108|14096|14108.1|14096.1|14103.7|14091.7|0
1750103400000|2025-06-16 19:50:00|14107.9|14095.9|14103.9|14091.9|14107.9|14095.9|14095.3|14083.3|0
1750103700000|2025-06-16 19:55:00|14104.1|14092.1|14104.1|14092.1|14106.2|14094.2|14099.4|14087.4|0
1750104000000|2025-06-16 20:00:00|14104.7|14092.7|14113.2|14101.2|14114.9|14102.9|14102|14090|0
1750104300000|2025-06-16 20:05:00|14113.9|14101.9|14106.6|14094.6|14114.3|14102.3|14105.6|14093.6|0
1750104600000|2025-06-16 20:10:00|14106|14094|14108.8|14096.8|14110.5|14098.5|14105.6|14093.6|0
1750104900000|2025-06-16 20:15:00|14108.7|14096.7|14106.4|14094.4|14109.2|14097.2|14106|14094|0
1750105200000|2025-06-16 20:20:00|14106|14094|14104.1|14092.1|14106.4|14094.4|14103|14091|0
1750105500000|2025-06-16 20:25:00|14104.7|14092.7|14105.8|14093.8|14106.8|14094.8|14101.3|14089.3|0
1750105800000|2025-06-16 20:30:00|14105.1|14093.1|14105.6|14093.6|14106.2|14094.2|14104.1|14092.1|0
1750106100000|2025-06-16 20:35:00|14105.1|14093.1|14109.2|14097.2|14111.1|14099.1|14105.1|14093.1|0
1750106400000|2025-06-16 20:40:00|14108.8|14096.8|14108.1|14096.1|14110.2|14098.2|14106|14094|0
1750106700000|2025-06-16 20:45:00|14108.8|14096.8|14109.4|14097.4|14109.4|14097.4|14104.5|14092.5|0
1750107000000|2025-06-16 20:50:00|14108.8|14096.8|14105.4|14093.4|14109.4|14097.4|14104.9|14092.9|0
1750107300000|2025-06-16 20:55:00|14105.6|14093.6|14103.9|14091.9|14105.6|14093.6|14099.4|14087.4|0
1750107600000|2025-06-16 21:00:00|14103.7|14091.7|14107.3|14095.3|14108.1|14096.1|14102.8|14090.8|0
1750107900000|2025-06-16 21:05:00|14107.5|14095.5|14107.3|14095.3|14108.1|14096.1|14106.6|14094.6|0
1750108200000|2025-06-16 21:10:00|14107.2|14095.2|14106|14094|14107.5|14095.5|14104.5|14092.5|0
1750108500000|2025-06-16 21:15:00|14106.6|14094.6|14107.5|14095.5|14110|14098|14105.4|14093.4|0
1750108800000|2025-06-16 21:20:00|14107.3|14095.3|14108.1|14096.1|14109.2|14097.2|14107.1|14095.1|0
1750109100000|2025-06-16 21:25:00|14107.5|14095.5|14109.2|14097.2|14111.3|14099.3|14107.5|14095.5|0
1750109400000|2025-06-16 21:30:00|14109.1|14097.1|14110.4|14098.4|14110.5|14098.5|14108.3|14096.3|0
1750109700000|2025-06-16 21:35:00|14110.8|14098.8|14112.3|14100.3|14112.3|14100.3|14109.3|14097.3|0
1750110000000|2025-06-16 21:40:00|14112.5|14100.5|14112.3|14100.3|14113.2|14101.2|14110.4|14098.4|0
1750110300000|2025-06-16 21:45:00|14111.5|14099.5|14110.4|14098.4|14112.1|14100.1|14109.6|14097.6|0
1750110600000|2025-06-16 21:50:00|14111|14099|14110|14098|14111|14099|14108.9|14096.9|0
1750110900000|2025-06-16 21:55:00|14110.2|14098.2|14108.1|14096.1|14110.2|14098.2|14106.2|14094.2|0
1750111200000|2025-06-16 22:00:00|14108|14096|14102.3|14090.3|14108.1|14096.1|14098.5|14086.5|0
1750111500000|2025-06-16 22:05:00|14101.5|14089.5|14096|14084|14102.3|14090.3|14095.3|14083.3|0
1750111800000|2025-06-16 22:10:00|14095.7|14083.7|14098.1|14086.1|14099.1|14087.1|14094.5|14082.5|0
1750112100000|2025-06-16 22:15:00|14098.3|14086.3|14096|14084|14098.3|14086.3|14094.7|14082.7|0
1750112400000|2025-06-16 22:20:00|14095.7|14083.7|14095.5|14083.5|14098.1|14086.1|14094.1|14082.1|0
1750112700000|2025-06-16 22:25:00|14095.1|14083.1|14092.1|14080.1|14096.6|14084.6|14091.5|14079.5|0
1750113000000|2025-06-16 22:30:00|14091.9|14079.9|14081.1|14069.1|14093.6|14081.6|14076|14064|0
1750113300000|2025-06-16 22:35:00|14081.7|14069.7|14073|14061|14083.4|14071.4|14070.7|14058.7|0
1750113600000|2025-06-16 22:40:00|14072.8|14060.8|14064.7|14052.7|14073|14061|14059.4|14047.4|0
1750113900000|2025-06-16 22:45:00|14065.1|14053.1|14049.8|14037.8|14066|14054|14045.8|14033.8|0
1750114200000|2025-06-16 22:50:00|14050.1|14038.1|14065.1|14053.1|14067.5|14055.5|14048.4|14036.4|0
1750114500000|2025-06-16 22:55:00|14065.3|14053.3|14057.9|14045.9|14065.3|14053.3|14056.4|14044.4|0
1750114800000|2025-06-16 23:00:00|14057.7|14045.7|14062.2|14050.2|14064.3|14052.3|14053.5|14041.5|0
1750115100000|2025-06-16 23:05:00|14062.6|14050.6|14067.5|14055.5|14071.9|14059.9|14056|14044|0
1750115400000|2025-06-16 23:10:00|14067.9|14055.9|14063|14051|14069|14057|14060.9|14048.9|0
1750115700000|2025-06-16 23:15:00|14063.4|14051.4|14059.2|14047.2|14074.5|14062.5|14058.8|14046.8|0
1750116000000|2025-06-16 23:20:00|14059|14047|14053.4|14041.4|14060.9|14048.9|14052.8|14040.8|0
1750116300000|2025-06-16 23:25:00|14053|14041|14051.7|14039.7|14064.1|14052.1|14045.6|14033.6|0
1750116600000|2025-06-16 23:30:00|14051.3|14039.3|14037.7|14025.7|14051.3|14039.3|14033|14021|0
1750116900000|2025-06-16 23:35:00|14038.1|14026.1|14044.7|14032.7|14055.1|14043.1|14036.4|14024.4|0
1750117200000|2025-06-16 23:40:00|14044.3|14032.3|14043.2|14031.2|14046.8|14034.8|14038.4|14026.4|0
1750117500000|2025-06-16 23:45:00|14043.5|14031.5|14027.1|14015.1|14046.4|14034.4|14019.6|14007.6|0
1750117800000|2025-06-16 23:50:00|14027.7|14015.7|14028.6|14016.6|14035.8|14023.8|14019.9|14007.9|0
1750118100000|2025-06-16 23:55:00|14028.8|14016.8|14015.1|14003.1|14028.8|14016.8|14014.7|14002.7|0
1750118400000|2025-06-17 00:00:00|14015.2|14003.2|14019.8|14007.8|14030.4|14018.4|14014|14002|0
1750118700000|2025-06-17 00:05:00|14020.2|14008.2|14028.5|14016.5|14031.9|14019.9|14015.1|14003.1|0
1750119000000|2025-06-17 00:10:00|14028.7|14016.7|14035.1|14023.1|14038.1|14026.1|14027.9|14015.9|0
1750119300000|2025-06-17 00:15:00|14035.3|14023.3|14067|14055|14069.1|14057.1|14031.1|14019.1|0
1750119600000|2025-06-17 00:20:00|14064.9|14052.9|14058.9|14046.9|14064.9|14052.9|14048.3|14036.3|0
1750119900000|2025-06-17 00:25:00|14057.8|14045.8|14057.8|14045.8|14062.2|14050.2|14054.7|14042.7|0
1750120200000|2025-06-17 00:30:00|14056.8|14044.8|14050.3|14038.3|14061|14049|14050.3|14038.3|0
1750120500000|2025-06-17 00:35:00|14048.3|14036.3|14052.4|14040.4|14056.7|14044.7|14046|14034|0
1750120800000|2025-06-17 00:40:00|14052.5|14040.5|14054.4|14042.4|14058.7|14046.7|14052.4|14040.4|0
1750121100000|2025-06-17 00:45:00|14052.3|14040.3|14054.4|14042.4|14056.4|14044.4|14052.2|14040.2|0
1750121400000|2025-06-17 00:50:00|14056.5|14044.5|14062.9|14050.9|14065.1|14053.1|14056.4|14044.4|0
1750121700000|2025-06-17 00:55:00|14063|14051|14069.5|14057.5|14069.5|14057.5|14063|14051|0
1750122000000|2025-06-17 01:00:00|14069.4|14057.4|14073.6|14061.6|14077.8|14065.8|14069.4|14057.4|0
1750122300000|2025-06-17 01:05:00|14074.6|14062.6|14071.1|14059.1|14088.1|14076.1|14071.1|14059.1|0
1750122600000|2025-06-17 01:10:00|14069|14057|14069.1|14057.1|14069.2|14057.2|14060.6|14048.6|0
1750122900000|2025-06-17 01:15:00|14067.1|14055.1|14058.7|14046.7|14067.1|14055.1|14058.7|14046.7|0
1750123200000|2025-06-17 01:20:00|14058.6|14046.6|14056.6|14044.6|14058.7|14046.7|14054.4|14042.4|0
1750123500000|2025-06-17 01:25:00|14056.5|14044.5|14060.9|14048.9|14062.9|14050.9|14052.3|14040.3|0
1750123800000|2025-06-17 01:30:00|14058.8|14046.8|14061|14049|14065.2|14053.2|14056.6|14044.6|0
1750124100000|2025-06-17 01:35:00|14063|14051|14065.1|14053.1|14065.1|14053.1|14056.6|14044.6|0
1750124400000|2025-06-17 01:40:00|14063|14051|14063|14051|14063|14051|14058.7|14046.7|0
1750124700000|2025-06-17 01:45:00|14062.9|14050.9|14071.3|14059.3|14071.4|14059.4|14061.9|14049.9|0
1750125000000|2025-06-17 01:50:00|14071.4|14059.4|14075.6|14063.6|14075.7|14063.7|14071.3|14059.3|0
1750125300000|2025-06-17 01:55:00|14077.7|14065.7|14073.4|14061.4|14077.7|14065.7|14073.3|14061.3|0
1750125600000|2025-06-17 02:00:00|14073.3|14061.3|14062.7|14050.7|14073.4|14061.4|14060.6|14048.6|0
1750125900000|2025-06-17 02:05:00|14062.8|14050.8|14060.5|14048.5|14066|14054|14054.3|14042.3|0
1750126200000|2025-06-17 02:10:00|14059.4|14047.4|14050.1|14038.1|14059.4|14047.4|14050.1|14038.1|0
1750126500000|2025-06-17 02:15:00|14048.1|14036.1|14048.1|14036.1|14056.6|14044.6|14046|14034|0
1750126800000|2025-06-17 02:20:00|14049.1|14037.1|14048.1|14036.1|14049.2|14037.2|14045.9|14033.9|0
1750127100000|2025-06-17 02:25:00|14048|14036|14041.8|14029.8|14051.2|14039.2|14041.7|14029.7|0
1750127400000|2025-06-17 02:30:00|14041.7|14029.7|14033.5|14021.5|14042.8|14030.8|14033.3|14021.3|0
1750127700000|2025-06-17 02:35:00|14035.5|14023.5|14037.8|14025.8|14041.9|14029.9|14033.5|14021.5|0
1750128000000|2025-06-17 02:40:00|14037.9|14025.9|14039.9|14027.9|14040|14028|14037.7|14025.7|0
1750128300000|2025-06-17 02:45:00|14040.9|14028.9|14043|14031|14044|14032|14039.9|14027.9|0
1750128600000|2025-06-17 02:50:00|14042|14030|14059.4|14047.4|14061.6|14049.6|14042|14030|0
1750128900000|2025-06-17 02:55:00|14059.5|14047.5|14064.8|14052.8|14065.9|14053.9|14055.1|14043.1|0
1750129200000|2025-06-17 03:00:00|14065.8|14053.8|14052.7|14040.7|14068.8|14056.8|14051.5|14039.5|0
1750129500000|2025-06-17 03:05:00|14053.7|14041.7|14063.4|14051.4|14063.4|14051.4|14050.5|14038.5|0
1750129800000|2025-06-17 03:10:00|14063.3|14051.3|14063.4|14051.4|14067.7|14055.7|14061.2|14049.2|0
1750130100000|2025-06-17 03:15:00|14063.5|14051.5|14059.1|14047.1|14063.5|14051.5|14057|14045|0
1750130400000|2025-06-17 03:20:00|14060.1|14048.1|14054.8|14042.8|14062.2|14050.2|14054.8|14042.8|0
1750130700000|2025-06-17 03:25:00|14054.9|14042.9|14057|14045|14061.2|14049.2|14054.8|14042.8|0
1750131000000|2025-06-17 03:30:00|14055.9|14043.9|14065.4|14053.4|14065.4|14053.4|14054.9|14042.9|0
1750131300000|2025-06-17 03:35:00|14065.5|14053.5|14067.4|14055.4|14067.5|14055.5|14065.3|14053.3|0
1750131600000|2025-06-17 03:40:00|14069.5|14057.5|14069.5|14057.5|14071.7|14059.7|14067.4|14055.4|0
1750131900000|2025-06-17 03:45:00|14069.6|14057.6|14069.6|14057.6|14070.6|14058.6|14065.3|14053.3|0
1750132200000|2025-06-17 03:50:00|14069.5|14057.5|14069.5|14057.5|14069.6|14057.6|14065.3|14053.3|0
1750132500000|2025-06-17 03:55:00|14069.4|14057.4|14069.4|14057.4|14070.5|14058.5|14066.3|14054.3|0
1750132800000|2025-06-17 04:00:00|14069.5|14057.5|14067.5|14055.5|14071.6|14059.6|14067.4|14055.4|0
1750133100000|2025-06-17 04:05:00|14067.4|14055.4|14071.6|14059.6|14071.7|14059.7|14065.3|14053.3|0
1750133400000|2025-06-17 04:10:00|14069.5|14057.5|14067.4|14055.4|14070.5|14058.5|14067.2|14055.2|0
1750133700000|2025-06-17 04:15:00|14068.4|14056.4|14075.7|14063.7|14075.7|14063.7|14067.3|14055.3|0
1750134000000|2025-06-17 04:20:00|14075.8|14063.8|14069.4|14057.4|14079.9|14067.9|14067.3|14055.3|0
1750134300000|2025-06-17 04:25:00|14067.4|14055.4|14065.2|14053.2|14069.4|14057.4|14065.2|14053.2|0
1750134600000|2025-06-17 04:30:00|14064.1|14052.1|14056.8|14044.8|14064.1|14052.1|14054.7|14042.7|0
1750134900000|2025-06-17 04:35:00|14056.7|14044.7|14054.6|14042.6|14056.8|14044.8|14052.5|14040.5|0
1750135200000|2025-06-17 04:40:00|14054.5|14042.5|14058.8|14046.8|14058.9|14046.9|14054.5|14042.5|0
1750135500000|2025-06-17 04:45:00|14058.9|14046.9|14058.8|14046.8|14061|14049|14056.7|14044.7|0
1750135800000|2025-06-17 04:50:00|14058.9|14046.9|14058.8|14046.8|14058.9|14046.9|14058.8|14046.8|0
1750136100000|2025-06-17 04:55:00|14059.8|14047.8|14061|14049|14063.2|14051.2|14059.8|14047.8|0
1750136400000|2025-06-17 05:00:00|14060.9|14048.9|14062.9|14050.9|14067.2|14055.2|14060.9|14048.9|0
1750136700000|2025-06-17 05:05:00|14064|14052|14062.9|14050.9|14065|14053|14060.8|14048.8|0
1750137000000|2025-06-17 05:10:00|14063|14051|14066.3|14054.3|14067.3|14055.3|14062.9|14050.9|0
1750137300000|2025-06-17 05:15:00|14067.3|14055.3|14060.9|14048.9|14067.3|14055.3|14058.6|14046.6|0
1750137600000|2025-06-17 05:20:00|14060.8|14048.8|14050.6|14038.6|14060.9|14048.9|14048.4|14036.4|0
1750137900000|2025-06-17 05:25:00|14052.7|14040.7|14056.9|14044.9|14058|14046|14048.5|14036.5|0
1750138200000|2025-06-17 05:30:00|14056.8|14044.8|14065.3|14053.3|14067.4|14055.4|14056.8|14044.8|0
1750138500000|2025-06-17 05:35:00|14065.2|14053.2|14067.3|14055.3|14067.4|14055.4|14065.1|14053.1|0
1750138800000|2025-06-17 05:40:00|14066.3|14054.3|14067.3|14055.3|14071.6|14059.6|14063.1|14051.1|0
1750139100000|2025-06-17 05:45:00|14068.3|14056.3|14063.1|14051.1|14069.4|14057.4|14061|14049|0
1750139400000|2025-06-17 05:50:00|14063|14051|14060.9|14048.9|14063|14051|14058.6|14046.6|0
1750139700000|2025-06-17 05:55:00|14063|14051|14061.1|14049.1|14065.2|14053.2|14056.9|14044.9|0
1750140000000|2025-06-17 06:00:00|14063.1|14051.1|14074.6|14069.6|14079.1|14074.1|14057.1|14047.1|30
1750140300000|2025-06-17 06:05:00|14074.1|14069.1|14081.6|14076.6|14081.6|14076.6|14072.1|14067.1|13
1750140600000|2025-06-17 06:10:00|14081.1|14076.1|14072.6|14067.6|14081.6|14076.6|14072.6|14067.6|9
1750140900000|2025-06-17 06:15:00|14072.1|14067.1|14063.6|14058.6|14072.1|14067.1|14063.1|14058.1|176
1750141200000|2025-06-17 06:20:00|14064.6|14059.6|14065.6|14060.6|14070.6|14065.6|14064.6|14059.6|9
1750141500000|2025-06-17 06:25:00|14066.1|14061.1|14063.6|14058.6|14068.6|14063.6|14059.1|14054.1|20
1750141800000|2025-06-17 06:30:00|14065.1|14060.1|14060.1|14055.1|14066.1|14061.1|14054.1|14049.1|186
1750142100000|2025-06-17 06:35:00|14058.6|14053.6|14055.6|14050.6|14058.6|14053.6|14051.1|14046.1|516
1750142400000|2025-06-17 06:40:00|14056.1|14051.1|14065.1|14060.1|14071.1|14066.1|14055.6|14050.6|557
1750142700000|2025-06-17 06:45:00|14065.6|14060.6|14051.1|14046.1|14066.1|14061.1|14049.1|14044.1|48
1750143000000|2025-06-17 06:50:00|14051.6|14046.6|14037.1|14032.1|14053.1|14048.1|14032.6|14027.6|43
1750143300000|2025-06-17 06:55:00|14036.6|14031.6|13984.6|13979.6|14037.1|14032.1|13984.6|13979.6|213
1750143600000|2025-06-17 07:00:00|13985.1|13980.1|13956.6|13951.6|14003.1|13998.1|13956.6|13951.6|872
1750143900000|2025-06-17 07:05:00|13957.1|13952.1|13942.6|13937.6|13967.1|13962.1|13935.6|13930.6|444
1750144200000|2025-06-17 07:10:00|13942.1|13937.1|13932.1|13927.1|13948.6|13943.6|13925.6|13920.6|279
1750144500000|2025-06-17 07:15:00|13931.6|13926.6|13920.6|13915.6|13936.1|13931.1|13913.6|13908.6|317
1750144800000|2025-06-17 07:20:00|13922.1|13917.1|13898.6|13893.6|13924.1|13919.1|13890.1|13885.1|690
1750145100000|2025-06-17 07:25:00|13898.1|13893.1|13900.1|13895.1|13906.6|13901.6|13889.1|13884.1|559
1750145400000|2025-06-17 07:30:00|13899.6|13894.6|13917.6|13912.6|13930.1|13925.1|13887.6|13882.6|272
1750145700000|2025-06-17 07:35:00|13917.1|13912.1|13927.6|13922.6|13929.6|13924.6|13909.6|13904.6|495
1750146000000|2025-06-17 07:40:00|13927.1|13922.1|13922.1|13917.1|13935.1|13930.1|13917.6|13912.6|205
1750146300000|2025-06-17 07:45:00|13920.1|13915.1|13918.1|13913.1|13931.6|13926.6|13915.1|13910.1|279
1750146600000|2025-06-17 07:50:00|13919.6|13914.6|13913.6|13908.6|13924.1|13919.1|13907.1|13902.1|299
1750146900000|2025-06-17 07:55:00|13913.1|13908.1|13901.6|13896.6|13917.1|13912.1|13901.6|13896.6|212
1750147200000|2025-06-17 08:00:00|13901.8|13896.8|13898.8|13893.8|13912.8|13907.8|13886.3|13881.3|202
1750147500000|2025-06-17 08:05:00|13899.8|13894.8|13885.8|13880.8|13901.8|13896.8|13879.8|13874.8|205
1750147800000|2025-06-17 08:10:00|13885.3|13880.3|13881.8|13876.8|13894.8|13889.8|13878.8|13873.8|184
1750148100000|2025-06-17 08:15:00|13882.3|13877.3|13877.8|13872.8|13889.8|13884.8|13869.3|13864.3|166
1750148400000|2025-06-17 08:20:00|13877.7|13872.7|13884.7|13879.7|13886.7|13881.7|13875.7|13870.7|243
1750148700000|2025-06-17 08:25:00|13885.2|13880.2|13893.2|13888.2|13904.7|13899.7|13881.7|13876.7|197
1750149000000|2025-06-17 08:30:00|13891.7|13886.7|13878.2|13873.2|13902.2|13897.2|13875.2|13870.2|315
1750149300000|2025-06-17 08:35:00|13877.7|13872.7|13874.2|13869.2|13896.2|13891.2|13873.2|13868.2|203
1750149600000|2025-06-17 08:40:00|13874.7|13869.7|13877.7|13872.7|13881.7|13876.7|13865.2|13860.2|170
1750149900000|2025-06-17 08:45:00|13877.2|13872.2|13900.7|13895.7|13907.2|13902.2|13877.2|13872.2|174
1750150200000|2025-06-17 08:50:00|13900.5|13895.5|13898.5|13893.5|13916.5|13911.5|13893.5|13888.5|253
1750150500000|2025-06-17 08:55:00|13899|13894|13898.5|13893.5|13908.5|13903.5|13889.5|13884.5|168
1750150800000|2025-06-17 09:00:00|13899.3|13894.3|13907.8|13902.8|13922.8|13917.8|13898.3|13893.3|235
1750151100000|2025-06-17 09:05:00|13904.8|13899.8|13905.3|13900.3|13911.3|13906.3|13893.8|13888.8|138
1750151400000|2025-06-17 09:10:00|13905.7|13900.7|13891.7|13886.7|13908.7|13903.7|13882.7|13877.7|279
1750151700000|2025-06-17 09:15:00|13894.2|13889.2|13889.2|13884.2|13902.7|13897.7|13886.2|13881.2|112
1750152000000|2025-06-17 09:20:00|13889|13884|13894.5|13889.5|13899.5|13894.5|13874|13869|165
1750152300000|2025-06-17 09:25:00|13895|13890|13886.5|13881.5|13898.5|13893.5|13875|13870|157
1750152600000|2025-06-17 09:30:00|13886|13881|13878|13873|13896|13891|13871|13866|138
1750152900000|2025-06-17 09:35:00|13878.5|13873.5|13885.5|13880.5|13889.5|13884.5|13877|13872|107
1750153200000|2025-06-17 09:40:00|13885.2|13880.2|13896.7|13891.7|13896.7|13891.7|13878.7|13873.7|124
1750153500000|2025-06-17 09:45:00|13896.2|13891.2|13888.7|13883.7|13896.7|13891.7|13881.7|13876.7|161
1750153800000|2025-06-17 09:50:00|13887.2|13882.2|13872.7|13867.7|13890.7|13885.7|13870.2|13865.2|498
1750154100000|2025-06-17 09:55:00|13871.2|13866.2|13887.2|13882.2|13889.2|13884.2|13869.2|13864.2|165
1750154400000|2025-06-17 10:00:00|13887.6|13882.6|13890.6|13885.6|13891.6|13886.6|13880.1|13875.1|431
1750154700000|2025-06-17 10:05:00|13890.1|13885.1|13888.1|13883.1|13898.6|13893.6|13883.6|13878.6|112
1750155000000|2025-06-17 10:10:00|13889.1|13884.1|13899.6|13894.6|13903.6|13898.6|13887.6|13882.6|133
1750155300000|2025-06-17 10:15:00|13899.1|13894.1|13897.1|13892.1|13900.6|13895.6|13889.6|13884.6|526
1750155600000|2025-06-17 10:20:00|13896.8|13891.8|13911.3|13906.3|13911.3|13906.3|13894.8|13889.8|161
1750155900000|2025-06-17 10:25:00|13910.8|13905.8|13907.3|13902.3|13913.3|13908.3|13902.8|13897.8|178
1750156200000|2025-06-17 10:30:00|13906.9|13901.9|13910.9|13905.9|13913.9|13908.9|13905.9|13900.9|117
1750156500000|2025-06-17 10:35:00|13911.4|13906.4|13901.9|13896.9|13911.4|13906.4|13901.9|13896.9|96
1750156800000|2025-06-17 10:40:00|13903|13898|13899.5|13894.5|13903|13898|13897|13892|102
1750157100000|2025-06-17 10:45:00|13899|13894|13901.5|13896.5|13906.5|13901.5|13897|13892|107
1750157400000|2025-06-17 10:50:00|13901.7|13896.7|13900.2|13895.2|13906.2|13901.2|13897.7|13892.7|100
1750157700000|2025-06-17 10:55:00|13900.7|13895.7|13900.7|13895.7|13906.7|13901.7|13897.2|13892.2|416
1750158000000|2025-06-17 11:00:00|13900.2|13895.2|13920.7|13915.7|13921.7|13916.7|13899.2|13894.2|107
1750158300000|2025-06-17 11:05:00|13921.2|13916.2|13923.7|13918.7|13924.2|13919.2|13916.7|13911.7|188
1750158600000|2025-06-17 11:10:00|13921.8|13916.8|13939.8|13934.8|13942.3|13937.3|13921.8|13916.8|105
1750158900000|2025-06-17 11:15:00|13939.3|13934.3|13934.8|13929.8|13939.8|13934.8|13928.3|13923.3|129
1750159200000|2025-06-17 11:20:00|13935.4|13930.4|13932.4|13927.4|13938.4|13933.4|13928.9|13923.9|146
1750159500000|2025-06-17 11:25:00|13931.4|13926.4|13936.4|13931.4|13939.4|13934.4|13930.9|13925.9|116
1750159800000|2025-06-17 11:30:00|13938|13933|13937|13932|13943|13938|13935.5|13930.5|113
1750160100000|2025-06-17 11:35:00|13937.5|13932.5|13934|13929|13938|13933|13932|13927|123
1750160400000|2025-06-17 11:40:00|13933.9|13928.9|13933.9|13928.9|13935.9|13930.9|13929.4|13924.4|101
1750160700000|2025-06-17 11:45:00|13935.4|13930.4|13930.9|13925.9|13938.4|13933.4|13928.9|13923.9|112
1750161000000|2025-06-17 11:50:00|13931.5|13926.5|13938.5|13933.5|13941|13936|13931.5|13926.5|155
1750161300000|2025-06-17 11:55:00|13939|13934|13945.5|13940.5|13947|13942|13938.5|13933.5|156
1750161600000|2025-06-17 12:00:00|13943.8|13938.8|13950.8|13945.8|13952.8|13947.8|13943.8|13938.8|188
1750161900000|2025-06-17 12:05:00|13951.3|13946.3|13948.3|13943.3|13961.3|13956.3|13947.8|13942.8|131
1750162200000|2025-06-17 12:10:00|13949|13944|13940.5|13935.5|13951.5|13946.5|13939.5|13934.5|138
1750162500000|2025-06-17 12:15:00|13941|13936|13928.5|13923.5|13949.5|13944.5|13925|13920|126
1750162800000|2025-06-17 12:20:00|13929.9|13924.9|13934.4|13929.4|13937.9|13932.9|13929.4|13924.4|152
1750163100000|2025-06-17 12:25:00|13934.9|13929.9|13933.9|13928.9|13934.9|13929.9|13929.4|13924.4|124
1750163400000|2025-06-17 12:30:00|13932.9|13927.9|13920.9|13915.9|13934.4|13929.4|13916.4|13911.4|1116
1750163700000|2025-06-17 12:35:00|13921.4|13916.4|13927.4|13922.4|13928.9|13923.9|13914.9|13909.9|121
1750164000000|2025-06-17 12:40:00|13927.7|13922.7|13925.2|13920.2|13934.2|13929.2|13920.2|13915.2|134
1750164300000|2025-06-17 12:45:00|13924.7|13919.7|13917.2|13912.2|13924.7|13919.7|13911.2|13906.2|156
1750164600000|2025-06-17 12:50:00|13916.9|13911.9|13904.9|13899.9|13916.9|13911.9|13904.9|13899.9|227
1750164900000|2025-06-17 12:55:00|13904.4|13899.4|13907.9|13902.9|13913.9|13908.9|13900.9|13895.9|278
1750165200000|2025-06-17 13:00:00|13909|13904|13913|13908|13920.5|13915.5|13907|13902|154
1750165500000|2025-06-17 13:05:00|13912.5|13907.5|13909|13904|13913|13908|13904|13899|339
1750165800000|2025-06-17 13:10:00|13908.1|13903.1|13907.1|13902.1|13908.1|13903.1|13900.1|13895.1|154
1750166100000|2025-06-17 13:15:00|13906.6|13901.6|13910.1|13905.1|13916.1|13911.1|13905.1|13900.1|117
1750166400000|2025-06-17 13:20:00|13910|13905|13906|13901|13910|13905|13899|13894|137
1750166700000|2025-06-17 13:25:00|13905.5|13900.5|13907|13902|13915|13910|13904|13899|121
1750167000000|2025-06-17 13:30:00|13907.7|13902.7|13920.7|13915.7|13931.7|13926.7|13907.2|13902.2|188
1750167300000|2025-06-17 13:35:00|13920.2|13915.2|13914.7|13909.7|13920.2|13915.2|13902.7|13897.7|158
1750167600000|2025-06-17 13:40:00|13914.6|13909.6|13905.6|13900.6|13920.6|13915.6|13898.6|13893.6|204
1750167900000|2025-06-17 13:45:00|13906.6|13901.6|13918.6|13913.6|13925.1|13920.1|13905.6|13900.6|175
1750168200000|2025-06-17 13:50:00|13917.6|13912.6|13915.6|13910.6|13932.1|13927.1|13905.6|13900.6|157
1750168500000|2025-06-17 13:55:00|13915.1|13910.1|13931.6|13926.6|13931.6|13926.6|13915.1|13910.1|395
1750168800000|2025-06-17 14:00:00|13931.3|13926.3|13920.3|13915.3|13933.3|13928.3|13914.8|13909.8|184
1750169100000|2025-06-17 14:05:00|13919.8|13914.8|13941.8|13936.8|13941.8|13936.8|13917.3|13912.3|168
1750169400000|2025-06-17 14:10:00|13942.7|13937.7|13944.2|13939.2|13950.2|13945.2|13934.2|13929.2|190
1750169700000|2025-06-17 14:15:00|13944.7|13939.7|13938.2|13933.2|13947.2|13942.2|13935.2|13930.2|204
1750170000000|2025-06-17 14:20:00|13938.8|13933.8|13942.8|13937.8|13945.8|13940.8|13935.3|13930.3|137
1750170300000|2025-06-17 14:25:00|13942.3|13937.3|13941.8|13936.8|13942.8|13937.8|13937.8|13932.8|303
1750170600000|2025-06-17 14:30:00|13941.6|13936.6|13941.1|13936.1|13948.6|13943.6|13938.6|13933.6|299
1750170900000|2025-06-17 14:35:00|13940.6|13935.6|13932.6|13927.6|13940.6|13935.6|13928.6|13923.6|119
1750171200000|2025-06-17 14:40:00|13932|13927|13926|13921|13936|13931|13924|13919|163
1750171500000|2025-06-17 14:45:00|13926.5|13921.5|13932|13927|13936.5|13931.5|13926.5|13921.5|330
1750171800000|2025-06-17 14:50:00|13931.9|13926.9|13942.9|13937.9|13945.9|13940.9|13931.4|13926.4|225
1750172100000|2025-06-17 14:55:00|13942.4|13937.4|13931.9|13926.9|13946.4|13941.4|13930.9|13925.9|281
1750172400000|2025-06-17 15:00:00|13931.8|13926.8|13932.8|13927.8|13936.8|13931.8|13929.8|13924.8|294
1750172700000|2025-06-17 15:05:00|13933.3|13928.3|13926.8|13921.8|13937.8|13932.8|13925.3|13920.3|324
1750173000000|2025-06-17 15:10:00|13926.3|13921.3|13937.8|13932.8|13938.8|13933.8|13925.3|13920.3|254
1750173300000|2025-06-17 15:15:00|13938.3|13933.3|13926.3|13921.3|13938.8|13933.8|13923.3|13918.3|227
1750173600000|2025-06-17 15:20:00|13926.9|13921.9|13922.9|13917.9|13930.4|13925.4|13922.4|13917.4|224
1750173900000|2025-06-17 15:25:00|13923.4|13918.4|13911.9|13906.9|13925.9|13920.9|13910.9|13905.9|404
1750174200000|2025-06-17 15:30:00|13912.9|13905.9|13915.9|13908.9|13918.9|13912.9|13907.9|13901.9|406
1750174500000|2025-06-17 15:35:00|13914.9|13907.9|13900.9|13893.9|13915.9|13908.9|13898.9|13892.9|142
1750174800000|2025-06-17 15:40:00|13902.9|13894.9|13911.9|13905.9|13913.9|13907.9|13901.9|13894.9|55
1750175100000|2025-06-17 15:45:00|13912.9|13906.9|13913.9|13906.9|13915.9|13909.9|13909.9|13901.9|40
1750175400000|2025-06-17 15:50:00|13914.9|13907.9|13918.9|13911.9|13921.9|13914.9|13914.9|13907.9|41
1750175700000|2025-06-17 15:55:00|13919.9|13910.9|13921.9|13914.9|13922.9|13915.9|13914.9|13907.9|47
1750176000000|2025-06-17 16:00:00|13923.9|13915.9|13931.9|13923.9|13933.9|13926.9|13920.9|13914.9|30
1750176300000|2025-06-17 16:05:00|13930.9|13924.9|13927.9|13919.9|13932.9|13925.9|13921.9|13914.9|43
1750176600000|2025-06-17 16:10:00|13928.9|13920.9|13939.9|13932.9|13940.9|13933.9|13928.9|13920.9|7
1750176900000|2025-06-17 16:15:00|13940.9|13933.9|13943.9|13936.9|13943.9|13936.9|13938.9|13930.9|8
1750177200000|2025-06-17 16:20:00|13942.9|13935.9|13935.9|13928.9|13942.9|13936.9|13933.9|13927.9|12
1750177500000|2025-06-17 16:25:00|13936.9|13929.9|13937.9|13930.9|13940.9|13934.9|13935.9|13928.9|5
1750177800000|2025-06-17 16:30:00|13936.9|13929.9|13938.9|13931.9|13940.9|13932.9|13935.9|13928.9|4
1750178100000|2025-06-17 16:35:00|13937.9|13932.9|13938.9|13930.9|13942.9|13935.9|13937.9|13930.9|7
1750178400000|2025-06-17 16:40:00|13937.9|13931.9|13925.9|13918.9|13938.9|13931.9|13925.9|13918.9|23
1750178700000|2025-06-17 16:45:00|13926.9|13919.9|13926.9|13919.9|13933.9|13925.9|13924.9|13917.9|17
1750179000000|2025-06-17 16:50:00|13927.9|13920.9|13928.9|13921.9|13930.9|13923.9|13924.9|13917.9|21
1750179300000|2025-06-17 16:55:00|13927.9|13920.9|13917.9|13911.9|13928.9|13920.9|13914.9|13906.9|27
1750179600000|2025-06-17 17:00:00|13916.9|13910.9|13917.9|13910.9|13921.9|13913.9|13912.9|13906.9|9
1750179900000|2025-06-17 17:05:00|13916.9|13909.9|13911.9|13904.9|13916.9|13909.9|13904.9|13897.9|9
1750180200000|2025-06-17 17:10:00|13910.9|13903.9|13911.9|13904.9|13915.9|13908.9|13908.9|13901.9|124
1750180500000|2025-06-17 17:15:00|13910.9|13902.9|13900.9|13894.9|13912.9|13904.9|13900.9|13894.9|12
1750180800000|2025-06-17 17:20:00|13902.9|13895.9|13897.9|13889.9|13902.9|13895.9|13895.9|13888.9|22
1750181100000|2025-06-17 17:25:00|13896.9|13888.9|13884.9|13876.9|13896.9|13888.9|13882.9|13876.9|58
1750181400000|2025-06-17 17:30:00|13883.9|13875.9|13888.9|13880.9|13889.9|13882.9|13877.9|13870.9|15
1750181700000|2025-06-17 17:35:00|13890.9|13881.9|13887.9|13880.9|13893.9|13884.9|13885.9|13877.9|8
1750182000000|2025-06-17 17:40:00|13886.9|13879.9|13879.9|13873.9|13893.9|13884.9|13879.9|13872.9|21
1750182300000|2025-06-17 17:45:00|13878.9|13872.9|13875.9|13867.9|13884.9|13875.9|13870.9|13864.9|33
1750182600000|2025-06-17 17:50:00|13874.9|13866.9|13874.9|13864.9|13878.9|13869.9|13870.9|13861.9|4
1750182900000|2025-06-17 17:55:00|13875.9|13865.9|13872.8|13860.8|13881.4|13869.4|13869.4|13860.8|7
1750183200000|2025-06-17 18:00:00|13871.8|13859.8|13864.7|13852.7|13872.8|13860.8|13862.6|13850.6|0
1750183500000|2025-06-17 18:05:00|13866.7|13854.7|13870.8|13858.8|13870.8|13858.8|13864.7|13852.7|0
1750183800000|2025-06-17 18:10:00|13872.8|13860.8|13870.8|13858.8|13872.8|13860.8|13868.8|13856.8|0
1750184100000|2025-06-17 18:15:00|13871.8|13859.8|13864.7|13852.7|13871.8|13859.8|13861.6|13849.6|0
1750184400000|2025-06-17 18:20:00|13865.7|13853.7|13864.7|13852.7|13866.7|13854.7|13862.6|13850.6|0
1750184700000|2025-06-17 18:25:00|13862.6|13850.6|13864.7|13852.7|13866.7|13854.7|13862.6|13850.6|0
1750185000000|2025-06-17 18:30:00|13866.7|13854.7|13871.8|13859.8|13872.8|13860.8|13864.7|13852.7|0
1750185300000|2025-06-17 18:35:00|13870.8|13858.8|13866.7|13854.7|13872.8|13860.8|13866.7|13854.7|0
1750185600000|2025-06-17 18:40:00|13868.8|13856.8|13862.6|13850.6|13868.8|13856.8|13856.5|13844.5|0
1750185900000|2025-06-17 18:45:00|13863.7|13851.7|13862.6|13850.6|13866.7|13854.7|13860.6|13848.6|0
1750186200000|2025-06-17 18:50:00|13863.7|13851.7|13862.6|13850.6|13864.7|13852.7|13858.6|13846.6|0
1750186500000|2025-06-17 18:55:00|13864.7|13852.7|13866.7|13854.7|13866.7|13854.7|13862.6|13850.6|0
1750186800000|2025-06-17 19:00:00|13868.8|13856.8|13864.7|13852.7|13868.8|13856.8|13864.7|13852.7|0
1750187100000|2025-06-17 19:05:00|13862.6|13850.6|13868.8|13856.8|13868.8|13856.8|13862.6|13850.6|0
1750187400000|2025-06-17 19:10:00|13866.7|13854.7|13868.8|13856.8|13870.8|13858.8|13864.7|13852.7|0
1750187700000|2025-06-17 19:15:00|13870.8|13858.8|13868.8|13856.8|13870.8|13858.8|13864.7|13852.7|0
1750188000000|2025-06-17 19:20:00|13866.7|13854.7|13870.8|13858.8|13874.9|13862.9|13866.7|13854.7|0
1750188300000|2025-06-17 19:25:00|13872.8|13860.8|13872.8|13860.8|13872.8|13860.8|13870.8|13858.8|0
1750188600000|2025-06-17 19:30:00|13870.8|13858.8|13870.8|13858.8|13872.8|13860.8|13868.8|13856.8|0
1750188900000|2025-06-17 19:35:00|13871.8|13859.8|13862.6|13850.6|13872.8|13860.8|13862.6|13850.6|0
1750189200000|2025-06-17 19:40:00|13860.6|13848.6|13858.6|13846.6|13862.6|13850.6|13854.5|13842.5|0
1750189500000|2025-06-17 19:45:00|13857.5|13845.5|13858.6|13846.6|13862.6|13850.6|13856.5|13844.5|0
1750189800000|2025-06-17 19:50:00|13860.6|13848.6|13852.5|13840.5|13860.6|13848.6|13852.5|13840.5|0
1750190100000|2025-06-17 19:55:00|13849.4|13837.4|13856.5|13844.5|13859.6|13847.6|13844.3|13832.3|0
1750190400000|2025-06-17 20:00:00|13857.5|13845.5|13857.5|13845.5|13857.5|13845.5|13857.5|13845.5|0
1750191600000|2025-06-17 20:20:00|13856|13844|13814.3|13802.3|13856|13844|13811.2|13799.2|0
1750191900000|2025-06-17 20:25:00|13815|13803|13813.9|13801.9|13818.3|13806.3|13811.6|13799.6|0
1750192200000|2025-06-17 20:30:00|13813.3|13801.3|13816.6|13804.6|13818.3|13806.3|13813.3|13801.3|0
1750192500000|2025-06-17 20:35:00|13816.7|13804.7|13815.6|13803.6|13817.7|13805.7|13815|13803|0
1750192800000|2025-06-17 20:40:00|13815|13803|13818.3|13806.3|13818.3|13806.3|13815|13803|0
1750193100000|2025-06-17 20:45:00|13818.8|13806.8|13860.7|13848.7|13861.2|13849.2|13814.3|13802.3|0
1750193400000|2025-06-17 20:50:00|13873|13861|13873.6|13861.6|13874.2|13862.2|13870.2|13858.2|0
1750193700000|2025-06-17 20:55:00|13873.1|13861.1|13867.4|13855.4|13880.5|13868.5|13866.5|13854.5|0
1750194000000|2025-06-17 21:00:00|13865.3|13853.3|13865.2|13853.2|13865.3|13853.3|13865|13853|0
1750194300000|2025-06-17 21:05:00|13865.6|13853.6|13861.9|13849.9|13865.6|13853.6|13861.9|13849.9|0
1750194600000|2025-06-17 21:10:00|13862.1|13850.1|13860.7|13848.7|13862.1|13850.1|13860.2|13848.2|0
1750194900000|2025-06-17 21:15:00|13860.9|13848.9|13862.1|13850.1|13862.5|13850.5|13859.8|13847.8|0
1750195200000|2025-06-17 21:20:00|13862.8|13850.8|13862.5|13850.5|13863.4|13851.4|13861.1|13849.1|0
1750195500000|2025-06-17 21:25:00|13862.3|13850.3|13861.5|13849.5|13862.3|13850.3|13861.5|13849.5|0
1750195800000|2025-06-17 21:30:00|13862.3|13850.3|13858.8|13846.8|13864.4|13852.4|13858.8|13846.8|0
1750196100000|2025-06-17 21:35:00|13858.7|13846.7|13858.1|13846.1|13861.1|13849.1|13856.6|13844.6|0
1750196400000|2025-06-17 21:40:00|13856.2|13844.2|13863.2|13851.2|13864.2|13852.2|13856.2|13844.2|0
1750196700000|2025-06-17 21:45:00|13863|13851|13860.2|13848.2|13863|13851|13859.4|13847.4|0
1750197000000|2025-06-17 21:50:00|13860.7|13848.7|13861.3|13849.3|13861.5|13849.5|13860|13848|0
1750197300000|2025-06-17 21:55:00|13861.1|13849.1|13857.5|13845.5|13861.1|13849.1|13856.4|13844.4|0
1750197600000|2025-06-17 22:00:00|13857.2|13845.2|13844.2|13832.2|13858.8|13846.8|13838.3|13826.3|0
1750197900000|2025-06-17 22:05:00|13844.6|13832.6|13854.8|13842.8|13855.8|13843.8|13843.8|13831.8|0
1750198200000|2025-06-17 22:10:00|13854.7|13842.7|13850.3|13838.3|13854.7|13842.7|13848.2|13836.2|0
1750198500000|2025-06-17 22:15:00|13849.3|13837.3|13845.5|13833.5|13850.3|13838.3|13843.2|13831.2|0
1750198800000|2025-06-17 22:20:00|13845.7|13833.7|13841.5|13829.5|13846.5|13834.5|13840.4|13828.4|0
1750199100000|2025-06-17 22:25:00|13841.9|13829.9|13840|13828|13845.5|13833.5|13839.4|13827.4|0
1750199400000|2025-06-17 22:30:00|13840.2|13828.2|13841.1|13829.1|13842.3|13830.3|13833.7|13821.7|0
1750199700000|2025-06-17 22:35:00|13841.5|13829.5|13835.6|13823.6|13842.1|13830.1|13835.2|13823.2|0
1750200000000|2025-06-17 22:40:00|13835.8|13823.8|13833.3|13821.3|13836.6|13824.6|13829.5|13817.5|0
1750200300000|2025-06-17 22:45:00|13834.5|13822.5|13832.2|13820.2|13834.5|13822.5|13826.5|13814.5|0
1750200600000|2025-06-17 22:50:00|13832.4|13820.4|13832.4|13820.4|13833.9|13821.9|13830.3|13818.3|0
1750200900000|2025-06-17 22:55:00|13832.2|13820.2|13826|13814|13833.3|13821.3|13822.8|13810.8|0
1750201200000|2025-06-17 23:00:00|13825.8|13813.8|13829.1|13817.1|13829.3|13817.3|13822.4|13810.4|0
1750201500000|2025-06-17 23:05:00|13829.3|13817.3|13832.7|13820.7|13838.6|13826.6|13828.7|13816.7|0
1750201800000|2025-06-17 23:10:00|13832.1|13820.1|13826.8|13814.8|13832.7|13820.7|13824.9|13812.9|0
1750202100000|2025-06-17 23:15:00|13827|13815|13834.8|13822.8|13837.6|13825.6|13826.6|13814.6|0
1750202400000|2025-06-17 23:20:00|13835|13823|13832.3|13820.3|13836.1|13824.1|13831.2|13819.2|0
1750202700000|2025-06-17 23:25:00|13832.7|13820.7|13834.2|13822.2|13837.3|13825.3|13831.2|13819.2|0
1750203000000|2025-06-17 23:30:00|13834.6|13822.6|13836.1|13824.1|13837.6|13825.6|13834|13822|0
1750203300000|2025-06-17 23:35:00|13836.5|13824.5|13831.4|13819.4|13836.5|13824.5|13830.4|13818.4|0
1750203600000|2025-06-17 23:40:00|13831.5|13819.5|13842|13830|13844.7|13832.7|13830.6|13818.6|0
1750203900000|2025-06-17 23:45:00|13841.9|13829.9|13840.3|13828.3|13842.4|13830.4|13835.9|13823.9|0
1750204200000|2025-06-17 23:50:00|13840.5|13828.5|13840.3|13828.3|13847.7|13835.7|13836.5|13824.5|0
1750204500000|2025-06-17 23:55:00|13840.1|13828.1|13836.7|13824.7|13840.9|13828.9|13832.9|13820.9|0
1750204800000|2025-06-18 00:00:00|13836.5|13824.5|13845.2|13833.2|13850.6|13838.6|13836.5|13824.5|0
1750205100000|2025-06-18 00:05:00|13845.8|13833.8|13855.9|13843.9|13868.3|13856.3|13843|13831|0
1750205400000|2025-06-18 00:10:00|13855.7|13843.7|13868.7|13856.7|13870.6|13858.6|13854.6|13842.6|0
1750205700000|2025-06-18 00:15:00|13868.8|13856.8|13872.1|13860.1|13883.3|13871.3|13859.7|13847.7|0
1750206000000|2025-06-18 00:20:00|13872.2|13860.2|13874.2|13862.2|13876.3|13864.3|13870.1|13858.1|0
1750206300000|2025-06-18 00:25:00|13874.3|13862.3|13868|13856|13874.3|13862.3|13865.9|13853.9|0
1750206600000|2025-06-18 00:30:00|13870|13858|13872.1|13860.1|13872.1|13860.1|13868|13856|0
1750206900000|2025-06-18 00:35:00|13872.2|13860.2|13876.5|13864.5|13878.6|13866.6|13872.1|13860.1|0
1750207200000|2025-06-18 00:40:00|13876.6|13864.6|13874.4|13862.4|13876.6|13864.6|13874.4|13862.4|0
1750207500000|2025-06-18 00:45:00|13876.5|13864.5|13870.1|13858.1|13876.5|13864.5|13868|13856|0
1750207800000|2025-06-18 00:50:00|13871.1|13859.1|13876.3|13864.3|13876.4|13864.4|13870|13858|0
1750208100000|2025-06-18 00:55:00|13874.3|13862.3|13878.5|13866.5|13878.5|13866.5|13872.2|13860.2|0
1750208400000|2025-06-18 01:00:00|13879.5|13867.5|13887|13875|13888|13876|13878.5|13866.5|0
1750208700000|2025-06-18 01:05:00|13888.1|13876.1|13889|13877|13889.1|13877.1|13886.9|13874.9|0
1750209000000|2025-06-18 01:10:00|13890|13878|13886.7|13874.7|13891.1|13879.1|13886.7|13874.7|0
1750209300000|2025-06-18 01:15:00|13887.7|13875.7|13884.7|13872.7|13887.7|13875.7|13884.7|13872.7|0
1750209600000|2025-06-18 01:20:00|13885.8|13873.8|13884.6|13872.6|13887.8|13875.8|13884.6|13872.6|0
1750209900000|2025-06-18 01:25:00|13884.5|13872.5|13882.5|13870.5|13884.6|13872.6|13880.4|13868.4|0
1750210200000|2025-06-18 01:30:00|13882.6|13870.6|13884.7|13872.7|13888.8|13876.8|13882.5|13870.5|0
1750210500000|2025-06-18 01:35:00|13885.7|13873.7|13888.9|13876.9|13889|13877|13884.7|13872.7|0
1750210800000|2025-06-18 01:40:00|13890.9|13878.9|13884.7|13872.7|13891|13879|13882.6|13870.6|0
1750211100000|2025-06-18 01:45:00|13884.6|13872.6|13880.5|13868.5|13884.6|13872.6|13880.5|13868.5|0
1750211400000|2025-06-18 01:50:00|13882.6|13870.6|13882.4|13870.4|13884.6|13872.6|13880.3|13868.3|0
1750211700000|2025-06-18 01:55:00|13883.4|13871.4|13882.5|13870.5|13886.6|13874.6|13880.4|13868.4|0
1750212000000|2025-06-18 02:00:00|13880.4|13868.4|13874.3|13862.3|13882.5|13870.5|13874.3|13862.3|0
1750212300000|2025-06-18 02:05:00|13872.3|13860.3|13874.4|13862.4|13875.4|13863.4|13872.2|13860.2|0
1750212600000|2025-06-18 02:10:00|13874.3|13862.3|13872.3|13860.3|13874.4|13862.4|13872.3|13860.3|0
1750212900000|2025-06-18 02:15:00|13872.4|13860.4|13874.4|13862.4|13874.4|13862.4|13872.3|13860.3|0
1750213200000|2025-06-18 02:20:00|13874.5|13862.5|13874.5|13862.5|13874.5|13862.5|13872.3|13860.3|0
1750213500000|2025-06-18 02:25:00|13874.6|13862.6|13878.7|13866.7|13880.8|13868.8|13874.6|13862.6|0
1750213800000|2025-06-18 02:30:00|13878.8|13866.8|13878.7|13866.7|13882.9|13870.9|13876.6|13864.6|0
1750214100000|2025-06-18 02:35:00|13878.6|13866.6|13878.7|13866.7|13878.7|13866.7|13876.6|13864.6|0
1750214400000|2025-06-18 02:40:00|13877.7|13865.7|13876.7|13864.7|13878.8|13866.8|13876.6|13864.6|0
1750214700000|2025-06-18 02:45:00|13876.8|13864.8|13876.8|13864.8|13876.8|13864.8|13874.7|13862.7|0
1750215000000|2025-06-18 02:50:00|13876.7|13864.7|13874.7|13862.7|13876.7|13864.7|13874.7|13862.7|0
1750215300000|2025-06-18 02:55:00|13874.6|13862.6|13868.3|13856.3|13874.6|13862.6|13868.3|13856.3|0
1750215600000|2025-06-18 03:00:00|13869.4|13857.4|13868.3|13856.3|13870.4|13858.4|13866.2|13854.2|0
1750215900000|2025-06-18 03:05:00|13870.4|13858.4|13868.3|13856.3|13870.4|13858.4|13866.1|13854.1|0
1750216200000|2025-06-18 03:10:00|13868.4|13856.4|13868.3|13856.3|13870.4|13858.4|13868.2|13856.2|0
1750216500000|2025-06-18 03:15:00|13868.2|13856.2|13870.4|13858.4|13870.4|13858.4|13868.2|13856.2|0
1750216800000|2025-06-18 03:20:00|13870.3|13858.3|13870.3|13858.3|13870.4|13858.4|13868.2|13856.2|0
1750217100000|2025-06-18 03:25:00|13870.2|13858.2|13866.1|13854.1|13870.2|13858.2|13866.1|13854.1|0
1750217400000|2025-06-18 03:30:00|13866.2|13854.2|13866.1|13854.1|13868.2|13856.2|13864.1|13852.1|0
1750217700000|2025-06-18 03:35:00|13867.2|13855.2|13868.1|13856.1|13868.2|13856.2|13866.1|13854.1|0
1750218000000|2025-06-18 03:40:00|13868.2|13856.2|13868.3|13856.3|13870.3|13858.3|13868.1|13856.1|0
1750218300000|2025-06-18 03:45:00|13869.3|13857.3|13868.3|13856.3|13869.4|13857.4|13868.3|13856.3|0
1750218600000|2025-06-18 03:50:00|13870.4|13858.4|13870.3|13858.3|13870.4|13858.4|13868.2|13856.2|0
1750218900000|2025-06-18 03:55:00|13869.3|13857.3|13864.1|13852.1|13869.3|13857.3|13864.1|13852.1|0
1750219200000|2025-06-18 04:00:00|13866.2|13854.2|13868.3|13856.3|13868.3|13856.3|13864.1|13852.1|0
1750219500000|2025-06-18 04:05:00|13868.2|13856.2|13872.4|13860.4|13872.5|13860.5|13868.2|13856.2|0
1750219800000|2025-06-18 04:10:00|13871.4|13859.4|13872.4|13860.4|13872.4|13860.4|13870.3|13858.3|0
1750220100000|2025-06-18 04:15:00|13871.4|13859.4|13868.3|13856.3|13872.4|13860.4|13868.3|13856.3|0
1750220400000|2025-06-18 04:20:00|13868.2|13856.2|13858.8|13846.8|13868.2|13856.2|13857.8|13845.8|0
1750220700000|2025-06-18 04:25:00|13857.8|13845.8|13861.9|13849.9|13861.9|13849.9|13857.7|13845.7|0
1750221000000|2025-06-18 04:30:00|13862.9|13850.9|13864|13852|13864|13852|13861.9|13849.9|0
1750221600000|2025-06-18 04:40:00|13864.1|13852.1|13864.2|13852.2|13865.1|13853.1|13864.1|13852.1|0
1750221900000|2025-06-18 04:45:00|13864.1|13852.1|13868.4|13856.4|13869.5|13857.5|13864.1|13852.1|0
1750222200000|2025-06-18 04:50:00|13868.3|13856.3|13868.3|13856.3|13868.4|13856.4|13866.2|13854.2|0
1750222500000|2025-06-18 04:55:00|13870.4|13858.4|13872.4|13860.4|13872.5|13860.5|13870.4|13858.4|0
1750222800000|2025-06-18 05:00:00|13874.5|13862.5|13878.7|13866.7|13882.9|13870.9|13874.4|13862.4|0
1750223100000|2025-06-18 05:05:00|13878.6|13866.6|13884.9|13872.9|13884.9|13872.9|13876.6|13864.6|0
1750223400000|2025-06-18 05:10:00|13882.8|13870.8|13882.8|13870.8|13886.9|13874.9|13882.8|13870.8|0
1750223700000|2025-06-18 05:15:00|13880.7|13868.7|13884.8|13872.8|13889|13877|13880.7|13868.7|0
1750224000000|2025-06-18 05:20:00|13884.9|13872.9|13882.8|13870.8|13886.9|13874.9|13882.7|13870.7|0
1750224300000|2025-06-18 05:25:00|13882.7|13870.7|13880.7|13868.7|13882.7|13870.7|13878.7|13866.7|0
1750224600000|2025-06-18 05:30:00|13880.8|13868.8|13886.9|13874.9|13889|13877|13880.8|13868.8|0
1750224900000|2025-06-18 05:35:00|13886.8|13874.8|13882.7|13870.7|13886.9|13874.9|13882.6|13870.6|0
1750225200000|2025-06-18 05:40:00|13881.7|13869.7|13884.8|13872.8|13886.9|13874.9|13881.7|13869.7|0
1750225500000|2025-06-18 05:45:00|13884.7|13872.7|13878.6|13866.6|13884.8|13872.8|13878.6|13866.6|0
1750225800000|2025-06-18 05:50:00|13878.5|13866.5|13882.8|13870.8|13882.8|13870.8|13878.5|13866.5|0
1750226100000|2025-06-18 05:55:00|13882.7|13870.7|13880.7|13868.7|13882.8|13870.8|13879.7|13867.7|0
1750226400000|2025-06-18 06:00:00|13882.8|13870.8|13885.3|13880.3|13886.8|13881.8|13866.8|13861.8|13
1750226700000|2025-06-18 06:05:00|13885.8|13880.8|13899.8|13894.8|13900.3|13895.3|13885.8|13880.8|24
1750227000000|2025-06-18 06:10:00|13903.8|13898.8|13912.3|13907.3|13915.8|13910.8|13900.8|13895.8|17
1750227300000|2025-06-18 06:15:00|13910.3|13905.3|13907.8|13902.8|13913.3|13908.3|13898.3|13893.3|11
1750227600000|2025-06-18 06:20:00|13908.3|13903.3|13917.3|13912.3|13918.3|13913.3|13908.3|13903.3|4
1750227900000|2025-06-18 06:25:00|13916.8|13911.8|13922.3|13917.3|13924.3|13919.3|13916.3|13911.3|10
1750228200000|2025-06-18 06:30:00|13921.8|13916.8|13930.8|13925.8|13931.8|13926.8|13918.3|13913.3|5
1750228500000|2025-06-18 06:35:00|13930.3|13925.3|13922.8|13917.8|13930.3|13925.3|13919.8|13914.8|1
1750228800000|2025-06-18 06:40:00|13922.3|13917.3|13919.8|13914.8|13924.8|13919.8|13919.8|13914.8|2
1750229100000|2025-06-18 06:45:00|13919.3|13914.3|13914.8|13909.8|13919.8|13914.8|13912.8|13907.8|11
1750229400000|2025-06-18 06:50:00|13914.3|13909.3|13922.3|13917.3|13928.3|13923.3|13910.3|13905.3|29
1750229700000|2025-06-18 06:55:00|13922.8|13917.8|13901.8|13896.8|13927.3|13922.3|13900.8|13895.8|45
1750230000000|2025-06-18 07:00:00|13903.8|13898.8|13924.3|13919.3|13944.8|13939.8|13903.8|13898.8|610
1750230300000|2025-06-18 07:05:00|13922.3|13917.3|13909.8|13904.8|13923.8|13918.8|13904.3|13899.3|205
1750230600000|2025-06-18 07:10:00|13910.3|13905.3|13897.8|13892.8|13913.8|13908.8|13893.8|13888.8|1149
1750230900000|2025-06-18 07:15:00|13898.3|13893.3|13909.3|13904.3|13910.8|13905.8|13897.8|13892.8|143
1750231200000|2025-06-18 07:20:00|13911|13906|13930.5|13925.5|13930.5|13925.5|13908.5|13903.5|412
1750231500000|2025-06-18 07:25:00|13931|13926|13925.5|13920.5|13937.5|13932.5|13922.5|13917.5|603
1750231800000|2025-06-18 07:30:00|13924.4|13919.4|13945.4|13940.4|13950.4|13945.4|13924.4|13919.4|303
1750232100000|2025-06-18 07:35:00|13945.9|13940.9|13945.4|13940.4|13950.4|13945.4|13943.4|13938.4|129
1750232400000|2025-06-18 07:40:00|13945.3|13940.3|13958.3|13953.3|13961.3|13956.3|13941.3|13936.3|135
1750232700000|2025-06-18 07:45:00|13958.8|13953.8|13955.8|13950.8|13961.8|13956.8|13949.3|13944.3|125
1750233000000|2025-06-18 07:50:00|13955.3|13950.3|13948.3|13943.3|13956.3|13951.3|13946.3|13941.3|189
1750233300000|2025-06-18 07:55:00|13947.8|13942.8|13943.8|13938.8|13949.3|13944.3|13941.3|13936.3|131
1750233600000|2025-06-18 08:00:00|13944.6|13939.6|13962.1|13957.1|13963.1|13958.1|13942.1|13937.1|255
1750233900000|2025-06-18 08:05:00|13962.6|13957.6|13969.1|13964.1|13970.1|13965.1|13961.6|13956.6|613
1750234200000|2025-06-18 08:10:00|13969.6|13964.6|13965.6|13960.6|13971.6|13966.6|13965.6|13960.6|144
1750234500000|2025-06-18 08:15:00|13966.1|13961.1|13961.6|13956.6|13972.1|13967.1|13956.1|13951.1|395
1750234800000|2025-06-18 08:20:00|13961.7|13956.7|13948.7|13943.7|13962.2|13957.2|13941.7|13936.7|188
1750235100000|2025-06-18 08:25:00|13949.2|13944.2|13936.2|13931.2|13950.2|13945.2|13935.2|13930.2|112
1750235400000|2025-06-18 08:30:00|13935.7|13930.7|13932.7|13927.7|13938.2|13933.2|13929.2|13924.2|131
1750235700000|2025-06-18 08:35:00|13932.2|13927.2|13936.2|13931.2|13938.2|13933.2|13931.7|13926.7|212
1750236000000|2025-06-18 08:40:00|13935.1|13930.1|13938.1|13933.1|13941.1|13936.1|13933.1|13928.1|383
1750236300000|2025-06-18 08:45:00|13937.6|13932.6|13942.1|13937.1|13946.1|13941.1|13936.6|13931.6|120
1750236600000|2025-06-18 08:50:00|13940.5|13935.5|13951.5|13946.5|13952.5|13947.5|13939|13934|128
1750236900000|2025-06-18 08:55:00|13951|13946|13951.5|13946.5|13955.5|13950.5|13946|13941|91
1750237200000|2025-06-18 09:00:00|13950.8|13945.8|13951.8|13946.8|13955.8|13950.8|13946.8|13941.8|403
1750237500000|2025-06-18 09:05:00|13951.3|13946.3|13944.8|13939.8|13954.3|13949.3|13944.3|13939.3|107
1750237800000|2025-06-18 09:10:00|13944.3|13939.3|13955.8|13950.8|13957.8|13952.8|13944.3|13939.3|105
1750238100000|2025-06-18 09:15:00|13956.3|13951.3|13954.3|13949.3|13959.8|13954.8|13949.8|13944.8|357
1750238400000|2025-06-18 09:20:00|13955.7|13950.7|13948.2|13943.2|13957.2|13952.2|13945.2|13940.2|93
1750238700000|2025-06-18 09:25:00|13947.7|13942.7|13948.7|13943.7|13952.2|13947.2|13947.2|13942.2|91
1750239000000|2025-06-18 09:30:00|13949|13944|13938.5|13933.5|13953|13948|13938.5|13933.5|167
1750239300000|2025-06-18 09:35:00|13939|13934|13941|13936|13943.5|13938.5|13937.5|13932.5|104
1750239600000|2025-06-18 09:40:00|13941.5|13936.5|13943|13938|13944|13939|13938|13933|106
1750239900000|2025-06-18 09:45:00|13943.5|13938.5|13935|13930|13948|13943|13934.5|13929.5|124
1750240200000|2025-06-18 09:50:00|13934.8|13929.8|13944.3|13939.3|13945.3|13940.3|13934.3|13929.3|184
1750240500000|2025-06-18 09:55:00|13944.8|13939.8|13940.8|13935.8|13944.8|13939.8|13939.8|13934.8|121
1750240800000|2025-06-18 10:00:00|13939.8|13934.8|13932.3|13927.3|13942.8|13937.8|13930.8|13925.8|99
1750241100000|2025-06-18 10:05:00|13932.8|13927.8|13930.8|13925.8|13933.8|13928.8|13928.8|13923.8|111
1750241400000|2025-06-18 10:10:00|13931.8|13926.8|13925.8|13920.8|13931.8|13926.8|13919.8|13914.8|170
1750241700000|2025-06-18 10:15:00|13925.3|13920.3|13917.3|13912.3|13925.8|13920.8|13916.8|13911.8|108
1750242000000|2025-06-18 10:20:00|13918|13913|13904.5|13899.5|13919.5|13914.5|13889.5|13884.5|144
1750242300000|2025-06-18 10:25:00|13904|13899|13898.5|13893.5|13909.5|13904.5|13896.5|13891.5|103
1750242600000|2025-06-18 10:30:00|13898.4|13893.4|13891.9|13886.9|13903.4|13898.4|13890.4|13885.4|106
1750242900000|2025-06-18 10:35:00|13891.4|13886.4|13884.9|13879.9|13891.4|13886.4|13883.4|13878.4|87
1750243200000|2025-06-18 10:40:00|13884|13879|13888.5|13883.5|13895|13890|13883|13878|125
1750243500000|2025-06-18 10:45:00|13888|13883|13871|13866|13890|13885|13869|13864|202
1750243800000|2025-06-18 10:50:00|13871.1|13866.1|13862.6|13857.6|13871.6|13866.6|13858.6|13853.6|120
1750244100000|2025-06-18 10:55:00|13861.6|13856.6|13858.1|13853.1|13862.6|13857.6|13848.6|13843.6|111
1750244400000|2025-06-18 11:00:00|13858.4|13853.4|13865.9|13860.9|13868.4|13863.4|13856.9|13851.9|138
1750244700000|2025-06-18 11:05:00|13865.4|13860.4|13867.4|13862.4|13868.9|13863.9|13858.9|13853.9|91
1750245000000|2025-06-18 11:10:00|13866.3|13861.3|13862.8|13857.8|13866.8|13861.8|13856.8|13851.8|94
1750245300000|2025-06-18 11:15:00|13863.3|13858.3|13859.3|13854.3|13869.3|13864.3|13858.3|13853.3|95
1750245600000|2025-06-18 11:20:00|13860.4|13855.4|13869.9|13864.9|13871.4|13866.4|13858.9|13853.9|136
1750245900000|2025-06-18 11:25:00|13870.4|13865.4|13862.9|13857.9|13870.9|13865.9|13862.4|13857.4|92
1750246200000|2025-06-18 11:30:00|13861.2|13856.2|13871.2|13866.2|13872.7|13867.7|13857.2|13852.2|72
1750246500000|2025-06-18 11:35:00|13871.7|13866.7|13873.2|13868.2|13875.2|13870.2|13867.2|13862.2|56
1750246800000|2025-06-18 11:40:00|13872.9|13867.9|13882.9|13877.9|13883.9|13878.9|13870.9|13865.9|164
1750247100000|2025-06-18 11:45:00|13883.4|13878.4|13887.9|13882.9|13889.9|13884.9|13882.9|13877.9|74
1750247400000|2025-06-18 11:50:00|13888.4|13883.4|13892.9|13887.9|13893.4|13888.4|13887.4|13882.4|61
1750247700000|2025-06-18 11:55:00|13892.4|13887.4|13894.4|13889.4|13896.4|13891.4|13891.4|13886.4|58
1750248000000|2025-06-18 12:00:00|13894.1|13889.1|13900.6|13895.6|13903.6|13898.6|13890.1|13885.1|65
1750248300000|2025-06-18 12:05:00|13900.1|13895.1|13906.6|13901.6|13908.1|13903.1|13898.1|13893.1|100
1750248600000|2025-06-18 12:10:00|13906.8|13901.8|13903.3|13898.3|13911.3|13906.3|13902.3|13897.3|71
1750248900000|2025-06-18 12:15:00|13903.8|13898.8|13909.3|13904.3|13911.8|13906.8|13903.3|13898.3|80
1750249200000|2025-06-18 12:20:00|13910.6|13905.6|13910.6|13905.6|13915.1|13910.1|13909.6|13904.6|75
1750249500000|2025-06-18 12:25:00|13910.1|13905.1|13905.1|13900.1|13910.6|13905.6|13904.6|13899.6|106
1750249800000|2025-06-18 12:30:00|13905.8|13900.8|13905.3|13900.3|13912.3|13907.3|13904.8|13899.8|109
1750250100000|2025-06-18 12:35:00|13904.8|13899.8|13898.3|13893.3|13907.3|13902.3|13895.3|13890.3|70
1750250400000|2025-06-18 12:40:00|13899.6|13894.6|13898.6|13893.6|13903.6|13898.6|13893.6|13888.6|82
1750250700000|2025-06-18 12:45:00|13898.1|13893.1|13898.6|13893.6|13903.6|13898.6|13894.6|13889.6|315
1750251000000|2025-06-18 12:50:00|13897.4|13892.4|13897.4|13892.4|13901.4|13896.4|13891.9|13886.9|71
1750251300000|2025-06-18 12:55:00|13895.4|13890.4|13890.4|13885.4|13898.4|13893.4|13887.4|13882.4|90
1750251600000|2025-06-18 13:00:00|13890.6|13885.6|13895.6|13890.6|13896.1|13891.1|13884.6|13879.6|68
1750251900000|2025-06-18 13:05:00|13896.1|13891.1|13890.1|13885.1|13896.6|13891.6|13885.6|13880.6|82
1750252200000|2025-06-18 13:10:00|13889.4|13884.4|13882.9|13877.9|13890.4|13885.4|13878.9|13873.9|171
1750252500000|2025-06-18 13:15:00|13883.4|13878.4|13887.9|13882.9|13888.4|13883.4|13880.9|13875.9|66
1750252800000|2025-06-18 13:20:00|13888.1|13883.1|13885.1|13880.1|13892.1|13887.1|13883.6|13878.6|74
1750253100000|2025-06-18 13:25:00|13884.6|13879.6|13873.1|13868.1|13884.6|13879.6|13871.1|13866.1|88
1750253400000|2025-06-18 13:30:00|13873.2|13868.2|13862.2|13857.2|13873.2|13868.2|13857.2|13852.2|128
1750253700000|2025-06-18 13:35:00|13861.7|13856.7|13869.2|13864.2|13880.7|13875.7|13861.2|13856.2|70
1750254000000|2025-06-18 13:40:00|13869.4|13864.4|13866.4|13861.4|13871.4|13866.4|13857.4|13852.4|110
1750254300000|2025-06-18 13:45:00|13866.9|13861.9|13879.4|13874.4|13883.4|13878.4|13866.9|13861.9|98
1750254600000|2025-06-18 13:50:00|13879.6|13874.6|13875.6|13870.6|13884.6|13879.6|13872.1|13867.1|152
1750254900000|2025-06-18 13:55:00|13876.1|13871.1|13876.6|13871.6|13881.6|13876.6|13873.6|13868.6|94
1750255200000|2025-06-18 14:00:00|13875.9|13870.9|13902.9|13897.9|13908.9|13903.9|13871.9|13866.9|141
1750255500000|2025-06-18 14:05:00|13903.4|13898.4|13918.9|13913.9|13921.9|13916.9|13894.9|13889.9|121
1750255800000|2025-06-18 14:10:00|13918.5|13913.5|13928.5|13923.5|13931.5|13926.5|13903|13898|141
1750256100000|2025-06-18 14:15:00|13928|13923|13937.5|13932.5|13946.5|13941.5|13927|13922|109
1750256400000|2025-06-18 14:20:00|13937.7|13932.7|13938.7|13933.7|13946.7|13941.7|13928.7|13923.7|166
1750256700000|2025-06-18 14:25:00|13939.2|13934.2|13939.7|13934.7|13943.7|13938.7|13934.7|13929.7|106
1750257000000|2025-06-18 14:30:00|13939.5|13934.5|13940.5|13935.5|13941.5|13936.5|13931|13926|129
1750257300000|2025-06-18 14:35:00|13940|13935|13943|13938|13945|13940|13938.5|13933.5|87
1750257600000|2025-06-18 14:40:00|13942.2|13937.2|13939.7|13934.7|13946.2|13941.2|13931.7|13926.7|153
1750257900000|2025-06-18 14:45:00|13940.2|13935.2|13935.7|13930.7|13944.7|13939.7|13934.2|13929.2|103
1750258200000|2025-06-18 14:50:00|13937|13932|13922|13917|13941|13936|13921.5|13916.5|86
1750258500000|2025-06-18 14:55:00|13922.5|13917.5|13932.5|13927.5|13935.5|13930.5|13922|13917|329
1750258800000|2025-06-18 15:00:00|13932.8|13927.8|13931.3|13926.3|13933.8|13928.8|13925.3|13920.3|85
1750259100000|2025-06-18 15:05:00|13931.8|13926.8|13919.3|13914.3|13933.3|13928.3|13909.3|13904.3|102
1750259400000|2025-06-18 15:10:00|13919.9|13914.9|13932.9|13927.9|13936.4|13931.4|13915.4|13910.4|147
1750259700000|2025-06-18 15:15:00|13932.4|13927.4|13927.9|13922.9|13935.9|13930.9|13927.9|13922.9|123
1750260000000|2025-06-18 15:20:00|13925.9|13920.9|13925.9|13920.9|13928.4|13923.4|13918.9|13913.9|210
1750260300000|2025-06-18 15:25:00|13926.4|13921.4|13936.4|13931.4|13937.4|13932.4|13921.9|13916.9|345
1750260600000|2025-06-18 15:30:00|13936.9|13930.9|13921.9|13915.9|13938.9|13932.9|13916.9|13910.9|367
1750260900000|2025-06-18 15:35:00|13922.9|13914.9|13925.9|13918.9|13926.9|13920.9|13916.9|13909.9|95
1750261200000|2025-06-18 15:40:00|13924.9|13917.9|13923.9|13916.9|13924.9|13918.9|13915.9|13909.9|31
1750261500000|2025-06-18 15:45:00|13924.9|13917.9|13927.9|13920.9|13927.9|13920.9|13919.9|13912.9|21
1750261800000|2025-06-18 15:50:00|13928.9|13921.9|13934.9|13927.9|13936.9|13929.9|13926.9|13919.9|18
1750262100000|2025-06-18 15:55:00|13933.9|13928.9|13928.9|13921.9|13934.9|13928.9|13923.9|13916.9|5
1750262400000|2025-06-18 16:00:00|13927.9|13920.9|13932.9|13925.9|13933.9|13926.9|13921.9|13913.9|21
1750262700000|2025-06-18 16:05:00|13933.9|13924.9|13936.9|13929.9|13940.9|13933.9|13928.9|13921.9|18
1750263000000|2025-06-18 16:10:00|13937.9|13930.9|13932.9|13925.9|13937.9|13930.9|13932.9|13925.9|1
1750263300000|2025-06-18 16:15:00|13931.9|13924.9|13926.9|13919.9|13932.9|13924.9|13925.9|13918.9|0
1750263600000|2025-06-18 16:20:00|13925.9|13920.9|13928.9|13921.9|13930.9|13923.9|13925.9|13918.9|19
1750263900000|2025-06-18 16:25:00|13929.9|13922.9|13919.9|13912.9|13929.9|13922.9|13917.9|13911.9|12
1750264200000|2025-06-18 16:30:00|13918.9|13911.9|13922.9|13915.9|13923.9|13916.9|13917.9|13909.9|3
1750264500000|2025-06-18 16:35:00|13921.9|13914.9|13923.9|13916.9|13924.9|13917.9|13919.9|13912.9|1
1750264800000|2025-06-18 16:40:00|13924.9|13917.9|13927.9|13920.9|13928.9|13920.9|13921.9|13914.9|2
1750265100000|2025-06-18 16:45:00|13926.9|13919.9|13922.9|13915.9|13930.9|13923.9|13922.9|13915.9|0
1750265400000|2025-06-18 16:50:00|13923.9|13916.9|13924.9|13917.9|13931.9|13923.9|13923.9|13916.9|1
1750265700000|2025-06-18 16:55:00|13925.9|13916.9|13923.9|13916.9|13928.9|13920.9|13922.9|13915.9|7
1750266000000|2025-06-18 17:00:00|13922.9|13914.9|13925.9|13918.9|13927.9|13920.9|13920.9|13913.9|2
1750266300000|2025-06-18 17:05:00|13924.9|13917.9|13925.9|13918.9|13926.9|13919.9|13922.9|13914.9|1
1750266600000|2025-06-18 17:10:00|13926.9|13919.9|13924.9|13917.9|13927.9|13919.9|13922.9|13915.9|3
1750266900000|2025-06-18 17:15:00|13925.9|13918.9|13925.9|13918.9|13927.9|13920.9|13924.9|13917.9|1
1750267200000|2025-06-18 17:20:00|13926.9|13917.9|13924.9|13917.9|13926.9|13919.9|13920.9|13914.9|113
1750267500000|2025-06-18 17:25:00|13923.9|13916.9|13924.9|13917.9|13926.9|13919.9|13923.9|13916.9|1
1750267800000|2025-06-18 17:30:00|13925.9|13918.9|13920.9|13913.9|13927.9|13920.9|13916.9|13909.9|12
1750268100000|2025-06-18 17:35:00|13919.9|13912.9|13923.9|13916.9|13924.9|13916.9|13916.9|13909.9|4
1750268400000|2025-06-18 17:40:00|13922.9|13915.9|13928.9|13921.9|13929.9|13922.9|13922.9|13915.9|2
1750268700000|2025-06-18 17:45:00|13927.9|13919.9|13930.9|13920.9|13930.9|13922.9|13926.9|13919.9|10
1750269000000|2025-06-18 17:50:00|13931.9|13921.9|13937.9|13926.9|13937.9|13929.9|13927.9|13920.9|7
1750269300000|2025-06-18 17:55:00|13936.9|13924.9|13940|13928|13941.1|13931.9|13933.9|13924.9|6
1750269600000|2025-06-18 18:00:00|13941|13929|13913.7|13901.7|13950.2|13938.2|13913.7|13901.7|0
1750269900000|2025-06-18 18:05:00|13913.6|13901.6|13918.1|13906.1|13924.6|13912.6|13910.5|13898.5|0
1750270200000|2025-06-18 18:10:00|13918|13906|13928.6|13916.6|13928.7|13916.7|13913.8|13901.8|0
1750270500000|2025-06-18 18:15:00|13928.5|13916.5|13924.3|13912.3|13930.9|13918.9|13922.2|13910.2|0
1750270800000|2025-06-18 18:20:00|13922.2|13910.2|13926.3|13914.3|13928.4|13916.4|13919.9|13907.9|0
1750271100000|2025-06-18 18:25:00|13925.3|13913.3|13928.6|13916.6|13933.8|13921.8|13924.2|13912.2|0
1750271400000|2025-06-18 18:30:00|13929.6|13917.6|13939.4|13927.4|13941.5|13929.5|13924.3|13912.3|0
1750271700000|2025-06-18 18:35:00|13939.3|13927.3|13935|13923|13939.3|13927.3|13922.1|13910.1|0
1750272000000|2025-06-18 18:40:00|13934.9|13922.9|13941.6|13929.6|13948|13936|13932.8|13920.8|0
1750272300000|2025-06-18 18:45:00|13939.5|13927.5|13934.8|13922.8|13940.3|13928.3|13930.6|13918.6|0
1750272600000|2025-06-18 18:50:00|13933.8|13921.8|13919.8|13907.8|13934.8|13922.8|13914.4|13902.4|0
1750272900000|2025-06-18 18:55:00|13917.7|13905.7|13904.4|13892.4|13919.8|13907.8|13897.9|13885.9|0
1750273200000|2025-06-18 19:00:00|13904.5|13892.5|13919.4|13907.4|13919.5|13907.5|13897.8|13885.8|0
1750273500000|2025-06-18 19:05:00|13921.5|13909.5|13914.8|13902.8|13925.7|13913.7|13912.6|13900.6|0
1750273800000|2025-06-18 19:10:00|13914.7|13902.7|13923.7|13911.7|13930.2|13918.2|13906.2|13894.2|0
1750274100000|2025-06-18 19:15:00|13923.6|13911.6|13923.6|13911.6|13923.7|13911.7|13915.1|13903.1|0
1750274400000|2025-06-18 19:20:00|13922.6|13910.6|13925.9|13913.9|13932.3|13920.3|13920.4|13908.4|0
1750274700000|2025-06-18 19:25:00|13925.8|13913.8|13909.3|13897.3|13925.9|13913.9|13908.3|13896.3|0
1750275000000|2025-06-18 19:30:00|13910.4|13898.4|13916.1|13904.1|13919.3|13907.3|13906|13894|0
1750275300000|2025-06-18 19:35:00|13915.1|13903.1|13921.5|13909.5|13924.8|13912.8|13912.9|13900.9|0
1750275600000|2025-06-18 19:40:00|13922.5|13910.5|13930.2|13918.2|13930.2|13918.2|13919.3|13907.3|0
1750275900000|2025-06-18 19:45:00|13928.1|13916.1|13924.7|13912.7|13929|13917|13917.5|13905.5|0
1750276200000|2025-06-18 19:50:00|13925.8|13913.8|13918|13906|13928.1|13916.1|13918|13906|0
1750276500000|2025-06-18 19:55:00|13919|13907|13922|13910|13923.4|13911.4|13916.8|13904.8|0
1750276800000|2025-06-18 20:00:00|13923|13911|13933.5|13921.5|13941.2|13929.2|13923|13911|0
1750277100000|2025-06-18 20:05:00|13932.9|13920.9|13933.5|13921.5|13935.2|13923.2|13928|13916|0
1750277400000|2025-06-18 20:10:00|13933.6|13921.6|13934.6|13922.6|13936.7|13924.7|13931.9|13919.9|0
1750277700000|2025-06-18 20:15:00|13935.2|13923.2|13935.7|13923.7|13938.4|13926.4|13934|13922|0
1750278000000|2025-06-18 20:20:00|13936.3|13924.3|13929.5|13917.5|13936.3|13924.3|13929.5|13917.5|0
1750278300000|2025-06-18 20:25:00|13930.2|13918.2|13934|13922|13934|13922|13927.4|13915.4|0
1750278600000|2025-06-18 20:30:00|13933.5|13921.5|13928.5|13916.5|13933.5|13921.5|13928.5|13916.5|0
1750278900000|2025-06-18 20:35:00|13929.1|13917.1|13932.9|13920.9|13932.9|13920.9|13928|13916|0
1750279200000|2025-06-18 20:40:00|13933.5|13921.5|13932.3|13920.3|13936.7|13924.7|13930.2|13918.2|0
1750279500000|2025-06-18 20:45:00|13931.9|13919.9|13931.2|13919.2|13935.2|13923.2|13930.2|13918.2|0
1750279800000|2025-06-18 20:50:00|13931.9|13919.9|13932.9|13920.9|13934|13922|13930.8|13918.8|0
1750280100000|2025-06-18 20:55:00|13932.3|13920.3|13926.1|13914.1|13934|13922|13924.7|13912.7|0
1750280400000|2025-06-18 21:00:00|13926.2|13914.2|13927.2|13915.2|13927.2|13915.2|13924|13912|0
1750280700000|2025-06-18 21:05:00|13927.4|13915.4|13924|13912|13927.6|13915.6|13917|13905|0
1750281000000|2025-06-18 21:10:00|13923.6|13911.6|13923.2|13911.2|13924.2|13912.2|13922.7|13910.7|0
1750281300000|2025-06-18 21:15:00|13923.4|13911.4|13917.2|13905.2|13923.4|13911.4|13917.2|13905.2|0
1750281600000|2025-06-18 21:20:00|13917.3|13905.3|13921.7|13909.7|13923.7|13911.7|13915.1|13903.1|0
1750281900000|2025-06-18 21:25:00|13921.8|13909.8|13921.3|13909.3|13924.7|13912.7|13921.1|13909.1|0
1750282200000|2025-06-18 21:30:00|13921.5|13909.5|13923.9|13911.9|13924.1|13912.1|13919.2|13907.2|0
1750282500000|2025-06-18 21:35:00|13923.8|13911.8|13923.9|13911.9|13924.9|13912.9|13921.7|13909.7|0
1750282800000|2025-06-18 21:40:00|13924.9|13912.9|13924.1|13912.1|13924.9|13912.9|13923.9|13911.9|0
1750283100000|2025-06-18 21:45:00|13924.3|13912.3|13920.1|13908.1|13924.9|13912.9|13920.1|13908.1|0
1750283400000|2025-06-18 21:50:00|13920|13908|13922.2|13910.2|13922.4|13910.4|13919.6|13907.6|0
1750283700000|2025-06-18 21:55:00|13922.4|13910.4|13923.7|13911.7|13925.4|13913.4|13921.7|13909.7|0
1750284000000|2025-06-18 22:00:00|13923.9|13911.9|13929.4|13917.4|13930.6|13918.6|13923.9|13911.9|0
1750284300000|2025-06-18 22:05:00|13929.8|13917.8|13921.7|13909.7|13930.9|13918.9|13915.8|13903.8|0
1750284600000|2025-06-18 22:10:00|13921.8|13909.8|13916.9|13904.9|13923|13911|13915|13903|0
1750284900000|2025-06-18 22:15:00|13917.5|13905.5|13913.9|13901.9|13917.5|13905.5|13911.4|13899.4|0
1750285200000|2025-06-18 22:20:00|13914.1|13902.1|13920.9|13908.9|13922|13910|13907.6|13895.6|0
1750285500000|2025-06-18 22:25:00|13921.3|13909.3|13918.1|13906.1|13922.6|13910.6|13917.3|13905.3|0
1750285800000|2025-06-18 22:30:00|13917.7|13905.7|13912.6|13900.6|13919.8|13907.8|13910.3|13898.3|0
1750286100000|2025-06-18 22:35:00|13912.9|13900.9|13912|13900|13913.3|13901.3|13909.3|13897.3|0
1750286400000|2025-06-18 22:40:00|13912.2|13900.2|13910.3|13898.3|13913.7|13901.7|13906.9|13894.9|0
1750286700000|2025-06-18 22:45:00|13910.5|13898.5|13910.3|13898.3|13911.8|13899.8|13909.5|13897.5|0
1750287000000|2025-06-18 22:50:00|13910.1|13898.1|13916.2|13904.2|13916.2|13904.2|13909.7|13897.7|0
1750287300000|2025-06-18 22:55:00|13915.8|13903.8|13916.7|13904.7|13916.9|13904.9|13912.6|13900.6|0
1750287600000|2025-06-18 23:00:00|13916.5|13904.5|13922|13910|13922|13910|13915|13903|0
1750287900000|2025-06-18 23:05:00|13922.6|13910.6|13918.1|13906.1|13923.7|13911.7|13917.3|13905.3|0
1750288200000|2025-06-18 23:10:00|13915.8|13903.8|13915.4|13903.4|13918.1|13906.1|13913.7|13901.7|0
1750288500000|2025-06-18 23:15:00|13914.5|13902.5|13916.5|13904.5|13917.5|13905.5|13912.6|13900.6|0
1750288800000|2025-06-18 23:20:00|13916.4|13904.4|13915.8|13903.8|13917.5|13905.5|13915|13903|0
1750289100000|2025-06-18 23:25:00|13916.7|13904.7|13915.6|13903.6|13916.7|13904.7|13915|13903|0
1750289400000|2025-06-18 23:30:00|13913.9|13901.9|13912.9|13900.9|13915.6|13903.6|13911.8|13899.8|0
1750289700000|2025-06-18 23:35:00|13912.8|13900.8|13912|13900|13914.1|13902.1|13911.2|13899.2|0
1750290000000|2025-06-18 23:40:00|13911.8|13899.8|13915.7|13903.7|13919.6|13907.6|13911.4|13899.4|0
1750290300000|2025-06-18 23:45:00|13915.8|13903.8|13924.9|13912.9|13925.7|13913.7|13914.7|13902.7|0
1750290600000|2025-06-18 23:50:00|13925.1|13913.1|13924.4|13912.4|13928.8|13916.8|13922.7|13910.7|0
1750290900000|2025-06-18 23:55:00|13924.3|13912.3|13926.7|13914.7|13926.7|13914.7|13922.2|13910.2|0
1750291200000|2025-06-19 00:00:00|13926.9|13914.9|13924.3|13912.3|13928.4|13916.4|13922.2|13910.2|0
1750291500000|2025-06-19 00:05:00|13923.4|13911.4|13928.7|13916.7|13931.3|13919.3|13921.1|13909.1|0
1750291800000|2025-06-19 00:10:00|13928.3|13916.3|13913.3|13901.3|13929|13917|13910.3|13898.3|0
1750292100000|2025-06-19 00:15:00|13913.5|13901.5|13906.8|13894.8|13924.8|13912.8|13903.5|13891.5|0
1750292400000|2025-06-19 00:20:00|13905.8|13893.8|13912.5|13900.5|13914.8|13902.8|13903.6|13891.6|0
1750292700000|2025-06-19 00:25:00|13910.3|13898.3|13912.6|13900.6|13917|13905|13910.3|13898.3|0
1750293000000|2025-06-19 00:30:00|13914.8|13902.8|13910.4|13898.4|13918.1|13906.1|13910.4|13898.4|0
1750293300000|2025-06-19 00:35:00|13909.3|13897.3|13912.7|13900.7|13914.9|13902.9|13908.2|13896.2|0
1750293600000|2025-06-19 00:40:00|13913.8|13901.8|13912.7|13900.7|13914.9|13902.9|13912.7|13900.7|0
1750293900000|2025-06-19 00:45:00|13910.5|13898.5|13912.7|13900.7|13912.8|13900.8|13910.5|13898.5|0
1750294200000|2025-06-19 00:50:00|13910.5|13898.5|13908.3|13896.3|13911.7|13899.7|13906.1|13894.1|0
1750294500000|2025-06-19 00:55:00|13906.1|13894.1|13908.3|13896.3|13910.6|13898.6|13906|13894|0
1750294800000|2025-06-19 01:00:00|13910.5|13898.5|13884.6|13872.6|13910.5|13898.5|13883.5|13871.5|0
1750295100000|2025-06-19 01:05:00|13883.5|13871.5|13877.2|13865.2|13889.5|13877.5|13870.1|13858.1|0
1750295400000|2025-06-19 01:10:00|13879.4|13867.4|13890.5|13878.5|13890.5|13878.5|13879.4|13867.4|0
1750295700000|2025-06-19 01:15:00|13888.3|13876.3|13889.3|13877.3|13891.6|13879.6|13884.9|13872.9|0
1750296000000|2025-06-19 01:20:00|13890.4|13878.4|13894.7|13882.7|13896.9|13884.9|13888.2|13876.2|0
1750296300000|2025-06-19 01:25:00|13894.8|13882.8|13900.3|13888.3|13901.4|13889.4|13894.8|13882.8|0
1750296600000|2025-06-19 01:30:00|13899.2|13887.2|13899.2|13887.2|13903.7|13891.7|13894.8|13882.8|0
1750296900000|2025-06-19 01:35:00|13899.1|13887.1|13892.4|13880.4|13901.4|13889.4|13892.4|13880.4|0
1750297200000|2025-06-19 01:40:00|13892.5|13880.5|13888.1|13876.1|13894.7|13882.7|13888|13876|0
1750297500000|2025-06-19 01:45:00|13888|13876|13890.3|13878.3|13892.6|13880.6|13888|13876|0
1750298100000|2025-06-19 01:55:00|13890.4|13878.4|13888.2|13876.2|13892.5|13880.5|13885.9|13873.9|0
1750298400000|2025-06-19 02:00:00|13888.1|13876.1|13883.8|13871.8|13890.4|13878.4|13883.7|13871.7|0
1750298700000|2025-06-19 02:05:00|13886|13874|13888.2|13876.2|13888.2|13876.2|13881.6|13869.6|0
1750299000000|2025-06-19 02:10:00|13888.3|13876.3|13890.4|13878.4|13892.6|13880.6|13888.2|13876.2|0
1750299300000|2025-06-19 02:15:00|13891.5|13879.5|13892.7|13880.7|13893.8|13881.8|13890.4|13878.4|0
1750299600000|2025-06-19 02:20:00|13893.8|13881.8|13892.7|13880.7|13897.1|13885.1|13890.5|13878.5|0
1750299900000|2025-06-19 02:25:00|13894.9|13882.9|13894.9|13882.9|13894.9|13882.9|13894.9|13882.9|0
1750300200000|2025-06-19 02:30:00|13892.7|13880.7|13892.7|13880.7|13892.7|13880.7|13891.6|13879.6|0
1750300500000|2025-06-19 02:35:00|13894.9|13882.9|13892.7|13880.7|13894.9|13882.9|13892.7|13880.7|0
1750300800000|2025-06-19 02:40:00|13892.8|13880.8|13897.2|13885.2|13899.4|13887.4|13892.7|13880.7|0
1750301100000|2025-06-19 02:45:00|13897.1|13885.1|13895|13883|13897.2|13885.2|13894.9|13882.9|0
1750301400000|2025-06-19 02:50:00|13894.9|13882.9|13892.7|13880.7|13895|13883|13892.7|13880.7|0
1750301700000|2025-06-19 02:55:00|13892.6|13880.6|13892.7|13880.7|13892.7|13880.7|13892.6|13880.6|0
1750302000000|2025-06-19 03:00:00|13893.8|13881.8|13897.2|13885.2|13897.2|13885.2|13893.8|13881.8|0
1750302300000|2025-06-19 03:05:00|13897.3|13885.3|13899.5|13887.5|13899.5|13887.5|13897.3|13885.3|0
1750302600000|2025-06-19 03:10:00|13901.7|13889.7|13901.7|13889.7|13903.9|13891.9|13899.5|13887.5|0
1750302900000|2025-06-19 03:15:00|13901.8|13889.8|13899.6|13887.6|13901.8|13889.8|13899.5|13887.5|0
1750303200000|2025-06-19 03:20:00|13899.5|13887.5|13899.5|13887.5|13901.8|13889.8|13899.5|13887.5|0
1750303500000|2025-06-19 03:25:00|13898.5|13886.5|13897.4|13885.4|13901.8|13889.8|13897.3|13885.3|0
1750303800000|2025-06-19 03:30:00|13898.5|13886.5|13895.2|13883.2|13899.6|13887.6|13894.1|13882.1|0
1750304100000|2025-06-19 03:35:00|13895.1|13883.1|13895.1|13883.1|13895.2|13883.2|13895.1|13883.1|0
1750304400000|2025-06-19 03:40:00|13895.2|13883.2|13895.2|13883.2|13895.2|13883.2|13895.1|13883.1|0
1750304700000|2025-06-19 03:45:00|13897.3|13885.3|13897.3|13885.3|13897.4|13885.4|13897.3|13885.3|0
1750305000000|2025-06-19 03:50:00|13895.1|13883.1|13897.4|13885.4|13897.4|13885.4|13892.9|13880.9|0
1750305300000|2025-06-19 03:55:00|13899.6|13887.6|13901.8|13889.8|13901.9|13889.9|13899.6|13887.6|0
1750305600000|2025-06-19 04:00:00|13901.9|13889.9|13901.8|13889.8|13901.9|13889.9|13901.8|13889.8|0
1750305900000|2025-06-19 04:05:00|13901.9|13889.9|13904|13892|13904.1|13892.1|13901.9|13889.9|0
1750306200000|2025-06-19 04:10:00|13905.1|13893.1|13908.4|13896.4|13908.4|13896.4|13905.1|13893.1|0
1750306500000|2025-06-19 04:15:00|13908.5|13896.5|13908.4|13896.4|13909.5|13897.5|13908.4|13896.4|0
1750306800000|2025-06-19 04:20:00|13906.2|13894.2|13901.8|13889.8|13906.2|13894.2|13901.8|13889.8|0
1750307100000|2025-06-19 04:25:00|13899.6|13887.6|13901.7|13889.7|13901.8|13889.8|13899.6|13887.6|0
1750307400000|2025-06-19 04:30:00|13901.8|13889.8|13901.8|13889.8|13901.8|13889.8|13901.7|13889.7|0
1750307700000|2025-06-19 04:35:00|13901.7|13889.7|13895.2|13883.2|13901.8|13889.8|13895.2|13883.2|0
1750308000000|2025-06-19 04:40:00|13895.3|13883.3|13894.3|13882.3|13897.5|13885.5|13892.1|13880.1|0
1750308300000|2025-06-19 04:45:00|13895.4|13883.4|13899.8|13887.8|13899.8|13887.8|13894.3|13882.3|0
1750308600000|2025-06-19 04:50:00|13897.6|13885.6|13897.6|13885.6|13897.6|13885.6|13895.4|13883.4|0
1750308900000|2025-06-19 04:55:00|13899.8|13887.8|13895.5|13883.5|13899.8|13887.8|13895.4|13883.4|0
1750309200000|2025-06-19 05:00:00|13895.4|13883.4|13895.4|13883.4|13895.5|13883.5|13888.8|13876.8|0
1750309500000|2025-06-19 05:05:00|13896.5|13884.5|13895.4|13883.4|13897.6|13885.6|13895.4|13883.4|0
1750309800000|2025-06-19 05:10:00|13895.3|13883.3|13890.9|13878.9|13895.4|13883.4|13888.7|13876.7|0
1750310100000|2025-06-19 05:15:00|13893.1|13881.1|13893.1|13881.1|13895.3|13883.3|13890.9|13878.9|0
1750310400000|2025-06-19 05:20:00|13893.2|13881.2|13883.3|13871.3|13893.2|13881.2|13883.3|13871.3|0
1750310700000|2025-06-19 05:25:00|13882.2|13870.2|13875.6|13863.6|13884.4|13872.4|13873.4|13861.4|0
1750311000000|2025-06-19 05:30:00|13877.8|13865.8|13871|13859|13879.8|13867.8|13871|13859|0
1750311300000|2025-06-19 05:35:00|13873.2|13861.2|13873.2|13861.2|13875.4|13863.4|13871|13859|0
1750311600000|2025-06-19 05:40:00|13871|13859|13871|13859|13873.2|13861.2|13868.8|13856.8|0
1750311900000|2025-06-19 05:45:00|13871.1|13859.1|13861.1|13849.1|13873.2|13861.2|13861.1|13849.1|0
1750312200000|2025-06-19 05:50:00|13860|13848|13860|13848|13864.4|13852.4|13857.8|13845.8|0
1750312500000|2025-06-19 05:55:00|13857.8|13845.8|13856.3|13844.3|13857.8|13845.8|13842.4|13830.4|0
1750312800000|2025-06-19 06:00:00|13854.1|13842.1|13872|13867|13872|13867|13840.5|13835.5|7
1750313100000|2025-06-19 06:05:00|13872.5|13867.5|13872|13867|13875.5|13870.5|13871.5|13866.5|10
1750313400000|2025-06-19 06:10:00|13871.5|13866.5|13874|13869|13874.5|13869.5|13864|13859|16
1750313700000|2025-06-19 06:15:00|13877|13872|13883|13878|13885|13880|13877|13872|7
1750314000000|2025-06-19 06:20:00|13882.5|13877.5|13884.5|13879.5|13886.5|13881.5|13880|13875|17
1750314300000|2025-06-19 06:25:00|13885.5|13880.5|13882|13877|13888.5|13883.5|13878.5|13873.5|8
1750314600000|2025-06-19 06:30:00|13875.5|13870.5|13860.5|13855.5|13879|13874|13856|13851|14
1750314900000|2025-06-19 06:35:00|13860|13855|13866|13861|13869|13864|13858.5|13853.5|7
1750315200000|2025-06-19 06:40:00|13865.5|13860.5|13862.5|13857.5|13865.5|13860.5|13857.5|13852.5|3
1750315500000|2025-06-19 06:45:00|13857|13852|13858.5|13853.5|13862.5|13857.5|13857|13852|46
1750315800000|2025-06-19 06:50:00|13858|13853|13859|13854|13861.5|13856.5|13857|13852|9
1750316100000|2025-06-19 06:55:00|13858.5|13853.5|13864|13859|13864.5|13859.5|13857.5|13852.5|38
1750316400000|2025-06-19 07:00:00|13865|13860|13861|13856|13878|13873|13856|13851|266
1750316700000|2025-06-19 07:05:00|13861.5|13856.5|13842|13837|13863|13858|13842|13837|70
1750317000000|2025-06-19 07:10:00|13841.5|13836.5|13853.5|13848.5|13862.5|13857.5|13840|13835|59
1750317300000|2025-06-19 07:15:00|13854|13849|13854.5|13849.5|13858.5|13853.5|13847.5|13842.5|121
1750317600000|2025-06-19 07:20:00|13853|13848|13833.5|13828.5|13853|13848|13829|13824|92
1750317900000|2025-06-19 07:25:00|13834|13829|13835|13830|13845|13840|13831.5|13826.5|78
1750318200000|2025-06-19 07:30:00|13840.5|13835.5|13817|13812|13842.5|13837.5|13812|13807|138
1750318500000|2025-06-19 07:35:00|13816.5|13811.5|13818|13813|13828|13823|13811.5|13806.5|62
1750318800000|2025-06-19 07:40:00|13818.5|13813.5|13810|13805|13819|13814|13810|13805|76
1750319100000|2025-06-19 07:45:00|13813|13808|13807|13802|13813|13808|13801|13796|59
1750319400000|2025-06-19 07:50:00|13806.5|13801.5|13819|13814|13823|13818|13806|13801|57
1750319700000|2025-06-19 07:55:00|13818|13813|13812|13807|13820.5|13815.5|13805|13800|55
1750320000000|2025-06-19 08:00:00|13813.4|13808.4|13816.4|13811.4|13821.4|13816.4|13813.4|13808.4|17
1750320300000|2025-06-19 08:05:00|13815.9|13810.9|13825.4|13820.4|13825.4|13820.4|13808.4|13803.4|31
1750320600000|2025-06-19 08:10:00|13824.9|13819.9|13820.9|13815.9|13833.9|13828.9|13819.4|13814.4|38
1750320900000|2025-06-19 08:15:00|13820.4|13815.4|13828.4|13823.4|13835.9|13830.9|13818.9|13813.9|103
1750321200000|2025-06-19 08:20:00|13828.2|13823.2|13841.7|13836.7|13844.7|13839.7|13827.2|13822.2|35
1750321500000|2025-06-19 08:25:00|13841.2|13836.2|13856.2|13851.2|13857.7|13852.7|13840.7|13835.7|47
1750321800000|2025-06-19 08:30:00|13855.8|13850.8|13861.3|13856.3|13865.3|13860.3|13851.3|13846.3|62
1750322100000|2025-06-19 08:35:00|13861.8|13856.8|13870.3|13865.3|13870.3|13865.3|13859.3|13854.3|28
1750322400000|2025-06-19 08:40:00|13870.4|13865.4|13880.9|13875.9|13884.4|13879.4|13870.4|13865.4|64
1750322700000|2025-06-19 08:45:00|13880.4|13875.4|13878.4|13873.4|13881.4|13876.4|13872.9|13867.9|20
1750323000000|2025-06-19 08:50:00|13878|13873|13879|13874|13885.5|13880.5|13877|13872|48
1750323300000|2025-06-19 08:55:00|13878.5|13873.5|13883|13878|13883|13878|13875.5|13870.5|31
1750323600000|2025-06-19 09:00:00|13883.4|13878.4|13883.4|13878.4|13887.4|13882.4|13878.4|13873.4|23
1750323900000|2025-06-19 09:05:00|13883.9|13878.9|13880.4|13875.4|13886.4|13881.4|13877.4|13872.4|27
1750324200000|2025-06-19 09:10:00|13882.1|13877.1|13885.1|13880.1|13890.1|13885.1|13877.1|13872.1|26
1750324500000|2025-06-19 09:15:00|13885.6|13880.6|13883.1|13878.1|13886.6|13881.6|13880.1|13875.1|5
1750324800000|2025-06-19 09:20:00|13882.3|13877.3|13898.3|13893.3|13900.3|13895.3|13881.3|13876.3|24
1750325100000|2025-06-19 09:25:00|13897.8|13892.8|13891.3|13886.3|13899.3|13894.3|13890.3|13885.3|20
1750325400000|2025-06-19 09:30:00|13890.7|13885.7|13888.2|13883.2|13891.7|13886.7|13884.7|13879.7|22
1750325700000|2025-06-19 09:35:00|13887.7|13882.7|13891.7|13886.7|13891.7|13886.7|13885.2|13880.2|5
1750326000000|2025-06-19 09:40:00|13892.6|13887.6|13891.1|13886.1|13896.1|13891.1|13888.6|13883.6|125
1750326300000|2025-06-19 09:45:00|13889.6|13884.6|13885.6|13880.6|13890.1|13885.1|13885.1|13880.1|45
1750326600000|2025-06-19 09:50:00|13886.2|13881.2|13877.2|13872.2|13888.2|13883.2|13877.2|13872.2|22
1750326900000|2025-06-19 09:55:00|13876.7|13871.7|13876.2|13871.2|13877.7|13872.7|13872.2|13867.2|31
1750327200000|2025-06-19 10:00:00|13875.7|13870.7|13871.7|13866.7|13876.7|13871.7|13871.2|13866.2|15
1750327500000|2025-06-19 10:05:00|13871.2|13866.2|13858.7|13853.7|13871.7|13866.7|13858.2|13853.2|15
1750327800000|2025-06-19 10:10:00|13858.3|13853.3|13850.8|13845.8|13858.3|13853.3|13850.3|13845.3|12
1750328100000|2025-06-19 10:15:00|13850.3|13845.3|13857.3|13852.3|13857.3|13852.3|13847.3|13842.3|20
1750328400000|2025-06-19 10:20:00|13856.9|13851.9|13864.9|13859.9|13868.9|13863.9|13856.9|13851.9|29
1750328700000|2025-06-19 10:25:00|13864.4|13859.4|13863.9|13858.9|13864.9|13859.9|13859.9|13854.9|124
1750329000000|2025-06-19 10:30:00|13863.6|13858.6|13863.6|13858.6|13864.6|13859.6|13860.6|13855.6|21
1750329300000|2025-06-19 10:35:00|13863.1|13858.1|13860.6|13855.6|13865.6|13860.6|13857.6|13852.6|11
1750329600000|2025-06-19 10:40:00|13861.3|13856.3|13859.3|13854.3|13861.8|13856.8|13858.8|13853.8|105
1750329900000|2025-06-19 10:45:00|13858.8|13853.8|13855.3|13850.3|13859.3|13854.3|13853.3|13848.3|56
1750330200000|2025-06-19 10:50:00|13856.2|13851.2|13856.2|13851.2|13857.7|13852.7|13855.2|13850.2|14
1750330500000|2025-06-19 10:55:00|13856.7|13851.7|13856.7|13851.7|13861.2|13856.2|13856.2|13851.2|15
1750330800000|2025-06-19 11:00:00|13856.1|13851.1|13847.6|13842.6|13856.1|13851.1|13846.1|13841.1|46
1750331100000|2025-06-19 11:05:00|13848.6|13843.6|13837.6|13832.6|13849.6|13844.6|13834.1|13829.1|48
1750331400000|2025-06-19 11:10:00|13839.1|13834.1|13834.1|13829.1|13842.1|13837.1|13828.1|13823.1|28
1750331700000|2025-06-19 11:15:00|13833.6|13828.6|13840.1|13835.1|13841.6|13836.6|13831.1|13826.1|23
1750332000000|2025-06-19 11:20:00|13838.6|13833.6|13848.6|13843.6|13849.1|13844.1|13838.1|13833.1|11
1750332300000|2025-06-19 11:25:00|13848.1|13843.1|13846.6|13841.6|13848.1|13843.1|13840.6|13835.6|8
1750332600000|2025-06-19 11:30:00|13845.4|13840.4|13839.4|13834.4|13848.9|13843.9|13839.4|13834.4|20
1750332900000|2025-06-19 11:35:00|13840.4|13835.4|13836.4|13831.4|13844.4|13839.4|13835.4|13830.4|1
1750333200000|2025-06-19 11:40:00|13837.8|13832.8|13840.3|13835.3|13840.8|13835.8|13831.8|13826.8|23
1750333500000|2025-06-19 11:45:00|13839.8|13834.8|13838.8|13833.8|13841.3|13836.3|13836.8|13831.8|12
1750333800000|2025-06-19 11:50:00|13838.4|13833.4|13844.4|13839.4|13844.9|13839.9|13837.4|13832.4|9
1750334100000|2025-06-19 11:55:00|13843.9|13838.9|13844.4|13839.4|13849.9|13844.9|13841.4|13836.4|12
1750334400000|2025-06-19 12:00:00|13843.5|13838.5|13836|13831|13845.5|13840.5|13835.5|13830.5|9
1750334700000|2025-06-19 12:05:00|13835.5|13830.5|13832|13827|13835.5|13830.5|13828|13823|17
1750335000000|2025-06-19 12:10:00|13833.6|13828.6|13842.6|13837.6|13843.1|13838.1|13833.1|13828.1|5
1750335300000|2025-06-19 12:15:00|13840.1|13835.1|13837.1|13832.1|13840.1|13835.1|13832.1|13827.1|8
1750335600000|2025-06-19 12:20:00|13836.9|13831.9|13837.9|13832.9|13839.9|13834.9|13833.9|13828.9|8
1750335900000|2025-06-19 12:25:00|13837.4|13832.4|13833.9|13828.9|13837.4|13832.4|13831.4|13826.4|10
1750336200000|2025-06-19 12:30:00|13834|13829|13825|13820|13836|13831|13824.5|13819.5|56
1750336500000|2025-06-19 12:35:00|13825.5|13820.5|13815.5|13810.5|13827|13822|13815|13810|71
1750336800000|2025-06-19 12:40:00|13814.8|13809.8|13811.3|13806.3|13817.3|13812.3|13806.3|13801.3|23
1750337100000|2025-06-19 12:45:00|13810.8|13805.8|13804.3|13799.3|13813.3|13808.3|13803.3|13798.3|43
1750337400000|2025-06-19 12:50:00|13805.2|13800.2|13807.2|13802.2|13808.2|13803.2|13796.7|13791.7|15
1750337700000|2025-06-19 12:55:00|13807.7|13802.7|13800.2|13795.2|13808.2|13803.2|13800.2|13795.2|3
1750338000000|2025-06-19 13:00:00|13802.2|13797.2|13803.2|13798.2|13810.7|13805.7|13801.7|13796.7|20
1750338300000|2025-06-19 13:05:00|13803.7|13798.7|13810.2|13805.2|13811.7|13806.7|13798.2|13793.2|50
1750338600000|2025-06-19 13:10:00|13808.7|13803.7|13800.3|13795.3|13809.7|13804.7|13796.3|13791.3|43
1750338900000|2025-06-19 13:15:00|13799.8|13794.8|13806.8|13801.8|13807.3|13802.3|13799.8|13794.8|33
1750339200000|2025-06-19 13:20:00|13807.3|13802.3|13807.8|13802.8|13811.3|13806.3|13801.8|13796.8|11
1750339500000|2025-06-19 13:25:00|13808.3|13803.3|13807.3|13802.3|13811.3|13806.3|13804.8|13799.8|12
1750339800000|2025-06-19 13:30:00|13807.8|13802.8|13804.8|13799.8|13807.8|13802.8|13796.3|13791.3|23
1750340100000|2025-06-19 13:35:00|13805.3|13800.3|13789.8|13784.8|13806.8|13801.8|13785.8|13780.8|22
1750340400000|2025-06-19 13:40:00|13788.2|13783.2|13788.2|13783.2|13789.7|13784.7|13780.7|13775.7|64
1750340700000|2025-06-19 13:45:00|13787.7|13782.7|13773.7|13768.7|13793.2|13788.2|13768.2|13763.2|42
1750341000000|2025-06-19 13:50:00|13773.2|13768.2|13757.7|13752.7|13777.2|13772.2|13757.7|13752.7|19
1750341300000|2025-06-19 13:55:00|13757.2|13752.2|13763.2|13758.2|13763.2|13758.2|13754.2|13749.2|41
1750341600000|2025-06-19 14:00:00|13763.7|13758.7|13769.7|13764.7|13773.7|13768.7|13763.2|13758.2|44
1750341900000|2025-06-19 14:05:00|13770.2|13765.2|13775.7|13770.7|13781.2|13776.2|13770.2|13765.2|32
1750342200000|2025-06-19 14:10:00|13776.2|13771.2|13782.7|13777.7|13783.2|13778.2|13775.2|13770.2|29
1750342500000|2025-06-19 14:15:00|13783.2|13778.2|13778.2|13773.2|13787.7|13782.7|13777.7|13772.7|10
1750342800000|2025-06-19 14:20:00|13775.7|13770.7|13778.7|13773.7|13780.7|13775.7|13770.7|13765.7|22
1750343100000|2025-06-19 14:25:00|13780.7|13775.7|13774.7|13769.7|13784.2|13779.2|13774.7|13769.7|9
1750343400000|2025-06-19 14:30:00|13774.2|13769.2|13767.2|13762.2|13775.7|13770.7|13763.2|13758.2|42
1750343700000|2025-06-19 14:35:00|13766.7|13761.7|13772.2|13767.2|13780.2|13775.2|13763.7|13758.7|31
1750344000000|2025-06-19 14:40:00|13771.7|13766.7|13766.7|13761.7|13774.7|13769.7|13762.7|13757.7|28
1750344300000|2025-06-19 14:45:00|13767.2|13762.2|13778.7|13773.7|13780.7|13775.7|13765.2|13760.2|54
1750344600000|2025-06-19 14:50:00|13780.7|13775.7|13787.7|13782.7|13788.7|13783.7|13778.7|13773.7|58
1750344900000|2025-06-19 14:55:00|13788.2|13783.2|13781.7|13776.7|13794.7|13789.7|13781.7|13776.7|42
1750345200000|2025-06-19 15:00:00|13782.2|13777.2|13787.2|13782.2|13787.2|13782.2|13776.7|13771.7|83
1750345500000|2025-06-19 15:05:00|13784.7|13779.7|13773.7|13768.7|13785.7|13780.7|13773.7|13768.7|25
1750345800000|2025-06-19 15:10:00|13773.2|13768.2|13772.7|13767.7|13776.7|13771.7|13769.7|13764.7|17
1750346100000|2025-06-19 15:15:00|13772.2|13767.2|13772.2|13767.2|13775.7|13770.7|13770.2|13765.2|11
1750346400000|2025-06-19 15:20:00|13771.7|13766.7|13742.7|13737.7|13771.7|13766.7|13741.2|13736.2|20
1750346700000|2025-06-19 15:25:00|13743.2|13738.2|13748.2|13743.2|13751.7|13746.7|13742.7|13737.7|95
1750347000000|2025-06-19 15:30:00|13749.7|13741.7|13743.7|13735.7|13751.7|13743.7|13741.7|13733.7|133
1750347300000|2025-06-19 15:35:00|13745.7|13736.7|13729.7|13722.7|13745.7|13737.7|13729.7|13721.7|59
1750347600000|2025-06-19 15:40:00|13730.7|13723.7|13731.7|13723.7|13736.7|13728.7|13724.7|13717.7|104
1750347900000|2025-06-19 15:45:00|13730.7|13724.7|13733.7|13725.7|13733.7|13727.7|13729.7|13720.7|187
1750348200000|2025-06-19 15:50:00|13734.7|13726.7|13721.7|13712.7|13734.7|13727.7|13720.7|13712.7|24
1750348500000|2025-06-19 15:55:00|13722.7|13713.7|13726.7|13717.7|13729.7|13721.7|13720.7|13711.7|11
1750348800000|2025-06-19 16:00:00|13727.7|13718.7|13726.7|13718.7|13732.7|13724.7|13721.7|13715.7|89
1750349100000|2025-06-19 16:05:00|13727.7|13719.7|13730.7|13722.7|13732.7|13724.7|13727.7|13719.7|0
1750349400000|2025-06-19 16:10:00|13731.7|13723.7|13739.7|13732.7|13741.7|13732.7|13730.7|13722.7|16
1750349700000|2025-06-19 16:15:00|13740.7|13731.7|13738.7|13730.7|13744.7|13734.7|13738.7|13729.7|44
1750350000000|2025-06-19 16:20:00|13737.7|13729.7|13741.7|13731.7|13741.7|13731.7|13737.7|13728.7|18
1750350300000|2025-06-19 16:25:00|13740.7|13732.7|13740.7|13730.7|13740.7|13733.7|13740.7|13729.7|6
1750350600000|2025-06-19 16:30:00|13739.7|13729.7|13735.7|13726.7|13739.7|13729.7|13735.7|13723.7|0
1750350900000|2025-06-19 16:35:00|13734.7|13725.7|13732.7|13720.7|13734.7|13725.7|13732.7|13720.7|1
1750351200000|2025-06-19 16:40:00|13733.7|13721.7|13735.7|13727.7|13735.7|13727.7|13733.7|13721.7|0
1750351500000|2025-06-19 16:45:00|13735.2|13724.7|13734.7|13722.7|13735.7|13725.7|13734.7|13722.7|1
1750351800000|2025-06-19 16:50:00|13734.2|13723.7|13735.2|13723.2|13735.7|13724.7|13733.7|13721.7|1
1750352100000|2025-06-19 16:55:00|13734.2|13722.2|13732.7|13720.7|13734.2|13722.2|13727.7|13715.7|10
1750352400000|2025-06-19 17:00:00|13731.7|13719.7|13735.7|13723.7|13735.7|13723.7|13722.7|13715.7|1
1750352700000|2025-06-19 17:05:00|13735.2|13723.2|13730.7|13718.7|13735.2|13723.2|13730.7|13718.7|0
1750353300000|2025-06-19 17:15:00|||||||||1
1750353600000|2025-06-19 17:20:00|13730.2|13718.2|13727.7|13717.7|13731.7|13719.7|13727.7|13717.7|1
1750353900000|2025-06-19 17:25:00|13725.2|13713.2|13724.7|13712.7|13725.2|13713.2|13724.2|13712.2|1
1750354200000|2025-06-19 17:30:00|13725.7|13714.7|13719.7|13709.7|13725.7|13716.7|13719.7|13709.7|2
1750354500000|2025-06-19 17:35:00|13724.2|13710.7|13725.7|13716.7|13725.7|13716.7|13723.7|13710.7|0
1750354800000|2025-06-19 17:40:00|13726.7|13721.7|13731.7|13719.7|13735.2|13723.7|13726.7|13719.2|3
1750355100000|2025-06-19 17:45:00|13733.2|13722.7|13733.2|13721.2|13733.2|13722.7|13733.2|13719.7|1
1750355400000|2025-06-19 17:50:00|13731.2|13719.2|13716.2|13704.2|13731.7|13719.7|13704.7|13694.7|10
1750355700000|2025-06-19 17:55:00|13733.7|13721.7|13720.4|13708.4|13733.7|13721.7|13714.7|13702.7|12
1750356000000|2025-06-19 18:00:00|13722.6|13710.6|13731.4|13719.4|13731.4|13719.4|13716|13704|0
1750356300000|2025-06-19 18:05:00|13735.7|13723.7|13751.1|13739.1|13759.9|13747.9|13733.6|13721.6|0
1750356600000|2025-06-19 18:10:00|13749|13737|13742.3|13730.3|13751.1|13739.1|13740.1|13728.1|0
1750356900000|2025-06-19 18:15:00|13741.3|13729.3|13740.1|13728.1|13744.5|13732.5|13737.9|13725.9|0
1750357200000|2025-06-19 18:20:00|13739.1|13727.1|13740.1|13728.1|13746.7|13734.7|13737.9|13725.9|0
1750357500000|2025-06-19 18:25:00|13738|13726|13731.4|13719.4|13742.3|13730.3|13731.4|13719.4|0
1750357800000|2025-06-19 18:30:00|13729.2|13717.2|13722.6|13710.6|13729.2|13717.2|13722.6|13710.6|0
1750358100000|2025-06-19 18:35:00|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|0
1750358400000|2025-06-19 18:40:00|13722.7|13710.7|13724.8|13712.8|13727|13715|13722.6|13710.6|0
1750358700000|2025-06-19 18:45:00|13723.7|13711.7|13727|13715|13727|13715|13722.6|13710.6|0
1750359000000|2025-06-19 18:50:00|13729.1|13717.1|13735.8|13723.8|13735.8|13723.8|13727|13715|0
1750359300000|2025-06-19 18:55:00|13733.6|13721.6|13729.2|13717.2|13733.6|13721.6|13729.2|13717.2|0
1750359600000|2025-06-19 19:00:00|13727|13715|13718.2|13706.2|13727|13715|13716|13704|0
1750359900000|2025-06-19 19:05:00|13720.4|13708.4|13722.6|13710.6|13722.6|13710.6|13720.4|13708.4|0
1750360200000|2025-06-19 19:10:00|13720.5|13708.5|13735.6|13723.6|13735.6|13723.6|13720.4|13708.4|0
1750360800000|2025-06-19 19:20:00|13737.7|13725.7|13742.1|13730.1|13742.1|13730.1|13737.7|13725.7|0
1750361100000|2025-06-19 19:25:00|13744.3|13732.3|13742.1|13730.1|13744.3|13732.3|13742.1|13730.1|0
1750361700000|2025-06-19 19:35:00|13740|13728|13735.6|13723.6|13740|13728|13733.4|13721.4|0
1750362000000|2025-06-19 19:40:00|13733.4|13721.4|13722.4|13710.4|13733.4|13721.4|13718|13706|0
1750362300000|2025-06-19 19:45:00|13724.6|13712.6|13729|13717|13733.4|13721.4|13724.6|13712.6|0
1750362600000|2025-06-19 19:50:00|13731.1|13719.1|13724.6|13712.6|13731.2|13719.2|13724.6|13712.6|0
1750362900000|2025-06-19 19:55:00|13726.8|13714.8|13711.5|13699.5|13731.2|13719.2|13711.5|13699.5|0
1750370400000|2025-06-19 22:00:00|13729.6|13717.6|13730.3|13718.3|13734.7|13722.7|13725.9|13713.9|0
1750370700000|2025-06-19 22:05:00|13730.5|13718.5|13725|13713|13732.1|13720.1|13723.6|13711.6|0
1750371000000|2025-06-19 22:10:00|13724.8|13712.8|13726.3|13714.3|13733.8|13721.8|13723.6|13711.6|0
1750371300000|2025-06-19 22:15:00|13726.7|13714.7|13730.7|13718.7|13731|13719|13726.3|13714.3|0
1750371600000|2025-06-19 22:20:00|13731|13719|13725.9|13713.9|13731.8|13719.8|13725.6|13713.6|0
1750371900000|2025-06-19 22:25:00|13725.8|13713.8|13732.5|13720.5|13732.5|13720.5|13725.6|13713.6|0
1750372200000|2025-06-19 22:30:00|13732.3|13720.3|13740.1|13728.1|13741|13729|13730.1|13718.1|0
1750372500000|2025-06-19 22:35:00|13739.9|13727.9|13743.4|13731.4|13746.7|13734.7|13738.5|13726.5|0
1750372800000|2025-06-19 22:40:00|13743.2|13731.2|13748.7|13736.7|13754.1|13742.1|13743|13731|0
1750373100000|2025-06-19 22:45:00|13749|13737|13753.4|13741.4|13757.2|13745.2|13747.9|13735.9|0
1750373400000|2025-06-19 22:50:00|13753.6|13741.6|13746.7|13734.7|13754.1|13742.1|13745.6|13733.6|0
1750373700000|2025-06-19 22:55:00|13747|13735|13747.6|13735.6|13749.6|13737.6|13746.1|13734.1|0
1750374000000|2025-06-19 23:00:00|13747.9|13735.9|13744.5|13732.5|13750.5|13738.5|13741.6|13729.6|0
1750374300000|2025-06-19 23:05:00|13744.3|13732.3|13743|13731|13745.6|13733.6|13742.3|13730.3|0
1750374600000|2025-06-19 23:10:00|13743.2|13731.2|13742.1|13730.1|13744.5|13732.5|13740.8|13728.8|0
1750374900000|2025-06-19 23:15:00|13741.9|13729.9|13747.6|13735.6|13747.8|13735.8|13741.9|13729.9|0
1750375200000|2025-06-19 23:20:00|13747.8|13735.8|13745.2|13733.2|13751.4|13739.4|13745.2|13733.2|0
1750375500000|2025-06-19 23:25:00|13745|13733|13741.6|13729.6|13745.6|13733.6|13740.1|13728.1|0
1750375800000|2025-06-19 23:30:00|13741.7|13729.7|13744.5|13732.5|13744.7|13732.7|13741|13729|0
1750376100000|2025-06-19 23:35:00|13744.7|13732.7|13744.5|13732.5|13744.7|13732.7|13741.4|13729.4|0
1750376400000|2025-06-19 23:40:00|13744.7|13732.7|13747.8|13735.8|13748.7|13736.7|13744.5|13732.5|0
1750376700000|2025-06-19 23:45:00|13747.6|13735.6|13741|13729|13749|13737|13740.3|13728.3|0
1750377000000|2025-06-19 23:50:00|13741.2|13729.2|13744.7|13732.7|13746.7|13734.7|13741.2|13729.2|0
1750377300000|2025-06-19 23:55:00|13744.5|13732.5|13744.5|13732.5|13746.1|13734.1|13743|13731|0
1750377600000|2025-06-20 00:00:00|13744.7|13732.7|13745.8|13733.8|13748.7|13736.7|13744.5|13732.5|0
1750377900000|2025-06-20 00:05:00|13745.9|13733.9|13753.8|13741.8|13754.1|13742.1|13742.5|13730.5|0
1750378200000|2025-06-20 00:10:00|13754.1|13742.1|13757.2|13745.2|13759.6|13747.6|13750.3|13738.3|0
1750378500000|2025-06-20 00:15:00|13757.4|13745.4|13752|13740|13769.4|13757.4|13752|13740|0
1750378800000|2025-06-20 00:20:00|13752.1|13740.1|13752.1|13740.1|13758.6|13746.6|13747.7|13735.7|0
1750379100000|2025-06-20 00:25:00|13750|13738|13752.1|13740.1|13760.7|13748.7|13746.8|13734.8|0
1750379400000|2025-06-20 00:30:00|13754.2|13742.2|13747.7|13735.7|13758.5|13746.5|13747.7|13735.7|0
1750379700000|2025-06-20 00:35:00|13745.6|13733.6|13749.8|13737.8|13754.2|13742.2|13745.6|13733.6|0
1750380000000|2025-06-20 00:40:00|13749.9|13737.9|13751.9|13739.9|13754.1|13742.1|13747.6|13735.6|0
1750380300000|2025-06-20 00:45:00|13754.1|13742.1|13755.2|13743.2|13758.5|13746.5|13751.9|13739.9|0
1750380600000|2025-06-20 00:50:00|13754.1|13742.1|13747.5|13735.5|13756.3|13744.3|13747.5|13735.5|0
1750380900000|2025-06-20 00:55:00|13745.4|13733.4|13751.9|13739.9|13756.3|13744.3|13745.4|13733.4|0
1750381200000|2025-06-20 01:00:00|13753|13741|13751.9|13739.9|13758.4|13746.4|13751.8|13739.8|0
1750381500000|2025-06-20 01:05:00|13751.8|13739.8|13745.1|13733.1|13751.9|13739.9|13742.9|13730.9|0
1750381800000|2025-06-20 01:10:00|13742.9|13730.9|13745|13733|13745.1|13733.1|13736.3|13724.3|0
1750382100000|2025-06-20 01:15:00|13745.1|13733.1|13751.7|13739.7|13753.9|13741.9|13745.1|13733.1|0
1750382400000|2025-06-20 01:20:00|13753.9|13741.9|13749.4|13737.4|13756|13744|13749.4|13737.4|0
1750382700000|2025-06-20 01:25:00|13749.5|13737.5|13749.4|13737.4|13751.7|13739.7|13747.2|13735.2|0
1750383000000|2025-06-20 01:30:00|13747.2|13735.2|13747.2|13735.2|13751.5|13739.5|13745|13733|0
1750383300000|2025-06-20 01:35:00|13747.1|13735.1|13745|13733|13747.2|13735.2|13740.6|13728.6|0
1750383600000|2025-06-20 01:40:00|13745.1|13733.1|13747.2|13735.2|13749.5|13737.5|13745|13733|0
1750383900000|2025-06-20 01:45:00|13747.3|13735.3|13745.1|13733.1|13749.5|13737.5|13745.1|13733.1|0
1750384200000|2025-06-20 01:50:00|13747.2|13735.2|13747.3|13735.3|13749.5|13737.5|13745.1|13733.1|0
1750384500000|2025-06-20 01:55:00|13749.5|13737.5|13747.3|13735.3|13750.6|13738.6|13747.3|13735.3|0
1750384800000|2025-06-20 02:00:00|13748.4|13736.4|13749.5|13737.5|13749.5|13737.5|13745.1|13733.1|0
1750385100000|2025-06-20 02:05:00|13749.4|13737.4|13753.8|13741.8|13753.8|13741.8|13749.4|13737.4|0
1750385400000|2025-06-20 02:10:00|13756|13744|13753.8|13741.8|13756|13744|13753.8|13741.8|0
1750385700000|2025-06-20 02:15:00|13756|13744|13756|13744|13756|13744|13756|13744|0
1750386000000|2025-06-20 02:20:00|13757.1|13745.1|13760.4|13748.4|13760.4|13748.4|13756|13744|0
1750386300000|2025-06-20 02:25:00|13759.3|13747.3|13758.2|13746.2|13760.4|13748.4|13758.2|13746.2|0
1750386600000|2025-06-20 02:30:00|13759.3|13747.3|13764.8|13752.8|13764.8|13752.8|13759.3|13747.3|0
1750386900000|2025-06-20 02:35:00|13764.7|13752.7|13762.6|13750.6|13764.7|13752.7|13761.5|13749.5|0
1750387200000|2025-06-20 02:40:00|13762.5|13750.5|13762.5|13750.5|13762.6|13750.6|13760.4|13748.4|0
1750387500000|2025-06-20 02:45:00|13762.6|13750.6|13765.8|13753.8|13766.8|13754.8|13760.3|13748.3|0
1750387800000|2025-06-20 02:50:00|13764.7|13752.7|13762.6|13750.6|13764.7|13752.7|13762.5|13750.5|0
1750388100000|2025-06-20 02:55:00|13763.6|13751.6|13762.5|13750.5|13764.7|13752.7|13762.5|13750.5|0
1750388400000|2025-06-20 03:00:00|13766.8|13754.8|13762.5|13750.5|13766.8|13754.8|13760.3|13748.3|0
1750388700000|2025-06-20 03:05:00|13762.4|13750.4|13761.4|13749.4|13762.5|13750.5|13761.4|13749.4|0
1750389000000|2025-06-20 03:10:00|13762.5|13750.5|13766.9|13754.9|13766.9|13754.9|13762.5|13750.5|0
1750389300000|2025-06-20 03:15:00|13769|13757|13775.5|13763.5|13775.5|13763.5|13765.7|13753.7|0
1750389600000|2025-06-20 03:20:00|13772.3|13760.3|13777.7|13765.7|13779.9|13767.9|13772.3|13760.3|0
1750389900000|2025-06-20 03:25:00|13778.8|13766.8|13780.9|13768.9|13782|13770|13775.6|13763.6|0
1750390200000|2025-06-20 03:30:00|13779.9|13767.9|13782|13770|13786.3|13774.3|13779.9|13767.9|0
1750390500000|2025-06-20 03:35:00|13784.2|13772.2|13786.3|13774.3|13788.5|13776.5|13777.8|13765.8|0
1750390800000|2025-06-20 03:40:00|13786.4|13774.4|13786.3|13774.3|13789.6|13777.6|13784.2|13772.2|0
1750391100000|2025-06-20 03:45:00|13786.4|13774.4|13788.5|13776.5|13788.6|13776.6|13786.4|13774.4|0
1750391400000|2025-06-20 03:50:00|13787.4|13775.4|13786.3|13774.3|13788.5|13776.5|13784.1|13772.1|0
1750391700000|2025-06-20 03:55:00|13784.2|13772.2|13782|13770|13784.2|13772.2|13782|13770|0
1750392000000|2025-06-20 04:00:00|13779.9|13767.9|13777.7|13765.7|13784.2|13772.2|13777.7|13765.7|0
1750392300000|2025-06-20 04:05:00|13779.9|13767.9|13784.1|13772.1|13786.3|13774.3|13775.5|13763.5|0
1750392600000|2025-06-20 04:10:00|13784.2|13772.2|13779.8|13767.8|13784.2|13772.2|13777.6|13765.6|0
1750392900000|2025-06-20 04:15:00|13780.9|13768.9|13784.2|13772.2|13790.6|13778.6|13778.8|13766.8|0
1750393200000|2025-06-20 04:20:00|13783.1|13771.1|13784.2|13772.2|13784.2|13772.2|13782|13770|0
1750393500000|2025-06-20 04:25:00|13786.3|13774.3|13782|13770|13786.3|13774.3|13779.9|13767.9|0
1750393800000|2025-06-20 04:30:00|13782.1|13770.1|13782|13770|13784.2|13772.2|13780.9|13768.9|0
1750394100000|2025-06-20 04:35:00|13782.1|13770.1|13779.9|13767.9|13784.2|13772.2|13779.9|13767.9|0
1750394400000|2025-06-20 04:40:00|13778.8|13766.8|13779.9|13767.9|13782.1|13770.1|13777.8|13765.8|0
1750394700000|2025-06-20 04:45:00|13780|13768|13783.2|13771.2|13784.3|13772.3|13780|13768|0
1750395000000|2025-06-20 04:50:00|13782.1|13770.1|13784.3|13772.3|13786.5|13774.5|13781.1|13769.1|0
1750395300000|2025-06-20 04:55:00|13783.2|13771.2|13782.1|13770.1|13785.4|13773.4|13782|13770|0
1750395600000|2025-06-20 05:00:00|13782|13770|13777.7|13765.7|13782.1|13770.1|13777.7|13765.7|0
1750395900000|2025-06-20 05:05:00|13776.6|13764.6|13777.7|13765.7|13777.8|13765.8|13773.4|13761.4|0
1750396200000|2025-06-20 05:10:00|13775.6|13763.6|13773.3|13761.3|13775.6|13763.6|13773.3|13761.3|0
1750396500000|2025-06-20 05:15:00|13775.5|13763.5|13775.5|13763.5|13777.7|13765.7|13773.3|13761.3|0
1750396800000|2025-06-20 05:20:00|13777.6|13765.6|13773.3|13761.3|13777.7|13765.7|13773.3|13761.3|0
1750397100000|2025-06-20 05:25:00|13772.2|13760.2|13773.3|13761.3|13773.3|13761.3|13771.1|13759.1|0
1750397400000|2025-06-20 05:30:00|13773.4|13761.4|13764.7|13752.7|13773.4|13761.4|13764.7|13752.7|0
1750397700000|2025-06-20 05:35:00|13766.9|13754.9|13771.2|13759.2|13771.2|13759.2|13765.8|13753.8|0
1750398000000|2025-06-20 05:40:00|13773.3|13761.3|13779.9|13767.9|13779.9|13767.9|13771.2|13759.2|0
1750398300000|2025-06-20 05:45:00|13782|13770|13782.1|13770.1|13782.1|13770.1|13777.7|13765.7|0
1750398600000|2025-06-20 05:50:00|13783.2|13771.2|13790.7|13778.7|13790.8|13778.8|13782.1|13770.1|0
1750398900000|2025-06-20 05:55:00|13792.9|13780.9|13792.9|13780.9|13797.2|13785.2|13790.7|13778.7|0
1750399200000|2025-06-20 06:00:00|13795.1|13783.1|13818.9|13813.9|13830.9|13825.9|13792.4|13783.1|98
1750399500000|2025-06-20 06:05:00|13819.4|13814.4|13815.9|13810.9|13819.9|13814.9|13809.9|13804.9|35
1750399800000|2025-06-20 06:10:00|13816.4|13811.4|13802.4|13797.4|13817.9|13812.9|13800.4|13795.4|42
1750400100000|2025-06-20 06:15:00|13801.9|13796.9|13791.9|13786.9|13807.4|13802.4|13791.9|13786.9|15
1750400400000|2025-06-20 06:20:00|13792.4|13787.4|13797.9|13792.9|13799.9|13794.9|13791.4|13786.4|22
1750400700000|2025-06-20 06:25:00|13794.9|13789.9|13795.9|13790.9|13796.9|13791.9|13793.9|13788.9|11
1750401000000|2025-06-20 06:30:00|13796.4|13791.4|13773.4|13768.4|13796.4|13791.4|13768.9|13763.9|40
1750401300000|2025-06-20 06:35:00|13772.9|13767.9|13776.9|13771.9|13778.4|13773.4|13772.9|13767.9|5
1750401600000|2025-06-20 06:40:00|13777.4|13772.4|13779.9|13774.9|13784.9|13779.9|13776.9|13771.9|20
1750401900000|2025-06-20 06:45:00|13779.4|13774.4|13766.9|13761.9|13781.9|13776.9|13766.9|13761.9|26
1750402200000|2025-06-20 06:50:00|13766.4|13761.4|13768.9|13763.9|13774.9|13769.9|13753.4|13748.4|71
1750402500000|2025-06-20 06:55:00|13769.4|13764.4|13754.9|13749.9|13783.9|13778.9|13739.4|13734.4|136
1750402800000|2025-06-20 07:00:00|13750.4|13745.4|13812.4|13807.4|13813.9|13808.9|13743.4|13738.4|595
1750403100000|2025-06-20 07:05:00|13812.9|13807.9|13818.4|13813.4|13827.9|13822.9|13808.4|13803.4|139
1750403400000|2025-06-20 07:10:00|13817.9|13812.9|13830.4|13825.4|13848.4|13843.4|13814.9|13809.9|159
1750403700000|2025-06-20 07:15:00|13829.9|13824.9|13828.4|13823.4|13834.9|13829.9|13822.9|13817.9|93
1750404000000|2025-06-20 07:20:00|13827.9|13822.9|13825.4|13820.4|13835.4|13830.4|13823.9|13818.9|64
1750404300000|2025-06-20 07:25:00|13827.9|13822.9|13835.4|13830.4|13840.4|13835.4|13824.4|13819.4|59
1750404600000|2025-06-20 07:30:00|13835.9|13830.9|13831.4|13826.4|13843.4|13838.4|13829.9|13824.9|57
1750404900000|2025-06-20 07:35:00|13831.9|13826.9|13848.4|13843.4|13852.4|13847.4|13830.4|13825.4|66
1750405200000|2025-06-20 07:40:00|13848.9|13843.9|13857.4|13852.4|13860.4|13855.4|13841.4|13836.4|63
1750405500000|2025-06-20 07:45:00|13857.9|13852.9|13874.4|13869.4|13874.4|13869.4|13850.4|13845.4|83
1750405800000|2025-06-20 07:50:00|13874.9|13869.9|13875.4|13870.4|13887.9|13882.9|13871.4|13866.4|147
1750406100000|2025-06-20 07:55:00|13875.9|13870.9|13875.4|13870.4|13884.9|13879.9|13874.4|13869.4|54
1750406400000|2025-06-20 08:00:00|13876.4|13871.4|13877.4|13872.4|13880.9|13875.9|13866.4|13861.4|94
1750406700000|2025-06-20 08:05:00|13877.9|13872.9|13882.4|13877.4|13886.4|13881.4|13872.9|13867.9|48
1750407000000|2025-06-20 08:10:00|13882.9|13877.9|13875.9|13870.9|13886.4|13881.4|13869.4|13864.4|55
1750407300000|2025-06-20 08:15:00|13875.4|13870.4|13877.9|13872.9|13884.4|13879.4|13874.4|13869.4|71
1750407600000|2025-06-20 08:20:00|13877.4|13872.4|13887.4|13882.4|13887.4|13882.4|13872.4|13867.4|57
1750407900000|2025-06-20 08:25:00|13886.4|13881.4|13880.4|13875.4|13889.9|13884.9|13879.4|13874.4|69
1750408200000|2025-06-20 08:30:00|13879.9|13874.9|13870.4|13865.4|13886.4|13881.4|13869.9|13864.9|143
1750408500000|2025-06-20 08:35:00|13870.9|13865.9|13870.9|13865.9|13877.4|13872.4|13868.4|13863.4|55
1750408800000|2025-06-20 08:40:00|13871.4|13866.4|13858.4|13853.4|13874.9|13869.9|13856.4|13851.4|52
1750409100000|2025-06-20 08:45:00|13857.9|13852.9|13840.4|13835.4|13857.9|13852.9|13839.4|13834.4|57
1750409400000|2025-06-20 08:50:00|13839.9|13834.9|13847.4|13842.4|13849.4|13844.4|13832.4|13827.4|63
1750409700000|2025-06-20 08:55:00|13846.9|13841.9|13846.9|13841.9|13849.4|13844.4|13839.9|13834.9|36
1750410000000|2025-06-20 09:00:00|13845.4|13840.4|13840.4|13835.4|13851.4|13846.4|13836.9|13831.9|61
1750410300000|2025-06-20 09:05:00|13839.9|13834.9|13858.4|13853.4|13858.4|13853.4|13838.4|13833.4|73
1750410600000|2025-06-20 09:10:00|13857.9|13852.9|13864.4|13859.4|13864.9|13859.9|13852.9|13847.9|88
1750410900000|2025-06-20 09:15:00|13863.9|13858.9|13859.4|13854.4|13865.4|13860.4|13858.4|13853.4|29
1750411200000|2025-06-20 09:20:00|13860.4|13855.4|13856.4|13851.4|13860.9|13855.9|13852.4|13847.4|16
1750411500000|2025-06-20 09:25:00|13856.9|13851.9|13853.4|13848.4|13857.4|13852.4|13849.4|13844.4|24
1750411800000|2025-06-20 09:30:00|13852.9|13847.9|13856.4|13851.4|13859.4|13854.4|13851.9|13846.9|32
1750412100000|2025-06-20 09:35:00|13856.9|13851.9|13860.4|13855.4|13862.9|13857.9|13853.9|13848.9|30
1750412400000|2025-06-20 09:40:00|13860.9|13855.9|13870.4|13865.4|13870.4|13865.4|13860.4|13855.4|37
1750412700000|2025-06-20 09:45:00|13869.9|13864.9|13874.4|13869.4|13874.4|13869.4|13864.4|13859.4|49
1750413000000|2025-06-20 09:50:00|13875.4|13870.4|13891.4|13886.4|13894.4|13889.4|13865.4|13860.4|206
1750413300000|2025-06-20 09:55:00|13890.4|13885.4|13883.4|13878.4|13902.4|13897.4|13883.4|13878.4|199
1750413600000|2025-06-20 10:00:00|13882.4|13877.4|13878.4|13873.4|13885.9|13880.9|13877.4|13872.4|32
1750413900000|2025-06-20 10:05:00|13878.9|13873.9|13878.4|13873.4|13883.4|13878.4|13872.4|13867.4|15
1750414200000|2025-06-20 10:10:00|13878.9|13873.9|13875.4|13870.4|13882.9|13877.9|13875.4|13870.4|21
1750414500000|2025-06-20 10:15:00|13875.9|13870.9|13867.4|13862.4|13878.9|13873.9|13865.9|13860.9|42
1750414800000|2025-06-20 10:20:00|13868.9|13863.9|13864.4|13859.4|13871.4|13866.4|13863.4|13858.4|19
1750415100000|2025-06-20 10:25:00|13863.9|13858.9|13866.4|13861.4|13869.4|13864.4|13861.4|13856.4|29
1750415400000|2025-06-20 10:30:00|13864.4|13859.4|13858.4|13853.4|13864.4|13859.4|13856.4|13851.4|34
1750415700000|2025-06-20 10:35:00|13857.9|13852.9|13866.9|13861.9|13867.9|13862.9|13856.4|13851.4|31
1750416000000|2025-06-20 10:40:00|13866.4|13861.4|13869.4|13864.4|13869.4|13864.4|13862.4|13857.4|7
1750416300000|2025-06-20 10:45:00|13868.9|13863.9|13865.9|13860.9|13871.4|13866.4|13865.4|13860.4|22
1750416600000|2025-06-20 10:50:00|13865.4|13860.4|13867.4|13862.4|13869.4|13864.4|13859.4|13854.4|34
1750416900000|2025-06-20 10:55:00|13868.4|13863.4|13868.4|13863.4|13874.9|13869.9|13865.4|13860.4|39
1750417200000|2025-06-20 11:00:00|13866.4|13861.4|13867.9|13862.9|13872.9|13867.9|13859.4|13854.4|71
1750417500000|2025-06-20 11:05:00|13868.4|13863.4|13869.9|13864.9|13878.4|13873.4|13867.4|13862.4|35
1750417800000|2025-06-20 11:10:00|13869.4|13864.4|13861.4|13856.4|13872.4|13867.4|13857.4|13852.4|31
1750418100000|2025-06-20 11:15:00|13860.9|13855.9|13858.4|13853.4|13866.4|13861.4|13858.4|13853.4|17
1750418400000|2025-06-20 11:20:00|13857.9|13852.9|13861.4|13856.4|13863.4|13858.4|13857.9|13852.9|15
1750418700000|2025-06-20 11:25:00|13861.9|13856.9|13866.4|13861.4|13867.4|13862.4|13860.9|13855.9|12
1750419000000|2025-06-20 11:30:00|13865.9|13860.9|13870.4|13865.4|13870.9|13865.9|13860.9|13855.9|9
1750419300000|2025-06-20 11:35:00|13870.9|13865.9|13876.4|13871.4|13877.9|13872.9|13870.9|13865.9|16
1750419600000|2025-06-20 11:40:00|13875.9|13870.9|13895.4|13890.4|13900.9|13895.9|13875.4|13870.4|97
1750419900000|2025-06-20 11:45:00|13900.4|13895.4|13913.4|13908.4|13929.4|13924.4|13898.9|13893.9|213
1750420200000|2025-06-20 11:50:00|13913.9|13908.9|13901.4|13896.4|13914.4|13909.4|13900.9|13895.9|28
1750420500000|2025-06-20 11:55:00|13900.9|13895.9|13902.4|13897.4|13906.4|13901.4|13894.9|13889.9|61
1750420800000|2025-06-20 12:00:00|13902.9|13897.9|13903.4|13898.4|13906.4|13901.4|13898.4|13893.4|36
1750421100000|2025-06-20 12:05:00|13902.9|13897.9|13902.4|13897.4|13908.4|13903.4|13899.9|13894.9|12
1750421400000|2025-06-20 12:10:00|13902.9|13897.9|13902.9|13897.9|13902.9|13897.9|13894.4|13889.4|62
1750421700000|2025-06-20 12:15:00|13902.4|13897.4|13914.4|13909.4|13916.9|13911.9|13902.4|13897.4|37
1750422000000|2025-06-20 12:20:00|13913.9|13908.9|13911.9|13906.9|13916.4|13911.4|13910.4|13905.4|11
1750422300000|2025-06-20 12:25:00|13912.4|13907.4|13917.4|13912.4|13917.9|13912.9|13907.4|13902.4|14
1750422600000|2025-06-20 12:30:00|13917.9|13912.9|13916.4|13911.4|13922.9|13917.9|13908.4|13903.4|51
1750422900000|2025-06-20 12:35:00|13915.9|13910.9|13892.4|13887.4|13915.9|13910.9|13892.4|13887.4|19
1750423200000|2025-06-20 12:40:00|13892.9|13887.9|13885.4|13880.4|13892.9|13887.9|13879.9|13874.9|40
1750423500000|2025-06-20 12:45:00|13884.9|13879.9|13897.4|13892.4|13897.9|13892.9|13884.4|13879.4|15
1750423800000|2025-06-20 12:50:00|13896.9|13891.9|13897.4|13892.4|13905.4|13900.4|13894.4|13889.4|36
1750424100000|2025-06-20 12:55:00|13896.9|13891.9|13900.4|13895.4|13905.4|13900.4|13891.4|13886.4|140
1750424400000|2025-06-20 13:00:00|13900.9|13895.9|13904.4|13899.4|13907.4|13902.4|13900.4|13895.4|25
1750424700000|2025-06-20 13:05:00|13905.4|13900.4|13897.4|13892.4|13905.4|13900.4|13894.9|13889.9|26
1750425000000|2025-06-20 13:10:00|13898.4|13893.4|13900.4|13895.4|13900.4|13895.4|13894.4|13889.4|31
1750425300000|2025-06-20 13:15:00|13900.9|13895.9|13891.4|13886.4|13901.9|13896.9|13886.4|13881.4|97
1750425600000|2025-06-20 13:20:00|13890.9|13885.9|13895.4|13890.4|13897.9|13892.9|13888.4|13883.4|63
1750425900000|2025-06-20 13:25:00|13895.9|13890.9|13887.4|13882.4|13895.9|13890.9|13883.9|13878.9|25
1750426200000|2025-06-20 13:30:00|13886.9|13881.9|13870.4|13865.4|13889.4|13884.4|13865.9|13860.9|80
1750426500000|2025-06-20 13:35:00|13870.9|13865.9|13867.4|13862.4|13871.4|13866.4|13858.9|13853.9|47
1750426800000|2025-06-20 13:40:00|13867.9|13862.9|13880.4|13875.4|13883.9|13878.9|13866.9|13861.9|69
1750427100000|2025-06-20 13:45:00|13880.9|13875.9|13870.4|13865.4|13882.4|13877.4|13867.4|13862.4|77
1750427400000|2025-06-20 13:50:00|13869.9|13864.9|13876.4|13871.4|13876.9|13871.9|13867.4|13862.4|77
1750427700000|2025-06-20 13:55:00|13876.9|13871.9|13876.4|13871.4|13879.4|13874.4|13873.4|13868.4|62
1750428000000|2025-06-20 14:00:00|13876.9|13871.9|13881.4|13876.4|13886.4|13881.4|13874.4|13869.4|38
1750428300000|2025-06-20 14:05:00|13881.9|13876.9|13878.4|13873.4|13882.4|13877.4|13875.4|13870.4|28
1750428600000|2025-06-20 14:10:00|13878.9|13873.9|13884.4|13879.4|13888.4|13883.4|13875.4|13870.4|45
1750428900000|2025-06-20 14:15:00|13883.9|13878.9|13877.9|13872.9|13884.9|13879.9|13873.9|13868.9|90
1750429200000|2025-06-20 14:20:00|13877.4|13872.4|13856.9|13851.9|13881.4|13876.4|13856.4|13851.4|68
1750429500000|2025-06-20 14:25:00|13856.4|13851.4|13859.4|13854.4|13863.4|13858.4|13849.4|13844.4|111
1750429800000|2025-06-20 14:30:00|13858.9|13853.9|13857.4|13852.4|13862.9|13857.9|13856.9|13851.9|94
1750430100000|2025-06-20 14:35:00|13856.9|13851.9|13860.9|13855.9|13865.4|13860.4|13856.4|13851.4|93
1750430400000|2025-06-20 14:40:00|13860.4|13855.4|13856.4|13851.4|13865.4|13860.4|13837.4|13832.4|257
1750430700000|2025-06-20 14:45:00|13857.4|13852.4|13868.4|13863.4|13872.4|13867.4|13853.4|13848.4|121
1750431000000|2025-06-20 14:50:00|13867.9|13862.9|13858.8|13853.8|13868.4|13863.4|13852.4|13847.4|70
1750431300000|2025-06-20 14:55:00|13858.3|13853.3|13854.8|13849.8|13866.8|13861.8|13853.8|13848.8|54
1750431600000|2025-06-20 15:00:00|13854.9|13849.9|13857.9|13852.9|13860.4|13855.4|13846.9|13841.9|43
1750431900000|2025-06-20 15:05:00|13857.4|13852.4|13855.9|13850.9|13867.9|13862.9|13855.9|13850.9|102
1750432200000|2025-06-20 15:10:00|13856.4|13851.4|13862.4|13857.4|13865.4|13860.4|13854.4|13849.4|70
1750432500000|2025-06-20 15:15:00|13862.9|13857.9|13865.4|13860.4|13867.9|13862.9|13858.4|13853.4|64
1750432800000|2025-06-20 15:20:00|13864.7|13859.7|13855.2|13850.2|13864.7|13859.7|13849.7|13844.7|115
1750433100000|2025-06-20 15:25:00|13854.7|13849.7|13848.2|13843.2|13859.7|13854.7|13843.2|13838.2|220
1750433400000|2025-06-20 15:30:00|13846|13839|13851|13844|13851|13845|13837|13831|454
1750433700000|2025-06-20 15:35:00|13850|13843|13870|13863|13889|13881|13847|13841|491
1750434000000|2025-06-20 15:40:00|13871|13864|13870|13863|13876|13869|13867|13861|69
1750434300000|2025-06-20 15:45:00|13871|13864|13875|13868|13877|13871|13867|13861|56
1750434600000|2025-06-20 15:50:00|13874|13867|13868|13861|13874|13868|13864|13857|81
1750434900000|2025-06-20 15:55:00|13867|13860|13880|13874|13882|13876|13865|13858|103
1750435200000|2025-06-20 16:00:00|13879|13873|13880|13873|13893|13886|13875|13868|84
1750435500000|2025-06-20 16:05:00|13879|13872|13875|13867|13880|13873|13866|13859|48
1750435800000|2025-06-20 16:10:00|13873|13866|13872|13865|13879|13871|13869|13861|19
1750436100000|2025-06-20 16:15:00|13873|13866|13872|13863|13874|13867|13864|13857|38
1750436400000|2025-06-20 16:20:00|13870|13864|13886|13878|13886|13878|13869|13860|35
1750436700000|2025-06-20 16:25:00|13884|13876|13882|13873|13884|13876|13881|13870|14
1750437000000|2025-06-20 16:30:00|13881|13874|13885|13876|13885|13877|13879|13870|4
1750437300000|2025-06-20 16:35:00|13886|13877|13887|13878|13887|13880|13886|13877|0
1750437600000|2025-06-20 16:40:00|13884|13876|13877|13869|13884|13876|13877|13868|6
1750437900000|2025-06-20 16:45:00|13876|13868|13872|13865|13877|13869|13871|13863|10
1750438200000|2025-06-20 16:50:00|13874|13864|13876|13868|13878|13869|13870|13861|5
1750438500000|2025-06-20 16:55:00|13877|13869|13876|13868|13882|13873|13872|13863|16
1750438800000|2025-06-20 17:00:00|13877|13869|13880|13871|13887|13879|13877|13869|8
1750439100000|2025-06-20 17:05:00|13879|13870|13878|13869|13883|13874|13878|13869|4
1750439400000|2025-06-20 17:10:00|13877||13877||13881||13877||0
1750439700000|2025-06-20 17:15:00|13878|13871|13882|13875|13886|13878|13878|13871|22
1750440000000|2025-06-20 17:20:00|13885|13876|13874|13867|13885|13876|13874|13864|36
1750440300000|2025-06-20 17:25:00|13876|13868|13873|13867|13877|13870|13863|13851|30
1750440600000|2025-06-20 17:30:00|13871|13865|13857|13849|13873|13865|13847|13839|84
1750440900000|2025-06-20 17:35:00|13859|13852|13859|13851|13864.5|13854|13857|13845|30
1750441200000|2025-06-20 17:40:00|13858|13850|13870|13860|13871|13863|13858|13849|37
1750441500000|2025-06-20 17:45:00|13869|13861|13873|13865|13873|13866|13867|13855|24
1750441800000|2025-06-20 17:50:00|13872|13863|13873|13861|13873|13864|13864|13856|27
1750442100000|2025-06-20 17:55:00|13875|13862|13875.5|13863.5|13879|13869|13868|13859|48
1750442400000|2025-06-20 18:00:00|13875.4|13863.4|13882.2|13870.2|13882.2|13870.2|13873.3|13861.3|0
1750442700000|2025-06-20 18:05:00|13882.1|13870.1|13882.1|13870.1|13882.2|13870.2|13879.9|13867.9|0
1750443000000|2025-06-20 18:10:00|13882.2|13870.2|13884.3|13872.3|13884.4|13872.4|13882.1|13870.1|0
1750443300000|2025-06-20 18:15:00|13884.4|13872.4|13891.3|13879.3|13891.3|13879.3|13882.2|13870.2|0
1750443600000|2025-06-20 18:20:00|13891.2|13879.2|13891.3|13879.3|13891.3|13879.3|13889|13877|0
1750443900000|2025-06-20 18:25:00|13889.1|13877.1|13888.9|13876.9|13891.3|13879.3|13886.7|13874.7|0
1750444200000|2025-06-20 18:30:00|13889|13877|13891.2|13879.2|13891.3|13879.3|13887.8|13875.8|0
1750444500000|2025-06-20 18:35:00|13889|13877|13886.7|13874.7|13891.3|13879.3|13886.7|13874.7|0
1750444800000|2025-06-20 18:40:00|13885.6|13873.6|13884.5|13872.5|13889|13877|13884.4|13872.4|0
1750445100000|2025-06-20 18:45:00|13884.4|13872.4|13886.6|13874.6|13888.9|13876.9|13884.4|13872.4|0
1750445400000|2025-06-20 18:50:00|13884.4|13872.4|13884.4|13872.4|13886.6|13874.6|13882.1|13870.1|0
1750445700000|2025-06-20 18:55:00|13884.3|13872.3|13873.1|13861.1|13884.3|13872.3|13868.7|13856.7|0
1750446000000|2025-06-20 19:00:00|13873|13861|13875.3|13863.3|13879.8|13867.8|13870.8|13858.8|0
1750446300000|2025-06-20 19:05:00|13873.1|13861.1|13877.5|13865.5|13879.8|13867.8|13873.1|13861.1|0
1750446600000|2025-06-20 19:10:00|13876.4|13864.4|13875.3|13863.3|13879.8|13867.8|13873.1|13861.1|0
1750446900000|2025-06-20 19:15:00|13873.1|13861.1|13877.5|13865.5|13877.6|13865.6|13873|13861|0
1750447200000|2025-06-20 19:20:00|13875.3|13863.3|13875.4|13863.4|13879.8|13867.8|13874.2|13862.2|0
1750447500000|2025-06-20 19:25:00|13875.3|13863.3|13870.9|13858.9|13875.4|13863.4|13868.6|13856.6|0
1750447800000|2025-06-20 19:30:00|13873|13861|13873.2|13861.2|13875.4|13863.4|13870.9|13858.9|0
1750448100000|2025-06-20 19:35:00|13873.1|13861.1|13870.9|13858.9|13875.4|13863.4|13868.7|13856.7|0
1750448400000|2025-06-20 19:40:00|13868.7|13856.7|13873.1|13861.1|13875.3|13863.3|13868.6|13856.6|0
1750448700000|2025-06-20 19:45:00|13871|13859|13866.6|13854.6|13873.2|13861.2|13866.6|13854.6|0
1750449000000|2025-06-20 19:50:00|13868.8|13856.8|13866.9|13854.9|13874.5|13862.5|13865.7|13853.7|0
1750449300000|2025-06-20 19:55:00|13871.3|13859.3|13864.7|13852.7|13875.9|13863.9|13863.7|13851.7|0
1750449600000|2025-06-20 20:00:00|13863.5|13851.5|13878.2|13866.2|13888.7|13876.7|13863.5|13851.5|0
1750449900000|2025-06-20 20:05:00|13878|13866|13872.8|13860.8|13879.5|13867.5|13871.3|13859.3|0
1750450200000|2025-06-20 20:10:00|13873.3|13861.3|13873.3|13861.3|13874.8|13862.8|13867.7|13855.7|0
1750450500000|2025-06-20 20:15:00|13872.8|13860.8|13870.6|13858.6|13874.8|13862.8|13870.6|13858.6|0
1750450800000|2025-06-20 20:20:00|13870.1|13858.1|13869.2|13857.2|13873.3|13861.3|13867.7|13855.7|0
1750451100000|2025-06-20 20:25:00|13869|13857|13874.8|13862.8|13876|13864|13868.6|13856.6|0
1750451400000|2025-06-20 20:30:00|13874.4|13862.4|13877.5|13865.5|13879.1|13867.1|13873.3|13861.3|0
1750451700000|2025-06-20 20:35:00|13877.1|13865.1|13877.1|13865.1|13878.6|13866.6|13876|13864|0
1750452000000|2025-06-20 20:40:00|13876.9|13864.9|13876.9|13864.9|13876.9|13864.9|13875.3|13863.3|0
1750452300000|2025-06-20 20:45:00|13877.1|13865.1|13877.1|13865.1|13878.6|13866.6|13876.4|13864.4|0
1750452600000|2025-06-20 20:50:00|13877.5|13865.5|13878|13866|13879.8|13867.8|13877.1|13865.1|0
1750452900000|2025-06-20 20:55:00|13878.2|13866.2|13878.2|13866.2|13879.5|13867.5|13877.1|13865.1|0
1750453200000|2025-06-20 21:00:00|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|0
1750629600000|2025-06-22 22:00:00|13812.9|13800.9|13810.9|13798.9|13818.1|13806.1|13803.1|13791.1|0
1750629900000|2025-06-22 22:05:00|13810.7|13798.7|13820.5|13808.5|13823.5|13811.5|13801.1|13789.1|0
1750630200000|2025-06-22 22:10:00|13820.6|13808.6|13818.5|13806.5|13828.6|13816.6|13817|13805|0
1750630500000|2025-06-22 22:15:00|13818.1|13806.1|13820.6|13808.6|13825.7|13813.7|13815|13803|0
1750630800000|2025-06-22 22:20:00|13820.5|13808.5|13817.6|13805.6|13821|13809|13813.4|13801.4|0
1750631100000|2025-06-22 22:25:00|13817.7|13805.7|13825|13813|13829.3|13817.3|13817.7|13805.7|0
1750631400000|2025-06-22 22:30:00|13824.6|13812.6|13828.2|13816.2|13833.8|13821.8|13824.6|13812.6|0
1750631700000|2025-06-22 22:35:00|13828.4|13816.4|13843.4|13831.4|13843.4|13831.4|13827|13815|0
1750632000000|2025-06-22 22:40:00|13843.6|13831.6|13835.5|13823.5|13843.6|13831.6|13833.8|13821.8|0
1750632300000|2025-06-22 22:45:00|13835.6|13823.6|13832|13820|13836.4|13824.4|13830.6|13818.6|0
1750632600000|2025-06-22 22:50:00|13831.7|13819.7|13832.2|13820.2|13835.3|13823.3|13831.1|13819.1|0
1750632900000|2025-06-22 22:55:00|13832|13820|13834.2|13822.2|13838|13826|13827.9|13815.9|0
1750633200000|2025-06-22 23:00:00|13834|13822|13828.2|13816.2|13835.3|13823.3|13827.9|13815.9|0
1750633500000|2025-06-22 23:05:00|13828.4|13816.4|13825.9|13813.9|13831.1|13819.1|13825.3|13813.3|0
1750633800000|2025-06-22 23:10:00|13825|13813|13827.3|13815.3|13829.5|13817.5|13823.5|13811.5|0
1750634100000|2025-06-22 23:15:00|13827.5|13815.5|13827.5|13815.5|13829.3|13817.3|13823.5|13811.5|0
1750634400000|2025-06-22 23:20:00|13827.7|13815.7|13829.7|13817.7|13830|13818|13822.3|13810.3|0
1750634700000|2025-06-22 23:25:00|13830|13818|13831.7|13819.7|13832.6|13820.6|13828.6|13816.6|0
1750635000000|2025-06-22 23:30:00|13831.5|13819.5|13833.3|13821.3|13835.8|13823.8|13829.1|13817.1|0
1750635300000|2025-06-22 23:35:00|13832.9|13820.9|13827.9|13815.9|13832.9|13820.9|13827.5|13815.5|0
1750635600000|2025-06-22 23:40:00|13828.2|13816.2|13828.8|13816.8|13829.5|13817.5|13827.3|13815.3|0
1750635900000|2025-06-22 23:45:00|13828.6|13816.6|13830.2|13818.2|13830.6|13818.6|13826.4|13814.4|0
1750636200000|2025-06-22 23:50:00|13830|13818|13832.6|13820.6|13834.2|13822.2|13830|13818|0
1750636500000|2025-06-22 23:55:00|13832.7|13820.7|13831.1|13819.1|13832.9|13820.9|13828.2|13816.2|0
1750636800000|2025-06-23 00:00:00|13831.3|13819.3|13819.7|13807.7|13831.5|13819.5|13818.4|13806.4|0
1750637100000|2025-06-23 00:05:00|13819.5|13807.5|13825.1|13813.1|13829.8|13817.8|13815.2|13803.2|0
1750637400000|2025-06-23 00:10:00|13824.9|13812.9|13829.1|13817.1|13829.7|13817.7|13820.2|13808.2|0
1750637700000|2025-06-23 00:15:00|13829.3|13817.3|13809.9|13797.9|13829.3|13817.3|13809.9|13797.9|0
1750638000000|2025-06-23 00:20:00|13807.7|13795.7|13796.8|13784.8|13807.8|13795.8|13784.9|13772.9|0
1750638300000|2025-06-23 00:25:00|13799|13787|13803.4|13791.4|13807.8|13795.8|13796.8|13784.8|0
1750638600000|2025-06-23 00:30:00|13803.3|13791.3|13809.9|13797.9|13809.9|13797.9|13801.1|13789.1|0
1750638900000|2025-06-23 00:35:00|13812|13800|13816.5|13804.5|13820.8|13808.8|13809.8|13797.8|0
1750639200000|2025-06-23 00:40:00|13815.4|13803.4|13819.7|13807.7|13820.8|13808.8|13815.4|13803.4|0
1750639500000|2025-06-23 00:45:00|13819.8|13807.8|13825.1|13813.1|13829.5|13817.5|13819.8|13807.8|0
1750639800000|2025-06-23 00:50:00|13824|13812|13827.4|13815.4|13829.6|13817.6|13819.8|13807.8|0
1750640100000|2025-06-23 00:55:00|13829.5|13817.5|13831.7|13819.7|13831.7|13819.7|13827.4|13815.4|0
1750640400000|2025-06-23 01:00:00|13829.5|13817.5|13830.5|13818.5|13831.7|13819.7|13825.1|13813.1|0
1750640700000|2025-06-23 01:05:00|13829.4|13817.4|13836.1|13824.1|13836.1|13824.1|13827.2|13815.2|0
1750641000000|2025-06-23 01:10:00|13836.2|13824.2|13836.1|13824.1|13840.6|13828.6|13833.9|13821.9|0
1750641300000|2025-06-23 01:15:00|13835|13823|13825|13813|13836.1|13824.1|13825|13813|0
1750641600000|2025-06-23 01:20:00|13823.9|13811.9|13820.7|13808.7|13825.1|13813.1|13819.7|13807.7|0
1750641900000|2025-06-23 01:25:00|13819.6|13807.6|13818.5|13806.5|13820.7|13808.7|13813.1|13801.1|0
1750642200000|2025-06-23 01:30:00|13815.3|13803.3|13827.3|13815.3|13827.3|13815.3|13815.3|13803.3|0
1750642500000|2025-06-23 01:35:00|13830.5|13818.5|13829.5|13817.5|13831.6|13819.6|13827.3|13815.3|0
1750642800000|2025-06-23 01:40:00|13830.5|13818.5|13833.8|13821.8|13833.8|13821.8|13830.5|13818.5|0
1750643100000|2025-06-23 01:45:00|13836|13824|13836|13824|13838.2|13826.2|13833.8|13821.8|0
1750643400000|2025-06-23 01:50:00|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|13833.8|13821.8|0
1750643700000|2025-06-23 01:55:00|13836|13824|13834|13822|13836.1|13824.1|13827.4|13815.4|0
1750644000000|2025-06-23 02:00:00|13832.9|13820.9|13834|13822|13838.4|13826.4|13831.8|13819.8|0
1750644300000|2025-06-23 02:05:00|13834.1|13822.1|13834.1|13822.1|13834.1|13822.1|13832.9|13820.9|0
1750644600000|2025-06-23 02:10:00|13834|13822|13834.1|13822.1|13836.3|13824.3|13834|13822|0
1750644900000|2025-06-23 02:15:00|13836.3|13824.3|13834.1|13822.1|13838.5|13826.5|13832|13820|0
1750645200000|2025-06-23 02:20:00|13835.2|13823.2|13828.7|13816.7|13836.3|13824.3|13828.7|13816.7|0
1750645500000|2025-06-23 02:25:00|13829.7|13817.7|13831.9|13819.9|13832|13820|13827.6|13815.6|0
1750645800000|2025-06-23 02:30:00|13829.8|13817.8|13828.7|13816.7|13832|13820|13827.6|13815.6|0
1750646100000|2025-06-23 02:35:00|13827.6|13815.6|13834.2|13822.2|13834.2|13822.2|13827.6|13815.6|0
1750646400000|2025-06-23 02:40:00|13834.3|13822.3|13838.5|13826.5|13840.8|13828.8|13834.3|13822.3|0
1750646700000|2025-06-23 02:45:00|13837.4|13825.4|13834.1|13822.1|13837.4|13825.4|13834.1|13822.1|0
1750647000000|2025-06-23 02:50:00|13834.2|13822.2|13836.3|13824.3|13838.5|13826.5|13834.2|13822.2|0
1750647300000|2025-06-23 02:55:00|13838.5|13826.5|13836.3|13824.3|13838.5|13826.5|13836.3|13824.3|0
1750647600000|2025-06-23 03:00:00|13834.1|13822.1|13834.2|13822.2|13834.2|13822.2|13834.1|13822.1|0
1750647900000|2025-06-23 03:05:00|13835.3|13823.3|13834.2|13822.2|13836.4|13824.4|13834.2|13822.2|0
1750648200000|2025-06-23 03:10:00|13836.4|13824.4|13834.2|13822.2|13836.4|13824.4|13832|13820|0
1750648500000|2025-06-23 03:15:00|13834.1|13822.1|13834.2|13822.2|13835.3|13823.3|13834.1|13822.1|0
1750648800000|2025-06-23 03:20:00|13833.1|13821.1|13829.9|13817.9|13833.1|13821.1|13829.9|13817.9|0
1750649100000|2025-06-23 03:25:00|13829.8|13817.8|13827.7|13815.7|13829.9|13817.9|13825.5|13813.5|0
1750649400000|2025-06-23 03:30:00|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|13828.8|13816.8|0
1750649700000|2025-06-23 03:35:00|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|13827.7|13815.7|0
1750650000000|2025-06-23 03:40:00|13834.3|13822.3|13834.3|13822.3|13836.5|13824.5|13834.3|13822.3|0
1750650300000|2025-06-23 03:45:00|13835.4|13823.4|13836.4|13824.4|13838.7|13826.7|13835.4|13823.4|0
1750650600000|2025-06-23 03:50:00|13836.5|13824.5|13834.2|13822.2|13836.5|13824.5|13832|13820|0
1750650900000|2025-06-23 03:55:00|13832.1|13820.1|13836.4|13824.4|13836.4|13824.4|13832|13820|0
1750651200000|2025-06-23 04:00:00|13834.3|13822.3|13834.3|13822.3|13836.5|13824.5|13834.2|13822.2|0
1750651500000|2025-06-23 04:05:00|13834.2|13822.2|13834.2|13822.2|13834.3|13822.3|13832|13820|0
1750651800000|2025-06-23 04:10:00|13834.3|13822.3|13829.9|13817.9|13834.3|13822.3|13829.9|13817.9|0
1750652100000|2025-06-23 04:15:00|13827.7|13815.7|13829.9|13817.9|13829.9|13817.9|13827.7|13815.7|0
1750652400000|2025-06-23 04:20:00|13830|13818|13825.6|13813.6|13834.3|13822.3|13825.6|13813.6|0
1750652700000|2025-06-23 04:25:00|13826.7|13814.7|13823.4|13811.4|13827.8|13815.8|13823.4|13811.4|0
1750653000000|2025-06-23 04:30:00|13822.4|13810.4|13821.2|13809.2|13825.6|13813.6|13821.2|13809.2|0
1750653300000|2025-06-23 04:35:00|13823.4|13811.4|13821.3|13809.3|13825.6|13813.6|13821.2|13809.2|0
1750653600000|2025-06-23 04:40:00|13823.4|13811.4|13823.4|13811.4|13825.6|13813.6|13821.3|13809.3|0
1750653900000|2025-06-23 04:45:00|13825.6|13813.6|13824.5|13812.5|13825.6|13813.6|13821.2|13809.2|0
1750654200000|2025-06-23 04:50:00|13823.4|13811.4|13827.7|13815.7|13827.8|13815.8|13823.4|13811.4|0
1750654500000|2025-06-23 04:55:00|13827.8|13815.8|13823.4|13811.4|13827.8|13815.8|13823.4|13811.4|0
1750654800000|2025-06-23 05:00:00|13825.6|13813.6|13827.8|13815.8|13830|13818|13825.6|13813.6|0
1750655100000|2025-06-23 05:05:00|13827.9|13815.9|13830.2|13818.2|13830.2|13818.2|13827.8|13815.8|0
1750655400000|2025-06-23 05:10:00|13830.3|13818.3|13837.9|13825.9|13839.1|13827.1|13830.3|13818.3|0
1750655700000|2025-06-23 05:15:00|13839|13827|13836.8|13824.8|13841.3|13829.3|13836.8|13824.8|0
1750656000000|2025-06-23 05:20:00|13835.7|13823.7|13832.4|13820.4|13835.7|13823.7|13831.3|13819.3|0
1750656300000|2025-06-23 05:25:00|13833.4|13821.4|13832.4|13820.4|13834.6|13822.6|13830.2|13818.2|0
1750656600000|2025-06-23 05:30:00|13831.3|13819.3|13829.1|13817.1|13831.3|13819.3|13825.8|13813.8|0
1750656900000|2025-06-23 05:35:00|13828.1|13816.1|13828|13816|13828.1|13816.1|13825.8|13813.8|0
1750657200000|2025-06-23 05:40:00|13828.1|13816.1|13832.5|13820.5|13833.5|13821.5|13825.9|13813.9|0
1750657500000|2025-06-23 05:45:00|13832.4|13820.4|13841.1|13829.1|13842.1|13830.1|13832.4|13820.4|0
1750657800000|2025-06-23 05:50:00|13840|13828|13844.3|13832.3|13844.3|13832.3|13838.8|13826.8|0
1750658100000|2025-06-23 05:55:00|13845.4|13833.4|13832.5|13820.5|13847.6|13835.6|13830.5|13818.5|0
1750658400000|2025-06-23 06:00:00|13830.3|13818.3|13821.8|13816.8|13836.8|13824.8|13812.8|13807.8|40
1750658700000|2025-06-23 06:05:00|13821.3|13816.3|13810.8|13805.8|13824.3|13819.3|13809.8|13804.8|14
1750659000000|2025-06-23 06:10:00|13810.3|13805.3|13811.3|13806.3|13814.8|13809.8|13806.8|13801.8|6
1750659300000|2025-06-23 06:15:00|13811.8|13806.8|13811.3|13806.3|13817.3|13812.3|13806.3|13801.3|2
1750659600000|2025-06-23 06:20:00|13809.3|13804.3|13804.8|13799.8|13813.3|13808.3|13804.8|13799.8|14
1750659900000|2025-06-23 06:25:00|13805.3|13800.3|13799.3|13794.3|13805.8|13800.8|13798.3|13793.3|11
1750660200000|2025-06-23 06:30:00|13798.8|13793.8|13780.3|13775.3|13800.3|13795.3|13780.3|13775.3|26
1750660500000|2025-06-23 06:35:00|13779.3|13774.3|13780.8|13775.8|13787.8|13782.8|13772.3|13767.3|17
1750660800000|2025-06-23 06:40:00|13781.3|13776.3|13780.3|13775.3|13783.8|13778.8|13777.3|13772.3|5
1750661100000|2025-06-23 06:45:00|13779.8|13774.8|13787.3|13782.3|13789.3|13784.3|13774.8|13769.8|19
1750661400000|2025-06-23 06:50:00|13787.8|13782.8|13796.3|13791.3|13800.8|13795.8|13786.8|13781.8|9
1750661700000|2025-06-23 06:55:00|13796.8|13791.8|13772.3|13767.3|13799.8|13794.8|13767.3|13762.3|79
1750662000000|2025-06-23 07:00:00|13772.8|13767.8|13764.3|13759.3|13783.3|13778.3|13752.3|13747.3|477
1750662300000|2025-06-23 07:05:00|13763.8|13758.8|13788.8|13783.8|13789.3|13784.3|13739.3|13734.3|260
1750662600000|2025-06-23 07:10:00|13788.3|13783.3|13788.8|13783.8|13802.3|13797.3|13780.8|13775.8|142
1750662900000|2025-06-23 07:15:00|13785.8|13780.8|13789.8|13784.8|13790.3|13785.3|13758.3|13753.3|115
1750663200000|2025-06-23 07:20:00|13791.5|13786.5|13798.5|13793.5|13808|13803|13788|13783|113
1750663500000|2025-06-23 07:25:00|13798|13793|13829|13824|13829|13824|13792|13787|149
1750663800000|2025-06-23 07:30:00|13827.3|13822.3|13816.3|13811.3|13835.3|13830.3|13816.3|13811.3|153
1750664100000|2025-06-23 07:35:00|13816.8|13811.8|13822.3|13817.3|13829.8|13824.8|13813.8|13808.8|55
1750664400000|2025-06-23 07:40:00|13822.1|13817.1|13846.6|13841.6|13849.6|13844.6|13818.1|13813.1|72
1750664700000|2025-06-23 07:45:00|13847.1|13842.1|13840.6|13835.6|13848.6|13843.6|13834.6|13829.6|48
1750665000000|2025-06-23 07:50:00|13840.7|13835.7|13852.7|13847.7|13857.2|13852.2|13837.7|13832.7|44
1750665300000|2025-06-23 07:55:00|13853.2|13848.2|13868.2|13863.2|13873.2|13868.2|13853.2|13848.2|91
1750665600000|2025-06-23 08:00:00|13867.3|13862.3|13864.8|13859.8|13876.3|13871.3|13861.3|13856.3|104
1750665900000|2025-06-23 08:05:00|13865.3|13860.3|13868.8|13863.8|13870.3|13865.3|13855.3|13850.3|124
1750666200000|2025-06-23 08:10:00|13869.8|13864.8|13860.3|13855.3|13876.8|13871.8|13859.8|13854.8|68
1750666500000|2025-06-23 08:15:00|13859.8|13854.8|13854.8|13849.8|13860.8|13855.8|13839.8|13834.8|90
1750666800000|2025-06-23 08:20:00|13856.4|13851.4|13862.4|13857.4|13866.9|13861.9|13855.4|13850.4|55
1750667100000|2025-06-23 08:25:00|13863.4|13858.4|13862.4|13857.4|13866.9|13861.9|13858.4|13853.4|42
1750667400000|2025-06-23 08:30:00|13860.8|13855.8|13867.8|13862.8|13870.3|13865.3|13860.8|13855.8|60
1750667700000|2025-06-23 08:35:00|13868.3|13863.3|13871.8|13866.8|13876.3|13871.3|13864.3|13859.3|52
1750668000000|2025-06-23 08:40:00|13872.3|13867.3|13875.3|13870.3|13877.3|13872.3|13865.8|13860.8|42
1750668300000|2025-06-23 08:45:00|13875.8|13870.8|13875.3|13870.3|13876.3|13871.3|13868.3|13863.3|58
1750668600000|2025-06-23 08:50:00|13875.9|13870.9|13873.9|13868.9|13882.9|13877.9|13866.9|13861.9|70
1750668900000|2025-06-23 08:55:00|13874.4|13869.4|13873.9|13868.9|13878.9|13873.9|13871.9|13866.9|76
1750669200000|2025-06-23 09:00:00|13874.5|13869.5|13865.5|13860.5|13875.5|13870.5|13865|13860|59
1750669500000|2025-06-23 09:05:00|13865|13860|13858.5|13853.5|13866.5|13861.5|13858|13853|72
1750669800000|2025-06-23 09:10:00|13858.4|13853.4|13863.4|13858.4|13870.4|13865.4|13856.4|13851.4|71
1750670100000|2025-06-23 09:15:00|13863.9|13858.9|13844.9|13839.9|13863.9|13858.9|13839.4|13834.4|90
1750670400000|2025-06-23 09:20:00|13846.4|13841.4|13858.9|13853.9|13860.4|13855.4|13846.4|13841.4|70
1750670700000|2025-06-23 09:25:00|13859.4|13854.4|13839.9|13834.9|13859.4|13854.4|13839.9|13834.9|73
1750671000000|2025-06-23 09:30:00|13839.6|13834.6|13831.6|13826.6|13846.1|13841.1|13830.1|13825.1|57
1750671300000|2025-06-23 09:35:00|13831.1|13826.1|13829.1|13824.1|13833.6|13828.6|13824.1|13819.1|84
1750671600000|2025-06-23 09:40:00|13829.4|13824.4|13830.9|13825.9|13836.9|13831.9|13825.4|13820.4|80
1750671900000|2025-06-23 09:45:00|13830.4|13825.4|13829.9|13824.9|13834.9|13829.9|13825.4|13820.4|63
1750672200000|2025-06-23 09:50:00|13828.3|13823.3|13832.8|13827.8|13835.3|13830.3|13826.8|13821.8|53
1750672500000|2025-06-23 09:55:00|13832.3|13827.3|13829.3|13824.3|13835.8|13830.8|13828.3|13823.3|62
1750672800000|2025-06-23 10:00:00|13830.3|13825.3|13818.3|13813.3|13830.8|13825.8|13811.3|13806.3|103
1750673100000|2025-06-23 10:05:00|13817.8|13812.8|13832.3|13827.3|13839.8|13834.8|13816.3|13811.3|96
1750673400000|2025-06-23 10:10:00|13832.4|13827.4|13836.9|13831.9|13853.9|13848.9|13827.4|13822.4|96
1750673700000|2025-06-23 10:15:00|13836.4|13831.4|13830.4|13825.4|13839.4|13834.4|13822.9|13817.9|43
1750674000000|2025-06-23 10:20:00|13831.4|13826.4|13831.9|13826.9|13833.9|13828.9|13828.4|13823.4|43
1750674300000|2025-06-23 10:25:00|13831.4|13826.4|13838.4|13833.4|13840.4|13835.4|13831.4|13826.4|36
1750674600000|2025-06-23 10:30:00|13837.7|13832.7|13835.7|13830.7|13838.7|13833.7|13831.2|13826.2|55
1750674900000|2025-06-23 10:35:00|13835.2|13830.2|13839.7|13834.7|13844.7|13839.7|13835.2|13830.2|48
1750675200000|2025-06-23 10:40:00|13840.1|13835.1|13835.1|13830.1|13840.6|13835.6|13828.6|13823.6|60
1750675500000|2025-06-23 10:45:00|13835.6|13830.6|13840.6|13835.6|13844.6|13839.6|13834.1|13829.1|47
1750675800000|2025-06-23 10:50:00|13840.8|13835.8|13846.3|13841.3|13847.3|13842.3|13840.3|13835.3|28
1750676100000|2025-06-23 10:55:00|13845.8|13840.8|13827.3|13822.3|13849.3|13844.3|13827.3|13822.3|59
1750676400000|2025-06-23 11:00:00|13828|13823|13842|13837|13844|13839|13823|13818|55
1750676700000|2025-06-23 11:05:00|13841|13836|13833|13828|13846|13841|13832|13827|58
1750677000000|2025-06-23 11:10:00|13831.2|13826.2|13833.2|13828.2|13837.2|13832.2|13827.2|13822.2|29
1750677300000|2025-06-23 11:15:00|13832.7|13827.7|13827.2|13822.2|13833.2|13828.2|13823.2|13818.2|18
1750677600000|2025-06-23 11:20:00|13827.4|13822.4|13819.9|13814.9|13829.4|13824.4|13815.4|13810.4|16
1750677900000|2025-06-23 11:25:00|13819.4|13814.4|13813.4|13808.4|13819.9|13814.9|13810.4|13805.4|18
1750678200000|2025-06-23 11:30:00|13813.6|13808.6|13813.1|13808.1|13815.6|13810.6|13810.6|13805.6|20
1750678500000|2025-06-23 11:35:00|13812.6|13807.6|13800.6|13795.6|13813.1|13808.1|13797.1|13792.1|34
1750678800000|2025-06-23 11:40:00|13802.1|13797.1|13790.1|13785.1|13802.1|13797.1|13787.6|13782.6|63
1750679100000|2025-06-23 11:45:00|13789.6|13784.6|13766.1|13761.1|13794.1|13789.1|13751.1|13746.1|226
1750679400000|2025-06-23 11:50:00|13765.4|13760.4|13778.4|13773.4|13784.9|13779.9|13753.9|13748.9|58
1750679700000|2025-06-23 11:55:00|13778.9|13773.9|13795.4|13790.4|13797.4|13792.4|13778.9|13773.9|48
1750680000000|2025-06-23 12:00:00|13793.6|13788.6|13800.6|13795.6|13807.1|13802.1|13793.6|13788.6|22
1750680300000|2025-06-23 12:05:00|13801.1|13796.1|13795.6|13790.6|13804.6|13799.6|13789.6|13784.6|75
1750680600000|2025-06-23 12:10:00|13796.4|13791.4|13805.9|13800.9|13805.9|13800.9|13793.9|13788.9|45
1750680900000|2025-06-23 12:15:00|13806.4|13801.4|13801.4|13796.4|13812.4|13807.4|13796.4|13791.4|18
1750681200000|2025-06-23 12:20:00|13801.1|13796.1|13811.6|13806.6|13812.1|13807.1|13800.1|13795.1|9
1750681500000|2025-06-23 12:25:00|13812.1|13807.1|13800.1|13795.1|13815.6|13810.6|13800.1|13795.1|19
1750681800000|2025-06-23 12:30:00|13799.9|13794.9|13813.9|13808.9|13813.9|13808.9|13798.9|13793.9|26
1750682100000|2025-06-23 12:35:00|13813.4|13808.4|13814.4|13809.4|13816.9|13811.9|13806.9|13801.9|23
1750682400000|2025-06-23 12:40:00|13814.5|13809.5|13818|13813|13821.5|13816.5|13814|13809|19
1750682700000|2025-06-23 12:45:00|13817|13812|13820|13815|13823|13818|13815|13810|18
1750683000000|2025-06-23 12:50:00|13820.6|13815.6|13825.6|13820.6|13827.6|13822.6|13819.1|13814.1|31
1750683300000|2025-06-23 12:55:00|13826.1|13821.1|13825.6|13820.6|13829.1|13824.1|13820.1|13815.1|31
1750683600000|2025-06-23 13:00:00|13825.1|13820.1|13815.6|13810.6|13825.1|13820.1|13814.6|13809.6|30
1750683900000|2025-06-23 13:05:00|13815.1|13810.1|13804.1|13799.1|13815.1|13810.1|13794.6|13789.6|132
1750684200000|2025-06-23 13:10:00|13806|13801|13803|13798|13808|13803|13795|13790|51
1750684500000|2025-06-23 13:15:00|13801|13796|13802|13797|13805|13800|13794|13789|47
1750684800000|2025-06-23 13:20:00|13801.3|13796.3|13812.8|13807.8|13814.8|13809.8|13800.8|13795.8|19
1750685100000|2025-06-23 13:25:00|13812.3|13807.3|13812.3|13807.3|13815.8|13810.8|13807.8|13802.8|92
1750685400000|2025-06-23 13:30:00|13811.4|13806.4|13816.4|13811.4|13831.4|13826.4|13810.9|13805.9|139
1750685700000|2025-06-23 13:35:00|13817.4|13812.4|13836.9|13831.9|13842.4|13837.4|13816.4|13811.4|88
1750686000000|2025-06-23 13:40:00|13835.2|13830.2|13834.7|13829.7|13853.7|13848.7|13833.7|13828.7|57
1750686300000|2025-06-23 13:45:00|13838.7|13833.7|13837.7|13832.7|13850.7|13845.7|13831.7|13826.7|90
1750686600000|2025-06-23 13:50:00|13839.3|13834.3|13848.3|13843.3|13848.8|13843.8|13838.8|13833.8|52
1750686900000|2025-06-23 13:55:00|13848.8|13843.8|13851.3|13846.3|13861.8|13856.8|13848.8|13843.8|75
1750687200000|2025-06-23 14:00:00|13851.1|13846.1|13861.1|13856.1|13867.6|13862.6|13851.1|13846.1|78
1750687500000|2025-06-23 14:05:00|13860.6|13855.6|13872.1|13867.1|13879.1|13874.1|13858.6|13853.6|81
1750687800000|2025-06-23 14:10:00|13871.1|13866.1|13882.1|13877.1|13882.1|13877.1|13870.6|13865.6|78
1750688100000|2025-06-23 14:15:00|13882.6|13877.6|13877.1|13872.1|13886.6|13881.6|13874.1|13869.1|107
1750688400000|2025-06-23 14:20:00|13876.6|13871.6|13879.6|13874.6|13884.1|13879.1|13872.6|13867.6|62
1750688700000|2025-06-23 14:25:00|13879.1|13874.1|13870.1|13865.1|13881.1|13876.1|13870.1|13865.1|54
1750689000000|2025-06-23 14:30:00|13871|13866|13861|13856|13876|13871|13859.5|13854.5|75
1750689300000|2025-06-23 14:35:00|13860.5|13855.5|13851.5|13846.5|13862|13857|13851|13846|51
1750689600000|2025-06-23 14:40:00|13851.9|13846.9|13849.4|13844.4|13858.9|13853.9|13844.9|13839.9|71
1750689900000|2025-06-23 14:45:00|13849.9|13844.9|13846.4|13841.4|13853.9|13848.9|13840.9|13835.9|63
1750690200000|2025-06-23 14:50:00|13846.6|13841.6|13849.1|13844.1|13855.1|13850.1|13846.1|13841.1|84
1750690500000|2025-06-23 14:55:00|13849.6|13844.6|13840.1|13835.1|13854.6|13849.6|13839.1|13834.1|68
1750690800000|2025-06-23 15:00:00|13840.7|13835.7|13848.2|13843.2|13852.7|13847.7|13839.7|13834.7|55
1750691100000|2025-06-23 15:05:00|13847.7|13842.7|13845.7|13840.7|13850.7|13845.7|13844.7|13839.7|87
1750691400000|2025-06-23 15:10:00|13844.4|13839.4|13859.4|13854.4|13860.4|13855.4|13843.9|13838.9|51
1750691700000|2025-06-23 15:15:00|13859.9|13854.9|13862.9|13857.9|13864.4|13859.4|13856.9|13851.9|56
1750692000000|2025-06-23 15:20:00|13862.5|13857.5|13849|13844|13865|13860|13847.5|13842.5|107
1750692300000|2025-06-23 15:25:00|13848.5|13843.5|13852|13847|13855|13850|13848.5|13843.5|149
1750692600000|2025-06-23 15:30:00|13853|13846|13843|13836|13855|13849|13837|13831|287
1750692900000|2025-06-23 15:35:00|13845|13838|13838|13831|13848|13841|13836|13830|159
1750693200000|2025-06-23 15:40:00|13837|13832|13835|13829|13839|13832|13829|13823|49
1750693500000|2025-06-23 15:45:00|13836|13828|13829|13822|13836|13829|13829|13822|15
1750693800000|2025-06-23 15:50:00|13828|13821|13823|13816|13830|13823|13821|13814|16
1750694100000|2025-06-23 15:55:00|13822|13814|13828|13821|13832|13825|13821|13814|36
1750694400000|2025-06-23 16:00:00|13829|13822|13829|13822|13831|13824|13823|13815|11
1750694700000|2025-06-23 16:05:00|13828|13821|13826|13819|13830|13823|13824|13818|9
1750695000000|2025-06-23 16:10:00|13825|13818|13827|13821|13832|13825|13824|13817|8
1750695300000|2025-06-23 16:15:00|13828|13822|13825|13818|13829|13822|13821|13814|8
1750695600000|2025-06-23 16:20:00|13826|13819|13814|13807|13827|13820|13813|13806|7
1750695900000|2025-06-23 16:25:00|13813|13806|13805|13798|13813|13806|13802|13794|28
1750696200000|2025-06-23 16:30:00|13804|13797|13791|13783|13804|13797|13790|13783|42
1750696500000|2025-06-23 16:35:00|13790|13784|13798|13790|13798|13790|13771|13763|48
1750696800000|2025-06-23 16:40:00|13797|13789|13807|13801|13815|13807|13790|13783|31
1750697100000|2025-06-23 16:45:00|13808|13800|13807|13799|13817|13810|13797|13789|19
1750697400000|2025-06-23 16:50:00|13808|13800|13801|13793|13808|13800|13793|13785|4
1750697700000|2025-06-23 16:55:00|13800|13792|13788|13781|13800|13792|13786|13780|17
1750698000000|2025-06-23 17:00:00|13790|13782|13807|13798|13814|13803|13788|13778|22
1750698300000|2025-06-23 17:05:00|13808|13799|13814|13805|13816|13806|13804|13795|0
1750698600000|2025-06-23 17:10:00|13815|13806|13824|13815|13828|13818|13813|13804|14
1750698900000|2025-06-23 17:15:00|13825|13816|13835|13827|13837|13829|13825|13816|13
1750699200000|2025-06-23 17:20:00|13834|13826|13843|13835|13843|13836|13832|13824|22
1750699500000|2025-06-23 17:25:00|13842|13836|13851|13843|13855|13846|13840|13830|27
1750699800000|2025-06-23 17:30:00|13855|13844|13865|13857|13865|13858|13852|13844|29
1750700100000|2025-06-23 17:35:00|13866|13858|13874|13864|13874|13866|13865|13857|14
1750700400000|2025-06-23 17:40:00|13875|13865|13873|13865|13876|13867|13865|13858|6
1750700700000|2025-06-23 17:45:00|13875|13867|13869|13862|13877|13869|13869|13861|15
1750701000000|2025-06-23 17:50:00|13870|13860|13872|13864|13878.5|13866.5|13867|13859|16
1750701300000|2025-06-23 17:55:00|13873|13865|13874.8|13862.8|13877|13870|13869|13861|16
1750701600000|2025-06-23 18:00:00|13875.9|13863.9|13877.1|13865.1|13879.3|13867.3|13872.6|13860.6|2
1750701900000|2025-06-23 18:05:00|13879.3|13867.3|13885.7|13873.7|13885.9|13873.9|13877|13865|7
1750702200000|2025-06-23 18:10:00|13885.8|13873.8|13881.4|13869.4|13885.8|13873.8|13881.4|13869.4|2
1750702500000|2025-06-23 18:15:00|13881.5|13869.5|13881.5|13869.5|13883.7|13871.7|13877|13865|0
1750702800000|2025-06-23 18:20:00|13883.7|13871.7|13883.5|13871.5|13883.7|13871.7|13877|13865|1
1750703100000|2025-06-23 18:25:00|13882.4|13870.4|13879|13867|13885.7|13873.7|13879|13867|0
1750703400000|2025-06-23 18:30:00|13879.1|13867.1|13887.8|13875.8|13887.8|13875.8|13879|13867|0
1750703700000|2025-06-23 18:35:00|13887.7|13875.7|13887.7|13875.7|13890|13878|13885.5|13873.5|1
1750704000000|2025-06-23 18:40:00|13885.5|13873.5|13887.8|13875.8|13888.9|13876.9|13883.3|13871.3|4
1750704300000|2025-06-23 18:45:00|13887.7|13875.7|13885.5|13873.5|13889.9|13877.9|13885.4|13873.4|3
1750704600000|2025-06-23 18:50:00|13885.4|13873.4|13885.4|13873.4|13886.6|13874.6|13883.2|13871.2|2
1750704900000|2025-06-23 18:55:00|13883.2|13871.2|13887.7|13875.7|13887.8|13875.8|13883.2|13871.2|2
1750705200000|2025-06-23 19:00:00|13889.9|13877.9|13898.9|13886.9|13901.2|13889.2|13887.7|13875.7|6
1750705500000|2025-06-23 19:05:00|13896.7|13884.7|13894.4|13882.4|13897.8|13885.8|13894.3|13882.3|8
1750705800000|2025-06-23 19:10:00|13896.6|13884.6|13896.6|13884.6|13896.7|13884.7|13892.2|13880.2|7
1750706100000|2025-06-23 19:15:00|13896.7|13884.7|13894.3|13882.3|13896.7|13884.7|13891.1|13879.1|3
1750706400000|2025-06-23 19:20:00|13894.2|13882.2|13896.6|13884.6|13898.8|13886.8|13894.2|13882.2|3
1750706700000|2025-06-23 19:25:00|13896.7|13884.7|13896.8|13884.8|13899|13887|13896.6|13884.6|1
1750707000000|2025-06-23 19:30:00|13896.7|13884.7|13898.9|13886.9|13898.9|13886.9|13894.5|13882.5|0
1750707300000|2025-06-23 19:35:00|13899|13887|13901.1|13889.1|13901.1|13889.1|13898.8|13886.8|1
1750707600000|2025-06-23 19:40:00|13901|13889|13901|13889|13905.4|13893.4|13898.7|13886.7|4
1750707900000|2025-06-23 19:45:00|13900.9|13888.9|13898.9|13886.9|13901.1|13889.1|13896.6|13884.6|3
1750708200000|2025-06-23 19:50:00|13901.1|13889.1|13903.6|13891.6|13910.2|13898.2|13896.7|13884.7|13
1750708500000|2025-06-23 19:55:00|13903.5|13891.5|13911.2|13899.2|13916.8|13904.8|13903.5|13891.5|9
1750708800000|2025-06-23 20:00:00|13911.6|13899.6|13907.4|13895.4|13913.4|13901.4|13904.9|13892.9|0
1750709100000|2025-06-23 20:05:00|13909|13897|13910.5|13898.5|13911.2|13899.2|13906.5|13894.5|0
1750709400000|2025-06-23 20:10:00|13910.7|13898.7|13912.3|13900.3|13913.2|13901.2|13909|13897|0
1750709700000|2025-06-23 20:15:00|13911.9|13899.9|13910.1|13898.1|13912.3|13900.3|13909.6|13897.6|0
1750710000000|2025-06-23 20:20:00|13909.6|13897.6|13909.6|13897.6|13910.7|13898.7|13907.6|13895.6|0
1750710300000|2025-06-23 20:25:00|13910.1|13898.1|13911.6|13899.6|13911.9|13899.9|13909|13897|0
1750710600000|2025-06-23 20:30:00|13911.2|13899.2|13911.6|13899.6|13912.3|13900.3|13910.5|13898.5|0
1750710900000|2025-06-23 20:35:00|13911.2|13899.2|13911.6|13899.6|13912.3|13900.3|13910.5|13898.5|0
1750711200000|2025-06-23 20:40:00|13911.9|13899.9|13914.8|13902.8|13915.4|13903.4|13911.6|13899.6|0
1750711500000|2025-06-23 20:45:00|13914.7|13902.7|13912.3|13900.3|13915.4|13903.4|13912.3|13900.3|0
1750711800000|2025-06-23 20:50:00|13912.8|13900.8|13912.8|13900.8|13913.2|13901.2|13911.6|13899.6|0
1750712100000|2025-06-23 20:55:00|13913.2|13901.2|13913|13901|13914.1|13902.1|13911.6|13899.6|0
1750712400000|2025-06-23 21:00:00|13913.9|13901.9|13913.2|13901.2|13914.1|13902.1|13912.8|13900.8|0
1750712700000|2025-06-23 21:05:00|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|13912.6|13900.6|0
1750713000000|2025-06-23 21:10:00|13913.4|13901.4|13912.8|13900.8|13913.4|13901.4|13912.8|13900.8|0
1750713300000|2025-06-23 21:15:00|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|0
1750713600000|2025-06-23 21:20:00|13912.8|13900.8|13913|13901|13913|13901|13912.6|13900.6|0
1750713900000|2025-06-23 21:25:00|13912.8|13900.8|13913.2|13901.2|13913.5|13901.5|13912.3|13900.3|0
1750714200000|2025-06-23 21:30:00|13912.8|13900.8|13913.9|13901.9|13913.9|13901.9|13912.8|13900.8|0
1750714500000|2025-06-23 21:35:00|13913.5|13901.5|13914.1|13902.1|13914.1|13902.1|13912.8|13900.8|0
1750714800000|2025-06-23 21:40:00|13913.9|13901.9|13913.2|13901.2|13913.9|13901.9|13913|13901|0
1750715100000|2025-06-23 21:45:00|13913.7|13901.7|13913.5|13901.5|13913.7|13901.7|13912.8|13900.8|0
1750715400000|2025-06-23 21:50:00|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|13913.5|13901.5|0
1750715700000|2025-06-23 21:55:00|13913.9|13901.9|13913.7|13901.7|13913.9|13901.9|13912.8|13900.8|0
1750716000000|2025-06-23 22:00:00|13913.5|13901.5|13933.3|13921.3|13938.9|13926.9|13910.8|13898.8|0
1750716300000|2025-06-23 22:05:00|13933.5|13921.5|13942.7|13930.7|13942.9|13930.9|13927.7|13915.7|0
1750716600000|2025-06-23 22:10:00|13942.2|13930.2|13944.3|13932.3|13944.5|13932.5|13934.4|13922.4|0
1750716900000|2025-06-23 22:15:00|13944.7|13932.7|13947.1|13935.1|13951.3|13939.3|13943.6|13931.6|0
1750717200000|2025-06-23 22:20:00|13946.9|13934.9|13964.1|13952.1|13964.5|13952.5|13945.3|13933.3|0
1750717500000|2025-06-23 22:25:00|13964.5|13952.5|13958.2|13946.2|13965.6|13953.6|13957.8|13945.8|0
1750717800000|2025-06-23 22:30:00|13958.3|13946.3|13958.5|13946.5|13962|13950|13956.7|13944.7|0
1750718100000|2025-06-23 22:35:00|13958.7|13946.7|13954.9|13942.9|13960.9|13948.9|13953.3|13941.3|0
1750718400000|2025-06-23 22:40:00|13955.1|13943.1|13950.3|13938.3|13956.7|13944.7|13950.1|13938.1|0
1750718700000|2025-06-23 22:45:00|13950.1|13938.1|13946.9|13934.9|13950.3|13938.3|13946.7|13934.7|0
1750719000000|2025-06-23 22:50:00|13946.3|13934.3|13949.8|13937.8|13951.4|13939.4|13945.4|13933.4|0
1750719300000|2025-06-23 22:55:00|13950.1|13938.1|13957.4|13945.4|13957.7|13945.7|13949.6|13937.6|0
1750719600000|2025-06-23 23:00:00|13957.2|13945.2|13960.6|13948.6|13966.4|13954.4|13957|13945|0
1750719900000|2025-06-23 23:05:00|13960.5|13948.5|13961.9|13949.9|13964.1|13952.1|13956.5|13944.5|0
1750720200000|2025-06-23 23:10:00|13962.3|13950.3|13964.8|13952.8|13965.7|13953.7|13961.9|13949.9|0
1750720500000|2025-06-23 23:15:00|13964.6|13952.6|13969.5|13957.5|13972.8|13960.8|13964.1|13952.1|0
1750720800000|2025-06-23 23:20:00|13969.7|13957.7|13972.8|13960.8|13974.8|13962.8|13969.7|13957.7|0
1750721100000|2025-06-23 23:25:00|13972.6|13960.6|13969.7|13957.7|13972.6|13960.6|13968.6|13956.6|0
1750721400000|2025-06-23 23:30:00|13968.8|13956.8|13964.6|13952.6|13969.3|13957.3|13964.1|13952.1|0
1750721700000|2025-06-23 23:35:00|13964.4|13952.4|13970.4|13958.4|13974.2|13962.2|13963.9|13951.9|0
1750722000000|2025-06-23 23:40:00|13970.6|13958.6|13971.9|13959.9|13972.6|13960.6|13968.6|13956.6|0
1750722300000|2025-06-23 23:45:00|13972.2|13960.2|13971.9|13959.9|13972.8|13960.8|13969.7|13957.7|0
1750722600000|2025-06-23 23:50:00|13971.5|13959.5|13971.9|13959.9|13974.5|13962.5|13971.3|13959.3|0
1750722900000|2025-06-23 23:55:00|13971.8|13959.8|13970.7|13958.7|13974.8|13962.8|13969.4|13957.4|0
1750723200000|2025-06-24 00:00:00|13970.3|13958.3|13963.5|13951.5|13971.9|13959.9|13963.1|13951.1|0
1750723500000|2025-06-24 00:05:00|13963.8|13951.8|13965.8|13953.8|13969.3|13957.3|13963.5|13951.5|0
1750723800000|2025-06-24 00:10:00|13966.1|13954.1|13982.5|13970.5|13982.5|13970.5|13951.4|13939.4|0
1750724100000|2025-06-24 00:15:00|13982.7|13970.7|13977.1|13965.1|14017.1|14005.1|13970.5|13958.5|0
1750724400000|2025-06-24 00:20:00|13978.2|13966.2|13975|13963|13983.6|13971.6|13974.9|13962.9|0
1750724700000|2025-06-24 00:25:00|13977.2|13965.2|13972.8|13960.8|13977.2|13965.2|13972.8|13960.8|0
1750725000000|2025-06-24 00:30:00|13975|13963|13972.8|13960.8|13977.2|13965.2|13972.8|13960.8|0
1750725300000|2025-06-24 00:35:00|13970.6|13958.6|13970.6|13958.6|13972.8|13960.8|13968.4|13956.4|0
1750725600000|2025-06-24 00:40:00|13970.5|13958.5|13968.4|13956.4|13970.5|13958.5|13965.1|13953.1|0
1750725900000|2025-06-24 00:45:00|13970.6|13958.6|13968.4|13956.4|13975.1|13963.1|13958.5|13946.5|0
1750726200000|2025-06-24 00:50:00|13966.3|13954.3|13970.7|13958.7|13973|13961|13961.9|13949.9|0
1750726500000|2025-06-24 00:55:00|13972.9|13960.9|13977.1|13965.1|13979.4|13967.4|13966.3|13954.3|0
1750726800000|2025-06-24 01:00:00|13972.8|13960.8|13968.4|13956.4|13975|13963|13966.2|13954.2|0
1750727100000|2025-06-24 01:05:00|13970.6|13958.6|13979.3|13967.3|13979.4|13967.4|13970.6|13958.6|0
1750727400000|2025-06-24 01:10:00|13978.3|13966.3|13979.5|13967.5|13986|13974|13977.2|13965.2|0
1750727700000|2025-06-24 01:15:00|13979.4|13967.4|13981.6|13969.6|13981.7|13969.7|13977.3|13965.3|0
1750728000000|2025-06-24 01:20:00|13979.4|13967.4|13983.8|13971.8|13983.8|13971.8|13979.4|13967.4|0
1750728300000|2025-06-24 01:25:00|13981.6|13969.6|13983.7|13971.7|13986|13974|13981.6|13969.6|0
1750728600000|2025-06-24 01:30:00|13983.8|13971.8|13988|13976|13990.3|13978.3|13981.6|13969.6|0
1750728900000|2025-06-24 01:35:00|13988.1|13976.1|13994.6|13982.6|13994.6|13982.6|13988|13976|0
1750729200000|2025-06-24 01:40:00|13993.5|13981.5|13996.7|13984.7|13998.9|13986.9|13992.4|13980.4|0
1750729500000|2025-06-24 01:45:00|13996.8|13984.8|14005.6|13993.6|14007.8|13995.8|13996.8|13984.8|0
1750729800000|2025-06-24 01:50:00|14007.7|13995.7|14007.7|13995.7|14009.9|13997.9|14003.4|13991.4|0
1750730100000|2025-06-24 01:55:00|14005.5|13993.5|14009.9|13997.9|14012|14000|14005.5|13993.5|0
1750730400000|2025-06-24 02:00:00|14009.8|13997.8|14005.4|13993.4|14009.9|13997.9|14005.4|13993.4|0
1750730700000|2025-06-24 02:05:00|14007.5|13995.5|13998.6|13986.6|14007.5|13995.5|13998.6|13986.6|0
1750731000000|2025-06-24 02:10:00|13996.4|13984.4|13996.7|13984.7|14003.2|13991.2|13994.2|13982.2|0
1750731300000|2025-06-24 02:15:00|13994.5|13982.5|13987.9|13975.9|13996.7|13984.7|13985.7|13973.7|0
1750731600000|2025-06-24 02:20:00|13986.8|13974.8|13992.3|13980.3|13992.3|13980.3|13985.7|13973.7|0
1750731900000|2025-06-24 02:25:00|13990.1|13978.1|13994.5|13982.5|13994.5|13982.5|13990.1|13978.1|0
1750732200000|2025-06-24 02:30:00|13992.3|13980.3|13992.3|13980.3|13993.4|13981.4|13990|13978|0
1750732500000|2025-06-24 02:35:00|13993.4|13981.4|13992.2|13980.2|13994.4|13982.4|13992.2|13980.2|0
1750732800000|2025-06-24 02:40:00|13992.1|13980.1|13987.9|13975.9|13992.1|13980.1|13981.3|13969.3|0
1750733100000|2025-06-24 02:45:00|13985.7|13973.7|13982.5|13970.5|13987.9|13975.9|13982.4|13970.4|0
1750733400000|2025-06-24 02:50:00|13983.5|13971.5|13985.8|13973.8|13987.9|13975.9|13983.5|13971.5|0
1750733700000|2025-06-24 02:55:00|13987.9|13975.9|13987.9|13975.9|13990.1|13978.1|13987.9|13975.9|0
1750734000000|2025-06-24 03:00:00|13990.1|13978.1|13990.1|13978.1|13990.1|13978.1|13987.9|13975.9|0
1750734300000|2025-06-24 03:05:00|13988|13976|13987.9|13975.9|13992.3|13980.3|13987.9|13975.9|0
1750734600000|2025-06-24 03:10:00|13992.3|13980.3|13990.1|13978.1|13992.3|13980.3|13990.1|13978.1|0
1750734900000|2025-06-24 03:15:00|13990.2|13978.2|13992.3|13980.3|13992.3|13980.3|13989|13977|0
1750735200000|2025-06-24 03:20:00|13994.5|13982.5|13992.4|13980.4|13994.6|13982.6|13992.3|13980.3|0
1750735800000|2025-06-24 03:30:00|13992.5|13980.5|13994.6|13982.6|13994.6|13982.6|13991.3|13979.3|0
1750736100000|2025-06-24 03:35:00|13996.8|13984.8|13990.3|13978.3|13996.8|13984.8|13990.3|13978.3|0
1750737000000|2025-06-24 03:50:00|13992.5|13980.5|13992.5|13980.5|13994.7|13982.7|13990.2|13978.2|0
1750737300000|2025-06-24 03:55:00|13993.6|13981.6|13994.6|13982.6|13999|13987|13993.6|13981.6|0
1750737600000|2025-06-24 04:00:00|13991.4|13979.4|13990.3|13978.3|13991.4|13979.4|13989.2|13977.2|0
1750737900000|2025-06-24 04:05:00|13988.2|13976.2|13988.2|13976.2|13988.2|13976.2|13985.9|13973.9|0
1750738200000|2025-06-24 04:10:00|13988.1|13976.1|13979.3|13967.3|13988.1|13976.1|13979.3|13967.3|0
1750738500000|2025-06-24 04:15:00|13979.4|13967.4|13984.8|13972.8|13985.9|13973.9|13977.1|13965.1|0
1750738800000|2025-06-24 04:20:00|13983.7|13971.7|13983.7|13971.7|13985.9|13973.9|13983.7|13971.7|0
1750739100000|2025-06-24 04:25:00|13984.8|13972.8|13984.8|13972.8|13990.3|13978.3|13984.8|13972.8|0
1750739400000|2025-06-24 04:30:00|13983.8|13971.8|13984.9|13972.9|13986|13974|13979.4|13967.4|0
1750739700000|2025-06-24 04:35:00|13985.9|13973.9|13986|13974|13990.3|13978.3|13985.9|13973.9|0
1750740000000|2025-06-24 04:40:00|13988.1|13976.1|13988.1|13976.1|13990.3|13978.3|13988.1|13976.1|0
1750740300000|2025-06-24 04:45:00|13992.4|13980.4|13992.5|13980.5|13992.5|13980.5|13990.3|13978.3|0
1750740600000|2025-06-24 04:50:00|13992.4|13980.4|13994.6|13982.6|13994.6|13982.6|13990.3|13978.3|0
1750740900000|2025-06-24 04:55:00|13992.5|13980.5|13992.5|13980.5|13993.6|13981.6|13992.5|13980.5|0
1750741200000|2025-06-24 05:00:00|13992.4|13980.4|13994.6|13982.6|13999|13987|13992.4|13980.4|0
1750741500000|2025-06-24 05:05:00|13994.7|13982.7|14001.1|13989.1|14001.1|13989.1|13992.5|13980.5|0
1750741800000|2025-06-24 05:10:00|14003.3|13991.3|14009.8|13997.8|14011.9|13999.9|14003.3|13991.3|0
1750742100000|2025-06-24 05:15:00|14010.9|13998.9|14009.8|13997.8|14018.4|14006.4|14009.8|13997.8|0
1750742400000|2025-06-24 05:20:00|14011.9|13999.9|14014.1|14002.1|14015.2|14003.2|14009.7|13997.7|0
1750742700000|2025-06-24 05:25:00|14015.2|14003.2|14014.1|14002.1|14018.4|14006.4|14014.1|14002.1|0
1750743000000|2025-06-24 05:30:00|14013|14001|14020.8|14008.8|14020.9|14008.9|14011.9|13999.9|0
1750743300000|2025-06-24 05:35:00|14020.9|14008.9|14036.1|14024.1|14038.3|14026.3|14018.7|14006.7|0
1750743600000|2025-06-24 05:40:00|14038.2|14026.2|14051.3|14039.3|14053.4|14041.4|14038.2|14026.2|0
1750743900000|2025-06-24 05:45:00|14050.2|14038.2|14054.7|14042.7|14061.8|14049.8|14046.9|14034.9|0
1750744200000|2025-06-24 05:50:00|14050.7|14038.7|14046.6|14034.6|14050.7|14038.7|14042.5|14030.5|0
1750744500000|2025-06-24 05:55:00|14054.7|14042.7|14046.6|14034.6|14061.8|14049.8|14046.6|14034.6|0
1750744800000|2025-06-24 06:00:00|14048.7|14036.7|14024.2|14019.2|14054.8|14042.8|14011.2|14006.2|77
1750745100000|2025-06-24 06:05:00|14024.7|14019.7|14042.7|14037.7|14042.7|14037.7|14022.7|14017.7|48
1750745400000|2025-06-24 06:10:00|14042.2|14037.2|14043.7|14038.7|14043.7|14038.7|14029.7|14024.7|25
1750745700000|2025-06-24 06:15:00|14040.2|14035.2|14036.7|14031.7|14051.7|14046.7|14031.7|14026.7|41
1750746000000|2025-06-24 06:20:00|14037.2|14032.2|14026.2|14021.2|14043.2|14038.2|14020.2|14015.2|53
1750746300000|2025-06-24 06:25:00|14025.7|14020.7|14040.2|14035.2|14040.2|14035.2|14025.7|14020.7|35
1750746600000|2025-06-24 06:30:00|14041.2|14036.2|14034.7|14029.7|14043.2|14038.2|14033.7|14028.7|35
1750746900000|2025-06-24 06:35:00|14038.7|14033.7|14041.7|14036.7|14047.2|14042.2|14036.2|14031.2|25
1750747200000|2025-06-24 06:40:00|14042.2|14037.2|14043.2|14038.2|14045.7|14040.7|14037.7|14032.7|12
1750747500000|2025-06-24 06:45:00|14043.7|14038.7|14042.7|14037.7|14050.2|14045.2|14038.7|14033.7|20
1750747800000|2025-06-24 06:50:00|14044.7|14039.7|14050.7|14045.7|14056.2|14051.2|14041.2|14036.2|40
1750748100000|2025-06-24 06:55:00|14044.7|14039.7|14050.2|14045.2|14058.2|14053.2|14044.7|14039.7|45
1750748400000|2025-06-24 07:00:00|14051.2|14046.2|14045.7|14040.7|14075.7|14070.7|14031.2|14026.2|553
1750748700000|2025-06-24 07:05:00|14042.2|14037.2|14050.2|14045.2|14057.7|14052.7|14030.7|14025.7|237
1750749000000|2025-06-24 07:10:00|14049.7|14044.7|14047.7|14042.7|14062.7|14057.7|14039.7|14034.7|226
1750749300000|2025-06-24 07:15:00|14043.7|14038.7|14012.7|14007.7|14044.2|14039.2|14012.7|14007.7|247
1750749600000|2025-06-24 07:20:00|14014.1|14009.1|14015.1|14010.1|14018.6|14013.6|13999.6|13994.6|218
1750749900000|2025-06-24 07:25:00|14014.6|14009.6|13999.6|13994.6|14020.1|14015.1|13997.1|13992.1|94
1750750200000|2025-06-24 07:30:00|13999.4|13994.4|13992.9|13987.9|14004.4|13999.4|13978.9|13973.9|126
1750750500000|2025-06-24 07:35:00|13993.4|13988.4|14008.4|14003.4|14008.9|14003.9|13982.9|13977.9|96
1750750800000|2025-06-24 07:40:00|14008.2|14003.2|14008.7|14003.7|14019.7|14014.7|14004.7|13999.7|88
1750751100000|2025-06-24 07:45:00|14009.2|14004.2|14021.7|14016.7|14023.7|14018.7|14007.7|14002.7|50
1750751400000|2025-06-24 07:50:00|14021.1|14016.1|13983.1|13978.1|14027.1|14022.1|13965.1|13960.1|162
1750751700000|2025-06-24 07:55:00|13982.1|13977.1|14010.6|14005.6|14010.6|14005.6|13970.6|13965.6|122
1750752000000|2025-06-24 08:00:00|14011.2|14006.2|13970.2|13965.2|14018.7|14013.7|13965.7|13960.7|112
1750752300000|2025-06-24 08:05:00|13969.7|13964.7|13976.7|13971.7|13978.2|13973.2|13965.7|13960.7|81
1750752600000|2025-06-24 08:10:00|13976.8|13971.8|13996.8|13991.8|13998.3|13993.3|13972.8|13967.8|48
1750752900000|2025-06-24 08:15:00|13997.3|13992.3|14013.8|14008.8|14015.8|14010.8|13991.3|13986.3|81
1750753200000|2025-06-24 08:20:00|14010.8|14005.8|14022.8|14017.8|14024.8|14019.8|14007.3|14002.3|136
1750753500000|2025-06-24 08:25:00|14022.3|14017.3|14039.8|14034.8|14040.8|14035.8|14021.8|14016.8|113
1750753800000|2025-06-24 08:30:00|14038.7|14033.7|14018.7|14013.7|14040.7|14035.7|14017.2|14012.2|52
1750754100000|2025-06-24 08:35:00|14018.2|14013.2|14009.7|14004.7|14018.7|14013.7|14002.7|13997.7|53
1750754400000|2025-06-24 08:40:00|14011.4|14006.4|14012.4|14007.4|14012.4|14007.4|14002.4|13997.4|50
1750754700000|2025-06-24 08:45:00|14012.9|14007.9|14016.4|14011.4|14021.4|14016.4|14010.4|14005.4|49
1750755000000|2025-06-24 08:50:00|14016.9|14011.9|14029.4|14024.4|14034.4|14029.4|14015.4|14010.4|37
1750755300000|2025-06-24 08:55:00|14029.9|14024.9|14027.4|14022.4|14029.9|14024.9|14018.9|14013.9|52
1750755600000|2025-06-24 09:00:00|14026.9|14021.9|14038.4|14033.4|14040.4|14035.4|14026.4|14021.4|56
1750755900000|2025-06-24 09:05:00|14039.9|14034.9|14035.4|14030.4|14044.9|14039.9|14033.4|14028.4|75
1750756200000|2025-06-24 09:10:00|14033.4|14028.4|14034.4|14029.4|14036.9|14031.9|14021.4|14016.4|64
1750756500000|2025-06-24 09:15:00|14033.9|14028.9|14031.4|14026.4|14036.4|14031.4|14024.9|14019.9|61
1750756800000|2025-06-24 09:20:00|14032.4|14027.4|14050.4|14045.4|14050.4|14045.4|14030.9|14025.9|47
1750757100000|2025-06-24 09:25:00|14050.9|14045.9|14050.4|14045.4|14057.9|14052.9|14044.9|14039.9|45
1750757400000|2025-06-24 09:30:00|14049.2|14044.2|14064.2|14059.2|14066.2|14061.2|14046.7|14041.7|48
1750757700000|2025-06-24 09:35:00|14063.7|14058.7|14053.2|14048.2|14066.7|14061.7|14052.7|14047.7|62
1750758000000|2025-06-24 09:40:00|14053.8|14048.8|14059.3|14054.3|14059.3|14054.3|14049.3|14044.3|32
1750758300000|2025-06-24 09:45:00|14059.8|14054.8|14057.3|14052.3|14062.8|14057.8|14053.8|14048.8|50
1750758600000|2025-06-24 09:50:00|14056.8|14051.8|14043.3|14038.3|14058.8|14053.8|14043.3|14038.3|88
1750758900000|2025-06-24 09:55:00|14043.8|14038.8|14053.3|14048.3|14055.3|14050.3|14040.8|14035.8|48
1750759200000|2025-06-24 10:00:00|14053.6|14048.6|14042.6|14037.6|14056.6|14051.6|14041.6|14036.6|54
1750759500000|2025-06-24 10:05:00|14043.1|14038.1|14035.1|14030.1|14044.6|14039.6|14030.6|14025.6|46
1750759800000|2025-06-24 10:10:00|14035.4|14030.4|14033.9|14028.9|14038.9|14033.9|14030.9|14025.9|35
1750760100000|2025-06-24 10:15:00|14035.9|14030.9|14030.9|14025.9|14039.4|14034.4|14030.9|14025.9|18
1750760400000|2025-06-24 10:20:00|14031.4|14026.4|14036.9|14031.9|14038.9|14033.9|14031.4|14026.4|66
1750760700000|2025-06-24 10:25:00|14037.4|14032.4|14033.4|14028.4|14038.9|14033.9|14033.4|14028.4|17
1750761000000|2025-06-24 10:30:00|14032.4|14027.4|14027.9|14022.9|14034.9|14029.9|14024.9|14019.9|37
1750761300000|2025-06-24 10:35:00|14027.4|14022.4|14026.4|14021.4|14027.9|14022.9|14021.9|14016.9|32
1750761600000|2025-06-24 10:40:00|14026.9|14021.9|14031.9|14026.9|14032.9|14027.9|14023.9|14018.9|71
1750761900000|2025-06-24 10:45:00|14031.4|14026.4|14037.9|14032.9|14038.9|14033.9|14030.9|14025.9|33
1750762200000|2025-06-24 10:50:00|14037.8|14032.8|14051.3|14046.3|14052.8|14047.8|14037.8|14032.8|25
1750762500000|2025-06-24 10:55:00|14051.8|14046.8|14052.8|14047.8|14056.3|14051.3|14048.8|14043.8|39
1750762800000|2025-06-24 11:00:00|14052.3|14047.3|14048.3|14043.3|14054.3|14049.3|14044.8|14039.8|37
1750763100000|2025-06-24 11:05:00|14048.8|14043.8|14042.3|14037.3|14055.3|14050.3|14042.3|14037.3|46
1750763400000|2025-06-24 11:10:00|14041.8|14036.8|14052.8|14047.8|14054.3|14049.3|14036.3|14031.3|36
1750763700000|2025-06-24 11:15:00|14053.3|14048.3|14032.3|14027.3|14054.3|14049.3|14029.3|14024.3|71
1750764000000|2025-06-24 11:20:00|14033.2|14028.2|14042.2|14037.2|14046.2|14041.2|14030.7|14025.7|55
1750764300000|2025-06-24 11:25:00|14041.7|14036.7|14062.2|14057.2|14063.2|14058.2|14039.7|14034.7|87
1750764600000|2025-06-24 11:30:00|14062.7|14057.7|14060.7|14055.7|14066.2|14061.2|14058.7|14053.7|53
1750764900000|2025-06-24 11:35:00|14061.2|14056.2|14059.2|14054.2|14061.2|14056.2|14054.7|14049.7|32
1750765200000|2025-06-24 11:40:00|14058.7|14053.7|14052.2|14047.2|14062.2|14057.2|14052.2|14047.2|20
1750765500000|2025-06-24 11:45:00|14052.7|14047.7|14067.2|14062.2|14067.2|14062.2|14052.7|14047.7|44
1750765800000|2025-06-24 11:50:00|14067.7|14062.7|14072.7|14067.7|14076.7|14071.7|14067.2|14062.2|56
1750766100000|2025-06-24 11:55:00|14072.2|14067.2|14071.2|14066.2|14074.7|14069.7|14068.2|14063.2|53
1750766400000|2025-06-24 12:00:00|14069.4|14064.4|14068.9|14063.9|14073.4|14068.4|14067.9|14062.9|58
1750766700000|2025-06-24 12:05:00|14069.4|14064.4|14081.4|14076.4|14083.4|14078.4|14069.4|14064.4|59
1750767000000|2025-06-24 12:10:00|14081.6|14076.6|14081.6|14076.6|14086.6|14081.6|14079.1|14074.1|36
1750767300000|2025-06-24 12:15:00|14082.1|14077.1|14080.1|14075.1|14082.1|14077.1|14074.1|14069.1|39
1750767600000|2025-06-24 12:20:00|14078.9|14073.9|14084.4|14079.4|14084.9|14079.9|14074.9|14069.9|46
1750767900000|2025-06-24 12:25:00|14084.9|14079.9|14074.4|14069.4|14085.4|14080.4|14072.4|14067.4|58
1750768200000|2025-06-24 12:30:00|14074.9|14069.9|14050.9|14045.9|14077.9|14072.9|14041.4|14036.4|472
1750768500000|2025-06-24 12:35:00|14051.4|14046.4|14049.4|14044.4|14059.4|14054.4|14049.4|14044.4|92
1750768800000|2025-06-24 12:40:00|14047.9|14042.9|14044.9|14039.9|14069.9|14064.9|14044.4|14039.4|108
1750769100000|2025-06-24 12:45:00|14045.4|14040.4|14029.4|14024.4|14050.4|14045.4|14028.9|14023.9|60
1750769400000|2025-06-24 12:50:00|14029.9|14024.9|14034.9|14029.9|14040.4|14035.4|14029.4|14024.4|67
1750769700000|2025-06-24 12:55:00|14034.4|14029.4|14047.4|14042.4|14048.4|14043.4|14028.9|14023.9|46
1750770000000|2025-06-24 13:00:00|14049.3|14044.3|14042.3|14037.3|14051.3|14046.3|14040.3|14035.3|50
1750770300000|2025-06-24 13:05:00|14042.8|14037.8|14049.3|14044.3|14050.3|14045.3|14036.8|14031.8|54
1750770600000|2025-06-24 13:10:00|14050.2|14045.2|14057.7|14052.7|14057.7|14052.7|14044.7|14039.7|163
1750770900000|2025-06-24 13:15:00|14058.2|14053.2|14056.2|14051.2|14066.2|14061.2|14050.2|14045.2|101
1750771200000|2025-06-24 13:20:00|14055.9|14050.9|14047.4|14042.4|14055.9|14050.9|14045.9|14040.9|53
1750771500000|2025-06-24 13:25:00|14046.9|14041.9|14042.4|14037.4|14048.9|14043.9|14041.9|14036.9|27
1750771800000|2025-06-24 13:30:00|14042.5|14037.5|14035|14030|14049|14044|14034.5|14029.5|102
1750772100000|2025-06-24 13:35:00|14034.5|14029.5|14042|14037|14049.5|14044.5|14032|14027|77
1750772400000|2025-06-24 13:40:00|14042.2|14037.2|14046.2|14041.2|14052.7|14047.7|14041.2|14036.2|55
1750772700000|2025-06-24 13:45:00|14046.7|14041.7|14043.2|14038.2|14054.7|14049.7|14039.7|14034.7|117
1750773000000|2025-06-24 13:50:00|14042.7|14037.7|14029.2|14024.2|14042.7|14037.7|14028.7|14023.7|276
1750773300000|2025-06-24 13:55:00|14030.7|14025.7|14029.7|14024.7|14031.2|14026.2|14018.7|14013.7|115
1750773600000|2025-06-24 14:00:00|14030.2|14025.2|14018.7|14013.7|14030.2|14025.2|14012.2|14007.2|114
1750773900000|2025-06-24 14:05:00|14019.2|14014.2|14023.7|14018.7|14029.2|14024.2|14005.7|14000.7|95
1750774200000|2025-06-24 14:10:00|14024|14019|14024|14019|14031|14026|14021|14016|58
1750774500000|2025-06-24 14:15:00|14025|14020|14029|14024|14029.5|14024.5|14023|14018|68
1750774800000|2025-06-24 14:20:00|14029.6|14024.6|14034.1|14029.1|14034.6|14029.6|14026.6|14021.6|93
1750775100000|2025-06-24 14:25:00|14033.6|14028.6|14038.6|14033.6|14040.6|14035.6|14032.1|14027.1|163
1750775400000|2025-06-24 14:30:00|14038.1|14033.1|14036.1|14031.1|14039.6|14034.6|14031.6|14026.6|157
1750775700000|2025-06-24 14:35:00|14035.6|14030.6|14041.1|14036.1|14047.1|14042.1|14034.1|14029.1|56
1750776000000|2025-06-24 14:40:00|14041.8|14036.8|14044.8|14039.8|14046.8|14041.8|14036.8|14031.8|50
1750776300000|2025-06-24 14:45:00|14045.3|14040.3|14048.8|14043.8|14051.3|14046.3|14044.8|14039.8|40
1750776600000|2025-06-24 14:50:00|14048.3|14043.3|14038.8|14033.8|14048.3|14043.3|14030.8|14025.8|50
1750776900000|2025-06-24 14:55:00|14038.3|14033.3|14028.3|14023.3|14043.8|14038.8|14026.8|14021.8|74
1750777200000|2025-06-24 15:00:00|14029.7|14024.7|14030.7|14025.7|14039.7|14034.7|14028.2|14023.2|84
1750777500000|2025-06-24 15:05:00|14030.2|14025.2|14025.7|14020.7|14034.7|14029.7|14022.2|14017.2|172
1750777800000|2025-06-24 15:10:00|14024.3|14019.3|14027.3|14022.3|14033.8|14028.8|14022.8|14017.8|48
1750778100000|2025-06-24 15:15:00|14027.8|14022.8|14042.3|14037.3|14043.3|14038.3|14027.8|14022.8|112
1750778400000|2025-06-24 15:20:00|14041.6|14036.6|14037.6|14032.6|14042.1|14037.1|14032.6|14027.6|79
1750778700000|2025-06-24 15:25:00|14037.1|14032.1|14041.6|14036.6|14043.6|14038.6|14033.6|14028.6|186
1750779000000|2025-06-24 15:30:00|14042.6|14035.6|14037.6|14030.6|14043.6|14037.6|14031.6|14025.6|170
1750779300000|2025-06-24 15:35:00|14038.6|14031.6|14048.6|14042.6|14055.6|14048.6|14028.6|14022.6|173
1750779600000|2025-06-24 15:40:00|14049.6|14040.6|14043.6|14036.6|14049.6|14042.6|14042.6|14036.6|22
1750779900000|2025-06-24 15:45:00|14044.6|14037.6|14039.6|14032.6|14050.6|14043.6|14039.6|14032.6|20
1750780200000|2025-06-24 15:50:00|14038.6|14030.6|14037.6|14030.6|14038.6|14030.6|14032.6|14025.6|21
1750780500000|2025-06-24 15:55:00|14036.6|14031.6|14040.6|14033.6|14040.6|14033.6|14035.6|14028.6|17
1750780800000|2025-06-24 16:00:00|14041.6|14034.6|14042.6|14035.6|14043.6|14037.6|14041.6|14034.6|4
1750781100000|2025-06-24 16:05:00|14041.6|14034.6|14047.6|14040.6|14047.6|14040.6|14040.6|14033.6|21
1750781400000|2025-06-24 16:10:00|14046.6|14039.6|14045.6|14038.6|14048.6|14041.6|14044.6|14037.6|22
1750781700000|2025-06-24 16:15:00|14046.6|14039.6|14046.6|14039.6|14047.6|14040.6|14043.6|14036.6|16
1750782000000|2025-06-24 16:20:00|14047.6|14040.6|14048.6|14041.6|14048.6|14041.6|14045.6|14038.6|19
1750782300000|2025-06-24 16:25:00|14047.6|14042.6|14057.6|14050.6|14060.6|14054.6|14047.6|14042.6|43
1750782600000|2025-06-24 16:30:00|14055.6|14048.6|14053.6|14046.6|14058.6|14051.6|14053.6|14045.6|23
1750782900000|2025-06-24 16:35:00|14054.6|14047.6|14060.6|14053.6|14060.6|14053.6|14052.6|14044.6|5
1750783200000|2025-06-24 16:40:00|14059.6|14052.6|14062.6|14055.6|14062.6|14056.6|14058.6|14051.6|8
1750783500000|2025-06-24 16:45:00|14061.6|14054.6|14061.6|14054.6|14062.6|14056.6|14060.6|14053.6|7
1750783800000|2025-06-24 16:50:00|14062.6|14055.6|14059.6|14052.6|14062.6|14055.6|14057.6|14050.6|2
1750784100000|2025-06-24 16:55:00|14058.6|14051.6|14054.6|14046.6|14058.6|14051.6|14053.6|14045.1|19
1750784400000|2025-06-24 17:00:00|14055.6|14047.6|14057.6|14050.6|14062.6|14053.6|14055.6|14047.6|8
1750784700000|2025-06-24 17:05:00|14058.6|14048.6|14058.6|14050.6|14060.6|14052.6|14056.6|14048.6|5
1750785000000|2025-06-24 17:10:00|14057.6|14051.6|14058.6|14051.6|14060.6|14052.6|14057.6|14051.6|1
1750785300000|2025-06-24 17:15:00|14056.6|14048.6|14060.6|14050.6|14060.6|14051.6|14056.6|14048.6|7
1750785600000|2025-06-24 17:20:00|14060.1|14048.6|14056.1|14044.1|14060.1|14048.6|14056.1|14044.1|1
1750785900000|2025-06-24 17:25:00|14055.6|14043.6|14051.6|14043.6|14057.6|14046.6|14049.6|14041.6|3
1750786200000|2025-06-24 17:30:00|14052.6|14044.6|14053.6|14045.6|14054.6|14046.6|14052.6|14042.1|4
1750786500000|2025-06-24 17:35:00|14052.6|14042.6|14054.6|14047.6|14054.6|14047.6|14050.6|14042.6|3
1750786800000|2025-06-24 17:40:00|14055.6|14048.6|14062.6|14054.6|14062.6|14055.6|14054.6|14044.1|22
1750787100000|2025-06-24 17:45:00|14060.6|14052.6|14060.6|14053.6|14063.6|14056.6|14059.6|14052.6|16
1750787400000|2025-06-24 17:50:00|14058.6|14051.6|14063.6|14057.6|14069.6|14061.6|14055.6|14046.6|24
1750787700000|2025-06-24 17:55:00|14062.6|14056.6|14071.6|14059.6|14071.6|14063.6|14062.6|14053.6|17
1750788000000|2025-06-24 18:00:00|14071.7|14059.7|14071.7|14059.7|14073.8|14061.8|14069.6|14057.6|1
1750788300000|2025-06-24 18:05:00|14071.6|14059.6|14071.6|14059.6|14073.7|14061.7|14069.5|14057.5|0
1750788600000|2025-06-24 18:10:00|14071.7|14059.7|14069.4|14057.4|14073.7|14061.7|14069.4|14057.4|0
1750788900000|2025-06-24 18:15:00|14069.5|14057.5|14071.5|14059.5|14071.6|14059.6|14069.5|14057.5|0
1750789200000|2025-06-24 18:20:00|14071.6|14059.6|14071.5|14059.5|14071.6|14059.6|14071.5|14059.5|0
1750789500000|2025-06-24 18:25:00|14071.6|14059.6|14073.5|14061.5|14073.6|14061.6|14071.5|14059.5|1
1750789800000|2025-06-24 18:30:00|14073.4|14061.4|14073.5|14061.5|14073.5|14061.5|14073.4|14061.4|1
1750790100000|2025-06-24 18:35:00|14075.5|14063.5|14077.6|14065.6|14079.8|14067.8|14075.5|14063.5|1
1750790400000|2025-06-24 18:40:00|14077.7|14065.7|14077.7|14065.7|14079.8|14067.8|14077.6|14065.6|5
1750790700000|2025-06-24 18:45:00|14079.7|14067.7|14075.6|14063.6|14079.8|14067.8|14075.6|14063.6|4
1750791000000|2025-06-24 18:50:00|14073.5|14061.5|14071.5|14059.5|14075.6|14063.6|14071.5|14059.5|1
1750791300000|2025-06-24 18:55:00|14069.5|14057.5|14071.7|14059.7|14073.6|14061.6|14069.5|14057.5|0
1750791600000|2025-06-24 19:00:00|14073.8|14061.8|14075.9|14063.9|14075.9|14063.9|14071.7|14059.7|1
1750791900000|2025-06-24 19:05:00|14075.8|14063.8|14079.9|14067.9|14079.9|14067.9|14075.8|14063.8|1
1750792200000|2025-06-24 19:10:00|14077.9|14065.9|14082|14070|14082|14070|14077.9|14065.9|2
1750792500000|2025-06-24 19:15:00|14081.9|14069.9|14081.9|14069.9|14084.1|14072.1|14081.9|14069.9|1
1750792800000|2025-06-24 19:20:00|14082|14070|14084|14072|14086.1|14074.1|14082|14070|1
1750793100000|2025-06-24 19:25:00|14082|14070|14081.9|14069.9|14084|14072|14079.9|14067.9|0
1750793400000|2025-06-24 19:30:00|14080.9|14068.9|14082|14070|14084.2|14072.2|14079.9|14067.9|1
1750793700000|2025-06-24 19:35:00|14082.1|14070.1|14082|14070|14082.1|14070.1|14082|14070|1
1750794000000|2025-06-24 19:40:00|14080|14068|14082|14070|14082.1|14070.1|14079.9|14067.9|0
1750794300000|2025-06-24 19:45:00|14081|14069|14082|14070|14082.1|14070.1|14077.8|14065.8|2
1750794600000|2025-06-24 19:50:00|14081|14069|14077.6|14065.6|14082|14070|14077.6|14065.6|5
1750794900000|2025-06-24 19:55:00|14075.6|14063.6|14073.4|14061.4|14079.7|14067.7|14073.4|14061.4|7
1750795200000|2025-06-24 20:00:00|14070.1|14058.1|14071.2|14059.2|14073.1|14061.1|14068|14056|0
1750795500000|2025-06-24 20:05:00|14071.1|14059.1|14070.5|14058.5|14071.6|14059.6|14068|14056|0
1750795800000|2025-06-24 20:10:00|14070.1|14058.1|14069.5|14057.5|14071.6|14059.6|14067.6|14055.6|0
1750796100000|2025-06-24 20:15:00|14069.1|14057.1|14067.6|14055.6|14069.5|14057.5|14066.1|14054.1|0
1750796400000|2025-06-24 20:20:00|14068|14056|14068.7|14056.7|14070.5|14058.5|14067.6|14055.6|0
1750796700000|2025-06-24 20:25:00|14068.6|14056.6|14069.1|14057.1|14070.5|14058.5|14068|14056|0
1750797000000|2025-06-24 20:30:00|14068.7|14056.7|14069.5|14057.5|14070.1|14058.1|14068.7|14056.7|0
1750797300000|2025-06-24 20:35:00|14069.1|14057.1|14069.5|14057.5|14070.5|14058.5|14068.7|14056.7|0
1750797600000|2025-06-24 20:40:00|14070.1|14058.1|14069.5|14057.5|14070.5|14058.5|14068.7|14056.7|0
1750797900000|2025-06-24 20:45:00|14069.1|14057.1|14072.6|14060.6|14074.1|14062.1|14069.1|14057.1|0
1750798200000|2025-06-24 20:50:00|14072|14060|14070.1|14058.1|14072.6|14060.6|14069.5|14057.5|0
1750798500000|2025-06-24 20:55:00|14070.5|14058.5|14068.7|14056.7|14071.2|14059.2|14068.7|14056.7|0
1750798800000|2025-06-24 21:00:00|14069.5|14057.5|14071.5|14059.5|14071.9|14059.9|14068.7|14056.7|0
1750799100000|2025-06-24 21:05:00|14071.7|14059.7|14076.3|14064.3|14076.3|14064.3|14071.7|14059.7|0
1750799400000|2025-06-24 21:10:00|14076.5|14064.5|14073.8|14061.8|14076.5|14064.5|14073.3|14061.3|0
1750799700000|2025-06-24 21:15:00|14073.7|14061.7|14074|14062|14074|14062|14072.9|14060.9|0
1750800000000|2025-06-24 21:20:00|14074.6|14062.6|14074|14062|14074.6|14062.6|14074|14062|0
1750800300000|2025-06-24 21:25:00|14073.9|14061.9|14071.9|14059.9|14073.9|14061.9|14071.7|14059.7|0
1750800600000|2025-06-24 21:30:00|14071.7|14059.7|14071.7|14059.7|14072.3|14060.3|14071|14059|0
1750800900000|2025-06-24 21:35:00|14071.5|14059.5|14067.9|14055.9|14071.5|14059.5|14066.6|14054.6|0
1750801200000|2025-06-24 21:40:00|14068.3|14056.3|14068.9|14056.9|14070.4|14058.4|14068.3|14056.3|0
1750801500000|2025-06-24 21:45:00|14069|14057|14070.2|14058.2|14070.2|14058.2|14069|14057|0
1750801800000|2025-06-24 21:50:00|14070.4|14058.4|14069.8|14057.8|14070.4|14058.4|14069.6|14057.6|0
1750802100000|2025-06-24 21:55:00|14070|14058|14069.6|14057.6|14070.4|14058.4|14069.6|14057.6|0
1750802400000|2025-06-24 22:00:00|14069.5|14057.5|14061.2|14049.2|14069.5|14057.5|14059.5|14047.5|0
1750802700000|2025-06-24 22:05:00|14062.5|14050.5|14063.5|14051.5|14064.1|14052.1|14060.2|14048.2|0
1750803000000|2025-06-24 22:10:00|14064.1|14052.1|14064.1|14052.1|14065.6|14053.6|14062.9|14050.9|0
1750803300000|2025-06-24 22:15:00|14063.7|14051.7|14063.1|14051.1|14064.8|14052.8|14060.2|14048.2|0
1750803600000|2025-06-24 22:20:00|14062.5|14050.5|14063.1|14051.1|14067.1|14055.1|14062|14050|0
1750803900000|2025-06-24 22:25:00|14063.5|14051.5|14066.6|14054.6|14066.6|14054.6|14063.1|14051.1|0
1750804200000|2025-06-24 22:30:00|14066.8|14054.8|14064.5|14052.5|14067.1|14055.1|14063.1|14051.1|0
1750804500000|2025-06-24 22:35:00|14064.3|14052.3|14060.8|14048.8|14065|14053|14060.8|14048.8|0
1750804800000|2025-06-24 22:40:00|14061|14049|14065|14053|14066.2|14054.2|14060.8|14048.8|0
1750805100000|2025-06-24 22:45:00|14065.4|14053.4|14066|14054|14066.6|14054.6|14064.5|14052.5|0
1750805400000|2025-06-24 22:50:00|14065.8|14053.8|14064.5|14052.5|14066.6|14054.6|14063.1|14051.1|0
1750805700000|2025-06-24 22:55:00|14064.3|14052.3|14064.1|14052.1|14064.5|14052.5|14063.7|14051.7|0
1750806000000|2025-06-24 23:00:00|14064.3|14052.3|14065.6|14053.6|14070.6|14058.6|14064.3|14052.3|0
1750806300000|2025-06-24 23:05:00|14064.5|14052.5|14065|14053|14065.8|14053.8|14063.3|14051.3|0
1750806600000|2025-06-24 23:10:00|14064.8|14052.8|14064.1|14052.1|14066|14054|14063.5|14051.5|0
1750806900000|2025-06-24 23:15:00|14064.5|14052.5|14061|14049|14064.5|14052.5|14060.2|14048.2|0
1750807200000|2025-06-24 23:20:00|14061.2|14049.2|14064.1|14052.1|14064.5|14052.5|14061.2|14049.2|0
1750807500000|2025-06-24 23:25:00|14064.5|14052.5|14065|14053|14066|14054|14064.1|14052.1|0
1750807800000|2025-06-24 23:30:00|14064.8|14052.8|14063.1|14051.1|14065|14053|14062.9|14050.9|0
1750808100000|2025-06-24 23:35:00|14063.3|14051.3|14065|14053|14065.6|14053.6|14063.1|14051.1|0
1750808400000|2025-06-24 23:40:00|14064.8|14052.8|14066.6|14054.6|14066.6|14054.6|14064.1|14052.1|0
1750808700000|2025-06-24 23:45:00|14066.2|14054.2|14066|14054|14067.3|14055.3|14065.6|14053.6|0
1750809000000|2025-06-24 23:50:00|14065.8|14053.8|14065.4|14053.4|14067.5|14055.5|14065|14053|0
1750809300000|2025-06-24 23:55:00|14065.6|14053.6|14074.6|14062.6|14077.1|14065.1|14065.6|14053.6|0
1750809600000|2025-06-25 00:00:00|14075.4|14063.4|14071.5|14059.5|14076.1|14064.1|14071.2|14059.2|0
1750809900000|2025-06-25 00:05:00|14071.2|14059.2|14076.5|14064.5|14077.9|14065.9|14071|14059|0
1750810200000|2025-06-25 00:10:00|14076.7|14064.7|14082.4|14070.4|14082.6|14070.6|14073.8|14061.8|0
1750810500000|2025-06-25 00:15:00|14082.6|14070.6|14078.3|14066.3|14084.9|14072.9|14074.2|14062.2|0
1750810800000|2025-06-25 00:20:00|14077.3|14065.3|14077.3|14065.3|14080.4|14068.4|14077.3|14065.3|0
1750811100000|2025-06-25 00:25:00|14076.2|14064.2|14078.4|14066.4|14078.4|14066.4|14074.2|14062.2|0
1750811400000|2025-06-25 00:30:00|14077.4|14065.4|14074.2|14062.2|14077.4|14065.4|14072.2|14060.2|0
1750811700000|2025-06-25 00:35:00|14073.1|14061.1|14068|14056|14073.1|14061.1|14068|14056|0
1750812000000|2025-06-25 00:40:00|14070|14058|14070.2|14058.2|14072.2|14060.2|14070|14058|0
1750812300000|2025-06-25 00:45:00|14070.1|14058.1|14070.1|14058.1|14070.2|14058.2|14068.1|14056.1|0
1750812600000|2025-06-25 00:50:00|14069.1|14057.1|14072.2|14060.2|14072.2|14060.2|14069.1|14057.1|0
1750812900000|2025-06-25 00:55:00|14072.3|14060.3|14072.2|14060.2|14073.3|14061.3|14071.2|14059.2|0
1750813200000|2025-06-25 01:00:00|14071.2|14059.2|14070.1|14058.1|14072.2|14060.2|14069.1|14057.1|0
1750813500000|2025-06-25 01:05:00|14070|14058|14068|14056|14070|14058|14065.9|14053.9|0
1750813800000|2025-06-25 01:10:00|14069|14057|14074.2|14062.2|14074.2|14062.2|14069|14057|0
1750814100000|2025-06-25 01:15:00|14074.1|14062.1|14072|14060|14074.1|14062.1|14072|14060|0
1750814400000|2025-06-25 01:20:00|14072.1|14060.1|14070|14058|14072.1|14060.1|14070|14058|0
1750814700000|2025-06-25 01:25:00|14069.9|14057.9|14064.8|14052.8|14070|14058|14063.8|14051.8|0
1750815000000|2025-06-25 01:30:00|14063.8|14051.8|14067.9|14055.9|14067.9|14055.9|14063.7|14051.7|0
1750815300000|2025-06-25 01:35:00|14066.9|14054.9|14067.9|14055.9|14067.9|14055.9|14065.8|14053.8|0
1750815600000|2025-06-25 01:40:00|14066.9|14054.9|14067.9|14055.9|14068|14056|14065.9|14053.9|0
1750815900000|2025-06-25 01:45:00|14069.9|14057.9|14069.9|14057.9|14070|14058|14067.9|14055.9|0
1750816200000|2025-06-25 01:50:00|14068.9|14056.9|14067.8|14055.8|14069.9|14057.9|14065.7|14053.7|0
1750816500000|2025-06-25 01:55:00|14067.9|14055.9|14065.8|14053.8|14067.9|14055.9|14065.8|14053.8|0
1750816800000|2025-06-25 02:00:00|14067.8|14055.8|14067.8|14055.8|14069.9|14057.9|14066.8|14054.8|0
1750817100000|2025-06-25 02:05:00|14065.8|14053.8|14065.8|14053.8|14065.8|14053.8|14065.8|14053.8|0
1750817400000|2025-06-25 02:10:00|14067.8|14055.8|14067.8|14055.8|14067.9|14055.9|14065.8|14053.8|0
1750817700000|2025-06-25 02:15:00|14066.8|14054.8|14065.8|14053.8|14067.9|14055.9|14064.8|14052.8|0
1750818000000|2025-06-25 02:20:00|14063.8|14051.8|14061.7|14049.7|14063.8|14051.8|14059.6|14047.6|0
1750818300000|2025-06-25 02:25:00|14061.8|14049.8|14061.7|14049.7|14061.8|14049.8|14061.7|14049.7|0
1750818600000|2025-06-25 02:30:00|14061.8|14049.8|14063.8|14051.8|14063.8|14051.8|14061.7|14049.7|0
1750818900000|2025-06-25 02:35:00|14062.8|14050.8|14065.9|14053.9|14065.9|14053.9|14062.8|14050.8|0
1750819200000|2025-06-25 02:40:00|14064.9|14052.9|14063.8|14051.8|14065.9|14053.9|14063.8|14051.8|0
1750819500000|2025-06-25 02:45:00|14064.8|14052.8|14063.8|14051.8|14064.9|14052.9|14063.8|14051.8|0
1750819800000|2025-06-25 02:50:00|14062.8|14050.8|14061.8|14049.8|14063.8|14051.8|14061.8|14049.8|0
1750820100000|2025-06-25 02:55:00|14061.7|14049.7|14063.8|14051.8|14063.8|14051.8|14061.7|14049.7|0
1750820400000|2025-06-25 03:00:00|14063.9|14051.9|14066|14054|14066|14054|14063.9|14051.9|0
1750821000000|2025-06-25 03:10:00|14068.1|14056.1|14068|14056|14068.1|14056.1|14068|14056|0
1750821300000|2025-06-25 03:15:00|14066|14054|14066|14054|14066|14054|14065.9|14053.9|0
1750821900000|2025-06-25 03:25:00|14068.1|14056.1|14068.1|14056.1|14068.1|14056.1|14067|14055|0
1750822200000|2025-06-25 03:30:00|14067.1|14055.1|14068.1|14056.1|14068.1|14056.1|14067.1|14055.1|0
1750822500000|2025-06-25 03:35:00|14066|14054|14068.1|14056.1|14068.1|14056.1|14066|14054|0
1750822800000|2025-06-25 03:40:00|14066|14054|14066|14054|14066|14054|14064.9|14052.9|0
1750823100000|2025-06-25 03:45:00|14065.9|14053.9|14063.9|14051.9|14066|14054|14063.9|14051.9|0
1750823400000|2025-06-25 03:50:00|14061.8|14049.8|14061.9|14049.9|14061.9|14049.9|14061.8|14049.8|0
1750823700000|2025-06-25 03:55:00|14061.8|14049.8|14063.9|14051.9|14063.9|14051.9|14061.8|14049.8|0
1750824000000|2025-06-25 04:00:00|14062.9|14050.9|14063.9|14051.9|14063.9|14051.9|14062.9|14050.9|0
1750824300000|2025-06-25 04:05:00|14064|14052|14064|14052|14064|14052|14064|14052|0
1750824600000|2025-06-25 04:10:00|14066|14054|14066|14054|14066|14054|14065|14053|0
1750825500000|2025-06-25 04:25:00|14068.1|14056.1|14070.1|14058.1|14070.1|14058.1|14068.1|14056.1|0
1750825800000|2025-06-25 04:30:00|14069.1|14057.1|14068.1|14056.1|14069.1|14057.1|14068.1|14056.1|0
1750827000000|2025-06-25 04:50:00|14068.2|14056.2|14068.2|14056.2|14070.2|14058.2|14068.1|14056.1|0
1750827300000|2025-06-25 04:55:00|14070.2|14058.2|14070.2|14058.2|14070.2|14058.2|14070.2|14058.2|0
1750827600000|2025-06-25 05:00:00|14068.1|14056.1|14072.3|14060.3|14072.3|14060.3|14068.1|14056.1|0
1750827900000|2025-06-25 05:05:00|14070.2|14058.2|14070.3|14058.3|14070.3|14058.3|14070.2|14058.2|0
1750828200000|2025-06-25 05:10:00|14072.3|14060.3|14072.4|14060.4|14072.4|14060.4|14072.3|14060.3|0
1750828500000|2025-06-25 05:15:00|14072.3|14060.3|14071.3|14059.3|14072.3|14060.3|14070.2|14058.2|0
1750828800000|2025-06-25 05:20:00|14070.3|14058.3|14074.4|14062.4|14074.4|14062.4|14070.3|14058.3|0
1750829100000|2025-06-25 05:25:00|14074.3|14062.3|14074.4|14062.4|14074.4|14062.4|14072.3|14060.3|0
1750829400000|2025-06-25 05:30:00|14074.3|14062.3|14076.4|14064.4|14076.4|14064.4|14074.3|14062.3|0
1750829700000|2025-06-25 05:35:00|14074.4|14062.4|14072.3|14060.3|14074.4|14062.4|14070.2|14058.2|0
1750830000000|2025-06-25 05:40:00|14074.4|14062.4|14072.3|14060.3|14074.4|14062.4|14071.3|14059.3|0
1750830300000|2025-06-25 05:45:00|14071.3|14059.3|14072.3|14060.3|14072.3|14060.3|14070.3|14058.3|0
1750830600000|2025-06-25 05:50:00|14071.3|14059.3|14070.3|14058.3|14072.3|14060.3|14070.2|14058.2|0
1750830900000|2025-06-25 05:55:00|14070.2|14058.2|14074.3|14062.3|14074.3|14062.3|14068.2|14056.2|0
1750831200000|2025-06-25 06:00:00|14072.3|14060.3|14087.3|14082.3|14091.8|14086.8|14064.3|14059.3|19
1750831500000|2025-06-25 06:05:00|14085.8|14080.8|14086.8|14081.8|14086.8|14081.8|14085.3|14080.3|1
1750831800000|2025-06-25 06:10:00|14087.3|14082.3|14095.3|14090.3|14096.8|14091.8|14087.3|14082.3|9
1750832100000|2025-06-25 06:15:00|14094.8|14089.8|14090.8|14085.8|14094.8|14089.8|14088.3|14083.3|4
1750832400000|2025-06-25 06:20:00|14090.3|14085.3|14091.3|14086.3|14094.3|14089.3|14088.8|14083.8|5
1750832700000|2025-06-25 06:25:00|14091.8|14086.8|14089.3|14084.3|14095.8|14090.8|14089.3|14084.3|7
1750833000000|2025-06-25 06:30:00|14089.8|14084.8|14086.3|14081.3|14090.3|14085.3|14084.3|14079.3|3
1750833300000|2025-06-25 06:35:00|14085.8|14080.8|14089.8|14084.8|14089.8|14084.8|14085.8|14080.8|1
1750833600000|2025-06-25 06:40:00|14089.3|14084.3|14083.3|14078.3|14089.3|14084.3|14079.8|14074.8|7
1750833900000|2025-06-25 06:45:00|14082.8|14077.8|14085.8|14080.8|14086.3|14081.3|14080.8|14075.8|6
1750834200000|2025-06-25 06:50:00|14086.3|14081.3|14084.8|14079.8|14087.8|14082.8|14080.8|14075.8|14
1750834500000|2025-06-25 06:55:00|14084.3|14079.3|14056.8|14051.8|14085.8|14080.8|14056.3|14051.3|90
1750834800000|2025-06-25 07:00:00|14056.3|14051.3|14004.3|13999.3|14065.8|14060.8|14002.8|13997.8|410
1750835100000|2025-06-25 07:05:00|14002.8|13997.8|13973.8|13968.8|14002.8|13997.8|13971.3|13966.3|221
1750835400000|2025-06-25 07:10:00|13974.3|13969.3|13981.3|13976.3|13986.8|13981.8|13963.3|13958.3|105
1750835700000|2025-06-25 07:15:00|13981.8|13976.8|13992.3|13987.3|13999.3|13994.3|13980.3|13975.3|144
1750836000000|2025-06-25 07:20:00|13992.8|13987.8|13991.3|13986.3|13997.8|13992.8|13984.8|13979.8|120
1750836300000|2025-06-25 07:25:00|13990.8|13985.8|13991.3|13986.3|14004.3|13999.3|13989.8|13984.8|105
1750836600000|2025-06-25 07:30:00|13991.8|13986.8|13982.8|13977.8|13999.8|13994.8|13970.3|13965.3|105
1750836900000|2025-06-25 07:35:00|13982.3|13977.3|13967.8|13962.8|13987.8|13982.8|13967.8|13962.8|94
1750837200000|2025-06-25 07:40:00|13968.9|13963.9|13981.9|13976.9|13989.9|13984.9|13962.9|13957.9|70
1750837500000|2025-06-25 07:45:00|13980.9|13975.9|13974.9|13969.9|13983.4|13978.4|13972.9|13967.9|75
1750837800000|2025-06-25 07:50:00|13974|13969|13972|13967|13979|13974|13968|13963|69
1750838100000|2025-06-25 07:55:00|13972.5|13967.5|13976|13971|13979.5|13974.5|13967|13962|55
1750838400000|2025-06-25 08:00:00|13975.7|13970.7|13956.2|13951.2|13979.7|13974.7|13955.2|13950.2|89
1750838700000|2025-06-25 08:05:00|13955.2|13950.2|13945.7|13940.7|13959.2|13954.2|13944.7|13939.7|55
1750839000000|2025-06-25 08:10:00|13947.1|13942.1|13950.1|13945.1|13954.1|13949.1|13944.1|13939.1|52
1750839300000|2025-06-25 08:15:00|13949.6|13944.6|13947.1|13942.1|13954.1|13949.1|13942.6|13937.6|43
1750839600000|2025-06-25 08:20:00|13946.9|13941.9|13939.4|13934.4|13950.9|13945.9|13939.4|13934.4|51
1750839900000|2025-06-25 08:25:00|13940.9|13935.9|13931.4|13926.4|13944.4|13939.4|13930.9|13925.9|127
1750840200000|2025-06-25 08:30:00|13932.2|13927.2|13931.2|13926.2|13933.7|13928.7|13916.7|13911.7|93
1750840500000|2025-06-25 08:35:00|13931.7|13926.7|13925.2|13920.2|13931.7|13926.7|13916.7|13911.7|62
1750840800000|2025-06-25 08:40:00|13924.5|13919.5|13930|13925|13933.5|13928.5|13923|13918|41
1750841100000|2025-06-25 08:45:00|13929.5|13924.5|13932|13927|13937|13932|13929|13924|74
1750841400000|2025-06-25 08:50:00|13930.9|13925.9|13922.4|13917.4|13933.9|13928.9|13921.9|13916.9|51
1750841700000|2025-06-25 08:55:00|13921.9|13916.9|13908.9|13903.9|13922.4|13917.4|13908.9|13903.9|62
1750842000000|2025-06-25 09:00:00|13909.4|13904.4|13895.9|13890.9|13910.4|13905.4|13893.9|13888.9|72
1750842300000|2025-06-25 09:05:00|13894.9|13889.9|13905.9|13900.9|13907.9|13902.9|13888.4|13883.4|71
1750842600000|2025-06-25 09:10:00|13904.9|13899.9|13908.9|13903.9|13912.9|13907.9|13903.9|13898.9|52
1750842900000|2025-06-25 09:15:00|13908.4|13903.4|13907.9|13902.9|13910.9|13905.9|13902.9|13897.9|36
1750843200000|2025-06-25 09:20:00|13908.8|13903.8|13916.8|13911.8|13918.8|13913.8|13904.8|13899.8|60
1750843500000|2025-06-25 09:25:00|13917.3|13912.3|13913.8|13908.8|13921.8|13916.8|13910.8|13905.8|52
1750843800000|2025-06-25 09:30:00|13913|13908|13916.5|13911.5|13924|13919|13913|13908|40
1750844100000|2025-06-25 09:35:00|13917|13912|13911|13906|13918|13913|13906.5|13901.5|33
1750844400000|2025-06-25 09:40:00|13911.5|13906.5|13898.5|13893.5|13911.5|13906.5|13898.5|13893.5|28
1750844700000|2025-06-25 09:45:00|13899|13894|13887|13882|13900.5|13895.5|13885.5|13880.5|45
1750845000000|2025-06-25 09:50:00|13887.5|13882.5|13884|13879|13891.5|13886.5|13882.5|13877.5|42
1750845300000|2025-06-25 09:55:00|13884.5|13879.5|13887|13882|13889|13884|13877|13872|42
1750845600000|2025-06-25 10:00:00|13886.8|13881.8|13882.8|13877.8|13888.8|13883.8|13881.8|13876.8|27
1750845900000|2025-06-25 10:05:00|13882.3|13877.3|13872.8|13867.8|13882.8|13877.8|13871.3|13866.3|63
1750846200000|2025-06-25 10:10:00|13872.7|13867.7|13866.7|13861.7|13877.7|13872.7|13863.2|13858.2|79
1750846500000|2025-06-25 10:15:00|13866.2|13861.2|13864.7|13859.7|13867.7|13862.7|13862.2|13857.2|32
1750846800000|2025-06-25 10:20:00|13864.8|13859.8|13873.8|13868.8|13874.3|13869.3|13854.8|13849.8|70
1750847100000|2025-06-25 10:25:00|13874.8|13869.8|13876.8|13871.8|13880.8|13875.8|13867.8|13862.8|22
1750847400000|2025-06-25 10:30:00|13876.5|13871.5|13874.5|13869.5|13879.5|13874.5|13868.5|13863.5|57
1750847700000|2025-06-25 10:35:00|13874|13869|13864.5|13859.5|13876.5|13871.5|13863|13858|41
1750848000000|2025-06-25 10:40:00|13865.8|13860.8|13862.3|13857.3|13872.8|13867.8|13861.8|13856.8|40
1750848300000|2025-06-25 10:45:00|13863.8|13858.8|13854.8|13849.8|13864.8|13859.8|13853.3|13848.3|37
1750848600000|2025-06-25 10:50:00|13854.3|13849.3|13851.3|13846.3|13855.8|13850.8|13847.3|13842.3|37
1750848900000|2025-06-25 10:55:00|13851.8|13846.8|13851.8|13846.8|13857.8|13852.8|13849.8|13844.8|42
1750849200000|2025-06-25 11:00:00|13851.2|13846.2|13838.7|13833.7|13854.2|13849.2|13835.7|13830.7|66
1750849500000|2025-06-25 11:05:00|13839.7|13834.7|13837.2|13832.2|13842.2|13837.2|13826.7|13821.7|99
1750849800000|2025-06-25 11:10:00|13837.6|13832.6|13849.6|13844.6|13851.1|13846.1|13836.1|13831.1|21
1750850100000|2025-06-25 11:15:00|13850.1|13845.1|13844.6|13839.6|13855.1|13850.1|13835.6|13830.6|57
1750850400000|2025-06-25 11:20:00|13843.8|13838.8|13845.3|13840.3|13853.8|13848.8|13843.8|13838.8|26
1750850700000|2025-06-25 11:25:00|13845.8|13840.8|13853.8|13848.8|13855.8|13850.8|13845.8|13840.8|18
1750851000000|2025-06-25 11:30:00|13853.1|13848.1|13856.1|13851.1|13863.1|13858.1|13853.1|13848.1|76
1750851300000|2025-06-25 11:35:00|13855.6|13850.6|13851.1|13846.1|13861.1|13856.1|13851.1|13846.1|42
1750851600000|2025-06-25 11:40:00|13851.7|13846.7|13852.7|13847.7|13858.7|13853.7|13846.7|13841.7|27
1750851900000|2025-06-25 11:45:00|13853.2|13848.2|13851.7|13846.7|13856.7|13851.7|13850.7|13845.7|17
1750852200000|2025-06-25 11:50:00|13851.8|13846.8|13869.8|13864.8|13870.8|13865.8|13851.8|13846.8|32
1750852500000|2025-06-25 11:55:00|13870.8|13865.8|13875.8|13870.8|13883.8|13878.8|13870.8|13865.8|32
1750852800000|2025-06-25 12:00:00|13876.3|13871.3|13866.8|13861.8|13879.8|13874.8|13865.8|13860.8|20
1750853100000|2025-06-25 12:05:00|13867.3|13862.3|13868.8|13863.8|13875.3|13870.3|13867.3|13862.3|32
1750853400000|2025-06-25 12:10:00|13868.3|13863.3|13874.8|13869.8|13876.8|13871.8|13866.3|13861.3|23
1750853700000|2025-06-25 12:15:00|13874.3|13869.3|13857.3|13852.3|13875.3|13870.3|13856.3|13851.3|48
1750854000000|2025-06-25 12:20:00|13858.7|13853.7|13856.2|13851.2|13860.7|13855.7|13852.7|13847.7|40
1750854300000|2025-06-25 12:25:00|13855.7|13850.7|13848.7|13843.7|13860.2|13855.2|13848.7|13843.7|31
1750854600000|2025-06-25 12:30:00|13848.8|13843.8|13842.8|13837.8|13852.8|13847.8|13840.8|13835.8|41
1750854900000|2025-06-25 12:35:00|13842.3|13837.3|13851.8|13846.8|13854.8|13849.8|13839.3|13834.3|53
1750855200000|2025-06-25 12:40:00|13851.1|13846.1|13851.1|13846.1|13856.1|13851.1|13849.1|13844.1|30
1750855500000|2025-06-25 12:45:00|13850.6|13845.6|13850.1|13845.1|13856.1|13851.1|13848.6|13843.6|26
1750855800000|2025-06-25 12:50:00|13850.3|13845.3|13856.8|13851.8|13858.3|13853.3|13848.8|13843.8|25
1750856100000|2025-06-25 12:55:00|13857.3|13852.3|13864.3|13859.3|13864.8|13859.8|13855.8|13850.8|35
1750856400000|2025-06-25 13:00:00|13862.5|13857.5|13857|13852|13864.5|13859.5|13856.5|13851.5|35
1750856700000|2025-06-25 13:05:00|13856.5|13851.5|13855.5|13850.5|13857|13852|13847.5|13842.5|77
1750857000000|2025-06-25 13:10:00|13856|13851|13868.5|13863.5|13868.5|13863.5|13856|13851|26
1750857300000|2025-06-25 13:15:00|13869.5|13864.5|13871|13866|13874.5|13869.5|13867.5|13862.5|44
1750857600000|2025-06-25 13:20:00|13871.1|13866.1|13873.6|13868.6|13878.6|13873.6|13868.6|13863.6|26
1750857900000|2025-06-25 13:25:00|13873.1|13868.1|13859.6|13854.6|13875.6|13870.6|13859.6|13854.6|27
1750858200000|2025-06-25 13:30:00|13858.6|13853.6|13846.1|13841.1|13864.1|13859.1|13845.6|13840.6|63
1750858500000|2025-06-25 13:35:00|13845.6|13840.6|13843.6|13838.6|13846.6|13841.6|13832.6|13827.6|59
1750858800000|2025-06-25 13:40:00|13843.1|13838.1|13848.6|13843.6|13851.6|13846.6|13836.6|13831.6|39
1750859100000|2025-06-25 13:45:00|13848.1|13843.1|13854.6|13849.6|13857.6|13852.6|13846.6|13841.6|112
1750859400000|2025-06-25 13:50:00|13855.1|13850.1|13869.1|13864.1|13875.6|13870.6|13853.6|13848.6|130
1750859700000|2025-06-25 13:55:00|13868.6|13863.6|13864.1|13859.1|13869.6|13864.6|13861.1|13856.1|75
1750860000000|2025-06-25 14:00:00|13863.6|13858.6|13857.6|13852.6|13863.6|13858.6|13849.1|13844.1|85
1750860300000|2025-06-25 14:05:00|13858.1|13853.1|13858.6|13853.6|13863.1|13858.1|13852.1|13847.1|53
1750860600000|2025-06-25 14:10:00|13858.1|13853.1|13862.6|13857.6|13863.6|13858.6|13853.6|13848.6|60
1750860900000|2025-06-25 14:15:00|13863.1|13858.1|13863.6|13858.6|13875.6|13870.6|13862.1|13857.1|37
1750861200000|2025-06-25 14:20:00|13865.3|13860.3|13864.3|13859.3|13870.3|13865.3|13861.8|13856.8|79
1750861500000|2025-06-25 14:25:00|13865.3|13860.3|13823.3|13818.3|13865.3|13860.3|13821.8|13816.8|323
1750861800000|2025-06-25 14:30:00|13822.3|13817.3|13820.8|13815.8|13835.8|13830.8|13816.3|13811.3|190
1750862100000|2025-06-25 14:35:00|13821.3|13816.3|13835.3|13830.3|13841.8|13836.8|13821.3|13816.3|127
1750862400000|2025-06-25 14:40:00|13834.9|13829.9|13839.9|13834.9|13840.4|13835.4|13831.9|13826.9|84
1750862700000|2025-06-25 14:45:00|13839.4|13834.4|13838.9|13833.9|13844.9|13839.9|13836.9|13831.9|101
1750863000000|2025-06-25 14:50:00|13840.5|13835.5|13834.5|13829.5|13842.5|13837.5|13828.5|13823.5|112
1750863300000|2025-06-25 14:55:00|13835|13830|13837|13832|13844.5|13839.5|13834.5|13829.5|77
1750863600000|2025-06-25 15:00:00|13837.3|13832.3|13829.8|13824.8|13840.3|13835.3|13823.3|13818.3|106
1750863900000|2025-06-25 15:05:00|13830.3|13825.3|13818.8|13813.8|13830.8|13825.8|13816.8|13811.8|129
1750864200000|2025-06-25 15:10:00|13819.1|13814.1|13817.6|13812.6|13822.1|13817.1|13816.1|13811.1|89
1750864500000|2025-06-25 15:15:00|13819.1|13814.1|13821.1|13816.1|13825.1|13820.1|13817.1|13812.1|97
1750864800000|2025-06-25 15:20:00|13820.2|13815.2|13814.7|13809.7|13822.2|13817.2|13811.2|13806.2|152
1750865100000|2025-06-25 15:25:00|13815.2|13810.2|13819.2|13814.2|13823.2|13818.2|13814.2|13809.2|304
1750865400000|2025-06-25 15:30:00|13813.4|13807.4|13811.4|13804.4|13819.4|13812.4|13806.4|13800.4|314
1750865700000|2025-06-25 15:35:00|13812.4|13805.4|13814.4|13807.4|13815.4|13809.4|13795.4|13788.4|207
1750866000000|2025-06-25 15:40:00|13813.4|13806.4|13810.4|13801.4|13816.4|13808.4|13801.4|13794.4|68
1750866300000|2025-06-25 15:45:00|13809.4|13800.4|13808.4|13801.4|13809.4|13801.4|13800.4|13793.4|14
1750866600000|2025-06-25 15:50:00|13807.4|13800.4|13809.4|13802.4|13810.4|13802.4|13802.4|13795.4|21
1750866900000|2025-06-25 15:55:00|13808.4|13800.4|13808.4|13801.4|13811.4|13804.4|13806.4|13799.4|11
1750867200000|2025-06-25 16:00:00|13809.4|13802.4|13811.4|13804.4|13812.4|13805.4|13807.4|13800.4|10
1750867500000|2025-06-25 16:05:00|13810.4|13803.4|13807.4|13800.4|13811.4|13804.4|13804.4|13796.4|15
1750867800000|2025-06-25 16:10:00|13806.4|13799.4|13809.4|13802.4|13813.4|13805.4|13805.4|13798.4|6
1750868100000|2025-06-25 16:15:00|13810.4|13801.4|13808.4|13800.4|13813.4|13806.4|13806.4|13798.4|12
1750868400000|2025-06-25 16:20:00|13807.4|13799.4|13806.4|13798.4|13807.4|13799.4|13804.4|13797.4|2
1750868700000|2025-06-25 16:25:00|13807.4|13799.4|13809.4|13801.4|13811.4|13803.4|13805.4|13797.4|4
1750869000000|2025-06-25 16:30:00|13810.4|13802.4|13806.4|13798.4|13812.4|13804.4|13806.4|13798.4|4
1750869300000|2025-06-25 16:35:00|13807.4|13799.4|13807.4|13800.4|13810.4|13802.4|13804.4|13797.4|3
1750869600000|2025-06-25 16:40:00|13806.4|13798.4|13804.4|13797.4|13808.4|13800.4|13804.4|13797.4|3
1750869900000|2025-06-25 16:45:00|13803.4|13796.4|13798.4|13791.4|13805.4|13798.4|13798.4|13791.4|12
1750870200000|2025-06-25 16:50:00|13799.4|13792.4|13803.4|13795.4|13805.4|13797.4|13798.4|13792.4|4
1750870500000|2025-06-25 16:55:00|13804.4|13796.4|13802.4|13795.4|13812.4|13801.4|13802.4|13795.4|16
1750870800000|2025-06-25 17:00:00|13804.4|13797.4|13806.4|13798.4|13808.4|13801.4|13802.4|13796.4|14
1750871100000|2025-06-25 17:05:00|13805.4|13797.4|13805.4|13798.4|13808.4|13801.4|13803.4|13795.4|4
1750871400000|2025-06-25 17:10:00|13804.4|13797.4|13809.4|13802.4|13809.4|13802.4|13804.4|13797.4|6
1750871700000|2025-06-25 17:15:00|13811.4|13803.4|13812.4|13801.4|13813.4|13805.4|13809.4|13801.4|5
1750872000000|2025-06-25 17:20:00|13813.4|13803.4|13814.4|13807.4|13814.4|13807.4|13811.4|13803.4|4
1750872300000|2025-06-25 17:25:00|13812.4|13804.4|13813.4|13805.4|13814.4|13807.4|13810.4|13803.4|11
1750872600000|2025-06-25 17:30:00|13812.4|13804.4|13812.4|13804.4|13818.4|13808.4|13808.4|13799.4|2
1750872900000|2025-06-25 17:35:00|13811.4|13803.4|13807.4|13799.4|13812.4|13804.4|13807.4|13799.4|10
1750873200000|2025-06-25 17:40:00|13806.4|13798.4|13802.4|13794.4|13806.4|13798.4|13796.4|13788.4|11
1750873500000|2025-06-25 17:45:00|13801.4|13793.4|13810.4|13802.4|13811.4|13803.4|13800.4|13792.4|14
1750873800000|2025-06-25 17:50:00|13811.4|13803.4|13809.4|13801.4|13815.4|13807.4|13808.4|13798.4|12
1750874100000|2025-06-25 17:55:00|13811.4|13803.4|13811|13799|13811.4|13803.4|13804.4|13796.4|14
1750874400000|2025-06-25 18:00:00|13810.9|13798.9|13813.1|13801.1|13813.1|13801.1|13808.8|13796.8|5
1750874700000|2025-06-25 18:05:00|13813|13801|13811|13799|13813.1|13801.1|13808.9|13796.9|0
1750875000000|2025-06-25 18:10:00|13811.1|13799.1|13813|13801|13813.1|13801.1|13811|13799|1
1750875300000|2025-06-25 18:15:00|13813.1|13801.1|13811|13799|13813.1|13801.1|13811|13799|0
1750875600000|2025-06-25 18:20:00|13811.1|13799.1|13813.1|13801.1|13815.2|13803.2|13811|13799|0
1750875900000|2025-06-25 18:25:00|13813|13801|13813.1|13801.1|13813.1|13801.1|13811|13799|0
1750876200000|2025-06-25 18:30:00|13813|13801|13810.9|13798.9|13813|13801|13810.9|13798.9|0
1750876500000|2025-06-25 18:35:00|13811|13799|13809|13797|13813|13801|13808.9|13796.9|0
1750876800000|2025-06-25 18:40:00|13811|13799|13809|13797|13811.1|13799.1|13808.9|13796.9|0
1750877100000|2025-06-25 18:45:00|13808.9|13796.9|13809|13797|13811|13799|13808.9|13796.9|0
1750877400000|2025-06-25 18:50:00|13808.9|13796.9|13813|13801|13815.1|13803.1|13808.9|13796.9|0
1750877700000|2025-06-25 18:55:00|13811|13799|13813.1|13801.1|13813.1|13801.1|13811|13799|0
1750878000000|2025-06-25 19:00:00|13813.2|13801.2|13815.2|13803.2|13815.3|13803.3|13813.1|13801.1|0
1750878300000|2025-06-25 19:05:00|13815.3|13803.3|13819.5|13807.5|13821.5|13809.5|13815.2|13803.2|0
1750878600000|2025-06-25 19:10:00|13821.5|13809.5|13821.6|13809.6|13823.7|13811.7|13819.5|13807.5|0
1750878900000|2025-06-25 19:15:00|13821.7|13809.7|13825.7|13813.7|13825.7|13813.7|13821.5|13809.5|0
1750879200000|2025-06-25 19:20:00|13825.6|13813.6|13825.6|13813.6|13825.7|13813.7|13823.6|13811.6|0
1750879500000|2025-06-25 19:25:00|13825.7|13813.7|13827.5|13815.5|13827.6|13815.6|13825.6|13813.6|0
1750879800000|2025-06-25 19:30:00|13825.5|13813.5|13823.3|13811.3|13827.6|13815.6|13821.2|13809.2|1
1750880100000|2025-06-25 19:35:00|13821.2|13809.2|13819.1|13807.1|13823.3|13811.3|13819.1|13807.1|1
1750880400000|2025-06-25 19:40:00|13819.2|13807.2|13821.4|13809.4|13821.4|13809.4|13819.1|13807.1|1
1750880700000|2025-06-25 19:45:00|13823.4|13811.4|13817.2|13805.2|13823.4|13811.4|13817.2|13805.2|0
1750881000000|2025-06-25 19:50:00|13817.1|13805.1|13817.2|13805.2|13821.5|13809.5|13817.1|13805.1|0
1750881300000|2025-06-25 19:55:00|13817.1|13805.1|13823.6|13811.6|13825.7|13813.7|13817.1|13805.1|7
1750881600000|2025-06-25 20:00:00|13828|13816|13826.6|13814.6|13829.1|13817.1|13821.2|13809.2|0
1750881900000|2025-06-25 20:05:00|13826|13814|13821.6|13809.6|13827|13815|13820.1|13808.1|0
1750882200000|2025-06-25 20:10:00|13821.2|13809.2|13823.7|13811.7|13824.5|13812.5|13821.2|13809.2|0
1750882500000|2025-06-25 20:15:00|13824.1|13812.1|13824.5|13812.5|13825.5|13813.5|13823|13811|0
1750882800000|2025-06-25 20:20:00|13825.1|13813.1|13822|13810|13825.1|13813.1|13821.6|13809.6|0
1750883100000|2025-06-25 20:25:00|13822.6|13810.6|13821.2|13809.2|13823.7|13811.7|13820.1|13808.1|0
1750883400000|2025-06-25 20:30:00|13820.6|13808.6|13821.2|13809.2|13822.6|13810.6|13820.1|13808.1|0
1750883700000|2025-06-25 20:35:00|13821.6|13809.6|13822.6|13810.6|13823|13811|13821.2|13809.2|0
1750884000000|2025-06-25 20:40:00|13823|13811|13821.6|13809.6|13823.7|13811.7|13821.6|13809.6|0
1750884300000|2025-06-25 20:45:00|13821.2|13809.2|13822|13810|13823|13811|13821.2|13809.2|0
1750884600000|2025-06-25 20:50:00|13821.6|13809.6|13824.1|13812.1|13824.5|13812.5|13821.6|13809.6|0
1750884900000|2025-06-25 20:55:00|13823.7|13811.7|13824.7|13812.7|13825.1|13813.1|13823|13811|0
1750885200000|2025-06-25 21:00:00|13823.5|13811.5|13827|13815|13827.4|13815.4|13823.5|13811.5|0
1750885500000|2025-06-25 21:05:00|13826.8|13814.8|13827.8|13815.8|13829.1|13817.1|13826.8|13814.8|0
1750885800000|2025-06-25 21:10:00|13828|13816|13828|13816|13828|13816|13828|13816|0
1750886100000|2025-06-25 21:15:00|13828.1|13816.1|13828.3|13816.3|13828.5|13816.5|13828.1|13816.1|0
1750886400000|2025-06-25 21:20:00|13828.2|13816.2|13827.6|13815.6|13828.2|13816.2|13827.6|13815.6|0
1750886700000|2025-06-25 21:25:00|13827.8|13815.8|13827.6|13815.6|13828|13816|13827.6|13815.6|0
1750887000000|2025-06-25 21:30:00|13826.8|13814.8|13822.8|13810.8|13827.6|13815.6|13822.8|13810.8|0
1750887300000|2025-06-25 21:35:00|13822.9|13810.9|13826|13814|13826|13814|13822.9|13810.9|0
1750887600000|2025-06-25 21:40:00|13825.8|13813.8|13826|13814|13826|13814|13825.8|13813.8|0
1750887900000|2025-06-25 21:45:00|13825.3|13813.3|13823.9|13811.9|13825.3|13813.3|13822.4|13810.4|0
1750888200000|2025-06-25 21:50:00|13823.3|13811.3|13821.8|13809.8|13823.7|13811.7|13818.9|13806.9|0
1750888500000|2025-06-25 21:55:00|13822|13810|13821.6|13809.6|13823.7|13811.7|13821.6|13809.6|0
1750888800000|2025-06-25 22:00:00|13821.7|13809.7|13828|13816|13830.1|13818.1|13821.4|13809.4|0
1750889100000|2025-06-25 22:05:00|13828.1|13816.1|13829.1|13817.1|13829.5|13817.5|13826.8|13814.8|0
1750889400000|2025-06-25 22:10:00|13828.9|13816.9|13833.5|13821.5|13836.4|13824.4|13828.7|13816.7|0
1750889700000|2025-06-25 22:15:00|13833.4|13821.4|13831.6|13819.6|13833.4|13821.4|13829.5|13817.5|0
1750890000000|2025-06-25 22:20:00|13832|13820|13829.5|13817.5|13832|13820|13828|13816|0
1750890300000|2025-06-25 22:25:00|13829.3|13817.3|13826.2|13814.2|13829.3|13817.3|13824.7|13812.7|0
1750890600000|2025-06-25 22:30:00|13826.4|13814.4|13829.1|13817.1|13830.1|13818.1|13826.4|13814.4|0
1750890900000|2025-06-25 22:35:00|13829.3|13817.3|13825.1|13813.1|13829.5|13817.5|13824.7|13812.7|0
1750891200000|2025-06-25 22:40:00|13825.3|13813.3|13825.1|13813.1|13826.6|13814.6|13824.7|13812.7|0
1750891500000|2025-06-25 22:45:00|13825.2|13813.2|13826.2|13814.2|13827.2|13815.2|13824.7|13812.7|0
1750891800000|2025-06-25 22:50:00|13826.4|13814.4|13827.2|13815.2|13827.2|13815.2|13825.3|13813.3|0
1750892100000|2025-06-25 22:55:00|13827.4|13815.4|13828.7|13816.7|13828.7|13816.7|13827.2|13815.2|0
1750892400000|2025-06-25 23:00:00|13828.9|13816.9|13819.3|13807.3|13829.3|13817.3|13818.7|13806.7|0
1750892700000|2025-06-25 23:05:00|13819.7|13807.7|13827.6|13815.6|13827.6|13815.6|13818.1|13806.1|0
1750893000000|2025-06-25 23:10:00|13827.8|13815.8|13826.8|13814.8|13829.3|13817.3|13826.2|13814.2|0
1750893300000|2025-06-25 23:15:00|13826.6|13814.6|13826.2|13814.2|13826.8|13814.8|13822.6|13810.6|0
1750893600000|2025-06-25 23:20:00|13826.6|13814.6|13824.7|13812.7|13826.6|13814.6|13824.1|13812.1|0
1750893900000|2025-06-25 23:25:00|13824.3|13812.3|13821.2|13809.2|13826|13814|13818.7|13806.7|0
1750894200000|2025-06-25 23:30:00|13821.4|13809.4|13820.2|13808.2|13822.4|13810.4|13818.3|13806.3|0
1750894500000|2025-06-25 23:35:00|13820.8|13808.8|13823.7|13811.7|13823.7|13811.7|13820.2|13808.2|0
1750894800000|2025-06-25 23:40:00|13823.9|13811.9|13823.3|13811.3|13827.2|13815.2|13823.3|13811.3|0
1750895100000|2025-06-25 23:45:00|13823.2|13811.2|13825.1|13813.1|13826.6|13814.6|13822.6|13810.6|0
1750895400000|2025-06-25 23:50:00|13825.3|13813.3|13827.2|13815.2|13827.4|13815.4|13824.1|13812.1|0
1750895700000|2025-06-25 23:55:00|13826.6|13814.6|13828.7|13816.7|13830.1|13818.1|13826.6|13814.6|0
1750896000000|2025-06-26 00:00:00|13828.9|13816.9|13827.2|13815.2|13830.1|13818.1|13824.9|13812.9|0
1750896300000|2025-06-26 00:05:00|13826.8|13814.8|13825.2|13813.2|13829.3|13817.3|13825.2|13813.2|0
1750896600000|2025-06-26 00:10:00|13825.6|13813.6|13830.5|13818.5|13830.5|13818.5|13824.8|13812.8|0
1750896900000|2025-06-26 00:15:00|13830.8|13818.8|13829.9|13817.9|13832|13820|13825.8|13813.8|0
1750897200000|2025-06-26 00:20:00|13827.9|13815.9|13827.9|13815.9|13829.9|13817.9|13825.9|13813.9|0
1750897500000|2025-06-26 00:25:00|13828.9|13816.9|13833|13821|13834|13822|13828.9|13816.9|0
1750897800000|2025-06-26 00:30:00|13834|13822|13832|13820|13835|13823|13829.9|13817.9|0
1750898100000|2025-06-26 00:35:00|13830|13818|13832|13820|13834.1|13822.1|13830|13818|0
1750898400000|2025-06-26 00:40:00|13833|13821|13834|13822|13834.1|13822.1|13832|13820|0
1750898700000|2025-06-26 00:45:00|13834.1|13822.1|13834.1|13822.1|13836.1|13824.1|13833|13821|0
1750899000000|2025-06-26 00:50:00|13833|13821|13830|13818|13834.1|13822.1|13828|13816|0
1750899300000|2025-06-26 00:55:00|13831|13819|13830|13818|13832|13820|13827|13815|0
1750899600000|2025-06-26 01:00:00|13832|13820|13834|13822|13836.1|13824.1|13831|13819|0
1750899900000|2025-06-26 01:05:00|13836|13824|13834|13822|13836|13824|13834|13822|0
1750900200000|2025-06-26 01:10:00|13836|13824|13834|13822|13836|13824|13833.9|13821.9|0
1750900500000|2025-06-26 01:15:00|13833.9|13821.9|13834|13822|13834|13822|13833.9|13821.9|0
1750900800000|2025-06-26 01:20:00|13833.9|13821.9|13831.9|13819.9|13833.9|13821.9|13829.8|13817.8|0
1750901100000|2025-06-26 01:25:00|13831.8|13819.8|13831.9|13819.9|13832.9|13820.9|13831.8|13819.8|0
1750901400000|2025-06-26 01:30:00|13831.8|13819.8|13827.8|13815.8|13831.9|13819.9|13825.7|13813.7|0
1750901700000|2025-06-26 01:35:00|13828.8|13816.8|13827.8|13815.8|13829.8|13817.8|13827.8|13815.8|0
1750902000000|2025-06-26 01:40:00|13828.8|13816.8|13829.8|13817.8|13829.8|13817.8|13825.7|13813.7|0
1750902300000|2025-06-26 01:45:00|13828.8|13816.8|13829.8|13817.8|13829.8|13817.8|13827.8|13815.8|0
1750902600000|2025-06-26 01:50:00|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|13829.8|13817.8|0
1750902900000|2025-06-26 01:55:00|13827.9|13815.9|13825.8|13813.8|13827.9|13815.9|13825.8|13813.8|0
1750903200000|2025-06-26 02:00:00|13825.9|13813.9|13827.9|13815.9|13827.9|13815.9|13825.8|13813.8|0
1750903500000|2025-06-26 02:05:00|13829.9|13817.9|13832|13820|13832|13820|13829.9|13817.9|0
1750903800000|2025-06-26 02:10:00|13832.1|13820.1|13830.1|13818.1|13834.1|13822.1|13830.1|13818.1|0
1750904100000|2025-06-26 02:15:00|13828|13816|13826|13814|13828|13816|13825.9|13813.9|0
1750904400000|2025-06-26 02:20:00|13825|13813|13823.9|13811.9|13826|13814|13822.9|13810.9|0
1750904700000|2025-06-26 02:25:00|13824|13812|13826|13814|13826|13814|13823.9|13811.9|0
1750905000000|2025-06-26 02:30:00|13825.9|13813.9|13826|13814|13826|13814|13823.9|13811.9|0
1750905300000|2025-06-26 02:35:00|13825|13813|13824|13812|13825|13813|13824|13812|0
1750905600000|2025-06-26 02:40:00|13823.9|13811.9|13819.9|13807.9|13826|13814|13819.8|13807.8|0
1750905900000|2025-06-26 02:45:00|13820.9|13808.9|13819.9|13807.9|13820.9|13808.9|13819.8|13807.8|0
1750906200000|2025-06-26 02:50:00|13821.9|13809.9|13822|13810|13822|13810|13819.9|13807.9|0
1750906500000|2025-06-26 02:55:00|13821.9|13809.9|13823|13811|13823|13811|13821.9|13809.9|0
1750906800000|2025-06-26 03:00:00|13824|13812|13822|13810|13824.1|13812.1|13822|13810|0
1750907100000|2025-06-26 03:05:00|13824.1|13812.1|13823|13811|13826.1|13814.1|13823|13811|0
1750907400000|2025-06-26 03:10:00|13822|13810|13826.1|13814.1|13826.1|13814.1|13822|13810|0
1750907700000|2025-06-26 03:15:00|13826.2|13814.2|13827.2|13815.2|13827.2|13815.2|13826.1|13814.1|0
1750908000000|2025-06-26 03:20:00|13827.1|13815.1|13828.2|13816.2|13828.2|13816.2|13826.1|13814.1|0
1750908300000|2025-06-26 03:25:00|13827.2|13815.2|13828.2|13816.2|13828.2|13816.2|13826.2|13814.2|0
1750908600000|2025-06-26 03:30:00|13828.3|13816.3|13828.2|13816.2|13828.3|13816.3|13828.2|13816.2|0
1750908900000|2025-06-26 03:35:00|13828.3|13816.3|13830.3|13818.3|13830.4|13818.4|13828.2|13816.2|0
1750909200000|2025-06-26 03:40:00|13830.2|13818.2|13832.3|13820.3|13832.3|13820.3|13830.2|13818.2|0
1750909500000|2025-06-26 03:45:00|13832.2|13820.2|13832.2|13820.2|13832.3|13820.3|13832.2|13820.2|0
1750909800000|2025-06-26 03:50:00|13830.2|13818.2|13832.2|13820.2|13832.3|13820.3|13830.2|13818.2|0
1750910100000|2025-06-26 03:55:00|13832.3|13820.3|13832.2|13820.2|13832.3|13820.3|13830.2|13818.2|0
1750910400000|2025-06-26 04:00:00|13832.3|13820.3|13828.2|13816.2|13832.3|13820.3|13828.1|13816.1|0
1750910700000|2025-06-26 04:05:00|13830.2|13818.2|13835.3|13823.3|13835.3|13823.3|13830.2|13818.2|0
1750911000000|2025-06-26 04:10:00|13834.3|13822.3|13834.3|13822.3|13835.3|13823.3|13832.2|13820.2|0
1750911300000|2025-06-26 04:15:00|13834.2|13822.2|13835.2|13823.2|13835.3|13823.3|13834.2|13822.2|0
1750911600000|2025-06-26 04:20:00|13834.2|13822.2|13837.2|13825.2|13838.3|13826.3|13834.2|13822.2|0
1750911900000|2025-06-26 04:25:00|13836.2|13824.2|13842.3|13830.3|13842.3|13830.3|13836.2|13824.2|0
1750912200000|2025-06-26 04:30:00|13840.3|13828.3|13840.3|13828.3|13842.4|13830.4|13840.3|13828.3|0
1750912500000|2025-06-26 04:35:00|13841.3|13829.3|13840.3|13828.3|13842.3|13830.3|13840.3|13828.3|0
1750912800000|2025-06-26 04:40:00|13839.3|13827.3|13839.4|13827.4|13840.4|13828.4|13838.3|13826.3|0
1750913100000|2025-06-26 04:45:00|13840.4|13828.4|13836.3|13824.3|13840.4|13828.4|13836.3|13824.3|0
1750913400000|2025-06-26 04:50:00|13836.4|13824.4|13838.4|13826.4|13838.4|13826.4|13836.3|13824.3|0
1750913700000|2025-06-26 04:55:00|13836.4|13824.4|13838.4|13826.4|13838.4|13826.4|13835.4|13823.4|0
1750914000000|2025-06-26 05:00:00|13836.4|13824.4|13836.4|13824.4|13836.4|13824.4|13836.3|13824.3|0
1750914300000|2025-06-26 05:05:00|13836.3|13824.3|13835.3|13823.3|13836.3|13824.3|13833.3|13821.3|0
1750914600000|2025-06-26 05:10:00|13834.3|13822.3|13836.3|13824.3|13838.4|13826.4|13834.3|13822.3|0
1750914900000|2025-06-26 05:15:00|13836.4|13824.4|13837.3|13825.3|13837.4|13825.4|13835.3|13823.3|0
1750915200000|2025-06-26 05:20:00|13836.3|13824.3|13838.3|13826.3|13838.4|13826.4|13836.3|13824.3|0
1750915500000|2025-06-26 05:25:00|13838.4|13826.4|13838.4|13826.4|13838.4|13826.4|13836.3|13824.3|0
1750915800000|2025-06-26 05:30:00|13837.4|13825.4|13841.5|13829.5|13841.5|13829.5|13836.4|13824.4|0
1750916100000|2025-06-26 05:35:00|13842.5|13830.5|13844.4|13832.4|13844.5|13832.5|13840.4|13828.4|0
1750916400000|2025-06-26 05:40:00|13842.4|13830.4|13843.4|13831.4|13846.5|13834.5|13842.4|13830.4|0
1750916700000|2025-06-26 05:45:00|13844.4|13832.4|13844.5|13832.5|13844.5|13832.5|13842.4|13830.4|0
1750917000000|2025-06-26 05:50:00|13844.4|13832.4|13846.5|13834.5|13846.6|13834.6|13844.4|13832.4|0
1750917300000|2025-06-26 05:55:00|13844.5|13832.5|13846.6|13834.6|13846.6|13834.6|13842.5|13830.5|0
1750917600000|2025-06-26 06:00:00|13844.5|13832.5|13839.7|13834.7|13848.6|13838.2|13833.7|13828.7|14
1750917900000|2025-06-26 06:05:00|13839.2|13834.2|13835.7|13830.7|13839.2|13834.2|13834.7|13829.7|5
1750918200000|2025-06-26 06:10:00|13836.2|13831.2|13834.2|13829.2|13836.7|13831.7|13830.2|13825.2|7
1750918500000|2025-06-26 06:15:00|13836.2|13831.2|13833.2|13828.2|13836.2|13831.2|13831.7|13826.7|5
1750918800000|2025-06-26 06:20:00|13833.7|13828.7|13831.2|13826.2|13834.2|13829.2|13831.2|13826.2|7
1750919100000|2025-06-26 06:25:00|13830.7|13825.7|13822.7|13817.7|13832.2|13827.2|13822.7|13817.7|23
1750919400000|2025-06-26 06:30:00|13822.2|13817.2|13820.7|13815.7|13824.7|13819.7|13817.2|13812.2|11
1750919700000|2025-06-26 06:35:00|13820.2|13815.2|13826.2|13821.2|13831.7|13826.7|13817.2|13812.2|30
1750920000000|2025-06-26 06:40:00|13825.7|13820.7|13825.2|13820.2|13825.7|13820.7|13823.2|13818.2|0
1750920300000|2025-06-26 06:45:00|13825.7|13820.7|13827.2|13822.2|13830.7|13825.7|13824.7|13819.7|9
1750920600000|2025-06-26 06:50:00|13827.7|13822.7|13825.2|13820.2|13832.7|13827.7|13823.7|13818.7|16
1750920900000|2025-06-26 06:55:00|13824.7|13819.7|13838.2|13833.2|13839.2|13834.2|13823.7|13818.7|33
1750921200000|2025-06-26 07:00:00|13834.7|13829.7|13883.2|13878.2|13894.7|13889.7|13827.7|13822.7|419
1750921500000|2025-06-26 07:05:00|13882.7|13877.7|13882.7|13877.7|13890.2|13885.2|13872.7|13867.7|151
1750921800000|2025-06-26 07:10:00|13882.2|13877.2|13893.7|13888.7|13897.7|13892.7|13878.7|13873.7|175
1750922100000|2025-06-26 07:15:00|13893.2|13888.2|13870.7|13865.7|13893.7|13888.7|13868.2|13863.2|170
1750922400000|2025-06-26 07:20:00|13870.4|13865.4|13865.4|13860.4|13873.9|13868.9|13857.4|13852.4|121
1750922700000|2025-06-26 07:25:00|13864.9|13859.9|13876.9|13871.9|13878.4|13873.4|13864.4|13859.4|139
1750923000000|2025-06-26 07:30:00|13875.6|13870.6|13868.1|13863.1|13883.1|13878.1|13858.1|13853.1|144
1750923300000|2025-06-26 07:35:00|13866.1|13861.1|13865.6|13860.6|13872.6|13867.6|13860.1|13855.1|195
1750923600000|2025-06-26 07:40:00|13865.3|13860.3|13875.3|13870.3|13882.8|13877.8|13861.8|13856.8|114
1750923900000|2025-06-26 07:45:00|13875.8|13870.8|13870.8|13865.8|13878.8|13873.8|13865.8|13860.8|155
1750924200000|2025-06-26 07:50:00|13869.2|13864.2|13855.2|13850.2|13871.7|13866.7|13854.2|13849.2|113
1750924500000|2025-06-26 07:55:00|13854.7|13849.7|13865.2|13860.2|13865.2|13860.2|13852.2|13847.2|89
1750924800000|2025-06-26 08:00:00|13866.4|13861.4|13869.4|13864.4|13875.9|13870.9|13861.4|13856.4|74
1750925100000|2025-06-26 08:05:00|13869.9|13864.9|13876.4|13871.4|13878.4|13873.4|13868.4|13863.4|71
1750925400000|2025-06-26 08:10:00|13876.2|13871.2|13880.2|13875.2|13886.7|13881.7|13876.2|13871.2|59
1750925700000|2025-06-26 08:15:00|13879.7|13874.7|13879.2|13874.2|13881.2|13876.2|13872.2|13867.2|61
1750926000000|2025-06-26 08:20:00|13879.1|13874.1|13880.1|13875.1|13886.1|13881.1|13873.1|13868.1|46
1750926300000|2025-06-26 08:25:00|13878.1|13873.1|13879.1|13874.1|13882.1|13877.1|13868.1|13863.1|51
1750926600000|2025-06-26 08:30:00|13879.3|13874.3|13874.3|13869.3|13881.3|13876.3|13872.3|13867.3|44
1750926900000|2025-06-26 08:35:00|13873.8|13868.8|13873.8|13868.8|13880.3|13875.3|13873.8|13868.8|63
1750927200000|2025-06-26 08:40:00|13873.3|13868.3|13873.3|13868.3|13879.3|13874.3|13869.8|13864.8|38
1750927500000|2025-06-26 08:45:00|13873.8|13868.8|13860.8|13855.8|13876.8|13871.8|13860.3|13855.3|73
1750927800000|2025-06-26 08:50:00|13861.5|13856.5|13854.5|13849.5|13866.5|13861.5|13849.5|13844.5|40
1750928100000|2025-06-26 08:55:00|13855|13850|13853.5|13848.5|13856.5|13851.5|13850.5|13845.5|28
1750928400000|2025-06-26 09:00:00|13855|13850|13853|13848|13857|13852|13847.5|13842.5|42
1750928700000|2025-06-26 09:05:00|13852.5|13847.5|13849|13844|13857|13852|13846|13841|46
1750929000000|2025-06-26 09:10:00|13848.8|13843.8|13856.8|13851.8|13858.8|13853.8|13848.8|13843.8|34
1750929300000|2025-06-26 09:15:00|13855.8|13850.8|13849.3|13844.3|13858.8|13853.8|13848.3|13843.3|30
1750929600000|2025-06-26 09:20:00|13848.4|13843.4|13849.9|13844.9|13851.9|13846.9|13847.4|13842.4|19
1750929900000|2025-06-26 09:25:00|13849.4|13844.4|13843.9|13838.9|13849.4|13844.4|13840.4|13835.4|15
1750930200000|2025-06-26 09:30:00|13844.7|13839.7|13844.7|13839.7|13847.2|13842.2|13836.7|13831.7|38
1750930500000|2025-06-26 09:35:00|13845.2|13840.2|13837.7|13832.7|13846.7|13841.7|13837.7|13832.7|9
1750930800000|2025-06-26 09:40:00|13838.1|13833.1|13846.1|13841.1|13847.1|13842.1|13835.1|13830.1|26
1750931100000|2025-06-26 09:45:00|13845.6|13840.6|13848.1|13843.1|13849.1|13844.1|13844.1|13839.1|53
1750931400000|2025-06-26 09:50:00|13847.3|13842.3|13854.8|13849.8|13855.8|13850.8|13846.3|13841.3|65
1750931700000|2025-06-26 09:55:00|13855.3|13850.3|13858.3|13853.3|13859.8|13854.8|13854.3|13849.3|63
1750932000000|2025-06-26 10:00:00|13856.7|13851.7|13865.7|13860.7|13866.2|13861.2|13855.7|13850.7|50
1750932300000|2025-06-26 10:05:00|13864.7|13859.7|13863.2|13858.2|13867.7|13862.7|13859.7|13854.7|25
1750932600000|2025-06-26 10:10:00|13863.9|13858.9|13861.4|13856.4|13867.4|13862.4|13861.4|13856.4|21
1750932900000|2025-06-26 10:15:00|13861.9|13856.9|13857.4|13852.4|13862.4|13857.4|13852.4|13847.4|11
1750933200000|2025-06-26 10:20:00|13858.2|13853.2|13862.2|13857.2|13862.2|13857.2|13855.2|13850.2|24
1750933500000|2025-06-26 10:25:00|13862.7|13857.7|13857.2|13852.2|13866.2|13861.2|13855.2|13850.2|30
1750933800000|2025-06-26 10:30:00|13856.4|13851.4|13850.4|13845.4|13857.4|13852.4|13846.9|13841.9|28
1750934100000|2025-06-26 10:35:00|13849.9|13844.9|13837.4|13832.4|13849.9|13844.9|13837.4|13832.4|33
1750934400000|2025-06-26 10:40:00|13838.9|13833.9|13839.9|13834.9|13845.9|13840.9|13837.4|13832.4|39
1750934700000|2025-06-26 10:45:00|13839.4|13834.4|13838.4|13833.4|13841.9|13836.9|13835.9|13830.9|32
1750935000000|2025-06-26 10:50:00|13838|13833|13819.5|13814.5|13842.5|13837.5|13819|13814|34
1750935300000|2025-06-26 10:55:00|13819|13814|13823|13818|13826|13821|13816|13811|37
1750935600000|2025-06-26 11:00:00|13824.2|13819.2|13825.7|13820.7|13828.7|13823.7|13816.7|13811.7|38
1750935900000|2025-06-26 11:05:00|13825.2|13820.2|13836.7|13831.7|13836.7|13831.7|13820.2|13815.2|87
1750936200000|2025-06-26 11:10:00|13834.8|13829.8|13848.8|13843.8|13854.3|13849.3|13833.8|13828.8|86
1750936500000|2025-06-26 11:15:00|13848.3|13843.3|13858.8|13853.8|13861.3|13856.3|13847.8|13842.8|64
1750936800000|2025-06-26 11:20:00|13858.3|13853.3|13844.8|13839.8|13858.8|13853.8|13843.8|13838.8|17
1750937100000|2025-06-26 11:25:00|13845.3|13840.3|13840.8|13835.8|13845.8|13840.8|13834.8|13829.8|26
1750937400000|2025-06-26 11:30:00|13841.9|13836.9|13839.9|13834.9|13844.9|13839.9|13836.9|13831.9|23
1750937700000|2025-06-26 11:35:00|13840.4|13835.4|13829.9|13824.9|13840.9|13835.9|13829.4|13824.4|15
1750938000000|2025-06-26 11:40:00|13829.7|13824.7|13826.7|13821.7|13831.7|13826.7|13823.2|13818.2|12
1750938300000|2025-06-26 11:45:00|13826.2|13821.2|13827.7|13822.7|13829.7|13824.7|13821.7|13816.7|25
1750938600000|2025-06-26 11:50:00|13827.3|13822.3|13833.3|13828.3|13837.3|13832.3|13827.3|13822.3|12
1750938900000|2025-06-26 11:55:00|13832.8|13827.8|13843.3|13838.3|13843.3|13838.3|13831.3|13826.3|41
1750939200000|2025-06-26 12:00:00|13843.8|13838.8|13833.3|13828.3|13843.8|13838.8|13832.3|13827.3|22
1750939500000|2025-06-26 12:05:00|13833.8|13828.8|13826.3|13821.3|13835.8|13830.8|13823.3|13818.3|27
1750939800000|2025-06-26 12:10:00|13827.7|13822.7|13820.7|13815.7|13834.7|13829.7|13820.7|13815.7|52
1750940100000|2025-06-26 12:15:00|13818.7|13813.7|13816.7|13811.7|13819.7|13814.7|13809.7|13804.7|30
1750940400000|2025-06-26 12:20:00|13817.1|13812.1|13816.1|13811.1|13820.6|13815.6|13816.1|13811.1|27
1750940700000|2025-06-26 12:25:00|13815.6|13810.6|13818.6|13813.6|13819.6|13814.6|13813.1|13808.1|14
1750941000000|2025-06-26 12:30:00|13817.4|13812.4|13800.4|13795.4|13825.4|13820.4|13796.9|13791.9|73
1750941300000|2025-06-26 12:35:00|13800.9|13795.9|13818.9|13813.9|13819.9|13814.9|13792.4|13787.4|68
1750941600000|2025-06-26 12:40:00|13819.3|13814.3|13803.3|13798.3|13821.3|13816.3|13802.3|13797.3|32
1750941900000|2025-06-26 12:45:00|13803.8|13798.8|13807.3|13802.3|13810.3|13805.3|13797.3|13792.3|26
1750942200000|2025-06-26 12:50:00|13806.6|13801.6|13791.6|13786.6|13807.6|13802.6|13789.1|13784.1|28
1750942500000|2025-06-26 12:55:00|13792.1|13787.1|13796.6|13791.6|13800.6|13795.6|13792.1|13787.1|20
1750942800000|2025-06-26 13:00:00|13797.7|13792.7|13800.2|13795.2|13803.7|13798.7|13792.7|13787.7|41
1750943100000|2025-06-26 13:05:00|13799.7|13794.7|13803.2|13798.2|13808.7|13803.7|13799.2|13794.2|69
1750943400000|2025-06-26 13:10:00|13802.2|13797.2|13809.7|13804.7|13814.7|13809.7|13802.2|13797.2|30
1750943700000|2025-06-26 13:15:00|13809.2|13804.2|13809.7|13804.7|13814.7|13809.7|13804.7|13799.7|27
1750944000000|2025-06-26 13:20:00|13808.5|13803.5|13810.5|13805.5|13814.5|13809.5|13805.5|13800.5|162
1750944300000|2025-06-26 13:25:00|13811.5|13806.5|13814.5|13809.5|13816.5|13811.5|13808|13803|30
1750944600000|2025-06-26 13:30:00|13815.4|13810.4|13821.4|13816.4|13822.4|13817.4|13802.4|13797.4|54
1750944900000|2025-06-26 13:35:00|13823.9|13818.9|13833.9|13828.9|13836.4|13831.4|13821.4|13816.4|72
1750945200000|2025-06-26 13:40:00|13833.6|13828.6|13825.1|13820.1|13838.1|13833.1|13824.6|13819.6|71
1750945500000|2025-06-26 13:45:00|13824.6|13819.6|13808.1|13803.1|13830.1|13825.1|13802.6|13797.6|126
1750945800000|2025-06-26 13:50:00|13808.8|13803.8|13822.3|13817.3|13827.8|13822.8|13808.8|13803.8|61
1750946100000|2025-06-26 13:55:00|13822.8|13817.8|13818.3|13813.3|13828.8|13823.8|13810.3|13805.3|60
1750946400000|2025-06-26 14:00:00|13817.2|13812.2|13818.7|13813.7|13823.2|13818.2|13815.7|13810.7|49
1750946700000|2025-06-26 14:05:00|13818.2|13813.2|13815.7|13810.7|13825.7|13820.7|13814.7|13809.7|55
1750947000000|2025-06-26 14:10:00|13815.9|13810.9|13815.9|13810.9|13818.9|13813.9|13810.9|13805.9|42
1750947300000|2025-06-26 14:15:00|13816.4|13811.4|13819.9|13814.9|13825.4|13820.4|13813.9|13808.9|51
1750947600000|2025-06-26 14:20:00|13820.1|13815.1|13802.1|13797.1|13820.1|13815.1|13801.1|13796.1|47
1750947900000|2025-06-26 14:25:00|13800.6|13795.6|13811.6|13806.6|13814.6|13809.6|13800.1|13795.1|65
1750948200000|2025-06-26 14:30:00|13812.1|13807.1|13827.6|13822.6|13828.6|13823.6|13812.1|13807.1|46
1750948500000|2025-06-26 14:35:00|13826.6|13821.6|13829.6|13824.6|13834.6|13829.6|13825.6|13820.6|72
1750948800000|2025-06-26 14:40:00|13827.7|13822.7|13834.2|13829.2|13836.7|13831.7|13825.7|13820.7|46
1750949100000|2025-06-26 14:45:00|13834.7|13829.7|13837.7|13832.7|13838.7|13833.7|13831.2|13826.2|46
1750949400000|2025-06-26 14:50:00|13837.9|13832.9|13837.9|13832.9|13841.9|13836.9|13831.4|13826.4|93
1750949700000|2025-06-26 14:55:00|13837.4|13832.4|13827.9|13822.9|13841.4|13836.4|13827.9|13822.9|39
1750950000000|2025-06-26 15:00:00|13829.4|13824.4|13827.4|13822.4|13831.4|13826.4|13822.9|13817.9|34
1750950300000|2025-06-26 15:05:00|13826.9|13821.9|13830.4|13825.4|13835.4|13830.4|13824.9|13819.9|58
1750950600000|2025-06-26 15:10:00|13829.6|13824.6|13822.1|13817.1|13830.6|13825.6|13816.6|13811.6|75
1750950900000|2025-06-26 15:15:00|13821.6|13816.6|13822.6|13817.6|13824.6|13819.6|13821.1|13816.1|54
1750951200000|2025-06-26 15:20:00|13822.3|13817.3|13823.3|13818.3|13828.3|13823.3|13821.8|13816.8|65
1750951500000|2025-06-26 15:25:00|13822.8|13817.8|13820.3|13815.3|13824.8|13819.8|13816.8|13811.8|162
1750951800000|2025-06-26 15:30:00|13813.8|13806.8|13806.8|13799.8|13815.8|13808.8|13804.8|13797.8|213
1750952100000|2025-06-26 15:35:00|13807.8|13800.8|13811.8|13804.8|13815.8|13808.8|13803.8|13797.8|79
1750952400000|2025-06-26 15:40:00|13812.8|13805.8|13811.8|13804.8|13813.8|13807.8|13808.8|13802.8|9
1750952700000|2025-06-26 15:45:00|13812.8|13805.8|13815.8|13808.8|13821.8|13814.8|13811.8|13804.8|50
1750953000000|2025-06-26 15:50:00|13817.8|13809.8|13819.8|13813.8|13820.8|13814.8|13817.8|13809.8|14
1750953300000|2025-06-26 15:55:00|13818.8|13812.8|13819.8|13812.8|13820.8|13813.8|13818.8|13811.8|3
1750953600000|2025-06-26 16:00:00|13820.8|13814.8|13825.8|13818.8|13827.8|13820.8|13820.8|13814.8|12
1750953900000|2025-06-26 16:05:00|13826.8|13819.8|13825.8|13818.8|13830.8|13823.8|13823.8|13816.8|6
1750954200000|2025-06-26 16:10:00|13826.8|13819.8|13826.8|13819.8|13829.8|13822.8|13824.8|13816.8|4
1750954500000|2025-06-26 16:15:00|13827.8|13818.8|13829.8|13822.8|13830.8|13823.8|13823.8|13817.8|15
1750954800000|2025-06-26 16:20:00|13830.8|13823.8|13830.8|13823.8|13832.8|13825.8|13830.8|13822.8|10
1750955100000|2025-06-26 16:25:00|13829.8|13822.8|13829.8|13822.8|13832.8|13825.8|13827.8|13821.8|13
1750955400000|2025-06-26 16:30:00|13828.8|13820.8|13828.8|13821.8|13830.8|13823.8|13826.8|13820.8|8
1750955700000|2025-06-26 16:35:00|13826.8|13819.8|13820.8|13813.8|13826.8|13819.8|13820.8|13813.8|10
1750956000000|2025-06-26 16:40:00|13821.8|13814.8|13817.8|13810.8|13824.8|13817.8|13817.8|13810.8|22
1750956300000|2025-06-26 16:45:00|13816.8|13811.8|13822.8|13815.8|13822.8|13815.8|13816.8|13810.8|2
1750956600000|2025-06-26 16:50:00|13821.8|13816.8|13822.8|13815.8|13824.8|13817.8|13821.8|13813.8|5
1750956900000|2025-06-26 16:55:00|13821.8|13816.8|13826.8|13819.8|13827.8|13820.8|13821.8|13816.8|16
1750957200000|2025-06-26 17:00:00|13825.8|13818.8|13828.8|13821.8|13828.8|13821.8|13824.8|13817.8|10
1750957500000|2025-06-26 17:05:00|13827.8|13820.8|13829.8|13822.8|13829.8|13822.8|13825.8|13818.8|9
1750957800000|2025-06-26 17:10:00|13830.8|13823.8|13831.8|13824.8|13831.8|13824.8|13829.8|13822.8|13
1750958100000|2025-06-26 17:15:00|13830.8|13825.8|13831.8|13823.8|13833.8|13826.8|13828.8|13817.8|18
1750958400000|2025-06-26 17:20:00|13833.8|13824.8|13832.8|13825.8|13833.8|13827.8|13832.8|13823.8|7
1750958700000|2025-06-26 17:25:00|13831.8|13824.8|13830.8|13823.8|13832.8|13824.8|13828.8|13819.8|7
1750959000000|2025-06-26 17:30:00|13831.8|13824.8|13830.8|13823.8|13834.8|13826.8|13829.8|13818.8|8
1750959300000|2025-06-26 17:35:00|13832.8|13824.8|13832.8|13825.8|13834.8|13826.8|13830.8|13821.8|4
1750959600000|2025-06-26 17:40:00|13833.8|13826.8|13834.8|13826.8|13835.8|13827.8|13832.8|13825.8|1
1750959900000|2025-06-26 17:45:00|13833.8|13825.8|13830.8|13823.8|13834.8|13825.8|13828.8|13822.8|7
1750960200000|2025-06-26 17:50:00|13831.8|13824.8|13827.8|13819.8|13833.8|13826.8|13827.8|13817.8|8
1750960500000|2025-06-26 17:55:00|13830.8|13822.8|13830.8|13818.8|13831.8|13823.8|13825.8|13816.8|15
1750960800000|2025-06-26 18:00:00|13830.7|13818.7|13832.8|13820.8|13832.9|13820.9|13830.7|13818.7|2
1750961100000|2025-06-26 18:05:00|13832.9|13820.9|13835|13823|13841.1|13829.1|13832.8|13820.8|5
1750961400000|2025-06-26 18:10:00|13834.9|13822.9|13839.1|13827.1|13839.2|13827.2|13834.9|13822.9|0
1750961700000|2025-06-26 18:15:00|13839.2|13827.2|13837.2|13825.2|13841.4|13829.4|13835.1|13823.1|0
1750962000000|2025-06-26 18:20:00|13839.2|13827.2|13841.3|13829.3|13841.3|13829.3|13839.2|13827.2|0
1750962300000|2025-06-26 18:25:00|13840.3|13828.3|13835.1|13823.1|13841.3|13829.3|13835.1|13823.1|1
1750962600000|2025-06-26 18:30:00|13836.1|13824.1|13837.2|13825.2|13837.2|13825.2|13835.1|13823.1|1
1750962900000|2025-06-26 18:35:00|13837.1|13825.1|13837|13825|13837.1|13825.1|13835|13823|0
1750963200000|2025-06-26 18:40:00|13836.9|13824.9|13837|13825|13837|13825|13834.9|13822.9|0
1750963500000|2025-06-26 18:45:00|13837.1|13825.1|13832.8|13820.8|13839.1|13827.1|13830.7|13818.7|1
1750963800000|2025-06-26 18:50:00|13833.8|13821.8|13834.8|13822.8|13836.9|13824.9|13832.7|13820.7|0
1750964100000|2025-06-26 18:55:00|13835.9|13823.9|13838.9|13826.9|13839|13827|13834.8|13822.8|0
1750964400000|2025-06-26 19:00:00|13841|13829|13843.1|13831.1|13845.1|13833.1|13840.9|13828.9|0
1750964700000|2025-06-26 19:05:00|13843|13831|13843|13831|13843.1|13831.1|13840.9|13828.9|0
1750965000000|2025-06-26 19:10:00|13843.1|13831.1|13842.9|13830.9|13845.1|13833.1|13842.9|13830.9|0
1750965300000|2025-06-26 19:15:00|13843|13831|13845.1|13833.1|13845.1|13833.1|13840.8|13828.8|0
1750965600000|2025-06-26 19:20:00|13845|13833|13847.2|13835.2|13847.2|13835.2|13845|13833|1
1750965900000|2025-06-26 19:25:00|13846.2|13834.2|13847.1|13835.1|13849.2|13837.2|13845.1|13833.1|0
1750966200000|2025-06-26 19:30:00|13845.1|13833.1|13847.1|13835.1|13849.2|13837.2|13845|13833|0
1750966500000|2025-06-26 19:35:00|13847|13835|13847|13835|13847.1|13835.1|13845|13833|1
1750966800000|2025-06-26 19:40:00|13845|13833|13845|13833|13845|13833|13842.9|13830.9|1
1750967100000|2025-06-26 19:45:00|13844.9|13832.9|13845.1|13833.1|13845.1|13833.1|13842.8|13830.8|2
1750967400000|2025-06-26 19:50:00|13845|13833|13853.4|13841.4|13855.5|13843.5|13845|13833|13
1750967700000|2025-06-26 19:55:00|13853.3|13841.3|13857.4|13845.4|13861.6|13849.6|13851.2|13839.2|9
1750968000000|2025-06-26 20:00:00|13861.1|13849.1|13850.4|13838.4|13861.1|13849.1|13848|13836|0
1750968300000|2025-06-26 20:05:00|13850.5|13838.5|13851.9|13839.9|13853.4|13841.4|13849.8|13837.8|0
1750968600000|2025-06-26 20:10:00|13852.3|13840.3|13849.4|13837.4|13852.3|13840.3|13849.4|13837.4|0
1750968900000|2025-06-26 20:15:00|13849.8|13837.8|13853.4|13841.4|13853.8|13841.8|13848.4|13836.4|0
1750969200000|2025-06-26 20:20:00|13853.3|13841.3|13856.3|13844.3|13857.7|13845.7|13851.3|13839.3|0
1750969500000|2025-06-26 20:25:00|13855.7|13843.7|13855.7|13843.7|13856.3|13844.3|13854.2|13842.2|0
1750969800000|2025-06-26 20:30:00|13855.6|13843.6|13857.7|13845.7|13857.7|13845.7|13854.2|13842.2|0
1750970100000|2025-06-26 20:35:00|13858.2|13846.2|13858.6|13846.6|13858.6|13846.6|13856.7|13844.7|0
1750970400000|2025-06-26 20:40:00|13858.2|13846.2|13859.2|13847.2|13860|13848|13857.7|13845.7|0
1750970700000|2025-06-26 20:45:00|13858.6|13846.6|13860|13848|13861.5|13849.5|13858.6|13846.6|0
1750971000000|2025-06-26 20:50:00|13859.6|13847.6|13858.6|13846.6|13861.1|13849.1|13858.6|13846.6|0
1750971300000|2025-06-26 20:55:00|13859.2|13847.2|13860.2|13848.2|13860.6|13848.6|13857.1|13845.1|0
1750971600000|2025-06-26 21:00:00|13859.8|13847.8|13860.5|13848.5|13860.5|13848.5|13859.2|13847.2|0
1750971900000|2025-06-26 21:05:00|13861.3|13849.3|13860.9|13848.9|13862|13850|13860.7|13848.7|0
1750972200000|2025-06-26 21:10:00|13861.3|13849.3|13861.8|13849.8|13862.8|13850.8|13861.3|13849.3|0
1750972500000|2025-06-26 21:15:00|13862.8|13850.8|13863.6|13851.6|13863.6|13851.6|13861.1|13849.1|0
1750972800000|2025-06-26 21:20:00|13863.7|13851.7|13864.3|13852.3|13864.3|13852.3|13862.6|13850.6|0
1750973100000|2025-06-26 21:25:00|13864.1|13852.1|13864.5|13852.5|13864.5|13852.5|13863.2|13851.2|0
1750973400000|2025-06-26 21:30:00|13864.7|13852.7|13866.8|13854.8|13866.8|13854.8|13864.7|13852.7|0
1750973700000|2025-06-26 21:35:00|13867|13855|13867.2|13855.2|13868.6|13856.6|13867|13855|0
1750974000000|2025-06-26 21:40:00|13867.4|13855.4|13867.2|13855.2|13868|13856|13866.5|13854.5|0
1750974300000|2025-06-26 21:45:00|13867.6|13855.6|13864.1|13852.1|13867.6|13855.6|13863.6|13851.6|0
1750974600000|2025-06-26 21:50:00|13865.7|13853.7|13865.5|13853.5|13866.8|13854.8|13865.3|13853.3|0
1750974900000|2025-06-26 21:55:00|13865.9|13853.9|13866.5|13854.5|13867|13855|13865.5|13853.5|0
1750975200000|2025-06-26 22:00:00|13864.9|13852.9|13864.9|13852.9|13869.9|13857.9|13859.9|13847.9|0
1750975500000|2025-06-26 22:05:00|13865.9|13853.9|13870.1|13858.1|13870.9|13858.9|13864.1|13852.1|0
1750975800000|2025-06-26 22:10:00|13870.3|13858.3|13867.2|13855.2|13872|13860|13866.3|13854.3|0
1750976100000|2025-06-26 22:15:00|13867.4|13855.4|13869.9|13857.9|13870.3|13858.3|13866.3|13854.3|0
1750976400000|2025-06-26 22:20:00|13870.3|13858.3|13872.4|13860.4|13872.8|13860.8|13868.8|13856.8|0
1750976700000|2025-06-26 22:25:00|13872.6|13860.6|13875.7|13863.7|13879|13867|13870.9|13858.9|0
1750977000000|2025-06-26 22:30:00|13875.3|13863.3|13873.8|13861.8|13875.7|13863.7|13872.8|13860.8|0
1750977300000|2025-06-26 22:35:00|13874|13862|13873.8|13861.8|13876.1|13864.1|13872.8|13860.8|0
1750977600000|2025-06-26 22:40:00|13873.4|13861.4|13871.3|13859.3|13875.9|13863.9|13871.1|13859.1|0
1750977900000|2025-06-26 22:45:00|13871.1|13859.1|13872.4|13860.4|13873.2|13861.2|13870.9|13858.9|0
1750978200000|2025-06-26 22:50:00|13872.8|13860.8|13872.8|13860.8|13874.5|13862.5|13871.8|13859.8|0
1750978500000|2025-06-26 22:55:00|13873.2|13861.2|13871.3|13859.3|13873.8|13861.8|13870.9|13858.9|0
1750978800000|2025-06-26 23:00:00|13870.9|13858.9|13871.3|13859.3|13873.8|13861.8|13869.9|13857.9|0
1750979100000|2025-06-26 23:05:00|13870.3|13858.3|13869.9|13857.9|13870.3|13858.3|13867.8|13855.8|0
1750979400000|2025-06-26 23:10:00|13869.7|13857.7|13865.5|13853.5|13869.7|13857.7|13864.9|13852.9|0
1750979700000|2025-06-26 23:15:00|13864.9|13852.9|13864.1|13852.1|13865.5|13853.5|13863|13851|0
1750980000000|2025-06-26 23:20:00|13864.3|13852.3|13866.8|13854.8|13867.8|13855.8|13864.1|13852.1|0
1750980300000|2025-06-26 23:25:00|13866.7|13854.7|13867|13855|13868.2|13856.2|13864.5|13852.5|0
1750980600000|2025-06-26 23:30:00|13867.2|13855.2|13865.9|13853.9|13867.4|13855.4|13864.1|13852.1|0
1750980900000|2025-06-26 23:35:00|13865.7|13853.7|13864.5|13852.5|13866.1|13854.1|13864.1|13852.1|0
1750981200000|2025-06-26 23:40:00|13864.3|13852.3|13865.9|13853.9|13866.3|13854.3|13863.4|13851.4|0
1750981500000|2025-06-26 23:45:00|13865.5|13853.5|13864.5|13852.5|13867|13855|13864.5|13852.5|0
1750981800000|2025-06-26 23:50:00|13864.7|13852.7|13864.9|13852.9|13865.5|13853.5|13860.1|13848.1|0
1750982100000|2025-06-26 23:55:00|13865.3|13853.3|13862.6|13850.6|13865.5|13853.5|13862.2|13850.2|0
1750982400000|2025-06-27 00:00:00|13863|13851|13862.6|13850.6|13865.9|13853.9|13862|13850|0
1750982700000|2025-06-27 00:05:00|13863|13851|13866.3|13854.3|13868.4|13856.4|13863|13851|0
1750983000000|2025-06-27 00:10:00|13866.4|13854.4|13860.1|13848.1|13867.4|13855.4|13859.7|13847.7|0
1750983300000|2025-06-27 00:15:00|13860.3|13848.3|13882.5|13870.5|13882.5|13870.5|13860.1|13848.1|0
1750983600000|2025-06-27 00:20:00|13883.5|13871.5|13882.5|13870.5|13886.6|13874.6|13882.4|13870.4|0
1750983900000|2025-06-27 00:25:00|13882.4|13870.4|13884.6|13872.6|13887.6|13875.6|13880.5|13868.5|0
1750984200000|2025-06-27 00:30:00|13886.6|13874.6|13886.5|13874.5|13889.6|13877.6|13882.4|13870.4|0
1750984500000|2025-06-27 00:35:00|13884.5|13872.5|13884.5|13872.5|13886.6|13874.6|13882.5|13870.5|0
1750984800000|2025-06-27 00:40:00|13882.5|13870.5|13876.4|13864.4|13882.5|13870.5|13876.3|13864.3|0
1750985100000|2025-06-27 00:45:00|13874.4|13862.4|13876.4|13864.4|13880.5|13868.5|13874.3|13862.3|0
1750985400000|2025-06-27 00:50:00|13875.4|13863.4|13872.3|13860.3|13875.4|13863.4|13871.3|13859.3|0
1750985700000|2025-06-27 00:55:00|13871.3|13859.3|13870.2|13858.2|13872.3|13860.3|13870.2|13858.2|0
1750986000000|2025-06-27 01:00:00|13869.2|13857.2|13872.2|13860.2|13872.2|13860.2|13868.2|13856.2|0
1750986300000|2025-06-27 01:05:00|13871.2|13859.2|13867.2|13855.2|13872.3|13860.3|13866.1|13854.1|0
1750986600000|2025-06-27 01:10:00|13866.2|13854.2|13864.2|13852.2|13868.2|13856.2|13864.2|13852.2|0
1750986900000|2025-06-27 01:15:00|13866.2|13854.2|13866.2|13854.2|13866.2|13854.2|13864.2|13852.2|0
1750987200000|2025-06-27 01:20:00|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|13862.1|13850.1|0
1750987500000|2025-06-27 01:25:00|13863.2|13851.2|13868.3|13856.3|13868.3|13856.3|13862.1|13850.1|0
1750987800000|2025-06-27 01:30:00|13868.2|13856.2|13866.2|13854.2|13868.2|13856.2|13864.1|13852.1|0
1750988100000|2025-06-27 01:35:00|13868.2|13856.2|13864.1|13852.1|13868.2|13856.2|13862.1|13850.1|0
1750988400000|2025-06-27 01:40:00|13863.1|13851.1|13870.3|13858.3|13870.3|13858.3|13863.1|13851.1|0
1750988700000|2025-06-27 01:45:00|13870.2|13858.2|13872.3|13860.3|13874.4|13862.4|13870.2|13858.2|0
1750989000000|2025-06-27 01:50:00|13872.4|13860.4|13876.5|13864.5|13876.5|13864.5|13872.3|13860.3|0
1750989300000|2025-06-27 01:55:00|13875.5|13863.5|13872.4|13860.4|13876.5|13864.5|13870.3|13858.3|0
1750989600000|2025-06-27 02:00:00|13872.3|13860.3|13874.4|13862.4|13874.4|13862.4|13871.3|13859.3|0
1750989900000|2025-06-27 02:05:00|13873.4|13861.4|13874.4|13862.4|13874.5|13862.5|13871.3|13859.3|0
1750990200000|2025-06-27 02:10:00|13874.5|13862.5|13874.5|13862.5|13874.5|13862.5|13872.4|13860.4|0
1750990500000|2025-06-27 02:15:00|13875.5|13863.5|13876.6|13864.6|13878.6|13866.6|13875.5|13863.5|0
1750990800000|2025-06-27 02:20:00|13877.6|13865.6|13872.5|13860.5|13878.6|13866.6|13872.5|13860.5|0
1750991100000|2025-06-27 02:25:00|13872.6|13860.6|13872.5|13860.5|13872.6|13860.6|13872.5|13860.5|0
1750991400000|2025-06-27 02:30:00|13872.6|13860.6|13870.5|13858.5|13874.6|13862.6|13870.5|13858.5|0
1750991700000|2025-06-27 02:35:00|13868.4|13856.4|13868.4|13856.4|13870.5|13858.5|13868.4|13856.4|0
1750992000000|2025-06-27 02:40:00|13870.5|13858.5|13870.5|13858.5|13870.5|13858.5|13868.4|13856.4|0
1750992300000|2025-06-27 02:45:00|13872.5|13860.5|13870.5|13858.5|13872.5|13860.5|13869.5|13857.5|0
1750992600000|2025-06-27 02:50:00|13872.5|13860.5|13872.6|13860.6|13872.6|13860.6|13872.5|13860.5|0
1750992900000|2025-06-27 02:55:00|13872.5|13860.5|13870.6|13858.6|13872.6|13860.6|13870.5|13858.5|0
1750993200000|2025-06-27 03:00:00|13871.6|13859.6|13873.7|13861.7|13874.7|13862.7|13871.6|13859.6|0
1750993500000|2025-06-27 03:05:00|13874.7|13862.7|13872.7|13860.7|13874.7|13862.7|13870.6|13858.6|0
1750993800000|2025-06-27 03:10:00|13870.7|13858.7|13868.6|13856.6|13870.7|13858.7|13868.6|13856.6|0
1750994100000|2025-06-27 03:15:00|13871.6|13859.6|13870.7|13858.7|13872.7|13860.7|13870.6|13858.6|0
1750994400000|2025-06-27 03:20:00|13870.6|13858.6|13870.6|13858.6|13872.7|13860.7|13870.6|13858.6|0
1750994700000|2025-06-27 03:25:00|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|0
1750995000000|2025-06-27 03:30:00|13872.6|13860.6|13876.7|13864.7|13878.7|13866.7|13872.6|13860.6|0
1750995300000|2025-06-27 03:35:00|13878.7|13866.7|13876.7|13864.7|13878.7|13866.7|13876.7|13864.7|0
1750995600000|2025-06-27 03:40:00|13876.8|13864.8|13878.7|13866.7|13880.8|13868.8|13876.7|13864.7|0
1750995900000|2025-06-27 03:45:00|13876.7|13864.7|13874.6|13862.6|13876.7|13864.7|13874.6|13862.6|0
1750996500000|2025-06-27 03:55:00|13876.6|13864.6|13876.6|13864.6|13876.6|13864.6|13876.6|13864.6|0
1750996800000|2025-06-27 04:00:00|13875.6|13863.6|13874.6|13862.6|13876.6|13864.6|13874.6|13862.6|0
1750997100000|2025-06-27 04:05:00|13876.6|13864.6|13876.6|13864.6|13876.6|13864.6|13876.6|13864.6|0
1750997400000|2025-06-27 04:10:00|13875.6|13863.6|13874.6|13862.6|13876.6|13864.6|13872.5|13860.5|0
1750997700000|2025-06-27 04:15:00|13874.5|13862.5|13874.6|13862.6|13874.6|13862.6|13874.5|13862.5|0
1750998000000|2025-06-27 04:20:00|13874.5|13862.5|13874.6|13862.6|13874.6|13862.6|13874.5|13862.5|0
1750998300000|2025-06-27 04:25:00|13872.5|13860.5|13870.5|13858.5|13872.5|13860.5|13870.5|13858.5|0
1750998600000|2025-06-27 04:30:00|13872.6|13860.6|13870.5|13858.5|13872.6|13860.6|13870.5|13858.5|0
1750998900000|2025-06-27 04:35:00|13870.6|13858.6|13872.6|13860.6|13872.6|13860.6|13870.6|13858.6|0
1750999500000|2025-06-27 04:45:00|13870.6|13858.6|13870.6|13858.6|13870.6|13858.6|13870.6|13858.6|0
1750999800000|2025-06-27 04:50:00|13868.6|13856.6|13866.5|13854.5|13868.6|13856.6|13866.5|13854.5|0
1751000100000|2025-06-27 04:55:00|13865.5|13853.5|13864.4|13852.4|13865.5|13853.5|13864.4|13852.4|0
1751000400000|2025-06-27 05:00:00|13868.5|13856.5|13868.5|13856.5|13868.5|13856.5|13867.5|13855.5|0
1751000700000|2025-06-27 05:05:00|13867.5|13855.5|13868.5|13856.5|13868.5|13856.5|13866.5|13854.5|0
1751001000000|2025-06-27 05:10:00|13868.6|13856.6|13870.6|13858.6|13870.6|13858.6|13868.6|13856.6|0
1751001300000|2025-06-27 05:15:00|13868.6|13856.6|13868.5|13856.5|13868.6|13856.6|13866.5|13854.5|0
1751001600000|2025-06-27 05:20:00|13870.6|13858.6|13868.5|13856.5|13870.6|13858.6|13866.5|13854.5|0
1751001900000|2025-06-27 05:25:00|13866.5|13854.5|13870.6|13858.6|13871.6|13859.6|13866.5|13854.5|0
1751002200000|2025-06-27 05:30:00|13872.6|13860.6|13872.6|13860.6|13872.6|13860.6|13870.6|13858.6|0
1751002500000|2025-06-27 05:35:00|13870.6|13858.6|13874.7|13862.7|13876.8|13864.8|13870.6|13858.6|0
1751002800000|2025-06-27 05:40:00|13874.8|13862.8|13876.8|13864.8|13876.8|13864.8|13874.7|13862.7|0
1751003100000|2025-06-27 05:45:00|13879.8|13867.8|13880.8|13868.8|13881.9|13869.9|13878.8|13866.8|0
1751003400000|2025-06-27 05:50:00|13880.9|13868.9|13876.8|13864.8|13882.9|13870.9|13874.8|13862.8|0
1751003700000|2025-06-27 05:55:00|13875.8|13863.8|13874.8|13862.8|13878.8|13866.8|13872.7|13860.7|0
1751004000000|2025-06-27 06:00:00|13874.7|13862.7|13865|13860|13874.7|13862.7|13858|13853|22
1751004300000|2025-06-27 06:05:00|13865.5|13860.5|13866.5|13861.5|13872|13867|13863.5|13858.5|9
1751004600000|2025-06-27 06:10:00|13866|13861|13866.5|13861.5|13871|13866|13859.5|13854.5|23
1751004900000|2025-06-27 06:15:00|13867|13862|13858|13853|13870.5|13865.5|13858|13853|33
1751005200000|2025-06-27 06:20:00|13855.5|13850.5|13865.5|13860.5|13867.5|13862.5|13854.5|13849.5|13
1751005500000|2025-06-27 06:25:00|13865|13860|13868|13863|13871.5|13866.5|13862|13857|16
1751005800000|2025-06-27 06:30:00|13868.5|13863.5|13863.5|13858.5|13878|13873|13863.5|13858.5|33
1751006100000|2025-06-27 06:35:00|13866.5|13861.5|13867.5|13862.5|13875.5|13870.5|13865|13860|47
1751006400000|2025-06-27 06:40:00|13867|13862|13868.5|13863.5|13869.5|13864.5|13860|13855|22
1751006700000|2025-06-27 06:45:00|13869.5|13864.5|13861|13856|13869.5|13864.5|13858|13853|10
1751007000000|2025-06-27 06:50:00|13862|13857|13863.5|13858.5|13866.5|13861.5|13860|13855|10
1751007300000|2025-06-27 06:55:00|13863|13858|13861.5|13856.5|13865.5|13860.5|13851.5|13846.5|42
1751007600000|2025-06-27 07:00:00|13861|13856|13881|13876|13884.5|13879.5|13860|13855|286
1751007900000|2025-06-27 07:05:00|13880.5|13875.5|13873.5|13868.5|13884.5|13879.5|13861.5|13856.5|183
1751008200000|2025-06-27 07:10:00|13871|13866|13867.5|13862.5|13878.5|13873.5|13864|13859|131
1751008500000|2025-06-27 07:15:00|13867|13862|13869.5|13864.5|13871|13866|13854.5|13849.5|134
1751008800000|2025-06-27 07:20:00|13871.5|13866.5|13870|13865|13880|13875|13865.5|13860.5|112
1751009100000|2025-06-27 07:25:00|13869.5|13864.5|13881.5|13876.5|13883|13878|13867.5|13862.5|76
1751009400000|2025-06-27 07:30:00|13881.7|13876.7|13894.7|13889.7|13900.7|13895.7|13880.2|13875.2|120
1751009700000|2025-06-27 07:35:00|13895.2|13890.2|13896.7|13891.7|13906.2|13901.2|13892.7|13887.7|96
1751010000000|2025-06-27 07:40:00|13895.8|13890.8|13887.8|13882.8|13895.8|13890.8|13877.8|13872.8|36
1751010300000|2025-06-27 07:45:00|13887.3|13882.3|13888.3|13883.3|13888.8|13883.8|13879.8|13874.8|34
1751010600000|2025-06-27 07:50:00|13889.8|13884.8|13891.3|13886.3|13895.3|13890.3|13882.3|13877.3|28
1751010900000|2025-06-27 07:55:00|13890.8|13885.8|13903.3|13898.3|13903.3|13898.3|13890.3|13885.3|24
1751011200000|2025-06-27 08:00:00|13902.8|13897.8|13903.8|13898.8|13907.8|13902.8|13890.3|13885.3|69
1751011500000|2025-06-27 08:05:00|13904.3|13899.3|13907.8|13902.8|13916.3|13911.3|13901.8|13896.8|34
1751011800000|2025-06-27 08:10:00|13906.6|13901.6|13913.6|13908.6|13916.6|13911.6|13905.6|13900.6|23
1751012100000|2025-06-27 08:15:00|13913.1|13908.1|13908.6|13903.6|13917.1|13912.1|13904.6|13899.6|28
1751012400000|2025-06-27 08:20:00|13909.7|13904.7|13910.2|13905.2|13913.7|13908.7|13909.2|13904.2|25
1751012700000|2025-06-27 08:25:00|13909.2|13904.2|13906.7|13901.7|13909.7|13904.7|13901.7|13896.7|19
1751013000000|2025-06-27 08:30:00|13907.1|13902.1|13896.1|13891.1|13908.1|13903.1|13894.1|13889.1|24
1751013300000|2025-06-27 08:35:00|13895.6|13890.6|13899.1|13894.1|13899.1|13894.1|13890.1|13885.1|22
1751013600000|2025-06-27 08:40:00|13899.6|13894.6|13900.1|13895.1|13905.1|13900.1|13897.1|13892.1|19
1751013900000|2025-06-27 08:45:00|13898.6|13893.6|13903.1|13898.1|13905.1|13900.1|13897.1|13892.1|24
1751014200000|2025-06-27 08:50:00|13901.7|13896.7|13896.2|13891.2|13901.7|13896.7|13893.7|13888.7|37
1751014500000|2025-06-27 08:55:00|13896.7|13891.7|13899.2|13894.2|13901.7|13896.7|13894.7|13889.7|14
1751014800000|2025-06-27 09:00:00|13901|13896|13904|13899|13908|13903|13900.5|13895.5|33
1751015100000|2025-06-27 09:05:00|13904.5|13899.5|13901.5|13896.5|13907.5|13902.5|13894|13889|36
1751015400000|2025-06-27 09:10:00|13901.6|13896.6|13905.6|13900.6|13911.1|13906.1|13895.6|13890.6|19
1751015700000|2025-06-27 09:15:00|13905.1|13900.1|13913.1|13908.1|13913.6|13908.6|13904.6|13899.6|29
1751016000000|2025-06-27 09:20:00|13912.3|13907.3|13916.3|13911.3|13916.3|13911.3|13911.3|13906.3|13
1751016300000|2025-06-27 09:25:00|13915.8|13910.8|13917.3|13912.3|13919.3|13914.3|13913.8|13908.8|31
1751016600000|2025-06-27 09:30:00|13916.8|13911.8|13915.8|13910.8|13917.8|13912.8|13911.8|13906.8|28
1751016900000|2025-06-27 09:35:00|13916.8|13911.8|13910.8|13905.8|13916.8|13911.8|13910.3|13905.3|15
1751017200000|2025-06-27 09:40:00|13911.7|13906.7|13904.7|13899.7|13911.7|13906.7|13903.7|13898.7|25
1751017500000|2025-06-27 09:45:00|13904.2|13899.2|13896.2|13891.2|13904.2|13899.2|13894.7|13889.7|31
1751017800000|2025-06-27 09:50:00|13896.7|13891.7|13901.2|13896.2|13904.2|13899.2|13895.7|13890.7|42
1751018100000|2025-06-27 09:55:00|13900.7|13895.7|13899.7|13894.7|13902.7|13897.7|13894.7|13889.7|25
1751018400000|2025-06-27 10:00:00|13900.3|13895.3|13903.3|13898.3|13907.3|13902.3|13893.3|13888.3|44
1751018700000|2025-06-27 10:05:00|13903.8|13898.8|13894.3|13889.3|13905.3|13900.3|13891.3|13886.3|13
1751019000000|2025-06-27 10:10:00|13892.6|13887.6|13892.6|13887.6|13896.6|13891.6|13888.6|13883.6|12
1751019300000|2025-06-27 10:15:00|13893.1|13888.1|13894.6|13889.6|13899.6|13894.6|13891.6|13886.6|20
1751019600000|2025-06-27 10:20:00|13895.5|13890.5|13897.5|13892.5|13898.5|13893.5|13892.5|13887.5|17
1751019900000|2025-06-27 10:25:00|13897|13892|13896.5|13891.5|13900|13895|13893|13888|14
1751020200000|2025-06-27 10:30:00|13896.3|13891.3|13898.8|13893.8|13900.3|13895.3|13893.3|13888.3|21
1751020500000|2025-06-27 10:35:00|13899.3|13894.3|13896.3|13891.3|13900.3|13895.3|13891.3|13886.3|18
1751020800000|2025-06-27 10:40:00|13896.8|13891.8|13894.8|13889.8|13896.8|13891.8|13890.8|13885.8|17
1751021100000|2025-06-27 10:45:00|13895.3|13890.3|13900.3|13895.3|13903.3|13898.3|13894.8|13889.8|19
1751021400000|2025-06-27 10:50:00|13899.2|13894.2|13899.7|13894.7|13905.2|13900.2|13897.7|13892.7|23
1751021700000|2025-06-27 10:55:00|13899.2|13894.2|13906.7|13901.7|13907.2|13902.2|13897.2|13892.2|27
1751022000000|2025-06-27 11:00:00|13906.5|13901.5|13906.5|13901.5|13914.5|13909.5|13905|13900|49
1751022300000|2025-06-27 11:05:00|13907.5|13902.5|13909|13904|13909|13904|13903.5|13898.5|23
1751022600000|2025-06-27 11:10:00|13909.2|13904.2|13909.7|13904.7|13913.2|13908.2|13908.7|13903.7|27
1751022900000|2025-06-27 11:15:00|13909.2|13904.2|13915.7|13910.7|13916.7|13911.7|13905.7|13900.7|25
1751023200000|2025-06-27 11:20:00|13916.6|13911.6|13919.6|13914.6|13921.6|13916.6|13916.6|13911.6|29
1751023500000|2025-06-27 11:25:00|13919.1|13914.1|13915.6|13910.6|13921.6|13916.6|13915.1|13910.1|18
1751023800000|2025-06-27 11:30:00|13916.1|13911.1|13920.1|13915.1|13922.6|13917.6|13915.1|13910.1|24
1751024100000|2025-06-27 11:35:00|13920.6|13915.6|13919.1|13914.1|13921.1|13916.1|13915.1|13910.1|13
1751024400000|2025-06-27 11:40:00|13918.4|13913.4|13922.4|13917.4|13922.9|13917.9|13917.9|13912.9|52
1751024700000|2025-06-27 11:45:00|13922.9|13917.9|13931.4|13926.4|13931.9|13926.9|13922.9|13917.9|53
1751025000000|2025-06-27 11:50:00|13929.9|13924.9|13934.9|13929.9|13935.4|13930.4|13929.9|13924.9|30
1751025300000|2025-06-27 11:55:00|13934.4|13929.4|13935.9|13930.9|13935.9|13930.9|13931.9|13926.9|11
1751025600000|2025-06-27 12:00:00|13935.7|13930.7|13938.2|13933.2|13939.7|13934.7|13933.7|13928.7|42
1751025900000|2025-06-27 12:05:00|13938.7|13933.7|13926.7|13921.7|13939.7|13934.7|13926.2|13921.2|29
1751026200000|2025-06-27 12:10:00|13927.6|13922.6|13923.6|13918.6|13929.6|13924.6|13920.6|13915.6|41
1751026500000|2025-06-27 12:15:00|13923.1|13918.1|13929.6|13924.6|13932.6|13927.6|13921.6|13916.6|69
1751026800000|2025-06-27 12:20:00|13929.3|13924.3|13932.3|13927.3|13933.8|13928.8|13927.3|13922.3|54
1751027100000|2025-06-27 12:25:00|13931.8|13926.8|13923.8|13918.8|13933.3|13928.3|13923.8|13918.8|55
1751027400000|2025-06-27 12:30:00|13922.4|13917.4|13920.4|13915.4|13928.9|13923.9|13912.9|13907.9|42
1751027700000|2025-06-27 12:35:00|13919.9|13914.9|13920.9|13915.9|13925.9|13920.9|13917.4|13912.4|83
1751028000000|2025-06-27 12:40:00|13922.6|13917.6|13923.1|13918.1|13928.6|13923.6|13919.1|13914.1|11
1751028300000|2025-06-27 12:45:00|13922.6|13917.6|13925.6|13920.6|13926.1|13921.1|13919.6|13914.6|20
1751028600000|2025-06-27 12:50:00|13924.5|13919.5|13923.5|13918.5|13925.5|13920.5|13920.5|13915.5|7
1751028900000|2025-06-27 12:55:00|13924|13919|13922.5|13917.5|13926.5|13921.5|13920.5|13915.5|13
1751029200000|2025-06-27 13:00:00|13923.2|13918.2|13917.2|13912.2|13924.2|13919.2|13913.7|13908.7|24
1751029500000|2025-06-27 13:05:00|13917.7|13912.7|13916.2|13911.2|13923.2|13918.2|13916.2|13911.2|24
1751029800000|2025-06-27 13:10:00|13917.3|13912.3|13924.3|13919.3|13925.3|13920.3|13917.3|13912.3|9
1751030100000|2025-06-27 13:15:00|13925.3|13920.3|13930.3|13925.3|13933.3|13928.3|13925.3|13920.3|21
1751030400000|2025-06-27 13:20:00|13928.7|13923.7|13930.7|13925.7|13933.2|13928.2|13927.2|13922.2|20
1751030700000|2025-06-27 13:25:00|13931.2|13926.2|13932.7|13927.7|13933.2|13928.2|13925.7|13920.7|30
1751031000000|2025-06-27 13:30:00|13933.9|13928.9|13918.4|13913.4|13934.4|13929.4|13914.9|13909.9|66
1751031300000|2025-06-27 13:35:00|13918.9|13913.9|13910.9|13905.9|13920.4|13915.4|13908.4|13903.4|55
1751031600000|2025-06-27 13:40:00|13911.8|13906.8|13906.8|13901.8|13912.8|13907.8|13903.8|13898.8|37
1751031900000|2025-06-27 13:45:00|13906.3|13901.3|13915.8|13910.8|13918.8|13913.8|13905.3|13900.3|45
1751032200000|2025-06-27 13:50:00|13915.1|13910.1|13922.1|13917.1|13922.1|13917.1|13911.6|13906.6|22
1751032500000|2025-06-27 13:55:00|13922.6|13917.6|13918.1|13913.1|13923.1|13918.1|13909.1|13904.1|23
1751032800000|2025-06-27 14:00:00|13917.8|13912.8|13917.8|13912.8|13922.3|13917.3|13907.3|13902.3|62
1751033100000|2025-06-27 14:05:00|13918.3|13913.3|13913.3|13908.3|13918.3|13913.3|13908.8|13903.8|45
1751033400000|2025-06-27 14:10:00|13913.1|13908.1|13906.6|13901.6|13916.6|13911.6|13906.1|13901.1|46
1751033700000|2025-06-27 14:15:00|13907.1|13902.1|13901.1|13896.1|13908.1|13903.1|13900.6|13895.6|37
1751034000000|2025-06-27 14:20:00|13902.1|13897.1|13897.6|13892.6|13903.6|13898.6|13894.1|13889.1|58
1751034300000|2025-06-27 14:25:00|13896.6|13891.6|13908.1|13903.1|13911.1|13906.1|13896.1|13891.1|43
1751034600000|2025-06-27 14:30:00|13908|13903|13918.5|13913.5|13920|13915|13908|13903|66
1751034900000|2025-06-27 14:35:00|13919|13914|13936.5|13931.5|13961.5|13956.5|13918|13913|328
1751035200000|2025-06-27 14:40:00|13935.4|13930.4|13931.4|13926.4|13941.4|13936.4|13930.4|13925.4|68
1751035500000|2025-06-27 14:45:00|13931.9|13926.9|13942.4|13937.4|13943.4|13938.4|13929.4|13924.4|45
1751035800000|2025-06-27 14:50:00|13942.8|13937.8|13929.8|13924.8|13943.8|13938.8|13928.3|13923.3|33
1751036100000|2025-06-27 14:55:00|13929.3|13924.3|13920.8|13915.8|13929.8|13924.8|13919.3|13914.3|41
1751036400000|2025-06-27 15:00:00|13921.5|13916.5|13932.5|13927.5|13936.5|13931.5|13921.5|13916.5|54
1751036700000|2025-06-27 15:05:00|13932|13927|13935.5|13930.5|13940.5|13935.5|13931|13926|43
1751037000000|2025-06-27 15:10:00|13934.4|13929.4|13947.9|13942.9|13949.4|13944.4|13934.4|13929.4|47
1751037300000|2025-06-27 15:15:00|13947.4|13942.4|13947.4|13942.4|13953.4|13948.4|13940.4|13935.4|45
1751037600000|2025-06-27 15:20:00|13946.7|13941.7|13948.7|13943.7|13951.7|13946.7|13943.7|13938.7|59
1751037900000|2025-06-27 15:25:00|13949.2|13944.2|13954.7|13949.7|13954.7|13949.7|13944.7|13939.7|133
1751038200000|2025-06-27 15:30:00|13954.8|13947.8|13967.8|13961.8|13967.8|13961.8|13945.8|13939.8|293
1751038500000|2025-06-27 15:35:00|13968.8|13962.8|13971.8|13964.8|13973.8|13966.8|13964.8|13958.8|239
1751038800000|2025-06-27 15:40:00|13970.8|13965.8|13976.8|13970.8|13984.8|13977.8|13970.8|13965.8|69
1751039100000|2025-06-27 15:45:00|13975.8|13969.8|13977.8|13970.8|13982.8|13975.8|13974.8|13967.8|18
1751039400000|2025-06-27 15:50:00|13978.8|13971.8|13982.8|13975.8|13982.8|13975.8|13976.8|13970.8|8
1751039700000|2025-06-27 15:55:00|13983.8|13976.8|13984.8|13977.8|13986.8|13979.8|13981.8|13974.8|31
1751040000000|2025-06-27 16:00:00|13985.8|13978.8|13985.8|13978.8|13985.8|13979.8|13981.8|13974.8|8
1751040300000|2025-06-27 16:05:00|13986.8|13980.8|13992.8|13985.8|13996.8|13989.8|13986.8|13979.8|14
1751040600000|2025-06-27 16:10:00|13991.8|13984.8|13990.8|13982.8|13991.8|13984.8|13986.8|13978.8|11
1751040900000|2025-06-27 16:15:00|13991.8|13983.8|13989.8|13979.8|13991.8|13983.8|13986.8|13979.8|3
1751041200000|2025-06-27 16:20:00|13988.8|13980.8|13992.8|13985.8|13993.8|13985.8|13987.8|13980.8|4
1751041500000|2025-06-27 16:25:00|13994.8|13986.8|13996.8|13989.8|13999.8|13992.8|13990.8|13984.8|14
1751041800000|2025-06-27 16:30:00|13995.8|13988.8|13994.8|13986.8|13996.8|13988.8|13993.8|13986.8|4
1751042100000|2025-06-27 16:35:00|13992.8|13984.8|13991.8|13984.8|13993.8|13986.8|13989.8|13980.8|8
1751042400000|2025-06-27 16:40:00|13990.8|13983.8|13987.8|13980.8|13993.8|13986.8|13986.8|13978.8|2
1751042700000|2025-06-27 16:45:00|13988.8|13981.8|13987.8|13980.8|13990.8|13982.8|13986.8|13979.8|2
1751043000000|2025-06-27 16:50:00|13988.8|13979.8|13987.8|13980.8|13989.8|13981.8|13986.8|13978.8|3
1751043300000|2025-06-27 16:55:00|13986.8|13978.8|13986.8|13979.8|13989.8|13981.8|13985.8|13978.8|9
1751043600000|2025-06-27 17:00:00|13985.8|13976.8|13983.8|13976.8|13985.8|13977.8|13981.8|13974.8|2
1751043900000|2025-06-27 17:05:00|13984.8||13986.8||13986.8||13983.8||1
1751044200000|2025-06-27 17:10:00|13983.8|13975.8|13985.8|13978.8|13986.8|13978.8|13983.8|13975.8|5
1751044500000|2025-06-27 17:15:00|13984.8|13977.8|13987.8|13980.8|13987.8|13980.8|13983.8|13976.8|5
1751044800000|2025-06-27 17:20:00|13988.8|13981.8|13988.8|13981.8|13989.8|13981.8|13986.8|13979.8|4
1751045100000|2025-06-27 17:25:00|13989.8|13980.8|13987.8|13979.8|13989.8|13982.8|13985.8|13977.8|4
1751045400000|2025-06-27 17:30:00|13986.8|13980.8|13987.8|13980.8|13989.8|13981.8|13986.8|13979.8|5
1751045700000|2025-06-27 17:35:00|13986.8|13978.8|13988.8|13980.8|13988.8|13981.8|13986.8|13978.8|4
1751046000000|2025-06-27 17:40:00|13989.8|13981.8|13985.8|13979.8|13991.8|13983.8|13983.8|13974.8|7
1751046300000|2025-06-27 17:45:00|13984.8|13978.8|13985.8|13974.8|13986.8|13978.8|13982.8|13974.8|16
1751046600000|2025-06-27 17:50:00|13984.8|13973.8|13972.8|13964.8|13984.8|13973.8|13970.8|13964.8|52
1751046900000|2025-06-27 17:55:00|13971.8|13962.8|13974.4|13962.4|13974.4|13965.8|13964.8|13956.8|41
1751047200000|2025-06-27 18:00:00|13972.4|13960.4|13974.3|13962.3|13976.5|13964.5|13968.2|13956.2|3
1751047500000|2025-06-27 18:05:00|13974.4|13962.4|13976.4|13964.4|13978.6|13966.6|13974.3|13962.3|0
1751047800000|2025-06-27 18:10:00|13977.4|13965.4|13970.1|13958.1|13978.4|13966.4|13967.9|13955.9|0
1751048100000|2025-06-27 18:15:00|13970|13958|13965.7|13953.7|13974.1|13962.1|13965.6|13953.6|0
1751048400000|2025-06-27 18:20:00|13965.8|13953.8|13965.7|13953.7|13969.8|13957.8|13963.5|13951.5|1
1751048700000|2025-06-27 18:25:00|13966.7|13954.7|13959.3|13947.3|13967.8|13955.8|13959.3|13947.3|0
1751049000000|2025-06-27 18:30:00|13959.1|13947.1|13961.4|13949.4|13961.4|13949.4|13950.9|13938.9|4
1751049300000|2025-06-27 18:35:00|13963.4|13951.4|13950.8|13938.8|13963.4|13951.4|13950.7|13938.7|1
1751049600000|2025-06-27 18:40:00|13950.7|13938.7|13950.9|13938.9|13950.9|13938.9|13944.4|13932.4|11
1751049900000|2025-06-27 18:45:00|13950.8|13938.8|13954.8|13942.8|13959.2|13947.2|13950.8|13938.8|1
1751050200000|2025-06-27 18:50:00|13954.9|13942.9|13950.6|13938.6|13954.9|13942.9|13944.3|13932.3|15
1751050500000|2025-06-27 18:55:00|13948.5|13936.5|13948.5|13936.5|13950.6|13938.6|13946.4|13934.4|2
1751050800000|2025-06-27 19:00:00|13946.5|13934.5|13956.9|13944.9|13957|13945|13946.4|13934.4|3
1751051100000|2025-06-27 19:05:00|13955.9|13943.9|13955|13943|13957.1|13945.1|13952.8|13940.8|0
1751051400000|2025-06-27 19:10:00|13954.9|13942.9|13963.3|13951.3|13963.3|13951.3|13954.9|13942.9|0
1751051700000|2025-06-27 19:15:00|13961.3|13949.3|13963.2|13951.2|13964.2|13952.2|13961.1|13949.1|0
1751052000000|2025-06-27 19:20:00|13964.2|13952.2|13967.5|13955.5|13967.5|13955.5|13963.2|13951.2|0
1751052300000|2025-06-27 19:25:00|13967.4|13955.4|13963.4|13951.4|13967.6|13955.6|13961.3|13949.3|0
1751052600000|2025-06-27 19:30:00|13964.4|13952.4|13967.6|13955.6|13967.6|13955.6|13963.4|13951.4|0
1751052900000|2025-06-27 19:35:00|13965.5|13953.5|13965.7|13953.7|13967.7|13955.7|13963.5|13951.5|0
1751053200000|2025-06-27 19:40:00|13967.7|13955.7|13971.9|13959.9|13971.9|13959.9|13967.7|13955.7|1
1751053500000|2025-06-27 19:45:00|13972.9|13960.9|13973.9|13961.9|13978.2|13966.2|13971.9|13959.9|4
1751053800000|2025-06-27 19:50:00|13974|13962|13982.5|13970.5|13984.7|13972.7|13972.9|13960.9|7
1751054100000|2025-06-27 19:55:00|13983.5|13971.5|13987.9|13975.9|13991.1|13979.1|13982.5|13970.5|3
1751054400000|2025-06-27 20:00:00|13988.9|13976.9|13982.1|13970.1|13989.3|13977.3|13976.7|13964.7|0
1751054700000|2025-06-27 20:05:00|13982|13970|13983.5|13971.5|13984.6|13972.6|13979.6|13967.6|0
1751055000000|2025-06-27 20:10:00|13983.1|13971.1|13981.6|13969.6|13985|13973|13979.6|13967.6|0
1751055300000|2025-06-27 20:15:00|13981.7|13969.7|13982.5|13970.5|13983.9|13971.9|13980.6|13968.6|0
1751055600000|2025-06-27 20:20:00|13982.1|13970.1|13978.5|13966.5|13983.1|13971.1|13978.5|13966.5|0
1751055900000|2025-06-27 20:25:00|13978.6|13966.6|13978.5|13966.5|13980|13968|13976.3|13964.3|0
1751056200000|2025-06-27 20:30:00|13978.1|13966.1|13983.1|13971.1|13985.4|13973.4|13978.1|13966.1|0
1751056500000|2025-06-27 20:35:00|13982.5|13970.5|13982.1|13970.1|13983.5|13971.5|13980.6|13968.6|0
1751056800000|2025-06-27 20:40:00|13982.5|13970.5|13980|13968|13983.5|13971.5|13980|13968|0
1751057100000|2025-06-27 20:45:00|13980.6|13968.6|13982.1|13970.1|13982.5|13970.5|13978.1|13966.1|0
1751057400000|2025-06-27 20:50:00|13982|13970|13983.5|13971.5|13985|13973|13981.6|13969.6|0
1751057700000|2025-06-27 20:55:00|13983.1|13971.1|13982.2|13970.2|13985.4|13973.4|13981.6|13969.6|0
1751234400000|2025-06-29 22:00:00|13999|13987|14000|13988|14002.5|13990.5|13998.8|13986.8|0
1751234700000|2025-06-29 22:05:00|13999.8|13987.8|14002.9|13990.9|14007.3|13995.3|13994.2|13982.2|0
1751235000000|2025-06-29 22:10:00|14002.7|13990.7|14001.9|13989.9|14003.1|13991.1|13999|13987|0
1751235300000|2025-06-29 22:15:00|14002.3|13990.3|14008.4|13996.4|14009.2|13997.2|14001.5|13989.5|0
1751235600000|2025-06-29 22:20:00|14009|13997|14010.5|13998.5|14010.9|13998.9|14008.4|13996.4|0
1751235900000|2025-06-29 22:25:00|14010.1|13998.1|14018.8|14006.8|14018.8|14006.8|14009.7|13997.7|0
1751236200000|2025-06-29 22:30:00|14019|14007|14020.2|14008.2|14021.9|14009.9|14017.7|14005.7|0
1751236500000|2025-06-29 22:35:00|14020|14008|14021.5|14009.5|14023.1|14011.1|14020|14008|0
1751236800000|2025-06-29 22:40:00|14021.7|14009.7|14021.3|14009.3|14023.8|14011.8|14020.7|14008.7|0
1751237100000|2025-06-29 22:45:00|14020.9|14008.9|14022.1|14010.1|14022.1|14010.1|14018.8|14006.8|0
1751237400000|2025-06-29 22:50:00|14022.5|14010.5|14024|14012|14024.6|14012.6|14019.7|14007.7|0
1751237700000|2025-06-29 22:55:00|14023.8|14011.8|14022.6|14010.6|14030.5|14018.5|14022.6|14010.6|0
1751238000000|2025-06-29 23:00:00|14022.8|14010.8|14029|14017|14029|14017|14021.7|14009.7|0
1751238300000|2025-06-29 23:05:00|14028.8|14016.8|14030|14018|14031.9|14019.9|14028|14016|0
1751238600000|2025-06-29 23:10:00|14030.1|14018.1|14031.5|14019.5|14034|14022|14029.4|14017.4|0
1751238900000|2025-06-29 23:15:00|14032.5|14020.5|14031.9|14019.9|14033.4|14021.4|14030.9|14018.9|0
1751239200000|2025-06-29 23:20:00|14032.1|14020.1|14026|14014|14032.1|14020.1|14024|14012|0
1751239500000|2025-06-29 23:25:00|14026.2|14014.2|14025.4|14013.4|14027.5|14015.5|14024.6|14012.6|0
1751239800000|2025-06-29 23:30:00|14026|14014|14023.1|14011.1|14026|14014|14023.1|14011.1|0
1751240100000|2025-06-29 23:35:00|14022.7|14010.7|14019.2|14007.2|14024|14012|14018.6|14006.6|0
1751240400000|2025-06-29 23:40:00|14019.4|14007.4|14017.9|14005.9|14021.5|14009.5|14017.9|14005.9|0
1751240700000|2025-06-29 23:45:00|14018.1|14006.1|14019.2|14007.2|14020.6|14008.6|14016.5|14004.5|0
1751241000000|2025-06-29 23:50:00|14019.4|14007.4|14019.2|14007.2|14020|14008|14015.5|14003.5|0
1751241300000|2025-06-29 23:55:00|14018.8|14006.8|14016.7|14004.7|14019.6|14007.6|14015.2|14003.2|0
1751241600000|2025-06-30 00:00:00|14016.1|14004.1|14013.6|14001.6|14016.7|14004.7|14012.2|14000.2|0
1751241900000|2025-06-30 00:05:00|14013.7|14001.7|14015.1|14003.1|14015.9|14003.9|14011.2|13999.2|0
1751242200000|2025-06-30 00:10:00|14014.9|14002.9|14010.1|13998.1|14015.5|14003.5|14007.5|13995.5|0
1751242500000|2025-06-30 00:15:00|14010.5|13998.5|14008.9|13996.9|14017|14005|14008.8|13996.8|0
1751242800000|2025-06-30 00:20:00|14009.9|13997.9|14010.8|13998.8|14010.9|13998.9|14008.8|13996.8|0
1751243100000|2025-06-30 00:25:00|14008.8|13996.8|14008.9|13996.9|14010.9|13998.9|14006.8|13994.8|0
1751243400000|2025-06-30 00:30:00|14006.9|13994.9|14011|13999|14011|13999|14006.9|13994.9|0
1751243700000|2025-06-30 00:35:00|14011.1|13999.1|14011|13999|14011.1|13999.1|14011|13999|0
1751244000000|2025-06-30 00:40:00|14011.1|13999.1|14009|13997|14013.1|14001.1|14009|13997|0
1751244300000|2025-06-30 00:45:00|14010|13998|14009|13997|14010|13998|14006.9|13994.9|0
1751244600000|2025-06-30 00:50:00|14008.9|13996.9|14007|13995|14009|13997|14004.9|13992.9|0
1751244900000|2025-06-30 00:55:00|14006.9|13994.9|14002.9|13990.9|14007|13995|14002.9|13990.9|0
1751245200000|2025-06-30 01:00:00|14000.9|13988.9|13998.8|13986.8|14002.9|13990.9|13994.8|13982.8|0
1751245500000|2025-06-30 01:05:00|14000.9|13988.9|13998.8|13986.8|14000.9|13988.9|13998.8|13986.8|0
1751245800000|2025-06-30 01:10:00|13996.7|13984.7|13996.8|13984.8|13998.8|13986.8|13995.7|13983.7|0
1751246100000|2025-06-30 01:15:00|13996.7|13984.7|14000.8|13988.8|14000.8|13988.8|13996.7|13984.7|0
1751246400000|2025-06-30 01:20:00|13998.8|13986.8|13998.8|13986.8|13998.8|13986.8|13998.7|13986.7|0
1751246700000|2025-06-30 01:25:00|13996.7|13984.7|13996.8|13984.8|13996.8|13984.8|13996.7|13984.7|0
1751247000000|2025-06-30 01:30:00|13994.8|13982.8|13996.9|13984.9|13998.9|13986.9|13994.8|13982.8|0
1751247300000|2025-06-30 01:35:00|13998.9|13986.9|13996.9|13984.9|13999|13987|13996.9|13984.9|0
1751247600000|2025-06-30 01:40:00|13995.9|13983.9|13996.9|13984.9|13996.9|13984.9|13994.8|13982.8|0
1751247900000|2025-06-30 01:45:00|13995.9|13983.9|13992.8|13980.8|13996.9|13984.9|13992.8|13980.8|0
1751248200000|2025-06-30 01:50:00|13994.8|13982.8|13993.8|13981.8|13994.8|13982.8|13992.7|13980.7|0
1751248500000|2025-06-30 01:55:00|13993.7|13981.7|13992.8|13980.8|13993.8|13981.8|13990.7|13978.7|0
1751248800000|2025-06-30 02:00:00|13991.8|13979.8|13992.8|13980.8|13994.9|13982.9|13990.7|13978.7|0
1751249100000|2025-06-30 02:05:00|13992.9|13980.9|13999.1|13987.1|13999.1|13987.1|13990.8|13978.8|0
1751249400000|2025-06-30 02:10:00|13999|13987|14001.2|13989.2|14003.2|13991.2|13997|13985|0
1751249700000|2025-06-30 02:15:00|13999.1|13987.1|14001.1|13989.1|14001.2|13989.2|13999.1|13987.1|0
1751250000000|2025-06-30 02:20:00|14001.2|13989.2|13999.1|13987.1|14001.2|13989.2|13999.1|13987.1|0
1751250300000|2025-06-30 02:25:00|13997.1|13985.1|13997|13985|13997.1|13985.1|13997|13985|0
1751250600000|2025-06-30 02:30:00|13995|13983|13997.1|13985.1|13997.1|13985.1|13995|13983|0
1751250900000|2025-06-30 02:35:00|13998.1|13986.1|13999.2|13987.2|13999.2|13987.2|13998.1|13986.1|0
1751251200000|2025-06-30 02:40:00|14001.3|13989.3|14003.3|13991.3|14005.3|13993.3|13999.2|13987.2|0
1751251500000|2025-06-30 02:45:00|14001.3|13989.3|14003.3|13991.3|14003.4|13991.4|14001.3|13989.3|0
1751251800000|2025-06-30 02:50:00|14003.4|13991.4|13999.2|13987.2|14003.4|13991.4|13999.2|13987.2|0
1751252100000|2025-06-30 02:55:00|13999.3|13987.3|13999.2|13987.2|13999.3|13987.3|13997.2|13985.2|0
1751252400000|2025-06-30 03:00:00|13999.3|13987.3|14001.3|13989.3|14001.3|13989.3|13999.2|13987.2|0
1751252700000|2025-06-30 03:05:00|13999.3|13987.3|14001.3|13989.3|14001.3|13989.3|13999.2|13987.2|0
1751253000000|2025-06-30 03:10:00|14001.2|13989.2|13999.2|13987.2|14001.3|13989.3|13999.2|13987.2|0
1751253300000|2025-06-30 03:15:00|13998.2|13986.2|14001.3|13989.3|14001.3|13989.3|13997.2|13985.2|0
1751253600000|2025-06-30 03:20:00|14002.3|13990.3|14003.3|13991.3|14003.3|13991.3|14001.3|13989.3|0
1751253900000|2025-06-30 03:25:00|14001.3|13989.3|13999.3|13987.3|14001.3|13989.3|13999.2|13987.2|0
1751254200000|2025-06-30 03:30:00|14001.3|13989.3|14001.3|13989.3|14001.3|13989.3|14000.3|13988.3|0
1751254500000|2025-06-30 03:35:00|14003.4|13991.4|14001.3|13989.3|14003.4|13991.4|14001.3|13989.3|0
1751254800000|2025-06-30 03:40:00|14001.4|13989.4|14005.4|13993.4|14005.4|13993.4|14001.3|13989.3|0
1751255100000|2025-06-30 03:45:00|14004.4|13992.4|14003.4|13991.4|14005.4|13993.4|14003.4|13991.4|0
1751255400000|2025-06-30 03:50:00|14005.4|13993.4|14005.4|13993.4|14007.5|13995.5|14005.4|13993.4|0
1751255700000|2025-06-30 03:55:00|14003.4|13991.4|14003.4|13991.4|14005.4|13993.4|14003.4|13991.4|0
1751256000000|2025-06-30 04:00:00|14001.4|13989.4|14005.4|13993.4|14005.4|13993.4|14001.4|13989.4|0
1751256300000|2025-06-30 04:05:00|14005.5|13993.5|14005.4|13993.4|14005.5|13993.5|14005.4|13993.4|0
1751256600000|2025-06-30 04:10:00|14005.5|13993.5|14003.4|13991.4|14007.5|13995.5|14003.4|13991.4|0
1751256900000|2025-06-30 04:15:00|14005.4|13993.4|14003.4|13991.4|14005.4|13993.4|14003.4|13991.4|0
1751257200000|2025-06-30 04:20:00|14004.4|13992.4|14003.4|13991.4|14004.4|13992.4|14003.4|13991.4|0
1751257500000|2025-06-30 04:25:00|14004.4|13992.4|14004.4|13992.4|14005.4|13993.4|14004.4|13992.4|0
1751257800000|2025-06-30 04:30:00|14005.4|13993.4|14005.4|13993.4|14005.4|13993.4|14004.4|13992.4|0
1751258100000|2025-06-30 04:35:00|14005.5|13993.5|14009.5|13997.5|14009.5|13997.5|14005.4|13993.4|0
1751258700000|2025-06-30 04:45:00|14007.5|13995.5|14007.5|13995.5|14011.5|13999.5|14007.5|13995.5|0
1751259000000|2025-06-30 04:50:00|14007.4|13995.4|14005.4|13993.4|14007.5|13995.5|14003.4|13991.4|0
1751259300000|2025-06-30 04:55:00|14003.4|13991.4|14003.4|13991.4|14003.4|13991.4|14003.3|13991.3|0
1751259600000|2025-06-30 05:00:00|14003.3|13991.3|14001.4|13989.4|14003.4|13991.4|14001.3|13989.3|0
1751259900000|2025-06-30 05:05:00|14003.4|13991.4|14003.4|13991.4|14005.4|13993.4|14003.4|13991.4|0
1751260200000|2025-06-30 05:10:00|14004.4|13992.4|14009.5|13997.5|14009.5|13997.5|14003.4|13991.4|0
1751260500000|2025-06-30 05:15:00|14007.5|13995.5|14007.5|13995.5|14007.5|13995.5|14007.4|13995.4|0
1751260800000|2025-06-30 05:20:00|14005.4|13993.4|14001.4|13989.4|14005.4|13993.4|14001.3|13989.3|0
1751261100000|2025-06-30 05:25:00|14000.4|13988.4|13999.3|13987.3|14000.4|13988.4|13997.3|13985.3|0
1751261400000|2025-06-30 05:30:00|13998.3|13986.3|14001.3|13989.3|14001.3|13989.3|13997.3|13985.3|0
1751261700000|2025-06-30 05:35:00|13998.3|13986.3|13999.5|13987.5|13999.5|13987.5|13997.3|13985.3|0
1751262000000|2025-06-30 05:40:00|13998.5|13986.5|13995.5|13983.5|13998.5|13986.5|13995.4|13983.4|0
1751262300000|2025-06-30 05:45:00|13997.5|13985.5|13997.6|13985.6|13997.6|13985.6|13995.5|13983.5|0
1751262600000|2025-06-30 05:50:00|13997.5|13985.5|13993.5|13981.5|13997.5|13985.5|13993.4|13981.4|0
1751262900000|2025-06-30 05:55:00|13995.5|13983.5|13995.5|13983.5|13995.5|13983.5|13993.5|13981.5|0
1751263200000|2025-06-30 06:00:00|13993.5|13981.5|13997.1|13992.1|14007.6|13995.6|13988.6|13979.5|13
1751263500000|2025-06-30 06:05:00|13996.6|13991.6|14000.6|13995.6|14007.6|14002.6|13996.1|13991.1|14
1751263800000|2025-06-30 06:10:00|14001.1|13996.1|14010.6|14005.6|14011.1|14006.1|14001.1|13996.1|13
1751264100000|2025-06-30 06:15:00|14011.1|14006.1|14007.6|14002.6|14013.6|14008.6|14006.6|14001.6|8
1751264400000|2025-06-30 06:20:00|14008.1|14003.1|14011.1|14006.1|14011.1|14006.1|14007.1|14002.1|3
1751264700000|2025-06-30 06:25:00|14011.6|14006.6|14009.6|14004.6|14011.6|14006.6|14008.6|14003.6|1
1751265000000|2025-06-30 06:30:00|14010.1|14005.1|14014.6|14009.6|14014.6|14009.6|14010.1|14005.1|2
1751265300000|2025-06-30 06:35:00|14014.1|14009.1|14008.6|14003.6|14014.1|14009.1|14008.6|14003.6|4
1751265600000|2025-06-30 06:40:00|14008.1|14003.1|14002.6|13997.6|14008.1|14003.1|14001.6|13996.6|7
1751265900000|2025-06-30 06:45:00|14002.1|13997.1|14002.1|13997.1|14002.1|13997.1|14001.6|13996.6|0
1751266200000|2025-06-30 06:50:00|14003.6|13998.6|13999.1|13994.1|14007.1|14002.1|13999.1|13994.1|12
1751266500000|2025-06-30 06:55:00|13998.6|13993.6|14019.6|14014.6|14021.1|14016.1|13998.6|13993.6|39
1751266800000|2025-06-30 07:00:00|14020.1|14015.1|14018.1|14013.1|14020.1|14015.1|13998.1|13993.1|161
1751267100000|2025-06-30 07:05:00|14015.1|14010.1|14001.1|13996.1|14016.1|14011.1|14000.1|13995.1|102
1751267400000|2025-06-30 07:10:00|14001.6|13996.6|13985.1|13980.1|14007.6|14002.6|13983.1|13978.1|98
1751267700000|2025-06-30 07:15:00|13986.6|13981.6|13989.1|13984.1|13995.1|13990.1|13982.1|13977.1|103
1751268000000|2025-06-30 07:20:00|13989.6|13984.6|13973.1|13968.1|13993.1|13988.1|13972.6|13967.6|68
1751268300000|2025-06-30 07:25:00|13972.6|13967.6|13974.6|13969.6|13976.6|13971.6|13965.6|13960.6|87
1751268600000|2025-06-30 07:30:00|13975.1|13970.1|13967.6|13962.6|13977.1|13972.1|13964.1|13959.1|58
1751268900000|2025-06-30 07:35:00|13968.1|13963.1|13975.6|13970.6|13982.6|13977.6|13964.6|13959.6|53
1751269200000|2025-06-30 07:40:00|13977.3|13972.3|13980.3|13975.3|13985.3|13980.3|13976.3|13971.3|27
1751269500000|2025-06-30 07:45:00|13979.8|13974.8|13980.3|13975.3|13986.3|13981.3|13979.3|13974.3|20
1751269800000|2025-06-30 07:50:00|13979.9|13974.9|13975.9|13970.9|13981.9|13976.9|13969.9|13964.9|32
1751270100000|2025-06-30 07:55:00|13975.4|13970.4|13975.4|13970.4|13977.9|13972.9|13973.4|13968.4|18
1751270400000|2025-06-30 08:00:00|13975.5|13970.5|13960.5|13955.5|13988.5|13983.5|13957.5|13952.5|140
1751270700000|2025-06-30 08:05:00|13960|13955|13955|13950|13960|13955|13945.5|13940.5|113
1751271000000|2025-06-30 08:10:00|13956.2|13951.2|13958.2|13953.2|13960.2|13955.2|13943.7|13938.7|52
1751271300000|2025-06-30 08:15:00|13957.7|13952.7|13954.2|13949.2|13959.2|13954.2|13952.2|13947.2|33
1751271600000|2025-06-30 08:20:00|13953.7|13948.7|13939.7|13934.7|13953.7|13948.7|13936.2|13931.2|58
1751271900000|2025-06-30 08:25:00|13940.2|13935.2|13950.7|13945.7|13951.7|13946.7|13936.7|13931.7|34
1751272200000|2025-06-30 08:30:00|13951.2|13946.2|13938.7|13933.7|13952.7|13947.7|13937.2|13932.2|47
1751272500000|2025-06-30 08:35:00|13938.2|13933.2|13935.2|13930.2|13942.7|13937.7|13934.7|13929.7|47
1751272800000|2025-06-30 08:40:00|13935.6|13930.6|13931.6|13926.6|13941.6|13936.6|13930.6|13925.6|27
1751273100000|2025-06-30 08:45:00|13931.1|13926.1|13934.6|13929.6|13935.1|13930.1|13927.6|13922.6|48
1751273400000|2025-06-30 08:50:00|13934.1|13929.1|13923.1|13918.1|13935.1|13930.1|13923.1|13918.1|24
1751273700000|2025-06-30 08:55:00|13922.6|13917.6|13915.6|13910.6|13925.1|13920.1|13913.6|13908.6|40
1751274000000|2025-06-30 09:00:00|13916.1|13911.1|13911.6|13906.6|13923.1|13918.1|13910.6|13905.6|61
1751274300000|2025-06-30 09:05:00|13911.1|13906.1|13918.1|13913.1|13918.6|13913.6|13909.1|13904.1|58
1751274600000|2025-06-30 09:10:00|13918.6|13913.6|13913.6|13908.6|13918.6|13913.6|13906.1|13901.1|47
1751274900000|2025-06-30 09:15:00|13914.1|13909.1|13912.6|13907.6|13925.6|13920.6|13912.6|13907.6|57
1751275200000|2025-06-30 09:20:00|13913|13908|13914.5|13909.5|13916.5|13911.5|13910|13905|38
1751275500000|2025-06-30 09:25:00|13914|13909|13917|13912|13918|13913|13912|13907|43
1751275800000|2025-06-30 09:30:00|13917.7|13912.7|13912.7|13907.7|13921.2|13916.2|13911.7|13906.7|24
1751276100000|2025-06-30 09:35:00|13912.2|13907.2|13902.7|13897.7|13912.7|13907.7|13898.7|13893.7|33
1751276400000|2025-06-30 09:40:00|13901.5|13896.5|13903|13898|13903.5|13898.5|13897.5|13892.5|34
1751276700000|2025-06-30 09:45:00|13903.5|13898.5|13907.5|13902.5|13909|13904|13902|13897|21
1751277000000|2025-06-30 09:50:00|13906.9|13901.9|13904.9|13899.9|13909.9|13904.9|13897.9|13892.9|44
1751277300000|2025-06-30 09:55:00|13904.4|13899.4|13902.9|13897.9|13904.9|13899.9|13899.4|13894.4|25
1751277600000|2025-06-30 10:00:00|13902.1|13897.1|13903.1|13898.1|13911.1|13906.1|13901.1|13896.1|13
1751277900000|2025-06-30 10:05:00|13902.6|13897.6|13916.1|13911.1|13917.1|13912.1|13901.6|13896.6|22
1751278200000|2025-06-30 10:10:00|13915.9|13910.9|13922.9|13917.9|13924.9|13919.9|13913.4|13908.4|19
1751278500000|2025-06-30 10:15:00|13923.4|13918.4|13930.9|13925.9|13932.9|13927.9|13922.9|13917.9|28
1751278800000|2025-06-30 10:20:00|13930.7|13925.7|13933.7|13928.7|13935.7|13930.7|13928.7|13923.7|16
1751279100000|2025-06-30 10:25:00|13934.2|13929.2|13933.2|13928.2|13936.7|13931.7|13927.2|13922.2|24
1751279400000|2025-06-30 10:30:00|13933.8|13928.8|13932.3|13927.3|13935.8|13930.8|13927.8|13922.8|16
1751279700000|2025-06-30 10:35:00|13932.8|13927.8|13927.3|13922.3|13933.8|13928.8|13926.3|13921.3|23
1751280000000|2025-06-30 10:40:00|13928.1|13923.1|13937.1|13932.1|13937.1|13932.1|13927.6|13922.6|73
1751280300000|2025-06-30 10:45:00|13937.6|13932.6|13945.1|13940.1|13945.6|13940.6|13936.1|13931.1|36
1751280600000|2025-06-30 10:50:00|13943.7|13938.7|13946.7|13941.7|13950.2|13945.2|13940.7|13935.7|22
1751280900000|2025-06-30 10:55:00|13947.2|13942.2|13946.7|13941.7|13948.2|13943.2|13941.7|13936.7|12
1751281200000|2025-06-30 11:00:00|13947.4|13942.4|13946.4|13941.4|13950.4|13945.4|13942.4|13937.4|44
1751281500000|2025-06-30 11:05:00|13947.4|13942.4|13939.4|13934.4|13947.9|13942.9|13938.4|13933.4|21
1751281800000|2025-06-30 11:10:00|13941.1|13936.1|13942.1|13937.1|13944.1|13939.1|13938.1|13933.1|15
1751282100000|2025-06-30 11:15:00|13941.6|13936.6|13943.1|13938.1|13943.1|13938.1|13938.1|13933.1|20
1751282400000|2025-06-30 11:20:00|13942|13937|13948|13943|13949.5|13944.5|13941|13936|35
1751282700000|2025-06-30 11:25:00|13948.5|13943.5|13946.5|13941.5|13950.5|13945.5|13942.5|13937.5|25
1751283000000|2025-06-30 11:30:00|13947|13942|13950|13945|13950|13945|13944|13939|53
1751283300000|2025-06-30 11:35:00|13949.5|13944.5|13951.5|13946.5|13953.5|13948.5|13946|13941|15
1751283600000|2025-06-30 11:40:00|13949.6|13944.6|13955.1|13950.1|13956.1|13951.1|13949.6|13944.6|14
1751283900000|2025-06-30 11:45:00|13954.6|13949.6|13953.1|13948.1|13957.1|13952.1|13951.1|13946.1|9
1751284200000|2025-06-30 11:50:00|13953.7|13948.7|13956.7|13951.7|13962.7|13957.7|13952.2|13947.2|27
1751284500000|2025-06-30 11:55:00|13956.2|13951.2|13955.7|13950.7|13957.2|13952.2|13949.2|13944.2|16
1751284800000|2025-06-30 12:00:00|13956.7|13951.7|13945.7|13940.7|13959.2|13954.2|13943.7|13938.7|47
1751285100000|2025-06-30 12:05:00|13947.7|13942.7|13944.7|13939.7|13948.7|13943.7|13943.7|13938.7|77
1751285400000|2025-06-30 12:10:00|13945.3|13940.3|13952.3|13947.3|13954.3|13949.3|13944.3|13939.3|31
1751285700000|2025-06-30 12:15:00|13951.8|13946.8|13953.3|13948.3|13953.3|13948.3|13948.8|13943.8|44
1751286000000|2025-06-30 12:20:00|13952.3|13947.3|13957.3|13952.3|13958.3|13953.3|13950.3|13945.3|25
1751286300000|2025-06-30 12:25:00|13958.8|13953.8|13956.3|13951.3|13959.3|13954.3|13950.3|13945.3|51
1751286600000|2025-06-30 12:30:00|13955.1|13950.1|13957.1|13952.1|13957.6|13952.6|13953.6|13948.6|46
1751286900000|2025-06-30 12:35:00|13956.6|13951.6|13959.1|13954.1|13959.1|13954.1|13953.1|13948.1|30
1751287200000|2025-06-30 12:40:00|13958|13953|13962|13957|13964|13959|13955|13950|34
1751287500000|2025-06-30 12:45:00|13962.5|13957.5|13950.5|13945.5|13964|13959|13949.5|13944.5|48
1751287800000|2025-06-30 12:50:00|13951.7|13946.7|13949.2|13944.2|13952.2|13947.2|13944.7|13939.7|33
1751288100000|2025-06-30 12:55:00|13949.7|13944.7|13947.7|13942.7|13957.2|13952.2|13945.2|13940.2|23
1751288400000|2025-06-30 13:00:00|13949.5|13944.5|13945|13940|13953|13948|13945|13940|13
1751288700000|2025-06-30 13:05:00|13945.5|13940.5|13956|13951|13957.5|13952.5|13943|13938|30
1751289000000|2025-06-30 13:10:00|13956.5|13951.5|13953|13948|13959.5|13954.5|13952|13947|46
1751289300000|2025-06-30 13:15:00|13953.5|13948.5|13951|13946|13956|13951|13947.5|13942.5|18
1751289600000|2025-06-30 13:20:00|13951.5|13946.5|13944.5|13939.5|13953|13948|13943|13938|20
1751289900000|2025-06-30 13:25:00|13944|13939|13945|13940|13950|13945|13942|13937|26
1751290200000|2025-06-30 13:30:00|13945.1|13940.1|13963.1|13958.1|13964.1|13959.1|13945.1|13940.1|105
1751290500000|2025-06-30 13:35:00|13962.6|13957.6|13952.1|13947.1|13963.1|13958.1|13947.6|13942.6|33
1751290800000|2025-06-30 13:40:00|13951|13946|13950|13945|13959|13954|13946|13941|43
1751291100000|2025-06-30 13:45:00|13949.5|13944.5|13954|13949|13960|13955|13948|13943|53
1751291400000|2025-06-30 13:50:00|13954.7|13949.7|13952.7|13947.7|13955.7|13950.7|13937.2|13932.2|75
1751291700000|2025-06-30 13:55:00|13953.2|13948.2|13957.2|13952.2|13957.7|13952.7|13950.2|13945.2|40
1751292000000|2025-06-30 14:00:00|13957.8|13952.8|13964.3|13959.3|13966.3|13961.3|13951.3|13946.3|47
1751292300000|2025-06-30 14:05:00|13963.8|13958.8|13964.8|13959.8|13968.3|13963.3|13959.8|13954.8|48
1751292600000|2025-06-30 14:10:00|13964.3|13959.3|13959.8|13954.8|13969.3|13964.3|13958.8|13953.8|52
1751292900000|2025-06-30 14:15:00|13960.3|13955.3|13967.8|13962.8|13967.8|13962.8|13959.8|13954.8|42
1751293200000|2025-06-30 14:20:00|13967.9|13962.9|13962.9|13957.9|13969.9|13964.9|13957.9|13952.9|41
1751293500000|2025-06-30 14:25:00|13962.4|13957.4|13972.9|13967.9|13974.4|13969.4|13960.9|13955.9|50
1751293800000|2025-06-30 14:30:00|13972|13967|13977|13972|13981|13976|13972|13967|85
1751294100000|2025-06-30 14:35:00|13977.5|13972.5|13987.5|13982.5|13989.5|13984.5|13973.5|13968.5|74
1751294400000|2025-06-30 14:40:00|13986.4|13981.4|13991.9|13986.9|13993.9|13988.9|13984.9|13979.9|46
1751294700000|2025-06-30 14:45:00|13991.4|13986.4|14000.9|13995.9|14000.9|13995.9|13988.9|13983.9|66
1751295000000|2025-06-30 14:50:00|14001|13996|13995|13990|14002|13997|13994|13989|46
1751295300000|2025-06-30 14:55:00|13994.5|13989.5|13997|13992|14001|13996|13993|13988|50
1751295600000|2025-06-30 15:00:00|13997.2|13992.2|13996.2|13991.2|13998.7|13993.7|13990.7|13985.7|60
1751295900000|2025-06-30 15:05:00|13996.7|13991.7|13997.7|13992.7|14000.7|13995.7|13995.7|13990.7|65
1751296200000|2025-06-30 15:10:00|13997.4|13992.4|13991.9|13986.9|13997.4|13992.4|13981.9|13976.9|113
1751296500000|2025-06-30 15:15:00|13991.4|13986.4|13991.9|13986.9|13997.9|13992.9|13986.9|13981.9|48
1751296800000|2025-06-30 15:20:00|13992.1|13987.1|13985.1|13980.1|13993.1|13988.1|13985.1|13980.1|74
1751297100000|2025-06-30 15:25:00|13984.6|13979.6|13994.1|13989.1|13999.6|13994.6|13981.1|13976.1|346
1751297400000|2025-06-30 15:30:00|13986.2|13979.2|13987.2|13980.2|13994.2|13988.2|13979.2|13972.2|410
1751297700000|2025-06-30 15:35:00|13985.2|13978.2|13974.2|13967.2|13986.2|13980.2|13972.2|13965.2|206
1751298000000|2025-06-30 15:40:00|13973.2|13968.2|13977.2|13971.2|13980.2|13974.2|13971.2|13964.2|43
1751298300000|2025-06-30 15:45:00|13978.2|13972.2|13991.2|13984.2|13992.2|13985.2|13977.2|13970.2|33
1751298600000|2025-06-30 15:50:00|13992.2|13985.2|13981.2|13974.2|13992.2|13985.2|13981.2|13974.2|10
1751298900000|2025-06-30 15:55:00|13982.2|13975.2|13982.2|13975.2|13984.2|13977.2|13979.2|13972.2|14
1751299200000|2025-06-30 16:00:00|13981.2|13976.2|13986.2|13979.2|13987.2|13980.2|13981.2|13974.2|7
1751299500000|2025-06-30 16:05:00|13985.2|13978.2|13989.2|13982.2|13989.2|13982.2|13981.2|13974.2|12
1751299800000|2025-06-30 16:10:00|13988.2|13981.2|13988.2|13981.2|13989.2|13981.2|13984.2|13978.2|13
1751300100000|2025-06-30 16:15:00|13989.2|13982.2|13984.2|13977.2|13992.2|13986.2|13982.2|13975.2|51
1751300400000|2025-06-30 16:20:00|13983.2|13978.2|13980.2|13973.2|13986.2|13979.2|13978.2|13971.2|38
1751300700000|2025-06-30 16:25:00|13979.2|13972.2|13982.2|13975.2|13983.2|13976.2|13979.2|13972.2|8
1751301000000|2025-06-30 16:30:00|13981.2|13974.2|13981.2|13974.2|13984.2|13977.2|13980.2|13973.2|5
1751301300000|2025-06-30 16:35:00|13982.2|13975.2|13982.2|13975.2|13984.2|13976.2|13980.2|13974.2|5
1751301600000|2025-06-30 16:40:00|13983.2|13976.2|13982.2|13975.2|13983.2|13976.2|13982.2|13975.2|2
1751301900000|2025-06-30 16:45:00|13983.2|13976.2|13983.2|13975.2|13985.2|13978.2|13982.2|13975.2|4
1751302200000|2025-06-30 16:50:00|13982.2|13977.2|13986.2|13979.2|13986.2|13979.2|13982.2|13977.2|4
1751302500000|2025-06-30 16:55:00|13987.2|13980.2|13986.2|13979.2|13987.2|13980.2|13980.2|13974.2|10
1751302800000|2025-06-30 17:00:00|13987.2|13980.2|13987.2|13980.2|13989.2|13981.2|13985.2|13979.2|5
1751303100000|2025-06-30 17:05:00|13986.2|13979.2|13983.2|13976.2|13986.2|13979.2|13979.2|13972.2|1
1751303400000|2025-06-30 17:10:00|13984.2|13972.2|13978.2|13971.2|13985.2|13977.2|13978.2|13971.2|4
1751303700000|2025-06-30 17:15:00|13979.2|13969.2|13975.2|13967.2|13979.2|13970.2|13975.2|13966.2|3
1751304000000|2025-06-30 17:20:00|13974.2|13966.2|13972.2|13965.2|13975.2|13966.2|13971.2|13964.2|6
1751304300000|2025-06-30 17:25:00|13970.2|13963.2|13974.2|13966.2|13976.2|13968.2|13970.2|13963.2|9
1751304600000|2025-06-30 17:30:00|13975.2|13967.2|13977.2|13970.2|13978.2|13970.2|13970.2|13963.2|16
1751304900000|2025-06-30 17:35:00|13978.2|13973.2|13977.2|13970.2|13984.2|13975.2|13977.2|13969.2|8
1751305200000|2025-06-30 17:40:00|13976.2|13969.2|13981.2|13969.2|13981.2|13969.2|13975.2|13967.2|1
1751305800000|2025-06-30 17:50:00|13977.7|13965.7|13975.2|13966.2|13979.2|13968.2|13972.2|13962.7|12
1751306100000|2025-06-30 17:55:00|13974.2|13965.2|13978.2|13966.2|13982.7|13970.7|13974.2|13962.2|3
1751306400000|2025-06-30 18:00:00|13976.2|13964.2|13980.4|13968.4|13982.5|13970.5|13976.2|13964.2|0
1751306700000|2025-06-30 18:05:00|13980.5|13968.5|13980.3|13968.3|13984.6|13972.6|13980.3|13968.3|1
1751307000000|2025-06-30 18:10:00|13980.2|13968.2|13982.4|13970.4|13982.4|13970.4|13976.1|13964.1|1
1751307300000|2025-06-30 18:15:00|13981.3|13969.3|13982.4|13970.4|13984.5|13972.5|13981.3|13969.3|1
1751307600000|2025-06-30 18:20:00|13982.5|13970.5|13982.5|13970.5|13984.6|13972.6|13982.4|13970.4|2
1751307900000|2025-06-30 18:25:00|13982.6|13970.6|13982.4|13970.4|13984.6|13972.6|13982.4|13970.4|2
1751308200000|2025-06-30 18:30:00|13982.5|13970.5|13978.2|13966.2|13982.5|13970.5|13978.1|13966.1|3
1751308500000|2025-06-30 18:35:00|13980.2|13968.2|13978.2|13966.2|13980.3|13968.3|13977.1|13965.1|1
1751308800000|2025-06-30 18:40:00|13978.1|13966.1|13978.2|13966.2|13980.2|13968.2|13973.9|13961.9|3
1751309100000|2025-06-30 18:45:00|13980.2|13968.2|13980.3|13968.3|13982.5|13970.5|13979.2|13967.2|1
1751309400000|2025-06-30 18:50:00|13980.4|13968.4|13982.5|13970.5|13984.5|13972.5|13980.3|13968.3|0
1751309700000|2025-06-30 18:55:00|13982.6|13970.6|13987|13975|13987|13975|13982.6|13970.6|0
1751310000000|2025-06-30 19:00:00|13986.9|13974.9|13993.2|13981.2|13993.2|13981.2|13986.9|13974.9|2
1751310300000|2025-06-30 19:05:00|13991.1|13979.1|13995.2|13983.2|13997.3|13985.3|13991.1|13979.1|0
1751310600000|2025-06-30 19:10:00|13997.2|13985.2|13999.3|13987.3|13999.4|13987.4|13995.1|13983.1|1
1751310900000|2025-06-30 19:15:00|13997.3|13985.3|13999.2|13987.2|13999.2|13987.2|13995.1|13983.1|2
1751311200000|2025-06-30 19:20:00|13999.3|13987.3|14001.6|13989.6|14003.6|13991.6|13999.3|13987.3|3
1751311500000|2025-06-30 19:25:00|13999.6|13987.6|13999.6|13987.6|14003.9|13991.9|13999.6|13987.6|1
1751311800000|2025-06-30 19:30:00|13999.5|13987.5|13999.7|13987.7|14001.7|13989.7|13997.4|13985.4|0
1751312100000|2025-06-30 19:35:00|13999.6|13987.6|13995.4|13983.4|14001.8|13989.8|13993.3|13981.3|1
1751312400000|2025-06-30 19:40:00|13995.3|13983.3|13997.5|13985.5|13999.7|13987.7|13995.3|13983.3|2
1751312700000|2025-06-30 19:45:00|13997.6|13985.6|13999.8|13987.8|14004|13992|13997.5|13985.5|3
1751313000000|2025-06-30 19:50:00|13999.9|13987.9|14006.3|13994.3|14006.4|13994.4|13999.9|13987.9|6
1751313300000|2025-06-30 19:55:00|14005.3|13993.3|13997.5|13985.5|14006.4|13994.4|13997.5|13985.5|5
1751313600000|2025-06-30 20:00:00|13997.6|13985.6|13991.4|13979.4|13999.5|13987.5|13990.8|13978.8|0
1751313900000|2025-06-30 20:05:00|13991.8|13979.8|13990.8|13978.8|13995.2|13983.2|13990|13978|0
1751314200000|2025-06-30 20:10:00|13990.4|13978.4|13983.5|13971.5|13990.8|13978.8|13979.1|13967.1|0
1751314500000|2025-06-30 20:15:00|13983.1|13971.1|13984.9|13972.9|13987.5|13975.5|13981.6|13969.6|0
1751314800000|2025-06-30 20:20:00|13985|13973|13982.4|13970.4|13986|13974|13981.6|13969.6|0
1751315100000|2025-06-30 20:25:00|13982|13970|13986|13974|13986.4|13974.4|13981|13969|0
1751315400000|2025-06-30 20:30:00|13985.4|13973.4|13987.9|13975.9|13988.9|13976.9|13984.9|13972.9|0
1751315700000|2025-06-30 20:35:00|13988.3|13976.3|13988.9|13976.9|13989.3|13977.3|13986.8|13974.8|0
1751316000000|2025-06-30 20:40:00|13988.3|13976.3|13987.5|13975.5|13990|13978|13986.4|13974.4|0
1751316300000|2025-06-30 20:45:00|13987.9|13975.9|13984.9|13972.9|13988.3|13976.3|13983.5|13971.5|0
1751316600000|2025-06-30 20:50:00|13985|13973|13984.5|13972.5|13986.8|13974.8|13983.9|13971.9|0
1751316900000|2025-06-30 20:55:00|13984.9|13972.9|13982.7|13970.7|13985.4|13973.4|13981.6|13969.6|0
1751317200000|2025-06-30 21:00:00|13983.3|13971.3|13983.2|13971.2|13983.3|13971.3|13982.4|13970.4|0
1751317500000|2025-06-30 21:05:00|13983.3|13971.3|13983.7|13971.7|13983.7|13971.7|13983.2|13971.2|0
1751317800000|2025-06-30 21:10:00|13983.9|13971.9|13982.8|13970.8|13983.9|13971.9|13982.6|13970.6|0
1751318100000|2025-06-30 21:15:00|13983.2|13971.2|13983.5|13971.5|13983.5|13971.5|13983.2|13971.2|0
1751318400000|2025-06-30 21:20:00|13983.2|13971.2|13983.5|13971.5|13983.5|13971.5|13983.2|13971.2|0
1751318700000|2025-06-30 21:25:00|13983.7|13971.7|13983.2|13971.2|13983.7|13971.7|13983.2|13971.2|0
1751319000000|2025-06-30 21:30:00|13983.3|13971.3|13983.5|13971.5|13985.3|13973.3|13983.3|13971.3|0
1751319300000|2025-06-30 21:35:00|13983.4|13971.4|13983.2|13971.2|13983.4|13971.4|13983|13971|0
1751319600000|2025-06-30 21:40:00|13983.3|13971.3|13983.2|13971.2|13983.5|13971.5|13983.2|13971.2|0
1751319900000|2025-06-30 21:45:00|13982.6|13970.6|13982|13970|13983.2|13971.2|13981.4|13969.4|0
1751320200000|2025-06-30 21:50:00|13982.6|13970.6|13983.9|13971.9|13983.9|13971.9|13982.6|13970.6|0
1751320500000|2025-06-30 21:55:00|13984.3|13972.3|13983|13971|13984.7|13972.7|13982.2|13970.2|0
1751320800000|2025-06-30 22:00:00|13982.2|13970.2|13987.4|13975.4|13987.6|13975.6|13979.5|13967.5|0
1751321100000|2025-06-30 22:05:00|13988.3|13976.3|13991.2|13979.2|13991.4|13979.4|13986|13974|0
1751321400000|2025-06-30 22:10:00|13991|13979|13990.8|13978.8|13991.4|13979.4|13989.5|13977.5|0
1751321700000|2025-06-30 22:15:00|13991|13979|13989.5|13977.5|13991|13979|13987.6|13975.6|0
1751322000000|2025-06-30 22:20:00|13989.7|13977.7|13988.5|13976.5|13990.3|13978.3|13988|13976|0
1751322300000|2025-06-30 22:25:00|13988.3|13976.3|13988.9|13976.9|13989.5|13977.5|13986|13974|0
1751322600000|2025-06-30 22:30:00|13989.1|13977.1|13988|13976|13989.9|13977.9|13987.4|13975.4|0
1751322900000|2025-06-30 22:35:00|13987.6|13975.6|13986.6|13974.6|13988|13976|13986|13974|0
1751323200000|2025-06-30 22:40:00|13986|13974|13985.1|13973.1|13986.2|13974.2|13984.1|13972.1|0
1751323500000|2025-06-30 22:45:00|13985.3|13973.3|13984.1|13972.1|13986|13974|13984.1|13972.1|0
1751323800000|2025-06-30 22:50:00|13983|13971|13982.2|13970.2|13984.1|13972.1|13982.2|13970.2|0
1751324100000|2025-06-30 22:55:00|13981.6|13969.6|13980.1|13968.1|13981.6|13969.6|13978.4|13966.4|0
1751324400000|2025-06-30 23:00:00|13980.3|13968.3|13981.2|13969.2|13984.1|13972.1|13980.3|13968.3|0
1751324700000|2025-06-30 23:05:00|13981.4|13969.4|13982.2|13970.2|13983|13971|13981.2|13969.2|0
1751325000000|2025-06-30 23:10:00|13982.4|13970.4|13982.2|13970.2|13983|13971|13981.6|13969.6|0
1751325300000|2025-06-30 23:15:00|13981.8|13969.8|13982.6|13970.6|13984.1|13972.1|13981.2|13969.2|0
1751325600000|2025-06-30 23:20:00|13982.8|13970.8|13983|13971|13983.7|13971.7|13981.6|13969.6|0
1751325900000|2025-06-30 23:25:00|13983.1|13971.1|13979.7|13967.7|13984.1|13972.1|13979.7|13967.7|0
1751326200000|2025-06-30 23:30:00|13980.1|13968.1|13980.1|13968.1|13981.8|13969.8|13976.8|13964.8|0
1751326500000|2025-06-30 23:35:00|13980.7|13968.7|13987|13975|13988.7|13976.7|13980.1|13968.1|0
1751326800000|2025-06-30 23:40:00|13986.8|13974.8|13989.7|13977.7|13990.3|13978.3|13986.8|13974.8|0
1751327100000|2025-06-30 23:45:00|13989.9|13977.9|13989.5|13977.5|13991.4|13979.4|13988.5|13976.5|0
1751327400000|2025-06-30 23:50:00|13989.7|13977.7|13992.8|13980.8|13993.3|13981.3|13989.5|13977.5|0
1751327700000|2025-06-30 23:55:00|13992.4|13980.4|13991.8|13979.8|13992.8|13980.8|13989.9|13977.9|0
1751328000000|2025-07-01 00:00:00|13992.4|13980.4|14003.9|13991.9|14005.5|13993.5|13992.4|13980.4|0
1751328300000|2025-07-01 00:05:00|14003.5|13991.5|14006.2|13994.2|14007.3|13995.3|14000.8|13988.8|0
1751328600000|2025-07-01 00:10:00|14006.4|13994.4|14005.6|13993.6|14006.8|13994.8|14004.3|13992.3|0
1751328900000|2025-07-01 00:15:00|14005.8|13993.8|14004.6|13992.6|14006.8|13994.8|13998.5|13986.5|0
1751329200000|2025-07-01 00:20:00|14002.6|13990.6|14002.5|13990.5|14004.6|13992.6|14000.5|13988.5|0
1751329500000|2025-07-01 00:25:00|14001.5|13989.5|14002.6|13990.6|14004.6|13992.6|14000.5|13988.5|0
1751329800000|2025-07-01 00:30:00|14001.5|13989.5|14002.5|13990.5|14002.6|13990.6|14000.5|13988.5|0
1751330100000|2025-07-01 00:35:00|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|13998.5|13986.5|0
1751330400000|2025-07-01 00:40:00|14001.6|13989.6|14002.6|13990.6|14003.6|13991.6|14000.6|13988.6|0
1751330700000|2025-07-01 00:45:00|14003.7|13991.7|14002.7|13990.7|14004.7|13992.7|14002.6|13990.6|0
1751331000000|2025-07-01 00:50:00|14002.6|13990.6|14002.6|13990.6|14002.7|13990.7|14000.6|13988.6|0
1751331300000|2025-07-01 00:55:00|14000.6|13988.6|14004.7|13992.7|14004.7|13992.7|14000.5|13988.5|0
1751331600000|2025-07-01 01:00:00|14005.7|13993.7|14006.7|13994.7|14008.8|13996.8|14005.7|13993.7|0
1751331900000|2025-07-01 01:05:00|14007.7|13995.7|14008.8|13996.8|14008.8|13996.8|14006.7|13994.7|0
1751332200000|2025-07-01 01:10:00|14008.7|13996.7|14008.8|13996.8|14008.8|13996.8|14007.7|13995.7|0
1751332500000|2025-07-01 01:15:00|14008.7|13996.7|14008.7|13996.7|14008.8|13996.8|14006.7|13994.7|0
1751332800000|2025-07-01 01:20:00|14006.7|13994.7|14007.6|13995.6|14008.8|13996.8|14006.6|13994.6|0
1751333100000|2025-07-01 01:25:00|14008.6|13996.6|14009.6|13997.6|14010.6|13998.6|14006.6|13994.6|0
1751333400000|2025-07-01 01:30:00|14010.6|13998.6|14010.7|13998.7|14010.7|13998.7|14010.6|13998.6|0
1751334300000|2025-07-01 01:45:00|14010.8|13998.8|14012.8|14000.8|14012.8|14000.8|14010.8|13998.8|0
1751334600000|2025-07-01 01:50:00|14012.9|14000.9|14012.8|14000.8|14012.9|14000.9|14012.8|14000.8|0
1751334900000|2025-07-01 01:55:00|14012.9|14000.9|14014.9|14002.9|14016.9|14004.9|14012.8|14000.8|0
1751335200000|2025-07-01 02:00:00|14012.8|14000.8|14012.8|14000.8|14013.8|14001.8|14011.8|13999.8|0
1751335500000|2025-07-01 02:05:00|14013.8|14001.8|14014.8|14002.8|14016.9|14004.9|14012.8|14000.8|0
1751335800000|2025-07-01 02:10:00|14015.8|14003.8|14014.8|14002.8|14015.8|14003.8|14012.8|14000.8|0
1751336100000|2025-07-01 02:15:00|14014.9|14002.9|14013.8|14001.8|14014.9|14002.9|14013.8|14001.8|0
1751336400000|2025-07-01 02:20:00|14014.8|14002.8|14014.8|14002.8|14014.8|14002.8|14013.7|14001.7|0
1751336700000|2025-07-01 02:25:00|14016.8|14004.8|14013.8|14001.8|14016.8|14004.8|14013.8|14001.8|0
1751337000000|2025-07-01 02:30:00|14012.7|14000.7|14010.6|13998.6|14012.7|14000.7|14010.6|13998.6|0
1751337300000|2025-07-01 02:35:00|14008.6|13996.6|14010.6|13998.6|14010.6|13998.6|14008.6|13996.6|0
1751337600000|2025-07-01 02:40:00|14009.6|13997.6|14008.5|13996.5|14009.6|13997.6|14008.5|13996.5|0
1751337900000|2025-07-01 02:45:00|14009.6|13997.6|14008.5|13996.5|14009.6|13997.6|14008.5|13996.5|0
1751338200000|2025-07-01 02:50:00|14008.4|13996.4|14006.4|13994.4|14008.4|13996.4|14004.3|13992.3|0
1751338500000|2025-07-01 02:55:00|14005.3|13993.3|14002.2|13990.2|14005.3|13993.3|14002.2|13990.2|0
1751338800000|2025-07-01 03:00:00|14002.3|13990.3|14004.3|13992.3|14004.4|13992.4|14002.2|13990.2|0
1751339100000|2025-07-01 03:05:00|14004.4|13992.4|14004.3|13992.3|14004.4|13992.4|14004.3|13992.3|0
1751339400000|2025-07-01 03:10:00|14002.3|13990.3|14004.2|13992.2|14004.3|13992.3|13998.2|13986.2|0
1751339700000|2025-07-01 03:15:00|14004.3|13992.3|14006.3|13994.3|14006.3|13994.3|14002.2|13990.2|0
1751340000000|2025-07-01 03:20:00|14005.3|13993.3|14008.3|13996.3|14008.3|13996.3|14004.2|13992.2|0
1751340300000|2025-07-01 03:25:00|14006.3|13994.3|14008.3|13996.3|14008.3|13996.3|14004.2|13992.2|0
1751340600000|2025-07-01 03:30:00|14006.3|13994.3|14006.3|13994.3|14008.3|13996.3|14006.3|13994.3|0
1751340900000|2025-07-01 03:35:00|14006.2|13994.2|14006.3|13994.3|14006.3|13994.3|14006.2|13994.2|0
1751341200000|2025-07-01 03:40:00|14006.2|13994.2|14006.3|13994.3|14006.3|13994.3|14006.2|13994.2|0
1751341500000|2025-07-01 03:45:00|14006.2|13994.2|14006.2|13994.2|14006.2|13994.2|14004.2|13992.2|0
1751341800000|2025-07-01 03:50:00|14008.3|13996.3|14006.2|13994.2|14008.3|13996.3|14006.2|13994.2|0
1751342100000|2025-07-01 03:55:00|14008.2|13996.2|14006.2|13994.2|14008.2|13996.2|14006.2|13994.2|0
1751342400000|2025-07-01 04:00:00|14008.2|13996.2|14004.2|13992.2|14008.3|13996.3|14004.2|13992.2|0
1751342700000|2025-07-01 04:05:00|14004.3|13992.3|14006.3|13994.3|14007.3|13995.3|14004.3|13992.3|0
1751343000000|2025-07-01 04:10:00|14006.2|13994.2|14006.2|13994.2|14006.3|13994.3|14006.2|13994.2|0
1751343300000|2025-07-01 04:15:00|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14004.1|13992.1|0
1751343600000|2025-07-01 04:20:00|14004.2|13992.2|14004.1|13992.1|14006.2|13994.2|14004.1|13992.1|0
1751343900000|2025-07-01 04:25:00|14004.2|13992.2|14004.2|13992.2|14004.2|13992.2|14004.1|13992.1|0
1751344200000|2025-07-01 04:30:00|14006.2|13994.2|14008.2|13996.2|14008.2|13996.2|14006.2|13994.2|0
1751344500000|2025-07-01 04:35:00|14006.2|13994.2|14004.1|13992.1|14006.2|13994.2|14004.1|13992.1|0
1751344800000|2025-07-01 04:40:00|14006.1|13994.1|14006.1|13994.1|14006.1|13994.1|14004.1|13992.1|0
1751345100000|2025-07-01 04:45:00|14006|13994|14006.1|13994.1|14006.1|13994.1|14004|13992|0
1751345400000|2025-07-01 04:50:00|14008.1|13996.1|14006.1|13994.1|14008.1|13996.1|14006.1|13994.1|0
1751345700000|2025-07-01 04:55:00|14006|13994|14008.1|13996.1|14008.1|13996.1|14006|13994|0
1751346000000|2025-07-01 05:00:00|14006|13994|14009.1|13997.1|14010.1|13998.1|14006|13994|0
1751346300000|2025-07-01 05:05:00|14010.1|13998.1|14008|13996|14010.1|13998.1|14008|13996|0
1751346600000|2025-07-01 05:10:00|14009|13997|14009|13997|14009|13997|14009|13997|0
1751346900000|2025-07-01 05:15:00|14008|13996|14012.1|14000.1|14012.1|14000.1|14008|13996|0
1751347200000|2025-07-01 05:20:00|14013.1|14001.1|14010|13998|14013.1|14001.1|14010|13998|0
1751347500000|2025-07-01 05:25:00|14008|13996|14010.1|13998.1|14010.1|13998.1|14008|13996|0
1751347800000|2025-07-01 05:30:00|14012.1|14000.1|14012.1|14000.1|14012.1|14000.1|14010|13998|0
1751348100000|2025-07-01 05:35:00|14010|13998|14010|13998|14010.1|13998.1|14006.9|13994.9|0
1751348400000|2025-07-01 05:40:00|14010.1|13998.1|14010|13998|14010.1|13998.1|14010|13998|0
1751348700000|2025-07-01 05:45:00|14008|13996|14010.1|13998.1|14010.1|13998.1|14007.9|13995.9|0
1751349000000|2025-07-01 05:50:00|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|0
1751349300000|2025-07-01 05:55:00|14008.1|13996.1|14004|13992|14008.1|13996.1|14004|13992|0
1751349600000|2025-07-01 06:00:00|14006|13994|13996|13991|14010.5|14005.5|13986|13981|50
1751349900000|2025-07-01 06:05:00|13996.5|13991.5|13992.5|13987.5|13998|13993|13992.5|13987.5|5
1751350200000|2025-07-01 06:10:00|13992|13987|13989|13984|13993.5|13988.5|13989|13984|14
1751350500000|2025-07-01 06:15:00|13988.5|13983.5|13988.5|13983.5|13989.5|13984.5|13988.5|13983.5|0
1751350800000|2025-07-01 06:20:00|13988|13983|13988|13983|13990.5|13985.5|13985.5|13980.5|17
1751351100000|2025-07-01 06:25:00|13988.5|13983.5|13985.5|13980.5|13988.5|13983.5|13984.5|13979.5|6
1751351400000|2025-07-01 06:30:00|13986|13981|13985.5|13980.5|13987|13982|13980|13975|14
1751351700000|2025-07-01 06:35:00|13985|13980|13983.5|13978.5|13988.5|13983.5|13981.5|13976.5|2
1751352000000|2025-07-01 06:40:00|13984|13979|13979.5|13974.5|13984|13979|13979|13974|3
1751352300000|2025-07-01 06:45:00|13977.5|13972.5|13978|13973|13989.5|13984.5|13975.5|13970.5|25
1751352600000|2025-07-01 06:50:00|13977.5|13972.5|13977.5|13972.5|13983|13978|13974.5|13969.5|6
1751352900000|2025-07-01 06:55:00|13975.5|13970.5|14000.5|13995.5|14001|13996|13974|13969|62
1751353200000|2025-07-01 07:00:00|14002|13997|14032|14027|14035.5|14030.5|13998|13993|516
1751353500000|2025-07-01 07:05:00|14029.5|14024.5|14033|14028|14049.5|14044.5|14024|14019|171
1751353800000|2025-07-01 07:10:00|14032|14027|14017.5|14012.5|14044|14039|14017.5|14012.5|143
1751354100000|2025-07-01 07:15:00|14020|14015|14029|14024|14031.5|14026.5|14014|14009|117
1751354400000|2025-07-01 07:20:00|14028.3|14023.3|14017.3|14012.3|14033.8|14028.8|14016.8|14011.8|162
1751354700000|2025-07-01 07:25:00|14016.8|14011.8|14013.3|14008.3|14019.3|14014.3|14009.3|14004.3|114
1751355000000|2025-07-01 07:30:00|14014.3|14009.3|14009.8|14004.8|14030.3|14025.3|14009.8|14004.8|99
1751355300000|2025-07-01 07:35:00|14009.3|14004.3|14009.3|14004.3|14015.3|14010.3|14001.3|13996.3|60
1751355600000|2025-07-01 07:40:00|14008.5|14003.5|14006.5|14001.5|14012.5|14007.5|14001.5|13996.5|51
1751355900000|2025-07-01 07:45:00|14006|14001|14003|13998|14007|14002|13997.5|13992.5|67
1751356200000|2025-07-01 07:50:00|14002.4|13997.4|14003.9|13998.9|14008.9|14003.9|13994.9|13989.9|55
1751356500000|2025-07-01 07:55:00|14004.4|13999.4|14008.4|14003.4|14008.9|14003.9|13997.4|13992.4|50
1751356800000|2025-07-01 08:00:00|14009.5|14004.5|13985.5|13980.5|14010|14005|13982.5|13977.5|95
1751357100000|2025-07-01 08:05:00|13986|13981|13980|13975|13990.5|13985.5|13978.5|13973.5|68
1751357400000|2025-07-01 08:10:00|13979.4|13974.4|13954.9|13949.9|13979.4|13974.4|13949.4|13944.4|76
1751357700000|2025-07-01 08:15:00|13954.4|13949.4|13958.4|13953.4|13962.4|13957.4|13950.4|13945.4|91
1751358000000|2025-07-01 08:20:00|13959.6|13954.6|13973.6|13968.6|13974.1|13969.1|13949.1|13944.1|67
1751358300000|2025-07-01 08:25:00|13974.1|13969.1|13983.6|13978.6|13983.6|13978.6|13974.1|13969.1|58
1751358600000|2025-07-01 08:30:00|13984.1|13979.1|13984.4|13979.4|13988.4|13983.4|13975.9|13970.9|101
1751358900000|2025-07-01 08:35:00|13983.4|13978.4|13995.4|13990.4|13997.9|13992.9|13983.4|13978.4|83
1751359200000|2025-07-01 08:40:00|13994.7|13989.7|13997.7|13992.7|13998.7|13993.7|13991.7|13986.7|69
1751359500000|2025-07-01 08:45:00|13998.2|13993.2|14005.7|14000.7|14008.7|14003.7|13997.7|13992.7|70
1751359800000|2025-07-01 08:50:00|14006|14001|14009|14004|14013|14008|14000.5|13995.5|80
1751360100000|2025-07-01 08:55:00|14009.5|14004.5|14011.5|14006.5|14012|14007|14001|13996|53
1751360400000|2025-07-01 09:00:00|14012.1|14007.1|14006.6|14001.6|14020.6|14015.6|14000.1|13995.1|84
1751360700000|2025-07-01 09:05:00|14007.1|14002.1|14003.6|13998.6|14008.1|14003.1|13996.6|13991.6|37
1751361000000|2025-07-01 09:10:00|14004.1|13999.1|14005.1|14000.1|14012.1|14007.1|14000.1|13995.1|47
1751361300000|2025-07-01 09:15:00|14005.6|14000.6|14014.1|14009.1|14017.6|14012.6|14001.1|13996.1|24
1751361600000|2025-07-01 09:20:00|14014.6|14009.6|14009.1|14004.1|14016.1|14011.1|14001.1|13996.1|30
1751361900000|2025-07-01 09:25:00|14008.6|14003.6|14004.1|13999.1|14009.6|14004.6|14002.1|13997.1|26
1751362200000|2025-07-01 09:30:00|14004.6|13999.6|14000.6|13995.6|14009.1|14004.1|13997.6|13992.6|70
1751362500000|2025-07-01 09:35:00|14001.6|13996.6|14006.6|14001.6|14012.6|14007.6|13999.6|13994.6|32
1751362800000|2025-07-01 09:40:00|14007.1|14002.1|13997.6|13992.6|14009.1|14004.1|13996.6|13991.6|27
1751363100000|2025-07-01 09:45:00|13997.1|13992.1|13986.6|13981.6|13997.6|13992.6|13983.1|13978.1|65
1751363400000|2025-07-01 09:50:00|13987.7|13982.7|13989.7|13984.7|13990.7|13985.7|13976.7|13971.7|30
1751363700000|2025-07-01 09:55:00|13990.2|13985.2|14005.7|14000.7|14006.7|14001.7|13990.2|13985.2|25
1751364000000|2025-07-01 10:00:00|14003.8|13998.8|14007.8|14002.8|14007.8|14002.8|14000.8|13995.8|36
1751364300000|2025-07-01 10:05:00|14008.3|14003.3|14010.8|14005.8|14014.8|14009.8|14006.8|14001.8|26
1751364600000|2025-07-01 10:10:00|14011|14006|14024|14019|14025|14020|14011|14006|28
1751364900000|2025-07-01 10:15:00|14024.5|14019.5|14018|14013|14027|14022|14018|14013|53
1751365200000|2025-07-01 10:20:00|14018.7|14013.7|14017.7|14012.7|14025.7|14020.7|14015.7|14010.7|16
1751365500000|2025-07-01 10:25:00|14017.2|14012.2|14011.7|14006.7|14017.2|14012.2|14011.7|14006.7|17
1751365800000|2025-07-01 10:30:00|14012.5|14007.5|14022|14017|14024.5|14019.5|14010.5|14005.5|20
1751366100000|2025-07-01 10:35:00|14021.5|14016.5|14023.5|14018.5|14029.5|14024.5|14019.5|14014.5|26
1751366400000|2025-07-01 10:40:00|14021.7|14016.7|14014.2|14009.2|14023.7|14018.7|14013.7|14008.7|27
1751366700000|2025-07-01 10:45:00|14013.7|14008.7|14016.7|14011.7|14020.7|14015.7|14013.7|14008.7|18
1751367000000|2025-07-01 10:50:00|14017.8|14012.8|14009.8|14004.8|14022.8|14017.8|14009.3|14004.3|25
1751367300000|2025-07-01 10:55:00|14011.8|14006.8|14010.8|14005.8|14013.8|14008.8|14006.8|14001.8|41
1751367600000|2025-07-01 11:00:00|14011.8|14006.8|14009.3|14004.3|14014.8|14009.8|14007.3|14002.3|40
1751367900000|2025-07-01 11:05:00|14008.3|14003.3|14005.8|14000.8|14011.8|14006.8|14005.8|14000.8|21
1751368200000|2025-07-01 11:10:00|14006.3|14001.3|14003.8|13998.8|14008.3|14003.3|14001.8|13996.8|11
1751368500000|2025-07-01 11:15:00|14003.3|13998.3|14006.8|14001.8|14009.3|14004.3|14002.3|13997.3|15
1751368800000|2025-07-01 11:20:00|14005.8|14000.8|14010.8|14005.8|14011.8|14006.8|14003.8|13998.8|18
1751369100000|2025-07-01 11:25:00|14010.3|14005.3|13997.8|13992.8|14010.8|14005.8|13995.8|13990.8|20
1751369400000|2025-07-01 11:30:00|13998.3|13993.3|14002.3|13997.3|14005.3|14000.3|13998.3|13993.3|25
1751369700000|2025-07-01 11:35:00|14001.8|13996.8|13988.3|13983.3|14003.3|13998.3|13988.3|13983.3|30
1751370000000|2025-07-01 11:40:00|13988.5|13983.5|13984.5|13979.5|13991|13986|13982|13977|13
1751370300000|2025-07-01 11:45:00|13984|13979|13983|13978|13984|13979|13977.5|13972.5|30
1751370600000|2025-07-01 11:50:00|13982.8|13977.8|13985.3|13980.3|13988.3|13983.3|13982.3|13977.3|19
1751370900000|2025-07-01 11:55:00|13985.8|13980.8|13984.3|13979.3|13986.8|13981.8|13980.3|13975.3|12
1751371200000|2025-07-01 12:00:00|13983.8|13978.8|13993.8|13988.8|13995.8|13990.8|13983.8|13978.8|26
1751371500000|2025-07-01 12:05:00|13994.3|13989.3|13985.8|13980.8|13998.8|13993.8|13984.8|13979.8|27
1751371800000|2025-07-01 12:10:00|13985.3|13980.3|13977.8|13972.8|13985.3|13980.3|13976.8|13971.8|15
1751372100000|2025-07-01 12:15:00|13977.3|13972.3|13986.3|13981.3|13986.3|13981.3|13977.3|13972.3|34
1751372400000|2025-07-01 12:20:00|13986|13981|13972|13967|13986|13981|13970.5|13965.5|32
1751372700000|2025-07-01 12:25:00|13971.5|13966.5|13955|13950|13971.5|13966.5|13953|13948|40
1751373000000|2025-07-01 12:30:00|13955.5|13950.5|13967|13962|13968.5|13963.5|13955|13950|79
1751373300000|2025-07-01 12:35:00|13966.5|13961.5|13964|13959|13972|13967|13961.5|13956.5|99
1751373600000|2025-07-01 12:40:00|13963.8|13958.8|13965.8|13960.8|13967.8|13962.8|13955.3|13950.3|118
1751373900000|2025-07-01 12:45:00|13966.3|13961.3|13970.3|13965.3|13972.8|13967.8|13960.8|13955.8|65
1751374200000|2025-07-01 12:50:00|13970.8|13965.8|13972.8|13967.8|13973.8|13968.8|13965.8|13960.8|43
1751374500000|2025-07-01 12:55:00|13972.3|13967.3|13973.8|13968.8|13976.3|13971.3|13968.8|13963.8|29
1751374800000|2025-07-01 13:00:00|13972.9|13967.9|13979.9|13974.9|13981.4|13976.4|13971.9|13966.9|59
1751375100000|2025-07-01 13:05:00|13979.4|13974.4|13977.4|13972.4|13981.9|13976.9|13973.4|13968.4|44
1751375400000|2025-07-01 13:10:00|13977|13972|13975.5|13970.5|13978|13973|13967|13962|81
1751375700000|2025-07-01 13:15:00|13976|13971|13986.5|13981.5|13988.5|13983.5|13975|13970|38
1751376000000|2025-07-01 13:20:00|13986.2|13981.2|13979.2|13974.2|13986.2|13981.2|13976.7|13971.7|48
1751376300000|2025-07-01 13:25:00|13979.7|13974.7|13982.2|13977.2|13985.2|13980.2|13974.7|13969.7|65
1751376600000|2025-07-01 13:30:00|13982.8|13977.8|13987.8|13982.8|13993.8|13988.8|13976.8|13971.8|58
1751376900000|2025-07-01 13:35:00|13987.3|13982.3|13982.3|13977.3|13989.3|13984.3|13981.8|13976.8|31
1751377200000|2025-07-01 13:40:00|13983.5|13978.5|13991|13986|13992.5|13987.5|13983|13978|50
1751377500000|2025-07-01 13:45:00|13990.5|13985.5|14008|14003|14009.5|14004.5|13989|13984|92
1751377800000|2025-07-01 13:50:00|14006.7|14001.7|14002.7|13997.7|14017.2|14012.2|14002.2|13997.2|152
1751378100000|2025-07-01 13:55:00|14002.2|13997.2|14006.7|14001.7|14006.7|14001.7|13992.7|13987.7|135
1751378400000|2025-07-01 14:00:00|14008.2|14003.2|13991.7|13986.7|14010.2|14005.2|13985.2|13980.2|111
1751378700000|2025-07-01 14:05:00|13992.2|13987.2|13989.7|13984.7|13998.7|13993.7|13986.2|13981.2|50
1751379000000|2025-07-01 14:10:00|13989.2|13984.2|13996.7|13991.7|14002.7|13997.7|13988.7|13983.7|51
1751379300000|2025-07-01 14:15:00|13996.2|13991.2|13992.7|13987.7|13999.2|13994.2|13989.7|13984.7|49
1751379600000|2025-07-01 14:20:00|13994.3|13989.3|13985.3|13980.3|13994.3|13989.3|13982.3|13977.3|47
1751379900000|2025-07-01 14:25:00|13985.8|13980.8|13993.3|13988.3|13997.3|13992.3|13984.3|13979.3|50
1751380200000|2025-07-01 14:30:00|13993.5|13988.5|13991|13986|13995.5|13990.5|13985.5|13980.5|49
1751380500000|2025-07-01 14:35:00|13991.5|13986.5|13987.5|13982.5|13997.5|13992.5|13986.5|13981.5|46
1751380800000|2025-07-01 14:40:00|13987.6|13982.6|13989.6|13984.6|13995.6|13990.6|13984.6|13979.6|42
1751381100000|2025-07-01 14:45:00|13989.1|13984.1|13986.6|13981.6|13991.6|13986.6|13974.1|13969.1|81
1751381400000|2025-07-01 14:50:00|13986.5|13981.5|13983.5|13978.5|13987.5|13982.5|13978.5|13973.5|52
1751381700000|2025-07-01 14:55:00|13984|13979|13989.5|13984.5|13991.5|13986.5|13983.5|13978.5|49
1751382000000|2025-07-01 15:00:00|13990.2|13985.2|13993.2|13988.2|13993.7|13988.7|13986.2|13981.2|45
1751382300000|2025-07-01 15:05:00|13993.7|13988.7|13995.7|13990.7|13997.2|13992.2|13988.7|13983.7|65
1751382600000|2025-07-01 15:10:00|13995.3|13990.3|13994.3|13989.3|13995.8|13990.8|13985.3|13980.3|67
1751382900000|2025-07-01 15:15:00|13994.8|13989.8|13984.3|13979.3|13994.8|13989.8|13984.3|13979.3|56
1751383200000|2025-07-01 15:20:00|13984.1|13979.1|13977.6|13972.6|13985.1|13980.1|13975.6|13970.6|67
1751383500000|2025-07-01 15:25:00|13978.6|13973.6|13993.6|13988.6|13993.6|13988.6|13978.6|13973.6|156
1751383800000|2025-07-01 15:30:00|13986.8|13979.8|13979.8|13973.8|13990.8|13983.8|13973.8|13966.8|213
1751384100000|2025-07-01 15:35:00|13980.8|13972.8|13967.8|13961.8|13980.8|13972.8|13966.8|13960.8|152
1751384400000|2025-07-01 15:40:00|13968.8|13962.8|13966.8|13959.8|13970.8|13964.8|13964.8|13957.8|14
1751384700000|2025-07-01 15:45:00|13965.8|13958.8|13967.8|13960.8|13970.8|13964.8|13965.8|13958.8|20
1751385000000|2025-07-01 15:50:00|13966.8|13959.8|13973.8|13966.8|13976.8|13969.8|13965.8|13958.8|11
1751385300000|2025-07-01 15:55:00|13972.8|13965.8|13979.8|13972.8|13979.8|13972.8|13972.8|13965.8|12
1751385600000|2025-07-01 16:00:00|13980.8|13973.8|13983.8|13976.8|13989.8|13982.8|13979.8|13972.8|20
1751385900000|2025-07-01 16:05:00|13984.8|13977.8|13990.8|13983.8|13990.8|13983.8|13982.8|13974.8|6
1751386200000|2025-07-01 16:10:00|13989.8|13982.8|13997.8|13990.8|14000.8|13993.8|13989.8|13981.8|17
1751386500000|2025-07-01 16:15:00|13996.8|13991.8|13991.8|13984.8|13996.8|13991.8|13988.8|13981.8|22
1751386800000|2025-07-01 16:20:00|13992.8|13985.8|13986.8|13979.8|13993.8|13987.8|13982.8|13976.8|27
1751387100000|2025-07-01 16:25:00|13987.8|13980.8|13990.8|13983.8|13991.8|13984.8|13985.8|13979.8|32
1751387400000|2025-07-01 16:30:00|13991.8|13984.8|13993.8|13986.8|13993.8|13986.8|13989.8|13982.8|20
1751387700000|2025-07-01 16:35:00|13992.8|13985.8|13989.8|13982.8|13994.8|13988.8|13989.8|13981.8|3
1751388000000|2025-07-01 16:40:00|13988.8|13981.8|13989.8|13982.8|13990.8|13983.8|13986.8|13979.8|3
1751388300000|2025-07-01 16:45:00|13988.8|13981.8|13990.8|13982.8|13990.8|13983.8|13984.8|13976.8|4
1751388600000|2025-07-01 16:50:00|13989.8|13981.8|13989.8|13982.8|13992.8|13986.8|13987.8|13980.8|8
1751388900000|2025-07-01 16:55:00|13990.8|13983.8|13980.8|13973.8|13990.8|13983.8|13980.8|13972.8|5
1751389200000|2025-07-01 17:00:00|13981.8|13974.8|13983.8|13976.8|13985.8|13978.8|13979.8|13972.8|13
1751389500000|2025-07-01 17:05:00|13982.8|13975.8|13985.8|13978.8|13987.8|13980.8|13981.8|13972.8|5
1751389800000|2025-07-01 17:10:00|13984.8|13977.8|13987.8|13980.8|13991.8|13982.8|13984.8|13975.8|1
1751390100000|2025-07-01 17:15:00|13986.8|13979.8|13994.8|13986.8|13994.8|13986.8|13986.8|13979.8|0
1751390400000|2025-07-01 17:20:00|13993.8|13985.8|13993.8|13985.8|13994.8|13987.8|13991.8|13982.8|2
1751390700000|2025-07-01 17:25:00|13996.8|13986.8|13996.8|13989.8|13997.8|13989.8|13993.8|13985.8|0
1751391000000|2025-07-01 17:30:00|13997.8|13990.8|13997.8|13989.8|13999.8|13991.8|13995.8|13988.8|0
1751391300000|2025-07-01 17:35:00|13998.8|13990.8|13999.8|13992.8|13999.8|13992.8|13995.8|13986.8|6
1751391600000|2025-07-01 17:40:00|14000.8|13993.8|14005.8|13999.8|14005.8|13999.8|13999.8|13992.8|8
1751391900000|2025-07-01 17:45:00|14006.8|14000.8|14005.8|13998.8|14008.8|14000.8|14002.8|13992.8|21
1751392200000|2025-07-01 17:50:00|14007.8|13997.8|14010.8|14003.8|14011.8|14003.8|14007.8|13997.8|5
1751392500000|2025-07-01 17:55:00|14011.8|14004.8|14012.9|14000.9|14012.9|14004.8|14008.3|14000.8|3
1751392800000|2025-07-01 18:00:00|14014.9|14002.9|14014.7|14002.7|14015|14003|14012.7|14000.7|0
1751393100000|2025-07-01 18:05:00|14014.8|14002.8|14018.9|14006.9|14021|14009|14014.7|14002.7|1
1751393400000|2025-07-01 18:10:00|14018.8|14006.8|14016.8|14004.8|14018.9|14006.9|14016.8|14004.8|0
1751393700000|2025-07-01 18:15:00|14017.9|14005.9|14016.7|14004.7|14018.9|14006.9|14012.5|14000.5|4
1751394000000|2025-07-01 18:20:00|14015.7|14003.7|14014.6|14002.6|14016.7|14004.7|14012.5|14000.5|2
1751394300000|2025-07-01 18:25:00|14014.7|14002.7|14014.6|14002.6|14016.7|14004.7|14012.5|14000.5|0
1751394600000|2025-07-01 18:30:00|14014.5|14002.5|14018.9|14006.9|14020.9|14008.9|14014.5|14002.5|0
1751394900000|2025-07-01 18:35:00|14018.8|14006.8|14020.8|14008.8|14020.8|14008.8|14016.6|14004.6|0
1751395200000|2025-07-01 18:40:00|14019.8|14007.8|14020.9|14008.9|14023|14011|14019.8|14007.8|0
1751395500000|2025-07-01 18:45:00|14022.9|14010.9|14022.9|14010.9|14023|14011|14020.8|14008.8|0
1751395800000|2025-07-01 18:50:00|14020.9|14008.9|14022.9|14010.9|14023|14011|14020.8|14008.8|0
1751396100000|2025-07-01 18:55:00|14023|14011|14018.6|14006.6|14025|14013|14018.6|14006.6|1
1751396400000|2025-07-01 19:00:00|14018.5|14006.5|14010.2|13998.2|14018.5|14006.5|14003.7|13991.7|1
1751396700000|2025-07-01 19:05:00|14010.3|13998.3|14002|13990|14012.3|14000.3|14001.8|13989.8|1
1751397000000|2025-07-01 19:10:00|14001.9|13989.9|14004.1|13992.1|14006.2|13994.2|13999.8|13987.8|0
1751397300000|2025-07-01 19:15:00|14004.2|13992.2|14006.4|13994.4|14006.4|13994.4|14002.1|13990.1|5
1751397600000|2025-07-01 19:20:00|14006.5|13994.5|14010.7|13998.7|14010.7|13998.7|14006.5|13994.5|0
1751397900000|2025-07-01 19:25:00|14010.6|13998.6|14011.7|13999.7|14012.7|14000.7|14010.6|13998.6|0
1751398200000|2025-07-01 19:30:00|14012.7|14000.7|14008.4|13996.4|14012.8|14000.8|14006.3|13994.3|5
1751398500000|2025-07-01 19:35:00|14007.4|13995.4|14008.3|13996.3|14008.4|13996.4|14004.1|13992.1|2
1751398800000|2025-07-01 19:40:00|14010.4|13998.4|14014.6|14002.6|14014.6|14002.6|14010.3|13998.3|7
1751399100000|2025-07-01 19:45:00|14014.7|14002.7|14010.8|13998.8|14014.7|14002.7|14010.7|13998.7|3
1751399400000|2025-07-01 19:50:00|14010.9|13998.9|14008.4|13996.4|14012.9|14000.9|14006.4|13994.4|2
1751399700000|2025-07-01 19:55:00|14006.4|13994.4|14006.2|13994.2|14008.3|13996.3|14004.1|13992.1|7
1751400000000|2025-07-01 20:00:00|14008.2|13996.2|14003.2|13991.2|14010.1|13998.1|14000.9|13988.9|0
1751400300000|2025-07-01 20:05:00|14003.8|13991.8|14002.8|13990.8|14004.7|13992.7|14000.9|13988.9|0
1751400600000|2025-07-01 20:10:00|14002.4|13990.4|14000.3|13988.3|14002.4|13990.4|13998.4|13986.4|0
1751400900000|2025-07-01 20:15:00|14000.9|13988.9|14002.8|13990.8|14003.2|13991.2|13999.4|13987.4|0
1751401200000|2025-07-01 20:20:00|14002.4|13990.4|14001.7|13989.7|14004.2|13992.2|14001.7|13989.7|0
1751401500000|2025-07-01 20:25:00|14002.4|13990.4|14004.2|13992.2|14004.7|13992.7|14002.4|13990.4|0
1751401800000|2025-07-01 20:30:00|14004.3|13992.3|14005.7|13993.7|14007.2|13995.2|14003.8|13991.8|0
1751402100000|2025-07-01 20:35:00|14005.3|13993.3|14006.8|13994.8|14006.8|13994.8|14004.7|13992.7|0
1751402400000|2025-07-01 20:40:00|14006.7|13994.7|14005.7|13993.7|14007.6|13995.6|14005.3|13993.3|0
1751402700000|2025-07-01 20:45:00|14005.3|13993.3|14006.1|13994.1|14007.2|13995.2|14004.7|13992.7|0
1751403000000|2025-07-01 20:50:00|14006.8|13994.8|14006.1|13994.1|14006.8|13994.8|14004.2|13992.2|0
1751403300000|2025-07-01 20:55:00|14005.7|13993.7|14007.2|13995.2|14007.6|13995.6|14003.2|13991.2|0
1751403600000|2025-07-01 21:00:00|14007.1|13995.1|14006.4|13994.4|14007.2|13995.2|14005.9|13993.9|0
1751403900000|2025-07-01 21:05:00|14007.3|13995.3|14008.3|13996.3|14010.2|13998.2|14007.2|13995.2|0
1751404200000|2025-07-01 21:10:00|14007.9|13995.9|14005.8|13993.8|14007.9|13995.9|14005.8|13993.8|0
1751404500000|2025-07-01 21:15:00|14006.6|13994.6|14006.4|13994.4|14007|13995|14006.4|13994.4|0
1751404800000|2025-07-01 21:20:00|14006.2|13994.2|14005.8|13993.8|14006.2|13994.2|14005.8|13993.8|0
1751405100000|2025-07-01 21:25:00|14006.2|13994.2|14004.9|13992.9|14006.2|13994.2|14004.9|13992.9|0
1751405400000|2025-07-01 21:30:00|14004.5|13992.5|14004.1|13992.1|14004.9|13992.9|14004.1|13992.1|0
1751405700000|2025-07-01 21:35:00|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|14004.1|13992.1|0
1751406000000|2025-07-01 21:40:00|14005.2|13993.2|14003.5|13991.5|14005.2|13993.2|14003.1|13991.1|0
1751406300000|2025-07-01 21:45:00|14004.9|13992.9|14005.6|13993.6|14005.6|13993.6|14004.9|13992.9|0
1751406600000|2025-07-01 21:50:00|14004.9|13992.9|14005.2|13993.2|14005.6|13993.6|14004.3|13992.3|0
1751406900000|2025-07-01 21:55:00|14005.6|13993.6|14005.6|13993.6|14006|13994|14005.2|13993.2|0
1751407200000|2025-07-01 22:00:00|14005.5|13993.5|14010.4|13998.4|14012.5|14000.5|14002.4|13990.4|0
1751407500000|2025-07-01 22:05:00|14010.6|13998.6|14010.4|13998.4|14012.1|14000.1|14009.3|13997.3|0
1751407800000|2025-07-01 22:10:00|14010.6|13998.6|14009.6|13997.6|14011|13999|14006.8|13994.8|0
1751408100000|2025-07-01 22:15:00|14010.2|13998.2|14012.5|14000.5|14012.5|14000.5|14009.8|13997.8|0
1751408400000|2025-07-01 22:20:00|14012.7|14000.7|14008.7|13996.7|14013.7|14001.7|14008.7|13996.7|0
1751408700000|2025-07-01 22:25:00|14009.1|13997.1|14008.7|13996.7|14011|13999|14008.1|13996.1|0
1751409000000|2025-07-01 22:30:00|14008.3|13996.3|14012.3|14000.3|14012.5|14000.5|14008.1|13996.1|0
1751409300000|2025-07-01 22:35:00|14012.1|14000.1|14012.5|14000.5|14015|14003|14011.6|13999.6|0
1751409600000|2025-07-01 22:40:00|14013.1|14001.1|14017.7|14005.7|14018.4|14006.4|14013.1|14001.1|0
1751409900000|2025-07-01 22:45:00|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|14016.3|14004.3|0
1751410200000|2025-07-01 22:50:00|14017.7|14005.7|14017.5|14005.5|14018.1|14006.1|14016.9|14004.9|0
1751410500000|2025-07-01 22:55:00|14017.7|14005.7|14018.4|14006.4|14018.4|14006.4|14016|14004|0
1751410800000|2025-07-01 23:00:00|14018.6|14006.6|14019|14007|14019.2|14007.2|14016.5|14004.5|0
1751411100000|2025-07-01 23:05:00|14019.2|14007.2|14019|14007|14020.5|14008.5|14018.4|14006.4|0
1751411400000|2025-07-01 23:10:00|14019.4|14007.4|14016|14004|14019.4|14007.4|14015.4|14003.4|0
1751411700000|2025-07-01 23:15:00|14016.1|14004.1|14014|14002|14016.5|14004.5|14014|14002|0
1751412000000|2025-07-01 23:20:00|14014.6|14002.6|14014|14002|14015.6|14003.6|14013.5|14001.5|0
1751412300000|2025-07-01 23:25:00|14014.6|14002.6|14015|14003|14015.4|14003.4|14012.5|14000.5|0
1751412600000|2025-07-01 23:30:00|14014.6|14002.6|14014.6|14002.6|14015.4|14003.4|14014|14002|0
1751412900000|2025-07-01 23:35:00|14014.8|14002.8|14015|14003|14016.5|14004.5|14014|14002|0
1751413200000|2025-07-01 23:40:00|14015.2|14003.2|14015.4|14003.4|14016.3|14004.3|14014.8|14002.8|0
1751413500000|2025-07-01 23:45:00|14015.6|14003.6|14014.2|14002.2|14015.6|14003.6|14013.5|14001.5|0
1751413800000|2025-07-01 23:50:00|14014.6|14002.6|14013.3|14001.3|14015|14003|14012.1|14000.1|0
1751414100000|2025-07-01 23:55:00|14013.5|14001.5|14014.6|14002.6|14015.4|14003.4|14013.5|14001.5|0
1751414400000|2025-07-02 00:00:00|14015|14003|14011.4|13999.4|14015|14003|14008.5|13996.5|0
1751414700000|2025-07-02 00:05:00|14011|13999|14010.4|13998.4|14012|14000|14007.9|13995.9|0
1751415000000|2025-07-02 00:10:00|14010.6|13998.6|14013.4|14001.4|14013.9|14001.9|14006.4|13994.4|0
1751415300000|2025-07-02 00:15:00|14013.5|14001.5|14015.3|14003.3|14015.4|14003.4|14007.2|13995.2|0
1751415600000|2025-07-02 00:20:00|14013.2|14001.2|14015.3|14003.3|14017.3|14005.3|14011.2|13999.2|0
1751415900000|2025-07-02 00:25:00|14015.2|14003.2|14013.2|14001.2|14015.3|14003.3|14013.2|14001.2|0
1751416200000|2025-07-02 00:30:00|14015.3|14003.3|14019.3|14007.3|14019.4|14007.4|14014.3|14002.3|0
1751416500000|2025-07-02 00:35:00|14019.4|14007.4|14023.4|14011.4|14023.4|14011.4|14019.4|14007.4|0
1751417100000|2025-07-02 00:45:00|14021.4|14009.4|14021.4|14009.4|14023.4|14011.4|14021.3|14009.3|0
1751417400000|2025-07-02 00:50:00|14021.3|14009.3|14023.4|14011.4|14023.4|14011.4|14021.3|14009.3|0
1751418000000|2025-07-02 01:00:00|14025.5|14013.5|14025.4|14013.4|14027.5|14015.5|14025.4|14013.4|0
1751418300000|2025-07-02 01:05:00|14026.5|14014.5|14025.4|14013.4|14027.5|14015.5|14025.4|14013.4|0
1751418600000|2025-07-02 01:10:00|14023.4|14011.4|14023.3|14011.3|14023.4|14011.4|14023.3|14011.3|0
1751418900000|2025-07-02 01:15:00|14023.4|14011.4|14025.4|14013.4|14025.4|14013.4|14023.3|14011.3|0
1751419200000|2025-07-02 01:20:00|14027.4|14015.4|14027.4|14015.4|14027.5|14015.5|14025.4|14013.4|0
1751419500000|2025-07-02 01:25:00|14025.4|14013.4|14023.3|14011.3|14027.4|14015.4|14021.2|14009.2|0
1751419800000|2025-07-02 01:30:00|14021.2|14009.2|14021.2|14009.2|14021.2|14009.2|14021.2|14009.2|0
1751420100000|2025-07-02 01:35:00|14022.2|14010.2|14019.2|14007.2|14023.3|14011.3|14019.2|14007.2|0
1751420400000|2025-07-02 01:40:00|14021.3|14009.3|14023.4|14011.4|14023.4|14011.4|14021.3|14009.3|0
1751420700000|2025-07-02 01:45:00|14023.3|14011.3|14017.2|14005.2|14023.4|14011.4|14017.1|14005.1|0
1751421000000|2025-07-02 01:50:00|14017.1|14005.1|14017.1|14005.1|14017.2|14005.2|14017.1|14005.1|0
1751421300000|2025-07-02 01:55:00|14015|14003|14012.9|14000.9|14015|14003|14012.9|14000.9|0
1751421600000|2025-07-02 02:00:00|14014.9|14002.9|14014.9|14002.9|14015|14003|14014.9|14002.9|0
1751421900000|2025-07-02 02:05:00|14017|14005|14016.9|14004.9|14017|14005|14014.9|14002.9|0
1751422200000|2025-07-02 02:10:00|14014.9|14002.9|14016.9|14004.9|14016.9|14004.9|14012.8|14000.8|0
1751422500000|2025-07-02 02:15:00|14017|14005|14021.2|14009.2|14021.2|14009.2|14017|14005|0
1751422800000|2025-07-02 02:20:00|14021.1|14009.1|14021.2|14009.2|14021.2|14009.2|14021.1|14009.1|0
1751423100000|2025-07-02 02:25:00|14021.3|14009.3|14023.4|14011.4|14023.4|14011.4|14021.3|14009.3|0
1751423400000|2025-07-02 02:30:00|14023.3|14011.3|14026.5|14014.5|14027.5|14015.5|14023.3|14011.3|0
1751423700000|2025-07-02 02:35:00|14025.5|14013.5|14027.6|14015.6|14027.6|14015.6|14025.5|14013.5|0
1751424000000|2025-07-02 02:40:00|14027.5|14015.5|14027.6|14015.6|14029.7|14017.7|14025.5|14013.5|0
1751424300000|2025-07-02 02:45:00|14027.7|14015.7|14028.7|14016.7|14029.7|14017.7|14027.6|14015.6|0
1751424600000|2025-07-02 02:50:00|14027.7|14015.7|14031.8|14019.8|14031.8|14019.8|14027.6|14015.6|0
1751424900000|2025-07-02 02:55:00|14033.8|14021.8|14033.9|14021.9|14033.9|14021.9|14031.8|14019.8|0
1751425200000|2025-07-02 03:00:00|14034.9|14022.9|14033.9|14021.9|14036|14024|14031.9|14019.9|0
1751425500000|2025-07-02 03:05:00|14036|14024|14036|14024|14038|14026|14036|14024|0
1751426100000|2025-07-02 03:15:00|14037|14025|14036|14024|14038.1|14026.1|14036|14024|0
1751426400000|2025-07-02 03:20:00|14038|14026|14035.9|14023.9|14038.1|14026.1|14035.9|14023.9|0
1751426700000|2025-07-02 03:25:00|14036|14024|14035.9|14023.9|14036|14024|14035.9|14023.9|0
1751427000000|2025-07-02 03:30:00|14038|14026|14038|14026|14040|14028|14037.9|14025.9|0
1751427300000|2025-07-02 03:35:00|14040|14028|14046.2|14034.2|14046.2|14034.2|14040|14028|0
1751427600000|2025-07-02 03:40:00|14044.1|14032.1|14044.1|14032.1|14048.2|14036.2|14044.1|14032.1|0
1751427900000|2025-07-02 03:45:00|14044|14032|14046.1|14034.1|14046.1|14034.1|14042|14030|0
1751428200000|2025-07-02 03:50:00|14048.1|14036.1|14048.1|14036.1|14048.2|14036.2|14048.1|14036.1|0
1751428500000|2025-07-02 03:55:00|14048.2|14036.2|14050.2|14038.2|14050.2|14038.2|14048.1|14036.1|0
1751428800000|2025-07-02 04:00:00|14048.1|14036.1|14050.2|14038.2|14050.2|14038.2|14048.1|14036.1|0
1751429100000|2025-07-02 04:05:00|14050.3|14038.3|14050.2|14038.2|14050.3|14038.3|14050.2|14038.2|0
1751429400000|2025-07-02 04:10:00|14050.3|14038.3|14050.3|14038.3|14052.3|14040.3|14050.2|14038.2|0
1751429700000|2025-07-02 04:15:00|14050.2|14038.2|14050.3|14038.3|14050.3|14038.3|14050.2|14038.2|0
1751430000000|2025-07-02 04:20:00|14052.3|14040.3|14058.6|14046.6|14058.6|14046.6|14052.3|14040.3|0
1751430300000|2025-07-02 04:25:00|14060.6|14048.6|14068.9|14056.9|14070.9|14058.9|14060.6|14048.6|0
1751430600000|2025-07-02 04:30:00|14068.8|14056.8|14070.9|14058.9|14070.9|14058.9|14066.8|14054.8|0
1751430900000|2025-07-02 04:35:00|14068.9|14056.9|14075|14063|14079.1|14067.1|14066.9|14054.9|0
1751431200000|2025-07-02 04:40:00|14077|14065|14070.9|14058.9|14077|14065|14070.9|14058.9|0
1751431500000|2025-07-02 04:45:00|14069.8|14057.8|14073|14061|14075|14063|14069.8|14057.8|0
1751431800000|2025-07-02 04:50:00|14075|14063|14066.9|14054.9|14075.1|14063.1|14066.9|14054.9|0
1751432100000|2025-07-02 04:55:00|14064.8|14052.8|14066.8|14054.8|14066.8|14054.8|14063.8|14051.8|0
1751432400000|2025-07-02 05:00:00|14064.8|14052.8|14062.7|14050.7|14066.8|14054.8|14062.7|14050.7|0
1751432700000|2025-07-02 05:05:00|14062.6|14050.6|14058.6|14046.6|14062.7|14050.7|14058.6|14046.6|0
1751433000000|2025-07-02 05:10:00|14056.6|14044.6|14060.6|14048.6|14060.7|14048.7|14056.6|14044.6|0
1751433300000|2025-07-02 05:15:00|14060.7|14048.7|14058.5|14046.5|14064.7|14052.7|14058.5|14046.5|0
1751433600000|2025-07-02 05:20:00|14056.5|14044.5|14052.4|14040.4|14056.6|14044.6|14052.4|14040.4|0
1751433900000|2025-07-02 05:25:00|14053.4|14041.4|14051.3|14039.3|14054.5|14042.5|14050.3|14038.3|0
1751434200000|2025-07-02 05:30:00|14052.3|14040.3|14054.5|14042.5|14054.5|14042.5|14050.3|14038.3|0
1751434500000|2025-07-02 05:35:00|14056.5|14044.5|14052.4|14040.4|14056.5|14044.5|14050.3|14038.3|0
1751434800000|2025-07-02 05:40:00|14054.5|14042.5|14051.4|14039.4|14054.5|14042.5|14050.4|14038.4|0
1751435100000|2025-07-02 05:45:00|14050.4|14038.4|14050.4|14038.4|14052.4|14040.4|14048.3|14036.3|0
1751435400000|2025-07-02 05:50:00|14048.4|14036.4|14042.2|14030.2|14050.4|14038.4|14040.2|14028.2|0
1751435700000|2025-07-02 05:55:00|14040.2|14028.2|14046.4|14034.4|14047.4|14035.4|14040.2|14028.2|0
1751436000000|2025-07-02 06:00:00|14044.4|14032.4|14034|14029|14044.4|14036.5|14022.5|14017.5|43
1751436300000|2025-07-02 06:05:00|14034.5|14029.5|14040.5|14035.5|14041.5|14036.5|14032.5|14027.5|13
1751436600000|2025-07-02 06:10:00|14040|14035|14040.5|14035.5|14043|14038|14036.5|14031.5|4
1751436900000|2025-07-02 06:15:00|14041.5|14036.5|14041.5|14036.5|14045|14040|14041|14036|3
1751437200000|2025-07-02 06:20:00|14042|14037|14041.5|14036.5|14045|14040|14040|14035|3
1751437500000|2025-07-02 06:25:00|14040|14035|14037|14032|14040|14035|14036|14031|3
1751437800000|2025-07-02 06:30:00|14037.5|14032.5|14038|14033|14039|14034|14033.5|14028.5|4
1751438100000|2025-07-02 06:35:00|14038.5|14033.5|14036|14031|14038.5|14033.5|14031.5|14026.5|5
1751438400000|2025-07-02 06:40:00|14035|14030|14041.5|14036.5|14043.5|14038.5|14031|14026|18
1751438700000|2025-07-02 06:45:00|14041|14036|14034.5|14029.5|14041|14036|14029|14024|15
1751439000000|2025-07-02 06:50:00|14036|14031|14036.5|14031.5|14039|14034|14035|14030|5
1751439300000|2025-07-02 06:55:00|14036|14031|14046.5|14041.5|14048.5|14043.5|14033.5|14028.5|42
1751439600000|2025-07-02 07:00:00|14047|14042|14083.5|14078.5|14085.5|14080.5|14034|14029|513
1751439900000|2025-07-02 07:05:00|14081|14076|14071.5|14066.5|14082|14077|14060.5|14055.5|140
1751440200000|2025-07-02 07:10:00|14070.5|14065.5|14061.5|14056.5|14072|14067|14056.5|14051.5|92
1751440500000|2025-07-02 07:15:00|14062|14057|14057|14052|14070.5|14065.5|14055.5|14050.5|102
1751440800000|2025-07-02 07:20:00|14055.5|14050.5|14066.5|14061.5|14066.5|14061.5|14048.5|14043.5|100
1751441100000|2025-07-02 07:25:00|14067|14062|14062.5|14057.5|14077.5|14072.5|14061|14056|79
1751441400000|2025-07-02 07:30:00|14062|14057|14053.5|14048.5|14069|14064|14053.5|14048.5|72
1751441700000|2025-07-02 07:35:00|14053|14048|14062.5|14057.5|14069|14064|14050|14045|59
1751442000000|2025-07-02 07:40:00|14064|14059|14063.5|14058.5|14071.5|14066.5|14059|14054|28
1751442300000|2025-07-02 07:45:00|14064|14059|14074.5|14069.5|14078|14073|14063|14058|60
1751442600000|2025-07-02 07:50:00|14074|14069|14068.5|14063.5|14077|14072|14060|14055|57
1751442900000|2025-07-02 07:55:00|14069|14064|14067|14062|14071.5|14066.5|14056|14051|51
1751443200000|2025-07-02 08:00:00|14066.6|14061.6|14076.6|14071.6|14081.6|14076.6|14063.6|14058.6|113
1751443500000|2025-07-02 08:05:00|14077.1|14072.1|14073.6|14068.6|14078.6|14073.6|14068.1|14063.1|70
1751443800000|2025-07-02 08:10:00|14072.2|14067.2|14069.2|14064.2|14077.2|14072.2|14066.7|14061.7|59
1751444100000|2025-07-02 08:15:00|14069.7|14064.7|14079.2|14074.2|14079.7|14074.7|14068.2|14063.2|61
1751444400000|2025-07-02 08:20:00|14078.7|14073.7|14070.2|14065.2|14082.2|14077.2|14069.2|14064.2|69
1751444700000|2025-07-02 08:25:00|14069.7|14064.7|14064.7|14059.7|14077.2|14072.2|14061.2|14056.2|87
1751445000000|2025-07-02 08:30:00|14065.5|14060.5|14080|14075|14080|14075|14052|14047|79
1751445300000|2025-07-02 08:35:00|14079.5|14074.5|14082|14077|14083|14078|14072.5|14067.5|45
1751445600000|2025-07-02 08:40:00|14081.4|14076.4|14078.4|14073.4|14084.4|14079.4|14077.4|14072.4|48
1751445900000|2025-07-02 08:45:00|14078.9|14073.9|14088.9|14083.9|14091.9|14086.9|14076.9|14071.9|72
1751446200000|2025-07-02 08:50:00|14089|14084|14085.5|14080.5|14090|14085|14083|14078|72
1751446500000|2025-07-02 08:55:00|14086|14081|14085.5|14080.5|14087.5|14082.5|14079|14074|55
1751446800000|2025-07-02 09:00:00|14085.3|14080.3|14089.3|14084.3|14097.3|14092.3|14083.8|14078.8|85
1751447100000|2025-07-02 09:05:00|14088.3|14083.3|14082.3|14077.3|14090.8|14085.8|14081.3|14076.3|23
1751447400000|2025-07-02 09:10:00|14082.6|14077.6|14095.1|14090.1|14100.6|14095.6|14080.6|14075.6|76
1751447700000|2025-07-02 09:15:00|14094.6|14089.6|14090.6|14085.6|14097.1|14092.1|14089.6|14084.6|39
1751448000000|2025-07-02 09:20:00|14089.9|14084.9|14090.9|14085.9|14095.9|14090.9|14088.9|14083.9|38
1751448300000|2025-07-02 09:25:00|14090.4|14085.4|14090.4|14085.4|14090.9|14085.9|14082.9|14077.9|19
1751448600000|2025-07-02 09:30:00|14091.6|14086.6|14096.1|14091.1|14096.6|14091.6|14087.1|14082.1|50
1751448900000|2025-07-02 09:35:00|14096.6|14091.6|14086.6|14081.6|14098.1|14093.1|14085.6|14080.6|24
1751449200000|2025-07-02 09:40:00|14086.9|14081.9|14084.4|14079.4|14091.4|14086.4|14081.9|14076.9|11
1751449500000|2025-07-02 09:45:00|14083.9|14078.9|14083.4|14078.4|14089.4|14084.4|14081.9|14076.9|31
1751449800000|2025-07-02 09:50:00|14082.8|14077.8|14081.3|14076.3|14085.3|14080.3|14078.8|14073.8|20
1751450100000|2025-07-02 09:55:00|14081.8|14076.8|14078.8|14073.8|14087.8|14082.8|14078.3|14073.3|38
1751450400000|2025-07-02 10:00:00|14079.4|14074.4|14073.4|14068.4|14080.4|14075.4|14070.4|14065.4|34
1751450700000|2025-07-02 10:05:00|14072.9|14067.9|14064.4|14059.4|14077.4|14072.4|14062.4|14057.4|19
1751451000000|2025-07-02 10:10:00|14065|14060|14073|14068|14076|14071|14063|14058|22
1751451300000|2025-07-02 10:15:00|14073.5|14068.5|14071|14066|14073.5|14068.5|14067.5|14062.5|10
1751451600000|2025-07-02 10:20:00|14070.3|14065.3|14069.8|14064.8|14073.3|14068.3|14068.3|14063.3|11
1751451900000|2025-07-02 10:25:00|14070.3|14065.3|14079.3|14074.3|14079.8|14074.8|14070.3|14065.3|15
1751452200000|2025-07-02 10:30:00|14079|14074|14089|14084|14091|14086|14077.5|14072.5|45
1751452500000|2025-07-02 10:35:00|14088.5|14083.5|14097|14092|14098.5|14093.5|14087|14082|30
1751452800000|2025-07-02 10:40:00|14096|14091|14097.5|14092.5|14098|14093|14092.5|14087.5|27
1751453100000|2025-07-02 10:45:00|14098|14093|14097|14092|14102.5|14097.5|14094.5|14089.5|42
1751453400000|2025-07-02 10:50:00|14098|14093|14093|14088|14099|14094|14089|14084|14
1751453700000|2025-07-02 10:55:00|14092.5|14087.5|14094|14089|14097|14092|14091|14086|22
1751454000000|2025-07-02 11:00:00|14094.1|14089.1|14094.6|14089.6|14095.1|14090.1|14091.1|14086.1|15
1751454300000|2025-07-02 11:05:00|14094.1|14089.1|14097.1|14092.1|14099.6|14094.6|14091.1|14086.1|24
1751454600000|2025-07-02 11:10:00|14097.8|14092.8|14088.8|14083.8|14100.3|14095.3|14084.3|14079.3|37
1751454900000|2025-07-02 11:15:00|14089.3|14084.3|14093.8|14088.8|14097.8|14092.8|14088.8|14083.8|16
1751455200000|2025-07-02 11:20:00|14093.5|14088.5|14093.5|14088.5|14099|14094|14091.5|14086.5|26
1751455500000|2025-07-02 11:25:00|14094|14089|14105|14100|14105|14100|14092|14087|21
1751455800000|2025-07-02 11:30:00|14103.8|14098.8|14101.3|14096.3|14107.8|14102.8|14101.3|14096.3|37
1751456100000|2025-07-02 11:35:00|14101.8|14096.8|14096.3|14091.3|14106.8|14101.8|14096.3|14091.3|44
1751456400000|2025-07-02 11:40:00|14096.6|14091.6|14099.6|14094.6|14105.1|14100.1|14096.6|14091.6|20
1751456700000|2025-07-02 11:45:00|14100.6|14095.6|14094.6|14089.6|14103.6|14098.6|14093.6|14088.6|30
1751457000000|2025-07-02 11:50:00|14095.2|14090.2|14090.2|14085.2|14095.2|14090.2|14088.2|14083.2|25
1751457300000|2025-07-02 11:55:00|14089.2|14084.2|14076.2|14071.2|14089.2|14084.2|14076.2|14071.2|31
1751457600000|2025-07-02 12:00:00|14077.1|14072.1|14062.1|14057.1|14078.1|14073.1|14051.1|14046.1|72
1751457900000|2025-07-02 12:05:00|14061.6|14056.6|14054.6|14049.6|14065.1|14060.1|14048.6|14043.6|59
1751458200000|2025-07-02 12:10:00|14053.9|14048.9|14056.4|14051.4|14059.9|14054.9|14049.4|14044.4|63
1751458500000|2025-07-02 12:15:00|14055.9|14050.9|14045.4|14040.4|14056.4|14051.4|14041.4|14036.4|107
1751458800000|2025-07-02 12:20:00|14045.1|14040.1|14035.6|14030.6|14045.1|14040.1|14031.1|14026.1|86
1751459100000|2025-07-02 12:25:00|14038.1|14033.1|14031.1|14026.1|14040.1|14035.1|14026.1|14021.1|189
1751459400000|2025-07-02 12:30:00|14031.6|14026.6|13990.1|13985.1|14036.1|14031.1|13990.1|13985.1|199
1751459700000|2025-07-02 12:35:00|13989.6|13984.6|14006.6|14001.6|14014.6|14009.6|13989.6|13984.6|89
1751460000000|2025-07-02 12:40:00|14006.5|14001.5|14004|13999|14010.5|14005.5|13990.5|13985.5|122
1751460300000|2025-07-02 12:45:00|14002.5|13997.5|14015.5|14010.5|14017.5|14012.5|14001|13996|114
1751460600000|2025-07-02 12:50:00|14014|14009|14010|14005|14018|14013|14007|14002|62
1751460900000|2025-07-02 12:55:00|14009.5|14004.5|14029|14024|14030|14025|14008.5|14003.5|37
1751461200000|2025-07-02 13:00:00|14030|14025|14037|14032|14040|14035|14028|14023|36
1751461500000|2025-07-02 13:05:00|14037.5|14032.5|14042|14037|14045|14040|14035|14030|38
1751461800000|2025-07-02 13:10:00|14041.9|14036.9|14046.9|14041.9|14048.9|14043.9|14037.9|14032.9|40
1751462100000|2025-07-02 13:15:00|14047.4|14042.4|14037.9|14032.9|14050.9|14045.9|14032.9|14027.9|28
1751462400000|2025-07-02 13:20:00|14038.8|14033.8|14028.8|14023.8|14040.3|14035.3|14026.8|14021.8|25
1751462700000|2025-07-02 13:25:00|14029.3|14024.3|14026.3|14021.3|14032.8|14027.8|14024.8|14019.8|20
1751463000000|2025-07-02 13:30:00|14026.7|14021.7|14014.2|14009.2|14031.2|14026.2|14012.7|14007.7|76
1751463300000|2025-07-02 13:35:00|14015.2|14010.2|14013.2|14008.2|14019.2|14014.2|14007.7|14002.7|46
1751463600000|2025-07-02 13:40:00|14012.9|14007.9|14005.9|14000.9|14018.4|14013.4|13992.9|13987.9|63
1751463900000|2025-07-02 13:45:00|14006.4|14001.4|14007.9|14002.9|14013.9|14008.9|14001.9|13996.9|55
1751464200000|2025-07-02 13:50:00|14007.6|14002.6|14001.6|13996.6|14008.6|14003.6|14000.1|13995.1|38
1751464500000|2025-07-02 13:55:00|14002.1|13997.1|14001.6|13996.6|14006.1|14001.1|13989.6|13984.6|46
1751464800000|2025-07-02 14:00:00|14001.9|13996.9|14006.4|14001.4|14010.9|14005.9|13994.9|13989.9|61
1751465100000|2025-07-02 14:05:00|14006.9|14001.9|14028.4|14023.4|14029.9|14024.9|14004.4|13999.4|79
1751465400000|2025-07-02 14:10:00|14027.3|14022.3|14040.8|14035.8|14040.8|14035.8|14024.8|14019.8|69
1751465700000|2025-07-02 14:15:00|14040.3|14035.3|14039.8|14034.8|14044.3|14039.3|14030.8|14025.8|33
1751466000000|2025-07-02 14:20:00|14040|14035|14040|14035|14048.5|14043.5|14035|14030|50
1751466300000|2025-07-02 14:25:00|14039|14034|14049|14044|14052|14047|14039|14034|202
1751466600000|2025-07-02 14:30:00|14049.8|14044.8|14043.8|14038.8|14054.8|14049.8|14038.8|14033.8|54
1751466900000|2025-07-02 14:35:00|14044.3|14039.3|14034.8|14029.8|14045.8|14040.8|14033.8|14028.8|59
1751467200000|2025-07-02 14:40:00|14036.7|14031.7|14027.2|14022.2|14048.7|14043.7|14027.2|14022.2|89
1751467500000|2025-07-02 14:45:00|14026.2|14021.2|14032.7|14027.7|14037.7|14032.7|14021.2|14016.2|48
1751467800000|2025-07-02 14:50:00|14033.2|14028.2|14046.2|14041.2|14050.2|14045.2|14033.2|14028.2|75
1751468100000|2025-07-02 14:55:00|14045.7|14040.7|14041.2|14036.2|14050.2|14045.2|14041.2|14036.2|96
1751468400000|2025-07-02 15:00:00|14042.2|14037.2|14042.7|14037.7|14046.2|14041.2|14039.2|14034.2|58
1751468700000|2025-07-02 15:05:00|14043.2|14038.2|14039.2|14034.2|14043.7|14038.7|14034.7|14029.7|48
1751469000000|2025-07-02 15:10:00|14037.3|14032.3|14031.8|14026.8|14043.8|14038.8|14028.3|14023.3|83
1751469300000|2025-07-02 15:15:00|14031.3|14026.3|14034.3|14029.3|14038.8|14033.8|14031.3|14026.3|80
1751469600000|2025-07-02 15:20:00|14034.2|14029.2|14031.7|14026.7|14037.7|14032.7|14030.7|14025.7|64
1751469900000|2025-07-02 15:25:00|14032.2|14027.2|14038.2|14033.2|14041.2|14036.2|14032.2|14027.2|88
1751470200000|2025-07-02 15:30:00|14038.7|14032.7|14043.7|14036.7|14048.7|14042.7|14033.7|14027.7|428
1751470500000|2025-07-02 15:35:00|14042.7|14037.7|14038.7|14030.7|14046.7|14039.7|14034.7|14027.7|160
1751470800000|2025-07-02 15:40:00|14037.7|14029.7|14043.7|14036.7|14044.7|14037.7|14036.7|14027.7|27
1751471100000|2025-07-02 15:45:00|14042.7|14035.7|14039.7|14032.7|14042.7|14036.7|14038.7|14031.7|4
1751471400000|2025-07-02 15:50:00|14040.7|14033.7|14037.7|14030.7|14043.7|14036.7|14037.7|14030.7|5
1751471700000|2025-07-02 15:55:00|14036.7|14029.7|14040.7|14033.7|14040.7|14033.7|14035.7|14028.7|6
1751472000000|2025-07-02 16:00:00|14039.7|14032.7|14034.7|14027.7|14039.7|14032.7|14034.7|14026.7|12
1751472300000|2025-07-02 16:05:00|14035.7|14028.7|14040.7|14033.7|14041.7|14035.7|14035.7|14027.7|20
1751472600000|2025-07-02 16:10:00|14039.7|14032.7|14039.7|14032.7|14042.7|14035.7|14037.7|14030.7|11
1751472900000|2025-07-02 16:15:00|14040.7|14033.7|14041.7|14034.7|14042.7|14035.7|14038.7|14031.7|5
1751473200000|2025-07-02 16:20:00|14040.7|14033.7|14041.7|14034.7|14042.7|14036.7|14038.7|14031.7|13
1751473500000|2025-07-02 16:25:00|14042.7|14035.7|14042.7|14035.7|14043.7|14036.7|14039.7|14033.7|14
1751473800000|2025-07-02 16:30:00|14041.7|14034.7|14045.7|14038.7|14045.7|14038.7|14041.7|14034.7|5
1751474100000|2025-07-02 16:35:00|14044.7|14039.7|14046.7|14039.7|14047.7|14041.7|14044.7|14037.7|19
1751474400000|2025-07-02 16:40:00|14045.7|14038.7|14047.7|14040.7|14048.7|14041.7|14044.7|14037.7|4
1751474700000|2025-07-02 16:45:00|14046.7|14041.7|14051.7|14044.7|14053.7|14047.7|14046.7|14040.7|20
1751475000000|2025-07-02 16:50:00|14050.7|14043.7|14049.7|14042.7|14051.7|14044.7|14048.7|14041.7|3
1751475300000|2025-07-02 16:55:00|14048.7|14043.7|14050.7|14043.7|14050.7|14044.7|14045.7|14037.7|15
1751475600000|2025-07-02 17:00:00|14049.7|14042.7|14048.7|14041.7|14051.7|14043.7|14047.7|14038.7|5
1751475900000|2025-07-02 17:05:00|14047.7|14042.7|14046.7|14039.7|14048.7|14042.7|14044.7|14037.7|9
1751476200000|2025-07-02 17:10:00|14047.7|14040.7|14048.7|14041.7|14048.7|14042.7|14046.7|14039.7|4
1751476500000|2025-07-02 17:15:00|14047.7|14040.7|14048.7|14041.7|14048.7|14042.7|14047.7|14037.7|3
1751476800000|2025-07-02 17:20:00|14047.7|14038.7|14052.7|14046.7|14053.7|14047.7|14046.7|14038.7|17
1751477100000|2025-07-02 17:25:00|14053.7|14044.7|14052.7|14045.7|14053.7|14046.7|14050.7|14043.7|10
1751477400000|2025-07-02 17:30:00|14051.7|14044.7|14052.7|14045.7|14054.7|14047.7|14050.7|14043.7|7
1751477700000|2025-07-02 17:35:00|14051.7|14044.7|14050.7|14044.7|14052.7|14045.7|14050.7|14044.7|1
1751478000000|2025-07-02 17:40:00|14051.7|14043.7|14050.7|14043.7|14051.7|14044.7|14049.7|14042.7|7
1751478300000|2025-07-02 17:45:00|14049.7|14042.7|14049.7|14042.7|14049.7|14043.7|14049.7|14042.7|0
1751478600000|2025-07-02 17:50:00|14048.7|14041.7|14057.7|14050.7|14058.7|14051.7|14048.7|14041.7|51
1751478900000|2025-07-02 17:55:00|14058.7|14051.7|14063.2|14051.2|14063.2|14052.7|14056.7|14045.7|13
1751479200000|2025-07-02 18:00:00|14061.1|14049.1|14063.2|14051.2|14063.2|14051.2|14061|14049|6
1751479500000|2025-07-02 18:05:00|14063.1|14051.1|14063.2|14051.2|14063.3|14051.3|14061.1|14049.1|1
1751479800000|2025-07-02 18:10:00|14063.3|14051.3|14063.2|14051.2|14065.3|14053.3|14063.2|14051.2|10
1751480100000|2025-07-02 18:15:00|14063.1|14051.1|14065.3|14053.3|14065.3|14053.3|14063.1|14051.1|2
1751480400000|2025-07-02 18:20:00|14067.3|14055.3|14067.3|14055.3|14067.3|14055.3|14065.2|14053.2|1
1751480700000|2025-07-02 18:25:00|14065.2|14053.2|14065.3|14053.3|14066.4|14054.4|14065.2|14053.2|0
1751481000000|2025-07-02 18:30:00|14065.4|14053.4|14065.4|14053.4|14067.4|14055.4|14065.3|14053.3|6
1751481300000|2025-07-02 18:35:00|14066.4|14054.4|14065.4|14053.4|14066.4|14054.4|14065.4|14053.4|1
1751481600000|2025-07-02 18:40:00|14065.5|14053.5|14067.5|14055.5|14067.5|14055.5|14065.4|14053.4|0
1751481900000|2025-07-02 18:45:00|14067.4|14055.4|14065.4|14053.4|14067.5|14055.5|14065.4|14053.4|1
1751482200000|2025-07-02 18:50:00|14065.3|14053.3|14065.4|14053.4|14065.4|14053.4|14063.3|14051.3|2
1751482500000|2025-07-02 18:55:00|14065.5|14053.5|14065.4|14053.4|14065.5|14053.5|14063.4|14051.4|0
1751482800000|2025-07-02 19:00:00|14065.5|14053.5|14067.6|14055.6|14067.7|14055.7|14065.5|14053.5|1
1751483100000|2025-07-02 19:05:00|14067.5|14055.5|14067.6|14055.6|14067.6|14055.6|14065.5|14053.5|0
1751483400000|2025-07-02 19:10:00|14067.5|14055.5|14067.6|14055.6|14067.6|14055.6|14067.5|14055.5|6
1751483700000|2025-07-02 19:15:00|14065.5|14053.5|14063.4|14051.4|14067.6|14055.6|14063.4|14051.4|38
1751484000000|2025-07-02 19:20:00|14063.5|14051.5|14063.5|14051.5|14063.5|14051.5|14063.4|14051.4|2
1751484300000|2025-07-02 19:25:00|14063.4|14051.4|14059.3|14047.3|14063.5|14051.5|14059.3|14047.3|3
1751484600000|2025-07-02 19:30:00|14061.4|14049.4|14059.4|14047.4|14061.4|14049.4|14059.3|14047.3|0
1751484900000|2025-07-02 19:35:00|14059.3|14047.3|14057.3|14045.3|14059.3|14047.3|14057.2|14045.2|2
1751485200000|2025-07-02 19:40:00|14057.2|14045.2|14059.3|14047.3|14059.4|14047.4|14057.2|14045.2|0
1751485500000|2025-07-02 19:45:00|14059.4|14047.4|14063.4|14051.4|14063.4|14051.4|14059.4|14047.4|2
1751485800000|2025-07-02 19:50:00|14063.5|14051.5|14067.6|14055.6|14067.7|14055.7|14062.3|14050.3|19
1751486100000|2025-07-02 19:55:00|14067.7|14055.7|14070.8|14058.8|14075.9|14063.9|14067.6|14055.6|11
1751486400000|2025-07-02 20:00:00|14070.6|14058.6|14065.8|14053.8|14071|14059|14065.8|14053.8|0
1751486700000|2025-07-02 20:05:00|14066.6|14054.6|14068.1|14056.1|14069.6|14057.6|14066.2|14054.2|0
1751487000000|2025-07-02 20:10:00|14068.7|14056.7|14065.2|14053.2|14069.1|14057.1|14065.2|14053.2|0
1751487300000|2025-07-02 20:15:00|14064.7|14052.7|14062.9|14050.9|14065.8|14053.8|14061.8|14049.8|0
1751487600000|2025-07-02 20:20:00|14062.8|14050.8|14063.7|14051.7|14063.7|14051.7|14061.8|14049.8|0
1751487900000|2025-07-02 20:25:00|14064.3|14052.3|14064.3|14052.3|14065.2|14053.2|14063.7|14051.7|0
1751488200000|2025-07-02 20:30:00|14064.7|14052.7|14065.8|14053.8|14065.8|14053.8|14064.3|14052.3|0
1751488500000|2025-07-02 20:35:00|14065.2|14053.2|14068.1|14056.1|14069.1|14057.1|14065.2|14053.2|0
1751488800000|2025-07-02 20:40:00|14067.7|14055.7|14073.1|14061.1|14073.1|14061.1|14067.7|14055.7|0
1751489100000|2025-07-02 20:45:00|14072.5|14060.5|14075|14063|14075|14063|14072.1|14060.1|0
1751489400000|2025-07-02 20:50:00|14074.6|14062.6|14077.5|14065.5|14077.5|14065.5|14074.6|14062.6|0
1751489700000|2025-07-02 20:55:00|14076.9|14064.9|14073.7|14061.7|14078.3|14066.3|14073.5|14061.5|0
1751490000000|2025-07-02 21:00:00|14074.2|14062.2|14076|14064|14076|14064|14074.2|14062.2|0
1751490300000|2025-07-02 21:05:00|14075.2|14063.2|14074.6|14062.6|14077.1|14065.1|14073.9|14061.9|0
1751490600000|2025-07-02 21:10:00|14074.8|14062.8|14076.2|14064.2|14076.2|14064.2|14073.9|14061.9|0
1751490900000|2025-07-02 21:15:00|14075.2|14063.2|14076.2|14064.2|14076.2|14064.2|14074.8|14062.8|0
1751491200000|2025-07-02 21:20:00|14075.4|14063.4|14076.9|14064.9|14076.9|14064.9|14075.4|14063.4|0
1751491500000|2025-07-02 21:25:00|14076.5|14064.5|14076.9|14064.9|14077.3|14065.3|14076.5|14064.5|0
1751491800000|2025-07-02 21:30:00|14077.3|14065.3|14078.3|14066.3|14078.5|14066.5|14077.3|14065.3|0
1751492100000|2025-07-02 21:35:00|14078.1|14066.1|14077.7|14065.7|14078.3|14066.3|14077.7|14065.7|0
1751492400000|2025-07-02 21:40:00|14077.9|14065.9|14077.9|14065.9|14078.1|14066.1|14077.9|14065.9|0
1751492700000|2025-07-02 21:45:00|14077.7|14065.7|14078.3|14066.3|14078.3|14066.3|14077.5|14065.5|0
1751493000000|2025-07-02 21:50:00|14077.5|14065.5|14078.1|14066.1|14078.1|14066.1|14077.5|14065.5|0
1751493300000|2025-07-02 21:55:00|14077.9|14065.9|14077.1|14065.1|14077.9|14065.9|14076|14064|0
1751493600000|2025-07-02 22:00:00|14076.9|14064.9|14075.2|14063.2|14079.6|14067.6|14072.7|14060.7|0
1751493900000|2025-07-02 22:05:00|14075.4|14063.4|14072.5|14060.5|14075.8|14063.8|14071.4|14059.4|0
1751494200000|2025-07-02 22:10:00|14072.7|14060.7|14069.8|14057.8|14072.7|14060.7|14069.3|14057.3|0
1751494500000|2025-07-02 22:15:00|14069.6|14057.6|14068.7|14056.7|14071.6|14059.6|14068.3|14056.3|0
1751494800000|2025-07-02 22:20:00|14068.5|14056.5|14069.3|14057.3|14070.8|14058.8|14068.3|14056.3|0
1751495100000|2025-07-02 22:25:00|14069.4|14057.4|14069.6|14057.6|14070.4|14058.4|14069.3|14057.3|0
1751495400000|2025-07-02 22:30:00|14069.8|14057.8|14071.2|14059.2|14071.4|14059.4|14069.3|14057.3|0
1751495700000|2025-07-02 22:35:00|14071.4|14059.4|14072.3|14060.3|14072.7|14060.7|14071.2|14059.2|0
1751496000000|2025-07-02 22:40:00|14071.9|14059.9|14074.2|14062.2|14074.4|14062.4|14071.6|14059.6|0
1751496300000|2025-07-02 22:45:00|14074.4|14062.4|14074.2|14062.2|14075.6|14063.6|14073.9|14061.9|0
1751496600000|2025-07-02 22:50:00|14074.8|14062.8|14075.2|14063.2|14076|14064|14074.4|14062.4|0
1751496900000|2025-07-02 22:55:00|14074.6|14062.6|14075.6|14063.6|14076|14064|14073.7|14061.7|0
1751497200000|2025-07-02 23:00:00|14075.4|14063.4|14075.2|14063.2|14076.3|14064.3|14074.2|14062.2|0
1751497500000|2025-07-02 23:05:00|14074.2|14062.2|14075.6|14063.6|14076|14064|14074.2|14062.2|0
1751497800000|2025-07-02 23:10:00|14076|14064|14076|14064|14077.3|14065.3|14075.4|14063.4|0
1751498100000|2025-07-02 23:15:00|14075.8|14063.8|14076|14064|14076.7|14064.7|14075.6|14063.6|0
1751498400000|2025-07-02 23:20:00|14075.8|14063.8|14075.6|14063.6|14076.9|14064.9|14075.2|14063.2|0
1751498700000|2025-07-02 23:25:00|14075.8|14063.8|14076|14064|14076.9|14064.9|14075.8|14063.8|0
1751499000000|2025-07-02 23:30:00|14075.8|14063.8|14076|14064|14076.7|14064.7|14075.6|14063.6|0
1751499300000|2025-07-02 23:35:00|14075.6|14063.6|14076.7|14064.7|14076.7|14064.7|14075.2|14063.2|0
1751499600000|2025-07-02 23:40:00|14076.9|14064.9|14076.7|14064.7|14077.1|14065.1|14075.6|14063.6|0
1751499900000|2025-07-02 23:45:00|14076|14064|14076|14064|14076.7|14064.7|14076|14064|0
1751500200000|2025-07-02 23:50:00|14075.6|14063.6|14077.1|14065.1|14077.1|14065.1|14075.4|14063.4|0
1751500500000|2025-07-02 23:55:00|14077.5|14065.5|14077.1|14065.1|14077.5|14065.5|14075.8|14063.8|0
1751500800000|2025-07-03 00:00:00|14076.7|14064.7|14075.6|14063.6|14077.3|14065.3|14073.1|14061.1|0
1751501100000|2025-07-03 00:05:00|14076|14064|14075.2|14063.2|14076.7|14064.7|14074.6|14062.6|0
1751501400000|2025-07-03 00:10:00|14075.4|14063.4|14073.6|14061.6|14079.6|14067.6|14073.6|14061.6|0
1751501700000|2025-07-03 00:15:00|14073.2|14061.2|14076.3|14064.3|14080.4|14068.4|14071.1|14059.1|0
1751502000000|2025-07-03 00:20:00|14075.3|14063.3|14076.3|14064.3|14076.3|14064.3|14074.2|14062.2|0
1751502300000|2025-07-03 00:25:00|14074.3|14062.3|14072.1|14060.1|14074.3|14062.3|14072.1|14060.1|0
1751502600000|2025-07-03 00:30:00|14072.2|14060.2|14072.2|14060.2|14072.2|14060.2|14070.1|14058.1|0
1751502900000|2025-07-03 00:35:00|14070.1|14058.1|14069.1|14057.1|14071.2|14059.2|14068.1|14056.1|0
1751503200000|2025-07-03 00:40:00|14068.1|14056.1|14071.2|14059.2|14072.3|14060.3|14068.1|14056.1|0
1751503500000|2025-07-03 00:45:00|14070.2|14058.2|14072.2|14060.2|14072.3|14060.3|14070.1|14058.1|0
1751503800000|2025-07-03 00:50:00|14071.2|14059.2|14072.2|14060.2|14072.2|14060.2|14071.2|14059.2|0
1751504400000|2025-07-03 01:00:00|14070.2|14058.2|14070.1|14058.1|14072.2|14060.2|14070.1|14058.1|0
1751504700000|2025-07-03 01:05:00|14068.1|14056.1|14068.1|14056.1|14068.1|14056.1|14068.1|14056.1|0
1751505000000|2025-07-03 01:10:00|14068|14056|14066|14054|14068.1|14056.1|14066|14054|0
1751505300000|2025-07-03 01:15:00|14068|14056|14068.1|14056.1|14068.1|14056.1|14068|14056|0
1751505600000|2025-07-03 01:20:00|14067.1|14055.1|14070.2|14058.2|14070.2|14058.2|14066|14054|0
1751505900000|2025-07-03 01:25:00|14070.3|14058.3|14070.2|14058.2|14072.3|14060.3|14070.2|14058.2|0
1751506200000|2025-07-03 01:30:00|14068.2|14056.2|14068.2|14056.2|14069.2|14057.2|14068.1|14056.1|0
1751506500000|2025-07-03 01:35:00|14068.1|14056.1|14066.1|14054.1|14068.1|14056.1|14064.1|14052.1|0
1751506800000|2025-07-03 01:40:00|14067.1|14055.1|14066.1|14054.1|14068.2|14056.2|14066.1|14054.1|0
1751507100000|2025-07-03 01:45:00|14067.1|14055.1|14067.1|14055.1|14068.2|14056.2|14066.1|14054.1|0
1751507400000|2025-07-03 01:50:00|14067.2|14055.2|14066.1|14054.1|14068.2|14056.2|14066.1|14054.1|0
1751507700000|2025-07-03 01:55:00|14068.1|14056.1|14066.1|14054.1|14068.1|14056.1|14064|14052|0
1751508000000|2025-07-03 02:00:00|14066|14054|14066|14054|14066.1|14054.1|14063.9|14051.9|0
1751508300000|2025-07-03 02:05:00|14068|14056|14068|14056|14068|14056|14068|14056|0
1751508600000|2025-07-03 02:10:00|14067|14055|14067.9|14055.9|14068|14056|14065.9|14053.9|0
1751508900000|2025-07-03 02:15:00|14068|14056|14068|14056|14068|14056|14067.9|14055.9|0
1751509200000|2025-07-03 02:20:00|14069|14057|14068|14056|14070|14058|14068|14056|0
1751509500000|2025-07-03 02:25:00|14067.9|14055.9|14065.8|14053.8|14067.9|14055.9|14065.8|14053.8|0
1751509800000|2025-07-03 02:30:00|14063.7|14051.7|14065.8|14053.8|14067.9|14055.9|14062.7|14050.7|0
1751510100000|2025-07-03 02:35:00|14065.9|14053.9|14065.8|14053.8|14065.9|14053.9|14063.7|14051.7|0
1751510400000|2025-07-03 02:40:00|14065.9|14053.9|14067.9|14055.9|14067.9|14055.9|14065.8|14053.8|0
1751510700000|2025-07-03 02:45:00|14068|14056|14070|14058|14070.1|14058.1|14068|14056|0
1751511000000|2025-07-03 02:50:00|14069|14057|14072.1|14060.1|14072.1|14060.1|14069|14057|0
1751511300000|2025-07-03 02:55:00|14073.1|14061.1|14072.1|14060.1|14074.1|14062.1|14072.1|14060.1|0
1751511900000|2025-07-03 03:05:00|14074.2|14062.2|14074.2|14062.2|14074.2|14062.2|14074.2|14062.2|0
1751512200000|2025-07-03 03:10:00|14074.1|14062.1|14076.3|14064.3|14076.3|14064.3|14074.1|14062.1|0
1751512500000|2025-07-03 03:15:00|14076.2|14064.2|14080.5|14068.5|14080.5|14068.5|14076.2|14064.2|0
1751512800000|2025-07-03 03:20:00|14082.5|14070.5|14081.5|14069.5|14084.6|14072.6|14080.4|14068.4|0
1751513100000|2025-07-03 03:25:00|14081.6|14069.6|14082.6|14070.6|14082.6|14070.6|14080.5|14068.5|0
1751513400000|2025-07-03 03:30:00|14082.5|14070.5|14084.6|14072.6|14084.7|14072.7|14082.5|14070.5|0
1751513700000|2025-07-03 03:35:00|14084.7|14072.7|14084.6|14072.6|14084.7|14072.7|14082.6|14070.6|0
1751514000000|2025-07-03 03:40:00|14083.6|14071.6|14084.7|14072.7|14084.7|14072.7|14082.6|14070.6|0
1751514300000|2025-07-03 03:45:00|14083.7|14071.7|14080.6|14068.6|14084.7|14072.7|14080.6|14068.6|0
1751514600000|2025-07-03 03:50:00|14080.5|14068.5|14078.4|14066.4|14080.6|14068.6|14078.4|14066.4|0
1751515200000|2025-07-03 04:00:00|14080.4|14068.4|14080.5|14068.5|14080.5|14068.5|14080.4|14068.4|0
1751515500000|2025-07-03 04:05:00|14082.5|14070.5|14082.5|14070.5|14083.6|14071.6|14082.5|14070.5|0
1751515800000|2025-07-03 04:10:00|14083.5|14071.5|14084.6|14072.6|14084.6|14072.6|14083.5|14071.5|0
1751516700000|2025-07-03 04:25:00|14084.7|14072.7|14082.6|14070.6|14084.7|14072.7|14082.6|14070.6|0
1751517000000|2025-07-03 04:30:00|14080.6|14068.6|14078.5|14066.5|14080.6|14068.6|14078.5|14066.5|0
1751517300000|2025-07-03 04:35:00|14078.4|14066.4|14078.5|14066.5|14078.5|14066.5|14078.4|14066.4|0
1751517600000|2025-07-03 04:40:00|14080.5|14068.5|14079.5|14067.5|14080.5|14068.5|14079.5|14067.5|0
1751517900000|2025-07-03 04:45:00|14078.5|14066.5|14078.4|14066.4|14079.5|14067.5|14078.4|14066.4|0
1751518200000|2025-07-03 04:50:00|14078.5|14066.5|14078.4|14066.4|14078.5|14066.5|14078.4|14066.4|0
1751518500000|2025-07-03 04:55:00|14078.5|14066.5|14080.5|14068.5|14080.5|14068.5|14078.4|14066.4|0
1751518800000|2025-07-03 05:00:00|14079.5|14067.5|14078.5|14066.5|14080.5|14068.5|14078.4|14066.4|0
1751519100000|2025-07-03 05:05:00|14078.4|14066.4|14078.4|14066.4|14080.5|14068.5|14078.4|14066.4|0
1751519400000|2025-07-03 05:10:00|14076.4|14064.4|14076.4|14064.4|14076.4|14064.4|14076.4|14064.4|0
1751519700000|2025-07-03 05:15:00|14076.5|14064.5|14076.4|14064.4|14078.5|14066.5|14076.4|14064.4|0
1751520000000|2025-07-03 05:20:00|14074.3|14062.3|14076.4|14064.4|14076.4|14064.4|14074.3|14062.3|0
1751520300000|2025-07-03 05:25:00|14078.5|14066.5|14076.4|14064.4|14078.5|14066.5|14076.4|14064.4|0
1751520600000|2025-07-03 05:30:00|14077.4|14065.4|14078.5|14066.5|14078.5|14066.5|14077.4|14065.4|0
1751520900000|2025-07-03 05:35:00|14078.4|14066.4|14076.4|14064.4|14078.5|14066.5|14076.4|14064.4|0
1751521200000|2025-07-03 05:40:00|14076.3|14064.3|14076.3|14064.3|14076.3|14064.3|14076.3|14064.3|0
1751521500000|2025-07-03 05:45:00|14078.4|14066.4|14080.3|14068.3|14080.3|14068.3|14076.3|14064.3|0
1751521800000|2025-07-03 05:50:00|14080.4|14068.4|14078.3|14066.3|14081.4|14069.4|14078.3|14066.3|0
1751522100000|2025-07-03 05:55:00|14076.3|14064.3|14078.5|14066.5|14080.5|14068.5|14076.3|14064.3|0
1751522400000|2025-07-03 06:00:00|14080.5|14068.5|14058.5|14053.5|14080.5|14068.5|14057.5|14052.5|8
1751522700000|2025-07-03 06:05:00|14059|14054|14057.5|14052.5|14063.5|14058.5|14054|14049|17
1751523000000|2025-07-03 06:10:00|14058|14053|14060|14055|14065|14060|14058|14053|13
1751523300000|2025-07-03 06:15:00|14059.5|14054.5|14067|14062|14067.5|14062.5|14058.5|14053.5|6
1751523600000|2025-07-03 06:20:00|14067.5|14062.5|14074|14069|14074.5|14069.5|14067|14062|11
1751523900000|2025-07-03 06:25:00|14072.5|14067.5|14067.5|14062.5|14075|14070|14066|14061|15
1751524200000|2025-07-03 06:30:00|14067|14062|14066.5|14061.5|14069|14064|14062|14057|22
1751524500000|2025-07-03 06:35:00|14067|14062|14071|14066|14073.5|14068.5|14065.5|14060.5|7
1751524800000|2025-07-03 06:40:00|14071.5|14066.5|14080.5|14075.5|14082|14077|14070.5|14065.5|17
1751525100000|2025-07-03 06:45:00|14081|14076|14087.5|14082.5|14090|14085|14081|14076|22
1751525400000|2025-07-03 06:50:00|14088|14083|14088.5|14083.5|14096.5|14091.5|14082|14077|30
1751525700000|2025-07-03 06:55:00|14086|14081|14076|14071|14086|14081|14075|14070|42
1751526000000|2025-07-03 07:00:00|14068.5|14063.5|14059|14054|14085|14080|14052.5|14047.5|374
1751526300000|2025-07-03 07:05:00|14058.5|14053.5|14052.5|14047.5|14065.5|14060.5|14046|14041|208
1751526600000|2025-07-03 07:10:00|14054.5|14049.5|14048.5|14043.5|14061|14056|14042.5|14037.5|122
1751526900000|2025-07-03 07:15:00|14049|14044|14056|14051|14061|14056|14049|14044|152
1751527200000|2025-07-03 07:20:00|14057|14052|14058.5|14053.5|14060|14055|14053|14048|125
1751527500000|2025-07-03 07:25:00|14058|14053|14057.5|14052.5|14063.5|14058.5|14052|14047|90
1751527800000|2025-07-03 07:30:00|14057.3|14052.3|14062.3|14057.3|14067.8|14062.8|14051.8|14046.8|93
1751528100000|2025-07-03 07:35:00|14061.8|14056.8|14073.8|14068.8|14076.3|14071.3|14060.3|14055.3|72
1751528400000|2025-07-03 07:40:00|14073.6|14068.6|14079.6|14074.6|14082.6|14077.6|14072.1|14067.1|44
1751528700000|2025-07-03 07:45:00|14079.1|14074.1|14069.6|14064.6|14082.6|14077.6|14066.6|14061.6|62
1751529000000|2025-07-03 07:50:00|14071|14066|14077|14072|14079|14074|14067|14062|51
1751529300000|2025-07-03 07:55:00|14079|14074|14074|14069|14079|14074|14070.5|14065.5|47
1751529600000|2025-07-03 08:00:00|14073.7|14068.7|14071.2|14066.2|14081.2|14076.2|14070.2|14065.2|70
1751529900000|2025-07-03 08:05:00|14070.7|14065.7|14072.7|14067.7|14073.7|14068.7|14061.7|14056.7|39
1751530200000|2025-07-03 08:10:00|14072|14067|14074|14069|14077|14072|14070.5|14065.5|27
1751530500000|2025-07-03 08:15:00|14073|14068|14069|14064|14073|14068|14059|14054|67
1751530800000|2025-07-03 08:20:00|14070|14065|14072.5|14067.5|14073|14068|14068|14063|27
1751531100000|2025-07-03 08:25:00|14072|14067|14067|14062|14072|14067|14063.5|14058.5|24
1751531400000|2025-07-03 08:30:00|14066.5|14061.5|14054.5|14049.5|14068|14063|14053.5|14048.5|39
1751531700000|2025-07-03 08:35:00|14054|14049|14053.5|14048.5|14059.5|14054.5|14051|14046|42
1751532000000|2025-07-03 08:40:00|14053.4|14048.4|14051.4|14046.4|14055.9|14050.9|14049.4|14044.4|73
1751532300000|2025-07-03 08:45:00|14051.9|14046.9|14047.4|14042.4|14055.4|14050.4|14047.4|14042.4|28
1751532600000|2025-07-03 08:50:00|14046.5|14041.5|14045.5|14040.5|14047.5|14042.5|14043|14038|41
1751532900000|2025-07-03 08:55:00|14045|14040|14035.5|14030.5|14045.5|14040.5|14030.5|14025.5|65
1751533200000|2025-07-03 09:00:00|14036.5|14031.5|14037|14032|14040.5|14035.5|14033.5|14028.5|46
1751533500000|2025-07-03 09:05:00|14036.5|14031.5|14047.5|14042.5|14048.5|14043.5|14035|14030|35
1751533800000|2025-07-03 09:10:00|14046.3|14041.3|14056.3|14051.3|14061.3|14056.3|14046.3|14041.3|35
1751534100000|2025-07-03 09:15:00|14055.8|14050.8|14050.3|14045.3|14057.3|14052.3|14048.3|14043.3|31
1751534400000|2025-07-03 09:20:00|14050.1|14045.1|14049.6|14044.6|14052.6|14047.6|14048.1|14043.1|28
1751534700000|2025-07-03 09:25:00|14049.1|14044.1|14044.1|14039.1|14049.1|14044.1|14040.1|14035.1|28
1751535000000|2025-07-03 09:30:00|14045.1|14040.1|14026.1|14021.1|14045.1|14040.1|14024.1|14019.1|48
1751535300000|2025-07-03 09:35:00|14025.6|14020.6|14022.1|14017.1|14027.1|14022.1|14017.1|14012.1|49
1751535600000|2025-07-03 09:40:00|14022.5|14017.5|14021.5|14016.5|14027.5|14022.5|14020|14015|42
1751535900000|2025-07-03 09:45:00|14021|14016|14029.5|14024.5|14032.5|14027.5|14019.5|14014.5|47
1751536200000|2025-07-03 09:50:00|14028.2|14023.2|14029.2|14024.2|14031.2|14026.2|14026.2|14021.2|18
1751536500000|2025-07-03 09:55:00|14029.7|14024.7|14024.2|14019.2|14030.7|14025.7|14023.2|14018.2|27
1751536800000|2025-07-03 10:00:00|14025|14020|14021|14016|14029|14024|14021|14016|29
1751537100000|2025-07-03 10:05:00|14021.5|14016.5|14032|14027|14034|14029|14020|14015|45
1751537400000|2025-07-03 10:10:00|14032.3|14027.3|14041.3|14036.3|14041.3|14036.3|14032.3|14027.3|12
1751537700000|2025-07-03 10:15:00|14041.8|14036.8|14036.3|14031.3|14042.3|14037.3|14035.3|14030.3|35
1751538000000|2025-07-03 10:20:00|14035.9|14030.9|14045.9|14040.9|14047.9|14042.9|14032.9|14027.9|19
1751538300000|2025-07-03 10:25:00|14045.4|14040.4|14046.9|14041.9|14049.9|14044.9|14044.9|14039.9|21
1751538600000|2025-07-03 10:30:00|14045.7|14040.7|14049.7|14044.7|14051.2|14046.2|14045.7|14040.7|28
1751538900000|2025-07-03 10:35:00|14050.2|14045.2|14045.2|14040.2|14052.7|14047.7|14045.2|14040.2|17
1751539200000|2025-07-03 10:40:00|14045|14040|14047.5|14042.5|14049.5|14044.5|14044.5|14039.5|14
1751539500000|2025-07-03 10:45:00|14048|14043|14043.5|14038.5|14048|14043|14043.5|14038.5|10
1751539800000|2025-07-03 10:50:00|14045.4|14040.4|14052.4|14047.4|14053.4|14048.4|14043.9|14038.9|21
1751540100000|2025-07-03 10:55:00|14052.9|14047.9|14050.4|14045.4|14055.4|14050.4|14048.4|14043.4|22
1751540400000|2025-07-03 11:00:00|14050.5|14045.5|14051.5|14046.5|14056|14051|14050.5|14045.5|19
1751540700000|2025-07-03 11:05:00|14051|14046|14044.5|14039.5|14051|14046|14044.5|14039.5|10
1751541000000|2025-07-03 11:10:00|14045|14040|14048.5|14043.5|14048.5|14043.5|14044.5|14039.5|9
1751541300000|2025-07-03 11:15:00|14049|14044|14055.5|14050.5|14056.5|14051.5|14049|14044|15
1751541600000|2025-07-03 11:20:00|14053.7|14048.7|14054.7|14049.7|14055.7|14050.7|14053.7|14048.7|15
1751541900000|2025-07-03 11:25:00|14055.2|14050.2|14051.7|14046.7|14055.7|14050.7|14050.2|14045.2|13
1751542200000|2025-07-03 11:30:00|14052.5|14047.5|14051.5|14046.5|14054.5|14049.5|14049.5|14044.5|12
1751542500000|2025-07-03 11:35:00|14050.5|14045.5|14056.5|14051.5|14057|14052|14050.5|14045.5|17
1751542800000|2025-07-03 11:40:00|14057.4|14052.4|14062.9|14057.9|14062.9|14057.9|14057.4|14052.4|14
1751543100000|2025-07-03 11:45:00|14063.4|14058.4|14060.9|14055.9|14064.4|14059.4|14059.9|14054.9|44
1751543400000|2025-07-03 11:50:00|14061.5|14056.5|14071|14066|14071|14066|14061.5|14056.5|15
1751543700000|2025-07-03 11:55:00|14070.5|14065.5|14074|14069|14074|14069|14070|14065|28
1751544000000|2025-07-03 12:00:00|14072.8|14067.8|14074.3|14069.3|14078.8|14073.8|14070.8|14065.8|34
1751544300000|2025-07-03 12:05:00|14073.8|14068.8|14076.3|14071.3|14080.8|14075.8|14073.3|14068.3|42
1751544600000|2025-07-03 12:10:00|14076.2|14071.2|14074.2|14069.2|14076.2|14071.2|14067.7|14062.7|13
1751544900000|2025-07-03 12:15:00|14075.2|14070.2|14076.7|14071.7|14078.2|14073.2|14075.2|14070.2|42
1751545200000|2025-07-03 12:20:00|14077.2|14072.2|14078.2|14073.2|14080.2|14075.2|14071.2|14066.2|31
1751545500000|2025-07-03 12:25:00|14078.7|14073.7|14080.2|14075.2|14080.7|14075.7|14076.2|14071.2|20
1751545800000|2025-07-03 12:30:00|14079.8|14074.8|14098.8|14093.8|14104.3|14099.3|14079.8|14074.8|215
1751546100000|2025-07-03 12:35:00|14099.3|14094.3|14099.3|14094.3|14103.8|14098.8|14094.8|14089.8|47
1751546400000|2025-07-03 12:40:00|14099|14094|14098.5|14093.5|14102|14097|14090.5|14085.5|56
1751546700000|2025-07-03 12:45:00|14099|14094|14086|14081|14102|14097|14080.5|14075.5|48
1751547000000|2025-07-03 12:50:00|14086.5|14081.5|14106.5|14101.5|14106.5|14101.5|14086|14081|31
1751547300000|2025-07-03 12:55:00|14106|14101|14107.5|14102.5|14113|14108|14104.5|14099.5|83
1751547600000|2025-07-03 13:00:00|14106.8|14101.8|14119.8|14114.8|14122.3|14117.3|14104.8|14099.8|91
1751547900000|2025-07-03 13:05:00|14120.3|14115.3|14127.8|14122.8|14133.8|14128.8|14119.8|14114.8|67
1751548200000|2025-07-03 13:10:00|14127.3|14122.3|14127.8|14122.8|14133.3|14128.3|14122.8|14117.8|50
1751548500000|2025-07-03 13:15:00|14128.3|14123.3|14127.3|14122.3|14133.3|14128.3|14125.3|14120.3|48
1751548800000|2025-07-03 13:20:00|14128.4|14123.4|14122.4|14117.4|14129.4|14124.4|14119.9|14114.9|60
1751549100000|2025-07-03 13:25:00|14121.9|14116.9|14125.4|14120.4|14127.4|14122.4|14118.4|14113.4|26
1751549400000|2025-07-03 13:30:00|14125.6|14120.6|14116.1|14111.1|14126.6|14121.6|14102.6|14097.6|116
1751549700000|2025-07-03 13:35:00|14116.6|14111.6|14118.6|14113.6|14122.6|14117.6|14110.6|14105.6|99
1751550000000|2025-07-03 13:40:00|14118.9|14113.9|14120.4|14115.4|14125.4|14120.4|14116.4|14111.4|38
1751550300000|2025-07-03 13:45:00|14120.9|14115.9|14126.9|14121.9|14127.9|14122.9|14119.9|14114.9|54
1751550600000|2025-07-03 13:50:00|14125.9|14120.9|14133.9|14128.9|14135.9|14130.9|14119.9|14114.9|85
1751550900000|2025-07-03 13:55:00|14133.4|14128.4|14136.9|14131.9|14139.4|14134.4|14132.4|14127.4|52
1751551200000|2025-07-03 14:00:00|14136.7|14131.7|14134.2|14129.2|14141.2|14136.2|14128.7|14123.7|86
1751551500000|2025-07-03 14:05:00|14133.7|14128.7|14141.7|14136.7|14147.2|14142.2|14131.2|14126.2|66
1751551800000|2025-07-03 14:10:00|14141.2|14136.2|14141.2|14136.2|14142.2|14137.2|14139.2|14134.2|41
1751552100000|2025-07-03 14:15:00|14141.7|14136.7|14146.2|14141.2|14146.7|14141.7|14136.7|14131.7|60
1751552400000|2025-07-03 14:20:00|14147.7|14142.7|14151.7|14146.7|14154.7|14149.7|14145.7|14140.7|60
1751552700000|2025-07-03 14:25:00|14152.2|14147.2|14154.7|14149.7|14154.7|14149.7|14150.2|14145.2|74
1751553000000|2025-07-03 14:30:00|14153.8|14148.8|14157.8|14152.8|14163.3|14158.3|14152.3|14147.3|185
1751553300000|2025-07-03 14:35:00|14158.3|14153.3|14162.8|14157.8|14168.8|14163.8|14157.8|14152.8|167
1751553600000|2025-07-03 14:40:00|14161.4|14156.4|14156.9|14151.9|14164.9|14159.9|14154.4|14149.4|83
1751553900000|2025-07-03 14:45:00|14157.4|14152.4|14156.9|14151.9|14162.9|14157.9|14155.4|14150.4|78
1751554200000|2025-07-03 14:50:00|14157.5|14152.5|14167.5|14162.5|14168.5|14163.5|14154.5|14149.5|114
1751554500000|2025-07-03 14:55:00|14167|14162|14157.5|14152.5|14168.5|14163.5|14157|14152|45
1751554800000|2025-07-03 15:00:00|14158.1|14153.1|14156.6|14151.6|14165.6|14160.6|14149.6|14144.6|66
1751555100000|2025-07-03 15:05:00|14157.1|14152.1|14161.6|14156.6|14167.6|14162.6|14156.1|14151.1|83
1751555400000|2025-07-03 15:10:00|14162.2|14157.2|14161.7|14156.7|14168.2|14163.2|14159.7|14154.7|65
1751555700000|2025-07-03 15:15:00|14161.2|14156.2|14165.2|14160.2|14168.7|14163.7|14158.7|14153.7|65
1751556000000|2025-07-03 15:20:00|14164.7|14159.7|14160.7|14155.7|14165.2|14160.2|14159.7|14154.7|43
1751556300000|2025-07-03 15:25:00|14161.2|14156.2|14166.7|14161.7|14169.2|14164.2|14158.7|14153.7|200
1751556600000|2025-07-03 15:30:00|14098.3|14091.3|14113.3|14106.3|14113.3|14106.3|14095.3|14089.3|288
1751556900000|2025-07-03 15:35:00|14112.3|14105.3|14114.3|14108.3|14117.3|14110.3|14110.3|14103.3|148
1751557200000|2025-07-03 15:40:00|14113.3|14107.3|14121.3|14115.3|14123.3|14116.3|14113.3|14106.3|63
1751557500000|2025-07-03 15:45:00|14120.3|14114.3|14117.3|14110.3|14120.3|14114.3|14115.3|14109.3|50
1751557800000|2025-07-03 15:50:00|14118.3|14111.3|14124.3|14114.3|14126.3|14119.3|14117.3|14110.3|10
1751558100000|2025-07-03 15:55:00|14123.3|14115.3|14121.3|14113.3|14123.3|14115.3|14118.3|14110.3|10
1751558400000|2025-07-03 16:00:00|14122.3|14115.3|14115.3|14108.3|14123.3|14116.3|14115.3|14108.3|6
1751558700000|2025-07-03 16:05:00|14114.3|14106.3|14118.3|14111.3|14118.3|14111.3|14111.3|14104.3|13
1751559000000|2025-07-03 16:10:00|14117.3|14110.3|14116.3|14109.3|14118.3|14110.3|14115.3|14108.3|1
1751559300000|2025-07-03 16:15:00|14117.3|14110.3|14117.3|14108.3|14119.3|14112.3|14116.3|14108.3|15
1751559600000|2025-07-03 16:20:00|14113.3|14106.3|14117.3|14110.3|14117.3|14111.3|14109.3|14101.3|19
1751559900000|2025-07-03 16:25:00|14116.3|14108.3|14113.3|14106.3|14118.3|14111.3|14113.3|14105.3|11
1751560200000|2025-07-03 16:30:00|14112.3|14105.3|14118.3|14111.3|14118.3|14111.3|14111.3|14104.3|14
1751560500000|2025-07-03 16:35:00|14117.3|14110.3|14118.3|14110.3|14119.3|14111.3|14116.3|14108.3|3
1751560800000|2025-07-03 16:40:00|14117.3|14111.3|14121.3|14114.3|14122.3|14114.3|14117.3|14110.3|3
1751561100000|2025-07-03 16:45:00|14122.3|14115.3|14118.3|14111.3|14122.3|14115.3|14115.3|14108.3|13
1751561400000|2025-07-03 16:50:00|14119.3|14112.3|14107.3|14100.3|14120.3|14113.3|14104.3|14097.3|69
1751561700000|2025-07-03 16:55:00|14108.3|14101.3|14113.3|14106.3|14115.3|14108.3|14104.3|14098.3|96
1751562000000|2025-07-03 17:00:00|14112.3|14104.3|14109.3|14102.3|14113.3|14106.3|14107.3|14099.3|15
1751562300000|2025-07-03 17:05:00|14110.3|14103.3|14110.3|14103.3|14110.3|14103.3|14109.3|14102.3|1
1751562600000|2025-07-03 17:10:00|14111.3|14102.3|14114.8|14102.8|14114.8|14102.8|14111.3|14101.3|7
1751562900000|2025-07-03 17:15:00|14115.3|14103.3|14104.3|14095.3|14116.8|14104.8|14104.3|14094.3|5
1751563200000|2025-07-03 17:20:00|14103.3|14096.3|14103.3|14096.3|14103.3|14096.3|14103.3|14096.3|0
1751563500000|2025-07-03 17:25:00|14109.8|14097.8|14103.3|14096.3|14109.8|14097.8|14103.3|14096.3|1
1751564100000|2025-07-03 17:35:00|14102.3|14099.3|14102.3|14096.3|14111.3|14099.3|14102.3|14096.3|5
1751564400000|2025-07-03 17:40:00|14110.8|14098.8|14111.3|14099.3|14111.8|14099.8|14110.8|14098.8|2
1751564700000|2025-07-03 17:45:00|14110.8|14098.8|14116.3|14109.3|14116.3|14110.3|14110.8|14098.8|25
1751565000000|2025-07-03 17:50:00|14119.3|14108.3|14119.3|14112.3|14119.3|14112.3|14118.3|14108.3|3
1751565300000|2025-07-03 17:55:00|14117.3|14110.3|14118.8|14106.8|14126.3|14120.3|14116.3|14106.8|26
1751565600000|2025-07-03 18:00:00|14116.8|14104.8|14120.9|14108.9|14120.9|14108.9|14116.7|14104.7|5
1751565900000|2025-07-03 18:05:00|14121.9|14109.9|14118.8|14106.8|14121.9|14109.9|14118.8|14106.8|0
1751566200000|2025-07-03 18:10:00|14116.8|14104.8|14118.8|14106.8|14118.8|14106.8|14116.7|14104.7|0
1751566500000|2025-07-03 18:15:00|14120.8|14108.8|14120.9|14108.9|14120.9|14108.9|14118.8|14106.8|0
1751566800000|2025-07-03 18:20:00|14121.9|14109.9|14118.8|14106.8|14121.9|14109.9|14118.8|14106.8|0
1751567400000|2025-07-03 18:30:00|14120.8|14108.8|14118.8|14106.8|14120.9|14108.9|14118.8|14106.8|0
1751568000000|2025-07-03 18:40:00|14120.8|14108.8|14120.9|14108.9|14120.9|14108.9|14120.8|14108.8|0
1751568300000|2025-07-03 18:45:00|14121.9|14109.9|14121.9|14109.9|14123|14111|14120.9|14108.9|0
1751568600000|2025-07-03 18:50:00|14123|14111|14121.9|14109.9|14123|14111|14121.9|14109.9|0
1751568900000|2025-07-03 18:55:00|14120.9|14108.9|14120.9|14108.9|14123|14111|14120.9|14108.9|0
1751569200000|2025-07-03 19:00:00|14118.9|14106.9|14118.8|14106.8|14118.9|14106.9|14118.8|14106.8|0
1751569500000|2025-07-03 19:05:00|14116.8|14104.8|14116.7|14104.7|14116.8|14104.8|14116.7|14104.7|0
1751570400000|2025-07-03 19:20:00|14115.7|14103.7|14114.6|14102.6|14115.7|14103.7|14114.6|14102.6|0
1751570700000|2025-07-03 19:25:00|14115.6|14103.6|14114.6|14102.6|14116.7|14104.7|14114.6|14102.6|0
1751571000000|2025-07-03 19:30:00|14112.6|14100.6|14114.6|14102.6|14114.6|14102.6|14112.5|14100.5|0
1751571300000|2025-07-03 19:35:00|14116.6|14104.6|14116.7|14104.7|14116.7|14104.7|14116.6|14104.6|0
1751571600000|2025-07-03 19:40:00|14117.7|14105.7|14118.8|14106.8|14118.8|14106.8|14116.7|14104.7|0
1751571900000|2025-07-03 19:45:00|14116.8|14104.8|14116.7|14104.7|14117.8|14105.8|14116.7|14104.7|0
1751572200000|2025-07-03 19:50:00|14117.7|14105.7|14118.8|14106.8|14118.8|14106.8|14116.7|14104.7|0
1751572500000|2025-07-03 19:55:00|14116.8|14104.8|14116.7|14104.7|14123|14111|14116.7|14104.7|1
1751580000000|2025-07-03 22:00:00|14108.7|14096.7|14109.6|14097.6|14116.6|14104.6|14106.4|14094.4|0
1751580300000|2025-07-03 22:05:00|14109|14097|14115.3|14103.3|14117.8|14105.8|14108.8|14096.8|0
1751580600000|2025-07-03 22:10:00|14115.5|14103.5|14112.8|14100.8|14117|14105|14112.6|14100.6|0
1751580900000|2025-07-03 22:15:00|14113|14101|14117|14105|14118.1|14106.1|14112|14100|0
1751581200000|2025-07-03 22:20:00|14116.8|14104.8|14115.3|14103.3|14118.7|14106.7|14112.8|14100.8|0
1751581500000|2025-07-03 22:25:00|14115.5|14103.5|14115.3|14103.3|14116.8|14104.8|14113.4|14101.4|0
1751581800000|2025-07-03 22:30:00|14115.1|14103.1|14117.2|14105.2|14117.9|14105.9|14114.9|14102.9|0
1751582100000|2025-07-03 22:35:00|14116.8|14104.8|14115.8|14103.8|14119.8|14107.8|14115.1|14103.1|0
1751582400000|2025-07-03 22:40:00|14116|14104|14114.3|14102.3|14117.2|14105.2|14113.4|14101.4|0
1751582700000|2025-07-03 22:45:00|14115.1|14103.1|14114.3|14102.3|14116.4|14104.4|14113.4|14101.4|0
1751583000000|2025-07-03 22:50:00|14114.5|14102.5|14114.1|14102.1|14115.8|14103.8|14113.7|14101.7|0
1751583300000|2025-07-03 22:55:00|14113.9|14101.9|14112.4|14100.4|14114.9|14102.9|14112.4|14100.4|0
1751583600000|2025-07-03 23:00:00|14112.2|14100.2|14114.3|14102.3|14114.9|14102.9|14110.5|14098.5|0
1751583900000|2025-07-03 23:05:00|14114.5|14102.5|14110.9|14098.9|14114.9|14102.9|14109.9|14097.9|0
1751584200000|2025-07-03 23:10:00|14111.1|14099.1|14109.4|14097.4|14112|14100|14108.4|14096.4|0
1751584500000|2025-07-03 23:15:00|14109.7|14097.7|14109|14097|14111.3|14099.3|14109|14097|0
1751584800000|2025-07-03 23:20:00|14109.2|14097.2|14109.9|14097.9|14110.1|14098.1|14109|14097|0
1751585100000|2025-07-03 23:25:00|14109.7|14097.7|14110.5|14098.5|14111.3|14099.3|14109.7|14097.7|0
1751585400000|2025-07-03 23:30:00|14110.7|14098.7|14107.3|14095.3|14112|14100|14106.9|14094.9|0
1751585700000|2025-07-03 23:35:00|14107.5|14095.5|14106.9|14094.9|14109|14097|14106.7|14094.7|0
1751586000000|2025-07-03 23:40:00|14107.3|14095.3|14107.5|14095.5|14107.5|14095.5|14106.3|14094.3|0
1751586300000|2025-07-03 23:45:00|14107.6|14095.6|14108|14096|14108.8|14096.8|14107.5|14095.5|0
1751586600000|2025-07-03 23:50:00|14107.5|14095.5|14108.2|14096.2|14108.4|14096.4|14106.1|14094.1|0
1751586900000|2025-07-03 23:55:00|14108|14096|14108|14096|14108.4|14096.4|14106.5|14094.5|0
1751587200000|2025-07-04 00:00:00|14107.5|14095.5|14103.2|14091.2|14107.5|14095.5|14103|14091|0
1751587500000|2025-07-04 00:05:00|14103.4|14091.4|14102.6|14090.6|14103.4|14091.4|14101.5|14089.5|0
1751587800000|2025-07-04 00:10:00|14102.5|14090.5|14104.5|14092.5|14104.5|14092.5|14098.6|14086.6|0
1751588100000|2025-07-04 00:15:00|14104.4|14092.4|14104.8|14092.8|14104.9|14092.9|14094.6|14082.6|0
1751588400000|2025-07-04 00:20:00|14103.8|14091.8|14100.7|14088.7|14104.8|14092.8|14098.6|14086.6|0
1751588700000|2025-07-04 00:25:00|14101.7|14089.7|14100.7|14088.7|14102.8|14090.8|14098.6|14086.6|0
1751589000000|2025-07-04 00:30:00|14101.7|14089.7|14098.6|14086.6|14102.7|14090.7|14098.6|14086.6|0
1751589300000|2025-07-04 00:35:00|14100.6|14088.6|14096.5|14084.5|14100.6|14088.6|14096.5|14084.5|0
1751589600000|2025-07-04 00:40:00|14096.6|14084.6|14101.7|14089.7|14102.7|14090.7|14094.5|14082.5|0
1751589900000|2025-07-04 00:45:00|14100.6|14088.6|14102.7|14090.7|14102.7|14090.7|14100.6|14088.6|0
1751590200000|2025-07-04 00:50:00|14103.7|14091.7|14104.7|14092.7|14104.7|14092.7|14102.6|14090.6|0
1751590500000|2025-07-04 00:55:00|14102.7|14090.7|14102.7|14090.7|14104.8|14092.8|14102.7|14090.7|0
1751590800000|2025-07-04 01:00:00|14104.8|14092.8|14105.8|14093.8|14105.8|14093.8|14102.7|14090.7|0
1751591100000|2025-07-04 01:05:00|14104.7|14092.7|14106.8|14094.8|14108.9|14096.9|14102.7|14090.7|0
1751591400000|2025-07-04 01:10:00|14105.8|14093.8|14104.8|14092.8|14106.9|14094.9|14104.8|14092.8|0
1751591700000|2025-07-04 01:15:00|14102.8|14090.8|14107|14095|14107|14095|14102.8|14090.8|0
1751592000000|2025-07-04 01:20:00|14106|14094|14108.1|14096.1|14109.1|14097.1|14103.9|14091.9|0
1751592300000|2025-07-04 01:25:00|14109.1|14097.1|14105|14093|14109.2|14097.2|14105|14093|0
1751592600000|2025-07-04 01:30:00|14107|14095|14107.1|14095.1|14107.1|14095.1|14105|14093|0
1751592900000|2025-07-04 01:35:00|14105|14093|14105|14093|14105.1|14093.1|14105|14093|0
1751593200000|2025-07-04 01:40:00|14105.1|14093.1|14105|14093|14105.1|14093.1|14105|14093|0
1751593500000|2025-07-04 01:45:00|14104|14092|14102.9|14090.9|14104|14092|14101.9|14089.9|0
1751593800000|2025-07-04 01:50:00|14103.9|14091.9|14102.9|14090.9|14103.9|14091.9|14102.9|14090.9|0
1751594100000|2025-07-04 01:55:00|14102.8|14090.8|14100.8|14088.8|14102.8|14090.8|14100.8|14088.8|0
1751594400000|2025-07-04 02:00:00|14101.8|14089.8|14100.8|14088.8|14102.8|14090.8|14100.8|14088.8|0
1751594700000|2025-07-04 02:05:00|14100.7|14088.7|14094.6|14082.6|14100.7|14088.7|14094.5|14082.5|0
1751595000000|2025-07-04 02:10:00|14095.6|14083.6|14092.4|14080.4|14096.6|14084.6|14090.3|14078.3|0
1751595300000|2025-07-04 02:15:00|14092.5|14080.5|14086.1|14074.1|14092.5|14080.5|14086.1|14074.1|0
1751595600000|2025-07-04 02:20:00|14088.2|14076.2|14088.3|14076.3|14090.4|14078.4|14086.2|14074.2|0
1751595900000|2025-07-04 02:25:00|14090.4|14078.4|14089.3|14077.3|14090.4|14078.4|14088.3|14076.3|0
1751596200000|2025-07-04 02:30:00|14088.3|14076.3|14086.2|14074.2|14088.3|14076.3|14086.2|14074.2|0
1751596500000|2025-07-04 02:35:00|14087.2|14075.2|14088.3|14076.3|14089.3|14077.3|14086.2|14074.2|0
1751596800000|2025-07-04 02:40:00|14089.3|14077.3|14089.3|14077.3|14090.4|14078.4|14088.2|14076.2|0
1751597100000|2025-07-04 02:45:00|14088.3|14076.3|14090.3|14078.3|14090.4|14078.4|14088.3|14076.3|0
1751597400000|2025-07-04 02:50:00|14090.4|14078.4|14088.3|14076.3|14090.4|14078.4|14088.3|14076.3|0
1751597700000|2025-07-04 02:55:00|14090.3|14078.3|14088.3|14076.3|14090.4|14078.4|14088.3|14076.3|0
1751598000000|2025-07-04 03:00:00|14090.3|14078.3|14086.2|14074.2|14090.3|14078.3|14086.2|14074.2|0
1751598300000|2025-07-04 03:05:00|14085.2|14073.2|14082.1|14070.1|14086.2|14074.2|14082.1|14070.1|0
1751598600000|2025-07-04 03:10:00|14083.1|14071.1|14084.2|14072.2|14086.2|14074.2|14083.1|14071.1|0
1751598900000|2025-07-04 03:15:00|14085.2|14073.2|14088.3|14076.3|14088.3|14076.3|14085.2|14073.2|0
1751599200000|2025-07-04 03:20:00|14087.3|14075.3|14088.3|14076.3|14088.3|14076.3|14086.2|14074.2|0
1751599500000|2025-07-04 03:25:00|14088.2|14076.2|14090.3|14078.3|14090.3|14078.3|14088.2|14076.2|0
1751599800000|2025-07-04 03:30:00|14089.3|14077.3|14086.2|14074.2|14092.4|14080.4|14086.2|14074.2|0
1751600100000|2025-07-04 03:35:00|14084.1|14072.1|14084.1|14072.1|14084.1|14072.1|14084.1|14072.1|0
1751600400000|2025-07-04 03:40:00|14082|14070|14082|14070|14084.1|14072.1|14082|14070|0
1751600700000|2025-07-04 03:45:00|14082.1|14070.1|14082|14070|14082.1|14070.1|14082|14070|0
1751601000000|2025-07-04 03:50:00|14080|14068|14080|14068|14080|14068|14080|14068|0
1751601300000|2025-07-04 03:55:00|14077.9|14065.9|14077.9|14065.9|14078|14066|14077.9|14065.9|0
1751601600000|2025-07-04 04:00:00|14078|14066|14075.9|14063.9|14079|14067|14075.8|14063.8|0
1751601900000|2025-07-04 04:05:00|14077.9|14065.9|14078|14066|14078|14066|14077.9|14065.9|0
1751602200000|2025-07-04 04:10:00|14077.9|14065.9|14075.9|14063.9|14080|14068|14075.9|14063.9|0
1751602500000|2025-07-04 04:15:00|14078|14066|14078|14066|14078|14066|14075.9|14063.9|0
1751602800000|2025-07-04 04:20:00|14077.9|14065.9|14075.8|14063.8|14078|14066|14075.8|14063.8|0
1751603100000|2025-07-04 04:25:00|14073.8|14061.8|14073.7|14061.7|14073.8|14061.8|14071.6|14059.6|0
1751603400000|2025-07-04 04:30:00|14073.8|14061.8|14076.8|14064.8|14077.9|14065.9|14073.7|14061.7|0
1751603700000|2025-07-04 04:35:00|14077.8|14065.8|14079.8|14067.8|14079.8|14067.8|14075.7|14063.7|0
1751604000000|2025-07-04 04:40:00|14081.9|14069.9|14081.9|14069.9|14081.9|14069.9|14079.8|14067.8|0
1751604300000|2025-07-04 04:45:00|14080.9|14068.9|14081.9|14069.9|14084|14072|14079.8|14067.8|0
1751604600000|2025-07-04 04:50:00|14082|14070|14079.9|14067.9|14082|14070|14077.8|14065.8|0
1751604900000|2025-07-04 04:55:00|14081.9|14069.9|14081.9|14069.9|14082|14070|14080.9|14068.9|0
1751605200000|2025-07-04 05:00:00|14079.9|14067.9|14077.8|14065.8|14082|14070|14075.8|14063.8|0
1751605500000|2025-07-04 05:05:00|14075.8|14063.8|14077.8|14065.8|14079.9|14067.9|14075.7|14063.7|0
1751605800000|2025-07-04 05:10:00|14078.8|14066.8|14079.8|14067.8|14079.9|14067.9|14077.8|14065.8|0
1751606100000|2025-07-04 05:15:00|14078.8|14066.8|14075.7|14063.7|14079.9|14067.9|14075.7|14063.7|0
1751606400000|2025-07-04 05:20:00|14077.8|14065.8|14075.7|14063.7|14077.8|14065.8|14075.7|14063.7|0
1751606700000|2025-07-04 05:25:00|14075.8|14063.8|14075.8|14063.8|14079.9|14067.9|14075.8|14063.8|0
1751607000000|2025-07-04 05:30:00|14077.9|14065.9|14055.4|14043.4|14077.9|14065.9|14055.4|14043.4|0
1751607300000|2025-07-04 05:35:00|14055.5|14043.5|14061.6|14049.6|14061.7|14049.7|14053.4|14041.4|0
1751607600000|2025-07-04 05:40:00|14061.7|14049.7|14061.7|14049.7|14063.8|14051.8|14061.7|14049.7|0
1751607900000|2025-07-04 05:45:00|14061.8|14049.8|14065.8|14053.8|14067.9|14055.9|14061.8|14049.8|0
1751608200000|2025-07-04 05:50:00|14067.9|14055.9|14067.9|14055.9|14067.9|14055.9|14063.7|14051.7|0
1751608500000|2025-07-04 05:55:00|14067.8|14055.8|14067.9|14055.9|14070|14058|14067.8|14055.8|0
1751608800000|2025-07-04 06:00:00|14065.8|14053.8|14068.6|14063.6|14081.1|14076.1|14065.6|14053.8|22
1751609100000|2025-07-04 06:05:00|14068.1|14063.1|14082.1|14077.1|14086.1|14081.1|14064.6|14059.6|39
1751609400000|2025-07-04 06:10:00|14081.6|14076.6|14088.1|14083.1|14092.1|14087.1|14080.6|14075.6|33
1751609700000|2025-07-04 06:15:00|14089.6|14084.6|14084.6|14079.6|14090.6|14085.6|14080.1|14075.1|12
1751610000000|2025-07-04 06:20:00|14085.1|14080.1|14083.6|14078.6|14085.6|14080.6|14080.1|14075.1|14
1751610300000|2025-07-04 06:25:00|14083.1|14078.1|14081.6|14076.6|14084.1|14079.1|14079.6|14074.6|5
1751610600000|2025-07-04 06:30:00|14082.1|14077.1|14082.1|14077.1|14084.6|14079.6|14079.6|14074.6|16
1751610900000|2025-07-04 06:35:00|14082.6|14077.6|14075.6|14070.6|14082.6|14077.6|14075.6|14070.6|2
1751611200000|2025-07-04 06:40:00|14076.1|14071.1|14077.1|14072.1|14077.1|14072.1|14069.6|14064.6|10
1751611500000|2025-07-04 06:45:00|14076.6|14071.6|14079.1|14074.1|14088.6|14083.6|14073.6|14068.6|12
1751611800000|2025-07-04 06:50:00|14077.1|14072.1|14076.6|14071.6|14078.6|14073.6|14075.6|14070.6|9
1751612100000|2025-07-04 06:55:00|14076.1|14071.1|14082.6|14077.6|14083.1|14078.1|14069.1|14064.1|25
1751612400000|2025-07-04 07:00:00|14082.1|14077.1|14099.6|14094.6|14120.1|14115.1|14081.1|14076.1|378
1751612700000|2025-07-04 07:05:00|14099.1|14094.1|14094.1|14089.1|14102.6|14097.6|14086.6|14081.6|115
1751613000000|2025-07-04 07:10:00|14094.6|14089.6|14077.6|14072.6|14109.1|14104.1|14076.1|14071.1|199
1751613300000|2025-07-04 07:15:00|14078.1|14073.1|14054.1|14049.1|14081.1|14076.1|14050.1|14045.1|200
1751613600000|2025-07-04 07:20:00|14053.1|14048.1|14034.1|14029.1|14053.1|14048.1|14025.1|14020.1|136
1751613900000|2025-07-04 07:25:00|14035.1|14030.1|14030.1|14025.1|14047.1|14042.1|14028.6|14023.6|76
1751614200000|2025-07-04 07:30:00|14029.6|14024.6|14022.1|14017.1|14029.6|14024.6|14009.6|14004.6|156
1751614500000|2025-07-04 07:35:00|14022.6|14017.6|14026.4|14021.4|14028.1|14023.1|14020.1|14015.1|63
1751614800000|2025-07-04 07:40:00|14027.3|14022.3|14012.3|14007.3|14031.3|14026.3|14009.3|14004.3|86
1751615100000|2025-07-04 07:45:00|14012.8|14007.8|14011.3|14006.3|14016.3|14011.3|14002.3|13997.3|142
1751615400000|2025-07-04 07:50:00|14011.1|14006.1|14011.1|14006.1|14012.6|14007.6|14004.6|13999.6|104
1751615700000|2025-07-04 07:55:00|14011.6|14006.6|14003.1|13998.1|14012.1|14007.1|13998.6|13993.6|60
1751616000000|2025-07-04 08:00:00|14002.4|13997.4|14014.4|14009.4|14018.4|14013.4|13997.9|13992.9|103
1751616300000|2025-07-04 08:05:00|14014.9|14009.9|14014.4|14009.4|14025.9|14020.9|14013.9|14008.9|71
1751616600000|2025-07-04 08:10:00|14014.7|14009.7|13984.7|13979.7|14015.7|14010.7|13982.7|13977.7|119
1751616900000|2025-07-04 08:15:00|13984.2|13979.2|13964.7|13959.7|13985.7|13980.7|13956.7|13951.7|145
1751617200000|2025-07-04 08:20:00|13962.7|13957.7|13957.7|13952.7|13963.7|13958.7|13954.7|13949.7|103
1751617500000|2025-07-04 08:25:00|13958.2|13953.2|13966.7|13961.7|13970.2|13965.2|13957.2|13952.2|51
1751617800000|2025-07-04 08:30:00|13966.2|13961.2|13950.7|13945.7|13966.2|13961.2|13940.7|13935.7|69
1751618100000|2025-07-04 08:35:00|13951.2|13946.2|13951.7|13946.7|13954.7|13949.7|13941.7|13936.7|68
1751618400000|2025-07-04 08:40:00|13952.2|13947.2|13953.7|13948.7|13956.7|13951.7|13947.7|13942.7|27
1751618700000|2025-07-04 08:45:00|13954.2|13949.2|13949.7|13944.7|13954.2|13949.2|13937.2|13932.2|78
1751619000000|2025-07-04 08:50:00|13949.8|13944.8|13942.8|13937.8|13950.8|13945.8|13930.3|13925.3|46
1751619300000|2025-07-04 08:55:00|13942.3|13937.3|13941.8|13936.8|13947.3|13942.3|13938.8|13933.8|46
1751619600000|2025-07-04 09:00:00|13943|13938|13949.5|13944.5|13952|13947|13943|13938|54
1751619900000|2025-07-04 09:05:00|13950|13945|13954|13949|13956.5|13951.5|13944|13939|54
1751620200000|2025-07-04 09:10:00|13953|13948|13963|13958|13966.5|13961.5|13944.5|13939.5|35
1751620500000|2025-07-04 09:15:00|13962|13957|13958.5|13953.5|13965|13960|13953|13948|52
1751620800000|2025-07-04 09:20:00|13959.4|13954.4|13955.9|13950.9|13963.9|13958.9|13955.4|13950.4|38
1751621100000|2025-07-04 09:25:00|13954.9|13949.9|13956.9|13951.9|13961.9|13956.9|13953.9|13948.9|20
1751621400000|2025-07-04 09:30:00|13957|13952|13960|13955|13964|13959|13954|13949|31
1751621700000|2025-07-04 09:35:00|13960.5|13955.5|13971.5|13966.5|13973|13968|13960.5|13955.5|26
1751622000000|2025-07-04 09:40:00|13969.7|13964.7|13971.2|13966.2|13972.2|13967.2|13965.7|13960.7|27
1751622300000|2025-07-04 09:45:00|13971.7|13966.7|13968.2|13963.2|13974.7|13969.7|13965.7|13960.7|17
1751622600000|2025-07-04 09:50:00|13969.4|13964.4|13964.9|13959.9|13970.4|13965.4|13963.9|13958.9|36
1751622900000|2025-07-04 09:55:00|13965.4|13960.4|13961.4|13956.4|13965.4|13960.4|13958.9|13953.9|50
1751623200000|2025-07-04 10:00:00|13960|13955|13956|13951|13964.5|13959.5|13954|13949|55
1751623500000|2025-07-04 10:05:00|13955.5|13950.5|13958|13953|13958|13953|13949.5|13944.5|31
1751623800000|2025-07-04 10:10:00|13957.5|13952.5|13961|13956|13963|13958|13956|13951|35
1751624100000|2025-07-04 10:15:00|13962|13957|13960.5|13955.5|13963|13958|13956|13951|21
1751624400000|2025-07-04 10:20:00|13961.5|13956.5|13955.5|13950.5|13964|13959|13952|13947|25
1751624700000|2025-07-04 10:25:00|13956|13951|13960|13955|13963|13958|13955.5|13950.5|16
1751625000000|2025-07-04 10:30:00|13960.5|13955.5|13959.5|13954.5|13964|13959|13957.5|13952.5|21
1751625300000|2025-07-04 10:35:00|13958.5|13953.5|13960.5|13955.5|13968.5|13963.5|13958.5|13953.5|21
1751625600000|2025-07-04 10:40:00|13960.3|13955.3|13946.8|13941.8|13960.8|13955.8|13946.3|13941.3|52
1751625900000|2025-07-04 10:45:00|13946.3|13941.3|13943.8|13938.8|13952.3|13947.3|13943.8|13938.8|21
1751626200000|2025-07-04 10:50:00|13944.6|13939.6|13944.1|13939.1|13946.1|13941.1|13941.1|13936.1|47
1751626500000|2025-07-04 10:55:00|13943.6|13938.6|13942.1|13937.1|13945.1|13940.1|13941.1|13936.1|7
1751626800000|2025-07-04 11:00:00|13941.9|13936.9|13954.9|13949.9|13957.4|13952.4|13941.9|13936.9|26
1751627100000|2025-07-04 11:05:00|13954.4|13949.4|13942.9|13937.9|13954.4|13949.4|13942.9|13937.9|20
1751627400000|2025-07-04 11:10:00|13943.1|13938.1|13945.1|13940.1|13945.6|13940.6|13939.1|13934.1|28
1751627700000|2025-07-04 11:15:00|13945.6|13940.6|13950.6|13945.6|13954.1|13949.1|13945.1|13940.1|27
1751628000000|2025-07-04 11:20:00|13950.5|13945.5|13952|13947|13955|13950|13948|13943|28
1751628300000|2025-07-04 11:25:00|13952.5|13947.5|13957|13952|13958|13953|13951.5|13946.5|29
1751628600000|2025-07-04 11:30:00|13956.7|13951.7|13957.7|13952.7|13957.7|13952.7|13955.7|13950.7|84
1751628900000|2025-07-04 11:35:00|13957.2|13952.2|13940.2|13935.2|13958.7|13953.7|13938.7|13933.7|27
1751629200000|2025-07-04 11:40:00|13941.2|13936.2|13939.7|13934.7|13944.7|13939.7|13938.7|13933.7|24
1751629500000|2025-07-04 11:45:00|13940.2|13935.2|13938.7|13933.7|13942.7|13937.7|13935.2|13930.2|32
1751629800000|2025-07-04 11:50:00|13939|13934|13948|13943|13948|13943|13937|13932|27
1751630100000|2025-07-04 11:55:00|13948.5|13943.5|13949|13944|13954|13949|13946|13941|24
1751630400000|2025-07-04 12:00:00|13947.1|13942.1|13948.1|13943.1|13956.1|13951.1|13946.1|13941.1|19
1751630700000|2025-07-04 12:05:00|13947.6|13942.6|13937.1|13932.1|13947.6|13942.6|13934.6|13929.6|106
1751631000000|2025-07-04 12:10:00|13937.9|13932.9|13940.9|13935.9|13941.4|13936.4|13933.9|13928.9|20
1751631300000|2025-07-04 12:15:00|13941.4|13936.4|13938.9|13933.9|13941.4|13936.4|13932.4|13927.4|28
1751631600000|2025-07-04 12:20:00|13938.2|13933.2|13932.2|13927.2|13938.7|13933.7|13931.2|13926.2|48
1751631900000|2025-07-04 12:25:00|13931.7|13926.7|13930.2|13925.2|13931.7|13926.7|13927.2|13922.2|42
1751632200000|2025-07-04 12:30:00|13932|13927|13924|13919|13933|13928|13920.5|13915.5|87
1751632500000|2025-07-04 12:35:00|13924.5|13919.5|13925|13920|13927|13922|13921.5|13916.5|37
1751632800000|2025-07-04 12:40:00|13924.8|13919.8|13932.8|13927.8|13934.8|13929.8|13922.3|13917.3|30
1751633100000|2025-07-04 12:45:00|13932.3|13927.3|13924.8|13919.8|13932.3|13927.3|13918.8|13913.8|27
1751633400000|2025-07-04 12:50:00|13924.9|13919.9|13929.4|13924.4|13929.9|13924.9|13924.4|13919.4|25
1751633700000|2025-07-04 12:55:00|13928.9|13923.9|13929.9|13924.9|13934.4|13929.4|13927.9|13922.9|13
1751634000000|2025-07-04 13:00:00|13928.3|13923.3|13941.3|13936.3|13941.3|13936.3|13928.3|13923.3|43
1751634300000|2025-07-04 13:05:00|13940.8|13935.8|13944.8|13939.8|13947.3|13942.3|13939.3|13934.3|12
1751634600000|2025-07-04 13:10:00|13945.3|13940.3|13949.8|13944.8|13954.3|13949.3|13944.8|13939.8|39
1751634900000|2025-07-04 13:15:00|13950.3|13945.3|13956.3|13951.3|13956.8|13951.8|13947.3|13942.3|34
1751635200000|2025-07-04 13:20:00|13954.9|13949.9|13956.9|13951.9|13957.9|13952.9|13948.9|13943.9|91
1751635500000|2025-07-04 13:25:00|13957.4|13952.4|13963.9|13958.9|13964.4|13959.4|13953.4|13948.4|54
1751635800000|2025-07-04 13:30:00|13964.8|13959.8|13974.3|13969.3|13975.8|13970.8|13962.3|13957.3|58
1751636100000|2025-07-04 13:35:00|13974.8|13969.8|13975.8|13970.8|13977.3|13972.3|13966.8|13961.8|34
1751636400000|2025-07-04 13:40:00|13975.5|13970.5|13988.5|13983.5|13988.5|13983.5|13973|13968|131
1751636700000|2025-07-04 13:45:00|13990.5|13985.5|13990|13985|13992|13987|13982.5|13977.5|53
1751637000000|2025-07-04 13:50:00|13989.2|13984.2|13983.2|13978.2|13992.7|13987.7|13982.7|13977.7|44
1751637300000|2025-07-04 13:55:00|13983.7|13978.7|13990.2|13985.2|13995.7|13990.7|13983.7|13978.7|44
1751637600000|2025-07-04 14:00:00|13991.4|13986.4|13994.4|13989.4|13997.9|13992.9|13990.9|13985.9|48
1751637900000|2025-07-04 14:05:00|13993.9|13988.9|13979.9|13974.9|13993.9|13988.9|13974.9|13969.9|45
1751638200000|2025-07-04 14:10:00|13981.4|13976.4|13979.4|13974.4|13984.9|13979.9|13974.4|13969.4|47
1751638500000|2025-07-04 14:15:00|13978.9|13973.9|13982.9|13977.9|13985.4|13980.4|13974.4|13969.4|21
1751638800000|2025-07-04 14:20:00|13982.6|13977.6|13979.6|13974.6|13982.6|13977.6|13978.6|13973.6|26
1751639100000|2025-07-04 14:25:00|13979.1|13974.1|13986.6|13981.6|13989.1|13984.1|13975.6|13970.6|53
1751639400000|2025-07-04 14:30:00|13986.7|13981.7|13985.2|13980.2|13988.2|13983.2|13982.2|13977.2|16
1751639700000|2025-07-04 14:35:00|13984.7|13979.7|13977.2|13972.2|13984.7|13979.7|13975.2|13970.2|50
1751640000000|2025-07-04 14:40:00|13977.9|13972.9|13980.9|13975.9|13982.4|13977.4|13972.9|13967.9|26
1751640300000|2025-07-04 14:45:00|13981.4|13976.4|13974.9|13969.9|13981.4|13976.4|13974.9|13969.9|55
1751640600000|2025-07-04 14:50:00|13974.6|13969.6|13976.6|13971.6|13980.1|13975.1|13972.6|13967.6|32
1751640900000|2025-07-04 14:55:00|13976.1|13971.1|13966.6|13961.6|13976.6|13971.6|13965.6|13960.6|37
1751641200000|2025-07-04 15:00:00|13967|13962|13968|13963|13973|13968|13966.5|13961.5|55
1751641500000|2025-07-04 15:05:00|13968.5|13963.5|13975|13970|13975.5|13970.5|13963.5|13958.5|60
1751641800000|2025-07-04 15:10:00|13974.7|13969.7|13963.7|13958.7|13974.7|13969.7|13963.2|13958.2|79
1751642100000|2025-07-04 15:15:00|13964.2|13959.2|13963.7|13958.7|13966.2|13961.2|13960.2|13955.2|67
1751642400000|2025-07-04 15:20:00|13963.9|13958.9|13960.9|13955.9|13963.9|13958.9|13954.4|13949.4|56
1751642700000|2025-07-04 15:25:00|13961.4|13956.4|13969.9|13964.9|13969.9|13964.9|13955.9|13950.9|126
1751643000000|2025-07-04 15:30:00|13970.9|13963.9|13977.9|13970.9|13986.9|13978.9|13962.9|13955.9|391
1751643300000|2025-07-04 15:35:00|13976.9|13969.9|13972.9|13965.9|13980.9|13973.9|13967.9|13960.9|131
1751643600000|2025-07-04 15:40:00|13973.9|13966.9|13958.9|13950.9|13973.9|13967.9|13958.9|13950.9|27
1751643900000|2025-07-04 15:45:00|13957.9|13951.9|13960.9|13953.9|13964.9|13957.9|13957.9|13951.9|21
1751644200000|2025-07-04 15:50:00|13961.9|13954.9|13960.9|13953.9|13961.9|13954.9|13959.9|13952.9|5
1751644500000|2025-07-04 15:55:00|13959.9|13954.9|13961.9|13953.9|13964.9|13955.9|13959.9|13952.9|11
1751644800000|2025-07-04 16:00:00|13960.9|13954.9|13958.9|13951.9|13962.9|13955.9|13958.9|13951.9|11
1751645100000|2025-07-04 16:05:00|13959.9|13952.9|13963.9|13956.9|13965.9|13958.9|13958.9|13952.9|10
1751645400000|2025-07-04 16:10:00|13962.9|13955.9|13961.9|13954.9|13965.9|13958.9|13961.9|13954.9|6
1751645700000|2025-07-04 16:15:00|13960.9|13951.9|13947.9|13940.9|13960.9|13951.9|13945.9|13937.9|49
1751646000000|2025-07-04 16:20:00|13948.9|13942.9|13951.9|13944.9|13954.9|13947.9|13947.9|13942.9|9
1751646300000|2025-07-04 16:25:00|13950.9|13943.9|13956.9|13948.9|13956.9|13949.9|13946.9|13938.9|16
1751646600000|2025-07-04 16:30:00|13955.9|13947.9|13955.9|13947.9|13958.9|13951.9|13954.9|13946.9|5
1751646900000|2025-07-04 16:35:00|13954.9|13946.9|13955.9|13947.9|13955.9|13947.9|13954.9|13945.9|0
1751647200000|2025-07-04 16:40:00|13952.9|13946.9|13945.9|13938.9|13952.9|13946.9|13944.9|13938.9|16
1751647500000|2025-07-04 16:45:00|13947.9|13939.9|13944.9|13936.9|13947.9|13940.9|13943.9|13936.9|4
1751647800000|2025-07-04 16:50:00|13945.9|13934.9|13941.9|13933.9|13945.9|13934.9|13941.9|13933.9|1
1751648100000|2025-07-04 16:55:00|13940.9|13934.9|13939.9|13930.9|13942.9|13934.9|13939.9|13930.9|5
1751648400000|2025-07-04 17:00:00|13941.9|13931.9|13947.9|13935.9|13948.4|13936.4|13941.9|13931.9|1
1751648700000|2025-07-04 17:05:00|13948.4|13936.4|13948.4|13936.4|13948.4|13936.4|13948.4|13936.4|1
1751649000000|2025-07-04 17:10:00|13945.9|13934.9|13944.4|13932.4|13945.9|13934.9|13942.4|13930.4|1
1751649300000|2025-07-04 17:15:00|||||||||2
1751650200000|2025-07-04 17:30:00|13943.9|13931.9|13942.9|13930.9|13943.9|13931.9|13942.9|13930.9|0
1751650500000|2025-07-04 17:35:00|13942.4|13930.4|13942.4|13930.4|13942.4|13930.4|13941.9|13929.9|0
1751650800000|2025-07-04 17:40:00|13938.9|13927.9|13930.9|13922.9|13938.9|13927.9|13930.9|13922.9|3
1751651400000|2025-07-04 17:50:00|13928.9||13928.9||13930.9||13928.9||0
1751651700000|2025-07-04 17:55:00|13926.9|13914.9|13929.4|13917.4|13929.4|13921.9|13923.9|13914.9|16
1751652000000|2025-07-04 18:00:00|||||||||2
1751652300000|2025-07-04 18:05:00|13930.4|13918.4|13930.4|13918.4|13931.5|13919.5|13930.4|13918.4|0
1751652600000|2025-07-04 18:10:00|13931.5|13919.5|13926.3|13914.3|13931.5|13919.5|13925.2|13913.2|0
1751653200000|2025-07-04 18:20:00|13927.3|13915.3|13927.3|13915.3|13927.3|13915.3|13926.3|13914.3|0
1751653500000|2025-07-04 18:25:00|13925.3|13913.3|13924.2|13912.2|13926.3|13914.3|13924.2|13912.2|0
1751653800000|2025-07-04 18:30:00|13923.2|13911.2|13925.2|13913.2|13927.3|13915.3|13922.1|13910.1|0
1751654100000|2025-07-04 18:35:00|13924.2|13912.2|13925.2|13913.2|13925.2|13913.2|13923.1|13911.1|0
1751654400000|2025-07-04 18:40:00|13926.2|13914.2|13929.4|13917.4|13929.4|13917.4|13926.2|13914.2|0
1751654700000|2025-07-04 18:45:00|13927.4|13915.4|13924.2|13912.2|13927.4|13915.4|13923.1|13911.1|0
1751655000000|2025-07-04 18:50:00|13925.2|13913.2|13923.1|13911.1|13925.2|13913.2|13921|13909|0
1751655300000|2025-07-04 18:55:00|13924.1|13912.1|13924.2|13912.2|13925.2|13913.2|13923.1|13911.1|0
1751655600000|2025-07-04 19:00:00|13923.1|13911.1|13922.1|13910.1|13925.2|13913.2|13922.1|13910.1|1
1751655900000|2025-07-04 19:05:00|13921.1|13909.1|13910.6|13898.6|13921.1|13909.1|13910.6|13898.6|0
1751656200000|2025-07-04 19:10:00|13907.5|13895.5|13912.7|13900.7|13912.7|13900.7|13907.4|13895.4|0
1751656500000|2025-07-04 19:15:00|13910.6|13898.6|13913.7|13901.7|13914.8|13902.8|13910.6|13898.6|0
1751656800000|2025-07-04 19:20:00|13914.7|13902.7|13913.7|13901.7|13914.8|13902.8|13912.7|13900.7|0
1751657100000|2025-07-04 19:25:00|13914.7|13902.7|13918.9|13906.9|13918.9|13906.9|13914.7|13902.7|0
1751657400000|2025-07-04 19:30:00|13920|13908|13924.2|13912.2|13925.2|13913.2|13920|13908|0
1751657700000|2025-07-04 19:35:00|13923.1|13911.1|13918.9|13906.9|13924.2|13912.2|13918.9|13906.9|0
1751658000000|2025-07-04 19:40:00|13917.9|13905.9|13917.9|13905.9|13918.9|13906.9|13916.8|13904.8|0
1751658300000|2025-07-04 19:45:00|13918.9|13906.9|13920|13908|13921|13909|13918.9|13906.9|0
1751658600000|2025-07-04 19:50:00|13919|13907|13917.9|13905.9|13919|13907|13913.7|13901.7|3
1751658900000|2025-07-04 19:55:00|13918.9|13906.9|13918|13906|13933.6|13921.6|13915.8|13903.8|3
1751839200000|2025-07-06 22:00:00|13983.6|13971.6|13964.3|13952.3|13985|13973|13964.1|13952.1|0
1751839500000|2025-07-06 22:05:00|13965.3|13953.3|13968.7|13956.7|13978.6|13966.6|13963.2|13951.2|0
1751839800000|2025-07-06 22:10:00|13968.9|13956.9|13966|13954|13971.4|13959.4|13963.4|13951.4|0
1751840100000|2025-07-06 22:15:00|13966.2|13954.2|13971.4|13959.4|13972.3|13960.3|13966.2|13954.2|0
1751840400000|2025-07-06 22:20:00|13971|13959|13965|13953|13971.4|13959.4|13964.6|13952.6|0
1751840700000|2025-07-06 22:25:00|13964.3|13952.3|13962|13950|13965|13953|13960.6|13948.6|0
1751841000000|2025-07-06 22:30:00|13962.2|13950.2|13961.4|13949.4|13963.9|13951.9|13957.6|13945.6|0
1751841300000|2025-07-06 22:35:00|13961.2|13949.2|13963.9|13951.9|13964.3|13952.3|13960.8|13948.8|0
1751841600000|2025-07-06 22:40:00|13963.5|13951.5|13962.9|13950.9|13963.9|13951.9|13961.8|13949.8|0
1751841900000|2025-07-06 22:45:00|13962.5|13950.5|13962.9|13950.9|13964.4|13952.4|13961.8|13949.8|0
1751842200000|2025-07-06 22:50:00|13962.7|13950.7|13961.6|13949.6|13963.1|13951.1|13959.9|13947.9|0
1751842500000|2025-07-06 22:55:00|13961.8|13949.8|13959.3|13947.3|13963.3|13951.3|13958.6|13946.6|0
1751842800000|2025-07-06 23:00:00|13959.1|13947.1|13958.4|13946.4|13960.1|13948.1|13957.2|13945.2|0
1751843100000|2025-07-06 23:05:00|13958.2|13946.2|13959.5|13947.5|13960.1|13948.1|13955.9|13943.9|0
1751843400000|2025-07-06 23:10:00|13959.7|13947.7|13962.5|13950.5|13963.5|13951.5|13959.5|13947.5|0
1751843700000|2025-07-06 23:15:00|13962.4|13950.4|13963.1|13951.1|13964.4|13952.4|13961.2|13949.2|0
1751844000000|2025-07-06 23:20:00|13963.5|13951.5|13967.1|13955.1|13967.5|13955.5|13962.9|13950.9|0
1751844300000|2025-07-06 23:25:00|13966.9|13954.9|13963.5|13951.5|13967.3|13955.3|13962.7|13950.7|0
1751844600000|2025-07-06 23:30:00|13963.3|13951.3|13963.1|13951.1|13963.7|13951.7|13959.1|13947.1|0
1751844900000|2025-07-06 23:35:00|13962.9|13950.9|13965.6|13953.6|13966|13954|13960.8|13948.8|0
1751845200000|2025-07-06 23:40:00|13965.2|13953.2|13962.9|13950.9|13965.2|13953.2|13962|13950|0
1751845500000|2025-07-06 23:45:00|13963.5|13951.5|13962.5|13950.5|13964.4|13952.4|13962.5|13950.5|0
1751845800000|2025-07-06 23:50:00|13962.4|13950.4|13960.8|13948.8|13962.9|13950.9|13959.5|13947.5|0
1751846100000|2025-07-06 23:55:00|13960.3|13948.3|13960.3|13948.3|13960.8|13948.8|13957.8|13945.8|0
1751846400000|2025-07-07 00:00:00|13960.4|13948.4|13961.1|13949.1|13961.2|13949.2|13956.1|13944.1|0
1751846700000|2025-07-07 00:05:00|13960.9|13948.9|13957.4|13945.4|13961.8|13949.8|13956.8|13944.8|0
1751847000000|2025-07-07 00:10:00|13957.2|13945.2|13957|13945|13957.8|13945.8|13951.9|13939.9|0
1751847300000|2025-07-07 00:15:00|13956.8|13944.8|13963.9|13951.9|13974.1|13962.1|13956.8|13944.8|0
1751847600000|2025-07-07 00:20:00|13965.9|13953.9|13972|13960|13974.1|13962.1|13965.9|13953.9|0
1751847900000|2025-07-07 00:25:00|13974.1|13962.1|13972|13960|13974.1|13962.1|13967.9|13955.9|0
1751848200000|2025-07-07 00:30:00|13974.1|13962.1|13974.1|13962.1|13974.1|13962.1|13972|13960|0
1751848500000|2025-07-07 00:35:00|13973.1|13961.1|13970|13958|13973.1|13961.1|13968.9|13956.9|0
1751848800000|2025-07-07 00:40:00|13967.9|13955.9|13963.7|13951.7|13968|13956|13963.7|13951.7|0
1751849100000|2025-07-07 00:45:00|13965.8|13953.8|13967.9|13955.9|13969.9|13957.9|13963.7|13951.7|0
1751849400000|2025-07-07 00:50:00|13967.8|13955.8|13967.9|13955.9|13967.9|13955.9|13965.8|13953.8|0
1751849700000|2025-07-07 00:55:00|13967.8|13955.8|13972|13960|13972|13960|13965.8|13953.8|0
1751850000000|2025-07-07 01:00:00|13971.9|13959.9|13967.6|13955.6|13976|13964|13967.6|13955.6|0
1751850300000|2025-07-07 01:05:00|13967.5|13955.5|13951.2|13939.2|13967.5|13955.5|13949|13937|0
1751850600000|2025-07-07 01:10:00|13951.1|13939.1|13951|13939|13953.2|13941.2|13949|13937|0
1751850900000|2025-07-07 01:15:00|13951.1|13939.1|13959.5|13947.5|13959.6|13947.6|13950.1|13938.1|0
1751851200000|2025-07-07 01:20:00|13959.6|13947.6|13955.4|13943.4|13959.6|13947.6|13955.4|13943.4|0
1751851500000|2025-07-07 01:25:00|13955.5|13943.5|13961.7|13949.7|13961.7|13949.7|13955.5|13943.5|0
1751851800000|2025-07-07 01:30:00|13959.7|13947.7|13953.4|13941.4|13963.8|13951.8|13953.4|13941.4|0
1751852100000|2025-07-07 01:35:00|13953.5|13941.5|13951.3|13939.3|13954.5|13942.5|13950.3|13938.3|0
1751852400000|2025-07-07 01:40:00|13951.4|13939.4|13951.3|13939.3|13953.4|13941.4|13949.3|13937.3|0
1751852700000|2025-07-07 01:45:00|13951.4|13939.4|13951.3|13939.3|13953.5|13941.5|13949.3|13937.3|0
1751853000000|2025-07-07 01:50:00|13951.4|13939.4|13957.5|13945.5|13957.6|13945.6|13951.4|13939.4|0
1751853300000|2025-07-07 01:55:00|13955.5|13943.5|13952.4|13940.4|13957.6|13945.6|13951.3|13939.3|0
1751853600000|2025-07-07 02:00:00|13953.4|13941.4|13952.4|13940.4|13955.5|13943.5|13951.3|13939.3|0
1751853900000|2025-07-07 02:05:00|13951.4|13939.4|13952.4|13940.4|13955.5|13943.5|13951.4|13939.4|0
1751854200000|2025-07-07 02:10:00|13953.4|13941.4|13957.6|13945.6|13957.7|13945.7|13953.4|13941.4|0
1751854500000|2025-07-07 02:15:00|13956.6|13944.6|13960.8|13948.8|13960.8|13948.8|13955.6|13943.6|0
1751854800000|2025-07-07 02:20:00|13959.7|13947.7|13955.6|13943.6|13959.7|13947.7|13953.5|13941.5|0
1751855100000|2025-07-07 02:25:00|13957.6|13945.6|13957.7|13945.7|13959.7|13947.7|13957.6|13945.6|0
1751855400000|2025-07-07 02:30:00|13955.6|13943.6|13949.3|13937.3|13955.6|13943.6|13947.2|13935.2|0
1751855700000|2025-07-07 02:35:00|13950.3|13938.3|13952.5|13940.5|13953.5|13941.5|13950.3|13938.3|0
1751856000000|2025-07-07 02:40:00|13952.4|13940.4|13951.5|13939.5|13953.5|13941.5|13951.4|13939.4|0
1751856300000|2025-07-07 02:45:00|13952.5|13940.5|13950.4|13938.4|13953.5|13941.5|13949.4|13937.4|0
1751856600000|2025-07-07 02:50:00|13951.4|13939.4|13949.4|13937.4|13952.6|13940.6|13949.4|13937.4|0
1751856900000|2025-07-07 02:55:00|13947.4|13935.4|13949.4|13937.4|13951.4|13939.4|13945.3|13933.3|0
1751857200000|2025-07-07 03:00:00|13951.4|13939.4|13945.1|13933.1|13951.4|13939.4|13945.1|13933.1|0
1751857500000|2025-07-07 03:05:00|13947.1|13935.1|13949.2|13937.2|13951.3|13939.3|13945.1|13933.1|0
1751857800000|2025-07-07 03:10:00|13949.3|13937.3|13951.3|13939.3|13951.4|13939.4|13949.2|13937.2|0
1751858700000|2025-07-07 03:25:00|13953.4|13941.4|13955.4|13943.4|13955.4|13943.4|13953.4|13941.4|0
1751859000000|2025-07-07 03:30:00|13956.5|13944.5|13957.4|13945.4|13957.5|13945.5|13955.4|13943.4|0
1751859300000|2025-07-07 03:35:00|13957.5|13945.5|13955.4|13943.4|13957.5|13945.5|13955.4|13943.4|0
1751859600000|2025-07-07 03:40:00|13955.5|13943.5|13957.6|13945.6|13959.6|13947.6|13955.5|13943.5|0
1751859900000|2025-07-07 03:45:00|13959.6|13947.6|13962.7|13950.7|13962.7|13950.7|13957.6|13945.6|0
1751860200000|2025-07-07 03:50:00|13963.8|13951.8|13963.8|13951.8|13965.9|13953.9|13962.8|13950.8|0
1751860500000|2025-07-07 03:55:00|13965.9|13953.9|13965.9|13953.9|13965.9|13953.9|13963.8|13951.8|0
1751860800000|2025-07-07 04:00:00|13964.8|13952.8|13974.2|13962.2|13974.2|13962.2|13963.8|13951.8|0
1751861100000|2025-07-07 04:05:00|13974.3|13962.3|13971.1|13959.1|13974.3|13962.3|13967.9|13955.9|0
1751861400000|2025-07-07 04:10:00|13970.1|13958.1|13966.9|13954.9|13970.1|13958.1|13965.9|13953.9|0
1751861700000|2025-07-07 04:15:00|13967.9|13955.9|13966.9|13954.9|13968|13956|13965.9|13953.9|0
1751862000000|2025-07-07 04:20:00|13965.9|13953.9|13965.8|13953.8|13967.9|13955.9|13965.8|13953.8|0
1751862300000|2025-07-07 04:25:00|13967.9|13955.9|13967.9|13955.9|13967.9|13955.9|13967.9|13955.9|0
1751862600000|2025-07-07 04:30:00|13966.8|13954.8|13965.8|13953.8|13967.8|13955.8|13964.8|13952.8|0
1751862900000|2025-07-07 04:35:00|13965.7|13953.7|13965.6|13953.6|13965.7|13953.7|13963.6|13951.6|0
1751863200000|2025-07-07 04:40:00|13964.6|13952.6|13963.6|13951.6|13965.7|13953.7|13963.6|13951.6|0
1751863500000|2025-07-07 04:45:00|13965.6|13953.6|13963.6|13951.6|13965.7|13953.7|13963.6|13951.6|0
1751863800000|2025-07-07 04:50:00|13964.6|13952.6|13965.6|13953.6|13965.7|13953.7|13963.6|13951.6|0
1751864100000|2025-07-07 04:55:00|13963.6|13951.6|13963.6|13951.6|13963.6|13951.6|13963.6|13951.6|0
1751864400000|2025-07-07 05:00:00|13965.6|13953.6|13963.6|13951.6|13965.7|13953.7|13963.6|13951.6|0
1751864700000|2025-07-07 05:05:00|13963.5|13951.5|13965.5|13953.5|13965.6|13953.6|13963.5|13951.5|0
1751865000000|2025-07-07 05:10:00|13965.6|13953.6|13965.5|13953.5|13965.6|13953.6|13965.5|13953.5|0
1751865300000|2025-07-07 05:15:00|13965.6|13953.6|13969.6|13957.6|13969.6|13957.6|13965.5|13953.5|0
1751865600000|2025-07-07 05:20:00|13967.5|13955.5|13973.7|13961.7|13973.7|13961.7|13966.5|13954.5|0
1751865900000|2025-07-07 05:25:00|13972.7|13960.7|13973.7|13961.7|13973.7|13961.7|13971.6|13959.6|0
1751866200000|2025-07-07 05:30:00|13973.6|13961.6|13973.7|13961.7|13975.7|13963.7|13971.6|13959.6|0
1751866500000|2025-07-07 05:35:00|13975.8|13963.8|13973.7|13961.7|13975.8|13963.8|13973.6|13961.6|0
1751866800000|2025-07-07 05:40:00|13975.7|13963.7|13977.8|13965.8|13979.9|13967.9|13973.7|13961.7|0
1751867100000|2025-07-07 05:45:00|13975.8|13963.8|13977.9|13965.9|13979.8|13967.8|13975.7|13963.7|0
1751867400000|2025-07-07 05:50:00|13977.8|13965.8|13975.7|13963.7|13977.8|13965.8|13973.7|13961.7|0
1751867700000|2025-07-07 05:55:00|13973.7|13961.7|13973.7|13961.7|13975.8|13963.8|13973.7|13961.7|0
1751868000000|2025-07-07 06:00:00|13974.8|13962.8|13960.2|13955.2|13975.8|13963.8|13952.7|13947.7|10
1751868300000|2025-07-07 06:05:00|13960.7|13955.7|13952.2|13947.2|13962.7|13957.7|13940.2|13935.2|30
1751868600000|2025-07-07 06:10:00|13951.7|13946.7|13951.2|13946.2|13956.7|13951.7|13945.7|13940.7|7
1751868900000|2025-07-07 06:15:00|13951.7|13946.7|13952.2|13947.2|13960.7|13955.7|13944.2|13939.2|50
1751869200000|2025-07-07 06:20:00|13951.7|13946.7|13953.2|13948.2|13953.7|13948.7|13947.2|13942.2|27
1751869500000|2025-07-07 06:25:00|13952.7|13947.7|13955.7|13950.7|13965.2|13960.2|13952.7|13947.7|17
1751869800000|2025-07-07 06:30:00|13952.2|13947.2|13947.2|13942.2|13960.2|13955.2|13945.7|13940.7|20
1751870100000|2025-07-07 06:35:00|13944.7|13939.7|13939.2|13934.2|13945.7|13940.7|13937.2|13932.2|14
1751870400000|2025-07-07 06:40:00|13938.7|13933.7|13911.2|13906.2|13938.7|13933.7|13911.2|13906.2|81
1751870700000|2025-07-07 06:45:00|13910.7|13905.7|13931.7|13926.7|13936.7|13931.7|13909.2|13904.2|29
1751871000000|2025-07-07 06:50:00|13931.2|13926.2|13937.2|13932.2|13937.2|13932.2|13910.2|13905.2|56
1751871300000|2025-07-07 06:55:00|13937.7|13932.7|13955.2|13950.2|13955.2|13950.2|13925.7|13920.7|130
1751871600000|2025-07-07 07:00:00|13951.7|13946.7|13988.7|13983.7|13989.7|13984.7|13951.2|13946.2|413
1751871900000|2025-07-07 07:05:00|13986.7|13981.7|13981.7|13976.7|13989.2|13984.2|13979.2|13974.2|131
1751872200000|2025-07-07 07:10:00|13982.2|13977.2|13991.2|13986.2|13992.7|13987.7|13979.7|13974.7|116
1751872500000|2025-07-07 07:15:00|13990.7|13985.7|13984.7|13979.7|13992.7|13987.7|13980.7|13975.7|97
1751872800000|2025-07-07 07:20:00|13983.7|13978.7|13980.7|13975.7|13988.7|13983.7|13979.7|13974.7|110
1751873100000|2025-07-07 07:25:00|13979.7|13974.7|13970.7|13965.7|13979.7|13974.7|13968.7|13963.7|88
1751873400000|2025-07-07 07:30:00|13971.7|13966.7|13965.7|13960.7|13973.7|13968.7|13962.7|13957.7|61
1751873700000|2025-07-07 07:35:00|13965.2|13960.2|13974.7|13969.7|13975.2|13970.2|13959.7|13954.7|70
1751874000000|2025-07-07 07:40:00|13974.2|13969.2|13977.2|13972.2|13977.2|13972.2|13969.2|13964.2|51
1751874300000|2025-07-07 07:45:00|13977.7|13972.7|13980.2|13975.2|13982.2|13977.2|13974.2|13969.2|21
1751874600000|2025-07-07 07:50:00|13979.6|13974.6|13982.6|13977.6|13986.1|13981.1|13977.6|13972.6|52
1751874900000|2025-07-07 07:55:00|13983.1|13978.1|13981.6|13976.6|13985.1|13980.1|13978.6|13973.6|49
1751875200000|2025-07-07 08:00:00|13982.9|13977.9|13990.9|13985.9|13991.4|13986.4|13980.9|13975.9|48
1751875500000|2025-07-07 08:05:00|13991.4|13986.4|13967.4|13962.4|13991.4|13986.4|13967.4|13962.4|89
1751875800000|2025-07-07 08:10:00|13967.7|13962.7|13966.2|13961.2|13969.2|13964.2|13959.2|13954.2|41
1751876100000|2025-07-07 08:15:00|13965.7|13960.7|13962.7|13957.7|13970.2|13965.2|13960.2|13955.2|51
1751876400000|2025-07-07 08:20:00|13962.3|13957.3|13966.3|13961.3|13970.8|13965.8|13960.8|13955.8|69
1751876700000|2025-07-07 08:25:00|13966.8|13961.8|13963.8|13958.8|13967.8|13962.8|13958.8|13953.8|58
1751877000000|2025-07-07 08:30:00|13963.6|13958.6|13967.6|13962.6|13968.6|13963.6|13957.6|13952.6|45
1751877300000|2025-07-07 08:35:00|13966.6|13961.6|13965.6|13960.6|13970.1|13965.1|13962.1|13957.1|37
1751877600000|2025-07-07 08:40:00|13965.2|13960.2|13948.7|13943.7|13966.2|13961.2|13947.7|13942.7|94
1751877900000|2025-07-07 08:45:00|13948.2|13943.2|13943.7|13938.7|13949.7|13944.7|13937.2|13932.2|83
1751878200000|2025-07-07 08:50:00|13944.9|13939.9|13948.4|13943.4|13948.9|13943.9|13935.9|13930.9|45
1751878500000|2025-07-07 08:55:00|13947.9|13942.9|13948.4|13943.4|13953.9|13948.9|13947.9|13942.9|37
1751878800000|2025-07-07 09:00:00|13947.3|13942.3|13952.8|13947.8|13954.8|13949.8|13944.8|13939.8|39
1751879100000|2025-07-07 09:05:00|13953.3|13948.3|13957.8|13952.8|13960.8|13955.8|13953.3|13948.3|64
1751879400000|2025-07-07 09:10:00|13957.9|13952.9|13961.4|13956.4|13962.4|13957.4|13956.4|13951.4|152
1751879700000|2025-07-07 09:15:00|13961.9|13956.9|13962.4|13957.4|13963.4|13958.4|13959.4|13954.4|49
1751880000000|2025-07-07 09:20:00|13963|13958|13962.5|13957.5|13963|13958|13955|13950|53
1751880300000|2025-07-07 09:25:00|13962|13957|13961|13956|13963|13958|13959|13954|39
1751880600000|2025-07-07 09:30:00|13961.9|13956.9|13962.9|13957.9|13963.9|13958.9|13957.4|13952.4|35
1751880900000|2025-07-07 09:35:00|13963.4|13958.4|13962.9|13957.9|13964.9|13959.9|13961.9|13956.9|92
1751881200000|2025-07-07 09:40:00|13961.9|13956.9|13963.9|13958.9|13964.4|13959.4|13960.4|13955.4|101
1751881500000|2025-07-07 09:45:00|13964.4|13959.4|13964.9|13959.9|13965.9|13960.9|13961.9|13956.9|71
1751881800000|2025-07-07 09:50:00|13966.2|13961.2|13965.2|13960.2|13970.2|13965.2|13965.2|13960.2|194
1751882100000|2025-07-07 09:55:00|13965.7|13960.7|13972.2|13967.2|13973.2|13968.2|13964.2|13959.2|101
1751882400000|2025-07-07 10:00:00|13971.5|13966.5|13969.5|13964.5|13974.5|13969.5|13967.5|13962.5|65
1751882700000|2025-07-07 10:05:00|13968.5|13963.5|13967|13962|13970|13965|13963|13958|42
1751883000000|2025-07-07 10:10:00|13966.8|13961.8|13967.3|13962.3|13970.8|13965.8|13962.3|13957.3|81
1751883300000|2025-07-07 10:15:00|13966.8|13961.8|13955.3|13950.3|13966.8|13961.8|13953.3|13948.3|55
1751883600000|2025-07-07 10:20:00|13955.7|13950.7|13957.7|13952.7|13958.7|13953.7|13950.7|13945.7|28
1751883900000|2025-07-07 10:25:00|13957.2|13952.2|13953.7|13948.7|13957.2|13952.2|13947.7|13942.7|29
1751884200000|2025-07-07 10:30:00|13953.3|13948.3|13949.3|13944.3|13953.8|13948.8|13945.3|13940.3|45
1751884500000|2025-07-07 10:35:00|13948.8|13943.8|13958.3|13953.3|13959.3|13954.3|13947.3|13942.3|37
1751884800000|2025-07-07 10:40:00|13957|13952|13961|13956|13964.5|13959.5|13956|13951|56
1751885100000|2025-07-07 10:45:00|13961.5|13956.5|13959.5|13954.5|13964.5|13959.5|13958|13953|68
1751885400000|2025-07-07 10:50:00|13960.1|13955.1|13962.6|13957.6|13963.1|13958.1|13959.1|13954.1|89
1751885700000|2025-07-07 10:55:00|13963.1|13958.1|13963.6|13958.6|13963.6|13958.6|13960.6|13955.6|85
1751886000000|2025-07-07 11:00:00|13964.9|13959.9|13970.9|13965.9|13972.9|13967.9|13964.9|13959.9|69
1751886300000|2025-07-07 11:05:00|13971.4|13966.4|13970.4|13965.4|13971.4|13966.4|13968.9|13963.9|78
1751886600000|2025-07-07 11:10:00|13969.9|13964.9|13969.9|13964.9|13970.4|13965.4|13963.4|13958.4|24
1751886900000|2025-07-07 11:15:00|13970.4|13965.4|13970.4|13965.4|13970.9|13965.9|13966.9|13961.9|40
1751887200000|2025-07-07 11:20:00|13970|13965|13980.5|13975.5|13980.5|13975.5|13967.5|13962.5|118
1751887500000|2025-07-07 11:25:00|13980|13975|13977|13972|13980.5|13975.5|13967|13962|82
1751887800000|2025-07-07 11:30:00|13976.7|13971.7|13980.2|13975.2|13980.2|13975.2|13973.2|13968.2|29
1751888100000|2025-07-07 11:35:00|13978.7|13973.7|13975.2|13970.2|13982.7|13977.7|13974.2|13969.2|19
1751888400000|2025-07-07 11:40:00|13974.5|13969.5|13979|13974|13979.5|13974.5|13974.5|13969.5|26
1751888700000|2025-07-07 11:45:00|13978.5|13973.5|13985.5|13980.5|13986.5|13981.5|13977|13972|31
1751889000000|2025-07-07 11:50:00|13984.9|13979.9|13982.4|13977.4|13986.9|13981.9|13981.9|13976.9|24
1751889300000|2025-07-07 11:55:00|13982.9|13977.9|13990.9|13985.9|13992.9|13987.9|13981.9|13976.9|42
1751889600000|2025-07-07 12:00:00|13991|13986|13996|13991|13996|13991|13989.5|13984.5|31
1751889900000|2025-07-07 12:05:00|13996.5|13991.5|14000|13995|14002.5|13997.5|13996.5|13991.5|49
1751890200000|2025-07-07 12:10:00|14000.7|13995.7|14014.2|14009.2|14016.2|14011.2|13998.7|13993.7|45
1751890500000|2025-07-07 12:15:00|14013.7|14008.7|14012.7|14007.7|14018.7|14013.7|14010.7|14005.7|54
1751890800000|2025-07-07 12:20:00|14013.1|14008.1|14018.6|14013.6|14018.6|14013.6|14010.1|14005.1|32
1751891100000|2025-07-07 12:25:00|14019.1|14014.1|14018.1|14013.1|14021.6|14016.6|14017.6|14012.6|37
1751891400000|2025-07-07 12:30:00|14016.1|14011.1|14005.1|14000.1|14017.1|14012.1|14004.6|13999.6|51
1751891700000|2025-07-07 12:35:00|14005.6|14000.6|13998.6|13993.6|14006.1|14001.1|13998.1|13993.1|16
1751892000000|2025-07-07 12:40:00|13999.1|13994.1|14000.1|13995.1|14002.1|13997.1|13997.1|13992.1|20
1751892300000|2025-07-07 12:45:00|13999.6|13994.6|13991.6|13986.6|13999.6|13994.6|13990.1|13985.1|30
1751892600000|2025-07-07 12:50:00|13992.7|13987.7|13988.7|13983.7|13993.2|13988.2|13984.2|13979.2|33
1751892900000|2025-07-07 12:55:00|13988.2|13983.2|13984.2|13979.2|13990.7|13985.7|13980.2|13975.2|36
1751893200000|2025-07-07 13:00:00|13984.4|13979.4|13977.4|13972.4|13984.9|13979.9|13972.9|13967.9|37
1751893500000|2025-07-07 13:05:00|13976.9|13971.9|13977.4|13972.4|13983.4|13978.4|13974.4|13969.4|24
1751893800000|2025-07-07 13:10:00|13978.4|13973.4|13975.9|13970.9|13980.9|13975.9|13970.4|13965.4|18
1751894100000|2025-07-07 13:15:00|13976.4|13971.4|13975.4|13970.4|13976.4|13971.4|13965.9|13960.9|33
1751894400000|2025-07-07 13:20:00|13975|13970|13985|13980|13987|13982|13974.5|13969.5|13
1751894700000|2025-07-07 13:25:00|13984.5|13979.5|13990.5|13985.5|13995|13990|13984|13979|28
1751895000000|2025-07-07 13:30:00|13989|13984|13998.5|13993.5|14003.5|13998.5|13976.5|13971.5|122
1751895300000|2025-07-07 13:35:00|13998|13993|14006|14001|14006.5|14001.5|13997|13992|38
1751895600000|2025-07-07 13:40:00|14006.7|14001.7|14013.2|14008.2|14016.2|14011.2|14006.2|14001.2|48
1751895900000|2025-07-07 13:45:00|14013.7|14008.7|14030.7|14025.7|14030.7|14025.7|14009.2|14004.2|79
1751896200000|2025-07-07 13:50:00|14029.5|14024.5|14035.5|14030.5|14038.5|14033.5|14025.5|14020.5|78
1751896500000|2025-07-07 13:55:00|14035|14030|14040|14035|14043|14038|14032.5|14027.5|50
1751896800000|2025-07-07 14:00:00|14040.8|14035.8|14032.8|14027.8|14043.3|14038.3|14031.8|14026.8|111
1751897100000|2025-07-07 14:05:00|14033.3|14028.3|14026.8|14021.8|14033.3|14028.3|14022.3|14017.3|38
1751897400000|2025-07-07 14:10:00|14026.5|14021.5|14029.5|14024.5|14031.5|14026.5|14022.5|14017.5|37
1751897700000|2025-07-07 14:15:00|14030|14025|14027.5|14022.5|14031.5|14026.5|14024|14019|48
1751898000000|2025-07-07 14:20:00|14027.9|14022.9|14029.9|14024.9|14031.9|14026.9|14025.4|14020.4|50
1751898300000|2025-07-07 14:25:00|14029.4|14024.4|14034.9|14029.9|14035.9|14030.9|14026.9|14021.9|33
1751898600000|2025-07-07 14:30:00|14034.8|14029.8|14031.8|14026.8|14043.8|14038.8|14031.3|14026.3|116
1751898900000|2025-07-07 14:35:00|14032.3|14027.3|14034.8|14029.8|14036.8|14031.8|14026.3|14021.3|106
1751899200000|2025-07-07 14:40:00|14034.1|14029.1|14046.1|14041.1|14049.6|14044.6|14032.6|14027.6|115
1751899500000|2025-07-07 14:45:00|14045.6|14040.6|14042.1|14037.1|14048.1|14043.1|14041.1|14036.1|37
1751899800000|2025-07-07 14:50:00|14040.8|14035.8|14041.8|14036.8|14044.8|14039.8|14039.8|14034.8|32
1751900100000|2025-07-07 14:55:00|14042.3|14037.3|14040.8|14035.8|14043.8|14038.8|14036.8|14031.8|17
1751900400000|2025-07-07 15:00:00|14042.4|14037.4|14044.4|14039.4|14044.9|14039.9|14040.4|14035.4|25
1751900700000|2025-07-07 15:05:00|14044.9|14039.9|14050.4|14045.4|14053.4|14048.4|14041.4|14036.4|54
1751901000000|2025-07-07 15:10:00|14050.1|14045.1|14053.1|14048.1|14055.6|14050.6|14048.1|14043.1|38
1751901300000|2025-07-07 15:15:00|14052.1|14047.1|14055.1|14050.1|14057.6|14052.6|14049.1|14044.1|93
1751901600000|2025-07-07 15:20:00|14055.5|14050.5|14054.5|14049.5|14055.5|14050.5|14048|14043|46
1751901900000|2025-07-07 15:25:00|14054|14049|14061.5|14056.5|14062|14057|14053|14048|111
1751902200000|2025-07-07 15:30:00|14057.3|14050.3|14069.3|14062.3|14070.3|14063.3|14053.3|14047.3|375
1751902500000|2025-07-07 15:35:00|14068.3|14063.3|14072.3|14065.3|14072.3|14066.3|14059.3|14052.3|212
1751902800000|2025-07-07 15:40:00|14071.3|14064.3|14061.3|14054.3|14072.3|14065.3|14060.3|14053.3|32
1751903100000|2025-07-07 15:45:00|14060.3|14055.3|14053.3|14046.3|14063.3|14056.3|14052.3|14045.3|8
1751903400000|2025-07-07 15:50:00|14052.3|14045.3|14055.3|14049.3|14055.3|14049.3|14046.3|14040.3|48
1751903700000|2025-07-07 15:55:00|14056.3|14050.3|14056.3|14049.3|14061.3|14053.3|14055.3|14049.3|8
1751904000000|2025-07-07 16:00:00|14057.3|14050.3|14058.3|14051.3|14062.3|14055.3|14054.3|14047.3|15
1751904300000|2025-07-07 16:05:00|14059.3|14052.3|14059.3|14052.3|14062.3|14055.3|14058.3|14051.3|9
1751904600000|2025-07-07 16:10:00|14058.3|14051.3|14059.3|14051.3|14059.3|14052.3|14053.3|14046.3|9
1751904900000|2025-07-07 16:15:00|14058.3|14049.3|14049.3|14041.3|14062.3|14056.3|14038.3|14029.3|35
1751905200000|2025-07-07 16:20:00|14048.3|14040.3|14039.3|14030.3|14051.3|14043.3|14028.3|14020.3|122
1751905500000|2025-07-07 16:25:00|14038.3|14028.3|14024.3|14017.3|14038.3|14029.3|14023.3|14015.3|80
1751905800000|2025-07-07 16:30:00|14023.3|14016.3|14034.3|14027.3|14036.3|14028.3|14023.3|14016.3|5
1751906100000|2025-07-07 16:35:00|14035.3|14028.3|14030.3|14022.3|14037.3|14030.3|14028.3|14021.3|6
1751906400000|2025-07-07 16:40:00|14029.3|14023.3|14030.3|14022.3|14032.3|14024.3|14027.3|14020.3|5
1751906700000|2025-07-07 16:45:00|14031.3|14023.3|14028.3|14021.3|14032.3|14025.3|14025.3|14017.3|7
1751907000000|2025-07-07 16:50:00|14027.3|14022.3|14021.3|14014.3|14032.3|14024.3|14020.3|14013.3|18
1751907300000|2025-07-07 16:55:00|14020.3|14013.3|14022.3|14015.3|14027.3|14021.3|14019.3|14012.3|11
1751907600000|2025-07-07 17:00:00|14023.3|14016.3|14020.3|14013.3|14028.3|14020.3|14018.3|14010.3|20
1751907900000|2025-07-07 17:05:00|14021.3|14014.3|14025.3|14018.3|14026.3|14018.3|14019.3|14011.3|1
1751908200000|2025-07-07 17:10:00|14026.3|14019.3|14031.3|14024.3|14032.3|14024.3|14025.3|14018.3|2
1751908500000|2025-07-07 17:15:00|14032.3|14025.3|14036.3|14029.3|14037.3|14029.3|14031.3|14020.8|7
1751908800000|2025-07-07 17:20:00|14037.3|14030.3|14034.3|14026.3|14039.3|14031.3|14032.3|14025.3|3
1751909100000|2025-07-07 17:25:00|14033.3|14027.3|14030.3|14022.3|14033.3|14027.3|14027.3|14020.3|4
1751909400000|2025-07-07 17:30:00|14031.3|14023.3|14048.3|14039.3|14055.3|14047.3|14031.3|14021.3|47
1751909700000|2025-07-07 17:35:00|14049.3|14040.3|14045.3|14036.3|14049.3|14041.3|14041.3|14030.3|5
1751910000000|2025-07-07 17:40:00|14046.3|14037.3|14037.3|14029.3|14050.3|14040.3|14037.3|14028.3|1
1751910300000|2025-07-07 17:45:00|14039.3|14026.3|14036.3|14028.3|14040.3|14032.3|14031.3|14022.3|6
1751910600000|2025-07-07 17:50:00|14034.3|14027.3|14031.3|14025.3|14037.3|14029.3|14030.3|14021.3|15
1751910900000|2025-07-07 17:55:00|14029.3|14023.3|14024.7|14012.7|14032.3|14025.3|14019.8|14012.7|63
1751911200000|2025-07-07 18:00:00|14026.8|14014.8|14028.9|14016.9|14029|14017|14024.7|14012.7|10
1751911500000|2025-07-07 18:05:00|14030|14018|14031|14019|14031|14019|14026.7|14014.7|5
1751911800000|2025-07-07 18:10:00|14030|14018|14020.6|14008.6|14031|14019|14020.6|14008.6|8
1751912100000|2025-07-07 18:15:00|14021.6|14009.6|14009.7|13997.7|14022.6|14010.6|14007.6|13995.6|6
1751912400000|2025-07-07 18:20:00|14009.8|13997.8|14003.6|13991.6|14009.8|13997.8|13997.2|13985.2|6
1751912700000|2025-07-07 18:25:00|14004.6|13992.6|13999.1|13987.1|14009.8|13997.8|13998.1|13986.1|4
1751913000000|2025-07-07 18:30:00|13999.2|13987.2|14001.4|13989.4|14003.5|13991.5|13997.1|13985.1|0
1751913300000|2025-07-07 18:35:00|14001.5|13989.5|14009.8|13997.8|14009.9|13997.9|14001.4|13989.4|1
1751913600000|2025-07-07 18:40:00|14009.9|13997.9|14018.3|14006.3|14018.4|14006.4|14009.8|13997.8|1
1751913900000|2025-07-07 18:45:00|14018.4|14006.4|14018.4|14006.4|14020.5|14008.5|14016.2|14004.2|0
1751914200000|2025-07-07 18:50:00|14019.4|14007.4|14020.5|14008.5|14022.6|14010.6|14018.4|14006.4|2
1751914500000|2025-07-07 18:55:00|14022.6|14010.6|14024.8|14012.8|14024.8|14012.8|14021.6|14009.6|4
1751914800000|2025-07-07 19:00:00|14022.7|14010.7|14024.6|14012.6|14027|14015|14022.6|14010.6|12
1751915100000|2025-07-07 19:05:00|14022.5|14010.5|14018.3|14006.3|14024.6|14012.6|14018.2|14006.2|1
1751915400000|2025-07-07 19:10:00|14019.4|14007.4|14022.5|14010.5|14026.7|14014.7|14019.4|14007.4|1
1751915700000|2025-07-07 19:15:00|14022.6|14010.6|14018.5|14006.5|14022.6|14010.6|14018.5|14006.5|1
1751916000000|2025-07-07 19:20:00|14019.5|14007.5|14020.4|14008.4|14024.6|14012.6|14016.3|14004.3|2
1751916300000|2025-07-07 19:25:00|14019.4|14007.4|14020.3|14008.3|14020.5|14008.5|14018.3|14006.3|2
1751916600000|2025-07-07 19:30:00|14019.3|14007.3|14022.5|14010.5|14022.6|14010.6|14018.3|14006.3|1
1751916900000|2025-07-07 19:35:00|14022.6|14010.6|14020.4|14008.4|14022.6|14010.6|14020.4|14008.4|0
1751917200000|2025-07-07 19:40:00|14019.4|14007.4|14018.4|14006.4|14020.5|14008.5|14016.2|14004.2|1
1751917500000|2025-07-07 19:45:00|14018.5|14006.5|14016.5|14004.5|14020.5|14008.5|14014.2|14002.2|0
1751917800000|2025-07-07 19:50:00|14018.6|14006.6|14008.6|13996.6|14018.6|14006.6|14008.5|13996.5|10
1751918100000|2025-07-07 19:55:00|14010.7|13998.7|14011|13999|14013|14001|14002.6|13990.6|5
1751918400000|2025-07-07 20:00:00|14010.9|13998.9|14002.4|13990.4|14013.2|14001.2|14001.6|13989.6|0
1751918700000|2025-07-07 20:05:00|14002|13990|14000.3|13988.3|14003.7|13991.7|13998.8|13986.8|0
1751919000000|2025-07-07 20:10:00|14000.7|13988.7|14002.9|13990.9|14002.9|13990.9|13998.8|13986.8|0
1751919300000|2025-07-07 20:15:00|14002.8|13990.8|14002.9|13990.9|14003.3|13991.3|14000.7|13988.7|0
1751919600000|2025-07-07 20:20:00|14002.8|13990.8|14002|13990|14003.7|13991.7|14001.2|13989.2|0
1751919900000|2025-07-07 20:25:00|14001.6|13989.6|13999.9|13987.9|14001.6|13989.6|13999.9|13987.9|0
1751920200000|2025-07-07 20:30:00|14000.3|13988.3|13998|13986|14000.3|13988.3|13998|13986|0
1751920500000|2025-07-07 20:35:00|13998.4|13986.4|13992.7|13980.7|13999.5|13987.5|13992.3|13980.3|0
1751920800000|2025-07-07 20:40:00|13992.8|13980.8|13985.4|13973.4|13993.2|13981.2|13985.4|13973.4|0
1751921100000|2025-07-07 20:45:00|13985.8|13973.8|13985.8|13973.8|13988.7|13976.7|13985|13973|0
1751921400000|2025-07-07 20:50:00|13986.2|13974.2|13991.9|13979.9|13992.7|13980.7|13985.8|13973.8|0
1751921700000|2025-07-07 20:55:00|13992.3|13980.3|13992.3|13980.3|13993.2|13981.2|13991.1|13979.1|0
1751922000000|2025-07-07 21:00:00|13992.5|13980.5|13993.2|13981.2|13996.7|13984.7|13992.3|13980.3|0
1751922300000|2025-07-07 21:05:00|13993|13981|13993|13981|13993.2|13981.2|13992.5|13980.5|0
1751922600000|2025-07-07 21:10:00|13992.9|13980.9|13992.3|13980.3|13992.9|13980.9|13992.3|13980.3|0
1751922900000|2025-07-07 21:15:00|13992.1|13980.1|13992.7|13980.7|13992.7|13980.7|13992.1|13980.1|0
1751923200000|2025-07-07 21:20:00|13992.9|13980.9|13992.3|13980.3|13992.9|13980.9|13991.5|13979.5|0
1751923500000|2025-07-07 21:25:00|13993|13981|13991.5|13979.5|13993|13981|13991.1|13979.1|0
1751923800000|2025-07-07 21:30:00|13991.7|13979.7|13991.5|13979.5|13991.7|13979.7|13991.5|13979.5|0
1751924100000|2025-07-07 21:35:00|13991.7|13979.7|13992.2|13980.2|13992.2|13980.2|13991.5|13979.5|0
1751924400000|2025-07-07 21:40:00|13992.4|13980.4|13992.4|13980.4|13992.4|13980.4|13992.2|13980.2|0
1751924700000|2025-07-07 21:45:00|13992|13980|13992|13980|13992|13980|13992|13980|0
1751925000000|2025-07-07 21:50:00|13991.9|13979.9|13991.8|13979.8|13992|13980|13990.9|13978.9|0
1751925300000|2025-07-07 21:55:00|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|0
1751925600000|2025-07-07 22:00:00|13992.6|13980.6|13990.7|13978.7|13998.3|13986.3|13990.3|13978.3|0
1751925900000|2025-07-07 22:05:00|13991.5|13979.5|13993.7|13981.7|13994.9|13982.9|13990.9|13978.9|0
1751926200000|2025-07-07 22:10:00|13993.6|13981.6|13991.1|13979.1|13993.6|13981.6|13990.1|13978.1|0
1751926500000|2025-07-07 22:15:00|13991.3|13979.3|13985.2|13973.2|13991.3|13979.3|13984.8|13972.8|0
1751926800000|2025-07-07 22:20:00|13985|13973|13981.4|13969.4|13985.6|13973.6|13979.5|13967.5|0
1751927100000|2025-07-07 22:25:00|13981.2|13969.2|13982.7|13970.7|13985.6|13973.6|13980.8|13968.8|0
1751927400000|2025-07-07 22:30:00|13982.9|13970.9|13988.6|13976.6|13989|13977|13982.3|13970.3|0
1751927700000|2025-07-07 22:35:00|13988.8|13976.8|13991.1|13979.1|13991.1|13979.1|13987.1|13975.1|0
1751928000000|2025-07-07 22:40:00|13990.9|13978.9|13992.4|13980.4|13995.1|13983.1|13990.3|13978.3|0
1751928300000|2025-07-07 22:45:00|13992.2|13980.2|14006.2|13994.2|14007.2|13995.2|13988.6|13976.6|0
1751928600000|2025-07-07 22:50:00|14005.8|13993.8|14006.4|13994.4|14006.8|13994.8|14004.3|13992.3|0
1751928900000|2025-07-07 22:55:00|14006.6|13994.6|14005.8|13993.8|14006.6|13994.6|14004.3|13992.3|0
1751929200000|2025-07-07 23:00:00|14006|13994|14007.9|13995.9|14007.9|13995.9|14004.3|13992.3|0
1751929500000|2025-07-07 23:05:00|14007.5|13995.5|14011|13999|14011.9|13999.9|14007.5|13995.5|0
1751929800000|2025-07-07 23:10:00|14011.2|13999.2|14010.8|13998.8|14012.1|14000.1|14009.6|13997.6|0
1751930100000|2025-07-07 23:15:00|14011|13999|14011.5|13999.5|14012.3|14000.3|14009.4|13997.4|0
1751930400000|2025-07-07 23:20:00|14011.2|13999.2|14011|13999|14014.8|14002.8|14011|13999|0
1751930700000|2025-07-07 23:25:00|14010.8|13998.8|14012.7|14000.7|14013.1|14001.1|14010.8|13998.8|0
1751931000000|2025-07-07 23:30:00|14012.5|14000.5|14015.9|14003.9|14015.9|14003.9|14012.3|14000.3|0
1751931300000|2025-07-07 23:35:00|14015.7|14003.7|14012.3|14000.3|14016.3|14004.3|14011.7|13999.7|0
1751931600000|2025-07-07 23:40:00|14012.1|14000.1|14012.3|14000.3|14013.4|14001.4|14011.9|13999.9|0
1751931900000|2025-07-07 23:45:00|14013.1|14001.1|14014.6|14002.6|14015|14003|14013.1|14001.1|0
1751932200000|2025-07-07 23:50:00|14014.4|14002.4|14014.1|14002.1|14014.8|14002.8|14010.5|13998.5|0
1751932500000|2025-07-07 23:55:00|14014.3|14002.3|14013.9|14001.9|14015.1|14003.1|14012|14000|0
1751932800000|2025-07-08 00:00:00|14013.8|14001.8|14009.4|13997.4|14014.1|14002.1|14009|13997|0
1751933100000|2025-07-08 00:05:00|14009.8|13997.8|14009.6|13997.6|14010.5|13998.5|14006.3|13994.3|0
1751933400000|2025-07-08 00:10:00|14009.8|13997.8|14012|14000|14013.4|14001.4|14009.2|13997.2|0
1751933700000|2025-07-08 00:15:00|14011.9|13999.9|14016.2|14004.2|14023.4|14011.4|14011.5|13999.5|0
1751934000000|2025-07-08 00:20:00|14017.2|14005.2|14019.3|14007.3|14019.3|14007.3|14017.2|14005.2|0
1751934300000|2025-07-08 00:25:00|14017.2|14005.2|14019.4|14007.4|14019.4|14007.4|14017.2|14005.2|0
1751934600000|2025-07-08 00:30:00|14019.3|14007.3|14019.3|14007.3|14021.4|14009.4|14019.3|14007.3|0
1751934900000|2025-07-08 00:35:00|14021.4|14009.4|14027.5|14015.5|14027.6|14015.6|14021.3|14009.3|0
1751935200000|2025-07-08 00:40:00|14027.6|14015.6|14029.7|14017.7|14033.8|14021.8|14027.5|14015.5|0
1751935500000|2025-07-08 00:45:00|14031.8|14019.8|14031.7|14019.7|14031.8|14019.8|14029.6|14017.6|0
1751935800000|2025-07-08 00:50:00|14031.8|14019.8|14031.9|14019.9|14033.9|14021.9|14029.7|14017.7|0
1751936100000|2025-07-08 00:55:00|14029.8|14017.8|14029.8|14017.8|14031.9|14019.9|14027.8|14015.8|0
1751936400000|2025-07-08 01:00:00|14028.8|14016.8|14029.8|14017.8|14029.8|14017.8|14027.7|14015.7|0
1751936700000|2025-07-08 01:05:00|14027.7|14015.7|14027.7|14015.7|14029.9|14017.9|14027.7|14015.7|0
1751937000000|2025-07-08 01:10:00|14027.6|14015.6|14029.8|14017.8|14029.8|14017.8|14025.6|14013.6|0
1751937300000|2025-07-08 01:15:00|14031.8|14019.8|14031.9|14019.9|14031.9|14019.9|14029.8|14017.8|0
1751937600000|2025-07-08 01:20:00|14030.9|14018.9|14029.9|14017.9|14034|14022|14029.9|14017.9|0
1751937900000|2025-07-08 01:25:00|14028.9|14016.9|14027.9|14015.9|14028.9|14016.9|14027.8|14015.8|0
1751938200000|2025-07-08 01:30:00|14028|14016|14030|14018|14030|14018|14027.9|14015.9|0
1751938500000|2025-07-08 01:35:00|14029.9|14017.9|14027.9|14015.9|14030|14018|14025.8|14013.8|0
1751938800000|2025-07-08 01:40:00|14025.8|14013.8|14019.5|14007.5|14025.8|14013.8|14019.5|14007.5|0
1751939100000|2025-07-08 01:45:00|14017.5|14005.5|14017.5|14005.5|14019.5|14007.5|14017.4|14005.4|0
1751939400000|2025-07-08 01:50:00|14019.5|14007.5|14019.6|14007.6|14021.6|14009.6|14019.5|14007.5|0
1751939700000|2025-07-08 01:55:00|14021.6|14009.6|14019.6|14007.6|14021.7|14009.7|14017.5|14005.5|0
1751940000000|2025-07-08 02:00:00|14019.5|14007.5|14017.5|14005.5|14019.5|14007.5|14015.4|14003.4|0
1751940300000|2025-07-08 02:05:00|14017.6|14005.6|14017.5|14005.5|14017.6|14005.6|14017.5|14005.5|0
1751940600000|2025-07-08 02:10:00|14017.6|14005.6|14019.6|14007.6|14019.6|14007.6|14017.6|14005.6|0
1751940900000|2025-07-08 02:15:00|14017.6|14005.6|14020.7|14008.7|14021.8|14009.8|14017.6|14005.6|0
1751941200000|2025-07-08 02:20:00|14021.8|14009.8|14021.8|14009.8|14021.8|14009.8|14018.7|14006.7|0
1751941500000|2025-07-08 02:25:00|14020.8|14008.8|14023.9|14011.9|14023.9|14011.9|14020.8|14008.8|0
1751941800000|2025-07-08 02:30:00|14026|14014|14021.8|14009.8|14026|14014|14019.8|14007.8|0
1751942100000|2025-07-08 02:35:00|14021.9|14009.9|14026.1|14014.1|14026.1|14014.1|14021.8|14009.8|0
1751942400000|2025-07-08 02:40:00|14026|14014|14024|14012|14026.1|14014.1|14024|14012|0
1751942700000|2025-07-08 02:45:00|14026|14014|14026.1|14014.1|14026.1|14014.1|14026|14014|0
1751943000000|2025-07-08 02:50:00|14027.1|14015.1|14026.1|14014.1|14028.1|14016.1|14026|14014|0
1751943300000|2025-07-08 02:55:00|14026|14014|14026.1|14014.1|14026.1|14014.1|14024|14012|0
1751943600000|2025-07-08 03:00:00|14028.1|14016.1|14026|14014|14028.1|14016.1|14024|14012|0
1751943900000|2025-07-08 03:05:00|14024|14012|14021.8|14009.8|14024|14012|14021.8|14009.8|0
1751944200000|2025-07-08 03:10:00|14021.9|14009.9|14021.8|14009.8|14023.9|14011.9|14021.8|14009.8|0
1751944500000|2025-07-08 03:15:00|14019.8|14007.8|14021.9|14009.9|14021.9|14009.9|14019.7|14007.7|0
1751944800000|2025-07-08 03:20:00|14023.9|14011.9|14024|14012|14024|14012|14022.9|14010.9|0
1751945400000|2025-07-08 03:30:00|14023.9|14011.9|14023.9|14011.9|14024|14012|14021.9|14009.9|0
1751945700000|2025-07-08 03:35:00|14024|14012|14021.9|14009.9|14024|14012|14021.9|14009.9|0
1751946300000|2025-07-08 03:45:00|14021.8|14009.8|14019.7|14007.7|14021.8|14009.8|14019.7|14007.7|0
1751946600000|2025-07-08 03:50:00|14019.8|14007.8|14021.8|14009.8|14021.8|14009.8|14019.7|14007.7|0
1751946900000|2025-07-08 03:55:00|14021.9|14009.9|14021.8|14009.8|14021.9|14009.9|14021.8|14009.8|0
1751947200000|2025-07-08 04:00:00|14023.9|14011.9|14023.9|14011.9|14023.9|14011.9|14021.8|14009.8|0
1751947500000|2025-07-08 04:05:00|14026|14014|14024|14012|14026|14014|14023.9|14011.9|0
1751947800000|2025-07-08 04:10:00|14023.9|14011.9|14024|14012|14024|14012|14023.9|14011.9|0
1751948100000|2025-07-08 04:15:00|14023.9|14011.9|14021.9|14009.9|14024|14012|14021.9|14009.9|0
1751948400000|2025-07-08 04:20:00|14021.8|14009.8|14021.9|14009.9|14021.9|14009.9|14021.8|14009.8|0
1751948700000|2025-07-08 04:25:00|14022.9|14010.9|14023.9|14011.9|14024|14012|14022.9|14010.9|0
1751949000000|2025-07-08 04:30:00|14024|14012|14023.9|14011.9|14024|14012|14021.9|14009.9|0
1751949300000|2025-07-08 04:35:00|14024|14012|14021.9|14009.9|14026.1|14014.1|14021.9|14009.9|0
1751949600000|2025-07-08 04:40:00|14022.9|14010.9|14022.9|14010.9|14022.9|14010.9|14022.9|14010.9|0
1751949900000|2025-07-08 04:45:00|14021.9|14009.9|14023.9|14011.9|14023.9|14011.9|14021.9|14009.9|0
1751950200000|2025-07-08 04:50:00|14023.8|14011.8|14026|14014|14026|14014|14021.8|14009.8|0
1751950500000|2025-07-08 04:55:00|14025.9|14013.9|14023.9|14011.9|14025.9|14013.9|14023.8|14011.8|0
1751950800000|2025-07-08 05:00:00|14023.8|14011.8|14025.9|14013.9|14025.9|14013.9|14021.8|14009.8|0
1751951100000|2025-07-08 05:05:00|14026|14014|14023.9|14011.9|14028|14016|14023.9|14011.9|0
1751951400000|2025-07-08 05:10:00|14027.9|14015.9|14025|14013|14027.9|14015.9|14023.8|14011.8|0
1751951700000|2025-07-08 05:15:00|14026|14014|14023.9|14011.9|14026|14014|14021.9|14009.9|0
1751952000000|2025-07-08 05:20:00|14025|14013|14026|14014|14027.1|14015.1|14023.9|14011.9|0
1751952300000|2025-07-08 05:25:00|14027|14015|14030.1|14018.1|14032.1|14020.1|14026|14014|0
1751952600000|2025-07-08 05:30:00|14028.1|14016.1|14030|14018|14032.1|14020.1|14025.9|14013.9|0
1751952900000|2025-07-08 05:35:00|14029.9|14017.9|14034.1|14022.1|14036.2|14024.2|14029.9|14017.9|0
1751953200000|2025-07-08 05:40:00|14035.1|14023.1|14040.2|14028.2|14040.3|14028.3|14035.1|14023.1|0
1751953500000|2025-07-08 05:45:00|14039.2|14027.2|14038.3|14026.3|14040.3|14028.3|14036.2|14024.2|0
1751953800000|2025-07-08 05:50:00|14040.3|14028.3|14041.4|14029.4|14042.4|14030.4|14038.3|14026.3|0
1751954100000|2025-07-08 05:55:00|14042.4|14030.4|14048.5|14036.5|14050.6|14038.6|14040.3|14028.3|0
1751954400000|2025-07-08 06:00:00|14050.5|14038.5|14064|14059|14076|14071|14040.5|14032.4|16
1751954700000|2025-07-08 06:05:00|14063.5|14058.5|14072.5|14067.5|14074.5|14069.5|14063.5|14058.5|3
1751955000000|2025-07-08 06:10:00|14070.5|14065.5|14071.5|14066.5|14075|14070|14070.5|14065.5|10
1751955300000|2025-07-08 06:15:00|14072|14067|14075|14070|14077.5|14072.5|14072|14067|3
1751955600000|2025-07-08 06:20:00|14074.5|14069.5|14073.5|14068.5|14075.5|14070.5|14070|14065|6
1751955900000|2025-07-08 06:25:00|14073|14068|14074|14069|14074|14069|14066|14061|2
1751956200000|2025-07-08 06:30:00|14073.5|14068.5|14072.5|14067.5|14079.5|14074.5|14071.5|14066.5|34
1751956500000|2025-07-08 06:35:00|14075|14070|14068|14063|14075|14070|14067.5|14062.5|6
1751956800000|2025-07-08 06:40:00|14066|14061|14077.5|14072.5|14079|14074|14066|14061|14
1751957100000|2025-07-08 06:45:00|14077|14072|14073|14068|14078.5|14073.5|14072.5|14067.5|5
1751957400000|2025-07-08 06:50:00|14072.5|14067.5|14061|14056|14072.5|14067.5|14059|14054|30
1751957700000|2025-07-08 06:55:00|14058|14053|14081|14076|14082.5|14077.5|14057.5|14052.5|72
1751958000000|2025-07-08 07:00:00|14081.5|14076.5|14091|14086|14120|14115|14081.5|14076.5|539
1751958300000|2025-07-08 07:05:00|14092|14087|14079|14074|14101.5|14096.5|14077|14072|157
1751958600000|2025-07-08 07:10:00|14078.5|14073.5|14069|14064|14085|14080|14063|14058|173
1751958900000|2025-07-08 07:15:00|14069.5|14064.5|14075|14070|14079.5|14074.5|14069|14064|118
1751959200000|2025-07-08 07:20:00|14076.8|14071.8|14079.3|14074.3|14080.8|14075.8|14069.8|14064.8|92
1751959500000|2025-07-08 07:25:00|14078.8|14073.8|14069.8|14064.8|14081.3|14076.3|14068.3|14063.3|94
1751959800000|2025-07-08 07:30:00|14070.6|14065.6|14066.6|14061.6|14074.6|14069.6|14054.6|14049.6|156
1751960100000|2025-07-08 07:35:00|14067.1|14062.1|14060.6|14055.6|14073.6|14068.6|14059.6|14054.6|109
1751960400000|2025-07-08 07:40:00|14061.2|14056.2|14068.2|14063.2|14069.2|14064.2|14059.2|14054.2|91
1751960700000|2025-07-08 07:45:00|14068.7|14063.7|14086.2|14081.2|14086.2|14081.2|14068.2|14063.2|45
1751961000000|2025-07-08 07:50:00|14086.7|14081.7|14099.7|14094.7|14100.2|14095.2|14086.2|14081.2|48
1751961300000|2025-07-08 07:55:00|14100.2|14095.2|14111.2|14106.2|14112.2|14107.2|14097.7|14092.7|59
1751961600000|2025-07-08 08:00:00|14112.2|14107.2|14106.2|14101.2|14120.2|14115.2|14106.2|14101.2|69
1751961900000|2025-07-08 08:05:00|14105.7|14100.7|14090.2|14085.2|14108.2|14103.2|14086.2|14081.2|60
1751962200000|2025-07-08 08:10:00|14088.7|14083.7|14073.7|14068.7|14088.7|14083.7|14069.2|14064.2|52
1751962500000|2025-07-08 08:15:00|14074.2|14069.2|14079.2|14074.2|14083.7|14078.7|14072.2|14067.2|42
1751962800000|2025-07-08 08:20:00|14077.8|14072.8|14084.8|14079.8|14084.8|14079.8|14073.3|14068.3|53
1751963100000|2025-07-08 08:25:00|14084.3|14079.3|14078.3|14073.3|14085.8|14080.8|14073.3|14068.3|27
1751963400000|2025-07-08 08:30:00|14079|14074|14072|14067|14082|14077|14069.5|14064.5|40
1751963700000|2025-07-08 08:35:00|14070|14065|14074|14069|14078|14073|14068|14063|24
1751964000000|2025-07-08 08:40:00|14073.5|14068.5|14072.5|14067.5|14074|14069|14067.5|14062.5|39
1751964300000|2025-07-08 08:45:00|14073|14068|14085|14080|14091.5|14086.5|14071.5|14066.5|71
1751964600000|2025-07-08 08:50:00|14084.2|14079.2|14092.2|14087.2|14092.2|14087.2|14071.7|14066.7|44
1751964900000|2025-07-08 08:55:00|14091.7|14086.7|14077.7|14072.7|14093.7|14088.7|14075.7|14070.7|42
1751965200000|2025-07-08 09:00:00|14076.7|14071.7|14067.7|14062.7|14079.7|14074.7|14067.7|14062.7|51
1751965500000|2025-07-08 09:05:00|14068.2|14063.2|14075.7|14070.7|14075.7|14070.7|14065.7|14060.7|41
1751965800000|2025-07-08 09:10:00|14077.4|14072.4|14076.4|14071.4|14081.4|14076.4|14072.4|14067.4|34
1751966100000|2025-07-08 09:15:00|14075.9|14070.9|14083.4|14078.4|14085.4|14080.4|14072.9|14067.9|25
1751966400000|2025-07-08 09:20:00|14082.9|14077.9|14068.9|14063.9|14083.4|14078.4|14068.4|14063.4|36
1751966700000|2025-07-08 09:25:00|14069.4|14064.4|14075.9|14070.9|14076.4|14071.4|14069.4|14064.4|35
1751967000000|2025-07-08 09:30:00|14076.8|14071.8|14078.8|14073.8|14081.8|14076.8|14074.8|14069.8|26
1751967300000|2025-07-08 09:35:00|14079.3|14074.3|14077.8|14072.8|14079.8|14074.8|14074.8|14069.8|48
1751967600000|2025-07-08 09:40:00|14077.3|14072.3|14070.3|14065.3|14077.8|14072.8|14065.8|14060.8|47
1751967900000|2025-07-08 09:45:00|14070.8|14065.8|14070.8|14065.8|14074.3|14069.3|14066.8|14061.8|37
1751968200000|2025-07-08 09:50:00|14070.7|14065.7|14064.7|14059.7|14070.7|14065.7|14063.2|14058.2|36
1751968500000|2025-07-08 09:55:00|14064.2|14059.2|14060.2|14055.2|14064.7|14059.7|14056.7|14051.7|26
1751968800000|2025-07-08 10:00:00|14059.7|14054.7|14056.7|14051.7|14061.2|14056.2|14052.7|14047.7|31
1751969100000|2025-07-08 10:05:00|14056.2|14051.2|14059.2|14054.2|14060.7|14055.7|14054.7|14049.7|11
1751969400000|2025-07-08 10:10:00|14058.1|14053.1|14075.6|14070.6|14075.6|14070.6|14057.1|14052.1|31
1751969700000|2025-07-08 10:15:00|14075.1|14070.1|14081.6|14076.6|14086.1|14081.1|14072.6|14067.6|12
1751970000000|2025-07-08 10:20:00|14080.1|14075.1|14086.6|14081.6|14087.6|14082.6|14078.1|14073.1|14
1751970300000|2025-07-08 10:25:00|14087.1|14082.1|14091.1|14086.1|14091.6|14086.6|14079.1|14074.1|19
1751970600000|2025-07-08 10:30:00|14092.3|14087.3|14096.8|14091.8|14099.8|14094.8|14090.8|14085.8|23
1751970900000|2025-07-08 10:35:00|14096.3|14091.3|14107.3|14102.3|14108.3|14103.3|14095.8|14090.8|30
1751971200000|2025-07-08 10:40:00|14106.4|14101.4|14109.4|14104.4|14109.4|14104.4|14101.4|14096.4|27
1751971500000|2025-07-08 10:45:00|14109.9|14104.9|14109.4|14104.4|14112.9|14107.9|14104.4|14099.4|24
1751971800000|2025-07-08 10:50:00|14109.7|14104.7|14106.2|14101.2|14111.7|14106.7|14103.7|14098.7|19
1751972100000|2025-07-08 10:55:00|14105.7|14100.7|14105.7|14100.7|14109.7|14104.7|14100.7|14095.7|39
1751972400000|2025-07-08 11:00:00|14106.7|14101.7|14111.7|14106.7|14114.2|14109.2|14106.7|14101.7|21
1751972700000|2025-07-08 11:05:00|14111.2|14106.2|14106.7|14101.7|14114.2|14109.2|14104.7|14099.7|27
1751973000000|2025-07-08 11:10:00|14106.3|14101.3|14106.3|14101.3|14108.3|14103.3|14104.3|14099.3|21
1751973300000|2025-07-08 11:15:00|14105.8|14100.8|14111.3|14106.3|14113.3|14108.3|14103.3|14098.3|32
1751973600000|2025-07-08 11:20:00|14111.7|14106.7|14118.7|14113.7|14121.2|14116.2|14111.7|14106.7|45
1751973900000|2025-07-08 11:25:00|14118.2|14113.2|14110.7|14105.7|14119.2|14114.2|14110.7|14105.7|24
1751974200000|2025-07-08 11:30:00|14109.6|14104.6|14104.6|14099.6|14110.1|14105.1|14104.6|14099.6|37
1751974500000|2025-07-08 11:35:00|14105.1|14100.1|14103.6|14098.6|14106.1|14101.1|14100.6|14095.6|25
1751974800000|2025-07-08 11:40:00|14103.5|14098.5|14102|14097|14104.5|14099.5|14100.5|14095.5|30
1751975100000|2025-07-08 11:45:00|14101.5|14096.5|14098.5|14093.5|14103.5|14098.5|14098.5|14093.5|45
1751975400000|2025-07-08 11:50:00|14097.7|14092.7|14085.7|14080.7|14098.2|14093.2|14084.7|14079.7|33
1751975700000|2025-07-08 11:55:00|14085.2|14080.2|14080.7|14075.7|14085.2|14080.2|14078.2|14073.2|28
1751976000000|2025-07-08 12:00:00|14081.7|14076.7|14069.2|14064.2|14081.7|14076.7|14065.2|14060.2|37
1751976300000|2025-07-08 12:05:00|14069.7|14064.7|14072.2|14067.2|14073.7|14068.7|14066.7|14061.7|30
1751976600000|2025-07-08 12:10:00|14072.9|14067.9|14072.4|14067.4|14074.4|14069.4|14066.9|14061.9|18
1751976900000|2025-07-08 12:15:00|14071.9|14066.9|14059.9|14054.9|14072.9|14067.9|14058.9|14053.9|42
1751977200000|2025-07-08 12:20:00|14060.5|14055.5|14055|14050|14062|14057|14054.5|14049.5|37
1751977500000|2025-07-08 12:25:00|14054.5|14049.5|14054|14049|14055|14050|14048|14043|38
1751977800000|2025-07-08 12:30:00|14054.1|14049.1|14056.1|14051.1|14058.1|14053.1|14048.1|14043.1|42
1751978100000|2025-07-08 12:35:00|14055.6|14050.6|14061.1|14056.1|14062.1|14057.1|14055.6|14050.6|34
1751978400000|2025-07-08 12:40:00|14060.3|14055.3|14054.3|14049.3|14060.8|14055.8|14051.3|14046.3|24
1751978700000|2025-07-08 12:45:00|14053.8|14048.8|14055.3|14050.3|14058.3|14053.3|14052.3|14047.3|22
1751979000000|2025-07-08 12:50:00|14056|14051|14062|14057|14064|14059|14055|14050|26
1751979300000|2025-07-08 12:55:00|14062.5|14057.5|14065|14060|14071|14066|14062|14057|25
1751979600000|2025-07-08 13:00:00|14064.3|14059.3|14068.8|14063.8|14069.8|14064.8|14063.3|14058.3|25
1751979900000|2025-07-08 13:05:00|14070.3|14065.3|14072.3|14067.3|14074.8|14069.8|14067.8|14062.8|20
1751980200000|2025-07-08 13:10:00|14072.6|14067.6|14073.6|14068.6|14076.6|14071.6|14067.1|14062.1|15
1751980500000|2025-07-08 13:15:00|14074.1|14069.1|14071.6|14066.6|14075.1|14070.1|14067.6|14062.6|11
1751980800000|2025-07-08 13:20:00|14071.2|14066.2|14082.2|14077.2|14082.2|14077.2|14071.2|14066.2|24
1751981100000|2025-07-08 13:25:00|14081.7|14076.7|14075.2|14070.2|14088.2|14083.2|14073.2|14068.2|25
1751981400000|2025-07-08 13:30:00|14075.7|14070.7|14070.2|14065.2|14083.2|14078.2|14067.7|14062.7|45
1751981700000|2025-07-08 13:35:00|14070.7|14065.7|14069.7|14064.7|14076.7|14071.7|14068.2|14063.2|23
1751982000000|2025-07-08 13:40:00|14069.9|14064.9|14082.4|14077.4|14083.4|14078.4|14069.4|14064.4|75
1751982300000|2025-07-08 13:45:00|14082.9|14077.9|14094.9|14089.9|14099.4|14094.4|14080.9|14075.9|62
1751982600000|2025-07-08 13:50:00|14094.3|14089.3|14099.8|14094.8|14106.8|14101.8|14094.3|14089.3|41
1751982900000|2025-07-08 13:55:00|14100.3|14095.3|14090.8|14085.8|14100.3|14095.3|14088.8|14083.8|48
1751983200000|2025-07-08 14:00:00|14091.2|14086.2|14085.7|14080.7|14092.2|14087.2|14081.7|14076.7|36
1751983500000|2025-07-08 14:05:00|14085.2|14080.2|14087.2|14082.2|14091.2|14086.2|14079.2|14074.2|53
1751983800000|2025-07-08 14:10:00|14087.6|14082.6|14086.6|14081.6|14091.6|14086.6|14084.1|14079.1|58
1751984100000|2025-07-08 14:15:00|14086.1|14081.1|14088.6|14083.6|14090.6|14085.6|14084.6|14079.6|15
1751984400000|2025-07-08 14:20:00|14089.1|14084.1|14080.6|14075.6|14091.6|14086.6|14080.6|14075.6|55
1751984700000|2025-07-08 14:25:00|14080.1|14075.1|14085.6|14080.6|14089.6|14084.6|14075.1|14070.1|52
1751985000000|2025-07-08 14:30:00|14085.2|14080.2|14092.2|14087.2|14093.2|14088.2|14084.2|14079.2|45
1751985300000|2025-07-08 14:35:00|14091.7|14086.7|14089.2|14084.2|14092.2|14087.2|14083.2|14078.2|113
1751985600000|2025-07-08 14:40:00|14089.8|14084.8|14079.8|14074.8|14091.8|14086.8|14076.8|14071.8|96
1751985900000|2025-07-08 14:45:00|14079.3|14074.3|14074.8|14069.8|14079.8|14074.8|14055.8|14050.8|253
1751986200000|2025-07-08 14:50:00|14075.9|14070.9|14062.9|14057.9|14076.9|14071.9|14059.9|14054.9|34
1751986500000|2025-07-08 14:55:00|14062.4|14057.4|14061.9|14056.9|14065.9|14060.9|14053.4|14048.4|27
1751986800000|2025-07-08 15:00:00|14061.1|14056.1|14065.1|14060.1|14066.1|14061.1|14057.1|14052.1|80
1751987100000|2025-07-08 15:05:00|14065.6|14060.6|14071.6|14066.6|14080.1|14075.1|14065.1|14060.1|41
1751987400000|2025-07-08 15:10:00|14070.9|14065.9|14077.4|14072.4|14078.9|14073.9|14067.4|14062.4|41
1751987700000|2025-07-08 15:15:00|14076.9|14071.9|14079.4|14074.4|14080.4|14075.4|14075.4|14070.4|61
1751988000000|2025-07-08 15:20:00|14079.9|14074.9|14072.4|14067.4|14081.4|14076.4|14068.9|14063.9|103
1751988300000|2025-07-08 15:25:00|14072.9|14067.9|14063.4|14058.4|14075.9|14070.9|14062.4|14057.4|201
1751988600000|2025-07-08 15:30:00|14064.4|14057.4|14080.4|14073.4|14083.4|14075.4|14063.4|14057.4|422
1751988900000|2025-07-08 15:35:00|14079.4|14074.4|14089.4|14083.4|14089.4|14083.4|14076.4|14068.4|130
1751989200000|2025-07-08 15:40:00|14090.4|14082.4|14091.4|14085.4|14095.4|14088.4|14087.4|14080.4|23
1751989500000|2025-07-08 15:45:00|14092.4|14086.4|14097.4|14090.4|14097.4|14090.4|14091.4|14085.4|8
1751989800000|2025-07-08 15:50:00|14098.4|14091.4|14101.4|14094.4|14101.4|14094.4|14096.4|14089.4|25
1751990100000|2025-07-08 15:55:00|14100.4|14095.4|14103.4|14096.4|14104.4|14098.4|14100.4|14094.4|26
1751990400000|2025-07-08 16:00:00|14102.4|14095.4|14099.4|14092.4|14104.4|14097.4|14099.4|14092.4|21
1751990700000|2025-07-08 16:05:00|14098.4|14093.4|14095.4|14088.4|14099.4|14093.4|14095.4|14088.4|15
1751991000000|2025-07-08 16:10:00|14096.4|14089.4|14099.4|14092.4|14099.4|14093.4|14096.4|14088.4|11
1751991300000|2025-07-08 16:15:00|14100.4|14093.4|14103.4|14095.4|14104.4|14097.4|14100.4|14092.4|8
1751991600000|2025-07-08 16:20:00|14104.4|14096.4|14108.4|14101.4|14109.4|14102.4|14102.4|14095.4|12
1751991900000|2025-07-08 16:25:00|14107.4|14102.4|14112.4|14103.4|14112.4|14105.4|14107.4|14100.4|11
1751992200000|2025-07-08 16:30:00|14114.4|14104.4|14104.4|14096.4|14116.4|14109.4|14099.4|14091.4|79
1751992500000|2025-07-08 16:35:00|14103.4|14094.4|14102.4|14094.4|14105.4|14097.4|14096.4|14088.4|9
1751992800000|2025-07-08 16:40:00|14103.4|14095.4|14104.4|14095.4|14108.4|14100.4|14102.4|14093.4|3
1751993100000|2025-07-08 16:45:00|14102.4|14094.4|14108.4|14102.4|14109.4|14102.4|14100.4|14091.4|8
1751993400000|2025-07-08 16:50:00|14109.4|14103.4|14108.4|14100.4|14111.4|14103.4|14103.4|14096.4|16
1751993700000|2025-07-08 16:55:00|14110.4|14101.4|14099.4|14092.4|14110.4|14102.4|14096.4|14089.4|39
1751994000000|2025-07-08 17:00:00|14100.4|14093.4|14105.4|14097.4|14108.4|14100.4|14096.4|14088.4|23
1751994300000|2025-07-08 17:05:00|14104.4|14096.4|14107.4|14100.4|14111.4|14104.4|14100.4|14092.4|37
1751994600000|2025-07-08 17:10:00|14106.4|14099.4|14111.4|14101.4|14111.4|14103.4|14104.4|14097.4|8
1751994900000|2025-07-08 17:15:00|14110.4|14102.4|14107.4|14099.4|14111.4|14105.4|14103.4|14096.4|12
1751995200000|2025-07-08 17:20:00|14108.4|14100.4|14110.4|14103.4|14111.4|14104.4|14103.4|14095.4|7
1751995500000|2025-07-08 17:25:00|14109.4|14102.4|14116.4|14109.4|14116.4|14109.4|14109.4|14102.4|4
1751995800000|2025-07-08 17:30:00|14115.4|14110.4|14111.4|14104.4|14119.4|14111.4|14110.4|14103.4|14
1751996100000|2025-07-08 17:35:00|14110.4|14103.4|14116.4|14109.4|14116.4|14109.4|14110.4|14103.4|17
1751996400000|2025-07-08 17:40:00|14118.4|14110.4|14118.4|14110.4|14119.4|14112.4|14116.4|14108.4|6
1751996700000|2025-07-08 17:45:00|14119.4|14111.4|14116.4|14109.4|14119.4|14112.4|14115.4|14107.4|1
1751997000000|2025-07-08 17:50:00|14115.4|14108.4|14120.4|14113.4|14120.4|14113.4|14115.4|14108.4|3
1751997300000|2025-07-08 17:55:00|14121.4|14114.4|14123.9|14111.9|14123.9|14117.4|14120.4|14111.9|18
1751997600000|2025-07-08 18:00:00|14121.8|14109.8|14121.8|14109.8|14123.9|14111.9|14121.7|14109.7|3
1751997900000|2025-07-08 18:05:00|14119.8|14107.8|14123.9|14111.9|14123.9|14111.9|14119.8|14107.8|0
1751998200000|2025-07-08 18:10:00|14124|14112|14125.9|14113.9|14128|14116|14123.9|14111.9|0
1751998500000|2025-07-08 18:15:00|14127.9|14115.9|14125.9|14113.9|14128|14116|14125.9|14113.9|0
1751998800000|2025-07-08 18:20:00|14127.9|14115.9|14125.8|14113.8|14128|14116|14123.6|14111.6|2
1751999100000|2025-07-08 18:25:00|14125.7|14113.7|14123.6|14111.6|14125.8|14113.8|14122.6|14110.6|0
1751999400000|2025-07-08 18:30:00|14123.5|14111.5|14121.5|14109.5|14123.6|14111.6|14119.4|14107.4|0
1751999700000|2025-07-08 18:35:00|14121.6|14109.6|14123.4|14111.4|14123.4|14111.4|14121.2|14109.2|0
1752000000000|2025-07-08 18:40:00|14123.5|14111.5|14119.1|14107.1|14123.5|14111.5|14119.1|14107.1|0
1752000300000|2025-07-08 18:45:00|14119.2|14107.2|14125.3|14113.3|14125.3|14113.3|14119.1|14107.1|2
1752000600000|2025-07-08 18:50:00|14125.2|14113.2|14129.4|14117.4|14129.4|14117.4|14125.2|14113.2|3
1752000900000|2025-07-08 18:55:00|14129.3|14117.3|14129.3|14117.3|14131.4|14119.4|14127.3|14115.3|2
1752001200000|2025-07-08 19:00:00|14127.3|14115.3|14126.2|14114.2|14129.3|14117.3|14125.2|14113.2|4
1752001500000|2025-07-08 19:05:00|14126.3|14114.3|14123.1|14111.1|14127.3|14115.3|14123.1|14111.1|4
1752001800000|2025-07-08 19:10:00|14121|14109|14119|14107|14123.2|14111.2|14119|14107|0
1752002100000|2025-07-08 19:15:00|14119.1|14107.1|14121.1|14109.1|14121.1|14109.1|14119|14107|0
1752002400000|2025-07-08 19:20:00|14121.2|14109.2|14119|14107|14123.3|14111.3|14116.9|14104.9|6
1752002700000|2025-07-08 19:25:00|14116.9|14104.9|14123.2|14111.2|14123.3|14111.3|14116.9|14104.9|0
1752003000000|2025-07-08 19:30:00|14122.2|14110.2|14123.2|14111.2|14125.2|14113.2|14121.1|14109.1|1
1752003300000|2025-07-08 19:35:00|14124.2|14112.2|14121|14109|14125.2|14113.2|14121|14109|0
1752003600000|2025-07-08 19:40:00|14121.1|14109.1|14119|14107|14123.1|14111.1|14118.9|14106.9|0
1752003900000|2025-07-08 19:45:00|14118.9|14106.9|14125.3|14113.3|14125.3|14113.3|14118.9|14106.9|6
1752004200000|2025-07-08 19:50:00|14125.4|14113.4|14123.1|14111.1|14127.3|14115.3|14118.9|14106.9|8
1752004500000|2025-07-08 19:55:00|14123.2|14111.2|14123.1|14111.1|14127.3|14115.3|14119.1|14107.1|3
1752004800000|2025-07-08 20:00:00|14118.8|14106.8|14121.6|14109.6|14124.1|14112.1|14116.3|14104.3|0
1752005100000|2025-07-08 20:05:00|14122|14110|14122.9|14110.9|14124.5|14112.5|14120.8|14108.8|0
1752005400000|2025-07-08 20:10:00|14123.3|14111.3|14121.2|14109.2|14123.3|14111.3|14119.9|14107.9|0
1752005700000|2025-07-08 20:15:00|14120.8|14108.8|14120.8|14108.8|14121.6|14109.6|14119.9|14107.9|0
1752006000000|2025-07-08 20:20:00|14121.2|14109.2|14122|14110|14122.4|14110.4|14120.8|14108.8|0
1752006300000|2025-07-08 20:25:00|14122.4|14110.4|14122.4|14110.4|14123.3|14111.3|14122|14110|0
1752006600000|2025-07-08 20:30:00|14122|14110|14120.3|14108.3|14122.4|14110.4|14119.9|14107.9|0
1752006900000|2025-07-08 20:35:00|14120.4|14108.4|14120.6|14108.6|14121.1|14109.1|14120.1|14108.1|0
1752007200000|2025-07-08 20:40:00|14120.5|14108.5|14122.2|14110.2|14123.1|14111.1|14120.1|14108.1|0
1752007500000|2025-07-08 20:45:00|14121.8|14109.8|14121|14109|14121.8|14109.8|14120.1|14108.1|0
1752007800000|2025-07-08 20:50:00|14120.6|14108.6|14121|14109|14121|14109|14119.7|14107.7|0
1752008100000|2025-07-08 20:55:00|14120.6|14108.6|14120.8|14108.8|14120.8|14108.8|14119.7|14107.7|0
1752008400000|2025-07-08 21:00:00|14120.6|14108.6|14120.6|14108.6|14121.4|14109.4|14120.6|14108.6|0
1752008700000|2025-07-08 21:05:00|14120.5|14108.5|14121.4|14109.4|14121.4|14109.4|14120.1|14108.1|0
1752009000000|2025-07-08 21:10:00|14121.3|14109.3|14121.6|14109.6|14121.6|14109.6|14120.9|14108.9|0
1752009600000|2025-07-08 21:20:00|14121.4|14109.4|14121.6|14109.6|14121.6|14109.6|14121.1|14109.1|0
1752009900000|2025-07-08 21:25:00|14121.4|14109.4|14121.1|14109.1|14121.4|14109.4|14120.1|14108.1|0
1752010200000|2025-07-08 21:30:00|14121.2|14109.2|14121.4|14109.4|14121.4|14109.4|14121.2|14109.2|0
1752010500000|2025-07-08 21:35:00|14121.6|14109.6|14121.8|14109.8|14122|14110|14121.6|14109.6|0
1752010800000|2025-07-08 21:40:00|14121.6|14109.6|14120.5|14108.5|14121.6|14109.6|14120.5|14108.5|0
1752011100000|2025-07-08 21:45:00|14121.1|14109.1|14121.1|14109.1|14121.1|14109.1|14121.1|14109.1|0
1752011400000|2025-07-08 21:50:00|14121.4|14109.4|14121.4|14109.4|14121.8|14109.8|14121.4|14109.4|0
1752011700000|2025-07-08 21:55:00|14121.1|14109.1|14121.4|14109.4|14121.8|14109.8|14121.1|14109.1|0
1752012000000|2025-07-08 22:00:00|14122.4|14110.4|14127.2|14115.2|14127.7|14115.7|14121.6|14109.6|0
1752012300000|2025-07-08 22:05:00|14127|14115|14125.8|14113.8|14127.4|14115.4|14125.3|14113.3|0
1752012600000|2025-07-08 22:10:00|14126|14114|14122.8|14110.8|14126.2|14114.2|14122|14110|0
1752012900000|2025-07-08 22:15:00|14122.6|14110.6|14123.5|14111.5|14124.1|14112.1|14122.6|14110.6|0
1752013200000|2025-07-08 22:20:00|14123.7|14111.7|14122.4|14110.4|14123.7|14111.7|14122.4|14110.4|0
1752013500000|2025-07-08 22:25:00|14122.2|14110.2|14122.6|14110.6|14123.7|14111.7|14121.6|14109.6|0
1752013800000|2025-07-08 22:30:00|14122.8|14110.8|14122.4|14110.4|14122.8|14110.8|14119.7|14107.7|0
1752014100000|2025-07-08 22:35:00|14122|14110|14121.8|14109.8|14122|14110|14120.1|14108.1|0
1752014400000|2025-07-08 22:40:00|14122|14110|14121.6|14109.6|14122.6|14110.6|14121.1|14109.1|0
1752014700000|2025-07-08 22:45:00|14121.1|14109.1|14122.4|14110.4|14122.8|14110.8|14120.9|14108.9|0
1752015000000|2025-07-08 22:50:00|14122.6|14110.6|14122.4|14110.4|14123.7|14111.7|14122|14110|0
1752015300000|2025-07-08 22:55:00|14122.8|14110.8|14123.7|14111.7|14123.7|14111.7|14122.8|14110.8|0
1752015600000|2025-07-08 23:00:00|14123.5|14111.5|14123.7|14111.7|14124.9|14112.9|14123.5|14111.5|0
1752015900000|2025-07-08 23:05:00|14124.1|14112.1|14127|14115|14127.4|14115.4|14124.1|14112.1|0
1752016200000|2025-07-08 23:10:00|14126.8|14114.8|14126.2|14114.2|14127|14115|14126|14114|0
1752016500000|2025-07-08 23:15:00|14126.6|14114.6|14127.4|14115.4|14128.5|14116.5|14126.2|14114.2|0
1752016800000|2025-07-08 23:20:00|14127|14115|14121.6|14109.6|14127.4|14115.4|14119|14107|0
1752017100000|2025-07-08 23:25:00|14121.8|14109.8|14121.6|14109.6|14123.2|14111.2|14121.1|14109.1|0
1752017400000|2025-07-08 23:30:00|14121.8|14109.8|14119.7|14107.7|14122|14110|14119.3|14107.3|0
1752017700000|2025-07-08 23:35:00|14119.5|14107.5|14120.5|14108.5|14120.5|14108.5|14118.4|14106.4|0
1752018000000|2025-07-08 23:40:00|14120.1|14108.1|14121.8|14109.8|14122.4|14110.4|14119.3|14107.3|0
1752018300000|2025-07-08 23:45:00|14121.6|14109.6|14120.5|14108.5|14122.4|14110.4|14119.9|14107.9|0
1752018600000|2025-07-08 23:50:00|14121.1|14109.1|14119.7|14107.7|14121.1|14109.1|14119|14107|0
1752018900000|2025-07-08 23:55:00|14120.1|14108.1|14118.8|14106.8|14120.5|14108.5|14116.7|14104.7|0
1752019200000|2025-07-09 00:00:00|14117.4|14105.4|14113.6|14101.6|14118|14106|14113.2|14101.2|0
1752019500000|2025-07-09 00:05:00|14113.2|14101.2|14110.6|14098.6|14114|14102|14107.9|14095.9|0
1752019800000|2025-07-09 00:10:00|14110.4|14098.4|14103.7|14091.7|14110.4|14098.4|14103|14091|0
1752020100000|2025-07-09 00:15:00|14103.9|14091.9|14103.2|14091.2|14109.2|14097.2|14101.1|14089.1|0
1752020400000|2025-07-09 00:20:00|14103.1|14091.1|14101.1|14089.1|14105.2|14093.2|14101.1|14089.1|0
1752020700000|2025-07-09 00:25:00|14100.1|14088.1|14099|14087|14100.1|14088.1|14099|14087|0
1752021000000|2025-07-09 00:30:00|14099.1|14087.1|14096.9|14084.9|14101.1|14089.1|14096.9|14084.9|0
1752021300000|2025-07-09 00:35:00|14097|14085|14103.1|14091.1|14103.2|14091.2|14097|14085|0
1752021600000|2025-07-09 00:40:00|14104.1|14092.1|14105.2|14093.2|14107.2|14095.2|14104.1|14092.1|0
1752021900000|2025-07-09 00:45:00|14106.2|14094.2|14105.2|14093.2|14109.3|14097.3|14105.2|14093.2|0
1752022200000|2025-07-09 00:50:00|14106.2|14094.2|14105.2|14093.2|14107.3|14095.3|14105.2|14093.2|0
1752022500000|2025-07-09 00:55:00|14103.2|14091.2|14103.1|14091.1|14103.2|14091.2|14099|14087|0
1752022800000|2025-07-09 01:00:00|14102.1|14090.1|14105.3|14093.3|14105.3|14093.3|14101.1|14089.1|0
1752023100000|2025-07-09 01:05:00|14105.2|14093.2|14105.3|14093.3|14107.3|14095.3|14103.2|14091.2|0
1752023400000|2025-07-09 01:10:00|14105.4|14093.4|14105.3|14093.3|14107.4|14095.4|14103.3|14091.3|0
1752023700000|2025-07-09 01:15:00|14105.2|14093.2|14103.2|14091.2|14105.3|14093.3|14103.2|14091.2|0
1752024000000|2025-07-09 01:20:00|14105.2|14093.2|14103.2|14091.2|14105.3|14093.3|14101.1|14089.1|0
1752024300000|2025-07-09 01:25:00|14102.2|14090.2|14101.1|14089.1|14103.2|14091.2|14099.1|14087.1|0
1752024600000|2025-07-09 01:30:00|14100.1|14088.1|14101|14089|14101.1|14089.1|14094.8|14082.8|0
1752024900000|2025-07-09 01:35:00|14103|14091|14105.1|14093.1|14105.1|14093.1|14103|14091|0
1752025200000|2025-07-09 01:40:00|14105.2|14093.2|14103.2|14091.2|14107.2|14095.2|14103.1|14091.1|0
1752025500000|2025-07-09 01:45:00|14103.1|14091.1|14107.3|14095.3|14107.3|14095.3|14103.1|14091.1|0
1752025800000|2025-07-09 01:50:00|14109.3|14097.3|14109.4|14097.4|14109.4|14097.4|14109.3|14097.3|0
1752026100000|2025-07-09 01:55:00|14111.4|14099.4|14111.4|14099.4|14113.5|14101.5|14111.4|14099.4|0
1752026400000|2025-07-09 02:00:00|14111.5|14099.5|14115.6|14103.6|14115.6|14103.6|14111.4|14099.4|0
1752026700000|2025-07-09 02:05:00|14113.6|14101.6|14111.5|14099.5|14113.6|14101.6|14111.5|14099.5|0
1752027000000|2025-07-09 02:10:00|14113.5|14101.5|14113.5|14101.5|14113.6|14101.6|14111.5|14099.5|0
1752027300000|2025-07-09 02:15:00|14111.5|14099.5|14109.4|14097.4|14111.5|14099.5|14109.4|14097.4|0
1752027600000|2025-07-09 02:20:00|14107.3|14095.3|14109.4|14097.4|14111.4|14099.4|14107.3|14095.3|0
1752027900000|2025-07-09 02:25:00|14111.4|14099.4|14109.4|14097.4|14111.5|14099.5|14109.4|14097.4|0
1752028200000|2025-07-09 02:30:00|14107.3|14095.3|14109.4|14097.4|14109.4|14097.4|14107.3|14095.3|0
1752028500000|2025-07-09 02:35:00|14109.3|14097.3|14107.3|14095.3|14109.3|14097.3|14107.3|14095.3|0
1752028800000|2025-07-09 02:40:00|14107.4|14095.4|14109.4|14097.4|14109.4|14097.4|14107.4|14095.4|0
1752029100000|2025-07-09 02:45:00|14109.3|14097.3|14109.3|14097.3|14111.4|14099.4|14109.3|14097.3|0
1752029400000|2025-07-09 02:50:00|14109.4|14097.4|14110.4|14098.4|14111.4|14099.4|14109.3|14097.3|0
1752029700000|2025-07-09 02:55:00|14109.3|14097.3|14109.3|14097.3|14111.4|14099.4|14109.3|14097.3|0
1752030000000|2025-07-09 03:00:00|14109.4|14097.4|14109.3|14097.3|14111.4|14099.4|14109.3|14097.3|0
1752030300000|2025-07-09 03:05:00|14111.4|14099.4|14111.3|14099.3|14113.4|14101.4|14111.3|14099.3|0
1752030600000|2025-07-09 03:10:00|14111.4|14099.4|14113.4|14101.4|14113.4|14101.4|14111.3|14099.3|0
1752030900000|2025-07-09 03:15:00|14113.3|14101.3|14111.3|14099.3|14113.3|14101.3|14111.3|14099.3|0
1752031200000|2025-07-09 03:20:00|14111.2|14099.2|14113.3|14101.3|14113.3|14101.3|14109.2|14097.2|0
1752031500000|2025-07-09 03:25:00|14115.4|14103.4|14115.4|14103.4|14116.4|14104.4|14114.3|14102.3|0
1752031800000|2025-07-09 03:30:00|14113.4|14101.4|14111.4|14099.4|14113.4|14101.4|14111.3|14099.3|0
1752032100000|2025-07-09 03:35:00|14113.4|14101.4|14107.2|14095.2|14113.4|14101.4|14107.2|14095.2|0
1752032400000|2025-07-09 03:40:00|14105.2|14093.2|14103.2|14091.2|14105.2|14093.2|14103.1|14091.1|0
1752032700000|2025-07-09 03:45:00|14103.1|14091.1|14107.2|14095.2|14107.3|14095.3|14103.1|14091.1|0
1752033000000|2025-07-09 03:50:00|14107.3|14095.3|14111.3|14099.3|14111.3|14099.3|14107.3|14095.3|0
1752033300000|2025-07-09 03:55:00|14110.3|14098.3|14113.3|14101.3|14113.3|14101.3|14110.3|14098.3|0
1752033600000|2025-07-09 04:00:00|14113.2|14101.2|14113.3|14101.3|14115.3|14103.3|14113.2|14101.2|0
1752033900000|2025-07-09 04:05:00|14111.2|14099.2|14113.3|14101.3|14113.3|14101.3|14111.2|14099.2|0
1752034200000|2025-07-09 04:10:00|14113.2|14101.2|14111.2|14099.2|14113.3|14101.3|14109.2|14097.2|0
1752034500000|2025-07-09 04:15:00|14111.3|14099.3|14113.3|14101.3|14113.3|14101.3|14111.3|14099.3|0
1752034800000|2025-07-09 04:20:00|14112.3|14100.3|14113.3|14101.3|14113.3|14101.3|14111.2|14099.2|0
1752035100000|2025-07-09 04:25:00|14113.2|14101.2|14111.2|14099.2|14113.2|14101.2|14111.2|14099.2|0
1752035400000|2025-07-09 04:30:00|14111.3|14099.3|14113.3|14101.3|14115.4|14103.4|14111.3|14099.3|0
1752035700000|2025-07-09 04:35:00|14115.4|14103.4|14117.5|14105.5|14117.5|14105.5|14115.4|14103.4|0
1752036000000|2025-07-09 04:40:00|14117.6|14105.6|14115.5|14103.5|14117.6|14105.6|14115.5|14103.5|0
1752036300000|2025-07-09 04:45:00|14116.5|14104.5|14113.5|14101.5|14117.5|14105.5|14113.5|14101.5|0
1752036600000|2025-07-09 04:50:00|14115.5|14103.5|14115.5|14103.5|14115.5|14103.5|14115.4|14103.4|0
1752036900000|2025-07-09 04:55:00|14114.5|14102.5|14113.5|14101.5|14114.5|14102.5|14113.4|14101.4|0
1752037200000|2025-07-09 05:00:00|14113.4|14101.4|14113.5|14101.5|14113.5|14101.5|14113.4|14101.4|0
1752037500000|2025-07-09 05:05:00|14113.4|14101.4|14113.4|14101.4|14117.5|14105.5|14113.4|14101.4|0
1752037800000|2025-07-09 05:10:00|14114.5|14102.5|14111.4|14099.4|14115.5|14103.5|14111.4|14099.4|0
1752038100000|2025-07-09 05:15:00|14111.3|14099.3|14109.3|14097.3|14111.3|14099.3|14109.2|14097.2|0
1752038400000|2025-07-09 05:20:00|14107.2|14095.2|14105.2|14093.2|14109.3|14097.3|14105.2|14093.2|0
1752038700000|2025-07-09 05:25:00|14103.1|14091.1|14103.1|14091.1|14103.1|14091.1|14101.1|14089.1|0
1752039000000|2025-07-09 05:30:00|14101.1|14089.1|14103.2|14091.2|14106.2|14094.2|14101.1|14089.1|0
1752039300000|2025-07-09 05:35:00|14105.2|14093.2|14105.3|14093.3|14106.3|14094.3|14105.2|14093.2|0
1752039600000|2025-07-09 05:40:00|14105.2|14093.2|14107.3|14095.3|14107.3|14095.3|14103.2|14091.2|0
1752039900000|2025-07-09 05:45:00|14107.2|14095.2|14107.2|14095.2|14107.3|14095.3|14105.1|14093.1|0
1752040200000|2025-07-09 05:50:00|14105.2|14093.2|14107.2|14095.2|14107.3|14095.3|14105.2|14093.2|0
1752040500000|2025-07-09 05:55:00|14107.3|14095.3|14109.3|14097.3|14109.3|14097.3|14107.2|14095.2|0
1752040800000|2025-07-09 06:00:00|14101.7|14096.7|14098.7|14093.7|14105.2|14100.2|14098.7|14093.7|20
1752041100000|2025-07-09 06:05:00|14099.2|14094.2|14097.7|14092.7|14099.2|14094.2|14093.2|14088.2|3
1752041400000|2025-07-09 06:10:00|14098.7|14093.7|14094.7|14089.7|14099.7|14094.7|14094.7|14089.7|10
1752041700000|2025-07-09 06:15:00|14095.2|14090.2|14099.7|14094.7|14101.7|14096.7|14095.2|14090.2|23
1752042000000|2025-07-09 06:20:00|14100.2|14095.2|14103.2|14098.2|14103.2|14098.2|14100.2|14095.2|0
1752042300000|2025-07-09 06:25:00|14103.7|14098.7|14106.2|14101.2|14107.2|14102.2|14103.7|14098.7|2
1752042600000|2025-07-09 06:30:00|14105.7|14100.7|14102.7|14097.7|14105.7|14100.7|14089.2|14084.2|33
1752042900000|2025-07-09 06:35:00|14102.2|14097.2|14099.2|14094.2|14102.7|14097.7|14097.7|14092.7|3
1752043200000|2025-07-09 06:40:00|14098.7|14093.7|14103.7|14098.7|14103.7|14098.7|14097.2|14092.2|3
1752043500000|2025-07-09 06:45:00|14104.7|14099.7|14110.7|14105.7|14111.2|14106.2|14104.7|14099.7|5
1752043800000|2025-07-09 06:50:00|14111.2|14106.2|14124.2|14119.2|14124.7|14119.7|14111.2|14106.2|15
1752044100000|2025-07-09 06:55:00|14125.7|14120.7|14109.2|14104.2|14127.7|14122.7|14109.2|14104.2|33
1752044400000|2025-07-09 07:00:00|14119.7|14114.7|14146.2|14141.2|14160.7|14155.7|14119.7|14114.7|375
1752044700000|2025-07-09 07:05:00|14146.7|14141.7|14130.7|14125.7|14151.2|14146.2|14130.2|14125.2|167
1752045000000|2025-07-09 07:10:00|14133.2|14128.2|14148.2|14143.2|14150.7|14145.7|14133.2|14128.2|155
1752045300000|2025-07-09 07:15:00|14149.7|14144.7|14181.7|14176.7|14181.7|14176.7|14148.7|14143.7|196
1752045600000|2025-07-09 07:20:00|14182.2|14177.2|14192.7|14187.7|14195.7|14190.7|14173.7|14168.7|120
1752045900000|2025-07-09 07:25:00|14192.2|14187.2|14191.2|14186.2|14201.2|14196.2|14187.2|14182.2|101
1752046200000|2025-07-09 07:30:00|14191.7|14186.7|14197.7|14192.7|14207.7|14202.7|14191.7|14186.7|200
1752046500000|2025-07-09 07:35:00|14197.2|14192.2|14214.2|14209.2|14216.7|14211.7|14194.2|14189.2|113
1752046800000|2025-07-09 07:40:00|14213.7|14208.7|14214.7|14209.7|14218.2|14213.2|14204.7|14199.7|134
1752047100000|2025-07-09 07:45:00|14215.2|14210.2|14225.7|14220.7|14231.7|14226.7|14214.2|14209.2|151
1752047400000|2025-07-09 07:50:00|14225.2|14220.2|14218.2|14213.2|14225.2|14220.2|14212.7|14207.7|108
1752047700000|2025-07-09 07:55:00|14217.7|14212.7|14233.7|14228.7|14234.7|14229.7|14213.7|14208.7|109
1752048000000|2025-07-09 08:00:00|14231.8|14226.8|14242.8|14237.8|14251.3|14246.3|14231.8|14226.8|173
1752048300000|2025-07-09 08:05:00|14242.3|14237.3|14238.8|14233.8|14243.8|14238.8|14234.8|14229.8|60
1752048600000|2025-07-09 08:10:00|14238.5|14233.5|14225.5|14220.5|14240.5|14235.5|14224|14219|88
1752048900000|2025-07-09 08:15:00|14225|14220|14218|14213|14234.5|14229.5|14218|14213|65
1752049200000|2025-07-09 08:20:00|14218.6|14213.6|14214.1|14209.1|14218.6|14213.6|14205.1|14200.1|96
1752049500000|2025-07-09 08:25:00|14213.6|14208.6|14210.1|14205.1|14215.1|14210.1|14203.1|14198.1|75
1752049800000|2025-07-09 08:30:00|14210.9|14205.9|14203.9|14198.9|14215.9|14210.9|14203.9|14198.9|59
1752050100000|2025-07-09 08:35:00|14202.9|14197.9|14195.9|14190.9|14207.9|14202.9|14195.9|14190.9|113
1752050400000|2025-07-09 08:40:00|14197.1|14192.1|14183.1|14178.1|14197.1|14192.1|14181.6|14176.6|89
1752050700000|2025-07-09 08:45:00|14182.6|14177.6|14169.1|14164.1|14184.1|14179.1|14166.1|14161.1|74
1752051000000|2025-07-09 08:50:00|14169|14164|14173|14168|14174|14169|14160|14155|97
1752051300000|2025-07-09 08:55:00|14172|14167|14178|14173|14184|14179|14169|14164|61
1752051600000|2025-07-09 09:00:00|14177.8|14172.8|14186.8|14181.8|14190.3|14185.3|14177.3|14172.3|61
1752051900000|2025-07-09 09:05:00|14187.3|14182.3|14199.3|14194.3|14202.3|14197.3|14186.8|14181.8|54
1752052200000|2025-07-09 09:10:00|14199.8|14194.8|14210.8|14205.8|14214.8|14209.8|14193.8|14188.8|53
1752052500000|2025-07-09 09:15:00|14211.3|14206.3|14211.8|14206.8|14220.8|14215.8|14205.3|14200.3|50
1752052800000|2025-07-09 09:20:00|14212.3|14207.3|14222.3|14217.3|14222.3|14217.3|14210.8|14205.8|24
1752053100000|2025-07-09 09:25:00|14221.8|14216.8|14204.8|14199.8|14221.8|14216.8|14202.8|14197.8|22
1752053400000|2025-07-09 09:30:00|14202.9|14197.9|14210.9|14205.9|14212.9|14207.9|14200.9|14195.9|22
1752053700000|2025-07-09 09:35:00|14211.4|14206.4|14209.9|14204.9|14216.4|14211.4|14204.9|14199.9|31
1752054000000|2025-07-09 09:40:00|14210.1|14205.1|14221.1|14216.1|14222.1|14217.1|14207.1|14202.1|26
1752054300000|2025-07-09 09:45:00|14220.6|14215.6|14228.1|14223.1|14230.1|14225.1|14211.1|14206.1|118
1752054600000|2025-07-09 09:50:00|14226.8|14221.8|14220.8|14215.8|14228.8|14223.8|14219.8|14214.8|23
1752054900000|2025-07-09 09:55:00|14221.3|14216.3|14214.8|14209.8|14222.3|14217.3|14211.8|14206.8|37
1752055200000|2025-07-09 10:00:00|14216.2|14211.2|14215.2|14210.2|14221.2|14216.2|14214.2|14209.2|34
1752055500000|2025-07-09 10:05:00|14214.7|14209.7|14214.2|14209.2|14215.7|14210.7|14208.2|14203.2|22
1752055800000|2025-07-09 10:10:00|14213.6|14208.6|14205.6|14200.6|14214.6|14209.6|14201.6|14196.6|23
1752056100000|2025-07-09 10:15:00|14205.1|14200.1|14208.6|14203.6|14212.1|14207.1|14205.1|14200.1|24
1752056400000|2025-07-09 10:20:00|14208.1|14203.1|14218.1|14213.1|14219.1|14214.1|14205.1|14200.1|12
1752056700000|2025-07-09 10:25:00|14217.6|14212.6|14214.1|14209.1|14220.6|14215.6|14213.1|14208.1|18
1752057000000|2025-07-09 10:30:00|14214.6|14209.6|14212.1|14207.1|14217.1|14212.1|14205.1|14200.1|33
1752057300000|2025-07-09 10:35:00|14211.6|14206.6|14210.1|14205.1|14223.1|14218.1|14208.1|14203.1|63
1752057600000|2025-07-09 10:40:00|14210.5|14205.5|14206.5|14201.5|14216.5|14211.5|14202.5|14197.5|30
1752057900000|2025-07-09 10:45:00|14207|14202|14199|14194|14209|14204|14199|14194|38
1752058200000|2025-07-09 10:50:00|14198.5|14193.5|14205|14200|14207|14202|14198|14193|31
1752058500000|2025-07-09 10:55:00|14204.5|14199.5|14214.5|14209.5|14217|14212|14203|14198|28
1752058800000|2025-07-09 11:00:00|14215|14210|14221.5|14216.5|14223|14218|14213.5|14208.5|24
1752059100000|2025-07-09 11:05:00|14221|14216|14222.5|14217.5|14227.5|14222.5|14219.5|14214.5|31
1752059400000|2025-07-09 11:10:00|14222.9|14217.9|14232.9|14227.9|14232.9|14227.9|14222.4|14217.4|22
1752059700000|2025-07-09 11:15:00|14232.4|14227.4|14232.4|14227.4|14233.9|14228.9|14228.9|14223.9|28
1752060000000|2025-07-09 11:20:00|14232|14227|14228.5|14223.5|14233|14228|14226.5|14221.5|17
1752060300000|2025-07-09 11:25:00|14228|14223|14230.5|14225.5|14233.5|14228.5|14224|14219|20
1752060600000|2025-07-09 11:30:00|14232.1|14227.1|14225.1|14220.1|14234.6|14229.6|14224.1|14219.1|32
1752060900000|2025-07-09 11:35:00|14225.6|14220.6|14224.1|14219.1|14229.6|14224.6|14222.6|14217.6|26
1752061200000|2025-07-09 11:40:00|14223.6|14218.6|14218.1|14213.1|14223.6|14218.6|14216.1|14211.1|13
1752061500000|2025-07-09 11:45:00|14220.1|14215.1|14221.1|14216.1|14222.1|14217.1|14217.1|14212.1|9
1752061800000|2025-07-09 11:50:00|14220.5|14215.5|14218.5|14213.5|14223.5|14218.5|14213.5|14208.5|21
1752062100000|2025-07-09 11:55:00|14218|14213|14220.5|14215.5|14222.5|14217.5|14213.5|14208.5|20
1752062400000|2025-07-09 12:00:00|14220.3|14215.3|14214.8|14209.8|14224.3|14219.3|14213.3|14208.3|27
1752062700000|2025-07-09 12:05:00|14215.3|14210.3|14222.3|14217.3|14223.3|14218.3|14213.8|14208.8|14
1752063000000|2025-07-09 12:10:00|14223|14218|14225|14220|14226|14221|14221|14216|34
1752063300000|2025-07-09 12:15:00|14225.5|14220.5|14232.5|14227.5|14233|14228|14225|14220|79
1752063600000|2025-07-09 12:20:00|14233|14228|14235.5|14230.5|14237|14232|14231.5|14226.5|31
1752063900000|2025-07-09 12:25:00|14235|14230|14228|14223|14237.5|14232.5|14227|14222|32
1752064200000|2025-07-09 12:30:00|14228.5|14223.5|14220|14215|14229|14224|14216|14211|35
1752064500000|2025-07-09 12:35:00|14220.5|14215.5|14213|14208|14225|14220|14212|14207|22
1752064800000|2025-07-09 12:40:00|14212.1|14207.1|14219.1|14214.1|14223.1|14218.1|14210.6|14205.6|26
1752065100000|2025-07-09 12:45:00|14218.6|14213.6|14223.1|14218.1|14224.1|14219.1|14217.1|14212.1|21
1752065400000|2025-07-09 12:50:00|14222.3|14217.3|14228.3|14223.3|14228.8|14223.8|14218.8|14213.8|28
1752065700000|2025-07-09 12:55:00|14227.8|14222.8|14220.3|14215.3|14227.8|14222.8|14220.3|14215.3|21
1752066000000|2025-07-09 13:00:00|14221.2|14216.2|14228.7|14223.7|14230.2|14225.2|14220.2|14215.2|37
1752066300000|2025-07-09 13:05:00|14229.2|14224.2|14224.2|14219.2|14231.2|14226.2|14219.7|14214.7|23
1752066600000|2025-07-09 13:10:00|14223.1|14218.1|14222.1|14217.1|14227.6|14222.6|14220.1|14215.1|18
1752066900000|2025-07-09 13:15:00|14222.6|14217.6|14227.6|14222.6|14228.6|14223.6|14218.1|14213.1|31
1752067200000|2025-07-09 13:20:00|14228.1|14223.1|14230.6|14225.6|14233.1|14228.1|14227.1|14222.1|25
1752067500000|2025-07-09 13:25:00|14230.1|14225.1|14235.1|14230.1|14239.1|14234.1|14230.1|14225.1|50
1752067800000|2025-07-09 13:30:00|14235.9|14230.9|14239.9|14234.9|14244.9|14239.9|14230.9|14225.9|79
1752068100000|2025-07-09 13:35:00|14239.4|14234.4|14234.4|14229.4|14240.9|14235.9|14230.9|14225.9|34
1752068400000|2025-07-09 13:40:00|14234.6|14229.6|14238.1|14233.1|14243.1|14238.1|14230.1|14225.1|51
1752068700000|2025-07-09 13:45:00|14236.6|14231.6|14232.1|14227.1|14238.1|14233.1|14227.1|14222.1|47
1752069000000|2025-07-09 13:50:00|14232.7|14227.7|14247.2|14242.2|14248.7|14243.7|14229.7|14224.7|83
1752069300000|2025-07-09 13:55:00|14246.7|14241.7|14245.7|14240.7|14248.7|14243.7|14240.7|14235.7|56
1752069600000|2025-07-09 14:00:00|14244.8|14239.8|14233.8|14228.8|14244.8|14239.8|14221.3|14216.3|77
1752069900000|2025-07-09 14:05:00|14232.8|14227.8|14235.8|14230.8|14239.3|14234.3|14230.8|14225.8|85
1752070200000|2025-07-09 14:10:00|14235.9|14230.9|14223.9|14218.9|14235.9|14230.9|14223.9|14218.9|58
1752070500000|2025-07-09 14:15:00|14224.9|14219.9|14220.9|14215.9|14229.4|14224.4|14219.4|14214.4|55
1752070800000|2025-07-09 14:20:00|14221.3|14216.3|14226.3|14221.3|14228.8|14223.8|14219.3|14214.3|34
1752071100000|2025-07-09 14:25:00|14226.8|14221.8|14215.8|14210.8|14227.3|14222.3|14215.3|14210.3|41
1752071400000|2025-07-09 14:30:00|14215.7|14210.7|14216.2|14211.2|14218.7|14213.7|14211.2|14206.2|78
1752071700000|2025-07-09 14:35:00|14216.7|14211.7|14221.2|14216.2|14221.7|14216.7|14215.2|14210.2|25
1752072000000|2025-07-09 14:40:00|14221.7|14216.7|14229.2|14224.2|14230.2|14225.2|14221.7|14216.7|43
1752072300000|2025-07-09 14:45:00|14229.7|14224.7|14230.2|14225.2|14234.2|14229.2|14224.2|14219.2|59
1752072600000|2025-07-09 14:50:00|14229.4|14224.4|14235.4|14230.4|14235.4|14230.4|14226.4|14221.4|33
1752072900000|2025-07-09 14:55:00|14235.9|14230.9|14233.9|14228.9|14238.4|14233.4|14229.4|14224.4|42
1752073200000|2025-07-09 15:00:00|14234.2|14229.2|14239.7|14234.7|14240.2|14235.2|14233.7|14228.7|59
1752073500000|2025-07-09 15:05:00|14240.2|14235.2|14233.7|14228.7|14240.7|14235.7|14229.7|14224.7|58
1752073800000|2025-07-09 15:10:00|14234.2|14229.2|14228.2|14223.2|14234.7|14229.7|14227.2|14222.2|32
1752074100000|2025-07-09 15:15:00|14228.7|14223.7|14228.7|14223.7|14232.2|14227.2|14225.7|14220.7|41
1752074400000|2025-07-09 15:20:00|14229.3|14224.3|14243.3|14238.3|14243.3|14238.3|14228.3|14223.3|107
1752074700000|2025-07-09 15:25:00|14242.8|14237.8|14246.8|14241.8|14247.8|14242.8|14240.8|14235.8|129
1752075000000|2025-07-09 15:30:00|14247.8|14240.8|14254.8|14247.8|14260.8|14254.8|14242.8|14236.8|274
1752075300000|2025-07-09 15:35:00|14257.8|14246.8|14260.8|14253.8|14265.8|14259.8|14252.8|14245.8|172
1752075600000|2025-07-09 15:40:00|14259.8|14254.8|14259.8|14252.8|14263.8|14256.8|14257.8|14250.8|28
1752075900000|2025-07-09 15:45:00|14260.8|14253.8|14267.8|14260.8|14268.8|14261.8|14258.8|14251.8|11
1752076200000|2025-07-09 15:50:00|14266.8|14261.8|14266.8|14260.8|14270.8|14263.8|14265.8|14257.8|28
1752076500000|2025-07-09 15:55:00|14265.8|14258.8|14269.8|14262.8|14274.8|14267.8|14264.8|14257.8|22
1752076800000|2025-07-09 16:00:00|14268.8|14261.8|14275.8|14268.8|14276.8|14269.8|14267.8|14260.8|15
1752077100000|2025-07-09 16:05:00|14274.8|14267.8|14274.8|14267.8|14277.8|14270.8|14273.8|14266.8|6
1752077400000|2025-07-09 16:10:00|14275.8|14268.8|14272.8|14265.8|14276.8|14269.8|14268.8|14262.8|19
1752077700000|2025-07-09 16:15:00|14273.8|14266.8|14275.8|14268.8|14276.8|14269.8|14272.8|14265.8|14
1752078000000|2025-07-09 16:20:00|14274.8|14267.8|14273.8|14266.8|14275.8|14268.8|14270.8|14262.8|19
1752078300000|2025-07-09 16:25:00|14272.8|14265.8|14271.8|14264.8|14275.8|14269.8|14271.8|14264.8|12
1752078600000|2025-07-09 16:30:00|14272.8|14265.8|14275.8|14267.8|14276.8|14269.8|14272.8|14265.8|7
1752078900000|2025-07-09 16:35:00|14276.8|14268.8|14274.8|14267.8|14278.8|14270.8|14274.8|14266.8|2
1752079200000|2025-07-09 16:40:00|14273.8|14266.8|14277.8|14269.8|14277.8|14270.8|14273.8|14266.8|4
1752079500000|2025-07-09 16:45:00|14276.8|14270.8|14280.8|14272.8|14281.8|14273.8|14276.8|14269.8|6
1752079800000|2025-07-09 16:50:00|14277.8|14270.8|14280.8|14273.8|14281.8|14273.8|14276.8|14269.8|5
1752080100000|2025-07-09 16:55:00|14281.8|14274.8|14282.8|14275.8|14283.8|14276.8|14280.8|14273.8|16
1752080400000|2025-07-09 17:00:00|14283.8|14276.8|14282.8|14275.8|14283.8|14276.8|14280.8|14273.8|4
1752080700000|2025-07-09 17:05:00|14283.8|14276.8|14286.8|14279.8|14288.8|14280.8|14282.8|14275.8|9
1752081000000|2025-07-09 17:10:00|14287.8|14278.8|14284.8|14277.8|14287.8|14280.8|14283.8|14272.8|4
1752081300000|2025-07-09 17:15:00|14286.8|14278.8|14288.8|14281.8|14289.8|14281.8|14285.8|14278.8|0
1752081600000|2025-07-09 17:20:00|14289.8|14282.8|14290.8|14282.8|14291.8|14283.8|14287.8|14280.8|6
1752081900000|2025-07-09 17:25:00|14289.8|14283.8|14288.8|14276.8|14291.8|14284.8|14288.8|14276.8|3
1752082200000|2025-07-09 17:30:00|14289.8|14282.8|14285.3|14273.3|14290.8|14282.8|14284.8|14272.8|4
1752082500000|2025-07-09 17:35:00|14284.8|14272.8|14286.8|14278.8|14286.8|14278.8|14284.8|14272.8|2
1752082800000|2025-07-09 17:40:00|14288.8|14279.8|14288.8|14281.8|14289.8|14281.8|14287.8|14279.8|7
1752083100000|2025-07-09 17:45:00|14289.8|14280.8|14289.8|14281.8|14292.8|14284.8|14287.8|14278.8|11
1752083400000|2025-07-09 17:50:00|14290.8|14282.8|14293.8|14285.8|14294.8|14286.8|14290.8|14282.8|11
1752083700000|2025-07-09 17:55:00|14294.8|14286.8|14293.2|14281.2|14294.8|14286.8|14286.8|14279.8|12
1752084000000|2025-07-09 18:00:00|14293.3|14281.3|14295.5|14283.5|14297.5|14285.5|14293.2|14281.2|14
1752084300000|2025-07-09 18:05:00|14295.6|14283.6|14295.6|14283.6|14297.8|14285.8|14295.5|14283.5|4
1752084600000|2025-07-09 18:10:00|14297.6|14285.6|14297.7|14285.7|14299.8|14287.8|14297.6|14285.6|4
1752084900000|2025-07-09 18:15:00|14299.7|14287.7|14297.6|14285.6|14299.7|14287.7|14295.5|14283.5|1
1752085200000|2025-07-09 18:20:00|14296.6|14284.6|14297.6|14285.6|14297.7|14285.7|14293.4|14281.4|3
1752085500000|2025-07-09 18:25:00|14297.7|14285.7|14295.5|14283.5|14297.7|14285.7|14295.5|14283.5|1
1752085800000|2025-07-09 18:30:00|14295.6|14283.6|14299.6|14287.6|14299.7|14287.7|14295.5|14283.5|1
1752086100000|2025-07-09 18:35:00|14297.6|14285.6|14299.7|14287.7|14299.8|14287.8|14297.6|14285.6|6
1752086400000|2025-07-09 18:40:00|14299.6|14287.6|14297.6|14285.6|14299.7|14287.7|14295.5|14283.5|1
1752086700000|2025-07-09 18:45:00|14297.7|14285.7|14297.6|14285.6|14299.7|14287.7|14297.6|14285.6|0
1752087000000|2025-07-09 18:50:00|14297.7|14285.7|14301.8|14289.8|14301.9|14289.9|14297.6|14285.6|5
1752087300000|2025-07-09 18:55:00|14301.9|14289.9|14303.9|14291.9|14304|14292|14301.8|14289.8|0
1752087600000|2025-07-09 19:00:00|14304|14292|14305.9|14293.9|14306|14294|14303.9|14291.9|0
1752087900000|2025-07-09 19:05:00|14306|14294|14301.7|14289.7|14306|14294|14301.7|14289.7|21
1752088200000|2025-07-09 19:10:00|14301.8|14289.8|14301.8|14289.8|14301.8|14289.8|14299.7|14287.7|28
1752088500000|2025-07-09 19:15:00|14301.7|14289.7|14303.9|14291.9|14303.9|14291.9|14301.7|14289.7|4
1752088800000|2025-07-09 19:20:00|14304|14292|14306|14294|14308.2|14296.2|14303.9|14291.9|5
1752089100000|2025-07-09 19:25:00|14306.1|14294.1|14308.1|14296.1|14308.1|14296.1|14306|14294|1
1752089400000|2025-07-09 19:30:00|14308|14296|14306|14294|14308|14296|14305.9|14293.9|3
1752089700000|2025-07-09 19:35:00|14306.1|14294.1|14306.1|14294.1|14308.2|14296.2|14306|14294|5
1752090000000|2025-07-09 19:40:00|14306|14294|14306.1|14294.1|14306.1|14294.1|14304|14292|4
1752090300000|2025-07-09 19:45:00|14306|14294|14306.2|14294.2|14306.2|14294.2|14304.1|14292.1|1
1752090600000|2025-07-09 19:50:00|14306.1|14294.1|14306.2|14294.2|14306.2|14294.2|14302|14290|12
1752090900000|2025-07-09 19:55:00|14305.2|14293.2|14304.3|14292.3|14308.4|14296.4|14304.2|14292.2|6
1752091200000|2025-07-09 20:00:00|14305.9|14293.9|14303.4|14291.4|14309|14297|14303.4|14291.4|0
1752091500000|2025-07-09 20:05:00|14303.8|14291.8|14306.3|14294.3|14308.8|14296.8|14303|14291|0
1752091800000|2025-07-09 20:10:00|14305.9|14293.9|14309.5|14297.5|14309.9|14297.9|14305.9|14293.9|0
1752092100000|2025-07-09 20:15:00|14309.4|14297.4|14302.5|14290.5|14309.9|14297.9|14301.3|14289.3|0
1752092400000|2025-07-09 20:20:00|14302.1|14290.1|14299|14287|14303|14291|14298.1|14286.1|0
1752092700000|2025-07-09 20:25:00|14298.6|14286.6|14300.9|14288.9|14301.3|14289.3|14298.1|14286.1|0
1752093000000|2025-07-09 20:30:00|14300.8|14288.8|14302.5|14290.5|14303|14291|14299.6|14287.6|0
1752093300000|2025-07-09 20:35:00|14302.1|14290.1|14303.4|14291.4|14303.4|14291.4|14301.3|14289.3|0
1752093600000|2025-07-09 20:40:00|14303|14291|14302.5|14290.5|14304.2|14292.2|14302.1|14290.1|0
1752093900000|2025-07-09 20:45:00|14302.1|14290.1|14303.8|14291.8|14304.2|14292.2|14301.7|14289.7|0
1752094200000|2025-07-09 20:50:00|14304.2|14292.2|14304.2|14292.2|14304.6|14292.6|14303|14291|0
1752094500000|2025-07-09 20:55:00|14303.8|14291.8|14303.4|14291.4|14304.2|14292.2|14302.5|14290.5|0
1752094800000|2025-07-09 21:00:00|14303.6|14291.6|14306|14294|14306|14294|14303|14291|0
1752095100000|2025-07-09 21:05:00|14306.4|14294.4|14306.6|14294.6|14306.6|14294.6|14306.4|14294.4|0
1752095400000|2025-07-09 21:10:00|14306.8|14294.8|14307|14295|14307|14295|14306.8|14294.8|0
1752095700000|2025-07-09 21:15:00|14307.2|14295.2|14307|14295|14307.2|14295.2|14307|14295|0
1752096000000|2025-07-09 21:20:00|14307.4|14295.4|14307.2|14295.2|14307.7|14295.7|14307.2|14295.2|0
1752096300000|2025-07-09 21:25:00|14307.3|14295.3|14307.2|14295.2|14307.7|14295.7|14307.2|14295.2|0
1752096600000|2025-07-09 21:30:00|14307|14295|14306.8|14294.8|14307|14295|14306.8|14294.8|0
1752096900000|2025-07-09 21:35:00|14307.2|14295.2|14306.2|14294.2|14307.4|14295.4|14306.2|14294.2|0
1752097200000|2025-07-09 21:40:00|14306.6|14294.6|14306|14294|14306.6|14294.6|14306|14294|0
1752097500000|2025-07-09 21:45:00|14305.8|14293.8|14306.6|14294.6|14306.6|14294.6|14305.6|14293.6|0
1752097800000|2025-07-09 21:50:00|14307.2|14295.2|14306.6|14294.6|14307.7|14295.7|14306.6|14294.6|0
1752098100000|2025-07-09 21:55:00|14306.4|14294.4|14306.6|14294.6|14306.8|14294.8|14306.4|14294.4|0
1752098400000|2025-07-09 22:00:00|14305.8|14293.8|14307.4|14295.4|14308.1|14296.1|14302|14290|0
1752098700000|2025-07-09 22:05:00|14307.5|14295.5|14309.8|14297.8|14311.2|14299.2|14306.4|14294.4|0
1752099000000|2025-07-09 22:10:00|14310|14298|14312.1|14300.1|14313.3|14301.3|14309.1|14297.1|0
1752099300000|2025-07-09 22:15:00|14312.3|14300.3|14313.7|14301.7|14314.2|14302.2|14311.4|14299.4|0
1752099600000|2025-07-09 22:20:00|14313.9|14301.9|14314.6|14302.6|14315|14303|14312.5|14300.5|0
1752099900000|2025-07-09 22:25:00|14315|14303|14311.6|14299.6|14315.4|14303.4|14311.6|14299.6|0
1752100200000|2025-07-09 22:30:00|14311.7|14299.7|14312.9|14300.9|14313.3|14301.3|14311.4|14299.4|0
1752100500000|2025-07-09 22:35:00|14312.7|14300.7|14313.3|14301.3|14314.6|14302.6|14312.7|14300.7|0
1752100800000|2025-07-09 22:40:00|14312.9|14300.9|14312.5|14300.5|14313.3|14301.3|14312.1|14300.1|0
1752101100000|2025-07-09 22:45:00|14312.3|14300.3|14311.6|14299.6|14313.1|14301.1|14311|14299|0
1752101400000|2025-07-09 22:50:00|14311.7|14299.7|14312.1|14300.1|14312.7|14300.7|14311.4|14299.4|0
1752101700000|2025-07-09 22:55:00|14312.5|14300.5|14311.6|14299.6|14312.7|14300.7|14311.6|14299.6|0
1752102000000|2025-07-09 23:00:00|14311.7|14299.7|14311.4|14299.4|14312.3|14300.3|14311.4|14299.4|0
1752102300000|2025-07-09 23:05:00|14311.2|14299.2|14309.8|14297.8|14311.4|14299.4|14309.3|14297.3|0
1752102600000|2025-07-09 23:10:00|14309.7|14297.7|14307.2|14295.2|14309.7|14297.7|14307.2|14295.2|0
1752102900000|2025-07-09 23:15:00|14307.3|14295.3|14307.2|14295.2|14307.7|14295.7|14306|14294|0
1752103200000|2025-07-09 23:20:00|14307.4|14295.4|14308.1|14296.1|14308.5|14296.5|14307.4|14295.4|0
1752103500000|2025-07-09 23:25:00|14307.7|14295.7|14306|14294|14307.9|14295.9|14306|14294|0
1752103800000|2025-07-09 23:30:00|14306.2|14294.2|14304.3|14292.3|14306.4|14294.4|14302.8|14290.8|0
1752104100000|2025-07-09 23:35:00|14303.9|14291.9|14302.6|14290.6|14304.3|14292.3|14301.2|14289.2|0
1752104400000|2025-07-09 23:40:00|14302.7|14290.7|14302.6|14290.6|14303.7|14291.7|14301.6|14289.6|0
1752104700000|2025-07-09 23:45:00|14302.8|14290.8|14302|14290|14303.5|14291.5|14300.7|14288.7|0
1752105000000|2025-07-09 23:50:00|14301.8|14289.8|14302|14290|14302.2|14290.2|14301.2|14289.2|0
1752105300000|2025-07-09 23:55:00|14302.2|14290.2|14301.6|14289.6|14302.6|14290.6|14301.6|14289.6|0
1752105600000|2025-07-10 00:00:00|14301.4|14289.4|14293.4|14281.4|14301.6|14289.6|14292.9|14280.9|0
1752105900000|2025-07-10 00:05:00|14293.8|14281.8|14292.3|14280.3|14294.2|14282.2|14290.4|14278.4|0
1752106200000|2025-07-10 00:10:00|14292.1|14280.1|14290.4|14278.4|14292.1|14280.1|14289.6|14277.6|0
1752106500000|2025-07-10 00:15:00|14290.6|14278.6|14284|14272|14290.8|14278.8|14280.9|14268.9|0
1752106800000|2025-07-10 00:20:00|14282|14270|14281.9|14269.9|14284|14272|14279.9|14267.9|0
1752107100000|2025-07-10 00:25:00|14279.9|14267.9|14281.9|14269.9|14284|14272|14279.8|14267.8|0
1752107400000|2025-07-10 00:30:00|14280.9|14268.9|14284|14272|14286.1|14274.1|14279.9|14267.9|0
1752107700000|2025-07-10 00:35:00|14283.9|14271.9|14283.9|14271.9|14285.9|14273.9|14281.8|14269.8|0
1752108000000|2025-07-10 00:40:00|14282.9|14270.9|14277.8|14265.8|14283.9|14271.9|14277.7|14265.7|0
1752108300000|2025-07-10 00:45:00|14279.8|14267.8|14279.9|14267.9|14279.9|14267.9|14277.8|14265.8|0
1752108600000|2025-07-10 00:50:00|14281.9|14269.9|14279.8|14267.8|14281.9|14269.9|14277.8|14265.8|0
1752108900000|2025-07-10 00:55:00|14277.8|14265.8|14279.8|14267.8|14279.8|14267.8|14277.8|14265.8|0
1752109200000|2025-07-10 01:00:00|14280.8|14268.8|14281.8|14269.8|14283.9|14271.9|14279.8|14267.8|0
1752109500000|2025-07-10 01:05:00|14281.9|14269.9|14277.8|14265.8|14281.9|14269.9|14277.7|14265.7|0
1752109800000|2025-07-10 01:10:00|14277.7|14265.7|14277.7|14265.7|14279.8|14267.8|14275.7|14263.7|0
1752110100000|2025-07-10 01:15:00|14276.7|14264.7|14277.7|14265.7|14277.7|14265.7|14275.6|14263.6|0
1752110400000|2025-07-10 01:20:00|14279.7|14267.7|14275.7|14263.7|14279.8|14267.8|14273.6|14261.6|0
1752110700000|2025-07-10 01:25:00|14277.7|14265.7|14273.6|14261.6|14277.7|14265.7|14273.6|14261.6|0
1752111000000|2025-07-10 01:30:00|14272.6|14260.6|14275.7|14263.7|14275.7|14263.7|14271.6|14259.6|0
1752111300000|2025-07-10 01:35:00|14277.7|14265.7|14277.7|14265.7|14279.8|14267.8|14277.7|14265.7|0
1752111600000|2025-07-10 01:40:00|14278.7|14266.7|14279.7|14267.7|14279.8|14267.8|14278.7|14266.7|0
1752111900000|2025-07-10 01:45:00|14277.6|14265.6|14279.7|14267.7|14279.7|14267.7|14277.6|14265.6|0
1752112200000|2025-07-10 01:50:00|14279.8|14267.8|14278.6|14266.6|14281.8|14269.8|14278.6|14266.6|0
1752112500000|2025-07-10 01:55:00|14277.6|14265.6|14275.5|14263.5|14278.7|14266.7|14275.5|14263.5|0
1752112800000|2025-07-10 02:00:00|14277.6|14265.6|14279.7|14267.7|14279.7|14267.7|14275.5|14263.5|0
1752113100000|2025-07-10 02:05:00|14279.8|14267.8|14281.8|14269.8|14281.8|14269.8|14279.7|14267.7|0
1752113400000|2025-07-10 02:10:00|14283.8|14271.8|14283.9|14271.9|14283.9|14271.9|14281.8|14269.8|0
1752113700000|2025-07-10 02:15:00|14283.8|14271.8|14281.8|14269.8|14283.9|14271.9|14281.8|14269.8|0
1752114000000|2025-07-10 02:20:00|14283.9|14271.9|14285.9|14273.9|14286|14274|14283.9|14271.9|0
1752114300000|2025-07-10 02:25:00|14286|14274|14285.9|14273.9|14286|14274|14285.9|14273.9|0
1752114600000|2025-07-10 02:30:00|14288|14276|14287.9|14275.9|14288|14276|14287.9|14275.9|0
1752114900000|2025-07-10 02:35:00|14288|14276|14288|14276|14290|14278|14287.9|14275.9|0
1752115200000|2025-07-10 02:40:00|14287.9|14275.9|14286|14274|14288|14276|14285.9|14273.9|0
1752115500000|2025-07-10 02:45:00|14285.9|14273.9|14286|14274|14286|14274|14285.9|14273.9|0
1752115800000|2025-07-10 02:50:00|14288|14276|14287.9|14275.9|14288|14276|14287.9|14275.9|0
1752116100000|2025-07-10 02:55:00|14288|14276|14287.9|14275.9|14288|14276|14287.9|14275.9|0
1752116400000|2025-07-10 03:00:00|14285.9|14273.9|14283.8|14271.8|14285.9|14273.9|14283.8|14271.8|0
1752116700000|2025-07-10 03:05:00|14283.7|14271.7|14280.6|14268.6|14283.8|14271.8|14280.6|14268.6|0
1752117000000|2025-07-10 03:10:00|14279.6|14267.6|14281.6|14269.6|14281.6|14269.6|14277.5|14265.5|0
1752117300000|2025-07-10 03:15:00|14281.7|14269.7|14283.7|14271.7|14283.7|14271.7|14281.6|14269.6|0
1752117600000|2025-07-10 03:20:00|14283.6|14271.6|14281.6|14269.6|14283.7|14271.7|14281.6|14269.6|0
1752117900000|2025-07-10 03:25:00|14279.6|14267.6|14279.6|14267.6|14281.6|14269.6|14277.5|14265.5|0
1752118200000|2025-07-10 03:30:00|14279.5|14267.5|14277.5|14265.5|14279.6|14267.6|14277.5|14265.5|0
1752118500000|2025-07-10 03:35:00|14276.5|14264.5|14277.5|14265.5|14277.5|14265.5|14275.5|14263.5|0
1752119100000|2025-07-10 03:45:00|14279.5|14267.5|14279.6|14267.6|14279.6|14267.6|14279.5|14267.5|0
1752119400000|2025-07-10 03:50:00|14279.5|14267.5|14279.5|14267.5|14279.5|14267.5|14279.5|14267.5|0
1752119700000|2025-07-10 03:55:00|14279.6|14267.6|14281.6|14269.6|14281.6|14269.6|14279.5|14267.5|0
1752120000000|2025-07-10 04:00:00|14279.5|14267.5|14279.5|14267.5|14279.5|14267.5|14279.5|14267.5|0
1752120300000|2025-07-10 04:05:00|14278.4|14266.4|14279.5|14267.5|14279.6|14267.6|14277.4|14265.4|0
1752120600000|2025-07-10 04:10:00|14277.5|14265.5|14277.5|14265.5|14277.5|14265.5|14276.5|14264.5|0
1752121200000|2025-07-10 04:20:00|14279.5|14267.5|14279.4|14267.4|14279.5|14267.5|14277.4|14265.4|0
1752121500000|2025-07-10 04:25:00|14279.5|14267.5|14280.5|14268.5|14281.5|14269.5|14277.4|14265.4|0
1752121800000|2025-07-10 04:30:00|14279.5|14267.5|14283.6|14271.6|14283.6|14271.6|14279.5|14267.5|0
1752122100000|2025-07-10 04:35:00|14281.6|14269.6|14282.5|14270.5|14282.5|14270.5|14281.5|14269.5|0
1752122400000|2025-07-10 04:40:00|14281.5|14269.5|14283.6|14271.6|14283.6|14271.6|14281.5|14269.5|0
1752122700000|2025-07-10 04:45:00|14283.5|14271.5|14279.5|14267.5|14283.6|14271.6|14279.5|14267.5|0
1752123000000|2025-07-10 04:50:00|14281.5|14269.5|14282.5|14270.5|14282.5|14270.5|14279.5|14267.5|0
1752123300000|2025-07-10 04:55:00|14281.5|14269.5|14281.5|14269.5|14282.5|14270.5|14281.5|14269.5|0
1752123600000|2025-07-10 05:00:00|14281.6|14269.6|14283.6|14271.6|14283.7|14271.7|14281.5|14269.5|0
1752123900000|2025-07-10 05:05:00|14281.6|14269.6|14281.6|14269.6|14281.6|14269.6|14279.6|14267.6|0
1752124500000|2025-07-10 05:15:00|14281.7|14269.7|14279.6|14267.6|14281.7|14269.7|14279.6|14267.6|0
1752124800000|2025-07-10 05:20:00|14280.6|14268.6|14279.6|14267.6|14281.7|14269.7|14278.6|14266.6|0
1752125100000|2025-07-10 05:25:00|14277.6|14265.6|14277.5|14265.5|14277.6|14265.6|14277.5|14265.5|0
1752125400000|2025-07-10 05:30:00|14277.6|14265.6|14271.4|14259.4|14277.6|14265.6|14269.3|14257.3|0
1752125700000|2025-07-10 05:35:00|14273.4|14261.4|14275.4|14263.4|14277.5|14265.5|14273.4|14261.4|0
1752126000000|2025-07-10 05:40:00|14275.5|14263.5|14275.4|14263.4|14275.5|14263.5|14275.4|14263.4|0
1752126300000|2025-07-10 05:45:00|14275.5|14263.5|14271.4|14259.4|14275.5|14263.5|14271.4|14259.4|0
1752126600000|2025-07-10 05:50:00|14272.4|14260.4|14273.5|14261.5|14273.5|14261.5|14271.4|14259.4|0
1752126900000|2025-07-10 05:55:00|14272.5|14260.5|14275.5|14263.5|14275.5|14263.5|14271.5|14259.5|0
1752127200000|2025-07-10 06:00:00|14277.6|14265.6|14285.7|14280.7|14299.2|14294.2|14277.6|14265.6|31
1752127500000|2025-07-10 06:05:00|14285.2|14280.2|14288.2|14283.2|14290.2|14285.2|14277.7|14272.7|6
1752127800000|2025-07-10 06:10:00|14284.7|14279.7|14276.7|14271.7|14284.7|14279.7|14276.2|14271.2|17
1752128100000|2025-07-10 06:15:00|14277.2|14272.2|14280.7|14275.7|14280.7|14275.7|14277.2|14272.2|1
1752128400000|2025-07-10 06:20:00|14280.2|14275.2|14285.7|14280.7|14286.2|14281.2|14280.2|14275.2|0
1752128700000|2025-07-10 06:25:00|14282.7|14277.7|14279.2|14274.2|14286.7|14281.7|14277.2|14272.2|47
1752129000000|2025-07-10 06:30:00|14278.2|14273.2|14271.7|14266.7|14279.2|14274.2|14271.7|14266.7|12
1752129300000|2025-07-10 06:35:00|14269.7|14264.7|14275.2|14270.2|14276.2|14271.2|14269.7|14264.7|8
1752129600000|2025-07-10 06:40:00|14276.7|14271.7|14277.2|14272.2|14278.7|14273.7|14276.2|14271.2|2
1752129900000|2025-07-10 06:45:00|14276.7|14271.7|14275.2|14270.2|14277.2|14272.2|14275.2|14270.2|1
1752130200000|2025-07-10 06:50:00|14274.7|14269.7|14280.7|14275.7|14284.7|14279.7|14274.7|14269.7|10
1752130500000|2025-07-10 06:55:00|14280.2|14275.2|14259.7|14254.7|14288.2|14283.2|14255.2|14250.2|108
1752130800000|2025-07-10 07:00:00|14260.2|14255.2|14235.7|14230.7|14285.2|14280.2|14231.7|14226.7|483
1752131100000|2025-07-10 07:05:00|14236.2|14231.2|14244.7|14239.7|14254.7|14249.7|14233.7|14228.7|179
1752131400000|2025-07-10 07:10:00|14244.2|14239.2|14240.2|14235.2|14247.7|14242.7|14231.2|14226.2|114
1752131700000|2025-07-10 07:15:00|14238.2|14233.2|14224.2|14219.2|14238.2|14233.2|14219.7|14214.7|130
1752132000000|2025-07-10 07:20:00|14223.8|14218.8|14215.8|14210.8|14239.8|14234.8|14215.3|14210.3|111
1752132300000|2025-07-10 07:25:00|14216.3|14211.3|14213.8|14208.8|14217.8|14212.8|14206.8|14201.8|112
1752132600000|2025-07-10 07:30:00|14215.3|14210.3|14219.3|14214.3|14227.3|14222.3|14212.3|14207.3|89
1752132900000|2025-07-10 07:35:00|14219.8|14214.8|14202.3|14197.3|14227.3|14222.3|14197.3|14192.3|128
1752133200000|2025-07-10 07:40:00|14203|14198|14202|14197|14207.5|14202.5|14196|14191|74
1752133500000|2025-07-10 07:45:00|14201.5|14196.5|14206|14201|14212|14207|14199|14194|55
1752133800000|2025-07-10 07:50:00|14205.9|14200.9|14185.4|14180.4|14207.9|14202.9|14176.4|14171.4|75
1752134100000|2025-07-10 07:55:00|14186.4|14181.4|14180.9|14175.9|14196.9|14191.9|14176.9|14171.9|85
1752134400000|2025-07-10 08:00:00|14182|14177|14158|14153|14182|14177|14158|14153|106
1752134700000|2025-07-10 08:05:00|14158.5|14153.5|14162.5|14157.5|14164|14159|14150.5|14145.5|72
1752135000000|2025-07-10 08:10:00|14162.6|14157.6|14148.1|14143.1|14163.1|14158.1|14143.6|14138.6|59
1752135300000|2025-07-10 08:15:00|14147.6|14142.6|14146.1|14141.1|14153.1|14148.1|14142.1|14137.1|55
1752135600000|2025-07-10 08:20:00|14145.5|14140.5|14136.5|14131.5|14149.5|14144.5|14129|14124|87
1752135900000|2025-07-10 08:25:00|14136|14131|14138.5|14133.5|14138.5|14133.5|14128.5|14123.5|61
1752136200000|2025-07-10 08:30:00|14138.1|14133.1|14144.1|14139.1|14148.6|14143.6|14131.1|14126.1|72
1752136500000|2025-07-10 08:35:00|14144.6|14139.6|14150.1|14145.1|14152.6|14147.6|14142.1|14137.1|62
1752136800000|2025-07-10 08:40:00|14149.3|14144.3|14164.8|14159.8|14164.8|14159.8|14145.8|14140.8|79
1752137100000|2025-07-10 08:45:00|14165.3|14160.3|14168.3|14163.3|14175.3|14170.3|14162.8|14157.8|63
1752137400000|2025-07-10 08:50:00|14168.6|14163.6|14160.1|14155.1|14171.6|14166.6|14158.6|14153.6|60
1752137700000|2025-07-10 08:55:00|14161.6|14156.6|14153.1|14148.1|14165.6|14160.6|14152.6|14147.6|58
1752138000000|2025-07-10 09:00:00|14153.7|14148.7|14160.2|14155.2|14162.2|14157.2|14150.7|14145.7|34
1752138300000|2025-07-10 09:05:00|14159.7|14154.7|14160.7|14155.7|14164.7|14159.7|14157.2|14152.2|63
1752138600000|2025-07-10 09:10:00|14159.5|14154.5|14164.5|14159.5|14167.5|14162.5|14156|14151|47
1752138900000|2025-07-10 09:15:00|14165|14160|14163.5|14158.5|14165.5|14160.5|14158|14153|32
1752139200000|2025-07-10 09:20:00|14163.8|14158.8|14162.3|14157.3|14169.3|14164.3|14159.8|14154.8|25
1752139500000|2025-07-10 09:25:00|14162.8|14157.8|14158.8|14153.8|14169.3|14164.3|14156.3|14151.3|30
1752139800000|2025-07-10 09:30:00|14158.7|14153.7|14158.2|14153.2|14160.7|14155.7|14151.7|14146.7|41
1752140100000|2025-07-10 09:35:00|14157.7|14152.7|14160.2|14155.2|14167.2|14162.2|14157.7|14152.7|27
1752140400000|2025-07-10 09:40:00|14160.4|14155.4|14158.4|14153.4|14161.4|14156.4|14156.4|14151.4|13
1752140700000|2025-07-10 09:45:00|14158.9|14153.9|14158.4|14153.4|14166.9|14161.9|14156.4|14151.4|51
1752141000000|2025-07-10 09:50:00|14158.9|14153.9|14152.4|14147.4|14161.9|14156.9|14152.4|14147.4|27
1752141300000|2025-07-10 09:55:00|14152.9|14147.9|14156.4|14151.4|14158.4|14153.4|14149.9|14144.9|30
1752141600000|2025-07-10 10:00:00|14156.5|14151.5|14167.5|14162.5|14168.5|14163.5|14155|14150|28
1752141900000|2025-07-10 10:05:00|14168|14163|14168|14163|14169.5|14164.5|14162.5|14157.5|20
1752142200000|2025-07-10 10:10:00|14167.2|14162.2|14168.7|14163.7|14171.2|14166.2|14165.7|14160.7|19
1752142500000|2025-07-10 10:15:00|14169.2|14164.2|14161.7|14156.7|14172.7|14167.7|14161.7|14156.7|21
1752142800000|2025-07-10 10:20:00|14162.3|14157.3|14167.3|14162.3|14169.8|14164.8|14161.3|14156.3|11
1752143100000|2025-07-10 10:25:00|14167.8|14162.8|14164.8|14159.8|14168.8|14163.8|14161.3|14156.3|20
1752143400000|2025-07-10 10:30:00|14164.3|14159.3|14177.8|14172.8|14182.8|14177.8|14164.3|14159.3|39
1752143700000|2025-07-10 10:35:00|14177.3|14172.3|14166.3|14161.3|14177.8|14172.8|14165.3|14160.3|38
1752144000000|2025-07-10 10:40:00|14166.9|14161.9|14169.4|14164.4|14172.4|14167.4|14161.4|14156.4|19
1752144300000|2025-07-10 10:45:00|14168.9|14163.9|14170.4|14165.4|14171.4|14166.4|14165.9|14160.9|23
1752144600000|2025-07-10 10:50:00|14170.8|14165.8|14175.8|14170.8|14175.8|14170.8|14166.8|14161.8|23
1752144900000|2025-07-10 10:55:00|14176.3|14171.3|14173.8|14168.8|14178.3|14173.3|14172.8|14167.8|20
1752145200000|2025-07-10 11:00:00|14172.7|14167.7|14163.7|14158.7|14173.7|14168.7|14163.2|14158.2|26
1752145500000|2025-07-10 11:05:00|14164.2|14159.2|14155.7|14150.7|14165.7|14160.7|14155.2|14150.2|27
1752145800000|2025-07-10 11:10:00|14157.3|14152.3|14160.3|14155.3|14169.3|14164.3|14157.3|14152.3|28
1752146100000|2025-07-10 11:15:00|14160.8|14155.8|14157.8|14152.8|14166.3|14161.3|14157.8|14152.8|30
1752146400000|2025-07-10 11:20:00|14156.7|14151.7|14153.2|14148.2|14157.2|14152.2|14151.2|14146.2|20
1752146700000|2025-07-10 11:25:00|14153.7|14148.7|14154.2|14149.2|14161.2|14156.2|14153.2|14148.2|21
1752147000000|2025-07-10 11:30:00|14154.5|14149.5|14146.5|14141.5|14155.5|14150.5|14144|14139|38
1752147300000|2025-07-10 11:35:00|14147|14142|14147.5|14142.5|14149.5|14144.5|14143.5|14138.5|19
1752147600000|2025-07-10 11:40:00|14147.7|14142.7|14148.7|14143.7|14150.2|14145.2|14143.7|14138.7|16
1752147900000|2025-07-10 11:45:00|14149.2|14144.2|14153.7|14148.7|14157.7|14152.7|14148.7|14143.7|16
1752148200000|2025-07-10 11:50:00|14153.1|14148.1|14154.1|14149.1|14159.1|14154.1|14151.1|14146.1|20
1752148500000|2025-07-10 11:55:00|14154.6|14149.6|14152.1|14147.1|14158.1|14153.1|14151.1|14146.1|19
1752148800000|2025-07-10 12:00:00|14152.2|14147.2|14156.2|14151.2|14159.2|14154.2|14152.2|14147.2|45
1752149100000|2025-07-10 12:05:00|14155.7|14150.7|14150.2|14145.2|14158.7|14153.7|14148.7|14143.7|27
1752149400000|2025-07-10 12:10:00|14149.1|14144.1|14149.1|14144.1|14155.6|14150.6|14149.1|14144.1|13
1752149700000|2025-07-10 12:15:00|14148.6|14143.6|14136.1|14131.1|14149.1|14144.1|14135.1|14130.1|38
1752150000000|2025-07-10 12:20:00|14137.3|14132.3|14137.3|14132.3|14138.3|14133.3|14132.8|14127.8|26
1752150300000|2025-07-10 12:25:00|14136.8|14131.8|14149.3|14144.3|14149.3|14144.3|14136.3|14131.3|13
1752150600000|2025-07-10 12:30:00|14149.1|14144.1|14142.6|14137.6|14154.1|14149.1|14138.1|14133.1|34
1752150900000|2025-07-10 12:35:00|14142.1|14137.1|14144.1|14139.1|14146.1|14141.1|14136.6|14131.6|31
1752151200000|2025-07-10 12:40:00|14143.2|14138.2|14141.2|14136.2|14145.2|14140.2|14136.2|14131.2|36
1752151500000|2025-07-10 12:45:00|14141.7|14136.7|14148.2|14143.2|14149.7|14144.7|14140.2|14135.2|41
1752151800000|2025-07-10 12:50:00|14148.5|14143.5|14146.5|14141.5|14149.5|14144.5|14142.5|14137.5|16
1752152100000|2025-07-10 12:55:00|14147|14142|14149.5|14144.5|14154.5|14149.5|14145.5|14140.5|30
1752152400000|2025-07-10 13:00:00|14149.6|14144.6|14148.6|14143.6|14155.6|14150.6|14147.6|14142.6|38
1752152700000|2025-07-10 13:05:00|14148.1|14143.1|14168.6|14163.6|14170.1|14165.1|14147.6|14142.6|128
1752153000000|2025-07-10 13:10:00|14169.1|14164.1|14165.1|14160.1|14173.1|14168.1|14165.1|14160.1|17
1752153300000|2025-07-10 13:15:00|14164.6|14159.6|14155.1|14150.1|14167.1|14162.1|14155.1|14150.1|20
1752153600000|2025-07-10 13:20:00|14155.9|14150.9|14147.4|14142.4|14156.9|14151.9|14146.9|14141.9|7
1752153900000|2025-07-10 13:25:00|14146.9|14141.9|14148.4|14143.4|14153.9|14148.9|14145.9|14140.9|28
1752154200000|2025-07-10 13:30:00|14150.9|14145.9|14159.9|14154.9|14161.4|14156.4|14150.9|14145.9|52
1752154500000|2025-07-10 13:35:00|14161.9|14156.9|14157.9|14152.9|14161.9|14156.9|14150.9|14145.9|70
1752154800000|2025-07-10 13:40:00|14156.3|14151.3|14162.8|14157.8|14162.8|14157.8|14147.3|14142.3|61
1752155100000|2025-07-10 13:45:00|14163.3|14158.3|14159.3|14154.3|14172.3|14167.3|14156.3|14151.3|69
1752155400000|2025-07-10 13:50:00|14159.4|14154.4|14156.4|14151.4|14164.9|14159.9|14152.4|14147.4|47
1752155700000|2025-07-10 13:55:00|14156.9|14151.9|14175.4|14170.4|14177.4|14172.4|14155.9|14150.9|67
1752156000000|2025-07-10 14:00:00|14175.3|14170.3|14180.3|14175.3|14184.3|14179.3|14167.3|14162.3|101
1752156300000|2025-07-10 14:05:00|14180.8|14175.8|14175.3|14170.3|14185.3|14180.3|14171.3|14166.3|65
1752156600000|2025-07-10 14:10:00|14175.7|14170.7|14178.7|14173.7|14181.7|14176.7|14175.7|14170.7|32
1752156900000|2025-07-10 14:15:00|14179.2|14174.2|14180.7|14175.7|14182.7|14177.7|14175.7|14170.7|77
1752157200000|2025-07-10 14:20:00|14181.2|14176.2|14174.2|14169.2|14184.7|14179.7|14170.7|14165.7|28
1752157500000|2025-07-10 14:25:00|14174.7|14169.7|14173.2|14168.2|14177.7|14172.7|14169.7|14164.7|28
1752157800000|2025-07-10 14:30:00|14173.4|14168.4|14175.9|14170.9|14179.4|14174.4|14172.9|14167.9|66
1752158100000|2025-07-10 14:35:00|14176.4|14171.4|14166.9|14161.9|14177.9|14172.9|14165.9|14160.9|48
1752158400000|2025-07-10 14:40:00|14166.3|14161.3|14168.3|14163.3|14170.3|14165.3|14163.8|14158.8|39
1752158700000|2025-07-10 14:45:00|14167.8|14162.8|14160.3|14155.3|14169.3|14164.3|14157.3|14152.3|43
1752159000000|2025-07-10 14:50:00|14159.9|14154.9|14155.9|14150.9|14161.9|14156.9|14155.9|14150.9|32
1752159300000|2025-07-10 14:55:00|14155.4|14150.4|14155.9|14150.9|14158.9|14153.9|14153.4|14148.4|23
1752159600000|2025-07-10 15:00:00|14157.1|14152.1|14158.6|14153.6|14161.6|14156.6|14151.6|14146.6|65
1752159900000|2025-07-10 15:05:00|14158.1|14153.1|14166.1|14161.1|14167.1|14162.1|14157.1|14152.1|44
1752160200000|2025-07-10 15:10:00|14164.7|14159.7|14150.7|14145.7|14166.2|14161.2|14147.7|14142.7|73
1752160500000|2025-07-10 15:15:00|14150.2|14145.2|14150.2|14145.2|14150.7|14145.7|14145.2|14140.2|53
1752160800000|2025-07-10 15:20:00|14150.4|14145.4|14148.9|14143.9|14152.9|14147.9|14145.9|14140.9|67
1752161100000|2025-07-10 15:25:00|14148.4|14143.4|14142.4|14137.4|14150.9|14145.9|14141.4|14136.4|208
1752161400000|2025-07-10 15:30:00|14142.9|14136.9|14137.9|14131.9|14153.9|14146.9|14137.9|14131.9|277
1752161700000|2025-07-10 15:35:00|14138.9|14136.9|14141.9|14134.9|14143.9|14136.9|14131.9|14124.9|239
1752162000000|2025-07-10 15:40:00|14140.9|14132.9|14138.9|14132.9|14142.9|14135.9|14138.9|14131.9|8
1752162300000|2025-07-10 15:45:00|14139.9|14131.9|14136.9|14130.9|14141.9|14134.9|14136.9|14129.9|20
1752162600000|2025-07-10 15:50:00|14137.9|14131.9|14137.9|14130.9|14138.9|14131.9|14134.9|14127.9|28
1752162900000|2025-07-10 15:55:00|14136.9|14131.9|14145.9|14138.9|14145.9|14139.9|14135.9|14128.9|33
1752163200000|2025-07-10 16:00:00|14144.9|14137.9|14143.9|14136.9|14144.9|14137.9|14140.9|14133.9|13
1752163500000|2025-07-10 16:05:00|14142.9|14135.9|14139.9|14132.9|14145.9|14138.9|14138.9|14131.9|22
1752163800000|2025-07-10 16:10:00|14138.9|14131.9|14134.9|14127.9|14140.9|14132.9|14133.9|14127.9|15
1752164100000|2025-07-10 16:15:00|14135.9|14128.9|14134.9|14128.9|14138.9|14131.9|14131.9|14124.9|5
1752164400000|2025-07-10 16:20:00|14135.9|14127.9|14130.9|14123.9|14135.9|14127.9|14128.9|14120.9|12
1752164700000|2025-07-10 16:25:00|14131.9|14124.9|14129.9|14122.9|14131.9|14125.9|14129.9|14122.9|14
1752165000000|2025-07-10 16:30:00|14128.9|14121.9|14120.9|14113.9|14128.9|14121.9|14119.9|14112.9|20
1752165300000|2025-07-10 16:35:00|14119.9|14112.9|14123.9|14116.9|14123.9|14116.9|14118.9|14111.9|11
1752165600000|2025-07-10 16:40:00|14124.9|14117.9|14122.9|14114.9|14125.9|14117.9|14121.9|14114.9|11
1752166200000|2025-07-10 16:50:00|14123.9|14116.9|14110.9|14104.9|14123.9|14116.9|14110.9|14104.9|43
1752166500000|2025-07-10 16:55:00|14109.9|14103.9|14119.9|14112.9|14120.9|14113.9|14109.9|14103.9|54
1752166800000|2025-07-10 17:00:00|14121.9|14113.9|14122.9|14115.9|14122.9|14115.9|14116.9|14109.9|17
1752167100000|2025-07-10 17:05:00|14124.9|14116.9|14123.9|14117.9|14124.9|14118.9|14121.9|14113.9|14
1752167400000|2025-07-10 17:10:00|14124.9|14118.9|14128.9|14121.9|14128.9|14121.9|14124.9|14118.9|16
1752167700000|2025-07-10 17:15:00|14127.9|14120.9|14127.9|14120.9|14129.9|14122.9|14126.9|14119.9|9
1752168000000|2025-07-10 17:20:00|14128.9|14121.9|14126.9|14119.9|14129.9|14122.9|14125.9|14118.9|6
1752168300000|2025-07-10 17:25:00|14125.9|14118.9|14125.9|14118.9|14128.9|14118.9|14125.9|14118.9|2
1752168600000|2025-07-10 17:30:00|14126.9|14116.9|14127.9|14119.9|14127.9|14119.9|14122.9|14116.9|9
1752168900000|2025-07-10 17:35:00|14128.9|14120.9|14127.9|14119.9|14128.9|14120.9|14124.9|14117.9|9
1752169200000|2025-07-10 17:40:00|14125.9|14118.9|14126.9|14120.9|14128.9|14121.9|14123.9|14111.9|13
1752169500000|2025-07-10 17:45:00|14127.9|14117.9|14125.9|14119.9|14129.9|14121.9|14123.9|14117.9|12
1752169800000|2025-07-10 17:50:00|14124.9|14118.9|14126.9|14118.9|14126.9|14120.9|14124.9|14118.9|8
1752170100000|2025-07-10 17:55:00|14125.9|14117.9|14129.9|14117.9|14129.9|14120.9|14122.9|14116.9|21
1752170400000|2025-07-10 18:00:00|14129.8|14117.8|14131.9|14119.9|14131.9|14119.9|14129.8|14117.8|3
1752170700000|2025-07-10 18:05:00|14132|14120|14129.9|14117.9|14134|14122|14129.9|14117.9|1
1752171000000|2025-07-10 18:10:00|14127.9|14115.9|14127.9|14115.9|14127.9|14115.9|14127.9|14115.9|6
1752171300000|2025-07-10 18:15:00|14128|14116|14128|14116|14130|14118|14128|14116|2
1752171600000|2025-07-10 18:20:00|14127.9|14115.9|14129.9|14117.9|14130|14118|14127.9|14115.9|4
1752171900000|2025-07-10 18:25:00|14130|14118|14131.9|14119.9|14132|14120|14127.9|14115.9|3
1752172200000|2025-07-10 18:30:00|14133.9|14121.9|14127.8|14115.8|14133.9|14121.9|14127.8|14115.8|3
1752172500000|2025-07-10 18:35:00|14127.7|14115.7|14127.8|14115.8|14127.8|14115.8|14127.7|14115.7|0
1752172800000|2025-07-10 18:40:00|14127.7|14115.7|14125.7|14113.7|14129.8|14117.8|14125.7|14113.7|2
1752173100000|2025-07-10 18:45:00|14125.8|14113.8|14123.7|14111.7|14125.8|14113.8|14123.7|14111.7|1
1752173400000|2025-07-10 18:50:00|14123.6|14111.6|14123.6|14111.6|14123.7|14111.7|14121.6|14109.6|1
1752173700000|2025-07-10 18:55:00|14121.6|14109.6|14121.7|14109.7|14123.6|14111.6|14121.6|14109.6|1
1752174000000|2025-07-10 19:00:00|14121.6|14109.6|14123.7|14111.7|14123.8|14111.8|14121.6|14109.6|5
1752174300000|2025-07-10 19:05:00|14122.7|14110.7|14125.8|14113.8|14125.8|14113.8|14121.6|14109.6|2
1752174600000|2025-07-10 19:10:00|14125.7|14113.7|14125.8|14113.8|14125.8|14113.8|14123.7|14111.7|2
1752174900000|2025-07-10 19:15:00|14125.7|14113.7|14125.8|14113.8|14125.8|14113.8|14123.7|14111.7|1
1752175200000|2025-07-10 19:20:00|14127.8|14115.8|14125.7|14113.7|14127.8|14115.8|14125.7|14113.7|8
1752175500000|2025-07-10 19:25:00|14125.8|14113.8|14125.6|14113.6|14125.8|14113.8|14123.6|14111.6|0
1752175800000|2025-07-10 19:30:00|14127.6|14115.6|14127.8|14115.8|14129.8|14117.8|14125.6|14113.6|4
1752176100000|2025-07-10 19:35:00|14127.7|14115.7|14127.8|14115.8|14127.8|14115.8|14125.7|14113.7|4
1752176400000|2025-07-10 19:40:00|14129.8|14117.8|14129.8|14117.8|14131.9|14119.9|14127.8|14115.8|0
1752176700000|2025-07-10 19:45:00|14127.8|14115.8|14127.6|14115.6|14129.8|14117.8|14123.5|14111.5|0
1752177000000|2025-07-10 19:50:00|14127.5|14115.5|14123.2|14111.2|14127.6|14115.6|14121.1|14109.1|1
1752177300000|2025-07-10 19:55:00|14125.2|14113.2|14123.4|14111.4|14129.5|14117.5|14123.3|14111.3|5
1752177600000|2025-07-10 20:00:00|14125.8|14113.8|14122.5|14110.5|14126.6|14114.6|14121.7|14109.7|0
1752177900000|2025-07-10 20:05:00|14122.1|14110.1|14121.7|14109.7|14125.4|14113.4|14121.7|14109.7|0
1752178200000|2025-07-10 20:10:00|14122.1|14110.1|14118.5|14106.5|14122.1|14110.1|14116.9|14104.9|0
1752178500000|2025-07-10 20:15:00|14118.1|14106.1|14119.8|14107.8|14121.2|14109.2|14118.1|14106.1|0
1752178800000|2025-07-10 20:20:00|14119.4|14107.4|14120|14108|14120|14108|14119|14107|0
1752179100000|2025-07-10 20:25:00|14119.8|14107.8|14120.4|14108.4|14120.8|14108.8|14118.5|14106.5|0
1752179400000|2025-07-10 20:30:00|14120|14108|14123.7|14111.7|14123.7|14111.7|14120|14108|0
1752179700000|2025-07-10 20:35:00|14123.8|14111.8|14125.4|14113.4|14125.8|14113.8|14123.7|14111.7|0
1752180000000|2025-07-10 20:40:00|14125.8|14113.8|14124.2|14112.2|14126.6|14114.6|14123.7|14111.7|0
1752180300000|2025-07-10 20:45:00|14124.1|14112.1|14122.9|14110.9|14124.6|14112.6|14121.7|14109.7|0
1752180600000|2025-07-10 20:50:00|14122.5|14110.5|14120|14108|14122.9|14110.9|14120|14108|0
1752180900000|2025-07-10 20:55:00|14120.4|14108.4|14120.2|14108.2|14120.8|14108.8|14119.8|14107.8|0
1752181200000|2025-07-10 21:00:00|14120|14108|14120|14108|14120.6|14108.6|14119.6|14107.6|0
1752181500000|2025-07-10 21:05:00|14120.4|14108.4|14120.4|14108.4|14120.8|14108.8|14120.4|14108.4|0
1752181800000|2025-07-10 21:10:00|14120|14108|14121|14109|14121.7|14109.7|14120|14108|0
1752182100000|2025-07-10 21:15:00|14121.1|14109.1|14122|14110|14122.3|14110.3|14120.4|14108.4|0
1752182400000|2025-07-10 21:20:00|14121.6|14109.6|14120.2|14108.2|14121.6|14109.6|14120.2|14108.2|0
1752182700000|2025-07-10 21:25:00|14119.6|14107.6|14120.4|14108.4|14121|14109|14119.6|14107.6|0
1752183000000|2025-07-10 21:30:00|14120.8|14108.8|14121|14109|14122.3|14110.3|14120.8|14108.8|0
1752183300000|2025-07-10 21:35:00|14120.6|14108.6|14120.8|14108.8|14120.8|14108.8|14120.6|14108.6|0
1752183600000|2025-07-10 21:40:00|14120.6|14108.6|14120.4|14108.4|14120.6|14108.6|14119.8|14107.8|0
1752183900000|2025-07-10 21:45:00|14119.6|14107.6|14120.4|14108.4|14120.4|14108.4|14119.6|14107.6|0
1752184200000|2025-07-10 21:50:00|14120.6|14108.6|14121|14109|14121|14109|14120.6|14108.6|0
1752184500000|2025-07-10 21:55:00|14121.2|14109.2|14121|14109|14121.2|14109.2|14121|14109|0
1752184800000|2025-07-10 22:00:00|14120.4|14108.4|14126.4|14114.4|14126.8|14114.8|14120.4|14108.4|0
1752185100000|2025-07-10 22:05:00|14126.8|14114.8|14127.2|14115.2|14127.9|14115.9|14126|14114|0
1752185400000|2025-07-10 22:10:00|14127.4|14115.4|14128.3|14116.3|14129.7|14117.7|14126.8|14114.8|0
1752185700000|2025-07-10 22:15:00|14128.7|14116.7|14130.4|14118.4|14130.8|14118.8|14128.7|14116.7|0
1752186000000|2025-07-10 22:20:00|14130.6|14118.6|14129.1|14117.1|14130.8|14118.8|14128.3|14116.3|0
1752186300000|2025-07-10 22:25:00|14129.3|14117.3|14129.1|14117.1|14129.9|14117.9|14128.5|14116.5|0
1752186600000|2025-07-10 22:30:00|14128.9|14116.9|14127.7|14115.7|14128.9|14116.9|14126.8|14114.8|0
1752186900000|2025-07-10 22:35:00|14127.6|14115.6|14127.7|14115.7|14128.3|14116.3|14126.8|14114.8|0
1752187200000|2025-07-10 22:40:00|14127.6|14115.6|14128.3|14116.3|14128.9|14116.9|14127.2|14115.2|0
1752187500000|2025-07-10 22:45:00|14128.5|14116.5|14129.5|14117.5|14129.9|14117.9|14127.7|14115.7|0
1752187800000|2025-07-10 22:50:00|14129.1|14117.1|14132|14120|14132.4|14120.4|14129.1|14117.1|0
1752188100000|2025-07-10 22:55:00|14132.2|14120.2|14132|14120|14132.8|14120.8|14130.8|14118.8|0
1752188400000|2025-07-10 23:00:00|14132.2|14120.2|14133.7|14121.7|14134.3|14122.3|14132|14120|0
1752188700000|2025-07-10 23:05:00|14133.5|14121.5|14133.7|14121.7|14133.9|14121.9|14132.6|14120.6|0
1752189000000|2025-07-10 23:10:00|14133.9|14121.9|14132.4|14120.4|14134.3|14122.3|14131.6|14119.6|0
1752189300000|2025-07-10 23:15:00|14132|14120|14130.8|14118.8|14132.4|14120.4|14130.8|14118.8|0
1752189600000|2025-07-10 23:20:00|14131|14119|14130.8|14118.8|14131.4|14119.4|14129.9|14117.9|0
1752189900000|2025-07-10 23:25:00|14130.6|14118.6|14130.8|14118.8|14131.2|14119.2|14130.4|14118.4|0
1752190200000|2025-07-10 23:30:00|14131.2|14119.2|14131.6|14119.6|14133.3|14121.3|14131.2|14119.2|0
1752190500000|2025-07-10 23:35:00|14131.2|14119.2|14131.2|14119.2|14131.2|14119.2|14129.9|14117.9|0
1752190800000|2025-07-10 23:40:00|14131|14119|14130.8|14118.8|14131.6|14119.6|14130.8|14118.8|0
1752191100000|2025-07-10 23:45:00|14131|14119|14132.8|14120.8|14133.3|14121.3|14130.4|14118.4|0
1752191400000|2025-07-10 23:50:00|14132.9|14120.9|14135.1|14123.1|14135.6|14123.6|14132.9|14120.9|0
1752191700000|2025-07-10 23:55:00|14135.2|14123.2|14134.5|14122.5|14135.6|14123.6|14134.5|14122.5|0
1752192000000|2025-07-11 00:00:00|14134.7|14122.7|14124.7|14112.7|14134.7|14122.7|14123.2|14111.2|0
1752192300000|2025-07-11 00:05:00|14123.9|14111.9|14119.5|14107.5|14123.9|14111.9|14115.1|14103.1|0
1752192600000|2025-07-11 00:10:00|14119.3|14107.3|14116.3|14104.3|14120.3|14108.3|14113.5|14101.5|0
1752192900000|2025-07-11 00:15:00|14116.7|14104.7|14105.3|14093.3|14117.9|14105.9|14105.3|14093.3|0
1752193200000|2025-07-11 00:20:00|14103.3|14091.3|14092.6|14080.6|14103.3|14091.3|14092.6|14080.6|0
1752193500000|2025-07-11 00:25:00|14092.5|14080.5|14072.2|14060.2|14094.6|14082.6|14072.1|14060.1|0
1752193800000|2025-07-11 00:30:00|14072.3|14060.3|14076.4|14064.4|14080.6|14068.6|14061.8|14049.8|0
1752194100000|2025-07-11 00:35:00|14076.5|14064.5|14072.3|14060.3|14082.7|14070.7|14072.3|14060.3|0
1752194400000|2025-07-11 00:40:00|14072.2|14060.2|14064|14052|14074.4|14062.4|14062|14050|0
1752194700000|2025-07-11 00:45:00|14062|14050|14052.3|14040.3|14074.3|14062.3|14050.2|14038.2|0
1752195000000|2025-07-11 00:50:00|14054.3|14042.3|14051|14039|14058.4|14046.4|14050|14038|0
1752195300000|2025-07-11 00:55:00|14052|14040|14062.2|14050.2|14078.8|14066.8|14045.9|14033.9|0
1752195600000|2025-07-11 01:00:00|14063.2|14051.2|14059|14047|14068.3|14056.3|14058|14046|0
1752195900000|2025-07-11 01:05:00|14058|14046|14076.4|14064.4|14076.4|14064.4|14054|14042|0
1752196200000|2025-07-11 01:10:00|14074.4|14062.4|14076.5|14064.5|14078.5|14066.5|14070.3|14058.3|0
1752196500000|2025-07-11 01:15:00|14077.5|14065.5|14074.5|14062.5|14082.6|14070.6|14072.4|14060.4|0
1752196800000|2025-07-11 01:20:00|14076.5|14064.5|14082.8|14070.8|14084.8|14072.8|14076.5|14064.5|0
1752197100000|2025-07-11 01:25:00|14083.8|14071.8|14088.8|14076.8|14088.8|14076.8|14082.7|14070.7|0
1752197400000|2025-07-11 01:30:00|14086.8|14074.8|14088.8|14076.8|14090.8|14078.8|14085.7|14073.7|0
1752197700000|2025-07-11 01:35:00|14089.8|14077.8|14088.8|14076.8|14089.8|14077.8|14086.7|14074.7|0
1752198000000|2025-07-11 01:40:00|14087.7|14075.7|14086.7|14074.7|14090.8|14078.8|14084.7|14072.7|0
1752198300000|2025-07-11 01:45:00|14086.8|14074.8|14082.6|14070.6|14086.8|14074.8|14080.6|14068.6|0
1752198600000|2025-07-11 01:50:00|14082.7|14070.7|14082.6|14070.6|14084.6|14072.6|14082.6|14070.6|0
1752198900000|2025-07-11 01:55:00|14083.6|14071.6|14084.7|14072.7|14086.7|14074.7|14080.5|14068.5|0
1752199200000|2025-07-11 02:00:00|14084.6|14072.6|14088.7|14076.7|14088.7|14076.7|14084.6|14072.6|0
1752199500000|2025-07-11 02:05:00|14087.7|14075.7|14090.6|14078.6|14092.7|14080.7|14087.6|14075.6|0
1752199800000|2025-07-11 02:10:00|14090.7|14078.7|14090.6|14078.6|14090.7|14078.7|14088.6|14076.6|0
1752200100000|2025-07-11 02:15:00|14090.7|14078.7|14098.7|14086.7|14098.7|14086.7|14090.6|14078.6|0
1752200400000|2025-07-11 02:20:00|14100.7|14088.7|14100.7|14088.7|14100.7|14088.7|14098.7|14086.7|0
1752200700000|2025-07-11 02:25:00|14098.7|14086.7|14096.8|14084.8|14100.8|14088.8|14095.7|14083.7|0
1752201000000|2025-07-11 02:30:00|14096.7|14084.7|14096.9|14084.9|14098.9|14086.9|14092.7|14080.7|0
1752201300000|2025-07-11 02:35:00|14098.9|14086.9|14098.9|14086.9|14098.9|14086.9|14096.9|14084.9|0
1752201600000|2025-07-11 02:40:00|14097.9|14085.9|14094.8|14082.8|14098.9|14086.9|14094.8|14082.8|0
1752201900000|2025-07-11 02:45:00|14092.8|14080.8|14090.8|14078.8|14093.8|14081.8|14090.8|14078.8|0
1752202200000|2025-07-11 02:50:00|14090.9|14078.9|14090.9|14078.9|14092.9|14080.9|14090.9|14078.9|0
1752202500000|2025-07-11 02:55:00|14088.9|14076.9|14090.9|14078.9|14090.9|14078.9|14088.9|14076.9|0
1752202800000|2025-07-11 03:00:00|14091|14079|14095|14083|14095|14083|14088.9|14076.9|0
1752203100000|2025-07-11 03:05:00|14096|14084|14095.1|14083.1|14097.1|14085.1|14093|14081|0
1752203400000|2025-07-11 03:10:00|14097.1|14085.1|14095.1|14083.1|14097.2|14085.2|14095.1|14083.1|0
1752203700000|2025-07-11 03:15:00|14094|14082|14097.1|14085.1|14097.1|14085.1|14093|14081|0
1752204000000|2025-07-11 03:20:00|14097.2|14085.2|14099.2|14087.2|14099.2|14087.2|14097.1|14085.1|0
1752204300000|2025-07-11 03:25:00|14101.2|14089.2|14101.3|14089.3|14101.3|14089.3|14099.2|14087.2|0
1752204600000|2025-07-11 03:30:00|14101.2|14089.2|14099.2|14087.2|14101.2|14089.2|14099.2|14087.2|0
1752204900000|2025-07-11 03:35:00|14101.2|14089.2|14099.2|14087.2|14101.2|14089.2|14098.2|14086.2|0
1752205200000|2025-07-11 03:40:00|14099.1|14087.1|14099.2|14087.2|14099.2|14087.2|14099.1|14087.1|0
1752205500000|2025-07-11 03:45:00|14101.3|14089.3|14101.3|14089.3|14101.3|14089.3|14101.2|14089.2|0
1752205800000|2025-07-11 03:50:00|14101.2|14089.2|14099.2|14087.2|14101.3|14089.3|14099.2|14087.2|0
1752206100000|2025-07-11 03:55:00|14099.3|14087.3|14097.3|14085.3|14099.3|14087.3|14097.2|14085.2|0
1752206400000|2025-07-11 04:00:00|14097.2|14085.2|14095.2|14083.2|14099.2|14087.2|14095.2|14083.2|0
1752206700000|2025-07-11 04:05:00|14097.2|14085.2|14097.2|14085.2|14097.2|14085.2|14097.2|14085.2|0
1752207000000|2025-07-11 04:10:00|14099.2|14087.2|14099.2|14087.2|14099.2|14087.2|14097.2|14085.2|0
1752207300000|2025-07-11 04:15:00|14097.2|14085.2|14099.3|14087.3|14099.3|14087.3|14097.2|14085.2|0
1752207600000|2025-07-11 04:20:00|14100.3|14088.3|14101.4|14089.4|14103.4|14091.4|14100.3|14088.3|0
1752207900000|2025-07-11 04:25:00|14103.4|14091.4|14103.4|14091.4|14105.4|14093.4|14103.3|14091.3|0
1752208200000|2025-07-11 04:30:00|14103.3|14091.3|14101.3|14089.3|14103.3|14091.3|14101.3|14089.3|0
1752208500000|2025-07-11 04:35:00|14103.3|14091.3|14103.3|14091.3|14103.4|14091.4|14103.3|14091.3|0
1752208800000|2025-07-11 04:40:00|14101.3|14089.3|14099.3|14087.3|14103.3|14091.3|14097.3|14085.3|0
1752209100000|2025-07-11 04:45:00|14098.3|14086.3|14098.3|14086.3|14099.3|14087.3|14095.2|14083.2|0
1752209400000|2025-07-11 04:50:00|14099.3|14087.3|14099.3|14087.3|14100.3|14088.3|14097.2|14085.2|0
1752209700000|2025-07-11 04:55:00|14099.2|14087.2|14099.3|14087.3|14099.3|14087.3|14097.2|14085.2|0
1752210000000|2025-07-11 05:00:00|14100.3|14088.3|14107.3|14095.3|14107.4|14095.4|14100.3|14088.3|0
1752210300000|2025-07-11 05:05:00|14108.3|14096.3|14105.3|14093.3|14109.3|14097.3|14103.3|14091.3|0
1752210600000|2025-07-11 05:10:00|14104.3|14092.3|14101.2|14089.2|14105.3|14093.3|14101.2|14089.2|0
1752210900000|2025-07-11 05:15:00|14101.3|14089.3|14103.2|14091.2|14107.3|14095.3|14101.2|14089.2|0
1752211200000|2025-07-11 05:20:00|14104.2|14092.2|14103.3|14091.3|14107.3|14095.3|14103.2|14091.2|0
1752211500000|2025-07-11 05:25:00|14105.3|14093.3|14101.3|14089.3|14105.3|14093.3|14101.3|14089.3|0
1752211800000|2025-07-11 05:30:00|14102.3|14090.3|14097.3|14085.3|14103.3|14091.3|14096.3|14084.3|0
1752212100000|2025-07-11 05:35:00|14098.3|14086.3|14101.3|14089.3|14101.3|14089.3|14097.3|14085.3|0
1752212400000|2025-07-11 05:40:00|14099.3|14087.3|14099.3|14087.3|14099.3|14087.3|14099.3|14087.3|0
1752212700000|2025-07-11 05:45:00|14097.3|14085.3|14091.2|14079.2|14099.3|14087.3|14091.2|14079.2|0
1752213000000|2025-07-11 05:50:00|14093.2|14081.2|14095.1|14083.1|14095.2|14083.2|14087.1|14075.1|0
1752213300000|2025-07-11 05:55:00|14091.1|14079.1|14082.8|14070.8|14091.1|14079.1|14080.8|14068.8|0
1752213600000|2025-07-11 06:00:00|14082.9|14070.9|14085.2|14080.2|14094.7|14089.7|14078.2|14070.8|27
1752213900000|2025-07-11 06:05:00|14085.7|14080.7|14086.2|14081.2|14090.7|14085.7|14084.2|14079.2|13
1752214200000|2025-07-11 06:10:00|14085.7|14080.7|14088.7|14083.7|14092.7|14087.7|14081.2|14076.2|22
1752214500000|2025-07-11 06:15:00|14089.2|14084.2|14089.7|14084.7|14092.2|14087.2|14087.2|14082.2|6
1752214800000|2025-07-11 06:20:00|14087.2|14082.2|14081.2|14076.2|14090.7|14085.7|14081.2|14076.2|22
1752215100000|2025-07-11 06:25:00|14081.7|14076.7|14079.7|14074.7|14084.7|14079.7|14079.2|14074.2|1
1752215400000|2025-07-11 06:30:00|14081.7|14076.7|14074.2|14069.2|14085.7|14080.7|14073.7|14068.7|18
1752215700000|2025-07-11 06:35:00|14073.7|14068.7|14070.2|14065.2|14073.7|14068.7|14069.7|14064.7|7
1752216000000|2025-07-11 06:40:00|14069.7|14064.7|14059.2|14054.2|14070.2|14065.2|14059.2|14054.2|26
1752216300000|2025-07-11 06:45:00|14059.7|14054.7|14064.2|14059.2|14064.7|14059.7|14051.7|14046.7|17
1752216600000|2025-07-11 06:50:00|14064.7|14059.7|14074.2|14069.2|14074.2|14069.2|14064.7|14059.7|5
1752216900000|2025-07-11 06:55:00|14073.2|14068.2|14081.7|14076.7|14081.7|14076.7|14060.2|14055.2|67
1752217200000|2025-07-11 07:00:00|14081.2|14076.2|14100.7|14095.7|14107.7|14102.7|14079.2|14074.2|336
1752217500000|2025-07-11 07:05:00|14101.2|14096.2|14090.7|14085.7|14106.2|14101.2|14089.7|14084.7|122
1752217800000|2025-07-11 07:10:00|14091.2|14086.2|14081.2|14076.2|14096.7|14091.7|14078.7|14073.7|109
1752218100000|2025-07-11 07:15:00|14081.7|14076.7|14088.2|14083.2|14095.2|14090.2|14078.7|14073.7|87
1752218400000|2025-07-11 07:20:00|14089.6|14084.6|14097.1|14092.1|14109.1|14104.1|14089.1|14084.1|97
1752218700000|2025-07-11 07:25:00|14096.6|14091.6|14101.6|14096.6|14113.6|14108.6|14095.1|14090.1|68
1752219000000|2025-07-11 07:30:00|14101.8|14096.8|14088.8|14083.8|14108.8|14103.8|14086.3|14081.3|96
1752219300000|2025-07-11 07:35:00|14088.3|14083.3|14076.3|14071.3|14089.3|14084.3|14075.3|14070.3|79
1752219600000|2025-07-11 07:40:00|14076.6|14071.6|14082.6|14077.6|14082.6|14077.6|14058.6|14053.6|110
1752219900000|2025-07-11 07:45:00|14082.1|14077.1|14089.6|14084.6|14090.6|14085.6|14077.1|14072.1|55
1752220200000|2025-07-11 07:50:00|14088.6|14083.6|14082.1|14077.1|14095.6|14090.6|14081.1|14076.1|66
1752220500000|2025-07-11 07:55:00|14081.6|14076.6|14081.6|14076.6|14089.6|14084.6|14079.6|14074.6|59
1752220800000|2025-07-11 08:00:00|14082.2|14077.2|14086.2|14081.2|14106.7|14101.7|14082.2|14077.2|83
1752221100000|2025-07-11 08:05:00|14085.7|14080.7|14070.2|14065.2|14090.7|14085.7|14065.2|14060.2|67
1752221400000|2025-07-11 08:10:00|14070.9|14065.9|14073.4|14068.4|14076.9|14071.9|14068.9|14063.9|46
1752221700000|2025-07-11 08:15:00|14072.9|14067.9|14074.9|14069.9|14082.9|14077.9|14067.4|14062.4|66
1752222000000|2025-07-11 08:20:00|14073.6|14068.6|14080.6|14075.6|14086.1|14081.1|14070.6|14065.6|77
1752222300000|2025-07-11 08:25:00|14078.6|14073.6|14068.1|14063.1|14082.6|14077.6|14065.6|14060.6|82
1752222600000|2025-07-11 08:30:00|14067.4|14062.4|14061.9|14056.9|14070.9|14065.9|14060.9|14055.9|99
1752222900000|2025-07-11 08:35:00|14062.4|14057.4|14066.9|14061.9|14072.9|14067.9|14061.4|14056.4|89
1752223200000|2025-07-11 08:40:00|14067.2|14062.2|14068.2|14063.2|14072.2|14067.2|14060.7|14055.7|82
1752223500000|2025-07-11 08:45:00|14068.7|14063.7|14086.2|14081.2|14088.2|14083.2|14065.2|14060.2|85
1752223800000|2025-07-11 08:50:00|14085.4|14080.4|14077.4|14072.4|14090.4|14085.4|14075.4|14070.4|59
1752224100000|2025-07-11 08:55:00|14076.4|14071.4|14079.9|14074.9|14081.4|14076.4|14069.4|14064.4|167
1752224400000|2025-07-11 09:00:00|14081.3|14076.3|14062.8|14057.8|14082.8|14077.8|14062.3|14057.3|143
1752224700000|2025-07-11 09:05:00|14063.8|14058.8|14053.8|14048.8|14065.8|14060.8|14051.3|14046.3|90
1752225000000|2025-07-11 09:10:00|14055.7|14050.7|14042.7|14037.7|14055.7|14050.7|14035.7|14030.7|86
1752225300000|2025-07-11 09:15:00|14042.2|14037.2|14033.7|14028.7|14046.7|14041.7|14032.7|14027.7|56
1752225600000|2025-07-11 09:20:00|14032.2|14027.2|14033.2|14028.2|14037.2|14032.2|14026.2|14021.2|77
1752225900000|2025-07-11 09:25:00|14033.7|14028.7|14035.2|14030.2|14037.7|14032.7|14032.2|14027.2|40
1752226200000|2025-07-11 09:30:00|14036|14031|14036|14031|14042|14037|14036|14031|37
1752226500000|2025-07-11 09:35:00|14036.5|14031.5|14038|14033|14039|14034|14027.5|14022.5|48
1752226800000|2025-07-11 09:40:00|14037.6|14032.6|14020.6|14015.6|14042.6|14037.6|14020.6|14015.6|65
1752227100000|2025-07-11 09:45:00|14020.1|14015.1|14016.6|14011.6|14020.6|14015.6|14013.6|14008.6|38
1752227400000|2025-07-11 09:50:00|14017.6|14012.6|14004.6|13999.6|14017.6|14012.6|13993.6|13988.6|143
1752227700000|2025-07-11 09:55:00|14004.1|13999.1|14004.6|13999.6|14010.6|14005.6|13993.6|13988.6|68
1752228000000|2025-07-11 10:00:00|14005|14000|14007|14002|14012|14007|13996|13991|55
1752228300000|2025-07-11 10:05:00|14007.5|14002.5|14015|14010|14020|14015|14006.5|14001.5|23
1752228600000|2025-07-11 10:10:00|14013.1|14008.1|14017.1|14012.1|14017.6|14012.6|14009.6|14004.6|35
1752228900000|2025-07-11 10:15:00|14016.6|14011.6|14001.1|13996.1|14020.1|14015.1|14001.1|13996.1|22
1752229200000|2025-07-11 10:20:00|14000.5|13995.5|14006.5|14001.5|14008.5|14003.5|14000.5|13995.5|26
1752229500000|2025-07-11 10:25:00|14006|14001|14000.5|13995.5|14006.5|14001.5|13997.5|13992.5|42
1752229800000|2025-07-11 10:30:00|14001.3|13996.3|14005.8|14000.8|14008.3|14003.3|14001.3|13996.3|23
1752230100000|2025-07-11 10:35:00|14006.3|14001.3|14004.3|13999.3|14006.8|14001.8|13999.3|13994.3|31
1752230400000|2025-07-11 10:40:00|14005.4|14000.4|14004.4|13999.4|14008.4|14003.4|14002.9|13997.9|26
1752230700000|2025-07-11 10:45:00|14003.9|13998.9|14010.9|14005.9|14011.4|14006.4|14003.9|13998.9|18
1752231000000|2025-07-11 10:50:00|14010.1|14005.1|14019.6|14014.6|14024.6|14019.6|14009.6|14004.6|25
1752231300000|2025-07-11 10:55:00|14019.1|14014.1|14008.1|14003.1|14019.1|14014.1|14002.6|13997.6|45
1752231600000|2025-07-11 11:00:00|14008.6|14003.6|14008.6|14003.6|14014.6|14009.6|14003.6|13998.6|23
1752231900000|2025-07-11 11:05:00|14009.6|14004.6|14025.6|14020.6|14025.6|14020.6|14003.6|13998.6|31
1752232200000|2025-07-11 11:10:00|14025.5|14020.5|14025.5|14020.5|14027.5|14022.5|14017.5|14012.5|23
1752232500000|2025-07-11 11:15:00|14026|14021|14030.5|14025.5|14034.5|14029.5|14023.5|14018.5|24
1752232800000|2025-07-11 11:20:00|14030.8|14025.8|14029.8|14024.8|14037.8|14032.8|14029.8|14024.8|50
1752233100000|2025-07-11 11:25:00|14030.3|14025.3|14031.8|14026.8|14033.3|14028.3|14028.8|14023.8|52
1752233400000|2025-07-11 11:30:00|14031.2|14026.2|14036.2|14031.2|14036.7|14031.7|14027.7|14022.7|56
1752233700000|2025-07-11 11:35:00|14035.7|14030.7|14039.7|14034.7|14040.7|14035.7|14034.2|14029.2|16
1752234000000|2025-07-11 11:40:00|14039.1|14034.1|14029.6|14024.6|14040.1|14035.1|14029.6|14024.6|34
1752234300000|2025-07-11 11:45:00|14029.1|14024.1|14030.1|14025.1|14032.6|14027.6|14026.6|14021.6|21
1752234600000|2025-07-11 11:50:00|14031.3|14026.3|14029.8|14024.8|14034.8|14029.8|14028.8|14023.8|38
1752234900000|2025-07-11 11:55:00|14029.3|14024.3|14025.8|14020.8|14032.8|14027.8|14025.8|14020.8|18
1752235200000|2025-07-11 12:00:00|14025.6|14020.6|14012.6|14007.6|14025.6|14020.6|14008.1|14003.1|42
1752235500000|2025-07-11 12:05:00|14013.1|14008.1|14006.6|14001.6|14015.1|14010.1|14004.1|13999.1|19
1752235800000|2025-07-11 12:10:00|14007.4|14002.4|14004.9|13999.9|14009.4|14004.4|14002.9|13997.9|18
1752236100000|2025-07-11 12:15:00|14004.4|13999.4|13997.4|13992.4|14005.4|14000.4|13996.4|13991.4|30
1752236400000|2025-07-11 12:20:00|13997.7|13992.7|13989.7|13984.7|13997.7|13992.7|13989.7|13984.7|14
1752236700000|2025-07-11 12:25:00|13990.2|13985.2|13999.7|13994.7|13999.7|13994.7|13989.7|13984.7|10
1752237000000|2025-07-11 12:30:00|13999.2|13994.2|14009.2|14004.2|14009.2|14004.2|13995.2|13990.2|36
1752237300000|2025-07-11 12:35:00|14008.7|14003.7|14014.2|14009.2|14015.2|14010.2|14005.2|14000.2|19
1752237600000|2025-07-11 12:40:00|14013.7|14008.7|14011.7|14006.7|14016.2|14011.2|14010.2|14005.2|11
1752237900000|2025-07-11 12:45:00|14011.2|14006.2|14020.2|14015.2|14022.2|14017.2|14011.2|14006.2|39
1752238200000|2025-07-11 12:50:00|14019.2|14014.2|14019.2|14014.2|14023.2|14018.2|14014.2|14009.2|27
1752238500000|2025-07-11 12:55:00|14019.7|14014.7|14016.2|14011.2|14025.2|14020.2|14015.2|14010.2|25
1752238800000|2025-07-11 13:00:00|14016.9|14011.9|14025.9|14020.9|14026.9|14021.9|14015.9|14010.9|32
1752239100000|2025-07-11 13:05:00|14026.4|14021.4|14025.4|14020.4|14029.9|14024.9|14022.9|14017.9|14
1752239400000|2025-07-11 13:10:00|14024.3|14019.3|14021.8|14016.8|14025.8|14020.8|14015.8|14010.8|31
1752239700000|2025-07-11 13:15:00|14021.3|14016.3|14022.8|14017.8|14024.8|14019.8|14018.8|14013.8|35
1752240000000|2025-07-11 13:20:00|14024.2|14019.2|14023.2|14018.2|14027.2|14022.2|14022.2|14017.2|26
1752240300000|2025-07-11 13:25:00|14022.7|14017.7|14017.2|14012.2|14022.7|14017.7|14012.2|14007.2|26
1752240600000|2025-07-11 13:30:00|14016.7|14011.7|14004.2|13999.2|14022.7|14017.7|14003.2|13998.2|102
1752240900000|2025-07-11 13:35:00|14003.7|13998.7|14007.2|14002.2|14007.7|14002.7|13998.2|13993.2|53
1752241200000|2025-07-11 13:40:00|14007.8|14002.8|14003.3|13998.3|14013.3|14008.3|13998.8|13993.8|29
1752241500000|2025-07-11 13:45:00|14003.8|13998.8|13988.3|13983.3|14007.8|14002.8|13988.3|13983.3|48
1752241800000|2025-07-11 13:50:00|13987.3|13982.3|13983.8|13978.8|13987.3|13982.3|13974.8|13969.8|102
1752242100000|2025-07-11 13:55:00|13984.3|13979.3|13994.8|13989.8|14000.3|13995.3|13981.3|13976.3|93
1752242400000|2025-07-11 14:00:00|13995.4|13990.4|14000.4|13995.4|14001.9|13996.9|13986.9|13981.9|60
1752242700000|2025-07-11 14:05:00|13999.9|13994.9|13998.4|13993.4|14010.9|14005.9|13995.4|13990.4|59
1752243000000|2025-07-11 14:10:00|13997.7|13992.7|14012.7|14007.7|14013.7|14008.7|13997.2|13992.2|92
1752243300000|2025-07-11 14:15:00|14012.2|14007.2|14000.7|13995.7|14013.2|14008.2|13995.7|13990.7|22
1752243600000|2025-07-11 14:20:00|14000.6|13995.6|13992.6|13987.6|14001.6|13996.6|13990.6|13985.6|55
1752243900000|2025-07-11 14:25:00|13992.1|13987.1|14005.1|14000.1|14005.6|14000.6|13989.6|13984.6|59
1752244200000|2025-07-11 14:30:00|14005.3|14000.3|13997.8|13992.8|14008.3|14003.3|13996.8|13991.8|36
1752244500000|2025-07-11 14:35:00|13997.3|13992.3|13990.8|13985.8|14000.8|13995.8|13990.8|13985.8|71
1752244800000|2025-07-11 14:40:00|13991.6|13986.6|13996.6|13991.6|13997.6|13992.6|13985.6|13980.6|37
1752245100000|2025-07-11 14:45:00|13996.1|13991.1|13999.6|13994.6|14000.6|13995.6|13988.6|13983.6|44
1752245400000|2025-07-11 14:50:00|13999.7|13994.7|14001.2|13996.2|14005.2|14000.2|13994.7|13989.7|32
1752245700000|2025-07-11 14:55:00|14000.2|13995.2|14004.2|13999.2|14005.7|14000.7|13997.7|13992.7|30
1752246000000|2025-07-11 15:00:00|14003.4|13998.4|14002.9|13997.9|14004.9|13999.9|13998.9|13993.9|54
1752246300000|2025-07-11 15:05:00|14002.4|13997.4|14003.9|13998.9|14008.4|14003.4|14001.4|13996.4|35
1752246600000|2025-07-11 15:10:00|14004.8|13999.8|13994.3|13989.3|14008.8|14003.8|13994.3|13989.3|74
1752246900000|2025-07-11 15:15:00|13993.8|13988.8|13993.8|13988.8|13994.3|13989.3|13986.8|13981.8|62
1752247200000|2025-07-11 15:20:00|13993.7|13988.7|13998.7|13993.7|14002.7|13997.7|13993.7|13988.7|67
1752247500000|2025-07-11 15:25:00|13998.2|13993.2|13996.7|13991.7|13999.2|13994.2|13990.2|13985.2|244
1752247800000|2025-07-11 15:30:00|13997.2|13990.2|14015.2|14008.2|14017.2|14010.2|13997.2|13990.2|351
1752248100000|2025-07-11 15:35:00|14014.2|14007.2|14007.2|14000.2|14016.2|14010.2|14004.2|13997.2|192
1752248400000|2025-07-11 15:40:00|14010.2|14001.2|14006.2|13999.2|14012.2|14006.2|14006.2|13999.2|22
1752248700000|2025-07-11 15:45:00|14005.2|14000.2|13999.2|13993.2|14006.2|14000.2|13993.2|13986.2|27
1752249000000|2025-07-11 15:50:00|14000.2|13992.2|14002.2|13996.2|14004.2|13997.2|13996.2|13989.2|17
1752249300000|2025-07-11 15:55:00|14003.2|13995.2|14000.2|13993.2|14003.2|13997.2|13997.2|13990.2|4
1752249600000|2025-07-11 16:00:00|13999.2|13992.2|13987.2|13980.2|14000.2|13993.2|13987.2|13980.2|7
1752249900000|2025-07-11 16:05:00|13988.2|13981.2|13982.2|13976.2|13989.2|13982.2|13979.2|13972.2|22
1752250200000|2025-07-11 16:10:00|13981.2|13975.2|13983.2|13976.2|13983.2|13976.2|13978.2|13970.2|9
1752250500000|2025-07-11 16:15:00|13982.2|13975.2|13984.2|13977.2|13988.2|13981.2|13981.2|13974.2|9
1752250800000|2025-07-11 16:20:00|13985.2|13978.2|13987.2|13980.2|13989.2|13982.2|13984.2|13977.2|10
1752251100000|2025-07-11 16:25:00|13985.2|13979.2|13987.2|13980.2|13991.2|13983.2|13984.2|13978.2|10
1752251400000|2025-07-11 16:30:00|13986.2|13979.2|13991.2|13984.2|13991.2|13984.2|13986.2|13979.2|7
1752251700000|2025-07-11 16:35:00|13990.2|13985.2|13992.2|13985.2|13994.2|13988.2|13989.2|13982.2|6
1752252000000|2025-07-11 16:40:00|13993.2|13986.2|13989.2|13982.2|13994.2|13987.2|13988.2|13981.2|2
1752252300000|2025-07-11 16:45:00|13990.2|13983.2|13993.2|13986.2|13993.2|13987.2|13989.2|13982.2|4
1752252600000|2025-07-11 16:50:00|13994.2|13987.2|13998.2|13992.2|13998.2|13992.2|13994.2|13987.2|8
1752252900000|2025-07-11 16:55:00|13999.2|13991.2|13999.2|13992.2|14001.2|13994.2|13998.2|13991.2|4
1752253200000|2025-07-11 17:00:00|13998.2|13993.2|14001.2|13994.2|14001.2|13994.2|13997.2|13990.2|9
1752253500000|2025-07-11 17:05:00|14000.2|13995.2|13999.2|13992.2|14001.2|13995.2|13998.2|13990.2|2
1752253800000|2025-07-11 17:10:00|13998.2|13991.2|13999.2|13992.2|14001.2|13994.2|13998.2|13991.2|4
1752254100000|2025-07-11 17:15:00|13998.2|13991.2|13998.2|13991.2|13999.2|13992.2|13996.2|13989.2|4
1752254400000|2025-07-11 17:20:00|13999.2|13992.2|13998.2|13991.2|13999.2|13992.2|13997.2|13991.2|0
1752254700000|2025-07-11 17:25:00|13999.2|13989.2|14000.2|13993.2|14002.2|13995.2|13998.2|13989.2|12
1752255000000|2025-07-11 17:30:00|13999.2|13994.2|13994.2|13987.2|14000.2|13994.2|13992.2|13984.2|7
1752255300000|2025-07-11 17:35:00|13995.2|13986.2|13993.2|13986.2|13995.2|13989.2|13992.2|13985.2|2
1752255600000|2025-07-11 17:40:00|13995.2|13987.2|13993.2|13986.2|13995.2|13988.2|13991.2|13983.2|2
1752255900000|2025-07-11 17:45:00|13994.2|13987.2|13996.2|13986.2|13996.2|13989.2|13994.2|13985.2|2
1752256200000|2025-07-11 17:50:00|13995.2|13990.2|13997.2|13990.2|13998.2|13990.2|13995.2|13987.2|3
1752256500000|2025-07-11 17:55:00|13998.2|13991.2|14008.7|13996.7|14008.7|14000.2|13997.2|13989.2|40
1752256800000|2025-07-11 18:00:00|14010.7|13998.7|14010.7|13998.7|14010.8|13998.8|14008.6|13996.6|1
1752257100000|2025-07-11 18:05:00|14010.6|13998.6|14008.6|13996.6|14010.8|13998.8|14008.6|13996.6|0
1752257400000|2025-07-11 18:10:00|14008.7|13996.7|14008.7|13996.7|14010.8|13998.8|14006.5|13994.5|0
1752257700000|2025-07-11 18:15:00|14008.6|13996.6|14008.6|13996.6|14008.7|13996.7|14006.5|13994.5|0
1752258000000|2025-07-11 18:20:00|14006.5|13994.5|14008.6|13996.6|14010.7|13998.7|14006.5|13994.5|0
1752258300000|2025-07-11 18:25:00|14008.7|13996.7|14008.6|13996.6|14010.7|13998.7|14006.5|13994.5|2
1752258600000|2025-07-11 18:30:00|14009.6|13997.6|14010.7|13998.7|14010.7|13998.7|14008.5|13996.5|0
1752258900000|2025-07-11 18:35:00|14010.8|13998.8|14016.8|14004.8|14016.8|14004.8|14010.8|13998.8|0
1752259200000|2025-07-11 18:40:00|14018.8|14006.8|14020.9|14008.9|14020.9|14008.9|14016.8|14004.8|1
1752259500000|2025-07-11 18:45:00|14018.9|14006.9|14018.8|14006.8|14020.9|14008.9|14018.8|14006.8|0
1752259800000|2025-07-11 18:50:00|14018.9|14006.9|14016.7|14004.7|14018.9|14006.9|14014.7|14002.7|1
1752260100000|2025-07-11 18:55:00|14016.8|14004.8|14016.6|14004.6|14016.8|14004.8|14014.6|14002.6|0
1752260400000|2025-07-11 19:00:00|14015.6|14003.6|14010.3|13998.3|14016.6|14004.6|14008.2|13996.2|0
1752260700000|2025-07-11 19:05:00|14011.3|13999.3|14012.5|14000.5|14012.5|14000.5|14005.9|13993.9|2
1752261000000|2025-07-11 19:10:00|14012.4|14000.4|14012.5|14000.5|14012.5|14000.5|14010.3|13998.3|0
1752261300000|2025-07-11 19:15:00|14013.5|14001.5|14012.6|14000.6|14014.6|14002.6|14010.4|13998.4|0
1752261600000|2025-07-11 19:20:00|14012.7|14000.7|14012.7|14000.7|14012.7|14000.7|14010.6|13998.6|0
1752261900000|2025-07-11 19:25:00|14014.7|14002.7|14014.7|14002.7|14016.8|14004.8|14012.7|14000.7|2
1752262200000|2025-07-11 19:30:00|14014.6|14002.6|14012.7|14000.7|14014.6|14002.6|14010.5|13998.5|0
1752262500000|2025-07-11 19:35:00|14014.7|14002.7|14010.7|13998.7|14014.7|14002.7|14010.6|13998.6|0
1752262800000|2025-07-11 19:40:00|14011.7|13999.7|14006.5|13994.5|14012.7|14000.7|14006.5|13994.5|0
1752263100000|2025-07-11 19:45:00|14008.5|13996.5|14008.7|13996.7|14008.7|13996.7|14006.4|13994.4|1
1752263400000|2025-07-11 19:50:00|14008.6|13996.6|14002.3|13990.3|14008.6|13996.6|14002.2|13990.2|1
1752263700000|2025-07-11 19:55:00|14002.4|13990.4|14006.1|13994.1|14006.4|13994.4|13997.2|13985.2|8
1752264000000|2025-07-11 20:00:00|14004.5|13992.5|14004.9|13992.9|14005.8|13993.8|14000.1|13988.1|0
1752264300000|2025-07-11 20:05:00|14005.3|13993.3|14002.6|13990.6|14005.8|13993.8|14002.6|13990.6|0
1752264600000|2025-07-11 20:10:00|14003|13991|14001.4|13989.4|14003.7|13991.7|14000.1|13988.1|0
1752264900000|2025-07-11 20:15:00|14001|13989|13997|13985|14001|13989|13996.6|13984.6|0
1752265200000|2025-07-11 20:20:00|13996.6|13984.6|13996.6|13984.6|13997.4|13985.4|13994.9|13982.9|0
1752265500000|2025-07-11 20:25:00|13997|13985|13997|13985|13998.1|13986.1|13995.3|13983.3|0
1752265800000|2025-07-11 20:30:00|13997.4|13985.4|14000.5|13988.5|14002.2|13990.2|13997|13985|0
1752266100000|2025-07-11 20:35:00|14000.1|13988.1|13996.6|13984.6|14000.1|13988.1|13996.6|13984.6|0
1752266400000|2025-07-11 20:40:00|13997|13985|13997|13985|13997.8|13985.8|13996.2|13984.2|0
1752266700000|2025-07-11 20:45:00|13996.6|13984.6|13998.1|13986.1|13998.5|13986.5|13996.2|13984.2|0
1752267000000|2025-07-11 20:50:00|13998.5|13986.5|13999.3|13987.3|14000.1|13988.1|13997.8|13985.8|0
1752267300000|2025-07-11 20:55:00|13999.7|13987.7|13996.6|13984.6|14000.5|13988.5|13994.9|13982.9|0
1752444000000|2025-07-13 22:00:00|13931.4|13919.4|13935.2|13923.2|13944.5|13932.5|13927.8|13915.8|0
1752444300000|2025-07-13 22:05:00|13935.4|13923.4|13931.4|13919.4|13938.1|13926.1|13930.5|13918.5|0
1752444600000|2025-07-13 22:10:00|13931.6|13919.6|13923.2|13911.2|13932.6|13920.6|13917.7|13905.7|0
1752444900000|2025-07-13 22:15:00|13923.8|13911.8|13921.2|13909.2|13931.8|13919.8|13917.1|13905.1|0
1752445200000|2025-07-13 22:20:00|13920.8|13908.8|13934.2|13922.2|13935.7|13923.7|13918.8|13906.8|0
1752445500000|2025-07-13 22:25:00|13933.8|13921.8|13935|13923|13936.8|13924.8|13931.9|13919.9|0
1752445800000|2025-07-13 22:30:00|13935.6|13923.6|13944.4|13932.4|13945.3|13933.3|13935.6|13923.6|0
1752446100000|2025-07-13 22:35:00|13944.5|13932.5|13943.6|13931.6|13948.8|13936.8|13942.4|13930.4|0
1752446400000|2025-07-13 22:40:00|13943.8|13931.8|13949.7|13937.7|13952.3|13940.3|13943|13931|0
1752446700000|2025-07-13 22:45:00|13949.5|13937.5|13948.4|13936.4|13950.3|13938.3|13945.7|13933.7|0
1752447000000|2025-07-13 22:50:00|13948.5|13936.5|13948.8|13936.8|13950.1|13938.1|13946.3|13934.3|0
1752447300000|2025-07-13 22:55:00|13949.2|13937.2|13948.4|13936.4|13950.7|13938.7|13946.1|13934.1|0
1752447600000|2025-07-13 23:00:00|13947.8|13935.8|13942.6|13930.6|13949.9|13937.9|13940.8|13928.8|0
1752447900000|2025-07-13 23:05:00|13942.8|13930.8|13933.7|13921.7|13946.1|13934.1|13931.2|13919.2|0
1752448200000|2025-07-13 23:10:00|13933.6|13921.6|13934.7|13922.7|13938|13926|13932.8|13920.8|0
1752448500000|2025-07-13 23:15:00|13934.1|13922.1|13935.7|13923.7|13937.2|13925.2|13934.1|13922.1|0
1752448800000|2025-07-13 23:20:00|13935.8|13923.8|13933.5|13921.5|13936.4|13924.4|13929.1|13917.1|0
1752449100000|2025-07-13 23:25:00|13934.1|13922.1|13929.1|13917.1|13934.7|13922.7|13924.3|13912.3|0
1752449400000|2025-07-13 23:30:00|13928.9|13916.9|13929.5|13917.5|13931.8|13919.8|13926.6|13914.6|0
1752449700000|2025-07-13 23:35:00|13929.7|13917.7|13931.8|13919.8|13935.5|13923.5|13929.5|13917.5|0
1752450000000|2025-07-13 23:40:00|13931.4|13919.4|13929.5|13917.5|13934.1|13922.1|13928.3|13916.3|0
1752450300000|2025-07-13 23:45:00|13929.1|13917.1|13932.4|13920.4|13934.7|13922.7|13928.9|13916.9|0
1752450600000|2025-07-13 23:50:00|13932.6|13920.6|13938.6|13926.6|13940.3|13928.3|13932.4|13920.4|0
1752450900000|2025-07-13 23:55:00|13938.8|13926.8|13940.3|13928.3|13940.3|13928.3|13938.6|13926.6|0
1752451200000|2025-07-14 00:00:00|13940.9|13928.9|13940.3|13928.3|13942.8|13930.8|13935.7|13923.7|0
1752451500000|2025-07-14 00:05:00|13939.3|13927.3|13945.5|13933.5|13945.5|13933.5|13939.3|13927.3|0
1752451800000|2025-07-14 00:10:00|13945.6|13933.6|13944.5|13932.5|13946.8|13934.8|13943.1|13931.1|0
1752452100000|2025-07-14 00:15:00|13944.7|13932.7|13945.4|13933.4|13955.6|13943.6|13941.3|13929.3|0
1752452400000|2025-07-14 00:20:00|13947.5|13935.5|13948.4|13936.4|13949.4|13937.4|13936.4|13924.4|0
1752452700000|2025-07-14 00:25:00|13947.4|13935.4|13945.4|13933.4|13947.5|13935.5|13943.3|13931.3|0
1752453000000|2025-07-14 00:30:00|13946.4|13934.4|13943.3|13931.3|13947.4|13935.4|13941.3|13929.3|0
1752453300000|2025-07-14 00:35:00|13941.3|13929.3|13943.4|13931.4|13943.4|13931.4|13941.2|13929.2|0
1752453600000|2025-07-14 00:40:00|13943.5|13931.5|13939.4|13927.4|13947.5|13935.5|13939.4|13927.4|0
1752453900000|2025-07-14 00:45:00|13937.4|13925.4|13935.4|13923.4|13937.4|13925.4|13933.3|13921.3|0
1752454200000|2025-07-14 00:50:00|13935.3|13923.3|13921.1|13909.1|13935.3|13923.3|13919.1|13907.1|0
1752454500000|2025-07-14 00:55:00|13923.1|13911.1|13925|13913|13925.1|13913.1|13921|13909|0
1752454800000|2025-07-14 01:00:00|13925.1|13913.1|13927.1|13915.1|13931.2|13919.2|13925.1|13913.1|0
1752455100000|2025-07-14 01:05:00|13927.2|13915.2|13923|13911|13927.2|13915.2|13923|13911|0
1752455400000|2025-07-14 01:10:00|13922.9|13910.9|13920.9|13908.9|13925|13913|13918.9|13906.9|0
1752455700000|2025-07-14 01:15:00|13918.9|13906.9|13925.1|13913.1|13925.1|13913.1|13918.9|13906.9|0
1752456000000|2025-07-14 01:20:00|13924.1|13912.1|13915.8|13903.8|13925.1|13913.1|13914.8|13902.8|0
1752456300000|2025-07-14 01:25:00|13914.8|13902.8|13912.9|13900.9|13918.9|13906.9|13912.9|13900.9|0
1752456600000|2025-07-14 01:30:00|13913.9|13901.9|13921|13909|13921|13909|13913.9|13901.9|0
1752456900000|2025-07-14 01:35:00|13919|13907|13919|13907|13921|13909|13918.9|13906.9|0
1752457200000|2025-07-14 01:40:00|13921|13909|13917|13905|13921.1|13909.1|13917|13905|0
1752457500000|2025-07-14 01:45:00|13915|13903|13916.1|13904.1|13916.1|13904.1|13911|13899|0
1752457800000|2025-07-14 01:50:00|13915.1|13903.1|13919.1|13907.1|13919.2|13907.2|13915.1|13903.1|0
1752458100000|2025-07-14 01:55:00|13917.1|13905.1|13915.1|13903.1|13917.1|13905.1|13915|13903|0
1752458400000|2025-07-14 02:00:00|13915|13903|13918.1|13906.1|13919.2|13907.2|13915|13903|0
1752458700000|2025-07-14 02:05:00|13919.1|13907.1|13913.1|13901.1|13919.2|13907.2|13913.1|13901.1|0
1752459000000|2025-07-14 02:10:00|13915.1|13903.1|13919.2|13907.2|13921.2|13909.2|13915.1|13903.1|0
1752459300000|2025-07-14 02:15:00|13920.2|13908.2|13917.2|13905.2|13921.2|13909.2|13917.1|13905.1|0
1752459600000|2025-07-14 02:20:00|13915.1|13903.1|13915.2|13903.2|13917.2|13905.2|13909.2|13897.2|0
1752459900000|2025-07-14 02:25:00|13917.2|13905.2|13916.1|13904.1|13917.3|13905.3|13915.1|13903.1|0
1752460200000|2025-07-14 02:30:00|13917.1|13905.1|13916|13904|13918.1|13906.1|13914|13902|0
1752460500000|2025-07-14 02:35:00|13914|13902|13914|13902|13916|13904|13914|13902|0
1752460800000|2025-07-14 02:40:00|13914.1|13902.1|13916.1|13904.1|13916.1|13904.1|13914|13902|0
1752461100000|2025-07-14 02:45:00|13918.1|13906.1|13916|13904|13918.2|13906.2|13916|13904|0
1752461400000|2025-07-14 02:50:00|13916.1|13904.1|13918|13906|13918|13906|13916|13904|0
1752461700000|2025-07-14 02:55:00|13917.9|13905.9|13915.9|13903.9|13918|13906|13915.9|13903.9|0
1752462000000|2025-07-14 03:00:00|13913.9|13901.9|13913.8|13901.8|13915.9|13903.9|13913.8|13901.8|0
1752462300000|2025-07-14 03:05:00|13913.9|13901.9|13918|13906|13920.1|13908.1|13913.9|13901.9|0
1752462600000|2025-07-14 03:10:00|13918.1|13906.1|13920.1|13908.1|13920.1|13908.1|13918.1|13906.1|0
1752462900000|2025-07-14 03:15:00|13920|13908|13916|13904|13920|13908|13913.9|13901.9|0
1752463200000|2025-07-14 03:20:00|13917|13905|13916|13904|13918|13906|13916|13904|0
1752463500000|2025-07-14 03:25:00|13918|13906|13920.1|13908.1|13920.1|13908.1|13918|13906|0
1752463800000|2025-07-14 03:30:00|13920|13908|13917.9|13905.9|13920|13908|13917.9|13905.9|0
1752464100000|2025-07-14 03:35:00|13918|13906|13924.1|13912.1|13924.1|13912.1|13918|13906|0
1752464400000|2025-07-14 03:40:00|13924|13912|13924.2|13912.2|13924.2|13912.2|13920|13908|0
1752464700000|2025-07-14 03:45:00|13923.1|13911.1|13922.2|13910.2|13923.1|13911.1|13922.1|13910.1|0
1752465000000|2025-07-14 03:50:00|13922.1|13910.1|13924.2|13912.2|13924.2|13912.2|13920.1|13908.1|0
1752465300000|2025-07-14 03:55:00|13924.1|13912.1|13924.3|13912.3|13926.3|13914.3|13924.1|13912.1|0
1752465600000|2025-07-14 04:00:00|13924.2|13912.2|13922.2|13910.2|13924.2|13912.2|13922.2|13910.2|0
1752465900000|2025-07-14 04:05:00|13922.5|13910.5|13924.6|13912.6|13924.6|13912.6|13922.5|13910.5|0
1752466500000|2025-07-14 04:15:00|13924.7|13912.7|13926.7|13914.7|13926.7|13914.7|13924.7|13912.7|0
1752466800000|2025-07-14 04:20:00|13926.6|13914.6|13926.6|13914.6|13926.7|13914.7|13924.6|13912.6|0
1752467100000|2025-07-14 04:25:00|13925.6|13913.6|13924.5|13912.5|13925.6|13913.6|13924.5|13912.5|0
1752467400000|2025-07-14 04:30:00|13924.6|13912.6|13926.6|13914.6|13926.6|13914.6|13924.6|13912.6|0
1752467700000|2025-07-14 04:35:00|13924.6|13912.6|13924.7|13912.7|13926.7|13914.7|13924.6|13912.6|0
1752468000000|2025-07-14 04:40:00|13926.7|13914.7|13924.6|13912.6|13926.7|13914.7|13924.6|13912.6|0
1752468300000|2025-07-14 04:45:00|13924.5|13912.5|13923.5|13911.5|13924.6|13912.6|13921.5|13909.5|0
1752468600000|2025-07-14 04:50:00|13923.6|13911.6|13921.5|13909.5|13925.6|13913.6|13921.5|13909.5|0
1752468900000|2025-07-14 04:55:00|13922.5|13910.5|13919.5|13907.5|13923.6|13911.6|13919.5|13907.5|0
1752469200000|2025-07-14 05:00:00|13918.5|13906.5|13923.6|13911.6|13923.6|13911.6|13917.5|13905.5|0
1752469500000|2025-07-14 05:05:00|13925.6|13913.6|13925.6|13913.6|13927.6|13915.6|13925.6|13913.6|0
1752469800000|2025-07-14 05:10:00|13924.6|13912.6|13926.1|13914.1|13926.1|13914.1|13924.6|13912.6|0
1752470100000|2025-07-14 05:15:00|13925.1|13913.1|13922|13910|13926|13914|13920|13908|0
1752470400000|2025-07-14 05:20:00|13920|13908|13920|13908|13920|13908|13919.9|13907.9|0
1752470700000|2025-07-14 05:25:00|13922|13910|13924.1|13912.1|13924.1|13912.1|13922|13910|0
1752471000000|2025-07-14 05:30:00|13922.1|13910.1|13922.1|13910.1|13924.2|13912.2|13920.1|13908.1|0
1752471300000|2025-07-14 05:35:00|13920.1|13908.1|13913.9|13901.9|13922.1|13910.1|13913.9|13901.9|0
1752471600000|2025-07-14 05:40:00|13911.9|13899.9|13909.7|13897.7|13913.8|13901.8|13909.7|13897.7|0
1752471900000|2025-07-14 05:45:00|13907.7|13895.7|13903.2|13891.2|13907.7|13895.7|13903.2|13891.2|0
1752472200000|2025-07-14 05:50:00|13903.1|13891.1|13899.1|13887.1|13903.2|13891.2|13899.1|13887.1|0
1752472500000|2025-07-14 05:55:00|13901.2|13889.2|13901.1|13889.1|13903.3|13891.3|13899.1|13887.1|0
1752472800000|2025-07-14 06:00:00|13903.1|13891.1|13916.9|13911.9|13930.9|13925.9|13883.4|13878.4|210
1752473100000|2025-07-14 06:05:00|13916.4|13911.4|13914.9|13909.9|13921.4|13916.4|13908.4|13903.4|17
1752473400000|2025-07-14 06:10:00|13915.4|13910.4|13903.4|13898.4|13917.4|13912.4|13902.4|13897.4|13
1752473700000|2025-07-14 06:15:00|13902.9|13897.9|13903.4|13898.4|13903.9|13898.9|13890.9|13885.9|16
1752474000000|2025-07-14 06:20:00|13903.9|13898.9|13903.4|13898.4|13907.4|13902.4|13898.9|13893.9|10
1752474300000|2025-07-14 06:25:00|13904.4|13899.4|13909.9|13904.9|13911.4|13906.4|13898.4|13893.4|18
1752474600000|2025-07-14 06:30:00|13910.4|13905.4|13910.9|13905.9|13912.4|13907.4|13908.4|13903.4|8
1752474900000|2025-07-14 06:35:00|13911.4|13906.4|13915.9|13910.9|13919.4|13914.4|13911.4|13906.4|8
1752475200000|2025-07-14 06:40:00|13916.9|13911.9|13921.9|13916.9|13925.9|13920.9|13916.9|13911.9|13
1752475500000|2025-07-14 06:45:00|13919.9|13914.9|13900.4|13895.4|13924.4|13919.4|13900.4|13895.4|25
1752475800000|2025-07-14 06:50:00|13902.9|13897.9|13895.4|13890.4|13902.9|13897.9|13883.9|13878.9|44
1752476100000|2025-07-14 06:55:00|13895.9|13890.9|13904.9|13899.9|13908.4|13903.4|13893.4|13888.4|64
1752476400000|2025-07-14 07:00:00|13898.4|13893.4|13910.9|13905.9|13919.4|13914.4|13895.4|13890.4|529
1752476700000|2025-07-14 07:05:00|13908.4|13903.4|13929.9|13924.9|13930.9|13925.9|13904.9|13899.9|231
1752477000000|2025-07-14 07:10:00|13930.9|13925.9|13919.9|13914.9|13938.9|13933.9|13919.9|13914.9|154
1752477300000|2025-07-14 07:15:00|13919.4|13914.4|13906.9|13901.9|13921.9|13916.9|13905.9|13900.9|118
1752477600000|2025-07-14 07:20:00|13906.5|13901.5|13897.5|13892.5|13910|13905|13896|13891|206
1752477900000|2025-07-14 07:25:00|13897|13892|13898|13893|13904|13899|13889|13884|148
1752478200000|2025-07-14 07:30:00|13898.5|13893.5|13910|13905|13916|13911|13898.5|13893.5|107
1752478500000|2025-07-14 07:35:00|13909.5|13904.5|13916.5|13911.5|13917|13912|13907|13902|87
1752478800000|2025-07-14 07:40:00|13915.4|13910.4|13920.4|13915.4|13924.9|13919.9|13909.9|13904.9|104
1752479100000|2025-07-14 07:45:00|13919.9|13914.9|13922.9|13917.9|13926.9|13921.9|13916.9|13911.9|109
1752479400000|2025-07-14 07:50:00|13922.8|13917.8|13921.8|13916.8|13924.8|13919.8|13918.8|13913.8|90
1752479700000|2025-07-14 07:55:00|13922.3|13917.3|13921.3|13916.3|13933.8|13928.8|13917.8|13912.8|427
1752480000000|2025-07-14 08:00:00|13922.8|13917.8|13912.3|13907.3|13924.3|13919.3|13909.3|13904.3|91
1752480300000|2025-07-14 08:05:00|13911.3|13906.3|13902.3|13897.3|13916.8|13911.8|13901.3|13896.3|75
1752480600000|2025-07-14 08:10:00|13903.4|13898.4|13911.9|13906.9|13912.9|13907.9|13900.4|13895.4|62
1752480900000|2025-07-14 08:15:00|13911.4|13906.4|13915.4|13910.4|13926.4|13921.4|13911.4|13906.4|65
1752481200000|2025-07-14 08:20:00|13914.1|13909.1|13908.6|13903.6|13916.1|13911.1|13908.1|13903.1|124
1752481500000|2025-07-14 08:25:00|13908.1|13903.1|13911.1|13906.1|13913.1|13908.1|13903.1|13898.1|70
1752481800000|2025-07-14 08:30:00|13911.4|13906.4|13916.4|13911.4|13919.9|13914.9|13908.4|13903.4|66
1752482100000|2025-07-14 08:35:00|13916.9|13911.9|13928.4|13923.4|13930.4|13925.4|13916.4|13911.4|93
1752482400000|2025-07-14 08:40:00|13927.3|13922.3|13947.3|13942.3|13948.3|13943.3|13926.3|13921.3|124
1752482700000|2025-07-14 08:45:00|13947.8|13942.8|13959.8|13954.8|13964.8|13959.8|13945.3|13940.3|121
1752483000000|2025-07-14 08:50:00|13958.7|13953.7|13958.2|13953.2|13962.2|13957.2|13955.2|13950.2|162
1752483300000|2025-07-14 08:55:00|13958.7|13953.7|13953.2|13948.2|13964.2|13959.2|13952.2|13947.2|98
1752483600000|2025-07-14 09:00:00|13954.9|13949.9|13965.9|13960.9|13968.4|13963.4|13951.9|13946.9|76
1752483900000|2025-07-14 09:05:00|13966.4|13961.4|13964.4|13959.4|13972.9|13967.9|13963.9|13958.9|112
1752484200000|2025-07-14 09:10:00|13964.3|13959.3|13981.8|13976.8|13982.8|13977.8|13963.8|13958.8|62
1752484500000|2025-07-14 09:15:00|13982.3|13977.3|13972.8|13967.8|13982.8|13977.8|13967.3|13962.3|120
1752484800000|2025-07-14 09:20:00|13973.3|13968.3|13977.3|13972.3|13985.8|13980.8|13971.3|13966.3|98
1752485100000|2025-07-14 09:25:00|13977.8|13972.8|13966.3|13961.3|13978.3|13973.3|13965.8|13960.8|68
1752485400000|2025-07-14 09:30:00|13965.9|13960.9|13958.9|13953.9|13968.4|13963.4|13955.9|13950.9|103
1752485700000|2025-07-14 09:35:00|13959.4|13954.4|13964.9|13959.9|13965.9|13960.9|13957.9|13952.9|96
1752486000000|2025-07-14 09:40:00|13965.6|13960.6|13968.6|13963.6|13969.6|13964.6|13962.1|13957.1|68
1752486300000|2025-07-14 09:45:00|13968.1|13963.1|13969.6|13964.6|13970.6|13965.6|13963.1|13958.1|72
1752486600000|2025-07-14 09:50:00|13967.7|13962.7|13967.2|13962.2|13969.7|13964.7|13963.7|13958.7|60
1752486900000|2025-07-14 09:55:00|13966.7|13961.7|13968.7|13963.7|13969.7|13964.7|13964.2|13959.2|54
1752487200000|2025-07-14 10:00:00|13969.6|13964.6|13978.6|13973.6|13981.6|13976.6|13969.6|13964.6|67
1752487500000|2025-07-14 10:05:00|13979.1|13974.1|13975.6|13970.6|13981.6|13976.6|13974.6|13969.6|55
1752487800000|2025-07-14 10:10:00|13975.5|13970.5|13975.5|13970.5|13982|13977|13973.5|13968.5|63
1752488100000|2025-07-14 10:15:00|13976|13971|13978|13973|13984.5|13979.5|13974.5|13969.5|50
1752488400000|2025-07-14 10:20:00|13978.2|13973.2|13976.2|13971.2|13982.7|13977.7|13972.7|13967.7|108
1752488700000|2025-07-14 10:25:00|13976.7|13971.7|13978.7|13973.7|13980.7|13975.7|13975.7|13970.7|348
1752489000000|2025-07-14 10:30:00|13979.1|13974.1|13977.6|13972.6|13984.6|13979.6|13973.6|13968.6|64
1752489300000|2025-07-14 10:35:00|13978.1|13973.1|13981.1|13976.1|13981.1|13976.1|13974.1|13969.1|48
1752489600000|2025-07-14 10:40:00|13981.6|13976.6|13978.6|13973.6|13981.6|13976.6|13972.6|13967.6|75
1752489900000|2025-07-14 10:45:00|13978.1|13973.1|13968.6|13963.6|13980.6|13975.6|13965.6|13960.6|58
1752490200000|2025-07-14 10:50:00|13968.4|13963.4|13967.4|13962.4|13970.4|13965.4|13963.4|13958.4|59
1752490500000|2025-07-14 10:55:00|13967.9|13962.9|13970.4|13965.4|13972.9|13967.9|13964.9|13959.9|52
1752490800000|2025-07-14 11:00:00|13968.9|13963.9|13967.9|13962.9|13973.9|13968.9|13967.9|13962.9|65
1752491100000|2025-07-14 11:05:00|13967.4|13962.4|13964.4|13959.4|13968.9|13963.9|13956.9|13951.9|47
1752491400000|2025-07-14 11:10:00|13965.3|13960.3|13959.8|13954.8|13967.8|13962.8|13957.3|13952.3|70
1752491700000|2025-07-14 11:15:00|13959.3|13954.3|13955.8|13950.8|13959.8|13954.8|13950.3|13945.3|40
1752492000000|2025-07-14 11:20:00|13955.1|13950.1|13954.1|13949.1|13955.1|13950.1|13947.1|13942.1|44
1752492300000|2025-07-14 11:25:00|13954.6|13949.6|13956.1|13951.1|13959.6|13954.6|13954.6|13949.6|40
1752492600000|2025-07-14 11:30:00|13955.8|13950.8|13965.8|13960.8|13965.8|13960.8|13951.3|13946.3|44
1752492900000|2025-07-14 11:35:00|13965.3|13960.3|13969.8|13964.8|13973.8|13968.8|13964.3|13959.3|42
1752493200000|2025-07-14 11:40:00|13969.2|13964.2|13967.2|13962.2|13975.2|13970.2|13967.2|13962.2|51
1752493500000|2025-07-14 11:45:00|13966.7|13961.7|13962.2|13957.2|13968.2|13963.2|13955.7|13950.7|117
1752493800000|2025-07-14 11:50:00|13964|13959|13973|13968|13973|13968|13961.5|13956.5|45
1752494100000|2025-07-14 11:55:00|13972.5|13967.5|13973|13968|13977|13972|13969|13964|34
1752494400000|2025-07-14 12:00:00|13971.9|13966.9|13973.9|13968.9|13973.9|13968.9|13969.4|13964.4|45
1752494700000|2025-07-14 12:05:00|13974.4|13969.4|13976.9|13971.9|13977.9|13972.9|13974.4|13969.4|39
1752495000000|2025-07-14 12:10:00|13976.5|13971.5|13979.5|13974.5|13983|13978|13976.5|13971.5|45
1752495300000|2025-07-14 12:15:00|13980|13975|13980|13975|13986.5|13981.5|13976.5|13971.5|113
1752495600000|2025-07-14 12:20:00|13980.1|13975.1|13972.1|13967.1|13984.6|13979.6|13971.6|13966.6|55
1752495900000|2025-07-14 12:25:00|13972.6|13967.6|13966.6|13961.6|13974.6|13969.6|13966.6|13961.6|60
1752496200000|2025-07-14 12:30:00|13967.1|13962.1|13968.6|13963.6|13973.6|13968.6|13966.6|13961.6|46
1752496500000|2025-07-14 12:35:00|13969.1|13964.1|13969.6|13964.6|13971.1|13966.1|13967.6|13962.6|46
1752496800000|2025-07-14 12:40:00|13970.7|13965.7|13971.7|13966.7|13977.7|13972.7|13968.7|13963.7|44
1752497100000|2025-07-14 12:45:00|13969.7|13964.7|13971.2|13966.2|13972.7|13967.7|13964.7|13959.7|93
1752497400000|2025-07-14 12:50:00|13971.1|13966.1|13970.6|13965.6|13973.1|13968.1|13968.1|13963.1|55
1752497700000|2025-07-14 12:55:00|13970.1|13965.1|13964.6|13959.6|13970.1|13965.1|13962.1|13957.1|41
1752498000000|2025-07-14 13:00:00|13965.6|13960.6|13966.6|13961.6|13975.6|13970.6|13965.6|13960.6|120
1752498300000|2025-07-14 13:05:00|13966.1|13961.1|13971.6|13966.6|13973.6|13968.6|13959.6|13954.6|102
1752498600000|2025-07-14 13:10:00|13970.3|13965.3|13979.8|13974.8|13979.8|13974.8|13969.3|13964.3|44
1752498900000|2025-07-14 13:15:00|13980.3|13975.3|13979.3|13974.3|13981.8|13976.8|13973.3|13968.3|46
1752499200000|2025-07-14 13:20:00|13978.7|13973.7|13977.7|13972.7|13983.7|13978.7|13974.2|13969.2|41
1752499500000|2025-07-14 13:25:00|13976.7|13971.7|13979.7|13974.7|13980.2|13975.2|13974.2|13969.2|40
1752499800000|2025-07-14 13:30:00|13980.8|13975.8|13994.8|13989.8|13996.3|13991.3|13976.3|13971.3|82
1752500100000|2025-07-14 13:35:00|13994.3|13989.3|13996.8|13991.8|14000.8|13995.8|13993.8|13988.8|58
1752500400000|2025-07-14 13:40:00|13995.4|13990.4|14003.4|13998.4|14005.9|14000.9|13993.9|13988.9|96
1752500700000|2025-07-14 13:45:00|14004.4|13999.4|14010.9|14005.9|14011.4|14006.4|14002.4|13997.4|221
1752501000000|2025-07-14 13:50:00|14010.8|14005.8|14006.3|14001.3|14014.3|14009.3|14002.3|13997.3|119
1752501300000|2025-07-14 13:55:00|14006.8|14001.8|14008.3|14003.3|14010.3|14005.3|13999.3|13994.3|66
1752501600000|2025-07-14 14:00:00|14008.7|14003.7|14005.7|14000.7|14014.7|14009.7|14000.7|13995.7|78
1752501900000|2025-07-14 14:05:00|14005.2|14000.2|13998.2|13993.2|14006.7|14001.7|13995.7|13990.7|84
1752502200000|2025-07-14 14:10:00|13998.9|13993.9|14000.4|13995.4|14001.9|13996.9|13994.4|13989.4|62
1752502500000|2025-07-14 14:15:00|14000.9|13995.9|13999.4|13994.4|14008.4|14003.4|13997.4|13992.4|211
1752502800000|2025-07-14 14:20:00|13998.7|13993.7|14007.7|14002.7|14009.7|14004.7|13998.7|13993.7|117
1752503100000|2025-07-14 14:25:00|14007.2|14002.2|13992.7|13987.7|14007.2|14002.2|13992.7|13987.7|82
1752503400000|2025-07-14 14:30:00|13991.9|13986.9|14001.4|13996.4|14003.9|13998.9|13990.9|13985.9|51
1752503700000|2025-07-14 14:35:00|14001.9|13996.9|13999.9|13994.9|14003.9|13998.9|13998.4|13993.4|83
1752504000000|2025-07-14 14:40:00|14000.1|13995.1|14009.1|14004.1|14016.1|14011.1|13999.1|13994.1|69
1752504300000|2025-07-14 14:45:00|14009.6|14004.6|14014.1|14009.1|14019.1|14014.1|14009.6|14004.6|76
1752504600000|2025-07-14 14:50:00|14013.6|14008.6|14010.1|14005.1|14014.1|14009.1|14008.1|14003.1|61
1752504900000|2025-07-14 14:55:00|14009.6|14004.6|14016.6|14011.6|14017.6|14012.6|14008.1|14003.1|70
1752505200000|2025-07-14 15:00:00|14017.7|14012.7|14020.7|14015.7|14022.7|14017.7|14015.7|14010.7|134
1752505500000|2025-07-14 15:05:00|14021.2|14016.2|14024.7|14019.7|14026.2|14021.2|14016.2|14011.2|110
1752505800000|2025-07-14 15:10:00|14023.6|14018.6|14028.6|14023.6|14029.6|14024.6|14022.6|14017.6|79
1752506100000|2025-07-14 15:15:00|14029.1|14024.1|14023.6|14018.6|14029.6|14024.6|14021.1|14016.1|118
1752506400000|2025-07-14 15:20:00|14023.7|14018.7|14032.2|14027.2|14033.2|14028.2|14022.7|14017.7|100
1752506700000|2025-07-14 15:25:00|14031.7|14026.7|14043.2|14038.2|14043.2|14038.2|14030.7|14025.7|291
1752507000000|2025-07-14 15:30:00|14044.7|14036.7|14040.7|14033.7|14045.7|14037.7|14033.7|14027.7|209
1752507300000|2025-07-14 15:35:00|14041.7|14034.7|14040.7|14033.7|14044.7|14036.7|14034.7|14026.7|72
1752507600000|2025-07-14 15:40:00|14039.7|14032.7|14045.7|14039.7|14049.7|14042.7|14039.7|14032.7|23
1752507900000|2025-07-14 15:45:00|14047.7|14040.7|14046.7|14039.7|14047.7|14041.7|14038.7|14031.7|20
1752508200000|2025-07-14 15:50:00|14044.7|14037.7|14047.7|14040.7|14050.7|14043.7|14044.7|14037.7|281
1752508500000|2025-07-14 15:55:00|14048.7|14041.7|14044.7|14037.7|14050.7|14043.7|14044.7|14035.7|28
1752508800000|2025-07-14 16:00:00|14045.7|14038.7|14050.7|14043.7|14052.7|14045.7|14043.7|14036.7|36
1752509100000|2025-07-14 16:05:00|14049.7|14042.7|14049.7|14042.7|14051.7|14044.7|14048.7|14041.7|13
1752509400000|2025-07-14 16:10:00|14050.7|14043.7|14043.7|14036.7|14050.7|14043.7|14040.7|14032.7|11
1752509700000|2025-07-14 16:15:00|14042.7|14035.7|14043.7|14035.7|14044.7|14037.7|14040.7|14033.7|14
1752510000000|2025-07-14 16:20:00|14044.7|14036.7|14046.7|14039.7|14047.7|14041.7|14043.7|14036.7|8
1752510300000|2025-07-14 16:25:00|14045.7|14038.7|14044.7|14037.7|14046.7|14038.7|14040.7|14033.7|34
1752510600000|2025-07-14 16:30:00|14043.7|14036.7|14043.7|14036.7|14044.7|14038.7|14041.7|14033.7|31
1752510900000|2025-07-14 16:35:00|14045.7|14037.7|14045.7|14038.7|14049.7|14042.7|14045.7|14037.7|31
1752511200000|2025-07-14 16:40:00|14047.7|14039.7|14049.7|14040.7|14052.7|14045.7|14047.7|14039.7|41
1752511500000|2025-07-14 16:45:00|14050.7|14041.7|14052.7|14045.7|14052.7|14046.7|14049.7|14041.7|21
1752511800000|2025-07-14 16:50:00|14051.7|14044.7|14051.7|14044.7|14054.7|14047.7|14051.7|14043.7|41
1752512100000|2025-07-14 16:55:00|14050.7|14042.7|14050.7|14043.7|14052.7|14046.7|14049.7|14042.7|31
1752512400000|2025-07-14 17:00:00|14051.7|14044.7|14055.7|14048.7|14055.7|14049.7|14051.7|14044.7|6
1752512700000|2025-07-14 17:05:00|14056.7|14049.7|14055.7|14048.7|14056.7|14049.7|14055.7|14048.7|4
1752513000000|2025-07-14 17:10:00|14054.7|14047.7|14057.7|14050.7|14057.7|14050.7|14054.7|14047.7|16
1752513300000|2025-07-14 17:15:00|14056.7|14051.7|14058.7|14051.7|14060.7|14053.7|14055.7|14048.7|9
1752513600000|2025-07-14 17:20:00|14057.7|14050.7|14058.7|14051.7|14059.7|14051.7|14056.7|14049.7|9
1752513900000|2025-07-14 17:25:00|14059.7|14052.7|14061.7|14054.7|14062.7|14055.7|14059.7|14052.7|4
1752514200000|2025-07-14 17:30:00|14062.7|14055.7|14061.7|14054.7|14063.7|14056.7|14061.7|14054.7|14
1752514500000|2025-07-14 17:35:00|14062.7|14055.7|14063.7|14056.7|14065.7|14057.7|14061.7|14053.7|26
1752514800000|2025-07-14 17:40:00|14062.7|14055.7|14063.7|14056.7|14063.7|14056.7|14061.7|14053.7|21
1752515100000|2025-07-14 17:45:00|14062.7|14055.7|14063.7|14056.7|14063.7|14056.7|14061.7|14053.7|20
1752515400000|2025-07-14 17:50:00|14062.7|14055.7|14065.7|14059.7|14065.7|14059.7|14062.7|14055.7|3
1752515700000|2025-07-14 17:55:00|14066.7|14058.7|14065.1|14053.1|14067.7|14060.7|14061.7|14053.1|6
1752516000000|2025-07-14 18:00:00|14067.1|14055.1|14067.2|14055.2|14067.2|14055.2|14065.1|14053.1|2
1752516300000|2025-07-14 18:05:00|14069.2|14057.2|14069.1|14057.1|14069.3|14057.3|14067|14055|3
1752516600000|2025-07-14 18:10:00|14069|14057|14068.4|14056.4|14069.1|14057.1|14066.9|14054.9|1
1752516900000|2025-07-14 18:15:00|14066.4|14054.4|14066.4|14054.4|14068.4|14056.4|14066.3|14054.3|1
1752517200000|2025-07-14 18:20:00|14066.3|14054.3|14065.7|14053.7|14067.8|14055.8|14065.7|14053.7|0
1752517500000|2025-07-14 18:25:00|14065.8|14053.8|14065.8|14053.8|14067.9|14055.9|14065.7|14053.7|1
1752517800000|2025-07-14 18:30:00|14065.9|14053.9|14068|14056|14068|14056|14065.8|14053.8|0
1752518100000|2025-07-14 18:35:00|14067.9|14055.9|14063.3|14051.3|14068|14056|14063.2|14051.2|1
1752518400000|2025-07-14 18:40:00|14063.2|14051.2|14065.3|14053.3|14065.3|14053.3|14063.2|14051.2|0
1752518700000|2025-07-14 18:45:00|14064.3|14052.3|14065.3|14053.3|14065.4|14053.4|14063.3|14051.3|1
1752519300000|2025-07-14 18:55:00|14064.7|14052.7|14062.7|14050.7|14064.7|14052.7|14062.6|14050.6|1
1752519600000|2025-07-14 19:00:00|14064.7|14052.7|14064.7|14052.7|14064.8|14052.8|14062.7|14050.7|3
1752519900000|2025-07-14 19:05:00|14062.7|14050.7|14062.5|14050.5|14064.7|14052.7|14060.5|14048.5|0
1752520200000|2025-07-14 19:10:00|14062.6|14050.6|14064.1|14052.1|14064.1|14052.1|14059.9|14047.9|0
1752520500000|2025-07-14 19:15:00|14064|14052|14062|14050|14064|14052|14061.9|14049.9|2
1752520800000|2025-07-14 19:20:00|14061.9|14049.9|14057.8|14045.8|14062|14050|14057.7|14045.7|1
1752521100000|2025-07-14 19:25:00|14057.9|14045.9|14057.9|14045.9|14060|14048|14057.8|14045.8|0
1752521400000|2025-07-14 19:30:00|14057.8|14045.8|14051.7|14039.7|14057.8|14045.8|14049.7|14037.7|3
1752521700000|2025-07-14 19:35:00|14049.7|14037.7|14049.7|14037.7|14051.8|14039.8|14049.6|14037.6|0
1752522000000|2025-07-14 19:40:00|14051.7|14039.7|14049.6|14037.6|14051.8|14039.8|14049.6|14037.6|1
1752522300000|2025-07-14 19:45:00|14049.5|14037.5|14053.8|14041.8|14053.9|14041.9|14047.5|14035.5|7
1752522600000|2025-07-14 19:50:00|14055.9|14043.9|14053.7|14041.7|14055.9|14043.9|14051.6|14039.6|6
1752522900000|2025-07-14 19:55:00|14053.8|14041.8|14059.9|14047.9|14062.1|14050.1|14051.7|14039.7|12
1752523200000|2025-07-14 20:00:00|14058.3|14046.3|14053.5|14041.5|14061.6|14049.6|14053.5|14041.5|0
1752523500000|2025-07-14 20:05:00|14054.1|14042.1|14053.4|14041.4|14054.7|14042.7|14053|14041|0
1752523800000|2025-07-14 20:10:00|14053|14041|14053.4|14041.4|14055.3|14043.3|14051.8|14039.8|0
1752524100000|2025-07-14 20:15:00|14053|14041|14054.1|14042.1|14054.7|14042.7|14050.7|14038.7|0
1752524400000|2025-07-14 20:20:00|14054.7|14042.7|14053.4|14041.4|14055.3|14043.3|14053|14041|0
1752524700000|2025-07-14 20:25:00|14053|14041|14050.7|14038.7|14053.4|14041.4|14050.1|14038.1|0
1752525000000|2025-07-14 20:30:00|14051.2|14039.2|14054.7|14042.7|14054.7|14042.7|14050.7|14038.7|0
1752525300000|2025-07-14 20:35:00|14054.6|14042.6|14054.6|14042.6|14055.9|14043.9|14054|14042|0
1752525600000|2025-07-14 20:40:00|14055.2|14043.2|14056.9|14044.9|14057.5|14045.5|14055.2|14043.2|0
1752525900000|2025-07-14 20:45:00|14056.3|14044.3|14057.5|14045.5|14058.2|14046.2|14055.2|14043.2|0
1752526200000|2025-07-14 20:50:00|14056.9|14044.9|14057.5|14045.5|14057.5|14045.5|14055.2|14043.2|0
1752526500000|2025-07-14 20:55:00|14056.9|14044.9|14059|14047|14059.8|14047.8|14056.9|14044.9|0
1752526800000|2025-07-14 21:00:00|14058.8|14046.8|14056.1|14044.1|14058.8|14046.8|14056.1|14044.1|0
1752527100000|2025-07-14 21:05:00|14056.5|14044.5|14057.1|14045.1|14057.5|14045.5|14056.3|14044.3|0
1752527400000|2025-07-14 21:10:00|14058.3|14046.3|14058.6|14046.6|14058.6|14046.6|14058.3|14046.3|0
1752528000000|2025-07-14 21:20:00|14058.5|14046.5|14058.1|14046.1|14058.8|14046.8|14058.1|14046.1|0
1752528600000|2025-07-14 21:30:00|14056.5|14044.5|14057.1|14045.1|14057.1|14045.1|14056|14044|0
1752528900000|2025-07-14 21:35:00|14056|14044|14057.7|14045.7|14057.7|14045.7|14055.4|14043.4|0
1752529200000|2025-07-14 21:40:00|14057.5|14045.5|14060.4|14048.4|14060.6|14048.6|14057.5|14045.5|0
1752529500000|2025-07-14 21:45:00|14060.8|14048.8|14060|14048|14062.7|14050.7|14059.8|14047.8|0
1752529800000|2025-07-14 21:50:00|14061|14049|14059.8|14047.8|14061.3|14049.3|14059.2|14047.2|0
1752530100000|2025-07-14 21:55:00|14060|14048|14059.4|14047.4|14060.4|14048.4|14059|14047|0
1752530400000|2025-07-14 22:00:00|14058.8|14046.8|14050.6|14038.6|14058.8|14046.8|14049.4|14037.4|0
1752530700000|2025-07-14 22:05:00|14050.8|14038.8|14049.4|14037.4|14052.9|14040.9|14049.4|14037.4|0
1752531000000|2025-07-14 22:10:00|14048.8|14036.8|14051.7|14039.7|14053.3|14041.3|14047.7|14035.7|0
1752531300000|2025-07-14 22:15:00|14051.5|14039.5|14047.2|14035.2|14051.7|14039.7|14046.2|14034.2|0
1752531600000|2025-07-14 22:20:00|14047|14035|14045.3|14033.3|14047.6|14035.6|14045.3|14033.3|0
1752531900000|2025-07-14 22:25:00|14044.9|14032.9|14042.8|14030.8|14045.3|14033.3|14041.8|14029.8|0
1752532200000|2025-07-14 22:30:00|14042.9|14030.9|14042.4|14030.4|14044.7|14032.7|14041.8|14029.8|0
1752532500000|2025-07-14 22:35:00|14042.6|14030.6|14043.5|14031.5|14043.5|14031.5|14041.2|14029.2|0
1752532800000|2025-07-14 22:40:00|14043.3|14031.3|14043.5|14031.5|14044.3|14032.3|14042.4|14030.4|0
1752533100000|2025-07-14 22:45:00|14042.8|14030.8|14044.7|14032.7|14045.3|14033.3|14042.8|14030.8|0
1752533400000|2025-07-14 22:50:00|14044.9|14032.9|14045.3|14033.3|14047.6|14035.6|14044.7|14032.7|0
1752533700000|2025-07-14 22:55:00|14044.7|14032.7|14041.8|14029.8|14044.7|14032.7|14041.2|14029.2|0
1752534000000|2025-07-14 23:00:00|14042.2|14030.2|14041.2|14029.2|14042.8|14030.8|14040.1|14028.1|0
1752534300000|2025-07-14 23:05:00|14041|14029|14041.2|14029.2|14041.8|14029.8|14039.9|14027.9|0
1752534600000|2025-07-14 23:10:00|14041|14029|14041.2|14029.2|14041.6|14029.6|14040.1|14028.1|0
1752534900000|2025-07-14 23:15:00|14041.8|14029.8|14043.5|14031.5|14043.5|14031.5|14040.8|14028.8|0
1752535200000|2025-07-14 23:20:00|14043.7|14031.7|14043.9|14031.9|14043.9|14031.9|14042.8|14030.8|0
1752535500000|2025-07-14 23:25:00|14043.7|14031.7|14046.5|14034.5|14047.6|14035.6|14042.8|14030.8|0
1752535800000|2025-07-14 23:30:00|14046.8|14034.8|14047|14035|14047.6|14035.6|14045.9|14033.9|0
1752536100000|2025-07-14 23:35:00|14046.8|14034.8|14047.6|14035.6|14049.2|14037.2|14046.5|14034.5|0
1752536400000|2025-07-14 23:40:00|14047.2|14035.2|14046.5|14034.5|14048.1|14036.1|14045.9|14033.9|0
1752536700000|2025-07-14 23:45:00|14045.9|14033.9|14047|14035|14047.6|14035.6|14045.4|14033.4|0
1752537000000|2025-07-14 23:50:00|14047.6|14035.6|14050.8|14038.8|14051.7|14039.7|14047.6|14035.6|0
1752537300000|2025-07-14 23:55:00|14051.2|14039.2|14050.1|14038.1|14052.8|14040.8|14050.1|14038.1|0
1752537600000|2025-07-15 00:00:00|14050.8|14038.8|14054.1|14042.1|14055.4|14043.4|14044.4|14032.4|0
1752537900000|2025-07-15 00:05:00|14053.9|14041.9|14052.8|14040.8|14054.3|14042.3|14051.2|14039.2|0
1752538200000|2025-07-15 00:10:00|14052.6|14040.6|14061.2|14049.2|14061.9|14049.9|14051.7|14039.7|0
1752538500000|2025-07-15 00:15:00|14060.8|14048.8|14064.1|14052.1|14068.5|14056.5|14059.8|14047.8|0
1752538800000|2025-07-15 00:20:00|14062|14050|14062|14050|14064.1|14052.1|14059.8|14047.8|0
1752539100000|2025-07-15 00:25:00|14060.9|14048.9|14059.8|14047.8|14062|14050|14059.8|14047.8|0
1752539400000|2025-07-15 00:30:00|14057.6|14045.6|14057.6|14045.6|14057.6|14045.6|14055.4|14043.4|0
1752539700000|2025-07-15 00:35:00|14056.5|14044.5|14055.5|14043.5|14057.7|14045.7|14055.4|14043.4|0
1752540000000|2025-07-15 00:40:00|14055.4|14043.4|14051.1|14039.1|14055.5|14043.5|14051.1|14039.1|0
1752540300000|2025-07-15 00:45:00|14051.2|14039.2|14053.3|14041.3|14053.3|14041.3|14051.1|14039.1|0
1752540600000|2025-07-15 00:50:00|14051.1|14039.1|14053.3|14041.3|14053.3|14041.3|14051.1|14039.1|0
1752540900000|2025-07-15 00:55:00|14052.2|14040.2|14051.2|14039.2|14053.3|14041.3|14051.1|14039.1|0
1752541200000|2025-07-15 01:00:00|14051.1|14039.1|14046.8|14034.8|14051.1|14039.1|14046.8|14034.8|0
1752541500000|2025-07-15 01:05:00|14049|14037|14049|14037|14049|14037|14049|14037|0
1752541800000|2025-07-15 01:10:00|14048.9|14036.9|14051.1|14039.1|14051.1|14039.1|14048.9|14036.9|0
1752542400000|2025-07-15 01:20:00|14053.3|14041.3|14051.1|14039.1|14053.3|14041.3|14051.1|14039.1|0
1752543000000|2025-07-15 01:30:00|14052.2|14040.2|14050.9|14038.9|14052.2|14040.2|14050.9|14038.9|0
1752543300000|2025-07-15 01:35:00|14053|14041|14055.2|14043.2|14057.5|14045.5|14053|14041|0
1752543600000|2025-07-15 01:40:00|14055.3|14043.3|14073.2|14061.2|14073.2|14061.2|14055.2|14043.2|0
1752543900000|2025-07-15 01:45:00|14073.3|14061.3|14077.9|14065.9|14080.1|14068.1|14069|14057|0
1752544200000|2025-07-15 01:50:00|14078|14066|14095.7|14083.7|14104.2|14092.2|14077.9|14065.9|0
1752544500000|2025-07-15 01:55:00|14095.6|14083.6|14078.1|14066.1|14095.6|14083.6|14073.7|14061.7|0
1752544800000|2025-07-15 02:00:00|14079.2|14067.2|14065|14053|14080.4|14068.4|14064.9|14052.9|0
1752545100000|2025-07-15 02:05:00|14064.9|14052.9|14066|14054|14071.6|14059.6|14060.5|14048.5|0
1752545400000|2025-07-15 02:10:00|14065|14053|14073.6|14061.6|14075.9|14063.9|14065|14053|0
1752545700000|2025-07-15 02:15:00|14073.7|14061.7|14066.8|14054.8|14073.7|14061.7|14066.8|14054.8|0
1752546000000|2025-07-15 02:20:00|14067.9|14055.9|14064.7|14052.7|14069|14057|14062.5|14050.5|0
1752546300000|2025-07-15 02:25:00|14062.5|14050.5|14064.6|14052.6|14066.8|14054.8|14058|14046|0
1752546600000|2025-07-15 02:30:00|14062.4|14050.4|14058|14046|14062.5|14050.5|14054.7|14042.7|0
1752546900000|2025-07-15 02:35:00|14057.9|14045.9|14053.7|14041.7|14060.2|14048.2|14053.7|14041.7|0
1752547200000|2025-07-15 02:40:00|14053.6|14041.6|14055.9|14043.9|14056|14044|14051.5|14039.5|0
1752547500000|2025-07-15 02:45:00|14054.8|14042.8|14051.4|14039.4|14055.9|14043.9|14051.4|14039.4|0
1752547800000|2025-07-15 02:50:00|14049.2|14037.2|14053.6|14041.6|14053.7|14041.7|14049.2|14037.2|0
1752548100000|2025-07-15 02:55:00|14051.4|14039.4|14055.8|14043.8|14055.8|14043.8|14051.4|14039.4|0
1752548400000|2025-07-15 03:00:00|14053.6|14041.6|14055.7|14043.7|14055.8|14043.8|14053.6|14041.6|0
1752548700000|2025-07-15 03:05:00|14055.8|14043.8|14053.6|14041.6|14055.8|14043.8|14051.4|14039.4|0
1752549000000|2025-07-15 03:10:00|14053.5|14041.5|14051.4|14039.4|14054.6|14042.6|14051.4|14039.4|0
1752549300000|2025-07-15 03:15:00|14051.5|14039.5|14051.6|14039.6|14053.7|14041.7|14049.4|14037.4|0
1752549600000|2025-07-15 03:20:00|14053.7|14041.7|14058.2|14046.2|14058.2|14046.2|14053.7|14041.7|0
1752549900000|2025-07-15 03:25:00|14057.1|14045.1|14060.4|14048.4|14062.6|14050.6|14057.1|14045.1|0
1752550200000|2025-07-15 03:30:00|14060.5|14048.5|14062.6|14050.6|14062.6|14050.6|14060.4|14048.4|0
1752550500000|2025-07-15 03:35:00|14060.4|14048.4|14058.4|14046.4|14062.6|14050.6|14058.4|14046.4|0
1752550800000|2025-07-15 03:40:00|14060.5|14048.5|14058.8|14046.8|14060.5|14048.5|14056.6|14044.6|0
1752551100000|2025-07-15 03:45:00|14057.7|14045.7|14058.8|14046.8|14058.8|14046.8|14056.6|14044.6|0
1752551400000|2025-07-15 03:50:00|14058.7|14046.7|14052.3|14040.3|14058.8|14046.8|14052.3|14040.3|0
1752551700000|2025-07-15 03:55:00|14052.2|14040.2|14054.5|14042.5|14055.5|14043.5|14052.2|14040.2|0
1752552000000|2025-07-15 04:00:00|14055.5|14043.5|14058.7|14046.7|14058.8|14046.8|14054.4|14042.4|0
1752552300000|2025-07-15 04:05:00|14057.7|14045.7|14063|14051|14065.1|14053.1|14056.6|14044.6|0
1752552600000|2025-07-15 04:10:00|14060.9|14048.9|14063.3|14051.3|14063.3|14051.3|14060.8|14048.8|0
1752552900000|2025-07-15 04:15:00|14061.1|14049.1|14063.3|14051.3|14063.3|14051.3|14061.1|14049.1|0
1752553200000|2025-07-15 04:20:00|14063.4|14051.4|14063.4|14051.4|14063.4|14051.4|14063.4|14051.4|0
1752553500000|2025-07-15 04:25:00|14063.3|14051.3|14065.5|14053.5|14066.6|14054.6|14061.1|14049.1|0
1752553800000|2025-07-15 04:30:00|14065.6|14053.6|14065.6|14053.6|14065.6|14053.6|14065.6|14053.6|0
1752554100000|2025-07-15 04:35:00|14065.5|14053.5|14070|14058|14073.2|14061.2|14065.5|14053.5|0
1752554400000|2025-07-15 04:40:00|14071|14059|14067.8|14055.8|14071|14059|14067.7|14055.7|0
1752554700000|2025-07-15 04:45:00|14067.7|14055.7|14072.1|14060.1|14074.3|14062.3|14065.6|14053.6|0
1752555000000|2025-07-15 04:50:00|14072.4|14060.4|14070.2|14058.2|14074.5|14062.5|14070.1|14058.1|0
1752555300000|2025-07-15 04:55:00|14072.4|14060.4|14073.5|14061.5|14076.7|14064.7|14070.2|14058.2|0
1752555600000|2025-07-15 05:00:00|14072.4|14060.4|14076.8|14064.8|14076.8|14064.8|14072.4|14060.4|0
1752555900000|2025-07-15 05:05:00|14079|14067|14081.6|14069.6|14081.6|14069.6|14078.9|14066.9|0
1752556200000|2025-07-15 05:10:00|14079.5|14067.5|14077.3|14065.3|14081.7|14069.7|14077.3|14065.3|0
1752556500000|2025-07-15 05:15:00|14077.4|14065.4|14077.4|14065.4|14079.5|14067.5|14075.2|14063.2|0
1752556800000|2025-07-15 05:20:00|14076.3|14064.3|14075.3|14063.3|14077.5|14065.5|14075.2|14063.2|0
1752557100000|2025-07-15 05:25:00|14076.4|14064.4|14076.7|14064.7|14077.7|14065.7|14074.4|14062.4|0
1752557400000|2025-07-15 05:30:00|14077.7|14065.7|14075.5|14063.5|14079.9|14067.9|14073.3|14061.3|0
1752557700000|2025-07-15 05:35:00|14075.4|14063.4|14075.4|14063.4|14077.7|14065.7|14075.4|14063.4|0
1752558000000|2025-07-15 05:40:00|14077.6|14065.6|14080.8|14068.8|14081.9|14069.9|14076.5|14064.5|0
1752558300000|2025-07-15 05:45:00|14081.9|14069.9|14084|14072|14084.1|14072.1|14079.7|14067.7|0
1752558600000|2025-07-15 05:50:00|14084.1|14072.1|14086.2|14074.2|14086.3|14074.3|14081.9|14069.9|0
1752558900000|2025-07-15 05:55:00|14085.1|14073.1|14084|14072|14090.5|14078.5|14081.9|14069.9|0
1752559200000|2025-07-15 06:00:00|14083|14071|14062.5|14057.5|14086.2|14076|14059.5|14054.5|48
1752559500000|2025-07-15 06:05:00|14063.5|14058.5|14047.5|14042.5|14063.5|14058.5|14032.5|14027.5|124
1752559800000|2025-07-15 06:10:00|14041|14036|14050|14045|14052|14047|14039.5|14034.5|22
1752560100000|2025-07-15 06:15:00|14049.5|14044.5|14048|14043|14053.5|14048.5|14047.5|14042.5|11
1752560400000|2025-07-15 06:20:00|14048.5|14043.5|14051|14046|14057|14052|14048.5|14043.5|5
1752560700000|2025-07-15 06:25:00|14050.5|14045.5|14052|14047|14054|14049|14050|14045|2
1752561000000|2025-07-15 06:30:00|14051|14046|14041|14036|14051|14046|14040|14035|5
1752561300000|2025-07-15 06:35:00|14041.5|14036.5|14041.5|14036.5|14043.5|14038.5|14037|14032|10
1752561600000|2025-07-15 06:40:00|14039|14034|14041.5|14036.5|14047.5|14042.5|14037|14032|30
1752561900000|2025-07-15 06:45:00|14041|14036|14043|14038|14045.5|14040.5|14039|14034|9
1752562200000|2025-07-15 06:50:00|14044|14039|14044|14039|14045|14040|14040|14035|14
1752562500000|2025-07-15 06:55:00|14046|14041|14057|14052|14057|14052|14041|14036|59
1752562800000|2025-07-15 07:00:00|14054|14049|14078|14073|14082|14077|14053.5|14048.5|497
1752563100000|2025-07-15 07:05:00|14077.5|14072.5|14054|14049|14080|14075|14054|14049|121
1752563400000|2025-07-15 07:10:00|14053.5|14048.5|14042.5|14037.5|14057|14052|14034.5|14029.5|81
1752563700000|2025-07-15 07:15:00|14042|14037|14043.5|14038.5|14050.5|14045.5|14037.5|14032.5|55
1752564000000|2025-07-15 07:20:00|14044.9|14039.9|14036.9|14031.9|14045.9|14040.9|14029.9|14024.9|205
1752564300000|2025-07-15 07:25:00|14036.4|14031.4|14036.4|14031.4|14050.9|14045.9|14031.9|14026.9|91
1752564600000|2025-07-15 07:30:00|14037.8|14032.8|14025.8|14020.8|14042.3|14037.3|14022.8|14017.8|190
1752564900000|2025-07-15 07:35:00|14026.3|14021.3|14031.8|14026.8|14036.3|14031.3|14023.8|14018.8|191
1752565200000|2025-07-15 07:40:00|14031.1|14026.1|14032.1|14027.1|14032.1|14027.1|14024.6|14019.6|227
1752565500000|2025-07-15 07:45:00|14032.6|14027.6|14032.6|14027.6|14034.6|14029.6|14024.6|14019.6|138
1752565800000|2025-07-15 07:50:00|14032.1|14027.1|14039.1|14034.1|14044.1|14039.1|14032.1|14027.1|70
1752566100000|2025-07-15 07:55:00|14039.6|14034.6|14040.1|14035.1|14047.1|14042.1|14038.1|14033.1|174
1752566400000|2025-07-15 08:00:00|14039.9|14034.9|14034.4|14029.4|14040.4|14035.4|14029.9|14024.9|159
1752566700000|2025-07-15 08:05:00|14034.9|14029.9|14016.4|14011.4|14034.9|14029.9|14011.9|14006.9|107
1752567000000|2025-07-15 08:10:00|14016.9|14011.9|14021.4|14016.4|14024.9|14019.9|14015.9|14010.9|206
1752567300000|2025-07-15 08:15:00|14023.4|14018.4|14018.9|14013.9|14027.9|14022.9|14013.9|14008.9|122
1752567600000|2025-07-15 08:20:00|14017.9|14012.9|14022.4|14017.4|14022.9|14017.9|14012.9|14007.9|91
1752567900000|2025-07-15 08:25:00|14022.9|14017.9|14023.9|14018.9|14027.9|14022.9|14020.4|14015.4|68
1752568200000|2025-07-15 08:30:00|14025.7|14020.7|14018.7|14013.7|14031.7|14026.7|14011.7|14006.7|278
1752568500000|2025-07-15 08:35:00|14018.2|14013.2|14012.7|14007.7|14020.7|14015.7|14011.7|14006.7|544
1752568800000|2025-07-15 08:40:00|14013.6|14008.6|14020.6|14015.6|14021.6|14016.6|14011.1|14006.1|297
1752569100000|2025-07-15 08:45:00|14021.6|14016.6|14027.1|14022.1|14028.1|14023.1|14020.6|14015.6|360
1752569400000|2025-07-15 08:50:00|14026.4|14021.4|14017.9|14012.9|14035.4|14030.4|14014.4|14009.4|165
1752569700000|2025-07-15 08:55:00|14017.4|14012.4|14007.9|14002.9|14018.4|14013.4|14007.9|14002.9|164
1752570000000|2025-07-15 09:00:00|14008.3|14003.3|13990.8|13985.8|14008.3|14003.3|13987.3|13982.3|80
1752570300000|2025-07-15 09:05:00|13991.3|13986.3|13999.3|13994.3|14000.8|13995.8|13987.3|13982.3|150
1752570600000|2025-07-15 09:10:00|13999.5|13994.5|13991|13986|13999.5|13994.5|13990|13985|128
1752570900000|2025-07-15 09:15:00|13992.5|13987.5|13981.5|13976.5|13992.5|13987.5|13978.5|13973.5|143
1752571200000|2025-07-15 09:20:00|13982.2|13977.2|13973.2|13968.2|13986.2|13981.2|13969.2|13964.2|173
1752571500000|2025-07-15 09:25:00|13973.7|13968.7|13975.7|13970.7|13976.2|13971.2|13971.2|13966.2|271
1752571800000|2025-07-15 09:30:00|13975.2|13970.2|13981.7|13976.7|13982.2|13977.2|13974.7|13969.7|131
1752572100000|2025-07-15 09:35:00|13982.2|13977.2|13977.7|13972.7|13982.2|13977.2|13968.7|13963.7|304
1752572400000|2025-07-15 09:40:00|13976.3|13971.3|13983.3|13978.3|13984.3|13979.3|13976.3|13971.3|135
1752572700000|2025-07-15 09:45:00|13982.8|13977.8|13989.3|13984.3|13992.3|13987.3|13981.3|13976.3|104
1752573000000|2025-07-15 09:50:00|13988.3|13983.3|13998.8|13993.8|13999.3|13994.3|13988.3|13983.3|133
1752573300000|2025-07-15 09:55:00|13998.3|13993.3|14000.3|13995.3|14002.8|13997.8|13998.3|13993.3|87
1752573600000|2025-07-15 10:00:00|14000.5|13995.5|13994.5|13989.5|14001.5|13996.5|13991.5|13986.5|91
1752573900000|2025-07-15 10:05:00|13994|13989|13992.5|13987.5|13994|13989|13985.5|13980.5|154
1752574200000|2025-07-15 10:10:00|13993.1|13988.1|13982.1|13977.1|13993.1|13988.1|13981.1|13976.1|130
1752574500000|2025-07-15 10:15:00|13981.6|13976.6|13985.1|13980.1|13985.1|13980.1|13979.1|13974.1|129
1752574800000|2025-07-15 10:20:00|13984.9|13979.9|13983.9|13978.9|13988.4|13983.4|13982.9|13977.9|35
1752575100000|2025-07-15 10:25:00|13983.4|13978.4|13987.9|13982.9|13990.4|13985.4|13982.9|13977.9|86
1752575400000|2025-07-15 10:30:00|13987.6|13982.6|13988.6|13983.6|14004.1|13999.1|13987.1|13982.1|238
1752575700000|2025-07-15 10:35:00|13988.1|13983.1|13976.6|13971.6|13989.6|13984.6|13976.6|13971.6|62
1752576000000|2025-07-15 10:40:00|13977.2|13972.2|13977.7|13972.7|13979.2|13974.2|13974.2|13969.2|132
1752576300000|2025-07-15 10:45:00|13977.2|13972.2|13979.2|13974.2|13979.7|13974.7|13972.2|13967.2|70
1752576600000|2025-07-15 10:50:00|13978.8|13973.8|13981.8|13976.8|13981.8|13976.8|13974.8|13969.8|166
1752576900000|2025-07-15 10:55:00|13981.3|13976.3|13983.8|13978.8|13984.3|13979.3|13977.8|13972.8|54
1752577200000|2025-07-15 11:00:00|13983.4|13978.4|13982.9|13977.9|13986.4|13981.4|13982.9|13977.9|139
1752577500000|2025-07-15 11:05:00|13982.4|13977.4|13985.4|13980.4|13989.9|13984.9|13982.4|13977.4|140
1752577800000|2025-07-15 11:10:00|13984.8|13979.8|13982.8|13977.8|13986.3|13981.3|13980.8|13975.8|111
1752578100000|2025-07-15 11:15:00|13982.3|13977.3|13977.8|13972.8|13983.8|13978.8|13976.8|13971.8|130
1752578400000|2025-07-15 11:20:00|13978.6|13973.6|13971.6|13966.6|13979.6|13974.6|13971.1|13966.1|74
1752578700000|2025-07-15 11:25:00|13971.1|13966.1|13972.6|13967.6|13974.1|13969.1|13971.1|13966.1|160
1752579000000|2025-07-15 11:30:00|13973.1|13968.1|13972.1|13967.1|13977.1|13972.1|13971.6|13966.6|63
1752579300000|2025-07-15 11:35:00|13972.6|13967.6|13964.1|13959.1|13972.6|13967.6|13962.1|13957.1|148
1752579600000|2025-07-15 11:40:00|13963.6|13958.6|13953.6|13948.6|13963.6|13958.6|13952.6|13947.6|101
1752579900000|2025-07-15 11:45:00|13954.6|13949.6|13948.6|13943.6|13954.6|13949.6|13942.6|13937.6|118
1752580200000|2025-07-15 11:50:00|13949.7|13944.7|13948.7|13943.7|13952.7|13947.7|13946.7|13941.7|86
1752580500000|2025-07-15 11:55:00|13949.2|13944.2|13957.7|13952.7|13960.2|13955.2|13947.7|13942.7|105
1752580800000|2025-07-15 12:00:00|13955.7|13950.7|13961.7|13956.7|13965.7|13960.7|13953.7|13948.7|138
1752581100000|2025-07-15 12:05:00|13963.2|13958.2|13967.7|13962.7|13969.7|13964.7|13962.2|13957.2|452
1752581400000|2025-07-15 12:10:00|13967.1|13962.1|13973.1|13968.1|13973.1|13968.1|13966.1|13961.1|294
1752581700000|2025-07-15 12:15:00|13972.6|13967.6|13973.1|13968.1|13974.6|13969.6|13969.1|13964.1|109
1752582000000|2025-07-15 12:20:00|13973.7|13968.7|13964.7|13959.7|13975.2|13970.2|13963.7|13958.7|152
1752582300000|2025-07-15 12:25:00|13965.2|13960.2|13961.7|13956.7|13968.7|13963.7|13959.2|13954.2|200
1752582600000|2025-07-15 12:30:00|13969.7|13964.7|13970.7|13965.7|13972.7|13967.7|13963.2|13958.2|130
1752582900000|2025-07-15 12:35:00|13972.2|13967.2|13967.7|13962.7|13976.7|13971.7|13964.2|13959.2|165
1752583200000|2025-07-15 12:40:00|13967.2|13962.2|13957.7|13952.7|13967.2|13962.2|13957.7|13952.7|208
1752583500000|2025-07-15 12:45:00|13957.2|13952.2|13948.7|13943.7|13959.7|13954.7|13945.7|13940.7|86
1752583800000|2025-07-15 12:50:00|13948.2|13943.2|13935.7|13930.7|13948.6|13943.6|13935.7|13930.7|95
1752584100000|2025-07-15 12:55:00|13936.2|13931.2|13948.2|13943.2|13948.2|13943.2|13935.7|13930.7|94
1752584400000|2025-07-15 13:00:00|13948.7|13943.7|13951.2|13946.2|13955.7|13950.7|13943.7|13938.7|212
1752584700000|2025-07-15 13:05:00|13951.7|13946.7|13947.2|13942.2|13952.7|13947.7|13945.2|13940.2|168
1752585000000|2025-07-15 13:10:00|13946.4|13941.4|13948.9|13943.9|13951.4|13946.4|13941.9|13936.9|389
1752585300000|2025-07-15 13:15:00|13949.4|13944.4|13947.9|13942.9|13950.4|13945.4|13945.9|13940.9|106
1752585600000|2025-07-15 13:20:00|13948.1|13943.1|13934.1|13929.1|13949.1|13944.1|13932.6|13927.6|166
1752585900000|2025-07-15 13:25:00|13933.6|13928.6|13925.1|13920.1|13935.1|13930.1|13924.6|13919.6|152
1752586200000|2025-07-15 13:30:00|13926.9|13921.9|13915.4|13910.4|13931.4|13926.4|13908.4|13903.4|305
1752586500000|2025-07-15 13:35:00|13916.4|13911.4|13896.4|13891.4|13917.9|13912.9|13895.4|13890.4|201
1752586800000|2025-07-15 13:40:00|13895.9|13890.9|13881.9|13876.9|13896.9|13891.9|13873.9|13868.9|234
1752587100000|2025-07-15 13:45:00|13881.4|13876.4|13883.9|13878.9|13891.9|13886.9|13871.9|13866.9|340
1752587400000|2025-07-15 13:50:00|13884.4|13879.4|13867.4|13862.4|13888.4|13883.4|13865.4|13860.4|263
1752587700000|2025-07-15 13:55:00|13866.9|13861.9|13871.4|13866.4|13883.9|13878.9|13866.4|13861.4|196
1752588000000|2025-07-15 14:00:00|13871.3|13866.3|13883.3|13878.3|13889.8|13884.8|13871.3|13866.3|692
1752588300000|2025-07-15 14:05:00|13882.8|13877.8|13889.8|13884.8|13892.3|13887.3|13880.3|13875.3|178
1752588600000|2025-07-15 14:10:00|13889.9|13884.9|13892.4|13887.4|13898.4|13893.4|13888.4|13883.4|292
1752588900000|2025-07-15 14:15:00|13891.9|13886.9|13886.4|13881.4|13894.9|13889.9|13881.4|13876.4|264
1752589200000|2025-07-15 14:20:00|13887.3|13882.3|13892.3|13887.3|13897.3|13892.3|13880.3|13875.3|265
1752589500000|2025-07-15 14:25:00|13891.8|13886.8|13893.3|13888.3|13899.3|13894.3|13884.3|13879.3|168
1752589800000|2025-07-15 14:30:00|13892.5|13887.5|13882.5|13877.5|13892.5|13887.5|13878.5|13873.5|250
1752590100000|2025-07-15 14:35:00|13882|13877|13863.5|13858.5|13885|13880|13858.5|13853.5|266
1752590400000|2025-07-15 14:40:00|13863|13858|13870.5|13865.5|13873.5|13868.5|13861|13856|170
1752590700000|2025-07-15 14:45:00|13870|13865|13871.5|13866.5|13873|13868|13864.5|13859.5|250
1752591000000|2025-07-15 14:50:00|13870.7|13865.7|13867.7|13862.7|13872.7|13867.7|13859.7|13854.7|248
1752591300000|2025-07-15 14:55:00|13867.2|13862.2|13860.7|13855.7|13868.7|13863.7|13860.2|13855.2|256
1752591600000|2025-07-15 15:00:00|13861.2|13856.2|13875.2|13870.2|13877.7|13872.7|13861.2|13856.2|253
1752591900000|2025-07-15 15:05:00|13874.7|13869.7|13892.2|13887.2|13894.7|13889.7|13874.2|13869.2|137
1752592200000|2025-07-15 15:10:00|13890.9|13885.9|13881.9|13876.9|13894.9|13889.9|13881.9|13876.9|124
1752592500000|2025-07-15 15:15:00|13882.4|13877.4|13874.9|13869.9|13885.9|13880.9|13874.9|13869.9|133
1752592800000|2025-07-15 15:20:00|13876.3|13871.3|13879.3|13874.3|13883.3|13878.3|13874.8|13869.8|230
1752593100000|2025-07-15 15:25:00|13879.8|13874.8|13880.3|13875.3|13882.3|13877.3|13875.3|13870.3|598
1752593400000|2025-07-15 15:30:00|13879.7|13872.7|13878.7|13871.7|13884.7|13878.7|13871.7|13864.7|434
1752593700000|2025-07-15 15:35:00|13876.7|13869.7|13872.7|13865.7|13876.7|13869.7|13865.7|13858.7|187
1752594000000|2025-07-15 15:40:00|13871.7|13867.7|13878.7|13871.7|13882.7|13876.7|13871.7|13863.7|30
1752594300000|2025-07-15 15:45:00|13879.7|13872.7|13885.7|13878.7|13887.7|13880.7|13878.7|13871.7|28
1752594600000|2025-07-15 15:50:00|13886.7|13879.7|13879.7|13871.7|13886.7|13879.7|13878.7|13870.7|27
1752594900000|2025-07-15 15:55:00|13880.7|13872.7|13880.7|13873.7|13882.7|13875.7|13874.7|13867.7|38
1752595200000|2025-07-15 16:00:00|13881.7|13875.7|13883.7|13875.7|13884.7|13877.7|13879.7|13872.7|9
1752595500000|2025-07-15 16:05:00|13882.7|13876.7|13870.7|13863.7|13883.7|13876.7|13870.7|13863.7|11
1752595800000|2025-07-15 16:10:00|13868.7|13862.7|13869.7|13862.7|13871.7|13863.7|13864.7|13857.7|13
1752596100000|2025-07-15 16:15:00|13868.7|13860.7|13871.7|13864.7|13876.7|13868.7|13868.7|13860.7|4
1752596400000|2025-07-15 16:20:00|13872.7|13863.7|13871.7|13864.7|13877.7|13870.7|13871.7|13863.7|11
1752596700000|2025-07-15 16:25:00|13872.7|13865.7|13869.7|13862.7|13874.7|13867.7|13868.7|13861.7|6
1752597000000|2025-07-15 16:30:00|13871.7|13863.7|13871.7|13864.7|13875.7|13868.7|13869.7|13862.7|3
1752597300000|2025-07-15 16:35:00|13870.7|13863.7|13865.7|13858.7|13871.7|13865.7|13861.7|13855.7|13
1752597600000|2025-07-15 16:40:00|13866.7|13859.7|13868.7|13861.7|13869.7|13862.7|13862.7|13855.7|4
1752597900000|2025-07-15 16:45:00|13869.7|13862.7|13867.7|13860.7|13873.7|13865.7|13867.7|13860.7|0
1752598200000|2025-07-15 16:50:00|13868.7|13861.7|13869.7|13862.7|13874.7|13867.7|13868.7|13860.7|7
1752598500000|2025-07-15 16:55:00|13870.7|13863.7|13865.7|13857.7|13872.7|13864.7|13861.7|13853.7|32
1752598800000|2025-07-15 17:00:00|13864.7|13856.7|13867.7|13858.7|13869.7|13861.7|13863.7|13855.7|2
1752599100000|2025-07-15 17:05:00|13869.7|13859.7|13866.7|13858.7|13872.7|13865.7|13866.7|13858.7|5
1752599400000|2025-07-15 17:10:00|13868.7|13859.7|13870.7|13862.7|13873.7|13864.7|13868.7|13859.7|2
1752599700000|2025-07-15 17:15:00|13869.7|13861.7|13867.7|13857.7|13869.7|13861.7|13861.7|13855.7|22
1752600000000|2025-07-15 17:20:00|13866.7|13858.7|13870.7|13862.7|13872.7|13864.7|13864.7|13856.7|76
1752600300000|2025-07-15 17:25:00|13869.7|13861.7|13872.7|13864.7|13873.7|13865.7|13868.7|13861.7|1
1752600600000|2025-07-15 17:30:00|13874.7|13865.7|13878.7|13870.7|13880.7|13871.7|13874.7|13865.7|2
1752600900000|2025-07-15 17:35:00|13876.7|13869.7|13876.7|13869.7|13879.7|13871.7|13875.7|13868.7|2
1752601200000|2025-07-15 17:40:00|13877.7|13868.7|13872.7|13865.7|13879.7|13871.7|13871.7|13864.7|6
1752601500000|2025-07-15 17:45:00|13875.7|13866.7|13872.7|13864.7|13876.7|13866.7|13872.7|13864.7|1
1752601800000|2025-07-15 17:50:00|13871.7|13862.7|13876.7|13867.7|13876.7|13868.7|13871.7|13862.7|0
1752602100000|2025-07-15 17:55:00|13878.7|13868.7|13882.7|13870.7|13882.7|13873.7|13876.7|13868.7|16
1752602400000|2025-07-15 18:00:00|13883.8|13871.8|13881.7|13869.7|13883.9|13871.9|13879.4|13867.4|3
1752602700000|2025-07-15 18:05:00|13881.6|13869.6|13883.9|13871.9|13883.9|13871.9|13881.6|13869.6|0
1752603000000|2025-07-15 18:10:00|13884|13872|13884|13872|13886.1|13874.1|13883.9|13871.9|2
1752603300000|2025-07-15 18:15:00|13886.2|13874.2|13881.3|13869.3|13886.2|13874.2|13881.3|13869.3|1
1752603600000|2025-07-15 18:20:00|13881.4|13869.4|13883.5|13871.5|13883.6|13871.6|13881.3|13869.3|0
1752603900000|2025-07-15 18:25:00|13883.6|13871.6|13883.4|13871.4|13885.7|13873.7|13881.3|13869.3|0
1752604200000|2025-07-15 18:30:00|13882.4|13870.4|13885.6|13873.6|13885.7|13873.7|13881.3|13869.3|0
1752604500000|2025-07-15 18:35:00|13883.5|13871.5|13882.3|13870.3|13885.6|13873.6|13881.1|13869.1|0
1752604800000|2025-07-15 18:40:00|13883.3|13871.3|13879|13867|13883.4|13871.4|13878.9|13866.9|0
1752605100000|2025-07-15 18:45:00|13880|13868|13881.1|13869.1|13883.3|13871.3|13878.9|13866.9|0
1752605400000|2025-07-15 18:50:00|13881.2|13869.2|13876.6|13864.6|13883.3|13871.3|13874.4|13862.4|1
1752605700000|2025-07-15 18:55:00|13876.5|13864.5|13867.7|13855.7|13876.6|13864.6|13867.6|13855.6|2
1752606000000|2025-07-15 19:00:00|13867.6|13855.6|13869.7|13857.7|13871.9|13859.9|13862.9|13850.9|1
1752606300000|2025-07-15 19:05:00|13870.7|13858.7|13867.5|13855.5|13870.7|13858.7|13867.4|13855.4|1
1752606600000|2025-07-15 19:10:00|13868.5|13856.5|13871.8|13859.8|13871.8|13859.8|13867.4|13855.4|0
1752606900000|2025-07-15 19:15:00|13870.7|13858.7|13871.7|13859.7|13871.7|13859.7|13867.4|13855.4|0
1752607200000|2025-07-15 19:20:00|13871.8|13859.8|13869.5|13857.5|13871.8|13859.8|13867.3|13855.3|0
1752607500000|2025-07-15 19:25:00|13868.4|13856.4|13867.2|13855.2|13869.5|13857.5|13865|13853|1
1752607800000|2025-07-15 19:30:00|13867.3|13855.3|13867.2|13855.2|13871.6|13859.6|13867.2|13855.2|0
1752608100000|2025-07-15 19:35:00|13868.3|13856.3|13871.6|13859.6|13872.6|13860.6|13867.2|13855.2|0
1752608400000|2025-07-15 19:40:00|13871.5|13859.5|13873.8|13861.8|13876|13864|13871.5|13859.5|5
1752608700000|2025-07-15 19:45:00|13873.9|13861.9|13873.8|13861.8|13873.9|13861.9|13871.5|13859.5|0
1752609000000|2025-07-15 19:50:00|13873.9|13861.9|13867.1|13855.1|13873.9|13861.9|13867|13855|1
1752609300000|2025-07-15 19:55:00|13869.3|13857.3|13859.2|13847.2|13871.5|13859.5|13859.1|13847.1|19
1752609600000|2025-07-15 20:00:00|13858.8|13846.8|13849|13837|13862.2|13850.2|13847.6|13835.6|0
1752609900000|2025-07-15 20:05:00|13849.4|13837.4|13849.9|13837.9|13853.1|13841.1|13846.3|13834.3|0
1752610200000|2025-07-15 20:10:00|13850.5|13838.5|13846.1|13834.1|13852.1|13840.1|13844.6|13832.6|0
1752610500000|2025-07-15 20:15:00|13846.5|13834.5|13843.3|13831.3|13847|13835|13840.4|13828.4|0
1752610800000|2025-07-15 20:20:00|13843.2|13831.2|13841.5|13829.5|13844.6|13832.6|13838.9|13826.9|0
1752611100000|2025-07-15 20:25:00|13841.6|13829.6|13842.7|13830.7|13845.3|13833.3|13841.6|13829.6|0
1752611400000|2025-07-15 20:30:00|13843.1|13831.1|13843.1|13831.1|13844.2|13832.2|13837|13825|0
1752611700000|2025-07-15 20:35:00|13842.7|13830.7|13843.1|13831.1|13843.1|13831.1|13838.5|13826.5|0
1752612000000|2025-07-15 20:40:00|13842.7|13830.7|13840|13828|13843.8|13831.8|13840|13828|0
1752612300000|2025-07-15 20:45:00|13840.1|13828.1|13839|13827|13841.6|13829.6|13838.1|13826.1|0
1752612600000|2025-07-15 20:50:00|13839.6|13827.6|13841.7|13829.7|13841.7|13829.7|13837|13825|0
1752612900000|2025-07-15 20:55:00|13841.3|13829.3|13840.6|13828.6|13843.2|13831.2|13839.1|13827.1|0
1752613200000|2025-07-15 21:00:00|13841.3|13829.3|13840.4|13828.4|13842.1|13830.1|13840.2|13828.2|0
1752613500000|2025-07-15 21:05:00|13842.6|13830.6|13841.8|13829.8|13843.2|13831.2|13840.6|13828.6|0
1752613800000|2025-07-15 21:10:00|13841.6|13829.6|13841.8|13829.8|13842.5|13830.5|13841.4|13829.4|0
1752614100000|2025-07-15 21:15:00|13841.4|13829.4|13841.4|13829.4|13842.5|13830.5|13841.4|13829.4|0
1752614400000|2025-07-15 21:20:00|13841.6|13829.6|13842.5|13830.5|13842.9|13830.9|13840.7|13828.7|0
1752614700000|2025-07-15 21:25:00|13842.1|13830.1|13842.7|13830.7|13842.9|13830.9|13841.4|13829.4|0
1752615000000|2025-07-15 21:30:00|13842.9|13830.9|13842.5|13830.5|13842.9|13830.9|13842.1|13830.1|0
1752615300000|2025-07-15 21:35:00|13841.4|13829.4|13841.6|13829.6|13842.1|13830.1|13840.5|13828.5|0
1752615600000|2025-07-15 21:40:00|13841.2|13829.2|13841.4|13829.4|13841.4|13829.4|13840.3|13828.3|0
1752615900000|2025-07-15 21:45:00|13842.1|13830.1|13840.5|13828.5|13842.1|13830.1|13840.5|13828.5|0
1752616200000|2025-07-15 21:50:00|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|0
1752616500000|2025-07-15 21:55:00|13840.5|13828.5|13840.3|13828.3|13841.4|13829.4|13840.3|13828.3|0
1752616800000|2025-07-15 22:00:00|13840.4|13828.4|13846.6|13834.6|13847.3|13835.3|13840.4|13828.4|0
1752617100000|2025-07-15 22:05:00|13847.2|13835.2|13842|13830|13847.5|13835.5|13841.1|13829.1|0
1752617400000|2025-07-15 22:10:00|13842.4|13830.4|13836.5|13824.5|13842.4|13830.4|13835.6|13823.6|0
1752617700000|2025-07-15 22:15:00|13836.7|13824.7|13833.7|13821.7|13837.8|13825.8|13833.2|13821.2|0
1752618000000|2025-07-15 22:20:00|13833.5|13821.5|13836.3|13824.3|13837|13825|13833.5|13821.5|0
1752618300000|2025-07-15 22:25:00|13836.1|13824.1|13837.4|13825.4|13839.8|13827.8|13835.6|13823.6|0
1752618600000|2025-07-15 22:30:00|13836.3|13824.3|13824.5|13812.5|13837.8|13825.8|13821.8|13809.8|0
1752618900000|2025-07-15 22:35:00|13824.7|13812.7|13828.1|13816.1|13831|13819|13824.7|13812.7|0
1752619200000|2025-07-15 22:40:00|13828.6|13816.6|13830.7|13818.7|13831|13819|13828.6|13816.6|0
1752619500000|2025-07-15 22:45:00|13830.1|13818.1|13833.8|13821.8|13834.3|13822.3|13825.9|13813.9|0
1752619800000|2025-07-15 22:50:00|13834|13822|13834.5|13822.5|13834.7|13822.7|13829.2|13817.2|0
1752620100000|2025-07-15 22:55:00|13834.7|13822.7|13836.2|13824.2|13837.3|13825.3|13834.7|13822.7|0
1752620400000|2025-07-15 23:00:00|13836.9|13824.9|13834.7|13822.7|13836.9|13824.9|13832.5|13820.5|0
1752620700000|2025-07-15 23:05:00|13834.5|13822.5|13835.8|13823.8|13837.3|13825.3|13833.4|13821.4|0
1752621000000|2025-07-15 23:10:00|13836|13824|13836.7|13824.7|13839.3|13827.3|13835.2|13823.2|0
1752621300000|2025-07-15 23:15:00|13837.1|13825.1|13833.8|13821.8|13837.3|13825.3|13833|13821|0
1752621600000|2025-07-15 23:20:00|13833.7|13821.7|13831.6|13819.6|13834.3|13822.3|13827|13815|0
1752621900000|2025-07-15 23:25:00|13831.7|13819.7|13831.2|13819.2|13833.6|13821.6|13830.1|13818.1|0
1752622200000|2025-07-15 23:30:00|13832.1|13820.1|13836.2|13824.2|13836.7|13824.7|13831.2|13819.2|0
1752622500000|2025-07-15 23:35:00|13836.3|13824.3|13837.8|13825.8|13838.9|13826.9|13836.3|13824.3|0
1752622800000|2025-07-15 23:40:00|13838|13826|13839.3|13827.3|13839.3|13827.3|13836.2|13824.2|0
1752623100000|2025-07-15 23:45:00|13839.5|13827.5|13842.4|13830.4|13843.5|13831.5|13839.3|13827.3|0
1752623400000|2025-07-15 23:50:00|13841.9|13829.9|13838.2|13826.2|13843|13831|13836.7|13824.7|0
1752623700000|2025-07-15 23:55:00|13838.7|13826.7|13840.4|13828.4|13840.9|13828.9|13837.1|13825.1|0
1752537600000|2025-07-15 00:00:00|14050.8|14038.8|14054.1|14042.1|14055.4|14043.4|14044.4|14032.4|0
1752537900000|2025-07-15 00:05:00|14053.9|14041.9|14052.8|14040.8|14054.3|14042.3|14051.2|14039.2|0
1752538200000|2025-07-15 00:10:00|14052.6|14040.6|14061.2|14049.2|14061.9|14049.9|14051.7|14039.7|0
1752538500000|2025-07-15 00:15:00|14060.8|14048.8|14064.1|14052.1|14068.5|14056.5|14059.8|14047.8|0
1752538800000|2025-07-15 00:20:00|14062|14050|14062|14050|14064.1|14052.1|14059.8|14047.8|0
1752539100000|2025-07-15 00:25:00|14060.9|14048.9|14059.8|14047.8|14062|14050|14059.8|14047.8|0
1752539400000|2025-07-15 00:30:00|14057.6|14045.6|14057.6|14045.6|14057.6|14045.6|14055.4|14043.4|0
1752539700000|2025-07-15 00:35:00|14056.5|14044.5|14055.5|14043.5|14057.7|14045.7|14055.4|14043.4|0
1752540000000|2025-07-15 00:40:00|14055.4|14043.4|14051.1|14039.1|14055.5|14043.5|14051.1|14039.1|0
1752540300000|2025-07-15 00:45:00|14051.2|14039.2|14053.3|14041.3|14053.3|14041.3|14051.1|14039.1|0
1752540600000|2025-07-15 00:50:00|14051.1|14039.1|14053.3|14041.3|14053.3|14041.3|14051.1|14039.1|0
1752540900000|2025-07-15 00:55:00|14052.2|14040.2|14051.2|14039.2|14053.3|14041.3|14051.1|14039.1|0
1752541200000|2025-07-15 01:00:00|14051.1|14039.1|14046.8|14034.8|14051.1|14039.1|14046.8|14034.8|0
1752541500000|2025-07-15 01:05:00|14049|14037|14049|14037|14049|14037|14049|14037|0
1752541800000|2025-07-15 01:10:00|14048.9|14036.9|14051.1|14039.1|14051.1|14039.1|14048.9|14036.9|0
1752542400000|2025-07-15 01:20:00|14053.3|14041.3|14051.1|14039.1|14053.3|14041.3|14051.1|14039.1|0
1752543000000|2025-07-15 01:30:00|14052.2|14040.2|14050.9|14038.9|14052.2|14040.2|14050.9|14038.9|0
1752543300000|2025-07-15 01:35:00|14053|14041|14055.2|14043.2|14057.5|14045.5|14053|14041|0
1752543600000|2025-07-15 01:40:00|14055.3|14043.3|14073.2|14061.2|14073.2|14061.2|14055.2|14043.2|0
1752543900000|2025-07-15 01:45:00|14073.3|14061.3|14077.9|14065.9|14080.1|14068.1|14069|14057|0
1752544200000|2025-07-15 01:50:00|14078|14066|14095.7|14083.7|14104.2|14092.2|14077.9|14065.9|0
1752544500000|2025-07-15 01:55:00|14095.6|14083.6|14078.1|14066.1|14095.6|14083.6|14073.7|14061.7|0
1752544800000|2025-07-15 02:00:00|14079.2|14067.2|14065|14053|14080.4|14068.4|14064.9|14052.9|0
1752545100000|2025-07-15 02:05:00|14064.9|14052.9|14066|14054|14071.6|14059.6|14060.5|14048.5|0
1752545400000|2025-07-15 02:10:00|14065|14053|14073.6|14061.6|14075.9|14063.9|14065|14053|0
1752545700000|2025-07-15 02:15:00|14073.7|14061.7|14066.8|14054.8|14073.7|14061.7|14066.8|14054.8|0
1752546000000|2025-07-15 02:20:00|14067.9|14055.9|14064.7|14052.7|14069|14057|14062.5|14050.5|0
1752546300000|2025-07-15 02:25:00|14062.5|14050.5|14064.6|14052.6|14066.8|14054.8|14058|14046|0
1752546600000|2025-07-15 02:30:00|14062.4|14050.4|14058|14046|14062.5|14050.5|14054.7|14042.7|0
1752546900000|2025-07-15 02:35:00|14057.9|14045.9|14053.7|14041.7|14060.2|14048.2|14053.7|14041.7|0
1752547200000|2025-07-15 02:40:00|14053.6|14041.6|14055.9|14043.9|14056|14044|14051.5|14039.5|0
1752547500000|2025-07-15 02:45:00|14054.8|14042.8|14051.4|14039.4|14055.9|14043.9|14051.4|14039.4|0
1752547800000|2025-07-15 02:50:00|14049.2|14037.2|14053.6|14041.6|14053.7|14041.7|14049.2|14037.2|0
1752548100000|2025-07-15 02:55:00|14051.4|14039.4|14055.8|14043.8|14055.8|14043.8|14051.4|14039.4|0
1752548400000|2025-07-15 03:00:00|14053.6|14041.6|14055.7|14043.7|14055.8|14043.8|14053.6|14041.6|0
1752548700000|2025-07-15 03:05:00|14055.8|14043.8|14053.6|14041.6|14055.8|14043.8|14051.4|14039.4|0
1752549000000|2025-07-15 03:10:00|14053.5|14041.5|14051.4|14039.4|14054.6|14042.6|14051.4|14039.4|0
1752549300000|2025-07-15 03:15:00|14051.5|14039.5|14051.6|14039.6|14053.7|14041.7|14049.4|14037.4|0
1752549600000|2025-07-15 03:20:00|14053.7|14041.7|14058.2|14046.2|14058.2|14046.2|14053.7|14041.7|0
1752549900000|2025-07-15 03:25:00|14057.1|14045.1|14060.4|14048.4|14062.6|14050.6|14057.1|14045.1|0
1752550200000|2025-07-15 03:30:00|14060.5|14048.5|14062.6|14050.6|14062.6|14050.6|14060.4|14048.4|0
1752550500000|2025-07-15 03:35:00|14060.4|14048.4|14058.4|14046.4|14062.6|14050.6|14058.4|14046.4|0
1752550800000|2025-07-15 03:40:00|14060.5|14048.5|14058.8|14046.8|14060.5|14048.5|14056.6|14044.6|0
1752551100000|2025-07-15 03:45:00|14057.7|14045.7|14058.8|14046.8|14058.8|14046.8|14056.6|14044.6|0
1752551400000|2025-07-15 03:50:00|14058.7|14046.7|14052.3|14040.3|14058.8|14046.8|14052.3|14040.3|0
1752551700000|2025-07-15 03:55:00|14052.2|14040.2|14054.5|14042.5|14055.5|14043.5|14052.2|14040.2|0
1752552000000|2025-07-15 04:00:00|14055.5|14043.5|14058.7|14046.7|14058.8|14046.8|14054.4|14042.4|0
1752552300000|2025-07-15 04:05:00|14057.7|14045.7|14063|14051|14065.1|14053.1|14056.6|14044.6|0
1752552600000|2025-07-15 04:10:00|14060.9|14048.9|14063.3|14051.3|14063.3|14051.3|14060.8|14048.8|0
1752552900000|2025-07-15 04:15:00|14061.1|14049.1|14063.3|14051.3|14063.3|14051.3|14061.1|14049.1|0
1752553200000|2025-07-15 04:20:00|14063.4|14051.4|14063.4|14051.4|14063.4|14051.4|14063.4|14051.4|0
1752553500000|2025-07-15 04:25:00|14063.3|14051.3|14065.5|14053.5|14066.6|14054.6|14061.1|14049.1|0
1752553800000|2025-07-15 04:30:00|14065.6|14053.6|14065.6|14053.6|14065.6|14053.6|14065.6|14053.6|0
1752554100000|2025-07-15 04:35:00|14065.5|14053.5|14070|14058|14073.2|14061.2|14065.5|14053.5|0
1752554400000|2025-07-15 04:40:00|14071|14059|14067.8|14055.8|14071|14059|14067.7|14055.7|0
1752554700000|2025-07-15 04:45:00|14067.7|14055.7|14072.1|14060.1|14074.3|14062.3|14065.6|14053.6|0
1752555000000|2025-07-15 04:50:00|14072.4|14060.4|14070.2|14058.2|14074.5|14062.5|14070.1|14058.1|0
1752555300000|2025-07-15 04:55:00|14072.4|14060.4|14073.5|14061.5|14076.7|14064.7|14070.2|14058.2|0
1752555600000|2025-07-15 05:00:00|14072.4|14060.4|14076.8|14064.8|14076.8|14064.8|14072.4|14060.4|0
1752555900000|2025-07-15 05:05:00|14079|14067|14081.6|14069.6|14081.6|14069.6|14078.9|14066.9|0
1752556200000|2025-07-15 05:10:00|14079.5|14067.5|14077.3|14065.3|14081.7|14069.7|14077.3|14065.3|0
1752556500000|2025-07-15 05:15:00|14077.4|14065.4|14077.4|14065.4|14079.5|14067.5|14075.2|14063.2|0
1752556800000|2025-07-15 05:20:00|14076.3|14064.3|14075.3|14063.3|14077.5|14065.5|14075.2|14063.2|0
1752557100000|2025-07-15 05:25:00|14076.4|14064.4|14076.7|14064.7|14077.7|14065.7|14074.4|14062.4|0
1752557400000|2025-07-15 05:30:00|14077.7|14065.7|14075.5|14063.5|14079.9|14067.9|14073.3|14061.3|0
1752557700000|2025-07-15 05:35:00|14075.4|14063.4|14075.4|14063.4|14077.7|14065.7|14075.4|14063.4|0
1752558000000|2025-07-15 05:40:00|14077.6|14065.6|14080.8|14068.8|14081.9|14069.9|14076.5|14064.5|0
1752558300000|2025-07-15 05:45:00|14081.9|14069.9|14084|14072|14084.1|14072.1|14079.7|14067.7|0
1752558600000|2025-07-15 05:50:00|14084.1|14072.1|14086.2|14074.2|14086.3|14074.3|14081.9|14069.9|0
1752558900000|2025-07-15 05:55:00|14085.1|14073.1|14084|14072|14090.5|14078.5|14081.9|14069.9|0
1752559200000|2025-07-15 06:00:00|14083|14071|14062.5|14057.5|14086.2|14076|14059.5|14054.5|48
1752559500000|2025-07-15 06:05:00|14063.5|14058.5|14047.5|14042.5|14063.5|14058.5|14032.5|14027.5|124
1752559800000|2025-07-15 06:10:00|14041|14036|14050|14045|14052|14047|14039.5|14034.5|22
1752560100000|2025-07-15 06:15:00|14049.5|14044.5|14048|14043|14053.5|14048.5|14047.5|14042.5|11
1752560400000|2025-07-15 06:20:00|14048.5|14043.5|14051|14046|14057|14052|14048.5|14043.5|5
1752560700000|2025-07-15 06:25:00|14050.5|14045.5|14052|14047|14054|14049|14050|14045|2
1752561000000|2025-07-15 06:30:00|14051|14046|14041|14036|14051|14046|14040|14035|5
1752561300000|2025-07-15 06:35:00|14041.5|14036.5|14041.5|14036.5|14043.5|14038.5|14037|14032|10
1752561600000|2025-07-15 06:40:00|14039|14034|14041.5|14036.5|14047.5|14042.5|14037|14032|30
1752561900000|2025-07-15 06:45:00|14041|14036|14043|14038|14045.5|14040.5|14039|14034|9
1752562200000|2025-07-15 06:50:00|14044|14039|14044|14039|14045|14040|14040|14035|14
1752562500000|2025-07-15 06:55:00|14046|14041|14057|14052|14057|14052|14041|14036|59
1752562800000|2025-07-15 07:00:00|14054|14049|14078|14073|14082|14077|14053.5|14048.5|497
1752563100000|2025-07-15 07:05:00|14077.5|14072.5|14054|14049|14080|14075|14054|14049|121
1752563400000|2025-07-15 07:10:00|14053.5|14048.5|14042.5|14037.5|14057|14052|14034.5|14029.5|81
1752563700000|2025-07-15 07:15:00|14042|14037|14043.5|14038.5|14050.5|14045.5|14037.5|14032.5|55
1752564000000|2025-07-15 07:20:00|14044.9|14039.9|14036.9|14031.9|14045.9|14040.9|14029.9|14024.9|205
1752564300000|2025-07-15 07:25:00|14036.4|14031.4|14036.4|14031.4|14050.9|14045.9|14031.9|14026.9|91
1752564600000|2025-07-15 07:30:00|14037.8|14032.8|14025.8|14020.8|14042.3|14037.3|14022.8|14017.8|190
1752564900000|2025-07-15 07:35:00|14026.3|14021.3|14031.8|14026.8|14036.3|14031.3|14023.8|14018.8|191
1752565200000|2025-07-15 07:40:00|14031.1|14026.1|14032.1|14027.1|14032.1|14027.1|14024.6|14019.6|227
1752565500000|2025-07-15 07:45:00|14032.6|14027.6|14032.6|14027.6|14034.6|14029.6|14024.6|14019.6|138
1752565800000|2025-07-15 07:50:00|14032.1|14027.1|14039.1|14034.1|14044.1|14039.1|14032.1|14027.1|70
1752566100000|2025-07-15 07:55:00|14039.6|14034.6|14040.1|14035.1|14047.1|14042.1|14038.1|14033.1|174
1752566400000|2025-07-15 08:00:00|14039.9|14034.9|14034.4|14029.4|14040.4|14035.4|14029.9|14024.9|159
1752566700000|2025-07-15 08:05:00|14034.9|14029.9|14016.4|14011.4|14034.9|14029.9|14011.9|14006.9|107
1752567000000|2025-07-15 08:10:00|14016.9|14011.9|14021.4|14016.4|14024.9|14019.9|14015.9|14010.9|206
1752567300000|2025-07-15 08:15:00|14023.4|14018.4|14018.9|14013.9|14027.9|14022.9|14013.9|14008.9|122
1752567600000|2025-07-15 08:20:00|14017.9|14012.9|14022.4|14017.4|14022.9|14017.9|14012.9|14007.9|91
1752567900000|2025-07-15 08:25:00|14022.9|14017.9|14023.9|14018.9|14027.9|14022.9|14020.4|14015.4|68
1752568200000|2025-07-15 08:30:00|14025.7|14020.7|14018.7|14013.7|14031.7|14026.7|14011.7|14006.7|278
1752568500000|2025-07-15 08:35:00|14018.2|14013.2|14012.7|14007.7|14020.7|14015.7|14011.7|14006.7|544
1752568800000|2025-07-15 08:40:00|14013.6|14008.6|14020.6|14015.6|14021.6|14016.6|14011.1|14006.1|297
1752569100000|2025-07-15 08:45:00|14021.6|14016.6|14027.1|14022.1|14028.1|14023.1|14020.6|14015.6|360
1752569400000|2025-07-15 08:50:00|14026.4|14021.4|14017.9|14012.9|14035.4|14030.4|14014.4|14009.4|165
1752569700000|2025-07-15 08:55:00|14017.4|14012.4|14007.9|14002.9|14018.4|14013.4|14007.9|14002.9|164
1752570000000|2025-07-15 09:00:00|14008.3|14003.3|13990.8|13985.8|14008.3|14003.3|13987.3|13982.3|80
1752570300000|2025-07-15 09:05:00|13991.3|13986.3|13999.3|13994.3|14000.8|13995.8|13987.3|13982.3|150
1752570600000|2025-07-15 09:10:00|13999.5|13994.5|13991|13986|13999.5|13994.5|13990|13985|128
1752570900000|2025-07-15 09:15:00|13992.5|13987.5|13981.5|13976.5|13992.5|13987.5|13978.5|13973.5|143
1752571200000|2025-07-15 09:20:00|13982.2|13977.2|13973.2|13968.2|13986.2|13981.2|13969.2|13964.2|173
1752571500000|2025-07-15 09:25:00|13973.7|13968.7|13975.7|13970.7|13976.2|13971.2|13971.2|13966.2|271
1752571800000|2025-07-15 09:30:00|13975.2|13970.2|13981.7|13976.7|13982.2|13977.2|13974.7|13969.7|131
1752572100000|2025-07-15 09:35:00|13982.2|13977.2|13977.7|13972.7|13982.2|13977.2|13968.7|13963.7|304
1752572400000|2025-07-15 09:40:00|13976.3|13971.3|13983.3|13978.3|13984.3|13979.3|13976.3|13971.3|135
1752572700000|2025-07-15 09:45:00|13982.8|13977.8|13989.3|13984.3|13992.3|13987.3|13981.3|13976.3|104
1752573000000|2025-07-15 09:50:00|13988.3|13983.3|13998.8|13993.8|13999.3|13994.3|13988.3|13983.3|133
1752573300000|2025-07-15 09:55:00|13998.3|13993.3|14000.3|13995.3|14002.8|13997.8|13998.3|13993.3|87
1752573600000|2025-07-15 10:00:00|14000.5|13995.5|13994.5|13989.5|14001.5|13996.5|13991.5|13986.5|91
1752573900000|2025-07-15 10:05:00|13994|13989|13992.5|13987.5|13994|13989|13985.5|13980.5|154
1752574200000|2025-07-15 10:10:00|13993.1|13988.1|13982.1|13977.1|13993.1|13988.1|13981.1|13976.1|130
1752574500000|2025-07-15 10:15:00|13981.6|13976.6|13985.1|13980.1|13985.1|13980.1|13979.1|13974.1|129
1752574800000|2025-07-15 10:20:00|13984.9|13979.9|13983.9|13978.9|13988.4|13983.4|13982.9|13977.9|35
1752575100000|2025-07-15 10:25:00|13983.4|13978.4|13987.9|13982.9|13990.4|13985.4|13982.9|13977.9|86
1752575400000|2025-07-15 10:30:00|13987.6|13982.6|13988.6|13983.6|14004.1|13999.1|13987.1|13982.1|238
1752575700000|2025-07-15 10:35:00|13988.1|13983.1|13976.6|13971.6|13989.6|13984.6|13976.6|13971.6|62
1752576000000|2025-07-15 10:40:00|13977.2|13972.2|13977.7|13972.7|13979.2|13974.2|13974.2|13969.2|132
1752576300000|2025-07-15 10:45:00|13977.2|13972.2|13979.2|13974.2|13979.7|13974.7|13972.2|13967.2|70
1752576600000|2025-07-15 10:50:00|13978.8|13973.8|13981.8|13976.8|13981.8|13976.8|13974.8|13969.8|166
1752576900000|2025-07-15 10:55:00|13981.3|13976.3|13983.8|13978.8|13984.3|13979.3|13977.8|13972.8|54
1752577200000|2025-07-15 11:00:00|13983.4|13978.4|13982.9|13977.9|13986.4|13981.4|13982.9|13977.9|139
1752577500000|2025-07-15 11:05:00|13982.4|13977.4|13985.4|13980.4|13989.9|13984.9|13982.4|13977.4|140
1752577800000|2025-07-15 11:10:00|13984.8|13979.8|13982.8|13977.8|13986.3|13981.3|13980.8|13975.8|111
1752578100000|2025-07-15 11:15:00|13982.3|13977.3|13977.8|13972.8|13983.8|13978.8|13976.8|13971.8|130
1752578400000|2025-07-15 11:20:00|13978.6|13973.6|13971.6|13966.6|13979.6|13974.6|13971.1|13966.1|74
1752578700000|2025-07-15 11:25:00|13971.1|13966.1|13972.6|13967.6|13974.1|13969.1|13971.1|13966.1|160
1752579000000|2025-07-15 11:30:00|13973.1|13968.1|13972.1|13967.1|13977.1|13972.1|13971.6|13966.6|63
1752579300000|2025-07-15 11:35:00|13972.6|13967.6|13964.1|13959.1|13972.6|13967.6|13962.1|13957.1|148
1752579600000|2025-07-15 11:40:00|13963.6|13958.6|13953.6|13948.6|13963.6|13958.6|13952.6|13947.6|101
1752579900000|2025-07-15 11:45:00|13954.6|13949.6|13948.6|13943.6|13954.6|13949.6|13942.6|13937.6|118
1752580200000|2025-07-15 11:50:00|13949.7|13944.7|13948.7|13943.7|13952.7|13947.7|13946.7|13941.7|86
1752580500000|2025-07-15 11:55:00|13949.2|13944.2|13957.7|13952.7|13960.2|13955.2|13947.7|13942.7|105
1752580800000|2025-07-15 12:00:00|13955.7|13950.7|13961.7|13956.7|13965.7|13960.7|13953.7|13948.7|138
1752581100000|2025-07-15 12:05:00|13963.2|13958.2|13967.7|13962.7|13969.7|13964.7|13962.2|13957.2|452
1752581400000|2025-07-15 12:10:00|13967.1|13962.1|13973.1|13968.1|13973.1|13968.1|13966.1|13961.1|294
1752581700000|2025-07-15 12:15:00|13972.6|13967.6|13973.1|13968.1|13974.6|13969.6|13969.1|13964.1|109
1752582000000|2025-07-15 12:20:00|13973.7|13968.7|13964.7|13959.7|13975.2|13970.2|13963.7|13958.7|152
1752582300000|2025-07-15 12:25:00|13965.2|13960.2|13961.7|13956.7|13968.7|13963.7|13959.2|13954.2|200
1752582600000|2025-07-15 12:30:00|13969.7|13964.7|13970.7|13965.7|13972.7|13967.7|13963.2|13958.2|130
1752582900000|2025-07-15 12:35:00|13972.2|13967.2|13967.7|13962.7|13976.7|13971.7|13964.2|13959.2|165
1752583200000|2025-07-15 12:40:00|13967.2|13962.2|13957.7|13952.7|13967.2|13962.2|13957.7|13952.7|208
1752583500000|2025-07-15 12:45:00|13957.2|13952.2|13948.7|13943.7|13959.7|13954.7|13945.7|13940.7|86
1752583800000|2025-07-15 12:50:00|13948.2|13943.2|13935.7|13930.7|13948.6|13943.6|13935.7|13930.7|95
1752584100000|2025-07-15 12:55:00|13936.2|13931.2|13948.2|13943.2|13948.2|13943.2|13935.7|13930.7|94
1752584400000|2025-07-15 13:00:00|13948.7|13943.7|13951.2|13946.2|13955.7|13950.7|13943.7|13938.7|212
1752584700000|2025-07-15 13:05:00|13951.7|13946.7|13947.2|13942.2|13952.7|13947.7|13945.2|13940.2|168
1752585000000|2025-07-15 13:10:00|13946.4|13941.4|13948.9|13943.9|13951.4|13946.4|13941.9|13936.9|389
1752585300000|2025-07-15 13:15:00|13949.4|13944.4|13947.9|13942.9|13950.4|13945.4|13945.9|13940.9|106
1752585600000|2025-07-15 13:20:00|13948.1|13943.1|13934.1|13929.1|13949.1|13944.1|13932.6|13927.6|166
1752585900000|2025-07-15 13:25:00|13933.6|13928.6|13925.1|13920.1|13935.1|13930.1|13924.6|13919.6|152
1752586200000|2025-07-15 13:30:00|13926.9|13921.9|13915.4|13910.4|13931.4|13926.4|13908.4|13903.4|305
1752586500000|2025-07-15 13:35:00|13916.4|13911.4|13896.4|13891.4|13917.9|13912.9|13895.4|13890.4|201
1752586800000|2025-07-15 13:40:00|13895.9|13890.9|13881.9|13876.9|13896.9|13891.9|13873.9|13868.9|234
1752587100000|2025-07-15 13:45:00|13881.4|13876.4|13883.9|13878.9|13891.9|13886.9|13871.9|13866.9|340
1752587400000|2025-07-15 13:50:00|13884.4|13879.4|13867.4|13862.4|13888.4|13883.4|13865.4|13860.4|263
1752587700000|2025-07-15 13:55:00|13866.9|13861.9|13871.4|13866.4|13883.9|13878.9|13866.4|13861.4|196
1752588000000|2025-07-15 14:00:00|13871.3|13866.3|13883.3|13878.3|13889.8|13884.8|13871.3|13866.3|692
1752588300000|2025-07-15 14:05:00|13882.8|13877.8|13889.8|13884.8|13892.3|13887.3|13880.3|13875.3|178
1752588600000|2025-07-15 14:10:00|13889.9|13884.9|13892.4|13887.4|13898.4|13893.4|13888.4|13883.4|292
1752588900000|2025-07-15 14:15:00|13891.9|13886.9|13886.4|13881.4|13894.9|13889.9|13881.4|13876.4|264
1752589200000|2025-07-15 14:20:00|13887.3|13882.3|13892.3|13887.3|13897.3|13892.3|13880.3|13875.3|265
1752589500000|2025-07-15 14:25:00|13891.8|13886.8|13893.3|13888.3|13899.3|13894.3|13884.3|13879.3|168
1752589800000|2025-07-15 14:30:00|13892.5|13887.5|13882.5|13877.5|13892.5|13887.5|13878.5|13873.5|250
1752590100000|2025-07-15 14:35:00|13882|13877|13863.5|13858.5|13885|13880|13858.5|13853.5|266
1752590400000|2025-07-15 14:40:00|13863|13858|13870.5|13865.5|13873.5|13868.5|13861|13856|170
1752590700000|2025-07-15 14:45:00|13870|13865|13871.5|13866.5|13873|13868|13864.5|13859.5|250
1752591000000|2025-07-15 14:50:00|13870.7|13865.7|13867.7|13862.7|13872.7|13867.7|13859.7|13854.7|248
1752591300000|2025-07-15 14:55:00|13867.2|13862.2|13860.7|13855.7|13868.7|13863.7|13860.2|13855.2|256
1752591600000|2025-07-15 15:00:00|13861.2|13856.2|13875.2|13870.2|13877.7|13872.7|13861.2|13856.2|253
1752591900000|2025-07-15 15:05:00|13874.7|13869.7|13892.2|13887.2|13894.7|13889.7|13874.2|13869.2|137
1752592200000|2025-07-15 15:10:00|13890.9|13885.9|13881.9|13876.9|13894.9|13889.9|13881.9|13876.9|124
1752592500000|2025-07-15 15:15:00|13882.4|13877.4|13874.9|13869.9|13885.9|13880.9|13874.9|13869.9|133
1752592800000|2025-07-15 15:20:00|13876.3|13871.3|13879.3|13874.3|13883.3|13878.3|13874.8|13869.8|230
1752593100000|2025-07-15 15:25:00|13879.8|13874.8|13880.3|13875.3|13882.3|13877.3|13875.3|13870.3|598
1752593400000|2025-07-15 15:30:00|13879.7|13872.7|13878.7|13871.7|13884.7|13878.7|13871.7|13864.7|434
1752593700000|2025-07-15 15:35:00|13876.7|13869.7|13872.7|13865.7|13876.7|13869.7|13865.7|13858.7|187
1752594000000|2025-07-15 15:40:00|13871.7|13867.7|13878.7|13871.7|13882.7|13876.7|13871.7|13863.7|30
1752594300000|2025-07-15 15:45:00|13879.7|13872.7|13885.7|13878.7|13887.7|13880.7|13878.7|13871.7|28
1752594600000|2025-07-15 15:50:00|13886.7|13879.7|13879.7|13871.7|13886.7|13879.7|13878.7|13870.7|27
1752594900000|2025-07-15 15:55:00|13880.7|13872.7|13880.7|13873.7|13882.7|13875.7|13874.7|13867.7|38
1752595200000|2025-07-15 16:00:00|13881.7|13875.7|13883.7|13875.7|13884.7|13877.7|13879.7|13872.7|9
1752595500000|2025-07-15 16:05:00|13882.7|13876.7|13870.7|13863.7|13883.7|13876.7|13870.7|13863.7|11
1752595800000|2025-07-15 16:10:00|13868.7|13862.7|13869.7|13862.7|13871.7|13863.7|13864.7|13857.7|13
1752596100000|2025-07-15 16:15:00|13868.7|13860.7|13871.7|13864.7|13876.7|13868.7|13868.7|13860.7|4
1752596400000|2025-07-15 16:20:00|13872.7|13863.7|13871.7|13864.7|13877.7|13870.7|13871.7|13863.7|11
1752596700000|2025-07-15 16:25:00|13872.7|13865.7|13869.7|13862.7|13874.7|13867.7|13868.7|13861.7|6
1752597000000|2025-07-15 16:30:00|13871.7|13863.7|13871.7|13864.7|13875.7|13868.7|13869.7|13862.7|3
1752597300000|2025-07-15 16:35:00|13870.7|13863.7|13865.7|13858.7|13871.7|13865.7|13861.7|13855.7|13
1752597600000|2025-07-15 16:40:00|13866.7|13859.7|13868.7|13861.7|13869.7|13862.7|13862.7|13855.7|4
1752597900000|2025-07-15 16:45:00|13869.7|13862.7|13867.7|13860.7|13873.7|13865.7|13867.7|13860.7|0
1752598200000|2025-07-15 16:50:00|13868.7|13861.7|13869.7|13862.7|13874.7|13867.7|13868.7|13860.7|7
1752598500000|2025-07-15 16:55:00|13870.7|13863.7|13865.7|13857.7|13872.7|13864.7|13861.7|13853.7|32
1752598800000|2025-07-15 17:00:00|13864.7|13856.7|13867.7|13858.7|13869.7|13861.7|13863.7|13855.7|2
1752599100000|2025-07-15 17:05:00|13869.7|13859.7|13866.7|13858.7|13872.7|13865.7|13866.7|13858.7|5
1752599400000|2025-07-15 17:10:00|13868.7|13859.7|13870.7|13862.7|13873.7|13864.7|13868.7|13859.7|2
1752599700000|2025-07-15 17:15:00|13869.7|13861.7|13867.7|13857.7|13869.7|13861.7|13861.7|13855.7|22
1752600000000|2025-07-15 17:20:00|13866.7|13858.7|13870.7|13862.7|13872.7|13864.7|13864.7|13856.7|76
1752600300000|2025-07-15 17:25:00|13869.7|13861.7|13872.7|13864.7|13873.7|13865.7|13868.7|13861.7|1
1752600600000|2025-07-15 17:30:00|13874.7|13865.7|13878.7|13870.7|13880.7|13871.7|13874.7|13865.7|2
1752600900000|2025-07-15 17:35:00|13876.7|13869.7|13876.7|13869.7|13879.7|13871.7|13875.7|13868.7|2
1752601200000|2025-07-15 17:40:00|13877.7|13868.7|13872.7|13865.7|13879.7|13871.7|13871.7|13864.7|6
1752601500000|2025-07-15 17:45:00|13875.7|13866.7|13872.7|13864.7|13876.7|13866.7|13872.7|13864.7|1
1752601800000|2025-07-15 17:50:00|13871.7|13862.7|13876.7|13867.7|13876.7|13868.7|13871.7|13862.7|0
1752602100000|2025-07-15 17:55:00|13878.7|13868.7|13882.7|13870.7|13882.7|13873.7|13876.7|13868.7|16
1752602400000|2025-07-15 18:00:00|13883.8|13871.8|13881.7|13869.7|13883.9|13871.9|13879.4|13867.4|3
1752602700000|2025-07-15 18:05:00|13881.6|13869.6|13883.9|13871.9|13883.9|13871.9|13881.6|13869.6|0
1752603000000|2025-07-15 18:10:00|13884|13872|13884|13872|13886.1|13874.1|13883.9|13871.9|2
1752603300000|2025-07-15 18:15:00|13886.2|13874.2|13881.3|13869.3|13886.2|13874.2|13881.3|13869.3|1
1752603600000|2025-07-15 18:20:00|13881.4|13869.4|13883.5|13871.5|13883.6|13871.6|13881.3|13869.3|0
1752603900000|2025-07-15 18:25:00|13883.6|13871.6|13883.4|13871.4|13885.7|13873.7|13881.3|13869.3|0
1752604200000|2025-07-15 18:30:00|13882.4|13870.4|13885.6|13873.6|13885.7|13873.7|13881.3|13869.3|0
1752604500000|2025-07-15 18:35:00|13883.5|13871.5|13882.3|13870.3|13885.6|13873.6|13881.1|13869.1|0
1752604800000|2025-07-15 18:40:00|13883.3|13871.3|13879|13867|13883.4|13871.4|13878.9|13866.9|0
1752605100000|2025-07-15 18:45:00|13880|13868|13881.1|13869.1|13883.3|13871.3|13878.9|13866.9|0
1752605400000|2025-07-15 18:50:00|13881.2|13869.2|13876.6|13864.6|13883.3|13871.3|13874.4|13862.4|1
1752605700000|2025-07-15 18:55:00|13876.5|13864.5|13867.7|13855.7|13876.6|13864.6|13867.6|13855.6|2
1752606000000|2025-07-15 19:00:00|13867.6|13855.6|13869.7|13857.7|13871.9|13859.9|13862.9|13850.9|1
1752606300000|2025-07-15 19:05:00|13870.7|13858.7|13867.5|13855.5|13870.7|13858.7|13867.4|13855.4|1
1752606600000|2025-07-15 19:10:00|13868.5|13856.5|13871.8|13859.8|13871.8|13859.8|13867.4|13855.4|0
1752606900000|2025-07-15 19:15:00|13870.7|13858.7|13871.7|13859.7|13871.7|13859.7|13867.4|13855.4|0
1752607200000|2025-07-15 19:20:00|13871.8|13859.8|13869.5|13857.5|13871.8|13859.8|13867.3|13855.3|0
1752607500000|2025-07-15 19:25:00|13868.4|13856.4|13867.2|13855.2|13869.5|13857.5|13865|13853|1
1752607800000|2025-07-15 19:30:00|13867.3|13855.3|13867.2|13855.2|13871.6|13859.6|13867.2|13855.2|0
1752608100000|2025-07-15 19:35:00|13868.3|13856.3|13871.6|13859.6|13872.6|13860.6|13867.2|13855.2|0
1752608400000|2025-07-15 19:40:00|13871.5|13859.5|13873.8|13861.8|13876|13864|13871.5|13859.5|5
1752608700000|2025-07-15 19:45:00|13873.9|13861.9|13873.8|13861.8|13873.9|13861.9|13871.5|13859.5|0
1752609000000|2025-07-15 19:50:00|13873.9|13861.9|13867.1|13855.1|13873.9|13861.9|13867|13855|1
1752609300000|2025-07-15 19:55:00|13869.3|13857.3|13859.2|13847.2|13871.5|13859.5|13859.1|13847.1|19
1752609600000|2025-07-15 20:00:00|13858.8|13846.8|13849|13837|13862.2|13850.2|13847.6|13835.6|0
1752609900000|2025-07-15 20:05:00|13849.4|13837.4|13849.9|13837.9|13853.1|13841.1|13846.3|13834.3|0
1752610200000|2025-07-15 20:10:00|13850.5|13838.5|13846.1|13834.1|13852.1|13840.1|13844.6|13832.6|0
1752610500000|2025-07-15 20:15:00|13846.5|13834.5|13843.3|13831.3|13847|13835|13840.4|13828.4|0
1752610800000|2025-07-15 20:20:00|13843.2|13831.2|13841.5|13829.5|13844.6|13832.6|13838.9|13826.9|0
1752611100000|2025-07-15 20:25:00|13841.6|13829.6|13842.7|13830.7|13845.3|13833.3|13841.6|13829.6|0
1752611400000|2025-07-15 20:30:00|13843.1|13831.1|13843.1|13831.1|13844.2|13832.2|13837|13825|0
1752611700000|2025-07-15 20:35:00|13842.7|13830.7|13843.1|13831.1|13843.1|13831.1|13838.5|13826.5|0
1752612000000|2025-07-15 20:40:00|13842.7|13830.7|13840|13828|13843.8|13831.8|13840|13828|0
1752612300000|2025-07-15 20:45:00|13840.1|13828.1|13839|13827|13841.6|13829.6|13838.1|13826.1|0
1752612600000|2025-07-15 20:50:00|13839.6|13827.6|13841.7|13829.7|13841.7|13829.7|13837|13825|0
1752612900000|2025-07-15 20:55:00|13841.3|13829.3|13840.6|13828.6|13843.2|13831.2|13839.1|13827.1|0
1752613200000|2025-07-15 21:00:00|13841.3|13829.3|13840.4|13828.4|13842.1|13830.1|13840.2|13828.2|0
1752613500000|2025-07-15 21:05:00|13842.6|13830.6|13841.8|13829.8|13843.2|13831.2|13840.6|13828.6|0
1752613800000|2025-07-15 21:10:00|13841.6|13829.6|13841.8|13829.8|13842.5|13830.5|13841.4|13829.4|0
1752614100000|2025-07-15 21:15:00|13841.4|13829.4|13841.4|13829.4|13842.5|13830.5|13841.4|13829.4|0
1752614400000|2025-07-15 21:20:00|13841.6|13829.6|13842.5|13830.5|13842.9|13830.9|13840.7|13828.7|0
1752614700000|2025-07-15 21:25:00|13842.1|13830.1|13842.7|13830.7|13842.9|13830.9|13841.4|13829.4|0
1752615000000|2025-07-15 21:30:00|13842.9|13830.9|13842.5|13830.5|13842.9|13830.9|13842.1|13830.1|0
1752615300000|2025-07-15 21:35:00|13841.4|13829.4|13841.6|13829.6|13842.1|13830.1|13840.5|13828.5|0
1752615600000|2025-07-15 21:40:00|13841.2|13829.2|13841.4|13829.4|13841.4|13829.4|13840.3|13828.3|0
1752615900000|2025-07-15 21:45:00|13842.1|13830.1|13840.5|13828.5|13842.1|13830.1|13840.5|13828.5|0
1752616200000|2025-07-15 21:50:00|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|0
1752616500000|2025-07-15 21:55:00|13840.5|13828.5|13840.3|13828.3|13841.4|13829.4|13840.3|13828.3|0
1752616800000|2025-07-15 22:00:00|13840.4|13828.4|13846.6|13834.6|13847.3|13835.3|13840.4|13828.4|0
1752617100000|2025-07-15 22:05:00|13847.2|13835.2|13842|13830|13847.5|13835.5|13841.1|13829.1|0
1752617400000|2025-07-15 22:10:00|13842.4|13830.4|13836.5|13824.5|13842.4|13830.4|13835.6|13823.6|0
1752617700000|2025-07-15 22:15:00|13836.7|13824.7|13833.7|13821.7|13837.8|13825.8|13833.2|13821.2|0
1752618000000|2025-07-15 22:20:00|13833.5|13821.5|13836.3|13824.3|13837|13825|13833.5|13821.5|0
1752618300000|2025-07-15 22:25:00|13836.1|13824.1|13837.4|13825.4|13839.8|13827.8|13835.6|13823.6|0
1752618600000|2025-07-15 22:30:00|13836.3|13824.3|13824.5|13812.5|13837.8|13825.8|13821.8|13809.8|0
1752618900000|2025-07-15 22:35:00|13824.7|13812.7|13828.1|13816.1|13831|13819|13824.7|13812.7|0
1752619200000|2025-07-15 22:40:00|13828.6|13816.6|13830.7|13818.7|13831|13819|13828.6|13816.6|0
1752619500000|2025-07-15 22:45:00|13830.1|13818.1|13833.8|13821.8|13834.3|13822.3|13825.9|13813.9|0
1752619800000|2025-07-15 22:50:00|13834|13822|13834.5|13822.5|13834.7|13822.7|13829.2|13817.2|0
1752620100000|2025-07-15 22:55:00|13834.7|13822.7|13836.2|13824.2|13837.3|13825.3|13834.7|13822.7|0
1752620400000|2025-07-15 23:00:00|13836.9|13824.9|13834.7|13822.7|13836.9|13824.9|13832.5|13820.5|0
1752620700000|2025-07-15 23:05:00|13834.5|13822.5|13835.8|13823.8|13837.3|13825.3|13833.4|13821.4|0
1752621000000|2025-07-15 23:10:00|13836|13824|13836.7|13824.7|13839.3|13827.3|13835.2|13823.2|0
1752621300000|2025-07-15 23:15:00|13837.1|13825.1|13833.8|13821.8|13837.3|13825.3|13833|13821|0
1752621600000|2025-07-15 23:20:00|13833.7|13821.7|13831.6|13819.6|13834.3|13822.3|13827|13815|0
1752621900000|2025-07-15 23:25:00|13831.7|13819.7|13831.2|13819.2|13833.6|13821.6|13830.1|13818.1|0
1752622200000|2025-07-15 23:30:00|13832.1|13820.1|13836.2|13824.2|13836.7|13824.7|13831.2|13819.2|0
1752622500000|2025-07-15 23:35:00|13836.3|13824.3|13837.8|13825.8|13838.9|13826.9|13836.3|13824.3|0
1752622800000|2025-07-15 23:40:00|13838|13826|13839.3|13827.3|13839.3|13827.3|13836.2|13824.2|0
1752623100000|2025-07-15 23:45:00|13839.5|13827.5|13842.4|13830.4|13843.5|13831.5|13839.3|13827.3|0
1752623400000|2025-07-15 23:50:00|13841.9|13829.9|13838.2|13826.2|13843|13831|13836.7|13824.7|0
1752623700000|2025-07-15 23:55:00|13838.7|13826.7|13840.4|13828.4|13840.9|13828.9|13837.1|13825.1|0
1752624000000|2025-07-16 00:00:00|13840.6|13828.6|13835.2|13823.2|13842.4|13830.4|13834.3|13822.3|0
1752624300000|2025-07-16 00:05:00|13835.1|13823.1|13831.6|13819.6|13835.1|13823.1|13828.6|13816.6|0
1752624600000|2025-07-16 00:10:00|13831.4|13819.4|13832.8|13820.8|13835.5|13823.5|13831.2|13819.2|0
1752624900000|2025-07-16 00:15:00|13833|13821|13836.3|13824.3|13838.5|13826.5|13832.8|13820.8|0
1752625200000|2025-07-16 00:20:00|13836.4|13824.4|13836.3|13824.3|13838.5|13826.5|13836.3|13824.3|0
1752625500000|2025-07-16 00:25:00|13834.1|13822.1|13836.3|13824.3|13836.3|13824.3|13834.1|13822.1|0
1752625800000|2025-07-16 00:30:00|13835.2|13823.2|13842.9|13830.9|13845|13833|13835.2|13823.2|0
1752626100000|2025-07-16 00:35:00|13845|13833|13851.5|13839.5|13851.6|13839.6|13845|13833|0
1752626400000|2025-07-16 00:40:00|13851.6|13839.6|13852.6|13840.6|13855.8|13843.8|13847.2|13835.2|0
1752626700000|2025-07-16 00:45:00|13851.5|13839.5|13849.6|13837.6|13853.7|13841.7|13849.6|13837.6|0
1752627000000|2025-07-16 00:50:00|13850.6|13838.6|13849.6|13837.6|13851.6|13839.6|13847.5|13835.5|0
1752627300000|2025-07-16 00:55:00|13850.6|13838.6|13851.6|13839.6|13853.7|13841.7|13849.6|13837.6|0
1752627600000|2025-07-16 01:00:00|13851.7|13839.7|13853.7|13841.7|13853.7|13841.7|13851.6|13839.6|0
1752627900000|2025-07-16 01:05:00|13853.6|13841.6|13855.7|13843.7|13856.8|13844.8|13852.6|13840.6|0
1752628200000|2025-07-16 01:10:00|13855.8|13843.8|13857.9|13845.9|13857.9|13845.9|13855.7|13843.7|0
1752628500000|2025-07-16 01:15:00|13858.9|13846.9|13858.9|13846.9|13859.9|13847.9|13857.8|13845.8|0
1752628800000|2025-07-16 01:20:00|13859.9|13847.9|13855.8|13843.8|13859.9|13847.9|13855.8|13843.8|0
1752629100000|2025-07-16 01:25:00|13855.9|13843.9|13855.8|13843.8|13857.9|13845.9|13855.8|13843.8|0
1752629400000|2025-07-16 01:30:00|13854.8|13842.8|13855.8|13843.8|13857.8|13845.8|13853.8|13841.8|0
1752629700000|2025-07-16 01:35:00|13856.8|13844.8|13857.8|13845.8|13859.8|13847.8|13855.7|13843.7|0
1752630000000|2025-07-16 01:40:00|13857.9|13845.9|13861.9|13849.9|13861.9|13849.9|13857.8|13845.8|0
1752630300000|2025-07-16 01:45:00|13860.9|13848.9|13861.9|13849.9|13862|13850|13859.9|13847.9|0
1752630600000|2025-07-16 01:50:00|13859.9|13847.9|13860.2|13848.2|13864|13852|13859.9|13847.9|0
1752630900000|2025-07-16 01:55:00|13862.2|13850.2|13860.3|13848.3|13864.3|13852.3|13860.2|13848.2|0
1752631200000|2025-07-16 02:00:00|13859.3|13847.3|13858.2|13846.2|13859.3|13847.3|13858.2|13846.2|0
1752631500000|2025-07-16 02:05:00|13856.2|13844.2|13854.2|13842.2|13856.2|13844.2|13854.2|13842.2|0
1752631800000|2025-07-16 02:10:00|13855.2|13843.2|13853.2|13841.2|13856.2|13844.2|13852.1|13840.1|0
1752632100000|2025-07-16 02:15:00|13854.2|13842.2|13856.2|13844.2|13856.2|13844.2|13852.2|13840.2|0
1752632400000|2025-07-16 02:20:00|13856.3|13844.3|13857.3|13845.3|13858.3|13846.3|13856.2|13844.2|0
1752632700000|2025-07-16 02:25:00|13857.2|13845.2|13854.2|13842.2|13857.2|13845.2|13854.2|13842.2|0
1752633300000|2025-07-16 02:35:00|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13850.1|13838.1|0
1752633600000|2025-07-16 02:40:00|13852.1|13840.1|13850.1|13838.1|13852.2|13840.2|13850|13838|0
1752633900000|2025-07-16 02:45:00|13850|13838|13852.1|13840.1|13852.1|13840.1|13850|13838|0
1752634200000|2025-07-16 02:50:00|13853.1|13841.1|13852.1|13840.1|13853.1|13841.1|13852.1|13840.1|0
1752634500000|2025-07-16 02:55:00|13852|13840|13852.1|13840.1|13852.1|13840.1|13851|13839|0
1752634800000|2025-07-16 03:00:00|13854.1|13842.1|13856.1|13844.1|13856.2|13844.2|13854.1|13842.1|0
1752635100000|2025-07-16 03:05:00|13855.1|13843.1|13854.2|13842.2|13855.1|13843.1|13854.1|13842.1|0
1752635700000|2025-07-16 03:15:00|13856.2|13844.2|13856.2|13844.2|13856.2|13844.2|13856.2|13844.2|0
1752636000000|2025-07-16 03:20:00|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|0
1752636300000|2025-07-16 03:25:00|13854.1|13842.1|13854.2|13842.2|13854.2|13842.2|13854.1|13842.1|0
1752636600000|2025-07-16 03:30:00|13854.1|13842.1|13855.9|13843.9|13856.2|13844.2|13854.1|13842.1|0
1752636900000|2025-07-16 03:35:00|13856|13844|13855.9|13843.9|13856|13844|13853.9|13841.9|0
1752637200000|2025-07-16 03:40:00|13856.9|13844.9|13855.9|13843.9|13857.9|13845.9|13855.9|13843.9|0
1752637500000|2025-07-16 03:45:00|13853.9|13841.9|13855.9|13843.9|13855.9|13843.9|13853.9|13841.9|0
1752637800000|2025-07-16 03:50:00|13856|13844|13855.9|13843.9|13858|13846|13855.9|13843.9|0
1752638100000|2025-07-16 03:55:00|13855.8|13843.8|13853.8|13841.8|13855.9|13843.9|13853.8|13841.8|0
1752638400000|2025-07-16 04:00:00|13853.9|13841.9|13858|13846|13858|13846|13853.9|13841.9|0
1752638700000|2025-07-16 04:05:00|13859|13847|13860|13848|13860|13848|13858|13846|0
1752639000000|2025-07-16 04:10:00|13858|13846|13858.1|13846.1|13860|13848|13856|13844|0
1752639300000|2025-07-16 04:15:00|13858|13846|13856|13844|13858|13846|13856|13844|0
1752639600000|2025-07-16 04:20:00|13855.9|13843.9|13856|13844|13856|13844|13853.9|13841.9|0
1752639900000|2025-07-16 04:25:00|13855.9|13843.9|13854|13842|13856|13844|13853.9|13841.9|0
1752640200000|2025-07-16 04:30:00|13856|13844|13858|13846|13858|13846|13856|13844|0
1752640500000|2025-07-16 04:35:00|13856|13844|13855.9|13843.9|13857|13845|13855.9|13843.9|0
1752640800000|2025-07-16 04:40:00|13856|13844|13853.9|13841.9|13860|13848|13853.9|13841.9|0
1752641100000|2025-07-16 04:45:00|13851.9|13839.9|13851.9|13839.9|13853.9|13841.9|13851.9|13839.9|0
1752641400000|2025-07-16 04:50:00|13850.9|13838.9|13849.8|13837.8|13850.9|13838.9|13847.8|13835.8|0
1752641700000|2025-07-16 04:55:00|13849.9|13837.9|13849.7|13837.7|13850.2|13838.2|13848.8|13836.8|0
1752642000000|2025-07-16 05:00:00|13850|13838|13848.4|13836.4|13858.6|13846.6|13844.9|13832.9|0
1752642300000|2025-07-16 05:05:00|13848.6|13836.6|13842.9|13830.9|13849.3|13837.3|13842.9|13830.9|0
1752642600000|2025-07-16 05:10:00|13844.9|13832.9|13845|13833|13853|13841|13842.9|13830.9|0
1752642900000|2025-07-16 05:15:00|13847|13835|13844.9|13832.9|13849|13837|13840.9|13828.9|0
1752643200000|2025-07-16 05:20:00|13845|13833|13834.9|13822.9|13849|13837|13832.9|13820.9|0
1752643500000|2025-07-16 05:25:00|13835.9|13823.9|13841.9|13829.9|13844.9|13832.9|13835.9|13823.9|0
1752643800000|2025-07-16 05:30:00|13842.9|13830.9|13847|13835|13853|13841|13839|13827|0
1752644100000|2025-07-16 05:35:00|13846|13834|13845|13833|13853|13841|13842.9|13830.9|0
1752644400000|2025-07-16 05:40:00|13843|13831|13849.2|13837.2|13851.2|13839.2|13841|13829|0
1752644700000|2025-07-16 05:45:00|13851.2|13839.2|13844.4|13832.4|13852.2|13840.2|13839.1|13827.1|0
1752645000000|2025-07-16 05:50:00|13843.4|13831.4|13835.2|13823.2|13846.4|13834.4|13835.2|13823.2|0
1752645300000|2025-07-16 05:55:00|13835.1|13823.1|13835.3|13823.3|13836.3|13824.3|13830.1|13818.1|0
1752645600000|2025-07-16 06:00:00|13834.3|13822.3|13812.5|13807.5|13838.2|13826.2|13809|13804|38
1752645900000|2025-07-16 06:05:00|13812|13807|13832.5|13827.5|13840|13835|13812|13807|74
1752646200000|2025-07-16 06:10:00|13833|13828|13841|13836|13845|13840|13833|13828|15
1752646500000|2025-07-16 06:15:00|13841.5|13836.5|13844.5|13839.5|13846|13841|13839.5|13834.5|10
1752646800000|2025-07-16 06:20:00|13845|13840|13838.5|13833.5|13845.5|13840.5|13836.5|13831.5|13
1752647100000|2025-07-16 06:25:00|13839|13834|13837|13832|13841.5|13836.5|13833|13828|12
1752647400000|2025-07-16 06:30:00|13835|13830|13829|13824|13836|13831|13827|13822|10
1752647700000|2025-07-16 06:35:00|13829.5|13824.5|13828|13823|13832|13827|13827.5|13822.5|3
1752648000000|2025-07-16 06:40:00|13829|13824|13831.5|13826.5|13836|13831|13828|13823|14
1752648300000|2025-07-16 06:45:00|13832|13827|13838.5|13833.5|13839|13834|13829.5|13824.5|15
1752648600000|2025-07-16 06:50:00|13839|13834|13835.5|13830.5|13840.5|13835.5|13833|13828|20
1752648900000|2025-07-16 06:55:00|13836|13831|13863|13858|13869|13864|13832|13827|98
1752649200000|2025-07-16 07:00:00|13871|13866|13915.5|13910.5|13925.5|13920.5|13869|13864|675
1752649500000|2025-07-16 07:05:00|13915|13910|13917.5|13912.5|13921.5|13916.5|13888.5|13883.5|177
1752649800000|2025-07-16 07:10:00|13918|13913|13927.5|13922.5|13930.5|13925.5|13910.5|13905.5|156
1752650100000|2025-07-16 07:15:00|13927|13922|13925.5|13920.5|13935.5|13930.5|13919|13914|174
1752650400000|2025-07-16 07:20:00|13923.8|13918.8|13915.8|13910.8|13933.3|13928.3|13915.8|13910.8|306
1752650700000|2025-07-16 07:25:00|13915.3|13910.3|13911.8|13906.8|13920.8|13915.8|13903.8|13898.8|172
1752651000000|2025-07-16 07:30:00|13911.7|13906.7|13912.2|13907.2|13915.7|13910.7|13902.7|13897.7|1011
1752651300000|2025-07-16 07:35:00|13912.7|13907.7|13926.2|13921.2|13926.2|13921.2|13909.7|13904.7|78
1752651600000|2025-07-16 07:40:00|13925.7|13920.7|13921.2|13916.2|13930.2|13925.2|13920.2|13915.2|130
1752651900000|2025-07-16 07:45:00|13922.2|13917.2|13926.2|13921.2|13927.2|13922.2|13917.2|13912.2|378
1752652200000|2025-07-16 07:50:00|13927.4|13922.4|13936.4|13931.4|13942.4|13937.4|13923.4|13918.4|144
1752652500000|2025-07-16 07:55:00|13936.9|13931.9|13938.4|13933.4|13939.4|13934.4|13931.9|13926.9|115
1752652800000|2025-07-16 08:00:00|13937.5|13932.5|13945.5|13940.5|13952.5|13947.5|13934.5|13929.5|255
1752653100000|2025-07-16 08:05:00|13945|13940|13956|13951|13957.5|13952.5|13942.5|13937.5|125
1752653400000|2025-07-16 08:10:00|13955.5|13950.5|13952|13947|13958|13953|13948|13943|120
1752653700000|2025-07-16 08:15:00|13952.5|13947.5|13954|13949|13955|13950|13948.5|13943.5|114
1752654000000|2025-07-16 08:20:00|13953.5|13948.5|13943.5|13938.5|13957|13952|13941.5|13936.5|162
1752654300000|2025-07-16 08:25:00|13943|13938|13958.5|13953.5|13959|13954|13939.5|13934.5|75
1752654600000|2025-07-16 08:30:00|13959.7|13954.7|13968.2|13963.2|13973.7|13968.7|13959.7|13954.7|85
1752654900000|2025-07-16 08:35:00|13967.7|13962.7|13971.7|13966.7|13971.7|13966.7|13966.7|13961.7|70
1752655200000|2025-07-16 08:40:00|13971.6|13966.6|13985.6|13980.6|13986.6|13981.6|13970.1|13965.1|107
1752655500000|2025-07-16 08:45:00|13985.1|13980.1|13983.6|13978.6|13989.1|13984.1|13981.6|13976.6|126
1752655800000|2025-07-16 08:50:00|13982.4|13977.4|13974.4|13969.4|13985.4|13980.4|13973.4|13968.4|118
1752656100000|2025-07-16 08:55:00|13974.9|13969.9|13976.4|13971.4|13982.4|13977.4|13973.4|13968.4|104
1752656400000|2025-07-16 09:00:00|13977.3|13972.3|13973.3|13968.3|13981.3|13976.3|13970.8|13965.8|80
1752656700000|2025-07-16 09:05:00|13972.8|13967.8|13959.3|13954.3|13974.3|13969.3|13954.3|13949.3|149
1752657000000|2025-07-16 09:10:00|13960.2|13955.2|13963.2|13958.2|13964.7|13959.7|13954.2|13949.2|72
1752657300000|2025-07-16 09:15:00|13964.2|13959.2|13963.2|13958.2|13969.2|13964.2|13962.2|13957.2|142
1752657600000|2025-07-16 09:20:00|13962|13957|13982|13977|13988|13983|13962|13957|642
1752657900000|2025-07-16 09:25:00|13981.5|13976.5|13980.5|13975.5|13987|13982|13976.5|13971.5|391
1752658200000|2025-07-16 09:30:00|13980|13975|13971.5|13966.5|13980|13975|13967.5|13962.5|78
1752658500000|2025-07-16 09:35:00|13972|13967|13970.5|13965.5|13974|13969|13963.5|13958.5|62
1752658800000|2025-07-16 09:40:00|13972|13967|13962|13957|13972.5|13967.5|13962|13957|78
1752659100000|2025-07-16 09:45:00|13961.5|13956.5|13957|13952|13962|13957|13953.5|13948.5|84
1752659400000|2025-07-16 09:50:00|13957.2|13952.2|13969.7|13964.7|13971.2|13966.2|13956.7|13951.7|349
1752659700000|2025-07-16 09:55:00|13970.2|13965.2|13970.2|13965.2|13974.2|13969.2|13965.2|13960.2|90
1752660000000|2025-07-16 10:00:00|13969.3|13964.3|13970.8|13965.8|13972.8|13967.8|13961.3|13956.3|60
1752660300000|2025-07-16 10:05:00|13971.3|13966.3|13971.3|13966.3|13975.3|13970.3|13969.3|13964.3|76
1752660600000|2025-07-16 10:10:00|13971|13966|13979|13974|13980|13975|13971|13966|75
1752660900000|2025-07-16 10:15:00|13978.5|13973.5|13978|13973|13978.5|13973.5|13975|13970|69
1752661200000|2025-07-16 10:20:00|13977.4|13972.4|13976.4|13971.4|13980.4|13975.4|13972.4|13967.4|129
1752661500000|2025-07-16 10:25:00|13975.9|13970.9|13968.4|13963.4|13976.9|13971.9|13967.4|13962.4|72
1752661800000|2025-07-16 10:30:00|13967.9|13962.9|13959.4|13954.4|13968.4|13963.4|13953.4|13948.4|887
1752662100000|2025-07-16 10:35:00|13958.9|13953.9|13957.4|13952.4|13961.4|13956.4|13955.4|13950.4|91
1752662400000|2025-07-16 10:40:00|13957.9|13952.9|13950.4|13945.4|13959.4|13954.4|13948.4|13943.4|283
1752662700000|2025-07-16 10:45:00|13949.9|13944.9|13949.4|13944.4|13956.4|13951.4|13947.9|13942.9|506
1752663000000|2025-07-16 10:50:00|13951.4|13946.4|13947.9|13942.9|13952.4|13947.4|13944.4|13939.4|63
1752663300000|2025-07-16 10:55:00|13948.9|13943.9|13945.9|13940.9|13950.9|13945.9|13945.9|13940.9|83
1752663600000|2025-07-16 11:00:00|13944.9|13939.9|13949.2|13944.2|13951.2|13946.2|13944.2|13939.2|57
1752663900000|2025-07-16 11:05:00|13949.7|13944.7|13947.2|13942.2|13950.2|13945.2|13944.2|13939.2|67
1752664200000|2025-07-16 11:10:00|13945.9|13940.9|13944.4|13939.4|13946.4|13941.4|13938.9|13933.9|97
1752664500000|2025-07-16 11:15:00|13944.9|13939.9|13942.9|13937.9|13946.9|13941.9|13941.9|13936.9|75
1752664800000|2025-07-16 11:20:00|13943.7|13938.7|13958.7|13953.7|13959.7|13954.7|13943.7|13938.7|109
1752665100000|2025-07-16 11:25:00|13959.2|13954.2|13950.7|13945.7|13961.2|13956.2|13950.7|13945.7|56
1752665400000|2025-07-16 11:30:00|13950.2|13945.2|13945.7|13940.7|13950.7|13945.7|13942.7|13937.7|171
1752665700000|2025-07-16 11:35:00|13946.2|13941.2|13948.7|13943.7|13951.7|13946.7|13946.2|13941.2|82
1752666000000|2025-07-16 11:40:00|13949.3|13944.3|13949.3|13944.3|13952.3|13947.3|13948.3|13943.3|92
1752666300000|2025-07-16 11:45:00|13948.3|13943.3|13950.8|13945.8|13952.3|13947.3|13947.3|13942.3|76
1752666600000|2025-07-16 11:50:00|13951.3|13946.3|13951.3|13946.3|13953.3|13948.3|13947.8|13942.8|75
1752666900000|2025-07-16 11:55:00|13950.8|13945.8|13954.3|13949.3|13956.8|13951.8|13950.8|13945.8|74
1752667200000|2025-07-16 12:00:00|13953.1|13948.1|13957.1|13952.1|13964.1|13959.1|13950.6|13945.6|183
1752667500000|2025-07-16 12:05:00|13957.6|13952.6|13955.1|13950.1|13960.1|13955.1|13951.1|13946.1|74
1752667800000|2025-07-16 12:10:00|13954.7|13949.7|13955.7|13950.7|13957.2|13952.2|13952.7|13947.7|83
1752668100000|2025-07-16 12:15:00|13956.2|13951.2|13962.7|13957.7|13964.7|13959.7|13955.7|13950.7|56
1752668400000|2025-07-16 12:20:00|13962.1|13957.1|13959.1|13954.1|13963.1|13958.1|13954.6|13949.6|63
1752668700000|2025-07-16 12:25:00|13957.1|13952.1|13958.1|13953.1|13959.6|13954.6|13955.6|13950.6|65
1752669000000|2025-07-16 12:30:00|13959.6|13954.6|13969.6|13964.6|13971.1|13966.1|13958.1|13953.1|123
1752669300000|2025-07-16 12:35:00|13969.1|13964.1|13971.6|13966.6|13977.1|13972.1|13968.6|13963.6|71
1752669600000|2025-07-16 12:40:00|13970.8|13965.8|13970.8|13965.8|13973.3|13968.3|13965.8|13960.8|71
1752669900000|2025-07-16 12:45:00|13970.3|13965.3|13967.8|13962.8|13973.8|13968.8|13967.8|13962.8|174
1752670200000|2025-07-16 12:50:00|13968.6|13963.6|13965.6|13960.6|13970.1|13965.1|13961.6|13956.6|68
1752670500000|2025-07-16 12:55:00|13965.1|13960.1|13949.6|13944.6|13965.6|13960.6|13948.6|13943.6|70
1752670800000|2025-07-16 13:00:00|13951.1|13946.1|13954.1|13949.1|13956.1|13951.1|13947.1|13942.1|88
1752671100000|2025-07-16 13:05:00|13954.6|13949.6|13951.1|13946.1|13957.1|13952.1|13951.1|13946.1|63
1752671400000|2025-07-16 13:10:00|13950.1|13945.1|13950.6|13945.6|13953.1|13948.1|13944.1|13939.1|67
1752671700000|2025-07-16 13:15:00|13950.1|13945.1|13944.1|13939.1|13953.1|13948.1|13942.1|13937.1|59
1752672000000|2025-07-16 13:20:00|13943.9|13938.9|13949.9|13944.9|13952.9|13947.9|13941.9|13936.9|94
1752672300000|2025-07-16 13:25:00|13950.4|13945.4|13947.9|13942.9|13952.9|13947.9|13944.9|13939.9|76
1752672600000|2025-07-16 13:30:00|13948.3|13943.3|13944.3|13939.3|13950.3|13945.3|13937.3|13932.3|451
1752672900000|2025-07-16 13:35:00|13943.8|13938.8|13944.3|13939.3|13949.3|13944.3|13939.8|13934.8|133
1752673200000|2025-07-16 13:40:00|13944|13939|13942|13937|13947|13942|13940|13935|92
1752673500000|2025-07-16 13:45:00|13942.5|13937.5|13939|13934|13946|13941|13936|13931|109
1752673800000|2025-07-16 13:50:00|13939.2|13934.2|13942.2|13937.2|13942.2|13937.2|13935.2|13930.2|79
1752674100000|2025-07-16 13:55:00|13942.7|13937.7|13945.2|13940.2|13951.7|13946.7|13942.2|13937.2|99
1752674400000|2025-07-16 14:00:00|13943.6|13938.6|13953.6|13948.6|13957.6|13952.6|13943.6|13938.6|138
1752674700000|2025-07-16 14:05:00|13953.1|13948.1|13962.6|13957.6|13966.6|13961.6|13953.1|13948.1|70
1752675000000|2025-07-16 14:10:00|13962.9|13957.9|13962.4|13957.4|13969.9|13964.9|13961.9|13956.9|80
1752675300000|2025-07-16 14:15:00|13961.9|13956.9|13947.9|13942.9|13961.9|13956.9|13945.9|13940.9|97
1752675600000|2025-07-16 14:20:00|13949.1|13944.1|13948.1|13943.1|13952.1|13947.1|13946.1|13941.1|93
1752675900000|2025-07-16 14:25:00|13948.6|13943.6|13947.6|13942.6|13949.1|13944.1|13945.1|13940.1|236
1752676200000|2025-07-16 14:30:00|13947.3|13942.3|13946.8|13941.8|13950.8|13945.8|13944.8|13939.8|67
1752676500000|2025-07-16 14:35:00|13946.3|13941.3|13938.8|13933.8|13946.3|13941.3|13936.3|13931.3|116
1752676800000|2025-07-16 14:40:00|13939.6|13934.6|13943.6|13938.6|13944.6|13939.6|13938.6|13933.6|76
1752677100000|2025-07-16 14:45:00|13943.1|13938.1|13943.1|13938.1|13945.6|13940.6|13941.1|13936.1|86
1752677400000|2025-07-16 14:50:00|13942.5|13937.5|13922|13917|13944|13939|13900|13895|337
1752677700000|2025-07-16 14:55:00|13921.5|13916.5|13918|13913|13948|13943|13918|13913|153
1752678000000|2025-07-16 15:00:00|13917.6|13912.6|13927.6|13922.6|13931.6|13926.6|13915.6|13910.6|170
1752678300000|2025-07-16 15:05:00|13928.6|13923.6|13937.1|13932.1|13938.1|13933.1|13928.1|13923.1|374
1752678600000|2025-07-16 15:10:00|13936.5|13931.5|13934.5|13929.5|13943|13938|13933.5|13928.5|108
1752678900000|2025-07-16 15:15:00|13934|13929|13895.5|13890.5|13938.5|13933.5|13881|13876|578
1752679200000|2025-07-16 15:20:00|13897.1|13892.1|13894.6|13889.6|13907.6|13902.6|13888.1|13883.1|170
1752679500000|2025-07-16 15:25:00|13894.1|13889.1|13910.6|13905.6|13912.6|13907.6|13893.1|13888.1|319
1752679800000|2025-07-16 15:30:00|13911.6|13904.6|13889.6|13882.6|13911.6|13904.6|13881.6|13873.6|453
1752680100000|2025-07-16 15:35:00|13888.6|13881.6|13865.6|13857.6|13889.6|13881.6|13859.6|13852.6|172
1752680400000|2025-07-16 15:40:00|13864.6|13856.6|13888.6|13878.6|13890.6|13883.6|13859.6|13852.6|47
1752680700000|2025-07-16 15:45:00|13889.6|13879.6|13895.6|13886.6|13895.6|13886.6|13882.6|13870.6|48
1752681000000|2025-07-16 15:50:00|13896.6|13887.6|13899.6|13888.6|13899.6|13891.6|13890.6|13880.6|35
1752681300000|2025-07-16 15:55:00|13902.6|13893.6|13922.6|13912.6|13933.6|13921.6|13899.6|13888.6|126
1752681600000|2025-07-16 16:00:00|13923.6|13911.6|13920.6|13908.6|13927.6|13917.6|13920.6|13908.6|21
1752681900000|2025-07-16 16:05:00|13919.6|13918.6|13923.6|13911.6|13927.6|13918.6|13919.6|13909.6|27
1752682200000|2025-07-16 16:10:00|13923.1|13911.1|13917.6|13907.6|13923.1|13911.1|13916.6|13907.6|19
1752682500000|2025-07-16 16:15:00|13919.6|13910.6|13922.6|13912.6|13924.6|13916.6|13917.6|13910.6|25
1752682800000|2025-07-16 16:20:00|13917.6|13910.6|13919.6|13909.6|13922.6|13915.6|13917.6|13908.6|20
1752683100000|2025-07-16 16:25:00|13918.6|13908.6|13927.6|13917.6|13927.6|13919.6|13912.6|13904.6|22
1752683400000|2025-07-16 16:30:00|13928.6|13918.6|13930.6|13920.6|13930.6|13920.6|13928.6|13917.6|12
1752683700000|2025-07-16 16:35:00|13931.6|13921.6|13935.6|13926.6|13935.6|13928.6|13929.6|13920.6|24
1752684000000|2025-07-16 16:40:00|13932.6|13927.6|13931.6|13924.6|13937.6|13931.6|13931.6|13924.6|16
1752684300000|2025-07-16 16:45:00|13933.6|13923.6|13931.6|13922.6|13933.6|13925.6|13921.6|13912.6|17
1752684600000|2025-07-16 16:50:00|13935.6|13925.6|13941.6|13931.6|13942.6|13932.6|13935.6|13925.6|13
1752684900000|2025-07-16 16:55:00|13942.6|13932.6|13947.6|13935.6|13947.6|13938.6|13942.6|13932.6|20
1752685200000|2025-07-16 17:00:00|13949.6|13936.6|13947.6|13939.6|13951.6|13939.6|13947.6|13936.6|14
1752685500000|2025-07-16 17:05:00|13945.6|13941.6|13955.6|13945.6|13958.6|13946.6|13945.6|13941.6|11
1752685800000|2025-07-16 17:10:00|13956.6|13948.6|13960.6|13950.6|13960.6|13952.6|13956.6|13946.6|16
1752686100000|2025-07-16 17:15:00|13959.6|13951.6|13959.1|13947.1|13959.6|13953.6|13959.1|13947.1|20
1752686400000|2025-07-16 17:20:00|13953.6|13946.6|13952.6|13940.6|13959.6|13948.6|13952.6|13940.6|14
1752686700000|2025-07-16 17:25:00|13948.6|13939.6|13952.6|13944.6|13953.6|13946.6|13948.6|13939.6|15
1752687000000|2025-07-16 17:30:00|13951.6|13942.6|13954.6|13943.6|13954.6|13946.6|13951.6|13939.6|13
1752687300000|2025-07-16 17:35:00|13955.6|13944.6|13954.1|13942.1|13955.6|13948.6|13954.1|13942.1|13
1752687600000|2025-07-16 17:40:00|13951.6|13941.6|13954.6|13946.6|13955.6|13948.6|13951.6|13941.6|15
1752687900000|2025-07-16 17:45:00|13955.6|13947.6|13958.6|13951.6|13958.6|13951.6|13955.6|13946.6|8
1752688200000|2025-07-16 17:50:00|13960.6|13950.6|13960.6|13953.6|13961.6|13953.6|13960.6|13948.6|13
1752688500000|2025-07-16 17:55:00|13961.6|13954.6|13963.1|13951.1|13970.6|13961.6|13959.6|13951.1|35
1752688800000|2025-07-16 18:00:00|13961|13949|13967.3|13955.3|13967.3|13955.3|13959|13947|2
1752689100000|2025-07-16 18:05:00|13967.2|13955.2|13967.2|13955.2|13969.3|13957.3|13965.1|13953.1|0
1752689400000|2025-07-16 18:10:00|13969.2|13957.2|13969.2|13957.2|13969.2|13957.2|13965|13953|0
1752689700000|2025-07-16 18:15:00|13969.1|13957.1|13964.9|13952.9|13969.3|13957.3|13964.9|13952.9|0
1752690000000|2025-07-16 18:20:00|13963.9|13951.9|13965.1|13953.1|13969.2|13957.2|13962.8|13950.8|4
1752690300000|2025-07-16 18:25:00|13965|13953|13966.2|13954.2|13967.2|13955.2|13965|13953|0
1752690600000|2025-07-16 18:30:00|13965.2|13953.2|13969.3|13957.3|13969.4|13957.4|13965.1|13953.1|0
1752690900000|2025-07-16 18:35:00|13969.4|13957.4|13973.8|13961.8|13973.8|13961.8|13969.4|13957.4|1
1752691200000|2025-07-16 18:40:00|13973.7|13961.7|13975.8|13963.8|13975.9|13963.9|13973.7|13961.7|0
1752691500000|2025-07-16 18:45:00|13975.7|13963.7|13977.7|13965.7|13977.8|13965.8|13975.6|13963.6|1
1752691800000|2025-07-16 18:50:00|13976.7|13964.7|13979.8|13967.8|13979.8|13967.8|13975.7|13963.7|0
1752692100000|2025-07-16 18:55:00|13979.7|13967.7|13984.1|13972.1|13985.1|13973.1|13979.7|13967.7|0
1752692400000|2025-07-16 19:00:00|13984|13972|13983.9|13971.9|13986.2|13974.2|13983.9|13971.9|4
1752692700000|2025-07-16 19:05:00|13982.9|13970.9|13987.9|13975.9|13987.9|13975.9|13981.8|13969.8|0
1752693000000|2025-07-16 19:10:00|13986.9|13974.9|13983.8|13971.8|13987.9|13975.9|13983.7|13971.7|3
1752693300000|2025-07-16 19:15:00|13983.7|13971.7|13983.7|13971.7|13983.8|13971.8|13981.6|13969.6|0
1752693600000|2025-07-16 19:20:00|13983.6|13971.6|13987.8|13975.8|13987.8|13975.8|13983.6|13971.6|0
1752693900000|2025-07-16 19:25:00|13987.9|13975.9|13987.9|13975.9|13988|13976|13987.9|13975.9|1
1752694200000|2025-07-16 19:30:00|13985.9|13973.9|13983.8|13971.8|13985.9|13973.9|13983.8|13971.8|0
1752694500000|2025-07-16 19:35:00|13983.9|13971.9|13990.1|13978.1|13990.2|13978.2|13983.8|13971.8|1
1752694800000|2025-07-16 19:40:00|13990.2|13978.2|13990.1|13978.1|13992.3|13980.3|13990.1|13978.1|0
1752695100000|2025-07-16 19:45:00|13988.1|13976.1|13990.2|13978.2|13990.2|13978.2|13983.9|13971.9|1
1752695400000|2025-07-16 19:50:00|13990.1|13978.1|13981.8|13969.8|13990.2|13978.2|13981.7|13969.7|4
1752695700000|2025-07-16 19:55:00|13981.9|13969.9|13981.8|13969.8|13984|13972|13979.7|13967.7|59
1752696000000|2025-07-16 20:00:00|13981.7|13969.7|13977|13965|13981.8|13969.8|13974.9|13962.9|0
1752696300000|2025-07-16 20:05:00|13976.6|13964.6|13975.3|13963.3|13976.6|13964.6|13974.7|13962.7|0
1752696600000|2025-07-16 20:10:00|13975.7|13963.7|13978.2|13966.2|13979.1|13967.1|13973.8|13961.8|0
1752696900000|2025-07-16 20:15:00|13978.6|13966.6|13974.3|13962.3|13978.6|13966.6|13974.3|13962.3|0
1752697200000|2025-07-16 20:20:00|13974.2|13962.2|13973.4|13961.4|13974.7|13962.7|13972.6|13960.6|0
1752697500000|2025-07-16 20:25:00|13973|13961|13973|13961|13973.4|13961.4|13972.2|13960.2|0
1752697800000|2025-07-16 20:30:00|13972.6|13960.6|13973.8|13961.8|13973.8|13961.8|13972.6|13960.6|0
1752698100000|2025-07-16 20:35:00|13973.4|13961.4|13975.7|13963.7|13976.6|13964.6|13973.4|13961.4|0
1752698400000|2025-07-16 20:40:00|13976.1|13964.1|13975.3|13963.3|13976.6|13964.6|13975.3|13963.3|0
1752698700000|2025-07-16 20:45:00|13975.7|13963.7|13975.3|13963.3|13976.6|13964.6|13974.9|13962.9|0
1752699000000|2025-07-16 20:50:00|13975.7|13963.7|13974.7|13962.7|13975.7|13963.7|13974.3|13962.3|0
1752699300000|2025-07-16 20:55:00|13974.9|13962.9|13975.3|13963.3|13975.3|13963.3|13973|13961|0
1752699600000|2025-07-16 21:00:00|13974.9|13962.9|13976.1|13964.1|13976.1|13964.1|13974.7|13962.7|0
1752699900000|2025-07-16 21:05:00|13975.7|13963.7|13976.1|13964.1|13976.1|13964.1|13975.5|13963.5|0
1752700200000|2025-07-16 21:10:00|13976.3|13964.3|13976.1|13964.1|13976.6|13964.6|13975.7|13963.7|0
1752700500000|2025-07-16 21:15:00|13976.2|13964.2|13978.9|13966.9|13978.9|13966.9|13975.7|13963.7|0
1752700800000|2025-07-16 21:20:00|13978.8|13966.8|13978.9|13966.9|13979.3|13967.3|13978.4|13966.4|0
1752701100000|2025-07-16 21:25:00|13978.8|13966.8|13978.6|13966.6|13978.9|13966.9|13978.4|13966.4|0
1752701400000|2025-07-16 21:30:00|13978.7|13966.7|13979.3|13967.3|13979.7|13967.7|13978.7|13966.7|0
1752701700000|2025-07-16 21:35:00|13979.7|13967.7|13979.3|13967.3|13979.7|13967.7|13979.3|13967.3|0
1752702000000|2025-07-16 21:40:00|13978.9|13966.9|13978.6|13966.6|13979.1|13967.1|13978.6|13966.6|0
1752702300000|2025-07-16 21:45:00|13978.7|13966.7|13979.3|13967.3|13979.3|13967.3|13978.6|13966.6|0
1752702600000|2025-07-16 21:50:00|13978.9|13966.9|13979.3|13967.3|13979.5|13967.5|13978.6|13966.6|0
1752702900000|2025-07-16 21:55:00|13979.1|13967.1|13978.9|13966.9|13979.1|13967.1|13978|13966|0
1752703200000|2025-07-16 22:00:00|13979.1|13967.1|13973.4|13961.4|13979.1|13967.1|13973|13961|0
1752703500000|2025-07-16 22:05:00|13973.6|13961.6|13973|13961|13974.3|13962.3|13972.6|13960.6|0
1752703800000|2025-07-16 22:10:00|13972.8|13960.8|13970.6|13958.6|13973.4|13961.4|13967.9|13955.9|0
1752704100000|2025-07-16 22:15:00|13971|13959|13971.8|13959.8|13972.9|13960.9|13969.3|13957.3|0
1752704400000|2025-07-16 22:20:00|13972|13960|13972.3|13960.3|13972.9|13960.9|13971.2|13959.2|0
1752704700000|2025-07-16 22:25:00|13972.2|13960.2|13968.9|13956.9|13972.2|13960.2|13968.9|13956.9|0
1752705000000|2025-07-16 22:30:00|13968.7|13956.7|13968.5|13956.5|13970.2|13958.2|13967.9|13955.9|0
1752705300000|2025-07-16 22:35:00|13968.3|13956.3|13967.9|13955.9|13969.7|13957.7|13967|13955|0
1752705600000|2025-07-16 22:40:00|13967.8|13955.8|13967.9|13955.9|13968.1|13956.1|13966.6|13954.6|0
1752705900000|2025-07-16 22:45:00|13967.8|13955.8|13967|13955|13968.7|13956.7|13966.4|13954.4|0
1752706200000|2025-07-16 22:50:00|13966.8|13954.8|13966.2|13954.2|13967.9|13955.9|13966|13954|0
1752706500000|2025-07-16 22:55:00|13965.8|13953.8|13965|13953|13966.7|13954.7|13963.8|13951.8|0
1752706800000|2025-07-16 23:00:00|13965.4|13953.4|13967.1|13955.1|13967.7|13955.7|13965|13953|0
1752707100000|2025-07-16 23:05:00|13966.9|13954.9|13966.3|13954.3|13968.2|13956.2|13966.1|13954.1|0
1752707400000|2025-07-16 23:10:00|13966.5|13954.5|13966.7|13954.7|13967.7|13955.7|13965.9|13953.9|0
1752707700000|2025-07-16 23:15:00|13966.5|13954.5|13965.4|13953.4|13966.7|13954.7|13965.4|13953.4|0
1752708000000|2025-07-16 23:20:00|13965|13953|13965|13953|13965.4|13953.4|13963.4|13951.4|0
1752708300000|2025-07-16 23:25:00|13964.6|13952.6|13965.9|13953.9|13965.9|13953.9|13964.6|13952.6|0
1752708600000|2025-07-16 23:30:00|13965.8|13953.8|13964.6|13952.6|13965.8|13953.8|13963.4|13951.4|0
1752708900000|2025-07-16 23:35:00|13964.2|13952.2|13965|13953|13965.9|13953.9|13964.2|13952.2|0
1752709200000|2025-07-16 23:40:00|13965.2|13953.2|13967.3|13955.3|13968.2|13956.2|13965.2|13953.2|0
1752709500000|2025-07-16 23:45:00|13967.1|13955.1|13966.9|13954.9|13968.2|13956.2|13966.7|13954.7|0
1752709800000|2025-07-16 23:50:00|13966.7|13954.7|13966.1|13954.1|13966.9|13954.9|13965.4|13953.4|0
1752710100000|2025-07-16 23:55:00|13965.9|13953.9|13966.1|13954.1|13966.7|13954.7|13965|13953|0
1752710400000|2025-07-17 00:00:00|13966.3|13954.3|13966.5|13954.5|13967.3|13955.3|13965.4|13953.4|0
1752710700000|2025-07-17 00:05:00|13966.7|13954.7|13963.3|13951.3|13966.9|13954.9|13962.2|13950.2|0
1752711000000|2025-07-17 00:10:00|13963.1|13951.1|13963.3|13951.3|13964.5|13952.5|13962.2|13950.2|0
1752711300000|2025-07-17 00:15:00|13963.5|13951.5|13966.3|13954.3|13974.4|13962.4|13962.5|13950.5|0
1752711600000|2025-07-17 00:20:00|13968.4|13956.4|13970.4|13958.4|13972.4|13960.4|13968.4|13956.4|0
1752711900000|2025-07-17 00:25:00|13972.5|13960.5|13981.8|13969.8|13982.8|13970.8|13972.5|13960.5|0
1752712200000|2025-07-17 00:30:00|13982.8|13970.8|13976.7|13964.7|13982.8|13970.8|13976.7|13964.7|0
1752712500000|2025-07-17 00:35:00|13976.6|13964.6|13976.6|13964.6|13976.6|13964.6|13974.6|13962.6|0
1752712800000|2025-07-17 00:40:00|13976.7|13964.7|13974.6|13962.6|13978.7|13966.7|13972.6|13960.6|0
1752713100000|2025-07-17 00:45:00|13973.6|13961.6|13978.7|13966.7|13978.7|13966.7|13973.6|13961.6|0
1752713400000|2025-07-17 00:50:00|13980.7|13968.7|13978.8|13966.8|13982.8|13970.8|13978.7|13966.7|0
1752713700000|2025-07-17 00:55:00|13978.7|13966.7|13980.8|13968.8|13980.8|13968.8|13976.7|13964.7|0
1752714000000|2025-07-17 01:00:00|13982.8|13970.8|13982.8|13970.8|13982.9|13970.9|13982.8|13970.8|0
1752714300000|2025-07-17 01:05:00|13982.9|13970.9|13980.8|13968.8|13982.9|13970.9|13978.8|13966.8|0
1752714600000|2025-07-17 01:10:00|13981.9|13969.9|13982.9|13970.9|13982.9|13970.9|13980.8|13968.8|0
1752714900000|2025-07-17 01:15:00|13981.9|13969.9|13980.9|13968.9|13981.9|13969.9|13980.9|13968.9|0
1752715200000|2025-07-17 01:20:00|13980.8|13968.8|13980.9|13968.9|13980.9|13968.9|13978.8|13966.8|0
1752715500000|2025-07-17 01:25:00|13980.8|13968.8|13980.8|13968.8|13985.9|13973.9|13978.8|13966.8|0
1752715800000|2025-07-17 01:30:00|13981.8|13969.8|13976.6|13964.6|13981.8|13969.8|13976.6|13964.6|0
1752716100000|2025-07-17 01:35:00|13976.5|13964.5|13974.5|13962.5|13976.5|13964.5|13972.4|13960.4|0
1752716400000|2025-07-17 01:40:00|13976.5|13964.5|13978.6|13966.6|13978.6|13966.6|13976.5|13964.5|0
1752716700000|2025-07-17 01:45:00|13980.6|13968.6|13976.5|13964.5|13980.7|13968.7|13974.5|13962.5|0
1752717000000|2025-07-17 01:50:00|13978.6|13966.6|13978.5|13966.5|13978.6|13966.6|13976.5|13964.5|0
1752717300000|2025-07-17 01:55:00|13978.6|13966.6|13980.6|13968.6|13980.6|13968.6|13978.5|13966.5|0
1752717600000|2025-07-17 02:00:00|13980.5|13968.5|13980.6|13968.6|13980.6|13968.6|13978.5|13966.5|0
1752717900000|2025-07-17 02:05:00|13980.5|13968.5|13978.5|13966.5|13980.5|13968.5|13978.5|13966.5|0
1752718200000|2025-07-17 02:10:00|13977.5|13965.5|13976.5|13964.5|13977.5|13965.5|13974.4|13962.4|0
1752718500000|2025-07-17 02:15:00|13976.4|13964.4|13976.5|13964.5|13978.5|13966.5|13974.4|13962.4|0
1752718800000|2025-07-17 02:20:00|13976.4|13964.4|13980.6|13968.6|13980.6|13968.6|13976.4|13964.4|0
1752719100000|2025-07-17 02:25:00|13980.5|13968.5|13980.5|13968.5|13981.6|13969.6|13980.5|13968.5|0
1752719400000|2025-07-17 02:30:00|13978.5|13966.5|13978.5|13966.5|13980.5|13968.5|13978.5|13966.5|0
1752719700000|2025-07-17 02:35:00|13978.4|13966.4|13978.4|13966.4|13978.5|13966.5|13977.4|13965.4|0
1752720000000|2025-07-17 02:40:00|13978.5|13966.5|13980.5|13968.5|13980.5|13968.5|13978.4|13966.4|0
1752720300000|2025-07-17 02:45:00|13978.4|13966.4|13978.4|13966.4|13980.5|13968.5|13978.4|13966.4|0
1752720600000|2025-07-17 02:50:00|13978.5|13966.5|13980.5|13968.5|13982.5|13970.5|13978.4|13966.4|0
1752721200000|2025-07-17 03:00:00|13978.5|13966.5|13976.4|13964.4|13978.5|13966.5|13976.4|13964.4|0
1752721500000|2025-07-17 03:05:00|13977.4|13965.4|13978.4|13966.4|13978.4|13966.4|13976.4|13964.4|0
1752721800000|2025-07-17 03:10:00|13977.4|13965.4|13976.4|13964.4|13977.4|13965.4|13974.3|13962.3|0
1752722100000|2025-07-17 03:15:00|13978.5|13966.5|13980.5|13968.5|13980.5|13968.5|13978.5|13966.5|0
1752722400000|2025-07-17 03:20:00|13979.5|13967.5|13980.5|13968.5|13982.6|13970.6|13978.5|13966.5|0
1752722700000|2025-07-17 03:25:00|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|13981.6|13969.6|0
1752723000000|2025-07-17 03:30:00|13982.5|13970.5|13982.5|13970.5|13982.5|13970.5|13980.5|13968.5|0
1752723300000|2025-07-17 03:35:00|13980.5|13968.5|13983.6|13971.6|13984.6|13972.6|13980.5|13968.5|0
1752723600000|2025-07-17 03:40:00|13982.6|13970.6|13984.7|13972.7|13986.7|13974.7|13982.6|13970.6|0
1752723900000|2025-07-17 03:45:00|13984.6|13972.6|13984.7|13972.7|13985.7|13973.7|13984.6|13972.6|0
1752724200000|2025-07-17 03:50:00|13984.6|13972.6|13984.6|13972.6|13986.7|13974.7|13984.6|13972.6|0
1752724500000|2025-07-17 03:55:00|13984.7|13972.7|13986.7|13974.7|13986.7|13974.7|13984.7|13972.7|0
1752724800000|2025-07-17 04:00:00|13984.7|13972.7|13984.7|13972.7|13985.7|13973.7|13984.7|13972.7|0
1752725400000|2025-07-17 04:10:00|13982.6|13970.6|13984.7|13972.7|13984.7|13972.7|13982.6|13970.6|0
1752725700000|2025-07-17 04:15:00|13985.7|13973.7|13984.7|13972.7|13986.7|13974.7|13984.7|13972.7|0
1752726300000|2025-07-17 04:25:00|13984.6|13972.6|13982.6|13970.6|13984.6|13972.6|13982.6|13970.6|0
1752726900000|2025-07-17 04:35:00|13982.5|13970.5|13982.6|13970.6|13982.6|13970.6|13982.5|13970.5|0
1752727200000|2025-07-17 04:40:00|13982.5|13970.5|13982.6|13970.6|13982.6|13970.6|13982.5|13970.5|0
1752727500000|2025-07-17 04:45:00|13984.6|13972.6|13984.6|13972.6|13984.6|13972.6|13982.6|13970.6|0
1752727800000|2025-07-17 04:50:00|13986.6|13974.6|13990.6|13978.6|13990.8|13978.8|13986.6|13974.6|0
1752728100000|2025-07-17 04:55:00|13990.7|13978.7|13990.6|13978.6|13990.7|13978.7|13990.6|13978.6|0
1752728400000|2025-07-17 05:00:00|13990.7|13978.7|13996.8|13984.8|13996.8|13984.8|13990.6|13978.6|0
1752728700000|2025-07-17 05:05:00|13995.8|13983.8|13995|13983|13998|13986|13993|13981|0
1752729000000|2025-07-17 05:10:00|13994|13982|13990.9|13978.9|13995|13983|13990.9|13978.9|0
1752729300000|2025-07-17 05:15:00|13993|13981|13991.2|13979.2|13993|13981|13990.9|13978.9|0
1752729600000|2025-07-17 05:20:00|13993.3|13981.3|13993.2|13981.2|13993.3|13981.3|13993.2|13981.2|0
1752729900000|2025-07-17 05:25:00|13991.2|13979.2|13995.2|13983.2|13995.3|13983.3|13991.2|13979.2|0
1752730200000|2025-07-17 05:30:00|13993.2|13981.2|13995.3|13983.3|13999.5|13987.5|13993.2|13981.2|0
1752730500000|2025-07-17 05:35:00|13995.2|13983.2|14001.3|13989.3|14004.4|13992.4|13995.2|13983.2|0
1752730800000|2025-07-17 05:40:00|14001.4|13989.4|14005.5|13993.5|14005.5|13993.5|14001.3|13989.3|0
1752731100000|2025-07-17 05:45:00|14005.4|13993.4|14008.5|13996.5|14011.6|13999.6|14005.4|13993.4|0
1752731400000|2025-07-17 05:50:00|14010.5|13998.5|14012.5|14000.5|14016.7|14004.7|14010.5|13998.5|0
1752731700000|2025-07-17 05:55:00|14012.6|14000.6|14006.5|13994.5|14012.6|14000.6|14002.4|13990.4|0
1752732000000|2025-07-17 06:00:00|14008.5|13996.5|13988.9|13983.9|14012.5|14000.5|13988.9|13983.9|9
1752732300000|2025-07-17 06:05:00|13986.4|13981.4|13984.9|13979.9|13988.9|13983.9|13976.9|13971.9|26
1752732600000|2025-07-17 06:10:00|13986.4|13981.4|13976.9|13971.9|13986.4|13981.4|13976.9|13971.9|3
1752732900000|2025-07-17 06:15:00|13975.4|13970.4|13965.9|13960.9|13976.4|13971.4|13964.4|13959.4|24
1752733200000|2025-07-17 06:20:00|13965.4|13960.4|13955.9|13950.9|13965.4|13960.4|13951.4|13946.4|30
1752733500000|2025-07-17 06:25:00|13955.4|13950.4|13950.9|13945.9|13956.9|13951.9|13950.9|13945.9|24
1752733800000|2025-07-17 06:30:00|13950.4|13945.4|13924.4|13919.4|13950.4|13945.4|13924.4|13919.4|39
1752734100000|2025-07-17 06:35:00|13929.9|13924.9|13938.4|13933.4|13938.4|13933.4|13924.4|13919.4|15
1752734400000|2025-07-17 06:40:00|13933.4|13928.4|13935.4|13930.4|13936.9|13931.9|13929.9|13924.9|27
1752734700000|2025-07-17 06:45:00|13935.9|13930.9|13934.9|13929.9|13936.4|13931.4|13932.9|13927.9|3
1752735000000|2025-07-17 06:50:00|13935.9|13930.9|13940.4|13935.4|13942.9|13937.9|13935.4|13930.4|8
1752735300000|2025-07-17 06:55:00|13939.9|13934.9|13937.4|13932.4|13939.9|13934.9|13924.4|13919.4|64
1752735600000|2025-07-17 07:00:00|13949.4|13944.4|13951.4|13946.4|13966.4|13961.4|13930.4|13925.4|403
1752735900000|2025-07-17 07:05:00|13951.9|13946.9|13932.9|13927.9|13964.4|13959.4|13932.4|13927.4|155
1752736200000|2025-07-17 07:10:00|13933.4|13928.4|13955.9|13950.9|13956.9|13951.9|13932.9|13927.9|124
1752736500000|2025-07-17 07:15:00|13958.9|13953.9|13978.9|13973.9|13985.4|13980.4|13958.9|13953.9|146
1752736800000|2025-07-17 07:20:00|13978.4|13973.4|13974.4|13969.4|13981.9|13976.9|13967.9|13962.9|80
1752737100000|2025-07-17 07:25:00|13974.9|13969.9|13959.4|13954.4|13974.9|13969.9|13955.9|13950.9|84
1752737400000|2025-07-17 07:30:00|13959|13954|13955.5|13950.5|13964.5|13959.5|13947.5|13942.5|69
1752737700000|2025-07-17 07:35:00|13955|13950|13957.5|13952.5|13966.5|13961.5|13946.5|13941.5|211
1752738000000|2025-07-17 07:40:00|13956.7|13951.7|13959.7|13954.7|13967.2|13962.2|13953.2|13948.2|58
1752738300000|2025-07-17 07:45:00|13960.2|13955.2|13962.7|13957.7|13967.7|13962.7|13954.7|13949.7|66
1752738600000|2025-07-17 07:50:00|13963.4|13958.4|13969.4|13964.4|13972.4|13967.4|13963.4|13958.4|65
1752738900000|2025-07-17 07:55:00|13969.9|13964.9|13965.4|13960.4|13973.4|13968.4|13965.4|13960.4|111
1752739200000|2025-07-17 08:00:00|13964.3|13959.3|13952.3|13947.3|13968.3|13963.3|13952.3|13947.3|118
1752739500000|2025-07-17 08:05:00|13952.8|13947.8|13944.3|13939.3|13954.8|13949.8|13941.8|13936.8|85
1752739800000|2025-07-17 08:10:00|13946.1|13941.1|13948.1|13943.1|13955.1|13950.1|13941.1|13936.1|64
1752740100000|2025-07-17 08:15:00|13947.6|13942.6|13955.1|13950.1|13960.1|13955.1|13947.1|13942.1|74
1752740400000|2025-07-17 08:20:00|13953.4|13948.4|13950.4|13945.4|13960.4|13955.4|13950.4|13945.4|67
1752740700000|2025-07-17 08:25:00|13949.9|13944.9|13950.6|13945.6|13955.6|13950.6|13947.1|13942.1|76
1752741000000|2025-07-17 08:30:00|13951.1|13946.1|13955.1|13950.1|13955.6|13950.6|13941.1|13936.1|113
1752741300000|2025-07-17 08:35:00|13955.6|13950.6|13961.1|13956.1|13963.6|13958.6|13952.6|13947.6|421
1752741600000|2025-07-17 08:40:00|13961.6|13956.6|13958.6|13953.6|13962.6|13957.6|13958.1|13953.1|151
1752741900000|2025-07-17 08:45:00|13958.1|13953.1|13970.6|13965.6|13972.1|13967.1|13955.6|13950.6|59
1752742200000|2025-07-17 08:50:00|13970.7|13965.7|13982.2|13977.2|13982.7|13977.7|13970.2|13965.2|38
1752742500000|2025-07-17 08:55:00|13982.7|13977.7|13975.7|13970.7|13983.7|13978.7|13972.2|13967.2|59
1752742800000|2025-07-17 09:00:00|13976.2|13971.2|13967.2|13962.2|13977.7|13972.7|13965.2|13960.2|118
1752743100000|2025-07-17 09:05:00|13968.2|13963.2|13972.2|13967.2|13975.2|13970.2|13965.7|13960.7|73
1752743400000|2025-07-17 09:10:00|13973.1|13968.1|13976.1|13971.1|13978.1|13973.1|13969.1|13964.1|67
1752743700000|2025-07-17 09:15:00|13975.6|13970.6|13979.1|13974.1|13981.1|13976.1|13975.6|13970.6|56
1752744000000|2025-07-17 09:20:00|13979.4|13974.4|13971.4|13966.4|13979.4|13974.4|13969.4|13964.4|53
1752744300000|2025-07-17 09:25:00|13971.9|13966.9|13973.9|13968.9|13976.9|13971.9|13969.4|13964.4|909
1752744600000|2025-07-17 09:30:00|13973.7|13968.7|13973.2|13968.2|13976.7|13971.7|13971.2|13966.2|47
1752744900000|2025-07-17 09:35:00|13972.7|13967.7|13970.2|13965.2|13975.7|13970.7|13970.2|13965.2|89
1752745200000|2025-07-17 09:40:00|13970.3|13965.3|13964.8|13959.8|13970.8|13965.8|13960.3|13955.3|74
1752745500000|2025-07-17 09:45:00|13965.3|13960.3|13961.3|13956.3|13966.3|13961.3|13961.3|13956.3|59
1752745800000|2025-07-17 09:50:00|13961.8|13956.8|13967.3|13962.3|13968.8|13963.8|13960.3|13955.3|218
1752746100000|2025-07-17 09:55:00|13966.8|13961.8|13976.8|13971.8|13976.8|13971.8|13966.8|13961.8|60
1752746400000|2025-07-17 10:00:00|13975.6|13970.6|13972.1|13967.1|13976.1|13971.1|13969.1|13964.1|45
1752746700000|2025-07-17 10:05:00|13971.6|13966.6|13971.1|13966.1|13974.1|13969.1|13967.1|13962.1|46
1752747000000|2025-07-17 10:10:00|13972.1|13967.1|13960.1|13955.1|13972.1|13967.1|13960.1|13955.1|47
1752747300000|2025-07-17 10:15:00|13960.6|13955.6|13960.6|13955.6|13962.6|13957.6|13956.6|13951.6|50
1752747600000|2025-07-17 10:20:00|13960.7|13955.7|13956.2|13951.2|13960.7|13955.7|13954.7|13949.7|53
1752747900000|2025-07-17 10:25:00|13955.7|13950.7|13958.2|13953.2|13958.2|13953.2|13954.2|13949.2|31
1752748200000|2025-07-17 10:30:00|13957.7|13952.7|13956.7|13951.7|13960.7|13955.7|13953.7|13948.7|292
1752748500000|2025-07-17 10:35:00|13956.2|13951.2|13961.2|13956.2|13962.7|13957.7|13954.7|13949.7|139
1752748800000|2025-07-17 10:40:00|13960.7|13955.7|13959.2|13954.2|13960.7|13955.7|13952.7|13947.7|158
1752749100000|2025-07-17 10:45:00|13959.7|13954.7|13959.2|13954.2|13960.2|13955.2|13955.2|13950.2|48
1752749400000|2025-07-17 10:50:00|13959.7|13954.7|13960.7|13955.7|13962.7|13957.7|13958.7|13953.7|49
1752749700000|2025-07-17 10:55:00|13960.2|13955.2|13965.7|13960.7|13968.2|13963.2|13955.7|13950.7|49
1752750000000|2025-07-17 11:00:00|13965.1|13960.1|13961.1|13956.1|13965.1|13960.1|13957.1|13952.1|45
1752750300000|2025-07-17 11:05:00|13962.6|13957.6|13967.1|13962.1|13973.1|13968.1|13961.6|13956.6|54
1752750600000|2025-07-17 11:10:00|13967.6|13962.6|13970.6|13965.6|13971.6|13966.6|13965.6|13960.6|49
1752750900000|2025-07-17 11:15:00|13971.1|13966.1|13968.6|13963.6|13972.1|13967.1|13965.1|13960.1|43
1752751200000|2025-07-17 11:20:00|13968.3|13963.3|13970.3|13965.3|13971.8|13966.8|13967.3|13962.3|374
1752751500000|2025-07-17 11:25:00|13969.8|13964.8|13969.3|13964.3|13970.3|13965.3|13965.3|13960.3|82
1752751800000|2025-07-17 11:30:00|13969.6|13964.6|13958.6|13953.6|13972.1|13967.1|13956.6|13951.6|73
1752752100000|2025-07-17 11:35:00|13959.1|13954.1|13957.1|13952.1|13959.6|13954.6|13954.6|13949.6|37
1752752400000|2025-07-17 11:40:00|13957.7|13952.7|13957.2|13952.2|13958.7|13953.7|13952.7|13947.7|64
1752752700000|2025-07-17 11:45:00|13957.7|13952.7|13949.7|13944.7|13957.7|13952.7|13949.2|13944.2|67
1752753000000|2025-07-17 11:50:00|13950.4|13945.4|13949.9|13944.9|13952.4|13947.4|13949.4|13944.4|76
1752753300000|2025-07-17 11:55:00|13950.4|13945.4|13946.9|13941.9|13950.9|13945.9|13944.9|13939.9|73
1752753600000|2025-07-17 12:00:00|13947.1|13942.1|13957.6|13952.6|13961.1|13956.1|13945.1|13940.1|90
1752753900000|2025-07-17 12:05:00|13958.1|13953.1|13965.1|13960.1|13970.1|13965.1|13955.6|13950.6|96
1752754200000|2025-07-17 12:10:00|13965.6|13960.6|13961.6|13956.6|13969.1|13964.1|13960.6|13955.6|55
1752754500000|2025-07-17 12:15:00|13961.1|13956.1|13965.6|13960.6|13971.1|13966.1|13960.6|13955.6|101
1752754800000|2025-07-17 12:20:00|13966.1|13961.1|13966.6|13961.6|13967.1|13962.1|13964.1|13959.1|58
1752755100000|2025-07-17 12:25:00|13966.1|13961.1|13965.1|13960.1|13967.1|13962.1|13961.1|13956.1|161
1752755400000|2025-07-17 12:30:00|13964.1|13959.1|13968.1|13963.1|13976.1|13971.1|13964.1|13959.1|89
1752755700000|2025-07-17 12:35:00|13967.6|13962.6|13964.1|13959.1|13970.1|13965.1|13960.6|13955.6|45
1752756000000|2025-07-17 12:40:00|13964.6|13959.6|13970.1|13965.1|13971.6|13966.6|13963.6|13958.6|63
1752756300000|2025-07-17 12:45:00|13970.6|13965.6|13971.6|13966.6|13973.1|13968.1|13965.6|13960.6|45
1752756600000|2025-07-17 12:50:00|13972.1|13967.1|13977.1|13972.1|13978.1|13973.1|13971.1|13966.1|85
1752756900000|2025-07-17 12:55:00|13977.6|13972.6|13973.6|13968.6|13978.6|13973.6|13972.6|13967.6|51
1752757200000|2025-07-17 13:00:00|13973.7|13968.7|13973.7|13968.7|13976.7|13971.7|13971.7|13966.7|69
1752757500000|2025-07-17 13:05:00|13974.2|13969.2|13972.7|13967.7|13976.2|13971.2|13971.2|13966.2|54
1752757800000|2025-07-17 13:10:00|13973|13968|13980|13975|13981.5|13976.5|13973|13968|66
1752758100000|2025-07-17 13:15:00|13979.5|13974.5|13972|13967|13980.5|13975.5|13971|13966|52
1752758400000|2025-07-17 13:20:00|13971.4|13966.4|13964.9|13959.9|13972.4|13967.4|13963.9|13958.9|107
1752758700000|2025-07-17 13:25:00|13965.4|13960.4|13958.4|13953.4|13965.4|13960.4|13958.4|13953.4|84
1752759000000|2025-07-17 13:30:00|13959.4|13954.4|13967.4|13962.4|13971.4|13966.4|13952.4|13947.4|140
1752759300000|2025-07-17 13:35:00|13966.9|13961.9|13970.9|13965.9|13974.4|13969.4|13962.9|13957.9|89
1752759600000|2025-07-17 13:40:00|13970.1|13965.1|13980.6|13975.6|13982.1|13977.1|13968.1|13963.1|61
1752759900000|2025-07-17 13:45:00|13981.1|13976.1|13982.6|13977.6|13984.6|13979.6|13974.6|13969.6|100
1752760200000|2025-07-17 13:50:00|13981.4|13976.4|13988.4|13983.4|13990.9|13985.9|13978.4|13973.4|308
1752760500000|2025-07-17 13:55:00|13987.9|13982.9|13989.9|13984.9|13992.4|13987.4|13986.4|13981.4|112
1752760800000|2025-07-17 14:00:00|13991.3|13986.3|14000.8|13995.8|14001.8|13996.8|13991.3|13986.3|95
1752761100000|2025-07-17 14:05:00|14001.3|13996.3|13989.3|13984.3|14002.3|13997.3|13989.3|13984.3|81
1752761400000|2025-07-17 14:10:00|13988.4|13983.4|14002.4|13997.4|14002.9|13997.9|13987.9|13982.9|74
1752761700000|2025-07-17 14:15:00|14001.9|13996.9|13999.9|13994.9|14003.4|13998.4|13995.9|13990.9|933
1752762000000|2025-07-17 14:20:00|13999.6|13994.6|13981.6|13976.6|13999.6|13994.6|13980.1|13975.1|64
1752762300000|2025-07-17 14:25:00|13982.1|13977.1|13967.6|13962.6|13982.6|13977.6|13967.1|13962.1|217
1752762600000|2025-07-17 14:30:00|13968.1|13963.1|13976.1|13971.1|13976.6|13971.6|13963.1|13958.1|54
1752762900000|2025-07-17 14:35:00|13975.6|13970.6|13967.1|13962.1|13976.6|13971.6|13965.1|13960.1|75
1752763200000|2025-07-17 14:40:00|13968.9|13963.9|13975.4|13970.4|13978.4|13973.4|13968.9|13963.9|78
1752763500000|2025-07-17 14:45:00|13975.9|13970.9|13975.4|13970.4|13978.9|13973.9|13966.9|13961.9|64
1752763800000|2025-07-17 14:50:00|13973.9|13968.9|13981.9|13976.9|13985.9|13980.9|13973.9|13968.9|249
1752764100000|2025-07-17 14:55:00|13982.4|13977.4|13986.9|13981.9|13988.4|13983.4|13981.9|13976.9|101
1752764400000|2025-07-17 15:00:00|13986|13981|13990.5|13985.5|13990.5|13985.5|13980|13975|53
1752764700000|2025-07-17 15:05:00|13990|13985|13996|13991|14002.5|13997.5|13989.5|13984.5|150
1752765000000|2025-07-17 15:10:00|13995.8|13990.8|13997.3|13992.3|14000.8|13995.8|13995.8|13990.8|69
1752765300000|2025-07-17 15:15:00|13996.8|13991.8|13999.3|13994.3|14003.3|13998.3|13994.8|13989.8|90
1752765600000|2025-07-17 15:20:00|14000.4|13995.4|14000.9|13995.9|14002.4|13997.4|13995.9|13990.9|70
1752765900000|2025-07-17 15:25:00|14001.4|13996.4|14006.9|14001.9|14007.9|14002.9|13999.4|13994.4|139
1752766200000|2025-07-17 15:30:00|14008.4|14000.4|13999.4|13992.4|14020.4|14012.4|13999.4|13992.4|231
1752766500000|2025-07-17 15:35:00|13998.4|13991.4|14002.4|13994.4|14005.4|13997.4|13995.4|13987.4|109
1752766800000|2025-07-17 15:40:00|14001.4|13995.4|14006.4|13998.4|14007.4|14000.4|14001.4|13993.4|125
1752767100000|2025-07-17 15:45:00|14005.4|13999.4|14008.4|14000.4|14009.4|14002.4|14002.4|13995.4|58
1752767400000|2025-07-17 15:50:00|14006.4|13999.4|14010.4|14002.4|14011.4|14005.4|14006.4|13998.4|129
1752767700000|2025-07-17 15:55:00|14009.4|14003.4|14008.4|14001.4|14013.4|14006.4|14005.4|13999.4|37
1752768000000|2025-07-17 16:00:00|14007.4|13999.4|14009.4|14000.4|14010.4|14003.4|14006.4|13998.4|13
1752768300000|2025-07-17 16:05:00|14008.4|14001.4|14008.4|14001.4|14009.4|14002.4|14006.4|13999.4|8
1752768600000|2025-07-17 16:10:00|14007.4|13999.4|14002.4|13995.4|14007.4|13999.4|14000.4|13994.4|21
1752768900000|2025-07-17 16:15:00|14003.4|13996.4|14004.4|13997.4|14006.4|13997.4|14000.4|13993.4|73
1752769200000|2025-07-17 16:20:00|14003.4|13998.4|13999.4|13993.4|14003.4|13998.4|13998.4|13990.4|19
1752769500000|2025-07-17 16:25:00|13998.4|13992.4|13998.4|13990.4|13999.4|13992.4|13997.4|13989.4|10
1752769800000|2025-07-17 16:30:00|13999.4|13991.4|14002.4|13994.4|14002.4|13994.4|13998.4|13991.4|2
1752770100000|2025-07-17 16:35:00|14001.4|13995.4|13994.4|13986.4|14004.4|13995.4|13993.4|13986.4|44
1752770400000|2025-07-17 16:40:00|13995.4|13987.4|14000.4|13991.4|14000.4|13993.4|13992.4|13987.4|17
1752770700000|2025-07-17 16:45:00|13999.4|13990.4|13998.4|13990.4|14001.4|13992.4|13996.4|13990.4|4
1752771000000|2025-07-17 16:50:00|13999.4|13991.4|13998.4|13990.4|14000.4|13991.4|13996.4|13988.4|3
1752771300000|2025-07-17 16:55:00|14001.4|13988.4|14001.4|13990.4|14001.4|13991.4|14001.4|13988.4|6
1752771600000|2025-07-17 17:00:00|14002.4|13991.4|14004.4|13994.4|14004.4|13994.4|14002.4|13991.4|1
1752771900000|2025-07-17 17:05:00|14003.4|13993.4|13998.4|13991.4|14003.4|13993.4|13998.4|13991.4|2
1752772200000|2025-07-17 17:10:00|13999.4|13992.4|14001.4|13992.4|14001.4|13992.4|13999.4|13991.4|1
1752772500000|2025-07-17 17:15:00|14002.4|13993.4|14002.4|13993.4|14002.4|13993.4|14002.4|13993.4|1
1752772800000|2025-07-17 17:20:00|14001.4|13992.4|14003.4|13993.4|14003.4|13995.4|14001.4|13992.4|1
1752773100000|2025-07-17 17:25:00|14002.4|13987.4|14002.4|13993.4|14002.4|13995.4|13998.4|13987.4|18
1752773400000|2025-07-17 17:30:00|14003.4||14002.4||14004.4||14001.4||0
1752773700000|2025-07-17 17:35:00|14004.4|13994.4|14004.4|13994.4|14004.4|13994.4|14003.4|13994.4|1
1752774000000|2025-07-17 17:40:00|14002.4|13995.4|14003.4|13995.4|14004.4|13995.4|14002.4|13995.4|1
1752774300000|2025-07-17 17:45:00|14004.4||14004.4||14004.4||14003.4||2
1752774600000|2025-07-17 17:50:00|14006.4|13996.4|14008.4|13996.4|14008.4|13996.4|14006.4|13996.4|3
1752774900000|2025-07-17 17:55:00|14010.4|13997.4|14009.4|13997.4|14010.4|14002.4|14006.4|13997.4|10
1752775200000|2025-07-17 18:00:00|14007.4|13995.4|14009.4|13997.4|14009.5|13997.5|14007.4|13995.4|6
1752775500000|2025-07-17 18:05:00|14008.4|13996.4|14013.4|14001.4|14013.5|14001.5|14008.4|13996.4|3
1752775800000|2025-07-17 18:10:00|14012.4|14000.4|14011.3|13999.3|14013.5|14001.5|14011.3|13999.3|0
1752776100000|2025-07-17 18:15:00|14013.4|14001.4|14017.5|14005.5|14017.5|14005.5|14013.3|14001.3|5
1752776400000|2025-07-17 18:20:00|14016.5|14004.5|14021.7|14009.7|14021.7|14009.7|14015.5|14003.5|3
1752776700000|2025-07-17 18:25:00|14023.7|14011.7|14025.8|14013.8|14025.8|14013.8|14023.7|14011.7|2
1752777000000|2025-07-17 18:30:00|14025.7|14013.7|14025.8|14013.8|14027.8|14015.8|14025.7|14013.7|0
1752777300000|2025-07-17 18:35:00|14025.7|14013.7|14025.8|14013.8|14025.8|14013.8|14023.6|14011.6|1
1752777600000|2025-07-17 18:40:00|14025.7|14013.7|14025.8|14013.8|14025.8|14013.8|14023.7|14011.7|0
1752777900000|2025-07-17 18:45:00|14025.7|14013.7|14027.7|14015.7|14027.7|14015.7|14025.5|14013.5|2
1752778200000|2025-07-17 18:50:00|14029.7|14017.7|14027.6|14015.6|14029.8|14017.8|14027.6|14015.6|0
1752778500000|2025-07-17 18:55:00|14029.6|14017.6|14027.6|14015.6|14029.7|14017.7|14027.6|14015.6|2
1752778800000|2025-07-17 19:00:00|14027.7|14015.7|14032|14020|14032.1|14020.1|14027.6|14015.6|0
1752779100000|2025-07-17 19:05:00|14032.1|14020.1|14032|14020|14032.1|14020.1|14032|14020|7
1752779400000|2025-07-17 19:10:00|||||||||8
1752779700000|2025-07-17 19:15:00|14032.1|14020.1|14027.9|14015.9|14033.1|14021.1|14027.9|14015.9|0
1752780000000|2025-07-17 19:20:00|14028|14016|14028|14016|14030|14018|14027.9|14015.9|1
1752780300000|2025-07-17 19:25:00|14027.9|14015.9|14025.9|14013.9|14028|14016|14025.9|14013.9|0
1752780600000|2025-07-17 19:30:00|14026|14014|14026|14014|14028.1|14016.1|14025.9|14013.9|3
1752780900000|2025-07-17 19:35:00|14025.9|14013.9|14026|14014|14026|14014|14025.9|14013.9|0
1752781200000|2025-07-17 19:40:00|14025.9|14013.9|14021.8|14009.8|14026|14014|14021.8|14009.8|1
1752781500000|2025-07-17 19:45:00|14021.7|14009.7|14024|14012|14024|14012|14019.7|14007.7|0
1752781800000|2025-07-17 19:50:00|14022|14010|14021.8|14009.8|14022|14010|14017.7|14005.7|10
1752782100000|2025-07-17 19:55:00|14021.9|14009.9|14025.8|14013.8|14030|14018|14019.6|14007.6|17
1752782400000|2025-07-17 20:00:00|14028.8|14016.8|14027.4|14015.4|14033.9|14021.9|14026.1|14014.1|0
1752782700000|2025-07-17 20:05:00|14027.8|14015.8|14030.1|14018.1|14030.9|14018.9|14026.6|14014.6|0
1752783000000|2025-07-17 20:10:00|14030.5|14018.5|14029.1|14017.1|14032.2|14020.2|14029|14017|0
1752783300000|2025-07-17 20:15:00|14029.5|14017.5|14030.9|14018.9|14031.8|14019.8|14028.2|14016.2|0
1752783600000|2025-07-17 20:20:00|14031.3|14019.3|14030.9|14018.9|14032.2|14020.2|14030.5|14018.5|0
1752783900000|2025-07-17 20:25:00|14031.3|14019.3|14033.8|14021.8|14035.7|14023.7|14031.3|14019.3|0
1752784200000|2025-07-17 20:30:00|14034.2|14022.2|14034.8|14022.8|14035.2|14023.2|14033.4|14021.4|0
1752784500000|2025-07-17 20:35:00|14034.6|14022.6|14035.2|14023.2|14036.9|14024.9|14033.8|14021.8|0
1752784800000|2025-07-17 20:40:00|14034.8|14022.8|14033.4|14021.4|14035.7|14023.7|14032.9|14020.9|0
1752785100000|2025-07-17 20:45:00|14033.3|14021.3|14032.9|14020.9|14034.2|14022.2|14032.5|14020.5|0
1752785400000|2025-07-17 20:50:00|14033|14021|14032.5|14020.5|14033.8|14021.8|14031.7|14019.7|0
1752785700000|2025-07-17 20:55:00|14032.9|14020.9|14031.6|14019.6|14032.9|14020.9|14030.4|14018.4|0
1752786000000|2025-07-17 21:00:00|14031.8|14019.8|14031.6|14019.6|14032|14020|14031|14019|0
1752786300000|2025-07-17 21:05:00|14032.4|14020.4|14033.4|14021.4|14033.4|14021.4|14031.7|14019.7|0
1752786600000|2025-07-17 21:10:00|14033.6|14021.6|14032.5|14020.5|14033.6|14021.6|14032.5|14020.5|0
1752786900000|2025-07-17 21:15:00|14032.6|14020.6|14032.5|14020.5|14033.2|14021.2|14032.5|14020.5|0
1752787200000|2025-07-17 21:20:00|14032.7|14020.7|14032.5|14020.5|14032.8|14020.8|14032.5|14020.5|0
1752787500000|2025-07-17 21:25:00|14032.3|14020.3|14032.3|14020.3|14032.7|14020.7|14032.3|14020.3|0
1752787800000|2025-07-17 21:30:00|14032.5|14020.5|14032.8|14020.8|14032.8|14020.8|14032.5|14020.5|0
1752788400000|2025-07-17 21:40:00|14032.7|14020.7|14032.3|14020.3|14032.8|14020.8|14032.1|14020.1|0
1752788700000|2025-07-17 21:45:00|14032.1|14020.1|14032.8|14020.8|14033.2|14021.2|14032.1|14020.1|0
1752789000000|2025-07-17 21:50:00|14032.4|14020.4|14030.9|14018.9|14032.4|14020.4|14030.1|14018.1|0
1752789300000|2025-07-17 21:55:00|14031.1|14019.1|14032.6|14020.6|14033.2|14021.2|14031.1|14019.1|0
1752789600000|2025-07-17 22:00:00|14032.5|14020.5|14029.8|14017.8|14032.5|14020.5|14027.1|14015.1|0
1752789900000|2025-07-17 22:05:00|14029.6|14017.6|14030.9|14018.9|14030.9|14018.9|14029.4|14017.4|0
1752790200000|2025-07-17 22:10:00|14031.7|14019.7|14033.8|14021.8|14034.2|14022.2|14030.9|14018.9|0
1752790500000|2025-07-17 22:15:00|14033.4|14021.4|14033.4|14021.4|14033.8|14021.8|14031.3|14019.3|0
1752790800000|2025-07-17 22:20:00|14033|14021|14033.4|14021.4|14034.8|14022.8|14032.6|14020.6|0
1752791100000|2025-07-17 22:25:00|14033.2|14021.2|14034.2|14022.2|14034.6|14022.6|14033|14021|0
1752791400000|2025-07-17 22:30:00|14034.4|14022.4|14032.6|14020.6|14034.6|14022.6|14031.3|14019.3|0
1752791700000|2025-07-17 22:35:00|14033|14021|14032.1|14020.1|14033.2|14021.2|14031.1|14019.1|0
1752792000000|2025-07-17 22:40:00|14031.7|14019.7|14031.7|14019.7|14032.1|14020.1|14030.9|14018.9|0
1752792300000|2025-07-17 22:45:00|14031.9|14019.9|14032.1|14020.1|14032.8|14020.8|14031.7|14019.7|0
1752792600000|2025-07-17 22:50:00|14031.9|14019.9|14033|14021|14033|14021|14031.7|14019.7|0
1752792900000|2025-07-17 22:55:00|14032.8|14020.8|14033.5|14021.5|14033.5|14021.5|14031.7|14019.7|0
1752793200000|2025-07-17 23:00:00|14033.7|14021.7|14033.1|14021.1|14035.8|14023.8|14033.1|14021.1|0
1752793500000|2025-07-17 23:05:00|14033.5|14021.5|14036.7|14024.7|14037.9|14025.9|14033.5|14021.5|0
1752793800000|2025-07-17 23:10:00|14036.9|14024.9|14040.9|14028.9|14041.1|14029.1|14036.9|14024.9|0
1752794100000|2025-07-17 23:15:00|14040.7|14028.7|14039.6|14027.6|14043.6|14031.6|14039.6|14027.6|0
1752794400000|2025-07-17 23:20:00|14039.2|14027.2|14038.8|14026.8|14039.2|14027.2|14036.7|14024.7|0
1752794700000|2025-07-17 23:25:00|14038.6|14026.6|14038.8|14026.8|14039.2|14027.2|14037.6|14025.6|0
1752795000000|2025-07-17 23:30:00|14039.2|14027.2|14038.6|14026.6|14039.2|14027.2|14037.6|14025.6|0
1752795300000|2025-07-17 23:35:00|14038.4|14026.4|14038.8|14026.8|14039.6|14027.6|14038.4|14026.4|0
1752795600000|2025-07-17 23:40:00|14039.2|14027.2|14040.1|14028.1|14040.5|14028.5|14038.8|14026.8|0
1752795900000|2025-07-17 23:45:00|14040.5|14028.5|14042.4|14030.4|14042.4|14030.4|14039.6|14027.6|0
1752796200000|2025-07-17 23:50:00|14042.2|14030.2|14044|14032|14046.7|14034.7|14041.9|14029.9|0
1752796500000|2025-07-17 23:55:00|14043.8|14031.8|14044.4|14032.4|14045.9|14033.9|14042.8|14030.8|0
1752796800000|2025-07-18 00:00:00|14044|14032|14039.2|14027.2|14044|14032|14036.3|14024.3|0
1752797100000|2025-07-18 00:05:00|14039|14027|14038|14026|14039.9|14027.9|14036.7|14024.7|0
1752797400000|2025-07-18 00:10:00|14037.6|14025.6|14041.7|14029.7|14041.7|14029.7|14037.6|14025.6|0
1752797700000|2025-07-18 00:15:00|14041.3|14029.3|14035.6|14023.6|14041.3|14029.3|14031.6|14019.6|0
1752798000000|2025-07-18 00:20:00|14035.7|14023.7|14037.6|14025.6|14037.7|14025.7|14035.6|14023.6|0
1752798300000|2025-07-18 00:25:00|14039.6|14027.6|14037.6|14025.6|14039.6|14027.6|14037.6|14025.6|0
1752798600000|2025-07-18 00:30:00|14037.5|14025.5|14043.6|14031.6|14043.6|14031.6|14036.5|14024.5|0
1752798900000|2025-07-18 00:35:00|14045.6|14033.6|14043.6|14031.6|14045.6|14033.6|14043.6|14031.6|0
1752799200000|2025-07-18 00:40:00|14044.6|14032.6|14041.5|14029.5|14045.6|14033.6|14041.5|14029.5|0
1752799500000|2025-07-18 00:45:00|14039.5|14027.5|14037.5|14025.5|14039.5|14027.5|14035.5|14023.5|0
1752800100000|2025-07-18 00:55:00|14037.4|14025.4|14037.5|14025.5|14037.5|14025.5|14037.4|14025.4|0
1752800400000|2025-07-18 01:00:00|14037.6|14025.6|14039.6|14027.6|14039.6|14027.6|14037.5|14025.5|0
1752800700000|2025-07-18 01:05:00|14037.6|14025.6|14039.6|14027.6|14039.6|14027.6|14037.5|14025.5|0
1752801000000|2025-07-18 01:10:00|14037.6|14025.6|14039.6|14027.6|14039.6|14027.6|14037.5|14025.5|0
1752801300000|2025-07-18 01:15:00|14037.6|14025.6|14039.6|14027.6|14039.6|14027.6|14037.5|14025.5|0
1752801600000|2025-07-18 01:20:00|14039.5|14027.5|14035.5|14023.5|14039.6|14027.6|14035.5|14023.5|0
1752801900000|2025-07-18 01:25:00|14033.5|14021.5|14033.5|14021.5|14035.5|14023.5|14033.4|14021.4|0
1752802200000|2025-07-18 01:30:00|14034.5|14022.5|14033.5|14021.5|14035.5|14023.5|14031.5|14019.5|0
1752802500000|2025-07-18 01:35:00|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|14029.4|14017.4|0
1752802800000|2025-07-18 01:40:00|14032.4|14020.4|14032.4|14020.4|14035.5|14023.5|14031.4|14019.4|0
1752803100000|2025-07-18 01:45:00|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|14030.4|14018.4|0
1752803400000|2025-07-18 01:50:00|14035.4|14023.4|14035.4|14023.4|14037.4|14025.4|14035.4|14023.4|0
1752803700000|2025-07-18 01:55:00|14036.4|14024.4|14037.4|14025.4|14037.5|14025.5|14035.4|14023.4|0
1752804000000|2025-07-18 02:00:00|14038.5|14026.5|14035.4|14023.4|14039.5|14027.5|14035.4|14023.4|0
1752804600000|2025-07-18 02:10:00|14037.5|14025.5|14039.5|14027.5|14039.5|14027.5|14037.4|14025.4|0
1752804900000|2025-07-18 02:15:00|14040.5|14028.5|14039.5|14027.5|14041.5|14029.5|14039.5|14027.5|0
1752805200000|2025-07-18 02:20:00|14040.5|14028.5|14041.5|14029.5|14041.5|14029.5|14039.5|14027.5|0
1752805500000|2025-07-18 02:25:00|14043.5|14031.5|14043.5|14031.5|14045.6|14033.6|14041.5|14029.5|0
1752805800000|2025-07-18 02:30:00|14042.5|14030.5|14047.6|14035.6|14049.6|14037.6|14041.5|14029.5|0
1752806100000|2025-07-18 02:35:00|14048.6|14036.6|14041.6|14029.6|14049.6|14037.6|14041.6|14029.6|0
1752806400000|2025-07-18 02:40:00|14043.6|14031.6|14045.7|14033.7|14045.7|14033.7|14042.6|14030.6|0
1752806700000|2025-07-18 02:45:00|14047.7|14035.7|14049.8|14037.8|14049.8|14037.8|14045.7|14033.7|0
1752807000000|2025-07-18 02:50:00|14051.8|14039.8|14051.8|14039.8|14051.9|14039.9|14050.8|14038.8|0
1752807300000|2025-07-18 02:55:00|14050.8|14038.8|14049.8|14037.8|14050.8|14038.8|14049.8|14037.8|0
1752807600000|2025-07-18 03:00:00|14048.8|14036.8|14049.8|14037.8|14049.8|14037.8|14047.8|14035.8|0
1752808200000|2025-07-18 03:10:00|14051.8|14039.8|14049.8|14037.8|14051.8|14039.8|14049.8|14037.8|0
1752808500000|2025-07-18 03:15:00|14048.8|14036.8|14047.8|14035.8|14048.8|14036.8|14047.8|14035.8|0
1752808800000|2025-07-18 03:20:00|14045.8|14033.8|14047.8|14035.8|14047.8|14035.8|14045.7|14033.7|0
1752809100000|2025-07-18 03:25:00|14046.8|14034.8|14047.9|14035.9|14047.9|14035.9|14045.8|14033.8|0
1752809400000|2025-07-18 03:30:00|14047.8|14035.8|14047.8|14035.8|14049.9|14037.9|14045.7|14033.7|0
1752809700000|2025-07-18 03:35:00|14045.8|14033.8|14047.7|14035.7|14047.8|14035.8|14045.7|14033.7|0
1752810000000|2025-07-18 03:40:00|14046.7|14034.7|14053.8|14041.8|14053.8|14041.8|14046.7|14034.7|0
1752810300000|2025-07-18 03:45:00|14053.9|14041.9|14053.8|14041.8|14055.9|14043.9|14053.8|14041.8|0
1752810600000|2025-07-18 03:50:00|14051.8|14039.8|14049.8|14037.8|14051.8|14039.8|14049.8|14037.8|0
1752811200000|2025-07-18 04:00:00|14049.7|14037.7|14049.8|14037.8|14049.8|14037.8|14049.7|14037.7|0
1752811500000|2025-07-18 04:05:00|14049.7|14037.7|14049.7|14037.7|14049.8|14037.8|14049.7|14037.7|0
1752811800000|2025-07-18 04:10:00|14049.8|14037.8|14049.7|14037.7|14049.8|14037.8|14049.7|14037.7|0
1752812100000|2025-07-18 04:15:00|14047.7|14035.7|14049.7|14037.7|14049.8|14037.8|14047.7|14035.7|0
1752812400000|2025-07-18 04:20:00|14049.8|14037.8|14049.8|14037.8|14049.8|14037.8|14049.7|14037.7|0
1752812700000|2025-07-18 04:25:00|14051.8|14039.8|14054.9|14042.9|14055.9|14043.9|14051.8|14039.8|0
1752813000000|2025-07-18 04:30:00|14053.9|14041.9|14055.9|14043.9|14055.9|14043.9|14053.9|14041.9|0
1752813300000|2025-07-18 04:35:00|14057.9|14045.9|14058.9|14046.9|14059.9|14047.9|14057.9|14045.9|0
1752813600000|2025-07-18 04:40:00|14057.9|14045.9|14057.8|14045.8|14059.9|14047.9|14055.8|14043.8|0
1752813900000|2025-07-18 04:45:00|14059.8|14047.8|14059.8|14047.8|14059.8|14047.8|14053.8|14041.8|0
1752814200000|2025-07-18 04:50:00|14059.9|14047.9|14059.3|14047.3|14061.7|14049.7|14057.8|14045.8|0
1752814500000|2025-07-18 04:55:00|14061.3|14049.3|14059.3|14047.3|14061.3|14049.3|14059.3|14047.3|0
1752814800000|2025-07-18 05:00:00|14059.4|14047.4|14059.4|14047.4|14059.4|14047.4|14059.4|14047.4|0
1752815100000|2025-07-18 05:05:00|14061.4|14049.4|14059.3|14047.3|14061.4|14049.4|14059.3|14047.3|0
1752815400000|2025-07-18 05:10:00|14059.4|14047.4|14057.5|14045.5|14059.5|14047.5|14055.3|14043.3|0
1752815700000|2025-07-18 05:15:00|14057.6|14045.6|14057.5|14045.5|14061.6|14049.6|14055.5|14043.5|0
1752816000000|2025-07-18 05:20:00|14055.5|14043.5|14059.5|14047.5|14059.6|14047.6|14055.5|14043.5|0
1752816300000|2025-07-18 05:25:00|14059.6|14047.6|14059.5|14047.5|14059.6|14047.6|14055.4|14043.4|0
1752816600000|2025-07-18 05:30:00|14059.6|14047.6|14063.7|14051.7|14063.7|14051.7|14059.5|14047.5|0
1752816900000|2025-07-18 05:35:00|14061.6|14049.6|14059.7|14047.7|14061.7|14049.7|14059.6|14047.6|0
1752817200000|2025-07-18 05:40:00|14061.7|14049.7|14061.7|14049.7|14061.7|14049.7|14059.7|14047.7|0
1752817500000|2025-07-18 05:45:00|14060.7|14048.7|14057.7|14045.7|14060.7|14048.7|14057.6|14045.6|0
1752817800000|2025-07-18 05:50:00|14057.6|14045.6|14055.6|14043.6|14057.7|14045.7|14055.6|14043.6|0
1752818100000|2025-07-18 05:55:00|14053.6|14041.6|14057.7|14045.7|14057.7|14045.7|14052.6|14040.6|0
1752818400000|2025-07-18 06:00:00|14059.7|14047.7|14055.1|14050.1|14061.7|14051.6|14052.1|14045.7|0
1752818700000|2025-07-18 06:05:00|14055.6|14050.6|14051.1|14046.1|14059.1|14054.1|14050.1|14045.1|19
1752819000000|2025-07-18 06:10:00|14050.6|14045.6|14050.6|14045.6|14050.6|14045.6|14050.6|14045.6|0
1752819300000|2025-07-18 06:15:00|14053.6|14048.6|14057.6|14052.6|14059.6|14054.6|14052.6|14047.6|8
1752819600000|2025-07-18 06:20:00|14058.1|14053.1|14059.6|14054.6|14064.1|14059.1|14057.6|14052.6|7
1752819900000|2025-07-18 06:25:00|14054.6|14049.6|14055.1|14050.1|14055.1|14050.1|14054.6|14049.6|4
1752820200000|2025-07-18 06:30:00|14055.6|14050.6|14051.1|14046.1|14055.6|14050.6|14048.6|14043.6|3
1752820500000|2025-07-18 06:35:00|14050.1|14045.1|14050.6|14045.6|14053.1|14048.1|14048.6|14043.6|2
1752820800000|2025-07-18 06:40:00|14050.1|14045.1|14046.6|14041.6|14050.6|14045.6|14046.6|14041.6|2
1752821100000|2025-07-18 06:45:00|14046.1|14041.1|14049.6|14044.6|14051.6|14046.6|14046.1|14041.1|4
1752821400000|2025-07-18 06:50:00|14050.1|14045.1|14053.6|14048.6|14056.6|14051.6|14050.1|14045.1|14
1752821700000|2025-07-18 06:55:00|14053.1|14048.1|14045.1|14040.1|14058.1|14053.1|14038.1|14033.1|56
1752822000000|2025-07-18 07:00:00|14042.6|14037.6|14036.1|14031.1|14066.1|14061.1|14033.1|14028.1|397
1752822300000|2025-07-18 07:05:00|14035.6|14030.6|14024.1|14019.1|14045.6|14040.6|14024.1|14019.1|195
1752822600000|2025-07-18 07:10:00|14023.6|14018.6|14022.6|14017.6|14032.1|14027.1|14015.1|14010.1|116
1752822900000|2025-07-18 07:15:00|14022.1|14017.1|14036.1|14031.1|14038.1|14033.1|14019.1|14014.1|106
1752823200000|2025-07-18 07:20:00|14037.5|14032.5|14038|14033|14041.5|14036.5|14032.5|14027.5|116
1752823500000|2025-07-18 07:25:00|14037.5|14032.5|14039.5|14034.5|14050.5|14045.5|14037.5|14032.5|117
1752823800000|2025-07-18 07:30:00|14040.2|14035.2|14045.7|14040.7|14050.2|14045.2|14037.2|14032.2|87
1752824100000|2025-07-18 07:35:00|14044.2|14039.2|14047.2|14042.2|14055.7|14050.7|14044.2|14039.2|61
1752824400000|2025-07-18 07:40:00|14047.5|14042.5|14043.5|14038.5|14053|14048|14043.5|14038.5|48
1752824700000|2025-07-18 07:45:00|14043|14038|14048.5|14043.5|14048.5|14043.5|14038.5|14033.5|51
1752825000000|2025-07-18 07:50:00|14048.7|14043.7|14052.7|14047.7|14054.7|14049.7|14045.7|14040.7|41
1752825300000|2025-07-18 07:55:00|14053.2|14048.2|14050.7|14045.7|14058.7|14053.7|14050.7|14045.7|72
1752825600000|2025-07-18 08:00:00|14050.1|14045.1|14046.1|14041.1|14054.1|14049.1|14043.1|14038.1|59
1752825900000|2025-07-18 08:05:00|14047.1|14042.1|14039.1|14034.1|14049.1|14044.1|14037.6|14032.6|215
1752826200000|2025-07-18 08:10:00|14040.8|14035.8|14038.8|14033.8|14046.8|14041.8|14037.8|14032.8|47
1752826500000|2025-07-18 08:15:00|14038.3|14033.3|14040.8|14035.8|14041.8|14036.8|14032.8|14027.8|33
1752826800000|2025-07-18 08:20:00|14040.1|14035.1|14039.1|14034.1|14043.1|14038.1|14036.1|14031.1|49
1752827100000|2025-07-18 08:25:00|14038.1|14033.1|14039.6|14034.6|14044.1|14039.1|14037.1|14032.1|84
1752827400000|2025-07-18 08:30:00|14039.4|14034.4|14040.4|14035.4|14045.9|14040.9|14033.9|14028.9|36
1752827700000|2025-07-18 08:35:00|14039.9|14034.9|14037.9|14032.9|14040.9|14035.9|14035.9|14030.9|34
1752828000000|2025-07-18 08:40:00|14037.4|14032.4|14031.4|14026.4|14042.4|14037.4|14029.9|14024.9|40
1752828300000|2025-07-18 08:45:00|14031.9|14026.9|14035.4|14030.4|14036.4|14031.4|14028.4|14023.4|38
1752828600000|2025-07-18 08:50:00|14035.9|14030.9|14026.4|14021.4|14036.4|14031.4|14025.9|14020.9|36
1752828900000|2025-07-18 08:55:00|14025.9|14020.9|14022.4|14017.4|14025.9|14020.9|14014.4|14009.4|55
1752829200000|2025-07-18 09:00:00|14024.1|14019.1|14028.6|14023.6|14029.1|14024.1|14022.1|14017.1|53
1752829500000|2025-07-18 09:05:00|14028.1|14023.1|14036.1|14031.1|14037.6|14032.6|14027.1|14022.1|37
1752829800000|2025-07-18 09:10:00|14035|14030|14038|14033|14040.5|14035.5|14032|14027|55
1752830100000|2025-07-18 09:15:00|14038.5|14033.5|14040.5|14035.5|14042|14037|14036|14031|31
1752830400000|2025-07-18 09:20:00|14040.2|14035.2|14040.7|14035.7|14042.7|14037.7|14035.7|14030.7|42
1752830700000|2025-07-18 09:25:00|14041.2|14036.2|14037.7|14032.7|14043.7|14038.7|14036.2|14031.2|22
1752831000000|2025-07-18 09:30:00|14039|14034|14039|14034|14045|14040|14036.5|14031.5|25
1752831300000|2025-07-18 09:35:00|14039.5|14034.5|14023|14018|14040|14035|14023|14018|33
1752831600000|2025-07-18 09:40:00|14022.5|14017.5|14019.5|14014.5|14027.5|14022.5|14018.5|14013.5|40
1752831900000|2025-07-18 09:45:00|14019|14014|14032.5|14027.5|14033.5|14028.5|14017.5|14012.5|26
1752832200000|2025-07-18 09:50:00|14031.1|14026.1|14032.6|14027.6|14034.1|14029.1|14023.6|14018.6|50
1752832500000|2025-07-18 09:55:00|14032.1|14027.1|14034.1|14029.1|14036.1|14031.1|14032.1|14027.1|40
1752832800000|2025-07-18 10:00:00|14033.2|14028.2|14028.2|14023.2|14038.2|14033.2|14027.7|14022.7|29
1752833100000|2025-07-18 10:05:00|14027.7|14022.7|14017.2|14012.2|14029.7|14024.7|14012.7|14007.7|29
1752833400000|2025-07-18 10:10:00|14017.7|14012.7|14021.2|14016.2|14022.7|14017.7|14014.2|14009.2|28
1752833700000|2025-07-18 10:15:00|14020.7|14015.7|14014.2|14009.2|14024.2|14019.2|14010.7|14005.7|30
1752834000000|2025-07-18 10:20:00|14015.9|14010.9|14005.9|14000.9|14018.9|14013.9|14003.4|13998.4|29
1752834300000|2025-07-18 10:25:00|14005.4|14000.4|14003.9|13998.9|14006.9|14001.9|14000.4|13995.4|42
1752834600000|2025-07-18 10:30:00|14005.3|14000.3|13996.3|13991.3|14006.3|14001.3|13994.3|13989.3|35
1752834900000|2025-07-18 10:35:00|13995.8|13990.8|14002.3|13997.3|14003.3|13998.3|13995.3|13990.3|35
1752835200000|2025-07-18 10:40:00|14001.6|13996.6|14003.6|13998.6|14006.1|14001.1|14000.6|13995.6|21
1752835500000|2025-07-18 10:45:00|14003.1|13998.1|14000.6|13995.6|14003.1|13998.1|13996.1|13991.1|102
1752835800000|2025-07-18 10:50:00|14000.7|13995.7|13991.7|13986.7|14000.7|13995.7|13991.7|13986.7|14
1752836100000|2025-07-18 10:55:00|13991.2|13986.2|13992.7|13987.7|13996.7|13991.7|13989.2|13984.2|79
1752836400000|2025-07-18 11:00:00|13992.9|13987.9|14000.9|13995.9|14004.4|13999.4|13988.9|13983.9|59
1752836700000|2025-07-18 11:05:00|13999.9|13994.9|13990.9|13985.9|14002.4|13997.4|13989.9|13984.9|106
1752837000000|2025-07-18 11:10:00|13989.9|13984.9|13987.9|13982.9|13992.9|13987.9|13986.9|13981.9|33
1752837300000|2025-07-18 11:15:00|13987.4|13982.4|13982.9|13977.9|13990.9|13985.9|13982.4|13977.4|59
1752837600000|2025-07-18 11:20:00|13982.3|13977.3|13988.3|13983.3|13988.8|13983.8|13982.3|13977.3|10
1752837900000|2025-07-18 11:25:00|13987.8|13982.8|13984.3|13979.3|13989.3|13984.3|13983.3|13978.3|10
1752838200000|2025-07-18 11:30:00|13984.4|13979.4|13986.9|13981.9|13992.4|13987.4|13983.4|13978.4|24
1752838500000|2025-07-18 11:35:00|13986.4|13981.4|13982.4|13977.4|13986.9|13981.9|13982.4|13977.4|30
1752838800000|2025-07-18 11:40:00|13983|13978|13991|13986|13991.5|13986.5|13980|13975|21
1752839100000|2025-07-18 11:45:00|13990.5|13985.5|13996.5|13991.5|13997.5|13992.5|13988|13983|73
1752839400000|2025-07-18 11:50:00|13995.1|13990.1|13994.6|13989.6|13999.6|13994.6|13993.6|13988.6|22
1752839700000|2025-07-18 11:55:00|13994.1|13989.1|13991.6|13986.6|13995.6|13990.6|13985.6|13980.6|58
1752840000000|2025-07-18 12:00:00|13991.4|13986.4|13988.4|13983.4|13991.4|13986.4|13984.4|13979.4|13
1752840300000|2025-07-18 12:05:00|13987.9|13982.9|13985.4|13980.4|13991.9|13986.9|13985.4|13980.4|12
1752840600000|2025-07-18 12:10:00|13986.1|13981.1|13987.1|13982.1|13987.1|13982.1|13982.1|13977.1|23
1752840900000|2025-07-18 12:15:00|13986.6|13981.6|13981.1|13976.1|13987.1|13982.1|13978.6|13973.6|42
1752841200000|2025-07-18 12:20:00|13981.6|13976.6|13981.1|13976.1|13985.6|13980.6|13979.1|13974.1|43
1752841500000|2025-07-18 12:25:00|13980.1|13975.1|13984.6|13979.6|13985.1|13980.1|13980.1|13975.1|30
1752841800000|2025-07-18 12:30:00|13984.5|13979.5|13981|13976|13985|13980|13979|13974|50
1752842100000|2025-07-18 12:35:00|13981.5|13976.5|13987|13982|13988.5|13983.5|13981|13976|25
1752842400000|2025-07-18 12:40:00|13988|13983|13982.5|13977.5|13990|13985|13980.5|13975.5|53
1752842700000|2025-07-18 12:45:00|13983|13978|13988|13983|13989.5|13984.5|13979|13974|41
1752843000000|2025-07-18 12:50:00|13988.3|13983.3|13993.3|13988.3|13993.3|13988.3|13987.3|13982.3|53
1752843300000|2025-07-18 12:55:00|13992.8|13987.8|13989.3|13984.3|13993.8|13988.8|13986.3|13981.3|69
1752843600000|2025-07-18 13:00:00|13988.8|13983.8|13997.3|13992.3|13997.8|13992.8|13988.8|13983.8|21
1752843900000|2025-07-18 13:05:00|13997.8|13992.8|14008.8|14003.8|14009.3|14004.3|13997.8|13992.8|27
1752844200000|2025-07-18 13:10:00|14010.3|14005.3|14008.3|14003.3|14010.3|14005.3|14005.3|14000.3|39
1752844500000|2025-07-18 13:15:00|14008.8|14003.8|14007.3|14002.3|14011.3|14006.3|14006.3|14001.3|31
1752844800000|2025-07-18 13:20:00|14007.4|14002.4|14011.4|14006.4|14013.4|14008.4|14004.4|13999.4|96
1752845100000|2025-07-18 13:25:00|14011.9|14006.9|14010.4|14005.4|14011.9|14006.9|14006.9|14001.9|31
1752845400000|2025-07-18 13:30:00|14009.3|14004.3|13997.8|13992.8|14013.3|14008.3|13992.8|13987.8|111
1752845700000|2025-07-18 13:35:00|13998.3|13993.3|13998.3|13993.3|14001.3|13996.3|13991.3|13986.3|44
1752846000000|2025-07-18 13:40:00|13999.9|13994.9|13999.9|13994.9|14005.9|14000.9|13996.9|13991.9|24
1752846300000|2025-07-18 13:45:00|14000.4|13995.4|13994.9|13989.9|14001.9|13996.9|13993.9|13988.9|36
1752846600000|2025-07-18 13:50:00|13994|13989|13987|13982|13994|13989|13985|13980|79
1752846900000|2025-07-18 13:55:00|13986.5|13981.5|13982.5|13977.5|13987.5|13982.5|13982|13977|81
1752847200000|2025-07-18 14:00:00|13982.2|13977.2|13981.7|13976.7|13990.2|13985.2|13976.7|13971.7|69
1752847500000|2025-07-18 14:05:00|13982.2|13977.2|13983.7|13978.7|13989.7|13984.7|13980.2|13975.2|127
1752847800000|2025-07-18 14:10:00|13984.6|13979.6|13982.1|13977.1|13987.1|13982.1|13980.6|13975.6|50
1752848100000|2025-07-18 14:15:00|13982.6|13977.6|13985.6|13980.6|13987.1|13982.1|13979.6|13974.6|104
1752848400000|2025-07-18 14:20:00|13984.7|13979.7|13986.2|13981.2|13991.7|13986.7|13982.2|13977.2|167
1752848700000|2025-07-18 14:25:00|13985.7|13980.7|13981.7|13976.7|13986.7|13981.7|13978.7|13973.7|82
1752849000000|2025-07-18 14:30:00|13982.7|13977.7|13984.2|13979.2|13987.7|13982.7|13982.2|13977.2|75
1752849300000|2025-07-18 14:35:00|13984.7|13979.7|13977.7|13972.7|13987.2|13982.2|13977.7|13972.7|54
1752849600000|2025-07-18 14:40:00|13978.2|13973.2|13978.2|13973.2|13982.2|13977.2|13973.2|13968.2|61
1752849900000|2025-07-18 14:45:00|13978.7|13973.7|13985.2|13980.2|13986.2|13981.2|13975.7|13970.7|32
1752850200000|2025-07-18 14:50:00|13983.9|13978.9|13985.9|13980.9|13989.4|13984.4|13983.9|13978.9|15
1752850500000|2025-07-18 14:55:00|13986.4|13981.4|13981.9|13976.9|13989.4|13984.4|13981.9|13976.9|36
1752850800000|2025-07-18 15:00:00|13983.8|13978.8|13996.3|13991.3|13996.8|13991.8|13983.8|13978.8|34
1752851100000|2025-07-18 15:05:00|13996.8|13991.8|14004.8|13999.8|14005.8|14000.8|13996.8|13991.8|39
1752851400000|2025-07-18 15:10:00|14003.7|13998.7|14001.2|13996.2|14006.7|14001.7|13999.7|13994.7|44
1752851700000|2025-07-18 15:15:00|14001.7|13996.7|13992.7|13987.7|14002.7|13997.7|13992.2|13987.2|62
1752852000000|2025-07-18 15:20:00|13993.3|13988.3|13996.8|13991.8|13997.3|13992.3|13988.8|13983.8|43
1752852300000|2025-07-18 15:25:00|13996.3|13991.3|13994.8|13989.8|14002.8|13997.8|13992.8|13987.8|123
1752852600000|2025-07-18 15:30:00|13995.8|13988.8|13990.8|13983.8|13999.8|13992.8|13980.8|13973.8|324
1752852900000|2025-07-18 15:35:00|13991.8|13981.8|13987.8|13980.8|13991.8|13984.8|13980.8|13974.8|144
1752853200000|2025-07-18 15:40:00|13986.8|13979.8|13991.8|13985.8|13991.8|13985.8|13984.8|13978.8|20
1752853500000|2025-07-18 15:45:00|13990.8|13983.8|13997.8|13991.8|13998.8|13992.8|13988.8|13981.8|13
1752853800000|2025-07-18 15:50:00|13996.8|13989.8|13996.8|13989.8|13999.8|13992.8|13995.8|13988.8|11
1752854100000|2025-07-18 15:55:00|13995.8|13988.8|13998.8|13991.8|14000.8|13993.8|13993.8|13986.8|13
1752854400000|2025-07-18 16:00:00|13999.8|13992.8|13994.8|13987.8|13999.8|13992.8|13994.8|13987.8|12
1752854700000|2025-07-18 16:05:00|13995.8|13988.8|13996.8|13989.8|13999.8|13992.8|13988.8|13981.8|51
1752855000000|2025-07-18 16:10:00|13997.8|13990.8|13996.8|13989.8|13999.8|13992.8|13995.8|13988.8|7
1752855300000|2025-07-18 16:15:00|13995.8|13988.8|13993.8|13986.8|13996.8|13989.8|13992.8|13985.8|3
1752855600000|2025-07-18 16:20:00|13992.8|13985.8|13978.8|13971.8|13994.8|13987.8|13976.8|13968.8|38
1752855900000|2025-07-18 16:25:00|13977.8|13970.8|13959.8|13952.8|13979.8|13972.8|13956.8|13948.8|115
1752856200000|2025-07-18 16:30:00|13960.8|13948.8|13961.8|13954.8|13961.8|13954.8|13957.8|13948.8|6
1752856500000|2025-07-18 16:35:00|13962.8|13955.8|13964.8|13956.8|13965.8|13958.8|13961.8|13952.8|3
1752856800000|2025-07-18 16:40:00|13965.8|13957.8|13967.8|13960.8|13971.8|13964.8|13965.8|13957.8|11
1752857100000|2025-07-18 16:45:00|13968.8|13961.8|13966.8|13958.8|13968.8|13962.8|13964.8|13957.8|7
1752857400000|2025-07-18 16:50:00|13965.8|13956.8|13968.8|13961.8|13971.8|13965.8|13960.8|13953.8|11
1752857700000|2025-07-18 16:55:00|13967.8|13960.8|13964.8|13957.8|13967.8|13961.8|13961.8|13954.8|27
1752858000000|2025-07-18 17:00:00|13966.8|13958.8|13958.8|13951.8|13966.8|13958.8|13955.8|13947.8|14
1752858300000|2025-07-18 17:05:00|13957.8|13950.8|13960.8|13953.8|13963.8|13955.8|13957.8|13950.8|1
1752858600000|2025-07-18 17:10:00|13959.8|13952.8|13965.8|13957.8|13967.8|13957.8|13957.8|13947.8|3
1752858900000|2025-07-18 17:15:00|13964.8|13954.8|13955.8|13948.8|13964.8|13955.8|13954.8|13947.8|4
1752859200000|2025-07-18 17:20:00|13954.8|13947.8|13954.8|13947.8|13958.8|13949.8|13952.8|13945.8|8
1752859500000|2025-07-18 17:25:00|13953.8|13946.8|13949.8|13942.8|13955.8|13948.8|13947.8|13941.8|17
1752859800000|2025-07-18 17:30:00|13950.8|13943.8|13955.8|13947.8|13956.8|13948.8|13950.8|13942.8|2
1752860100000|2025-07-18 17:35:00|13954.8|13946.8|13957.8|13950.8|13959.8|13952.8|13953.8|13946.8|3
1752860400000|2025-07-18 17:40:00|13958.8|13951.8|13956.8|13949.8|13962.8|13955.8|13956.8|13948.8|10
1752860700000|2025-07-18 17:45:00|13955.8|13948.8|13954.8|13946.8|13957.8|13950.8|13952.8|13944.8|1
1752861000000|2025-07-18 17:50:00|13953.8|13947.8|13952.8|13945.8|13956.8|13948.8|13950.8|13943.8|2
1752861300000|2025-07-18 17:55:00|13950.8|13943.8|13955.3|13943.3|13955.3|13945.8|13949.8|13942.8|9
1752861600000|2025-07-18 18:00:00|13957.4|13945.4|13955.5|13943.5|13957.5|13945.5|13951.3|13939.3|7
1752861900000|2025-07-18 18:05:00|13957.5|13945.5|13951.3|13939.3|13957.5|13945.5|13951.2|13939.2|0
1752862200000|2025-07-18 18:10:00|13949.3|13937.3|13951.2|13939.2|13951.3|13939.3|13949.1|13937.1|10
1752862500000|2025-07-18 18:15:00|13951.1|13939.1|13947.6|13935.6|13951.6|13939.6|13943|13931|2
1752862800000|2025-07-18 18:20:00|13948.6|13936.6|13953.7|13941.7|13955.8|13943.8|13947.6|13935.6|1
1752863100000|2025-07-18 18:25:00|13952.7|13940.7|13943.5|13931.5|13952.7|13940.7|13943.5|13931.5|3
1752863400000|2025-07-18 18:30:00|13943.6|13931.6|13943.6|13931.6|13949.8|13937.8|13943.5|13931.5|2
1752863700000|2025-07-18 18:35:00|13943.5|13931.5|13939.5|13927.5|13943.5|13931.5|13939.5|13927.5|0
1752864000000|2025-07-18 18:40:00|13941.6|13929.6|13939.6|13927.6|13941.6|13929.6|13937.5|13925.5|4
1752864300000|2025-07-18 18:45:00|13937.5|13925.5|13943.7|13931.7|13943.7|13931.7|13937.5|13925.5|1
1752864600000|2025-07-18 18:50:00|13943.6|13931.6|13943.6|13931.6|13945.7|13933.7|13942.5|13930.5|4
1752864900000|2025-07-18 18:55:00|13943.5|13931.5|13943.6|13931.6|13945.5|13933.5|13941.5|13929.5|2
1752865200000|2025-07-18 19:00:00|13945.6|13933.6|13945.5|13933.5|13947.7|13935.7|13943.5|13931.5|2
1752865500000|2025-07-18 19:05:00|13947.5|13935.5|13947.6|13935.6|13947.6|13935.6|13947.5|13935.5|0
1752865800000|2025-07-18 19:10:00|13947.5|13935.5|13947.6|13935.6|13949.7|13937.7|13945.5|13933.5|0
1752866100000|2025-07-18 19:15:00|13948.6|13936.6|13951.9|13939.9|13951.9|13939.9|13947.6|13935.6|0
1752866400000|2025-07-18 19:20:00|13951.8|13939.8|13951.9|13939.9|13953.9|13941.9|13950.8|13938.8|0
1752866700000|2025-07-18 19:25:00|13951.8|13939.8|13947.8|13935.8|13951.9|13939.9|13947.7|13935.7|0
1752867000000|2025-07-18 19:30:00|13949.8|13937.8|13943.6|13931.6|13949.8|13937.8|13943.6|13931.6|0
1752867300000|2025-07-18 19:35:00|13941.5|13929.5|13943.6|13931.6|13945.7|13933.7|13941.5|13929.5|4
1752867600000|2025-07-18 19:40:00|13942.6|13930.6|13941.6|13929.6|13943.6|13931.6|13941.5|13929.5|1
1752867900000|2025-07-18 19:45:00|13942.6|13930.6|13947.7|13935.7|13947.7|13935.7|13939.5|13927.5|0
1752868200000|2025-07-18 19:50:00|13947.8|13935.8|13951.9|13939.9|13951.9|13939.9|13947.7|13935.7|0
1752868500000|2025-07-18 19:55:00|13949.9|13937.9|13947.5|13935.5|13954|13942|13947.4|13935.4|1
1752868800000|2025-07-18 20:00:00|13946.7|13934.7|13947.1|13935.1|13948.8|13936.8|13944.4|13932.4|0
1752869100000|2025-07-18 20:05:00|13946.7|13934.7|13945.5|13933.5|13947.5|13935.5|13945.1|13933.1|0
1752869400000|2025-07-18 20:10:00|13945.7|13933.7|13946.3|13934.3|13946.7|13934.7|13945.1|13933.1|0
1752869700000|2025-07-18 20:15:00|13946.7|13934.7|13945.2|13933.2|13948.4|13936.4|13945.2|13933.2|0
1752870000000|2025-07-18 20:20:00|13945.3|13933.3|13944.9|13932.9|13945.7|13933.7|13944.9|13932.9|0
1752870300000|2025-07-18 20:25:00|13945.3|13933.3|13946|13934|13946.4|13934.4|13944.9|13932.9|0
1752870600000|2025-07-18 20:30:00|13946.4|13934.4|13947.7|13935.7|13947.7|13935.7|13945.4|13933.4|0
1752870900000|2025-07-18 20:35:00|13947.3|13935.3|13948.5|13936.5|13948.9|13936.9|13947.3|13935.3|0
1752871200000|2025-07-18 20:40:00|13948.1|13936.1|13947.7|13935.7|13948.5|13936.5|13946.9|13934.9|0
1752871500000|2025-07-18 20:45:00|13947.3|13935.3|13946|13934|13947.3|13935.3|13946|13934|0
1752871800000|2025-07-18 20:50:00|13946.4|13934.4|13946.4|13934.4|13946.4|13934.4|13945.6|13933.6|0
1752872100000|2025-07-18 20:55:00|13946|13934|13947.3|13935.3|13948.1|13936.1|13945|13933|0
1752872400000|2025-07-18 21:00:00|13952.5|13940.5|13952.5|13940.5|13952.5|13940.5|13952.5|13940.5|0
1753048800000|2025-07-20 22:00:00|13949.1|13937.1|13947.4|13935.4|13949.7|13937.7|13947.4|13935.4|0
1753049100000|2025-07-20 22:05:00|13947.6|13935.6|13946.8|13934.8|13948.3|13936.3|13945.1|13933.1|0
1753049400000|2025-07-20 22:10:00|13947|13935|13948.9|13936.9|13949.3|13937.3|13947|13935|0
1753049700000|2025-07-20 22:15:00|13949.1|13937.1|13947.8|13935.8|13949.3|13937.3|13945.8|13933.8|0
1753050000000|2025-07-20 22:20:00|13947.6|13935.6|13951|13939|13951|13939|13947.6|13935.6|0
1753050300000|2025-07-20 22:25:00|13951.2|13939.2|13956.6|13944.6|13957.3|13945.3|13951|13939|0
1753050600000|2025-07-20 22:30:00|13956.8|13944.8|13955.4|13943.4|13957.5|13945.5|13955.4|13943.4|0
1753050900000|2025-07-20 22:35:00|13955.2|13943.2|13959|13947|13959.8|13947.8|13954.6|13942.6|0
1753051200000|2025-07-20 22:40:00|13959.2|13947.2|13957.7|13945.7|13959.4|13947.4|13956.9|13944.9|0
1753051500000|2025-07-20 22:45:00|13957.3|13945.3|13956.3|13944.3|13957.7|13945.7|13955.8|13943.8|0
1753051800000|2025-07-20 22:50:00|13956.5|13944.5|13957.7|13945.7|13958.2|13946.2|13956.3|13944.3|0
1753052100000|2025-07-20 22:55:00|13958.2|13946.2|13957.9|13945.9|13958.4|13946.4|13957.7|13945.7|0
1753052400000|2025-07-20 23:00:00|13958.2|13946.2|13958.2|13946.2|13959|13947|13957.1|13945.1|0
1753052700000|2025-07-20 23:05:00|13958.4|13946.4|13958.4|13946.4|13959|13947|13957.7|13945.7|0
1753053000000|2025-07-20 23:10:00|13958.6|13946.6|13959.8|13947.8|13960.7|13948.7|13958.2|13946.2|0
1753053300000|2025-07-20 23:15:00|13960|13948|13959|13947|13960.2|13948.2|13958.2|13946.2|0
1753053600000|2025-07-20 23:20:00|13959.2|13947.2|13959|13947|13959.8|13947.8|13958.2|13946.2|0
1753053900000|2025-07-20 23:25:00|13958.8|13946.8|13957.1|13945.1|13959|13947|13955.8|13943.8|0
1753054200000|2025-07-20 23:30:00|13957.3|13945.3|13959.4|13947.4|13959.4|13947.4|13956.3|13944.3|0
1753054500000|2025-07-20 23:35:00|13959.2|13947.2|13959|13947|13961.5|13949.5|13959|13947|0
1753054800000|2025-07-20 23:40:00|13959.2|13947.2|13959.8|13947.8|13960.3|13948.3|13959|13947|0
1753055100000|2025-07-20 23:45:00|13960|13948|13961.6|13949.6|13961.6|13949.6|13960|13948|0
1753055400000|2025-07-20 23:50:00|13961.2|13949.2|13963.9|13951.9|13965.2|13953.2|13960.8|13948.8|0
1753055700000|2025-07-20 23:55:00|13964.1|13952.1|13965.6|13953.6|13965.8|13953.8|13963.3|13951.3|0
1753056000000|2025-07-21 00:00:00|13965.8|13953.8|13964.2|13952.2|13966.9|13954.9|13963.8|13951.8|0
1753056300000|2025-07-21 00:05:00|13964.6|13952.6|13963.8|13951.8|13964.6|13952.6|13962.7|13950.7|0
1753056600000|2025-07-21 00:10:00|13963.6|13951.6|13963.6|13951.6|13964.2|13952.2|13963|13951|0
1753056900000|2025-07-21 00:15:00|13965.6|13953.6|13968.4|13956.4|13970.5|13958.5|13964.4|13952.4|0
1753057200000|2025-07-21 00:20:00|13968.5|13956.5|13970.5|13958.5|13970.5|13958.5|13968.4|13956.4|0
1753057500000|2025-07-21 00:25:00|13970.4|13958.4|13966.4|13954.4|13970.5|13958.5|13964.4|13952.4|0
1753057800000|2025-07-21 00:30:00|13964.4|13952.4|13964.4|13952.4|13964.4|13952.4|13960.3|13948.3|0
1753058100000|2025-07-21 00:35:00|13963.4|13951.4|13962.3|13950.3|13964.4|13952.4|13962.3|13950.3|0
1753058400000|2025-07-21 00:40:00|13960.3|13948.3|13962.3|13950.3|13962.4|13950.4|13960.3|13948.3|0
1753058700000|2025-07-21 00:45:00|13962.4|13950.4|13966.4|13954.4|13967.4|13955.4|13960.3|13948.3|0
1753059000000|2025-07-21 00:50:00|13967.4|13955.4|13966.4|13954.4|13968.4|13956.4|13964.4|13952.4|0
1753059300000|2025-07-21 00:55:00|13965.4|13953.4|13964.4|13952.4|13965.4|13953.4|13964.3|13952.3|0
1753059600000|2025-07-21 01:00:00|13964.3|13952.3|13964.4|13952.4|13966.4|13954.4|13964.3|13952.3|0
1753059900000|2025-07-21 01:05:00|13966.4|13954.4|13962.4|13950.4|13966.4|13954.4|13962.4|13950.4|0
1753060200000|2025-07-21 01:10:00|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13956.3|13944.3|0
1753060500000|2025-07-21 01:15:00|13962.4|13950.4|13964.5|13952.5|13964.5|13952.5|13962.4|13950.4|0
1753060800000|2025-07-21 01:20:00|13962.5|13950.5|13966.5|13954.5|13966.5|13954.5|13962.5|13950.5|0
1753061100000|2025-07-21 01:25:00|13967.5|13955.5|13966.5|13954.5|13968.6|13956.6|13964.4|13952.4|0
1753061400000|2025-07-21 01:30:00|13966.4|13954.4|13964.4|13952.4|13966.5|13954.5|13962.3|13950.3|0
1753061700000|2025-07-21 01:35:00|13966.5|13954.5|13962.4|13950.4|13966.5|13954.5|13962.3|13950.3|0
1753062000000|2025-07-21 01:40:00|13964.4|13952.4|13964.4|13952.4|13966.5|13954.5|13964.4|13952.4|0
1753062300000|2025-07-21 01:45:00|13965.4|13953.4|13962.3|13950.3|13966.4|13954.4|13960.3|13948.3|0
1753062600000|2025-07-21 01:50:00|13960.3|13948.3|13962.3|13950.3|13962.3|13950.3|13960.3|13948.3|0
1753063200000|2025-07-21 02:00:00|13961.3|13949.3|13960.3|13948.3|13962.3|13950.3|13960.3|13948.3|0
1753063800000|2025-07-21 02:10:00|13962.4|13950.4|13962.3|13950.3|13962.4|13950.4|13960.3|13948.3|0
1753064100000|2025-07-21 02:15:00|13961.3|13949.3|13960.4|13948.4|13962.4|13950.4|13960.3|13948.3|0
1753064400000|2025-07-21 02:20:00|13960.3|13948.3|13960.4|13948.4|13960.4|13948.4|13960.3|13948.3|0
1753064700000|2025-07-21 02:25:00|13960.3|13948.3|13962.4|13950.4|13962.4|13950.4|13960.3|13948.3|0
1753065000000|2025-07-21 02:30:00|13961.4|13949.4|13960.3|13948.3|13962.4|13950.4|13960.3|13948.3|0
1753065300000|2025-07-21 02:35:00|13958.3|13946.3|13960.2|13948.2|13960.3|13948.3|13958.2|13946.2|0
1753065600000|2025-07-21 02:40:00|13960.3|13948.3|13964.3|13952.3|13964.3|13952.3|13960.2|13948.2|0
1753065900000|2025-07-21 02:45:00|13963.3|13951.3|13962.2|13950.2|13963.3|13951.3|13962.2|13950.2|0
1753066200000|2025-07-21 02:50:00|13962.3|13950.3|13962.3|13950.3|13962.3|13950.3|13962.2|13950.2|0
1753066500000|2025-07-21 02:55:00|13961.3|13949.3|13961.3|13949.3|13962.3|13950.3|13961.3|13949.3|0
1753066800000|2025-07-21 03:00:00|13960.3|13948.3|13960.3|13948.3|13962.3|13950.3|13960.2|13948.2|0
1753067100000|2025-07-21 03:05:00|13958.3|13946.3|13956.2|13944.2|13958.3|13946.3|13956.2|13944.2|0
1753067400000|2025-07-21 03:10:00|13954.2|13942.2|13956.2|13944.2|13956.2|13944.2|13954.2|13942.2|0
1753067700000|2025-07-21 03:15:00|13954.2|13942.2|13956.2|13944.2|13956.2|13944.2|13954.2|13942.2|0
1753068000000|2025-07-21 03:20:00|13958.2|13946.2|13954.2|13942.2|13958.2|13946.2|13954.2|13942.2|0
1753068300000|2025-07-21 03:25:00|13955.2|13943.2|13954.2|13942.2|13956.2|13944.2|13954.2|13942.2|0
1753068600000|2025-07-21 03:30:00|13954.1|13942.1|13954.2|13942.2|13954.2|13942.2|13952.1|13940.1|0
1753068900000|2025-07-21 03:35:00|13953.1|13941.1|13952.1|13940.1|13954.2|13942.2|13952.1|13940.1|0
1753069500000|2025-07-21 03:45:00|13950.1|13938.1|13952.1|13940.1|13952.1|13940.1|13950.1|13938.1|0
1753069800000|2025-07-21 03:50:00|13951.1|13939.1|13950.1|13938.1|13951.1|13939.1|13950.1|13938.1|0
1753070100000|2025-07-21 03:55:00|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|0
1753070700000|2025-07-21 04:05:00|13952.2|13940.2|13954.2|13942.2|13956.2|13944.2|13952.2|13940.2|0
1753071000000|2025-07-21 04:10:00|13956.2|13944.2|13958.3|13946.3|13958.3|13946.3|13956.2|13944.2|0
1753071300000|2025-07-21 04:15:00|13959.3|13947.3|13960.3|13948.3|13960.3|13948.3|13959.3|13947.3|0
1753071900000|2025-07-21 04:25:00|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|0
1753072200000|2025-07-21 04:30:00|13960.3|13948.3|13960.4|13948.4|13960.4|13948.4|13960.3|13948.3|0
1753072500000|2025-07-21 04:35:00|13962.4|13950.4|13962.4|13950.4|13962.4|13950.4|13962.4|13950.4|0
1753073400000|2025-07-21 04:50:00|13961.4|13949.4|13960.4|13948.4|13962.4|13950.4|13960.4|13948.4|0
1753073700000|2025-07-21 04:55:00|13961.4|13949.4|13962.4|13950.4|13962.4|13950.4|13961.4|13949.4|0
1753074000000|2025-07-21 05:00:00|13962.6|13950.6|13963.7|13951.7|13966.7|13954.7|13962.6|13950.6|0
1753074300000|2025-07-21 05:05:00|13962.7|13950.7|13959.6|13947.6|13964.7|13952.7|13958.6|13946.6|0
1753074600000|2025-07-21 05:10:00|13958.6|13946.6|13955.9|13943.9|13959.6|13947.6|13955.9|13943.9|0
1753075200000|2025-07-21 05:20:00|13953.9|13941.9|13955.9|13943.9|13958|13946|13953.9|13941.9|0
1753075500000|2025-07-21 05:25:00|13956|13944|13958|13946|13958|13946|13956|13944|0
1753075800000|2025-07-21 05:30:00|13960.1|13948.1|13958.6|13946.6|13960.1|13948.1|13956|13944|0
1753076100000|2025-07-21 05:35:00|13956.6|13944.6|13960.7|13948.7|13960.7|13948.7|13956.6|13944.6|0
1753076400000|2025-07-21 05:40:00|13960.6|13948.6|13958.7|13946.7|13960.7|13948.7|13958.7|13946.7|0
1753076700000|2025-07-21 05:45:00|13960.7|13948.7|13962.7|13950.7|13962.7|13950.7|13959.7|13947.7|0
1753077000000|2025-07-21 05:50:00|13964.8|13952.8|13959.7|13947.7|13964.8|13952.8|13958.6|13946.6|0
1753077300000|2025-07-21 05:55:00|13960.7|13948.7|13962.7|13950.7|13962.7|13950.7|13958.6|13946.6|0
1753077600000|2025-07-21 06:00:00|13964.7|13952.7|13943.6|13938.6|13964.7|13952.7|13942.1|13937.1|8
1753077900000|2025-07-21 06:05:00|13943.1|13938.1|13952.6|13947.6|13952.6|13947.6|13943.1|13938.1|5
1753078200000|2025-07-21 06:10:00|13953.6|13948.6|13966.6|13961.6|13966.6|13961.6|13952.6|13947.6|22
1753078500000|2025-07-21 06:15:00|13965.6|13960.6|13965.6|13960.6|13966.1|13961.1|13965.6|13960.6|2
1753078800000|2025-07-21 06:20:00|13966.1|13961.1|13962.1|13957.1|13966.1|13961.1|13961.6|13956.6|5
1753079100000|2025-07-21 06:25:00|13962.6|13957.6|13971.1|13966.1|13971.6|13966.6|13962.1|13957.1|20
1753079400000|2025-07-21 06:30:00|13970.6|13965.6|13971.6|13966.6|13974.6|13969.6|13968.6|13963.6|22
1753079700000|2025-07-21 06:35:00|13971.1|13966.1|13976.6|13971.6|13977.1|13972.1|13971.1|13966.1|3
1753080000000|2025-07-21 06:40:00|13979.1|13974.1|13977.1|13972.1|13979.1|13974.1|13977.1|13972.1|4
1753080300000|2025-07-21 06:45:00|13977.6|13972.6|13979.6|13974.6|13981.6|13976.6|13977.6|13972.6|9
1753080600000|2025-07-21 06:50:00|13978.1|13973.1|13975.6|13970.6|13979.1|13974.1|13974.1|13969.1|16
1753080900000|2025-07-21 06:55:00|13975.1|13970.1|13986.1|13981.1|13987.6|13982.6|13973.6|13968.6|57
1753081200000|2025-07-21 07:00:00|13989.6|13984.6|14006.1|14001.1|14007.6|14002.6|13981.6|13976.6|345
1753081500000|2025-07-21 07:05:00|14005.6|14000.6|13973.1|13968.1|14005.6|14000.6|13973.1|13968.1|138
1753081800000|2025-07-21 07:10:00|13972.6|13967.6|13984.6|13979.6|13985.6|13980.6|13970.6|13965.6|97
1753082100000|2025-07-21 07:15:00|13984.1|13979.1|13978.6|13973.6|13989.1|13984.1|13973.6|13968.6|80
1753082400000|2025-07-21 07:20:00|13979.6|13974.6|13966.1|13961.1|13979.6|13974.6|13964.6|13959.6|87
1753082700000|2025-07-21 07:25:00|13965.6|13960.6|13968.6|13963.6|13971.1|13966.1|13959.6|13954.6|80
1753083000000|2025-07-21 07:30:00|13968.9|13963.9|13975.9|13970.9|13980.9|13975.9|13961.9|13956.9|94
1753083300000|2025-07-21 07:35:00|13975.4|13970.4|13983.9|13978.9|13987.9|13982.9|13974.9|13969.9|45
1753083600000|2025-07-21 07:40:00|13982.7|13977.7|13967.7|13962.7|13983.2|13978.2|13967.7|13962.7|38
1753083900000|2025-07-21 07:45:00|13968.2|13963.2|13958.7|13953.7|13969.7|13964.7|13956.2|13951.2|46
1753084200000|2025-07-21 07:50:00|13960.4|13955.4|13950.9|13945.9|13961.4|13956.4|13945.9|13940.9|55
1753084500000|2025-07-21 07:55:00|13950.4|13945.4|13947.4|13942.4|13954.4|13949.4|13941.4|13936.4|67
1753084800000|2025-07-21 08:00:00|13947.3|13942.3|13961.8|13956.8|13964.3|13959.3|13947.3|13942.3|88
1753085100000|2025-07-21 08:05:00|13962.3|13957.3|13962.3|13957.3|13968.8|13963.8|13957.3|13952.3|36
1753085400000|2025-07-21 08:10:00|13960.4|13955.4|13968.4|13963.4|13969.4|13964.4|13958.4|13953.4|36
1753085700000|2025-07-21 08:15:00|13968.9|13963.9|13953.4|13948.4|13971.4|13966.4|13947.9|13942.9|47
1753086000000|2025-07-21 08:20:00|13955.2|13950.2|13965.2|13960.2|13969.2|13964.2|13955.2|13950.2|51
1753086300000|2025-07-21 08:25:00|13965.7|13960.7|13966.2|13961.2|13971.2|13966.2|13962.7|13957.7|58
1753086600000|2025-07-21 08:30:00|13965.4|13960.4|13967.4|13962.4|13969.4|13964.4|13961.4|13956.4|41
1753086900000|2025-07-21 08:35:00|13967.9|13962.9|13967.4|13962.4|13972.9|13967.9|13964.4|13959.4|56
1753087200000|2025-07-21 08:40:00|13967.8|13962.8|13947.8|13942.8|13970.3|13965.3|13947.3|13942.3|149
1753087500000|2025-07-21 08:45:00|13948.3|13943.3|13951.8|13946.8|13953.3|13948.3|13944.3|13939.3|22
1753087800000|2025-07-21 08:50:00|13951.9|13946.9|13958.9|13953.9|13959.9|13954.9|13950.9|13945.9|25
1753088100000|2025-07-21 08:55:00|13959.4|13954.4|13968.9|13963.9|13969.9|13964.9|13955.9|13950.9|37
1753088400000|2025-07-21 09:00:00|13968.4|13963.4|13973.9|13968.9|13975.4|13970.4|13966.4|13961.4|46
1753088700000|2025-07-21 09:05:00|13974.9|13969.9|13975.4|13970.4|13978.4|13973.4|13972.4|13967.4|38
1753089000000|2025-07-21 09:10:00|13975|13970|13973|13968|13979|13974|13970.5|13965.5|23
1753089300000|2025-07-21 09:15:00|13973.5|13968.5|13969.5|13964.5|13973.5|13968.5|13965|13960|21
1753089600000|2025-07-21 09:20:00|13970.5|13965.5|13967|13962|13974|13969|13965|13960|28
1753089900000|2025-07-21 09:25:00|13967.5|13962.5|13963|13958|13967.5|13962.5|13959.5|13954.5|41
1753090200000|2025-07-21 09:30:00|13963.7|13958.7|13959.7|13954.7|13967.2|13962.2|13951.7|13946.7|34
1753090500000|2025-07-21 09:35:00|13959.2|13954.2|13955.2|13950.2|13959.2|13954.2|13954.2|13949.2|21
1753090800000|2025-07-21 09:40:00|13955|13950|13967.5|13962.5|13970|13965|13954|13949|39
1753091100000|2025-07-21 09:45:00|13968|13963|13962.5|13957.5|13968.5|13963.5|13959.5|13954.5|30
1753091400000|2025-07-21 09:50:00|13961.8|13956.8|13963.8|13958.8|13965.3|13960.3|13960.8|13955.8|36
1753091700000|2025-07-21 09:55:00|13963.3|13958.3|13960.8|13955.8|13964.8|13959.8|13958.8|13953.8|32
1753092000000|2025-07-21 10:00:00|13961.3|13956.3|13963.3|13958.3|13963.3|13958.3|13956.8|13951.8|23
1753092300000|2025-07-21 10:05:00|13963.8|13958.8|13968.3|13963.3|13970.3|13965.3|13962.3|13957.3|34
1753092600000|2025-07-21 10:10:00|13967.8|13962.8|13971.3|13966.3|13980.8|13975.8|13967.8|13962.8|95
1753092900000|2025-07-21 10:15:00|13971.8|13966.8|13967.8|13962.8|13973.3|13968.3|13965.8|13960.8|23
1753093200000|2025-07-21 10:20:00|13967.4|13962.4|13962.4|13957.4|13968.4|13963.4|13956.4|13951.4|14
1753093500000|2025-07-21 10:25:00|13963.4|13958.4|13961.4|13956.4|13963.9|13958.9|13957.4|13952.4|19
1753093800000|2025-07-21 10:30:00|13962.1|13957.1|13957.6|13952.6|13966.1|13961.1|13957.6|13952.6|30
1753094100000|2025-07-21 10:35:00|13958.1|13953.1|13965.1|13960.1|13966.1|13961.1|13957.6|13952.6|23
1753094400000|2025-07-21 10:40:00|13965.2|13960.2|13966.7|13961.7|13967.7|13962.7|13958.7|13953.7|100
1753094700000|2025-07-21 10:45:00|13966.2|13961.2|13971.7|13966.7|13974.2|13969.2|13966.2|13961.2|19
1753095000000|2025-07-21 10:50:00|13971.6|13966.6|13968.1|13963.1|13973.1|13968.1|13963.6|13958.6|35
1753095300000|2025-07-21 10:55:00|13968.6|13963.6|13974.1|13969.1|13976.1|13971.1|13967.6|13962.6|25
1753095600000|2025-07-21 11:00:00|13972.1|13967.1|13984.1|13979.1|13984.1|13979.1|13969.6|13964.6|64
1753095900000|2025-07-21 11:05:00|13983.6|13978.6|13986.1|13981.1|13986.1|13981.1|13979.1|13974.1|18
1753096200000|2025-07-21 11:10:00|13984.8|13979.8|13982.8|13977.8|13989.3|13984.3|13982.8|13977.8|35
1753096500000|2025-07-21 11:15:00|13982.3|13977.3|13985.3|13980.3|13987.8|13982.8|13979.8|13974.8|30
1753096800000|2025-07-21 11:20:00|13985.8|13980.8|13978.3|13973.3|13986.3|13981.3|13976.8|13971.8|39
1753097100000|2025-07-21 11:25:00|13978.8|13973.8|13978.3|13973.3|13979.3|13974.3|13976.3|13971.3|19
1753097400000|2025-07-21 11:30:00|13979.1|13974.1|13982.1|13977.1|13983.1|13978.1|13977.1|13972.1|40
1753097700000|2025-07-21 11:35:00|13982.6|13977.6|13983.1|13978.1|13986.6|13981.6|13980.1|13975.1|45
1753098000000|2025-07-21 11:40:00|13983.3|13978.3|13978.3|13973.3|13985.3|13980.3|13977.3|13972.3|51
1753098300000|2025-07-21 11:45:00|13977.8|13972.8|13980.3|13975.3|13982.3|13977.3|13976.3|13971.3|43
1753098600000|2025-07-21 11:50:00|13979.6|13974.6|13971.6|13966.6|13980.6|13975.6|13970.1|13965.1|57
1753098900000|2025-07-21 11:55:00|13972.1|13967.1|13973.6|13968.6|13975.6|13970.6|13970.6|13965.6|27
1753099200000|2025-07-21 12:00:00|13973.5|13968.5|13972|13967|13975|13970|13970.5|13965.5|35
1753099500000|2025-07-21 12:05:00|13971.5|13966.5|13976.5|13971.5|13976.5|13971.5|13968.5|13963.5|36
1753099800000|2025-07-21 12:10:00|13977|13972|13976.5|13971.5|13978.5|13973.5|13973.5|13968.5|35
1753100100000|2025-07-21 12:15:00|13977|13972|13975|13970|13978.5|13973.5|13972|13967|14
1753100400000|2025-07-21 12:20:00|13974.1|13969.1|13969.6|13964.6|13975.6|13970.6|13968.6|13963.6|26
1753100700000|2025-07-21 12:25:00|13970.1|13965.1|13969.6|13964.6|13971.1|13966.1|13965.6|13960.6|30
1753101000000|2025-07-21 12:30:00|13970.9|13965.9|13968.4|13963.4|13972.9|13967.9|13963.9|13958.9|37
1753101300000|2025-07-21 12:35:00|13968.9|13963.9|13973.9|13968.9|13974.9|13969.9|13967.9|13962.9|29
1753101600000|2025-07-21 12:40:00|13973.3|13968.3|13970.8|13965.8|13975.3|13970.3|13970.3|13965.3|30
1753101900000|2025-07-21 12:45:00|13972.8|13967.8|13965.3|13960.3|13976.3|13971.3|13963.3|13958.3|23
1753102200000|2025-07-21 12:50:00|13965.9|13960.9|13954.9|13949.9|13967.4|13962.4|13953.4|13948.4|29
1753102500000|2025-07-21 12:55:00|13955.4|13950.4|13943.9|13938.9|13955.9|13950.9|13942.9|13937.9|49
1753102800000|2025-07-21 13:00:00|13943.4|13938.4|13946.4|13941.4|13949.9|13944.9|13938.9|13933.9|48
1753103100000|2025-07-21 13:05:00|13945.9|13940.9|13950.9|13945.9|13951.9|13946.9|13940.9|13935.9|27
1753103400000|2025-07-21 13:10:00|13950.3|13945.3|13946.3|13941.3|13952.3|13947.3|13945.3|13940.3|22
1753103700000|2025-07-21 13:15:00|13946.8|13941.8|13950.3|13945.3|13952.8|13947.8|13943.3|13938.3|34
1753104000000|2025-07-21 13:20:00|13950.9|13945.9|13956.9|13951.9|13960.9|13955.9|13949.9|13944.9|41
1753104300000|2025-07-21 13:25:00|13957.4|13952.4|13958.9|13953.9|13961.4|13956.4|13954.9|13949.9|33
1753104600000|2025-07-21 13:30:00|13958.2|13953.2|13954.2|13949.2|13960.2|13955.2|13946.2|13941.2|82
1753104900000|2025-07-21 13:35:00|13953.7|13948.7|13951.2|13946.2|13958.2|13953.2|13942.7|13937.7|39
1753105200000|2025-07-21 13:40:00|13951.8|13946.8|13955.3|13950.3|13962.8|13957.8|13951.8|13946.8|69
1753105500000|2025-07-21 13:45:00|13954.8|13949.8|13970.8|13965.8|13971.3|13966.3|13954.8|13949.8|40
1753105800000|2025-07-21 13:50:00|13969.3|13964.3|13978.3|13973.3|13980.8|13975.8|13965.3|13960.3|60
1753106100000|2025-07-21 13:55:00|13978.8|13973.8|13976.3|13971.3|13981.3|13976.3|13974.3|13969.3|27
1753106400000|2025-07-21 14:00:00|13976.6|13971.6|13985.1|13980.1|13985.6|13980.6|13967.6|13962.6|44
1753106700000|2025-07-21 14:05:00|13985.6|13980.6|13990.6|13985.6|13994.6|13989.6|13978.6|13973.6|50
1753107000000|2025-07-21 14:10:00|13991.3|13986.3|13986.3|13981.3|13998.3|13993.3|13986.3|13981.3|69
1753107300000|2025-07-21 14:15:00|13985.8|13980.8|13992.3|13987.3|13992.3|13987.3|13982.3|13977.3|36
1753107600000|2025-07-21 14:20:00|13992.5|13987.5|13995.5|13990.5|13995.5|13990.5|13985.5|13980.5|61
1753107900000|2025-07-21 14:25:00|13996|13991|13993.5|13988.5|13996.5|13991.5|13985.5|13980.5|71
1753108200000|2025-07-21 14:30:00|13992.7|13987.7|13999.7|13994.7|14003.7|13998.7|13992.7|13987.7|79
1753108500000|2025-07-21 14:35:00|14000.2|13995.2|13996.7|13991.7|14004.2|13999.2|13995.2|13990.2|66
1753108800000|2025-07-21 14:40:00|13996.8|13991.8|14010.8|14005.8|14011.3|14006.3|13996.3|13991.3|43
1753109100000|2025-07-21 14:45:00|14010.3|14005.3|14014.3|14009.3|14015.8|14010.8|14007.8|14002.8|46
1753109400000|2025-07-21 14:50:00|14014|14009|14011.5|14006.5|14020|14015|14008.5|14003.5|43
1753109700000|2025-07-21 14:55:00|14011|14006|14012|14007|14012|14007|14005.5|14000.5|35
1753110000000|2025-07-21 15:00:00|14012.2|14007.2|14014.7|14009.7|14019.7|14014.7|14009.7|14004.7|65
1753110300000|2025-07-21 15:05:00|14014.2|14009.2|14021.7|14016.7|14022.2|14017.2|14014.2|14009.2|41
1753110600000|2025-07-21 15:10:00|14021.9|14016.9|14028.4|14023.4|14028.4|14023.4|14019.9|14014.9|37
1753110900000|2025-07-21 15:15:00|14027.9|14022.9|14028.9|14023.9|14030.9|14025.9|14023.9|14018.9|51
1753111200000|2025-07-21 15:20:00|14028.6|14023.6|14028.1|14023.1|14031.6|14026.6|14025.6|14020.6|43
1753111500000|2025-07-21 15:25:00|14027.6|14022.6|14028.6|14023.6|14031.1|14026.1|14024.6|14019.6|191
1753111800000|2025-07-21 15:30:00|14029.6|14022.6|14032.6|14026.6|14036.6|14029.6|14028.6|14021.6|205
1753112100000|2025-07-21 15:35:00|14033.6|14027.6|14019.6|14012.6|14035.6|14028.6|14015.6|14009.6|126
1753112400000|2025-07-21 15:40:00|14020.6|14013.6|14024.6|14018.6|14029.6|14022.6|14020.6|14012.6|25
1753112700000|2025-07-21 15:45:00|14023.6|14017.6|14023.6|14016.6|14024.6|14018.6|14022.6|14015.6|17
1753113000000|2025-07-21 15:50:00|14024.6|14017.6|14023.6|14016.6|14024.6|14017.6|14019.6|14012.6|12
1753113300000|2025-07-21 15:55:00|14021.6|14015.6|14021.6|14014.6|14022.6|14015.6|14019.6|14013.6|8
1753113600000|2025-07-21 16:00:00|14020.6|14013.6|14016.6|14009.6|14020.6|14013.6|14015.6|14009.6|12
1753113900000|2025-07-21 16:05:00|14015.6|14010.6|14017.6|14010.6|14018.6|14012.6|14013.6|14005.6|17
1753114200000|2025-07-21 16:10:00|14018.6|14011.6|14017.6|14010.6|14018.6|14011.6|14014.6|14007.6|0
1753114500000|2025-07-21 16:15:00|14018.6|14011.6|14019.6|14012.6|14021.6|14015.6|14016.6|14009.6|4
1753114800000|2025-07-21 16:20:00|14018.6|14011.6|14015.6|14009.6|14019.6|14013.6|14015.6|14008.6|5
1753115100000|2025-07-21 16:25:00|14016.6|14008.6|14018.6|14011.6|14018.6|14011.6|14015.6|14008.6|5
1753115400000|2025-07-21 16:30:00|14019.6|14012.6|14015.6|14008.6|14019.6|14013.6|14015.6|14008.6|12
1753115700000|2025-07-21 16:35:00|14016.6|14009.6|14011.6|14004.6|14016.6|14009.6|14011.6|14004.6|15
1753116000000|2025-07-21 16:40:00|14010.6|14003.6|14011.6|14005.6|14012.6|14005.6|14010.6|14002.6|8
1753116300000|2025-07-21 16:45:00|14010.6|14004.6|14009.6|14002.6|14012.6|14005.6|14008.6|14002.6|14
1753116600000|2025-07-21 16:50:00|14010.6|14003.6|14013.6|14006.6|14015.6|14007.6|14010.6|14003.6|1
1753116900000|2025-07-21 16:55:00|14015.6|14005.6|14014.6|14007.6|14016.6|14009.6|14012.6|14005.6|22
1753117200000|2025-07-21 17:00:00|14015.6|14008.6|14018.6|14011.6|14018.6|14011.6|14015.6|14008.6|3
1753117500000|2025-07-21 17:05:00|14017.6|14010.6|14017.6|14010.6|14019.6|14013.6|14017.6|14008.6|1
1753117800000|2025-07-21 17:10:00|14018.6|14011.6|14014.6|14007.6|14018.6|14012.6|14013.6|14006.6|12
1753118100000|2025-07-21 17:15:00|14013.6|14006.6|14012.6|14005.6|14013.6|14006.6|14011.6|14004.6|0
1753118400000|2025-07-21 17:20:00|14011.6|14004.6|14010.6|14002.6|14011.6|14004.6|14010.6|14002.6|1
1753118700000|2025-07-21 17:25:00|14012.6|14003.6|14011.6|14005.6|14013.6|14006.6|14011.6|14003.6|5
1753119000000|2025-07-21 17:30:00|14010.6|14003.6|14012.6|14005.6|14012.6|14005.6|14009.6|14001.6|1
1753119300000|2025-07-21 17:35:00|14011.6|14004.6|14009.6|14002.6|14013.6|14006.6|14009.6|14001.6|9
1753119600000|2025-07-21 17:40:00|14008.6|14000.6|14007.6|14000.6|14008.6|14000.6|14007.6|14000.6|4
1753119900000|2025-07-21 17:45:00|14006.6|13998.6|14007.6|13999.6|14007.6|14000.6|14005.6|13998.6|4
1753120200000|2025-07-21 17:50:00|14006.6|13998.6|14002.6|13995.6|14007.6|13998.6|14002.6|13995.6|8
1753120500000|2025-07-21 17:55:00|14003.6|13996.6|14004.6|13992.6|14004.6|13996.6|14000.6|13992.6|6
1753120800000|2025-07-21 18:00:00|14006.6|13994.6|14004.6|13992.6|14006.6|13994.6|14004.5|13992.5|3
1753121100000|2025-07-21 18:05:00|14005.6|13993.6|14004.6|13992.6|14006.6|13994.6|14004.6|13992.6|0
1753121400000|2025-07-21 18:10:00|14004.5|13992.5|14004.6|13992.6|14006.6|13994.6|14004.5|13992.5|1
1753121700000|2025-07-21 18:15:00|14005.6|13993.6|14004.6|13992.6|14006.6|13994.6|14004.6|13992.6|0
1753122000000|2025-07-21 18:20:00|14004.5|13992.5|14006.6|13994.6|14006.6|13994.6|14004.5|13992.5|2
1753122300000|2025-07-21 18:25:00|14005.6|13993.6|14006.6|13994.6|14006.6|13994.6|14004.6|13992.6|0
1753122600000|2025-07-21 18:30:00|14004.6|13992.6|14002.4|13990.4|14004.6|13992.6|14002.4|13990.4|3
1753122900000|2025-07-21 18:35:00|14002.5|13990.5|14004.5|13992.5|14004.5|13992.5|14002.4|13990.4|2
1753123200000|2025-07-21 18:40:00|14002.4|13990.4|14004.4|13992.4|14004.5|13992.5|14002.4|13990.4|0
1753123500000|2025-07-21 18:45:00|14002.3|13990.3|14000.2|13988.2|14003.3|13991.3|13998|13986|2
1753123800000|2025-07-21 18:50:00|14000.1|13988.1|14002.2|13990.2|14002.3|13990.3|13998|13986|8
1753124100000|2025-07-21 18:55:00|14002.1|13990.1|14000.1|13988.1|14002.1|13990.1|14000.1|13988.1|1
1753124400000|2025-07-21 19:00:00|13999|13987|13997.9|13985.9|14000.1|13988.1|13995.8|13983.8|1
1753124700000|2025-07-21 19:05:00|13998|13986|13991.6|13979.6|13998|13986|13991.5|13979.5|2
1753125000000|2025-07-21 19:10:00|13991.5|13979.5|13989.5|13977.5|13991.6|13979.6|13985.2|13973.2|6
1753125300000|2025-07-21 19:15:00|13989.6|13977.6|13993.6|13981.6|13993.7|13981.7|13989.5|13977.5|1
1753125600000|2025-07-21 19:20:00|13993.7|13981.7|13993.6|13981.6|13993.7|13981.7|13991.5|13979.5|1
1753125900000|2025-07-21 19:25:00|13991.6|13979.6|13989.4|13977.4|13991.6|13979.6|13989.3|13977.3|0
1753126200000|2025-07-21 19:30:00|13989.5|13977.5|13987.3|13975.3|13991.6|13979.6|13987.3|13975.3|1
1753126500000|2025-07-21 19:35:00|13987.4|13975.4|13989.4|13977.4|13990.4|13978.4|13987.3|13975.3|0
1753126800000|2025-07-21 19:40:00|13989.3|13977.3|13985|13973|13989.4|13977.4|13984.9|13972.9|0
1753127100000|2025-07-21 19:45:00|13984.9|13972.9|13984.9|13972.9|13987|13975|13980.7|13968.7|4
1753127400000|2025-07-21 19:50:00|13985|13973|13987|13975|13989.2|13977.2|13984.9|13972.9|1
1753127700000|2025-07-21 19:55:00|13985.9|13973.9|13987|13975|13987|13975|13980.6|13968.6|4
1753128000000|2025-07-21 20:00:00|13987.2|13975.2|13988.9|13976.9|13991.6|13979.6|13984|13972|0
1753128300000|2025-07-21 20:05:00|13989.3|13977.3|13990.8|13978.8|13992|13980|13988.4|13976.4|0
1753128600000|2025-07-21 20:10:00|13991.2|13979.2|13990.8|13978.8|13991.2|13979.2|13988|13976|0
1753128900000|2025-07-21 20:15:00|13990.5|13978.5|13991.2|13979.2|13991.6|13979.6|13989.7|13977.7|0
1753129200000|2025-07-21 20:20:00|13990.8|13978.8|13990.5|13978.5|13992|13980|13990.5|13978.5|0
1753129500000|2025-07-21 20:25:00|13990.6|13978.6|13988|13976|13990.8|13978.8|13987.6|13975.6|0
1753129800000|2025-07-21 20:30:00|13988.4|13976.4|13991.2|13979.2|13991.2|13979.2|13988.4|13976.4|0
1753130100000|2025-07-21 20:35:00|13990.8|13978.8|13991.2|13979.2|13991.6|13979.6|13990.5|13978.5|0
1753130400000|2025-07-21 20:40:00|13990.8|13978.8|13990.8|13978.8|13991.2|13979.2|13990.5|13978.5|0
1753130700000|2025-07-21 20:45:00|13990.5|13978.5|13990.5|13978.5|13991.6|13979.6|13990.5|13978.5|0
1753131000000|2025-07-21 20:50:00|13990.6|13978.6|13991.2|13979.2|13991.6|13979.6|13990.5|13978.5|0
1753131300000|2025-07-21 20:55:00|13990.8|13978.8|13992|13980|13992|13980|13990.5|13978.5|0
1753131600000|2025-07-21 21:00:00|13991.8|13979.8|13992.7|13980.7|13992.7|13980.7|13991.8|13979.8|0
1753131900000|2025-07-21 21:05:00|13992.9|13980.9|13992.5|13980.5|13992.9|13980.9|13991.9|13979.9|0
1753132200000|2025-07-21 21:10:00|13992.3|13980.3|13992.3|13980.3|13992.7|13980.7|13992.3|13980.3|0
1753132500000|2025-07-21 21:15:00|13992.1|13980.1|13992.3|13980.3|13992.3|13980.3|13992.1|13980.1|0
1753132800000|2025-07-21 21:20:00|13992.5|13980.5|13992.1|13980.1|13992.5|13980.5|13992.1|13980.1|0
1753133100000|2025-07-21 21:25:00|13991.7|13979.7|13991.9|13979.9|13992.1|13980.1|13991.7|13979.7|0
1753133400000|2025-07-21 21:30:00|13991.7|13979.7|13991.5|13979.5|13991.7|13979.7|13991.5|13979.5|0
1753133700000|2025-07-21 21:35:00|13991.7|13979.7|13991.5|13979.5|13991.7|13979.7|13991.5|13979.5|0
1753134000000|2025-07-21 21:40:00|13991.3|13979.3|13991.7|13979.7|13991.7|13979.7|13991.3|13979.3|0
1753134300000|2025-07-21 21:45:00|13991.9|13979.9|13991.9|13979.9|13991.9|13979.9|13991.7|13979.7|0
1753134600000|2025-07-21 21:50:00|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.3|13979.3|0
1753134900000|2025-07-21 21:55:00|13991.5|13979.5|13992.1|13980.1|13992.5|13980.5|13991.3|13979.3|0
1753135200000|2025-07-21 22:00:00|13991.9|13979.9|13993.4|13981.4|13993.8|13981.8|13989.4|13977.4|0
1753135500000|2025-07-21 22:05:00|13993.2|13981.2|13991.5|13979.5|13993.4|13981.4|13990.6|13978.6|0
1753135800000|2025-07-21 22:10:00|13991.3|13979.3|13990|13978|13992.3|13980.3|13989.6|13977.6|0
1753136100000|2025-07-21 22:15:00|13989.6|13977.6|13990.4|13978.4|13990.4|13978.4|13988.7|13976.7|0
1753136400000|2025-07-21 22:20:00|13990.9|13978.9|13992.3|13980.3|13992.3|13980.3|13990.4|13978.4|0
1753136700000|2025-07-21 22:25:00|13992.5|13980.5|13993.6|13981.6|13993.6|13981.6|13992.1|13980.1|0
1753137000000|2025-07-21 22:30:00|13993.2|13981.2|13992.3|13980.3|13993.6|13981.6|13991.7|13979.7|0
1753137300000|2025-07-21 22:35:00|13991.9|13979.9|13991.3|13979.3|13992.3|13980.3|13990|13978|0
1753137600000|2025-07-21 22:40:00|13991.1|13979.1|13990.9|13978.9|13991.9|13979.9|13990|13978|0
1753137900000|2025-07-21 22:45:00|13990.8|13978.8|13991.5|13979.5|13991.9|13979.9|13990.4|13978.4|0
1753138200000|2025-07-21 22:50:00|13991.7|13979.7|13990.9|13978.9|13991.7|13979.7|13990.4|13978.4|0
1753138500000|2025-07-21 22:55:00|13990.8|13978.8|13990.9|13978.9|13990.9|13978.9|13990.4|13978.4|0
1753138800000|2025-07-21 23:00:00|13991.1|13979.1|13990|13978|13992.3|13980.3|13990|13978|0
1753139100000|2025-07-21 23:05:00|13990.2|13978.2|13991.3|13979.3|13991.5|13979.5|13990|13978|0
1753139400000|2025-07-21 23:10:00|13991.1|13979.1|13990.9|13978.9|13991.1|13979.1|13990.9|13978.9|0
1753139700000|2025-07-21 23:15:00|13990.8|13978.8|13991.5|13979.5|13991.9|13979.9|13990.6|13978.6|0
1753140000000|2025-07-21 23:20:00|13991.3|13979.3|13990.9|13978.9|13991.9|13979.9|13990.4|13978.4|0
1753140300000|2025-07-21 23:25:00|13990.8|13978.8|13991.9|13979.9|13992.3|13980.3|13990.4|13978.4|0
1753140600000|2025-07-21 23:30:00|13992.1|13980.1|13991.9|13979.9|13992.3|13980.3|13991.5|13979.5|0
1753140900000|2025-07-21 23:35:00|13992.3|13980.3|13992.7|13980.7|13992.7|13980.7|13991.9|13979.9|0
1753141200000|2025-07-21 23:40:00|13992.5|13980.5|13991.5|13979.5|13992.5|13980.5|13991.5|13979.5|0
1753141500000|2025-07-21 23:45:00|13991.9|13979.9|13989.6|13977.6|13992.1|13980.1|13988.3|13976.3|0
1753141800000|2025-07-21 23:50:00|13990|13978|13990.9|13978.9|13991.3|13979.3|13988.7|13976.7|0
1753142100000|2025-07-21 23:55:00|13991.1|13979.1|13991.5|13979.5|13991.9|13979.9|13991.1|13979.1|0
1753142400000|2025-07-22 00:00:00|13991.3|13979.3|13993.2|13981.2|13993.2|13981.2|13991.3|13979.3|0
1753142700000|2025-07-22 00:05:00|13993.6|13981.6|13993.6|13981.6|13994.1|13982.1|13992.8|13980.8|0
1753143000000|2025-07-22 00:10:00|13993.2|13981.2|14001|13989|14001.2|13989.2|13993.2|13981.2|0
1753143300000|2025-07-22 00:15:00|14000.8|13988.8|13995.9|13983.9|14000.8|13988.8|13993.8|13981.8|0
1753143600000|2025-07-22 00:20:00|13997.9|13985.9|14000|13988|14000|13988|13995.9|13983.9|0
1753143900000|2025-07-22 00:25:00|14000.1|13988.1|14000|13988|14000.1|13988.1|14000|13988|0
1753144200000|2025-07-22 00:30:00|13998|13986|13996|13984|13998|13986|13995.9|13983.9|0
1753144500000|2025-07-22 00:35:00|13998|13986|13995.9|13983.9|13998|13986|13992.8|13980.8|0
1753144800000|2025-07-22 00:40:00|13996.9|13984.9|13995.9|13983.9|13996.9|13984.9|13995.9|13983.9|0
1753145400000|2025-07-22 00:50:00|13993.8|13981.8|13995.9|13983.9|13995.9|13983.9|13993.8|13981.8|0
1753145700000|2025-07-22 00:55:00|13995.8|13983.8|13995.8|13983.8|13995.9|13983.9|13993.7|13981.7|0
1753146000000|2025-07-22 01:00:00|13996.8|13984.8|13993.7|13981.7|13997.9|13985.9|13993.7|13981.7|0
1753146300000|2025-07-22 01:05:00|13995.8|13983.8|13995.8|13983.8|13995.8|13983.8|13993.8|13981.8|0
1753146600000|2025-07-22 01:10:00|13997.8|13985.8|13997.9|13985.9|13999.9|13987.9|13997.8|13985.8|0
1753146900000|2025-07-22 01:15:00|13997.8|13985.8|13995.8|13983.8|13997.9|13985.9|13995.8|13983.8|0
1753147200000|2025-07-22 01:20:00|13997.9|13985.9|13993.8|13981.8|13997.9|13985.9|13993.8|13981.8|0
1753147500000|2025-07-22 01:25:00|13992.7|13980.7|13995.9|13983.9|13995.9|13983.9|13991.7|13979.7|0
1753147800000|2025-07-22 01:30:00|13996.9|13984.9|13993.9|13981.9|13996.9|13984.9|13993.9|13981.9|0
1753148400000|2025-07-22 01:40:00|13991.9|13979.9|13993.9|13981.9|13993.9|13981.9|13991.9|13979.9|0
1753148700000|2025-07-22 01:45:00|13994|13982|13996|13984|13998.1|13986.1|13994|13982|0
1753149000000|2025-07-22 01:50:00|13997|13985|13994|13982|13997|13985|13993.9|13981.9|0
1753149300000|2025-07-22 01:55:00|13993.9|13981.9|13994|13982|13994|13982|13991.9|13979.9|0
1753149600000|2025-07-22 02:00:00|13996|13984|13989.9|13977.9|13996|13984|13989.9|13977.9|0
1753149900000|2025-07-22 02:05:00|13988.9|13976.9|13984.8|13972.8|13989.9|13977.9|13983.8|13971.8|0
1753150200000|2025-07-22 02:10:00|13985.9|13973.9|13983.8|13971.8|13985.9|13973.9|13983.8|13971.8|0
1753150500000|2025-07-22 02:15:00|13981.8|13969.8|13981.8|13969.8|13981.8|13969.8|13981.8|13969.8|0
1753150800000|2025-07-22 02:20:00|13982.8|13970.8|13981.8|13969.8|13982.8|13970.8|13981.8|13969.8|0
1753151100000|2025-07-22 02:25:00|13979.7|13967.7|13977.7|13965.7|13979.7|13967.7|13975.6|13963.6|0
1753151400000|2025-07-22 02:30:00|13977.6|13965.6|13980.3|13968.3|13980.3|13968.3|13977.6|13965.6|0
1753151700000|2025-07-22 02:35:00|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|0
1753152000000|2025-07-22 02:40:00|13981.9|13969.9|13980.8|13968.8|13982.9|13970.9|13980.8|13968.8|0
1753152300000|2025-07-22 02:45:00|13978.8|13966.8|13976.7|13964.7|13978.8|13966.8|13976.7|13964.7|0
1753152600000|2025-07-22 02:50:00|13976.8|13964.8|13976.7|13964.7|13976.8|13964.8|13976.7|13964.7|0
1753152900000|2025-07-22 02:55:00|13977.8|13965.8|13978.8|13966.8|13978.8|13966.8|13976.7|13964.7|0
1753153200000|2025-07-22 03:00:00|13979.8|13967.8|13982.9|13970.9|13982.9|13970.9|13979.8|13967.8|0
1753153800000|2025-07-22 03:10:00|13980.9|13968.9|13980.8|13968.8|13982.9|13970.9|13980.8|13968.8|0
1753155000000|2025-07-22 03:30:00|13978.7|13966.7|13978.7|13966.7|13980.8|13968.8|13976.7|13964.7|0
1753155300000|2025-07-22 03:35:00|13976.7|13964.7|13978.7|13966.7|13978.7|13966.7|13972.5|13960.5|0
1753155600000|2025-07-22 03:40:00|13976.7|13964.7|13978.7|13966.7|13978.7|13966.7|13976.7|13964.7|0
1753155900000|2025-07-22 03:45:00|13978.6|13966.6|13978.7|13966.7|13978.7|13966.7|13973.5|13961.5|0
1753156200000|2025-07-22 03:50:00|13978.6|13966.6|13982.8|13970.8|13982.8|13970.8|13978.6|13966.6|0
1753156500000|2025-07-22 03:55:00|13982.7|13970.7|13982.7|13970.7|13982.8|13970.8|13980.7|13968.7|0
1753156800000|2025-07-22 04:00:00|13980.7|13968.7|13977.6|13965.6|13980.7|13968.7|13976.6|13964.6|0
1753157100000|2025-07-22 04:05:00|13976.6|13964.6|13978.6|13966.6|13978.6|13966.6|13976.6|13964.6|0
1753157400000|2025-07-22 04:10:00|13976.6|13964.6|13966.9|13954.9|13976.6|13964.6|13964.3|13952.3|0
1753157700000|2025-07-22 04:15:00|13969.9|13957.9|13978.5|13966.5|13978.5|13966.5|13968.4|13956.4|0
1753158000000|2025-07-22 04:20:00|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13974.4|13962.4|0
1753158300000|2025-07-22 04:25:00|13976.4|13964.4|13974.5|13962.5|13976.5|13964.5|13972.4|13960.4|0
1753158600000|2025-07-22 04:30:00|13973.5|13961.5|13972.4|13960.4|13975.5|13963.5|13972.4|13960.4|0
1753158900000|2025-07-22 04:35:00|13972.5|13960.5|13972.4|13960.4|13974.5|13962.5|13972.4|13960.4|0
1753159500000|2025-07-22 04:45:00|13974.5|13962.5|13972.4|13960.4|13974.5|13962.5|13972.4|13960.4|0
1753159800000|2025-07-22 04:50:00|13970.4|13958.4|13971.4|13959.4|13971.4|13959.4|13970.4|13958.4|0
1753160100000|2025-07-22 04:55:00|13972.4|13960.4|13977.5|13965.5|13977.5|13965.5|13972.4|13960.4|0
1753160400000|2025-07-22 05:00:00|13976.5|13964.5|13981.5|13969.5|13982.6|13970.6|13976.5|13964.5|0
1753160700000|2025-07-22 05:05:00|13980.5|13968.5|13982.6|13970.6|13982.6|13970.6|13980.5|13968.5|0
1753161000000|2025-07-22 05:10:00|13983.6|13971.6|13982.5|13970.5|13984.6|13972.6|13982.5|13970.5|0
1753161300000|2025-07-22 05:15:00|13980.5|13968.5|13978.5|13966.5|13980.5|13968.5|13978.4|13966.4|0
1753161600000|2025-07-22 05:20:00|13980.5|13968.5|13978.5|13966.5|13980.5|13968.5|13978.4|13966.4|0
1753161900000|2025-07-22 05:25:00|13980.5|13968.5|13978.5|13966.5|13980.5|13968.5|13978.4|13966.4|0
1753162200000|2025-07-22 05:30:00|13976.4|13964.4|13974.4|13962.4|13976.4|13964.4|13972.4|13960.4|0
1753162500000|2025-07-22 05:35:00|13976.4|13964.4|13976.4|13964.4|13976.5|13964.5|13974.4|13962.4|0
1753162800000|2025-07-22 05:40:00|13976.5|13964.5|13976.4|13964.4|13978.5|13966.5|13976.4|13964.4|0
1753163100000|2025-07-22 05:45:00|13978.5|13966.5|13982.6|13970.6|13982.6|13970.6|13978.5|13966.5|0
1753163400000|2025-07-22 05:50:00|13984.6|13972.6|13986.6|13974.6|13990.7|13978.7|13984.6|13972.6|0
1753163700000|2025-07-22 05:55:00|13988.7|13976.7|13986.6|13974.6|13988.7|13976.7|13984.6|13972.6|0
1753164000000|2025-07-22 06:00:00|13988.7|13976.7|13966.3|13961.3|13988.7|13976.7|13964.3|13959.3|1
1753164300000|2025-07-22 06:05:00|13965.8|13960.8|13974.3|13969.3|13975.3|13970.3|13961.8|13956.8|8
1753164600000|2025-07-22 06:10:00|13974.8|13969.8|13981.3|13976.3|13981.3|13976.3|13974.8|13969.8|1
1753164900000|2025-07-22 06:15:00|13980.8|13975.8|13976.3|13971.3|13980.8|13975.8|13972.3|13967.3|22
1753165200000|2025-07-22 06:20:00|13982.3|13977.3|13980.8|13975.8|13983.8|13978.8|13980.8|13975.8|28
1753165500000|2025-07-22 06:25:00|13981.8|13976.8|13979.3|13974.3|13983.8|13978.8|13977.3|13972.3|3
1753165800000|2025-07-22 06:30:00|13978.8|13973.8|13978.3|13973.3|13980.3|13975.3|13976.8|13971.8|5
1753166100000|2025-07-22 06:35:00|13978.8|13973.8|13979.3|13974.3|13979.3|13974.3|13978.8|13973.8|0
1753166400000|2025-07-22 06:40:00|13978.8|13973.8|13978.3|13973.3|13978.8|13973.8|13978.3|13973.3|0
1753166700000|2025-07-22 06:45:00|13977.8|13972.8|13975.8|13970.8|13977.8|13972.8|13974.3|13969.3|4
1753167000000|2025-07-22 06:50:00|13976.3|13971.3|13981.8|13976.8|13982.3|13977.3|13976.3|13971.3|5
1753167300000|2025-07-22 06:55:00|13981.3|13976.3|13990.8|13985.8|13990.8|13985.8|13978.3|13973.3|50
1753167600000|2025-07-22 07:00:00|13991.8|13986.8|14022.3|14017.3|14028.3|14023.3|13991.8|13986.8|353
1753167900000|2025-07-22 07:05:00|14020.8|14015.8|14012.3|14007.3|14025.8|14020.8|14011.3|14006.3|147
1753168200000|2025-07-22 07:10:00|14011.8|14006.8|14019.3|14014.3|14034.3|14029.3|14004.3|13999.3|115
1753168500000|2025-07-22 07:15:00|14019.8|14014.8|14026.3|14021.3|14029.8|14024.8|14012.3|14007.3|123
1753168800000|2025-07-22 07:20:00|14027.7|14022.7|14042.7|14037.7|14046.7|14041.7|14027.7|14022.7|95
1753169100000|2025-07-22 07:25:00|14043.2|14038.2|14039.7|14034.7|14049.2|14044.2|14034.2|14029.2|73
1753169400000|2025-07-22 07:30:00|14040.5|14035.5|14010.5|14005.5|14045|14040|14010.5|14005.5|88
1753169700000|2025-07-22 07:35:00|14011|14006|14004.5|13999.5|14016.5|14011.5|14001|13996|98
1753170000000|2025-07-22 07:40:00|14006.1|14001.1|14013.1|14008.1|14015.6|14010.6|14000.1|13995.1|48
1753170300000|2025-07-22 07:45:00|14012.6|14007.6|14007.1|14002.1|14014.1|14009.1|14002.1|13997.1|32
1753170600000|2025-07-22 07:50:00|14006.6|14001.6|14004.1|13999.1|14015.1|14010.1|14000.1|13995.1|61
1753170900000|2025-07-22 07:55:00|14003.6|13998.6|14006.1|14001.1|14007.1|14002.1|13996.1|13991.1|57
1753171200000|2025-07-22 08:00:00|14004.3|13999.3|14023.3|14018.3|14025.8|14020.8|14000.3|13995.3|80
1753171500000|2025-07-22 08:05:00|14023.8|14018.8|14024.3|14019.3|14031.3|14026.3|14020.3|14015.3|44
1753171800000|2025-07-22 08:10:00|14024.8|14019.8|14027.6|14022.6|14030.3|14025.3|14019.8|14014.8|38
1753172100000|2025-07-22 08:15:00|14027.1|14022.1|14037.6|14032.6|14038.1|14033.1|14025.6|14020.6|36
1753172400000|2025-07-22 08:20:00|14036.9|14031.9|14028.4|14023.4|14039.9|14034.9|14026.4|14021.4|44
1753172700000|2025-07-22 08:25:00|14027.9|14022.9|14030.4|14025.4|14030.4|14025.4|14023.4|14018.4|44
1753173000000|2025-07-22 08:30:00|14030.6|14025.6|14031.6|14026.6|14044.6|14039.6|14029.6|14024.6|95
1753173300000|2025-07-22 08:35:00|14032.1|14027.1|14028.6|14023.6|14036.6|14031.6|14027.6|14022.6|27
1753173600000|2025-07-22 08:40:00|14027.3|14022.3|14024.3|14019.3|14028.3|14023.3|14020.8|14015.8|31
1753173900000|2025-07-22 08:45:00|14023.8|14018.8|14033.3|14028.3|14035.3|14030.3|14023.8|14018.8|27
1753174200000|2025-07-22 08:50:00|14034.2|14029.2|14037.2|14032.2|14040.2|14035.2|14029.7|14024.7|22
1753174500000|2025-07-22 08:55:00|14036.2|14031.2|14035.7|14030.7|14040.2|14035.2|14029.7|14024.7|20
1753174800000|2025-07-22 09:00:00|14036.5|14031.5|14027|14022|14036.5|14031.5|14026|14021|38
1753175100000|2025-07-22 09:05:00|14026.5|14021.5|14027|14022|14030.5|14025.5|14024|14019|40
1753175400000|2025-07-22 09:10:00|14026.7|14021.7|14030.2|14025.2|14031.7|14026.7|14020.7|14015.7|34
1753175700000|2025-07-22 09:15:00|14031.2|14026.2|14038.7|14033.7|14039.2|14034.2|14027.7|14022.7|27
1753176000000|2025-07-22 09:20:00|14037.8|14032.8|14037.8|14032.8|14040.3|14035.3|14032.8|14027.8|16
1753176300000|2025-07-22 09:25:00|14037.3|14032.3|14047.3|14042.3|14050.8|14045.8|14036.8|14031.8|42
1753176600000|2025-07-22 09:30:00|14046.7|14041.7|14043.2|14038.2|14052.2|14047.2|14043.2|14038.2|41
1753176900000|2025-07-22 09:35:00|14042.2|14037.2|14036.2|14031.2|14044.7|14039.7|14034.2|14029.2|39
1753177200000|2025-07-22 09:40:00|14036.9|14031.9|14026.9|14021.9|14037.9|14032.9|14020.9|14015.9|43
1753177500000|2025-07-22 09:45:00|14027.4|14022.4|14033.9|14028.9|14033.9|14028.9|14026.9|14021.9|36
1753177800000|2025-07-22 09:50:00|14032.2|14027.2|14030.2|14025.2|14036.7|14031.7|14027.2|14022.2|47
1753178100000|2025-07-22 09:55:00|14030.7|14025.7|14034.7|14029.7|14040.2|14035.2|14027.7|14022.7|45
1753178400000|2025-07-22 10:00:00|14034.2|14029.2|14038.2|14033.2|14044.2|14039.2|14034.2|14029.2|55
1753178700000|2025-07-22 10:05:00|14038.7|14033.7|14036.2|14031.2|14042.7|14037.7|14035.2|14030.2|67
1753179000000|2025-07-22 10:10:00|14036.4|14031.4|14030.4|14025.4|14038.4|14033.4|14029.4|14024.4|18
1753179300000|2025-07-22 10:15:00|14030.9|14025.9|14021.9|14016.9|14033.4|14028.4|14021.4|14016.4|12
1753179600000|2025-07-22 10:20:00|14023.4|14018.4|14019.9|14014.9|14028.4|14023.4|14017.4|14012.4|29
1753179900000|2025-07-22 10:25:00|14020.4|14015.4|14021.9|14016.9|14023.9|14018.9|14015.4|14010.4|16
1753180200000|2025-07-22 10:30:00|14021.4|14016.4|14027.4|14022.4|14030.4|14025.4|14021.4|14016.4|24
1753180500000|2025-07-22 10:35:00|14027.9|14022.9|14025.4|14020.4|14029.4|14024.4|14023.4|14018.4|18
1753180800000|2025-07-22 10:40:00|14023.9|14018.9|14023.4|14018.4|14026.9|14021.9|14021.9|14016.9|11
1753181100000|2025-07-22 10:45:00|14023.9|14018.9|14012.9|14007.9|14024.9|14019.9|14012.9|14007.9|14
1753181400000|2025-07-22 10:50:00|14013.6|14008.6|14011.6|14006.6|14015.1|14010.1|14009.6|14004.6|21
1753181700000|2025-07-22 10:55:00|14012.1|14007.1|14014.1|14009.1|14017.6|14012.6|14012.1|14007.1|17
1753182000000|2025-07-22 11:00:00|14013.9|14008.9|14005.4|14000.4|14013.9|14008.9|14002.9|13997.9|26
1753182300000|2025-07-22 11:05:00|14004.9|13999.9|14009.9|14004.9|14012.4|14007.4|14003.4|13998.4|25
1753182600000|2025-07-22 11:10:00|14010.3|14005.3|14009.3|14004.3|14012.8|14007.8|14008.8|14003.8|25
1753182900000|2025-07-22 11:15:00|14009.8|14004.8|14003.8|13998.8|14010.8|14005.8|14002.8|13997.8|12
1753183200000|2025-07-22 11:20:00|14003.9|13998.9|14003.9|13998.9|14009.4|14004.4|14002.9|13997.9|20
1753183500000|2025-07-22 11:25:00|14003.4|13998.4|14003.9|13998.9|14006.4|14001.4|14000.4|13995.4|18
1753183800000|2025-07-22 11:30:00|14003.3|13998.3|14004.3|13999.3|14006.3|14001.3|13999.8|13994.8|18
1753184100000|2025-07-22 11:35:00|14003.8|13998.8|13996.8|13991.8|14004.3|13999.3|13992.8|13987.8|26
1753184400000|2025-07-22 11:40:00|13998.6|13993.6|14008.1|14003.1|14013.6|14008.6|13998.1|13993.1|55
1753184700000|2025-07-22 11:45:00|14008.6|14003.6|14012.6|14007.6|14015.1|14010.1|14008.6|14003.6|11
1753185000000|2025-07-22 11:50:00|14012.1|14007.1|14014.1|14009.1|14018.1|14013.1|14011.6|14006.6|29
1753185300000|2025-07-22 11:55:00|14014.6|14009.6|14014.3|14009.3|14019.1|14014.1|14012.8|14007.8|6
1753185600000|2025-07-22 12:00:00|14014.4|14009.4|14023.4|14018.4|14023.4|14018.4|14014.4|14009.4|60
1753185900000|2025-07-22 12:05:00|14022.9|14017.9|14013.4|14008.4|14024.4|14019.4|14012.4|14007.4|42
1753186200000|2025-07-22 12:10:00|14012.5|14007.5|14014.5|14009.5|14018|14013|14012.5|14007.5|9
1753186500000|2025-07-22 12:15:00|14015|14010|14009.5|14004.5|14016.5|14011.5|14007.5|14002.5|20
1753186800000|2025-07-22 12:20:00|14010|14005|13998.5|13993.5|14014|14009|13997.5|13992.5|28
1753187100000|2025-07-22 12:25:00|13998|13993|14002.5|13997.5|14003.5|13998.5|13996.5|13991.5|26
1753187400000|2025-07-22 12:30:00|14003.5|13998.5|14001.5|13996.5|14003.5|13998.5|13997|13992|41
1753187700000|2025-07-22 12:35:00|14002|13997|14001.5|13996.5|14002.5|13997.5|13997.5|13992.5|32
1753188000000|2025-07-22 12:40:00|14000.9|13995.9|13997.4|13992.4|14001.9|13996.9|13992.9|13987.9|70
1753188300000|2025-07-22 12:45:00|13996.9|13991.9|14001.9|13996.9|14005.4|14000.4|13995.9|13990.9|51
1753188600000|2025-07-22 12:50:00|14000.1|13995.1|13999.1|13994.1|14001.6|13996.6|13996.1|13991.1|39
1753188900000|2025-07-22 12:55:00|13998.6|13993.6|13999.1|13994.1|14002.1|13997.1|13996.6|13991.6|71
1753189200000|2025-07-22 13:00:00|13999.3|13994.3|14002.3|13997.3|14005.3|14000.3|13997.3|13992.3|51
1753189500000|2025-07-22 13:05:00|14001.8|13996.8|14004.3|13999.3|14007.3|14002.3|13996.3|13991.3|27
1753189800000|2025-07-22 13:10:00|14004.2|13999.2|14014.2|14009.2|14015.2|14010.2|14003.2|13998.2|65
1753190100000|2025-07-22 13:15:00|14014.7|14009.7|14015.2|14010.2|14016.7|14011.7|14010.2|14005.2|49
1753190400000|2025-07-22 13:20:00|14015.4|14010.4|14021.4|14016.4|14021.9|14016.9|14014.9|14009.9|28
1753190700000|2025-07-22 13:25:00|14021.9|14016.9|14017.9|14012.9|14023.4|14018.4|14014.4|14009.4|69
1753191000000|2025-07-22 13:30:00|14017.4|14012.4|14011.4|14006.4|14020.4|14015.4|14005.4|14000.4|93
1753191300000|2025-07-22 13:35:00|14011.9|14006.9|14008.4|14003.4|14012.9|14007.9|14006.4|14001.4|33
1753191600000|2025-07-22 13:40:00|14009|14004|13991|13986|14010|14005|13987|13982|70
1753191900000|2025-07-22 13:45:00|13991.5|13986.5|13983|13978|13992.5|13987.5|13978|13973|63
1753192200000|2025-07-22 13:50:00|13984.1|13979.1|13963.1|13958.1|13990.1|13985.1|13953.1|13948.1|209
1753192500000|2025-07-22 13:55:00|13962.6|13957.6|13961.1|13956.1|13973.1|13968.1|13954.1|13949.1|110
1753192800000|2025-07-22 14:00:00|13960.5|13955.5|13978.5|13973.5|13978.5|13973.5|13956.5|13951.5|68
1753193100000|2025-07-22 14:05:00|13979|13974|13989|13984|13993|13988|13977|13972|69
1753193400000|2025-07-22 14:10:00|13987.8|13982.8|13989.8|13984.8|13990.3|13985.3|13979.3|13974.3|77
1753193700000|2025-07-22 14:15:00|13989.3|13984.3|14005.3|14000.3|14006.8|14001.8|13989.3|13984.3|94
1753194000000|2025-07-22 14:20:00|14006.3|14001.3|13999.3|13994.3|14007.3|14002.3|13999.3|13994.3|54
1753194300000|2025-07-22 14:25:00|13998.8|13993.8|14009.3|14004.3|14010.8|14005.8|13998.3|13993.3|45
1753194600000|2025-07-22 14:30:00|14009.8|14004.8|14010.3|14005.3|14013.3|14008.3|14003.3|13998.3|41
1753194900000|2025-07-22 14:35:00|14010.8|14005.8|14006.3|14001.3|14016.3|14011.3|14005.8|14000.8|39
1753195200000|2025-07-22 14:40:00|14007.1|14002.1|14007.1|14002.1|14009.1|14004.1|14001.1|13996.1|63
1753195500000|2025-07-22 14:45:00|14007.6|14002.6|14006.1|14001.1|14008.6|14003.6|14002.6|13997.6|65
1753195800000|2025-07-22 14:50:00|14007.4|14002.4|14009.9|14004.9|14011.4|14006.4|14004.4|13999.4|37
1753196100000|2025-07-22 14:55:00|14009.4|14004.4|14018.4|14013.4|14022.9|14017.9|14009.4|14004.4|63
1753196400000|2025-07-22 15:00:00|14016.5|14011.5|14023.5|14018.5|14024|14019|14016.5|14011.5|49
1753196700000|2025-07-22 15:05:00|14024|14019|14025.5|14020.5|14030.5|14025.5|14021.5|14016.5|60
1753197000000|2025-07-22 15:10:00|14025|14020|14023|14018|14027|14022|14020|14015|44
1753197300000|2025-07-22 15:15:00|14022.5|14017.5|14022.5|14017.5|14024.5|14019.5|14016|14011|52
1753197600000|2025-07-22 15:20:00|14023.5|14018.5|14019|14014|14025.5|14020.5|14018|14013|56
1753197900000|2025-07-22 15:25:00|14018.5|14013.5|14024.5|14019.5|14029|14024|14017|14012|171
1753198200000|2025-07-22 15:30:00|14025|14019|14036|14030|14038|14031|14025|14018|356
1753198500000|2025-07-22 15:35:00|14038|14031|14029|14022|14042|14036|14027|14020|253
1753198800000|2025-07-22 15:40:00|14030|14023|14033|14026|14036|14029|14027|14020|18
1753199100000|2025-07-22 15:45:00|14034|14025|14034|14026|14037|14029|14030|14023|15
1753199400000|2025-07-22 15:50:00|14033|14025|14039|14032|14039|14032|14031|14025|24
1753199700000|2025-07-22 15:55:00|14038|14031|14034|14028|14040|14033|14034|14027|16
1753200000000|2025-07-22 16:00:00|14035|14027|14031|14025|14037|14030|14031|14023|20
1753200300000|2025-07-22 16:05:00|14032|14026|14033|14027|14037|14030|14031|14025|18
1753200600000|2025-07-22 16:10:00|14034|14026|14033|14027|14036|14029|14030|14023|3
1753200900000|2025-07-22 16:15:00|14035|14026|14038|14031|14041|14035|14035|14026|9
1753201200000|2025-07-22 16:20:00|14037|14029|14036|14029|14037|14031|14032|14026|8
1753201500000|2025-07-22 16:25:00|14035|14028|14035|14027|14035|14028|14029|14022|11
1753201800000|2025-07-22 16:30:00|14034|14026|14038|14031|14039|14033|14031|14024|5
1753202100000|2025-07-22 16:35:00|14039|14032|14040|14033|14041|14034|14039|14032|7
1753202400000|2025-07-22 16:40:00|14039|14032|14039|14032|14039|14033|14032|14025|2
1753202700000|2025-07-22 16:45:00|14038|14031|14040|14033|14041|14034|14038|14031|1
1753203000000|2025-07-22 16:50:00|14041|14032|14041|14034|14043|14036|14040|14032|6
1753203300000|2025-07-22 16:55:00|14042|14035|14041|14034|14043|14036|14037|14031|22
1753203600000|2025-07-22 17:00:00|14042|14035|14039|14032|14043|14036|14038|14031|8
1753203900000|2025-07-22 17:05:00|14038|14031|14034|14027|14041|14032|14033|14027|7
1753204200000|2025-07-22 17:10:00|14036|14028|14035|14028|14037|14029|14032|14026|18
1753204500000|2025-07-22 17:15:00|14036|14029|14039|14032|14040|14033|14036|14029|4
1753204800000|2025-07-22 17:20:00|14038|14031|14039|14032|14041|14034|14038|14031|3
1753205100000|2025-07-22 17:25:00|14038|14033|14044|14037|14047|14040|14038|14032|10
1753205400000|2025-07-22 17:30:00|14046|14036|14043|14036|14046|14037|14042|14034|7
1753205700000|2025-07-22 17:35:00|14044|14037|14045|14038|14046|14039|14044|14036|9
1753206000000|2025-07-22 17:40:00|14044|14037|14042|14035|14044|14037|14041|14033|2
1753206300000|2025-07-22 17:45:00|14043|14036|14041|14034|14043|14036|14041|14033|0
1753206600000|2025-07-22 17:50:00|14042|14035|14039|14032|14043|14036|14039|14032|8
1753206900000|2025-07-22 17:55:00|14038|14033|14040|14028|14042|14035|14037|14028|12
1753207200000|2025-07-22 18:00:00|14040.1|14028.1|14045.3|14033.3|14046.4|14034.4|14040.1|14028.1|3
1753207500000|2025-07-22 18:05:00|14046.3|14034.3|14046.4|14034.4|14048.5|14036.5|14044.3|14032.3|1
1753207800000|2025-07-22 18:10:00|14046.3|14034.3|14046.3|14034.3|14046.4|14034.4|14044.3|14032.3|1
1753208100000|2025-07-22 18:15:00|14046.4|14034.4|14044.1|14032.1|14046.4|14034.4|14035.5|14023.5|8
1753208400000|2025-07-22 18:20:00|14044|14032|14046.3|14034.3|14048.4|14036.4|14042|14030|1
1753208700000|2025-07-22 18:25:00|14046.2|14034.2|14046.3|14034.3|14048.4|14036.4|14044.2|14032.2|0
1753209000000|2025-07-22 18:30:00|14045.2|14033.2|14048.5|14036.5|14048.5|14036.5|14044.2|14032.2|3
1753209300000|2025-07-22 18:35:00|14048.6|14036.6|14052.9|14040.9|14052.9|14040.9|14048.6|14036.6|5
1753209600000|2025-07-22 18:40:00|14052.8|14040.8|14052.8|14040.8|14052.9|14040.9|14050.7|14038.7|3
1753209900000|2025-07-22 18:45:00|14051.7|14039.7|14052.8|14040.8|14052.8|14040.8|14051.7|14039.7|4
1753210200000|2025-07-22 18:50:00|14054.9|14042.9|14059.2|14047.2|14059.2|14047.2|14054.9|14042.9|3
1753210500000|2025-07-22 18:55:00|14057.1|14045.1|14059.1|14047.1|14059.2|14047.2|14057.1|14045.1|5
1753210800000|2025-07-22 19:00:00|14060.1|14048.1|14061.1|14049.1|14061.2|14049.2|14059|14047|4
1753211100000|2025-07-22 19:05:00|14061|14049|14061.1|14049.1|14061.1|14049.1|14059|14047|0
1753211400000|2025-07-22 19:10:00|14061.2|14049.2|14060.8|14048.8|14061.2|14049.2|14058.7|14046.7|1
1753211700000|2025-07-22 19:15:00|14060.7|14048.7|14062.6|14050.6|14062.9|14050.9|14060.6|14048.6|0
1753212000000|2025-07-22 19:20:00|14062.7|14050.7|14062.7|14050.7|14064.8|14052.8|14062.6|14050.6|6
1753212300000|2025-07-22 19:25:00|14062.6|14050.6|14060.6|14048.6|14064.8|14052.8|14060.6|14048.6|1
1753212600000|2025-07-22 19:30:00|14060.5|14048.5|14062.7|14050.7|14062.7|14050.7|14060.5|14048.5|2
1753212900000|2025-07-22 19:35:00|14062.8|14050.8|14066.9|14054.9|14067|14055|14062.7|14050.7|0
1753213200000|2025-07-22 19:40:00|14064.9|14052.9|14066.6|14054.6|14066.9|14054.9|14064.5|14052.5|0
1753213500000|2025-07-22 19:45:00|14065.6|14053.6|14066.6|14054.6|14066.6|14054.6|14064.6|14052.6|1
1753213800000|2025-07-22 19:50:00|14066.5|14054.5|14064.4|14052.4|14066.6|14054.6|14062.4|14050.4|4
1753214100000|2025-07-22 19:55:00|14062.3|14050.3|14061.1|14049.1|14064.7|14052.7|14060.2|14048.2|19
1753214400000|2025-07-22 20:00:00|14061.2|14049.2|14058.5|14046.5|14061.2|14049.2|14054.3|14042.3|0
1753214700000|2025-07-22 20:05:00|14058.3|14046.3|14057.9|14045.9|14058.5|14046.5|14055.4|14043.4|0
1753215000000|2025-07-22 20:10:00|14057.5|14045.5|14056.2|14044.2|14057.9|14045.9|14055.1|14043.1|0
1753215300000|2025-07-22 20:15:00|14055.8|14043.8|14054.3|14042.3|14057.1|14045.1|14054.3|14042.3|0
1753215600000|2025-07-22 20:20:00|14054.7|14042.7|14057.2|14045.2|14057.6|14045.6|14053.4|14041.4|0
1753215900000|2025-07-22 20:25:00|14057.6|14045.6|14058.1|14046.1|14058.7|14046.7|14056.8|14044.8|0
1753216200000|2025-07-22 20:30:00|14057.7|14045.7|14058.1|14046.1|14058.8|14046.8|14057.3|14045.3|0
1753216500000|2025-07-22 20:35:00|14057.7|14045.7|14058.6|14046.6|14060.1|14048.1|14057.3|14045.3|0
1753216800000|2025-07-22 20:40:00|14058.8|14046.8|14060.1|14048.1|14060.5|14048.5|14058.8|14046.8|0
1753217100000|2025-07-22 20:45:00|14060|14048|14058.6|14046.6|14060.5|14048.5|14058.6|14046.6|0
1753217400000|2025-07-22 20:50:00|14058.8|14046.8|14059.6|14047.6|14059.6|14047.6|14057.3|14045.3|0
1753217700000|2025-07-22 20:55:00|14059.2|14047.2|14060.5|14048.5|14060.9|14048.9|14058.6|14046.6|0
1753218000000|2025-07-22 21:00:00|14060.4|14048.4|14059.8|14047.8|14060.5|14048.5|14059.4|14047.4|0
1753218300000|2025-07-22 21:05:00|14059.6|14047.6|14060.1|14048.1|14060.3|14048.3|14059.6|14047.6|0
1753218600000|2025-07-22 21:10:00|14060.3|14048.3|14059.8|14047.8|14060.5|14048.5|14059.8|14047.8|0
1753218900000|2025-07-22 21:15:00|14059.9|14047.9|14060.3|14048.3|14060.5|14048.5|14059.9|14047.9|0
1753219200000|2025-07-22 21:20:00|14060.5|14048.5|14060.5|14048.5|14060.9|14048.9|14060.3|14048.3|0
1753219500000|2025-07-22 21:25:00|14060.3|14048.3|14060.6|14048.6|14061.3|14049.3|14059.6|14047.6|0
1753219800000|2025-07-22 21:30:00|14060.4|14048.4|14060.4|14048.4|14060.4|14048.4|14060.4|14048.4|0
1753220100000|2025-07-22 21:35:00|14060.2|14048.2|14060.4|14048.4|14060.6|14048.6|14060.2|14048.2|0
1753220400000|2025-07-22 21:40:00|14060.2|14048.2|14060.2|14048.2|14060.4|14048.4|14060.2|14048.2|0
1753220700000|2025-07-22 21:45:00|14060.4|14048.4|14060.4|14048.4|14060.4|14048.4|14060.2|14048.2|0
1753221000000|2025-07-22 21:50:00|14060.6|14048.6|14060.6|14048.6|14060.6|14048.6|14060.4|14048.4|0
1753221300000|2025-07-22 21:55:00|14060.4|14048.4|14060.4|14048.4|14060.6|14048.6|14060.4|14048.4|0
1753221600000|2025-07-22 22:00:00|14060.2|14048.2|14064.7|14052.7|14066|14054|14059.8|14047.8|0
1753221900000|2025-07-22 22:05:00|14065.1|14053.1|14061.7|14049.7|14065.1|14053.1|14060.3|14048.3|0
1753222200000|2025-07-22 22:10:00|14061.5|14049.5|14060.7|14048.7|14061.7|14049.7|14059.6|14047.6|0
1753222500000|2025-07-22 22:15:00|14060.9|14048.9|14059.8|14047.8|14062.4|14050.4|14059.6|14047.6|0
1753222800000|2025-07-22 22:20:00|14059.6|14047.6|14059.6|14047.6|14061.5|14049.5|14058.8|14046.8|0
1753223100000|2025-07-22 22:25:00|14059.8|14047.8|14058.3|14046.3|14059.8|14047.8|14057.9|14045.9|0
1753223400000|2025-07-22 22:30:00|14058.5|14046.5|14058.8|14046.8|14058.8|14046.8|14056.6|14044.6|0
1753223700000|2025-07-22 22:35:00|14059.2|14047.2|14057.9|14045.9|14059.6|14047.6|14057.3|14045.3|0
1753224000000|2025-07-22 22:40:00|14058.1|14046.1|14057.1|14045.1|14058.3|14046.3|14056.6|14044.6|0
1753224300000|2025-07-22 22:45:00|14056.9|14044.9|14055.4|14043.4|14056.9|14044.9|14055.2|14043.2|0
1753224600000|2025-07-22 22:50:00|14055.2|14043.2|14057.1|14045.1|14057.3|14045.3|14054.7|14042.7|0
1753224900000|2025-07-22 22:55:00|14057.3|14045.3|14057.5|14045.5|14057.9|14045.9|14056.4|14044.4|0
1753225200000|2025-07-22 23:00:00|14057.7|14045.7|14059.2|14047.2|14060|14048|14057.3|14045.3|0
1753225500000|2025-07-22 23:05:00|14059.4|14047.4|14060|14048|14061.1|14049.1|14058.8|14046.8|0
1753225800000|2025-07-22 23:10:00|14060.1|14048.1|14073.5|14061.5|14080.1|14068.1|14060|14048|0
1753226100000|2025-07-22 23:15:00|14073.6|14061.6|14078.7|14066.7|14080.5|14068.5|14073.6|14061.6|0
1753226400000|2025-07-22 23:20:00|14078.9|14066.9|14080.8|14068.8|14085.7|14073.7|14076.9|14064.9|0
1753226700000|2025-07-22 23:25:00|14081|14069|14073.5|14061.5|14081.2|14069.2|14072.8|14060.8|0
1753227000000|2025-07-22 23:30:00|14072.8|14060.8|14071.6|14059.6|14073.7|14061.7|14070.1|14058.1|0
1753227300000|2025-07-22 23:35:00|14071.2|14059.2|14073.5|14061.5|14074.8|14062.8|14070.3|14058.3|0
1753227600000|2025-07-22 23:40:00|14073.9|14061.9|14073.9|14061.9|14077.5|14065.5|14073.5|14061.5|0
1753227900000|2025-07-22 23:45:00|14074.1|14062.1|14076|14064|14076.9|14064.9|14072.8|14060.8|0
1753228200000|2025-07-22 23:50:00|14076.1|14064.1|14081.1|14069.1|14082.4|14070.4|14075.6|14063.6|0
1753228500000|2025-07-22 23:55:00|14080.7|14068.7|14081.6|14069.6|14083.9|14071.9|14079.7|14067.7|0
1753228800000|2025-07-23 00:00:00|14082|14070|14078|14066|14084.4|14072.4|14076.9|14064.9|0
1753229100000|2025-07-23 00:05:00|14078.2|14066.2|14078|14066|14079.3|14067.3|14074.2|14062.2|0
1753229400000|2025-07-23 00:10:00|14077.6|14065.6|14073.5|14061.5|14077.6|14065.6|14072.1|14060.1|0
1753229700000|2025-07-23 00:15:00|14073.6|14061.6|14076.5|14064.5|14088.9|14076.9|14069.4|14057.4|0
1753230000000|2025-07-23 00:20:00|14078.6|14066.6|14082.7|14070.7|14082.7|14070.7|14074.5|14062.5|0
1753230300000|2025-07-23 00:25:00|14084.8|14072.8|14078.5|14066.5|14086.9|14074.9|14074.3|14062.3|0
1753230600000|2025-07-23 00:30:00|14080.5|14068.5|14078.5|14066.5|14082.7|14070.7|14078.5|14066.5|0
1753230900000|2025-07-23 00:35:00|14080.6|14068.6|14080.5|14068.5|14082.7|14070.7|14080.5|14068.5|0
1753231200000|2025-07-23 00:40:00|14080.6|14068.6|14084.7|14072.7|14084.7|14072.7|14080.5|14068.5|0
1753231500000|2025-07-23 00:45:00|14087.8|14075.8|14092.9|14080.9|14092.9|14080.9|14087.8|14075.8|0
1753231800000|2025-07-23 00:50:00|14091.8|14079.8|14096.9|14084.9|14097|14085|14088.7|14076.7|0
1753232100000|2025-07-23 00:55:00|14097|14085|14099.9|14087.9|14103|14091|14096.7|14084.7|0
1753232400000|2025-07-23 01:00:00|14099.8|14087.8|14096.7|14084.7|14102.9|14090.9|14096.7|14084.7|0
1753232700000|2025-07-23 01:05:00|14098.8|14086.8|14099.9|14087.9|14100.9|14088.9|14095.7|14083.7|0
1753233000000|2025-07-23 01:10:00|14100.9|14088.9|14115.3|14103.3|14117.4|14105.4|14100.9|14088.9|0
1753233300000|2025-07-23 01:15:00|14117.4|14105.4|14115.3|14103.3|14123.5|14111.5|14115.3|14103.3|0
1753233600000|2025-07-23 01:20:00|14117.3|14105.3|14121.5|14109.5|14123.6|14111.6|14115.3|14103.3|0
1753233900000|2025-07-23 01:25:00|14123.6|14111.6|14123.5|14111.5|14131.7|14119.7|14121.4|14109.4|0
1753234200000|2025-07-23 01:30:00|14123.4|14111.4|14123.5|14111.5|14125.6|14113.6|14119.3|14107.3|0
1753234500000|2025-07-23 01:35:00|14126.6|14114.6|14125.6|14113.6|14133.9|14121.9|14125.5|14113.5|0
1753234800000|2025-07-23 01:40:00|14124.5|14112.5|14146.2|14134.2|14148.2|14136.2|14123.5|14111.5|0
1753235100000|2025-07-23 01:45:00|14144.1|14132.1|14139.9|14127.9|14148.2|14136.2|14139.9|14127.9|0
1753235400000|2025-07-23 01:50:00|14138.9|14126.9|14142.1|14130.1|14144.2|14132.2|14137.9|14125.9|0
1753235700000|2025-07-23 01:55:00|14144.2|14132.2|14158.5|14146.5|14158.5|14146.5|14142.1|14130.1|0
1753236000000|2025-07-23 02:00:00|14160.5|14148.5|14161.3|14149.3|14166.7|14154.7|14153.7|14141.7|0
1753236300000|2025-07-23 02:05:00|14160.3|14148.3|14155.2|14143.2|14161.4|14149.4|14151|14139|0
1753236600000|2025-07-23 02:10:00|14155.1|14143.1|14153.8|14141.8|14161.3|14149.3|14153.8|14141.8|0
1753236900000|2025-07-23 02:15:00|14151.8|14139.8|14149.7|14137.7|14153.8|14141.8|14143.5|14131.5|0
1753237200000|2025-07-23 02:20:00|14149.8|14137.8|14149.8|14137.8|14149.8|14137.8|14147.7|14135.7|0
1753237500000|2025-07-23 02:25:00|14148.7|14136.7|14151.7|14139.7|14151.9|14139.9|14148.7|14136.7|0
1753237800000|2025-07-23 02:30:00|14151.8|14139.8|14151.7|14139.7|14153.8|14141.8|14149.6|14137.6|0
1753238100000|2025-07-23 02:35:00|14149.6|14137.6|14147.6|14135.6|14151.7|14139.7|14147.6|14135.6|0
1753238400000|2025-07-23 02:40:00|14147.5|14135.5|14147.5|14135.5|14147.6|14135.6|14145.4|14133.4|0
1753238700000|2025-07-23 02:45:00|14147.6|14135.6|14149.6|14137.6|14149.6|14137.6|14147.5|14135.5|0
1753239000000|2025-07-23 02:50:00|14147.6|14135.6|14149.7|14137.7|14149.7|14137.7|14147.6|14135.6|0
1753239300000|2025-07-23 02:55:00|14151.7|14139.7|14156.9|14144.9|14159.9|14147.9|14151.7|14139.7|0
1753239600000|2025-07-23 03:00:00|14157.9|14145.9|14156.6|14144.6|14160.7|14148.7|14154.5|14142.5|0
1753239900000|2025-07-23 03:05:00|14158.6|14146.6|14158.7|14146.7|14158.7|14146.7|14156.6|14144.6|0
1753240200000|2025-07-23 03:10:00|14160.7|14148.7|14160.8|14148.8|14160.8|14148.8|14160.7|14148.7|0
1753240500000|2025-07-23 03:15:00|14162.8|14150.8|14162.8|14150.8|14164.9|14152.9|14160.8|14148.8|0
1753240800000|2025-07-23 03:20:00|14162.9|14150.9|14162.8|14150.8|14162.9|14150.9|14162.8|14150.8|0
1753241100000|2025-07-23 03:25:00|14163.8|14151.8|14166.8|14154.8|14168.9|14156.9|14163.8|14151.8|0
1753241400000|2025-07-23 03:30:00|14164.7|14152.7|14158.5|14146.5|14164.7|14152.7|14158.5|14146.5|0
1753241700000|2025-07-23 03:35:00|14158.4|14146.4|14156.4|14144.4|14158.4|14146.4|14152.2|14140.2|0
1753242000000|2025-07-23 03:40:00|14156.3|14144.3|14156.3|14144.3|14156.4|14144.4|14156.3|14144.3|0
1753242300000|2025-07-23 03:45:00|14154.2|14142.2|14156.4|14144.4|14158.5|14146.5|14154.2|14142.2|0
1753242600000|2025-07-23 03:50:00|14154.3|14142.3|14156.3|14144.3|14158.4|14146.4|14154.3|14142.3|0
1753242900000|2025-07-23 03:55:00|14162.4|14150.4|14162.4|14150.4|14164.5|14152.5|14158.3|14146.3|0
1753243200000|2025-07-23 04:00:00|14164.5|14152.5|14162.4|14150.4|14166.5|14154.5|14160.4|14148.4|0
1753243500000|2025-07-23 04:05:00|14164.5|14152.5|14164.4|14152.4|14164.5|14152.5|14162.4|14150.4|0
1753243800000|2025-07-23 04:10:00|14162.4|14150.4|14158.3|14146.3|14162.4|14150.4|14156.2|14144.2|0
1753244100000|2025-07-23 04:15:00|14156.2|14144.2|14158.2|14146.2|14162.3|14150.3|14154|14142|0
1753244400000|2025-07-23 04:20:00|14160.3|14148.3|14158.2|14146.2|14160.3|14148.3|14158.2|14146.2|0
1753244700000|2025-07-23 04:25:00|14160.3|14148.3|14160.2|14148.2|14162.3|14150.3|14158.1|14146.1|0
1753245000000|2025-07-23 04:30:00|14162.2|14150.2|14170.4|14158.4|14172.5|14160.5|14160.1|14148.1|0
1753245300000|2025-07-23 04:35:00|14170.5|14158.5|14173.6|14161.6|14176.6|14164.6|14164.3|14152.3|0
1753245600000|2025-07-23 04:40:00|14174.6|14162.6|14168.5|14156.5|14178.8|14166.8|14168.4|14156.4|0
1753245900000|2025-07-23 04:45:00|14168.4|14156.4|14168.5|14156.5|14170.5|14158.5|14163.3|14151.3|0
1753246200000|2025-07-23 04:50:00|14166.5|14154.5|14160.3|14148.3|14166.5|14154.5|14158.2|14146.2|0
1753246500000|2025-07-23 04:55:00|14162.3|14150.3|14162.4|14150.4|14164.4|14152.4|14162.3|14150.3|0
1753246800000|2025-07-23 05:00:00|14164.4|14152.4|14166.5|14154.5|14168.5|14156.5|14162.4|14150.4|0
1753247100000|2025-07-23 05:05:00|14166.4|14154.4|14164.5|14152.5|14166.5|14154.5|14160.4|14148.4|0
1753247400000|2025-07-23 05:10:00|14165.5|14153.5|14164.4|14152.4|14166.5|14154.5|14162.4|14150.4|0
1753247700000|2025-07-23 05:15:00|14164.5|14152.5|14160.3|14148.3|14164.5|14152.5|14160.3|14148.3|0
1753248000000|2025-07-23 05:20:00|14158.3|14146.3|14162.4|14150.4|14162.5|14150.5|14158.3|14146.3|0
1753248300000|2025-07-23 05:25:00|14160.3|14148.3|14164.5|14152.5|14164.5|14152.5|14160.3|14148.3|0
1753248600000|2025-07-23 05:30:00|14166.6|14154.6|14164.2|14152.2|14166.6|14154.6|14160|14148|0
1753248900000|2025-07-23 05:35:00|14164.3|14152.3|14162.1|14150.1|14166.3|14154.3|14160.1|14148.1|0
1753249200000|2025-07-23 05:40:00|14160.1|14148.1|14162.1|14150.1|14162.1|14150.1|14160|14148|0
1753249500000|2025-07-23 05:45:00|14160|14148|14170.4|14158.4|14172.4|14160.4|14160|14148|0
1753249800000|2025-07-23 05:50:00|14170.5|14158.5|14162.2|14150.2|14170.5|14158.5|14162.2|14150.2|0
1753250100000|2025-07-23 05:55:00|14164.2|14152.2|14162.2|14150.2|14164.3|14152.3|14162.2|14150.2|0
1753250400000|2025-07-23 06:00:00|14164.2|14152.2|14097.3|14092.3|14166.3|14154.3|14097.3|14092.3|88
1753250700000|2025-07-23 06:05:00|14097.8|14092.8|14079.8|14074.8|14099.3|14094.3|14079.8|14074.8|56
1753251000000|2025-07-23 06:10:00|14080.3|14075.3|14048.3|14043.3|14080.3|14075.3|14048.3|14043.3|70
1753251300000|2025-07-23 06:15:00|14049.8|14044.8|14086.3|14081.3|14101.3|14096.3|14047.8|14042.8|131
1753251600000|2025-07-23 06:20:00|14085.8|14080.8|14069.3|14064.3|14085.8|14080.8|14068.8|14063.8|52
1753251900000|2025-07-23 06:25:00|14068.8|14063.8|14052.8|14047.8|14069.8|14064.8|14051.3|14046.3|69
1753252200000|2025-07-23 06:30:00|14054.3|14049.3|14051.3|14046.3|14054.8|14049.8|14050.3|14045.3|18
1753252500000|2025-07-23 06:35:00|14050.8|14045.8|14021.3|14016.3|14055.3|14050.3|14019.8|14014.8|145
1753252800000|2025-07-23 06:40:00|14020.8|14015.8|14020.3|14015.3|14028.3|14023.3|14015.8|14010.8|67
1753253100000|2025-07-23 06:45:00|14020.8|14015.8|14027.3|14022.3|14028.3|14023.3|14018.8|14013.8|115
1753253400000|2025-07-23 06:50:00|14026.8|14021.8|14031.8|14026.8|14037.3|14032.3|14023.8|14018.8|70
1753253700000|2025-07-23 06:55:00|14030.3|14025.3|14029.3|14024.3|14033.3|14028.3|14029.3|14024.3|45
1753254000000|2025-07-23 07:00:00|14030.3|14025.3|14029.3|14024.3|14045.3|14040.3|13949.3|13944.3|1018
1753254300000|2025-07-23 07:05:00|14022.3|14017.3|14016.8|14011.8|14023.3|14018.3|13975.3|13970.3|425
1753254600000|2025-07-23 07:10:00|14015.3|14010.3|14035.3|14030.3|14043.3|14038.3|14015.3|14010.3|321
1753254900000|2025-07-23 07:15:00|14033.8|14028.8|14047.8|14042.8|14053.8|14048.8|14029.8|14024.8|135
1753255200000|2025-07-23 07:20:00|14047.3|14042.3|14054.8|14049.8|14061.8|14056.8|14038.3|14033.3|177
1753255500000|2025-07-23 07:25:00|14056.3|14051.3|14057.3|14052.3|14062.8|14057.8|14048.8|14043.8|87
1753255800000|2025-07-23 07:30:00|14059.8|14054.8|14043.3|14038.3|14069.8|14064.8|14035.8|14030.8|122
1753256100000|2025-07-23 07:35:00|14040.8|14035.8|14034.3|14029.3|14046.3|14041.3|14032.3|14027.3|121
1753256400000|2025-07-23 07:40:00|14036.3|14031.3|14053.3|14048.3|14060.3|14055.3|14026.3|14021.3|158
1753256700000|2025-07-23 07:45:00|14051.8|14046.8|14044.8|14039.8|14056.3|14051.3|14043.8|14038.8|93
1753257000000|2025-07-23 07:50:00|14044.3|14039.3|14065.3|14060.3|14065.8|14060.8|14042.3|14037.3|41
1753257300000|2025-07-23 07:55:00|14064.8|14059.8|14066.3|14061.3|14075.3|14070.3|14064.8|14059.8|63
1753257600000|2025-07-23 08:00:00|14063.3|14058.3|14062.3|14057.3|14066.8|14061.8|14055.3|14050.3|127
1753257900000|2025-07-23 08:05:00|14062.8|14057.8|14072.3|14067.3|14072.3|14067.3|14053.8|14048.8|112
1753258200000|2025-07-23 08:10:00|14069.3|14064.3|14082.3|14077.3|14083.8|14078.8|14069.3|14064.3|71
1753258500000|2025-07-23 08:15:00|14083.3|14078.3|14087.8|14082.8|14088.3|14083.3|14081.3|14076.3|57
1753258800000|2025-07-23 08:20:00|14088.8|14083.8|14104.8|14099.8|14107.8|14102.8|14084.3|14079.3|205
1753259100000|2025-07-23 08:25:00|14105.3|14100.3|14113.8|14108.8|14118.3|14113.3|14099.3|14094.3|115
1753259400000|2025-07-23 08:30:00|14114.3|14109.3|14122.8|14117.8|14125.3|14120.3|14111.8|14106.8|79
1753259700000|2025-07-23 08:35:00|14123.3|14118.3|14134.3|14129.3|14139.3|14134.3|14121.3|14116.3|168
1753260000000|2025-07-23 08:40:00|14134.8|14129.8|14140.3|14135.3|14142.8|14137.8|14122.3|14117.3|274
1753260300000|2025-07-23 08:45:00|14140.8|14135.8|14137.8|14132.8|14152.3|14147.3|14134.8|14129.8|136
1753260600000|2025-07-23 08:50:00|14136.8|14131.8|14134.3|14129.3|14138.3|14133.3|14129.8|14124.8|90
1753260900000|2025-07-23 08:55:00|14133.8|14128.8|14161.3|14156.3|14161.3|14156.3|14125.3|14120.3|147
1753261200000|2025-07-23 09:00:00|14162.3|14157.3|14147.3|14142.3|14164.8|14159.8|14144.3|14139.3|105
1753261500000|2025-07-23 09:05:00|14150.8|14145.8|14141.3|14136.3|14152.8|14147.8|14139.8|14134.8|51
1753261800000|2025-07-23 09:10:00|14141.8|14136.8|14148.8|14143.8|14151.3|14146.3|14141.3|14136.3|48
1753262100000|2025-07-23 09:15:00|14148.3|14143.3|14163.3|14158.3|14165.8|14160.8|14148.3|14143.3|55
1753262400000|2025-07-23 09:20:00|14162.8|14157.8|14162.8|14157.8|14164.3|14159.3|14158.3|14153.3|38
1753262700000|2025-07-23 09:25:00|14161.8|14156.8|14167.8|14162.8|14170.3|14165.3|14160.8|14155.8|56
1753263000000|2025-07-23 09:30:00|14169.8|14164.8|14186.8|14181.8|14192.3|14187.3|14167.8|14162.8|186
1753263300000|2025-07-23 09:35:00|14186.3|14181.3|14202.8|14197.8|14204.8|14199.8|14182.3|14177.3|133
1753263600000|2025-07-23 09:40:00|14203.3|14198.3|14198.8|14193.8|14203.3|14198.3|14189.3|14184.3|124
1753263900000|2025-07-23 09:45:00|14198.3|14193.3|14218.3|14213.3|14222.3|14217.3|14197.8|14192.8|126
1753264200000|2025-07-23 09:50:00|14217.8|14212.8|14224.3|14219.3|14226.3|14221.3|14217.3|14212.3|156
1753264500000|2025-07-23 09:55:00|14224.8|14219.8|14214.3|14209.3|14229.8|14224.8|14213.3|14208.3|140
1753264800000|2025-07-23 10:00:00|14216.2|14211.2|14208.2|14203.2|14216.7|14211.7|14200.2|14195.2|92
1753265100000|2025-07-23 10:05:00|14208.7|14203.7|14197.2|14192.2|14209.2|14204.2|14190.7|14185.7|56
1753265400000|2025-07-23 10:10:00|14195.2|14190.2|14190.7|14185.7|14195.7|14190.7|14183.7|14178.7|59
1753265700000|2025-07-23 10:15:00|14188.2|14183.2|14178.2|14173.2|14188.7|14183.7|14178.2|14173.2|61
1753266000000|2025-07-23 10:20:00|14178.7|14173.7|14188.2|14183.2|14190.7|14185.7|14176.7|14171.7|64
1753266300000|2025-07-23 10:25:00|14187.7|14182.7|14188.7|14183.7|14191.2|14186.2|14184.2|14179.2|44
1753266600000|2025-07-23 10:30:00|14189.2|14184.2|14196.7|14191.7|14199.7|14194.7|14187.7|14182.7|90
1753266900000|2025-07-23 10:35:00|14197.2|14192.2|14208.7|14203.7|14211.7|14206.7|14194.7|14189.7|97
1753267200000|2025-07-23 10:40:00|14207.1|14202.1|14193.6|14188.6|14207.1|14202.1|14189.1|14184.1|81
1753267500000|2025-07-23 10:45:00|14194.1|14189.1|14182.6|14177.6|14196.1|14191.1|14181.6|14176.6|40
1753267800000|2025-07-23 10:50:00|14182.3|14177.3|14170.3|14165.3|14182.3|14177.3|14166.8|14161.8|64
1753268100000|2025-07-23 10:55:00|14172.3|14167.3|14169.3|14164.3|14175.3|14170.3|14167.3|14162.3|33
1753268400000|2025-07-23 11:00:00|14170.1|14165.1|14161.1|14156.1|14173.6|14168.6|14152.6|14147.6|78
1753268700000|2025-07-23 11:05:00|14161.6|14156.6|14150.6|14145.6|14169.1|14164.1|14149.6|14144.6|65
1753269000000|2025-07-23 11:10:00|14151|14146|14155.5|14150.5|14163.5|14158.5|14150|14145|27
1753269300000|2025-07-23 11:15:00|14155|14150|14157|14152|14159.5|14154.5|14154.5|14149.5|18
1753269600000|2025-07-23 11:20:00|14155.2|14150.2|14145.7|14140.7|14155.7|14150.7|14145.7|14140.7|96
1753269900000|2025-07-23 11:25:00|14144.7|14139.7|14138.2|14133.2|14146.7|14141.7|14137.7|14132.7|42
1753270200000|2025-07-23 11:30:00|14139.2|14134.2|14142.2|14137.2|14151.7|14146.7|14136.7|14131.7|75
1753270500000|2025-07-23 11:35:00|14142.7|14137.7|14144.2|14139.2|14148.7|14143.7|14140.7|14135.7|56
1753270800000|2025-07-23 11:40:00|14145.2|14140.2|14142.7|14137.7|14152.7|14147.7|14141.7|14136.7|50
1753271100000|2025-07-23 11:45:00|14143.2|14138.2|14147.7|14142.7|14149.2|14144.2|14143.2|14138.2|42
1753271400000|2025-07-23 11:50:00|14148.4|14143.4|14147.4|14142.4|14152.9|14147.9|14144.9|14139.9|40
1753271700000|2025-07-23 11:55:00|14147.9|14142.9|14150.4|14145.4|14155.4|14150.4|14146.9|14141.9|50
1753272000000|2025-07-23 12:00:00|14148.8|14143.8|14131.8|14126.8|14149.3|14144.3|14126.3|14121.3|83
1753272300000|2025-07-23 12:05:00|14131.3|14126.3|14137.8|14132.8|14142.8|14137.8|14129.8|14124.8|17
1753272600000|2025-07-23 12:10:00|14137.9|14132.9|14141.9|14136.9|14143.4|14138.4|14135.4|14130.4|50
1753272900000|2025-07-23 12:15:00|14141.4|14136.4|14141.4|14136.4|14144.9|14139.9|14136.9|14131.9|71
1753273200000|2025-07-23 12:20:00|14141.9|14136.9|14146.4|14141.4|14148.4|14143.4|14141.9|14136.9|43
1753273500000|2025-07-23 12:25:00|14146.9|14141.9|14145.9|14140.9|14148.9|14143.9|14141.9|14136.9|25
1753273800000|2025-07-23 12:30:00|14146.4|14141.4|14139.4|14134.4|14148.4|14143.4|14137.4|14132.4|28
1753274100000|2025-07-23 12:35:00|14140.9|14135.9|14151.4|14146.4|14156.4|14151.4|14140.9|14135.9|28
1753274400000|2025-07-23 12:40:00|14152.9|14147.9|14156.4|14151.4|14158.9|14153.9|14148.4|14143.4|40
1753274700000|2025-07-23 12:45:00|14155.9|14150.9|14162.9|14157.9|14166.4|14161.4|14155.4|14150.4|28
1753275000000|2025-07-23 12:50:00|14163.4|14158.4|14175.4|14170.4|14177.9|14172.9|14162.4|14157.4|45
1753275300000|2025-07-23 12:55:00|14174.9|14169.9|14167.4|14162.4|14181.4|14176.4|14164.4|14159.4|80
1753275600000|2025-07-23 13:00:00|14164.4|14159.4|14164.4|14159.4|14164.9|14159.9|14158.9|14153.9|37
1753275900000|2025-07-23 13:05:00|14164.9|14159.9|14139.4|14134.4|14167.4|14162.4|14138.4|14133.4|145
1753276200000|2025-07-23 13:10:00|14137.8|14132.8|14146.8|14141.8|14153.8|14148.8|14134.8|14129.8|63
1753276500000|2025-07-23 13:15:00|14146.3|14141.3|14095.3|14090.3|14157.8|14152.8|14069.3|14064.3|728
1753276800000|2025-07-23 13:20:00|14094.8|14089.8|14077.4|14072.4|14097.3|14092.3|14076.4|14071.4|180
1753277100000|2025-07-23 13:25:00|14076.9|14071.9|14072.9|14067.9|14082.9|14077.9|14053.4|14048.4|437
1753277400000|2025-07-23 13:30:00|14073.4|14068.4|14068.4|14063.4|14086.9|14081.9|14067.9|14062.9|251
1753277700000|2025-07-23 13:35:00|14067.9|14062.9|14061.4|14056.4|14074.9|14069.9|14053.4|14048.4|165
1753278000000|2025-07-23 13:40:00|14060.9|14055.9|14073.4|14068.4|14076.4|14071.4|14054.4|14049.4|118
1753278300000|2025-07-23 13:45:00|14073.9|14068.9|14070.4|14065.4|14080.4|14075.4|14066.4|14061.4|74
1753278600000|2025-07-23 13:50:00|14069.9|14064.9|14050.5|14045.5|14070.9|14065.9|14050.5|14045.5|114
1753278900000|2025-07-23 13:55:00|14050|14045|14050|14045|14056|14051|14046|14041|77
1753279200000|2025-07-23 14:00:00|14051.6|14046.6|14049.1|14044.1|14067.1|14062.1|14048.6|14043.6|108
1753279500000|2025-07-23 14:05:00|14049.6|14044.6|14065.1|14060.1|14066.1|14061.1|14041.1|14036.1|182
1753279800000|2025-07-23 14:10:00|14065.2|14060.2|14049.7|14044.7|14068.7|14063.7|14048.2|14043.2|82
1753280100000|2025-07-23 14:15:00|14049.2|14044.2|14057.2|14052.2|14058.2|14053.2|14047.7|14042.7|55
1753280400000|2025-07-23 14:20:00|14057.6|14052.6|14057.6|14052.6|14065.1|14060.1|14054.1|14049.1|80
1753280700000|2025-07-23 14:25:00|14057.1|14052.1|14065.6|14060.6|14068.1|14063.1|14056.6|14051.6|65
1753281000000|2025-07-23 14:30:00|14065|14060|14064.5|14059.5|14067.5|14062.5|14051|14046|104
1753281300000|2025-07-23 14:35:00|14065|14060|14067.5|14062.5|14070.5|14065.5|14060|14055|65
1753281600000|2025-07-23 14:40:00|14068|14063|14065.5|14060.5|14070.5|14065.5|14061.5|14056.5|84
1753281900000|2025-07-23 14:45:00|14065|14060|14062.5|14057.5|14073|14068|14061.5|14056.5|43
1753282200000|2025-07-23 14:50:00|14063.2|14058.2|14059.2|14054.2|14064.7|14059.7|14056.2|14051.2|36
1753282500000|2025-07-23 14:55:00|14059.7|14054.7|14069.2|14064.2|14070.7|14065.7|14058.2|14053.2|73
1753282800000|2025-07-23 15:00:00|14068.6|14063.6|14056.6|14051.6|14070.6|14065.6|14054.1|14049.1|57
1753283100000|2025-07-23 15:05:00|14056.1|14051.1|14062.6|14057.6|14063.6|14058.6|14051.6|14046.6|61
1753283400000|2025-07-23 15:10:00|14062.5|14057.5|14054.5|14049.5|14063.5|14058.5|14053.5|14048.5|55
1753283700000|2025-07-23 15:15:00|14054|14049|14062.5|14057.5|14065|14060|14054|14049|50
1753284000000|2025-07-23 15:20:00|14063|14058|14059|14054|14063|14058|14056|14051|97
1753284300000|2025-07-23 15:25:00|14059.5|14054.5|14060|14055|14063.5|14058.5|14057|14052|150
1753284600000|2025-07-23 15:30:00|14061|14054|14072|14065|14081|14074|14060|14053|509
1753284900000|2025-07-23 15:35:00|14071|14066|14067|14060|14073|14066|14060|14053|257
1753285200000|2025-07-23 15:40:00|14066|14059|14070|14063|14071|14065|14066|14059|17
1753285500000|2025-07-23 15:45:00|14069|14062|14071|14065|14072|14065|14066|14060|34
1753285800000|2025-07-23 15:50:00|14070|14064|14122|14115|14122|14115|14067|14061|161
1753286100000|2025-07-23 15:55:00|14123|14116|14160|14151|14185|14176|14101|14094|281
1753286400000|2025-07-23 16:00:00|14155|14147|14162|14153|14166|14159|14148|14138.5|98
1753286700000|2025-07-23 16:05:00|14161|14154|14193.5|14181.5|14196.5|14185|14142|14131|144
1753287000000|2025-07-23 16:10:00|14194.5|14182.5|14185|14174|14195|14184|14176.5|14164.5|25
1753287300000|2025-07-23 16:15:00|14187|14175|14194|14185|14197|14188|14185|14173|19
1753287600000|2025-07-23 16:20:00|14198|14188|14193|14185|14200|14189|14186|14177|21
1753287900000|2025-07-23 16:25:00|14194|14183|14194|14186|14197|14187|14180|14173|37
1753288200000|2025-07-23 16:30:00|14192|14184|14175|14169|14195|14187|14174|14166|19
1753288500000|2025-07-23 16:35:00|14176|14167|14176|14169|14180|14171|14169|14162|29
1753288800000|2025-07-23 16:40:00|14175|14168|14178|14171|14179|14171|14171|14164|23
1753289100000|2025-07-23 16:45:00|14177|14170|14184|14177|14186|14178|14176|14169|12
1753289400000|2025-07-23 16:50:00|14187|14178|14188|14181|14189|14181|14181|14173|13
1753289700000|2025-07-23 16:55:00|14189|14182|14200|14193|14203|14196|14189|14182|37
1753290000000|2025-07-23 17:00:00|14202|14194|14195|14188|14202|14194|14189|14180|36
1753290300000|2025-07-23 17:05:00|14196|14187|14198|14191|14200|14193|14193|14183|26
1753290600000|2025-07-23 17:10:00|14199|14192|14198|14191|14201|14193|14194|14185.5|21
1753290900000|2025-07-23 17:15:00|14197|14190|14202|14195|14203|14195|14196|14185|16
1753291200000|2025-07-23 17:20:00|14201|14196|14202|14196|14203|14196|14198|14190|13
1753291500000|2025-07-23 17:25:00|14201|14195|14206|14199|14206|14199|14201|14194|17
1753291800000|2025-07-23 17:30:00|14205|14198|14208|14201|14210|14203|14205|14198|17
1753292100000|2025-07-23 17:35:00|14210|14202|14217|14208|14218|14211|14209|14200|21
1753292400000|2025-07-23 17:40:00|14218|14209|14223|14216|14225|14218|14216|14207|20
1753292700000|2025-07-23 17:45:00|14222|14215|14225|14218|14229|14221|14221|14214|25
1753293000000|2025-07-23 17:50:00|14227|14219|14225|14218|14230|14222|14203|14196|91
1753293300000|2025-07-23 17:55:00|14227|14219|14224.5|14212.5|14232|14224|14216|14204|43
1753293600000|2025-07-23 18:00:00|14224.6|14212.6|14229.2|14217.2|14231.4|14219.4|14224.5|14212.5|8
1753293900000|2025-07-23 18:05:00|14231.5|14219.5|14226.9|14214.9|14231.5|14219.5|14222.3|14210.3|3
1753294200000|2025-07-23 18:10:00|14227|14215|14231.6|14219.6|14233.9|14221.9|14226.9|14214.9|7
1753294500000|2025-07-23 18:15:00|14233.9|14221.9|14231.5|14219.5|14238.4|14226.4|14229.2|14217.2|6
1753294800000|2025-07-23 18:20:00|14230.3|14218.3|14237.7|14225.7|14237.7|14225.7|14229.2|14217.2|5
1753295100000|2025-07-23 18:25:00|14240|14228|14235.4|14223.4|14242.4|14230.4|14235.4|14223.4|6
1753295400000|2025-07-23 18:30:00|14237.7|14225.7|14233|14221|14237.7|14225.7|14230.8|14218.8|8
1753295700000|2025-07-23 18:35:00|14233.1|14221.1|14233|14221|14235.3|14223.3|14230.7|14218.7|2
1753296000000|2025-07-23 18:40:00|14233.1|14221.1|14237.7|14225.7|14237.7|14225.7|14233|14221|8
1753296300000|2025-07-23 18:45:00|14237.6|14225.6|14237.7|14225.7|14237.7|14225.7|14235.3|14223.3|5
1753296600000|2025-07-23 18:50:00|14237.6|14225.6|14237.6|14225.6|14237.7|14225.7|14235.3|14223.3|6
1753296900000|2025-07-23 18:55:00|14237.5|14225.5|14233|14221|14237.5|14225.5|14230.7|14218.7|4
1753297200000|2025-07-23 19:00:00|14230.7|14218.7|14228.3|14216.3|14230.7|14218.7|14228.3|14216.3|4
1753297500000|2025-07-23 19:05:00|14228.4|14216.4|14228.3|14216.3|14230.6|14218.6|14223.6|14211.6|23
1753297800000|2025-07-23 19:10:00|14227.2|14215.2|14232.9|14220.9|14237.5|14225.5|14227.2|14215.2|24
1753298100000|2025-07-23 19:15:00|14232.8|14220.8|14237.4|14225.4|14237.5|14225.5|14232.8|14220.8|11
1753298400000|2025-07-23 19:20:00|14237.5|14225.5|14230.6|14218.6|14237.5|14225.5|14230.6|14218.6|9
1753298700000|2025-07-23 19:25:00|14231.8|14219.8|14235.2|14223.2|14235.2|14223.2|14230.6|14218.6|13
1753299000000|2025-07-23 19:30:00|14232.9|14220.9|14232.8|14220.8|14235.2|14223.2|14230.6|14218.6|1
1753299300000|2025-07-23 19:35:00|14231.7|14219.7|14230.6|14218.6|14232.8|14220.8|14226|14214|6
1753299600000|2025-07-23 19:40:00|14228.3|14216.3|14228.2|14216.2|14230.6|14218.6|14228.2|14216.2|3
1753299900000|2025-07-23 19:45:00|14230.5|14218.5|14228.3|14216.3|14230.6|14218.6|14226|14214|4
1753300200000|2025-07-23 19:50:00|14226|14214|14233.7|14221.7|14234.9|14222.9|14225.9|14213.9|13
1753300500000|2025-07-23 19:55:00|14232.5|14220.5|14246.5|14234.5|14246.5|14234.5|14232.5|14220.5|26
1753300800000|2025-07-23 20:00:00|14246.6|14234.6|14243.1|14231.1|14255.2|14243.2|14240.2|14228.2|0
1753301100000|2025-07-23 20:05:00|14243.2|14231.2|14243.1|14231.1|14245.7|14233.7|14241.5|14229.5|0
1753301400000|2025-07-23 20:10:00|14243.3|14231.3|14253.5|14241.5|14254.5|14242.5|14241.2|14229.2|0
1753301700000|2025-07-23 20:15:00|14253.3|14241.3|14248.3|14236.3|14253.3|14241.3|14248.2|14236.2|0
1753302000000|2025-07-23 20:20:00|14248.7|14236.7|14247.5|14235.5|14248.7|14236.7|14246.6|14234.6|0
1753302300000|2025-07-23 20:25:00|14247.1|14235.1|14244.9|14232.9|14247.8|14235.8|14244.5|14232.5|0
1753302600000|2025-07-23 20:30:00|14245.4|14233.4|14248.4|14236.4|14248.4|14236.4|14244.3|14232.3|0
1753302900000|2025-07-23 20:35:00|14248.2|14236.2|14249.4|14237.4|14251|14239|14247.9|14235.9|0
1753303200000|2025-07-23 20:40:00|14249.6|14237.6|14254|14242|14256|14244|14249.4|14237.4|0
1753303500000|2025-07-23 20:45:00|14253.5|14241.5|14255.7|14243.7|14256.2|14244.2|14252.3|14240.3|0
1753303800000|2025-07-23 20:50:00|14255.5|14243.5|14253.4|14241.4|14255.5|14243.5|14253.1|14241.1|0
1753304100000|2025-07-23 20:55:00|14253.8|14241.8|14255|14243|14256.2|14244.2|14253.1|14241.1|0
1753304400000|2025-07-23 21:00:00|14254.8|14242.8|14256.2|14244.2|14256.2|14244.2|14254.5|14242.5|0
1753304700000|2025-07-23 21:05:00|14258.6|14246.6|14260|14248|14260.5|14248.5|14258.1|14246.1|0
1753305000000|2025-07-23 21:10:00|14259.5|14247.5|14258.6|14246.6|14260|14248|14258.6|14246.6|0
1753305300000|2025-07-23 21:15:00|14258.8|14246.8|14258.3|14246.3|14259.7|14247.7|14258.3|14246.3|0
1753305600000|2025-07-23 21:20:00|14258.1|14246.1|14258.3|14246.3|14258.8|14246.8|14258.1|14246.1|0
1753305900000|2025-07-23 21:25:00|14258.1|14246.1|14256.9|14244.9|14258.1|14246.1|14256.4|14244.4|0
1753306200000|2025-07-23 21:30:00|14256.7|14244.7|14256.7|14244.7|14256.7|14244.7|14255.9|14243.9|0
1753306500000|2025-07-23 21:35:00|14256.4|14244.4|14256.4|14244.4|14257.1|14245.1|14255.9|14243.9|0
1753306800000|2025-07-23 21:40:00|14256.7|14244.7|14256.9|14244.9|14256.9|14244.9|14256.7|14244.7|0
1753307100000|2025-07-23 21:45:00|14256.2|14244.2|14253.8|14241.8|14256.4|14244.4|14252.6|14240.6|0
1753307400000|2025-07-23 21:50:00|14254.1|14242.1|14255.2|14243.2|14256.2|14244.2|14253.6|14241.6|0
1753307700000|2025-07-23 21:55:00|14255.3|14243.3|14254.1|14242.1|14256.2|14244.2|14253.6|14241.6|0
1753308000000|2025-07-23 22:00:00|14255|14243|14252.6|14240.6|14256.2|14244.2|14252.2|14240.2|0
1753308300000|2025-07-23 22:05:00|14252.9|14240.9|14255.5|14243.5|14255.5|14243.5|14252.2|14240.2|0
1753308600000|2025-07-23 22:10:00|14255.7|14243.7|14254.5|14242.5|14256.2|14244.2|14253.8|14241.8|0
1753308900000|2025-07-23 22:15:00|14254.3|14242.3|14253.3|14241.3|14254.3|14242.3|14252.6|14240.6|0
1753309200000|2025-07-23 22:20:00|14253.4|14241.4|14254.1|14242.1|14254.1|14242.1|14252.9|14240.9|0
1753309500000|2025-07-23 22:25:00|14254.3|14242.3|14255|14243|14255.9|14243.9|14254.3|14242.3|0
1753309800000|2025-07-23 22:30:00|14255.2|14243.2|14255.2|14243.2|14256.2|14244.2|14253.9|14241.9|0
1753310100000|2025-07-23 22:35:00|14255.5|14243.5|14253.8|14241.8|14255.5|14243.5|14253.1|14241.1|0
1753310400000|2025-07-23 22:40:00|14253.6|14241.6|14253.9|14241.9|14255|14243|14252.8|14240.8|0
1753310700000|2025-07-23 22:45:00|14253.7|14241.7|14251.8|14239.8|14253.9|14241.9|14251.6|14239.6|0
1753311000000|2025-07-23 22:50:00|14252.3|14240.3|14251.6|14239.6|14252.8|14240.8|14251.6|14239.6|0
1753311300000|2025-07-23 22:55:00|14251.8|14239.8|14252.3|14240.3|14252.5|14240.5|14251.8|14239.8|0
1753311600000|2025-07-23 23:00:00|14252.5|14240.5|14252.3|14240.3|14252.8|14240.8|14251.6|14239.6|0
1753311900000|2025-07-23 23:05:00|14252.5|14240.5|14254.9|14242.9|14255.1|14243.1|14252.3|14240.3|0
1753312200000|2025-07-23 23:10:00|14255.1|14243.1|14253.9|14241.9|14255.1|14243.1|14253.9|14241.9|0
1753312500000|2025-07-23 23:15:00|14254.2|14242.2|14252.8|14240.8|14254.2|14242.2|14252.5|14240.5|0
1753312800000|2025-07-23 23:20:00|14253|14241|14252.5|14240.5|14253.5|14241.5|14252.5|14240.5|0
1753313100000|2025-07-23 23:25:00|14252.8|14240.8|14252.5|14240.5|14253|14241|14252.5|14240.5|0
1753313400000|2025-07-23 23:30:00|14252.8|14240.8|14253.7|14241.7|14253.7|14241.7|14252.5|14240.5|0
1753313700000|2025-07-23 23:35:00|14253.5|14241.5|14255.1|14243.1|14255.1|14243.1|14253.5|14241.5|0
1753314000000|2025-07-23 23:40:00|14255.6|14243.6|14254.6|14242.6|14255.8|14243.8|14254.2|14242.2|0
1753314300000|2025-07-23 23:45:00|14254.7|14242.7|14255.1|14243.1|14255.1|14243.1|14253.9|14241.9|0
1753314600000|2025-07-23 23:50:00|14255.4|14243.4|14256.3|14244.3|14256.8|14244.8|14255.1|14243.1|0
1753314900000|2025-07-23 23:55:00|14256.1|14244.1|14255.6|14243.6|14256.3|14244.3|14254.9|14242.9|0
1753315200000|2025-07-24 00:00:00|14255.1|14243.1|14252.3|14240.3|14255.6|14243.6|14251.8|14239.8|0
1753315500000|2025-07-24 00:05:00|14252|14240|14243.3|14231.3|14252.3|14240.3|14242.4|14230.4|0
1753315800000|2025-07-24 00:10:00|14243.5|14231.5|14250.3|14238.3|14250.3|14238.3|14243.3|14231.3|0
1753316100000|2025-07-24 00:15:00|14249.9|14237.9|14256.5|14244.5|14258.8|14246.8|14249.6|14237.6|0
1753316400000|2025-07-24 00:20:00|14255.3|14243.3|14251.7|14239.7|14256.5|14244.5|14249.4|14237.4|0
1753316700000|2025-07-24 00:25:00|14249.5|14237.5|14249.5|14237.5|14251.7|14239.7|14247.2|14235.2|0
1753317000000|2025-07-24 00:30:00|14247.2|14235.2|14243.9|14231.9|14247.3|14235.3|14243.9|14231.9|0
1753317300000|2025-07-24 00:35:00|14245|14233|14247.4|14235.4|14247.4|14235.4|14242.7|14230.7|0
1753317600000|2025-07-24 00:40:00|14246.3|14234.3|14249.8|14237.8|14249.8|14237.8|14245.1|14233.1|0
1753317900000|2025-07-24 00:45:00|14247.5|14235.5|14249.7|14237.7|14252|14240|14247.5|14235.5|0
1753318200000|2025-07-24 00:50:00|14250.9|14238.9|14252|14240|14253.1|14241.1|14247.4|14235.4|0
1753318500000|2025-07-24 00:55:00|14253.1|14241.1|14249.8|14237.8|14254.4|14242.4|14247.5|14235.5|0
1753318800000|2025-07-24 01:00:00|14248.6|14236.6|14254.4|14242.4|14254.4|14242.4|14247.5|14235.5|0
1753319100000|2025-07-24 01:05:00|14254.5|14242.5|14254.4|14242.4|14256.8|14244.8|14252.2|14240.2|0
1753319400000|2025-07-24 01:10:00|14254.5|14242.5|14252.1|14240.1|14256.7|14244.7|14252.1|14240.1|0
1753319700000|2025-07-24 01:15:00|14252.2|14240.2|14252.2|14240.2|14254.5|14242.5|14249.9|14237.9|0
1753320000000|2025-07-24 01:20:00|14254.5|14242.5|14256.8|14244.8|14256.8|14244.8|14254.5|14242.5|0
1753320300000|2025-07-24 01:25:00|14254.5|14242.5|14252.2|14240.2|14256.9|14244.9|14252.2|14240.2|0
1753320600000|2025-07-24 01:30:00|14254.5|14242.5|14254.5|14242.5|14254.5|14242.5|14252.2|14240.2|0
1753320900000|2025-07-24 01:35:00|14253.3|14241.3|14254.5|14242.5|14254.5|14242.5|14252.2|14240.2|0
1753321200000|2025-07-24 01:40:00|14254.4|14242.4|14254.5|14242.5|14256.8|14244.8|14252.2|14240.2|0
1753321500000|2025-07-24 01:45:00|14255.6|14243.6|14252.2|14240.2|14256.8|14244.8|14252.2|14240.2|0
1753321800000|2025-07-24 01:50:00|14254.5|14242.5|14256.8|14244.8|14256.8|14244.8|14254.5|14242.5|0
1753322100000|2025-07-24 01:55:00|14256.7|14244.7|14259.1|14247.1|14261.3|14249.3|14256.7|14244.7|0
1753322400000|2025-07-24 02:00:00|14260.2|14248.2|14259.1|14247.1|14261.4|14249.4|14259.1|14247.1|0
1753322700000|2025-07-24 02:05:00|14260.2|14248.2|14259.1|14247.1|14261.4|14249.4|14259.1|14247.1|0
1753323000000|2025-07-24 02:10:00|14259|14247|14261.4|14249.4|14261.4|14249.4|14256.8|14244.8|0
1753323300000|2025-07-24 02:15:00|14259.1|14247.1|14256.8|14244.8|14261.4|14249.4|14256.8|14244.8|0
1753323600000|2025-07-24 02:20:00|14254.5|14242.5|14254.5|14242.5|14256.8|14244.8|14252.2|14240.2|0
1753323900000|2025-07-24 02:25:00|14253.4|14241.4|14256.8|14244.8|14256.8|14244.8|14252.2|14240.2|0
1753324200000|2025-07-24 02:30:00|14259.1|14247.1|14254.5|14242.5|14259.1|14247.1|14254.5|14242.5|0
1753324500000|2025-07-24 02:35:00|14254.6|14242.6|14252.3|14240.3|14254.6|14242.6|14252.3|14240.3|0
1753324800000|2025-07-24 02:40:00|14252.2|14240.2|14252.2|14240.2|14254.5|14242.5|14252.2|14240.2|0
1753325100000|2025-07-24 02:45:00|14253.3|14241.3|14254.5|14242.5|14254.5|14242.5|14252.2|14240.2|0
1753325400000|2025-07-24 02:50:00|14253.3|14241.3|14252.2|14240.2|14254.5|14242.5|14252.2|14240.2|0
1753325700000|2025-07-24 02:55:00|14253.3|14241.3|14252.2|14240.2|14254.5|14242.5|14249.9|14237.9|0
1753326000000|2025-07-24 03:00:00|14249.9|14237.9|14248.7|14236.7|14252.2|14240.2|14247.6|14235.6|0
1753326300000|2025-07-24 03:05:00|14247.6|14235.6|14247.6|14235.6|14249.9|14237.9|14247.6|14235.6|0
1753326600000|2025-07-24 03:10:00|14247.5|14235.5|14249.7|14237.7|14249.7|14237.7|14247.4|14235.4|0
1753326900000|2025-07-24 03:15:00|14250.9|14238.9|14252|14240|14253.2|14241.2|14250.9|14238.9|0
1753327200000|2025-07-24 03:20:00|14252.1|14240.1|14247.4|14235.4|14253.2|14241.2|14247.4|14235.4|0
1753327500000|2025-07-24 03:25:00|14245.1|14233.1|14247.4|14235.4|14247.4|14235.4|14245.1|14233.1|0
1753327800000|2025-07-24 03:30:00|14245.1|14233.1|14245.1|14233.1|14247.4|14235.4|14245.1|14233.1|0
1753328100000|2025-07-24 03:35:00|14245.2|14233.2|14247.4|14235.4|14247.4|14235.4|14245.1|14233.1|0
1753328400000|2025-07-24 03:40:00|14246.3|14234.3|14245.1|14233.1|14246.3|14234.3|14245.1|14233.1|0
1753328700000|2025-07-24 03:45:00|14242.8|14230.8|14233.6|14221.6|14242.8|14230.8|14233.6|14221.6|0
1753329000000|2025-07-24 03:50:00|14235.9|14223.9|14235.9|14223.9|14238.2|14226.2|14234.7|14222.7|0
1753329300000|2025-07-24 03:55:00|14234.7|14222.7|14233.6|14221.6|14238.2|14226.2|14231.2|14219.2|0
1753329600000|2025-07-24 04:00:00|14232.4|14220.4|14231.3|14219.3|14232.4|14220.4|14229.2|14217.2|0
1753329900000|2025-07-24 04:05:00|14233.4|14221.4|14232.3|14220.3|14233.4|14221.4|14232.3|14220.3|0
1753330200000|2025-07-24 04:10:00|14233.4|14221.4|14231.3|14219.3|14233.4|14221.4|14231.3|14219.3|0
1753330500000|2025-07-24 04:15:00|14232.3|14220.3|14228.2|14216.2|14233.4|14221.4|14227.2|14215.2|0
1753330800000|2025-07-24 04:20:00|14229.3|14217.3|14229.2|14217.2|14229.3|14217.3|14227.2|14215.2|0
1753331100000|2025-07-24 04:25:00|14230.3|14218.3|14225.1|14213.1|14231.3|14219.3|14224.1|14212.1|0
1753331400000|2025-07-24 04:30:00|14224.1|14212.1|14225.3|14213.3|14227.3|14215.3|14221.2|14209.2|0
1753331700000|2025-07-24 04:35:00|14227.3|14215.3|14229.3|14217.3|14231.4|14219.4|14225.3|14213.3|0
1753332000000|2025-07-24 04:40:00|14227.3|14215.3|14229.3|14217.3|14229.3|14217.3|14227.3|14215.3|0
1753332300000|2025-07-24 04:45:00|14230.3|14218.3|14231.4|14219.4|14233.4|14221.4|14229.3|14217.3|0
1753332600000|2025-07-24 04:50:00|14229.3|14217.3|14231.4|14219.4|14231.4|14219.4|14229.3|14217.3|0
1753332900000|2025-07-24 04:55:00|14233.4|14221.4|14233.4|14221.4|14233.5|14221.5|14231.4|14219.4|0
1753333200000|2025-07-24 05:00:00|14233.5|14221.5|14241.6|14229.6|14241.6|14229.6|14233.4|14221.4|0
1753333500000|2025-07-24 05:05:00|14240.6|14228.6|14237.5|14225.5|14240.6|14228.6|14237.5|14225.5|0
1753333800000|2025-07-24 05:10:00|14239.6|14227.6|14237.8|14225.8|14239.6|14227.6|14237.4|14225.4|0
1753334100000|2025-07-24 05:15:00|14235.8|14223.8|14242|14230|14242|14230|14235.8|14223.8|0
1753334400000|2025-07-24 05:20:00|14244.1|14232.1|14244.1|14232.1|14244.1|14232.1|14244|14232|0
1753334700000|2025-07-24 05:25:00|14244|14232|14246.1|14234.1|14246.1|14234.1|14242|14230|0
1753335000000|2025-07-24 05:30:00|14245|14233|14244|14232|14246.1|14234.1|14240|14228|0
1753335300000|2025-07-24 05:35:00|14246.1|14234.1|14242|14230|14246.1|14234.1|14240|14228|0
1753335600000|2025-07-24 05:40:00|14244|14232|14246|14234|14246|14234|14242|14230|0
1753335900000|2025-07-24 05:45:00|14244|14232|14246.1|14234.1|14246.1|14234.1|14243|14231|0
1753336200000|2025-07-24 05:50:00|14246|14234|14246.1|14234.1|14246.1|14234.1|14244|14232|0
1753336500000|2025-07-24 05:55:00|14244|14232|14239.9|14227.9|14244|14232|14239.9|14227.9|0
1753336800000|2025-07-24 06:00:00|14237.9|14225.9|14251.9|14246.9|14254.9|14249.9|14237.9|14225.9|11
1753337100000|2025-07-24 06:05:00|14245.4|14240.4|14252.9|14247.9|14255.4|14250.4|14244.4|14239.4|10
1753337400000|2025-07-24 06:10:00|14252.4|14247.4|14259.4|14254.4|14260.9|14255.9|14252.4|14247.4|21
1753337700000|2025-07-24 06:15:00|14259.9|14254.9|14254.4|14249.4|14262.9|14257.9|14250.4|14245.4|14
1753338000000|2025-07-24 06:20:00|14254.9|14249.9|14242.9|14237.9|14254.9|14249.9|14242.9|14237.9|10
1753338300000|2025-07-24 06:25:00|14243.4|14238.4|14233.9|14228.9|14245.9|14240.9|14233.9|14228.9|17
1753338600000|2025-07-24 06:30:00|14233.4|14228.4|14234.4|14229.4|14235.4|14230.4|14221.9|14216.9|13
1753338900000|2025-07-24 06:35:00|14234.9|14229.9|14224.9|14219.9|14242.4|14237.4|14223.4|14218.4|11
1753339200000|2025-07-24 06:40:00|14225.9|14220.9|14227.9|14222.9|14230.9|14225.9|14222.4|14217.4|6
1753339500000|2025-07-24 06:45:00|14228.4|14223.4|14227.4|14222.4|14229.9|14224.9|14223.9|14218.9|7
1753339800000|2025-07-24 06:50:00|14227.9|14222.9|14220.9|14215.9|14232.4|14227.4|14219.4|14214.4|16
1753340100000|2025-07-24 06:55:00|14220.4|14215.4|14200.9|14195.9|14220.4|14215.4|14194.9|14189.9|79
1753340400000|2025-07-24 07:00:00|14200.4|14195.4|14221.9|14216.9|14226.9|14221.9|14189.9|14184.9|727
1753340700000|2025-07-24 07:05:00|14223.4|14218.4|14234.4|14229.4|14242.4|14237.4|14217.9|14212.9|326
1753341000000|2025-07-24 07:10:00|14234.9|14229.9|14244.4|14239.4|14260.9|14255.9|14234.9|14229.9|264
1753341300000|2025-07-24 07:15:00|14245.4|14240.4|14248.4|14243.4|14258.4|14253.4|14241.4|14236.4|178
1753341600000|2025-07-24 07:20:00|14247.9|14242.9|14219.9|14214.9|14249.4|14244.4|14216.4|14211.4|272
1753341900000|2025-07-24 07:25:00|14220.4|14215.4|14217.9|14212.9|14230.4|14225.4|14216.9|14211.9|102
1753342200000|2025-07-24 07:30:00|14220.4|14215.4|14237.4|14232.4|14240.9|14235.9|14220.4|14215.4|210
1753342500000|2025-07-24 07:35:00|14238.9|14233.9|14237.9|14232.9|14255.9|14250.9|14237.4|14232.4|113
1753342800000|2025-07-24 07:40:00|14237.4|14232.4|14246.4|14241.4|14247.4|14242.4|14232.4|14227.4|67
1753343100000|2025-07-24 07:45:00|14245.9|14240.9|14227.9|14222.9|14249.4|14244.4|14223.9|14218.9|84
1753343400000|2025-07-24 07:50:00|14227.4|14222.4|14241.9|14236.9|14244.9|14239.9|14224.4|14219.4|103
1753343700000|2025-07-24 07:55:00|14242.9|14237.9|14233.4|14228.4|14244.4|14239.4|14232.4|14227.4|69
1753344000000|2025-07-24 08:00:00|14233.9|14228.9|14240.4|14235.4|14248.4|14243.4|14232.9|14227.9|97
1753344300000|2025-07-24 08:05:00|14240.9|14235.9|14240.9|14235.9|14245.9|14240.9|14235.9|14230.9|96
1753344600000|2025-07-24 08:10:00|14241.4|14236.4|14246.4|14241.4|14258.4|14253.4|14240.4|14235.4|122
1753344900000|2025-07-24 08:15:00|14246.9|14241.9|14228.4|14223.4|14247.4|14242.4|14225.4|14220.4|95
1753345200000|2025-07-24 08:20:00|14228.9|14223.9|14244.4|14239.4|14244.4|14239.4|14228.9|14223.9|75
1753345500000|2025-07-24 08:25:00|14243.4|14238.4|14256.9|14251.9|14259.9|14254.9|14243.4|14238.4|87
1753345800000|2025-07-24 08:30:00|14258.4|14253.4|14263.9|14258.9|14267.4|14262.4|14257.9|14252.9|105
1753346100000|2025-07-24 08:35:00|14263.4|14258.4|14262.4|14257.4|14266.4|14261.4|14257.4|14252.4|59
1753346400000|2025-07-24 08:40:00|14262.9|14257.9|14264.4|14259.4|14269.9|14264.9|14257.4|14252.4|80
1753346700000|2025-07-24 08:45:00|14264.9|14259.9|14262.4|14257.4|14269.4|14264.4|14260.9|14255.9|92
1753347000000|2025-07-24 08:50:00|14262.9|14257.9|14275.4|14270.4|14275.4|14270.4|14262.4|14257.4|83
1753347300000|2025-07-24 08:55:00|14275.9|14270.9|14292.4|14287.4|14292.4|14287.4|14269.4|14264.4|92
1753347600000|2025-07-24 09:00:00|14291.9|14286.9|14292.4|14287.4|14300.4|14295.4|14286.4|14281.4|109
1753347900000|2025-07-24 09:05:00|14293.4|14288.4|14292.4|14287.4|14296.4|14291.4|14290.4|14285.4|57
1753348200000|2025-07-24 09:10:00|14291.4|14286.4|14286.7|14281.7|14292.9|14287.9|14283.4|14278.4|59
1753348500000|2025-07-24 09:15:00|14287.2|14282.2|14280|14275|14288.7|14283.7|14275.5|14270.5|52
1753348800000|2025-07-24 09:20:00|14279.7|14274.7|14266.2|14261.2|14280.2|14275.2|14256.2|14251.2|97
1753349100000|2025-07-24 09:25:00|14265.7|14260.7|14264.2|14259.2|14275.2|14270.2|14263.2|14258.2|74
1753349400000|2025-07-24 09:30:00|14264.4|14259.4|14254.4|14249.4|14269.4|14264.4|14253.4|14248.4|57
1753349700000|2025-07-24 09:35:00|14253.9|14248.9|14273.4|14268.4|14273.4|14268.4|14253.9|14248.9|62
1753350000000|2025-07-24 09:40:00|14273.2|14268.2|14279.7|14274.7|14283.2|14278.2|14271.7|14266.7|59
1753350300000|2025-07-24 09:45:00|14281.2|14276.2|14276.2|14271.2|14282.2|14277.2|14275.2|14270.2|22
1753350600000|2025-07-24 09:50:00|14275.7|14270.7|14268.2|14263.2|14279.7|14274.7|14264.7|14259.7|32
1753350900000|2025-07-24 09:55:00|14268.7|14263.7|14263.7|14258.7|14271.7|14266.7|14263.7|14258.7|46
1753351200000|2025-07-24 10:00:00|14265.3|14260.3|14262.3|14257.3|14269.3|14264.3|14257.3|14252.3|49
1753351500000|2025-07-24 10:05:00|14262.8|14257.8|14274.3|14269.3|14277.3|14272.3|14262.8|14257.8|49
1753351800000|2025-07-24 10:10:00|14274.1|14269.1|14287.6|14282.6|14288.6|14283.6|14274.1|14269.1|166
1753352100000|2025-07-24 10:15:00|14288.1|14283.1|14279.1|14274.1|14291.1|14286.1|14275.1|14270.1|158
1753352400000|2025-07-24 10:20:00|14277.5|14272.5|14283.5|14278.5|14285|14280|14271|14266|172
1753352700000|2025-07-24 10:25:00|14283|14278|14297.5|14292.5|14301.5|14296.5|14283|14278|229
1753353000000|2025-07-24 10:30:00|14297.1|14292.1|14298.1|14293.1|14304.6|14299.6|14293.1|14288.1|167
1753353300000|2025-07-24 10:35:00|14298.6|14293.6|14302.1|14297.1|14308.1|14303.1|14295.6|14290.6|172
1753353600000|2025-07-24 10:40:00|14302.9|14297.9|14313.4|14308.4|14315.9|14310.9|14301.9|14296.9|185
1753353900000|2025-07-24 10:45:00|14313.9|14308.9|14312.9|14307.9|14314.4|14309.4|14306.9|14301.9|178
1753354200000|2025-07-24 10:50:00|14312.1|14307.1|14317.1|14312.1|14322.1|14317.1|14309.1|14304.1|163
1753354500000|2025-07-24 10:55:00|14317.6|14312.6|14303.1|14298.1|14317.6|14312.6|14300.1|14295.1|51
1753354800000|2025-07-24 11:00:00|14304.3|14299.3|14295.3|14290.3|14305.3|14300.3|14288.8|14283.8|60
1753355100000|2025-07-24 11:05:00|14294.8|14289.8|14276.8|14271.8|14294.8|14289.8|14275.3|14270.3|32
1753355400000|2025-07-24 11:10:00|14277.9|14272.9|14273.4|14268.4|14278.9|14273.9|14269.9|14264.9|45
1753355700000|2025-07-24 11:15:00|14274.4|14269.4|14282.4|14277.4|14283.9|14278.9|14271.4|14266.4|37
1753356000000|2025-07-24 11:20:00|14281.3|14276.3|14275.3|14270.3|14281.3|14276.3|14272.3|14267.3|36
1753356300000|2025-07-24 11:25:00|14275.8|14270.8|14277.3|14272.3|14279.3|14274.3|14270.3|14265.3|31
1753356600000|2025-07-24 11:30:00|14278.1|14273.1|14285.6|14280.6|14286.6|14281.6|14277.1|14272.1|81
1753356900000|2025-07-24 11:35:00|14285.1|14280.1|14285.1|14280.1|14287.6|14282.6|14284.1|14279.1|61
1753357200000|2025-07-24 11:40:00|14283.5|14278.5|14284.5|14279.5|14287|14282|14282.5|14277.5|76
1753357500000|2025-07-24 11:45:00|14285|14280|14286.5|14281.5|14286.5|14281.5|14281.5|14276.5|113
1753357800000|2025-07-24 11:50:00|14286.7|14281.7|14298.2|14293.2|14300.7|14295.7|14285.7|14280.7|82
1753358100000|2025-07-24 11:55:00|14297.7|14292.7|14297.7|14292.7|14301.7|14296.7|14297.2|14292.2|128
1753358400000|2025-07-24 12:00:00|14297|14292|14294|14289|14299.5|14294.5|14292|14287|44
1753358700000|2025-07-24 12:05:00|14293.5|14288.5|14305|14300|14306|14301|14293|14288|66
1753359000000|2025-07-24 12:10:00|14305.1|14300.1|14310.6|14305.6|14311.1|14306.1|14305.1|14300.1|55
1753359300000|2025-07-24 12:15:00|14310.1|14305.1|14321.1|14316.1|14327.1|14322.1|14301.6|14296.6|161
1753359600000|2025-07-24 12:20:00|14320.9|14315.9|14312.9|14307.9|14323.4|14318.4|14309.9|14304.9|74
1753359900000|2025-07-24 12:25:00|14312.4|14307.4|14321.4|14316.4|14322.4|14317.4|14310.9|14305.9|61
1753360200000|2025-07-24 12:30:00|14322|14317|14317.5|14312.5|14328|14323|14314.5|14309.5|74
1753360500000|2025-07-24 12:35:00|14318|14313|14328.5|14323.5|14328.5|14323.5|14313.5|14308.5|44
1753360800000|2025-07-24 12:40:00|14328.4|14323.4|14326.4|14321.4|14331.4|14326.4|14321.9|14316.9|52
1753361100000|2025-07-24 12:45:00|14325.9|14320.9|14319.9|14314.9|14325.9|14320.9|14319.4|14314.4|52
1753361400000|2025-07-24 12:50:00|14320.5|14315.5|14304|14299|14320.5|14315.5|14300.5|14295.5|46
1753361700000|2025-07-24 12:55:00|14303.5|14298.5|14313|14308|14319|14314|14303.5|14298.5|96
1753362000000|2025-07-24 13:00:00|14313.7|14308.7|14295.7|14290.7|14313.7|14308.7|14293.7|14288.7|64
1753362300000|2025-07-24 13:05:00|14293.7|14288.7|14293.7|14288.7|14303.7|14298.7|14293.7|14288.7|42
1753362600000|2025-07-24 13:10:00|14293.3|14288.3|14279.3|14274.3|14293.3|14288.3|14279.3|14274.3|88
1753362900000|2025-07-24 13:15:00|14279.8|14274.8|14274.3|14269.3|14280.3|14275.3|14268.3|14263.3|65
1753363200000|2025-07-24 13:20:00|14273.8|14268.8|14267.3|14262.3|14279.8|14274.8|14257.8|14252.8|107
1753363500000|2025-07-24 13:25:00|14267.8|14262.8|14266.3|14261.3|14270.3|14265.3|14259.3|14254.3|68
1753363800000|2025-07-24 13:30:00|14265.3|14260.3|14275.8|14270.8|14277.3|14272.3|14264.3|14259.3|63
1753364100000|2025-07-24 13:35:00|14275.3|14270.3|14276.3|14271.3|14280.8|14275.8|14266.3|14261.3|102
1753364400000|2025-07-24 13:40:00|14277.6|14272.6|14281.6|14276.6|14291.1|14286.1|14277.1|14272.1|74
1753364700000|2025-07-24 13:45:00|14283.1|14278.1|14273.6|14268.6|14293.6|14288.6|14272.6|14267.6|130
1753365000000|2025-07-24 13:50:00|14273.4|14268.4|14263.4|14258.4|14274.9|14269.9|14261.9|14256.9|74
1753365300000|2025-07-24 13:55:00|14262.9|14257.9|14244.4|14239.4|14262.9|14257.9|14240.4|14235.4|119
1753365600000|2025-07-24 14:00:00|14246.4|14241.4|14243.4|14238.4|14249.4|14244.4|14240.9|14235.9|93
1753365900000|2025-07-24 14:05:00|14242.9|14237.9|14243.9|14238.9|14249.4|14244.4|14238.4|14233.4|79
1753366200000|2025-07-24 14:10:00|14243|14238|14234|14229|14255.5|14250.5|14234|14229|77
1753366500000|2025-07-24 14:15:00|14233.5|14228.5|14241.5|14236.5|14243.5|14238.5|14233.5|14228.5|44
1753366800000|2025-07-24 14:20:00|14241.2|14236.2|14240.2|14235.2|14246.7|14241.7|14238.2|14233.2|60
1753367100000|2025-07-24 14:25:00|14240.7|14235.7|14251.2|14246.2|14251.7|14246.7|14235.2|14230.2|38
1753367400000|2025-07-24 14:30:00|14250.4|14245.4|14257.4|14252.4|14261.4|14256.4|14249.9|14244.9|53
1753367700000|2025-07-24 14:35:00|14257.9|14252.9|14248.4|14243.4|14260.4|14255.4|14244.9|14239.9|45
1753368000000|2025-07-24 14:40:00|14248.3|14243.3|14250.3|14245.3|14252.8|14247.8|14246.3|14241.3|81
1753368300000|2025-07-24 14:45:00|14250.8|14245.8|14259.8|14254.8|14263.8|14258.8|14250.3|14245.3|118
1753368600000|2025-07-24 14:50:00|14260.8|14255.8|14265.3|14260.3|14267.3|14262.3|14259.3|14254.3|68
1753368900000|2025-07-24 14:55:00|14265.8|14260.8|14263.3|14258.3|14267.3|14262.3|14260.3|14255.3|73
1753369200000|2025-07-24 15:00:00|14263.9|14258.9|14267.4|14262.4|14273.9|14268.9|14262.9|14257.9|82
1753369500000|2025-07-24 15:05:00|14266.9|14261.9|14271.9|14266.9|14271.9|14266.9|14264.9|14259.9|91
1753369800000|2025-07-24 15:10:00|14272|14267|14275|14270|14278|14273|14269.5|14264.5|76
1753370100000|2025-07-24 15:15:00|14275.5|14270.5|14267|14262|14276.5|14271.5|14266|14261|92
1753370400000|2025-07-24 15:20:00|14266.9|14261.9|14277.9|14272.9|14278.9|14273.9|14266.9|14261.9|267
1753370700000|2025-07-24 15:25:00|14278.4|14273.4|14273.4|14268.4|14280.4|14275.4|14272.9|14267.9|238
1753371000000|2025-07-24 15:30:00|14273.9|14267.9|14261.9|14254.9|14274.9|14267.9|14261.9|14254.9|325
1753371300000|2025-07-24 15:35:00|14262.9|14255.9|14257.9|14250.9|14263.9|14256.9|14246.9|14239.9|148
1753371600000|2025-07-24 15:40:00|14256.9|14251.9|14246.9|14239.9|14258.9|14252.9|14242.9|14235.9|29
1753371900000|2025-07-24 15:45:00|14245.9|14237.9|14252.9|14245.9|14256.9|14249.9|14241.9|14234.9|69
1753372200000|2025-07-24 15:50:00|14251.9|14244.9|14264.9|14257.9|14264.9|14257.9|14251.9|14244.9|28
1753372500000|2025-07-24 15:55:00|14265.9|14258.9|14259.9|14252.9|14266.9|14259.9|14257.9|14250.9|52
1753372800000|2025-07-24 16:00:00|14260.9|14251.9|14261.9|14254.9|14262.9|14255.9|14257.9|14250.9|13
1753373100000|2025-07-24 16:05:00|14262.9|14257.9|14255.9|14248.9|14264.9|14257.9|14254.9|14248.9|13
1753373400000|2025-07-24 16:10:00|14254.9|14247.9|14251.9|14244.9|14255.9|14248.9|14250.9|14243.9|10
1753373700000|2025-07-24 16:15:00|14252.9|14245.9|14253.9|14246.9|14255.9|14248.9|14250.9|14243.9|14
1753374000000|2025-07-24 16:20:00|14254.9|14247.9|14255.9|14248.9|14257.9|14250.9|14253.9|14246.9|10
1753374300000|2025-07-24 16:25:00|14254.9|14247.9|14252.9|14245.9|14255.9|14248.9|14249.9|14243.9|21
1753374600000|2025-07-24 16:30:00|14251.9|14244.9|14253.9|14246.9|14259.9|14252.9|14250.9|14243.9|19
1753374900000|2025-07-24 16:35:00|14252.9|14245.9|14257.9|14250.9|14257.9|14250.9|14247.9|14241.9|21
1753375200000|2025-07-24 16:40:00|14256.9|14251.9|14256.9|14249.9|14259.9|14252.9|14254.9|14248.9|12
1753375500000|2025-07-24 16:45:00|14255.9|14250.9|14246.9|14240.9|14256.9|14250.9|14246.9|14240.9|33
1753375800000|2025-07-24 16:50:00|14245.9|14239.9|14247.9|14240.9|14251.9|14244.9|14245.9|14238.9|32
1753376100000|2025-07-24 16:55:00|14246.9|14239.9|14252.9|14245.9|14252.9|14245.9|14242.9|14236.9|32
1753376400000|2025-07-24 17:00:00|14251.9|14244.9|14248.9|14241.9|14252.9|14245.9|14246.9|14239.9|7
1753376700000|2025-07-24 17:05:00|14247.9|14240.9|14251.9|14245.9|14254.9|14247.9|14246.9|14240.9|20
1753377000000|2025-07-24 17:10:00|14252.9|14246.9|14253.9|14246.9|14255.9|14248.9|14251.9|14245.9|31
1753377300000|2025-07-24 17:15:00|14254.9|14247.9|14253.9|14246.9|14255.9|14248.9|14250.9|14244.9|18
1753377600000|2025-07-24 17:20:00|14252.9|14245.9|14255.9|14248.9|14257.9|14248.9|14249.9|14242.9|26
1753377900000|2025-07-24 17:25:00|14254.9|14247.9|14249.9|14242.9|14254.9|14247.9|14249.9|14242.9|6
1753378200000|2025-07-24 17:30:00|14250.9|14243.9|14251.9|14245.9|14254.9|14248.9|14250.9|14243.9|22
1753378500000|2025-07-24 17:35:00|14250.9|14244.9|14248.9|14241.9|14251.9|14244.9|14247.9|14241.9|19
1753378800000|2025-07-24 17:40:00|14247.9|14240.9|14248.9|14241.9|14255.9|14245.9|14245.9|14238.9|24
1753379100000|2025-07-24 17:45:00|14247.9|14240.9|14247.9|14241.9|14249.9|14242.9|14247.9|14240.9|12
1753379400000|2025-07-24 17:50:00|14246.9|14240.9|14247.9|14241.9|14248.9|14241.9|14245.9|14239.9|18
1753379700000|2025-07-24 17:55:00|14246.9|14239.9|14247.9|14235.9|14247.9|14241.4|14243.9|14235.9|27
1753380000000|2025-07-24 18:00:00|14250|14238|14254.3|14242.3|14256.4|14244.4|14250|14238|3
1753380300000|2025-07-24 18:05:00|14252.3|14240.3|14254.4|14242.4|14254.4|14242.4|14250.1|14238.1|3
1753380600000|2025-07-24 18:10:00|14256.5|14244.5|14254.4|14242.4|14256.6|14244.6|14254.4|14242.4|1
1753380900000|2025-07-24 18:15:00|14254.5|14242.5|14254.4|14242.4|14254.5|14242.5|14252.3|14240.3|3
1753381200000|2025-07-24 18:20:00|14252.4|14240.4|14254.3|14242.3|14254.3|14242.3|14250.1|14238.1|0
1753381500000|2025-07-24 18:25:00|14252.3|14240.3|14256.4|14244.4|14256.5|14244.5|14252.3|14240.3|2
1753381800000|2025-07-24 18:30:00|14256.5|14244.5|14252.4|14240.4|14256.5|14244.5|14252.3|14240.3|0
1753382100000|2025-07-24 18:35:00|14252.7|14240.7|14250.5|14238.5|14252.7|14240.7|14250.5|14238.5|1
1753382400000|2025-07-24 18:40:00|14250.6|14238.6|14246.6|14234.6|14250.6|14238.6|14246.4|14234.4|3
1753382700000|2025-07-24 18:45:00|14246.5|14234.5|14244.4|14232.4|14246.5|14234.5|14237.9|14225.9|12
1753383000000|2025-07-24 18:50:00|14244.3|14232.3|14244.3|14232.3|14244.4|14232.4|14242.2|14230.2|0
1753383300000|2025-07-24 18:55:00|14246.4|14234.4|14246.5|14234.5|14246.5|14234.5|14244.3|14232.3|0
1753383600000|2025-07-24 19:00:00|14246.4|14234.4|14244.5|14232.5|14246.4|14234.4|14244.4|14232.4|2
1753383900000|2025-07-24 19:05:00|14244.4|14232.4|14246.5|14234.5|14246.5|14234.5|14244.4|14232.4|0
1753384200000|2025-07-24 19:10:00|14248.6|14236.6|14248.6|14236.6|14250.8|14238.8|14248.6|14236.6|0
1753384500000|2025-07-24 19:15:00|14248.7|14236.7|14248.7|14236.7|14250.8|14238.8|14248.6|14236.6|0
1753384800000|2025-07-24 19:20:00|14248.8|14236.8|14248.8|14236.8|14250.9|14238.9|14248.8|14236.8|2
1753385100000|2025-07-24 19:25:00|14250.9|14238.9|14246.6|14234.6|14250.9|14238.9|14246.5|14234.5|0
1753385400000|2025-07-24 19:30:00|14248.7|14236.7|14248.7|14236.7|14248.7|14236.7|14246.6|14234.6|0
1753385700000|2025-07-24 19:35:00|14246.6|14234.6|14244.6|14232.6|14248.7|14236.7|14244.4|14232.4|2
1753386000000|2025-07-24 19:40:00|14246.7|14234.7|14244.5|14232.5|14246.7|14234.7|14242.3|14230.3|11
1753386300000|2025-07-24 19:45:00|14244.4|14232.4|14242.4|14230.4|14244.5|14232.5|14240.1|14228.1|13
1753386600000|2025-07-24 19:50:00|14242.3|14230.3|14238.3|14226.3|14242.6|14230.6|14238.3|14226.3|7
1753386900000|2025-07-24 19:55:00|14236.3|14224.3|14235.8|14223.8|14238.4|14226.4|14230.6|14218.6|28
1753387200000|2025-07-24 20:00:00|14236.8|14224.8|14235.2|14223.2|14239.5|14227.5|14233.9|14221.9|0
1753387500000|2025-07-24 20:05:00|14234.7|14222.7|14237.2|14225.2|14239.1|14227.1|14234.3|14222.3|0
1753387800000|2025-07-24 20:10:00|14236.8|14224.8|14242.1|14230.1|14242.1|14230.1|14236.1|14224.1|0
1753388100000|2025-07-24 20:15:00|14241.7|14229.7|14241.2|14229.2|14241.7|14229.7|14239.8|14227.8|0
1753388400000|2025-07-24 20:20:00|14240.8|14228.8|14239.8|14227.8|14241.2|14229.2|14238.9|14226.9|0
1753388700000|2025-07-24 20:25:00|14240.2|14228.2|14242.1|14230.1|14242.9|14230.9|14239.3|14227.3|0
1753389000000|2025-07-24 20:30:00|14242.5|14230.5|14242.5|14230.5|14243.4|14231.4|14241.7|14229.7|0
1753389300000|2025-07-24 20:35:00|14242.1|14230.1|14244.4|14232.4|14246.1|14234.1|14242.1|14230.1|0
1753389600000|2025-07-24 20:40:00|14244.5|14232.5|14244.9|14232.9|14247|14235|14244.5|14232.5|0
1753389900000|2025-07-24 20:45:00|14244.4|14232.4|14246.1|14234.1|14247.2|14235.2|14244.4|14232.4|0
1753390200000|2025-07-24 20:50:00|14246.2|14234.2|14245.3|14233.3|14247|14235|14244.4|14232.4|0
1753390500000|2025-07-24 20:55:00|14245.7|14233.7|14245.5|14233.5|14246.6|14234.6|14244.9|14232.9|0
1753390800000|2025-07-24 21:00:00|14245.9|14233.9|14245.7|14233.7|14246.6|14234.6|14245.3|14233.3|0
1753391400000|2025-07-24 21:10:00|14245.9|14233.9|14245.9|14233.9|14245.9|14233.9|14245.7|14233.7|0
1753391700000|2025-07-24 21:15:00|14246|14234|14246.8|14234.8|14247.6|14235.6|14245.9|14233.9|0
1753392000000|2025-07-24 21:20:00|14247|14235|14246.8|14234.8|14247.2|14235.2|14246.4|14234.4|0
1753392300000|2025-07-24 21:25:00|14246.6|14234.6|14246.9|14234.9|14247.1|14235.1|14246.4|14234.4|0
1753392600000|2025-07-24 21:30:00|14247.3|14235.3|14246.9|14234.9|14247.5|14235.5|14246.9|14234.9|0
1753392900000|2025-07-24 21:35:00|14247.1|14235.1|14247.1|14235.1|14247.1|14235.1|14247.1|14235.1|0
1753393200000|2025-07-24 21:40:00|14247|14235|14246.4|14234.4|14247|14235|14246.4|14234.4|0
1753393500000|2025-07-24 21:45:00|14246.6|14234.6|14246.4|14234.4|14246.6|14234.6|14246.2|14234.2|0
1753393800000|2025-07-24 21:50:00|14246.6|14234.6|14246.4|14234.4|14246.6|14234.6|14246.4|14234.4|0
1753394100000|2025-07-24 21:55:00|14246.6|14234.6|14246.6|14234.6|14246.9|14234.9|14246.6|14234.6|0
1753394400000|2025-07-24 22:00:00|14246.7|14234.7|14249|14237|14249.4|14237.4|14244.1|14232.1|0
1753394700000|2025-07-24 22:05:00|14249.2|14237.2|14251|14239|14251.7|14239.7|14248.8|14236.8|0
1753395000000|2025-07-24 22:10:00|14251.2|14239.2|14253.4|14241.4|14253.4|14241.4|14251|14239|0
1753395300000|2025-07-24 22:15:00|14253|14241|14255.1|14243.1|14255.3|14243.3|14253|14241|0
1753395600000|2025-07-24 22:20:00|14255.3|14243.3|14254.7|14242.7|14255.3|14243.3|14252.5|14240.5|0
1753395900000|2025-07-24 22:25:00|14254.9|14242.9|14255.3|14243.3|14257|14245|14254.7|14242.7|0
1753396200000|2025-07-24 22:30:00|14255.1|14243.1|14252.5|14240.5|14255.1|14243.1|14252.1|14240.1|0
1753396500000|2025-07-24 22:35:00|14253|14241|14254.2|14242.2|14254.7|14242.7|14253|14241|0
1753396800000|2025-07-24 22:40:00|14254.3|14242.3|14254.2|14242.2|14254.7|14242.7|14253.4|14241.4|0
1753397100000|2025-07-24 22:45:00|14253.8|14241.8|14253.4|14241.4|14254.2|14242.2|14253.4|14241.4|0
1753397400000|2025-07-24 22:50:00|14253|14241|14252.1|14240.1|14253.2|14241.2|14252.1|14240.1|0
1753397700000|2025-07-24 22:55:00|14252.5|14240.5|14252.1|14240.1|14253|14241|14252.1|14240.1|0
1753398000000|2025-07-24 23:00:00|14252.3|14240.3|14252.1|14240.1|14252.3|14240.3|14251|14239|0
1753398300000|2025-07-24 23:05:00|14252.3|14240.3|14253.4|14241.4|14253.4|14241.4|14252.3|14240.3|0
1753398600000|2025-07-24 23:10:00|14253.6|14241.6|14251.5|14239.5|14253.8|14241.8|14250.6|14238.6|0
1753398900000|2025-07-24 23:15:00|14251.2|14239.2|14251|14239|14251.5|14239.5|14249.8|14237.8|0
1753399200000|2025-07-24 23:20:00|14250.6|14238.6|14250.2|14238.2|14251.5|14239.5|14249.8|14237.8|0
1753399500000|2025-07-24 23:25:00|14250.6|14238.6|14249.3|14237.3|14251|14239|14248.7|14236.7|0
1753399800000|2025-07-24 23:30:00|14249.8|14237.8|14249.3|14237.3|14251|14239|14248.5|14236.5|0
1753400100000|2025-07-24 23:35:00|14249.8|14237.8|14251.5|14239.5|14251.9|14239.9|14249.8|14237.8|0
1753400400000|2025-07-24 23:40:00|14251.2|14239.2|14253|14241|14253.4|14241.4|14251.2|14239.2|0
1753400700000|2025-07-24 23:45:00|14252.7|14240.7|14253.8|14241.8|14255.1|14243.1|14252.5|14240.5|0
1753401000000|2025-07-24 23:50:00|14253.4|14241.4|14255.1|14243.1|14255.1|14243.1|14253|14241|0
1753401300000|2025-07-24 23:55:00|14254.9|14242.9|14254.2|14242.2|14255.3|14243.3|14254.2|14242.2|0
1753401600000|2025-07-25 00:00:00|14254.3|14242.3|14253.5|14241.5|14256.4|14244.4|14253.1|14241.1|0
1753401900000|2025-07-25 00:05:00|14253.7|14241.7|14255.4|14243.4|14256.7|14244.7|14253.1|14241.1|0
1753402200000|2025-07-25 00:10:00|14255.5|14243.5|14254.3|14242.3|14257.6|14245.6|14253.5|14241.5|0
1753402500000|2025-07-25 00:15:00|14253.9|14241.9|14258.4|14246.4|14260.5|14248.5|14252.2|14240.2|0
1753402800000|2025-07-25 00:20:00|14260.5|14248.5|14260.5|14248.5|14260.5|14248.5|14258.4|14246.4|0
1753403100000|2025-07-25 00:25:00|14258.4|14246.4|14256.4|14244.4|14258.4|14246.4|14256.3|14244.3|0
1753403400000|2025-07-25 00:30:00|14256.3|14244.3|14256.3|14244.3|14256.4|14244.4|14254.3|14242.3|0
1753403700000|2025-07-25 00:35:00|14256.4|14244.4|14256.3|14244.3|14258.4|14246.4|14256.3|14244.3|0
1753404000000|2025-07-25 00:40:00|14258.3|14246.3|14258.3|14246.3|14258.4|14246.4|14258.3|14246.3|0
1753404300000|2025-07-25 00:45:00|14258.4|14246.4|14262.5|14250.5|14262.5|14250.5|14258.3|14246.3|0
1753404600000|2025-07-25 00:50:00|14260.5|14248.5|14256.3|14244.3|14260.5|14248.5|14256.3|14244.3|0
1753404900000|2025-07-25 00:55:00|14255.3|14243.3|14260.5|14248.5|14260.5|14248.5|14255.3|14243.3|0
1753405200000|2025-07-25 01:00:00|14262.6|14250.6|14264.6|14252.6|14264.6|14252.6|14260.5|14248.5|0
1753405500000|2025-07-25 01:05:00|14265.7|14253.7|14264.7|14252.7|14266.7|14254.7|14262.6|14250.6|0
1753405800000|2025-07-25 01:10:00|14264.6|14252.6|14262.5|14250.5|14264.6|14252.6|14262.5|14250.5|0
1753406100000|2025-07-25 01:15:00|14264.6|14252.6|14266.7|14254.7|14266.7|14254.7|14262.5|14250.5|0
1753406400000|2025-07-25 01:20:00|14267.7|14255.7|14268.8|14256.8|14268.8|14256.8|14266.7|14254.7|0
1753406700000|2025-07-25 01:25:00|14270.8|14258.8|14270.8|14258.8|14274.9|14262.9|14270.8|14258.8|0
1753407000000|2025-07-25 01:30:00|14270.9|14258.9|14272.9|14260.9|14272.9|14260.9|14270.8|14258.8|0
1753407300000|2025-07-25 01:35:00|14274|14262|14270.9|14258.9|14275|14263|14270.9|14258.9|0
1753407600000|2025-07-25 01:40:00|14272.9|14260.9|14272|14260|14278.2|14266.2|14272|14260|0
1753407900000|2025-07-25 01:45:00|14273|14261|14271|14259|14273|14261|14270.9|14258.9|0
1753408200000|2025-07-25 01:50:00|14270.9|14258.9|14268.9|14256.9|14273|14261|14268.9|14256.9|0
1753408500000|2025-07-25 01:55:00|14270.9|14258.9|14270.9|14258.9|14273|14261|14270.9|14258.9|0
1753408800000|2025-07-25 02:00:00|14273|14261|14270.9|14258.9|14273|14261|14270.9|14258.9|0
1753409100000|2025-07-25 02:05:00|14271|14259|14270.9|14258.9|14271|14259|14270.9|14258.9|0
1753409400000|2025-07-25 02:10:00|14272|14260|14273|14261|14273|14261|14270.9|14258.9|0
1753409700000|2025-07-25 02:15:00|14270.9|14258.9|14270.9|14258.9|14271|14259|14270.9|14258.9|0
1753410000000|2025-07-25 02:20:00|14271|14259|14271|14259|14273|14261|14270.9|14258.9|0
1753410300000|2025-07-25 02:25:00|14273|14261|14275.1|14263.1|14275.1|14263.1|14273|14261|0
1753410600000|2025-07-25 02:30:00|14276.2|14264.2|14273|14261|14276.2|14264.2|14273|14261|0
1753410900000|2025-07-25 02:35:00|14273.1|14261.1|14275.1|14263.1|14275.1|14263.1|14273|14261|0
1753411200000|2025-07-25 02:40:00|14273|14261|14271|14259|14275.1|14263.1|14271|14259|0
1753411500000|2025-07-25 02:45:00|14273.1|14261.1|14275.1|14263.1|14275.1|14263.1|14273|14261|0
1753411800000|2025-07-25 02:50:00|14273|14261|14273|14261|14275.1|14263.1|14273|14261|0
1753412100000|2025-07-25 02:55:00|14271|14259|14268.9|14256.9|14271|14259|14268.8|14256.8|0
1753412400000|2025-07-25 03:00:00|14269.9|14257.9|14269|14257|14269.9|14257.9|14268.9|14256.9|0
1753412700000|2025-07-25 03:05:00|14271|14259|14273.1|14261.1|14273.1|14261.1|14271|14259|0
1753413000000|2025-07-25 03:10:00|14275.2|14263.2|14275.2|14263.2|14277.2|14265.2|14275.2|14263.2|0
1753413300000|2025-07-25 03:15:00|14275.3|14263.3|14277.3|14265.3|14277.3|14265.3|14275.2|14263.2|0
1753413600000|2025-07-25 03:20:00|14275.2|14263.2|14277.1|14265.1|14277.2|14265.2|14275.1|14263.1|0
1753413900000|2025-07-25 03:25:00|14276.1|14264.1|14277.2|14265.2|14277.2|14265.2|14275.1|14263.1|0
1753414200000|2025-07-25 03:30:00|14277.1|14265.1|14275|14263|14277.1|14265.1|14273|14261|0
1753414500000|2025-07-25 03:35:00|14275.1|14263.1|14275|14263|14275.1|14263.1|14275|14263|0
1753414800000|2025-07-25 03:40:00|14275.1|14263.1|14275.1|14263.1|14275.1|14263.1|14275|14263|0
1753415100000|2025-07-25 03:45:00|14274|14262|14275.1|14263.1|14275.1|14263.1|14273|14261|0
1753415400000|2025-07-25 03:50:00|14273|14261|14273|14261|14274.1|14262.1|14272|14260|0
1753415700000|2025-07-25 03:55:00|14272|14260|14270.9|14258.9|14272|14260|14270.9|14258.9|0
1753416000000|2025-07-25 04:00:00|14270.7|14258.7|14268.6|14256.6|14270.7|14258.7|14268.6|14256.6|0
1753416600000|2025-07-25 04:10:00|14270.7|14258.7|14268.6|14256.6|14270.7|14258.7|14268.6|14256.6|0
1753416900000|2025-07-25 04:15:00|14269.6|14257.6|14270.7|14258.7|14270.7|14258.7|14268.6|14256.6|0
1753417200000|2025-07-25 04:20:00|14270.6|14258.6|14268.6|14256.6|14270.6|14258.6|14268.6|14256.6|0
1753417500000|2025-07-25 04:25:00|14267.5|14255.5|14266.5|14254.5|14268.6|14256.6|14266.5|14254.5|0
1753417800000|2025-07-25 04:30:00|14266.4|14254.4|14262.3|14250.3|14266.4|14254.4|14262.3|14250.3|0
1753418100000|2025-07-25 04:35:00|14261.3|14249.3|14256|14244|14262.3|14250.3|14256|14244|0
1753418400000|2025-07-25 04:40:00|14255|14243|14256|14244|14256|14244|14251.9|14239.9|0
1753418700000|2025-07-25 04:45:00|14257|14245|14256.2|14244.2|14258.1|14246.1|14255.9|14243.9|0
1753419000000|2025-07-25 04:50:00|14257.2|14245.2|14252.1|14240.1|14258.3|14246.3|14252|14240|0
1753419300000|2025-07-25 04:55:00|14252|14240|14250|14238|14252|14240|14248.9|14236.9|0
1753419600000|2025-07-25 05:00:00|14251.1|14239.1|14252.1|14240.1|14252.1|14240.1|14251.1|14239.1|0
1753420200000|2025-07-25 05:10:00|14254.2|14242.2|14252.1|14240.1|14254.2|14242.2|14252.1|14240.1|0
1753420500000|2025-07-25 05:15:00|14254.2|14242.2|14254.2|14242.2|14258.3|14246.3|14254.2|14242.2|0
1753420800000|2025-07-25 05:20:00|14253.1|14241.1|14252.1|14240.1|14253.1|14241.1|14252.1|14240.1|0
1753421100000|2025-07-25 05:25:00|14253.2|14241.2|14252.1|14240.1|14254.2|14242.2|14250.1|14238.1|0
1753421400000|2025-07-25 05:30:00|14251.1|14239.1|14248|14236|14252.1|14240.1|14248|14236|0
1753421700000|2025-07-25 05:35:00|14247|14235|14248|14236|14248|14236|14245.9|14233.9|0
1753422000000|2025-07-25 05:40:00|14245.9|14233.9|14243.9|14231.9|14245.9|14233.9|14243.9|14231.9|0
1753422300000|2025-07-25 05:45:00|14241.8|14229.8|14243.9|14231.9|14243.9|14231.9|14239.7|14227.7|0
1753422600000|2025-07-25 05:50:00|14240.8|14228.8|14235.6|14223.6|14241.8|14229.8|14233.6|14221.6|0
1753422900000|2025-07-25 05:55:00|14237.7|14225.7|14237.7|14225.7|14239.8|14227.8|14235.6|14223.6|0
1753423200000|2025-07-25 06:00:00|14230.6|14225.6|14234.1|14229.1|14237.1|14232.1|14225.1|14220.1|32
1753423500000|2025-07-25 06:05:00|14233.6|14228.6|14240.1|14235.1|14240.1|14235.1|14229.6|14224.6|11
1753423800000|2025-07-25 06:10:00|14249.1|14244.1|14241.6|14236.6|14249.1|14244.1|14239.6|14234.6|9
1753424100000|2025-07-25 06:15:00|14241.1|14236.1|14237.1|14232.1|14241.6|14236.6|14236.6|14231.6|6
1753424400000|2025-07-25 06:20:00|14236.6|14231.6|14232.1|14227.1|14236.6|14231.6|14228.6|14223.6|10
1753424700000|2025-07-25 06:25:00|14232.6|14227.6|14224.1|14219.1|14233.6|14228.6|14224.1|14219.1|10
1753425000000|2025-07-25 06:30:00|14223.6|14218.6|14229.6|14224.6|14231.6|14226.6|14218.1|14213.1|29
1753425300000|2025-07-25 06:35:00|14225.6|14220.6|14229.1|14224.1|14234.6|14229.6|14224.1|14219.1|24
1753425600000|2025-07-25 06:40:00|14229.6|14224.6|14225.1|14220.1|14229.6|14224.6|14224.1|14219.1|5
1753425900000|2025-07-25 06:45:00|14226.6|14221.6|14226.6|14221.6|14228.1|14223.1|14224.6|14219.6|5
1753426200000|2025-07-25 06:50:00|14226.1|14221.1|14224.1|14219.1|14227.1|14222.1|14220.6|14215.6|27
1753426500000|2025-07-25 06:55:00|14223.6|14218.6|14250.6|14245.6|14251.6|14246.6|14223.6|14218.6|107
1753426800000|2025-07-25 07:00:00|14250.1|14245.1|14210.1|14205.1|14252.1|14247.1|14202.6|14197.6|453
1753427100000|2025-07-25 07:05:00|14205.1|14200.1|14190.6|14185.6|14219.1|14214.1|14190.6|14185.6|252
1753427400000|2025-07-25 07:10:00|14191.6|14186.6|14190.6|14185.6|14200.6|14195.6|14183.1|14178.1|161
1753427700000|2025-07-25 07:15:00|14191.1|14186.1|14193.6|14188.6|14201.6|14196.6|14186.6|14181.6|146
1753428000000|2025-07-25 07:20:00|14194.8|14189.8|14194.3|14189.3|14202.8|14197.8|14181.3|14176.3|142
1753428300000|2025-07-25 07:25:00|14193.8|14188.8|14175.8|14170.8|14201.8|14196.8|14175.8|14170.8|105
1753428600000|2025-07-25 07:30:00|14177.8|14172.8|14179.8|14174.8|14182.8|14177.8|14167.8|14162.8|223
1753428900000|2025-07-25 07:35:00|14180.3|14175.3|14190.3|14185.3|14201.8|14196.8|14180.3|14175.3|125
1753429200000|2025-07-25 07:40:00|14191.1|14186.1|14179.1|14174.1|14191.6|14186.6|14179.1|14174.1|82
1753429500000|2025-07-25 07:45:00|14179.6|14174.6|14191.6|14186.6|14194.1|14189.1|14174.6|14169.6|100
1753429800000|2025-07-25 07:50:00|14191.4|14186.4|14172.4|14167.4|14194.4|14189.4|14171.4|14166.4|93
1753430100000|2025-07-25 07:55:00|14171.9|14166.9|14172.9|14167.9|14175.4|14170.4|14169.9|14164.9|54
1753430400000|2025-07-25 08:00:00|14173.6|14168.6|14164.1|14159.1|14194.1|14189.1|14162.6|14157.6|118
1753430700000|2025-07-25 08:05:00|14163.6|14158.6|14171.1|14166.1|14174.1|14169.1|14162.1|14157.1|69
1753431000000|2025-07-25 08:10:00|14170.7|14165.7|14189.7|14184.7|14189.7|14184.7|14164.7|14159.7|63
1753431300000|2025-07-25 08:15:00|14190.2|14185.2|14183.7|14178.7|14194.7|14189.7|14181.7|14176.7|77
1753431600000|2025-07-25 08:20:00|14182.9|14177.9|14165.9|14160.9|14185.9|14180.9|14165.9|14160.9|94
1753431900000|2025-07-25 08:25:00|14165.4|14160.4|14166.9|14161.9|14174.9|14169.9|14161.9|14156.9|82
1753432200000|2025-07-25 08:30:00|14167|14162|14168|14163|14178|14173|14166|14161|82
1753432500000|2025-07-25 08:35:00|14167.5|14162.5|14179|14174|14181|14176|14163|14158|76
1753432800000|2025-07-25 08:40:00|14178.8|14173.8|14180.8|14175.8|14182.8|14177.8|14172.8|14167.8|77
1753433100000|2025-07-25 08:45:00|14181.3|14176.3|14184.8|14179.8|14189.8|14184.8|14178.8|14173.8|61
1753433400000|2025-07-25 08:50:00|14184.6|14179.6|14186.6|14181.6|14188.6|14183.6|14179.6|14174.6|72
1753433700000|2025-07-25 08:55:00|14186.1|14181.1|14190.6|14185.6|14191.6|14186.6|14181.6|14176.6|60
1753434000000|2025-07-25 09:00:00|14191.6|14186.6|14182.6|14177.6|14191.6|14186.6|14182.6|14177.6|57
1753434300000|2025-07-25 09:05:00|14182.1|14177.1|14192.6|14187.6|14196.1|14191.1|14181.6|14176.6|71
1753434600000|2025-07-25 09:10:00|14190.9|14185.9|14201.9|14196.9|14201.9|14196.9|14186.9|14181.9|51
1753434900000|2025-07-25 09:15:00|14200.9|14195.9|14210.9|14205.9|14215.4|14210.4|14200.9|14195.9|58
1753435200000|2025-07-25 09:20:00|14209.7|14204.7|14208.7|14203.7|14210.7|14205.7|14201.7|14196.7|54
1753435500000|2025-07-25 09:25:00|14209.2|14204.2|14215.7|14210.7|14215.7|14210.7|14206.7|14201.7|36
1753435800000|2025-07-25 09:30:00|14217.1|14212.1|14231.6|14226.6|14233.1|14228.1|14217.1|14212.1|56
1753436100000|2025-07-25 09:35:00|14231.1|14226.1|14222.1|14217.1|14232.1|14227.1|14221.1|14216.1|45
1753436400000|2025-07-25 09:40:00|14221.5|14216.5|14211|14206|14221.5|14216.5|14210.5|14205.5|42
1753436700000|2025-07-25 09:45:00|14211.5|14206.5|14208|14203|14212.5|14207.5|14203.5|14198.5|20
1753437000000|2025-07-25 09:50:00|14209.4|14204.4|14214.9|14209.9|14214.9|14209.9|14204.9|14199.9|38
1753437300000|2025-07-25 09:55:00|14215.4|14210.4|14207.9|14202.9|14215.9|14210.9|14207.9|14202.9|42
1753437600000|2025-07-25 10:00:00|14206|14201|14194|14189|14206|14201|14192|14187|55
1753437900000|2025-07-25 10:05:00|14193.5|14188.5|14186|14181|14197|14192|14186|14181|47
1753438200000|2025-07-25 10:10:00|14185.5|14180.5|14178.5|14173.5|14187.5|14182.5|14177|14172|49
1753438500000|2025-07-25 10:15:00|14177|14172|14175.5|14170.5|14178.5|14173.5|14174.5|14169.5|45
1753438800000|2025-07-25 10:20:00|14176.5|14171.5|14182.5|14177.5|14185.5|14180.5|14176|14171|32
1753439100000|2025-07-25 10:25:00|14183|14178|14187.5|14182.5|14192.5|14187.5|14183|14178|52
1753439400000|2025-07-25 10:30:00|14185.6|14180.6|14189.1|14184.1|14195.1|14190.1|14185.1|14180.1|46
1753439700000|2025-07-25 10:35:00|14188.1|14183.1|14181.6|14176.6|14189.1|14184.1|14180.6|14175.6|29
1753440000000|2025-07-25 10:40:00|14182.3|14177.3|14179.3|14174.3|14182.3|14177.3|14176.8|14171.8|35
1753440300000|2025-07-25 10:45:00|14179.8|14174.8|14173.8|14168.8|14181.8|14176.8|14168.3|14163.3|52
1753440600000|2025-07-25 10:50:00|14173.3|14168.3|14171.3|14166.3|14175.8|14170.8|14170.8|14165.8|36
1753440900000|2025-07-25 10:55:00|14170.8|14165.8|14166.3|14161.3|14171.3|14166.3|14163.3|14158.3|37
1753441200000|2025-07-25 11:00:00|14167.4|14162.4|14170.4|14165.4|14171.4|14166.4|14161.4|14156.4|25
1753441500000|2025-07-25 11:05:00|14169.9|14164.9|14166.4|14161.4|14169.9|14164.9|14163.9|14158.9|17
1753441800000|2025-07-25 11:10:00|14166.5|14161.5|14171.5|14166.5|14172|14167|14164.5|14159.5|14
1753442100000|2025-07-25 11:15:00|14172|14167|14176.5|14171.5|14177|14172|14171.5|14166.5|19
1753442400000|2025-07-25 11:20:00|14175.8|14170.8|14171.3|14166.3|14178.3|14173.3|14170.3|14165.3|19
1753442700000|2025-07-25 11:25:00|14171.8|14166.8|14175.8|14170.8|14175.8|14170.8|14171.3|14166.3|32
1753443000000|2025-07-25 11:30:00|14175.9|14170.9|14172.4|14167.4|14177.9|14172.9|14171.4|14166.4|16
1753443300000|2025-07-25 11:35:00|14171.9|14166.9|14178.9|14173.9|14182.9|14177.9|14171.9|14166.9|38
1753443600000|2025-07-25 11:40:00|14177.4|14172.4|14179.9|14174.9|14181.9|14176.9|14171.9|14166.9|14
1753443900000|2025-07-25 11:45:00|14180.4|14175.4|14181.9|14176.9|14185.9|14180.9|14179.9|14174.9|18
1753444200000|2025-07-25 11:50:00|14182.1|14177.1|14178.6|14173.6|14183.1|14178.1|14173.6|14168.6|26
1753444500000|2025-07-25 11:55:00|14179.1|14174.1|14186.1|14181.1|14187.1|14182.1|14179.1|14174.1|18
1753444800000|2025-07-25 12:00:00|14185.7|14180.7|14190.7|14185.7|14192.7|14187.7|14185.7|14180.7|17
1753445100000|2025-07-25 12:05:00|14191.2|14186.2|14199.7|14194.7|14200.7|14195.7|14187.7|14182.7|13
1753445400000|2025-07-25 12:10:00|14198.7|14193.7|14197.7|14192.7|14200.7|14195.7|14192.7|14187.7|14
1753445700000|2025-07-25 12:15:00|14197.2|14192.2|14203.7|14198.7|14203.7|14198.7|14195.7|14190.7|15
1753446000000|2025-07-25 12:20:00|14204.8|14199.8|14201.8|14196.8|14205.8|14200.8|14197.8|14192.8|21
1753446300000|2025-07-25 12:25:00|14201.3|14196.3|14204.8|14199.8|14205.8|14200.8|14199.8|14194.8|4
1753446600000|2025-07-25 12:30:00|14205.7|14200.7|14211.7|14206.7|14212.2|14207.2|14205.2|14200.2|46
1753446900000|2025-07-25 12:35:00|14211.2|14206.2|14203.7|14198.7|14211.2|14206.2|14202.7|14197.7|13
1753447200000|2025-07-25 12:40:00|14202.9|14197.9|14202.9|14197.9|14206.9|14201.9|14199.4|14194.4|15
1753447500000|2025-07-25 12:45:00|14203.4|14198.4|14193.9|14188.9|14206.9|14201.9|14193.9|14188.9|26
1753447800000|2025-07-25 12:50:00|14193.7|14188.7|14189.7|14184.7|14199.7|14194.7|14188.7|14183.7|39
1753448100000|2025-07-25 12:55:00|14189.2|14184.2|14187.7|14182.7|14193.7|14188.7|14185.7|14180.7|40
1753448400000|2025-07-25 13:00:00|14188.4|14183.4|14175.4|14170.4|14193.9|14188.9|14169.4|14164.4|128
1753448700000|2025-07-25 13:05:00|14175.9|14170.9|14185.9|14180.9|14188.4|14183.4|14159.4|14154.4|84
1753449000000|2025-07-25 13:10:00|14184.5|14179.5|14193.5|14188.5|14194.5|14189.5|14184.5|14179.5|20
1753449300000|2025-07-25 13:15:00|14192.5|14187.5|14199.5|14194.5|14200.5|14195.5|14188.5|14183.5|32
1753449600000|2025-07-25 13:20:00|14199.3|14194.3|14191.8|14186.8|14199.8|14194.8|14188.3|14183.3|32
1753449900000|2025-07-25 13:25:00|14192.3|14187.3|14185.8|14180.8|14194.3|14189.3|14184.8|14179.8|35
1753450200000|2025-07-25 13:30:00|14187.8|14182.8|14189.3|14184.3|14193.3|14188.3|14183.8|14178.8|35
1753450500000|2025-07-25 13:35:00|14189.8|14184.8|14179.8|14174.8|14189.8|14184.8|14172.3|14167.3|54
1753450800000|2025-07-25 13:40:00|14181|14176|14190|14185|14192|14187|14181|14176|28
1753451100000|2025-07-25 13:45:00|14190.5|14185.5|14200|14195|14201.5|14196.5|14189|14184|80
1753451400000|2025-07-25 13:50:00|14198.7|14193.7|14197.7|14192.7|14204.7|14199.7|14194.7|14189.7|80
1753451700000|2025-07-25 13:55:00|14197.2|14192.2|14205.7|14200.7|14208.7|14203.7|14196.7|14191.7|63
1753452000000|2025-07-25 14:00:00|14206.1|14201.1|14202.1|14197.1|14214.1|14209.1|14202.1|14197.1|45
1753452300000|2025-07-25 14:05:00|14202.6|14197.6|14207.1|14202.1|14207.1|14202.1|14195.1|14190.1|63
1753452600000|2025-07-25 14:10:00|14207.9|14202.9|14200.9|14195.9|14211.4|14206.4|14200.4|14195.4|56
1753452900000|2025-07-25 14:15:00|14200.4|14195.4|14214.9|14209.9|14215.9|14210.9|14200.4|14195.4|48
1753453200000|2025-07-25 14:20:00|14215|14210|14209|14204|14216|14211|14206.5|14201.5|35
1753453500000|2025-07-25 14:25:00|14209.5|14204.5|14217|14212|14220.5|14215.5|14209.5|14204.5|55
1753453800000|2025-07-25 14:30:00|14217.9|14212.9|14223.9|14218.9|14230.4|14225.4|14211.4|14206.4|228
1753454100000|2025-07-25 14:35:00|14224.4|14219.4|14232.9|14227.9|14237.9|14232.9|14221.9|14216.9|97
1753454400000|2025-07-25 14:40:00|14232.2|14227.2|14247.2|14242.2|14248.2|14243.2|14232.2|14227.2|48
1753454700000|2025-07-25 14:45:00|14247.7|14242.7|14244.2|14239.2|14248.2|14243.2|14242.2|14237.2|46
1753455000000|2025-07-25 14:50:00|14243.3|14238.3|14243.3|14238.3|14249.3|14244.3|14241.8|14236.8|40
1753455300000|2025-07-25 14:55:00|14242.8|14237.8|14242.8|14237.8|14245.3|14240.3|14232.3|14227.3|62
1753455600000|2025-07-25 15:00:00|14243.8|14238.8|14235.3|14230.3|14245.3|14240.3|14235.3|14230.3|63
1753455900000|2025-07-25 15:05:00|14234.8|14229.8|14243.8|14238.8|14244.3|14239.3|14231.3|14226.3|32
1753456200000|2025-07-25 15:10:00|14242.8|14237.8|14249.3|14244.3|14249.3|14244.3|14242.3|14237.3|76
1753456500000|2025-07-25 15:15:00|14248.8|14243.8|14250.3|14245.3|14258.3|14253.3|14247.3|14242.3|42
1753456800000|2025-07-25 15:20:00|14250.8|14245.8|14247.8|14242.8|14253.3|14248.3|14238.8|14233.8|60
1753457100000|2025-07-25 15:25:00|14247.3|14242.3|14250.3|14245.3|14254.8|14249.8|14245.8|14240.8|183
1753457400000|2025-07-25 15:30:00|14248.5|14241.5|14238.5|14231.5|14252.5|14245.5|14237.5|14230.5|217
1753457700000|2025-07-25 15:35:00|14237.5|14232.5|14229.5|14222.5|14239.5|14232.5|14224.5|14217.5|128
1753458000000|2025-07-25 15:40:00|14230.5|14223.5|14224.5|14217.5|14231.5|14224.5|14223.5|14216.5|14
1753458300000|2025-07-25 15:45:00|14223.5|14216.5|14225.5|14218.5|14230.5|14223.5|14222.5|14215.5|21
1753458600000|2025-07-25 15:50:00|14224.5|14217.5|14224.5|14217.5|14226.5|14219.5|14221.5|14215.5|11
1753458900000|2025-07-25 15:55:00|14223.5|14216.5|14224.5|14217.5|14226.5|14219.5|14222.5|14215.5|26
1753459200000|2025-07-25 16:00:00|14223.5|14218.5|14224.5|14217.5|14226.5|14219.5|14221.5|14214.5|7
1753459500000|2025-07-25 16:05:00|14223.5|14216.5|14229.5|14222.5|14229.5|14222.5|14223.5|14215.5|10
1753459800000|2025-07-25 16:10:00|14228.5|14221.5|14232.5|14225.5|14238.5|14232.5|14226.5|14219.5|33
1753460100000|2025-07-25 16:15:00|14233.5|14227.5|14233.5|14226.5|14234.5|14228.5|14232.5|14225.5|3
1753460400000|2025-07-25 16:20:00|14234.5|14225.5|14234.5|14227.5|14235.5|14228.5|14230.5|14224.5|4
1753460700000|2025-07-25 16:25:00|14235.5|14228.5|14239.5|14232.5|14240.5|14233.5|14235.5|14227.5|13
1753461000000|2025-07-25 16:30:00|14240.5|14233.5|14239.5|14232.5|14242.5|14235.5|14239.5|14232.5|4
1753461300000|2025-07-25 16:35:00|14240.5|14233.5|14239.5|14232.5|14241.5|14234.5|14239.5|14232.5|0
1753461600000|2025-07-25 16:40:00|14238.5|14231.5|14239.5|14232.5|14242.5|14235.5|14238.5|14231.5|7
1753461900000|2025-07-25 16:45:00|14240.5|14231.5|14238.5|14231.5|14240.5|14232.5|14237.5|14230.5|10
1753462200000|2025-07-25 16:50:00|14239.5|14232.5|14241.5|14234.5|14242.5|14235.5|14238.5|14231.5|13
1753462500000|2025-07-25 16:55:00|14242.5|14235.5|14245.5|14238.5|14248.5|14239.5|14242.5|14235.5|1
1753462800000|2025-07-25 17:00:00|14244.5|14235.5|14249.5|14242.5|14249.5|14243.5|14244.5|14235.5|2
1753463100000|2025-07-25 17:05:00|14250.5|14243.5|14246.5|14239.5|14252.5|14244.5|14246.5|14238.5|12
1753463400000|2025-07-25 17:10:00|14245.5|14238.5|14244.5|14237.5|14245.5|14238.5|14244.5|14237.5|3
1753463700000|2025-07-25 17:15:00|14245.5|14238.5|14249.5|14242.5|14249.5|14242.5|14244.5|14237.5|8
1753464000000|2025-07-25 17:20:00|14247.5|14240.5|14251.5|14244.5|14251.5|14244.5|14245.5|14238.5|9
1753464300000|2025-07-25 17:25:00|14252.5|14245.5|14257.5|14250.5|14258.5|14250.5|14252.5|14245.5|5
1753464600000|2025-07-25 17:30:00|14258.5|14251.5|14257.5|14250.5|14260.5|14253.5|14256.5|14249.5|8
1753464900000|2025-07-25 17:35:00|14257|14245|14255.5|14248.5|14257.5|14250.5|14255.5|14245|1
1753465200000|2025-07-25 17:40:00|14254.5|14247.5|14257.5|14250.5|14257.5|14250.5|14253.5|14245.5|17
1753465500000|2025-07-25 17:45:00|14258.5|14251.5|14259.5|14252.5|14260.5|14253.5|14257.5|14250.5|5
1753465800000|2025-07-25 17:50:00|14258.5|14251.5|14260.5|14253.5|14261.5|14255.5|14258.5|14251.5|4
1753466100000|2025-07-25 17:55:00|14261.5|14254.5|14265|14253|14265|14256.5|14261.5|14253|11
1753466400000|2025-07-25 18:00:00|14262.9|14250.9|14267|14255|14267|14255|14262.9|14250.9|3
1753466700000|2025-07-25 18:05:00|14269.1|14257.1|14267|14255|14269.1|14257.1|14264.9|14252.9|14
1753467000000|2025-07-25 18:10:00|14267.1|14255.1|14273.5|14261.5|14273.5|14261.5|14267|14255|1
1753467300000|2025-07-25 18:15:00|14271.5|14259.5|14271.4|14259.4|14271.5|14259.5|14269.3|14257.3|10
1753467600000|2025-07-25 18:20:00|14271.5|14259.5|14271.4|14259.4|14273.6|14261.6|14271.4|14259.4|2
1753467900000|2025-07-25 18:25:00|14271.5|14259.5|14271.4|14259.4|14273.5|14261.5|14271.4|14259.4|6
1753468200000|2025-07-25 18:30:00|14271.5|14259.5|14271.4|14259.4|14271.5|14259.5|14271.4|14259.4|1
1753468500000|2025-07-25 18:35:00|14271.5|14259.5|14271.4|14259.4|14273.5|14261.5|14271.4|14259.4|6
1753468800000|2025-07-25 18:40:00|14271.5|14259.5|14273.5|14261.5|14273.5|14261.5|14271.4|14259.4|0
1753469100000|2025-07-25 18:45:00|14271.5|14259.5|14273.5|14261.5|14273.6|14261.6|14271.5|14259.5|0
1753469400000|2025-07-25 18:50:00|14271.5|14259.5|14273.5|14261.5|14273.5|14261.5|14269.3|14257.3|1
1753469700000|2025-07-25 18:55:00|14273.4|14261.4|14271.3|14259.3|14275.5|14263.5|14271.3|14259.3|1
1753470000000|2025-07-25 19:00:00|14271.4|14259.4|14269.3|14257.3|14271.4|14259.4|14269.3|14257.3|1
1753470300000|2025-07-25 19:05:00|14272.2|14260.2|14274.2|14262.2|14274.2|14262.2|14272.1|14260.1|1
1753470600000|2025-07-25 19:10:00|14274.3|14262.3|14276.3|14264.3|14276.4|14264.4|14274.3|14262.3|1
1753470900000|2025-07-25 19:15:00|14274.3|14262.3|14276.4|14264.4|14276.4|14264.4|14274.3|14262.3|4
1753471200000|2025-07-25 19:20:00|14278.5|14266.5|14274.4|14262.4|14278.6|14266.6|14274.4|14262.4|0
1753471500000|2025-07-25 19:25:00|14276.5|14264.5|14276.4|14264.4|14276.5|14264.5|14276.4|14264.4|1
1753471800000|2025-07-25 19:30:00|14274.4|14262.4|14276.4|14264.4|14276.5|14264.5|14274.4|14262.4|0
1753472100000|2025-07-25 19:35:00|14276.5|14264.5|14278.5|14266.5|14278.6|14266.6|14276.4|14264.4|1
1753472400000|2025-07-25 19:40:00|14278.6|14266.6|14278.5|14266.5|14278.6|14266.6|14274.4|14262.4|2
1753472700000|2025-07-25 19:45:00|14278.4|14266.4|14278.3|14266.3|14278.5|14266.5|14276.2|14264.2|0
1753473000000|2025-07-25 19:50:00|14278.2|14266.2|14276|14264|14278.2|14266.2|14274|14262|6
1753473300000|2025-07-25 19:55:00|14275.9|14263.9|14280.2|14268.2|14286.4|14274.4|14273.8|14261.8|10
1753473600000|2025-07-25 20:00:00|14279.4|14267.4|14275.3|14263.3|14279.6|14267.6|14274|14262|0
1753473900000|2025-07-25 20:05:00|14275.7|14263.7|14274.9|14262.9|14276.4|14264.4|14274.4|14262.4|0
1753474200000|2025-07-25 20:10:00|14274.4|14262.4|14278.5|14266.5|14278.9|14266.9|14274.4|14262.4|0
1753474500000|2025-07-25 20:15:00|14278.1|14266.1|14278.9|14266.9|14279.6|14267.6|14277.2|14265.2|0
1753474800000|2025-07-25 20:20:00|14279.3|14267.3|14278.9|14266.9|14279.3|14267.3|14277.2|14265.2|0
1753475100000|2025-07-25 20:25:00|14278.5|14266.5|14278.9|14266.9|14279.6|14267.6|14276.8|14264.8|0
1753475400000|2025-07-25 20:30:00|14278.5|14266.5|14283|14271|14283.2|14271.2|14278.5|14266.5|0
1753475700000|2025-07-25 20:35:00|14282.9|14270.9|14283.6|14271.6|14283.6|14271.6|14281.3|14269.3|0
1753476000000|2025-07-25 20:40:00|14283.2|14271.2|14283|14271|14284.4|14272.4|14282.5|14270.5|0
1753476300000|2025-07-25 20:45:00|14282.9|14270.9|14283|14271|14283.6|14271.6|14282.5|14270.5|0
1753476600000|2025-07-25 20:50:00|14282.9|14270.9|14281.7|14269.7|14283|14271|14281.7|14269.7|0
1753476900000|2025-07-25 20:55:00|14281.3|14269.3|14280.6|14268.6|14281.7|14269.7|14277.2|14265.2|0
1753477200000|2025-07-25 21:00:00|14280.5|14268.5|14280.5|14268.5|14280.5|14268.5|14280.5|14268.5|0
1753653600000|2025-07-27 22:00:00|14329.4|14317.4|14319.4|14307.4|14331.1|14319.1|14315.8|14303.8|0
1753653900000|2025-07-27 22:05:00|14319.2|14307.2|14316.1|14304.1|14323.8|14311.8|14312.1|14300.1|0
1753654200000|2025-07-27 22:10:00|14317.4|14305.4|14315.3|14303.3|14323.1|14311.1|14314.4|14302.4|0
1753654500000|2025-07-27 22:15:00|14315.7|14303.7|14321.4|14309.4|14322.5|14310.5|14315.3|14303.3|0
1753654800000|2025-07-27 22:20:00|14321|14309|14315.7|14303.7|14321.4|14309.4|14315.1|14303.1|0
1753655100000|2025-07-27 22:25:00|14315.1|14303.1|14310.3|14298.3|14316.8|14304.8|14309.2|14297.2|0
1753655400000|2025-07-27 22:30:00|14310.1|14298.1|14311.3|14299.3|14313.2|14301.2|14306.9|14294.9|0
1753655700000|2025-07-27 22:35:00|14311.4|14299.4|14312.5|14300.5|14314.3|14302.3|14311.3|14299.3|0
1753656000000|2025-07-27 22:40:00|14313.1|14301.1|14313.1|14301.1|14315.5|14303.5|14312.5|14300.5|0
1753656300000|2025-07-27 22:45:00|14313.4|14301.4|14309.5|14297.5|14313.4|14301.4|14308.5|14296.5|0
1753656600000|2025-07-27 22:50:00|14309.1|14297.1|14307.8|14295.8|14309.1|14297.1|14307.2|14295.2|0
1753656900000|2025-07-27 22:55:00|14307.9|14295.9|14311.2|14299.2|14312.5|14300.5|14307.9|14295.9|0
1753657200000|2025-07-27 23:00:00|14311.7|14299.7|14311|14299|14312.5|14300.5|14309.5|14297.5|0
1753657500000|2025-07-27 23:05:00|14311.2|14299.2|14311.2|14299.2|14314.4|14302.4|14311|14299|0
1753657800000|2025-07-27 23:10:00|14311.3|14299.3|14316.5|14304.5|14317.2|14305.2|14311.3|14299.3|0
1753658100000|2025-07-27 23:15:00|14315.9|14303.9|14318.9|14306.9|14319.5|14307.5|14315.5|14303.5|0
1753658400000|2025-07-27 23:20:00|14318.8|14306.8|14322.9|14310.9|14323.5|14311.5|14318.2|14306.2|0
1753658700000|2025-07-27 23:25:00|14322.2|14310.2|14323.9|14311.9|14325.8|14313.8|14322.2|14310.2|0
1753659000000|2025-07-27 23:30:00|14324.1|14312.1|14320.9|14308.9|14325.6|14313.6|14320.9|14308.9|0
1753659300000|2025-07-27 23:35:00|14321.1|14309.1|14326|14314|14326.6|14314.6|14320.9|14308.9|0
1753659600000|2025-07-27 23:40:00|14326.4|14314.4|14327.3|14315.3|14330.6|14318.6|14326|14314|0
1753659900000|2025-07-27 23:45:00|14327.2|14315.2|14326|14314|14327.3|14315.3|14324.9|14312.9|0
1753660200000|2025-07-27 23:50:00|14325.6|14313.6|14325.6|14313.6|14326|14314|14323.9|14311.9|0
1753660500000|2025-07-27 23:55:00|14325.1|14313.1|14320.3|14308.3|14325.1|14313.1|14320.3|14308.3|0
1753660800000|2025-07-28 00:00:00|14320.1|14308.1|14318.6|14306.6|14320.3|14308.3|14317.5|14305.5|0
1753661100000|2025-07-28 00:05:00|14318.8|14306.8|14316.3|14304.3|14319.2|14307.2|14316.3|14304.3|0
1753661400000|2025-07-28 00:10:00|14316.2|14304.2|14320.5|14308.5|14320.9|14308.9|14315.6|14303.6|0
1753661700000|2025-07-28 00:15:00|14320.9|14308.9|14354.2|14342.2|14356.3|14344.3|14320.5|14308.5|0
1753662000000|2025-07-28 00:20:00|14356.3|14344.3|14350.1|14338.1|14356.3|14344.3|14347|14335|0
1753662300000|2025-07-28 00:25:00|14349|14337|14341.8|14329.8|14350.1|14338.1|14339.8|14327.8|0
1753662600000|2025-07-28 00:30:00|14341.9|14329.9|14343.8|14331.8|14346|14334|14341.9|14329.9|0
1753662900000|2025-07-28 00:35:00|14345.9|14333.9|14353.1|14341.1|14353.1|14341.1|14343.8|14331.8|0
1753663200000|2025-07-28 00:40:00|14354.3|14342.3|14365.3|14353.3|14365.3|14353.3|14354.3|14342.3|0
1753663500000|2025-07-28 00:45:00|14365.2|14353.2|14365.3|14353.3|14365.3|14353.3|14361.1|14349.1|0
1753663800000|2025-07-28 00:50:00|14364.3|14352.3|14367.4|14355.4|14367.4|14355.4|14363.2|14351.2|0
1753664100000|2025-07-28 00:55:00|14365.3|14353.3|14365.3|14353.3|14367.4|14355.4|14365.3|14353.3|0
1753664400000|2025-07-28 01:00:00|14365.4|14353.4|14364|14352|14366.1|14354.1|14361.1|14349.1|0
1753664700000|2025-07-28 01:05:00|14366.1|14354.1|14361.9|14349.9|14366.1|14354.1|14361.9|14349.9|0
1753665000000|2025-07-28 01:10:00|14364|14352|14363.9|14351.9|14364|14352|14361.9|14349.9|0
1753665300000|2025-07-28 01:15:00|14364|14352|14363.5|14351.5|14366|14354|14359.8|14347.8|0
1753665600000|2025-07-28 01:20:00|14363.4|14351.4|14363.4|14351.4|14363.5|14351.5|14361.4|14349.4|0
1753665900000|2025-07-28 01:25:00|14361.4|14349.4|14361.4|14349.4|14363.5|14351.5|14361.3|14349.3|0
1753666200000|2025-07-28 01:30:00|14360.4|14348.4|14361.4|14349.4|14361.5|14349.5|14359.4|14347.4|0
1753666500000|2025-07-28 01:35:00|14359.3|14347.3|14359.4|14347.4|14359.4|14347.4|14357.3|14345.3|0
1753666800000|2025-07-28 01:40:00|14361.5|14349.5|14361.4|14349.4|14361.5|14349.5|14361.4|14349.4|0
1753667100000|2025-07-28 01:45:00|14361.5|14349.5|14359.4|14347.4|14361.5|14349.5|14359.4|14347.4|0
1753667400000|2025-07-28 01:50:00|14359.3|14347.3|14361.4|14349.4|14361.4|14349.4|14359.3|14347.3|0
1753667700000|2025-07-28 01:55:00|14363.5|14351.5|14365.6|14353.6|14365.6|14353.6|14361.4|14349.4|0
1753668000000|2025-07-28 02:00:00|14364.5|14352.5|14363.5|14351.5|14364.5|14352.5|14361.4|14349.4|0
1753668300000|2025-07-28 02:05:00|14361.4|14349.4|14363.5|14351.5|14363.5|14351.5|14361.4|14349.4|0
1753668600000|2025-07-28 02:10:00|14362.4|14350.4|14363.5|14351.5|14363.5|14351.5|14361.4|14349.4|0
1753668900000|2025-07-28 02:15:00|14364.5|14352.5|14367.7|14355.7|14367.7|14355.7|14363.5|14351.5|0
1753669200000|2025-07-28 02:20:00|14367.6|14355.6|14369.9|14357.9|14369.9|14357.9|14366.6|14354.6|0
1753669500000|2025-07-28 02:25:00|14370|14358|14372|14360|14372|14360|14369.9|14357.9|0
1753669800000|2025-07-28 02:30:00|14372.1|14360.1|14374.2|14362.2|14374.2|14362.2|14372|14360|0
1753670100000|2025-07-28 02:35:00|14375.2|14363.2|14376.2|14364.2|14378.4|14366.4|14374.2|14362.2|0
1753670400000|2025-07-28 02:40:00|14375.2|14363.2|14376.2|14364.2|14376.2|14364.2|14374.1|14362.1|0
1753670700000|2025-07-28 02:45:00|14375.1|14363.1|14376.2|14364.2|14376.2|14364.2|14375.1|14363.1|0
1753671000000|2025-07-28 02:50:00|14376.1|14364.1|14376.2|14364.2|14378.2|14366.2|14374.1|14362.1|0
1753671300000|2025-07-28 02:55:00|14374.1|14362.1|14376.2|14364.2|14376.2|14364.2|14372.1|14360.1|0
1753671600000|2025-07-28 03:00:00|14374.1|14362.1|14372|14360|14374.1|14362.1|14372|14360|0
1753671900000|2025-07-28 03:05:00|14371.9|14359.9|14369.9|14357.9|14371.9|14359.9|14369.9|14357.9|0
1753672200000|2025-07-28 03:10:00|14369.6|14357.6|14371.7|14359.7|14371.7|14359.7|14369.6|14357.6|0
1753672500000|2025-07-28 03:15:00|14373.8|14361.8|14373.8|14361.8|14373.8|14361.8|14373.8|14361.8|0
1753672800000|2025-07-28 03:20:00|14373.7|14361.7|14371.7|14359.7|14373.8|14361.8|14371.7|14359.7|0
1753673100000|2025-07-28 03:25:00|14371.6|14359.6|14371.7|14359.7|14371.7|14359.7|14370.6|14358.6|0
1753673400000|2025-07-28 03:30:00|14371.6|14359.6|14369.6|14357.6|14371.7|14359.7|14369.6|14357.6|0
1753673700000|2025-07-28 03:35:00|14371.7|14359.7|14371.7|14359.7|14371.7|14359.7|14371.6|14359.6|0
1753674300000|2025-07-28 03:45:00|14372.7|14360.7|14373.8|14361.8|14373.8|14361.8|14371.7|14359.7|0
1753674600000|2025-07-28 03:50:00|14373.7|14361.7|14373.8|14361.8|14373.8|14361.8|14371.7|14359.7|0
1753674900000|2025-07-28 03:55:00|14374.8|14362.8|14373.8|14361.8|14375.8|14363.8|14373.7|14361.7|0
1753675200000|2025-07-28 04:00:00|14372.7|14360.7|14371.7|14359.7|14373.8|14361.8|14371.7|14359.7|0
1753675500000|2025-07-28 04:05:00|14373.8|14361.8|14372.7|14360.7|14373.8|14361.8|14371.7|14359.7|0
1753675800000|2025-07-28 04:10:00|14373.8|14361.8|14373.7|14361.7|14373.8|14361.8|14371.7|14359.7|0
1753676100000|2025-07-28 04:15:00|14373.8|14361.8|14373.8|14361.8|14373.8|14361.8|14373.7|14361.7|0
1753676400000|2025-07-28 04:20:00|14371.7|14359.7|14373.8|14361.8|14373.8|14361.8|14371.7|14359.7|0
1753676700000|2025-07-28 04:25:00|14373.7|14361.7|14371.7|14359.7|14373.7|14361.7|14371.7|14359.7|0
1753677000000|2025-07-28 04:30:00|14373.8|14361.8|14369.6|14357.6|14373.8|14361.8|14369.6|14357.6|0
1753677300000|2025-07-28 04:35:00|14369.7|14357.7|14371.7|14359.7|14371.7|14359.7|14369.7|14357.7|0
1753677600000|2025-07-28 04:40:00|14369.6|14357.6|14369.6|14357.6|14371.7|14359.7|14369.6|14357.6|0
1753677900000|2025-07-28 04:45:00|14369.7|14357.7|14371.7|14359.7|14371.8|14359.8|14369.7|14357.7|0
1753678200000|2025-07-28 04:50:00|14371.8|14359.8|14373.9|14361.9|14375.9|14363.9|14371.8|14359.8|0
1753678800000|2025-07-28 05:00:00|14373.8|14361.8|14376|14364|14376|14364|14373.8|14361.8|0
1753679100000|2025-07-28 05:05:00|14375.9|14363.9|14375.9|14363.9|14376|14364|14375.9|14363.9|0
1753679400000|2025-07-28 05:10:00|14376.9|14364.9|14380.1|14368.1|14380.1|14368.1|14376.9|14364.9|0
1753679700000|2025-07-28 05:15:00|14382.2|14370.2|14384.2|14372.2|14384.3|14372.3|14382.2|14370.2|0
1753680000000|2025-07-28 05:20:00|14383.2|14371.2|14384.1|14372.1|14388.2|14376.2|14382.2|14370.2|0
1753680300000|2025-07-28 05:25:00|14386.2|14374.2|14386.2|14374.2|14390.4|14378.4|14386.2|14374.2|0
1753680600000|2025-07-28 05:30:00|14387.3|14375.3|14388.3|14376.3|14390.4|14378.4|14386.2|14374.2|0
1753680900000|2025-07-28 05:35:00|14388.2|14376.2|14388.3|14376.3|14390.3|14378.3|14386.2|14374.2|0
1753681200000|2025-07-28 05:40:00|14390.3|14378.3|14390.4|14378.4|14394.5|14382.5|14390.3|14378.3|0
1753681500000|2025-07-28 05:45:00|14392.4|14380.4|14390.5|14378.5|14392.5|14380.5|14388.4|14376.4|0
1753681800000|2025-07-28 05:50:00|14390.6|14378.6|14390.5|14378.5|14392.6|14380.6|14390.5|14378.5|0
1753682100000|2025-07-28 05:55:00|14391.5|14379.5|14390.5|14378.5|14391.5|14379.5|14390.5|14378.5|0
1753682400000|2025-07-28 06:00:00|14388.5|14376.5|14367.3|14362.3|14388.5|14376.5|14367.3|14362.3|10
1753682700000|2025-07-28 06:05:00|14367.8|14362.8|14376.8|14371.8|14379.3|14374.3|14367.8|14362.8|30
1753683000000|2025-07-28 06:10:00|14376.3|14371.3|14381.8|14376.8|14382.3|14377.3|14373.3|14368.3|8
1753683300000|2025-07-28 06:15:00|14382.3|14377.3|14381.8|14376.8|14382.3|14377.3|14377.3|14372.3|11
1753683600000|2025-07-28 06:20:00|14381.3|14376.3|14380.3|14375.3|14382.3|14377.3|14376.3|14371.3|1
1753683900000|2025-07-28 06:25:00|14381.3|14376.3|14368.8|14363.8|14382.8|14377.8|14368.8|14363.8|29
1753684200000|2025-07-28 06:30:00|14369.3|14364.3|14363.8|14358.8|14370.8|14365.8|14362.3|14357.3|10
1753684500000|2025-07-28 06:35:00|14363.3|14358.3|14360.8|14355.8|14364.8|14359.8|14359.3|14354.3|5
1753684800000|2025-07-28 06:40:00|14361.3|14356.3|14367.8|14362.8|14367.8|14362.8|14360.8|14355.8|6
1753685100000|2025-07-28 06:45:00|14368.3|14363.3|14370.3|14365.3|14376.3|14371.3|14364.8|14359.8|12
1753685400000|2025-07-28 06:50:00|14370.8|14365.8|14360.8|14355.8|14375.3|14370.3|14360.8|14355.8|11
1753685700000|2025-07-28 06:55:00|14361.3|14356.3|14360.8|14355.8|14361.3|14356.3|14344.3|14339.3|100
1753686000000|2025-07-28 07:00:00|14357.8|14352.8|14357.8|14352.8|14386.3|14381.3|14346.3|14341.3|334
1753686300000|2025-07-28 07:05:00|14357.3|14352.3|14363.3|14358.3|14372.8|14367.8|14355.3|14350.3|156
1753686600000|2025-07-28 07:10:00|14363.8|14358.8|14359.8|14354.8|14377.3|14372.3|14358.3|14353.3|157
1753686900000|2025-07-28 07:15:00|14362.8|14357.8|14371.8|14366.8|14383.3|14378.3|14362.8|14357.8|125
1753687200000|2025-07-28 07:20:00|14373.3|14368.3|14377.8|14372.8|14384.3|14379.3|14369.3|14364.3|107
1753687500000|2025-07-28 07:25:00|14377.3|14372.3|14366.3|14361.3|14377.3|14372.3|14362.3|14357.3|151
1753687800000|2025-07-28 07:30:00|14364.7|14359.7|14356.7|14351.7|14367.2|14362.2|14346.7|14341.7|93
1753688100000|2025-07-28 07:35:00|14358.7|14353.7|14366.7|14361.7|14371.2|14366.2|14358.2|14353.2|77
1753688400000|2025-07-28 07:40:00|14366.9|14361.9|14362.4|14357.4|14368.4|14363.4|14356.9|14351.9|73
1753688700000|2025-07-28 07:45:00|14361.9|14356.9|14357.4|14352.4|14364.4|14359.4|14351.9|14346.9|62
1753689000000|2025-07-28 07:50:00|14358.7|14353.7|14352.2|14347.2|14365.2|14360.2|14350.7|14345.7|62
1753689300000|2025-07-28 07:55:00|14352.7|14347.7|14360.7|14355.7|14362.2|14357.2|14352.7|14347.7|57
1753689600000|2025-07-28 08:00:00|14358.8|14353.8|14357.8|14352.8|14363.8|14358.8|14352.3|14347.3|60
1753689900000|2025-07-28 08:05:00|14358.3|14353.3|14358.3|14353.3|14367.8|14362.8|14348.8|14343.8|96
1753690200000|2025-07-28 08:10:00|14358.6|14353.6|14362.6|14357.6|14368.6|14363.6|14356.6|14351.6|72
1753690500000|2025-07-28 08:15:00|14363.1|14358.1|14362.6|14357.6|14368.6|14363.6|14358.6|14353.6|166
1753690800000|2025-07-28 08:20:00|14361.9|14356.9|14364.9|14359.9|14376.4|14371.4|14359.4|14354.4|241
1753691100000|2025-07-28 08:25:00|14365.4|14360.4|14377.4|14372.4|14380.4|14375.4|14360.9|14355.9|148
1753691400000|2025-07-28 08:30:00|14377.9|14372.9|14397.4|14392.4|14398.9|14393.9|14376.9|14371.9|180
1753691700000|2025-07-28 08:35:00|14397.9|14392.9|14406.4|14401.4|14408.9|14403.9|14396.4|14391.4|156
1753692000000|2025-07-28 08:40:00|14406.9|14401.9|14408.9|14403.9|14409.9|14404.9|14399.4|14394.4|151
1753692300000|2025-07-28 08:45:00|14408.4|14403.4|14401.4|14396.4|14408.4|14403.4|14393.4|14388.4|161
1753692600000|2025-07-28 08:50:00|14400.9|14395.9|14409.4|14404.4|14410.4|14405.4|14400.9|14395.9|179
1753692900000|2025-07-28 08:55:00|14408.9|14403.9|14406.9|14401.9|14409.9|14404.9|14396.9|14391.9|234
1753693200000|2025-07-28 09:00:00|14407.9|14402.9|14390.9|14385.9|14410.9|14405.9|14390.4|14385.4|69
1753693500000|2025-07-28 09:05:00|14391.4|14386.4|14376.9|14371.9|14391.9|14386.9|14374.9|14369.9|61
1753693800000|2025-07-28 09:10:00|14376.5|14371.5|14377.5|14372.5|14383|14378|14372|14367|54
1753694100000|2025-07-28 09:15:00|14377|14372|14366.5|14361.5|14378|14373|14366|14361|32
1753694400000|2025-07-28 09:20:00|14366.4|14361.4|14351.9|14346.9|14366.4|14361.4|14349.9|14344.9|60
1753694700000|2025-07-28 09:25:00|14352.4|14347.4|14355.4|14350.4|14358.9|14353.9|14351.4|14346.4|29
1753695000000|2025-07-28 09:30:00|14355.2|14350.2|14353.2|14348.2|14362.2|14357.2|14352.7|14347.7|44
1753695300000|2025-07-28 09:35:00|14353.7|14348.7|14364.2|14359.2|14364.2|14359.2|14353.7|14348.7|31
1753695600000|2025-07-28 09:40:00|14363.6|14358.6|14369.6|14364.6|14370.6|14365.6|14359.6|14354.6|39
1753695900000|2025-07-28 09:45:00|14369.1|14364.1|14372.6|14367.6|14377.1|14372.1|14363.6|14358.6|25
1753696200000|2025-07-28 09:50:00|14371.7|14366.7|14363.2|14358.2|14377.7|14372.7|14363.2|14358.2|23
1753696500000|2025-07-28 09:55:00|14363.7|14358.7|14368.2|14363.2|14372.7|14367.7|14359.7|14354.7|40
1753696800000|2025-07-28 10:00:00|14368.9|14363.9|14374.4|14369.4|14376.4|14371.4|14365.4|14360.4|40
1753697100000|2025-07-28 10:05:00|14373.9|14368.9|14374.4|14369.4|14383.4|14378.4|14373.4|14368.4|43
1753697400000|2025-07-28 10:10:00|14373.1|14368.1|14377.1|14372.1|14377.1|14372.1|14369.1|14364.1|28
1753697700000|2025-07-28 10:15:00|14376.6|14371.6|14380.1|14375.1|14386.1|14381.1|14376.1|14371.1|27
1753698000000|2025-07-28 10:20:00|14380.9|14375.9|14383.9|14378.9|14385.9|14380.9|14374.9|14369.9|17
1753698300000|2025-07-28 10:25:00|14384.4|14379.4|14378.9|14373.9|14384.9|14379.9|14375.4|14370.4|16
1753698600000|2025-07-28 10:30:00|14380.6|14375.6|14375.6|14370.6|14382.1|14377.1|14368.6|14363.6|30
1753698900000|2025-07-28 10:35:00|14375.1|14370.1|14373.6|14368.6|14380.1|14375.1|14372.1|14367.1|20
1753699200000|2025-07-28 10:40:00|14372.9|14367.9|14376.9|14371.9|14377.9|14372.9|14370.9|14365.9|22
1753699500000|2025-07-28 10:45:00|14375.9|14370.9|14372.9|14367.9|14379.4|14374.4|14369.9|14364.9|34
1753699800000|2025-07-28 10:50:00|14373|14368|14364|14359|14373.5|14368.5|14363|14358|19
1753700100000|2025-07-28 10:55:00|14364.5|14359.5|14361|14356|14371|14366|14361|14356|30
1753700400000|2025-07-28 11:00:00|14360.6|14355.6|14362.6|14357.6|14365.6|14360.6|14356.6|14351.6|29
1753700700000|2025-07-28 11:05:00|14363.1|14358.1|14362.6|14357.6|14365.6|14360.6|14358.6|14353.6|23
1753701000000|2025-07-28 11:10:00|14361.8|14356.8|14358.8|14353.8|14363.8|14358.8|14358.3|14353.3|33
1753701300000|2025-07-28 11:15:00|14359.3|14354.3|14359.8|14354.8|14361.8|14356.8|14354.3|14349.3|37
1753701600000|2025-07-28 11:20:00|14360.6|14355.6|14351.6|14346.6|14364.1|14359.1|14346.6|14341.6|31
1753701900000|2025-07-28 11:25:00|14351.1|14346.1|14348.6|14343.6|14357.6|14352.6|14348.6|14343.6|12
1753702200000|2025-07-28 11:30:00|14349|14344|14345|14340|14353.5|14348.5|14340|14335|35
1753702500000|2025-07-28 11:35:00|14345.5|14340.5|14341|14336|14347.5|14342.5|14339.5|14334.5|21
1753702800000|2025-07-28 11:40:00|14341.9|14336.9|14339.9|14334.9|14344.4|14339.4|14337.4|14332.4|10
1753703100000|2025-07-28 11:45:00|14340.4|14335.4|14338.4|14333.4|14342.9|14337.9|14333.9|14328.9|30
1753703400000|2025-07-28 11:50:00|14338.2|14333.2|14333.7|14328.7|14342.7|14337.7|14331.7|14326.7|26
1753703700000|2025-07-28 11:55:00|14334.2|14329.2|14328.7|14323.7|14335.7|14330.7|14327.7|14322.7|22
1753704000000|2025-07-28 12:00:00|14327.8|14322.8|14336.8|14331.8|14337.8|14332.8|14322.8|14317.8|52
1753704300000|2025-07-28 12:05:00|14337.3|14332.3|14326.8|14321.8|14337.3|14332.3|14324.3|14319.3|25
1753704600000|2025-07-28 12:10:00|14326.9|14321.9|14314.4|14309.4|14327.4|14322.4|14313.9|14308.9|24
1753704900000|2025-07-28 12:15:00|14313.9|14308.9|14316.9|14311.9|14322.9|14317.9|14312.9|14307.9|15
1753705200000|2025-07-28 12:20:00|14317.5|14312.5|14316.5|14311.5|14319.5|14314.5|14314|14309|26
1753705500000|2025-07-28 12:25:00|14316|14311|14307.5|14302.5|14316.5|14311.5|14306|14301|24
1753705800000|2025-07-28 12:30:00|14307.6|14302.6|14298.1|14293.1|14309.6|14304.6|14296.1|14291.1|53
1753706100000|2025-07-28 12:35:00|14297.6|14292.6|14296.6|14291.6|14298.1|14293.1|14295.1|14290.1|64
1753706400000|2025-07-28 12:40:00|14297.1|14292.1|14298.1|14293.1|14298.6|14293.6|14295.1|14290.1|145
1753706700000|2025-07-28 12:45:00|14298.6|14293.6|14296.1|14291.1|14298.6|14293.6|14292.1|14287.1|38
1753707000000|2025-07-28 12:50:00|14297|14292|14299.5|14294.5|14300|14295|14289|14284|35
1753707300000|2025-07-28 12:55:00|14298.5|14293.5|14308|14303|14308|14303|14298|14293|101
1753707600000|2025-07-28 13:00:00|14306.7|14301.7|14297.7|14292.7|14311.2|14306.2|14296.7|14291.7|57
1753707900000|2025-07-28 13:05:00|14297.2|14292.2|14292.2|14287.2|14297.7|14292.7|14289.2|14284.2|43
1753708200000|2025-07-28 13:10:00|14292.8|14287.8|14297.3|14292.3|14299.3|14294.3|14291.8|14286.8|30
1753708500000|2025-07-28 13:15:00|14297.8|14292.8|14285.3|14280.3|14298.3|14293.3|14284.3|14279.3|72
1753708800000|2025-07-28 13:20:00|14284.5|14279.5|14283.5|14278.5|14289.5|14284.5|14281.5|14276.5|28
1753709100000|2025-07-28 13:25:00|14283|14278|14286.5|14281.5|14290.5|14285.5|14281.5|14276.5|31
1753709400000|2025-07-28 13:30:00|14286|14281|14267.3|14262.3|14288.3|14283.3|14258.3|14253.3|100
1753709700000|2025-07-28 13:35:00|14267.8|14262.8|14267.3|14262.3|14271.8|14266.8|14261.3|14256.3|53
1753710000000|2025-07-28 13:40:00|14268.5|14263.5|14257.5|14252.5|14272|14267|14256|14251|79
1753710300000|2025-07-28 13:45:00|14258|14253|14244.5|14239.5|14261|14256|14238.5|14233.5|113
1753710600000|2025-07-28 13:50:00|14245.8|14240.8|14234.8|14229.8|14247.3|14242.3|14234.8|14229.8|59
1753710900000|2025-07-28 13:55:00|14234.3|14229.3|14226.8|14221.8|14235.3|14230.3|14226.3|14221.3|54
1753711200000|2025-07-28 14:00:00|14225.4|14220.4|14232.4|14227.4|14232.4|14227.4|14219.9|14214.9|72
1753711500000|2025-07-28 14:05:00|14232.9|14227.9|14240.4|14235.4|14240.4|14235.4|14229.9|14224.9|92
1753711800000|2025-07-28 14:10:00|14238.7|14233.7|14228.7|14223.7|14238.7|14233.7|14221.7|14216.7|110
1753712100000|2025-07-28 14:15:00|14228.2|14223.2|14218.7|14213.7|14233.7|14228.7|14215.2|14210.2|75
1753712400000|2025-07-28 14:20:00|14219.8|14214.8|14213.8|14208.8|14229.3|14224.3|14211.8|14206.8|47
1753712700000|2025-07-28 14:25:00|14213.3|14208.3|14213.8|14208.8|14224.8|14219.8|14210.3|14205.3|70
1753713000000|2025-07-28 14:30:00|14213.9|14208.9|14218.9|14213.9|14225.9|14220.9|14213.9|14208.9|97
1753713300000|2025-07-28 14:35:00|14218.4|14213.4|14223.9|14218.9|14224.9|14219.9|14215.9|14210.9|146
1753713600000|2025-07-28 14:40:00|14224.1|14219.1|14228.6|14223.6|14231.6|14226.6|14224.1|14219.1|58
1753713900000|2025-07-28 14:45:00|14229.1|14224.1|14218.6|14213.6|14230.1|14225.1|14214.1|14209.1|84
1753714200000|2025-07-28 14:50:00|14218.9|14213.9|14212.4|14207.4|14220.4|14215.4|14209.4|14204.4|32
1753714500000|2025-07-28 14:55:00|14211.9|14206.9|14208.4|14203.4|14213.4|14208.4|14207.9|14202.9|39
1753714800000|2025-07-28 15:00:00|14208.3|14203.3|14214.3|14209.3|14216.3|14211.3|14203.3|14198.3|70
1753715100000|2025-07-28 15:05:00|14214.8|14209.8|14216.3|14211.3|14224.3|14219.3|14214.3|14209.3|55
1753715400000|2025-07-28 15:10:00|14215.8|14210.8|14230.3|14225.3|14230.8|14225.8|14213.3|14208.3|49
1753715700000|2025-07-28 15:15:00|14230.8|14225.8|14223.3|14218.3|14231.3|14226.3|14220.3|14215.3|63
1753716000000|2025-07-28 15:20:00|14224.5|14219.5|14225|14220|14228.5|14223.5|14219.5|14214.5|79
1753716300000|2025-07-28 15:25:00|14224.5|14219.5|14220.5|14215.5|14227|14222|14219|14214|129
1753716600000|2025-07-28 15:30:00|14221|14215|14225|14218|14233|14226|14216|14210|251
1753716900000|2025-07-28 15:35:00|14226|14219|14229|14223|14236|14230|14225|14218|126
1753717200000|2025-07-28 15:40:00|14228|14221|14222|14216|14232|14226|14222|14215|45
1753717500000|2025-07-28 15:45:00|14221|14215|14228|14221|14229|14222|14220|14213|29
1753717800000|2025-07-28 15:50:00|14227|14220|14227|14220|14230|14223|14225|14218|16
1753718100000|2025-07-28 15:55:00|14228|14221|14223|14216|14228|14222|14222|14215|12
1753718400000|2025-07-28 16:00:00|14224|14217|14226|14219|14228|14221|14222|14215|22
1753718700000|2025-07-28 16:05:00|14227|14220|14223|14217|14229|14222|14223|14217|10
1753719000000|2025-07-28 16:10:00|14224|14218|14221|14214|14226|14219|14220|14214|13
1753719300000|2025-07-28 16:15:00|14222|14215|14222|14216|14224|14217|14221|14213|8
1753719600000|2025-07-28 16:20:00|14223|14217|14221|14214|14225|14219|14221|14214|7
1753719900000|2025-07-28 16:25:00|14220|14213|14218|14211|14221|14214|14218|14211|5
1753720200000|2025-07-28 16:30:00|14219|14212|14219|14212|14219|14212|14214|14207|13
1753720500000|2025-07-28 16:35:00|14220|14213|14217|14210|14220|14214|14217|14210|3
1753720800000|2025-07-28 16:40:00|14218|14211|14218|14211|14220|14214|14218|14211|0
1753721100000|2025-07-28 16:45:00|14217|14209|14212|14206|14217|14209|14210|14203|4
1753721400000|2025-07-28 16:50:00|14213|14207|14212|14205|14214|14207|14210|14203|8
1753721700000|2025-07-28 16:55:00|14213|14206|14212|14205|14213|14206|14207|14200|16
1753722000000|2025-07-28 17:00:00|14213|14206|14214|14207|14215|14208|14212|14203|2
1753722300000|2025-07-28 17:05:00|14215|14208|14212|14204|14218|14210|14211|14203|2
1753722600000|2025-07-28 17:10:00|14213|14205|14211|14200|14213|14206|14209|14200|8
1753722900000|2025-07-28 17:15:00|14209|14201|14204|14197|14209|14202|14202|14195|0
1753723200000|2025-07-28 17:20:00|14203|14196|14201|14194|14207|14200|14199|14192|11
1753723500000|2025-07-28 17:25:00|14202|14193|14201|14194|14205|14196|14201|14193|0
1753723800000|2025-07-28 17:30:00|14202|14195|14206|14199|14206|14199|14202|14195|0
1753724100000|2025-07-28 17:35:00|14208|14200|14205|14198|14208|14201|14204|14197|8
1753724400000|2025-07-28 17:40:00|14207|14199|14205|14198|14208|14200|14204|14196|2
1753724700000|2025-07-28 17:45:00|14206|14197|14199|14192|14206|14198|14199|14192|2
1753725000000|2025-07-28 17:50:00|14200|14191|14195|14188|14200|14192|14195|14188|5
1753725300000|2025-07-28 17:55:00|14196|14189|14197.5|14185.5|14197.5|14190|14193.5|14185.5|3
1753725600000|2025-07-28 18:00:00|14199.6|14187.6|14197.4|14185.4|14199.6|14187.6|14195.2|14183.2|1
1753725900000|2025-07-28 18:05:00|14195.3|14183.3|14193.1|14181.1|14197.4|14185.4|14190.8|14178.8|13
1753726200000|2025-07-28 18:10:00|14193|14181|14199.4|14187.4|14199.4|14187.4|14193|14181|7
1753726500000|2025-07-28 18:15:00|14199.5|14187.5|14201.5|14189.5|14203.8|14191.8|14199.4|14187.4|0
1753726800000|2025-07-28 18:20:00|14199.4|14187.4|14199.4|14187.4|14201.5|14189.5|14199.4|14187.4|0
1753727100000|2025-07-28 18:25:00|14199.3|14187.3|14201.7|14189.7|14203.8|14191.8|14197.3|14185.3|1
1753727400000|2025-07-28 18:30:00|14203.7|14191.7|14201.6|14189.6|14203.7|14191.7|14199.5|14187.5|2
1753727700000|2025-07-28 18:35:00|14201.5|14189.5|14204|14192|14205.9|14193.9|14200.5|14188.5|1
1753728000000|2025-07-28 18:40:00|14203.9|14191.9|14206|14194|14206.1|14194.1|14203.9|14191.9|5
1753728300000|2025-07-28 18:45:00|14203.9|14191.9|14206.1|14194.1|14206.1|14194.1|14203.9|14191.9|0
1753728600000|2025-07-28 18:50:00|14206.2|14194.2|14206.6|14194.6|14208.3|14196.3|14206.1|14194.1|4
1753728900000|2025-07-28 18:55:00|14206.5|14194.5|14204.5|14192.5|14207.7|14195.7|14204.4|14192.4|9
1753729200000|2025-07-28 19:00:00|14204.4|14192.4|14206.5|14194.5|14206.5|14194.5|14202.3|14190.3|4
1753729500000|2025-07-28 19:05:00|14206.4|14194.4|14202.3|14190.3|14206.4|14194.4|14202.2|14190.2|5
1753729800000|2025-07-28 19:10:00|14203.3|14191.3|14204.5|14192.5|14204.5|14192.5|14202.3|14190.3|6
1753730100000|2025-07-28 19:15:00|14204.4|14192.4|14204.4|14192.4|14204.5|14192.5|14202.3|14190.3|6
1753730400000|2025-07-28 19:20:00|14204.5|14192.5|14204.5|14192.5|14206.7|14194.7|14202.4|14190.4|0
1753730700000|2025-07-28 19:25:00|14204.6|14192.6|14204.5|14192.5|14204.6|14192.6|14202.4|14190.4|1
1753731000000|2025-07-28 19:30:00|14204.6|14192.6|14202.4|14190.4|14206.6|14194.6|14200.3|14188.3|1
1753731300000|2025-07-28 19:35:00|14203.4|14191.4|14202.5|14190.5|14204.6|14192.6|14202.4|14190.4|3
1753731600000|2025-07-28 19:40:00|14203.5|14191.5|14206.8|14194.8|14206.8|14194.8|14202.5|14190.5|1
1753731900000|2025-07-28 19:45:00|14206.7|14194.7|14208.9|14196.9|14209|14197|14206.7|14194.7|1
1753732200000|2025-07-28 19:50:00|14209|14197|14211.2|14199.2|14213.3|14201.3|14206.7|14194.7|1
1753732500000|2025-07-28 19:55:00|14211.1|14199.1|14220.6|14208.6|14222.8|14210.8|14211.1|14199.1|10
1753732800000|2025-07-28 20:00:00|14218.7|14206.7|14221.7|14209.7|14225.1|14213.1|14217.7|14205.7|0
1753733100000|2025-07-28 20:05:00|14222.4|14210.4|14221.1|14209.1|14223.4|14211.4|14220.7|14208.7|0
1753733400000|2025-07-28 20:10:00|14220.7|14208.7|14220.7|14208.7|14222.4|14210.4|14218.3|14206.3|0
1753733700000|2025-07-28 20:15:00|14221.1|14209.1|14221.7|14209.7|14222.8|14210.8|14220|14208|0
1753734000000|2025-07-28 20:20:00|14222.4|14210.4|14224.7|14212.7|14225.1|14213.1|14221.7|14209.7|0
1753734300000|2025-07-28 20:25:00|14225.1|14213.1|14222.4|14210.4|14225.1|14213.1|14222.4|14210.4|0
1753734600000|2025-07-28 20:30:00|14222.8|14210.8|14223.4|14211.4|14225.8|14213.8|14222.4|14210.4|0
1753734900000|2025-07-28 20:35:00|14224.1|14212.1|14222.4|14210.4|14224.1|14212.1|14221.7|14209.7|0
1753735200000|2025-07-28 20:40:00|14222.8|14210.8|14222.8|14210.8|14224.7|14212.7|14222.4|14210.4|0
1753735500000|2025-07-28 20:45:00|14222.4|14210.4|14221.7|14209.7|14223.4|14211.4|14221.7|14209.7|0
1753735800000|2025-07-28 20:50:00|14222.4|14210.4|14222.8|14210.8|14224.1|14212.1|14221.7|14209.7|0
1753736100000|2025-07-28 20:55:00|14222.4|14210.4|14223|14211|14224.1|14212.1|14222.4|14210.4|0
1753736400000|2025-07-28 21:00:00|14222.8|14210.8|14223|14211|14223|14211|14222.6|14210.6|0
1753736700000|2025-07-28 21:05:00|14223.2|14211.2|14223.4|14211.4|14223.8|14211.8|14222.4|14210.4|0
1753737000000|2025-07-28 21:10:00|14223.2|14211.2|14222.6|14210.6|14223.2|14211.2|14222.6|14210.6|0
1753737300000|2025-07-28 21:15:00|14222.8|14210.8|14222.8|14210.8|14222.8|14210.8|14222.8|14210.8|0
1753737900000|2025-07-28 21:25:00|14223.5|14211.5|14224.3|14212.3|14224.3|14212.3|14223.5|14211.5|0
1753738200000|2025-07-28 21:30:00|14224.2|14212.2|14224.5|14212.5|14224.5|14212.5|14223.8|14211.8|0
1753738500000|2025-07-28 21:35:00|14224.7|14212.7|14224.7|14212.7|14224.7|14212.7|14224.5|14212.5|0
1753738800000|2025-07-28 21:40:00|14224|14212|14224.3|14212.3|14224.3|14212.3|14223.2|14211.2|0
1753739100000|2025-07-28 21:45:00|14224.1|14212.1|14223.8|14211.8|14224.1|14212.1|14223.6|14211.6|0
1753739400000|2025-07-28 21:50:00|14224.1|14212.1|14223.4|14211.4|14224.5|14212.5|14223.4|14211.4|0
1753739700000|2025-07-28 21:55:00|14223.6|14211.6|14224.3|14212.3|14225.1|14213.1|14223.2|14211.2|0
1753740000000|2025-07-28 22:00:00|14224.5|14212.5|14226|14214|14226.6|14214.6|14222.6|14210.6|0
1753740300000|2025-07-28 22:05:00|14225.7|14213.7|14228.1|14216.1|14229.4|14217.4|14225.3|14213.3|0
1753740600000|2025-07-28 22:10:00|14228.5|14216.5|14230.5|14218.5|14230.5|14218.5|14228.1|14216.1|0
1753740900000|2025-07-28 22:15:00|14230.4|14218.4|14231.5|14219.5|14233.4|14221.4|14230.2|14218.2|0
1753741200000|2025-07-28 22:20:00|14231.3|14219.3|14232.6|14220.6|14232.6|14220.6|14231.3|14219.3|0
1753741500000|2025-07-28 22:25:00|14232.2|14220.2|14231.5|14219.5|14232.6|14220.6|14230.5|14218.5|0
1753741800000|2025-07-28 22:30:00|14231.9|14219.9|14230|14218|14231.9|14219.9|14229.6|14217.6|0
1753742100000|2025-07-28 22:35:00|14230.5|14218.5|14230|14218|14231.1|14219.1|14230|14218|0
1753742400000|2025-07-28 22:40:00|14229.8|14217.8|14229.6|14217.6|14230.2|14218.2|14229|14217|0
1753742700000|2025-07-28 22:45:00|14229|14217|14231.9|14219.9|14231.9|14219.9|14229|14217|0
1753743000000|2025-07-28 22:50:00|14231.7|14219.7|14232.6|14220.6|14233|14221|14231.3|14219.3|0
1753743300000|2025-07-28 22:55:00|14232.2|14220.2|14231.5|14219.5|14233|14221|14231.5|14219.5|0
1753743600000|2025-07-28 23:00:00|14231.9|14219.9|14230.7|14218.7|14233|14221|14229|14217|0
1753743900000|2025-07-28 23:05:00|14230.5|14218.5|14229|14217|14230.5|14218.5|14228.7|14216.7|0
1753744200000|2025-07-28 23:10:00|14228.7|14216.7|14228.5|14216.5|14229.6|14217.6|14227.7|14215.7|0
1753744500000|2025-07-28 23:15:00|14228.7|14216.7|14228.1|14216.1|14229|14217|14227.7|14215.7|0
1753744800000|2025-07-28 23:20:00|14228.3|14216.3|14230|14218|14230|14218|14228.1|14216.1|0
1753745100000|2025-07-28 23:25:00|14229.8|14217.8|14230|14218|14230|14218|14229.6|14217.6|0
1753745400000|2025-07-28 23:30:00|14230.5|14218.5|14229.6|14217.6|14230.5|14218.5|14229|14217|0
1753745700000|2025-07-28 23:35:00|14230|14218|14230|14218|14230.2|14218.2|14229.6|14217.6|0
1753746000000|2025-07-28 23:40:00|14229.8|14217.8|14230.6|14218.6|14231.1|14219.1|14229.6|14217.6|0
1753746300000|2025-07-28 23:45:00|14230.7|14218.7|14231.3|14219.3|14231.3|14219.3|14229.2|14217.2|0
1753746600000|2025-07-28 23:50:00|14230.9|14218.9|14231.7|14219.7|14232.1|14220.1|14230.6|14218.6|0
1753746900000|2025-07-28 23:55:00|14231.5|14219.5|14231.7|14219.7|14231.9|14219.9|14230.4|14218.4|0
1753747200000|2025-07-29 00:00:00|14231.3|14219.3|14227.1|14215.1|14231.7|14219.7|14224.3|14212.3|0
1753747500000|2025-07-29 00:05:00|14226.9|14214.9|14226.2|14214.2|14227.7|14215.7|14225.8|14213.8|0
1753747800000|2025-07-29 00:10:00|14226.5|14214.5|14223.2|14211.2|14226.7|14214.7|14221.7|14209.7|0
1753748100000|2025-07-29 00:15:00|14222.8|14210.8|14227.2|14215.2|14231.3|14219.3|14222.8|14210.8|0
1753748400000|2025-07-29 00:20:00|14229.3|14217.3|14228.2|14216.2|14231.4|14219.4|14225.2|14213.2|0
1753748700000|2025-07-29 00:25:00|14227.2|14215.2|14231.4|14219.4|14231.4|14219.4|14227.2|14215.2|0
1753749000000|2025-07-29 00:30:00|14233.5|14221.5|14233.5|14221.5|14233.5|14221.5|14229.3|14217.3|0
1753749300000|2025-07-29 00:35:00|14235.6|14223.6|14233.5|14221.5|14237.6|14225.6|14233.5|14221.5|0
1753749600000|2025-07-29 00:40:00|14233.4|14221.4|14233.5|14221.5|14233.5|14221.5|14231.4|14219.4|0
1753749900000|2025-07-29 00:45:00|14231.4|14219.4|14229.3|14217.3|14231.4|14219.4|14229.3|14217.3|0
1753750200000|2025-07-29 00:50:00|14230.4|14218.4|14229.3|14217.3|14231.4|14219.4|14229.3|14217.3|0
1753750500000|2025-07-29 00:55:00|14229.4|14217.4|14227.3|14215.3|14229.4|14217.4|14227.3|14215.3|0
1753750800000|2025-07-29 01:00:00|14227.2|14215.2|14227.3|14215.3|14227.3|14215.3|14227.2|14215.2|0
1753751100000|2025-07-29 01:05:00|14229.4|14217.4|14225.3|14213.3|14229.4|14217.4|14223.2|14211.2|0
1753751400000|2025-07-29 01:10:00|14223.2|14211.2|14225.3|14213.3|14225.3|14213.3|14223.2|14211.2|0
1753751700000|2025-07-29 01:15:00|14225.4|14213.4|14229.5|14217.5|14229.5|14217.5|14225.3|14213.3|0
1753752000000|2025-07-29 01:20:00|14228.5|14216.5|14231.5|14219.5|14231.5|14219.5|14227.4|14215.4|0
1753752300000|2025-07-29 01:25:00|14232.5|14220.5|14235.6|14223.6|14235.6|14223.6|14232.5|14220.5|0
1753752600000|2025-07-29 01:30:00|14234.6|14222.6|14239.8|14227.8|14239.8|14227.8|14234.6|14222.6|0
1753752900000|2025-07-29 01:35:00|14241.8|14229.8|14241.9|14229.9|14242|14230|14241.8|14229.8|0
1753753200000|2025-07-29 01:40:00|14239.8|14227.8|14242|14230|14246.1|14234.1|14239.8|14227.8|0
1753753500000|2025-07-29 01:45:00|14244|14232|14237.9|14225.9|14244|14232|14235.8|14223.8|0
1753753800000|2025-07-29 01:50:00|14236.8|14224.8|14237.8|14225.8|14237.9|14225.9|14235.8|14223.8|0
1753754100000|2025-07-29 01:55:00|14236.8|14224.8|14235.7|14223.7|14237.8|14225.8|14235.7|14223.7|0
1753754400000|2025-07-29 02:00:00|14235.6|14223.6|14235.7|14223.7|14236.7|14224.7|14233.5|14221.5|0
1753754700000|2025-07-29 02:05:00|14235.6|14223.6|14236.8|14224.8|14239.8|14227.8|14235.6|14223.6|0
1753755000000|2025-07-29 02:10:00|14235.8|14223.8|14237.9|14225.9|14239.9|14227.9|14235.8|14223.8|0
1753755300000|2025-07-29 02:15:00|14237.8|14225.8|14233.7|14221.7|14237.9|14225.9|14233.6|14221.6|0
1753755600000|2025-07-29 02:20:00|14234.7|14222.7|14234.7|14222.7|14235.8|14223.8|14233.7|14221.7|0
1753755900000|2025-07-29 02:25:00|14233.7|14221.7|14234.9|14222.9|14235.8|14223.8|14231.6|14219.6|0
1753756200000|2025-07-29 02:30:00|14235.9|14223.9|14236|14224|14238.1|14226.1|14234.9|14222.9|0
1753756500000|2025-07-29 02:35:00|14235.9|14223.9|14235.9|14223.9|14236|14224|14234.9|14222.9|0
1753756800000|2025-07-29 02:40:00|14236|14224|14236|14224|14236|14224|14236|14224|0
1753757100000|2025-07-29 02:45:00|14237|14225|14239.1|14227.1|14240.1|14228.1|14236|14224|0
1753757400000|2025-07-29 02:50:00|14240.1|14228.1|14240.1|14228.1|14240.1|14228.1|14239.1|14227.1|0
1753757700000|2025-07-29 02:55:00|14240.2|14228.2|14240.2|14228.2|14240.2|14228.2|14240.2|14228.2|0
1753758000000|2025-07-29 03:00:00|14240.1|14228.1|14244.3|14232.3|14244.3|14232.3|14240.1|14228.1|0
1753758300000|2025-07-29 03:05:00|14242.3|14230.3|14238.1|14226.1|14244.4|14232.4|14238.1|14226.1|0
1753758600000|2025-07-29 03:10:00|14236.1|14224.1|14238.1|14226.1|14238.1|14226.1|14236|14224|0
1753758900000|2025-07-29 03:15:00|14238.2|14226.2|14238.2|14226.2|14240.2|14228.2|14238.2|14226.2|0
1753759200000|2025-07-29 03:20:00|14238.1|14226.1|14238.1|14226.1|14240.2|14228.2|14238.1|14226.1|0
1753759800000|2025-07-29 03:30:00|14236|14224|14233.9|14221.9|14236|14224|14233.9|14221.9|0
1753760100000|2025-07-29 03:35:00|14232.9|14220.9|14233.9|14221.9|14233.9|14221.9|14232.9|14220.9|0
1753760400000|2025-07-29 03:40:00|14236|14224|14236|14224|14236|14224|14236|14224|0
1753761000000|2025-07-29 03:50:00|14233.9|14221.9|14233.9|14221.9|14236|14224|14233.9|14221.9|0
1753761300000|2025-07-29 03:55:00|14234|14222|14236.1|14224.1|14236.1|14224.1|14233.9|14221.9|0
1753761600000|2025-07-29 04:00:00|14238.2|14226.2|14238.2|14226.2|14239.2|14227.2|14238.2|14226.2|0
1753761900000|2025-07-29 04:05:00|14237.2|14225.2|14238.2|14226.2|14238.3|14226.3|14237.2|14225.2|0
1753762200000|2025-07-29 04:10:00|14238.3|14226.3|14238.3|14226.3|14238.3|14226.3|14238.3|14226.3|0
1753762500000|2025-07-29 04:15:00|14240.4|14228.4|14235.9|14223.9|14240.4|14228.4|14233.9|14221.9|0
1753762800000|2025-07-29 04:20:00|14236|14224|14233.9|14221.9|14236|14224|14233.9|14221.9|0
1753763100000|2025-07-29 04:25:00|14234|14222|14234|14222|14234|14222|14233.9|14221.9|0
1753763400000|2025-07-29 04:30:00|14236.1|14224.1|14236.1|14224.1|14236.1|14224.1|14236.1|14224.1|0
1753763700000|2025-07-29 04:35:00|14236|14224|14236|14224|14236.1|14224.1|14236|14224|0
1753764000000|2025-07-29 04:40:00|14235|14223|14230.8|14218.8|14235|14223|14229.8|14217.8|0
1753764300000|2025-07-29 04:45:00|14231.9|14219.9|14231.9|14219.9|14232.9|14220.9|14229.8|14217.8|0
1753764600000|2025-07-29 04:50:00|14232.9|14220.9|14234|14222|14234|14222|14232.9|14220.9|0
1753764900000|2025-07-29 04:55:00|14232.9|14220.9|14231.9|14219.9|14232.9|14220.9|14230.9|14218.9|0
1753765200000|2025-07-29 05:00:00|14232.9|14220.9|14234|14222|14234|14222|14232.9|14220.9|0
1753765800000|2025-07-29 05:10:00|14236|14224|14236|14224|14236.1|14224.1|14236|14224|0
1753766100000|2025-07-29 05:15:00|14234|14222|14234|14222|14236|14224|14233.9|14221.9|0
1753766400000|2025-07-29 05:20:00|14236.1|14224.1|14236|14224|14236.1|14224.1|14236|14224|0
1753766700000|2025-07-29 05:25:00|14234|14222|14234|14222|14234|14222|14233.9|14221.9|0
1753767000000|2025-07-29 05:30:00|14233.9|14221.9|14236|14224|14238.1|14226.1|14233.9|14221.9|0
1753767300000|2025-07-29 05:35:00|14235|14223|14236|14224|14236|14224|14234|14222|0
1753767600000|2025-07-29 05:40:00|14238.1|14226.1|14238.1|14226.1|14238.1|14226.1|14238.1|14226.1|0
1753767900000|2025-07-29 05:45:00|14240.2|14228.2|14245.3|14233.3|14245.3|14233.3|14240.2|14228.2|0
1753768200000|2025-07-29 05:50:00|14246.4|14234.4|14248.4|14236.4|14250.5|14238.5|14246.4|14234.4|0
1753768500000|2025-07-29 05:55:00|14249.5|14237.5|14252.5|14240.5|14253.6|14241.6|14248.4|14236.4|0
1753768800000|2025-07-29 06:00:00|14253.5|14241.5|14233.3|14228.3|14258.8|14246.8|14231.8|14226.8|82
1753769100000|2025-07-29 06:05:00|14236.3|14231.3|14249.3|14244.3|14249.3|14244.3|14236.3|14231.3|18
1753769400000|2025-07-29 06:10:00|14248.8|14243.8|14251.8|14246.8|14251.8|14246.8|14244.3|14239.3|3
1753769700000|2025-07-29 06:15:00|14250.3|14245.3|14253.8|14248.8|14253.8|14248.8|14249.8|14244.8|4
1753770000000|2025-07-29 06:20:00|14253.3|14248.3|14245.3|14240.3|14253.3|14248.3|14242.3|14237.3|9
1753770300000|2025-07-29 06:25:00|14244.8|14239.8|14237.8|14232.8|14244.8|14239.8|14237.8|14232.8|3
1753770600000|2025-07-29 06:30:00|14238.3|14233.3|14225.3|14220.3|14238.8|14233.8|14225.3|14220.3|23
1753770900000|2025-07-29 06:35:00|14225.8|14220.8|14225.3|14220.3|14233.3|14228.3|14214.3|14209.3|23
1753771200000|2025-07-29 06:40:00|14224.8|14219.8|14232.3|14227.3|14233.3|14228.3|14224.8|14219.8|1
1753771500000|2025-07-29 06:45:00|14231.8|14226.8|14231.3|14226.3|14234.3|14229.3|14230.3|14225.3|14
1753771800000|2025-07-29 06:50:00|14231.8|14226.8|14226.8|14221.8|14234.3|14229.3|14226.8|14221.8|14
1753772100000|2025-07-29 06:55:00|14226.3|14221.3|14228.8|14223.8|14232.3|14227.3|14223.3|14218.3|30
1753772400000|2025-07-29 07:00:00|14229.3|14224.3|14229.8|14224.8|14239.3|14234.3|14215.3|14210.3|300
1753772700000|2025-07-29 07:05:00|14230.3|14225.3|14255.8|14250.8|14260.3|14255.3|14226.8|14221.8|157
1753773000000|2025-07-29 07:10:00|14257.8|14252.8|14265.8|14260.8|14267.8|14262.8|14256.3|14251.3|153
1753773300000|2025-07-29 07:15:00|14266.3|14261.3|14291.8|14286.8|14294.8|14289.8|14266.3|14261.3|120
1753773600000|2025-07-29 07:20:00|14290.3|14285.3|14266.3|14261.3|14292.3|14287.3|14262.8|14257.8|113
1753773900000|2025-07-29 07:25:00|14265.8|14260.8|14271.3|14266.3|14279.3|14274.3|14265.3|14260.3|63
1753774200000|2025-07-29 07:30:00|14272.3|14267.3|14262.8|14257.8|14275.3|14270.3|14249.8|14244.8|127
1753774500000|2025-07-29 07:35:00|14263.3|14258.3|14262.3|14257.3|14274.8|14269.8|14261.8|14256.8|95
1753774800000|2025-07-29 07:40:00|14261.8|14256.8|14260.3|14255.3|14267.8|14262.8|14257.3|14252.3|79
1753775100000|2025-07-29 07:45:00|14259.8|14254.8|14287.3|14282.3|14287.8|14282.8|14259.3|14254.3|92
1753775400000|2025-07-29 07:50:00|14288.6|14283.6|14287.6|14282.6|14296.1|14291.1|14280.6|14275.6|94
1753775700000|2025-07-29 07:55:00|14288.6|14283.6|14277.6|14272.6|14288.6|14283.6|14276.6|14271.6|63
1753776000000|2025-07-29 08:00:00|14277.5|14272.5|14267.5|14262.5|14278.5|14273.5|14257|14252|45
1753776300000|2025-07-29 08:05:00|14265.5|14260.5|14269.5|14264.5|14275|14270|14264.5|14259.5|54
1753776600000|2025-07-29 08:10:00|14270|14265|14266.5|14261.5|14270.5|14265.5|14264.5|14259.5|46
1753776900000|2025-07-29 08:15:00|14267.5|14262.5|14281|14276|14283|14278|14267.5|14262.5|48
1753777200000|2025-07-29 08:20:00|14280.2|14275.2|14263.7|14258.7|14280.2|14275.2|14262.7|14257.7|70
1753777500000|2025-07-29 08:25:00|14264.2|14259.2|14263.2|14258.2|14267.2|14262.2|14259.7|14254.7|45
1753777800000|2025-07-29 08:30:00|14262.7|14257.7|14267.2|14262.2|14274.2|14269.2|14260.2|14255.2|61
1753778100000|2025-07-29 08:35:00|14267.7|14262.7|14269.2|14264.2|14273.2|14268.2|14260.7|14255.7|30
1753778400000|2025-07-29 08:40:00|14269.1|14264.1|14274.6|14269.6|14275.1|14270.1|14268.1|14263.1|26
1753778700000|2025-07-29 08:45:00|14274.1|14269.1|14285.1|14280.1|14285.1|14280.1|14273.6|14268.6|86
1753779000000|2025-07-29 08:50:00|14284.5|14279.5|14286.5|14281.5|14292|14287|14282.5|14277.5|91
1753779300000|2025-07-29 08:55:00|14287|14282|14295.5|14290.5|14300|14295|14285|14280|89
1753779600000|2025-07-29 09:00:00|14295.2|14290.2|14292.7|14287.7|14298.2|14293.2|14291.2|14286.2|58
1753779900000|2025-07-29 09:05:00|14293.2|14288.2|14291.2|14286.2|14298.2|14293.2|14291.2|14286.2|95
1753780200000|2025-07-29 09:10:00|14293|14288|14298|14293|14300|14295|14288.5|14283.5|76
1753780500000|2025-07-29 09:15:00|14298.5|14293.5|14305|14300|14307|14302|14297.5|14292.5|51
1753780800000|2025-07-29 09:20:00|14303.9|14298.9|14306.9|14301.9|14307.9|14302.9|14300.9|14295.9|47
1753781100000|2025-07-29 09:25:00|14306.4|14301.4|14301.9|14296.9|14309.4|14304.4|14298.9|14293.9|45
1753781400000|2025-07-29 09:30:00|14301.6|14296.6|14287.6|14282.6|14303.6|14298.6|14286.6|14281.6|31
1753781700000|2025-07-29 09:35:00|14285.6|14280.6|14283.6|14278.6|14288.1|14283.1|14280.6|14275.6|43
1753782000000|2025-07-29 09:40:00|14283.9|14278.9|14292.9|14287.9|14292.9|14287.9|14279.4|14274.4|25
1753782300000|2025-07-29 09:45:00|14292.4|14287.4|14287.9|14282.9|14294.9|14289.9|14284.4|14279.4|24
1753782600000|2025-07-29 09:50:00|14287.6|14282.6|14285.6|14280.6|14293.6|14288.6|14284.6|14279.6|28
1753782900000|2025-07-29 09:55:00|14284.1|14279.1|14296.1|14291.1|14296.1|14291.1|14282.6|14277.6|61
1753783200000|2025-07-29 10:00:00|14295.5|14290.5|14306|14301|14306|14301|14295.5|14290.5|29
1753783500000|2025-07-29 10:05:00|14306.5|14301.5|14309|14304|14312|14307|14305|14300|42
1753783800000|2025-07-29 10:10:00|14308.8|14303.8|14319.8|14314.8|14322.3|14317.3|14308.8|14303.8|42
1753784100000|2025-07-29 10:15:00|14320.3|14315.3|14326.8|14321.8|14326.8|14321.8|14312.8|14307.8|50
1753784400000|2025-07-29 10:20:00|14326.4|14321.4|14334.4|14329.4|14335.4|14330.4|14325.9|14320.9|49
1753784700000|2025-07-29 10:25:00|14334.9|14329.9|14346.4|14341.4|14347.4|14342.4|14334.9|14329.9|85
1753785000000|2025-07-29 10:30:00|14346|14341|14376|14371|14376.5|14371.5|14346|14341|213
1753785300000|2025-07-29 10:35:00|14376.5|14371.5|14379.5|14374.5|14384.5|14379.5|14374|14369|68
1753785600000|2025-07-29 10:40:00|14379|14374|14382.5|14377.5|14385|14380|14377.5|14372.5|47
1753785900000|2025-07-29 10:45:00|14382|14377|14390|14385|14392|14387|14379.5|14374.5|40
1753786200000|2025-07-29 10:50:00|14390.5|14385.5|14390|14385|14390.5|14385.5|14382|14377|43
1753786500000|2025-07-29 10:55:00|14389.5|14384.5|14377|14372|14391|14386|14376|14371|52
1753786800000|2025-07-29 11:00:00|14377.3|14372.3|14367.3|14362.3|14388.3|14383.3|14365.8|14360.8|51
1753787100000|2025-07-29 11:05:00|14367.8|14362.8|14384.3|14379.3|14387.8|14382.8|14367.8|14362.8|49
1753787400000|2025-07-29 11:10:00|14383.4|14378.4|14381.4|14376.4|14389.4|14384.4|14378.4|14373.4|38
1753787700000|2025-07-29 11:15:00|14381.9|14376.9|14366.9|14361.9|14386.9|14381.9|14363.9|14358.9|53
1753788000000|2025-07-29 11:20:00|14368.5|14363.5|14371|14366|14371.5|14366.5|14357.5|14352.5|36
1753788300000|2025-07-29 11:25:00|14371.5|14366.5|14355.5|14350.5|14371.5|14366.5|14354|14349|54
1753788600000|2025-07-29 11:30:00|14355.3|14350.3|14356.8|14351.8|14360.8|14355.8|14351.8|14346.8|38
1753788900000|2025-07-29 11:35:00|14357.3|14352.3|14344.8|14339.8|14358.3|14353.3|14342.8|14337.8|44
1753789200000|2025-07-29 11:40:00|14346|14341|14347|14342|14347.5|14342.5|14330|14325|57
1753789500000|2025-07-29 11:45:00|14346.5|14341.5|14350|14345|14353.5|14348.5|14339|14334|29
1753789800000|2025-07-29 11:50:00|14348.7|14343.7|14348.7|14343.7|14360.2|14355.2|14346.2|14341.2|35
1753790100000|2025-07-29 11:55:00|14349.2|14344.2|14346.7|14341.7|14353.7|14348.7|14341.7|14336.7|25
1753790400000|2025-07-29 12:00:00|14346.2|14341.2|14353.2|14348.2|14353.7|14348.7|14341.7|14336.7|25
1753790700000|2025-07-29 12:05:00|14353.7|14348.7|14360.7|14355.7|14361.2|14356.2|14352.7|14347.7|28
1753791000000|2025-07-29 12:10:00|14360.3|14355.3|14350.3|14345.3|14363.8|14358.8|14346.3|14341.3|31
1753791300000|2025-07-29 12:15:00|14349.8|14344.8|14360.3|14355.3|14361.8|14356.8|14348.8|14343.8|45
1753791600000|2025-07-29 12:20:00|14361.6|14356.6|14358.1|14353.1|14361.6|14356.6|14354.6|14349.6|31
1753791900000|2025-07-29 12:25:00|14356.6|14351.6|14356.6|14351.6|14360.1|14355.1|14353.1|14348.1|34
1753792200000|2025-07-29 12:30:00|14356.8|14351.8|14367.8|14362.8|14367.8|14362.8|14354.3|14349.3|30
1753792500000|2025-07-29 12:35:00|14368.3|14363.3|14384.8|14379.8|14384.8|14379.8|14368.3|14363.3|38
1753792800000|2025-07-29 12:40:00|14383|14378|14371.5|14366.5|14383|14378|14370|14365|42
1753793100000|2025-07-29 12:45:00|14371|14366|14363|14358|14377.5|14372.5|14362.5|14357.5|34
1753793400000|2025-07-29 12:50:00|14363.3|14358.3|14363.8|14358.8|14367.8|14362.8|14360.3|14355.3|24
1753793700000|2025-07-29 12:55:00|14363.3|14358.3|14358.3|14353.3|14364.8|14359.8|14356.3|14351.3|63
1753794000000|2025-07-29 13:00:00|14358.1|14353.1|14358.1|14353.1|14364.1|14359.1|14355.1|14350.1|75
1753794300000|2025-07-29 13:05:00|14358.6|14353.6|14360.1|14355.1|14365.6|14360.6|14356.1|14351.1|37
1753794600000|2025-07-29 13:10:00|14360.2|14355.2|14358.2|14353.2|14361.2|14356.2|14355.7|14350.7|24
1753794900000|2025-07-29 13:15:00|14359.2|14354.2|14362.2|14357.2|14365.2|14360.2|14356.2|14351.2|22
1753795200000|2025-07-29 13:20:00|14361.7|14356.7|14364.2|14359.2|14367.2|14362.2|14356.2|14351.2|28
1753795500000|2025-07-29 13:25:00|14363.7|14358.7|14361.2|14356.2|14367.2|14362.2|14359.2|14354.2|21
1753795800000|2025-07-29 13:30:00|14361.3|14356.3|14351.3|14346.3|14362.3|14357.3|14347.3|14342.3|56
1753796100000|2025-07-29 13:35:00|14350.8|14345.8|14354.8|14349.8|14356.3|14351.3|14345.3|14340.3|61
1753796400000|2025-07-29 13:40:00|14356|14351|14357|14352|14363|14358|14355.5|14350.5|55
1753796700000|2025-07-29 13:45:00|14358|14353|14362.5|14357.5|14369.5|14364.5|14356.5|14351.5|81
1753797000000|2025-07-29 13:50:00|14361.4|14356.4|14373.4|14368.4|14379.4|14374.4|14361.4|14356.4|56
1753797300000|2025-07-29 13:55:00|14372.9|14367.9|14372.4|14367.4|14376.4|14371.4|14370.9|14365.9|81
1753797600000|2025-07-29 14:00:00|14371.8|14366.8|14357.8|14352.8|14374.3|14369.3|14356.8|14351.8|71
1753797900000|2025-07-29 14:05:00|14357.3|14352.3|14351.3|14346.3|14361.8|14356.8|14349.8|14344.8|70
1753798200000|2025-07-29 14:10:00|14352.7|14347.7|14363.2|14358.2|14363.2|14358.2|14347.7|14342.7|40
1753798500000|2025-07-29 14:15:00|14362.7|14357.7|14363.2|14358.2|14367.2|14362.2|14359.2|14354.2|51
1753798800000|2025-07-29 14:20:00|14362.2|14357.2|14356.7|14351.7|14363.2|14358.2|14349.7|14344.7|45
1753799100000|2025-07-29 14:25:00|14357.2|14352.2|14353.2|14348.2|14357.2|14352.2|14353.2|14348.2|38
1753799400000|2025-07-29 14:30:00|14352.7|14347.7|14357.2|14352.2|14358.7|14353.7|14351.2|14346.2|86
1753799700000|2025-07-29 14:35:00|14357.7|14352.7|14354.7|14349.7|14359.2|14354.2|14349.2|14344.2|63
1753800000000|2025-07-29 14:40:00|14355.2|14350.2|14341.7|14336.7|14355.7|14350.7|14341.7|14336.7|72
1753800300000|2025-07-29 14:45:00|14341.2|14336.2|14326.7|14321.7|14343.2|14338.2|14325.2|14320.2|36
1753800600000|2025-07-29 14:50:00|14327.8|14322.8|14327.8|14322.8|14332.8|14327.8|14323.8|14318.8|44
1753800900000|2025-07-29 14:55:00|14327.3|14322.3|14332.3|14327.3|14337.3|14332.3|14324.8|14319.8|62
1753801200000|2025-07-29 15:00:00|14331.6|14326.6|14329.6|14324.6|14334.1|14329.1|14318.1|14313.1|67
1753801500000|2025-07-29 15:05:00|14330.6|14325.6|14334.1|14329.1|14337.1|14332.1|14329.1|14324.1|107
1753801800000|2025-07-29 15:10:00|14333|14328|14341|14336|14341.5|14336.5|14332.5|14327.5|65
1753802100000|2025-07-29 15:15:00|14340.5|14335.5|14332|14327|14341|14336|14331.5|14326.5|57
1753802400000|2025-07-29 15:20:00|14332.2|14327.2|14338.2|14333.2|14339.2|14334.2|14328.2|14323.2|88
1753802700000|2025-07-29 15:25:00|14338.7|14333.7|14334.2|14329.2|14339.7|14334.7|14330.7|14325.7|113
1753803000000|2025-07-29 15:30:00|14335.2|14328.2|14347.2|14340.2|14352.2|14345.2|14329.2|14322.2|323
1753803300000|2025-07-29 15:35:00|14346.2|14341.2|14350.2|14343.2|14357.2|14351.2|14344.2|14337.2|122
1753803600000|2025-07-29 15:40:00|14349.2|14344.2|14352.2|14345.2|14354.2|14347.2|14342.2|14333.2|16
1753803900000|2025-07-29 15:45:00|14353.2|14346.2|14368.2|14361.2|14371.2|14363.2|14353.2|14346.2|20
1753804200000|2025-07-29 15:50:00|14367.2|14360.2|14376.2|14368.2|14379.2|14372.2|14367.2|14359.2|20
1753804500000|2025-07-29 15:55:00|14375.2|14369.2|14369.2|14361.2|14376.2|14369.2|14368.2|14361.2|14
1753804800000|2025-07-29 16:00:00|14370.2|14362.2|14363.2|14356.2|14372.2|14364.2|14358.2|14351.2|21
1753805100000|2025-07-29 16:05:00|14364.2|14357.2|14362.2|14355.2|14366.2|14359.2|14361.2|14354.2|2
1753805400000|2025-07-29 16:10:00|14363.2|14356.2|14364.2|14358.2|14364.2|14358.2|14354.2|14347.2|14
1753805700000|2025-07-29 16:15:00|14366.2|14357.2|14366.2|14358.2|14371.2|14363.2|14362.2|14354.2|19
1753806000000|2025-07-29 16:20:00|14365.2|14357.2|14366.2|14357.2|14366.2|14360.2|14364.2|14355.2|2
1753806300000|2025-07-29 16:25:00|14365.2|14356.2|14367.2|14357.2|14370.2|14361.2|14364.2|14355.2|8
1753806600000|2025-07-29 16:30:00|14368.2|14358.2|14368.2|14359.2|14372.2|14364.2|14368.2|14358.2|7
1753806900000|2025-07-29 16:35:00|14366.2|14360.2|14365.2|14354.2|14369.2|14361.2|14364.2|14354.2|6
1753807200000|2025-07-29 16:40:00|14366.2|14355.2|14371.2|14361.2|14371.2|14362.2|14366.2|14355.2|2
1753807500000|2025-07-29 16:45:00|14370.2|14360.2|14371.2|14360.2|14372.2|14364.2|14369.2|14359.2|4
1753807800000|2025-07-29 16:50:00||14361.2||14360.2||14361.2||14360.2|1
1753808100000|2025-07-29 16:55:00|14372.2|14361.2|14370.2|14358.2|14377.2|14369.2|14369.2|14358.2|15
1753808400000|2025-07-29 17:00:00|14368.2|14358.7|14373.2|14361.2|14373.7|14361.7|14368.2|14358.2|3
1753808700000|2025-07-29 17:05:00|14375.7|14362.2|14373.2|14363.2|14375.7|14365.2|14373.2|14362.2|3
1753809000000|2025-07-29 17:10:00|14374.2|14364.2|14373.2|14361.2|14374.2|14367.2|14370.2|14361.2|5
1753809300000|2025-07-29 17:15:00|14372.7|14362.2|14372.2|14360.2|14372.7|14366.2|14372.2|14360.2|1
1753809900000|2025-07-29 17:25:00|14371.2|14358.7|14370.7|14358.7|14378.2|14366.2|14369.2|14358.2|6
1753810200000|2025-07-29 17:30:00|14371.7|14359.7|14372.7|14360.7|14374.2|14362.2|14371.7|14359.7|0
1753810500000|2025-07-29 17:35:00|14372.2|14360.2|14371.2|14359.2|14372.2|14360.2|14366.7|14354.7|1
1753810800000|2025-07-29 17:40:00|14370.7|14358.7|14365.7|14353.7|14370.7|14358.7|14365.7|14353.7|0
1753811400000|2025-07-29 17:50:00|14358.2|14348.2|14361.7|14349.7|14363.2|14355.2|14355.2|14347.7|7
1753811700000|2025-07-29 17:55:00|14361.2|14349.2|14362.1|14350.1|14363.2|14355.7|14360.2|14348.2|5
1753812000000|2025-07-29 18:00:00|14362|14350|14364.1|14352.1|14364.3|14352.3|14360|14348|1
1753812300000|2025-07-29 18:05:00|14364.2|14352.2|14359.8|14347.8|14366.2|14354.2|14359.8|14347.8|0
1753812600000|2025-07-29 18:10:00|14358.7|14346.7|14359.9|14347.9|14361.9|14349.9|14358.7|14346.7|0
1753812900000|2025-07-29 18:15:00|14359.8|14347.8|14362|14350|14364.1|14352.1|14359.8|14347.8|0
1753813200000|2025-07-29 18:20:00|14361.9|14349.9|14355.6|14343.6|14361.9|14349.9|14355.6|14343.6|0
1753813500000|2025-07-29 18:25:00|14357.7|14345.7|14357.8|14345.8|14359.9|14347.9|14355.6|14343.6|0
1753813800000|2025-07-29 18:30:00|14357.9|14345.9|14362.1|14350.1|14364.2|14352.2|14357.8|14345.8|0
1753814100000|2025-07-29 18:35:00|14364.2|14352.2|14366.3|14354.3|14366.3|14354.3|14364.1|14352.1|0
1753814400000|2025-07-29 18:40:00|14366.2|14354.2|14366.2|14354.2|14368.3|14356.3|14364.1|14352.1|3
1753814700000|2025-07-29 18:45:00|14366.3|14354.3|14362|14350|14366.3|14354.3|14362|14350|0
1753815000000|2025-07-29 18:50:00|14359.9|14347.9|14359.9|14347.9|14362|14350|14357.8|14345.8|0
1753815300000|2025-07-29 18:55:00|14359.8|14347.8|14359.8|14347.8|14359.9|14347.9|14357.7|14345.7|0
1753815600000|2025-07-29 19:00:00|14359.9|14347.9|14359.8|14347.8|14359.9|14347.9|14359.8|14347.8|0
1753815900000|2025-07-29 19:05:00|14359.9|14347.9|14362.1|14350.1|14363.1|14351.1|14359.8|14347.8|0
1753816200000|2025-07-29 19:10:00|14361|14349|14361.1|14349.1|14363.1|14351.1|14356.9|14344.9|1
1753816500000|2025-07-29 19:15:00|14359|14347|14356.9|14344.9|14359.1|14347.1|14354.7|14342.7|1
1753816800000|2025-07-29 19:20:00|14359|14347|14354.7|14342.7|14359|14347|14354.7|14342.7|0
1753817100000|2025-07-29 19:25:00|14354.8|14342.8|14353.6|14341.6|14354.8|14342.8|14352.5|14340.5|0
1753817400000|2025-07-29 19:30:00|14354.6|14342.6|14352.5|14340.5|14354.7|14342.7|14352.5|14340.5|0
1753817700000|2025-07-29 19:35:00|14354.6|14342.6|14346|14334|14354.6|14342.6|14343.9|14331.9|6
1753818000000|2025-07-29 19:40:00|14345|14333|14346.2|14334.2|14348.2|14336.2|14343.9|14331.9|0
1753818300000|2025-07-29 19:45:00|14348.3|14336.3|14352.6|14340.6|14354.6|14342.6|14348.2|14336.2|0
1753818600000|2025-07-29 19:50:00|14354.6|14342.6|14360.8|14348.8|14360.9|14348.9|14352.5|14340.5|0
1753818900000|2025-07-29 19:55:00|14358.7|14346.7|14356.7|14344.7|14362.8|14350.8|14354.6|14342.6|7
1753819200000|2025-07-29 20:00:00|14356.8|14344.8|14355.6|14343.6|14358.9|14346.9|14353.6|14341.6|0
1753819500000|2025-07-29 20:05:00|14355.2|14343.2|14352.8|14340.8|14356.5|14344.5|14352.8|14340.8|0
1753819800000|2025-07-29 20:10:00|14352.9|14340.9|14353.5|14341.5|14355.2|14343.2|14352|14340|0
1753820100000|2025-07-29 20:15:00|14353.9|14341.9|14354.1|14342.1|14354.5|14342.5|14352.4|14340.4|0
1753820400000|2025-07-29 20:20:00|14353.7|14341.7|14352.6|14340.6|14354.1|14342.1|14350.9|14338.9|0
1753820700000|2025-07-29 20:25:00|14353|14341|14353.4|14341.4|14353.7|14341.7|14352.2|14340.2|0
1753821000000|2025-07-29 20:30:00|14353|14341|14353.4|14341.4|14353.7|14341.7|14352.2|14340.2|0
1753821300000|2025-07-29 20:35:00|14353.5|14341.5|14353|14341|14354.5|14342.5|14352.6|14340.6|0
1753821600000|2025-07-29 20:40:00|14352.6|14340.6|14351.7|14339.7|14353.4|14341.4|14351.7|14339.7|0
1753821900000|2025-07-29 20:45:00|14351.8|14339.8|14353|14341|14353|14341|14350.9|14338.9|0
1753822200000|2025-07-29 20:50:00|14352.6|14340.6|14351.7|14339.7|14353.4|14341.4|14351.7|14339.7|0
1753822500000|2025-07-29 20:55:00|14351.8|14339.8|14353.9|14341.9|14353.9|14341.9|14351.7|14339.7|0
1753822800000|2025-07-29 21:00:00|14353.7|14341.7|14352.6|14340.6|14353.7|14341.7|14352.6|14340.6|0
1753823100000|2025-07-29 21:05:00|14352.8|14340.8|14354|14342|14354.2|14342.2|14352.8|14340.8|0
1753823400000|2025-07-29 21:10:00|14353.8|14341.8|14354|14342|14354|14342|14353.8|14341.8|0
1753824000000|2025-07-29 21:20:00|14353.6|14341.6|14354.1|14342.1|14354.1|14342.1|14353.4|14341.4|0
1753824300000|2025-07-29 21:25:00|14353.9|14341.9|14354.4|14342.4|14354.8|14342.8|14353.7|14341.7|0
1753824600000|2025-07-29 21:30:00|14354.6|14342.6|14354.4|14342.4|14354.6|14342.6|14354.4|14342.4|0
1753824900000|2025-07-29 21:35:00|14354.1|14342.1|14354.1|14342.1|14354.1|14342.1|14354.1|14342.1|0
1753825200000|2025-07-29 21:40:00|14353.7|14341.7|14354.1|14342.1|14354.1|14342.1|14353.5|14341.5|0
1753825500000|2025-07-29 21:45:00|14354.2|14342.2|14356.3|14344.3|14356.3|14344.3|14354.1|14342.1|0
1753825800000|2025-07-29 21:50:00|14355.6|14343.6|14355.2|14343.2|14355.8|14343.8|14355.2|14343.2|0
1753826100000|2025-07-29 21:55:00|14355|14343|14355.4|14343.4|14355.4|14343.4|14354.8|14342.8|0
1753826400000|2025-07-29 22:00:00|14355.9|14343.9|14361|14349|14361|14349|14354.4|14342.4|0
1753826700000|2025-07-29 22:05:00|14360.8|14348.8|14358.2|14346.2|14361.4|14349.4|14357.3|14345.3|0
1753827000000|2025-07-29 22:10:00|14358|14346|14357.6|14345.6|14358.8|14346.8|14356.9|14344.9|0
1753827300000|2025-07-29 22:15:00|14357.3|14345.3|14358.6|14346.6|14359.7|14347.7|14357.3|14345.3|0
1753827600000|2025-07-29 22:20:00|14358.8|14346.8|14358.2|14346.2|14358.8|14346.8|14357.3|14345.3|0
1753827900000|2025-07-29 22:25:00|14358.4|14346.4|14357.8|14345.8|14358.6|14346.6|14356.5|14344.5|0
1753828200000|2025-07-29 22:30:00|14358.2|14346.2|14357.8|14345.8|14358.9|14346.9|14357.4|14345.4|0
1753828500000|2025-07-29 22:35:00|14357.6|14345.6|14357.8|14345.8|14358.4|14346.4|14356.9|14344.9|0
1753828800000|2025-07-29 22:40:00|14358.2|14346.2|14358.6|14346.6|14359.3|14347.3|14357.8|14345.8|0
1753829100000|2025-07-29 22:45:00|14358.7|14346.7|14360.1|14348.1|14360.4|14348.4|14358.6|14346.6|0
1753829400000|2025-07-29 22:50:00|14360.2|14348.2|14361|14349|14361.4|14349.4|14360.1|14348.1|0
1753829700000|2025-07-29 22:55:00|14361.2|14349.2|14361|14349|14362.3|14350.3|14360.6|14348.6|0
1753830000000|2025-07-29 23:00:00|14361.2|14349.2|14359.3|14347.3|14361.4|14349.4|14359.3|14347.3|0
1753830300000|2025-07-29 23:05:00|14359.5|14347.5|14361.8|14349.8|14361.8|14349.8|14359.5|14347.5|0
1753830600000|2025-07-29 23:10:00|14361.4|14349.4|14360.6|14348.6|14361.8|14349.8|14359.3|14347.3|0
1753830900000|2025-07-29 23:15:00|14360.4|14348.4|14361|14349|14361.6|14349.6|14360.1|14348.1|0
1753831200000|2025-07-29 23:20:00|14361.4|14349.4|14361.4|14349.4|14361.4|14349.4|14360.6|14348.6|0
1753831500000|2025-07-29 23:25:00|14361.2|14349.2|14361.4|14349.4|14361.8|14349.8|14361|14349|0
1753831800000|2025-07-29 23:30:00|14361.6|14349.6|14362.5|14350.5|14362.9|14350.9|14361.6|14349.6|0
1753832100000|2025-07-29 23:35:00|14362.7|14350.7|14362.9|14350.9|14364|14352|14362.5|14350.5|0
1753832400000|2025-07-29 23:40:00|14362.7|14350.7|14361.8|14349.8|14362.7|14350.7|14361.8|14349.8|0
1753832700000|2025-07-29 23:45:00|14361.9|14349.9|14359.7|14347.7|14362.1|14350.1|14358.9|14346.9|0
1753833000000|2025-07-29 23:50:00|14359.5|14347.5|14358.6|14346.6|14360.1|14348.1|14358.2|14346.2|0
1753833300000|2025-07-29 23:55:00|14358.4|14346.4|14361|14349|14361.4|14349.4|14358.2|14346.2|0
1753833600000|2025-07-30 00:00:00|14360.8|14348.8|14360.5|14348.5|14362.3|14350.3|14360.1|14348.1|0
1753833900000|2025-07-30 00:05:00|14360.3|14348.3|14361.8|14349.8|14362.2|14350.2|14360.3|14348.3|0
1753834200000|2025-07-30 00:10:00|14362|14350|14366.3|14354.3|14366.5|14354.5|14361.8|14349.8|0
1753834500000|2025-07-30 00:15:00|14365.9|14353.9|14364.6|14352.6|14368.8|14356.8|14362.5|14350.5|0
1753834800000|2025-07-30 00:20:00|14366.7|14354.7|14362.5|14350.5|14366.7|14354.7|14360.5|14348.5|0
1753835100000|2025-07-30 00:25:00|14361.5|14349.5|14362.6|14350.6|14362.6|14350.6|14360.5|14348.5|0
1753835400000|2025-07-30 00:30:00|14360.5|14348.5|14360.1|14348.1|14360.6|14348.6|14358.5|14346.5|0
1753835700000|2025-07-30 00:35:00|14362.2|14350.2|14362.2|14350.2|14362.2|14350.2|14362.2|14350.2|0
1753836000000|2025-07-30 00:40:00|14360.1|14348.1|14358|14346|14360.1|14348.1|14355.9|14343.9|0
1753836300000|2025-07-30 00:45:00|14360.1|14348.1|14360.1|14348.1|14361.1|14349.1|14360.1|14348.1|0
1753836600000|2025-07-30 00:50:00|14362.2|14350.2|14362.2|14350.2|14362.2|14350.2|14360.1|14348.1|0
1753836900000|2025-07-30 00:55:00|14364.3|14352.3|14360.1|14348.1|14364.3|14352.3|14360.1|14348.1|0
1753837200000|2025-07-30 01:00:00|14362.2|14350.2|14362.2|14350.2|14362.2|14350.2|14361.2|14349.2|0
1753837500000|2025-07-30 01:05:00|14360.1|14348.1|14362.2|14350.2|14364.3|14352.3|14360.1|14348.1|0
1753837800000|2025-07-30 01:10:00|14360.1|14348.1|14358|14346|14360.1|14348.1|14358|14346|0
1753838100000|2025-07-30 01:15:00|14357|14345|14351.8|14339.8|14357|14345|14351.8|14339.8|0
1753838400000|2025-07-30 01:20:00|14349.7|14337.7|14346.5|14334.5|14351.8|14339.8|14345.6|14333.6|0
1753838700000|2025-07-30 01:25:00|14345.5|14333.5|14341.3|14329.3|14345.5|14333.5|14341.3|14329.3|0
1753839000000|2025-07-30 01:30:00|14341.4|14329.4|14347|14335|14348.1|14336.1|14337.1|14325.1|0
1753839300000|2025-07-30 01:35:00|14346|14334|14350.4|14338.4|14352.8|14340.8|14346|14334|0
1753839600000|2025-07-30 01:40:00|14352.8|14340.8|14352.8|14340.8|14355.2|14343.2|14352.8|14340.8|0
1753839900000|2025-07-30 01:45:00|14355.1|14343.1|14359.8|14347.8|14359.8|14347.8|14355.1|14343.1|0
1753840200000|2025-07-30 01:50:00|14358.6|14346.6|14357.5|14345.5|14359.8|14347.8|14357.4|14345.4|0
1753840500000|2025-07-30 01:55:00|14357.4|14345.4|14357.4|14345.4|14357.5|14345.5|14355.1|14343.1|0
1753840800000|2025-07-30 02:00:00|14357.5|14345.5|14364.4|14352.4|14366.8|14354.8|14357.5|14345.5|0
1753841100000|2025-07-30 02:05:00|14365.6|14353.6|14364.5|14352.5|14366.8|14354.8|14364.4|14352.4|0
1753841400000|2025-07-30 02:10:00|14366.8|14354.8|14371.4|14359.4|14373.7|14361.7|14366.8|14354.8|0
1753841700000|2025-07-30 02:15:00|14373.7|14361.7|14373.7|14361.7|14376.1|14364.1|14373.7|14361.7|0
1753842000000|2025-07-30 02:20:00|14372.6|14360.6|14371.4|14359.4|14372.6|14360.6|14371.4|14359.4|0
1753842300000|2025-07-30 02:25:00|14369.1|14357.1|14369|14357|14371.4|14359.4|14369|14357|0
1753842600000|2025-07-30 02:30:00|14370.2|14358.2|14369|14357|14371.3|14359.3|14369|14357|0
1753842900000|2025-07-30 02:35:00|14370.2|14358.2|14371.3|14359.3|14371.3|14359.3|14370.2|14358.2|0
1753843200000|2025-07-30 02:40:00|14371.4|14359.4|14374.8|14362.8|14374.9|14362.9|14371.3|14359.3|0
1753843500000|2025-07-30 02:45:00|14374.9|14362.9|14379.6|14367.6|14379.6|14367.6|14374.9|14362.9|0
1753844100000|2025-07-30 02:55:00|14378.4|14366.4|14377.3|14365.3|14378.4|14366.4|14376.1|14364.1|0
1753844400000|2025-07-30 03:00:00|14379.6|14367.6|14379.6|14367.6|14379.6|14367.6|14377.3|14365.3|0
1753844700000|2025-07-30 03:05:00|14380.8|14368.8|14379.6|14367.6|14380.8|14368.8|14377.3|14365.3|0
1753845300000|2025-07-30 03:15:00|14377.3|14365.3|14377.3|14365.3|14377.3|14365.3|14375|14363|0
1753845600000|2025-07-30 03:20:00|14379.6|14367.6|14377.3|14365.3|14379.6|14367.6|14377.3|14365.3|0
1753845900000|2025-07-30 03:25:00|14379.6|14367.6|14377.3|14365.3|14379.6|14367.6|14377.3|14365.3|0
1753846200000|2025-07-30 03:30:00|14375|14363|14377.3|14365.3|14377.3|14365.3|14374.9|14362.9|0
1753846500000|2025-07-30 03:35:00|14379.6|14367.6|14378.5|14366.5|14379.7|14367.7|14378.5|14366.5|0
1753846800000|2025-07-30 03:40:00|14379.6|14367.6|14379.5|14367.5|14379.7|14367.7|14379.5|14367.5|0
1753847100000|2025-07-30 03:45:00|14378.3|14366.3|14379.5|14367.5|14379.5|14367.5|14377.2|14365.2|0
1753847700000|2025-07-30 03:55:00|14378.3|14366.3|14377.2|14365.2|14379.5|14367.5|14377.2|14365.2|0
1753848000000|2025-07-30 04:00:00|14379.5|14367.5|14379.5|14367.5|14379.5|14367.5|14378.3|14366.3|0
1753848300000|2025-07-30 04:05:00|14381.8|14369.8|14379.5|14367.5|14381.8|14369.8|14379.5|14367.5|0
1753848600000|2025-07-30 04:10:00|14380.7|14368.7|14381.9|14369.9|14381.9|14369.9|14380.7|14368.7|0
1753848900000|2025-07-30 04:15:00|14384.2|14372.2|14381.9|14369.9|14384.2|14372.2|14381.9|14369.9|0
1753849200000|2025-07-30 04:20:00|14386.5|14374.5|14386.5|14374.5|14386.5|14374.5|14386.5|14374.5|0
1753849500000|2025-07-30 04:25:00|14387.7|14375.7|14388.9|14376.9|14388.9|14376.9|14387.7|14375.7|0
1753849800000|2025-07-30 04:30:00|14386.6|14374.6|14384.2|14372.2|14386.6|14374.6|14384.2|14372.2|0
1753850100000|2025-07-30 04:35:00|14384.3|14372.3|14386.6|14374.6|14386.6|14374.6|14384.2|14372.2|0
1753850400000|2025-07-30 04:40:00|14385.4|14373.4|14386.6|14374.6|14386.6|14374.6|14385.4|14373.4|0
1753850700000|2025-07-30 04:45:00|14385.4|14373.4|14386.6|14374.6|14386.6|14374.6|14384.2|14372.2|0
1753851000000|2025-07-30 04:50:00|14384.3|14372.3|14383.1|14371.1|14384.3|14372.3|14383.1|14371.1|0
1753851300000|2025-07-30 04:55:00|14384.3|14372.3|14386.6|14374.6|14386.6|14374.6|14383.1|14371.1|0
1753851600000|2025-07-30 05:00:00|14379.6|14367.6|14381.9|14369.9|14381.9|14369.9|14379.6|14367.6|0
1753851900000|2025-07-30 05:05:00|14379.6|14367.6|14377.3|14365.3|14379.6|14367.6|14377.2|14365.2|0
1753852200000|2025-07-30 05:10:00|14374.9|14362.9|14370.3|14358.3|14374.9|14362.9|14368|14356|0
1753852500000|2025-07-30 05:15:00|14372.6|14360.6|14372.6|14360.6|14372.6|14360.6|14372.6|14360.6|0
1753852800000|2025-07-30 05:20:00|14373.8|14361.8|14377.3|14365.3|14377.3|14365.3|14372.6|14360.6|0
1753853100000|2025-07-30 05:25:00|14379.6|14367.6|14379.6|14367.6|14379.6|14367.6|14375|14363|0
1753853400000|2025-07-30 05:30:00|14381.9|14369.9|14382|14370|14384.3|14372.3|14379.6|14367.6|0
1753853700000|2025-07-30 05:35:00|14384.3|14372.3|14379.6|14367.6|14384.3|14372.3|14379.6|14367.6|0
1753854000000|2025-07-30 05:40:00|14377.3|14365.3|14371.5|14359.5|14378.5|14366.5|14371.5|14359.5|0
1753854300000|2025-07-30 05:45:00|14370.3|14358.3|14373.7|14361.7|14373.7|14361.7|14365.7|14353.7|0
1753854600000|2025-07-30 05:50:00|14371.4|14359.4|14366.8|14354.8|14371.4|14359.4|14366.8|14354.8|0
1753854900000|2025-07-30 05:55:00|14369.1|14357.1|14362.1|14350.1|14369.1|14357.1|14362.1|14350.1|0
1753855200000|2025-07-30 06:00:00|14360.9|14348.9|14374|14369|14386|14381|14359|14348.9|42
1753855500000|2025-07-30 06:05:00|14373.5|14368.5|14367.5|14362.5|14373.5|14368.5|14367.5|14362.5|5
1753855800000|2025-07-30 06:10:00|14367|14362|14359.5|14354.5|14368.5|14363.5|14357.5|14352.5|8
1753856100000|2025-07-30 06:15:00|14361|14356|14363.5|14358.5|14366.5|14361.5|14361|14356|7
1753856400000|2025-07-30 06:20:00|14365|14360|14348.5|14343.5|14365|14360|14348.5|14343.5|24
1753856700000|2025-07-30 06:25:00|14349|14344|14347|14342|14356.5|14351.5|14347|14342|9
1753857000000|2025-07-30 06:30:00|14346.5|14341.5|14345.5|14340.5|14346.5|14341.5|14345.5|14340.5|5
1753857300000|2025-07-30 06:35:00|14346|14341|14338|14333|14346|14341|14338|14333|8
1753857600000|2025-07-30 06:40:00|14337.5|14332.5|14330.5|14325.5|14338|14333|14327.5|14322.5|23
1753857900000|2025-07-30 06:45:00|14330|14325|14332.5|14327.5|14332.5|14327.5|14328|14323|5
1753858200000|2025-07-30 06:50:00|14332|14327|14323.5|14318.5|14332.5|14327.5|14322|14317|17
1753858500000|2025-07-30 06:55:00|14324|14319|14321.5|14316.5|14333.5|14328.5|14321.5|14316.5|18
1753858800000|2025-07-30 07:00:00|14320.5|14315.5|14280.5|14275.5|14320.5|14315.5|14254.5|14249.5|370
1753859100000|2025-07-30 07:05:00|14280|14275|14259.5|14254.5|14286|14281|14253|14248|127
1753859400000|2025-07-30 07:10:00|14260|14255|14258|14253|14269.5|14264.5|14256|14251|121
1753859700000|2025-07-30 07:15:00|14255.5|14250.5|14266.5|14261.5|14278.5|14273.5|14254|14249|99
1753860000000|2025-07-30 07:20:00|14266|14261|14264|14259|14276|14271|14263|14258|75
1753860300000|2025-07-30 07:25:00|14264.5|14259.5|14276.5|14271.5|14280|14275|14264.5|14259.5|157
1753860600000|2025-07-30 07:30:00|14278.4|14273.4|14246.9|14241.9|14278.4|14273.4|14243.4|14238.4|166
1753860900000|2025-07-30 07:35:00|14247.4|14242.4|14228.4|14223.4|14250.9|14245.9|14225.9|14220.9|186
1753861200000|2025-07-30 07:40:00|14227.9|14222.9|14248.9|14243.9|14251.4|14246.4|14225.9|14220.9|156
1753861500000|2025-07-30 07:45:00|14248.4|14243.4|14241.4|14236.4|14251.4|14246.4|14239.4|14234.4|153
1753861800000|2025-07-30 07:50:00|14242.9|14237.9|14236.4|14231.4|14249.4|14244.4|14234.4|14229.4|149
1753862100000|2025-07-30 07:55:00|14236.9|14231.9|14234.4|14229.4|14238.9|14233.9|14229.4|14224.4|158
1753862400000|2025-07-30 08:00:00|14233.4|14228.4|14244.9|14239.9|14248.4|14243.4|14233.4|14228.4|147
1753862700000|2025-07-30 08:05:00|14245.4|14240.4|14236.4|14231.4|14248.4|14243.4|14232.4|14227.4|159
1753863000000|2025-07-30 08:10:00|14235.9|14230.9|14225.9|14220.9|14240.4|14235.4|14225.9|14220.9|126
1753863300000|2025-07-30 08:15:00|14224.4|14219.4|14215.9|14210.9|14235.4|14230.4|14215.9|14210.9|149
1753863600000|2025-07-30 08:20:00|14215.4|14210.4|14195.4|14190.4|14217.4|14212.4|14195.4|14190.4|170
1753863900000|2025-07-30 08:25:00|14195.9|14190.9|14210.4|14205.4|14214.4|14209.4|14193.9|14188.9|101
1753864200000|2025-07-30 08:30:00|14210.9|14205.9|14212.4|14207.4|14222.4|14217.4|14207.9|14202.9|64
1753864500000|2025-07-30 08:35:00|14211.9|14206.9|14228.9|14223.9|14232.4|14227.4|14211.4|14206.4|50
1753864800000|2025-07-30 08:40:00|14230.5|14225.5|14247.5|14242.5|14250|14245|14227.5|14222.5|65
1753865100000|2025-07-30 08:45:00|14247|14242|14246|14241|14250|14245|14237|14232|50
1753865400000|2025-07-30 08:50:00|14246.9|14241.9|14256.9|14251.9|14260.9|14255.9|14241.9|14236.9|43
1753865700000|2025-07-30 08:55:00|14257.4|14252.4|14256.4|14251.4|14262.4|14257.4|14249.4|14244.4|80
1753866000000|2025-07-30 09:00:00|14256.9|14251.9|14276.4|14271.4|14279.9|14274.9|14256.9|14251.9|91
1753866300000|2025-07-30 09:05:00|14276.9|14271.9|14286.9|14281.9|14289.4|14284.4|14276.9|14271.9|59
1753866600000|2025-07-30 09:10:00|14286.5|14281.5|14286|14281|14296|14291|14286|14281|38
1753866900000|2025-07-30 09:15:00|14285.5|14280.5|14298|14293|14300|14295|14282|14277|56
1753867200000|2025-07-30 09:20:00|14297.1|14292.1|14292.1|14287.1|14300.1|14295.1|14291.6|14286.6|32
1753867500000|2025-07-30 09:25:00|14291.1|14286.1|14283.1|14278.1|14295.6|14290.6|14283.1|14278.1|36
1753867800000|2025-07-30 09:30:00|14284.1|14279.1|14266.1|14261.1|14285.1|14280.1|14261.6|14256.6|35
1753868100000|2025-07-30 09:35:00|14266.6|14261.6|14262.1|14257.1|14275.1|14270.1|14262.1|14257.1|40
1753868400000|2025-07-30 09:40:00|14263.1|14258.1|14266.6|14261.6|14276.1|14271.1|14263.1|14258.1|30
1753868700000|2025-07-30 09:45:00|14266.1|14261.1|14274.1|14269.1|14275.1|14270.1|14263.6|14258.6|32
1753869000000|2025-07-30 09:50:00|14273.6|14268.6|14293.1|14288.1|14293.1|14288.1|14273.6|14268.6|34
1753869300000|2025-07-30 09:55:00|14292.6|14287.6|14299.1|14294.1|14302.1|14297.1|14288.6|14283.6|93
1753869600000|2025-07-30 10:00:00|14299.6|14294.6|14296.1|14291.1|14302.6|14297.6|14293.1|14288.1|31
1753869900000|2025-07-30 10:05:00|14295.6|14290.6|14303.1|14298.1|14308.6|14303.6|14295.6|14290.6|36
1753870200000|2025-07-30 10:10:00|14303.6|14298.6|14302.1|14297.1|14303.6|14298.6|14296.1|14291.1|22
1753870500000|2025-07-30 10:15:00|14302.6|14297.6|14298.1|14293.1|14307.6|14302.6|14295.1|14290.1|30
1753870800000|2025-07-30 10:20:00|14296.2|14291.2|14316.2|14311.2|14317.7|14312.7|14296.2|14291.2|37
1753871100000|2025-07-30 10:25:00|14315.7|14310.7|14315.2|14310.2|14316.7|14311.7|14309.2|14304.2|24
1753871400000|2025-07-30 10:30:00|14314.1|14309.1|14307.6|14302.6|14315.1|14310.1|14302.1|14297.1|26
1753871700000|2025-07-30 10:35:00|14306.1|14301.1|14315.1|14310.1|14315.1|14310.1|14306.1|14301.1|26
1753872000000|2025-07-30 10:40:00|14315.8|14310.8|14309.8|14304.8|14318.8|14313.8|14309.3|14304.3|43
1753872300000|2025-07-30 10:45:00|14309.3|14304.3|14310.8|14305.8|14313.3|14308.3|14306.3|14301.3|20
1753872600000|2025-07-30 10:50:00|14310.4|14305.4|14311.4|14306.4|14314.9|14309.9|14302.9|14297.9|36
1753872900000|2025-07-30 10:55:00|14309.4|14304.4|14311.4|14306.4|14313.4|14308.4|14300.4|14295.4|45
1753873200000|2025-07-30 11:00:00|14311.2|14306.2|14320.2|14315.2|14323.7|14318.7|14304.7|14299.7|30
1753873500000|2025-07-30 11:05:00|14319.2|14314.2|14327.2|14322.2|14329.2|14324.2|14315.2|14310.2|48
1753873800000|2025-07-30 11:10:00|14326.5|14321.5|14312|14307|14328.5|14323.5|14312|14307|48
1753874100000|2025-07-30 11:15:00|14313.5|14308.5|14315.5|14310.5|14319.5|14314.5|14312|14307|28
1753874400000|2025-07-30 11:20:00|14316.4|14311.4|14317.9|14312.9|14325.4|14320.4|14314.9|14309.9|20
1753874700000|2025-07-30 11:25:00|14317.4|14312.4|14315.9|14310.9|14319.4|14314.4|14314.4|14309.4|12
1753875000000|2025-07-30 11:30:00|14315.1|14310.1|14312.6|14307.6|14318.6|14313.6|14309.6|14304.6|53
1753875300000|2025-07-30 11:35:00|14313.1|14308.1|14310.6|14305.6|14322.6|14317.6|14310.1|14305.1|50
1753875600000|2025-07-30 11:40:00|14310.7|14305.7|14321.2|14316.2|14321.7|14316.7|14309.7|14304.7|22
1753875900000|2025-07-30 11:45:00|14321.7|14316.7|14331.7|14326.7|14333.7|14328.7|14321.7|14316.7|30
1753876200000|2025-07-30 11:50:00|14331.4|14326.4|14325.4|14320.4|14333.9|14328.9|14323.4|14318.4|22
1753876500000|2025-07-30 11:55:00|14324.9|14319.9|14333.9|14328.9|14333.9|14328.9|14323.4|14318.4|31
1753876800000|2025-07-30 12:00:00|14334.3|14329.3|14332.3|14327.3|14337.8|14332.8|14330.3|14325.3|35
1753877100000|2025-07-30 12:05:00|14332.8|14327.8|14319.8|14314.8|14332.8|14327.8|14319.3|14314.3|33
1753877400000|2025-07-30 12:10:00|14320|14315|14315|14310|14321|14316|14309.5|14304.5|16
1753877700000|2025-07-30 12:15:00|14315.5|14310.5|14323.5|14318.5|14323.5|14318.5|14314|14309|63
1753878000000|2025-07-30 12:20:00|14324.6|14319.6|14322.1|14317.1|14329.6|14324.6|14318.1|14313.1|24
1753878300000|2025-07-30 12:25:00|14321.6|14316.6|14320.6|14315.6|14323.1|14318.1|14313.1|14308.1|14
1753878600000|2025-07-30 12:30:00|14319.4|14314.4|14318.4|14313.4|14330.4|14325.4|14315.9|14310.9|62
1753878900000|2025-07-30 12:35:00|14319.4|14314.4|14319.9|14314.9|14322.4|14317.4|14313.9|14308.9|17
1753879200000|2025-07-30 12:40:00|14320.3|14315.3|14325.8|14320.8|14335.8|14330.8|14320.3|14315.3|28
1753879500000|2025-07-30 12:45:00|14325.3|14320.3|14314.8|14309.8|14325.3|14320.3|14311.8|14306.8|17
1753879800000|2025-07-30 12:50:00|14314.7|14309.7|14310.7|14305.7|14315.2|14310.2|14305.2|14300.2|23
1753880100000|2025-07-30 12:55:00|14311.2|14306.2|14315.7|14310.7|14318.2|14313.2|14309.2|14304.2|18
1753880400000|2025-07-30 13:00:00|14316.1|14311.1|14319.6|14314.6|14320.6|14315.6|14313.1|14308.1|12
1753880700000|2025-07-30 13:05:00|14319.1|14314.1|14328.6|14323.6|14329.6|14324.6|14315.6|14310.6|10
1753881000000|2025-07-30 13:10:00|14327.6|14322.6|14322.6|14317.6|14328.1|14323.1|14321.6|14316.6|14
1753881300000|2025-07-30 13:15:00|14322.1|14317.1|14330.6|14325.6|14330.6|14325.6|14321.1|14316.1|21
1753881600000|2025-07-30 13:20:00|14331.6|14326.6|14331.1|14326.1|14339.6|14334.6|14330.1|14325.1|28
1753881900000|2025-07-30 13:25:00|14330.6|14325.6|14337.1|14332.1|14339.1|14334.1|14328.6|14323.6|22
1753882200000|2025-07-30 13:30:00|14336|14331|14349|14344|14351.5|14346.5|14333|14328|85
1753882500000|2025-07-30 13:35:00|14348.5|14343.5|14348|14343|14351.5|14346.5|14344.5|14339.5|22
1753882800000|2025-07-30 13:40:00|14349|14344|14342|14337|14349|14344|14341.5|14336.5|13
1753883100000|2025-07-30 13:45:00|14342.5|14337.5|14347.5|14342.5|14353.5|14348.5|14342.5|14337.5|69
1753883400000|2025-07-30 13:50:00|14347.2|14342.2|14361.2|14356.2|14361.2|14356.2|14343.2|14338.2|46
1753883700000|2025-07-30 13:55:00|14360.7|14355.7|14372.7|14367.7|14372.7|14367.7|14360.2|14355.2|97
1753884000000|2025-07-30 14:00:00|14371.3|14366.3|14379.8|14374.8|14379.8|14374.8|14363.8|14358.8|100
1753884300000|2025-07-30 14:05:00|14380.3|14375.3|14380.3|14375.3|14383.8|14378.8|14373.8|14368.8|49
1753884600000|2025-07-30 14:10:00|14380.4|14375.4|14367.4|14362.4|14380.4|14375.4|14364.9|14359.9|73
1753884900000|2025-07-30 14:15:00|14367.9|14362.9|14372.9|14367.9|14372.9|14367.9|14362.4|14357.4|63
1753885200000|2025-07-30 14:20:00|14372.8|14367.8|14373.3|14368.3|14378.8|14373.8|14371.3|14366.3|57
1753885500000|2025-07-30 14:25:00|14372.8|14367.8|14373.3|14368.3|14375.8|14370.8|14370.8|14365.8|73
1753885800000|2025-07-30 14:30:00|14372.4|14367.4|14377.9|14372.9|14381.9|14376.9|14372.4|14367.4|53
1753886100000|2025-07-30 14:35:00|14377.4|14372.4|14384.9|14379.9|14386.9|14381.9|14376.9|14371.9|29
1753886400000|2025-07-30 14:40:00|14385.4|14380.4|14377.9|14372.9|14387.4|14382.4|14377.9|14372.9|36
1753886700000|2025-07-30 14:45:00|14378.4|14373.4|14379.4|14374.4|14383.4|14378.4|14375.9|14370.9|69
1753887000000|2025-07-30 14:50:00|14379.5|14374.5|14383|14378|14383.5|14378.5|14378.5|14373.5|52
1753887300000|2025-07-30 14:55:00|14382.5|14377.5|14382|14377|14384|14379|14378|14373|35
1753887600000|2025-07-30 15:00:00|14381.5|14376.5|14395|14390|14397|14392|14381.5|14376.5|70
1753887900000|2025-07-30 15:05:00|14395.5|14390.5|14391.5|14386.5|14397.5|14392.5|14391.5|14386.5|33
1753888200000|2025-07-30 15:10:00|14392.5|14387.5|14384|14379|14395|14390|14383.5|14378.5|23
1753888500000|2025-07-30 15:15:00|14386|14381|14378|14373|14389|14384|14377.5|14372.5|39
1753888800000|2025-07-30 15:20:00|14378.7|14373.7|14382.7|14377.7|14384.2|14379.2|14378.7|14373.7|31
1753889100000|2025-07-30 15:25:00|14383.2|14378.2|14382.7|14377.7|14388.2|14383.2|14382.7|14377.7|157
1753889400000|2025-07-30 15:30:00|14384.2|14376.2|14386.2|14378.2|14389.2|14381.2|14375.2|14367.2|244
1753889700000|2025-07-30 15:35:00|14387.2|14381.2|14384.2|14376.2|14388.2|14381.2|14377.2|14369.2|130
1753890000000|2025-07-30 15:40:00|14385.2|14377.2|14385.2|14376.2|14388.2|14379.2|14381.2|14374.2|15
1753890300000|2025-07-30 15:45:00|14387.2|14377.2|14382.2|14376.2|14388.2|14381.2|14382.2|14376.2|5
1753890600000|2025-07-30 15:50:00|14381.2|14375.2|14391.2|14381.2|14391.2|14381.2|14381.2|14374.2|4
1753890900000|2025-07-30 15:55:00|14393.2|14383.2|14394.2|14386.2|14395.2|14386.2|14393.2|14381.2|6
1753891200000|2025-07-30 16:00:00|14395.2|14385.2|14394.2|14384.2|14395.2|14388.2|14394.2|14384.2|2
1753891500000|2025-07-30 16:05:00|14395.2|14386.2|14392.2|14383.2|14395.2|14386.2|14390.2|14382.2|3
1753891800000|2025-07-30 16:10:00|14394.2|14384.2|14395.2|14386.2|14396.2|14389.2|14394.2|14383.2|8
1753892100000|2025-07-30 16:15:00|14396.2|14387.2|14400.2|14391.2|14400.2|14392.2|14396.2|14387.2|8
1753892400000|2025-07-30 16:20:00|14401.2|14392.2|14402.2|14393.2|14402.2|14395.2|14401.2|14391.2|5
1753892700000|2025-07-30 16:25:00||14392.2||14394.2||14395.2||14391.2|3
1753893000000|2025-07-30 16:30:00|14400.2|14395.2|14399.2|14389.2|14400.2|14395.2|14399.2|14389.2|5
1753893300000|2025-07-30 16:35:00|14396.2|14390.2|14394.2|14385.2|14398.2|14390.2|14392.2|14384.2|11
1753893600000|2025-07-30 16:40:00|14393.2|14383.2|14397.2|14388.2|14397.2|14388.2|14391.2|14380.2|31
1753893900000|2025-07-30 16:45:00|14398.2|14389.2|14397.2|14386.2|14400.2|14391.2|14396.2|14386.2|6
1753894200000|2025-07-30 16:50:00|14398.2|14387.2|14397.2|14386.2|14398.2|14389.2|14394.2|14386.2|4
1753894500000|2025-07-30 16:55:00|14395.2|14385.2|14395.2|14384.2|14395.2|14387.2|14390.7|14378.7|3
1753894800000|2025-07-30 17:00:00|14397.2|14385.2|14394.2|14386.2|14399.2|14388.2|14394.2|14385.2|1
1753895100000|2025-07-30 17:05:00|14393.2|14385.2|14388.2|14380.2|14393.2|14385.2|14387.2|14377.2|1
1753895400000|2025-07-30 17:10:00|14391.2|14381.2|14393.2|14382.2|14393.2|14382.2|14391.2|14381.2|2
1753895700000|2025-07-30 17:15:00||14381.2||14381.2||14382.2||14381.2|0
1753896000000|2025-07-30 17:20:00||14382.2||14383.2||14383.2||14381.2|0
1753896300000|2025-07-30 17:25:00||14381.2||14381.2||14383.2||14381.2|0
1753896600000|2025-07-30 17:30:00|14391.2|14382.2|14395.2|14385.2|14395.2|14385.2|14391.2|14382.2|1
1753896900000|2025-07-30 17:35:00|14396.7|14383.2|14396.2|14386.2|14397.2|14386.2|14396.2|14383.2|0
1753897200000|2025-07-30 17:40:00|14397.2|14387.2|14400.2|14389.2|14401.2|14390.2|14397.2|14386.2|1
1753897500000|2025-07-30 17:45:00|14399.2|14390.2|14399.2|14390.2|14399.2|14391.2|14398.7|14386.7|4
1753897800000|2025-07-30 17:50:00|14398.2|14388.2|14401.2|14390.2|14402.2|14394.2|14398.2|14388.2|3
1753898100000|2025-07-30 17:55:00|14395.2|14386.2|14394.5|14382.5|14398.7|14386.7|14385.2|14376.7|7
1753898400000|2025-07-30 18:00:00|14394.6|14382.6|14385.1|14373.1|14400.5|14388.5|14383.7|14371.7|2
1753898700000|2025-07-30 18:05:00|14385.2|14373.2|14385.2|14373.2|14389.9|14377.9|14382.8|14370.8|0
1753899000000|2025-07-30 18:10:00|14387.5|14375.5|14382.8|14370.8|14389.9|14377.9|14382.8|14370.8|0
1753899300000|2025-07-30 18:15:00|14384|14372|14385.1|14373.1|14387.5|14375.5|14382.8|14370.8|0
1753899600000|2025-07-30 18:20:00|14386.3|14374.3|14388.6|14376.6|14389.8|14377.8|14383.9|14371.9|0
1753899900000|2025-07-30 18:25:00|14389.8|14377.8|14389.9|14377.9|14389.9|14377.9|14387.5|14375.5|0
1753900200000|2025-07-30 18:30:00|14387.6|14375.6|14392.4|14380.4|14397.1|14385.1|14385.2|14373.2|0
1753900500000|2025-07-30 18:35:00|14392.5|14380.5|14385.1|14373.1|14397.2|14385.2|14382.7|14370.7|5
1753900800000|2025-07-30 18:40:00|14385|14373|14392.1|14380.1|14394.4|14382.4|14380.2|14368.2|0
1753901100000|2025-07-30 18:45:00|14392|14380|14389.4|14377.4|14399.1|14387.1|14384.8|14372.8|5
1753901400000|2025-07-30 18:50:00|14388.2|14376.2|14380.5|14368.5|14390|14378|14377.5|14365.5|2
1753901700000|2025-07-30 18:55:00|14381.7|14369.7|14354.6|14342.6|14382.9|14370.9|14352.2|14340.2|0
1753902000000|2025-07-30 19:00:00|14353.4|14341.4|14347.7|14335.7|14357.4|14345.4|14339.9|14327.9|9
1753902300000|2025-07-30 19:05:00|14346.6|14334.6|14343.6|14331.6|14352.8|14340.8|14338.5|14326.5|5
1753902600000|2025-07-30 19:10:00|14341.3|14329.3|14353.3|14341.3|14360.5|14348.5|14339.1|14327.1|0
1753902900000|2025-07-30 19:15:00|14354.5|14342.5|14352.9|14340.9|14358|14346|14347.2|14335.2|1
1753903200000|2025-07-30 19:20:00|14352.8|14340.8|14345.6|14333.6|14360|14348|14345.6|14333.6|1
1753903500000|2025-07-30 19:25:00|14348|14336|14345.7|14333.7|14352.7|14340.7|14340.9|14328.9|0
1753903800000|2025-07-30 19:30:00|14344.5|14332.5|14349.9|14337.9|14354.7|14342.7|14342.9|14330.9|3
1753904100000|2025-07-30 19:35:00|14347.6|14335.6|14345|14333|14352.4|14340.4|14340.4|14328.4|1
1753904400000|2025-07-30 19:40:00|14346.1|14334.1|14345|14333|14349.8|14337.8|14341.4|14329.4|5
1753904700000|2025-07-30 19:45:00|14347.3|14335.3|14356.8|14344.8|14359.2|14347.2|14346.2|14334.2|4
1753905000000|2025-07-30 19:50:00|14356.9|14344.9|14371.5|14359.5|14373.8|14361.8|14356.9|14344.9|2
1753905300000|2025-07-30 19:55:00|14369.2|14357.2|14390.4|14378.4|14390.4|14378.4|14366.7|14354.7|4
1753905600000|2025-07-30 20:00:00|14386.9|14374.9|14409.3|14397.3|14419.1|14407.1|14382.2|14370.2|0
1753905900000|2025-07-30 20:05:00|14410|14398|14420.6|14408.6|14426.1|14414.1|14408.6|14396.6|0
1753906200000|2025-07-30 20:10:00|14420.8|14408.8|14427.3|14415.3|14431.3|14419.3|14420.6|14408.6|0
1753906500000|2025-07-30 20:15:00|14427.5|14415.5|14419.4|14407.4|14429.4|14417.4|14417|14405|0
1753906800000|2025-07-30 20:20:00|14420.1|14408.1|14429.2|14417.2|14430.6|14418.6|14419.7|14407.7|0
1753907100000|2025-07-30 20:25:00|14429.7|14417.7|14420.8|14408.8|14429.7|14417.7|14420.4|14408.4|0
1753907400000|2025-07-30 20:30:00|14420.9|14408.9|14422|14410|14422.8|14410.8|14418.5|14406.5|0
1753907700000|2025-07-30 20:35:00|14421.8|14409.8|14419.2|14407.2|14422|14410|14418.2|14406.2|0
1753908000000|2025-07-30 20:40:00|14418.9|14406.9|14419.7|14407.7|14420.8|14408.8|14418.5|14406.5|0
1753908300000|2025-07-30 20:45:00|14419.6|14407.6|14421.6|14409.6|14421.8|14409.8|14419.2|14407.2|0
1753908600000|2025-07-30 20:50:00|14421.5|14409.5|14419.7|14407.7|14421.8|14409.8|14419.4|14407.4|0
1753908900000|2025-07-30 20:55:00|14420.1|14408.1|14419.7|14407.7|14420.6|14408.6|14418.5|14406.5|0
1753909200000|2025-07-30 21:00:00|14419.9|14407.9|14419.4|14407.4|14420.4|14408.4|14419.4|14407.4|0
1753909500000|2025-07-30 21:05:00|14419.7|14407.7|14422.9|14410.9|14423.9|14411.9|14419.4|14407.4|0
1753909800000|2025-07-30 21:10:00|14422.7|14410.7|14422.4|14410.4|14423.2|14411.2|14421.5|14409.5|0
1753910100000|2025-07-30 21:15:00|14422|14410|14423.6|14411.6|14423.9|14411.9|14421.2|14409.2|0
1753910400000|2025-07-30 21:20:00|14423.9|14411.9|14425.5|14413.5|14425.5|14413.5|14423.9|14411.9|0
1753910700000|2025-07-30 21:25:00|14424.8|14412.8|14424.8|14412.8|14426.9|14414.9|14424.8|14412.8|0
1753911000000|2025-07-30 21:30:00|14425|14413|14426.4|14414.4|14426.7|14414.7|14424.8|14412.8|0
1753911300000|2025-07-30 21:35:00|14426.2|14414.2|14424.8|14412.8|14426.4|14414.4|14424.8|14412.8|0
1753911600000|2025-07-30 21:40:00|14425|14413|14429.6|14417.6|14430.5|14418.5|14425|14413|0
1753911900000|2025-07-30 21:45:00|14429.3|14417.3|14429.2|14417.2|14430.9|14418.9|14428.4|14416.4|0
1753912200000|2025-07-30 21:50:00|14429|14417|14423.7|14411.7|14431.1|14419.1|14423.2|14411.2|0
1753912500000|2025-07-30 21:55:00|14423.5|14411.5|14430.3|14418.3|14432.7|14420.7|14423.2|14411.2|0
1753912800000|2025-07-30 22:00:00|14430.4|14418.4|14428.2|14416.2|14430.6|14418.6|14422.2|14410.2|0
1753913100000|2025-07-30 22:05:00|14428|14416|14424.4|14412.4|14429.4|14417.4|14423.4|14411.4|0
1753913400000|2025-07-30 22:10:00|14424.6|14412.6|14426.5|14414.5|14426.5|14414.5|14423.4|14411.4|0
1753913700000|2025-07-30 22:15:00|14426.3|14414.3|14429.6|14417.6|14431.3|14419.3|14424.6|14412.6|0
1753914000000|2025-07-30 22:20:00|14429.7|14417.7|14428|14416|14429.7|14417.7|14427.5|14415.5|0
1753914300000|2025-07-30 22:25:00|14427.7|14415.7|14428|14416|14428.2|14416.2|14427|14415|0
1753914600000|2025-07-30 22:30:00|14428.2|14416.2|14431.7|14419.7|14432.6|14420.6|14428.2|14416.2|0
1753914900000|2025-07-30 22:35:00|14431.9|14419.9|14433.9|14421.9|14434.3|14422.3|14431.9|14419.9|0
1753915200000|2025-07-30 22:40:00|14434.3|14422.3|14436.8|14424.8|14437.1|14425.1|14433.4|14421.4|0
1753915500000|2025-07-30 22:45:00|14436.6|14424.6|14436.6|14424.6|14436.8|14424.8|14435.4|14423.4|0
1753915800000|2025-07-30 22:50:00|14436.8|14424.8|14435.3|14423.3|14437.3|14425.3|14434.7|14422.7|0
1753916100000|2025-07-30 22:55:00|14435.5|14423.5|14436|14424|14436.5|14424.5|14435.3|14423.3|0
1753916400000|2025-07-30 23:00:00|14435.8|14423.8|14436.4|14424.4|14437.1|14425.1|14435.4|14423.4|0
1753916700000|2025-07-30 23:05:00|14436.6|14424.6|14438|14426|14438.3|14426.3|14436.6|14424.6|0
1753917000000|2025-07-30 23:10:00|14437.6|14425.6|14442.6|14430.6|14442.8|14430.8|14437.6|14425.6|0
1753917300000|2025-07-30 23:15:00|14442.1|14430.1|14440.2|14428.2|14442.6|14430.6|14439.2|14427.2|0
1753917600000|2025-07-30 23:20:00|14440|14428|14438.5|14426.5|14440|14428|14438.1|14426.1|0
1753917900000|2025-07-30 23:25:00|14438.8|14426.8|14439.3|14427.3|14439.3|14427.3|14438.1|14426.1|0
1753918200000|2025-07-30 23:30:00|14439.2|14427.2|14438.8|14426.8|14439.7|14427.7|14438.5|14426.5|0
1753918500000|2025-07-30 23:35:00|14438.5|14426.5|14438.8|14426.8|14439|14427|14438.1|14426.1|0
1753918800000|2025-07-30 23:40:00|14439|14427|14440.2|14428.2|14440.2|14428.2|14438.3|14426.3|0
1753919100000|2025-07-30 23:45:00|14439.7|14427.7|14439.5|14427.5|14440.2|14428.2|14439.3|14427.3|0
1753919400000|2025-07-30 23:50:00|14439.3|14427.3|14438.8|14426.8|14439.7|14427.7|14438.3|14426.3|0
1753919700000|2025-07-30 23:55:00|14438.6|14426.6|14437.1|14425.1|14438.6|14426.6|14436.9|14424.9|0
1753920000000|2025-07-31 00:00:00|14436.9|14424.9|14429|14417|14436.9|14424.9|14428.3|14416.3|0
1753920300000|2025-07-31 00:05:00|14429.2|14417.2|14427.6|14415.6|14429.2|14417.2|14426.6|14414.6|0
1753920600000|2025-07-31 00:10:00|14427.8|14415.8|14422.9|14410.9|14427.8|14415.8|14422|14410|0
1753920900000|2025-07-31 00:15:00|14423.2|14411.2|14408.7|14396.7|14423.6|14411.6|14399.3|14387.3|0
1753921200000|2025-07-31 00:20:00|14406.4|14394.4|14406.4|14394.4|14411.1|14399.1|14404.1|14392.1|0
1753921500000|2025-07-31 00:25:00|14404.1|14392.1|14401.8|14389.8|14406.4|14394.4|14401.8|14389.8|0
1753921800000|2025-07-31 00:30:00|14404.1|14392.1|14404|14392|14406.4|14394.4|14401.7|14389.7|0
1753922100000|2025-07-31 00:35:00|14401.7|14389.7|14404.1|14392.1|14404.1|14392.1|14401.7|14389.7|0
1753922400000|2025-07-31 00:40:00|14404.2|14392.2|14406.5|14394.5|14406.5|14394.5|14403|14391|0
1753922700000|2025-07-31 00:45:00|14404.1|14392.1|14404.2|14392.2|14408.9|14396.9|14404.1|14392.1|0
1753923000000|2025-07-31 00:50:00|14401.9|14389.9|14404.2|14392.2|14404.2|14392.2|14399.5|14387.5|0
1753923300000|2025-07-31 00:55:00|14401.9|14389.9|14403.1|14391.1|14403.1|14391.1|14401.8|14389.8|0
1753923600000|2025-07-31 01:00:00|14404.2|14392.2|14401.8|14389.8|14404.2|14392.2|14394.9|14382.9|0
1753923900000|2025-07-31 01:05:00|14404.2|14392.2|14404.2|14392.2|14404.2|14392.2|14404.2|14392.2|0
1753924200000|2025-07-31 01:10:00|14406.5|14394.5|14404.2|14392.2|14406.5|14394.5|14404.2|14392.2|0
1753924500000|2025-07-31 01:15:00|14403|14391|14405.4|14393.4|14406.5|14394.5|14401.9|14389.9|0
1753924800000|2025-07-31 01:20:00|14404.2|14392.2|14404.2|14392.2|14406.5|14394.5|14404.2|14392.2|0
1753925100000|2025-07-31 01:25:00|14405.3|14393.3|14406.5|14394.5|14406.5|14394.5|14404.2|14392.2|0
1753925400000|2025-07-31 01:30:00|14404.2|14392.2|14399.6|14387.6|14404.3|14392.3|14399.6|14387.6|0
1753925700000|2025-07-31 01:35:00|14401.9|14389.9|14399.6|14387.6|14401.9|14389.9|14399.6|14387.6|0
1753926000000|2025-07-31 01:40:00|14397.3|14385.3|14402|14390|14402|14390|14397.3|14385.3|0
1753926300000|2025-07-31 01:45:00|14401.9|14389.9|14401.9|14389.9|14402|14390|14399.6|14387.6|0
1753926600000|2025-07-31 01:50:00|14400.8|14388.8|14400.8|14388.8|14402|14390|14399.6|14387.6|0
1753926900000|2025-07-31 01:55:00|14401.9|14389.9|14399.6|14387.6|14401.9|14389.9|14397.3|14385.3|0
1753927200000|2025-07-31 02:00:00|14400.1|14388.1|14399.6|14387.6|14401.9|14389.9|14397.3|14385.3|0
1753927500000|2025-07-31 02:05:00|14398.4|14386.4|14395.1|14383.1|14399.6|14387.6|14394.9|14382.9|0
1753927800000|2025-07-31 02:10:00|14395.3|14383.3|14397.8|14385.8|14400.1|14388.1|14395.3|14383.3|0
1753928100000|2025-07-31 02:15:00|14400.1|14388.1|14402.4|14390.4|14404.7|14392.7|14397.8|14385.8|0
1753928400000|2025-07-31 02:20:00|14404.7|14392.7|14404.7|14392.7|14404.7|14392.7|14402.4|14390.4|0
1753928700000|2025-07-31 02:25:00|14404.8|14392.8|14402.4|14390.4|14404.8|14392.8|14402.4|14390.4|0
1753929000000|2025-07-31 02:30:00|14401.3|14389.3|14402.4|14390.4|14402.4|14390.4|14401.3|14389.3|0
1753929300000|2025-07-31 02:35:00|14402.5|14390.5|14409.5|14397.5|14409.5|14397.5|14402.5|14390.5|0
1753929600000|2025-07-31 02:40:00|14408.3|14396.3|14409.4|14397.4|14409.4|14397.4|14407.1|14395.1|0
1753929900000|2025-07-31 02:45:00|14408.3|14396.3|14409.5|14397.5|14409.5|14397.5|14407.1|14395.1|0
1753930200000|2025-07-31 02:50:00|14409.4|14397.4|14409.5|14397.5|14409.5|14397.5|14407.1|14395.1|0
1753930500000|2025-07-31 02:55:00|14408.3|14396.3|14404.8|14392.8|14408.3|14396.3|14404.8|14392.8|0
1753930800000|2025-07-31 03:00:00|14406|14394|14400.2|14388.2|14406|14394|14397.8|14385.8|0
1753931100000|2025-07-31 03:05:00|14397.8|14385.8|14400.2|14388.2|14400.2|14388.2|14397.8|14385.8|0
1753931400000|2025-07-31 03:10:00|14402.5|14390.5|14402.5|14390.5|14402.5|14390.5|14402.5|14390.5|0
1753931700000|2025-07-31 03:15:00|14404.8|14392.8|14404.8|14392.8|14404.8|14392.8|14403.7|14391.7|0
1753932000000|2025-07-31 03:20:00|14403.7|14391.7|14402.5|14390.5|14404.8|14392.8|14400.2|14388.2|0
1753932300000|2025-07-31 03:25:00|14401.3|14389.3|14402.5|14390.5|14402.5|14390.5|14400.1|14388.1|0
1753932600000|2025-07-31 03:30:00|14402.4|14390.4|14403.6|14391.6|14404.8|14392.8|14400.1|14388.1|0
1753932900000|2025-07-31 03:35:00|14402.5|14390.5|14402.5|14390.5|14404.8|14392.8|14402.5|14390.5|0
1753933200000|2025-07-31 03:40:00|14401.3|14389.3|14402.5|14390.5|14402.5|14390.5|14400.2|14388.2|0
1753933500000|2025-07-31 03:45:00|14404.8|14392.8|14407.2|14395.2|14407.2|14395.2|14402.5|14390.5|0
1753933800000|2025-07-31 03:50:00|14408.4|14396.4|14404.9|14392.9|14409.5|14397.5|14404.9|14392.9|0
1753934100000|2025-07-31 03:55:00|14406|14394|14407.2|14395.2|14407.2|14395.2|14404.9|14392.9|0
1753934400000|2025-07-31 04:00:00|14404.9|14392.9|14407.2|14395.2|14407.2|14395.2|14404.9|14392.9|0
1753934700000|2025-07-31 04:05:00|14408.4|14396.4|14408.4|14396.4|14409.6|14397.6|14407.2|14395.2|0
1753935000000|2025-07-31 04:10:00|14409.6|14397.6|14407.2|14395.2|14409.6|14397.6|14407.2|14395.2|0
1753935300000|2025-07-31 04:15:00|14404.9|14392.9|14405.4|14393.4|14406.1|14394.1|14403|14391|0
1753935600000|2025-07-31 04:20:00|14407.7|14395.7|14407.7|14395.7|14407.7|14395.7|14407.7|14395.7|0
1753935900000|2025-07-31 04:25:00|14405.4|14393.4|14396|14384|14405.4|14393.4|14396|14384|0
1753936200000|2025-07-31 04:30:00|14393.7|14381.7|14405.4|14393.4|14405.4|14393.4|14393.7|14381.7|0
1753936500000|2025-07-31 04:35:00|14404.2|14392.2|14405.4|14393.4|14405.4|14393.4|14403.1|14391.1|0
1753936800000|2025-07-31 04:40:00|14407.7|14395.7|14414.7|14402.7|14414.7|14402.7|14407.7|14395.7|0
1753937100000|2025-07-31 04:45:00|14415.7|14403.7|14415.7|14403.7|14418|14406|14413.4|14401.4|0
1753937400000|2025-07-31 04:50:00|14416.9|14404.9|14413.4|14401.4|14418|14406|14413.4|14401.4|0
1753937700000|2025-07-31 04:55:00|14414.5|14402.5|14430.9|14418.9|14433.4|14421.4|14414.5|14402.5|0
1753938000000|2025-07-31 05:00:00|14428.6|14416.6|14433.2|14421.2|14433.2|14421.2|14428.6|14416.6|0
1753938300000|2025-07-31 05:05:00|14433.1|14421.1|14435.5|14423.5|14435.5|14423.5|14429.6|14417.6|0
1753938600000|2025-07-31 05:10:00|14435.4|14423.4|14435.5|14423.5|14437.8|14425.8|14435.4|14423.4|0
1753938900000|2025-07-31 05:15:00|14435.4|14423.4|14437.8|14425.8|14442.5|14430.5|14435.4|14423.4|0
1753939200000|2025-07-31 05:20:00|14438.9|14426.9|14435.4|14423.4|14440.1|14428.1|14433.1|14421.1|0
1753939500000|2025-07-31 05:25:00|14433.1|14421.1|14430.3|14418.3|14433.1|14421.1|14428.4|14416.4|0
1753939800000|2025-07-31 05:30:00|14428|14416|14423.3|14411.3|14428|14416|14423.3|14411.3|0
1753940100000|2025-07-31 05:35:00|14424.5|14412.5|14411.8|14399.8|14428|14416|14409.5|14397.5|0
1753940400000|2025-07-31 05:40:00|14411.9|14399.9|14409.6|14397.6|14411.9|14399.9|14409.5|14397.5|0
1753940700000|2025-07-31 05:45:00|14409.5|14397.5|14410|14398|14410|14398|14404.9|14392.9|0
1753941000000|2025-07-31 05:50:00|14412.3|14400.3|14419.3|14407.3|14419.3|14407.3|14407.7|14395.7|0
1753941300000|2025-07-31 05:55:00|14417|14405|14419.3|14407.3|14421.7|14409.7|14417|14405|0
1753941600000|2025-07-31 06:00:00|14418.2|14406.2|14429.6|14424.6|14429.6|14424.6|14401.6|14396.6|14
1753941900000|2025-07-31 06:05:00|14432.6|14427.6|14433.6|14428.6|14435.6|14430.6|14431.1|14426.1|8
1753942200000|2025-07-31 06:10:00|14433.1|14428.1|14415.1|14410.1|14433.6|14428.6|14414.6|14409.6|12
1753942500000|2025-07-31 06:15:00|14421.6|14416.6|14428.6|14423.6|14428.6|14423.6|14421.6|14416.6|9
1753942800000|2025-07-31 06:20:00|14431.1|14426.1|14430.1|14425.1|14432.6|14427.6|14430.1|14425.1|3
1753943100000|2025-07-31 06:25:00|14432.1|14427.1|14428.1|14423.1|14432.1|14427.1|14428.1|14423.1|6
1753943400000|2025-07-31 06:30:00|14428.6|14423.6|14421.6|14416.6|14428.6|14423.6|14420.6|14415.6|4
1753943700000|2025-07-31 06:35:00|14429.1|14424.1|14433.1|14428.1|14433.1|14428.1|14429.1|14424.1|8
1753944000000|2025-07-31 06:40:00|14434.6|14429.6|14449.6|14444.6|14451.1|14446.1|14434.6|14429.6|11
1753944300000|2025-07-31 06:45:00|14449.1|14444.1|14450.1|14445.1|14456.1|14451.1|14449.1|14444.1|9
1753944600000|2025-07-31 06:50:00|14450.6|14445.6|14450.6|14445.6|14455.1|14450.1|14448.1|14443.1|10
1753944900000|2025-07-31 06:55:00|14450.1|14445.1|14453.1|14448.1|14454.6|14449.6|14441.6|14436.6|31
1753945200000|2025-07-31 07:00:00|14454.1|14449.1|14493.6|14488.6|14525.1|14520.1|14454.1|14449.1|431
1753945500000|2025-07-31 07:05:00|14494.1|14489.1|14525.1|14520.1|14528.1|14523.1|14492.6|14487.6|239
1753945800000|2025-07-31 07:10:00|14525.6|14520.6|14528.1|14523.1|14539.6|14534.6|14524.1|14519.1|128
1753946100000|2025-07-31 07:15:00|14531.1|14526.1|14522.6|14517.6|14536.1|14531.1|14513.6|14508.6|235
1753946400000|2025-07-31 07:20:00|14521.2|14516.2|14514.7|14509.7|14529.7|14524.7|14510.2|14505.2|140
1753946700000|2025-07-31 07:25:00|14515.2|14510.2|14494.2|14489.2|14517.7|14512.7|14493.7|14488.7|147
1753947000000|2025-07-31 07:30:00|14494.3|14489.3|14505.3|14500.3|14505.8|14500.8|14493.8|14488.8|107
1753947300000|2025-07-31 07:35:00|14506.8|14501.8|14532.8|14527.8|14533.3|14528.3|14505.3|14500.3|105
1753947600000|2025-07-31 07:40:00|14532.9|14527.9|14554.4|14549.4|14558.4|14553.4|14530.4|14525.4|103
1753947900000|2025-07-31 07:45:00|14553.4|14548.4|14535.9|14530.9|14556.4|14551.4|14535.4|14530.4|146
1753948200000|2025-07-31 07:50:00|14536.9|14531.9|14530.9|14525.9|14543.9|14538.9|14522.9|14517.9|133
1753948500000|2025-07-31 07:55:00|14538.9|14533.9|14538.4|14533.4|14551.9|14546.9|14535.9|14530.9|158
1753948800000|2025-07-31 08:00:00|14537.4|14532.4|14585.4|14580.4|14587.4|14582.4|14537.4|14532.4|196
1753949100000|2025-07-31 08:05:00|14586.4|14581.4|14586.5|14581.5|14592.4|14587.4|14574.9|14569.9|89
1753949400000|2025-07-31 08:10:00|14584.9|14579.9|14572.4|14567.4|14597.9|14592.9|14571.9|14566.9|84
1753949700000|2025-07-31 08:15:00|14571.4|14566.4|14571.4|14566.4|14573.9|14568.9|14554.9|14549.9|99
1753950000000|2025-07-31 08:20:00|14572.7|14567.7|14557.2|14552.2|14576.2|14571.2|14553.7|14548.7|87
1753950300000|2025-07-31 08:25:00|14556.7|14551.7|14552.2|14547.2|14559.2|14554.2|14549.7|14544.7|69
1753950600000|2025-07-31 08:30:00|14552.3|14547.3|14544.3|14539.3|14554.3|14549.3|14540.8|14535.8|117
1753950900000|2025-07-31 08:35:00|14543.8|14538.8|14546.8|14541.8|14558.3|14553.3|14534.3|14529.3|72
1753951200000|2025-07-31 08:40:00|14547.3|14542.3|14529.8|14524.8|14547.8|14542.8|14529.8|14524.8|86
1753951500000|2025-07-31 08:45:00|14529.3|14524.3|14534.8|14529.8|14548.8|14543.8|14522.8|14517.8|66
1753951800000|2025-07-31 08:50:00|14533.8|14528.8|14517.8|14512.8|14539.8|14534.8|14517.3|14512.3|63
1753952100000|2025-07-31 08:55:00|14519.3|14514.3|14511.8|14506.8|14522.3|14517.3|14510.8|14505.8|58
1753952400000|2025-07-31 09:00:00|14512|14507|14515|14510|14523.5|14518.5|14510.5|14505.5|103
1753952700000|2025-07-31 09:05:00|14515.5|14510.5|14497.5|14492.5|14518.5|14513.5|14494|14489|81
1753953000000|2025-07-31 09:10:00|14497.6|14492.6|14484.1|14479.1|14500.6|14495.6|14482.1|14477.1|75
1753953300000|2025-07-31 09:15:00|14484.6|14479.6|14463.1|14458.1|14487.6|14482.6|14460.1|14455.1|54
1753953600000|2025-07-31 09:20:00|14463.6|14458.6|14466.1|14461.1|14466.1|14461.1|14454.6|14449.6|61
1753953900000|2025-07-31 09:25:00|14466.6|14461.6|14471.6|14466.6|14476.6|14471.6|14461.6|14456.6|30
1753954200000|2025-07-31 09:30:00|14471.4|14466.4|14455.4|14450.4|14472.4|14467.4|14455.4|14450.4|36
1753954500000|2025-07-31 09:35:00|14454.9|14449.9|14465.4|14460.4|14466.9|14461.9|14449.9|14444.9|36
1753954800000|2025-07-31 09:40:00|14465.7|14460.7|14480.7|14475.7|14481.2|14476.2|14465.7|14460.7|29
1753955100000|2025-07-31 09:45:00|14481.2|14476.2|14491.2|14486.2|14497.2|14492.2|14481.2|14476.2|30
1753955400000|2025-07-31 09:50:00|14489.6|14484.6|14485.1|14480.1|14493.6|14488.6|14479.1|14474.1|19
1753955700000|2025-07-31 09:55:00|14485.6|14480.6|14487.6|14482.6|14496.6|14491.6|14485.1|14480.1|27
1753956000000|2025-07-31 10:00:00|14487.9|14482.9|14507.4|14502.4|14508.4|14503.4|14480.9|14475.9|100
1753956300000|2025-07-31 10:05:00|14506.9|14501.9|14476.4|14471.4|14506.9|14501.9|14475.4|14470.4|82
1753956600000|2025-07-31 10:10:00|14478.1|14473.1|14485.6|14480.6|14486.6|14481.6|14470.1|14465.1|101
1753956900000|2025-07-31 10:15:00|14486.1|14481.1|14466.6|14461.6|14487.6|14482.6|14465.6|14460.6|79
1753957200000|2025-07-31 10:20:00|14467.7|14462.7|14465.7|14460.7|14467.7|14462.7|14459.7|14454.7|96
1753957500000|2025-07-31 10:25:00|14465.2|14460.2|14451.7|14446.7|14467.2|14462.2|14451.7|14446.7|95
1753957800000|2025-07-31 10:30:00|14453.5|14448.5|14467.5|14462.5|14472|14467|14452|14447|95
1753958100000|2025-07-31 10:35:00|14467|14462|14451|14446|14471|14466|14443|14438|85
1753958400000|2025-07-31 10:40:00|14450.5|14445.5|14457|14452|14459|14454|14449|14444|80
1753958700000|2025-07-31 10:45:00|14456.5|14451.5|14460.5|14455.5|14464.5|14459.5|14454|14449|15
1753959000000|2025-07-31 10:50:00|14461|14456|14463|14458|14473|14468|14459.5|14454.5|54
1753959300000|2025-07-31 10:55:00|14463.5|14458.5|14465.6|14460.6|14468.6|14463.6|14458.1|14453.1|35
1753959600000|2025-07-31 11:00:00|14464.1|14459.1|14469.1|14464.1|14471.1|14466.1|14456.1|14451.1|16
1753959900000|2025-07-31 11:05:00|14468.6|14463.6|14474.6|14469.6|14476.6|14471.6|14462.6|14457.6|20
1753960200000|2025-07-31 11:10:00|14476.6|14471.6|14472.6|14467.6|14485.1|14480.1|14471.1|14466.1|40
1753960500000|2025-07-31 11:15:00|14472.1|14467.1|14466.6|14461.6|14472.1|14467.1|14461.1|14456.1|17
1753960800000|2025-07-31 11:20:00|14467.1|14462.1|14474.6|14469.6|14474.6|14469.6|14465.6|14460.6|19
1753961100000|2025-07-31 11:25:00|14473.6|14468.6|14465.1|14460.1|14481.6|14476.6|14463.6|14458.6|10
1753961400000|2025-07-31 11:30:00|14464.5|14459.5|14465|14460|14467|14462|14458.5|14453.5|24
1753961700000|2025-07-31 11:35:00|14464|14459|14478|14473|14479|14474|14464|14459|23
1753962000000|2025-07-31 11:40:00|14476.7|14471.7|14464.7|14459.7|14477.2|14472.2|14462.2|14457.2|24
1753962300000|2025-07-31 11:45:00|14462.7|14457.7|14464.7|14459.7|14465.2|14460.2|14456.7|14451.7|18
1753962600000|2025-07-31 11:50:00|14466.4|14461.4|14460.9|14455.9|14469.4|14464.4|14460.4|14455.4|16
1753962900000|2025-07-31 11:55:00|14460.4|14455.4|14458.4|14453.4|14466.9|14461.9|14457.9|14452.9|17
1753963200000|2025-07-31 12:00:00|14458.7|14453.7|14472.7|14467.7|14472.7|14467.7|14456.2|14451.2|19
1753963500000|2025-07-31 12:05:00|14472.2|14467.2|14467.2|14462.2|14476.2|14471.2|14458.2|14453.2|12
1753963800000|2025-07-31 12:10:00|14467|14462|14459|14454|14469|14464|14457|14452|27
1753964100000|2025-07-31 12:15:00|14461.5|14456.5|14468.5|14463.5|14481|14476|14460|14455|52
1753964400000|2025-07-31 12:20:00|14468|14463|14460|14455|14468|14463|14454|14449|45
1753964700000|2025-07-31 12:25:00|14460.5|14455.5|14464.5|14459.5|14464.5|14459.5|14454|14449|80
1753965000000|2025-07-31 12:30:00|14465.5|14460.5|14452.5|14447.5|14467|14462|14452.5|14447.5|53
1753965300000|2025-07-31 12:35:00|14451.5|14446.5|14447|14442|14454.5|14449.5|14445|14440|28
1753965600000|2025-07-31 12:40:00|14446.3|14441.3|14451.8|14446.8|14454.8|14449.8|14443.8|14438.8|24
1753965900000|2025-07-31 12:45:00|14450.8|14445.8|14442.3|14437.3|14453.8|14448.8|14442.3|14437.3|27
1753966200000|2025-07-31 12:50:00|14442.4|14437.4|14423.9|14418.9|14442.4|14437.4|14422.4|14417.4|38
1753966500000|2025-07-31 12:55:00|14423.4|14418.4|14428.9|14423.9|14433.4|14428.4|14422.9|14417.9|21
1753966800000|2025-07-31 13:00:00|14430|14425|14435.5|14430.5|14438.5|14433.5|14428|14423|36
1753967100000|2025-07-31 13:05:00|14436|14431|14441.5|14436.5|14444.5|14439.5|14433|14428|34
1753967400000|2025-07-31 13:10:00|14440.5|14435.5|14449.5|14444.5|14457.5|14452.5|14438|14433|50
1753967700000|2025-07-31 13:15:00|14449|14444|14440.5|14435.5|14451|14446|14439.5|14434.5|64
1753968000000|2025-07-31 13:20:00|14440|14435|14423.5|14418.5|14442.5|14437.5|14421.5|14416.5|37
1753968300000|2025-07-31 13:25:00|14422.5|14417.5|14422.5|14417.5|14428|14423|14420|14415|27
1753968600000|2025-07-31 13:30:00|14424.1|14419.1|14440.6|14435.6|14445.6|14440.6|14420.6|14415.6|39
1753968900000|2025-07-31 13:35:00|14441.1|14436.1|14442.6|14437.6|14452.6|14447.6|14435.6|14430.6|29
1753969200000|2025-07-31 13:40:00|14440.8|14435.8|14417.8|14412.8|14440.8|14435.8|14405.3|14400.3|52
1753969500000|2025-07-31 13:45:00|14418.3|14413.3|14407.3|14402.3|14421.3|14416.3|14400.3|14395.3|126
1753969800000|2025-07-31 13:50:00|14408.7|14403.7|14416.7|14411.7|14419.2|14414.2|14404.2|14399.2|116
1753970100000|2025-07-31 13:55:00|14419.2|14414.2|14420.7|14415.7|14428.7|14423.7|14413.7|14408.7|111
1753970400000|2025-07-31 14:00:00|14420.9|14415.9|14421.9|14416.9|14438.9|14433.9|14420.9|14415.9|119
1753970700000|2025-07-31 14:05:00|14422.4|14417.4|14419.9|14414.9|14434.4|14429.4|14411.4|14406.4|54
1753971000000|2025-07-31 14:10:00|14420.5|14415.5|14413.5|14408.5|14422|14417|14404.5|14399.5|41
1753971300000|2025-07-31 14:15:00|14413|14408|14415|14410|14418.5|14413.5|14408.5|14403.5|28
1753971600000|2025-07-31 14:20:00|14414.3|14409.3|14418.8|14413.8|14421.3|14416.3|14404.3|14399.3|39
1753971900000|2025-07-31 14:25:00|14418.3|14413.3|14402.8|14397.8|14418.3|14413.3|14396.8|14391.8|76
1753972200000|2025-07-31 14:30:00|14402.7|14397.7|14422.7|14417.7|14426.2|14421.2|14399.7|14394.7|63
1753972500000|2025-07-31 14:35:00|14423.2|14418.2|14424.7|14419.7|14433.2|14428.2|14423.2|14418.2|49
1753972800000|2025-07-31 14:40:00|14424.4|14419.4|14441.4|14436.4|14443.9|14438.9|14424.4|14419.4|34
1753973100000|2025-07-31 14:45:00|14440.9|14435.9|14415.9|14410.9|14441.9|14436.9|14415.9|14410.9|50
1753973400000|2025-07-31 14:50:00|14416.5|14411.5|14417|14412|14418.5|14413.5|14404.5|14399.5|36
1753973700000|2025-07-31 14:55:00|14416.5|14411.5|14416.5|14411.5|14425.5|14420.5|14412.5|14407.5|67
1753974000000|2025-07-31 15:00:00|14417.1|14412.1|14424.6|14419.6|14427.1|14422.1|14415.6|14410.6|216
1753974300000|2025-07-31 15:05:00|14425.1|14420.1|14426.1|14421.1|14431.1|14426.1|14420.1|14415.1|70
1753974600000|2025-07-31 15:10:00|14425.3|14420.3|14395.8|14390.8|14425.3|14420.3|14394.3|14389.3|95
1753974900000|2025-07-31 15:15:00|14396.3|14391.3|14403.3|14398.3|14406.8|14401.8|14389.8|14384.8|84
1753975200000|2025-07-31 15:20:00|14404.3|14399.3|14405.3|14400.3|14414.8|14409.8|14402.8|14397.8|141
1753975500000|2025-07-31 15:25:00|14405.8|14400.8|14406.3|14401.3|14409.3|14404.3|14399.3|14394.3|219
1753975800000|2025-07-31 15:30:00|14407.3|14400.3|14402.3|14394.3|14421.3|14414.3|14391.3|14384.3|493
1753976100000|2025-07-31 15:35:00|14404.3|14396.3|14421.3|14415.3|14424.3|14417.3|14399.3|14391.3|323
1753976400000|2025-07-31 15:40:00|14422.3|14416.3|14426.3|14416.3|14430.3|14421.3|14420.3|14412.3|32
1753976700000|2025-07-31 15:45:00|14425.3|14413.3|14418.3|14408.3|14426.3|14416.3|14418.3|14408.3|12
1753977000000|2025-07-31 15:50:00|14421.3|14409.3|14422.3|14412.3|14422.3|14412.3|14417.3|14408.3|9
1753977300000|2025-07-31 15:55:00|14423.3|14414.3|14427.3|14418.3|14427.3|14418.3|14422.3|14412.3|8
1753977600000|2025-07-31 16:00:00|14429.3|14420.3|14422.3|14412.3|14429.3|14420.3|14422.3|14411.3|19
1753977900000|2025-07-31 16:05:00|14421.3|14409.3|14423.3|14413.3|14423.3|14413.3|14417.3|14408.3|9
1753978200000|2025-07-31 16:10:00|14421.3|14414.3|14426.3|14415.3|14426.3|14417.3|14421.3|14410.3|24
1753978500000|2025-07-31 16:15:00|14429.3|14416.3|14430.3|14420.3|14432.3|14420.3|14429.3|14416.3|7
1753978800000|2025-07-31 16:20:00|14431.3|14421.3|14432.3|14421.3|14432.3|14421.3|14431.3|14421.3|0
1753979100000|2025-07-31 16:25:00|14430.3|14420.3|14433.3|14422.3|14433.3|14423.3|14430.3|14418.3|12
1753979400000|2025-07-31 16:30:00|14432.8|14420.8|14433.3|14422.3|14433.3|14422.3|14431.3|14420.3|1
1753979700000|2025-07-31 16:35:00|14434.8|14422.8|14430.3|14420.3|14436.3|14425.3|14426.3|14420.3|13
1753980000000|2025-07-31 16:40:00|14433.3|14423.3|14429.3|14419.3|14433.3|14424.3|14428.3|14419.3|11
1753980300000|2025-07-31 16:45:00|14427.3|14415.3|14429.3|14418.3|14429.3|14418.3|14419.3|14413.3|5
1753980600000|2025-07-31 16:50:00||14419.3||14421.3||14421.3||14418.3|0
1753980900000|2025-07-31 16:55:00|14430.3|14417.3|14430.3|14419.3|14431.3|14423.3|14430.3|14417.3|5
1753981200000|2025-07-31 17:00:00|14429.3|14416.3|14425.3|14413.3|14429.3|14416.3|14425.3|14413.3|5
1753981500000|2025-07-31 17:05:00|14423.3|14414.3|14421.3|14411.3|14423.3|14417.3|14421.3|14409.3|4
1753981800000|2025-07-31 17:10:00|14424.3|14413.3|14422.3|14413.3|14424.3|14414.3|14417.3|14405.3|6
1753982100000|2025-07-31 17:15:00|14418.3|14414.3|14418.3|14407.3|14424.8|14414.3|14414.3|14402.3|9
1753982400000|2025-07-31 17:20:00|14417.3|14404.3|14407.8|14395.8|14417.3|14404.3|14407.8|14395.8|4
1753982700000|2025-07-31 17:25:00|14408.3|14396.3|14397.3|14386.3|14408.3|14396.3|14391.3|14383.3|11
1753983000000|2025-07-31 17:30:00|14394.8|14382.8|14387.3|14375.3|14395.3|14386.3|14381.3|14369.3|12
1753983300000|2025-07-31 17:35:00|14387.8|14375.8|14395.8|14383.8|14397.3|14388.3|14387.8|14375.8|3
1753983600000|2025-07-31 17:40:00|14396.3|14384.3|14395.8|14383.8|14397.3|14385.3|14391.3|14381.3|4
1753983900000|2025-07-31 17:45:00|14396.3|14384.3|14395.3|14383.3|14401.3|14392.3|14395.3|14383.3|2
1753984200000|2025-07-31 17:50:00|14394.8|14382.8|14390.3|14378.3|14395.8|14383.8|14381.8|14369.8|16
1753984500000|2025-07-31 17:55:00|14390.8|14378.8|14392.3|14380.3|14392.3|14382.3|14382.8|14373.8|3
1753984800000|2025-07-31 18:00:00|14392.2|14380.2|14397|14385|14403.2|14391.2|14389.9|14377.9|3
1753985100000|2025-07-31 18:05:00|14397.1|14385.1|14387.4|14375.4|14401.9|14389.9|14387.3|14375.3|0
1753985400000|2025-07-31 18:10:00|14388.6|14376.6|14382.1|14370.1|14391.8|14379.8|14382.1|14370.1|0
1753985700000|2025-07-31 18:15:00|14379.8|14367.8|14389.4|14377.4|14389.4|14377.4|14367.6|14355.6|9
1753986000000|2025-07-31 18:20:00|14391.8|14379.8|14392.1|14380.1|14399.2|14387.2|14387|14375|0
1753986300000|2025-07-31 18:25:00|14394.4|14382.4|14406.5|14394.5|14408.8|14396.8|14394.4|14382.4|1
1753986600000|2025-07-31 18:30:00|14408.8|14396.8|14406.6|14394.6|14416.1|14404.1|14406.5|14394.5|1
1753986900000|2025-07-31 18:35:00|14406.5|14394.5|14411.2|14399.2|14416.2|14404.2|14406.5|14394.5|0
1753987200000|2025-07-31 18:40:00|14413.6|14401.6|14413.5|14401.5|14416|14404|14408.7|14396.7|0
1753987500000|2025-07-31 18:45:00|14415.9|14403.9|14413.6|14401.6|14418.4|14406.4|14413.6|14401.6|4
1753987800000|2025-07-31 18:50:00|14416|14404|14413.5|14401.5|14416|14404|14411.1|14399.1|1
1753988100000|2025-07-31 18:55:00|14414.7|14402.7|14406.1|14394.1|14415.9|14403.9|14406.1|14394.1|0
1753988400000|2025-07-31 19:00:00|14406.2|14394.2|14408.6|14396.6|14412.3|14400.3|14406.2|14394.2|0
1753988700000|2025-07-31 19:05:00|14411|14399|14408.6|14396.6|14413.4|14401.4|14406.2|14394.2|0
1753989000000|2025-07-31 19:10:00|14410.9|14398.9|14403.6|14391.6|14413.3|14401.3|14401.2|14389.2|1
1753989300000|2025-07-31 19:15:00|14403.5|14391.5|14406|14394|14406|14394|14398.7|14386.7|2
1753989600000|2025-07-31 19:20:00|14405.9|14393.9|14403.4|14391.4|14410.8|14398.8|14399.9|14387.9|2
1753989900000|2025-07-31 19:25:00|14405.8|14393.8|14400.9|14388.9|14405.8|14393.8|14398.5|14386.5|0
1753990200000|2025-07-31 19:30:00|14401|14389|14403.4|14391.4|14405.8|14393.8|14400.9|14388.9|0
1753990500000|2025-07-31 19:35:00|14402.2|14390.2|14400.9|14388.9|14405.8|14393.8|14398.5|14386.5|0
1753990800000|2025-07-31 19:40:00|14402.1|14390.1|14413|14401|14413|14401|14400.9|14388.9|0
1753991100000|2025-07-31 19:45:00|14415.4|14403.4|14407.8|14395.8|14415.4|14403.4|14405.4|14393.4|4
1753991400000|2025-07-31 19:50:00|14409|14397|14390.7|14378.7|14412.7|14400.7|14388.3|14376.3|1
1753991700000|2025-07-31 19:55:00|14389.5|14377.5|14402.9|14390.9|14407.8|14395.8|14388.3|14376.3|5
1753992000000|2025-07-31 20:00:00|14402.8|14390.8|14400.7|14388.7|14428.6|14416.6|14396.6|14384.6|0
1753992300000|2025-07-31 20:05:00|14400.2|14388.2|14396.6|14384.6|14400.7|14388.7|14394.9|14382.9|0
1753992600000|2025-07-31 20:10:00|14396.3|14384.3|14394.9|14382.9|14401.9|14389.9|14393.4|14381.4|0
1753992900000|2025-07-31 20:15:00|14395.3|14383.3|14392.2|14380.2|14396.6|14384.6|14386.9|14374.9|0
1753993200000|2025-07-31 20:20:00|14392|14380|14393.2|14381.2|14395.6|14383.6|14391|14379|0
1753993500000|2025-07-31 20:25:00|14393.4|14381.4|14395.6|14383.6|14396.6|14384.6|14391.7|14379.7|0
1753993800000|2025-07-31 20:30:00|14395.4|14383.4|14400.8|14388.8|14412.6|14400.6|14395.4|14383.4|0
1753994100000|2025-07-31 20:35:00|14400.6|14388.6|14403|14391|14404.9|14392.9|14400.3|14388.3|0
1753994400000|2025-07-31 20:40:00|14403.2|14391.2|14400.8|14388.8|14404.2|14392.2|14400.8|14388.8|0
1753994700000|2025-07-31 20:45:00|14400.3|14388.3|14405.7|14393.7|14406.6|14394.6|14400.3|14388.3|0
1753995000000|2025-07-31 20:50:00|14405.6|14393.6|14401.8|14389.8|14405.9|14393.9|14401|14389|0
1753995300000|2025-07-31 20:55:00|14401.5|14389.5|14399.6|14387.6|14403|14391|14396.7|14384.7|0
1753995600000|2025-07-31 21:00:00|14398.9|14386.9|14400.4|14388.4|14403|14391|14398.1|14386.1|0
1753995900000|2025-07-31 21:05:00|14401.1|14389.1|14401.4|14389.4|14402.6|14390.6|14401.1|14389.1|0
1753996200000|2025-07-31 21:10:00|14401.8|14389.8|14399.9|14387.9|14401.8|14389.8|14399.2|14387.2|0
1753996500000|2025-07-31 21:15:00|14399.2|14387.2|14397.7|14385.7|14399.2|14387.2|14395.8|14383.8|0
1753996800000|2025-07-31 21:20:00|14398|14386|14401.8|14389.8|14404|14392|14398|14386|0
1753997100000|2025-07-31 21:25:00|14401.4|14389.4|14406.5|14394.5|14407.2|14395.2|14401.4|14389.4|0
1753997400000|2025-07-31 21:30:00|14406.4|14394.4|14404.3|14392.3|14406.9|14394.9|14402.1|14390.1|0
1753997700000|2025-07-31 21:35:00|14404|14392|14402|14390|14404.4|14392.4|14401|14389|0
1753998000000|2025-07-31 21:40:00|14401.7|14389.7|14401.2|14389.2|14402.7|14390.7|14400.5|14388.5|0
1753998300000|2025-07-31 21:45:00|14400.5|14388.5|14399.3|14387.3|14401.5|14389.5|14399.3|14387.3|0
1753998600000|2025-07-31 21:50:00|14399|14387|14397.1|14385.1|14400|14388|14396.1|14384.1|0
1753998900000|2025-07-31 21:55:00|14397.3|14385.3|14391.5|14379.5|14397.3|14385.3|14391.3|14379.3|0
1753999200000|2025-07-31 22:00:00|14391.6|14379.6|14401.7|14389.7|14402.7|14390.7|14391.6|14379.6|0
1753999500000|2025-07-31 22:05:00|14402.2|14390.2|14401.7|14389.7|14404.9|14392.9|14400.7|14388.7|0
1753999800000|2025-07-31 22:10:00|14401.5|14389.5|14398.6|14386.6|14402|14390|14397.3|14385.3|0
1754000100000|2025-07-31 22:15:00|14399.3|14387.3|14394.9|14382.9|14399.8|14387.8|14394.9|14382.9|0
1754000400000|2025-07-31 22:20:00|14395.2|14383.2|14393.5|14381.5|14396.4|14384.4|14393.2|14381.2|0
1754000700000|2025-07-31 22:25:00|14393.2|14381.2|14393.2|14381.2|14394.9|14382.9|14392|14380|0
1754001000000|2025-07-31 22:30:00|14393|14381|14394|14382|14395.3|14383.3|14392.6|14380.6|0
1754001300000|2025-07-31 22:35:00|14393.8|14381.8|14381.2|14369.2|14394|14382|14380.8|14368.8|0
1754001600000|2025-07-31 22:40:00|14381.3|14369.3|14383.7|14371.7|14384.7|14372.7|14376|14364|0
1754001900000|2025-07-31 22:45:00|14383.5|14371.5|14386.9|14374.9|14387.1|14375.1|14383.5|14371.5|0
1754002200000|2025-07-31 22:50:00|14387.1|14375.1|14381.1|14369.1|14388.6|14376.6|14380.9|14368.9|0
1754002500000|2025-07-31 22:55:00|14381.4|14369.4|14384|14372|14386.2|14374.2|14378.9|14366.9|0
1754002800000|2025-07-31 23:00:00|14384.3|14372.3|14385.3|14373.3|14386.2|14374.2|14379.4|14367.4|0
1754003100000|2025-07-31 23:05:00|14385.5|14373.5|14379|14367|14386.9|14374.9|14377.5|14365.5|0
1754003400000|2025-07-31 23:10:00|14379.2|14367.2|14389.7|14377.7|14390.7|14378.7|14377.3|14365.3|0
1754003700000|2025-07-31 23:15:00|14389.9|14377.9|14386.3|14374.3|14390.9|14378.9|14380.9|14368.9|0
1754004000000|2025-07-31 23:20:00|14386.5|14374.5|14384.1|14372.1|14389.5|14377.5|14383.8|14371.8|0
1754004300000|2025-07-31 23:25:00|14384.3|14372.3|14382.1|14370.1|14385.3|14373.3|14379.7|14367.7|0
1754004600000|2025-07-31 23:30:00|14381.9|14369.9|14388.2|14376.2|14389.7|14377.7|14379.9|14367.9|0
1754004900000|2025-07-31 23:35:00|14388.5|14376.5|14387.7|14375.7|14389.7|14377.7|14386|14374|0
1754005200000|2025-07-31 23:40:00|14387.8|14375.8|14384.3|14372.3|14388.7|14376.7|14382.1|14370.1|0
1754005500000|2025-07-31 23:45:00|14384.6|14372.6|14388.7|14376.7|14390.2|14378.2|14384.3|14372.3|0
1754005800000|2025-07-31 23:50:00|14388.5|14376.5|14388.9|14376.9|14390.2|14378.2|14387|14375|0
1754006100000|2025-07-31 23:55:00|14388.7|14376.7|14389.9|14377.9|14391.1|14379.1|14387.7|14375.7|0
1754006400000|2025-08-01 00:00:00|14388.7|14376.7|14384.5|14372.5|14390.9|14378.9|14382.8|14370.8|0
1754006700000|2025-08-01 00:05:00|14384.1|14372.1|14385.8|14373.8|14387.5|14375.5|14383.3|14371.3|0
1754007000000|2025-08-01 00:10:00|14385.5|14373.5|14385.9|14373.9|14387.6|14375.6|14380.9|14368.9|0
1754007300000|2025-08-01 00:15:00|14386.3|14374.3|14386.2|14374.2|14389.8|14377.8|14370.7|14358.7|0
1754007600000|2025-08-01 00:20:00|14385|14373|14369.6|14357.6|14385|14373|14365.9|14353.9|0
1754007900000|2025-08-01 00:25:00|14368.4|14356.4|14353.7|14341.7|14368.4|14356.4|14318.1|14306.1|0
1754008200000|2025-08-01 00:30:00|14352.5|14340.5|14368.1|14356.1|14369.3|14357.3|14344.3|14332.3|0
1754008500000|2025-08-01 00:35:00|14368|14356|14375.4|14363.4|14375.4|14363.4|14363.3|14351.3|0
1754008800000|2025-08-01 00:40:00|14374.2|14362.2|14380.5|14368.5|14382.9|14370.9|14373|14361|0
1754009100000|2025-08-01 00:45:00|14378.1|14366.1|14375.6|14363.6|14379.3|14367.3|14370.9|14358.9|0
1754009400000|2025-08-01 00:50:00|14375.5|14363.5|14380.4|14368.4|14382.8|14370.8|14370.7|14358.7|0
1754009700000|2025-08-01 00:55:00|14380.5|14368.5|14382.8|14370.8|14385.2|14373.2|14380.3|14368.3|0
1754010000000|2025-08-01 01:00:00|14382.7|14370.7|14382.8|14370.8|14385.2|14373.2|14380.4|14368.4|0
1754010300000|2025-08-01 01:05:00|14380.4|14368.4|14384|14372|14385.2|14373.2|14378.1|14366.1|0
1754010600000|2025-08-01 01:10:00|14385.2|14373.2|14390|14378|14390.1|14378.1|14378.1|14366.1|0
1754010900000|2025-08-01 01:15:00|14390.1|14378.1|14390.1|14378.1|14390.1|14378.1|14382.9|14370.9|0
1754011200000|2025-08-01 01:20:00|14391.3|14379.3|14397.2|14385.2|14398.4|14386.4|14388.9|14376.9|0
1754011500000|2025-08-01 01:25:00|14399.6|14387.6|14406.7|14394.7|14413.8|14401.8|14399.6|14387.6|0
1754011800000|2025-08-01 01:30:00|14405.5|14393.5|14406.8|14394.8|14413.9|14401.9|14400.8|14388.8|0
1754012100000|2025-08-01 01:35:00|14409.2|14397.2|14409.2|14397.2|14411.6|14399.6|14404.4|14392.4|0
1754012400000|2025-08-01 01:40:00|14409.1|14397.1|14411.5|14399.5|14412.7|14400.7|14409.1|14397.1|0
1754012700000|2025-08-01 01:45:00|14410.3|14398.3|14406.7|14394.7|14411.5|14399.5|14406.7|14394.7|0
1754013000000|2025-08-01 01:50:00|14409.1|14397.1|14406.8|14394.8|14409.2|14397.2|14406.7|14394.7|0
1754013300000|2025-08-01 01:55:00|14409.1|14397.1|14406.8|14394.8|14411.5|14399.5|14404.4|14392.4|0
1754013600000|2025-08-01 02:00:00|14409.2|14397.2|14402|14390|14409.2|14397.2|14401.9|14389.9|0
1754013900000|2025-08-01 02:05:00|14400.8|14388.8|14397.3|14385.3|14402.1|14390.1|14397.3|14385.3|0
1754014200000|2025-08-01 02:10:00|14397.4|14385.4|14406.9|14394.9|14406.9|14394.9|14397.4|14385.4|0
1754014500000|2025-08-01 02:15:00|14406.8|14394.8|14406.8|14394.8|14409.2|14397.2|14404.4|14392.4|0
1754014800000|2025-08-01 02:20:00|14404.5|14392.5|14402.1|14390.1|14406.8|14394.8|14402.1|14390.1|0
1754015100000|2025-08-01 02:25:00|14404.5|14392.5|14397.5|14385.5|14404.5|14392.5|14392.7|14380.7|0
1754015400000|2025-08-01 02:30:00|14397.4|14385.4|14392.6|14380.6|14397.4|14385.4|14385.6|14373.6|0
1754015700000|2025-08-01 02:35:00|14392.7|14380.7|14398.6|14386.6|14401|14389|14391.5|14379.5|0
1754016000000|2025-08-01 02:40:00|14399.8|14387.8|14399.9|14387.9|14402.2|14390.2|14397.5|14385.5|0
1754016300000|2025-08-01 02:45:00|14402.2|14390.2|14404.7|14392.7|14404.7|14392.7|14399.9|14387.9|0
1754016600000|2025-08-01 02:50:00|14404.6|14392.6|14402.3|14390.3|14404.7|14392.7|14402.3|14390.3|0
1754016900000|2025-08-01 02:55:00|14399.9|14387.9|14404.6|14392.6|14404.7|14392.7|14399.9|14387.9|0
1754017200000|2025-08-01 03:00:00|14404.7|14392.7|14402.2|14390.2|14407|14395|14402.2|14390.2|0
1754017500000|2025-08-01 03:05:00|14403.4|14391.4|14409.4|14397.4|14409.5|14397.5|14402.2|14390.2|0
1754017800000|2025-08-01 03:10:00|14409.5|14397.5|14404.7|14392.7|14409.5|14397.5|14404.7|14392.7|0
1754018100000|2025-08-01 03:15:00|14403.5|14391.5|14403.5|14391.5|14404.7|14392.7|14403.5|14391.5|0
1754018400000|2025-08-01 03:20:00|14402.3|14390.3|14404.6|14392.6|14404.7|14392.7|14402.3|14390.3|0
1754018700000|2025-08-01 03:25:00|14402.3|14390.3|14402.3|14390.3|14404.7|14392.7|14399.9|14387.9|0
1754019000000|2025-08-01 03:30:00|14403.5|14391.5|14407|14395|14407|14395|14399.9|14387.9|0
1754019300000|2025-08-01 03:35:00|14405.8|14393.8|14399.8|14387.8|14405.8|14393.8|14399.8|14387.8|0
1754019600000|2025-08-01 03:40:00|14397.5|14385.5|14399.7|14387.7|14399.8|14387.8|14395.1|14383.1|0
1754019900000|2025-08-01 03:45:00|14399.6|14387.6|14394.8|14382.8|14399.6|14387.6|14391.2|14379.2|0
1754020200000|2025-08-01 03:50:00|14394.7|14382.7|14393.6|14381.6|14394.8|14382.8|14393.5|14381.5|0
1754020500000|2025-08-01 03:55:00|14394.7|14382.7|14382.8|14370.8|14394.7|14382.7|14382.8|14370.8|0
1754020800000|2025-08-01 04:00:00|14380.4|14368.4|14371|14359|14380.6|14368.6|14363.9|14351.9|0
1754021100000|2025-08-01 04:05:00|14373.4|14361.4|14375.8|14363.8|14379.4|14367.4|14372.2|14360.2|0
1754021400000|2025-08-01 04:10:00|14375.7|14363.7|14380.6|14368.6|14380.6|14368.6|14375.7|14363.7|0
1754021700000|2025-08-01 04:15:00|14380.5|14368.5|14380.2|14368.2|14381.8|14369.8|14378.1|14366.1|0
1754022000000|2025-08-01 04:20:00|14380.3|14368.3|14380.2|14368.2|14380.3|14368.3|14377.8|14365.8|0
1754022300000|2025-08-01 04:25:00|14377.9|14365.9|14376.2|14364.2|14377.9|14365.9|14375|14363|0
1754022600000|2025-08-01 04:30:00|14375|14363|14370.2|14358.2|14375|14363|14370.2|14358.2|0
1754022900000|2025-08-01 04:35:00|14367.9|14355.9|14367.9|14355.9|14372.6|14360.6|14365.5|14353.5|0
1754023200000|2025-08-01 04:40:00|14368|14356|14372.7|14360.7|14372.7|14360.7|14367.9|14355.9|0
1754023500000|2025-08-01 04:45:00|14372.6|14360.6|14365.5|14353.5|14372.7|14360.7|14365.5|14353.5|0
1754023800000|2025-08-01 04:50:00|14367.8|14355.8|14372.6|14360.6|14372.6|14360.6|14365.4|14353.4|0
1754024100000|2025-08-01 04:55:00|14370.3|14358.3|14371.5|14359.5|14371.5|14359.5|14367.8|14355.8|0
1754024400000|2025-08-01 05:00:00|14370.3|14358.3|14375|14363|14375|14363|14370.3|14358.3|0
1754024700000|2025-08-01 05:05:00|14377.4|14365.4|14372.7|14360.7|14377.4|14365.4|14372.6|14360.6|0
1754025000000|2025-08-01 05:10:00|14370.3|14358.3|14367.9|14355.9|14370.3|14358.3|14365.5|14353.5|0
1754025300000|2025-08-01 05:15:00|14365.5|14353.5|14365.6|14353.6|14370.3|14358.3|14364.3|14352.3|0
1754025600000|2025-08-01 05:20:00|14365.5|14353.5|14361|14349|14365.6|14353.6|14360.8|14348.8|0
1754025900000|2025-08-01 05:25:00|14358.6|14346.6|14353.9|14341.9|14363.4|14351.4|14353.8|14341.8|0
1754026200000|2025-08-01 05:30:00|14355.1|14343.1|14359.9|14347.9|14359.9|14347.9|14353.9|14341.9|0
1754026500000|2025-08-01 05:35:00|14359.8|14347.8|14350.3|14338.3|14359.8|14347.8|14350.3|14338.3|0
1754026800000|2025-08-01 05:40:00|14348|14336|14347.9|14335.9|14355.1|14343.1|14345.6|14333.6|0
1754027100000|2025-08-01 05:45:00|14347.8|14335.8|14350.2|14338.2|14352.7|14340.7|14343.1|14331.1|0
1754027400000|2025-08-01 05:50:00|14350.3|14338.3|14346.7|14334.7|14355|14343|14345.5|14333.5|0
1754027700000|2025-08-01 05:55:00|14347.9|14335.9|14347.8|14335.8|14349|14337|14340.7|14328.7|0
1754028000000|2025-08-01 06:00:00|14345.4|14333.4|14344.1|14339.1|14352.4|14343.1|14340.6|14329.8|3
1754028300000|2025-08-01 06:05:00|14343.1|14338.1|14336.1|14331.1|14345.1|14340.1|14336.1|14331.1|9
1754028600000|2025-08-01 06:10:00|14336.6|14331.6|14336.6|14331.6|14337.6|14332.6|14336.6|14331.6|0
1754028900000|2025-08-01 06:15:00|14337.6|14332.6|14340.6|14335.6|14342.1|14337.1|14336.1|14331.1|8
1754029200000|2025-08-01 06:20:00|14337.1|14332.1|14331.6|14326.6|14337.1|14332.1|14329.1|14324.1|7
1754029500000|2025-08-01 06:25:00|14332.1|14327.1|14329.1|14324.1|14332.6|14327.6|14329.1|14324.1|7
1754029800000|2025-08-01 06:30:00|14329.6|14324.6|14331.1|14326.1|14331.1|14326.1|14329.1|14324.1|3
1754030100000|2025-08-01 06:35:00|14327.6|14322.6|14320.1|14315.1|14331.1|14326.1|14319.6|14314.6|15
1754030400000|2025-08-01 06:40:00|14323.6|14318.6|14319.6|14314.6|14324.1|14319.1|14319.1|14314.1|5
1754030700000|2025-08-01 06:45:00|14318.6|14313.6|14318.6|14313.6|14319.6|14314.6|14318.1|14313.1|0
1754031000000|2025-08-01 06:50:00|14319.1|14314.1|14315.1|14310.1|14321.6|14316.6|14314.6|14309.6|5
1754031300000|2025-08-01 06:55:00|14313.1|14308.1|14326.1|14321.1|14326.6|14321.6|14313.1|14308.1|24
1754031600000|2025-08-01 07:00:00|14325.6|14320.6|14300.1|14295.1|14341.6|14336.6|14298.6|14293.6|320
1754031900000|2025-08-01 07:05:00|14298.6|14293.6|14313.1|14308.1|14325.1|14320.1|14288.6|14283.6|172
1754032200000|2025-08-01 07:10:00|14311.1|14306.1|14333.1|14328.1|14337.6|14332.6|14299.1|14294.1|133
1754032500000|2025-08-01 07:15:00|14335.6|14330.6|14323.6|14318.6|14341.6|14336.6|14322.1|14317.1|138
1754032800000|2025-08-01 07:20:00|14323.2|14318.2|14335.7|14330.7|14337.2|14332.2|14313.2|14308.2|105
1754033100000|2025-08-01 07:25:00|14336.2|14331.2|14327.2|14322.2|14342.2|14337.2|14318.7|14313.7|140
1754033400000|2025-08-01 07:30:00|14327.4|14322.4|14333.9|14328.9|14333.9|14328.9|14316.9|14311.9|71
1754033700000|2025-08-01 07:35:00|14334.4|14329.4|14309.9|14304.9|14336.9|14331.9|14308.9|14303.9|78
1754034000000|2025-08-01 07:40:00|14309.3|14304.3|14308.8|14303.8|14316.3|14311.3|14303.3|14298.3|69
1754034300000|2025-08-01 07:45:00|14310.8|14305.8|14313.3|14308.3|14314.8|14309.8|14298.3|14293.3|55
1754034600000|2025-08-01 07:50:00|14313|14308|14326|14321|14332|14327|14312|14307|61
1754034900000|2025-08-01 07:55:00|14326.5|14321.5|14323|14318|14333|14328|14320|14315|51
1754035200000|2025-08-01 08:00:00|14323.2|14318.2|14331.7|14326.7|14331.7|14326.7|14309.2|14304.2|74
1754035500000|2025-08-01 08:05:00|14332.7|14327.7|14316.7|14311.7|14337.7|14332.7|14316.7|14311.7|60
1754035800000|2025-08-01 08:10:00|14317.2|14312.2|14306.3|14301.3|14317.3|14312.3|14292.8|14287.8|54
1754036100000|2025-08-01 08:15:00|14305.8|14300.8|14327.3|14322.3|14332.3|14327.3|14305.8|14300.8|38
1754036400000|2025-08-01 08:20:00|14327.4|14322.4|14323.4|14318.4|14328.4|14323.4|14310.4|14305.4|48
1754036700000|2025-08-01 08:25:00|14323.9|14318.9|14306.4|14301.4|14323.9|14318.9|14304.4|14299.4|33
1754037000000|2025-08-01 08:30:00|14305.9|14300.9|14296.4|14291.4|14309.9|14304.9|14296.4|14291.4|32
1754037300000|2025-08-01 08:35:00|14296.9|14291.9|14280.4|14275.4|14300.9|14295.9|14278.9|14273.9|60
1754037600000|2025-08-01 08:40:00|14280.7|14275.7|14296.2|14291.2|14316.2|14311.2|14280.2|14275.2|89
1754037900000|2025-08-01 08:45:00|14295.7|14290.7|14293.2|14288.2|14307.2|14302.2|14291.2|14286.2|39
1754038200000|2025-08-01 08:50:00|14292.7|14287.7|14280.7|14275.7|14304.2|14299.2|14276.7|14271.7|45
1754038500000|2025-08-01 08:55:00|14281.2|14276.2|14277.2|14272.2|14290.7|14285.7|14277.2|14272.2|26
1754038800000|2025-08-01 09:00:00|14276.3|14271.3|14278.8|14273.8|14284.3|14279.3|14263.3|14258.3|44
1754039100000|2025-08-01 09:05:00|14279.3|14274.3|14276.3|14271.3|14282.3|14277.3|14265.8|14260.8|56
1754039400000|2025-08-01 09:10:00|14276.2|14271.2|14285.7|14280.7|14289.7|14284.7|14276.2|14271.2|18
1754039700000|2025-08-01 09:15:00|14286.2|14281.2|14274.7|14269.7|14289.7|14284.7|14272.7|14267.7|24
1754040000000|2025-08-01 09:20:00|14275.4|14270.4|14275.9|14270.9|14280.4|14275.4|14267.9|14262.9|37
1754040300000|2025-08-01 09:25:00|14276.4|14271.4|14287.4|14282.4|14294.9|14289.9|14273.9|14268.9|27
1754040600000|2025-08-01 09:30:00|14287.2|14282.2|14289.2|14284.2|14295.2|14290.2|14283.7|14278.7|34
1754040900000|2025-08-01 09:35:00|14289.7|14284.7|14294.2|14289.2|14297.7|14292.7|14284.7|14279.7|32
1754041200000|2025-08-01 09:40:00|14293.5|14288.5|14302.5|14297.5|14303.5|14298.5|14292|14287|17
1754041500000|2025-08-01 09:45:00|14302|14297|14299.5|14294.5|14316|14311|14299.5|14294.5|49
1754041800000|2025-08-01 09:50:00|14299|14294|14282.5|14277.5|14301|14296|14276|14271|50
1754042100000|2025-08-01 09:55:00|14283|14278|14282.5|14277.5|14295.5|14290.5|14277.5|14272.5|11
1754042400000|2025-08-01 10:00:00|14283|14278|14272.5|14267.5|14289|14284|14271.5|14266.5|20
1754042700000|2025-08-01 10:05:00|14273|14268|14269.5|14264.5|14278.5|14273.5|14266|14261|27
1754043000000|2025-08-01 10:10:00|14270.8|14265.8|14273.8|14268.8|14275.8|14270.8|14266.8|14261.8|14
1754043300000|2025-08-01 10:15:00|14274.3|14269.3|14279.8|14274.8|14290.8|14285.8|14274.3|14269.3|23
1754043600000|2025-08-01 10:20:00|14279.2|14274.2|14255.2|14250.2|14284.2|14279.2|14255.2|14250.2|175
1754043900000|2025-08-01 10:25:00|14255.7|14250.7|14243.2|14238.2|14256.2|14251.2|14242.2|14237.2|50
1754044200000|2025-08-01 10:30:00|14242.7|14237.7|14238.7|14233.7|14245.2|14240.2|14235.7|14230.7|43
1754044500000|2025-08-01 10:35:00|14238.2|14233.2|14243.2|14238.2|14245.2|14240.2|14233.7|14228.7|38
1754044800000|2025-08-01 10:40:00|14245.2|14240.2|14233.2|14228.2|14246.2|14241.2|14231.2|14226.2|30
1754045100000|2025-08-01 10:45:00|14232.2|14227.2|14217.2|14212.2|14233.2|14228.2|14215.7|14210.7|24
1754045400000|2025-08-01 10:50:00|14217.4|14212.4|14220.4|14215.4|14221.4|14216.4|14209.9|14204.9|87
1754045700000|2025-08-01 10:55:00|14219.9|14214.9|14215.4|14210.4|14219.9|14214.9|14209.9|14204.9|55
1754046000000|2025-08-01 11:00:00|14215|14210|14220|14215|14225.5|14220.5|14213.5|14208.5|67
1754046300000|2025-08-01 11:05:00|14219.5|14214.5|14225.5|14220.5|14227|14222|14207.5|14202.5|41
1754046600000|2025-08-01 11:10:00|14224.2|14219.2|14226.7|14221.7|14231.7|14226.7|14224.2|14219.2|41
1754046900000|2025-08-01 11:15:00|14227.2|14222.2|14227.7|14222.7|14231.2|14226.2|14217.7|14212.7|21
1754047200000|2025-08-01 11:20:00|14227.6|14222.6|14222.6|14217.6|14228.6|14223.6|14219.6|14214.6|57
1754047500000|2025-08-01 11:25:00|14223.1|14218.1|14224.6|14219.6|14227.6|14222.6|14219.6|14214.6|29
1754047800000|2025-08-01 11:30:00|14225.2|14220.2|14231.7|14226.7|14240.2|14235.2|14224.7|14219.7|19
1754048100000|2025-08-01 11:35:00|14232.2|14227.2|14230.7|14225.7|14235.7|14230.7|14227.2|14222.2|30
1754048400000|2025-08-01 11:40:00|14230.2|14225.2|14219.7|14214.7|14231.2|14226.2|14218.7|14213.7|18
1754048700000|2025-08-01 11:45:00|14219.2|14214.2|14234.2|14229.2|14234.2|14229.2|14217.7|14212.7|59
1754049000000|2025-08-01 11:50:00|14235.1|14230.1|14227.6|14222.6|14238.1|14233.1|14225.6|14220.6|36
1754049300000|2025-08-01 11:55:00|14227.1|14222.1|14245.1|14240.1|14247.6|14242.6|14226.1|14221.1|36
1754049600000|2025-08-01 12:00:00|14245|14240|14232|14227|14250|14245|14231|14226|42
1754049900000|2025-08-01 12:05:00|14233|14228|14230.5|14225.5|14233.5|14228.5|14223|14218|44
1754050200000|2025-08-01 12:10:00|14232.4|14227.4|14236.4|14231.4|14243.4|14238.4|14228.4|14223.4|24
1754050500000|2025-08-01 12:15:00|14235.9|14230.9|14226.9|14221.9|14240.4|14235.4|14225.9|14220.9|33
1754050800000|2025-08-01 12:20:00|14226.2|14221.2|14221.2|14216.2|14230.7|14225.7|14214.2|14209.2|74
1754051100000|2025-08-01 12:25:00|14225.2|14220.2|14219.7|14214.7|14226.7|14221.7|14211.2|14206.2|57
1754051400000|2025-08-01 12:30:00|14220|14215|14183|14178|14220|14215|14173|14168|153
1754051700000|2025-08-01 12:35:00|14181.5|14176.5|14218.5|14213.5|14223.5|14218.5|14180.5|14175.5|82
1754052000000|2025-08-01 12:40:00|14218|14213|14237.5|14232.5|14242.5|14237.5|14212|14207|62
1754052300000|2025-08-01 12:45:00|14237|14232|14231.5|14226.5|14237|14232|14216.5|14211.5|31
1754052600000|2025-08-01 12:50:00|14232|14227|14235|14230|14243|14238|14226|14221|85
1754052900000|2025-08-01 12:55:00|14233.5|14228.5|14223|14218|14233.5|14228.5|14218|14213|33
1754053200000|2025-08-01 13:00:00|14222.2|14217.2|14212.7|14207.7|14231.7|14226.7|14212.2|14207.2|26
1754053500000|2025-08-01 13:05:00|14213.7|14208.7|14201.7|14196.7|14213.7|14208.7|14196.2|14191.2|64
1754053800000|2025-08-01 13:10:00|14202|14197|14181|14176|14203|14198|14179.5|14174.5|57
1754054100000|2025-08-01 13:15:00|14181.5|14176.5|14190|14185|14194.5|14189.5|14178|14173|74
1754054400000|2025-08-01 13:20:00|14189.2|14184.2|14177.7|14172.7|14189.2|14184.2|14166.7|14161.7|59
1754054700000|2025-08-01 13:25:00|14177.2|14172.2|14156.7|14151.7|14180.7|14175.7|14150.7|14145.7|56
1754055000000|2025-08-01 13:30:00|14156.9|14151.9|14128.4|14123.4|14166.9|14161.9|14119.9|14114.9|94
1754055300000|2025-08-01 13:35:00|14128.9|14123.9|14123.9|14118.9|14137.4|14132.4|14118.9|14113.9|81
1754055600000|2025-08-01 13:40:00|14123.8|14118.8|14111.8|14106.8|14134.3|14129.3|14107.8|14102.8|95
1754055900000|2025-08-01 13:45:00|14108.8|14103.8|14084.3|14079.3|14115.3|14110.3|14083.8|14078.8|120
1754056200000|2025-08-01 13:50:00|14084.6|14079.6|14093.1|14088.1|14115.6|14110.6|14079.6|14074.6|135
1754056500000|2025-08-01 13:55:00|14093.6|14088.6|14083.1|14078.1|14102.6|14097.6|14076.1|14071.1|83
1754056800000|2025-08-01 14:00:00|14083.3|14078.3|14106.3|14101.3|14113.3|14108.3|14075.3|14070.3|172
1754057100000|2025-08-01 14:05:00|14103.8|14098.8|14103.3|14098.3|14112.8|14107.8|14064.8|14059.8|145
1754057400000|2025-08-01 14:10:00|14102.3|14097.3|14117.3|14112.3|14118.3|14113.3|14097.8|14092.8|67
1754057700000|2025-08-01 14:15:00|14116.8|14111.8|14139.8|14134.8|14152.3|14147.3|14115.8|14110.8|81
1754058000000|2025-08-01 14:20:00|14140|14135|14144.5|14139.5|14152.5|14147.5|14134.5|14129.5|73
1754058300000|2025-08-01 14:25:00|14145|14140|14134|14129|14154.5|14149.5|14130.5|14125.5|48
1754058600000|2025-08-01 14:30:00|14135.3|14130.3|14141.8|14136.8|14145.8|14140.8|14128.3|14123.3|91
1754058900000|2025-08-01 14:35:00|14140.3|14135.3|14129.8|14124.8|14145.8|14140.8|14127.3|14122.3|88
1754059200000|2025-08-01 14:40:00|14130.3|14125.3|14136.8|14131.8|14139.8|14134.8|14122.8|14117.8|71
1754059500000|2025-08-01 14:45:00|14137.3|14132.3|14136.8|14131.8|14157.8|14152.8|14129.8|14124.8|125
1754059800000|2025-08-01 14:50:00|14136.3|14131.3|14136.8|14131.8|14142.3|14137.3|14125.8|14120.8|82
1754060100000|2025-08-01 14:55:00|14137.3|14132.3|14145.3|14140.3|14153.3|14148.3|14136.8|14131.8|80
1754060400000|2025-08-01 15:00:00|14145.5|14140.5|14131|14126|14145.5|14140.5|14128.5|14123.5|125
1754060700000|2025-08-01 15:05:00|14130.5|14125.5|14157|14152|14166.5|14161.5|14130.5|14125.5|95
1754061000000|2025-08-01 15:10:00|14156.7|14151.7|14164.7|14159.7|14175.7|14170.7|14145.7|14140.7|98
1754061300000|2025-08-01 15:15:00|14164.2|14159.2|14155.2|14150.2|14173.2|14168.2|14153.2|14148.2|88
1754061600000|2025-08-01 15:20:00|14155|14150|14154.5|14149.5|14163.5|14158.5|14146|14141|115
1754061900000|2025-08-01 15:25:00|14155|14150|14148|14143|14157.5|14152.5|14145.5|14140.5|247
1754062200000|2025-08-01 15:30:00|14149|14142|14132|14124|14151|14144|14124|14115|368
1754062500000|2025-08-01 15:35:00|14133|14125|14132|14122|14141|14133|14126|14118|92
1754062800000|2025-08-01 15:40:00|14133|14123|14147|14136|14148|14138|14130|14122|13
1754063100000|2025-08-01 15:45:00|14148|14137|14154|14144|14154|14145|14144|14135|31
1754063400000|2025-08-01 15:50:00|14153|14141|14149|14141|14154|14146|14149|14139|42
1754063700000|2025-08-01 15:55:00|14150|14142|14157|14148|14160|14152|14150|14142|43
1754064000000|2025-08-01 16:00:00|14156|14149|14161|14153|14162|14155|14156|14148|21
1754064300000|2025-08-01 16:05:00|14162|14154|14164|14157|14168|14161|14159|14150|48
1754064600000|2025-08-01 16:10:00|14163|14156|14162|14153|14166|14156|14159|14150|17
1754064900000|2025-08-01 16:15:00|14160|14154|14157|14150|14162|14155|14157|14148|11
1754065200000|2025-08-01 16:20:00|14158|14148|14161|14152|14164|14154|14154|14147|14
1754065500000|2025-08-01 16:25:00|14162|14154|14161|14150|14167|14160|14161|14149|5
1754065800000|2025-08-01 16:30:00|14160|14151|14161|14151|14164|14155|14157|14147|11
1754066100000|2025-08-01 16:35:00|14160|14149|14154.5|14142.5|14162|14152|14151|14141|6
1754066400000|2025-08-01 16:40:00|14154|14142|14144|14134|14154|14142|14140|14133|12
1754066700000|2025-08-01 16:45:00|14143|14133|14141|14134|14152.5|14140.5|14141|14133|8
1754067000000|2025-08-01 16:50:00|14140|14130|14139.5|14127.5|14147|14139|14135|14127.5|11
1754067300000|2025-08-01 16:55:00|14140|14128|14121|14113|14140|14129|14121|14111|6
1754067600000|2025-08-01 17:00:00|14127|14114|14119.5|14107.5|14130|14118|14118|14106|9
1754067900000|2025-08-01 17:05:00|14119|14107|14123|14111|14124|14115|14118|14107|6
1754068200000|2025-08-01 17:10:00|14123.5|14111.5|14118|14107|14126|14115|14118|14107|13
1754068500000|2025-08-01 17:15:00|14121|14109|14122.5|14110.5|14124|14116|14118.5|14106.5|12
1754068800000|2025-08-01 17:20:00|14123|14111|14126.5|14114.5|14130|14121|14120|14108|2
1754069100000|2025-08-01 17:25:00|14126|14114|14120.5|14108.5|14127|14120|14120|14108|4
1754069400000|2025-08-01 17:30:00|14120|14108|14129.5|14117.5|14131|14124|14120|14108|8
1754069700000|2025-08-01 17:35:00|14126.5|14114.5|14124|14112|14127.5|14115.5|14120|14108|15
1754070000000|2025-08-01 17:40:00|14126|14113|14130.5|14118.5|14136|14128|14124|14113|8
1754070300000|2025-08-01 17:45:00|14129.5|14117.5|14134|14124|14135|14129|14129.5|14117.5|8
1754070600000|2025-08-01 17:50:00|14135|14125|14135|14126|14139|14130|14134.5|14122.5|11
1754070900000|2025-08-01 17:55:00|14134.5|14127|14135.6|14123.6|14136|14129|14130|14118|19
1754071200000|2025-08-01 18:00:00|14135.7|14123.7|14133|14121|14140.5|14128.5|14130.6|14118.6|1
1754071500000|2025-08-01 18:05:00|14131.8|14119.8|14125.6|14113.6|14138|14126|14120.6|14108.6|1
1754071800000|2025-08-01 18:10:00|14123.2|14111.2|14125.6|14113.6|14130.5|14118.5|14123.2|14111.2|0
1754072100000|2025-08-01 18:15:00|14125.7|14113.7|14130.6|14118.6|14133.2|14121.2|14125.7|14113.7|0
1754072400000|2025-08-01 18:20:00|14128.2|14116.2|14140.6|14128.6|14140.6|14128.6|14125.7|14113.7|2
1754072700000|2025-08-01 18:25:00|14140.5|14128.5|14148.1|14136.1|14150.6|14138.6|14140.5|14128.5|2
1754073000000|2025-08-01 18:30:00|14145.7|14133.7|14157.9|14145.9|14158|14146|14145.6|14133.6|10
1754073300000|2025-08-01 18:35:00|14156.7|14144.7|14162.6|14150.6|14162.9|14150.9|14155.4|14143.4|1
1754073600000|2025-08-01 18:40:00|14161.4|14149.4|14172.1|14160.1|14172.1|14160.1|14160.2|14148.2|5
1754073900000|2025-08-01 18:45:00|14172|14160|14167|14155|14172|14160|14164.5|14152.5|0
1754074200000|2025-08-01 18:50:00|14166.9|14154.9|14151.9|14139.9|14167|14155|14149.4|14137.4|0
1754074500000|2025-08-01 18:55:00|14153.1|14141.1|14156.7|14144.7|14159.4|14147.4|14149.3|14137.3|0
1754074800000|2025-08-01 19:00:00|14155.5|14143.5|14158.9|14146.9|14161.7|14149.7|14154.1|14142.1|1
1754075100000|2025-08-01 19:05:00|14159|14147|14161.5|14149.5|14168.8|14156.8|14157.7|14145.7|1
1754075400000|2025-08-01 19:10:00|14160.3|14148.3|14159.2|14147.2|14161.7|14149.7|14156.8|14144.8|0
1754075700000|2025-08-01 19:15:00|14159.3|14147.3|14166.8|14154.8|14166.8|14154.8|14159.2|14147.2|0
1754076000000|2025-08-01 19:20:00|14166.7|14154.7|14164.2|14152.2|14166.8|14154.8|14159.1|14147.1|5
1754076300000|2025-08-01 19:25:00|14164.1|14152.1|14161.7|14149.7|14166.6|14154.6|14159.2|14147.2|2
1754076600000|2025-08-01 19:30:00|14156.9|14144.9|14157|14145|14161.7|14149.7|14146.9|14134.9|5
1754076900000|2025-08-01 19:35:00|14156.9|14144.9|14152|14140|14161.7|14149.7|14152|14140|0
1754077200000|2025-08-01 19:40:00|14153.2|14141.2|14157|14145|14157|14145|14153.2|14141.2|1
1754077500000|2025-08-01 19:45:00|14156.9|14144.9|14169.5|14157.5|14174.4|14162.4|14154.5|14142.5|28
1754077800000|2025-08-01 19:50:00|14174.3|14162.3|14159.6|14147.6|14176.9|14164.9|14149.6|14137.6|6
1754078100000|2025-08-01 19:55:00|14157.2|14145.2|14162.9|14150.9|14175.1|14163.1|14154.5|14142.5|5
1754078400000|2025-08-01 20:00:00|14161.5|14149.5|14162|14150|14168.4|14156.4|14158.8|14146.8|0
1754078700000|2025-08-01 20:05:00|14162.2|14150.2|14160|14148|14164.2|14152.2|14158.8|14146.8|0
1754079000000|2025-08-01 20:10:00|14159.5|14147.5|14168.9|14156.9|14169.1|14157.1|14159|14147|0
1754079300000|2025-08-01 20:15:00|14169.1|14157.1|14165.9|14153.9|14169.1|14157.1|14162.7|14150.7|0
1754079600000|2025-08-01 20:20:00|14165.7|14153.7|14166.9|14154.9|14167.9|14155.9|14165.2|14153.2|0
1754079900000|2025-08-01 20:25:00|14166.4|14154.4|14167.9|14155.9|14168.9|14156.9|14164.2|14152.2|0
1754080200000|2025-08-01 20:30:00|14168.4|14156.4|14164.7|14152.7|14168.4|14156.4|14162.7|14150.7|0
1754080500000|2025-08-01 20:35:00|14165.2|14153.2|14165.7|14153.7|14166.4|14154.4|14164.2|14152.2|0
1754080800000|2025-08-01 20:40:00|14165.2|14153.2|14164.7|14152.7|14166.4|14154.4|14164.2|14152.2|0
1754081100000|2025-08-01 20:45:00|14164.2|14152.2|14162.2|14150.2|14164.2|14152.2|14160|14148|0
1754081400000|2025-08-01 20:50:00|14162.3|14150.3|14162.3|14150.3|14163.2|14151.2|14161.5|14149.5|0
1754081700000|2025-08-01 20:55:00|14162.7|14150.7|14161|14149|14162.7|14150.7|14159.5|14147.5|0
1754082000000|2025-08-01 21:00:00|14160.9|14148.9|14160.9|14148.9|14160.9|14148.9|14160.9|14148.9|0
1754258400000|2025-08-03 22:00:00|14165.9|14153.9|14159.7|14147.7|14166.6|14154.6|14140.1|14128.1|0
1754258700000|2025-08-03 22:05:00|14159.8|14147.8|14145.7|14133.7|14161.2|14149.2|14141.1|14129.1|0
1754259000000|2025-08-03 22:10:00|14145.8|14133.8|14143.8|14131.8|14150.2|14138.2|14141.6|14129.6|0
1754259300000|2025-08-03 22:15:00|14144.5|14132.5|14156.8|14144.8|14158.5|14146.5|14143.3|14131.3|0
1754259600000|2025-08-03 22:20:00|14155.3|14143.3|14154.3|14142.3|14157.8|14145.8|14151.2|14139.2|0
1754259900000|2025-08-03 22:25:00|14154.1|14142.1|14157.1|14145.1|14157.1|14145.1|14152.1|14140.1|0
1754260200000|2025-08-03 22:30:00|14157.3|14145.3|14160|14148|14161.5|14149.5|14153.9|14141.9|0
1754260500000|2025-08-03 22:35:00|14160.2|14148.2|14166.9|14154.9|14166.9|14154.9|14158.5|14146.5|0
1754260800000|2025-08-03 22:40:00|14166.6|14154.6|14163.2|14151.2|14168.8|14156.8|14163.2|14151.2|0
1754261100000|2025-08-03 22:45:00|14163.7|14151.7|14167.1|14155.1|14170.1|14158.1|14162.7|14150.7|0
1754261400000|2025-08-03 22:50:00|14167.4|14155.4|14172.7|14160.7|14173.2|14161.2|14167.1|14155.1|0
1754261700000|2025-08-03 22:55:00|14172.2|14160.2|14170.7|14158.7|14173.7|14161.7|14168.5|14156.5|0
1754262000000|2025-08-03 23:00:00|14171|14159|14166.8|14154.8|14171.2|14159.2|14165.3|14153.3|0
1754262300000|2025-08-03 23:05:00|14167.1|14155.1|14169|14157|14169|14157|14163.1|14151.1|0
1754262600000|2025-08-03 23:10:00|14168|14156|14164.8|14152.8|14169|14157|14160.7|14148.7|0
1754262900000|2025-08-03 23:15:00|14164.9|14152.9|14173.7|14161.7|14175.4|14163.4|14164.9|14152.9|0
1754263200000|2025-08-03 23:20:00|14173.2|14161.2|14176.4|14164.4|14178.1|14166.1|14171.7|14159.7|0
1754263500000|2025-08-03 23:25:00|14175.9|14163.9|14174.4|14162.4|14178.1|14166.1|14172.7|14160.7|0
1754263800000|2025-08-03 23:30:00|14174.2|14162.2|14163.9|14151.9|14174.7|14162.7|14162.6|14150.6|0
1754264100000|2025-08-03 23:35:00|14163.6|14151.6|14163.1|14151.1|14166.1|14154.1|14161.2|14149.2|0
1754264400000|2025-08-03 23:40:00|14162.9|14150.9|14166|14154|14166.5|14154.5|14157.4|14145.4|0
1754264700000|2025-08-03 23:45:00|14166.3|14154.3|14173.3|14161.3|14174.3|14162.3|14162.1|14150.1|0
1754265000000|2025-08-03 23:50:00|14173.1|14161.1|14174.9|14162.9|14176.1|14164.1|14172.5|14160.5|0
1754265300000|2025-08-03 23:55:00|14175.2|14163.2|14176.2|14164.2|14176.2|14164.2|14169.8|14157.8|0
1754265600000|2025-08-04 00:00:00|14176.4|14164.4|14172.3|14160.3|14178.4|14166.4|14171.3|14159.3|0
1754265900000|2025-08-04 00:05:00|14172.8|14160.8|14176.5|14164.5|14177.5|14165.5|14171.8|14159.8|0
1754266200000|2025-08-04 00:10:00|14176.7|14164.7|14175.7|14163.7|14181.6|14169.6|14175.5|14163.5|0
1754266500000|2025-08-04 00:15:00|14176|14164|14179.9|14167.9|14179.9|14167.9|14171.5|14159.5|0
1754266800000|2025-08-04 00:20:00|14178.7|14166.7|14174.4|14162.4|14180|14168|14174.4|14162.4|0
1754267100000|2025-08-04 00:25:00|14176.8|14164.8|14185.2|14173.2|14188.8|14176.8|14176.8|14164.8|0
1754267400000|2025-08-04 00:30:00|14186.4|14174.4|14175.5|14163.5|14186.4|14174.4|14174.3|14162.3|0
1754267700000|2025-08-04 00:35:00|14174.3|14162.3|14177.9|14165.9|14181.6|14169.6|14174.3|14162.3|0
1754268000000|2025-08-04 00:40:00|14176.7|14164.7|14181.6|14169.6|14184|14172|14176.7|14164.7|0
1754268300000|2025-08-04 00:45:00|14184|14172|14193.7|14181.7|14196.1|14184.1|14184|14172|0
1754268600000|2025-08-04 00:50:00|14194.9|14182.9|14197.4|14185.4|14202.3|14190.3|14193.7|14181.7|0
1754268900000|2025-08-04 00:55:00|14198.6|14186.6|14198.7|14186.7|14198.7|14186.7|14191.4|14179.4|0
1754269200000|2025-08-04 01:00:00|14197.5|14185.5|14197.5|14185.5|14203.6|14191.6|14195.1|14183.1|0
1754269500000|2025-08-04 01:05:00|14196.4|14184.4|14186.6|14174.6|14197.5|14185.5|14186.6|14174.6|0
1754269800000|2025-08-04 01:10:00|14184.2|14172.2|14190.1|14178.1|14196.3|14184.3|14184.2|14172.2|0
1754270100000|2025-08-04 01:15:00|14191.3|14179.3|14203.5|14191.5|14203.5|14191.5|14188.9|14176.9|0
1754270400000|2025-08-04 01:20:00|14204.7|14192.7|14198.8|14186.8|14206.1|14194.1|14198.7|14186.7|0
1754270700000|2025-08-04 01:25:00|14198.7|14186.7|14196.3|14184.3|14203.6|14191.6|14196.3|14184.3|0
1754271000000|2025-08-04 01:30:00|14196.4|14184.4|14201.2|14189.2|14206|14194|14196.4|14184.4|0
1754271300000|2025-08-04 01:35:00|14201.3|14189.3|14206.1|14194.1|14208.6|14196.6|14196.4|14184.4|0
1754271600000|2025-08-04 01:40:00|14203.7|14191.7|14204.8|14192.8|14206|14194|14198.8|14186.8|0
1754271900000|2025-08-04 01:45:00|14203.6|14191.6|14208.4|14196.4|14210.8|14198.8|14203.6|14191.6|0
1754272200000|2025-08-04 01:50:00|14208.3|14196.3|14210.7|14198.7|14210.8|14198.8|14208.3|14196.3|0
1754272500000|2025-08-04 01:55:00|14209.5|14197.5|14212|14200|14213.2|14201.2|14206|14194|0
1754272800000|2025-08-04 02:00:00|14210.8|14198.8|14215.6|14203.6|14218|14206|14210.8|14198.8|0
1754273100000|2025-08-04 02:05:00|14213.2|14201.2|14215.6|14203.6|14218.1|14206.1|14210.8|14198.8|0
1754273400000|2025-08-04 02:10:00|14215.5|14203.5|14218.1|14206.1|14220.5|14208.5|14213.2|14201.2|0
1754273700000|2025-08-04 02:15:00|14218|14206|14220.5|14208.5|14222.9|14210.9|14216.8|14204.8|0
1754274000000|2025-08-04 02:20:00|14220.4|14208.4|14224.1|14212.1|14225.3|14213.3|14218.1|14206.1|0
1754274300000|2025-08-04 02:25:00|14222.9|14210.9|14222.8|14210.8|14222.9|14210.9|14220.5|14208.5|0
1754274600000|2025-08-04 02:30:00|14221.6|14209.6|14227.6|14215.6|14227.6|14215.6|14220.4|14208.4|0
1754274900000|2025-08-04 02:35:00|14225.2|14213.2|14230|14218|14230|14218|14225.2|14213.2|0
1754275200000|2025-08-04 02:40:00|14227.6|14215.6|14227.6|14215.6|14227.6|14215.6|14225.2|14213.2|0
1754275500000|2025-08-04 02:45:00|14228.8|14216.8|14225.3|14213.3|14230|14218|14222.8|14210.8|0
1754275800000|2025-08-04 02:50:00|14227.7|14215.7|14225.4|14213.4|14227.7|14215.7|14225.3|14213.3|0
1754276100000|2025-08-04 02:55:00|14225.3|14213.3|14226.5|14214.5|14227.8|14215.8|14225.3|14213.3|0
1754276400000|2025-08-04 03:00:00|14227.7|14215.7|14227.7|14215.7|14230.2|14218.2|14227.7|14215.7|0
1754276700000|2025-08-04 03:05:00|14230.1|14218.1|14232.5|14220.5|14232.5|14220.5|14230.1|14218.1|0
1754277000000|2025-08-04 03:10:00|14230.1|14218.1|14232.5|14220.5|14232.5|14220.5|14230.1|14218.1|0
1754277300000|2025-08-04 03:15:00|14232.4|14220.4|14232.5|14220.5|14232.5|14220.5|14227.7|14215.7|0
1754277600000|2025-08-04 03:20:00|14232.4|14220.4|14230|14218|14232.4|14220.4|14230|14218|0
1754277900000|2025-08-04 03:25:00|14232.4|14220.4|14230.1|14218.1|14232.5|14220.5|14230|14218|0
1754278200000|2025-08-04 03:30:00|14231.3|14219.3|14232.5|14220.5|14232.5|14220.5|14230.1|14218.1|0
1754278500000|2025-08-04 03:35:00|14230.1|14218.1|14230.1|14218.1|14230.1|14218.1|14230.1|14218.1|0
1754278800000|2025-08-04 03:40:00|14232.5|14220.5|14232.6|14220.6|14232.6|14220.6|14232.5|14220.5|0
1754279100000|2025-08-04 03:45:00|14232.5|14220.5|14239.8|14227.8|14239.8|14227.8|14232.5|14220.5|0
1754279400000|2025-08-04 03:50:00|14242.2|14230.2|14239.8|14227.8|14242.2|14230.2|14234.9|14222.9|0
1754279700000|2025-08-04 03:55:00|14243.4|14231.4|14242.1|14230.1|14243.4|14231.4|14242.1|14230.1|0
1754280000000|2025-08-04 04:00:00|14239.7|14227.7|14238.5|14226.5|14239.7|14227.7|14237.3|14225.3|0
1754280300000|2025-08-04 04:05:00|14239.7|14227.7|14237.3|14225.3|14239.7|14227.7|14234.9|14222.9|0
1754280600000|2025-08-04 04:10:00|14237.2|14225.2|14232.4|14220.4|14237.3|14225.3|14232.4|14220.4|0
1754280900000|2025-08-04 04:15:00|14233.6|14221.6|14222.7|14210.7|14233.6|14221.6|14222.7|14210.7|0
1754281200000|2025-08-04 04:20:00|14222.8|14210.8|14215.5|14203.5|14226.3|14214.3|14213.1|14201.1|0
1754281500000|2025-08-04 04:25:00|14214.3|14202.3|14218|14206|14220.3|14208.3|14213.2|14201.2|0
1754281800000|2025-08-04 04:30:00|14215.6|14203.6|14220.5|14208.5|14222.9|14210.9|14215.6|14203.6|0
1754282100000|2025-08-04 04:35:00|14220.6|14208.6|14223|14211|14223|14211|14220.5|14208.5|0
1754282400000|2025-08-04 04:40:00|14224.2|14212.2|14220.5|14208.5|14225.4|14213.4|14220.5|14208.5|0
1754282700000|2025-08-04 04:45:00|14218.2|14206.2|14213.4|14201.4|14218.2|14206.2|14213.3|14201.3|0
1754283000000|2025-08-04 04:50:00|14215.8|14203.8|14218.2|14206.2|14218.2|14206.2|14214.5|14202.5|0
1754283300000|2025-08-04 04:55:00|14218.1|14206.1|14215.8|14203.8|14218.2|14206.2|14213.3|14201.3|0
1754283600000|2025-08-04 05:00:00|14215.7|14203.7|14218.2|14206.2|14218.2|14206.2|14215.7|14203.7|0
1754283900000|2025-08-04 05:05:00|14218.1|14206.1|14215.7|14203.7|14218.2|14206.2|14215.7|14203.7|0
1754284200000|2025-08-04 05:10:00|14213.3|14201.3|14215.7|14203.7|14218.1|14206.1|14213.3|14201.3|0
1754284500000|2025-08-04 05:15:00|14213.3|14201.3|14220.3|14208.3|14220.3|14208.3|14210.9|14198.9|0
1754284800000|2025-08-04 05:20:00|14217.9|14205.9|14220.4|14208.4|14222.8|14210.8|14217.9|14205.9|0
1754285100000|2025-08-04 05:25:00|14220.3|14208.3|14220.4|14208.4|14222.8|14210.8|14220.3|14208.3|0
1754285400000|2025-08-04 05:30:00|14220.5|14208.5|14227.7|14215.7|14230.1|14218.1|14220.5|14208.5|0
1754285700000|2025-08-04 05:35:00|14227.6|14215.6|14227.6|14215.6|14232.5|14220.5|14227.6|14215.6|0
1754286000000|2025-08-04 05:40:00|14230|14218|14230|14218|14234.8|14222.8|14230|14218|0
1754286300000|2025-08-04 05:45:00|14227.6|14215.6|14222.9|14210.9|14227.6|14215.6|14222.9|14210.9|0
1754286600000|2025-08-04 05:50:00|14223|14211|14223|14211|14225.4|14213.4|14218.2|14206.2|0
1754286900000|2025-08-04 05:55:00|14222.9|14210.9|14220.5|14208.5|14222.9|14210.9|14220.4|14208.4|0
1754287200000|2025-08-04 06:00:00|14222.8|14210.8|14207.3|14202.3|14227.6|14215.6|14198.8|14193.8|37
1754287500000|2025-08-04 06:05:00|14209.8|14204.8|14202.3|14197.3|14211.3|14206.3|14202.3|14197.3|22
1754287800000|2025-08-04 06:10:00|14201.8|14196.8|14196.8|14191.8|14205.3|14200.3|14195.3|14190.3|15
1754288100000|2025-08-04 06:15:00|14197.3|14192.3|14184.3|14179.3|14197.8|14192.8|14180.8|14175.8|15
1754288400000|2025-08-04 06:20:00|14184.8|14179.8|14171.3|14166.3|14190.8|14185.8|14171.3|14166.3|20
1754288700000|2025-08-04 06:25:00|14173.8|14168.8|14175.3|14170.3|14175.3|14170.3|14165.3|14160.3|7
1754289000000|2025-08-04 06:30:00|14174.8|14169.8|14161.3|14156.3|14175.8|14170.8|14160.8|14155.8|11
1754289300000|2025-08-04 06:35:00|14160.8|14155.8|14152.3|14147.3|14160.8|14155.8|14152.3|14147.3|10
1754289600000|2025-08-04 06:40:00|14151.8|14146.8|14175.8|14170.8|14176.3|14171.3|14151.8|14146.8|6
1754289900000|2025-08-04 06:45:00|14175.3|14170.3|14169.8|14164.8|14175.3|14170.3|14166.8|14161.8|2
1754290200000|2025-08-04 06:50:00|14170.3|14165.3|14176.8|14171.8|14182.3|14177.3|14170.3|14165.3|9
1754290500000|2025-08-04 06:55:00|14176.3|14171.3|14186.8|14181.8|14187.3|14182.3|14175.8|14170.8|18
1754290800000|2025-08-04 07:00:00|14184.8|14179.8|14194.3|14189.3|14205.8|14200.8|14164.3|14159.3|259
1754291100000|2025-08-04 07:05:00|14193.3|14188.3|14204.3|14199.3|14205.8|14200.8|14187.8|14182.8|95
1754291400000|2025-08-04 07:10:00|14204.8|14199.8|14214.8|14209.8|14217.8|14212.8|14195.3|14190.3|81
1754291700000|2025-08-04 07:15:00|14215.3|14210.3|14215.3|14210.3|14218.8|14213.8|14202.8|14197.8|130
1754292000000|2025-08-04 07:20:00|14215.8|14210.8|14199.8|14194.8|14218.8|14213.8|14197.8|14192.8|273
1754292300000|2025-08-04 07:25:00|14199.3|14194.3|14204.3|14199.3|14208.8|14203.8|14197.3|14192.3|127
1754292600000|2025-08-04 07:30:00|14203.8|14198.8|14225.8|14220.8|14225.8|14220.8|14200.3|14195.3|184
1754292900000|2025-08-04 07:35:00|14229.3|14224.3|14235.8|14230.8|14236.3|14231.3|14218.3|14213.3|69
1754293200000|2025-08-04 07:40:00|14234.1|14229.1|14249.6|14244.6|14253.1|14248.1|14230.6|14225.6|73
1754293500000|2025-08-04 07:45:00|14250.6|14245.6|14269.6|14264.6|14269.6|14264.6|14248.6|14243.6|148
1754293800000|2025-08-04 07:50:00|14268|14263|14290|14285|14290|14285|14268|14263|117
1754294100000|2025-08-04 07:55:00|14289.5|14284.5|14281|14276|14295|14290|14277|14272|130
1754294400000|2025-08-04 08:00:00|14281.5|14276.5|14265|14260|14291|14286|14264|14259|128
1754294700000|2025-08-04 08:05:00|14265.5|14260.5|14265|14260|14271.5|14266.5|14260|14255|117
1754295000000|2025-08-04 08:10:00|14266.2|14261.2|14275.2|14270.2|14275.2|14270.2|14254.7|14249.7|84
1754295300000|2025-08-04 08:15:00|14275.7|14270.7|14287.7|14282.7|14287.7|14282.7|14273.7|14268.7|99
1754295600000|2025-08-04 08:20:00|14288.2|14283.2|14299.2|14294.2|14299.7|14294.7|14283.7|14278.7|90
1754295900000|2025-08-04 08:25:00|14298.7|14293.7|14297.7|14292.7|14307.7|14302.7|14293.7|14288.7|68
1754296200000|2025-08-04 08:30:00|14297.4|14292.4|14304.4|14299.4|14304.4|14299.4|14292.9|14287.9|26
1754296500000|2025-08-04 08:35:00|14303.9|14298.9|14301.4|14296.4|14310.4|14305.4|14298.4|14293.4|25
1754296800000|2025-08-04 08:40:00|14303.1|14298.1|14303.6|14298.6|14307.6|14302.6|14298.6|14293.6|42
1754297100000|2025-08-04 08:45:00|14304.6|14299.6|14304.1|14299.1|14308.1|14303.1|14300.1|14295.1|33
1754297400000|2025-08-04 08:50:00|14303.5|14298.5|14300|14295|14304.5|14299.5|14294.5|14289.5|24
1754297700000|2025-08-04 08:55:00|14300.5|14295.5|14311.5|14306.5|14311.5|14306.5|14296.5|14291.5|31
1754298000000|2025-08-04 09:00:00|14311|14306|14311|14306|14313.5|14308.5|14304.5|14299.5|30
1754298300000|2025-08-04 09:05:00|14310.5|14305.5|14306|14301|14311|14306|14299|14294|43
1754298600000|2025-08-04 09:10:00|14307.5|14302.5|14298|14293|14311.5|14306.5|14295|14290|26
1754298900000|2025-08-04 09:15:00|14300.5|14295.5|14311.5|14306.5|14312|14307|14295.5|14290.5|30
1754299200000|2025-08-04 09:20:00|14311.2|14306.2|14316.2|14311.2|14317.2|14312.2|14308.7|14303.7|38
1754299500000|2025-08-04 09:25:00|14315.7|14310.7|14309.7|14304.7|14316.2|14311.2|14305.2|14300.2|36
1754299800000|2025-08-04 09:30:00|14310|14305|14336|14331|14337|14332|14310|14305|56
1754300100000|2025-08-04 09:35:00|14336.5|14331.5|14338.5|14333.5|14343.5|14338.5|14334.5|14329.5|38
1754300400000|2025-08-04 09:40:00|14339|14334|14331|14326|14340|14335|14331|14326|10
1754300700000|2025-08-04 09:45:00|14331.5|14326.5|14323.5|14318.5|14333.5|14328.5|14317|14312|16
1754301000000|2025-08-04 09:50:00|14323.9|14318.9|14325.4|14320.4|14325.9|14320.9|14314.4|14309.4|19
1754301300000|2025-08-04 09:55:00|14325.9|14320.9|14316.4|14311.4|14330.9|14325.9|14312.4|14307.4|11
1754301600000|2025-08-04 10:00:00|14315.6|14310.6|14330.6|14325.6|14332.1|14327.1|14314.6|14309.6|15
1754301900000|2025-08-04 10:05:00|14330.1|14325.1|14325.6|14320.6|14334.1|14329.1|14322.1|14317.1|23
1754302200000|2025-08-04 10:10:00|14324.1|14319.1|14323.1|14318.1|14331.1|14326.1|14320.1|14315.1|11
1754302500000|2025-08-04 10:15:00|14324.1|14319.1|14318.6|14313.6|14324.1|14319.1|14311.6|14306.6|14
1754302800000|2025-08-04 10:20:00|14320|14315|14312.5|14307.5|14325.5|14320.5|14312|14307|9
1754303100000|2025-08-04 10:25:00|14313|14308|14310.5|14305.5|14315|14310|14304|14299|14
1754303400000|2025-08-04 10:30:00|14310.3|14305.3|14319.3|14314.3|14325.3|14320.3|14310.3|14305.3|44
1754303700000|2025-08-04 10:35:00|14319.8|14314.8|14315.3|14310.3|14320.3|14315.3|14308.8|14303.8|102
1754304000000|2025-08-04 10:40:00|14313.9|14308.9|14335.4|14330.4|14335.4|14330.4|14310.9|14305.9|74
1754304300000|2025-08-04 10:45:00|14335.9|14330.9|14327.4|14322.4|14340.4|14335.4|14321.9|14316.9|52
1754304600000|2025-08-04 10:50:00|14327.6|14322.6|14323.1|14318.1|14330.6|14325.6|14318.6|14313.6|11
1754304900000|2025-08-04 10:55:00|14322.6|14317.6|14325.1|14320.1|14328.6|14323.6|14319.6|14314.6|19
1754305200000|2025-08-04 11:00:00|14325.6|14320.6|14312.6|14307.6|14326.1|14321.1|14308.1|14303.1|16
1754305500000|2025-08-04 11:05:00|14313.1|14308.1|14307.1|14302.1|14314.6|14309.6|14307.1|14302.1|9
1754305800000|2025-08-04 11:10:00|14307.9|14302.9|14320.4|14315.4|14320.4|14315.4|14305.4|14300.4|18
1754306100000|2025-08-04 11:15:00|14319.9|14314.9|14327.4|14322.4|14328.9|14323.9|14319.9|14314.9|8
1754306400000|2025-08-04 11:20:00|14325.7|14320.7|14328.2|14323.2|14333.2|14328.2|14324.7|14319.7|6
1754306700000|2025-08-04 11:25:00|14328.7|14323.7|14329.2|14324.2|14330.7|14325.7|14326.7|14321.7|12
1754307000000|2025-08-04 11:30:00|14330.7|14325.7|14333.2|14328.2|14334.7|14329.7|14325.7|14320.7|21
1754307300000|2025-08-04 11:35:00|14333.7|14328.7|14321.7|14316.7|14333.7|14328.7|14320.7|14315.7|20
1754307600000|2025-08-04 11:40:00|14322.2|14317.2|14327.2|14322.2|14329.2|14324.2|14322.2|14317.2|5
1754307900000|2025-08-04 11:45:00|14327.7|14322.7|14332.7|14327.7|14335.2|14330.2|14327.7|14322.7|5
1754308200000|2025-08-04 11:50:00|14331.7|14326.7|14329.7|14324.7|14334.2|14329.2|14327.7|14322.7|8
1754308500000|2025-08-04 11:55:00|14330.2|14325.2|14326.7|14321.7|14332.2|14327.2|14324.2|14319.2|18
1754308800000|2025-08-04 12:00:00|14327|14322|14339|14334|14342.5|14337.5|14327|14322|15
1754309100000|2025-08-04 12:05:00|14339.5|14334.5|14341|14336|14342.5|14337.5|14337.5|14332.5|21
1754309400000|2025-08-04 12:10:00|14340.9|14335.9|14338.9|14333.9|14341.4|14336.4|14335.4|14330.4|10
1754309700000|2025-08-04 12:15:00|14338.4|14333.4|14338.4|14333.4|14339.9|14334.9|14330.4|14325.4|11
1754310000000|2025-08-04 12:20:00|14338.8|14333.8|14341.8|14336.8|14343.8|14338.8|14334.3|14329.3|9
1754310300000|2025-08-04 12:25:00|14341.3|14336.3|14343.8|14338.8|14347.3|14342.3|14340.8|14335.8|19
1754310600000|2025-08-04 12:30:00|14342.7|14337.7|14329.7|14324.7|14343.2|14338.2|14326.7|14321.7|13
1754310900000|2025-08-04 12:35:00|14330.2|14325.2|14340.7|14335.7|14341.2|14336.2|14329.7|14324.7|17
1754311200000|2025-08-04 12:40:00|14341.6|14336.6|14346.6|14341.6|14347.1|14342.1|14341.1|14336.1|23
1754311500000|2025-08-04 12:45:00|14346.1|14341.1|14347.6|14342.6|14353.1|14348.1|14345.6|14340.6|41
1754311800000|2025-08-04 12:50:00|14347.2|14342.2|14338.2|14333.2|14351.2|14346.2|14336.7|14331.7|22
1754312100000|2025-08-04 12:55:00|14338.7|14333.7|14338.2|14333.2|14341.7|14336.7|14335.2|14330.2|12
1754312400000|2025-08-04 13:00:00|14339.6|14334.6|14339.6|14334.6|14344.6|14339.6|14337.1|14332.1|34
1754312700000|2025-08-04 13:05:00|14340.1|14335.1|14346.1|14341.1|14346.1|14341.1|14336.1|14331.1|44
1754313000000|2025-08-04 13:10:00|14345.5|14340.5|14331|14326|14345.5|14340.5|14331|14326|21
1754313300000|2025-08-04 13:15:00|14331.5|14326.5|14333.5|14328.5|14339|14334|14331.5|14326.5|22
1754313600000|2025-08-04 13:20:00|14333.9|14328.9|14332.4|14327.4|14334.4|14329.4|14326.9|14321.9|30
1754313900000|2025-08-04 13:25:00|14330.9|14325.9|14334.9|14329.9|14337.9|14332.9|14330.9|14325.9|22
1754314200000|2025-08-04 13:30:00|14333.9|14328.9|14333.9|14328.9|14337.4|14332.4|14323.9|14318.9|48
1754314500000|2025-08-04 13:35:00|14334.4|14329.4|14339.4|14334.4|14345.9|14340.9|14334.4|14329.4|54
1754314800000|2025-08-04 13:40:00|14339.8|14334.8|14344.8|14339.8|14346.3|14341.3|14330.3|14325.3|48
1754315100000|2025-08-04 13:45:00|14344.3|14339.3|14344.3|14339.3|14351.3|14346.3|14335.8|14330.8|98
1754315400000|2025-08-04 13:50:00|14345.7|14340.7|14341.2|14336.2|14348.7|14343.7|14338.2|14333.2|46
1754315700000|2025-08-04 13:55:00|14341.7|14336.7|14342.2|14337.2|14342.7|14337.7|14328.2|14323.2|62
1754316000000|2025-08-04 14:00:00|14342.1|14337.1|14333.1|14328.1|14345.6|14340.6|14331.6|14326.6|113
1754316300000|2025-08-04 14:05:00|14332.6|14327.6|14333.1|14328.1|14345.6|14340.6|14332.6|14327.6|96
1754316600000|2025-08-04 14:10:00|14333.6|14328.6|14329.6|14324.6|14338.6|14333.6|14327.6|14322.6|69
1754316900000|2025-08-04 14:15:00|14330.1|14325.1|14337.6|14332.6|14337.6|14332.6|14329.1|14324.1|27
1754317200000|2025-08-04 14:20:00|14336.6|14331.6|14348.6|14343.6|14351.6|14346.6|14336.1|14331.1|35
1754317500000|2025-08-04 14:25:00|14348.1|14343.1|14348.1|14343.1|14353.1|14348.1|14344.1|14339.1|51
1754317800000|2025-08-04 14:30:00|14347.2|14342.2|14355.7|14350.7|14356.7|14351.7|14347.2|14342.2|48
1754318100000|2025-08-04 14:35:00|14355.2|14350.2|14364.2|14359.2|14364.2|14359.2|14354.7|14349.7|36
1754318400000|2025-08-04 14:40:00|14363.8|14358.8|14356.3|14351.3|14366.3|14361.3|14353.3|14348.3|40
1754318700000|2025-08-04 14:45:00|14356.8|14351.8|14361.8|14356.8|14364.3|14359.3|14356.8|14351.8|47
1754319000000|2025-08-04 14:50:00|14362|14357|14350.5|14345.5|14362.5|14357.5|14344.5|14339.5|75
1754319300000|2025-08-04 14:55:00|14350|14345|14356|14351|14361|14356|14349.5|14344.5|42
1754319600000|2025-08-04 15:00:00|14356.1|14351.1|14363.6|14358.6|14367.6|14362.6|14356.1|14351.1|138
1754319900000|2025-08-04 15:05:00|14363.1|14358.1|14374.1|14369.1|14374.6|14369.6|14363.1|14358.1|63
1754320200000|2025-08-04 15:10:00|14373.8|14368.8|14375.8|14370.8|14378.8|14373.8|14372.8|14367.8|43
1754320500000|2025-08-04 15:15:00|14375.3|14370.3|14376.3|14371.3|14380.3|14375.3|14370.8|14365.8|49
1754320800000|2025-08-04 15:20:00|14376.1|14371.1|14369.1|14364.1|14376.6|14371.6|14360.1|14355.1|66
1754321100000|2025-08-04 15:25:00|14368.6|14363.6|14378.1|14373.1|14379.6|14374.6|14366.1|14361.1|141
1754321400000|2025-08-04 15:30:00|14379.6|14371.6|14384.6|14376.6|14386.6|14378.6|14371.6|14363.6|206
1754321700000|2025-08-04 15:35:00|14383.6|14375.6|14379.6|14373.6|14387.6|14380.6|14379.6|14373.6|98
1754322000000|2025-08-04 15:40:00|14381.6|14374.6|14378.6|14369.6|14382.6|14374.6|14370.6|14364.6|27
1754322300000|2025-08-04 15:45:00|14377.6|14367.6|14379.6|14370.6|14380.6|14371.6|14370.6|14364.6|18
1754322600000|2025-08-04 15:50:00|14378.6|14367.6|14379.6|14371.6|14379.6|14371.6|14372.6|14364.6|4
1754322900000|2025-08-04 15:55:00|14381.6|14372.6|14380.6|14371.6|14381.6|14372.6|14375.6|14369.6|5
1754323200000|2025-08-04 16:00:00|14381.6|14372.6|14382.6|14374.6|14385.6|14378.6|14381.6|14372.6|10
1754323500000|2025-08-04 16:05:00|14383.6|14372.6|14384.6|14374.6|14386.6|14379.6|14383.6|14372.6|11
1754323800000|2025-08-04 16:10:00|14383.6|14373.6|14381.6|14371.6|14384.6|14376.6|14380.6|14371.6|7
1754324100000|2025-08-04 16:15:00|14383.6|14372.6|14384.6|14374.6|14384.6|14374.6|14383.6|14372.6|2
1754324400000|2025-08-04 16:20:00|14383.6|14373.6|14380.6|14370.6|14383.6|14373.6|14379.6|14370.6|11
1754324700000|2025-08-04 16:25:00|14379.6|14369.6|14374.6|14365.6|14379.6|14369.6|14374.6|14365.6|4
1754325000000|2025-08-04 16:30:00|14373.6|14366.6|14378.6|14368.6|14378.6|14368.6|14373.6|14366.6|2
1754325300000|2025-08-04 16:35:00|14377.6|14367.6|14375.6|14365.6|14377.6|14367.6|14375.6|14365.6|2
1754325600000|2025-08-04 16:40:00|14377.6|14366.6|14376.6|14366.6|14377.6|14366.6|14376.6|14366.6|4
1754325900000|2025-08-04 16:45:00|14378.6|14367.6|14381.6|14371.6|14382.6|14371.6|14378.6|14367.6|2
1754326200000|2025-08-04 16:50:00|14380.6|14372.6|14382.6|14372.6|14382.6|14372.6|14379.6|14372.6|4
1754326500000|2025-08-04 16:55:00|14377.6|14371.6|14375.6|14368.6|14380.6|14372.6|14374.6|14367.6|7
1754326800000|2025-08-04 17:00:00|14377.6|14369.6|14376.6|14367.6|14380.6|14369.6|14376.6|14367.6|6
1754327100000|2025-08-04 17:05:00|14375.6|14368.6|14375.6|14367.6|14376.6|14368.6|14375.6|14367.6|3
1754327400000|2025-08-04 17:10:00|14376.6|14368.6|14384.6|14374.6|14384.6|14374.6|14376.6|14368.6|6
1754327700000|2025-08-04 17:15:00|14383.6||14383.6||14383.6||14383.6||0
1754328000000|2025-08-04 17:20:00|14381.6|14371.6|14381.6|14371.6|14381.6|14371.6|14379.6|14369.6|5
1754328300000|2025-08-04 17:25:00|14380.6|14370.6|14381.6|14371.6|14381.6|14374.6|14379.6|14369.6|2
1754328600000|2025-08-04 17:30:00|14382.6|14372.6|14384.6|14378.6|14385.6|14378.6|14381.6|14372.6|6
1754328900000|2025-08-04 17:35:00|14385.6|14377.6|14386.6|14376.6|14386.6|14379.6|14384.6|14373.6|14
1754329200000|2025-08-04 17:40:00|14385.6|14373.6|14382.6|14371.6|14385.6|14373.6|14381.6|14369.6|1
1754329500000|2025-08-04 17:45:00|14384.6|14372.6|14377.6|14367.6|14384.6|14373.6|14376.6|14367.6|0
1754329800000|2025-08-04 17:50:00|14380.1|14368.1|14379.6|14368.6|14380.1|14368.6|14379.6|14367.6|0
1754330100000|2025-08-04 17:55:00|14378.6|14367.6|14379.1|14367.1|14379.1|14370.6|14375.6|14367.1|2
1754330400000|2025-08-04 18:00:00|14379.2|14367.2|14381.7|14369.7|14381.7|14369.7|14379.2|14367.2|0
1754330700000|2025-08-04 18:05:00|14381.8|14369.8|14376.8|14364.8|14384.2|14372.2|14376.8|14364.8|1
1754331000000|2025-08-04 18:10:00|14379.2|14367.2|14374.4|14362.4|14379.3|14367.3|14374.3|14362.3|0
1754331300000|2025-08-04 18:15:00|14376.8|14364.8|14376.8|14364.8|14376.8|14364.8|14376.7|14364.7|0
1754331600000|2025-08-04 18:20:00|14379.2|14367.2|14379.2|14367.2|14381.7|14369.7|14379.1|14367.1|2
1754331900000|2025-08-04 18:25:00|14381.6|14369.6|14379.2|14367.2|14381.6|14369.6|14379.1|14367.1|0
1754332200000|2025-08-04 18:30:00|14379.1|14367.1|14386.5|14374.5|14386.5|14374.5|14379.1|14367.1|1
1754332500000|2025-08-04 18:35:00|14386.4|14374.4|14384.1|14372.1|14388.9|14376.9|14384|14372|0
1754332800000|2025-08-04 18:40:00|14384|14372|14381.5|14369.5|14384.1|14372.1|14381.5|14369.5|0
1754333100000|2025-08-04 18:45:00|14381.6|14369.6|14383.9|14371.9|14384|14372|14381.5|14369.5|0
1754333400000|2025-08-04 18:50:00|14383.8|14371.8|14381.3|14369.3|14383.8|14371.8|14381.2|14369.2|0
1754333700000|2025-08-04 18:55:00|14381.2|14369.2|14381.3|14369.3|14381.3|14369.3|14378.8|14366.8|0
1754334000000|2025-08-04 19:00:00|14383.7|14371.7|14383.7|14371.7|14383.8|14371.8|14381.3|14369.3|2
1754334300000|2025-08-04 19:05:00|14383.6|14371.6|14383.7|14371.7|14383.8|14371.8|14381.2|14369.2|0
1754334600000|2025-08-04 19:10:00|14381.3|14369.3|14383.8|14371.8|14383.9|14371.9|14381.3|14369.3|1
1754334900000|2025-08-04 19:15:00|14383.9|14371.9|14391.4|14379.4|14391.6|14379.6|14383.9|14371.9|0
1754335200000|2025-08-04 19:20:00|14391.5|14379.5|14391.5|14379.5|14394|14382|14391.4|14379.4|1
1754335500000|2025-08-04 19:25:00|14391.4|14379.4|14386.5|14374.5|14391.5|14379.5|14386.5|14374.5|0
1754335800000|2025-08-04 19:30:00|14388.9|14376.9|14384|14372|14389|14377|14384|14372|8
1754336100000|2025-08-04 19:35:00|14386.4|14374.4|14384.1|14372.1|14386.5|14374.5|14384|14372|0
1754336400000|2025-08-04 19:40:00|14386.5|14374.5|14386.5|14374.5|14387.8|14375.8|14386.5|14374.5|0
1754336700000|2025-08-04 19:45:00|14384.1|14372.1|14389.1|14377.1|14389.1|14377.1|14384.1|14372.1|0
1754337000000|2025-08-04 19:50:00|14389|14377|14394|14382|14396.4|14384.4|14386.6|14374.6|0
1754337300000|2025-08-04 19:55:00|14394.1|14382.1|14398.9|14386.9|14399|14387|14391.7|14379.7|5
1754337600000|2025-08-04 20:00:00|14401.1|14389.1|14402.3|14390.3|14406.5|14394.5|14397.6|14385.6|0
1754337900000|2025-08-04 20:05:00|14403.3|14391.3|14413.4|14401.4|14416.1|14404.1|14402.5|14390.5|0
1754338200000|2025-08-04 20:10:00|14412.9|14400.9|14413.5|14401.5|14414.5|14402.5|14410.8|14398.8|0
1754338500000|2025-08-04 20:15:00|14413.6|14401.6|14414|14402|14416.5|14404.5|14413.5|14401.5|0
1754338800000|2025-08-04 20:20:00|14414.5|14402.5|14416.5|14404.5|14417.2|14405.2|14413.5|14401.5|0
1754339100000|2025-08-04 20:25:00|14416|14404|14415.5|14403.5|14416.7|14404.7|14415|14403|0
1754339400000|2025-08-04 20:30:00|14416|14404|14418.7|14406.7|14420.2|14408.2|14415|14403|0
1754339700000|2025-08-04 20:35:00|14419.2|14407.2|14420.3|14408.3|14421.3|14409.3|14418.2|14406.2|0
1754340000000|2025-08-04 20:40:00|14420.1|14408.1|14420.8|14408.8|14420.8|14408.8|14419.1|14407.1|0
1754340300000|2025-08-04 20:45:00|14420.3|14408.3|14421.8|14409.8|14422.3|14410.3|14419.6|14407.6|0
1754340600000|2025-08-04 20:50:00|14422.3|14410.3|14421.3|14409.3|14422.3|14410.3|14418.6|14406.6|0
1754340900000|2025-08-04 20:55:00|14420.8|14408.8|14417.4|14405.4|14422.8|14410.8|14416.9|14404.9|0
1754341200000|2025-08-04 21:00:00|14417.2|14405.2|14417.4|14405.4|14418.6|14406.6|14416.7|14404.7|0
1754341500000|2025-08-04 21:05:00|14417.6|14405.6|14417.4|14405.4|14418.4|14406.4|14417.2|14405.2|0
1754341800000|2025-08-04 21:10:00|14417.2|14405.2|14416.9|14404.9|14417.4|14405.4|14415.7|14403.7|0
1754342100000|2025-08-04 21:15:00|14416.7|14404.7|14411.8|14399.8|14417.2|14405.2|14411.8|14399.8|0
1754342400000|2025-08-04 21:20:00|14412.5|14400.5|14413|14401|14413|14401|14411.3|14399.3|0
1754342700000|2025-08-04 21:25:00|14413.3|14401.3|14414.7|14402.7|14414.7|14402.7|14413.3|14401.3|0
1754343000000|2025-08-04 21:30:00|14415|14403|14416|14404|14416.9|14404.9|14415|14403|0
1754343300000|2025-08-04 21:35:00|14415.7|14403.7|14414.2|14402.2|14416.7|14404.7|14414.2|14402.2|0
1754343600000|2025-08-04 21:40:00|14413.7|14401.7|14415|14403|14415.2|14403.2|14413.5|14401.5|0
1754343900000|2025-08-04 21:45:00|14414.5|14402.5|14414.5|14402.5|14414.5|14402.5|14414.5|14402.5|0
1754344200000|2025-08-04 21:50:00|14414.7|14402.7|14414.5|14402.5|14415.5|14403.5|14414.2|14402.2|0
1754344500000|2025-08-04 21:55:00|14414.7|14402.7|14415.5|14403.5|14415.7|14403.7|14414.7|14402.7|0
1754344800000|2025-08-04 22:00:00|14417.9|14405.9|14412|14400|14418.7|14406.7|14409.6|14397.6|0
1754345100000|2025-08-04 22:05:00|14411.8|14399.8|14410.5|14398.5|14412.8|14400.8|14410|14398|0
1754345400000|2025-08-04 22:10:00|14410.6|14398.6|14410.5|14398.5|14412.8|14400.8|14410|14398|0
1754345700000|2025-08-04 22:15:00|14410.3|14398.3|14411.9|14399.9|14411.9|14399.9|14409.6|14397.6|0
1754346000000|2025-08-04 22:20:00|14412.1|14400.1|14411.1|14399.1|14412.4|14400.4|14409.1|14397.1|0
1754346300000|2025-08-04 22:25:00|14410.8|14398.8|14406.9|14394.9|14410.8|14398.8|14405.9|14393.9|0
1754346600000|2025-08-04 22:30:00|14407.1|14395.1|14404.9|14392.9|14407.9|14395.9|14404.2|14392.2|0
1754346900000|2025-08-04 22:35:00|14405.2|14393.2|14405.4|14393.4|14407.9|14395.9|14404.7|14392.7|0
1754347200000|2025-08-04 22:40:00|14404.9|14392.9|14405.9|14393.9|14406.9|14394.9|14403.2|14391.2|0
1754347500000|2025-08-04 22:45:00|14405.4|14393.4|14406.4|14394.4|14407.4|14395.4|14404.9|14392.9|0
1754347800000|2025-08-04 22:50:00|14406.2|14394.2|14407.4|14395.4|14407.9|14395.9|14404.7|14392.7|0
1754348100000|2025-08-04 22:55:00|14407.1|14395.1|14406.4|14394.4|14407.9|14395.9|14406.4|14394.4|0
1754348400000|2025-08-04 23:00:00|14406.7|14394.7|14406.4|14394.4|14407.9|14395.9|14406.4|14394.4|0
1754348700000|2025-08-04 23:05:00|14406.2|14394.2|14409.1|14397.1|14409.6|14397.6|14405.4|14393.4|0
1754349000000|2025-08-04 23:10:00|14409.4|14397.4|14411.1|14399.1|14411.1|14399.1|14408.6|14396.6|0
1754349300000|2025-08-04 23:15:00|14410.6|14398.6|14410.8|14398.8|14414.8|14402.8|14410.3|14398.3|0
1754349600000|2025-08-04 23:20:00|14410.6|14398.6|14405.7|14393.7|14410.6|14398.6|14405.2|14393.2|0
1754349900000|2025-08-04 23:25:00|14405.4|14393.4|14405.6|14393.6|14406.2|14394.2|14404.6|14392.6|0
1754350200000|2025-08-04 23:30:00|14405.1|14393.1|14403.9|14391.9|14405.6|14393.6|14401.4|14389.4|0
1754350500000|2025-08-04 23:35:00|14404.1|14392.1|14402.4|14390.4|14404.4|14392.4|14401.4|14389.4|0
1754350800000|2025-08-04 23:40:00|14402.9|14390.9|14406.1|14394.1|14406.1|14394.1|14402.9|14390.9|0
1754351100000|2025-08-04 23:45:00|14406.6|14394.6|14404.4|14392.4|14407.4|14395.4|14402.4|14390.4|0
1754351400000|2025-08-04 23:50:00|14404.6|14392.6|14405.3|14393.3|14407.5|14395.5|14403.9|14391.9|0
1754351700000|2025-08-04 23:55:00|14405.1|14393.1|14407|14395|14408|14396|14404.8|14392.8|0
1754352000000|2025-08-05 00:00:00|14406.8|14394.8|14402.7|14390.7|14406.8|14394.8|14401.2|14389.2|0
1754352300000|2025-08-05 00:05:00|14402.4|14390.4|14398|14386|14404.6|14392.6|14397.2|14385.2|0
1754352600000|2025-08-05 00:10:00|14397.7|14385.7|14396.5|14384.5|14398|14386|14395.3|14383.3|0
1754352900000|2025-08-05 00:15:00|14396.3|14384.3|14391.9|14379.9|14396.3|14384.3|14384.8|14372.8|0
1754353200000|2025-08-05 00:20:00|14389.5|14377.5|14394.3|14382.3|14396.7|14384.7|14389.5|14377.5|0
1754353500000|2025-08-05 00:25:00|14396.7|14384.7|14396.7|14384.7|14399.1|14387.1|14394.3|14382.3|0
1754353800000|2025-08-05 00:30:00|14396.8|14384.8|14399.2|14387.2|14399.2|14387.2|14394.4|14382.4|0
1754354100000|2025-08-05 00:35:00|14399.3|14387.3|14408.8|14396.8|14408.8|14396.8|14399.2|14387.2|0
1754354400000|2025-08-05 00:40:00|14406.4|14394.4|14411.4|14399.4|14413.8|14401.8|14406.4|14394.4|0
1754354700000|2025-08-05 00:45:00|14412.6|14400.6|14417|14405|14421.9|14409.9|14411.4|14399.4|0
1754355000000|2025-08-05 00:50:00|14415.8|14403.8|14407.2|14395.2|14417|14405|14399.8|14387.8|0
1754355300000|2025-08-05 00:55:00|14407.1|14395.1|14409.6|14397.6|14412|14400|14404.7|14392.7|0
1754355600000|2025-08-05 01:00:00|14409.5|14397.5|14409.6|14397.6|14414.4|14402.4|14407.2|14395.2|0
1754355900000|2025-08-05 01:05:00|14407.2|14395.2|14417|14405|14417|14405|14407.2|14395.2|0
1754356200000|2025-08-05 01:10:00|14415.8|14403.8|14406.1|14394.1|14417|14405|14402.4|14390.4|0
1754356500000|2025-08-05 01:15:00|14407.3|14395.3|14404.8|14392.8|14407.3|14395.3|14399.9|14387.9|0
1754356800000|2025-08-05 01:20:00|14404.7|14392.7|14402.3|14390.3|14404.8|14392.8|14399.9|14387.9|0
1754357100000|2025-08-05 01:25:00|14402.4|14390.4|14401.2|14389.2|14402.4|14390.4|14397.5|14385.5|0
1754357400000|2025-08-05 01:30:00|14402.4|14390.4|14402.3|14390.3|14402.4|14390.4|14397.5|14385.5|0
1754357700000|2025-08-05 01:35:00|14399.9|14387.9|14407.1|14395.1|14407.1|14395.1|14399.8|14387.8|0
1754358000000|2025-08-05 01:40:00|14408.3|14396.3|14409.6|14397.6|14409.6|14397.6|14407.1|14395.1|0
1754358300000|2025-08-05 01:45:00|14409.5|14397.5|14407.1|14395.1|14409.6|14397.6|14405.9|14393.9|0
1754358600000|2025-08-05 01:50:00|14407.2|14395.2|14404.7|14392.7|14409.6|14397.6|14404.7|14392.7|0
1754358900000|2025-08-05 01:55:00|14403.5|14391.5|14395.1|14383.1|14403.5|14391.5|14395|14383|0
1754359200000|2025-08-05 02:00:00|14396.3|14384.3|14397.5|14385.5|14399.9|14387.9|14395|14383|0
1754359500000|2025-08-05 02:05:00|14398.7|14386.7|14399.9|14387.9|14399.9|14387.9|14397.5|14385.5|0
1754359800000|2025-08-05 02:10:00|14402.3|14390.3|14402.2|14390.2|14402.3|14390.3|14402.2|14390.2|0
1754360100000|2025-08-05 02:15:00|14399.8|14387.8|14392.6|14380.6|14402.2|14390.2|14392.6|14380.6|0
1754360400000|2025-08-05 02:20:00|14393.8|14381.8|14399.8|14387.8|14399.8|14387.8|14392.6|14380.6|0
1754360700000|2025-08-05 02:25:00|14398.6|14386.6|14398.6|14386.6|14399.8|14387.8|14398.6|14386.6|0
1754361000000|2025-08-05 02:30:00|14397.4|14385.4|14402.3|14390.3|14402.3|14390.3|14397.4|14385.4|0
1754361300000|2025-08-05 02:35:00|14404.7|14392.7|14399.9|14387.9|14404.7|14392.7|14399.9|14387.9|0
1754361600000|2025-08-05 02:40:00|14397.5|14385.5|14397.4|14385.4|14399.9|14387.9|14396.2|14384.2|0
1754361900000|2025-08-05 02:45:00|14397.5|14385.5|14402.2|14390.2|14402.3|14390.3|14397.4|14385.4|0
1754362200000|2025-08-05 02:50:00|14402.3|14390.3|14397.4|14385.4|14402.3|14390.3|14397.4|14385.4|0
1754362500000|2025-08-05 02:55:00|14398.6|14386.6|14399.9|14387.9|14399.9|14387.9|14396.2|14384.2|0
1754362800000|2025-08-05 03:00:00|14398.7|14386.7|14396.2|14384.2|14399.8|14387.8|14395|14383|0
1754363100000|2025-08-05 03:05:00|14397.4|14385.4|14399.8|14387.8|14401|14389|14395|14383|0
1754363400000|2025-08-05 03:10:00|14401|14389|14402.2|14390.2|14402.3|14390.3|14399.8|14387.8|0
1754363700000|2025-08-05 03:15:00|14401|14389|14404.6|14392.6|14404.7|14392.7|14401|14389|0
1754364000000|2025-08-05 03:20:00|14403.4|14391.4|14399.8|14387.8|14404.6|14392.6|14399.7|14387.7|0
1754364300000|2025-08-05 03:25:00|14399.7|14387.7|14402.2|14390.2|14402.2|14390.2|14397.3|14385.3|0
1754364600000|2025-08-05 03:30:00|14402.3|14390.3|14404.7|14392.7|14404.8|14392.8|14402.3|14390.3|0
1754364900000|2025-08-05 03:35:00|14404.8|14392.8|14405.9|14393.9|14408.4|14396.4|14404.7|14392.7|0
1754365200000|2025-08-05 03:40:00|14407.1|14395.1|14407.1|14395.1|14407.2|14395.2|14404.7|14392.7|0
1754365500000|2025-08-05 03:45:00|14407.2|14395.2|14402.3|14390.3|14407.2|14395.2|14402.3|14390.3|0
1754365800000|2025-08-05 03:50:00|14401.2|14389.2|14400|14388|14402.4|14390.4|14400|14388|0
1754366100000|2025-08-05 03:55:00|14399.9|14387.9|14396.3|14384.3|14400|14388|14395.1|14383.1|0
1754366400000|2025-08-05 04:00:00|14397.5|14385.5|14402.3|14390.3|14402.3|14390.3|14396.3|14384.3|0
1754366700000|2025-08-05 04:05:00|14399.9|14387.9|14397.5|14385.5|14399.9|14387.9|14397.5|14385.5|0
1754367000000|2025-08-05 04:10:00|14397.4|14385.4|14396.3|14384.3|14398.7|14386.7|14395.1|14383.1|0
1754367300000|2025-08-05 04:15:00|14395.1|14383.1|14395.1|14383.1|14396.3|14384.3|14395|14383|0
1754367600000|2025-08-05 04:20:00|14397.5|14385.5|14399.9|14387.9|14399.9|14387.9|14395|14383|0
1754367900000|2025-08-05 04:25:00|14401.1|14389.1|14402.3|14390.3|14402.3|14390.3|14399.8|14387.8|0
1754368200000|2025-08-05 04:30:00|14401.1|14389.1|14402.3|14390.3|14402.4|14390.4|14398.7|14386.7|0
1754368500000|2025-08-05 04:35:00|14404.7|14392.7|14409.5|14397.5|14409.5|14397.5|14404.7|14392.7|0
1754368800000|2025-08-05 04:40:00|14408.3|14396.3|14409.5|14397.5|14411.9|14399.9|14408.3|14396.3|0
1754369400000|2025-08-05 04:50:00|14409.6|14397.6|14411.9|14399.9|14412|14400|14409.5|14397.5|0
1754369700000|2025-08-05 04:55:00|14412|14400|14414.4|14402.4|14414.4|14402.4|14410.8|14398.8|0
1754370000000|2025-08-05 05:00:00|14414.5|14402.5|14414.4|14402.4|14416.8|14404.8|14412|14400|0
1754370300000|2025-08-05 05:05:00|14416.8|14404.8|14412|14400|14416.8|14404.8|14412|14400|0
1754370600000|2025-08-05 05:10:00|14412.1|14400.1|14412|14400|14412.1|14400.1|14412|14400|0
1754370900000|2025-08-05 05:15:00|14409.6|14397.6|14411.7|14399.7|14412|14400|14407.1|14395.1|0
1754371200000|2025-08-05 05:20:00|14414.1|14402.1|14416.6|14404.6|14419|14407|14414.1|14402.1|0
1754371500000|2025-08-05 05:25:00|14419|14407|14426.2|14414.2|14427.4|14415.4|14418.9|14406.9|0
1754371800000|2025-08-05 05:30:00|14428.6|14416.6|14428.6|14416.6|14431|14419|14423.8|14411.8|0
1754372100000|2025-08-05 05:35:00|14431|14419|14435.7|14423.7|14435.7|14423.7|14426.2|14414.2|0
1754372400000|2025-08-05 05:40:00|14433.3|14421.3|14436.3|14424.3|14436.3|14424.3|14430.9|14418.9|0
1754372700000|2025-08-05 05:45:00|14438.7|14426.7|14434|14422|14438.7|14426.7|14433.9|14421.9|0
1754373000000|2025-08-05 05:50:00|14431.6|14419.6|14433.9|14421.9|14434|14422|14431.5|14419.5|0
1754373300000|2025-08-05 05:55:00|14434|14422|14426.8|14414.8|14434|14422|14426.7|14414.7|0
1754373600000|2025-08-05 06:00:00|14429.2|14417.2|14404.3|14399.3|14429.2|14417.2|14402.3|14397.3|19
1754373900000|2025-08-05 06:05:00|14402.3|14397.3|14407.3|14402.3|14408.3|14403.3|14401.3|14396.3|7
1754374200000|2025-08-05 06:10:00|14407.8|14402.8|14402.8|14397.8|14411.8|14406.8|14401.3|14396.3|7
1754374500000|2025-08-05 06:15:00|14403.3|14398.3|14407.3|14402.3|14412.8|14407.8|14403.3|14398.3|8
1754374800000|2025-08-05 06:20:00|14405.8|14400.8|14403.8|14398.8|14406.3|14401.3|14403.3|14398.3|2
1754375100000|2025-08-05 06:25:00|14403.3|14398.3|14412.3|14407.3|14412.3|14407.3|14402.8|14397.8|3
1754375400000|2025-08-05 06:30:00|14411.8|14406.8|14418.3|14413.3|14418.3|14413.3|14409.8|14404.8|10
1754375700000|2025-08-05 06:35:00|14418.8|14413.8|14411.3|14406.3|14418.8|14413.8|14411.3|14406.3|22
1754376000000|2025-08-05 06:40:00|14411.8|14406.8|14415.8|14410.8|14421.3|14416.3|14411.3|14406.3|22
1754376300000|2025-08-05 06:45:00|14416.3|14411.3|14423.3|14418.3|14424.3|14419.3|14413.3|14408.3|7
1754376600000|2025-08-05 06:50:00|14422.8|14417.8|14427.8|14422.8|14427.8|14422.8|14421.8|14416.8|11
1754376900000|2025-08-05 06:55:00|14428.8|14423.8|14420.8|14415.8|14436.3|14431.3|14419.3|14414.3|66
1754377200000|2025-08-05 07:00:00|14423.8|14418.8|14415.8|14410.8|14444.3|14439.3|14405.3|14400.3|224
1754377500000|2025-08-05 07:05:00|14415.3|14410.3|14409.8|14404.8|14417.8|14412.8|14401.3|14396.3|140
1754377800000|2025-08-05 07:10:00|14409.3|14404.3|14387.3|14382.3|14409.8|14404.8|14378.3|14373.3|194
1754378100000|2025-08-05 07:15:00|14391.3|14386.3|14409.3|14404.3|14409.8|14404.8|14391.3|14386.3|99
1754378400000|2025-08-05 07:20:00|14410.8|14405.8|14408.8|14403.8|14415.3|14410.3|14406.8|14401.8|111
1754378700000|2025-08-05 07:25:00|14407.8|14402.8|14407.8|14402.8|14408.3|14403.3|14394.3|14389.3|61
1754379000000|2025-08-05 07:30:00|14409.4|14404.4|14388.9|14383.9|14417.4|14412.4|14388.9|14383.9|121
1754379300000|2025-08-05 07:35:00|14389.9|14384.9|14375.9|14370.9|14392.9|14387.9|14375.9|14370.9|49
1754379600000|2025-08-05 07:40:00|14376.2|14371.2|14368.2|14363.2|14378.7|14373.7|14365.7|14360.7|61
1754379900000|2025-08-05 07:45:00|14367.7|14362.7|14353.2|14348.2|14370.2|14365.2|14353.2|14348.2|44
1754380200000|2025-08-05 07:50:00|14353.6|14348.6|14323.6|14318.6|14353.6|14348.6|14319.6|14314.6|101
1754380500000|2025-08-05 07:55:00|14324.1|14319.1|14327.6|14322.6|14329.1|14324.1|14317.6|14312.6|121
1754380800000|2025-08-05 08:00:00|14328.6|14323.6|14304.1|14299.1|14330.6|14325.6|14303.6|14298.6|140
1754381100000|2025-08-05 08:05:00|14303.6|14298.6|14278.6|14273.6|14304.6|14299.6|14278.1|14273.1|145
1754381400000|2025-08-05 08:10:00|14279.2|14274.2|14292.2|14287.2|14298.2|14293.2|14275.7|14270.7|129
1754381700000|2025-08-05 08:15:00|14293.7|14288.7|14302.7|14297.7|14303.2|14298.2|14293.2|14288.2|133
1754382000000|2025-08-05 08:20:00|14302|14297|14303|14298|14306|14301|14298|14293|79
1754382300000|2025-08-05 08:25:00|14303.5|14298.5|14303.5|14298.5|14315.5|14310.5|14300.5|14295.5|31
1754382600000|2025-08-05 08:30:00|14302.7|14297.7|14311.2|14306.2|14316.2|14311.2|14302.7|14297.7|48
1754382900000|2025-08-05 08:35:00|14311.7|14306.7|14319.7|14314.7|14319.7|14314.7|14303.7|14298.7|46
1754383200000|2025-08-05 08:40:00|14318.4|14313.4|14313.4|14308.4|14324.4|14319.4|14309.4|14304.4|32
1754383500000|2025-08-05 08:45:00|14312.9|14307.9|14318.9|14313.9|14320.4|14315.4|14306.4|14301.4|32
1754383800000|2025-08-05 08:50:00|14319.9|14314.9|14328.9|14323.9|14330.4|14325.4|14316.4|14311.4|31
1754384100000|2025-08-05 08:55:00|14329.4|14324.4|14324.9|14319.9|14329.9|14324.9|14320.9|14315.9|30
1754384400000|2025-08-05 09:00:00|14325.9|14320.9|14329.4|14324.4|14333.4|14328.4|14314.4|14309.4|44
1754384700000|2025-08-05 09:05:00|14329.9|14324.9|14338.4|14333.4|14340.9|14335.9|14329.4|14324.4|43
1754385000000|2025-08-05 09:10:00|14337.2|14332.2|14340.2|14335.2|14341.7|14336.7|14331.2|14326.2|36
1754385300000|2025-08-05 09:15:00|14339.7|14334.7|14343.7|14338.7|14347.2|14342.2|14334.7|14329.7|28
1754385600000|2025-08-05 09:20:00|14343|14338|14332|14327|14345.5|14340.5|14327.5|14322.5|39
1754385900000|2025-08-05 09:25:00|14331.5|14326.5|14346.5|14341.5|14351.5|14346.5|14330.5|14325.5|18
1754386200000|2025-08-05 09:30:00|14346.6|14341.6|14348.1|14343.1|14350.1|14345.1|14344.1|14339.1|29
1754386500000|2025-08-05 09:35:00|14348.6|14343.6|14354.1|14349.1|14356.6|14351.6|14347.1|14342.1|18
1754386800000|2025-08-05 09:40:00|14355.5|14350.5|14356|14351|14360.5|14355.5|14354|14349|22
1754387100000|2025-08-05 09:45:00|14356.5|14351.5|14357.5|14352.5|14363.5|14358.5|14354|14349|26
1754387400000|2025-08-05 09:50:00|14355.9|14350.9|14362.9|14357.9|14363.4|14358.4|14351.9|14346.9|18
1754387700000|2025-08-05 09:55:00|14363.9|14358.9|14368.4|14363.4|14368.9|14363.9|14361.9|14356.9|16
1754388000000|2025-08-05 10:00:00|14367.7|14362.7|14372.7|14367.7|14379.2|14374.2|14367.7|14362.7|38
1754388300000|2025-08-05 10:05:00|14373.2|14368.2|14373.7|14368.7|14375.7|14370.7|14370.2|14365.2|5
1754388600000|2025-08-05 10:10:00|14374.1|14369.1|14382.1|14377.1|14382.6|14377.6|14374.1|14369.1|9
1754388900000|2025-08-05 10:15:00|14381.6|14376.6|14382.1|14377.1|14382.6|14377.6|14377.6|14372.6|38
1754389200000|2025-08-05 10:20:00|14382.2|14377.2|14377.7|14372.7|14384.7|14379.7|14377.7|14372.7|9
1754389500000|2025-08-05 10:25:00|14378.2|14373.2|14385.7|14380.7|14388.7|14383.7|14375.7|14370.7|19
1754389800000|2025-08-05 10:30:00|14385.9|14380.9|14386.9|14381.9|14397.9|14392.9|14385.9|14380.9|37
1754390100000|2025-08-05 10:35:00|14386.4|14381.4|14382.9|14377.9|14392.4|14387.4|14381.9|14376.9|10
1754390400000|2025-08-05 10:40:00|14383.2|14378.2|14370.2|14365.2|14385.2|14380.2|14369.7|14364.7|14
1754390700000|2025-08-05 10:45:00|14369.7|14364.7|14378.2|14373.2|14380.2|14375.2|14369.7|14364.7|10
1754391000000|2025-08-05 10:50:00|14378.7|14373.7|14382.7|14377.7|14385.7|14380.7|14378.2|14373.2|10
1754391300000|2025-08-05 10:55:00|14383.2|14378.2|14381.2|14376.2|14387.7|14382.7|14380.7|14375.7|5
1754391600000|2025-08-05 11:00:00|14380.8|14375.8|14374.8|14369.8|14384.8|14379.8|14374.3|14369.3|17
1754391900000|2025-08-05 11:05:00|14375.3|14370.3|14378.3|14373.3|14380.8|14375.8|14372.8|14367.8|3
1754392200000|2025-08-05 11:10:00|14378.8|14373.8|14392.8|14387.8|14395.3|14390.3|14378.8|14373.8|22
1754392500000|2025-08-05 11:15:00|14394.3|14389.3|14403.8|14398.8|14404.3|14399.3|14391.3|14386.3|19
1754392800000|2025-08-05 11:20:00|14403.2|14398.2|14396.2|14391.2|14403.2|14398.2|14396.2|14391.2|12
1754393100000|2025-08-05 11:25:00|14396.7|14391.7|14390.7|14385.7|14396.7|14391.7|14388.7|14383.7|22
1754393400000|2025-08-05 11:30:00|14392|14387|14384.5|14379.5|14392|14387|14384|14379|21
1754393700000|2025-08-05 11:35:00|14385|14380|14386|14381|14387|14382|14380.5|14375.5|27
1754394000000|2025-08-05 11:40:00|14386.1|14381.1|14383.6|14378.6|14391.1|14386.1|14383.6|14378.6|21
1754394300000|2025-08-05 11:45:00|14383.1|14378.1|14386.1|14381.1|14388.6|14383.6|14380.1|14375.1|29
1754394600000|2025-08-05 11:50:00|14385.5|14380.5|14383|14378|14385.5|14380.5|14381|14376|27
1754394900000|2025-08-05 11:55:00|14383.5|14378.5|14391|14386|14391.5|14386.5|14383.5|14378.5|48
1754395200000|2025-08-05 12:00:00|14391.7|14386.7|14389.2|14384.2|14395.2|14390.2|14388.2|14383.2|21
1754395500000|2025-08-05 12:05:00|14390.2|14385.2|14389.7|14384.7|14390.7|14385.7|14387.2|14382.2|26
1754395800000|2025-08-05 12:10:00|14389.8|14384.8|14390.8|14385.8|14391.8|14386.8|14384.8|14379.8|31
1754396100000|2025-08-05 12:15:00|14391.3|14386.3|14378.3|14373.3|14396.3|14391.3|14368.8|14363.8|81
1754396400000|2025-08-05 12:20:00|14377.7|14372.7|14390.2|14385.2|14391.7|14386.7|14371.2|14366.2|64
1754396700000|2025-08-05 12:25:00|14389.7|14384.7|14390.2|14385.2|14395.7|14390.7|14388.7|14383.7|19
1754397000000|2025-08-05 12:30:00|14388.9|14383.9|14397.4|14392.4|14398.9|14393.9|14386.4|14381.4|33
1754397300000|2025-08-05 12:35:00|14397.9|14392.9|14395.9|14390.9|14402.9|14397.9|14393.4|14388.4|69
1754397600000|2025-08-05 12:40:00|14397.2|14392.2|14402.2|14397.2|14404.2|14399.2|14396.7|14391.7|140
1754397900000|2025-08-05 12:45:00|14402.7|14397.7|14408.7|14403.7|14410.7|14405.7|14400.7|14395.7|46
1754398200000|2025-08-05 12:50:00|14407.9|14402.9|14400.9|14395.9|14410.9|14405.9|14397.4|14392.4|20
1754398500000|2025-08-05 12:55:00|14401.4|14396.4|14401.4|14396.4|14408.4|14403.4|14400.9|14395.9|15
1754398800000|2025-08-05 13:00:00|14401.9|14396.9|14395.9|14390.9|14401.9|14396.9|14394.9|14389.9|34
1754399100000|2025-08-05 13:05:00|14396.4|14391.4|14393.9|14388.9|14400.4|14395.4|14390.9|14385.9|10
1754399400000|2025-08-05 13:10:00|14393.7|14388.7|14393.7|14388.7|14399.7|14394.7|14391.7|14386.7|10
1754399700000|2025-08-05 13:15:00|14394.2|14389.2|14392.2|14387.2|14394.7|14389.7|14388.7|14383.7|9
1754400000000|2025-08-05 13:20:00|14392.4|14387.4|14401.9|14396.9|14402.4|14397.4|14391.9|14386.9|10
1754400300000|2025-08-05 13:25:00|14401.4|14396.4|14406.9|14401.9|14409.4|14404.4|14401.4|14396.4|28
1754400600000|2025-08-05 13:30:00|14405.5|14400.5|14423|14418|14424.5|14419.5|14400.5|14395.5|83
1754400900000|2025-08-05 13:35:00|14424.5|14419.5|14419.5|14414.5|14432|14427|14417|14412|57
1754401200000|2025-08-05 13:40:00|14419.8|14414.8|14408.8|14403.8|14424.8|14419.8|14408.8|14403.8|33
1754401500000|2025-08-05 13:45:00|14409.3|14404.3|14410.8|14405.8|14420.3|14415.3|14408.3|14403.3|34
1754401800000|2025-08-05 13:50:00|14411.1|14406.1|14407.6|14402.6|14411.1|14406.1|14400.6|14395.6|55
1754402100000|2025-08-05 13:55:00|14406.1|14401.1|14409.6|14404.6|14409.6|14404.6|14401.1|14396.1|29
1754402400000|2025-08-05 14:00:00|14410.6|14405.6|14410.6|14405.6|14411.6|14406.6|14394.6|14389.6|56
1754402700000|2025-08-05 14:05:00|14410.1|14405.1|14400.1|14395.1|14412.1|14407.1|14392.1|14387.1|83
1754403000000|2025-08-05 14:10:00|14399.7|14394.7|14402.2|14397.2|14407.2|14402.2|14397.7|14392.7|81
1754403300000|2025-08-05 14:15:00|14402.7|14397.7|14407.7|14402.7|14409.7|14404.7|14395.7|14390.7|66
1754403600000|2025-08-05 14:20:00|14406.7|14401.7|14396.7|14391.7|14410.2|14405.2|14396.7|14391.7|38
1754403900000|2025-08-05 14:25:00|14397.2|14392.2|14399.2|14394.2|14400.7|14395.7|14393.7|14388.7|45
1754404200000|2025-08-05 14:30:00|14400.4|14395.4|14385.9|14380.9|14402.9|14397.9|14385.9|14380.9|83
1754404500000|2025-08-05 14:35:00|14385.4|14380.4|14383.9|14378.9|14391.4|14386.4|14379.9|14374.9|33
1754404800000|2025-08-05 14:40:00|14383.8|14378.8|14366.8|14361.8|14389.8|14384.8|14361.8|14356.8|44
1754405100000|2025-08-05 14:45:00|14367.3|14362.3|14360.3|14355.3|14370.3|14365.3|14359.8|14354.8|68
1754405400000|2025-08-05 14:50:00|14360.5|14355.5|14362.5|14357.5|14370.5|14365.5|14357.5|14352.5|33
1754405700000|2025-08-05 14:55:00|14362|14357|14385|14380|14388.5|14383.5|14362|14357|83
1754406000000|2025-08-05 15:00:00|14383.7|14378.7|14380.7|14375.7|14386.2|14381.2|14375.7|14370.7|64
1754406300000|2025-08-05 15:05:00|14381.2|14376.2|14384.2|14379.2|14391.2|14386.2|14380.7|14375.7|95
1754406600000|2025-08-05 15:10:00|14385|14380|14398.5|14393.5|14401|14396|14378.5|14373.5|50
1754406900000|2025-08-05 15:15:00|14399|14394|14402|14397|14407.5|14402.5|14395|14390|41
1754407200000|2025-08-05 15:20:00|14401.5|14396.5|14402|14397|14405.5|14400.5|14394.5|14389.5|204
1754407500000|2025-08-05 15:25:00|14402.5|14397.5|14406|14401|14407|14402|14397.5|14392.5|110
1754407800000|2025-08-05 15:30:00|14407.5|14399.5|14406.5|14399.5|14417.5|14408.5|14398.5|14390.5|233
1754408100000|2025-08-05 15:35:00|14407.5|14400.5|14393.5|14384.5|14407.5|14400.5|14393.5|14384.5|72
1754408400000|2025-08-05 15:40:00|14391.5|14382.5|14395.5|14385.5|14399.5|14391.5|14386.5|14380.5|18
1754408700000|2025-08-05 15:45:00|14393.5|14386.5|14403.5|14392.5|14409.5|14400.5|14393.5|14386.5|15
1754409000000|2025-08-05 15:50:00|14402.5|14391.5|14403.5|14394.5|14403.5|14395.5|14399.5|14388.5|8
1754409300000|2025-08-05 15:55:00|14404.5|14395.5|14403.5|14393.5|14406.5|14396.5|14400.5|14392.5|9
1754409600000|2025-08-05 16:00:00|14405.5|14394.5|14404.5|14395.5|14405.5|14396.5|14401.5|14391.5|11
1754409900000|2025-08-05 16:05:00|14405.5|14396.5|14410.5|14401.5|14413.5|14404.5|14405.5|14396.5|13
1754410200000|2025-08-05 16:10:00|14409.5|14403.5|14405.5|14396.5|14411.5|14403.5|14404.5|14395.5|7
1754410500000|2025-08-05 16:15:00|14406.5|14398.5|14413.5|14403.5|14413.5|14403.5|14406.5|14398.5|13
1754410800000|2025-08-05 16:20:00|14414.5|14404.5|14413.5|14403.5|14415.5|14406.5|14412.5|14403.5|5
1754411100000|2025-08-05 16:25:00|14416.5|14405.5|14416.5|14407.5|14416.5|14407.5|14416.5|14405.5|6
1754411400000|2025-08-05 16:30:00|14418.5|14409.5|14420.5|14409.5|14423.5|14414.5|14416.5|14406.5|12
1754411700000|2025-08-05 16:35:00|14417.5|14408.5|14418.5|14410.5|14421.5|14414.5|14416.5|14405.5|5
1754412000000|2025-08-05 16:40:00|14417.5|14407.5|14412.5|14402.5|14417.5|14407.5|14409.5|14399.5|9
1754412300000|2025-08-05 16:45:00|14411.5|14399.5|14413.5|14404.5|14413.5|14404.5|14406.5|14396.5|7
1754412600000|2025-08-05 16:50:00|14414.5|14405.5|14421.5|14414.5|14421.5|14414.5|14414.5|14405.5|3
1754412900000|2025-08-05 16:55:00|14423.5|14415.5|14424.5|14412.5|14424.5|14416.5|14423.5|14411.5|11
1754413200000|2025-08-05 17:00:00|14423.5|14411.5|14422.5|14410.5|14426.5|14414.5|14421.5|14409.5|4
1754413500000|2025-08-05 17:05:00|14423.5|14411.5|14428.5|14418.5|14428.5|14419.5|14423.5|14411.5|6
1754413800000|2025-08-05 17:10:00|14430.5|14420|14430.5|14419.5|14432|14420|14430.5|14419.5|4
1754414100000|2025-08-05 17:15:00|14432.5|14420.5|14435.5|14424.5|14436|14424.5|14431.5|14420.5|28
1754414400000|2025-08-05 17:20:00|14432.5|14422.5|14432.5|14422.5|14432.5|14422.5|14430.5|14422.5|4
1754414700000|2025-08-05 17:25:00|14433.5|14423.5|14440.5|14430.5|14440.5|14430.5|14433.5|14423.5|5
1754415000000|2025-08-05 17:30:00|14438.5|14427.5|14442.5|14431.5|14443.5|14432.5|14438.5|14427.5|3
1754415300000|2025-08-05 17:35:00|14443.5|14432.5|14448.5|14439.5|14448.5|14440.5|14441.5|14429.5|6
1754415600000|2025-08-05 17:40:00|14448|14436|14452.5|14442.5|14453.5|14445.5|14448|14436|22
1754415900000|2025-08-05 17:45:00|14451.5|14440.5|14455.5|14443.5|14455.5|14443.5|14451.5|14440.5|7
1754416200000|2025-08-05 17:50:00|14455|14443|14453|14441|14455|14443|14448.5|14438.5|7
1754416500000|2025-08-05 17:55:00|14447.5|14440.5|14449|14437|14453.5|14442.5|14447.5|14437|5
1754416800000|2025-08-05 18:00:00|14449.1|14437.1|14446.5|14434.5|14449.1|14437.1|14446.4|14434.4|4
1754417100000|2025-08-05 18:05:00|14446.6|14434.6|14443.8|14431.8|14449|14437|14443.8|14431.8|0
1754417400000|2025-08-05 18:10:00|14443.7|14431.7|14438.8|14426.8|14443.8|14431.8|14438.8|14426.8|0
1754417700000|2025-08-05 18:15:00|14440|14428|14431.3|14419.3|14441.2|14429.2|14428.9|14416.9|1
1754418000000|2025-08-05 18:20:00|14431.4|14419.4|14428.2|14416.2|14433.9|14421.9|14428.2|14416.2|1
1754418300000|2025-08-05 18:25:00|14430.6|14418.6|14428.2|14416.2|14430.7|14418.7|14425.7|14413.7|0
1754418600000|2025-08-05 18:30:00|14428.1|14416.1|14425.2|14413.2|14430.2|14418.2|14417.8|14405.8|1
1754418900000|2025-08-05 18:35:00|14425.3|14413.3|14427.8|14415.8|14430.3|14418.3|14422.9|14410.9|0
1754419200000|2025-08-05 18:40:00|14427.7|14415.7|14429|14417|14432.6|14420.6|14420.5|14408.5|0
1754419500000|2025-08-05 18:45:00|14430.2|14418.2|14427.8|14415.8|14432.7|14420.7|14422.7|14410.7|3
1754419800000|2025-08-05 18:50:00|14429|14417|14422.7|14410.7|14430.2|14418.2|14420.1|14408.1|1
1754420100000|2025-08-05 18:55:00|14423.9|14411.9|14422.8|14410.8|14425.2|14413.2|14420.1|14408.1|0
1754420400000|2025-08-05 19:00:00|14425.2|14413.2|14428.9|14416.9|14428.9|14416.9|14423.9|14411.9|0
1754420700000|2025-08-05 19:05:00|14426.5|14414.5|14429.9|14417.9|14429.9|14417.9|14426.3|14414.3|6
1754421000000|2025-08-05 19:10:00|14429.8|14417.8|14429.9|14417.9|14432.4|14420.4|14427.4|14415.4|11
1754421300000|2025-08-05 19:15:00|14430|14418|14427.6|14415.6|14430|14418|14426.2|14414.2|8
1754421600000|2025-08-05 19:20:00|14427.5|14415.5|14431.4|14419.4|14432.5|14420.5|14427.5|14415.5|12
1754421900000|2025-08-05 19:25:00|14431.3|14419.3|14428.9|14416.9|14431.4|14419.4|14423.9|14411.9|0
1754422200000|2025-08-05 19:30:00|14429|14417|14428.9|14416.9|14431.3|14419.3|14428.8|14416.8|6
1754422500000|2025-08-05 19:35:00|14428.8|14416.8|14428.7|14416.7|14431.3|14419.3|14426.3|14414.3|2
1754422800000|2025-08-05 19:40:00|14428.8|14416.8|14423.5|14411.5|14428.8|14416.8|14423.5|14411.5|1
1754423100000|2025-08-05 19:45:00|14422.3|14410.3|14423.5|14411.5|14425.9|14413.9|14421|14409|1
1754423400000|2025-08-05 19:50:00|14423.6|14411.6|14425.9|14413.9|14426.1|14414.1|14423.5|14411.5|0
1754423700000|2025-08-05 19:55:00|14425.8|14413.8|14423.5|14411.5|14425.9|14413.9|14418.6|14406.6|6
1754424000000|2025-08-05 20:00:00|14423|14411|14428.6|14416.6|14428.9|14416.9|14419.3|14407.3|0
1754424300000|2025-08-05 20:05:00|14428.9|14416.9|14428.1|14416.1|14429.4|14417.4|14422|14410|0
1754424600000|2025-08-05 20:10:00|14428.6|14416.6|14429.8|14417.8|14430.3|14418.3|14427.6|14415.6|0
1754424900000|2025-08-05 20:15:00|14429.4|14417.4|14433.8|14421.8|14436|14424|14426.6|14414.6|0
1754425200000|2025-08-05 20:20:00|14433.3|14421.3|14418.5|14406.5|14433.8|14421.8|14418|14406|0
1754425500000|2025-08-05 20:25:00|14418.4|14406.4|14420.9|14408.9|14421.4|14409.4|14415.3|14403.3|0
1754425800000|2025-08-05 20:30:00|14421.4|14409.4|14417.5|14405.5|14421.7|14409.7|14414.8|14402.8|0
1754426100000|2025-08-05 20:35:00|14418|14406|14417.5|14405.5|14419.7|14407.7|14416|14404|0
1754426400000|2025-08-05 20:40:00|14417|14405|14419.7|14407.7|14420.2|14408.2|14417|14405|0
1754426700000|2025-08-05 20:45:00|14420.2|14408.2|14421.8|14409.8|14423|14411|14419|14407|0
1754427000000|2025-08-05 20:50:00|14422.2|14410.2|14424.5|14412.5|14425|14413|14421.3|14409.3|0
1754427300000|2025-08-05 20:55:00|14425|14413|14424.4|14412.4|14425.7|14413.7|14421|14409|0
1754427600000|2025-08-05 21:00:00|14423.9|14411.9|14423.2|14411.2|14424.2|14412.2|14421.7|14409.7|0
1754427900000|2025-08-05 21:05:00|14423.7|14411.7|14424.4|14412.4|14424.4|14412.4|14423.4|14411.4|0
1754428200000|2025-08-05 21:10:00|14424.6|14412.6|14425.1|14413.1|14425.4|14413.4|14424.4|14412.4|0
1754428500000|2025-08-05 21:15:00|14424.6|14412.6|14424.4|14412.4|14424.6|14412.6|14424.4|14412.4|0
1754428800000|2025-08-05 21:20:00|14424.6|14412.6|14426.6|14414.6|14426.6|14414.6|14424.6|14412.6|0
1754429100000|2025-08-05 21:25:00|14426.1|14414.1|14427.4|14415.4|14428.8|14416.8|14425.4|14413.4|0
1754429400000|2025-08-05 21:30:00|14427.1|14415.1|14425.9|14413.9|14427.4|14415.4|14425.9|14413.9|0
1754429700000|2025-08-05 21:35:00|14426.4|14414.4|14423.9|14411.9|14426.4|14414.4|14422.9|14410.9|0
1754430000000|2025-08-05 21:40:00|14424.2|14412.2|14424.9|14412.9|14425.1|14413.1|14423.9|14411.9|0
1754430300000|2025-08-05 21:45:00|14424.8|14412.8|14424.4|14412.4|14424.8|14412.8|14422.2|14410.2|0
1754430600000|2025-08-05 21:50:00|14423.4|14411.4|14422.7|14410.7|14423.4|14411.4|14422.7|14410.7|0
1754430900000|2025-08-05 21:55:00|14422.9|14410.9|14422.9|14410.9|14423.9|14411.9|14420.7|14408.7|0
1754431200000|2025-08-05 22:00:00|14423.4|14411.4|14418|14406|14431.1|14419.1|14416|14404|0
1754431500000|2025-08-05 22:05:00|14418.2|14406.2|14410.1|14398.1|14419.2|14407.2|14409.4|14397.4|0
1754431800000|2025-08-05 22:10:00|14409.9|14397.9|14408.9|14396.9|14415.5|14403.5|14408.4|14396.4|0
1754432100000|2025-08-05 22:15:00|14409.1|14397.1|14409.1|14397.1|14414.3|14402.3|14405.9|14393.9|0
1754432400000|2025-08-05 22:20:00|14409.4|14397.4|14418.2|14406.2|14418.2|14406.2|14404.4|14392.4|0
1754432700000|2025-08-05 22:25:00|14418.3|14406.3|14416.3|14404.3|14420|14408|14412.6|14400.6|0
1754433000000|2025-08-05 22:30:00|14416|14404|14417.5|14405.5|14419|14407|14414.8|14402.8|0
1754433300000|2025-08-05 22:35:00|14417.7|14405.7|14417.7|14405.7|14420|14408|14417.3|14405.3|0
1754433600000|2025-08-05 22:40:00|14417.8|14405.8|14418.7|14406.7|14419.5|14407.5|14416.5|14404.5|0
1754433900000|2025-08-05 22:45:00|14418.5|14406.5|14419|14407|14420.7|14408.7|14417.7|14405.7|0
1754434200000|2025-08-05 22:50:00|14419.5|14407.5|14419.7|14407.7|14421.4|14409.4|14418.7|14406.7|0
1754434500000|2025-08-05 22:55:00|14420|14408|14422.1|14410.1|14423.1|14411.1|14420|14408|0
1754434800000|2025-08-05 23:00:00|14421.8|14409.8|14422.1|14410.1|14422.6|14410.6|14418.9|14406.9|0
1754435100000|2025-08-05 23:05:00|14422.6|14410.6|14421.8|14409.8|14422.6|14410.6|14420.3|14408.3|0
1754435400000|2025-08-05 23:10:00|14421.6|14409.6|14423.1|14411.1|14423.1|14411.1|14420.8|14408.8|0
1754435700000|2025-08-05 23:15:00|14423.3|14411.3|14426.3|14414.3|14427.8|14415.8|14423.1|14411.1|0
1754436000000|2025-08-05 23:20:00|14426.8|14414.8|14423.1|14411.1|14426.8|14414.8|14423.1|14411.1|0
1754436300000|2025-08-05 23:25:00|14423.3|14411.3|14421.4|14409.4|14424.1|14412.1|14420.4|14408.4|0
1754436600000|2025-08-05 23:30:00|14421.6|14409.6|14417.4|14405.4|14422.1|14410.1|14416.2|14404.2|0
1754436900000|2025-08-05 23:35:00|14417.2|14405.2|14420.9|14408.9|14421.9|14409.9|14416.4|14404.4|0
1754437200000|2025-08-05 23:40:00|14420.6|14408.6|14425.1|14413.1|14425.1|14413.1|14420.4|14408.4|0
1754437500000|2025-08-05 23:45:00|14425.3|14413.3|14419.6|14407.6|14426.3|14414.3|14418.9|14406.9|0
1754437800000|2025-08-05 23:50:00|14419.7|14407.7|14416.7|14404.7|14420.4|14408.4|14416.7|14404.7|0
1754438100000|2025-08-05 23:55:00|14416.9|14404.9|14410.8|14398.8|14417.2|14405.2|14410.8|14398.8|0
1754438400000|2025-08-06 00:00:00|14410.7|14398.7|14421.9|14409.9|14424.1|14412.1|14409.3|14397.3|0
1754438700000|2025-08-06 00:05:00|14421.8|14409.8|14421.4|14409.4|14422.4|14410.4|14418.7|14406.7|0
1754439000000|2025-08-06 00:10:00|14421.6|14409.6|14421.9|14409.9|14424.8|14412.8|14417.7|14405.7|0
1754439300000|2025-08-06 00:15:00|14421.8|14409.8|14427.3|14415.3|14434.6|14422.6|14421.4|14409.4|0
1754439600000|2025-08-06 00:20:00|14426.1|14414.1|14432.2|14420.2|14432.2|14420.2|14422.4|14410.4|0
1754439900000|2025-08-06 00:25:00|14432.1|14420.1|14432.2|14420.2|14434.6|14422.6|14429.7|14417.7|0
1754440200000|2025-08-06 00:30:00|14432.1|14420.1|14429.8|14417.8|14434.7|14422.7|14427.2|14415.2|0
1754440500000|2025-08-06 00:35:00|14429.7|14417.7|14432.2|14420.2|14434.7|14422.7|14427.3|14415.3|0
1754440800000|2025-08-06 00:40:00|14429.8|14417.8|14427.4|14415.4|14429.8|14417.8|14424.9|14412.9|0
1754441100000|2025-08-06 00:45:00|14428.6|14416.6|14427.3|14415.3|14429.8|14417.8|14424.9|14412.9|0
1754441400000|2025-08-06 00:50:00|14427.4|14415.4|14424.9|14412.9|14427.4|14415.4|14424.9|14412.9|0
1754441700000|2025-08-06 00:55:00|14422.5|14410.5|14420.1|14408.1|14424.9|14412.9|14420|14408|0
1754442000000|2025-08-06 01:00:00|14417.7|14405.7|14420.1|14408.1|14422.5|14410.5|14417.6|14405.6|0
1754442300000|2025-08-06 01:05:00|14421.3|14409.3|14417.7|14405.7|14422.6|14410.6|14417.7|14405.7|0
1754442600000|2025-08-06 01:10:00|14416.5|14404.5|14420.2|14408.2|14420.2|14408.2|14412.8|14400.8|0
1754442900000|2025-08-06 01:15:00|14420.1|14408.1|14420.1|14408.1|14420.2|14408.2|14417.7|14405.7|0
1754443200000|2025-08-06 01:20:00|14419|14407|14420.1|14408.1|14422.6|14410.6|14417.7|14405.7|0
1754443500000|2025-08-06 01:25:00|14418.9|14406.9|14422.5|14410.5|14422.6|14410.6|14417.7|14405.7|0
1754443800000|2025-08-06 01:30:00|14424.9|14412.9|14429.8|14417.8|14429.9|14417.9|14423.7|14411.7|0
1754444100000|2025-08-06 01:35:00|14429.9|14417.9|14434.8|14422.8|14434.9|14422.9|14429.8|14417.8|0
1754444400000|2025-08-06 01:40:00|14434.9|14422.9|14437.3|14425.3|14442.2|14430.2|14434.8|14422.8|0
1754444700000|2025-08-06 01:45:00|14438.5|14426.5|14432.4|14420.4|14438.5|14426.5|14430|14418|0
1754445000000|2025-08-06 01:50:00|14434.8|14422.8|14435|14423|14442.2|14430.2|14434.8|14422.8|0
1754445300000|2025-08-06 01:55:00|14439.8|14427.8|14444.7|14432.7|14447.1|14435.1|14439.8|14427.8|0
1754445600000|2025-08-06 02:00:00|14445.9|14433.9|14445.9|14433.9|14447.1|14435.1|14444.6|14432.6|0
1754445900000|2025-08-06 02:05:00|14444.7|14432.7|14444.6|14432.6|14444.7|14432.7|14442.2|14430.2|0
1754446200000|2025-08-06 02:10:00|14445.8|14433.8|14447.1|14435.1|14447.1|14435.1|14444.6|14432.6|0
1754446500000|2025-08-06 02:15:00|14447|14435|14447.2|14435.2|14449.6|14437.6|14447|14435|0
1754446800000|2025-08-06 02:20:00|14448.4|14436.4|14452.1|14440.1|14454.5|14442.5|14447.2|14435.2|0
1754447100000|2025-08-06 02:25:00|14452|14440|14454.5|14442.5|14454.5|14442.5|14449.6|14437.6|0
1754447400000|2025-08-06 02:30:00|14454.6|14442.6|14457|14445|14459.4|14447.4|14454.5|14442.5|0
1754447700000|2025-08-06 02:35:00|14458.2|14446.2|14459|14447|14459.4|14447.4|14454.5|14442.5|0
1754448000000|2025-08-06 02:40:00|14456.6|14444.6|14460.3|14448.3|14461.5|14449.5|14456.5|14444.5|0
1754448300000|2025-08-06 02:45:00|14461.5|14449.5|14457.8|14445.8|14461.5|14449.5|14456.5|14444.5|0
1754448600000|2025-08-06 02:50:00|14456.6|14444.6|14456.5|14444.5|14459|14447|14456.5|14444.5|0
1754448900000|2025-08-06 02:55:00|14457.7|14445.7|14459|14447|14459|14447|14456.6|14444.6|0
1754449200000|2025-08-06 03:00:00|14461.4|14449.4|14458.9|14446.9|14461.4|14449.4|14456.5|14444.5|0
1754449500000|2025-08-06 03:05:00|14459|14447|14456.6|14444.6|14459|14447|14456.6|14444.6|0
1754449800000|2025-08-06 03:10:00|14454.2|14442.2|14454.1|14442.1|14454.2|14442.2|14454.1|14442.1|0
1754450100000|2025-08-06 03:15:00|14454|14442|14458.9|14446.9|14458.9|14446.9|14454|14442|0
1754450400000|2025-08-06 03:20:00|14460.1|14448.1|14458.8|14446.8|14463.7|14451.7|14458.8|14446.8|0
1754450700000|2025-08-06 03:25:00|14456.4|14444.4|14456.4|14444.4|14458.8|14446.8|14456.4|14444.4|0
1754451000000|2025-08-06 03:30:00|14457.6|14445.6|14456.5|14444.5|14458.9|14446.9|14456.4|14444.4|0
1754451300000|2025-08-06 03:35:00|14458.9|14446.9|14456.4|14444.4|14458.9|14446.9|14454|14442|0
1754451600000|2025-08-06 03:40:00|14455.2|14443.2|14451.6|14439.6|14456.4|14444.4|14451.5|14439.5|0
1754451900000|2025-08-06 03:45:00|14454|14442|14454|14442|14454|14442|14454|14442|0
1754452200000|2025-08-06 03:50:00|14456.4|14444.4|14456.4|14444.4|14456.5|14444.5|14456.4|14444.4|0
1754452500000|2025-08-06 03:55:00|14455.3|14443.3|14455.2|14443.2|14455.3|14443.3|14455.2|14443.2|0
1754452800000|2025-08-06 04:00:00|14455.3|14443.3|14457.7|14445.7|14457.7|14445.7|14455.3|14443.3|0
1754453100000|2025-08-06 04:05:00|14457.8|14445.8|14462.5|14450.5|14462.5|14450.5|14457.7|14445.7|0
1754453400000|2025-08-06 04:10:00|14460.1|14448.1|14457.7|14445.7|14462.5|14450.5|14457.7|14445.7|0
1754453700000|2025-08-06 04:15:00|14457.6|14445.6|14457.6|14445.6|14457.7|14445.7|14455.2|14443.2|0
1754454000000|2025-08-06 04:20:00|14457.7|14445.7|14460|14448|14460.1|14448.1|14457.7|14445.7|0
1754454300000|2025-08-06 04:25:00|14460.1|14448.1|14457.7|14445.7|14460.1|14448.1|14455.2|14443.2|0
1754454600000|2025-08-06 04:30:00|14460.1|14448.1|14457.6|14445.6|14460.1|14448.1|14457.6|14445.6|0
1754454900000|2025-08-06 04:35:00|14458.8|14446.8|14460|14448|14460.1|14448.1|14458.8|14446.8|0
1754455200000|2025-08-06 04:40:00|14458.8|14446.8|14457.6|14445.6|14460|14448|14457.6|14445.6|0
1754455500000|2025-08-06 04:45:00|14460|14448|14460|14448|14460|14448|14457.6|14445.6|0
1754455800000|2025-08-06 04:50:00|14462.4|14450.4|14464.8|14452.8|14464.8|14452.8|14462.4|14450.4|0
1754456100000|2025-08-06 04:55:00|14464.7|14452.7|14462.4|14450.4|14464.8|14452.8|14462.4|14450.4|0
1754456400000|2025-08-06 05:00:00|14466|14454|14469.6|14457.6|14469.7|14457.7|14462.4|14450.4|0
1754456700000|2025-08-06 05:05:00|14472|14460|14464.6|14452.6|14472|14460|14464.6|14452.6|0
1754457000000|2025-08-06 05:10:00|14462.2|14450.2|14462.3|14450.3|14464.7|14452.7|14457.4|14445.4|0
1754457300000|2025-08-06 05:15:00|14462.2|14450.2|14464.6|14452.6|14467|14455|14462.2|14450.2|0
1754457600000|2025-08-06 05:20:00|14467|14455|14471.8|14459.8|14471.8|14459.8|14467|14455|0
1754457900000|2025-08-06 05:25:00|14474.2|14462.2|14474.3|14462.3|14474.3|14462.3|14471.8|14459.8|0
1754458200000|2025-08-06 05:30:00|14476.7|14464.7|14493.9|14481.9|14496.3|14484.3|14476.6|14464.6|0
1754458500000|2025-08-06 05:35:00|14496.3|14484.3|14493.5|14481.5|14498.7|14486.7|14491.4|14479.4|0
1754458800000|2025-08-06 05:40:00|14493.6|14481.6|14495.7|14483.7|14498.1|14486.1|14491|14479|0
1754459100000|2025-08-06 05:45:00|14496.9|14484.9|14498|14486|14503.1|14491.1|14495.7|14483.7|0
1754459400000|2025-08-06 05:50:00|14500.4|14488.4|14498|14486|14500.4|14488.4|14490.8|14478.8|0
1754459700000|2025-08-06 05:55:00|14497.9|14485.9|14486|14474|14498|14486|14486|14474|0
1754460000000|2025-08-06 06:00:00|14488.1|14476.1|14478.7|14473.7|14490.7|14485.7|14470.7|14465.7|26
1754460300000|2025-08-06 06:05:00|14479.2|14474.2|14486.7|14481.7|14488.2|14483.2|14479.2|14474.2|24
1754460600000|2025-08-06 06:10:00|14486.2|14481.2|14486.7|14481.7|14487.2|14482.2|14485.2|14480.2|4
1754460900000|2025-08-06 06:15:00|14485.7|14480.7|14485.7|14480.7|14487.7|14482.7|14483.2|14478.2|6
1754461200000|2025-08-06 06:20:00|14485.2|14480.2|14477.7|14472.7|14485.2|14480.2|14477.7|14472.7|9
1754461500000|2025-08-06 06:25:00|14478.2|14473.2|14481.7|14476.7|14481.7|14476.7|14478.2|14473.2|4
1754461800000|2025-08-06 06:30:00|14482.2|14477.2|14488.7|14483.7|14489.2|14484.2|14482.2|14477.2|7
1754462100000|2025-08-06 06:35:00|14488.2|14483.2|14487.7|14482.7|14488.7|14483.7|14487.2|14482.2|4
1754462400000|2025-08-06 06:40:00|14487.2|14482.2|14483.2|14478.2|14487.2|14482.2|14479.2|14474.2|9
1754462700000|2025-08-06 06:45:00|14482.7|14477.7|14481.2|14476.2|14482.7|14477.7|14481.2|14476.2|6
1754463000000|2025-08-06 06:50:00|14484.2|14479.2|14481.7|14476.7|14484.2|14479.2|14481.7|14476.7|9
1754463300000|2025-08-06 06:55:00|14480.7|14475.7|14452.2|14447.2|14480.7|14475.7|14439.7|14434.7|58
1754463600000|2025-08-06 07:00:00|14452.7|14447.7|14427.2|14422.2|14473.2|14468.2|14423.7|14418.7|330
1754463900000|2025-08-06 07:05:00|14425.7|14420.7|14418.7|14413.7|14425.7|14420.7|14398.2|14393.2|189
1754464200000|2025-08-06 07:10:00|14418.2|14413.2|14418.7|14413.7|14425.2|14420.2|14411.2|14406.2|93
1754464500000|2025-08-06 07:15:00|14419.2|14414.2|14418.2|14413.2|14426.2|14421.2|14414.7|14409.7|45
1754464800000|2025-08-06 07:20:00|14418.1|14413.1|14407.6|14402.6|14420.1|14415.1|14399.6|14394.6|59
1754465100000|2025-08-06 07:25:00|14408.1|14403.1|14408.6|14403.6|14414.6|14409.6|14400.1|14395.1|41
1754465400000|2025-08-06 07:30:00|14410.4|14405.4|14411.4|14406.4|14418.9|14413.9|14405.9|14400.9|41
1754465700000|2025-08-06 07:35:00|14411.9|14406.9|14405.4|14400.4|14412.4|14407.4|14399.4|14394.4|54
1754466000000|2025-08-06 07:40:00|14404.1|14399.1|14409.6|14404.6|14415.6|14410.6|14404.1|14399.1|45
1754466300000|2025-08-06 07:45:00|14410.1|14405.1|14410.1|14405.1|14412.6|14407.6|14405.6|14400.6|19
1754466600000|2025-08-06 07:50:00|14409.8|14404.8|14418.8|14413.8|14418.8|14413.8|14407.8|14402.8|25
1754466900000|2025-08-06 07:55:00|14420.3|14415.3|14432.8|14427.8|14434.3|14429.3|14417.8|14412.8|41
1754467200000|2025-08-06 08:00:00|14431.4|14426.4|14446.9|14441.9|14450.4|14445.4|14431.4|14426.4|88
1754467500000|2025-08-06 08:05:00|14447.4|14442.4|14452.4|14447.4|14452.9|14447.9|14444.4|14439.4|21
1754467800000|2025-08-06 08:10:00|14453|14448|14453|14448|14460.5|14455.5|14447|14442|48
1754468100000|2025-08-06 08:15:00|14453.5|14448.5|14426.5|14421.5|14454.5|14449.5|14426.5|14421.5|29
1754468400000|2025-08-06 08:20:00|14428|14423|14436|14431|14439.5|14434.5|14423|14418|43
1754468700000|2025-08-06 08:25:00|14436.5|14431.5|14436|14431|14440|14435|14427|14422|20
1754469000000|2025-08-06 08:30:00|14435.6|14430.6|14449.1|14444.1|14449.6|14444.6|14427.6|14422.6|31
1754469300000|2025-08-06 08:35:00|14448.6|14443.6|14444.1|14439.1|14451.1|14446.1|14439.1|14434.1|41
1754469600000|2025-08-06 08:40:00|14443.3|14438.3|14425.3|14420.3|14444.3|14439.3|14417.3|14412.3|29
1754469900000|2025-08-06 08:45:00|14425.8|14420.8|14430.8|14425.8|14437.3|14432.3|14425.8|14420.8|18
1754470200000|2025-08-06 08:50:00|14432.5|14427.5|14430.5|14425.5|14438.5|14433.5|14426.5|14421.5|22
1754470500000|2025-08-06 08:55:00|14430|14425|14426.5|14421.5|14432.5|14427.5|14420.5|14415.5|21
1754470800000|2025-08-06 09:00:00|14426.4|14421.4|14428.4|14423.4|14434.4|14429.4|14423.4|14418.4|23
1754471100000|2025-08-06 09:05:00|14428.9|14423.9|14430.9|14425.9|14432.9|14427.9|14420.4|14415.4|32
1754471400000|2025-08-06 09:10:00|14430.1|14425.1|14456.6|14451.6|14457.6|14452.6|14429.6|14424.6|145
1754471700000|2025-08-06 09:15:00|14456.1|14451.1|14466.1|14461.1|14467.1|14462.1|14454.6|14449.6|120
1754472000000|2025-08-06 09:20:00|14465.6|14460.6|14472.6|14467.6|14474.6|14469.6|14458.6|14453.6|134
1754472300000|2025-08-06 09:25:00|14472.1|14467.1|14491.1|14486.1|14491.6|14486.6|14469.1|14464.1|153
1754472600000|2025-08-06 09:30:00|14491.6|14486.6|14506.6|14501.6|14506.6|14501.6|14484.1|14479.1|175
1754472900000|2025-08-06 09:35:00|14505.6|14500.6|14503.3|14498.3|14506.3|14501.3|14498.8|14493.8|144
1754473200000|2025-08-06 09:40:00|14503.8|14498.8|14518.5|14513.5|14520.5|14515.5|14503|14498|147
1754473500000|2025-08-06 09:45:00|14519|14514|14530.5|14525.5|14531.5|14526.5|14517.5|14512.5|144
1754473800000|2025-08-06 09:50:00|14531.5|14526.5|14534.5|14529.5|14535.5|14530.5|14524|14519|140
1754474100000|2025-08-06 09:55:00|14534|14529|14515.4|14510.4|14534|14529|14514.4|14509.4|54
1754474400000|2025-08-06 10:00:00|14514.9|14509.9|14508.9|14503.9|14516.9|14511.9|14505.4|14500.4|22
1754474700000|2025-08-06 10:05:00|14508.4|14503.4|14513.4|14508.4|14514.9|14509.9|14505.9|14500.9|16
1754475000000|2025-08-06 10:10:00|14513.9|14508.9|14504.4|14499.4|14514.9|14509.9|14503.9|14498.9|23
1754475300000|2025-08-06 10:15:00|14501.9|14496.9|14513.9|14508.9|14514.4|14509.4|14500.9|14495.9|12
1754475600000|2025-08-06 10:20:00|14515.9|14510.9|14507.9|14502.9|14520.9|14515.9|14506.4|14501.4|12
1754475900000|2025-08-06 10:25:00|14508.4|14503.4|14513.9|14508.9|14514.9|14509.9|14508.4|14503.4|24
1754476200000|2025-08-06 10:30:00|14513.6|14508.6|14510.6|14505.6|14515.6|14510.6|14509.1|14504.1|18
1754476500000|2025-08-06 10:35:00|14510.1|14505.1|14501.6|14496.6|14510.6|14505.6|14497.1|14492.1|33
1754476800000|2025-08-06 10:40:00|14501.2|14496.2|14501.7|14496.7|14508.7|14503.7|14498.2|14493.2|21
1754477100000|2025-08-06 10:45:00|14502.2|14497.2|14488.2|14483.2|14504.2|14499.2|14484.2|14479.2|64
1754477400000|2025-08-06 10:50:00|14487.8|14482.8|14490.8|14485.8|14491.8|14486.8|14480.3|14475.3|18
1754477700000|2025-08-06 10:55:00|14491.3|14486.3|14491.8|14486.8|14495.8|14490.8|14490.3|14485.3|20
1754478000000|2025-08-06 11:00:00|14491.3|14486.3|14494.3|14489.3|14503.3|14498.3|14487.8|14482.8|41
1754478300000|2025-08-06 11:05:00|14493.8|14488.8|14493.3|14488.3|14499.3|14494.3|14489.8|14484.8|38
1754478600000|2025-08-06 11:10:00|14493.9|14488.9|14493.4|14488.4|14498.9|14493.9|14487.4|14482.4|14
1754478900000|2025-08-06 11:15:00|14492.9|14487.9|14492.9|14487.9|14497.9|14492.9|14485.9|14480.9|37
1754479200000|2025-08-06 11:20:00|14493|14488|14496|14491|14501.5|14496.5|14493|14488|13
1754479500000|2025-08-06 11:25:00|14495.5|14490.5|14505|14500|14505|14500|14495|14490|15
1754479800000|2025-08-06 11:30:00|14504.4|14499.4|14499.4|14494.4|14504.9|14499.9|14498.4|14493.4|18
1754480100000|2025-08-06 11:35:00|14499.9|14494.9|14498.4|14493.4|14502.9|14497.9|14497.4|14492.4|30
1754480400000|2025-08-06 11:40:00|14498.8|14493.8|14506.3|14501.3|14506.3|14501.3|14497.3|14492.3|29
1754480700000|2025-08-06 11:45:00|14506.8|14501.8|14491.8|14486.8|14507.3|14502.3|14491.8|14486.8|30
1754481000000|2025-08-06 11:50:00|14493|14488|14489.5|14484.5|14496.5|14491.5|14489|14484|68
1754481300000|2025-08-06 11:55:00|14489|14484|14493|14488|14498|14493|14489|14484|22
1754481600000|2025-08-06 12:00:00|14494|14489|14490|14485|14498.5|14493.5|14489|14484|20
1754481900000|2025-08-06 12:05:00|14490.5|14485.5|14495.5|14490.5|14495.5|14490.5|14487|14482|9
1754482200000|2025-08-06 12:10:00|14495.2|14490.2|14487.7|14482.7|14495.2|14490.2|14486.2|14481.2|10
1754482500000|2025-08-06 12:15:00|14487.2|14482.2|14493.2|14488.2|14496.7|14491.7|14486.7|14481.7|26
1754482800000|2025-08-06 12:20:00|14492.9|14487.9|14495.4|14490.4|14503.4|14498.4|14492.4|14487.4|135
1754483100000|2025-08-06 12:25:00|14495.9|14490.9|14493.9|14488.9|14497.4|14492.4|14492.9|14487.9|25
1754483400000|2025-08-06 12:30:00|14494.6|14489.6|14496.6|14491.6|14497.6|14492.6|14492.6|14487.6|49
1754483700000|2025-08-06 12:35:00|14497.1|14492.1|14504.1|14499.1|14504.1|14499.1|14497.1|14492.1|14
1754484000000|2025-08-06 12:40:00|14502.8|14497.8|14488.3|14483.3|14503.8|14498.8|14488.3|14483.3|12
1754484300000|2025-08-06 12:45:00|14486.8|14481.8|14495.8|14490.8|14496.3|14491.3|14484.8|14479.8|9
1754484600000|2025-08-06 12:50:00|14495.9|14490.9|14493.9|14488.9|14496.4|14491.4|14492.4|14487.4|19
1754484900000|2025-08-06 12:55:00|14493.4|14488.4|14492.9|14487.9|14499.9|14494.9|14489.9|14484.9|30
1754485200000|2025-08-06 13:00:00|14492.7|14487.7|14505.2|14500.2|14505.2|14500.2|14490.2|14485.2|19
1754485500000|2025-08-06 13:05:00|14504.7|14499.7|14506.2|14501.2|14510.7|14505.7|14503.7|14498.7|11
1754485800000|2025-08-06 13:10:00|14505.4|14500.4|14513.9|14508.9|14515.9|14510.9|14505.4|14500.4|32
1754486100000|2025-08-06 13:15:00|14514.4|14509.4|14520.4|14515.4|14520.9|14515.9|14512.9|14507.9|40
1754486400000|2025-08-06 13:20:00|14519.5|14514.5|14503|14498|14522|14517|14502|14497|25
1754486700000|2025-08-06 13:25:00|14502.5|14497.5|14498.5|14493.5|14503|14498|14496|14491|10
1754487000000|2025-08-06 13:30:00|14499|14494|14510|14505|14514.5|14509.5|14499|14494|43
1754487300000|2025-08-06 13:35:00|14509.5|14504.5|14507|14502|14513|14508|14507|14502|12
1754487600000|2025-08-06 13:40:00|14508.1|14503.1|14513.6|14508.6|14517.1|14512.1|14508.1|14503.1|32
1754487900000|2025-08-06 13:45:00|14515.1|14510.1|14529.6|14524.6|14531.1|14526.1|14514.1|14509.1|27
1754488200000|2025-08-06 13:50:00|14528.6|14523.6|14528.1|14523.1|14528.6|14523.6|14517.6|14512.6|31
1754488500000|2025-08-06 13:55:00|14528.6|14523.6|14516.6|14511.6|14529.6|14524.6|14516.6|14511.6|33
1754488800000|2025-08-06 14:00:00|14517.1|14512.1|14520.1|14515.1|14526.6|14521.6|14515.6|14510.6|37
1754489100000|2025-08-06 14:05:00|14520.6|14515.6|14520.6|14515.6|14523.6|14518.6|14516.1|14511.1|37
1754489400000|2025-08-06 14:10:00|14521.8|14516.8|14517.8|14512.8|14523.8|14518.8|14515.3|14510.3|42
1754489700000|2025-08-06 14:15:00|14518.3|14513.3|14515.8|14510.8|14521.8|14516.8|14514.3|14509.3|39
1754490000000|2025-08-06 14:20:00|14516.3|14511.3|14515.8|14510.8|14530.3|14525.3|14510.8|14505.8|66
1754490300000|2025-08-06 14:25:00|14516.3|14511.3|14519.3|14514.3|14524.3|14519.3|14516.3|14511.3|23
1754490600000|2025-08-06 14:30:00|14518.8|14513.8|14528.8|14523.8|14530.3|14525.3|14518.8|14513.8|33
1754490900000|2025-08-06 14:35:00|14528.3|14523.3|14538.3|14533.3|14539.8|14534.8|14525.8|14520.8|75
1754491200000|2025-08-06 14:40:00|14537.7|14532.7|14534.7|14529.7|14539.2|14534.2|14529.7|14524.7|75
1754491500000|2025-08-06 14:45:00|14536.2|14531.2|14531.2|14526.2|14538.2|14533.2|14529.7|14524.7|59
1754491800000|2025-08-06 14:50:00|14530.9|14525.9|14520.9|14515.9|14530.9|14525.9|14518.4|14513.4|37
1754492100000|2025-08-06 14:55:00|14521.4|14516.4|14512.4|14507.4|14526.4|14521.4|14510.4|14505.4|32
1754492400000|2025-08-06 15:00:00|14512.9|14507.9|14515.9|14510.9|14516.4|14511.4|14507.9|14502.9|47
1754492700000|2025-08-06 15:05:00|14515.4|14510.4|14509.4|14504.4|14516.4|14511.4|14508.4|14503.4|39
1754493000000|2025-08-06 15:10:00|14510.8|14505.8|14508.8|14503.8|14511.3|14506.3|14501.3|14496.3|86
1754493300000|2025-08-06 15:15:00|14507.8|14502.8|14518.3|14513.3|14518.3|14513.3|14506.3|14501.3|50
1754493600000|2025-08-06 15:20:00|14518.9|14513.9|14526.4|14521.4|14527.4|14522.4|14518.9|14513.9|62
1754493900000|2025-08-06 15:25:00|14526.9|14521.9|14530.4|14525.4|14532.4|14527.4|14523.4|14518.4|247
1754494200000|2025-08-06 15:30:00|14531.4|14524.4|14539.4|14532.4|14544.4|14537.4|14530.4|14522.4|180
1754494500000|2025-08-06 15:35:00|14540.4|14529.4|14535.4|14527.4|14542.4|14536.4|14530.4|14522.4|91
1754494800000|2025-08-06 15:40:00|14534.4|14526.4|14543.4|14534.4|14543.4|14536.4|14524.4|14515.4|15
1754495100000|2025-08-06 15:45:00|14544.4|14537.4|14542.4|14533.4|14545.4|14538.4|14541.4|14533.4|8
1754495400000|2025-08-06 15:50:00|14546.4|14534.4|14545.4|14537.4|14548.4|14539.4|14543.4|14534.4|8
1754495700000|2025-08-06 15:55:00|14544.4|14538.4|14548.4|14539.4|14548.4|14539.4|14544.4|14537.4|5
1754496000000|2025-08-06 16:00:00|14552.4|14543.4|14557.4|14549.4|14557.4|14549.4|14551.4|14543.4|30
1754496300000|2025-08-06 16:05:00|14558.4|14550.4|14554.4|14546.4|14558.4|14552.4|14554.4|14546.4|17
1754496600000|2025-08-06 16:10:00|14556.4|14548.4|14554.4|14545.4|14556.4|14549.4|14551.4|14543.4|9
1754496900000|2025-08-06 16:15:00|14553.4|14544.4|14551.4|14542.4|14554.4|14544.4|14550.4|14542.4|4
1754497200000|2025-08-06 16:20:00|14554.4|14543.4|14553.4|14547.4|14554.4|14547.4|14552.4|14543.4|7
1754497500000|2025-08-06 16:25:00|14555.4|14545.4|14552.4|14544.4|14555.4|14548.4|14552.4|14543.4|51
1754497800000|2025-08-06 16:30:00|14554.4|14545.4|14553.4|14544.4|14554.4|14545.4|14553.4|14543.4|3
1754498100000|2025-08-06 16:35:00|14555.4|14545.4|14557.4|14548.4|14558.4|14551.4|14555.4|14545.4|14
1754498400000|2025-08-06 16:40:00|14555.4|14545.4|14547.4|14538.4|14555.4|14545.4|14545.4|14538.4|4
1754498700000|2025-08-06 16:45:00|14544.4|14534.4|14542.4|14534.4|14548.4|14539.4|14539.4|14531.4|15
1754499000000|2025-08-06 16:50:00|14541.4|14532.4|14542.4|14533.4|14544.4|14537.4|14538.4|14529.4|8
1754499300000|2025-08-06 16:55:00|14541.4|14534.4|14544.4|14534.4|14546.4|14536.4|14540.4|14533.4|18
1754499600000|2025-08-06 17:00:00|14543.4|14536.4|14546.4|14534.4|14550.4|14540.4|14543.4|14533.4|9
1754499900000|2025-08-06 17:05:00||14535.4||14538.4||14538.4||14535.4|0
1754500200000|2025-08-06 17:10:00|14544.4|14539.4|14543.4|14533.4|14544.4|14539.4|14543.4|14533.4|1
1754500500000|2025-08-06 17:15:00|14548.4|14534.4|14547.4|14536.4|14548.4|14540.4|14547.4|14534.4|8
1754500800000|2025-08-06 17:20:00|14544.4|14533.4|14543.4|14533.4|14544.4|14534.4|14543.4|14533.4|2
1754501400000|2025-08-06 17:30:00|14547.9|14534.4|14547.4|14537.4|14547.9|14537.4|14547.4|14534.4|7
1754501700000|2025-08-06 17:35:00|14548.4||14548.4||14548.4||14548.4||1
1754502000000|2025-08-06 17:40:00|14547.4|14538.4|14546.4|14537.4|14547.4|14538.4|14546.4|14537.4|3
1754502300000|2025-08-06 17:45:00|14545.4|14536.4|14540.4|14532.4|14545.4|14536.4|14540.4|14532.4|3
1754502600000|2025-08-06 17:50:00|14542.4|14529.4|14541.4|14529.4|14542.4|14533.4|14539.4|14529.4|6
1754502900000|2025-08-06 17:55:00|14541.9|14529.9|14544.4|14532.4|14544.9|14535.9|14538.4|14529.4|8
1754503200000|2025-08-06 18:00:00|14544.3|14532.3|14553.1|14541.1|14553.2|14541.2|14544.3|14532.3|1
1754503500000|2025-08-06 18:05:00|14553.2|14541.2|14560|14548|14560.1|14548.1|14553.1|14541.1|1
1754503800000|2025-08-06 18:10:00|14559.9|14547.9|14557.9|14545.9|14559.9|14547.9|14555.6|14543.6|0
1754504100000|2025-08-06 18:15:00|14557.8|14545.8|14555.6|14543.6|14560.1|14548.1|14555.6|14543.6|0
1754504400000|2025-08-06 18:20:00|14553.4|14541.4|14555.3|14543.3|14555.3|14543.3|14553|14541|1
1754504700000|2025-08-06 18:25:00|14555.4|14543.4|14555.3|14543.3|14557.5|14545.5|14555.3|14543.3|0
1754505000000|2025-08-06 18:30:00|14555.4|14543.4|14553.3|14541.3|14555.4|14543.4|14551|14539|4
1754505300000|2025-08-06 18:35:00|14551.1|14539.1|14548.9|14536.9|14553.3|14541.3|14548.8|14536.8|1
1754505600000|2025-08-06 18:40:00|14548.8|14536.8|14546.7|14534.7|14548.9|14536.9|14544.5|14532.5|0
1754505900000|2025-08-06 18:45:00|14546.8|14534.8|14546.7|14534.7|14548.9|14536.9|14544.5|14532.5|0
1754506200000|2025-08-06 18:50:00|14548.8|14536.8|14553.2|14541.2|14553.2|14541.2|14546.6|14534.6|3
1754506500000|2025-08-06 18:55:00|14551|14539|14550.9|14538.9|14553.2|14541.2|14546.5|14534.5|1
1754506800000|2025-08-06 19:00:00|14550.8|14538.8|14555.2|14543.2|14555.3|14543.3|14550.8|14538.8|0
1754507100000|2025-08-06 19:05:00|14553.1|14541.1|14553|14541|14555.2|14543.2|14552.9|14540.9|0
1754507400000|2025-08-06 19:10:00|14553.1|14541.1|14555.2|14543.2|14557.4|14545.4|14553|14541|19
1754507700000|2025-08-06 19:15:00|14555.1|14543.1|14554.7|14542.7|14556.8|14544.8|14554.6|14542.6|0
1754508000000|2025-08-06 19:20:00|14554.8|14542.8|14556.9|14544.9|14557|14545|14554.7|14542.7|0
1754508300000|2025-08-06 19:25:00|14554.7|14542.7|14554.8|14542.8|14556.9|14544.9|14554.7|14542.7|0
1754508600000|2025-08-06 19:30:00|14554.7|14542.7|14561.7|14549.7|14563.9|14551.9|14554.7|14542.7|0
1754508900000|2025-08-06 19:35:00|14561.6|14549.6|14561.7|14549.7|14563.8|14551.8|14557.3|14545.3|0
1754509200000|2025-08-06 19:40:00|14561.6|14549.6|14555|14543|14563.8|14551.8|14555|14543|0
1754509500000|2025-08-06 19:45:00|14554.9|14542.9|14555.1|14543.1|14555.1|14543.1|14552.8|14540.8|0
1754509800000|2025-08-06 19:50:00|14555|14543|14556.6|14544.6|14558.7|14546.7|14552.7|14540.7|1
1754510100000|2025-08-06 19:55:00|14556.7|14544.7|14551.2|14539.2|14556.7|14544.7|14547.9|14535.9|10
1754510400000|2025-08-06 20:00:00|14551.5|14539.5|14548.6|14536.6|14551.7|14539.7|14546.4|14534.4|0
1754510700000|2025-08-06 20:05:00|14548.5|14536.5|14550.1|14538.1|14551.5|14539.5|14547.3|14535.3|0
1754511000000|2025-08-06 20:10:00|14549.7|14537.7|14548.6|14536.6|14550.6|14538.6|14548.6|14536.6|0
1754511300000|2025-08-06 20:15:00|14548.5|14536.5|14548.6|14536.6|14548.8|14536.8|14545.5|14533.5|0
1754511600000|2025-08-06 20:20:00|14548.8|14536.8|14550.1|14538.1|14550.6|14538.6|14548.6|14536.6|0
1754511900000|2025-08-06 20:25:00|14550.6|14538.6|14550.1|14538.1|14551.5|14539.5|14549.2|14537.2|0
1754512200000|2025-08-06 20:30:00|14549.7|14537.7|14549.2|14537.2|14550.6|14538.6|14549.2|14537.2|0
1754512500000|2025-08-06 20:35:00|14549.3|14537.3|14545.9|14533.9|14549.7|14537.7|14544.8|14532.8|0
1754512800000|2025-08-06 20:40:00|14545.5|14533.5|14546.8|14534.8|14547.7|14535.7|14545.3|14533.3|0
1754513100000|2025-08-06 20:45:00|14547.3|14535.3|14547.7|14535.7|14548.1|14536.1|14545.3|14533.3|0
1754513400000|2025-08-06 20:50:00|14547.3|14535.3|14548.6|14536.6|14549.2|14537.2|14545.5|14533.5|0
1754513700000|2025-08-06 20:55:00|14548.8|14536.8|14551.4|14539.4|14552.1|14540.1|14547.3|14535.3|0
1754514000000|2025-08-06 21:00:00|14550.8|14538.8|14551.9|14539.9|14552.1|14540.1|14550.3|14538.3|0
1754514300000|2025-08-06 21:05:00|14551.6|14539.6|14552.8|14540.8|14552.8|14540.8|14551.6|14539.6|0
1754514600000|2025-08-06 21:10:00|14553|14541|14553.2|14541.2|14553.2|14541.2|14552.5|14540.5|0
1754514900000|2025-08-06 21:15:00|14552.5|14540.5|14554.1|14542.1|14555|14543|14552.5|14540.5|0
1754515200000|2025-08-06 21:20:00|14553.6|14541.6|14553.6|14541.6|14553.9|14541.9|14553.4|14541.4|0
1754515500000|2025-08-06 21:25:00|14553.4|14541.4|14540.8|14528.8|14553.4|14541.4|14540.6|14528.6|0
1754515800000|2025-08-06 21:30:00|14540.1|14528.1|14529.6|14517.6|14540.8|14528.8|14524.3|14512.3|0
1754516100000|2025-08-06 21:35:00|14529.5|14517.5|14534.1|14522.1|14534.3|14522.3|14519.7|14507.7|0
1754516400000|2025-08-06 21:40:00|14534.3|14522.3|14547.1|14535.1|14548.8|14536.8|14531.9|14519.9|0
1754516700000|2025-08-06 21:45:00|14547.3|14535.3|14544.9|14532.9|14547.5|14535.5|14537.4|14525.4|0
1754517000000|2025-08-06 21:50:00|14545.7|14533.7|14553.6|14541.6|14553.6|14541.6|14544.9|14532.9|0
1754517300000|2025-08-06 21:55:00|14553.9|14541.9|14547.9|14535.9|14559.8|14547.8|14546.6|14534.6|0
1754517600000|2025-08-06 22:00:00|14548.1|14536.1|14541.6|14529.6|14562.4|14550.4|14539.1|14527.1|0
1754517900000|2025-08-06 22:05:00|14541.8|14529.8|14552.3|14540.3|14553.4|14541.4|14539.6|14527.6|0
1754518200000|2025-08-06 22:10:00|14552.1|14540.1|14552.7|14540.7|14558.2|14546.2|14551.6|14539.6|0
1754518500000|2025-08-06 22:15:00|14553|14541|14562|14550|14563.1|14551.1|14551.6|14539.6|0
1754518800000|2025-08-06 22:20:00|14561.5|14549.5|14564.6|14552.6|14565.3|14553.3|14560.9|14548.9|0
1754519100000|2025-08-06 22:25:00|14565.3|14553.3|14584.9|14572.9|14586.4|14574.4|14564.6|14552.6|0
1754519400000|2025-08-06 22:30:00|14584.6|14572.6|14586.6|14574.6|14592.1|14580.1|14581.6|14569.6|0
1754519700000|2025-08-06 22:35:00|14587.2|14575.2|14583|14571|14588.3|14576.3|14581.5|14569.5|0
1754520000000|2025-08-06 22:40:00|14583.4|14571.4|14581.2|14569.2|14586.1|14574.1|14580.6|14568.6|0
1754520300000|2025-08-06 22:45:00|14581.7|14569.7|14579.3|14567.3|14583.4|14571.4|14579.3|14567.3|0
1754520600000|2025-08-06 22:50:00|14578.9|14566.9|14580.2|14568.2|14583.7|14571.7|14577.1|14565.1|0
1754520900000|2025-08-06 22:55:00|14580|14568|14580.7|14568.7|14582.9|14570.9|14577.9|14565.9|0
1754521200000|2025-08-06 23:00:00|14581.2|14569.2|14583.3|14571.3|14585.8|14573.8|14580.1|14568.1|0
1754521500000|2025-08-06 23:05:00|14582.7|14570.7|14589.3|14577.3|14590.4|14578.4|14582.2|14570.2|0
1754521800000|2025-08-06 23:10:00|14589.1|14577.1|14585.3|14573.3|14589.5|14577.5|14584.9|14572.9|0
1754522100000|2025-08-06 23:15:00|14585.4|14573.4|14581.8|14569.8|14586.4|14574.4|14580.5|14568.5|0
1754522400000|2025-08-06 23:20:00|14581.6|14569.6|14584.2|14572.2|14584.2|14572.2|14580.5|14568.5|0
1754522700000|2025-08-06 23:25:00|14584.7|14572.7|14581.6|14569.6|14584.9|14572.9|14579.4|14567.4|0
1754523000000|2025-08-06 23:30:00|14581.2|14569.2|14581.4|14569.4|14582.5|14570.5|14580.1|14568.1|0
1754523300000|2025-08-06 23:35:00|14581.2|14569.2|14581.2|14569.2|14583.8|14571.8|14580.5|14568.5|0
1754523600000|2025-08-06 23:40:00|14581.1|14569.1|14579|14567|14581.6|14569.6|14578.3|14566.3|0
1754523900000|2025-08-06 23:45:00|14578.5|14566.5|14575.7|14563.7|14580.5|14568.5|14575|14563|0
1754524200000|2025-08-06 23:50:00|14575|14563|14573.1|14561.1|14578.1|14566.1|14572.9|14560.9|0
1754524500000|2025-08-06 23:55:00|14572.9|14560.9|14570.8|14558.8|14574.7|14562.7|14569.3|14557.3|0
1754524800000|2025-08-07 00:00:00|14570.6|14558.6|14573.6|14561.6|14573.6|14561.6|14566.4|14554.4|0
1754525100000|2025-08-07 00:05:00|14573.2|14561.2|14574.1|14562.1|14575.2|14563.2|14570.8|14558.8|0
1754525400000|2025-08-07 00:10:00|14574.3|14562.3|14570.9|14558.9|14574.7|14562.7|14568.5|14556.5|0
1754525700000|2025-08-07 00:15:00|14570.7|14558.7|14572.2|14560.2|14582.8|14570.8|14569.8|14557.8|0
1754526000000|2025-08-07 00:20:00|14574.4|14562.4|14568|14556|14574.4|14562.4|14563.7|14551.7|0
1754526300000|2025-08-07 00:25:00|14567|14555|14568.1|14556.1|14574.6|14562.6|14565.9|14553.9|0
1754526600000|2025-08-07 00:30:00|14570.2|14558.2|14561.7|14549.7|14570.3|14558.3|14561.7|14549.7|0
1754526900000|2025-08-07 00:35:00|14563.9|14551.9|14566.1|14554.1|14566.1|14554.1|14563.8|14551.8|0
1754527200000|2025-08-07 00:40:00|14566|14554|14563.7|14551.7|14566.1|14554.1|14561.7|14549.7|0
1754527500000|2025-08-07 00:45:00|14563.8|14551.8|14565.9|14553.9|14565.9|14553.9|14563.7|14551.7|0
1754527800000|2025-08-07 00:50:00|14566|14554|14563.7|14551.7|14568.1|14556.1|14563.7|14551.7|0
1754528100000|2025-08-07 00:55:00|14565.8|14553.8|14565.8|14553.8|14565.9|14553.9|14563.7|14551.7|0
1754528400000|2025-08-07 01:00:00|14565.9|14553.9|14568|14556|14568|14556|14565.8|14553.8|0
1754528700000|2025-08-07 01:05:00|14568.1|14556.1|14568.1|14556.1|14568.1|14556.1|14563.7|14551.7|0
1754529000000|2025-08-07 01:10:00|14565.9|14553.9|14570.2|14558.2|14570.2|14558.2|14565.9|14553.9|0
1754529300000|2025-08-07 01:15:00|14570.1|14558.1|14570.2|14558.2|14570.2|14558.2|14568|14556|0
1754529600000|2025-08-07 01:20:00|14572.3|14560.3|14570.2|14558.2|14572.3|14560.3|14568|14556|0
1754529900000|2025-08-07 01:25:00|14572.3|14560.3|14572.4|14560.4|14574.5|14562.5|14570.2|14558.2|0
1754530200000|2025-08-07 01:30:00|14572.3|14560.3|14572.3|14560.3|14574.5|14562.5|14572.3|14560.3|0
1754530500000|2025-08-07 01:35:00|14572.2|14560.2|14576.7|14564.7|14576.7|14564.7|14570.1|14558.1|0
1754530800000|2025-08-07 01:40:00|14578.8|14566.8|14578.9|14566.9|14583.2|14571.2|14578.8|14566.8|0
1754531100000|2025-08-07 01:45:00|14578.8|14566.8|14581.2|14569.2|14583.4|14571.4|14576.7|14564.7|0
1754531400000|2025-08-07 01:50:00|14581.4|14569.4|14579.2|14567.2|14583.6|14571.6|14579.2|14567.2|0
1754531700000|2025-08-07 01:55:00|14577.1|14565.1|14577.1|14565.1|14579.2|14567.2|14577|14565|0
1754532000000|2025-08-07 02:00:00|14577|14565|14577.1|14565.1|14579.2|14567.2|14574.9|14562.9|0
1754532300000|2025-08-07 02:05:00|14577|14565|14579.3|14567.3|14581.5|14569.5|14577|14565|0
1754532600000|2025-08-07 02:10:00|14579.2|14567.2|14579.2|14567.2|14579.3|14567.3|14577.1|14565.1|0
1754532900000|2025-08-07 02:15:00|14577.1|14565.1|14577.1|14565.1|14579.2|14567.2|14577|14565|0
1754533200000|2025-08-07 02:20:00|14579.2|14567.2|14577|14565|14579.2|14567.2|14574.8|14562.8|0
1754533500000|2025-08-07 02:25:00|14577.1|14565.1|14572.7|14560.7|14577.1|14565.1|14572.7|14560.7|0
1754533800000|2025-08-07 02:30:00|14574.9|14562.9|14577|14565|14577|14565|14572.7|14560.7|0
1754534100000|2025-08-07 02:35:00|14577.1|14565.1|14574.9|14562.9|14577.1|14565.1|14574.9|14562.9|0
1754534400000|2025-08-07 02:40:00|14577.1|14565.1|14574.8|14562.8|14577.1|14565.1|14572.7|14560.7|0
1754534700000|2025-08-07 02:45:00|14573.7|14561.7|14574.8|14562.8|14574.8|14562.8|14572.6|14560.6|0
1754535000000|2025-08-07 02:50:00|14573.7|14561.7|14572.7|14560.7|14574.8|14562.8|14572.6|14560.6|0
1754535300000|2025-08-07 02:55:00|14574.8|14562.8|14575.7|14563.7|14576.8|14564.8|14574.7|14562.7|0
1754535600000|2025-08-07 03:00:00|14576.8|14564.8|14579.1|14567.1|14581.2|14569.2|14575.7|14563.7|0
1754535900000|2025-08-07 03:05:00|14579|14567|14574.6|14562.6|14579.1|14567.1|14574.6|14562.6|0
1754536200000|2025-08-07 03:10:00|14574.7|14562.7|14574.7|14562.7|14574.7|14562.7|14574.6|14562.6|0
1754536500000|2025-08-07 03:15:00|14576.9|14564.9|14576.8|14564.8|14576.9|14564.9|14576.8|14564.8|0
1754536800000|2025-08-07 03:20:00|14579|14567|14579|14567|14579|14567|14579|14567|0
1754537400000|2025-08-07 03:30:00|14576.8|14564.8|14579|14567|14581.1|14569.1|14576.8|14564.8|0
1754537700000|2025-08-07 03:35:00|14581.1|14569.1|14581.2|14569.2|14581.2|14569.2|14581.1|14569.1|0
1754538000000|2025-08-07 03:40:00|14579|14567|14583.3|14571.3|14583.3|14571.3|14579|14567|0
1754538300000|2025-08-07 03:45:00|14585.5|14573.5|14589.8|14577.8|14589.8|14577.8|14583.3|14571.3|0
1754538600000|2025-08-07 03:50:00|14589.7|14577.7|14585.4|14573.4|14591.9|14579.9|14585.4|14573.4|0
1754538900000|2025-08-07 03:55:00|14583.3|14571.3|14583.3|14571.3|14583.3|14571.3|14583.3|14571.3|0
1754539200000|2025-08-07 04:00:00|14583.2|14571.2|14583.3|14571.3|14583.4|14571.4|14581.1|14569.1|0
1754539500000|2025-08-07 04:05:00|14583.4|14571.4|14581.2|14569.2|14583.4|14571.4|14581.1|14569.1|0
1754539800000|2025-08-07 04:10:00|14583.3|14571.3|14583.3|14571.3|14585.5|14573.5|14582.3|14570.3|0
1754540100000|2025-08-07 04:15:00|14585.4|14573.4|14587.6|14575.6|14589.7|14577.7|14585.4|14573.4|0
1754540400000|2025-08-07 04:20:00|14585.4|14573.4|14589.7|14577.7|14589.7|14577.7|14585.4|14573.4|0
1754540700000|2025-08-07 04:25:00|14587.6|14575.6|14583.2|14571.2|14587.6|14575.6|14583.1|14571.1|0
1754541000000|2025-08-07 04:30:00|14585.3|14573.3|14585.3|14573.3|14587.5|14575.5|14585.3|14573.3|0
1754541300000|2025-08-07 04:35:00|14584.3|14572.3|14585.3|14573.3|14585.3|14573.3|14583.1|14571.1|0
1754541600000|2025-08-07 04:40:00|14587.4|14575.4|14585.2|14573.2|14587.4|14575.4|14583|14571|0
1754541900000|2025-08-07 04:45:00|14584.1|14572.1|14580.8|14568.8|14584.1|14572.1|14578.6|14566.6|0
1754542200000|2025-08-07 04:50:00|14578.7|14566.7|14578.6|14566.6|14582.9|14570.9|14578.6|14566.6|0
1754542500000|2025-08-07 04:55:00|14580.8|14568.8|14591.5|14579.5|14595.7|14583.7|14578.6|14566.6|0
1754542800000|2025-08-07 05:00:00|14589.3|14577.3|14585|14573|14593.6|14581.6|14580.7|14568.7|0
1754543100000|2025-08-07 05:05:00|14582.9|14570.9|14590.7|14578.7|14590.7|14578.7|14580.7|14568.7|0
1754543400000|2025-08-07 05:10:00|14594.9|14582.9|14597|14585|14601.4|14589.4|14592.8|14580.8|0
1754543700000|2025-08-07 05:15:00|14599.2|14587.2|14601.4|14589.4|14605.7|14593.7|14599.2|14587.2|0
1754544000000|2025-08-07 05:20:00|14603.5|14591.5|14605.7|14593.7|14605.7|14593.7|14603.5|14591.5|0
1754544300000|2025-08-07 05:25:00|14607.8|14595.8|14613.7|14601.7|14613.7|14601.7|14607.7|14595.7|0
1754544600000|2025-08-07 05:30:00|14615.9|14603.9|14609.4|14597.4|14615.9|14603.9|14607.2|14595.2|0
1754544900000|2025-08-07 05:35:00|14611.5|14599.5|14601.1|14589.1|14613.7|14601.7|14599|14587|0
1754545200000|2025-08-07 05:40:00|14600|14588|14605.4|14593.4|14605.4|14593.4|14600|14588|0
1754545500000|2025-08-07 05:45:00|14605.5|14593.5|14604.6|14592.6|14606.8|14594.8|14598.1|14586.1|0
1754545800000|2025-08-07 05:50:00|14602.5|14590.5|14602.5|14590.5|14602.5|14590.5|14600.3|14588.3|0
1754546100000|2025-08-07 05:55:00|14604.6|14592.6|14597.5|14585.5|14604.6|14592.6|14595.4|14583.4|0
1754546400000|2025-08-07 06:00:00|14599.6|14587.6|14582.3|14577.3|14601.8|14589.8|14575.3|14570.3|50
1754546700000|2025-08-07 06:05:00|14584.3|14579.3|14582.8|14577.8|14587.3|14582.3|14582.8|14577.8|12
1754547000000|2025-08-07 06:10:00|14585.3|14580.3|14580.3|14575.3|14593.3|14588.3|14579.3|14574.3|16
1754547300000|2025-08-07 06:15:00|14578.8|14573.8|14581.3|14576.3|14581.8|14576.8|14573.3|14568.3|9
1754547600000|2025-08-07 06:20:00|14582.3|14577.3|14589.8|14584.8|14589.8|14584.8|14581.3|14576.3|8
1754547900000|2025-08-07 06:25:00|14588.8|14583.8|14596.3|14591.3|14596.3|14591.3|14588.8|14583.8|7
1754548200000|2025-08-07 06:30:00|14597.8|14592.8|14603.8|14598.8|14603.8|14598.8|14597.8|14592.8|11
1754548500000|2025-08-07 06:35:00|14605.3|14600.3|14603.8|14598.8|14606.3|14601.3|14601.8|14596.8|12
1754548800000|2025-08-07 06:40:00|14604.8|14599.8|14596.8|14591.8|14606.3|14601.3|14592.3|14587.3|21
1754549100000|2025-08-07 06:45:00|14595.8|14590.8|14604.8|14599.8|14605.3|14600.3|14594.8|14589.8|10
1754549400000|2025-08-07 06:50:00|14605.3|14600.3|14605.8|14600.8|14613.3|14608.3|14605.3|14600.3|17
1754549700000|2025-08-07 06:55:00|14605.3|14600.3|14586.3|14581.3|14605.3|14600.3|14566.8|14561.8|96
1754550000000|2025-08-07 07:00:00|14588.8|14583.8|14611.3|14606.3|14619.8|14614.8|14588.8|14583.8|323
1754550300000|2025-08-07 07:05:00|14611.8|14606.8|14631.8|14626.8|14632.8|14627.8|14610.8|14605.8|129
1754550600000|2025-08-07 07:10:00|14631.3|14626.3|14626.3|14621.3|14639.3|14634.3|14622.8|14617.8|110
1754550900000|2025-08-07 07:15:00|14626.8|14621.8|14625.8|14620.8|14638.8|14633.8|14625.3|14620.3|134
1754551200000|2025-08-07 07:20:00|14626.4|14621.4|14630.4|14625.4|14630.4|14625.4|14615.4|14610.4|75
1754551500000|2025-08-07 07:25:00|14630.9|14625.9|14628.9|14623.9|14632.9|14627.9|14622.4|14617.4|74
1754551800000|2025-08-07 07:30:00|14629.4|14624.4|14611.4|14606.4|14632.4|14627.4|14608.4|14603.4|102
1754552100000|2025-08-07 07:35:00|14610.9|14605.9|14601.9|14596.9|14619.4|14614.4|14596.9|14591.9|142
1754552400000|2025-08-07 07:40:00|14603.4|14598.4|14607.9|14602.9|14611.9|14606.9|14603.4|14598.4|74
1754552700000|2025-08-07 07:45:00|14607.4|14602.4|14611.4|14606.4|14617.9|14612.9|14599.9|14594.9|62
1754553000000|2025-08-07 07:50:00|14610.2|14605.2|14628.7|14623.7|14628.7|14623.7|14610.2|14605.2|35
1754553300000|2025-08-07 07:55:00|14629.2|14624.2|14635.7|14630.7|14638.7|14633.7|14628.2|14623.2|62
1754553600000|2025-08-07 08:00:00|14636.2|14631.2|14669.7|14664.7|14679.2|14674.2|14632.2|14627.2|268
1754553900000|2025-08-07 08:05:00|14669.2|14664.2|14663.7|14658.7|14671.7|14666.7|14661.2|14656.2|46
1754554200000|2025-08-07 08:10:00|14662.5|14657.5|14650.5|14645.5|14662.5|14657.5|14649|14644|120
1754554500000|2025-08-07 08:15:00|14651|14646|14640.5|14635.5|14654|14649|14636.5|14631.5|179
1754554800000|2025-08-07 08:20:00|14642.1|14637.1|14635.1|14630.1|14647.1|14642.1|14630.6|14625.6|117
1754555100000|2025-08-07 08:25:00|14634.6|14629.6|14648.1|14643.1|14649.6|14644.6|14633.1|14628.1|124
1754555400000|2025-08-07 08:30:00|14648.6|14643.6|14643.6|14638.6|14656.1|14651.1|14643.6|14638.6|136
1754555700000|2025-08-07 08:35:00|14644.1|14639.1|14639.1|14634.1|14646.1|14641.1|14635.1|14630.1|127
1754556000000|2025-08-07 08:40:00|14639.8|14634.8|14635.8|14630.8|14642.8|14637.8|14629.3|14624.3|107
1754556300000|2025-08-07 08:45:00|14636.3|14631.3|14630.8|14625.8|14641.3|14636.3|14624.3|14619.3|116
1754556600000|2025-08-07 08:50:00|14630.9|14625.9|14631.9|14626.9|14641.9|14636.9|14629.4|14624.4|113
1754556900000|2025-08-07 08:55:00|14632.4|14627.4|14629.4|14624.4|14641.9|14636.9|14628.9|14623.9|113
1754557200000|2025-08-07 09:00:00|14629.2|14624.2|14623.2|14618.2|14634.2|14629.2|14623.2|14618.2|110
1754557500000|2025-08-07 09:05:00|14621.2|14616.2|14637.7|14632.7|14637.7|14632.7|14615.2|14610.2|115
1754557800000|2025-08-07 09:10:00|14637.6|14632.6|14656.6|14651.6|14660.6|14655.6|14637.1|14632.1|71
1754558100000|2025-08-07 09:15:00|14657.1|14652.1|14643.6|14638.6|14661.6|14656.6|14643.1|14638.1|48
1754558400000|2025-08-07 09:20:00|14641.9|14636.9|14652.4|14647.4|14654.4|14649.4|14639.9|14634.9|41
1754558700000|2025-08-07 09:25:00|14653.9|14648.9|14654.4|14649.4|14659.9|14654.9|14648.4|14643.4|49
1754559000000|2025-08-07 09:30:00|14654.2|14649.2|14668.7|14663.7|14674.2|14669.2|14651.7|14646.7|48
1754559300000|2025-08-07 09:35:00|14668.2|14663.2|14646.2|14641.2|14668.7|14663.7|14646.2|14641.2|47
1754559600000|2025-08-07 09:40:00|14645.9|14640.9|14630.4|14625.4|14646.4|14641.4|14624.9|14619.9|59
1754559900000|2025-08-07 09:45:00|14630.9|14625.9|14628.9|14623.9|14639.9|14634.9|14628.9|14623.9|26
1754560200000|2025-08-07 09:50:00|14629.5|14624.5|14635.5|14630.5|14638|14633|14626.5|14621.5|20
1754560500000|2025-08-07 09:55:00|14635|14630|14635|14630|14639|14634|14632|14627|63
1754560800000|2025-08-07 10:00:00|14634.2|14629.2|14635.7|14630.7|14636.2|14631.2|14630.2|14625.2|15
1754561100000|2025-08-07 10:05:00|14635.2|14630.2|14634.2|14629.2|14642.2|14637.2|14631.2|14626.2|26
1754561400000|2025-08-07 10:10:00|14634|14629|14621|14616|14634|14629|14617.5|14612.5|54
1754561700000|2025-08-07 10:15:00|14621.5|14616.5|14625|14620|14626.5|14621.5|14614.5|14609.5|34
1754562000000|2025-08-07 10:20:00|14626.2|14621.2|14618.2|14613.2|14633.7|14628.7|14617.7|14612.7|8
1754562300000|2025-08-07 10:25:00|14615.7|14610.7|14619.7|14614.7|14623.2|14618.2|14613.7|14608.7|20
1754562600000|2025-08-07 10:30:00|14619.5|14614.5|14607|14602|14619.5|14614.5|14599.5|14594.5|73
1754562900000|2025-08-07 10:35:00|14607.5|14602.5|14607.5|14602.5|14609.5|14604.5|14599|14594|21
1754563200000|2025-08-07 10:40:00|14608.5|14603.5|14617|14612|14617|14612|14606.5|14601.5|29
1754563500000|2025-08-07 10:45:00|14617.5|14612.5|14616|14611|14620.5|14615.5|14615|14610|12
1754563800000|2025-08-07 10:50:00|14614.8|14609.8|14604.8|14599.8|14619.3|14614.3|14604.8|14599.8|43
1754564100000|2025-08-07 10:55:00|14604.3|14599.3|14598.8|14593.8|14607.8|14602.8|14598.3|14593.3|6
1754564400000|2025-08-07 11:00:00|14600.5|14595.5|14609|14604|14615|14610|14596.5|14591.5|55
1754564700000|2025-08-07 11:05:00|14609.5|14604.5|14603.5|14598.5|14613.5|14608.5|14598.5|14593.5|34
1754565000000|2025-08-07 11:10:00|14602.3|14597.3|14605.8|14600.8|14608.3|14603.3|14599.3|14594.3|49
1754565300000|2025-08-07 11:15:00|14605.3|14600.3|14610.3|14605.3|14611.3|14606.3|14600.8|14595.8|104
1754565600000|2025-08-07 11:20:00|14611.8|14606.8|14624.3|14619.3|14627.3|14622.3|14610.3|14605.3|28
1754565900000|2025-08-07 11:25:00|14623.8|14618.8|14623.8|14618.8|14625.3|14620.3|14619.3|14614.3|100
1754566200000|2025-08-07 11:30:00|14622.7|14617.7|14620.7|14615.7|14628.7|14623.7|14619.7|14614.7|45
1754566500000|2025-08-07 11:35:00|14621.2|14616.2|14627.7|14622.7|14629.7|14624.7|14619.2|14614.2|38
1754566800000|2025-08-07 11:40:00|14628|14623|14638|14633|14641|14636|14627.5|14622.5|46
1754567100000|2025-08-07 11:45:00|14638.5|14633.5|14638|14633|14638.5|14633.5|14632.5|14627.5|27
1754567400000|2025-08-07 11:50:00|14636.3|14631.3|14626.3|14621.3|14636.3|14631.3|14625.3|14620.3|20
1754567700000|2025-08-07 11:55:00|14626.8|14621.8|14625.8|14620.8|14629.3|14624.3|14620.8|14615.8|20
1754568000000|2025-08-07 12:00:00|14626.9|14621.9|14631.4|14626.4|14631.4|14626.4|14623.4|14618.4|28
1754568300000|2025-08-07 12:05:00|14631.9|14626.9|14648.9|14643.9|14650.4|14645.4|14631.9|14626.9|35
1754568600000|2025-08-07 12:10:00|14647.8|14642.8|14658.3|14653.3|14658.8|14653.8|14645.8|14640.8|41
1754568900000|2025-08-07 12:15:00|14658.8|14653.8|14651.3|14646.3|14658.8|14653.8|14646.8|14641.8|42
1754569200000|2025-08-07 12:20:00|14651.7|14646.7|14623.7|14618.7|14651.7|14646.7|14623.2|14618.2|43
1754569500000|2025-08-07 12:25:00|14624.2|14619.2|14634.7|14629.7|14634.7|14629.7|14624.2|14619.2|43
1754569800000|2025-08-07 12:30:00|14633.7|14628.7|14642.2|14637.2|14642.2|14637.2|14628.7|14623.7|48
1754570100000|2025-08-07 12:35:00|14641.7|14636.7|14641.2|14636.2|14645.7|14640.7|14635.2|14630.2|23
1754570400000|2025-08-07 12:40:00|14641|14636|14644|14639|14648.5|14643.5|14640.5|14635.5|13
1754570700000|2025-08-07 12:45:00|14643.5|14638.5|14639.5|14634.5|14646.5|14641.5|14638.5|14633.5|12
1754571000000|2025-08-07 12:50:00|14639.6|14634.6|14645.1|14640.1|14649.6|14644.6|14637.1|14632.1|43
1754571300000|2025-08-07 12:55:00|14645.6|14640.6|14651.6|14646.6|14653.6|14648.6|14644.6|14639.6|27
1754571600000|2025-08-07 13:00:00|14650.8|14645.8|14649.3|14644.3|14653.8|14648.8|14647.3|14642.3|37
1754571900000|2025-08-07 13:05:00|14648.8|14643.8|14647.3|14642.3|14650.3|14645.3|14641.8|14636.8|23
1754572200000|2025-08-07 13:10:00|14647.8|14642.8|14654.3|14649.3|14657.3|14652.3|14646.8|14641.8|25
1754572500000|2025-08-07 13:15:00|14654.8|14649.8|14652.8|14647.8|14655.3|14650.3|14649.3|14644.3|36
1754572800000|2025-08-07 13:20:00|14652.6|14647.6|14649.6|14644.6|14654.1|14649.1|14643.1|14638.1|18
1754573100000|2025-08-07 13:25:00|14649.1|14644.1|14654.6|14649.6|14656.6|14651.6|14646.1|14641.1|11
1754573400000|2025-08-07 13:30:00|14654.1|14649.1|14661.1|14656.1|14666.6|14661.6|14650.1|14645.1|54
1754573700000|2025-08-07 13:35:00|14660.6|14655.6|14671.6|14666.6|14672.6|14667.6|14658.6|14653.6|35
1754574000000|2025-08-07 13:40:00|14671.2|14666.2|14663.7|14658.7|14673.2|14668.2|14657.7|14652.7|39
1754574300000|2025-08-07 13:45:00|14663.2|14658.2|14661.7|14656.7|14665.2|14660.2|14656.2|14651.2|51
1754574600000|2025-08-07 13:50:00|14662.8|14657.8|14654.8|14649.8|14663.8|14658.8|14653.8|14648.8|28
1754574900000|2025-08-07 13:55:00|14654.3|14649.3|14657.8|14652.8|14661.3|14656.3|14651.8|14646.8|37
1754575200000|2025-08-07 14:00:00|14657.9|14652.9|14646.9|14641.9|14659.4|14654.4|14643.4|14638.4|60
1754575500000|2025-08-07 14:05:00|14644.9|14639.9|14638.9|14633.9|14651.4|14646.4|14634.4|14629.4|39
1754575800000|2025-08-07 14:10:00|14639.7|14634.7|14645.2|14640.2|14645.2|14640.2|14632.2|14627.2|75
1754576100000|2025-08-07 14:15:00|14644.7|14639.7|14640.7|14635.7|14647.7|14642.7|14632.2|14627.2|34
1754576400000|2025-08-07 14:20:00|14639.7|14634.7|14651.2|14646.2|14655.2|14650.2|14639.7|14634.7|58
1754576700000|2025-08-07 14:25:00|14651.7|14646.7|14661.7|14656.7|14661.7|14656.7|14647.2|14642.2|71
1754577000000|2025-08-07 14:30:00|14660.3|14655.3|14676.3|14671.3|14677.3|14672.3|14658.3|14653.3|80
1754577300000|2025-08-07 14:35:00|14676.8|14671.8|14684.3|14679.3|14686.3|14681.3|14672.3|14667.3|47
1754577600000|2025-08-07 14:40:00|14683.3|14678.3|14687.3|14682.3|14687.3|14682.3|14675.8|14670.8|27
1754577900000|2025-08-07 14:45:00|14686.8|14681.8|14681.3|14676.3|14690.3|14685.3|14676.3|14671.3|78
1754578200000|2025-08-07 14:50:00|14682.6|14677.6|14684.6|14679.6|14685.6|14680.6|14676.6|14671.6|24
1754578500000|2025-08-07 14:55:00|14683.6|14678.6|14680.6|14675.6|14686.6|14681.6|14677.1|14672.1|58
1754578800000|2025-08-07 15:00:00|14680.1|14675.1|14675.1|14670.1|14687.1|14682.1|14662.6|14657.6|111
1754579100000|2025-08-07 15:05:00|14675.6|14670.6|14690.1|14685.1|14690.1|14685.1|14674.6|14669.6|35
1754579400000|2025-08-07 15:10:00|14690.2|14685.2|14681.2|14676.2|14692.7|14687.7|14678.7|14673.7|21
1754579700000|2025-08-07 15:15:00|14680.7|14675.7|14681.2|14676.2|14688.2|14683.2|14680.2|14675.2|74
1754580000000|2025-08-07 15:20:00|14680.7|14675.7|14684.7|14679.7|14685.7|14680.7|14679.2|14674.2|31
1754580300000|2025-08-07 15:25:00|14685.2|14680.2|14680.2|14675.2|14688.2|14683.2|14678.2|14673.2|108
1754580600000|2025-08-07 15:30:00|14681.7|14673.7|14687.7|14680.7|14692.7|14685.7|14677.7|14669.7|206
1754580900000|2025-08-07 15:35:00|14686.7|14678.7|14688.7|14680.7|14696.7|14689.7|14684.7|14676.7|134
1754581200000|2025-08-07 15:40:00|14687.7|14679.7|14691.7|14682.7|14691.7|14683.7|14684.7|14677.7|12
1754581500000|2025-08-07 15:45:00|14690.7|14681.7|14687.7|14679.7|14692.7|14685.7|14684.7|14675.7|22
1754581800000|2025-08-07 15:50:00|14686.7|14678.7|14695.7|14685.7|14695.7|14685.7|14686.7|14677.7|11
1754582100000|2025-08-07 15:55:00|14693.7|14686.7|14693.7|14684.7|14697.7|14689.7|14693.7|14684.7|14
1754582400000|2025-08-07 16:00:00|14692.7|14683.7|14686.7|14674.7|14692.7|14683.7|14679.7|14671.7|17
1754582700000|2025-08-07 16:05:00|14688.7|14675.7|14691.7|14680.7|14691.7|14682.7|14688.7|14675.7|6
1754583000000|2025-08-07 16:10:00|14692.7|14681.2|14699.7|14689.7|14699.7|14692.7|14691.7|14680.7|28
1754583300000|2025-08-07 16:15:00|14702.7|14690.7|14703.7|14693.7|14705.7|14696.7|14701.7|14690.7|14
1754583600000|2025-08-07 16:20:00|14705.7|14694.7|14712.7|14702.7|14713.7|14702.7|14704.7|14694.7|8
1754583900000|2025-08-07 16:25:00|14713.7|14703.7|14712.7|14703.7|14713.7|14703.7|14710.7|14703.7|6
1754584200000|2025-08-07 16:30:00|14711.7|14704.7|14713.7|14703.7|14715.7|14708.7|14711.7|14703.7|11
1754584500000|2025-08-07 16:35:00|14712.7|14702.7|14707.7|14699.7|14712.7|14702.7|14702.7|14696.7|9
1754584800000|2025-08-07 16:40:00|14706.7|14697.7|14685.7|14676.7|14706.7|14697.7|14684.7|14676.7|27
1754585100000|2025-08-07 16:45:00|14684.7|14677.7|14685.7|14675.7|14687.7|14679.7|14678.7|14669.7|18
1754585400000|2025-08-07 16:50:00|14687.7|14676.7|14700.2|14688.2|14700.2|14688.2|14687.7|14676.7|4
1754585700000|2025-08-07 16:55:00|14700.7|14688.7|14697.7|14687.7|14704.2|14692.2|14697.7|14687.7|9
1754586000000|2025-08-07 17:00:00|14700.7|14688.7|14687.7|14676.7|14701.7|14690.7|14687.7|14676.7|11
1754586300000|2025-08-07 17:05:00|14684.7|14677.7|14685.7|14673.7|14688.7|14677.7|14681.7|14673.7|12
1754586600000|2025-08-07 17:10:00|14684.7|14674.7|14687.7|14676.7|14687.7|14676.7|14684.7|14673.7|12
1754586900000|2025-08-07 17:15:00|14686.7|14674.2|14687.2|14675.2|14687.7|14676.7|14686.2|14674.2|2
1754587200000|2025-08-07 17:20:00|14687.7|14675.7|14696.7|14684.7|14696.7|14688.7|14687.7|14675.7|18
1754587500000|2025-08-07 17:25:00|14701.7|14692.7|14695.7|14684.7|14701.7|14692.7|14688.7|14678.7|18
1754587800000|2025-08-07 17:30:00|14694.7|14685.7|14691.2|14679.2|14697.2|14685.7|14680.7|14673.7|18
1754588100000|2025-08-07 17:35:00|14689.7|14677.7|14694.7|14682.7|14694.7|14682.7|14689.7|14677.7|6
1754588400000|2025-08-07 17:40:00|14695.2|14683.2|14694.7|14682.7|14699.7|14690.7|14692.2|14680.2|5
1754588700000|2025-08-07 17:45:00|14694.2|14682.2|14691.7|14682.7|14695.2|14683.2|14690.7|14679.7|6
1754589000000|2025-08-07 17:50:00|14692.7|14681.7|14702.2|14690.2|14703.2|14691.2|14692.7|14681.7|8
1754589300000|2025-08-07 17:55:00|14701.7|14689.7|14697.5|14685.5|14701.7|14689.7|14693.2|14685.5|3
1754589600000|2025-08-07 18:00:00|14699.7|14687.7|14693.2|14681.2|14701.9|14689.9|14690.8|14678.8|4
1754589900000|2025-08-07 18:05:00|14693.3|14681.3|14686|14674|14695.4|14683.4|14685.9|14673.9|6
1754590200000|2025-08-07 18:10:00|14685.9|14673.9|14685.7|14673.7|14686|14674|14679.3|14667.3|1
1754590500000|2025-08-07 18:15:00|14683.5|14671.5|14674.7|14662.7|14683.5|14671.5|14672.5|14660.5|3
1754590800000|2025-08-07 18:20:00|14676.9|14664.9|14672.6|14660.6|14679.2|14667.2|14670.4|14658.4|0
1754591100000|2025-08-07 18:25:00|14672.5|14660.5|14683.6|14671.6|14685.8|14673.8|14672.5|14660.5|2
1754591400000|2025-08-07 18:30:00|14683.5|14671.5|14679.3|14667.3|14683.5|14671.5|14677|14665|1
1754591700000|2025-08-07 18:35:00|14681.5|14669.5|14683.7|14671.7|14686|14674|14679.3|14667.3|1
1754592000000|2025-08-07 18:40:00|14683.8|14671.8|14681.2|14669.2|14685.9|14673.9|14680.1|14668.1|0
1754592300000|2025-08-07 18:45:00|14681.1|14669.1|14685.6|14673.6|14687.7|14675.7|14681|14669|0
1754592600000|2025-08-07 18:50:00|14685.5|14673.5|14690|14678|14692.2|14680.2|14683.3|14671.3|2
1754592900000|2025-08-07 18:55:00|14690.1|14678.1|14694.4|14682.4|14698.9|14686.9|14690.1|14678.1|0
1754593200000|2025-08-07 19:00:00|14694.5|14682.5|14694.5|14682.5|14696.8|14684.8|14692.2|14680.2|0
1754593500000|2025-08-07 19:05:00|14694.4|14682.4|14694.4|14682.4|14696.6|14684.6|14692.2|14680.2|0
1754593800000|2025-08-07 19:10:00|14692.2|14680.2|14690|14678|14694.4|14682.4|14690|14678|2
1754594100000|2025-08-07 19:15:00|14689.9|14677.9|14692.1|14680.1|14692.2|14680.2|14689.9|14677.9|1
1754594400000|2025-08-07 19:20:00|14690|14678|14692.2|14680.2|14694.4|14682.4|14690|14678|0
1754594700000|2025-08-07 19:25:00|14692.3|14680.3|14694.3|14682.3|14694.3|14682.3|14687.7|14675.7|0
1754595000000|2025-08-07 19:30:00|14694.4|14682.4|14696.7|14684.7|14698.9|14686.9|14692.1|14680.1|3
1754595300000|2025-08-07 19:35:00|14696.8|14684.8|14697.6|14685.6|14703.4|14691.4|14696.6|14684.6|3
1754595600000|2025-08-07 19:40:00|14696.6|14684.6|14707.7|14695.7|14707.7|14695.7|14696.6|14684.6|1
1754595900000|2025-08-07 19:45:00|14707.6|14695.6|14709.8|14697.8|14709.8|14697.8|14703.3|14691.3|8
1754596200000|2025-08-07 19:50:00|14709.9|14697.9|14707.5|14695.5|14709.9|14697.9|14707.4|14695.4|10
1754596500000|2025-08-07 19:55:00|14707.6|14695.6|14717.1|14705.1|14719.1|14707.1|14705.4|14693.4|8
1754596800000|2025-08-07 20:00:00|14717|14705|14720.1|14708.1|14727.3|14715.3|14717|14705|0
1754597100000|2025-08-07 20:05:00|14719.7|14707.7|14726.3|14714.3|14726.8|14714.8|14719.3|14707.3|0
1754597400000|2025-08-07 20:10:00|14726.1|14714.1|14730.3|14718.3|14732.3|14720.3|14723|14711|0
1754597700000|2025-08-07 20:15:00|14730.5|14718.5|14725.4|14713.4|14730.5|14718.5|14724.6|14712.6|0
1754598000000|2025-08-07 20:20:00|14725.6|14713.6|14725.8|14713.8|14726.7|14714.7|14724.3|14712.3|0
1754598300000|2025-08-07 20:25:00|14725.9|14713.9|14726.4|14714.4|14726.4|14714.4|14723.9|14711.9|0
1754598600000|2025-08-07 20:30:00|14726|14714|14722|14710|14727.3|14715.3|14722|14710|0
1754598900000|2025-08-07 20:35:00|14722.2|14710.2|14724.4|14712.4|14725.7|14713.7|14721.5|14709.5|0
1754599200000|2025-08-07 20:40:00|14724|14712|14722.6|14710.6|14724.4|14712.4|14722.2|14710.2|0
1754599500000|2025-08-07 20:45:00|14722.2|14710.2|14723.1|14711.1|14724.4|14712.4|14722|14710|0
1754599800000|2025-08-07 20:50:00|14723.5|14711.5|14723.5|14711.5|14724.8|14712.8|14723.1|14711.1|0
1754600100000|2025-08-07 20:55:00|14723.1|14711.1|14728.6|14716.6|14729.5|14717.5|14722.6|14710.6|0
1754600400000|2025-08-07 21:00:00|14728.1|14716.1|14727.4|14715.4|14729.2|14717.2|14727.2|14715.2|0
1754600700000|2025-08-07 21:05:00|14727.2|14715.2|14728.1|14716.1|14728.5|14716.5|14727.2|14715.2|0
1754601000000|2025-08-07 21:10:00|14728|14716|14728.5|14716.5|14728.5|14716.5|14727.2|14715.2|0
1754601300000|2025-08-07 21:15:00|14728.7|14716.7|14728.7|14716.7|14728.9|14716.9|14728.5|14716.5|0
1754601600000|2025-08-07 21:20:00|14728.9|14716.9|14730.1|14718.1|14730.3|14718.3|14728.9|14716.9|0
1754601900000|2025-08-07 21:25:00|14730|14718|14728.7|14716.7|14730|14718|14728.3|14716.3|0
1754602200000|2025-08-07 21:30:00|14728.8|14716.8|14729.8|14717.8|14730.3|14718.3|14728.8|14716.8|0
1754602500000|2025-08-07 21:35:00|14730|14718|14728.5|14716.5|14730.5|14718.5|14727.8|14715.8|0
1754603100000|2025-08-07 21:45:00|14728.9|14716.9|14729.4|14717.4|14730.1|14718.1|14728.7|14716.7|0
1754603400000|2025-08-07 21:50:00|14728.9|14716.9|14728.9|14716.9|14729.2|14717.2|14728.5|14716.5|0
1754603700000|2025-08-07 21:55:00|14728.7|14716.7|14728.7|14716.7|14728.9|14716.9|14728.3|14716.3|0
1754604000000|2025-08-07 22:00:00|14727.2|14715.2|14730.5|14718.5|14734|14722|14727.2|14715.2|0
1754604300000|2025-08-07 22:05:00|14730.3|14718.3|14736.9|14724.9|14737.1|14725.1|14728.1|14716.1|0
1754604600000|2025-08-07 22:10:00|14736.7|14724.7|14737.9|14725.9|14738.8|14726.8|14735.6|14723.6|0
1754604900000|2025-08-07 22:15:00|14738.1|14726.1|14738.2|14726.2|14739.9|14727.9|14736.8|14724.8|0
1754605200000|2025-08-07 22:20:00|14738.1|14726.1|14741.7|14729.7|14743|14731|14736.8|14724.8|0
1754605500000|2025-08-07 22:25:00|14741.3|14729.3|14741.5|14729.5|14742.9|14730.9|14738.7|14726.7|0
1754605800000|2025-08-07 22:30:00|14741|14729|14740.6|14728.6|14741.9|14729.9|14739.3|14727.3|0
1754606100000|2025-08-07 22:35:00|14740.4|14728.4|14737.3|14725.3|14740.6|14728.6|14736.2|14724.2|0
1754606400000|2025-08-07 22:40:00|14736.9|14724.9|14736.1|14724.1|14736.9|14724.9|14734.4|14722.4|0
1754606700000|2025-08-07 22:45:00|14735.9|14723.9|14738.6|14726.6|14740.1|14728.1|14734.8|14722.8|0
1754607000000|2025-08-07 22:50:00|14738.4|14726.4|14737.8|14725.8|14740.3|14728.3|14737.2|14725.2|0
1754607300000|2025-08-07 22:55:00|14737.9|14725.9|14738.3|14726.3|14740|14728|14737.9|14725.9|0
1754607600000|2025-08-07 23:00:00|14738.5|14726.5|14736.8|14724.8|14739.6|14727.6|14736.3|14724.3|0
1754607900000|2025-08-07 23:05:00|14737|14725|14737.9|14725.9|14739|14727|14735.5|14723.5|0
1754608200000|2025-08-07 23:10:00|14737.7|14725.7|14738.3|14726.3|14739.7|14727.7|14737.2|14725.2|0
1754608500000|2025-08-07 23:15:00|14738.6|14726.6|14738.8|14726.8|14740.1|14728.1|14738.3|14726.3|0
1754608800000|2025-08-07 23:20:00|14738.3|14726.3|14738.3|14726.3|14739.7|14727.7|14736.3|14724.3|0
1754609100000|2025-08-07 23:25:00|14738.4|14726.4|14736.8|14724.8|14738.8|14726.8|14735|14723|0
1754609400000|2025-08-07 23:30:00|14736.6|14724.6|14735|14723|14737.2|14725.2|14734.6|14722.6|0
1754609700000|2025-08-07 23:35:00|14735.5|14723.5|14735.6|14723.6|14737.2|14725.2|14734.6|14722.6|0
1754610000000|2025-08-07 23:40:00|14735.8|14723.8|14735.6|14723.6|14735.8|14723.8|14733.6|14721.6|0
1754610300000|2025-08-07 23:45:00|14735.3|14723.3|14735.2|14723.2|14737.3|14725.3|14734.1|14722.1|0
1754610600000|2025-08-07 23:50:00|14735|14723|14733.9|14721.9|14735.2|14723.2|14732.8|14720.8|0
1754610900000|2025-08-07 23:55:00|14734.3|14722.3|14733|14721|14734.3|14722.3|14732.3|14720.3|0
1754611200000|2025-08-08 00:00:00|14733.4|14721.4|14731.9|14719.9|14733.4|14721.4|14730.3|14718.3|0
1754611500000|2025-08-08 00:05:00|14731.7|14719.7|14735.2|14723.2|14735.4|14723.4|14728.8|14716.8|0
1754611800000|2025-08-08 00:10:00|14735.4|14723.4|14735.1|14723.1|14737.3|14725.3|14731.6|14719.6|0
1754612100000|2025-08-08 00:15:00|14735.4|14723.4|14752.5|14740.5|14752.5|14740.5|14734|14722|0
1754612400000|2025-08-08 00:20:00|14750.4|14738.4|14752.6|14740.6|14752.6|14740.6|14748.2|14736.2|0
1754612700000|2025-08-08 00:25:00|14751.5|14739.5|14752.7|14740.7|14752.7|14740.7|14750.4|14738.4|0
1754613000000|2025-08-08 00:30:00|14754.8|14742.8|14757|14745|14759.2|14747.2|14753.8|14741.8|0
1754613300000|2025-08-08 00:35:00|14757.1|14745.1|14755|14743|14759.3|14747.3|14754.9|14742.9|0
1754613600000|2025-08-08 00:40:00|14754.9|14742.9|14757.1|14745.1|14759.3|14747.3|14754.9|14742.9|0
1754613900000|2025-08-08 00:45:00|14755|14743|14750.7|14738.7|14755|14743|14750.6|14738.6|0
1754614200000|2025-08-08 00:50:00|14750.6|14738.6|14750.6|14738.6|14750.7|14738.7|14748.4|14736.4|0
1754614500000|2025-08-08 00:55:00|14751.7|14739.7|14753.9|14741.9|14755|14743|14750.6|14738.6|0
1754614800000|2025-08-08 01:00:00|14755|14743|14749.6|14737.6|14757.2|14745.2|14748.5|14736.5|0
1754615100000|2025-08-08 01:05:00|14750.7|14738.7|14748.5|14736.5|14750.7|14738.7|14748.5|14736.5|0
1754615400000|2025-08-08 01:10:00|14744.2|14732.2|14744.2|14732.2|14745.3|14733.3|14742.1|14730.1|0
1754615700000|2025-08-08 01:15:00|14742.1|14730.1|14739.9|14727.9|14744.2|14732.2|14737.7|14725.7|0
1754616000000|2025-08-08 01:20:00|14737.8|14725.8|14738|14726|14742.3|14730.3|14737.8|14725.8|0
1754616300000|2025-08-08 01:25:00|14735.9|14723.9|14738|14726|14738|14726|14733.6|14721.6|0
1754616600000|2025-08-08 01:30:00|14740.2|14728.2|14742.3|14730.3|14744.5|14732.5|14738|14726|0
1754616900000|2025-08-08 01:35:00|14740.2|14728.2|14740.1|14728.1|14742.3|14730.3|14740.1|14728.1|0
1754617200000|2025-08-08 01:40:00|14741.2|14729.2|14738|14726|14742.3|14730.3|14738|14726|0
1754617500000|2025-08-08 01:45:00|14740.2|14728.2|14740.2|14728.2|14740.2|14728.2|14738|14726|0
1754617800000|2025-08-08 01:50:00|14742.4|14730.4|14740.2|14728.2|14743.4|14731.4|14738|14726|0
1754618100000|2025-08-08 01:55:00|14740.1|14728.1|14738|14726|14740.2|14728.2|14738|14726|0
1754618400000|2025-08-08 02:00:00|14740.1|14728.1|14742.3|14730.3|14742.3|14730.3|14738|14726|0
1754618700000|2025-08-08 02:05:00|14744.5|14732.5|14742.3|14730.3|14744.5|14732.5|14741.3|14729.3|0
1754619000000|2025-08-08 02:10:00|14742.4|14730.4|14742.4|14730.4|14742.4|14730.4|14742.3|14730.3|0
1754619300000|2025-08-08 02:15:00|14744.6|14732.6|14742.5|14730.5|14744.6|14732.6|14742.4|14730.4|0
1754619600000|2025-08-08 02:20:00|14742.4|14730.4|14740.3|14728.3|14742.5|14730.5|14740.2|14728.2|0
1754619900000|2025-08-08 02:25:00|14742.4|14730.4|14744.6|14732.6|14744.6|14732.6|14742.4|14730.4|0
1754620200000|2025-08-08 02:30:00|14743.5|14731.5|14744.6|14732.6|14744.6|14732.6|14742.4|14730.4|0
1754620500000|2025-08-08 02:35:00|14744.5|14732.5|14744.6|14732.6|14744.6|14732.6|14744.5|14732.5|0
1754620800000|2025-08-08 02:40:00|14744.5|14732.5|14748.9|14736.9|14748.9|14736.9|14744.5|14732.5|0
1754621100000|2025-08-08 02:45:00|14748.8|14736.8|14748.8|14736.8|14751|14739|14748.8|14736.8|0
1754621400000|2025-08-08 02:50:00|14751|14739|14748.8|14736.8|14751|14739|14748.8|14736.8|0
1754621700000|2025-08-08 02:55:00|14748.9|14736.9|14748.8|14736.8|14751|14739|14748.8|14736.8|0
1754622000000|2025-08-08 03:00:00|14746.7|14734.7|14744.5|14732.5|14748.9|14736.9|14744.5|14732.5|0
1754622300000|2025-08-08 03:05:00|14744.6|14732.6|14746.7|14734.7|14746.7|14734.7|14744.6|14732.6|0
1754622600000|2025-08-08 03:10:00|14748.9|14736.9|14747.8|14735.8|14748.9|14736.9|14747.8|14735.8|0
1754622900000|2025-08-08 03:15:00|14747.7|14735.7|14751|14739|14751|14739|14746.7|14734.7|0
1754623200000|2025-08-08 03:20:00|14750.9|14738.9|14746.7|14734.7|14750.9|14738.9|14744.5|14732.5|0
1754623500000|2025-08-08 03:25:00|14747.7|14735.7|14746.6|14734.6|14750.9|14738.9|14746.6|14734.6|0
1754623800000|2025-08-08 03:30:00|14745.5|14733.5|14746.5|14734.5|14746.5|14734.5|14744.4|14732.4|0
1754624100000|2025-08-08 03:35:00|14745.5|14733.5|14746.5|14734.5|14746.6|14734.6|14744.4|14732.4|0
1754624400000|2025-08-08 03:40:00|14745.4|14733.4|14746.5|14734.5|14746.5|14734.5|14744.3|14732.3|0
1754624700000|2025-08-08 03:45:00|14746.4|14734.4|14746.5|14734.5|14748.7|14736.7|14746.4|14734.4|0
1754625000000|2025-08-08 03:50:00|14747.6|14735.6|14744.4|14732.4|14747.6|14735.6|14744.3|14732.3|0
1754625300000|2025-08-08 03:55:00|14744.3|14732.3|14739|14727|14744.3|14732.3|14737.9|14725.9|0
1754625600000|2025-08-08 04:00:00|14740|14728|14735.6|14723.6|14744.3|14732.3|14732.4|14720.4|0
1754625900000|2025-08-08 04:05:00|14734.5|14722.5|14739.9|14727.9|14739.9|14727.9|14733.4|14721.4|0
1754626200000|2025-08-08 04:10:00|14742.1|14730.1|14744.2|14732.2|14744.3|14732.3|14742|14730|0
1754626500000|2025-08-08 04:15:00|14743.1|14731.1|14739.9|14727.9|14743.2|14731.2|14739.9|14727.9|0
1754626800000|2025-08-08 04:20:00|14739.8|14727.8|14742|14730|14742|14730|14737.7|14725.7|0
1754627100000|2025-08-08 04:25:00|14741|14729|14742.1|14730.1|14742.1|14730.1|14739.9|14727.9|0
1754627400000|2025-08-08 04:30:00|14742|14730|14742.1|14730.1|14744.3|14732.3|14739.9|14727.9|0
1754627700000|2025-08-08 04:35:00|14741|14729|14739.9|14727.9|14741|14729|14737.8|14725.8|0
1754628000000|2025-08-08 04:40:00|14741|14729|14738.4|14726.4|14742.1|14730.1|14735.6|14723.6|0
1754628300000|2025-08-08 04:45:00|14738.5|14726.5|14740.6|14728.6|14740.6|14728.6|14738.4|14726.4|0
1754628600000|2025-08-08 04:50:00|14740.5|14728.5|14740.5|14728.5|14740.6|14728.6|14740.5|14728.5|0
1754628900000|2025-08-08 04:55:00|14739.5|14727.5|14739.5|14727.5|14740.5|14728.5|14736.2|14724.2|0
1754629200000|2025-08-08 05:00:00|14740.5|14728.5|14738.4|14726.4|14740.6|14728.6|14738.4|14726.4|0
1754629500000|2025-08-08 05:05:00|14739.5|14727.5|14740.6|14728.6|14742.8|14730.8|14738.4|14726.4|0
1754629800000|2025-08-08 05:10:00|14740.7|14728.7|14738.5|14726.5|14742.8|14730.8|14738.5|14726.5|0
1754630100000|2025-08-08 05:15:00|14740.6|14728.6|14734.1|14722.1|14740.6|14728.6|14734.1|14722.1|0
1754630400000|2025-08-08 05:20:00|14736.2|14724.2|14734.1|14722.1|14738.4|14726.4|14734.1|14722.1|0
1754630700000|2025-08-08 05:25:00|14735.2|14723.2|14731.8|14719.8|14736.2|14724.2|14729.7|14717.7|0
1754631000000|2025-08-08 05:30:00|14734|14722|14728.3|14716.3|14738.3|14726.3|14727.2|14715.2|0
1754631300000|2025-08-08 05:35:00|14729.3|14717.3|14729.2|14717.2|14733.5|14721.5|14727.2|14715.2|0
1754631600000|2025-08-08 05:40:00|14730.2|14718.2|14722.6|14710.6|14731.3|14719.3|14722.6|14710.6|0
1754631900000|2025-08-08 05:45:00|14722.7|14710.7|14720.5|14708.5|14726.9|14714.9|14718.4|14706.4|0
1754632200000|2025-08-08 05:50:00|14720.6|14708.6|14714.1|14702.1|14721.6|14709.6|14714.1|14702.1|0
1754632500000|2025-08-08 05:55:00|14714|14702|14709.6|14697.6|14714.1|14702.1|14707.4|14695.4|0
1754632800000|2025-08-08 06:00:00|14711.7|14699.7|14716.5|14711.5|14725.5|14720.5|14704|14695.5|19
1754633100000|2025-08-08 06:05:00|14716|14711|14712|14707|14723.5|14718.5|14700|14695|50
1754633400000|2025-08-08 06:10:00|14713.5|14708.5|14705.5|14700.5|14715|14710|14701.5|14696.5|19
1754633700000|2025-08-08 06:15:00|14706.5|14701.5|14710.5|14705.5|14711.5|14706.5|14706|14701|15
1754634000000|2025-08-08 06:20:00|14711.5|14706.5|14723|14718|14723|14718|14710.5|14705.5|21
1754634300000|2025-08-08 06:25:00|14722.5|14717.5|14721|14716|14722.5|14717.5|14716.5|14711.5|5
1754634600000|2025-08-08 06:30:00|14722|14717|14726|14721|14730.5|14725.5|14719|14714|14
1754634900000|2025-08-08 06:35:00|14727|14722|14724|14719|14729.5|14724.5|14724|14719|4
1754635200000|2025-08-08 06:40:00|14723.5|14718.5|14730.5|14725.5|14733|14728|14719.5|14714.5|30
1754635500000|2025-08-08 06:45:00|14731.5|14726.5|14727|14722|14731.5|14726.5|14726.5|14721.5|3
1754635800000|2025-08-08 06:50:00|14728|14723|14725|14720|14728.5|14723.5|14723.5|14718.5|4
1754636100000|2025-08-08 06:55:00|14726|14721|14712|14707|14726.5|14721.5|14711|14706|67
1754636400000|2025-08-08 07:00:00|14713.5|14708.5|14740.5|14735.5|14745|14740|14706|14701|326
1754636700000|2025-08-08 07:05:00|14739.5|14734.5|14734.5|14729.5|14748|14743|14728|14723|115
1754637000000|2025-08-08 07:10:00|14734|14729|14744|14739|14745.5|14740.5|14734|14729|110
1754637300000|2025-08-08 07:15:00|14746.5|14741.5|14735.5|14730.5|14747|14742|14732|14727|94
1754637600000|2025-08-08 07:20:00|14736.9|14731.9|14731.4|14726.4|14741.9|14736.9|14729.4|14724.4|79
1754637900000|2025-08-08 07:25:00|14731.9|14726.9|14743.4|14738.4|14749.4|14744.4|14731.9|14726.9|81
1754638200000|2025-08-08 07:30:00|14745.2|14740.2|14761.7|14756.7|14764.7|14759.7|14745.2|14740.2|66
1754638500000|2025-08-08 07:35:00|14762.7|14757.7|14752.7|14747.7|14764.7|14759.7|14750.2|14745.2|54
1754638800000|2025-08-08 07:40:00|14751.3|14746.3|14751.8|14746.8|14764.8|14759.8|14749.8|14744.8|70
1754639100000|2025-08-08 07:45:00|14752.3|14747.3|14751.3|14746.3|14758.3|14753.3|14745.3|14740.3|24
1754639400000|2025-08-08 07:50:00|14750.5|14745.5|14770.5|14765.5|14774|14769|14749|14744|77
1754639700000|2025-08-08 07:55:00|14769.5|14764.5|14776|14771|14779|14774|14766.5|14761.5|38
1754640000000|2025-08-08 08:00:00|14776.1|14771.1|14781.1|14776.1|14793.1|14788.1|14775.1|14770.1|62
1754640300000|2025-08-08 08:05:00|14782.1|14777.1|14796.6|14791.6|14797.6|14792.6|14780.6|14775.6|40
1754640600000|2025-08-08 08:10:00|14796.4|14791.4|14798.9|14793.9|14798.9|14793.9|14790.9|14785.9|241
1754640900000|2025-08-08 08:15:00|14798.4|14793.4|14777.4|14772.4|14798.9|14793.9|14773.9|14768.9|23
1754641200000|2025-08-08 08:20:00|14779.4|14774.4|14787.4|14782.4|14791.4|14786.4|14779.4|14774.4|44
1754641500000|2025-08-08 08:25:00|14787.9|14782.9|14778.9|14773.9|14787.9|14782.9|14776.4|14771.4|33
1754641800000|2025-08-08 08:30:00|14778.1|14773.1|14786.1|14781.1|14788.1|14783.1|14777.1|14772.1|28
1754642100000|2025-08-08 08:35:00|14786.6|14781.6|14788.1|14783.1|14790.1|14785.1|14784.6|14779.6|12
1754642400000|2025-08-08 08:40:00|14786.7|14781.7|14786.2|14781.2|14791.2|14786.2|14783.2|14778.2|33
1754642700000|2025-08-08 08:45:00|14785.7|14780.7|14782.7|14777.7|14790.7|14785.7|14781.7|14776.7|28
1754643000000|2025-08-08 08:50:00|14782.5|14777.5|14789.5|14784.5|14791.5|14786.5|14779.5|14774.5|18
1754643300000|2025-08-08 08:55:00|14789|14784|14792|14787|14792.5|14787.5|14787|14782|12
1754643600000|2025-08-08 09:00:00|14793.4|14788.4|14798.9|14793.9|14801.9|14796.9|14789.4|14784.4|42
1754643900000|2025-08-08 09:05:00|14798.4|14793.4|14795.9|14790.9|14803.9|14798.9|14794.4|14789.4|33
1754644200000|2025-08-08 09:10:00|14795.4|14790.4|14809.4|14804.4|14809.9|14804.9|14795.4|14790.4|37
1754644500000|2025-08-08 09:15:00|14809.9|14804.9|14813.4|14808.4|14816.4|14811.4|14809.9|14804.9|28
1754644800000|2025-08-08 09:20:00|14812.7|14807.7|14816.7|14811.7|14819.7|14814.7|14811.2|14806.2|59
1754645100000|2025-08-08 09:25:00|14816.2|14811.2|14796.7|14791.7|14816.2|14811.2|14796.2|14791.2|29
1754645400000|2025-08-08 09:30:00|14798.5|14793.5|14809|14804|14809|14804|14796|14791|22
1754645700000|2025-08-08 09:35:00|14810|14805|14813|14808|14817|14812|14808.5|14803.5|14
1754646000000|2025-08-08 09:40:00|14811.7|14806.7|14816.2|14811.2|14818.2|14813.2|14807.7|14802.7|34
1754646300000|2025-08-08 09:45:00|14815.7|14810.7|14821.2|14816.2|14823.2|14818.2|14815.7|14810.7|21
1754646600000|2025-08-08 09:50:00|14820.6|14815.6|14809.1|14804.1|14822.1|14817.1|14804.6|14799.6|68
1754646900000|2025-08-08 09:55:00|14809.6|14804.6|14819.6|14814.6|14822.1|14817.1|14808.1|14803.1|8
1754647200000|2025-08-08 10:00:00|14818.8|14813.8|14826.8|14821.8|14834.8|14829.8|14818.8|14813.8|80
1754647500000|2025-08-08 10:05:00|14826.3|14821.3|14824.3|14819.3|14827.8|14822.8|14822.8|14817.8|27
1754647800000|2025-08-08 10:10:00|14825.1|14820.1|14821.1|14816.1|14825.6|14820.6|14821.1|14816.1|7
1754648100000|2025-08-08 10:15:00|14822.1|14817.1|14813.1|14808.1|14822.1|14817.1|14812.1|14807.1|24
1754648400000|2025-08-08 10:20:00|14813.8|14808.8|14818.3|14813.3|14820.8|14815.8|14813.3|14808.3|14
1754648700000|2025-08-08 10:25:00|14817.8|14812.8|14817.3|14812.3|14824.3|14819.3|14817.3|14812.3|16
1754649000000|2025-08-08 10:30:00|14816.5|14811.5|14822.5|14817.5|14822.5|14817.5|14814.5|14809.5|29
1754649300000|2025-08-08 10:35:00|14822|14817|14825|14820|14827|14822|14820.5|14815.5|31
1754649600000|2025-08-08 10:40:00|14824.7|14819.7|14818.2|14813.2|14824.7|14819.7|14817.7|14812.7|9
1754649900000|2025-08-08 10:45:00|14817.7|14812.7|14820.2|14815.2|14822.2|14817.2|14817.2|14812.2|8
1754650200000|2025-08-08 10:50:00|14821|14816|14819|14814|14824|14819|14817|14812|23
1754650500000|2025-08-08 10:55:00|14819.5|14814.5|14816|14811|14820.5|14815.5|14814|14809|16
1754650800000|2025-08-08 11:00:00|14815.5|14810.5|14813|14808|14820|14815|14812.5|14807.5|7
1754651100000|2025-08-08 11:05:00|14812.5|14807.5|14816|14811|14817.5|14812.5|14811|14806|25
1754651400000|2025-08-08 11:10:00|14815.4|14810.4|14821.9|14816.9|14821.9|14816.9|14812.4|14807.4|28
1754651700000|2025-08-08 11:15:00|14821.4|14816.4|14818.4|14813.4|14821.9|14816.9|14816.4|14811.4|1028
1754652000000|2025-08-08 11:20:00|14819.2|14814.2|14813.7|14808.7|14823.2|14818.2|14813.7|14808.7|32
1754652300000|2025-08-08 11:25:00|14813.2|14808.2|14808.7|14803.7|14818.2|14813.2|14808.7|14803.7|22
1754652600000|2025-08-08 11:30:00|14807.9|14802.9|14811.4|14806.4|14813.9|14808.9|14806.9|14801.9|12
1754652900000|2025-08-08 11:35:00|14810.9|14805.9|14811.4|14806.4|14815.4|14810.4|14809.4|14804.4|14
1754653200000|2025-08-08 11:40:00|14811.5|14806.5|14808.5|14803.5|14811.5|14806.5|14798.5|14793.5|13
1754653500000|2025-08-08 11:45:00|14809|14804|14808|14803|14813.5|14808.5|14806.5|14801.5|23
1754653800000|2025-08-08 11:50:00|14808.5|14803.5|14799|14794|14811|14806|14799|14794|47
1754654100000|2025-08-08 11:55:00|14799.5|14794.5|14805|14800|14809|14804|14799.5|14794.5|21
1754654400000|2025-08-08 12:00:00|14805.5|14800.5|14812|14807|14814|14809|14805|14800|6
1754654700000|2025-08-08 12:05:00|14811.5|14806.5|14806.5|14801.5|14813.5|14808.5|14806.5|14801.5|22
1754655000000|2025-08-08 12:10:00|14805.6|14800.6|14819.6|14814.6|14820.1|14815.1|14805.6|14800.6|21
1754655300000|2025-08-08 12:15:00|14819.1|14814.1|14805.1|14800.1|14821.6|14816.6|14803.1|14798.1|43
1754655600000|2025-08-08 12:20:00|14805.3|14800.3|14795.8|14790.8|14808.3|14803.3|14794.3|14789.3|46
1754655900000|2025-08-08 12:25:00|14795.3|14790.3|14798.8|14793.8|14801.3|14796.3|14793.8|14788.8|24
1754656200000|2025-08-08 12:30:00|14800|14795|14794|14789|14804.5|14799.5|14793.5|14788.5|62
1754656500000|2025-08-08 12:35:00|14794.5|14789.5|14792.5|14787.5|14798|14793|14790|14785|15
1754656800000|2025-08-08 12:40:00|14791.9|14786.9|14799.4|14794.4|14801.4|14796.4|14790.9|14785.9|26
1754657100000|2025-08-08 12:45:00|14799.9|14794.9|14793.4|14788.4|14802.9|14797.9|14793.4|14788.4|10
1754657400000|2025-08-08 12:50:00|14793|14788|14804.5|14799.5|14804.5|14799.5|14792.5|14787.5|19
1754657700000|2025-08-08 12:55:00|14806.5|14801.5|14805|14800|14808|14803|14803.5|14798.5|12
1754658000000|2025-08-08 13:00:00|14803.9|14798.9|14807.9|14802.9|14808.9|14803.9|14802.9|14797.9|29
1754658300000|2025-08-08 13:05:00|14808.4|14803.4|14802.4|14797.4|14808.9|14803.9|14802.4|14797.4|27
1754658600000|2025-08-08 13:10:00|14802.7|14797.7|14807.2|14802.2|14811.2|14806.2|14802.7|14797.7|31
1754658900000|2025-08-08 13:15:00|14807.7|14802.7|14800.2|14795.2|14809.2|14804.2|14798.2|14793.2|29
1754659200000|2025-08-08 13:20:00|14800.5|14795.5|14797.5|14792.5|14805|14800|14795|14790|22
1754659500000|2025-08-08 13:25:00|14798|14793|14792.5|14787.5|14799.5|14794.5|14792.5|14787.5|35
1754659800000|2025-08-08 13:30:00|14792.4|14787.4|14784.4|14779.4|14792.4|14787.4|14781.4|14776.4|52
1754660100000|2025-08-08 13:35:00|14783.9|14778.9|14780.4|14775.4|14784.4|14779.4|14777.4|14772.4|31
1754660400000|2025-08-08 13:40:00|14780.3|14775.3|14781.3|14776.3|14781.8|14776.8|14772.3|14767.3|34
1754660700000|2025-08-08 13:45:00|14781.8|14776.8|14769.3|14764.3|14788.3|14783.3|14767.3|14762.3|41
1754661000000|2025-08-08 13:50:00|14769.2|14764.2|14768.2|14763.2|14774.2|14769.2|14764.2|14759.2|85
1754661300000|2025-08-08 13:55:00|14767.7|14762.7|14770.7|14765.7|14772.7|14767.7|14763.7|14758.7|53
1754661600000|2025-08-08 14:00:00|14772.5|14767.5|14779|14774|14786.5|14781.5|14771|14766|139
1754661900000|2025-08-08 14:05:00|14780|14775|14845|14840|14861|14856|14775|14770|259
1754662200000|2025-08-08 14:10:00|14846|14841|14825.5|14820.5|14847.5|14842.5|14819|14814|132
1754662500000|2025-08-08 14:15:00|14825|14820|14817.5|14812.5|14825|14820|14808.5|14803.5|38
1754662800000|2025-08-08 14:20:00|14816.3|14811.3|14822.3|14817.3|14826.3|14821.3|14813.3|14808.3|29
1754663100000|2025-08-08 14:25:00|14821.8|14816.8|14844.3|14839.3|14844.8|14839.8|14820.3|14815.3|52
1754663400000|2025-08-08 14:30:00|14842.8|14837.8|14850.3|14845.3|14850.3|14845.3|14840.8|14835.8|66
1754663700000|2025-08-08 14:35:00|14850.8|14845.8|14834.8|14829.8|14850.8|14845.8|14834.8|14829.8|32
1754664000000|2025-08-08 14:40:00|14835.3|14830.3|14824.8|14819.8|14835.8|14830.8|14823.3|14818.3|20
1754664300000|2025-08-08 14:45:00|14824.3|14819.3|14824.3|14819.3|14828.3|14823.3|14821.3|14816.3|39
1754664600000|2025-08-08 14:50:00|14825.3|14820.3|14816.3|14811.3|14825.3|14820.3|14809.8|14804.8|37
1754664900000|2025-08-08 14:55:00|14815.8|14810.8|14825.8|14820.8|14827.8|14822.8|14813.3|14808.3|59
1754665200000|2025-08-08 15:00:00|14825.4|14820.4|14839.4|14834.4|14840.4|14835.4|14823.9|14818.9|88
1754665500000|2025-08-08 15:05:00|14838.4|14833.4|14834.4|14829.4|14842.4|14837.4|14834.4|14829.4|39
1754665800000|2025-08-08 15:10:00|14834|14829|14836|14831|14843|14838|14829.5|14824.5|36
1754666100000|2025-08-08 15:15:00|14835.5|14830.5|14839.5|14834.5|14839.5|14834.5|14828|14823|40
1754666400000|2025-08-08 15:20:00|14839.3|14834.3|14836.8|14831.8|14839.3|14834.3|14833.8|14828.8|88
1754666700000|2025-08-08 15:25:00|14838.3|14833.3|14845.8|14840.8|14845.8|14840.8|14836.8|14831.8|155
1754667000000|2025-08-08 15:30:00|14846|14838|14836|14828|14847|14840|14834|14827|190
1754667300000|2025-08-08 15:35:00|14835|14827|14810|14801|14835|14827|14808|14801|172
1754667600000|2025-08-08 15:40:00|14809|14802|14798|14790|14810|14802|14796|14789|91
1754667900000|2025-08-08 15:45:00|14799|14791|14806|14798|14807|14800|14799|14791|12
1754668200000|2025-08-08 15:50:00|14807|14799|14814|14804|14814|14804|14807|14799|3
1754668500000|2025-08-08 15:55:00|14815|14805|14820|14811|14826|14819|14815|14805|16
1754668800000|2025-08-08 16:00:00|14819|14813|14822|14813|14826|14820|14819|14811|19
1754669100000|2025-08-08 16:05:00|14821|14811|14822|14815|14824|14816|14819|14811|5
1754669400000|2025-08-08 16:10:00|14824|14816|14826|14817|14828|14820|14824|14815|23
1754669700000|2025-08-08 16:15:00|14827|14818|14830|14822|14832|14824|14827|14818|9
1754670000000|2025-08-08 16:20:00|14828|14821|14826|14818|14828|14823|14825|14816|10
1754670300000|2025-08-08 16:25:00|14828|14819|14825|14817|14828|14820|14822|14814|7
1754670600000|2025-08-08 16:30:00|14824|14816|14822|14814|14824|14816|14822|14813|0
1754670900000|2025-08-08 16:35:00|14824|14815|14830|14821|14834|14824|14824|14815|12
1754671200000|2025-08-08 16:40:00|14829|14820|14836|14826|14837|14827|14829|14820|5
1754671500000|2025-08-08 16:45:00|14834|14825|14834|14825|14834|14825|14834|14825|5
1754671800000|2025-08-08 16:50:00|14833|14827|14837|14827|14839|14830|14832|14827|20
1754672100000|2025-08-08 16:55:00|14838|14829|14838|14829|14840|14830|14838|14828|7
1754672400000|2025-08-08 17:00:00|14837|14828|14838|14828|14839|14829|14835|14826|6
1754672700000|2025-08-08 17:05:00|14843|14829|14841|14832|14843|14833|14841|14829|3
1754673000000|2025-08-08 17:10:00|14840|14833|14843|14834|14844|14836|14838|14828|15
1754673300000|2025-08-08 17:15:00|14842|14833|14840|14830|14843|14833|14840|14830|3
1754673600000|2025-08-08 17:20:00|14844|14832|14841|14831|14848|14837|14839|14830|21
1754673900000|2025-08-08 17:25:00|14840|14830|14840|14831|14840|14831|14840|14830|0
1754674200000|2025-08-08 17:30:00|14841|14832|14844|14835|14844|14835|14841|14832|2
1754674500000|2025-08-08 17:35:00|14846|14836|14845|14835|14846|14838|14845|14833|4
1754674800000|2025-08-08 17:40:00|14846|14834|14848|14838|14848|14840|14846|14834|3
1754675100000|2025-08-08 17:45:00|14850|14839|14853|14843|14853|14845|14850|14836|2
1754675400000|2025-08-08 17:50:00|14851.5|14839.5|14855|14844|14855|14844|14851.5|14839.5|4
1754675700000|2025-08-08 17:55:00|14854|14843|14852.3|14840.3|14854|14846.5|14851.5|14840.3|3
1754676000000|2025-08-08 18:00:00|14852.4|14840.4|14856.8|14844.8|14856.9|14844.9|14852.3|14840.3|3
1754676300000|2025-08-08 18:05:00|14854.6|14842.6|14856.8|14844.8|14859|14847|14854.6|14842.6|0
1754676600000|2025-08-08 18:10:00|14856.7|14844.7|14856.7|14844.7|14856.8|14844.8|14854.6|14842.6|0
1754676900000|2025-08-08 18:15:00|14854.6|14842.6|14858.9|14846.9|14859|14847|14854.5|14842.5|0
1754677200000|2025-08-08 18:20:00|14856.8|14844.8|14854.7|14842.7|14857.9|14845.9|14854.7|14842.7|0
1754677500000|2025-08-08 18:25:00|14854.6|14842.6|14852.5|14840.5|14854.7|14842.7|14850.2|14838.2|4
1754677800000|2025-08-08 18:30:00|14854.7|14842.7|14856.9|14844.9|14856.9|14844.9|14852.5|14840.5|1
1754678100000|2025-08-08 18:35:00|14854.7|14842.7|14854.6|14842.6|14856.9|14844.9|14854.6|14842.6|0
1754678400000|2025-08-08 18:40:00|14854.7|14842.7|14854.7|14842.7|14856.8|14844.8|14852.5|14840.5|0
1754678700000|2025-08-08 18:45:00|14856.8|14844.8|14859|14847|14859|14847|14854.6|14842.6|1
1754679000000|2025-08-08 18:50:00|14856.8|14844.8|14856.9|14844.9|14859|14847|14856.8|14844.8|0
1754679300000|2025-08-08 18:55:00|14854.7|14842.7|14854.6|14842.6|14856.9|14844.9|14854.6|14842.6|1
1754679600000|2025-08-08 19:00:00|14856.8|14844.8|14854.5|14842.5|14856.8|14844.8|14854.5|14842.5|2
1754679900000|2025-08-08 19:05:00|14854.6|14842.6|14852.4|14840.4|14854.6|14842.6|14852.4|14840.4|0
1754680200000|2025-08-08 19:10:00|14852.5|14840.5|14856.7|14844.7|14856.8|14844.8|14852.4|14840.4|0
1754680500000|2025-08-08 19:15:00|14854.6|14842.6|14856.9|14844.9|14859|14847|14854.6|14842.6|0
1754680800000|2025-08-08 19:20:00|14858|14846|14854.7|14842.7|14859.1|14847.1|14854.7|14842.7|5
1754681100000|2025-08-08 19:25:00|14854.6|14842.6|14852.5|14840.5|14854.7|14842.7|14852.5|14840.5|2
1754681400000|2025-08-08 19:30:00|14854.6|14842.6|14854.5|14842.5|14854.6|14842.6|14852.3|14840.3|1
1754681700000|2025-08-08 19:35:00|14854.4|14842.4|14854.4|14842.4|14854.4|14842.4|14852.2|14840.2|0
1754682000000|2025-08-08 19:40:00|14854.3|14842.3|14852|14840|14856.5|14844.5|14851.9|14839.9|0
1754682300000|2025-08-08 19:45:00|14851.9|14839.9|14853|14841|14854.1|14842.1|14849.7|14837.7|0
1754682600000|2025-08-08 19:50:00|14851.9|14839.9|14858.8|14846.8|14858.8|14846.8|14851.8|14839.8|0
1754682900000|2025-08-08 19:55:00|14858.7|14846.7|14858.8|14846.8|14858.9|14846.9|14852.3|14840.3|3
1754683200000|2025-08-08 20:00:00|14857.3|14845.3|14865.4|14853.4|14866.8|14854.8|14856.9|14844.9|0
1754683500000|2025-08-08 20:05:00|14865.5|14853.5|14868.4|14856.4|14870.2|14858.2|14865.5|14853.5|0
1754683800000|2025-08-08 20:10:00|14868.8|14856.8|14876.8|14864.8|14876.8|14864.8|14867.1|14855.1|0
1754684100000|2025-08-08 20:15:00|14876.4|14864.4|14873.9|14861.9|14876.4|14864.4|14872.2|14860.2|0
1754684400000|2025-08-08 20:20:00|14873.5|14861.5|14873.9|14861.9|14875|14863|14872.6|14860.6|0
1754684700000|2025-08-08 20:25:00|14874.4|14862.4|14874.6|14862.6|14875|14863|14873|14861|0
1754685000000|2025-08-08 20:30:00|14874.4|14862.4|14875.5|14863.5|14877.7|14865.7|14874.4|14862.4|0
1754685300000|2025-08-08 20:35:00|14875.9|14863.9|14874.6|14862.6|14875.9|14863.9|14873.5|14861.5|0
1754685600000|2025-08-08 20:40:00|14875|14863|14870.5|14858.5|14875|14863|14870.5|14858.5|0
1754685900000|2025-08-08 20:45:00|14870.9|14858.9|14870.5|14858.5|14871.8|14859.8|14869.4|14857.4|0
1754686200000|2025-08-08 20:50:00|14870.1|14858.1|14871.4|14859.4|14871.4|14859.4|14869.4|14857.4|0
1754686500000|2025-08-08 20:55:00|14870.9|14858.9|14875.3|14863.3|14876.1|14864.1|14870.9|14858.9|0
1754863200000|2025-08-10 22:00:00|14869.7|14857.7|14867.1|14855.1|14870.4|14858.4|14866.2|14854.2|0
1754863500000|2025-08-10 22:05:00|14867.3|14855.3|14867.2|14855.2|14867.8|14855.8|14864.3|14852.3|0
1754863800000|2025-08-10 22:10:00|14867|14855|14870.3|14858.3|14870.3|14858.3|14865.9|14853.9|0
1754864100000|2025-08-10 22:15:00|14870.4|14858.4|14872|14860|14872.7|14860.7|14868.1|14856.1|0
1754864400000|2025-08-10 22:20:00|14872.4|14860.4|14868.7|14856.7|14874.4|14862.4|14867.3|14855.3|0
1754864700000|2025-08-10 22:25:00|14868.9|14856.9|14869.3|14857.3|14870.2|14858.2|14867.3|14855.3|0
1754865000000|2025-08-10 22:30:00|14868.9|14856.9|14868.4|14856.4|14869.8|14857.8|14867.8|14855.8|0
1754865300000|2025-08-10 22:35:00|14868.7|14856.7|14867.3|14855.3|14869.1|14857.1|14866.4|14854.4|0
1754865600000|2025-08-10 22:40:00|14866.9|14854.9|14866.9|14854.9|14868|14856|14866.7|14854.7|0
1754865900000|2025-08-10 22:45:00|14867.3|14855.3|14866.9|14854.9|14868.2|14856.2|14866.9|14854.9|0
1754866200000|2025-08-10 22:50:00|14866.7|14854.7|14867.3|14855.3|14868.2|14856.2|14866.4|14854.4|0
1754866500000|2025-08-10 22:55:00|14867.5|14855.5|14867.1|14855.1|14868.2|14856.2|14866.4|14854.4|0
1754866800000|2025-08-10 23:00:00|14866.9|14854.9|14866|14854|14870.7|14858.7|14865.1|14853.1|0
1754867100000|2025-08-10 23:05:00|14865.8|14853.8|14864.9|14852.9|14867.1|14855.1|14863.5|14851.5|0
1754867400000|2025-08-10 23:10:00|14865.1|14853.1|14863.1|14851.1|14865.5|14853.5|14863.1|14851.1|0
1754867700000|2025-08-10 23:15:00|14862.7|14850.7|14862.2|14850.2|14863.1|14851.1|14861.8|14849.8|0
1754868000000|2025-08-10 23:20:00|14861.8|14849.8|14859.8|14847.8|14862.2|14850.2|14859.8|14847.8|0
1754868300000|2025-08-10 23:25:00|14859.6|14847.6|14856.4|14844.4|14859.6|14847.6|14856.4|14844.4|0
1754868600000|2025-08-10 23:30:00|14856.7|14844.7|14858.4|14846.4|14859.3|14847.3|14856.4|14844.4|0
1754868900000|2025-08-10 23:35:00|14858.2|14846.2|14856|14844|14858.4|14846.4|14854.9|14842.9|0
1754869200000|2025-08-10 23:40:00|14855.8|14843.8|14856|14844|14857.8|14845.8|14855.5|14843.5|0
1754869500000|2025-08-10 23:45:00|14855.8|14843.8|14855.9|14843.9|14858|14846|14855.5|14843.5|0
1754869800000|2025-08-10 23:50:00|14856.1|14844.1|14857.7|14845.7|14857.7|14845.7|14855.4|14843.4|0
1754870100000|2025-08-10 23:55:00|14857.6|14845.6|14857.4|14845.4|14858.3|14846.3|14856.3|14844.3|0
1754870400000|2025-08-11 00:00:00|14857.2|14845.2|14861.5|14849.5|14863|14851|14857|14845|0
1754870700000|2025-08-11 00:05:00|14861.3|14849.3|14866.8|14854.8|14866.8|14854.8|14859.5|14847.5|0
1754871000000|2025-08-11 00:10:00|14867.3|14855.3|14868.8|14856.8|14869.7|14857.7|14864.8|14852.8|0
1754871300000|2025-08-11 00:15:00|14869|14857|14874.6|14862.6|14874.6|14862.6|14868.6|14856.6|0
1754871600000|2025-08-11 00:20:00|14876.7|14864.7|14874.6|14862.6|14876.8|14864.8|14874.6|14862.6|0
1754872200000|2025-08-11 00:30:00|14872.4|14860.4|14872.4|14860.4|14874.6|14862.6|14872.4|14860.4|0
1754872500000|2025-08-11 00:35:00|14872.5|14860.5|14872.4|14860.4|14872.5|14860.5|14872.4|14860.4|0
1754872800000|2025-08-11 00:40:00|14872.5|14860.5|14872.5|14860.5|14872.5|14860.5|14872.4|14860.4|0
1754873100000|2025-08-11 00:45:00|14872.4|14860.4|14872.4|14860.4|14874.6|14862.6|14872.4|14860.4|0
1754873400000|2025-08-11 00:50:00|14872.5|14860.5|14872.5|14860.5|14874.6|14862.6|14872.4|14860.4|0
1754873700000|2025-08-11 00:55:00|14872.4|14860.4|14872.5|14860.5|14872.5|14860.5|14872.4|14860.4|0
1754874000000|2025-08-11 01:00:00|14872.4|14860.4|14870.4|14858.4|14872.5|14860.5|14866|14854|0
1754874300000|2025-08-11 01:05:00|14868.2|14856.2|14867.9|14855.9|14868.2|14856.2|14867.8|14855.8|0
1754874600000|2025-08-11 01:10:00|14870|14858|14874.4|14862.4|14874.4|14862.4|14870|14858|0
1754874900000|2025-08-11 01:15:00|14872.2|14860.2|14870.1|14858.1|14872.2|14860.2|14869|14857|0
1754875200000|2025-08-11 01:20:00|14872.3|14860.3|14874.4|14862.4|14876.6|14864.6|14872.2|14860.2|0
1754875500000|2025-08-11 01:25:00|14874.5|14862.5|14874.4|14862.4|14874.5|14862.5|14874.4|14862.4|0
1754875800000|2025-08-11 01:30:00|14874.5|14862.5|14874.5|14862.5|14876.6|14864.6|14874.4|14862.4|0
1754876100000|2025-08-11 01:35:00|14874.4|14862.4|14876.8|14864.8|14876.8|14864.8|14872.3|14860.3|0
1754876400000|2025-08-11 01:40:00|14876.7|14864.7|14874.6|14862.6|14876.8|14864.8|14874.5|14862.5|0
1754876700000|2025-08-11 01:45:00|14874.5|14862.5|14870.2|14858.2|14874.6|14862.6|14870.2|14858.2|0
1754877000000|2025-08-11 01:50:00|14871.3|14859.3|14876.7|14864.7|14876.7|14864.7|14871.3|14859.3|0
1754877300000|2025-08-11 01:55:00|14875.7|14863.7|14878.8|14866.8|14878.9|14866.9|14874.5|14862.5|0
1754877600000|2025-08-11 02:00:00|14878.9|14866.9|14881.1|14869.1|14881.1|14869.1|14878.8|14866.8|0
1754877900000|2025-08-11 02:05:00|14882.2|14870.2|14881.1|14869.1|14885.4|14873.4|14881|14869|0
1754878500000|2025-08-11 02:15:00|14883.2|14871.2|14881.1|14869.1|14883.3|14871.3|14881.1|14869.1|0
1754878800000|2025-08-11 02:20:00|14881|14869|14883.3|14871.3|14883.3|14871.3|14878.9|14866.9|0
1754879100000|2025-08-11 02:25:00|14883.2|14871.2|14876.7|14864.7|14883.3|14871.3|14874.5|14862.5|0
1754879400000|2025-08-11 02:30:00|14878.9|14866.9|14874.6|14862.6|14878.9|14866.9|14874.6|14862.6|0
1754879700000|2025-08-11 02:35:00|14872.4|14860.4|14874.6|14862.6|14876.7|14864.7|14872.4|14860.4|0
1754880000000|2025-08-11 02:40:00|14874.5|14862.5|14874.5|14862.5|14876.7|14864.7|14874.5|14862.5|0
1754880600000|2025-08-11 02:50:00|14874.4|14862.4|14874.7|14862.7|14874.7|14862.7|14874.4|14862.4|0
1754880900000|2025-08-11 02:55:00|14876.8|14864.8|14876.8|14864.8|14876.8|14864.8|14876.8|14864.8|0
1754881200000|2025-08-11 03:00:00|14876.9|14864.9|14876.9|14864.9|14876.9|14864.9|14876.9|14864.9|0
1754881500000|2025-08-11 03:05:00|14876.8|14864.8|14876.9|14864.9|14879|14867|14876.8|14864.8|0
1754881800000|2025-08-11 03:10:00|14879|14867|14881.2|14869.2|14881.3|14869.3|14879|14867|0
1754882100000|2025-08-11 03:15:00|14880.2|14868.2|14879.1|14867.1|14881.3|14869.3|14879.1|14867.1|0
1754882400000|2025-08-11 03:20:00|14878|14866|14874.7|14862.7|14878|14866|14874.7|14862.7|0
1754882700000|2025-08-11 03:25:00|14876.8|14864.8|14875.8|14863.8|14876.8|14864.8|14874.7|14862.7|0
1754883000000|2025-08-11 03:30:00|14874.7|14862.7|14874.6|14862.6|14876.8|14864.8|14874.6|14862.6|0
1754883300000|2025-08-11 03:35:00|14874.7|14862.7|14874.6|14862.6|14874.7|14862.7|14874.6|14862.6|0
1754883600000|2025-08-11 03:40:00|14874.7|14862.7|14874.6|14862.6|14874.7|14862.7|14874.6|14862.6|0
1754883900000|2025-08-11 03:45:00|14872.4|14860.4|14872.5|14860.5|14872.5|14860.5|14872.4|14860.4|0
1754884200000|2025-08-11 03:50:00|14874.6|14862.6|14874.6|14862.6|14874.6|14862.6|14874.6|14862.6|0
1754884500000|2025-08-11 03:55:00|14876.8|14864.8|14874.6|14862.6|14876.8|14864.8|14874.6|14862.6|0
1754884800000|2025-08-11 04:00:00|14874.5|14862.5|14872.4|14860.4|14874.5|14862.5|14872.4|14860.4|0
1754885100000|2025-08-11 04:05:00|14872.5|14860.5|14870.3|14858.3|14872.5|14860.5|14870.3|14858.3|0
1754885400000|2025-08-11 04:10:00|14872.4|14860.4|14876.8|14864.8|14876.8|14864.8|14872.4|14860.4|0
1754885700000|2025-08-11 04:15:00|14876.7|14864.7|14874.6|14862.6|14876.8|14864.8|14874.6|14862.6|0
1754886000000|2025-08-11 04:20:00|14872.4|14860.4|14874.6|14862.6|14874.6|14862.6|14872.4|14860.4|0
1754886300000|2025-08-11 04:25:00|14873.5|14861.5|14868|14856|14874.5|14862.5|14868|14856|0
1754886600000|2025-08-11 04:30:00|14866.9|14854.9|14865.9|14853.9|14868|14856|14865.8|14853.8|0
1754886900000|2025-08-11 04:35:00|14865.8|14853.8|14865.8|14853.8|14865.9|14853.9|14865.8|14853.8|0
1754887200000|2025-08-11 04:40:00|14865.9|14853.9|14865.8|14853.8|14865.9|14853.9|14865.8|14853.8|0
1754887500000|2025-08-11 04:45:00|14868|14856|14868|14856|14868|14856|14865.8|14853.8|0
1754887800000|2025-08-11 04:50:00|14867.9|14855.9|14868|14856|14870.1|14858.1|14867.9|14855.9|0
1754888400000|2025-08-11 05:00:00|14867.9|14855.9|14865.8|14853.8|14868|14856|14863.6|14851.6|0
1754888700000|2025-08-11 05:05:00|14865.9|14853.9|14868|14856|14868.1|14856.1|14865.8|14853.8|0
1754889000000|2025-08-11 05:10:00|14865.8|14853.8|14865.8|14853.8|14868|14856|14865.8|14853.8|0
1754889300000|2025-08-11 05:15:00|14864.7|14852.7|14865.8|14853.8|14865.8|14853.8|14863.7|14851.7|0
1754889600000|2025-08-11 05:20:00|14868|14856|14868|14856|14868|14856|14868|14856|0
1754889900000|2025-08-11 05:25:00|14865.8|14853.8|14865.8|14853.8|14865.9|14853.9|14865.8|14853.8|0
1754890200000|2025-08-11 05:30:00|14863.7|14851.7|14863.7|14851.7|14868|14856|14863.6|14851.6|0
1754890500000|2025-08-11 05:35:00|14865.8|14853.8|14865.9|14853.9|14867|14855|14863.7|14851.7|0
1754890800000|2025-08-11 05:40:00|14863.7|14851.7|14863.7|14851.7|14864.8|14852.8|14861.5|14849.5|0
1754891100000|2025-08-11 05:45:00|14862.6|14850.6|14863.7|14851.7|14863.7|14851.7|14861.5|14849.5|0
1754891400000|2025-08-11 05:50:00|14863.6|14851.6|14861.5|14849.5|14863.7|14851.7|14861.5|14849.5|0
1754891700000|2025-08-11 05:55:00|14860.4|14848.4|14865.9|14853.9|14865.9|14853.9|14859.3|14847.3|0
1754892000000|2025-08-11 06:00:00|14863.7|14851.7|14875.8|14870.8|14928.3|14923.3|14859.3|14851.7|29
1754892300000|2025-08-11 06:05:00|14875.3|14870.3|14867.3|14862.3|14875.8|14870.8|14865.8|14860.8|9
1754892600000|2025-08-11 06:10:00|14866.8|14861.8|14860.3|14855.3|14867.3|14862.3|14860.3|14855.3|20
1754892900000|2025-08-11 06:15:00|14857.8|14852.8|14858.8|14853.8|14858.8|14853.8|14854.3|14849.3|1
1754893200000|2025-08-11 06:20:00|14859.8|14854.8|14865.8|14860.8|14865.8|14860.8|14859.8|14854.8|6
1754893500000|2025-08-11 06:25:00|14866.3|14861.3|14859.8|14854.8|14867.8|14862.8|14859.3|14854.3|4
1754893800000|2025-08-11 06:30:00|14855.8|14850.8|14850.8|14845.8|14855.8|14850.8|14850.3|14845.3|10
1754894100000|2025-08-11 06:35:00|14851.3|14846.3|14855.3|14850.3|14855.3|14850.3|14851.3|14846.3|5
1754894400000|2025-08-11 06:40:00|14859.3|14854.3|14860.8|14855.8|14860.8|14855.8|14858.8|14853.8|9
1754894700000|2025-08-11 06:45:00|14861.8|14856.8|14867.8|14862.8|14867.8|14862.8|14861.8|14856.8|2
1754895000000|2025-08-11 06:50:00|14868.3|14863.3|14874.3|14869.3|14879.3|14874.3|14868.3|14863.3|8
1754895300000|2025-08-11 06:55:00|14874.8|14869.8|14870.8|14865.8|14876.3|14871.3|14866.3|14861.3|17
1754895600000|2025-08-11 07:00:00|14873.3|14868.3|14872.8|14867.8|14882.3|14877.3|14861.8|14856.8|260
1754895900000|2025-08-11 07:05:00|14873.3|14868.3|14846.8|14841.8|14874.3|14869.3|14840.8|14835.8|156
1754896200000|2025-08-11 07:10:00|14847.3|14842.3|14855.8|14850.8|14860.8|14855.8|14839.8|14834.8|134
1754896500000|2025-08-11 07:15:00|14856.8|14851.8|14845.3|14840.3|14861.8|14856.8|14844.8|14839.8|121
1754896800000|2025-08-11 07:20:00|14844.8|14839.8|14850.3|14845.3|14853.8|14848.8|14841.8|14836.8|93
1754897100000|2025-08-11 07:25:00|14850.8|14845.8|14837.3|14832.3|14853.3|14848.3|14836.8|14831.8|187
1754897400000|2025-08-11 07:30:00|14837.8|14832.8|14814.8|14809.8|14838.3|14833.3|14813.8|14808.8|102
1754897700000|2025-08-11 07:35:00|14815.3|14810.3|14821.3|14816.3|14824.3|14819.3|14815.3|14810.3|88
1754898000000|2025-08-11 07:40:00|14820.8|14815.8|14801.8|14796.8|14820.8|14815.8|14799.8|14794.8|126
1754898300000|2025-08-11 07:45:00|14802.3|14797.3|14785.3|14780.3|14802.3|14797.3|14780.3|14775.3|99
1754898600000|2025-08-11 07:50:00|14785.8|14780.8|14769.8|14764.8|14785.8|14780.8|14768.8|14763.8|96
1754898900000|2025-08-11 07:55:00|14770.3|14765.3|14749.3|14744.3|14774.3|14769.3|14747.3|14742.3|120
1754899200000|2025-08-11 08:00:00|14749.8|14744.8|14747.3|14742.3|14755.3|14750.3|14741.8|14736.8|43
1754899500000|2025-08-11 08:05:00|14746.8|14741.8|14753.3|14748.3|14757.8|14752.8|14736.8|14731.8|45
1754899800000|2025-08-11 08:10:00|14752.8|14747.8|14749.3|14744.3|14757.8|14752.8|14739.3|14734.3|103
1754900100000|2025-08-11 08:15:00|14749.8|14744.8|14759.3|14754.3|14759.8|14754.8|14747.8|14742.8|16
1754900400000|2025-08-11 08:20:00|14758.8|14753.8|14742.8|14737.8|14759.3|14754.3|14736.8|14731.8|130
1754900700000|2025-08-11 08:25:00|14743.3|14738.3|14746.8|14741.8|14750.8|14745.8|14739.3|14734.3|58
1754901000000|2025-08-11 08:30:00|14745.8|14740.8|14758.3|14753.3|14758.8|14753.8|14742.8|14737.8|110
1754901300000|2025-08-11 08:35:00|14757.8|14752.8|14754.3|14749.3|14760.8|14755.8|14748.8|14743.8|39
1754901600000|2025-08-11 08:40:00|14754.8|14749.8|14764.8|14759.8|14767.3|14762.3|14754.8|14749.8|117
1754901900000|2025-08-11 08:45:00|14765.3|14760.3|14747.3|14742.3|14767.3|14762.3|14747.3|14742.3|123
1754902200000|2025-08-11 08:50:00|14746.8|14741.8|14739.3|14734.3|14746.8|14741.8|14732.8|14727.8|54
1754902500000|2025-08-11 08:55:00|14739.8|14734.8|14731.8|14726.8|14741.3|14736.3|14730.8|14725.8|60
1754902800000|2025-08-11 09:00:00|14731.3|14726.3|14737.8|14732.8|14742.3|14737.3|14731.3|14726.3|87
1754903100000|2025-08-11 09:05:00|14739.3|14734.3|14733.3|14728.3|14740.3|14735.3|14731.3|14726.3|28
1754903400000|2025-08-11 09:10:00|14732.8|14727.8|14737.3|14732.3|14739.3|14734.3|14730.8|14725.8|117
1754903700000|2025-08-11 09:15:00|14737.8|14732.8|14757.3|14752.3|14758.3|14753.3|14735.3|14730.3|34
1754904000000|2025-08-11 09:20:00|14758.6|14753.6|14758.6|14753.6|14761.1|14756.1|14754.6|14749.6|83
1754904300000|2025-08-11 09:25:00|14759.1|14754.1|14761.1|14756.1|14763.6|14758.6|14754.6|14749.6|44
1754904600000|2025-08-11 09:30:00|14762.3|14757.3|14767.8|14762.8|14767.8|14762.8|14758.3|14753.3|22
1754904900000|2025-08-11 09:35:00|14767.3|14762.3|14765.8|14760.8|14773.8|14768.8|14765.3|14760.3|102
1754905200000|2025-08-11 09:40:00|14765.1|14760.1|14770.1|14765.1|14773.6|14768.6|14765.1|14760.1|17
1754905500000|2025-08-11 09:45:00|14770.6|14765.6|14774.1|14769.1|14774.6|14769.6|14769.1|14764.1|32
1754905800000|2025-08-11 09:50:00|14774.7|14769.7|14778.2|14773.2|14780.7|14775.7|14772.2|14767.2|10
1754906100000|2025-08-11 09:55:00|14778.7|14773.7|14781.7|14776.7|14784.2|14779.2|14778.2|14773.2|24
1754906400000|2025-08-11 10:00:00|14781.2|14776.2|14790.2|14785.2|14790.2|14785.2|14780.7|14775.7|30
1754906700000|2025-08-11 10:05:00|14789.7|14784.7|14789.7|14784.7|14790.7|14785.7|14783.7|14778.7|70
1754907000000|2025-08-11 10:10:00|14790.3|14785.3|14775.8|14770.8|14790.3|14785.3|14770.8|14765.8|67
1754907300000|2025-08-11 10:15:00|14775.3|14770.3|14780.8|14775.8|14781.8|14776.8|14773.8|14768.8|69
1754907600000|2025-08-11 10:20:00|14782.3|14777.3|14788.3|14783.3|14789.8|14784.8|14780.8|14775.8|21
1754907900000|2025-08-11 10:25:00|14787.8|14782.8|14786.3|14781.3|14789.3|14784.3|14782.3|14777.3|10
1754908200000|2025-08-11 10:30:00|14785|14780|14777|14772|14785|14780|14773|14768|92
1754908500000|2025-08-11 10:35:00|14776.5|14771.5|14771|14766|14776.5|14771.5|14769.5|14764.5|104
1754908800000|2025-08-11 10:40:00|14772.2|14767.2|14766.2|14761.2|14774.7|14769.7|14764.2|14759.2|41
1754909100000|2025-08-11 10:45:00|14766.7|14761.7|14763.7|14758.7|14770.2|14765.2|14762.2|14757.2|94
1754909400000|2025-08-11 10:50:00|14765.1|14760.1|14773.1|14768.1|14773.1|14768.1|14762.1|14757.1|14
1754909700000|2025-08-11 10:55:00|14773.6|14768.6|14787.6|14782.6|14790.1|14785.1|14773.1|14768.1|39
1754910000000|2025-08-11 11:00:00|14786.6|14781.6|14796.6|14791.6|14798.6|14793.6|14784.6|14779.6|132
1754910300000|2025-08-11 11:05:00|14796.1|14791.1|14797.6|14792.6|14803.1|14798.1|14792.1|14787.1|29
1754910600000|2025-08-11 11:10:00|14797.1|14792.1|14797.6|14792.6|14800.1|14795.1|14793.1|14788.1|16
1754910900000|2025-08-11 11:15:00|14798.1|14793.1|14798.6|14793.6|14803.1|14798.1|14796.6|14791.6|97
1754911200000|2025-08-11 11:20:00|14798.1|14793.1|14804.1|14799.1|14805.6|14800.6|14797.6|14792.6|12
1754911500000|2025-08-11 11:25:00|14804.6|14799.6|14809.6|14804.6|14811.1|14806.1|14804.1|14799.1|21
1754911800000|2025-08-11 11:30:00|14809.1|14804.1|14808.1|14803.1|14812.6|14807.6|14808.1|14803.1|126
1754912100000|2025-08-11 11:35:00|14807.6|14802.6|14811.6|14806.6|14811.6|14806.6|14807.6|14802.6|8
1754912400000|2025-08-11 11:40:00|14812.1|14807.1|14809.6|14804.6|14812.6|14807.6|14806.1|14801.1|90
1754912700000|2025-08-11 11:45:00|14810.1|14805.1|14805.1|14800.1|14811.1|14806.1|14804.6|14799.6|67
1754913000000|2025-08-11 11:50:00|14806.1|14801.1|14805.6|14800.6|14808.1|14803.1|14803.1|14798.1|24
1754913300000|2025-08-11 11:55:00|14806.1|14801.1|14806.6|14801.6|14811.1|14806.1|14806.1|14801.1|76
1754913600000|2025-08-11 12:00:00|14805|14800|14803|14798|14805.5|14800.5|14796|14791|92
1754913900000|2025-08-11 12:05:00|14802.5|14797.5|14804|14799|14804.5|14799.5|14800|14795|43
1754914200000|2025-08-11 12:10:00|14804.1|14799.1|14810.1|14805.1|14813.1|14808.1|14804.1|14799.1|33
1754914500000|2025-08-11 12:15:00|14810.6|14805.6|14808.1|14803.1|14812.1|14807.1|14805.6|14800.6|71
1754914800000|2025-08-11 12:20:00|14807.3|14802.3|14796.3|14791.3|14808.3|14803.3|14793.3|14788.3|46
1754915100000|2025-08-11 12:25:00|14796.8|14791.8|14789.3|14784.3|14796.8|14791.8|14787.8|14782.8|49
1754915400000|2025-08-11 12:30:00|14789.8|14784.8|14784.8|14779.8|14790.8|14785.8|14782.3|14777.3|24
1754915700000|2025-08-11 12:35:00|14785.3|14780.3|14794.3|14789.3|14794.8|14789.8|14778.8|14773.8|114
1754916000000|2025-08-11 12:40:00|14795.8|14790.8|14790.8|14785.8|14797.3|14792.3|14790.8|14785.8|22
1754916300000|2025-08-11 12:45:00|14791.3|14786.3|14797.3|14792.3|14799.3|14794.3|14790.3|14785.3|55
1754916600000|2025-08-11 12:50:00|14796.4|14791.4|14797.9|14792.9|14801.9|14796.9|14795.9|14790.9|41
1754916900000|2025-08-11 12:55:00|14798.4|14793.4|14799.4|14794.4|14804.4|14799.4|14796.9|14791.9|29
1754917200000|2025-08-11 13:00:00|14799.9|14794.9|14790.9|14785.9|14803.9|14798.9|14790.9|14785.9|6
1754917500000|2025-08-11 13:05:00|14790.4|14785.4|14800.9|14795.9|14801.4|14796.4|14788.9|14783.9|138
1754917800000|2025-08-11 13:10:00|14800.8|14795.8|14810.8|14805.8|14813.3|14808.3|14800.3|14795.3|65
1754918100000|2025-08-11 13:15:00|14811.3|14806.3|14803.3|14798.3|14811.3|14806.3|14803.3|14798.3|8
1754918400000|2025-08-11 13:20:00|14802.8|14797.8|14798.3|14793.3|14805.3|14800.3|14795.8|14790.8|44
1754918700000|2025-08-11 13:25:00|14798.8|14793.8|14807.3|14802.3|14808.8|14803.8|14798.3|14793.3|78
1754919000000|2025-08-11 13:30:00|14807.4|14802.4|14801.9|14796.9|14813.4|14808.4|14798.4|14793.4|77
1754919300000|2025-08-11 13:35:00|14801.4|14796.4|14811.4|14806.4|14812.4|14807.4|14800.9|14795.9|65
1754919600000|2025-08-11 13:40:00|14810.9|14805.9|14809.4|14804.4|14815.4|14810.4|14805.4|14800.4|100
1754919900000|2025-08-11 13:45:00|14809.9|14804.9|14801.9|14796.9|14813.4|14808.4|14801.9|14796.9|33
1754920200000|2025-08-11 13:50:00|14801.4|14796.4|14793.9|14788.9|14803.4|14798.4|14790.9|14785.9|936
1754920500000|2025-08-11 13:55:00|14794.4|14789.4|14797.4|14792.4|14801.9|14796.9|14791.4|14786.4|61
1754920800000|2025-08-11 14:00:00|14799|14794|14810|14805|14811|14806|14799|14794|97
1754921100000|2025-08-11 14:05:00|14810.5|14805.5|14813.5|14808.5|14813.5|14808.5|14802.5|14797.5|43
1754921400000|2025-08-11 14:10:00|14811.8|14806.8|14818.3|14813.3|14820.8|14815.8|14811.8|14806.8|47
1754921700000|2025-08-11 14:15:00|14817.8|14812.8|14824.3|14819.3|14826.3|14821.3|14815.8|14810.8|40
1754922000000|2025-08-11 14:20:00|14824.5|14819.5|14818|14813|14825.5|14820.5|14817|14812|1042
1754922300000|2025-08-11 14:25:00|14817.5|14812.5|14824|14819|14824.5|14819.5|14816.5|14811.5|19
1754922600000|2025-08-11 14:30:00|14824.3|14819.3|14826.8|14821.8|14827.3|14822.3|14821.8|14816.8|36
1754922900000|2025-08-11 14:35:00|14827.3|14822.3|14823.3|14818.3|14827.3|14822.3|14821.8|14816.8|473
1754923200000|2025-08-11 14:40:00|14823.4|14818.4|14814.9|14809.9|14826.4|14821.4|14811.4|14806.4|34
1754923500000|2025-08-11 14:45:00|14814.4|14809.4|14815.4|14810.4|14819.9|14814.9|14808.9|14803.9|23
1754923800000|2025-08-11 14:50:00|14816.4|14811.4|14819.9|14814.9|14824.9|14819.9|14815.9|14810.9|24
1754924100000|2025-08-11 14:55:00|14820.4|14815.4|14829.9|14824.9|14831.4|14826.4|14820.4|14815.4|31
1754924400000|2025-08-11 15:00:00|14828.6|14823.6|14830.1|14825.1|14831.6|14826.6|14824.6|14819.6|36
1754924700000|2025-08-11 15:05:00|14830.6|14825.6|14838.1|14833.1|14838.1|14833.1|14830.1|14825.1|17
1754925000000|2025-08-11 15:10:00|14837.8|14832.8|14848.3|14843.3|14848.3|14843.3|14836.3|14831.3|103
1754925300000|2025-08-11 15:15:00|14847.3|14842.3|14849.3|14844.3|14855.3|14850.3|14846.8|14841.8|66
1754925600000|2025-08-11 15:20:00|14849.7|14844.7|14840.2|14835.2|14850.2|14845.2|14839.2|14834.2|53
1754925900000|2025-08-11 15:25:00|14840.7|14835.7|14845.7|14840.7|14850.7|14845.7|14840.2|14835.2|254
1754926200000|2025-08-11 15:30:00|14847.2|14839.2|14858.2|14850.2|14858.2|14850.2|14845.2|14838.2|351
1754926500000|2025-08-11 15:35:00|14857.2|14851.2|14856.2|14847.2|14862.2|14854.2|14851.2|14843.2|45
1754926800000|2025-08-11 15:40:00|14857.2|14848.2|14859.2|14851.2|14863.2|14854.2|14853.2|14844.2|18
1754927100000|2025-08-11 15:45:00|14861.2|14852.2|14863.2|14854.2|14863.2|14855.2|14858.2|14851.2|13
1754927400000|2025-08-11 15:50:00|14864.2|14855.2|14868.2|14860.2|14869.2|14863.2|14862.2|14854.2|22
1754927700000|2025-08-11 15:55:00|14867.2|14859.2|14875.2|14867.2|14875.2|14867.2|14864.2|14856.2|14
1754928000000|2025-08-11 16:00:00|14876.2|14868.2|14871.2|14862.2|14877.2|14870.2|14871.2|14862.2|13
1754928300000|2025-08-11 16:05:00|14872.2|14863.2|14882.2|14873.2|14883.2|14876.2|14872.2|14863.2|4
1754928600000|2025-08-11 16:10:00|14881.2|14872.2|14881.2|14872.2|14884.2|14876.2|14881.2|14871.2|7
1754928900000|2025-08-11 16:15:00|14882.2|14873.2|14881.2|14872.2|14883.2|14876.2|14881.2|14871.2|5
1754929200000|2025-08-11 16:20:00|14882.2|14870.2|14883.2|14873.2|14883.2|14875.2|14882.2|14870.2|5
1754929500000|2025-08-11 16:25:00|14882.2|14871.2|14881.2|14872.2|14882.2|14872.2|14881.2|14871.2|6
1754929800000|2025-08-11 16:30:00|14883.2|14873.2|14881.2|14872.2|14886.2|14879.2|14881.2|14872.2|5
1754930100000|2025-08-11 16:35:00|14880.2|14871.2|14874.2|14865.2|14880.2|14873.2|14874.2|14865.2|2
1754930400000|2025-08-11 16:40:00|14872.2|14864.2|14865.2|14855.2|14872.2|14864.2|14865.2|14855.2|8
1754930700000|2025-08-11 16:45:00|14863.2|14856.2|14865.2|14857.2|14865.2|14857.2|14862.2|14854.2|6
1754931000000|2025-08-11 16:50:00|14866.2|14856.2|14866.2|14856.2|14866.2|14857.2|14866.2|14856.2|4
1754931300000|2025-08-11 16:55:00|14865.2|14855.2|14862.2|14854.2|14865.2|14855.2|14861.2|14854.2|9
1754931600000|2025-08-11 17:00:00|14863.2|14855.2|14864.2|14854.2|14866.2|14858.2|14863.2|14854.2|2
1754931900000|2025-08-11 17:05:00|14863.2|14851.2|14861.2|14852.2|14863.2|14852.2|14861.2|14851.2|2
1754932200000|2025-08-11 17:10:00|14860.2|14851.2|14860.2|14848.2|14860.2|14851.2|14860.2|14848.2|0
1754932500000|2025-08-11 17:15:00|14859.2|14846.2|14861.2|14851.2|14863.2|14852.2|14857.2|14846.2|7
1754932800000|2025-08-11 17:20:00|14860.2|14849.2|14860.2|14849.2|14860.2|14849.2|14860.2|14849.2|2
1754933100000|2025-08-11 17:25:00|14859.2|14848.2|14859.2|14848.2|14859.2|14848.2|14859.2|14848.2|1
1754933400000|2025-08-11 17:30:00|14860.2|14849.2|14860.2|14851.2|14860.2|14852.2|14860.2|14849.2|3
1754933700000|2025-08-11 17:35:00|14856.2|14848.2|14856.2|14848.2|14856.2|14848.2|14856.2|14848.2|1
1754934000000|2025-08-11 17:40:00|14855.2|14846.2|14853.2|14843.2|14855.2|14846.2|14853.2|14843.2|4
1754934300000|2025-08-11 17:45:00|14852.2|14844.2|14856.2|14846.2|14856.2|14846.2|14851.2|14844.2|6
1754934600000|2025-08-11 17:50:00|14855.2||14856.2||14856.2||14855.2||4
1754934900000|2025-08-11 17:55:00|14852.2|14845.2|14857.3|14845.3|14857.3|14849.2|14852.2|14845.2|3
1754935200000|2025-08-11 18:00:00|14858.4|14846.4|14857.2|14845.2|14858.4|14846.4|14855|14843|2
1754935500000|2025-08-11 18:05:00|14855|14843|14857.1|14845.1|14857.2|14845.2|14852.7|14840.7|0
1754935800000|2025-08-11 18:10:00|14857.2|14845.2|14857.2|14845.2|14859.4|14847.4|14854.8|14842.8|0
1754936100000|2025-08-11 18:15:00|14857.1|14845.1|14859.2|14847.2|14861.4|14849.4|14857.1|14845.1|0
1754936400000|2025-08-11 18:20:00|14859.1|14847.1|14861.2|14849.2|14861.3|14849.3|14856.9|14844.9|2
1754936700000|2025-08-11 18:25:00|14861.3|14849.3|14863.4|14851.4|14865.8|14853.8|14861.3|14849.3|0
1754937000000|2025-08-11 18:30:00|14865.6|14853.6|14865.6|14853.6|14868|14856|14863.4|14851.4|3
1754937300000|2025-08-11 18:35:00|14865.7|14853.7|14865.8|14853.8|14865.8|14853.8|14865.7|14853.7|0
1754937600000|2025-08-11 18:40:00|14865.7|14853.7|14854.4|14842.4|14865.8|14853.8|14854.4|14842.4|17
1754937900000|2025-08-11 18:45:00|14854.3|14842.3|14861.2|14849.2|14861.2|14849.2|14852.1|14840.1|0
1754938200000|2025-08-11 18:50:00|14861.3|14849.3|14861.2|14849.2|14861.3|14849.3|14859|14847|7
1754938500000|2025-08-11 18:55:00|14861.3|14849.3|14863.4|14851.4|14865.7|14853.7|14861.3|14849.3|0
1754938800000|2025-08-11 19:00:00|14863.5|14851.5|14865.6|14853.6|14865.6|14853.6|14863.5|14851.5|4
1754939100000|2025-08-11 19:05:00|14865.5|14853.5|14865.6|14853.6|14865.6|14853.6|14863.4|14851.4|1
1754939400000|2025-08-11 19:10:00|14865.7|14853.7|14861.2|14849.2|14865.7|14853.7|14861.2|14849.2|0
1754939700000|2025-08-11 19:15:00|14861.1|14849.1|14863.3|14851.3|14863.3|14851.3|14858.8|14846.8|3
1754940000000|2025-08-11 19:20:00|14863.4|14851.4|14865.6|14853.6|14867.8|14855.8|14863.3|14851.3|0
1754940300000|2025-08-11 19:25:00|14865.5|14853.5|14865.4|14853.4|14865.6|14853.6|14863.3|14851.3|0
1754940600000|2025-08-11 19:30:00|14865.5|14853.5|14865.4|14853.4|14867.6|14855.6|14863.2|14851.2|0
1754940900000|2025-08-11 19:35:00|14867.5|14855.5|14865.3|14853.3|14867.6|14855.6|14863.1|14851.1|1
1754941200000|2025-08-11 19:40:00|14865.4|14853.4|14865.4|14853.4|14867.6|14855.6|14865.2|14853.2|1
1754941500000|2025-08-11 19:45:00|14865.3|14853.3|14865.3|14853.3|14865.4|14853.4|14863|14851|4
1754941800000|2025-08-11 19:50:00|14865.4|14853.4|14856.1|14844.1|14865.4|14853.4|14849.5|14837.5|14
1754942100000|2025-08-11 19:55:00|14856|14844|14866.3|14854.3|14873.8|14861.8|14853.8|14841.8|10
1754942400000|2025-08-11 20:00:00|14865.2|14853.2|14862.8|14850.8|14868.1|14856.1|14859.9|14847.9|0
1754942700000|2025-08-11 20:05:00|14862.3|14850.3|14863.2|14851.2|14863.9|14851.9|14861.9|14849.9|0
1754943000000|2025-08-11 20:10:00|14863.5|14851.5|14860.1|14848.1|14864.4|14852.4|14859.9|14847.9|0
1754943300000|2025-08-11 20:15:00|14859.9|14847.9|14858.1|14846.1|14860.6|14848.6|14856.3|14844.3|0
1754943600000|2025-08-11 20:20:00|14858.6|14846.6|14858.6|14846.6|14859.9|14847.9|14856.3|14844.3|0
1754943900000|2025-08-11 20:25:00|14858.5|14846.5|14859.4|14847.4|14859.4|14847.4|14857.2|14845.2|0
1754944200000|2025-08-11 20:30:00|14859|14847|14858.9|14846.9|14860.1|14848.1|14858|14846|0
1754944500000|2025-08-11 20:35:00|14859.3|14847.3|14859.8|14847.8|14859.8|14847.8|14858.4|14846.4|0
1754944800000|2025-08-11 20:40:00|14859.3|14847.3|14859.8|14847.8|14859.8|14847.8|14858.4|14846.4|0
1754945100000|2025-08-11 20:45:00|14859.3|14847.3|14858.9|14846.9|14860.5|14848.5|14858.9|14846.9|0
1754945400000|2025-08-11 20:50:00|14858.4|14846.4|14858|14846|14859.3|14847.3|14857.6|14845.6|0
1754945700000|2025-08-11 20:55:00|14858.4|14846.4|14859.2|14847.2|14860.1|14848.1|14856.2|14844.2|0
1754946000000|2025-08-11 21:00:00|14858.6|14846.6|14858.1|14846.1|14858.8|14846.8|14857.9|14845.9|0
1754946300000|2025-08-11 21:05:00|14858.6|14846.6|14858.4|14846.4|14859.2|14847.2|14858.4|14846.4|0
1754946600000|2025-08-11 21:10:00|14858.3|14846.3|14859|14847|14859.2|14847.2|14857.5|14845.5|0
1754946900000|2025-08-11 21:15:00|14858.6|14846.6|14859|14847|14859|14847|14858.6|14846.6|0
1754947500000|2025-08-11 21:25:00|14859.2|14847.2|14859.2|14847.2|14859.5|14847.5|14859.2|14847.2|0
1754947800000|2025-08-11 21:30:00|14857.9|14845.9|14859.7|14847.7|14859.7|14847.7|14857.9|14845.9|0
1754948100000|2025-08-11 21:35:00|14859.9|14847.9|14859.2|14847.2|14859.9|14847.9|14859.2|14847.2|0
1754948400000|2025-08-11 21:40:00|14859.3|14847.3|14860.1|14848.1|14860.1|14848.1|14859.3|14847.3|0
1754948700000|2025-08-11 21:45:00|14860.4|14848.4|14860.4|14848.4|14860.4|14848.4|14860.4|14848.4|0
1754949000000|2025-08-11 21:50:00|14860.1|14848.1|14859.5|14847.5|14860.6|14848.6|14859.5|14847.5|0
1754949300000|2025-08-11 21:55:00|14859|14847|14859.5|14847.5|14859.5|14847.5|14859|14847|0
1754949600000|2025-08-11 22:00:00|14861.7|14849.7|14862.8|14850.8|14866.8|14854.8|14860.1|14848.1|0
1754949900000|2025-08-11 22:05:00|14863|14851|14861.3|14849.3|14863|14851|14859.5|14847.5|0
1754950200000|2025-08-11 22:10:00|14861.5|14849.5|14864.1|14852.1|14865.9|14853.9|14861.5|14849.5|0
1754950500000|2025-08-11 22:15:00|14863.9|14851.9|14857.7|14845.7|14863.9|14851.9|14857.2|14845.2|0
1754950800000|2025-08-11 22:20:00|14857.2|14845.2|14856.6|14844.6|14858.6|14846.6|14855.2|14843.2|0
1754951100000|2025-08-11 22:25:00|14856.3|14844.3|14854.8|14842.8|14856.6|14844.6|14854.8|14842.8|0
1754951400000|2025-08-11 22:30:00|14855.5|14843.5|14858.6|14846.6|14858.8|14846.8|14854.3|14842.3|0
1754951700000|2025-08-11 22:35:00|14858.4|14846.4|14856.6|14844.6|14859|14847|14856.6|14844.6|0
1754952000000|2025-08-11 22:40:00|14856.5|14844.5|14858.6|14846.6|14859|14847|14854.3|14842.3|0
1754952300000|2025-08-11 22:45:00|14858.4|14846.4|14859.5|14847.5|14859.5|14847.5|14856.1|14844.1|0
1754952600000|2025-08-11 22:50:00|14859.7|14847.7|14864.1|14852.1|14864.4|14852.4|14859.7|14847.7|0
1754952900000|2025-08-11 22:55:00|14864.2|14852.2|14865.3|14853.3|14865.7|14853.7|14863.7|14851.7|0
1754953200000|2025-08-11 23:00:00|14864.8|14852.8|14866.2|14854.2|14866.6|14854.6|14864.8|14852.8|0
1754953500000|2025-08-11 23:05:00|14866.6|14854.6|14865.7|14853.7|14866.6|14854.6|14864.4|14852.4|0
1754953800000|2025-08-11 23:10:00|14866.2|14854.2|14865.3|14853.3|14867|14855|14864.8|14852.8|0
1754954100000|2025-08-11 23:15:00|14864.8|14852.8|14865.7|14853.7|14867|14855|14864.8|14852.8|0
1754954400000|2025-08-11 23:20:00|14865.9|14853.9|14864.4|14852.4|14866.2|14854.2|14863.9|14851.9|0
1754954700000|2025-08-11 23:25:00|14864.2|14852.2|14863.3|14851.3|14864.2|14852.2|14860.4|14848.4|0
1754955000000|2025-08-11 23:30:00|14863.2|14851.2|14864.4|14852.4|14867.5|14855.5|14862.8|14850.8|0
1754955300000|2025-08-11 23:35:00|14864.6|14852.6|14864.1|14852.1|14864.8|14852.8|14862.8|14850.8|0
1754955600000|2025-08-11 23:40:00|14863.7|14851.7|14864.6|14852.6|14864.8|14852.8|14862.8|14850.8|0
1754955900000|2025-08-11 23:45:00|14864.8|14852.8|14864.4|14852.4|14867.5|14855.5|14864.2|14852.2|0
1754956200000|2025-08-11 23:50:00|14864.6|14852.6|14863.3|14851.3|14864.8|14852.8|14862.4|14850.4|0
1754956500000|2025-08-11 23:55:00|14863.2|14851.2|14864.1|14852.1|14864.4|14852.4|14861.9|14849.9|0
1754956800000|2025-08-12 00:00:00|14863.3|14851.3|14864.1|14852.1|14866.6|14854.6|14860.8|14848.8|0
1754957100000|2025-08-12 00:05:00|14863.9|14851.9|14862.8|14850.8|14865.7|14853.7|14862.4|14850.4|0
1754957400000|2025-08-12 00:10:00|14862.6|14850.6|14868.7|14856.7|14869.1|14857.1|14861|14849|0
1754957700000|2025-08-12 00:15:00|14868.4|14856.4|14881.2|14869.2|14882.3|14870.3|14868|14856|0
1754958000000|2025-08-12 00:20:00|14881.1|14869.1|14887.7|14875.7|14889.9|14877.9|14879|14867|0
1754958300000|2025-08-12 00:25:00|14888.8|14876.8|14883.4|14871.4|14888.8|14876.8|14882.3|14870.3|0
1754958600000|2025-08-12 00:30:00|14885.6|14873.6|14889.9|14877.9|14889.9|14877.9|14883.4|14871.4|0
1754958900000|2025-08-12 00:35:00|14892.1|14880.1|14888.4|14876.4|14892.1|14880.1|14886.2|14874.2|0
1754959200000|2025-08-12 00:40:00|14887.3|14875.3|14884.1|14872.1|14888.4|14876.4|14884|14872|0
1754959500000|2025-08-12 00:45:00|14884|14872|14884.1|14872.1|14884.1|14872.1|14881.8|14869.8|0
1754959800000|2025-08-12 00:50:00|14884|14872|14881.8|14869.8|14886.3|14874.3|14881.8|14869.8|0
1754960100000|2025-08-12 00:55:00|14879.6|14867.6|14881.8|14869.8|14884|14872|14879.6|14867.6|0
1754960400000|2025-08-12 01:00:00|14881.7|14869.7|14879.6|14867.6|14882.9|14870.9|14879.6|14867.6|0
1754960700000|2025-08-12 01:05:00|14879.7|14867.7|14876.4|14864.4|14879.7|14867.7|14876.4|14864.4|0
1754961000000|2025-08-12 01:10:00|14877.5|14865.5|14875.3|14863.3|14879.7|14867.7|14875.2|14863.2|0
1754961300000|2025-08-12 01:15:00|14875.2|14863.2|14879.6|14867.6|14879.7|14867.7|14874.1|14862.1|0
1754961600000|2025-08-12 01:20:00|14879.7|14867.7|14877.5|14865.5|14879.7|14867.7|14877.5|14865.5|0
1754961900000|2025-08-12 01:25:00|14879.7|14867.7|14879.6|14867.6|14881.8|14869.8|14877.4|14865.4|0
1754962200000|2025-08-12 01:30:00|14877.4|14865.4|14877.4|14865.4|14877.5|14865.5|14875.2|14863.2|0
1754962500000|2025-08-12 01:35:00|14877.5|14865.5|14879.7|14867.7|14880.7|14868.7|14877.4|14865.4|0
1754962800000|2025-08-12 01:40:00|14880.8|14868.8|14881.9|14869.9|14883|14871|14879.7|14867.7|0
1754963100000|2025-08-12 01:45:00|14879.7|14867.7|14877.6|14865.6|14879.8|14867.8|14877.6|14865.6|0
1754963400000|2025-08-12 01:50:00|14877.5|14865.5|14875.4|14863.4|14877.6|14865.6|14875.4|14863.4|0
1754963700000|2025-08-12 01:55:00|14876.5|14864.5|14879.8|14867.8|14879.8|14867.8|14876.5|14864.5|0
1754964000000|2025-08-12 02:00:00|14879.7|14867.7|14879.7|14867.7|14879.8|14867.8|14877.6|14865.6|0
1754964300000|2025-08-12 02:05:00|14879.8|14867.8|14881.9|14869.9|14881.9|14869.9|14879.7|14867.7|0
1754964600000|2025-08-12 02:10:00|14882|14870|14884.1|14872.1|14884.1|14872.1|14881.9|14869.9|0
1754964900000|2025-08-12 02:15:00|14886.3|14874.3|14884.1|14872.1|14886.3|14874.3|14884.1|14872.1|0
1754965200000|2025-08-12 02:20:00|14884.2|14872.2|14886.3|14874.3|14886.3|14874.3|14884.1|14872.1|0
1754965500000|2025-08-12 02:25:00|14886.2|14874.2|14886.2|14874.2|14886.3|14874.3|14886.2|14874.2|0
1754965800000|2025-08-12 02:30:00|14886.3|14874.3|14888.4|14876.4|14888.4|14876.4|14886.2|14874.2|0
1754966100000|2025-08-12 02:35:00|14888.5|14876.5|14888.4|14876.4|14890.6|14878.6|14888.4|14876.4|0
1754966400000|2025-08-12 02:40:00|14886.2|14874.2|14886.2|14874.2|14888.4|14876.4|14886.2|14874.2|0
1754966700000|2025-08-12 02:45:00|14884|14872|14884|14872|14884|14872|14884|14872|0
1754967000000|2025-08-12 02:50:00|14886.2|14874.2|14886.2|14874.2|14886.2|14874.2|14886.2|14874.2|0
1754967300000|2025-08-12 02:55:00|14884|14872|14886.2|14874.2|14886.2|14874.2|14884|14872|0
1754967600000|2025-08-12 03:00:00|14888.4|14876.4|14888.4|14876.4|14888.4|14876.4|14886.2|14874.2|0
1754967900000|2025-08-12 03:05:00|14888.5|14876.5|14890.6|14878.6|14890.7|14878.7|14888.4|14876.4|0
1754968200000|2025-08-12 03:10:00|14889.5|14877.5|14888.3|14876.3|14889.5|14877.5|14888.3|14876.3|0
1754968500000|2025-08-12 03:15:00|14886.1|14874.1|14888.3|14876.3|14889.4|14877.4|14886.1|14874.1|0
1754968800000|2025-08-12 03:20:00|14888.4|14876.4|14888.4|14876.4|14890.5|14878.5|14888.4|14876.4|0
1754969100000|2025-08-12 03:25:00|14890.5|14878.5|14892.7|14880.7|14892.7|14880.7|14890.5|14878.5|0
1754969400000|2025-08-12 03:30:00|14891.6|14879.6|14891.6|14879.6|14892.7|14880.7|14890.5|14878.5|0
1754969700000|2025-08-12 03:35:00|14892.7|14880.7|14892.7|14880.7|14892.7|14880.7|14890.5|14878.5|0
1754970000000|2025-08-12 03:40:00|14891.6|14879.6|14888.3|14876.3|14892.7|14880.7|14888.3|14876.3|0
1754970300000|2025-08-12 03:45:00|14890.5|14878.5|14886.1|14874.1|14890.5|14878.5|14886.1|14874.1|0
1754970600000|2025-08-12 03:50:00|14885.1|14873.1|14888.3|14876.3|14890.5|14878.5|14884|14872|0
1754970900000|2025-08-12 03:55:00|14889.4|14877.4|14886.1|14874.1|14889.4|14877.4|14886.1|14874.1|0
1754971200000|2025-08-12 04:00:00|14886.2|14874.2|14886.2|14874.2|14886.2|14874.2|14886.2|14874.2|0
1754971500000|2025-08-12 04:05:00|14885.1|14873.1|14886.2|14874.2|14886.2|14874.2|14885.1|14873.1|0
1754972100000|2025-08-12 04:15:00|14887.3|14875.3|14886.2|14874.2|14888.4|14876.4|14886.2|14874.2|0
1754972400000|2025-08-12 04:20:00|14885.1|14873.1|14886.2|14874.2|14886.2|14874.2|14885.1|14873.1|0
1754972700000|2025-08-12 04:25:00|14886.3|14874.3|14888.4|14876.4|14888.4|14876.4|14884|14872|0
1754973000000|2025-08-12 04:30:00|14886.2|14874.2|14892.8|14880.8|14894.9|14882.9|14886.2|14874.2|0
1754973300000|2025-08-12 04:35:00|14895|14883|14908.3|14896.3|14908.3|14896.3|14895|14883|0
1754973600000|2025-08-12 04:40:00|14906.1|14894.1|14906|14894|14914.6|14902.6|14905.9|14893.9|0
1754973900000|2025-08-12 04:45:00|14908.1|14896.1|14910.1|14898.1|14910.1|14898.1|14902.5|14890.5|0
1754974200000|2025-08-12 04:50:00|14912.2|14900.2|14916.3|14904.3|14916.4|14904.4|14910|14898|0
1754974500000|2025-08-12 04:55:00|14916.2|14904.2|14914|14902|14916.2|14904.2|14914|14902|0
1754974800000|2025-08-12 05:00:00|14914.4|14902.4|14891|14879|14916.5|14904.5|14882.3|14870.3|0
1754975100000|2025-08-12 05:05:00|14892.1|14880.1|14903.2|14891.2|14909.7|14897.7|14889.9|14877.9|0
1754975400000|2025-08-12 05:10:00|14903.1|14891.1|14901.4|14889.4|14905.7|14893.7|14899.2|14887.2|0
1754975700000|2025-08-12 05:15:00|14901.3|14889.3|14897|14885|14901.4|14889.4|14894.8|14882.8|0
1754976000000|2025-08-12 05:20:00|14896.9|14884.9|14897|14885|14902.4|14890.4|14896.9|14884.9|0
1754976300000|2025-08-12 05:25:00|14897.1|14885.1|14897|14885|14899.2|14887.2|14894.8|14882.8|0
1754976600000|2025-08-12 05:30:00|14896.9|14884.9|14892.3|14880.3|14897|14885|14888|14876|0
1754976900000|2025-08-12 05:35:00|14892.4|14880.4|14883.4|14871.4|14895.7|14883.7|14881.3|14869.3|0
1754977200000|2025-08-12 05:40:00|14883.5|14871.5|14883.3|14871.3|14885.7|14873.7|14876.8|14864.8|0
1754977500000|2025-08-12 05:45:00|14881.1|14869.1|14881.2|14869.2|14885.5|14873.5|14879.1|14867.1|0
1754977800000|2025-08-12 05:50:00|14883.4|14871.4|14885.7|14873.7|14887.9|14875.9|14883.4|14871.4|0
1754978100000|2025-08-12 05:55:00|14885.8|14873.8|14894.3|14882.3|14896.5|14884.5|14885.8|14873.8|0
1754978400000|2025-08-12 06:00:00|14894.2|14882.2|14919|14914|14921|14916|14882|14877|90
1754978700000|2025-08-12 06:05:00|14918.5|14913.5|14909|14904|14923.5|14918.5|14909|14904|25
1754979000000|2025-08-12 06:10:00|14908|14903|14904.5|14899.5|14908|14903|14903.5|14898.5|6
1754979300000|2025-08-12 06:15:00|14905|14900|14901|14896|14905|14900|14901|14896|4
1754979600000|2025-08-12 06:20:00|14901.5|14896.5|14904.5|14899.5|14904.5|14899.5|14900|14895|2
1754979900000|2025-08-12 06:25:00|14904|14899|14910|14905|14910|14905|14903|14898|11
1754980200000|2025-08-12 06:30:00|14910.5|14905.5|14905|14900|14910.5|14905.5|14899.5|14894.5|230
1754980500000|2025-08-12 06:35:00|14906|14901|14905.5|14900.5|14906|14901|14905|14900|1
1754980800000|2025-08-12 06:40:00|14906|14901|14906.5|14901.5|14907|14902|14906|14901|1
1754981100000|2025-08-12 06:45:00|14907.5|14902.5|14907|14902|14907.5|14902.5|14907|14902|0
1754981400000|2025-08-12 06:50:00|14907.5|14902.5|14908|14903|14909.5|14904.5|14907.5|14902.5|17
1754981700000|2025-08-12 06:55:00|14907.5|14902.5|14897.5|14892.5|14907.5|14902.5|14886.5|14881.5|1697
1754982000000|2025-08-12 07:00:00|14899|14894|14903.5|14898.5|14910.5|14905.5|14890|14885|476
1754982300000|2025-08-12 07:05:00|14903|14898|14889.5|14884.5|14905.5|14900.5|14885.5|14880.5|219
1754982600000|2025-08-12 07:10:00|14889|14884|14909|14904|14911|14906|14884.5|14879.5|1230
1754982900000|2025-08-12 07:15:00|14908.5|14903.5|14922|14917|14923|14918|14903.5|14898.5|182
1754983200000|2025-08-12 07:20:00|14922.9|14917.9|14933.9|14928.9|14936.9|14931.9|14919.9|14914.9|720
1754983500000|2025-08-12 07:25:00|14933.4|14928.4|14938.9|14933.9|14945.9|14940.9|14931.9|14926.9|1106
1754983800000|2025-08-12 07:30:00|14938.4|14933.4|14912.9|14907.9|14938.4|14933.4|14912.9|14907.9|123
1754984100000|2025-08-12 07:35:00|14914.4|14909.4|14926.9|14921.9|14927.4|14922.4|14907.9|14902.9|207
1754984400000|2025-08-12 07:40:00|14928.4|14923.4|14933.9|14928.9|14934.9|14929.9|14919.4|14914.4|307
1754984700000|2025-08-12 07:45:00|14934.4|14929.4|14929.9|14924.9|14938.9|14933.9|14926.9|14921.9|655
1754985000000|2025-08-12 07:50:00|14929|14924|14950.5|14945.5|14951|14946|14928.5|14923.5|38
1754985300000|2025-08-12 07:55:00|14950|14945|14939.5|14934.5|14951|14946|14936|14931|39
1754985600000|2025-08-12 08:00:00|14938.7|14933.7|14932.7|14927.7|14940.2|14935.2|14930.2|14925.2|111
1754985900000|2025-08-12 08:05:00|14932.2|14927.2|14938.7|14933.7|14938.7|14933.7|14930.2|14925.2|30
1754986200000|2025-08-12 08:10:00|14939.8|14934.8|14932.3|14927.3|14942.3|14937.3|14930.3|14925.3|837
1754986500000|2025-08-12 08:15:00|14931.8|14926.8|14940.3|14935.3|14941.3|14936.3|14931.8|14926.8|252
1754986800000|2025-08-12 08:20:00|14939.9|14934.9|14932.9|14927.9|14941.9|14936.9|14932.9|14927.9|1388
1754987100000|2025-08-12 08:25:00|14933.4|14928.4|14936.9|14931.9|14937.9|14932.9|14925.9|14920.9|60
1754987400000|2025-08-12 08:30:00|14936.7|14931.7|14937.7|14932.7|14942.7|14937.7|14933.2|14928.2|162
1754987700000|2025-08-12 08:35:00|14939.7|14934.7|14938.2|14933.2|14940.7|14935.7|14929.7|14924.7|20
1754988000000|2025-08-12 08:40:00|14937.5|14932.5|14936|14931|14937.5|14932.5|14930|14925|97
1754988300000|2025-08-12 08:45:00|14936.5|14931.5|14937|14932|14941.5|14936.5|14932|14927|59
1754988600000|2025-08-12 08:50:00|14937.5|14932.5|14926.5|14921.5|14937.5|14932.5|14924|14919|157
1754988900000|2025-08-12 08:55:00|14926|14921|14927|14922|14927.5|14922.5|14919.5|14914.5|65
1754989200000|2025-08-12 09:00:00|14927.8|14922.8|14924.8|14919.8|14929.8|14924.8|14921.8|14916.8|139
1754989500000|2025-08-12 09:05:00|14926.3|14921.3|14929.8|14924.8|14935.3|14930.3|14924.8|14919.8|86
1754989800000|2025-08-12 09:10:00|14928.8|14923.8|14917.8|14912.8|14928.8|14923.8|14913.3|14908.3|183
1754990100000|2025-08-12 09:15:00|14918.3|14913.3|14923.8|14918.8|14929.8|14924.8|14918.3|14913.3|544
1754990400000|2025-08-12 09:20:00|14924.3|14919.3|14911.8|14906.8|14928.8|14923.8|14911.8|14906.8|18
1754990700000|2025-08-12 09:25:00|14911.3|14906.3|14903.3|14898.3|14911.3|14906.3|14901.3|14896.3|34
1754991000000|2025-08-12 09:30:00|14904.6|14899.6|14900.1|14895.1|14908.6|14903.6|14899.6|14894.6|109
1754991300000|2025-08-12 09:35:00|14899.6|14894.6|14904.6|14899.6|14905.6|14900.6|14899.6|14894.6|11
1754991600000|2025-08-12 09:40:00|14905.1|14900.1|14889.1|14884.1|14906.6|14901.6|14889.1|14884.1|515
1754991900000|2025-08-12 09:45:00|14889.6|14884.6|14879.1|14874.1|14892.1|14887.1|14878.6|14873.6|122
1754992200000|2025-08-12 09:50:00|14878|14873|14873.5|14868.5|14881.5|14876.5|14873|14868|205
1754992500000|2025-08-12 09:55:00|14873|14868|14871|14866|14874|14869|14867.5|14862.5|44
1754992800000|2025-08-12 10:00:00|14869.8|14864.8|14870.8|14865.8|14875.3|14870.3|14865.8|14860.8|37
1754993100000|2025-08-12 10:05:00|14869.8|14864.8|14852.8|14847.8|14870.3|14865.3|14849.8|14844.8|137
1754993400000|2025-08-12 10:10:00|14854.2|14849.2|14865.7|14860.7|14865.7|14860.7|14852.2|14847.2|118
1754993700000|2025-08-12 10:15:00|14866.2|14861.2|14877.7|14872.7|14878.7|14873.7|14857.7|14852.7|68
1754994000000|2025-08-12 10:20:00|14875.7|14870.7|14855.2|14850.2|14876.2|14871.2|14855.2|14850.2|118
1754994300000|2025-08-12 10:25:00|14855.7|14850.7|14848.7|14843.7|14858.7|14853.7|14847.7|14842.7|27
1754994600000|2025-08-12 10:30:00|14849.7|14844.7|14865.2|14860.2|14866.7|14861.7|14849.7|14844.7|77
1754994900000|2025-08-12 10:35:00|14864.7|14859.7|14873.2|14868.2|14874.7|14869.7|14862.2|14857.2|175
1754995200000|2025-08-12 10:40:00|14872.2|14867.2|14871.2|14866.2|14873.7|14868.7|14867.2|14862.2|451
1754995500000|2025-08-12 10:45:00|14871.7|14866.7|14860.7|14855.7|14871.7|14866.7|14860.7|14855.7|84
1754995800000|2025-08-12 10:50:00|14862.4|14857.4|14868.4|14863.4|14868.4|14863.4|14859.9|14854.9|216
1754996100000|2025-08-12 10:55:00|14867.9|14862.9|14863.9|14858.9|14870.9|14865.9|14859.9|14854.9|26
1754996400000|2025-08-12 11:00:00|14862.9|14857.9|14859.4|14854.4|14862.9|14857.9|14853.9|14848.9|17
1754996700000|2025-08-12 11:05:00|14859.9|14854.9|14846.9|14841.9|14862.4|14857.4|14845.4|14840.4|24
1754997000000|2025-08-12 11:10:00|14847.1|14842.1|14863.6|14858.6|14867.1|14862.1|14847.1|14842.1|186
1754997300000|2025-08-12 11:15:00|14862.1|14857.1|14856.1|14851.1|14865.1|14860.1|14855.1|14850.1|42
1754997600000|2025-08-12 11:20:00|14854.8|14849.8|14859.8|14854.8|14859.8|14854.8|14848.8|14843.8|13
1754997900000|2025-08-12 11:25:00|14860.3|14855.3|14857.3|14852.3|14861.8|14856.8|14855.3|14850.3|173
1754998200000|2025-08-12 11:30:00|14857.8|14852.8|14861.3|14856.3|14862.8|14857.8|14855.8|14850.8|77
1754998500000|2025-08-12 11:35:00|14861.8|14856.8|14856.8|14851.8|14862.8|14857.8|14856.8|14851.8|300
1754998800000|2025-08-12 11:40:00|14856.9|14851.9|14857.4|14852.4|14857.9|14852.9|14852.4|14847.4|29
1754999100000|2025-08-12 11:45:00|14857.9|14852.9|14858.9|14853.9|14861.4|14856.4|14852.9|14847.9|231
1754999400000|2025-08-12 11:50:00|14860.7|14855.7|14859.2|14854.2|14865.2|14860.2|14856.2|14851.2|160
1754999700000|2025-08-12 11:55:00|14858.7|14853.7|14858.7|14853.7|14861.7|14856.7|14854.2|14849.2|133
1755000000000|2025-08-12 12:00:00|14859.6|14854.6|14862.1|14857.1|14865.1|14860.1|14857.6|14852.6|101
1755000300000|2025-08-12 12:05:00|14861.6|14856.6|14859.1|14854.1|14865.6|14860.6|14857.1|14852.1|484
1755000600000|2025-08-12 12:10:00|14858.2|14853.2|14861.7|14856.7|14868.7|14863.7|14858.2|14853.2|50
1755000900000|2025-08-12 12:15:00|14861.2|14856.2|14857.2|14852.2|14862.7|14857.7|14854.7|14849.7|32
1755001200000|2025-08-12 12:20:00|14857.3|14852.3|14861.3|14856.3|14861.8|14856.8|14849.3|14844.3|117
1755001500000|2025-08-12 12:25:00|14860.8|14855.8|14860.8|14855.8|14865.8|14860.8|14857.8|14852.8|99
1755001800000|2025-08-12 12:30:00|14863.3|14858.3|14873.3|14868.3|14891.8|14886.8|14863.3|14858.3|266
1755002100000|2025-08-12 12:35:00|14873.8|14868.8|14889.3|14884.3|14890.3|14885.3|14873.8|14868.8|47
1755002400000|2025-08-12 12:40:00|14887.5|14882.5|14885|14880|14894|14889|14883|14878|107
1755002700000|2025-08-12 12:45:00|14885.5|14880.5|14895|14890|14897.5|14892.5|14884.5|14879.5|128
1755003000000|2025-08-12 12:50:00|14896.1|14891.1|14897.6|14892.6|14897.6|14892.6|14888.6|14883.6|611
1755003300000|2025-08-12 12:55:00|14898.1|14893.1|14901.6|14896.6|14907.6|14902.6|14894.1|14889.1|178
1755003600000|2025-08-12 13:00:00|14901.2|14896.2|14912.2|14907.2|14912.7|14907.7|14898.2|14893.2|131
1755003900000|2025-08-12 13:05:00|14911.7|14906.7|14896.2|14891.2|14914.2|14909.2|14895.2|14890.2|280
1755004200000|2025-08-12 13:10:00|14895.7|14890.7|14896.7|14891.7|14898.7|14893.7|14889.7|14884.7|237
1755004500000|2025-08-12 13:15:00|14895.7|14890.7|14887.7|14882.7|14896.7|14891.7|14887.7|14882.7|68
1755004800000|2025-08-12 13:20:00|14889.4|14884.4|14886.9|14881.9|14893.9|14888.9|14882.9|14877.9|147
1755005100000|2025-08-12 13:25:00|14886.4|14881.4|14879.4|14874.4|14891.4|14886.4|14878.9|14873.9|169
1755005400000|2025-08-12 13:30:00|14878.6|14873.6|14876.6|14871.6|14882.6|14877.6|14868.1|14863.1|157
1755005700000|2025-08-12 13:35:00|14876.1|14871.1|14870.1|14865.1|14877.6|14872.6|14866.1|14861.1|172
1755006000000|2025-08-12 13:40:00|14870.6|14865.6|14864.1|14859.1|14878.1|14873.1|14861.6|14856.6|148
1755006300000|2025-08-12 13:45:00|14863.6|14858.6|14862.6|14857.6|14874.6|14869.6|14856.6|14851.6|210
1755006600000|2025-08-12 13:50:00|14862.8|14857.8|14876.8|14871.8|14877.8|14872.8|14862.8|14857.8|139
1755006900000|2025-08-12 13:55:00|14875.3|14870.3|14878.3|14873.3|14882.8|14877.8|14872.8|14867.8|206
1755007200000|2025-08-12 14:00:00|14877.6|14872.6|14879.1|14874.1|14881.1|14876.1|14871.6|14866.6|194
1755007500000|2025-08-12 14:05:00|14879.6|14874.6|14874.1|14869.1|14882.6|14877.6|14871.1|14866.1|151
1755007800000|2025-08-12 14:10:00|14874.7|14869.7|14869.2|14864.2|14875.2|14870.2|14867.2|14862.2|82
1755008100000|2025-08-12 14:15:00|14869.7|14864.7|14862.7|14857.7|14872.2|14867.2|14859.7|14854.7|334
1755008400000|2025-08-12 14:20:00|14862.9|14857.9|14856.9|14851.9|14864.4|14859.4|14856.9|14851.9|137
1755008700000|2025-08-12 14:25:00|14857.4|14852.4|14870.4|14865.4|14870.9|14865.9|14857.4|14852.4|102
1755009000000|2025-08-12 14:30:00|14869.6|14864.6|14874.6|14869.6|14875.6|14870.6|14867.1|14862.1|282
1755009300000|2025-08-12 14:35:00|14874.1|14869.1|14878.1|14873.1|14878.1|14873.1|14873.1|14868.1|225
1755009600000|2025-08-12 14:40:00|14877.6|14872.6|14887.1|14882.1|14887.6|14882.6|14876.6|14871.6|102
1755009900000|2025-08-12 14:45:00|14884.6|14879.6|14883.1|14878.1|14887.6|14882.6|14880.1|14875.1|237
1755010200000|2025-08-12 14:50:00|14883.4|14878.4|14884.9|14879.9|14886.4|14881.4|14880.4|14875.4|82
1755010500000|2025-08-12 14:55:00|14884.4|14879.4|14876.9|14871.9|14884.9|14879.9|14875.4|14870.4|85
1755010800000|2025-08-12 15:00:00|14877.3|14872.3|14879.8|14874.8|14880.8|14875.8|14873.3|14868.3|98
1755011100000|2025-08-12 15:05:00|14879.3|14874.3|14878.3|14873.3|14882.3|14877.3|14873.3|14868.3|324
1755011400000|2025-08-12 15:10:00|14877.8|14872.8|14879.3|14874.3|14879.8|14874.8|14873.3|14868.3|94
1755011700000|2025-08-12 15:15:00|14879.8|14874.8|14881.8|14876.8|14882.8|14877.8|14877.3|14872.3|170
1755012000000|2025-08-12 15:20:00|14882|14877|14891.5|14886.5|14891.5|14886.5|14882|14877|103
1755012300000|2025-08-12 15:25:00|14892|14887|14882|14877|14894.5|14889.5|14879.5|14874.5|384
1755012600000|2025-08-12 15:30:00|14883|14876|14866|14857|14888|14879|14862|14854|522
1755012900000|2025-08-12 15:35:00|14867|14858|14854|14846|14867|14859|14851|14845|270
1755013200000|2025-08-12 15:40:00|14853|14845|14859|14850|14864|14855|14852|14845|91
1755013500000|2025-08-12 15:45:00|14858|14851|14859|14850|14859|14851|14856|14847|105
1755013800000|2025-08-12 15:50:00|14860|14851|14862|14854|14862|14855|14858|14850|35
1755014100000|2025-08-12 15:55:00|14861|14852|14870|14862|14870|14862|14861|14852|36
1755014400000|2025-08-12 16:00:00|14868|14859|14865|14856|14868|14860|14865|14856|47
1755014700000|2025-08-12 16:05:00|14866|14857|14865|14857|14867|14860|14864|14855|5
1755015000000|2025-08-12 16:10:00|14864|14855|14864|14856|14866|14859|14859|14850|25
1755015300000|2025-08-12 16:15:00|14865|14857|14868|14859|14868|14859|14865|14857|8
1755015600000|2025-08-12 16:20:00|14869||14869||14869||14868||0
1755015900000|2025-08-12 16:25:00|14868|14857|14866|14857|14868|14859|14866|14857|1
1755016200000|2025-08-12 16:30:00|14867|14858|14870|14862|14870|14863|14867|14858|2
1755016500000|2025-08-12 16:35:00|14871|14861|14874|14865|14874|14865|14871|14861|1
1755016800000|2025-08-12 16:40:00|14876|14866|14875|14867|14876|14867|14875|14865|2
1755017100000|2025-08-12 16:45:00|14876|14868|14879|14871|14879|14871|14876|14868|4
1755017400000|2025-08-12 16:50:00||14872||14871||14872||14871|2
1755017700000|2025-08-12 16:55:00|14881|14872|14879|14870|14881|14874|14879|14870|5
1755018000000|2025-08-12 17:00:00|14878|14869|14878|14870|14878|14871|14876|14869|10
1755018300000|2025-08-12 17:05:00|14880|14872|14876|14867|14882|14872|14871.5|14859.5|6
1755018600000|2025-08-12 17:10:00|14878|14866|14878|14870|14878|14870|14878|14866|0
1755018900000|2025-08-12 17:15:00|14877|14869|14877|14870|14877|14870|14877|14869|1
1755019200000|2025-08-12 17:20:00|14880|14871|14884|14876|14884|14876|14880|14871|2
1755019500000|2025-08-12 17:25:00|14882|14871|14882|14873|14882|14873|14881|14871|2
1755019800000|2025-08-12 17:30:00|14881|14870|14886|14879|14886|14879|14880|14870|5
1755020100000|2025-08-12 17:35:00||14875||14877||14878||14875|1
1755020400000|2025-08-12 17:40:00|14885|14873|14884|14874|14885|14874|14884|14872|1
1755020700000|2025-08-12 17:45:00|14882|14871|14886|14877|14886|14878|14882|14871|1
1755021000000|2025-08-12 17:50:00|14888|14878|14888|14877|14888|14882|14888|14876|4
1755021300000|2025-08-12 17:55:00|14887|14876|14885.1|14873.1|14887|14876|14879.5|14872|7
1755021600000|2025-08-12 18:00:00|14885.2|14873.2|14887.9|14875.9|14890.1|14878.1|14885.2|14873.2|1
1755021900000|2025-08-12 18:05:00|14890.1|14878.1|14890.1|14878.1|14892.3|14880.3|14887.9|14875.9|1
1755022200000|2025-08-12 18:10:00|14887.9|14875.9|14888|14876|14888|14876|14887.9|14875.9|0
1755022500000|2025-08-12 18:15:00|14890.2|14878.2|14890.2|14878.2|14890.3|14878.3|14888|14876|0
1755022800000|2025-08-12 18:20:00|14890.3|14878.3|14888|14876|14890.3|14878.3|14888|14876|0
1755023100000|2025-08-12 18:25:00|14885.8|14873.8|14885.8|14873.8|14885.8|14873.8|14885.8|14873.8|0
1755023400000|2025-08-12 18:30:00|14883.6|14871.6|14883.6|14871.6|14883.6|14871.6|14881.4|14869.4|4
1755023700000|2025-08-12 18:35:00|14883.7|14871.7|14881.4|14869.4|14885.8|14873.8|14881.4|14869.4|0
1755024000000|2025-08-12 18:40:00|14883.5|14871.5|14885.7|14873.7|14885.8|14873.8|14883.5|14871.5|0
1755024300000|2025-08-12 18:45:00|14885.8|14873.8|14892.2|14880.2|14892.3|14880.3|14883.6|14871.6|0
1755024600000|2025-08-12 18:50:00|14890.1|14878.1|14887.9|14875.9|14890.1|14878.1|14887.9|14875.9|0
1755024900000|2025-08-12 18:55:00|14888|14876|14885.4|14873.4|14888|14876|14885.4|14873.4|0
1755025200000|2025-08-12 19:00:00|14885.5|14873.5|14889.8|14877.8|14889.8|14877.8|14885.5|14873.5|0
1755025500000|2025-08-12 19:05:00|14892|14880|14892|14880|14892|14880|14892|14880|0
1755025800000|2025-08-12 19:10:00|14891.9|14879.9|14891.9|14879.9|14892|14880|14891.9|14879.9|0
1755026100000|2025-08-12 19:15:00|14892|14880|14898.5|14886.5|14898.5|14886.5|14891.9|14879.9|0
1755026400000|2025-08-12 19:20:00|14898.8|14886.8|14896.7|14884.7|14898.9|14886.9|14896.6|14884.6|0
1755026700000|2025-08-12 19:25:00|14896.6|14884.6|14898.9|14886.9|14901|14889|14896.6|14884.6|0
1755027000000|2025-08-12 19:30:00|14898.8|14886.8|14901.1|14889.1|14901.1|14889.1|14898.8|14886.8|0
1755027300000|2025-08-12 19:35:00|14901|14889|14899|14887|14903.4|14891.4|14898.9|14886.9|0
1755027600000|2025-08-12 19:40:00|14898.9|14886.9|14898.8|14886.8|14899|14887|14896.6|14884.6|0
1755027900000|2025-08-12 19:45:00|14898.7|14886.7|14898.9|14886.9|14898.9|14886.9|14898.7|14886.7|0
1755028200000|2025-08-12 19:50:00|14898.8|14886.8|14899|14887|14901.3|14889.3|14896.5|14884.5|0
1755028500000|2025-08-12 19:55:00|14897.9|14885.9|14905.5|14893.5|14905.7|14893.7|14896.8|14884.8|7
1755028800000|2025-08-12 20:00:00|14902.1|14890.1|14899.2|14887.2|14903.9|14891.9|14899.2|14887.2|0
1755029100000|2025-08-12 20:05:00|14899.6|14887.6|14903.4|14891.4|14903.9|14891.9|14898.5|14886.5|0
1755029400000|2025-08-12 20:10:00|14903|14891|14900.1|14888.1|14903|14891|14900.1|14888.1|0
1755029700000|2025-08-12 20:15:00|14900.5|14888.5|14901|14889|14902.1|14890.1|14900.1|14888.1|0
1755030000000|2025-08-12 20:20:00|14901.4|14889.4|14902|14890|14902.8|14890.8|14900.5|14888.5|0
1755030300000|2025-08-12 20:25:00|14901.9|14889.9|14902|14890|14902.4|14890.4|14901.3|14889.3|0
1755030600000|2025-08-12 20:30:00|14901.9|14889.9|14902.8|14890.8|14902.8|14890.8|14900.8|14888.8|0
1755030900000|2025-08-12 20:35:00|14902.9|14890.9|14901.3|14889.3|14903.3|14891.3|14900.8|14888.8|0
1755031200000|2025-08-12 20:40:00|14900.8|14888.8|14900.8|14888.8|14901.3|14889.3|14900.4|14888.4|0
1755031500000|2025-08-12 20:45:00|14900.4|14888.4|14901.3|14889.3|14902|14890|14899.9|14887.9|0
1755031800000|2025-08-12 20:50:00|14900.8|14888.8|14900.7|14888.7|14901.7|14889.7|14898.7|14886.7|0
1755032100000|2025-08-12 20:55:00|14900.2|14888.2|14902.1|14890.1|14903.6|14891.6|14900|14888|0
1755032400000|2025-08-12 21:00:00|14902|14890|14901.6|14889.6|14902.1|14890.1|14900.9|14888.9|0
1755032700000|2025-08-12 21:05:00|14900.3|14888.3|14898.9|14886.9|14900.3|14888.3|14898.9|14886.9|0
1755033000000|2025-08-12 21:10:00|14899|14887|14899.6|14887.6|14900.9|14888.9|14899|14887|0
1755033300000|2025-08-12 21:15:00|14900.5|14888.5|14900.3|14888.3|14900.5|14888.5|14900.3|14888.3|0
1755033600000|2025-08-12 21:20:00|14900.1|14888.1|14900.1|14888.1|14900.1|14888.1|14900.1|14888.1|0
1755033900000|2025-08-12 21:25:00|14900.3|14888.3|14900.3|14888.3|14900.3|14888.3|14900.3|14888.3|0
1755034200000|2025-08-12 21:30:00|14900.2|14888.2|14898.5|14886.5|14900.2|14888.2|14898.5|14886.5|0
1755034500000|2025-08-12 21:35:00|14898.3|14886.3|14898.5|14886.5|14898.5|14886.5|14898|14886|0
1755034800000|2025-08-12 21:40:00|14898.7|14886.7|14897.4|14885.4|14898.7|14886.7|14896.7|14884.7|0
1755035100000|2025-08-12 21:45:00|14897.3|14885.3|14898.6|14886.6|14898.6|14886.6|14897.1|14885.1|0
1755035400000|2025-08-12 21:50:00|14898.4|14886.4|14898.6|14886.6|14898.6|14886.6|14898.4|14886.4|0
1755035700000|2025-08-12 21:55:00|14898.8|14886.8|14897.5|14885.5|14898.8|14886.8|14897.5|14885.5|0
1755036000000|2025-08-12 22:00:00|14897.6|14885.6|14899.1|14887.1|14901.5|14889.5|14896.6|14884.6|0
1755036300000|2025-08-12 22:05:00|14899|14887|14896.4|14884.4|14899.7|14887.7|14895.9|14883.9|0
1755036600000|2025-08-12 22:10:00|14896.8|14884.8|14897.5|14885.5|14898.8|14886.8|14896.4|14884.4|0
1755036900000|2025-08-12 22:15:00|14897.9|14885.9|14895.5|14883.5|14898.4|14886.4|14894.6|14882.6|0
1755037200000|2025-08-12 22:20:00|14895.9|14883.9|14896.8|14884.8|14897.3|14885.3|14894.6|14882.6|0
1755037500000|2025-08-12 22:25:00|14896.4|14884.4|14896.8|14884.8|14897.3|14885.3|14895.5|14883.5|0
1755037800000|2025-08-12 22:30:00|14896.6|14884.6|14895|14883|14896.6|14884.6|14894.6|14882.6|0
1755038100000|2025-08-12 22:35:00|14895.1|14883.1|14895|14883|14895.5|14883.5|14894.6|14882.6|0
1755038400000|2025-08-12 22:40:00|14895.1|14883.1|14896.6|14884.6|14896.8|14884.8|14895|14883|0
1755038700000|2025-08-12 22:45:00|14896.4|14884.4|14895|14883|14896.8|14884.8|14895|14883|0
1755039000000|2025-08-12 22:50:00|14895.1|14883.1|14895.5|14883.5|14895.9|14883.9|14895|14883|0
1755039300000|2025-08-12 22:55:00|14895.3|14883.3|14895.9|14883.9|14896.4|14884.4|14895|14883|0
1755039600000|2025-08-12 23:00:00|14895.5|14883.5|14896.8|14884.8|14897.5|14885.5|14895|14883|0
1755039900000|2025-08-12 23:05:00|14897|14885|14899.3|14887.3|14899.7|14887.7|14896.8|14884.8|0
1755040200000|2025-08-12 23:10:00|14899.7|14887.7|14899.7|14887.7|14900.2|14888.2|14898.8|14886.8|0
1755040500000|2025-08-12 23:15:00|14899.5|14887.5|14896.8|14884.8|14900.1|14888.1|14896.8|14884.8|0
1755040800000|2025-08-12 23:20:00|14897|14885|14897.9|14885.9|14898.8|14886.8|14896.8|14884.8|0
1755041100000|2025-08-12 23:25:00|14898.3|14886.3|14899.2|14887.2|14899.7|14887.7|14897.9|14885.9|0
1755041400000|2025-08-12 23:30:00|14899|14887|14897.2|14885.2|14899.2|14887.2|14896.8|14884.8|0
1755041700000|2025-08-12 23:35:00|14897.4|14885.4|14897.9|14885.9|14898.3|14886.3|14897.4|14885.4|0
1755042000000|2025-08-12 23:40:00|14897.7|14885.7|14900.8|14888.8|14901.7|14889.7|14897.4|14885.4|0
1755042300000|2025-08-12 23:45:00|14901|14889|14904.1|14892.1|14906.8|14894.8|14900.1|14888.1|0
1755042600000|2025-08-12 23:50:00|14904.6|14892.6|14905|14893|14907.2|14895.2|14898.1|14886.1|0
1755042900000|2025-08-12 23:55:00|14905.2|14893.2|14906.8|14894.8|14907.1|14895.1|14903|14891|0
1755043200000|2025-08-13 00:00:00|14906.4|14894.4|14902.8|14890.8|14906.8|14894.8|14902.8|14890.8|0
1755043500000|2025-08-13 00:05:00|14903|14891|14905.2|14893.2|14907.5|14895.5|14899.7|14887.7|0
1755043800000|2025-08-13 00:10:00|14905|14893|14903|14891|14905.9|14893.9|14902.5|14890.5|0
1755044100000|2025-08-13 00:15:00|14902.8|14890.8|14904|14892|14908.5|14896.5|14901.9|14889.9|0
1755044400000|2025-08-13 00:20:00|14906.2|14894.2|14906.2|14894.2|14906.2|14894.2|14906.1|14894.1|0
1755044700000|2025-08-13 00:25:00|14908.3|14896.3|14906.1|14894.1|14908.3|14896.3|14905.1|14893.1|0
1755045000000|2025-08-13 00:30:00|14905|14893|14899.6|14887.6|14905|14893|14899.6|14887.6|0
1755045300000|2025-08-13 00:35:00|14901.8|14889.8|14901.7|14889.7|14901.8|14889.8|14899.6|14887.6|0
1755045600000|2025-08-13 00:40:00|14903.9|14891.9|14901.7|14889.7|14903.9|14891.9|14901.7|14889.7|0
1755045900000|2025-08-13 00:45:00|14901.8|14889.8|14903.9|14891.9|14908.4|14896.4|14901.8|14889.8|0
1755046200000|2025-08-13 00:50:00|14904|14892|14904|14892|14906.2|14894.2|14903.9|14891.9|0
1755046500000|2025-08-13 00:55:00|14903.9|14891.9|14901.7|14889.7|14903.9|14891.9|14901.7|14889.7|0
1755046800000|2025-08-13 01:00:00|14901.8|14889.8|14903.9|14891.9|14903.9|14891.9|14901.7|14889.7|0
1755047100000|2025-08-13 01:05:00|14901.8|14889.8|14901.8|14889.8|14901.8|14889.8|14899.6|14887.6|0
1755047400000|2025-08-13 01:10:00|14901.7|14889.7|14901.7|14889.7|14901.8|14889.8|14901.7|14889.7|0
1755047700000|2025-08-13 01:15:00|14899.6|14887.6|14897.4|14885.4|14899.6|14887.6|14897.4|14885.4|0
1755048000000|2025-08-13 01:20:00|14898.5|14886.5|14897.3|14885.3|14899.5|14887.5|14897.3|14885.3|0
1755048300000|2025-08-13 01:25:00|14897.4|14885.4|14895.2|14883.2|14897.4|14885.4|14894.1|14882.1|0
1755048600000|2025-08-13 01:30:00|14895.1|14883.1|14895.1|14883.1|14899.5|14887.5|14895.1|14883.1|0
1755048900000|2025-08-13 01:35:00|14895.2|14883.2|14895.1|14883.1|14897.3|14885.3|14895.1|14883.1|0
1755049200000|2025-08-13 01:40:00|14895|14883|14895.1|14883.1|14895.1|14883.1|14892.9|14880.9|0
1755049500000|2025-08-13 01:45:00|14895|14883|14890.7|14878.7|14895|14883|14890.7|14878.7|0
1755049800000|2025-08-13 01:50:00|14890.8|14878.8|14892.9|14880.9|14893|14881|14890.8|14878.8|0
1755050100000|2025-08-13 01:55:00|14893|14881|14892.9|14880.9|14893|14881|14892.9|14880.9|0
1755050400000|2025-08-13 02:00:00|14890.7|14878.7|14890.7|14878.7|14890.8|14878.8|14888.6|14876.6|0
1755050700000|2025-08-13 02:05:00|14888.6|14876.6|14888.6|14876.6|14888.6|14876.6|14888.6|14876.6|0
1755051300000|2025-08-13 02:15:00|14890.8|14878.8|14890.8|14878.8|14890.9|14878.9|14890.8|14878.8|0
1755051600000|2025-08-13 02:20:00|14891.9|14879.9|14895.3|14883.3|14895.3|14883.3|14890.8|14878.8|0
1755051900000|2025-08-13 02:25:00|14895.2|14883.2|14898.5|14886.5|14898.5|14886.5|14893.1|14881.1|0
1755052200000|2025-08-13 02:30:00|14899.6|14887.6|14897.5|14885.5|14899.6|14887.6|14897.4|14885.4|0
1755052500000|2025-08-13 02:35:00|14897.4|14885.4|14901.8|14889.8|14901.8|14889.8|14897.4|14885.4|0
1755052800000|2025-08-13 02:40:00|14902.9|14890.9|14899.6|14887.6|14904|14892|14899.6|14887.6|0
1755053100000|2025-08-13 02:45:00|14899.5|14887.5|14901.7|14889.7|14901.7|14889.7|14899.5|14887.5|0
1755053400000|2025-08-13 02:50:00|14901.8|14889.8|14901.8|14889.8|14901.8|14889.8|14901.7|14889.7|0
1755053700000|2025-08-13 02:55:00|14901.7|14889.7|14901.7|14889.7|14901.8|14889.8|14901.7|14889.7|0
1755054000000|2025-08-13 03:00:00|14903.9|14891.9|14903.9|14891.9|14903.9|14891.9|14901.7|14889.7|0
1755054300000|2025-08-13 03:05:00|14903.8|14891.8|14903.9|14891.9|14903.9|14891.9|14903.8|14891.8|0
1755054600000|2025-08-13 03:10:00|14906|14894|14906.1|14894.1|14906.1|14894.1|14906|14894|0
1755054900000|2025-08-13 03:15:00|14908.2|14896.2|14908.2|14896.2|14908.3|14896.3|14908.2|14896.2|0
1755055200000|2025-08-13 03:20:00|14906.1|14894.1|14910.4|14898.4|14912.6|14900.6|14906.1|14894.1|0
1755055500000|2025-08-13 03:25:00|14908.3|14896.3|14903.9|14891.9|14908.3|14896.3|14903.9|14891.9|0
1755055800000|2025-08-13 03:30:00|14906|14894|14903.9|14891.9|14906.1|14894.1|14903.9|14891.9|0
1755056100000|2025-08-13 03:35:00|14904.9|14892.9|14905|14893|14906.1|14894.1|14903.9|14891.9|0
1755056400000|2025-08-13 03:40:00|14906|14894|14908.2|14896.2|14908.2|14896.2|14906|14894|0
1755056700000|2025-08-13 03:45:00|14906.1|14894.1|14908.2|14896.2|14908.2|14896.2|14906|14894|0
1755057000000|2025-08-13 03:50:00|14910.4|14898.4|14910.4|14898.4|14912.5|14900.5|14908.2|14896.2|0
1755057300000|2025-08-13 03:55:00|14910.3|14898.3|14908.2|14896.2|14910.4|14898.4|14908.2|14896.2|0
1755057600000|2025-08-13 04:00:00|14910.4|14898.4|14910.4|14898.4|14910.4|14898.4|14908.2|14896.2|0
1755057900000|2025-08-13 04:05:00|14911.4|14899.4|14910.4|14898.4|14912.6|14900.6|14910.4|14898.4|0
1755058200000|2025-08-13 04:10:00|14910.5|14898.5|14912.6|14900.6|14912.6|14900.6|14908.3|14896.3|0
1755058500000|2025-08-13 04:15:00|14912.7|14900.7|14919.1|14907.1|14921.3|14909.3|14912.6|14900.6|0
1755058800000|2025-08-13 04:20:00|14918.1|14906.1|14917|14905|14920.2|14908.2|14916.9|14904.9|0
1755059100000|2025-08-13 04:25:00|14918|14906|14919.1|14907.1|14919.2|14907.2|14917|14905|0
1755059400000|2025-08-13 04:30:00|14921.3|14909.3|14921.3|14909.3|14923.4|14911.4|14921.3|14909.3|0
1755059700000|2025-08-13 04:35:00|14922.4|14910.4|14925.6|14913.6|14927.8|14915.8|14921.3|14909.3|0
1755060000000|2025-08-13 04:40:00|14924.5|14912.5|14923.4|14911.4|14925.6|14913.6|14923.4|14911.4|0
1755060300000|2025-08-13 04:45:00|14923.5|14911.5|14925.6|14913.6|14925.6|14913.6|14923.4|14911.4|0
1755060600000|2025-08-13 04:50:00|14927.8|14915.8|14923.4|14911.4|14927.8|14915.8|14923.4|14911.4|0
1755061200000|2025-08-13 05:00:00|14925.6|14913.6|14923.4|14911.4|14925.6|14913.6|14923.4|14911.4|0
1755061800000|2025-08-13 05:10:00|14923.3|14911.3|14919|14907|14923.4|14911.4|14919|14907|0
1755062100000|2025-08-13 05:15:00|14921.2|14909.2|14916.7|14904.7|14921.2|14909.2|14916.6|14904.6|0
1755062400000|2025-08-13 05:20:00|14916.6|14904.6|14916.6|14904.6|14918.8|14906.8|14916.6|14904.6|0
1755062700000|2025-08-13 05:25:00|14914.5|14902.5|14918.7|14906.7|14918.7|14906.7|14914.5|14902.5|0
1755063000000|2025-08-13 05:30:00|14917.7|14905.7|14918.7|14906.7|14918.7|14906.7|14916.6|14904.6|0
1755063300000|2025-08-13 05:35:00|14917.7|14905.7|14916.6|14904.6|14918.8|14906.8|14916.6|14904.6|0
1755063600000|2025-08-13 05:40:00|14918.7|14906.7|14910.1|14898.1|14918.7|14906.7|14910.1|14898.1|0
1755063900000|2025-08-13 05:45:00|14910|14898|14910.1|14898.1|14910.1|14898.1|14907.9|14895.9|0
1755064200000|2025-08-13 05:50:00|14907.9|14895.9|14910|14898|14910.1|14898.1|14907.8|14895.8|0
1755064500000|2025-08-13 05:55:00|14908.9|14896.9|14913.9|14901.9|14914|14902|14905.6|14893.6|0
1755064800000|2025-08-13 06:00:00|14912.9|14900.9|14895.5|14890.5|14916.1|14907.5|14895.5|14890.5|12
1755065100000|2025-08-13 06:05:00|14895|14890|14891|14886|14895|14890|14879.5|14874.5|23
1755065400000|2025-08-13 06:10:00|14891.5|14886.5|14886.5|14881.5|14892.5|14887.5|14886.5|14881.5|10
1755065700000|2025-08-13 06:15:00|14886|14881|14884|14879|14886|14881|14874|14869|8
1755066000000|2025-08-13 06:20:00|14885.5|14880.5|14886|14881|14887.5|14882.5|14885.5|14880.5|1
1755066300000|2025-08-13 06:25:00|14884|14879|14883|14878|14884|14879|14883|14878|1
1755066600000|2025-08-13 06:30:00|14887|14882|14891|14886|14891|14886|14887|14882|49
1755066900000|2025-08-13 06:35:00|14892|14887|14891.5|14886.5|14896|14891|14890|14885|5
1755067200000|2025-08-13 06:40:00|14892|14887|14893|14888|14893|14888|14892|14887|0
1755067500000|2025-08-13 06:45:00|14892.5|14887.5|14893|14888|14894|14889|14892.5|14887.5|3
1755067800000|2025-08-13 06:50:00|14893.5|14888.5|14891|14886|14897.5|14892.5|14891|14886|29
1755068100000|2025-08-13 06:55:00|14890.5|14885.5|14895.5|14890.5|14897.5|14892.5|14884.5|14879.5|20
1755068400000|2025-08-13 07:00:00|14902.5|14897.5|14940.5|14935.5|14946|14941|14897|14892|478
1755068700000|2025-08-13 07:05:00|14941|14936|14949.5|14944.5|14950|14945|14931|14926|170
1755069000000|2025-08-13 07:10:00|14949|14944|14970|14965|14980.5|14975.5|14945|14940|239
1755069300000|2025-08-13 07:15:00|14971|14966|14974|14969|14981|14976|14963|14958|417
1755069600000|2025-08-13 07:20:00|14975|14970|14986.5|14981.5|14989|14984|14971|14966|230
1755069900000|2025-08-13 07:25:00|14986|14981|14986|14981|14993|14988|14982|14977|181
1755070200000|2025-08-13 07:30:00|14984.7|14979.7|14979.7|14974.7|14985.7|14980.7|14961.2|14956.2|1122
1755070500000|2025-08-13 07:35:00|14979.2|14974.2|14976.7|14971.7|14983.7|14978.7|14973.7|14968.7|156
1755070800000|2025-08-13 07:40:00|14976.4|14971.4|14999.9|14994.9|14999.9|14994.9|14976.4|14971.4|523
1755071100000|2025-08-13 07:45:00|15000.4|14995.4|15005.4|15000.4|15011.9|15006.9|14999.4|14994.4|331
1755071400000|2025-08-13 07:50:00|15003.5|14998.5|14997.5|14992.5|15008.5|15003.5|14997|14992|152
1755071700000|2025-08-13 07:55:00|14996|14991|14999.5|14994.5|15006|15001|14993|14988|185
1755072000000|2025-08-13 08:00:00|15000.3|14995.3|14976.3|14971.3|15001.3|14996.3|14976.3|14971.3|127
1755072300000|2025-08-13 08:05:00|14977.3|14972.3|14991.3|14986.3|14991.3|14986.3|14971.3|14966.3|100
1755072600000|2025-08-13 08:10:00|14990.8|14985.8|14989.9|14984.9|14995.4|14990.4|14987.4|14982.4|183
1755072900000|2025-08-13 08:15:00|14989.4|14984.4|14985.3|14980.3|14993.9|14988.9|14981.9|14976.9|59
1755073200000|2025-08-13 08:20:00|14985.8|14980.8|14985.8|14980.8|14987.8|14982.8|14979.8|14974.8|101
1755073500000|2025-08-13 08:25:00|14985.3|14980.3|14990.8|14985.8|14993.8|14988.8|14983.8|14978.8|62
1755073800000|2025-08-13 08:30:00|14991.5|14986.5|14999|14994|14999|14994|14984.5|14979.5|83
1755074100000|2025-08-13 08:35:00|14998.5|14993.5|15002.5|14997.5|15004|14999|14996|14991|73
1755074400000|2025-08-13 08:40:00|15003.3|14998.3|15006.8|15001.8|15006.8|15001.8|14998.3|14993.3|75
1755074700000|2025-08-13 08:45:00|15007.3|15002.3|15009.3|15004.3|15011.8|15006.8|15006.3|15001.3|134
1755075000000|2025-08-13 08:50:00|15009.8|15004.8|15004.8|14999.8|15015.3|15010.3|15004.8|14999.8|69
1755075300000|2025-08-13 08:55:00|15004.3|14999.3|15003.8|14998.8|15010.3|15005.3|15001.8|14996.8|82
1755075600000|2025-08-13 09:00:00|15004.6|14999.6|15008.1|15003.1|15009.6|15004.6|15001.6|14996.6|119
1755075900000|2025-08-13 09:05:00|15008.6|15003.6|15003.1|14998.1|15008.6|15003.6|14998.6|14993.6|65
1755076200000|2025-08-13 09:10:00|15001.4|14996.4|14997.4|14992.4|15004.9|14999.9|14991.4|14986.4|941
1755076500000|2025-08-13 09:15:00|14996.4|14991.4|14985.4|14980.4|14996.4|14991.4|14983.4|14978.4|111
1755076800000|2025-08-13 09:20:00|14986.4|14981.4|14990.4|14985.4|14992.9|14987.9|14983.4|14978.4|44
1755077100000|2025-08-13 09:25:00|14990.9|14985.9|14986.4|14981.4|14990.9|14985.9|14985.4|14980.4|47
1755077400000|2025-08-13 09:30:00|14986.8|14981.8|14994.8|14989.8|14994.8|14989.8|14986.3|14981.3|70
1755077700000|2025-08-13 09:35:00|14995.3|14990.3|14985.8|14980.8|14996.3|14991.3|14984.8|14979.8|310
1755078000000|2025-08-13 09:40:00|14987.2|14982.2|14993.2|14988.2|14993.7|14988.7|14985.7|14980.7|150
1755078300000|2025-08-13 09:45:00|14992.7|14987.7|14986.7|14981.7|14994.2|14989.2|14986.2|14981.2|32
1755078600000|2025-08-13 09:50:00|14986|14981|14990.5|14985.5|14991.5|14986.5|14984.5|14979.5|52
1755078900000|2025-08-13 09:55:00|14991|14986|14997.5|14992.5|14998.5|14993.5|14990.5|14985.5|38
1755079200000|2025-08-13 10:00:00|14996.4|14991.4|14995.9|14990.9|14998.9|14993.9|14995.4|14990.4|32
1755079500000|2025-08-13 10:05:00|14995.4|14990.4|15001.4|14996.4|15002.9|14997.9|14995.4|14990.4|50
1755079800000|2025-08-13 10:10:00|15001.7|14996.7|15007.2|15002.2|15007.2|15002.2|15001.7|14996.7|61
1755080100000|2025-08-13 10:15:00|15006.7|15001.7|15006.7|15001.7|15008.7|15003.7|15005.2|15000.2|80
1755080400000|2025-08-13 10:20:00|15006.5|15001.5|15005.5|15000.5|15007|15002|15003|14998|48
1755080700000|2025-08-13 10:25:00|15005|15000|15007|15002|15007.5|15002.5|15004|14999|115
1755081000000|2025-08-13 10:30:00|15007.9|15002.9|15009.4|15004.4|15011.9|15006.9|15007.9|15002.9|854
1755081300000|2025-08-13 10:35:00|15008.9|15003.9|15001.4|14996.4|15008.9|15003.9|14999.4|14994.4|33
1755081600000|2025-08-13 10:40:00|15001|14996|15004|14999|15006|15001|15000|14995|215
1755081900000|2025-08-13 10:45:00|15004.5|14999.5|15011.5|15006.5|15011.5|15006.5|15003.5|14998.5|34
1755082200000|2025-08-13 10:50:00|15010.1|15005.1|15010.1|15005.1|15010.1|15005.1|15007.6|15002.6|66
1755082500000|2025-08-13 10:55:00|15009.6|15004.6|15014.1|15009.1|15016.6|15011.6|15008.1|15003.1|172
1755082800000|2025-08-13 11:00:00|15013.8|15008.8|15007.8|15002.8|15015.3|15010.3|15007.3|15002.3|47
1755083100000|2025-08-13 11:05:00|15008.3|15003.3|15015.8|15010.8|15017.3|15012.3|15006.3|15001.3|46
1755083400000|2025-08-13 11:10:00|15017|15012|15017|15012|15021.5|15016.5|15016.5|15011.5|74
1755083700000|2025-08-13 11:15:00|15017.5|15012.5|15017|15012|15018.5|15013.5|15016|15011|35
1755084000000|2025-08-13 11:20:00|15016.5|15011.5|15016.5|15011.5|15016.5|15011.5|15015.5|15010.5|53
1755084300000|2025-08-13 11:25:00|15016|15011|15011.5|15006.5|15016.5|15011.5|15010.5|15005.5|46
1755084600000|2025-08-13 11:30:00|15011|15006|15018|15013|15020.5|15015.5|15010|15005|222
1755084900000|2025-08-13 11:35:00|15018.5|15013.5|15015.5|15010.5|15018.5|15013.5|15015.5|15010.5|116
1755085200000|2025-08-13 11:40:00|15015|15010|15011|15006|15019|15014|15009.5|15004.5|63
1755085500000|2025-08-13 11:45:00|15010.5|15005.5|15012|15007|15013|15008|15009|15004|105
1755085800000|2025-08-13 11:50:00|15011.1|15006.1|15010.6|15005.6|15012.6|15007.6|15009.1|15004.1|62
1755086100000|2025-08-13 11:55:00|15011.1|15006.1|15012.6|15007.6|15016.1|15011.1|15011.1|15006.1|39
1755086400000|2025-08-13 12:00:00|15012.1|15007.1|15011.1|15006.1|15013.1|15008.1|15010.1|15005.1|49
1755086700000|2025-08-13 12:05:00|15010.6|15005.6|15006.1|15001.1|15011.6|15006.6|15006.1|15001.1|60
1755087000000|2025-08-13 12:10:00|15007.8|15002.8|15022.3|15017.3|15022.3|15017.3|15007.8|15002.8|107
1755087300000|2025-08-13 12:15:00|15021.8|15016.8|15021.3|15016.3|15025.3|15020.3|15020.3|15015.3|139
1755087600000|2025-08-13 12:20:00|15021.8|15016.8|15024.7|15019.7|15025.2|15020.2|15020.7|15015.7|49
1755087900000|2025-08-13 12:25:00|15025.2|15020.2|15024.7|15019.7|15026.7|15021.7|15024.2|15019.2|23
1755088200000|2025-08-13 12:30:00|15023.8|15018.8|15028.8|15023.8|15029.3|15024.3|15018.3|15013.3|138
1755088500000|2025-08-13 12:35:00|15028.3|15023.3|15032.3|15027.3|15032.3|15027.3|15026.3|15021.3|224
1755088800000|2025-08-13 12:40:00|15033|15028|15027|15022|15033.5|15028.5|15027|15022|103
1755089100000|2025-08-13 12:45:00|15027.5|15022.5|15029.5|15024.5|15034|15029|15024|15019|129
1755089400000|2025-08-13 12:50:00|15029.8|15024.8|15027.3|15022.3|15030.3|15025.3|15024.3|15019.3|78
1755089700000|2025-08-13 12:55:00|15026.8|15021.8|15021.8|15016.8|15027.3|15022.3|15021.8|15016.8|94
1755090000000|2025-08-13 13:00:00|15022.6|15017.6|15023.1|15018.1|15028.6|15023.6|15021.1|15016.1|57
1755090300000|2025-08-13 13:05:00|15023.6|15018.6|15025.6|15020.6|15026.1|15021.1|15020.6|15015.6|56
1755090600000|2025-08-13 13:10:00|15025.8|15020.8|15021.8|15016.8|15025.8|15020.8|15020.3|15015.3|80
1755090900000|2025-08-13 13:15:00|15021.3|15016.3|15018.8|15013.8|15023.3|15018.3|15017.3|15012.3|56
1755091200000|2025-08-13 13:20:00|15019.7|15014.7|15022.7|15017.7|15025.2|15020.2|15018.7|15013.7|67
1755091500000|2025-08-13 13:25:00|15022.2|15017.2|15019.2|15014.2|15026.2|15021.2|15019.2|15014.2|69
1755091800000|2025-08-13 13:30:00|15018.3|15013.3|15025.3|15020.3|15026.3|15021.3|15013.3|15008.3|110
1755092100000|2025-08-13 13:35:00|15024.8|15019.8|15032.8|15027.8|15035.3|15030.3|15024.8|15019.8|77
1755092400000|2025-08-13 13:40:00|15031.7|15026.7|15033.2|15028.2|15035.2|15030.2|15027.7|15022.7|94
1755092700000|2025-08-13 13:45:00|15032.7|15027.7|15017.7|15012.7|15032.7|15027.7|15016.7|15011.7|186
1755093000000|2025-08-13 13:50:00|15019.7|15014.7|15016.7|15011.7|15023.7|15018.7|15015.7|15010.7|96
1755093300000|2025-08-13 13:55:00|15017.2|15012.2|15006.2|15001.2|15018.7|15013.7|15005.2|15000.2|132
1755093600000|2025-08-13 14:00:00|15006.4|15001.4|15015.4|15010.4|15015.4|15010.4|14999.4|14994.4|103
1755093900000|2025-08-13 14:05:00|15014.9|15009.9|15019.4|15014.4|15021.4|15016.4|15012.4|15007.4|125
1755094200000|2025-08-13 14:10:00|15018.9|15013.9|15012.4|15007.4|15020.4|15015.4|15007.9|15002.9|95
1755094500000|2025-08-13 14:15:00|15012.9|15007.9|15013.9|15008.9|15020.9|15015.9|15007.9|15002.9|137
1755094800000|2025-08-13 14:20:00|15012.1|15007.1|15012.6|15007.6|15023.1|15018.1|15011.1|15006.1|129
1755095100000|2025-08-13 14:25:00|15012.1|15007.1|15008.1|15003.1|15016.1|15011.1|15006.1|15001.1|62
1755095400000|2025-08-13 14:30:00|15007|15002|15005.5|15000.5|15010|15005|15004.5|14999.5|145
1755095700000|2025-08-13 14:35:00|15006|15001|15006|15001|15013|15008|15005.5|15000.5|77
1755096000000|2025-08-13 14:40:00|15006.6|15001.6|15009.6|15004.6|15014.1|15009.1|15000.1|14995.1|78
1755096300000|2025-08-13 14:45:00|15009.1|15004.1|15001.6|14996.6|15011.1|15006.1|15000.6|14995.6|77
1755096600000|2025-08-13 14:50:00|15002.9|14997.9|14994.9|14989.9|15003.4|14998.4|14991.4|14986.4|105
1755096900000|2025-08-13 14:55:00|14993.9|14988.9|15000.4|14995.4|15001.4|14996.4|14993.9|14988.9|82
1755097200000|2025-08-13 15:00:00|15000.9|14995.9|15005.4|15000.4|15006.4|15001.4|15000.9|14995.9|129
1755097500000|2025-08-13 15:05:00|15004.9|14999.9|15007.4|15002.4|15011.9|15006.9|15001.9|14996.9|119
1755097800000|2025-08-13 15:10:00|15006|15001|15006.5|15001.5|15013|15008|15006|15001|76
1755098100000|2025-08-13 15:15:00|15007|15002|15011.5|15006.5|15014|15009|15004|14999|187
1755098400000|2025-08-13 15:20:00|15012.2|15007.2|15021.2|15016.2|15022.2|15017.2|15011.2|15006.2|236
1755098700000|2025-08-13 15:25:00|15021.7|15016.7|15022.7|15017.7|15026.7|15021.7|15021.2|15016.2|261
1755099000000|2025-08-13 15:30:00|15023.7|15016.7|15017.7|15009.7|15025.7|15017.7|15016.7|15007.7|157
1755099300000|2025-08-13 15:35:00|15018.7|15010.7|15013.7|15005.7|15020.7|15012.7|15008.7|15000.7|93
1755099600000|2025-08-13 15:40:00|15014.7|15006.7|15013.7|15005.7|15016.7|15007.7|15010.7|15003.7|3
1755099900000|2025-08-13 15:45:00|15012.7|15006.7|15010.7|15001.7|15012.7|15006.7|15006.7|14999.7|21
1755100200000|2025-08-13 15:50:00|15009.7|15000.7|14999.7|14992.7|15009.7|15000.7|14999.7|14992.7|1
1755100500000|2025-08-13 15:55:00|14998.7|14991.7|14995.7|14987.7|14999.7|14991.7|14994.7|14985.7|6
1755100800000|2025-08-13 16:00:00|14997.7|14988.7|14997.7|14989.7|14999.7|14991.7|14995.7|14987.7|7
1755101100000|2025-08-13 16:05:00|14998.7|14988.7|14999.7|14989.7|15001.7|14991.7|14996.7|14988.7|0
1755101400000|2025-08-13 16:10:00|15000.7|14991.7|15005.7|14995.7|15008.7|14999.7|14999.7|14991.7|10
1755101700000|2025-08-13 16:15:00|15006.7|14996.7|15001.7|14992.7|15007.7|14997.7|15001.7|14992.7|0
1755102000000|2025-08-13 16:20:00|15000.7|14990.7|15001.7|14993.7|15002.7|14994.7|15000.7|14990.7|1
1755102300000|2025-08-13 16:25:00|15000.7|14994.7|15004.7|14993.7|15009.7|14999.7|15000.7|14993.7|10
1755102600000|2025-08-13 16:30:00|15003.7|14994.7|15006.7|14996.7|15007.7|14998.7|15002.7|14991.7|6
1755102900000|2025-08-13 16:35:00|15005.7|14997.7|15004.7|14993.7|15005.7|14998.7|15004.7|14993.7|3
1755103200000|2025-08-13 16:40:00|15003.7|14991.7|15001.7|14990.7|15003.7|14991.7|15001.7|14990.7|2
1755103500000|2025-08-13 16:45:00|15000.7|14989.7|14998.7|14989.7|15000.7|14991.7|14998.7|14987.7|0
1755103800000|2025-08-13 16:50:00|14997.7|14988.7|15003.7|14994.7|15003.7|14994.7|14996.7|14985.7|1
1755104100000|2025-08-13 16:55:00|15001.7|14993.7|15004.7|14995.7|15004.7|14995.7|15001.7|14989.7|2
1755104400000|2025-08-13 17:00:00|15009.2|14997.2|15011.7|15002.7|15012.7|15004.7|15009.2|14997.2|5
1755104700000|2025-08-13 17:05:00|15012.7|15003.7|15012.7|15003.7|15015.7|15003.7|15012.7|15003.7|5
1755105000000|2025-08-13 17:10:00|15011.7|15001.7|15010.7|15000.7|15011.7|15001.7|15010.7|15000.7|2
1755105300000|2025-08-13 17:15:00|15008.2|14999.7|15009.7|15000.7|15009.7|15000.7|15008.2|14996.2|1
1755105600000|2025-08-13 17:20:00|15010.7|15001.7|15017.7|15005.7|15017.7|15007.7|15010.7|15001.7|1
1755105900000|2025-08-13 17:25:00||15006.7||15005.7||15009.7||15005.7|0
1755106200000|2025-08-13 17:30:00|15016.7|15004.7|15012.2|15000.2|15016.7|15004.7|15012.2|15000.2|1
1755106500000|2025-08-13 17:35:00|15012.7|15000.7|15009.7|14999.7|15012.7|15003.7|15008.7|14996.7|1
1755106800000|2025-08-13 17:40:00|15011.7|15000.7|15014.7|15003.7|15015.7|15003.7|15011.7|14998.7|8
1755107100000|2025-08-13 17:45:00|15013.7|15004.7|15017.7|15007.7|15017.7|15007.7|15013.7|15002.7|2
1755107400000|2025-08-13 17:50:00|15021.2|15008.7|15017.7|15007.7|15021.2|15009.7|15017.7|15006.2|0
1755107700000|2025-08-13 17:55:00|15018.7|15011.7|15021.2|15009.2|15021.2|15012.7|15016.7|15007.7|2
1755108000000|2025-08-13 18:00:00|15020.1|15008.1|15023.5|15011.5|15023.5|15011.5|15018.9|15006.9|0
1755108300000|2025-08-13 18:05:00|15023.4|15011.4|15023.4|15011.4|15025.6|15013.6|15021.3|15009.3|0
1755108600000|2025-08-13 18:10:00|15024.5|15012.5|15028|15016|15028|15016|15023.4|15011.4|0
1755108900000|2025-08-13 18:15:00|15027.9|15015.9|15027.8|15015.8|15028|15016|15025.7|15013.7|0
1755109200000|2025-08-13 18:20:00|15027.9|15015.9|15025.8|15013.8|15027.9|15015.9|15025.6|15013.6|0
1755109500000|2025-08-13 18:25:00|15025.7|15013.7|15025.7|15013.7|15027.9|15015.9|15025.7|15013.7|0
1755109800000|2025-08-13 18:30:00|15025.8|15013.8|15030.2|15018.2|15030.2|15018.2|15025.7|15013.7|0
1755110100000|2025-08-13 18:35:00|15030.1|15018.1|15025.5|15013.5|15030.2|15018.2|15023.1|15011.1|0
1755110400000|2025-08-13 18:40:00|15025.4|15013.4|15027.8|15015.8|15027.8|15015.8|15023.2|15011.2|0
1755110700000|2025-08-13 18:45:00|15029.9|15017.9|15027.2|15015.2|15032.1|15020.1|15027.2|15015.2|0
1755111000000|2025-08-13 18:50:00|15027.3|15015.3|15027.3|15015.3|15027.3|15015.3|15027.2|15015.2|0
1755111300000|2025-08-13 18:55:00|15027.4|15015.4|15025.3|15013.3|15029.6|15017.6|15025.2|15013.2|0
1755111600000|2025-08-13 19:00:00|15025.2|15013.2|15027.3|15015.3|15027.3|15015.3|15023|15011|0
1755111900000|2025-08-13 19:05:00|15027.2|15015.2|15025.1|15013.1|15027.3|15015.3|15025.1|15013.1|0
1755112200000|2025-08-13 19:10:00|15027.3|15015.3|15026.9|15014.9|15027.3|15015.3|15026.7|15014.7|0
1755112500000|2025-08-13 19:15:00|15029|15017|15029|15017|15029.1|15017.1|15026.8|15014.8|0
1755112800000|2025-08-13 19:20:00|15031.1|15019.1|15031.2|15019.2|15033.5|15021.5|15031.1|15019.1|1
1755113100000|2025-08-13 19:25:00|15031.1|15019.1|15031.1|15019.1|15033.4|15021.4|15029|15017|1
1755113400000|2025-08-13 19:30:00|15031.2|15019.2|15031.1|15019.1|15033.3|15021.3|15028.9|15016.9|0
1755113700000|2025-08-13 19:35:00|15031|15019|15028.7|15016.7|15033.3|15021.3|15028.7|15016.7|0
1755114000000|2025-08-13 19:40:00|15028.8|15016.8|15033.2|15021.2|15035.4|15023.4|15028.7|15016.7|0
1755114300000|2025-08-13 19:45:00|15033.3|15021.3|15033.3|15021.3|15033.3|15021.3|15033.2|15021.2|0
1755114600000|2025-08-13 19:50:00|15033.4|15021.4|15040.1|15028.1|15042.3|15030.3|15033.4|15021.4|0
1755114900000|2025-08-13 19:55:00|15040.2|15028.2|15040.2|15028.2|15040.3|15028.3|15037.8|15025.8|3
1755115200000|2025-08-13 20:00:00|15041.2|15029.2|15043.6|15031.6|15048|15036|15041.2|15029.2|0
1755115500000|2025-08-13 20:05:00|15042.9|15030.9|15039.8|15027.8|15043.1|15031.1|15038.7|15026.7|0
1755115800000|2025-08-13 20:10:00|15039.6|15027.6|15036.9|15024.9|15039.8|15027.8|15036.9|15024.9|0
1755116100000|2025-08-13 20:15:00|15037|15025|15036.9|15024.9|15038.3|15026.3|15036|15024|0
1755116400000|2025-08-13 20:20:00|15036.5|15024.5|15036|15024|15036.9|15024.9|15034.9|15022.9|0
1755116700000|2025-08-13 20:25:00|15035.8|15023.8|15034.9|15022.9|15035.8|15023.8|15034|15022|0
1755117000000|2025-08-13 20:30:00|15034.5|15022.5|15034.5|15022.5|15036|15024|15034|15022|0
1755117300000|2025-08-13 20:35:00|15034.9|15022.9|15035.4|15023.4|15036|15024|15034|15022|0
1755117600000|2025-08-13 20:40:00|15035.8|15023.8|15034.5|15022.5|15036|15024|15034|15022|0
1755117900000|2025-08-13 20:45:00|15034|15022|15035.4|15023.4|15035.4|15023.4|15033.6|15021.6|0
1755118200000|2025-08-13 20:50:00|15035.8|15023.8|15034.9|15022.9|15036|15024|15034|15022|0
1755118500000|2025-08-13 20:55:00|15035.4|15023.4|15033.3|15021.3|15035.4|15023.4|15032|15020|0
1755118800000|2025-08-13 21:00:00|15032.7|15020.7|15034.2|15022.2|15034.2|15022.2|15032.7|15020.7|0
1755119100000|2025-08-13 21:05:00|15034.3|15022.3|15036.5|15024.5|15036.5|15024.5|15034.3|15022.3|0
1755119400000|2025-08-13 21:10:00|15036.4|15024.4|15036.6|15024.6|15038|15026|15034.5|15022.5|0
1755119700000|2025-08-13 21:15:00|15036.2|15024.2|15038.9|15026.9|15038.9|15026.9|15036|15024|0
1755120000000|2025-08-13 21:20:00|15039.1|15027.1|15038.4|15026.4|15039.1|15027.1|15036.4|15024.4|0
1755120300000|2025-08-13 21:25:00|15038.7|15026.7|15036.9|15024.9|15038.7|15026.7|15036.9|15024.9|0
1755120600000|2025-08-13 21:30:00|15037.1|15025.1|15037.1|15025.1|15037.1|15025.1|15037.1|15025.1|0
1755120900000|2025-08-13 21:35:00|15038.4|15026.4|15037.8|15025.8|15038.4|15026.4|15037.8|15025.8|0
1755121200000|2025-08-13 21:40:00|15038|15026|15037.5|15025.5|15038.2|15026.2|15036.4|15024.4|0
1755121500000|2025-08-13 21:45:00|15037.3|15025.3|15037.3|15025.3|15037.8|15025.8|15037.3|15025.3|0
1755121800000|2025-08-13 21:50:00|15036.9|15024.9|15037.3|15025.3|15037.3|15025.3|15036.9|15024.9|0
1755122100000|2025-08-13 21:55:00|15037.1|15025.1|15038.7|15026.7|15038.7|15026.7|15036.9|15024.9|0
1755122400000|2025-08-13 22:00:00|15038.6|15026.6|15031.3|15019.3|15038.6|15026.6|15031.3|15019.3|0
1755122700000|2025-08-13 22:05:00|15031.5|15019.5|15027.9|15015.9|15032.4|15020.4|15027.9|15015.9|0
1755123000000|2025-08-13 22:10:00|15028.4|15016.4|15030.2|15018.2|15031.5|15019.5|15028.1|15016.1|0
1755123300000|2025-08-13 22:15:00|15030.4|15018.4|15031.7|15019.7|15032|15020|15029.7|15017.7|0
1755123600000|2025-08-13 22:20:00|15031.8|15019.8|15033.7|15021.7|15033.7|15021.7|15031.8|15019.8|0
1755123900000|2025-08-13 22:25:00|15033.8|15021.8|15036.6|15024.6|15037.1|15025.1|15033.8|15021.8|0
1755124200000|2025-08-13 22:30:00|15036.2|15024.2|15035.8|15023.8|15036.9|15024.9|15035.3|15023.3|0
1755124500000|2025-08-13 22:35:00|15036|15024|15037.5|15025.5|15038|15026|15036|15024|0
1755124800000|2025-08-13 22:40:00|15037.3|15025.3|15039.6|15027.6|15039.6|15027.6|15036.6|15024.6|0
1755125100000|2025-08-13 22:45:00|15039.5|15027.5|15041.3|15029.3|15041.8|15029.8|15039.1|15027.1|0
1755125400000|2025-08-13 22:50:00|15041.8|15029.8|15042|15030|15042.9|15030.9|15041.8|15029.8|0
1755125700000|2025-08-13 22:55:00|15042.5|15030.5|15042|15030|15042.5|15030.5|15041.8|15029.8|0
1755126000000|2025-08-13 23:00:00|15041.8|15029.8|15042.5|15030.5|15043.8|15031.8|15041.8|15029.8|0
1755126300000|2025-08-13 23:05:00|15042.9|15030.9|15042|15030|15042.9|15030.9|15041.3|15029.3|0
1755126600000|2025-08-13 23:10:00|15041.8|15029.8|15039.6|15027.6|15042.5|15030.5|15039.6|15027.6|0
1755126900000|2025-08-13 23:15:00|15039.5|15027.5|15039.6|15027.6|15040.4|15028.4|15038.4|15026.4|0
1755127200000|2025-08-13 23:20:00|15040|15028|15040.4|15028.4|15041.3|15029.3|15040|15028|0
1755127500000|2025-08-13 23:25:00|15040|15028|15040.9|15028.9|15040.9|15028.9|15040|15028|0
1755127800000|2025-08-13 23:30:00|15041.1|15029.1|15041.8|15029.8|15041.8|15029.8|15040.9|15028.9|0
1755128100000|2025-08-13 23:35:00|15042|15030|15042.9|15030.9|15043.8|15031.8|15041.3|15029.3|0
1755128400000|2025-08-13 23:40:00|15043.1|15031.1|15045.6|15033.6|15045.6|15033.6|15043.1|15031.1|0
1755128700000|2025-08-13 23:45:00|15045.1|15033.1|15043.3|15031.3|15045.4|15033.4|15042|15030|0
1755129000000|2025-08-13 23:50:00|15042.9|15030.9|15041.8|15029.8|15043.8|15031.8|15041.3|15029.3|0
1755129300000|2025-08-13 23:55:00|15041.3|15029.3|15040.4|15028.4|15042|15030|15040.4|15028.4|0
1755129600000|2025-08-14 00:00:00|15040.5|15028.5|15039.1|15027.1|15041.3|15029.3|15037.5|15025.5|0
1755129900000|2025-08-14 00:05:00|15039.3|15027.3|15042.5|15030.5|15043.3|15031.3|15039.3|15027.3|0
1755130200000|2025-08-14 00:10:00|15042.4|15030.4|15043.3|15031.3|15043.3|15031.3|15041.3|15029.3|0
1755130500000|2025-08-14 00:15:00|15042.9|15030.9|15038.1|15026.1|15042.9|15030.9|15038.1|15026.1|0
1755130800000|2025-08-14 00:20:00|15036|15024|15035.9|15023.9|15036|15024|15034.8|15022.8|0
1755131100000|2025-08-14 00:25:00|15036|15024|15033.8|15021.8|15036|15024|15033.8|15021.8|0
1755131400000|2025-08-14 00:30:00|15033.9|15021.9|15031.7|15019.7|15033.9|15021.9|15031.6|15019.6|0
1755131700000|2025-08-14 00:35:00|15031.6|15019.6|15031.6|15019.6|15031.6|15019.6|15031.5|15019.5|0
1755132000000|2025-08-14 00:40:00|15031.5|15019.5|15025|15013|15031.5|15019.5|15025|15013|0
1755132300000|2025-08-14 00:45:00|15023.9|15011.9|15029.4|15017.4|15029.4|15017.4|15023.9|15011.9|0
1755132600000|2025-08-14 00:50:00|15028.3|15016.3|15027.3|15015.3|15031.6|15019.6|15027.2|15015.2|0
1755132900000|2025-08-14 00:55:00|15027.2|15015.2|15027.1|15015.1|15027.3|15015.3|15027.1|15015.1|0
1755133200000|2025-08-14 01:00:00|15024.9|15012.9|15024.8|15012.8|15024.9|15012.9|15024.8|15012.8|0
1755133500000|2025-08-14 01:05:00|15024.9|15012.9|15024.9|15012.9|15027.1|15015.1|15024.8|15012.8|0
1755133800000|2025-08-14 01:10:00|15027.1|15015.1|15029.2|15017.2|15029.3|15017.3|15027|15015|0
1755134100000|2025-08-14 01:15:00|15028.1|15016.1|15024.8|15012.8|15028.1|15016.1|15023.7|15011.7|0
1755134400000|2025-08-14 01:20:00|15024.9|15012.9|15024.8|15012.8|15024.9|15012.9|15024.8|15012.8|0
1755134700000|2025-08-14 01:25:00|15027|15015|15027|15015|15027|15015|15027|15015|0
1755135000000|2025-08-14 01:30:00|15026.9|15014.9|15027|15015|15027|15015|15026.9|15014.9|0
1755135300000|2025-08-14 01:35:00|15026.9|15014.9|15027|15015|15027|15015|15024.8|15012.8|0
1755135600000|2025-08-14 01:40:00|15026.9|15014.9|15024.8|15012.8|15027|15015|15024.7|15012.7|0
1755135900000|2025-08-14 01:45:00|15024.7|15012.7|15027|15015|15029.2|15017.2|15022.6|15010.6|0
1755136200000|2025-08-14 01:50:00|15024.9|15012.9|15024.9|15012.9|15027.1|15015.1|15024.9|15012.9|0
1755136500000|2025-08-14 01:55:00|15027.1|15015.1|15027.1|15015.1|15027.1|15015.1|15027.1|15015.1|0
1755136800000|2025-08-14 02:00:00|15027|15015|15027.2|15015.2|15027.2|15015.2|15024.9|15012.9|0
1755137100000|2025-08-14 02:05:00|15029.4|15017.4|15027.2|15015.2|15029.4|15017.4|15027.2|15015.2|0
1755137400000|2025-08-14 02:10:00|15027.1|15015.1|15027.2|15015.2|15027.2|15015.2|15027.1|15015.1|0
1755137700000|2025-08-14 02:15:00|15027.1|15015.1|15027.1|15015.1|15027.2|15015.2|15027.1|15015.1|0
1755138000000|2025-08-14 02:20:00|15027.2|15015.2|15027.2|15015.2|15027.2|15015.2|15025|15013|0
1755138300000|2025-08-14 02:25:00|15027.1|15015.1|15025|15013|15027.2|15015.2|15025|15013|0
1755138900000|2025-08-14 02:35:00|15024.9|15012.9|15024.9|15012.9|15024.9|15012.9|15024.9|15012.9|0
1755139200000|2025-08-14 02:40:00|15025|15013|15025|15013|15025|15013|15025|15013|0
1755139500000|2025-08-14 02:45:00|15024.9|15012.9|15022.8|15010.8|15024.9|15012.9|15022.8|15010.8|0
1755139800000|2025-08-14 02:50:00|15025|15013|15025|15013|15025|15013|15025|15013|0
1755140100000|2025-08-14 02:55:00|15027.2|15015.2|15029.4|15017.4|15029.4|15017.4|15027.2|15015.2|0
1755140700000|2025-08-14 03:05:00|15029.5|15017.5|15027.3|15015.3|15029.5|15017.5|15027.3|15015.3|0
1755141000000|2025-08-14 03:10:00|15025.1|15013.1|15027.3|15015.3|15027.3|15015.3|15025.1|15013.1|0
1755141300000|2025-08-14 03:15:00|15027.2|15015.2|15025.1|15013.1|15027.3|15015.3|15025.1|15013.1|0
1755141600000|2025-08-14 03:20:00|15025|15013|15022.8|15010.8|15025|15013|15022.8|15010.8|0
1755141900000|2025-08-14 03:25:00|15025|15013|15025|15013|15025|15013|15024.9|15012.9|0
1755142200000|2025-08-14 03:30:00|15024.9|15012.9|15022.7|15010.7|15025|15013|15022.7|15010.7|0
1755142500000|2025-08-14 03:35:00|15024.9|15012.9|15024.9|15012.9|15024.9|15012.9|15022.7|15010.7|0
1755142800000|2025-08-14 03:40:00|15022.7|15010.7|15020.6|15008.6|15027.1|15015.1|15020.6|15008.6|0
1755143100000|2025-08-14 03:45:00|15018.4|15006.4|15020.6|15008.6|15020.6|15008.6|15018.4|15006.4|0
1755143400000|2025-08-14 03:50:00|15020.5|15008.5|15020.5|15008.5|15020.6|15008.6|15020.5|15008.5|0
1755143700000|2025-08-14 03:55:00|15020.6|15008.6|15022.7|15010.7|15022.7|15010.7|15018.3|15006.3|0
1755144000000|2025-08-14 04:00:00|15020.5|15008.5|15022.7|15010.7|15022.7|15010.7|15020.5|15008.5|0
1755144300000|2025-08-14 04:05:00|15021.6|15009.6|15022.7|15010.7|15022.8|15010.8|15020.5|15008.5|0
1755144600000|2025-08-14 04:10:00|15022.8|15010.8|15022.8|15010.8|15022.8|15010.8|15022.7|15010.7|0
1755144900000|2025-08-14 04:15:00|15022.7|15010.7|15024.9|15012.9|15024.9|15012.9|15022.7|15010.7|0
1755145200000|2025-08-14 04:20:00|15024.8|15012.8|15018.3|15006.3|15024.9|15012.9|15018.3|15006.3|0
1755145500000|2025-08-14 04:25:00|15020.5|15008.5|15018.3|15006.3|15020.5|15008.5|15018.3|15006.3|0
1755145800000|2025-08-14 04:30:00|15022.6|15010.6|15022.7|15010.7|15022.7|15010.7|15021.6|15009.6|0
1755146100000|2025-08-14 04:35:00|15024.8|15012.8|15024.9|15012.9|15024.9|15012.9|15022.7|15010.7|0
1755146400000|2025-08-14 04:40:00|15022.7|15010.7|15022.7|15010.7|15022.7|15010.7|15022.7|15010.7|0
1755146700000|2025-08-14 04:45:00|15022.8|15010.8|15022.8|15010.8|15022.8|15010.8|15022.7|15010.7|0
1755147600000|2025-08-14 05:00:00|15024.9|15012.9|15020.6|15008.6|15024.9|15012.9|15020.6|15008.6|0
1755147900000|2025-08-14 05:05:00|15018.4|15006.4|15016.2|15004.2|15018.4|15006.4|15014|15002|0
1755148200000|2025-08-14 05:10:00|15015.1|15003.1|15009.7|14997.7|15018.4|15006.4|15009.7|14997.7|0
1755148800000|2025-08-14 05:20:00|15007.6|14995.6|15003|14991|15007.6|14995.6|15003|14991|0
1755149100000|2025-08-14 05:25:00|15000.9|14988.9|15008|14996|15008|14996|14994.3|14982.3|0
1755149400000|2025-08-14 05:30:00|15005.9|14993.9|15010.2|14998.2|15010.2|14998.2|15005.8|14993.8|0
1755149700000|2025-08-14 05:35:00|15008.1|14996.1|15000.4|14988.4|15008.1|14996.1|14997.2|14985.2|0
1755150000000|2025-08-14 05:40:00|14999.3|14987.3|14995.9|14983.9|15003.6|14991.6|14993.7|14981.7|0
1755150300000|2025-08-14 05:45:00|14997|14985|14998|14986|15000.3|14988.3|14995.9|14983.9|0
1755150600000|2025-08-14 05:50:00|14995.8|14983.8|14993.6|14981.6|14995.8|14983.8|14987.1|14975.1|0
1755150900000|2025-08-14 05:55:00|14993.7|14981.7|15000.2|14988.2|15000.2|14988.2|14993.7|14981.7|0
1755151200000|2025-08-14 06:00:00|14995.8|14983.8|14991.6|14979.6|15002.4|14990.4|14991.5|14979.5|0
1755151500000|2025-08-14 06:05:00|14991.5|14979.5|14993.7|14981.7|14993.8|14981.8|14991.5|14979.5|0
1755151800000|2025-08-14 06:10:00|14993.6|14981.6|14993.6|14981.6|14994.7|14982.7|14989.3|14977.3|0
1755152100000|2025-08-14 06:15:00|14993.5|14981.5|15011.1|15006.1|15011.1|15006.1|14993.5|14981.5|0
1755152400000|2025-08-14 06:20:00|15011.6|15006.6|15016.1|15011.1|15016.1|15011.1|15011.6|15006.6|1
1755152700000|2025-08-14 06:25:00|15016.6|15011.6|15018.1|15013.1|15019.6|15014.6|15016.6|15011.6|2
1755153000000|2025-08-14 06:30:00|15017.6|15012.6|15009.6|15004.6|15017.6|15012.6|15009.6|15004.6|15
1755153300000|2025-08-14 06:35:00|15010.1|15005.1|15010.6|15005.6|15010.6|15005.6|15010.1|15005.1|1
1755153600000|2025-08-14 06:40:00|15010.1|15005.1|15012.6|15007.6|15012.6|15007.6|15010.1|15005.1|1
1755153900000|2025-08-14 06:45:00|15012.1|15007.1|15017.1|15012.1|15017.6|15012.6|15008.1|15003.1|4
1755154200000|2025-08-14 06:50:00|15017.6|15012.6|15017.1|15012.1|15017.6|15012.6|15017.1|15012.1|0
1755154500000|2025-08-14 06:55:00|15016.6|15011.6|15027.6|15022.6|15027.6|15022.6|15016.1|15011.1|18
1755154800000|2025-08-14 07:00:00|15030.1|15025.1|15060.1|15055.1|15078.6|15073.6|15030.1|15025.1|220
1755155100000|2025-08-14 07:05:00|15059.6|15054.6|15066.6|15061.6|15067.6|15062.6|15058.1|15053.1|100
1755155400000|2025-08-14 07:10:00|15067.1|15062.1|15070.6|15065.6|15078.6|15073.6|15061.6|15056.6|135
1755155700000|2025-08-14 07:15:00|15070.1|15065.1|15077.1|15072.1|15084.1|15079.1|15069.1|15064.1|75
1755156000000|2025-08-14 07:20:00|15076.6|15071.6|15077.2|15072.2|15081.1|15076.1|15069.7|15064.7|70
1755156300000|2025-08-14 07:25:00|15076.7|15071.7|15084.7|15079.7|15085.7|15080.7|15075.7|15070.7|311
1755156600000|2025-08-14 07:30:00|15085.1|15080.1|15095.1|15090.1|15096.6|15091.6|15084.6|15079.6|70
1755156900000|2025-08-14 07:35:00|15095.6|15090.6|15105.6|15100.6|15109.1|15104.1|15093.1|15088.1|92
1755157200000|2025-08-14 07:40:00|15103.9|15098.9|15109.9|15104.9|15114.4|15109.4|15103.4|15098.4|285
1755157500000|2025-08-14 07:45:00|15109.4|15104.4|15115.4|15110.4|15118.4|15113.4|15109.4|15104.4|101
1755157800000|2025-08-14 07:50:00|15114.6|15109.6|15118.6|15113.6|15118.6|15113.6|15112.6|15107.6|112
1755158100000|2025-08-14 07:55:00|15119.1|15114.1|15129.1|15124.1|15129.1|15124.1|15116.6|15111.6|164
1755158400000|2025-08-14 08:00:00|15129.7|15124.7|15131.7|15126.7|15133.2|15128.2|15123.7|15118.7|442
1755158700000|2025-08-14 08:05:00|15132.2|15127.2|15133.7|15128.7|15135.2|15130.2|15127.2|15122.2|80
1755159000000|2025-08-14 08:10:00|15134.8|15129.8|15125.3|15120.3|15135.8|15130.8|15123.3|15118.3|94
1755159300000|2025-08-14 08:15:00|15125.8|15120.8|15138.3|15133.3|15138.8|15133.8|15124.8|15119.8|98
1755159600000|2025-08-14 08:20:00|15138.7|15133.7|15134.7|15129.7|15139.7|15134.7|15134.2|15129.2|62
1755159900000|2025-08-14 08:25:00|15136.2|15131.2|15132.7|15127.7|15136.7|15131.7|15132.2|15127.2|79
1755160200000|2025-08-14 08:30:00|15132|15127|15142|15137|15146|15141|15132|15127|56
1755160500000|2025-08-14 08:35:00|15142.5|15137.5|15133|15128|15143|15138|15131.5|15126.5|68
1755160800000|2025-08-14 08:40:00|15132.3|15127.3|15122.3|15117.3|15132.3|15127.3|15122.3|15117.3|103
1755161100000|2025-08-14 08:45:00|15121.8|15116.8|15123.8|15118.8|15126.3|15121.3|15121.3|15116.3|71
1755161400000|2025-08-14 08:50:00|15125.4|15120.4|15118.9|15113.9|15129.4|15124.4|15116.9|15111.9|76
1755161700000|2025-08-14 08:55:00|15118.4|15113.4|15116.4|15111.4|15119.4|15114.4|15115.4|15110.4|69
1755162000000|2025-08-14 09:00:00|15117.1|15112.1|15128.6|15123.6|15129.1|15124.1|15116.1|15111.1|49
1755162300000|2025-08-14 09:05:00|15128.1|15123.1|15127.6|15122.6|15130.1|15125.1|15123.6|15118.6|64
1755162600000|2025-08-14 09:10:00|15126.1|15121.1|15127.6|15122.6|15129.1|15124.1|15123.6|15118.6|45
1755162900000|2025-08-14 09:15:00|15128.1|15123.1|15133.1|15128.1|15137.1|15132.1|15126.6|15121.6|43
1755163200000|2025-08-14 09:20:00|15133|15128|15129|15124|15133|15128|15124.5|15119.5|56
1755163500000|2025-08-14 09:25:00|15130.5|15125.5|15137|15132|15138.5|15133.5|15130.5|15125.5|59
1755163800000|2025-08-14 09:30:00|15137.3|15132.3|15144.3|15139.3|15144.3|15139.3|15134.3|15129.3|41
1755164100000|2025-08-14 09:35:00|15144.8|15139.8|15141.3|15136.3|15144.8|15139.8|15138.3|15133.3|95
1755164400000|2025-08-14 09:40:00|15141.8|15136.8|15132.3|15127.3|15144.3|15139.3|15131.8|15126.8|40
1755164700000|2025-08-14 09:45:00|15131.8|15126.8|15131.3|15126.3|15135.3|15130.3|15130.3|15125.3|47
1755165000000|2025-08-14 09:50:00|15132.8|15127.8|15125.3|15120.3|15133.8|15128.8|15121.8|15116.8|59
1755165300000|2025-08-14 09:55:00|15124.8|15119.8|15128.3|15123.3|15128.8|15123.8|15123.8|15118.8|35
1755165600000|2025-08-14 10:00:00|15126.8|15121.8|15128.3|15123.3|15129.8|15124.8|15121.8|15116.8|41
1755165900000|2025-08-14 10:05:00|15128.8|15123.8|15129.8|15124.8|15132.3|15127.3|15128.8|15123.8|42
1755166200000|2025-08-14 10:10:00|15129|15124|15133|15128|15134|15129|15128|15123|42
1755166500000|2025-08-14 10:15:00|15132.5|15127.5|15129|15124|15132.5|15127.5|15129|15124|43
1755166800000|2025-08-14 10:20:00|15127.8|15122.8|15126.8|15121.8|15130.3|15125.3|15124.8|15119.8|36
1755167100000|2025-08-14 10:25:00|15126.3|15121.3|15124.3|15119.3|15126.3|15121.3|15122.3|15117.3|172
1755167400000|2025-08-14 10:30:00|15125|15120|15115|15110|15125.5|15120.5|15113.5|15108.5|132
1755167700000|2025-08-14 10:35:00|15115.5|15110.5|15119|15114|15120|15115|15115.5|15110.5|43
1755168000000|2025-08-14 10:40:00|15118.7|15113.7|15120.2|15115.2|15120.2|15115.2|15116.2|15111.2|66
1755168300000|2025-08-14 10:45:00|15120.7|15115.7|15122.7|15117.7|15124.2|15119.2|15120.7|15115.7|48
1755168600000|2025-08-14 10:50:00|15123.3|15118.3|15125.8|15120.8|15128.8|15123.8|15123.3|15118.3|45
1755168900000|2025-08-14 10:55:00|15125.3|15120.3|15129.8|15124.8|15130.8|15125.8|15125.3|15120.3|125
1755169200000|2025-08-14 11:00:00|15129.6|15124.6|15133.6|15128.6|15137.1|15132.1|15127.1|15122.1|48
1755169500000|2025-08-14 11:05:00|15133.1|15128.1|15139.1|15134.1|15139.1|15134.1|15131.1|15126.1|39
1755169800000|2025-08-14 11:10:00|15138.8|15133.8|15142.3|15137.3|15143.8|15138.8|15137.8|15132.8|140
1755170100000|2025-08-14 11:15:00|15141.8|15136.8|15146.3|15141.3|15146.3|15141.3|15141.3|15136.3|53
1755170400000|2025-08-14 11:20:00|15146.4|15141.4|15148.4|15143.4|15150.4|15145.4|15146.4|15141.4|58
1755170700000|2025-08-14 11:25:00|15148.9|15143.9|15154.4|15149.4|15154.4|15149.4|15144.9|15139.9|84
1755171000000|2025-08-14 11:30:00|15154.3|15149.3|15158.8|15153.8|15160.8|15155.8|15154.3|15149.3|39
1755171300000|2025-08-14 11:35:00|15158.3|15153.3|15155.3|15150.3|15159.3|15154.3|15153.3|15148.3|40
1755171600000|2025-08-14 11:40:00|15155.8|15150.8|15159.3|15154.3|15162.8|15157.8|15155.3|15150.3|38
1755171900000|2025-08-14 11:45:00|15159.8|15154.8|15157.8|15152.8|15160.3|15155.3|15156.3|15151.3|147
1755172200000|2025-08-14 11:50:00|15156.8|15151.8|15155.8|15150.8|15159.8|15154.8|15149.8|15144.8|34
1755172500000|2025-08-14 11:55:00|15155.3|15150.3|15156.8|15151.8|15159.3|15154.3|15153.8|15148.8|35
1755172800000|2025-08-14 12:00:00|15158.1|15153.1|15145.1|15140.1|15158.6|15153.6|15144.6|15139.6|57
1755173100000|2025-08-14 12:05:00|15145.6|15140.6|15143.6|15138.6|15148.1|15143.1|15143.1|15138.1|37
1755173400000|2025-08-14 12:10:00|15144|15139|15142|15137|15144|15139|15139.5|15134.5|76
1755173700000|2025-08-14 12:15:00|15141.5|15136.5|15136.5|15131.5|15141.5|15136.5|15134.5|15129.5|171
1755174000000|2025-08-14 12:20:00|15136.4|15131.4|15125.4|15120.4|15136.4|15131.4|15123.9|15118.9|80
1755174300000|2025-08-14 12:25:00|15125.9|15120.9|15119.4|15114.4|15126.4|15121.4|15119.4|15114.4|44
1755174600000|2025-08-14 12:30:00|15120.5|15115.5|15096|15091|15120.5|15115.5|15095.5|15090.5|58
1755174900000|2025-08-14 12:35:00|15095.5|15090.5|15098|15093|15099.5|15094.5|15091.5|15086.5|55
1755175200000|2025-08-14 12:40:00|15096.4|15091.4|15104.4|15099.4|15108.4|15103.4|15096.4|15091.4|41
1755175500000|2025-08-14 12:45:00|15104.9|15099.9|15094.4|15089.4|15105.9|15100.9|15093.9|15088.9|37
1755175800000|2025-08-14 12:50:00|15092.6|15087.6|15103.1|15098.1|15104.6|15099.6|15091.6|15086.6|46
1755176100000|2025-08-14 12:55:00|15102.6|15097.6|15097.1|15092.1|15102.6|15097.6|15090.6|15085.6|43
1755176400000|2025-08-14 13:00:00|15097.9|15092.9|15098.4|15093.4|15099.9|15094.9|15093.9|15088.9|38
1755176700000|2025-08-14 13:05:00|15097.9|15092.9|15106.9|15101.9|15106.9|15101.9|15097.9|15092.9|39
1755177000000|2025-08-14 13:10:00|15106.5|15101.5|15109.5|15104.5|15109.5|15104.5|15103|15098|41
1755177300000|2025-08-14 13:15:00|15109|15104|15111|15106|15113|15108|15106.5|15101.5|107
1755177600000|2025-08-14 13:20:00|15111.1|15106.1|15113.1|15108.1|15115.6|15110.6|15109.1|15104.1|50
1755177900000|2025-08-14 13:25:00|15112.6|15107.6|15116.1|15111.1|15117.6|15112.6|15110.6|15105.6|68
1755178200000|2025-08-14 13:30:00|15116.2|15111.2|15146.2|15141.2|15147.7|15142.7|15115.7|15110.7|125
1755178500000|2025-08-14 13:35:00|15146.7|15141.7|15145.2|15140.2|15148.2|15143.2|15139.2|15134.2|78
1755178800000|2025-08-14 13:40:00|15144.7|15139.7|15149.7|15144.7|15149.7|15144.7|15139.2|15134.2|75
1755179100000|2025-08-14 13:45:00|15151.2|15146.2|15153.2|15148.2|15156.2|15151.2|15148.2|15143.2|73
1755179400000|2025-08-14 13:50:00|15154.3|15149.3|15165.8|15160.8|15167.8|15162.8|15153.3|15148.3|78
1755179700000|2025-08-14 13:55:00|15166.3|15161.3|15169.8|15164.8|15171.8|15166.8|15162.3|15157.3|56
1755180000000|2025-08-14 14:00:00|15168.9|15163.9|15175.9|15170.9|15177.9|15172.9|15168.9|15163.9|87
1755180300000|2025-08-14 14:05:00|15175.4|15170.4|15167.9|15162.9|15175.4|15170.4|15163.4|15158.4|110
1755180600000|2025-08-14 14:10:00|15168.5|15163.5|15166|15161|15174.5|15169.5|15165|15160|73
1755180900000|2025-08-14 14:15:00|15165|15160|15171.5|15166.5|15172|15167|15165|15160|78
1755181200000|2025-08-14 14:20:00|15172|15167|15180|15175|15180|15175|15170|15165|62
1755181500000|2025-08-14 14:25:00|15180.5|15175.5|15191|15186|15191.5|15186.5|15177|15172|65
1755181800000|2025-08-14 14:30:00|15191.5|15186.5|15194.5|15189.5|15197.5|15192.5|15190.5|15185.5|69
1755182100000|2025-08-14 14:35:00|15195|15190|15196.5|15191.5|15197.5|15192.5|15193|15188|49
1755182400000|2025-08-14 14:40:00|15196.1|15191.1|15194.6|15189.6|15197.1|15192.1|15192.1|15187.1|85
1755182700000|2025-08-14 14:45:00|15195.1|15190.1|15205.1|15200.1|15210.6|15205.6|15195.1|15190.1|89
1755183000000|2025-08-14 14:50:00|15204.2|15199.2|15191.2|15186.2|15204.2|15199.2|15191.2|15186.2|110
1755183300000|2025-08-14 14:55:00|15191.7|15186.7|15189.2|15184.2|15193.7|15188.7|15186.2|15181.2|99
1755183600000|2025-08-14 15:00:00|15190.7|15185.7|15193.7|15188.7|15193.7|15188.7|15185.7|15180.7|100
1755183900000|2025-08-14 15:05:00|15193.2|15188.2|15196.2|15191.2|15198.2|15193.2|15193.2|15188.2|65
1755184200000|2025-08-14 15:10:00|15198.1|15193.1|15194.6|15189.6|15200.1|15195.1|15193.6|15188.6|71
1755184500000|2025-08-14 15:15:00|15194.1|15189.1|15197.1|15192.1|15200.1|15195.1|15193.6|15188.6|114
1755184800000|2025-08-14 15:20:00|15197.5|15192.5|15195.5|15190.5|15200.5|15195.5|15195|15190|80
1755185100000|2025-08-14 15:25:00|15192.5|15187.5|15192|15187|15192.5|15187.5|15178.5|15173.5|168
1755185400000|2025-08-14 15:30:00|15193.5|15185.5|15208.5|15200.5|15209.5|15201.5|15183.5|15177.5|203
1755185700000|2025-08-14 15:35:00|15209.5|15201.5|15207.5|15197.5|15211.5|15205.5|15205.5|15197.5|150
1755186000000|2025-08-14 15:40:00|15206.5|15196.5|15215.5|15207.5|15215.5|15209.5|15203.5|15196.5|19
1755186300000|2025-08-14 15:45:00|15214.5|15206.5|15230.5|15220.5|15231|15220.5|15211.5|15202.5|135
1755186600000|2025-08-14 15:50:00|15229.5|15219.5|15223.5|15217.5|15229.5|15220.5|15222.5|15211.5|68
1755186900000|2025-08-14 15:55:00|15221.5|15214.5|15232.5|15220.5|15232.5|15225.5|15221.5|15212.5|64
1755187200000|2025-08-14 16:00:00|15231.5|15219.5|15224.5|15215.5|15231.5|15219.5|15223.5|15215.5|7
1755187500000|2025-08-14 16:05:00|15225.5|15216.5|15223.5|15214.5|15226.5|15219.5|15222.5|15211.5|12
1755187800000|2025-08-14 16:10:00|15222.5|15215.5|15216.5|15207.5|15226.5|15219.5|15216.5|15204.5|19
1755188100000|2025-08-14 16:15:00|15218.5|15208.5|15221.5|15214.5|15224.5|15215.5|15218.5|15207.5|159
1755188400000|2025-08-14 16:20:00|15219.5|15213.5|15221.5|15212.5|15221.5|15214.5|15217.5|15207.5|21
1755188700000|2025-08-14 16:25:00|15222.5|15213.5|15225.5|15218.5|15230.5|15222.5|15221.5|15213.5|81
1755189000000|2025-08-14 16:30:00|15224.5|15219.5|15224.5|15216.5|15224.5|15219.5|15221.5|15212.5|61
1755189300000|2025-08-14 16:35:00|15228.5|15219.5|15225.5|15216.5|15228.5|15219.5|15219.5|15210.5|18
1755189600000|2025-08-14 16:40:00|15224.5|15213.5|15224.5|15216.5|15224.5|15216.5|15221.5|15210.5|9
1755189900000|2025-08-14 16:45:00|15225.5|15217.5|15229.5|15219.5|15229.5|15219.5|15225.5|15217.5|6
1755190200000|2025-08-14 16:50:00|15232.5|15220.5|15233.5|15225.5|15233.5|15225.5|15229.5|15220.5|13
1755190500000|2025-08-14 16:55:00|15232.5|15223.5|15231.5|15222.5|15232.5|15223.5|15228.5|15221.5|4
1755190800000|2025-08-14 17:00:00|15233.5||15233.5||15233.5||15233.5||3
1755191100000|2025-08-14 17:05:00||15223.5||15224.5||15225.5||15223.5|1
1755191400000|2025-08-14 17:10:00|||||||||1
1755191700000|2025-08-14 17:15:00|15235.5|15225.5|15241.5|15230.5|15242.5|15230.5|15235.5|15225.5|5
1755192300000|2025-08-14 17:25:00|15243.5|15231.5|15247.5|15236.5|15247.5|15236.5|15243.5|15231.5|4
1755192600000|2025-08-14 17:30:00|15246.5|15237.5|15245.5|15236.5|15246.5|15237.5|15242.5|15236.5|5
1755192900000|2025-08-14 17:35:00|15243.5|15235.5|15242.5|15234.5|15243.5|15235.5|15241.5|15234.5|6
1755193200000|2025-08-14 17:40:00|15240.5|15233.5|15240.5|15231.5|15240.5|15233.5|15240.5|15231.5|16
1755193500000|2025-08-14 17:45:00|15243.5|15232.5|15245.5|15236.5|15245.5|15238.5|15241.5|15232.5|10
1755193800000|2025-08-14 17:50:00|||||||||8
1755194100000|2025-08-14 17:55:00|15244.5|15237.5|15245.3|15233.3|15245.3|15239.5|15238.5|15231.5|23
1755194400000|2025-08-14 18:00:00|15245.2|15233.2|15245.2|15233.2|15245.3|15233.3|15243|15231|0
1755194700000|2025-08-14 18:05:00|15245.3|15233.3|15245.2|15233.2|15247.5|15235.5|15245.2|15233.2|3
1755195000000|2025-08-14 18:10:00|15243|15231|15238.5|15226.5|15243|15231|15238.5|15226.5|1
1755195300000|2025-08-14 18:15:00|15238.4|15226.4|15238.7|15226.7|15238.7|15226.7|15236.2|15224.2|0
1755195600000|2025-08-14 18:20:00|15238.6|15226.6|15241|15229|15243.3|15231.3|15236.6|15224.6|0
1755195900000|2025-08-14 18:25:00|15240.9|15228.9|15236.5|15224.5|15240.9|15228.9|15234.3|15222.3|0
1755196200000|2025-08-14 18:30:00|15236.6|15224.6|15240.9|15228.9|15240.9|15228.9|15236.6|15224.6|0
1755196500000|2025-08-14 18:35:00|15240.8|15228.8|15243.1|15231.1|15243.1|15231.1|15238.6|15226.6|0
1755196800000|2025-08-14 18:40:00|15240.9|15228.9|15247.7|15235.7|15247.7|15235.7|15240.9|15228.9|1
1755197100000|2025-08-14 18:45:00|15247.6|15235.6|15250|15238|15250|15238|15245.4|15233.4|0
1755197400000|2025-08-14 18:50:00|15250.1|15238.1|15247.7|15235.7|15252.2|15240.2|15245.6|15233.6|2
1755197700000|2025-08-14 18:55:00|15247.6|15235.6|15245.5|15233.5|15247.7|15235.7|15245.4|15233.4|0
1755198000000|2025-08-14 19:00:00|15243.3|15231.3|15250.1|15238.1|15250.1|15238.1|15243.3|15231.3|0
1755198300000|2025-08-14 19:05:00|15252.2|15240.2|15250.1|15238.1|15252.3|15240.3|15247.8|15235.8|0
1755198600000|2025-08-14 19:10:00|15251.2|15239.2|15252.3|15240.3|15252.3|15240.3|15251.2|15239.2|0
1755198900000|2025-08-14 19:15:00|15252.2|15240.2|15256.9|15244.9|15256.9|15244.9|15250.1|15238.1|0
1755199200000|2025-08-14 19:20:00|15256.8|15244.8|15254.5|15242.5|15256.9|15244.9|15254.5|15242.5|0
1755199500000|2025-08-14 19:25:00|15254.6|15242.6|15252.3|15240.3|15254.6|15242.6|15252.2|15240.2|0
1755199800000|2025-08-14 19:30:00|15252.2|15240.2|15252.2|15240.2|15254.4|15242.4|15250|15238|1
1755200100000|2025-08-14 19:35:00|15250|15238|15254.5|15242.5|15256.8|15244.8|15250|15238|0
1755200400000|2025-08-14 19:40:00|15254.4|15242.4|15254.6|15242.6|15258.9|15246.9|15252.2|15240.2|0
1755200700000|2025-08-14 19:45:00|15254.5|15242.5|15261.3|15249.3|15261.5|15249.5|15254.5|15242.5|3
1755201000000|2025-08-14 19:50:00|15261.4|15249.4|15263.7|15251.7|15265.9|15253.9|15259.1|15247.1|22
1755201300000|2025-08-14 19:55:00|15261.5|15249.5|15259.1|15247.1|15266|15254|15259.1|15247.1|7
1755201600000|2025-08-14 20:00:00|15258.9|15246.9|15248.1|15236.1|15258.9|15246.9|15247|15235|0
1755201900000|2025-08-14 20:05:00|15247.7|15235.7|15254.6|15242.6|15254.6|15242.6|15247.7|15235.7|0
1755202200000|2025-08-14 20:10:00|15253.7|15241.7|15245.6|15233.6|15255.1|15243.1|15245.6|15233.6|0
1755202500000|2025-08-14 20:15:00|15246.1|15234.1|15253.3|15241.3|15253.3|15241.3|15246.1|15234.1|0
1755202800000|2025-08-14 20:20:00|15253.2|15241.2|15249|15237|15253.2|15241.2|15248.6|15236.6|0
1755203100000|2025-08-14 20:25:00|15249.4|15237.4|15250.3|15238.3|15251.5|15239.5|15249|15237|0
1755203400000|2025-08-14 20:30:00|15250.4|15238.4|15255.7|15243.7|15255.7|15243.7|15249.9|15237.9|0
1755203700000|2025-08-14 20:35:00|15255.3|15243.3|15257.6|15245.6|15260.9|15248.9|15255.3|15243.3|0
1755204000000|2025-08-14 20:40:00|15257.5|15245.5|15254.6|15242.6|15257.5|15245.5|15253.7|15241.7|0
1755204300000|2025-08-14 20:45:00|15254.1|15242.1|15255.3|15243.3|15257.9|15245.9|15254.1|15242.1|0
1755204600000|2025-08-14 20:50:00|15255.7|15243.7|15255.7|15243.7|15258.4|15246.4|15255.7|15243.7|0
1755204900000|2025-08-14 20:55:00|15256.2|15244.2|15259.5|15247.5|15261.3|15249.3|15254.6|15242.6|0
1755205200000|2025-08-14 21:00:00|15259.7|15247.7|15258.8|15246.8|15260.6|15248.6|15258.4|15246.4|0
1755205500000|2025-08-14 21:05:00|15259.7|15247.7|15259.7|15247.7|15260|15248|15259.3|15247.3|0
1755205800000|2025-08-14 21:10:00|15259.5|15247.5|15259.7|15247.7|15259.7|15247.7|15259.5|15247.5|0
1755206100000|2025-08-14 21:15:00|15259.3|15247.3|15259.3|15247.3|15259.3|15247.3|15259.3|15247.3|0
1755206400000|2025-08-14 21:20:00|15259.5|15247.5|15258.3|15246.3|15259.5|15247.5|15258.3|15246.3|0
1755206700000|2025-08-14 21:25:00|15259|15247|15256.9|15244.9|15259|15247|15256.9|15244.9|0
1755207000000|2025-08-14 21:30:00|15257|15245|15257.6|15245.6|15257.6|15245.6|15257|15245|0
1755207300000|2025-08-14 21:35:00|15258.3|15246.3|15258.3|15246.3|15258.3|15246.3|15258.3|15246.3|0
1755207600000|2025-08-14 21:40:00|15258.5|15246.5|15258.5|15246.5|15258.5|15246.5|15258.3|15246.3|0
1755207900000|2025-08-14 21:45:00|15259.2|15247.2|15258.5|15246.5|15259.2|15247.2|15258.5|15246.5|0
1755208200000|2025-08-14 21:50:00|15258.7|15246.7|15258.5|15246.5|15258.7|15246.7|15258.5|15246.5|0
1755208500000|2025-08-14 21:55:00|15259|15247|15258.5|15246.5|15259|15247|15258.3|15246.3|0
1755208800000|2025-08-14 22:00:00|15258.1|15246.1|15259.6|15247.6|15259.6|15247.6|15255.4|15243.4|0
1755209100000|2025-08-14 22:05:00|15259.2|15247.2|15264.6|15252.6|15264.6|15252.6|15259.2|15247.2|0
1755209400000|2025-08-14 22:10:00|15264.4|15252.4|15263.5|15251.5|15265.5|15253.5|15262.6|15250.6|0
1755209700000|2025-08-14 22:15:00|15263.7|15251.7|15260.1|15248.1|15263.7|15251.7|15259.2|15247.2|0
1755210000000|2025-08-14 22:20:00|15260.3|15248.3|15260.3|15248.3|15262.6|15250.6|15260.1|15248.1|0
1755210300000|2025-08-14 22:25:00|15260.1|15248.1|15260.8|15248.8|15262.1|15250.1|15260.1|15248.1|0
1755210600000|2025-08-14 22:30:00|15261|15249|15260.1|15248.1|15261.7|15249.7|15259.2|15247.2|0
1755210900000|2025-08-14 22:35:00|15260.3|15248.3|15260.3|15248.3|15262.1|15250.1|15260.1|15248.1|0
1755211200000|2025-08-14 22:40:00|15260.2|15248.2|15260.7|15248.7|15260.9|15248.9|15260|15248|0
1755211500000|2025-08-14 22:45:00|15261.2|15249.2|15260.8|15248.8|15262|15250|15260.3|15248.3|0
1755211800000|2025-08-14 22:50:00|15261|15249|15262.5|15250.5|15262.5|15250.5|15260.3|15248.3|0
1755212100000|2025-08-14 22:55:00|15262.1|15250.1|15264.6|15252.6|15264.6|15252.6|15261.7|15249.7|0
1755212400000|2025-08-14 23:00:00|15264.8|15252.8|15266.3|15254.3|15267.6|15255.6|15264.1|15252.1|0
1755212700000|2025-08-14 23:05:00|15265.9|15253.9|15260.7|15248.7|15268.1|15256.1|15260.7|15248.7|0
1755213000000|2025-08-14 23:10:00|15260.9|15248.9|15258.9|15246.9|15261.6|15249.6|15258.9|15246.9|0
1755213300000|2025-08-14 23:15:00|15259.1|15247.1|15260.2|15248.2|15260.2|15248.2|15258.9|15246.9|0
1755213600000|2025-08-14 23:20:00|15260|15248|15259.8|15247.8|15261.6|15249.6|15259.3|15247.3|0
1755213900000|2025-08-14 23:25:00|15260.1|15248.1|15263.5|15251.5|15263.7|15251.7|15258.9|15246.9|0
1755214200000|2025-08-14 23:30:00|15263.3|15251.3|15265.5|15253.5|15266.8|15254.8|15262.8|15250.8|0
1755214500000|2025-08-14 23:35:00|15265.7|15253.7|15266.8|15254.8|15266.8|15254.8|15264|15252|0
1755214800000|2025-08-14 23:40:00|15266.7|15254.7|15275.7|15263.7|15275.9|15263.9|15266.3|15254.3|0
1755215100000|2025-08-14 23:45:00|15275.9|15263.9|15274.6|15262.6|15277.3|15265.3|15273.7|15261.7|0
1755215400000|2025-08-14 23:50:00|15274.5|15262.5|15268.9|15256.9|15275|15263|15268.2|15256.2|0
1755215700000|2025-08-14 23:55:00|15269.3|15257.3|15266|15254|15269.3|15257.3|15266|15254|0
1755129600000|2025-08-14 00:00:00|15040.5|15028.5|15039.1|15027.1|15041.3|15029.3|15037.5|15025.5|0
1755129900000|2025-08-14 00:05:00|15039.3|15027.3|15042.5|15030.5|15043.3|15031.3|15039.3|15027.3|0
1755130200000|2025-08-14 00:10:00|15042.4|15030.4|15043.3|15031.3|15043.3|15031.3|15041.3|15029.3|0
1755130500000|2025-08-14 00:15:00|15042.9|15030.9|15038.1|15026.1|15042.9|15030.9|15038.1|15026.1|0
1755130800000|2025-08-14 00:20:00|15036|15024|15035.9|15023.9|15036|15024|15034.8|15022.8|0
1755131100000|2025-08-14 00:25:00|15036|15024|15033.8|15021.8|15036|15024|15033.8|15021.8|0
1755131400000|2025-08-14 00:30:00|15033.9|15021.9|15031.7|15019.7|15033.9|15021.9|15031.6|15019.6|0
1755131700000|2025-08-14 00:35:00|15031.6|15019.6|15031.6|15019.6|15031.6|15019.6|15031.5|15019.5|0
1755132000000|2025-08-14 00:40:00|15031.5|15019.5|15025|15013|15031.5|15019.5|15025|15013|0
1755132300000|2025-08-14 00:45:00|15023.9|15011.9|15029.4|15017.4|15029.4|15017.4|15023.9|15011.9|0
1755132600000|2025-08-14 00:50:00|15028.3|15016.3|15027.3|15015.3|15031.6|15019.6|15027.2|15015.2|0
1755132900000|2025-08-14 00:55:00|15027.2|15015.2|15027.1|15015.1|15027.3|15015.3|15027.1|15015.1|0
1755133200000|2025-08-14 01:00:00|15024.9|15012.9|15024.8|15012.8|15024.9|15012.9|15024.8|15012.8|0
1755133500000|2025-08-14 01:05:00|15024.9|15012.9|15024.9|15012.9|15027.1|15015.1|15024.8|15012.8|0
1755133800000|2025-08-14 01:10:00|15027.1|15015.1|15029.2|15017.2|15029.3|15017.3|15027|15015|0
1755134100000|2025-08-14 01:15:00|15028.1|15016.1|15024.8|15012.8|15028.1|15016.1|15023.7|15011.7|0
1755134400000|2025-08-14 01:20:00|15024.9|15012.9|15024.8|15012.8|15024.9|15012.9|15024.8|15012.8|0
1755134700000|2025-08-14 01:25:00|15027|15015|15027|15015|15027|15015|15027|15015|0
1755135000000|2025-08-14 01:30:00|15026.9|15014.9|15027|15015|15027|15015|15026.9|15014.9|0
1755135300000|2025-08-14 01:35:00|15026.9|15014.9|15027|15015|15027|15015|15024.8|15012.8|0
1755135600000|2025-08-14 01:40:00|15026.9|15014.9|15024.8|15012.8|15027|15015|15024.7|15012.7|0
1755135900000|2025-08-14 01:45:00|15024.7|15012.7|15027|15015|15029.2|15017.2|15022.6|15010.6|0
1755136200000|2025-08-14 01:50:00|15024.9|15012.9|15024.9|15012.9|15027.1|15015.1|15024.9|15012.9|0
1755136500000|2025-08-14 01:55:00|15027.1|15015.1|15027.1|15015.1|15027.1|15015.1|15027.1|15015.1|0
1755136800000|2025-08-14 02:00:00|15027|15015|15027.2|15015.2|15027.2|15015.2|15024.9|15012.9|0
1755137100000|2025-08-14 02:05:00|15029.4|15017.4|15027.2|15015.2|15029.4|15017.4|15027.2|15015.2|0
1755137400000|2025-08-14 02:10:00|15027.1|15015.1|15027.2|15015.2|15027.2|15015.2|15027.1|15015.1|0
1755137700000|2025-08-14 02:15:00|15027.1|15015.1|15027.1|15015.1|15027.2|15015.2|15027.1|15015.1|0
1755138000000|2025-08-14 02:20:00|15027.2|15015.2|15027.2|15015.2|15027.2|15015.2|15025|15013|0
1755138300000|2025-08-14 02:25:00|15027.1|15015.1|15025|15013|15027.2|15015.2|15025|15013|0
1755138900000|2025-08-14 02:35:00|15024.9|15012.9|15024.9|15012.9|15024.9|15012.9|15024.9|15012.9|0
1755139200000|2025-08-14 02:40:00|15025|15013|15025|15013|15025|15013|15025|15013|0
1755139500000|2025-08-14 02:45:00|15024.9|15012.9|15022.8|15010.8|15024.9|15012.9|15022.8|15010.8|0
1755139800000|2025-08-14 02:50:00|15025|15013|15025|15013|15025|15013|15025|15013|0
1755140100000|2025-08-14 02:55:00|15027.2|15015.2|15029.4|15017.4|15029.4|15017.4|15027.2|15015.2|0
1755140700000|2025-08-14 03:05:00|15029.5|15017.5|15027.3|15015.3|15029.5|15017.5|15027.3|15015.3|0
1755141000000|2025-08-14 03:10:00|15025.1|15013.1|15027.3|15015.3|15027.3|15015.3|15025.1|15013.1|0
1755141300000|2025-08-14 03:15:00|15027.2|15015.2|15025.1|15013.1|15027.3|15015.3|15025.1|15013.1|0
1755141600000|2025-08-14 03:20:00|15025|15013|15022.8|15010.8|15025|15013|15022.8|15010.8|0
1755141900000|2025-08-14 03:25:00|15025|15013|15025|15013|15025|15013|15024.9|15012.9|0
1755142200000|2025-08-14 03:30:00|15024.9|15012.9|15022.7|15010.7|15025|15013|15022.7|15010.7|0
1755142500000|2025-08-14 03:35:00|15024.9|15012.9|15024.9|15012.9|15024.9|15012.9|15022.7|15010.7|0
1755142800000|2025-08-14 03:40:00|15022.7|15010.7|15020.6|15008.6|15027.1|15015.1|15020.6|15008.6|0
1755143100000|2025-08-14 03:45:00|15018.4|15006.4|15020.6|15008.6|15020.6|15008.6|15018.4|15006.4|0
1755143400000|2025-08-14 03:50:00|15020.5|15008.5|15020.5|15008.5|15020.6|15008.6|15020.5|15008.5|0
1755143700000|2025-08-14 03:55:00|15020.6|15008.6|15022.7|15010.7|15022.7|15010.7|15018.3|15006.3|0
1755144000000|2025-08-14 04:00:00|15020.5|15008.5|15022.7|15010.7|15022.7|15010.7|15020.5|15008.5|0
1755144300000|2025-08-14 04:05:00|15021.6|15009.6|15022.7|15010.7|15022.8|15010.8|15020.5|15008.5|0
1755144600000|2025-08-14 04:10:00|15022.8|15010.8|15022.8|15010.8|15022.8|15010.8|15022.7|15010.7|0
1755144900000|2025-08-14 04:15:00|15022.7|15010.7|15024.9|15012.9|15024.9|15012.9|15022.7|15010.7|0
1755145200000|2025-08-14 04:20:00|15024.8|15012.8|15018.3|15006.3|15024.9|15012.9|15018.3|15006.3|0
1755145500000|2025-08-14 04:25:00|15020.5|15008.5|15018.3|15006.3|15020.5|15008.5|15018.3|15006.3|0
1755145800000|2025-08-14 04:30:00|15022.6|15010.6|15022.7|15010.7|15022.7|15010.7|15021.6|15009.6|0
1755146100000|2025-08-14 04:35:00|15024.8|15012.8|15024.9|15012.9|15024.9|15012.9|15022.7|15010.7|0
1755146400000|2025-08-14 04:40:00|15022.7|15010.7|15022.7|15010.7|15022.7|15010.7|15022.7|15010.7|0
1755146700000|2025-08-14 04:45:00|15022.8|15010.8|15022.8|15010.8|15022.8|15010.8|15022.7|15010.7|0
1755147600000|2025-08-14 05:00:00|15024.9|15012.9|15020.6|15008.6|15024.9|15012.9|15020.6|15008.6|0
1755147900000|2025-08-14 05:05:00|15018.4|15006.4|15016.2|15004.2|15018.4|15006.4|15014|15002|0
1755148200000|2025-08-14 05:10:00|15015.1|15003.1|15009.7|14997.7|15018.4|15006.4|15009.7|14997.7|0
1755148800000|2025-08-14 05:20:00|15007.6|14995.6|15003|14991|15007.6|14995.6|15003|14991|0
1755149100000|2025-08-14 05:25:00|15000.9|14988.9|15008|14996|15008|14996|14994.3|14982.3|0
1755149400000|2025-08-14 05:30:00|15005.9|14993.9|15010.2|14998.2|15010.2|14998.2|15005.8|14993.8|0
1755149700000|2025-08-14 05:35:00|15008.1|14996.1|15000.4|14988.4|15008.1|14996.1|14997.2|14985.2|0
1755150000000|2025-08-14 05:40:00|14999.3|14987.3|14995.9|14983.9|15003.6|14991.6|14993.7|14981.7|0
1755150300000|2025-08-14 05:45:00|14997|14985|14998|14986|15000.3|14988.3|14995.9|14983.9|0
1755150600000|2025-08-14 05:50:00|14995.8|14983.8|14993.6|14981.6|14995.8|14983.8|14987.1|14975.1|0
1755150900000|2025-08-14 05:55:00|14993.7|14981.7|15000.2|14988.2|15000.2|14988.2|14993.7|14981.7|0
1755151200000|2025-08-14 06:00:00|14995.8|14983.8|14991.6|14979.6|15002.4|14990.4|14991.5|14979.5|0
1755151500000|2025-08-14 06:05:00|14991.5|14979.5|14993.7|14981.7|14993.8|14981.8|14991.5|14979.5|0
1755151800000|2025-08-14 06:10:00|14993.6|14981.6|14993.6|14981.6|14994.7|14982.7|14989.3|14977.3|0
1755152100000|2025-08-14 06:15:00|14993.5|14981.5|15011.1|15006.1|15011.1|15006.1|14993.5|14981.5|0
1755152400000|2025-08-14 06:20:00|15011.6|15006.6|15016.1|15011.1|15016.1|15011.1|15011.6|15006.6|1
1755152700000|2025-08-14 06:25:00|15016.6|15011.6|15018.1|15013.1|15019.6|15014.6|15016.6|15011.6|2
1755153000000|2025-08-14 06:30:00|15017.6|15012.6|15009.6|15004.6|15017.6|15012.6|15009.6|15004.6|15
1755153300000|2025-08-14 06:35:00|15010.1|15005.1|15010.6|15005.6|15010.6|15005.6|15010.1|15005.1|1
1755153600000|2025-08-14 06:40:00|15010.1|15005.1|15012.6|15007.6|15012.6|15007.6|15010.1|15005.1|1
1755153900000|2025-08-14 06:45:00|15012.1|15007.1|15017.1|15012.1|15017.6|15012.6|15008.1|15003.1|4
1755154200000|2025-08-14 06:50:00|15017.6|15012.6|15017.1|15012.1|15017.6|15012.6|15017.1|15012.1|0
1755154500000|2025-08-14 06:55:00|15016.6|15011.6|15027.6|15022.6|15027.6|15022.6|15016.1|15011.1|18
1755154800000|2025-08-14 07:00:00|15030.1|15025.1|15060.1|15055.1|15078.6|15073.6|15030.1|15025.1|220
1755155100000|2025-08-14 07:05:00|15059.6|15054.6|15066.6|15061.6|15067.6|15062.6|15058.1|15053.1|100
1755155400000|2025-08-14 07:10:00|15067.1|15062.1|15070.6|15065.6|15078.6|15073.6|15061.6|15056.6|135
1755155700000|2025-08-14 07:15:00|15070.1|15065.1|15077.1|15072.1|15084.1|15079.1|15069.1|15064.1|75
1755156000000|2025-08-14 07:20:00|15076.6|15071.6|15077.2|15072.2|15081.1|15076.1|15069.7|15064.7|70
1755156300000|2025-08-14 07:25:00|15076.7|15071.7|15084.7|15079.7|15085.7|15080.7|15075.7|15070.7|311
1755156600000|2025-08-14 07:30:00|15085.1|15080.1|15095.1|15090.1|15096.6|15091.6|15084.6|15079.6|70
1755156900000|2025-08-14 07:35:00|15095.6|15090.6|15105.6|15100.6|15109.1|15104.1|15093.1|15088.1|92
1755157200000|2025-08-14 07:40:00|15103.9|15098.9|15109.9|15104.9|15114.4|15109.4|15103.4|15098.4|285
1755157500000|2025-08-14 07:45:00|15109.4|15104.4|15115.4|15110.4|15118.4|15113.4|15109.4|15104.4|101
1755157800000|2025-08-14 07:50:00|15114.6|15109.6|15118.6|15113.6|15118.6|15113.6|15112.6|15107.6|112
1755158100000|2025-08-14 07:55:00|15119.1|15114.1|15129.1|15124.1|15129.1|15124.1|15116.6|15111.6|164
1755158400000|2025-08-14 08:00:00|15129.7|15124.7|15131.7|15126.7|15133.2|15128.2|15123.7|15118.7|442
1755158700000|2025-08-14 08:05:00|15132.2|15127.2|15133.7|15128.7|15135.2|15130.2|15127.2|15122.2|80
1755159000000|2025-08-14 08:10:00|15134.8|15129.8|15125.3|15120.3|15135.8|15130.8|15123.3|15118.3|94
1755159300000|2025-08-14 08:15:00|15125.8|15120.8|15138.3|15133.3|15138.8|15133.8|15124.8|15119.8|98
1755159600000|2025-08-14 08:20:00|15138.7|15133.7|15134.7|15129.7|15139.7|15134.7|15134.2|15129.2|62
1755159900000|2025-08-14 08:25:00|15136.2|15131.2|15132.7|15127.7|15136.7|15131.7|15132.2|15127.2|79
1755160200000|2025-08-14 08:30:00|15132|15127|15142|15137|15146|15141|15132|15127|56
1755160500000|2025-08-14 08:35:00|15142.5|15137.5|15133|15128|15143|15138|15131.5|15126.5|68
1755160800000|2025-08-14 08:40:00|15132.3|15127.3|15122.3|15117.3|15132.3|15127.3|15122.3|15117.3|103
1755161100000|2025-08-14 08:45:00|15121.8|15116.8|15123.8|15118.8|15126.3|15121.3|15121.3|15116.3|71
1755161400000|2025-08-14 08:50:00|15125.4|15120.4|15118.9|15113.9|15129.4|15124.4|15116.9|15111.9|76
1755161700000|2025-08-14 08:55:00|15118.4|15113.4|15116.4|15111.4|15119.4|15114.4|15115.4|15110.4|69
1755162000000|2025-08-14 09:00:00|15117.1|15112.1|15128.6|15123.6|15129.1|15124.1|15116.1|15111.1|49
1755162300000|2025-08-14 09:05:00|15128.1|15123.1|15127.6|15122.6|15130.1|15125.1|15123.6|15118.6|64
1755162600000|2025-08-14 09:10:00|15126.1|15121.1|15127.6|15122.6|15129.1|15124.1|15123.6|15118.6|45
1755162900000|2025-08-14 09:15:00|15128.1|15123.1|15133.1|15128.1|15137.1|15132.1|15126.6|15121.6|43
1755163200000|2025-08-14 09:20:00|15133|15128|15129|15124|15133|15128|15124.5|15119.5|56
1755163500000|2025-08-14 09:25:00|15130.5|15125.5|15137|15132|15138.5|15133.5|15130.5|15125.5|59
1755163800000|2025-08-14 09:30:00|15137.3|15132.3|15144.3|15139.3|15144.3|15139.3|15134.3|15129.3|41
1755164100000|2025-08-14 09:35:00|15144.8|15139.8|15141.3|15136.3|15144.8|15139.8|15138.3|15133.3|95
1755164400000|2025-08-14 09:40:00|15141.8|15136.8|15132.3|15127.3|15144.3|15139.3|15131.8|15126.8|40
1755164700000|2025-08-14 09:45:00|15131.8|15126.8|15131.3|15126.3|15135.3|15130.3|15130.3|15125.3|47
1755165000000|2025-08-14 09:50:00|15132.8|15127.8|15125.3|15120.3|15133.8|15128.8|15121.8|15116.8|59
1755165300000|2025-08-14 09:55:00|15124.8|15119.8|15128.3|15123.3|15128.8|15123.8|15123.8|15118.8|35
1755165600000|2025-08-14 10:00:00|15126.8|15121.8|15128.3|15123.3|15129.8|15124.8|15121.8|15116.8|41
1755165900000|2025-08-14 10:05:00|15128.8|15123.8|15129.8|15124.8|15132.3|15127.3|15128.8|15123.8|42
1755166200000|2025-08-14 10:10:00|15129|15124|15133|15128|15134|15129|15128|15123|42
1755166500000|2025-08-14 10:15:00|15132.5|15127.5|15129|15124|15132.5|15127.5|15129|15124|43
1755166800000|2025-08-14 10:20:00|15127.8|15122.8|15126.8|15121.8|15130.3|15125.3|15124.8|15119.8|36
1755167100000|2025-08-14 10:25:00|15126.3|15121.3|15124.3|15119.3|15126.3|15121.3|15122.3|15117.3|172
1755167400000|2025-08-14 10:30:00|15125|15120|15115|15110|15125.5|15120.5|15113.5|15108.5|132
1755167700000|2025-08-14 10:35:00|15115.5|15110.5|15119|15114|15120|15115|15115.5|15110.5|43
1755168000000|2025-08-14 10:40:00|15118.7|15113.7|15120.2|15115.2|15120.2|15115.2|15116.2|15111.2|66
1755168300000|2025-08-14 10:45:00|15120.7|15115.7|15122.7|15117.7|15124.2|15119.2|15120.7|15115.7|48
1755168600000|2025-08-14 10:50:00|15123.3|15118.3|15125.8|15120.8|15128.8|15123.8|15123.3|15118.3|45
1755168900000|2025-08-14 10:55:00|15125.3|15120.3|15129.8|15124.8|15130.8|15125.8|15125.3|15120.3|125
1755169200000|2025-08-14 11:00:00|15129.6|15124.6|15133.6|15128.6|15137.1|15132.1|15127.1|15122.1|48
1755169500000|2025-08-14 11:05:00|15133.1|15128.1|15139.1|15134.1|15139.1|15134.1|15131.1|15126.1|39
1755169800000|2025-08-14 11:10:00|15138.8|15133.8|15142.3|15137.3|15143.8|15138.8|15137.8|15132.8|140
1755170100000|2025-08-14 11:15:00|15141.8|15136.8|15146.3|15141.3|15146.3|15141.3|15141.3|15136.3|53
1755170400000|2025-08-14 11:20:00|15146.4|15141.4|15148.4|15143.4|15150.4|15145.4|15146.4|15141.4|58
1755170700000|2025-08-14 11:25:00|15148.9|15143.9|15154.4|15149.4|15154.4|15149.4|15144.9|15139.9|84
1755171000000|2025-08-14 11:30:00|15154.3|15149.3|15158.8|15153.8|15160.8|15155.8|15154.3|15149.3|39
1755171300000|2025-08-14 11:35:00|15158.3|15153.3|15155.3|15150.3|15159.3|15154.3|15153.3|15148.3|40
1755171600000|2025-08-14 11:40:00|15155.8|15150.8|15159.3|15154.3|15162.8|15157.8|15155.3|15150.3|38
1755171900000|2025-08-14 11:45:00|15159.8|15154.8|15157.8|15152.8|15160.3|15155.3|15156.3|15151.3|147
1755172200000|2025-08-14 11:50:00|15156.8|15151.8|15155.8|15150.8|15159.8|15154.8|15149.8|15144.8|34
1755172500000|2025-08-14 11:55:00|15155.3|15150.3|15156.8|15151.8|15159.3|15154.3|15153.8|15148.8|35
1755172800000|2025-08-14 12:00:00|15158.1|15153.1|15145.1|15140.1|15158.6|15153.6|15144.6|15139.6|57
1755173100000|2025-08-14 12:05:00|15145.6|15140.6|15143.6|15138.6|15148.1|15143.1|15143.1|15138.1|37
1755173400000|2025-08-14 12:10:00|15144|15139|15142|15137|15144|15139|15139.5|15134.5|76
1755173700000|2025-08-14 12:15:00|15141.5|15136.5|15136.5|15131.5|15141.5|15136.5|15134.5|15129.5|171
1755174000000|2025-08-14 12:20:00|15136.4|15131.4|15125.4|15120.4|15136.4|15131.4|15123.9|15118.9|80
1755174300000|2025-08-14 12:25:00|15125.9|15120.9|15119.4|15114.4|15126.4|15121.4|15119.4|15114.4|44
1755174600000|2025-08-14 12:30:00|15120.5|15115.5|15096|15091|15120.5|15115.5|15095.5|15090.5|58
1755174900000|2025-08-14 12:35:00|15095.5|15090.5|15098|15093|15099.5|15094.5|15091.5|15086.5|55
1755175200000|2025-08-14 12:40:00|15096.4|15091.4|15104.4|15099.4|15108.4|15103.4|15096.4|15091.4|41
1755175500000|2025-08-14 12:45:00|15104.9|15099.9|15094.4|15089.4|15105.9|15100.9|15093.9|15088.9|37
1755175800000|2025-08-14 12:50:00|15092.6|15087.6|15103.1|15098.1|15104.6|15099.6|15091.6|15086.6|46
1755176100000|2025-08-14 12:55:00|15102.6|15097.6|15097.1|15092.1|15102.6|15097.6|15090.6|15085.6|43
1755176400000|2025-08-14 13:00:00|15097.9|15092.9|15098.4|15093.4|15099.9|15094.9|15093.9|15088.9|38
1755176700000|2025-08-14 13:05:00|15097.9|15092.9|15106.9|15101.9|15106.9|15101.9|15097.9|15092.9|39
1755177000000|2025-08-14 13:10:00|15106.5|15101.5|15109.5|15104.5|15109.5|15104.5|15103|15098|41
1755177300000|2025-08-14 13:15:00|15109|15104|15111|15106|15113|15108|15106.5|15101.5|107
1755177600000|2025-08-14 13:20:00|15111.1|15106.1|15113.1|15108.1|15115.6|15110.6|15109.1|15104.1|50
1755177900000|2025-08-14 13:25:00|15112.6|15107.6|15116.1|15111.1|15117.6|15112.6|15110.6|15105.6|68
1755178200000|2025-08-14 13:30:00|15116.2|15111.2|15146.2|15141.2|15147.7|15142.7|15115.7|15110.7|125
1755178500000|2025-08-14 13:35:00|15146.7|15141.7|15145.2|15140.2|15148.2|15143.2|15139.2|15134.2|78
1755178800000|2025-08-14 13:40:00|15144.7|15139.7|15149.7|15144.7|15149.7|15144.7|15139.2|15134.2|75
1755179100000|2025-08-14 13:45:00|15151.2|15146.2|15153.2|15148.2|15156.2|15151.2|15148.2|15143.2|73
1755179400000|2025-08-14 13:50:00|15154.3|15149.3|15165.8|15160.8|15167.8|15162.8|15153.3|15148.3|78
1755179700000|2025-08-14 13:55:00|15166.3|15161.3|15169.8|15164.8|15171.8|15166.8|15162.3|15157.3|56
1755180000000|2025-08-14 14:00:00|15168.9|15163.9|15175.9|15170.9|15177.9|15172.9|15168.9|15163.9|87
1755180300000|2025-08-14 14:05:00|15175.4|15170.4|15167.9|15162.9|15175.4|15170.4|15163.4|15158.4|110
1755180600000|2025-08-14 14:10:00|15168.5|15163.5|15166|15161|15174.5|15169.5|15165|15160|73
1755180900000|2025-08-14 14:15:00|15165|15160|15171.5|15166.5|15172|15167|15165|15160|78
1755181200000|2025-08-14 14:20:00|15172|15167|15180|15175|15180|15175|15170|15165|62
1755181500000|2025-08-14 14:25:00|15180.5|15175.5|15191|15186|15191.5|15186.5|15177|15172|65
1755181800000|2025-08-14 14:30:00|15191.5|15186.5|15194.5|15189.5|15197.5|15192.5|15190.5|15185.5|69
1755182100000|2025-08-14 14:35:00|15195|15190|15196.5|15191.5|15197.5|15192.5|15193|15188|49
1755182400000|2025-08-14 14:40:00|15196.1|15191.1|15194.6|15189.6|15197.1|15192.1|15192.1|15187.1|85
1755182700000|2025-08-14 14:45:00|15195.1|15190.1|15205.1|15200.1|15210.6|15205.6|15195.1|15190.1|89
1755183000000|2025-08-14 14:50:00|15204.2|15199.2|15191.2|15186.2|15204.2|15199.2|15191.2|15186.2|110
1755183300000|2025-08-14 14:55:00|15191.7|15186.7|15189.2|15184.2|15193.7|15188.7|15186.2|15181.2|99
1755183600000|2025-08-14 15:00:00|15190.7|15185.7|15193.7|15188.7|15193.7|15188.7|15185.7|15180.7|100
1755183900000|2025-08-14 15:05:00|15193.2|15188.2|15196.2|15191.2|15198.2|15193.2|15193.2|15188.2|65
1755184200000|2025-08-14 15:10:00|15198.1|15193.1|15194.6|15189.6|15200.1|15195.1|15193.6|15188.6|71
1755184500000|2025-08-14 15:15:00|15194.1|15189.1|15197.1|15192.1|15200.1|15195.1|15193.6|15188.6|114
1755184800000|2025-08-14 15:20:00|15197.5|15192.5|15195.5|15190.5|15200.5|15195.5|15195|15190|80
1755185100000|2025-08-14 15:25:00|15192.5|15187.5|15192|15187|15192.5|15187.5|15178.5|15173.5|168
1755185400000|2025-08-14 15:30:00|15193.5|15185.5|15208.5|15200.5|15209.5|15201.5|15183.5|15177.5|203
1755185700000|2025-08-14 15:35:00|15209.5|15201.5|15207.5|15197.5|15211.5|15205.5|15205.5|15197.5|150
1755186000000|2025-08-14 15:40:00|15206.5|15196.5|15215.5|15207.5|15215.5|15209.5|15203.5|15196.5|19
1755186300000|2025-08-14 15:45:00|15214.5|15206.5|15230.5|15220.5|15231|15220.5|15211.5|15202.5|135
1755186600000|2025-08-14 15:50:00|15229.5|15219.5|15223.5|15217.5|15229.5|15220.5|15222.5|15211.5|68
1755186900000|2025-08-14 15:55:00|15221.5|15214.5|15232.5|15220.5|15232.5|15225.5|15221.5|15212.5|64
1755187200000|2025-08-14 16:00:00|15231.5|15219.5|15224.5|15215.5|15231.5|15219.5|15223.5|15215.5|7
1755187500000|2025-08-14 16:05:00|15225.5|15216.5|15223.5|15214.5|15226.5|15219.5|15222.5|15211.5|12
1755187800000|2025-08-14 16:10:00|15222.5|15215.5|15216.5|15207.5|15226.5|15219.5|15216.5|15204.5|19
1755188100000|2025-08-14 16:15:00|15218.5|15208.5|15221.5|15214.5|15224.5|15215.5|15218.5|15207.5|159
1755188400000|2025-08-14 16:20:00|15219.5|15213.5|15221.5|15212.5|15221.5|15214.5|15217.5|15207.5|21
1755188700000|2025-08-14 16:25:00|15222.5|15213.5|15225.5|15218.5|15230.5|15222.5|15221.5|15213.5|81
1755189000000|2025-08-14 16:30:00|15224.5|15219.5|15224.5|15216.5|15224.5|15219.5|15221.5|15212.5|61
1755189300000|2025-08-14 16:35:00|15228.5|15219.5|15225.5|15216.5|15228.5|15219.5|15219.5|15210.5|18
1755189600000|2025-08-14 16:40:00|15224.5|15213.5|15224.5|15216.5|15224.5|15216.5|15221.5|15210.5|9
1755189900000|2025-08-14 16:45:00|15225.5|15217.5|15229.5|15219.5|15229.5|15219.5|15225.5|15217.5|6
1755190200000|2025-08-14 16:50:00|15232.5|15220.5|15233.5|15225.5|15233.5|15225.5|15229.5|15220.5|13
1755190500000|2025-08-14 16:55:00|15232.5|15223.5|15231.5|15222.5|15232.5|15223.5|15228.5|15221.5|4
1755190800000|2025-08-14 17:00:00|15233.5||15233.5||15233.5||15233.5||3
1755191100000|2025-08-14 17:05:00||15223.5||15224.5||15225.5||15223.5|1
1755191400000|2025-08-14 17:10:00|||||||||1
1755191700000|2025-08-14 17:15:00|15235.5|15225.5|15241.5|15230.5|15242.5|15230.5|15235.5|15225.5|5
1755192300000|2025-08-14 17:25:00|15243.5|15231.5|15247.5|15236.5|15247.5|15236.5|15243.5|15231.5|4
1755192600000|2025-08-14 17:30:00|15246.5|15237.5|15245.5|15236.5|15246.5|15237.5|15242.5|15236.5|5
1755192900000|2025-08-14 17:35:00|15243.5|15235.5|15242.5|15234.5|15243.5|15235.5|15241.5|15234.5|6
1755193200000|2025-08-14 17:40:00|15240.5|15233.5|15240.5|15231.5|15240.5|15233.5|15240.5|15231.5|16
1755193500000|2025-08-14 17:45:00|15243.5|15232.5|15245.5|15236.5|15245.5|15238.5|15241.5|15232.5|10
1755193800000|2025-08-14 17:50:00|||||||||8
1755194100000|2025-08-14 17:55:00|15244.5|15237.5|15245.3|15233.3|15245.3|15239.5|15238.5|15231.5|23
1755194400000|2025-08-14 18:00:00|15245.2|15233.2|15245.2|15233.2|15245.3|15233.3|15243|15231|0
1755194700000|2025-08-14 18:05:00|15245.3|15233.3|15245.2|15233.2|15247.5|15235.5|15245.2|15233.2|3
1755195000000|2025-08-14 18:10:00|15243|15231|15238.5|15226.5|15243|15231|15238.5|15226.5|1
1755195300000|2025-08-14 18:15:00|15238.4|15226.4|15238.7|15226.7|15238.7|15226.7|15236.2|15224.2|0
1755195600000|2025-08-14 18:20:00|15238.6|15226.6|15241|15229|15243.3|15231.3|15236.6|15224.6|0
1755195900000|2025-08-14 18:25:00|15240.9|15228.9|15236.5|15224.5|15240.9|15228.9|15234.3|15222.3|0
1755196200000|2025-08-14 18:30:00|15236.6|15224.6|15240.9|15228.9|15240.9|15228.9|15236.6|15224.6|0
1755196500000|2025-08-14 18:35:00|15240.8|15228.8|15243.1|15231.1|15243.1|15231.1|15238.6|15226.6|0
1755196800000|2025-08-14 18:40:00|15240.9|15228.9|15247.7|15235.7|15247.7|15235.7|15240.9|15228.9|1
1755197100000|2025-08-14 18:45:00|15247.6|15235.6|15250|15238|15250|15238|15245.4|15233.4|0
1755197400000|2025-08-14 18:50:00|15250.1|15238.1|15247.7|15235.7|15252.2|15240.2|15245.6|15233.6|2
1755197700000|2025-08-14 18:55:00|15247.6|15235.6|15245.5|15233.5|15247.7|15235.7|15245.4|15233.4|0
1755198000000|2025-08-14 19:00:00|15243.3|15231.3|15250.1|15238.1|15250.1|15238.1|15243.3|15231.3|0
1755198300000|2025-08-14 19:05:00|15252.2|15240.2|15250.1|15238.1|15252.3|15240.3|15247.8|15235.8|0
1755198600000|2025-08-14 19:10:00|15251.2|15239.2|15252.3|15240.3|15252.3|15240.3|15251.2|15239.2|0
1755198900000|2025-08-14 19:15:00|15252.2|15240.2|15256.9|15244.9|15256.9|15244.9|15250.1|15238.1|0
1755199200000|2025-08-14 19:20:00|15256.8|15244.8|15254.5|15242.5|15256.9|15244.9|15254.5|15242.5|0
1755199500000|2025-08-14 19:25:00|15254.6|15242.6|15252.3|15240.3|15254.6|15242.6|15252.2|15240.2|0
1755199800000|2025-08-14 19:30:00|15252.2|15240.2|15252.2|15240.2|15254.4|15242.4|15250|15238|1
1755200100000|2025-08-14 19:35:00|15250|15238|15254.5|15242.5|15256.8|15244.8|15250|15238|0
1755200400000|2025-08-14 19:40:00|15254.4|15242.4|15254.6|15242.6|15258.9|15246.9|15252.2|15240.2|0
1755200700000|2025-08-14 19:45:00|15254.5|15242.5|15261.3|15249.3|15261.5|15249.5|15254.5|15242.5|3
1755201000000|2025-08-14 19:50:00|15261.4|15249.4|15263.7|15251.7|15265.9|15253.9|15259.1|15247.1|22
1755201300000|2025-08-14 19:55:00|15261.5|15249.5|15259.1|15247.1|15266|15254|15259.1|15247.1|7
1755201600000|2025-08-14 20:00:00|15258.9|15246.9|15248.1|15236.1|15258.9|15246.9|15247|15235|0
1755201900000|2025-08-14 20:05:00|15247.7|15235.7|15254.6|15242.6|15254.6|15242.6|15247.7|15235.7|0
1755202200000|2025-08-14 20:10:00|15253.7|15241.7|15245.6|15233.6|15255.1|15243.1|15245.6|15233.6|0
1755202500000|2025-08-14 20:15:00|15246.1|15234.1|15253.3|15241.3|15253.3|15241.3|15246.1|15234.1|0
1755202800000|2025-08-14 20:20:00|15253.2|15241.2|15249|15237|15253.2|15241.2|15248.6|15236.6|0
1755203100000|2025-08-14 20:25:00|15249.4|15237.4|15250.3|15238.3|15251.5|15239.5|15249|15237|0
1755203400000|2025-08-14 20:30:00|15250.4|15238.4|15255.7|15243.7|15255.7|15243.7|15249.9|15237.9|0
1755203700000|2025-08-14 20:35:00|15255.3|15243.3|15257.6|15245.6|15260.9|15248.9|15255.3|15243.3|0
1755204000000|2025-08-14 20:40:00|15257.5|15245.5|15254.6|15242.6|15257.5|15245.5|15253.7|15241.7|0
1755204300000|2025-08-14 20:45:00|15254.1|15242.1|15255.3|15243.3|15257.9|15245.9|15254.1|15242.1|0
1755204600000|2025-08-14 20:50:00|15255.7|15243.7|15255.7|15243.7|15258.4|15246.4|15255.7|15243.7|0
1755204900000|2025-08-14 20:55:00|15256.2|15244.2|15259.5|15247.5|15261.3|15249.3|15254.6|15242.6|0
1755205200000|2025-08-14 21:00:00|15259.7|15247.7|15258.8|15246.8|15260.6|15248.6|15258.4|15246.4|0
1755205500000|2025-08-14 21:05:00|15259.7|15247.7|15259.7|15247.7|15260|15248|15259.3|15247.3|0
1755205800000|2025-08-14 21:10:00|15259.5|15247.5|15259.7|15247.7|15259.7|15247.7|15259.5|15247.5|0
1755206100000|2025-08-14 21:15:00|15259.3|15247.3|15259.3|15247.3|15259.3|15247.3|15259.3|15247.3|0
1755206400000|2025-08-14 21:20:00|15259.5|15247.5|15258.3|15246.3|15259.5|15247.5|15258.3|15246.3|0
1755206700000|2025-08-14 21:25:00|15259|15247|15256.9|15244.9|15259|15247|15256.9|15244.9|0
1755207000000|2025-08-14 21:30:00|15257|15245|15257.6|15245.6|15257.6|15245.6|15257|15245|0
1755207300000|2025-08-14 21:35:00|15258.3|15246.3|15258.3|15246.3|15258.3|15246.3|15258.3|15246.3|0
1755207600000|2025-08-14 21:40:00|15258.5|15246.5|15258.5|15246.5|15258.5|15246.5|15258.3|15246.3|0
1755207900000|2025-08-14 21:45:00|15259.2|15247.2|15258.5|15246.5|15259.2|15247.2|15258.5|15246.5|0
1755208200000|2025-08-14 21:50:00|15258.7|15246.7|15258.5|15246.5|15258.7|15246.7|15258.5|15246.5|0
1755208500000|2025-08-14 21:55:00|15259|15247|15258.5|15246.5|15259|15247|15258.3|15246.3|0
1755208800000|2025-08-14 22:00:00|15258.1|15246.1|15259.6|15247.6|15259.6|15247.6|15255.4|15243.4|0
1755209100000|2025-08-14 22:05:00|15259.2|15247.2|15264.6|15252.6|15264.6|15252.6|15259.2|15247.2|0
1755209400000|2025-08-14 22:10:00|15264.4|15252.4|15263.5|15251.5|15265.5|15253.5|15262.6|15250.6|0
1755209700000|2025-08-14 22:15:00|15263.7|15251.7|15260.1|15248.1|15263.7|15251.7|15259.2|15247.2|0
1755210000000|2025-08-14 22:20:00|15260.3|15248.3|15260.3|15248.3|15262.6|15250.6|15260.1|15248.1|0
1755210300000|2025-08-14 22:25:00|15260.1|15248.1|15260.8|15248.8|15262.1|15250.1|15260.1|15248.1|0
1755210600000|2025-08-14 22:30:00|15261|15249|15260.1|15248.1|15261.7|15249.7|15259.2|15247.2|0
1755210900000|2025-08-14 22:35:00|15260.3|15248.3|15260.3|15248.3|15262.1|15250.1|15260.1|15248.1|0
1755211200000|2025-08-14 22:40:00|15260.2|15248.2|15260.7|15248.7|15260.9|15248.9|15260|15248|0
1755211500000|2025-08-14 22:45:00|15261.2|15249.2|15260.8|15248.8|15262|15250|15260.3|15248.3|0
1755211800000|2025-08-14 22:50:00|15261|15249|15262.5|15250.5|15262.5|15250.5|15260.3|15248.3|0
1755212100000|2025-08-14 22:55:00|15262.1|15250.1|15264.6|15252.6|15264.6|15252.6|15261.7|15249.7|0
1755212400000|2025-08-14 23:00:00|15264.8|15252.8|15266.3|15254.3|15267.6|15255.6|15264.1|15252.1|0
1755212700000|2025-08-14 23:05:00|15265.9|15253.9|15260.7|15248.7|15268.1|15256.1|15260.7|15248.7|0
1755213000000|2025-08-14 23:10:00|15260.9|15248.9|15258.9|15246.9|15261.6|15249.6|15258.9|15246.9|0
1755213300000|2025-08-14 23:15:00|15259.1|15247.1|15260.2|15248.2|15260.2|15248.2|15258.9|15246.9|0
1755213600000|2025-08-14 23:20:00|15260|15248|15259.8|15247.8|15261.6|15249.6|15259.3|15247.3|0
1755213900000|2025-08-14 23:25:00|15260.1|15248.1|15263.5|15251.5|15263.7|15251.7|15258.9|15246.9|0
1755214200000|2025-08-14 23:30:00|15263.3|15251.3|15265.5|15253.5|15266.8|15254.8|15262.8|15250.8|0
1755214500000|2025-08-14 23:35:00|15265.7|15253.7|15266.8|15254.8|15266.8|15254.8|15264|15252|0
1755214800000|2025-08-14 23:40:00|15266.7|15254.7|15275.7|15263.7|15275.9|15263.9|15266.3|15254.3|0
1755215100000|2025-08-14 23:45:00|15275.9|15263.9|15274.6|15262.6|15277.3|15265.3|15273.7|15261.7|0
1755215400000|2025-08-14 23:50:00|15274.5|15262.5|15268.9|15256.9|15275|15263|15268.2|15256.2|0
1755215700000|2025-08-14 23:55:00|15269.3|15257.3|15266|15254|15269.3|15257.3|15266|15254|0
1755216000000|2025-08-15 00:00:00|15266.4|15254.4|15265.5|15253.5|15268.2|15256.2|15265.1|15253.1|0
1755216300000|2025-08-15 00:05:00|15265.7|15253.7|15262.6|15250.6|15266|15254|15262.6|15250.6|0
1755216600000|2025-08-15 00:10:00|15263.5|15251.5|15265.1|15253.1|15265.5|15253.5|15260.8|15248.8|0
1755216900000|2025-08-15 00:15:00|15265.3|15253.3|15268.3|15256.3|15275.9|15263.9|15263.9|15251.9|0
1755217200000|2025-08-15 00:20:00|15267.2|15255.2|15261.8|15249.8|15267.2|15255.2|15257.4|15245.4|0
1755217500000|2025-08-15 00:25:00|15262.9|15250.9|15261.8|15249.8|15264|15252|15257.4|15245.4|0
1755217800000|2025-08-15 00:30:00|15262.9|15250.9|15268.4|15256.4|15268.4|15256.4|15262.9|15250.9|0
1755218100000|2025-08-15 00:35:00|15270.6|15258.6|15272.9|15260.9|15272.9|15260.9|15270.6|15258.6|0
1755218400000|2025-08-15 00:40:00|15274|15262|15272.9|15260.9|15275.1|15263.1|15272.8|15260.8|0
1755218700000|2025-08-15 00:45:00|15273.9|15261.9|15272.8|15260.8|15275.1|15263.1|15272.8|15260.8|0
1755219000000|2025-08-15 00:50:00|15274.9|15262.9|15268.5|15256.5|15274.9|15262.9|15268.4|15256.4|0
1755219300000|2025-08-15 00:55:00|15269.6|15257.6|15266.3|15254.3|15269.6|15257.6|15266.3|15254.3|0
1755219600000|2025-08-15 01:00:00|15266.2|15254.2|15270.7|15258.7|15270.7|15258.7|15266.2|15254.2|0
1755219900000|2025-08-15 01:05:00|15268.5|15256.5|15272.9|15260.9|15272.9|15260.9|15268.5|15256.5|0
1755220200000|2025-08-15 01:10:00|15272.8|15260.8|15268.5|15256.5|15272.9|15260.9|15268.5|15256.5|0
1755220500000|2025-08-15 01:15:00|15268.4|15256.4|15270.7|15258.7|15270.7|15258.7|15267.4|15255.4|0
1755220800000|2025-08-15 01:20:00|15270.6|15258.6|15268.6|15256.6|15270.6|15258.6|15267.4|15255.4|0
1755221100000|2025-08-15 01:25:00|15267.5|15255.5|15268.6|15256.6|15268.6|15256.6|15266.4|15254.4|0
1755221400000|2025-08-15 01:30:00|15270.8|15258.8|15270.8|15258.8|15270.8|15258.8|15270.8|15258.8|0
1755221700000|2025-08-15 01:35:00|15273|15261|15271|15259|15275.4|15263.4|15271|15259|0
1755222000000|2025-08-15 01:40:00|15271.1|15259.1|15271.1|15259.1|15271.1|15259.1|15268.9|15256.9|0
1755222300000|2025-08-15 01:45:00|15271.2|15259.2|15268.9|15256.9|15273.3|15261.3|15268.9|15256.9|0
1755222600000|2025-08-15 01:50:00|15266.7|15254.7|15267.8|15255.8|15268.9|15256.9|15264.5|15252.5|0
1755222900000|2025-08-15 01:55:00|15268.9|15256.9|15268.9|15256.9|15268.9|15256.9|15266.7|15254.7|0
1755223200000|2025-08-15 02:00:00|15270|15258|15268.9|15256.9|15270|15258|15266.7|15254.7|0
1755223500000|2025-08-15 02:05:00|15266.8|15254.8|15273.4|15261.4|15273.4|15261.4|15266.8|15254.8|0
1755223800000|2025-08-15 02:10:00|15271.2|15259.2|15269|15257|15273.4|15261.4|15269|15257|0
1755224100000|2025-08-15 02:15:00|15266.8|15254.8|15271.2|15259.2|15271.3|15259.3|15266.8|15254.8|0
1755224400000|2025-08-15 02:20:00|15269|15257|15271.2|15259.2|15271.2|15259.2|15269|15257|0
1755224700000|2025-08-15 02:25:00|15271.1|15259.1|15266.8|15254.8|15271.2|15259.2|15266.7|15254.7|0
1755225000000|2025-08-15 02:30:00|15268.9|15256.9|15268.9|15256.9|15268.9|15256.9|15268.9|15256.9|0
1755225300000|2025-08-15 02:35:00|15266.8|15254.8|15266.8|15254.8|15269|15257|15266.7|15254.7|0
1755225600000|2025-08-15 02:40:00|15267.8|15255.8|15271|15259|15271.1|15259.1|15266.7|15254.7|0
1755225900000|2025-08-15 02:45:00|15271.1|15259.1|15271.1|15259.1|15271.1|15259.1|15268.9|15256.9|0
1755226500000|2025-08-15 02:55:00|15273.3|15261.3|15273.3|15261.3|15275.5|15263.5|15273.3|15261.3|0
1755226800000|2025-08-15 03:00:00|15271.1|15259.1|15271.2|15259.2|15271.2|15259.2|15271.1|15259.1|0
1755227400000|2025-08-15 03:10:00|15271.1|15259.1|15268.9|15256.9|15271.1|15259.1|15268.9|15256.9|0
1755228000000|2025-08-15 03:20:00|15266.7|15254.7|15266.7|15254.7|15266.7|15254.7|15266.7|15254.7|0
1755228300000|2025-08-15 03:25:00|15264.6|15252.6|15266.8|15254.8|15266.8|15254.8|15264.6|15252.6|0
1755228600000|2025-08-15 03:30:00|15266.7|15254.7|15266.7|15254.7|15268.9|15256.9|15266.7|15254.7|0
1755228900000|2025-08-15 03:35:00|15264.5|15252.5|15266.6|15254.6|15266.7|15254.7|15264.5|15252.5|0
1755229200000|2025-08-15 03:40:00|15266.5|15254.5|15266.6|15254.6|15266.6|15254.6|15266.5|15254.5|0
1755229500000|2025-08-15 03:45:00|15267.7|15255.7|15266.7|15254.7|15268.8|15256.8|15266.6|15254.6|0
1755229800000|2025-08-15 03:50:00|15268.9|15256.9|15266.7|15254.7|15268.9|15256.9|15266.7|15254.7|0
1755230100000|2025-08-15 03:55:00|15266.8|15254.8|15266.2|15254.2|15268.9|15256.9|15266.2|15254.2|0
1755230400000|2025-08-15 04:00:00|15268.4|15256.4|15270.6|15258.6|15270.6|15258.6|15266.2|15254.2|0
1755230700000|2025-08-15 04:05:00|15269.5|15257.5|15275|15263|15275|15263|15268.4|15256.4|0
1755231000000|2025-08-15 04:10:00|15273.9|15261.9|15270.6|15258.6|15275|15263|15270.5|15258.5|0
1755231300000|2025-08-15 04:15:00|15272.7|15260.7|15272.7|15260.7|15272.7|15260.7|15270.5|15258.5|0
1755231600000|2025-08-15 04:20:00|15274.9|15262.9|15274.9|15262.9|15274.9|15262.9|15274.9|15262.9|0
1755231900000|2025-08-15 04:25:00|15274.8|15262.8|15274.9|15262.9|15274.9|15262.9|15274.8|15262.8|0
1755232200000|2025-08-15 04:30:00|15274.8|15262.8|15277.1|15265.1|15277.1|15265.1|15274.8|15262.8|0
1755232500000|2025-08-15 04:35:00|15274.9|15262.9|15275|15263|15275|15263|15272.8|15260.8|0
1755232800000|2025-08-15 04:40:00|15277.2|15265.2|15277.2|15265.2|15277.2|15265.2|15277.2|15265.2|0
1755233100000|2025-08-15 04:45:00|15277.1|15265.1|15278.3|15266.3|15278.3|15266.3|15277.1|15265.1|0
1755233400000|2025-08-15 04:50:00|15278.2|15266.2|15276.2|15264.2|15278.3|15266.3|15274|15262|0
1755233700000|2025-08-15 04:55:00|15276.3|15264.3|15276.3|15264.3|15276.3|15264.3|15276.3|15264.3|0
1755234000000|2025-08-15 05:00:00|15278.5|15266.5|15302.7|15290.7|15305.8|15293.8|15278.5|15266.5|0
1755234300000|2025-08-15 05:05:00|15302.8|15290.8|15302.6|15290.6|15304.9|15292.9|15301.6|15289.6|0
1755234600000|2025-08-15 05:10:00|15302.7|15290.7|15300.4|15288.4|15304.8|15292.8|15298.2|15286.2|0
1755234900000|2025-08-15 05:15:00|15302.6|15290.6|15301.5|15289.5|15302.6|15290.6|15298.2|15286.2|0
1755235200000|2025-08-15 05:20:00|15300.4|15288.4|15302.5|15290.5|15302.6|15290.6|15300.4|15288.4|0
1755235500000|2025-08-15 05:25:00|15300.3|15288.3|15302.5|15290.5|15302.5|15290.5|15300.3|15288.3|0
1755235800000|2025-08-15 05:30:00|15300.3|15288.3|15302.6|15290.6|15302.6|15290.6|15300.3|15288.3|0
1755236100000|2025-08-15 05:35:00|15302.7|15290.7|15304.9|15292.9|15304.9|15292.9|15302.7|15290.7|0
1755236400000|2025-08-15 05:40:00|15307.1|15295.1|15299.9|15287.9|15307.1|15295.1|15299.9|15287.9|0
1755236700000|2025-08-15 05:45:00|15301|15289|15302.1|15290.1|15302.2|15290.2|15301|15289|0
1755237000000|2025-08-15 05:50:00|15300.1|15288.1|15295.2|15283.2|15300.1|15288.1|15294.1|15282.1|0
1755237300000|2025-08-15 05:55:00|15294.1|15282.1|15294.1|15282.1|15296.3|15284.3|15294.1|15282.1|0
1755237600000|2025-08-15 06:00:00|15291.9|15279.9|15300.4|15295.4|15305.4|15300.4|15278.4|15273.4|26
1755237900000|2025-08-15 06:05:00|15299.4|15294.4|15293.4|15288.4|15299.4|15294.4|15292.9|15287.9|4
1755238200000|2025-08-15 06:10:00|15293.9|15288.9|15296.4|15291.4|15296.4|15291.4|15293.9|15288.9|4
1755238500000|2025-08-15 06:15:00|15295.9|15290.9|15303.4|15298.4|15303.4|15298.4|15293.9|15288.9|11
1755238800000|2025-08-15 06:20:00|15302.9|15297.9|15297.4|15292.4|15302.9|15297.9|15296.9|15291.9|10
1755239100000|2025-08-15 06:25:00|15295.9|15290.9|15291.4|15286.4|15295.9|15290.9|15289.9|15284.9|5
1755239400000|2025-08-15 06:30:00|15291.9|15286.9|15303.9|15298.9|15305.4|15300.4|15291.9|15286.9|28
1755239700000|2025-08-15 06:35:00|15300.9|15295.9|15303.4|15298.4|15305.4|15300.4|15300.9|15295.9|2
1755240000000|2025-08-15 06:40:00|15304.4|15299.4|15305.4|15300.4|15305.4|15300.4|15304.4|15299.4|1
1755240300000|2025-08-15 06:45:00|15309.4|15304.4|15307.9|15302.9|15309.4|15304.4|15307.9|15302.9|6
1755240600000|2025-08-15 06:50:00|15308.4|15303.4|15294.9|15289.9|15308.4|15303.4|15294.4|15289.4|14
1755240900000|2025-08-15 06:55:00|15292.9|15287.9|15294.4|15289.4|15304.9|15299.9|15288.9|15283.9|45
1755241200000|2025-08-15 07:00:00|15297.4|15292.4|15298.9|15293.9|15339.4|15334.4|15297.4|15292.4|461
1755241500000|2025-08-15 07:05:00|15299.4|15294.4|15293.4|15288.4|15302.4|15297.4|15286.9|15281.9|200
1755241800000|2025-08-15 07:10:00|15292.4|15287.4|15302.9|15297.9|15307.4|15302.4|15287.9|15282.9|135
1755242100000|2025-08-15 07:15:00|15301.9|15296.9|15304.9|15299.9|15305.4|15300.4|15292.9|15287.9|134
1755242400000|2025-08-15 07:20:00|15306.1|15301.1|15299.6|15294.6|15310.1|15305.1|15294.6|15289.6|131
1755242700000|2025-08-15 07:25:00|15300.1|15295.1|15288.1|15283.1|15307.6|15302.6|15287.6|15282.6|99
1755243000000|2025-08-15 07:30:00|15289.2|15284.2|15295.7|15290.7|15295.7|15290.7|15277.7|15272.7|116
1755243300000|2025-08-15 07:35:00|15296.2|15291.2|15305.2|15300.2|15305.2|15300.2|15293.2|15288.2|59
1755243600000|2025-08-15 07:40:00|15305.4|15300.4|15313.4|15308.4|15314.4|15309.4|15302.4|15297.4|50
1755243900000|2025-08-15 07:45:00|15312.9|15307.9|15311.9|15306.9|15316.9|15311.9|15307.9|15302.9|36
1755244200000|2025-08-15 07:50:00|15311|15306|15308.5|15303.5|15312.5|15307.5|15302|15297|69
1755244500000|2025-08-15 07:55:00|15310.5|15305.5|15321|15316|15322.5|15317.5|15310|15305|42
1755244800000|2025-08-15 08:00:00|15320.7|15315.7|15326.2|15321.2|15333.2|15328.2|15320.7|15315.7|37
1755245100000|2025-08-15 08:05:00|15326.7|15321.7|15314.7|15309.7|15333.2|15328.2|15314.7|15309.7|48
1755245400000|2025-08-15 08:10:00|15315.7|15310.7|15302.7|15297.7|15319.2|15314.2|15302.7|15297.7|103
1755245700000|2025-08-15 08:15:00|15303.7|15298.7|15278.7|15273.7|15304.2|15299.2|15278.7|15273.7|93
1755246000000|2025-08-15 08:20:00|15279.7|15274.7|15278.7|15273.7|15287.7|15282.7|15277.2|15272.2|108
1755246300000|2025-08-15 08:25:00|15278.2|15273.2|15285.7|15280.7|15294.7|15289.7|15278.2|15273.2|86
1755246600000|2025-08-15 08:30:00|15286.2|15281.2|15280.7|15275.7|15290.2|15285.2|15269.2|15264.2|106
1755246900000|2025-08-15 08:35:00|15281.7|15276.7|15262.7|15257.7|15282.7|15277.7|15261.7|15256.7|118
1755247200000|2025-08-15 08:40:00|15259.7|15254.7|15271.7|15266.7|15274.2|15269.2|15258.7|15253.7|97
1755247500000|2025-08-15 08:45:00|15271.2|15266.2|15266.7|15261.7|15273.7|15268.7|15263.2|15258.2|86
1755247800000|2025-08-15 08:50:00|15267.2|15262.2|15258.7|15253.7|15272.7|15267.7|15257.7|15252.7|96
1755248100000|2025-08-15 08:55:00|15259.2|15254.2|15253.2|15248.2|15264.2|15259.2|15252.2|15247.2|103
1755248400000|2025-08-15 09:00:00|15254.7|15249.7|15248.7|15243.7|15257.7|15252.7|15248.2|15243.2|93
1755248700000|2025-08-15 09:05:00|15249.2|15244.2|15252.7|15247.7|15254.2|15249.2|15243.2|15238.2|79
1755249000000|2025-08-15 09:10:00|15252.2|15247.2|15252.2|15247.2|15254.7|15249.7|15245.7|15240.7|86
1755249300000|2025-08-15 09:15:00|15251.7|15246.7|15241.7|15236.7|15253.2|15248.2|15239.2|15234.2|81
1755249600000|2025-08-15 09:20:00|15243.2|15238.2|15240.2|15235.2|15252.7|15247.7|15240.2|15235.2|83
1755249900000|2025-08-15 09:25:00|15240.7|15235.7|15245.2|15240.2|15245.7|15240.7|15235.2|15230.2|99
1755250200000|2025-08-15 09:30:00|15244.7|15239.7|15226.2|15221.2|15244.7|15239.7|15221.7|15216.7|98
1755250500000|2025-08-15 09:35:00|15226.7|15221.7|15241.8|15236.8|15242.3|15237.3|15223.2|15218.2|66
1755250800000|2025-08-15 09:40:00|15241|15236|15245.5|15240.5|15245.5|15240.5|15236|15231|23
1755251100000|2025-08-15 09:45:00|15247|15242|15258|15253|15261|15256|15246.5|15241.5|43
1755251400000|2025-08-15 09:50:00|15257.4|15252.4|15277.4|15272.4|15277.9|15272.9|15257.4|15252.4|78
1755251700000|2025-08-15 09:55:00|15277.9|15272.9|15268.4|15263.4|15280.9|15275.9|15266.4|15261.4|62
1755252000000|2025-08-15 10:00:00|15270.1|15265.1|15262.1|15257.1|15271.1|15266.1|15255.1|15250.1|50
1755252300000|2025-08-15 10:05:00|15261.6|15256.6|15264.6|15259.6|15267.6|15262.6|15257.6|15252.6|53
1755252600000|2025-08-15 10:10:00|15265.1|15260.1|15279.1|15274.1|15279.1|15274.1|15264.1|15259.1|36
1755252900000|2025-08-15 10:15:00|15278.6|15273.6|15279.1|15274.1|15283.1|15278.1|15272.6|15267.6|38
1755253200000|2025-08-15 10:20:00|15279.6|15274.6|15277.6|15272.6|15285.1|15280.1|15276.1|15271.1|38
1755253500000|2025-08-15 10:25:00|15277.1|15272.1|15284.1|15279.1|15284.1|15279.1|15275.6|15270.6|28
1755253800000|2025-08-15 10:30:00|15281.6|15276.6|15284.1|15279.1|15286.6|15281.6|15279.6|15274.6|28
1755254100000|2025-08-15 10:35:00|15284.6|15279.6|15283.6|15278.6|15288.6|15283.6|15279.1|15274.1|8
1755254400000|2025-08-15 10:40:00|15283.1|15278.1|15289.1|15284.1|15289.6|15284.6|15282.6|15277.6|14
1755254700000|2025-08-15 10:45:00|15288.6|15283.6|15287.6|15282.6|15290.6|15285.6|15286.1|15281.1|7
1755255000000|2025-08-15 10:50:00|15286.6|15281.6|15286.6|15281.6|15292.1|15287.1|15286.1|15281.1|9
1755255300000|2025-08-15 10:55:00|15287.1|15282.1|15284.1|15279.1|15287.1|15282.1|15283.1|15278.1|23
1755255600000|2025-08-15 11:00:00|15281.1|15276.1|15282.6|15277.6|15287.1|15282.1|15279.1|15274.1|38
1755255900000|2025-08-15 11:05:00|15282.1|15277.1|15289.1|15284.1|15290.6|15285.6|15277.1|15272.1|69
1755256200000|2025-08-15 11:10:00|15289.6|15284.6|15281.1|15276.1|15293.6|15288.6|15281.1|15276.1|72
1755256500000|2025-08-15 11:15:00|15281.6|15276.6|15282.1|15277.1|15283.1|15278.1|15278.1|15273.1|27
1755256800000|2025-08-15 11:20:00|15282.6|15277.6|15286.1|15281.1|15288.1|15283.1|15282.6|15277.6|11
1755257100000|2025-08-15 11:25:00|15286.6|15281.6|15283.1|15278.1|15289.1|15284.1|15283.1|15278.1|96
1755257400000|2025-08-15 11:30:00|15283.6|15278.6|15280.6|15275.6|15285.1|15280.1|15279.6|15274.6|15
1755257700000|2025-08-15 11:35:00|15278.6|15273.6|15281.1|15276.1|15286.1|15281.1|15278.6|15273.6|15
1755258000000|2025-08-15 11:40:00|15281.6|15276.6|15289.1|15284.1|15289.6|15284.6|15280.1|15275.1|10
1755258300000|2025-08-15 11:45:00|15288.6|15283.6|15280.6|15275.6|15288.6|15283.6|15280.1|15275.1|4
1755258600000|2025-08-15 11:50:00|15281.1|15276.1|15274.1|15269.1|15281.6|15276.6|15274.1|15269.1|3
1755258900000|2025-08-15 11:55:00|15273.6|15268.6|15271.1|15266.1|15276.1|15271.1|15269.6|15264.6|7
1755259200000|2025-08-15 12:00:00|15269.1|15264.1|15266.6|15261.6|15270.1|15265.1|15263.6|15258.6|11
1755259500000|2025-08-15 12:05:00|15267.1|15262.1|15268.6|15263.6|15271.6|15266.6|15267.1|15262.1|11
1755259800000|2025-08-15 12:10:00|15268.3|15263.3|15267.8|15262.8|15272.8|15267.8|15265.8|15260.8|15
1755260100000|2025-08-15 12:15:00|15268.3|15263.3|15267.3|15262.3|15276.3|15271.3|15267.3|15262.3|15
1755260400000|2025-08-15 12:20:00|15266.6|15261.6|15260.1|15255.1|15269.1|15264.1|15257.1|15252.1|40
1755260700000|2025-08-15 12:25:00|15260.6|15255.6|15272.1|15267.1|15272.1|15267.1|15260.6|15255.6|42
1755261000000|2025-08-15 12:30:00|15271.8|15266.8|15271.3|15266.3|15279.8|15274.8|15270.3|15265.3|28
1755261300000|2025-08-15 12:35:00|15271.8|15266.8|15266.3|15261.3|15273.3|15268.3|15264.3|15259.3|23
1755261600000|2025-08-15 12:40:00|15267|15262|15265.5|15260.5|15270.5|15265.5|15260.5|15255.5|20
1755261900000|2025-08-15 12:45:00|15265|15260|15272.5|15267.5|15272.5|15267.5|15264|15259|9
1755262200000|2025-08-15 12:50:00|15272.3|15267.3|15274.3|15269.3|15275.3|15270.3|15270.3|15265.3|18
1755262500000|2025-08-15 12:55:00|15273.8|15268.8|15269.8|15264.8|15277.8|15272.8|15269.3|15264.3|57
1755262800000|2025-08-15 13:00:00|15269.1|15264.1|15262.1|15257.1|15269.6|15264.6|15260.1|15255.1|106
1755263100000|2025-08-15 13:05:00|15261.1|15256.1|15271.1|15266.1|15272.1|15267.1|15258.6|15253.6|21
1755263400000|2025-08-15 13:10:00|15270.6|15265.6|15279.1|15274.1|15279.6|15274.6|15269.6|15264.6|15
1755263700000|2025-08-15 13:15:00|15281.6|15276.6|15285.1|15280.1|15289.1|15284.1|15281.6|15276.6|23
1755264000000|2025-08-15 13:20:00|15283.3|15278.3|15280.8|15275.8|15285.3|15280.3|15280.8|15275.8|7
1755264300000|2025-08-15 13:25:00|15280.3|15275.3|15271.3|15266.3|15280.8|15275.8|15271.3|15266.3|14
1755264600000|2025-08-15 13:30:00|15270.8|15265.8|15262.8|15257.8|15277.3|15272.3|15260.8|15255.8|33
1755264900000|2025-08-15 13:35:00|15263.8|15258.8|15263.8|15258.8|15267.3|15262.3|15259.3|15254.3|28
1755265200000|2025-08-15 13:40:00|15265.4|15260.4|15265.9|15260.9|15275.4|15270.4|15265.4|15260.4|26
1755265500000|2025-08-15 13:45:00|15265.4|15260.4|15256.9|15251.9|15267.9|15262.9|15255.9|15250.9|55
1755265800000|2025-08-15 13:50:00|15255.8|15250.8|15253.3|15248.3|15266.8|15261.8|15250.8|15245.8|38
1755266100000|2025-08-15 13:55:00|15253.8|15248.8|15255.8|15250.8|15266.3|15261.3|15253.8|15248.8|44
1755266400000|2025-08-15 14:00:00|15257.1|15252.1|15265.6|15260.6|15266.6|15261.6|15252.1|15247.1|106
1755266700000|2025-08-15 14:05:00|15265.1|15260.1|15262.1|15257.1|15268.6|15263.6|15252.6|15247.6|83
1755267000000|2025-08-15 14:10:00|15260.9|15255.9|15256.4|15251.4|15265.4|15260.4|15256.4|15251.4|60
1755267300000|2025-08-15 14:15:00|15255.9|15250.9|15231.9|15226.9|15255.9|15250.9|15231.4|15226.4|222
1755267600000|2025-08-15 14:20:00|15231.7|15226.7|15224.2|15219.2|15236.2|15231.2|15224.2|15219.2|130
1755267900000|2025-08-15 14:25:00|15223.7|15218.7|15228.7|15223.7|15232.7|15227.7|15221.7|15216.7|108
1755268200000|2025-08-15 14:30:00|15227.7|15222.7|15235.7|15230.7|15238.7|15233.7|15224.7|15219.7|133
1755268500000|2025-08-15 14:35:00|15234.7|15229.7|15236.2|15231.2|15241.7|15236.7|15234.7|15229.7|151
1755268800000|2025-08-15 14:40:00|15235.7|15230.7|15242.7|15237.7|15242.7|15237.7|15235.2|15230.2|204
1755269100000|2025-08-15 14:45:00|15242.2|15237.2|15273.7|15268.7|15273.7|15268.7|15242.2|15237.2|177
1755269400000|2025-08-15 14:50:00|15275.4|15270.4|15276.4|15271.4|15284.9|15279.9|15271.9|15266.9|119
1755269700000|2025-08-15 14:55:00|15277.9|15272.9|15277.9|15272.9|15280.9|15275.9|15275.4|15270.4|36
1755270000000|2025-08-15 15:00:00|15277.4|15272.4|15280.4|15275.4|15282.9|15277.9|15271.4|15266.4|35
1755270300000|2025-08-15 15:05:00|15279.9|15274.9|15280.4|15275.4|15281.4|15276.4|15273.4|15268.4|66
1755270600000|2025-08-15 15:10:00|15281|15276|15287|15282|15289.5|15284.5|15278|15273|45
1755270900000|2025-08-15 15:15:00|15286.5|15281.5|15286|15281|15291.5|15286.5|15285|15280|49
1755271200000|2025-08-15 15:20:00|15285.3|15280.3|15287.3|15282.3|15291.3|15286.3|15284.3|15279.3|70
1755271500000|2025-08-15 15:25:00|15286.8|15281.8|15282.3|15277.3|15286.8|15281.8|15278.8|15273.8|117
1755271800000|2025-08-15 15:30:00|15283.8|15275.8|15281.8|15274.8|15292.8|15285.8|15277.8|15270.8|334
1755272100000|2025-08-15 15:35:00|15279.8|15270.8|15280.8|15272.8|15287.8|15279.8|15279.8|15270.8|92
1755272400000|2025-08-15 15:40:00|15279.8|15271.8|15277.8|15270.8|15279.8|15272.8|15273.8|15265.8|31
1755272700000|2025-08-15 15:45:00|15279.8|15269.8|15282.8|15274.8|15283.8|15274.8|15279.8|15269.8|11
1755273000000|2025-08-15 15:50:00|15280.8|15273.8|15288.8|15278.8|15289.8|15279.8|15280.8|15273.8|11
1755273300000|2025-08-15 15:55:00|15287.8|15277.8|15283.8|15274.8|15287.8|15278.8|15281.8|15274.8|9
1755273600000|2025-08-15 16:00:00|15284.8|15275.8|15281.8|15272.8|15285.8|15277.8|15280.8|15271.8|5
1755273900000|2025-08-15 16:05:00|15280.8|15273.8|15282.8|15273.8|15284.8|15273.8|15280.8|15273.8|2
1755274200000|2025-08-15 16:10:00|15281.8|15274.8|15288.8|15280.8|15288.8|15281.8|15280.8|15274.8|20
1755274500000|2025-08-15 16:15:00|15287.8|15279.8|15278.8|15269.8|15287.8|15279.8|15278.8|15269.8|5
1755274800000|2025-08-15 16:20:00|15280.8|15267.8|15278.8|15268.8|15280.8|15268.8|15275.8|15267.8|6
1755275100000|2025-08-15 16:25:00|15277.8|15269.8|15279.8|15269.8|15284.8|15274.8|15276.8|15269.8|7
1755275400000|2025-08-15 16:30:00|15278.8|15267.8|15281.8|15271.8|15281.8|15271.8|15276.8|15267.8|4
1755275700000|2025-08-15 16:35:00|15279.8|15267.8|15278.8|15267.8|15279.8|15268.8|15278.8|15267.8|1
1755276000000|2025-08-15 16:40:00|15280.8|15268.8|15284.8|15274.8|15284.8|15275.8|15280.8|15268.8|5
1755276300000|2025-08-15 16:45:00||15272.8||15273.8||15273.8||15272.8|0
1755276900000|2025-08-15 16:55:00|15285.8|15274.8|15286.3|15274.3|15288.8|15279.8|15285.8|15274.3|11
1755277200000|2025-08-15 17:00:00|15284.8|15272.8|15284.8|15272.8|15284.8|15272.8|15284.8|15272.8|1
1755277500000|2025-08-15 17:05:00|15283.3|15271.3|15284.8|15274.8|15284.8|15276.8|15282.8|15270.8|1
1755277800000|2025-08-15 17:10:00|15282.8|15273.8|15282.8|15270.8|15282.8|15273.8|15282.8|15270.8|1
1755278100000|2025-08-15 17:15:00|15283.8|15271.8|15285.8|15276.8|15286.8|15276.8|15283.8|15271.8|0
1755278400000|2025-08-15 17:20:00|15283.3|15274.8|15285.8|15276.8|15285.8|15276.8|15283.3|15271.3|0
1755278700000|2025-08-15 17:25:00|15288.8|15277.8|15289.8|15280.8|15289.8|15280.8|15284.3|15272.3|2
1755279000000|2025-08-15 17:30:00|15292.8|15278.8|15293.8|15281.8|15293.8|15281.8|15292.8|15278.8|0
1755279300000|2025-08-15 17:35:00|15292.8|15282.8|15290.8|15278.8|15293.8|15283.8|15290.8|15278.8|3
1755279600000|2025-08-15 17:40:00|15291.8|15279.8|15289.3|15277.3|15292.8|15283.8|15289.3|15277.3|1
1755279900000|2025-08-15 17:45:00|15290.3|15278.3|15290.3|15278.3|15290.3|15278.3|15289.3|15277.3|1
1755280200000|2025-08-15 17:50:00|15289.8|15277.8|15290.8|15278.8|15291.8|15279.8|15289.3|15277.3|4
1755280500000|2025-08-15 17:55:00|15288.8|15277.8|15290.3|15278.3|15296.8|15288.8|15287.3|15275.3|13
1755280800000|2025-08-15 18:00:00|15292.5|15280.5|15288|15276|15292.5|15280.5|15285.6|15273.6|0
1755281100000|2025-08-15 18:05:00|15287.9|15275.9|15290.1|15278.1|15292.3|15280.3|15287.9|15275.9|0
1755281400000|2025-08-15 18:10:00|15290.2|15278.2|15290.2|15278.2|15292.5|15280.5|15290.1|15278.1|0
1755281700000|2025-08-15 18:15:00|15290.1|15278.1|15285.8|15273.8|15290.2|15278.2|15283.5|15271.5|1
1755282000000|2025-08-15 18:20:00|15285.7|15273.7|15285.9|15273.9|15285.9|15273.9|15283.5|15271.5|0
1755282300000|2025-08-15 18:25:00|15285.8|15273.8|15288.2|15276.2|15288.2|15276.2|15285.8|15273.8|0
1755282600000|2025-08-15 18:30:00|15288.1|15276.1|15290.3|15278.3|15290.4|15278.4|15288.1|15276.1|0
1755282900000|2025-08-15 18:35:00|15288.1|15276.1|15290.2|15278.2|15292.4|15280.4|15288|15276|0
1755283200000|2025-08-15 18:40:00|15291.3|15279.3|15290.2|15278.2|15292.4|15280.4|15288|15276|0
1755283500000|2025-08-15 18:45:00|15290.1|15278.1|15287.9|15275.9|15290.1|15278.1|15287.9|15275.9|0
1755283800000|2025-08-15 18:50:00|15288|15276|15290.3|15278.3|15292.5|15280.5|15287.9|15275.9|0
1755284100000|2025-08-15 18:55:00|15292.4|15280.4|15286.2|15274.2|15292.6|15280.6|15281.6|15269.6|0
1755284400000|2025-08-15 19:00:00|15286.1|15274.1|15279|15267|15286.2|15274.2|15278.8|15266.8|0
1755284700000|2025-08-15 19:05:00|15278.9|15266.9|15281.3|15269.3|15281.3|15269.3|15274.4|15262.4|0
1755285000000|2025-08-15 19:10:00|15279.1|15267.1|15279.2|15267.2|15281.4|15269.4|15274.8|15262.8|0
1755285300000|2025-08-15 19:15:00|15279.1|15267.1|15279.1|15267.1|15281.3|15269.3|15278.9|15266.9|0
1755285600000|2025-08-15 19:20:00|15280.2|15268.2|15281.3|15269.3|15281.4|15269.4|15279|15267|0
1755285900000|2025-08-15 19:25:00|15281.2|15269.2|15281.3|15269.3|15281.4|15269.4|15281.2|15269.2|0
1755286200000|2025-08-15 19:30:00|15283.5|15271.5|15281.3|15269.3|15283.5|15271.5|15281.2|15269.2|1
1755286500000|2025-08-15 19:35:00|15281.2|15269.2|15281.2|15269.2|15283.5|15271.5|15281.2|15269.2|0
1755286800000|2025-08-15 19:40:00|15283.4|15271.4|15287.9|15275.9|15287.9|15275.9|15283.4|15271.4|1
1755287100000|2025-08-15 19:45:00|15285.7|15273.7|15286.1|15274.1|15288.3|15276.3|15283.5|15271.5|0
1755287400000|2025-08-15 19:50:00|15288.2|15276.2|15283.6|15271.6|15288.3|15276.3|15281.4|15269.4|0
1755287700000|2025-08-15 19:55:00|15283.5|15271.5|15289.2|15277.2|15291.3|15279.3|15281.2|15269.2|6
1755288000000|2025-08-15 20:00:00|15289.1|15277.1|15280.2|15268.2|15289.6|15277.6|15275.9|15263.9|0
1755288300000|2025-08-15 20:05:00|15279.7|15267.7|15278.4|15266.4|15281.1|15269.1|15277.7|15265.7|0
1755288600000|2025-08-15 20:10:00|15278.2|15266.2|15282.4|15270.4|15283.3|15271.3|15276.6|15264.6|0
1755288900000|2025-08-15 20:15:00|15282|15270|15279|15267|15282.9|15270.9|15278.6|15266.6|0
1755289200000|2025-08-15 20:20:00|15279.1|15267.1|15277.3|15265.3|15279.9|15267.9|15277|15265|0
1755289500000|2025-08-15 20:25:00|15277.7|15265.7|15277.3|15265.3|15278.1|15266.1|15276.6|15264.6|0
1755289800000|2025-08-15 20:30:00|15277.7|15265.7|15279.5|15267.5|15279.9|15267.9|15277.3|15265.3|0
1755290100000|2025-08-15 20:35:00|15279.9|15267.9|15277.7|15265.7|15279.9|15267.9|15276.6|15264.6|0
1755290400000|2025-08-15 20:40:00|15277.3|15265.3|15277|15265|15278.1|15266.1|15276.9|15264.9|0
1755290700000|2025-08-15 20:45:00|15277.5|15265.5|15278.4|15266.4|15278.4|15266.4|15276.8|15264.8|0
1755291000000|2025-08-15 20:50:00|15277.9|15265.9|15278.8|15266.8|15279.3|15267.3|15277.9|15265.9|0
1755291300000|2025-08-15 20:55:00|15279.3|15267.3|15280.2|15268.2|15280.8|15268.8|15278.1|15266.1|0
1755291600000|2025-08-15 21:00:00|15280.3|15268.3|15280.3|15268.3|15280.3|15268.3|15280.3|15268.3|0
1755468000000|2025-08-17 22:00:00|15290.3|15278.3|15291.6|15279.6|15292.5|15280.5|15289.1|15277.1|0
1755468300000|2025-08-17 22:05:00|15291.8|15279.8|15295.8|15283.8|15296.7|15284.7|15291.8|15279.8|0
1755468600000|2025-08-17 22:10:00|15296.2|15284.2|15297.1|15285.1|15297.8|15285.8|15295.8|15283.8|0
1755468900000|2025-08-17 22:15:00|15297.3|15285.3|15296.2|15284.2|15298.2|15286.2|15294|15282|0
1755469200000|2025-08-17 22:20:00|15296.4|15284.4|15297.4|15285.4|15297.8|15285.8|15295.3|15283.3|0
1755469500000|2025-08-17 22:25:00|15297.6|15285.6|15297.8|15285.8|15298.5|15286.5|15296.9|15284.9|0
1755469800000|2025-08-17 22:30:00|15298|15286|15299.1|15287.1|15299.5|15287.5|15297.6|15285.6|0
1755470100000|2025-08-17 22:35:00|15299.3|15287.3|15299.5|15287.5|15300.4|15288.4|15298.6|15286.6|0
1755470400000|2025-08-17 22:40:00|15299.3|15287.3|15300.4|15288.4|15300.9|15288.9|15299.1|15287.1|0
1755470700000|2025-08-17 22:45:00|15300.5|15288.5|15300.9|15288.9|15301.3|15289.3|15299.5|15287.5|0
1755471000000|2025-08-17 22:50:00|15300.4|15288.4|15301.3|15289.3|15302.2|15290.2|15300.2|15288.2|0
1755471300000|2025-08-17 22:55:00|15301.6|15289.6|15300.9|15288.9|15301.6|15289.6|15300.4|15288.4|0
1755471600000|2025-08-17 23:00:00|15301.3|15289.3|15300.4|15288.4|15301.6|15289.6|15299.5|15287.5|0
1755471900000|2025-08-17 23:05:00|15300|15288|15301.3|15289.3|15301.3|15289.3|15299.1|15287.1|0
1755472200000|2025-08-17 23:10:00|15301.1|15289.1|15301.3|15289.3|15302.2|15290.2|15300.9|15288.9|0
1755472500000|2025-08-17 23:15:00|15300.9|15288.9|15301.8|15289.8|15302.2|15290.2|15300.9|15288.9|0
1755472800000|2025-08-17 23:20:00|15301.3|15289.3|15300.9|15288.9|15302.2|15290.2|15300.4|15288.4|0
1755473100000|2025-08-17 23:25:00|15300.7|15288.7|15300.9|15288.9|15301.3|15289.3|15300|15288|0
1755473400000|2025-08-17 23:30:00|15301.3|15289.3|15302.5|15290.5|15303.4|15291.4|15300.9|15288.9|0
1755473700000|2025-08-17 23:35:00|15302.7|15290.7|15303.4|15291.4|15304.7|15292.7|15302.5|15290.5|0
1755474000000|2025-08-17 23:40:00|15303.8|15291.8|15306|15294|15306.5|15294.5|15303.6|15291.6|0
1755474300000|2025-08-17 23:45:00|15306.1|15294.1|15301.6|15289.6|15306.5|15294.5|15301.6|15289.6|0
1755474600000|2025-08-17 23:50:00|15301.1|15289.1|15302.3|15290.3|15302.7|15290.7|15300.7|15288.7|0
1755474900000|2025-08-17 23:55:00|15302.5|15290.5|15303.6|15291.6|15303.6|15291.6|15301.8|15289.8|0
1755475200000|2025-08-18 00:00:00|15303.2|15291.2|15305|15293|15305.4|15293.4|15302|15290|0
1755475500000|2025-08-18 00:05:00|15305.4|15293.4|15307|15295|15307.4|15295.4|15304.5|15292.5|0
1755475800000|2025-08-18 00:10:00|15307.4|15295.4|15308.9|15296.9|15309.1|15297.1|15304.6|15292.6|0
1755476100000|2025-08-18 00:15:00|15308.5|15296.5|15308.5|15296.5|15321.6|15309.6|15308|15296|0
1755476400000|2025-08-18 00:20:00|15306.3|15294.3|15306.3|15294.3|15308.5|15296.5|15306.3|15294.3|0
1755476700000|2025-08-18 00:25:00|15306.4|15294.4|15306.4|15294.4|15306.4|15294.4|15304.2|15292.2|0
1755477000000|2025-08-18 00:30:00|15306.3|15294.3|15302|15290|15306.4|15294.4|15302|15290|0
1755477300000|2025-08-18 00:35:00|15303.1|15291.1|15303.1|15291.1|15304.2|15292.2|15302|15290|0
1755477600000|2025-08-18 00:40:00|15304.2|15292.2|15304.2|15292.2|15304.2|15292.2|15302|15290|0
1755477900000|2025-08-18 00:45:00|15302|15290|15302|15290|15304.2|15292.2|15297.6|15285.6|0
1755478200000|2025-08-18 00:50:00|15299.9|15287.9|15300.4|15288.4|15302|15290|15299.3|15287.3|0
1755478500000|2025-08-18 00:55:00|15299.3|15287.3|15299.2|15287.2|15299.3|15287.3|15297|15285|0
1755478800000|2025-08-18 01:00:00|15297|15285|15297|15285|15299.2|15287.2|15297|15285|0
1755479100000|2025-08-18 01:05:00|15297.1|15285.1|15297.8|15285.8|15300|15288|15297|15285|0
1755479400000|2025-08-18 01:10:00|15298.9|15286.9|15297.9|15285.9|15301.1|15289.1|15297.8|15285.8|0
1755479700000|2025-08-18 01:15:00|15300|15288|15297.9|15285.9|15300.1|15288.1|15297.8|15285.8|0
1755480000000|2025-08-18 01:20:00|15297.7|15285.7|15299.9|15287.9|15302.1|15290.1|15297.7|15285.7|0
1755480300000|2025-08-18 01:25:00|15300|15288|15304.3|15292.3|15304.3|15292.3|15300|15288|0
1755480600000|2025-08-18 01:30:00|15302.2|15290.2|15302.2|15290.2|15304.3|15292.3|15302.1|15290.1|0
1755480900000|2025-08-18 01:35:00|15300|15288|15300|15288|15302.2|15290.2|15300|15288|0
1755481200000|2025-08-18 01:40:00|15302.2|15290.2|15302.2|15290.2|15303.3|15291.3|15300|15288|0
1755481500000|2025-08-18 01:45:00|15303.3|15291.3|15302.2|15290.2|15304.4|15292.4|15302.2|15290.2|0
1755481800000|2025-08-18 01:50:00|15302.3|15290.3|15302.2|15290.2|15302.3|15290.3|15302.2|15290.2|0
1755482100000|2025-08-18 01:55:00|15304.4|15292.4|15302.3|15290.3|15304.4|15292.4|15302.2|15290.2|0
1755482400000|2025-08-18 02:00:00|15302.2|15290.2|15302.2|15290.2|15302.3|15290.3|15300|15288|0
1755482700000|2025-08-18 02:05:00|15304.4|15292.4|15304.4|15292.4|15304.4|15292.4|15304.3|15292.3|0
1755483000000|2025-08-18 02:10:00|15305.5|15293.5|15306.5|15294.5|15306.6|15294.6|15305.5|15293.5|0
1755483300000|2025-08-18 02:15:00|15306.6|15294.6|15306.5|15294.5|15308.7|15296.7|15306.5|15294.5|0
1755483600000|2025-08-18 02:20:00|15304.3|15292.3|15302.1|15290.1|15304.3|15292.3|15302.1|15290.1|0
1755483900000|2025-08-18 02:25:00|15304.3|15292.3|15304.3|15292.3|15306.5|15294.5|15304.3|15292.3|0
1755484200000|2025-08-18 02:30:00|15306.5|15294.5|15306.5|15294.5|15306.5|15294.5|15306.5|15294.5|0
1755484500000|2025-08-18 02:35:00|15304.3|15292.3|15304.3|15292.3|15306.5|15294.5|15304.3|15292.3|0
1755484800000|2025-08-18 02:40:00|15306.5|15294.5|15304.3|15292.3|15306.5|15294.5|15304.3|15292.3|0
1755485100000|2025-08-18 02:45:00|15302.1|15290.1|15302.1|15290.1|15302.2|15290.2|15302.1|15290.1|0
1755485400000|2025-08-18 02:50:00|15302.2|15290.2|15304.3|15292.3|15304.3|15292.3|15302.2|15290.2|0
1755486000000|2025-08-18 03:00:00|15306.5|15294.5|15306.5|15294.5|15306.5|15294.5|15304.3|15292.3|0
1755486300000|2025-08-18 03:05:00|15304.3|15292.3|15304.3|15292.3|15305.4|15293.4|15304.3|15292.3|0
1755486600000|2025-08-18 03:10:00|15308.7|15296.7|15315.2|15303.2|15315.2|15303.2|15308.7|15296.7|0
1755486900000|2025-08-18 03:15:00|15313|15301|15313|15301|15313|15301|15313|15301|0
1755487200000|2025-08-18 03:20:00|15314|15302|15317.3|15305.3|15317.3|15305.3|15312.9|15300.9|0
1755487500000|2025-08-18 03:25:00|15316.2|15304.2|15315.1|15303.1|15317.3|15305.3|15315.1|15303.1|0
1755487800000|2025-08-18 03:30:00|15315|15303|15315|15303|15316.1|15304.1|15315|15303|0
1755488100000|2025-08-18 03:35:00|15317.2|15305.2|15315|15303|15317.2|15305.2|15315|15303|0
1755488400000|2025-08-18 03:40:00|15313.9|15301.9|15315|15303|15317.2|15305.2|15312.8|15300.8|0
1755488700000|2025-08-18 03:45:00|15316.1|15304.1|15315.1|15303.1|15317.2|15305.2|15315.1|15303.1|0
1755489000000|2025-08-18 03:50:00|15315|15303|15315|15303|15315|15303|15315|15303|0
1755489300000|2025-08-18 03:55:00|15315.1|15303.1|15315|15303|15317.2|15305.2|15315|15303|0
1755489600000|2025-08-18 04:00:00|15312.9|15300.9|15312.9|15300.9|15314|15302|15312.8|15300.8|0
1755489900000|2025-08-18 04:05:00|15312.8|15300.8|15312.8|15300.8|15312.9|15300.9|15312.8|15300.8|0
1755490200000|2025-08-18 04:10:00|15312.9|15300.9|15306.2|15294.2|15312.9|15300.9|15306.2|15294.2|0
1755490500000|2025-08-18 04:15:00|15306.3|15294.3|15306.2|15294.2|15308.5|15296.5|15306.2|15294.2|0
1755490800000|2025-08-18 04:20:00|15305.1|15293.1|15306.3|15294.3|15306.3|15294.3|15304|15292|0
1755491100000|2025-08-18 04:25:00|15308.5|15296.5|15308.5|15296.5|15308.5|15296.5|15308.4|15296.4|0
1755491400000|2025-08-18 04:30:00|15309.6|15297.6|15308.5|15296.5|15309.6|15297.6|15308.5|15296.5|0
1755491700000|2025-08-18 04:35:00|15306.3|15294.3|15306.3|15294.3|15308.5|15296.5|15306.3|15294.3|0
1755492000000|2025-08-18 04:40:00|15307.3|15295.3|15307.2|15295.2|15307.3|15295.3|15305.1|15293.1|0
1755492300000|2025-08-18 04:45:00|15305|15293|15309.4|15297.4|15309.4|15297.4|15305|15293|0
1755492900000|2025-08-18 04:55:00|15309.3|15297.3|15309.3|15297.3|15309.3|15297.3|15307.2|15295.2|0
1755493200000|2025-08-18 05:00:00|15307.2|15295.2|15307.2|15295.2|15307.2|15295.2|15307.1|15295.1|0
1755493500000|2025-08-18 05:05:00|15307.1|15295.1|15307.2|15295.2|15309.4|15297.4|15307.1|15295.1|0
1755493800000|2025-08-18 05:10:00|15308.3|15296.3|15305|15293|15309.4|15297.4|15305|15293|0
1755494100000|2025-08-18 05:15:00|15302.8|15290.8|15304.9|15292.9|15305|15293|15302.7|15290.7|0
1755494400000|2025-08-18 05:20:00|15302.7|15290.7|15302.7|15290.7|15304.9|15292.9|15302.7|15290.7|0
1755494700000|2025-08-18 05:25:00|15302.6|15290.6|15300.5|15288.5|15302.7|15290.7|15298.3|15286.3|0
1755495000000|2025-08-18 05:30:00|15302.7|15290.7|15304.8|15292.8|15304.8|15292.8|15302.6|15290.6|0
1755495300000|2025-08-18 05:35:00|15302.6|15290.6|15300.5|15288.5|15307.1|15295.1|15300.5|15288.5|0
1755495600000|2025-08-18 05:40:00|15302.7|15290.7|15300.6|15288.6|15304.9|15292.9|15300.5|15288.5|0
1755495900000|2025-08-18 05:45:00|15302.8|15290.8|15300.6|15288.6|15302.8|15290.8|15300.6|15288.6|0
1755496200000|2025-08-18 05:50:00|15298.5|15286.5|15300.6|15288.6|15300.6|15288.6|15298.4|15286.4|0
1755496500000|2025-08-18 05:55:00|15302.8|15290.8|15302.8|15290.8|15307.2|15295.2|15302.8|15290.8|0
1755496800000|2025-08-18 06:00:00|15305|15293|15289.6|15284.6|15311.5|15299.5|15288.1|15283.1|34
1755497100000|2025-08-18 06:05:00|15290.1|15285.1|15282.1|15277.1|15292.6|15287.6|15280.6|15275.6|9
1755497400000|2025-08-18 06:10:00|15281.6|15276.6|15274.6|15269.6|15284.1|15279.1|15274.6|15269.6|13
1755497700000|2025-08-18 06:15:00|15274.1|15269.1|15252.6|15247.6|15274.1|15269.1|15252.6|15247.6|24
1755498000000|2025-08-18 06:20:00|15253.1|15248.1|15260.1|15255.1|15260.6|15255.6|15253.1|15248.1|1
1755498300000|2025-08-18 06:25:00|15260.6|15255.6|15257.6|15252.6|15261.1|15256.1|15257.6|15252.6|8
1755498600000|2025-08-18 06:30:00|15257.1|15252.1|15263.1|15258.1|15263.1|15258.1|15257.1|15252.1|7
1755498900000|2025-08-18 06:35:00|15263.6|15258.6|15262.1|15257.1|15267.6|15262.6|15259.6|15254.6|5
1755499200000|2025-08-18 06:40:00|15262.6|15257.6|15257.6|15252.6|15262.6|15257.6|15256.6|15251.6|2
1755499500000|2025-08-18 06:45:00|15258.1|15253.1|15257.1|15252.1|15258.1|15253.1|15256.1|15251.1|0
1755499800000|2025-08-18 06:50:00|15255.6|15250.6|15250.1|15245.1|15255.6|15250.6|15250.1|15245.1|4
1755500100000|2025-08-18 06:55:00|15250.6|15245.6|15262.6|15257.6|15266.6|15261.6|15250.6|15245.6|53
1755500400000|2025-08-18 07:00:00|15271.1|15266.1|15238.1|15233.1|15287.6|15282.6|15236.6|15231.6|194
1755500700000|2025-08-18 07:05:00|15236.1|15231.1|15223.6|15218.6|15246.1|15241.1|15223.1|15218.1|128
1755501000000|2025-08-18 07:10:00|15224.1|15219.1|15234.1|15229.1|15239.1|15234.1|15211.6|15206.6|94
1755501300000|2025-08-18 07:15:00|15234.6|15229.6|15251.1|15246.1|15256.6|15251.6|15234.6|15229.6|66
1755501600000|2025-08-18 07:20:00|15251.3|15246.3|15264.8|15259.8|15266.8|15261.8|15247.8|15242.8|53
1755501900000|2025-08-18 07:25:00|15265.3|15260.3|15247.3|15242.3|15271.3|15266.3|15244.3|15239.3|73
1755502200000|2025-08-18 07:30:00|15247|15242|15227.5|15222.5|15255|15250|15225|15220|53
1755502500000|2025-08-18 07:35:00|15227|15222|15239|15234|15246.5|15241.5|15225|15220|44
1755502800000|2025-08-18 07:40:00|15239.2|15234.2|15248.7|15243.7|15253.7|15248.7|15234.2|15229.2|36
1755503100000|2025-08-18 07:45:00|15249.2|15244.2|15247.7|15242.7|15256.2|15251.2|15244.2|15239.2|42
1755503400000|2025-08-18 07:50:00|15246.8|15241.8|15246.8|15241.8|15252.3|15247.3|15243.8|15238.8|23
1755503700000|2025-08-18 07:55:00|15249.3|15244.3|15227.8|15222.8|15249.8|15244.8|15227.3|15222.3|36
1755504000000|2025-08-18 08:00:00|15228.4|15223.4|15231.9|15226.9|15240.9|15235.9|15225.9|15220.9|53
1755504300000|2025-08-18 08:05:00|15232.9|15227.9|15236.9|15231.9|15241.9|15236.9|15229.9|15224.9|28
1755504600000|2025-08-18 08:10:00|15236.5|15231.5|15221|15216|15238|15233|15217|15212|19
1755504900000|2025-08-18 08:15:00|15221.5|15216.5|15216|15211|15225.5|15220.5|15212.5|15207.5|25
1755505200000|2025-08-18 08:20:00|15216.6|15211.6|15200.1|15195.1|15220.6|15215.6|15196.6|15191.6|51
1755505500000|2025-08-18 08:25:00|15200.6|15195.6|15194.6|15189.6|15205.6|15200.6|15193.1|15188.1|31
1755505800000|2025-08-18 08:30:00|15194.2|15189.2|15200.7|15195.7|15201.7|15196.7|15191.2|15186.2|25
1755506100000|2025-08-18 08:35:00|15200.2|15195.2|15217.2|15212.2|15217.2|15212.2|15200.2|15195.2|14
1755506400000|2025-08-18 08:40:00|15216.2|15211.2|15221.7|15216.7|15222.7|15217.7|15213.7|15208.7|33
1755506700000|2025-08-18 08:45:00|15221.2|15216.2|15216.7|15211.7|15224.7|15219.7|15211.2|15206.2|68
1755507000000|2025-08-18 08:50:00|15216.8|15211.8|15222.3|15217.3|15222.3|15217.3|15210.3|15205.3|60
1755507300000|2025-08-18 08:55:00|15221.3|15216.3|15228.8|15223.8|15231.8|15226.8|15220.8|15215.8|111
1755507600000|2025-08-18 09:00:00|15228.4|15223.4|15245.4|15240.4|15245.9|15240.9|15227.9|15222.9|141
1755507900000|2025-08-18 09:05:00|15244.9|15239.9|15246.9|15241.9|15255.4|15250.4|15236.4|15231.4|132
1755508200000|2025-08-18 09:10:00|15245.8|15240.8|15240.8|15235.8|15254.8|15249.8|15237.3|15232.3|96
1755508500000|2025-08-18 09:15:00|15241.8|15236.8|15241.3|15236.3|15244.3|15239.3|15234.3|15229.3|109
1755508800000|2025-08-18 09:20:00|15241.6|15236.6|15232.6|15227.6|15244.6|15239.6|15232.6|15227.6|61
1755509100000|2025-08-18 09:25:00|15233.1|15228.1|15223.6|15218.6|15233.6|15228.6|15222.6|15217.6|12
1755509400000|2025-08-18 09:30:00|15225|15220|15228.5|15223.5|15232.5|15227.5|15222|15217|24
1755509700000|2025-08-18 09:35:00|15228|15223|15219|15214|15229|15224|15219|15214|14
1755510000000|2025-08-18 09:40:00|15218.5|15213.5|15214.5|15209.5|15218.5|15213.5|15210.5|15205.5|23
1755510300000|2025-08-18 09:45:00|15215|15210|15217.5|15212.5|15218.5|15213.5|15209.5|15204.5|18
1755510600000|2025-08-18 09:50:00|15217.4|15212.4|15216.4|15211.4|15220.4|15215.4|15215.4|15210.4|22
1755510900000|2025-08-18 09:55:00|15216.9|15211.9|15204.4|15199.4|15221.9|15216.9|15203.9|15198.9|23
1755511200000|2025-08-18 10:00:00|15204.8|15199.8|15201.8|15196.8|15204.8|15199.8|15194.3|15189.3|55
1755511500000|2025-08-18 10:05:00|15202.3|15197.3|15199.3|15194.3|15205.3|15200.3|15198.3|15193.3|17
1755511800000|2025-08-18 10:10:00|15199|15194|15186.5|15181.5|15199|15194|15184.5|15179.5|34
1755512100000|2025-08-18 10:15:00|15186|15181|15182|15177|15186.5|15181.5|15179|15174|24
1755512400000|2025-08-18 10:20:00|15183.6|15178.6|15181.6|15176.6|15188.1|15183.1|15177.1|15172.1|20
1755512700000|2025-08-18 10:25:00|15181.1|15176.1|15175.6|15170.6|15186.1|15181.1|15174.1|15169.1|23
1755513000000|2025-08-18 10:30:00|15174.2|15169.2|15169.7|15164.7|15181.2|15176.2|15168.7|15163.7|23
1755513300000|2025-08-18 10:35:00|15169.2|15164.2|15171.2|15166.2|15171.2|15166.2|15164.7|15159.7|16
1755513600000|2025-08-18 10:40:00|15171.7|15166.7|15166.2|15161.2|15172.2|15167.2|15159.7|15154.7|15
1755513900000|2025-08-18 10:45:00|15166.7|15161.7|15174.2|15169.2|15174.7|15169.7|15166.2|15161.2|14
1755514200000|2025-08-18 10:50:00|15174.7|15169.7|15170.2|15165.2|15180.7|15175.7|15169.2|15164.2|20
1755514500000|2025-08-18 10:55:00|15170.7|15165.7|15177.2|15172.2|15177.7|15172.7|15167.7|15162.7|18
1755514800000|2025-08-18 11:00:00|15176.8|15171.8|15191.8|15186.8|15192.3|15187.3|15175.3|15170.3|27
1755515100000|2025-08-18 11:05:00|15191.3|15186.3|15190.8|15185.8|15192.8|15187.8|15184.3|15179.3|23
1755515400000|2025-08-18 11:10:00|15189.7|15184.7|15190.2|15185.2|15192.2|15187.2|15189.2|15184.2|9
1755515700000|2025-08-18 11:15:00|15189.7|15184.7|15183.2|15178.2|15190.7|15185.7|15181.2|15176.2|19
1755516000000|2025-08-18 11:20:00|15184.3|15179.3|15179.3|15174.3|15184.3|15179.3|15174.8|15169.8|23
1755516300000|2025-08-18 11:25:00|15179.8|15174.8|15185.8|15180.8|15187.8|15182.8|15179.3|15174.3|17
1755516600000|2025-08-18 11:30:00|15186.2|15181.2|15188.2|15183.2|15188.2|15183.2|15181.2|15176.2|3
1755516900000|2025-08-18 11:35:00|15185.7|15180.7|15183.2|15178.2|15191.2|15186.2|15182.7|15177.7|12
1755517200000|2025-08-18 11:40:00|15183|15178|15179.5|15174.5|15188|15183|15179.5|15174.5|19
1755517500000|2025-08-18 11:45:00|15180|15175|15178|15173|15185|15180|15177.5|15172.5|16
1755517800000|2025-08-18 11:50:00|15178.1|15173.1|15177.6|15172.6|15182.1|15177.1|15176.6|15171.6|41
1755518100000|2025-08-18 11:55:00|15178.1|15173.1|15171.6|15166.6|15179.6|15174.6|15168.6|15163.6|48
1755518400000|2025-08-18 12:00:00|15173|15168|15163.5|15158.5|15173|15168|15162.5|15157.5|48
1755518700000|2025-08-18 12:05:00|15163|15158|15166|15161|15169.5|15164.5|15162.5|15157.5|61
1755519000000|2025-08-18 12:10:00|15166.7|15161.7|15173.2|15168.2|15174.2|15169.2|15165.7|15160.7|14
1755519300000|2025-08-18 12:15:00|15173.7|15168.7|15174.2|15169.2|15176.7|15171.7|15173.2|15168.2|16
1755519600000|2025-08-18 12:20:00|15172.3|15167.3|15172.3|15167.3|15173.8|15168.8|15170.8|15165.8|13
1755519900000|2025-08-18 12:25:00|15171.3|15166.3|15177.8|15172.8|15179.3|15174.3|15170.8|15165.8|15
1755520200000|2025-08-18 12:30:00|15177.9|15172.9|15180.4|15175.4|15184.9|15179.9|15170.4|15165.4|19
1755520500000|2025-08-18 12:35:00|15180.9|15175.9|15177.4|15172.4|15182.9|15177.9|15174.9|15169.9|9
1755520800000|2025-08-18 12:40:00|15177.8|15172.8|15176.3|15171.3|15179.3|15174.3|15173.3|15168.3|17
1755521100000|2025-08-18 12:45:00|15176.8|15171.8|15180.8|15175.8|15184.3|15179.3|15174.3|15169.3|9
1755521400000|2025-08-18 12:50:00|15180.5|15175.5|15185|15180|15185.5|15180.5|15179.5|15174.5|15
1755521700000|2025-08-18 12:55:00|15184.5|15179.5|15181.5|15176.5|15185|15180|15179.5|15174.5|11
1755522000000|2025-08-18 13:00:00|15180.6|15175.6|15185.1|15180.1|15187.6|15182.6|15180.1|15175.1|14
1755522300000|2025-08-18 13:05:00|15185.6|15180.6|15192.1|15187.1|15193.1|15188.1|15185.6|15180.6|19
1755522600000|2025-08-18 13:10:00|15191.3|15186.3|15192.8|15187.8|15193.3|15188.3|15186.3|15181.3|18
1755522900000|2025-08-18 13:15:00|15193.3|15188.3|15193.8|15188.8|15195.3|15190.3|15192.3|15187.3|15
1755523200000|2025-08-18 13:20:00|15194.8|15189.8|15197.8|15192.8|15198.8|15193.8|15193.3|15188.3|25
1755523500000|2025-08-18 13:25:00|15199.3|15194.3|15198.3|15193.3|15202.3|15197.3|15197.3|15192.3|22
1755523800000|2025-08-18 13:30:00|15198|15193|15201|15196|15202|15197|15195|15190|20
1755524100000|2025-08-18 13:35:00|15201.5|15196.5|15210.5|15205.5|15212|15207|15200.5|15195.5|30
1755524400000|2025-08-18 13:40:00|15210.2|15205.2|15224.2|15219.2|15227.2|15222.2|15210.2|15205.2|33
1755524700000|2025-08-18 13:45:00|15223.2|15218.2|15218.7|15213.7|15230.7|15225.7|15216.2|15211.2|38
1755525000000|2025-08-18 13:50:00|15218.2|15213.2|15226.7|15221.7|15228.2|15223.2|15218.2|15213.2|81
1755525300000|2025-08-18 13:55:00|15226.2|15221.2|15214.7|15209.7|15226.2|15221.2|15213.2|15208.2|77
1755525600000|2025-08-18 14:00:00|15214.3|15209.3|15217.3|15212.3|15227.8|15222.8|15214.3|15209.3|65
1755525900000|2025-08-18 14:05:00|15219.8|15214.8|15209.3|15204.3|15219.8|15214.8|15206.3|15201.3|36
1755526200000|2025-08-18 14:10:00|15209|15204|15215.5|15210.5|15215.5|15210.5|15208|15203|29
1755526500000|2025-08-18 14:15:00|15216|15211|15210.5|15205.5|15218|15213|15207.5|15202.5|37
1755526800000|2025-08-18 14:20:00|15211.8|15206.8|15220.8|15215.8|15221.3|15216.3|15211.8|15206.8|20
1755527100000|2025-08-18 14:25:00|15221.3|15216.3|15213.8|15208.8|15222.8|15217.8|15206.8|15201.8|33
1755527400000|2025-08-18 14:30:00|15213.9|15208.9|15220.4|15215.4|15222.9|15217.9|15211.4|15206.4|36
1755527700000|2025-08-18 14:35:00|15219.4|15214.4|15207.4|15202.4|15220.4|15215.4|15206.9|15201.9|30
1755528000000|2025-08-18 14:40:00|15207.2|15202.2|15202.7|15197.7|15210.7|15205.7|15202.7|15197.7|42
1755528300000|2025-08-18 14:45:00|15203.2|15198.2|15195.7|15190.7|15203.2|15198.2|15189.7|15184.7|53
1755528600000|2025-08-18 14:50:00|15197.1|15192.1|15205.6|15200.6|15206.1|15201.1|15197.1|15192.1|49
1755528900000|2025-08-18 14:55:00|15206.1|15201.1|15211.6|15206.6|15214.1|15209.1|15205.1|15200.1|48
1755529200000|2025-08-18 15:00:00|15211.1|15206.1|15208.1|15203.1|15215.6|15210.6|15206.6|15201.6|81
1755529500000|2025-08-18 15:05:00|15208.6|15203.6|15215.8|15210.8|15216.8|15211.8|15206.1|15201.1|43
1755529800000|2025-08-18 15:10:00|15214.7|15209.7|15229.7|15224.7|15229.7|15224.7|15212.7|15207.7|47
1755530100000|2025-08-18 15:15:00|15229.2|15224.2|15230.7|15225.7|15230.7|15225.7|15223.7|15218.7|68
1755530400000|2025-08-18 15:20:00|15230.1|15225.1|15239.1|15234.1|15240.6|15235.6|15230.1|15225.1|59
1755530700000|2025-08-18 15:25:00|15239.6|15234.6|15242.6|15237.6|15244.1|15239.1|15236.6|15231.6|167
1755531000000|2025-08-18 15:30:00|15243.6|15236.6|15250.6|15242.6|15251.6|15243.6|15238.6|15232.6|197
1755531300000|2025-08-18 15:35:00|15249.6|15241.6|15252.6|15244.6|15252.6|15244.6|15245.6|15236.6|100
1755531600000|2025-08-18 15:40:00|15251.6|15245.6|15255.6|15246.6|15256.6|15248.6|15251.6|15242.6|10
1755531900000|2025-08-18 15:45:00|15256.6|15247.6|15261.6|15252.6|15263.6|15256.6|15256.6|15247.6|6
1755532200000|2025-08-18 15:50:00|15262.6|15253.6|15259.6|15251.6|15262.6|15254.6|15259.6|15251.6|4
1755532500000|2025-08-18 15:55:00|15260.6|15249.6|15254.6|15245.6|15260.6|15250.6|15254.6|15245.6|15
1755532800000|2025-08-18 16:00:00|15255.6|15244.6|15253.6|15245.6|15256.6|15250.6|15253.6|15244.6|3
1755533100000|2025-08-18 16:05:00|15256.6|15246.6|15259.6|15252.6|15259.6|15252.6|15254.6|15245.6|4
1755533400000|2025-08-18 16:10:00|15258.6|15249.6|15254.6|15245.6|15258.6|15251.6|15254.6|15244.6|4
1755533700000|2025-08-18 16:15:00||15246.6||15246.6||15247.6||15245.6|0
1755534000000|2025-08-18 16:20:00|15256.6|15247.6|15260.6|15252.6|15261.6|15253.6|15256.6|15247.6|9
1755534300000|2025-08-18 16:25:00|15259.6|15251.6|15262.6|15253.6|15262.6|15254.6|15259.6|15251.6|7
1755534600000|2025-08-18 16:30:00|15263.6|15254.6|15260.6|15250.6|15263.6|15256.6|15260.6|15250.6|2
1755534900000|2025-08-18 16:35:00|15259.6|15247.6|15256.6|15247.6|15259.6|15247.6|15256.6|15245.6|2
1755535200000|2025-08-18 16:40:00|15257.6|15248.6|15254.6|15244.6|15257.6|15248.6|15254.6|15244.6|4
1755535500000|2025-08-18 16:45:00|15253.6|15240.6|15252.6|15241.6|15253.6|15241.6|15252.6|15240.6|2
1755535800000|2025-08-18 16:50:00|15251.6|15239.6|15251.6|15240.6|15251.6|15243.6|15251.6|15239.6|5
1755536100000|2025-08-18 16:55:00||15239.6||15239.6||15239.6||15239.6|0
1755536400000|2025-08-18 17:00:00|15252.6|15242.6|15257.6|15245.6|15257.6|15248.6|15252.6|15242.6|4
1755536700000|2025-08-18 17:05:00|15257.1|15245.1|15254.6|15243.6|15260.1|15248.1|15251.6|15241.6|4
1755537000000|2025-08-18 17:10:00|15257.6|15244.6|15261.1|15249.1|15261.6|15249.6|15257.6|15244.6|3
1755537300000|2025-08-18 17:15:00|15260.6|15248.6|15260.6|15248.6|15260.6|15248.6|15259.1|15247.1|0
1755537600000|2025-08-18 17:20:00|15259.6|15245.6|15256.1|15244.1|15259.6|15247.6|15256.1|15244.1|2
1755537900000|2025-08-18 17:25:00|15255.6|15243.6|15256.6|15248.6|15256.6|15248.6|15255.6|15243.6|0
1755538200000|2025-08-18 17:30:00|15260.1|15249.6|15262.6|15252.6|15262.6|15255.6|15259.6|15247.6|4
1755538500000|2025-08-18 17:35:00|15262.1|15250.1|15258.6|15247.6|15262.6|15251.6|15258.6|15246.6|4
1755538800000|2025-08-18 17:40:00|15257.6|15245.6|15258.6|15247.6|15258.6|15247.6|15257.6|15245.6|0
1755539100000|2025-08-18 17:45:00|15253.6|15248.6|15252.6|15244.6|15253.6|15248.6|15252.6|15240.6|2
1755539400000|2025-08-18 17:50:00|15251.1|15240.6|15250.6|15240.6|15251.6|15241.6|15250.6|15238.6|6
1755539700000|2025-08-18 17:55:00|15252.6|15241.6|15254.1|15242.1|15254.1|15247.6|15249.1|15239.6|7
1755540000000|2025-08-18 18:00:00|15254|15242|15251.9|15239.9|15254.1|15242.1|15251.8|15239.8|0
1755540300000|2025-08-18 18:05:00|15251.8|15239.8|15254.2|15242.2|15254.2|15242.2|15251.8|15239.8|0
1755540600000|2025-08-18 18:10:00|15254.1|15242.1|15251.9|15239.9|15256.4|15244.4|15251.9|15239.9|1
1755540900000|2025-08-18 18:15:00|15251.8|15239.8|15249.7|15237.7|15251.9|15239.9|15249.5|15237.5|2
1755541200000|2025-08-18 18:20:00|15249.6|15237.6|15251.9|15239.9|15251.9|15239.9|15247.4|15235.4|0
1755541500000|2025-08-18 18:25:00|15252|15240|15249.7|15237.7|15252|15240|15249.6|15237.6|0
1755541800000|2025-08-18 18:30:00|15251.9|15239.9|15254.2|15242.2|15254.2|15242.2|15250.8|15238.8|0
1755542100000|2025-08-18 18:35:00|15254.1|15242.1|15252|15240|15254.2|15242.2|15251.9|15239.9|0
1755542400000|2025-08-18 18:40:00|15251.9|15239.9|15256.4|15244.4|15256.5|15244.5|15251.9|15239.9|9
1755542700000|2025-08-18 18:45:00|15256.5|15244.5|15254.3|15242.3|15256.5|15244.5|15254.2|15242.2|0
1755543000000|2025-08-18 18:50:00|15256.4|15244.4|15261|15249|15261|15249|15256.4|15244.4|0
1755543300000|2025-08-18 18:55:00|15260.9|15248.9|15263.1|15251.1|15265.4|15253.4|15260.9|15248.9|0
1755543600000|2025-08-18 19:00:00|15263.2|15251.2|15261|15249|15263.2|15251.2|15260.9|15248.9|0
1755543900000|2025-08-18 19:05:00|15258.8|15246.8|15256.6|15244.6|15258.9|15246.9|15256.6|15244.6|0
1755544200000|2025-08-18 19:10:00|15258.8|15246.8|15254.3|15242.3|15258.8|15246.8|15254.3|15242.3|0
1755544500000|2025-08-18 19:15:00|15254.2|15242.2|15256.6|15244.6|15258.7|15246.7|15254.2|15242.2|0
1755544800000|2025-08-18 19:20:00|15256.5|15244.5|15256.5|15244.5|15258.8|15246.8|15256.5|15244.5|0
1755545100000|2025-08-18 19:25:00|15256.4|15244.4|15256.5|15244.5|15256.6|15244.6|15256.4|15244.4|0
1755545400000|2025-08-18 19:30:00|15254.3|15242.3|15260.9|15248.9|15260.9|15248.9|15254.3|15242.3|2
1755545700000|2025-08-18 19:35:00|15263.1|15251.1|15265.1|15253.1|15267.5|15255.5|15263.1|15251.1|1
1755546000000|2025-08-18 19:40:00|15265.2|15253.2|15265.2|15253.2|15267.4|15255.4|15265.1|15253.1|0
1755546300000|2025-08-18 19:45:00|15267.4|15255.4|15267.4|15255.4|15269.7|15257.7|15267.4|15255.4|0
1755546600000|2025-08-18 19:50:00|15267.5|15255.5|15272|15260|15272|15260|15267.4|15255.4|3
1755546900000|2025-08-18 19:55:00|15271.9|15259.9|15267.3|15255.3|15272.9|15260.9|15265.1|15253.1|5
1755547200000|2025-08-18 20:00:00|15267.7|15255.7|15269.7|15257.7|15270.4|15258.4|15266.8|15254.8|0
1755547500000|2025-08-18 20:05:00|15270.1|15258.1|15270.1|15258.1|15271.7|15259.7|15268.8|15256.8|0
1755547800000|2025-08-18 20:10:00|15270.2|15258.2|15268.8|15256.8|15270.8|15258.8|15268.3|15256.3|0
1755548100000|2025-08-18 20:15:00|15268.7|15256.7|15267.9|15255.9|15269.2|15257.2|15266.5|15254.5|0
1755548400000|2025-08-18 20:20:00|15267.8|15255.8|15264.5|15252.5|15267.9|15255.9|15263.6|15251.6|0
1755548700000|2025-08-18 20:25:00|15264.9|15252.9|15266.5|15254.5|15267|15255|15264.9|15252.9|0
1755549000000|2025-08-18 20:30:00|15266.3|15254.3|15267.9|15255.9|15267.9|15255.9|15264.9|15252.9|0
1755549300000|2025-08-18 20:35:00|15267.8|15255.8|15264.9|15252.9|15269.2|15257.2|15264.9|15252.9|0
1755549600000|2025-08-18 20:40:00|15265|15253|15266.3|15254.3|15266.5|15254.5|15264.9|15252.9|0
1755549900000|2025-08-18 20:45:00|15265.8|15253.8|15267.9|15255.9|15267.9|15255.9|15265.8|15253.8|0
1755550200000|2025-08-18 20:50:00|15267.8|15255.8|15268.3|15256.3|15268.8|15256.8|15267.4|15255.4|0
1755550500000|2025-08-18 20:55:00|15267.9|15255.9|15265.8|15253.8|15268.8|15256.8|15265.4|15253.4|0
1755550800000|2025-08-18 21:00:00|15265.9|15253.9|15267.4|15255.4|15267.6|15255.6|15264.9|15252.9|0
1755551100000|2025-08-18 21:05:00|15266.7|15254.7|15267.9|15255.9|15267.9|15255.9|15266.7|15254.7|0
1755551400000|2025-08-18 21:10:00|15268.1|15256.1|15267.2|15255.2|15268.5|15256.5|15267.2|15255.2|0
1755551700000|2025-08-18 21:15:00|15267|15255|15267.4|15255.4|15267.6|15255.6|15266.7|15254.7|0
1755552000000|2025-08-18 21:20:00|15267|15255|15267.6|15255.6|15267.6|15255.6|15267|15255|0
1755552300000|2025-08-18 21:25:00|15267|15255|15267.4|15255.4|15267.6|15255.6|15267|15255|0
1755552600000|2025-08-18 21:30:00|15267.6|15255.6|15267.6|15255.6|15267.6|15255.6|15267.6|15255.6|0
1755552900000|2025-08-18 21:35:00|15267.4|15255.4|15267.2|15255.2|15267.4|15255.4|15267|15255|0
1755553500000|2025-08-18 21:45:00|15267|15255|15266.7|15254.7|15267|15255|15266.3|15254.3|0
1755553800000|2025-08-18 21:50:00|15266.5|15254.5|15267|15255|15267|15255|15266.5|15254.5|0
1755554100000|2025-08-18 21:55:00|15267.2|15255.2|15268.1|15256.1|15268.5|15256.5|15266.7|15254.7|0
1755554400000|2025-08-18 22:00:00|15268.5|15256.5|15278.3|15266.3|15278.5|15266.5|15268.5|15256.5|0
1755554700000|2025-08-18 22:05:00|15278.5|15266.5|15280.6|15268.6|15284|15272|15278.5|15266.5|0
1755555000000|2025-08-18 22:10:00|15280.8|15268.8|15280.1|15268.1|15281|15269|15278.6|15266.6|0
1755555300000|2025-08-18 22:15:00|15279.9|15267.9|15279|15267|15281|15269|15278.1|15266.1|0
1755555600000|2025-08-18 22:20:00|15278.8|15266.8|15275.9|15263.9|15279.2|15267.2|15275.6|15263.6|0
1755555900000|2025-08-18 22:25:00|15276.3|15264.3|15275.6|15263.6|15276.3|15264.3|15275|15263|0
1755556200000|2025-08-18 22:30:00|15275.9|15263.9|15276.3|15264.3|15276.8|15264.8|15275.6|15263.6|0
1755556500000|2025-08-18 22:35:00|15276|15264|15275.6|15263.6|15277.8|15265.8|15274.9|15262.9|0
1755556800000|2025-08-18 22:40:00|15275.1|15263.1|15275.4|15263.4|15275.6|15263.6|15274.2|15262.2|0
1755557100000|2025-08-18 22:45:00|15275.6|15263.6|15276.3|15264.3|15277.2|15265.2|15275.6|15263.6|0
1755557400000|2025-08-18 22:50:00|15276.7|15264.7|15279.3|15267.3|15279.7|15267.7|15276.7|15264.7|0
1755557700000|2025-08-18 22:55:00|15279.1|15267.1|15278.8|15266.8|15279.3|15267.3|15278.4|15266.4|0
1755558000000|2025-08-18 23:00:00|15278.9|15266.9|15276.4|15264.4|15280|15268|15275.7|15263.7|0
1755558300000|2025-08-18 23:05:00|15276.6|15264.6|15277|15265|15277.5|15265.5|15275.9|15263.9|0
1755558600000|2025-08-18 23:10:00|15276.6|15264.6|15275.7|15263.7|15277|15265|15275.5|15263.5|0
1755558900000|2025-08-18 23:15:00|15275.9|15263.9|15277|15265|15277.9|15265.9|15275.7|15263.7|0
1755559200000|2025-08-18 23:20:00|15276.6|15264.6|15277|15265|15277.7|15265.7|15276.1|15264.1|0
1755559500000|2025-08-18 23:25:00|15276.8|15264.8|15278.8|15266.8|15278.8|15266.8|15276.6|15264.6|0
1755559800000|2025-08-18 23:30:00|15278.5|15266.5|15275.6|15263.6|15278.8|15266.8|15274|15262|0
1755560100000|2025-08-18 23:35:00|15275.8|15263.8|15275.8|15263.8|15275.8|15263.8|15274.5|15262.5|0
1755560400000|2025-08-18 23:40:00|15276.1|15264.1|15274.9|15262.9|15276.3|15264.3|15274.9|15262.9|0
1755560700000|2025-08-18 23:45:00|15275|15263|15277.9|15265.9|15278.3|15266.3|15275|15263|0
1755561000000|2025-08-18 23:50:00|15277.6|15265.6|15277.6|15265.6|15278.3|15266.3|15276.7|15264.7|0
1755561300000|2025-08-18 23:55:00|15277.2|15265.2|15275.8|15263.8|15278.3|15266.3|15275.4|15263.4|0
1755561600000|2025-08-19 00:00:00|15275.9|15263.9|15274.9|15262.9|15276.3|15264.3|15272|15260|0
1755561900000|2025-08-19 00:05:00|15274.7|15262.7|15273.2|15261.2|15274.9|15262.9|15271.9|15259.9|0
1755562200000|2025-08-19 00:10:00|15272.8|15260.8|15273.9|15261.9|15273.9|15261.9|15272.3|15260.3|0
1755562500000|2025-08-19 00:15:00|15273.5|15261.5|15277.8|15265.8|15278.9|15266.9|15269.1|15257.1|0
1755562800000|2025-08-19 00:20:00|15276.7|15264.7|15280|15268|15280|15268|15275.6|15263.6|0
1755563100000|2025-08-19 00:25:00|15279.9|15267.9|15273.3|15261.3|15280|15268|15273.3|15261.3|0
1755563400000|2025-08-19 00:30:00|15273.2|15261.2|15269.9|15257.9|15275.5|15263.5|15268.7|15256.7|0
1755563700000|2025-08-19 00:35:00|15269.8|15257.8|15271|15259|15275.4|15263.4|15269.8|15257.8|0
1755564000000|2025-08-19 00:40:00|15273.2|15261.2|15273.1|15261.1|15275.3|15263.3|15268.7|15256.7|0
1755564300000|2025-08-19 00:45:00|15275.3|15263.3|15275.3|15263.3|15282|15270|15275.3|15263.3|0
1755564600000|2025-08-19 00:50:00|15275.4|15263.4|15279.7|15267.7|15279.8|15267.8|15275.4|15263.4|0
1755564900000|2025-08-19 00:55:00|15278.6|15266.6|15281.9|15269.9|15282|15270|15277.5|15265.5|0
1755565200000|2025-08-19 01:00:00|15284.1|15272.1|15286.4|15274.4|15286.4|15274.4|15281.9|15269.9|0
1755565500000|2025-08-19 01:05:00|15284.2|15272.2|15284.2|15272.2|15284.2|15272.2|15281.9|15269.9|0
1755565800000|2025-08-19 01:10:00|15284.1|15272.1|15281.9|15269.9|15284.2|15272.2|15281.9|15269.9|0
1755566100000|2025-08-19 01:15:00|15284.1|15272.1|15284.1|15272.1|15284.2|15272.2|15281.9|15269.9|0
1755566400000|2025-08-19 01:20:00|15284.2|15272.2|15281.9|15269.9|15286.4|15274.4|15279.7|15267.7|0
1755566700000|2025-08-19 01:25:00|15284.1|15272.1|15279.7|15267.7|15284.2|15272.2|15279.7|15267.7|0
1755567000000|2025-08-19 01:30:00|15279.8|15267.8|15279.7|15267.7|15281.9|15269.9|15277.5|15265.5|0
1755567300000|2025-08-19 01:35:00|15277.5|15265.5|15275.3|15263.3|15277.5|15265.5|15275.3|15263.3|0
1755567600000|2025-08-19 01:40:00|15275.4|15263.4|15277.6|15265.6|15277.6|15265.6|15275.3|15263.3|0
1755567900000|2025-08-19 01:45:00|15277.5|15265.5|15277.5|15265.5|15277.6|15265.6|15276.4|15264.4|0
1755568200000|2025-08-19 01:50:00|15275.3|15263.3|15277.5|15265.5|15277.5|15265.5|15275.3|15263.3|0
1755568500000|2025-08-19 01:55:00|15275.3|15263.3|15275.3|15263.3|15275.3|15263.3|15275.3|15263.3|0
1755568800000|2025-08-19 02:00:00|15275.2|15263.2|15275.3|15263.3|15277.5|15265.5|15275.2|15263.2|0
1755569100000|2025-08-19 02:05:00|15275.4|15263.4|15273.2|15261.2|15275.4|15263.4|15270.9|15258.9|0
1755569400000|2025-08-19 02:10:00|15273.1|15261.1|15273.2|15261.2|15275.4|15263.4|15271|15259|0
1755569700000|2025-08-19 02:15:00|15274.3|15262.3|15273.1|15261.1|15275.4|15263.4|15273.1|15261.1|0
1755570000000|2025-08-19 02:20:00|15275.3|15263.3|15275.3|15263.3|15277.5|15265.5|15275.2|15263.2|0
1755570300000|2025-08-19 02:25:00|15275.2|15263.2|15275.2|15263.2|15277.4|15265.4|15273|15261|0
1755570600000|2025-08-19 02:30:00|15275.3|15263.3|15273.1|15261.1|15277.5|15265.5|15270.9|15258.9|0
1755570900000|2025-08-19 02:35:00|15275.3|15263.3|15275.3|15263.3|15275.3|15263.3|15275.3|15263.3|0
1755571200000|2025-08-19 02:40:00|15273.1|15261.1|15273.1|15261.1|15273.1|15261.1|15273.1|15261.1|0
1755571500000|2025-08-19 02:45:00|15273|15261|15268.7|15256.7|15273|15261|15268.7|15256.7|0
1755571800000|2025-08-19 02:50:00|15270.9|15258.9|15268.6|15256.6|15270.9|15258.9|15268.6|15256.6|0
1755572100000|2025-08-19 02:55:00|15266.4|15254.4|15266.4|15254.4|15267.5|15255.5|15264.2|15252.2|0
1755572400000|2025-08-19 03:00:00|15264.2|15252.2|15264.2|15252.2|15264.2|15252.2|15264.2|15252.2|0
1755573000000|2025-08-19 03:10:00|15264.1|15252.1|15264.2|15252.2|15264.2|15252.2|15264.1|15252.1|0
1755573300000|2025-08-19 03:15:00|15266.4|15254.4|15266.4|15254.4|15266.4|15254.4|15266.3|15254.3|0
1755573600000|2025-08-19 03:20:00|15266.5|15254.5|15268.7|15256.7|15268.7|15256.7|15266.4|15254.4|0
1755573900000|2025-08-19 03:25:00|15268.8|15256.8|15273.2|15261.2|15273.2|15261.2|15268.8|15256.8|0
1755574200000|2025-08-19 03:30:00|15271|15259|15266.5|15254.5|15272.1|15260.1|15266.5|15254.5|0
1755574500000|2025-08-19 03:35:00|15266.4|15254.4|15259.8|15247.8|15266.4|15254.4|15259.8|15247.8|0
1755574800000|2025-08-19 03:40:00|15260.9|15248.9|15262|15250|15262|15250|15259.8|15247.8|0
1755575100000|2025-08-19 03:45:00|15261.9|15249.9|15261.9|15249.9|15262|15250|15259.8|15247.8|0
1755575400000|2025-08-19 03:50:00|15262|15250|15262|15250|15262|15250|15262|15250|0
1755575700000|2025-08-19 03:55:00|15261.9|15249.9|15262|15250|15262|15250|15261.9|15249.9|0
1755576000000|2025-08-19 04:00:00|15261.9|15249.9|15261.9|15249.9|15262|15250|15259.8|15247.8|0
1755576600000|2025-08-19 04:10:00|15261.8|15249.8|15261.9|15249.9|15261.9|15249.9|15261.8|15249.8|0
1755576900000|2025-08-19 04:15:00|15261.8|15249.8|15261.9|15249.9|15261.9|15249.9|15261.8|15249.8|0
1755577200000|2025-08-19 04:20:00|15261.8|15249.8|15264|15252|15264|15252|15261.8|15249.8|0
1755577500000|2025-08-19 04:25:00|15261.8|15249.8|15261.8|15249.8|15261.8|15249.8|15261.7|15249.7|0
1755577800000|2025-08-19 04:30:00|15264|15252|15264.7|15252.7|15264.7|15252.7|15262.5|15250.5|0
1755578100000|2025-08-19 04:35:00|15264.6|15252.6|15264.7|15252.7|15264.7|15252.7|15263.6|15251.6|0
1755578400000|2025-08-19 04:40:00|15266.9|15254.9|15266.8|15254.8|15266.9|15254.9|15266.8|15254.8|0
1755578700000|2025-08-19 04:45:00|15266.9|15254.9|15266.8|15254.8|15266.9|15254.9|15266.8|15254.8|0
1755579000000|2025-08-19 04:50:00|15266.9|15254.9|15269.1|15257.1|15269.1|15257.1|15266.8|15254.8|0
1755579300000|2025-08-19 04:55:00|15269|15257|15266.9|15254.9|15269.1|15257.1|15266.8|15254.8|0
1755579600000|2025-08-19 05:00:00|15269|15257|15266.9|15254.9|15269.1|15257.1|15264.7|15252.7|0
1755579900000|2025-08-19 05:05:00|15264.7|15252.7|15264.6|15252.6|15266.8|15254.8|15264.6|15252.6|0
1755580200000|2025-08-19 05:10:00|15262.4|15250.4|15258|15246|15262.4|15250.4|15255.9|15243.9|0
1755580500000|2025-08-19 05:15:00|15258.1|15246.1|15260.2|15248.2|15260.2|15248.2|15258|15246|0
1755580800000|2025-08-19 05:20:00|15259.1|15247.1|15255.8|15243.8|15259.1|15247.1|15255.8|15243.8|0
1755581100000|2025-08-19 05:25:00|15258|15246|15260.2|15248.2|15260.2|15248.2|15258|15246|0
1755581400000|2025-08-19 05:30:00|15260.1|15248.1|15264.6|15252.6|15266.8|15254.8|15260.1|15248.1|0
1755581700000|2025-08-19 05:35:00|15264.5|15252.5|15266.6|15254.6|15266.7|15254.7|15264.4|15252.4|0
1755582000000|2025-08-19 05:40:00|15266.7|15254.7|15266.7|15254.7|15266.7|15254.7|15266.6|15254.6|0
1755582300000|2025-08-19 05:45:00|15264.5|15252.5|15262.3|15250.3|15264.5|15252.5|15260|15248|0
1755582600000|2025-08-19 05:50:00|15260.1|15248.1|15260.1|15248.1|15260.1|15248.1|15257.9|15245.9|0
1755582900000|2025-08-19 05:55:00|15257.9|15245.9|15260.1|15248.1|15260.1|15248.1|15257.9|15245.9|0
1755583200000|2025-08-19 06:00:00|15262.3|15250.3|15261.5|15256.5|15266.6|15256.5|15255.5|15250.3|8
1755583500000|2025-08-19 06:05:00|15262|15257|15257.5|15252.5|15263.5|15258.5|15257.5|15252.5|10
1755583800000|2025-08-19 06:10:00|15254.5|15249.5|15248.5|15243.5|15254.5|15249.5|15247.5|15242.5|15
1755584100000|2025-08-19 06:15:00|15249|15244|15247|15242|15251|15246|15239|15234|17
1755584400000|2025-08-19 06:20:00|15247.5|15242.5|15244.5|15239.5|15247.5|15242.5|15241.5|15236.5|4
1755584700000|2025-08-19 06:25:00|15245|15240|15249|15244|15249|15244|15245|15240|1
1755585000000|2025-08-19 06:30:00|15248.5|15243.5|15246|15241|15251|15246|15244.5|15239.5|16
1755585300000|2025-08-19 06:35:00|15245.5|15240.5|15242.5|15237.5|15245.5|15240.5|15242.5|15237.5|3
1755585600000|2025-08-19 06:40:00|15241.5|15236.5|15242|15237|15242.5|15237.5|15241.5|15236.5|0
1755585900000|2025-08-19 06:45:00|15242.5|15237.5|15243.5|15238.5|15243.5|15238.5|15242.5|15237.5|0
1755586200000|2025-08-19 06:50:00|15249.5|15244.5|15248.5|15243.5|15250|15245|15247.5|15242.5|9
1755586500000|2025-08-19 06:55:00|15248|15243|15248.5|15243.5|15250|15245|15245|15240|27
1755586800000|2025-08-19 07:00:00|15252|15247|15269.5|15264.5|15284.5|15279.5|15252|15247|195
1755587100000|2025-08-19 07:05:00|15269|15264|15253.5|15248.5|15271.5|15266.5|15252.5|15247.5|135
1755587400000|2025-08-19 07:10:00|15254|15249|15254.5|15249.5|15258|15253|15246.5|15241.5|172
1755587700000|2025-08-19 07:15:00|15254|15249|15253.5|15248.5|15261|15256|15252|15247|115
1755588000000|2025-08-19 07:20:00|15252.5|15247.5|15253.5|15248.5|15258|15253|15250|15245|61
1755588300000|2025-08-19 07:25:00|15253|15248|15250.6|15245.6|15255.5|15250.5|15244.5|15239.5|55
1755588600000|2025-08-19 07:30:00|15250.1|15245.1|15262.1|15257.1|15268.1|15263.1|15250.1|15245.1|40
1755588900000|2025-08-19 07:35:00|15262.6|15257.6|15282.6|15277.6|15287.1|15282.1|15262.6|15257.6|27
1755589200000|2025-08-19 07:40:00|15280.8|15275.8|15274.3|15269.3|15288.3|15283.3|15273.8|15268.8|53
1755589500000|2025-08-19 07:45:00|15274.8|15269.8|15264.3|15259.3|15275.8|15270.8|15258.3|15253.3|122
1755589800000|2025-08-19 07:50:00|15263.8|15258.8|15264.8|15259.8|15276.8|15271.8|15261.3|15256.3|102
1755590100000|2025-08-19 07:55:00|15264.3|15259.3|15253.8|15248.8|15267.3|15262.3|15252.8|15247.8|92
1755590400000|2025-08-19 08:00:00|15254.8|15249.8|15262.3|15257.3|15271.8|15266.8|15254.8|15249.8|101
1755590700000|2025-08-19 08:05:00|15261.8|15256.8|15256.3|15251.3|15267.3|15262.3|15255.3|15250.3|127
1755591000000|2025-08-19 08:10:00|15255.8|15250.8|15260.3|15255.3|15262.3|15257.3|15244.3|15239.3|65
1755591300000|2025-08-19 08:15:00|15260.8|15255.8|15279.3|15274.3|15279.8|15274.8|15260.8|15255.8|28
1755591600000|2025-08-19 08:20:00|15279.8|15274.8|15287.3|15282.3|15287.3|15282.3|15272.3|15267.3|33
1755591900000|2025-08-19 08:25:00|15287.8|15282.8|15289.3|15284.3|15290.8|15285.8|15285.3|15280.3|29
1755592200000|2025-08-19 08:30:00|15288.6|15283.6|15293.6|15288.6|15295.1|15290.1|15283.6|15278.6|43
1755592500000|2025-08-19 08:35:00|15293.1|15288.1|15288.1|15283.1|15293.6|15288.6|15288.1|15283.1|36
1755592800000|2025-08-19 08:40:00|15288.8|15283.8|15282.8|15277.8|15291.8|15286.8|15281.3|15276.3|29
1755593100000|2025-08-19 08:45:00|15282.3|15277.3|15289.8|15284.8|15291.8|15286.8|15281.8|15276.8|44
1755593400000|2025-08-19 08:50:00|15288.6|15283.6|15294.1|15289.1|15295.1|15290.1|15285.6|15280.6|36
1755593700000|2025-08-19 08:55:00|15293.6|15288.6|15296.6|15291.6|15298.1|15293.1|15291.6|15286.6|32
1755594000000|2025-08-19 09:00:00|15296.5|15291.5|15296|15291|15299|15294|15292.5|15287.5|29
1755594300000|2025-08-19 09:05:00|15295.5|15290.5|15318|15313|15318|15313|15295.5|15290.5|88
1755594600000|2025-08-19 09:10:00|15319|15314|15321.9|15316.9|15324.4|15319.4|15314.9|15309.9|133
1755594900000|2025-08-19 09:15:00|15322.4|15317.4|15331.4|15326.4|15334.9|15329.9|15321.9|15316.9|122
1755595200000|2025-08-19 09:20:00|15331.9|15326.9|15336.9|15331.9|15341.9|15336.9|15331.9|15326.9|94
1755595500000|2025-08-19 09:25:00|15337.4|15332.4|15349.9|15344.9|15350.4|15345.4|15337.4|15332.4|96
1755595800000|2025-08-19 09:30:00|15350.4|15345.4|15355.9|15350.9|15363.9|15358.9|15350.4|15345.4|110
1755596100000|2025-08-19 09:35:00|15354.9|15349.9|15350.4|15345.4|15360.4|15355.4|15350.4|15345.4|54
1755596400000|2025-08-19 09:40:00|15348.9|15343.9|15338.4|15333.4|15350.9|15345.9|15336.9|15331.9|46
1755596700000|2025-08-19 09:45:00|15339.9|15334.9|15344.9|15339.9|15346.9|15341.9|15337.9|15332.9|21
1755597000000|2025-08-19 09:50:00|15345.4|15340.4|15336.4|15331.4|15349.9|15344.9|15331.9|15326.9|24
1755597300000|2025-08-19 09:55:00|15335.9|15330.9|15324.4|15319.4|15335.9|15330.9|15322.9|15317.9|14
1755597600000|2025-08-19 10:00:00|15323.9|15318.9|15328.9|15323.9|15329.9|15324.9|15314.9|15309.9|20
1755597900000|2025-08-19 10:05:00|15329.4|15324.4|15323.9|15318.9|15330.4|15325.4|15322.9|15317.9|17
1755598200000|2025-08-19 10:10:00|15324.9|15319.9|15316.9|15311.9|15324.9|15319.9|15316.4|15311.4|11
1755598500000|2025-08-19 10:15:00|15316.4|15311.4|15315.4|15310.4|15321.9|15316.9|15314.4|15309.4|8
1755598800000|2025-08-19 10:20:00|15316.8|15311.8|15328.8|15323.8|15328.8|15323.8|15316.8|15311.8|17
1755599100000|2025-08-19 10:25:00|15328.3|15323.3|15330.8|15325.8|15330.8|15325.8|15325.8|15320.8|7
1755599400000|2025-08-19 10:30:00|15329|15324|15330.5|15325.5|15332.5|15327.5|15327|15322|27
1755599700000|2025-08-19 10:35:00|15330|15325|15332.5|15327.5|15335.5|15330.5|15328|15323|32
1755600000000|2025-08-19 10:40:00|15332.3|15327.3|15327.3|15322.3|15335.3|15330.3|15319.8|15314.8|56
1755600300000|2025-08-19 10:45:00|15324.8|15319.8|15310.8|15305.8|15325.8|15320.8|15309.8|15304.8|14
1755600600000|2025-08-19 10:50:00|15310.3|15305.3|15311.3|15306.3|15314.3|15309.3|15307.3|15302.3|20
1755600900000|2025-08-19 10:55:00|15310.8|15305.8|15316.8|15311.8|15316.8|15311.8|15307.3|15302.3|8
1755601200000|2025-08-19 11:00:00|15318.6|15313.6|15323.6|15318.6|15325.1|15320.1|15317.6|15312.6|11
1755601500000|2025-08-19 11:05:00|15324.1|15319.1|15325.6|15320.6|15328.1|15323.1|15323.1|15318.1|9
1755601800000|2025-08-19 11:10:00|15324.9|15319.9|15324.4|15319.4|15328.4|15323.4|15320.4|15315.4|31
1755602100000|2025-08-19 11:15:00|15324.9|15319.9|15326.4|15321.4|15326.9|15321.9|15321.9|15316.9|13
1755602400000|2025-08-19 11:20:00|15326|15321|15329|15324|15329.5|15324.5|15324|15319|6
1755602700000|2025-08-19 11:25:00|15329.5|15324.5|15329.5|15324.5|15331.5|15326.5|15327.5|15322.5|10
1755603000000|2025-08-19 11:30:00|15330|15325|15312.5|15307.5|15330|15325|15312|15307|38
1755603300000|2025-08-19 11:35:00|15313|15308|15315|15310|15318.5|15313.5|15312.5|15307.5|32
1755603600000|2025-08-19 11:40:00|15314.5|15309.5|15310|15305|15315|15310|15308|15303|27
1755603900000|2025-08-19 11:45:00|15310.5|15305.5|15307.5|15302.5|15311|15306|15306.5|15301.5|25
1755604200000|2025-08-19 11:50:00|15308.5|15303.5|15306.5|15301.5|15311.5|15306.5|15306.5|15301.5|36
1755604500000|2025-08-19 11:55:00|15307|15302|15313|15308|15313|15308|15306.5|15301.5|54
1755604800000|2025-08-19 12:00:00|15315|15310|15324.5|15319.5|15324.5|15319.5|15312.5|15307.5|32
1755605100000|2025-08-19 12:05:00|15322|15317|15325.5|15320.5|15325.5|15320.5|15321|15316|17
1755605400000|2025-08-19 12:10:00|15325.9|15320.9|15323.4|15318.4|15326.9|15321.9|15320.4|15315.4|21
1755605700000|2025-08-19 12:15:00|15323.9|15318.9|15315.9|15310.9|15324.9|15319.9|15314.4|15309.4|20
1755606000000|2025-08-19 12:20:00|15316.6|15311.6|15316.6|15311.6|15319.6|15314.6|15314.6|15309.6|19
1755606300000|2025-08-19 12:25:00|15316.1|15311.1|15315.6|15310.6|15317.6|15312.6|15315.1|15310.1|18
1755606600000|2025-08-19 12:30:00|15316.2|15311.2|15323.2|15318.2|15323.2|15318.2|15316.2|15311.2|13
1755606900000|2025-08-19 12:35:00|15323.7|15318.7|15324.2|15319.2|15326.7|15321.7|15321.2|15316.2|15
1755607200000|2025-08-19 12:40:00|15323.7|15318.7|15324.2|15319.2|15325.7|15320.7|15321.7|15316.7|11
1755607500000|2025-08-19 12:45:00|15323.7|15318.7|15326.7|15321.7|15328.2|15323.2|15323.7|15318.7|9
1755607800000|2025-08-19 12:50:00|15325.9|15320.9|15327.9|15322.9|15327.9|15322.9|15322.9|15317.9|23
1755608100000|2025-08-19 12:55:00|15327.4|15322.4|15325.9|15320.9|15330.9|15325.9|15325.9|15320.9|22
1755608400000|2025-08-19 13:00:00|15326.5|15321.5|15330.5|15325.5|15332.5|15327.5|15326.5|15321.5|20
1755608700000|2025-08-19 13:05:00|15330|15325|15335.5|15330.5|15335.5|15330.5|15327.5|15322.5|33
1755609000000|2025-08-19 13:10:00|15335.1|15330.1|15351.6|15346.6|15352.6|15347.6|15335.1|15330.1|28
1755609300000|2025-08-19 13:15:00|15352.6|15347.6|15347.6|15342.6|15352.6|15347.6|15345.6|15340.6|28
1755609600000|2025-08-19 13:20:00|15346.5|15341.5|15351.5|15346.5|15351.5|15346.5|15345|15340|23
1755609900000|2025-08-19 13:25:00|15350|15345|15341.5|15336.5|15350.5|15345.5|15341.5|15336.5|31
1755610200000|2025-08-19 13:30:00|15342.4|15337.4|15331.9|15326.9|15343.9|15338.9|15328.9|15323.9|25
1755610500000|2025-08-19 13:35:00|15332.4|15327.4|15332.9|15327.9|15340.9|15335.9|15331.9|15326.9|20
1755610800000|2025-08-19 13:40:00|15333|15328|15333.5|15328.5|15339|15334|15332|15327|33
1755611100000|2025-08-19 13:45:00|15334|15329|15321.5|15316.5|15334.5|15329.5|15319.5|15314.5|31
1755611400000|2025-08-19 13:50:00|15321|15316|15323|15318|15324.5|15319.5|15313|15308|41
1755611700000|2025-08-19 13:55:00|15324.5|15319.5|15326.5|15321.5|15329|15324|15323|15318|31
1755612000000|2025-08-19 14:00:00|15326.2|15321.2|15330.7|15325.7|15334.2|15329.2|15324.7|15319.7|58
1755612300000|2025-08-19 14:05:00|15330.2|15325.2|15330.7|15325.7|15330.7|15325.7|15324.7|15319.7|46
1755612600000|2025-08-19 14:10:00|15329.5|15324.5|15323|15318|15330|15325|15320|15315|42
1755612900000|2025-08-19 14:15:00|15322.5|15317.5|15322.5|15317.5|15327|15322|15320|15315|16
1755613200000|2025-08-19 14:20:00|15323.3|15318.3|15325.8|15320.8|15333.8|15328.8|15323.3|15318.3|32
1755613500000|2025-08-19 14:25:00|15326.3|15321.3|15315.8|15310.8|15328.8|15323.8|15310.3|15305.3|27
1755613800000|2025-08-19 14:30:00|15315.6|15310.6|15315.1|15310.1|15321.1|15316.1|15313.1|15308.1|37
1755614100000|2025-08-19 14:35:00|15315.6|15310.6|15315.6|15310.6|15319.6|15314.6|15312.6|15307.6|35
1755614400000|2025-08-19 14:40:00|15315.7|15310.7|15313.7|15308.7|15319.7|15314.7|15307.7|15302.7|32
1755614700000|2025-08-19 14:45:00|15313.2|15308.2|15315.2|15310.2|15316.7|15311.7|15309.7|15304.7|46
1755615000000|2025-08-19 14:50:00|15314.8|15309.8|15317.8|15312.8|15319.8|15314.8|15314.8|15309.8|44
1755615300000|2025-08-19 14:55:00|15317.3|15312.3|15309.8|15304.8|15318.3|15313.3|15307.8|15302.8|66
1755615600000|2025-08-19 15:00:00|15309.5|15304.5|15305|15300|15311|15306|15300.5|15295.5|72
1755615900000|2025-08-19 15:05:00|15305.5|15300.5|15311|15306|15312.5|15307.5|15305.5|15300.5|39
1755616200000|2025-08-19 15:10:00|15312.1|15307.1|15318.6|15313.6|15322.1|15317.1|15312.1|15307.1|52
1755616500000|2025-08-19 15:15:00|15320.6|15315.6|15319.1|15314.1|15322.6|15317.6|15316.6|15311.6|41
1755616800000|2025-08-19 15:20:00|15318.2|15313.2|15319.7|15314.7|15323.2|15318.2|15317.7|15312.7|42
1755617100000|2025-08-19 15:25:00|15319.2|15314.2|15318.7|15313.7|15319.2|15314.2|15306.2|15301.2|132
1755617400000|2025-08-19 15:30:00|15319.7|15312.7|15306.7|15299.7|15321.7|15315.7|15306.7|15299.7|260
1755617700000|2025-08-19 15:35:00|15305.7|15298.7|15289.7|15281.7|15310.7|15303.7|15288.7|15281.7|149
1755618000000|2025-08-19 15:40:00|15290.7|15283.7|15284.7|15276.7|15294.7|15286.7|15281.7|15275.7|43
1755618300000|2025-08-19 15:45:00|15285.7|15277.7|15286.7|15278.7|15290.7|15281.7|15285.7|15277.7|3
1755618600000|2025-08-19 15:50:00|15285.7|15276.7|15284.7|15276.7|15286.7|15278.7|15280.7|15274.7|22
1755618900000|2025-08-19 15:55:00|15287.7|15277.7|15278.7|15269.7|15287.7|15277.7|15277.7|15268.7|5
1755619200000|2025-08-19 16:00:00|15281.7|15268.7|15280.7|15270.7|15282.7|15274.7|15280.7|15268.7|4
1755619500000|2025-08-19 16:05:00|15279.7|15269.7|15275.7|15266.7|15279.7|15269.7|15273.7|15262.7|10
1755619800000|2025-08-19 16:10:00|15274.7|15262.7|15272.7|15262.7|15274.7|15262.7|15271.7|15262.7|3
1755620100000|2025-08-19 16:15:00|15274.7|15263.7|15282.7|15271.7|15282.7|15271.7|15274.7|15263.7|6
1755620400000|2025-08-19 16:20:00|15281.7|15270.7|15280.7|15270.7|15281.7|15272.7|15278.7|15268.7|5
1755620700000|2025-08-19 16:25:00|15281.7|15271.7|15276.7|15267.7|15281.7|15271.7|15275.7|15266.7|13
1755621000000|2025-08-19 16:30:00|15275.7|15266.7|15272.7|15264.7|15276.7|15266.7|15272.7|15263.7|2
1755621300000|2025-08-19 16:35:00|15274.7|15265.7|15272.7|15263.7|15277.7|15270.7|15272.7|15263.7|8
1755621600000|2025-08-19 16:40:00|15271.7|15262.7|15265.7|15255.7|15271.7|15262.7|15263.7|15255.7|15
1755621900000|2025-08-19 16:45:00|15264.7|15252.7|15267.7|15258.7|15268.7|15258.7|15257.7|15249.7|7
1755622200000|2025-08-19 16:50:00|15266.7|15257.7|15268.2|15256.2|15271.7|15259.7|15264.7|15253.7|4
1755622500000|2025-08-19 16:55:00|15267.7|15255.7|15268.2|15256.2|15268.2|15256.2|15263.7|15251.7|8
1755622800000|2025-08-19 17:00:00|15267.7|15255.7|15262.7|15250.7|15267.7|15255.7|15262.7|15250.7|1
1755623100000|2025-08-19 17:05:00|15262.2|15250.2|15257.7|15245.7|15262.7|15252.7|15253.7|15245.7|7
1755623400000|2025-08-19 17:10:00|15255.7|15246.7|15259.7|15247.7|15259.7|15247.7|15255.7|15243.7|5
1755623700000|2025-08-19 17:15:00|15259.2|15247.2|15255.2|15243.2|15259.2|15247.2|15253.7|15242.7|0
1755624000000|2025-08-19 17:20:00|15255.7|15243.7|15254.7|15246.7|15260.2|15248.2|15254.7|15243.7|2
1755624300000|2025-08-19 17:25:00|15253.7|15245.7|15253.7|15244.7|15254.7|15246.7|15253.7|15244.7|1
1755624600000|2025-08-19 17:30:00|15254.7|15245.7|15259.7|15247.7|15259.7|15250.7|15253.7|15245.7|17
1755624900000|2025-08-19 17:35:00|15257.7|15245.7|15262.7|15250.7|15262.7|15251.7|15257.7|15245.7|5
1755625200000|2025-08-19 17:40:00|15261.7|15251.7|15262.7|15251.7|15264.2|15252.2|15260.7|15251.7|2
1755625500000|2025-08-19 17:45:00|15263.7|15251.2|15256.7|15245.7|15263.7|15251.2|15256.7|15245.2|5
1755625800000|2025-08-19 17:50:00|15255.7|15246.7|15255.7|15244.7|15255.7|15246.7|15255.7|15244.7|6
1755626100000|2025-08-19 17:55:00|15256.2|15243.7|15254.5|15242.5|15257.7|15250.7|15254.5|15242.5|4
1755626400000|2025-08-19 18:00:00|15254.4|15242.4|15245.5|15233.5|15256.7|15244.7|15241|15229|5
1755626700000|2025-08-19 18:05:00|15245.6|15233.6|15252.3|15240.3|15252.3|15240.3|15245.5|15233.5|1
1755627000000|2025-08-19 18:10:00|15252.2|15240.2|15243.3|15231.3|15252.3|15240.3|15243.3|15231.3|0
1755627300000|2025-08-19 18:15:00|15243.4|15231.4|15240.7|15228.7|15245.6|15233.6|15240.7|15228.7|0
1755627600000|2025-08-19 18:20:00|15240.6|15228.6|15242.8|15230.8|15242.9|15230.9|15238.4|15226.4|1
1755627900000|2025-08-19 18:25:00|15242.9|15230.9|15240.7|15228.7|15247.3|15235.3|15240.6|15228.6|0
1755628200000|2025-08-19 18:30:00|15240.6|15228.6|15242.7|15230.7|15245|15233|15240.5|15228.5|0
1755628500000|2025-08-19 18:35:00|15242.8|15230.8|15242.6|15230.6|15244.9|15232.9|15242.6|15230.6|0
1755628800000|2025-08-19 18:40:00|15242.7|15230.7|15242.7|15230.7|15247.1|15235.1|15240.4|15228.4|4
1755629100000|2025-08-19 18:45:00|15242.6|15230.6|15240.5|15228.5|15244.9|15232.9|15240.5|15228.5|1
1755629400000|2025-08-19 18:50:00|15242.7|15230.7|15240.8|15228.8|15242.7|15230.7|15238.3|15226.3|0
1755629700000|2025-08-19 18:55:00|15240.7|15228.7|15242.9|15230.9|15243|15231|15240.6|15228.6|1
1755630000000|2025-08-19 19:00:00|15242.8|15230.8|15242.7|15230.7|15242.8|15230.8|15238.2|15226.2|5
1755630300000|2025-08-19 19:05:00|15240.5|15228.5|15239.4|15227.4|15240.6|15228.6|15238.3|15226.3|1
1755630600000|2025-08-19 19:10:00|15238.3|15226.3|15240.5|15228.5|15242.7|15230.7|15238.3|15226.3|1
1755630900000|2025-08-19 19:15:00|15239.4|15227.4|15240.5|15228.5|15240.5|15228.5|15238.2|15226.2|2
1755631200000|2025-08-19 19:20:00|15240.6|15228.6|15245.1|15233.1|15245.1|15233.1|15240.5|15228.5|0
1755631500000|2025-08-19 19:25:00|15245|15233|15245.1|15233.1|15247.3|15235.3|15242.8|15230.8|3
1755631800000|2025-08-19 19:30:00|15246.2|15234.2|15245.2|15233.2|15247.4|15235.4|15245.1|15233.1|0
1755632100000|2025-08-19 19:35:00|15247.3|15235.3|15247.3|15235.3|15247.4|15235.4|15245.1|15233.1|0
1755632400000|2025-08-19 19:40:00|15247.2|15235.2|15245.2|15233.2|15247.3|15235.3|15245.1|15233.1|0
1755632700000|2025-08-19 19:45:00|15245.1|15233.1|15242.9|15230.9|15245.2|15233.2|15242.8|15230.8|1
1755633000000|2025-08-19 19:50:00|15242.8|15230.8|15244.8|15232.8|15245.1|15233.1|15240.5|15228.5|4
1755633300000|2025-08-19 19:55:00|15244.9|15232.9|15252|15240|15252.1|15240.1|15243|15231|11
1755633600000|2025-08-19 20:00:00|15250.7|15238.7|15254.5|15242.5|15257.2|15245.2|15250.3|15238.3|0
1755633900000|2025-08-19 20:05:00|15254.9|15242.9|15255.2|15243.2|15256.3|15244.3|15254.1|15242.1|0
1755634200000|2025-08-19 20:10:00|15254.7|15242.7|15252.7|15240.7|15254.7|15242.7|15251.8|15239.8|0
1755634500000|2025-08-19 20:15:00|15253.2|15241.2|15254.1|15242.1|15254.5|15242.5|15251.8|15239.8|0
1755634800000|2025-08-19 20:20:00|15253.6|15241.6|15252.3|15240.3|15254.7|15242.7|15252.3|15240.3|0
1755635100000|2025-08-19 20:25:00|15252.7|15240.7|15254.7|15242.7|15255.2|15243.2|15252.3|15240.3|0
1755635400000|2025-08-19 20:30:00|15254.8|15242.8|15253.2|15241.2|15255.2|15243.2|15253.2|15241.2|0
1755635700000|2025-08-19 20:35:00|15252.7|15240.7|15252.7|15240.7|15253.2|15241.2|15251.4|15239.4|0
1755636000000|2025-08-19 20:40:00|15253.2|15241.2|15253.2|15241.2|15253.2|15241.2|15250.5|15238.5|0
1755636300000|2025-08-19 20:45:00|15252.7|15240.7|15254.5|15242.5|15254.5|15242.5|15251.8|15239.8|0
1755636600000|2025-08-19 20:50:00|15254.1|15242.1|15254.1|15242.1|15254.7|15242.7|15253.6|15241.6|0
1755636900000|2025-08-19 20:55:00|15254.6|15242.6|15256|15244|15256|15244|15253.7|15241.7|0
1755637200000|2025-08-19 21:00:00|15254.7|15242.7|15255.6|15243.6|15255.8|15243.8|15254.7|15242.7|0
1755637500000|2025-08-19 21:05:00|15254.7|15242.7|15255.8|15243.8|15256.1|15244.1|15254.7|15242.7|0
1755637800000|2025-08-19 21:10:00|15255.6|15243.6|15254.9|15242.9|15255.6|15243.6|15254|15242|0
1755638100000|2025-08-19 21:15:00|15255.2|15243.2|15255.8|15243.8|15255.8|15243.8|15255.2|15243.2|0
1755638400000|2025-08-19 21:20:00|15256.3|15244.3|15256.1|15244.1|15256.3|15244.3|15255.8|15243.8|0
1755638700000|2025-08-19 21:25:00|15256|15244|15254.3|15242.3|15256|15244|15254|15242|0
1755639000000|2025-08-19 21:30:00|15254|15242|15254|15242|15254|15242|15253.8|15241.8|0
1755639300000|2025-08-19 21:35:00|15253.8|15241.8|15253.6|15241.6|15253.8|15241.8|15253.1|15241.1|0
1755639600000|2025-08-19 21:40:00|15253.4|15241.4|15252.2|15240.2|15253.8|15241.8|15250.9|15238.9|0
1755639900000|2025-08-19 21:45:00|15252.5|15240.5|15252.2|15240.2|15253.8|15241.8|15252.2|15240.2|0
1755640200000|2025-08-19 21:50:00|15252|15240|15251.6|15239.6|15252|15240|15251.3|15239.3|0
1755640500000|2025-08-19 21:55:00|15251.3|15239.3|15251.3|15239.3|15252.5|15240.5|15251.1|15239.1|0
1755640800000|2025-08-19 22:00:00|15251.1|15239.1|15258|15246|15259.8|15247.8|15249.3|15237.3|0
1755641100000|2025-08-19 22:05:00|15258.3|15246.3|15257.6|15245.6|15258.9|15246.9|15254.2|15242.2|0
1755641400000|2025-08-19 22:10:00|15258|15246|15251.8|15239.8|15258.9|15246.9|15251.8|15239.8|0
1755641700000|2025-08-19 22:15:00|15252|15240|15254.2|15242.2|15254.7|15242.7|15250.9|15238.9|0
1755642000000|2025-08-19 22:20:00|15254|15242|15252|15240|15254|15242|15251.1|15239.1|0
1755642300000|2025-08-19 22:25:00|15251.8|15239.8|15248.6|15236.6|15251.8|15239.8|15247.7|15235.7|0
1755642600000|2025-08-19 22:30:00|15248.9|15236.9|15251.6|15239.6|15253.3|15241.3|15248|15236|0
1755642900000|2025-08-19 22:35:00|15251.5|15239.5|15251.6|15239.6|15252.9|15240.9|15250.2|15238.2|0
1755643200000|2025-08-19 22:40:00|15252|15240|15251.6|15239.6|15252|15240|15250.4|15238.4|0
1755643500000|2025-08-19 22:45:00|15251.5|15239.5|15251.1|15239.1|15252.4|15240.4|15250|15238|0
1755643800000|2025-08-19 22:50:00|15251.3|15239.3|15254.2|15242.2|15255.1|15243.1|15251.3|15239.3|0
1755644100000|2025-08-19 22:55:00|15254|15242|15250.8|15238.8|15254.2|15242.2|15250.3|15238.3|0
1755644400000|2025-08-19 23:00:00|15251|15239|15251.4|15239.4|15252.8|15240.8|15250.3|15238.3|0
1755644700000|2025-08-19 23:05:00|15251.2|15239.2|15251|15239|15254.1|15242.1|15250.5|15238.5|0
1755645000000|2025-08-19 23:10:00|15251.2|15239.2|15250.8|15238.8|15251.9|15239.9|15249.9|15237.9|0
1755645300000|2025-08-19 23:15:00|15250.7|15238.7|15247.4|15235.4|15251|15239|15247.2|15235.2|0
1755645600000|2025-08-19 23:20:00|15247.6|15235.6|15240.7|15228.7|15248.1|15236.1|15237.3|15225.3|0
1755645900000|2025-08-19 23:25:00|15240.9|15228.9|15245.8|15233.8|15246.7|15234.7|15240.5|15228.5|0
1755646200000|2025-08-19 23:30:00|15245.6|15233.6|15242.5|15230.5|15246.3|15234.3|15240.7|15228.7|0
1755646500000|2025-08-19 23:35:00|15242.7|15230.7|15242.9|15230.9|15243.8|15231.8|15242|15230|0
1755646800000|2025-08-19 23:40:00|15242.3|15230.3|15243.4|15231.4|15244.7|15232.7|15241.6|15229.6|0
1755647100000|2025-08-19 23:45:00|15243.8|15231.8|15241.6|15229.6|15244.7|15232.7|15241.4|15229.4|0
1755647400000|2025-08-19 23:50:00|15241.8|15229.8|15243.4|15231.4|15244.3|15232.3|15238.7|15226.7|0
1755647700000|2025-08-19 23:55:00|15243.1|15231.1|15242.5|15230.5|15243.8|15231.8|15240|15228|0
1755648000000|2025-08-20 00:00:00|15242.4|15230.4|15241.1|15229.1|15242.9|15230.9|15238.4|15226.4|0
1755648300000|2025-08-20 00:05:00|15240.7|15228.7|15239.6|15227.6|15242|15230|15239.1|15227.1|0
1755648600000|2025-08-20 00:10:00|15239.1|15227.1|15239.9|15227.9|15244|15232|15238|15226|0
1755648900000|2025-08-20 00:15:00|15240.2|15228.2|15233|15221|15240.4|15228.4|15228.7|15216.7|0
1755649200000|2025-08-20 00:20:00|15233.1|15221.1|15228.7|15216.7|15236.4|15224.4|15228.6|15216.6|0
1755649500000|2025-08-20 00:25:00|15228.6|15216.6|15228|15216|15228.7|15216.7|15223.6|15211.6|0
1755649800000|2025-08-20 00:30:00|15225.8|15213.8|15223.7|15211.7|15228.1|15216.1|15223.6|15211.6|0
1755650100000|2025-08-20 00:35:00|15223.6|15211.6|15223.6|15211.6|15225.9|15213.9|15223.6|15211.6|0
1755650400000|2025-08-20 00:40:00|15223.7|15211.7|15223.3|15211.3|15225.8|15213.8|15221.4|15209.4|0
1755650700000|2025-08-20 00:45:00|15223.4|15211.4|15227.8|15215.8|15232.2|15220.2|15223.3|15211.3|0
1755651000000|2025-08-20 00:50:00|15230|15218|15230|15218|15232.2|15220.2|15228.9|15216.9|0
1755651300000|2025-08-20 00:55:00|15230.1|15218.1|15227.8|15215.8|15231.1|15219.1|15225.6|15213.6|0
1755651600000|2025-08-20 01:00:00|15230|15218|15232.1|15220.1|15234.3|15222.3|15229.9|15217.9|0
1755651900000|2025-08-20 01:05:00|15233.2|15221.2|15228.7|15216.7|15234.3|15222.3|15227.6|15215.6|0
1755652200000|2025-08-20 01:10:00|15227.6|15215.6|15227.4|15215.4|15228.7|15216.7|15225.3|15213.3|0
1755652500000|2025-08-20 01:15:00|15226.3|15214.3|15225.2|15213.2|15227.4|15215.4|15223|15211|0
1755652800000|2025-08-20 01:20:00|15223.1|15211.1|15220.9|15208.9|15225.3|15213.3|15220.9|15208.9|0
1755653100000|2025-08-20 01:25:00|15218.7|15206.7|15214.3|15202.3|15220.9|15208.9|15214.3|15202.3|0
1755653400000|2025-08-20 01:30:00|15215.4|15203.4|15218.5|15206.5|15220.8|15208.8|15214.3|15202.3|0
1755653700000|2025-08-20 01:35:00|15216.3|15204.3|15216.3|15204.3|15218.5|15206.5|15214.1|15202.1|0
1755654000000|2025-08-20 01:40:00|15217.4|15205.4|15218.4|15206.4|15218.5|15206.5|15216.2|15204.2|0
1755654300000|2025-08-20 01:45:00|15218.5|15206.5|15225|15213|15225|15213|15218.5|15206.5|0
1755654600000|2025-08-20 01:50:00|15226.1|15214.1|15231.5|15219.5|15231.5|15219.5|15225|15213|0
1755654900000|2025-08-20 01:55:00|15230.4|15218.4|15227.1|15215.1|15233.7|15221.7|15227|15215|0
1755655200000|2025-08-20 02:00:00|15228.2|15216.2|15221.3|15209.3|15229.2|15217.2|15220.2|15208.2|0
1755655500000|2025-08-20 02:05:00|15222.4|15210.4|15224.6|15212.6|15224.7|15212.7|15220.2|15208.2|0
1755655800000|2025-08-20 02:10:00|15222.5|15210.5|15224.7|15212.7|15226.9|15214.9|15222.4|15210.4|0
1755656100000|2025-08-20 02:15:00|15225.8|15213.8|15224.7|15212.7|15226.9|15214.9|15224.7|15212.7|0
1755656400000|2025-08-20 02:20:00|15225.8|15213.8|15222.6|15210.6|15226.9|15214.9|15222.5|15210.5|0
1755656700000|2025-08-20 02:25:00|15223.7|15211.7|15226.9|15214.9|15227|15215|15222.6|15210.6|0
1755657000000|2025-08-20 02:30:00|15227|15215|15229.1|15217.1|15231.3|15219.3|15226.9|15214.9|0
1755657300000|2025-08-20 02:35:00|15230.2|15218.2|15229.1|15217.1|15231.3|15219.3|15229.1|15217.1|0
1755657600000|2025-08-20 02:40:00|15228|15216|15224.8|15212.8|15228|15216|15224.7|15212.7|0
1755657900000|2025-08-20 02:45:00|15226.9|15214.9|15227|15215|15227|15215|15224.8|15212.8|0
1755658200000|2025-08-20 02:50:00|15226.9|15214.9|15227|15215|15227|15215|15226.9|15214.9|0
1755658500000|2025-08-20 02:55:00|15226.9|15214.9|15226.9|15214.9|15227|15215|15223.6|15211.6|0
1755658800000|2025-08-20 03:00:00|15229.1|15217.1|15226.8|15214.8|15229.1|15217.1|15224.6|15212.6|0
1755659100000|2025-08-20 03:05:00|15224.6|15212.6|15220.2|15208.2|15226.8|15214.8|15220.2|15208.2|0
1755659400000|2025-08-20 03:10:00|15218|15206|15215.8|15203.8|15220.2|15208.2|15215.7|15203.7|0
1755659700000|2025-08-20 03:15:00|15218|15206|15209.2|15197.2|15218|15206|15209.2|15197.2|0
1755660000000|2025-08-20 03:20:00|15210.3|15198.3|15211.3|15199.3|15211.4|15199.4|15209.1|15197.1|0
1755660300000|2025-08-20 03:25:00|15211.4|15199.4|15215.8|15203.8|15215.8|15203.8|15211.3|15199.3|0
1755660600000|2025-08-20 03:30:00|15213.6|15201.6|15211.5|15199.5|15215.9|15203.9|15211.5|15199.5|0
1755660900000|2025-08-20 03:35:00|15211.4|15199.4|15211.1|15199.1|15211.5|15199.5|15208.9|15196.9|0
1755661200000|2025-08-20 03:40:00|15208.9|15196.9|15208.8|15196.8|15211.1|15199.1|15208.8|15196.8|0
1755661500000|2025-08-20 03:45:00|15211|15199|15208.1|15196.1|15211|15199|15205.8|15193.8|0
1755661800000|2025-08-20 03:50:00|15208|15196|15208|15196|15210.2|15198.2|15205.8|15193.8|0
1755662100000|2025-08-20 03:55:00|15206.9|15194.9|15205.9|15193.9|15208|15196|15205.8|15193.8|0
1755662400000|2025-08-20 04:00:00|15205.8|15193.8|15208.1|15196.1|15208.1|15196.1|15205.8|15193.8|0
1755662700000|2025-08-20 04:05:00|15209.2|15197.2|15208.2|15196.2|15210.3|15198.3|15208.1|15196.1|0
1755663000000|2025-08-20 04:10:00|15208.1|15196.1|15212.5|15200.5|15212.5|15200.5|15206|15194|0
1755663300000|2025-08-20 04:15:00|15210.3|15198.3|15217|15205|15219.1|15207.1|15210.3|15198.3|0
1755663600000|2025-08-20 04:20:00|15216.9|15204.9|15219.1|15207.1|15219.1|15207.1|15214.7|15202.7|0
1755663900000|2025-08-20 04:25:00|15220.2|15208.2|15221.3|15209.3|15221.3|15209.3|15220.2|15208.2|0
1755664200000|2025-08-20 04:30:00|15220.2|15208.2|15219|15207|15221.3|15209.3|15216.9|15204.9|0
1755664500000|2025-08-20 04:35:00|15218|15206|15214.7|15202.7|15218|15206|15212.4|15200.4|0
1755664800000|2025-08-20 04:40:00|15214.6|15202.6|15216.8|15204.8|15216.8|15204.8|15212.4|15200.4|0
1755665100000|2025-08-20 04:45:00|15215.7|15203.7|15216.8|15204.8|15219|15207|15214.6|15202.6|0
1755665400000|2025-08-20 04:50:00|15216.7|15204.7|15212.4|15200.4|15216.7|15204.7|15212.4|15200.4|0
1755665700000|2025-08-20 04:55:00|15214.5|15202.5|15212.4|15200.4|15214.6|15202.6|15212.4|15200.4|0
1755666000000|2025-08-20 05:00:00|15210.2|15198.2|15209.1|15197.1|15212.4|15200.4|15208.1|15196.1|0
1755666300000|2025-08-20 05:05:00|15208.1|15196.1|15210.2|15198.2|15212.4|15200.4|15207.9|15195.9|0
1755666600000|2025-08-20 05:10:00|15210.1|15198.1|15214.5|15202.5|15214.5|15202.5|15207.9|15195.9|0
1755666900000|2025-08-20 05:15:00|15213.4|15201.4|15212.3|15200.3|15215.6|15203.6|15212.3|15200.3|0
1755667200000|2025-08-20 05:20:00|15214.5|15202.5|15212.4|15200.4|15214.5|15202.5|15212.3|15200.3|0
1755667500000|2025-08-20 05:25:00|15214.5|15202.5|15218.8|15206.8|15218.9|15206.9|15212.4|15200.4|0
1755667800000|2025-08-20 05:30:00|15219.9|15207.9|15221.1|15209.1|15223.3|15211.3|15218.8|15206.8|0
1755668100000|2025-08-20 05:35:00|15223.2|15211.2|15219|15207|15223.2|15211.2|15218.9|15206.9|0
1755668400000|2025-08-20 05:40:00|15218.9|15206.9|15221.1|15209.1|15223.3|15211.3|15218.9|15206.9|0
1755668700000|2025-08-20 05:45:00|15223.3|15211.3|15223.3|15211.3|15223.3|15211.3|15221.1|15209.1|0
1755669000000|2025-08-20 05:50:00|15223.4|15211.4|15229.9|15217.9|15232.1|15220.1|15223.4|15211.4|0
1755669300000|2025-08-20 05:55:00|15228.8|15216.8|15233.2|15221.2|15234.3|15222.3|15227.7|15215.7|0
1755669600000|2025-08-20 06:00:00|15232.1|15220.1|15241|15236|15245|15240|15225.5|15215.8|28
1755669900000|2025-08-20 06:05:00|15238|15233|15226|15221|15238|15233|15223.5|15218.5|3
1755670200000|2025-08-20 06:10:00|15223|15218|15225.5|15220.5|15226|15221|15221|15216|4
1755670500000|2025-08-20 06:15:00|15225|15220|15218|15213|15225|15220|15218|15213|1
1755670800000|2025-08-20 06:20:00|15217.5|15212.5|15215|15210|15217.5|15212.5|15215|15210|4
1755671100000|2025-08-20 06:25:00|15214.5|15209.5|15214|15209|15214.5|15209.5|15209|15204|10
1755671400000|2025-08-20 06:30:00|15217|15212|15224|15219|15224.5|15219.5|15213|15208|19
1755671700000|2025-08-20 06:35:00|15223.5|15218.5|15225.5|15220.5|15225.5|15220.5|15221|15216|2
1755672000000|2025-08-20 06:40:00|15223.5|15218.5|15222.5|15217.5|15223.5|15218.5|15222|15217|5
1755672300000|2025-08-20 06:45:00|15223|15218|15217|15212|15223|15218|15214.5|15209.5|16
1755672600000|2025-08-20 06:50:00|15216.5|15211.5|15217|15212|15217|15212|15215|15210|2
1755672900000|2025-08-20 06:55:00|15218.5|15213.5|15240|15235|15240.5|15235.5|15216|15211|26
1755673200000|2025-08-20 07:00:00|15239|15234|15274.5|15269.5|15290.5|15285.5|15239|15234|316
1755673500000|2025-08-20 07:05:00|15276|15271|15254|15249|15278.5|15273.5|15249|15244|82
1755673800000|2025-08-20 07:10:00|15256.5|15251.5|15256|15251|15261.5|15256.5|15250|15245|61
1755674100000|2025-08-20 07:15:00|15256.5|15251.5|15269|15264|15275|15270|15256.5|15251.5|40
1755674400000|2025-08-20 07:20:00|15269.8|15264.8|15279.8|15274.8|15282.3|15277.3|15267.3|15262.3|33
1755674700000|2025-08-20 07:25:00|15279.3|15274.3|15272.3|15267.3|15290.3|15285.3|15271.8|15266.8|49
1755675000000|2025-08-20 07:30:00|15273.4|15268.4|15262.9|15257.9|15274.9|15269.9|15262.9|15257.9|21
1755675300000|2025-08-20 07:35:00|15262.4|15257.4|15261.2|15256.2|15263.4|15258.4|15255.2|15250.2|21
1755675600000|2025-08-20 07:40:00|15260.9|15255.9|15266.4|15261.4|15270.9|15265.9|15260.9|15255.9|23
1755675900000|2025-08-20 07:45:00|15265.9|15260.9|15270.4|15265.4|15276.9|15271.9|15264.4|15259.4|22
1755676200000|2025-08-20 07:50:00|15269|15264|15269.5|15264.5|15276|15271|15266.5|15261.5|17
1755676500000|2025-08-20 07:55:00|15270|15265|15277.5|15272.5|15277.5|15272.5|15268.5|15263.5|20
1755676800000|2025-08-20 08:00:00|15280|15275|15284|15279|15285|15280|15276.5|15271.5|15
1755677100000|2025-08-20 08:05:00|15283.5|15278.5|15279|15274|15285|15280|15278.5|15273.5|16
1755677400000|2025-08-20 08:10:00|15279.8|15274.8|15285.3|15280.3|15285.8|15280.8|15279.3|15274.3|40
1755677700000|2025-08-20 08:15:00|15284.8|15279.8|15286.3|15281.3|15291.3|15286.3|15282.8|15277.8|100
1755678000000|2025-08-20 08:20:00|15286.8|15281.8|15279.5|15274.5|15291.3|15286.3|15278|15273|20
1755678300000|2025-08-20 08:25:00|15276.5|15271.5|15274|15269|15278|15273|15271|15266|114
1755678600000|2025-08-20 08:30:00|15275.2|15270.2|15270.7|15265.7|15280.2|15275.2|15267.7|15262.7|130
1755678900000|2025-08-20 08:35:00|15269.7|15264.7|15276.7|15271.7|15285.2|15280.2|15269.7|15264.7|24
1755679200000|2025-08-20 08:40:00|15275.4|15270.4|15259.4|15254.4|15278.4|15273.4|15256.4|15251.4|40
1755679500000|2025-08-20 08:45:00|15259.9|15254.9|15255.9|15250.9|15260.4|15255.4|15252.4|15247.4|42
1755679800000|2025-08-20 08:50:00|15256.7|15251.7|15251.2|15246.2|15261.2|15256.2|15248.2|15243.2|24
1755680100000|2025-08-20 08:55:00|15251.7|15246.7|15259.2|15254.2|15259.2|15254.2|15247.2|15242.2|47
1755680400000|2025-08-20 09:00:00|15258.1|15253.1|15278.1|15273.1|15278.1|15273.1|15258.1|15253.1|73
1755680700000|2025-08-20 09:05:00|15278.6|15273.6|15280.6|15275.6|15282.6|15277.6|15277.1|15272.1|30
1755681000000|2025-08-20 09:10:00|15278.9|15273.9|15287.9|15282.9|15288.9|15283.9|15275.9|15270.9|36
1755681300000|2025-08-20 09:15:00|15288.4|15283.4|15280.9|15275.9|15289.9|15284.9|15275.4|15270.4|40
1755681600000|2025-08-20 09:20:00|15282.2|15277.2|15280.2|15275.2|15282.2|15277.2|15271.2|15266.2|23
1755681900000|2025-08-20 09:25:00|15279.7|15274.7|15278.7|15273.7|15281.7|15276.7|15276.7|15271.7|14
1755682200000|2025-08-20 09:30:00|15278.3|15273.3|15282.3|15277.3|15282.3|15277.3|15278.3|15273.3|15
1755682500000|2025-08-20 09:35:00|15282.8|15277.8|15280.3|15275.3|15282.8|15277.8|15277.8|15272.8|21
1755682800000|2025-08-20 09:40:00|15280.4|15275.4|15279.9|15274.9|15280.9|15275.9|15276.4|15271.4|18
1755683100000|2025-08-20 09:45:00|15280.4|15275.4|15281.9|15276.9|15283.9|15278.9|15279.9|15274.9|6
1755683400000|2025-08-20 09:50:00|15282.2|15277.2|15282.7|15277.7|15286.2|15281.2|15279.2|15274.2|7
1755683700000|2025-08-20 09:55:00|15282.2|15277.2|15291.2|15286.2|15291.2|15286.2|15281.7|15276.7|14
1755684000000|2025-08-20 10:00:00|15292.3|15287.3|15296.8|15291.8|15297.8|15292.8|15291.3|15286.3|17
1755684300000|2025-08-20 10:05:00|15296.3|15291.3|15298.8|15293.8|15301.8|15296.8|15296.3|15291.3|25
1755684600000|2025-08-20 10:10:00|15296.9|15291.9|15306.4|15301.4|15306.4|15301.4|15296.4|15291.4|27
1755684900000|2025-08-20 10:15:00|15307.4|15302.4|15300.9|15295.9|15307.4|15302.4|15299.9|15294.9|22
1755685200000|2025-08-20 10:20:00|15300.6|15295.6|15295.1|15290.1|15300.6|15295.6|15293.1|15288.1|9
1755685500000|2025-08-20 10:25:00|15295.6|15290.6|15291.6|15286.6|15295.6|15290.6|15286.1|15281.1|15
1755685800000|2025-08-20 10:30:00|15293.5|15288.5|15313.5|15308.5|15314|15309|15293.5|15288.5|127
1755686100000|2025-08-20 10:35:00|15312|15307|15299|15294|15312|15307|15299|15294|31
1755686400000|2025-08-20 10:40:00|15300|15295|15297|15292|15301|15296|15295|15290|20
1755686700000|2025-08-20 10:45:00|15296.5|15291.5|15295|15290|15296.5|15291.5|15294|15289|22
1755687000000|2025-08-20 10:50:00|15295.1|15290.1|15300.6|15295.6|15301.6|15296.6|15294.6|15289.6|22
1755687300000|2025-08-20 10:55:00|15299.1|15294.1|15295.6|15290.6|15301.6|15296.6|15295.1|15290.1|34
1755687600000|2025-08-20 11:00:00|15296.6|15291.6|15306.7|15301.7|15307.7|15302.7|15296.2|15291.2|111
1755687900000|2025-08-20 11:05:00|15307.2|15302.2|15300.7|15295.7|15308.7|15303.7|15300.2|15295.2|29
1755688200000|2025-08-20 11:10:00|15299|15294|15290.5|15285.5|15300|15295|15290.5|15285.5|64
1755688500000|2025-08-20 11:15:00|15291|15286|15280|15275|15291.5|15286.5|15279|15274|64
1755688800000|2025-08-20 11:20:00|15279.5|15274.5|15264|15259|15279.5|15274.5|15262|15257|118
1755689100000|2025-08-20 11:25:00|15264.5|15259.5|15257.5|15252.5|15264.5|15259.5|15256|15251|54
1755689400000|2025-08-20 11:30:00|15258|15253|15268|15263|15269|15264|15258|15253|41
1755689700000|2025-08-20 11:35:00|15268.5|15263.5|15273.5|15268.5|15273.5|15268.5|15268.5|15263.5|15
1755690000000|2025-08-20 11:40:00|15273|15268|15283.5|15278.5|15283.5|15278.5|15273|15268|12
1755690300000|2025-08-20 11:45:00|15283|15278|15286|15281|15286|15281|15278.5|15273.5|12
1755690600000|2025-08-20 11:50:00|15286.5|15281.5|15290|15285|15292|15287|15286.5|15281.5|11
1755690900000|2025-08-20 11:55:00|15289.5|15284.5|15284|15279|15289.5|15284.5|15284|15279|7
1755691200000|2025-08-20 12:00:00|15284.5|15279.5|15286|15281|15289.5|15284.5|15284|15279|5
1755691500000|2025-08-20 12:05:00|15286.5|15281.5|15291.5|15286.5|15292.5|15287.5|15286.5|15281.5|9
1755691800000|2025-08-20 12:10:00|15293.5|15288.5|15291.5|15286.5|15296.5|15291.5|15291|15286|6
1755692100000|2025-08-20 12:15:00|15291|15286|15303.5|15298.5|15303.5|15298.5|15291|15286|27
1755692400000|2025-08-20 12:20:00|15303.3|15298.3|15298.8|15293.8|15307.3|15302.3|15298.8|15293.8|10
1755692700000|2025-08-20 12:25:00|15299.3|15294.3|15285.8|15280.8|15299.3|15294.3|15285.8|15280.8|16
1755693000000|2025-08-20 12:30:00|15287.6|15282.6|15283.6|15278.6|15293.1|15288.1|15283.1|15278.1|23
1755693300000|2025-08-20 12:35:00|15284.1|15279.1|15281.1|15276.1|15284.1|15279.1|15276.6|15271.6|20
1755693600000|2025-08-20 12:40:00|15281.6|15276.6|15287.1|15282.1|15289.6|15284.6|15279.1|15274.1|14
1755693900000|2025-08-20 12:45:00|15287.6|15282.6|15284.1|15279.1|15289.1|15284.1|15281.1|15276.1|6
1755694200000|2025-08-20 12:50:00|15282.5|15277.5|15277.5|15272.5|15282.5|15277.5|15277|15272|11
1755694500000|2025-08-20 12:55:00|15277|15272|15271|15266|15278|15273|15271|15266|11
1755694800000|2025-08-20 13:00:00|15272.4|15267.4|15271.4|15266.4|15275.9|15270.9|15270.9|15265.9|9
1755695100000|2025-08-20 13:05:00|15271.9|15266.9|15271.4|15266.4|15276.9|15271.9|15270.9|15265.9|8
1755695400000|2025-08-20 13:10:00|15270.6|15265.6|15269.6|15264.6|15272.6|15267.6|15268.1|15263.1|6
1755695700000|2025-08-20 13:15:00|15272.1|15267.1|15262.6|15257.6|15275.6|15270.6|15262.6|15257.6|17
1755696000000|2025-08-20 13:20:00|15262.8|15257.8|15270.8|15265.8|15270.8|15265.8|15262.8|15257.8|11
1755696300000|2025-08-20 13:25:00|15270.3|15265.3|15266.3|15261.3|15272.8|15267.8|15266.3|15261.3|23
1755696600000|2025-08-20 13:30:00|15265.6|15260.6|15285.1|15280.1|15289.6|15284.6|15265.6|15260.6|58
1755696900000|2025-08-20 13:35:00|15285.6|15280.6|15281.1|15276.1|15291.6|15286.6|15280.1|15275.1|25
1755697200000|2025-08-20 13:40:00|15281|15276|15301.5|15296.5|15302.5|15297.5|15279|15274|50
1755697500000|2025-08-20 13:45:00|15301|15296|15299|15294|15303.5|15298.5|15291|15286|50
1755697800000|2025-08-20 13:50:00|15298.3|15293.3|15267.3|15262.3|15298.8|15293.8|15256.3|15251.3|158
1755698100000|2025-08-20 13:55:00|15270.8|15265.8|15275.3|15270.3|15276.3|15271.3|15258.3|15253.3|75
1755698400000|2025-08-20 14:00:00|15274.9|15269.9|15287.9|15282.9|15294.4|15289.4|15274.9|15269.9|53
1755698700000|2025-08-20 14:05:00|15287.4|15282.4|15279.4|15274.4|15287.9|15282.9|15276.4|15271.4|66
1755699000000|2025-08-20 14:10:00|15279.1|15274.1|15283.6|15278.6|15293.6|15288.6|15279.1|15274.1|49
1755699300000|2025-08-20 14:15:00|15284.1|15279.1|15291.6|15286.6|15291.6|15286.6|15281.6|15276.6|52
1755699600000|2025-08-20 14:20:00|15290.9|15285.9|15292.9|15287.9|15296.4|15291.4|15290.4|15285.4|38
1755699900000|2025-08-20 14:25:00|15292.4|15287.4|15278.4|15273.4|15293.4|15288.4|15278.4|15273.4|29
1755700200000|2025-08-20 14:30:00|15277.9|15272.9|15280.4|15275.4|15282.9|15277.9|15271.9|15266.9|49
1755700500000|2025-08-20 14:35:00|15279.4|15274.4|15285.9|15280.9|15288.4|15283.4|15271.9|15266.9|25
1755700800000|2025-08-20 14:40:00|15287.2|15282.2|15289.7|15284.7|15294.2|15289.2|15287.2|15282.2|27
1755701100000|2025-08-20 14:45:00|15290.2|15285.2|15287.2|15282.2|15292.2|15287.2|15285.7|15280.7|35
1755701400000|2025-08-20 14:50:00|15286.7|15281.7|15281.2|15276.2|15291.2|15286.2|15277.2|15272.2|44
1755701700000|2025-08-20 14:55:00|15281.7|15276.7|15283.2|15278.2|15284.7|15279.7|15280.2|15275.2|12
1755702000000|2025-08-20 15:00:00|15283.1|15278.1|15273.1|15268.1|15291.1|15286.1|15270.1|15265.1|35
1755702300000|2025-08-20 15:05:00|15273.6|15268.6|15285.6|15280.6|15287.6|15282.6|15273.6|15268.6|30
1755702600000|2025-08-20 15:10:00|15286|15281|15281.5|15276.5|15287|15282|15279.5|15274.5|14
1755702900000|2025-08-20 15:15:00|15282|15277|15283|15278|15285|15280|15280|15275|28
1755703200000|2025-08-20 15:20:00|15284.4|15279.4|15290.9|15285.9|15295.4|15290.4|15283.9|15278.9|39
1755703500000|2025-08-20 15:25:00|15290.4|15285.4|15298.4|15293.4|15299.4|15294.4|15289.9|15284.9|79
1755703800000|2025-08-20 15:30:00|15299.9|15291.9|15293.9|15286.9|15302.9|15294.9|15285.9|15278.9|113
1755704100000|2025-08-20 15:35:00|15292.9|15285.9|15276.9|15268.9|15294.9|15286.9|15276.9|15268.9|88
1755704400000|2025-08-20 15:40:00|15277.9|15269.9|15283.9|15274.9|15286.9|15279.9|15276.9|15269.9|6
1755704700000|2025-08-20 15:45:00|15286.9|15275.9|15284.9|15274.9|15289.9|15281.9|15283.9|15273.9|10
1755705000000|2025-08-20 15:50:00|15283.9|15273.9|15276.9|15267.9|15283.9|15273.9|15275.9|15266.9|3
1755705300000|2025-08-20 15:55:00|15274.9|15268.9|15272.9|15265.9|15274.9|15268.9|15268.9|15260.9|19
1755705600000|2025-08-20 16:00:00|15273.9|15263.9|15276.9|15268.9|15280.9|15273.9|15273.9|15263.9|6
1755705900000|2025-08-20 16:05:00|15275.9|15269.9|15272.9|15263.9|15278.9|15269.9|15269.9|15263.9|12
1755706200000|2025-08-20 16:10:00|15273.9|15267.9|15284.9|15274.9|15285.9|15274.9|15273.9|15267.9|15
1755706500000|2025-08-20 16:15:00|15288.9|15276.9|15290.9|15279.9|15291.9|15280.9|15287.9|15276.9|2
1755706800000|2025-08-20 16:20:00|15291.9|15280.4|15292.9|15280.9|15293.9|15281.9|15291.9|15280.4|0
1755707100000|2025-08-20 16:25:00|15293.9|15281.9|15296.9|15284.9|15297.9|15288.9|15293.9|15281.9|10
1755707400000|2025-08-20 16:30:00|15295.9|15282.4|15293.9|15286.9|15295.9|15286.9|15293.4|15281.4|2
1755707700000|2025-08-20 16:35:00|15292.9|15282.9|15282.9|15272.9|15292.9|15282.9|15282.9|15270.9|5
1755708000000|2025-08-20 16:40:00|15281.9|15271.9|15285.9|15274.9|15285.9|15274.9|15280.4|15268.4|1
1755708300000|2025-08-20 16:45:00|15286.9|15275.9|15285.4|15273.4|15286.9|15278.9|15285.4|15273.4|2
1755708600000|2025-08-20 16:50:00|15285.9|15273.9|15280.9|15268.9|15285.9|15273.9|15278.9|15268.9|4
1755708900000|2025-08-20 16:55:00|15280.4|15268.4|15278.9|15269.9|15280.4|15269.9|15277.9|15265.9|3
1755709200000|2025-08-20 17:00:00|15280.9|15267.9|15285.9|15273.9|15286.9|15275.9|15280.9|15266.9|4
1755709500000|2025-08-20 17:05:00|15285.4|15273.4|15286.9|15276.9|15286.9|15278.9|15282.9|15270.9|1
1755709800000|2025-08-20 17:10:00|15285.9|15272.4|15281.9|15270.9|15286.9|15275.9|15281.9|15270.9|2
1755710100000|2025-08-20 17:15:00|15280.9|15268.9|15284.9|15272.9|15284.9|15273.9|15278.9|15266.9|1
1755710400000|2025-08-20 17:20:00|15285.4|15273.4|15283.9|15271.9|15289.9|15279.9|15283.9|15271.9|2
1755710700000|2025-08-20 17:25:00|15283.4|15271.4|15282.4|15270.4|15283.4|15271.4|15281.9|15269.9|0
1755711000000|2025-08-20 17:30:00|15282.9|15270.9|15291.4|15279.4|15291.9|15282.9|15282.9|15270.9|1
1755711300000|2025-08-20 17:35:00|15290.4|15278.4|15290.9|15278.9|15290.9|15278.9|15289.9|15277.9|0
1755711600000|2025-08-20 17:40:00|15291.4|15279.4|15291.4|15279.4|15291.4|15279.4|15290.9|15278.9|0
1755711900000|2025-08-20 17:45:00|15291.9|15279.9|15290.4|15278.4|15292.4|15280.4|15290.4|15278.4|0
1755712200000|2025-08-20 17:50:00|15291.9|15279.9|15293.4|15281.4|15293.4|15281.4|15291.9|15279.9|0
1755712500000|2025-08-20 17:55:00|15294.4|15282.4|15292.9|15280.9|15294.4|15286.9|15291.9|15280.9|6
1755712800000|2025-08-20 18:00:00|15292.8|15280.8|15283.6|15271.6|15295.2|15283.2|15279|15267|3
1755713100000|2025-08-20 18:05:00|15283.7|15271.7|15285.9|15273.9|15286|15274|15276.9|15264.9|2
1755713400000|2025-08-20 18:10:00|15283.8|15271.8|15279.2|15267.2|15288.2|15276.2|15274.7|15262.7|4
1755713700000|2025-08-20 18:15:00|15279.1|15267.1|15276.8|15264.8|15281.4|15269.4|15276.8|15264.8|0
1755714000000|2025-08-20 18:20:00|15277.9|15265.9|15281.3|15269.3|15283.5|15271.5|15274.4|15262.4|1
1755714300000|2025-08-20 18:25:00|15281.2|15269.2|15281.3|15269.3|15283.6|15271.6|15279|15267|0
1755714600000|2025-08-20 18:30:00|15282.4|15270.4|15288|15276|15288.1|15276.1|15281.2|15269.2|1
1755714900000|2025-08-20 18:35:00|15285.8|15273.8|15290.4|15278.4|15292.5|15280.5|15285.7|15273.7|1
1755715200000|2025-08-20 18:40:00|15290.5|15278.5|15292.6|15280.6|15294.8|15282.8|15290.3|15278.3|1
1755715500000|2025-08-20 18:45:00|15292.7|15280.7|15297.3|15285.3|15299.5|15287.5|15292.6|15280.6|1
1755715800000|2025-08-20 18:50:00|15297.4|15285.4|15295.1|15283.1|15299.6|15287.6|15295.1|15283.1|2
1755716100000|2025-08-20 18:55:00|15295.2|15283.2|15290.5|15278.5|15297.4|15285.4|15290.5|15278.5|0
1755716400000|2025-08-20 19:00:00|15290.6|15278.6|15290.8|15278.8|15293|15281|15290.6|15278.6|0
1755716700000|2025-08-20 19:05:00|15290.7|15278.7|15297.5|15285.5|15297.6|15285.6|15288.5|15276.5|1
1755717000000|2025-08-20 19:10:00|15295.4|15283.4|15302.3|15290.3|15304.5|15292.5|15295.4|15283.4|1
1755717300000|2025-08-20 19:15:00|15304.5|15292.5|15305.1|15293.1|15307.4|15295.4|15302.3|15290.3|5
1755717600000|2025-08-20 19:20:00|15305.2|15293.2|15312|15300|15312.1|15300.1|15305.1|15293.1|3
1755717900000|2025-08-20 19:25:00|15309.9|15297.9|15303.1|15291.1|15309.9|15297.9|15300.9|15288.9|0
1755718200000|2025-08-20 19:30:00|15303|15291|15307.5|15295.5|15307.7|15295.7|15303|15291|0
1755718500000|2025-08-20 19:35:00|15307.6|15295.6|15307.6|15295.6|15309.8|15297.8|15307.4|15295.4|9
1755718800000|2025-08-20 19:40:00|15308.7|15296.7|15309.9|15297.9|15309.9|15297.9|15307.5|15295.5|0
1755719100000|2025-08-20 19:45:00|15310|15298|15312.3|15300.3|15312.3|15300.3|15307.7|15295.7|0
1755719400000|2025-08-20 19:50:00|15312.4|15300.4|15310.2|15298.2|15312.4|15300.4|15305.6|15293.6|1
1755719700000|2025-08-20 19:55:00|15310.1|15298.1|15307.5|15295.5|15312.4|15300.4|15303.1|15291.1|11
1755720000000|2025-08-20 20:00:00|15308.4|15296.4|15308.8|15296.8|15310.8|15298.8|15304.6|15292.6|0
1755720300000|2025-08-20 20:05:00|15308.4|15296.4|15307.6|15295.6|15309.8|15297.8|15306.7|15294.7|0
1755720600000|2025-08-20 20:10:00|15308|15296|15307.6|15295.6|15309.4|15297.4|15304.9|15292.9|0
1755720900000|2025-08-20 20:15:00|15308|15296|15305.3|15293.3|15308|15296|15304.2|15292.2|0
1755721200000|2025-08-20 20:20:00|15304.9|15292.9|15305.7|15293.7|15306.6|15294.6|15304.2|15292.2|0
1755721500000|2025-08-20 20:25:00|15305.2|15293.2|15305.3|15293.3|15305.7|15293.7|15304.1|15292.1|0
1755721800000|2025-08-20 20:30:00|15305.2|15293.2|15306.6|15294.6|15307|15295|15304.8|15292.8|0
1755722100000|2025-08-20 20:35:00|15306.1|15294.1|15307.5|15295.5|15307.9|15295.9|15305.7|15293.7|0
1755722400000|2025-08-20 20:40:00|15307|15295|15307.5|15295.5|15307.9|15295.9|15307|15295|0
1755722700000|2025-08-20 20:45:00|15307|15295|15306.1|15294.1|15308.4|15296.4|15305.3|15293.3|0
1755723000000|2025-08-20 20:50:00|15305.7|15293.7|15309.7|15297.7|15310.4|15298.4|15305.7|15293.7|0
1755723300000|2025-08-20 20:55:00|15309.3|15297.3|15309.3|15297.3|15310.4|15298.4|15308.8|15296.8|0
1755723600000|2025-08-20 21:00:00|15308.6|15296.6|15310|15298|15311.1|15299.1|15308.6|15296.6|0
1755723900000|2025-08-20 21:05:00|15310.2|15298.2|15310.4|15298.4|15310.7|15298.7|15309.8|15297.8|0
1755724200000|2025-08-20 21:10:00|15310.2|15298.2|15310.2|15298.2|15310.7|15298.7|15309.8|15297.8|0
1755724500000|2025-08-20 21:15:00|15310.4|15298.4|15310.2|15298.2|15310.4|15298.4|15310.2|15298.2|0
1755724800000|2025-08-20 21:20:00|15310.4|15298.4|15310.7|15298.7|15310.7|15298.7|15310.4|15298.4|0
1755725100000|2025-08-20 21:25:00|15310.4|15298.4|15310.9|15298.9|15310.9|15298.9|15310.4|15298.4|0
1755725400000|2025-08-20 21:30:00|15311.6|15299.6|15311.6|15299.6|15311.8|15299.8|15311.6|15299.6|0
1755725700000|2025-08-20 21:35:00|15311.3|15299.3|15311.6|15299.6|15311.6|15299.6|15311.3|15299.3|0
1755726000000|2025-08-20 21:40:00|15311.3|15299.3|15311.6|15299.6|15311.8|15299.8|15310.9|15298.9|0
1755726300000|2025-08-20 21:45:00|15311.3|15299.3|15311.1|15299.1|15311.3|15299.3|15310.7|15298.7|0
1755726600000|2025-08-20 21:50:00|15310.9|15298.9|15310.9|15298.9|15310.9|15298.9|15310.9|15298.9|0
1755726900000|2025-08-20 21:55:00|15310.7|15298.7|15310.7|15298.7|15310.7|15298.7|15310.4|15298.4|0
1755727200000|2025-08-20 22:00:00|15310.8|15298.8|15314.3|15302.3|15318.1|15306.1|15310.8|15298.8|0
1755727500000|2025-08-20 22:05:00|15314.1|15302.1|15312.1|15300.1|15317.2|15305.2|15310.1|15298.1|0
1755727800000|2025-08-20 22:10:00|15312.3|15300.3|15309.2|15297.2|15314.8|15302.8|15308.7|15296.7|0
1755728100000|2025-08-20 22:15:00|15309.6|15297.6|15305.4|15293.4|15311|15299|15305.4|15293.4|0
1755728400000|2025-08-20 22:20:00|15305.3|15293.3|15310.5|15298.5|15310.5|15298.5|15304.9|15292.9|0
1755728700000|2025-08-20 22:25:00|15311|15299|15310.1|15298.1|15311|15299|15307.6|15295.6|0
1755729000000|2025-08-20 22:30:00|15310.3|15298.3|15307.6|15295.6|15311.9|15299.9|15307.6|15295.6|0
1755729300000|2025-08-20 22:35:00|15307.8|15295.8|15305.8|15293.8|15307.8|15295.8|15304.9|15292.9|0
1755729600000|2025-08-20 22:40:00|15305.6|15293.6|15306.7|15294.7|15307.1|15295.1|15304.9|15292.9|0
1755729900000|2025-08-20 22:45:00|15306.5|15294.5|15306.9|15294.9|15307.1|15295.1|15305.8|15293.8|0
1755730200000|2025-08-20 22:50:00|15307.1|15295.1|15307.1|15295.1|15307.8|15295.8|15306.7|15294.7|0
1755730500000|2025-08-20 22:55:00|15306.9|15294.9|15306.9|15294.9|15307.8|15295.8|15306.3|15294.3|0
1755730800000|2025-08-20 23:00:00|15307.1|15295.1|15306|15294|15308.3|15296.3|15305.4|15293.4|0
1755731100000|2025-08-20 23:05:00|15306.3|15294.3|15308.7|15296.7|15309.2|15297.2|15303.6|15291.6|0
1755731400000|2025-08-20 23:10:00|15309.2|15297.2|15306.9|15294.9|15309.2|15297.2|15306.5|15294.5|0
1755731700000|2025-08-20 23:15:00|15307.1|15295.1|15306.5|15294.5|15307.6|15295.6|15306|15294|0
1755732000000|2025-08-20 23:20:00|15306.7|15294.7|15305.1|15293.1|15306.7|15294.7|15305.1|15293.1|0
1755732300000|2025-08-20 23:25:00|15305.3|15293.3|15304.2|15292.2|15306|15294|15303.5|15291.5|0
1755732600000|2025-08-20 23:30:00|15304|15292|15301.5|15289.5|15304.2|15292.2|15301.3|15289.3|0
1755732900000|2025-08-20 23:35:00|15301.7|15289.7|15303.3|15291.3|15303.3|15291.3|15301.3|15289.3|0
1755733200000|2025-08-20 23:40:00|15303.1|15291.1|15303.3|15291.3|15304.7|15292.7|15302.4|15290.4|0
1755733500000|2025-08-20 23:45:00|15303.1|15291.1|15301.5|15289.5|15304.2|15292.2|15301.5|15289.5|0
1755733800000|2025-08-20 23:50:00|15301.3|15289.3|15306|15294|15306|15294|15301.3|15289.3|0
1755734100000|2025-08-20 23:55:00|15305.8|15293.8|15306.5|15294.5|15307.4|15295.4|15304.5|15292.5|0
1755734400000|2025-08-21 00:00:00|15306.3|15294.3|15303.6|15291.6|15306.3|15294.3|15301.3|15289.3|0
1755734700000|2025-08-21 00:05:00|15303.8|15291.8|15303|15291|15305.6|15293.6|15301.6|15289.6|0
1755735000000|2025-08-21 00:10:00|15303.2|15291.2|15299.3|15287.3|15309.4|15297.4|15298.6|15286.6|0
1755735300000|2025-08-21 00:15:00|15299.5|15287.5|15303.2|15291.2|15309.4|15297.4|15298.6|15286.6|0
1755735600000|2025-08-21 00:20:00|15303.1|15291.1|15303|15291|15303.1|15291.1|15300.8|15288.8|0
1755735900000|2025-08-21 00:25:00|15300.8|15288.8|15305.2|15293.2|15305.2|15293.2|15300.8|15288.8|0
1755736200000|2025-08-21 00:30:00|15306.3|15294.3|15314.1|15302.1|15316.3|15304.3|15306.3|15294.3|0
1755736500000|2025-08-21 00:35:00|15315.2|15303.2|15316.3|15304.3|15318.5|15306.5|15314.1|15302.1|0
1755736800000|2025-08-21 00:40:00|15318.5|15306.5|15314.1|15302.1|15318.5|15306.5|15314.1|15302.1|0
1755737100000|2025-08-21 00:45:00|15314.2|15302.2|15307.4|15295.4|15316.3|15304.3|15307.4|15295.4|0
1755737400000|2025-08-21 00:50:00|15307.5|15295.5|15305.2|15293.2|15309.7|15297.7|15303|15291|0
1755737700000|2025-08-21 00:55:00|15306.3|15294.3|15309.6|15297.6|15309.7|15297.7|15305.2|15293.2|0
1755738000000|2025-08-21 01:00:00|15309.7|15297.7|15309.5|15297.5|15311.8|15299.8|15306.3|15294.3|0
1755738300000|2025-08-21 01:05:00|15309.6|15297.6|15307.4|15295.4|15309.6|15297.6|15305.1|15293.1|0
1755738600000|2025-08-21 01:10:00|15308.5|15296.5|15309.5|15297.5|15309.6|15297.6|15305.1|15293.1|0
1755738900000|2025-08-21 01:15:00|15309.6|15297.6|15307.3|15295.3|15309.6|15297.6|15307.3|15295.3|0
1755739200000|2025-08-21 01:20:00|15305.1|15293.1|15311.8|15299.8|15311.8|15299.8|15305.1|15293.1|0
1755739500000|2025-08-21 01:25:00|15311.9|15299.9|15309.7|15297.7|15311.9|15299.9|15307.4|15295.4|0
1755739800000|2025-08-21 01:30:00|15309.8|15297.8|15309.7|15297.7|15309.8|15297.8|15309.7|15297.7|0
1755740100000|2025-08-21 01:35:00|15308.6|15296.6|15307.5|15295.5|15308.6|15296.6|15307.5|15295.5|0
1755740400000|2025-08-21 01:40:00|15307.6|15295.6|15307.6|15295.6|15309.8|15297.8|15307.5|15295.5|0
1755740700000|2025-08-21 01:45:00|15309.8|15297.8|15309.8|15297.8|15309.8|15297.8|15308.7|15296.7|0
1755741000000|2025-08-21 01:50:00|15312|15300|15314.4|15302.4|15314.4|15302.4|15309.8|15297.8|0
1755741300000|2025-08-21 01:55:00|15315.5|15303.5|15319|15307|15319|15307|15314.4|15302.4|0
1755741600000|2025-08-21 02:00:00|15318.9|15306.9|15318.9|15306.9|15319|15307|15316.7|15304.7|0
1755741900000|2025-08-21 02:05:00|15319|15307|15318.8|15306.8|15319|15307|15316.7|15304.7|0
1755742200000|2025-08-21 02:10:00|15318.9|15306.9|15321.4|15309.4|15323.6|15311.6|15318.8|15306.8|0
1755742500000|2025-08-21 02:15:00|15321.5|15309.5|15321.4|15309.4|15321.5|15309.5|15318.1|15306.1|0
1755742800000|2025-08-21 02:20:00|15321.5|15309.5|15321.5|15309.5|15323.7|15311.7|15321.4|15309.4|0
1755743100000|2025-08-21 02:25:00|15321.4|15309.4|15321.4|15309.4|15322.5|15310.5|15321.4|15309.4|0
1755743400000|2025-08-21 02:30:00|15322.5|15310.5|15321.4|15309.4|15323.6|15311.6|15321.3|15309.3|0
1755743700000|2025-08-21 02:35:00|15321.3|15309.3|15321.4|15309.4|15323.6|15311.6|15321.3|15309.3|0
1755744000000|2025-08-21 02:40:00|15321.3|15309.3|15323.5|15311.5|15323.6|15311.6|15321.3|15309.3|0
1755744600000|2025-08-21 02:50:00|15325.7|15313.7|15325.8|15313.8|15325.8|15313.8|15325.7|15313.7|0
1755744900000|2025-08-21 02:55:00|15323.6|15311.6|15325.8|15313.8|15325.8|15313.8|15323.6|15311.6|0
1755745200000|2025-08-21 03:00:00|15324.7|15312.7|15325.8|15313.8|15325.8|15313.8|15323.6|15311.6|0
1755745500000|2025-08-21 03:05:00|15325.9|15313.9|15325.9|15313.9|15325.9|15313.9|15325.9|15313.9|0
1755745800000|2025-08-21 03:10:00|15325.8|15313.8|15323.5|15311.5|15325.9|15313.9|15323.5|15311.5|0
1755746100000|2025-08-21 03:15:00|15323.4|15311.4|15322.3|15310.3|15323.5|15311.5|15321.2|15309.2|0
1755746400000|2025-08-21 03:20:00|15321.2|15309.2|15319.1|15307.1|15321.2|15309.2|15319|15307|0
1755746700000|2025-08-21 03:25:00|15321.2|15309.2|15319.1|15307.1|15321.3|15309.3|15318|15306|0
1755747000000|2025-08-21 03:30:00|15320.2|15308.2|15319.1|15307.1|15321.3|15309.3|15316.9|15304.9|0
1755747300000|2025-08-21 03:35:00|15319.2|15307.2|15321.3|15309.3|15321.3|15309.3|15319.1|15307.1|0
1755747600000|2025-08-21 03:40:00|15319.1|15307.1|15319.1|15307.1|15319.1|15307.1|15319.1|15307.1|0
1755747900000|2025-08-21 03:45:00|15321.3|15309.3|15321.3|15309.3|15321.3|15309.3|15320.2|15308.2|0
1755748200000|2025-08-21 03:50:00|15320.2|15308.2|15319.1|15307.1|15321.3|15309.3|15319.1|15307.1|0
1755748500000|2025-08-21 03:55:00|15319|15307|15316.8|15304.8|15319.1|15307.1|15316.8|15304.8|0
1755748800000|2025-08-21 04:00:00|15314.6|15302.6|15316.8|15304.8|15316.8|15304.8|15314.6|15302.6|0
1755749100000|2025-08-21 04:05:00|15314.6|15302.6|15312.4|15300.4|15314.6|15302.6|15312.4|15300.4|0
1755749400000|2025-08-21 04:10:00|15313.5|15301.5|15314.6|15302.6|15314.6|15302.6|15312.4|15300.4|0
1755749700000|2025-08-21 04:15:00|15316.8|15304.8|15314.6|15302.6|15319|15307|15314.6|15302.6|0
1755750000000|2025-08-21 04:20:00|15316.8|15304.8|15315.7|15303.7|15316.8|15304.8|15314.5|15302.5|0
1755750300000|2025-08-21 04:25:00|15316.8|15304.8|15312.4|15300.4|15316.8|15304.8|15312.4|15300.4|0
1755750600000|2025-08-21 04:30:00|15310.2|15298.2|15312.5|15300.5|15314.7|15302.7|15310.2|15298.2|0
1755750900000|2025-08-21 04:35:00|15312.4|15300.4|15310.2|15298.2|15312.4|15300.4|15310.2|15298.2|0
1755751200000|2025-08-21 04:40:00|15309.1|15297.1|15308.2|15296.2|15310.3|15298.3|15308|15296|0
1755751500000|2025-08-21 04:45:00|15308.1|15296.1|15310.3|15298.3|15310.4|15298.4|15308.1|15296.1|0
1755751800000|2025-08-21 04:50:00|15308.1|15296.1|15301.6|15289.6|15308.1|15296.1|15301.6|15289.6|0
1755752100000|2025-08-21 04:55:00|15302.7|15290.7|15299.4|15287.4|15303.8|15291.8|15299.4|15287.4|0
1755752400000|2025-08-21 05:00:00|15299.3|15287.3|15297.2|15285.2|15300.6|15288.6|15297.2|15285.2|0
1755752700000|2025-08-21 05:05:00|15298.3|15286.3|15291.6|15279.6|15299.4|15287.4|15289.4|15277.4|0
1755753000000|2025-08-21 05:10:00|15290.5|15278.5|15290.5|15278.5|15290.5|15278.5|15286.2|15274.2|0
1755753300000|2025-08-21 05:15:00|15292.7|15280.7|15297.1|15285.1|15297.2|15285.2|15290.5|15278.5|0
1755753600000|2025-08-21 05:20:00|15294.9|15282.9|15292.7|15280.7|15294.9|15282.9|15290.5|15278.5|0
1755753900000|2025-08-21 05:25:00|15290.5|15278.5|15288.3|15276.3|15290.5|15278.5|15288.3|15276.3|0
1755754200000|2025-08-21 05:30:00|15290.5|15278.5|15287.2|15275.2|15290.5|15278.5|15286.1|15274.1|0
1755754500000|2025-08-21 05:35:00|15286.2|15274.2|15284|15272|15288.3|15276.3|15281.8|15269.8|0
1755754800000|2025-08-21 05:40:00|15286.1|15274.1|15290.5|15278.5|15290.5|15278.5|15281.8|15269.8|0
1755755100000|2025-08-21 05:45:00|15288.3|15276.3|15288.4|15276.4|15290.6|15278.6|15286.2|15274.2|0
1755755400000|2025-08-21 05:50:00|15288.3|15276.3|15292.8|15280.8|15292.8|15280.8|15286.2|15274.2|0
1755755700000|2025-08-21 05:55:00|15290.6|15278.6|15295.1|15283.1|15295.1|15283.1|15290.6|15278.6|0
1755756000000|2025-08-21 06:00:00|15297.3|15285.3|15295.9|15290.9|15305.9|15300.9|15281.4|15276.4|30
1755756300000|2025-08-21 06:05:00|15295.4|15290.4|15292.9|15287.9|15295.4|15290.4|15292.4|15287.4|0
1755756600000|2025-08-21 06:10:00|15294.4|15289.4|15294.4|15289.4|15295.4|15290.4|15294.4|15289.4|1
1755757200000|2025-08-21 06:20:00|15291.4|15286.4|15289.9|15284.9|15291.4|15286.4|15289.4|15284.4|2
1755757500000|2025-08-21 06:25:00|15289.4|15284.4|15287.4|15282.4|15289.4|15284.4|15287.4|15282.4|0
1755757800000|2025-08-21 06:30:00|15286.9|15281.9|15290.4|15285.4|15293.4|15288.4|15286.9|15281.9|12
1755758100000|2025-08-21 06:35:00|15290.9|15285.9|15291.9|15286.9|15292.9|15287.9|15290.9|15285.9|0
1755758400000|2025-08-21 06:40:00|15292.4|15287.4|15295.9|15290.9|15295.9|15290.9|15292.4|15287.4|3
1755758700000|2025-08-21 06:45:00|15295.4|15290.4|15295.4|15290.4|15295.4|15290.4|15295.4|15290.4|1
1755759000000|2025-08-21 06:50:00|15294.9|15289.9|15294.4|15289.4|15294.9|15289.9|15293.9|15288.9|5
1755759300000|2025-08-21 06:55:00|15293.9|15288.9|15294.4|15289.4|15294.9|15289.9|15291.9|15286.9|2
1755759600000|2025-08-21 07:00:00|15295.4|15290.4|15298.4|15293.4|15308.9|15303.9|15276.4|15271.4|272
1755759900000|2025-08-21 07:05:00|15297.4|15292.4|15300.4|15295.4|15305.9|15300.9|15293.4|15288.4|111
1755760200000|2025-08-21 07:10:00|15299.9|15294.9|15287.9|15282.9|15300.4|15295.4|15287.9|15282.9|50
1755760500000|2025-08-21 07:15:00|15288.9|15283.9|15281.4|15276.4|15296.4|15291.4|15279.9|15274.9|89
1755760800000|2025-08-21 07:20:00|15282.4|15277.4|15280.9|15275.9|15287.9|15282.9|15278.9|15273.9|73
1755761100000|2025-08-21 07:25:00|15281.4|15276.4|15278.4|15273.4|15285.9|15280.9|15276.9|15271.9|57
1755761400000|2025-08-21 07:30:00|15279.2|15274.2|15281.2|15276.2|15285.7|15280.7|15274.2|15269.2|84
1755761700000|2025-08-21 07:35:00|15280.7|15275.7|15288.7|15283.7|15291.2|15286.2|15280.7|15275.7|61
1755762000000|2025-08-21 07:40:00|15287.1|15282.1|15286.1|15281.1|15292.6|15287.6|15281.6|15276.6|39
1755762300000|2025-08-21 07:45:00|15287.6|15282.6|15289.1|15284.1|15291.6|15286.6|15277.1|15272.1|54
1755762600000|2025-08-21 07:50:00|15289.3|15284.3|15292.3|15287.3|15294.8|15289.8|15289.3|15284.3|34
1755762900000|2025-08-21 07:55:00|15292.8|15287.8|15289.8|15284.8|15294.8|15289.8|15288.3|15283.3|35
1755763200000|2025-08-21 08:00:00|15288.8|15283.8|15298.8|15293.8|15299.3|15294.3|15277.8|15272.8|53
1755763500000|2025-08-21 08:05:00|15298.3|15293.3|15302.3|15297.3|15305.8|15300.8|15295.8|15290.8|32
1755763800000|2025-08-21 08:10:00|15301.5|15296.5|15300|15295|15303|15298|15293.5|15288.5|25
1755764100000|2025-08-21 08:15:00|15299.5|15294.5|15264|15259|15299.5|15294.5|15259.5|15254.5|94
1755764400000|2025-08-21 08:20:00|15264.5|15259.5|15273|15268|15276.5|15271.5|15264.5|15259.5|55
1755764700000|2025-08-21 08:25:00|15273.5|15268.5|15265|15260|15273.5|15268.5|15256.5|15251.5|97
1755765000000|2025-08-21 08:30:00|15265.5|15260.5|15256.5|15251.5|15273|15268|15256.5|15251.5|49
1755765300000|2025-08-21 08:35:00|15256|15251|15250.5|15245.5|15256|15251|15248.5|15243.5|54
1755765600000|2025-08-21 08:40:00|15252|15247|15247.5|15242.5|15255|15250|15245|15240|57
1755765900000|2025-08-21 08:45:00|15248.5|15243.5|15238|15233|15248.5|15243.5|15238|15233|60
1755766200000|2025-08-21 08:50:00|15237.5|15232.5|15235.5|15230.5|15240.5|15235.5|15231|15226|58
1755766500000|2025-08-21 08:55:00|15236|15231|15238|15233|15243.5|15238.5|15235.5|15230.5|45
1755766800000|2025-08-21 09:00:00|15237.5|15232.5|15235|15230|15239.5|15234.5|15234|15229|56
1755767100000|2025-08-21 09:05:00|15234.5|15229.5|15231|15226|15234.5|15229.5|15227.5|15222.5|65
1755767400000|2025-08-21 09:10:00|15231.5|15226.5|15253|15248|15253.5|15248.5|15231|15226|53
1755767700000|2025-08-21 09:15:00|15252.5|15247.5|15254|15249|15263|15258|15252.5|15247.5|95
1755768000000|2025-08-21 09:20:00|15252.7|15247.7|15249.2|15244.2|15254.7|15249.7|15246.7|15241.7|44
1755768300000|2025-08-21 09:25:00|15249.7|15244.7|15245.2|15240.2|15253.2|15248.2|15243.2|15238.2|37
1755768600000|2025-08-21 09:30:00|15246.2|15241.2|15250|15245|15251.5|15246.5|15246.2|15241.2|67
1755768900000|2025-08-21 09:35:00|15249.5|15244.5|15250|15245|15253|15248|15248.5|15243.5|33
1755769200000|2025-08-21 09:40:00|15251.5|15246.5|15250|15245|15252|15247|15247.5|15242.5|42
1755769500000|2025-08-21 09:45:00|15250.5|15245.5|15244.5|15239.5|15251.5|15246.5|15244.5|15239.5|47
1755769800000|2025-08-21 09:50:00|15245.2|15240.2|15239.7|15234.7|15245.2|15240.2|15238.2|15233.2|49
1755770100000|2025-08-21 09:55:00|15240.2|15235.2|15235.7|15230.7|15240.7|15235.7|15233.7|15228.7|32
1755770400000|2025-08-21 10:00:00|15236.7|15231.7|15233.2|15228.2|15236.7|15231.7|15224.2|15219.2|68
1755770700000|2025-08-21 10:05:00|15233.7|15228.7|15216.2|15211.2|15234.2|15229.2|15215.7|15210.7|68
1755771000000|2025-08-21 10:10:00|15215.7|15210.7|15212.5|15207.5|15216|15211|15208|15203|66
1755771300000|2025-08-21 10:15:00|15213|15208|15211|15206|15219|15214|15211|15206|43
1755771600000|2025-08-21 10:20:00|15210.6|15205.6|15215.1|15210.1|15218.1|15213.1|15209.1|15204.1|50
1755771900000|2025-08-21 10:25:00|15215.6|15210.6|15220.1|15215.1|15221.1|15216.1|15206.6|15201.6|89
1755772200000|2025-08-21 10:30:00|15218.9|15213.9|15210.9|15205.9|15224.4|15219.4|15210.9|15205.9|44
1755772500000|2025-08-21 10:35:00|15211.9|15206.9|15208.9|15203.9|15214.4|15209.4|15205.9|15200.9|46
1755772800000|2025-08-21 10:40:00|15209.4|15204.4|15202.4|15197.4|15210.4|15205.4|15199.4|15194.4|40
1755773100000|2025-08-21 10:45:00|15201.9|15196.9|15203.4|15198.4|15207.4|15202.4|15198.9|15193.9|41
1755773400000|2025-08-21 10:50:00|15205|15200|15196|15191|15205|15200|15193.5|15188.5|53
1755773700000|2025-08-21 10:55:00|15195.5|15190.5|15195|15190|15202|15197|15193.5|15188.5|47
1755774000000|2025-08-21 11:00:00|15195.4|15190.4|15216.4|15211.4|15216.4|15211.4|15190.4|15185.4|102
1755774300000|2025-08-21 11:05:00|15214.9|15209.9|15208.4|15203.4|15217.9|15212.9|15206.4|15201.4|37
1755774600000|2025-08-21 11:10:00|15206.9|15201.9|15196.4|15191.4|15208.4|15203.4|15196.4|15191.4|43
1755774900000|2025-08-21 11:15:00|15197.4|15192.4|15188.9|15183.9|15198.4|15193.4|15187.9|15182.9|45
1755775200000|2025-08-21 11:20:00|15190.5|15185.5|15188|15183|15199.5|15194.5|15187.5|15182.5|47
1755775500000|2025-08-21 11:25:00|15189.5|15184.5|15176|15171|15189.5|15184.5|15172|15167|58
1755775800000|2025-08-21 11:30:00|15175.5|15170.5|15186.5|15181.5|15188|15183|15175|15170|19
1755776100000|2025-08-21 11:35:00|15187|15182|15189|15184|15189|15184|15181|15176|23
1755776400000|2025-08-21 11:40:00|15188.5|15183.5|15191.5|15186.5|15195.5|15190.5|15188.5|15183.5|12
1755776700000|2025-08-21 11:45:00|15191|15186|15180.5|15175.5|15191|15186|15174.5|15169.5|20
1755777000000|2025-08-21 11:50:00|15181|15176|15194|15189|15194|15189|15181|15176|4
1755777300000|2025-08-21 11:55:00|15194.5|15189.5|15196.4|15191.4|15198.4|15193.4|15189.4|15184.4|20
1755777600000|2025-08-21 12:00:00|15195.9|15190.9|15193.4|15188.4|15195.9|15190.9|15186.9|15181.9|26
1755777900000|2025-08-21 12:05:00|15193.9|15188.9|15201.9|15196.9|15202.9|15197.9|15193.4|15188.4|13
1755778200000|2025-08-21 12:10:00|15203.8|15198.8|15200.8|15195.8|15203.8|15198.8|15200.8|15195.8|15
1755778500000|2025-08-21 12:15:00|15200.3|15195.3|15194.8|15189.8|15202.3|15197.3|15193.8|15188.8|27
1755778800000|2025-08-21 12:20:00|15195|15190|15206.5|15201.5|15208.5|15203.5|15191.5|15186.5|45
1755779100000|2025-08-21 12:25:00|15206|15201|15198|15193|15206|15201|15198|15193|21
1755779400000|2025-08-21 12:30:00|15198.1|15193.1|15207.1|15202.1|15207.6|15202.6|15193.1|15188.1|33
1755779700000|2025-08-21 12:35:00|15206.6|15201.6|15208.6|15203.6|15208.6|15203.6|15203.6|15198.6|19
1755780000000|2025-08-21 12:40:00|15209.5|15204.5|15209|15204|15218|15213|15208.5|15203.5|37
1755780300000|2025-08-21 12:45:00|15208.5|15203.5|15205|15200|15208.5|15203.5|15202|15197|32
1755780600000|2025-08-21 12:50:00|15204.6|15199.6|15199.1|15194.1|15204.6|15199.6|15196.6|15191.6|29
1755780900000|2025-08-21 12:55:00|15197.1|15192.1|15202.1|15197.1|15202.1|15197.1|15193.1|15188.1|24
1755781200000|2025-08-21 13:00:00|15203.1|15198.1|15218.1|15213.1|15223.1|15218.1|15201.1|15196.1|49
1755781500000|2025-08-21 13:05:00|15222.6|15217.6|15224.1|15219.1|15229.1|15224.1|15222.1|15217.1|45
1755781800000|2025-08-21 13:10:00|15224.6|15219.6|15223.6|15218.6|15227.6|15222.6|15222.1|15217.1|9
1755782100000|2025-08-21 13:15:00|15223.1|15218.1|15221.1|15216.1|15225.6|15220.6|15219.1|15214.1|18
1755782400000|2025-08-21 13:20:00|15220.6|15215.6|15226.1|15221.1|15228.1|15223.1|15220.1|15215.1|14
1755782700000|2025-08-21 13:25:00|15225.6|15220.6|15231.6|15226.6|15231.6|15226.6|15224.1|15219.1|32
1755783000000|2025-08-21 13:30:00|15231.1|15226.1|15236.6|15231.6|15237.6|15232.6|15228.6|15223.6|58
1755783300000|2025-08-21 13:35:00|15237.1|15232.1|15244.1|15239.1|15248.1|15243.1|15236.6|15231.6|19
1755783600000|2025-08-21 13:40:00|15243.6|15238.6|15243.6|15238.6|15245.6|15240.6|15240.1|15235.1|14
1755783900000|2025-08-21 13:45:00|15244.1|15239.1|15243.1|15238.1|15245.1|15240.1|15225.1|15220.1|145
1755784200000|2025-08-21 13:50:00|15241.9|15236.9|15256.4|15251.4|15256.4|15251.4|15240.9|15235.9|90
1755784500000|2025-08-21 13:55:00|15256.9|15251.9|15268.9|15263.9|15275.4|15270.4|15255.4|15250.4|54
1755784800000|2025-08-21 14:00:00|15269.4|15264.4|15282.9|15277.9|15284.4|15279.4|15264.4|15259.4|121
1755785100000|2025-08-21 14:05:00|15283.4|15278.4|15282.4|15277.4|15290.9|15285.9|15279.4|15274.4|57
1755785400000|2025-08-21 14:10:00|15281.4|15276.4|15290.9|15285.9|15295.4|15290.4|15277.4|15272.4|56
1755785700000|2025-08-21 14:15:00|15291.4|15286.4|15292.4|15287.4|15296.9|15291.9|15285.4|15280.4|51
1755786000000|2025-08-21 14:20:00|15291.1|15286.1|15289.1|15284.1|15299.1|15294.1|15286.1|15281.1|32
1755786300000|2025-08-21 14:25:00|15289.6|15284.6|15284.6|15279.6|15290.6|15285.6|15281.6|15276.6|47
1755786600000|2025-08-21 14:30:00|15284.4|15279.4|15282.4|15277.4|15285.4|15280.4|15278.9|15273.9|22
1755786900000|2025-08-21 14:35:00|15282.9|15277.9|15288.9|15283.9|15289.9|15284.9|15280.4|15275.4|27
1755787200000|2025-08-21 14:40:00|15287.8|15282.8|15298.3|15293.3|15298.8|15293.8|15285.3|15280.3|30
1755787500000|2025-08-21 14:45:00|15297.8|15292.8|15286.3|15281.3|15298.3|15293.3|15286.3|15281.3|27
1755787800000|2025-08-21 14:50:00|15286.2|15281.2|15282.2|15277.2|15292.2|15287.2|15279.7|15274.7|45
1755788100000|2025-08-21 14:55:00|15281.7|15276.7|15280.7|15275.7|15281.7|15276.7|15271.2|15266.2|34
1755788400000|2025-08-21 15:00:00|15281.3|15276.3|15273.3|15268.3|15283.8|15278.8|15271.8|15266.8|77
1755788700000|2025-08-21 15:05:00|15274.8|15269.8|15286.3|15281.3|15286.3|15281.3|15274.8|15269.8|34
1755789000000|2025-08-21 15:10:00|15284.4|15279.4|15281.9|15276.9|15289.9|15284.9|15279.9|15274.9|48
1755789300000|2025-08-21 15:15:00|15281.4|15276.4|15276.9|15271.9|15281.9|15276.9|15276.4|15271.4|52
1755789600000|2025-08-21 15:20:00|15278.4|15273.4|15288.4|15283.4|15289.4|15284.4|15277.9|15272.9|74
1755789900000|2025-08-21 15:25:00|15288.9|15283.9|15288.4|15283.4|15291.4|15286.4|15283.9|15278.9|97
1755790200000|2025-08-21 15:30:00|15289.9|15281.9|15303.9|15296.9|15303.9|15296.9|15288.9|15281.9|214
1755790500000|2025-08-21 15:35:00|15304.9|15297.9|15304.9|15297.9|15305.9|15298.9|15296.9|15287.9|87
1755790800000|2025-08-21 15:40:00|15305.9|15298.9|15308.9|15300.9|15308.9|15301.9|15302.9|15295.9|19
1755791100000|2025-08-21 15:45:00|15307.9|15301.9|15312.9|15304.9|15313.9|15305.9|15304.9|15297.9|34
1755791400000|2025-08-21 15:50:00|15314.9|15306.9|15296.9|15287.9|15314.9|15306.9|15296.9|15287.9|21
1755791700000|2025-08-21 15:55:00|15297.9|15288.9|15291.9|15283.9|15297.9|15288.9|15287.9|15279.9|24
1755792000000|2025-08-21 16:00:00|15290.9|15282.9|15287.9|15278.9|15291.9|15284.9|15283.9|15276.9|19
1755792300000|2025-08-21 16:05:00|15290.9|15279.9|15291.9|15282.9|15291.9|15282.9|15287.9|15279.9|6
1755792600000|2025-08-21 16:10:00|15290.9|15280.9|15296.9|15286.9|15296.9|15286.9|15286.9|15277.9|7
1755792900000|2025-08-21 16:15:00|15295.9|15285.9|15289.9|15280.9|15295.9|15288.9|15286.9|15279.9|15
1755793200000|2025-08-21 16:20:00|15290.9|15278.9|15297.9|15290.9|15298.9|15291.9|15290.9|15277.9|3
1755793500000|2025-08-21 16:25:00|15298.9|15291.9|15296.9|15288.9|15298.9|15291.9|15292.9|15282.9|13
1755793800000|2025-08-21 16:30:00|15297.9|15289.9|15297.9|15290.9|15301.9|15294.9|15297.9|15287.9|12
1755794100000|2025-08-21 16:35:00|15294.9|15287.9|15300.9|15289.9|15300.9|15290.9|15293.9|15286.9|8
1755794400000|2025-08-21 16:40:00|15299.9|15290.9|15298.9|15288.9|15299.9|15291.9|15294.9|15285.9|11
1755794700000|2025-08-21 16:45:00|15300.9|15290.9|15297.9|15287.9|15300.9|15291.9|15297.9|15287.9|7
1755795000000|2025-08-21 16:50:00|15298.9|15288.9|15302.9|15290.9|15302.9|15291.9|15298.9|15288.9|10
1755795300000|2025-08-21 16:55:00|15303.9|15292.9|15297.9|15286.9|15303.9|15295.9|15297.4|15285.4|4
1755795600000|2025-08-21 17:00:00|15296.9|15285.9|15298.9|15291.9|15298.9|15291.9|15296.9|15285.9|5
1755795900000|2025-08-21 17:05:00|15300.9|15292.9|15295.9|15284.9|15300.9|15293.9|15294.9|15282.9|5
1755796200000|2025-08-21 17:10:00|15294.9|15283.9|15291.4|15279.4|15294.9|15283.9|15291.4|15279.4|0
1755796500000|2025-08-21 17:15:00|15290.9|15278.9|15285.9|15276.9|15290.9|15278.9|15285.9|15276.9|1
1755796800000|2025-08-21 17:20:00|15286.9|15277.9|15285.9|15273.9|15287.9|15277.9|15282.9|15273.9|4
1755797100000|2025-08-21 17:25:00|15284.9|15271.9|15285.9|15273.9|15285.9|15273.9|15278.9|15267.9|2
1755797400000|2025-08-21 17:30:00|15285.4|15273.4|15286.9|15274.9|15286.9|15275.9|15284.9|15273.4|0
1755797700000|2025-08-21 17:35:00|15287.9|15275.9|15296.4|15284.4|15296.4|15284.4|15286.9|15275.9|3
1755798000000|2025-08-21 17:40:00|15297.9|15285.9|15292.4|15280.4|15298.9|15286.9|15291.9|15279.9|6
1755798300000|2025-08-21 17:45:00|15293.4|15281.4|15299.9|15289.9|15300.9|15289.9|15293.4|15281.4|0
1755798600000|2025-08-21 17:50:00|15298.9|15286.9|15295.9|15283.9|15298.9|15286.9|15295.4|15283.4|2
1755798900000|2025-08-21 17:55:00|15295.4|15283.4|15294.9|15282.9|15295.4|15286.4|15291.4|15282.9|1
1755799200000|2025-08-21 18:00:00|15292.7|15280.7|15297.1|15285.1|15297.2|15285.2|15292.6|15280.6|0
1755799500000|2025-08-21 18:05:00|15297|15285|15294.8|15282.8|15297.1|15285.1|15292.5|15280.5|0
1755799800000|2025-08-21 18:10:00|15294.7|15282.7|15297.1|15285.1|15299.3|15287.3|15292.4|15280.4|0
1755800100000|2025-08-21 18:15:00|15297|15285|15299.3|15287.3|15299.4|15287.4|15294.8|15282.8|0
1755800400000|2025-08-21 18:20:00|15299.4|15287.4|15299.3|15287.3|15301.6|15289.6|15297|15285|0
1755800700000|2025-08-21 18:25:00|15297.1|15285.1|15292.5|15280.5|15298.2|15286.2|15292.5|15280.5|0
1755801000000|2025-08-21 18:30:00|15292.4|15280.4|15292.5|15280.5|15292.6|15280.6|15287.9|15275.9|0
1755801300000|2025-08-21 18:35:00|15292.6|15280.6|15296|15284|15297.1|15285.1|15292.5|15280.5|0
1755801600000|2025-08-21 18:40:00|15297.1|15285.1|15294.7|15282.7|15297.1|15285.1|15294.7|15282.7|0
1755801900000|2025-08-21 18:45:00|15294.6|15282.6|15294.7|15282.7|15294.7|15282.7|15292.3|15280.3|0
1755802200000|2025-08-21 18:50:00|15294.6|15282.6|15297.1|15285.1|15299.4|15287.4|15294.6|15282.6|0
1755802500000|2025-08-21 18:55:00|15297|15285|15299.4|15287.4|15301.6|15289.6|15294.7|15282.7|0
1755802800000|2025-08-21 19:00:00|15299.3|15287.3|15301.7|15289.7|15301.7|15289.7|15299.3|15287.3|0
1755803100000|2025-08-21 19:05:00|15301.6|15289.6|15301.8|15289.8|15304|15292|15301.6|15289.6|1
1755803400000|2025-08-21 19:10:00|15301.7|15289.7|15299.6|15287.6|15301.8|15289.8|15299.5|15287.5|0
1755803700000|2025-08-21 19:15:00|15300.6|15288.6|15299.3|15287.3|15301.8|15289.8|15297.1|15285.1|0
1755804000000|2025-08-21 19:20:00|15299.4|15287.4|15299.4|15287.4|15301.6|15289.6|15297.1|15285.1|0
1755804300000|2025-08-21 19:25:00|15297.2|15285.2|15294.9|15282.9|15297.3|15285.3|15294.9|15282.9|0
1755804600000|2025-08-21 19:30:00|15294.8|15282.8|15294.8|15282.8|15297.1|15285.1|15292.6|15280.6|0
1755804900000|2025-08-21 19:35:00|15294.7|15282.7|15294.7|15282.7|15297|15285|15294.6|15282.6|0
1755805200000|2025-08-21 19:40:00|15294.6|15282.6|15296.7|15284.7|15296.9|15284.9|15294.5|15282.5|0
1755805500000|2025-08-21 19:45:00|15296.8|15284.8|15296.8|15284.8|15296.9|15284.9|15294.5|15282.5|0
1755805800000|2025-08-21 19:50:00|15296.9|15284.9|15296.9|15284.9|15301.4|15289.4|15294.5|15282.5|0
1755806100000|2025-08-21 19:55:00|15299.1|15287.1|15300|15288|15301.4|15289.4|15296.5|15284.5|3
1755806400000|2025-08-21 20:00:00|15301.1|15289.1|15299.8|15287.8|15302.3|15290.3|15296.3|15284.3|0
1755806700000|2025-08-21 20:05:00|15299.9|15287.9|15298.9|15286.9|15301.2|15289.2|15297.6|15285.6|0
1755807000000|2025-08-21 20:10:00|15298.5|15286.5|15304.6|15292.6|15304.6|15292.6|15298|15286|0
1755807300000|2025-08-21 20:15:00|15304.5|15292.5|15304.1|15292.1|15305|15293|15302.8|15290.8|0
1755807600000|2025-08-21 20:20:00|15303.7|15291.7|15304.5|15292.5|15304.6|15292.6|15302.8|15290.8|0
1755807900000|2025-08-21 20:25:00|15304.9|15292.9|15302.3|15290.3|15305.4|15293.4|15301.8|15289.8|0
1755808200000|2025-08-21 20:30:00|15302.7|15290.7|15302.3|15290.3|15303.1|15291.1|15301.8|15289.8|0
1755808500000|2025-08-21 20:35:00|15302.2|15290.2|15304|15292|15304.5|15292.5|15301.8|15289.8|0
1755808800000|2025-08-21 20:40:00|15304.1|15292.1|15304.9|15292.9|15306.3|15294.3|15304.1|15292.1|0
1755809100000|2025-08-21 20:45:00|15305|15293|15306.3|15294.3|15306.3|15294.3|15304.5|15292.5|0
1755809400000|2025-08-21 20:50:00|15305.8|15293.8|15304.5|15292.5|15306.3|15294.3|15304|15292|0
1755809700000|2025-08-21 20:55:00|15304|15292|15303.7|15291.7|15304.9|15292.9|15303|15291|0
1755810000000|2025-08-21 21:00:00|15304.6|15292.6|15303.5|15291.5|15305|15293|15303.5|15291.5|0
1755810300000|2025-08-21 21:05:00|15304.4|15292.4|15304.4|15292.4|15304.4|15292.4|15303|15291|0
1755810600000|2025-08-21 21:10:00|15304.8|15292.8|15305.3|15293.3|15305.3|15293.3|15304.4|15292.4|0
1755810900000|2025-08-21 21:15:00|15305.5|15293.5|15305.9|15293.9|15306.2|15294.2|15304.8|15292.8|0
1755811200000|2025-08-21 21:20:00|15305|15293|15305.5|15293.5|15306.6|15294.6|15304.6|15292.6|0
1755811500000|2025-08-21 21:25:00|15305.3|15293.3|15305.7|15293.7|15305.7|15293.7|15305.3|15293.3|0
1755811800000|2025-08-21 21:30:00|15306.2|15294.2|15305.7|15293.7|15306.2|15294.2|15305.5|15293.5|0
1755812400000|2025-08-21 21:40:00|15305.9|15293.9|15305.3|15293.3|15305.9|15293.9|15304.6|15292.6|0
1755813000000|2025-08-21 21:50:00|15305.7|15293.7|15305.3|15293.3|15305.7|15293.7|15305.3|15293.3|0
1755813300000|2025-08-21 21:55:00|15305.5|15293.5|15306|15294|15306.2|15294.2|15305.5|15293.5|0
1755813600000|2025-08-21 22:00:00|15306.1|15294.1|15310.5|15298.5|15314.6|15302.6|15306.1|15294.1|0
1755813900000|2025-08-21 22:05:00|15310.7|15298.7|15311.8|15299.8|15313.4|15301.4|15309.6|15297.6|0
1755814200000|2025-08-21 22:10:00|15312|15300|15312.3|15300.3|15314.1|15302.1|15311.8|15299.8|0
1755814500000|2025-08-21 22:15:00|15312|15300|15314.5|15302.5|15315.2|15303.2|15311.6|15299.6|0
1755814800000|2025-08-21 22:20:00|15314.1|15302.1|15312.7|15300.7|15315|15303|15312.7|15300.7|0
1755815100000|2025-08-21 22:25:00|15312.9|15300.9|15308.7|15296.7|15313.2|15301.2|15308.5|15296.5|0
1755815400000|2025-08-21 22:30:00|15309.1|15297.1|15309.6|15297.6|15310.9|15298.9|15308.7|15296.7|0
1755815700000|2025-08-21 22:35:00|15309.8|15297.8|15313.2|15301.2|15313.6|15301.6|15308.7|15296.7|0
1755816000000|2025-08-21 22:40:00|15312.9|15300.9|15315.6|15303.6|15315.6|15303.6|15312.3|15300.3|0
1755816300000|2025-08-21 22:45:00|15316.1|15304.1|15312.7|15300.7|15316.1|15304.1|15312.2|15300.2|0
1755816600000|2025-08-21 22:50:00|15312.9|15300.9|15314|15302|15314.5|15302.5|15312.7|15300.7|0
1755816900000|2025-08-21 22:55:00|15314.1|15302.1|15314.7|15302.7|15316.1|15304.1|15314.1|15302.1|0
1755817200000|2025-08-21 23:00:00|15314.5|15302.5|15313.6|15301.6|15314.7|15302.7|15313.1|15301.1|0
1755817500000|2025-08-21 23:05:00|15313.4|15301.4|15312.2|15300.2|15313.6|15301.6|15311.8|15299.8|0
1755817800000|2025-08-21 23:10:00|15311.8|15299.8|15312.2|15300.2|15312.7|15300.7|15311.8|15299.8|0
1755818100000|2025-08-21 23:15:00|15312.3|15300.3|15314.6|15302.6|15315.1|15303.1|15312.3|15300.3|0
1755818400000|2025-08-21 23:20:00|15315.1|15303.1|15315.9|15303.9|15316|15304|15315.1|15303.1|0
1755818700000|2025-08-21 23:25:00|15315.5|15303.5|15315.5|15303.5|15315.9|15303.9|15315|15303|0
1755819000000|2025-08-21 23:30:00|15315.9|15303.9|15310.8|15298.8|15316.4|15304.4|15310.3|15298.3|0
1755819300000|2025-08-21 23:35:00|15310.6|15298.6|15313|15301|15313|15301|15310.6|15298.6|0
1755819600000|2025-08-21 23:40:00|15313.5|15301.5|15311.9|15299.9|15314.6|15302.6|15311.7|15299.7|0
1755819900000|2025-08-21 23:45:00|15311.7|15299.7|15313.9|15301.9|15314.4|15302.4|15311.7|15299.7|0
1755820200000|2025-08-21 23:50:00|15314.1|15302.1|15315.2|15303.2|15317.2|15305.2|15314.1|15302.1|0
1755820500000|2025-08-21 23:55:00|15315|15303|15317.2|15305.2|15317.7|15305.7|15315|15303|0
1755820800000|2025-08-22 00:00:00|15316.3|15304.3|15313.6|15301.6|15319.3|15307.3|15313.2|15301.2|0
1755821100000|2025-08-22 00:05:00|15313.7|15301.7|15311.6|15299.6|15314.3|15302.3|15306.9|15294.9|0
1755821400000|2025-08-22 00:10:00|15311.4|15299.4|15301.3|15289.3|15312.1|15300.1|15299|15287|0
1755821700000|2025-08-22 00:15:00|15301.2|15289.2|15299.5|15287.5|15301.2|15289.2|15288.4|15276.4|0
1755822000000|2025-08-22 00:20:00|15299.6|15287.6|15307.3|15295.3|15308.4|15296.4|15299.5|15287.5|0
1755822300000|2025-08-22 00:25:00|15308.4|15296.4|15295.2|15283.2|15308.4|15296.4|15292.9|15280.9|0
1755822600000|2025-08-22 00:30:00|15297.4|15285.4|15295.3|15283.3|15299.7|15287.7|15295.3|15283.3|0
1755822900000|2025-08-22 00:35:00|15297.5|15285.5|15297.5|15285.5|15297.6|15285.6|15295.3|15283.3|0
1755823200000|2025-08-22 00:40:00|15297.6|15285.6|15299.6|15287.6|15299.7|15287.7|15297.5|15285.5|0
1755823500000|2025-08-22 00:45:00|15299.7|15287.7|15299.6|15287.6|15301.9|15289.9|15299.6|15287.6|0
1755823800000|2025-08-22 00:50:00|15299.7|15287.7|15303.9|15291.9|15303.9|15291.9|15299.6|15287.6|0
1755824100000|2025-08-22 00:55:00|15304|15292|15306.1|15294.1|15306.2|15294.2|15301.7|15289.7|0
1755824400000|2025-08-22 01:00:00|15306.2|15294.2|15303.9|15291.9|15310.6|15298.6|15302.9|15290.9|0
1755824700000|2025-08-22 01:05:00|15304|15292|15299.4|15287.4|15306.1|15294.1|15299.4|15287.4|0
1755825000000|2025-08-22 01:10:00|15299.5|15287.5|15301.7|15289.7|15303.9|15291.9|15299.4|15287.4|0
1755825300000|2025-08-22 01:15:00|15301.6|15289.6|15306.2|15294.2|15308.4|15296.4|15299.5|15287.5|0
1755825600000|2025-08-22 01:20:00|15306.1|15294.1|15301.7|15289.7|15306.2|15294.2|15299.5|15287.5|0
1755825900000|2025-08-22 01:25:00|15303.9|15291.9|15306.1|15294.1|15306.1|15294.1|15301.7|15289.7|0
1755826200000|2025-08-22 01:30:00|15306.2|15294.2|15302.8|15290.8|15308.3|15296.3|15301.6|15289.6|0
1755826500000|2025-08-22 01:35:00|15303.9|15291.9|15301.7|15289.7|15306.1|15294.1|15301.6|15289.6|0
1755826800000|2025-08-22 01:40:00|15301.6|15289.6|15306.1|15294.1|15307.2|15295.2|15301.6|15289.6|0
1755827100000|2025-08-22 01:45:00|15305|15293|15301.6|15289.6|15306.1|15294.1|15301.6|15289.6|0
1755827400000|2025-08-22 01:50:00|15302.7|15290.7|15299.5|15287.5|15303.8|15291.8|15299.5|15287.5|0
1755827700000|2025-08-22 01:55:00|15301.7|15289.7|15301.7|15289.7|15303.9|15291.9|15301.6|15289.6|0
1755828000000|2025-08-22 02:00:00|15301.8|15289.8|15303.9|15291.9|15303.9|15291.9|15301.7|15289.7|0
1755828300000|2025-08-22 02:05:00|15304|15292|15308.4|15296.4|15308.4|15296.4|15303.9|15291.9|0
1755828600000|2025-08-22 02:10:00|15308.5|15296.5|15309.6|15297.6|15310.7|15298.7|15308.5|15296.5|0
1755828900000|2025-08-22 02:15:00|15310.6|15298.6|15312.8|15300.8|15312.8|15300.8|15308.4|15296.4|0
1755829200000|2025-08-22 02:20:00|15310.6|15298.6|15308.5|15296.5|15310.7|15298.7|15308.4|15296.4|0
1755829500000|2025-08-22 02:25:00|15309.5|15297.5|15305.2|15293.2|15310.6|15298.6|15304|15292|0
1755829800000|2025-08-22 02:30:00|15306.3|15294.3|15306.2|15294.2|15308.5|15296.5|15306.2|15294.2|0
1755830100000|2025-08-22 02:35:00|15308.4|15296.4|15306.3|15294.3|15308.4|15296.4|15306.2|15294.2|0
1755830400000|2025-08-22 02:40:00|15304.1|15292.1|15308.5|15296.5|15310.6|15298.6|15304|15292|0
1755830700000|2025-08-22 02:45:00|15309.6|15297.6|15306.3|15294.3|15310.7|15298.7|15306.2|15294.2|0
1755831000000|2025-08-22 02:50:00|15307.3|15295.3|15301.8|15289.8|15307.3|15295.3|15301.8|15289.8|0
1755831300000|2025-08-22 02:55:00|15299.6|15287.6|15299.5|15287.5|15301.8|15289.8|15299.5|15287.5|0
1755831600000|2025-08-22 03:00:00|15297.3|15285.3|15292.8|15280.8|15297.3|15285.3|15292.8|15280.8|0
1755831900000|2025-08-22 03:05:00|15292.9|15280.9|15295.1|15283.1|15295.1|15283.1|15292.9|15280.9|0
1755832200000|2025-08-22 03:10:00|15295|15283|15294.6|15282.6|15295.1|15283.1|15294.6|15282.6|0
1755832500000|2025-08-22 03:15:00|15294.7|15282.7|15294.7|15282.7|15296.9|15284.9|15294.6|15282.6|0
1755832800000|2025-08-22 03:20:00|15295.8|15283.8|15292.5|15280.5|15296.9|15284.9|15292.5|15280.5|0
1755833100000|2025-08-22 03:25:00|15294.7|15282.7|15292.5|15280.5|15294.7|15282.7|15292.5|15280.5|0
1755833400000|2025-08-22 03:30:00|15293.6|15281.6|15293.6|15281.6|15294.7|15282.7|15292.5|15280.5|0
1755833700000|2025-08-22 03:35:00|15294.7|15282.7|15294.8|15282.8|15297|15285|15293.6|15281.6|0
1755834000000|2025-08-22 03:40:00|15294.7|15282.7|15292.5|15280.5|15294.7|15282.7|15292.5|15280.5|0
1755834900000|2025-08-22 03:55:00|15292.4|15280.4|15292.5|15280.5|15292.5|15280.5|15292.4|15280.4|0
1755835200000|2025-08-22 04:00:00|15292.4|15280.4|15292.4|15280.4|15293.5|15281.5|15292.3|15280.3|0
1755835500000|2025-08-22 04:05:00|15293.5|15281.5|15296.8|15284.8|15296.8|15284.8|15292.4|15280.4|0
1755835800000|2025-08-22 04:10:00|15299|15287|15296.8|15284.8|15299|15287|15296.8|15284.8|0
1755836100000|2025-08-22 04:15:00|15294.6|15282.6|15296.8|15284.8|15296.8|15284.8|15294.6|15282.6|0
1755836400000|2025-08-22 04:20:00|15296.9|15284.9|15296.9|15284.9|15296.9|15284.9|15294.7|15282.7|0
1755836700000|2025-08-22 04:25:00|15296.8|15284.8|15292.4|15280.4|15296.8|15284.8|15292.4|15280.4|0
1755837000000|2025-08-22 04:30:00|15292.5|15280.5|15294.6|15282.6|15294.6|15282.6|15290.2|15278.2|0
1755837300000|2025-08-22 04:35:00|15293.5|15281.5|15294.6|15282.6|15296.8|15284.8|15292.4|15280.4|0
1755837600000|2025-08-22 04:40:00|15294.7|15282.7|15293.6|15281.6|15294.7|15282.7|15292.5|15280.5|0
1755837900000|2025-08-22 04:45:00|15294.7|15282.7|15294.7|15282.7|15296.9|15284.9|15294.7|15282.7|0
1755838500000|2025-08-22 04:55:00|15292.5|15280.5|15291.4|15279.4|15292.5|15280.5|15290.3|15278.3|0
1755838800000|2025-08-22 05:00:00|15292.5|15280.5|15292.4|15280.4|15294.6|15282.6|15290.2|15278.2|0
1755839100000|2025-08-22 05:05:00|15292.3|15280.3|15290|15278|15292.3|15280.3|15290|15278|0
1755839400000|2025-08-22 05:10:00|15290.1|15278.1|15290.1|15278.1|15292.3|15280.3|15290|15278|0
1755839700000|2025-08-22 05:15:00|15290|15278|15287.8|15275.8|15290.1|15278.1|15287.8|15275.8|0
1755840000000|2025-08-22 05:20:00|15287.9|15275.9|15283.5|15271.5|15290|15278|15281.3|15269.3|0
1755840300000|2025-08-22 05:25:00|15285.6|15273.6|15285.6|15273.6|15285.6|15273.6|15283.4|15271.4|0
1755840600000|2025-08-22 05:30:00|15283.4|15271.4|15285.6|15273.6|15285.7|15273.7|15283.4|15271.4|0
1755840900000|2025-08-22 05:35:00|15285.7|15273.7|15283.4|15271.4|15285.7|15273.7|15283.4|15271.4|0
1755841200000|2025-08-22 05:40:00|15283.3|15271.3|15285.5|15273.5|15285.6|15273.6|15278.9|15266.9|0
1755841500000|2025-08-22 05:45:00|15284.5|15272.5|15287.8|15275.8|15290|15278|15284.5|15272.5|0
1755841800000|2025-08-22 05:50:00|15290|15278|15294.4|15282.4|15294.4|15282.4|15290|15278|0
1755842100000|2025-08-22 05:55:00|15292.2|15280.2|15287.8|15275.8|15292.2|15280.2|15287.7|15275.7|0
1755842400000|2025-08-22 06:00:00|15287.7|15275.7|15276.3|15271.3|15287.7|15280.3|15276.3|15267|3
1755842700000|2025-08-22 06:05:00|15273.8|15268.8|15274.8|15269.8|15274.8|15269.8|15273.8|15268.8|0
1755843000000|2025-08-22 06:10:00|15274.3|15269.3|15274.3|15269.3|15274.3|15269.3|15274.3|15269.3|0
1755843300000|2025-08-22 06:15:00|15273.8|15268.8|15272.8|15267.8|15273.8|15268.8|15272.8|15267.8|0
1755843600000|2025-08-22 06:20:00|15272.3|15267.3|15272.3|15267.3|15272.3|15267.3|15270.3|15265.3|0
1755843900000|2025-08-22 06:25:00|15271.3|15266.3|15269.8|15264.8|15271.3|15266.3|15269.3|15264.3|2
1755844200000|2025-08-22 06:30:00|15270.8|15265.8|15271.3|15266.3|15274.3|15269.3|15268.8|15263.8|4
1755844500000|2025-08-22 06:35:00|15269.8|15264.8|15265.3|15260.3|15269.8|15264.8|15256.8|15251.8|20
1755844800000|2025-08-22 06:40:00|15264.3|15259.3|15257.8|15252.8|15264.3|15259.3|15256.8|15251.8|1
1755845100000|2025-08-22 06:45:00|15258.3|15253.3|15259.3|15254.3|15263.3|15258.3|15256.8|15251.8|8
1755845400000|2025-08-22 06:50:00|15259.8|15254.8|15256.8|15251.8|15259.8|15254.8|15253.8|15248.8|2
1755845700000|2025-08-22 06:55:00|15257.3|15252.3|15256.8|15251.8|15266.3|15261.3|15251.8|15246.8|50
1755846000000|2025-08-22 07:00:00|15259.8|15254.8|15297.8|15292.8|15299.8|15294.8|15259.3|15254.3|358
1755846300000|2025-08-22 07:05:00|15298.3|15293.3|15294.3|15289.3|15301.3|15296.3|15278.8|15273.8|162
1755846600000|2025-08-22 07:10:00|15296.3|15291.3|15313.3|15308.3|15314.3|15309.3|15289.3|15284.3|103
1755846900000|2025-08-22 07:15:00|15310.8|15305.8|15325.3|15320.3|15325.8|15320.8|15310.8|15305.8|136
1755847200000|2025-08-22 07:20:00|15325.8|15320.8|15317.3|15312.3|15326.3|15321.3|15312.3|15307.3|49
1755847500000|2025-08-22 07:25:00|15317.8|15312.8|15323.3|15318.3|15326.3|15321.3|15316.8|15311.8|34
1755847800000|2025-08-22 07:30:00|15323.8|15318.8|15321.8|15316.8|15325.8|15320.8|15317.3|15312.3|56
1755848100000|2025-08-22 07:35:00|15321.3|15316.3|15332.3|15327.3|15333.3|15328.3|15321.3|15316.3|44
1755848400000|2025-08-22 07:40:00|15330.9|15325.9|15338.9|15333.9|15338.9|15333.9|15326.4|15321.4|44
1755848700000|2025-08-22 07:45:00|15338.4|15333.4|15326.4|15321.4|15338.9|15333.9|15321.9|15316.9|27
1755849000000|2025-08-22 07:50:00|15325.9|15320.9|15333.9|15328.9|15334.9|15329.9|15325.4|15320.4|38
1755849300000|2025-08-22 07:55:00|15333.4|15328.4|15336.9|15331.9|15342.9|15337.9|15331.4|15326.4|45
1755849600000|2025-08-22 08:00:00|15335.7|15330.7|15331.7|15326.7|15340.7|15335.7|15328.7|15323.7|64
1755849900000|2025-08-22 08:05:00|15330.7|15325.7|15341.2|15336.2|15342.7|15337.7|15330.7|15325.7|77
1755850200000|2025-08-22 08:10:00|15340.4|15335.4|15344.9|15339.9|15346.4|15341.4|15339.9|15334.9|79
1755850500000|2025-08-22 08:15:00|15344.4|15339.4|15350.4|15345.4|15354.9|15349.9|15343.9|15338.9|68
1755850800000|2025-08-22 08:20:00|15348.7|15343.7|15357.7|15352.7|15358.7|15353.7|15347.7|15342.7|37
1755851100000|2025-08-22 08:25:00|15356.7|15351.7|15365.7|15360.7|15365.7|15360.7|15356.7|15351.7|40
1755851400000|2025-08-22 08:30:00|15364.7|15359.7|15370.7|15365.7|15372.2|15367.2|15362.7|15357.7|68
1755851700000|2025-08-22 08:35:00|15370.2|15365.2|15363.7|15358.7|15370.2|15365.2|15362.2|15357.2|51
1755852000000|2025-08-22 08:40:00|15365.7|15360.7|15375.2|15370.2|15379.7|15374.7|15365.2|15360.2|40
1755852300000|2025-08-22 08:45:00|15375.7|15370.7|15377.7|15372.7|15381.7|15376.7|15371.2|15366.2|56
1755852600000|2025-08-22 08:50:00|15376.9|15371.9|15371.9|15366.9|15380.4|15375.4|15370.4|15365.4|61
1755852900000|2025-08-22 08:55:00|15372.4|15367.4|15389.9|15384.9|15389.9|15384.9|15371.9|15366.9|73
1755853200000|2025-08-22 09:00:00|15388.9|15383.9|15371.9|15366.9|15389.9|15384.9|15371.9|15366.9|64
1755853500000|2025-08-22 09:05:00|15370.9|15365.9|15365.9|15360.9|15371.9|15366.9|15365.4|15360.4|33
1755853800000|2025-08-22 09:10:00|15365.4|15360.4|15374.9|15369.9|15376.4|15371.4|15365.4|15360.4|24
1755854100000|2025-08-22 09:15:00|15374.4|15369.4|15377.9|15372.9|15377.9|15372.9|15373.4|15368.4|43
1755854400000|2025-08-22 09:20:00|15378.5|15373.5|15381.5|15376.5|15383|15378|15377.5|15372.5|44
1755854700000|2025-08-22 09:25:00|15381|15376|15373.5|15368.5|15381|15376|15369.5|15364.5|30
1755855000000|2025-08-22 09:30:00|15373.8|15368.8|15362.3|15357.3|15376.3|15371.3|15362.3|15357.3|39
1755855300000|2025-08-22 09:35:00|15361.3|15356.3|15361.8|15356.8|15363.8|15358.8|15360.3|15355.3|34
1755855600000|2025-08-22 09:40:00|15363.6|15358.6|15359.1|15354.1|15366.1|15361.1|15358.6|15353.6|32
1755855900000|2025-08-22 09:45:00|15359.6|15354.6|15367.1|15362.1|15368.1|15363.1|15358.1|15353.1|36
1755856200000|2025-08-22 09:50:00|15365.9|15360.9|15371.9|15366.9|15374.9|15369.9|15361.9|15356.9|50
1755856500000|2025-08-22 09:55:00|15372.4|15367.4|15366.9|15361.9|15374.4|15369.4|15364.9|15359.9|38
1755856800000|2025-08-22 10:00:00|15368.3|15363.3|15371.8|15366.8|15372.8|15367.8|15364.3|15359.3|18
1755857100000|2025-08-22 10:05:00|15372.3|15367.3|15370.3|15365.3|15373.3|15368.3|15368.8|15363.8|39
1755857400000|2025-08-22 10:10:00|15370.8|15365.8|15371.8|15366.8|15372.3|15367.3|15367.8|15362.8|19
1755857700000|2025-08-22 10:15:00|15372.3|15367.3|15366.8|15361.8|15374.3|15369.3|15363.8|15358.8|19
1755858000000|2025-08-22 10:20:00|15365.7|15360.7|15364.7|15359.7|15365.7|15360.7|15362.7|15357.7|18
1755858300000|2025-08-22 10:25:00|15364.2|15359.2|15373.7|15368.7|15373.7|15368.7|15363.7|15358.7|15
1755858600000|2025-08-22 10:30:00|15373.6|15368.6|15382.1|15377.1|15382.1|15377.1|15372.1|15367.1|39
1755858900000|2025-08-22 10:35:00|15382.6|15377.6|15366.1|15361.1|15383.6|15378.6|15365.6|15360.6|34
1755859200000|2025-08-22 10:40:00|15365.9|15360.9|15366.4|15361.4|15368.9|15363.9|15365.9|15360.9|11
1755859500000|2025-08-22 10:45:00|15366.9|15361.9|15367.4|15362.4|15372.4|15367.4|15366.9|15361.9|24
1755859800000|2025-08-22 10:50:00|15367.5|15362.5|15372|15367|15373|15368|15367.5|15362.5|17
1755860100000|2025-08-22 10:55:00|15371.5|15366.5|15369|15364|15376|15371|15366.5|15361.5|23
1755860400000|2025-08-22 11:00:00|15368.8|15363.8|15375.8|15370.8|15378.3|15373.3|15368.8|15363.8|30
1755860700000|2025-08-22 11:05:00|15376.3|15371.3|15368.3|15363.3|15376.8|15371.8|15368.3|15363.3|22
1755861000000|2025-08-22 11:10:00|15368.8|15363.8|15354.3|15349.3|15369.8|15364.8|15354.3|15349.3|45
1755861300000|2025-08-22 11:15:00|15353.8|15348.8|15359.3|15354.3|15362.8|15357.8|15350.8|15345.8|88
1755861600000|2025-08-22 11:20:00|15361.1|15356.1|15357.1|15352.1|15361.6|15356.6|15355.1|15350.1|56
1755861900000|2025-08-22 11:25:00|15356.6|15351.6|15360.6|15355.6|15361.6|15356.6|15354.6|15349.6|76
1755862200000|2025-08-22 11:30:00|15361.4|15356.4|15357.9|15352.9|15368.4|15363.4|15356.4|15351.4|65
1755862500000|2025-08-22 11:35:00|15356.9|15351.9|15356.9|15351.9|15357.9|15352.9|15353.9|15348.9|42
1755862800000|2025-08-22 11:40:00|15355.5|15350.5|15352.5|15347.5|15358|15353|15352.5|15347.5|15
1755863100000|2025-08-22 11:45:00|15354|15349|15358.5|15353.5|15361.5|15356.5|15352.5|15347.5|16
1755863400000|2025-08-22 11:50:00|15357.2|15352.2|15357.7|15352.7|15360.2|15355.2|15355.2|15350.2|22
1755863700000|2025-08-22 11:55:00|15357.2|15352.2|15354.7|15349.7|15357.7|15352.7|15354.7|15349.7|12
1755864000000|2025-08-22 12:00:00|15355.4|15350.4|15358.4|15353.4|15358.9|15353.9|15352.9|15347.9|16
1755864300000|2025-08-22 12:05:00|15357.9|15352.9|15360.9|15355.9|15361.9|15356.9|15357.9|15352.9|10
1755864600000|2025-08-22 12:10:00|15360.5|15355.5|15360|15355|15360.5|15355.5|15356.5|15351.5|19
1755864900000|2025-08-22 12:15:00|15359.5|15354.5|15360|15355|15361|15356|15357|15352|19
1755865200000|2025-08-22 12:20:00|15360.1|15355.1|15365.1|15360.1|15365.1|15360.1|15357.1|15352.1|16
1755865500000|2025-08-22 12:25:00|15365.6|15360.6|15366.1|15361.1|15368.1|15363.1|15364.6|15359.6|26
1755865800000|2025-08-22 12:30:00|15364.7|15359.7|15370.7|15365.7|15370.7|15365.7|15362.7|15357.7|30
1755866100000|2025-08-22 12:35:00|15370.2|15365.2|15370.2|15365.2|15372.7|15367.7|15369.7|15364.7|30
1755866400000|2025-08-22 12:40:00|15370.3|15365.3|15362.3|15357.3|15373.8|15368.8|15361.8|15356.8|36
1755866700000|2025-08-22 12:45:00|15364.3|15359.3|15366.3|15361.3|15367.3|15362.3|15362.8|15357.8|23
1755867000000|2025-08-22 12:50:00|15366.5|15361.5|15367|15362|15370|15365|15365|15360|28
1755867300000|2025-08-22 12:55:00|15366.5|15361.5|15361|15356|15370|15365|15360|15355|30
1755867600000|2025-08-22 13:00:00|15361.4|15356.4|15369.4|15364.4|15370.9|15365.9|15360.9|15355.9|32
1755867900000|2025-08-22 13:05:00|15368.9|15363.9|15363.9|15358.9|15368.9|15363.9|15363.4|15358.4|13
1755868200000|2025-08-22 13:10:00|15362.9|15357.9|15368.8|15363.8|15368.8|15363.8|15362.3|15357.3|30
1755868500000|2025-08-22 13:15:00|15368.3|15363.3|15377.3|15372.3|15377.3|15372.3|15367.8|15362.8|19
1755868800000|2025-08-22 13:20:00|15377.1|15372.1|15374.1|15369.1|15383.1|15378.1|15373.1|15368.1|33
1755869100000|2025-08-22 13:25:00|15373.1|15368.1|15377.6|15372.6|15380.1|15375.1|15371.1|15366.1|33
1755869400000|2025-08-22 13:30:00|15378.7|15373.7|15386.7|15381.7|15389.2|15384.2|15373.7|15368.7|52
1755869700000|2025-08-22 13:35:00|15387.2|15382.2|15381.7|15376.7|15387.7|15382.7|15378.2|15373.2|43
1755870000000|2025-08-22 13:40:00|15381.2|15376.2|15389.2|15384.2|15389.2|15384.2|15381.2|15376.2|61
1755870300000|2025-08-22 13:45:00|15389.7|15384.7|15391.2|15386.2|15393.7|15388.7|15385.2|15380.2|72
1755870600000|2025-08-22 13:50:00|15391.5|15386.5|15414|15409|15414|15409|15391|15386|134
1755870900000|2025-08-22 13:55:00|15413.5|15408.5|15414|15409|15414.5|15409.5|15403|15398|105
1755871200000|2025-08-22 14:00:00|15412.4|15407.4|15416.9|15411.9|15437.9|15432.9|15412.4|15407.4|241
1755871500000|2025-08-22 14:05:00|15417.4|15412.4|15425.4|15420.4|15427.4|15422.4|15415.4|15410.4|115
1755871800000|2025-08-22 14:10:00|15427.1|15422.1|15440.6|15435.6|15442.6|15437.6|15425.6|15420.6|100
1755872100000|2025-08-22 14:15:00|15442.6|15437.6|15426.6|15421.6|15448.6|15443.6|15425.1|15420.1|83
1755872400000|2025-08-22 14:20:00|15426|15421|15405|15400|15426|15421|15401.5|15396.5|79
1755872700000|2025-08-22 14:25:00|15404.5|15399.5|15405|15400|15413|15408|15397.5|15392.5|114
1755873000000|2025-08-22 14:30:00|15406.4|15401.4|15394.4|15389.4|15413.4|15408.4|15387.9|15382.9|69
1755873300000|2025-08-22 14:35:00|15393.9|15388.9|15387.4|15382.4|15399.9|15394.9|15383.9|15378.9|67
1755873600000|2025-08-22 14:40:00|15386.8|15381.8|15398.8|15393.8|15399.8|15394.8|15381.8|15376.8|45
1755873900000|2025-08-22 14:45:00|15399.3|15394.3|15407.3|15402.3|15413.8|15408.8|15398.3|15393.3|57
1755874200000|2025-08-22 14:50:00|15406.7|15401.7|15404.2|15399.2|15407.2|15402.2|15396.2|15391.2|37
1755874500000|2025-08-22 14:55:00|15404.7|15399.7|15406.2|15401.2|15413.7|15408.7|15404.7|15399.7|37
1755874800000|2025-08-22 15:00:00|15406.7|15401.7|15415.7|15410.7|15422.7|15417.7|15406.7|15401.7|47
1755875100000|2025-08-22 15:05:00|15416.2|15411.2|15406.7|15401.7|15417.7|15412.7|15406.7|15401.7|69
1755875400000|2025-08-22 15:10:00|15407|15402|15399|15394|15408|15403|15396|15391|32
1755875700000|2025-08-22 15:15:00|15399.5|15394.5|15409.5|15404.5|15410|15405|15399.5|15394.5|55
1755876000000|2025-08-22 15:20:00|15409.8|15404.8|15415.3|15410.3|15424.3|15419.3|15408.3|15403.3|54
1755876300000|2025-08-22 15:25:00|15414.8|15409.8|15411.8|15406.8|15417.8|15412.8|15409.8|15404.8|105
1755876600000|2025-08-22 15:30:00|15412.8|15405.8|15403.8|15396.8|15416.8|15409.8|15403.8|15396.8|216
1755876900000|2025-08-22 15:35:00|15404.8|15395.8|15392.8|15384.8|15404.8|15396.8|15388.8|15381.8|92
1755877200000|2025-08-22 15:40:00|15393.8|15383.8|15394.8|15387.8|15395.8|15388.8|15389.8|15381.8|10
1755877500000|2025-08-22 15:45:00|15395.8|15388.8|15396.8|15390.8|15397.8|15390.8|15391.8|15384.8|17
1755877800000|2025-08-22 15:50:00|15395.8|15388.8|15391.8|15383.8|15395.8|15388.8|15390.8|15381.8|5
1755878100000|2025-08-22 15:55:00|15392.8|15382.8|15384.8|15374.8|15392.8|15382.8|15383.8|15374.8|9
1755878400000|2025-08-22 16:00:00|15383.8|15375.8|15404.8|15394.8|15405.8|15394.8|15383.8|15375.8|9
1755878700000|2025-08-22 16:05:00|15403.8|15392.8|15400.8|15388.8|15403.8|15392.8|15397.8|15388.8|10
1755879000000|2025-08-22 16:10:00|15401.8|15389.8|15402.8|15391.8|15403.8|15396.8|15401.8|15389.8|13
1755879300000|2025-08-22 16:15:00|15401.8|15392.8|15398.8|15387.8|15402.8|15395.8|15390.8|15383.8|11
1755879600000|2025-08-22 16:20:00|15397.8|15388.8|15398.8|15386.8|15398.8|15388.8|15396.8|15385.8|1
1755879900000|2025-08-22 16:25:00|15397.8|15383.8|15392.3|15380.3|15397.8|15383.8|15392.3|15380.3|12
1755880200000|2025-08-22 16:30:00|15392.8|15380.8|15396.3|15384.3|15398.8|15388.8|15392.8|15380.8|1
1755880500000|2025-08-22 16:35:00|15396.8|15384.8|15397.3|15385.3|15398.3|15386.3|15396.8|15384.8|0
1755880800000|2025-08-22 16:40:00|15396.8|15384.8|15395.3|15383.3|15396.8|15384.8|15395.3|15383.3|1
1755881100000|2025-08-22 16:45:00|15395.8|15383.8|15396.3|15384.3|15396.8|15389.8|15395.8|15383.8|3
1755881400000|2025-08-22 16:50:00|15396.8|15384.8|15395.8|15383.8|15396.8|15389.8|15395.8|15383.8|2
1755881700000|2025-08-22 16:55:00|15394.8|15384.8|15392.8|15381.8|15394.8|15385.8|15392.8|15380.8|2
1755882000000|2025-08-22 17:00:00|15394.3|15382.3|15396.8|15384.8|15396.8|15387.8|15394.3|15382.3|3
1755882300000|2025-08-22 17:05:00|15395.8|15383.8|15394.8|15382.8|15395.8|15383.8|15394.8|15382.8|4
1755882600000|2025-08-22 17:10:00|15394.3|15382.3|15394.3|15382.3|15395.3|15383.3|15394.3|15382.3|8
1755882900000|2025-08-22 17:15:00|15394.8|15382.8|15395.8|15384.8|15395.8|15384.8|15394.8|15382.8|0
1755883200000|2025-08-22 17:20:00|15396.8|15385.8|15404.3|15392.3|15404.3|15392.3|15396.8|15385.8|6
1755883500000|2025-08-22 17:25:00|15404.8|15392.8|15405.8|15396.8|15405.8|15399.8|15404.8|15392.8|4
1755883800000|2025-08-22 17:30:00|15405.3|15393.3|15405.3|15393.3|15405.3|15393.3|15405.3|15393.3|0
1755884100000|2025-08-22 17:35:00|15405.8|15393.8|15408.3|15396.3|15409.8|15399.8|15405.8|15393.8|5
1755884400000|2025-08-22 17:40:00|15407.3|15395.3|15408.3|15396.3|15408.3|15396.3|15407.3|15395.3|0
1755884700000|2025-08-22 17:45:00|15407.8|15395.8|15404.8|15393.8|15407.8|15395.8|15404.8|15393.8|0
1755885000000|2025-08-22 17:50:00|15403.8|15391.8|15406.8|15397.8|15406.8|15398.8|15403.8|15391.8|5
1755885300000|2025-08-22 17:55:00|15410.3|15398.3|15408.8|15396.8|15412.3|15400.3|15402.3|15393.8|12
1755885600000|2025-08-22 18:00:00|15408.9|15396.9|15412.9|15400.9|15413|15401|15408.8|15396.8|2
1755885900000|2025-08-22 18:05:00|15410.7|15398.7|15406.2|15394.2|15410.7|15398.7|15406.2|15394.2|0
1755886200000|2025-08-22 18:10:00|15408.4|15396.4|15406.2|15394.2|15408.5|15396.5|15406.2|15394.2|0
1755886500000|2025-08-22 18:15:00|15406.1|15394.1|15403.9|15391.9|15406.2|15394.2|15403.9|15391.9|2
1755886800000|2025-08-22 18:20:00|15403.8|15391.8|15406.1|15394.1|15406.2|15394.2|15401.7|15389.7|2
1755887100000|2025-08-22 18:25:00|15406|15394|15408.2|15396.2|15408.4|15396.4|15406|15394|1
1755887400000|2025-08-22 18:30:00|15408.3|15396.3|15410.6|15398.6|15412.8|15400.8|15408.2|15396.2|0
1755887700000|2025-08-22 18:35:00|15410.5|15398.5|15408.3|15396.3|15410.7|15398.7|15408.3|15396.3|2
1755888000000|2025-08-22 18:40:00|15408.2|15396.2|15408.2|15396.2|15408.3|15396.3|15406|15394|3
1755888300000|2025-08-22 18:45:00|15408.3|15396.3|15412.7|15400.7|15412.8|15400.8|15408.2|15396.2|1
1755888600000|2025-08-22 18:50:00|15412.8|15400.8|15412.7|15400.7|15412.8|15400.8|15410.4|15398.4|0
1755888900000|2025-08-22 18:55:00|15410.5|15398.5|15410.4|15398.4|15412.7|15400.7|15410.3|15398.3|2
1755889200000|2025-08-22 19:00:00|15410.5|15398.5|15413.7|15401.7|15414.8|15402.8|15410.4|15398.4|0
1755889500000|2025-08-22 19:05:00|15412.6|15400.6|15412.5|15400.5|15414.8|15402.8|15410.3|15398.3|0
1755889800000|2025-08-22 19:10:00|15412.4|15400.4|15414.6|15402.6|15414.7|15402.7|15412.4|15400.4|0
1755890100000|2025-08-22 19:15:00|15414.7|15402.7|15412.4|15400.4|15414.7|15402.7|15412.3|15400.3|0
1755890400000|2025-08-22 19:20:00|15412.3|15400.3|15412.2|15400.2|15412.5|15400.5|15412.2|15400.2|0
1755890700000|2025-08-22 19:25:00|15414.4|15402.4|15409.9|15397.9|15414.5|15402.5|15409.9|15397.9|0
1755891000000|2025-08-22 19:30:00|15410|15398|15409.9|15397.9|15412.2|15400.2|15407.6|15395.6|0
1755891300000|2025-08-22 19:35:00|15409.8|15397.8|15405.2|15393.2|15409.9|15397.9|15405.1|15393.1|0
1755891600000|2025-08-22 19:40:00|15405.1|15393.1|15409.8|15397.8|15409.8|15397.8|15405.1|15393.1|0
1755891900000|2025-08-22 19:45:00|15409.7|15397.7|15409.9|15397.9|15414.3|15402.3|15409.7|15397.7|1
1755892200000|2025-08-22 19:50:00|15412|15400|15410|15398|15412.3|15400.3|15407.7|15395.7|3
1755892500000|2025-08-22 19:55:00|15410.1|15398.1|15414.4|15402.4|15414.4|15402.4|15407.4|15395.4|6
1755892800000|2025-08-22 20:00:00|15413.5|15401.5|15410.7|15398.7|15416.7|15404.7|15405.1|15393.1|0
1755893100000|2025-08-22 20:05:00|15411.2|15399.2|15415.9|15403.9|15416.8|15404.8|15409.1|15397.1|0
1755893400000|2025-08-22 20:10:00|15415.5|15403.5|15412.5|15400.5|15415.5|15403.5|15411.2|15399.2|0
1755893700000|2025-08-22 20:15:00|15411.6|15399.6|15411.6|15399.6|15415|15403|15411.6|15399.6|0
1755894000000|2025-08-22 20:20:00|15412.1|15400.1|15415.9|15403.9|15415.9|15403.9|15412.1|15400.1|0
1755894300000|2025-08-22 20:25:00|15415.5|15403.5|15413|15401|15415.9|15403.9|15413|15401|0
1755894600000|2025-08-22 20:30:00|15413.4|15401.4|15415.5|15403.5|15415.5|15403.5|15413|15401|0
1755894900000|2025-08-22 20:35:00|15415.4|15403.4|15415.9|15403.9|15416.4|15404.4|15415|15403|0
1755895200000|2025-08-22 20:40:00|15416.4|15404.4|15414.2|15402.2|15416.7|15404.7|15413.7|15401.7|0
1755895500000|2025-08-22 20:45:00|15413.7|15401.7|15412.8|15400.8|15414.4|15402.4|15411.9|15399.9|0
1755895800000|2025-08-22 20:50:00|15412.9|15400.9|15412.8|15400.8|15413.3|15401.3|15411.9|15399.9|0
1755896100000|2025-08-22 20:55:00|15412.4|15400.4|15414|15402|15414|15402|15411.9|15399.9|0
1755896400000|2025-08-22 21:00:00|15419.2|15407.2|15419.2|15407.2|15419.2|15407.2|15419.2|15407.2|0
1756072800000|2025-08-24 22:00:00|15420|15408|15420.3|15408.3|15423.8|15411.8|15419.1|15407.1|0
1756073100000|2025-08-24 22:05:00|15419.6|15407.6|15415.4|15403.4|15421|15409|15412.8|15400.8|0
1756073400000|2025-08-24 22:10:00|15415.6|15403.6|15417.2|15405.2|15418.1|15406.1|15413.4|15401.4|0
1756073700000|2025-08-24 22:15:00|15417.4|15405.4|15415.2|15403.2|15420.4|15408.4|15414.5|15402.5|0
1756074000000|2025-08-24 22:20:00|15415.7|15403.7|15416.1|15404.1|15417.9|15405.9|15415.2|15403.2|0
1756074300000|2025-08-24 22:25:00|15416.3|15404.3|15412.7|15400.7|15416.6|15404.6|15412.7|15400.7|0
1756074600000|2025-08-24 22:30:00|15412.5|15400.5|15413.4|15401.4|15414.3|15402.3|15411.6|15399.6|0
1756074900000|2025-08-24 22:35:00|15413.9|15401.9|15415.2|15403.2|15415.2|15403.2|15413.9|15401.9|0
1756075200000|2025-08-24 22:40:00|15414.8|15402.8|15415.9|15403.9|15416.3|15404.3|15414.8|15402.8|0
1756075500000|2025-08-24 22:45:00|15416.1|15404.1|15416.1|15404.1|15417|15405|15414.8|15402.8|0
1756075800000|2025-08-24 22:50:00|15416.3|15404.3|15417.7|15405.7|15418.1|15406.1|15416.1|15404.1|0
1756076100000|2025-08-24 22:55:00|15417.2|15405.2|15418.8|15406.8|15420.4|15408.4|15417.2|15405.2|0
1756076400000|2025-08-24 23:00:00|15419|15407|15419|15407|15420.2|15408.2|15416.1|15404.1|0
1756076700000|2025-08-24 23:05:00|15418.8|15406.8|15419.5|15407.5|15420.6|15408.6|15417.7|15405.7|0
1756077000000|2025-08-24 23:10:00|15419.7|15407.7|15419|15407|15420.4|15408.4|15417.5|15405.5|0
1756077300000|2025-08-24 23:15:00|15419.5|15407.5|15416.8|15404.8|15419.9|15407.9|15416.3|15404.3|0
1756077600000|2025-08-24 23:20:00|15417|15405|15419|15407|15419.9|15407.9|15416.3|15404.3|0
1756077900000|2025-08-24 23:25:00|15419.3|15407.3|15419|15407|15420.4|15408.4|15418.6|15406.6|0
1756078200000|2025-08-24 23:30:00|15418.6|15406.6|15419.8|15407.8|15419.9|15407.9|15415.5|15403.5|0
1756078500000|2025-08-24 23:35:00|15419.4|15407.4|15421.9|15409.9|15423.7|15411.7|15419.4|15407.4|0
1756078800000|2025-08-24 23:40:00|15421.8|15409.8|15422.3|15410.3|15424.1|15412.1|15421|15409|0
1756079100000|2025-08-24 23:45:00|15422.1|15410.1|15415.9|15403.9|15423.2|15411.2|15415.4|15403.4|0
1756079400000|2025-08-24 23:50:00|15416.1|15404.1|15417.5|15405.5|15418.4|15406.4|15414.5|15402.5|0
1756079700000|2025-08-24 23:55:00|15417.4|15405.4|15418.4|15406.4|15418.8|15406.8|15415.4|15403.4|0
1756080000000|2025-08-25 00:00:00|15418.8|15406.8|15423.3|15411.3|15423.5|15411.5|15417.5|15405.5|0
1756080300000|2025-08-25 00:05:00|15424|15412|15421.3|15409.3|15425.1|15413.1|15420.4|15408.4|0
1756080600000|2025-08-25 00:10:00|15421.8|15409.8|15417.9|15405.9|15422.2|15410.2|15417.5|15405.5|0
1756080900000|2025-08-25 00:15:00|15417.7|15405.7|15419|15407|15425.6|15413.6|15416.7|15404.7|0
1756081200000|2025-08-25 00:20:00|15416.8|15404.8|15414.6|15402.6|15417.9|15405.9|15414.6|15402.6|0
1756081500000|2025-08-25 00:25:00|15414.7|15402.7|15413.5|15401.5|15416.8|15404.8|15412.4|15400.4|0
1756081800000|2025-08-25 00:30:00|15414.6|15402.6|15410.1|15398.1|15414.6|15402.6|15410.1|15398.1|0
1756082100000|2025-08-25 00:35:00|15409|15397|15407.9|15395.9|15410.1|15398.1|15407.9|15395.9|0
1756082400000|2025-08-25 00:40:00|15408|15396|15408|15396|15410.2|15398.2|15408|15396|0
1756082700000|2025-08-25 00:45:00|15408.1|15396.1|15405.9|15393.9|15408.1|15396.1|15405.8|15393.8|0
1756083000000|2025-08-25 00:50:00|15405.8|15393.8|15405.8|15393.8|15405.9|15393.9|15403.6|15391.6|0
1756083300000|2025-08-25 00:55:00|15405.9|15393.9|15405.8|15393.8|15405.9|15393.9|15403.6|15391.6|0
1756083600000|2025-08-25 01:00:00|15406.8|15394.8|15407.7|15395.7|15410|15398|15405.5|15393.5|0
1756083900000|2025-08-25 01:05:00|15406.6|15394.6|15401.2|15389.2|15407.7|15395.7|15401.2|15389.2|0
1756084200000|2025-08-25 01:10:00|15400.1|15388.1|15399|15387|15401.2|15389.2|15399|15387|0
1756084500000|2025-08-25 01:15:00|15396.8|15384.8|15396.8|15384.8|15401.1|15389.1|15396.8|15384.8|0
1756084800000|2025-08-25 01:20:00|15396.7|15384.7|15396.8|15384.8|15399|15387|15394.6|15382.6|0
1756085100000|2025-08-25 01:25:00|15397.9|15385.9|15399|15387|15399|15387|15396.8|15384.8|0
1756085400000|2025-08-25 01:30:00|15398.9|15386.9|15398.9|15386.9|15398.9|15386.9|15396.7|15384.7|0
1756085700000|2025-08-25 01:35:00|15397.8|15385.8|15390.2|15378.2|15398.9|15386.9|15390.1|15378.1|0
1756086000000|2025-08-25 01:40:00|15389.1|15377.1|15388|15376|15392.4|15380.4|15388|15376|0
1756086300000|2025-08-25 01:45:00|15386.9|15374.9|15388|15376|15388|15376|15386.9|15374.9|0
1756086600000|2025-08-25 01:50:00|15387.9|15375.9|15390.1|15378.1|15390.2|15378.2|15387.9|15375.9|0
1756086900000|2025-08-25 01:55:00|15387.9|15375.9|15387.9|15375.9|15387.9|15375.9|15387.9|15375.9|0
1756087200000|2025-08-25 02:00:00|15389|15377|15390.1|15378.1|15391.2|15379.2|15389|15377|0
1756087500000|2025-08-25 02:05:00|15390.2|15378.2|15392.3|15380.3|15392.4|15380.4|15390.1|15378.1|0
1756087800000|2025-08-25 02:10:00|15390.1|15378.1|15390.4|15378.4|15390.4|15378.4|15385.7|15373.7|0
1756088100000|2025-08-25 02:15:00|15391.5|15379.5|15394.7|15382.7|15394.8|15382.8|15390.4|15378.4|0
1756088400000|2025-08-25 02:20:00|15394.6|15382.6|15394.6|15382.6|15394.7|15382.7|15394.6|15382.6|0
1756088700000|2025-08-25 02:25:00|15394.5|15382.5|15394.6|15382.6|15396.8|15384.8|15394.5|15382.5|0
1756089000000|2025-08-25 02:30:00|15392.4|15380.4|15392.4|15380.4|15392.4|15380.4|15390.2|15378.2|0
1756089300000|2025-08-25 02:35:00|15394.6|15382.6|15393.5|15381.5|15394.6|15382.6|15392.4|15380.4|0
1756089600000|2025-08-25 02:40:00|15394.6|15382.6|15392.4|15380.4|15394.6|15382.6|15390.2|15378.2|0
1756089900000|2025-08-25 02:45:00|15392.3|15380.3|15392.4|15380.4|15392.4|15380.4|15391.3|15379.3|0
1756090200000|2025-08-25 02:50:00|15392.3|15380.3|15390.1|15378.1|15392.3|15380.3|15386.8|15374.8|0
1756090500000|2025-08-25 02:55:00|15389|15377|15388.9|15376.9|15390.1|15378.1|15388.9|15376.9|0
1756090800000|2025-08-25 03:00:00|15387.9|15375.9|15390.1|15378.1|15390.1|15378.1|15387.8|15375.8|0
1756091100000|2025-08-25 03:05:00|15390|15378|15387.9|15375.9|15390.1|15378.1|15385.6|15373.6|0
1756091400000|2025-08-25 03:10:00|15385.7|15373.7|15387.9|15375.9|15387.9|15375.9|15385.7|15373.7|0
1756091700000|2025-08-25 03:15:00|15386.8|15374.8|15385.7|15373.7|15387.9|15375.9|15385.7|15373.7|0
1756092000000|2025-08-25 03:20:00|15386.8|15374.8|15387.9|15375.9|15387.9|15375.9|15386.8|15374.8|0
1756092300000|2025-08-25 03:25:00|15390.1|15378.1|15390.2|15378.2|15390.2|15378.2|15390.1|15378.1|0
1756092600000|2025-08-25 03:30:00|15390.1|15378.1|15390.1|15378.1|15390.2|15378.2|15387.9|15375.9|0
1756092900000|2025-08-25 03:35:00|15390.2|15378.2|15394.6|15382.6|15394.6|15382.6|15390.2|15378.2|0
1756093200000|2025-08-25 03:40:00|15392.4|15380.4|15394.7|15382.7|15396.9|15384.9|15392.4|15380.4|0
1756093500000|2025-08-25 03:45:00|15393.6|15381.6|15392.5|15380.5|15394.7|15382.7|15391.4|15379.4|0
1756093800000|2025-08-25 03:50:00|15392.6|15380.6|15392.5|15380.5|15394.8|15382.8|15392.5|15380.5|0
1756094100000|2025-08-25 03:55:00|15392.6|15380.6|15393.6|15381.6|15394.7|15382.7|15392.5|15380.5|0
1756094400000|2025-08-25 04:00:00|15392.6|15380.6|15392.5|15380.5|15392.6|15380.6|15391.4|15379.4|0
1756094700000|2025-08-25 04:05:00|15391.4|15379.4|15390.3|15378.3|15392.5|15380.5|15390.3|15378.3|0
1756095000000|2025-08-25 04:10:00|15390.4|15378.4|15391.4|15379.4|15392.5|15380.5|15390.3|15378.3|0
1756095300000|2025-08-25 04:15:00|15392.5|15380.5|15394.8|15382.8|15397|15385|15390.3|15378.3|0
1756095600000|2025-08-25 04:20:00|15397|15385|15392.6|15380.6|15397|15385|15392.6|15380.6|0
1756095900000|2025-08-25 04:25:00|15391.6|15379.6|15392.6|15380.6|15392.6|15380.6|15390.4|15378.4|0
1756096200000|2025-08-25 04:30:00|15392.7|15380.7|15392.6|15380.6|15394.9|15382.9|15392.6|15380.6|0
1756096500000|2025-08-25 04:35:00|15392.7|15380.7|15392.6|15380.6|15394.8|15382.8|15392.6|15380.6|0
1756096800000|2025-08-25 04:40:00|15392.7|15380.7|15394.9|15382.9|15394.9|15382.9|15392.7|15380.7|0
1756097100000|2025-08-25 04:45:00|15394.8|15382.8|15394.8|15382.8|15394.9|15382.9|15394.8|15382.8|0
1756097400000|2025-08-25 04:50:00|15394.9|15382.9|15392.7|15380.7|15394.9|15382.9|15392.7|15380.7|0
1756097700000|2025-08-25 04:55:00|15392.6|15380.6|15392.6|15380.6|15392.7|15380.7|15392.6|15380.6|0
1756098000000|2025-08-25 05:00:00|15391.5|15379.5|15394.8|15382.8|15394.9|15382.9|15390.4|15378.4|0
1756098300000|2025-08-25 05:05:00|15394.9|15382.9|15397.1|15385.1|15399.2|15387.2|15394.8|15382.8|0
1756098600000|2025-08-25 05:10:00|15399.2|15387.2|15399.4|15387.4|15401.6|15389.6|15397.1|15385.1|0
1756098900000|2025-08-25 05:15:00|15397.2|15385.2|15397.3|15385.3|15399.4|15387.4|15395.1|15383.1|0
1756099200000|2025-08-25 05:20:00|15397.2|15385.2|15398.3|15386.3|15398.3|15386.3|15397.2|15385.2|0
1756099500000|2025-08-25 05:25:00|15397.2|15385.2|15395|15383|15399.4|15387.4|15395|15383|0
1756099800000|2025-08-25 05:30:00|15392.8|15380.8|15388.4|15376.4|15392.8|15380.8|15388.4|15376.4|0
1756100100000|2025-08-25 05:35:00|15387.4|15375.4|15387.5|15375.5|15390.7|15378.7|15386.4|15374.4|0
1756100400000|2025-08-25 05:40:00|15386.4|15374.4|15390.8|15378.8|15390.8|15378.8|15386.4|15374.4|0
1756100700000|2025-08-25 05:45:00|15390.9|15378.9|15393|15381|15393|15381|15390.8|15378.8|0
1756101000000|2025-08-25 05:50:00|15395.2|15383.2|15397.4|15385.4|15397.4|15385.4|15395.2|15383.2|0
1756101300000|2025-08-25 05:55:00|15399.6|15387.6|15403|15391|15404|15392|15399.6|15387.6|0
1756101600000|2025-08-25 06:00:00|15381.6|15376.6|15368.6|15363.6|15381.6|15376.6|15368.6|15363.6|19
1756101900000|2025-08-25 06:05:00|15368.1|15363.1|15364.1|15359.1|15368.1|15363.1|15363.6|15358.6|3
1756102200000|2025-08-25 06:10:00|15364.6|15359.6|15364.1|15359.1|15364.6|15359.6|15364.1|15359.1|0
1756102500000|2025-08-25 06:15:00|15363.6|15358.6|15363.1|15358.1|15363.6|15358.6|15363.1|15358.1|1
1756102800000|2025-08-25 06:20:00|||||||||1
1756103100000|2025-08-25 06:25:00|15365.1|15360.1|15365.1|15360.1|15365.1|15360.1|15365.1|15360.1|0
1756103400000|2025-08-25 06:30:00|15364.6|15359.6|15358.1|15353.1|15364.6|15359.6|15355.1|15350.1|17
1756103700000|2025-08-25 06:35:00|15357.6|15352.6|15357.1|15352.1|15357.6|15352.6|15352.1|15347.1|3
1756104000000|2025-08-25 06:40:00|15354.1|15349.1|15357.6|15352.6|15357.6|15352.6|15352.6|15347.6|4
1756104300000|2025-08-25 06:45:00|15360.1|15355.1|15358.1|15353.1|15361.1|15356.1|15356.1|15351.1|4
1756104600000|2025-08-25 06:50:00|15358.6|15353.6|15355.6|15350.6|15358.6|15353.6|15355.6|15350.6|3
1756104900000|2025-08-25 06:55:00|15353.6|15348.6|15345.1|15340.1|15355.6|15350.6|15344.6|15339.6|25
1756105200000|2025-08-25 07:00:00|15345.6|15340.6|15349.6|15344.6|15350.6|15345.6|15324.1|15319.1|262
1756105500000|2025-08-25 07:05:00|15348.1|15343.1|15328.1|15323.1|15351.6|15346.6|15326.1|15321.1|144
1756105800000|2025-08-25 07:10:00|15328.6|15323.6|15319.1|15314.1|15332.6|15327.6|15316.6|15311.6|64
1756106100000|2025-08-25 07:15:00|15320.1|15315.1|15327.1|15322.1|15330.6|15325.6|15319.1|15314.1|50
1756106400000|2025-08-25 07:20:00|15327.6|15322.6|15321.1|15316.1|15334.1|15329.1|15318.6|15313.6|53
1756106700000|2025-08-25 07:25:00|15321.6|15316.6|15322.6|15317.6|15329.6|15324.6|15320.6|15315.6|56
1756107000000|2025-08-25 07:30:00|15322.1|15317.1|15325.6|15320.6|15331.6|15326.6|15320.1|15315.1|46
1756107300000|2025-08-25 07:35:00|15324.1|15319.1|15332.6|15327.6|15332.6|15327.6|15324.1|15319.1|46
1756107600000|2025-08-25 07:40:00|15333.8|15328.8|15337.8|15332.8|15339.8|15334.8|15327.8|15322.8|65
1756107900000|2025-08-25 07:45:00|15338.3|15333.3|15340.8|15335.8|15349.3|15344.3|15338.3|15333.3|84
1756108200000|2025-08-25 07:50:00|15340.2|15335.2|15348.7|15343.7|15352.7|15347.7|15338.7|15333.7|38
1756108500000|2025-08-25 07:55:00|15349.2|15344.2|15349.2|15344.2|15353.7|15348.7|15347.7|15342.7|39
1756108800000|2025-08-25 08:00:00|15348.4|15343.4|15353.9|15348.9|15354.4|15349.4|15346.4|15341.4|36
1756109100000|2025-08-25 08:05:00|15353.4|15348.4|15328.9|15323.9|15353.9|15348.9|15328.9|15323.9|52
1756109400000|2025-08-25 08:10:00|15327.9|15322.9|15321.9|15316.9|15334.4|15329.4|15320.4|15315.4|22
1756109700000|2025-08-25 08:15:00|15321.4|15316.4|15330.4|15325.4|15332.9|15327.9|15319.4|15314.4|20
1756110000000|2025-08-25 08:20:00|15329.9|15324.9|15333.9|15328.9|15333.9|15328.9|15321.9|15316.9|14
1756110300000|2025-08-25 08:25:00|15333.4|15328.4|15331.4|15326.4|15338.4|15333.4|15330.4|15325.4|24
1756110600000|2025-08-25 08:30:00|15332.3|15327.3|15339.8|15334.8|15341.8|15336.8|15330.8|15325.8|30
1756110900000|2025-08-25 08:35:00|15339.3|15334.3|15341.3|15336.3|15343.8|15338.8|15339.3|15334.3|17
1756111200000|2025-08-25 08:40:00|15341|15336|15338.5|15333.5|15342|15337|15338|15333|8
1756111500000|2025-08-25 08:45:00|15339|15334|15342.5|15337.5|15344.5|15339.5|15335.5|15330.5|26
1756111800000|2025-08-25 08:50:00|15344.1|15339.1|15335.1|15330.1|15346.1|15341.1|15334.6|15329.6|15
1756112100000|2025-08-25 08:55:00|15334.6|15329.6|15335.1|15330.1|15341.6|15336.6|15334.6|15329.6|17
1756112400000|2025-08-25 09:00:00|15336.2|15331.2|15325.7|15320.7|15336.2|15331.2|15324.7|15319.7|25
1756112700000|2025-08-25 09:05:00|15324.7|15319.7|15320.2|15315.2|15325.7|15320.7|15319.7|15314.7|28
1756113000000|2025-08-25 09:10:00|15321.1|15316.1|15322.6|15317.6|15323.6|15318.6|15315.6|15310.6|38
1756113300000|2025-08-25 09:15:00|15322.1|15317.1|15315.1|15310.1|15322.1|15317.1|15314.1|15309.1|19
1756113600000|2025-08-25 09:20:00|15314.4|15309.4|15319.4|15314.4|15319.4|15314.4|15313.4|15308.4|8
1756113900000|2025-08-25 09:25:00|15319.9|15314.9|15319.4|15314.4|15322.9|15317.9|15317.4|15312.4|14
1756114200000|2025-08-25 09:30:00|15317.5|15312.5|15314|15309|15318|15313|15310|15305|15
1756114500000|2025-08-25 09:35:00|15315|15310|15316|15311|15320|15315|15311|15306|5
1756114800000|2025-08-25 09:40:00|15315.8|15310.8|15311.3|15306.3|15315.8|15310.8|15311.3|15306.3|11
1756115100000|2025-08-25 09:45:00|15312.8|15307.8|15304.3|15299.3|15312.8|15307.8|15303.3|15298.3|21
1756115400000|2025-08-25 09:50:00|15305.4|15300.4|15302.9|15297.9|15308.4|15303.4|15301.4|15296.4|19
1756115700000|2025-08-25 09:55:00|15302.4|15297.4|15307.4|15302.4|15309.4|15304.4|15300.4|15295.4|25
1756116000000|2025-08-25 10:00:00|15308.1|15303.1|15306.1|15301.1|15308.1|15303.1|15299.6|15294.6|7
1756116300000|2025-08-25 10:05:00|15305.6|15300.6|15310.1|15305.1|15310.6|15305.6|15303.6|15298.6|18
1756116600000|2025-08-25 10:10:00|15309|15304|15304.5|15299.5|15311.5|15306.5|15303.5|15298.5|29
1756116900000|2025-08-25 10:15:00|15305|15300|15309|15304|15310|15305|15305|15300|9
1756117200000|2025-08-25 10:20:00|15308.1|15303.1|15302.1|15297.1|15308.1|15303.1|15298.1|15293.1|14
1756117500000|2025-08-25 10:25:00|15301.1|15296.1|15302.1|15297.1|15306.1|15301.1|15301.1|15296.1|5
1756117800000|2025-08-25 10:30:00|15303.1|15298.1|15303.6|15298.6|15308.1|15303.1|15300.1|15295.1|23
1756118100000|2025-08-25 10:35:00|15303.1|15298.1|15306.1|15301.1|15307.1|15302.1|15301.1|15296.1|18
1756118400000|2025-08-25 10:40:00|15306.8|15301.8|15311.8|15306.8|15312.3|15307.3|15305.8|15300.8|10
1756118700000|2025-08-25 10:45:00|15311.3|15306.3|15308.8|15303.8|15315.8|15310.8|15308.8|15303.8|19
1756119000000|2025-08-25 10:50:00|15309.1|15304.1|15314.1|15309.1|15316.1|15311.1|15308.6|15303.6|16
1756119300000|2025-08-25 10:55:00|15314.6|15309.6|15314.1|15309.1|15318.1|15313.1|15313.6|15308.6|19
1756119600000|2025-08-25 11:00:00|15314.4|15309.4|15319.9|15314.9|15321.4|15316.4|15314.4|15309.4|17
1756119900000|2025-08-25 11:05:00|15320.4|15315.4|15320.4|15315.4|15323.9|15318.9|15318.9|15313.9|11
1756120200000|2025-08-25 11:10:00|15319.1|15314.1|15315.1|15310.1|15321.1|15316.1|15315.1|15310.1|17
1756120500000|2025-08-25 11:15:00|15315.6|15310.6|15307.6|15302.6|15315.6|15310.6|15306.6|15301.6|35
1756120800000|2025-08-25 11:20:00|15308.1|15303.1|15296.6|15291.6|15308.1|15303.1|15296.1|15291.1|37
1756121100000|2025-08-25 11:25:00|15296.1|15291.1|15292.6|15287.6|15296.6|15291.6|15292.1|15287.1|34
1756121400000|2025-08-25 11:30:00|15294.1|15289.1|15282.6|15277.6|15296.6|15291.6|15281.1|15276.1|37
1756121700000|2025-08-25 11:35:00|15282.1|15277.1|15281.1|15276.1|15283.1|15278.1|15274.6|15269.6|55
1756122000000|2025-08-25 11:40:00|15281.6|15276.6|15289.1|15284.1|15291.6|15286.6|15281.6|15276.6|29
1756122300000|2025-08-25 11:45:00|15289.6|15284.6|15291.6|15286.6|15292.6|15287.6|15289.1|15284.1|17
1756122600000|2025-08-25 11:50:00|15291.8|15286.8|15292.8|15287.8|15296.3|15291.3|15291.3|15286.3|26
1756122900000|2025-08-25 11:55:00|15293.3|15288.3|15294.8|15289.8|15295.8|15290.8|15291.3|15286.3|21
1756123200000|2025-08-25 12:00:00|15296|15291|15286|15281|15297.5|15292.5|15285|15280|33
1756123500000|2025-08-25 12:05:00|15286.5|15281.5|15281|15276|15287|15282|15280|15275|28
1756123800000|2025-08-25 12:10:00|15282.6|15277.6|15282.6|15277.6|15285.1|15280.1|15272.6|15267.6|55
1756124100000|2025-08-25 12:15:00|15282.1|15277.1|15283.1|15278.1|15287.6|15282.6|15281.6|15276.6|41
1756124400000|2025-08-25 12:20:00|15281.3|15276.3|15280.8|15275.8|15284.3|15279.3|15279.3|15274.3|44
1756124700000|2025-08-25 12:25:00|15280.3|15275.3|15280.3|15275.3|15280.8|15275.8|15275.8|15270.8|63
1756125000000|2025-08-25 12:30:00|15282.1|15277.1|15277.6|15272.6|15283.6|15278.6|15274.6|15269.6|61
1756125300000|2025-08-25 12:35:00|15278.1|15273.1|15277.1|15272.1|15279.6|15274.6|15273.6|15268.6|51
1756125600000|2025-08-25 12:40:00|15276.4|15271.4|15282.9|15277.9|15284.9|15279.9|15276.4|15271.4|35
1756125900000|2025-08-25 12:45:00|15283.4|15278.4|15272.9|15267.9|15283.9|15278.9|15271.9|15266.9|45
1756126200000|2025-08-25 12:50:00|15272.3|15267.3|15271.8|15266.8|15274.3|15269.3|15269.3|15264.3|34
1756126500000|2025-08-25 12:55:00|15271.3|15266.3|15256.3|15251.3|15271.3|15266.3|15255.8|15250.8|62
1756126800000|2025-08-25 13:00:00|15258.3|15253.3|15274.3|15269.3|15275.8|15270.8|15257.8|15252.8|57
1756127100000|2025-08-25 13:05:00|15274.8|15269.8|15282.3|15277.3|15286.3|15281.3|15273.8|15268.8|36
1756127400000|2025-08-25 13:10:00|15281.8|15276.8|15288.8|15283.8|15289.8|15284.8|15279.8|15274.8|44
1756127700000|2025-08-25 13:15:00|15288.3|15283.3|15279.3|15274.3|15288.3|15283.3|15278.3|15273.3|31
1756128000000|2025-08-25 13:20:00|15278.1|15273.1|15277.6|15272.6|15278.1|15273.1|15273.1|15268.1|39
1756128300000|2025-08-25 13:25:00|15278.1|15273.1|15278.6|15273.6|15283.1|15278.1|15275.6|15270.6|37
1756128600000|2025-08-25 13:30:00|15279|15274|15284|15279|15287.5|15282.5|15278.5|15273.5|42
1756128900000|2025-08-25 13:35:00|15284.5|15279.5|15281.5|15276.5|15290.5|15285.5|15280|15275|51
1756129200000|2025-08-25 13:40:00|15280.8|15275.8|15287.3|15282.3|15290.3|15285.3|15279.3|15274.3|68
1756129500000|2025-08-25 13:45:00|15286.8|15281.8|15291.3|15286.3|15292.3|15287.3|15283.8|15278.8|59
1756129800000|2025-08-25 13:50:00|15290.9|15285.9|15296.9|15291.9|15297.9|15292.9|15288.9|15283.9|44
1756130100000|2025-08-25 13:55:00|15296.4|15291.4|15303.9|15298.9|15303.9|15298.9|15292.9|15287.9|61
1756130400000|2025-08-25 14:00:00|15303|15298|15299.5|15294.5|15308|15303|15298|15293|57
1756130700000|2025-08-25 14:05:00|15299|15294|15297.5|15292.5|15300|15295|15288|15283|73
1756131000000|2025-08-25 14:10:00|15298.8|15293.8|15295.8|15290.8|15300.8|15295.8|15293.8|15288.8|44
1756131300000|2025-08-25 14:15:00|15296.3|15291.3|15301.8|15296.8|15304.8|15299.8|15295.3|15290.3|60
1756131600000|2025-08-25 14:20:00|15301.5|15296.5|15297|15292|15302|15297|15291.5|15286.5|70
1756131900000|2025-08-25 14:25:00|15296.5|15291.5|15300.5|15295.5|15301.5|15296.5|15296.5|15291.5|65
1756132200000|2025-08-25 14:30:00|15301.1|15296.1|15286.1|15281.1|15306.6|15301.6|15285.1|15280.1|59
1756132500000|2025-08-25 14:35:00|15285.6|15280.6|15278.6|15273.6|15289.1|15284.1|15276.6|15271.6|84
1756132800000|2025-08-25 14:40:00|15279.9|15274.9|15262.4|15257.4|15280.4|15275.4|15256.4|15251.4|93
1756133100000|2025-08-25 14:45:00|15263.4|15258.4|15250.4|15245.4|15272.9|15267.9|15248.4|15243.4|164
1756133400000|2025-08-25 14:50:00|15250.1|15245.1|15229.6|15224.6|15253.1|15248.1|15228.1|15223.1|155
1756133700000|2025-08-25 14:55:00|15230.1|15225.1|15245.1|15240.1|15246.6|15241.6|15227.6|15222.6|105
1756134000000|2025-08-25 15:00:00|15244.6|15239.6|15260.6|15255.6|15260.6|15255.6|15242.6|15237.6|74
1756134300000|2025-08-25 15:05:00|15263.1|15258.1|15265.1|15260.1|15270.1|15265.1|15262.1|15257.1|116
1756134600000|2025-08-25 15:10:00|15264.1|15259.1|15256.6|15251.6|15264.1|15259.1|15248.1|15243.1|79
1756134900000|2025-08-25 15:15:00|15257.1|15252.1|15261.1|15256.1|15265.1|15260.1|15257.1|15252.1|96
1756135200000|2025-08-25 15:20:00|15262|15257|15255|15250|15265|15260|15253|15248|98
1756135500000|2025-08-25 15:25:00|15255.5|15250.5|15252|15247|15261|15256|15250|15245|110
1756135800000|2025-08-25 15:30:00|15252.3|15244.3|15270.3|15261.3|15276.3|15268.3|15251.3|15243.3|354
1756136100000|2025-08-25 15:35:00|15269.3|15262.3|15253.3|15245.3|15270.3|15262.3|15248.3|15239.3|123
1756136400000|2025-08-25 15:40:00|15252.3|15244.3|15256.3|15249.3|15258.3|15250.3|15252.3|15244.3|44
1756136700000|2025-08-25 15:45:00|15255.3|15248.3|15258.3|15249.3|15260.3|15253.3|15252.3|15243.3|13
1756137000000|2025-08-25 15:50:00|15257.3|15248.3|15265.3|15258.3|15268.3|15259.3|15257.3|15248.3|18
1756137300000|2025-08-25 15:55:00|15264.3|15255.3|15264.3|15257.3|15265.3|15258.3|15260.3|15252.3|6
1756137600000|2025-08-25 16:00:00|15265.3|15256.3|15272.3|15262.3|15274.3|15266.3|15265.3|15255.3|15
1756137900000|2025-08-25 16:05:00|15270.3|15260.3|15271.3|15262.3|15271.3|15262.3|15266.3|15257.3|5
1756138200000|2025-08-25 16:10:00|15270.3|15258.3|15272.3|15261.3|15273.3|15262.3|15268.3|15258.3|8
1756138500000|2025-08-25 16:15:00|15271.3|15262.3|15271.3|15259.3|15279.3|15268.3|15270.3|15259.3|16
1756138800000|2025-08-25 16:20:00|15270.3|15260.3|15277.3|15265.3|15279.3|15269.3|15270.3|15260.3|11
1756139100000|2025-08-25 16:25:00|15279.8|15267.8|15272.3|15263.3|15280.3|15272.3|15271.3|15260.8|14
1756139400000|2025-08-25 16:30:00|15271.3|15262.3|15276.3|15269.3|15278.3|15269.3|15270.3|15261.3|14
1756139700000|2025-08-25 16:35:00|15278.3|15271.3|15273.3|15265.3|15278.3|15271.3|15273.3|15262.3|17
1756140000000|2025-08-25 16:40:00|15272.3|15267.3|15276.3|15269.3|15276.3|15269.3|15272.3|15264.3|4
1756140300000|2025-08-25 16:45:00|15278.3|15270.3|15277.3|15265.3|15280.3|15273.3|15276.8|15264.8|8
1756140600000|2025-08-25 16:50:00|15276.3|15264.3|15272.8|15260.8|15276.3|15265.3|15268.3|15258.3|3
1756140900000|2025-08-25 16:55:00|15272.3|15260.3|15272.8|15260.8|15272.8|15260.8|15271.3|15260.3|6
1756141200000|2025-08-25 17:00:00|15272.3|15260.3|15270.8|15258.8|15272.3|15261.3|15267.8|15255.8|1
1756141500000|2025-08-25 17:05:00|15271.8|15259.8|15272.3|15260.3|15272.3|15260.3|15271.8|15259.8|0
1756141800000|2025-08-25 17:10:00|15271.8|15259.8|15272.3|15260.3|15272.3|15260.3|15271.8|15259.8|0
1756142100000|2025-08-25 17:15:00|15272.8|15260.8|15272.8|15260.8|15273.3|15264.3|15272.8|15260.8|0
1756142400000|2025-08-25 17:20:00|15273.3|15261.3|15269.8|15257.8|15273.3|15263.3|15269.3|15257.3|0
1756142700000|2025-08-25 17:25:00|15270.3|15258.3|15269.3|15261.3|15270.3|15261.3|15269.3|15257.3|0
1756143000000|2025-08-25 17:30:00|15273.3|15262.3|15268.3|15256.3|15273.3|15263.3|15268.3|15256.3|7
1756143300000|2025-08-25 17:35:00|15269.8|15257.3|15267.3|15255.3|15269.8|15257.8|15265.3|15255.3|1
1756143600000|2025-08-25 17:40:00|15266.8|15254.8|15261.8|15249.8|15266.8|15254.8|15254.3|15246.3|7
1756143900000|2025-08-25 17:45:00|15262.3|15250.3|15261.3|15249.3|15262.3|15250.3|15261.3|15249.3|0
1756144200000|2025-08-25 17:50:00|15260.3|15253.8|15266.3|15254.3|15266.3|15254.3|15258.3|15253.3|2
1756144500000|2025-08-25 17:55:00|15264.3|15255.3|15264.8|15252.8|15266.3|15259.3|15256.3|15250.3|12
1756144800000|2025-08-25 18:00:00|15264.7|15252.7|15262.5|15250.5|15264.8|15252.8|15262.5|15250.5|0
1756145100000|2025-08-25 18:05:00|15264.7|15252.7|15262.6|15250.6|15264.7|15252.7|15258.1|15246.1|0
1756145400000|2025-08-25 18:10:00|15262.5|15250.5|15267|15255|15267|15255|15262.5|15250.5|5
1756145700000|2025-08-25 18:15:00|15266.9|15254.9|15262.4|15250.4|15266.9|15254.9|15262.4|15250.4|0
1756146000000|2025-08-25 18:20:00|15262.5|15250.5|15260.3|15248.3|15262.5|15250.5|15257.9|15245.9|5
1756146300000|2025-08-25 18:25:00|15260.2|15248.2|15260.2|15248.2|15260.3|15248.3|15258|15246|0
1756146600000|2025-08-25 18:30:00|15260.3|15248.3|15262.4|15250.4|15262.4|15250.4|15260.2|15248.2|0
1756146900000|2025-08-25 18:35:00|15262.3|15250.3|15264.5|15252.5|15264.6|15252.6|15262.3|15250.3|0
1756147200000|2025-08-25 18:40:00|15264.6|15252.6|15264.5|15252.5|15266.8|15254.8|15264.5|15252.5|0
1756147500000|2025-08-25 18:45:00|15262.3|15250.3|15264.6|15252.6|15264.6|15252.6|15262.2|15250.2|0
1756147800000|2025-08-25 18:50:00|15264.7|15252.7|15264.7|15252.7|15264.8|15252.8|15264.7|15252.7|0
1756148100000|2025-08-25 18:55:00|15264.6|15252.6|15262.4|15250.4|15264.7|15252.7|15262.4|15250.4|0
1756148400000|2025-08-25 19:00:00|15262.5|15250.5|15258|15246|15262.5|15250.5|15258|15246|0
1756148700000|2025-08-25 19:05:00|15260.2|15248.2|15260.3|15248.3|15260.3|15248.3|15258|15246|0
1756149000000|2025-08-25 19:10:00|15260.2|15248.2|15258.1|15246.1|15262.5|15250.5|15258.1|15246.1|0
1756149300000|2025-08-25 19:15:00|15258|15246|15253.6|15241.6|15258.1|15246.1|15253.5|15241.5|4
1756149600000|2025-08-25 19:20:00|15255.8|15243.8|15255.7|15243.7|15255.8|15243.8|15255.7|15243.7|0
1756149900000|2025-08-25 19:25:00|15255.8|15243.8|15255.8|15243.8|15255.8|15243.8|15253.6|15241.6|7
1756150200000|2025-08-25 19:30:00|15254.7|15242.7|15255.8|15243.8|15255.8|15243.8|15253.6|15241.6|1
1756150500000|2025-08-25 19:35:00|15258|15246|15258|15246|15258|15246|15255.7|15243.7|2
1756150800000|2025-08-25 19:40:00|15260.2|15248.2|15257.9|15245.9|15260.2|15248.2|15255.7|15243.7|0
1756151100000|2025-08-25 19:45:00|15257.8|15245.8|15257.8|15245.8|15260.1|15248.1|15257.8|15245.8|5
1756151400000|2025-08-25 19:50:00|15257.9|15245.9|15260|15248|15262.3|15250.3|15257.8|15245.8|1
1756151700000|2025-08-25 19:55:00|15259.9|15247.9|15250.7|15238.7|15260|15248|15250.7|15238.7|18
1756152000000|2025-08-25 20:00:00|15251.8|15239.8|15259.6|15247.6|15261.4|15249.4|15249.5|15237.5|0
1756152300000|2025-08-25 20:05:00|15260.1|15248.1|15259.6|15247.6|15262.3|15250.3|15259.6|15247.6|0
1756152600000|2025-08-25 20:10:00|15260.1|15248.1|15259.6|15247.6|15261.4|15249.4|15258.7|15246.7|0
1756152900000|2025-08-25 20:15:00|15260.1|15248.1|15261.4|15249.4|15261.4|15249.4|15259.2|15247.2|0
1756153200000|2025-08-25 20:20:00|15261|15249|15261.4|15249.4|15261.9|15249.9|15260.1|15248.1|0
1756153500000|2025-08-25 20:25:00|15261.9|15249.9|15261.9|15249.9|15262.5|15250.5|15261.4|15249.4|0
1756153800000|2025-08-25 20:30:00|15262.3|15250.3|15260.3|15248.3|15263.2|15251.2|15260.3|15248.3|0
1756154100000|2025-08-25 20:35:00|15260.7|15248.7|15259.8|15247.8|15261.2|15249.2|15259.4|15247.4|0
1756154400000|2025-08-25 20:40:00|15259.9|15247.9|15261.2|15249.2|15261.2|15249.2|15259.8|15247.8|0
1756154700000|2025-08-25 20:45:00|15260.7|15248.7|15258.9|15246.9|15261.2|15249.2|15258.5|15246.5|0
1756155000000|2025-08-25 20:50:00|15258.5|15246.5|15260.3|15248.3|15260.3|15248.3|15258.5|15246.5|0
1756155300000|2025-08-25 20:55:00|15259.8|15247.8|15260.1|15248.1|15261.6|15249.6|15259.8|15247.8|0
1756155600000|2025-08-25 21:00:00|15259.8|15247.8|15260.4|15248.4|15260.4|15248.4|15258.5|15246.5|0
1756155900000|2025-08-25 21:05:00|15260.2|15248.2|15260.2|15248.2|15260.6|15248.6|15259.7|15247.7|0
1756156200000|2025-08-25 21:10:00|15260.4|15248.4|15260.6|15248.6|15260.6|15248.6|15260.4|15248.4|0
1756156500000|2025-08-25 21:15:00|15260.9|15248.9|15261.1|15249.1|15261.1|15249.1|15260.9|15248.9|0
1756156800000|2025-08-25 21:20:00|15260.6|15248.6|15260|15248|15261.1|15249.1|15259.5|15247.5|0
1756157100000|2025-08-25 21:25:00|15260.2|15248.2|15260.2|15248.2|15260.9|15248.9|15260|15248|0
1756157400000|2025-08-25 21:30:00|15260.1|15248.1|15260|15248|15260.1|15248.1|15258.4|15246.4|0
1756157700000|2025-08-25 21:35:00|15259.9|15247.9|15260.2|15248.2|15261.1|15249.1|15259.3|15247.3|0
1756158000000|2025-08-25 21:40:00|15260|15248|15260|15248|15260.2|15248.2|15260|15248|0
1756158300000|2025-08-25 21:45:00|15260.2|15248.2|15260.2|15248.2|15260.9|15248.9|15259.7|15247.7|0
1756158600000|2025-08-25 21:50:00|15260.4|15248.4|15260.6|15248.6|15260.6|15248.6|15260.2|15248.2|0
1756158900000|2025-08-25 21:55:00|15260.9|15248.9|15260|15248|15260.9|15248.9|15260|15248|0
1756159200000|2025-08-25 22:00:00|15260.4|15248.4|15264.2|15252.2|15265.8|15253.8|15259.5|15247.5|0
1756159500000|2025-08-25 22:05:00|15264|15252|15264.8|15252.8|15265.9|15253.9|15263.4|15251.4|0
1756159800000|2025-08-25 22:10:00|15265.2|15253.2|15265.7|15253.7|15266.1|15254.1|15264.8|15252.8|0
1756160100000|2025-08-25 22:15:00|15265.9|15253.9|15266.1|15254.1|15267.2|15255.2|15265.7|15253.7|0
1756160400000|2025-08-25 22:20:00|15265.9|15253.9|15266.8|15254.8|15267|15255|15264.3|15252.3|0
1756160700000|2025-08-25 22:25:00|15267|15255|15266.5|15254.5|15267.9|15255.9|15266.5|15254.5|0
1756161000000|2025-08-25 22:30:00|15266.6|15254.6|15265.7|15253.7|15267|15255|15264.8|15252.8|0
1756161300000|2025-08-25 22:35:00|15265.9|15253.9|15265.9|15253.9|15266.1|15254.1|15265.2|15253.2|0
1756161600000|2025-08-25 22:40:00|15265.7|15253.7|15267|15255|15267.5|15255.5|15265.7|15253.7|0
1756161900000|2025-08-25 22:45:00|15267.2|15255.2|15265.2|15253.2|15267.5|15255.5|15264.8|15252.8|0
1756162200000|2025-08-25 22:50:00|15265.4|15253.4|15266.1|15254.1|15266.1|15254.1|15265.4|15253.4|0
1756162500000|2025-08-25 22:55:00|15266.6|15254.6|15265.2|15253.2|15266.6|15254.6|15264.8|15252.8|0
1756162800000|2025-08-25 23:00:00|15265.4|15253.4|15267|15255|15267.5|15255.5|15265.4|15253.4|0
1756163100000|2025-08-25 23:05:00|15266.6|15254.6|15265.2|15253.2|15267.2|15255.2|15263.9|15251.9|0
1756163400000|2025-08-25 23:10:00|15265|15253|15264.8|15252.8|15265.2|15253.2|15264.3|15252.3|0
1756163700000|2025-08-25 23:15:00|15264.5|15252.5|15266.1|15254.1|15266.1|15254.1|15263.9|15251.9|0
1756164000000|2025-08-25 23:20:00|15265.9|15253.9|15263.2|15251.2|15266.1|15254.1|15262.3|15250.3|0
1756164300000|2025-08-25 23:25:00|15263.4|15251.4|15262.7|15250.7|15263.4|15251.4|15260.5|15248.5|0
1756164600000|2025-08-25 23:30:00|15262.5|15250.5|15264.3|15252.3|15264.8|15252.8|15261.8|15249.8|0
1756164900000|2025-08-25 23:35:00|15264.1|15252.1|15262.3|15250.3|15264.3|15252.3|15261.8|15249.8|0
1756165200000|2025-08-25 23:40:00|15262.7|15250.7|15261.4|15249.4|15263.2|15251.2|15260.5|15248.5|0
1756165500000|2025-08-25 23:45:00|15260.9|15248.9|15260.5|15248.5|15261.8|15249.8|15259.4|15247.4|0
1756165800000|2025-08-25 23:50:00|15260|15248|15261.4|15249.4|15261.9|15249.9|15258.5|15246.5|0
1756166100000|2025-08-25 23:55:00|15261|15249|15261.9|15249.9|15261.9|15249.9|15259.6|15247.6|0
1756166400000|2025-08-26 00:00:00|15261.8|15249.8|15249.7|15237.7|15263.9|15251.9|15229.9|15217.9|0
1756166700000|2025-08-26 00:05:00|15249.9|15237.9|15252.8|15240.8|15261|15249|15245.9|15233.9|0
1756167000000|2025-08-26 00:10:00|15253.2|15241.2|15247.6|15235.6|15255.7|15243.7|15245.4|15233.4|0
1756167300000|2025-08-26 00:15:00|15247.7|15235.7|15245.3|15233.3|15256.4|15244.4|15236.7|15224.7|0
1756167600000|2025-08-26 00:20:00|15245.2|15233.2|15231.9|15219.9|15245.3|15233.3|15225.3|15213.3|0
1756167900000|2025-08-26 00:25:00|15234.1|15222.1|15227.3|15215.3|15234.1|15222.1|15225.2|15213.2|0
1756168200000|2025-08-26 00:30:00|15229.5|15217.5|15214.4|15202.4|15236.2|15224.2|15201.2|15189.2|0
1756168500000|2025-08-26 00:35:00|15215.5|15203.5|15179.2|15167.2|15217.6|15205.6|15179|15167|0
1756168800000|2025-08-26 00:40:00|15179.1|15167.1|15176.7|15164.7|15181.2|15169.2|15165.8|15153.8|0
1756169100000|2025-08-26 00:45:00|15177.8|15165.8|15183.3|15171.3|15183.4|15171.4|15174.3|15162.3|0
1756169400000|2025-08-26 00:50:00|15182.2|15170.2|15193.3|15181.3|15194.4|15182.4|15182.2|15170.2|0
1756169700000|2025-08-26 00:55:00|15192.2|15180.2|15201.1|15189.1|15202.2|15190.2|15192.2|15180.2|0
1756170000000|2025-08-26 01:00:00|15201|15189|15211.7|15199.7|15211.8|15199.8|15196.6|15184.6|0
1756170300000|2025-08-26 01:05:00|15211.8|15199.8|15218.4|15206.4|15220.6|15208.6|15209.5|15197.5|0
1756170600000|2025-08-26 01:10:00|15220.6|15208.6|15216.2|15204.2|15220.6|15208.6|15216.1|15204.1|0
1756170900000|2025-08-26 01:15:00|15218.4|15206.4|15211.8|15199.8|15219.5|15207.5|15211.8|15199.8|0
1756171200000|2025-08-26 01:20:00|15214|15202|15208.6|15196.6|15214|15202|15208.6|15196.6|0
1756171500000|2025-08-26 01:25:00|15209.7|15197.7|15210|15198|15210|15198|15206.6|15194.6|0
1756171800000|2025-08-26 01:30:00|15209.9|15197.9|15192.5|15180.5|15210|15198|15192.5|15180.5|0
1756172100000|2025-08-26 01:35:00|15201.2|15189.2|15198.9|15186.9|15201.2|15189.2|15196.6|15184.6|0
1756172400000|2025-08-26 01:40:00|15200|15188|15201.1|15189.1|15203.3|15191.3|15198.8|15186.8|0
1756172700000|2025-08-26 01:45:00|15201|15189|15202.2|15190.2|15203.3|15191.3|15198.9|15186.9|0
1756173000000|2025-08-26 01:50:00|15203.3|15191.3|15191|15179|15203.3|15191.3|15189.9|15177.9|0
1756173300000|2025-08-26 01:55:00|15189.9|15177.9|15194.3|15182.3|15198.8|15186.8|15189.9|15177.9|0
1756173600000|2025-08-26 02:00:00|15194.4|15182.4|15198.9|15186.9|15203.4|15191.4|15194.3|15182.3|0
1756173900000|2025-08-26 02:05:00|15197.8|15185.8|15195.8|15183.8|15199|15187|15191.4|15179.4|0
1756174200000|2025-08-26 02:10:00|15196.9|15184.9|15194.7|15182.7|15196.9|15184.9|15190.3|15178.3|0
1756174500000|2025-08-26 02:15:00|15194.8|15182.8|15192.4|15180.4|15199.1|15187.1|15191.4|15179.4|0
1756174800000|2025-08-26 02:20:00|15192.5|15180.5|15199.1|15187.1|15199.1|15187.1|15192.5|15180.5|0
1756175100000|2025-08-26 02:25:00|15199|15187|15203.4|15191.4|15204.5|15192.5|15194.6|15182.6|0
1756175400000|2025-08-26 02:30:00|15203.5|15191.5|15200.1|15188.1|15203.5|15191.5|15196.8|15184.8|0
1756175700000|2025-08-26 02:35:00|15199|15187|15214.5|15202.5|15214.5|15202.5|15199|15187|0
1756176000000|2025-08-26 02:40:00|15214.4|15202.4|15214.4|15202.4|15214.5|15202.5|15210|15198|0
1756176300000|2025-08-26 02:45:00|15214.5|15202.5|15214.3|15202.3|15214.5|15202.5|15214.3|15202.3|0
1756176600000|2025-08-26 02:50:00|15214.4|15202.4|15209.9|15197.9|15214.4|15202.4|15209.9|15197.9|0
1756176900000|2025-08-26 02:55:00|15203.3|15191.3|15205.5|15193.5|15205.6|15193.6|15201.1|15189.1|0
1756177200000|2025-08-26 03:00:00|15205.6|15193.6|15199|15187|15207.8|15195.8|15199|15187|0
1756177500000|2025-08-26 03:05:00|15201.2|15189.2|15192.4|15180.4|15201.2|15189.2|15190.2|15178.2|0
1756177800000|2025-08-26 03:10:00|15191.3|15179.3|15192.4|15180.4|15194.7|15182.7|15190.2|15178.2|0
1756178100000|2025-08-26 03:15:00|15193.5|15181.5|15194.6|15182.6|15194.6|15182.6|15190.2|15178.2|0
1756178400000|2025-08-26 03:20:00|15196.8|15184.8|15194.7|15182.7|15196.9|15184.9|15194.6|15182.6|0
1756178700000|2025-08-26 03:25:00|15194.6|15182.6|15194.6|15182.6|15194.7|15182.7|15192.5|15180.5|0
1756179000000|2025-08-26 03:30:00|15194.7|15182.7|15199|15187|15199|15187|15194.6|15182.6|0
1756179300000|2025-08-26 03:35:00|15200.1|15188.1|15199|15187|15200.1|15188.1|15199|15187|0
1756179600000|2025-08-26 03:40:00|15200.1|15188.1|15201.2|15189.2|15201.3|15189.3|15199|15187|0
1756179900000|2025-08-26 03:45:00|15201.3|15189.3|15196.9|15184.9|15201.3|15189.3|15196.9|15184.9|0
1756180200000|2025-08-26 03:50:00|15194.7|15182.7|15196.9|15184.9|15199.1|15187.1|15194.7|15182.7|0
1756180500000|2025-08-26 03:55:00|15198|15186|15199|15187|15199.1|15187.1|15195.7|15183.7|0
1756180800000|2025-08-26 04:00:00|15199.1|15187.1|15199|15187|15200.1|15188.1|15195.7|15183.7|0
1756181100000|2025-08-26 04:05:00|15199.1|15187.1|15199.1|15187.1|15199.1|15187.1|15199|15187|0
1756181400000|2025-08-26 04:10:00|15200.1|15188.1|15201.3|15189.3|15203.5|15191.5|15200.1|15188.1|0
1756181700000|2025-08-26 04:15:00|15199.1|15187.1|15200.2|15188.2|15200.2|15188.2|15199.1|15187.1|0
1756182000000|2025-08-26 04:20:00|15201.3|15189.3|15200|15188|15201.3|15189.3|15199.1|15187.1|0
1756182300000|2025-08-26 04:25:00|15198.9|15186.9|15195.6|15183.6|15198.9|15186.9|15193.4|15181.4|0
1756182600000|2025-08-26 04:30:00|15197.8|15185.8|15193.4|15181.4|15197.8|15185.8|15192.3|15180.3|0
1756182900000|2025-08-26 04:35:00|15191.2|15179.2|15189|15177|15191.2|15179.2|15184.6|15172.6|0
1756183200000|2025-08-26 04:40:00|15186.8|15174.8|15178|15166|15186.9|15174.9|15175.8|15163.8|0
1756183500000|2025-08-26 04:45:00|15178.1|15166.1|15184.8|15172.8|15184.8|15172.8|15175.9|15163.9|0
1756183800000|2025-08-26 04:50:00|15186.9|15174.9|15189|15177|15191.2|15179.2|15184.7|15172.7|0
1756184100000|2025-08-26 04:55:00|15186.8|15174.8|15191.2|15179.2|15191.2|15179.2|15185.7|15173.7|0
1756184400000|2025-08-26 05:00:00|15191.3|15179.3|15195.8|15183.8|15195.8|15183.8|15191.2|15179.2|0
1756184700000|2025-08-26 05:05:00|15197.9|15185.9|15208.9|15196.9|15208.9|15196.9|15197.9|15185.9|0
1756185000000|2025-08-26 05:10:00|15206.7|15194.7|15208.9|15196.9|15211.1|15199.1|15206.7|15194.7|0
1756185300000|2025-08-26 05:15:00|15211.1|15199.1|15206.7|15194.7|15211.1|15199.1|15202.3|15190.3|0
1756185600000|2025-08-26 05:20:00|15208.9|15196.9|15208.8|15196.8|15208.9|15196.9|15205.6|15193.6|0
1756185900000|2025-08-26 05:25:00|15206.7|15194.7|15206.3|15194.3|15206.7|15194.7|15206.2|15194.2|0
1756186200000|2025-08-26 05:30:00|15206.2|15194.2|15217.3|15205.3|15217.3|15205.3|15204.1|15192.1|0
1756186500000|2025-08-26 05:35:00|15215.1|15203.1|15212.9|15200.9|15215.1|15203.1|15208.5|15196.5|0
1756186800000|2025-08-26 05:40:00|15211.8|15199.8|15217.3|15205.3|15217.4|15205.4|15211.8|15199.8|0
1756187100000|2025-08-26 05:45:00|15217.4|15205.4|15210.8|15198.8|15217.4|15205.4|15208.6|15196.6|0
1756187400000|2025-08-26 05:50:00|15212.9|15200.9|15210.7|15198.7|15212.9|15200.9|15210.7|15198.7|0
1756187700000|2025-08-26 05:55:00|15215|15203|15217.3|15205.3|15217.3|15205.3|15212.9|15200.9|0
1756188000000|2025-08-26 06:00:00|15219.4|15207.4|15220.1|15215.1|15229.1|15224.1|15217.1|15207.4|14
1756188300000|2025-08-26 06:05:00|15224.6|15219.6|15220.1|15215.1|15230.1|15225.1|15218.6|15213.6|36
1756188600000|2025-08-26 06:10:00|15220.6|15215.6|15211.6|15206.6|15220.6|15215.6|15207.1|15202.1|32
1756188900000|2025-08-26 06:15:00|15210.1|15205.1|15206.6|15201.6|15210.1|15205.1|15204.6|15199.6|6
1756189200000|2025-08-26 06:20:00|15206.1|15201.1|15196.6|15191.6|15206.1|15201.1|15193.6|15188.6|7
1756189500000|2025-08-26 06:25:00|15196.1|15191.1|15187.1|15182.1|15196.1|15191.1|15187.1|15182.1|24
1756189800000|2025-08-26 06:30:00|15186.6|15181.6|15187.6|15182.6|15189.6|15184.6|15186.6|15181.6|6
1756190100000|2025-08-26 06:35:00|15186.6|15181.6|15179.1|15174.1|15186.6|15181.6|15175.6|15170.6|22
1756190400000|2025-08-26 06:40:00|15179.6|15174.6|15181.1|15176.1|15185.6|15180.6|15179.6|15174.6|7
1756190700000|2025-08-26 06:45:00|15181.6|15176.6|15176.6|15171.6|15185.1|15180.1|15176.6|15171.6|20
1756191000000|2025-08-26 06:50:00|15176.1|15171.1|15170.6|15165.6|15176.1|15171.1|15169.6|15164.6|6
1756191300000|2025-08-26 06:55:00|15171.1|15166.1|15160.6|15155.6|15174.1|15169.1|15160.6|15155.6|39
1756191600000|2025-08-26 07:00:00|15159.1|15154.1|15163.6|15158.6|15173.6|15168.6|15124.6|15119.6|346
1756191900000|2025-08-26 07:05:00|15163.1|15158.1|15134.6|15129.6|15175.6|15170.6|15127.6|15122.6|350
1756192200000|2025-08-26 07:10:00|15134.1|15129.1|15143.6|15138.6|15146.6|15141.6|15109.6|15104.6|282
1756192500000|2025-08-26 07:15:00|15144.1|15139.1|15158.1|15153.1|15167.6|15162.6|15143.1|15138.1|240
1756192800000|2025-08-26 07:20:00|15157.6|15152.6|15133.1|15128.1|15159.6|15154.6|15133.1|15128.1|129
1756193100000|2025-08-26 07:25:00|15132.6|15127.6|15158.1|15153.1|15160.1|15155.1|15127.1|15122.1|122
1756193400000|2025-08-26 07:30:00|15157.6|15152.6|15179.1|15174.1|15179.1|15174.1|15146.1|15141.1|141
1756193700000|2025-08-26 07:35:00|15179.6|15174.6|15184.6|15179.6|15190.1|15185.1|15164.1|15159.1|84
1756194000000|2025-08-26 07:40:00|15184.1|15179.1|15181.1|15176.1|15187.1|15182.1|15176.6|15171.6|44
1756194300000|2025-08-26 07:45:00|15181.6|15176.6|15153.6|15148.6|15181.6|15176.6|15153.6|15148.6|89
1756194600000|2025-08-26 07:50:00|15152.5|15147.5|15144.5|15139.5|15163.5|15158.5|15143|15138|32
1756194900000|2025-08-26 07:55:00|15145|15140|15148|15143|15154|15149|15136|15131|48
1756195200000|2025-08-26 08:00:00|15146.8|15141.8|15131.3|15126.3|15147.8|15142.8|15130.3|15125.3|47
1756195500000|2025-08-26 08:05:00|15130.8|15125.8|15146.8|15141.8|15149.3|15144.3|15127.8|15122.8|42
1756195800000|2025-08-26 08:10:00|15147.2|15142.2|15134.7|15129.7|15150.7|15145.7|15130.2|15125.2|33
1756196100000|2025-08-26 08:15:00|15134.2|15129.2|15119.7|15114.7|15137.7|15132.7|15119.7|15114.7|40
1756196400000|2025-08-26 08:20:00|15120.7|15115.7|15117.7|15112.7|15120.7|15115.7|15100.2|15095.2|56
1756196700000|2025-08-26 08:25:00|15118.2|15113.2|15133.2|15128.2|15140.2|15135.2|15113.7|15108.7|68
1756197000000|2025-08-26 08:30:00|15131.7|15126.7|15152.2|15147.2|15152.7|15147.7|15127.7|15122.7|36
1756197300000|2025-08-26 08:35:00|15151.7|15146.7|15145.2|15140.2|15153.7|15148.7|15139.2|15134.2|30
1756197600000|2025-08-26 08:40:00|15145.1|15140.1|15139.6|15134.6|15146.6|15141.6|15135.1|15130.1|56
1756197900000|2025-08-26 08:45:00|15140.1|15135.1|15145.6|15140.6|15153.1|15148.1|15137.6|15132.6|52
1756198200000|2025-08-26 08:50:00|15150.1|15145.1|15155.1|15150.1|15155.6|15150.6|15139.6|15134.6|30
1756198500000|2025-08-26 08:55:00|15155.6|15150.6|15145.1|15140.1|15158.1|15153.1|15145.1|15140.1|38
1756198800000|2025-08-26 09:00:00|15145.6|15140.6|15155.6|15150.6|15157.1|15152.1|15143.6|15138.6|35
1756199100000|2025-08-26 09:05:00|15155.1|15150.1|15150.1|15145.1|15160.1|15155.1|15148.1|15143.1|21
1756199400000|2025-08-26 09:10:00|15151.1|15146.1|15156.1|15151.1|15159.1|15154.1|15147.6|15142.6|25
1756199700000|2025-08-26 09:15:00|15156.6|15151.6|15143.1|15138.1|15160.1|15155.1|15141.6|15136.6|22
1756200000000|2025-08-26 09:20:00|15144.1|15139.1|15136.6|15131.6|15148.6|15143.6|15136.1|15131.1|18
1756200300000|2025-08-26 09:25:00|15137.1|15132.1|15142.6|15137.6|15145.1|15140.1|15135.1|15130.1|26
1756200600000|2025-08-26 09:30:00|15143.1|15138.1|15140.6|15135.6|15148.1|15143.1|15140.1|15135.1|18
1756200900000|2025-08-26 09:35:00|15140.1|15135.1|15135.6|15130.6|15145.1|15140.1|15134.1|15129.1|21
1756201200000|2025-08-26 09:40:00|15135.1|15130.1|15123.6|15118.6|15135.6|15130.6|15117.6|15112.6|31
1756201500000|2025-08-26 09:45:00|15124.1|15119.1|15143.1|15138.1|15143.1|15138.1|15124.1|15119.1|23
1756201800000|2025-08-26 09:50:00|15142.7|15137.7|15143.7|15138.7|15148.2|15143.2|15141.2|15136.2|12
1756202100000|2025-08-26 09:55:00|15143.2|15138.2|15140.2|15135.2|15150.2|15145.2|15138.7|15133.7|16
1756202400000|2025-08-26 10:00:00|15140.3|15135.3|15130.3|15125.3|15141.8|15136.8|15128.3|15123.3|29
1756202700000|2025-08-26 10:05:00|15129.8|15124.8|15138.8|15133.8|15141.8|15136.8|15129.8|15124.8|13
1756203000000|2025-08-26 10:10:00|15139.1|15134.1|15142.6|15137.6|15147.1|15142.1|15136.6|15131.6|21
1756203300000|2025-08-26 10:15:00|15142.1|15137.1|15149.1|15144.1|15150.1|15145.1|15142.1|15137.1|8
1756203600000|2025-08-26 10:20:00|15148|15143|15151|15146|15153|15148|15145|15140|11
1756203900000|2025-08-26 10:25:00|15150.5|15145.5|15142.5|15137.5|15155|15150|15142|15137|11
1756204200000|2025-08-26 10:30:00|15142.6|15137.6|15137.6|15132.6|15143.1|15138.1|15136.6|15131.6|23
1756204500000|2025-08-26 10:35:00|15137.1|15132.1|15131.6|15126.6|15137.1|15132.1|15131.1|15126.1|19
1756204800000|2025-08-26 10:40:00|15132.1|15127.1|15128.6|15123.6|15139.1|15134.1|15128.6|15123.6|16
1756205100000|2025-08-26 10:45:00|15129.6|15124.6|15132.6|15127.6|15135.6|15130.6|15129.1|15124.1|19
1756205400000|2025-08-26 10:50:00|15134.1|15129.1|15137.6|15132.6|15140.6|15135.6|15134.1|15129.1|20
1756205700000|2025-08-26 10:55:00|15137.1|15132.1|15139.1|15134.1|15140.1|15135.1|15133.1|15128.1|19
1756206000000|2025-08-26 11:00:00|15141.1|15136.1|15142.1|15137.1|15144.1|15139.1|15132.1|15127.1|53
1756206300000|2025-08-26 11:05:00|15142.6|15137.6|15141.1|15136.1|15143.6|15138.6|15135.1|15130.1|15
1756206600000|2025-08-26 11:10:00|15140.1|15135.1|15142.1|15137.1|15146.1|15141.1|15134.6|15129.6|6
1756206900000|2025-08-26 11:15:00|15142.6|15137.6|15140.1|15135.1|15142.6|15137.6|15132.1|15127.1|38
1756207200000|2025-08-26 11:20:00|15141|15136|15151.5|15146.5|15153.5|15148.5|15141|15136|35
1756207500000|2025-08-26 11:25:00|15152|15147|15155.5|15150.5|15159|15154|15151.5|15146.5|18
1756207800000|2025-08-26 11:30:00|15153.7|15148.7|15150.2|15145.2|15155.2|15150.2|15145.2|15140.2|11
1756208100000|2025-08-26 11:35:00|15150.7|15145.7|15150.7|15145.7|15151.2|15146.2|15144.2|15139.2|15
1756208400000|2025-08-26 11:40:00|15152|15147|15153.5|15148.5|15156.5|15151.5|15151.5|15146.5|15
1756208700000|2025-08-26 11:45:00|15154.5|15149.5|15152|15147|15159.5|15154.5|15150|15145|16
1756209000000|2025-08-26 11:50:00|15152.1|15147.1|15145.1|15140.1|15155.1|15150.1|15143.6|15138.6|7
1756209300000|2025-08-26 11:55:00|15144.6|15139.6|15147.6|15142.6|15152.6|15147.6|15141.6|15136.6|8
1756209600000|2025-08-26 12:00:00|15148.1|15143.1|15149.1|15144.1|15151.1|15146.1|15146.1|15141.1|9
1756209900000|2025-08-26 12:05:00|15149.6|15144.6|15147.1|15142.1|15151.6|15146.6|15147.1|15142.1|17
1756210200000|2025-08-26 12:10:00|15147|15142|15148|15143|15151.5|15146.5|15145.5|15140.5|8
1756210500000|2025-08-26 12:15:00|15147.5|15142.5|15148|15143|15155|15150|15146.5|15141.5|34
1756210800000|2025-08-26 12:20:00|15147.6|15142.6|15152.1|15147.1|15155.1|15150.1|15147.1|15142.1|28
1756211100000|2025-08-26 12:25:00|15154.1|15149.1|15159.1|15154.1|15164.6|15159.6|15152.6|15147.6|20
1756211400000|2025-08-26 12:30:00|15158.8|15153.8|15167.8|15162.8|15167.8|15162.8|15157.8|15152.8|13
1756211700000|2025-08-26 12:35:00|15166.8|15161.8|15175.3|15170.3|15175.3|15170.3|15165.3|15160.3|26
1756212000000|2025-08-26 12:40:00|15174.7|15169.7|15181.2|15176.2|15182.2|15177.2|15174.2|15169.2|24
1756212300000|2025-08-26 12:45:00|15180.7|15175.7|15168.2|15163.2|15180.7|15175.7|15165.2|15160.2|21
1756212600000|2025-08-26 12:50:00|15169.7|15164.7|15159.7|15154.7|15169.7|15164.7|15158.7|15153.7|27
1756212900000|2025-08-26 12:55:00|15159.2|15154.2|15163.2|15158.2|15164.7|15159.7|15157.2|15152.2|15
1756213200000|2025-08-26 13:00:00|15163.8|15158.8|15170.3|15165.3|15174.3|15169.3|15162.3|15157.3|38
1756213500000|2025-08-26 13:05:00|15169.8|15164.8|15166.8|15161.8|15169.8|15164.8|15160.8|15155.8|38
1756213800000|2025-08-26 13:10:00|15165|15160|15177|15172|15177.5|15172.5|15164|15159|43
1756214100000|2025-08-26 13:15:00|15177.5|15172.5|15187.5|15182.5|15188.5|15183.5|15177.5|15172.5|23
1756214400000|2025-08-26 13:20:00|15186.5|15181.5|15183|15178|15188|15183|15178.5|15173.5|9
1756214700000|2025-08-26 13:25:00|15185.5|15180.5|15181.5|15176.5|15188.5|15183.5|15177|15172|31
1756215000000|2025-08-26 13:30:00|15183.1|15178.1|15172.1|15167.1|15187.6|15182.6|15172.1|15167.1|34
1756215300000|2025-08-26 13:35:00|15171.1|15166.1|15164.6|15159.6|15174.6|15169.6|15162.6|15157.6|30
1756215600000|2025-08-26 13:40:00|15164.5|15159.5|15163.5|15158.5|15164.5|15159.5|15158|15153|37
1756215900000|2025-08-26 13:45:00|15162.5|15157.5|15152|15147|15165|15160|15150.5|15145.5|71
1756216200000|2025-08-26 13:50:00|15152.1|15147.1|15160.1|15155.1|15163.1|15158.1|15149.1|15144.1|37
1756216500000|2025-08-26 13:55:00|15159.1|15154.1|15167.6|15162.6|15167.6|15162.6|15152.6|15147.6|45
1756216800000|2025-08-26 14:00:00|15167.3|15162.3|15181.3|15176.3|15184.8|15179.8|15167.3|15162.3|52
1756217100000|2025-08-26 14:05:00|15181.8|15176.8|15180.8|15175.8|15194.3|15189.3|15180.3|15175.3|52
1756217400000|2025-08-26 14:10:00|15180.3|15175.3|15171.3|15166.3|15180.3|15175.3|15165.8|15160.8|53
1756217700000|2025-08-26 14:15:00|15171.8|15166.8|15179.8|15174.8|15179.8|15174.8|15168.3|15163.3|56
1756218000000|2025-08-26 14:20:00|15178.8|15173.8|15183.3|15178.3|15189.8|15184.8|15176.8|15171.8|61
1756218300000|2025-08-26 14:25:00|15183.8|15178.8|15172.3|15167.3|15185.3|15180.3|15172.3|15167.3|34
1756218600000|2025-08-26 14:30:00|15172|15167|15167|15162|15172|15167|15160|15155|69
1756218900000|2025-08-26 14:35:00|15165.5|15160.5|15165.5|15160.5|15178.5|15173.5|15164.5|15159.5|72
1756219200000|2025-08-26 14:40:00|15166|15161|15167.5|15162.5|15172|15167|15165|15160|34
1756219500000|2025-08-26 14:45:00|15168|15163|15162|15157|15169.5|15164.5|15159|15154|30
1756219800000|2025-08-26 14:50:00|15163.3|15158.3|15155.8|15150.8|15163.3|15158.3|15153.8|15148.8|36
1756220100000|2025-08-26 14:55:00|15156.3|15151.3|15149.3|15144.3|15159.8|15154.8|15147.8|15142.8|35
1756220400000|2025-08-26 15:00:00|15149.2|15144.2|15139.7|15134.7|15149.2|15144.2|15138.7|15133.7|58
1756220700000|2025-08-26 15:05:00|15140.2|15135.2|15139.2|15134.2|15145.7|15140.7|15136.7|15131.7|74
1756221000000|2025-08-26 15:10:00|15139|15134|15143.5|15138.5|15145|15140|15137.5|15132.5|44
1756221300000|2025-08-26 15:15:00|15143|15138|15148.5|15143.5|15149|15144|15137.5|15132.5|51
1756221600000|2025-08-26 15:20:00|15148.2|15143.2|15135.2|15130.2|15148.2|15143.2|15134.7|15129.7|24
1756221900000|2025-08-26 15:25:00|15134.7|15129.7|15122.7|15117.7|15136.7|15131.7|15122.2|15117.2|138
1756222200000|2025-08-26 15:30:00|15115.3|15107.3|15116.3|15108.3|15132.3|15125.3|15113.3|15106.3|275
1756222500000|2025-08-26 15:35:00|15115.3|15107.3|15110.3|15103.3|15122.3|15114.3|15107.3|15100.3|110
1756222800000|2025-08-26 15:40:00|15109.3|15102.3|15106.3|15098.3|15112.3|15105.3|15101.3|15094.3|51
1756223100000|2025-08-26 15:45:00|15105.3|15097.3|15106.3|15098.3|15109.3|15100.3|15104.3|15096.3|3
1756223400000|2025-08-26 15:50:00|15105.3|15100.3|15111.3|15103.3|15112.3|15104.3|15104.3|15098.3|18
1756223700000|2025-08-26 15:55:00|15110.3|15104.3|15118.3|15110.3|15119.3|15112.3|15109.3|15104.3|13
1756224000000|2025-08-26 16:00:00|15119.3|15111.3|15117.3|15108.3|15121.3|15113.3|15116.3|15107.3|7
1756224300000|2025-08-26 16:05:00|15116.3|15106.3|15116.3|15107.3|15116.3|15109.3|15112.3|15103.3|6
1756224600000|2025-08-26 16:10:00|15117.3|15108.3|15116.3|15109.3|15117.3|15111.3|15115.3|15108.3|5
1756224900000|2025-08-26 16:15:00|15119.3|15110.3|15119.3|15110.3|15121.3|15115.3|15119.3|15110.3|10
1756225200000|2025-08-26 16:20:00|15122.3|15114.3|15116.3|15109.3|15125.3|15118.3|15116.3|15107.3|8
1756225500000|2025-08-26 16:25:00|15119.3|15110.3|15119.3|15110.3|15120.3|15113.3|15115.3|15106.3|14
1756225800000|2025-08-26 16:30:00|15118.3||15119.3||15119.3||15118.3||0
1756226100000|2025-08-26 16:35:00|15121.3|15111.3|15119.3|15110.3|15121.3|15113.3|15119.3|15110.3|4
1756226400000|2025-08-26 16:40:00|15120.3|15109.3|15119.3|15110.3|15120.3|15112.3|15119.3|15109.3|0
1756226700000|2025-08-26 16:45:00|15120.3|15109.3|15116.3|15109.3|15121.3|15112.3|15116.3|15107.3|6
1756227000000|2025-08-26 16:50:00|15119.3|15110.3|15115.3|15107.3|15119.3|15111.3|15115.3|15107.3|6
1756227300000|2025-08-26 16:55:00|15113.3|15104.3|15117.3|15107.3|15117.3|15108.3|15113.3|15104.3|5
1756227600000|2025-08-26 17:00:00|15116.3|15106.3|15117.3|15107.3|15117.3|15107.3|15115.3|15105.3|4
1756227900000|2025-08-26 17:05:00|15121.3|15108.3|15119.3|15110.3|15121.3|15111.3|15119.3|15108.3|3
1756228200000|2025-08-26 17:10:00|15118.3|15107.3|15119.3|15112.3|15119.3|15112.3|15116.3|15105.3|3
1756228500000|2025-08-26 17:15:00|15120.3|15109.3|15117.3|15108.3|15120.3|15109.3|15117.3|15108.3|1
1756228800000|2025-08-26 17:20:00|15119.3||15120.3||15120.3||15116.3||3
1756229100000|2025-08-26 17:25:00|15123.8|15109.3|15122.3|15111.3|15123.8|15111.8|15119.3|15109.3|4
1756229400000|2025-08-26 17:30:00|15121.3|15109.3|15119.3|15112.3|15121.3|15112.3|15117.3|15109.3|2
1756229700000|2025-08-26 17:35:00|15120.3|15110.3|15121.8|15109.8|15121.8|15110.3|15117.3|15108.3|2
1756230000000|2025-08-26 17:40:00|15121.3|15109.3|15120.3|15109.3|15121.3|15109.3|15119.8|15107.8|0
1756230300000|2025-08-26 17:45:00|15119.3|15108.3|15120.3|15110.3|15120.3|15110.3|15117.3|15108.3|0
1756230600000|2025-08-26 17:50:00|15121.3|15108.3|15117.8|15105.8|15121.3|15108.3|15117.3|15105.3|1
1756230900000|2025-08-26 17:55:00|15118.3|15106.3|15123.3|15111.3|15123.3|15115.3|15118.3|15106.3|4
1756231200000|2025-08-26 18:00:00|15123.5|15111.5|15125.8|15113.8|15125.8|15113.8|15123.5|15111.5|0
1756231500000|2025-08-26 18:05:00|15125.9|15113.9|15128.3|15116.3|15128.3|15116.3|15125.8|15113.8|6
1756231800000|2025-08-26 18:10:00|15128.4|15116.4|15128.3|15116.3|15130.6|15118.6|15126.1|15114.1|1
1756232100000|2025-08-26 18:15:00|15128.4|15116.4|15128.5|15116.5|15130.6|15118.6|15128.3|15116.3|0
1756232400000|2025-08-26 18:20:00|15128.4|15116.4|15128.4|15116.4|15130.6|15118.6|15128.4|15116.4|0
1756232700000|2025-08-26 18:25:00|15128.5|15116.5|15130.7|15118.7|15130.7|15118.7|15128.4|15116.4|0
1756233000000|2025-08-26 18:30:00|15132.9|15120.9|15132.9|15120.9|15135.1|15123.1|15132.9|15120.9|0
1756233300000|2025-08-26 18:35:00|15134|15122|15133|15121|15135.2|15123.2|15132.9|15120.9|0
1756233600000|2025-08-26 18:40:00|15132.9|15120.9|15133.2|15121.2|15133.3|15121.3|15131|15119|0
1756233900000|2025-08-26 18:45:00|15133.3|15121.3|15133.2|15121.2|15133.3|15121.3|15133.2|15121.2|0
1756234200000|2025-08-26 18:50:00|15131|15119|15135.4|15123.4|15135.4|15123.4|15131|15119|2
1756234500000|2025-08-26 18:55:00|15135.5|15123.5|15135.5|15123.5|15137.7|15125.7|15135.4|15123.4|0
1756234800000|2025-08-26 19:00:00|15135.4|15123.4|15135.4|15123.4|15137.6|15125.6|15133.3|15121.3|1
1756235100000|2025-08-26 19:05:00|15133.2|15121.2|15133.1|15121.1|15133.2|15121.2|15133|15121|1
1756235400000|2025-08-26 19:10:00|15135.3|15123.3|15137.5|15125.5|15137.5|15125.5|15135.3|15123.3|1
1756235700000|2025-08-26 19:15:00|15137.6|15125.6|15137.5|15125.5|15139.7|15127.7|15135.3|15123.3|0
1756236000000|2025-08-26 19:20:00|15137.6|15125.6|15144.6|15132.6|15144.8|15132.8|15137.6|15125.6|12
1756236300000|2025-08-26 19:25:00|15144.7|15132.7|15146.8|15134.8|15146.9|15134.9|15142.4|15130.4|0
1756236600000|2025-08-26 19:30:00|15144.7|15132.7|15146.9|15134.9|15149.2|15137.2|15144.6|15132.6|1
1756236900000|2025-08-26 19:35:00|15146.8|15134.8|15142.3|15130.3|15146.9|15134.9|15142.3|15130.3|0
1756237200000|2025-08-26 19:40:00|15142.2|15130.2|15139.9|15127.9|15142.3|15130.3|15137.8|15125.8|0
1756237500000|2025-08-26 19:45:00|15140|15128|15144.5|15132.5|15144.5|15132.5|15140|15128|0
1756237800000|2025-08-26 19:50:00|15144.6|15132.6|15147|15135|15147.2|15135.2|15142.4|15130.4|0
1756238100000|2025-08-26 19:55:00|15147.1|15135.1|15151.4|15139.4|15156.1|15144.1|15147|15135|4
1756238400000|2025-08-26 20:00:00|15150.3|15138.3|15151.4|15139.4|15154.1|15142.1|15147.4|15135.4|0
1756238700000|2025-08-26 20:05:00|15151|15139|15156.7|15144.7|15158.5|15146.5|15151|15139|0
1756239000000|2025-08-26 20:10:00|15156.3|15144.3|15158.5|15146.5|15159.2|15147.2|15155.8|15143.8|0
1756239300000|2025-08-26 20:15:00|15158.1|15146.1|15155.7|15143.7|15159|15147|15155.7|15143.7|0
1756239600000|2025-08-26 20:20:00|15156.1|15144.1|15155.3|15143.3|15157|15145|15154.9|15142.9|0
1756239900000|2025-08-26 20:25:00|15154.9|15142.9|15156.7|15144.7|15156.7|15144.7|15154.9|15142.9|0
1756240200000|2025-08-26 20:30:00|15156.2|15144.2|15155.3|15143.3|15157.1|15145.1|15155.3|15143.3|0
1756240500000|2025-08-26 20:35:00|15155.4|15143.4|15155.3|15143.3|15156.2|15144.2|15154.9|15142.9|0
1756240800000|2025-08-26 20:40:00|15155.4|15143.4|15159.2|15147.2|15159.2|15147.2|15155.4|15143.4|0
1756241100000|2025-08-26 20:45:00|15158.7|15146.7|15158.7|15146.7|15159.6|15147.6|15158.3|15146.3|0
1756241400000|2025-08-26 20:50:00|15158.8|15146.8|15159.7|15147.7|15159.7|15147.7|15158.7|15146.7|0
1756241700000|2025-08-26 20:55:00|15159.6|15147.6|15159.2|15147.2|15160.1|15148.1|15158.7|15146.7|0
1756242000000|2025-08-26 21:00:00|15159.4|15147.4|15159.8|15147.8|15160.4|15148.4|15158.7|15146.7|0
1756242600000|2025-08-26 21:10:00|15159.5|15147.5|15159.8|15147.8|15160.1|15148.1|15159.3|15147.3|0
1756242900000|2025-08-26 21:15:00|15159.6|15147.6|15158.9|15146.9|15159.6|15147.6|15158.7|15146.7|0
1756243200000|2025-08-26 21:20:00|15158.7|15146.7|15158.5|15146.5|15159.4|15147.4|15158.5|15146.5|0
1756243500000|2025-08-26 21:25:00|15158.7|15146.7|15159.4|15147.4|15159.4|15147.4|15158.5|15146.5|0
1756243800000|2025-08-26 21:30:00|15159.1|15147.1|15159.1|15147.1|15159.1|15147.1|15159.1|15147.1|0
1756244700000|2025-08-26 21:45:00|15159.3|15147.3|15159.1|15147.1|15159.3|15147.3|15159.1|15147.1|0
1756245000000|2025-08-26 21:50:00|15159.3|15147.3|15159.3|15147.3|15159.3|15147.3|15159.3|15147.3|0
1756245300000|2025-08-26 21:55:00|15159.1|15147.1|15160|15148|15160|15148|15159.1|15147.1|0
1756245600000|2025-08-26 22:00:00|15159.5|15147.5|15160.4|15148.4|15162.7|15150.7|15156.8|15144.8|0
1756245900000|2025-08-26 22:05:00|15160.2|15148.2|15159.1|15147.1|15160.9|15148.9|15158.9|15146.9|0
1756246200000|2025-08-26 22:10:00|15159.5|15147.5|15161.3|15149.3|15161.3|15149.3|15159.5|15147.5|0
1756246500000|2025-08-26 22:15:00|15160.9|15148.9|15159.1|15147.1|15161.3|15149.3|15158.4|15146.4|0
1756246800000|2025-08-26 22:20:00|15158.8|15146.8|15160.4|15148.4|15160.9|15148.9|15158.8|15146.8|0
1756247100000|2025-08-26 22:25:00|15160.2|15148.2|15159.7|15147.7|15160.4|15148.4|15158.8|15146.8|0
1756247400000|2025-08-26 22:30:00|15159.5|15147.5|15160.9|15148.9|15161.3|15149.3|15159.1|15147.1|0
1756247700000|2025-08-26 22:35:00|15161.3|15149.3|15160.4|15148.4|15161.8|15149.8|15160|15148|0
1756248000000|2025-08-26 22:40:00|15160.2|15148.2|15160.6|15148.6|15160.6|15148.6|15160|15148|0
1756248300000|2025-08-26 22:45:00|15160.4|15148.4|15160.2|15148.2|15160.9|15148.9|15160|15148|0
1756248600000|2025-08-26 22:50:00|15160|15148|15160.4|15148.4|15160.9|15148.9|15159.1|15147.1|0
1756248900000|2025-08-26 22:55:00|15160.6|15148.6|15159.5|15147.5|15160.9|15148.9|15159.5|15147.5|0
1756249200000|2025-08-26 23:00:00|15159.3|15147.3|15159.1|15147.1|15160.9|15148.9|15158.8|15146.8|0
1756249500000|2025-08-26 23:05:00|15159.5|15147.5|15159.5|15147.5|15160|15148|15158.8|15146.8|0
1756249800000|2025-08-26 23:10:00|15159.7|15147.7|15158.4|15146.4|15160|15148|15158.4|15146.4|0
1756250100000|2025-08-26 23:15:00|15158.6|15146.6|15159.1|15147.1|15159.1|15147.1|15158.4|15146.4|0
1756250400000|2025-08-26 23:20:00|15158.8|15146.8|15159.5|15147.5|15159.5|15147.5|15158.8|15146.8|0
1756250700000|2025-08-26 23:25:00|15159.7|15147.7|15159.1|15147.1|15160|15148|15159.1|15147.1|0
1756251000000|2025-08-26 23:30:00|15159.5|15147.5|15160.4|15148.4|15160.9|15148.9|15159.5|15147.5|0
1756251300000|2025-08-26 23:35:00|15160.2|15148.2|15161.8|15149.8|15161.8|15149.8|15160.2|15148.2|0
1756251600000|2025-08-26 23:40:00|15161.5|15149.5|15160.4|15148.4|15161.5|15149.5|15160|15148|0
1756251900000|2025-08-26 23:45:00|15160|15148|15158.8|15146.8|15160.4|15148.4|15158.8|15146.8|0
1756252200000|2025-08-26 23:50:00|15158.9|15146.9|15159.1|15147.1|15159.5|15147.5|15158.6|15146.6|0
1756252500000|2025-08-26 23:55:00|15158.8|15146.8|15156.7|15144.7|15159.1|15147.1|15156.7|15144.7|0
1756252800000|2025-08-27 00:00:00|15156.9|15144.9|15153.5|15141.5|15157.3|15145.3|15153.3|15141.3|0
1756253100000|2025-08-27 00:05:00|15154|15142|15153.5|15141.5|15154.4|15142.4|15153.1|15141.1|0
1756253400000|2025-08-27 00:10:00|15153.7|15141.7|15155.2|15143.2|15155.4|15143.4|15153.1|15141.1|0
1756253700000|2025-08-27 00:15:00|15155.3|15143.3|15152.7|15140.7|15155.8|15143.8|15152.7|15140.7|0
1756254000000|2025-08-27 00:20:00|15152.6|15140.6|15154.8|15142.8|15155.9|15143.9|15150.5|15138.5|0
1756254300000|2025-08-27 00:25:00|15157|15145|15152.6|15140.6|15157|15145|15152.6|15140.6|0
1756254600000|2025-08-27 00:30:00|15154.8|15142.8|15154.9|15142.9|15154.9|15142.9|15152.6|15140.6|0
1756254900000|2025-08-27 00:35:00|15154.8|15142.8|15154.8|15142.8|15154.9|15142.9|15154.8|15142.8|0
1756255200000|2025-08-27 00:40:00|15154.9|15142.9|15154.9|15142.9|15154.9|15142.9|15152.7|15140.7|0
1756255500000|2025-08-27 00:45:00|15154.8|15142.8|15154.8|15142.8|15154.9|15142.9|15154.8|15142.8|0
1756255800000|2025-08-27 00:50:00|15154.9|15142.9|15154.9|15142.9|15157.1|15145.1|15154.9|15142.9|0
1756256100000|2025-08-27 00:55:00|15157|15145|15154.9|15142.9|15157|15145|15152.7|15140.7|0
1756256400000|2025-08-27 01:00:00|15157.1|15145.1|15157.1|15145.1|15157.1|15145.1|15154.9|15142.9|0
1756256700000|2025-08-27 01:05:00|15159.3|15147.3|15159.3|15147.3|15159.3|15147.3|15158.2|15146.2|0
1756257000000|2025-08-27 01:10:00|15157.1|15145.1|15159.3|15147.3|15159.3|15147.3|15157.1|15145.1|0
1756257300000|2025-08-27 01:15:00|15157.1|15145.1|15157.1|15145.1|15159.3|15147.3|15157.1|15145.1|0
1756257600000|2025-08-27 01:20:00|15158.2|15146.2|15157.1|15145.1|15158.2|15146.2|15157.1|15145.1|0
1756257900000|2025-08-27 01:25:00|15156|15144|15154.9|15142.9|15156|15144|15154.9|15142.9|0
1756258200000|2025-08-27 01:30:00|15157.1|15145.1|15157.2|15145.2|15157.2|15145.2|15154.9|15142.9|0
1756258500000|2025-08-27 01:35:00|15159.4|15147.4|15159.4|15147.4|15159.4|15147.4|15159.4|15147.4|0
1756258800000|2025-08-27 01:40:00|15161.6|15149.6|15161.6|15149.6|15161.6|15149.6|15159.4|15147.4|0
1756259100000|2025-08-27 01:45:00|15160.5|15148.5|15161.6|15149.6|15161.6|15149.6|15159.4|15147.4|0
1756259400000|2025-08-27 01:50:00|15161.7|15149.7|15163.8|15151.8|15166|15154|15161.6|15149.6|0
1756259700000|2025-08-27 01:55:00|15164.9|15152.9|15166|15154|15166|15154|15163.8|15151.8|0
1756260000000|2025-08-27 02:00:00|15164.9|15152.9|15163.8|15151.8|15164.9|15152.9|15163.8|15151.8|0
1756260300000|2025-08-27 02:05:00|15163.7|15151.7|15165.9|15153.9|15165.9|15153.9|15162.6|15150.6|0
1756260900000|2025-08-27 02:15:00|15166|15154|15166|15154|15168.2|15156.2|15165.9|15153.9|0
1756261200000|2025-08-27 02:20:00|15167|15155|15168.2|15156.2|15168.2|15156.2|15166|15154|0
1756261500000|2025-08-27 02:25:00|15169.3|15157.3|15165.9|15153.9|15172.6|15160.6|15165.9|15153.9|0
1756261800000|2025-08-27 02:30:00|15163.7|15151.7|15165.9|15153.9|15165.9|15153.9|15163.7|15151.7|0
1756262400000|2025-08-27 02:40:00|15163.7|15151.7|15165.9|15153.9|15165.9|15153.9|15163.7|15151.7|0
1756263600000|2025-08-27 03:00:00|15168.1|15156.1|15168.1|15156.1|15168.1|15156.1|15168.1|15156.1|0
1756263900000|2025-08-27 03:05:00|15167.9|15155.9|15170.1|15158.1|15170.1|15158.1|15167.9|15155.9|0
1756264200000|2025-08-27 03:10:00|15167.9|15155.9|15170.1|15158.1|15170.1|15158.1|15167.9|15155.9|0
1756264500000|2025-08-27 03:15:00|15170|15158|15170|15158|15170.1|15158.1|15170|15158|0
1756265100000|2025-08-27 03:25:00|15171.1|15159.1|15170|15158|15172.2|15160.2|15170|15158|0
1756265400000|2025-08-27 03:30:00|15172.2|15160.2|15172.2|15160.2|15172.2|15160.2|15171.1|15159.1|0
1756265700000|2025-08-27 03:35:00|15173.3|15161.3|15172.2|15160.2|15174.4|15162.4|15172.2|15160.2|0
1756266600000|2025-08-27 03:50:00|15170.1|15158.1|15167.9|15155.9|15170.1|15158.1|15167.9|15155.9|0
1756266900000|2025-08-27 03:55:00|15167.8|15155.8|15170.1|15158.1|15170.1|15158.1|15167.8|15155.8|0
1756267200000|2025-08-27 04:00:00|15170|15158|15170|15158|15170.1|15158.1|15170|15158|0
1756267800000|2025-08-27 04:10:00|15172.2|15160.2|15172.2|15160.2|15172.2|15160.2|15172.2|15160.2|0
1756268100000|2025-08-27 04:15:00|15170.1|15158.1|15170.1|15158.1|15170.1|15158.1|15170|15158|0
1756268400000|2025-08-27 04:20:00|15170|15158|15166.8|15154.8|15170|15158|15165.7|15153.7|0
1756268700000|2025-08-27 04:25:00|15167.9|15155.9|15170.1|15158.1|15170.1|15158.1|15167.9|15155.9|0
1756269300000|2025-08-27 04:35:00|15172.3|15160.3|15172.3|15160.3|15172.3|15160.3|15172.2|15160.2|0
1756269600000|2025-08-27 04:40:00|15172.2|15160.2|15172.2|15160.2|15172.3|15160.3|15172.2|15160.2|0
1756269900000|2025-08-27 04:45:00|15172.3|15160.3|15172.3|15160.3|15174.4|15162.4|15170.1|15158.1|0
1756270200000|2025-08-27 04:50:00|15172.2|15160.2|15172.2|15160.2|15172.3|15160.3|15170.1|15158.1|0
1756270500000|2025-08-27 04:55:00|15170.1|15158.1|15170.1|15158.1|15170.1|15158.1|15170.1|15158.1|0
1756270800000|2025-08-27 05:00:00|15170|15158|15165.7|15153.7|15170|15158|15165.7|15153.7|0
1756271100000|2025-08-27 05:05:00|15163.5|15151.5|15161|15149|15163.5|15151.5|15161|15149|0
1756271400000|2025-08-27 05:10:00|15163.2|15151.2|15161|15149|15163.2|15151.2|15161|15149|0
1756271700000|2025-08-27 05:15:00|15158.8|15146.8|15156.6|15144.6|15158.8|15146.8|15154.4|15142.4|0
1756272000000|2025-08-27 05:20:00|15157.7|15145.7|15156.6|15144.6|15158.8|15146.8|15156.6|15144.6|0
1756272300000|2025-08-27 05:25:00|15157.7|15145.7|15156.6|15144.6|15158.8|15146.8|15156.6|15144.6|0
1756272600000|2025-08-27 05:30:00|15154.4|15142.4|15154.5|15142.5|15156.6|15144.6|15154.4|15142.4|0
1756272900000|2025-08-27 05:35:00|15155.6|15143.6|15154.3|15142.3|15156.7|15144.7|15152.3|15140.3|0
1756273200000|2025-08-27 05:40:00|15154.2|15142.2|15156.4|15144.4|15160.8|15148.8|15152.1|15140.1|0
1756273500000|2025-08-27 05:45:00|15158.5|15146.5|15158.5|15146.5|15158.6|15146.6|15158.5|15146.5|0
1756273800000|2025-08-27 05:50:00|15158.6|15146.6|15149.8|15137.8|15158.6|15146.6|15149.8|15137.8|0
1756274100000|2025-08-27 05:55:00|15150.9|15138.9|15152|15140|15152|15140|15149.8|15137.8|0
1756274400000|2025-08-27 06:00:00|15149.9|15137.9|15123.1|15118.1|15149.9|15137.9|15122.6|15117.6|7
1756274700000|2025-08-27 06:05:00|15122.6|15117.6|15126.6|15121.6|15130.6|15125.6|15122.6|15117.6|10
1756275000000|2025-08-27 06:10:00|15126.1|15121.1|15125.1|15120.1|15126.1|15121.1|15124.1|15119.1|0
1756275300000|2025-08-27 06:15:00|15123.6|15118.6|15125.6|15120.6|15125.6|15120.6|15123.6|15118.6|2
1756275600000|2025-08-27 06:20:00|15125.1|15120.1|15135.1|15130.1|15135.1|15130.1|15124.6|15119.6|7
1756275900000|2025-08-27 06:25:00|15135.6|15130.6|15131.1|15126.1|15135.6|15130.6|15130.1|15125.1|3
1756276200000|2025-08-27 06:30:00|15132.6|15127.6|15133.1|15128.1|15134.6|15129.6|15132.1|15127.1|2
1756276500000|2025-08-27 06:35:00|15132.6|15127.6|15127.6|15122.6|15132.6|15127.6|15127.6|15122.6|1
1756276800000|2025-08-27 06:40:00|15126.1|15121.1|15125.6|15120.6|15126.1|15121.1|15125.6|15120.6|3
1756277100000|2025-08-27 06:45:00|15126.1|15121.1|15126.6|15121.6|15126.6|15121.6|15124.6|15119.6|2
1756277400000|2025-08-27 06:50:00|15126.1|15121.1|15124.1|15119.1|15126.1|15121.1|15123.1|15118.1|2
1756277700000|2025-08-27 06:55:00|15124.6|15119.6|15122.1|15117.1|15125.1|15120.1|15120.6|15115.6|10
1756278000000|2025-08-27 07:00:00|15122.6|15117.6|15148.6|15143.6|15148.6|15143.6|15119.1|15114.1|174
1756278300000|2025-08-27 07:05:00|15149.6|15144.6|15125.1|15120.1|15150.6|15145.6|15122.1|15117.1|124
1756278600000|2025-08-27 07:10:00|15124.6|15119.6|15112.6|15107.6|15125.1|15120.1|15109.1|15104.1|150
1756278900000|2025-08-27 07:15:00|15113.1|15108.1|15103.1|15098.1|15119.1|15114.1|15102.6|15097.6|78
1756279200000|2025-08-27 07:20:00|15103.6|15098.6|15068.1|15063.1|15110.1|15105.1|15062.6|15057.6|81
1756279500000|2025-08-27 07:25:00|15068.6|15063.6|15061.1|15056.1|15086.1|15081.1|15050.6|15045.6|105
1756279800000|2025-08-27 07:30:00|15062|15057|15074.5|15069.5|15078|15073|15060.5|15055.5|60
1756280100000|2025-08-27 07:35:00|15078|15073|15044|15039|15080.5|15075.5|15036|15031|92
1756280400000|2025-08-27 07:40:00|15044.5|15039.5|15042|15037|15057|15052|15034|15029|80
1756280700000|2025-08-27 07:45:00|15041.5|15036.5|15053.5|15048.5|15059|15054|15016.5|15011.5|114
1756281000000|2025-08-27 07:50:00|15053|15048|15058|15053|15068.5|15063.5|15049.5|15044.5|107
1756281300000|2025-08-27 07:55:00|15057.5|15052.5|15072.5|15067.5|15073|15068|15051.5|15046.5|74
1756281600000|2025-08-27 08:00:00|15072|15067|15040.1|15035.1|15075.6|15070.6|15039.6|15034.6|72
1756281900000|2025-08-27 08:05:00|15040.6|15035.6|15046.6|15041.6|15050.1|15045.1|15033.1|15028.1|31
1756282200000|2025-08-27 08:10:00|15048.2|15043.2|15037.6|15032.6|15054.2|15049.2|15036.1|15031.1|49
1756282500000|2025-08-27 08:15:00|15037.1|15032.1|15032.1|15027.1|15042.6|15037.6|15027.1|15022.1|29
1756282800000|2025-08-27 08:20:00|15031.9|15026.9|15021.9|15016.9|15036.4|15031.4|15020.9|15015.9|27
1756283100000|2025-08-27 08:25:00|15021.4|15016.4|15027.9|15022.9|15034.4|15029.4|15020.4|15015.4|38
1756283400000|2025-08-27 08:30:00|15027|15022|15011.5|15006.5|15038|15033|15010.5|15005.5|59
1756283700000|2025-08-27 08:35:00|15012|15007|15039.5|15034.5|15044|15039|15010|15005|66
1756284000000|2025-08-27 08:40:00|15039.2|15034.2|15050.2|15045.2|15050.7|15045.7|15036.2|15031.2|64
1756284300000|2025-08-27 08:45:00|15049.2|15044.2|15012.7|15007.7|15050.7|15045.7|15005.7|15000.7|122
1756284600000|2025-08-27 08:50:00|15013.3|15008.3|15016.8|15011.8|15018.8|15013.8|15005.3|15000.3|68
1756284900000|2025-08-27 08:55:00|15017.3|15012.3|15044.8|15039.8|15045.3|15040.3|15016.3|15011.3|100
1756285200000|2025-08-27 09:00:00|15045.3|15040.3|15054.3|15049.3|15055.8|15050.8|15041.8|15036.8|77
1756285500000|2025-08-27 09:05:00|15054.8|15049.8|15056.8|15051.8|15061.8|15056.8|15052.8|15047.8|65
1756285800000|2025-08-27 09:10:00|15055.2|15050.2|15065.2|15060.2|15067.2|15062.2|15053.2|15048.2|59
1756286100000|2025-08-27 09:15:00|15065.7|15060.7|15061.2|15056.2|15066.7|15061.7|15052.7|15047.7|62
1756286400000|2025-08-27 09:20:00|15060.4|15055.4|15070.9|15065.9|15071.9|15066.9|15053.4|15048.4|60
1756286700000|2025-08-27 09:25:00|15071.4|15066.4|15089.4|15084.4|15090.4|15085.4|15070.9|15065.9|85
1756287000000|2025-08-27 09:30:00|15089.5|15084.5|15085|15080|15090|15085|15080.5|15075.5|58
1756287300000|2025-08-27 09:35:00|15085.5|15080.5|15076.5|15071.5|15089.5|15084.5|15075|15070|75
1756287600000|2025-08-27 09:40:00|15076.4|15071.4|15074.9|15069.9|15078.9|15073.9|15064.9|15059.9|48
1756287900000|2025-08-27 09:45:00|15074.4|15069.4|15071.4|15066.4|15075.9|15070.9|15063.4|15058.4|26
1756288200000|2025-08-27 09:50:00|15073.1|15068.1|15061.6|15056.6|15078.6|15073.6|15061.1|15056.1|9
1756288500000|2025-08-27 09:55:00|15061.1|15056.1|15057.6|15052.6|15063.6|15058.6|15050.6|15045.6|33
1756288800000|2025-08-27 10:00:00|15059|15054|15061|15056|15071.5|15066.5|15058.5|15053.5|9
1756289100000|2025-08-27 10:05:00|15061.5|15056.5|15060.5|15055.5|15062|15057|15054.5|15049.5|13
1756289400000|2025-08-27 10:10:00|15061.2|15056.2|15079.7|15074.7|15080.7|15075.7|15061.2|15056.2|15
1756289700000|2025-08-27 10:15:00|15080.2|15075.2|15079.2|15074.2|15084.7|15079.7|15076.7|15071.7|29
1756290000000|2025-08-27 10:20:00|15078.7|15073.7|15076.2|15071.2|15080.7|15075.7|15072.2|15067.2|15
1756290300000|2025-08-27 10:25:00|15076.7|15071.7|15068.7|15063.7|15076.7|15071.7|15067.2|15062.2|7
1756290600000|2025-08-27 10:30:00|15068.8|15063.8|15059.8|15054.8|15072.3|15067.3|15057.8|15052.8|23
1756290900000|2025-08-27 10:35:00|15059.3|15054.3|15064.3|15059.3|15066.3|15061.3|15054.3|15049.3|15
1756291200000|2025-08-27 10:40:00|15065.6|15060.6|15053.6|15048.6|15069.6|15064.6|15052.1|15047.1|17
1756291500000|2025-08-27 10:45:00|15053.1|15048.1|15059.1|15054.1|15061.6|15056.6|15051.6|15046.6|30
1756291800000|2025-08-27 10:50:00|15059.6|15054.6|15060.1|15055.1|15064.6|15059.6|15056.1|15051.1|8
1756292100000|2025-08-27 10:55:00|15060.6|15055.6|15058.1|15053.1|15063.1|15058.1|15055.1|15050.1|25
1756292400000|2025-08-27 11:00:00|15056.3|15051.3|15061.8|15056.8|15067.8|15062.8|15053.8|15048.8|33
1756292700000|2025-08-27 11:05:00|15062.3|15057.3|15064.8|15059.8|15067.8|15062.8|15061.3|15056.3|9
1756293000000|2025-08-27 11:10:00|15065.2|15060.2|15075.7|15070.7|15075.7|15070.7|15065.2|15060.2|9
1756293300000|2025-08-27 11:15:00|15075.2|15070.2|15079.7|15074.7|15085.2|15080.2|15074.7|15069.7|29
1756293600000|2025-08-27 11:20:00|15079.5|15074.5|15075|15070|15079.5|15074.5|15074.5|15069.5|8
1756293900000|2025-08-27 11:25:00|15074.5|15069.5|15075.5|15070.5|15076|15071|15073.5|15068.5|13
1756294200000|2025-08-27 11:30:00|15076.6|15071.6|15086.1|15081.1|15087.6|15082.6|15076.1|15071.1|18
1756294500000|2025-08-27 11:35:00|15087.6|15082.6|15086.6|15081.6|15088.6|15083.6|15084.6|15079.6|10
1756294800000|2025-08-27 11:40:00|15085.3|15080.3|15077.3|15072.3|15086.3|15081.3|15076.3|15071.3|16
1756295100000|2025-08-27 11:45:00|15077.8|15072.8|15074.8|15069.8|15082.8|15077.8|15074.8|15069.8|14
1756295400000|2025-08-27 11:50:00|15076.2|15071.2|15082.7|15077.7|15086.7|15081.7|15076.2|15071.2|21
1756295700000|2025-08-27 11:55:00|15082.2|15077.2|15082.7|15077.7|15089.7|15084.7|15081.7|15076.7|10
1756296000000|2025-08-27 12:00:00|15081.5|15076.5|15074|15069|15081.5|15076.5|15073|15068|17
1756296300000|2025-08-27 12:05:00|15074.5|15069.5|15095.5|15090.5|15095.5|15090.5|15074|15069|24
1756296600000|2025-08-27 12:10:00|15094.8|15089.8|15093.3|15088.3|15094.8|15089.8|15087.8|15082.8|28
1756296900000|2025-08-27 12:15:00|15093.8|15088.8|15096.8|15091.8|15098.8|15093.8|15091.3|15086.3|16
1756297200000|2025-08-27 12:20:00|15098.2|15093.2|15085.2|15080.2|15098.2|15093.2|15083.7|15078.7|19
1756297500000|2025-08-27 12:25:00|15084.7|15079.7|15101.2|15096.2|15101.2|15096.2|15083.7|15078.7|11
1756297800000|2025-08-27 12:30:00|15101.3|15096.3|15095.3|15090.3|15101.3|15096.3|15095.3|15090.3|21
1756298100000|2025-08-27 12:35:00|15094.8|15089.8|15086.3|15081.3|15095.8|15090.8|15086.3|15081.3|16
1756298400000|2025-08-27 12:40:00|15087|15082|15065|15060|15087|15082|15063.5|15058.5|33
1756298700000|2025-08-27 12:45:00|15064.5|15059.5|15065|15060|15069.5|15064.5|15061|15056|24
1756299000000|2025-08-27 12:50:00|15066.2|15061.2|15058.7|15053.7|15067.2|15062.2|15053.2|15048.2|17
1756299300000|2025-08-27 12:55:00|15058.2|15053.2|15056.2|15051.2|15059.2|15054.2|15051.7|15046.7|18
1756299600000|2025-08-27 13:00:00|15055.1|15050.1|15042.6|15037.6|15057.1|15052.1|15042.6|15037.6|25
1756299900000|2025-08-27 13:05:00|15042.1|15037.1|15040.1|15035.1|15049.1|15044.1|15038.1|15033.1|19
1756300200000|2025-08-27 13:10:00|15039.7|15034.7|15041.2|15036.2|15043.2|15038.2|15033.7|15028.7|12
1756300500000|2025-08-27 13:15:00|15040.7|15035.7|15042.2|15037.2|15047.2|15042.2|15038.2|15033.2|10
1756300800000|2025-08-27 13:20:00|15041.4|15036.4|15031.4|15026.4|15044.9|15039.9|15031.4|15026.4|15
1756301100000|2025-08-27 13:25:00|15031.9|15026.9|15035.9|15030.9|15036.9|15031.9|15024.9|15019.9|19
1756301400000|2025-08-27 13:30:00|15036.3|15031.3|15042.8|15037.8|15046.3|15041.3|15028.3|15023.3|52
1756301700000|2025-08-27 13:35:00|15043.3|15038.3|15034.3|15029.3|15044.8|15039.8|15032.3|15027.3|27
1756302000000|2025-08-27 13:40:00|15033.7|15028.7|15028.2|15023.2|15037.2|15032.2|15021.7|15016.7|40
1756302300000|2025-08-27 13:45:00|15027.7|15022.7|15021.2|15016.2|15029.7|15024.7|15020.2|15015.2|63
1756302600000|2025-08-27 13:50:00|15021.8|15016.8|15022.8|15017.8|15024.3|15019.3|15008.3|15003.3|63
1756302900000|2025-08-27 13:55:00|15022.3|15017.3|15012.3|15007.3|15023.3|15018.3|15010.3|15005.3|38
1756303200000|2025-08-27 14:00:00|15012.9|15007.9|15027.4|15022.4|15027.4|15022.4|15009.9|15004.9|34
1756303500000|2025-08-27 14:05:00|15024.4|15019.4|15022.9|15017.9|15032.4|15027.4|15015.9|15010.9|79
1756303800000|2025-08-27 14:10:00|15021.2|15016.2|15026.2|15021.2|15029.2|15024.2|15013.7|15008.7|90
1756304100000|2025-08-27 14:15:00|15026.7|15021.7|15024.2|15019.2|15035.7|15030.7|15022.2|15017.2|22
1756304400000|2025-08-27 14:20:00|15023.7|15018.7|15010.7|15005.7|15024.7|15019.7|15010.2|15005.2|36
1756304700000|2025-08-27 14:25:00|15008.7|15003.7|15002.2|14997.2|15017.7|15012.7|14998.2|14993.2|30
1756305000000|2025-08-27 14:30:00|15003.8|14998.8|14993.3|14988.3|15003.8|14998.8|14982.8|14977.8|34
1756305300000|2025-08-27 14:35:00|14992.8|14987.8|14981.3|14976.3|14992.8|14987.8|14971.8|14966.8|44
1756305600000|2025-08-27 14:40:00|14980.8|14975.8|14985.8|14980.8|14991.3|14986.3|14980.3|14975.3|33
1756305900000|2025-08-27 14:45:00|14986.3|14981.3|14989.3|14984.3|14995.3|14990.3|14982.3|14977.3|16
1756306200000|2025-08-27 14:50:00|14988.1|14983.1|14993.1|14988.1|14997.1|14992.1|14987.6|14982.6|29
1756306500000|2025-08-27 14:55:00|14992.6|14987.6|15004.6|14999.6|15007.1|15002.1|14990.1|14985.1|47
1756306800000|2025-08-27 15:00:00|15003.9|14998.9|15014.9|15009.9|15020.9|15015.9|15003.9|14998.9|51
1756307100000|2025-08-27 15:05:00|15015.4|15010.4|15027.9|15022.9|15028.4|15023.4|15015.4|15010.4|49
1756307400000|2025-08-27 15:10:00|15027.4|15022.4|15038.9|15033.9|15040.4|15035.4|15026.9|15021.9|38
1756307700000|2025-08-27 15:15:00|15039.4|15034.4|15034.4|15029.4|15045.4|15040.4|15033.4|15028.4|37
1756308000000|2025-08-27 15:20:00|15034.3|15029.3|15029.3|15024.3|15034.3|15029.3|15025.3|15020.3|75
1756308300000|2025-08-27 15:25:00|15028.8|15023.8|15026.3|15021.3|15030.3|15025.3|15022.3|15017.3|182
1756308600000|2025-08-27 15:30:00|15026.8|15020.8|15028.8|15019.8|15033.8|15025.8|15018.8|15010.8|200
1756308900000|2025-08-27 15:35:00|15027.8|15020.8|15017.8|15009.8|15029.8|15021.8|15016.8|15008.8|67
1756309200000|2025-08-27 15:40:00|15016.8|15008.8|15012.8|15005.8|15016.8|15008.8|15011.8|15003.8|28
1756309500000|2025-08-27 15:45:00|15015.8|15006.8|15011.8|15003.8|15015.8|15006.8|15010.8|15001.8|9
1756309800000|2025-08-27 15:50:00|15012.8|15004.8|15005.8|14998.8|15012.8|15004.8|15005.8|14998.8|15
1756310100000|2025-08-27 15:55:00|15006.8|14999.8|15006.8|14997.8|15008.8|15000.8|15005.8|14996.8|10
1756310400000|2025-08-27 16:00:00|15005.8|14998.8|15006.8|14997.8|15006.8|14998.8|15003.8|14995.8|4
1756310700000|2025-08-27 16:05:00|15007.8|14998.8|15006.8|14998.8|15008.8|15001.8|15006.8|14997.8|2
1756311000000|2025-08-27 16:10:00|15003.8|14997.8|15001.8|14993.8|15006.8|14998.8|14999.8|14992.8|12
1756311300000|2025-08-27 16:15:00|15000.8|14989.8|14997.8|14989.8|15000.8|14990.8|14997.8|14989.8|6
1756311600000|2025-08-27 16:20:00|14996.8|14987.8|14995.8|14986.8|15000.8|14992.8|14993.8|14983.8|22
1756311900000|2025-08-27 16:25:00|14994.8|14985.8|14993.8|14984.8|14995.8|14985.8|14988.8|14978.8|6
1756312200000|2025-08-27 16:30:00|14992.8|14983.8|14993.8|14983.8|14998.8|14987.8|14992.8|14982.8|10
1756312500000|2025-08-27 16:35:00|14996.8|14984.8|14994.8|14985.8|14996.8|14985.8|14988.8|14976.8|11
1756312800000|2025-08-27 16:40:00|14993.8|14981.8|14991.8|14980.8|14993.8|14984.8|14991.8|14979.8|4
1756313100000|2025-08-27 16:45:00|14990.8|14979.8|14994.8|14984.8|14994.8|14984.8|14987.8|14979.8|9
1756313400000|2025-08-27 16:50:00|14995.8|14985.8|15000.8|14991.8|15001.8|14991.8|14995.8|14985.8|4
1756313700000|2025-08-27 16:55:00|15001.8|14992.8|15000.8|14990.8|15001.8|14992.8|14999.8|14990.8|5
1756314000000|2025-08-27 17:00:00|14999.8|14988.8|15000.8|14990.8|15000.8|14990.8|14996.8|14986.8|1
1756314300000|2025-08-27 17:05:00|14999.8||15001.8||15001.8||14999.8||0
1756314600000|2025-08-27 17:10:00|15007.8|14991.8|15007.8|14995.8|15007.8|14995.8|15007.8|14991.8|6
1756314900000|2025-08-27 17:15:00|15006.8|14993.8|15001.8|14992.8|15006.8|14993.8|15000.8|14991.8|5
1756315500000|2025-08-27 17:25:00|15004.8||15002.8||15004.8||15002.8||1
1756315800000|2025-08-27 17:30:00|15005.8|14993.8|15004.8|14994.8|15005.8|14994.8|15002.8|14993.8|2
1756316100000|2025-08-27 17:35:00|15005.8||15004.8||15005.8||15004.8||0
1756316400000|2025-08-27 17:40:00|15005.8|14997.8|15005.8|14994.8|15005.8|14997.8|15000.8|14994.8|5
1756316700000|2025-08-27 17:45:00||14995.8||14995.8||14995.8||14994.8|1
1756317000000|2025-08-27 17:50:00|15009.8|14996.8|15009.8|14998.8|15009.8|14998.8|15009.8|14996.8|6
1756317300000|2025-08-27 17:55:00|15011.8|14999.8|15012.8|15000.8|15012.8|15005.8|15009.8|14999.8|18
1756317600000|2025-08-27 18:00:00|15014.8|15002.8|15010.7|14998.7|15014.8|15002.8|15010.7|14998.7|0
1756317900000|2025-08-27 18:05:00|15008.7|14996.7|15010.7|14998.7|15010.8|14998.8|15008.7|14996.7|7
1756318200000|2025-08-27 18:10:00|15010.8|14998.8|15015|15003|15017.1|15005.1|15010.8|14998.8|0
1756318500000|2025-08-27 18:15:00|15015.1|15003.1|15012.9|15000.9|15017.1|15005.1|15012.9|15000.9|0
1756318800000|2025-08-27 18:20:00|15013|15001|15015.1|15003.1|15015.1|15003.1|15012.9|15000.9|0
1756319100000|2025-08-27 18:25:00|15015|15003|15017.1|15005.1|15017.1|15005.1|15015|15003|0
1756319400000|2025-08-27 18:30:00|15015|15003|15015.1|15003.1|15016.1|15004.1|15015|15003|0
1756319700000|2025-08-27 18:35:00|15017.1|15005.1|15015.1|15003.1|15017.1|15005.1|15015|15003|0
1756320000000|2025-08-27 18:40:00|15015|15003|15015|15003|15015.1|15003.1|15015|15003|0
1756320300000|2025-08-27 18:45:00|15015.1|15003.1|15017.1|15005.1|15017.1|15005.1|15015|15003|0
1756320600000|2025-08-27 18:50:00|15017|15005|15017|15005|15017.1|15005.1|15017|15005|1
1756320900000|2025-08-27 18:55:00|15017.1|15005.1|15015|15003|15017.1|15005.1|15015|15003|3
1756321200000|2025-08-27 19:00:00|15012.9|15000.9|15014.9|15002.9|15015|15003|15012.9|15000.9|0
1756321500000|2025-08-27 19:05:00|15016.9|15004.9|15016.9|15004.9|15018.9|15006.9|15014.9|15002.9|0
1756321800000|2025-08-27 19:10:00|15016.8|15004.8|15010.5|14998.5|15016.9|15004.9|15008.4|14996.4|0
1756322100000|2025-08-27 19:15:00|15010.6|14998.6|15014.8|15002.8|15014.8|15002.8|15010.5|14998.5|0
1756322400000|2025-08-27 19:20:00|15014.7|15002.7|15016.8|15004.8|15016.8|15004.8|15012.7|15000.7|0
1756322700000|2025-08-27 19:25:00|15014.8|15002.8|15018.9|15006.9|15018.9|15006.9|15014.7|15002.7|1
1756323000000|2025-08-27 19:30:00|15016.9|15004.9|15018.9|15006.9|15018.9|15006.9|15016.9|15004.9|0
1756323300000|2025-08-27 19:35:00|15019|15007|15021.1|15009.1|15021.1|15009.1|15016.9|15004.9|0
1756323600000|2025-08-27 19:40:00|15023.1|15011.1|15022.5|15010.5|15024.6|15012.6|15022.5|15010.5|0
1756323900000|2025-08-27 19:45:00|15020.5|15008.5|15018.5|15006.5|15022.6|15010.6|15018.5|15006.5|0
1756324200000|2025-08-27 19:50:00|15020.5|15008.5|15016.4|15004.4|15020.6|15008.6|15014.4|15002.4|0
1756324500000|2025-08-27 19:55:00|15016.5|15004.5|15014.2|15002.2|15021.5|15009.5|15014.2|15002.2|8
1756324800000|2025-08-27 20:00:00|15014.4|15002.4|15012.3|15000.3|15015.5|15003.5|15012.1|15000.1|0
1756325100000|2025-08-27 20:05:00|15012.7|15000.7|15014.4|15002.4|15015|15003|15011.2|14999.2|0
1756325400000|2025-08-27 20:10:00|15013.7|15001.7|15013.7|15001.7|15014.8|15002.8|15012.7|15000.7|0
1756325700000|2025-08-27 20:15:00|15013.8|15001.8|15015|15003|15016.3|15004.3|15013.3|15001.3|0
1756326000000|2025-08-27 20:20:00|15014.8|15002.8|14990.8|14978.8|15025.6|15013.6|14978.2|14966.2|0
1756326300000|2025-08-27 20:25:00|14990|14978|15007.5|14995.5|15007.9|14995.9|14989.1|14977.1|0
1756326600000|2025-08-27 20:30:00|15007.1|14995.1|14998.4|14986.4|15007.9|14995.9|14993.1|14981.1|0
1756326900000|2025-08-27 20:35:00|14998.6|14986.6|14996.9|14984.9|15002.6|14990.6|14994|14982|0
1756327200000|2025-08-27 20:40:00|14997.1|14985.1|14997.1|14985.1|15000.1|14988.1|14996.1|14984.1|0
1756327500000|2025-08-27 20:45:00|14997.4|14985.4|14999.5|14987.5|14999.5|14987.5|14995.5|14983.5|0
1756327800000|2025-08-27 20:50:00|14999.3|14987.3|15001.6|14989.6|15003.7|14991.7|14997.6|14985.6|0
1756328100000|2025-08-27 20:55:00|15001.4|14989.4|15007.5|14995.5|15007.7|14995.7|15001|14989|0
1756328400000|2025-08-27 21:00:00|15007.3|14995.3|15006.4|14994.4|15007.3|14995.3|15006.2|14994.2|0
1756328700000|2025-08-27 21:05:00|15006.2|14994.2|15008.3|14996.3|15009.4|14997.4|15006.2|14994.2|0
1756329000000|2025-08-27 21:10:00|15007.7|14995.7|15010.8|14998.8|15011.3|14999.3|15007.7|14995.7|0
1756329300000|2025-08-27 21:15:00|15011|14999|15010.2|14998.2|15011.9|14999.9|15010.2|14998.2|0
1756329600000|2025-08-27 21:20:00|15009.6|14997.6|15010.4|14998.4|15010.6|14998.6|15009.1|14997.1|0
1756329900000|2025-08-27 21:25:00|15010.6|14998.6|15010.8|14998.8|15011.3|14999.3|15009.6|14997.6|0
1756330200000|2025-08-27 21:30:00|15010|14998|15009.8|14997.8|15011.9|14999.9|15009.8|14997.8|0
1756330500000|2025-08-27 21:35:00|15010|14998|15010|14998|15010|14998|15010|14998|0
1756330800000|2025-08-27 21:40:00|15009.6|14997.6|15010|14998|15010.6|14998.6|15009.6|14997.6|0
1756331100000|2025-08-27 21:45:00|15009.8|14997.8|15009.4|14997.4|15010.6|14998.6|15008.9|14996.9|0
1756331400000|2025-08-27 21:50:00|15009.1|14997.1|15008.9|14996.9|15009.4|14997.4|15008.5|14996.5|0
1756331700000|2025-08-27 21:55:00|15008.7|14996.7|15008.5|14996.5|15008.9|14996.9|15007.7|14995.7|0
1756332000000|2025-08-27 22:00:00|15008.7|14996.7|15000.3|14988.3|15008.7|14996.7|14996.9|14984.9|0
1756332300000|2025-08-27 22:05:00|15000.5|14988.5|14998|14986|15001.8|14989.8|14997.1|14985.1|0
1756332600000|2025-08-27 22:10:00|14998.2|14986.2|14998.6|14986.6|15002.8|14990.8|14998.2|14986.2|0
1756332900000|2025-08-27 22:15:00|14999.2|14987.2|14996.5|14984.5|14999.4|14987.4|14996.5|14984.5|0
1756333200000|2025-08-27 22:20:00|14996.3|14984.3|14997.5|14985.5|14998.2|14986.2|14996.1|14984.1|0
1756333500000|2025-08-27 22:25:00|14997.3|14985.3|14998.1|14986.1|14998.4|14986.4|14996.6|14984.6|0
1756333800000|2025-08-27 22:30:00|14997.9|14985.9|15002.6|14990.6|15002.8|14990.8|14997.9|14985.9|0
1756334100000|2025-08-27 22:35:00|15002.4|14990.4|15003|14991|15003.4|14991.4|15001.8|14989.8|0
1756334400000|2025-08-27 22:40:00|15003.2|14991.2|15001.7|14989.7|15003.4|14991.4|15000.8|14988.8|0
1756334700000|2025-08-27 22:45:00|15001.9|14989.9|15000.8|14988.8|15001.9|14989.9|14999.8|14987.8|0
1756335000000|2025-08-27 22:50:00|15000.6|14988.6|15001.3|14989.3|15002.9|14990.9|15000.6|14988.6|0
1756335300000|2025-08-27 22:55:00|15001|14989|15000.2|14988.2|15001|14989|14999.4|14987.4|0
1756335600000|2025-08-27 23:00:00|15000.4|14988.4|15001.5|14989.5|15001.5|14989.5|14997.9|14985.9|0
1756335900000|2025-08-27 23:05:00|15001.9|14989.9|15000.8|14988.8|15002.1|14990.1|14999.6|14987.6|0
1756336200000|2025-08-27 23:10:00|15001|14989|14999.2|14987.2|15001.3|14989.3|14999.2|14987.2|0
1756336500000|2025-08-27 23:15:00|14999.4|14987.4|14998.3|14986.3|15000|14988|14998.1|14986.1|0
1756336800000|2025-08-27 23:20:00|14998.5|14986.5|14998.5|14986.5|14999.2|14987.2|14997.9|14985.9|0
1756337100000|2025-08-27 23:25:00|14998.1|14986.1|14999.6|14987.6|14999.6|14987.6|14997.9|14985.9|0
1756337400000|2025-08-27 23:30:00|14999.8|14987.8|15001|14989|15002|14990|14999.6|14987.6|0
1756337700000|2025-08-27 23:35:00|15000.9|14988.9|15001.8|14989.8|15002|14990|15000.1|14988.1|0
1756338000000|2025-08-27 23:40:00|15001.6|14989.6|15000.7|14988.7|15001.8|14989.8|15000.1|14988.1|0
1756338300000|2025-08-27 23:45:00|15000.5|14988.5|15000.5|14988.5|15001.4|14989.4|14999.1|14987.1|0
1756338600000|2025-08-27 23:50:00|15000.3|14988.3|15000.1|14988.1|15001.4|14989.4|14998.8|14986.8|0
1756338900000|2025-08-27 23:55:00|14999.7|14987.7|15002.1|14990.1|15002.6|14990.6|14998.8|14986.8|0
1756339200000|2025-08-28 00:00:00|15001.9|14989.9|15006.9|14994.9|15007.8|14995.8|15000.9|14988.9|0
1756339500000|2025-08-28 00:05:00|15007.1|14995.1|15007|14995|15007.6|14995.6|15004.1|14992.1|0
1756339800000|2025-08-28 00:10:00|15006.8|14994.8|14991.1|14979.1|15007.9|14995.9|14990.8|14978.8|0
1756340100000|2025-08-28 00:15:00|14991.5|14979.5|14988.3|14976.3|15001.6|14989.6|14982.2|14970.2|0
1756340400000|2025-08-28 00:20:00|14986.3|14974.3|14982.2|14970.2|14988.3|14976.3|14980.1|14968.1|0
1756340700000|2025-08-28 00:25:00|14983.2|14971.2|14983.2|14971.2|14984.2|14972.2|14978.1|14966.1|0
1756341000000|2025-08-28 00:30:00|14982.1|14970.1|14986.2|14974.2|14987.2|14975.2|14982.1|14970.1|0
1756341300000|2025-08-28 00:35:00|14987.2|14975.2|15002.6|14990.6|15002.6|14990.6|14987.2|14975.2|0
1756341600000|2025-08-28 00:40:00|15004.7|14992.7|15009.7|14997.7|15009.7|14997.7|15002.6|14990.6|0
1756341900000|2025-08-28 00:45:00|15008.7|14996.7|15016.8|15004.8|15022.9|15010.9|15008.7|14996.7|0
1756342200000|2025-08-28 00:50:00|15014.7|15002.7|15018.9|15006.9|15018.9|15006.9|15012.7|15000.7|0
1756342500000|2025-08-28 00:55:00|15018.8|15006.8|15018.8|15006.8|15018.9|15006.9|15016.8|15004.8|0
1756342800000|2025-08-28 01:00:00|15018.9|15006.9|15015.8|15003.8|15018.9|15006.9|15012.8|15000.8|0
1756343100000|2025-08-28 01:05:00|15016.8|15004.8|15014.9|15002.9|15016.9|15004.9|15014.9|15002.9|0
1756343400000|2025-08-28 01:10:00|15015.9|15003.9|15016.9|15004.9|15017|15005|15014.9|15002.9|0
1756343700000|2025-08-28 01:15:00|15014.9|15002.9|15017|15005|15017|15005|15014.9|15002.9|0
1756344000000|2025-08-28 01:20:00|15016.9|15004.9|15014.9|15002.9|15016.9|15004.9|15012.8|15000.8|0
1756344300000|2025-08-28 01:25:00|15016.9|15004.9|15016.7|15004.7|15016.9|15004.9|15014.8|15002.8|0
1756344600000|2025-08-28 01:30:00|15018.7|15006.7|15020.8|15008.8|15020.8|15008.8|15016.7|15004.7|0
1756344900000|2025-08-28 01:35:00|15020.7|15008.7|15020.8|15008.8|15022.8|15010.8|15018.7|15006.7|0
1756345200000|2025-08-28 01:40:00|15021.8|15009.8|15026.9|15014.9|15026.9|15014.9|15020.8|15008.8|0
1756345500000|2025-08-28 01:45:00|15029|15017|15029|15017|15030|15018|15026.9|15014.9|0
1756345800000|2025-08-28 01:50:00|15028.9|15016.9|15031.1|15019.1|15031.1|15019.1|15028.9|15016.9|0
1756346100000|2025-08-28 01:55:00|15029|15017|15029|15017|15031.1|15019.1|15027|15015|0
1756346400000|2025-08-28 02:00:00|15029.1|15017.1|15029.1|15017.1|15029.1|15017.1|15028|15016|0
1756346700000|2025-08-28 02:05:00|15029|15017|15031.1|15019.1|15031.1|15019.1|15029|15017|0
1756347000000|2025-08-28 02:10:00|15029.1|15017.1|15031.1|15019.1|15031.1|15019.1|15029.1|15017.1|0
1756347300000|2025-08-28 02:15:00|15029.1|15017.1|15031.2|15019.2|15031.2|15019.2|15029.1|15017.1|0
1756347600000|2025-08-28 02:20:00|15029.1|15017.1|15031.3|15019.3|15031.3|15019.3|15029.1|15017.1|0
1756347900000|2025-08-28 02:25:00|15030.2|15018.2|15031.3|15019.3|15031.3|15019.3|15029.2|15017.2|0
1756348200000|2025-08-28 02:30:00|15031.2|15019.2|15029.2|15017.2|15031.3|15019.3|15029.2|15017.2|0
1756348500000|2025-08-28 02:35:00|15030.2|15018.2|15028.2|15016.2|15031.2|15019.2|15027.1|15015.1|0
1756348800000|2025-08-28 02:40:00|15027.2|15015.2|15027.2|15015.2|15029.2|15017.2|15027.2|15015.2|0
1756349100000|2025-08-28 02:45:00|15028.3|15016.3|15028.3|15016.3|15028.3|15016.3|15027.2|15015.2|0
1756349400000|2025-08-28 02:50:00|15027.3|15015.3|15027.2|15015.2|15029.3|15017.3|15027.2|15015.2|0
1756349700000|2025-08-28 02:55:00|15027.3|15015.3|15027.2|15015.2|15027.3|15015.3|15027.2|15015.2|0
1756350000000|2025-08-28 03:00:00|15027.3|15015.3|15029.3|15017.3|15029.3|15017.3|15027.2|15015.2|0
1756350300000|2025-08-28 03:05:00|15031.3|15019.3|15033.6|15021.6|15035.6|15023.6|15031.3|15019.3|0
1756350600000|2025-08-28 03:10:00|15033.7|15021.7|15033.7|15021.7|15035.7|15023.7|15033.6|15021.6|0
1756350900000|2025-08-28 03:15:00|15033.6|15021.6|15033.6|15021.6|15033.7|15021.7|15031.6|15019.6|0
1756351200000|2025-08-28 03:20:00|15031.6|15019.6|15033.6|15021.6|15033.6|15021.6|15031.5|15019.5|0
1756351800000|2025-08-28 03:30:00|15035.7|15023.7|15035.7|15023.7|15035.7|15023.7|15035.6|15023.6|0
1756352100000|2025-08-28 03:35:00|15035.6|15023.6|15035.6|15023.6|15035.7|15023.7|15035.6|15023.6|0
1756352400000|2025-08-28 03:40:00|15035.7|15023.7|15035.7|15023.7|15035.7|15023.7|15033.7|15021.7|0
1756353000000|2025-08-28 03:50:00|15035.8|15023.8|15035.7|15023.7|15035.8|15023.8|15035.7|15023.7|0
1756353300000|2025-08-28 03:55:00|15035.8|15023.8|15035.8|15023.8|15035.8|15023.8|15035.7|15023.7|0
1756353600000|2025-08-28 04:00:00|15035.7|15023.7|15029.5|15017.5|15036.8|15024.8|15029.5|15017.5|0
1756353900000|2025-08-28 04:05:00|15029.7|15017.7|15029.7|15017.7|15029.7|15017.7|15029.6|15017.6|0
1756354200000|2025-08-28 04:10:00|15031.7|15019.7|15033.8|15021.8|15033.8|15021.8|15031.7|15019.7|0
1756354800000|2025-08-28 04:20:00|15031.7|15019.7|15033.8|15021.8|15033.8|15021.8|15031.7|15019.7|0
1756355100000|2025-08-28 04:25:00|15035.8|15023.8|15035.9|15023.9|15035.9|15023.9|15035.8|15023.8|0
1756355400000|2025-08-28 04:30:00|15033.9|15021.9|15033.9|15021.9|15035.9|15023.9|15033.9|15021.9|0
1756355700000|2025-08-28 04:35:00|15033.8|15021.8|15031.8|15019.8|15033.9|15021.9|15031.8|15019.8|0
1756356000000|2025-08-28 04:40:00|15033.9|15021.9|15033.9|15021.9|15033.9|15021.9|15032.8|15020.8|0
1756356300000|2025-08-28 04:45:00|15031.9|15019.9|15031.8|15019.8|15031.9|15019.9|15031.8|15019.8|0
1756356600000|2025-08-28 04:50:00|15029.7|15017.7|15031.8|15019.8|15031.8|15019.8|15029.7|15017.7|0
1756356900000|2025-08-28 04:55:00|15030.7|15018.7|15027.7|15015.7|15030.7|15018.7|15025.7|15013.7|0
1756357200000|2025-08-28 05:00:00|15025.7|15013.7|15028.8|15016.8|15029.8|15017.8|15025.7|15013.7|0
1756357500000|2025-08-28 05:05:00|15027.8|15015.8|15027.8|15015.8|15027.8|15015.8|15025.7|15013.7|0
1756357800000|2025-08-28 05:10:00|15029.1|15017.1|15026.4|15014.4|15029.1|15017.1|15025|15013|0
1756358100000|2025-08-28 05:15:00|15025|15013|15025.1|15013.1|15027.8|15015.8|15025|15013|0
1756358400000|2025-08-28 05:20:00|15025|15013|15022.3|15010.3|15025.1|15013.1|15022.3|15010.3|0
1756358700000|2025-08-28 05:25:00|15023.7|15011.7|15030.5|15018.5|15030.5|15018.5|15023.7|15011.7|0
1756359000000|2025-08-28 05:30:00|15029.1|15017.1|15027.7|15015.7|15030.5|15018.5|15022.3|15010.3|0
1756359300000|2025-08-28 05:35:00|15030.4|15018.4|15027.7|15015.7|15030.4|15018.4|15025|15013|0
1756359600000|2025-08-28 05:40:00|15025|15013|15022.2|15010.2|15027.7|15015.7|15022.2|15010.2|0
1756359900000|2025-08-28 05:45:00|15019.5|15007.5|15013.8|15001.8|15019.7|15007.7|15013.8|15001.8|0
1756360200000|2025-08-28 05:50:00|15013.9|15001.9|15019.3|15007.3|15019.3|15007.3|15013.8|15001.8|0
1756360500000|2025-08-28 05:55:00|15017.9|15005.9|15016.6|15004.6|15019.3|15007.3|15016.6|15004.6|0
1756360800000|2025-08-28 06:00:00|15013.9|15001.9|15015.3|15010.3|15019.3|15014.3|15008.5|14996.5|12
1756361100000|2025-08-28 06:05:00|15015.8|15010.8|15000.8|14995.8|15021.3|15016.3|14999.8|14994.8|12
1756361400000|2025-08-28 06:10:00|15001.3|14996.3|15010.8|15005.8|15010.8|15005.8|15000.3|14995.3|5
1756361700000|2025-08-28 06:15:00|15012.3|15007.3|15019.8|15014.8|15023.8|15018.8|15012.3|15007.3|8
1756362000000|2025-08-28 06:20:00|15019.3|15014.3|15022.3|15017.3|15025.8|15020.8|15019.3|15014.3|5
1756362300000|2025-08-28 06:25:00|15022.8|15017.8|15032.3|15027.3|15034.8|15029.8|15022.3|15017.3|5
1756362600000|2025-08-28 06:30:00|15032.8|15027.8|15044.3|15039.3|15044.3|15039.3|15032.8|15027.8|8
1756362900000|2025-08-28 06:35:00|15044.8|15039.8|15047.8|15042.8|15047.8|15042.8|15044.3|15039.3|5
1756363200000|2025-08-28 06:40:00|15048.3|15043.3|15055.8|15050.8|15055.8|15050.8|15045.8|15040.8|3
1756363500000|2025-08-28 06:45:00|15057.8|15052.8|15059.8|15054.8|15059.8|15054.8|15057.8|15052.8|2
1756363800000|2025-08-28 06:50:00|15060.3|15055.3|15069.8|15064.8|15072.8|15067.8|15060.3|15055.3|20
1756364100000|2025-08-28 06:55:00|15070.3|15065.3|15061.3|15056.3|15071.3|15066.3|15059.8|15054.8|10
1756364400000|2025-08-28 07:00:00|15060.8|15055.8|15062.8|15057.8|15068.8|15063.8|15047.3|15042.3|163
1756364700000|2025-08-28 07:05:00|15064.8|15059.8|15057.3|15052.3|15066.8|15061.8|15048.8|15043.8|95
1756365000000|2025-08-28 07:10:00|15056.8|15051.8|15069.8|15064.8|15072.3|15067.3|15056.8|15051.8|62
1756365300000|2025-08-28 07:15:00|15071.3|15066.3|15066.3|15061.3|15072.3|15067.3|15064.3|15059.3|43
1756365600000|2025-08-28 07:20:00|15066.8|15061.8|15072.8|15067.8|15088.3|15083.3|15066.8|15061.8|42
1756365900000|2025-08-28 07:25:00|15076.3|15071.3|15081.8|15076.8|15083.8|15078.8|15072.8|15067.8|99
1756366200000|2025-08-28 07:30:00|15083.3|15078.3|15093.8|15088.8|15093.8|15088.8|15072.8|15067.8|110
1756366500000|2025-08-28 07:35:00|15093.3|15088.3|15078.8|15073.8|15094.3|15089.3|15078.8|15073.8|128
1756366800000|2025-08-28 07:40:00|15078.9|15073.9|15080.4|15075.4|15085.4|15080.4|15072.9|15067.9|43
1756367100000|2025-08-28 07:45:00|15079.9|15074.9|15083.9|15078.9|15084.4|15079.4|15068.4|15063.4|55
1756367400000|2025-08-28 07:50:00|15085.1|15080.1|15080.6|15075.6|15088.6|15083.6|15078.6|15073.6|25
1756367700000|2025-08-28 07:55:00|15080.1|15075.1|15096.6|15091.6|15100.1|15095.1|15078.6|15073.6|51
1756368000000|2025-08-28 08:00:00|15095|15090|15086|15081|15095|15090|15081.5|15076.5|41
1756368300000|2025-08-28 08:05:00|15085.5|15080.5|15085.5|15080.5|15089|15084|15079.5|15074.5|60
1756368600000|2025-08-28 08:10:00|15085.8|15080.8|15085.3|15080.3|15088.8|15083.8|15071.8|15066.8|53
1756368900000|2025-08-28 08:15:00|15084.8|15079.8|15070.8|15065.8|15087.3|15082.3|15063.3|15058.3|45
1756369200000|2025-08-28 08:20:00|15071.9|15066.9|15074.4|15069.4|15076.9|15071.9|15064.9|15059.9|60
1756369500000|2025-08-28 08:25:00|15073.9|15068.9|15049.4|15044.4|15073.9|15068.9|15044.4|15039.4|51
1756369800000|2025-08-28 08:30:00|15048.1|15043.1|15045.6|15040.6|15050.6|15045.6|15040.1|15035.1|51
1756370100000|2025-08-28 08:35:00|15046.1|15041.1|15041.1|15036.1|15050.6|15045.6|15031.6|15026.6|63
1756370400000|2025-08-28 08:40:00|15041|15036|15043|15038|15053.5|15048.5|15039.5|15034.5|50
1756370700000|2025-08-28 08:45:00|15042.5|15037.5|15041|15036|15042.5|15037.5|15034|15029|38
1756371000000|2025-08-28 08:50:00|15041.4|15036.4|15023.4|15018.4|15042.4|15037.4|15021.9|15016.9|65
1756371300000|2025-08-28 08:55:00|15023.9|15018.9|15031.4|15026.4|15031.4|15026.4|15021.9|15016.9|32
1756371600000|2025-08-28 09:00:00|15030.8|15025.8|15022.8|15017.8|15033.8|15028.8|15019.8|15014.8|22
1756371900000|2025-08-28 09:05:00|15023.3|15018.3|15028.8|15023.8|15032.3|15027.3|15019.8|15014.8|24
1756372200000|2025-08-28 09:10:00|15028.7|15023.7|15020.7|15015.7|15030.2|15025.2|15018.7|15013.7|22
1756372500000|2025-08-28 09:15:00|15021.2|15016.2|15014.7|15009.7|15021.2|15016.2|15011.7|15006.7|19
1756372800000|2025-08-28 09:20:00|15016.1|15011.1|15018.1|15013.1|15019.6|15014.6|15012.1|15007.1|14
1756373100000|2025-08-28 09:25:00|15017.6|15012.6|15010.6|15005.6|15023.1|15018.1|15009.6|15004.6|22
1756373400000|2025-08-28 09:30:00|15009.9|15004.9|15005.4|15000.4|15012.9|15007.9|14997.4|14992.4|22
1756373700000|2025-08-28 09:35:00|15005.9|15000.9|15007.9|15002.9|15008.9|15003.9|14999.9|14994.9|21
1756374000000|2025-08-28 09:40:00|15008.1|15003.1|15003.6|14998.6|15008.1|15003.1|15003.6|14998.6|17
1756374300000|2025-08-28 09:45:00|15002.6|14997.6|15004.6|14999.6|15006.6|15001.6|14995.1|14990.1|30
1756374600000|2025-08-28 09:50:00|15005.4|15000.4|15017.9|15012.9|15018.4|15013.4|15005.4|15000.4|25
1756374900000|2025-08-28 09:55:00|15017.4|15012.4|15019.9|15014.9|15023.9|15018.9|15015.9|15010.9|21
1756375200000|2025-08-28 10:00:00|15018.2|15013.2|15005.2|15000.2|15018.2|15013.2|15005.2|15000.2|9
1756375500000|2025-08-28 10:05:00|15004.2|14999.2|14996.7|14991.7|15006.7|15001.7|14996.7|14991.7|17
1756375800000|2025-08-28 10:10:00|14998.3|14993.3|15003.8|14998.8|15006.3|15001.3|14996.8|14991.8|21
1756376100000|2025-08-28 10:15:00|15003.3|14998.3|15000.8|14995.8|15006.8|15001.8|14997.8|14992.8|8
1756376400000|2025-08-28 10:20:00|15000.3|14995.3|14998.8|14993.8|15001.8|14996.8|14996.3|14991.3|9
1756376700000|2025-08-28 10:25:00|15001.3|14996.3|15005.3|15000.3|15006.3|15001.3|14999.8|14994.8|11
1756377000000|2025-08-28 10:30:00|15005|15000|14990|14985|15006.5|15001.5|14990|14985|20
1756377300000|2025-08-28 10:35:00|14989.5|14984.5|14978.5|14973.5|14990|14985|14978|14973|22
1756377600000|2025-08-28 10:40:00|14979.9|14974.9|14988.9|14983.9|14989.4|14984.4|14976.9|14971.9|38
1756377900000|2025-08-28 10:45:00|14988.4|14983.4|14995.4|14990.4|14996.9|14991.9|14986.9|14981.9|16
1756378200000|2025-08-28 10:50:00|14995.9|14990.9|14990.4|14985.4|15000.4|14995.4|14985.9|14980.9|20
1756378500000|2025-08-28 10:55:00|14990.9|14985.9|14991.9|14986.9|14995.4|14990.4|14986.9|14981.9|18
1756378800000|2025-08-28 11:00:00|14990.1|14985.1|14997.1|14992.1|15004.6|14999.6|14990.1|14985.1|26
1756379100000|2025-08-28 11:05:00|14997.6|14992.6|14995.6|14990.6|15001.6|14996.6|14993.1|14988.1|12
1756379400000|2025-08-28 11:10:00|14996.2|14991.2|14999.7|14994.7|15003.7|14998.7|14994.2|14989.2|15
1756379700000|2025-08-28 11:15:00|14999.2|14994.2|14989.7|14984.7|14999.2|14994.2|14987.7|14982.7|10
1756380000000|2025-08-28 11:20:00|14990.1|14985.1|14983.1|14978.1|14994.1|14989.1|14983.1|14978.1|16
1756380300000|2025-08-28 11:25:00|14983.6|14978.6|14994.6|14989.6|14994.6|14989.6|14983.6|14978.6|9
1756380600000|2025-08-28 11:30:00|14993.5|14988.5|15000.5|14995.5|15004|14999|14993|14988|6
1756380900000|2025-08-28 11:35:00|15000|14995|14997.5|14992.5|15005.5|15000.5|14996.5|14991.5|2
1756381200000|2025-08-28 11:40:00|14997.3|14992.3|15006.8|15001.8|15006.8|15001.8|14997.3|14992.3|17
1756381500000|2025-08-28 11:45:00|15007.8|15002.8|15011.8|15006.8|15015.8|15010.8|15007.3|15002.3|14
1756381800000|2025-08-28 11:50:00|15011.9|15006.9|15014.4|15009.4|15019.4|15014.4|15006.9|15001.9|11
1756382100000|2025-08-28 11:55:00|15014.9|15009.9|15018.9|15013.9|15019.4|15014.4|15010.4|15005.4|7
1756382400000|2025-08-28 12:00:00|15019.7|15014.7|15025.7|15020.7|15026.2|15021.2|15017.2|15012.2|24
1756382700000|2025-08-28 12:05:00|15025.2|15020.2|15027.7|15022.7|15027.7|15022.7|15024.7|15019.7|10
1756383000000|2025-08-28 12:10:00|15026.2|15021.2|15024.2|15019.2|15032.2|15027.2|15024.2|15019.2|18
1756383300000|2025-08-28 12:15:00|15023.7|15018.7|15032.7|15027.7|15034.2|15029.2|15023.2|15018.2|12
1756383600000|2025-08-28 12:20:00|15033.8|15028.8|15035.3|15030.3|15036.3|15031.3|15031.8|15026.8|25
1756383900000|2025-08-28 12:25:00|15034.8|15029.8|15038.3|15033.3|15038.8|15033.8|15034.8|15029.8|15
1756384200000|2025-08-28 12:30:00|15037.4|15032.4|15034.4|15029.4|15040.4|15035.4|15034.4|15029.4|15
1756384500000|2025-08-28 12:35:00|15034.9|15029.9|15040.4|15035.4|15040.4|15035.4|15032.4|15027.4|13
1756384800000|2025-08-28 12:40:00|15041.4|15036.4|15053.9|15048.9|15054.9|15049.9|15038.4|15033.4|25
1756385100000|2025-08-28 12:45:00|15053.4|15048.4|15053.4|15048.4|15058.4|15053.4|15051.4|15046.4|20
1756385400000|2025-08-28 12:50:00|15053.1|15048.1|15064.1|15059.1|15067.1|15062.1|15053.1|15048.1|45
1756385700000|2025-08-28 12:55:00|15063.1|15058.1|15055.1|15050.1|15066.1|15061.1|15055.1|15050.1|44
1756386000000|2025-08-28 13:00:00|15054.8|15049.8|15057.3|15052.3|15058.3|15053.3|15047.3|15042.3|19
1756386300000|2025-08-28 13:05:00|15057.8|15052.8|15050.3|15045.3|15060.8|15055.8|15041.8|15036.8|36
1756386600000|2025-08-28 13:10:00|15050.2|15045.2|15059.2|15054.2|15061.2|15056.2|15048.2|15043.2|15
1756386900000|2025-08-28 13:15:00|15058.7|15053.7|15057.2|15052.2|15065.2|15060.2|15056.2|15051.2|10
1756387200000|2025-08-28 13:20:00|15056.8|15051.8|15043.3|15038.3|15059.8|15054.8|15041.3|15036.3|10
1756387500000|2025-08-28 13:25:00|15042.8|15037.8|15048.3|15043.3|15049.8|15044.8|15039.8|15034.8|8
1756387800000|2025-08-28 13:30:00|15050|15045|15042.5|15037.5|15052|15047|15032|15027|23
1756388100000|2025-08-28 13:35:00|15043|15038|15039.5|15034.5|15044|15039|15035.5|15030.5|17
1756388400000|2025-08-28 13:40:00|15039.4|15034.4|15035.9|15030.9|15039.4|15034.4|15024.9|15019.9|24
1756388700000|2025-08-28 13:45:00|15036.4|15031.4|15056.4|15051.4|15058.9|15053.9|15029.9|15024.9|85
1756389000000|2025-08-28 13:50:00|15054.7|15049.7|15058.2|15053.2|15064.7|15059.7|15054.7|15049.7|89
1756389300000|2025-08-28 13:55:00|15060.7|15055.7|15052.7|15047.7|15060.7|15055.7|15050.7|15045.7|27
1756389600000|2025-08-28 14:00:00|15053.2|15048.2|15053.1|15048.1|15060.1|15055.1|15051.6|15046.6|24
1756389900000|2025-08-28 14:05:00|15053.6|15048.6|15065.1|15060.1|15069.6|15064.6|15051.1|15046.1|18
1756390200000|2025-08-28 14:10:00|15066.1|15061.1|15074.1|15069.1|15076.1|15071.1|15065.1|15060.1|13
1756390500000|2025-08-28 14:15:00|15074.6|15069.6|15079.6|15074.6|15081.6|15076.6|15074.6|15069.6|13
1756390800000|2025-08-28 14:20:00|15078.4|15073.4|15079.9|15074.9|15091.9|15086.9|15078.4|15073.4|22
1756391100000|2025-08-28 14:25:00|15079.4|15074.4|15073.4|15068.4|15079.4|15074.4|15068.9|15063.9|16
1756391400000|2025-08-28 14:30:00|15074|15069|15071|15066|15078.5|15073.5|15069.5|15064.5|35
1756391700000|2025-08-28 14:35:00|15070.5|15065.5|15071.5|15066.5|15074|15069|15068.5|15063.5|20
1756392000000|2025-08-28 14:40:00|15072|15067|15072|15067|15079.5|15074.5|15071.5|15066.5|26
1756392300000|2025-08-28 14:45:00|15071.5|15066.5|15077|15072|15078|15073|15070|15065|25
1756392600000|2025-08-28 14:50:00|15077.2|15072.2|15074.7|15069.7|15079.2|15074.2|15068.2|15063.2|44
1756392900000|2025-08-28 14:55:00|15075.2|15070.2|15079.7|15074.7|15085.7|15080.7|15075.2|15070.2|22
1756393200000|2025-08-28 15:00:00|15078.4|15073.4|15081.4|15076.4|15085.4|15080.4|15077.9|15072.9|34
1756393500000|2025-08-28 15:05:00|15080.9|15075.9|15074.4|15069.4|15084.4|15079.4|15071.4|15066.4|31
1756393800000|2025-08-28 15:10:00|15074.8|15069.8|15073.3|15068.3|15076.8|15071.8|15071.3|15066.3|29
1756394100000|2025-08-28 15:15:00|15074.8|15069.8|15083.8|15078.8|15085.3|15080.3|15072.3|15067.3|45
1756394400000|2025-08-28 15:20:00|15084.8|15079.8|15073.3|15068.3|15084.8|15079.8|15068.3|15063.3|40
1756394700000|2025-08-28 15:25:00|15073.8|15068.8|15077.8|15072.8|15078.3|15073.3|15068.8|15063.8|151
1756395000000|2025-08-28 15:30:00|15079.3|15071.3|15081.3|15072.3|15084.3|15076.3|15071.3|15065.3|140
1756395300000|2025-08-28 15:35:00|15080.3|15073.3|15080.3|15071.3|15084.3|15076.3|15067.3|15059.3|20
1756395600000|2025-08-28 15:40:00|15082.3|15072.3|15088.3|15078.3|15089.3|15080.3|15079.3|15071.3|8
1756395900000|2025-08-28 15:45:00|15087.3|15077.3|15093.3|15083.3|15094.3|15084.3|15087.3|15077.3|16
1756396200000|2025-08-28 15:50:00|15092.3|15082.3|15093.3|15084.3|15094.3|15086.3|15091.3|15080.3|1
1756396500000|2025-08-28 15:55:00|15092.3|15083.3|15092.3|15082.3|15093.3|15085.3|15091.3|15082.3|3
1756396800000|2025-08-28 16:00:00|15093.3|15083.3|15091.3|15082.3|15094.3|15086.3|15091.3|15080.3|2
1756397100000|2025-08-28 16:05:00|15093.3|15083.3|15091.3|15082.3|15093.3|15084.3|15091.3|15082.3|6
1756397400000|2025-08-28 16:10:00|15093.3|15083.3|15095.3|15087.3|15096.3|15087.3|15093.3|15082.3|0
1756397700000|2025-08-28 16:15:00|15094.3|15088.3|15093.3|15083.3|15094.3|15088.3|15093.3|15082.3|3
1756398000000|2025-08-28 16:20:00|15091.3|15082.3|15091.3|15084.3|15091.3|15084.3|15091.3|15082.3|0
1756398300000|2025-08-28 16:25:00|15092.3|15082.3|15092.3|15084.3|15092.3|15084.3|15092.3|15082.3|9
1756398600000|2025-08-28 16:30:00|15091.3|15083.3|15086.3|15077.3|15092.3|15084.3|15086.3|15077.3|10
1756398900000|2025-08-28 16:35:00|15087.3|15078.3|15092.3|15082.3|15092.3|15083.3|15087.3|15077.3|0
1756399200000|2025-08-28 16:40:00|15091.3|15081.3|15091.3|15080.3|15091.3|15083.3|15091.3|15079.3|1
1756399500000|2025-08-28 16:45:00||15081.3||15082.3||15082.3||15079.3|0
1756399800000|2025-08-28 16:50:00|15092.3|15081.3|15091.3|15084.3|15092.3|15085.3|15091.3|15081.3|1
1756400100000|2025-08-28 16:55:00|15090.3|15082.3|15091.3|15079.3|15091.3|15083.3|15085.3|15079.3|7
1756400400000|2025-08-28 17:00:00|15090.3|15075.8|15086.3|15074.3|15090.3|15075.8|15081.3|15074.3|3
1756400700000|2025-08-28 17:05:00|15086.8|15074.8|15082.8|15070.8|15086.8|15074.8|15081.3|15069.3|1
1756401000000|2025-08-28 17:10:00|15083.3|15071.3|15085.3|15073.3|15085.3|15073.3|15083.3|15071.3|0
1756401300000|2025-08-28 17:15:00|15086.3|15074.3|15086.3|15075.3|15088.3|15078.3|15086.3|15074.3|1
1756401600000|2025-08-28 17:20:00|15087.3|15076.3|15086.3|15076.3|15088.3|15076.3|15086.3|15076.3|0
1756401900000|2025-08-28 17:25:00|15088.3||15086.3||15088.3||15086.3||0
1756402200000|2025-08-28 17:30:00|15088.3|15077.3|15086.3|15076.3|15088.3|15079.3|15086.3|15076.3|1
1756402500000|2025-08-28 17:35:00|15089.8|15077.3|15089.3|15077.3|15089.8|15077.8|15089.3|15077.3|1
1756402800000|2025-08-28 17:40:00|15089.8|15077.8|15090.3|15081.3|15090.3|15083.3|15089.3|15077.8|1
1756403100000|2025-08-28 17:45:00|15091.3|15082.3|15092.3|15082.3|15092.3|15082.3|15091.3|15082.3|1
1756403400000|2025-08-28 17:50:00|15090.3|15083.3|15092.3|15080.3|15092.3|15083.3|15090.3|15080.3|0
1756403700000|2025-08-28 17:55:00|15091.3|15079.3|15092.5|15080.5|15092.5|15083.3|15085.3|15076.3|2
1756404000000|2025-08-28 18:00:00|15089.8|15077.8|15089.8|15077.8|15092.6|15080.6|15089.8|15077.8|1
1756404300000|2025-08-28 18:05:00|15089.9|15077.9|15089.9|15077.9|15092.6|15080.6|15089.8|15077.8|0
1756404600000|2025-08-28 18:10:00|15089.8|15077.8|15092.6|15080.6|15092.6|15080.6|15089.8|15077.8|0
1756404900000|2025-08-28 18:15:00|15089.9|15077.9|15087.1|15075.1|15092.6|15080.6|15087.1|15075.1|0
1756405200000|2025-08-28 18:20:00|15088.5|15076.5|15089.9|15077.9|15089.9|15077.9|15088.5|15076.5|0
1756405500000|2025-08-28 18:25:00|15090|15078|15092.7|15080.7|15092.7|15080.7|15089.9|15077.9|0
1756405800000|2025-08-28 18:30:00|15090|15078|15092.8|15080.8|15092.8|15080.8|15090|15078|0
1756406100000|2025-08-28 18:35:00|15092.7|15080.7|15092.8|15080.8|15092.8|15080.8|15092.7|15080.7|0
1756406400000|2025-08-28 18:40:00|15092.9|15080.9|15090|15078|15092.9|15080.9|15090|15078|0
1756406700000|2025-08-28 18:45:00|15090.1|15078.1|15090|15078|15092.8|15080.8|15090|15078|0
1756407000000|2025-08-28 18:50:00|15090.5|15078.5|15093.3|15081.3|15093.3|15081.3|15090.5|15078.5|20
1756407300000|2025-08-28 18:55:00|15090.6|15078.6|15090.6|15078.6|15093.4|15081.4|15090.5|15078.5|0
1756407600000|2025-08-28 19:00:00|15090.7|15078.7|15093.3|15081.3|15093.4|15081.4|15090.7|15078.7|0
1756407900000|2025-08-28 19:05:00|15090.6|15078.6|15096.1|15084.1|15096.1|15084.1|15090.6|15078.6|0
1756408200000|2025-08-28 19:10:00|15093.4|15081.4|15096.1|15084.1|15096.2|15084.2|15093.4|15081.4|0
1756408500000|2025-08-28 19:15:00|15094.7|15082.7|15096.1|15084.1|15096.1|15084.1|15093.3|15081.3|0
1756408800000|2025-08-28 19:20:00|15096|15084|15090.8|15078.8|15096.1|15084.1|15090.8|15078.8|0
1756409100000|2025-08-28 19:25:00|15090.9|15078.9|15093.6|15081.6|15093.6|15081.6|15090.9|15078.9|0
1756409400000|2025-08-28 19:30:00|15093.5|15081.5|15096.2|15084.2|15096.3|15084.3|15093.5|15081.5|0
1756409700000|2025-08-28 19:35:00|15096.3|15084.3|15090.8|15078.8|15096.3|15084.3|15090.8|15078.8|0
1756410000000|2025-08-28 19:40:00|15090.9|15078.9|15093.5|15081.5|15096.1|15084.1|15090.8|15078.8|0
1756410300000|2025-08-28 19:45:00|15090.8|15078.8|15090.8|15078.8|15093.6|15081.6|15090.8|15078.8|0
1756410600000|2025-08-28 19:50:00|15090.7|15078.7|15093.7|15081.7|15093.7|15081.7|15085.2|15073.2|5
1756410900000|2025-08-28 19:55:00|15093.5|15081.5|15087.9|15075.9|15096.4|15084.4|15085.4|15073.4|11
1756411200000|2025-08-28 20:00:00|15087.4|15075.4|15089.1|15077.1|15089.1|15077.1|15080.7|15068.7|0
1756411500000|2025-08-28 20:05:00|15089|15077|15086.8|15074.8|15089.6|15077.6|15083.8|15071.8|0
1756411800000|2025-08-28 20:10:00|15087.4|15075.4|15086.3|15074.3|15088.5|15076.5|15086.3|15074.3|0
1756412100000|2025-08-28 20:15:00|15086.8|15074.8|15087.4|15075.4|15089.6|15077.6|15086|15074|0
1756412400000|2025-08-28 20:20:00|15086.8|15074.8|15088.5|15076.5|15089|15077|15086.3|15074.3|0
1756412700000|2025-08-28 20:25:00|15087.9|15075.9|15089|15077|15089.9|15077.9|15087.4|15075.4|0
1756413000000|2025-08-28 20:30:00|15088.5|15076.5|15089.2|15077.2|15090.6|15078.6|15088.5|15076.5|0
1756413300000|2025-08-28 20:35:00|15089.5|15077.5|15089.5|15077.5|15091.2|15079.2|15089.2|15077.2|0
1756413600000|2025-08-28 20:40:00|15089.2|15077.2|15089.2|15077.2|15090.1|15078.1|15087|15075|0
1756413900000|2025-08-28 20:45:00|15088.7|15076.7|15087|15075|15089.2|15077.2|15086.4|15074.4|0
1756414200000|2025-08-28 20:50:00|15087.5|15075.5|15087|15075|15087.5|15075.5|15086.4|15074.4|0
1756414500000|2025-08-28 20:55:00|15086.4|15074.4|15086.5|15074.5|15087.3|15075.3|15084.5|15072.5|0
1756414800000|2025-08-28 21:00:00|15087.6|15075.6|15087.1|15075.1|15089.6|15077.6|15087.1|15075.1|0
1756415100000|2025-08-28 21:05:00|15087.9|15075.9|15085.8|15073.8|15087.9|15075.9|15084.1|15072.1|0
1756415400000|2025-08-28 21:10:00|15086.1|15074.1|15085.5|15073.5|15086.6|15074.6|15085.5|15073.5|0
1756415700000|2025-08-28 21:15:00|15085.8|15073.8|15085.1|15073.1|15086.3|15074.3|15085.1|15073.1|0
1756416000000|2025-08-28 21:20:00|15085.4|15073.4|15085.4|15073.4|15085.4|15073.4|15085.4|15073.4|0
1756416300000|2025-08-28 21:25:00|15085.9|15073.9|15085.4|15073.4|15086.2|15074.2|15084.8|15072.8|0
1756416600000|2025-08-28 21:30:00|15085.7|15073.7|15085.1|15073.1|15085.9|15073.9|15084.3|15072.3|0
1756416900000|2025-08-28 21:35:00|15084.8|15072.8|15084.5|15072.5|15085.1|15073.1|15084.5|15072.5|0
1756417200000|2025-08-28 21:40:00|15084.6|15072.6|15085.1|15073.1|15085.1|15073.1|15084.5|15072.5|0
1756417800000|2025-08-28 21:50:00|15084.6|15072.6|15085.1|15073.1|15085.1|15073.1|15084.5|15072.5|0
1756418100000|2025-08-28 21:55:00|15085.4|15073.4|15085.7|15073.7|15086.2|15074.2|15084.5|15072.5|0
1756418400000|2025-08-28 22:00:00|15086.8|15074.8|15085.4|15073.4|15088.2|15076.2|15082.6|15070.6|0
1756418700000|2025-08-28 22:05:00|15085.7|15073.7|15084|15072|15088.2|15076.2|15084|15072|0
1756419000000|2025-08-28 22:10:00|15084.3|15072.3|15082.9|15070.9|15087.1|15075.1|15082.9|15070.9|0
1756419300000|2025-08-28 22:15:00|15083.2|15071.2|15082.6|15070.6|15085.7|15073.7|15082.1|15070.1|0
1756419600000|2025-08-28 22:20:00|15082.3|15070.3|15084.6|15072.6|15084.6|15072.6|15081.5|15069.5|0
1756419900000|2025-08-28 22:25:00|15084|15072|15082.6|15070.6|15085.1|15073.1|15081.5|15069.5|0
1756420200000|2025-08-28 22:30:00|15082.1|15070.1|15081.5|15069.5|15084.6|15072.6|15080.9|15068.9|0
1756420500000|2025-08-28 22:35:00|15082.1|15070.1|15079|15067|15082.1|15070.1|15078.2|15066.2|0
1756420800000|2025-08-28 22:40:00|15078.4|15066.4|15077.1|15065.1|15078.4|15066.4|15076.8|15064.8|0
1756421100000|2025-08-28 22:45:00|15077.3|15065.3|15078.4|15066.4|15078.4|15066.4|15076.8|15064.8|0
1756421400000|2025-08-28 22:50:00|15078.7|15066.7|15079|15067|15079.8|15067.8|15077.3|15065.3|0
1756421700000|2025-08-28 22:55:00|15078.7|15066.7|15079|15067|15079.3|15067.3|15076.2|15064.2|0
1756422000000|2025-08-28 23:00:00|15079.3|15067.3|15079|15067|15080.9|15068.9|15076.8|15064.8|0
1756422300000|2025-08-28 23:05:00|15079.3|15067.3|15080.9|15068.9|15081.5|15069.5|15079|15067|0
1756422600000|2025-08-28 23:10:00|15081.2|15069.2|15078.9|15066.9|15081.2|15069.2|15078.9|15066.9|0
1756422900000|2025-08-28 23:15:00|15079|15067|15079.8|15067.8|15080.3|15068.3|15079|15067|0
1756423200000|2025-08-28 23:20:00|15079.2|15067.2|15078.9|15066.9|15079.2|15067.2|15078.4|15066.4|0
1756423500000|2025-08-28 23:25:00|15079|15067|15079.8|15067.8|15079.8|15067.8|15078.9|15066.9|0
1756423800000|2025-08-28 23:30:00|15079.2|15067.2|15080.3|15068.3|15080.3|15068.3|15079.2|15067.2|0
1756424100000|2025-08-28 23:35:00|15080.4|15068.4|15082.9|15070.9|15082.9|15070.9|15080.3|15068.3|0
1756424400000|2025-08-28 23:40:00|15082.8|15070.8|15082.6|15070.6|15082.9|15070.9|15081.5|15069.5|0
1756424700000|2025-08-28 23:45:00|15082|15070|15080.9|15068.9|15082|15070|15080.6|15068.6|0
1756425000000|2025-08-28 23:50:00|15081.5|15069.5|15081.5|15069.5|15082|15070|15079.2|15067.2|0
1756425300000|2025-08-28 23:55:00|15082|15070|15081.5|15069.5|15082.9|15070.9|15081.5|15069.5|0
1756425600000|2025-08-29 00:00:00|15081.4|15069.4|15083.6|15071.6|15084.2|15072.2|15078.4|15066.4|0
1756425900000|2025-08-29 00:05:00|15083.9|15071.9|15081.9|15069.9|15085.6|15073.6|15081.9|15069.9|0
1756426200000|2025-08-29 00:10:00|15082.2|15070.2|15086.9|15074.9|15088|15076|15081.9|15069.9|0
1756426500000|2025-08-29 00:15:00|15087.1|15075.1|15088.3|15076.3|15088.3|15076.3|15077.4|15065.4|0
1756426800000|2025-08-29 00:20:00|15085.6|15073.6|15080.1|15068.1|15085.6|15073.6|15080.1|15068.1|0
1756427100000|2025-08-29 00:25:00|15080.2|15068.2|15085.6|15073.6|15085.6|15073.6|15080.2|15068.2|0
1756427400000|2025-08-29 00:30:00|15082.9|15070.9|15088.3|15076.3|15088.3|15076.3|15082.9|15070.9|0
1756427700000|2025-08-29 00:35:00|15088.4|15076.4|15096.4|15084.4|15096.4|15084.4|15088.4|15076.4|0
1756428000000|2025-08-29 00:40:00|15096.5|15084.5|15093.7|15081.7|15096.5|15084.5|15093.7|15081.7|0
1756428300000|2025-08-29 00:45:00|15091|15079|15093.7|15081.7|15093.7|15081.7|15091|15079|0
1756428600000|2025-08-29 00:50:00|15096.4|15084.4|15088.3|15076.3|15096.4|15084.4|15088.3|15076.3|0
1756428900000|2025-08-29 00:55:00|15085.6|15073.6|15085.5|15073.5|15088.3|15076.3|15085.5|15073.5|0
1756429200000|2025-08-29 01:00:00|15085.6|15073.6|15082.8|15070.8|15088.3|15076.3|15082.8|15070.8|0
1756429500000|2025-08-29 01:05:00|15080.1|15068.1|15071.9|15059.9|15080.1|15068.1|15069.1|15057.1|0
1756429800000|2025-08-29 01:10:00|15073.2|15061.2|15074.7|15062.7|15077.4|15065.4|15073.2|15061.2|0
1756430100000|2025-08-29 01:15:00|15074.6|15062.6|15066.5|15054.5|15074.7|15062.7|15066.5|15054.5|0
1756430400000|2025-08-29 01:20:00|15063.8|15051.8|15058.4|15046.4|15063.8|15051.8|15058.4|15046.4|0
1756430700000|2025-08-29 01:25:00|15055.7|15043.7|15055.7|15043.7|15057.1|15045.1|15050.3|15038.3|0
1756431000000|2025-08-29 01:30:00|15050.3|15038.3|15049|15037|15053|15041|15039.5|15027.5|0
1756431300000|2025-08-29 01:35:00|15047.7|15035.7|15053.1|15041.1|15055.8|15043.8|15047.7|15035.7|0
1756431600000|2025-08-29 01:40:00|15055.8|15043.8|15055.8|15043.8|15057.2|15045.2|15053.1|15041.1|0
1756431900000|2025-08-29 01:45:00|15053.1|15041.1|15050.4|15038.4|15055.8|15043.8|15047.7|15035.7|0
1756432200000|2025-08-29 01:50:00|15050.3|15038.3|15053.1|15041.1|15053.1|15041.1|15044.9|15032.9|0
1756432500000|2025-08-29 01:55:00|15053|15041|15053.1|15041.1|15053.1|15041.1|15047.6|15035.6|0
1756432800000|2025-08-29 02:00:00|15050.4|15038.4|15053.1|15041.1|15054.4|15042.4|15050.3|15038.3|0
1756433100000|2025-08-29 02:05:00|15054.4|15042.4|15053|15041|15054.4|15042.4|15053|15041|0
1756433400000|2025-08-29 02:10:00|15053.1|15041.1|15050.3|15038.3|15053.1|15041.1|15050.3|15038.3|0
1756433700000|2025-08-29 02:15:00|15051.7|15039.7|15055.7|15043.7|15057.1|15045.1|15050.3|15038.3|0
1756434000000|2025-08-29 02:20:00|15055.8|15043.8|15055.7|15043.7|15055.8|15043.8|15053|15041|0
1756434300000|2025-08-29 02:25:00|15053|15041|15053|15041|15055.7|15043.7|15053|15041|0
1756434900000|2025-08-29 02:35:00|15052.9|15040.9|15053|15041|15053|15041|15052.9|15040.9|0
1756435500000|2025-08-29 02:45:00|15052.9|15040.9|15053|15041|15053|15041|15052.9|15040.9|0
1756435800000|2025-08-29 02:50:00|15055.7|15043.7|15058.4|15046.4|15058.4|15046.4|15055.7|15043.7|0
1756436100000|2025-08-29 02:55:00|15059.7|15047.7|15058.5|15046.5|15059.9|15047.9|15058.4|15046.4|0
1756436400000|2025-08-29 03:00:00|15059.9|15047.9|15064|15052|15064|15052|15058.5|15046.5|0
1756436700000|2025-08-29 03:05:00|15066.7|15054.7|15074.9|15062.9|15080.3|15068.3|15066.7|15054.7|0
1756437300000|2025-08-29 03:15:00|15072.2|15060.2|15077.6|15065.6|15077.6|15065.6|15072.2|15060.2|0
1756437600000|2025-08-29 03:20:00|15076.2|15064.2|15074.9|15062.9|15076.2|15064.2|15074.9|15062.9|0
1756437900000|2025-08-29 03:25:00|15074.8|15062.8|15074.8|15062.8|15074.9|15062.9|15074.8|15062.8|0
1756438200000|2025-08-29 03:30:00|15074.9|15062.9|15072.2|15060.2|15074.9|15062.9|15072.2|15060.2|0
1756438500000|2025-08-29 03:35:00|15072.3|15060.3|15072.3|15060.3|15075|15063|15072.2|15060.2|0
1756438800000|2025-08-29 03:40:00|15073.6|15061.6|15072.3|15060.3|15075|15063|15072.3|15060.3|0
1756439100000|2025-08-29 03:45:00|15072.2|15060.2|15069.4|15057.4|15072.2|15060.2|15069.4|15057.4|0
1756439400000|2025-08-29 03:50:00|15069.5|15057.5|15069.4|15057.4|15069.5|15057.5|15069.4|15057.4|0
1756439700000|2025-08-29 03:55:00|15066.7|15054.7|15066.7|15054.7|15066.7|15054.7|15066.7|15054.7|0
1756440000000|2025-08-29 04:00:00|15066.8|15054.8|15066.7|15054.7|15069.4|15057.4|15066.7|15054.7|0
1756440300000|2025-08-29 04:05:00|15068.1|15056.1|15064|15052|15068.1|15056.1|15064|15052|0
1756440900000|2025-08-29 04:15:00|15061.3|15049.3|15064|15052|15064|15052|15061.3|15049.3|0
1756441200000|2025-08-29 04:20:00|15063.9|15051.9|15063.9|15051.9|15064|15052|15063.9|15051.9|0
1756441500000|2025-08-29 04:25:00|15064|15052|15063.9|15051.9|15066.6|15054.6|15063.9|15051.9|0
1756441800000|2025-08-29 04:30:00|15065.3|15053.3|15061.2|15049.2|15065.3|15053.3|15061.2|15049.2|0
1756442100000|2025-08-29 04:35:00|15063.9|15051.9|15066.6|15054.6|15066.6|15054.6|15063.9|15051.9|0
1756443000000|2025-08-29 04:50:00|15069.3|15057.3|15063.9|15051.9|15069.4|15057.4|15063.9|15051.9|0
1756443300000|2025-08-29 04:55:00|15066.6|15054.6|15066.6|15054.6|15066.6|15054.6|15063.9|15051.9|0
1756443600000|2025-08-29 05:00:00|15069.3|15057.3|15066.6|15054.6|15069.4|15057.4|15063.9|15051.9|0
1756443900000|2025-08-29 05:05:00|15069.3|15057.3|15072|15060|15072.1|15060.1|15069.3|15057.3|0
1756444200000|2025-08-29 05:10:00|15072.1|15060.1|15068|15056|15072.1|15060.1|15068|15056|0
1756444500000|2025-08-29 05:15:00|15066.7|15054.7|15058.5|15046.5|15066.7|15054.7|15058.5|15046.5|0
1756444800000|2025-08-29 05:20:00|15055.8|15043.8|15055.8|15043.8|15058.5|15046.5|15055.7|15043.7|0
1756445100000|2025-08-29 05:25:00|15053.1|15041.1|15055.8|15043.8|15055.8|15043.8|15047.6|15035.6|0
1756445400000|2025-08-29 05:30:00|15055.7|15043.7|15058.5|15046.5|15058.5|15046.5|15055.7|15043.7|0
1756446000000|2025-08-29 05:40:00|15058.4|15046.4|15066.6|15054.6|15066.6|15054.6|15058.4|15046.4|0
1756446300000|2025-08-29 05:45:00|15069.3|15057.3|15077.4|15065.4|15080.2|15068.2|15069.3|15057.3|0
1756446600000|2025-08-29 05:50:00|15080.1|15068.1|15069.3|15057.3|15080.2|15068.2|15069.3|15057.3|0
1756446900000|2025-08-29 05:55:00|15072|15060|15069.4|15057.4|15077.5|15065.5|15069.3|15057.3|0
1756447200000|2025-08-29 06:00:00|15072.1|15060.1|15085.7|15080.7|15103.7|15098.7|15066.7|15054.7|45
1756447500000|2025-08-29 06:05:00|15085.2|15080.2|15083.7|15078.7|15085.2|15080.2|15078.2|15073.2|0
1756447800000|2025-08-29 06:10:00|15084.2|15079.2|15072.7|15067.7|15084.7|15079.7|15072.7|15067.7|7
1756448100000|2025-08-29 06:15:00|15073.2|15068.2|15076.2|15071.2|15077.2|15072.2|15070.7|15065.7|10
1756448400000|2025-08-29 06:20:00|15075.7|15070.7|15079.2|15074.2|15079.2|15074.2|15075.7|15070.7|0
1756448700000|2025-08-29 06:25:00|15080.2|15075.2|15080.2|15075.2|15080.7|15075.7|15079.7|15074.7|1
1756449000000|2025-08-29 06:30:00|15079.7|15074.7|15070.2|15065.2|15080.2|15075.2|15069.2|15064.2|26
1756449300000|2025-08-29 06:35:00|15069.7|15064.7|15068.7|15063.7|15069.7|15064.7|15064.2|15059.2|3
1756449600000|2025-08-29 06:40:00|15068.2|15063.2|15060.2|15055.2|15072.2|15067.2|15060.2|15055.2|4
1756449900000|2025-08-29 06:45:00|15059.7|15054.7|15057.2|15052.2|15070.2|15065.2|15054.2|15049.2|9
1756450200000|2025-08-29 06:50:00|15057.7|15052.7|15057.2|15052.2|15057.7|15052.7|15053.7|15048.7|9
1756450500000|2025-08-29 06:55:00|15057.7|15052.7|15051.2|15046.2|15057.7|15052.7|15045.2|15040.2|18
1756450800000|2025-08-29 07:00:00|15045.2|15040.2|15030.7|15025.7|15055.2|15050.2|15005.7|15000.7|316
1756451100000|2025-08-29 07:05:00|15033.2|15028.2|15038.7|15033.7|15041.2|15036.2|15024.2|15019.2|91
1756451400000|2025-08-29 07:10:00|15039.2|15034.2|15032.2|15027.2|15046.2|15041.2|15026.7|15021.7|69
1756451700000|2025-08-29 07:15:00|15031.7|15026.7|15029.7|15024.7|15032.2|15027.2|15023.2|15018.2|81
1756452000000|2025-08-29 07:20:00|15029|15024|15036.5|15031.5|15046|15041|15028|15023|70
1756452300000|2025-08-29 07:25:00|15037|15032|15024|15019|15038.5|15033.5|15023.5|15018.5|61
1756452600000|2025-08-29 07:30:00|15024.2|15019.2|15016.7|15011.7|15026.2|15021.2|15014.2|15009.2|43
1756452900000|2025-08-29 07:35:00|15017.2|15012.2|15002.7|14997.7|15017.2|15012.2|14999.7|14994.7|32
1756453200000|2025-08-29 07:40:00|15004|14999|14986.5|14981.5|15005|15000|14980.5|14975.5|68
1756453500000|2025-08-29 07:45:00|14986|14981|14982|14977|14986.5|14981.5|14973|14968|41
1756453800000|2025-08-29 07:50:00|14983.3|14978.3|14974.3|14969.3|14985.3|14980.3|14973.8|14968.8|39
1756454100000|2025-08-29 07:55:00|14979.3|14974.3|14978.3|14973.3|14988.8|14983.8|14970.3|14965.3|61
1756454400000|2025-08-29 08:00:00|14976.5|14971.5|14962.5|14957.5|14987|14982|14962.5|14957.5|66
1756454700000|2025-08-29 08:05:00|14962|14957|14961|14956|14971|14966|14956.5|14951.5|48
1756455000000|2025-08-29 08:10:00|14960.5|14955.5|14939|14934|14963.5|14958.5|14937|14932|61
1756455300000|2025-08-29 08:15:00|14939.5|14934.5|14939|14934|14944.5|14939.5|14930|14925|30
1756455600000|2025-08-29 08:20:00|14939.6|14934.6|14945.1|14940.1|14946.6|14941.6|14936.6|14931.6|49
1756455900000|2025-08-29 08:25:00|14945.6|14940.6|14958.6|14953.6|14958.6|14953.6|14944.6|14939.6|18
1756456200000|2025-08-29 08:30:00|14958.1|14953.1|14952.6|14947.6|14958.1|14953.1|14940.6|14935.6|32
1756456500000|2025-08-29 08:35:00|14952.1|14947.1|14936.6|14931.6|14952.1|14947.1|14935.6|14930.6|49
1756456800000|2025-08-29 08:40:00|14936.5|14931.5|14934|14929|14938.5|14933.5|14932|14927|15
1756457100000|2025-08-29 08:45:00|14935|14930|14933|14928|14937|14932|14926|14921|60
1756457400000|2025-08-29 08:50:00|14933.5|14928.5|14931|14926|14941.5|14936.5|14930.5|14925.5|36
1756457700000|2025-08-29 08:55:00|14930.5|14925.5|14915|14910|14933.5|14928.5|14913|14908|29
1756458000000|2025-08-29 09:00:00|14915.9|14910.9|14935.9|14930.9|14937.9|14932.9|14914.4|14909.4|48
1756458300000|2025-08-29 09:05:00|14936.4|14931.4|14926.4|14921.4|14937.9|14932.9|14923.9|14918.9|24
1756458600000|2025-08-29 09:10:00|14925.9|14920.9|14928.4|14923.4|14928.4|14923.4|14917.9|14912.9|15
1756458900000|2025-08-29 09:15:00|14928.9|14923.9|14909.9|14904.9|14931.4|14926.4|14909.9|14904.9|18
1756459200000|2025-08-29 09:20:00|14909.1|14904.1|14920.1|14915.1|14921.6|14916.6|14908.1|14903.1|16
1756459500000|2025-08-29 09:25:00|14920.6|14915.6|14935.1|14930.1|14935.1|14930.1|14920.6|14915.6|36
1756459800000|2025-08-29 09:30:00|14933.3|14928.3|14935.3|14930.3|14939.3|14934.3|14932.3|14927.3|30
1756460100000|2025-08-29 09:35:00|14935.8|14930.8|14943.3|14938.3|14944.3|14939.3|14935.8|14930.8|22
1756460400000|2025-08-29 09:40:00|14942|14937|14941|14936|14944.5|14939.5|14937.5|14932.5|25
1756460700000|2025-08-29 09:45:00|14941.5|14936.5|14932.5|14927.5|14943|14938|14931|14926|13
1756461000000|2025-08-29 09:50:00|14934|14929|14930|14925|14935.5|14930.5|14926|14921|16
1756461300000|2025-08-29 09:55:00|14929.5|14924.5|14926.5|14921.5|14929.5|14924.5|14923|14918|9
1756461600000|2025-08-29 10:00:00|14926|14921|14913|14908|14927.5|14922.5|14909.5|14904.5|27
1756461900000|2025-08-29 10:05:00|14912.5|14907.5|14910.6|14905.6|14919.1|14914.1|14909|14904|33
1756462200000|2025-08-29 10:10:00|14912.3|14907.3|14898.8|14893.8|14913.8|14908.8|14898.8|14893.8|21
1756462500000|2025-08-29 10:15:00|14899.8|14894.8|14902.8|14897.8|14905.3|14900.3|14897.8|14892.8|14
1756462800000|2025-08-29 10:20:00|14902.4|14897.4|14900.4|14895.4|14902.4|14897.4|14896.4|14891.4|15
1756463100000|2025-08-29 10:25:00|14900.9|14895.9|14905.4|14900.4|14910.4|14905.4|14899.9|14894.9|16
1756463400000|2025-08-29 10:30:00|14905|14900|14908.5|14903.5|14909.5|14904.5|14900.5|14895.5|27
1756463700000|2025-08-29 10:35:00|14909|14904|14911|14906|14913.5|14908.5|14908|14903|19
1756464000000|2025-08-29 10:40:00|14910.9|14905.9|14904.9|14899.9|14914.4|14909.4|14904.9|14899.9|17
1756464300000|2025-08-29 10:45:00|14905.4|14900.4|14900.9|14895.9|14909.4|14904.4|14899.9|14894.9|26
1756464600000|2025-08-29 10:50:00|14901.9|14896.9|14903.4|14898.4|14904.9|14899.9|14899.4|14894.4|15
1756464900000|2025-08-29 10:55:00|14904.4|14899.4|14899.4|14894.4|14904.9|14899.9|14896.4|14891.4|18
1756465200000|2025-08-29 11:00:00|14900.1|14895.1|14900.1|14895.1|14904.1|14899.1|14894.6|14889.6|18
1756465500000|2025-08-29 11:05:00|14899.6|14894.6|14896.1|14891.1|14900.6|14895.6|14895.1|14890.1|6
1756465800000|2025-08-29 11:10:00|14895.1|14890.1|14898.1|14893.1|14899.1|14894.1|14894.6|14889.6|16
1756466100000|2025-08-29 11:15:00|14898.6|14893.6|14909.1|14904.1|14909.6|14904.6|14898.6|14893.6|29
1756466400000|2025-08-29 11:20:00|14909.3|14904.3|14906.3|14901.3|14909.3|14904.3|14901.3|14896.3|16
1756466700000|2025-08-29 11:25:00|14905.8|14900.8|14911.3|14906.3|14913.3|14908.3|14905.3|14900.3|15
1756467000000|2025-08-29 11:30:00|14911.8|14906.8|14914.8|14909.8|14914.8|14909.8|14909.3|14904.3|10
1756467300000|2025-08-29 11:35:00|14915.3|14910.3|14917.3|14912.3|14918.8|14913.8|14913.8|14908.8|11
1756467600000|2025-08-29 11:40:00|14916.6|14911.6|14920.6|14915.6|14923.1|14918.1|14916.6|14911.6|4
1756467900000|2025-08-29 11:45:00|14921.6|14916.6|14927.6|14922.6|14927.6|14922.6|14921.6|14916.6|20
1756468200000|2025-08-29 11:50:00|14927.2|14922.2|14923.7|14918.7|14928.7|14923.7|14920.7|14915.7|24
1756468500000|2025-08-29 11:55:00|14924.2|14919.2|14920.7|14915.7|14925.2|14920.2|14919.2|14914.2|6
1756468800000|2025-08-29 12:00:00|14920.4|14915.4|14918.4|14913.4|14923.9|14918.9|14914.9|14909.9|8
1756469100000|2025-08-29 12:05:00|14917.9|14912.9|14916.4|14911.4|14925.4|14920.4|14915.4|14910.4|8
1756469400000|2025-08-29 12:10:00|14918|14913|14916.5|14911.5|14918|14913|14914|14909|4
1756469700000|2025-08-29 12:15:00|14917|14912|14909.5|14904.5|14919|14914|14908.5|14903.5|18
1756470000000|2025-08-29 12:20:00|14909.8|14904.8|14904.3|14899.3|14911.3|14906.3|14903.3|14898.3|18
1756470300000|2025-08-29 12:25:00|14903.8|14898.8|14920.3|14915.3|14934.8|14929.8|14903.3|14898.3|102
1756470600000|2025-08-29 12:30:00|14919.8|14914.8|14929.3|14924.3|14934.3|14929.3|14918.3|14913.3|24
1756470900000|2025-08-29 12:35:00|14929.8|14924.8|14923.8|14918.8|14929.8|14924.8|14921.3|14916.3|8
1756471200000|2025-08-29 12:40:00|14923.4|14918.4|14920.4|14915.4|14928.4|14923.4|14916.4|14911.4|14
1756471500000|2025-08-29 12:45:00|14920.9|14915.9|14923.4|14918.4|14925.9|14920.9|14919.4|14914.4|6
1756471800000|2025-08-29 12:50:00|14923.6|14918.6|14937.6|14932.6|14937.6|14932.6|14923.6|14918.6|21
1756472100000|2025-08-29 12:55:00|14938.1|14933.1|14940.1|14935.1|14940.1|14935.1|14932.1|14927.1|29
1756472400000|2025-08-29 13:00:00|14938.2|14933.2|14939.2|14934.2|14943.7|14938.7|14935.7|14930.7|13
1756472700000|2025-08-29 13:05:00|14939.7|14934.7|14944.2|14939.2|14945.7|14940.7|14939.7|14934.7|12
1756473000000|2025-08-29 13:10:00|14943.8|14938.8|14946.8|14941.8|14947.8|14942.8|14941.8|14936.8|12
1756473300000|2025-08-29 13:15:00|14947.3|14942.3|14942.3|14937.3|14949.8|14944.8|14941.3|14936.3|18
1756473600000|2025-08-29 13:20:00|14943.2|14938.2|14949.7|14944.7|14949.7|14944.7|14941.2|14936.2|12
1756473900000|2025-08-29 13:25:00|14949.2|14944.2|14953.7|14948.7|14954.7|14949.7|14949.2|14944.2|30
1756474200000|2025-08-29 13:30:00|14953.9|14948.9|14961.4|14956.4|14969.4|14964.4|14953.9|14948.9|53
1756474500000|2025-08-29 13:35:00|14960.9|14955.9|14949.4|14944.4|14964.4|14959.4|14945.9|14940.9|23
1756474800000|2025-08-29 13:40:00|14948.4|14943.4|14962.4|14957.4|14962.4|14957.4|14948.4|14943.4|36
1756475100000|2025-08-29 13:45:00|14961.9|14956.9|14947.4|14942.4|14961.9|14956.9|14939.9|14934.9|70
1756475400000|2025-08-29 13:50:00|14948.7|14943.7|14942.2|14937.2|14952.7|14947.7|14941.7|14936.7|30
1756475700000|2025-08-29 13:55:00|14942.7|14937.7|14939.7|14934.7|14949.7|14944.7|14937.7|14932.7|34
1756476000000|2025-08-29 14:00:00|14939.5|14934.5|14950|14945|14966.5|14961.5|14938.5|14933.5|43
1756476300000|2025-08-29 14:05:00|14949.5|14944.5|14939|14934|14953|14948|14931|14926|38
1756476600000|2025-08-29 14:10:00|14938.9|14933.9|14925.4|14920.4|14942.9|14937.9|14923.9|14918.9|34
1756476900000|2025-08-29 14:15:00|14924.9|14919.9|14929.4|14924.4|14932.9|14927.9|14917.4|14912.4|27
1756477200000|2025-08-29 14:20:00|14929.6|14924.6|14941.1|14936.1|14947.6|14942.6|14929.6|14924.6|59
1756477500000|2025-08-29 14:25:00|14942.1|14937.1|14941.1|14936.1|14944.1|14939.1|14932.6|14927.6|36
1756477800000|2025-08-29 14:30:00|14939.5|14934.5|14954|14949|14956|14951|14937|14932|64
1756478100000|2025-08-29 14:35:00|14953|14948|14955.5|14950.5|14956.5|14951.5|14941|14936|54
1756478400000|2025-08-29 14:40:00|14954.5|14949.5|14951.5|14946.5|14957.5|14952.5|14949|14944|26
1756478700000|2025-08-29 14:45:00|14952|14947|14939.5|14934.5|14952|14947|14934|14929|31
1756479000000|2025-08-29 14:50:00|14940|14935|14939.5|14934.5|14943|14938|14934.5|14929.5|20
1756479300000|2025-08-29 14:55:00|14940|14935|14936.5|14931.5|14943|14938|14933.5|14928.5|36
1756479600000|2025-08-29 15:00:00|14938.2|14933.2|14948.7|14943.7|14953.2|14948.2|14935.2|14930.2|44
1756479900000|2025-08-29 15:05:00|14948.2|14943.2|14958.7|14953.7|14960.2|14955.2|14946.7|14941.7|62
1756480200000|2025-08-29 15:10:00|14957.5|14952.5|14964.5|14959.5|14971|14966|14954.5|14949.5|90
1756480500000|2025-08-29 15:15:00|14965|14960|14956|14951|14965.5|14960.5|14953.5|14948.5|67
1756480800000|2025-08-29 15:20:00|14956.5|14951.5|14955.5|14950.5|14957|14952|14945.5|14940.5|68
1756481100000|2025-08-29 15:25:00|14955|14950|14949|14944|14958.5|14953.5|14947|14942|188
1756481400000|2025-08-29 15:30:00|14950|14943|14939|14932|14952|14944|14928|14920|352
1756481700000|2025-08-29 15:35:00|14938|14930|14935|14928|14943|14936|14933|14926|159
1756482000000|2025-08-29 15:40:00|14934|14927|14927|14920|14940|14932|14927|14920|60
1756482300000|2025-08-29 15:45:00|14929|14921|14919|14913|14930|14921|14919|14912|20
1756482600000|2025-08-29 15:50:00|14921|14914|14916|14908|14924|14917|14911|14904|35
1756482900000|2025-08-29 15:55:00|14919|14909|14919|14910|14925|14915|14917|14909|35
1756483200000|2025-08-29 16:00:00|14920|14911|14937|14926|14937|14926|14919|14911|4
1756483500000|2025-08-29 16:05:00|14936|14927|14945|14934|14945|14934|14936|14926|5
1756483800000|2025-08-29 16:10:00|14944|14935|14945|14935|14946|14936|14940|14934|8
1756484100000|2025-08-29 16:15:00|14944|14933|14941|14929|14946|14938|14940.5|14928.5|4
1756484700000|2025-08-29 16:25:00|14940.5|14930|14934.5|14922.5|14940.5|14930|14934.5|14922.5|4
1756485000000|2025-08-29 16:30:00|14935|14924|14944|14934|14944|14934|14935|14924|3
1756485300000|2025-08-29 16:35:00|14948|14935|14946|14938|14948|14939|14946|14934|5
1756485600000|2025-08-29 16:40:00|14945|14935|14946|14936|14947|14938|14944|14935|4
1756485900000|2025-08-29 16:45:00|14949|14937|14944|14935|14949|14940|14943|14934|3
1756486200000|2025-08-29 16:50:00|14943|14934|14943|14932|14944.5|14934|14939|14931|12
1756486500000|2025-08-29 16:55:00|14945|14934|14941|14929|14945|14934|14941|14929|6
1756486800000|2025-08-29 17:00:00|14940|14927.5|14934|14923|14940|14927.5|14934|14923|0
1756487100000|2025-08-29 17:05:00|14933|14921|14939.5|14927.5|14942|14935|14933|14921|7
1756487400000|2025-08-29 17:10:00|14939|14927|14935|14925|14939|14927|14935|14923|0
1756487700000|2025-08-29 17:15:00|14936|14926|14933.5|14921.5|14937|14927|14933.5|14921.5|2
1756488000000|2025-08-29 17:20:00|14930|14921|14934|14922|14938.5|14926.5|14930|14921|5
1756488300000|2025-08-29 17:25:00|14935.5|14923.5|14939|14927|14939|14927|14934.5|14922.5|3
1756488600000|2025-08-29 17:30:00|14938|14928|14937|14929|14938|14929|14937|14926|0
1756488900000|2025-08-29 17:35:00|14940|14926|14939.5|14927.5|14940|14930|14939|14926|4
1756489200000|2025-08-29 17:40:00|14940|14928|14942|14932|14942|14933|14939.5|14927.5|2
1756489500000|2025-08-29 17:45:00|14946|14933|14946|14937|14947|14937|14946|14933|6
1756489800000|2025-08-29 17:50:00|14947|14935|14947|14938|14949|14940|14947|14935|2
1756490100000|2025-08-29 17:55:00|14948|14939|14945.1|14933.1|14949|14939|14938.5|14931|9
1756490400000|2025-08-29 18:00:00|14945|14933|14939.4|14927.4|14945|14933|14939.4|14927.4|1
1756490700000|2025-08-29 18:05:00|14936.7|14924.7|14942.3|14930.3|14942.4|14930.4|14936.7|14924.7|0
1756491000000|2025-08-29 18:10:00|14942.4|14930.4|14942.3|14930.3|14945.1|14933.1|14939.5|14927.5|0
1756491300000|2025-08-29 18:15:00|14945|14933|14942.3|14930.3|14945.1|14933.1|14942.2|14930.2|0
1756491600000|2025-08-29 18:20:00|14942.2|14930.2|14939.5|14927.5|14942.2|14930.2|14936.7|14924.7|1
1756491900000|2025-08-29 18:25:00|14939.6|14927.6|14936.7|14924.7|14939.6|14927.6|14936.7|14924.7|0
1756492200000|2025-08-29 18:30:00|14936.8|14924.8|14942.4|14930.4|14942.4|14930.4|14934.1|14922.1|0
1756492500000|2025-08-29 18:35:00|14941|14929|14939.6|14927.6|14942.4|14930.4|14936.9|14924.9|0
1756492800000|2025-08-29 18:40:00|14939.5|14927.5|14936.7|14924.7|14939.6|14927.6|14934|14922|0
1756493100000|2025-08-29 18:45:00|14936.8|14924.8|14936.8|14924.8|14939.6|14927.6|14934.1|14922.1|0
1756493400000|2025-08-29 18:50:00|14935.5|14923.5|14934.1|14922.1|14936.8|14924.8|14934|14922|0
1756493700000|2025-08-29 18:55:00|14931.4|14919.4|14934.2|14922.2|14934.2|14922.2|14931.3|14919.3|1
1756494000000|2025-08-29 19:00:00|14934.1|14922.1|14939.6|14927.6|14939.6|14927.6|14931.4|14919.4|0
1756494300000|2025-08-29 19:05:00|14939.7|14927.7|14939.7|14927.7|14939.8|14927.8|14939.6|14927.6|2
1756494600000|2025-08-29 19:10:00|14939.8|14927.8|14939.6|14927.6|14942.5|14930.5|14939.6|14927.6|0
1756494900000|2025-08-29 19:15:00|14939.7|14927.7|14942.5|14930.5|14942.5|14930.5|14939.7|14927.7|0
1756495200000|2025-08-29 19:20:00|14942.6|14930.6|14942.5|14930.5|14942.6|14930.6|14942.4|14930.4|8
1756495500000|2025-08-29 19:25:00|14942.4|14930.4|14939.6|14927.6|14942.5|14930.5|14936.8|14924.8|0
1756495800000|2025-08-29 19:30:00|14939.7|14927.7|14942.3|14930.3|14942.5|14930.5|14939.6|14927.6|0
1756496100000|2025-08-29 19:35:00|14942.2|14930.2|14942.3|14930.3|14943.6|14931.6|14939.3|14927.3|0
1756496400000|2025-08-29 19:40:00|14942.2|14930.2|14945.2|14933.2|14945.2|14933.2|14942.2|14930.2|0
1756496700000|2025-08-29 19:45:00|14945.1|14933.1|14945.1|14933.1|14950.8|14938.8|14945|14933|2
1756497000000|2025-08-29 19:50:00|14947.8|14935.8|14939.2|14927.2|14947.8|14935.8|14936.5|14924.5|1
1756497300000|2025-08-29 19:55:00|14939.3|14927.3|14940.9|14928.9|14944.8|14932.8|14936.4|14924.4|6
1756497600000|2025-08-29 20:00:00|14945.8|14933.8|14943.3|14931.3|14955.2|14943.2|14941.1|14929.1|0
1756497900000|2025-08-29 20:05:00|14942.7|14930.7|14940.2|14928.2|14944.1|14932.1|14939.1|14927.1|0
1756498200000|2025-08-29 20:10:00|14940.5|14928.5|14945.8|14933.8|14945.8|14933.8|14937.4|14925.4|0
1756498500000|2025-08-29 20:15:00|14945.2|14933.2|14943.8|14931.8|14945.2|14933.2|14940.2|14928.2|0
1756498800000|2025-08-29 20:20:00|14943.3|14931.3|14946.9|14934.9|14947.4|14935.4|14943.3|14931.3|0
1756499100000|2025-08-29 20:25:00|14947.4|14935.4|14944.1|14932.1|14947.4|14935.4|14942.7|14930.7|0
1756499400000|2025-08-29 20:30:00|14944.7|14932.7|14944.4|14932.4|14944.7|14932.7|14943.3|14931.3|0
1756499700000|2025-08-29 20:35:00|14944.9|14932.9|14943.5|14931.5|14946|14934|14943.5|14931.5|0
1756500000000|2025-08-29 20:40:00|14944.1|14932.1|14943|14931|14944.9|14932.9|14942.4|14930.4|0
1756500300000|2025-08-29 20:45:00|14943.5|14931.5|14944.1|14932.1|14944.4|14932.4|14942.4|14930.4|0
1756500600000|2025-08-29 20:50:00|14944.4|14932.4|14947.6|14935.6|14947.6|14935.6|14944.1|14932.1|0
1756500900000|2025-08-29 20:55:00|14947|14935|14945.1|14933.1|14948.1|14936.1|14944|14932|0
1756501200000|2025-08-29 21:00:00|14945|14933|14945|14933|14945|14933|14945|14933|0
1756677600000|2025-08-31 22:00:00|14949.5|14937.5|14956.9|14944.9|14959.9|14947.9|14947|14935|0
1756677900000|2025-08-31 22:05:00|14957.1|14945.1|14965.8|14953.8|14967.1|14955.1|14955.5|14943.5|0
1756678200000|2025-08-31 22:10:00|14966|14954|14965.5|14953.5|14967.4|14955.4|14964.9|14952.9|0
1756678500000|2025-08-31 22:15:00|14966|14954|14968.5|14956.5|14968.5|14956.5|14963.5|14951.5|0
1756678800000|2025-08-31 22:20:00|14967.4|14955.4|14964.1|14952.1|14968|14956|14963|14951|0
1756679100000|2025-08-31 22:25:00|14964.4|14952.4|14960|14948|14964.4|14952.4|14960|14948|0
1756679400000|2025-08-31 22:30:00|14960.2|14948.2|14963.8|14951.8|14964.4|14952.4|14960.2|14948.2|0
1756679700000|2025-08-31 22:35:00|14963.6|14951.6|14966.1|14954.1|14967.2|14955.2|14963.6|14951.6|0
1756680000000|2025-08-31 22:40:00|14966.3|14954.3|14969.1|14957.1|14970.2|14958.2|14966.1|14954.1|0
1756680300000|2025-08-31 22:45:00|14969.7|14957.7|14969.7|14957.7|14970.8|14958.8|14969.1|14957.1|0
1756680600000|2025-08-31 22:50:00|14970|14958|14972.7|14960.7|14972.7|14960.7|14970|14958|0
1756680900000|2025-08-31 22:55:00|14972.8|14960.8|14974.4|14962.4|14974.4|14962.4|14972.7|14960.7|0
1756681200000|2025-08-31 23:00:00|14973.8|14961.8|14975.3|14963.3|14976.9|14964.9|14973.7|14961.7|0
1756681500000|2025-08-31 23:05:00|14975|14963|14974.2|14962.2|14976.4|14964.4|14973.7|14961.7|0
1756681800000|2025-08-31 23:10:00|14974.5|14962.5|14973.1|14961.1|14974.8|14962.8|14972.3|14960.3|0
1756682100000|2025-08-31 23:15:00|14973.4|14961.4|14971.1|14959.1|14974.2|14962.2|14970.6|14958.6|0
1756682400000|2025-08-31 23:20:00|14970.9|14958.9|14971.1|14959.1|14972.5|14960.5|14970.6|14958.6|0
1756682700000|2025-08-31 23:25:00|14970.9|14958.9|14972.3|14960.3|14972.3|14960.3|14970.6|14958.6|0
1756683000000|2025-08-31 23:30:00|14972.5|14960.5|14970.6|14958.6|14972.5|14960.5|14970.6|14958.6|0
1756683300000|2025-08-31 23:35:00|14970.9|14958.9|14970.6|14958.6|14972.3|14960.3|14970|14958|0
1756683600000|2025-08-31 23:40:00|14970.3|14958.3|14972.5|14960.5|14972.5|14960.5|14969.8|14957.8|0
1756683900000|2025-08-31 23:45:00|14972.3|14960.3|14972.3|14960.3|14973.1|14961.1|14970|14958|0
1756684200000|2025-08-31 23:50:00|14972|14960|14972.3|14960.3|14973.1|14961.1|14970.9|14958.9|0
1756684500000|2025-08-31 23:55:00|14972.5|14960.5|14973.7|14961.7|14973.7|14961.7|14971.1|14959.1|0
1756684800000|2025-09-01 00:00:00|14973.6|14961.6|14972.3|14960.3|14975.3|14963.3|14969.5|14957.5|0
1756685100000|2025-09-01 00:05:00|14972|14960|14975.3|14963.3|14978.1|14966.1|14972|14960|0
1756685400000|2025-09-01 00:10:00|14975.9|14963.9|14979.5|14967.5|14980|14968|14971.5|14959.5|0
1756685700000|2025-09-01 00:15:00|14978.9|14966.9|14988.2|14976.2|14998.9|14986.9|14977.8|14965.8|0
1756686000000|2025-09-01 00:20:00|14988.1|14976.1|14988|14976|14988.2|14976.2|14985.3|14973.3|0
1756686300000|2025-09-01 00:25:00|14986.7|14974.7|14985.3|14973.3|14988|14976|14982.5|14970.5|0
1756686600000|2025-09-01 00:30:00|14985.4|14973.4|14982.6|14970.6|14988.1|14976.1|14982.6|14970.6|0
1756686900000|2025-09-01 00:35:00|14979.9|14967.9|14979.9|14967.9|14981.3|14969.3|14979.9|14967.9|0
1756687200000|2025-09-01 00:40:00|14982.6|14970.6|14982.7|14970.7|14982.7|14970.7|14979.9|14967.9|0
1756687500000|2025-09-01 00:45:00|14984.1|14972.1|14985.4|14973.4|14985.4|14973.4|14984.1|14972.1|0
1756687800000|2025-09-01 00:50:00|14984.1|14972.1|14986.8|14974.8|14988.1|14976.1|14982.7|14970.7|0
1756688100000|2025-09-01 00:55:00|14985.4|14973.4|14988.1|14976.1|14988.1|14976.1|14985.4|14973.4|0
1756688400000|2025-09-01 01:00:00|14985.4|14973.4|14986.8|14974.8|14988.1|14976.1|14982.6|14970.6|0
1756688700000|2025-09-01 01:05:00|14985.4|14973.4|14979.9|14967.9|14985.4|14973.4|14979.9|14967.9|0
1756689000000|2025-09-01 01:10:00|14981.3|14969.3|14982.6|14970.6|14982.7|14970.7|14979.9|14967.9|0
1756689300000|2025-09-01 01:15:00|14982.7|14970.7|14981.3|14969.3|14985.4|14973.4|14981.3|14969.3|0
1756689600000|2025-09-01 01:20:00|14979.9|14967.9|14979.9|14967.9|14982.6|14970.6|14979.8|14967.8|0
1756689900000|2025-09-01 01:25:00|14982.6|14970.6|14979.9|14967.9|14982.6|14970.6|14979.9|14967.9|0
1756690200000|2025-09-01 01:30:00|14977.2|14965.2|14974.5|14962.5|14981.3|14969.3|14974.5|14962.5|0
1756690500000|2025-09-01 01:35:00|14971.8|14959.8|14969.1|14957.1|14974.5|14962.5|14969.1|14957.1|0
1756690800000|2025-09-01 01:40:00|14971.8|14959.8|14971.8|14959.8|14971.8|14959.8|14971.8|14959.8|0
1756691100000|2025-09-01 01:45:00|14974.5|14962.5|14977.2|14965.2|14980|14968|14974.5|14962.5|0
1756691400000|2025-09-01 01:50:00|14974.5|14962.5|14960.8|14948.8|14974.5|14962.5|14960.8|14948.8|0
1756691700000|2025-09-01 01:55:00|14963.5|14951.5|14966.2|14954.2|14969|14957|14963.5|14951.5|0
1756692000000|2025-09-01 02:00:00|14963.5|14951.5|14959.4|14947.4|14963.5|14951.5|14958|14946|0
1756692300000|2025-09-01 02:05:00|14959.3|14947.3|14960.7|14948.7|14960.7|14948.7|14958|14946|0
1756692600000|2025-09-01 02:10:00|14958|14946|14952.4|14940.4|14960.6|14948.6|14952.4|14940.4|0
1756692900000|2025-09-01 02:15:00|14951|14939|14948.2|14936.2|14951|14939|14946.9|14934.9|0
1756693200000|2025-09-01 02:20:00|14946.9|14934.9|14944.2|14932.2|14949.7|14937.7|14944.1|14932.1|0
1756693500000|2025-09-01 02:25:00|14946.9|14934.9|14952.3|14940.3|14952.3|14940.3|14944.1|14932.1|0
1756693800000|2025-09-01 02:30:00|14949.6|14937.6|14952.3|14940.3|14952.3|14940.3|14949.5|14937.5|0
1756694100000|2025-09-01 02:35:00|14952.4|14940.4|14949.6|14937.6|14952.4|14940.4|14949.6|14937.6|0
1756694400000|2025-09-01 02:40:00|14951|14939|14949.6|14937.6|14951|14939|14949.5|14937.5|0
1756694700000|2025-09-01 02:45:00|14952.3|14940.3|14952.3|14940.3|14955.1|14943.1|14952.3|14940.3|0
1756695000000|2025-09-01 02:50:00|14952.2|14940.2|14952.3|14940.3|14952.3|14940.3|14952.2|14940.2|0
1756695300000|2025-09-01 02:55:00|14953.6|14941.6|14953.6|14941.6|14955|14943|14952.2|14940.2|0
1756695600000|2025-09-01 03:00:00|14952.2|14940.2|14955|14943|14955|14943|14949.4|14937.4|0
1756695900000|2025-09-01 03:05:00|14955.1|14943.1|14955.1|14943.1|14957.8|14945.8|14955|14943|0
1756696200000|2025-09-01 03:10:00|14957.8|14945.8|14955.1|14943.1|14957.8|14945.8|14955.1|14943.1|0
1756696500000|2025-09-01 03:15:00|14955|14943|14952.2|14940.2|14957.8|14945.8|14952.2|14940.2|0
1756696800000|2025-09-01 03:20:00|14949.5|14937.5|14943.8|14931.8|14949.5|14937.5|14943.8|14931.8|0
1756697100000|2025-09-01 03:25:00|14943.9|14931.9|14946.5|14934.5|14946.5|14934.5|14943.7|14931.7|0
1756697400000|2025-09-01 03:30:00|14946.6|14934.6|14943.8|14931.8|14946.6|14934.6|14943.8|14931.8|0
1756697700000|2025-09-01 03:35:00|14943.7|14931.7|14943.9|14931.9|14946.5|14934.5|14943.7|14931.7|0
1756698000000|2025-09-01 03:40:00|14945.2|14933.2|14946.6|14934.6|14946.6|14934.6|14943.8|14931.8|0
1756698300000|2025-09-01 03:45:00|14946.5|14934.5|14946.6|14934.6|14946.6|14934.6|14946.5|14934.5|0
1756698600000|2025-09-01 03:50:00|14948|14936|14949.2|14937.2|14949.3|14937.3|14946.6|14934.6|0
1756698900000|2025-09-01 03:55:00|14949.3|14937.3|14946.5|14934.5|14949.3|14937.3|14946.5|14934.5|0
1756699200000|2025-09-01 04:00:00|14945.2|14933.2|14946.5|14934.5|14946.5|14934.5|14945.2|14933.2|0
1756699500000|2025-09-01 04:05:00|14949.2|14937.2|14951.9|14939.9|14952|14940|14946.5|14934.5|0
1756699800000|2025-09-01 04:10:00|14952|14940|14951.9|14939.9|14954.7|14942.7|14951.9|14939.9|0
1756700100000|2025-09-01 04:15:00|14949.2|14937.2|14949.2|14937.2|14951.9|14939.9|14949.2|14937.2|0
1756700400000|2025-09-01 04:20:00|14951.9|14939.9|14954.6|14942.6|14954.7|14942.7|14949.2|14937.2|0
1756700700000|2025-09-01 04:25:00|14951.9|14939.9|14951.9|14939.9|14954.6|14942.6|14951.9|14939.9|0
1756701000000|2025-09-01 04:30:00|14951.8|14939.8|14949.1|14937.1|14951.8|14939.8|14946.3|14934.3|0
1756701300000|2025-09-01 04:35:00|14949|14937|14950.3|14938.3|14951.7|14939.7|14946.3|14934.3|0
1756701600000|2025-09-01 04:40:00|14948.9|14936.9|14951.7|14939.7|14954.4|14942.4|14948.9|14936.9|0
1756701900000|2025-09-01 04:45:00|14953.1|14941.1|14957.3|14945.3|14957.4|14945.4|14951.7|14939.7|0
1756702200000|2025-09-01 04:50:00|14957.4|14945.4|14957.4|14945.4|14960.1|14948.1|14954.6|14942.6|0
1756702500000|2025-09-01 04:55:00|14958.7|14946.7|14954.5|14942.5|14960.1|14948.1|14954.5|14942.5|0
1756702800000|2025-09-01 05:00:00|14953.2|14941.2|14951.8|14939.8|14954.6|14942.6|14946.3|14934.3|0
1756703100000|2025-09-01 05:05:00|14953.2|14941.2|14946.3|14934.3|14954.5|14942.5|14946.3|14934.3|0
1756703400000|2025-09-01 05:10:00|14947.6|14935.6|14949|14937|14949.1|14937.1|14943.5|14931.5|0
1756703700000|2025-09-01 05:15:00|14949.1|14937.1|14949|14937|14953.1|14941.1|14946.2|14934.2|0
1756704000000|2025-09-01 05:20:00|14950.4|14938.4|14950.4|14938.4|14951.8|14939.8|14949|14937|0
1756704300000|2025-09-01 05:25:00|14949.1|14937.1|14949.1|14937.1|14951.8|14939.8|14949|14937|0
1756704600000|2025-09-01 05:30:00|14947.7|14935.7|14960|14948|14960|14948|14947.7|14935.7|0
1756704900000|2025-09-01 05:35:00|14959.9|14947.9|14965.4|14953.4|14965.4|14953.4|14958.6|14946.6|0
1756705200000|2025-09-01 05:40:00|14970.8|14958.8|14978.9|14966.9|14978.9|14966.9|14970.8|14958.8|0
1756705500000|2025-09-01 05:45:00|14976.2|14964.2|14962.6|14950.6|14976.2|14964.2|14962.5|14950.5|0
1756705800000|2025-09-01 05:50:00|14962.5|14950.5|14962.6|14950.6|14968.1|14956.1|14959.8|14947.8|0
1756706100000|2025-09-01 05:55:00|14965.3|14953.3|14962.6|14950.6|14968|14956|14962.6|14950.6|0
1756706400000|2025-09-01 06:00:00|14959.9|14947.9|14955.8|14950.8|14970.6|14958.8|14955.8|14947.9|5
1756706700000|2025-09-01 06:05:00|14955.3|14950.3|14967.8|14962.8|14969.3|14964.3|14955.3|14950.3|11
1756707000000|2025-09-01 06:10:00|14967.3|14962.3|14967.3|14962.3|14967.8|14962.8|14965.8|14960.8|2
1756707300000|2025-09-01 06:15:00|14966.8|14961.8|14963.3|14958.3|14967.3|14962.3|14961.8|14956.8|3
1756707600000|2025-09-01 06:20:00|14960.8|14955.8|14965.8|14960.8|14965.8|14960.8|14959.8|14954.8|9
1756707900000|2025-09-01 06:25:00|14966.3|14961.3|14967.3|14962.3|14967.3|14962.3|14964.8|14959.8|2
1756708200000|2025-09-01 06:30:00|14967.8|14962.8|14970.8|14965.8|14972.3|14967.3|14967.8|14962.8|6
1756708500000|2025-09-01 06:35:00|14971.3|14966.3|14984.3|14979.3|14984.3|14979.3|14971.3|14966.3|20
1756708800000|2025-09-01 06:40:00|14984.8|14979.8|14990.8|14985.8|14990.8|14985.8|14984.8|14979.8|1
1756709100000|2025-09-01 06:45:00|14991.8|14986.8|14986.8|14981.8|14991.8|14986.8|14986.8|14981.8|9
1756709400000|2025-09-01 06:50:00|14987.8|14982.8|14981.8|14976.8|14987.8|14982.8|14977.8|14972.8|7
1756709700000|2025-09-01 06:55:00|14982.8|14977.8|14958.8|14953.8|14983.3|14978.3|14958.3|14953.3|23
1756710000000|2025-09-01 07:00:00|14959.3|14954.3|14955.3|14950.3|14980.8|14975.8|14949.3|14944.3|164
1756710300000|2025-09-01 07:05:00|14955.8|14950.8|14965.3|14960.3|14966.3|14961.3|14943.8|14938.8|101
1756710600000|2025-09-01 07:10:00|14965.8|14960.8|14957.8|14952.8|14967.8|14962.8|14949.3|14944.3|50
1756710900000|2025-09-01 07:15:00|14958.3|14953.3|14954.3|14949.3|14968.3|14963.3|14951.3|14946.3|76
1756711200000|2025-09-01 07:20:00|14954.9|14949.9|14951.9|14946.9|14955.9|14950.9|14942.4|14937.4|69
1756711500000|2025-09-01 07:25:00|14952.4|14947.4|14958.9|14953.9|14960.4|14955.4|14942.4|14937.4|36
1756711800000|2025-09-01 07:30:00|14959.4|14954.4|14957.9|14952.9|14960.9|14955.9|14952.9|14947.9|31
1756712100000|2025-09-01 07:35:00|14957.4|14952.4|14948.4|14943.4|14957.4|14952.4|14945.9|14940.9|34
1756712400000|2025-09-01 07:40:00|14949.4|14944.4|14942.4|14937.4|14950.4|14945.4|14940.4|14935.4|42
1756712700000|2025-09-01 07:45:00|14942.9|14937.9|14927.4|14922.4|14943.4|14938.4|14926.9|14921.9|28
1756713000000|2025-09-01 07:50:00|14928.8|14923.8|14931.8|14926.8|14931.8|14926.8|14922.3|14917.3|35
1756713300000|2025-09-01 07:55:00|14927.3|14922.3|14910.3|14905.3|14927.3|14922.3|14908.8|14903.8|46
1756713600000|2025-09-01 08:00:00|14909.6|14904.6|14914.6|14909.6|14916.6|14911.6|14906.1|14901.1|23
1756713900000|2025-09-01 08:05:00|14915.1|14910.1|14922.6|14917.6|14925.1|14920.1|14906.6|14901.6|37
1756714200000|2025-09-01 08:10:00|14923.1|14918.1|14899.9|14894.9|14925.1|14920.1|14896.4|14891.4|27
1756714500000|2025-09-01 08:15:00|14900.4|14895.4|14886.9|14881.9|14905.9|14900.9|14884.9|14879.9|44
1756714800000|2025-09-01 08:20:00|14886.4|14881.4|14901.4|14896.4|14907.9|14902.9|14884.4|14879.4|41
1756715100000|2025-09-01 08:25:00|14900.9|14895.9|14904.9|14899.9|14908.9|14903.9|14898.4|14893.4|31
1756715400000|2025-09-01 08:30:00|14905.4|14900.4|14898.9|14893.9|14908.9|14903.9|14895.9|14890.9|23
1756715700000|2025-09-01 08:35:00|14898.4|14893.4|14906.9|14901.9|14907.9|14902.9|14896.4|14891.4|37
1756716000000|2025-09-01 08:40:00|14907.1|14902.1|14921.1|14916.1|14925.1|14920.1|14906.1|14901.1|21
1756716300000|2025-09-01 08:45:00|14922.1|14917.1|14914.1|14909.1|14929.1|14924.1|14914.1|14909.1|37
1756716600000|2025-09-01 08:50:00|14913.2|14908.2|14916.7|14911.7|14916.7|14911.7|14908.2|14903.2|53
1756716900000|2025-09-01 08:55:00|14917.2|14912.2|14915.2|14910.2|14921.7|14916.7|14915.2|14910.2|29
1756717200000|2025-09-01 09:00:00|14916.9|14911.9|14897.4|14892.4|14916.9|14911.9|14895.9|14890.9|62
1756717500000|2025-09-01 09:05:00|14896.9|14891.9|14896.4|14891.4|14899.4|14894.4|14892.4|14887.4|27
1756717800000|2025-09-01 09:10:00|14896.1|14891.1|14897.6|14892.6|14899.1|14894.1|14890.6|14885.6|16
1756718100000|2025-09-01 09:15:00|14897.1|14892.1|14897.1|14892.1|14898.1|14893.1|14894.1|14889.1|10
1756718400000|2025-09-01 09:20:00|14897.6|14892.6|14905.1|14900.1|14905.1|14900.1|14897.1|14892.1|38
1756718700000|2025-09-01 09:25:00|14906.1|14901.1|14907.6|14902.6|14908.1|14903.1|14902.6|14897.6|33
1756719000000|2025-09-01 09:30:00|14908.1|14903.1|14903.5|14898.5|14909.6|14904.6|14902.5|14897.5|30
1756719300000|2025-09-01 09:35:00|14904.5|14899.5|14917|14912|14917.5|14912.5|14901.5|14896.5|25
1756719600000|2025-09-01 09:40:00|14916.2|14911.2|14920.7|14915.7|14921.7|14916.7|14913.7|14908.7|40
1756719900000|2025-09-01 09:45:00|14920.2|14915.2|14923.7|14918.7|14925.2|14920.2|14918.2|14913.2|28
1756720200000|2025-09-01 09:50:00|14923.1|14918.1|14926.6|14921.6|14933.6|14928.6|14920.1|14915.1|40
1756720500000|2025-09-01 09:55:00|14926.1|14921.1|14925.1|14920.1|14929.6|14924.6|14924.1|14919.1|24
1756720800000|2025-09-01 10:00:00|14925.3|14920.3|14928.3|14923.3|14934.3|14929.3|14920.8|14915.8|33
1756721100000|2025-09-01 10:05:00|14927.8|14922.8|14923.3|14918.3|14927.8|14922.8|14921.3|14916.3|21
1756721400000|2025-09-01 10:10:00|14923.5|14918.5|14933.5|14928.5|14934.5|14929.5|14920.5|14915.5|19
1756721700000|2025-09-01 10:15:00|14933|14928|14923.5|14918.5|14933.5|14928.5|14923.5|14918.5|26
1756722000000|2025-09-01 10:20:00|14923.3|14918.3|14920.8|14915.8|14924.8|14919.8|14918.3|14913.3|11
1756722300000|2025-09-01 10:25:00|14920.3|14915.3|14910.3|14905.3|14920.3|14915.3|14908.8|14903.8|17
1756722600000|2025-09-01 10:30:00|14909.8|14904.8|14906.9|14901.9|14909.8|14904.8|14900.8|14895.8|23
1756722900000|2025-09-01 10:35:00|14906.4|14901.4|14890.4|14885.4|14906.9|14901.9|14889.9|14884.9|60
1756723200000|2025-09-01 10:40:00|14891.2|14886.2|14890.7|14885.7|14896.7|14891.7|14888.2|14883.2|20
1756723500000|2025-09-01 10:45:00|14891.7|14886.7|14887.7|14882.7|14892.7|14887.7|14886.2|14881.2|16
1756723800000|2025-09-01 10:50:00|14886.9|14881.9|14892.9|14887.9|14894.9|14889.9|14886.4|14881.4|16
1756724100000|2025-09-01 10:55:00|14893.4|14888.4|14894.9|14889.9|14898.4|14893.4|14891.9|14886.9|12
1756724400000|2025-09-01 11:00:00|14893.1|14888.1|14886.1|14881.1|14900.6|14895.6|14886.1|14881.1|16
1756724700000|2025-09-01 11:05:00|14887.6|14882.6|14893.6|14888.6|14894.6|14889.6|14887.1|14882.1|21
1756725000000|2025-09-01 11:10:00|14895.1|14890.1|14896.1|14891.1|14897.6|14892.6|14893.6|14888.6|6
1756725300000|2025-09-01 11:15:00|14895.1|14890.1|14896.6|14891.6|14900.1|14895.1|14894.6|14889.6|10
1756725600000|2025-09-01 11:20:00|14896.2|14891.2|14890.2|14885.2|14896.7|14891.7|14888.2|14883.2|11
1756725900000|2025-09-01 11:25:00|14890.7|14885.7|14892.2|14887.2|14896.7|14891.7|14889.2|14884.2|7
1756726200000|2025-09-01 11:30:00|14891.7|14886.7|14894.7|14889.7|14896.7|14891.7|14888.7|14883.7|14
1756726500000|2025-09-01 11:35:00|14893.7|14888.7|14887.7|14882.7|14893.7|14888.7|14886.7|14881.7|12
1756726800000|2025-09-01 11:40:00|14887.5|14882.5|14899|14894|14901.5|14896.5|14887|14882|42
1756727100000|2025-09-01 11:45:00|14901|14896|14880.5|14875.5|14901.5|14896.5|14880.5|14875.5|19
1756727400000|2025-09-01 11:50:00|14879.8|14874.8|14881.3|14876.3|14885.8|14880.8|14878.3|14873.3|18
1756727700000|2025-09-01 11:55:00|14880.8|14875.8|14878.8|14873.8|14883.3|14878.3|14878.8|14873.8|15
1756728000000|2025-09-01 12:00:00|14878.9|14873.9|14884.4|14879.4|14884.4|14879.4|14878.4|14873.4|8
1756728300000|2025-09-01 12:05:00|14885.4|14880.4|14877.4|14872.4|14887.4|14882.4|14876.4|14871.4|7
1756728600000|2025-09-01 12:10:00|14877.7|14872.7|14875.2|14870.2|14879.2|14874.2|14871.2|14866.2|46
1756728900000|2025-09-01 12:15:00|14874.7|14869.7|14872.2|14867.2|14875.7|14870.7|14871.7|14866.7|63
1756729200000|2025-09-01 12:20:00|14872.4|14867.4|14872.9|14867.9|14879.4|14874.4|14871.4|14866.4|53
1756729500000|2025-09-01 12:25:00|14872.4|14867.4|14875.4|14870.4|14878.4|14873.4|14872.4|14867.4|19
1756729800000|2025-09-01 12:30:00|14874|14869|14884.5|14879.5|14884.5|14879.5|14873.5|14868.5|11
1756730100000|2025-09-01 12:35:00|14884|14879|14886.5|14881.5|14888.5|14883.5|14878|14873|18
1756730400000|2025-09-01 12:40:00|14887.3|14882.3|14893.3|14888.3|14895.3|14890.3|14887.3|14882.3|40
1756730700000|2025-09-01 12:45:00|14892.8|14887.8|14890.3|14885.3|14895.8|14890.8|14888.3|14883.3|30
1756731000000|2025-09-01 12:50:00|14891.2|14886.2|14891.2|14886.2|14894.2|14889.2|14888.2|14883.2|20
1756731300000|2025-09-01 12:55:00|14890.7|14885.7|14895.7|14890.7|14896.2|14891.2|14889.2|14884.2|10
1756731600000|2025-09-01 13:00:00|14894.6|14889.6|14895.1|14890.1|14901.6|14896.6|14893.1|14888.1|15
1756731900000|2025-09-01 13:05:00|14894.6|14889.6|14891.6|14886.6|14897.1|14892.1|14890.6|14885.6|6
1756732200000|2025-09-01 13:10:00|14892|14887|14890.5|14885.5|14893.5|14888.5|14889|14884|3
1756732500000|2025-09-01 13:15:00|14890|14885|14882|14877|14890|14885|14880|14875|6
1756732800000|2025-09-01 13:20:00|14882.7|14877.7|14881.2|14876.2|14884.7|14879.7|14880.7|14875.7|10
1756733100000|2025-09-01 13:25:00|14881.7|14876.7|14878.2|14873.2|14888.2|14883.2|14876.7|14871.7|22
1756733400000|2025-09-01 13:30:00|14878.4|14873.4|14882.4|14877.4|14883.9|14878.9|14872.4|14867.4|11
1756733700000|2025-09-01 13:35:00|14882.9|14877.9|14892.4|14887.4|14892.4|14887.4|14879.9|14874.9|22
1756734000000|2025-09-01 13:40:00|14892.7|14887.7|14911.7|14906.7|14913.7|14908.7|14891.2|14886.2|75
1756734300000|2025-09-01 13:45:00|14910.2|14905.2|14928.2|14923.2|14928.2|14923.2|14907.2|14902.2|67
1756734600000|2025-09-01 13:50:00|14928.7|14923.7|14916.7|14911.7|14931.2|14926.2|14915.7|14910.7|86
1756734900000|2025-09-01 13:55:00|14916.2|14911.2|14919.2|14914.2|14922.2|14917.2|14914.7|14909.7|27
1756735200000|2025-09-01 14:00:00|14917.8|14912.8|14921.8|14916.8|14924.3|14919.3|14916.3|14911.3|19
1756735500000|2025-09-01 14:05:00|14921.3|14916.3|14923.8|14918.8|14930.3|14925.3|14921.3|14916.3|29
1756735800000|2025-09-01 14:10:00|14924|14919|14917.5|14912.5|14926|14921|14912.5|14907.5|16
1756736100000|2025-09-01 14:15:00|14917|14912|14910|14905|14918|14913|14909|14904|15
1756736400000|2025-09-01 14:20:00|14911.2|14906.2|14914.7|14909.7|14914.7|14909.7|14909.7|14904.7|8
1756736700000|2025-09-01 14:25:00|14915.2|14910.2|14918.7|14913.7|14922.2|14917.2|14913.7|14908.7|19
1756737000000|2025-09-01 14:30:00|14919.2|14914.2|14907.7|14902.7|14919.7|14914.7|14907.7|14902.7|18
1756737300000|2025-09-01 14:35:00|14908.2|14903.2|14907.7|14902.7|14911.2|14906.2|14905.7|14900.7|27
1756737600000|2025-09-01 14:40:00|14908.6|14903.6|14906.1|14901.1|14910.6|14905.6|14903.6|14898.6|12
1756737900000|2025-09-01 14:45:00|14905.6|14900.6|14906.6|14901.6|14908.1|14903.1|14902.6|14897.6|6
1756738200000|2025-09-01 14:50:00|14906.3|14901.3|14907.8|14902.8|14914.8|14909.8|14902.8|14897.8|15
1756738500000|2025-09-01 14:55:00|14907.3|14902.3|14903.3|14898.3|14910.3|14905.3|14903.3|14898.3|13
1756738800000|2025-09-01 15:00:00|14903|14898|14904.5|14899.5|14909.5|14904.5|14903|14898|10
1756739100000|2025-09-01 15:05:00|14904|14899|14908.5|14903.5|14910.5|14905.5|14903|14898|8
1756739400000|2025-09-01 15:10:00|14908.7|14903.7|14913.7|14908.7|14916.2|14911.2|14908.7|14903.7|9
1756739700000|2025-09-01 15:15:00|14914.2|14909.2|14920.7|14915.7|14920.7|14915.7|14913.2|14908.2|14
1756740000000|2025-09-01 15:20:00|14919.2|14914.2|14928.7|14923.7|14930.2|14925.2|14919.2|14914.2|66
1756740300000|2025-09-01 15:25:00|14929.2|14924.2|14933.2|14928.2|14933.7|14928.7|14926.2|14921.2|148
1756740600000|2025-09-01 15:30:00|14934.2|14927.2|14943.2|14935.2|14948.2|14941.2|14934.2|14927.2|170
1756740900000|2025-09-01 15:35:00|14941.2|14934.2|14941.2|14934.2|14945.2|14938.2|14936.2|14929.2|33
1756741200000|2025-09-01 15:40:00|14942.2|14935.2|14946.2|14938.2|14948.2|14942.2|14942.2|14934.2|7
1756741500000|2025-09-01 15:45:00|14945.2|14937.2|14936.2|14927.2|14945.2|14937.2|14935.2|14927.2|11
1756741800000|2025-09-01 15:50:00|14937.2|14929.2|14937.2|14929.2|14938.2|14929.2|14936.2|14929.2|0
1756742100000|2025-09-01 15:55:00|14936.2|14925.2|14934.2|14922.2|14936.2|14925.2|14930.2|14921.7|8
1756742400000|2025-09-01 16:00:00|||||||||2
1756742700000|2025-09-01 16:05:00|14933.2||14933.2||14933.2||14933.2||0
1756743000000|2025-09-01 16:10:00|14929.2|14918.2|14927.7|14915.7|14929.2|14918.2|14927.7|14915.7|11
1756743300000|2025-09-01 16:15:00|14928.2|14916.2|14928.2|14916.2|14928.2|14916.2|14928.2|14916.2|0
1756743600000|2025-09-01 16:20:00|14927.2|14915.2|14927.2|14915.2|14927.2|14915.2|14927.2|14915.2|1
1756743900000|2025-09-01 16:25:00|14927.7|14915.7|14928.2|14916.2|14928.2|14916.2|14927.7|14915.7|3
1756744200000|2025-09-01 16:30:00|||||||||2
1756744500000|2025-09-01 16:35:00|14929.2|14919.2|14933.2|14921.2|14933.2|14921.2|14929.2|14919.2|1
1756744800000|2025-09-01 16:40:00|14932.7|14920.7|14932.2|14920.2|14932.7|14920.7|14932.2|14920.2|0
1756745100000|2025-09-01 16:45:00|14931.2|14923.2|14934.2|14922.2|14934.2|14927.2|14931.2|14919.2|15
1756745700000|2025-09-01 16:55:00|14933.7|14921.7|14932.7|14920.7|14933.7|14921.7|14931.2|14919.2|1
1756746600000|2025-09-01 17:10:00|14927.2|14919.2|14927.2|14915.2|14927.2|14919.2|14927.2|14915.2|0
1756747800000|2025-09-01 17:30:00|14930.7|14918.7|14930.7|14918.7|14930.7|14918.7|14930.7|14918.7|0
1756748100000|2025-09-01 17:35:00|14927.7|14915.7|14928.7|14916.7|14929.2|14917.2|14927.2|14915.2|1
1756748400000|2025-09-01 17:40:00|14929.2|14917.2|14929.2|14917.2|14929.2|14917.2|14928.7|14916.7|0
1756748700000|2025-09-01 17:45:00|14929.7|14917.7|14930.2|14918.2|14931.2|14919.2|14929.7|14917.7|2
1756749000000|2025-09-01 17:50:00|14929.7|14917.7|14930.7|14918.7|14933.2|14926.2|14929.2|14917.2|2
1756749300000|2025-09-01 17:55:00|14930.2|14918.2|14930.2|14918.2|14930.2|14921.7|14926.7|14918.2|0
1756750500000|2025-09-01 18:15:00|14927.5|14915.5|14927.5|14915.5|14927.5|14915.5|14927.5|14915.5|0
1756751400000|2025-09-01 18:30:00|14928.3|14916.3|14928.3|14916.3|14928.3|14916.3|14928.3|14916.3|0
1756751700000|2025-09-01 18:35:00|14925.6|14913.6|14925.6|14913.6|14925.6|14913.6|14925.6|14913.6|0
1756752300000|2025-09-01 18:45:00|14928.3|14916.3|14928.3|14916.3|14928.3|14916.3|14928.3|14916.3|0
1756753200000|2025-09-01 19:00:00|14931|14919|14928.3|14916.3|14931.1|14919.1|14928.3|14916.3|0
1756755000000|2025-09-01 19:30:00|14931|14919|14931.1|14919.1|14931.1|14919.1|14931|14919|0
1756755300000|2025-09-01 19:35:00|14928.4|14916.4|14928.3|14916.3|14928.4|14916.4|14928.3|14916.3|0
1756755600000|2025-09-01 19:40:00|14931|14919|14931.1|14919.1|14931.1|14919.1|14931|14919|0
1756755900000|2025-09-01 19:45:00|||||||||1
1756756500000|2025-09-01 19:55:00|14933.7|14921.7|14933.8|14921.8|14933.8|14921.8|14931.1|14919.1|1
1756764000000|2025-09-01 22:00:00|14926.3|14914.3|14923|14911|14926.6|14914.6|14921.4|14909.4|0
1756764300000|2025-09-01 22:05:00|14922.7|14910.7|14924.4|14912.4|14925|14913|14921.9|14909.9|0
1756764600000|2025-09-01 22:10:00|14924.1|14912.1|14924.4|14912.4|14925.2|14913.2|14923.6|14911.6|0
1756764900000|2025-09-01 22:15:00|14925|14913|14923.6|14911.6|14925.5|14913.5|14923.6|14911.6|0
1756765200000|2025-09-01 22:20:00|14923.9|14911.9|14923.6|14911.6|14924.4|14912.4|14921.4|14909.4|0
1756765500000|2025-09-01 22:25:00|14923|14911|14918.3|14906.3|14923|14911|14917.8|14905.8|0
1756765800000|2025-09-01 22:30:00|14918|14906|14919.4|14907.4|14919.4|14907.4|14917.8|14905.8|0
1756766100000|2025-09-01 22:35:00|14919.1|14907.1|14918.9|14906.9|14919.4|14907.4|14918.3|14906.3|0
1756766400000|2025-09-01 22:40:00|14919.4|14907.4|14917.2|14905.2|14919.4|14907.4|14916.7|14904.7|0
1756766700000|2025-09-01 22:45:00|14917.1|14905.1|14917.7|14905.7|14919.1|14907.1|14916.6|14904.6|0
1756767000000|2025-09-01 22:50:00|14917.1|14905.1|14912.4|14900.4|14917.7|14905.7|14912.2|14900.2|0
1756767300000|2025-09-01 22:55:00|14912.1|14900.1|14908.3|14896.3|14912.1|14900.1|14908|14896|0
1756767600000|2025-09-01 23:00:00|14908.8|14896.8|14903.8|14891.8|14910.2|14898.2|14903.3|14891.3|0
1756767900000|2025-09-01 23:05:00|14903.9|14891.9|14904.4|14892.4|14906.9|14894.9|14902.7|14890.7|0
1756768200000|2025-09-01 23:10:00|14903.8|14891.8|14905.8|14893.8|14906.9|14894.9|14903.8|14891.8|0
1756768500000|2025-09-01 23:15:00|14906.3|14894.3|14901.6|14889.6|14906.9|14894.9|14901.6|14889.6|0
1756768800000|2025-09-01 23:20:00|14902.2|14890.2|14897.1|14885.1|14902.7|14890.7|14895.1|14883.1|0
1756769100000|2025-09-01 23:25:00|14896.8|14884.8|14899.2|14887.2|14900.4|14888.4|14894.5|14882.5|0
1756769400000|2025-09-01 23:30:00|14899.3|14887.3|14900.4|14888.4|14902.3|14890.3|14899.3|14887.3|0
1756769700000|2025-09-01 23:35:00|14900.6|14888.6|14899.2|14887.2|14900.6|14888.6|14897.6|14885.6|0
1756770000000|2025-09-01 23:40:00|14899.3|14887.3|14898.4|14886.4|14899.8|14887.8|14896.2|14884.2|0
1756770300000|2025-09-01 23:45:00|14898.9|14886.9|14899.5|14887.5|14902|14890|14898.4|14886.4|0
1756770600000|2025-09-01 23:50:00|14900|14888|14901.4|14889.4|14902|14890|14897.8|14885.8|0
1756770900000|2025-09-01 23:55:00|14901.7|14889.7|14903.1|14891.1|14903.6|14891.6|14901.1|14889.1|0
1756771200000|2025-09-02 00:00:00|14903.6|14891.6|14902.8|14890.8|14905.6|14893.6|14900|14888|0
1756771500000|2025-09-02 00:05:00|14903.1|14891.1|14902.5|14890.5|14905|14893|14900.9|14888.9|0
1756771800000|2025-09-02 00:10:00|14902.8|14890.8|14901.4|14889.4|14903.6|14891.6|14900.6|14888.6|0
1756772100000|2025-09-02 00:15:00|14901.5|14889.5|14920.5|14908.5|14931.4|14919.4|14901.5|14889.5|0
1756772400000|2025-09-02 00:20:00|14919.1|14907.1|14919.1|14907.1|14923.2|14911.2|14917.7|14905.7|0
1756772700000|2025-09-02 00:25:00|14920.5|14908.5|14920.5|14908.5|14923.2|14911.2|14919.1|14907.1|0
1756773000000|2025-09-02 00:30:00|14923.2|14911.2|14931.4|14919.4|14931.4|14919.4|14923.2|14911.2|0
1756773300000|2025-09-02 00:35:00|14932.8|14920.8|14934.1|14922.1|14936.8|14924.8|14932.7|14920.7|0
1756773600000|2025-09-02 00:40:00|14938.2|14926.2|14942.2|14930.2|14942.2|14930.2|14936.8|14924.8|0
1756773900000|2025-09-02 00:45:00|14944.9|14932.9|14953.2|14941.2|14953.2|14941.2|14944.9|14932.9|0
1756774200000|2025-09-02 00:50:00|14953.1|14941.1|14949.1|14937.1|14953.2|14941.2|14949.1|14937.1|0
1756774500000|2025-09-02 00:55:00|14950.4|14938.4|14953.2|14941.2|14953.2|14941.2|14950.4|14938.4|0
1756774800000|2025-09-02 01:00:00|14953.1|14941.1|14947.8|14935.8|14955.9|14943.9|14945.1|14933.1|0
1756775100000|2025-09-02 01:05:00|14946.5|14934.5|14950.6|14938.6|14950.6|14938.6|14946.5|14934.5|0
1756775400000|2025-09-02 01:10:00|14951.9|14939.9|14950.6|14938.6|14953.3|14941.3|14950.5|14938.5|0
1756775700000|2025-09-02 01:15:00|14950.5|14938.5|14955.9|14943.9|14955.9|14943.9|14950.5|14938.5|0
1756776000000|2025-09-02 01:20:00|14954.5|14942.5|14955.9|14943.9|14955.9|14943.9|14953.2|14941.2|0
1756776300000|2025-09-02 01:25:00|14955.8|14943.8|14955.8|14943.8|14958.5|14946.5|14954.4|14942.4|0
1756776600000|2025-09-02 01:30:00|14954.5|14942.5|14958.6|14946.6|14958.6|14946.6|14953.1|14941.1|0
1756776900000|2025-09-02 01:35:00|14961.3|14949.3|14958.6|14946.6|14961.3|14949.3|14958.6|14946.6|0
1756777200000|2025-09-02 01:40:00|14959.9|14947.9|14958.6|14946.6|14961.3|14949.3|14958.6|14946.6|0
1756777500000|2025-09-02 01:45:00|14961.3|14949.3|14961.3|14949.3|14961.3|14949.3|14959.9|14947.9|0
1756777800000|2025-09-02 01:50:00|14961.2|14949.2|14955.7|14943.7|14961.2|14949.2|14955.7|14943.7|0
1756778100000|2025-09-02 01:55:00|14958.4|14946.4|14950.1|14938.1|14958.4|14946.4|14950.1|14938.1|0
1756778400000|2025-09-02 02:00:00|14951.4|14939.4|14952.8|14940.8|14952.8|14940.8|14947.3|14935.3|0
1756778700000|2025-09-02 02:05:00|14955.5|14943.5|14952.8|14940.8|14958.3|14946.3|14952.8|14940.8|0
1756779000000|2025-09-02 02:10:00|14955.5|14943.5|14950|14938|14955.5|14943.5|14950|14938|0
1756779300000|2025-09-02 02:15:00|14951.4|14939.4|14943.2|14931.2|14951.4|14939.4|14941.8|14929.8|0
1756779600000|2025-09-02 02:20:00|14943.1|14931.1|14944.6|14932.6|14944.6|14932.6|14941.8|14929.8|0
1756779900000|2025-09-02 02:25:00|14944.5|14932.5|14944.6|14932.6|14944.6|14932.6|14944.5|14932.5|0
1756780200000|2025-09-02 02:30:00|14944.5|14932.5|14936.4|14924.4|14944.5|14932.5|14936.4|14924.4|0
1756780500000|2025-09-02 02:35:00|14933.7|14921.7|14931|14919|14936.4|14924.4|14931|14919|0
1756780800000|2025-09-02 02:40:00|14930.9|14918.9|14925.6|14913.6|14930.9|14918.9|14922.8|14910.8|0
1756781100000|2025-09-02 02:45:00|14925.5|14913.5|14922.9|14910.9|14928.3|14916.3|14922.9|14910.9|0
1756781400000|2025-09-02 02:50:00|14925.6|14913.6|14928.3|14916.3|14928.4|14916.4|14925.6|14913.6|0
1756781700000|2025-09-02 02:55:00|14925.6|14913.6|14923|14911|14925.7|14913.7|14923|14911|0
1756782000000|2025-09-02 03:00:00|14920.3|14908.3|14912.2|14900.2|14920.3|14908.3|14912.2|14900.2|0
1756782300000|2025-09-02 03:05:00|14909.5|14897.5|14901.4|14889.4|14909.5|14897.5|14901.4|14889.4|0
1756782600000|2025-09-02 03:10:00|14900.1|14888.1|14901.4|14889.4|14904.1|14892.1|14893.3|14881.3|0
1756782900000|2025-09-02 03:15:00|14900.1|14888.1|14901.5|14889.5|14904.3|14892.3|14900.1|14888.1|0
1756783200000|2025-09-02 03:20:00|14904.2|14892.2|14906.9|14894.9|14909.6|14897.6|14901.5|14889.5|0
1756783500000|2025-09-02 03:25:00|14908.3|14896.3|14906.9|14894.9|14909.7|14897.7|14906.9|14894.9|0
1756783800000|2025-09-02 03:30:00|14904.2|14892.2|14904.2|14892.2|14904.2|14892.2|14904.2|14892.2|0
1756784100000|2025-09-02 03:35:00|14906.9|14894.9|14904.2|14892.2|14906.9|14894.9|14904.2|14892.2|0
1756784400000|2025-09-02 03:40:00|14904.3|14892.3|14912.3|14900.3|14915|14903|14904.2|14892.2|0
1756784700000|2025-09-02 03:45:00|14912.4|14900.4|14920.5|14908.5|14920.5|14908.5|14912.3|14900.3|0
1756785000000|2025-09-02 03:50:00|14920.4|14908.4|14920.5|14908.5|14920.5|14908.5|14917.7|14905.7|0
1756785300000|2025-09-02 03:55:00|14919.1|14907.1|14917.7|14905.7|14920.5|14908.5|14917.7|14905.7|0
1756785600000|2025-09-02 04:00:00|14917.8|14905.8|14919.1|14907.1|14920.5|14908.5|14915|14903|0
1756785900000|2025-09-02 04:05:00|14917.8|14905.8|14911.1|14899.1|14919.1|14907.1|14911.1|14899.1|0
1756786200000|2025-09-02 04:10:00|14911|14899|14915.1|14903.1|14915.1|14903.1|14911|14899|0
1756786800000|2025-09-02 04:20:00|14916.5|14904.5|14915.1|14903.1|14916.5|14904.5|14915.1|14903.1|0
1756787100000|2025-09-02 04:25:00|14915.2|14903.2|14916.5|14904.5|14920.6|14908.6|14915.1|14903.1|0
1756787400000|2025-09-02 04:30:00|14917.9|14905.9|14909.7|14897.7|14917.9|14905.9|14909.7|14897.7|0
1756787700000|2025-09-02 04:35:00|14911.1|14899.1|14904.2|14892.2|14911.1|14899.1|14902.9|14890.9|0
1756788000000|2025-09-02 04:40:00|14906.9|14894.9|14908.3|14896.3|14909.7|14897.7|14905.6|14893.6|0
1756788300000|2025-09-02 04:45:00|14908.4|14896.4|14912.5|14900.5|14913.9|14901.9|14908.4|14896.4|0
1756788600000|2025-09-02 04:50:00|14911.1|14899.1|14915.2|14903.2|14915.2|14903.2|14907.1|14895.1|0
1756788900000|2025-09-02 04:55:00|14912.5|14900.5|14912.5|14900.5|14915.2|14903.2|14909.8|14897.8|0
1756789200000|2025-09-02 05:00:00|14912.4|14900.4|14906.7|14894.7|14912.5|14900.5|14904.3|14892.3|0
1756789500000|2025-09-02 05:05:00|14905.3|14893.3|14889|14877|14906.7|14894.7|14887.6|14875.6|0
1756789800000|2025-09-02 05:10:00|14887.6|14875.6|14884.9|14872.9|14894.4|14882.4|14883.5|14871.5|0
1756790100000|2025-09-02 05:15:00|14882.2|14870.2|14888|14876|14888|14876|14877.4|14865.4|0
1756790400000|2025-09-02 05:20:00|14885.3|14873.3|14888|14876|14890.7|14878.7|14882.6|14870.6|0
1756790700000|2025-09-02 05:25:00|14890.7|14878.7|14901.6|14889.6|14901.6|14889.6|14890.7|14878.7|0
1756791000000|2025-09-02 05:30:00|14901.7|14889.7|14896.3|14884.3|14901.7|14889.7|14882.7|14870.7|0
1756791300000|2025-09-02 05:35:00|14896.2|14884.2|14892|14880|14896.2|14884.2|14883.9|14871.9|0
1756791600000|2025-09-02 05:40:00|14889.4|14877.4|14886.7|14874.7|14892.1|14880.1|14883.9|14871.9|0
1756791900000|2025-09-02 05:45:00|14886.8|14874.8|14895.5|14883.5|14895.5|14883.5|14886.8|14874.8|0
1756792200000|2025-09-02 05:50:00|14895.6|14883.6|14887.4|14875.4|14901|14889|14887.3|14875.3|0
1756792500000|2025-09-02 05:55:00|14887.3|14875.3|14886.3|14874.3|14892.8|14880.8|14886.3|14874.3|0
1756792800000|2025-09-02 06:00:00|14889|14877|14932|14927|14932|14927|14880.8|14868.8|8
1756793100000|2025-09-02 06:05:00|14933|14928|14933|14928|14937|14932|14931.5|14926.5|7
1756793400000|2025-09-02 06:10:00|14932|14927|14927.5|14922.5|14932|14927|14927|14922|6
1756793700000|2025-09-02 06:15:00|14927|14922|14918.5|14913.5|14927|14922|14918|14913|0
1756794000000|2025-09-02 06:20:00|14919|14914|14927.5|14922.5|14927.5|14922.5|14919|14914|2
1756794300000|2025-09-02 06:25:00|14928|14923|14919|14914|14929|14924|14919|14914|5
1756794600000|2025-09-02 06:30:00|14919.5|14914.5|14931.5|14926.5|14931.5|14926.5|14919.5|14914.5|5
1756794900000|2025-09-02 06:35:00|14931|14926|14931|14926|14931|14926|14931|14926|1
1756795200000|2025-09-02 06:40:00|14933|14928|14928.5|14923.5|14933|14928|14928.5|14923.5|3
1756795800000|2025-09-02 06:50:00|14927.5|14922.5|14926.5|14921.5|14927.5|14922.5|14926.5|14921.5|0
1756796100000|2025-09-02 06:55:00|14926|14921|14929|14924|14929|14924|14926|14921|2
1756796400000|2025-09-02 07:00:00|14929.5|14924.5|14933.5|14928.5|14940.5|14935.5|14922|14917|125
1756796700000|2025-09-02 07:05:00|14933|14928|14910|14905|14933|14928|14910|14905|49
1756797000000|2025-09-02 07:10:00|14910.5|14905.5|14865|14860|14914|14909|14865|14860|118
1756797300000|2025-09-02 07:15:00|14864.5|14859.5|14873.5|14868.5|14884|14879|14861.5|14856.5|90
1756797600000|2025-09-02 07:20:00|14874|14869|14842|14837|14875.5|14870.5|14839|14834|101
1756797900000|2025-09-02 07:25:00|14841|14836|14855.5|14850.5|14861.5|14856.5|14839.5|14834.5|83
1756798200000|2025-09-02 07:30:00|14857|14852|14829|14824|14857|14852|14828.5|14823.5|110
1756798500000|2025-09-02 07:35:00|14828.5|14823.5|14830.5|14825.5|14837.5|14832.5|14822.5|14817.5|86
1756798800000|2025-09-02 07:40:00|14833|14828|14813|14808|14834|14829|14806.5|14801.5|101
1756799100000|2025-09-02 07:45:00|14813.5|14808.5|14817.3|14812.3|14819.3|14814.3|14808.3|14803.3|80
1756799400000|2025-09-02 07:50:00|14818.7|14813.7|14812.2|14807.2|14820.2|14815.2|14798.7|14793.7|106
1756799700000|2025-09-02 07:55:00|14812.7|14807.7|14794.7|14789.7|14815.2|14810.2|14791.2|14786.2|75
1756800000000|2025-09-02 08:00:00|14794.6|14789.6|14789.1|14784.1|14812.1|14807.1|14787.1|14782.1|105
1756800300000|2025-09-02 08:05:00|14788.6|14783.6|14781.1|14776.1|14791.6|14786.6|14774.1|14769.1|82
1756800600000|2025-09-02 08:10:00|14780.6|14775.6|14779.6|14774.6|14782.6|14777.6|14765.1|14760.1|107
1756800900000|2025-09-02 08:15:00|14780.1|14775.1|14800.6|14795.6|14809.1|14804.1|14780.1|14775.1|54
1756801200000|2025-09-02 08:20:00|14800.1|14795.1|14804.1|14799.1|14810.1|14805.1|14797.6|14792.6|39
1756801500000|2025-09-02 08:25:00|14803.6|14798.6|14796.1|14791.1|14807.6|14802.6|14795.1|14790.1|38
1756801800000|2025-09-02 08:30:00|14795|14790|14778|14773|14795|14790|14776.5|14771.5|44
1756802100000|2025-09-02 08:35:00|14779|14774|14784|14779|14787|14782|14777|14772|11
1756802400000|2025-09-02 08:40:00|14784.6|14779.6|14786.1|14781.1|14803.6|14798.6|14780.1|14775.1|31
1756802700000|2025-09-02 08:45:00|14785.6|14780.6|14792.6|14787.6|14798.1|14793.1|14785.6|14780.6|53
1756803000000|2025-09-02 08:50:00|14792.1|14787.1|14796.6|14791.6|14797.6|14792.6|14777.1|14772.1|84
1756803300000|2025-09-02 08:55:00|14797.1|14792.1|14786.1|14781.1|14797.6|14792.6|14785.1|14780.1|8
1756803600000|2025-09-02 09:00:00|14785.2|14780.2|14790.2|14785.2|14793.7|14788.7|14779.2|14774.2|29
1756803900000|2025-09-02 09:05:00|14791.2|14786.2|14774.7|14769.7|14792.2|14787.2|14772.7|14767.7|27
1756804200000|2025-09-02 09:10:00|14776.1|14771.1|14775.6|14770.6|14780.6|14775.6|14771.1|14766.1|17
1756804500000|2025-09-02 09:15:00|14775.1|14770.1|14788.1|14783.1|14788.6|14783.6|14771.1|14766.1|16
1756804800000|2025-09-02 09:20:00|14787.6|14782.6|14782.6|14777.6|14795.6|14790.6|14782.1|14777.1|25
1756805100000|2025-09-02 09:25:00|14783.1|14778.1|14792.1|14787.1|14794.1|14789.1|14782.1|14777.1|9
1756805400000|2025-09-02 09:30:00|14790.5|14785.5|14800|14795|14803.5|14798.5|14790|14785|25
1756805700000|2025-09-02 09:35:00|14800.5|14795.5|14806.5|14801.5|14812.5|14807.5|14796.5|14791.5|40
1756806000000|2025-09-02 09:40:00|14805.4|14800.4|14801.4|14796.4|14811.9|14806.9|14798.9|14793.9|68
1756806300000|2025-09-02 09:45:00|14800.9|14795.9|14798.4|14793.4|14803.9|14798.9|14796.4|14791.4|16
1756806600000|2025-09-02 09:50:00|14799.7|14794.7|14791.2|14786.2|14800.7|14795.7|14791.2|14786.2|13
1756806900000|2025-09-02 09:55:00|14790.7|14785.7|14792.7|14787.7|14797.2|14792.2|14790.7|14785.7|17
1756807200000|2025-09-02 10:00:00|14793.2|14788.2|14791.2|14786.2|14797.2|14792.2|14790.2|14785.2|10
1756807500000|2025-09-02 10:05:00|14790.7|14785.7|14796.7|14791.7|14797.2|14792.2|14786.7|14781.7|15
1756807800000|2025-09-02 10:10:00|14796.3|14791.3|14800.3|14795.3|14807.3|14802.3|14795.3|14790.3|37
1756808100000|2025-09-02 10:15:00|14800.8|14795.8|14791.3|14786.3|14801.8|14796.8|14790.8|14785.8|11
1756808400000|2025-09-02 10:20:00|14791.8|14786.8|14799.3|14794.3|14803.8|14798.8|14791.8|14786.8|20
1756808700000|2025-09-02 10:25:00|14799.8|14794.8|14788.3|14783.3|14802.3|14797.3|14787.8|14782.8|17
1756809000000|2025-09-02 10:30:00|14788.1|14783.1|14786.6|14781.6|14791.1|14786.1|14784.6|14779.6|12
1756809300000|2025-09-02 10:35:00|14787.1|14782.1|14783.6|14778.6|14789.6|14784.6|14781.1|14776.1|5
1756809600000|2025-09-02 10:40:00|14784.4|14779.4|14780.9|14775.9|14787.4|14782.4|14774.9|14769.9|15
1756809900000|2025-09-02 10:45:00|14780.4|14775.4|14770.4|14765.4|14780.4|14775.4|14770.4|14765.4|27
1756810200000|2025-09-02 10:50:00|14770.6|14765.6|14759.6|14754.6|14773.6|14768.6|14755.6|14750.6|30
1756810500000|2025-09-02 10:55:00|14760.1|14755.1|14757.6|14752.6|14761.6|14756.6|14754.1|14749.1|21
1756810800000|2025-09-02 11:00:00|14757|14752|14745|14740|14760|14755|14745|14740|18
1756811100000|2025-09-02 11:05:00|14745.5|14740.5|14743|14738|14752|14747|14741|14736|7
1756811400000|2025-09-02 11:10:00|14742.8|14737.8|14732.8|14727.8|14744.3|14739.3|14732.8|14727.8|27
1756811700000|2025-09-02 11:15:00|14733.3|14728.3|14738.3|14733.3|14744.3|14739.3|14733.3|14728.3|10
1756812000000|2025-09-02 11:20:00|14738.1|14733.1|14744.6|14739.6|14746.6|14741.6|14733.1|14728.1|23
1756812300000|2025-09-02 11:25:00|14744.1|14739.1|14744.1|14739.1|14745.6|14740.6|14741.1|14736.1|15
1756812600000|2025-09-02 11:30:00|14743.9|14738.9|14743.9|14738.9|14747.4|14742.4|14738.9|14733.9|9
1756812900000|2025-09-02 11:35:00|14744.4|14739.4|14738.9|14733.9|14752.4|14747.4|14738.9|14733.9|16
1756813200000|2025-09-02 11:40:00|14738.6|14733.6|14741.1|14736.1|14748.6|14743.6|14738.6|14733.6|12
1756813500000|2025-09-02 11:45:00|14740.6|14735.6|14723.1|14718.1|14742.1|14737.1|14720.1|14715.1|19
1756813800000|2025-09-02 11:50:00|14724.5|14719.5|14727|14722|14730.5|14725.5|14720.5|14715.5|25
1756814100000|2025-09-02 11:55:00|14726|14721|14730|14725|14737|14732|14726|14721|17
1756814400000|2025-09-02 12:00:00|14728.6|14723.6|14712.6|14707.6|14731.6|14726.6|14711.1|14706.1|31
1756814700000|2025-09-02 12:05:00|14712.1|14707.1|14707.1|14702.1|14716.6|14711.6|14700.6|14695.6|51
1756815000000|2025-09-02 12:10:00|14707.6|14702.6|14701.6|14696.6|14712.1|14707.1|14701.6|14696.6|21
1756815300000|2025-09-02 12:15:00|14702.1|14697.1|14702.1|14697.1|14708.6|14703.6|14701.1|14696.1|33
1756815600000|2025-09-02 12:20:00|14703.1|14698.1|14695.1|14690.1|14707.1|14702.1|14694.1|14689.1|45
1756815900000|2025-09-02 12:25:00|14694.6|14689.6|14693.6|14688.6|14704.1|14699.1|14692.6|14687.6|54
1756816200000|2025-09-02 12:30:00|14694.2|14689.2|14699.7|14694.7|14704.7|14699.7|14691.7|14686.7|23
1756816500000|2025-09-02 12:35:00|14701.7|14696.7|14692.7|14687.7|14705.2|14700.2|14691.7|14686.7|35
1756816800000|2025-09-02 12:40:00|14692.4|14687.4|14684.4|14679.4|14692.4|14687.4|14680.9|14675.9|25
1756817100000|2025-09-02 12:45:00|14684.9|14679.9|14677.4|14672.4|14692.4|14687.4|14676.9|14671.9|26
1756817400000|2025-09-02 12:50:00|14676.6|14671.6|14654.1|14649.1|14690.6|14685.6|14648.6|14643.6|102
1756817700000|2025-09-02 12:55:00|14653.1|14648.1|14665.1|14660.1|14671.1|14666.1|14650.1|14645.1|90
1756818000000|2025-09-02 13:00:00|14664.9|14659.9|14664.9|14659.9|14667.4|14662.4|14653.4|14648.4|33
1756818300000|2025-09-02 13:05:00|14665.4|14660.4|14651.4|14646.4|14671.9|14666.9|14647.9|14642.9|46
1756818600000|2025-09-02 13:10:00|14651.2|14646.2|14655.2|14650.2|14662.2|14657.2|14648.2|14643.2|24
1756818900000|2025-09-02 13:15:00|14654.7|14649.7|14671.2|14666.2|14675.2|14670.2|14654.7|14649.7|30
1756819200000|2025-09-02 13:20:00|14670.9|14665.9|14659.9|14654.9|14671.4|14666.4|14659.9|14654.9|14
1756819500000|2025-09-02 13:25:00|14659.4|14654.4|14666.9|14661.9|14666.9|14661.9|14657.9|14652.9|25
1756819800000|2025-09-02 13:30:00|14668|14663|14660|14655|14674|14669|14648|14643|44
1756820100000|2025-09-02 13:35:00|14659.5|14654.5|14675.5|14670.5|14680|14675|14659.5|14654.5|40
1756820400000|2025-09-02 13:40:00|14674.2|14669.2|14684.7|14679.7|14686.2|14681.2|14667.7|14662.7|40
1756820700000|2025-09-02 13:45:00|14684.2|14679.2|14696.2|14691.2|14702.2|14697.2|14684.2|14679.2|58
1756821000000|2025-09-02 13:50:00|14696|14691|14708.5|14703.5|14711|14706|14696|14691|57
1756821300000|2025-09-02 13:55:00|14709|14704|14719|14714|14719|14714|14699.5|14694.5|39
1756821600000|2025-09-02 14:00:00|14719.2|14714.2|14735.7|14730.7|14736.2|14731.2|14719.2|14714.2|87
1756821900000|2025-09-02 14:05:00|14734.2|14729.2|14720.2|14715.2|14735.7|14730.7|14720.2|14715.2|63
1756822200000|2025-09-02 14:10:00|14719.7|14714.7|14728.2|14723.2|14728.2|14723.2|14715.7|14710.7|31
1756822500000|2025-09-02 14:15:00|14728.7|14723.7|14731.2|14726.2|14732.2|14727.2|14722.2|14717.2|61
1756822800000|2025-09-02 14:20:00|14731.4|14726.4|14730.4|14725.4|14736.4|14731.4|14727.4|14722.4|68
1756823100000|2025-09-02 14:25:00|14729.4|14724.4|14733.4|14728.4|14735.4|14730.4|14718.9|14713.9|70
1756823400000|2025-09-02 14:30:00|14733.6|14728.6|14747.6|14742.6|14750.1|14745.1|14731.1|14726.1|121
1756823700000|2025-09-02 14:35:00|14747.1|14742.1|14740.1|14735.1|14752.1|14747.1|14736.6|14731.6|93
1756824000000|2025-09-02 14:40:00|14739.4|14734.4|14736.4|14731.4|14739.4|14734.4|14726.4|14721.4|45
1756824300000|2025-09-02 14:45:00|14736.9|14731.9|14722.4|14717.4|14736.9|14731.9|14720.9|14715.9|35
1756824600000|2025-09-02 14:50:00|14723.8|14718.8|14732.3|14727.3|14733.8|14728.8|14718.3|14713.3|51
1756824900000|2025-09-02 14:55:00|14732.8|14727.8|14743.8|14738.8|14749.8|14744.8|14731.3|14726.3|94
1756825200000|2025-09-02 15:00:00|14742.4|14737.4|14728.4|14723.4|14745.4|14740.4|14727.4|14722.4|91
1756825500000|2025-09-02 15:05:00|14727.9|14722.9|14715.9|14710.9|14727.9|14722.9|14714.4|14709.4|67
1756825800000|2025-09-02 15:10:00|14716.4|14711.4|14703.9|14698.9|14717.9|14712.9|14699.4|14694.4|58
1756826100000|2025-09-02 15:15:00|14704.4|14699.4|14723.9|14718.9|14724.4|14719.4|14703.9|14698.9|88
1756826400000|2025-09-02 15:20:00|14724.8|14719.8|14721.3|14716.3|14726.8|14721.8|14712.8|14707.8|164
1756826700000|2025-09-02 15:25:00|14720.8|14715.8|14720.8|14715.8|14730.3|14725.3|14719.8|14714.8|339
1756827000000|2025-09-02 15:30:00|14721.8|14714.8|14713.8|14706.8|14732.8|14726.8|14712.8|14704.8|495
1756827300000|2025-09-02 15:35:00|14712.8|14704.8|14713.8|14705.8|14723.8|14716.8|14709.8|14702.8|216
1756827600000|2025-09-02 15:40:00|14712.8|14706.8|14717.8|14708.8|14718.8|14711.8|14709.8|14702.8|34
1756827900000|2025-09-02 15:45:00|14718.8|14709.8|14712.8|14704.8|14719.8|14713.8|14709.8|14701.8|14
1756828200000|2025-09-02 15:50:00|14713.8|14703.8|14705.8|14698.8|14713.8|14704.8|14700.8|14694.8|56
1756828500000|2025-09-02 15:55:00|14704.8|14697.8|14705.8|14696.8|14709.8|14702.8|14697.8|14689.8|37
1756828800000|2025-09-02 16:00:00|14704.8|14698.8|14705.8|14698.8|14712.8|14703.8|14703.8|14694.8|12
1756829100000|2025-09-02 16:05:00|14708.8|14697.8|14708.8|14699.8|14713.8|14706.8|14708.8|14697.8|24
1756829400000|2025-09-02 16:10:00|14711.8|14701.8|14717.8|14708.8|14717.8|14711.8|14711.8|14701.8|12
1756829700000|2025-09-02 16:15:00|14720.8|14709.8|14722.8|14712.8|14724.8|14717.8|14720.8|14709.8|13
1756830000000|2025-09-02 16:20:00|14724.8|14713.8|14721.8|14711.8|14724.8|14714.8|14721.8|14711.8|2
1756830300000|2025-09-02 16:25:00|14722.8|14712.8|14722.8|14714.8|14724.8|14716.8|14721.8|14711.8|15
1756830600000|2025-09-02 16:30:00|14723.8|14715.8|14724.8|14717.8|14727.8|14720.8|14722.8|14714.8|20
1756830900000|2025-09-02 16:35:00|14723.8|14714.8|14727.8|14718.8|14731.8|14723.8|14723.8|14714.8|17
1756831200000|2025-09-02 16:40:00|14728.8|14719.8|14727.8|14720.8|14732.8|14723.8|14727.8|14719.8|9
1756831500000|2025-09-02 16:45:00|14728.8|14717.8|14724.8|14714.8|14728.8|14718.8|14723.8|14714.8|7
1756831800000|2025-09-02 16:50:00|14726.8|14716.8|14731.8|14724.8|14731.8|14724.8|14726.8|14716.8|16
1756832100000|2025-09-02 16:55:00|14732.8|14725.8|14740.8|14730.8|14743.8|14736.8|14732.8|14725.8|34
1756832400000|2025-09-02 17:00:00|14741.8|14731.8|14741.8|14733.8|14743.8|14733.8|14741.8|14731.8|4
1756832700000|2025-09-02 17:05:00|14743.8|14734.8|14742.8|14732.8|14743.8|14736.8|14741.8|14732.8|11
1756833000000|2025-09-02 17:10:00|14741.8|14733.8|14742.8|14735.8|14742.8|14735.8|14739.8|14730.8|13
1756833300000|2025-09-02 17:15:00|14745.8|14736.8|14743.8|14737.8|14745.8|14737.8|14742.8|14733.8|12
1756833600000|2025-09-02 17:20:00|14745.8|14738.8|14749.8|14742.8|14749.8|14742.8|14745.8|14735.8|18
1756833900000|2025-09-02 17:25:00|14751.8|14743.8|14751.8|14744.8|14754.8|14747.8|14750.8|14741.8|9
1756834200000|2025-09-02 17:30:00|14754.8|14746.8|14763.8|14755.8|14763.8|14755.8|14753.8|14743.8|26
1756834500000|2025-09-02 17:35:00|14764.8|14756.8|14769.8|14759.8|14769.8|14760.8|14764.8|14753.8|17
1756834800000|2025-09-02 17:40:00|14768.8||14768.8||14769.8||14768.8||2
1756835100000|2025-09-02 17:45:00|14769.8|14761.8|14770.8|14762.8|14772.8|14762.8|14769.8|14761.8|9
1756835400000|2025-09-02 17:50:00|14769.8|14759.8|14767.8|14757.8|14769.8|14759.8|14767.8|14757.8|4
1756835700000|2025-09-02 17:55:00|14766.8|14758.8|14763.6|14751.6|14768.8|14760.8|14762.3|14751.6|9
1756836000000|2025-09-02 18:00:00|14763.5|14751.5|14763.6|14751.6|14769.2|14757.2|14760.8|14748.8|3
1756836300000|2025-09-02 18:05:00|14762.3|14750.3|14760.5|14748.5|14763.6|14751.6|14757.8|14745.8|0
1756836600000|2025-09-02 18:10:00|14757.8|14745.8|14760.5|14748.5|14763.3|14751.3|14757.7|14745.7|1
1756836900000|2025-09-02 18:15:00|14760.4|14748.4|14760.3|14748.3|14763.2|14751.2|14757.7|14745.7|0
1756837200000|2025-09-02 18:20:00|14760.4|14748.4|14760.1|14748.1|14765.7|14753.7|14760.1|14748.1|1
1756837500000|2025-09-02 18:25:00|14760.2|14748.2|14757.3|14745.3|14760.2|14748.2|14757.2|14745.2|6
1756837800000|2025-09-02 18:30:00|14757.4|14745.4|14754.6|14742.6|14760.2|14748.2|14754.6|14742.6|0
1756838100000|2025-09-02 18:35:00|14751.9|14739.9|14754.5|14742.5|14754.6|14742.6|14751.7|14739.7|4
1756838400000|2025-09-02 18:40:00|14755.9|14743.9|14757.2|14745.2|14757.2|14745.2|14751.7|14739.7|4
1756838700000|2025-09-02 18:45:00|14757.1|14745.1|14760.1|14748.1|14763|14751|14754.4|14742.4|2
1756839000000|2025-09-02 18:50:00|14760.2|14748.2|14768.6|14756.6|14771.4|14759.4|14760.2|14748.2|11
1756839300000|2025-09-02 18:55:00|14768.5|14756.5|14762.9|14750.9|14768.6|14756.6|14762.8|14750.8|28
1756839600000|2025-09-02 19:00:00|14763|14751|14768.3|14756.3|14768.5|14756.5|14762.7|14750.7|4
1756839900000|2025-09-02 19:05:00|14765.6|14753.6|14768.4|14756.4|14768.4|14756.4|14765.5|14753.5|7
1756840200000|2025-09-02 19:10:00|14765.7|14753.7|14768.5|14756.5|14768.6|14756.6|14765.6|14753.6|0
1756840500000|2025-09-02 19:15:00|14768.6|14756.6|14774|14762|14774|14762|14768.4|14756.4|1
1756840800000|2025-09-02 19:20:00|14774.1|14762.1|14776.6|14764.6|14776.8|14764.8|14774.1|14762.1|0
1756841100000|2025-09-02 19:25:00|14776.5|14764.5|14776.7|14764.7|14779.5|14767.5|14773.8|14761.8|6
1756841400000|2025-09-02 19:30:00|14779.4|14767.4|14779.4|14767.4|14782.3|14770.3|14779.4|14767.4|0
1756841700000|2025-09-02 19:35:00|14779.5|14767.5|14785|14773|14786.4|14774.4|14779.4|14767.4|3
1756842000000|2025-09-02 19:40:00|14785.1|14773.1|14784.9|14772.9|14787.9|14775.9|14784.9|14772.9|0
1756842300000|2025-09-02 19:45:00|14787.6|14775.6|14790.4|14778.4|14790.4|14778.4|14784.8|14772.8|1
1756842600000|2025-09-02 19:50:00|14790.3|14778.3|14793.3|14781.3|14796|14784|14790.3|14778.3|3
1756842900000|2025-09-02 19:55:00|14793.4|14781.4|14796.2|14784.2|14798.8|14786.8|14793.2|14781.2|12
1756843200000|2025-09-02 20:00:00|14796.1|14784.1|14797.3|14785.3|14802.8|14790.8|14795.6|14783.6|0
1756843500000|2025-09-02 20:05:00|14797.8|14785.8|14832.2|14820.2|14833.1|14821.1|14797.3|14785.3|0
1756843800000|2025-09-02 20:10:00|14831.7|14819.7|14825.9|14813.9|14834.7|14822.7|14820.3|14808.3|0
1756844100000|2025-09-02 20:15:00|14826.4|14814.4|14832.4|14820.4|14834.9|14822.9|14822.3|14810.3|0
1756844400000|2025-09-02 20:20:00|14832.3|14820.3|14833.9|14821.9|14837|14825|14828.6|14816.6|0
1756844700000|2025-09-02 20:25:00|14834.4|14822.4|14834.4|14822.4|14838.6|14826.6|14831.7|14819.7|0
1756845000000|2025-09-02 20:30:00|14835|14823|14832.3|14820.3|14835|14823|14829.2|14817.2|0
1756845300000|2025-09-02 20:35:00|14832.8|14820.8|14832.5|14820.5|14835.6|14823.6|14830.3|14818.3|0
1756845600000|2025-09-02 20:40:00|14832.4|14820.4|14834.1|14822.1|14834.1|14822.1|14828.9|14816.9|0
1756845900000|2025-09-02 20:45:00|14833.8|14821.8|14835.8|14823.8|14835.8|14823.8|14831.6|14819.6|0
1756846200000|2025-09-02 20:50:00|14835.7|14823.7|14840.2|14828.2|14840.2|14828.2|14834.6|14822.6|0
1756846500000|2025-09-02 20:55:00|14839.7|14827.7|14840.3|14828.3|14841.1|14829.1|14838|14826|0
1756846800000|2025-09-02 21:00:00|14840|14828|14840.6|14828.6|14840.6|14828.6|14838.1|14826.1|0
1756847100000|2025-09-02 21:05:00|14841.2|14829.2|14841.6|14829.6|14841.9|14829.9|14841.2|14829.2|0
1756847400000|2025-09-02 21:10:00|14841.3|14829.3|14841.9|14829.9|14842.4|14830.4|14841.3|14829.3|0
1756847700000|2025-09-02 21:15:00|14842.2|14830.2|14840.5|14828.5|14842.2|14830.2|14839.9|14827.9|0
1756848000000|2025-09-02 21:20:00|14840.2|14828.2|14841.9|14829.9|14841.9|14829.9|14839.4|14827.4|0
1756848300000|2025-09-02 21:25:00|14841.6|14829.6|14842.2|14830.2|14842.4|14830.4|14841.6|14829.6|0
1756848600000|2025-09-02 21:30:00|14842.1|14830.1|14841.9|14829.9|14842.2|14830.2|14840.8|14828.8|0
1756848900000|2025-09-02 21:35:00|14841.6|14829.6|14841.6|14829.6|14841.9|14829.9|14841.3|14829.3|0
1756849200000|2025-09-02 21:40:00|14841.3|14829.3|14841.1|14829.1|14841.7|14829.7|14840.8|14828.8|0
1756849500000|2025-09-02 21:45:00|14840.8|14828.8|14841.4|14829.4|14841.4|14829.4|14840.8|14828.8|0
1756849800000|2025-09-02 21:50:00|14841.9|14829.9|14841.9|14829.9|14842.7|14830.7|14840.8|14828.8|0
1756850100000|2025-09-02 21:55:00|14842.2|14830.2|14842.4|14830.4|14842.7|14830.7|14840.8|14828.8|0
1756850400000|2025-09-02 22:00:00|14842.2|14830.2|14824.5|14812.5|14842.7|14830.7|14824.2|14812.2|0
1756850700000|2025-09-02 22:05:00|14825|14813|14820.9|14808.9|14825.6|14813.6|14820.3|14808.3|0
1756851000000|2025-09-02 22:10:00|14821.2|14809.2|14823.1|14811.1|14824.2|14812.2|14819.5|14807.5|0
1756851300000|2025-09-02 22:15:00|14823.6|14811.6|14822|14810|14827.8|14815.8|14822|14810|0
1756851600000|2025-09-02 22:20:00|14822.5|14810.5|14820.3|14808.3|14824.2|14812.2|14820|14808|0
1756851900000|2025-09-02 22:25:00|14820.8|14808.8|14817.6|14805.6|14821.1|14809.1|14816.2|14804.2|0
1756852200000|2025-09-02 22:30:00|14818.2|14806.2|14816.5|14804.5|14821.8|14809.8|14815.7|14803.7|0
1756852500000|2025-09-02 22:35:00|14816.8|14804.8|14822.3|14810.3|14822.6|14810.6|14816.5|14804.5|0
1756852800000|2025-09-02 22:40:00|14822|14810|14816.2|14804.2|14822|14810|14815.1|14803.1|0
1756853100000|2025-09-02 22:45:00|14816.8|14804.8|14815.7|14803.7|14817.6|14805.6|14815.1|14803.1|0
1756853400000|2025-09-02 22:50:00|14815.9|14803.9|14809.6|14797.6|14817.3|14805.3|14809.3|14797.3|0
1756853700000|2025-09-02 22:55:00|14809|14797|14806.2|14794.2|14809|14797|14804.3|14792.3|0
1756854000000|2025-09-02 23:00:00|14806|14794|14807.6|14795.6|14808.1|14796.1|14806|14794|0
1756854300000|2025-09-02 23:05:00|14807|14795|14806.5|14794.5|14808.1|14796.1|14805.1|14793.1|0
1756854600000|2025-09-02 23:10:00|14807|14795|14806|14794|14807.6|14795.6|14806|14794|0
1756854900000|2025-09-02 23:15:00|14806.1|14794.1|14801.9|14789.9|14807.4|14795.4|14801.9|14789.9|0
1756855200000|2025-09-02 23:20:00|14802.4|14790.4|14801.9|14789.9|14802.4|14790.4|14799.7|14787.7|0
1756855500000|2025-09-02 23:25:00|14802.7|14790.7|14804.4|14792.4|14804.4|14792.4|14802.7|14790.7|0
1756855800000|2025-09-02 23:30:00|14804.9|14792.9|14803.8|14791.8|14806|14794|14802.7|14790.7|0
1756856100000|2025-09-02 23:35:00|14803.5|14791.5|14803.3|14791.3|14803.8|14791.8|14801.9|14789.9|0
1756856400000|2025-09-02 23:40:00|14802.7|14790.7|14802.4|14790.4|14803.5|14791.5|14801.9|14789.9|0
1756856700000|2025-09-02 23:45:00|14802.7|14790.7|14801.9|14789.9|14803.8|14791.8|14801.3|14789.3|0
1756857000000|2025-09-02 23:50:00|14802.4|14790.4|14802.7|14790.7|14803|14791|14801.3|14789.3|0
1756857300000|2025-09-02 23:55:00|14802.4|14790.4|14802.3|14790.3|14802.4|14790.4|14800.8|14788.8|0
1756857600000|2025-09-03 00:00:00|14801.2|14789.2|14802.3|14790.3|14802.3|14790.3|14798.4|14786.4|0
1756857900000|2025-09-03 00:05:00|14801.8|14789.8|14798.4|14786.4|14801.8|14789.8|14798.4|14786.4|0
1756858200000|2025-09-03 00:10:00|14798.7|14786.7|14809.8|14797.8|14809.8|14797.8|14798.4|14786.4|0
1756858500000|2025-09-03 00:15:00|14809.3|14797.3|14813.7|14801.7|14813.7|14801.7|14800.1|14788.1|0
1756858800000|2025-09-03 00:20:00|14813.6|14801.6|14808.2|14796.2|14813.6|14801.6|14808.2|14796.2|0
1756859100000|2025-09-03 00:25:00|14810.9|14798.9|14815|14803|14816.3|14804.3|14810.9|14798.9|0
1756859400000|2025-09-03 00:30:00|14816.3|14804.3|14810.9|14798.9|14819|14807|14810.8|14798.8|0
1756859700000|2025-09-03 00:35:00|14812.2|14800.2|14813.6|14801.6|14813.6|14801.6|14810.8|14798.8|0
1756860000000|2025-09-03 00:40:00|14815|14803|14813.6|14801.6|14819|14807|14813.6|14801.6|0
1756860300000|2025-09-03 00:45:00|14810.9|14798.9|14813.6|14801.6|14813.6|14801.6|14810.9|14798.9|0
1756860600000|2025-09-03 00:50:00|14812.2|14800.2|14810.9|14798.9|14813.7|14801.7|14810.8|14798.8|0
1756860900000|2025-09-03 00:55:00|14809.5|14797.5|14816.4|14804.4|14816.4|14804.4|14808.2|14796.2|0
1756861200000|2025-09-03 01:00:00|14815|14803|14811|14799|14816.4|14804.4|14809.6|14797.6|0
1756861500000|2025-09-03 01:05:00|14809.6|14797.6|14811|14799|14811|14799|14805.5|14793.5|0
1756861800000|2025-09-03 01:10:00|14812.3|14800.3|14810.9|14798.9|14813.7|14801.7|14810.9|14798.9|0
1756862100000|2025-09-03 01:15:00|14813.6|14801.6|14810.8|14798.8|14813.6|14801.6|14808.1|14796.1|0
1756862400000|2025-09-03 01:20:00|14809.5|14797.5|14805.4|14793.4|14810.8|14798.8|14805.4|14793.4|0
1756862700000|2025-09-03 01:25:00|14806.7|14794.7|14808.1|14796.1|14810.8|14798.8|14805.4|14793.4|0
1756863000000|2025-09-03 01:30:00|14810.8|14798.8|14805.4|14793.4|14810.8|14798.8|14805.3|14793.3|0
1756863300000|2025-09-03 01:35:00|14802.7|14790.7|14802.7|14790.7|14805.4|14793.4|14800|14788|0
1756863600000|2025-09-03 01:40:00|14801.3|14789.3|14805.5|14793.5|14805.5|14793.5|14800|14788|0
1756863900000|2025-09-03 01:45:00|14806.9|14794.9|14808.2|14796.2|14808.3|14796.3|14805.5|14793.5|0
1756864200000|2025-09-03 01:50:00|14805.5|14793.5|14805.6|14793.6|14811|14799|14805.5|14793.5|0
1756864500000|2025-09-03 01:55:00|14806.9|14794.9|14806.9|14794.9|14808.3|14796.3|14805.5|14793.5|0
1756864800000|2025-09-03 02:00:00|14808.3|14796.3|14802.9|14790.9|14808.3|14796.3|14802.9|14790.9|0
1756865100000|2025-09-03 02:05:00|14800.2|14788.2|14798.3|14786.3|14802.9|14790.9|14797.4|14785.4|0
1756865700000|2025-09-03 02:15:00|14801|14789|14801|14789|14801|14789|14798.3|14786.3|0
1756866300000|2025-09-03 02:25:00|14798.3|14786.3|14798.3|14786.3|14798.3|14786.3|14795.5|14783.5|0
1756866600000|2025-09-03 02:30:00|14796.9|14784.9|14792.8|14780.8|14798.3|14786.3|14790.1|14778.1|0
1756866900000|2025-09-03 02:35:00|14790.1|14778.1|14790.1|14778.1|14792.8|14780.8|14790|14778|0
1756867200000|2025-09-03 02:40:00|14790|14778|14794.2|14782.2|14795.5|14783.5|14790|14778|0
1756867500000|2025-09-03 02:45:00|14795.5|14783.5|14795.5|14783.5|14795.6|14783.6|14794.2|14782.2|0
1756867800000|2025-09-03 02:50:00|14792.8|14780.8|14792.8|14780.8|14795.5|14783.5|14792.8|14780.8|0
1756868100000|2025-09-03 02:55:00|14791.5|14779.5|14792.8|14780.8|14792.8|14780.8|14791.5|14779.5|0
1756868400000|2025-09-03 03:00:00|14790.1|14778.1|14792.9|14780.9|14792.9|14780.9|14790.1|14778.1|0
1756868700000|2025-09-03 03:05:00|14795.6|14783.6|14792.9|14780.9|14795.6|14783.6|14792.9|14780.9|0
1756869000000|2025-09-03 03:10:00|14790.2|14778.2|14790.2|14778.2|14791.5|14779.5|14787.4|14775.4|0
1756869300000|2025-09-03 03:15:00|14790.1|14778.1|14792.9|14780.9|14792.9|14780.9|14788.8|14776.8|0
1756869600000|2025-09-03 03:20:00|14795.6|14783.6|14792.9|14780.9|14795.6|14783.6|14792.8|14780.8|0
1756869900000|2025-09-03 03:25:00|14792.8|14780.8|14787.4|14775.4|14792.8|14780.8|14784.6|14772.6|0
1756870200000|2025-09-03 03:30:00|14788.8|14776.8|14784.7|14772.7|14790.2|14778.2|14784.7|14772.7|0
1756870500000|2025-09-03 03:35:00|14786|14774|14776.5|14764.5|14787.4|14775.4|14776.5|14764.5|0
1756870800000|2025-09-03 03:40:00|14773.8|14761.8|14765.9|14753.9|14773.8|14761.8|14757.5|14745.5|0
1756871100000|2025-09-03 03:45:00|14765.8|14753.8|14771.2|14759.2|14771.2|14759.2|14765.8|14753.8|0
1756871400000|2025-09-03 03:50:00|14768.5|14756.5|14768.5|14756.5|14771.3|14759.3|14768.5|14756.5|0
1756871700000|2025-09-03 03:55:00|14767.2|14755.2|14768.5|14756.5|14768.5|14756.5|14765.8|14753.8|0
1756872000000|2025-09-03 04:00:00|14765.8|14753.8|14763.1|14751.1|14767.2|14755.2|14763.1|14751.1|0
1756872300000|2025-09-03 04:05:00|14765.8|14753.8|14768.5|14756.5|14771.2|14759.2|14765.8|14753.8|0
1756872600000|2025-09-03 04:10:00|14765.8|14753.8|14764.4|14752.4|14765.8|14753.8|14763.1|14751.1|0
1756872900000|2025-09-03 04:15:00|14765.8|14753.8|14765.9|14753.9|14765.9|14753.9|14763.1|14751.1|0
1756873200000|2025-09-03 04:20:00|14768.6|14756.6|14765.9|14753.9|14768.6|14756.6|14765.9|14753.9|0
1756873500000|2025-09-03 04:25:00|14767.2|14755.2|14768.6|14756.6|14768.6|14756.6|14765.9|14753.9|0
1756873800000|2025-09-03 04:30:00|14765.9|14753.9|14768.6|14756.6|14768.6|14756.6|14765.9|14753.9|0
1756874100000|2025-09-03 04:35:00|14767.3|14755.3|14763.2|14751.2|14768.6|14756.6|14763.2|14751.2|0
1756874400000|2025-09-03 04:40:00|14763.1|14751.1|14763.2|14751.2|14763.2|14751.2|14757.8|14745.8|0
1756874700000|2025-09-03 04:45:00|14763.1|14751.1|14760.5|14748.5|14763.2|14751.2|14757.8|14745.8|0
1756875000000|2025-09-03 04:50:00|14761.8|14749.8|14760.5|14748.5|14761.8|14749.8|14760.5|14748.5|0
1756875300000|2025-09-03 04:55:00|14761.8|14749.8|14760.5|14748.5|14763.2|14751.2|14757.8|14745.8|0
1756875600000|2025-09-03 05:00:00|14757.8|14745.8|14757.8|14745.8|14757.8|14745.8|14755.1|14743.1|0
1756875900000|2025-09-03 05:05:00|14757.7|14745.7|14752.3|14740.3|14757.7|14745.7|14749.6|14737.6|0
1756876200000|2025-09-03 05:10:00|14755|14743|14757.8|14745.8|14757.8|14745.8|14752.3|14740.3|0
1756876500000|2025-09-03 05:15:00|14760.5|14748.5|14763.2|14751.2|14763.2|14751.2|14760.5|14748.5|0
1756876800000|2025-09-03 05:20:00|14765.9|14753.9|14759.1|14747.1|14765.9|14753.9|14757.7|14745.7|0
1756877100000|2025-09-03 05:25:00|14760.4|14748.4|14754.9|14742.9|14760.4|14748.4|14752.2|14740.2|0
1756877400000|2025-09-03 05:30:00|14755|14743|14760.4|14748.4|14760.5|14748.5|14755|14743|0
1756877700000|2025-09-03 05:35:00|14763.1|14751.1|14769.1|14757.1|14769.1|14757.1|14760.4|14748.4|0
1756878000000|2025-09-03 05:40:00|14766.4|14754.4|14766.3|14754.3|14767.7|14755.7|14765|14753|0
1756878300000|2025-09-03 05:45:00|14766.4|14754.4|14755.4|14743.4|14766.4|14754.4|14755.4|14743.4|0
1756878600000|2025-09-03 05:50:00|14755.3|14743.3|14758.1|14746.1|14758.2|14746.2|14751.3|14739.3|0
1756878900000|2025-09-03 05:55:00|14755.4|14743.4|14758.1|14746.1|14758.2|14746.2|14755.4|14743.4|0
1756879200000|2025-09-03 06:00:00|14755.4|14743.4|14758.7|14753.7|14760.8|14753.7|14750.7|14743.4|15
1756879500000|2025-09-03 06:05:00|14759.2|14754.2|14766.2|14761.2|14766.7|14761.7|14759.2|14754.2|7
1756879800000|2025-09-03 06:10:00|14766.7|14761.7|14767.7|14762.7|14771.7|14766.7|14766.2|14761.2|5
1756880100000|2025-09-03 06:15:00|14766.2|14761.2|14759.7|14754.7|14766.2|14761.2|14757.7|14752.7|3
1756880400000|2025-09-03 06:20:00|14760.2|14755.2|14766.7|14761.7|14767.2|14762.2|14760.2|14755.2|1
1756880700000|2025-09-03 06:25:00|14766.2|14761.2|14763.2|14758.2|14766.7|14761.7|14760.2|14755.2|7
1756881000000|2025-09-03 06:30:00|14763.7|14758.7|14766.2|14761.2|14766.2|14761.2|14763.7|14758.7|1
1756881300000|2025-09-03 06:35:00|14766.7|14761.7|14767.7|14762.7|14767.7|14762.7|14766.7|14761.7|0
1756881600000|2025-09-03 06:40:00|14762.2|14757.2|14762.7|14757.7|14763.7|14758.7|14760.7|14755.7|5
1756881900000|2025-09-03 06:45:00|14761.2|14756.2|14760.2|14755.2|14761.7|14756.7|14760.2|14755.2|1
1756882200000|2025-09-03 06:50:00|14759.7|14754.7|14747.2|14742.2|14760.2|14755.2|14747.2|14742.2|18
1756882500000|2025-09-03 06:55:00|14747.7|14742.7|14734.2|14729.2|14747.7|14742.7|14726.7|14721.7|86
1756882800000|2025-09-03 07:00:00|14726.7|14721.7|14731.2|14726.2|14748.7|14743.7|14713.2|14708.2|348
1756883100000|2025-09-03 07:05:00|14730.7|14725.7|14710.2|14705.2|14730.7|14725.7|14698.7|14693.7|156
1756883400000|2025-09-03 07:10:00|14710.7|14705.7|14727.2|14722.2|14732.7|14727.7|14697.7|14692.7|113
1756883700000|2025-09-03 07:15:00|14727.7|14722.7|14701.2|14696.2|14734.7|14729.7|14697.7|14692.7|173
1756884000000|2025-09-03 07:20:00|14701.7|14696.7|14673.2|14668.2|14701.7|14696.7|14671.2|14666.2|102
1756884300000|2025-09-03 07:25:00|14673.7|14668.7|14679.2|14674.2|14684.2|14679.2|14664.7|14659.7|55
1756884600000|2025-09-03 07:30:00|14679.3|14674.3|14681.3|14676.3|14695.3|14690.3|14674.3|14669.3|92
1756884900000|2025-09-03 07:35:00|14680.8|14675.8|14686.3|14681.3|14704.8|14699.8|14680.8|14675.8|100
1756885200000|2025-09-03 07:40:00|14685.8|14680.8|14675.3|14670.3|14688.3|14683.3|14671.8|14666.8|54
1756885500000|2025-09-03 07:45:00|14675.8|14670.8|14690.3|14685.3|14699.3|14694.3|14667.8|14662.8|30
1756885800000|2025-09-03 07:50:00|14691.9|14686.9|14711.4|14706.4|14714.4|14709.4|14689.9|14684.9|25
1756886100000|2025-09-03 07:55:00|14711.9|14706.9|14707.9|14702.9|14716.9|14711.9|14703.4|14698.4|28
1756886400000|2025-09-03 08:00:00|14706.4|14701.4|14707.4|14702.4|14710.4|14705.4|14697.9|14692.9|42
1756886700000|2025-09-03 08:05:00|14708.9|14703.9|14730.9|14725.9|14732.9|14727.9|14705.4|14700.4|41
1756887000000|2025-09-03 08:10:00|14731.1|14726.1|14735.1|14730.1|14736.1|14731.1|14727.6|14722.6|41
1756887300000|2025-09-03 08:15:00|14734.6|14729.6|14739.1|14734.1|14746.1|14741.1|14728.6|14723.6|46
1756887600000|2025-09-03 08:20:00|14739.6|14734.6|14747.1|14742.1|14754.6|14749.6|14739.6|14734.6|48
1756887900000|2025-09-03 08:25:00|14746.6|14741.6|14754.6|14749.6|14754.6|14749.6|14743.6|14738.6|24
1756888200000|2025-09-03 08:30:00|14754.4|14749.4|14738.4|14733.4|14754.4|14749.4|14737.9|14732.9|20
1756888500000|2025-09-03 08:35:00|14738.9|14733.9|14727.4|14722.4|14738.9|14733.9|14726.4|14721.4|36
1756888800000|2025-09-03 08:40:00|14729.4|14724.4|14734.9|14729.9|14737.9|14732.9|14726.4|14721.4|24
1756889100000|2025-09-03 08:45:00|14735.4|14730.4|14736.4|14731.4|14738.4|14733.4|14729.4|14724.4|21
1756889400000|2025-09-03 08:50:00|14736.9|14731.9|14744.9|14739.9|14745.4|14740.4|14728.9|14723.9|23
1756889700000|2025-09-03 08:55:00|14744.4|14739.4|14739.4|14734.4|14745.4|14740.4|14739.4|14734.4|23
1756890000000|2025-09-03 09:00:00|14737.6|14732.6|14731.6|14726.6|14741.1|14736.1|14722.1|14717.1|20
1756890300000|2025-09-03 09:05:00|14732.1|14727.1|14724.6|14719.6|14735.6|14730.6|14724.6|14719.6|32
1756890600000|2025-09-03 09:10:00|14725.2|14720.2|14737.2|14732.2|14738.2|14733.2|14725.2|14720.2|19
1756890900000|2025-09-03 09:15:00|14736.7|14731.7|14731.7|14726.7|14737.7|14732.7|14731.7|14726.7|24
1756891200000|2025-09-03 09:20:00|14731.4|14726.4|14729.4|14724.4|14735.9|14730.9|14728.9|14723.9|12
1756891500000|2025-09-03 09:25:00|14727.9|14722.9|14726.9|14721.9|14728.4|14723.4|14724.9|14719.9|14
1756891800000|2025-09-03 09:30:00|14728.4|14723.4|14739.4|14734.4|14742.9|14737.9|14724.4|14719.4|32
1756892100000|2025-09-03 09:35:00|14739.9|14734.9|14743.4|14738.4|14753.9|14748.9|14738.9|14733.9|21
1756892400000|2025-09-03 09:40:00|14743.9|14738.9|14727.4|14722.4|14744.9|14739.9|14726.9|14721.9|15
1756892700000|2025-09-03 09:45:00|14727.9|14722.9|14727.9|14722.9|14734.4|14729.4|14727.4|14722.4|11
1756893000000|2025-09-03 09:50:00|14727|14722|14729.5|14724.5|14730.5|14725.5|14725|14720|12
1756893300000|2025-09-03 09:55:00|14729|14724|14730|14725|14733|14728|14726|14721|19
1756893600000|2025-09-03 10:00:00|14729.6|14724.6|14727.6|14722.6|14735.6|14730.6|14727.6|14722.6|8
1756893900000|2025-09-03 10:05:00|14728.1|14723.1|14728.1|14723.1|14730.6|14725.6|14721.1|14716.1|28
1756894200000|2025-09-03 10:10:00|14727.5|14722.5|14735.5|14730.5|14737.5|14732.5|14727|14722|13
1756894500000|2025-09-03 10:15:00|14736|14731|14750|14745|14750.5|14745.5|14736|14731|15
1756894800000|2025-09-03 10:20:00|14749.7|14744.7|14752.2|14747.2|14752.7|14747.7|14746.7|14741.7|17
1756895100000|2025-09-03 10:25:00|14752.7|14747.7|14753.2|14748.2|14754.7|14749.7|14748.7|14743.7|18
1756895400000|2025-09-03 10:30:00|14753.5|14748.5|14750.5|14745.5|14755|14750|14748.5|14743.5|20
1756895700000|2025-09-03 10:35:00|14751|14746|14752|14747|14753.5|14748.5|14750|14745|17
1756896000000|2025-09-03 10:40:00|14753|14748|14755.5|14750.5|14759|14754|14751.5|14746.5|20
1756896300000|2025-09-03 10:45:00|14755|14750|14737.5|14732.5|14756.5|14751.5|14736.5|14731.5|22
1756896600000|2025-09-03 10:50:00|14737.7|14732.7|14740.2|14735.2|14740.2|14735.2|14734.2|14729.2|16
1756896900000|2025-09-03 10:55:00|14739.7|14734.7|14733.7|14728.7|14740.7|14735.7|14731.2|14726.2|26
1756897200000|2025-09-03 11:00:00|14733.3|14728.3|14729.3|14724.3|14734.3|14729.3|14726.8|14721.8|25
1756897500000|2025-09-03 11:05:00|14729.8|14724.8|14735.3|14730.3|14740.8|14735.8|14729.8|14724.8|15
1756897800000|2025-09-03 11:10:00|14734.5|14729.5|14733|14728|14737|14732|14732.5|14727.5|13
1756898100000|2025-09-03 11:15:00|14732.5|14727.5|14732|14727|14734|14729|14730.5|14725.5|18
1756898400000|2025-09-03 11:20:00|14733.5|14728.5|14727|14722|14734|14729|14725|14720|28
1756898700000|2025-09-03 11:25:00|14726.5|14721.5|14727|14722|14729|14724|14725.5|14720.5|8
1756899000000|2025-09-03 11:30:00|14726.9|14721.9|14733.4|14728.4|14734.4|14729.4|14722.9|14717.9|21
1756899300000|2025-09-03 11:35:00|14732.9|14727.9|14723.9|14718.9|14733.9|14728.9|14721.9|14716.9|7
1756899600000|2025-09-03 11:40:00|14722.8|14717.8|14724.3|14719.3|14728.8|14723.8|14707.8|14702.8|77
1756899900000|2025-09-03 11:45:00|14723.8|14718.8|14734.3|14729.3|14734.3|14729.3|14722.3|14717.3|11
1756900200000|2025-09-03 11:50:00|14734.5|14729.5|14731.5|14726.5|14738|14733|14730.5|14725.5|9
1756900500000|2025-09-03 11:55:00|14731|14726|14724|14719|14731|14726|14722.5|14717.5|6
1756900800000|2025-09-03 12:00:00|14724.7|14719.7|14714.7|14709.7|14726.7|14721.7|14712.2|14707.2|8
1756901100000|2025-09-03 12:05:00|14714.2|14709.2|14712.2|14707.2|14716.2|14711.2|14710.2|14705.2|8
1756901400000|2025-09-03 12:10:00|14713.1|14708.1|14709.6|14704.6|14714.6|14709.6|14709.1|14704.1|3
1756901700000|2025-09-03 12:15:00|14710.1|14705.1|14713.1|14708.1|14717.1|14712.1|14703.1|14698.1|59
1756902000000|2025-09-03 12:20:00|14714.1|14709.1|14718.6|14713.6|14721.1|14716.1|14714.1|14709.1|72
1756902300000|2025-09-03 12:25:00|14718.1|14713.1|14731.6|14726.6|14733.6|14728.6|14717.6|14712.6|117
1756902600000|2025-09-03 12:30:00|14732.1|14727.1|14728.1|14723.1|14732.1|14727.1|14724.6|14719.6|89
1756902900000|2025-09-03 12:35:00|14727.6|14722.6|14733.6|14728.6|14735.6|14730.6|14725.1|14720.1|89
1756903200000|2025-09-03 12:40:00|14733.1|14728.1|14728.1|14723.1|14734.1|14729.1|14722.1|14717.1|169
1756903500000|2025-09-03 12:45:00|14727.6|14722.6|14720.6|14715.6|14729.6|14724.6|14719.1|14714.1|90
1756903800000|2025-09-03 12:50:00|14718.8|14713.8|14709.3|14704.3|14723.8|14718.8|14706.8|14701.8|27
1756904100000|2025-09-03 12:55:00|14707.8|14702.8|14703.3|14698.3|14709.3|14704.3|14699.8|14694.8|46
1756904400000|2025-09-03 13:00:00|14703.8|14698.8|14711.3|14706.3|14711.3|14706.3|14700.3|14695.3|21
1756904700000|2025-09-03 13:05:00|14711.8|14706.8|14709.3|14704.3|14717.3|14712.3|14707.3|14702.3|27
1756905000000|2025-09-03 13:10:00|14708.1|14703.1|14716.1|14711.1|14716.6|14711.6|14707.1|14702.1|31
1756905300000|2025-09-03 13:15:00|14716.6|14711.6|14717.1|14712.1|14723.1|14718.1|14715.6|14710.6|24
1756905600000|2025-09-03 13:20:00|14716.6|14711.6|14718.1|14713.1|14721.1|14716.1|14714.1|14709.1|19
1756905900000|2025-09-03 13:25:00|14718.6|14713.6|14734.1|14729.1|14735.1|14730.1|14718.6|14713.6|26
1756906200000|2025-09-03 13:30:00|14734.2|14729.2|14745.7|14740.7|14757.2|14752.2|14734.2|14729.2|82
1756906500000|2025-09-03 13:35:00|14746.2|14741.2|14754.2|14749.2|14758.7|14753.7|14746.2|14741.2|76
1756906800000|2025-09-03 13:40:00|14755|14750|14744.5|14739.5|14756.5|14751.5|14739.5|14734.5|67
1756907100000|2025-09-03 13:45:00|14744|14739|14743|14738|14748.5|14743.5|14737|14732|63
1756907400000|2025-09-03 13:50:00|14743.7|14738.7|14740.2|14735.2|14758.7|14753.7|14739.7|14734.7|75
1756907700000|2025-09-03 13:55:00|14739.7|14734.7|14736.7|14731.7|14740.2|14735.2|14728.2|14723.2|56
1756908000000|2025-09-03 14:00:00|14737.4|14732.4|14757.9|14752.9|14759.4|14754.4|14725.9|14720.9|117
1756908300000|2025-09-03 14:05:00|14757.4|14752.4|14743.9|14738.9|14759.9|14754.9|14742.9|14737.9|65
1756908600000|2025-09-03 14:10:00|14742.2|14737.2|14717.7|14712.7|14747.7|14742.7|14717.7|14712.7|66
1756908900000|2025-09-03 14:15:00|14718.2|14713.2|14743.7|14738.7|14746.2|14741.2|14718.2|14713.2|106
1756909200000|2025-09-03 14:20:00|14744.8|14739.8|14753.8|14748.8|14755.3|14750.3|14743.8|14738.8|19
1756909500000|2025-09-03 14:25:00|14756.8|14751.8|14750.3|14745.3|14759.8|14754.8|14748.3|14743.3|21
1756909800000|2025-09-03 14:30:00|14749.1|14744.1|14757.1|14752.1|14760.1|14755.1|14749.1|14744.1|35
1756910100000|2025-09-03 14:35:00|14756.6|14751.6|14754.1|14749.1|14757.1|14752.1|14751.1|14746.1|51
1756910400000|2025-09-03 14:40:00|14754.4|14749.4|14748.9|14743.9|14762.9|14757.9|14738.9|14733.9|86
1756910700000|2025-09-03 14:45:00|14749.4|14744.4|14742.4|14737.4|14759.9|14754.9|14741.9|14736.9|59
1756911000000|2025-09-03 14:50:00|14741.1|14736.1|14747.6|14742.6|14750.1|14745.1|14737.6|14732.6|84
1756911300000|2025-09-03 14:55:00|14748.1|14743.1|14743.1|14738.1|14749.1|14744.1|14735.6|14730.6|65
1756911600000|2025-09-03 15:00:00|14744.7|14739.7|14766.7|14761.7|14768.7|14763.7|14744.7|14739.7|56
1756911900000|2025-09-03 15:05:00|14766.2|14761.2|14783.7|14778.7|14784.7|14779.7|14765.2|14760.2|113
1756912200000|2025-09-03 15:10:00|14782.8|14777.8|14790.8|14785.8|14792.8|14787.8|14781.3|14776.3|49
1756912500000|2025-09-03 15:15:00|14790.3|14785.3|14790.3|14785.3|14793.3|14788.3|14784.8|14779.8|65
1756912800000|2025-09-03 15:20:00|14791.2|14786.2|14790.2|14785.2|14792.7|14787.7|14787.2|14782.2|39
1756913100000|2025-09-03 15:25:00|14789.7|14784.7|14790.2|14785.2|14793.2|14788.2|14783.7|14778.7|108
1756913400000|2025-09-03 15:30:00|14791.7|14783.7|14787.7|14778.7|14793.7|14785.7|14781.7|14772.7|275
1756913700000|2025-09-03 15:35:00|14786.7|14779.7|14776.7|14769.7|14789.7|14781.7|14771.7|14763.7|163
1756914000000|2025-09-03 15:40:00|14777.7|14770.7|14785.7|14777.7|14786.7|14780.7|14774.7|14768.7|36
1756914300000|2025-09-03 15:45:00|14784.7|14774.7|14778.7|14770.7|14785.7|14775.7|14775.7|14768.7|17
1756914600000|2025-09-03 15:50:00|14781.7|14771.7|14779.7|14769.7|14783.7|14775.7|14779.7|14769.7|13
1756914900000|2025-09-03 15:55:00|14778.7|14770.7|14775.7|14766.7|14778.7|14771.7|14774.7|14766.7|9
1756915200000|2025-09-03 16:00:00|14778.7|14767.7|14769.7|14761.7|14781.7|14771.7|14768.7|14760.7|41
1756915500000|2025-09-03 16:05:00|14771.7|14762.7|14771.7|14763.7|14773.7|14765.7|14769.7|14761.7|28
1756915800000|2025-09-03 16:10:00|14770.7|14761.7|14770.7|14762.7|14770.7|14762.7|14765.7|14759.7|12
1756916100000|2025-09-03 16:15:00|14767.7|14758.7|14772.7|14764.7|14772.7|14764.7|14764.7|14757.7|16
1756916400000|2025-09-03 16:20:00|14775.7|14767.7|14773.7|14765.7|14779.7|14773.7|14773.7|14764.7|12
1756916700000|2025-09-03 16:25:00|14772.7|14761.7|14770.7|14762.7|14772.7|14762.7|14770.7|14761.7|7
1756917000000|2025-09-03 16:30:00|14769.7|14760.7|14767.7|14759.7|14769.7|14760.7|14764.7|14756.7|12
1756917300000|2025-09-03 16:35:00|14769.7|14758.7|14765.7|14756.7|14769.7|14763.7|14765.7|14756.7|15
1756917600000|2025-09-03 16:40:00|14764.7|14753.7|14760.7|14750.7|14764.7|14755.7|14760.7|14750.7|9
1756917900000|2025-09-03 16:45:00|14759.7|14751.7|14758.7|14750.7|14760.7|14751.7|14758.7|14750.7|9
1756918200000|2025-09-03 16:50:00|14759.7|14751.7|14754.7|14745.7|14759.7|14753.7|14754.7|14745.7|18
1756918500000|2025-09-03 16:55:00|14756.7|14746.7|14753.7|14745.7|14763.7|14757.7|14753.7|14743.7|24
1756918800000|2025-09-03 17:00:00|14749.7|14741.7|14759.7|14750.7|14760.7|14750.7|14749.7|14741.7|22
1756919100000|2025-09-03 17:05:00|14762.7|14752.7|14762.7|14753.7|14762.7|14753.7|14762.7|14752.7|3
1756919400000|2025-09-03 17:10:00|14761.7|14752.7|14762.7|14751.7|14768.7|14759.7|14761.7|14750.7|30
1756919700000|2025-09-03 17:15:00|14765.7|14753.7|14761.7|14752.7|14765.7|14754.7|14761.7|14752.7|5
1756920000000|2025-09-03 17:20:00|14760.7|14755.7|14766.7|14757.7|14766.7|14757.7|14760.7|14751.7|12
1756920300000|2025-09-03 17:25:00|14762.7|14758.7|14765.7|14754.7|14765.7|14758.7|14759.7|14749.7|24
1756920600000|2025-09-03 17:30:00|14764.7|14756.7|14765.7|14753.7|14768.7|14759.7|14764.7|14753.7|10
1756920900000|2025-09-03 17:35:00|14764.7|14754.2|14760.7|14748.7|14766.2|14754.2|14760.7|14748.7|10
1756921200000|2025-09-03 17:40:00|14759.7|14746.2|14749.2|14737.2|14759.7|14746.7|14749.2|14737.2|25
1756921500000|2025-09-03 17:45:00|14748.7|14736.7|14748.7|14736.7|14749.7|14739.7|14739.7|14733.7|10
1756921800000|2025-09-03 17:50:00|14747.7|14734.2|14746.7|14738.7|14750.7|14740.7|14746.2|14734.2|15
1756922100000|2025-09-03 17:55:00|14748.7|14736.7|14745.3|14733.3|14748.7|14739.7|14743.7|14732.7|21
1756922400000|2025-09-03 18:00:00|14745.2|14733.2|14745.2|14733.2|14748|14736|14739.6|14727.6|10
1756922700000|2025-09-03 18:05:00|14747.9|14735.9|14745.2|14733.2|14748|14736|14742.4|14730.4|6
1756923000000|2025-09-03 18:10:00|14743.9|14731.9|14745.3|14733.3|14748|14736|14742.4|14730.4|9
1756923300000|2025-09-03 18:15:00|14746.6|14734.6|14747.9|14735.9|14748|14736|14745.1|14733.1|7
1756923600000|2025-09-03 18:20:00|14747.8|14735.8|14745.2|14733.2|14750.7|14738.7|14745.1|14733.1|9
1756923900000|2025-09-03 18:25:00|14746.5|14734.5|14750.7|14738.7|14750.8|14738.8|14745.1|14733.1|8
1756924200000|2025-09-03 18:30:00|14748|14736|14748|14736|14750.7|14738.7|14745.1|14733.1|7
1756924500000|2025-09-03 18:35:00|14750.7|14738.7|14742.3|14730.3|14750.7|14738.7|14742.3|14730.3|3
1756924800000|2025-09-03 18:40:00|14742.4|14730.4|14750.7|14738.7|14753.4|14741.4|14742.3|14730.3|11
1756925100000|2025-09-03 18:45:00|14750.8|14738.8|14750.7|14738.7|14753.5|14741.5|14750.6|14738.6|7
1756925400000|2025-09-03 18:50:00|14750.6|14738.6|14750.7|14738.7|14753.5|14741.5|14747.9|14735.9|9
1756925700000|2025-09-03 18:55:00|14748|14736|14748|14736|14750.7|14738.7|14745.2|14733.2|13
1756926000000|2025-09-03 19:00:00|14747.9|14735.9|14747.9|14735.9|14748|14736|14739.7|14727.7|14
1756926300000|2025-09-03 19:05:00|14748|14736|14747.9|14735.9|14750.8|14738.8|14745.2|14733.2|15
1756926600000|2025-09-03 19:10:00|14746.6|14734.6|14745.2|14733.2|14748|14736|14745.1|14733.1|9
1756926900000|2025-09-03 19:15:00|14747.9|14735.9|14750.7|14738.7|14750.7|14738.7|14745.2|14733.2|12
1756927200000|2025-09-03 19:20:00|14750.6|14738.6|14753.4|14741.4|14753.5|14741.5|14750.6|14738.6|11
1756927500000|2025-09-03 19:25:00|14753.5|14741.5|14754.5|14742.5|14756.2|14744.2|14753.4|14741.4|8
1756927800000|2025-09-03 19:30:00|14757.2|14745.2|14760.1|14748.1|14760.1|14748.1|14754.5|14742.5|14
1756928100000|2025-09-03 19:35:00|14760.2|14748.2|14760.3|14748.3|14763|14751|14760.1|14748.1|10
1756928400000|2025-09-03 19:40:00|14763|14751|14765.9|14753.9|14765.9|14753.9|14760.3|14748.3|12
1756928700000|2025-09-03 19:45:00|14765.8|14753.8|14768.7|14756.7|14771.5|14759.5|14763.1|14751.1|25
1756929000000|2025-09-03 19:50:00|14768.8|14756.8|14777.1|14765.1|14779.8|14767.8|14768.8|14756.8|22
1756929300000|2025-09-03 19:55:00|14777.2|14765.2|14785.5|14773.5|14786.9|14774.9|14777|14765|7
1756929600000|2025-09-03 20:00:00|14787.1|14775.1|14789.9|14777.9|14792.9|14780.9|14787.1|14775.1|0
1756929900000|2025-09-03 20:05:00|14790.4|14778.4|14789.8|14777.8|14791.8|14779.8|14786.9|14774.9|0
1756930200000|2025-09-03 20:10:00|14789.2|14777.2|14791.7|14779.7|14792.3|14780.3|14788.1|14776.1|0
1756930500000|2025-09-03 20:15:00|14791.2|14779.2|14789.8|14777.8|14791.7|14779.7|14788.7|14776.7|0
1756930800000|2025-09-03 20:20:00|14790.3|14778.3|14792.8|14780.8|14793.9|14781.9|14789.8|14777.8|0
1756931100000|2025-09-03 20:25:00|14793.4|14781.4|14793.4|14781.4|14794.8|14782.8|14792.8|14780.8|0
1756931400000|2025-09-03 20:30:00|14793.9|14781.9|14794.2|14782.2|14796.4|14784.4|14793.4|14781.4|0
1756931700000|2025-09-03 20:35:00|14793.9|14781.9|14791.7|14779.7|14794.8|14782.8|14791.7|14779.7|0
1756932000000|2025-09-03 20:40:00|14792.3|14780.3|14792.3|14780.3|14792.8|14780.8|14790.6|14778.6|0
1756932300000|2025-09-03 20:45:00|14791.7|14779.7|14792.3|14780.3|14793.9|14781.9|14791.7|14779.7|0
1756932600000|2025-09-03 20:50:00|14792.8|14780.8|14791.2|14779.2|14793.4|14781.4|14790.6|14778.6|0
1756932900000|2025-09-03 20:55:00|14791.7|14779.7|14793.3|14781.3|14795.8|14783.8|14790.6|14778.6|0
1756933200000|2025-09-03 21:00:00|14792.7|14780.7|14792.7|14780.7|14793|14781|14791.9|14779.9|0
1756933500000|2025-09-03 21:05:00|14792.5|14780.5|14792.7|14780.7|14792.7|14780.7|14792.2|14780.2|0
1756933800000|2025-09-03 21:10:00|14792.5|14780.5|14792.5|14780.5|14792.5|14780.5|14792.5|14780.5|0
1756934100000|2025-09-03 21:15:00|14792.2|14780.2|14792.2|14780.2|14792.2|14780.2|14792.2|14780.2|0
1756934400000|2025-09-03 21:20:00|14792.5|14780.5|14792.5|14780.5|14792.5|14780.5|14792.5|14780.5|0
1756934700000|2025-09-03 21:25:00|14792.7|14780.7|14792.5|14780.5|14792.7|14780.7|14792.5|14780.5|0
1756935000000|2025-09-03 21:30:00|14792.2|14780.2|14792.5|14780.5|14792.5|14780.5|14792.2|14780.2|0
1756935300000|2025-09-03 21:35:00|14792.7|14780.7|14792.5|14780.5|14792.7|14780.7|14792.5|14780.5|0
1756935600000|2025-09-03 21:40:00|14792.2|14780.2|14792.5|14780.5|14792.5|14780.5|14792.2|14780.2|0
1756935900000|2025-09-03 21:45:00|14792.7|14780.7|14792.5|14780.5|14793|14781|14792.5|14780.5|0
1756936200000|2025-09-03 21:50:00|14792.2|14780.2|14792.6|14780.6|14792.6|14780.6|14792|14780|0
1756936500000|2025-09-03 21:55:00|14792.3|14780.3|14793.7|14781.7|14793.9|14781.9|14792.3|14780.3|0
1756936800000|2025-09-03 22:00:00|14793.4|14781.4|14786.2|14774.2|14793.7|14781.7|14784.8|14772.8|0
1756937100000|2025-09-03 22:05:00|14786.8|14774.8|14789|14777|14789.8|14777.8|14785.4|14773.4|0
1756937400000|2025-09-03 22:10:00|14788.7|14776.7|14789|14777|14790.9|14778.9|14787.9|14775.9|0
1756937700000|2025-09-03 22:15:00|14789.2|14777.2|14787.9|14775.9|14789.8|14777.8|14786.8|14774.8|0
1756938000000|2025-09-03 22:20:00|14787.8|14775.8|14785.4|14773.4|14789.8|14777.8|14785.4|14773.4|0
1756938300000|2025-09-03 22:25:00|14785.1|14773.1|14784.3|14772.3|14785.4|14773.4|14784.3|14772.3|0
1756938600000|2025-09-03 22:30:00|14784.5|14772.5|14785.7|14773.7|14787.3|14775.3|14784.3|14772.3|0
1756938900000|2025-09-03 22:35:00|14785.6|14773.6|14785.4|14773.4|14786.2|14774.2|14784.8|14772.8|0
1756939200000|2025-09-03 22:40:00|14784.8|14772.8|14784|14772|14785.4|14773.4|14783.7|14771.7|0
1756939500000|2025-09-03 22:45:00|14784.3|14772.3|14784.3|14772.3|14784.8|14772.8|14783.2|14771.2|0
1756939800000|2025-09-03 22:50:00|14784.2|14772.2|14784.8|14772.8|14784.8|14772.8|14783.7|14771.7|0
1756940100000|2025-09-03 22:55:00|14785.4|14773.4|14782.6|14770.6|14785.6|14773.6|14782.6|14770.6|0
1756940400000|2025-09-03 23:00:00|14783.2|14771.2|14785.9|14773.9|14786.7|14774.7|14783.2|14771.2|0
1756940700000|2025-09-03 23:05:00|14786.2|14774.2|14786.7|14774.7|14789|14777|14785.6|14773.6|0
1756941000000|2025-09-03 23:10:00|14786.8|14774.8|14789.8|14777.8|14789.8|14777.8|14786.8|14774.8|0
1756941300000|2025-09-03 23:15:00|14790.1|14778.1|14789|14777|14791.4|14779.4|14788.4|14776.4|0
1756941600000|2025-09-03 23:20:00|14788.9|14776.9|14788.4|14776.4|14789|14777|14787.3|14775.3|0
1756941900000|2025-09-03 23:25:00|14789|14777|14787.3|14775.3|14789|14777|14787.3|14775.3|0
1756942200000|2025-09-03 23:30:00|14787.6|14775.6|14784.3|14772.3|14787.8|14775.8|14784.3|14772.3|0
1756942500000|2025-09-03 23:35:00|14784.2|14772.2|14785.4|14773.4|14785.4|14773.4|14782.9|14770.9|0
1756942800000|2025-09-03 23:40:00|14785.1|14773.1|14782.1|14770.1|14785.4|14773.4|14782.1|14770.1|0
1756943100000|2025-09-03 23:45:00|14782.3|14770.3|14782.6|14770.6|14783.2|14771.2|14782.1|14770.1|0
1756943400000|2025-09-03 23:50:00|14782.3|14770.3|14783.7|14771.7|14785.6|14773.6|14782.3|14770.3|0
1756943700000|2025-09-03 23:55:00|14783.2|14771.2|14784.3|14772.3|14784.5|14772.5|14783.2|14771.2|0
1756944000000|2025-09-04 00:00:00|14784.2|14772.2|14796.1|14784.1|14796.4|14784.4|14781.5|14769.5|0
1756944300000|2025-09-04 00:05:00|14795.6|14783.6|14793.4|14781.4|14796.5|14784.5|14791.8|14779.8|0
1756944600000|2025-09-04 00:10:00|14793.2|14781.2|14798.6|14786.6|14798.6|14786.6|14790.1|14778.1|0
1756944900000|2025-09-04 00:15:00|14797.5|14785.5|14803.7|14791.7|14806.4|14794.4|14795.3|14783.3|0
1756945200000|2025-09-04 00:20:00|14803.8|14791.8|14795.7|14783.7|14810.6|14798.6|14795.7|14783.7|0
1756945500000|2025-09-04 00:25:00|14795.6|14783.6|14803.7|14791.7|14806.4|14794.4|14792.9|14780.9|0
1756945800000|2025-09-04 00:30:00|14806.4|14794.4|14809.2|14797.2|14809.2|14797.2|14802.3|14790.3|0
1756946100000|2025-09-04 00:35:00|14809.1|14797.1|14809.1|14797.1|14811.9|14799.9|14806.4|14794.4|0
1756946400000|2025-09-04 00:40:00|14809.2|14797.2|14803.7|14791.7|14809.2|14797.2|14803.7|14791.7|0
1756946700000|2025-09-04 00:45:00|14803.6|14791.6|14806.4|14794.4|14807.7|14795.7|14800.9|14788.9|0
1756947000000|2025-09-04 00:50:00|14807.7|14795.7|14811.8|14799.8|14811.8|14799.8|14807.7|14795.7|0
1756947300000|2025-09-04 00:55:00|14809.1|14797.1|14809.1|14797.1|14811.8|14799.8|14809|14797|0
1756947600000|2025-09-04 01:00:00|14807.7|14795.7|14806.4|14794.4|14809.2|14797.2|14803.6|14791.6|0
1756947900000|2025-09-04 01:05:00|14806.5|14794.5|14806.4|14794.4|14809.2|14797.2|14803.7|14791.7|0
1756948200000|2025-09-04 01:10:00|14809.1|14797.1|14801|14789|14809.1|14797.1|14801|14789|0
1756948500000|2025-09-04 01:15:00|14798.3|14786.3|14805.1|14793.1|14806.4|14794.4|14798.3|14786.3|0
1756948800000|2025-09-04 01:20:00|14806.4|14794.4|14800.9|14788.9|14806.4|14794.4|14800.9|14788.9|0
1756949100000|2025-09-04 01:25:00|14798.2|14786.2|14800.9|14788.9|14801|14789|14798.2|14786.2|0
1756949400000|2025-09-04 01:30:00|14799.6|14787.6|14798.2|14786.2|14801|14789|14798.2|14786.2|0
1756949700000|2025-09-04 01:35:00|14798.3|14786.3|14790.1|14778.1|14798.3|14786.3|14790.1|14778.1|0
1756950000000|2025-09-04 01:40:00|14790.2|14778.2|14792.9|14780.9|14795.6|14783.6|14790.2|14778.2|0
1756950300000|2025-09-04 01:45:00|14792.8|14780.8|14787.4|14775.4|14792.9|14780.9|14787.4|14775.4|0
1756950600000|2025-09-04 01:50:00|14787.5|14775.5|14784.7|14772.7|14787.5|14775.5|14784.7|14772.7|0
1756950900000|2025-09-04 01:55:00|14782|14770|14784.8|14772.8|14784.8|14772.8|14779.3|14767.3|0
1756951200000|2025-09-04 02:00:00|14783.5|14771.5|14790.4|14778.4|14790.4|14778.4|14782.2|14770.2|0
1756951500000|2025-09-04 02:05:00|14787.7|14775.7|14790.5|14778.5|14793.3|14781.3|14787.6|14775.6|0
1756951800000|2025-09-04 02:10:00|14790.4|14778.4|14795.8|14783.8|14795.8|14783.8|14787.7|14775.7|0
1756952100000|2025-09-04 02:15:00|14794.5|14782.5|14793.1|14781.1|14795.8|14783.8|14790.4|14778.4|0
1756952400000|2025-09-04 02:20:00|14791.7|14779.7|14793|14781|14793.1|14781.1|14790.3|14778.3|0
1756952700000|2025-09-04 02:25:00|14791.7|14779.7|14787.5|14775.5|14793|14781|14784.8|14772.8|0
1756953000000|2025-09-04 02:30:00|14784.8|14772.8|14790.3|14778.3|14790.3|14778.3|14783.4|14771.4|0
1756953300000|2025-09-04 02:35:00|14790.2|14778.2|14790.3|14778.3|14793|14781|14787.5|14775.5|0
1756953600000|2025-09-04 02:40:00|14788.9|14776.9|14787.6|14775.6|14788.9|14776.9|14784.9|14772.9|0
1756953900000|2025-09-04 02:45:00|14784.9|14772.9|14784.9|14772.9|14787.6|14775.6|14784.8|14772.8|0
1756954200000|2025-09-04 02:50:00|14784.8|14772.8|14779.4|14767.4|14784.8|14772.8|14774|14762|0
1756954500000|2025-09-04 02:55:00|14778.1|14766.1|14773.9|14761.9|14779.4|14767.4|14771.2|14759.2|0
1756954800000|2025-09-04 03:00:00|14772.6|14760.6|14771.2|14759.2|14772.6|14760.6|14768.5|14756.5|0
1756955100000|2025-09-04 03:05:00|14768.5|14756.5|14768.5|14756.5|14771.2|14759.2|14768.5|14756.5|0
1756955400000|2025-09-04 03:10:00|14771.2|14759.2|14771.2|14759.2|14771.3|14759.3|14771.2|14759.2|0
1756955700000|2025-09-04 03:15:00|14771.3|14759.3|14771.3|14759.3|14773.9|14761.9|14769.9|14757.9|0
1756956000000|2025-09-04 03:20:00|14773.9|14761.9|14773.9|14761.9|14776.7|14764.7|14773.9|14761.9|0
1756956300000|2025-09-04 03:25:00|14776.6|14764.6|14773.8|14761.8|14776.6|14764.6|14772.5|14760.5|0
1756956600000|2025-09-04 03:30:00|14773.9|14761.9|14773.7|14761.7|14773.9|14761.9|14773.7|14761.7|0
1756956900000|2025-09-04 03:35:00|14776.4|14764.4|14776.4|14764.4|14779.1|14767.1|14776.4|14764.4|0
1756957200000|2025-09-04 03:40:00|14777.8|14765.8|14779.1|14767.1|14779.1|14767.1|14776.4|14764.4|0
1756957500000|2025-09-04 03:45:00|14779.2|14767.2|14779.2|14767.2|14781.8|14769.8|14777.8|14765.8|0
1756957800000|2025-09-04 03:50:00|14779.1|14767.1|14779.1|14767.1|14779.2|14767.2|14777.8|14765.8|0
1756958100000|2025-09-04 03:55:00|14777.8|14765.8|14780.5|14768.5|14781.9|14769.9|14777.8|14765.8|0
1756958400000|2025-09-04 04:00:00|14781.9|14769.9|14782|14770|14782|14770|14780.5|14768.5|0
1756958700000|2025-09-04 04:05:00|14784.7|14772.7|14787.4|14775.4|14787.4|14775.4|14784.7|14772.7|0
1756959000000|2025-09-04 04:10:00|14788.8|14776.8|14790.1|14778.1|14792.9|14780.9|14788.8|14776.8|0
1756959300000|2025-09-04 04:15:00|14790.2|14778.2|14794.3|14782.3|14795.6|14783.6|14790.1|14778.1|0
1756959600000|2025-09-04 04:20:00|14795.6|14783.6|14792.9|14780.9|14795.7|14783.7|14791.6|14779.6|0
1756959900000|2025-09-04 04:25:00|14793|14781|14795.7|14783.7|14795.7|14783.7|14792.9|14780.9|0
1756960200000|2025-09-04 04:30:00|14795.6|14783.6|14795.7|14783.7|14798.4|14786.4|14795.6|14783.6|0
1756960500000|2025-09-04 04:35:00|14795.6|14783.6|14798.3|14786.3|14801|14789|14795.6|14783.6|0
1756960800000|2025-09-04 04:40:00|14797|14785|14796.9|14784.9|14798.3|14786.3|14795.6|14783.6|0
1756961100000|2025-09-04 04:45:00|14795.6|14783.6|14803.7|14791.7|14803.7|14791.7|14795.6|14783.6|0
1756962000000|2025-09-04 05:00:00|14801|14789|14798.3|14786.3|14803.7|14791.7|14798.3|14786.3|0
1756962300000|2025-09-04 05:05:00|14795.6|14783.6|14801|14789|14801|14789|14795.6|14783.6|0
1756962600000|2025-09-04 05:10:00|14803.7|14791.7|14801|14789|14806.4|14794.4|14798.3|14786.3|0
1756962900000|2025-09-04 05:15:00|14803.7|14791.7|14804.1|14792.1|14806.5|14794.5|14798.3|14786.3|0
1756963200000|2025-09-04 05:20:00|14804.2|14792.2|14785|14773|14804.2|14792.2|14785|14773|0
1756963500000|2025-09-04 05:25:00|14782.3|14770.3|14782.4|14770.4|14790.5|14778.5|14779.6|14767.6|0
1756963800000|2025-09-04 05:30:00|14783.7|14771.7|14779.7|14767.7|14785.2|14773.2|14774.3|14762.3|0
1756964100000|2025-09-04 05:35:00|14782.4|14770.4|14782.4|14770.4|14785.1|14773.1|14777|14765|0
1756964400000|2025-09-04 05:40:00|14785.1|14773.1|14777|14765|14785.1|14773.1|14777|14765|0
1756964700000|2025-09-04 05:45:00|14776.9|14764.9|14779.7|14767.7|14779.7|14767.7|14774.3|14762.3|0
1756965000000|2025-09-04 05:50:00|14779.6|14767.6|14779.7|14767.7|14779.7|14767.7|14774.2|14762.2|0
1756965300000|2025-09-04 05:55:00|14777|14765|14787.7|14775.7|14790.4|14778.4|14774.3|14762.3|0
1756965600000|2025-09-04 06:00:00|14785|14773|14791.1|14786.1|14800.1|14795.1|14772.6|14767.6|22
1756965900000|2025-09-04 06:05:00|14791.6|14786.6|14796.6|14791.6|14796.6|14791.6|14788.6|14783.6|3
1756966200000|2025-09-04 06:10:00|14796.1|14791.1|14786.6|14781.6|14796.1|14791.1|14786.1|14781.1|4
1756966500000|2025-09-04 06:15:00|14785.6|14780.6|14781.1|14776.1|14786.1|14781.1|14781.1|14776.1|0
1756966800000|2025-09-04 06:20:00|14781.6|14776.6|14780.1|14775.1|14786.1|14781.1|14778.1|14773.1|7
1756967100000|2025-09-04 06:25:00|14779.6|14774.6|14774.1|14769.1|14780.1|14775.1|14773.6|14768.6|1
1756967400000|2025-09-04 06:30:00|14773.6|14768.6|14774.1|14769.1|14774.1|14769.1|14772.6|14767.6|4
1756967700000|2025-09-04 06:35:00|14773.1|14768.1|14772.1|14767.1|14779.6|14774.6|14772.1|14767.1|3
1756968000000|2025-09-04 06:40:00|14771.6|14766.6|14782.1|14777.1|14782.1|14777.1|14771.1|14766.1|16
1756968300000|2025-09-04 06:45:00|14782.6|14777.6|14788.6|14783.6|14788.6|14783.6|14776.1|14771.1|5
1756968600000|2025-09-04 06:50:00|14789.6|14784.6|14788.1|14783.1|14790.1|14785.1|14788.1|14783.1|1
1756968900000|2025-09-04 06:55:00|14787.6|14782.6|14779.6|14774.6|14787.6|14782.6|14774.1|14769.1|28
1756969200000|2025-09-04 07:00:00|14780.1|14775.1|14760.6|14755.6|14814.1|14809.1|14760.6|14755.6|467
1756969500000|2025-09-04 07:05:00|14761.1|14756.1|14759.1|14754.1|14773.1|14768.1|14751.6|14746.6|286
1756969800000|2025-09-04 07:10:00|14758.6|14753.6|14743.6|14738.6|14763.6|14758.6|14742.1|14737.1|290
1756970100000|2025-09-04 07:15:00|14742.6|14737.6|14731.6|14726.6|14755.1|14750.1|14727.1|14722.1|211
1756970400000|2025-09-04 07:20:00|14731.1|14726.1|14749.1|14744.1|14755.6|14750.6|14723.1|14718.1|116
1756970700000|2025-09-04 07:25:00|14751.6|14746.6|14779.6|14774.6|14780.1|14775.1|14744.6|14739.6|247
1756971000000|2025-09-04 07:30:00|14780.7|14775.7|14790.7|14785.7|14790.7|14785.7|14766.2|14761.2|114
1756971300000|2025-09-04 07:35:00|14791.2|14786.2|14791.2|14786.2|14805.2|14800.2|14790.2|14785.2|119
1756971600000|2025-09-04 07:40:00|14790.3|14785.3|14816.8|14811.8|14817.3|14812.3|14790.3|14785.3|61
1756971900000|2025-09-04 07:45:00|14815.8|14810.8|14819.8|14814.8|14822.3|14817.3|14812.3|14807.3|72
1756972200000|2025-09-04 07:50:00|14820.4|14815.4|14822.4|14817.4|14822.9|14817.9|14817.4|14812.4|72
1756972500000|2025-09-04 07:55:00|14822.9|14817.9|14819.4|14814.4|14827.9|14822.9|14817.4|14812.4|123
1756972800000|2025-09-04 08:00:00|14820.2|14815.2|14827.2|14822.2|14837.2|14832.2|14819.2|14814.2|129
1756973100000|2025-09-04 08:05:00|14827.7|14822.7|14828.2|14823.2|14831.7|14826.7|14818.2|14813.2|37
1756973400000|2025-09-04 08:10:00|14828.1|14823.1|14823.1|14818.1|14829.1|14824.1|14815.1|14810.1|42
1756973700000|2025-09-04 08:15:00|14821.1|14816.1|14820.1|14815.1|14828.1|14823.1|14819.6|14814.6|18
1756974000000|2025-09-04 08:20:00|14820.7|14815.7|14815.2|14810.2|14823.7|14818.7|14810.7|14805.7|96
1756974300000|2025-09-04 08:25:00|14814.7|14809.7|14827.2|14822.2|14827.2|14822.2|14812.7|14807.7|22
1756974600000|2025-09-04 08:30:00|14827.7|14822.7|14807.2|14802.2|14831.2|14826.2|14806.2|14801.2|45
1756974900000|2025-09-04 08:35:00|14808.7|14803.7|14818.7|14813.7|14820.7|14815.7|14803.2|14798.2|43
1756975200000|2025-09-04 08:40:00|14818.3|14813.3|14807.3|14802.3|14818.8|14813.8|14804.8|14799.8|29
1756975500000|2025-09-04 08:45:00|14806.8|14801.8|14800.8|14795.8|14809.3|14804.3|14799.3|14794.3|23
1756975800000|2025-09-04 08:50:00|14801.2|14796.2|14800.7|14795.7|14807.7|14802.7|14799.7|14794.7|21
1756976100000|2025-09-04 08:55:00|14801.2|14796.2|14802.2|14797.2|14808.2|14803.2|14796.7|14791.7|34
1756976400000|2025-09-04 09:00:00|14802.1|14797.1|14797.1|14792.1|14805.6|14800.6|14790.1|14785.1|39
1756976700000|2025-09-04 09:05:00|14796.6|14791.6|14797.1|14792.1|14797.6|14792.6|14787.6|14782.6|82
1756977000000|2025-09-04 09:10:00|14797|14792|14810.5|14805.5|14811|14806|14796|14791|58
1756977300000|2025-09-04 09:15:00|14810|14805|14804|14799|14819.5|14814.5|14802|14797|35
1756977600000|2025-09-04 09:20:00|14803.6|14798.6|14815.1|14810.1|14815.1|14810.1|14803.1|14798.1|20
1756977900000|2025-09-04 09:25:00|14815.6|14810.6|14815.1|14810.1|14818.1|14813.1|14809.1|14804.1|23
1756978200000|2025-09-04 09:30:00|14815.3|14810.3|14830.8|14825.8|14831.8|14826.8|14815.3|14810.3|23
1756978500000|2025-09-04 09:35:00|14830.3|14825.3|14821.8|14816.8|14831.3|14826.3|14818.8|14813.8|29
1756978800000|2025-09-04 09:40:00|14821.6|14816.6|14812.1|14807.1|14821.6|14816.6|14812.1|14807.1|18
1756979100000|2025-09-04 09:45:00|14812.6|14807.6|14815.1|14810.1|14815.6|14810.6|14806.1|14801.1|68
1756979400000|2025-09-04 09:50:00|14815.9|14810.9|14806.9|14801.9|14815.9|14810.9|14803.4|14798.4|22
1756979700000|2025-09-04 09:55:00|14806.4|14801.4|14820.4|14815.4|14820.4|14815.4|14800.9|14795.9|31
1756980000000|2025-09-04 10:00:00|14819.5|14814.5|14832.5|14827.5|14832.5|14827.5|14816.5|14811.5|34
1756980300000|2025-09-04 10:05:00|14834|14829|14840.5|14835.5|14842|14837|14833.5|14828.5|41
1756980600000|2025-09-04 10:10:00|14839.8|14834.8|14878.8|14873.8|14881.3|14876.3|14839.8|14834.8|207
1756980900000|2025-09-04 10:15:00|14878.3|14873.3|14861.3|14856.3|14892.3|14887.3|14858.8|14853.8|163
1756981200000|2025-09-04 10:20:00|14861.2|14856.2|14874.2|14869.2|14874.2|14869.2|14861.2|14856.2|32
1756981500000|2025-09-04 10:25:00|14874.7|14869.7|14869.7|14864.7|14881.2|14876.2|14868.2|14863.2|17
1756981800000|2025-09-04 10:30:00|14868.9|14863.9|14870.9|14865.9|14872.9|14867.9|14860.9|14855.9|37
1756982100000|2025-09-04 10:35:00|14872.4|14867.4|14873.4|14868.4|14876.4|14871.4|14866.9|14861.9|52
1756982400000|2025-09-04 10:40:00|14874.6|14869.6|14872.6|14867.6|14877.6|14872.6|14870.6|14865.6|23
1756982700000|2025-09-04 10:45:00|14872.1|14867.1|14878.6|14873.6|14878.6|14873.6|14869.6|14864.6|21
1756983000000|2025-09-04 10:50:00|14878.1|14873.1|14881.6|14876.6|14887.6|14882.6|14878.1|14873.1|37
1756983300000|2025-09-04 10:55:00|14882.1|14877.1|14881.1|14876.1|14887.6|14882.6|14881.1|14876.1|41
1756983600000|2025-09-04 11:00:00|14882|14877|14892|14887|14892.5|14887.5|14881|14876|31
1756983900000|2025-09-04 11:05:00|14892.5|14887.5|14900|14895|14904|14899|14889.5|14884.5|34
1756984200000|2025-09-04 11:10:00|14899.8|14894.8|14890.8|14885.8|14905.3|14900.3|14890.8|14885.8|40
1756984500000|2025-09-04 11:15:00|14890.3|14885.3|14886.3|14881.3|14892.8|14887.8|14885.3|14880.3|18
1756984800000|2025-09-04 11:20:00|14886.4|14881.4|14891.9|14886.9|14892.9|14887.9|14886.4|14881.4|21
1756985100000|2025-09-04 11:25:00|14892.4|14887.4|14895.9|14890.9|14897.4|14892.4|14890.9|14885.9|19
1756985400000|2025-09-04 11:30:00|14894.8|14889.8|14891.3|14886.3|14900.3|14895.3|14887.3|14882.3|37
1756985700000|2025-09-04 11:35:00|14888.8|14883.8|14887.8|14882.8|14890.3|14885.3|14886.3|14881.3|37
1756986000000|2025-09-04 11:40:00|14888.5|14883.5|14882.5|14877.5|14891|14886|14880.5|14875.5|17
1756986300000|2025-09-04 11:45:00|14881.5|14876.5|14884.5|14879.5|14886.5|14881.5|14879.5|14874.5|15
1756986600000|2025-09-04 11:50:00|14885.4|14880.4|14885.4|14880.4|14889.9|14884.9|14879.4|14874.4|31
1756986900000|2025-09-04 11:55:00|14885.9|14880.9|14886.9|14881.9|14890.9|14885.9|14885.9|14880.9|10
1756987200000|2025-09-04 12:00:00|14887.2|14882.2|14895.2|14890.2|14898.2|14893.2|14887.2|14882.2|28
1756987500000|2025-09-04 12:05:00|14894.7|14889.7|14893.7|14888.7|14896.2|14891.2|14892.7|14887.7|6
1756987800000|2025-09-04 12:10:00|14891.8|14886.8|14894.8|14889.8|14898.8|14893.8|14891.3|14886.3|10
1756988100000|2025-09-04 12:15:00|14893.8|14888.8|14876.8|14871.8|14893.8|14888.8|14876.8|14871.8|49
1756988400000|2025-09-04 12:20:00|14877.3|14872.3|14874.8|14869.8|14879.8|14874.8|14872.8|14867.8|47
1756988700000|2025-09-04 12:25:00|14875.3|14870.3|14875.3|14870.3|14880.8|14875.8|14870.8|14865.8|28
1756989000000|2025-09-04 12:30:00|14876.8|14871.8|14873.3|14868.3|14879.3|14874.3|14869.3|14864.3|34
1756989300000|2025-09-04 12:35:00|14873.8|14868.8|14884.3|14879.3|14887.8|14882.8|14873.8|14868.8|40
1756989600000|2025-09-04 12:40:00|14884.1|14879.1|14889.1|14884.1|14890.1|14885.1|14880.1|14875.1|23
1756989900000|2025-09-04 12:45:00|14889.6|14884.6|14894.6|14889.6|14897.6|14892.6|14886.6|14881.6|29
1756990200000|2025-09-04 12:50:00|14893.8|14888.8|14894.8|14889.8|14898.8|14893.8|14891.3|14886.3|29
1756990500000|2025-09-04 12:55:00|14894.3|14889.3|14901.3|14896.3|14904.3|14899.3|14893.8|14888.8|27
1756990800000|2025-09-04 13:00:00|14901.6|14896.6|14904.6|14899.6|14905.1|14900.1|14898.6|14893.6|20
1756991100000|2025-09-04 13:05:00|14905.1|14900.1|14906.6|14901.6|14907.6|14902.6|14900.6|14895.6|21
1756991400000|2025-09-04 13:10:00|14907.5|14902.5|14908.5|14903.5|14911.5|14906.5|14906|14901|26
1756991700000|2025-09-04 13:15:00|14908|14903|14912.5|14907.5|14913.5|14908.5|14905|14900|20
1756992000000|2025-09-04 13:20:00|14912.6|14907.6|14897.1|14892.1|14913.1|14908.1|14896.6|14891.6|23
1756992300000|2025-09-04 13:25:00|14896.6|14891.6|14903.6|14898.6|14903.6|14898.6|14894.6|14889.6|17
1756992600000|2025-09-04 13:30:00|14904.9|14899.9|14895.9|14890.9|14905.9|14900.9|14894.4|14889.4|64
1756992900000|2025-09-04 13:35:00|14895.4|14890.4|14903.9|14898.9|14904.4|14899.4|14894.9|14889.9|34
1756993200000|2025-09-04 13:40:00|14902.8|14897.8|14909.3|14904.3|14910.3|14905.3|14900.8|14895.8|24
1756993500000|2025-09-04 13:45:00|14908.8|14903.8|14903.8|14898.8|14909.3|14904.3|14897.8|14892.8|63
1756993800000|2025-09-04 13:50:00|14903.3|14898.3|14884.3|14879.3|14909.8|14904.8|14884.3|14879.3|56
1756994100000|2025-09-04 13:55:00|14883.8|14878.8|14894.3|14889.3|14894.3|14889.3|14882.3|14877.3|44
1756994400000|2025-09-04 14:00:00|14894.6|14889.6|14884.6|14879.6|14904.1|14899.1|14884.6|14879.6|57
1756994700000|2025-09-04 14:05:00|14885.1|14880.1|14872.1|14867.1|14893.6|14888.6|14868.6|14863.6|68
1756995000000|2025-09-04 14:10:00|14873|14868|14867.5|14862.5|14880.5|14875.5|14865.5|14860.5|43
1756995300000|2025-09-04 14:15:00|14868|14863|14882|14877|14883.5|14878.5|14866|14861|47
1756995600000|2025-09-04 14:20:00|14881.2|14876.2|14894.7|14889.7|14897.7|14892.7|14878.7|14873.7|50
1756995900000|2025-09-04 14:25:00|14895.2|14890.2|14899.2|14894.2|14899.2|14894.2|14885.7|14880.7|60
1756996200000|2025-09-04 14:30:00|14898.6|14893.6|14907.1|14902.1|14908.1|14903.1|14895.1|14890.1|40
1756996500000|2025-09-04 14:35:00|14906.6|14901.6|14918.6|14913.6|14923.1|14918.1|14906.1|14901.1|65
1756996800000|2025-09-04 14:40:00|14918.2|14913.2|14905.2|14900.2|14919.7|14914.7|14904.2|14899.2|24
1756997100000|2025-09-04 14:45:00|14906.2|14901.2|14918.2|14913.2|14918.7|14913.7|14905.7|14900.7|62
1756997400000|2025-09-04 14:50:00|14918.1|14913.1|14914.1|14909.1|14918.1|14913.1|14908.6|14903.6|37
1756997700000|2025-09-04 14:55:00|14913.6|14908.6|14914.6|14909.6|14919.6|14914.6|14911.6|14906.6|67
1756998000000|2025-09-04 15:00:00|14915.4|14910.4|14911.4|14906.4|14918.9|14913.9|14908.9|14903.9|61
1756998300000|2025-09-04 15:05:00|14910.9|14905.9|14912.9|14907.9|14914.4|14909.4|14908.9|14903.9|44
1756998600000|2025-09-04 15:10:00|14913.8|14908.8|14914.3|14909.3|14919.8|14914.8|14909.8|14904.8|64
1756998900000|2025-09-04 15:15:00|14914.8|14909.8|14921.3|14916.3|14924.8|14919.8|14914.3|14909.3|50
1756999200000|2025-09-04 15:20:00|14920.9|14915.9|14914.4|14909.4|14923.9|14918.9|14913.9|14908.9|51
1756999500000|2025-09-04 15:25:00|14912.9|14907.9|14920.9|14915.9|14921.9|14916.9|14910.9|14905.9|140
1756999800000|2025-09-04 15:30:00|14922.4|14914.4|14923.4|14915.4|14929.4|14921.4|14913.4|14907.4|338
1757000100000|2025-09-04 15:35:00|14925.4|14918.4|14919.4|14911.4|14925.4|14918.4|14914.4|14906.4|100
1757000400000|2025-09-04 15:40:00|14920.4|14912.4|14921.4|14913.4|14927.4|14920.4|14917.4|14908.4|16
1757000700000|2025-09-04 15:45:00|14922.4|14912.4|14925.4|14916.4|14927.4|14918.4|14920.4|14911.4|7
1757001000000|2025-09-04 15:50:00|14926.4|14917.4|14932.4|14922.4|14932.4|14922.4|14926.4|14917.4|4
1757001300000|2025-09-04 15:55:00|14931.4|14921.4|14924.4|14916.4|14931.4|14922.4|14924.4|14916.4|9
1757001600000|2025-09-04 16:00:00|14926.4|14917.4|14924.4|14915.4|14926.4|14917.4|14924.4|14913.4|2
1757001900000|2025-09-04 16:05:00|14926.4|14916.4|14928.4|14919.4|14928.4|14919.4|14924.4|14913.4|11
1757002200000|2025-09-04 16:10:00|14929.4|14920.4|14928.4|14917.4|14929.4|14920.4|14928.4|14917.4|0
1757002500000|2025-09-04 16:15:00|14925.4|14916.4|14928.4|14917.4|14928.4|14917.4|14925.4|14916.4|1
1757002800000|2025-09-04 16:20:00|14927.4|14918.4|14923.4|14913.4|14927.4|14918.4|14922.4|14913.4|1
1757003100000|2025-09-04 16:25:00|14922.4|14909.4|14918.4|14909.4|14922.4|14909.4|14918.4|14909.4|8
1757003400000|2025-09-04 16:30:00|14920.4|14910.4|14924.4|14913.4|14925.4|14913.4|14919.4|14910.4|7
1757003700000|2025-09-04 16:35:00|14923.4|14914.4|14927.4|14916.4|14927.4|14916.4|14922.4|14914.4|4
1757004000000|2025-09-04 16:40:00|14926.4|14917.4|14927.4|14917.4|14928.4|14917.4|14926.4|14917.4|1
1757004300000|2025-09-04 16:45:00|14926.4|14918.4|14929.4|14922.4|14932.4|14922.4|14926.4|14918.4|3
1757004600000|2025-09-04 16:50:00|14927.4|14921.4|14928.4|14919.4|14929.4|14921.4|14926.4|14919.4|8
1757004900000|2025-09-04 16:55:00|14926.4|14917.4|14920.4|14911.4|14926.4|14917.4|14920.4|14910.4|12
1757005200000|2025-09-04 17:00:00|14922.4|14912.4|14926.4|14915.4|14926.4|14915.4|14922.4|14912.4|4
1757005500000|2025-09-04 17:05:00|14925.4|14916.4|14930.4|14918.4|14930.4|14918.4|14925.4|14916.4|5
1757005800000|2025-09-04 17:10:00|14931.4|14920.4|14931.4|14920.4|14931.4|14920.4|14931.4|14920.4|0
1757006400000|2025-09-04 17:20:00|14935.4|14923.4|14937.4|14925.4|14937.4|14925.4|14935.4|14923.4|5
1757006700000|2025-09-04 17:25:00|14937.9|14925.9|14937.4|14926.4|14937.9|14927.4|14937.4|14925.4|0
1757007000000|2025-09-04 17:30:00|14936.4|14927.4|14932.4|14921.4|14936.4|14928.4|14932.4|14920.4|3
1757007300000|2025-09-04 17:35:00|14933.4|14920.4|14934.4|14924.4|14934.4|14924.4|14933.4|14920.4|4
1757007600000|2025-09-04 17:40:00|14936.4|14923.4|14934.4|14926.4|14936.4|14926.4|14934.4|14923.4|0
1757007900000|2025-09-04 17:45:00|14938.4|14927.4|14938.4|14930.4|14938.4|14930.4|14938.4|14927.4|9
1757008200000|2025-09-04 17:50:00|14936.4|14929.4|14944.4|14935.4|14944.4|14935.4|14936.4|14929.4|2
1757008500000|2025-09-04 17:55:00|14942.4|14936.4|14946.9|14934.9|14948.4|14940.4|14942.4|14934.4|15
1757008800000|2025-09-04 18:00:00|14947|14935|14947|14935|14949.8|14937.8|14946.9|14934.9|0
1757009100000|2025-09-04 18:05:00|14946.9|14934.9|14944.2|14932.2|14947|14935|14944.1|14932.1|0
1757009400000|2025-09-04 18:10:00|14946.9|14934.9|14947|14935|14947|14935|14944.2|14932.2|0
1757009700000|2025-09-04 18:15:00|14948.3|14936.3|14947|14935|14949.7|14937.7|14946.9|14934.9|0
1757010000000|2025-09-04 18:20:00|14946.9|14934.9|14944.2|14932.2|14946.9|14934.9|14941.5|14929.5|2
1757010300000|2025-09-04 18:25:00|14941.5|14929.5|14941.4|14929.4|14941.5|14929.5|14941.4|14929.4|0
1757010600000|2025-09-04 18:30:00|14941.5|14929.5|14947|14935|14947|14935|14938.7|14926.7|1
1757010900000|2025-09-04 18:35:00|14946.9|14934.9|14944.2|14932.2|14947|14935|14944.2|14932.2|0
1757011200000|2025-09-04 18:40:00|14945.6|14933.6|14946.8|14934.8|14947|14935|14944.2|14932.2|0
1757011500000|2025-09-04 18:45:00|14946.9|14934.9|14952.5|14940.5|14952.5|14940.5|14944.1|14932.1|0
1757011800000|2025-09-04 18:50:00|14949.7|14937.7|14949.7|14937.7|14952.5|14940.5|14949.7|14937.7|1
1757012100000|2025-09-04 18:55:00|14949.8|14937.8|14949.8|14937.8|14949.8|14937.8|14949.7|14937.7|0
1757012400000|2025-09-04 19:00:00|14947.1|14935.1|14949.9|14937.9|14949.9|14937.9|14947.1|14935.1|0
1757012700000|2025-09-04 19:05:00|14952.6|14940.6|14958|14946|14958|14946|14952.5|14940.5|1
1757013000000|2025-09-04 19:10:00|14957.9|14945.9|14963.5|14951.5|14963.6|14951.6|14957.9|14945.9|1
1757013300000|2025-09-04 19:15:00|14966.2|14954.2|14963.5|14951.5|14968.9|14956.9|14962.1|14950.1|5
1757013600000|2025-09-04 19:20:00|14963.4|14951.4|14960.8|14948.8|14963.5|14951.5|14960.8|14948.8|0
1757013900000|2025-09-04 19:25:00|14958.1|14946.1|14960.7|14948.7|14960.8|14948.8|14958|14946|0
1757014200000|2025-09-04 19:30:00|14960.6|14948.6|14957.9|14945.9|14960.7|14948.7|14955.2|14943.2|0
1757014500000|2025-09-04 19:35:00|14958|14946|14958.2|14946.2|14958.2|14946.2|14955.2|14943.2|0
1757014800000|2025-09-04 19:40:00|14958.1|14946.1|14955.5|14943.5|14958.3|14946.3|14955.5|14943.5|0
1757015100000|2025-09-04 19:45:00|14955.3|14943.3|14949.8|14937.8|14955.3|14943.3|14949.7|14937.7|0
1757015400000|2025-09-04 19:50:00|14952.5|14940.5|14961.2|14949.2|14961.2|14949.2|14949.8|14937.8|0
1757015700000|2025-09-04 19:55:00|14961.1|14949.1|14965.4|14953.4|14969.5|14957.5|14958.4|14946.4|10
1757016000000|2025-09-04 20:00:00|14965.7|14953.7|14966.8|14954.8|14967.3|14955.3|14960.7|14948.7|0
1757016300000|2025-09-04 20:05:00|14966.2|14954.2|14968.8|14956.8|14971|14959|14965.7|14953.7|0
1757016600000|2025-09-04 20:10:00|14968.5|14956.5|14973.5|14961.5|14976.6|14964.6|14967.4|14955.4|0
1757016900000|2025-09-04 20:15:00|14973.6|14961.6|14970.5|14958.5|14977.7|14965.7|14965.8|14953.8|0
1757017200000|2025-09-04 20:20:00|14969.9|14957.9|14970.5|14958.5|14971.6|14959.6|14968|14956|0
1757017500000|2025-09-04 20:25:00|14969.9|14957.9|14972.4|14960.4|14973.5|14961.5|14969.4|14957.4|0
1757017800000|2025-09-04 20:30:00|14972.2|14960.2|14973|14961|14973|14961|14971|14959|0
1757018100000|2025-09-04 20:35:00|14972.4|14960.4|14973.5|14961.5|14974.7|14962.7|14972.4|14960.4|0
1757018400000|2025-09-04 20:40:00|14973|14961|14973.5|14961.5|14974.7|14962.7|14972.4|14960.4|0
1757018700000|2025-09-04 20:45:00|14973|14961|14974.1|14962.1|14974.7|14962.7|14973|14961|0
1757019000000|2025-09-04 20:50:00|14973.5|14961.5|14973|14961|14975.8|14963.8|14973|14961|0
1757019300000|2025-09-04 20:55:00|14972.7|14960.7|14969.5|14957.5|14973.8|14961.8|14968.4|14956.4|0
1757019600000|2025-09-04 21:00:00|14969.6|14957.6|14969.5|14957.5|14971.8|14959.8|14969.5|14957.5|0
1757019900000|2025-09-04 21:05:00|14969.8|14957.8|14971.7|14959.7|14972.5|14960.5|14969.5|14957.5|0
1757020200000|2025-09-04 21:10:00|14971.4|14959.4|14971.7|14959.7|14973.1|14961.1|14971.2|14959.2|0
1757020500000|2025-09-04 21:15:00|14972.3|14960.3|14973.4|14961.4|14973.4|14961.4|14971.7|14959.7|0
1757020800000|2025-09-04 21:20:00|14972.8|14960.8|14974.8|14962.8|14974.8|14962.8|14972.8|14960.8|0
1757021100000|2025-09-04 21:25:00|14975|14963|14976.2|14964.2|14976.2|14964.2|14973.9|14961.9|0
1757021400000|2025-09-04 21:30:00|14976.1|14964.1|14975.3|14963.3|14976.1|14964.1|14975.3|14963.3|0
1757021700000|2025-09-04 21:35:00|14975.5|14963.5|14976.1|14964.1|14976.7|14964.7|14975.5|14963.5|0
1757022000000|2025-09-04 21:40:00|14977|14965|14975.8|14963.8|14977|14965|14975.6|14963.6|0
1757022300000|2025-09-04 21:45:00|14975.9|14963.9|14974.2|14962.2|14976.1|14964.1|14973.3|14961.3|0
1757022600000|2025-09-04 21:50:00|14974.5|14962.5|14975.6|14963.6|14975.6|14963.6|14974.2|14962.2|0
1757022900000|2025-09-04 21:55:00|14975.8|14963.8|14976.7|14964.7|14977.2|14965.2|14975|14963|0
1757023200000|2025-09-04 22:00:00|14976.4|14964.4|14977.2|14965.2|14979.5|14967.5|14970.8|14958.8|0
1757023500000|2025-09-04 22:05:00|14976.7|14964.7|14976.1|14964.1|14979.7|14967.7|14974.7|14962.7|0
1757023800000|2025-09-04 22:10:00|14976.6|14964.6|14975.8|14963.8|14976.6|14964.6|14975.2|14963.2|0
1757024100000|2025-09-04 22:15:00|14975.5|14963.5|14977.7|14965.7|14979.7|14967.7|14975.5|14963.5|0
1757024400000|2025-09-04 22:20:00|14977.2|14965.2|14976.1|14964.1|14977.7|14965.7|14976.1|14964.1|0
1757024700000|2025-09-04 22:25:00|14976.6|14964.6|14974.1|14962.1|14977.2|14965.2|14974.1|14962.1|0
1757025000000|2025-09-04 22:30:00|14973.6|14961.6|14973.7|14961.7|14974.7|14962.7|14972.5|14960.5|0
1757025300000|2025-09-04 22:35:00|14973.1|14961.1|14975.3|14963.3|14975.3|14963.3|14972.3|14960.3|0
1757025600000|2025-09-04 22:40:00|14975.1|14963.1|14974.2|14962.2|14975.3|14963.3|14973.1|14961.1|0
1757025900000|2025-09-04 22:45:00|14974.3|14962.3|14976.8|14964.8|14977.3|14965.3|14973.7|14961.7|0
1757026200000|2025-09-04 22:50:00|14977|14965|14975.9|14963.9|14977|14965|14975.4|14963.4|0
1757026500000|2025-09-04 22:55:00|14976.2|14964.2|14977.3|14965.3|14978.7|14966.7|14976.2|14964.2|0
1757026800000|2025-09-04 23:00:00|14976.8|14964.8|14976.8|14964.8|14979|14967|14976.2|14964.2|0
1757027100000|2025-09-04 23:05:00|14977.3|14965.3|14979|14967|14979.5|14967.5|14977.3|14965.3|0
1757027400000|2025-09-04 23:10:00|14979.3|14967.3|14979.5|14967.5|14979.5|14967.5|14977.3|14965.3|0
1757027700000|2025-09-04 23:15:00|14979|14967|14978.2|14966.2|14979.5|14967.5|14977.1|14965.1|0
1757028000000|2025-09-04 23:20:00|14977.9|14965.9|14978.2|14966.2|14978.2|14966.2|14977.6|14965.6|0
1757028300000|2025-09-04 23:25:00|14977.9|14965.9|14978.8|14966.8|14979.9|14967.9|14977.6|14965.6|0
1757028600000|2025-09-04 23:30:00|14979.3|14967.3|14977.6|14965.6|14979.9|14967.9|14977.4|14965.4|0
1757028900000|2025-09-04 23:35:00|14977.1|14965.1|14976.8|14964.8|14978.2|14966.2|14975.7|14963.7|0
1757029200000|2025-09-04 23:40:00|14976.5|14964.5|14975.7|14963.7|14977.1|14965.1|14975.7|14963.7|0
1757029500000|2025-09-04 23:45:00|14975.1|14963.1|14976.8|14964.8|14977.6|14965.6|14975.1|14963.1|0
1757029800000|2025-09-04 23:50:00|14976.5|14964.5|14976.6|14964.6|14979|14967|14974.9|14962.9|0
1757030100000|2025-09-04 23:55:00|14976.1|14964.1|14973.6|14961.6|14976.6|14964.6|14973.6|14961.6|0
1757030400000|2025-09-05 00:00:00|14973.8|14961.8|14972.4|14960.4|14975.5|14963.5|14972.4|14960.4|0
1757030700000|2025-09-05 00:05:00|14972.5|14960.5|14973.2|14961.2|14974.3|14962.3|14967|14955|0
1757031000000|2025-09-05 00:10:00|14973.7|14961.7|14974.8|14962.8|14974.8|14962.8|14971.8|14959.8|0
1757031300000|2025-09-05 00:15:00|14974.3|14962.3|14984.3|14972.3|14987|14975|14973.7|14961.7|0
1757031600000|2025-09-05 00:20:00|14981.6|14969.6|14981.5|14969.5|14984.3|14972.3|14978.8|14966.8|0
1757031900000|2025-09-05 00:25:00|14984.2|14972.2|14984|14972|14985.3|14973.3|14982.9|14970.9|0
1757032200000|2025-09-05 00:30:00|14983.9|14971.9|14985.3|14973.3|14986.7|14974.7|14981.2|14969.2|0
1757032500000|2025-09-05 00:35:00|14986.7|14974.7|14983.9|14971.9|14986.7|14974.7|14983.9|14971.9|0
1757032800000|2025-09-05 00:40:00|14981.2|14969.2|14978.5|14966.5|14984|14972|14978.5|14966.5|0
1757033100000|2025-09-05 00:45:00|14975.8|14963.8|14975.8|14963.8|14978.5|14966.5|14975.8|14963.8|0
1757033400000|2025-09-05 00:50:00|14977.2|14965.2|14975.8|14963.8|14977.2|14965.2|14973.1|14961.1|0
1757033700000|2025-09-05 00:55:00|14974.5|14962.5|14978.6|14966.6|14978.6|14966.6|14973.1|14961.1|0
1757034000000|2025-09-05 01:00:00|14977.2|14965.2|14975.9|14963.9|14978.6|14966.6|14975.8|14963.8|0
1757034300000|2025-09-05 01:05:00|14975.8|14963.8|14975.9|14963.9|14978.6|14966.6|14975.8|14963.8|0
1757034600000|2025-09-05 01:10:00|14975.8|14963.8|14975.9|14963.9|14978.6|14966.6|14975.8|14963.8|0
1757034900000|2025-09-05 01:15:00|14978.6|14966.6|14978.6|14966.6|14981.3|14969.3|14978.6|14966.6|0
1757035200000|2025-09-05 01:20:00|14980|14968|14978.6|14966.6|14981.3|14969.3|14978.6|14966.6|0
1757035500000|2025-09-05 01:25:00|14977.3|14965.3|14974.5|14962.5|14977.3|14965.3|14973.2|14961.2|0
1757035800000|2025-09-05 01:30:00|14975.9|14963.9|14973.2|14961.2|14975.9|14963.9|14970.4|14958.4|0
1757036100000|2025-09-05 01:35:00|14973.1|14961.1|14975.8|14963.8|14975.9|14963.9|14973.1|14961.1|0
1757036400000|2025-09-05 01:40:00|14975.9|14963.9|14977.2|14965.2|14978.5|14966.5|14974.5|14962.5|0
1757036700000|2025-09-05 01:45:00|14978.5|14966.5|14978.5|14966.5|14978.5|14966.5|14975.8|14963.8|0
1757037000000|2025-09-05 01:50:00|14981.2|14969.2|14981.2|14969.2|14981.2|14969.2|14981.2|14969.2|0
1757037300000|2025-09-05 01:55:00|14981.3|14969.3|14984|14972|14985.3|14973.3|14981.2|14969.2|0
1757037600000|2025-09-05 02:00:00|14983.9|14971.9|14981.3|14969.3|14983.9|14971.9|14978.5|14966.5|0
1757037900000|2025-09-05 02:05:00|14981.2|14969.2|14981.2|14969.2|14982.6|14970.6|14981.2|14969.2|0
1757038200000|2025-09-05 02:10:00|14979.9|14967.9|14981.2|14969.2|14981.2|14969.2|14979.8|14967.8|0
1757038500000|2025-09-05 02:15:00|14979.8|14967.8|14981.2|14969.2|14981.2|14969.2|14978.5|14966.5|0
1757038800000|2025-09-05 02:20:00|14981.3|14969.3|14981.2|14969.2|14981.3|14969.3|14981.2|14969.2|0
1757039100000|2025-09-05 02:25:00|14978.5|14966.5|14978.5|14966.5|14978.5|14966.5|14975.8|14963.8|0
1757039400000|2025-09-05 02:30:00|14981.2|14969.2|14981.2|14969.2|14981.2|14969.2|14981.2|14969.2|0
1757039700000|2025-09-05 02:35:00|14981.3|14969.3|14981.3|14969.3|14981.3|14969.3|14981.3|14969.3|0
1757040300000|2025-09-05 02:45:00|14984|14972|14984|14972|14984|14972|14984|14972|0
1757040600000|2025-09-05 02:50:00|14981.3|14969.3|14981.3|14969.3|14982.7|14970.7|14981.3|14969.3|0
1757040900000|2025-09-05 02:55:00|14979.9|14967.9|14978.6|14966.6|14981.3|14969.3|14978.6|14966.6|0
1757041200000|2025-09-05 03:00:00|14978.5|14966.5|14975.8|14963.8|14978.6|14966.6|14974.5|14962.5|0
1757041500000|2025-09-05 03:05:00|14975.9|14963.9|14975.8|14963.8|14978.6|14966.6|14975.8|14963.8|0
1757042100000|2025-09-05 03:15:00|14975.9|14963.9|14973.1|14961.1|14975.9|14963.9|14973.1|14961.1|0
1757042400000|2025-09-05 03:20:00|14973|14961|14975.8|14963.8|14975.8|14963.8|14973|14961|0
1757043000000|2025-09-05 03:30:00|14975.7|14963.7|14975.8|14963.8|14975.8|14963.8|14975.7|14963.7|0
1757043300000|2025-09-05 03:35:00|14974.4|14962.4|14975.8|14963.8|14975.8|14963.8|14974.4|14962.4|0
1757043600000|2025-09-05 03:40:00|14978.5|14966.5|14978.5|14966.5|14978.5|14966.5|14978.5|14966.5|0
1757044500000|2025-09-05 03:55:00|14979.9|14967.9|14981.3|14969.3|14981.3|14969.3|14978.6|14966.6|0
1757044800000|2025-09-05 04:00:00|14982.6|14970.6|14981.3|14969.3|14982.6|14970.6|14981.3|14969.3|0
1757045100000|2025-09-05 04:05:00|14982.6|14970.6|14984|14972|14984|14972|14981.3|14969.3|0
1757045400000|2025-09-05 04:10:00|14984.1|14972.1|14984|14972|14986.8|14974.8|14984|14972|0
1757045700000|2025-09-05 04:15:00|14984.1|14972.1|14984|14972|14984.1|14972.1|14984|14972|0
1757046000000|2025-09-05 04:20:00|14984.1|14972.1|14986.8|14974.8|14986.8|14974.8|14984|14972|0
1757046300000|2025-09-05 04:25:00|14986.7|14974.7|14984|14972|14986.7|14974.7|14984|14972|0
1757046900000|2025-09-05 04:35:00|14986.7|14974.7|14984.1|14972.1|14986.8|14974.8|14984|14972|0
1757047200000|2025-09-05 04:40:00|14985.4|14973.4|14982.7|14970.7|14985.4|14973.4|14981.3|14969.3|0
1757047500000|2025-09-05 04:45:00|14981.3|14969.3|14981.3|14969.3|14982.7|14970.7|14981.3|14969.3|0
1757047800000|2025-09-05 04:50:00|14978.6|14966.6|14981.3|14969.3|14981.3|14969.3|14978.6|14966.6|0
1757048100000|2025-09-05 04:55:00|14979.9|14967.9|14981.3|14969.3|14981.3|14969.3|14979.9|14967.9|0
1757048400000|2025-09-05 05:00:00|14978.6|14966.6|14978.6|14966.6|14978.6|14966.6|14978.5|14966.5|0
1757048700000|2025-09-05 05:05:00|14981.3|14969.3|14981.3|14969.3|14981.3|14969.3|14978.6|14966.6|0
1757049300000|2025-09-05 05:15:00|14984|14972|14985.4|14973.4|14986.8|14974.8|14984|14972|0
1757049600000|2025-09-05 05:20:00|14986.8|14974.8|14986.8|14974.8|14989.5|14977.5|14986.8|14974.8|0
1757049900000|2025-09-05 05:25:00|14986.7|14974.7|14989.5|14977.5|14989.5|14977.5|14986.7|14974.7|0
1757050200000|2025-09-05 05:30:00|14990.8|14978.8|14995.2|14983.2|14995.2|14983.2|14990.8|14978.8|0
1757050500000|2025-09-05 05:35:00|14995.3|14983.3|15001.2|14989.2|15001.2|14989.2|14995.2|14983.2|0
1757050800000|2025-09-05 05:40:00|14998.5|14986.5|15006.8|14994.8|15009.5|14997.5|14998.5|14986.5|0
1757051100000|2025-09-05 05:45:00|15004.1|14992.1|15004|14992|15009.4|14997.4|15001.3|14989.3|0
1757051400000|2025-09-05 05:50:00|15005.3|14993.3|15004|14992|15009.4|14997.4|15004|14992|0
1757051700000|2025-09-05 05:55:00|15005.4|14993.4|14995.9|14983.9|15005.4|14993.4|14995.9|14983.9|0
1757052000000|2025-09-05 06:00:00|14998.6|14986.6|14970.2|14965.2|14998.6|14986.6|14957.7|14952.7|13
1757052300000|2025-09-05 06:05:00|14972.7|14967.7|14966.7|14961.7|14973.7|14968.7|14959.7|14954.7|19
1757052600000|2025-09-05 06:10:00|14967.2|14962.2|14962.2|14957.2|14968.2|14963.2|14962.2|14957.2|3
1757052900000|2025-09-05 06:15:00|14961.7|14956.7|14963.7|14958.7|14964.2|14959.2|14957.7|14952.7|9
1757053200000|2025-09-05 06:20:00|14969.2|14964.2|14974.7|14969.7|14975.7|14970.7|14969.2|14964.2|6
1757053500000|2025-09-05 06:25:00|14975.2|14970.2|14978.2|14973.2|14980.2|14975.2|14975.2|14970.2|2
1757053800000|2025-09-05 06:30:00|14977.7|14972.7|14975.2|14970.2|14977.7|14972.7|14975.2|14970.2|2
1757054100000|2025-09-05 06:35:00|14975.7|14970.7|14977.2|14972.2|14980.2|14975.2|14975.7|14970.7|7
1757054400000|2025-09-05 06:40:00|14974.2|14969.2|14962.7|14957.7|14975.2|14970.2|14961.2|14956.2|20
1757054700000|2025-09-05 06:45:00|14963.2|14958.2|14973.2|14968.2|14973.2|14968.2|14963.2|14958.2|10
1757055000000|2025-09-05 06:50:00|14972.7|14967.7|14958.7|14953.7|14972.7|14967.7|14954.7|14949.7|24
1757055300000|2025-09-05 06:55:00|14958.2|14953.2|14951.7|14946.7|14960.2|14955.2|14942.7|14937.7|29
1757055600000|2025-09-05 07:00:00|14952.2|14947.2|14940.7|14935.7|14972.2|14967.2|14939.2|14934.2|217
1757055900000|2025-09-05 07:05:00|14940.2|14935.2|14907.7|14902.7|14941.2|14936.2|14900.2|14895.2|174
1757056200000|2025-09-05 07:10:00|14908.2|14903.2|14908.7|14903.7|14919.7|14914.7|14904.7|14899.7|60
1757056500000|2025-09-05 07:15:00|14909.2|14904.2|14910.7|14905.7|14922.2|14917.2|14900.7|14895.7|102
1757056800000|2025-09-05 07:20:00|14909.7|14904.7|14890.2|14885.2|14910.2|14905.2|14890.2|14885.2|67
1757057100000|2025-09-05 07:25:00|14889.7|14884.7|14881.7|14876.7|14889.7|14884.7|14874.7|14869.7|73
1757057400000|2025-09-05 07:30:00|14883|14878|14898|14893|14900.5|14895.5|14883|14878|61
1757057700000|2025-09-05 07:35:00|14897.5|14892.5|14913.5|14908.5|14914.5|14909.5|14897|14892|55
1757058000000|2025-09-05 07:40:00|14913|14908|14925|14920|14926|14921|14910|14905|38
1757058300000|2025-09-05 07:45:00|14922|14917|14929|14924|14934.5|14929.5|14920.5|14915.5|46
1757058600000|2025-09-05 07:50:00|14929.5|14924.5|14927.5|14922.5|14934.5|14929.5|14919.5|14914.5|41
1757058900000|2025-09-05 07:55:00|14928|14923|14929|14924|14935.5|14930.5|14927.5|14922.5|23
1757059200000|2025-09-05 08:00:00|14927.6|14922.6|14919.1|14914.1|14927.6|14922.6|14911.1|14906.1|48
1757059500000|2025-09-05 08:05:00|14920.1|14915.1|14921.6|14916.6|14925.1|14920.1|14912.1|14907.1|28
1757059800000|2025-09-05 08:10:00|14922.9|14917.9|14931.4|14926.4|14933.9|14928.9|14917.4|14912.4|39
1757060100000|2025-09-05 08:15:00|14930.9|14925.9|14944.9|14939.9|14947.4|14942.4|14930.9|14925.9|30
1757060400000|2025-09-05 08:20:00|14945.4|14940.4|14938.9|14933.9|14945.9|14940.9|14936.4|14931.4|21
1757060700000|2025-09-05 08:25:00|14939.4|14934.4|14939.9|14934.9|14942.9|14937.9|14935.9|14930.9|13
1757061000000|2025-09-05 08:30:00|14939.3|14934.3|14938.3|14933.3|14941.3|14936.3|14933.3|14928.3|25
1757061300000|2025-09-05 08:35:00|14937.8|14932.8|14923.8|14918.8|14939.3|14934.3|14923.8|14918.8|25
1757061600000|2025-09-05 08:40:00|14924.9|14919.9|14929.4|14924.4|14929.9|14924.9|14922.4|14917.4|36
1757061900000|2025-09-05 08:45:00|14928.9|14923.9|14925.4|14920.4|14930.4|14925.4|14922.9|14917.9|24
1757062200000|2025-09-05 08:50:00|14924.5|14919.5|14929|14924|14934|14929|14922|14917|41
1757062500000|2025-09-05 08:55:00|14929.5|14924.5|14924|14919|14930|14925|14920|14915|34
1757062800000|2025-09-05 09:00:00|14923.9|14918.9|14928.4|14923.4|14928.9|14923.9|14923.9|14918.9|30
1757063100000|2025-09-05 09:05:00|14927.9|14922.9|14917.9|14912.9|14935.9|14930.9|14917.9|14912.9|63
1757063400000|2025-09-05 09:10:00|14917.8|14912.8|14915.8|14910.8|14924.8|14919.8|14913.3|14908.3|81
1757063700000|2025-09-05 09:15:00|14916.3|14911.3|14913.8|14908.8|14920.3|14915.3|14913.3|14908.3|49
1757064000000|2025-09-05 09:20:00|14915.2|14910.2|14928.2|14923.2|14929.7|14924.7|14914.2|14909.2|70
1757064300000|2025-09-05 09:25:00|14928.7|14923.7|14929.7|14924.7|14936.2|14931.2|14922.2|14917.2|111
1757064600000|2025-09-05 09:30:00|14928.3|14923.3|14931.8|14926.8|14933.8|14928.8|14923.3|14918.3|45
1757064900000|2025-09-05 09:35:00|14931.3|14926.3|14938.8|14933.8|14941.3|14936.3|14930.3|14925.3|40
1757065200000|2025-09-05 09:40:00|14938.6|14933.6|14941.1|14936.1|14941.6|14936.6|14932.6|14927.6|55
1757065500000|2025-09-05 09:45:00|14940.6|14935.6|14932.1|14927.1|14943.1|14938.1|14929.6|14924.6|49
1757065800000|2025-09-05 09:50:00|14933.8|14928.8|14952.3|14947.3|14953.8|14948.8|14925.3|14920.3|66
1757066100000|2025-09-05 09:55:00|14952.8|14947.8|14961.8|14956.8|14962.3|14957.3|14951.3|14946.3|59
1757066400000|2025-09-05 10:00:00|14962.3|14957.3|14959.8|14954.8|14969.8|14964.8|14952.3|14947.3|79
1757066700000|2025-09-05 10:05:00|14960.3|14955.3|14960.3|14955.3|14963.3|14958.3|14957.8|14952.8|30
1757067000000|2025-09-05 10:10:00|14959|14954|14944|14939|14962|14957|14943|14938|54
1757067300000|2025-09-05 10:15:00|14943|14938|14938|14933|14946|14941|14938|14933|45
1757067600000|2025-09-05 10:20:00|14939.4|14934.4|14934.4|14929.4|14939.4|14934.4|14928.9|14923.9|65
1757067900000|2025-09-05 10:25:00|14933.9|14928.9|14934.4|14929.4|14941.9|14936.9|14932.4|14927.4|51
1757068200000|2025-09-05 10:30:00|14934|14929|14944|14939|14945|14940|14930.5|14925.5|48
1757068500000|2025-09-05 10:35:00|14942.5|14937.5|14937|14932|14943.5|14938.5|14936.5|14931.5|31
1757068800000|2025-09-05 10:40:00|14936.5|14931.5|14942.5|14937.5|14945|14940|14934|14929|28
1757069100000|2025-09-05 10:45:00|14943|14938|14935|14930|14943|14938|14933.5|14928.5|16
1757069400000|2025-09-05 10:50:00|14934|14929|14935|14930|14935|14930|14927|14922|15
1757069700000|2025-09-05 10:55:00|14935.5|14930.5|14927|14922|14935.5|14930.5|14924|14919|24
1757070000000|2025-09-05 11:00:00|14928.2|14923.2|14933.7|14928.7|14934.7|14929.7|14923.7|14918.7|16
1757070300000|2025-09-05 11:05:00|14934.2|14929.2|14941.7|14936.7|14943.7|14938.7|14933.2|14928.2|12
1757070600000|2025-09-05 11:10:00|14942.2|14937.2|14942.2|14937.2|14945.2|14940.2|14939.2|14934.2|16
1757070900000|2025-09-05 11:15:00|14942.7|14937.7|14944.8|14939.8|14945.7|14940.7|14941.7|14936.7|15
1757071200000|2025-09-05 11:20:00|14944.4|14939.4|14946.4|14941.4|14951.9|14946.9|14944.4|14939.4|25
1757071500000|2025-09-05 11:25:00|14946.9|14941.9|14945.9|14940.9|14948.4|14943.4|14942.4|14937.4|80
1757071800000|2025-09-05 11:30:00|14946.9|14941.9|14949.9|14944.9|14950.4|14945.4|14943.9|14938.9|25
1757072100000|2025-09-05 11:35:00|14950.4|14945.4|14961.4|14956.4|14961.9|14956.9|14950.4|14945.4|32
1757072400000|2025-09-05 11:40:00|14959.9|14954.9|14959.4|14954.4|14962.4|14957.4|14958.4|14953.4|17
1757072700000|2025-09-05 11:45:00|14958.9|14953.9|14956.4|14951.4|14959.4|14954.4|14954.4|14949.4|18
1757073000000|2025-09-05 11:50:00|14958|14953|14960|14955|14961.5|14956.5|14955|14950|20
1757073300000|2025-09-05 11:55:00|14960.5|14955.5|14971|14966|14974|14969|14960.5|14955.5|71
1757073600000|2025-09-05 12:00:00|14969.9|14964.9|14965.4|14960.4|14969.9|14964.9|14963.9|14958.9|22
1757073900000|2025-09-05 12:05:00|14964.9|14959.9|14968.9|14963.9|14970.4|14965.4|14963.9|14958.9|25
1757074200000|2025-09-05 12:10:00|14969.2|14964.2|14973.2|14968.2|14974.2|14969.2|14961.7|14956.7|60
1757074500000|2025-09-05 12:15:00|14973.7|14968.7|14975.7|14970.7|14981.7|14976.7|14973.7|14968.7|65
1757074800000|2025-09-05 12:20:00|14975.1|14970.1|14974.6|14969.6|14979.1|14974.1|14973.1|14968.1|96
1757075100000|2025-09-05 12:25:00|14974.1|14969.1|14966.6|14961.6|14974.6|14969.6|14966.6|14961.6|41
1757075400000|2025-09-05 12:30:00|14966.8|14961.8|14985.8|14980.8|14987.8|14982.8|14938.3|14933.3|115
1757075700000|2025-09-05 12:35:00|14985.3|14980.3|14972.8|14967.8|14993.8|14988.8|14970.8|14965.8|37
1757076000000|2025-09-05 12:40:00|14970.9|14965.9|14971.9|14966.9|14972.9|14967.9|14953.4|14948.4|55
1757076300000|2025-09-05 12:45:00|14972.4|14967.4|14960.9|14955.9|14975.4|14970.4|14959.9|14954.9|41
1757076600000|2025-09-05 12:50:00|14962.9|14957.9|14968.4|14963.4|14973.4|14968.4|14962.9|14957.9|29
1757076900000|2025-09-05 12:55:00|14969.4|14964.4|14969.4|14964.4|14972.4|14967.4|14961.4|14956.4|24
1757077200000|2025-09-05 13:00:00|14968.6|14963.6|14976.1|14971.1|14978.1|14973.1|14955.6|14950.6|51
1757077500000|2025-09-05 13:05:00|14975.6|14970.6|14974.1|14969.1|14982.6|14977.6|14969.6|14964.6|42
1757077800000|2025-09-05 13:10:00|14974.8|14969.8|14968.3|14963.3|14976.8|14971.8|14965.8|14960.8|13
1757078100000|2025-09-05 13:15:00|14968.8|14963.8|14968.8|14963.8|14976.3|14971.3|14964.3|14959.3|210
1757078400000|2025-09-05 13:20:00|14969.3|14964.3|14963.3|14958.3|14970.3|14965.3|14959.3|14954.3|66
1757078700000|2025-09-05 13:25:00|14962.8|14957.8|14961.8|14956.8|14968.3|14963.3|14961.8|14956.8|29
1757079000000|2025-09-05 13:30:00|14962.3|14957.3|14970.3|14965.3|14981.3|14976.3|14960.3|14955.3|87
1757079300000|2025-09-05 13:35:00|14970.8|14965.8|14956.8|14951.8|14973.3|14968.3|14956.3|14951.3|62
1757079600000|2025-09-05 13:40:00|14956|14951|14950|14945|14956.5|14951.5|14942|14937|42
1757079900000|2025-09-05 13:45:00|14950.5|14945.5|14953|14948|14955.5|14950.5|14930.5|14925.5|45
1757080200000|2025-09-05 13:50:00|14952.5|14947.5|14936|14931|14952.5|14947.5|14930.5|14925.5|95
1757080500000|2025-09-05 13:55:00|14935.5|14930.5|14909|14904|14935.5|14930.5|14907|14902|52
1757080800000|2025-09-05 14:00:00|14910.6|14905.6|14908.1|14903.1|14911.6|14906.6|14883.6|14878.6|129
1757081100000|2025-09-05 14:05:00|14908.6|14903.6|14920.6|14915.6|14923.1|14918.1|14905.1|14900.1|55
1757081400000|2025-09-05 14:10:00|14919.8|14914.8|14891.3|14886.3|14919.8|14914.8|14891.3|14886.3|67
1757081700000|2025-09-05 14:15:00|14891.8|14886.8|14897.8|14892.8|14912.3|14907.3|14889.8|14884.8|57
1757082000000|2025-09-05 14:20:00|14898.1|14893.1|14871.1|14866.1|14907.1|14902.1|14869.6|14864.6|63
1757082300000|2025-09-05 14:25:00|14871.6|14866.6|14856.1|14851.1|14874.6|14869.6|14848.6|14843.6|117
1757082600000|2025-09-05 14:30:00|14857|14852|14858|14853|14872.5|14867.5|14854.5|14849.5|89
1757082900000|2025-09-05 14:35:00|14858.5|14853.5|14848.5|14843.5|14859.5|14854.5|14842.5|14837.5|49
1757083200000|2025-09-05 14:40:00|14847.4|14842.4|14859.9|14854.9|14860.4|14855.4|14841.9|14836.9|37
1757083500000|2025-09-05 14:45:00|14859.4|14854.4|14845.4|14840.4|14861.9|14856.9|14836.9|14831.9|78
1757083800000|2025-09-05 14:50:00|14845|14840|14850.5|14845.5|14857.5|14852.5|14839.5|14834.5|59
1757084100000|2025-09-05 14:55:00|14850|14845|14819.5|14814.5|14853|14848|14819|14814|50
1757084400000|2025-09-05 15:00:00|14820.2|14815.2|14815.7|14810.7|14822.2|14817.2|14806.2|14801.2|136
1757084700000|2025-09-05 15:05:00|14816.2|14811.2|14824.7|14819.7|14834.2|14829.2|14812.2|14807.2|46
1757085000000|2025-09-05 15:10:00|14823.9|14818.9|14833.4|14828.4|14833.9|14828.9|14809.9|14804.9|151
1757085300000|2025-09-05 15:15:00|14833.9|14828.9|14827.9|14822.9|14837.9|14832.9|14824.4|14819.4|47
1757085600000|2025-09-05 15:20:00|14828.2|14823.2|14835.2|14830.2|14839.2|14834.2|14824.7|14819.7|70
1757085900000|2025-09-05 15:25:00|14834.7|14829.7|14840.7|14835.7|14842.2|14837.2|14826.7|14821.7|284
1757086200000|2025-09-05 15:30:00|14842.2|14834.2|14847.2|14838.2|14852.2|14844.2|14840.2|14832.2|421
1757086500000|2025-09-05 15:35:00|14849.2|14839.2|14851.2|14844.2|14858.2|14849.2|14846.2|14838.2|206
1757086800000|2025-09-05 15:40:00|14850.2|14843.2|14852.2|14843.2|14855.2|14847.2|14850.2|14843.2|74
1757087100000|2025-09-05 15:45:00|14848.2|14841.2|14846.2|14836.2|14848.2|14841.2|14841.2|14832.2|24
1757087400000|2025-09-05 15:50:00|14845.2|14834.2|14842.2|14832.2|14845.2|14836.2|14837.2|14827.2|24
1757087700000|2025-09-05 15:55:00|14841.2|14833.2|14841.2|14832.2|14845.2|14838.2|14838.2|14827.2|18
1757088000000|2025-09-05 16:00:00|14843.2|14833.2|14851.2|14840.2|14853.2|14844.2|14843.2|14833.2|28
1757088300000|2025-09-05 16:05:00|14850.2|14839.2|14854.2|14843.2|14854.2|14843.2|14849.2|14838.2|8
1757088600000|2025-09-05 16:10:00|14855.2|14844.2|14863.2|14852.2|14863.2|14852.2|14855.2|14844.2|8
1757088900000|2025-09-05 16:15:00|14865.2|14853.2|14861.2|14851.2|14865.2|14855.2|14858.2|14848.2|7
1757089200000|2025-09-05 16:20:00|14860.2|14850.2|14857.2|14846.2|14860.2|14850.2|14849.2|14839.2|7
1757089500000|2025-09-05 16:25:00|14856.2|14847.2|14853.2|14843.2|14857.2|14848.2|14853.2|14843.2|1
1757089800000|2025-09-05 16:30:00|14854.2|14844.2|14849.2|14838.2|14854.2|14846.2|14849.2|14838.2|7
1757090100000|2025-09-05 16:35:00|14848.2|14839.2|14847.2|14835.2|14848.2|14839.2|14843.2|14832.2|4
1757090400000|2025-09-05 16:40:00|14848.2|14836.2|14855.2|14843.2|14855.2|14844.2|14848.2|14836.2|1
1757090700000|2025-09-05 16:45:00|14856.2|14844.2|14850.2|14838.2|14859.2|14848.2|14848.2|14836.2|6
1757091000000|2025-09-05 16:50:00|14850.7|14838.7|14847.2|14837.2|14853.7|14841.7|14847.2|14837.2|1
1757091300000|2025-09-05 16:55:00|14846.2|14838.2|14856.2|14844.2|14857.2|14845.2|14845.2|14837.2|13
1757091600000|2025-09-05 17:00:00|14855.2|14845.2|14850.2|14838.2|14855.2|14845.2|14849.7|14837.7|2
1757091900000|2025-09-05 17:05:00|14849.7|14837.7|14852.7|14840.7|14852.7|14840.7|14845.7|14833.7|1
1757092200000|2025-09-05 17:10:00|14853.2|14841.2|14856.2|14844.2|14856.7|14844.7|14853.2|14841.2|0
1757092500000|2025-09-05 17:15:00|14855.2|14842.2|14856.2|14844.2|14856.7|14844.7|14854.2|14842.2|1
1757092800000|2025-09-05 17:20:00|14856.7|14844.7|14859.2|14847.2|14859.2|14847.2|14856.2|14844.2|3
1757093100000|2025-09-05 17:25:00|14858.7|14846.7|14853.2|14841.2|14858.7|14846.7|14853.2|14841.2|6
1757093400000|2025-09-05 17:30:00|14852.7|14840.7|14852.2|14843.2|14853.2|14843.2|14851.2|14839.2|0
1757093700000|2025-09-05 17:35:00|14851.2|14839.2|14848.7|14836.7|14854.2|14845.2|14845.7|14833.7|9
1757094000000|2025-09-05 17:40:00|14848.2|14836.2|14835.7|14823.7|14848.2|14836.2|14835.2|14823.2|3
1757094300000|2025-09-05 17:45:00|14836.2|14824.2|14837.7|14825.7|14842.2|14831.2|14836.2|14824.2|2
1757094600000|2025-09-05 17:50:00|14837.2|14825.2|14840.2|14828.2|14842.2|14833.2|14837.2|14825.2|9
1757094900000|2025-09-05 17:55:00|14839.2|14827.2|14836|14824|14840.2|14833.2|14835.2|14823.9|17
1757095200000|2025-09-05 18:00:00|14835.9|14823.9|14835.9|14823.9|14841.5|14829.5|14833.1|14821.1|4
1757095500000|2025-09-05 18:05:00|14836|14824|14838.6|14826.6|14841.5|14829.5|14835.8|14823.8|5
1757095800000|2025-09-05 18:10:00|14838.7|14826.7|14844.3|14832.3|14844.3|14832.3|14838.6|14826.6|0
1757096100000|2025-09-05 18:15:00|14847|14835|14855.3|14843.3|14855.4|14843.4|14844.2|14832.2|17
1757096400000|2025-09-05 18:20:00|14856.7|14844.7|14855.1|14843.1|14858.1|14846.1|14855.1|14843.1|0
1757096700000|2025-09-05 18:25:00|14855|14843|14857.9|14845.9|14858|14846|14849.5|14837.5|3
1757097000000|2025-09-05 18:30:00|14860.6|14848.6|14866.2|14854.2|14866.4|14854.4|14860.6|14848.6|6
1757097300000|2025-09-05 18:35:00|14863.5|14851.5|14866.5|14854.5|14869|14857|14860.6|14848.6|0
1757097600000|2025-09-05 18:40:00|14866.6|14854.6|14869.3|14857.3|14872|14860|14866.5|14854.5|4
1757097900000|2025-09-05 18:45:00|14872|14860|14872|14860|14874.8|14862.8|14869.2|14857.2|3
1757098200000|2025-09-05 18:50:00|14872.1|14860.1|14869.3|14857.3|14874.8|14862.8|14867.8|14855.8|1
1757098500000|2025-09-05 18:55:00|14869.2|14857.2|14875|14863|14875|14863|14866.5|14854.5|3
1757098800000|2025-09-05 19:00:00|14874.9|14862.9|14864.1|14852.1|14875|14863|14855.8|14843.8|3
1757099100000|2025-09-05 19:05:00|14866.8|14854.8|14872.5|14860.5|14875.2|14863.2|14866.8|14854.8|0
1757099400000|2025-09-05 19:10:00|14872.4|14860.4|14875.2|14863.2|14875.2|14863.2|14872.4|14860.4|3
1757099700000|2025-09-05 19:15:00|14875.3|14863.3|14878|14866|14883.6|14871.6|14875.2|14863.2|5
1757100000000|2025-09-05 19:20:00|14878.1|14866.1|14880.9|14868.9|14883.7|14871.7|14876.7|14864.7|0
1757100300000|2025-09-05 19:25:00|14881|14869|14880.8|14868.8|14883.7|14871.7|14880.8|14868.8|0
1757100600000|2025-09-05 19:30:00|14880.9|14868.9|14877.9|14865.9|14883.6|14871.6|14872.3|14860.3|5
1757100900000|2025-09-05 19:35:00|14878|14866|14880.7|14868.7|14880.9|14868.9|14875.2|14863.2|0
1757101200000|2025-09-05 19:40:00|14880.6|14868.6|14880.6|14868.6|14883.5|14871.5|14875.1|14863.1|5
1757101500000|2025-09-05 19:45:00|14877.9|14865.9|14883.3|14871.3|14883.5|14871.5|14877.9|14865.9|5
1757101800000|2025-09-05 19:50:00|14883.4|14871.4|14883.1|14871.1|14886.1|14874.1|14877.6|14865.6|0
1757102100000|2025-09-05 19:55:00|14883.2|14871.2|14885.3|14873.3|14888.8|14876.8|14879.7|14867.7|8
1757102400000|2025-09-05 20:00:00|14886.9|14874.9|14884.6|14872.6|14887.7|14875.7|14880.4|14868.4|0
1757102700000|2025-09-05 20:05:00|14885.1|14873.1|14879.6|14867.6|14885.1|14873.1|14879.6|14867.6|0
1757103000000|2025-09-05 20:10:00|14880.1|14868.1|14881.5|14869.5|14882.1|14870.1|14879|14867|0
1757103300000|2025-09-05 20:15:00|14881|14869|14878.7|14866.7|14881.5|14869.5|14875.1|14863.1|0
1757103600000|2025-09-05 20:20:00|14879.2|14867.2|14880.6|14868.6|14881.7|14869.7|14878.7|14866.7|0
1757103900000|2025-09-05 20:25:00|14880.1|14868.1|14879.8|14867.8|14880.6|14868.6|14878.1|14866.1|0
1757104200000|2025-09-05 20:30:00|14879.2|14867.2|14877.6|14865.6|14879.2|14867.2|14877|14865|0
1757104500000|2025-09-05 20:35:00|14878.1|14866.1|14881.7|14869.7|14882.3|14870.3|14877.6|14865.6|0
1757104800000|2025-09-05 20:40:00|14882.3|14870.3|14878.1|14866.1|14882.3|14870.3|14877|14865|0
1757105100000|2025-09-05 20:45:00|14878.7|14866.7|14879.8|14867.8|14880.1|14868.1|14877.6|14865.6|0
1757105400000|2025-09-05 20:50:00|14879.2|14867.2|14880.6|14868.6|14882.3|14870.3|14879.2|14867.2|0
1757105700000|2025-09-05 20:55:00|14881.2|14869.2|14882.2|14870.2|14883.1|14871.1|14881.2|14869.2|0
1757106000000|2025-09-05 21:00:00|14880.9|14868.9|14880.9|14868.9|14880.9|14868.9|14880.9|14868.9|0
1757282400000|2025-09-07 22:00:00|14873|14861|14871.4|14859.4|14876.7|14864.7|14869.4|14857.4|0
1757282700000|2025-09-07 22:05:00|14871.1|14859.1|14871.1|14859.1|14874.7|14862.7|14869.1|14857.1|0
1757283000000|2025-09-07 22:10:00|14871.6|14859.6|14879.6|14867.6|14879.8|14867.8|14871.6|14859.6|0
1757283300000|2025-09-07 22:15:00|14879.4|14867.4|14882.1|14870.1|14884.3|14872.3|14878.9|14866.9|0
1757283600000|2025-09-07 22:20:00|14882.3|14870.3|14884|14872|14884|14872|14881.2|14869.2|0
1757283900000|2025-09-07 22:25:00|14884.3|14872.3|14888.2|14876.2|14890.4|14878.4|14883.7|14871.7|0
1757284200000|2025-09-07 22:30:00|14889.3|14877.3|14897.1|14885.1|14897.1|14885.1|14889.3|14877.3|0
1757284500000|2025-09-07 22:35:00|14896.8|14884.8|14895.1|14883.1|14897.1|14885.1|14891.5|14879.5|0
1757284800000|2025-09-07 22:40:00|14894.6|14882.6|14899.8|14887.8|14899.9|14887.9|14894.6|14882.6|0
1757285100000|2025-09-07 22:45:00|14900.1|14888.1|14904.9|14892.9|14910.7|14898.7|14899.8|14887.8|0
1757285400000|2025-09-07 22:50:00|14905.1|14893.1|14899.6|14887.6|14906|14894|14897.1|14885.1|0
1757285700000|2025-09-07 22:55:00|14899.9|14887.9|14902.6|14890.6|14903.2|14891.2|14899|14887|0
1757286000000|2025-09-07 23:00:00|14903.2|14891.2|14904.6|14892.6|14905.1|14893.1|14902.6|14890.6|0
1757286300000|2025-09-07 23:05:00|14905.1|14893.1|14906.3|14894.3|14907.4|14895.4|14904|14892|0
1757286600000|2025-09-07 23:10:00|14906.2|14894.2|14904|14892|14906.8|14894.8|14903.7|14891.7|0
1757286900000|2025-09-07 23:15:00|14903.2|14891.2|14903.7|14891.7|14905.1|14893.1|14902.1|14890.1|0
1757287200000|2025-09-07 23:20:00|14903.8|14891.8|14908.2|14896.2|14908.2|14896.2|14903.2|14891.2|0
1757287500000|2025-09-07 23:25:00|14907.6|14895.6|14912.4|14900.4|14917.1|14905.1|14907.4|14895.4|0
1757287800000|2025-09-07 23:30:00|14913|14901|14915.5|14903.5|14918.2|14906.2|14912.7|14900.7|0
1757288100000|2025-09-07 23:35:00|14916|14904|14917.1|14905.1|14918.2|14906.2|14915.5|14903.5|0
1757288400000|2025-09-07 23:40:00|14916.6|14904.6|14916|14904|14918.2|14906.2|14914.6|14902.6|0
1757288700000|2025-09-07 23:45:00|14914.9|14902.9|14914.9|14902.9|14917.7|14905.7|14912.4|14900.4|0
1757289000000|2025-09-07 23:50:00|14915.5|14903.5|14916|14904|14917.1|14905.1|14912.7|14900.7|0
1757289300000|2025-09-07 23:55:00|14916.6|14904.6|14916.6|14904.6|14917.1|14905.1|14915.2|14903.2|0
1757289600000|2025-09-08 00:00:00|14916|14904|14914.3|14902.3|14918.8|14906.8|14913|14901|0
1757289900000|2025-09-08 00:05:00|14914.1|14902.1|14918.5|14906.5|14921.3|14909.3|14914.1|14902.1|0
1757290200000|2025-09-08 00:10:00|14918.2|14906.2|14916.6|14904.6|14918.5|14906.5|14913.5|14901.5|0
1757290500000|2025-09-08 00:15:00|14916.3|14904.3|14917.1|14905.1|14919.8|14907.8|14911.6|14899.6|0
1757290800000|2025-09-08 00:20:00|14919.8|14907.8|14925.2|14913.2|14930.7|14918.7|14919.8|14907.8|0
1757291100000|2025-09-08 00:25:00|14925.3|14913.3|14927.9|14915.9|14927.9|14915.9|14925.2|14913.2|0
1757291400000|2025-09-08 00:30:00|14928|14916|14925.2|14913.2|14928|14916|14922.5|14910.5|0
1757291700000|2025-09-08 00:35:00|14925.1|14913.1|14925.2|14913.2|14927.9|14915.9|14925.1|14913.1|0
1757292000000|2025-09-08 00:40:00|14925.1|14913.1|14919.7|14907.7|14925.2|14913.2|14917|14905|0
1757292300000|2025-09-08 00:45:00|14919.6|14907.6|14911.5|14899.5|14919.6|14907.6|14911.5|14899.5|0
1757292600000|2025-09-08 00:50:00|14914.2|14902.2|14911.4|14899.4|14914.2|14902.2|14908.8|14896.8|0
1757292900000|2025-09-08 00:55:00|14911.5|14899.5|14911.4|14899.4|14912.8|14900.8|14908.7|14896.7|0
1757293200000|2025-09-08 01:00:00|14911.5|14899.5|14908.7|14896.7|14914.2|14902.2|14908.7|14896.7|0
1757293500000|2025-09-08 01:05:00|14911.4|14899.4|14908.7|14896.7|14914.2|14902.2|14907.3|14895.3|0
1757293800000|2025-09-08 01:10:00|14908.8|14896.8|14911.4|14899.4|14911.4|14899.4|14906|14894|0
1757294100000|2025-09-08 01:15:00|14908.7|14896.7|14911.4|14899.4|14911.4|14899.4|14908.7|14896.7|0
1757294400000|2025-09-08 01:20:00|14908.7|14896.7|14908.7|14896.7|14914.2|14902.2|14908.7|14896.7|0
1757294700000|2025-09-08 01:25:00|14910.1|14898.1|14908.7|14896.7|14910.1|14898.1|14908.7|14896.7|0
1757295000000|2025-09-08 01:30:00|14911.4|14899.4|14914.1|14902.1|14914.1|14902.1|14911.4|14899.4|0
1757295300000|2025-09-08 01:35:00|14914.2|14902.2|14917|14905|14917|14905|14914.1|14902.1|0
1757295600000|2025-09-08 01:40:00|14916.9|14904.9|14919.7|14907.7|14922.4|14910.4|14916.9|14904.9|0
1757295900000|2025-09-08 01:45:00|14919.6|14907.6|14919.7|14907.7|14919.7|14907.7|14916.9|14904.9|0
1757296200000|2025-09-08 01:50:00|14917|14905|14916.9|14904.9|14919.7|14907.7|14916.9|14904.9|0
1757296500000|2025-09-08 01:55:00|14914.2|14902.2|14914.2|14902.2|14914.2|14902.2|14914.2|14902.2|0
1757296800000|2025-09-08 02:00:00|14916.9|14904.9|14911.3|14899.3|14916.9|14904.9|14911.3|14899.3|0
1757297100000|2025-09-08 02:05:00|14911.4|14899.4|14911.4|14899.4|14911.4|14899.4|14911.3|14899.3|0
1757297400000|2025-09-08 02:10:00|14911.3|14899.3|14908.6|14896.6|14911.3|14899.3|14908.6|14896.6|0
1757297700000|2025-09-08 02:15:00|14911.3|14899.3|14900.4|14888.4|14911.4|14899.4|14900.4|14888.4|0
1757298000000|2025-09-08 02:20:00|14900.3|14888.3|14900.3|14888.3|14903.1|14891.1|14900.3|14888.3|0
1757298300000|2025-09-08 02:25:00|14900.4|14888.4|14897.6|14885.6|14900.4|14888.4|14897.6|14885.6|0
1757298600000|2025-09-08 02:30:00|14897.7|14885.7|14897.5|14885.5|14897.7|14885.7|14896.3|14884.3|0
1757298900000|2025-09-08 02:35:00|14897.4|14885.4|14897.4|14885.4|14900.2|14888.2|14894.7|14882.7|0
1757299200000|2025-09-08 02:40:00|14894.7|14882.7|14897.4|14885.4|14900.2|14888.2|14894.7|14882.7|0
1757299500000|2025-09-08 02:45:00|14897.5|14885.5|14900.2|14888.2|14900.2|14888.2|14897.4|14885.4|0
1757299800000|2025-09-08 02:50:00|14900.1|14888.1|14900.1|14888.1|14900.2|14888.2|14900.1|14888.1|0
1757300100000|2025-09-08 02:55:00|14900.2|14888.2|14908.3|14896.3|14908.3|14896.3|14900.2|14888.2|0
1757300400000|2025-09-08 03:00:00|14905.6|14893.6|14905.6|14893.6|14905.6|14893.6|14905.6|14893.6|0
1757300700000|2025-09-08 03:05:00|14908.3|14896.3|14916.6|14904.6|14916.6|14904.6|14908.3|14896.3|0
1757301000000|2025-09-08 03:10:00|14916.5|14904.5|14916.5|14904.5|14916.6|14904.6|14916.5|14904.5|0
1757301300000|2025-09-08 03:15:00|14916.6|14904.6|14919.3|14907.3|14922|14910|14916.6|14904.6|0
1757301600000|2025-09-08 03:20:00|14919.2|14907.2|14922|14910|14922|14910|14919.2|14907.2|0
1757301900000|2025-09-08 03:25:00|14919.3|14907.3|14919.3|14907.3|14919.3|14907.3|14919.3|14907.3|0
1757302200000|2025-09-08 03:30:00|14922|14910|14922|14910|14922|14910|14922|14910|0
1757302500000|2025-09-08 03:35:00|14922.1|14910.1|14922|14910|14922.1|14910.1|14922|14910|0
1757302800000|2025-09-08 03:40:00|14922.1|14910.1|14922|14910|14922.1|14910.1|14921.9|14909.9|0
1757303100000|2025-09-08 03:45:00|14921.9|14909.9|14919.2|14907.2|14922|14910|14919.1|14907.1|0
1757303400000|2025-09-08 03:50:00|14919.1|14907.1|14919.2|14907.2|14919.2|14907.2|14919.1|14907.1|0
1757303700000|2025-09-08 03:55:00|14921.9|14909.9|14921.9|14909.9|14922|14910|14921.9|14909.9|0
1757304000000|2025-09-08 04:00:00|14919.2|14907.2|14921.9|14909.9|14921.9|14909.9|14919.2|14907.2|0
1757304300000|2025-09-08 04:05:00|14922|14910|14916.5|14904.5|14922|14910|14916.4|14904.4|0
1757304600000|2025-09-08 04:10:00|14916.4|14904.4|14913.7|14901.7|14919.1|14907.1|14913.7|14901.7|0
1757304900000|2025-09-08 04:15:00|14913.6|14901.6|14910.9|14898.9|14913.6|14901.6|14910.8|14898.8|0
1757305500000|2025-09-08 04:25:00|14911|14899|14913.7|14901.7|14913.7|14901.7|14910.9|14898.9|0
1757305800000|2025-09-08 04:30:00|14916.4|14904.4|14913.9|14901.9|14916.5|14904.5|14913.7|14901.7|0
1757306100000|2025-09-08 04:35:00|14913.8|14901.8|14902.9|14890.9|14913.8|14901.8|14902.9|14890.9|0
1757306400000|2025-09-08 04:40:00|14903|14891|14903|14891|14905.7|14893.7|14900.2|14888.2|0
1757306700000|2025-09-08 04:45:00|14898.9|14886.9|14900.2|14888.2|14903|14891|14897.5|14885.5|0
1757307000000|2025-09-08 04:50:00|14897.5|14885.5|14900.2|14888.2|14900.2|14888.2|14897.5|14885.5|0
1757307300000|2025-09-08 04:55:00|14897.5|14885.5|14900.2|14888.2|14900.3|14888.3|14897.5|14885.5|0
1757307600000|2025-09-08 05:00:00|14900.3|14888.3|14905.7|14893.7|14905.7|14893.7|14900.2|14888.2|0
1757307900000|2025-09-08 05:05:00|14908.4|14896.4|14901.8|14889.8|14908.4|14896.4|14901.8|14889.8|0
1757308200000|2025-09-08 05:10:00|14904.5|14892.5|14904.5|14892.5|14904.5|14892.5|14904.5|14892.5|0
1757308500000|2025-09-08 05:15:00|14904.6|14892.6|14907.4|14895.4|14910.1|14898.1|14904.6|14892.6|0
1757308800000|2025-09-08 05:20:00|14907.3|14895.3|14901.9|14889.9|14907.4|14895.4|14901.8|14889.8|0
1757309100000|2025-09-08 05:25:00|14901.8|14889.8|14901.9|14889.9|14904.6|14892.6|14901.8|14889.8|0
1757309400000|2025-09-08 05:30:00|14901.8|14889.8|14896.4|14884.4|14901.9|14889.9|14893.7|14881.7|0
1757309700000|2025-09-08 05:35:00|14896.5|14884.5|14893.5|14881.5|14896.5|14884.5|14891|14879|0
1757310000000|2025-09-08 05:40:00|14892.1|14880.1|14890.7|14878.7|14893.5|14881.5|14888|14876|0
1757310300000|2025-09-08 05:45:00|14889.3|14877.3|14890.7|14878.7|14890.7|14878.7|14888|14876|0
1757310600000|2025-09-08 05:50:00|14893.4|14881.4|14890.7|14878.7|14893.4|14881.4|14890.7|14878.7|0
1757310900000|2025-09-08 05:55:00|14890.8|14878.8|14888|14876|14893.5|14881.5|14888|14876|0
1757311200000|2025-09-08 06:00:00|14890.7|14878.7|14880|14875|14893.5|14885.5|14862.5|14857.5|41
1757311500000|2025-09-08 06:05:00|14879.5|14874.5|14875|14870|14880.5|14875.5|14864.5|14859.5|15
1757311800000|2025-09-08 06:10:00|14872.5|14867.5|14879|14874|14884|14879|14871|14866|19
1757312100000|2025-09-08 06:15:00|14881.5|14876.5|14879.5|14874.5|14882.5|14877.5|14877.5|14872.5|4
1757312400000|2025-09-08 06:20:00|14880|14875|14875.5|14870.5|14880|14875|14874|14869|13
1757312700000|2025-09-08 06:25:00|14876|14871|14881|14876|14881|14876|14876|14871|2
1757313000000|2025-09-08 06:30:00|14880.5|14875.5|14877|14872|14880.5|14875.5|14877|14872|3
1757313300000|2025-09-08 06:35:00|14877.5|14872.5|14862|14857|14877.5|14872.5|14861.5|14856.5|26
1757313600000|2025-09-08 06:40:00|14866|14861|14876.5|14871.5|14876.5|14871.5|14866|14861|15
1757313900000|2025-09-08 06:45:00|14877.5|14872.5|14881.5|14876.5|14883.5|14878.5|14875.5|14870.5|11
1757314200000|2025-09-08 06:50:00|14882|14877|14880|14875|14894|14889|14879|14874|25
1757314500000|2025-09-08 06:55:00|14880.5|14875.5|14883|14878|14883|14878|14869|14864|27
1757314800000|2025-09-08 07:00:00|14885|14880|14889|14884|14902|14897|14867|14862|287
1757315100000|2025-09-08 07:05:00|14888.5|14883.5|14885|14880|14893|14888|14873.5|14868.5|167
1757315400000|2025-09-08 07:10:00|14886|14881|14896.5|14891.5|14906|14901|14886|14881|117
1757315700000|2025-09-08 07:15:00|14895|14890|14888.5|14883.5|14898.5|14893.5|14884.5|14879.5|105
1757316000000|2025-09-08 07:20:00|14887.3|14882.3|14892.8|14887.8|14899.8|14894.8|14885.8|14880.8|86
1757316300000|2025-09-08 07:25:00|14893.3|14888.3|14895.3|14890.3|14900.8|14895.8|14887.3|14882.3|71
1757316600000|2025-09-08 07:30:00|14896.5|14891.5|14917|14912|14926.5|14921.5|14896.5|14891.5|92
1757316900000|2025-09-08 07:35:00|14917.5|14912.5|14921.5|14916.5|14922.5|14917.5|14906.5|14901.5|60
1757317200000|2025-09-08 07:40:00|14922|14917|14930.5|14925.5|14935|14930|14920|14915|116
1757317500000|2025-09-08 07:45:00|14930|14925|14924|14919|14931|14926|14920.5|14915.5|57
1757317800000|2025-09-08 07:50:00|14922.7|14917.7|14920.2|14915.2|14926.2|14921.2|14912.2|14907.2|49
1757318100000|2025-09-08 07:55:00|14919.7|14914.7|14934.7|14929.7|14939.7|14934.7|14916.2|14911.2|96
1757318400000|2025-09-08 08:00:00|14934|14929|14930.5|14925.5|14941.5|14936.5|14926.5|14921.5|68
1757318700000|2025-09-08 08:05:00|14931|14926|14932|14927|14940|14935|14924|14919|32
1757319000000|2025-09-08 08:10:00|14933.2|14928.2|14937.7|14932.7|14941.7|14936.7|14927.7|14922.7|60
1757319300000|2025-09-08 08:15:00|14937.2|14932.2|14937.7|14932.7|14939.2|14934.2|14929.2|14924.2|43
1757319600000|2025-09-08 08:20:00|14937.4|14932.4|14930.4|14925.4|14937.4|14932.4|14918.9|14913.9|99
1757319900000|2025-09-08 08:25:00|14929.9|14924.9|14923.4|14918.4|14933.9|14928.9|14920.4|14915.4|30
1757320200000|2025-09-08 08:30:00|14923.5|14918.5|14930.5|14925.5|14931|14926|14921|14916|41
1757320500000|2025-09-08 08:35:00|14930|14925|14929|14924|14935|14930|14927.5|14922.5|34
1757320800000|2025-09-08 08:40:00|14929.5|14924.5|14922|14917|14930|14925|14917|14912|43
1757321100000|2025-09-08 08:45:00|14921.5|14916.5|14927|14922|14929.5|14924.5|14906.5|14901.5|52
1757321400000|2025-09-08 08:50:00|14926.6|14921.6|14920.1|14915.1|14932.1|14927.1|14917.1|14912.1|76
1757321700000|2025-09-08 08:55:00|14920.6|14915.6|14928.1|14923.1|14930.6|14925.6|14920.6|14915.6|47
1757322000000|2025-09-08 09:00:00|14928.9|14923.9|14941.9|14936.9|14941.9|14936.9|14928.9|14923.9|56
1757322300000|2025-09-08 09:05:00|14941.4|14936.4|14937.9|14932.9|14946.4|14941.4|14937.9|14932.9|34
1757322600000|2025-09-08 09:10:00|14936.9|14931.9|14931.9|14926.9|14936.9|14931.9|14929.4|14924.4|44
1757322900000|2025-09-08 09:15:00|14931.4|14926.4|14941.4|14936.4|14943.4|14938.4|14930.4|14925.4|23
1757323200000|2025-09-08 09:20:00|14942.1|14937.1|14939.6|14934.6|14944.1|14939.1|14935.1|14930.1|32
1757323500000|2025-09-08 09:25:00|14940.1|14935.1|14937.6|14932.6|14945.1|14940.1|14937.1|14932.1|32
1757323800000|2025-09-08 09:30:00|14937.7|14932.7|14940.7|14935.7|14941.2|14936.2|14929.7|14924.7|23
1757324100000|2025-09-08 09:35:00|14941.2|14936.2|14942.2|14937.2|14950.7|14945.7|14941.2|14936.2|44
1757324400000|2025-09-08 09:40:00|14942|14937|14956|14951|14957|14952|14938|14933|34
1757324700000|2025-09-08 09:45:00|14956.5|14951.5|14962.5|14957.5|14963.5|14958.5|14956.5|14951.5|35
1757325000000|2025-09-08 09:50:00|14961.6|14956.6|14974.6|14969.6|14974.6|14969.6|14959.6|14954.6|31
1757325300000|2025-09-08 09:55:00|14974.1|14969.1|14968.1|14963.1|14975.1|14970.1|14967.1|14962.1|83
1757325600000|2025-09-08 10:00:00|14967.7|14962.7|14961.2|14956.2|14968.7|14963.7|14958.7|14953.7|50
1757325900000|2025-09-08 10:05:00|14961.7|14956.7|14959.2|14954.2|14968.7|14963.7|14958.7|14953.7|39
1757326200000|2025-09-08 10:10:00|14958.7|14953.7|14956.7|14951.7|14962.7|14957.7|14954.7|14949.7|15
1757326500000|2025-09-08 10:15:00|14956.2|14951.2|14960.7|14955.7|14961.2|14956.2|14954.2|14949.2|21
1757326800000|2025-09-08 10:20:00|14961.1|14956.1|14966.6|14961.6|14973.1|14968.1|14961.1|14956.1|24
1757327100000|2025-09-08 10:25:00|14966.1|14961.1|14955.6|14950.6|14966.1|14961.1|14955.6|14950.6|30
1757327400000|2025-09-08 10:30:00|14956|14951|14957.5|14952.5|14962|14957|14955|14950|57
1757327700000|2025-09-08 10:35:00|14958|14953|14958|14953|14967.5|14962.5|14957.5|14952.5|48
1757328000000|2025-09-08 10:40:00|14957.6|14952.6|14956.1|14951.1|14961.6|14956.6|14948.6|14943.6|53
1757328300000|2025-09-08 10:45:00|14955.6|14950.6|14956.1|14951.1|14960.6|14955.6|14948.1|14943.1|25
1757328600000|2025-09-08 10:50:00|14957|14952|14965|14960|14966|14961|14956.5|14951.5|26
1757328900000|2025-09-08 10:55:00|14965.5|14960.5|14967|14962|14969|14964|14965.5|14960.5|42
1757329200000|2025-09-08 11:00:00|14966.5|14961.5|14955.5|14950.5|14967|14962|14951.5|14946.5|54
1757329500000|2025-09-08 11:05:00|14956|14951|14954.5|14949.5|14959|14954|14952|14947|35
1757329800000|2025-09-08 11:10:00|14955.6|14950.6|14953.1|14948.1|14956.6|14951.6|14947.1|14942.1|29
1757330100000|2025-09-08 11:15:00|14952.6|14947.6|14941.1|14936.1|14954.1|14949.1|14939.6|14934.6|31
1757330400000|2025-09-08 11:20:00|14940.3|14935.3|14943.3|14938.3|14946.8|14941.8|14940.3|14935.3|48
1757330700000|2025-09-08 11:25:00|14942.8|14937.8|14938.3|14933.3|14947.3|14942.3|14937.8|14932.8|29
1757331000000|2025-09-08 11:30:00|14937.5|14932.5|14941|14936|14947.5|14942.5|14937|14932|37
1757331300000|2025-09-08 11:35:00|14943|14938|14949.5|14944.5|14951.5|14946.5|14942.5|14937.5|12
1757331600000|2025-09-08 11:40:00|14948.7|14943.7|14947.7|14942.7|14951.7|14946.7|14946.7|14941.7|21
1757331900000|2025-09-08 11:45:00|14947.2|14942.2|14940.7|14935.7|14947.7|14942.7|14940.2|14935.2|28
1757332200000|2025-09-08 11:50:00|14941.5|14936.5|14943.5|14938.5|14949.5|14944.5|14941.5|14936.5|28
1757332500000|2025-09-08 11:55:00|14943|14938|14948.5|14943.5|14953.5|14948.5|14943|14938|17
1757332800000|2025-09-08 12:00:00|14947.6|14942.6|14949.6|14944.6|14951.6|14946.6|14944.6|14939.6|13
1757333100000|2025-09-08 12:05:00|14948.6|14943.6|14943.1|14938.1|14950.1|14945.1|14942.6|14937.6|19
1757333400000|2025-09-08 12:10:00|14944.4|14939.4|14933.9|14928.9|14944.4|14939.4|14926.9|14921.9|43
1757333700000|2025-09-08 12:15:00|14934.4|14929.4|14948.9|14943.9|14950.9|14945.9|14934.4|14929.4|34
1757334000000|2025-09-08 12:20:00|14947.8|14942.8|14941.8|14936.8|14952.8|14947.8|14938.8|14933.8|45
1757334300000|2025-09-08 12:25:00|14941.3|14936.3|14941.8|14936.8|14945.3|14940.3|14939.8|14934.8|28
1757334600000|2025-09-08 12:30:00|14941.9|14936.9|14939.9|14934.9|14942.9|14937.9|14938.4|14933.4|34
1757334900000|2025-09-08 12:35:00|14940.4|14935.4|14945.9|14940.9|14945.9|14940.9|14935.4|14930.4|25
1757335200000|2025-09-08 12:40:00|14945|14940|14942|14937|14947|14942|14939.5|14934.5|32
1757335500000|2025-09-08 12:45:00|14943|14938|14948|14943|14952|14947|14936|14931|32
1757335800000|2025-09-08 12:50:00|14948.4|14943.4|14944.4|14939.4|14949.4|14944.4|14941.9|14936.9|21
1757336100000|2025-09-08 12:55:00|14944.9|14939.9|14949.4|14944.4|14949.9|14944.9|14943.9|14938.9|36
1757336400000|2025-09-08 13:00:00|14950|14945|14949.5|14944.5|14953.5|14948.5|14948|14943|10
1757336700000|2025-09-08 13:05:00|14946|14941|14949|14944|14952|14947|14945|14940|25
1757337000000|2025-09-08 13:10:00|14948.8|14943.8|14960.8|14955.8|14960.8|14955.8|14948.8|14943.8|25
1757337300000|2025-09-08 13:15:00|14961.3|14956.3|14972.8|14967.8|14972.8|14967.8|14959.3|14954.3|37
1757337600000|2025-09-08 13:20:00|14971.6|14966.6|14967.6|14962.6|14973.6|14968.6|14967.1|14962.1|17
1757337900000|2025-09-08 13:25:00|14967.1|14962.1|14955.6|14950.6|14969.6|14964.6|14953.6|14948.6|33
1757338200000|2025-09-08 13:30:00|14957.1|14952.1|14970.1|14965.1|14976.1|14971.1|14955.6|14950.6|26
1757338500000|2025-09-08 13:35:00|14970.6|14965.6|14970.1|14965.1|14976.1|14971.1|14968.6|14963.6|13
1757338800000|2025-09-08 13:40:00|14969.2|14964.2|14971.2|14966.2|14976.7|14971.7|14968.2|14963.2|26
1757339100000|2025-09-08 13:45:00|14971.7|14966.7|14980.2|14975.2|14981.2|14976.2|14967.2|14962.2|62
1757339400000|2025-09-08 13:50:00|14979.7|14974.7|14969.2|14964.2|14981.7|14976.7|14963.2|14958.2|45
1757339700000|2025-09-08 13:55:00|14967.2|14962.2|14963.2|14958.2|14974.2|14969.2|14961.7|14956.7|33
1757340000000|2025-09-08 14:00:00|14963.7|14958.7|14952.6|14947.6|14965.1|14960.1|14951.6|14946.6|63
1757340300000|2025-09-08 14:05:00|14953.1|14948.1|14956.1|14951.1|14963.1|14958.1|14951.1|14946.1|41
1757340600000|2025-09-08 14:10:00|14956.7|14951.7|14950.7|14945.7|14959.7|14954.7|14950.2|14945.2|31
1757340900000|2025-09-08 14:15:00|14951.2|14946.2|14963.7|14958.7|14964.2|14959.2|14948.7|14943.7|41
1757341200000|2025-09-08 14:20:00|14964|14959|14963.5|14958.5|14967|14962|14961|14956|54
1757341500000|2025-09-08 14:25:00|14964|14959|14976.5|14971.5|14977.5|14972.5|14963.5|14958.5|98
1757341800000|2025-09-08 14:30:00|14977|14972|14982|14977|14982|14977|14972|14967|122
1757342100000|2025-09-08 14:35:00|14982.5|14977.5|14975.5|14970.5|14987.5|14982.5|14973|14968|33
1757342400000|2025-09-08 14:40:00|14975|14970|14978|14973|14979.5|14974.5|14973|14968|23
1757342700000|2025-09-08 14:45:00|14978.5|14973.5|14977.5|14972.5|14981|14976|14974.5|14969.5|27
1757343000000|2025-09-08 14:50:00|14977|14972|14976|14971|14981|14976|14975.5|14970.5|41
1757343300000|2025-09-08 14:55:00|14976.5|14971.5|14972.5|14967.5|14978|14973|14972|14967|41
1757343600000|2025-09-08 15:00:00|14973|14968|14989.5|14984.5|14990|14985|14971|14966|48
1757343900000|2025-09-08 15:05:00|14989|14984|14993.5|14988.5|14996.5|14991.5|14986|14981|74
1757344200000|2025-09-08 15:10:00|14994|14989|15004.5|14999.5|15006.5|15001.5|14994|14989|93
1757344500000|2025-09-08 15:15:00|15004|14999|14999|14994|15006.5|15001.5|14997.5|14992.5|73
1757344800000|2025-09-08 15:20:00|14997.2|14992.2|15001.2|14996.2|15003.7|14998.7|14995.2|14990.2|99
1757345100000|2025-09-08 15:25:00|15001.7|14996.7|15009.7|15004.7|15013.2|15008.2|15000.2|14995.2|196
1757345400000|2025-09-08 15:30:00|15011.2|15003.2|15006.2|14998.2|15016.2|15009.2|15003.2|14997.2|363
1757345700000|2025-09-08 15:35:00|15005.2|14997.2|14998.2|14990.2|15008.2|15001.2|14996.2|14989.2|82
1757346000000|2025-09-08 15:40:00|14995.2|14989.2|14993.2|14985.2|14998.2|14991.2|14993.2|14985.2|18
1757346300000|2025-09-08 15:45:00|14995.2|14986.2|14993.2|14985.2|14995.2|14987.2|14988.2|14979.2|3
1757346600000|2025-09-08 15:50:00|14995.2|14987.2|14994.2|14985.2|14998.2|14990.2|14992.2|14984.2|10
1757346900000|2025-09-08 15:55:00|14993.2|14987.2|14995.2|14988.2|14998.2|14991.2|14992.2|14987.2|7
1757347200000|2025-09-08 16:00:00|14994.2|14986.2|14993.2|14985.2|14997.2|14988.2|14989.2|14981.2|15
1757347500000|2025-09-08 16:05:00|14991.2|14983.2|14990.2|14981.2|14994.2|14986.2|14988.2|14980.2|18
1757347800000|2025-09-08 16:10:00|14991.2|14982.2|14995.2|14986.2|14995.2|14986.2|14989.2|14981.2|8
1757348100000|2025-09-08 16:15:00|14994.2|14985.2|14989.2|14980.2|14994.2|14985.2|14984.2|14976.2|18
1757348400000|2025-09-08 16:20:00|14988.2|14979.2|14987.2|14979.2|14989.2|14979.2|14986.2|14979.2|3
1757348700000|2025-09-08 16:25:00|14990.2|14980.2|14982.2|14975.2|14990.2|14980.2|14981.2|14975.2|28
1757349000000|2025-09-08 16:30:00|14984.2|14976.2|14982.2|14973.2|14984.2|14976.2|14978.2|14972.2|21
1757349300000|2025-09-08 16:35:00|14981.2|14972.2|14983.2|14973.2|14983.2|14973.2|14981.2|14972.2|9
1757349600000|2025-09-08 16:40:00|14982.2|14974.2|14983.2|14974.2|14983.2|14974.2|14982.2|14974.2|0
1757349900000|2025-09-08 16:45:00|14982.2|14970.2|14979.2|14969.2|14982.2|14970.2|14977.2|14968.2|9
1757350200000|2025-09-08 16:50:00|14981.2|14970.2|14985.2|14975.2|14985.2|14975.2|14981.2|14970.2|3
1757350500000|2025-09-08 16:55:00|14986.2|14976.2|14985.2|14974.2|14986.2|14979.2|14981.2|14972.2|27
1757350800000|2025-09-08 17:00:00|14984.2|14972.2|14983.2|14972.2|14984.2|14972.2|14982.2|14972.2|3
1757351100000|2025-09-08 17:05:00|14982.2||14983.2||14983.2||14982.2||0
1757351700000|2025-09-08 17:15:00|14985.2|14973.2|14985.2|14973.2|14985.2|14973.2|14985.2|14973.2|0
1757352300000|2025-09-08 17:25:00|14987.2|14974.2|14987.2|14975.2|14987.2|14975.2|14987.2|14974.2|0
1757352900000|2025-09-08 17:35:00|14986.7|14974.7|14986.7|14974.7|14986.7|14974.7|14986.7|14974.7|0
1757353500000|2025-09-08 17:45:00|14987.2|14975.2|14986.2|14975.2|14987.2|14975.2|14986.2|14975.2|0
1757353800000|2025-09-08 17:50:00|14985.2|14974.2|14979.2|14967.2|14985.2|14976.2|14979.2|14967.2|5
1757354100000|2025-09-08 17:55:00|14978.7|14966.7|14975.8|14963.8|14978.7|14967.2|14970.2|14963.2|3
1757354400000|2025-09-08 18:00:00|14975.7|14963.7|14975.7|14963.7|14978.5|14966.5|14972.9|14960.9|1
1757354700000|2025-09-08 18:05:00|14975.6|14963.6|14978.4|14966.4|14978.5|14966.5|14972.9|14960.9|0
1757355000000|2025-09-08 18:10:00|14978.5|14966.5|14981.4|14969.4|14984.1|14972.1|14978.5|14966.5|3
1757355300000|2025-09-08 18:15:00|14981.3|14969.3|14992.4|14980.4|14992.4|14980.4|14981.3|14969.3|0
1757355600000|2025-09-08 18:20:00|14992.5|14980.5|14992.4|14980.4|14998|14986|14989.6|14977.6|0
1757355900000|2025-09-08 18:25:00|14992.3|14980.3|14995.2|14983.2|14995.2|14983.2|14989.6|14977.6|0
1757356200000|2025-09-08 18:30:00|14995.3|14983.3|14995.2|14983.2|14995.3|14983.3|14992.4|14980.4|0
1757356500000|2025-09-08 18:35:00|14997.9|14985.9|14995.1|14983.1|14997.9|14985.9|14995.1|14983.1|0
1757356800000|2025-09-08 18:40:00|14995|14983|14995.2|14983.2|14995.2|14983.2|14989.5|14977.5|0
1757357100000|2025-09-08 18:45:00|14995.1|14983.1|14997.9|14985.9|15000.7|14988.7|14995.1|14983.1|0
1757357400000|2025-09-08 18:50:00|14998|14986|14997.8|14985.8|14998|14986|14995.1|14983.1|0
1757357700000|2025-09-08 18:55:00|14997.9|14985.9|14995.1|14983.1|14997.9|14985.9|14995.1|14983.1|5
1757358000000|2025-09-08 19:00:00|14995|14983|14989.6|14977.6|14995|14983|14986.9|14974.9|0
1757358300000|2025-09-08 19:05:00|14989.7|14977.7|14984.1|14972.1|14989.7|14977.7|14984.1|14972.1|1
1757358600000|2025-09-08 19:10:00|14985.5|14973.5|14981.2|14969.2|14986.8|14974.8|14975.6|14963.6|0
1757358900000|2025-09-08 19:15:00|14981.1|14969.1|14984|14972|14984.1|14972.1|14981.1|14969.1|0
1757359200000|2025-09-08 19:20:00|14983.9|14971.9|14981.2|14969.2|14984|14972|14981.1|14969.1|0
1757359500000|2025-09-08 19:25:00|14981.1|14969.1|14978.5|14966.5|14981.2|14969.2|14978.4|14966.4|0
1757359800000|2025-09-08 19:30:00|14981.2|14969.2|14981.1|14969.1|14984.1|14972.1|14981.1|14969.1|0
1757360100000|2025-09-08 19:35:00|14981.2|14969.2|14986.8|14974.8|14986.8|14974.8|14981.2|14969.2|0
1757360400000|2025-09-08 19:40:00|14984.1|14972.1|14992.3|14980.3|14992.4|14980.4|14984.1|14972.1|0
1757360700000|2025-09-08 19:45:00|14992.4|14980.4|14998|14986|14998|14986|14992.3|14980.3|0
1757361000000|2025-09-08 19:50:00|14995.3|14983.3|14998|14986|14998|14986|14992.3|14980.3|5
1757361300000|2025-09-08 19:55:00|14997.9|14985.9|14996.6|14984.6|14998.1|14986.1|14989.9|14977.9|12
1757361600000|2025-09-08 20:00:00|14999.6|14987.6|14998.2|14986.2|15000.7|14988.7|14995.4|14983.4|0
1757361900000|2025-09-08 20:05:00|14998.1|14986.1|15002.6|14990.6|15003.2|14991.2|14997.6|14985.6|0
1757362200000|2025-09-08 20:10:00|15003.2|14991.2|15001.1|14989.1|15003.2|14991.2|14998.2|14986.2|0
1757362500000|2025-09-08 20:15:00|15000.5|14988.5|15000|14988|15001.1|14989.1|14998.9|14986.9|0
1757362800000|2025-09-08 20:20:00|14999.4|14987.4|14998.9|14986.9|15000.5|14988.5|14997.5|14985.5|0
1757363100000|2025-09-08 20:25:00|14999.4|14987.4|15001.1|14989.1|15001.4|14989.4|14999.4|14987.4|0
1757363400000|2025-09-08 20:30:00|15000.5|14988.5|15000.5|14988.5|15001.4|14989.4|15000|14988|0
1757363700000|2025-09-08 20:35:00|15000|14988|14998.9|14986.9|15000.5|14988.5|14998.9|14986.9|0
1757364000000|2025-09-08 20:40:00|14999.4|14987.4|14997.5|14985.5|14999.4|14987.4|14997.5|14985.5|0
1757364300000|2025-09-08 20:45:00|14997.7|14985.7|14998.3|14986.3|14999.4|14987.4|14997.5|14985.5|0
1757364600000|2025-09-08 20:50:00|14997.7|14985.7|14997.5|14985.5|14998.9|14986.9|14997.5|14985.5|0
1757364900000|2025-09-08 20:55:00|14997.4|14985.4|14998.9|14986.9|15000|14988|14996.9|14984.9|0
1757365200000|2025-09-08 21:00:00|14998.8|14986.8|14997.7|14985.7|14998.8|14986.8|14996.9|14984.9|0
1757365500000|2025-09-08 21:05:00|14997.8|14985.8|14999.1|14987.1|14999.1|14987.1|14997.8|14985.8|0
1757365800000|2025-09-08 21:10:00|14999.4|14987.4|14999.4|14987.4|14999.9|14987.9|14998.8|14986.8|0
1757366100000|2025-09-08 21:15:00|14999.9|14987.9|14999.9|14987.9|14999.9|14987.9|14999.7|14987.7|0
1757366400000|2025-09-08 21:20:00|15000.2|14988.2|14999.9|14987.9|15000.2|14988.2|14999.9|14987.9|0
1757366700000|2025-09-08 21:25:00|15000|14988|15001|14989|15001|14989|15000|14988|0
1757367000000|2025-09-08 21:30:00|15000.8|14988.8|15001|14989|15001|14989|15000.8|14988.8|0
1757367600000|2025-09-08 21:40:00|15001.1|14989.1|15001.9|14989.9|15002.2|14990.2|15001.1|14989.1|0
1757367900000|2025-09-08 21:45:00|15002.2|14990.2|15002.4|14990.4|15002.7|14990.7|15001.9|14989.9|0
1757368200000|2025-09-08 21:50:00|15002.2|14990.2|15001.6|14989.6|15003.3|14991.3|15001.6|14989.6|0
1757368500000|2025-09-08 21:55:00|15001.9|14989.9|15002.4|14990.4|15003.6|14991.6|15001.9|14989.9|0
1757368800000|2025-09-08 22:00:00|15001.9|14989.9|15005.2|14993.2|15007.2|14995.2|15000.2|14988.2|0
1757369100000|2025-09-08 22:05:00|15005.5|14993.5|15005.2|14993.2|15007.2|14995.2|15003.6|14991.6|0
1757369400000|2025-09-08 22:10:00|15004.7|14992.7|15006.6|14994.6|15007.2|14995.2|15003.8|14991.8|0
1757369700000|2025-09-08 22:15:00|15006.9|14994.9|15006.6|14994.6|15007.2|14995.2|15003.6|14991.6|0
1757370000000|2025-09-08 22:20:00|15006.9|14994.9|15009.1|14997.1|15009.1|14997.1|15006.9|14994.9|0
1757370300000|2025-09-08 22:25:00|15008.8|14996.8|15007.7|14995.7|15009.7|14997.7|15007.7|14995.7|0
1757370600000|2025-09-08 22:30:00|15008.3|14996.3|15010.2|14998.2|15010.2|14998.2|15006.6|14994.6|0
1757370900000|2025-09-08 22:35:00|15010.3|14998.3|15009.7|14997.7|15011.1|14999.1|15009.4|14997.4|0
1757371200000|2025-09-08 22:40:00|15010.2|14998.2|15010.8|14998.8|15011.4|14999.4|15010.2|14998.2|0
1757371500000|2025-09-08 22:45:00|15010.2|14998.2|15012.8|15000.8|15013.3|15001.3|15010.2|14998.2|0
1757371800000|2025-09-08 22:50:00|15013.3|15001.3|15010.8|14998.8|15013.3|15001.3|15009.7|14997.7|0
1757372100000|2025-09-08 22:55:00|15011.4|14999.4|15012.8|15000.8|15012.8|15000.8|15011.4|14999.4|0
1757372400000|2025-09-08 23:00:00|15013.3|15001.3|15012.8|15000.8|15015|15003|15012.8|15000.8|0
1757372700000|2025-09-08 23:05:00|15013.3|15001.3|15011.4|14999.4|15013.3|15001.3|15011.4|14999.4|0
1757373000000|2025-09-08 23:10:00|15011.9|14999.9|15012.5|15000.5|15013.3|15001.3|15011.9|14999.9|0
1757373300000|2025-09-08 23:15:00|15012.2|15000.2|15012.5|15000.5|15013.6|15001.6|15011.9|14999.9|0
1757373600000|2025-09-08 23:20:00|15011.9|14999.9|15010.2|14998.2|15012.5|15000.5|15010.2|14998.2|0
1757373900000|2025-09-08 23:25:00|15009.7|14997.7|15010.2|14998.2|15010.2|14998.2|15009.1|14997.1|0
1757374200000|2025-09-08 23:30:00|15010.3|14998.3|15008.8|14996.8|15011.4|14999.4|15008.8|14996.8|0
1757374500000|2025-09-08 23:35:00|15008.3|14996.3|15009.7|14997.7|15010.8|14998.8|15008.3|14996.3|0
1757374800000|2025-09-08 23:40:00|15009.1|14997.1|15005.2|14993.2|15009.1|14997.1|15005.2|14993.2|0
1757375100000|2025-09-08 23:45:00|15004.7|14992.7|15007.2|14995.2|15007.7|14995.7|15004.7|14992.7|0
1757375400000|2025-09-08 23:50:00|15007.7|14995.7|15007.7|14995.7|15008.3|14996.3|15005.8|14993.8|0
1757375700000|2025-09-08 23:55:00|15007.2|14995.2|15005.8|14993.8|15008.3|14996.3|15005.8|14993.8|0
1757376000000|2025-09-09 00:00:00|15006.1|14994.1|15007.7|14995.7|15009.1|14997.1|15003.6|14991.6|0
1757376300000|2025-09-09 00:05:00|15007.2|14995.2|15002.8|14990.8|15008.6|14996.6|15000.3|14988.3|0
1757376600000|2025-09-09 00:10:00|15002.2|14990.2|15005.3|14993.3|15005.3|14993.3|15001.4|14989.4|0
1757376900000|2025-09-09 00:15:00|15004.7|14992.7|14990.8|14978.8|15004.7|14992.7|14990.8|14978.8|0
1757377500000|2025-09-09 00:25:00|14993.5|14981.5|14993.9|14981.9|14993.9|14981.9|14993.5|14981.5|0
1757377800000|2025-09-09 00:30:00|14991.2|14979.2|14989.1|14977.1|14991.8|14979.8|14988.4|14976.4|0
1757378100000|2025-09-09 00:35:00|14991.8|14979.8|14993.2|14981.2|14994.5|14982.5|14989.1|14977.1|0
1757378400000|2025-09-09 00:40:00|14993.1|14981.1|14991.8|14979.8|14994.5|14982.5|14989|14977|0
1757378700000|2025-09-09 00:45:00|14990.4|14978.4|14991.8|14979.8|14991.8|14979.8|14989|14977|0
1757379000000|2025-09-09 00:50:00|14993.2|14981.2|14994.5|14982.5|14994.5|14982.5|14991.8|14979.8|0
1757379300000|2025-09-09 00:55:00|14993.1|14981.1|14991.7|14979.7|14994.5|14982.5|14989|14977|0
1757379600000|2025-09-09 01:00:00|14994.4|14982.4|14994.4|14982.4|14994.4|14982.4|14991.7|14979.7|0
1757379900000|2025-09-09 01:05:00|14997.1|14985.1|14997.2|14985.2|14999.9|14987.9|14997.1|14985.1|0
1757380200000|2025-09-09 01:10:00|14994.4|14982.4|14994.5|14982.5|14997.2|14985.2|14994.4|14982.4|0
1757380500000|2025-09-09 01:15:00|14994.4|14982.4|14994.4|14982.4|14994.5|14982.5|14991.7|14979.7|0
1757380800000|2025-09-09 01:20:00|14991.7|14979.7|14988.9|14976.9|14991.7|14979.7|14988.9|14976.9|0
1757381100000|2025-09-09 01:25:00|14986.2|14974.2|14983.4|14971.4|14986.2|14974.2|14980.7|14968.7|0
1757381400000|2025-09-09 01:30:00|14983.5|14971.5|14980.7|14968.7|14983.5|14971.5|14980.7|14968.7|0
1757381700000|2025-09-09 01:35:00|14983.4|14971.4|14980.7|14968.7|14983.5|14971.5|14979.3|14967.3|0
1757382000000|2025-09-09 01:40:00|14979.4|14967.4|14986.2|14974.2|14986.2|14974.2|14979.3|14967.3|0
1757382300000|2025-09-09 01:45:00|14986.3|14974.3|14986.2|14974.2|14986.3|14974.3|14983.5|14971.5|0
1757382600000|2025-09-09 01:50:00|14983.5|14971.5|14986.3|14974.3|14986.3|14974.3|14980.8|14968.8|0
1757382900000|2025-09-09 01:55:00|14986.4|14974.4|14986.3|14974.3|14986.4|14974.4|14986.3|14974.3|0
1757383200000|2025-09-09 02:00:00|14986.4|14974.4|14989.1|14977.1|14989.1|14977.1|14986.3|14974.3|0
1757383500000|2025-09-09 02:05:00|14990.5|14978.5|14991.9|14979.9|14993.2|14981.2|14990.5|14978.5|0
1757383800000|2025-09-09 02:10:00|14992|14980|14997.5|14985.5|14997.5|14985.5|14992|14980|0
1757384100000|2025-09-09 02:15:00|15000.2|14988.2|14997.5|14985.5|15000.2|14988.2|14997.4|14985.4|0
1757384400000|2025-09-09 02:20:00|14996.1|14984.1|14992.1|14980.1|14996.1|14984.1|14992|14980|0
1757384700000|2025-09-09 02:25:00|14994.8|14982.8|14994.8|14982.8|14994.8|14982.8|14992.1|14980.1|0
1757385000000|2025-09-09 02:30:00|14996.1|14984.1|14994.8|14982.8|15003|14991|14994.8|14982.8|0
1757385300000|2025-09-09 02:35:00|14993.4|14981.4|14994.8|14982.8|14994.8|14982.8|14992|14980|0
1757385600000|2025-09-09 02:40:00|14997.5|14985.5|14994.8|14982.8|14997.5|14985.5|14994.8|14982.8|0
1757386200000|2025-09-09 02:50:00|14994.7|14982.7|14992.1|14980.1|14994.7|14982.7|14992|14980|0
1757386500000|2025-09-09 02:55:00|14992|14980|14992|14980|14992.1|14980.1|14992|14980|0
1757386800000|2025-09-09 03:00:00|14992.1|14980.1|14992|14980|14992.1|14980.1|14992|14980|0
1757387100000|2025-09-09 03:05:00|14992.1|14980.1|14992.1|14980.1|14992.1|14980.1|14992|14980|0
1757387400000|2025-09-09 03:10:00|14994.8|14982.8|14994.8|14982.8|14994.9|14982.9|14994.8|14982.8|0
1757387700000|2025-09-09 03:15:00|14994.9|14982.9|14994.9|14982.9|14994.9|14982.9|14994.9|14982.9|0
1757388000000|2025-09-09 03:20:00|14994.8|14982.8|14994.9|14982.9|14997.6|14985.6|14994.8|14982.8|0
1757388300000|2025-09-09 03:25:00|14994.8|14982.8|14994.9|14982.9|14997.6|14985.6|14992.1|14980.1|0
1757388600000|2025-09-09 03:30:00|14992.2|14980.2|14992.2|14980.2|14992.2|14980.2|14992.2|14980.2|0
1757388900000|2025-09-09 03:35:00|14994.9|14982.9|14994.9|14982.9|14994.9|14982.9|14994.9|14982.9|0
1757389200000|2025-09-09 03:40:00|14996.3|14984.3|14997.6|14985.6|14997.6|14985.6|14996.3|14984.3|0
1757389500000|2025-09-09 03:45:00|14996.2|14984.2|14997.6|14985.6|14997.6|14985.6|14994.9|14982.9|0
1757389800000|2025-09-09 03:50:00|14994.9|14982.9|14992.2|14980.2|14997.6|14985.6|14992.1|14980.1|0
1757390100000|2025-09-09 03:55:00|14992.1|14980.1|14997.6|14985.6|14997.6|14985.6|14992.1|14980.1|0
1757390400000|2025-09-09 04:00:00|14999|14987|14994.8|14982.8|14999|14987|14992.1|14980.1|0
1757390700000|2025-09-09 04:05:00|14994.9|14982.9|14994.8|14982.8|14996.2|14984.2|14994.8|14982.8|0
1757391000000|2025-09-09 04:10:00|14996.2|14984.2|14994.8|14982.8|14996.2|14984.2|14994.8|14982.8|0
1757391300000|2025-09-09 04:15:00|14994.9|14982.9|14994.9|14982.9|14997.6|14985.6|14994.9|14982.9|0
1757391600000|2025-09-09 04:20:00|14994.8|14982.8|14994.9|14982.9|14994.9|14982.9|14994.8|14982.8|0
1757391900000|2025-09-09 04:25:00|14994.8|14982.8|14994.8|14982.8|14994.8|14982.8|14994.8|14982.8|0
1757392200000|2025-09-09 04:30:00|14997.5|14985.5|14992.1|14980.1|14997.5|14985.5|14992.1|14980.1|0
1757392800000|2025-09-09 04:40:00|14989.4|14977.4|14989.3|14977.3|14992.1|14980.1|14989.3|14977.3|0
1757393100000|2025-09-09 04:45:00|14989.4|14977.4|14989.4|14977.4|14989.4|14977.4|14989.3|14977.3|0
1757393700000|2025-09-09 04:55:00|14986.7|14974.7|14986.7|14974.7|14986.7|14974.7|14986.7|14974.7|0
1757394000000|2025-09-09 05:00:00|14984|14972|14984|14972|14986.6|14974.6|14983.9|14971.9|0
1757394300000|2025-09-09 05:05:00|14983.9|14971.9|14979.8|14967.8|14986.7|14974.7|14978.5|14966.5|0
1757394600000|2025-09-09 05:10:00|14981.2|14969.2|14975.7|14963.7|14983.9|14971.9|14973|14961|0
1757394900000|2025-09-09 05:15:00|14974.3|14962.3|14967.5|14955.5|14974.3|14962.3|14964.8|14952.8|0
1757395200000|2025-09-09 05:20:00|14964.8|14952.8|14959.2|14947.2|14964.8|14952.8|14953.6|14941.6|0
1757395500000|2025-09-09 05:25:00|14959.1|14947.1|14959.8|14947.8|14959.8|14947.8|14956.4|14944.4|0
1757395800000|2025-09-09 05:30:00|14961.2|14949.2|14968|14956|14969.2|14957.2|14957.1|14945.1|0
1757396100000|2025-09-09 05:35:00|14969.2|14957.2|14965.9|14953.9|14972|14960|14965.8|14953.8|0
1757396400000|2025-09-09 05:40:00|14965.8|14953.8|14973.2|14961.2|14973.2|14961.2|14963.4|14951.4|0
1757396700000|2025-09-09 05:45:00|14975.6|14963.6|14975.6|14963.6|14978.1|14966.1|14975.6|14963.6|0
1757397000000|2025-09-09 05:50:00|14975.7|14963.7|14980.6|14968.6|14980.6|14968.6|14975.7|14963.7|0
1757397300000|2025-09-09 05:55:00|14980.7|14968.7|14978.2|14966.2|14985.6|14973.6|14975.7|14963.7|0
1757397600000|2025-09-09 06:00:00|14977|14965|14978|14973|14978.2|14973|14963.5|14958.5|7
1757397900000|2025-09-09 06:05:00|14977.5|14972.5|14978.5|14973.5|14979.5|14974.5|14977.5|14972.5|3
1757398200000|2025-09-09 06:10:00|14978|14973|14979|14974|14979|14974|14975.5|14970.5|1
1757398500000|2025-09-09 06:15:00|14979.5|14974.5|14973|14968|14980.5|14975.5|14971.5|14966.5|5
1757398800000|2025-09-09 06:20:00|14972|14967|14971|14966|14972|14967|14969.5|14964.5|4
1757399100000|2025-09-09 06:25:00|14969.5|14964.5|14971|14966|14971|14966|14967.5|14962.5|5
1757399400000|2025-09-09 06:30:00|14970.5|14965.5|14976.5|14971.5|14977|14972|14970.5|14965.5|1
1757399700000|2025-09-09 06:35:00|14976|14971|14978.5|14973.5|14978.5|14973.5|14975|14970|0
1757400300000|2025-09-09 06:45:00|14978|14973|14980|14975|14980|14975|14978|14973|4
1757400600000|2025-09-09 06:50:00|14980.5|14975.5|15002.5|14997.5|15002.5|14997.5|14980.5|14975.5|19
1757400900000|2025-09-09 06:55:00|15006.5|15001.5|15012.5|15007.5|15018.5|15013.5|15002.5|14997.5|37
1757401200000|2025-09-09 07:00:00|15011.5|15006.5|14994|14989|15029.5|15024.5|14992.5|14987.5|420
1757401500000|2025-09-09 07:05:00|14993.5|14988.5|14975|14970|14993.5|14988.5|14954|14949|414
1757401800000|2025-09-09 07:10:00|14975.5|14970.5|14975|14970|14980|14975|14956.5|14951.5|225
1757402100000|2025-09-09 07:15:00|14974.5|14969.5|14984|14979|14984|14979|14966.5|14961.5|113
1757402400000|2025-09-09 07:20:00|14983.5|14978.5|14994.5|14989.5|15002|14997|14983|14978|184
1757402700000|2025-09-09 07:25:00|14994|14989|14988.5|14983.5|14997|14992|14983|14978|105
1757403000000|2025-09-09 07:30:00|14989|14984|14995|14990|14997.5|14992.5|14977.5|14972.5|90
1757403300000|2025-09-09 07:35:00|14996|14991|14991|14986|15003|14998|14988|14983|140
1757403600000|2025-09-09 07:40:00|14991.5|14986.5|14982.4|14977.4|14993.5|14988.5|14977|14972|75
1757403900000|2025-09-09 07:45:00|14981.9|14976.9|14968.8|14963.8|14985.3|14980.3|14968.8|14963.8|64
1757404200000|2025-09-09 07:50:00|14968.3|14963.3|14953.3|14948.3|14968.3|14963.3|14950.3|14945.3|95
1757404500000|2025-09-09 07:55:00|14952.8|14947.8|14966.3|14961.3|14970.3|14965.3|14947.8|14942.8|75
1757404800000|2025-09-09 08:00:00|14966.8|14961.8|14998.3|14993.3|14998.3|14993.3|14966.8|14961.8|65
1757405100000|2025-09-09 08:05:00|14997.8|14992.8|14979.3|14974.3|14997.8|14992.8|14975.3|14970.3|70
1757405400000|2025-09-09 08:10:00|14978.8|14973.8|14981.3|14976.3|14987.3|14982.3|14976.3|14971.3|36
1757405700000|2025-09-09 08:15:00|14981.8|14976.8|14992.8|14987.8|15000.3|14995.3|14978.3|14973.3|64
1757406000000|2025-09-09 08:20:00|14993.7|14988.7|15000.7|14995.7|15005.2|15000.2|14990.7|14985.7|58
1757406300000|2025-09-09 08:25:00|15001.2|14996.2|14987.7|14982.7|15002.2|14997.2|14982.2|14977.2|61
1757406600000|2025-09-09 08:30:00|14988.8|14983.8|14991.8|14986.8|15004.3|14999.3|14988.3|14983.3|61
1757406900000|2025-09-09 08:35:00|14991.3|14986.3|14989.8|14984.8|14993.8|14988.8|14976.3|14971.3|94
1757407200000|2025-09-09 08:40:00|14990.2|14985.2|14976.7|14971.7|14993.2|14988.2|14975.2|14970.2|39
1757407500000|2025-09-09 08:45:00|14977.2|14972.2|14974.7|14969.7|14983.2|14978.2|14974.7|14969.7|79
1757407800000|2025-09-09 08:50:00|14975.3|14970.3|14970.3|14965.3|14985.8|14980.8|14963.8|14958.8|49
1757408100000|2025-09-09 08:55:00|14969.8|14964.8|14968.3|14963.3|14969.8|14964.8|14961.3|14956.3|41
1757408400000|2025-09-09 09:00:00|14968.9|14963.9|14949.9|14944.9|14968.9|14963.9|14943.9|14938.9|74
1757408700000|2025-09-09 09:05:00|14949.4|14944.4|14951.4|14946.4|14963.4|14958.4|14948.4|14943.4|42
1757409000000|2025-09-09 09:10:00|14949.9|14944.9|14967.4|14962.4|14968.9|14963.9|14949.9|14944.9|28
1757409300000|2025-09-09 09:15:00|14966.9|14961.9|14959.9|14954.9|14969.4|14964.4|14954.4|14949.4|46
1757409600000|2025-09-09 09:20:00|14959.4|14954.4|14952.9|14947.9|14963.4|14958.4|14949.9|14944.9|36
1757409900000|2025-09-09 09:25:00|14953.4|14948.4|14949.9|14944.9|14958.9|14953.9|14945.9|14940.9|28
1757410200000|2025-09-09 09:30:00|14950.4|14945.4|14950.3|14945.3|14956.3|14951.3|14947.8|14942.8|24
1757410500000|2025-09-09 09:35:00|14949.8|14944.8|14952.3|14947.3|14953.3|14948.3|14947.8|14942.8|37
1757410800000|2025-09-09 09:40:00|14951.7|14946.7|14963.2|14958.2|14963.2|14958.2|14946.7|14941.7|30
1757411100000|2025-09-09 09:45:00|14963.7|14958.7|14971.2|14966.2|14977.7|14972.7|14961.2|14956.2|17
1757411400000|2025-09-09 09:50:00|14970.8|14965.8|14969.8|14964.8|14974.8|14969.8|14965.8|14960.8|21
1757411700000|2025-09-09 09:55:00|14970.3|14965.3|14967.3|14962.3|14977.3|14972.3|14967.3|14962.3|22
1757412000000|2025-09-09 10:00:00|14967.9|14962.9|14981.9|14976.9|14983.9|14978.9|14967.9|14962.9|30
1757412300000|2025-09-09 10:05:00|14982.9|14977.9|14986.4|14981.4|14986.4|14981.4|14977.9|14972.9|19
1757412600000|2025-09-09 10:10:00|14984.7|14979.7|14982.7|14977.7|14991.2|14986.2|14979.2|14974.2|20
1757412900000|2025-09-09 10:15:00|14983.2|14978.2|14975.7|14970.7|14987.2|14982.2|14975.2|14970.2|10
1757413200000|2025-09-09 10:20:00|14977.2|14972.2|14975.7|14970.7|14979.7|14974.7|14971.2|14966.2|30
1757413500000|2025-09-09 10:25:00|14976.2|14971.2|14976.2|14971.2|14981.7|14976.7|14973.2|14968.2|17
1757413800000|2025-09-09 10:30:00|14976.3|14971.3|14971.3|14966.3|14981.3|14976.3|14969.8|14964.8|23
1757414100000|2025-09-09 10:35:00|14970.8|14965.8|14966.3|14961.3|14970.8|14965.8|14964.8|14959.8|31
1757414400000|2025-09-09 10:40:00|14966.9|14961.9|14965.9|14960.9|14968.4|14963.4|14960.9|14955.9|44
1757414700000|2025-09-09 10:45:00|14965.4|14960.4|14965.9|14960.9|14968.9|14963.9|14962.4|14957.4|14
1757415000000|2025-09-09 10:50:00|14965.4|14960.4|14950.9|14945.9|14965.9|14960.9|14950.4|14945.4|39
1757415300000|2025-09-09 10:55:00|14949.9|14944.9|14952.9|14947.9|14955.9|14950.9|14940.4|14935.4|24
1757415600000|2025-09-09 11:00:00|14953.7|14948.7|14964.7|14959.7|14965.7|14960.7|14953.7|14948.7|12
1757415900000|2025-09-09 11:05:00|14965.7|14960.7|14963.2|14958.2|14968.7|14963.7|14960.2|14955.2|12
1757416200000|2025-09-09 11:10:00|14961.6|14956.6|14962.6|14957.6|14965.1|14960.1|14957.1|14952.1|18
1757416500000|2025-09-09 11:15:00|14962.1|14957.1|14953.1|14948.1|14966.1|14961.1|14952.6|14947.6|10
1757416800000|2025-09-09 11:20:00|14954|14949|14960.5|14955.5|14961|14956|14951|14946|17
1757417100000|2025-09-09 11:25:00|14960|14955|14955|14950|14960.5|14955.5|14954|14949|21
1757417400000|2025-09-09 11:30:00|14955.2|14950.2|14950.2|14945.2|14960.7|14955.7|14949.2|14944.2|14
1757417700000|2025-09-09 11:35:00|14950.7|14945.7|14960.2|14955.2|14961.2|14956.2|14950.7|14945.7|13
1757418000000|2025-09-09 11:40:00|14960|14955|14958.5|14953.5|14971.5|14966.5|14956|14951|21
1757418300000|2025-09-09 11:45:00|14958|14953|14955.5|14950.5|14959.5|14954.5|14953.5|14948.5|19
1757418600000|2025-09-09 11:50:00|14956|14951|14943.5|14938.5|14960|14955|14941.5|14936.5|15
1757418900000|2025-09-09 11:55:00|14944|14939|14945|14940|14950|14945|14941.5|14936.5|31
1757419200000|2025-09-09 12:00:00|14944.6|14939.6|14952.1|14947.1|14953.1|14948.1|14942.1|14937.1|20
1757419500000|2025-09-09 12:05:00|14951.6|14946.6|14957.1|14952.1|14962.6|14957.6|14951.6|14946.6|19
1757419800000|2025-09-09 12:10:00|14955.8|14950.8|14960.3|14955.3|14961.3|14956.3|14951.3|14946.3|30
1757420100000|2025-09-09 12:15:00|14959.8|14954.8|14960.8|14955.8|14966.8|14961.8|14958.3|14953.3|32
1757420400000|2025-09-09 12:20:00|14960.6|14955.6|14969.6|14964.6|14971.1|14966.1|14959.6|14954.6|40
1757420700000|2025-09-09 12:25:00|14970.1|14965.1|14971.6|14966.6|14976.6|14971.6|14968.6|14963.6|25
1757421000000|2025-09-09 12:30:00|14972.9|14967.9|14974.4|14969.4|14977.9|14972.9|14968.9|14963.9|29
1757421300000|2025-09-09 12:35:00|14974.9|14969.9|14975.9|14970.9|14978.4|14973.4|14972.9|14967.9|18
1757421600000|2025-09-09 12:40:00|14977|14972|14968|14963|14977|14972|14965|14960|20
1757421900000|2025-09-09 12:45:00|14968.5|14963.5|14962|14957|14971.5|14966.5|14957.5|14952.5|32
1757422200000|2025-09-09 12:50:00|14961.9|14956.9|14962.9|14957.9|14964.9|14959.9|14955.9|14950.9|29
1757422500000|2025-09-09 12:55:00|14963.4|14958.4|14949.9|14944.9|14967.9|14962.9|14949.4|14944.4|59
1757422800000|2025-09-09 13:00:00|14950.3|14945.3|14934.3|14929.3|14951.8|14946.8|14926.3|14921.3|109
1757423100000|2025-09-09 13:05:00|14934.8|14929.8|14947.8|14942.8|14948.3|14943.3|14926.8|14921.8|77
1757423400000|2025-09-09 13:10:00|14947.2|14942.2|14946.7|14941.7|14952.2|14947.2|14945.2|14940.2|55
1757423700000|2025-09-09 13:15:00|14946.2|14941.2|14940.2|14935.2|14946.7|14941.7|14933.2|14928.2|51
1757424000000|2025-09-09 13:20:00|14941.2|14936.2|14947.7|14942.7|14952.7|14947.7|14941.2|14936.2|52
1757424300000|2025-09-09 13:25:00|14947.2|14942.2|14951.7|14946.7|14954.2|14949.2|14947.2|14942.2|9
1757424600000|2025-09-09 13:30:00|14950.5|14945.5|14953|14948|14959|14954|14945.5|14940.5|72
1757424900000|2025-09-09 13:35:00|14952.5|14947.5|14967.5|14962.5|14972|14967|14952.5|14947.5|40
1757425200000|2025-09-09 13:40:00|14966.1|14961.1|14971.6|14966.6|14973.1|14968.1|14963.6|14958.6|44
1757425500000|2025-09-09 13:45:00|14972.1|14967.1|14971.6|14966.6|14976.6|14971.6|14962.6|14957.6|68
1757425800000|2025-09-09 13:50:00|14973|14968|14978.5|14973.5|14986.5|14981.5|14972|14967|66
1757426100000|2025-09-09 13:55:00|14978|14973|14971|14966|14978|14973|14964|14959|83
1757426400000|2025-09-09 14:00:00|14970.9|14965.9|14952.4|14947.4|14977.4|14972.4|14943.4|14938.4|86
1757426700000|2025-09-09 14:05:00|14952.9|14947.9|14959.9|14954.9|14962.9|14957.9|14949.4|14944.4|83
1757427000000|2025-09-09 14:10:00|14960.6|14955.6|14968.6|14963.6|14971.1|14966.1|14960.6|14955.6|44
1757427300000|2025-09-09 14:15:00|14969.1|14964.1|14974.1|14969.1|14978.1|14973.1|14967.6|14962.6|53
1757427600000|2025-09-09 14:20:00|14973|14968|14976.5|14971.5|14978.5|14973.5|14965|14960|47
1757427900000|2025-09-09 14:25:00|14977|14972|14979.5|14974.5|14982|14977|14971|14966|64
1757428200000|2025-09-09 14:30:00|14980.8|14975.8|14972.8|14967.8|14984.8|14979.8|14970.8|14965.8|61
1757428500000|2025-09-09 14:35:00|14973.3|14968.3|14983.3|14978.3|14983.3|14978.3|14968.8|14963.8|59
1757428800000|2025-09-09 14:40:00|14982.9|14977.9|14987.9|14982.9|14989.4|14984.4|14981.4|14976.4|124
1757429100000|2025-09-09 14:45:00|14988.4|14983.4|14991.9|14986.9|14996.9|14991.9|14985.9|14980.9|172
1757429400000|2025-09-09 14:50:00|14990.8|14985.8|14988.8|14983.8|14990.8|14985.8|14982.3|14977.3|54
1757429700000|2025-09-09 14:55:00|14989.3|14984.3|14998.3|14993.3|14998.3|14993.3|14989.3|14984.3|80
1757430000000|2025-09-09 15:00:00|14999.2|14994.2|15008.7|15003.7|15013.7|15008.7|14998.7|14993.7|200
1757430300000|2025-09-09 15:05:00|15007.7|15002.7|15027.2|15022.2|15027.2|15022.2|15007.7|15002.7|110
1757430600000|2025-09-09 15:10:00|15026|15021|15013.5|15008.5|15026|15021|15011.5|15006.5|69
1757430900000|2025-09-09 15:15:00|15013|15008|15016.5|15011.5|15021.5|15016.5|15012.5|15007.5|62
1757431200000|2025-09-09 15:20:00|15017.3|15012.3|15017.8|15012.8|15022.3|15017.3|15014.3|15009.3|43
1757431500000|2025-09-09 15:25:00|15018.8|15013.8|15026.8|15021.8|15028.3|15023.3|15017.8|15012.8|112
1757431800000|2025-09-09 15:30:00|15028.3|15020.3|15030.3|15021.3|15031.3|15024.3|15024.3|15016.3|226
1757432100000|2025-09-09 15:35:00|15028.3|15020.3|15021.3|15014.3|15028.3|15021.3|15017.3|15008.3|123
1757432400000|2025-09-09 15:40:00|15020.3|15013.3|15018.3|15010.3|15022.3|15013.3|15017.3|15010.3|18
1757432700000|2025-09-09 15:45:00|15019.3|15011.3|15026.3|15018.3|15028.3|15021.3|15019.3|15011.3|30
1757433000000|2025-09-09 15:50:00|15027.3|15019.3|15033.3|15024.3|15033.3|15024.3|15027.3|15019.3|14
1757433300000|2025-09-09 15:55:00|15032.3|15025.3|15031.3|15023.3|15034.3|15026.3|15030.3|15022.3|12
1757433600000|2025-09-09 16:00:00|15030.3|15022.3|15027.3|15018.3|15030.3|15022.3|15024.3|15016.3|23
1757433900000|2025-09-09 16:05:00|15026.3|15017.3|15028.3|15019.3|15028.3|15019.3|15024.3|15016.3|3
1757434200000|2025-09-09 16:10:00|15029.3|15021.3|15032.3|15022.3|15033.3|15025.3|15029.3|15021.3|7
1757434500000|2025-09-09 16:15:00|15033.3|15023.3|15033.3|15024.3|15034.3|15025.3|15033.3|15023.3|2
1757434800000|2025-09-09 16:20:00|15032.3|15025.3|15030.3|15021.3|15032.3|15026.3|15027.3|15019.3|7
1757435100000|2025-09-09 16:25:00|15033.3|15023.3|15035.3|15026.3|15035.3|15028.3|15032.3|15023.3|10
1757435400000|2025-09-09 16:30:00|15033.3|15025.3|15035.3|15026.3|15035.3|15026.3|15033.3|15025.3|0
1757435700000|2025-09-09 16:35:00|15037.3|15027.3|15039.3|15030.3|15039.3|15033.3|15036.3|15027.3|8
1757436000000|2025-09-09 16:40:00|15042.3|15031.3|15037.3|15027.3|15042.3|15032.3|15036.3|15027.3|6
1757436300000|2025-09-09 16:45:00|15036.3|15026.3|15038.3|15029.3|15038.3|15030.3|15035.3|15025.3|0
1757436600000|2025-09-09 16:50:00|15037.3|15030.3|15035.3|15025.3|15037.3|15030.3|15035.3|15025.3|7
1757436900000|2025-09-09 16:55:00|15036.3|15026.3|15033.3|15022.3|15036.3|15026.3|15033.3|15022.3|6
1757437200000|2025-09-09 17:00:00|15035.3|15023.3|15035.3|15026.3|15035.3|15027.3|15035.3|15023.3|1
1757437500000|2025-09-09 17:05:00|15034.3|15025.3|15035.3|15024.3|15035.3|15028.3|15034.3|15024.3|1
1757437800000|2025-09-09 17:10:00|15034.3||15034.3||15034.3||15034.3||0
1757438100000|2025-09-09 17:15:00|15033.3|15022.3|15031.3|15021.3|15033.3|15022.3|15031.3|15020.3|1
1757438400000|2025-09-09 17:20:00|15032.3|15022.3|15035.3|15027.3|15035.3|15028.3|15032.3|15022.3|4
1757438700000|2025-09-09 17:25:00|15038.3|15025.3|15037.3|15025.3|15038.3|15025.3|15037.3|15025.3|0
1757439000000|2025-09-09 17:30:00|15036.3||15036.3||15036.3||15034.3||0
1757439300000|2025-09-09 17:35:00|15035.3||15035.3||15037.3||15035.3||0
1757439600000|2025-09-09 17:40:00|15034.3|15026.3|15038.3|15029.3|15038.3|15031.3|15034.3|15026.3|28
1757439900000|2025-09-09 17:45:00|15037.3|15030.3|15044.3|15037.3|15044.3|15037.3|15037.3|15029.3|18
1757440200000|2025-09-09 17:50:00|15040.3|15032.3|15036.3|15029.3|15040.3|15032.3|15036.3|15029.3|6
1757440500000|2025-09-09 17:55:00|15041.3|15031.3|15041.8|15029.8|15041.8|15031.8|15036.8|15028.3|8
1757440800000|2025-09-09 18:00:00|15039.4|15027.4|15036.8|15024.8|15039.4|15027.4|15036.8|15024.8|0
1757441100000|2025-09-09 18:05:00|15036.9|15024.9|15039.4|15027.4|15039.4|15027.4|15036.8|15024.8|0
1757441400000|2025-09-09 18:10:00|15039.3|15027.3|15039.3|15027.3|15039.3|15027.3|15036.7|15024.7|0
1757441700000|2025-09-09 18:15:00|15040.5|15028.5|15039.3|15027.3|15041.8|15029.8|15039.2|15027.2|0
1757442000000|2025-09-09 18:20:00|15041.7|15029.7|15044.2|15032.2|15044.3|15032.3|15041.7|15029.7|0
1757442300000|2025-09-09 18:25:00|15044.1|15032.1|15044.2|15032.2|15046.7|15034.7|15044.1|15032.1|0
1757442600000|2025-09-09 18:30:00|15046.7|15034.7|15044.1|15032.1|15046.7|15034.7|15041.7|15029.7|1
1757443200000|2025-09-09 18:40:00|15044.2|15032.2|15044.1|15032.1|15046.6|15034.6|15044.1|15032.1|9
1757443500000|2025-09-09 18:45:00|15044.2|15032.2|15049.8|15037.8|15052.3|15040.3|15044.1|15032.1|0
1757443800000|2025-09-09 18:50:00|15049.7|15037.7|15049.7|15037.7|15049.8|15037.8|15049.7|15037.7|0
1757444400000|2025-09-09 19:00:00|15047.2|15035.2|15047.2|15035.2|15047.3|15035.3|15044.7|15032.7|2
1757444700000|2025-09-09 19:05:00|15044.8|15032.8|15044.7|15032.7|15047.2|15035.2|15044.7|15032.7|0
1757445000000|2025-09-09 19:10:00|15044.6|15032.6|15044.6|15032.6|15044.7|15032.7|15042.2|15030.2|0
1757445300000|2025-09-09 19:15:00|15044.7|15032.7|15044.8|15032.8|15044.8|15032.8|15044.6|15032.6|0
1757445600000|2025-09-09 19:20:00|15047.3|15035.3|15044.8|15032.8|15047.3|15035.3|15044.8|15032.8|0
1757445900000|2025-09-09 19:25:00|15044.9|15032.9|15047.3|15035.3|15047.4|15035.4|15044.9|15032.9|0
1757446200000|2025-09-09 19:30:00|15047.4|15035.4|15044.9|15032.9|15047.4|15035.4|15044.9|15032.9|0
1757446500000|2025-09-09 19:35:00|15047.3|15035.3|15049.7|15037.7|15049.7|15037.7|15047.2|15035.2|0
1757446800000|2025-09-09 19:40:00|15048.5|15036.5|15049.7|15037.7|15049.7|15037.7|15047.1|15035.1|2
1757447100000|2025-09-09 19:45:00|15049.8|15037.8|15049.7|15037.7|15049.8|15037.8|15049.7|15037.7|0
1757447400000|2025-09-09 19:50:00|15049.8|15037.8|15052.4|15040.4|15052.4|15040.4|15049.8|15037.8|1
1757447700000|2025-09-09 19:55:00|15054.8|15042.8|15053.4|15041.4|15058.5|15046.5|15051|15039|15
1757448000000|2025-09-09 20:00:00|15054.4|15042.4|15050.6|15038.6|15055.7|15043.7|15048.4|15036.4|0
1757448300000|2025-09-09 20:05:00|15050.1|15038.1|15058.9|15046.9|15060.9|15048.9|15046.4|15034.4|0
1757448600000|2025-09-09 20:10:00|15058.4|15046.4|15067.4|15055.4|15068.2|15056.2|15058.4|15046.4|0
1757448900000|2025-09-09 20:15:00|15066.9|15054.9|15072.4|15060.4|15072.9|15060.9|15063.6|15051.6|0
1757449200000|2025-09-09 20:20:00|15071.9|15059.9|15071.4|15059.4|15074.9|15062.9|15070.6|15058.6|0
1757449500000|2025-09-09 20:25:00|15071.1|15059.1|15073.9|15061.9|15074.9|15062.9|15069.6|15057.6|0
1757449800000|2025-09-09 20:30:00|15074.4|15062.4|15075.6|15063.6|15076.7|15064.7|15072.4|15060.4|0
1757450100000|2025-09-09 20:35:00|15075.7|15063.7|15078.1|15066.1|15079.4|15067.4|15075.6|15063.6|0
1757450400000|2025-09-09 20:40:00|15077.6|15065.6|15080|15068|15081.5|15069.5|15077.1|15065.1|0
1757450700000|2025-09-09 20:45:00|15080.5|15068.5|15078.9|15066.9|15082.7|15070.7|15077.2|15065.2|0
1757451000000|2025-09-09 20:50:00|15079.4|15067.4|15072.4|15060.4|15079.9|15067.9|15071.3|15059.3|0
1757451300000|2025-09-09 20:55:00|15072.9|15060.9|15071.6|15059.6|15072.9|15060.9|15071.1|15059.1|0
1757451600000|2025-09-09 21:00:00|15071.7|15059.7|15078|15066|15079|15067|15071.7|15059.7|0
1757451900000|2025-09-09 21:05:00|15077.5|15065.5|15079.8|15067.8|15080.8|15068.8|15077.3|15065.3|0
1757452200000|2025-09-09 21:10:00|15080|15068|15081.2|15069.2|15081.2|15069.2|15078.5|15066.5|0
1757452500000|2025-09-09 21:15:00|15081.4|15069.4|15077.5|15065.5|15081.4|15069.4|15077.5|15065.5|0
1757452800000|2025-09-09 21:20:00|15077.4|15065.4|15077.2|15065.2|15077.5|15065.5|15076.4|15064.4|0
1757453100000|2025-09-09 21:25:00|15077.5|15065.5|15072.2|15060.2|15077.5|15065.5|15071.9|15059.9|0
1757453400000|2025-09-09 21:30:00|15071.7|15059.7|15074.9|15062.9|15075.4|15063.4|15071.7|15059.7|0
1757453700000|2025-09-09 21:35:00|15074.7|15062.7|15075.9|15063.9|15076.2|15064.2|15074.7|15062.7|0
1757454000000|2025-09-09 21:40:00|15075.4|15063.4|15079.2|15067.2|15079.2|15067.2|15075.4|15063.4|0
1757454300000|2025-09-09 21:45:00|15079.7|15067.7|15076.9|15064.9|15080|15068|15076.2|15064.2|0
1757454600000|2025-09-09 21:50:00|15077|15065|15077|15065|15077.7|15065.7|15076.2|15064.2|0
1757454900000|2025-09-09 21:55:00|15076.9|15064.9|15076.2|15064.2|15077.7|15065.7|15075.4|15063.4|0
1757455200000|2025-09-09 22:00:00|15076.4|15064.4|15073.5|15061.5|15078|15066|15071.9|15059.9|0
1757455500000|2025-09-09 22:05:00|15073.3|15061.3|15080.5|15068.5|15080.6|15068.6|15072.8|15060.8|0
1757455800000|2025-09-09 22:10:00|15080|15068|15081|15069|15083.3|15071.3|15080|15068|0
1757456100000|2025-09-09 22:15:00|15081.3|15069.3|15078.2|15066.2|15082.5|15070.5|15078.2|15066.2|0
1757456400000|2025-09-09 22:20:00|15077.7|15065.7|15074.7|15062.7|15078.7|15066.7|15074.2|15062.2|0
1757456700000|2025-09-09 22:25:00|15074.4|15062.4|15074.9|15062.9|15076.2|15064.2|15073.9|15061.9|0
1757457000000|2025-09-09 22:30:00|15074.7|15062.7|15077.2|15065.2|15078|15066|15074.7|15062.7|0
1757457300000|2025-09-09 22:35:00|15077.5|15065.5|15076.2|15064.2|15077.5|15065.5|15074.2|15062.2|0
1757457600000|2025-09-09 22:40:00|15076.4|15064.4|15075.7|15063.7|15076.7|15064.7|15075.2|15063.2|0
1757457900000|2025-09-09 22:45:00|15075.4|15063.4|15075.7|15063.7|15075.9|15063.9|15073.9|15061.9|0
1757458200000|2025-09-09 22:50:00|15075.9|15063.9|15074.2|15062.2|15076.7|15064.7|15073.9|15061.9|0
1757458500000|2025-09-09 22:55:00|15074.4|15062.4|15073.9|15061.9|15075.9|15063.9|15073.9|15061.9|0
1757458800000|2025-09-09 23:00:00|15074.2|15062.2|15069.1|15057.1|15074.7|15062.7|15068.6|15056.6|0
1757459100000|2025-09-09 23:05:00|15069.6|15057.6|15071.4|15059.4|15071.4|15059.4|15067.6|15055.6|0
1757459400000|2025-09-09 23:10:00|15071.1|15059.1|15070.9|15058.9|15071.9|15059.9|15070.6|15058.6|0
1757459700000|2025-09-09 23:15:00|15070.6|15058.6|15069.1|15057.1|15071.9|15059.9|15068.6|15056.6|0
1757460000000|2025-09-09 23:20:00|15069.6|15057.6|15065.8|15053.8|15069.6|15057.6|15063.5|15051.5|0
1757460300000|2025-09-09 23:25:00|15065.3|15053.3|15062.5|15050.5|15065.8|15053.8|15061.5|15049.5|0
1757460600000|2025-09-09 23:30:00|15062.7|15050.7|15061.5|15049.5|15064|15052|15061|15049|0
1757460900000|2025-09-09 23:35:00|15061|15049|15063.5|15051.5|15063.5|15051.5|15061|15049|0
1757461200000|2025-09-09 23:40:00|15063.7|15051.7|15066.3|15054.3|15066.8|15054.8|15063.7|15051.7|0
1757461500000|2025-09-09 23:45:00|15066.8|15054.8|15066.7|15054.7|15068|15056|15064.7|15052.7|0
1757461800000|2025-09-09 23:50:00|15066.2|15054.2|15062.6|15050.6|15066.7|15054.7|15060.3|15048.3|0
1757462100000|2025-09-09 23:55:00|15062.4|15050.4|15061.8|15049.8|15062.4|15050.4|15059.1|15047.1|0
1757462400000|2025-09-10 00:00:00|15061.3|15049.3|15058.9|15046.9|15062.3|15050.3|15057.4|15045.4|0
1757462700000|2025-09-10 00:05:00|15059.4|15047.4|15061.2|15049.2|15062.2|15050.2|15059.2|15047.2|0
1757463000000|2025-09-10 00:10:00|15061.7|15049.7|15063.9|15051.9|15064.9|15052.9|15060.7|15048.7|0
1757463300000|2025-09-10 00:15:00|15063.7|15051.7|15064.4|15052.4|15066.9|15054.9|15059.5|15047.5|0
1757463600000|2025-09-10 00:20:00|15065.6|15053.6|15066.9|15054.9|15069.3|15057.3|15064.4|15052.4|0
1757463900000|2025-09-10 00:25:00|15068.1|15056.1|15071.8|15059.8|15071.8|15059.8|15066.9|15054.9|0
1757464200000|2025-09-10 00:30:00|15069.3|15057.3|15071.8|15059.8|15074.3|15062.3|15069.3|15057.3|0
1757464500000|2025-09-10 00:35:00|15074.2|15062.2|15076.7|15064.7|15079.1|15067.1|15074.2|15062.2|0
1757464800000|2025-09-10 00:40:00|15076.6|15064.6|15074.2|15062.2|15076.7|15064.7|15070.5|15058.5|0
1757465100000|2025-09-10 00:45:00|15071.7|15059.7|15074.1|15062.1|15074.2|15062.2|15071.7|15059.7|0
1757465400000|2025-09-10 00:50:00|15074.2|15062.2|15074.1|15062.1|15076.6|15064.6|15074.1|15062.1|0
1757465700000|2025-09-10 00:55:00|15072.9|15060.9|15074.1|15062.1|15076.5|15064.5|15070.4|15058.4|0
1757466000000|2025-09-10 01:00:00|15074.2|15062.2|15071.6|15059.6|15076.6|15064.6|15069.2|15057.2|0
1757466300000|2025-09-10 01:05:00|15074|15062|15071.6|15059.6|15074.1|15062.1|15071.6|15059.6|0
1757466600000|2025-09-10 01:10:00|15070.4|15058.4|15066.7|15054.7|15071.6|15059.6|15065.5|15053.5|0
1757466900000|2025-09-10 01:15:00|15065.5|15053.5|15061.9|15049.9|15068|15056|15060.7|15048.7|0
1757467200000|2025-09-10 01:20:00|15060.7|15048.7|15064.4|15052.4|15066.8|15054.8|15059.4|15047.4|0
1757467500000|2025-09-10 01:25:00|15065.6|15053.6|15070.7|15058.7|15071.9|15059.9|15064.4|15052.4|0
1757467800000|2025-09-10 01:30:00|15071.9|15059.9|15072|15060|15074.4|15062.4|15069.4|15057.4|0
1757468100000|2025-09-10 01:35:00|15073.2|15061.2|15069.5|15057.5|15073.2|15061.2|15069.5|15057.5|0
1757468400000|2025-09-10 01:40:00|15069.4|15057.4|15069.5|15057.5|15069.5|15057.5|15069.4|15057.4|0
1757468700000|2025-09-10 01:45:00|15068.3|15056.3|15067|15055|15068.3|15056.3|15067|15055|0
1757469000000|2025-09-10 01:50:00|15068.2|15056.2|15071.9|15059.9|15071.9|15059.9|15067|15055|0
1757469300000|2025-09-10 01:55:00|15073.2|15061.2|15073.1|15061.1|15074.4|15062.4|15071.9|15059.9|0
1757469600000|2025-09-10 02:00:00|15074.3|15062.3|15071.9|15059.9|15074.4|15062.4|15071.9|15059.9|0
1757469900000|2025-09-10 02:05:00|15073.1|15061.1|15071.8|15059.8|15073.1|15061.1|15071.8|15059.8|0
1757470200000|2025-09-10 02:10:00|15071.9|15059.9|15071.9|15059.9|15074.3|15062.3|15071.8|15059.8|0
1757470500000|2025-09-10 02:15:00|15071.8|15059.8|15071.3|15059.3|15071.8|15059.8|15069.4|15057.4|0
1757470800000|2025-09-10 02:20:00|15072.5|15060.5|15071.3|15059.3|15073.7|15061.7|15071.3|15059.3|0
1757471100000|2025-09-10 02:25:00|15068.8|15056.8|15068.8|15056.8|15068.8|15056.8|15068.8|15056.8|0
1757471400000|2025-09-10 02:30:00|15068.9|15056.9|15071.4|15059.4|15071.4|15059.4|15068.9|15056.9|0
1757471700000|2025-09-10 02:35:00|15072.6|15060.6|15068.9|15056.9|15072.6|15060.6|15068.9|15056.9|0
1757472000000|2025-09-10 02:40:00|15071.4|15059.4|15068.9|15056.9|15071.4|15059.4|15068.9|15056.9|0
1757472300000|2025-09-10 02:45:00|15069.2|15057.2|15069.2|15057.2|15069.2|15057.2|15069.2|15057.2|0
1757472600000|2025-09-10 02:50:00|15069.1|15057.1|15061.8|15049.8|15069.2|15057.2|15061.8|15049.8|0
1757472900000|2025-09-10 02:55:00|15057|15045|15057|15045|15058.2|15046.2|15057|15045|0
1757473200000|2025-09-10 03:00:00|15061.9|15049.9|15066.8|15054.8|15066.8|15054.8|15061.9|15049.9|0
1757473500000|2025-09-10 03:05:00|15066.7|15054.7|15066.7|15054.7|15066.8|15054.8|15066.7|15054.7|0
1757473800000|2025-09-10 03:10:00|15069.2|15057.2|15071.6|15059.6|15071.6|15059.6|15069.2|15057.2|0
1757474100000|2025-09-10 03:15:00|15069.2|15057.2|15069.1|15057.1|15071.6|15059.6|15069.1|15057.1|0
1757474400000|2025-09-10 03:20:00|15069.2|15057.2|15069.2|15057.2|15069.2|15057.2|15069.1|15057.1|0
1757474700000|2025-09-10 03:25:00|15069.1|15057.1|15069.1|15057.1|15069.1|15057.1|15069.1|15057.1|0
1757475000000|2025-09-10 03:30:00|15069.2|15057.2|15069.2|15057.2|15069.2|15057.2|15069.1|15057.1|0
1757475300000|2025-09-10 03:35:00|15069.1|15057.1|15069.2|15057.2|15069.2|15057.2|15069.1|15057.1|0
1757476200000|2025-09-10 03:50:00|15070.4|15058.4|15071.7|15059.7|15071.7|15059.7|15070.4|15058.4|0
1757476500000|2025-09-10 03:55:00|15071.6|15059.6|15071.7|15059.7|15071.7|15059.7|15069.2|15057.2|0
1757476800000|2025-09-10 04:00:00|15071.6|15059.6|15069.2|15057.2|15071.7|15059.7|15069.2|15057.2|0
1757477100000|2025-09-10 04:05:00|15069.3|15057.3|15061.9|15049.9|15069.3|15057.3|15061.9|15049.9|0
1757477400000|2025-09-10 04:10:00|15062|15050|15061.9|15049.9|15062|15050|15061.9|15049.9|0
1757477700000|2025-09-10 04:15:00|15062|15050|15062|15050|15062|15050|15061.9|15049.9|0
1757478000000|2025-09-10 04:20:00|15059.5|15047.5|15059.5|15047.5|15059.5|15047.5|15057.1|15045.1|0
1757478600000|2025-09-10 04:30:00|15059.6|15047.6|15059.5|15047.5|15062|15050|15059.5|15047.5|0
1757478900000|2025-09-10 04:35:00|15057.1|15045.1|15054.7|15042.7|15057.1|15045.1|15054.7|15042.7|0
1757479200000|2025-09-10 04:40:00|15052.2|15040.2|15053.5|15041.5|15054.7|15042.7|15052.2|15040.2|0
1757479500000|2025-09-10 04:45:00|15054.7|15042.7|15053.5|15041.5|15054.7|15042.7|15052.2|15040.2|0
1757479800000|2025-09-10 04:50:00|15054.7|15042.7|15055.5|15043.5|15055.5|15043.5|15053.5|15041.5|0
1757480100000|2025-09-10 04:55:00|15056.7|15044.7|15055.5|15043.5|15057.9|15045.9|15055.5|15043.5|0
1757480700000|2025-09-10 05:05:00|15056|15044|15056|15044|15056.1|15044.1|15056|15044|0
1757481000000|2025-09-10 05:10:00|15053.5|15041.5|15058.2|15046.2|15058.3|15046.3|15053.3|15041.3|0
1757481300000|2025-09-10 05:15:00|15055.8|15043.8|15060.7|15048.7|15060.7|15048.7|15055.8|15043.8|0
1757481600000|2025-09-10 05:20:00|15058.2|15046.2|15058.2|15046.2|15058.2|15046.2|15058.2|15046.2|0
1757481900000|2025-09-10 05:25:00|15058.3|15046.3|15058.2|15046.2|15058.3|15046.3|15058.2|15046.2|0
1757482200000|2025-09-10 05:30:00|15058.3|15046.3|15060.6|15048.6|15065.5|15053.5|15058.3|15046.3|0
1757482500000|2025-09-10 05:35:00|15063|15051|15065.5|15053.5|15065.5|15053.5|15063|15051|0
1757482800000|2025-09-10 05:40:00|15065.7|15053.7|15063.3|15051.3|15065.7|15053.7|15063.2|15051.2|0
1757483100000|2025-09-10 05:45:00|15060.8|15048.8|15060.9|15048.9|15065.7|15053.7|15060.8|15048.8|0
1757483400000|2025-09-10 05:50:00|15063.3|15051.3|15060.9|15048.9|15063.3|15051.3|15056|15044|0
1757483700000|2025-09-10 05:55:00|15058.4|15046.4|15085.9|15073.9|15085.9|15073.9|15058.4|15046.4|0
1757484000000|2025-09-10 06:00:00|15088.3|15076.3|15092.2|15087.2|15095.2|15090.2|15077.2|15072.2|77
1757484300000|2025-09-10 06:05:00|15091.7|15086.7|15095.7|15090.7|15097.2|15092.2|15088.2|15083.2|10
1757484600000|2025-09-10 06:10:00|15096.2|15091.2|15092.7|15087.7|15096.2|15091.2|15089.7|15084.7|10
1757484900000|2025-09-10 06:15:00|15090.2|15085.2|15080.7|15075.7|15092.2|15087.2|15080.7|15075.7|11
1757485200000|2025-09-10 06:20:00|15080.2|15075.2|15086.2|15081.2|15089.2|15084.2|15080.2|15075.2|4
1757485500000|2025-09-10 06:25:00|15095.2|15090.2|15099.2|15094.2|15100.2|15095.2|15095.2|15090.2|10
1757485800000|2025-09-10 06:30:00|15098.7|15093.7|15100.7|15095.7|15100.7|15095.7|15097.7|15092.7|2
1757486100000|2025-09-10 06:35:00|15101.2|15096.2|15102.2|15097.2|15103.2|15098.2|15100.7|15095.7|1
1757486400000|2025-09-10 06:40:00|15101.7|15096.7|15101.2|15096.2|15101.7|15096.7|15100.7|15095.7|0
1757486700000|2025-09-10 06:45:00|15100.7|15095.7|15102.7|15097.7|15103.7|15098.7|15100.7|15095.7|2
1757487000000|2025-09-10 06:50:00|15103.2|15098.2|15098.7|15093.7|15104.7|15099.7|15095.7|15090.7|8
1757487300000|2025-09-10 06:55:00|15099.2|15094.2|15138.2|15133.2|15139.2|15134.2|15095.7|15090.7|53
1757487600000|2025-09-10 07:00:00|15142.2|15137.2|15155.7|15150.7|15170.2|15165.2|15109.7|15104.7|352
1757487900000|2025-09-10 07:05:00|15156.2|15151.2|15157.2|15152.2|15159.2|15154.2|15142.2|15137.2|157
1757488200000|2025-09-10 07:10:00|15157.7|15152.7|15140.2|15135.2|15165.2|15160.2|15131.7|15126.7|106
1757488500000|2025-09-10 07:15:00|15141.2|15136.2|15155.7|15150.7|15163.2|15158.2|15138.2|15133.2|70
1757488800000|2025-09-10 07:20:00|15156.3|15151.3|15176.8|15171.8|15176.8|15171.8|15156.3|15151.3|98
1757489100000|2025-09-10 07:25:00|15176.3|15171.3|15155.8|15150.8|15176.3|15171.3|15145.8|15140.8|78
1757489400000|2025-09-10 07:30:00|15155.6|15150.6|15131.6|15126.6|15155.6|15150.6|15127.1|15122.1|60
1757489700000|2025-09-10 07:35:00|15130.6|15125.6|15138.6|15133.6|15144.6|15139.6|15123.6|15118.6|55
1757490000000|2025-09-10 07:40:00|15139|15134|15152|15147|15154.5|15149.5|15138|15133|45
1757490300000|2025-09-10 07:45:00|15151.5|15146.5|15159.5|15154.5|15164.5|15159.5|15151|15146|55
1757490600000|2025-09-10 07:50:00|15158.5|15153.5|15176.5|15171.5|15177.5|15172.5|15153.5|15148.5|46
1757490900000|2025-09-10 07:55:00|15176|15171|15170.5|15165.5|15179.5|15174.5|15168.5|15163.5|47
1757491200000|2025-09-10 08:00:00|15169.6|15164.6|15179.1|15174.1|15179.6|15174.6|15163.6|15158.6|46
1757491500000|2025-09-10 08:05:00|15178.6|15173.6|15182.1|15177.1|15186.6|15181.6|15166.6|15161.6|66
1757491800000|2025-09-10 08:10:00|15181.6|15176.6|15204.6|15199.6|15209.1|15204.1|15181.1|15176.1|57
1757492100000|2025-09-10 08:15:00|15204.1|15199.1|15202.6|15197.6|15212.1|15207.1|15202.6|15197.6|45
1757492400000|2025-09-10 08:20:00|15202.4|15197.4|15179.4|15174.4|15202.4|15197.4|15170.9|15165.9|57
1757492700000|2025-09-10 08:25:00|15179.9|15174.9|15195.4|15190.4|15195.9|15190.9|15179.9|15174.9|40
1757493000000|2025-09-10 08:30:00|15195.9|15190.9|15176.4|15171.4|15205.9|15200.9|15171.9|15166.9|77
1757493300000|2025-09-10 08:35:00|15175.9|15170.9|15174.9|15169.9|15177.4|15172.4|15157.4|15152.4|89
1757493600000|2025-09-10 08:40:00|15173.9|15168.9|15169.9|15164.9|15184.4|15179.4|15166.4|15161.4|33
1757493900000|2025-09-10 08:45:00|15169.4|15164.4|15177.4|15172.4|15181.9|15176.9|15168.4|15163.4|64
1757494200000|2025-09-10 08:50:00|15175.9|15170.9|15165.4|15160.4|15177.4|15172.4|15161.4|15156.4|94
1757494500000|2025-09-10 08:55:00|15164.9|15159.9|15153.9|15148.9|15165.4|15160.4|15149.9|15144.9|95
1757494800000|2025-09-10 09:00:00|15154.1|15149.1|15145.1|15140.1|15162.1|15157.1|15142.6|15137.6|54
1757495100000|2025-09-10 09:05:00|15144.6|15139.6|15160.1|15155.1|15160.1|15155.1|15142.1|15137.1|52
1757495400000|2025-09-10 09:10:00|15160.2|15155.2|15153.2|15148.2|15164.2|15159.2|15153.2|15148.2|36
1757495700000|2025-09-10 09:15:00|15152.7|15147.7|15144.2|15139.2|15152.7|15147.7|15141.2|15136.2|33
1757496000000|2025-09-10 09:20:00|15145.6|15140.6|15135.1|15130.1|15146.1|15141.1|15129.6|15124.6|41
1757496300000|2025-09-10 09:25:00|15134.1|15129.1|15143.6|15138.6|15145.1|15140.1|15134.1|15129.1|35
1757496600000|2025-09-10 09:30:00|15142.6|15137.6|15140.1|15135.1|15145.6|15140.6|15129.1|15124.1|42
1757496900000|2025-09-10 09:35:00|15140.6|15135.6|15160.6|15155.6|15160.6|15155.6|15140.1|15135.1|26
1757497200000|2025-09-10 09:40:00|15160.5|15155.5|15173.5|15168.5|15173.5|15168.5|15159|15154|25
1757497500000|2025-09-10 09:45:00|15174|15169|15172.5|15167.5|15176|15171|15168.5|15163.5|28
1757497800000|2025-09-10 09:50:00|15172.2|15167.2|15168.2|15163.2|15173.2|15168.2|15165.2|15160.2|52
1757498100000|2025-09-10 09:55:00|15167.7|15162.7|15172.7|15167.7|15178.7|15173.7|15167.2|15162.2|21
1757498400000|2025-09-10 10:00:00|15172.8|15167.8|15178.8|15173.8|15181.3|15176.3|15172.3|15167.3|39
1757498700000|2025-09-10 10:05:00|15179.3|15174.3|15179.8|15174.8|15181.3|15176.3|15173.8|15168.8|26
1757499000000|2025-09-10 10:10:00|15180.5|15175.5|15176|15171|15184.5|15179.5|15176|15171|14
1757499300000|2025-09-10 10:15:00|15175.5|15170.5|15178.5|15173.5|15179.5|15174.5|15174.5|15169.5|7
1757499600000|2025-09-10 10:20:00|15178.3|15173.3|15178.3|15173.3|15181.3|15176.3|15173.8|15168.8|23
1757499900000|2025-09-10 10:25:00|15178.8|15173.8|15176.8|15171.8|15184.8|15179.8|15175.3|15170.3|20
1757500200000|2025-09-10 10:30:00|15176.6|15171.6|15178.1|15173.1|15183.1|15178.1|15175.6|15170.6|32
1757500500000|2025-09-10 10:35:00|15178.6|15173.6|15185.1|15180.1|15186.6|15181.6|15177.6|15172.6|56
1757500800000|2025-09-10 10:40:00|15183.4|15178.4|15200.4|15195.4|15205.9|15200.9|15182.9|15177.9|44
1757501100000|2025-09-10 10:45:00|15199.9|15194.9|15202.9|15197.9|15202.9|15197.9|15196.9|15191.9|17
1757501400000|2025-09-10 10:50:00|15203.3|15198.3|15214.8|15209.8|15217.3|15212.3|15202.3|15197.3|31
1757501700000|2025-09-10 10:55:00|15214.3|15209.3|15223.3|15218.3|15223.8|15218.8|15214.3|15209.3|25
1757502000000|2025-09-10 11:00:00|15223.2|15218.2|15244.2|15239.2|15245.2|15240.2|15223.2|15218.2|68
1757502300000|2025-09-10 11:05:00|15243.7|15238.7|15243.2|15238.2|15243.7|15238.7|15237.2|15232.2|54
1757502600000|2025-09-10 11:10:00|15243.6|15238.6|15232.6|15227.6|15244.1|15239.1|15231.1|15226.1|31
1757502900000|2025-09-10 11:15:00|15232.1|15227.1|15228.6|15223.6|15234.6|15229.6|15221.6|15216.6|22
1757503200000|2025-09-10 11:20:00|15230|15225|15223|15218|15230.5|15225.5|15218|15213|25
1757503500000|2025-09-10 11:25:00|15222.5|15217.5|15227.5|15222.5|15230|15225|15212.5|15207.5|29
1757503800000|2025-09-10 11:30:00|15226.5|15221.5|15206|15201|15228|15223|15206|15201|25
1757504100000|2025-09-10 11:35:00|15206.5|15201.5|15215|15210|15220|15215|15205|15200|26
1757504400000|2025-09-10 11:40:00|15216.3|15211.3|15208.3|15203.3|15219.3|15214.3|15205.3|15200.3|23
1757504700000|2025-09-10 11:45:00|15206.8|15201.8|15217.3|15212.3|15217.3|15212.3|15204.8|15199.8|18
1757505000000|2025-09-10 11:50:00|15217.2|15212.2|15220.7|15215.7|15222.2|15217.2|15215.2|15210.2|11
1757505300000|2025-09-10 11:55:00|15219.7|15214.7|15209.7|15204.7|15220.7|15215.7|15207.7|15202.7|26
1757505600000|2025-09-10 12:00:00|15208.5|15203.5|15208.5|15203.5|15210.5|15205.5|15201|15196|23
1757505900000|2025-09-10 12:05:00|15208|15203|15196|15191|15210|15205|15195.5|15190.5|26
1757506200000|2025-09-10 12:10:00|15195.5|15190.5|15199.5|15194.5|15204.5|15199.5|15194.5|15189.5|26
1757506500000|2025-09-10 12:15:00|15199|15194|15215|15210|15217.5|15212.5|15199|15194|37
1757506800000|2025-09-10 12:20:00|15214.6|15209.6|15217.6|15212.6|15220.6|15215.6|15210.6|15205.6|19
1757507100000|2025-09-10 12:25:00|15217.1|15212.1|15212.6|15207.6|15223.1|15218.1|15212.6|15207.6|16
1757507400000|2025-09-10 12:30:00|15212.8|15207.8|15231.8|15226.8|15233.8|15228.8|15203.3|15198.3|43
1757507700000|2025-09-10 12:35:00|15232.3|15227.3|15232.8|15227.8|15235.8|15230.8|15220.3|15215.3|34
1757508000000|2025-09-10 12:40:00|15233.2|15228.2|15234.7|15229.7|15242.7|15237.7|15229.2|15224.2|37
1757508300000|2025-09-10 12:45:00|15235.2|15230.2|15239.2|15234.2|15243.2|15238.2|15232.7|15227.7|40
1757508600000|2025-09-10 12:50:00|15239.8|15234.8|15217.8|15212.8|15243.3|15238.3|15214.3|15209.3|38
1757508900000|2025-09-10 12:55:00|15218.3|15213.3|15203.8|15198.8|15220.3|15215.3|15203.3|15198.3|54
1757509200000|2025-09-10 13:00:00|15202.8|15197.8|15204.8|15199.8|15214.3|15209.3|15199.3|15194.3|58
1757509500000|2025-09-10 13:05:00|15206.3|15201.3|15202.8|15197.8|15208.8|15203.8|15198.3|15193.3|49
1757509800000|2025-09-10 13:10:00|15203.4|15198.4|15220.4|15215.4|15222.4|15217.4|15200.9|15195.9|21
1757510100000|2025-09-10 13:15:00|15220.9|15215.9|15213.9|15208.9|15223.4|15218.4|15211.9|15206.9|13
1757510400000|2025-09-10 13:20:00|15212.8|15207.8|15193.8|15188.8|15213.8|15208.8|15191.8|15186.8|30
1757510700000|2025-09-10 13:25:00|15193.3|15188.3|15196.8|15191.8|15197.8|15192.8|15188.3|15183.3|22
1757511000000|2025-09-10 13:30:00|15198.6|15193.6|15203.1|15198.1|15222.6|15217.6|15197.1|15192.1|62
1757511300000|2025-09-10 13:35:00|15203.6|15198.6|15221.1|15216.1|15221.1|15216.1|15203.6|15198.6|41
1757511600000|2025-09-10 13:40:00|15220.6|15215.6|15211.6|15206.6|15222.1|15217.1|15207.6|15202.6|47
1757511900000|2025-09-10 13:45:00|15212.1|15207.1|15208.2|15203.2|15213.6|15208.6|15203.6|15198.6|56
1757512200000|2025-09-10 13:50:00|15207.5|15202.5|15197.5|15192.5|15211.5|15206.5|15197|15192|42
1757512500000|2025-09-10 13:55:00|15197|15192|15205|15200|15207|15202|15194.5|15189.5|45
1757512800000|2025-09-10 14:00:00|15205.2|15200.2|15223.7|15218.7|15223.7|15218.7|15201.7|15196.7|30
1757513100000|2025-09-10 14:05:00|15224.2|15219.2|15226.2|15221.2|15234.7|15229.7|15219.2|15214.2|49
1757513400000|2025-09-10 14:10:00|15225.1|15220.1|15235.1|15230.1|15236.6|15231.6|15224.6|15219.6|43
1757513700000|2025-09-10 14:15:00|15235.6|15230.6|15228.1|15223.1|15237.1|15232.1|15223.6|15218.6|33
1757514000000|2025-09-10 14:20:00|15228.4|15223.4|15239.9|15234.9|15243.4|15238.4|15217.9|15212.9|72
1757514300000|2025-09-10 14:25:00|15240.4|15235.4|15243.9|15238.9|15248.4|15243.4|15236.9|15231.9|54
1757514600000|2025-09-10 14:30:00|15243.4|15238.4|15239.4|15234.4|15255.4|15250.4|15237.9|15232.9|55
1757514900000|2025-09-10 14:35:00|15239.9|15234.9|15247.9|15242.9|15251.9|15246.9|15232.4|15227.4|70
1757515200000|2025-09-10 14:40:00|15247.5|15242.5|15245.5|15240.5|15256|15251|15245.5|15240.5|34
1757515500000|2025-09-10 14:45:00|15245|15240|15251.5|15246.5|15256.5|15251.5|15245|15240|36
1757515800000|2025-09-10 14:50:00|15251.6|15246.6|15233.6|15228.6|15251.6|15246.6|15233.1|15228.1|164
1757516100000|2025-09-10 14:55:00|15233.1|15228.1|15231.6|15226.6|15239.6|15234.6|15229.6|15224.6|206
1757516400000|2025-09-10 15:00:00|15230.6|15225.6|15211.1|15206.1|15238.1|15233.1|15206.6|15201.6|233
1757516700000|2025-09-10 15:05:00|15210.6|15205.6|15223.6|15218.6|15229.6|15224.6|15210.6|15205.6|124
1757517000000|2025-09-10 15:10:00|15223.1|15218.1|15221.6|15216.6|15234.1|15229.1|15217.6|15212.6|78
1757517300000|2025-09-10 15:15:00|15221.1|15216.1|15205.6|15200.6|15223.6|15218.6|15200.1|15195.1|150
1757517600000|2025-09-10 15:20:00|15206.1|15201.1|15202.1|15197.1|15211.6|15206.6|15202.1|15197.1|162
1757517900000|2025-09-10 15:25:00|15201.6|15196.6|15209.6|15204.6|15210.1|15205.1|15198.1|15193.1|225
1757518200000|2025-09-10 15:30:00|15211.1|15203.1|15216.1|15208.1|15216.1|15209.1|15197.1|15190.1|575
1757518500000|2025-09-10 15:35:00|15215.1|15206.1|15225.1|15216.1|15225.1|15217.1|15211.1|15204.1|195
1757518800000|2025-09-10 15:40:00|15224.1|15215.1|15229.1|15220.1|15229.1|15221.1|15223.1|15215.1|5
1757519100000|2025-09-10 15:45:00|15227.1|15221.1|15229.1|15220.1|15232.1|15223.1|15227.1|15220.1|2
1757519400000|2025-09-10 15:50:00|15228.1|15218.1|15229.1|15220.1|15229.1|15220.1|15224.1|15217.1|7
1757519700000|2025-09-10 15:55:00|15230.1|15221.1|15221.1|15211.1|15231.1|15221.1|15221.1|15211.1|11
1757520000000|2025-09-10 16:00:00|15220.1|15212.1|15221.1|15211.1|15223.1|15213.1|15217.1|15209.1|3
1757520300000|2025-09-10 16:05:00|15222.1|15212.1|15226.1|15218.1|15228.1|15220.1|15222.1|15212.1|11
1757520600000|2025-09-10 16:10:00|15225.1|15219.1|15229.1|15220.1|15230.1|15221.1|15225.1|15217.1|5
1757520900000|2025-09-10 16:15:00|15233.1|15221.1|15234.1|15225.1|15234.1|15227.1|15231.1|15221.1|23
1757521200000|2025-09-10 16:20:00|15235.1|15227.1|15232.1|15224.1|15235.1|15227.1|15232.1|15222.1|11
1757521500000|2025-09-10 16:25:00|15234.1|15226.1|15233.1|15224.1|15235.1|15228.1|15232.1|15223.1|9
1757521800000|2025-09-10 16:30:00|15231.1|15225.1|15228.1|15219.1|15233.1|15227.1|15228.1|15218.1|20
1757522100000|2025-09-10 16:35:00|15227.1|15218.1|15223.1|15213.1|15227.1|15218.1|15223.1|15213.1|2
1757522400000|2025-09-10 16:40:00|15222.1|15212.1|15214.1|15207.1|15224.1|15216.1|15214.1|15205.1|10
1757522700000|2025-09-10 16:45:00|15216.1|15208.1|15224.1|15214.1|15224.1|15216.1|15216.1|15208.1|9
1757523000000|2025-09-10 16:50:00|15229.1|15215.1|15224.1|15214.1|15229.1|15219.1|15224.1|15214.1|13
1757523300000|2025-09-10 16:55:00|15225.1|15215.1|15232.1|15221.1|15233.1|15222.1|15225.1|15215.1|10
1757523600000|2025-09-10 17:00:00|15231.1|15218.1|15235.1|15224.1|15235.1|15224.1|15229.1|15218.1|4
1757523900000|2025-09-10 17:05:00|15236.1|15225.1|15234.6|15222.6|15236.1|15225.1|15234.6|15222.6|9
1757524500000|2025-09-10 17:15:00|15234.1|15222.1|15234.1|15222.1|15235.6|15223.6|15234.1|15222.1|12
1757524800000|2025-09-10 17:20:00|15232.6|15220.6|15232.1|15220.1|15232.6|15220.6|15232.1|15220.1|0
1757525100000|2025-09-10 17:25:00|15228.1|15219.1|15227.1|15215.1|15228.1|15219.1|15227.1|15215.1|8
1757525400000|2025-09-10 17:30:00|15226.1|15221.1|15234.1|15222.1|15235.1|15226.1|15224.1|15213.1|11
1757525700000|2025-09-10 17:35:00|15233.6|15221.6|15230.1|15220.1|15233.6|15221.6|15226.1|15216.6|8
1757526000000|2025-09-10 17:40:00|15232.1|15221.1|15232.1|15221.1|15232.1|15221.1|15232.1|15221.1|1
1757526300000|2025-09-10 17:45:00|15229.6|15217.6|15230.1|15218.1|15230.1|15218.1|15226.1|15217.1|17
1757526600000|2025-09-10 17:50:00|15231.6|15219.6|15225.1|15213.1|15231.6|15219.6|15224.1|15213.1|19
1757526900000|2025-09-10 17:55:00|15223.1|15214.1|15225.6|15213.6|15225.6|15216.6|15217.1|15211.1|12
1757527200000|2025-09-10 18:00:00|15225.7|15213.7|15225.6|15213.6|15225.7|15213.7|15223.1|15211.1|3
1757527500000|2025-09-10 18:05:00|15225.5|15213.5|15225.5|15213.5|15228.1|15216.1|15225.5|15213.5|2
1757527800000|2025-09-10 18:10:00|15224.2|15212.2|15222.7|15210.7|15225.5|15213.5|15222.7|15210.7|4
1757528100000|2025-09-10 18:15:00|15222.6|15210.6|15215|15203|15222.7|15210.7|15214.9|15202.9|0
1757528400000|2025-09-10 18:20:00|15215.1|15203.1|15217.5|15205.5|15220.1|15208.1|15215|15203|1
1757528700000|2025-09-10 18:25:00|15217.4|15205.4|15216.7|15204.7|15219.3|15207.3|15216.1|15204.1|0
1757529000000|2025-09-10 18:30:00|15216.6|15204.6|15221.9|15209.9|15221.9|15209.9|15216.6|15204.6|0
1757529300000|2025-09-10 18:35:00|15221.8|15209.8|15219.2|15207.2|15221.8|15209.8|15216.7|15204.7|0
1757529600000|2025-09-10 18:40:00|15220.5|15208.5|15221.7|15209.7|15224.3|15212.3|15220.5|15208.5|0
1757529900000|2025-09-10 18:45:00|15224.2|15212.2|15222.2|15210.2|15224.3|15212.3|15219|15207|0
1757530200000|2025-09-10 18:50:00|15222.1|15210.1|15224.6|15212.6|15224.6|15212.6|15222|15210|0
1757530500000|2025-09-10 18:55:00|15227.1|15215.1|15232.1|15220.1|15232.1|15220.1|15226.9|15214.9|0
1757530800000|2025-09-10 19:00:00|15230.8|15218.8|15227.2|15215.2|15234.6|15222.6|15227.2|15215.2|0
1757531100000|2025-09-10 19:05:00|15227.3|15215.3|15222|15210|15227.3|15215.3|15222|15210|0
1757531400000|2025-09-10 19:10:00|15222.1|15210.1|15219.4|15207.4|15224.6|15212.6|15219.3|15207.3|0
1757531700000|2025-09-10 19:15:00|15221.9|15209.9|15224.4|15212.4|15225.8|15213.8|15221.8|15209.8|1
1757532000000|2025-09-10 19:20:00|15224.3|15212.3|15219.1|15207.1|15224.3|15212.3|15213.9|15201.9|1
1757532300000|2025-09-10 19:25:00|15219|15207|15216.5|15204.5|15221.6|15209.6|15216.5|15204.5|0
1757532600000|2025-09-10 19:30:00|15219|15207|15218.7|15206.7|15223.7|15211.7|15217.8|15205.8|0
1757532900000|2025-09-10 19:35:00|15221.1|15209.1|15213.4|15201.4|15221.3|15209.3|15213.4|15201.4|0
1757533200000|2025-09-10 19:40:00|15215.9|15203.9|15226.4|15214.4|15228.9|15216.9|15215.9|15203.9|7
1757533500000|2025-09-10 19:45:00|15228.9|15216.9|15224|15212|15229|15217|15223.9|15211.9|0
1757533800000|2025-09-10 19:50:00|15226.4|15214.4|15224.2|15212.2|15229.2|15217.2|15224.1|15212.1|8
1757534100000|2025-09-10 19:55:00|15226.7|15214.7|15226.9|15214.9|15231.8|15219.8|15226.7|15214.7|7
1757534400000|2025-09-10 20:00:00|15227.9|15215.9|15224.3|15212.3|15228.1|15216.1|15222|15210|0
1757534700000|2025-09-10 20:05:00|15224.8|15212.8|15219.7|15207.7|15225.6|15213.6|15219.2|15207.2|0
1757535000000|2025-09-10 20:10:00|15220|15208|15218.2|15206.2|15220|15208|15217.7|15205.7|0
1757535300000|2025-09-10 20:15:00|15218.7|15206.7|15217.2|15205.2|15219.7|15207.7|15216.4|15204.4|0
1757535600000|2025-09-10 20:20:00|15217.7|15205.7|15217.7|15205.7|15217.7|15205.7|15215.9|15203.9|0
1757535900000|2025-09-10 20:25:00|15217.2|15205.2|15220|15208|15220.5|15208.5|15217.2|15205.2|0
1757536200000|2025-09-10 20:30:00|15219.7|15207.7|15220|15208|15220.5|15208.5|15219.2|15207.2|0
1757536500000|2025-09-10 20:35:00|15220.5|15208.5|15221|15209|15222|15210|15220|15208|0
1757536800000|2025-09-10 20:40:00|15220.5|15208.5|15219.7|15207.7|15221.5|15209.5|15219.2|15207.2|0
1757537100000|2025-09-10 20:45:00|15220|15208|15216.9|15204.9|15220|15208|15216.9|15204.9|0
1757537400000|2025-09-10 20:50:00|15217.2|15205.2|15216.9|15204.9|15219.2|15207.2|15216.9|15204.9|0
1757537700000|2025-09-10 20:55:00|15217.2|15205.2|15217.7|15205.7|15218.7|15206.7|15216.9|15204.9|0
1757538000000|2025-09-10 21:00:00|15217.2|15205.2|15216.1|15204.1|15217.7|15205.7|15215.1|15203.1|0
1757538300000|2025-09-10 21:05:00|15215.9|15203.9|15218.6|15206.6|15218.6|15206.6|15215.4|15203.4|0
1757538600000|2025-09-10 21:10:00|15218.7|15206.7|15219.1|15207.1|15219.4|15207.4|15218.7|15206.7|0
1757538900000|2025-09-10 21:15:00|15219.2|15207.2|15219.7|15207.7|15219.9|15207.9|15219.2|15207.2|0
1757539200000|2025-09-10 21:20:00|15219.6|15207.6|15219.2|15207.2|15219.6|15207.6|15218.2|15206.2|0
1757539500000|2025-09-10 21:25:00|15219|15207|15218.5|15206.5|15219.2|15207.2|15217.9|15205.9|0
1757540400000|2025-09-10 21:40:00|15218.7|15206.7|15218.5|15206.5|15218.7|15206.7|15218.5|15206.5|0
1757540700000|2025-09-10 21:45:00|15218.2|15206.2|15218.7|15206.7|15218.7|15206.7|15218.2|15206.2|0
1757541000000|2025-09-10 21:50:00|15218.2|15206.2|15219|15207|15219|15207|15218.2|15206.2|0
1757541300000|2025-09-10 21:55:00|15218.7|15206.7|15219|15207|15219.2|15207.2|15218.7|15206.7|0
1757541600000|2025-09-10 22:00:00|15219.2|15207.2|15226.9|15214.9|15228.4|15216.4|15218.5|15206.5|0
1757541900000|2025-09-10 22:05:00|15227.4|15215.4|15224.6|15212.6|15228.4|15216.4|15224.6|15212.6|0
1757542200000|2025-09-10 22:10:00|15224.3|15212.3|15224.6|15212.6|15226.9|15214.9|15223.8|15211.8|0
1757542500000|2025-09-10 22:15:00|15224.1|15212.1|15225.6|15213.6|15225.6|15213.6|15222.8|15210.8|0
1757542800000|2025-09-10 22:20:00|15225.1|15213.1|15224.1|15212.1|15226.9|15214.9|15223.6|15211.6|0
1757543100000|2025-09-10 22:25:00|15223.6|15211.6|15224.6|15212.6|15225.9|15213.9|15223.1|15211.1|0
1757543400000|2025-09-10 22:30:00|15225.1|15213.1|15225.9|15213.9|15225.9|15213.9|15224.6|15212.6|0
1757543700000|2025-09-10 22:35:00|15226.4|15214.4|15226.9|15214.9|15226.9|15214.9|15225.9|15213.9|0
1757544000000|2025-09-10 22:40:00|15227.4|15215.4|15229.2|15217.2|15229.7|15217.7|15227.4|15215.4|0
1757544300000|2025-09-10 22:45:00|15229.5|15217.5|15234.8|15222.8|15234.8|15222.8|15229.2|15217.2|0
1757544600000|2025-09-10 22:50:00|15235.1|15223.1|15233|15221|15235.1|15223.1|15232|15220|0
1757544900000|2025-09-10 22:55:00|15233.3|15221.3|15234|15222|15240.7|15228.7|15233.3|15221.3|0
1757545200000|2025-09-10 23:00:00|15234.1|15222.1|15234|15222|15234.6|15222.6|15232|15220|0
1757545500000|2025-09-10 23:05:00|15234.1|15222.1|15240.2|15228.2|15240.2|15228.2|15234.1|15222.1|0
1757545800000|2025-09-10 23:10:00|15239.9|15227.9|15236.4|15224.4|15240.7|15228.7|15235.8|15223.8|0
1757546100000|2025-09-10 23:15:00|15236.3|15224.3|15238.1|15226.1|15241.2|15229.2|15235.8|15223.8|0
1757546400000|2025-09-10 23:20:00|15238.2|15226.2|15238.1|15226.1|15240.2|15228.2|15238.1|15226.1|0
1757546700000|2025-09-10 23:25:00|15238.2|15226.2|15236.9|15224.9|15238.7|15226.7|15236.9|15224.9|0
1757547000000|2025-09-10 23:30:00|15237.4|15225.4|15237.4|15225.4|15237.9|15225.9|15236.4|15224.4|0
1757547300000|2025-09-10 23:35:00|15236.9|15224.9|15237.4|15225.4|15238.1|15226.1|15236.9|15224.9|0
1757547600000|2025-09-10 23:40:00|15237.3|15225.3|15236.4|15224.4|15237.3|15225.3|15235.1|15223.1|0
1757547900000|2025-09-10 23:45:00|15236.3|15224.3|15235.8|15223.8|15236.4|15224.4|15235.1|15223.1|0
1757548200000|2025-09-10 23:50:00|15235.3|15223.3|15235.1|15223.1|15235.3|15223.3|15233.5|15221.5|0
1757548500000|2025-09-10 23:55:00|15234.6|15222.6|15236.9|15224.9|15236.9|15224.9|15234|15222|0
1757548800000|2025-09-11 00:00:00|15236.8|15224.8|15234.6|15222.6|15237.9|15225.9|15233.5|15221.5|0
1757549100000|2025-09-11 00:05:00|15234.3|15222.3|15231.2|15219.2|15235.3|15223.3|15231.2|15219.2|0
1757549400000|2025-09-11 00:10:00|15231.3|15219.3|15230.7|15218.7|15232.5|15220.5|15230.2|15218.2|0
1757549700000|2025-09-11 00:15:00|15230.2|15218.2|15228.2|15216.2|15230.7|15218.7|15223.2|15211.2|0
1757550000000|2025-09-11 00:20:00|15228.1|15216.1|15230.7|15218.7|15233.3|15221.3|15228.1|15216.1|0
1757550300000|2025-09-11 00:25:00|15230.8|15218.8|15228.2|15216.2|15230.8|15218.8|15228.2|15216.2|0
1757550600000|2025-09-11 00:30:00|15230.7|15218.7|15233.3|15221.3|15233.3|15221.3|15230.7|15218.7|0
1757550900000|2025-09-11 00:35:00|15233.2|15221.2|15238.3|15226.3|15239.5|15227.5|15233.2|15221.2|0
1757551200000|2025-09-11 00:40:00|15235.8|15223.8|15240.8|15228.8|15243.3|15231.3|15235.8|15223.8|0
1757551500000|2025-09-11 00:45:00|15242|15230|15243.4|15231.4|15243.4|15231.4|15240.8|15228.8|0
1757551800000|2025-09-11 00:50:00|15244.6|15232.6|15239.6|15227.6|15245.9|15233.9|15238.3|15226.3|0
1757552100000|2025-09-11 00:55:00|15240.8|15228.8|15240.8|15228.8|15240.9|15228.9|15238.3|15226.3|0
1757552400000|2025-09-11 01:00:00|15239.6|15227.6|15240.8|15228.8|15240.9|15228.9|15238.3|15226.3|0
1757552700000|2025-09-11 01:05:00|15240.9|15228.9|15238.3|15226.3|15240.9|15228.9|15238.2|15226.2|0
1757553000000|2025-09-11 01:10:00|15237|15225|15238.3|15226.3|15238.3|15226.3|15235.8|15223.8|0
1757553300000|2025-09-11 01:15:00|15237|15225|15238.3|15226.3|15238.3|15226.3|15235.8|15223.8|0
1757553600000|2025-09-11 01:20:00|15237|15225|15233.3|15221.3|15238.3|15226.3|15230.8|15218.8|0
1757553900000|2025-09-11 01:25:00|15233.4|15221.4|15234.6|15222.6|15235.9|15223.9|15233.4|15221.4|0
1757554200000|2025-09-11 01:30:00|15235.9|15223.9|15235.9|15223.9|15237.1|15225.1|15233.4|15221.4|0
1757554500000|2025-09-11 01:35:00|15237.1|15225.1|15235.8|15223.8|15238.4|15226.4|15235.8|15223.8|0
1757554800000|2025-09-11 01:40:00|15235.9|15223.9|15238.4|15226.4|15238.4|15226.4|15235.8|15223.8|0
1757555100000|2025-09-11 01:45:00|15238.3|15226.3|15238.3|15226.3|15238.3|15226.3|15238.3|15226.3|0
1757555400000|2025-09-11 01:50:00|15238.2|15226.2|15245.8|15233.8|15245.8|15233.8|15238.2|15226.2|0
1757555700000|2025-09-11 01:55:00|15245.7|15233.7|15243.1|15231.1|15245.7|15233.7|15243.1|15231.1|0
1757556000000|2025-09-11 02:00:00|15243.2|15231.2|15240.6|15228.6|15243.2|15231.2|15240.6|15228.6|0
1757556300000|2025-09-11 02:05:00|15240.5|15228.5|15240.6|15228.6|15241.8|15229.8|15239.3|15227.3|0
1757556600000|2025-09-11 02:10:00|15243|15231|15243.1|15231.1|15243.1|15231.1|15240.5|15228.5|0
1757556900000|2025-09-11 02:15:00|15243|15231|15241.8|15229.8|15243.1|15231.1|15240.5|15228.5|0
1757557200000|2025-09-11 02:20:00|15240.6|15228.6|15243.1|15231.1|15243.1|15231.1|15240.6|15228.6|0
1757557500000|2025-09-11 02:25:00|15245.6|15233.6|15246.6|15234.6|15246.6|15234.6|15244.1|15232.1|0
1757557800000|2025-09-11 02:30:00|15245.3|15233.3|15246.6|15234.6|15246.6|15234.6|15244.1|15232.1|0
1757558100000|2025-09-11 02:35:00|15244.1|15232.1|15244.1|15232.1|15244.1|15232.1|15244.1|15232.1|0
1757558400000|2025-09-11 02:40:00|15242.8|15230.8|15241.6|15229.6|15242.8|15230.8|15241.5|15229.5|0
1757558700000|2025-09-11 02:45:00|15241.5|15229.5|15241.5|15229.5|15241.6|15229.6|15239|15227|0
1757559000000|2025-09-11 02:50:00|15239|15227|15239|15227|15239|15227|15236.6|15224.6|0
1757559300000|2025-09-11 02:55:00|15239.1|15227.1|15239.1|15227.1|15241.6|15229.6|15239.1|15227.1|0
1757560800000|2025-09-11 03:20:00|15236.6|15224.6|15239.1|15227.1|15239.1|15227.1|15236.6|15224.6|0
1757561100000|2025-09-11 03:25:00|15241.6|15229.6|15241.6|15229.6|15241.6|15229.6|15239.1|15227.1|0
1757561400000|2025-09-11 03:30:00|15239.1|15227.1|15239.1|15227.1|15239.1|15227.1|15239.1|15227.1|0
1757561700000|2025-09-11 03:35:00|15239.2|15227.2|15241.6|15229.6|15241.6|15229.6|15239.2|15227.2|0
1757562300000|2025-09-11 03:45:00|15244.1|15232.1|15244.1|15232.1|15244.1|15232.1|15244.1|15232.1|0
1757562900000|2025-09-11 03:55:00|15241.6|15229.6|15239.1|15227.1|15241.6|15229.6|15236.6|15224.6|0
1757563200000|2025-09-11 04:00:00|15236.6|15224.6|15239.1|15227.1|15239.1|15227.1|15236.6|15224.6|0
1757563500000|2025-09-11 04:05:00|15236.6|15224.6|15236.7|15224.7|15236.7|15224.7|15236.6|15224.6|0
1757563800000|2025-09-11 04:10:00|15236.6|15224.6|15234.1|15222.1|15236.6|15224.6|15234.1|15222.1|0
1757564100000|2025-09-11 04:15:00|15231.7|15219.7|15222.2|15210.2|15231.7|15219.7|15219.2|15207.2|0
1757564400000|2025-09-11 04:20:00|15222.1|15210.1|15219.6|15207.6|15222.1|15210.1|15217.1|15205.1|0
1757564700000|2025-09-11 04:25:00|15217.1|15205.1|15219.6|15207.6|15220.8|15208.8|15214.6|15202.6|0
1757565000000|2025-09-11 04:30:00|15220.8|15208.8|15217.3|15205.3|15222.3|15210.3|15217.2|15205.2|0
1757565300000|2025-09-11 04:35:00|15217.2|15205.2|15221|15209|15221|15209|15217.2|15205.2|0
1757565600000|2025-09-11 04:40:00|15222.2|15210.2|15219.7|15207.7|15222.2|15210.2|15218.5|15206.5|0
1757565900000|2025-09-11 04:45:00|15221|15209|15219.7|15207.7|15221|15209|15219.7|15207.7|0
1757566200000|2025-09-11 04:50:00|15221|15209|15218.5|15206.5|15222.2|15210.2|15217.2|15205.2|0
1757566500000|2025-09-11 04:55:00|15218.4|15206.4|15219.7|15207.7|15219.7|15207.7|15217.2|15205.2|0
1757566800000|2025-09-11 05:00:00|15222.2|15210.2|15214.5|15202.5|15222.2|15210.2|15214.5|15202.5|0
1757567100000|2025-09-11 05:05:00|15214.6|15202.6|15219|15207|15222.1|15210.1|15214.6|15202.6|0
1757567400000|2025-09-11 05:10:00|15218.9|15206.9|15213.9|15201.9|15219|15207|15213.9|15201.9|0
1757567700000|2025-09-11 05:15:00|15216.4|15204.4|15221.3|15209.3|15222.7|15210.7|15213.8|15201.8|0
1757568000000|2025-09-11 05:20:00|15221.4|15209.4|15226.4|15214.4|15226.4|15214.4|15218.8|15206.8|0
1757568300000|2025-09-11 05:25:00|15226.3|15214.3|15227.6|15215.6|15228.9|15216.9|15226.3|15214.3|0
1757568600000|2025-09-11 05:30:00|15226.4|15214.4|15228.9|15216.9|15231.3|15219.3|15225.1|15213.1|0
1757568900000|2025-09-11 05:35:00|15231.4|15219.4|15234.4|15222.4|15234.4|15222.4|15229.4|15217.4|0
1757569200000|2025-09-11 05:40:00|15234.5|15222.5|15234.5|15222.5|15235.7|15223.7|15234.4|15222.4|0
1757569500000|2025-09-11 05:45:00|15234.4|15222.4|15230.2|15218.2|15234.5|15222.5|15230.2|15218.2|0
1757569800000|2025-09-11 05:50:00|15231.4|15219.4|15220.2|15208.2|15231.4|15219.4|15218.9|15206.9|0
1757570100000|2025-09-11 05:55:00|15218.9|15206.9|15216.4|15204.4|15219|15207|15214|15202|0
1757570400000|2025-09-11 06:00:00|15211.5|15199.5|15206.1|15201.1|15215.1|15210.1|15203.6|15198.6|15
1757570700000|2025-09-11 06:05:00|15206.6|15201.6|15215.1|15210.1|15215.1|15210.1|15206.6|15201.6|7
1757571000000|2025-09-11 06:10:00|15215.6|15210.6|15219.6|15214.6|15222.6|15217.6|15215.6|15210.6|3
1757571300000|2025-09-11 06:15:00|15222.6|15217.6|15230.6|15225.6|15230.6|15225.6|15219.1|15214.1|6
1757571600000|2025-09-11 06:20:00|15231.1|15226.1|15248.6|15243.6|15250.6|15245.6|15231.1|15226.1|9
1757571900000|2025-09-11 06:25:00|15248.1|15243.1|15242.6|15237.6|15254.6|15249.6|15242.1|15237.1|16
1757572200000|2025-09-11 06:30:00|15244.6|15239.6|15245.6|15240.6|15246.1|15241.1|15244.6|15239.6|3
1757572500000|2025-09-11 06:35:00|15246.1|15241.1|15241.1|15236.1|15246.6|15241.6|15241.1|15236.1|7
1757572800000|2025-09-11 06:40:00|15244.6|15239.6|15243.6|15238.6|15244.6|15239.6|15243.6|15238.6|2
1757573100000|2025-09-11 06:45:00|15245.1|15240.1|15250.6|15245.6|15250.6|15245.6|15245.1|15240.1|5
1757573400000|2025-09-11 06:50:00|15250.1|15245.1|15248.6|15243.6|15250.1|15245.1|15248.1|15243.1|3
1757573700000|2025-09-11 06:55:00|15249.6|15244.6|15263.1|15258.1|15264.1|15259.1|15249.6|15244.6|25
1757574000000|2025-09-11 07:00:00|15261.1|15256.1|15238.1|15233.1|15273.1|15268.1|15238.1|15233.1|405
1757574300000|2025-09-11 07:05:00|15238.6|15233.6|15207.1|15202.1|15238.6|15233.6|15206.1|15201.1|155
1757574600000|2025-09-11 07:10:00|15206.6|15201.6|15220.1|15215.1|15221.1|15216.1|15201.1|15196.1|126
1757574900000|2025-09-11 07:15:00|15219.6|15214.6|15218.1|15213.1|15227.1|15222.1|15208.6|15203.6|79
1757575200000|2025-09-11 07:20:00|15217.6|15212.6|15230.6|15225.6|15236.1|15231.1|15216.6|15211.6|70
1757575500000|2025-09-11 07:25:00|15228.6|15223.6|15217.6|15212.6|15230.6|15225.6|15214.1|15209.1|83
1757575800000|2025-09-11 07:30:00|15219.1|15214.1|15216.1|15211.1|15228.1|15223.1|15213.1|15208.1|66
1757576100000|2025-09-11 07:35:00|15216.6|15211.6|15212.1|15207.1|15220.1|15215.1|15210.1|15205.1|97
1757576400000|2025-09-11 07:40:00|15212.6|15207.6|15232.1|15227.1|15233.1|15228.1|15212.1|15207.1|56
1757576700000|2025-09-11 07:45:00|15232.6|15227.6|15233.1|15228.1|15237.6|15232.6|15230.1|15225.1|38
1757577000000|2025-09-11 07:50:00|15233.6|15228.6|15238.1|15233.1|15238.6|15233.6|15226.6|15221.6|66
1757577300000|2025-09-11 07:55:00|15238.6|15233.6|15247.6|15242.6|15248.1|15243.1|15237.6|15232.6|27
1757577600000|2025-09-11 08:00:00|15248.1|15243.1|15248.1|15243.1|15249.1|15244.1|15241.6|15236.6|63
1757577900000|2025-09-11 08:05:00|15248.6|15243.6|15239.1|15234.1|15248.6|15243.6|15233.1|15228.1|64
1757578200000|2025-09-11 08:10:00|15238.6|15233.6|15258.1|15253.1|15259.1|15254.1|15232.1|15227.1|38
1757578500000|2025-09-11 08:15:00|15258.6|15253.6|15269.1|15264.1|15270.6|15265.6|15254.1|15249.1|35
1757578800000|2025-09-11 08:20:00|15270.1|15265.1|15273.6|15268.6|15278.1|15273.1|15269.1|15264.1|46
1757579100000|2025-09-11 08:25:00|15274.1|15269.1|15266.6|15261.6|15282.1|15277.1|15265.1|15260.1|36
1757579400000|2025-09-11 08:30:00|15266.1|15261.1|15263.1|15258.1|15272.1|15267.1|15260.1|15255.1|29
1757579700000|2025-09-11 08:35:00|15264.1|15259.1|15256.6|15251.6|15267.1|15262.1|15253.1|15248.1|20
1757580000000|2025-09-11 08:40:00|15256.1|15251.1|15265.1|15260.1|15268.1|15263.1|15250.1|15245.1|24
1757580300000|2025-09-11 08:45:00|15265.6|15260.6|15243.6|15238.6|15265.6|15260.6|15243.6|15238.6|23
1757580600000|2025-09-11 08:50:00|15244.1|15239.1|15229.6|15224.6|15244.1|15239.1|15227.1|15222.1|36
1757580900000|2025-09-11 08:55:00|15229.1|15224.1|15228.1|15223.1|15234.6|15229.6|15222.6|15217.6|14
1757581200000|2025-09-11 09:00:00|15227.6|15222.6|15227.1|15222.1|15236.1|15231.1|15225.1|15220.1|27
1757581500000|2025-09-11 09:05:00|15227.6|15222.6|15231.1|15226.1|15237.1|15232.1|15223.1|15218.1|30
1757581800000|2025-09-11 09:10:00|15230.6|15225.6|15222.1|15217.1|15230.6|15225.6|15219.6|15214.6|15
1757582100000|2025-09-11 09:15:00|15222.6|15217.6|15234.1|15229.1|15234.6|15229.6|15216.6|15211.6|14
1757582400000|2025-09-11 09:20:00|15233.6|15228.6|15241.6|15236.6|15241.6|15236.6|15230.6|15225.6|11
1757582700000|2025-09-11 09:25:00|15240.6|15235.6|15242.6|15237.6|15247.6|15242.6|15239.6|15234.6|11
1757583000000|2025-09-11 09:30:00|15244.1|15239.1|15237.6|15232.6|15245.6|15240.6|15235.6|15230.6|9
1757583300000|2025-09-11 09:35:00|15238.1|15233.1|15239.6|15234.6|15243.6|15238.6|15235.6|15230.6|14
1757583600000|2025-09-11 09:40:00|15240|15235|15241.5|15236.5|15247|15242|15237.5|15232.5|11
1757583900000|2025-09-11 09:45:00|15241|15236|15235|15230|15242|15237|15231|15226|11
1757584200000|2025-09-11 09:50:00|15234.6|15229.6|15235.6|15230.6|15239.1|15234.1|15230.6|15225.6|9
1757584500000|2025-09-11 09:55:00|15236.1|15231.1|15240.6|15235.6|15240.6|15235.6|15233.6|15228.6|15
1757584800000|2025-09-11 10:00:00|15241.1|15236.1|15254.1|15249.1|15254.1|15249.1|15240.6|15235.6|10
1757585100000|2025-09-11 10:05:00|15253.6|15248.6|15237.6|15232.6|15254.1|15249.1|15233.1|15228.1|11
1757585400000|2025-09-11 10:10:00|15237.7|15232.7|15243.7|15238.7|15247.2|15242.2|15237.7|15232.7|18
1757585700000|2025-09-11 10:15:00|15243.2|15238.2|15240.7|15235.7|15249.7|15244.7|15240.2|15235.2|3
1757586000000|2025-09-11 10:20:00|15240.1|15235.1|15239.1|15234.1|15245.6|15240.6|15235.6|15230.6|18
1757586300000|2025-09-11 10:25:00|15239.6|15234.6|15241.1|15236.1|15244.6|15239.6|15239.6|15234.6|6
1757586600000|2025-09-11 10:30:00|15240.8|15235.8|15224.8|15219.8|15240.8|15235.8|15222.8|15217.8|20
1757586900000|2025-09-11 10:35:00|15224.3|15219.3|15238.3|15233.3|15238.3|15233.3|15220.8|15215.8|15
1757587200000|2025-09-11 10:40:00|15239.3|15234.3|15240.3|15235.3|15243.8|15238.8|15238.8|15233.8|12
1757587500000|2025-09-11 10:45:00|15239.8|15234.8|15243.8|15238.8|15243.8|15238.8|15235.8|15230.8|8
1757587800000|2025-09-11 10:50:00|15242.5|15237.5|15256.5|15251.5|15256.5|15251.5|15241.5|15236.5|17
1757588100000|2025-09-11 10:55:00|15257|15252|15257.5|15252.5|15262.5|15257.5|15255|15250|19
1757588400000|2025-09-11 11:00:00|15257.7|15252.7|15260.7|15255.7|15262.7|15257.7|15253.7|15248.7|15
1757588700000|2025-09-11 11:05:00|15261.2|15256.2|15261.7|15256.7|15265.2|15260.2|15257.7|15252.7|21
1757589000000|2025-09-11 11:10:00|15262.4|15257.4|15255.9|15250.9|15263.9|15258.9|15252.9|15247.9|14
1757589300000|2025-09-11 11:15:00|15255.4|15250.4|15263.4|15258.4|15263.4|15258.4|15254.9|15249.9|11
1757589600000|2025-09-11 11:20:00|15263.8|15258.8|15263.3|15258.3|15267.8|15262.8|15261.8|15256.8|12
1757589900000|2025-09-11 11:25:00|15263.8|15258.8|15275.8|15270.8|15277.8|15272.8|15263.8|15258.8|14
1757590200000|2025-09-11 11:30:00|15274.9|15269.9|15272.4|15267.4|15277.4|15272.4|15270.9|15265.9|22
1757590500000|2025-09-11 11:35:00|15272.9|15267.9|15269.9|15264.9|15273.4|15268.4|15266.9|15261.9|7
1757590800000|2025-09-11 11:40:00|15271|15266|15275.5|15270.5|15277.5|15272.5|15271|15266|15
1757591100000|2025-09-11 11:45:00|15276|15271|15279|15274|15286|15281|15276|15271|21
1757591400000|2025-09-11 11:50:00|15278.2|15273.2|15281.2|15276.2|15281.2|15276.2|15270.7|15265.7|8
1757591700000|2025-09-11 11:55:00|15281.7|15276.7|15283.7|15278.7|15285.2|15280.2|15280.2|15275.2|8
1757592000000|2025-09-11 12:00:00|15282.9|15277.9|15281.4|15276.4|15282.9|15277.9|15276.9|15271.9|10
1757592300000|2025-09-11 12:05:00|15280.9|15275.9|15278.9|15273.9|15282.9|15277.9|15278.9|15273.9|5
1757592600000|2025-09-11 12:10:00|15280.3|15275.3|15274.8|15269.8|15282.3|15277.3|15274.8|15269.8|37
1757592900000|2025-09-11 12:15:00|15279.3|15274.3|15273.3|15268.3|15279.3|15274.3|15266.8|15261.8|68
1757593200000|2025-09-11 12:20:00|15274.1|15269.1|15283.6|15278.6|15283.6|15278.6|15268.6|15263.6|59
1757593500000|2025-09-11 12:25:00|15284.1|15279.1|15273.6|15268.6|15284.6|15279.6|15271.1|15266.1|19
1757593800000|2025-09-11 12:30:00|15272|15267|15246.5|15241.5|15272|15267|15237|15232|163
1757594100000|2025-09-11 12:35:00|15246|15241|15248|15243|15252|15247|15231.5|15226.5|92
1757594400000|2025-09-11 12:40:00|15248.3|15243.3|15264.8|15259.8|15264.8|15259.8|15245.8|15240.8|11
1757594700000|2025-09-11 12:45:00|15264.3|15259.3|15279.8|15274.8|15281.3|15276.3|15261.3|15256.3|34
1757595000000|2025-09-11 12:50:00|15277.8|15272.8|15285.3|15280.3|15285.8|15280.8|15277.3|15272.3|89
1757595300000|2025-09-11 12:55:00|15284.8|15279.8|15298.3|15293.3|15302.3|15297.3|15281.3|15276.3|212
1757595600000|2025-09-11 13:00:00|15299.8|15294.8|15315.3|15310.3|15315.3|15310.3|15298.3|15293.3|224
1757595900000|2025-09-11 13:05:00|15315.8|15310.8|15288.3|15283.3|15315.8|15310.8|15287.8|15282.8|108
1757596200000|2025-09-11 13:10:00|15288.8|15283.8|15287.8|15282.8|15296.8|15291.8|15285.8|15280.8|43
1757596500000|2025-09-11 13:15:00|15287.3|15282.3|15293.8|15288.8|15293.8|15288.8|15281.3|15276.3|34
1757596800000|2025-09-11 13:20:00|15294.4|15289.4|15291.9|15286.9|15296.9|15291.9|15284.9|15279.9|17
1757597100000|2025-09-11 13:25:00|15291.4|15286.4|15274.9|15269.9|15293.4|15288.4|15274.9|15269.9|14
1757597400000|2025-09-11 13:30:00|15275.1|15270.1|15276.1|15271.1|15294.6|15289.6|15275.1|15270.1|66
1757597700000|2025-09-11 13:35:00|15276.6|15271.6|15275.6|15270.6|15283.6|15278.6|15270.6|15265.6|93
1757598000000|2025-09-11 13:40:00|15274.5|15269.5|15287.5|15282.5|15287.5|15282.5|15272|15267|51
1757598300000|2025-09-11 13:45:00|15287|15282|15302|15297|15302|15297|15284.5|15279.5|63
1757598600000|2025-09-11 13:50:00|15300.8|15295.8|15310.3|15305.3|15310.3|15305.3|15293.8|15288.8|50
1757598900000|2025-09-11 13:55:00|15311.3|15306.3|15325.8|15320.8|15334.3|15329.3|15310.3|15305.3|46
1757599200000|2025-09-11 14:00:00|15325.3|15320.3|15306.3|15301.3|15326.3|15321.3|15305.3|15300.3|66
1757599500000|2025-09-11 14:05:00|15306.8|15301.8|15310.8|15305.8|15313.8|15308.8|15305.3|15300.3|38
1757599800000|2025-09-11 14:10:00|15312.1|15307.1|15308.1|15303.1|15319.6|15314.6|15308.1|15303.1|42
1757600100000|2025-09-11 14:15:00|15308.6|15303.6|15319.1|15314.1|15323.1|15318.1|15307.6|15302.6|30
1757600400000|2025-09-11 14:20:00|15318.4|15313.4|15321.4|15316.4|15322.4|15317.4|15313.9|15308.9|35
1757600700000|2025-09-11 14:25:00|15321.9|15316.9|15317.9|15312.9|15324.9|15319.9|15313.4|15308.4|27
1757601000000|2025-09-11 14:30:00|15318.1|15313.1|15304.6|15299.6|15318.1|15313.1|15295.6|15290.6|62
1757601300000|2025-09-11 14:35:00|15304.1|15299.1|15298.1|15293.1|15304.6|15299.6|15293.1|15288.1|31
1757601600000|2025-09-11 14:40:00|15299.4|15294.4|15307.4|15302.4|15307.9|15302.9|15290.9|15285.9|39
1757601900000|2025-09-11 14:45:00|15306.9|15301.9|15304.4|15299.4|15312.4|15307.4|15299.4|15294.4|76
1757602200000|2025-09-11 14:50:00|15303.6|15298.6|15304.6|15299.6|15307.6|15302.6|15302.1|15297.1|20
1757602500000|2025-09-11 14:55:00|15304.1|15299.1|15297.1|15292.1|15308.6|15303.6|15292.6|15287.6|37
1757602800000|2025-09-11 15:00:00|15298|15293|15282|15277|15298.5|15293.5|15279|15274|50
1757603100000|2025-09-11 15:05:00|15282.5|15277.5|15284.5|15279.5|15288|15283|15279|15274|31
1757603400000|2025-09-11 15:10:00|15285.2|15280.2|15292.7|15287.7|15292.7|15287.7|15276.2|15271.2|22
1757603700000|2025-09-11 15:15:00|15292.2|15287.2|15310.7|15305.7|15311.2|15306.2|15288.2|15283.2|38
1757604000000|2025-09-11 15:20:00|15309.7|15304.7|15307.7|15302.7|15311.7|15306.7|15302.2|15297.2|56
1757604300000|2025-09-11 15:25:00|15307.2|15302.2|15309.7|15304.7|15311.7|15306.7|15303.2|15298.2|114
1757604600000|2025-09-11 15:30:00|15311.2|15303.2|15320.2|15312.2|15324.2|15317.2|15307.2|15299.2|387
1757604900000|2025-09-11 15:35:00|15321.2|15313.2|15316.2|15307.2|15324.2|15316.2|15311.2|15304.2|116
1757605200000|2025-09-11 15:40:00|15315.2|15306.2|15320.2|15311.2|15321.2|15312.2|15313.2|15306.2|18
1757605500000|2025-09-11 15:45:00|15319.2|15312.2|15313.2|15305.2|15320.2|15314.2|15312.2|15304.2|21
1757605800000|2025-09-11 15:50:00|15314.2|15306.2|15317.2|15308.2|15318.2|15310.2|15314.2|15306.2|3
1757606100000|2025-09-11 15:55:00|15318.2|15309.2|15321.2|15312.2|15323.2|15315.2|15318.2|15309.2|3
1757606400000|2025-09-11 16:00:00|15320.2|15313.2|15324.2|15315.2|15325.2|15317.2|15320.2|15312.2|9
1757606700000|2025-09-11 16:05:00|||||||||1
1757607000000|2025-09-11 16:10:00|15326.2|15317.2|15325.2|15316.2|15328.2|15320.2|15325.2|15315.2|6
1757607300000|2025-09-11 16:15:00|15326.2|15317.2|15331.2|15323.2|15332.2|15323.2|15326.2|15317.2|4
1757607600000|2025-09-11 16:20:00|15332.2|15321.2|15341.2|15333.2|15341.2|15333.2|15332.2|15321.2|9
1757607900000|2025-09-11 16:25:00|15340.2|15332.2|15337.2|15328.2|15340.2|15332.2|15337.2|15328.2|7
1757608200000|2025-09-11 16:30:00|15339.2|15329.2|15338.2|15328.2|15339.2|15330.2|15338.2|15328.2|1
1757608500000|2025-09-11 16:35:00|15336.2|15327.2|15341.2|15331.2|15341.2|15334.2|15336.2|15326.2|2
1757608800000|2025-09-11 16:40:00|15339.2|15330.2|15340.2|15331.2|15341.2|15334.2|15338.2|15328.2|9
1757609100000|2025-09-11 16:45:00||15332.2||15332.2||15332.2||15332.2|0
1757609400000|2025-09-11 16:50:00|15339.2|15329.2|15340.2|15331.2|15340.2|15331.2|15338.2|15329.2|2
1757609700000|2025-09-11 16:55:00|15341.2|15332.2|15342.2|15332.2|15343.2|15336.2|15339.2|15329.2|11
1757610000000|2025-09-11 17:00:00|15341.2|15329.2|15338.2|15328.2|15341.2|15329.2|15338.2|15328.2|4
1757610300000|2025-09-11 17:05:00|15337.2|15325.2|15338.2|15330.2|15338.2|15330.2|15334.2|15323.2|6
1757610600000|2025-09-11 17:10:00|15339.2|15329.2|15341.2|15331.2|15341.2|15334.2|15339.2|15329.2|0
1757610900000|2025-09-11 17:15:00|15340.2|15332.2|15339.2|15330.2|15340.2|15332.2|15339.2|15330.2|3
1757611200000|2025-09-11 17:20:00|15340.2|15331.2|15340.2|15333.2|15340.2|15333.2|15340.2|15331.2|0
1757611500000|2025-09-11 17:25:00|15341.2|15334.2|15339.2|15328.2|15343.2|15335.2|15339.2|15327.2|6
1757611800000|2025-09-11 17:30:00||15329.2||15329.2||15329.2||15328.2|0
1757612100000|2025-09-11 17:35:00|15340.2|15330.2|15339.2|15329.2|15340.2|15330.2|15339.2|15329.2|0
1757612400000|2025-09-11 17:40:00|15340.2|15330.2|15343.2|15331.2|15343.2|15331.2|15340.2|15330.2|2
1757612700000|2025-09-11 17:45:00|15344.2|15333.2|15343.2|15335.2|15344.2|15335.2|15343.2|15333.2|0
1757613000000|2025-09-11 17:50:00|15342.2|15334.2|15342.2|15333.2|15342.2|15334.2|15342.2|15333.2|2
1757613300000|2025-09-11 17:55:00|15343.2|15334.2|15346.5|15334.5|15346.5|15337.7|15342.2|15334.2|7
1757613600000|2025-09-11 18:00:00|15346.6|15334.6|15346.5|15334.5|15349.1|15337.1|15346.5|15334.5|1
1757613900000|2025-09-11 18:05:00|15346.6|15334.6|15346.4|15334.4|15346.6|15334.6|15343.9|15331.9|0
1757614200000|2025-09-11 18:10:00|15345.2|15333.2|15343.3|15331.3|15346.5|15334.5|15343.3|15331.3|0
1757614500000|2025-09-11 18:15:00|15343.4|15331.4|15343.2|15331.2|15345.9|15333.9|15343.2|15331.2|1
1757614800000|2025-09-11 18:20:00|15343.3|15331.3|15343.3|15331.3|15343.3|15331.3|15340.7|15328.7|1
1757615100000|2025-09-11 18:25:00|15343.4|15331.4|15343.3|15331.3|15343.4|15331.4|15340.7|15328.7|0
1757615400000|2025-09-11 18:30:00|15343.2|15331.2|15343.2|15331.2|15343.3|15331.3|15340.7|15328.7|0
1757615700000|2025-09-11 18:35:00|15341.9|15329.9|15343.3|15331.3|15343.3|15331.3|15340.7|15328.7|0
1757616000000|2025-09-11 18:40:00|15340.8|15328.8|15343.4|15331.4|15343.4|15331.4|15340.8|15328.8|2
1757616300000|2025-09-11 18:45:00|15344.7|15332.7|15345.9|15333.9|15345.9|15333.9|15344.7|15332.7|1
1757616600000|2025-09-11 18:50:00|15348.4|15336.4|15348.4|15336.4|15348.4|15336.4|15345.8|15333.8|5
1757616900000|2025-09-11 18:55:00|15348.3|15336.3|15345.9|15333.9|15348.5|15336.5|15345.8|15333.8|0
1757617200000|2025-09-11 19:00:00|15345.8|15333.8|15345.9|15333.9|15348.4|15336.4|15345.8|15333.8|1
1757617500000|2025-09-11 19:05:00|15346|15334|15345.8|15333.8|15348.5|15336.5|15345.8|15333.8|0
1757617800000|2025-09-11 19:10:00|15343.3|15331.3|15345.9|15333.9|15345.9|15333.9|15343.3|15331.3|1
1757618100000|2025-09-11 19:15:00|15348.4|15336.4|15350.9|15338.9|15351|15339|15345.9|15333.9|1
1757618400000|2025-09-11 19:20:00|15348.4|15336.4|15350.9|15338.9|15351|15339|15348.4|15336.4|0
1757618700000|2025-09-11 19:25:00|15351|15339|15350.9|15338.9|15351|15339|15350.9|15338.9|0
1757619000000|2025-09-11 19:30:00|15351|15339|15353.6|15341.6|15353.6|15341.6|15351|15339|1
1757619300000|2025-09-11 19:35:00|15354.8|15342.8|15356.1|15344.1|15356.1|15344.1|15353.6|15341.6|0
1757619600000|2025-09-11 19:40:00|15353.6|15341.6|15353.5|15341.5|15356.1|15344.1|15353.4|15341.4|0
1757619900000|2025-09-11 19:45:00|15353.4|15341.4|15353.5|15341.5|15353.6|15341.6|15350.9|15338.9|1
1757620200000|2025-09-11 19:50:00|15351|15339|15356.1|15344.1|15356.2|15344.2|15351|15339|2
1757620500000|2025-09-11 19:55:00|15354.8|15342.8|15353|15341|15357|15345|15351|15339|8
1757620800000|2025-09-11 20:00:00|15355.2|15343.2|15355.7|15343.7|15356|15344|15352.4|15340.4|0
1757621100000|2025-09-11 20:05:00|15356|15344|15359.4|15347.4|15360.7|15348.7|15355.7|15343.7|0
1757621400000|2025-09-11 20:10:00|15359.9|15347.9|15355.6|15343.6|15360.1|15348.1|15355.6|15343.6|0
1757621700000|2025-09-11 20:15:00|15355.5|15343.5|15355.8|15343.8|15357.1|15345.1|15354.4|15342.4|0
1757622000000|2025-09-11 20:20:00|15356|15344|15355.3|15343.3|15356.6|15344.6|15355.3|15343.3|0
1757622300000|2025-09-11 20:25:00|15355.8|15343.8|15355.7|15343.7|15355.9|15343.9|15355.2|15343.2|0
1757622600000|2025-09-11 20:30:00|15355.2|15343.2|15356.4|15344.4|15357|15345|15355.2|15343.2|0
1757622900000|2025-09-11 20:35:00|15355.9|15343.9|15354.1|15342.1|15356.4|15344.4|15354.1|15342.1|0
1757623200000|2025-09-11 20:40:00|15354.2|15342.2|15354.1|15342.1|15355.2|15343.2|15353.6|15341.6|0
1757623500000|2025-09-11 20:45:00|15354.2|15342.2|15355.9|15343.9|15356.4|15344.4|15353.6|15341.6|0
1757623800000|2025-09-11 20:50:00|15355.7|15343.7|15355.7|15343.7|15356.4|15344.4|15354.7|15342.7|0
1757624100000|2025-09-11 20:55:00|15355.2|15343.2|15354.9|15342.9|15355.9|15343.9|15354.1|15342.1|0
1757624400000|2025-09-11 21:00:00|15354.7|15342.7|15353.9|15341.9|15354.7|15342.7|15353.6|15341.6|0
1757624700000|2025-09-11 21:05:00|15353.6|15341.6|15354.1|15342.1|15354.9|15342.9|15353.1|15341.1|0
1757625000000|2025-09-11 21:10:00|15354.2|15342.2|15354.4|15342.4|15354.9|15342.9|15354.2|15342.2|0
1757625300000|2025-09-11 21:15:00|15354.7|15342.7|15354.4|15342.4|15354.7|15342.7|15354.4|15342.4|0
1757625600000|2025-09-11 21:20:00|15354.7|15342.7|15355.7|15343.7|15356.5|15344.5|15354.7|15342.7|0
1757625900000|2025-09-11 21:25:00|15356.2|15344.2|15356|15344|15356.2|15344.2|15356|15344|0
1757626200000|2025-09-11 21:30:00|15355.7|15343.7|15360.1|15348.1|15360.3|15348.3|15355.7|15343.7|0
1757626500000|2025-09-11 21:35:00|15359.8|15347.8|15357.4|15345.4|15359.9|15347.9|15356.9|15344.9|0
1757626800000|2025-09-11 21:40:00|15357.6|15345.6|15357.6|15345.6|15358.1|15346.1|15357.1|15345.1|0
1757627100000|2025-09-11 21:45:00|15357.4|15345.4|15360.6|15348.6|15360.6|15348.6|15357.4|15345.4|0
1757627400000|2025-09-11 21:50:00|15360.8|15348.8|15359.6|15347.6|15361.1|15349.1|15359.6|15347.6|0
1757627700000|2025-09-11 21:55:00|15360.1|15348.1|15362.3|15350.3|15362.8|15350.8|15360.1|15348.1|0
1757628000000|2025-09-11 22:00:00|15362|15350|15358.2|15346.2|15362.3|15350.3|15356.1|15344.1|0
1757628300000|2025-09-11 22:05:00|15357.7|15345.7|15359.5|15347.5|15360|15348|15356.4|15344.4|0
1757628600000|2025-09-11 22:10:00|15359.2|15347.2|15356.7|15344.7|15360.2|15348.2|15356.7|15344.7|0
1757628900000|2025-09-11 22:15:00|15357.2|15345.2|15356.1|15344.1|15357.4|15345.4|15355.9|15343.9|0
1757629200000|2025-09-11 22:20:00|15355.9|15343.9|15357.2|15345.2|15358.7|15346.7|15354.9|15342.9|0
1757629500000|2025-09-11 22:25:00|15357.4|15345.4|15357.7|15345.7|15358.2|15346.2|15356.2|15344.2|0
1757629800000|2025-09-11 22:30:00|15357.4|15345.4|15354.7|15342.7|15358.2|15346.2|15354.5|15342.5|0
1757630100000|2025-09-11 22:35:00|15354.8|15342.8|15353.7|15341.7|15355.8|15343.8|15353.2|15341.2|0
1757630400000|2025-09-11 22:40:00|15353.5|15341.5|15353.7|15341.7|15354.2|15342.2|15352.4|15340.4|0
1757630700000|2025-09-11 22:45:00|15353.2|15341.2|15354.7|15342.7|15355.3|15343.3|15353.2|15341.2|0
1757631000000|2025-09-11 22:50:00|15354.8|15342.8|15356|15344|15357.1|15345.1|15354.7|15342.7|0
1757631300000|2025-09-11 22:55:00|15356.3|15344.3|15355.8|15343.8|15356.3|15344.3|15355|15343|0
1757631600000|2025-09-11 23:00:00|15356|15344|15355.8|15343.8|15356.5|15344.5|15355|15343|0
1757631900000|2025-09-11 23:05:00|15355.5|15343.5|15353.7|15341.7|15355.5|15343.5|15353.2|15341.2|0
1757632200000|2025-09-11 23:10:00|15354|15342|15358.1|15346.1|15358.6|15346.6|15353.7|15341.7|0
1757632500000|2025-09-11 23:15:00|15357.8|15345.8|15358.6|15346.6|15358.6|15346.6|15357.1|15345.1|0
1757632800000|2025-09-11 23:20:00|15358.3|15346.3|15359.9|15347.9|15360.4|15348.4|15358.1|15346.1|0
1757633100000|2025-09-11 23:25:00|15359.6|15347.6|15358.6|15346.6|15359.9|15347.9|15357.6|15345.6|0
1757633400000|2025-09-11 23:30:00|15359.1|15347.1|15359.1|15347.1|15359.4|15347.4|15358.6|15346.6|0
1757633700000|2025-09-11 23:35:00|15359.4|15347.4|15358.1|15346.1|15360.4|15348.4|15357.6|15345.6|0
1757634000000|2025-09-11 23:40:00|15358.3|15346.3|15357.3|15345.3|15358.6|15346.6|15357.3|15345.3|0
1757634300000|2025-09-11 23:45:00|15357.2|15345.2|15356.2|15344.2|15357.3|15345.3|15355.7|15343.7|0
1757634600000|2025-09-11 23:50:00|15355.7|15343.7|15357.3|15345.3|15357.8|15345.8|15355.2|15343.2|0
1757634900000|2025-09-11 23:55:00|15357.5|15345.5|15356.2|15344.2|15358.5|15346.5|15356.2|15344.2|0
1757635200000|2025-09-12 00:00:00|15355.7|15343.7|15353.4|15341.4|15356.5|15344.5|15352.1|15340.1|0
1757635500000|2025-09-12 00:05:00|15352.9|15340.9|15353.4|15341.4|15353.9|15341.9|15352.1|15340.1|0
1757635800000|2025-09-12 00:10:00|15353.1|15341.1|15354.4|15342.4|15355.7|15343.7|15352.8|15340.8|0
1757636100000|2025-09-12 00:15:00|15354.9|15342.9|15346.2|15334.2|15355.7|15343.7|15346.2|15334.2|0
1757636400000|2025-09-12 00:20:00|15348.7|15336.7|15348.7|15336.7|15348.8|15336.8|15346.2|15334.2|0
1757636700000|2025-09-12 00:25:00|15348.8|15336.8|15351.2|15339.2|15351.3|15339.3|15348.7|15336.7|0
1757637000000|2025-09-12 00:30:00|15353.7|15341.7|15348.7|15336.7|15356.2|15344.2|15348.6|15336.6|0
1757637300000|2025-09-12 00:35:00|15346.2|15334.2|15348.7|15336.7|15348.7|15336.7|15346.2|15334.2|0
1757637600000|2025-09-12 00:40:00|15346.2|15334.2|15348.7|15336.7|15348.7|15336.7|15346.2|15334.2|0
1757638500000|2025-09-12 00:55:00|15349.9|15337.9|15348.7|15336.7|15351.2|15339.2|15348.6|15336.6|0
1757638800000|2025-09-12 01:00:00|15348.6|15336.6|15348.7|15336.7|15349.9|15337.9|15346.1|15334.1|0
1757639100000|2025-09-12 01:05:00|15348.6|15336.6|15345.7|15333.7|15348.7|15336.7|15345.6|15333.6|0
1757639400000|2025-09-12 01:10:00|15348.1|15336.1|15348.1|15336.1|15348.2|15336.2|15345.6|15333.6|0
1757639700000|2025-09-12 01:15:00|15348.2|15336.2|15348.1|15336.1|15348.2|15336.2|15348.1|15336.1|0
1757640000000|2025-09-12 01:20:00|15348.2|15336.2|15348.1|15336.1|15348.2|15336.2|15346.8|15334.8|0
1757640300000|2025-09-12 01:25:00|15346.8|15334.8|15348|15336|15348|15336|15345.5|15333.5|0
1757640600000|2025-09-12 01:30:00|15345.6|15333.6|15343.1|15331.1|15345.6|15333.6|15340.6|15328.6|0
1757640900000|2025-09-12 01:35:00|15343|15331|15340.6|15328.6|15343.1|15331.1|15340.5|15328.5|0
1757641200000|2025-09-12 01:40:00|15340.5|15328.5|15338.1|15326.1|15340.6|15328.6|15338.1|15326.1|0
1757641500000|2025-09-12 01:45:00|15335.6|15323.6|15325.7|15313.7|15335.6|15323.6|15320.7|15308.7|0
1757641800000|2025-09-12 01:50:00|15325.6|15313.6|15326.9|15314.9|15328.2|15316.2|15325.6|15313.6|0
1757642100000|2025-09-12 01:55:00|15328.1|15316.1|15328.1|15316.1|15328.1|15316.1|15325.6|15313.6|0
1757642400000|2025-09-12 02:00:00|15326.9|15314.9|15323.1|15311.1|15328.1|15316.1|15320.6|15308.6|0
1757642700000|2025-09-12 02:05:00|15321.9|15309.9|15320.7|15308.7|15323.1|15311.1|15320.6|15308.6|0
1757643000000|2025-09-12 02:10:00|15323.2|15311.2|15320.6|15308.6|15323.2|15311.2|15320.6|15308.6|0
1757643300000|2025-09-12 02:15:00|15320.7|15308.7|15320.6|15308.6|15323.1|15311.1|15318.1|15306.1|0
1757643600000|2025-09-12 02:20:00|15321.8|15309.8|15323.1|15311.1|15323.1|15311.1|15321.8|15309.8|0
1757643900000|2025-09-12 02:25:00|15323|15311|15325.5|15313.5|15325.6|15313.6|15323|15311|0
1757644200000|2025-09-12 02:30:00|15325.6|15313.6|15325.6|15313.6|15326.8|15314.8|15325.5|15313.5|0
1757644500000|2025-09-12 02:35:00|15326.8|15314.8|15330.6|15318.6|15330.6|15318.6|15326.8|15314.8|0
1757644800000|2025-09-12 02:40:00|15330.7|15318.7|15330.7|15318.7|15333.2|15321.2|15328.2|15316.2|0
1757645100000|2025-09-12 02:45:00|15330.6|15318.6|15328.2|15316.2|15330.7|15318.7|15328.2|15316.2|0
1757645400000|2025-09-12 02:50:00|15329.4|15317.4|15328.2|15316.2|15329.4|15317.4|15328.2|15316.2|0
1757645700000|2025-09-12 02:55:00|15327|15315|15325.7|15313.7|15328.2|15316.2|15325.7|15313.7|0
1757646000000|2025-09-12 03:00:00|15328.2|15316.2|15328.2|15316.2|15328.2|15316.2|15328.1|15316.1|0
1757646300000|2025-09-12 03:05:00|15328.1|15316.1|15328.2|15316.2|15328.2|15316.2|15328.1|15316.1|0
1757646600000|2025-09-12 03:10:00|15328.3|15316.3|15328.2|15316.2|15330.7|15318.7|15328.2|15316.2|0
1757646900000|2025-09-12 03:15:00|15330.7|15318.7|15328.3|15316.3|15330.7|15318.7|15328.2|15316.2|0
1757647200000|2025-09-12 03:20:00|15329.5|15317.5|15330.8|15318.8|15330.8|15318.8|15328.3|15316.3|0
1757647500000|2025-09-12 03:25:00|15328.3|15316.3|15318.3|15306.3|15328.3|15316.3|15318.3|15306.3|0
1757647800000|2025-09-12 03:30:00|15320.8|15308.8|15320.8|15308.8|15320.8|15308.8|15318.3|15306.3|0
1757648100000|2025-09-12 03:35:00|15323.3|15311.3|15323.3|15311.3|15323.3|15311.3|15323.3|15311.3|0
1757648400000|2025-09-12 03:40:00|15320.8|15308.8|15323.3|15311.3|15323.3|15311.3|15320.8|15308.8|0
1757648700000|2025-09-12 03:45:00|15323.2|15311.2|15323.2|15311.2|15323.2|15311.2|15323.2|15311.2|0
1757649000000|2025-09-12 03:50:00|15323.3|15311.3|15324.5|15312.5|15325.7|15313.7|15323.2|15311.2|0
1757649300000|2025-09-12 03:55:00|15325.8|15313.8|15330.8|15318.8|15333.3|15321.3|15325.8|15313.8|0
1757649600000|2025-09-12 04:00:00|15329.6|15317.6|15330.8|15318.8|15330.8|15318.8|15328.3|15316.3|0
1757649900000|2025-09-12 04:05:00|15330.9|15318.9|15330.9|15318.9|15333.3|15321.3|15330.8|15318.8|0
1757650200000|2025-09-12 04:10:00|15333.4|15321.4|15332.1|15320.1|15333.4|15321.4|15330.9|15318.9|0
1757650500000|2025-09-12 04:15:00|15330.9|15318.9|15333.3|15321.3|15333.4|15321.4|15330.8|15318.8|0
1757650800000|2025-09-12 04:20:00|15333.4|15321.4|15335.9|15323.9|15335.9|15323.9|15333.4|15321.4|0
1757651100000|2025-09-12 04:25:00|15335.8|15323.8|15335.8|15323.8|15335.9|15323.9|15333.3|15321.3|0
1757651400000|2025-09-12 04:30:00|15338.3|15326.3|15338.3|15326.3|15339.6|15327.6|15338.3|15326.3|0
1757651700000|2025-09-12 04:35:00|15339.6|15327.6|15338.3|15326.3|15340.8|15328.8|15338.3|15326.3|0
1757652000000|2025-09-12 04:40:00|15340.8|15328.8|15340.8|15328.8|15340.8|15328.8|15340.8|15328.8|0
1757652300000|2025-09-12 04:45:00|15342.1|15330.1|15340.8|15328.8|15343.3|15331.3|15340.8|15328.8|0
1757652900000|2025-09-12 04:55:00|15338.3|15326.3|15335.8|15323.8|15338.3|15326.3|15333.3|15321.3|0
1757653200000|2025-09-12 05:00:00|15335.2|15323.2|15340.2|15328.2|15340.2|15328.2|15335.2|15323.2|0
1757653500000|2025-09-12 05:05:00|15337.7|15325.7|15337.2|15325.2|15337.7|15325.7|15337.2|15325.2|0
1757653800000|2025-09-12 05:10:00|15334.7|15322.7|15337.2|15325.2|15337.3|15325.3|15334.7|15322.7|0
1757654100000|2025-09-12 05:15:00|15339.7|15327.7|15339.7|15327.7|15341|15329|15339.7|15327.7|0
1757654400000|2025-09-12 05:20:00|15342.2|15330.2|15342.2|15330.2|15344.7|15332.7|15342.2|15330.2|0
1757654700000|2025-09-12 05:25:00|15344.7|15332.7|15344.7|15332.7|15347.1|15335.1|15342.2|15330.2|0
1757655000000|2025-09-12 05:30:00|15347.2|15335.2|15344.7|15332.7|15347.2|15335.2|15344.7|15332.7|0
1757655300000|2025-09-12 05:35:00|15344.6|15332.6|15346|15334|15346|15334|15342.1|15330.1|0
1757655600000|2025-09-12 05:40:00|15344.7|15332.7|15349.7|15337.7|15349.7|15337.7|15344.7|15332.7|0
1757655900000|2025-09-12 05:45:00|15347.2|15335.2|15347.2|15335.2|15347.3|15335.3|15344.7|15332.7|0
1757656500000|2025-09-12 05:55:00|15349.7|15337.7|15330.2|15318.2|15349.7|15337.7|15329|15317|0
1757656800000|2025-09-12 06:00:00|15332.7|15320.7|15320|15315|15349.5|15344.5|15317.5|15312.5|35
1757657100000|2025-09-12 06:05:00|15319.5|15314.5|15302.5|15297.5|15319.5|15314.5|15302.5|15297.5|14
1757657400000|2025-09-12 06:10:00|15302|15297|15297|15292|15302|15297|15287.5|15282.5|35
1757657700000|2025-09-12 06:15:00|15296.5|15291.5|15296|15291|15302.5|15297.5|15293|15288|9
1757658000000|2025-09-12 06:20:00|15295.5|15290.5|15303|15298|15303.5|15298.5|15294.5|15289.5|1
1757658300000|2025-09-12 06:25:00|15302.5|15297.5|15302.5|15297.5|15303|15298|15298.5|15293.5|5
1757658600000|2025-09-12 06:30:00|15302|15297|15305|15300|15313|15308|15302|15297|12
1757658900000|2025-09-12 06:35:00|15304.5|15299.5|15306|15301|15309.5|15304.5|15303.5|15298.5|6
1757659200000|2025-09-12 06:40:00|15306.5|15301.5|15314|15309|15316.5|15311.5|15306.5|15301.5|10
1757659500000|2025-09-12 06:45:00|15313.5|15308.5|15318|15313|15318|15313|15309|15304|8
1757659800000|2025-09-12 06:50:00|15318.5|15313.5|15319.5|15314.5|15319.5|15314.5|15316.5|15311.5|5
1757660100000|2025-09-12 06:55:00|15319|15314|15326.5|15321.5|15330.5|15325.5|15319|15314|17
1757660400000|2025-09-12 07:00:00|15321|15316|15300|15295|15322.5|15317.5|15295|15290|296
1757660700000|2025-09-12 07:05:00|15300.5|15295.5|15283|15278|15303.5|15298.5|15277.5|15272.5|99
1757661000000|2025-09-12 07:10:00|15282.5|15277.5|15292|15287|15304|15299|15281.5|15276.5|99
1757661300000|2025-09-12 07:15:00|15291.5|15286.5|15284.5|15279.5|15300.5|15295.5|15281|15276|70
1757661600000|2025-09-12 07:20:00|15284|15279|15285|15280|15293.5|15288.5|15280.5|15275.5|38
1757661900000|2025-09-12 07:25:00|15284.5|15279.5|15274|15269|15287.5|15282.5|15269|15264|51
1757662200000|2025-09-12 07:30:00|15273.5|15268.5|15254|15249|15277.5|15272.5|15250.5|15245.5|61
1757662500000|2025-09-12 07:35:00|15254.5|15249.5|15286.5|15281.5|15286.5|15281.5|15254.5|15249.5|39
1757662800000|2025-09-12 07:40:00|15287.2|15282.2|15249.2|15244.2|15288.2|15283.2|15246.7|15241.7|57
1757663100000|2025-09-12 07:45:00|15249.7|15244.7|15268.7|15263.7|15268.7|15263.7|15249.7|15244.7|26
1757663400000|2025-09-12 07:50:00|15270.1|15265.1|15268.6|15263.6|15273.1|15268.1|15259.1|15254.1|44
1757663700000|2025-09-12 07:55:00|15268.1|15263.1|15258.6|15253.6|15275.1|15270.1|15258.6|15253.6|21
1757664000000|2025-09-12 08:00:00|15259|15254|15249.5|15244.5|15270|15265|15244.5|15239.5|54
1757664300000|2025-09-12 08:05:00|15249|15244|15251.5|15246.5|15253.5|15248.5|15243|15238|42
1757664600000|2025-09-12 08:10:00|15251.8|15246.8|15248.3|15243.3|15258.8|15253.8|15246.3|15241.3|46
1757664900000|2025-09-12 08:15:00|15247.8|15242.8|15256.3|15251.3|15259.3|15254.3|15246.3|15241.3|67
1757665200000|2025-09-12 08:20:00|15255.8|15250.8|15261.8|15256.8|15262.3|15257.3|15251.8|15246.8|19
1757665500000|2025-09-12 08:25:00|15261.3|15256.3|15266.3|15261.3|15269.3|15264.3|15260.3|15255.3|22
1757665800000|2025-09-12 08:30:00|15265.1|15260.1|15260.1|15255.1|15269.6|15264.6|15257.6|15252.6|42
1757666100000|2025-09-12 08:35:00|15259.6|15254.6|15258.6|15253.6|15270.6|15265.6|15257.1|15252.1|27
1757666400000|2025-09-12 08:40:00|15259.9|15254.9|15246.9|15241.9|15259.9|15254.9|15241.9|15236.9|30
1757666700000|2025-09-12 08:45:00|15247.4|15242.4|15246.9|15241.9|15252.9|15247.9|15243.9|15238.9|79
1757667000000|2025-09-12 08:50:00|15247.7|15242.7|15241.2|15236.2|15247.7|15242.7|15240.2|15235.2|45
1757667300000|2025-09-12 08:55:00|15241.7|15236.7|15251.2|15246.2|15251.2|15246.2|15238.7|15233.7|29
1757667600000|2025-09-12 09:00:00|15251.9|15246.9|15247.4|15242.4|15253.4|15248.4|15238.9|15233.9|45
1757667900000|2025-09-12 09:05:00|15246.9|15241.9|15235.9|15230.9|15250.4|15245.4|15235.4|15230.4|27
1757668200000|2025-09-12 09:10:00|15234.7|15229.7|15230.7|15225.7|15237.2|15232.2|15228.7|15223.7|29
1757668500000|2025-09-12 09:15:00|15230.2|15225.2|15240.2|15235.2|15242.2|15237.2|15222.7|15217.7|35
1757668800000|2025-09-12 09:20:00|15240|15235|15250.5|15245.5|15251.5|15246.5|15231|15226|49
1757669100000|2025-09-12 09:25:00|15251|15246|15253|15248|15259|15254|15249|15244|29
1757669400000|2025-09-12 09:30:00|15252.1|15247.1|15245.1|15240.1|15259.1|15254.1|15245.1|15240.1|22
1757669700000|2025-09-12 09:35:00|15244.6|15239.6|15255.1|15250.1|15260.1|15255.1|15239.1|15234.1|79
1757670000000|2025-09-12 09:40:00|15256.4|15251.4|15248.4|15243.4|15259.4|15254.4|15245.4|15240.4|23
1757670300000|2025-09-12 09:45:00|15247.9|15242.9|15253.4|15248.4|15256.9|15251.9|15245.4|15240.4|15
1757670600000|2025-09-12 09:50:00|15252.9|15247.9|15257.9|15252.9|15260.9|15255.9|15249.4|15244.4|20
1757670900000|2025-09-12 09:55:00|15257.4|15252.4|15257.4|15252.4|15261.4|15256.4|15255.4|15250.4|17
1757671200000|2025-09-12 10:00:00|15258.7|15253.7|15244.7|15239.7|15261.2|15256.2|15244.7|15239.7|19
1757671500000|2025-09-12 10:05:00|15244.2|15239.2|15232.2|15227.2|15244.7|15239.7|15232.2|15227.2|21
1757671800000|2025-09-12 10:10:00|15231.9|15226.9|15224.9|15219.9|15233.9|15228.9|15222.9|15217.9|36
1757672100000|2025-09-12 10:15:00|15224.4|15219.4|15239.9|15234.9|15240.4|15235.4|15222.9|15217.9|19
1757672400000|2025-09-12 10:20:00|15239.4|15234.4|15225.9|15220.9|15242.9|15237.9|15224.9|15219.9|16
1757672700000|2025-09-12 10:25:00|15226.4|15221.4|15222.4|15217.4|15231.9|15226.9|15222.4|15217.4|35
1757673000000|2025-09-12 10:30:00|15222.6|15217.6|15224.1|15219.1|15224.6|15219.6|15216.6|15211.6|48
1757673300000|2025-09-12 10:35:00|15223.6|15218.6|15225.6|15220.6|15227.1|15222.1|15220.1|15215.1|13
1757673600000|2025-09-12 10:40:00|15224.3|15219.3|15230.3|15225.3|15232.3|15227.3|15220.3|15215.3|17
1757673900000|2025-09-12 10:45:00|15229.8|15224.8|15233.3|15228.3|15237.3|15232.3|15229.3|15224.3|15
1757674200000|2025-09-12 10:50:00|15232.9|15227.9|15236.9|15231.9|15237.4|15232.4|15225.9|15220.9|14
1757674500000|2025-09-12 10:55:00|15237.4|15232.4|15242.9|15237.9|15245.9|15240.9|15237.4|15232.4|20
1757674800000|2025-09-12 11:00:00|15243.5|15238.5|15242|15237|15247.5|15242.5|15242|15237|15
1757675100000|2025-09-12 11:05:00|15241.5|15236.5|15238.5|15233.5|15244.5|15239.5|15235|15230|11
1757675400000|2025-09-12 11:10:00|15239.5|15234.5|15240|15235|15244.5|15239.5|15239.5|15234.5|15
1757675700000|2025-09-12 11:15:00|15239.5|15234.5|15240.5|15235.5|15243|15238|15237|15232|20
1757676000000|2025-09-12 11:20:00|15240.3|15235.3|15233.3|15228.3|15242.3|15237.3|15233.3|15228.3|13
1757676300000|2025-09-12 11:25:00|15233.8|15228.8|15237.3|15232.3|15237.3|15232.3|15232.8|15227.8|12
1757676600000|2025-09-12 11:30:00|15237.2|15232.2|15232.2|15227.2|15237.2|15232.2|15225.2|15220.2|12
1757676900000|2025-09-12 11:35:00|15232.7|15227.7|15229.2|15224.2|15233.7|15228.7|15229.2|15224.2|12
1757677200000|2025-09-12 11:40:00|15229.5|15224.5|15224.5|15219.5|15230|15225|15222|15217|18
1757677500000|2025-09-12 11:45:00|15224|15219|15219|15214|15224|15219|15217|15212|49
1757677800000|2025-09-12 11:50:00|15219.6|15214.6|15231.1|15226.1|15231.1|15226.1|15216.6|15211.6|29
1757678100000|2025-09-12 11:55:00|15230.6|15225.6|15238.1|15233.1|15238.6|15233.6|15229.6|15224.6|14
1757678400000|2025-09-12 12:00:00|15236.5|15231.5|15218.5|15213.5|15237|15232|15216.5|15211.5|45
1757678700000|2025-09-12 12:05:00|15219|15214|15221|15216|15221.5|15216.5|15214|15209|32
1757679000000|2025-09-12 12:10:00|15222.4|15217.4|15220.9|15215.9|15224.9|15219.9|15217.9|15212.9|42
1757679300000|2025-09-12 12:15:00|15221.4|15216.4|15218.4|15213.4|15225.4|15220.4|15216.4|15211.4|62
1757679600000|2025-09-12 12:20:00|15218.8|15213.8|15225.8|15220.8|15228.8|15223.8|15217.8|15212.8|41
1757679900000|2025-09-12 12:25:00|15226.3|15221.3|15226.3|15221.3|15235.8|15230.8|15221.8|15216.8|58
1757680200000|2025-09-12 12:30:00|15225.3|15220.3|15219.8|15214.8|15228.8|15223.8|15206.8|15201.8|53
1757680500000|2025-09-12 12:35:00|15219.3|15214.3|15215.8|15210.8|15220.8|15215.8|15204.8|15199.8|33
1757680800000|2025-09-12 12:40:00|15215.9|15210.9|15228.4|15223.4|15231.9|15226.9|15213.9|15208.9|29
1757681100000|2025-09-12 12:45:00|15228.9|15223.9|15232.4|15227.4|15232.9|15227.9|15224.4|15219.4|18
1757681400000|2025-09-12 12:50:00|15231.4|15226.4|15218.9|15213.9|15232.9|15227.9|15218.4|15213.4|31
1757681700000|2025-09-12 12:55:00|15220.9|15215.9|15224.4|15219.4|15226.9|15221.9|15219.9|15214.9|30
1757682000000|2025-09-12 13:00:00|15224.7|15219.7|15230.2|15225.2|15231.2|15226.2|15223.7|15218.7|44
1757682300000|2025-09-12 13:05:00|15230.7|15225.7|15229.2|15224.2|15234.7|15229.7|15225.2|15220.2|38
1757682600000|2025-09-12 13:10:00|15228.1|15223.1|15231.1|15226.1|15234.1|15229.1|15222.6|15217.6|24
1757682900000|2025-09-12 13:15:00|15228.6|15223.6|15224.6|15219.6|15229.1|15224.1|15213.1|15208.1|144
1757683200000|2025-09-12 13:20:00|15225.3|15220.3|15233.8|15228.8|15237.3|15232.3|15224.8|15219.8|30
1757683500000|2025-09-12 13:25:00|15234.3|15229.3|15244.3|15239.3|15244.3|15239.3|15234.3|15229.3|29
1757683800000|2025-09-12 13:30:00|15243|15238|15263|15258|15263.5|15258.5|15243|15238|58
1757684100000|2025-09-12 13:35:00|15262.5|15257.5|15270|15265|15271|15266|15255.5|15250.5|60
1757684400000|2025-09-12 13:40:00|15269.3|15264.3|15277.3|15272.3|15279.8|15274.8|15269.3|15264.3|58
1757684700000|2025-09-12 13:45:00|15276.8|15271.8|15274.3|15269.3|15278.3|15273.3|15269.3|15264.3|46
1757685000000|2025-09-12 13:50:00|15275.9|15270.9|15266.9|15261.9|15275.9|15270.9|15263.4|15258.4|72
1757685300000|2025-09-12 13:55:00|15265.9|15260.9|15263.4|15258.4|15268.4|15263.4|15259.9|15254.9|46
1757685600000|2025-09-12 14:00:00|15264.9|15259.9|15269.9|15264.9|15273.9|15268.9|15259.9|15254.9|46
1757685900000|2025-09-12 14:05:00|15269.4|15264.4|15283.9|15278.9|15283.9|15278.9|15262.9|15257.9|35
1757686200000|2025-09-12 14:10:00|15282.7|15277.7|15276.2|15271.2|15283.2|15278.2|15275.7|15270.7|31
1757686500000|2025-09-12 14:15:00|15275.7|15270.7|15275.2|15270.2|15281.2|15276.2|15274.7|15269.7|19
1757686800000|2025-09-12 14:20:00|15274.9|15269.9|15274.4|15269.4|15276.9|15271.9|15269.9|15264.9|53
1757687100000|2025-09-12 14:25:00|15274.9|15269.9|15271.4|15266.4|15275.9|15270.9|15264.4|15259.4|68
1757687400000|2025-09-12 14:30:00|15272.9|15267.9|15274.4|15269.4|15279.4|15274.4|15270.4|15265.4|19
1757687700000|2025-09-12 14:35:00|15273.9|15268.9|15274.9|15269.9|15276.9|15271.9|15272.4|15267.4|14
1757688000000|2025-09-12 14:40:00|15273.9|15268.9|15278.4|15273.4|15280.9|15275.9|15273.9|15268.9|70
1757688300000|2025-09-12 14:45:00|15277.9|15272.9|15285.4|15280.4|15285.9|15280.9|15270.9|15265.9|40
1757688600000|2025-09-12 14:50:00|15284.9|15279.9|15285.4|15280.4|15285.9|15280.9|15280.9|15275.9|47
1757688900000|2025-09-12 14:55:00|15284.9|15279.9|15293.4|15288.4|15295.4|15290.4|15284.9|15279.9|38
1757689200000|2025-09-12 15:00:00|15292.5|15287.5|15296|15291|15300|15295|15291.5|15286.5|72
1757689500000|2025-09-12 15:05:00|15296.5|15291.5|15303|15298|15305.5|15300.5|15296.5|15291.5|31
1757689800000|2025-09-12 15:10:00|15303.3|15298.3|15310.3|15305.3|15311.3|15306.3|15299.8|15294.8|36
1757690100000|2025-09-12 15:15:00|15310.8|15305.8|15311.3|15306.3|15317.3|15312.3|15310.3|15305.3|48
1757690400000|2025-09-12 15:20:00|15310.8|15305.8|15312.3|15307.3|15316.8|15311.8|15308.8|15303.8|88
1757690700000|2025-09-12 15:25:00|15313.3|15308.3|15307.8|15302.8|15313.3|15308.3|15303.3|15298.3|126
1757691000000|2025-09-12 15:30:00|15309.3|15301.3|15312.3|15304.3|15313.3|15305.3|15293.3|15285.3|393
1757691300000|2025-09-12 15:35:00|15313.3|15306.3|15313.3|15305.3|15315.3|15309.3|15310.3|15303.3|107
1757691600000|2025-09-12 15:40:00|15312.3|15306.3|15313.3|15305.3|15315.3|15307.3|15311.3|15304.3|10
1757691900000|2025-09-12 15:45:00|15314.3|15303.3|15309.3|15301.3|15314.3|15303.3|15309.3|15301.3|7
1757692200000|2025-09-12 15:50:00|15311.3|15302.3|15314.3|15305.3|15314.3|15305.3|15311.3|15302.3|5
1757692500000|2025-09-12 15:55:00|15316.3|15306.3|15316.3|15307.3|15317.3|15308.3|15316.3|15306.3|1
1757692800000|2025-09-12 16:00:00|15317.3|15308.3|15318.3|15309.3|15320.3|15311.3|15314.3|15305.3|23
1757693100000|2025-09-12 16:05:00|15321.3|15312.3|15321.3|15312.3|15321.3|15312.3|15320.3|15311.3|5
1757693400000|2025-09-12 16:10:00|15323.3|15313.3|15322.3|15313.3|15323.3|15316.3|15322.3|15313.3|2
1757693700000|2025-09-12 16:15:00|15323.3|15314.3|15323.3|15315.3|15323.3|15315.3|15323.3|15314.3|4
1757694000000|2025-09-12 16:20:00|15324.3|15318.3|15327.3|15318.3|15328.3|15320.3|15324.3|15316.3|12
1757694300000|2025-09-12 16:25:00|15326.3|15317.3|15330.3|15323.3|15331.3|15323.3|15325.3|15317.3|12
1757694600000|2025-09-12 16:30:00|15329.3|15322.3|15328.3|15319.3|15329.3|15322.3|15328.3|15318.3|5
1757694900000|2025-09-12 16:35:00|15327.3|15320.3|15327.3|15318.3|15328.3|15320.3|15326.3|15318.3|12
1757695200000|2025-09-12 16:40:00|15326.3|15319.3|15327.3|15320.3|15327.3|15320.3|15326.3|15318.3|8
1757695500000|2025-09-12 16:45:00|15329.3|15321.3|15329.3|15321.3|15330.3|15321.3|15327.3|15321.3|6
1757695800000|2025-09-12 16:50:00|15328.3|15322.3|15334.3|15324.3|15334.3|15327.3|15328.3|15322.3|12
1757696100000|2025-09-12 16:55:00|15333.3|15325.3|15331.3|15322.3|15334.3|15325.3|15329.3|15322.3|9
1757696400000|2025-09-12 17:00:00|15330.3|15320.3|15327.3|15317.3|15330.3|15320.3|15327.3|15317.3|4
1757696700000|2025-09-12 17:05:00|15326.3|15318.3|15331.3|15322.3|15331.3|15325.3|15326.3|15318.3|5
1757697000000|2025-09-12 17:10:00|15332.3|15323.3|15333.3|15323.3|15336.3|15330.3|15332.3|15323.3|6
1757697600000|2025-09-12 17:20:00|15332.3|15327.3|15333.3|15324.3|15333.3|15327.3|15332.3|15323.3|5
1757697900000|2025-09-12 17:25:00||15323.3||15322.3||15323.3||15322.3|0
1757698500000|2025-09-12 17:35:00|15332.3|15326.3|15332.3|15321.3|15332.3|15326.3|15332.3|15320.3|4
1757699100000|2025-09-12 17:45:00|15333.3|15322.3|15333.3|15326.3|15333.3|15327.3|15333.3|15322.3|5
1757699400000|2025-09-12 17:50:00|15335.3|15327.3|15338.3|15329.3|15338.3|15329.3|15335.3|15326.3|3
1757699700000|2025-09-12 17:55:00|15336.3|15330.3|15335.8|15323.8|15338.3|15331.3|15331.3|15323.8|8
1757700000000|2025-09-12 18:00:00|15335.7|15323.7|15335.7|15323.7|15335.8|15323.8|15335.7|15323.7|5
1757700300000|2025-09-12 18:05:00|15335.8|15323.8|15338.3|15326.3|15338.3|15326.3|15335.8|15323.8|0
1757700600000|2025-09-12 18:10:00|15335.8|15323.8|15338.3|15326.3|15338.3|15326.3|15335.7|15323.7|4
1757700900000|2025-09-12 18:15:00|15338.2|15326.2|15338.3|15326.3|15338.3|15326.3|15335.7|15323.7|1
1757701200000|2025-09-12 18:20:00|15338.2|15326.2|15338.3|15326.3|15338.3|15326.3|15335.8|15323.8|0
1757701500000|2025-09-12 18:25:00|15338.4|15326.4|15340.8|15328.8|15340.9|15328.9|15338.3|15326.3|4
1757701800000|2025-09-12 18:30:00|15340.9|15328.9|15346.5|15334.5|15346.5|15334.5|15340.8|15328.8|2
1757702100000|2025-09-12 18:35:00|15344|15332|15344.1|15332.1|15344.1|15332.1|15344|15332|1
1757702400000|2025-09-12 18:40:00|15344|15332|15344|15332|15346.6|15334.6|15344|15332|2
1757702700000|2025-09-12 18:45:00|15344.1|15332.1|15341.5|15329.5|15344.1|15332.1|15338.9|15326.9|1
1757703000000|2025-09-12 18:50:00|15344|15332|15347|15335|15349.2|15337.2|15344|15332|0
1757703300000|2025-09-12 18:55:00|15347.2|15335.2|15342.1|15330.1|15347.2|15335.2|15342.1|15330.1|1
1757703600000|2025-09-12 19:00:00|15342.2|15330.2|15342.2|15330.2|15344.7|15332.7|15342.1|15330.1|0
1757703900000|2025-09-12 19:05:00|15339.7|15327.7|15342|15330|15342.2|15330.2|15339.7|15327.7|0
1757704200000|2025-09-12 19:10:00|15341.9|15329.9|15339.4|15327.4|15342|15330|15339.4|15327.4|1
1757704500000|2025-09-12 19:15:00|15339.3|15327.3|15339.4|15327.4|15341.8|15329.8|15339.3|15327.3|0
1757704800000|2025-09-12 19:20:00|15339.3|15327.3|15341.7|15329.7|15341.9|15329.9|15339.2|15327.2|0
1757705100000|2025-09-12 19:25:00|15341.8|15329.8|15341.6|15329.6|15341.8|15329.8|15339.1|15327.1|1
1757705400000|2025-09-12 19:30:00|15341.7|15329.7|15338.9|15326.9|15344.2|15332.2|15336.3|15324.3|0
1757705700000|2025-09-12 19:35:00|15339|15327|15333.8|15321.8|15339|15327|15333.7|15321.7|1
1757706000000|2025-09-12 19:40:00|15333.9|15321.9|15339|15327|15339|15327|15328.6|15316.6|0
1757706300000|2025-09-12 19:45:00|15339.1|15327.1|15339.1|15327.1|15339.1|15327.1|15336.4|15324.4|1
1757706600000|2025-09-12 19:50:00|15339.2|15327.2|15344.3|15332.3|15344.3|15332.3|15339|15327|0
1757706900000|2025-09-12 19:55:00|15344.2|15332.2|15333.8|15321.8|15344.3|15332.3|15333.8|15321.8|13
1757707200000|2025-09-12 20:00:00|15332.3|15320.3|15331.6|15319.6|15333.4|15321.4|15328.3|15316.3|0
1757707500000|2025-09-12 20:05:00|15331.1|15319.1|15332.1|15320.1|15333.4|15321.4|15330|15318|0
1757707800000|2025-09-12 20:10:00|15331.6|15319.6|15331.6|15319.6|15332.3|15320.3|15331.1|15319.1|0
1757708100000|2025-09-12 20:15:00|15332.1|15320.1|15332.7|15320.7|15334.4|15322.4|15332.1|15320.1|0
1757708400000|2025-09-12 20:20:00|15332.2|15320.2|15332.2|15320.2|15334.3|15322.3|15332|15320|0
1757708700000|2025-09-12 20:25:00|15332.7|15320.7|15333.9|15321.9|15333.9|15321.9|15332.2|15320.2|0
1757709000000|2025-09-12 20:30:00|15333.4|15321.4|15335.4|15323.4|15335.4|15323.4|15333.4|15321.4|0
1757709300000|2025-09-12 20:35:00|15334.9|15322.9|15334.9|15322.9|15336.2|15324.2|15333.9|15321.9|0
1757709600000|2025-09-12 20:40:00|15335.4|15323.4|15335.7|15323.7|15336.7|15324.7|15334.9|15322.9|0
1757709900000|2025-09-12 20:45:00|15335.4|15323.4|15334.9|15322.9|15336.7|15324.7|15334.9|15322.9|0
1757710200000|2025-09-12 20:50:00|15335.4|15323.4|15333.4|15321.4|15335.4|15323.4|15332.8|15320.8|0
1757710500000|2025-09-12 20:55:00|15333.3|15321.3|15334.6|15322.6|15334.6|15322.6|15332.1|15320.1|0
1757710800000|2025-09-12 21:00:00|15333.4|15321.4|15333.4|15321.4|15333.4|15321.4|15333.4|15321.4|0
1757887200000|2025-09-14 22:00:00|15332.4|15320.4|15332.3|15320.3|15333.2|15321.2|15330.6|15318.6|0
1757887500000|2025-09-14 22:05:00|15331.8|15319.8|15336.6|15324.6|15336.9|15324.9|15331.8|15319.8|0
1757887800000|2025-09-14 22:10:00|15336.3|15324.3|15338.4|15326.4|15338.9|15326.9|15335.6|15323.6|0
1757888100000|2025-09-14 22:15:00|15338.9|15326.9|15340.2|15328.2|15342.2|15330.2|15338.9|15326.9|0
1757888400000|2025-09-14 22:20:00|15339.9|15327.9|15336.4|15324.4|15340.2|15328.2|15335.9|15323.9|0
1757888700000|2025-09-14 22:25:00|15335.9|15323.9|15337.2|15325.2|15338|15326|15335.9|15323.9|0
1757889000000|2025-09-14 22:30:00|15337.5|15325.5|15337.2|15325.2|15337.7|15325.7|15336.4|15324.4|0
1757889300000|2025-09-14 22:35:00|15337|15325|15338.2|15326.2|15338.2|15326.2|15337|15325|0
1757889600000|2025-09-14 22:40:00|15338|15326|15338.7|15326.7|15339.3|15327.3|15338|15326|0
1757889900000|2025-09-14 22:45:00|15338.8|15326.8|15336|15324|15340.3|15328.3|15335.8|15323.8|0
1757890200000|2025-09-14 22:50:00|15336.3|15324.3|15335.8|15323.8|15336.8|15324.8|15334.7|15322.7|0
1757890500000|2025-09-14 22:55:00|15335.5|15323.5|15335.5|15323.5|15335.8|15323.8|15334.7|15322.7|0
1757890800000|2025-09-14 23:00:00|15335.3|15323.3|15335.8|15323.8|15337|15325|15335.3|15323.3|0
1757891100000|2025-09-14 23:05:00|15335.5|15323.5|15334|15322|15336|15324|15334|15322|0
1757891400000|2025-09-14 23:10:00|15333.7|15321.7|15334.5|15322.5|15334.7|15322.7|15333.5|15321.5|0
1757891700000|2025-09-14 23:15:00|15334.7|15322.7|15334.2|15322.2|15334.7|15322.7|15334|15322|0
1757892000000|2025-09-14 23:20:00|15334|15322|15333.5|15321.5|15334.5|15322.5|15333|15321|0
1757892300000|2025-09-14 23:25:00|15333.2|15321.2|15330.4|15318.4|15333.2|15321.2|15330.4|15318.4|0
1757892600000|2025-09-14 23:30:00|15330.6|15318.6|15329.8|15317.8|15331.2|15319.2|15328.6|15316.6|0
1757892900000|2025-09-14 23:35:00|15330.1|15318.1|15331.1|15319.1|15331.1|15319.1|15329.3|15317.3|0
1757893200000|2025-09-14 23:40:00|15330.8|15318.8|15332.1|15320.1|15332.1|15320.1|15329.3|15317.3|0
1757893500000|2025-09-14 23:45:00|15331.8|15319.8|15332.1|15320.1|15332.1|15320.1|15330.3|15318.3|0
1757893800000|2025-09-14 23:50:00|15331.8|15319.8|15331.1|15319.1|15332.6|15320.6|15331.1|15319.1|0
1757894100000|2025-09-14 23:55:00|15330.8|15318.8|15331.6|15319.6|15332.6|15320.6|15329.8|15317.8|0
1757894400000|2025-09-15 00:00:00|15332.1|15320.1|15330.6|15318.6|15332.9|15320.9|15329.8|15317.8|0
1757894700000|2025-09-15 00:05:00|15330.3|15318.3|15331.1|15319.1|15331.1|15319.1|15328|15316|0
1757895000000|2025-09-15 00:10:00|15331.6|15319.6|15332.1|15320.1|15332.6|15320.6|15330.3|15318.3|0
1757895300000|2025-09-15 00:15:00|15331.8|15319.8|15335.8|15323.8|15335.8|15323.8|15326.5|15314.5|0
1757895600000|2025-09-15 00:20:00|15335.7|15323.7|15330.7|15318.7|15335.7|15323.7|15325.8|15313.8|0
1757895900000|2025-09-15 00:25:00|15330.8|15318.8|15328.2|15316.2|15330.8|15318.8|15328.2|15316.2|0
1757896200000|2025-09-15 00:30:00|15325.8|15313.8|15316|15304|15325.8|15313.8|15310.9|15298.9|0
1757896500000|2025-09-15 00:35:00|15313.5|15301.5|15311|15299|15316|15304|15311|15299|0
1757896800000|2025-09-15 00:40:00|15310.9|15298.9|15311|15299|15311|15299|15310.9|15298.9|0
1757897400000|2025-09-15 00:50:00|15311.1|15299.1|15308.6|15296.6|15311.1|15299.1|15308.5|15296.5|0
1757897700000|2025-09-15 00:55:00|15313.6|15301.6|15312.3|15300.3|15313.6|15301.6|15311.1|15299.1|0
1757898000000|2025-09-15 01:00:00|15312.4|15300.4|15316|15304|15316.1|15304.1|15312.4|15300.4|0
1757898300000|2025-09-15 01:05:00|15316.1|15304.1|15319.8|15307.8|15319.8|15307.8|15316|15304|0
1757898600000|2025-09-15 01:10:00|15318.6|15306.6|15318.6|15306.6|15319.8|15307.8|15318.5|15306.5|0
1757898900000|2025-09-15 01:15:00|15319.8|15307.8|15321|15309|15321.1|15309.1|15319.8|15307.8|0
1757899200000|2025-09-15 01:20:00|15321.1|15309.1|15321.1|15309.1|15321.1|15309.1|15321|15309|0
1757899500000|2025-09-15 01:25:00|15321|15309|15321.1|15309.1|15321.1|15309.1|15321|15309|0
1757899800000|2025-09-15 01:30:00|15321|15309|15321.1|15309.1|15321.1|15309.1|15321|15309|0
1757900700000|2025-09-15 01:45:00|15323.6|15311.6|15324.9|15312.9|15324.9|15312.9|15323.6|15311.6|0
1757901000000|2025-09-15 01:50:00|15324.8|15312.8|15327.3|15315.3|15327.3|15315.3|15324.8|15312.8|0
1757901300000|2025-09-15 01:55:00|15326.1|15314.1|15326.1|15314.1|15327.3|15315.3|15326.1|15314.1|0
1757901600000|2025-09-15 02:00:00|15326|15314|15328.6|15316.6|15328.6|15316.6|15323.5|15311.5|0
1757901900000|2025-09-15 02:05:00|15329.8|15317.8|15327.4|15315.4|15331.1|15319.1|15327.3|15315.3|0
1757902200000|2025-09-15 02:10:00|15327.3|15315.3|15328.6|15316.6|15328.6|15316.6|15327.3|15315.3|0
1757902500000|2025-09-15 02:15:00|15327.3|15315.3|15326.1|15314.1|15327.3|15315.3|15326.1|15314.1|0
1757902800000|2025-09-15 02:20:00|15324.9|15312.9|15323.6|15311.6|15324.9|15312.9|15322.3|15310.3|0
1757903100000|2025-09-15 02:25:00|15323.7|15311.7|15323.7|15311.7|15323.7|15311.7|15322.4|15310.4|0
1757903400000|2025-09-15 02:30:00|15323.6|15311.6|15326.1|15314.1|15326.1|15314.1|15323.6|15311.6|0
1757904300000|2025-09-15 02:45:00|15326.2|15314.2|15326.1|15314.1|15326.2|15314.2|15326.1|15314.1|0
1757904600000|2025-09-15 02:50:00|15326.2|15314.2|15326.1|15314.1|15326.2|15314.2|15326.1|15314.1|0
1757904900000|2025-09-15 02:55:00|15326.2|15314.2|15326.2|15314.2|15326.2|15314.2|15326.1|15314.1|0
1757905200000|2025-09-15 03:00:00|15326.1|15314.1|15326.2|15314.2|15326.2|15314.2|15326.1|15314.1|0
1757905800000|2025-09-15 03:10:00|15326.1|15314.1|15326.2|15314.2|15326.2|15314.2|15326.1|15314.1|0
1757906400000|2025-09-15 03:20:00|15323.7|15311.7|15323.8|15311.8|15323.8|15311.8|15323.7|15311.7|0
1757906700000|2025-09-15 03:25:00|15323.7|15311.7|15323.7|15311.7|15323.8|15311.8|15323.7|15311.7|0
1757907000000|2025-09-15 03:30:00|15323.6|15311.6|15323.6|15311.6|15323.7|15311.7|15323.6|15311.6|0
1757907300000|2025-09-15 03:35:00|15323.7|15311.7|15323.6|15311.6|15323.7|15311.7|15323.6|15311.6|0
1757907600000|2025-09-15 03:40:00|15323.7|15311.7|15329.8|15317.8|15331.1|15319.1|15323.7|15311.7|0
1757907900000|2025-09-15 03:45:00|15331.1|15319.1|15336|15324|15338.5|15326.5|15331.1|15319.1|0
1757908200000|2025-09-15 03:50:00|15338.5|15326.5|15341|15329|15345.9|15333.9|15338.5|15326.5|0
1757908500000|2025-09-15 03:55:00|15339.7|15327.7|15336.1|15324.1|15339.7|15327.7|15336|15324|0
1757909100000|2025-09-15 04:05:00|15336.2|15324.2|15338.6|15326.6|15338.7|15326.7|15336.1|15324.1|0
1757909400000|2025-09-15 04:10:00|15343.6|15331.6|15343.6|15331.6|15343.6|15331.6|15343.6|15331.6|0
1757909700000|2025-09-15 04:15:00|15343.5|15331.5|15341.1|15329.1|15343.5|15331.5|15341.1|15329.1|0
1757910600000|2025-09-15 04:30:00|15341.2|15329.2|15341.2|15329.2|15341.2|15329.2|15341.1|15329.1|0
1757910900000|2025-09-15 04:35:00|15341.1|15329.1|15346.1|15334.1|15346.1|15334.1|15341.1|15329.1|0
1757911200000|2025-09-15 04:40:00|15348.6|15336.6|15348.6|15336.6|15348.6|15336.6|15348.6|15336.6|0
1757911500000|2025-09-15 04:45:00|15348.5|15336.5|15348.6|15336.6|15348.6|15336.6|15347.3|15335.3|0
1757911800000|2025-09-15 04:50:00|15346.1|15334.1|15346.1|15334.1|15346.1|15334.1|15346|15334|0
1757912100000|2025-09-15 04:55:00|15343.6|15331.6|15346.1|15334.1|15347.3|15335.3|15343.6|15331.6|0
1757912400000|2025-09-15 05:00:00|15347.4|15335.4|15346|15334|15348.6|15336.6|15346|15334|0
1757912700000|2025-09-15 05:05:00|15346.1|15334.1|15343.5|15331.5|15348.5|15336.5|15343.5|15331.5|0
1757913000000|2025-09-15 05:10:00|15348.4|15336.4|15348.4|15336.4|15348.4|15336.4|15348.4|15336.4|0
1757913300000|2025-09-15 05:15:00|15348.5|15336.5|15341|15329|15348.5|15336.5|15341|15329|0
1757913600000|2025-09-15 05:20:00|15343.5|15331.5|15341|15329|15343.5|15331.5|15341|15329|0
1757913900000|2025-09-15 05:25:00|15343.5|15331.5|15343.5|15331.5|15346|15334|15338.5|15326.5|0
1757914200000|2025-09-15 05:30:00|15341|15329|15342.3|15330.3|15343.4|15331.4|15340.9|15328.9|0
1757914500000|2025-09-15 05:35:00|15342.2|15330.2|15341.1|15329.1|15343.6|15331.6|15341|15329|0
1757914800000|2025-09-15 05:40:00|15341.2|15329.2|15342.4|15330.4|15343.7|15331.7|15341.2|15329.2|0
1757915100000|2025-09-15 05:45:00|15341.1|15329.1|15343.6|15331.6|15346.1|15334.1|15341.1|15329.1|0
1757915400000|2025-09-15 05:50:00|15346.1|15334.1|15346.1|15334.1|15348.6|15336.6|15343.6|15331.6|0
1757915700000|2025-09-15 05:55:00|15348.6|15336.6|15347.3|15335.3|15348.6|15336.6|15344.8|15332.8|0
1757916000000|2025-09-15 06:00:00|15348.6|15336.6|15369.6|15364.6|15376.1|15371.1|15345.6|15336.6|32
1757916300000|2025-09-15 06:05:00|15371.6|15366.6|15371.6|15366.6|15372.6|15367.6|15366.6|15361.6|6
1757916600000|2025-09-15 06:10:00|15371.1|15366.1|15369.6|15364.6|15373.1|15368.1|15369.6|15364.6|21
1757916900000|2025-09-15 06:15:00|15368.6|15363.6|15364.1|15359.1|15368.6|15363.6|15360.1|15355.1|16
1757917200000|2025-09-15 06:20:00|15362.6|15357.6|15354.6|15349.6|15362.6|15357.6|15354.6|15349.6|2
1757917500000|2025-09-15 06:25:00|15354.1|15349.1|15354.6|15349.6|15355.1|15350.1|15351.1|15346.1|9
1757917800000|2025-09-15 06:30:00|15355.1|15350.1|15360.1|15355.1|15360.6|15355.6|15355.1|15350.1|8
1757918100000|2025-09-15 06:35:00|15361.1|15356.1|15366.1|15361.1|15369.6|15364.6|15361.1|15356.1|10
1757918400000|2025-09-15 06:40:00|15363.6|15358.6|15381.6|15376.6|15384.1|15379.1|15363.6|15358.6|16
1757918700000|2025-09-15 06:45:00|15382.6|15377.6|15379.1|15374.1|15382.6|15377.6|15369.1|15364.1|8
1757919000000|2025-09-15 06:50:00|15379.6|15374.6|15379.1|15374.1|15380.6|15375.6|15374.1|15369.1|6
1757919300000|2025-09-15 06:55:00|15379.6|15374.6|15372.1|15367.1|15393.6|15388.6|15370.6|15365.6|83
1757919600000|2025-09-15 07:00:00|15364.6|15359.6|15364.6|15359.6|15378.1|15373.1|15350.1|15345.1|247
1757919900000|2025-09-15 07:05:00|15364.1|15359.1|15356.1|15351.1|15366.6|15361.6|15345.1|15340.1|99
1757920200000|2025-09-15 07:10:00|15355.6|15350.6|15368.6|15363.6|15372.6|15367.6|15351.1|15346.1|188
1757920500000|2025-09-15 07:15:00|15368.1|15363.1|15361.6|15356.6|15379.6|15374.6|15360.6|15355.6|75
1757920800000|2025-09-15 07:20:00|15362.7|15357.7|15364.2|15359.2|15371.2|15366.2|15358.2|15353.2|175
1757921100000|2025-09-15 07:25:00|15363.7|15358.7|15343.2|15338.2|15372.7|15367.7|15340.7|15335.7|40
1757921400000|2025-09-15 07:30:00|15343.7|15338.7|15343.2|15338.2|15360.7|15355.7|15338.2|15333.2|145
1757921700000|2025-09-15 07:35:00|15342.7|15337.7|15337.7|15332.7|15346.7|15341.7|15337.2|15332.2|169
1757922000000|2025-09-15 07:40:00|15337.5|15332.5|15344.5|15339.5|15348|15343|15336.5|15331.5|890
1757922300000|2025-09-15 07:45:00|15344|15339|15354.5|15349.5|15356.5|15351.5|15339.5|15334.5|45
1757922600000|2025-09-15 07:50:00|15355|15350|15367.5|15362.5|15369|15364|15354|15349|34
1757922900000|2025-09-15 07:55:00|15367|15362|15374|15369|15379|15374|15367|15362|14
1757923200000|2025-09-15 08:00:00|15374.5|15369.5|15361|15356|15379.5|15374.5|15355.5|15350.5|99
1757923500000|2025-09-15 08:05:00|15360.5|15355.5|15366|15361|15370.5|15365.5|15358.5|15353.5|25
1757923800000|2025-09-15 08:10:00|15366.8|15361.8|15379.3|15374.3|15383.3|15378.3|15366.8|15361.8|208
1757924100000|2025-09-15 08:15:00|15378.8|15373.8|15395.3|15390.3|15397.3|15392.3|15378.8|15373.8|120
1757924400000|2025-09-15 08:20:00|15394|15389|15407|15402|15407|15402|15391|15386|21
1757924700000|2025-09-15 08:25:00|15406.5|15401.5|15407.5|15402.5|15410|15405|15401.5|15396.5|27
1757925000000|2025-09-15 08:30:00|15408.2|15403.2|15397.7|15392.7|15408.7|15403.7|15390.2|15385.2|29
1757925300000|2025-09-15 08:35:00|15398.2|15393.2|15405.2|15400.2|15410.2|15405.2|15395.7|15390.7|73
1757925600000|2025-09-15 08:40:00|15406|15401|15404|15399|15406|15401|15393.5|15388.5|21
1757925900000|2025-09-15 08:45:00|15404.5|15399.5|15415|15410|15419.5|15414.5|15398.5|15393.5|55
1757926200000|2025-09-15 08:50:00|15414.5|15409.5|15395.5|15390.5|15418|15413|15395.5|15390.5|221
1757926500000|2025-09-15 08:55:00|15395|15390|15376.5|15371.5|15395|15390|15376.5|15371.5|22
1757926800000|2025-09-15 09:00:00|15378|15373|15378|15373|15386|15381|15371.5|15366.5|14
1757927100000|2025-09-15 09:05:00|15380|15375|15375.5|15370.5|15383|15378|15373|15368|26
1757927400000|2025-09-15 09:10:00|15375|15370|15372|15367|15378.5|15373.5|15369|15364|110
1757927700000|2025-09-15 09:15:00|15371.5|15366.5|15370.5|15365.5|15375.5|15370.5|15361.5|15356.5|32
1757928000000|2025-09-15 09:20:00|15370.1|15365.1|15366.1|15361.1|15370.1|15365.1|15360.1|15355.1|19
1757928300000|2025-09-15 09:25:00|15365.6|15360.6|15365.6|15360.6|15371.1|15366.1|15361.1|15356.1|265
1757928600000|2025-09-15 09:30:00|15366.6|15361.6|15365.6|15360.6|15372.1|15367.1|15364.1|15359.1|28
1757928900000|2025-09-15 09:35:00|15366.1|15361.1|15377.1|15372.1|15377.1|15372.1|15365.6|15360.6|16
1757929200000|2025-09-15 09:40:00|15375.8|15370.8|15374.3|15369.3|15376.3|15371.3|15368.8|15363.8|13
1757929500000|2025-09-15 09:45:00|15374.8|15369.8|15367.3|15362.3|15375.8|15370.8|15367.3|15362.3|14
1757929800000|2025-09-15 09:50:00|15367.1|15362.1|15371.6|15366.6|15374.1|15369.1|15366.1|15361.1|76
1757930100000|2025-09-15 09:55:00|15371.1|15366.1|15377.1|15372.1|15383.1|15378.1|15370.1|15365.1|1046
1757930400000|2025-09-15 10:00:00|15376.9|15371.9|15396.9|15391.9|15397.4|15392.4|15376.9|15371.9|143
1757930700000|2025-09-15 10:05:00|15397.4|15392.4|15402.9|15397.9|15404.9|15399.9|15395.9|15390.9|61
1757931000000|2025-09-15 10:10:00|15402.6|15397.6|15399.1|15394.1|15408.1|15403.1|15398.6|15393.6|23
1757931300000|2025-09-15 10:15:00|15399.6|15394.6|15396.1|15391.1|15401.1|15396.1|15391.6|15386.6|96
1757931600000|2025-09-15 10:20:00|15396.2|15391.2|15393.2|15388.2|15398.2|15393.2|15393.2|15388.2|11
1757931900000|2025-09-15 10:25:00|15393.7|15388.7|15398.2|15393.2|15398.7|15393.7|15389.7|15384.7|532
1757932200000|2025-09-15 10:30:00|15398.4|15393.4|15394.9|15389.9|15403.4|15398.4|15394.9|15389.9|145
1757932500000|2025-09-15 10:35:00|15396.4|15391.4|15393.4|15388.4|15401.4|15396.4|15392.9|15387.9|31
1757932800000|2025-09-15 10:40:00|15394.2|15389.2|15397.2|15392.2|15400.2|15395.2|15390.7|15385.7|16
1757933100000|2025-09-15 10:45:00|15397.7|15392.7|15399.7|15394.7|15401.7|15396.7|15390.2|15385.2|17
1757933400000|2025-09-15 10:50:00|15398.8|15393.8|15402.3|15397.3|15405.3|15400.3|15395.3|15390.3|121
1757933700000|2025-09-15 10:55:00|15401.8|15396.8|15396.3|15391.3|15405.3|15400.3|15395.3|15390.3|41
1757934000000|2025-09-15 11:00:00|15396|15391|15394|15389|15398.5|15393.5|15388.5|15383.5|31
1757934300000|2025-09-15 11:05:00|15395|15390|15405|15400|15405|15400|15393.5|15388.5|157
1757934600000|2025-09-15 11:10:00|15404.1|15399.1|15407.6|15402.6|15408.6|15403.6|15401.6|15396.6|53
1757934900000|2025-09-15 11:15:00|15408.1|15403.1|15408.6|15403.6|15411.1|15406.1|15407.1|15402.1|15
1757935200000|2025-09-15 11:20:00|15408|15403|15411.5|15406.5|15415.5|15410.5|15408|15403|359
1757935500000|2025-09-15 11:25:00|15412|15407|15403|15398|15413|15408|15398.5|15393.5|18
1757935800000|2025-09-15 11:30:00|15404.4|15399.4|15403.4|15398.4|15404.9|15399.9|15399.4|15394.4|63
1757936100000|2025-09-15 11:35:00|15402.9|15397.9|15393.9|15388.9|15411.9|15406.9|15393.9|15388.9|17
1757936400000|2025-09-15 11:40:00|15394.9|15389.9|15395.4|15390.4|15396.9|15391.9|15391.9|15386.9|71
1757936700000|2025-09-15 11:45:00|15395.9|15390.9|15406.9|15401.9|15408.9|15403.9|15395.9|15390.9|26
1757937000000|2025-09-15 11:50:00|15406.4|15401.4|15407.4|15402.4|15408.4|15403.4|15401.4|15396.4|77
1757937300000|2025-09-15 11:55:00|15406.9|15401.9|15413.4|15408.4|15415.4|15410.4|15402.9|15397.9|26
1757937600000|2025-09-15 12:00:00|15413.8|15408.8|15407.8|15402.8|15415.3|15410.3|15403.3|15398.3|173
1757937900000|2025-09-15 12:05:00|15407.3|15402.3|15412.3|15407.3|15412.8|15407.8|15405.8|15400.8|174
1757938200000|2025-09-15 12:10:00|15413.2|15408.2|15404.7|15399.7|15413.2|15408.2|15403.7|15398.7|82
1757938500000|2025-09-15 12:15:00|15405.2|15400.2|15399.7|15394.7|15407.2|15402.2|15399.7|15394.7|83
1757938800000|2025-09-15 12:20:00|15400.3|15395.3|15405.3|15400.3|15407.3|15402.3|15396.8|15391.8|93
1757939100000|2025-09-15 12:25:00|15405.8|15400.8|15409.3|15404.3|15413.3|15408.3|15405.8|15400.8|30
1757939400000|2025-09-15 12:30:00|15408.8|15403.8|15405.3|15400.3|15410.8|15405.8|15401.3|15396.3|74
1757939700000|2025-09-15 12:35:00|15404.8|15399.8|15398.8|15393.8|15405.3|15400.3|15394.8|15389.8|20
1757940000000|2025-09-15 12:40:00|15399.4|15394.4|15399.9|15394.9|15400.9|15395.9|15393.4|15388.4|63
1757940300000|2025-09-15 12:45:00|15397.9|15392.9|15400.9|15395.9|15403.9|15398.9|15394.4|15389.4|81
1757940600000|2025-09-15 12:50:00|15399.7|15394.7|15395.7|15390.7|15406.2|15401.2|15395.7|15390.7|9
1757940900000|2025-09-15 12:55:00|15395.2|15390.2|15389.2|15384.2|15395.7|15390.7|15388.2|15383.2|118
1757941200000|2025-09-15 13:00:00|15390.2|15385.2|15384.7|15379.7|15392.2|15387.2|15383.2|15378.2|95
1757941500000|2025-09-15 13:05:00|15384.2|15379.2|15395.7|15390.7|15395.7|15390.7|15383.2|15378.2|105
1757941800000|2025-09-15 13:10:00|15394.7|15389.7|15387.7|15382.7|15395.7|15390.7|15385.2|15380.2|27
1757942100000|2025-09-15 13:15:00|15387.2|15382.2|15375.7|15370.7|15390.2|15385.2|15375.2|15370.2|22
1757942400000|2025-09-15 13:20:00|15376.5|15371.5|15376|15371|15388|15383|15374|15369|256
1757942700000|2025-09-15 13:25:00|15375.5|15370.5|15373.5|15368.5|15376|15371|15369|15364|157
1757943000000|2025-09-15 13:30:00|15374.1|15369.1|15370.6|15365.6|15377.6|15372.6|15368.6|15363.6|60
1757943300000|2025-09-15 13:35:00|15369.6|15364.6|15373.6|15368.6|15374.1|15369.1|15366.1|15361.1|27
1757943600000|2025-09-15 13:40:00|15372.9|15367.9|15371.9|15366.9|15374.9|15369.9|15364.9|15359.9|55
1757943900000|2025-09-15 13:45:00|15372.4|15367.4|15377.4|15372.4|15385.4|15380.4|15372.4|15367.4|78
1757944200000|2025-09-15 13:50:00|15376.9|15371.9|15365.4|15360.4|15377.4|15372.4|15364.9|15359.9|156
1757944500000|2025-09-15 13:55:00|15366.9|15361.9|15368.9|15363.9|15369.4|15364.4|15361.4|15356.4|140
1757944800000|2025-09-15 14:00:00|15370.8|15365.8|15355.8|15350.8|15372.8|15367.8|15352.8|15347.8|178
1757945100000|2025-09-15 14:05:00|15358.3|15353.3|15371.8|15366.8|15374.8|15369.8|15357.3|15352.3|92
1757945400000|2025-09-15 14:10:00|15370.5|15365.5|15378|15373|15382|15377|15369|15364|229
1757945700000|2025-09-15 14:15:00|15377.5|15372.5|15394.5|15389.5|15396|15391|15377|15372|71
1757946000000|2025-09-15 14:20:00|15393.2|15388.2|15403.2|15398.2|15410.7|15405.7|15393.2|15388.2|51
1757946300000|2025-09-15 14:25:00|15402.7|15397.7|15403.7|15398.7|15408.7|15403.7|15397.7|15392.7|116
1757946600000|2025-09-15 14:30:00|15403.5|15398.5|15406|15401|15410.5|15405.5|15402|15397|94
1757946900000|2025-09-15 14:35:00|15405.5|15400.5|15402|15397|15407|15402|15396|15391|85
1757947200000|2025-09-15 14:40:00|15403.1|15398.1|15411.6|15406.6|15416.1|15411.1|15400.6|15395.6|64
1757947500000|2025-09-15 14:45:00|15410.6|15405.6|15409.6|15404.6|15412.6|15407.6|15406.6|15401.6|42
1757947800000|2025-09-15 14:50:00|15409.3|15404.3|15404.8|15399.8|15409.3|15404.3|15402.8|15397.8|155
1757948100000|2025-09-15 14:55:00|15404.3|15399.3|15396.3|15391.3|15405.3|15400.3|15395.3|15390.3|85
1757948400000|2025-09-15 15:00:00|15396.9|15391.9|15395.4|15390.4|15398.9|15393.9|15386.9|15381.9|71
1757948700000|2025-09-15 15:05:00|15395.9|15390.9|15393.9|15388.9|15401.4|15396.4|15393.9|15388.9|77
1757949000000|2025-09-15 15:10:00|15394.1|15389.1|15394.1|15389.1|15399.1|15394.1|15390.6|15385.6|53
1757949300000|2025-09-15 15:15:00|15393.6|15388.6|15410.6|15405.6|15411.1|15406.1|15391.6|15386.6|174
1757949600000|2025-09-15 15:20:00|15410|15405|15397|15392|15410.5|15405.5|15396|15391|89
1757949900000|2025-09-15 15:25:00|15398|15393|15389.5|15384.5|15403.5|15398.5|15388.5|15383.5|343
1757950200000|2025-09-15 15:30:00|15391|15383|15394|15387|15395|15388|15377|15369|615
1757950500000|2025-09-15 15:35:00|15393|15386|15395|15387|15396|15388|15390|15383|88
1757950800000|2025-09-15 15:40:00|15394|15388|15397|15388|15400|15392|15393|15386|14
1757951100000|2025-09-15 15:45:00|15396|15386|15395|15386|15397|15388|15391|15383|14
1757951400000|2025-09-15 15:50:00|15393|15385|15394|15385|15396|15387|15389|15380|10
1757951700000|2025-09-15 15:55:00|15393|15384|15393|15384|15394|15387|15390|15382|13
1757952000000|2025-09-15 16:00:00|15394|15385|15394|15385|15398|15391|15394|15385|5
1757952300000|2025-09-15 16:05:00|15393|15384|15398|15389|15398|15389|15393|15383|10
1757952600000|2025-09-15 16:10:00|15397|15388|15397|15388|15398|15389|15395|15387|1
1757952900000|2025-09-15 16:15:00|15396|15386|15395|15387|15396|15387|15395|15386|5
1757953200000|2025-09-15 16:20:00|15394|15386|15393|15383|15395|15388|15389|15381|3
1757953500000|2025-09-15 16:25:00|15392|15381|15392|15382|15395|15388|15391|15381|13
1757953800000|2025-09-15 16:30:00|15393|15383|15394|15386|15396|15389|15393|15383|6
1757954100000|2025-09-15 16:35:00|15396|15387|15395|15388|15396|15389|15395|15386|2
1757954400000|2025-09-15 16:40:00|15394|15385|15393|15384|15394|15385|15390|15382|4
1757954700000|2025-09-15 16:45:00|15392|15385|15400|15391|15400|15393|15391|15383|29
1757955000000|2025-09-15 16:50:00|15403|15392|15401|15392|15403|15395|15400|15391|4
1757955300000|2025-09-15 16:55:00|15400|15389|15398|15388|15400|15391|15395|15385|9
1757955600000|2025-09-15 17:00:00|15397|15387|15394|15385|15397|15387|15392|15385|2
1757955900000|2025-09-15 17:05:00|15395|15386|15397|15387|15399|15389|15395|15385|814
1757956200000|2025-09-15 17:10:00|15396|15390|15399|15390|15403|15392|15396|15390|22
1757956500000|2025-09-15 17:15:00|15398|15389|15393|15382|15398|15389|15389|15382|4
1757956800000|2025-09-15 17:20:00|15392|15380|15392|15383|15393|15383|15389|15379|3
1757957100000|2025-09-15 17:25:00|15391|15382|15391|15381|15393|15382|15389|15380|2
1757957400000|2025-09-15 17:30:00|15390|15382|15396|15386|15396|15386|15390|15382|2
1757957700000|2025-09-15 17:35:00|15397|15387|15396|15388|15397|15388|15396|15387|0
1757958000000|2025-09-15 17:40:00|15397|15389|15402|15394|15402|15395|15397|15389|6
1757958300000|2025-09-15 17:45:00|15404|15392|15403|15396|15404|15397|15403|15392|1
1757958600000|2025-09-15 17:50:00|15404|15397|15404|15393|15405|15399|15404|15393|9
1757958900000|2025-09-15 17:55:00|15403.5|15391.5|15400|15388|15404|15393|15395|15388|8
1757959200000|2025-09-15 18:00:00|15399.9|15387.9|15397.4|15385.4|15400|15388|15394.9|15382.9|2
1757959500000|2025-09-15 18:05:00|15397.5|15385.5|15392.4|15380.4|15397.5|15385.5|15389.9|15377.9|0
1757959800000|2025-09-15 18:10:00|15392.3|15380.3|15392.3|15380.3|15392.4|15380.4|15389.7|15377.7|0
1757960100000|2025-09-15 18:15:00|15392.4|15380.4|15394.7|15382.7|15394.8|15382.8|15392.2|15380.2|0
1757960400000|2025-09-15 18:20:00|15393.4|15381.4|15397.3|15385.3|15397.3|15385.3|15392.2|15380.2|0
1757960700000|2025-09-15 18:25:00|15397.2|15385.2|15395.9|15383.9|15397.2|15385.2|15394.6|15382.6|2
1757961000000|2025-09-15 18:30:00|15397.1|15385.1|15394.7|15382.7|15397.3|15385.3|15394.6|15382.6|0
1757961300000|2025-09-15 18:35:00|15394.8|15382.8|15394.6|15382.6|15394.8|15382.8|15392.2|15380.2|0
1757961600000|2025-09-15 18:40:00|15394.7|15382.7|15387|15375|15394.7|15382.7|15387|15375|4
1757961900000|2025-09-15 18:45:00|15387.1|15375.1|15389.6|15377.6|15389.7|15377.7|15382|15370|2
1757962200000|2025-09-15 18:50:00|15389.7|15377.7|15394.7|15382.7|15394.8|15382.8|15389.6|15377.6|1
1757962500000|2025-09-15 18:55:00|15392.2|15380.2|15392.3|15380.3|15394.7|15382.7|15389.7|15377.7|0
1757962800000|2025-09-15 19:00:00|15392.2|15380.2|15394.6|15382.6|15394.8|15382.8|15392.1|15380.1|0
1757963100000|2025-09-15 19:05:00|15392.1|15380.1|15394.7|15382.7|15394.7|15382.7|15392.1|15380.1|0
1757963400000|2025-09-15 19:10:00|15394.6|15382.6|15394.7|15382.7|15394.8|15382.8|15392.2|15380.2|7
1757963700000|2025-09-15 19:15:00|15393.4|15381.4|15394.8|15382.8|15394.8|15382.8|15389.6|15377.6|0
1757964000000|2025-09-15 19:20:00|15394.7|15382.7|15394.7|15382.7|15396|15384|15392.2|15380.2|0
1757964300000|2025-09-15 19:25:00|15394.8|15382.8|15392.3|15380.3|15394.8|15382.8|15392.3|15380.3|0
1757964600000|2025-09-15 19:30:00|15389.8|15377.8|15389.8|15377.8|15392.3|15380.3|15387.3|15375.3|0
1757964900000|2025-09-15 19:35:00|15389.9|15377.9|15387.3|15375.3|15389.9|15377.9|15384.8|15372.8|0
1757965200000|2025-09-15 19:40:00|15389.8|15377.8|15392.3|15380.3|15394.9|15382.9|15387.3|15375.3|0
1757965500000|2025-09-15 19:45:00|15392.2|15380.2|15397.4|15385.4|15397.5|15385.5|15392.2|15380.2|0
1757965800000|2025-09-15 19:50:00|15397.3|15385.3|15394.9|15382.9|15397.4|15385.4|15389.7|15377.7|63
1757966100000|2025-09-15 19:55:00|15394.8|15382.8|15400.2|15388.2|15402.7|15390.7|15392.3|15380.3|7
1757966400000|2025-09-15 20:00:00|15400.7|15388.7|15396.3|15384.3|15401.4|15389.4|15395.1|15383.1|0
1757966700000|2025-09-15 20:05:00|15395.8|15383.8|15395.6|15383.6|15397.6|15385.6|15393.8|15381.8|0
1757967000000|2025-09-15 20:10:00|15395.8|15383.8|15392|15380|15396.1|15384.1|15391.2|15379.2|0
1757967300000|2025-09-15 20:15:00|15392.5|15380.5|15396.3|15384.3|15396.8|15384.8|15392.3|15380.3|0
1757967600000|2025-09-15 20:20:00|15396.4|15384.4|15394.8|15382.8|15396.8|15384.8|15393.8|15381.8|0
1757967900000|2025-09-15 20:25:00|15395.3|15383.3|15391.5|15379.5|15395.3|15383.3|15390.7|15378.7|0
1757968200000|2025-09-15 20:30:00|15392|15380|15392.5|15380.5|15393.5|15381.5|15392|15380|0
1757968500000|2025-09-15 20:35:00|15393|15381|15395.3|15383.3|15395.8|15383.8|15393|15381|0
1757968800000|2025-09-15 20:40:00|15394.8|15382.8|15395.1|15383.1|15396.1|15384.1|15393.5|15381.5|0
1757969100000|2025-09-15 20:45:00|15394.6|15382.6|15393|15381|15395.6|15383.6|15393|15381|0
1757969400000|2025-09-15 20:50:00|15393.5|15381.5|15393|15381|15394.3|15382.3|15392.3|15380.3|0
1757969700000|2025-09-15 20:55:00|15392.5|15380.5|15392.3|15380.3|15394|15382|15391.2|15379.2|0
1757970000000|2025-09-15 21:00:00|15393|15381|15391.8|15379.8|15393|15381|15391.8|15379.8|0
1757970300000|2025-09-15 21:05:00|15392.6|15380.6|15392.6|15380.6|15393.1|15381.1|15391.5|15379.5|0
1757970600000|2025-09-15 21:10:00|15392.5|15380.5|15392.3|15380.3|15393.1|15381.1|15392.3|15380.3|0
1757970900000|2025-09-15 21:15:00|15392.8|15380.8|15392.3|15380.3|15393.1|15381.1|15392.3|15380.3|0
1757971200000|2025-09-15 21:20:00|15392|15380|15392.8|15380.8|15392.8|15380.8|15392|15380|0
1757971500000|2025-09-15 21:25:00|15393.1|15381.1|15392.3|15380.3|15393.1|15381.1|15392.3|15380.3|0
1757971800000|2025-09-15 21:30:00|15392.6|15380.6|15392.6|15380.6|15393.1|15381.1|15392.6|15380.6|0
1757972100000|2025-09-15 21:35:00|15392.8|15380.8|15392.6|15380.6|15392.8|15380.8|15392.6|15380.6|0
1757972400000|2025-09-15 21:40:00|15392.5|15380.5|15392.6|15380.6|15392.6|15380.6|15392.3|15380.3|0
1757972700000|2025-09-15 21:45:00|15393.3|15381.3|15392.6|15380.6|15393.3|15381.3|15392|15380|0
1757973000000|2025-09-15 21:50:00|15392.5|15380.5|15392.3|15380.3|15392.5|15380.5|15391.8|15379.8|0
1757973300000|2025-09-15 21:55:00|15392|15380|15390.8|15378.8|15392.8|15380.8|15390.5|15378.5|0
1757973600000|2025-09-15 22:00:00|15391|15379|15391.3|15379.3|15393.8|15381.8|15389|15377|0
1757973900000|2025-09-15 22:05:00|15391.5|15379.5|15392.6|15380.6|15395.6|15383.6|15391|15379|0
1757974200000|2025-09-15 22:10:00|15392.5|15380.5|15392|15380|15393.8|15381.8|15391|15379|0
1757974500000|2025-09-15 22:15:00|15392.1|15380.1|15391.8|15379.8|15392.3|15380.3|15390.8|15378.8|0
1757974800000|2025-09-15 22:20:00|15391.3|15379.3|15393.1|15381.1|15394.6|15382.6|15390.3|15378.3|0
1757975100000|2025-09-15 22:25:00|15392.8|15380.8|15389.8|15377.8|15392.8|15380.8|15389.5|15377.5|0
1757975400000|2025-09-15 22:30:00|15390|15378|15390.8|15378.8|15391.3|15379.3|15389.5|15377.5|0
1757975700000|2025-09-15 22:35:00|15390.3|15378.3|15390.3|15378.3|15391|15379|15389.5|15377.5|0
1757976000000|2025-09-15 22:40:00|15390|15378|15391.3|15379.3|15391.8|15379.8|15390|15378|0
1757976300000|2025-09-15 22:45:00|15391|15379|15390.3|15378.3|15391.3|15379.3|15390|15378|0
1757976600000|2025-09-15 22:50:00|15390.5|15378.5|15389|15377|15391|15379|15389|15377|0
1757976900000|2025-09-15 22:55:00|15388.5|15376.5|15389.8|15377.8|15390.3|15378.3|15387.5|15375.5|0
1757977200000|2025-09-15 23:00:00|15390|15378|15390.8|15378.8|15391.3|15379.3|15389.2|15377.2|0
1757977500000|2025-09-15 23:05:00|15391.3|15379.3|15390.5|15378.5|15391.5|15379.5|15390.3|15378.3|0
1757977800000|2025-09-15 23:10:00|15390.8|15378.8|15391.5|15379.5|15392.8|15380.8|15390.8|15378.8|0
1757978100000|2025-09-15 23:15:00|15391.6|15379.6|15395.6|15383.6|15396.4|15384.4|15391.6|15379.6|0
1757978400000|2025-09-15 23:20:00|15395.1|15383.1|15398.2|15386.2|15398.4|15386.4|15394.9|15382.9|0
1757978700000|2025-09-15 23:25:00|15398.9|15386.9|15398.4|15386.4|15400.5|15388.5|15398.2|15386.2|0
1757979000000|2025-09-15 23:30:00|15398.2|15386.2|15397.1|15385.1|15398.4|15386.4|15395.6|15383.6|0
1757979300000|2025-09-15 23:35:00|15397.2|15385.2|15396.9|15384.9|15397.7|15385.7|15396.1|15384.1|0
1757979600000|2025-09-15 23:40:00|15396.6|15384.6|15396.9|15384.9|15398.4|15386.4|15396.6|15384.6|0
1757979900000|2025-09-15 23:45:00|15396.4|15384.4|15397.9|15385.9|15398.2|15386.2|15394.9|15382.9|0
1757980200000|2025-09-15 23:50:00|15398.4|15386.4|15399.2|15387.2|15399.7|15387.7|15397.7|15385.7|0
1757980500000|2025-09-15 23:55:00|15398.7|15386.7|15399.6|15387.6|15400.7|15388.7|15398.7|15386.7|0
1757980800000|2025-09-16 00:00:00|15399.3|15387.3|15398.3|15386.3|15399.3|15387.3|15396.3|15384.3|0
1757981100000|2025-09-16 00:05:00|15397.8|15385.8|15397.6|15385.6|15398.4|15386.4|15396.6|15384.6|0
1757981400000|2025-09-16 00:10:00|15397.9|15385.9|15399.3|15387.3|15399.3|15387.3|15396.3|15384.3|0
1757981700000|2025-09-16 00:15:00|15399.1|15387.1|15386|15374|15399.1|15387.1|15383.5|15371.5|0
1757982000000|2025-09-16 00:20:00|15388.5|15376.5|15386|15374|15388.5|15376.5|15383.5|15371.5|0
1757982300000|2025-09-16 00:25:00|15385.9|15373.9|15385.9|15373.9|15386|15374|15385.9|15373.9|0
1757982600000|2025-09-16 00:30:00|15388.4|15376.4|15378.5|15366.5|15390.8|15378.8|15376|15364|0
1757982900000|2025-09-16 00:35:00|15376|15364|15376.1|15364.1|15376.1|15364.1|15373.5|15361.5|0
1757983200000|2025-09-16 00:40:00|15376|15364|15376|15364|15378.6|15366.6|15376|15364|0
1757983500000|2025-09-16 00:45:00|15376.1|15364.1|15376.1|15364.1|15376.1|15364.1|15373.6|15361.6|0
1757983800000|2025-09-16 00:50:00|15378.5|15366.5|15376.1|15364.1|15378.5|15366.5|15376.1|15364.1|0
1757984100000|2025-09-16 00:55:00|15378.5|15366.5|15378.5|15366.5|15378.5|15366.5|15377.3|15365.3|0
1757984400000|2025-09-16 01:00:00|15378.6|15366.6|15381|15369|15381|15369|15373.6|15361.6|0
1757984700000|2025-09-16 01:05:00|15381.1|15369.1|15383.6|15371.6|15383.6|15371.6|15381|15369|0
1757985000000|2025-09-16 01:10:00|15382.3|15370.3|15386|15374|15386.1|15374.1|15382.3|15370.3|0
1757985300000|2025-09-16 01:15:00|15388.5|15376.5|15387.2|15375.2|15388.5|15376.5|15386|15374|0
1757985600000|2025-09-16 01:20:00|15386|15374|15390.9|15378.9|15390.9|15378.9|15386|15374|0
1757985900000|2025-09-16 01:25:00|15389.7|15377.7|15390.9|15378.9|15392.2|15380.2|15389.7|15377.7|0
1757986200000|2025-09-16 01:30:00|15393.4|15381.4|15395.8|15383.8|15395.9|15383.9|15393.4|15381.4|0
1757986500000|2025-09-16 01:35:00|15395.9|15383.9|15395.9|15383.9|15395.9|15383.9|15395.9|15383.9|0
1757986800000|2025-09-16 01:40:00|15396|15384|15393.5|15381.5|15398.4|15386.4|15390.9|15378.9|0
1757987100000|2025-09-16 01:45:00|15394.7|15382.7|15394.7|15382.7|15398.4|15386.4|15393.4|15381.4|0
1757987400000|2025-09-16 01:50:00|15393.5|15381.5|15393.5|15381.5|15395.9|15383.9|15390.9|15378.9|0
1757987700000|2025-09-16 01:55:00|15392.2|15380.2|15391|15379|15395.9|15383.9|15391|15379|0
1757988000000|2025-09-16 02:00:00|15390.9|15378.9|15393.2|15381.2|15393.5|15381.5|15389.7|15377.7|0
1757988300000|2025-09-16 02:05:00|15395.7|15383.7|15395.7|15383.7|15395.7|15383.7|15395.7|15383.7|0
1757988600000|2025-09-16 02:10:00|15395.8|15383.8|15395.7|15383.7|15395.8|15383.8|15395.7|15383.7|0
1757988900000|2025-09-16 02:15:00|15394.5|15382.5|15395.7|15383.7|15395.7|15383.7|15394.5|15382.5|0
1757989500000|2025-09-16 02:25:00|15395.8|15383.8|15395.8|15383.8|15398.2|15386.2|15395.7|15383.7|0
1757989800000|2025-09-16 02:30:00|15397|15385|15398.4|15386.4|15400.9|15388.9|15397|15385|0
1757990100000|2025-09-16 02:35:00|15398.3|15386.3|15398.3|15386.3|15398.4|15386.4|15395.9|15383.9|0
1757990400000|2025-09-16 02:40:00|15397.1|15385.1|15394.6|15382.6|15397.1|15385.1|15393.4|15381.4|0
1757990700000|2025-09-16 02:45:00|15393.4|15381.4|15395.9|15383.9|15395.9|15383.9|15393.4|15381.4|0
1757991000000|2025-09-16 02:50:00|15395.8|15383.8|15395.9|15383.9|15395.9|15383.9|15395.8|15383.8|0
1757991300000|2025-09-16 02:55:00|15394.6|15382.6|15394.6|15382.6|15395.9|15383.9|15393.4|15381.4|0
1757991600000|2025-09-16 03:00:00|15395.9|15383.9|15395.9|15383.9|15395.9|15383.9|15395.8|15383.8|0
1757991900000|2025-09-16 03:05:00|15398.4|15386.4|15399.6|15387.6|15400.9|15388.9|15398.3|15386.3|0
1757992200000|2025-09-16 03:10:00|15400.9|15388.9|15400.9|15388.9|15403.4|15391.4|15400.8|15388.8|0
1757992500000|2025-09-16 03:15:00|15400.8|15388.8|15403.4|15391.4|15403.4|15391.4|15400.8|15388.8|0
1757992800000|2025-09-16 03:20:00|15403.3|15391.3|15403.3|15391.3|15405.8|15393.8|15403.3|15391.3|0
1757993100000|2025-09-16 03:25:00|15402.1|15390.1|15404.6|15392.6|15405.8|15393.8|15400.9|15388.9|0
1757993400000|2025-09-16 03:30:00|15403.4|15391.4|15405.9|15393.9|15406|15394|15403.4|15391.4|0
1757993700000|2025-09-16 03:35:00|15403.4|15391.4|15403.5|15391.5|15403.5|15391.5|15402.2|15390.2|0
1757994000000|2025-09-16 03:40:00|15403.4|15391.4|15401|15389|15403.4|15391.4|15401|15389|0
1757994300000|2025-09-16 03:45:00|15400.9|15388.9|15405.9|15393.9|15405.9|15393.9|15400.9|15388.9|0
1757994600000|2025-09-16 03:50:00|15403.4|15391.4|15400.9|15388.9|15403.4|15391.4|15400.9|15388.9|0
1757994900000|2025-09-16 03:55:00|15401|15389|15401|15389|15401|15389|15399.7|15387.7|0
1757995200000|2025-09-16 04:00:00|15399.7|15387.7|15396|15384|15401|15389|15396|15384|0
1757995800000|2025-09-16 04:10:00|15396.1|15384.1|15396|15384|15396.1|15384.1|15393.5|15381.5|0
1757997300000|2025-09-16 04:35:00|15396.1|15384.1|15396|15384|15396.1|15384.1|15396|15384|0
1757997600000|2025-09-16 04:40:00|15396.1|15384.1|15396|15384|15396.1|15384.1|15396|15384|0
1757997900000|2025-09-16 04:45:00|15396.1|15384.1|15398.5|15386.5|15401|15389|15396|15384|0
1757998200000|2025-09-16 04:50:00|15398.4|15386.4|15400.9|15388.9|15400.9|15388.9|15398.4|15386.4|0
1757998500000|2025-09-16 04:55:00|15398.5|15386.5|15405.9|15393.9|15405.9|15393.9|15398.5|15386.5|0
1757998800000|2025-09-16 05:00:00|15406|15394|15403.4|15391.4|15406|15394|15403.4|15391.4|0
1757999100000|2025-09-16 05:05:00|15403.5|15391.5|15403.5|15391.5|15406|15394|15403.4|15391.4|0
1757999400000|2025-09-16 05:10:00|15404.7|15392.7|15406|15394|15408.5|15396.5|15403.5|15391.5|0
1757999700000|2025-09-16 05:15:00|15403.5|15391.5|15403.5|15391.5|15406|15394|15403.5|15391.5|0
1758000000000|2025-09-16 05:20:00|15403.6|15391.6|15403.5|15391.5|15403.6|15391.6|15403.5|15391.5|0
1758000300000|2025-09-16 05:25:00|15406|15394|15406|15394|15406|15394|15406|15394|0
1758000600000|2025-09-16 05:30:00|15405.9|15393.9|15403.5|15391.5|15406|15394|15403.5|15391.5|0
1758000900000|2025-09-16 05:35:00|15401|15389|15406.1|15394.1|15406.1|15394.1|15401|15389|0
1758001200000|2025-09-16 05:40:00|15406|15394|15406|15394|15406.1|15394.1|15403.5|15391.5|0
1758001500000|2025-09-16 05:45:00|15404.8|15392.8|15406.1|15394.1|15406.1|15394.1|15403.5|15391.5|0
1758001800000|2025-09-16 05:50:00|15408.6|15396.6|15411.1|15399.1|15413.6|15401.6|15408.6|15396.6|0
1758002100000|2025-09-16 05:55:00|15409.8|15397.8|15411.1|15399.1|15411.1|15399.1|15408.6|15396.6|0
1758002400000|2025-09-16 06:00:00|15413.5|15401.5|15416.8|15411.8|15417.3|15412.3|15397.8|15392.8|22
1758002700000|2025-09-16 06:05:00|15416.3|15411.3|15412.3|15407.3|15416.3|15411.3|15410.8|15405.8|3
1758003000000|2025-09-16 06:10:00|15412.8|15407.8|15409.8|15404.8|15413.3|15408.3|15408.8|15403.8|0
1758003300000|2025-09-16 06:15:00|15405.8|15400.8|15406.3|15401.3|15406.3|15401.3|15405.8|15400.8|1
1758003600000|2025-09-16 06:20:00|15406.8|15401.8|15408.8|15403.8|15408.8|15403.8|15406.8|15401.8|0
1758003900000|2025-09-16 06:25:00|15409.3|15404.3|15409.8|15404.8|15409.8|15404.8|15409.3|15404.3|0
1758004200000|2025-09-16 06:30:00|15406.8|15401.8|15403.8|15398.8|15406.8|15401.8|15403.8|15398.8|1
1758004500000|2025-09-16 06:35:00|15403.3|15398.3|15406.8|15401.8|15407.3|15402.3|15403.3|15398.3|3
1758004800000|2025-09-16 06:40:00|15408.8|15403.8|15411.8|15406.8|15412.8|15407.8|15407.3|15402.3|3
1758005100000|2025-09-16 06:45:00|15411.3|15406.3|15412.8|15407.8|15413.3|15408.3|15410.8|15405.8|6
1758005400000|2025-09-16 06:50:00|15415.3|15410.3|15412.3|15407.3|15420.8|15415.8|15411.8|15406.8|33
1758005700000|2025-09-16 06:55:00|15412.8|15407.8|15391.8|15386.8|15413.8|15408.8|15391.8|15386.8|38
1758006000000|2025-09-16 07:00:00|15391.3|15386.3|15336.8|15331.8|15403.8|15398.8|15331.8|15326.8|369
1758006300000|2025-09-16 07:05:00|15338.3|15333.3|15261.3|15256.3|15341.8|15336.8|15260.8|15255.8|198
1758006600000|2025-09-16 07:10:00|15262.3|15257.3|15299.3|15294.3|15303.8|15298.8|15262.3|15257.3|167
1758006900000|2025-09-16 07:15:00|15297.8|15292.8|15309.8|15304.8|15325.3|15320.3|15296.8|15291.8|155
1758007200000|2025-09-16 07:20:00|15309.5|15304.5|15266|15261|15321.5|15316.5|15265.5|15260.5|1911
1758007500000|2025-09-16 07:25:00|15265.5|15260.5|15283|15278|15290|15285|15260|15255|140
1758007800000|2025-09-16 07:30:00|15282.5|15277.5|15283.5|15278.5|15291|15286|15273|15268|332
1758008100000|2025-09-16 07:35:00|15283|15278|15279.5|15274.5|15289.5|15284.5|15271.5|15266.5|91
1758008400000|2025-09-16 07:40:00|15281|15276|15277.5|15272.5|15291|15286|15272.5|15267.5|93
1758008700000|2025-09-16 07:45:00|15278|15273|15293.5|15288.5|15296|15291|15273.5|15268.5|120
1758009000000|2025-09-16 07:50:00|15293.3|15288.3|15295.3|15290.3|15295.3|15290.3|15275.8|15270.8|209
1758009300000|2025-09-16 07:55:00|15295.8|15290.8|15297.8|15292.8|15301.3|15296.3|15287.3|15282.3|280
1758009600000|2025-09-16 08:00:00|15298.3|15293.3|15303.3|15298.3|15312.8|15307.8|15297.8|15292.8|122
1758009900000|2025-09-16 08:05:00|15302.8|15297.8|15312.3|15307.3|15320.8|15315.8|15302.3|15297.3|126
1758010200000|2025-09-16 08:10:00|15312.7|15307.7|15311.2|15306.2|15316.7|15311.7|15303.7|15298.7|84
1758010500000|2025-09-16 08:15:00|15310.7|15305.7|15302.7|15297.7|15315.2|15310.2|15298.2|15293.2|179
1758010800000|2025-09-16 08:20:00|15303.2|15298.2|15300.7|15295.7|15307.7|15302.7|15296.2|15291.2|59
1758011100000|2025-09-16 08:25:00|15300.2|15295.2|15305.7|15300.7|15314.2|15309.2|15299.2|15294.2|141
1758011400000|2025-09-16 08:30:00|15305|15300|15312.5|15307.5|15317.5|15312.5|15299|15294|86
1758011700000|2025-09-16 08:35:00|15312|15307|15317.5|15312.5|15322.5|15317.5|15307.5|15302.5|117
1758012000000|2025-09-16 08:40:00|15317.3|15312.3|15317.8|15312.8|15319.8|15314.8|15314.8|15309.8|65
1758012300000|2025-09-16 08:45:00|15317.3|15312.3|15318.3|15313.3|15320.8|15315.8|15311.3|15306.3|103
1758012600000|2025-09-16 08:50:00|15319.4|15314.4|15312.4|15307.4|15324.9|15319.9|15309.4|15304.4|76
1758012900000|2025-09-16 08:55:00|15311.9|15306.9|15302.9|15297.9|15313.4|15308.4|15298.4|15293.4|68
1758013200000|2025-09-16 09:00:00|15303.8|15298.8|15301.3|15296.3|15304.3|15299.3|15291.8|15286.8|84
1758013500000|2025-09-16 09:05:00|15301.8|15296.8|15301.8|15296.8|15303.3|15298.3|15289.8|15284.8|69
1758013800000|2025-09-16 09:10:00|15300.6|15295.6|15304.1|15299.1|15317.6|15312.6|15300.1|15295.1|324
1758014100000|2025-09-16 09:15:00|15304.6|15299.6|15297.6|15292.6|15305.6|15300.6|15284.1|15279.1|120
1758014400000|2025-09-16 09:20:00|15297.3|15292.3|15307.8|15302.8|15309.8|15304.8|15294.8|15289.8|80
1758014700000|2025-09-16 09:25:00|15307.3|15302.3|15295.8|15290.8|15309.3|15304.3|15292.8|15287.8|66
1758015000000|2025-09-16 09:30:00|15295.3|15290.3|15295.3|15290.3|15302.3|15297.3|15293.3|15288.3|75
1758015300000|2025-09-16 09:35:00|15294.8|15289.8|15293.3|15288.3|15298.3|15293.3|15292.3|15287.3|57
1758015600000|2025-09-16 09:40:00|15293.6|15288.6|15293.1|15288.1|15299.6|15294.6|15292.6|15287.6|145
1758015900000|2025-09-16 09:45:00|15292.6|15287.6|15275.1|15270.1|15293.1|15288.1|15275.1|15270.1|69
1758016200000|2025-09-16 09:50:00|15275.6|15270.6|15282.6|15277.6|15288.6|15283.6|15274.1|15269.1|61
1758016500000|2025-09-16 09:55:00|15282.1|15277.1|15277.6|15272.6|15283.6|15278.6|15276.6|15271.6|91
1758016800000|2025-09-16 10:00:00|15277.8|15272.8|15274.8|15269.8|15282.8|15277.8|15267.8|15262.8|214
1758017100000|2025-09-16 10:05:00|15274.3|15269.3|15282.8|15277.8|15286.8|15281.8|15272.8|15267.8|65
1758017400000|2025-09-16 10:10:00|15282.2|15277.2|15276.7|15271.7|15285.2|15280.2|15266.2|15261.2|63
1758017700000|2025-09-16 10:15:00|15277.2|15272.2|15269.2|15264.2|15280.7|15275.7|15268.7|15263.7|82
1758018000000|2025-09-16 10:20:00|15269.4|15264.4|15278.9|15273.9|15281.9|15276.9|15267.9|15262.9|104
1758018300000|2025-09-16 10:25:00|15279.4|15274.4|15281.9|15276.9|15285.4|15280.4|15274.9|15269.9|62
1758018600000|2025-09-16 10:30:00|15281.7|15276.7|15287.7|15282.7|15293.7|15288.7|15280.2|15275.2|70
1758018900000|2025-09-16 10:35:00|15288.2|15283.2|15286.7|15281.7|15292.7|15287.7|15285.2|15280.2|64
1758019200000|2025-09-16 10:40:00|15287.1|15282.1|15294.1|15289.1|15295.1|15290.1|15283.1|15278.1|60
1758019500000|2025-09-16 10:45:00|15293.6|15288.6|15289.6|15284.6|15294.6|15289.6|15285.6|15280.6|1273
1758019800000|2025-09-16 10:50:00|15289.5|15284.5|15272.5|15267.5|15291.5|15286.5|15272|15267|48
1758020100000|2025-09-16 10:55:00|15273|15268|15264.5|15259.5|15277.5|15272.5|15264.5|15259.5|60
1758020400000|2025-09-16 11:00:00|15265.1|15260.1|15283.1|15278.1|15300.1|15295.1|15264.6|15259.6|179
1758020700000|2025-09-16 11:05:00|15283.6|15278.6|15295.1|15290.1|15295.1|15290.1|15281.1|15276.1|50
1758021000000|2025-09-16 11:10:00|15294.7|15289.7|15284.7|15279.7|15298.7|15293.7|15283.7|15278.7|62
1758021300000|2025-09-16 11:15:00|15284.2|15279.2|15269.2|15264.2|15284.2|15279.2|15255.7|15250.7|85
1758021600000|2025-09-16 11:20:00|15268.9|15263.9|15271.9|15266.9|15275.4|15270.4|15268.9|15263.9|145
1758021900000|2025-09-16 11:25:00|15273.4|15268.4|15271.4|15266.4|15279.4|15274.4|15271.4|15266.4|55
1758022200000|2025-09-16 11:30:00|15271.5|15266.5|15273|15268|15280|15275|15271.5|15266.5|52
1758022500000|2025-09-16 11:35:00|15273.5|15268.5|15265.5|15260.5|15281|15276|15262.5|15257.5|114
1758022800000|2025-09-16 11:40:00|15266.4|15261.4|15271.9|15266.9|15273.4|15268.4|15262.9|15257.9|81
1758023100000|2025-09-16 11:45:00|15271.4|15266.4|15275.9|15270.9|15281.9|15276.9|15271.4|15266.4|76
1758023400000|2025-09-16 11:50:00|15275.7|15270.7|15280.7|15275.7|15281.2|15276.2|15273.7|15268.7|63
1758023700000|2025-09-16 11:55:00|15280.2|15275.2|15274.7|15269.7|15283.2|15278.2|15274.7|15269.7|77
1758024000000|2025-09-16 12:00:00|15275|15270|15274.5|15269.5|15281.5|15276.5|15269.5|15264.5|85
1758024300000|2025-09-16 12:05:00|15274|15269|15273.5|15268.5|15278|15273|15267.5|15262.5|119
1758024600000|2025-09-16 12:10:00|15273.2|15268.2|15268.7|15263.7|15276.7|15271.7|15266.2|15261.2|120
1758024900000|2025-09-16 12:15:00|15270.2|15265.2|15271.7|15266.7|15276.2|15271.2|15266.2|15261.2|511
1758025200000|2025-09-16 12:20:00|15271.1|15266.1|15279.6|15274.6|15280.1|15275.1|15263.6|15258.6|74
1758025500000|2025-09-16 12:25:00|15280.1|15275.1|15277.1|15272.1|15280.1|15275.1|15272.1|15267.1|68
1758025800000|2025-09-16 12:30:00|15277.9|15272.9|15286.4|15281.4|15286.4|15281.4|15276.4|15271.4|118
1758026100000|2025-09-16 12:35:00|15286.9|15281.9|15282.4|15277.4|15290.4|15285.4|15279.9|15274.9|103
1758026400000|2025-09-16 12:40:00|15282|15277|15274.5|15269.5|15282|15277|15274|15269|134
1758026700000|2025-09-16 12:45:00|15275|15270|15263|15258|15277|15272|15258|15253|267
1758027000000|2025-09-16 12:50:00|15263.9|15258.9|15260.4|15255.4|15271.4|15266.4|15259.9|15254.9|230
1758027300000|2025-09-16 12:55:00|15260.9|15255.9|15255.9|15250.9|15267.4|15262.4|15242.4|15237.4|132
1758027600000|2025-09-16 13:00:00|15255.1|15250.1|15247.6|15242.6|15263.1|15258.1|15242.6|15237.6|89
1758027900000|2025-09-16 13:05:00|15248.1|15243.1|15247.6|15242.6|15253.1|15248.1|15241.6|15236.6|75
1758028200000|2025-09-16 13:10:00|15246.7|15241.7|15243.2|15238.2|15246.7|15241.7|15233.2|15228.2|96
1758028500000|2025-09-16 13:15:00|15242.7|15237.7|15246.7|15241.7|15254.2|15249.2|15242.7|15237.7|90
1758028800000|2025-09-16 13:20:00|15246.8|15241.8|15245.8|15240.8|15249.8|15244.8|15241.3|15236.3|161
1758029100000|2025-09-16 13:25:00|15246.3|15241.3|15234.8|15229.8|15247.3|15242.3|15232.3|15227.3|167
1758029400000|2025-09-16 13:30:00|15235|15230|15223|15218|15240|15235|15217.5|15212.5|157
1758029700000|2025-09-16 13:35:00|15221.5|15216.5|15215|15210|15224|15219|15208|15203|91
1758030000000|2025-09-16 13:40:00|15215.3|15210.3|15200.3|15195.3|15218.3|15213.3|15200.3|15195.3|250
1758030300000|2025-09-16 13:45:00|15199.8|15194.8|15212.3|15207.3|15219.3|15214.3|15194.8|15189.8|74
1758030600000|2025-09-16 13:50:00|15211.3|15206.3|15198.3|15193.3|15213.8|15208.8|15195.8|15190.8|129
1758030900000|2025-09-16 13:55:00|15198.8|15193.8|15203.3|15198.3|15203.3|15198.3|15193.3|15188.3|160
1758031200000|2025-09-16 14:00:00|15204.6|15199.6|15198.1|15193.1|15204.6|15199.6|15185.1|15180.1|116
1758031500000|2025-09-16 14:05:00|15198.6|15193.6|15205.6|15200.6|15212.1|15207.1|15198.1|15193.1|205
1758031800000|2025-09-16 14:10:00|15204.5|15199.5|15216|15211|15216.5|15211.5|15200|15195|214
1758032100000|2025-09-16 14:15:00|15216.5|15211.5|15222.5|15217.5|15231|15226|15216.5|15211.5|145
1758032400000|2025-09-16 14:20:00|15222.4|15217.4|15216.9|15211.9|15224.9|15219.9|15216.9|15211.9|113
1758032700000|2025-09-16 14:25:00|15216.4|15211.4|15204.9|15199.9|15220.4|15215.4|15198.4|15193.4|132
1758033000000|2025-09-16 14:30:00|15206.5|15201.5|15199|15194|15209|15204|15195|15190|564
1758033300000|2025-09-16 14:35:00|15198.5|15193.5|15199.5|15194.5|15216|15211|15193.5|15188.5|194
1758033600000|2025-09-16 14:40:00|15198.8|15193.8|15192.8|15187.8|15207.8|15202.8|15188.8|15183.8|258
1758033900000|2025-09-16 14:45:00|15192.3|15187.3|15191.8|15186.8|15197.8|15192.8|15188.8|15183.8|284
1758034200000|2025-09-16 14:50:00|15190.9|15185.9|15200.9|15195.9|15203.9|15198.9|15185.9|15180.9|141
1758034500000|2025-09-16 14:55:00|15200.4|15195.4|15192.9|15187.9|15202.4|15197.4|15191.9|15186.9|141
1758034800000|2025-09-16 15:00:00|15193.7|15188.7|15180.7|15175.7|15195.2|15190.2|15176.7|15171.7|554
1758035100000|2025-09-16 15:05:00|15181.2|15176.2|15184.2|15179.2|15188.7|15183.7|15180.2|15175.2|123
1758035400000|2025-09-16 15:10:00|15183|15178|15176|15171|15187.5|15182.5|15174|15169|180
1758035700000|2025-09-16 15:15:00|15175.5|15170.5|15162.5|15157.5|15176.5|15171.5|15154|15149|162
1758036000000|2025-09-16 15:20:00|15164|15159|15165.5|15160.5|15174|15169|15159.5|15154.5|219
1758036300000|2025-09-16 15:25:00|15165|15160|15157|15152|15167.5|15162.5|15151|15146|427
1758036600000|2025-09-16 15:30:00|15158.5|15150.5|15164.5|15156.5|15173.5|15165.5|15155.5|15147.5|444
1758036900000|2025-09-16 15:35:00|15165.5|15157.5|15170.5|15162.5|15173.5|15164.5|15158.5|15151.5|183
1758037200000|2025-09-16 15:40:00|15171.5|15161.5|15167.5|15160.5|15174.5|15167.5|15165.5|15158.5|62
1758037500000|2025-09-16 15:45:00|15166.5|15159.5|15169.5|15161.5|15175.5|15167.5|15166.5|15159.5|198
1758037800000|2025-09-16 15:50:00|15168.5|15159.5|15177.5|15168.5|15179.5|15169.5|15165.5|15158.5|100
1758038100000|2025-09-16 15:55:00|15178.5|15167.5|15175.5|15167.5|15184.5|15175.5|15174.5|15167.5|57
1758038400000|2025-09-16 16:00:00|15174.5|15166.5|15171.5|15163.5|15177.5|15167.5|15168.5|15162.5|20
1758038700000|2025-09-16 16:05:00|15174.5|15164.5|15172.5|15162.5|15176.5|15166.5|15171.5|15161.5|3
1758039000000|2025-09-16 16:10:00|15173.5|15163.5|15174.5|15166.5|15179.5|15169.5|15173.5|15163.5|9
1758039300000|2025-09-16 16:15:00|15176.5|15167.5|15177.5|15168.5|15179.5|15171.5|15176.5|15167.5|7
1758039600000|2025-09-16 16:20:00|15176.5|15169.5|15180.5|15170.5|15181.5|15171.5|15176.5|15168.5|0
1758039900000|2025-09-16 16:25:00|15179.5|15171.5|15180.5|15170.5|15184.5|15172.5|15177.5|15169.5|13
1758040200000|2025-09-16 16:30:00|15179.5|15169.5|15178.5|15169.5|15179.5|15169.5|15176.5|15168.5|0
1758040500000|2025-09-16 16:35:00|15177.5|15168.5|15178.5|15170.5|15179.5|15170.5|15174.5|15164.5|6
1758040800000|2025-09-16 16:40:00|15177.5|15169.5|15168.5|15160.5|15177.5|15169.5|15166.5|15158.5|40
1758041100000|2025-09-16 16:45:00|15167.5|15161.5|15167.5|15158.5|15169.5|15162.5|15167.5|15158.5|208
1758041400000|2025-09-16 16:50:00|15164.5|15156.5|15174.5|15165.5|15174.5|15165.5|15164.5|15156.5|43
1758041700000|2025-09-16 16:55:00|15173.5|15163.5|15180.5|15170.5|15180.5|15170.5|15168.5|15161.5|34
1758042000000|2025-09-16 17:00:00|15182.5|15169.5|15178.5|15168.5|15182.5|15170.5|15176.5|15167.5|4
1758042300000|2025-09-16 17:05:00|15182.5|15170.5|15180.5|15168.5|15182.5|15170.5|15180.5|15168.5|151
1758042600000|2025-09-16 17:10:00|15178.5|15166.5|15175.5|15164.5|15178.5|15166.5|15175.5|15164.5|5
1758042900000|2025-09-16 17:15:00|15176.5|15166.5|15178.5|15167.5|15178.5|15167.5|15176.5|15166.5|0
1758043200000|2025-09-16 17:20:00|15179.5|15168.5|15183.5|15173.5|15183.5|15173.5|15179.5|15168.5|2
1758043500000|2025-09-16 17:25:00|15185.5|15174.5|15184.5|15174.5|15185.5|15176.5|15184.5|15174.5|3
1758043800000|2025-09-16 17:30:00|15183.5|15173.5|15185.5|15173.5|15185.5|15173.5|15183.5|15173.5|2
1758044100000|2025-09-16 17:35:00|15184.5|15174.5|15186.5|15174.5|15186.5|15177.5|15184.5|15174.5|1
1758044400000|2025-09-16 17:40:00|15185.5|15177.5|15186.5|15174.5|15188.5|15178.5|15184.5|15174.5|13
1758045000000|2025-09-16 17:50:00|15185|15173|15188.5|15179.5|15188.5|15179.5|15184|15172|3
1758045300000|2025-09-16 17:55:00|15190.5|15180.5|15189.4|15177.4|15190.5|15181.5|15186.5|15177.4|7
1758045600000|2025-09-16 18:00:00|15188.2|15176.2|15191.9|15179.9|15194.4|15182.4|15186.9|15174.9|0
1758045900000|2025-09-16 18:05:00|15194.4|15182.4|15189.6|15177.6|15194.5|15182.5|15189.6|15177.6|2
1758046200000|2025-09-16 18:10:00|15189.7|15177.7|15187.2|15175.2|15189.7|15177.7|15187.1|15175.1|0
1758046500000|2025-09-16 18:15:00|15184.7|15172.7|15187.2|15175.2|15187.3|15175.3|15184.7|15172.7|0
1758046800000|2025-09-16 18:20:00|15184.7|15172.7|15186.8|15174.8|15187.3|15175.3|15184.3|15172.3|1
1758047100000|2025-09-16 18:25:00|15186.7|15174.7|15189.2|15177.2|15189.2|15177.2|15186.7|15174.7|2
1758047400000|2025-09-16 18:30:00|15189.1|15177.1|15191.7|15179.7|15194.2|15182.2|15189.1|15177.1|0
1758047700000|2025-09-16 18:35:00|15191.6|15179.6|15189.2|15177.2|15191.8|15179.8|15189.2|15177.2|0
1758048000000|2025-09-16 18:40:00|15189.3|15177.3|15192|15180|15192.1|15180.1|15189.2|15177.2|1
1758048300000|2025-09-16 18:45:00|15189.6|15177.6|15192.1|15180.1|15192.1|15180.1|15189.5|15177.5|1
1758048600000|2025-09-16 18:50:00|15193.4|15181.4|15197.1|15185.1|15197.1|15185.1|15193.4|15181.4|2
1758048900000|2025-09-16 18:55:00|15194.6|15182.6|15194.3|15182.3|15197.1|15185.1|15194.1|15182.1|3
1758049200000|2025-09-16 19:00:00|15194.2|15182.2|15191.8|15179.8|15194.3|15182.3|15191.7|15179.7|0
1758049500000|2025-09-16 19:05:00|15194.3|15182.3|15186.8|15174.8|15194.3|15182.3|15186.8|15174.8|1
1758049800000|2025-09-16 19:10:00|15189.3|15177.3|15189.4|15177.4|15189.4|15177.4|15189.2|15177.2|22
1758050100000|2025-09-16 19:15:00|15189.3|15177.3|15189.3|15177.3|15191.8|15179.8|15189.3|15177.3|0
1758050400000|2025-09-16 19:20:00|15189.2|15177.2|15189.2|15177.2|15191.8|15179.8|15189.2|15177.2|0
1758050700000|2025-09-16 19:25:00|15189.1|15177.1|15186.5|15174.5|15189.2|15177.2|15186.5|15174.5|0
1758051000000|2025-09-16 19:30:00|15186.6|15174.6|15186.5|15174.5|15186.6|15174.6|15183.9|15171.9|0
1758051300000|2025-09-16 19:35:00|15188.9|15176.9|15188.9|15176.9|15189|15177|15186.3|15174.3|0
1758051600000|2025-09-16 19:40:00|15189|15177|15191.5|15179.5|15191.6|15179.6|15188.9|15176.9|5
1758051900000|2025-09-16 19:45:00|15191.6|15179.6|15191.7|15179.7|15191.7|15179.7|15189.2|15177.2|0
1758052200000|2025-09-16 19:50:00|15191.8|15179.8|15191.7|15179.7|15196.7|15184.7|15191.7|15179.7|7
1758052500000|2025-09-16 19:55:00|15191.6|15179.6|15195.2|15183.2|15196.7|15184.7|15191.6|15179.6|9
1758052800000|2025-09-16 20:00:00|15196.4|15184.4|15199.2|15187.2|15201.5|15189.5|15194.4|15182.4|0
1758053100000|2025-09-16 20:05:00|15199.7|15187.7|15200|15188|15200.2|15188.2|15197.2|15185.2|0
1758053400000|2025-09-16 20:10:00|15200.2|15188.2|15200.5|15188.5|15201|15189|15198.4|15186.4|0
1758053700000|2025-09-16 20:15:00|15200.2|15188.2|15202.3|15190.3|15202.8|15190.8|15199.7|15187.7|0
1758054000000|2025-09-16 20:20:00|15201.8|15189.8|15201.1|15189.1|15202.3|15190.3|15199.5|15187.5|0
1758054300000|2025-09-16 20:25:00|15200.6|15188.6|15203.4|15191.4|15203.4|15191.4|15200.6|15188.6|0
1758054600000|2025-09-16 20:30:00|15203.3|15191.3|15203|15191|15204.1|15192.1|15202.1|15190.1|0
1758054900000|2025-09-16 20:35:00|15202.5|15190.5|15203|15191|15203.2|15191.2|15201.7|15189.7|0
1758055200000|2025-09-16 20:40:00|15202.5|15190.5|15203.7|15191.7|15204.2|15192.2|15202.5|15190.5|0
1758055500000|2025-09-16 20:45:00|15203.2|15191.2|15202.5|15190.5|15204.5|15192.5|15201.7|15189.7|0
1758055800000|2025-09-16 20:50:00|15202.4|15190.4|15201.5|15189.5|15203.2|15191.2|15201.2|15189.2|0
1758056100000|2025-09-16 20:55:00|15201.4|15189.4|15198.7|15186.7|15202.5|15190.5|15195.9|15183.9|0
1758056400000|2025-09-16 21:00:00|15198.8|15186.8|15200|15188|15200.5|15188.5|15198.8|15186.8|0
1758056700000|2025-09-16 21:05:00|15200.2|15188.2|15200|15188|15200.2|15188.2|15200|15188|0
1758057000000|2025-09-16 21:10:00|15199.5|15187.5|15197.9|15185.9|15199.5|15187.5|15197.7|15185.7|0
1758057300000|2025-09-16 21:15:00|15197.4|15185.4|15197.9|15185.9|15198.2|15186.2|15197.4|15185.4|0
1758057600000|2025-09-16 21:20:00|15197.4|15185.4|15199|15187|15199|15187|15197.4|15185.4|0
1758057900000|2025-09-16 21:25:00|15198.9|15186.9|15198.4|15186.4|15198.9|15186.9|15197.9|15185.9|0
1758058200000|2025-09-16 21:30:00|15198.2|15186.2|15197.9|15185.9|15198.2|15186.2|15197.7|15185.7|0
1758058500000|2025-09-16 21:35:00|15197.7|15185.7|15197.7|15185.7|15197.7|15185.7|15197.7|15185.7|0
1758058800000|2025-09-16 21:40:00|15198.2|15186.2|15197.2|15185.2|15198.2|15186.2|15196.7|15184.7|0
1758059100000|2025-09-16 21:45:00|15196.7|15184.7|15195.9|15183.9|15196.9|15184.9|15195.7|15183.7|0
1758059400000|2025-09-16 21:50:00|15196.4|15184.4|15195.7|15183.7|15197.7|15185.7|15194.1|15182.1|0
1758059700000|2025-09-16 21:55:00|15195.4|15183.4|15195.4|15183.4|15196.2|15184.2|15195.4|15183.4|0
1758060000000|2025-09-16 22:00:00|15195.5|15183.5|15197.2|15185.2|15200.2|15188.2|15195.5|15183.5|0
1758060300000|2025-09-16 22:05:00|15197.4|15185.4|15198.7|15186.7|15199.7|15187.7|15197.4|15185.4|0
1758060600000|2025-09-16 22:10:00|15199|15187|15200.5|15188.5|15201|15189|15198.7|15186.7|0
1758060900000|2025-09-16 22:15:00|15200.7|15188.7|15200|15188|15201|15189|15198.7|15186.7|0
1758061200000|2025-09-16 22:20:00|15200.5|15188.5|15203|15191|15203|15191|15200|15188|0
1758061500000|2025-09-16 22:25:00|15203.5|15191.5|15203.3|15191.3|15203.5|15191.5|15202|15190|0
1758061800000|2025-09-16 22:30:00|15203.5|15191.5|15203.8|15191.8|15205|15193|15203|15191|0
1758062100000|2025-09-16 22:35:00|15204|15192|15206.1|15194.1|15206.3|15194.3|15204|15192|0
1758062400000|2025-09-16 22:40:00|15206|15194|15204.8|15192.8|15206|15194|15204|15192|0
1758062700000|2025-09-16 22:45:00|15204.3|15192.3|15206.3|15194.3|15206.3|15194.3|15204|15192|0
1758063000000|2025-09-16 22:50:00|15206.6|15194.6|15205.5|15193.5|15206.8|15194.8|15205|15193|0
1758063300000|2025-09-16 22:55:00|15205.3|15193.3|15204.8|15192.8|15206.3|15194.3|15204.5|15192.5|0
1758063600000|2025-09-16 23:00:00|15205.8|15193.8|15206.1|15194.1|15207.4|15195.4|15205.6|15193.6|0
1758063900000|2025-09-16 23:05:00|15206.6|15194.6|15205.9|15193.9|15206.6|15194.6|15205.4|15193.4|0
1758064200000|2025-09-16 23:10:00|15205.6|15193.6|15203.1|15191.1|15205.6|15193.6|15203.1|15191.1|0
1758064500000|2025-09-16 23:15:00|15202.6|15190.6|15203.6|15191.6|15203.8|15191.8|15202.3|15190.3|0
1758064800000|2025-09-16 23:20:00|15203.1|15191.1|15202.1|15190.1|15203.6|15191.6|15202.1|15190.1|0
1758065100000|2025-09-16 23:25:00|15201.8|15189.8|15200.5|15188.5|15201.8|15189.8|15199.8|15187.8|0
1758065400000|2025-09-16 23:30:00|15200.3|15188.3|15201.3|15189.3|15201.3|15189.3|15200|15188|0
1758065700000|2025-09-16 23:35:00|15201.1|15189.1|15201.8|15189.8|15202.1|15190.1|15200.8|15188.8|0
1758066000000|2025-09-16 23:40:00|15201.6|15189.6|15200.8|15188.8|15202.1|15190.1|15200.8|15188.8|0
1758066300000|2025-09-16 23:45:00|15200.3|15188.3|15201.3|15189.3|15201.8|15189.8|15200.3|15188.3|0
1758066600000|2025-09-16 23:50:00|15201.6|15189.6|15203.6|15191.6|15203.6|15191.6|15201.3|15189.3|0
1758066900000|2025-09-16 23:55:00|15203.3|15191.3|15203.3|15191.3|15204.4|15192.4|15203.1|15191.1|0
1758067200000|2025-09-17 00:00:00|15203.6|15191.6|15204.4|15192.4|15205.6|15193.6|15201.8|15189.8|0
1758067500000|2025-09-17 00:05:00|15204.3|15192.3|15206.1|15194.1|15206.9|15194.9|15204.1|15192.1|0
1758067800000|2025-09-17 00:10:00|15205.6|15193.6|15201.1|15189.1|15206.4|15194.4|15199.3|15187.3|0
1758068100000|2025-09-17 00:15:00|15201.3|15189.3|15192.2|15180.2|15202.6|15190.6|15187.3|15175.3|0
1758068400000|2025-09-17 00:20:00|15193.4|15181.4|15189.7|15177.7|15194.7|15182.7|15189.7|15177.7|0
1758068700000|2025-09-17 00:25:00|15192.2|15180.2|15194.7|15182.7|15194.7|15182.7|15192.1|15180.1|0
1758069000000|2025-09-17 00:30:00|15194.6|15182.6|15195.9|15183.9|15199.7|15187.7|15194.6|15182.6|0
1758069300000|2025-09-17 00:35:00|15194.7|15182.7|15189.8|15177.8|15194.7|15182.7|15189.7|15177.7|0
1758069600000|2025-09-17 00:40:00|15189.7|15177.7|15189.8|15177.8|15191|15179|15189.7|15177.7|0
1758069900000|2025-09-17 00:45:00|15189.7|15177.7|15197.2|15185.2|15197.2|15185.2|15189.7|15177.7|0
1758070200000|2025-09-17 00:50:00|15195.9|15183.9|15198.4|15186.4|15199.7|15187.7|15194.7|15182.7|0
1758070500000|2025-09-17 00:55:00|15199.7|15187.7|15197.1|15185.1|15199.7|15187.7|15197.1|15185.1|0
1758070800000|2025-09-17 01:00:00|15197.2|15185.2|15204.6|15192.6|15204.6|15192.6|15197.1|15185.1|0
1758071100000|2025-09-17 01:05:00|15204.5|15192.5|15199.6|15187.6|15204.5|15192.5|15199.6|15187.6|0
1758071400000|2025-09-17 01:10:00|15199.7|15187.7|15197.2|15185.2|15202.1|15190.1|15197.2|15185.2|0
1758071700000|2025-09-17 01:15:00|15195.9|15183.9|15189.7|15177.7|15195.9|15183.9|15187.3|15175.3|0
1758072000000|2025-09-17 01:20:00|15189.8|15177.8|15193.4|15181.4|15194.7|15182.7|15187.3|15175.3|0
1758072300000|2025-09-17 01:25:00|15192.2|15180.2|15194.7|15182.7|15194.7|15182.7|15192.2|15180.2|0
1758072600000|2025-09-17 01:30:00|15193.5|15181.5|15187.2|15175.2|15193.5|15181.5|15187.1|15175.1|0
1758072900000|2025-09-17 01:35:00|15188.4|15176.4|15189.6|15177.6|15192.1|15180.1|15188.4|15176.4|0
1758073500000|2025-09-17 01:45:00|15189.7|15177.7|15189.7|15177.7|15189.7|15177.7|15189.6|15177.6|0
1758073800000|2025-09-17 01:50:00|15192.1|15180.1|15192.1|15180.1|15192.1|15180.1|15189.6|15177.6|0
1758074100000|2025-09-17 01:55:00|15190.9|15178.9|15187.1|15175.1|15190.9|15178.9|15187.1|15175.1|0
1758074400000|2025-09-17 02:00:00|15187.2|15175.2|15189.6|15177.6|15189.6|15177.6|15187.1|15175.1|0
1758075000000|2025-09-17 02:10:00|15190.8|15178.8|15189.5|15177.5|15190.8|15178.8|15189.5|15177.5|0
1758075300000|2025-09-17 02:15:00|15190.7|15178.7|15189.5|15177.5|15192|15180|15189.5|15177.5|0
1758075600000|2025-09-17 02:20:00|15189.4|15177.4|15189.4|15177.4|15191.8|15179.8|15186.9|15174.9|0
1758075900000|2025-09-17 02:25:00|15191.9|15179.9|15189.4|15177.4|15191.9|15179.9|15189.4|15177.4|0
1758076200000|2025-09-17 02:30:00|15184.5|15172.5|15191.9|15179.9|15191.9|15179.9|15184.5|15172.5|0
1758077100000|2025-09-17 02:45:00|15194.4|15182.4|15191.9|15179.9|15194.4|15182.4|15191.8|15179.8|0
1758077400000|2025-09-17 02:50:00|15191.8|15179.8|15194.4|15182.4|15194.4|15182.4|15191.8|15179.8|0
1758077700000|2025-09-17 02:55:00|15196.9|15184.9|15196.9|15184.9|15198.1|15186.1|15196.9|15184.9|0
1758078000000|2025-09-17 03:00:00|15196.8|15184.8|15194.3|15182.3|15196.9|15184.9|15194.3|15182.3|0
1758078300000|2025-09-17 03:05:00|15196.8|15184.8|15194.3|15182.3|15196.8|15184.8|15194.3|15182.3|0
1758078600000|2025-09-17 03:10:00|15195.6|15183.6|15196.8|15184.8|15196.8|15184.8|15194.3|15182.3|0
1758078900000|2025-09-17 03:15:00|15194.3|15182.3|15196.8|15184.8|15196.8|15184.8|15194.3|15182.3|0
1758079200000|2025-09-17 03:20:00|15199.3|15187.3|15196.8|15184.8|15199.3|15187.3|15196.8|15184.8|0
1758079500000|2025-09-17 03:25:00|15194.4|15182.4|15196.8|15184.8|15196.8|15184.8|15194.4|15182.4|0
1758079800000|2025-09-17 03:30:00|15194.3|15182.3|15196.8|15184.8|15196.8|15184.8|15194.3|15182.3|0
1758080100000|2025-09-17 03:35:00|15196.9|15184.9|15196.9|15184.9|15198.1|15186.1|15194.4|15182.4|0
1758080400000|2025-09-17 03:40:00|15196.8|15184.8|15196.8|15184.8|15196.9|15184.9|15195.6|15183.6|0
1758080700000|2025-09-17 03:45:00|15196.9|15184.9|15198.1|15186.1|15199.3|15187.3|15196.8|15184.8|0
1758081000000|2025-09-17 03:50:00|15196.8|15184.8|15196.8|15184.8|15196.9|15184.9|15196.8|15184.8|0
1758081300000|2025-09-17 03:55:00|15196.9|15184.9|15199.3|15187.3|15199.3|15187.3|15196.8|15184.8|0
1758081600000|2025-09-17 04:00:00|15201.8|15189.8|15196.9|15184.9|15201.8|15189.8|15196.9|15184.9|0
1758081900000|2025-09-17 04:05:00|15196.8|15184.8|15199.3|15187.3|15199.3|15187.3|15196.8|15184.8|0
1758082200000|2025-09-17 04:10:00|15198.1|15186.1|15199.3|15187.3|15199.3|15187.3|15196.8|15184.8|0
1758082500000|2025-09-17 04:15:00|15199.2|15187.2|15200.5|15188.5|15201.7|15189.7|15196.7|15184.7|0
1758082800000|2025-09-17 04:20:00|15201.7|15189.7|15201.7|15189.7|15204.2|15192.2|15201.7|15189.7|0
1758083100000|2025-09-17 04:25:00|15203|15191|15201.2|15189.2|15204.2|15192.2|15201.1|15189.1|0
1758083400000|2025-09-17 04:30:00|15201.1|15189.1|15198.7|15186.7|15201.2|15189.2|15198.7|15186.7|0
1758083700000|2025-09-17 04:35:00|15201.2|15189.2|15203.7|15191.7|15203.7|15191.7|15201.2|15189.2|0
1758084300000|2025-09-17 04:45:00|15202.5|15190.5|15201.2|15189.2|15203.7|15191.7|15201.2|15189.2|0
1758084600000|2025-09-17 04:50:00|15202.4|15190.4|15198.7|15186.7|15202.4|15190.4|15198.7|15186.7|0
1758085200000|2025-09-17 05:00:00|15201.2|15189.2|15196.2|15184.2|15201.2|15189.2|15196.2|15184.2|0
1758085500000|2025-09-17 05:05:00|15195|15183|15193.9|15181.9|15196.2|15184.2|15188.7|15176.7|0
1758085800000|2025-09-17 05:10:00|15193.8|15181.8|15191.4|15179.4|15196.3|15184.3|15191.4|15179.4|0
1758086100000|2025-09-17 05:15:00|15191.3|15179.3|15183.9|15171.9|15191.4|15179.4|15183.8|15171.8|0
1758086400000|2025-09-17 05:20:00|15185.1|15173.1|15191.3|15179.3|15192.5|15180.5|15185.1|15173.1|0
1758086700000|2025-09-17 05:25:00|15193.8|15181.8|15191.3|15179.3|15193.8|15181.8|15188.8|15176.8|0
1758087000000|2025-09-17 05:30:00|15188.8|15176.8|15188.8|15176.8|15188.8|15176.8|15188.8|15176.8|0
1758087300000|2025-09-17 05:35:00|15191.3|15179.3|15191.3|15179.3|15191.3|15179.3|15188.7|15176.7|0
1758087600000|2025-09-17 05:40:00|15191.2|15179.2|15193.8|15181.8|15193.8|15181.8|15188.8|15176.8|0
1758087900000|2025-09-17 05:45:00|15195|15183|15195.1|15183.1|15196.3|15184.3|15193.8|15181.8|0
1758088200000|2025-09-17 05:50:00|15195|15183|15198.7|15186.7|15201.2|15189.2|15195|15183|0
1758088500000|2025-09-17 05:55:00|15200|15188|15198.7|15186.7|15201.2|15189.2|15198.7|15186.7|0
1758088800000|2025-09-17 06:00:00|15201.2|15189.2|15179.3|15174.3|15201.2|15189.8|15179.3|15174.3|14
1758089100000|2025-09-17 06:05:00|15178.8|15173.8|15177.8|15172.8|15187.3|15182.3|15174.3|15169.3|3
1758089400000|2025-09-17 06:10:00|15177.3|15172.3|15182.3|15177.3|15182.3|15177.3|15174.8|15169.8|0
1758089700000|2025-09-17 06:15:00|15182.8|15177.8|15182.8|15177.8|15187.8|15182.8|15182.3|15177.3|2
1758090000000|2025-09-17 06:20:00|15182.3|15177.3|15178.8|15173.8|15182.3|15177.3|15178.8|15173.8|4
1758090300000|2025-09-17 06:25:00|15179.3|15174.3|15187.3|15182.3|15187.3|15182.3|15179.3|15174.3|0
1758090600000|2025-09-17 06:30:00|15188.8|15183.8|15187.8|15182.8|15190.8|15185.8|15183.8|15178.8|7
1758090900000|2025-09-17 06:35:00|15188.3|15183.3|15190.8|15185.8|15190.8|15185.8|15188.3|15183.3|1
1758091200000|2025-09-17 06:40:00|15190.3|15185.3|15189.3|15184.3|15190.3|15185.3|15189.3|15184.3|16
1758091500000|2025-09-17 06:45:00|15189.8|15184.8|15194.3|15189.3|15194.8|15189.8|15189.8|15184.8|9
1758091800000|2025-09-17 06:50:00|15196.3|15191.3|15197.8|15192.8|15203.3|15198.3|15191.3|15186.3|39
1758092100000|2025-09-17 06:55:00|15197.3|15192.3|15203.3|15198.3|15209.3|15204.3|15196.8|15191.8|24
1758092400000|2025-09-17 07:00:00|15203.8|15198.8|15192.8|15187.8|15222.8|15217.8|15184.3|15179.3|437
1758092700000|2025-09-17 07:05:00|15192.3|15187.3|15193.3|15188.3|15203.8|15198.8|15173.8|15168.8|242
1758093000000|2025-09-17 07:10:00|15193.8|15188.8|15194.3|15189.3|15203.8|15198.8|15186.8|15181.8|136
1758093300000|2025-09-17 07:15:00|15192.8|15187.8|15180.3|15175.3|15198.8|15193.8|15179.8|15174.8|156
1758093600000|2025-09-17 07:20:00|15181.2|15176.2|15198.2|15193.2|15198.7|15193.7|15171.2|15166.2|307
1758093900000|2025-09-17 07:25:00|15199.7|15194.7|15203.7|15198.7|15210.7|15205.7|15198.2|15193.2|138
1758094200000|2025-09-17 07:30:00|15202.6|15197.6|15189.6|15184.6|15208.1|15203.1|15188.6|15183.6|123
1758094500000|2025-09-17 07:35:00|15190.1|15185.1|15177.1|15172.1|15198.6|15193.6|15171.6|15166.6|132
1758094800000|2025-09-17 07:40:00|15177.8|15172.8|15181.3|15176.3|15184.8|15179.8|15165.8|15160.8|150
1758095100000|2025-09-17 07:45:00|15180.3|15175.3|15172.3|15167.3|15187.3|15182.3|15169.3|15164.3|389
1758095400000|2025-09-17 07:50:00|15170.9|15165.9|15188.9|15183.9|15197.4|15192.4|15170.9|15165.9|752
1758095700000|2025-09-17 07:55:00|15189.4|15184.4|15190.9|15185.9|15194.4|15189.4|15186.9|15181.9|122
1758096000000|2025-09-17 08:00:00|15191|15186|15194|15189|15201|15196|15185|15180|177
1758096300000|2025-09-17 08:05:00|15193.5|15188.5|15172.5|15167.5|15195.5|15190.5|15167|15162|132
1758096600000|2025-09-17 08:10:00|15173.7|15168.7|15171.7|15166.7|15176.7|15171.7|15164.2|15159.2|158
1758096900000|2025-09-17 08:15:00|15171.2|15166.2|15156.2|15151.2|15171.2|15166.2|15152.7|15147.7|169
1758097200000|2025-09-17 08:20:00|15156.7|15151.7|15166.7|15161.7|15169.7|15164.7|15149.2|15144.2|278
1758097500000|2025-09-17 08:25:00|15167.2|15162.2|15183.7|15178.7|15187.2|15182.2|15165.2|15160.2|85
1758097800000|2025-09-17 08:30:00|15181.7|15176.7|15181.7|15176.7|15192.7|15187.7|15179.2|15174.2|156
1758098100000|2025-09-17 08:35:00|15183.7|15178.7|15180.2|15175.2|15187.2|15182.2|15175.2|15170.2|202
1758098400000|2025-09-17 08:40:00|15180.7|15175.7|15170.2|15165.2|15185.2|15180.2|15154.7|15149.7|172
1758098700000|2025-09-17 08:45:00|15170.7|15165.7|15182.7|15177.7|15188.2|15183.2|15170.7|15165.7|66
1758099000000|2025-09-17 08:50:00|15182.2|15177.2|15185.2|15180.2|15190.2|15185.2|15180.2|15175.2|63
1758099300000|2025-09-17 08:55:00|15184.7|15179.7|15172.2|15167.2|15184.7|15179.7|15172.2|15167.2|86
1758099600000|2025-09-17 09:00:00|15172.3|15167.3|15169.8|15164.8|15174.3|15169.3|15157.8|15152.8|92
1758099900000|2025-09-17 09:05:00|15170.8|15165.8|15166.8|15161.8|15174.3|15169.3|15166.8|15161.8|46
1758100200000|2025-09-17 09:10:00|15167.3|15162.3|15162.3|15157.3|15173.3|15168.3|15160.3|15155.3|332
1758100500000|2025-09-17 09:15:00|15160.3|15155.3|15160.8|15155.8|15167.8|15162.8|15155.8|15150.8|70
1758100800000|2025-09-17 09:20:00|15161.1|15156.1|15166.1|15161.1|15173.6|15168.6|15160.6|15155.6|69
1758101100000|2025-09-17 09:25:00|15166.6|15161.6|15171.1|15166.1|15176.6|15171.6|15164.1|15159.1|83
1758101400000|2025-09-17 09:30:00|15171.2|15166.2|15162.7|15157.7|15171.2|15166.2|15148.2|15143.2|131
1758101700000|2025-09-17 09:35:00|15162.2|15157.2|15166.2|15161.2|15167.2|15162.2|15155.2|15150.2|125
1758102000000|2025-09-17 09:40:00|15166.7|15161.7|15160.2|15155.2|15171.2|15166.2|15157.7|15152.7|115
1758102300000|2025-09-17 09:45:00|15160.7|15155.7|15164.7|15159.7|15174.2|15169.2|15160.7|15155.7|117
1758102600000|2025-09-17 09:50:00|15163.7|15158.7|15163.2|15158.2|15170.7|15165.7|15159.2|15154.2|351
1758102900000|2025-09-17 09:55:00|15162.7|15157.7|15168.7|15163.7|15170.2|15165.2|15160.7|15155.7|34
1758103200000|2025-09-17 10:00:00|15169.7|15164.7|15174.2|15169.2|15176.2|15171.2|15167.2|15162.2|58
1758103500000|2025-09-17 10:05:00|15173.7|15168.7|15181.7|15176.7|15183.2|15178.2|15172.7|15167.7|50
1758103800000|2025-09-17 10:10:00|15180.9|15175.9|15179.9|15174.9|15185.4|15180.4|15174.9|15169.9|46
1758104100000|2025-09-17 10:15:00|15179.4|15174.4|15188.4|15183.4|15190.4|15185.4|15178.9|15173.9|51
1758104400000|2025-09-17 10:20:00|15188.3|15183.3|15182.8|15177.8|15192.3|15187.3|15182.3|15177.3|49
1758104700000|2025-09-17 10:25:00|15183.3|15178.3|15183.8|15178.8|15186.8|15181.8|15176.8|15171.8|52
1758105000000|2025-09-17 10:30:00|15184.3|15179.3|15196.3|15191.3|15197.8|15192.8|15178.3|15173.3|53
1758105300000|2025-09-17 10:35:00|15196.8|15191.8|15208.3|15203.3|15209.3|15204.3|15195.3|15190.3|73
1758105600000|2025-09-17 10:40:00|15206.3|15201.3|15186.3|15181.3|15207.3|15202.3|15182.8|15177.8|66
1758105900000|2025-09-17 10:45:00|15185.8|15180.8|15183.3|15178.3|15186.8|15181.8|15176.8|15171.8|54
1758106200000|2025-09-17 10:50:00|15185|15180|15175.5|15170.5|15185|15180|15173|15168|83
1758106500000|2025-09-17 10:55:00|15175|15170|15181.5|15176.5|15185|15180|15164.5|15159.5|62
1758106800000|2025-09-17 11:00:00|15180.7|15175.7|15168.2|15163.2|15184.7|15179.7|15167.7|15162.7|78
1758107100000|2025-09-17 11:05:00|15167.7|15162.7|15173.7|15168.7|15177.2|15172.2|15163.7|15158.7|75
1758107400000|2025-09-17 11:10:00|15174.2|15169.2|15168.2|15163.2|15174.2|15169.2|15157.7|15152.7|81
1758107700000|2025-09-17 11:15:00|15168.7|15163.7|15159.7|15154.7|15173.2|15168.2|15158.7|15153.7|55
1758108000000|2025-09-17 11:20:00|15159.3|15154.3|15168.8|15163.8|15171.8|15166.8|15159.3|15154.3|62
1758108300000|2025-09-17 11:25:00|15168.3|15163.3|15164.3|15159.3|15168.3|15163.3|15160.3|15155.3|90
1758108600000|2025-09-17 11:30:00|15163.9|15158.9|15172.4|15167.4|15177.4|15172.4|15160.4|15155.4|78
1758108900000|2025-09-17 11:35:00|15171.9|15166.9|15182.4|15177.4|15182.9|15177.9|15170.4|15165.4|120
1758109200000|2025-09-17 11:40:00|15182.9|15177.9|15175.9|15170.9|15183.9|15178.9|15175.9|15170.9|99
1758109500000|2025-09-17 11:45:00|15175.4|15170.4|15162.9|15157.9|15176.9|15171.9|15162.9|15157.9|48
1758109800000|2025-09-17 11:50:00|15163.1|15158.1|15163.1|15158.1|15164.6|15159.6|15160.1|15155.1|60
1758110100000|2025-09-17 11:55:00|15163.6|15158.6|15154.6|15149.6|15164.6|15159.6|15153.1|15148.1|53
1758110400000|2025-09-17 12:00:00|15154.1|15149.1|15154.6|15149.6|15160.1|15155.1|15141.6|15136.6|76
1758110700000|2025-09-17 12:05:00|15153.1|15148.1|15147.6|15142.6|15162.6|15157.6|15147.6|15142.6|52
1758111000000|2025-09-17 12:10:00|15148.6|15143.6|15149.1|15144.1|15150.6|15145.6|15142.1|15137.1|54
1758111300000|2025-09-17 12:15:00|15148.6|15143.6|15157.6|15152.6|15160.6|15155.6|15145.1|15140.1|58
1758111600000|2025-09-17 12:20:00|15157.3|15152.3|15165.3|15160.3|15165.3|15160.3|15151.3|15146.3|99
1758111900000|2025-09-17 12:25:00|15163.8|15158.8|15170.3|15165.3|15170.8|15165.8|15162.8|15157.8|70
1758112200000|2025-09-17 12:30:00|15168.4|15163.4|15162.9|15157.9|15169.4|15164.4|15155.9|15150.9|64
1758112500000|2025-09-17 12:35:00|15162.4|15157.4|15154.9|15149.9|15166.4|15161.4|15150.9|15145.9|47
1758112800000|2025-09-17 12:40:00|15155.4|15150.4|15160.4|15155.4|15166.4|15161.4|15155.4|15150.4|66
1758113100000|2025-09-17 12:45:00|15159.9|15154.9|15150.9|15145.9|15159.9|15154.9|15143.4|15138.4|73
1758113400000|2025-09-17 12:50:00|15151.8|15146.8|15152.8|15147.8|15157.8|15152.8|15149.8|15144.8|131
1758113700000|2025-09-17 12:55:00|15152.3|15147.3|15142.8|15137.8|15152.8|15147.8|15141.3|15136.3|41
1758114000000|2025-09-17 13:00:00|15142.5|15137.5|15146|15141|15148.5|15143.5|15137|15132|65
1758114300000|2025-09-17 13:05:00|15149.5|15144.5|15152|15147|15157.5|15152.5|15146|15141|63
1758114600000|2025-09-17 13:10:00|15152.8|15147.8|15151.8|15146.8|15154.8|15149.8|15147.3|15142.3|133
1758114900000|2025-09-17 13:15:00|15151.3|15146.3|15155.3|15150.3|15156.3|15151.3|15149.8|15144.8|203
1758115200000|2025-09-17 13:20:00|15155.6|15150.6|15156.6|15151.6|15160.6|15155.6|15148.6|15143.6|91
1758115500000|2025-09-17 13:25:00|15155.6|15150.6|15157.6|15152.6|15166.6|15161.6|15154.6|15149.6|51
1758115800000|2025-09-17 13:30:00|15158.6|15153.6|15162.6|15157.6|15162.6|15157.6|15146.1|15141.1|155
1758116100000|2025-09-17 13:35:00|15164.6|15159.6|15173.1|15168.1|15179.6|15174.6|15164.1|15159.1|120
1758116400000|2025-09-17 13:40:00|15172.4|15167.4|15169.4|15164.4|15176.4|15171.4|15164.9|15159.9|40
1758116700000|2025-09-17 13:45:00|15168.9|15163.9|15186.9|15181.9|15187.9|15182.9|15167.4|15162.4|117
1758117000000|2025-09-17 13:50:00|15187.4|15182.4|15178.9|15173.9|15188.9|15183.9|15178.4|15173.4|39
1758117300000|2025-09-17 13:55:00|15179.4|15174.4|15178.9|15173.9|15184.4|15179.4|15176.4|15171.4|68
1758117600000|2025-09-17 14:00:00|15177.8|15172.8|15177.3|15172.3|15183.3|15178.3|15172.8|15167.8|74
1758117900000|2025-09-17 14:05:00|15176.8|15171.8|15185.8|15180.8|15188.8|15183.8|15175.3|15170.3|59
1758118200000|2025-09-17 14:10:00|15186.5|15181.5|15179|15174|15186.5|15181.5|15177.5|15172.5|67
1758118500000|2025-09-17 14:15:00|15179.5|15174.5|15182.5|15177.5|15185|15180|15178.5|15173.5|51
1758118800000|2025-09-17 14:20:00|15182.9|15177.9|15165.4|15160.4|15182.9|15177.9|15158.4|15153.4|84
1758119100000|2025-09-17 14:25:00|15165.9|15160.9|15163.9|15158.9|15168.9|15163.9|15161.4|15156.4|57
1758119400000|2025-09-17 14:30:00|15165.1|15160.1|15156.6|15151.6|15171.6|15166.6|15155.6|15150.6|69
1758119700000|2025-09-17 14:35:00|15157.1|15152.1|15154.6|15149.6|15161.6|15156.6|15153.6|15148.6|53
1758120000000|2025-09-17 14:40:00|15154.2|15149.2|15160.2|15155.2|15163.2|15158.2|15154.2|15149.2|79
1758120300000|2025-09-17 14:45:00|15160.7|15155.7|15147.7|15142.7|15161.2|15156.2|15147.7|15142.7|65
1758120600000|2025-09-17 14:50:00|15148.2|15143.2|15154.2|15149.2|15161.2|15156.2|15147.2|15142.2|361
1758120900000|2025-09-17 14:55:00|15154.7|15149.7|15149.2|15144.2|15156.2|15151.2|15147.7|15142.7|124
1758121200000|2025-09-17 15:00:00|15148.7|15143.7|15131.2|15126.2|15155.7|15150.7|15130.2|15125.2|105
1758121500000|2025-09-17 15:05:00|15131.7|15126.7|15134.2|15129.2|15137.2|15132.2|15123.2|15118.2|78
1758121800000|2025-09-17 15:10:00|15134.5|15129.5|15140|15135|15143.5|15138.5|15131.5|15126.5|72
1758122100000|2025-09-17 15:15:00|15140.5|15135.5|15147.5|15142.5|15150.5|15145.5|15140.5|15135.5|63
1758122400000|2025-09-17 15:20:00|15146.7|15141.7|15141.7|15136.7|15146.7|15141.7|15138.7|15133.7|172
1758122700000|2025-09-17 15:25:00|15142.2|15137.2|15140.2|15135.2|15144.2|15139.2|15134.2|15129.2|388
1758123000000|2025-09-17 15:30:00|15141.2|15134.2|15132.2|15124.2|15145.2|15137.2|15130.2|15123.2|625
1758123300000|2025-09-17 15:35:00|15133.2|15126.2|15140.2|15133.2|15144.2|15137.2|15133.2|15126.2|155
1758123600000|2025-09-17 15:40:00|15141.2|15134.2|15146.2|15138.2|15147.2|15140.2|15139.2|15134.2|11
1758123900000|2025-09-17 15:45:00|15147.2|15139.2|15144.2|15137.2|15148.2|15139.2|15141.2|15133.2|46
1758124200000|2025-09-17 15:50:00|15146.2|15135.2|15146.2|15137.2|15147.2|15140.2|15142.2|15134.2|9
1758124500000|2025-09-17 15:55:00|15149.2|15138.2|15145.2|15138.2|15149.2|15141.2|15144.2|15138.2|9
1758124800000|2025-09-17 16:00:00|15144.2|15137.2|15152.2|15143.2|15152.2|15143.2|15142.2|15135.2|21
1758125100000|2025-09-17 16:05:00|15155.2|15145.2|15152.2|15143.2|15155.2|15145.2|15150.2|15141.2|10
1758125400000|2025-09-17 16:10:00|15151.2|15142.2|15150.2|15141.2|15151.2|15143.2|15150.2|15141.2|5
1758125700000|2025-09-17 16:15:00|15149.2|15140.2|15147.2|15138.2|15149.2|15140.2|15141.2|15135.2|4
1758126000000|2025-09-17 16:20:00|15145.2|15140.2|15145.2|15137.2|15145.2|15140.2|15145.2|15137.2|2
1758126300000|2025-09-17 16:25:00|15146.2|15136.2|15145.2|15136.2|15146.2|15139.2|15145.2|15136.2|5
1758126600000|2025-09-17 16:30:00|15144.2|15135.2|15143.2|15133.2|15147.2|15137.2|15142.2|15133.2|4
1758126900000|2025-09-17 16:35:00|15142.2|15131.2|15137.2|15128.2|15143.2|15134.2|15137.2|15128.2|19
1758127200000|2025-09-17 16:40:00|15136.2|15127.2|15142.2|15135.2|15142.2|15135.2|15136.2|15127.2|5
1758127500000|2025-09-17 16:45:00|15141.2|15132.2|15138.2|15130.2|15141.2|15132.2|15138.2|15130.2|2
1758127800000|2025-09-17 16:50:00|15139.2|15131.2|15138.2|15129.2|15141.2|15131.2|15136.2|15129.2|11
1758128100000|2025-09-17 16:55:00|15139.2|15127.2|15137.2|15128.2|15139.2|15129.2|15135.2|15127.2|10
1758128400000|2025-09-17 17:00:00|15138.2|15131.2|15144.2|15136.2|15145.2|15136.2|15138.2|15131.2|4
1758128700000|2025-09-17 17:05:00|15145.2|15134.2|15145.2|15136.2|15147.2|15140.2|15144.7|15132.7|10
1758129000000|2025-09-17 17:10:00|15144.2|15135.2|15142.2|15132.2|15144.2|15135.2|15139.2|15130.7|2
1758129300000|2025-09-17 17:15:00|15141.2|15133.2|15145.2|15137.2|15145.2|15137.2|15141.2|15133.2|8
1758129600000|2025-09-17 17:20:00|15144.2|15138.2|15151.2|15141.2|15152.2|15141.2|15142.2|15134.2|12
1758129900000|2025-09-17 17:25:00|15150.2|15142.2|15151.2|15144.2|15153.2|15146.2|15150.2|15142.2|10
1758130200000|2025-09-17 17:30:00|15152.2|15143.2|15154.2|15144.2|15154.2|15144.2|15152.2|15143.2|5
1758130500000|2025-09-17 17:35:00|15153.2|15147.2|15157.2|15148.2|15158.2|15150.2|15152.2|15147.2|14
1758130800000|2025-09-17 17:40:00|15156.2|15147.2|15155.2|15148.2|15159.2|15148.2|15153.2|15145.2|11
1758131100000|2025-09-17 17:45:00|15154.2|15146.2|15153.2|15144.2|15154.2|15146.2|15153.2|15144.2|1
1758131400000|2025-09-17 17:50:00|15152.2|15145.2|15155.2|15148.2|15155.2|15148.2|15152.2|15142.2|5
1758131700000|2025-09-17 17:55:00|15154.2|15145.2|15169.6|15157.6|15170.8|15158.8|15153.2|15143.2|29
1758132000000|2025-09-17 18:00:00|15170.8|15158.8|15183.8|15171.8|15188.8|15176.8|15164.7|15152.7|30
1758132300000|2025-09-17 18:05:00|15186.3|15174.3|15172.6|15160.6|15188.8|15176.8|15172.5|15160.5|10
1758132600000|2025-09-17 18:10:00|15173.8|15161.8|15149|15137|15180.1|15168.1|15149|15137|11
1758132900000|2025-09-17 18:15:00|15146.6|15134.6|15144.4|15132.4|15155.2|15143.2|15139.5|15127.5|13
1758133200000|2025-09-17 18:20:00|15144.3|15132.3|15147.4|15135.4|15152.5|15140.5|15126.7|15114.7|12
1758133500000|2025-09-17 18:25:00|15144.9|15132.9|15164.7|15152.7|15164.7|15152.7|15144.7|15132.7|8
1758133800000|2025-09-17 18:30:00|15165.9|15153.9|15135.1|15123.1|15167.3|15155.3|15130|15118|20
1758134100000|2025-09-17 18:35:00|15135.2|15123.2|15122.1|15110.1|15150.4|15138.4|15122|15110|38
1758134400000|2025-09-17 18:40:00|15122|15110|15120.3|15108.3|15136.1|15124.1|15112.7|15100.7|14
1758134700000|2025-09-17 18:45:00|15120.4|15108.4|15130.4|15118.4|15135.6|15123.6|15107.3|15095.3|5
1758135000000|2025-09-17 18:50:00|15129.1|15117.1|15114.9|15102.9|15130.5|15118.5|15107.4|15095.4|3
1758135300000|2025-09-17 18:55:00|15117.4|15105.4|15155.8|15143.8|15155.8|15143.8|15114.9|15102.9|10
1758135600000|2025-09-17 19:00:00|15155.7|15143.7|15163.4|15151.4|15171.4|15159.4|15151.9|15139.9|4
1758135900000|2025-09-17 19:05:00|15165.9|15153.9|15166.3|15154.3|15179.1|15167.1|15160.8|15148.8|8
1758136200000|2025-09-17 19:10:00|15166.4|15154.4|15150.8|15138.8|15176.6|15164.6|15150.6|15138.6|17
1758136500000|2025-09-17 19:15:00|15153.3|15141.3|15166|15154|15173.8|15161.8|15150.8|15138.8|2
1758136800000|2025-09-17 19:20:00|15165.9|15153.9|15176.6|15164.6|15179.2|15167.2|15160.9|15148.9|3
1758137100000|2025-09-17 19:25:00|15176.7|15164.7|15171.7|15159.7|15181.8|15169.8|15171.5|15159.5|0
1758137400000|2025-09-17 19:30:00|15171.6|15159.6|15164|15152|15179.3|15167.3|15161.2|15149.2|7
1758137700000|2025-09-17 19:35:00|15163.9|15151.9|15163.8|15151.8|15174.2|15162.2|15161.4|15149.4|1
1758138000000|2025-09-17 19:40:00|15163.9|15151.9|15166.4|15154.4|15169|15157|15161.2|15149.2|1
1758138300000|2025-09-17 19:45:00|15165.2|15153.2|15161.5|15149.5|15166.4|15154.4|15156.2|15144.2|9
1758138600000|2025-09-17 19:50:00|15162.8|15150.8|15155.5|15143.5|15165.5|15153.5|15150.3|15138.3|35
1758138900000|2025-09-17 19:55:00|15155.4|15143.4|15156.7|15144.7|15159.6|15147.6|15144.1|15132.1|32
1758139200000|2025-09-17 20:00:00|15159.4|15147.4|15166.5|15154.5|15170.3|15158.3|15157.4|15145.4|0
1758139500000|2025-09-17 20:05:00|15167|15155|15169.8|15157.8|15174.6|15162.6|15165.5|15153.5|0
1758139800000|2025-09-17 20:10:00|15169.3|15157.3|15166|15154|15171.6|15159.6|15164.5|15152.5|0
1758140100000|2025-09-17 20:15:00|15165.5|15153.5|15163.3|15151.3|15166.8|15154.8|15156.9|15144.9|0
1758140400000|2025-09-17 20:20:00|15163.5|15151.5|15161.5|15149.5|15164.5|15152.5|15159.7|15147.7|0
1758140700000|2025-09-17 20:25:00|15162|15150|15167.1|15155.1|15168.6|15156.6|15161.5|15149.5|0
1758141000000|2025-09-17 20:30:00|15167|15155|15172.6|15160.6|15173.4|15161.4|15166.6|15154.6|0
1758141300000|2025-09-17 20:35:00|15172.9|15160.9|15169.6|15157.6|15173.1|15161.1|15167.3|15155.3|0
1758141600000|2025-09-17 20:40:00|15170.1|15158.1|15167.6|15155.6|15170.1|15158.1|15167.3|15155.3|0
1758141900000|2025-09-17 20:45:00|15168.1|15156.1|15163.5|15151.5|15168.6|15156.6|15163.5|15151.5|0
1758142200000|2025-09-17 20:50:00|15164|15152|15162.6|15150.6|15164.5|15152.5|15162|15150|0
1758142500000|2025-09-17 20:55:00|15162.1|15150.1|15167.4|15155.4|15170.5|15158.5|15162.1|15150.1|0
1758142800000|2025-09-17 21:00:00|15167.7|15155.7|15169.9|15157.9|15169.9|15157.9|15166.9|15154.9|0
1758143100000|2025-09-17 21:05:00|15169.4|15157.4|15169.9|15157.9|15169.9|15157.9|15169.2|15157.2|0
1758143400000|2025-09-17 21:10:00|15170.7|15158.7|15170.7|15158.7|15170.7|15158.7|15169.9|15157.9|0
1758143700000|2025-09-17 21:15:00|15170.2|15158.2|15168.9|15156.9|15170.7|15158.7|15168.9|15156.9|0
1758144000000|2025-09-17 21:20:00|15168.7|15156.7|15168.4|15156.4|15168.7|15156.7|15168.4|15156.4|0
1758144300000|2025-09-17 21:25:00|15168.9|15156.9|15169.2|15157.2|15169.2|15157.2|15168.4|15156.4|0
1758144600000|2025-09-17 21:30:00|15169.4|15157.4|15168.9|15156.9|15169.7|15157.7|15168.7|15156.7|0
1758144900000|2025-09-17 21:35:00|15169.2|15157.2|15169.4|15157.4|15169.4|15157.4|15168.4|15156.4|0
1758145200000|2025-09-17 21:40:00|15169.9|15157.9|15169.9|15157.9|15169.9|15157.9|15169.9|15157.9|0
1758145500000|2025-09-17 21:45:00|15169.6|15157.6|15169.9|15157.9|15169.9|15157.9|15169.6|15157.6|0
1758145800000|2025-09-17 21:50:00|15170.1|15158.1|15169.6|15157.6|15170.1|15158.1|15169.6|15157.6|0
1758146100000|2025-09-17 21:55:00|15169.4|15157.4|15169.1|15157.1|15169.4|15157.4|15169.1|15157.1|0
1758146400000|2025-09-17 22:00:00|15168.9|15156.9|15173.9|15161.9|15174|15162|15166.6|15154.6|0
1758146700000|2025-09-17 22:05:00|15173.7|15161.7|15176|15164|15176.5|15164.5|15172.7|15160.7|0
1758147000000|2025-09-17 22:10:00|15176.2|15164.2|15177.5|15165.5|15178.5|15166.5|15174.2|15162.2|0
1758147300000|2025-09-17 22:15:00|15177.3|15165.3|15178.8|15166.8|15179|15167|15176.8|15164.8|0
1758147600000|2025-09-17 22:20:00|15178.5|15166.5|15179.8|15167.8|15181.8|15169.8|15176.8|15164.8|0
1758147900000|2025-09-17 22:25:00|15180.1|15168.1|15182.8|15170.8|15184.4|15172.4|15180.1|15168.1|0
1758148200000|2025-09-17 22:30:00|15182.6|15170.6|15185.6|15173.6|15185.6|15173.6|15181.8|15169.8|0
1758148500000|2025-09-17 22:35:00|15185.7|15173.7|15188.4|15176.4|15189.2|15177.2|15184.9|15172.9|0
1758148800000|2025-09-17 22:40:00|15187.9|15175.9|15190.7|15178.7|15192|15180|15187.7|15175.7|0
1758149100000|2025-09-17 22:45:00|15190.8|15178.8|15197.5|15185.5|15198.8|15186.8|15189.7|15177.7|0
1758149400000|2025-09-17 22:50:00|15197.3|15185.3|15200.3|15188.3|15201.6|15189.6|15197|15185|0
1758149700000|2025-09-17 22:55:00|15200.6|15188.6|15197.8|15185.8|15200.8|15188.8|15197.8|15185.8|0
1758150000000|2025-09-17 23:00:00|15198.3|15186.3|15201.8|15189.8|15202.8|15190.8|15198.3|15186.3|0
1758150300000|2025-09-17 23:05:00|15202.1|15190.1|15201.8|15189.8|15202.8|15190.8|15200.5|15188.5|0
1758150600000|2025-09-17 23:10:00|15202.1|15190.1|15200.1|15188.1|15204.6|15192.6|15199.5|15187.5|0
1758150900000|2025-09-17 23:15:00|15200.4|15188.4|15201.6|15189.6|15203.4|15191.4|15200.4|15188.4|0
1758151200000|2025-09-17 23:20:00|15201.4|15189.4|15202.6|15190.6|15203.1|15191.1|15200.9|15188.9|0
1758151500000|2025-09-17 23:25:00|15202.4|15190.4|15201.1|15189.1|15202.6|15190.6|15200.9|15188.9|0
1758151800000|2025-09-17 23:30:00|15200.9|15188.9|15202.6|15190.6|15204.4|15192.4|15200.9|15188.9|0
1758152100000|2025-09-17 23:35:00|15202.4|15190.4|15201.4|15189.4|15203.1|15191.1|15200.4|15188.4|0
1758152400000|2025-09-17 23:40:00|15201.6|15189.6|15199.1|15187.1|15201.6|15189.6|15197.8|15185.8|0
1758152700000|2025-09-17 23:45:00|15199.6|15187.6|15203.7|15191.7|15203.9|15191.9|15199.6|15187.6|0
1758153000000|2025-09-17 23:50:00|15203.6|15191.6|15203.4|15191.4|15203.6|15191.6|15200.9|15188.9|0
1758153300000|2025-09-17 23:55:00|15203.7|15191.7|15202.6|15190.6|15203.9|15191.9|15202.4|15190.4|0
1758153600000|2025-09-18 00:00:00|15202.4|15190.4|15186.7|15174.7|15203.1|15191.1|15186.7|15174.7|0
1758153900000|2025-09-18 00:05:00|15187|15175|15188.3|15176.3|15189.8|15177.8|15187|15175|0
1758154200000|2025-09-18 00:10:00|15188.8|15176.8|15189.3|15177.3|15191.1|15179.1|15187.3|15175.3|0
1758154500000|2025-09-18 00:15:00|15189.5|15177.5|15168.3|15156.3|15189.5|15177.5|15165.9|15153.9|0
1758154800000|2025-09-18 00:20:00|15167.1|15155.1|15158.4|15146.4|15168.3|15156.3|15153.5|15141.5|0
1758155100000|2025-09-18 00:25:00|15159.6|15147.6|15151|15139|15159.6|15147.6|15149.8|15137.8|0
1758155400000|2025-09-18 00:30:00|15153.5|15141.5|15160.9|15148.9|15160.9|15148.9|15153.5|15141.5|0
1758155700000|2025-09-18 00:35:00|15159.7|15147.7|15155.9|15143.9|15160.9|15148.9|15153.5|15141.5|0
1758156000000|2025-09-18 00:40:00|15157.1|15145.1|15164.5|15152.5|15170.7|15158.7|15155.9|15143.9|0
1758156300000|2025-09-18 00:45:00|15163.3|15151.3|15160.8|15148.8|15164.6|15152.6|15153.4|15141.4|0
1758156600000|2025-09-18 00:50:00|15158.4|15146.4|15170.7|15158.7|15170.7|15158.7|15158.3|15146.3|0
1758156900000|2025-09-18 00:55:00|15170.6|15158.6|15175.6|15163.6|15178.1|15166.1|15170.6|15158.6|0
1758157200000|2025-09-18 01:00:00|15176.8|15164.8|15191.8|15179.8|15193|15181|15176.8|15164.8|0
1758157500000|2025-09-18 01:05:00|15193|15181|15195.6|15183.6|15195.6|15183.6|15191.8|15179.8|0
1758157800000|2025-09-18 01:10:00|15198|15186|15207.9|15195.9|15207.9|15195.9|15198|15186|0
1758158100000|2025-09-18 01:15:00|15206.7|15194.7|15205.3|15193.3|15212.8|15200.8|15205.3|15193.3|0
1758158400000|2025-09-18 01:20:00|15202.8|15190.8|15200.5|15188.5|15202.9|15190.9|15197.8|15185.8|0
1758158700000|2025-09-18 01:25:00|15202.9|15190.9|15195.5|15183.5|15202.9|15190.9|15195.5|15183.5|0
1758159000000|2025-09-18 01:30:00|15196.7|15184.7|15190.6|15178.6|15198|15186|15189.4|15177.4|0
1758159300000|2025-09-18 01:35:00|15190.7|15178.7|15185.8|15173.8|15190.7|15178.7|15185.7|15173.7|0
1758159600000|2025-09-18 01:40:00|15185.7|15173.7|15183.3|15171.3|15185.8|15173.8|15183.3|15171.3|0
1758159900000|2025-09-18 01:45:00|15180.8|15168.8|15178.5|15166.5|15183.3|15171.3|15178.4|15166.4|0
1758160200000|2025-09-18 01:50:00|15176|15164|15181|15169|15183.4|15171.4|15173.5|15161.5|0
1758160500000|2025-09-18 01:55:00|15183.5|15171.5|15185.9|15173.9|15186|15174|15183.4|15171.4|0
1758160800000|2025-09-18 02:00:00|15183.4|15171.4|15185.9|15173.9|15185.9|15173.9|15183.4|15171.4|0
1758161100000|2025-09-18 02:05:00|15183.4|15171.4|15178.5|15166.5|15184.7|15172.7|15178.5|15166.5|0
1758161400000|2025-09-18 02:10:00|15178.6|15166.6|15181|15169|15181.1|15169.1|15178.5|15166.5|0
1758161700000|2025-09-18 02:15:00|15181.1|15169.1|15179.4|15167.4|15184.3|15172.3|15179.4|15167.4|0
1758162000000|2025-09-18 02:20:00|15179.5|15167.5|15179.4|15167.4|15179.5|15167.5|15177|15165|0
1758162300000|2025-09-18 02:25:00|15179.5|15167.5|15181.9|15169.9|15183.2|15171.2|15177|15165|0
1758162600000|2025-09-18 02:30:00|15179.4|15167.4|15184.4|15172.4|15186.8|15174.8|15179.4|15167.4|0
1758162900000|2025-09-18 02:35:00|15181.9|15169.9|15191.8|15179.8|15194.3|15182.3|15181.9|15169.9|0
1758163200000|2025-09-18 02:40:00|15193.1|15181.1|15189.4|15177.4|15193.1|15181.1|15189.3|15177.3|0
1758163500000|2025-09-18 02:45:00|15189.3|15177.3|15191.8|15179.8|15191.8|15179.8|15188.1|15176.1|0
1758163800000|2025-09-18 02:50:00|15193|15181|15191.8|15179.8|15194.3|15182.3|15191.8|15179.8|0
1758164100000|2025-09-18 02:55:00|15193|15181|15194.3|15182.3|15194.4|15182.4|15191.8|15179.8|0
1758164400000|2025-09-18 03:00:00|15194.4|15182.4|15199.4|15187.4|15199.5|15187.5|15194.3|15182.3|0
1758164700000|2025-09-18 03:05:00|15199.5|15187.5|15198.2|15186.2|15201.9|15189.9|15198.2|15186.2|0
1758165000000|2025-09-18 03:10:00|15196.9|15184.9|15203|15191|15204.3|15192.3|15196.9|15184.9|0
1758165300000|2025-09-18 03:15:00|15204.3|15192.3|15214.2|15202.2|15214.2|15202.2|15204.3|15192.3|0
1758165600000|2025-09-18 03:20:00|15214.3|15202.3|15219|15207|15219|15207|15214.3|15202.3|0
1758165900000|2025-09-18 03:25:00|15218.9|15206.9|15211.6|15199.6|15219|15207|15210.4|15198.4|0
1758166200000|2025-09-18 03:30:00|15210.4|15198.4|15214|15202|15216.5|15204.5|15209.1|15197.1|0
1758166500000|2025-09-18 03:35:00|15212.8|15200.8|15206.7|15194.7|15212.8|15200.8|15206.6|15194.6|0
1758166800000|2025-09-18 03:40:00|15209.1|15197.1|15204.2|15192.2|15209.2|15197.2|15204.2|15192.2|0
1758167100000|2025-09-18 03:45:00|15201.7|15189.7|15206.6|15194.6|15206.6|15194.6|15200.4|15188.4|0
1758167400000|2025-09-18 03:50:00|15206.5|15194.5|15204.5|15192.5|15206.9|15194.9|15204.1|15192.1|0
1758167700000|2025-09-18 03:55:00|15205.8|15193.8|15209.5|15197.5|15212|15200|15204.5|15192.5|0
1758168000000|2025-09-18 04:00:00|15208.3|15196.3|15204.6|15192.6|15208.3|15196.3|15204.6|15192.6|0
1758168300000|2025-09-18 04:05:00|15204.5|15192.5|15199.6|15187.6|15204.6|15192.6|15199.6|15187.6|0
1758168600000|2025-09-18 04:10:00|15202.1|15190.1|15204.6|15192.6|15205.8|15193.8|15199.6|15187.6|0
1758168900000|2025-09-18 04:15:00|15204.5|15192.5|15202.2|15190.2|15204.6|15192.6|15202.1|15190.1|0
1758169200000|2025-09-18 04:20:00|15202.1|15190.1|15207|15195|15207.1|15195.1|15202.1|15190.1|0
1758169500000|2025-09-18 04:25:00|15204.6|15192.6|15203.4|15191.4|15204.6|15192.6|15199.7|15187.7|0
1758169800000|2025-09-18 04:30:00|15204.6|15192.6|15202.2|15190.2|15207.2|15195.2|15202.1|15190.1|0
1758170100000|2025-09-18 04:35:00|15199.7|15187.7|15196.9|15184.9|15202.2|15190.2|15194.4|15182.4|0
1758170400000|2025-09-18 04:40:00|15194.4|15182.4|15197|15185|15198.1|15186.1|15194.4|15182.4|0
1758170700000|2025-09-18 04:45:00|15196.9|15184.9|15197|15185|15201.9|15189.9|15194.5|15182.5|0
1758171000000|2025-09-18 04:50:00|15199.4|15187.4|15192.1|15180.1|15199.4|15187.4|15192.1|15180.1|0
1758171300000|2025-09-18 04:55:00|15192|15180|15189.6|15177.6|15192.1|15180.1|15188.4|15176.4|0
1758171600000|2025-09-18 05:00:00|15192|15180|15192.1|15180.1|15194.6|15182.6|15189.6|15177.6|0
1758171900000|2025-09-18 05:05:00|15189.6|15177.6|15192.1|15180.1|15192.1|15180.1|15187.1|15175.1|0
1758172200000|2025-09-18 05:10:00|15190.8|15178.8|15194.5|15182.5|15197|15185|15190.8|15178.8|0
1758172500000|2025-09-18 05:15:00|15195.7|15183.7|15194.4|15182.4|15197|15185|15191.9|15179.9|0
1758172800000|2025-09-18 05:20:00|15196.9|15184.9|15191.9|15179.9|15196.9|15184.9|15191.9|15179.9|0
1758173100000|2025-09-18 05:25:00|15189.4|15177.4|15181.9|15169.9|15189.4|15177.4|15179.4|15167.4|0
1758173400000|2025-09-18 05:30:00|15183.1|15171.1|15179.3|15167.3|15185.6|15173.6|15176.8|15164.8|0
1758173700000|2025-09-18 05:35:00|15179.4|15167.4|15174.4|15162.4|15181.8|15169.8|15171.9|15159.9|0
1758174000000|2025-09-18 05:40:00|15175.6|15163.6|15174.4|15162.4|15179.4|15167.4|15174.4|15162.4|0
1758174300000|2025-09-18 05:45:00|15172|15160|15175.7|15163.7|15176.9|15164.9|15171.9|15159.9|0
1758174600000|2025-09-18 05:50:00|15176.9|15164.9|15176.9|15164.9|15179.4|15167.4|15174.5|15162.5|0
1758174900000|2025-09-18 05:55:00|15179.4|15167.4|15174.4|15162.4|15179.4|15167.4|15172|15160|0
1758175200000|2025-09-18 06:00:00|15172|15160|15163.7|15158.7|15185.2|15180.2|15163.2|15158.2|23
1758175500000|2025-09-18 06:05:00|15163.2|15158.2|15167.2|15162.2|15167.2|15162.2|15162.7|15157.7|0
1758175800000|2025-09-18 06:10:00|15164.7|15159.7|15182.7|15177.7|15182.7|15177.7|15164.7|15159.7|5
1758176100000|2025-09-18 06:15:00|15183.2|15178.2|15190.7|15185.7|15190.7|15185.7|15183.2|15178.2|0
1758176400000|2025-09-18 06:20:00|15191.7|15186.7|15178.7|15173.7|15191.7|15186.7|15177.7|15172.7|29
1758176700000|2025-09-18 06:25:00|15178.2|15173.2|15181.2|15176.2|15181.7|15176.7|15176.7|15171.7|4
1758177000000|2025-09-18 06:30:00|15180.7|15175.7|15199.7|15194.7|15199.7|15194.7|15173.2|15168.2|16
1758177300000|2025-09-18 06:35:00|15200.2|15195.2|15213.2|15208.2|15213.7|15208.7|15200.2|15195.2|1
1758177600000|2025-09-18 06:40:00|15212.7|15207.7|15211.7|15206.7|15212.7|15207.7|15210.2|15205.2|8
1758177900000|2025-09-18 06:45:00|15211.2|15206.2|15219.2|15214.2|15221.2|15216.2|15211.2|15206.2|17
1758178200000|2025-09-18 06:50:00|15215.7|15210.7|15239.7|15234.7|15239.7|15234.7|15215.7|15210.7|32
1758178500000|2025-09-18 06:55:00|15240.7|15235.7|15232.2|15227.2|15242.2|15237.2|15232.2|15227.2|13
1758178800000|2025-09-18 07:00:00|15232.7|15227.7|15217.2|15212.2|15245.2|15240.2|15193.2|15188.2|262
1758179100000|2025-09-18 07:05:00|15217.7|15212.7|15229.2|15224.2|15230.2|15225.2|15202.2|15197.2|42
1758179400000|2025-09-18 07:10:00|15228.7|15223.7|15232.2|15227.2|15243.7|15238.7|15228.2|15223.2|99
1758179700000|2025-09-18 07:15:00|15232.7|15227.7|15222.7|15217.7|15237.7|15232.7|15218.7|15213.7|46
1758180000000|2025-09-18 07:20:00|15221.4|15216.4|15214.9|15209.9|15225.9|15220.9|15213.9|15208.9|170
1758180300000|2025-09-18 07:25:00|15213.9|15208.9|15209.9|15204.9|15217.9|15212.9|15198.9|15193.9|144
1758180600000|2025-09-18 07:30:00|15210.6|15205.6|15228.6|15223.6|15230.6|15225.6|15207.1|15202.1|54
1758180900000|2025-09-18 07:35:00|15228.1|15223.1|15216.1|15211.1|15236.6|15231.6|15214.1|15209.1|46
1758181200000|2025-09-18 07:40:00|15216.8|15211.8|15207.3|15202.3|15227.3|15222.3|15207.3|15202.3|396
1758181500000|2025-09-18 07:45:00|15206.8|15201.8|15212.8|15207.8|15225.3|15220.3|15203.3|15198.3|109
1758181800000|2025-09-18 07:50:00|15212|15207|15198|15193|15214|15209|15198|15193|49
1758182100000|2025-09-18 07:55:00|15197|15192|15193.5|15188.5|15205|15200|15191.5|15186.5|101
1758182400000|2025-09-18 08:00:00|15194.2|15189.2|15186.7|15181.7|15194.2|15189.2|15161.7|15156.7|205
1758182700000|2025-09-18 08:05:00|15186.2|15181.2|15179.2|15174.2|15186.2|15181.2|15143.7|15138.7|67
1758183000000|2025-09-18 08:10:00|15179.8|15174.8|15215.3|15210.3|15217.3|15212.3|15174.3|15169.3|96
1758183300000|2025-09-18 08:15:00|15215.8|15210.8|15204.8|15199.8|15219.3|15214.3|15202.8|15197.8|49
1758183600000|2025-09-18 08:20:00|15203.8|15198.8|15204.3|15199.3|15206.8|15201.8|15191.8|15186.8|56
1758183900000|2025-09-18 08:25:00|15203.8|15198.8|15210.3|15205.3|15213.8|15208.8|15198.3|15193.3|134
1758184200000|2025-09-18 08:30:00|15211.3|15206.3|15218|15213|15223.3|15218.3|15205.8|15200.8|56
1758184500000|2025-09-18 08:35:00|15217.5|15212.5|15219.5|15214.5|15225|15220|15217|15212|25
1758184800000|2025-09-18 08:40:00|15218.5|15213.5|15231|15226|15231.5|15226.5|15216.5|15211.5|38
1758185100000|2025-09-18 08:45:00|15231.5|15226.5|15233|15228|15239.5|15234.5|15225.5|15220.5|126
1758185400000|2025-09-18 08:50:00|15232|15227|15218|15213|15232.5|15227.5|15216|15211|51
1758185700000|2025-09-18 08:55:00|15217.5|15212.5|15220|15215|15233|15228|15215|15210|103
1758186000000|2025-09-18 09:00:00|15218.9|15213.9|15227.4|15222.4|15230.9|15225.9|15216.9|15211.9|138
1758186300000|2025-09-18 09:05:00|15226.9|15221.9|15240.9|15235.9|15240.9|15235.9|15220.4|15215.4|40
1758186600000|2025-09-18 09:10:00|15241.5|15236.5|15232.5|15227.5|15244|15239|15232.5|15227.5|56
1758186900000|2025-09-18 09:15:00|15233|15228|15220|15215|15236.5|15231.5|15220|15215|88
1758187200000|2025-09-18 09:20:00|15220.7|15215.7|15222.2|15217.2|15230.7|15225.7|15220.2|15215.2|26
1758187500000|2025-09-18 09:25:00|15221.7|15216.7|15225.2|15220.2|15226.7|15221.7|15217.7|15212.7|42
1758187800000|2025-09-18 09:30:00|15223.6|15218.6|15204.6|15199.6|15229.1|15224.1|15202.6|15197.6|25
1758188100000|2025-09-18 09:35:00|15204.1|15199.1|15190.6|15185.6|15209.6|15204.6|15189.6|15184.6|115
1758188400000|2025-09-18 09:40:00|15191.6|15186.6|15157.1|15152.1|15191.6|15186.6|15157.1|15152.1|41
1758188700000|2025-09-18 09:45:00|15155.6|15150.6|15148.6|15143.6|15167.6|15162.6|15138.6|15133.6|36
1758189000000|2025-09-18 09:50:00|15148.7|15143.7|15136.2|15131.2|15167.2|15162.2|15134.7|15129.7|125
1758189300000|2025-09-18 09:55:00|15135.7|15130.7|15147.7|15142.7|15152.7|15147.7|15125.2|15120.2|75
1758189600000|2025-09-18 10:00:00|15146.9|15141.9|15163.4|15158.4|15166.9|15161.9|15146.9|15141.9|124
1758189900000|2025-09-18 10:05:00|15163.9|15158.9|15157.9|15152.9|15166.9|15161.9|15151.9|15146.9|122
1758190200000|2025-09-18 10:10:00|15158.2|15153.2|15168.2|15163.2|15175.7|15170.7|15158.2|15153.2|117
1758190500000|2025-09-18 10:15:00|15168.7|15163.7|15175.2|15170.2|15176.2|15171.2|15164.7|15159.7|36
1758190800000|2025-09-18 10:20:00|15174.2|15169.2|15175.7|15170.7|15179.7|15174.7|15173.7|15168.7|101
1758191100000|2025-09-18 10:25:00|15175.2|15170.2|15166.2|15161.2|15175.2|15170.2|15161.2|15156.2|110
1758191400000|2025-09-18 10:30:00|15167|15162|15163|15158|15170.5|15165.5|15158|15153|88
1758191700000|2025-09-18 10:35:00|15163.5|15158.5|15159.5|15154.5|15167.5|15162.5|15157|15152|36
1758192000000|2025-09-18 10:40:00|15159.3|15154.3|15158.3|15153.3|15166.3|15161.3|15158.3|15153.3|24
1758192300000|2025-09-18 10:45:00|15157.8|15152.8|15152.8|15147.8|15158.3|15153.3|15150.3|15145.3|99
1758192600000|2025-09-18 10:50:00|15152.6|15147.6|15148.6|15143.6|15154.1|15149.1|15147.6|15142.6|28
1758192900000|2025-09-18 10:55:00|15149.1|15144.1|15151.1|15146.1|15154.6|15149.6|15145.6|15140.6|37
1758193200000|2025-09-18 11:00:00|15152|15147|15151.5|15146.5|15166|15161|15148|15143|82
1758193500000|2025-09-18 11:05:00|15151|15146|15146|15141|15154.5|15149.5|15141.5|15136.5|87
1758193800000|2025-09-18 11:10:00|15145.5|15140.5|15149.5|15144.5|15152.5|15147.5|15145.5|15140.5|105
1758194100000|2025-09-18 11:15:00|15150|15145|15142|15137|15155|15150|15136.5|15131.5|56
1758194400000|2025-09-18 11:20:00|15140.9|15135.9|15158.4|15153.4|15162.9|15157.9|15140.4|15135.4|58
1758194700000|2025-09-18 11:25:00|15157.9|15152.9|15151.4|15146.4|15158.9|15153.9|15150.9|15145.9|100
1758195000000|2025-09-18 11:30:00|15151.1|15146.1|15156.1|15151.1|15166.1|15161.1|15150.6|15145.6|33
1758195300000|2025-09-18 11:35:00|15155.6|15150.6|15143.6|15138.6|15160.6|15155.6|15129.6|15124.6|60
1758195600000|2025-09-18 11:40:00|15145.3|15140.3|15121.3|15116.3|15145.3|15140.3|15115.3|15110.3|75
1758195900000|2025-09-18 11:45:00|15121.8|15116.8|15119.8|15114.8|15128.8|15123.8|15113.8|15108.8|75
1758196200000|2025-09-18 11:50:00|15120.6|15115.6|15126.6|15121.6|15131.6|15126.6|15118.1|15113.1|42
1758196500000|2025-09-18 11:55:00|15127.1|15122.1|15124.1|15119.1|15131.1|15126.1|15114.6|15109.6|64
1758196800000|2025-09-18 12:00:00|15123.3|15118.3|15134.3|15129.3|15136.8|15131.8|15121.8|15116.8|51
1758197100000|2025-09-18 12:05:00|15133.8|15128.8|15130.8|15125.8|15135.3|15130.3|15126.3|15121.3|28
1758197400000|2025-09-18 12:10:00|15128.9|15123.9|15123.4|15118.4|15129.4|15124.4|15120.4|15115.4|37
1758197700000|2025-09-18 12:15:00|15123.9|15118.9|15122.9|15117.9|15125.4|15120.4|15116.9|15111.9|68
1758198000000|2025-09-18 12:20:00|15124.5|15119.5|15125.5|15120.5|15130|15125|15116|15111|67
1758198300000|2025-09-18 12:25:00|15126|15121|15127.5|15122.5|15133|15128|15125.5|15120.5|53
1758198600000|2025-09-18 12:30:00|15127.9|15122.9|15131.4|15126.4|15135.9|15130.9|15121.9|15116.9|69
1758198900000|2025-09-18 12:35:00|15131.9|15126.9|15131.4|15126.4|15134.9|15129.9|15124.9|15119.9|61
1758199200000|2025-09-18 12:40:00|15132.4|15127.4|15124.9|15119.9|15139.9|15134.9|15124.4|15119.4|36
1758199500000|2025-09-18 12:45:00|15124.4|15119.4|15135.9|15130.9|15137.9|15132.9|15122.9|15117.9|62
1758199800000|2025-09-18 12:50:00|15136.2|15131.2|15135.7|15130.7|15139.7|15134.7|15122.2|15117.2|44
1758200100000|2025-09-18 12:55:00|15133.7|15128.7|15134.2|15129.2|15140.7|15135.7|15130.2|15125.2|63
1758200400000|2025-09-18 13:00:00|15133.9|15128.9|15124.4|15119.4|15133.9|15128.9|15117.9|15112.9|138
1758200700000|2025-09-18 13:05:00|15122.4|15117.4|15124.9|15119.9|15134.4|15129.4|15119.4|15114.4|81
1758201000000|2025-09-18 13:10:00|15125|15120|15106.5|15101.5|15125|15120|15106.5|15101.5|53
1758201300000|2025-09-18 13:15:00|15107|15102|15092.5|15087.5|15110.5|15105.5|15092.5|15087.5|84
1758201600000|2025-09-18 13:20:00|15092|15087|15117.5|15112.5|15118|15113|15090.5|15085.5|63
1758201900000|2025-09-18 13:25:00|15118|15113|15120|15115|15122|15117|15107.5|15102.5|36
1758202200000|2025-09-18 13:30:00|15120.5|15115.5|15132|15127|15140.5|15135.5|15119.5|15114.5|124
1758202500000|2025-09-18 13:35:00|15131.5|15126.5|15130.5|15125.5|15145.5|15140.5|15127.5|15122.5|48
1758202800000|2025-09-18 13:40:00|15131|15126|15132.5|15127.5|15139|15134|15128|15123|59
1758203100000|2025-09-18 13:45:00|15132|15127|15161|15156|15162|15157|15125.5|15120.5|100
1758203400000|2025-09-18 13:50:00|15159.6|15154.6|15142.6|15137.6|15166.6|15161.6|15139.6|15134.6|88
1758203700000|2025-09-18 13:55:00|15143.1|15138.1|15161.6|15156.6|15161.6|15156.6|15139.1|15134.1|170
1758204000000|2025-09-18 14:00:00|15161.1|15156.1|15148.1|15143.1|15164.6|15159.6|15147.6|15142.6|50
1758204300000|2025-09-18 14:05:00|15147.6|15142.6|15159.1|15154.1|15162.6|15157.6|15146.6|15141.6|34
1758204600000|2025-09-18 14:10:00|15158.5|15153.5|15171|15166|15171|15166|15154|15149|71
1758204900000|2025-09-18 14:15:00|15171.5|15166.5|15166.5|15161.5|15172.5|15167.5|15157|15152|94
1758205200000|2025-09-18 14:20:00|15166.3|15161.3|15167.8|15162.8|15173.3|15168.3|15159.8|15154.8|168
1758205500000|2025-09-18 14:25:00|15168.3|15163.3|15160.8|15155.8|15172.3|15167.3|15160.8|15155.8|69
1758205800000|2025-09-18 14:30:00|15161.3|15156.3|15156.8|15151.8|15164.3|15159.3|15156.3|15151.3|93
1758206100000|2025-09-18 14:35:00|15157.3|15152.3|15138.3|15133.3|15157.3|15152.3|15136.3|15131.3|73
1758206400000|2025-09-18 14:40:00|15138.8|15133.8|15129.8|15124.8|15143.8|15138.8|15128.8|15123.8|184
1758206700000|2025-09-18 14:45:00|15130.3|15125.3|15141.8|15136.8|15142.3|15137.3|15129.3|15124.3|207
1758207000000|2025-09-18 14:50:00|15140.8|15135.8|15129.8|15124.8|15140.8|15135.8|15129.3|15124.3|85
1758207300000|2025-09-18 14:55:00|15130.3|15125.3|15135.3|15130.3|15135.3|15130.3|15124.8|15119.8|95
1758207600000|2025-09-18 15:00:00|15137.8|15132.8|15133.8|15128.8|15138.3|15133.3|15129.8|15124.8|80
1758207900000|2025-09-18 15:05:00|15134.3|15129.3|15136.3|15131.3|15140.8|15135.8|15124.3|15119.3|112
1758208200000|2025-09-18 15:10:00|15136.8|15131.8|15153.8|15148.8|15153.8|15148.8|15136.8|15131.8|67
1758208500000|2025-09-18 15:15:00|15154.8|15149.8|15161.3|15156.3|15162.8|15157.8|15150.8|15145.8|104
1758208800000|2025-09-18 15:20:00|15163.3|15158.3|15166|15161|15172.4|15167.4|15163.3|15158.3|73
1758209100000|2025-09-18 15:25:00|15166.5|15161.5|15174|15169|15179.5|15174.5|15166|15161|182
1758209400000|2025-09-18 15:30:00|15176|15167|15174|15165|15179|15171|15164|15156|358
1758209700000|2025-09-18 15:35:00|15175|15166|15171|15163|15181|15173|15168|15160|120
1758210000000|2025-09-18 15:40:00|15172|15164|15177|15169|15177|15169|15167|15158|48
1758210300000|2025-09-18 15:45:00|15174|15168|15173|15166|15177|15168|15173|15164|89
1758210600000|2025-09-18 15:50:00|15172|15165|15170|15161|15173|15165|15166|15157|29
1758210900000|2025-09-18 15:55:00|15169|15162|15166|15157|15171|15162|15163|15155|82
1758211200000|2025-09-18 16:00:00|15167|15158|15175|15168|15175|15168|15167|15158|37
1758211500000|2025-09-18 16:05:00|15177|15169|15176|15165|15180|15172|15172|15165|14
1758211800000|2025-09-18 16:10:00|15175|15166|15181|15173|15183|15176|15175|15166|13
1758212100000|2025-09-18 16:15:00|15184|15172|15187|15177|15188|15177|15184|15172|90
1758212400000|2025-09-18 16:20:00|15185|15178|15185|15176|15187|15180|15184|15176|7
1758212700000|2025-09-18 16:25:00|15184|15177|15184|15175|15184|15178|15184|15175|7
1758213000000|2025-09-18 16:30:00|15183|15176|15191|15182|15192|15184|15183|15176|15
1758213300000|2025-09-18 16:35:00|15192|15183|15189|15181|15194|15186|15189|15181|8
1758213600000|2025-09-18 16:40:00|15190|15183|15189|15178|15193|15185|15189|15178|19
1758213900000|2025-09-18 16:45:00||15179||15180||15182||15177|8
1758214200000|2025-09-18 16:50:00|15191|15181|15194|15185|15194|15187|15191|15181|21
1758214500000|2025-09-18 16:55:00|15195|15186|15189|15177|15195|15187|15189|15177|17
1758214800000|2025-09-18 17:00:00|15190|15178|15191|15179|15195|15183|15190|15178|4
1758215100000|2025-09-18 17:05:00|15192|15180|15194|15182|15196|15187|15192|15180|12
1758215700000|2025-09-18 17:15:00|15195|15183|15194|15185|15196|15188|15192|15183|14
1758216000000|2025-09-18 17:20:00|15196|15186|15198|15188|15198|15188|15196|15186|2
1758216300000|2025-09-18 17:25:00|15197|15186|15195|15186|15197|15186|15192|15186|2
1758216600000|2025-09-18 17:30:00|15194.5|15183|15194.5|15182.5|15194.5|15183|15194.5|15182.5|4
1758216900000|2025-09-18 17:35:00|15194|15182|15195|15184|15195|15184|15186|15177.5|10
1758217200000|2025-09-18 17:40:00|15194|15182|15190|15179|15194|15183|15188|15179|9
1758217500000|2025-09-18 17:45:00|15191.5|15179.5|15190.5|15178.5|15192|15180|15186|15178|4
1758217800000|2025-09-18 17:50:00|15191|15179|15194|15182|15194|15182|15191|15179|6
1758218100000|2025-09-18 17:55:00|15193.5|15181.5|15189.1|15177.1|15194|15182|15187|15177.1|3
1758218400000|2025-09-18 18:00:00|15189|15177|15191.7|15179.7|15191.7|15179.7|15189|15177|2
1758218700000|2025-09-18 18:05:00|15191.6|15179.6|15186.8|15174.8|15194.2|15182.2|15186.8|15174.8|0
1758219000000|2025-09-18 18:10:00|15184.4|15172.4|15181.8|15169.8|15184.4|15172.4|15176.8|15164.8|5
1758219300000|2025-09-18 18:15:00|15181.9|15169.9|15181.8|15169.8|15186.8|15174.8|15181.7|15169.7|0
1758219600000|2025-09-18 18:20:00|15181.9|15169.9|15181.5|15169.5|15184.3|15172.3|15181.4|15169.4|0
1758219900000|2025-09-18 18:25:00|15181.4|15169.4|15179|15167|15181.6|15169.6|15179|15167|0
1758220200000|2025-09-18 18:30:00|15179.1|15167.1|15184|15172|15186.4|15174.4|15179.1|15167.1|0
1758220500000|2025-09-18 18:35:00|15183.9|15171.9|15186.3|15174.3|15188.8|15176.8|15183.8|15171.8|0
1758220800000|2025-09-18 18:40:00|15188.8|15176.8|15181.2|15169.2|15188.8|15176.8|15178.7|15166.7|0
1758221100000|2025-09-18 18:45:00|15181.3|15169.3|15191.2|15179.2|15191.3|15179.3|15181.2|15169.2|0
1758221400000|2025-09-18 18:50:00|15191.3|15179.3|15198.8|15186.8|15201.3|15189.3|15191.2|15179.2|6
1758221700000|2025-09-18 18:55:00|15198.9|15186.9|15198.8|15186.8|15203.8|15191.8|15198.8|15186.8|7
1758222000000|2025-09-18 19:00:00|15198.7|15186.7|15200|15188|15201.2|15189.2|15196.3|15184.3|0
1758222300000|2025-09-18 19:05:00|15201.2|15189.2|15203.7|15191.7|15203.8|15191.8|15198.7|15186.7|0
1758222600000|2025-09-18 19:10:00|15203.8|15191.8|15197.9|15185.9|15203.8|15191.8|15195.4|15183.4|17
1758222900000|2025-09-18 19:15:00|15197.8|15185.8|15200.2|15188.2|15200.4|15188.4|15195.4|15183.4|0
1758223200000|2025-09-18 19:20:00|15200.3|15188.3|15192.9|15180.9|15200.3|15188.3|15192.8|15180.8|0
1758223500000|2025-09-18 19:25:00|15192.8|15180.8|15190.4|15178.4|15192.9|15180.9|15190.3|15178.3|0
1758223800000|2025-09-18 19:30:00|15190.3|15178.3|15190.3|15178.3|15192.9|15180.9|15190.2|15178.2|1
1758224100000|2025-09-18 19:35:00|15190.2|15178.2|15190.2|15178.2|15192.8|15180.8|15187.6|15175.6|1
1758224400000|2025-09-18 19:40:00|15190.3|15178.3|15185.3|15173.3|15192.7|15180.7|15185.3|15173.3|0
1758224700000|2025-09-18 19:45:00|15185.4|15173.4|15182.8|15170.8|15185.4|15173.4|15182.6|15170.6|0
1758225000000|2025-09-18 19:50:00|15185.2|15173.2|15190.5|15178.5|15190.6|15178.6|15185.1|15173.1|74
1758225300000|2025-09-18 19:55:00|15190.4|15178.4|15185.3|15173.3|15200.1|15188.1|15185.3|15173.3|15
1758225600000|2025-09-18 20:00:00|15185.5|15173.5|15190|15178|15191.5|15179.5|15183|15171|0
1758225900000|2025-09-18 20:05:00|15190.5|15178.5|15195.1|15183.1|15195.6|15183.6|15190|15178|0
1758226200000|2025-09-18 20:10:00|15194.6|15182.6|15186.6|15174.6|15194.6|15182.6|15186.6|15174.6|0
1758226500000|2025-09-18 20:15:00|15187.1|15175.1|15189.4|15177.4|15190.1|15178.1|15184.9|15172.9|0
1758226800000|2025-09-18 20:20:00|15189.6|15177.6|15193.6|15181.6|15195.4|15183.4|15188.6|15176.6|0
1758227100000|2025-09-18 20:25:00|15193.1|15181.1|15195.6|15183.6|15196.1|15184.1|15193.1|15181.1|0
1758227400000|2025-09-18 20:30:00|15195.1|15183.1|15195.9|15183.9|15198.1|15186.1|15194.6|15182.6|0
1758227700000|2025-09-18 20:35:00|15195.6|15183.6|15195.9|15183.9|15196.9|15184.9|15195.4|15183.4|0
1758228000000|2025-09-18 20:40:00|15196.4|15184.4|15196.9|15184.9|15197.4|15185.4|15195.9|15183.9|0
1758228300000|2025-09-18 20:45:00|15196.4|15184.4|15197.6|15185.6|15199.1|15187.1|15196.4|15184.4|0
1758228600000|2025-09-18 20:50:00|15197.1|15185.1|15197.6|15185.6|15198.1|15186.1|15196.9|15184.9|0
1758228900000|2025-09-18 20:55:00|15198.1|15186.1|15199.2|15187.2|15200.4|15188.4|15197.6|15185.6|0
1758229200000|2025-09-18 21:00:00|15199.4|15187.4|15199.2|15187.2|15199.4|15187.4|15198.9|15186.9|0
1758229500000|2025-09-18 21:05:00|15199.4|15187.4|15199.2|15187.2|15199.4|15187.4|15199.2|15187.2|0
1758229800000|2025-09-18 21:10:00|15198.9|15186.9|15198.9|15186.9|15199.2|15187.2|15198.9|15186.9|0
1758230100000|2025-09-18 21:15:00|15199.2|15187.2|15199.2|15187.2|15199.7|15187.7|15198.9|15186.9|0
1758230400000|2025-09-18 21:20:00|15199.4|15187.4|15199.4|15187.4|15199.4|15187.4|15199.4|15187.4|0
1758230700000|2025-09-18 21:25:00|15199.2|15187.2|15198.9|15186.9|15199.4|15187.4|15198.9|15186.9|0
1758231000000|2025-09-18 21:30:00|15199.2|15187.2|15199.2|15187.2|15199.7|15187.7|15198.9|15186.9|0
1758231600000|2025-09-18 21:40:00|15199.7|15187.7|15199.7|15187.7|15199.7|15187.7|15199.7|15187.7|0
1758232200000|2025-09-18 21:50:00|15199.9|15187.9|15199.7|15187.7|15200.4|15188.4|15199.4|15187.4|0
1758232500000|2025-09-18 21:55:00|15199.9|15187.9|15200.4|15188.4|15200.7|15188.7|15199.7|15187.7|0
1758232800000|2025-09-18 22:00:00|15200.2|15188.2|15205.2|15193.2|15205.4|15193.4|15198.9|15186.9|0
1758233100000|2025-09-18 22:05:00|15205.4|15193.4|15209.2|15197.2|15209.2|15197.2|15204.4|15192.4|0
1758233400000|2025-09-18 22:10:00|15208.9|15196.9|15208.7|15196.7|15209.4|15197.4|15206.2|15194.2|0
1758233700000|2025-09-18 22:15:00|15208.2|15196.2|15206.9|15194.9|15210.7|15198.7|15206.9|15194.9|0
1758234000000|2025-09-18 22:20:00|15206.7|15194.7|15207.9|15195.9|15208.2|15196.2|15205.9|15193.9|0
1758234300000|2025-09-18 22:25:00|15208.2|15196.2|15209.2|15197.2|15210.7|15198.7|15207.4|15195.4|0
1758234600000|2025-09-18 22:30:00|15209.4|15197.4|15205.9|15193.9|15209.9|15197.9|15205.4|15193.4|0
1758234900000|2025-09-18 22:35:00|15205.7|15193.7|15200.4|15188.4|15205.7|15193.7|15200.4|15188.4|0
1758235200000|2025-09-18 22:40:00|15200.2|15188.2|15197.9|15185.9|15200.4|15188.4|15196.9|15184.9|0
1758235500000|2025-09-18 22:45:00|15198.2|15186.2|15202.2|15190.2|15202.7|15190.7|15198.2|15186.2|0
1758235800000|2025-09-18 22:50:00|15201.9|15189.9|15204.6|15192.6|15205.4|15193.4|15201.4|15189.4|0
1758236100000|2025-09-18 22:55:00|15204.9|15192.9|15207.2|15195.2|15208.1|15196.1|15204.9|15192.9|0
1758236400000|2025-09-18 23:00:00|15207.5|15195.5|15206.2|15194.2|15209.5|15197.5|15205.7|15193.7|0
1758236700000|2025-09-18 23:05:00|15206.3|15194.3|15206.2|15194.2|15208.2|15196.2|15205.5|15193.5|0
1758237000000|2025-09-18 23:10:00|15206.3|15194.3|15206.2|15194.2|15209.8|15197.8|15206.2|15194.2|0
1758237300000|2025-09-18 23:15:00|15206.3|15194.3|15208|15196|15208.5|15196.5|15206|15194|0
1758237600000|2025-09-18 23:20:00|15207.7|15195.7|15207.5|15195.5|15210|15198|15207.2|15195.2|0
1758237900000|2025-09-18 23:25:00|15207.2|15195.2|15206.5|15194.5|15207.5|15195.5|15206|15194|0
1758238200000|2025-09-18 23:30:00|15206.7|15194.7|15208.2|15196.2|15208.7|15196.7|15206.5|15194.5|0
1758238500000|2025-09-18 23:35:00|15208.3|15196.3|15211.2|15199.2|15211.7|15199.7|15208.3|15196.3|0
1758238800000|2025-09-18 23:40:00|15211.3|15199.3|15209.2|15197.2|15211.5|15199.5|15209|15197|0
1758239100000|2025-09-18 23:45:00|15208.7|15196.7|15208.7|15196.7|15210.5|15198.5|15207.7|15195.7|0
1758239400000|2025-09-18 23:50:00|15208.5|15196.5|15208.3|15196.3|15209.2|15197.2|15207.7|15195.7|0
1758239700000|2025-09-18 23:55:00|15208.8|15196.8|15207|15195|15210|15198|15207|15195|0
1758240000000|2025-09-19 00:00:00|15207.5|15195.5|15209.8|15197.8|15211.3|15199.3|15207.5|15195.5|0
1758240300000|2025-09-19 00:05:00|15210|15198|15205.8|15193.8|15211|15199|15205.1|15193.1|0
1758240600000|2025-09-19 00:10:00|15206.1|15194.1|15197.9|15185.9|15206.1|15194.1|15197.7|15185.7|0
1758240900000|2025-09-19 00:15:00|15198.2|15186.2|15191.3|15179.3|15198.4|15186.4|15188.9|15176.9|0
1758241200000|2025-09-19 00:20:00|15188.8|15176.8|15186.3|15174.3|15191.3|15179.3|15183.8|15171.8|0
1758241500000|2025-09-19 00:25:00|15186.2|15174.2|15183.8|15171.8|15186.2|15174.2|15181.4|15169.4|0
1758241800000|2025-09-19 00:30:00|15183.9|15171.9|15186.2|15174.2|15186.3|15174.3|15181.4|15169.4|0
1758242100000|2025-09-19 00:35:00|15186.3|15174.3|15188.7|15176.7|15191.1|15179.1|15183.8|15171.8|0
1758242400000|2025-09-19 00:40:00|15186.3|15174.3|15186.1|15174.1|15188.7|15176.7|15182.5|15170.5|0
1758242700000|2025-09-19 00:45:00|15186.2|15174.2|15186.2|15174.2|15191.1|15179.1|15183.7|15171.7|0
1758243000000|2025-09-19 00:50:00|15185|15173|15183.8|15171.8|15186.2|15174.2|15183.7|15171.7|0
1758243300000|2025-09-19 00:55:00|15185|15173|15186.3|15174.3|15186.3|15174.3|15183.8|15171.8|0
1758243600000|2025-09-19 01:00:00|15185.1|15173.1|15183.9|15171.9|15186.3|15174.3|15181.4|15169.4|0
1758243900000|2025-09-19 01:05:00|15183.8|15171.8|15183.8|15171.8|15186.3|15174.3|15183.8|15171.8|0
1758244200000|2025-09-19 01:10:00|15186.2|15174.2|15188.8|15176.8|15188.8|15176.8|15183.8|15171.8|0
1758244500000|2025-09-19 01:15:00|15188.7|15176.7|15188.8|15176.8|15188.8|15176.8|15183.8|15171.8|0
1758244800000|2025-09-19 01:20:00|15188.7|15176.7|15188.7|15176.7|15191.2|15179.2|15186.3|15174.3|0
1758245100000|2025-09-19 01:25:00|15186.3|15174.3|15186.3|15174.3|15188.7|15176.7|15183.8|15171.8|0
1758245400000|2025-09-19 01:30:00|15186.4|15174.4|15186.3|15174.3|15190|15178|15186.3|15174.3|0
1758245700000|2025-09-19 01:35:00|15186.4|15174.4|15186.4|15174.4|15186.5|15174.5|15186.3|15174.3|0
1758246000000|2025-09-19 01:40:00|15185.2|15173.2|15186.4|15174.4|15188.9|15176.9|15185.2|15173.2|0
1758246300000|2025-09-19 01:45:00|15186.5|15174.5|15187.6|15175.6|15188.9|15176.9|15186.4|15174.4|0
1758246600000|2025-09-19 01:50:00|15186.4|15174.4|15191.3|15179.3|15191.3|15179.3|15186.4|15174.4|0
1758246900000|2025-09-19 01:55:00|15193.8|15181.8|15191.3|15179.3|15193.8|15181.8|15191.3|15179.3|0
1758247200000|2025-09-19 02:00:00|15191.2|15179.2|15188.8|15176.8|15196.2|15184.2|15188.8|15176.8|0
1758247500000|2025-09-19 02:05:00|15188.7|15176.7|15191.2|15179.2|15191.2|15179.2|15188.7|15176.7|0
1758247800000|2025-09-19 02:10:00|15191.1|15179.1|15186.2|15174.2|15191.2|15179.2|15186.2|15174.2|0
1758248100000|2025-09-19 02:15:00|15186.3|15174.3|15183.8|15171.8|15186.3|15174.3|15183.8|15171.8|0
1758248400000|2025-09-19 02:20:00|15181.4|15169.4|15181.4|15169.4|15183.9|15171.9|15181.4|15169.4|0
1758248700000|2025-09-19 02:25:00|15178.9|15166.9|15176.5|15164.5|15181.4|15169.4|15176.5|15164.5|0
1758249000000|2025-09-19 02:30:00|15176.4|15164.4|15181.4|15169.4|15181.4|15169.4|15176.4|15164.4|0
1758249300000|2025-09-19 02:35:00|15183.9|15171.9|15188.8|15176.8|15190|15178|15183.9|15171.9|0
1758249600000|2025-09-19 02:40:00|15188.7|15176.7|15188.7|15176.7|15188.7|15176.7|15188.7|15176.7|0
1758250200000|2025-09-19 02:50:00|15187.5|15175.5|15186.3|15174.3|15191.1|15179.1|15186.3|15174.3|0
1758250500000|2025-09-19 02:55:00|15183.8|15171.8|15185.1|15173.1|15186.3|15174.3|15183.8|15171.8|0
1758250800000|2025-09-19 03:00:00|15186.3|15174.3|15183.9|15171.9|15186.3|15174.3|15183.8|15171.8|0
1758251100000|2025-09-19 03:05:00|15183.8|15171.8|15184|15172|15186.4|15174.4|15183.8|15171.8|0
1758251400000|2025-09-19 03:10:00|15186.4|15174.4|15186.6|15174.6|15191.5|15179.5|15186.4|15174.4|0
1758251700000|2025-09-19 03:15:00|15184.2|15172.2|15186.6|15174.6|15186.7|15174.7|15184.2|15172.2|0
1758252000000|2025-09-19 03:20:00|15185.4|15173.4|15189.1|15177.1|15189.1|15177.1|15184.1|15172.1|0
1758252300000|2025-09-19 03:25:00|15186.6|15174.6|15186.6|15174.6|15189|15177|15186.6|15174.6|0
1758252600000|2025-09-19 03:30:00|15186.5|15174.5|15181.6|15169.6|15186.6|15174.6|15181.6|15169.6|0
1758252900000|2025-09-19 03:35:00|15181.7|15169.7|15186.5|15174.5|15186.6|15174.6|15176.7|15164.7|0
1758253200000|2025-09-19 03:40:00|15185.3|15173.3|15184.1|15172.1|15186.5|15174.5|15182.8|15170.8|0
1758253500000|2025-09-19 03:45:00|15182.9|15170.9|15184|15172|15189|15177|15176.5|15164.5|0
1758253800000|2025-09-19 03:50:00|15182.7|15170.7|15181.5|15169.5|15186.5|15174.5|15181.5|15169.5|0
1758254100000|2025-09-19 03:55:00|15183.9|15171.9|15183.9|15171.9|15183.9|15171.9|15179|15167|0
1758254400000|2025-09-19 04:00:00|15181.5|15169.5|15177.2|15165.2|15181.5|15169.5|15171.1|15159.1|0
1758254700000|2025-09-19 04:05:00|15176|15164|15176.1|15164.1|15181|15169|15176|15164|0
1758255000000|2025-09-19 04:10:00|15176|15164|15173.5|15161.5|15177.3|15165.3|15171.1|15159.1|0
1758255300000|2025-09-19 04:15:00|15172.3|15160.3|15168.7|15156.7|15176.1|15164.1|15168.6|15156.6|0
1758255600000|2025-09-19 04:20:00|15168.6|15156.6|15166.2|15154.2|15171.1|15159.1|15166.1|15154.1|0
1758255900000|2025-09-19 04:25:00|15167.4|15155.4|15176.2|15164.2|15176.2|15164.2|15166.2|15154.2|0
1758256200000|2025-09-19 04:30:00|15176.1|15164.1|15176.1|15164.1|15176.2|15164.2|15171.3|15159.3|0
1758256500000|2025-09-19 04:35:00|15174.9|15162.9|15176.3|15164.3|15176.3|15164.3|15172.5|15160.5|0
1758256800000|2025-09-19 04:40:00|15176.2|15164.2|15173.7|15161.7|15176.3|15164.3|15173.7|15161.7|0
1758257100000|2025-09-19 04:45:00|15175|15163|15177.4|15165.4|15178.7|15166.7|15173.7|15161.7|0
1758257400000|2025-09-19 04:50:00|15177.5|15165.5|15178.7|15166.7|15178.7|15166.7|15173.8|15161.8|0
1758257700000|2025-09-19 04:55:00|15181.2|15169.2|15181.2|15169.2|15181.2|15169.2|15180|15168|0
1758258000000|2025-09-19 05:00:00|15181.1|15169.1|15181.1|15169.1|15181.2|15169.2|15181.1|15169.1|0
1758258300000|2025-09-19 05:05:00|15183.6|15171.6|15181.1|15169.1|15186|15174|15181.1|15169.1|0
1758258600000|2025-09-19 05:10:00|15183.6|15171.6|15178.6|15166.6|15183.6|15171.6|15176.2|15164.2|0
1758258900000|2025-09-19 05:15:00|15176.2|15164.2|15176.2|15164.2|15176.2|15164.2|15176.1|15164.1|0
1758259200000|2025-09-19 05:20:00|15177.4|15165.4|15178.6|15166.6|15178.7|15166.7|15176.1|15164.1|0
1758259500000|2025-09-19 05:25:00|15176.1|15164.1|15169.2|15157.2|15176.2|15164.2|15169.2|15157.2|0
1758259800000|2025-09-19 05:30:00|15169.1|15157.1|15167.9|15155.9|15171.6|15159.6|15166.6|15154.6|0
1758260100000|2025-09-19 05:35:00|15166.7|15154.7|15170.4|15158.4|15171.6|15159.6|15164.2|15152.2|0
1758260400000|2025-09-19 05:40:00|15171.6|15159.6|15166.6|15154.6|15171.7|15159.7|15164.2|15152.2|0
1758260700000|2025-09-19 05:45:00|15169|15157|15166.5|15154.5|15169|15157|15161.7|15149.7|0
1758261000000|2025-09-19 05:50:00|15166.6|15154.6|15173.9|15161.9|15173.9|15161.9|15166.5|15154.5|0
1758261300000|2025-09-19 05:55:00|15176.3|15164.3|15171.5|15159.5|15176.4|15164.4|15169.1|15157.1|0
1758261600000|2025-09-19 06:00:00|15174|15162|15184.3|15179.3|15184.3|15179.3|15171.4|15159.4|3
1758261900000|2025-09-19 06:05:00|15179.8|15174.8|15178.3|15173.3|15183.8|15178.8|15178.3|15173.3|14
1758262200000|2025-09-19 06:10:00|15177.8|15172.8|15180.8|15175.8|15181.8|15176.8|15174.8|15169.8|5
1758262500000|2025-09-19 06:15:00|15181.3|15176.3|15179.8|15174.8|15186.3|15181.3|15179.3|15174.3|3
1758262800000|2025-09-19 06:20:00|15189.3|15184.3|15187.3|15182.3|15189.3|15184.3|15182.3|15177.3|26
1758263100000|2025-09-19 06:25:00|15181.3|15176.3|15193.3|15188.3|15193.8|15188.8|15177.3|15172.3|6
1758263400000|2025-09-19 06:30:00|15192.8|15187.8|15192.8|15187.8|15194.3|15189.3|15191.8|15186.8|7
1758263700000|2025-09-19 06:35:00|15194.8|15189.8|15196.3|15191.3|15196.3|15191.3|15191.8|15186.8|4
1758264000000|2025-09-19 06:40:00|15195.8|15190.8|15196.3|15191.3|15197.3|15192.3|15195.3|15190.3|1
1758264300000|2025-09-19 06:45:00|15195.8|15190.8|15190.3|15185.3|15195.8|15190.8|15190.3|15185.3|2
1758264600000|2025-09-19 06:50:00|15190.8|15185.8|15197.3|15192.3|15198.3|15193.3|15190.3|15185.3|7
1758264900000|2025-09-19 06:55:00|15197.8|15192.8|15197.8|15192.8|15199.8|15194.8|15190.8|15185.8|13
1758265200000|2025-09-19 07:00:00|15197.3|15192.3|15212.3|15207.3|15238.8|15233.8|15190.8|15185.8|207
1758265500000|2025-09-19 07:05:00|15217.8|15212.8|15223.8|15218.8|15223.8|15218.8|15209.8|15204.8|67
1758265800000|2025-09-19 07:10:00|15225.3|15220.3|15222.8|15217.8|15235.8|15230.8|15216.3|15211.3|74
1758266100000|2025-09-19 07:15:00|15222.3|15217.3|15242.8|15237.8|15242.8|15237.8|15214.3|15209.3|96
1758266400000|2025-09-19 07:20:00|15244.2|15239.2|15259.7|15254.7|15260.2|15255.2|15242.2|15237.2|100
1758266700000|2025-09-19 07:25:00|15260.2|15255.2|15271.2|15266.2|15276.2|15271.2|15259.7|15254.7|93
1758267000000|2025-09-19 07:30:00|15269.3|15264.3|15266.8|15261.8|15272.8|15267.8|15253.8|15248.8|66
1758267300000|2025-09-19 07:35:00|15266.3|15261.3|15273.3|15268.3|15273.3|15268.3|15260.8|15255.8|55
1758267600000|2025-09-19 07:40:00|15275.1|15270.1|15285.6|15280.6|15288.6|15283.6|15274.6|15269.6|66
1758267900000|2025-09-19 07:45:00|15286.1|15281.1|15280.6|15275.6|15287.1|15282.1|15270.6|15265.6|63
1758268200000|2025-09-19 07:50:00|15280.9|15275.9|15282.4|15277.4|15284.4|15279.4|15271.9|15266.9|45
1758268500000|2025-09-19 07:55:00|15282.9|15277.9|15277.9|15272.9|15284.4|15279.4|15272.9|15267.9|35
1758268800000|2025-09-19 08:00:00|15277.1|15272.1|15291.1|15286.1|15291.6|15286.6|15271.6|15266.6|39
1758269100000|2025-09-19 08:05:00|15290.1|15285.1|15298.6|15293.6|15299.1|15294.1|15287.1|15282.1|44
1758269400000|2025-09-19 08:10:00|15297.8|15292.8|15301.3|15296.3|15304.3|15299.3|15291.8|15286.8|58
1758269700000|2025-09-19 08:15:00|15300.8|15295.8|15295.8|15290.8|15300.8|15295.8|15285.8|15280.8|69
1758270000000|2025-09-19 08:20:00|15296.9|15291.9|15299.9|15294.9|15308.9|15303.9|15296.9|15291.9|58
1758270300000|2025-09-19 08:25:00|15300.4|15295.4|15287.4|15282.4|15300.4|15295.4|15285.9|15280.9|44
1758270600000|2025-09-19 08:30:00|15287.2|15282.2|15299.7|15294.7|15308.7|15303.7|15287.2|15282.2|48
1758270900000|2025-09-19 08:35:00|15300.2|15295.2|15298.7|15293.7|15304.2|15299.2|15297.2|15292.2|47
1758271200000|2025-09-19 08:40:00|15298.6|15293.6|15289.1|15284.1|15299.1|15294.1|15288.1|15283.1|45
1758271500000|2025-09-19 08:45:00|15289.6|15284.6|15276.6|15271.6|15292.1|15287.1|15271.1|15266.1|53
1758271800000|2025-09-19 08:50:00|15277.5|15272.5|15264.5|15259.5|15278.5|15273.5|15258.5|15253.5|41
1758272100000|2025-09-19 08:55:00|15263.5|15258.5|15257|15252|15269|15264|15256.5|15251.5|40
1758272400000|2025-09-19 09:00:00|15256.9|15251.9|15268.4|15263.4|15270.4|15265.4|15253.4|15248.4|27
1758272700000|2025-09-19 09:05:00|15268.9|15263.9|15263.9|15258.9|15273.4|15268.4|15258.9|15253.9|33
1758273000000|2025-09-19 09:10:00|15262.9|15257.9|15262.9|15257.9|15269.9|15264.9|15253.4|15248.4|22
1758273300000|2025-09-19 09:15:00|15261.9|15256.9|15265.9|15260.9|15268.4|15263.4|15258.9|15253.9|22
1758273600000|2025-09-19 09:20:00|15266.1|15261.1|15268.1|15263.1|15273.1|15268.1|15262.1|15257.1|13
1758273900000|2025-09-19 09:25:00|15267.6|15262.6|15270.1|15265.1|15276.1|15271.1|15267.1|15262.1|24
1758274200000|2025-09-19 09:30:00|15269.4|15264.4|15270.4|15265.4|15276.4|15271.4|15263.4|15258.4|10
1758274500000|2025-09-19 09:35:00|15267.9|15262.9|15257.4|15252.4|15269.4|15264.4|15257.4|15252.4|22
1758274800000|2025-09-19 09:40:00|15258.9|15253.9|15249.4|15244.4|15260.9|15255.9|15248.4|15243.4|20
1758275100000|2025-09-19 09:45:00|15249.9|15244.9|15266.4|15261.4|15272.9|15267.9|15249.4|15244.4|69
1758275400000|2025-09-19 09:50:00|15266.1|15261.1|15267.6|15262.6|15274.6|15269.6|15256.6|15251.6|55
1758275700000|2025-09-19 09:55:00|15270.1|15265.1|15260.1|15255.1|15271.1|15266.1|15257.6|15252.6|78
1758276000000|2025-09-19 10:00:00|15260.6|15255.6|15254.1|15249.1|15261.1|15256.1|15248.6|15243.6|47
1758276300000|2025-09-19 10:05:00|15253.1|15248.1|15257.6|15252.6|15259.6|15254.6|15250.6|15245.6|18
1758276600000|2025-09-19 10:10:00|15256|15251|15269|15264|15269.5|15264.5|15253.5|15248.5|14
1758276900000|2025-09-19 10:15:00|15269.5|15264.5|15261|15256|15273.5|15268.5|15261|15256|15
1758277200000|2025-09-19 10:20:00|15261.2|15256.2|15243.2|15238.2|15261.2|15256.2|15240.7|15235.7|23
1758277500000|2025-09-19 10:25:00|15242.7|15237.7|15240.7|15235.7|15246.2|15241.2|15239.2|15234.2|30
1758277800000|2025-09-19 10:30:00|15241.9|15236.9|15238.9|15233.9|15249.4|15244.4|15236.4|15231.4|32
1758278100000|2025-09-19 10:35:00|15238.4|15233.4|15248.9|15243.9|15250.4|15245.4|15234.4|15229.4|22
1758278400000|2025-09-19 10:40:00|15248|15243|15255.5|15250.5|15255.5|15250.5|15242.5|15237.5|13
1758278700000|2025-09-19 10:45:00|15255|15250|15245.5|15240.5|15259.5|15254.5|15245|15240|18
1758279000000|2025-09-19 10:50:00|15244.9|15239.9|15244.9|15239.9|15249.9|15244.9|15239.9|15234.9|20
1758279300000|2025-09-19 10:55:00|15245.4|15240.4|15240.9|15235.9|15247.9|15242.9|15239.4|15234.4|13
1758279600000|2025-09-19 11:00:00|15242.6|15237.6|15251.1|15246.1|15253.1|15248.1|15242.6|15237.6|12
1758279900000|2025-09-19 11:05:00|15251.6|15246.6|15259.1|15254.1|15262.1|15257.1|15249.1|15244.1|11
1758280200000|2025-09-19 11:10:00|15257.9|15252.9|15259.4|15254.4|15262.4|15257.4|15253.9|15248.9|17
1758280500000|2025-09-19 11:15:00|15259.9|15254.9|15250.9|15245.9|15261.4|15256.4|15249.4|15244.4|12
1758280800000|2025-09-19 11:20:00|15252.1|15247.1|15249.6|15244.6|15253.1|15248.1|15242.6|15237.6|16
1758281100000|2025-09-19 11:25:00|15250.1|15245.1|15251.1|15246.1|15252.1|15247.1|15245.6|15240.6|27
1758281400000|2025-09-19 11:30:00|15250.7|15245.7|15239.7|15234.7|15250.7|15245.7|15236.2|15231.2|24
1758281700000|2025-09-19 11:35:00|15239.2|15234.2|15228.2|15223.2|15245.2|15240.2|15227.2|15222.2|41
1758282000000|2025-09-19 11:40:00|15229|15224|15237.5|15232.5|15237.5|15232.5|15226.5|15221.5|20
1758282300000|2025-09-19 11:45:00|15237|15232|15244.5|15239.5|15245.5|15240.5|15234|15229|16
1758282600000|2025-09-19 11:50:00|15242.8|15237.8|15245.3|15240.3|15248.8|15243.8|15242.8|15237.8|15
1758282900000|2025-09-19 11:55:00|15244.3|15239.3|15247.8|15242.8|15251.8|15246.8|15243.3|15238.3|29
1758283200000|2025-09-19 12:00:00|15248|15243|15264.5|15259.5|15270|15265|15247.5|15242.5|32
1758283500000|2025-09-19 12:05:00|15265|15260|15265|15260|15265.5|15260.5|15258|15253|12
1758283800000|2025-09-19 12:10:00|15264.5|15259.5|15268|15263|15271|15266|15264|15259|15
1758284100000|2025-09-19 12:15:00|15267.5|15262.5|15270|15265|15274.5|15269.5|15267|15262|60
1758284400000|2025-09-19 12:20:00|15270.5|15265.5|15272.5|15267.5|15274|15269|15263.5|15258.5|62
1758284700000|2025-09-19 12:25:00|15273|15268|15267.5|15262.5|15274|15269|15266.5|15261.5|53
1758285000000|2025-09-19 12:30:00|15266.8|15261.8|15253.3|15248.3|15266.8|15261.8|15251.3|15246.3|35
1758285300000|2025-09-19 12:35:00|15254.3|15249.3|15258.3|15253.3|15264.3|15259.3|15251.3|15246.3|17
1758285600000|2025-09-19 12:40:00|15259.4|15254.4|15272.9|15267.9|15273.4|15268.4|15259.4|15254.4|11
1758285900000|2025-09-19 12:45:00|15273.4|15268.4|15272.4|15267.4|15275.4|15270.4|15268.9|15263.9|38
1758286200000|2025-09-19 12:50:00|15271.6|15266.6|15270.1|15265.1|15274.6|15269.6|15267.6|15262.6|22
1758286500000|2025-09-19 12:55:00|15270.6|15265.6|15275.6|15270.6|15276.1|15271.1|15267.1|15262.1|31
1758286800000|2025-09-19 13:00:00|15276.5|15271.5|15288|15283|15288|15283|15275|15270|82
1758287100000|2025-09-19 13:05:00|15289|15284|15281|15276|15289|15284|15281|15276|18
1758287400000|2025-09-19 13:10:00|15280|15275|15279.5|15274.5|15283|15278|15274|15269|15
1758287700000|2025-09-19 13:15:00|15280|15275|15291.5|15286.5|15293|15288|15280|15275|18
1758288000000|2025-09-19 13:20:00|15292|15287|15278|15273|15293.5|15288.5|15278|15273|28
1758288300000|2025-09-19 13:25:00|15278.5|15273.5|15276|15271|15281.5|15276.5|15272.5|15267.5|27
1758288600000|2025-09-19 13:30:00|15277.8|15272.8|15282.3|15277.3|15283.3|15278.3|15270.3|15265.3|46
1758288900000|2025-09-19 13:35:00|15281.8|15276.8|15288.3|15283.3|15288.3|15283.3|15278.3|15273.3|35
1758289200000|2025-09-19 13:40:00|15287|15282|15269|15264|15287|15282|15268|15263|35
1758289500000|2025-09-19 13:45:00|15268.5|15263.5|15269.5|15264.5|15273|15268|15258|15253|54
1758289800000|2025-09-19 13:50:00|15270.8|15265.8|15273.3|15268.3|15280.3|15275.3|15269.3|15264.3|34
1758290100000|2025-09-19 13:55:00|15272.8|15267.8|15289.8|15284.8|15291.3|15286.3|15268.3|15263.3|53
1758290400000|2025-09-19 14:00:00|15288.5|15283.5|15279.5|15274.5|15288.5|15283.5|15270|15265|61
1758290700000|2025-09-19 14:05:00|15280|15275|15281.5|15276.5|15281.5|15276.5|15275|15270|37
1758291000000|2025-09-19 14:10:00|15282|15277|15287.5|15282.5|15287.5|15282.5|15276.5|15271.5|43
1758291300000|2025-09-19 14:15:00|15288|15283|15259.5|15254.5|15288|15283|15259|15254|114
1758291600000|2025-09-19 14:20:00|15260|15255|15259|15254|15262|15257|15252.5|15247.5|86
1758291900000|2025-09-19 14:25:00|15258|15253|15264.5|15259.5|15266.5|15261.5|15257|15252|80
1758292200000|2025-09-19 14:30:00|15265.5|15260.5|15267.5|15262.5|15274.5|15269.5|15265.5|15260.5|69
1758292500000|2025-09-19 14:35:00|15267|15262|15273|15268|15286.5|15281.5|15266.5|15261.5|134
1758292800000|2025-09-19 14:40:00|15272.8|15267.8|15293.8|15288.8|15298.3|15293.3|15269.3|15264.3|191
1758293100000|2025-09-19 14:45:00|15294.8|15289.8|15311.8|15306.8|15317.3|15312.3|15293.3|15288.3|100
1758293400000|2025-09-19 14:50:00|15311|15306|15319.5|15314.5|15335|15330|15307.5|15302.5|203
1758293700000|2025-09-19 14:55:00|15319|15314|15313|15308|15319|15314|15306|15301|89
1758294000000|2025-09-19 15:00:00|15313.5|15308.5|15302|15297|15320.5|15315.5|15300|15295|50
1758294300000|2025-09-19 15:05:00|15301.5|15296.5|15306.5|15301.5|15307|15302|15298|15293|51
1758294600000|2025-09-19 15:10:00|15306.8|15301.8|15318.8|15313.8|15322.3|15317.3|15306.8|15301.8|74
1758294900000|2025-09-19 15:15:00|15320.3|15315.3|15317.8|15312.8|15328.3|15323.3|15317.8|15312.8|53
1758295200000|2025-09-19 15:20:00|15316.1|15311.1|15319.1|15314.1|15322.6|15317.6|15307.6|15302.6|93
1758295500000|2025-09-19 15:25:00|15318.6|15313.6|15314.6|15309.6|15322.1|15317.1|15305.1|15300.1|315
1758295800000|2025-09-19 15:30:00|15316.1|15308.1|15270.1|15264.1|15316.1|15308.1|15270.1|15263.1|692
1758296100000|2025-09-19 15:35:00|15271.1|15263.1|15271.1|15264.1|15282.1|15275.1|15267.1|15260.1|438
1758296400000|2025-09-19 15:40:00|15272.1|15265.1|15273.1|15265.1|15278.1|15271.1|15270.1|15263.1|46
1758296700000|2025-09-19 15:45:00|15274.1|15264.1|15270.1|15263.1|15276.1|15268.1|15267.1|15258.1|17
1758297000000|2025-09-19 15:50:00|15271.1|15264.1|15270.1|15262.1|15273.1|15264.1|15268.1|15260.1|10
1758297300000|2025-09-19 15:55:00|15269.1|15260.1|15267.1|15258.1|15269.1|15260.1|15263.1|15256.1|18
1758297600000|2025-09-19 16:00:00|15266.1|15259.1|15268.1|15260.1|15269.1|15262.1|15266.1|15259.1|24
1758297900000|2025-09-19 16:05:00|15267.1|15262.1|15271.1|15263.1|15273.1|15265.1|15267.1|15259.1|21
1758298200000|2025-09-19 16:10:00|15272.1|15264.1|15270.1|15261.1|15274.1|15266.1|15269.1|15261.1|7
1758298500000|2025-09-19 16:15:00|15269.1|15262.1|15271.1|15262.1|15271.1|15265.1|15269.1|15262.1|3
1758298800000|2025-09-19 16:20:00|15270.1|15265.1|15273.1|15265.1|15273.1|15265.1|15269.1|15265.1|4
1758299100000|2025-09-19 16:25:00|15272.1|15263.1|15275.1|15265.1|15275.1|15265.1|15272.1|15263.1|8
1758299400000|2025-09-19 16:30:00|15274.1|15264.1|15272.1|15263.1|15275.1|15264.1|15272.1|15263.1|1
1758299700000|2025-09-19 16:35:00|15273.1|15266.1|15276.1|15267.1|15276.1|15267.1|15273.1|15266.1|0
1758300000000|2025-09-19 16:40:00|15275.1|15268.1|15273.1|15263.1|15275.1|15268.1|15273.1|15263.1|4
1758300300000|2025-09-19 16:45:00|15272.1|15260.1|15268.1|15260.1|15272.1|15260.1|15266.1|15260.1|11
1758300600000|2025-09-19 16:50:00|15269.1|15261.1|15272.1|15264.1|15274.1|15265.1|15269.1|15261.1|5
1758300900000|2025-09-19 16:55:00|15271.1|15262.1|15268.1|15261.1|15272.1|15262.1|15267.1|15260.1|7
1758301200000|2025-09-19 17:00:00|15272.1|15262.1|15273.1|15264.1|15275.1|15264.1|15272.1|15262.1|5
1758301500000|2025-09-19 17:05:00|15272.1|15262.1|15272.1|15261.1|15272.1|15262.1|15271.1|15261.1|1
1758301800000|2025-09-19 17:10:00|15273.1|15262.1|15275.1|15266.1|15276.1|15266.1|15273.1|15262.1|1
1758302100000|2025-09-19 17:15:00|15274.1|15265.1|15281.1|15269.1|15281.1|15270.1|15274.1|15265.1|3
1758302400000|2025-09-19 17:20:00|15280.1|15268.1|15276.1|15270.1|15280.6|15271.1|15276.1|15267.6|2
1758302700000|2025-09-19 17:25:00|15275.1|15269.1|15281.1|15271.1|15281.1|15273.1|15275.1|15265.1|13
1758303000000|2025-09-19 17:30:00|15280.1|15273.1|15283.1|15273.1|15283.1|15273.1|15275.1|15266.1|14
1758303300000|2025-09-19 17:35:00|15278.1|15268.1|15260.1|15251.1|15278.1|15268.1|15260.1|15251.1|75
1758303600000|2025-09-19 17:40:00|15262.1|15252.1|15266.1|15257.1|15267.1|15257.1|15260.1|15252.1|24
1758303900000|2025-09-19 17:45:00|15268.1||15268.1||15268.1||15265.1||3
1758304200000|2025-09-19 17:50:00|15270.1|15259.1|15274.1|15266.1|15276.1|15266.1|15270.1|15259.1|3
1758304500000|2025-09-19 17:55:00|15275.1|15267.1|15278.2|15266.2|15278.2|15270.1|15275.1|15266.2|2
1758304800000|2025-09-19 18:00:00|15278.1|15266.1|15278.2|15266.2|15280.6|15268.6|15275.6|15263.6|1
1758305100000|2025-09-19 18:05:00|15280.6|15268.6|15278.2|15266.2|15280.6|15268.6|15278.1|15266.1|1
1758305400000|2025-09-19 18:10:00|15278.1|15266.1|15278.2|15266.2|15283|15271|15278.1|15266.1|3
1758305700000|2025-09-19 18:15:00|15278.1|15266.1|15275.7|15263.7|15278.2|15266.2|15275.6|15263.6|5
1758306000000|2025-09-19 18:20:00|15273.2|15261.2|15273.2|15261.2|15275.8|15263.8|15273.2|15261.2|0
1758306300000|2025-09-19 18:25:00|15273.1|15261.1|15273.2|15261.2|15273.3|15261.3|15270.7|15258.7|4
1758306600000|2025-09-19 18:30:00|15270.8|15258.8|15273.3|15261.3|15273.4|15261.4|15270.7|15258.7|0
1758306900000|2025-09-19 18:35:00|15273.4|15261.4|15270.9|15258.9|15273.4|15261.4|15270.9|15258.9|1
1758307200000|2025-09-19 18:40:00|15272.1|15260.1|15270.9|15258.9|15273.4|15261.4|15268.4|15256.4|2
1758307500000|2025-09-19 18:45:00|15271|15259|15268.4|15256.4|15271|15259|15268.4|15256.4|0
1758307800000|2025-09-19 18:50:00|15270.9|15258.9|15270.9|15258.9|15271|15259|15268.4|15256.4|1
1758308100000|2025-09-19 18:55:00|15273.4|15261.4|15276|15264|15278.4|15266.4|15273.4|15261.4|0
1758308400000|2025-09-19 19:00:00|15276.1|15264.1|15276.1|15264.1|15281.2|15269.2|15276|15264|0
1758308700000|2025-09-19 19:05:00|15276|15264|15276.1|15264.1|15278.6|15266.6|15276|15264|0
1758309000000|2025-09-19 19:10:00|15278.5|15266.5|15276.2|15264.2|15278.6|15266.6|15274.9|15262.9|0
1758309300000|2025-09-19 19:15:00|15278.6|15266.6|15278.6|15266.6|15281.1|15269.1|15276.2|15264.2|4
1758309600000|2025-09-19 19:20:00|15278.7|15266.7|15278.6|15266.6|15281.1|15269.1|15278.6|15266.6|1
1758309900000|2025-09-19 19:25:00|15278.7|15266.7|15283.7|15271.7|15286.3|15274.3|15278.6|15266.6|1
1758310200000|2025-09-19 19:30:00|15281.3|15269.3|15281.1|15269.1|15281.3|15269.3|15278.7|15266.7|0
1758310500000|2025-09-19 19:35:00|15278.7|15266.7|15281.1|15269.1|15281.2|15269.2|15278.6|15266.6|4
1758310800000|2025-09-19 19:40:00|15281|15269|15276.1|15264.1|15281.1|15269.1|15276.1|15264.1|0
1758311100000|2025-09-19 19:45:00|15277.4|15265.4|15283.6|15271.6|15286.1|15274.1|15276.1|15264.1|2
1758311400000|2025-09-19 19:50:00|15283.7|15271.7|15293.6|15281.6|15293.7|15281.7|15283.6|15271.6|2
1758311700000|2025-09-19 19:55:00|15293.7|15281.7|15278.6|15266.6|15293.7|15281.7|15278.6|15266.6|6
1758312000000|2025-09-19 20:00:00|15277.9|15265.9|15282.9|15270.9|15283.9|15271.9|15276.6|15264.6|0
1758312300000|2025-09-19 20:05:00|15282.4|15270.4|15277.4|15265.4|15282.4|15270.4|15276.1|15264.1|0
1758312600000|2025-09-19 20:10:00|15277.1|15265.1|15278.9|15266.9|15280.4|15268.4|15276.1|15264.1|0
1758312900000|2025-09-19 20:15:00|15278.4|15266.4|15274.1|15262.1|15278.4|15266.4|15272.6|15260.6|0
1758313200000|2025-09-19 20:20:00|15274.2|15262.2|15275.6|15263.6|15275.6|15263.6|15271.6|15259.6|0
1758313500000|2025-09-19 20:25:00|15275.4|15263.4|15271.9|15259.9|15275.4|15263.4|15270.6|15258.6|0
1758313800000|2025-09-19 20:30:00|15272.4|15260.4|15277.9|15265.9|15277.9|15265.9|15271.4|15259.4|0
1758314100000|2025-09-19 20:35:00|15277.4|15265.4|15277.4|15265.4|15277.7|15265.7|15274.4|15262.4|0
1758314400000|2025-09-19 20:40:00|15277.7|15265.7|15277.2|15265.2|15278.9|15266.9|15276.6|15264.6|0
1758314700000|2025-09-19 20:45:00|15277.1|15265.1|15273.6|15261.6|15278.2|15266.2|15272.6|15260.6|0
1758315000000|2025-09-19 20:50:00|15273.1|15261.1|15274.3|15262.3|15275.1|15263.1|15271.1|15259.1|0
1758315300000|2025-09-19 20:55:00|15273.8|15261.8|15274.8|15262.8|15275.5|15263.5|15272|15260|0
1758315600000|2025-09-19 21:00:00|15275|15263|15275|15263|15275|15263|15275|15263|0
1758492000000|2025-09-21 22:00:00|15275.3|15263.3|15270.8|15258.8|15276.6|15264.6|15269.8|15257.8|0
1758492300000|2025-09-21 22:05:00|15270.5|15258.5|15267.8|15255.8|15271|15259|15265.3|15253.3|0
1758492600000|2025-09-21 22:10:00|15268.3|15256.3|15266|15254|15268.8|15256.8|15265.5|15253.5|0
1758492900000|2025-09-21 22:15:00|15266.5|15254.5|15264.3|15252.3|15266.5|15254.5|15262.7|15250.7|0
1758493200000|2025-09-21 22:20:00|15264.5|15252.5|15264.3|15252.3|15266.3|15254.3|15261.2|15249.2|0
1758493500000|2025-09-21 22:25:00|15264.8|15252.8|15266.3|15254.3|15267.5|15255.5|15264|15252|0
1758493800000|2025-09-21 22:30:00|15266|15254|15267.5|15255.5|15269.3|15257.3|15265.3|15253.3|0
1758494100000|2025-09-21 22:35:00|15268|15256|15268.6|15256.6|15271.3|15259.3|15267|15255|0
1758494400000|2025-09-21 22:40:00|15268.5|15256.5|15270.6|15258.6|15271.3|15259.3|15268.1|15256.1|0
1758494700000|2025-09-21 22:45:00|15270.3|15258.3|15269.6|15257.6|15273.3|15261.3|15269.3|15257.3|0
1758495000000|2025-09-21 22:50:00|15269.8|15257.8|15271.1|15259.1|15271.3|15259.3|15268.8|15256.8|0
1758495300000|2025-09-21 22:55:00|15271|15259|15269.6|15257.6|15271|15259|15268.6|15256.6|0
1758495600000|2025-09-21 23:00:00|15269.8|15257.8|15269.1|15257.1|15271.1|15259.1|15269.1|15257.1|0
1758495900000|2025-09-21 23:05:00|15269.6|15257.6|15268.3|15256.3|15270.1|15258.1|15266.8|15254.8|0
1758496200000|2025-09-21 23:10:00|15267.5|15255.5|15269.1|15257.1|15270.8|15258.8|15266.5|15254.5|0
1758496500000|2025-09-21 23:15:00|15269|15257|15268.8|15256.8|15269.1|15257.1|15267.3|15255.3|0
1758496800000|2025-09-21 23:20:00|15269.1|15257.1|15267.3|15255.3|15269.8|15257.8|15266.5|15254.5|0
1758497100000|2025-09-21 23:25:00|15267.5|15255.5|15267.6|15255.6|15268.6|15256.6|15265.8|15253.8|0
1758497400000|2025-09-21 23:30:00|15267.8|15255.8|15266.5|15254.5|15267.8|15255.8|15266|15254|0
1758497700000|2025-09-21 23:35:00|15266.8|15254.8|15267.8|15255.8|15268.6|15256.6|15266|15254|0
1758498000000|2025-09-21 23:40:00|15267.6|15255.6|15267.8|15255.8|15268.3|15256.3|15266.8|15254.8|0
1758498300000|2025-09-21 23:45:00|15267.3|15255.3|15266.5|15254.5|15268.6|15256.6|15266.3|15254.3|0
1758498600000|2025-09-21 23:50:00|15266.6|15254.6|15267.8|15255.8|15268.8|15256.8|15266|15254|0
1758498900000|2025-09-21 23:55:00|15267.6|15255.6|15267|15255|15267.8|15255.8|15266.5|15254.5|0
1758499200000|2025-09-22 00:00:00|15267.1|15255.1|15272.1|15260.1|15272.1|15260.1|15265.8|15253.8|0
1758499500000|2025-09-22 00:05:00|15272.3|15260.3|15274.8|15262.8|15275|15263|15270.6|15258.6|0
1758499800000|2025-09-22 00:10:00|15275|15263|15278.4|15266.4|15281.2|15269.2|15275|15263|0
1758500100000|2025-09-22 00:15:00|15277.9|15265.9|15286.7|15274.7|15289.2|15277.2|15275.7|15263.7|0
1758500400000|2025-09-22 00:20:00|15289.1|15277.1|15294|15282|15294|15282|15287.8|15275.8|0
1758500700000|2025-09-22 00:25:00|15296.4|15284.4|15298.8|15286.8|15298.9|15286.9|15293.9|15281.9|0
1758501000000|2025-09-22 00:30:00|15296.4|15284.4|15288.8|15276.8|15298.8|15286.8|15285|15273|0
1758501300000|2025-09-22 00:35:00|15286.3|15274.3|15288.8|15276.8|15288.8|15276.8|15283.9|15271.9|0
1758501600000|2025-09-22 00:40:00|15287.6|15275.6|15286.3|15274.3|15288.8|15276.8|15286.3|15274.3|0
1758501900000|2025-09-22 00:45:00|15285.1|15273.1|15286.3|15274.3|15286.3|15274.3|15282.6|15270.6|0
1758502200000|2025-09-22 00:50:00|15285.1|15273.1|15281.3|15269.3|15286.3|15274.3|15278.9|15266.9|0
1758502500000|2025-09-22 00:55:00|15278.9|15266.9|15276.3|15264.3|15278.9|15266.9|15273.8|15261.8|0
1758502800000|2025-09-22 01:00:00|15276.4|15264.4|15283.8|15271.8|15283.8|15271.8|15273.9|15261.9|0
1758503100000|2025-09-22 01:05:00|15286.3|15274.3|15291.2|15279.2|15291.2|15279.2|15286.3|15274.3|0
1758503400000|2025-09-22 01:10:00|15293.6|15281.6|15291.2|15279.2|15293.6|15281.6|15291.1|15279.1|0
1758503700000|2025-09-22 01:15:00|15291.1|15279.1|15286.2|15274.2|15291.2|15279.2|15283.8|15271.8|0
1758504000000|2025-09-22 01:20:00|15285|15273|15283.7|15271.7|15285|15273|15281.3|15269.3|0
1758504300000|2025-09-22 01:25:00|15281.3|15269.3|15278.8|15266.8|15282.5|15270.5|15278.8|15266.8|0
1758504600000|2025-09-22 01:30:00|15278.9|15266.9|15281.3|15269.3|15281.4|15269.4|15271.5|15259.5|0
1758504900000|2025-09-22 01:35:00|15281.4|15269.4|15276.5|15264.5|15281.4|15269.4|15271.5|15259.5|0
1758505200000|2025-09-22 01:40:00|15276.4|15264.4|15276.4|15264.4|15277.7|15265.7|15274|15262|0
1758505500000|2025-09-22 01:45:00|15276.5|15264.5|15274|15262|15278.9|15266.9|15273.9|15261.9|0
1758505800000|2025-09-22 01:50:00|15275.2|15263.2|15276.5|15264.5|15276.5|15264.5|15274|15262|0
1758506100000|2025-09-22 01:55:00|15274.1|15262.1|15278.9|15266.9|15279|15267|15274|15262|0
1758506400000|2025-09-22 02:00:00|15279|15267|15281.4|15269.4|15283.9|15271.9|15279|15267|0
1758506700000|2025-09-22 02:05:00|15281.3|15269.3|15282.6|15270.6|15283.8|15271.8|15278.9|15266.9|0
1758507000000|2025-09-22 02:10:00|15283.8|15271.8|15281.4|15269.4|15286.3|15274.3|15281.4|15269.4|0
1758507300000|2025-09-22 02:15:00|15283.8|15271.8|15281.4|15269.4|15283.9|15271.9|15281.4|15269.4|0
1758507600000|2025-09-22 02:20:00|15283.8|15271.8|15283.8|15271.8|15285.1|15273.1|15283.8|15271.8|0
1758507900000|2025-09-22 02:25:00|15285.1|15273.1|15278.9|15266.9|15286.3|15274.3|15278.9|15266.9|0
1758508200000|2025-09-22 02:30:00|15281.4|15269.4|15280.2|15268.2|15281.4|15269.4|15278.9|15266.9|0
1758508500000|2025-09-22 02:35:00|15279|15267|15279.1|15267.1|15279.1|15267.1|15279|15267|0
1758508800000|2025-09-22 02:40:00|15279|15267|15279|15267|15281.5|15269.5|15276.6|15264.6|0
1758509100000|2025-09-22 02:45:00|15280.2|15268.2|15282.7|15270.7|15283.9|15271.9|15279|15267|0
1758509400000|2025-09-22 02:50:00|15281.4|15269.4|15281.3|15269.3|15283.7|15271.7|15281.3|15269.3|0
1758509700000|2025-09-22 02:55:00|15282.5|15270.5|15283.7|15271.7|15283.8|15271.8|15281.3|15269.3|0
1758510000000|2025-09-22 03:00:00|15283.8|15271.8|15276.5|15264.5|15283.8|15271.8|15276.4|15264.4|0
1758510300000|2025-09-22 03:05:00|15276.4|15264.4|15274|15262|15278.9|15266.9|15273.9|15261.9|0
1758510600000|2025-09-22 03:10:00|15273.9|15261.9|15273.9|15261.9|15275.2|15263.2|15273.9|15261.9|0
1758510900000|2025-09-22 03:15:00|15274|15262|15276.4|15264.4|15278.9|15266.9|15273.9|15261.9|0
1758511200000|2025-09-22 03:20:00|15277.6|15265.6|15281.4|15269.4|15281.4|15269.4|15276.4|15264.4|0
1758511500000|2025-09-22 03:25:00|15282.6|15270.6|15283.9|15271.9|15283.9|15271.9|15281.4|15269.4|0
1758511800000|2025-09-22 03:30:00|15285.1|15273.1|15283.9|15271.9|15286.4|15274.4|15283.9|15271.9|0
1758512100000|2025-09-22 03:35:00|15283.8|15271.8|15283.9|15271.9|15283.9|15271.9|15283.8|15271.8|0
1758512400000|2025-09-22 03:40:00|15283.8|15271.8|15288.7|15276.7|15291.2|15279.2|15281.4|15269.4|0
1758512700000|2025-09-22 03:45:00|15288.8|15276.8|15288.8|15276.8|15291.2|15279.2|15288.7|15276.7|0
1758513000000|2025-09-22 03:50:00|15288.7|15276.7|15288.8|15276.8|15288.8|15276.8|15288.7|15276.7|0
1758513300000|2025-09-22 03:55:00|15288.7|15276.7|15288.7|15276.7|15288.7|15276.7|15288.7|15276.7|0
1758513600000|2025-09-22 04:00:00|15291.1|15279.1|15291.2|15279.2|15291.2|15279.2|15291.1|15279.1|0
1758513900000|2025-09-22 04:05:00|15291.1|15279.1|15291.2|15279.2|15291.2|15279.2|15291.1|15279.1|0
1758514200000|2025-09-22 04:10:00|15292.4|15280.4|15291.2|15279.2|15296.1|15284.1|15291.2|15279.2|0
1758514500000|2025-09-22 04:15:00|15288.8|15276.8|15290|15278|15291.2|15279.2|15288.8|15276.8|0
1758514800000|2025-09-22 04:20:00|15288.8|15276.8|15286.3|15274.3|15288.8|15276.8|15286.2|15274.2|0
1758515100000|2025-09-22 04:25:00|15285.1|15273.1|15282.6|15270.6|15286.3|15274.3|15282.6|15270.6|0
1758515400000|2025-09-22 04:30:00|15281.4|15269.4|15281.4|15269.4|15281.4|15269.4|15278.9|15266.9|0
1758515700000|2025-09-22 04:35:00|15283.8|15271.8|15281.4|15269.4|15283.9|15271.9|15281.4|15269.4|0
1758516000000|2025-09-22 04:40:00|15281.3|15269.3|15281.4|15269.4|15281.4|15269.4|15281.3|15269.3|0
1758516300000|2025-09-22 04:45:00|15286.2|15274.2|15281.3|15269.3|15286.2|15274.2|15281.3|15269.3|0
1758516600000|2025-09-22 04:50:00|15278.9|15266.9|15281.3|15269.3|15281.4|15269.4|15276.5|15264.5|0
1758516900000|2025-09-22 04:55:00|15281.4|15269.4|15286.2|15274.2|15286.2|15274.2|15281.3|15269.3|0
1758517200000|2025-09-22 05:00:00|15288.6|15276.6|15283.8|15271.8|15288.7|15276.7|15283.8|15271.8|0
1758517500000|2025-09-22 05:05:00|15281.4|15269.4|15281.4|15269.4|15283.9|15271.9|15281.4|15269.4|0
1758517800000|2025-09-22 05:10:00|15281.5|15269.5|15281.5|15269.5|15281.5|15269.5|15279|15267|0
1758518100000|2025-09-22 05:15:00|15283.9|15271.9|15281.4|15269.4|15286.4|15274.4|15281.4|15269.4|0
1758518400000|2025-09-22 05:20:00|15281.5|15269.5|15283.9|15271.9|15283.9|15271.9|15281.4|15269.4|0
1758518700000|2025-09-22 05:25:00|15281.4|15269.4|15283.8|15271.8|15283.9|15271.9|15281.4|15269.4|0
1758519000000|2025-09-22 05:30:00|15281.4|15269.4|15279|15267|15283.9|15271.9|15278.9|15266.9|0
1758519300000|2025-09-22 05:35:00|15278.9|15266.9|15281.4|15269.4|15283.9|15271.9|15278.9|15266.9|0
1758519600000|2025-09-22 05:40:00|15279|15267|15281.4|15269.4|15281.5|15269.5|15279|15267|0
1758519900000|2025-09-22 05:45:00|15279|15267|15279|15267|15281.4|15269.4|15276.5|15264.5|0
1758520200000|2025-09-22 05:50:00|15278.9|15266.9|15275.3|15263.3|15278.9|15266.9|15274|15262|0
1758520500000|2025-09-22 05:55:00|15274|15262|15271.6|15259.6|15276.5|15264.5|15271.6|15259.6|0
1758520800000|2025-09-22 06:00:00|15272.8|15260.8|15298.9|15293.9|15299.4|15294.4|15272.8|15260.8|17
1758521100000|2025-09-22 06:05:00|15298.4|15293.4|15291.4|15286.4|15298.4|15293.4|15291.4|15286.4|2
1758521400000|2025-09-22 06:10:00|15285.4|15280.4|15284.9|15279.9|15285.4|15280.4|15284.9|15279.9|2
1758521700000|2025-09-22 06:15:00|15282.4|15277.4|15282.9|15277.9|15284.9|15279.9|15279.4|15274.4|9
1758522000000|2025-09-22 06:20:00|15282.4|15277.4|15277.9|15272.9|15282.4|15277.4|15277.4|15272.4|1
1758522300000|2025-09-22 06:25:00|15277.4|15272.4|15275.9|15270.9|15277.4|15272.4|15268.9|15263.9|1
1758522600000|2025-09-22 06:30:00|15268.4|15263.4|15268.4|15263.4|15269.4|15264.4|15267.4|15262.4|2
1758522900000|2025-09-22 06:35:00|15268.9|15263.9|15270.4|15265.4|15271.9|15266.9|15267.4|15262.4|5
1758523200000|2025-09-22 06:40:00|15269.9|15264.9|15257.9|15252.9|15269.9|15264.9|15257.9|15252.9|6
1758523500000|2025-09-22 06:45:00|15254.4|15249.4|15254.4|15249.4|15254.9|15249.9|15253.4|15248.4|1
1758523800000|2025-09-22 06:50:00|15253.4|15248.4|15248.4|15243.4|15253.4|15248.4|15248.4|15243.4|1
1758524100000|2025-09-22 06:55:00|15247.9|15242.9|15235.9|15230.9|15247.9|15242.9|15225.4|15220.4|56
1758524400000|2025-09-22 07:00:00|15236.4|15231.4|15161.4|15156.4|15243.9|15238.9|15145.9|15140.9|328
1758524700000|2025-09-22 07:05:00|15161.9|15156.9|15121.4|15116.4|15162.9|15157.9|15097.4|15092.4|145
1758525000000|2025-09-22 07:10:00|15120.9|15115.9|15115.4|15110.4|15135.4|15130.4|15113.9|15108.9|132
1758525300000|2025-09-22 07:15:00|15115.9|15110.9|15103.9|15098.9|15123.9|15118.9|15094.4|15089.4|123
1758525600000|2025-09-22 07:20:00|15103.4|15098.4|15099.9|15094.9|15119.9|15114.9|15085.4|15080.4|126
1758525900000|2025-09-22 07:25:00|15100.4|15095.4|15103.9|15098.9|15116.4|15111.4|15089.9|15084.9|82
1758526200000|2025-09-22 07:30:00|15104.4|15099.4|15109.8|15104.8|15125.8|15120.8|15104.4|15099.4|82
1758526500000|2025-09-22 07:35:00|15110.8|15105.8|15119.3|15114.3|15130.3|15125.3|15107.3|15102.3|70
1758526800000|2025-09-22 07:40:00|15121.3|15116.3|15129.3|15124.3|15129.3|15124.3|15116.3|15111.3|55
1758527100000|2025-09-22 07:45:00|15128.8|15123.8|15116.8|15111.8|15128.8|15123.8|15105.3|15100.3|47
1758527400000|2025-09-22 07:50:00|15115.9|15110.9|15128.9|15123.9|15131.4|15126.4|15113.4|15108.4|31
1758527700000|2025-09-22 07:55:00|15129.4|15124.4|15133.4|15128.4|15140.9|15135.9|15121.9|15116.9|32
1758528000000|2025-09-22 08:00:00|15132.8|15127.8|15156.3|15151.3|15158.8|15153.8|15127.8|15122.8|41
1758528300000|2025-09-22 08:05:00|15156.8|15151.8|15151.3|15146.3|15161.8|15156.8|15148.8|15143.8|45
1758528600000|2025-09-22 08:10:00|15149.7|15144.7|15167.2|15162.2|15167.7|15162.7|15146.2|15141.2|35
1758528900000|2025-09-22 08:15:00|15166.7|15161.7|15171.2|15166.2|15171.2|15166.2|15163.2|15158.2|31
1758529200000|2025-09-22 08:20:00|15171.3|15166.3|15168.8|15163.8|15173.3|15168.3|15164.8|15159.8|29
1758529500000|2025-09-22 08:25:00|15169.3|15164.3|15180.8|15175.8|15183.8|15178.8|15168.8|15163.8|77
1758529800000|2025-09-22 08:30:00|15181.2|15176.2|15184.2|15179.2|15188.7|15183.7|15178.2|15173.2|59
1758530100000|2025-09-22 08:35:00|15183.7|15178.7|15187.7|15182.7|15187.7|15182.7|15174.2|15169.2|55
1758530400000|2025-09-22 08:40:00|15187.2|15182.2|15177.2|15172.2|15190.2|15185.2|15175.2|15170.2|59
1758530700000|2025-09-22 08:45:00|15176.7|15171.7|15162.7|15157.7|15181.7|15176.7|15157.7|15152.7|59
1758531000000|2025-09-22 08:50:00|15164.6|15159.6|15162.1|15157.1|15168.1|15163.1|15159.1|15154.1|30
1758531300000|2025-09-22 08:55:00|15162.6|15157.6|15165.6|15160.6|15171.6|15166.6|15158.1|15153.1|40
1758531600000|2025-09-22 09:00:00|15164.3|15159.3|15149.8|15144.8|15170.8|15165.8|15147.3|15142.3|59
1758531900000|2025-09-22 09:05:00|15151.3|15146.3|15133.3|15128.3|15153.8|15148.8|15132.3|15127.3|80
1758532200000|2025-09-22 09:10:00|15134.9|15129.9|15120.9|15115.9|15139.9|15134.9|15120.9|15115.9|39
1758532500000|2025-09-22 09:15:00|15120.4|15115.4|15130.4|15125.4|15133.9|15128.9|15118.9|15113.9|25
1758532800000|2025-09-22 09:20:00|15129.4|15124.4|15133.4|15128.4|15133.4|15128.4|15124.4|15119.4|16
1758533100000|2025-09-22 09:25:00|15132.9|15127.9|15132.9|15127.9|15137.4|15132.4|15119.9|15114.9|26
1758533400000|2025-09-22 09:30:00|15132.6|15127.6|15129.6|15124.6|15137.1|15132.1|15128.6|15123.6|13
1758533700000|2025-09-22 09:35:00|15130.1|15125.1|15104.6|15099.6|15130.1|15125.1|15100.1|15095.1|50
1758534000000|2025-09-22 09:40:00|15106.3|15101.3|15124.8|15119.8|15130.3|15125.3|15106.3|15101.3|20
1758534300000|2025-09-22 09:45:00|15122.3|15117.3|15120.3|15115.3|15122.8|15117.8|15109.3|15104.3|29
1758534600000|2025-09-22 09:50:00|15119.8|15114.8|15119.3|15114.3|15127.8|15122.8|15117.3|15112.3|38
1758534900000|2025-09-22 09:55:00|15118.8|15113.8|15112.3|15107.3|15119.3|15114.3|15103.8|15098.8|31
1758535200000|2025-09-22 10:00:00|15111.3|15106.3|15117.3|15112.3|15117.3|15112.3|15094.8|15089.8|26
1758535500000|2025-09-22 10:05:00|15116.8|15111.8|15112.3|15107.3|15118.3|15113.3|15108.8|15103.8|11
1758535800000|2025-09-22 10:10:00|15112|15107|15122|15117|15123.5|15118.5|15111|15106|10
1758536100000|2025-09-22 10:15:00|15120|15115|15116.5|15111.5|15124|15119|15113.5|15108.5|23
1758536400000|2025-09-22 10:20:00|15115.9|15110.9|15120.4|15115.4|15125.4|15120.4|15113.9|15108.9|16
1758536700000|2025-09-22 10:25:00|15119.9|15114.9|15119.4|15114.4|15127.9|15122.9|15118.4|15113.4|14
1758537000000|2025-09-22 10:30:00|15117.9|15112.9|15118.4|15113.4|15127.4|15122.4|15117.9|15112.9|20
1758537300000|2025-09-22 10:35:00|15118.9|15113.9|15122.9|15117.9|15123.9|15118.9|15115.4|15110.4|32
1758537600000|2025-09-22 10:40:00|15123.2|15118.2|15115.7|15110.7|15128.2|15123.2|15115.7|15110.7|10
1758537900000|2025-09-22 10:45:00|15116.2|15111.2|15116.7|15111.7|15116.7|15111.7|15105.7|15100.7|36
1758538200000|2025-09-22 10:50:00|15116.9|15111.9|15096.4|15091.4|15118.9|15113.9|15095.9|15090.9|30
1758538500000|2025-09-22 10:55:00|15096.9|15091.9|15102.9|15097.9|15106.4|15101.4|15096.4|15091.4|18
1758538800000|2025-09-22 11:00:00|15103.1|15098.1|15106.6|15101.6|15113.1|15108.1|15095.1|15090.1|59
1758539100000|2025-09-22 11:05:00|15107.1|15102.1|15096.1|15091.1|15109.1|15104.1|15096.1|15091.1|46
1758539400000|2025-09-22 11:10:00|15095.6|15090.6|15081.1|15076.1|15096.6|15091.6|15079.1|15074.1|22
1758539700000|2025-09-22 11:15:00|15083.1|15078.1|15097.1|15092.1|15099.1|15094.1|15083.1|15078.1|17
1758540000000|2025-09-22 11:20:00|15095.8|15090.8|15097.8|15092.8|15098.8|15093.8|15090.8|15085.8|20
1758540300000|2025-09-22 11:25:00|15098.3|15093.3|15092.8|15087.8|15098.8|15093.8|15088.8|15083.8|9
1758540600000|2025-09-22 11:30:00|15093.5|15088.5|15106.5|15101.5|15106.5|15101.5|15093|15088|23
1758540900000|2025-09-22 11:35:00|15107|15102|15104.5|15099.5|15110|15105|15101|15096|13
1758541200000|2025-09-22 11:40:00|15103.6|15098.6|15105.6|15100.6|15109.6|15104.6|15102.6|15097.6|12
1758541500000|2025-09-22 11:45:00|15105.1|15100.1|15089.1|15084.1|15105.6|15100.6|15088.6|15083.6|25
1758541800000|2025-09-22 11:50:00|15090.9|15085.9|15093.4|15088.4|15097.4|15092.4|15086.9|15081.9|41
1758542100000|2025-09-22 11:55:00|15092.9|15087.9|15092.4|15087.4|15092.9|15087.9|15084.4|15079.4|9
1758542400000|2025-09-22 12:00:00|15091.9|15086.9|15092.9|15087.9|15098.4|15093.4|15086.4|15081.4|11
1758542700000|2025-09-22 12:05:00|15093.9|15088.9|15102.4|15097.4|15103.4|15098.4|15093.9|15088.9|21
1758543000000|2025-09-22 12:10:00|15101.6|15096.6|15100.1|15095.1|15107.6|15102.6|15097.1|15092.1|20
1758543300000|2025-09-22 12:15:00|15100.6|15095.6|15099.1|15094.1|15103.1|15098.1|15097.1|15092.1|18
1758543600000|2025-09-22 12:20:00|15099.7|15094.7|15104.7|15099.7|15104.7|15099.7|15097.7|15092.7|12
1758543900000|2025-09-22 12:25:00|15105.2|15100.2|15103.7|15098.7|15110.7|15105.7|15101.2|15096.2|19
1758544200000|2025-09-22 12:30:00|15102.1|15097.1|15099.1|15094.1|15104.1|15099.1|15091.1|15086.1|21
1758544500000|2025-09-22 12:35:00|15099.6|15094.6|15097.6|15092.6|15101.1|15096.1|15087.6|15082.6|18
1758544800000|2025-09-22 12:40:00|15099.4|15094.4|15105.4|15100.4|15110.9|15105.9|15096.4|15091.4|12
1758545100000|2025-09-22 12:45:00|15106.4|15101.4|15094.9|15089.9|15112.4|15107.4|15092.4|15087.4|23
1758545400000|2025-09-22 12:50:00|15093.8|15088.8|15092.3|15087.3|15096.8|15091.8|15088.3|15083.3|34
1758545700000|2025-09-22 12:55:00|15094.3|15089.3|15091.3|15086.3|15099.8|15094.8|15090.3|15085.3|26
1758546000000|2025-09-22 13:00:00|15092.4|15087.4|15104.4|15099.4|15107.9|15102.9|15090.9|15085.9|28
1758546300000|2025-09-22 13:05:00|15103.9|15098.9|15101.4|15096.4|15104.9|15099.9|15097.4|15092.4|22
1758546600000|2025-09-22 13:10:00|15101|15096|15099.5|15094.5|15104|15099|15095.5|15090.5|11
1758546900000|2025-09-22 13:15:00|15100|15095|15087.5|15082.5|15100.5|15095.5|15083|15078|33
1758547200000|2025-09-22 13:20:00|15088.8|15083.8|15108.3|15103.3|15108.3|15103.3|15088.8|15083.8|18
1758547500000|2025-09-22 13:25:00|15107.8|15102.8|15117.8|15112.8|15117.8|15112.8|15103.3|15098.3|38
1758547800000|2025-09-22 13:30:00|15118.3|15113.3|15126.8|15121.8|15127.3|15122.3|15107.8|15102.8|37
1758548100000|2025-09-22 13:35:00|15125.3|15120.3|15123.3|15118.3|15131.3|15126.3|15121.3|15116.3|18
1758548400000|2025-09-22 13:40:00|15121.4|15116.4|15110.9|15105.9|15131.9|15126.9|15110.9|15105.9|32
1758548700000|2025-09-22 13:45:00|15110.4|15105.4|15098.9|15093.9|15113.9|15108.9|15094.9|15089.9|73
1758549000000|2025-09-22 13:50:00|15099.9|15094.9|15105.4|15100.4|15107.9|15102.9|15098.4|15093.4|61
1758549300000|2025-09-22 13:55:00|15105.9|15100.9|15100.4|15095.4|15107.9|15102.9|15094.9|15089.9|69
1758549600000|2025-09-22 14:00:00|15100.7|15095.7|15091.2|15086.2|15100.7|15095.7|15085.7|15080.7|88
1758549900000|2025-09-22 14:05:00|15092.2|15087.2|15104.7|15099.7|15104.7|15099.7|15091.7|15086.7|22
1758550200000|2025-09-22 14:10:00|15104.6|15099.6|15101.6|15096.6|15106.1|15101.1|15096.1|15091.1|20
1758550500000|2025-09-22 14:15:00|15101.1|15096.1|15084.1|15079.1|15104.6|15099.6|15083.1|15078.1|43
1758550800000|2025-09-22 14:20:00|15083.7|15078.7|15088.7|15083.7|15090.7|15085.7|15080.2|15075.2|30
1758551100000|2025-09-22 14:25:00|15089.2|15084.2|15086.7|15081.7|15092.7|15087.7|15085.2|15080.2|25
1758551400000|2025-09-22 14:30:00|15087.3|15082.3|15056.8|15051.8|15087.3|15082.3|15056.3|15051.3|110
1758551700000|2025-09-22 14:35:00|15056.3|15051.3|15058.8|15053.8|15066.3|15061.3|15052.8|15047.8|57
1758552000000|2025-09-22 14:40:00|15060.2|15055.2|15073.2|15068.2|15073.7|15068.7|15058.7|15053.7|24
1758552300000|2025-09-22 14:45:00|15073.7|15068.7|15080.7|15075.7|15085.7|15080.7|15073.2|15068.2|29
1758552600000|2025-09-22 14:50:00|15081.2|15076.2|15075.2|15070.2|15084.2|15079.2|15073.2|15068.2|39
1758552900000|2025-09-22 14:55:00|15075.7|15070.7|15079.7|15074.7|15083.7|15078.7|15071.7|15066.7|36
1758553200000|2025-09-22 15:00:00|15079.2|15074.2|15083.7|15078.7|15090.2|15085.2|15076.2|15071.2|35
1758553500000|2025-09-22 15:05:00|15084.7|15079.7|15097.2|15092.2|15097.7|15092.7|15084.7|15079.7|33
1758553800000|2025-09-22 15:10:00|15095.6|15090.6|15081.1|15076.1|15095.6|15090.6|15081.1|15076.1|35
1758554100000|2025-09-22 15:15:00|15081.6|15076.6|15086.1|15081.1|15086.1|15081.1|15074.6|15069.6|53
1758554400000|2025-09-22 15:20:00|15086.6|15081.6|15094.6|15089.6|15099.1|15094.1|15085.6|15080.6|99
1758554700000|2025-09-22 15:25:00|15095.1|15090.1|15097.6|15092.6|15103.6|15098.6|15087.6|15082.6|299
1758555000000|2025-09-22 15:30:00|15096.4|15088.4|15085.4|15077.4|15103.4|15097.4|15084.4|15076.4|295
1758555300000|2025-09-22 15:35:00|15084.4|15078.4|15078.4|15069.4|15086.4|15078.4|15076.4|15068.4|120
1758555600000|2025-09-22 15:40:00|15077.4|15068.4|15078.4|15069.4|15083.4|15075.4|15076.4|15067.4|5
1758555900000|2025-09-22 15:45:00|15082.4|15070.4|15081.4|15072.4|15082.4|15075.4|15079.4|15070.4|8
1758556200000|2025-09-22 15:50:00|15083.4|15073.4|15078.4|15071.4|15084.4|15075.4|15077.4|15071.4|15
1758556500000|2025-09-22 15:55:00|15077.4|15070.4|15076.4|15067.4|15077.4|15070.4|15071.4|15063.4|16
1758556800000|2025-09-22 16:00:00|15075.4|15066.4|15075.4|15067.4|15076.4|15067.4|15075.4|15066.4|0
1758557100000|2025-09-22 16:05:00|15078.4|15070.4|15082.4|15073.4|15083.4|15074.4|15078.4|15070.4|4
1758557400000|2025-09-22 16:10:00|15081.4|15074.4|15083.4|15074.4|15084.4|15074.4|15081.4|15074.4|2
1758557700000|2025-09-22 16:15:00|15082.4|15075.4|15090.4|15081.4|15090.4|15081.4|15082.4|15075.4|6
1758558000000|2025-09-22 16:20:00|15091.4|15082.4|15093.4|15085.4|15095.4|15088.4|15091.4|15082.4|19
1758558300000|2025-09-22 16:25:00|15096.4|15087.4|15096.4|15087.4|15097.4|15089.4|15094.4|15085.4|13
1758558600000|2025-09-22 16:30:00|15095.4||15096.4||15096.4||15095.4||3
1758558900000|2025-09-22 16:35:00|15100.4|15092.4|15098.4|15092.4|15103.4|15096.4|15098.4|15090.4|12
1758559200000|2025-09-22 16:40:00|15101.4|15089.4|15097.4|15086.4|15101.4|15089.4|15097.4|15086.4|2
1758559500000|2025-09-22 16:45:00|15094.4|15089.4|15098.4|15089.4|15102.4|15092.4|15094.4|15085.4|4
1758559800000|2025-09-22 16:50:00|15101.4|15091.4|15103.4|15091.4|15103.4|15092.4|15101.4|15091.4|1
1758560100000|2025-09-22 16:55:00|15102.4|15092.4|15098.4|15090.4|15104.4|15095.4|15098.4|15088.4|13
1758560400000|2025-09-22 17:00:00|15101.4|15091.4|15103.4|15093.4|15104.4|15093.4|15101.4|15091.4|2
1758560700000|2025-09-22 17:05:00|15102.9|15090.9|15100.4|15090.4|15103.4|15091.4|15099.4|15087.9|1
1758561000000|2025-09-22 17:10:00||15089.4||15089.4||15091.4||15089.4|0
1758561300000|2025-09-22 17:15:00|15099.4|15090.4|15100.4|15090.4|15100.4|15090.4|15099.4|15090.4|1
1758561600000|2025-09-22 17:20:00|15102.4|15090.9|15104.4|15092.4|15104.4|15092.4|15102.4|15090.9|5
1758561900000|2025-09-22 17:25:00|15103.4|15093.4|15104.4|15095.4|15104.4|15095.4|15103.4|15092.4|6
1758562200000|2025-09-22 17:30:00|15106.4|15096.4|15105.4|15096.4|15106.4|15096.4|15105.4|15096.4|2
1758562500000|2025-09-22 17:35:00|15104.4|15095.4|15105.4|15095.4|15105.4|15095.4|15104.4|15095.4|1
1758562800000|2025-09-22 17:40:00|15106.4||15106.4||15106.4||15106.4||2
1758563100000|2025-09-22 17:45:00|15105.4|15096.4|15104.4|15094.4|15105.4|15096.4|15101.4|15094.4|1
1758563400000|2025-09-22 17:50:00|15105.4|15095.4|15106.4|15095.4|15106.4|15095.4|15105.4|15095.4|6
1758563700000|2025-09-22 17:55:00|15104.4|15096.4|15108.9|15096.9|15110.4|15104.4|15104.4|15096.4|14
1758564000000|2025-09-22 18:00:00|15108.8|15096.8|15106.4|15094.4|15108.8|15096.8|15106.4|15094.4|0
1758564300000|2025-09-22 18:05:00|15106.5|15094.5|15108.8|15096.8|15108.8|15096.8|15103.9|15091.9|8
1758564600000|2025-09-22 18:10:00|15110|15098|15111.3|15099.3|15111.4|15099.4|15108.8|15096.8|0
1758564900000|2025-09-22 18:15:00|15111.4|15099.4|15113.8|15101.8|15113.9|15101.9|15111.3|15099.3|4
1758565200000|2025-09-22 18:20:00|15113.7|15101.7|15116.1|15104.1|15116.2|15104.2|15113.6|15101.6|1
1758565500000|2025-09-22 18:25:00|15113.7|15101.7|15113.7|15101.7|15113.7|15101.7|15113.6|15101.6|8
1758565800000|2025-09-22 18:30:00|15111.3|15099.3|15111.3|15099.3|15113.8|15101.8|15111.2|15099.2|0
1758566100000|2025-09-22 18:35:00|15113.7|15101.7|15116.2|15104.2|15116.3|15104.3|15113.7|15101.7|0
1758566400000|2025-09-22 18:40:00|15116.3|15104.3|15116.2|15104.2|15116.3|15104.3|15116.1|15104.1|4
1758566700000|2025-09-22 18:45:00|15116.1|15104.1|15116.2|15104.2|15116.2|15104.2|15116.1|15104.1|0
1758567000000|2025-09-22 18:50:00|15116.1|15104.1|15116.1|15104.1|15116.3|15104.3|15116.1|15104.1|0
1758567300000|2025-09-22 18:55:00|15116.2|15104.2|15116.2|15104.2|15116.3|15104.3|15116.2|15104.2|0
1758567600000|2025-09-22 19:00:00|15116.3|15104.3|15113.9|15101.9|15116.3|15104.3|15113.8|15101.8|4
1758567900000|2025-09-22 19:05:00|15113.8|15101.8|15113.9|15101.9|15114|15102|15113.8|15101.8|0
1758568200000|2025-09-22 19:10:00|15114|15102|15114|15102|15114.1|15102.1|15113.9|15101.9|1
1758568500000|2025-09-22 19:15:00|15114.1|15102.1|15114|15102|15116.5|15104.5|15111.5|15099.5|15
1758568800000|2025-09-22 19:20:00|15113.9|15101.9|15114|15102|15114.1|15102.1|15113.9|15101.9|0
1758569100000|2025-09-22 19:25:00|15116.4|15104.4|15114|15102|15116.5|15104.5|15114|15102|0
1758569400000|2025-09-22 19:30:00|15114.1|15102.1|15114|15102|15114.1|15102.1|15114|15102|0
1758569700000|2025-09-22 19:35:00|15113.9|15101.9|15111.5|15099.5|15114|15102|15109|15097|1
1758570000000|2025-09-22 19:40:00|15111.6|15099.6|15109.1|15097.1|15114|15102|15109|15097|2
1758570300000|2025-09-22 19:45:00|15109|15097|15109.1|15097.1|15109.1|15097.1|15109|15097|0
1758570600000|2025-09-22 19:50:00|15109.2|15097.2|15109.1|15097.1|15111.6|15099.6|15106.7|15094.7|4
1758570900000|2025-09-22 19:55:00|15106.7|15094.7|15107.7|15095.7|15111.6|15099.6|15106.6|15094.6|9
1758571200000|2025-09-22 20:00:00|15107.2|15095.2|15105.8|15093.8|15109.2|15097.2|15103.5|15091.5|0
1758571500000|2025-09-22 20:05:00|15105.7|15093.7|15098.8|15086.8|15105.7|15093.7|15098.1|15086.1|0
1758571800000|2025-09-22 20:10:00|15098.9|15086.9|15098.6|15086.6|15100.6|15088.6|15096.1|15084.1|0
1758572100000|2025-09-22 20:15:00|15099.1|15087.1|15099.6|15087.6|15101.6|15089.6|15097.9|15085.9|0
1758572400000|2025-09-22 20:20:00|15099.1|15087.1|15099.1|15087.1|15099.6|15087.6|15097.8|15085.8|0
1758572700000|2025-09-22 20:25:00|15098.8|15086.8|15097.9|15085.9|15099.1|15087.1|15097.4|15085.4|0
1758573000000|2025-09-22 20:30:00|15098.4|15086.4|15099.3|15087.3|15100.1|15088.1|15097.4|15085.4|0
1758573300000|2025-09-22 20:35:00|15099.4|15087.4|15101.1|15089.1|15101.6|15089.6|15099.3|15087.3|0
1758573600000|2025-09-22 20:40:00|15100.3|15088.3|15100.8|15088.8|15101.3|15089.3|15099.3|15087.3|0
1758573900000|2025-09-22 20:45:00|15100.3|15088.3|15102.1|15090.1|15102.8|15090.8|15099.8|15087.8|0
1758574200000|2025-09-22 20:50:00|15101.6|15089.6|15104.4|15092.4|15107.1|15095.1|15101.6|15089.6|0
1758574500000|2025-09-22 20:55:00|15103.9|15091.9|15104.4|15092.4|15105.4|15093.4|15102.4|15090.4|0
1758574800000|2025-09-22 21:00:00|15104.3|15092.3|15105.9|15093.9|15105.9|15093.9|15102.6|15090.6|0
1758575100000|2025-09-22 21:05:00|15106.7|15094.7|15106.5|15094.5|15106.8|15094.8|15106.5|15094.5|0
1758575400000|2025-09-22 21:10:00|15106.8|15094.8|15107|15095|15108|15096|15106.8|15094.8|0
1758575700000|2025-09-22 21:15:00|15107.3|15095.3|15107|15095|15108.3|15096.3|15107|15095|0
1758576000000|2025-09-22 21:20:00|15106.8|15094.8|15106.3|15094.3|15106.8|15094.8|15106.3|15094.3|0
1758576300000|2025-09-22 21:25:00|15106.5|15094.5|15106.3|15094.3|15106.5|15094.5|15106.3|15094.3|0
1758576600000|2025-09-22 21:30:00|15106|15094|15106|15094|15106.3|15094.3|15106|15094|0
1758576900000|2025-09-22 21:35:00|15106.3|15094.3|15106.5|15094.5|15106.5|15094.5|15106|15094|0
1758577200000|2025-09-22 21:40:00|15106.6|15094.6|15107|15095|15107|15095|15106.6|15094.6|0
1758577500000|2025-09-22 21:45:00|15106.5|15094.5|15106.5|15094.5|15106.5|15094.5|15106.3|15094.3|0
1758577800000|2025-09-22 21:50:00|15106.3|15094.3|15106.3|15094.3|15106.5|15094.5|15106.3|15094.3|0
1758578100000|2025-09-22 21:55:00|15106.5|15094.5|15106.8|15094.8|15106.8|15094.8|15106.5|15094.5|0
1758578400000|2025-09-22 22:00:00|15105.8|15093.8|15104|15092|15107.3|15095.3|15102|15090|0
1758578700000|2025-09-22 22:05:00|15104.1|15092.1|15102.1|15090.1|15106|15094|15102|15090|0
1758579000000|2025-09-22 22:10:00|15102|15090|15100.1|15088.1|15103|15091|15099.3|15087.3|0
1758579300000|2025-09-22 22:15:00|15099.8|15087.8|15100.8|15088.8|15102.1|15090.1|15099.3|15087.3|0
1758579600000|2025-09-22 22:20:00|15100.6|15088.6|15099.8|15087.8|15102.6|15090.6|15099.6|15087.6|0
1758579900000|2025-09-22 22:25:00|15100.1|15088.1|15100.1|15088.1|15101.6|15089.6|15099.6|15087.6|0
1758580200000|2025-09-22 22:30:00|15100.6|15088.6|15100.5|15088.5|15100.8|15088.8|15099.3|15087.3|0
1758580500000|2025-09-22 22:35:00|15100|15088|15101.5|15089.5|15102.2|15090.2|15099|15087|0
1758580800000|2025-09-22 22:40:00|15101.7|15089.7|15099.2|15087.2|15102|15090|15099.2|15087.2|0
1758581100000|2025-09-22 22:45:00|15099|15087|15098.2|15086.2|15099.5|15087.5|15097.9|15085.9|0
1758581400000|2025-09-22 22:50:00|15098.4|15086.4|15100.9|15088.9|15100.9|15088.9|15097.9|15085.9|0
1758581700000|2025-09-22 22:55:00|15101.2|15089.2|15103.7|15091.7|15104.7|15092.7|15100.4|15088.4|0
1758582000000|2025-09-22 23:00:00|15103.9|15091.9|15105.9|15093.9|15106.1|15094.1|15103.2|15091.2|0
1758582300000|2025-09-22 23:05:00|15106.1|15094.1|15104.4|15092.4|15106.1|15094.1|15104.2|15092.2|0
1758582600000|2025-09-22 23:10:00|15103.9|15091.9|15104.2|15092.2|15104.4|15092.4|15103.4|15091.4|0
1758582900000|2025-09-22 23:15:00|15104.1|15092.1|15103.7|15091.7|15105.2|15093.2|15103.4|15091.4|0
1758583200000|2025-09-22 23:20:00|15103.9|15091.9|15102.4|15090.4|15104.2|15092.2|15101.7|15089.7|0
1758583500000|2025-09-22 23:25:00|15102.7|15090.7|15103.9|15091.9|15104.4|15092.4|15102.7|15090.7|0
1758583800000|2025-09-22 23:30:00|15103.4|15091.4|15105.2|15093.2|15105.2|15093.2|15102.9|15090.9|0
1758584100000|2025-09-22 23:35:00|15105.1|15093.1|15106.7|15094.7|15107.4|15095.4|15104.7|15092.7|0
1758584400000|2025-09-22 23:40:00|15106.6|15094.6|15107.4|15095.4|15108.6|15096.6|15106.1|15094.1|0
1758584700000|2025-09-22 23:45:00|15107.6|15095.6|15107.9|15095.9|15108.4|15096.4|15106.4|15094.4|0
1758585000000|2025-09-22 23:50:00|15107.6|15095.6|15107.4|15095.4|15108.4|15096.4|15106.9|15094.9|0
1758585300000|2025-09-22 23:55:00|15107.6|15095.6|15106.9|15094.9|15107.9|15095.9|15106.9|15094.9|0
1758585600000|2025-09-23 00:00:00|15107.2|15095.2|15108.9|15096.9|15108.9|15096.9|15104.7|15092.7|0
1758585900000|2025-09-23 00:05:00|15109.2|15097.2|15105.9|15093.9|15109.2|15097.2|15105.9|15093.9|0
1758586200000|2025-09-23 00:10:00|15105.7|15093.7|15105.7|15093.7|15106.4|15094.4|15102.9|15090.9|0
1758586500000|2025-09-23 00:15:00|15105.9|15093.9|15110.3|15098.3|15115.1|15103.1|15105.7|15093.7|0
1758586800000|2025-09-23 00:20:00|15112.7|15100.7|15110.3|15098.3|15112.7|15100.7|15107.8|15095.8|0
1758587100000|2025-09-23 00:25:00|15109.1|15097.1|15107.8|15095.8|15109.1|15097.1|15105.4|15093.4|0
1758587400000|2025-09-23 00:30:00|15107.9|15095.9|15107.9|15095.9|15110.3|15098.3|15107.8|15095.8|0
1758588000000|2025-09-23 00:40:00|15107.8|15095.8|15110.3|15098.3|15110.3|15098.3|15107.8|15095.8|0
1758588300000|2025-09-23 00:45:00|15107.9|15095.9|15107.9|15095.9|15107.9|15095.9|15107.8|15095.8|0
1758588600000|2025-09-23 00:50:00|15107.8|15095.8|15105.4|15093.4|15110.4|15098.4|15105.4|15093.4|0
1758588900000|2025-09-23 00:55:00|15103|15091|15102.9|15090.9|15105.4|15093.4|15102.9|15090.9|0
1758589200000|2025-09-23 01:00:00|15103|15091|15103|15091|15105.4|15093.4|15102.9|15090.9|0
1758589500000|2025-09-23 01:05:00|15102.9|15090.9|15105.4|15093.4|15106.6|15094.6|15102.9|15090.9|0
1758589800000|2025-09-23 01:10:00|15107.8|15095.8|15110.3|15098.3|15112.7|15100.7|15107.8|15095.8|0
1758590100000|2025-09-23 01:15:00|15111.5|15099.5|15110.3|15098.3|15112.8|15100.8|15107.8|15095.8|0
1758590400000|2025-09-23 01:20:00|15109.1|15097.1|15109.1|15097.1|15109.1|15097.1|15109|15097|0
1758590700000|2025-09-23 01:25:00|15107.9|15095.9|15109.1|15097.1|15109.1|15097.1|15106.6|15094.6|0
1758591000000|2025-09-23 01:30:00|15107.9|15095.9|15106.7|15094.7|15107.9|15095.9|15106.7|15094.7|0
1758591300000|2025-09-23 01:35:00|15105.5|15093.5|15108|15096|15108|15096|15105.5|15093.5|0
1758591600000|2025-09-23 01:40:00|15107.9|15095.9|15103.1|15091.1|15107.9|15095.9|15100.6|15088.6|0
1758591900000|2025-09-23 01:45:00|15104.3|15092.3|15105.5|15093.5|15106.7|15094.7|15104.3|15092.3|0
1758592200000|2025-09-23 01:50:00|15105.4|15093.4|15105.4|15093.4|15107.8|15095.8|15105.4|15093.4|0
1758592500000|2025-09-23 01:55:00|15106.6|15094.6|15103|15091|15106.6|15094.6|15103|15091|0
1758592800000|2025-09-23 02:00:00|15104.2|15092.2|15105.4|15093.4|15107.9|15095.9|15104.2|15092.2|0
1758593100000|2025-09-23 02:05:00|15105.5|15093.5|15105.5|15093.5|15105.5|15093.5|15105.4|15093.4|0
1758593400000|2025-09-23 02:10:00|15103.1|15091.1|15105.5|15093.5|15105.5|15093.5|15103.1|15091.1|0
1758593700000|2025-09-23 02:15:00|15103.1|15091.1|15104.3|15092.3|15105.5|15093.5|15103.1|15091.1|0
1758594000000|2025-09-23 02:20:00|15105.5|15093.5|15103.1|15091.1|15105.6|15093.6|15103.1|15091.1|0
1758594300000|2025-09-23 02:25:00|15101.9|15089.9|15098.2|15086.2|15101.9|15089.9|15098.2|15086.2|0
1758594600000|2025-09-23 02:30:00|15099.4|15087.4|15098.3|15086.3|15100.7|15088.7|15098.2|15086.2|0
1758594900000|2025-09-23 02:35:00|15098.2|15086.2|15098.3|15086.3|15100.7|15088.7|15098.2|15086.2|0
1758595200000|2025-09-23 02:40:00|15098.2|15086.2|15098.3|15086.3|15098.3|15086.3|15098.2|15086.2|0
1758595500000|2025-09-23 02:45:00|15098.2|15086.2|15098.2|15086.2|15098.3|15086.3|15098.2|15086.2|0
1758595800000|2025-09-23 02:50:00|15098.3|15086.3|15098.2|15086.2|15098.3|15086.3|15098.2|15086.2|0
1758596100000|2025-09-23 02:55:00|15100.6|15088.6|15099.4|15087.4|15100.6|15088.6|15098.2|15086.2|0
1758596400000|2025-09-23 03:00:00|15098.2|15086.2|15098.2|15086.2|15100.7|15088.7|15098.2|15086.2|0
1758596700000|2025-09-23 03:05:00|15098.3|15086.3|15098.3|15086.3|15100.7|15088.7|15098.2|15086.2|0
1758597000000|2025-09-23 03:10:00|15098.2|15086.2|15100.7|15088.7|15100.7|15088.7|15098.2|15086.2|0
1758597300000|2025-09-23 03:15:00|15098.3|15086.3|15105.6|15093.6|15105.6|15093.6|15098.2|15086.2|0
1758597600000|2025-09-23 03:20:00|15103.1|15091.1|15100.7|15088.7|15104.4|15092.4|15100.7|15088.7|0
1758597900000|2025-09-23 03:25:00|15101.9|15089.9|15104.3|15092.3|15104.3|15092.3|15100.7|15088.7|0
1758598200000|2025-09-23 03:30:00|15103.1|15091.1|15103.1|15091.1|15104.3|15092.3|15101.8|15089.8|0
1758598500000|2025-09-23 03:35:00|15105.5|15093.5|15105.5|15093.5|15105.5|15093.5|15103.1|15091.1|0
1758598800000|2025-09-23 03:40:00|15104.3|15092.3|15105.5|15093.5|15107.9|15095.9|15103|15091|0
1758599100000|2025-09-23 03:45:00|15106.7|15094.7|15106.7|15094.7|15107.9|15095.9|15104.3|15092.3|0
1758599400000|2025-09-23 03:50:00|15105.5|15093.5|15109.1|15097.1|15110.3|15098.3|15105.5|15093.5|0
1758599700000|2025-09-23 03:55:00|15107.9|15095.9|15105.5|15093.5|15107.9|15095.9|15105.5|15093.5|0
1758600000000|2025-09-23 04:00:00|15105.4|15093.4|15105.5|15093.5|15105.5|15093.5|15103|15091|0
1758600300000|2025-09-23 04:05:00|15103|15091|15104.3|15092.3|15105.5|15093.5|15103|15091|0
1758600600000|2025-09-23 04:10:00|15103|15091|15103.1|15091.1|15105.5|15093.5|15100.6|15088.6|0
1758600900000|2025-09-23 04:15:00|15103|15091|15101.8|15089.8|15103|15091|15100.6|15088.6|0
1758601200000|2025-09-23 04:20:00|15100.6|15088.6|15099.3|15087.3|15100.6|15088.6|15098.1|15086.1|0
1758601500000|2025-09-23 04:25:00|15098.1|15086.1|15100.5|15088.5|15100.5|15088.5|15098.1|15086.1|0
1758601800000|2025-09-23 04:30:00|15099.3|15087.3|15092.9|15080.9|15100.5|15088.5|15092.9|15080.9|0
1758602100000|2025-09-23 04:35:00|15091.7|15079.7|15094.8|15082.8|15095.4|15083.4|15091.7|15079.7|0
1758602400000|2025-09-23 04:40:00|15093.6|15081.6|15092.3|15080.3|15094.8|15082.8|15091.1|15079.1|0
1758602700000|2025-09-23 04:45:00|15092.4|15080.4|15093.6|15081.6|15094.8|15082.8|15092.3|15080.3|0
1758603000000|2025-09-23 04:50:00|15094.8|15082.8|15094.8|15082.8|15094.8|15082.8|15093.5|15081.5|0
1758603300000|2025-09-23 04:55:00|15096|15084|15094.8|15082.8|15096|15084|15094.8|15082.8|0
1758603600000|2025-09-23 05:00:00|15097.2|15085.2|15099.7|15087.7|15104.5|15092.5|15096|15084|0
1758603900000|2025-09-23 05:05:00|15102.1|15090.1|15099.7|15087.7|15102.1|15090.1|15099.7|15087.7|0
1758604200000|2025-09-23 05:10:00|15100.9|15088.9|15104.5|15092.5|15106.9|15094.9|15100.9|15088.9|0
1758604500000|2025-09-23 05:15:00|15104.4|15092.4|15100.8|15088.8|15104.5|15092.5|15099.6|15087.6|0
1758604800000|2025-09-23 05:20:00|15102|15090|15107|15095|15107|15095|15100.8|15088.8|0
1758605100000|2025-09-23 05:25:00|15105.8|15093.8|15109.4|15097.4|15109.5|15097.5|15104.6|15092.6|0
1758605400000|2025-09-23 05:30:00|15109.5|15097.5|15119.1|15107.1|15119.2|15107.2|15109.5|15097.5|0
1758605700000|2025-09-23 05:35:00|15116.7|15104.7|15116.7|15104.7|15124.1|15112.1|15116.7|15104.7|0
1758606000000|2025-09-23 05:40:00|15117.9|15105.9|15121.7|15109.7|15121.7|15109.7|15116.7|15104.7|0
1758606300000|2025-09-23 05:45:00|15120.4|15108.4|15114.4|15102.4|15121.7|15109.7|15114.4|15102.4|0
1758606600000|2025-09-23 05:50:00|15116.8|15104.8|15107.2|15095.2|15116.8|15104.8|15104.7|15092.7|0
1758606900000|2025-09-23 05:55:00|15102.3|15090.3|15099.8|15087.8|15102.3|15090.3|15095.1|15083.1|0
1758607200000|2025-09-23 06:00:00|15102.3|15090.3|15123.8|15118.8|15126.8|15121.8|15102.3|15090.3|54
1758607500000|2025-09-23 06:05:00|15124.3|15119.3|15134.3|15129.3|15134.8|15129.8|15124.3|15119.3|7
1758607800000|2025-09-23 06:10:00|15137.3|15132.3|15153.3|15148.3|15155.8|15150.8|15134.8|15129.8|35
1758608100000|2025-09-23 06:15:00|15151.8|15146.8|15149.3|15144.3|15152.3|15147.3|15140.8|15135.8|9
1758608400000|2025-09-23 06:20:00|15148.8|15143.8|15139.3|15134.3|15148.8|15143.8|15138.8|15133.8|3
1758608700000|2025-09-23 06:25:00|15139.8|15134.8|15139.8|15134.8|15141.3|15136.3|15137.3|15132.3|1
1758609000000|2025-09-23 06:30:00|15141.3|15136.3|15143.3|15138.3|15145.3|15140.3|15140.8|15135.8|2
1758609300000|2025-09-23 06:35:00|15142.8|15137.8|15142.8|15137.8|15142.8|15137.8|15142.8|15137.8|0
1758609600000|2025-09-23 06:40:00|15146.8|15141.8|15148.8|15143.8|15148.8|15143.8|15146.8|15141.8|5
1758609900000|2025-09-23 06:45:00|15147.8|15142.8|15149.8|15144.8|15151.8|15146.8|15147.3|15142.3|3
1758610200000|2025-09-23 06:50:00|15149.3|15144.3|15149.8|15144.8|15149.8|15144.8|15149.3|15144.3|0
1758610500000|2025-09-23 06:55:00|15150.3|15145.3|15156.3|15151.3|15157.8|15152.8|15150.3|15145.3|23
1758610800000|2025-09-23 07:00:00|15152.8|15147.8|15126.3|15121.3|15155.3|15150.3|15120.3|15115.3|411
1758611100000|2025-09-23 07:05:00|15125.8|15120.8|15123.8|15118.8|15142.8|15137.8|15117.8|15112.8|182
1758611400000|2025-09-23 07:10:00|15121.3|15116.3|15140.8|15135.8|15156.8|15151.8|15120.8|15115.8|138
1758611700000|2025-09-23 07:15:00|15140.3|15135.3|15136.3|15131.3|15148.8|15143.8|15123.3|15118.3|136
1758612000000|2025-09-23 07:20:00|15136|15131|15105.5|15100.5|15136|15131|15104|15099|193
1758612300000|2025-09-23 07:25:00|15106|15101|15110.5|15105.5|15129|15124|15104|15099|116
1758612600000|2025-09-23 07:30:00|15111.3|15106.3|15109.3|15104.3|15124.8|15119.8|15094.8|15089.8|182
1758612900000|2025-09-23 07:35:00|15108.8|15103.8|15099.8|15094.8|15118.3|15113.3|15094.3|15089.3|121
1758613200000|2025-09-23 07:40:00|15099.9|15094.9|15110.9|15105.9|15114.4|15109.4|15098.9|15093.9|90
1758613500000|2025-09-23 07:45:00|15111.4|15106.4|15099.4|15094.4|15118.9|15113.9|15094.9|15089.9|83
1758613800000|2025-09-23 07:50:00|15100.3|15095.3|15106.8|15101.8|15114.3|15109.3|15099.3|15094.3|83
1758614100000|2025-09-23 07:55:00|15106.3|15101.3|15106.8|15101.8|15109.3|15104.3|15097.3|15092.3|103
1758614400000|2025-09-23 08:00:00|15106.3|15101.3|15128.8|15123.8|15132.8|15127.8|15105.3|15100.3|29
1758614700000|2025-09-23 08:05:00|15128.3|15123.3|15126.3|15121.3|15129.8|15124.8|15108.3|15103.3|46
1758615000000|2025-09-23 08:10:00|15125.4|15120.4|15118.4|15113.4|15125.9|15120.9|15114.9|15109.9|17
1758615300000|2025-09-23 08:15:00|15117.9|15112.9|15121.9|15116.9|15127.9|15122.9|15112.9|15107.9|74
1758615600000|2025-09-23 08:20:00|15121|15116|15136.5|15131.5|15138.5|15133.5|15119|15114|28
1758615900000|2025-09-23 08:25:00|15138.5|15133.5|15147.5|15142.5|15151.5|15146.5|15137|15132|29
1758616200000|2025-09-23 08:30:00|15147|15142|15138.5|15133.5|15151|15146|15131|15126|31
1758616500000|2025-09-23 08:35:00|15138|15133|15140|15135|15141|15136|15133.5|15128.5|27
1758616800000|2025-09-23 08:40:00|15140.5|15135.5|15144|15139|15151.5|15146.5|15140|15135|38
1758617100000|2025-09-23 08:45:00|15144.5|15139.5|15152|15147|15157.5|15152.5|15144|15139|39
1758617400000|2025-09-23 08:50:00|15151.5|15146.5|15153.5|15148.5|15154.5|15149.5|15142.5|15137.5|22
1758617700000|2025-09-23 08:55:00|15153|15148|15159.5|15154.5|15161.5|15156.5|15149|15144|16
1758618000000|2025-09-23 09:00:00|15158.4|15153.4|15170.4|15165.4|15171.4|15166.4|15158.4|15153.4|61
1758618300000|2025-09-23 09:05:00|15169.9|15164.9|15168.4|15163.4|15169.9|15164.9|15160.9|15155.9|15
1758618600000|2025-09-23 09:10:00|15167.5|15162.5|15177|15172|15177|15172|15166|15161|15
1758618900000|2025-09-23 09:15:00|15177.5|15172.5|15174|15169|15181|15176|15171.5|15166.5|25
1758619200000|2025-09-23 09:20:00|15173.1|15168.1|15168.1|15163.1|15174.6|15169.6|15167.6|15162.6|18
1758619500000|2025-09-23 09:25:00|15167.6|15162.6|15174.1|15169.1|15177.1|15172.1|15166.1|15161.1|22
1758619800000|2025-09-23 09:30:00|15174.4|15169.4|15167.4|15162.4|15180.4|15175.4|15167.4|15162.4|19
1758620100000|2025-09-23 09:35:00|15166.9|15161.9|15160.4|15155.4|15167.4|15162.4|15154.4|15149.4|20
1758620400000|2025-09-23 09:40:00|15161.3|15156.3|15162.8|15157.8|15167.3|15162.3|15159.3|15154.3|8
1758620700000|2025-09-23 09:45:00|15162.3|15157.3|15151.8|15146.8|15162.3|15157.3|15149.3|15144.3|15
1758621000000|2025-09-23 09:50:00|15151.3|15146.3|15155.8|15150.8|15157.8|15152.8|15150.3|15145.3|12
1758621300000|2025-09-23 09:55:00|15157.8|15152.8|15150.8|15145.8|15160.3|15155.3|15147.3|15142.3|19
1758621600000|2025-09-23 10:00:00|15150.7|15145.7|15143.2|15138.2|15152.2|15147.2|15137.7|15132.7|38
1758621900000|2025-09-23 10:05:00|15143.7|15138.7|15137.2|15132.2|15144.2|15139.2|15130.2|15125.2|21
1758622200000|2025-09-23 10:10:00|15138.9|15133.9|15144.4|15139.4|15148.4|15143.4|15138.9|15133.9|8
1758622500000|2025-09-23 10:15:00|15144.9|15139.9|15135.4|15130.4|15144.9|15139.9|15134.4|15129.4|25
1758622800000|2025-09-23 10:20:00|15134.2|15129.2|15123.7|15118.7|15134.2|15129.2|15117.7|15112.7|16
1758623100000|2025-09-23 10:25:00|15123.2|15118.2|15111.2|15106.2|15125.2|15120.2|15111.2|15106.2|19
1758623400000|2025-09-23 10:30:00|15112.2|15107.2|15114.2|15109.2|15122.2|15117.2|15112.2|15107.2|27
1758623700000|2025-09-23 10:35:00|15113.7|15108.7|15118.2|15113.2|15121.2|15116.2|15110.7|15105.7|24
1758624000000|2025-09-23 10:40:00|15116.8|15111.8|15118.3|15113.3|15121.3|15116.3|15111.8|15106.8|25
1758624300000|2025-09-23 10:45:00|15117.8|15112.8|15121.8|15116.8|15123.8|15118.8|15113.3|15108.3|18
1758624600000|2025-09-23 10:50:00|15122.8|15117.8|15129.3|15124.3|15130.8|15125.8|15122.8|15117.8|9
1758624900000|2025-09-23 10:55:00|15129.8|15124.8|15135.3|15130.3|15138.3|15133.3|15129.3|15124.3|26
1758625200000|2025-09-23 11:00:00|15136.3|15131.3|15131.3|15126.3|15136.3|15131.3|15126.3|15121.3|16
1758625500000|2025-09-23 11:05:00|15131.8|15126.8|15132.3|15127.3|15137.3|15132.3|15127.3|15122.3|20
1758625800000|2025-09-23 11:10:00|15132.4|15127.4|15144.4|15139.4|15145.4|15140.4|15132.4|15127.4|4
1758626100000|2025-09-23 11:15:00|15143.4|15138.4|15143.9|15138.9|15145.4|15140.4|15139.9|15134.9|18
1758626400000|2025-09-23 11:20:00|15143|15138|15150|15145|15150.5|15145.5|15143|15138|26
1758626700000|2025-09-23 11:25:00|15151.5|15146.5|15149|15144|15152|15147|15147.5|15142.5|23
1758627000000|2025-09-23 11:30:00|15148.9|15143.9|15146.4|15141.4|15152.9|15147.9|15145.9|15140.9|19
1758627300000|2025-09-23 11:35:00|15146.9|15141.9|15155.4|15150.4|15156.4|15151.4|15144.9|15139.9|42
1758627600000|2025-09-23 11:40:00|15154.4|15149.4|15152.9|15147.9|15156.4|15151.4|15152.4|15147.4|14
1758627900000|2025-09-23 11:45:00|15152.4|15147.4|15153.9|15148.9|15157.4|15152.4|15150.4|15145.4|15
1758628200000|2025-09-23 11:50:00|15154.8|15149.8|15160.8|15155.8|15162.8|15157.8|15154.8|15149.8|17
1758628500000|2025-09-23 11:55:00|15161.3|15156.3|15162.3|15157.3|15163.8|15158.8|15158.8|15153.8|22
1758628800000|2025-09-23 12:00:00|15162|15157|15177|15172|15180|15175|15161.5|15156.5|73
1758629100000|2025-09-23 12:05:00|15177.5|15172.5|15181|15176|15181.5|15176.5|15174.5|15169.5|52
1758629400000|2025-09-23 12:10:00|15179.8|15174.8|15181.3|15176.3|15184.3|15179.3|15174.8|15169.8|31
1758629700000|2025-09-23 12:15:00|15180.8|15175.8|15184.8|15179.8|15186.8|15181.8|15177.3|15172.3|46
1758630000000|2025-09-23 12:20:00|15184.4|15179.4|15176.9|15171.9|15191.9|15186.9|15175.9|15170.9|34
1758630300000|2025-09-23 12:25:00|15177.4|15172.4|15178.4|15173.4|15180.9|15175.9|15175.4|15170.4|29
1758630600000|2025-09-23 12:30:00|15179|15174|15161.5|15156.5|15181|15176|15161.5|15156.5|33
1758630900000|2025-09-23 12:35:00|15161|15156|15156|15151|15169|15164|15150|15145|30
1758631200000|2025-09-23 12:40:00|15157.6|15152.6|15141.6|15136.6|15159.1|15154.1|15138.6|15133.6|24
1758631500000|2025-09-23 12:45:00|15142.1|15137.1|15140.6|15135.6|15146.6|15141.6|15137.1|15132.1|14
1758631800000|2025-09-23 12:50:00|15140.1|15135.1|15153.6|15148.6|15154.6|15149.6|15140.1|15135.1|28
1758632100000|2025-09-23 12:55:00|15153.1|15148.1|15148.1|15143.1|15153.1|15148.1|15139.1|15134.1|24
1758632400000|2025-09-23 13:00:00|15147.2|15142.2|15146.7|15141.7|15154.2|15149.2|15146.7|15141.7|36
1758632700000|2025-09-23 13:05:00|15146.2|15141.2|15159.2|15154.2|15159.2|15154.2|15144.7|15139.7|37
1758633000000|2025-09-23 13:10:00|15159.7|15154.7|15149.6|15144.6|15160.1|15155.1|15147.6|15142.6|20
1758633300000|2025-09-23 13:15:00|15149.1|15144.1|15151.1|15146.1|15152.1|15147.1|15143.6|15138.6|61
1758633600000|2025-09-23 13:20:00|15151.7|15146.7|15168.2|15163.2|15171.7|15166.7|15151.7|15146.7|42
1758633900000|2025-09-23 13:25:00|15167.7|15162.7|15168.2|15163.2|15169.7|15164.7|15164.2|15159.2|24
1758634200000|2025-09-23 13:30:00|15166.3|15161.3|15170.3|15165.3|15172.8|15167.8|15161.3|15156.3|51
1758634500000|2025-09-23 13:35:00|15170.8|15165.8|15164.3|15159.3|15172.8|15167.8|15161.8|15156.8|38
1758634800000|2025-09-23 13:40:00|15165.4|15160.4|15157.9|15152.9|15169.4|15164.4|15156.4|15151.4|55
1758635100000|2025-09-23 13:45:00|15158.4|15153.4|15157.9|15152.9|15162.4|15157.4|15157.4|15152.4|47
1758635400000|2025-09-23 13:50:00|15159.3|15154.3|15143.8|15138.8|15160.3|15155.3|15137.8|15132.8|45
1758635700000|2025-09-23 13:55:00|15144.3|15139.3|15138.3|15133.3|15148.8|15143.8|15136.8|15131.8|45
1758636000000|2025-09-23 14:00:00|15138.2|15133.2|15130.7|15125.7|15138.7|15133.7|15124.2|15119.2|51
1758636300000|2025-09-23 14:05:00|15131.2|15126.2|15146.2|15141.2|15146.2|15141.2|15127.7|15122.7|51
1758636600000|2025-09-23 14:10:00|15145.9|15140.9|15149.4|15144.4|15158.4|15153.4|15144.4|15139.4|41
1758636900000|2025-09-23 14:15:00|15148.9|15143.9|15146.4|15141.4|15157.4|15152.4|15144.9|15139.9|31
1758637200000|2025-09-23 14:20:00|15146.2|15141.2|15153.2|15148.2|15156.2|15151.2|15144.2|15139.2|36
1758637500000|2025-09-23 14:25:00|15152.7|15147.7|15167.2|15162.2|15167.2|15162.2|15152.7|15147.7|64
1758637800000|2025-09-23 14:30:00|15168.2|15163.2|15166.7|15161.7|15170.7|15165.7|15164.2|15159.2|44
1758638100000|2025-09-23 14:35:00|15166.2|15161.2|15170.2|15165.2|15172.2|15167.2|15163.2|15158.2|38
1758638400000|2025-09-23 14:40:00|15169.1|15164.1|15183.6|15178.6|15184.1|15179.1|15169.1|15164.1|40
1758638700000|2025-09-23 14:45:00|15184.6|15179.6|15193.6|15188.6|15194.6|15189.6|15183.1|15178.1|31
1758639000000|2025-09-23 14:50:00|15193.7|15188.7|15191.2|15186.2|15194.7|15189.7|15189.7|15184.7|66
1758639300000|2025-09-23 14:55:00|15191.7|15186.7|15193.2|15188.2|15195.2|15190.2|15189.7|15184.7|37
1758639600000|2025-09-23 15:00:00|15193.9|15188.9|15186.9|15181.9|15196.9|15191.9|15182.9|15177.9|57
1758639900000|2025-09-23 15:05:00|15187.4|15182.4|15179.4|15174.4|15192.9|15187.9|15179.4|15174.4|40
1758640200000|2025-09-23 15:10:00|15181|15176|15180|15175|15182|15177|15177.5|15172.5|52
1758640500000|2025-09-23 15:15:00|15179.5|15174.5|15176|15171|15182|15177|15171|15166|61
1758640800000|2025-09-23 15:20:00|15176.2|15171.2|15181.7|15176.7|15183.7|15178.7|15173.7|15168.7|41
1758641100000|2025-09-23 15:25:00|15182.2|15177.2|15171.2|15166.2|15182.2|15177.2|15165.7|15160.7|109
1758641400000|2025-09-23 15:30:00|15172.2|15165.2|15166.2|15157.2|15175.2|15166.2|15160.2|15152.2|167
1758641700000|2025-09-23 15:35:00|15165.2|15156.2|15172.2|15163.2|15178.2|15172.2|15165.2|15156.2|139
1758642000000|2025-09-23 15:40:00|15171.2|15162.2|15170.2|15163.2|15172.2|15164.2|15167.2|15158.2|2
1758642300000|2025-09-23 15:45:00|15173.2|15164.2|15172.2|15163.2|15174.2|15167.2|15170.2|15161.2|14
1758642600000|2025-09-23 15:50:00|15171.2|15164.2|15173.2|15165.2|15173.2|15165.2|15166.2|15157.2|13
1758642900000|2025-09-23 15:55:00|15174.2|15166.2|15172.2|15161.2|15176.2|15167.2|15172.2|15161.2|1
1758643200000|2025-09-23 16:00:00|15171.7|15160.2|15171.2|15160.2|15171.7|15160.2|15168.2|15156.2|4
1758643500000|2025-09-23 16:05:00|15170.2|15159.2|15168.2|15158.2|15170.2|15159.2|15168.2|15158.2|0
1758643800000|2025-09-23 16:10:00|15167.2|15159.2|15171.2|15159.2|15171.2|15159.2|15165.2|15159.2|3
1758644100000|2025-09-23 16:15:00|15175.2|15161.2|15175.2|15163.2|15175.2|15163.2|15175.2|15161.2|2
1758644400000|2025-09-23 16:20:00|15177.2|15166.2|15178.2|15166.2|15179.2|15169.2|15174.2|15164.2|9
1758644700000|2025-09-23 16:25:00|15177.2|15167.2|15178.2|15168.2|15179.2|15168.2|15177.2|15167.2|3
1758645000000|2025-09-23 16:30:00|15179.2|15169.2|15179.2|15170.2|15179.2|15170.2|15178.2|15169.2|0
1758645300000|2025-09-23 16:35:00|15178.2|15167.2|15175.2|15165.2|15179.2|15170.2|15175.2|15164.2|8
1758645600000|2025-09-23 16:40:00|15174.2|15164.2|15175.2|15165.2|15177.2|15165.2|15171.2|15162.2|3
1758645900000|2025-09-23 16:45:00|15174.2|15166.2|15179.2|15168.2|15179.2|15168.2|15173.2|15166.2|0
1758646200000|2025-09-23 16:50:00||15169.2||15168.2||15170.2||15168.2|1
1758646500000|2025-09-23 16:55:00|15178.2|15166.2|15173.2|15161.2|15178.2|15166.2|15168.2|15159.2|14
1758646800000|2025-09-23 17:00:00|15173.7|15161.7|15169.2|15159.2|15173.7|15161.7|15169.2|15158.2|0
1758647100000|2025-09-23 17:05:00|15171.2|15160.2|15174.7|15162.7|15174.7|15162.7|15171.2|15159.2|0
1758647700000|2025-09-23 17:15:00|15173.7|15161.7|15172.2|15160.2|15173.7|15161.7|15167.2|15158.2|3
1758648000000|2025-09-23 17:20:00|15171.7|15159.7|15170.2|15158.2|15172.7|15160.7|15169.2|15158.2|1
1758648300000|2025-09-23 17:25:00|15169.2|15159.2|15159.2|15151.2|15169.7|15159.2|15158.2|15151.2|11
1758648600000|2025-09-23 17:30:00|15158.2|15148.7|15161.2|15149.2|15162.7|15150.7|15157.2|15148.2|9
1758648900000|2025-09-23 17:35:00|15160.7|15148.7|15149.2|15141.2|15160.7|15148.7|15149.2|15141.2|3
1758649200000|2025-09-23 17:40:00|15151.2|15138.2|15127.7|15115.7|15152.2|15140.2|15118.2|15110.7|117
1758649500000|2025-09-23 17:45:00|15128.2|15116.2|15134.2|15122.2|15136.2|15126.2|15127.2|15116.2|6
1758649800000|2025-09-23 17:50:00|15133.7|15121.7|15134.2|15125.2|15136.2|15128.2|15132.7|15120.7|4
1758650100000|2025-09-23 17:55:00|15133.2|15120.2|15136.6|15124.6|15137.2|15128.2|15132.2|15120.2|2
1758650400000|2025-09-23 18:00:00|15135.4|15123.4|15134|15122|15139.1|15127.1|15131.6|15119.6|0
1758650700000|2025-09-23 18:05:00|15133.9|15121.9|15134|15122|15139|15127|15131.5|15119.5|0
1758651000000|2025-09-23 18:10:00|15134.1|15122.1|15126.6|15114.6|15136.5|15124.5|15124.3|15112.3|1
1758651300000|2025-09-23 18:15:00|15126.7|15114.7|15124.1|15112.1|15126.7|15114.7|15121.7|15109.7|0
1758651600000|2025-09-23 18:20:00|15126.5|15114.5|15126.5|15114.5|15129|15117|15124|15112|0
1758651900000|2025-09-23 18:25:00|15128.9|15116.9|15133.9|15121.9|15138.9|15126.9|15128.9|15116.9|0
1758652200000|2025-09-23 18:30:00|15134|15122|15141.4|15129.4|15141.4|15129.4|15133.9|15121.9|0
1758652500000|2025-09-23 18:35:00|15141.5|15129.5|15138.7|15126.7|15143.9|15131.9|15136.3|15124.3|3
1758652800000|2025-09-23 18:40:00|15138.8|15126.8|15136.3|15124.3|15141.2|15129.2|15133.9|15121.9|0
1758653100000|2025-09-23 18:45:00|15136.4|15124.4|15133.3|15121.3|15138.9|15126.9|15133.2|15121.2|2
1758653400000|2025-09-23 18:50:00|15133.2|15121.2|15128.4|15116.4|15133.3|15121.3|15128.3|15116.3|1
1758653700000|2025-09-23 18:55:00|15130.8|15118.8|15123.4|15111.4|15130.8|15118.8|15120.9|15108.9|1
1758654000000|2025-09-23 19:00:00|15125.8|15113.8|15118.6|15106.6|15128.5|15116.5|15118.6|15106.6|2
1758654300000|2025-09-23 19:05:00|15118.7|15106.7|15106.4|15094.4|15118.7|15106.7|15106.4|15094.4|6
1758654600000|2025-09-23 19:10:00|15106.5|15094.5|15106.6|15094.6|15111.5|15099.5|15101.6|15089.6|1
1758654900000|2025-09-23 19:15:00|15109|15097|15114.3|15102.3|15114.4|15102.4|15106.5|15094.5|0
1758655200000|2025-09-23 19:20:00|15116.7|15104.7|15114.2|15102.2|15116.8|15104.8|15109.2|15097.2|5
1758655500000|2025-09-23 19:25:00|15111.8|15099.8|15114.3|15102.3|15114.3|15102.3|15109.2|15097.2|0
1758655800000|2025-09-23 19:30:00|15114.2|15102.2|15119.3|15107.3|15119.3|15107.3|15111.8|15099.8|0
1758656100000|2025-09-23 19:35:00|15119.2|15107.2|15121.8|15109.8|15121.8|15109.8|15116.8|15104.8|0
1758656400000|2025-09-23 19:40:00|15121.7|15109.7|15124.4|15112.4|15126.7|15114.7|15121.7|15109.7|2
1758656700000|2025-09-23 19:45:00|15124.3|15112.3|15121.9|15109.9|15126.9|15114.9|15119.3|15107.3|11
1758657000000|2025-09-23 19:50:00|15122|15110|15127|15115|15129.5|15117.5|15122|15110|2
1758657300000|2025-09-23 19:55:00|15126.9|15114.9|15126|15114|15129.4|15117.4|15122|15110|3
1758657600000|2025-09-23 20:00:00|15126.1|15114.1|15131.9|15119.9|15134.4|15122.4|15124.9|15112.9|0
1758657900000|2025-09-23 20:05:00|15131.4|15119.4|15131.6|15119.6|15134.1|15122.1|15129|15117|0
1758658200000|2025-09-23 20:10:00|15131.4|15119.4|15130.4|15118.4|15131.9|15119.9|15129.1|15117.1|0
1758658500000|2025-09-23 20:15:00|15130.9|15118.9|15128.6|15116.6|15130.9|15118.9|15128.6|15116.6|0
1758658800000|2025-09-23 20:20:00|15128.7|15116.7|15128.6|15116.6|15131.1|15119.1|15128.1|15116.1|0
1758659100000|2025-09-23 20:25:00|15128.1|15116.1|15131.6|15119.6|15132.1|15120.1|15128.1|15116.1|0
1758659400000|2025-09-23 20:30:00|15131.4|15119.4|15128.9|15116.9|15131.9|15119.9|15127.9|15115.9|0
1758659700000|2025-09-23 20:35:00|15129.4|15117.4|15130.6|15118.6|15131.6|15119.6|15127.6|15115.6|0
1758660000000|2025-09-23 20:40:00|15131.1|15119.1|15129.6|15117.6|15131.6|15119.6|15129.4|15117.4|0
1758660300000|2025-09-23 20:45:00|15129.7|15117.7|15128.4|15116.4|15130.6|15118.6|15127.6|15115.6|0
1758660600000|2025-09-23 20:50:00|15128.9|15116.9|15128.9|15116.9|15129.1|15117.1|15127.4|15115.4|0
1758660900000|2025-09-23 20:55:00|15129.1|15117.1|15130.1|15118.1|15131.9|15119.9|15128.9|15116.9|0
1758661200000|2025-09-23 21:00:00|15129.4|15117.4|15136.4|15124.4|15136.9|15124.9|15129.4|15117.4|0
1758661500000|2025-09-23 21:05:00|15136.3|15124.3|15135.9|15123.9|15138.4|15126.4|15134.1|15122.1|0
1758661800000|2025-09-23 21:10:00|15136.7|15124.7|15136.9|15124.9|15137.7|15125.7|15135.4|15123.4|0
1758662100000|2025-09-23 21:15:00|15135.2|15123.2|15136.9|15124.9|15137.9|15125.9|15134.7|15122.7|0
1758662400000|2025-09-23 21:20:00|15136.2|15124.2|15137.7|15125.7|15137.7|15125.7|15136.2|15124.2|0
1758662700000|2025-09-23 21:25:00|15139.7|15127.7|15137.9|15125.9|15139.9|15127.9|15137.4|15125.4|0
1758663000000|2025-09-23 21:30:00|15137.7|15125.7|15139.4|15127.4|15139.4|15127.4|15137.2|15125.2|0
1758663300000|2025-09-23 21:35:00|15138.9|15126.9|15138.4|15126.4|15139.4|15127.4|15138.4|15126.4|0
1758663600000|2025-09-23 21:40:00|15138.7|15126.7|15137.7|15125.7|15139.2|15127.2|15137.4|15125.4|0
1758663900000|2025-09-23 21:45:00|15137.4|15125.4|15136.7|15124.7|15137.4|15125.4|15136.7|15124.7|0
1758664200000|2025-09-23 21:50:00|15136.4|15124.4|15136.4|15124.4|15136.4|15124.4|15136.2|15124.2|0
1758664500000|2025-09-23 21:55:00|15136.2|15124.2|15136.9|15124.9|15136.9|15124.9|15134.2|15122.2|0
1758664800000|2025-09-23 22:00:00|15135.7|15123.7|15138.2|15126.2|15138.7|15126.7|15132.7|15120.7|0
1758665100000|2025-09-23 22:05:00|15138.4|15126.4|15140.7|15128.7|15141.4|15129.4|15137.4|15125.4|0
1758665400000|2025-09-23 22:10:00|15140.6|15128.6|15139.4|15127.4|15143.4|15131.4|15138.4|15126.4|0
1758665700000|2025-09-23 22:15:00|15139.2|15127.2|15137.7|15125.7|15139.4|15127.4|15136.7|15124.7|0
1758666000000|2025-09-23 22:20:00|15137.4|15125.4|15135.2|15123.2|15138.9|15126.9|15134.9|15122.9|0
1758666300000|2025-09-23 22:25:00|15135.7|15123.7|15134.2|15122.2|15135.9|15123.9|15133.9|15121.9|0
1758666600000|2025-09-23 22:30:00|15134.7|15122.7|15136.2|15124.2|15136.9|15124.9|15134.4|15122.4|0
1758666900000|2025-09-23 22:35:00|15136.4|15124.4|15135.4|15123.4|15136.4|15124.4|15134.9|15122.9|0
1758667200000|2025-09-23 22:40:00|15135.2|15123.2|15136.4|15124.4|15138.4|15126.4|15134.9|15122.9|0
1758667500000|2025-09-23 22:45:00|15136.2|15124.2|15139.2|15127.2|15139.2|15127.2|15136.2|15124.2|0
1758667800000|2025-09-23 22:50:00|15138.9|15126.9|15136.7|15124.7|15140.2|15128.2|15136.7|15124.7|0
1758668100000|2025-09-23 22:55:00|15136.9|15124.9|15136.9|15124.9|15137.9|15125.9|15136.7|15124.7|0
1758668400000|2025-09-23 23:00:00|15137.2|15125.2|15138.7|15126.7|15138.9|15126.9|15136.4|15124.4|0
1758668700000|2025-09-23 23:05:00|15138.6|15126.6|15138.4|15126.4|15138.7|15126.7|15137.7|15125.7|0
1758669000000|2025-09-23 23:10:00|15138.7|15126.7|15136.4|15124.4|15138.7|15126.7|15135.2|15123.2|0
1758669300000|2025-09-23 23:15:00|15136.7|15124.7|15136.9|15124.9|15138.7|15126.7|15136.7|15124.7|0
1758669600000|2025-09-23 23:20:00|15136.4|15124.4|15136.7|15124.7|15136.9|15124.9|15136.2|15124.2|0
1758669900000|2025-09-23 23:25:00|15137.2|15125.2|15136.7|15124.7|15137.4|15125.4|15136.2|15124.2|0
1758670200000|2025-09-23 23:30:00|15136.9|15124.9|15135.9|15123.9|15136.9|15124.9|15135.7|15123.7|0
1758670500000|2025-09-23 23:35:00|15136.2|15124.2|15135.2|15123.2|15136.4|15124.4|15134.4|15122.4|0
1758670800000|2025-09-23 23:40:00|15135.7|15123.7|15134.7|15122.7|15135.9|15123.9|15134.7|15122.7|0
1758671100000|2025-09-23 23:45:00|15134.4|15122.4|15134.9|15122.9|15135.9|15123.9|15134.4|15122.4|0
1758671400000|2025-09-23 23:50:00|15135|15123|15133.9|15121.9|15135.7|15123.7|15133.7|15121.7|0
1758671700000|2025-09-23 23:55:00|15134|15122|15134.2|15122.2|15134.7|15122.7|15133|15121|0
1758672000000|2025-09-24 00:00:00|15133.7|15121.7|15132.2|15120.2|15134.7|15122.7|15131|15119|0
1758672300000|2025-09-24 00:05:00|15132.4|15120.4|15125|15113|15132.9|15120.9|15123.2|15111.2|0
1758672600000|2025-09-24 00:10:00|15125.2|15113.2|15127.6|15115.6|15129.6|15117.6|15125.2|15113.2|0
1758672900000|2025-09-24 00:15:00|15115.8|15103.8|15123|15111|15123|15111|15113.3|15101.3|0
1758673200000|2025-09-24 00:20:00|15125.5|15113.5|15128|15116|15128|15116|15123.1|15111.1|0
1758673500000|2025-09-24 00:25:00|15130.4|15118.4|15129.3|15117.3|15130.5|15118.5|15128|15116|0
1758673800000|2025-09-24 00:30:00|15128.1|15116.1|15125.5|15113.5|15130.5|15118.5|15125.5|15113.5|0
1758674100000|2025-09-24 00:35:00|15125.6|15113.6|15126.7|15114.7|15128|15116|15125.5|15113.5|0
1758674400000|2025-09-24 00:40:00|15125.5|15113.5|15128|15116|15128|15116|15125.5|15113.5|0
1758674700000|2025-09-24 00:45:00|15130.5|15118.5|15130.5|15118.5|15130.5|15118.5|15128|15116|0
1758675000000|2025-09-24 00:50:00|15129.3|15117.3|15128|15116|15130.5|15118.5|15128|15116|0
1758675300000|2025-09-24 00:55:00|15128.1|15116.1|15126.8|15114.8|15128.1|15116.1|15125.6|15113.6|0
1758675600000|2025-09-24 01:00:00|15125.6|15113.6|15125.5|15113.5|15128|15116|15125.5|15113.5|0
1758675900000|2025-09-24 01:05:00|15125.6|15113.6|15125.5|15113.5|15128|15116|15125.5|15113.5|0
1758676200000|2025-09-24 01:10:00|15126.7|15114.7|15128|15116|15128|15116|15125.5|15113.5|0
1758676500000|2025-09-24 01:15:00|15127.9|15115.9|15123|15111|15128|15116|15123|15111|0
1758676800000|2025-09-24 01:20:00|15120.6|15108.6|15120.6|15108.6|15120.6|15108.6|15120.5|15108.5|0
1758677100000|2025-09-24 01:25:00|15120.7|15108.7|15123.1|15111.1|15123.1|15111.1|15120.6|15108.6|0
1758677400000|2025-09-24 01:30:00|15125.5|15113.5|15120.6|15108.6|15125.5|15113.5|15120.6|15108.6|0
1758677700000|2025-09-24 01:35:00|15120.7|15108.7|15120.4|15108.4|15122.8|15110.8|15120.4|15108.4|0
1758678000000|2025-09-24 01:40:00|15121.6|15109.6|15122.8|15110.8|15122.9|15110.9|15120.4|15108.4|0
1758678300000|2025-09-24 01:45:00|15124|15112|15125.2|15113.2|15125.2|15113.2|15122.8|15110.8|0
1758678600000|2025-09-24 01:50:00|15124|15112|15125.1|15113.1|15126.4|15114.4|15122.7|15110.7|0
1758678900000|2025-09-24 01:55:00|15123.9|15111.9|15124.7|15112.7|15125.1|15113.1|15122.2|15110.2|0
1758679200000|2025-09-24 02:00:00|15125.9|15113.9|15127.1|15115.1|15127.1|15115.1|15124.6|15112.6|0
1758679500000|2025-09-24 02:05:00|15128.3|15116.3|15127.1|15115.1|15129.5|15117.5|15127.1|15115.1|0
1758679800000|2025-09-24 02:10:00|15128.3|15116.3|15127.2|15115.2|15129.6|15117.6|15127.1|15115.1|0
1758680100000|2025-09-24 02:15:00|15126|15114|15127.2|15115.2|15127.2|15115.2|15124.7|15112.7|0
1758680400000|2025-09-24 02:20:00|15127.1|15115.1|15127.2|15115.2|15127.2|15115.2|15124.7|15112.7|0
1758680700000|2025-09-24 02:25:00|15126|15114|15129.7|15117.7|15129.7|15117.7|15126|15114|0
1758681000000|2025-09-24 02:30:00|15132.1|15120.1|15129.7|15117.7|15132.1|15120.1|15129.6|15117.6|0
1758681300000|2025-09-24 02:35:00|15129.6|15117.6|15129.6|15117.6|15129.7|15117.7|15129.6|15117.6|0
1758681600000|2025-09-24 02:40:00|15130.8|15118.8|15129.6|15117.6|15132.1|15120.1|15129.6|15117.6|0
1758681900000|2025-09-24 02:45:00|15130.9|15118.9|15129.7|15117.7|15132.1|15120.1|15129.6|15117.6|0
1758682500000|2025-09-24 02:55:00|15128.5|15116.5|15129.7|15117.7|15129.7|15117.7|15127.2|15115.2|0
1758682800000|2025-09-24 03:00:00|15129.6|15117.6|15129.7|15117.7|15129.7|15117.7|15129.6|15117.6|0
1758683100000|2025-09-24 03:05:00|15132.2|15120.2|15132.1|15120.1|15132.2|15120.2|15130.9|15118.9|0
1758683700000|2025-09-24 03:15:00|15130.9|15118.9|15129.7|15117.7|15132.1|15120.1|15129.7|15117.7|0
1758684000000|2025-09-24 03:20:00|15129.8|15117.8|15129.7|15117.7|15132.1|15120.1|15129.7|15117.7|0
1758684300000|2025-09-24 03:25:00|15127.3|15115.3|15129.7|15117.7|15129.7|15117.7|15127.3|15115.3|0
1758684900000|2025-09-24 03:35:00|15132.1|15120.1|15129.7|15117.7|15132.1|15120.1|15129.6|15117.6|0
1758685200000|2025-09-24 03:40:00|15129.6|15117.6|15132.1|15120.1|15132.1|15120.1|15129.6|15117.6|0
1758685500000|2025-09-24 03:45:00|15130.9|15118.9|15130.9|15118.9|15132.1|15120.1|15129.7|15117.7|0
1758685800000|2025-09-24 03:50:00|15129.7|15117.7|15129.7|15117.7|15132.1|15120.1|15129.7|15117.7|0
1758686100000|2025-09-24 03:55:00|15129.8|15117.8|15129.7|15117.7|15129.8|15117.8|15129.7|15117.7|0
1758686400000|2025-09-24 04:00:00|15129.8|15117.8|15132.2|15120.2|15132.2|15120.2|15129.7|15117.7|0
1758686700000|2025-09-24 04:05:00|15132.1|15120.1|15129.7|15117.7|15132.2|15120.2|15129.7|15117.7|0
1758687000000|2025-09-24 04:10:00|15127.3|15115.3|15127.3|15115.3|15129.7|15117.7|15127.3|15115.3|0
1758687300000|2025-09-24 04:15:00|15128.5|15116.5|15128.6|15116.6|15129.8|15117.8|15127.3|15115.3|0
1758687600000|2025-09-24 04:20:00|15129.8|15117.8|15127.3|15115.3|15129.8|15117.8|15127.3|15115.3|0
1758687900000|2025-09-24 04:25:00|15129.7|15117.7|15128.5|15116.5|15129.8|15117.8|15127.2|15115.2|0
1758688200000|2025-09-24 04:30:00|15129.7|15117.7|15127.3|15115.3|15129.7|15117.7|15127.2|15115.2|0
1758688500000|2025-09-24 04:35:00|15127.2|15115.2|15127.2|15115.2|15127.3|15115.3|15124.8|15112.8|0
1758688800000|2025-09-24 04:40:00|15127.3|15115.3|15127.3|15115.3|15127.3|15115.3|15127.2|15115.2|0
1758689400000|2025-09-24 04:50:00|15127.4|15115.4|15129.8|15117.8|15129.8|15117.8|15127.3|15115.3|0
1758689700000|2025-09-24 04:55:00|15129.7|15117.7|15127.4|15115.4|15129.8|15117.8|15127.3|15115.3|0
1758690000000|2025-09-24 05:00:00|15129.8|15117.8|15127.3|15115.3|15129.8|15117.8|15127.3|15115.3|0
1758690300000|2025-09-24 05:05:00|15124.8|15112.8|15124.9|15112.9|15124.9|15112.9|15122.4|15110.4|0
1758690600000|2025-09-24 05:10:00|15124.8|15112.8|15129.8|15117.8|15129.8|15117.8|15124.8|15112.8|0
1758690900000|2025-09-24 05:15:00|15129.7|15117.7|15129.8|15117.8|15129.8|15117.8|15129.7|15117.7|0
1758691200000|2025-09-24 05:20:00|15127.4|15115.4|15129.8|15117.8|15129.8|15117.8|15127.4|15115.4|0
1758691500000|2025-09-24 05:25:00|15127.4|15115.4|15132.3|15120.3|15132.3|15120.3|15127.4|15115.4|0
1758691800000|2025-09-24 05:30:00|15129.9|15117.9|15129.7|15117.7|15129.9|15117.9|15127.3|15115.3|0
1758692100000|2025-09-24 05:35:00|15129.8|15117.8|15137.2|15125.2|15137.2|15125.2|15129.8|15117.8|0
1758692400000|2025-09-24 05:40:00|15139.6|15127.6|15137.2|15125.2|15139.6|15127.6|15137.2|15125.2|0
1758692700000|2025-09-24 05:45:00|15139.7|15127.7|15139.8|15127.8|15142.1|15130.1|15139.7|15127.7|0
1758693000000|2025-09-24 05:50:00|15139.7|15127.7|15147|15135|15147|15135|15139.7|15127.7|0
1758693300000|2025-09-24 05:55:00|15147.1|15135.1|15151.9|15139.9|15151.9|15139.9|15144.6|15132.6|0
1758693600000|2025-09-24 06:00:00|15149.5|15137.5|15134.5|15129.5|15156.8|15144.8|15128.5|15123.5|32
1758693900000|2025-09-24 06:05:00|15135|15130|15132|15127|15140|15135|15116|15111|17
1758694200000|2025-09-24 06:10:00|15132.5|15127.5|15138.5|15133.5|15138.5|15133.5|15132.5|15127.5|2
1758694500000|2025-09-24 06:15:00|15139|15134|15139|15134|15139|15134|15136|15131|1
1758694800000|2025-09-24 06:20:00|15138.5|15133.5|15134|15129|15140|15135|15134|15129|4
1758695100000|2025-09-24 06:25:00|15133.5|15128.5|15131|15126|15133.5|15128.5|15131|15126|1
1758695400000|2025-09-24 06:30:00|||||||||1
1758695700000|2025-09-24 06:35:00|15131.5|15126.5|15132|15127|15132|15127|15131.5|15126.5|0
1758696000000|2025-09-24 06:40:00|15133|15128|15145|15140|15145|15140|15133|15128|3
1758696300000|2025-09-24 06:45:00|15143|15138|15144.5|15139.5|15144.5|15139.5|15143|15138|6
1758696600000|2025-09-24 06:50:00|15146.5|15141.5|15149|15144|15150|15145|15146|15141|6
1758696900000|2025-09-24 06:55:00|15149.5|15144.5|15171|15166|15172.5|15167.5|15148.5|15143.5|48
1758697200000|2025-09-24 07:00:00|15170.5|15165.5|15163.5|15158.5|15177|15172|15132.5|15127.5|278
1758697500000|2025-09-24 07:05:00|15164|15159|15129.5|15124.5|15164.5|15159.5|15128.5|15123.5|97
1758697800000|2025-09-24 07:10:00|15128.5|15123.5|15107|15102|15146|15141|15107|15102|83
1758698100000|2025-09-24 07:15:00|15107.5|15102.5|15096|15091|15120.5|15115.5|15096|15091|94
1758698400000|2025-09-24 07:20:00|15096.2|15091.2|15106.2|15101.2|15114.2|15109.2|15094.7|15089.7|96
1758698700000|2025-09-24 07:25:00|15106.7|15101.7|15095.2|15090.2|15110.7|15105.7|15095.2|15090.2|63
1758699000000|2025-09-24 07:30:00|15094.1|15089.1|15102.1|15097.1|15110.1|15105.1|15079.6|15074.6|102
1758699300000|2025-09-24 07:35:00|15102.6|15097.6|15107.6|15102.6|15107.6|15102.6|15091.6|15086.6|48
1758699600000|2025-09-24 07:40:00|15107.4|15102.4|15099.9|15094.9|15108.9|15103.9|15098.4|15093.4|87
1758699900000|2025-09-24 07:45:00|15100.9|15095.9|15119.9|15114.9|15120.9|15115.9|15100.4|15095.4|47
1758700200000|2025-09-24 07:50:00|15119.6|15114.6|15125.6|15120.6|15130.6|15125.6|15115.6|15110.6|37
1758700500000|2025-09-24 07:55:00|15125.1|15120.1|15130.6|15125.6|15132.1|15127.1|15122.6|15117.6|17
1758700800000|2025-09-24 08:00:00|15131.1|15126.1|15120.6|15115.6|15132.6|15127.6|15118.6|15113.6|32
1758701100000|2025-09-24 08:05:00|15119.6|15114.6|15115.6|15110.6|15121.6|15116.6|15113.1|15108.1|37
1758701400000|2025-09-24 08:10:00|15115.3|15110.3|15121.8|15116.8|15126.8|15121.8|15110.8|15105.8|33
1758701700000|2025-09-24 08:15:00|15122.3|15117.3|15107.8|15102.8|15127.8|15122.8|15107.3|15102.3|32
1758702000000|2025-09-24 08:20:00|15107.1|15102.1|15109.1|15104.1|15112.1|15107.1|15104.6|15099.6|19
1758702300000|2025-09-24 08:25:00|15109.6|15104.6|15096.6|15091.6|15110.1|15105.1|15095.6|15090.6|19
1758702600000|2025-09-24 08:30:00|15097.4|15092.4|15104.4|15099.4|15104.4|15099.4|15092.4|15087.4|24
1758702900000|2025-09-24 08:35:00|15104.9|15099.9|15120.9|15115.9|15122.9|15117.9|15104.9|15099.9|18
1758703200000|2025-09-24 08:40:00|15120|15115|15120|15115|15125.5|15120.5|15116.5|15111.5|7
1758703500000|2025-09-24 08:45:00|15120.5|15115.5|15127.5|15122.5|15130|15125|15120.5|15115.5|25
1758703800000|2025-09-24 08:50:00|15127.6|15122.6|15129.1|15124.1|15133.1|15128.1|15127.1|15122.1|26
1758704100000|2025-09-24 08:55:00|15129.6|15124.6|15134.1|15129.1|15141.6|15136.6|15129.6|15124.6|38
1758704400000|2025-09-24 09:00:00|15134.4|15129.4|15121.4|15116.4|15134.4|15129.4|15120.9|15115.9|27
1758704700000|2025-09-24 09:05:00|15121.9|15116.9|15126.4|15121.4|15129.9|15124.9|15120.4|15115.4|80
1758705000000|2025-09-24 09:10:00|15126.8|15121.8|15138.3|15133.3|15138.8|15133.8|15126.3|15121.3|35
1758705300000|2025-09-24 09:15:00|15137.8|15132.8|15133.8|15128.8|15144.3|15139.3|15133.8|15128.8|61
1758705600000|2025-09-24 09:20:00|15131.9|15126.9|15120.9|15115.9|15131.9|15126.9|15115.4|15110.4|30
1758705900000|2025-09-24 09:25:00|15123.4|15118.4|15123.4|15118.4|15123.4|15118.4|15114.9|15109.9|32
1758706200000|2025-09-24 09:30:00|15122.9|15117.9|15114.9|15109.9|15127.4|15122.4|15107.9|15102.9|21
1758706500000|2025-09-24 09:35:00|15116.4|15111.4|15118.9|15113.9|15121.9|15116.9|15112.4|15107.4|17
1758706800000|2025-09-24 09:40:00|15120.1|15115.1|15123.6|15118.6|15128.6|15123.6|15119.6|15114.6|17
1758707100000|2025-09-24 09:45:00|15123.1|15118.1|15123.6|15118.6|15130.1|15125.1|15121.6|15116.6|29
1758707400000|2025-09-24 09:50:00|15122.3|15117.3|15127.8|15122.8|15130.3|15125.3|15120.8|15115.8|23
1758707700000|2025-09-24 09:55:00|15127.3|15122.3|15127.3|15122.3|15131.3|15126.3|15125.8|15120.8|23
1758708000000|2025-09-24 10:00:00|15127.6|15122.6|15125.6|15120.6|15127.6|15122.6|15118.1|15113.1|34
1758708300000|2025-09-24 10:05:00|15125.1|15120.1|15127.6|15122.6|15134.1|15129.1|15125.1|15120.1|25
1758708600000|2025-09-24 10:10:00|15127.9|15122.9|15126.4|15121.4|15133.4|15128.4|15125.9|15120.9|24
1758708900000|2025-09-24 10:15:00|15125.9|15120.9|15126.9|15121.9|15128.4|15123.4|15121.9|15116.9|30
1758709200000|2025-09-24 10:20:00|15127.1|15122.1|15127.6|15122.6|15129.6|15124.6|15121.6|15116.6|19
1758709500000|2025-09-24 10:25:00|15127.1|15122.1|15138.1|15133.1|15138.6|15133.6|15125.6|15120.6|19
1758709800000|2025-09-24 10:30:00|15137.3|15132.3|15142.8|15137.8|15146.8|15141.8|15135.8|15130.8|41
1758710100000|2025-09-24 10:35:00|15142.3|15137.3|15148.8|15143.8|15149.8|15144.8|15140.3|15135.3|35
1758710400000|2025-09-24 10:40:00|15149.1|15144.1|15152.1|15147.1|15154.1|15149.1|15148.1|15143.1|37
1758710700000|2025-09-24 10:45:00|15152.6|15147.6|15166.1|15161.1|15167.1|15162.1|15152.6|15147.6|43
1758711000000|2025-09-24 10:50:00|15164.7|15159.7|15166.2|15161.2|15168.7|15163.7|15160.2|15155.2|56
1758711300000|2025-09-24 10:55:00|15165.7|15160.7|15161.7|15156.7|15170.7|15165.7|15161.7|15156.7|39
1758711600000|2025-09-24 11:00:00|15162.2|15157.2|15158.7|15153.7|15167.2|15162.2|15158.7|15153.7|29
1758711900000|2025-09-24 11:05:00|15159.2|15154.2|15157.2|15152.2|15160.2|15155.2|15155.7|15150.7|22
1758712200000|2025-09-24 11:10:00|15157.3|15152.3|15157.8|15152.8|15159.8|15154.8|15148.3|15143.3|35
1758712500000|2025-09-24 11:15:00|15158.3|15153.3|15152.3|15147.3|15159.3|15154.3|15151.3|15146.3|14
1758712800000|2025-09-24 11:20:00|15152.8|15147.8|15153.8|15148.8|15158.8|15153.8|15148.8|15143.8|30
1758713100000|2025-09-24 11:25:00|15152.3|15147.3|15149.3|15144.3|15155.8|15150.8|15148.8|15143.8|23
1758713400000|2025-09-24 11:30:00|15149.5|15144.5|15147.5|15142.5|15153|15148|15143.5|15138.5|33
1758713700000|2025-09-24 11:35:00|15147|15142|15136.5|15131.5|15147.5|15142.5|15134.5|15129.5|18
1758714000000|2025-09-24 11:40:00|15137.8|15132.8|15135.8|15130.8|15138.8|15133.8|15131.3|15126.3|18
1758714300000|2025-09-24 11:45:00|15135.3|15130.3|15129.8|15124.8|15136.3|15131.3|15128.3|15123.3|41
1758714600000|2025-09-24 11:50:00|15129.7|15124.7|15138.7|15133.7|15138.7|15133.7|15123.7|15118.7|18
1758714900000|2025-09-24 11:55:00|15138.2|15133.2|15148.2|15143.2|15152.2|15147.2|15138.2|15133.2|49
1758715200000|2025-09-24 12:00:00|15147.7|15142.7|15150.2|15145.2|15150.7|15145.7|15143.7|15138.7|26
1758715500000|2025-09-24 12:05:00|15150.7|15145.7|15148.7|15143.7|15152.7|15147.7|15146.7|15141.7|38
1758715800000|2025-09-24 12:10:00|15147.4|15142.4|15147.9|15142.9|15149.4|15144.4|15140.4|15135.4|43
1758716100000|2025-09-24 12:15:00|15148.9|15143.9|15149.9|15144.9|15157.9|15152.9|15146.4|15141.4|77
1758716400000|2025-09-24 12:20:00|15149.5|15144.5|15149|15144|15152|15147|15146|15141|30
1758716700000|2025-09-24 12:25:00|15149.5|15144.5|15158.5|15153.5|15168|15163|15148.5|15143.5|123
1758717000000|2025-09-24 12:30:00|15157.4|15152.4|15159.9|15154.9|15165.4|15160.4|15157.4|15152.4|79
1758717300000|2025-09-24 12:35:00|15159.4|15154.4|15161.4|15156.4|15164.4|15159.4|15157.4|15152.4|60
1758717600000|2025-09-24 12:40:00|15161.2|15156.2|15154.2|15149.2|15164.7|15159.7|15154.2|15149.2|67
1758717900000|2025-09-24 12:45:00|15154.7|15149.7|15155.2|15150.2|15156.2|15151.2|15149.7|15144.7|32
1758718200000|2025-09-24 12:50:00|15156.1|15151.1|15156.1|15151.1|15156.6|15151.6|15153.1|15148.1|30
1758718500000|2025-09-24 12:55:00|15155.6|15150.6|15157.6|15152.6|15158.1|15153.1|15154.1|15149.1|45
1758718800000|2025-09-24 13:00:00|15156.6|15151.6|15153.1|15148.1|15156.6|15151.6|15146.1|15141.1|42
1758719100000|2025-09-24 13:05:00|15153.6|15148.6|15150.6|15145.6|15156.6|15151.6|15148.1|15143.1|41
1758719400000|2025-09-24 13:10:00|15151.2|15146.2|15171.2|15166.2|15172.2|15167.2|15151.2|15146.2|16
1758719700000|2025-09-24 13:15:00|15171.7|15166.7|15163.2|15158.2|15172.2|15167.2|15160.2|15155.2|24
1758720000000|2025-09-24 13:20:00|15162.4|15157.4|15169.4|15164.4|15172.4|15167.4|15160.4|15155.4|42
1758720300000|2025-09-24 13:25:00|15168.9|15163.9|15177.9|15172.9|15178.4|15173.4|15168.9|15163.9|17
1758720600000|2025-09-24 13:30:00|15178.3|15173.3|15180.8|15175.8|15193.8|15188.8|15178.3|15173.3|99
1758720900000|2025-09-24 13:35:00|15181.3|15176.3|15189.3|15184.3|15190.8|15185.8|15181.3|15176.3|42
1758721200000|2025-09-24 13:40:00|15190.1|15185.1|15183.1|15178.1|15196.6|15191.6|15181.1|15176.1|63
1758721500000|2025-09-24 13:45:00|15183.6|15178.6|15191.1|15186.1|15198.1|15193.1|15183.6|15178.6|118
1758721800000|2025-09-24 13:50:00|15190.7|15185.7|15196.7|15191.7|15197.7|15192.7|15189.2|15184.2|146
1758722100000|2025-09-24 13:55:00|15196.2|15191.2|15197.7|15192.7|15201.2|15196.2|15189.2|15184.2|101
1758722400000|2025-09-24 14:00:00|15197.1|15192.1|15207.6|15202.6|15210.1|15205.1|15197.1|15192.1|139
1758722700000|2025-09-24 14:05:00|15208.6|15203.6|15199.1|15194.1|15210.1|15205.1|15196.6|15191.6|94
1758723000000|2025-09-24 14:10:00|15199|15194|15224|15219|15224|15219|15199|15194|141
1758723300000|2025-09-24 14:15:00|15223.5|15218.5|15217|15212|15223.5|15218.5|15216|15211|96
1758723600000|2025-09-24 14:20:00|15216.5|15211.5|15219.5|15214.5|15225.5|15220.5|15216.5|15211.5|102
1758723900000|2025-09-24 14:25:00|15220|15215|15224|15219|15227.5|15222.5|15216.5|15211.5|81
1758724200000|2025-09-24 14:30:00|15224.4|15219.4|15237.4|15232.4|15239.9|15234.9|15223.9|15218.9|109
1758724500000|2025-09-24 14:35:00|15237.9|15232.9|15241.4|15236.4|15246.9|15241.9|15235.9|15230.9|90
1758724800000|2025-09-24 14:40:00|15241.1|15236.1|15239.1|15234.1|15247.6|15242.6|15237.1|15232.1|58
1758725100000|2025-09-24 14:45:00|15239.6|15234.6|15232.6|15227.6|15241.6|15236.6|15232.6|15227.6|48
1758725400000|2025-09-24 14:50:00|15234.2|15229.2|15235.7|15230.7|15243.7|15238.7|15230.7|15225.7|115
1758725700000|2025-09-24 14:55:00|15235.2|15230.2|15228.2|15223.2|15235.2|15230.2|15225.7|15220.7|70
1758726000000|2025-09-24 15:00:00|15229.3|15224.3|15232.3|15227.3|15233.3|15228.3|15216.3|15211.3|64
1758726300000|2025-09-24 15:05:00|15232.8|15227.8|15226.3|15221.3|15235.8|15230.8|15219.3|15214.3|77
1758726600000|2025-09-24 15:10:00|15226.6|15221.6|15217.6|15212.6|15229.1|15224.1|15216.6|15211.6|90
1758726900000|2025-09-24 15:15:00|15218.1|15213.1|15214.6|15209.6|15221.6|15216.6|15212.6|15207.6|54
1758727200000|2025-09-24 15:20:00|15216.1|15211.1|15227.1|15222.1|15228.1|15223.1|15215.6|15210.6|64
1758727500000|2025-09-24 15:25:00|15227.6|15222.6|15222.1|15217.1|15228.1|15223.1|15220.1|15215.1|262
1758727800000|2025-09-24 15:30:00|15223.6|15215.6|15204.6|15197.6|15232.6|15224.6|15203.6|15196.6|504
1758728100000|2025-09-24 15:35:00|15205.6|15198.6|15206.6|15197.6|15206.6|15199.6|15195.6|15187.6|125
1758728400000|2025-09-24 15:40:00|15205.6|15196.6|15197.6|15189.6|15206.6|15198.6|15194.6|15186.6|11
1758728700000|2025-09-24 15:45:00|15198.6|15191.6|15190.6|15182.6|15198.6|15192.6|15190.6|15182.6|9
1758729000000|2025-09-24 15:50:00|15191.6|15183.6|15188.6|15177.6|15191.6|15185.6|15183.6|15175.6|23
1758729300000|2025-09-24 15:55:00|15187.6|15175.6|15183.6|15174.6|15187.6|15178.6|15183.6|15174.6|9
1758729600000|2025-09-24 16:00:00|15185.6|15175.6|15188.6|15177.6|15188.6|15178.6|15182.6|15172.6|5
1758729900000|2025-09-24 16:05:00|15187.6|15175.6|15187.1|15175.1|15187.6|15175.6|15185.1|15173.1|0
1758730200000|2025-09-24 16:10:00|15186.6|15174.6|15183.6|15172.6|15186.6|15174.6|15182.6|15171.1|2
1758730500000|2025-09-24 16:15:00|15182.6|15173.6|15187.6|15176.6|15188.6|15177.6|15181.6|15172.6|4
1758730800000|2025-09-24 16:20:00|15188.6|15177.6|15192.6|15181.6|15192.6|15185.6|15188.6|15177.6|8
1758731100000|2025-09-24 16:25:00|15191.6|15182.6|15195.6|15184.6|15197.6|15189.6|15191.6|15181.6|4
1758731400000|2025-09-24 16:30:00|15194.6|15186.6|15194.6|15185.6|15195.6|15189.6|15194.6|15183.6|7
1758731700000|2025-09-24 16:35:00|15197.6|15186.6|15193.6|15184.6|15197.6|15188.6|15193.6|15183.6|10
1758732000000|2025-09-24 16:40:00|15196.6|15186.6|15197.6|15188.6|15197.6|15190.6|15194.6|15185.6|11
1758732300000|2025-09-24 16:45:00|15196.6|15187.6|15194.6|15185.6|15196.6|15188.6|15192.6|15183.6|5
1758732600000|2025-09-24 16:50:00|15193.6|15188.6|15191.6|15182.6|15193.6|15188.6|15191.6|15182.6|2
1758732900000|2025-09-24 16:55:00|15190.6|15181.6|15190.6|15179.6|15190.6|15183.6|15187.6|15178.6|14
1758733200000|2025-09-24 17:00:00|15189.6|15180.6|15190.6|15180.6|15195.6|15184.6|15189.6|15179.6|2
1758733500000|2025-09-24 17:05:00|15191.6|15179.6|15195.6|15183.6|15195.6|15185.6|15191.6|15179.6|3
1758733800000|2025-09-24 17:10:00|15197.6|15184.6|15194.6|15183.6|15197.6|15188.6|15194.6|15183.6|8
1758734100000|2025-09-24 17:15:00|15193.6|15184.6|15193.6|15184.6|15194.6|15187.6|15193.6|15184.6|4
1758734400000|2025-09-24 17:20:00|15194.6|15183.6|15195.6|15183.6|15195.6|15183.6|15194.6|15183.1|4
1758734700000|2025-09-24 17:25:00||15184.6||15184.6||15184.6||15184.6|0
1758735000000|2025-09-24 17:30:00|15197.6|15185.6|15200.1|15188.1|15200.6|15189.6|15194.6|15184.1|11
1758735300000|2025-09-24 17:35:00|15199.6|15187.6|15193.6|15181.6|15199.6|15187.6|15192.6|15180.6|1
1758735600000|2025-09-24 17:40:00|15193.1|15181.1|15190.6|15179.6|15193.6|15181.6|15189.6|15177.6|3
1758735900000|2025-09-24 17:45:00|15189.6|15176.6|15186.6|15175.6|15189.6|15176.6|15186.6|15175.6|1
1758736200000|2025-09-24 17:50:00|15185.6|15176.6|15185.6|15176.6|15185.6|15178.6|15183.6|15172.6|10
1758736500000|2025-09-24 17:55:00|15184.6|15177.6|15185.2|15173.2|15185.2|15177.6|15182.1|15173.2|0
1758736800000|2025-09-24 18:00:00|15185.1|15173.1|15182.7|15170.7|15185.2|15173.2|15182.6|15170.6|10
1758737100000|2025-09-24 18:05:00|15182.6|15170.6|15180.4|15168.4|15185.3|15173.3|15180.3|15168.3|2
1758737400000|2025-09-24 18:10:00|15180.3|15168.3|15180.3|15168.3|15182.7|15170.7|15177.7|15165.7|5
1758737700000|2025-09-24 18:15:00|15180.4|15168.4|15185.3|15173.3|15185.3|15173.3|15180.3|15168.3|0
1758738000000|2025-09-24 18:20:00|15182.8|15170.8|15182.8|15170.8|15182.8|15170.8|15177.8|15165.8|0
1758738300000|2025-09-24 18:25:00|15182.7|15170.7|15182.8|15170.8|15185.3|15173.3|15180.3|15168.3|4
1758738600000|2025-09-24 18:30:00|15184|15172|15185.2|15173.2|15187.8|15175.8|15182.7|15170.7|1
1758738900000|2025-09-24 18:35:00|15185.3|15173.3|15190.2|15178.2|15192.8|15180.8|15185.2|15173.2|0
1758739200000|2025-09-24 18:40:00|15190.3|15178.3|15190.2|15178.2|15190.3|15178.3|15187.7|15175.7|0
1758739500000|2025-09-24 18:45:00|15190.3|15178.3|15187.7|15175.7|15190.4|15178.4|15185.2|15173.2|0
1758739800000|2025-09-24 18:50:00|15187.8|15175.8|15190.4|15178.4|15192.9|15180.9|15185.3|15173.3|0
1758740100000|2025-09-24 18:55:00|15190.5|15178.5|15190.5|15178.5|15190.5|15178.5|15187.9|15175.9|0
1758740400000|2025-09-24 19:00:00|15190.4|15178.4|15190.3|15178.3|15190.5|15178.5|15185.4|15173.4|0
1758740700000|2025-09-24 19:05:00|15190.2|15178.2|15187.8|15175.8|15190.3|15178.3|15187.8|15175.8|0
1758741000000|2025-09-24 19:10:00|15190.3|15178.3|15187.8|15175.8|15190.4|15178.4|15185.4|15173.4|0
1758741300000|2025-09-24 19:15:00|15187.7|15175.7|15190.3|15178.3|15190.4|15178.4|15187.7|15175.7|0
1758741600000|2025-09-24 19:20:00|15190.4|15178.4|15187.8|15175.8|15190.4|15178.4|15187.8|15175.8|0
1758741900000|2025-09-24 19:25:00|15190.3|15178.3|15190.3|15178.3|15190.3|15178.3|15187.8|15175.8|0
1758742200000|2025-09-24 19:30:00|15190.2|15178.2|15190.4|15178.4|15190.4|15178.4|15187.8|15175.8|1
1758742500000|2025-09-24 19:35:00|15190.3|15178.3|15195.1|15183.1|15195.1|15183.1|15187.7|15175.7|3
1758742800000|2025-09-24 19:40:00|15195.2|15183.2|15190.2|15178.2|15195.2|15183.2|15190.2|15178.2|11
1758743100000|2025-09-24 19:45:00|15190.1|15178.1|15192.9|15180.9|15193|15181|15185.4|15173.4|0
1758743400000|2025-09-24 19:50:00|15193|15181|15193|15181|15195.5|15183.5|15192.9|15180.9|4
1758743700000|2025-09-24 19:55:00|15193.1|15181.1|15193|15181|15195.5|15183.5|15188|15176|8
1758744000000|2025-09-24 20:00:00|15192.5|15180.5|15201|15189|15203.5|15191.5|15192.5|15180.5|0
1758744300000|2025-09-24 20:05:00|15201.5|15189.5|15203.2|15191.2|15205|15193|15199|15187|0
1758744600000|2025-09-24 20:10:00|15203.7|15191.7|15204.7|15192.7|15205.2|15193.2|15200.2|15188.2|0
1758744900000|2025-09-24 20:15:00|15205.2|15193.2|15202|15190|15206.2|15194.2|15201.7|15189.7|0
1758745200000|2025-09-24 20:20:00|15201.9|15189.9|15201.2|15189.2|15202.5|15190.5|15200.7|15188.7|0
1758745500000|2025-09-24 20:25:00|15200.7|15188.7|15202.5|15190.5|15202.7|15190.7|15199.7|15187.7|0
1758745800000|2025-09-24 20:30:00|15203|15191|15201.2|15189.2|15203|15191|15201|15189|0
1758746100000|2025-09-24 20:35:00|15201.7|15189.7|15201.2|15189.2|15203|15191|15200.7|15188.7|0
1758746400000|2025-09-24 20:40:00|15202.5|15190.5|15204.5|15192.5|15205.2|15193.2|15202.2|15190.2|0
1758746700000|2025-09-24 20:45:00|15204.4|15192.4|15204.7|15192.7|15205.2|15193.2|15203.5|15191.5|0
1758747000000|2025-09-24 20:50:00|15204.5|15192.5|15202.5|15190.5|15204.7|15192.7|15202.5|15190.5|0
1758747300000|2025-09-24 20:55:00|15203|15191|15201.7|15189.7|15203.7|15191.7|15199.7|15187.7|0
1758747600000|2025-09-24 21:00:00|15203|15191|15202.7|15190.7|15203|15191|15202|15190|0
1758747900000|2025-09-24 21:05:00|15203.2|15191.2|15205|15193|15205.6|15193.6|15201.2|15189.2|0
1758748200000|2025-09-24 21:10:00|15204.9|15192.9|15204.5|15192.5|15204.9|15192.9|15204.5|15192.5|0
1758748500000|2025-09-24 21:15:00|15204.7|15192.7|15204.5|15192.5|15204.7|15192.7|15204.5|15192.5|0
1758748800000|2025-09-24 21:20:00|15204.4|15192.4|15203.5|15191.5|15204.5|15192.5|15201.5|15189.5|0
1758749100000|2025-09-24 21:25:00|15203.7|15191.7|15202.5|15190.5|15203.7|15191.7|15202|15190|0
1758749400000|2025-09-24 21:30:00|15202.4|15190.4|15202.5|15190.5|15202.5|15190.5|15201.7|15189.7|0
1758749700000|2025-09-24 21:35:00|15202.7|15190.7|15203.7|15191.7|15203.7|15191.7|15202.7|15190.7|0
1758750000000|2025-09-24 21:40:00|15203.5|15191.5|15203.7|15191.7|15203.7|15191.7|15201.2|15189.2|0
1758750300000|2025-09-24 21:45:00|15203.5|15191.5|15202.5|15190.5|15203.5|15191.5|15202.5|15190.5|0
1758750600000|2025-09-24 21:50:00|15202.7|15190.7|15203.5|15191.5|15203.5|15191.5|15202.5|15190.5|0
1758750900000|2025-09-24 21:55:00|15203.7|15191.7|15204|15192|15205.5|15193.5|15203.5|15191.5|0
1758751200000|2025-09-24 22:00:00|15206.7|15194.7|15202.2|15190.2|15207.2|15195.2|15200.7|15188.7|0
1758751500000|2025-09-24 22:05:00|15202|15190|15201.5|15189.5|15204|15192|15201.2|15189.2|0
1758751800000|2025-09-24 22:10:00|15202|15190|15202.5|15190.5|15204|15192|15201.5|15189.5|0
1758752100000|2025-09-24 22:15:00|15203|15191|15203.7|15191.7|15205|15193|15202.5|15190.5|0
1758752400000|2025-09-24 22:20:00|15203.5|15191.5|15202.5|15190.5|15203.5|15191.5|15202|15190|0
1758752700000|2025-09-24 22:25:00|15202.7|15190.7|15203.2|15191.2|15203.7|15191.7|15202|15190|0
1758753000000|2025-09-24 22:30:00|15203.5|15191.5|15205.5|15193.5|15208|15196|15203.5|15191.5|0
1758753300000|2025-09-24 22:35:00|15205.7|15193.7|15206|15194|15206.5|15194.5|15205.2|15193.2|0
1758753600000|2025-09-24 22:40:00|15206.2|15194.2|15206.5|15194.5|15207.5|15195.5|15206.2|15194.2|0
1758753900000|2025-09-24 22:45:00|15206.2|15194.2|15206.7|15194.7|15207.5|15195.5|15206|15194|0
1758754200000|2025-09-24 22:50:00|15206.5|15194.5|15206.2|15194.2|15207.5|15195.5|15205.5|15193.5|0
1758754500000|2025-09-24 22:55:00|15206|15194|15206|15194|15206.2|15194.2|15204.7|15192.7|0
1758754800000|2025-09-24 23:00:00|15205.9|15193.9|15205.7|15193.7|15207|15195|15205.2|15193.2|0
1758755100000|2025-09-24 23:05:00|15205.5|15193.5|15204.7|15192.7|15206|15194|15204.7|15192.7|0
1758755400000|2025-09-24 23:10:00|15205|15193|15203.2|15191.2|15205.5|15193.5|15203.2|15191.2|0
1758755700000|2025-09-24 23:15:00|15203.5|15191.5|15202.5|15190.5|15204|15192|15202.5|15190.5|0
1758756000000|2025-09-24 23:20:00|15202.7|15190.7|15203.7|15191.7|15204|15192|15202.5|15190.5|0
1758756300000|2025-09-24 23:25:00|15204.2|15192.2|15204.2|15192.2|15206|15194|15204.2|15192.2|0
1758756600000|2025-09-24 23:30:00|15204.7|15192.7|15204.7|15192.7|15204.7|15192.7|15203|15191|0
1758756900000|2025-09-24 23:35:00|15204.5|15192.5|15203.5|15191.5|15205|15193|15203.5|15191.5|0
1758757200000|2025-09-24 23:40:00|15203.7|15191.7|15202|15190|15204.2|15192.2|15202|15190|0
1758757500000|2025-09-24 23:45:00|15202.2|15190.2|15206|15194|15206.5|15194.5|15202.2|15190.2|0
1758757800000|2025-09-24 23:50:00|15206.2|15194.2|15204.7|15192.7|15206.2|15194.2|15203.5|15191.5|0
1758758100000|2025-09-24 23:55:00|15205|15193|15208.5|15196.5|15209|15197|15205|15193|0
1758758400000|2025-09-25 00:00:00|15208.4|15196.4|15214.7|15202.7|15215.2|15203.2|15206.5|15194.5|0
1758758700000|2025-09-25 00:05:00|15214.9|15202.9|15217.4|15205.4|15217.9|15205.9|15211.7|15199.7|0
1758759000000|2025-09-25 00:10:00|15216.9|15204.9|15210.3|15198.3|15217.9|15205.9|15209.8|15197.8|0
1758759300000|2025-09-25 00:15:00|15210.8|15198.8|15210.6|15198.6|15217.8|15205.8|15209.3|15197.3|0
1758759600000|2025-09-25 00:20:00|15208.1|15196.1|15205.6|15193.6|15208.2|15196.2|15205.6|15193.6|0
1758759900000|2025-09-25 00:25:00|15203.2|15191.2|15208.1|15196.1|15210.6|15198.6|15203.2|15191.2|0
1758760200000|2025-09-25 00:30:00|15208.2|15196.2|15203.3|15191.3|15208.2|15196.2|15200.9|15188.9|0
1758760500000|2025-09-25 00:35:00|15200.9|15188.9|15205.8|15193.8|15208.2|15196.2|15200.9|15188.9|0
1758760800000|2025-09-25 00:40:00|15207|15195|15208.2|15196.2|15208.2|15196.2|15203.3|15191.3|0
1758761100000|2025-09-25 00:45:00|15205.8|15193.8|15200.9|15188.9|15205.8|15193.8|15200.9|15188.9|0
1758761400000|2025-09-25 00:50:00|15203.3|15191.3|15200.9|15188.9|15203.3|15191.3|15200.9|15188.9|0
1758761700000|2025-09-25 00:55:00|15203.4|15191.4|15203.4|15191.4|15205.9|15193.9|15203.3|15191.3|0
1758762000000|2025-09-25 01:00:00|15203.3|15191.3|15200.9|15188.9|15203.4|15191.4|15200.9|15188.9|0
1758762300000|2025-09-25 01:05:00|15202.1|15190.1|15197.3|15185.3|15202.1|15190.1|15196.1|15184.1|0
1758762600000|2025-09-25 01:10:00|15196.1|15184.1|15200.9|15188.9|15200.9|15188.9|15196.1|15184.1|0
1758762900000|2025-09-25 01:15:00|15198.5|15186.5|15193.7|15181.7|15198.5|15186.5|15193.6|15181.6|0
1758763200000|2025-09-25 01:20:00|15194.9|15182.9|15193.7|15181.7|15197.3|15185.3|15193.7|15181.7|0
1758763500000|2025-09-25 01:25:00|15194.9|15182.9|15197.4|15185.4|15198.6|15186.6|15194.9|15182.9|0
1758763800000|2025-09-25 01:30:00|15196.2|15184.2|15201|15189|15202.2|15190.2|15196.2|15184.2|0
1758764100000|2025-09-25 01:35:00|15203.5|15191.5|15202.2|15190.2|15203.5|15191.5|15201|15189|0
1758764400000|2025-09-25 01:40:00|15201|15189|15205.9|15193.9|15205.9|15193.9|15201|15189|0
1758764700000|2025-09-25 01:45:00|15208.3|15196.3|15210.8|15198.8|15210.8|15198.8|15207.1|15195.1|0
1758765000000|2025-09-25 01:50:00|15213.2|15201.2|15210.7|15198.7|15213.2|15201.2|15210.7|15198.7|0
1758765300000|2025-09-25 01:55:00|15210.6|15198.6|15210.7|15198.7|15210.7|15198.7|15208.2|15196.2|0
1758765600000|2025-09-25 02:00:00|15209.5|15197.5|15210.7|15198.7|15213.2|15201.2|15209.5|15197.5|0
1758765900000|2025-09-25 02:05:00|15211.9|15199.9|15213.1|15201.1|15213.2|15201.2|15211.9|15199.9|0
1758766200000|2025-09-25 02:10:00|15210.7|15198.7|15210.7|15198.7|15213.1|15201.1|15210.6|15198.6|0
1758766500000|2025-09-25 02:15:00|15211.9|15199.9|15210.7|15198.7|15211.9|15199.9|15208.2|15196.2|0
1758766800000|2025-09-25 02:20:00|15210.6|15198.6|15213.1|15201.1|15213.1|15201.1|15209.4|15197.4|0
1758767100000|2025-09-25 02:25:00|15211.9|15199.9|15210.7|15198.7|15213.1|15201.1|15210.7|15198.7|0
1758767400000|2025-09-25 02:30:00|15213.1|15201.1|15213.2|15201.2|15213.2|15201.2|15213.1|15201.1|0
1758767700000|2025-09-25 02:35:00|15215.6|15203.6|15213.1|15201.1|15215.6|15203.6|15213.1|15201.1|0
1758768000000|2025-09-25 02:40:00|15213.2|15201.2|15213.2|15201.2|15213.2|15201.2|15213.2|15201.2|0
1758768300000|2025-09-25 02:45:00|15211.9|15199.9|15212|15200|15213.2|15201.2|15211.9|15199.9|0
1758768600000|2025-09-25 02:50:00|15213.2|15201.2|15213.2|15201.2|15213.3|15201.3|15210.8|15198.8|0
1758768900000|2025-09-25 02:55:00|15212|15200|15212|15200|15213.2|15201.2|15210.8|15198.8|0
1758769200000|2025-09-25 03:00:00|15213.2|15201.2|15213.1|15201.1|15213.2|15201.2|15212|15200|0
1758769500000|2025-09-25 03:05:00|15215.5|15203.5|15215.6|15203.6|15215.6|15203.6|15215.5|15203.5|0
1758769800000|2025-09-25 03:10:00|15215.5|15203.5|15213.1|15201.1|15215.5|15203.5|15210.7|15198.7|0
1758770100000|2025-09-25 03:15:00|15213.2|15201.2|15210.7|15198.7|15213.2|15201.2|15210.7|15198.7|0
1758770400000|2025-09-25 03:20:00|15210.8|15198.8|15210.8|15198.8|15213.2|15201.2|15210.7|15198.7|0
1758770700000|2025-09-25 03:25:00|15212|15200|15210.8|15198.8|15213.2|15201.2|15210.8|15198.8|0
1758771000000|2025-09-25 03:30:00|15209.6|15197.6|15213.2|15201.2|15213.2|15201.2|15208.4|15196.4|0
1758771300000|2025-09-25 03:35:00|15215.6|15203.6|15213.2|15201.2|15215.7|15203.7|15209.5|15197.5|0
1758771600000|2025-09-25 03:40:00|15214.4|15202.4|15214.4|15202.4|15215.6|15203.6|15214.4|15202.4|0
1758771900000|2025-09-25 03:45:00|15213.2|15201.2|15215.6|15203.6|15215.6|15203.6|15213.2|15201.2|0
1758772200000|2025-09-25 03:50:00|15214.4|15202.4|15213.1|15201.1|15214.4|15202.4|15213.1|15201.1|0
1758772500000|2025-09-25 03:55:00|15211.9|15199.9|15210.7|15198.7|15211.9|15199.9|15210.7|15198.7|0
1758772800000|2025-09-25 04:00:00|15208.3|15196.3|15209.5|15197.5|15213.1|15201.1|15208.3|15196.3|0
1758773100000|2025-09-25 04:05:00|15210.7|15198.7|15208.3|15196.3|15210.7|15198.7|15208.2|15196.2|0
1758773400000|2025-09-25 04:10:00|15208.2|15196.2|15205.8|15193.8|15208.2|15196.2|15205.8|15193.8|0
1758773700000|2025-09-25 04:15:00|15208.2|15196.2|15207|15195|15208.2|15196.2|15205.8|15193.8|0
1758774000000|2025-09-25 04:20:00|15208.2|15196.2|15208.2|15196.2|15210.6|15198.6|15205.7|15193.7|0
1758774300000|2025-09-25 04:25:00|15209.4|15197.4|15208.2|15196.2|15210.6|15198.6|15208.2|15196.2|0
1758774600000|2025-09-25 04:30:00|15208.3|15196.3|15201|15189|15208.3|15196.3|15201|15189|0
1758774900000|2025-09-25 04:35:00|15202.2|15190.2|15205.8|15193.8|15205.8|15193.8|15202.2|15190.2|0
1758775200000|2025-09-25 04:40:00|15204.6|15192.6|15205.8|15193.8|15205.8|15193.8|15203.3|15191.3|0
1758775500000|2025-09-25 04:45:00|15207|15195|15205.7|15193.7|15208.2|15196.2|15205.7|15193.7|0
1758775800000|2025-09-25 04:50:00|15203.2|15191.2|15203.2|15191.2|15205.7|15193.7|15200.8|15188.8|0
1758776100000|2025-09-25 04:55:00|15202|15190|15200.8|15188.8|15202|15190|15199.5|15187.5|0
1758776400000|2025-09-25 05:00:00|15199.6|15187.6|15199.5|15187.5|15200.7|15188.7|15198.3|15186.3|0
1758776700000|2025-09-25 05:05:00|15200.7|15188.7|15195.8|15183.8|15203.2|15191.2|15195.8|15183.8|0
1758777000000|2025-09-25 05:10:00|15195.9|15183.9|15193.4|15181.4|15198.3|15186.3|15193.4|15181.4|0
1758777300000|2025-09-25 05:15:00|15195.8|15183.8|15200.7|15188.7|15200.7|15188.7|15193.4|15181.4|0
1758777600000|2025-09-25 05:20:00|15200.8|15188.8|15200.7|15188.7|15203.2|15191.2|15198.3|15186.3|0
1758777900000|2025-09-25 05:25:00|15198.3|15186.3|15198.2|15186.2|15198.3|15186.3|15198.2|15186.2|0
1758778200000|2025-09-25 05:30:00|15195.8|15183.8|15195.7|15183.7|15198.2|15186.2|15193.3|15181.3|0
1758778500000|2025-09-25 05:35:00|15198.1|15186.1|15195.1|15183.1|15198.1|15186.1|15195.1|15183.1|0
1758778800000|2025-09-25 05:40:00|15195.2|15183.2|15200|15188|15200|15188|15195.2|15183.2|0
1758779100000|2025-09-25 05:45:00|15199.9|15187.9|15199.9|15187.9|15200|15188|15197.5|15185.5|0
1758779400000|2025-09-25 05:50:00|15200|15188|15204.9|15192.9|15204.9|15192.9|15199.9|15187.9|0
1758779700000|2025-09-25 05:55:00|15206.1|15194.1|15207.3|15195.3|15207.3|15195.3|15206.1|15194.1|0
1758780000000|2025-09-25 06:00:00|15207.2|15195.2|15228.6|15223.6|15229.1|15224.1|15204.8|15192.8|48
1758780300000|2025-09-25 06:05:00|15228.1|15223.1|15236.1|15231.1|15240.1|15235.1|15228.1|15223.1|2
1758780600000|2025-09-25 06:10:00|15235.6|15230.6|15228.1|15223.1|15237.6|15232.6|15225.6|15220.6|3
1758780900000|2025-09-25 06:15:00|15222.6|15217.6|15216.6|15211.6|15222.6|15217.6|15216.6|15211.6|6
1758781500000|2025-09-25 06:25:00|15216.1|15211.1|15216.1|15211.1|15216.1|15211.1|15216.1|15211.1|0
1758781800000|2025-09-25 06:30:00|||||||||2
1758782100000|2025-09-25 06:35:00|15209.6|15204.6|15196.6|15191.6|15209.6|15204.6|15195.1|15190.1|23
1758782400000|2025-09-25 06:40:00|15196.1|15191.1|15185.1|15180.1|15196.1|15191.1|15184.1|15179.1|2
1758782700000|2025-09-25 06:45:00|15186.1|15181.1|15193.1|15188.1|15195.6|15190.6|15186.1|15181.1|5
1758783000000|2025-09-25 06:50:00|15194.1|15189.1|15202.1|15197.1|15202.1|15197.1|15194.1|15189.1|6
1758783300000|2025-09-25 06:55:00|15197.1|15192.1|15177.1|15172.1|15197.1|15192.1|15170.1|15165.1|50
1758783600000|2025-09-25 07:00:00|15176.6|15171.6|15137.1|15132.1|15180.1|15175.1|15134.1|15129.1|282
1758783900000|2025-09-25 07:05:00|15137.6|15132.6|15140.6|15135.6|15151.6|15146.6|15130.6|15125.6|160
1758784200000|2025-09-25 07:10:00|15141.1|15136.1|15110.6|15105.6|15151.1|15146.1|15104.6|15099.6|171
1758784500000|2025-09-25 07:15:00|15111.1|15106.1|15116.1|15111.1|15131.6|15126.6|15110.1|15105.1|131
1758784800000|2025-09-25 07:20:00|15116.6|15111.6|15138.6|15133.6|15140.1|15135.1|15114.1|15109.1|81
1758785100000|2025-09-25 07:25:00|15141.1|15136.1|15143.1|15138.1|15151.1|15146.1|15137.6|15132.6|68
1758785400000|2025-09-25 07:30:00|15143|15138|15150.5|15145.5|15152.5|15147.5|15129.5|15124.5|65
1758785700000|2025-09-25 07:35:00|15150|15145|15156|15151|15160|15155|15148.5|15143.5|64
1758786000000|2025-09-25 07:40:00|15156.5|15151.5|15167|15162|15168.5|15163.5|15153.5|15148.5|68
1758786300000|2025-09-25 07:45:00|15164.5|15159.5|15153.5|15148.5|15173|15168|15152.5|15147.5|42
1758786600000|2025-09-25 07:50:00|15154|15149|15146|15141|15154|15149|15137.5|15132.5|101
1758786900000|2025-09-25 07:55:00|15145.5|15140.5|15167.5|15162.5|15167.5|15162.5|15145|15140|66
1758787200000|2025-09-25 08:00:00|15167.8|15162.8|15181.3|15176.3|15183.8|15178.8|15167.8|15162.8|100
1758787500000|2025-09-25 08:05:00|15182.3|15177.3|15189.3|15184.3|15191.8|15186.8|15178.8|15173.8|34
1758787800000|2025-09-25 08:10:00|15189.8|15184.8|15178.3|15173.3|15191.8|15186.8|15178.3|15173.3|30
1758788100000|2025-09-25 08:15:00|15177.8|15172.8|15184.3|15179.3|15192.8|15187.8|15177.3|15172.3|16
1758788400000|2025-09-25 08:20:00|15182.8|15177.8|15180.8|15175.8|15190.3|15185.3|15180.3|15175.3|35
1758788700000|2025-09-25 08:25:00|15180.3|15175.3|15188.8|15183.8|15192.8|15187.8|15176.8|15171.8|21
1758789000000|2025-09-25 08:30:00|15189|15184|15182|15177|15191|15186|15182|15177|28
1758789300000|2025-09-25 08:35:00|15182.5|15177.5|15185|15180|15187|15182|15178|15173|27
1758789600000|2025-09-25 08:40:00|15185.7|15180.7|15180.2|15175.2|15189.7|15184.7|15178.7|15173.7|22
1758789900000|2025-09-25 08:45:00|15179.7|15174.7|15181.7|15176.7|15190.7|15185.7|15179.7|15174.7|36
1758790200000|2025-09-25 08:50:00|15182.2|15177.2|15172.2|15167.2|15185.2|15180.2|15171.2|15166.2|31
1758790500000|2025-09-25 08:55:00|15172.7|15167.7|15171.2|15166.2|15179.7|15174.7|15169.7|15164.7|15
1758790800000|2025-09-25 09:00:00|15171|15166|15168.5|15163.5|15178|15173|15167.5|15162.5|30
1758791100000|2025-09-25 09:05:00|15168|15163|15172.5|15167.5|15172.5|15167.5|15165|15160|19
1758791400000|2025-09-25 09:10:00|15172.3|15167.3|15166.3|15161.3|15178.3|15173.3|15165.8|15160.8|34
1758791700000|2025-09-25 09:15:00|15165.8|15160.8|15186.8|15181.8|15192.3|15187.3|15164.8|15159.8|17
1758792000000|2025-09-25 09:20:00|15186|15181|15190|15185|15190|15185|15180.5|15175.5|6
1758792300000|2025-09-25 09:25:00|15190.5|15185.5|15193|15188|15194.5|15189.5|15188|15183|8
1758792600000|2025-09-25 09:30:00|15193.2|15188.2|15197.2|15192.2|15201.2|15196.2|15191.7|15186.7|30
1758792900000|2025-09-25 09:35:00|15196.7|15191.7|15200.7|15195.7|15207.2|15202.2|15193.2|15188.2|22
1758793200000|2025-09-25 09:40:00|15199.9|15194.9|15185.4|15180.4|15202.4|15197.4|15184.4|15179.4|9
1758793500000|2025-09-25 09:45:00|15184.9|15179.9|15183.4|15178.4|15189.9|15184.9|15165.4|15160.4|72
1758793800000|2025-09-25 09:50:00|15184.2|15179.2|15174.2|15169.2|15190.2|15185.2|15172.2|15167.2|23
1758794100000|2025-09-25 09:55:00|15174.7|15169.7|15162.7|15157.7|15177.7|15172.7|15161.7|15156.7|33
1758794400000|2025-09-25 10:00:00|15163|15158|15157.5|15152.5|15165.5|15160.5|15155|15150|30
1758794700000|2025-09-25 10:05:00|15158|15153|15163.5|15158.5|15167|15162|15153|15148|25
1758795000000|2025-09-25 10:10:00|15163.2|15158.2|15179.7|15174.7|15181.7|15176.7|15161.2|15156.2|16
1758795300000|2025-09-25 10:15:00|15179.2|15174.2|15181.7|15176.7|15184.7|15179.7|15175.7|15170.7|12
1758795600000|2025-09-25 10:20:00|15181.1|15176.1|15181.6|15176.6|15185.1|15180.1|15177.6|15172.6|9
1758795900000|2025-09-25 10:25:00|15182.1|15177.1|15181.1|15176.1|15185.6|15180.6|15175.1|15170.1|14
1758796200000|2025-09-25 10:30:00|15181.4|15176.4|15185.9|15180.9|15187.9|15182.9|15180.4|15175.4|20
1758796500000|2025-09-25 10:35:00|15186.4|15181.4|15183.9|15178.9|15188.9|15183.9|15181.4|15176.4|14
1758796800000|2025-09-25 10:40:00|15183.4|15178.4|15190.4|15185.4|15192.4|15187.4|15181.4|15176.4|31
1758797100000|2025-09-25 10:45:00|15189.9|15184.9|15200.4|15195.4|15202.4|15197.4|15188.9|15183.9|38
1758797400000|2025-09-25 10:50:00|15200.2|15195.2|15204.2|15199.2|15209.2|15204.2|15199.2|15194.2|21
1758797700000|2025-09-25 10:55:00|15203.7|15198.7|15194.2|15189.2|15208.2|15203.2|15194.2|15189.2|25
1758798000000|2025-09-25 11:00:00|15195|15190|15193|15188|15197.5|15192.5|15179.5|15174.5|26
1758798300000|2025-09-25 11:05:00|15192.5|15187.5|15186|15181|15193|15188|15185.5|15180.5|20
1758798600000|2025-09-25 11:10:00|15186.1|15181.1|15166.1|15161.1|15186.1|15181.1|15166.1|15161.1|38
1758798900000|2025-09-25 11:15:00|15166.6|15161.6|15169.6|15164.6|15171.1|15166.1|15165.6|15160.6|12
1758799200000|2025-09-25 11:20:00|15170.1|15165.1|15158.6|15153.6|15171.6|15166.6|15150.1|15145.1|66
1758799500000|2025-09-25 11:25:00|15159.1|15154.1|15167.6|15162.6|15171.6|15166.6|15159.1|15154.1|10
1758799800000|2025-09-25 11:30:00|15166.4|15161.4|15159.4|15154.4|15172.9|15167.9|15155.4|15150.4|24
1758800100000|2025-09-25 11:35:00|15158.9|15153.9|15152.9|15147.9|15167.4|15162.4|15152.9|15147.9|11
1758800400000|2025-09-25 11:40:00|15154.2|15149.2|15148.7|15143.7|15158.7|15153.7|15148.7|15143.7|19
1758800700000|2025-09-25 11:45:00|15149.2|15144.2|15169.7|15164.7|15170.2|15165.2|15149.2|15144.2|16
1758801000000|2025-09-25 11:50:00|15168.7|15163.7|15169.2|15164.2|15174.7|15169.7|15166.7|15161.7|5
1758801300000|2025-09-25 11:55:00|15168.7|15163.7|15172.2|15167.2|15176.2|15171.2|15168.7|15163.7|6
1758801600000|2025-09-25 12:00:00|15172.7|15167.7|15162.7|15157.7|15172.7|15167.7|15161.2|15156.2|32
1758801900000|2025-09-25 12:05:00|15162.2|15157.2|15161.2|15156.2|15166.2|15161.2|15160.2|15155.2|37
1758802200000|2025-09-25 12:10:00|15161.1|15156.1|15164.6|15159.6|15173.1|15168.1|15161.1|15156.1|34
1758802500000|2025-09-25 12:15:00|15164.1|15159.1|15171.6|15166.6|15172.6|15167.6|15163.6|15158.6|146
1758802800000|2025-09-25 12:20:00|15169.8|15164.8|15163.8|15158.8|15177.3|15172.3|15163.3|15158.3|46
1758803100000|2025-09-25 12:25:00|15165.3|15160.3|15152.3|15147.3|15167.3|15162.3|15152.3|15147.3|31
1758803400000|2025-09-25 12:30:00|15152.9|15147.9|15137.4|15132.4|15158.9|15153.9|15134.9|15129.9|44
1758803700000|2025-09-25 12:35:00|15137.9|15132.9|15147.9|15142.9|15148.9|15143.9|15133.4|15128.4|25
1758804000000|2025-09-25 12:40:00|15149.4|15144.4|15140.4|15135.4|15154.9|15149.9|15140.4|15135.4|18
1758804300000|2025-09-25 12:45:00|15139.9|15134.9|15136.9|15131.9|15142.9|15137.9|15132.9|15127.9|40
1758804600000|2025-09-25 12:50:00|15135.5|15130.5|15129.5|15124.5|15137.5|15132.5|15125|15120|18
1758804900000|2025-09-25 12:55:00|15129|15124|15148|15143|15155|15150|15128|15123|27
1758805200000|2025-09-25 13:00:00|15148.8|15143.8|15151.8|15146.8|15154.3|15149.3|15144.3|15139.3|20
1758805500000|2025-09-25 13:05:00|15152.3|15147.3|15154.8|15149.8|15161.8|15156.8|15152.3|15147.3|21
1758805800000|2025-09-25 13:10:00|15154.4|15149.4|15161.4|15156.4|15163.4|15158.4|15148.4|15143.4|25
1758806100000|2025-09-25 13:15:00|15161.9|15156.9|15162.4|15157.4|15167.4|15162.4|15150.9|15145.9|29
1758806400000|2025-09-25 13:20:00|15162.1|15157.1|15157.6|15152.6|15162.1|15157.1|15156.6|15151.6|11
1758806700000|2025-09-25 13:25:00|15157.1|15152.1|15159.1|15154.1|15163.1|15158.1|15154.1|15149.1|18
1758807000000|2025-09-25 13:30:00|15159.7|15154.7|15166.2|15161.2|15171.7|15166.7|15159.2|15154.2|37
1758807300000|2025-09-25 13:35:00|15165.7|15160.7|15162.7|15157.7|15170.7|15165.7|15159.2|15154.2|26
1758807600000|2025-09-25 13:40:00|15162.4|15157.4|15159.4|15154.4|15165.4|15160.4|15153.4|15148.4|29
1758807900000|2025-09-25 13:45:00|15158.9|15153.9|15164.4|15159.4|15169.9|15164.9|15156.9|15151.9|38
1758808200000|2025-09-25 13:50:00|15163.9|15158.9|15170.4|15165.4|15174.4|15169.4|15161.9|15156.9|50
1758808500000|2025-09-25 13:55:00|15169.9|15164.9|15162.9|15157.9|15174.9|15169.9|15161.4|15156.4|61
1758808800000|2025-09-25 14:00:00|15163.4|15158.4|15174.3|15169.3|15181.8|15176.8|15163.3|15158.3|45
1758809100000|2025-09-25 14:05:00|15174.8|15169.8|15173.3|15168.3|15175.3|15170.3|15163.3|15158.3|63
1758809400000|2025-09-25 14:10:00|15173.2|15168.2|15166.7|15161.7|15178.7|15173.7|15162.7|15157.7|53
1758809700000|2025-09-25 14:15:00|15166.2|15161.2|15170.2|15165.2|15172.2|15167.2|15160.2|15155.2|59
1758810000000|2025-09-25 14:20:00|15170.7|15165.7|15164.7|15159.7|15173.7|15168.7|15161.2|15156.2|49
1758810300000|2025-09-25 14:25:00|15164.2|15159.2|15162.7|15157.7|15166.2|15161.2|15158.7|15153.7|54
1758810600000|2025-09-25 14:30:00|15162.6|15157.6|15166.6|15161.6|15168.1|15163.1|15161.1|15156.1|46
1758810900000|2025-09-25 14:35:00|15167.1|15162.1|15160.1|15155.1|15171.6|15166.6|15159.6|15154.6|39
1758811200000|2025-09-25 14:40:00|15160.2|15155.2|15160.7|15155.7|15166.7|15161.7|15155.2|15150.2|39
1758811500000|2025-09-25 14:45:00|15161.2|15156.2|15167.2|15162.2|15169.2|15164.2|15160.2|15155.2|76
1758811800000|2025-09-25 14:50:00|15166.7|15161.7|15173.7|15168.7|15173.7|15168.7|15161.7|15156.7|64
1758812100000|2025-09-25 14:55:00|15173.2|15168.2|15174.2|15169.2|15177.7|15172.7|15170.7|15165.7|57
1758812400000|2025-09-25 15:00:00|15173.5|15168.5|15168.5|15163.5|15174.5|15169.5|15164|15159|33
1758812700000|2025-09-25 15:05:00|15166.5|15161.5|15166|15161|15170.5|15165.5|15159|15154|38
1758813000000|2025-09-25 15:10:00|15167.3|15162.3|15163.8|15158.8|15170.3|15165.3|15162.8|15157.8|43
1758813300000|2025-09-25 15:15:00|15163.3|15158.3|15156.8|15151.8|15164.8|15159.8|15154.8|15149.8|40
1758813600000|2025-09-25 15:20:00|15157.4|15152.4|15139.9|15134.9|15157.4|15152.4|15139.9|15134.9|56
1758813900000|2025-09-25 15:25:00|15139.4|15134.4|15137.9|15132.9|15141.9|15136.9|15134.9|15129.9|121
1758814200000|2025-09-25 15:30:00|15139.4|15131.4|15154.4|15146.4|15154.4|15146.4|15136.4|15129.4|233
1758814500000|2025-09-25 15:35:00|15155.4|15148.4|15161.4|15153.4|15161.4|15153.4|15148.4|15140.4|156
1758814800000|2025-09-25 15:40:00|15162.4|15154.4|15172.4|15162.4|15174.4|15166.4|15159.4|15151.4|29
1758815100000|2025-09-25 15:45:00|15171.4|15161.4|15172.4|15160.4|15174.4|15167.4|15168.4|15157.4|5
1758815400000|2025-09-25 15:50:00|15170.4|15161.4|15178.4|15169.4|15178.4|15171.4|15170.4|15161.4|21
1758815700000|2025-09-25 15:55:00|15180.4|15170.4|15180.4|15170.4|15182.4|15171.4|15179.4|15170.4|2
1758816000000|2025-09-25 16:00:00|15179.4|15171.4|15177.4|15166.4|15181.4|15174.4|15177.4|15166.4|4
1758816300000|2025-09-25 16:05:00|15176.4|15165.4|15174.4|15164.4|15177.4|15166.4|15169.4|15163.4|8
1758816600000|2025-09-25 16:10:00|15176.4|15165.4|15177.4|15167.4|15179.4|15171.4|15171.4|15163.4|11
1758816900000|2025-09-25 16:15:00|15178.4|15168.4|15181.4|15171.4|15182.4|15174.4|15178.4|15168.4|5
1758817200000|2025-09-25 16:20:00|15180.4|15169.4|15168.4|15160.4|15180.4|15169.4|15168.4|15159.4|19
1758817500000|2025-09-25 16:25:00|15171.4|15161.4|15168.4|15158.4|15173.4|15164.4|15168.4|15158.4|9
1758817800000|2025-09-25 16:30:00|15166.4|15159.4|15175.4|15165.4|15175.4|15165.4|15166.4|15159.4|3
1758818100000|2025-09-25 16:35:00|15174.4|15166.4|15174.4|15165.4|15174.4|15166.4|15174.4|15162.4|1
1758818400000|2025-09-25 16:40:00|15173.4|15162.4|15175.4|15165.4|15176.4|15166.4|15168.4|15157.4|3
1758818700000|2025-09-25 16:45:00|15176.4|15166.4|15179.4|15170.4|15180.4|15171.4|15176.4|15166.4|3
1758819000000|2025-09-25 16:50:00|15180.4|15171.4|15176.4|15167.4|15180.4|15172.4|15176.4|15166.4|7
1758819300000|2025-09-25 16:55:00|15178.4|15166.4|15175.4|15164.4|15178.4|15172.4|15174.4|15164.4|25
1758819600000|2025-09-25 17:00:00|15176.4|15165.4|15172.4|15163.4|15176.4|15168.4|15172.4|15163.4|1
1758819900000|2025-09-25 17:05:00|15174.4|15163.9|15176.4|15165.4|15176.4|15165.4|15174.4|15163.9|0
1758820200000|2025-09-25 17:10:00|15175.4|15168.4|15183.4|15171.4|15185.4|15176.4|15175.4|15165.4|15
1758820500000|2025-09-25 17:15:00|15181.4|15170.4|15180.4|15170.4|15183.4|15173.4|15177.4|15166.4|1
1758820800000|2025-09-25 17:20:00|15179.4|15169.4|15161.4|15151.4|15179.4|15170.4|15161.4|15149.9|5
1758821100000|2025-09-25 17:25:00|15164.9|15152.4|15166.4|15154.4|15169.4|15160.4|15164.9|15152.4|5
1758821400000|2025-09-25 17:30:00|15165.4|15151.4|15161.4|15149.4|15165.4|15153.4|15158.4|15146.4|4
1758821700000|2025-09-25 17:35:00|15160.9|15148.9|15162.4|15150.4|15162.4|15153.4|15157.4|15146.4|3
1758822000000|2025-09-25 17:40:00|15161.4|15149.4|15162.4|15150.4|15162.4|15151.4|15160.4|15148.4|1
1758822300000|2025-09-25 17:45:00|15161.9|15149.9|15160.9|15148.9|15162.4|15150.4|15160.4|15148.4|0
1758822600000|2025-09-25 17:50:00|15159.9|15147.9|15158.9|15146.9|15160.4|15148.4|15158.9|15146.9|2
1758822900000|2025-09-25 17:55:00|15159.4|15147.4|15150.4|15138.4|15159.4|15147.4|15145.9|15137.4|2
1758823200000|2025-09-25 18:00:00|15150.5|15138.5|15125.4|15113.4|15152.9|15140.9|15125.3|15113.3|12
1758823500000|2025-09-25 18:05:00|15127.8|15115.8|15135.5|15123.5|15135.6|15123.6|15125.3|15113.3|7
1758823800000|2025-09-25 18:10:00|15135.6|15123.6|15148.2|15136.2|15149.4|15137.4|15135.5|15123.5|0
1758824100000|2025-09-25 18:15:00|15150.6|15138.6|15160.7|15148.7|15160.7|15148.7|15149.4|15137.4|3
1758824400000|2025-09-25 18:20:00|15160.6|15148.6|15163.1|15151.1|15163.3|15151.3|15155.7|15143.7|0
1758824700000|2025-09-25 18:25:00|15163.2|15151.2|15165.9|15153.9|15168.2|15156.2|15163.1|15151.1|1
1758825000000|2025-09-25 18:30:00|15166|15154|15165.9|15153.9|15170.9|15158.9|15163.3|15151.3|5
1758825300000|2025-09-25 18:35:00|15165.8|15153.8|15171|15159|15171|15159|15163.4|15151.4|1
1758825600000|2025-09-25 18:40:00|15172.2|15160.2|15178.7|15166.7|15183.6|15171.6|15172.2|15160.2|7
1758825900000|2025-09-25 18:45:00|15178.8|15166.8|15178.6|15166.6|15181.3|15169.3|15173.5|15161.5|0
1758826200000|2025-09-25 18:50:00|15179.8|15167.8|15179.9|15167.9|15181.1|15169.1|15176|15164|1
1758826500000|2025-09-25 18:55:00|15181.1|15169.1|15181.1|15169.1|15183.7|15171.7|15176.1|15164.1|0
1758826800000|2025-09-25 19:00:00|15178.6|15166.6|15181|15169|15186.1|15174.1|15178.5|15166.5|5
1758827100000|2025-09-25 19:05:00|15181.1|15169.1|15176.1|15164.1|15183.6|15171.6|15176|15164|0
1758827400000|2025-09-25 19:10:00|15176|15164|15173.5|15161.5|15181.1|15169.1|15173.5|15161.5|0
1758827700000|2025-09-25 19:15:00|15173.6|15161.6|15173.4|15161.4|15176.1|15164.1|15173.4|15161.4|0
1758828000000|2025-09-25 19:20:00|15175.8|15163.8|15168.4|15156.4|15178.4|15166.4|15168.4|15156.4|0
1758828300000|2025-09-25 19:25:00|15168.5|15156.5|15173.5|15161.5|15173.5|15161.5|15168.4|15156.4|0
1758828600000|2025-09-25 19:30:00|15173.4|15161.4|15171|15159|15178.5|15166.5|15171|15159|0
1758828900000|2025-09-25 19:35:00|15171.1|15159.1|15175.8|15163.8|15175.8|15163.8|15170.8|15158.8|0
1758829200000|2025-09-25 19:40:00|15175.7|15163.7|15180.7|15168.7|15183.2|15171.2|15173.3|15161.3|1
1758829500000|2025-09-25 19:45:00|15180.8|15168.8|15180.6|15168.6|15183.1|15171.1|15178.1|15166.1|3
1758829800000|2025-09-25 19:50:00|15180.7|15168.7|15190.6|15178.6|15193.2|15181.2|15180.6|15168.6|2
1758830100000|2025-09-25 19:55:00|15188.2|15176.2|15190.6|15178.6|15195.5|15183.5|15185.6|15173.6|6
1758830400000|2025-09-25 20:00:00|15190.7|15178.7|15195.7|15183.7|15197.7|15185.7|15190.2|15178.2|0
1758830700000|2025-09-25 20:05:00|15195.2|15183.2|15189.4|15177.4|15195.2|15183.2|15189.2|15177.2|0
1758831000000|2025-09-25 20:10:00|15189.5|15177.5|15193.9|15181.9|15194.2|15182.2|15189.5|15177.5|0
1758831300000|2025-09-25 20:15:00|15193.4|15181.4|15192.9|15180.9|15194.2|15182.2|15186.9|15174.9|0
1758831600000|2025-09-25 20:20:00|15192.4|15180.4|15193.5|15181.5|15194.7|15182.7|15191.7|15179.7|0
1758831900000|2025-09-25 20:25:00|15193.6|15181.6|15194.5|15182.5|15194.8|15182.8|15192.3|15180.3|0
1758832200000|2025-09-25 20:30:00|15194|15182|15198.3|15186.3|15199|15187|15193.5|15181.5|0
1758832500000|2025-09-25 20:35:00|15197.8|15185.8|15198.5|15186.5|15203|15191|15197.5|15185.5|0
1758832800000|2025-09-25 20:40:00|15198.6|15186.6|15201.4|15189.4|15201.9|15189.9|15198.1|15186.1|0
1758833100000|2025-09-25 20:45:00|15200.9|15188.9|15199.6|15187.6|15201.1|15189.1|15197.1|15185.1|0
1758833400000|2025-09-25 20:50:00|15199.1|15187.1|15198|15186|15200.1|15188.1|15196|15184|0
1758833700000|2025-09-25 20:55:00|15197.5|15185.5|15194.5|15182.5|15198|15186|15193.7|15181.7|0
1758834000000|2025-09-25 21:00:00|15194.4|15182.4|15191.4|15179.4|15194.4|15182.4|15191.4|15179.4|0
1758834300000|2025-09-25 21:05:00|15191.7|15179.7|15192.2|15180.2|15192.7|15180.7|15190.9|15178.9|0
1758834600000|2025-09-25 21:10:00|15192.4|15180.4|15192.7|15180.7|15192.7|15180.7|15192.2|15180.2|0
1758834900000|2025-09-25 21:15:00|15192.4|15180.4|15193.2|15181.2|15194.2|15182.2|15192.4|15180.4|0
1758835200000|2025-09-25 21:20:00|15192.9|15180.9|15193.2|15181.2|15193.2|15181.2|15192.9|15180.9|0
1758835500000|2025-09-25 21:25:00|15193.4|15181.4|15193.4|15181.4|15193.7|15181.7|15193.2|15181.2|0
1758835800000|2025-09-25 21:30:00|15193.2|15181.2|15193.4|15181.4|15193.4|15181.4|15193.2|15181.2|0
1758836400000|2025-09-25 21:40:00|15193.2|15181.2|15192.4|15180.4|15193.2|15181.2|15191.9|15179.9|0
1758836700000|2025-09-25 21:45:00|15192.5|15180.5|15191.2|15179.2|15193.9|15181.9|15191.2|15179.2|0
1758837000000|2025-09-25 21:50:00|15192.4|15180.4|15192.7|15180.7|15192.9|15180.9|15192.2|15180.2|0
1758837300000|2025-09-25 21:55:00|15193.2|15181.2|15191.7|15179.7|15193.2|15181.2|15191.7|15179.7|0
1758837600000|2025-09-25 22:00:00|15193.2|15181.2|15199.9|15187.9|15200.2|15188.2|15191.9|15179.9|0
1758837900000|2025-09-25 22:05:00|15199.7|15187.7|15204.9|15192.9|15206.1|15194.1|15199.2|15187.2|0
1758838200000|2025-09-25 22:10:00|15204.6|15192.6|15202.4|15190.4|15205.1|15193.1|15200.9|15188.9|0
1758838500000|2025-09-25 22:15:00|15202.7|15190.7|15202.4|15190.4|15203.2|15191.2|15201.2|15189.2|0
1758838800000|2025-09-25 22:20:00|15202.2|15190.2|15200.4|15188.4|15202.7|15190.7|15198.9|15186.9|0
1758839100000|2025-09-25 22:25:00|15200.7|15188.7|15202.7|15190.7|15203.9|15191.9|15200.2|15188.2|0
1758839400000|2025-09-25 22:30:00|15202.9|15190.9|15201|15189|15203.9|15191.9|15197.2|15185.2|0
1758839700000|2025-09-25 22:35:00|15201.2|15189.2|15204.2|15192.2|15204.5|15192.5|15201.2|15189.2|0
1758840000000|2025-09-25 22:40:00|15204.3|15192.3|15204.2|15192.2|15206.5|15194.5|15203.5|15191.5|0
1758840300000|2025-09-25 22:45:00|15204|15192|15197.2|15185.2|15204.2|15192.2|15197.2|15185.2|0
1758840600000|2025-09-25 22:50:00|15197.3|15185.3|15193.5|15181.5|15199|15187|15192.2|15180.2|0
1758840900000|2025-09-25 22:55:00|15193.2|15181.2|15197|15185|15198.5|15186.5|15193.2|15181.2|0
1758841200000|2025-09-25 23:00:00|15196.7|15184.7|15196.8|15184.8|15199|15187|15193.5|15181.5|0
1758841500000|2025-09-25 23:05:00|15197.2|15185.2|15192|15180|15197.2|15185.2|15192|15180|0
1758841800000|2025-09-25 23:10:00|15192.2|15180.2|15194.5|15182.5|15195.2|15183.2|15190|15178|0
1758842100000|2025-09-25 23:15:00|15194.7|15182.7|15195.5|15183.5|15196.7|15184.7|15194.2|15182.2|0
1758842400000|2025-09-25 23:20:00|15195.7|15183.7|15194.7|15182.7|15196.7|15184.7|15193.5|15181.5|0
1758842700000|2025-09-25 23:25:00|15194.5|15182.5|15192.7|15180.7|15194.5|15182.5|15189.7|15177.7|0
1758843000000|2025-09-25 23:30:00|15192.8|15180.8|15190.5|15178.5|15193.2|15181.2|15190|15178|0
1758843300000|2025-09-25 23:35:00|15190.7|15178.7|15190.5|15178.5|15191.7|15179.7|15189|15177|0
1758843600000|2025-09-25 23:40:00|15190.7|15178.7|15194.2|15182.2|15194.5|15182.5|15190.2|15178.2|0
1758843900000|2025-09-25 23:45:00|15193.7|15181.7|15190.2|15178.2|15193.7|15181.7|15189.7|15177.7|0
1758844200000|2025-09-25 23:50:00|15190|15178|15189.2|15177.2|15191.7|15179.7|15188.5|15176.5|0
1758844500000|2025-09-25 23:55:00|15189|15177|15189.5|15177.5|15191|15179|15189|15177|0
1758844800000|2025-09-26 00:00:00|15189.7|15177.7|15189.7|15177.7|15191.7|15179.7|15187.5|15175.5|0
1758845100000|2025-09-26 00:05:00|15189.5|15177.5|15189.7|15177.7|15191.2|15179.2|15186.7|15174.7|0
1758845400000|2025-09-26 00:10:00|15189.5|15177.5|15195.7|15183.7|15196.5|15184.5|15189|15177|0
1758845700000|2025-09-26 00:15:00|15196|15184|15178.9|15166.9|15196.5|15184.5|15178.9|15166.9|0
1758846000000|2025-09-26 00:20:00|15181.3|15169.3|15181.3|15169.3|15188.7|15176.7|15178.9|15166.9|0
1758846300000|2025-09-26 00:25:00|15178.9|15166.9|15176.4|15164.4|15181.3|15169.3|15175.1|15163.1|0
1758846600000|2025-09-26 00:30:00|15173.9|15161.9|15176.3|15164.3|15176.4|15164.4|15173.9|15161.9|0
1758846900000|2025-09-26 00:35:00|15176.4|15164.4|15181.2|15169.2|15181.2|15169.2|15176.3|15164.3|0
1758847200000|2025-09-26 00:40:00|15183.6|15171.6|15183.6|15171.6|15186.1|15174.1|15183.6|15171.6|0
1758847500000|2025-09-26 00:45:00|15183.7|15171.7|15186.1|15174.1|15188.6|15176.6|15183.6|15171.6|0
1758847800000|2025-09-26 00:50:00|15186|15174|15186.1|15174.1|15186.1|15174.1|15183.6|15171.6|0
1758848100000|2025-09-26 00:55:00|15188.6|15176.6|15188.7|15176.7|15193.6|15181.6|15186.1|15174.1|0
1758848400000|2025-09-26 01:00:00|15187.5|15175.5|15181.2|15169.2|15187.5|15175.5|15176.4|15164.4|0
1758848700000|2025-09-26 01:05:00|15181.3|15169.3|15181.3|15169.3|15183.7|15171.7|15178.8|15166.8|0
1758849000000|2025-09-26 01:10:00|15181.2|15169.2|15178.8|15166.8|15181.3|15169.3|15173.8|15161.8|0
1758849300000|2025-09-26 01:15:00|15176.3|15164.3|15176.3|15164.3|15176.4|15164.4|15176.3|15164.3|0
1758849600000|2025-09-26 01:20:00|15178.7|15166.7|15173.9|15161.9|15178.8|15166.8|15173.9|15161.9|0
1758849900000|2025-09-26 01:25:00|15172.7|15160.7|15173.9|15161.9|15173.9|15161.9|15171.4|15159.4|0
1758850200000|2025-09-26 01:30:00|15176.3|15164.3|15176.4|15164.4|15181.3|15169.3|15173.9|15161.9|0
1758850500000|2025-09-26 01:35:00|15177.6|15165.6|15183.8|15171.8|15183.9|15171.9|15176.4|15164.4|0
1758850800000|2025-09-26 01:40:00|15182.6|15170.6|15181.3|15169.3|15183.8|15171.8|15178.9|15166.9|0
1758851100000|2025-09-26 01:45:00|15183.7|15171.7|15181.3|15169.3|15186.2|15174.2|15181.2|15169.2|0
1758851400000|2025-09-26 01:50:00|15183.7|15171.7|15183.7|15171.7|15183.7|15171.7|15178.7|15166.7|0
1758851700000|2025-09-26 01:55:00|15182.5|15170.5|15178.8|15166.8|15183.7|15171.7|15174|15162|0
1758852000000|2025-09-26 02:00:00|15181.3|15169.3|15176.4|15164.4|15181.3|15169.3|15174|15162|0
1758852300000|2025-09-26 02:05:00|15175.2|15163.2|15176.4|15164.4|15176.5|15164.5|15175.2|15163.2|0
1758852600000|2025-09-26 02:10:00|15178.8|15166.8|15178.9|15166.9|15178.9|15166.9|15178.8|15166.8|0
1758852900000|2025-09-26 02:15:00|15180.1|15168.1|15178.9|15166.9|15181.4|15169.4|15178.9|15166.9|0
1758853200000|2025-09-26 02:20:00|15178.8|15166.8|15181.3|15169.3|15181.4|15169.4|15178.8|15166.8|0
1758853500000|2025-09-26 02:25:00|15180.1|15168.1|15186.2|15174.2|15186.2|15174.2|15178.9|15166.9|0
1758853800000|2025-09-26 02:30:00|15185|15173|15188.8|15176.8|15188.8|15176.8|15183.8|15171.8|0
1758854100000|2025-09-26 02:35:00|15190|15178|15186.3|15174.3|15191.2|15179.2|15186.3|15174.3|0
1758854400000|2025-09-26 02:40:00|15186.4|15174.4|15185.1|15173.1|15186.4|15174.4|15183.9|15171.9|0
1758854700000|2025-09-26 02:45:00|15183.9|15171.9|15183.9|15171.9|15185.1|15173.1|15181.4|15169.4|0
1758855000000|2025-09-26 02:50:00|15182.7|15170.7|15181.3|15169.3|15183.9|15171.9|15181.3|15169.3|0
1758855300000|2025-09-26 02:55:00|15178.9|15166.9|15178.9|15166.9|15181.3|15169.3|15178.9|15166.9|0
1758855600000|2025-09-26 03:00:00|15178.8|15166.8|15178.8|15166.8|15178.9|15166.9|15178.8|15166.8|0
1758855900000|2025-09-26 03:05:00|15178.9|15166.9|15177.6|15165.6|15178.9|15166.9|15176.4|15164.4|0
1758856200000|2025-09-26 03:10:00|15176.4|15164.4|15173.8|15161.8|15176.4|15164.4|15171.3|15159.3|0
1758856500000|2025-09-26 03:15:00|15172.6|15160.6|15166.4|15154.4|15173.8|15161.8|15166.4|15154.4|0
1758856800000|2025-09-26 03:20:00|15166.5|15154.5|15166.5|15154.5|15168.9|15156.9|15164|15152|0
1758857100000|2025-09-26 03:25:00|15166.6|15154.6|15166.6|15154.6|15169|15157|15166.5|15154.5|0
1758857400000|2025-09-26 03:30:00|15169|15157|15169|15157|15171.4|15159.4|15167.8|15155.8|0
1758857700000|2025-09-26 03:35:00|15170.2|15158.2|15169|15157|15171.4|15159.4|15165.3|15153.3|0
1758858000000|2025-09-26 03:40:00|15166.6|15154.6|15166.6|15154.6|15166.6|15154.6|15166.5|15154.5|0
1758858300000|2025-09-26 03:45:00|15166.5|15154.5|15168.9|15156.9|15168.9|15156.9|15164|15152|0
1758858600000|2025-09-26 03:50:00|15169|15157|15172.7|15160.7|15174|15162|15169|15157|0
1758858900000|2025-09-26 03:55:00|15171.5|15159.5|15174.3|15162.3|15176.8|15164.8|15171.5|15159.5|0
1758859200000|2025-09-26 04:00:00|15174.4|15162.4|15171.9|15159.9|15174.4|15162.4|15164.5|15152.5|0
1758859500000|2025-09-26 04:05:00|15171.8|15159.8|15179.3|15167.3|15179.3|15167.3|15171.8|15159.8|0
1758859800000|2025-09-26 04:10:00|15181.7|15169.7|15176.9|15164.9|15181.8|15169.8|15172|15160|0
1758860100000|2025-09-26 04:15:00|15176.8|15164.8|15176.9|15164.9|15179.4|15167.4|15176.8|15164.8|0
1758860400000|2025-09-26 04:20:00|15179.3|15167.3|15181.7|15169.7|15181.9|15169.9|15179.3|15167.3|0
1758860700000|2025-09-26 04:25:00|15179.3|15167.3|15176.8|15164.8|15181.7|15169.7|15176.8|15164.8|0
1758861000000|2025-09-26 04:30:00|15176.7|15164.7|15171.9|15159.9|15176.8|15164.8|15169.4|15157.4|0
1758861300000|2025-09-26 04:35:00|15174.3|15162.3|15174.4|15162.4|15176.8|15164.8|15173.2|15161.2|0
1758861600000|2025-09-26 04:40:00|15174.5|15162.5|15174.4|15162.4|15179.3|15167.3|15174.4|15162.4|0
1758861900000|2025-09-26 04:45:00|15173.2|15161.2|15171.9|15159.9|15174.4|15162.4|15169.5|15157.5|0
1758862200000|2025-09-26 04:50:00|15171.8|15159.8|15169.3|15157.3|15171.8|15159.8|15169.3|15157.3|0
1758862500000|2025-09-26 04:55:00|15166.9|15154.9|15162|15150|15166.9|15154.9|15159.6|15147.6|0
1758862800000|2025-09-26 05:00:00|15164.4|15152.4|15164.5|15152.5|15164.5|15152.5|15159.6|15147.6|0
1758863100000|2025-09-26 05:05:00|15166.9|15154.9|15166.8|15154.8|15169.4|15157.4|15166.8|15154.8|0
1758863400000|2025-09-26 05:10:00|15166.9|15154.9|15171.8|15159.8|15176.7|15164.7|15166.9|15154.9|0
1758863700000|2025-09-26 05:15:00|15174.3|15162.3|15171.8|15159.8|15174.3|15162.3|15169.4|15157.4|0
1758864000000|2025-09-26 05:20:00|15171.9|15159.9|15176.8|15164.8|15176.8|15164.8|15171.8|15159.8|0
1758864300000|2025-09-26 05:25:00|15174.3|15162.3|15176.8|15164.8|15176.8|15164.8|15174.3|15162.3|0
1758864600000|2025-09-26 05:30:00|15179.2|15167.2|15174.3|15162.3|15179.2|15167.2|15171.9|15159.9|0
1758864900000|2025-09-26 05:35:00|15173.1|15161.1|15174.4|15162.4|15174.4|15162.4|15167|15155|0
1758865200000|2025-09-26 05:40:00|15172|15160|15174.4|15162.4|15176.9|15164.9|15172|15160|0
1758865500000|2025-09-26 05:45:00|15174.5|15162.5|15176.8|15164.8|15176.9|15164.9|15174.4|15162.4|0
1758865800000|2025-09-26 05:50:00|15174.4|15162.4|15176.9|15164.9|15176.9|15164.9|15171.9|15159.9|0
1758866100000|2025-09-26 05:55:00|15179.4|15167.4|15176.9|15164.9|15179.4|15167.4|15174.5|15162.5|0
1758866400000|2025-09-26 06:00:00|15179.3|15167.3|15175.2|15170.2|15186.7|15174.7|15171.2|15162.5|5
1758866700000|2025-09-26 06:05:00|15175.7|15170.7|15188.2|15183.2|15189.2|15184.2|15175.7|15170.7|16
1758867000000|2025-09-26 06:10:00|15187.7|15182.7|15188.7|15183.7|15191.7|15186.7|15186.2|15181.2|5
1758867300000|2025-09-26 06:15:00|15189.2|15184.2|15187.7|15182.7|15189.2|15184.2|15187.7|15182.7|0
1758867600000|2025-09-26 06:20:00|15188.2|15183.2|15191.7|15186.7|15191.7|15186.7|15188.2|15183.2|3
1758867900000|2025-09-26 06:25:00|15192.2|15187.2|15191.7|15186.7|15192.2|15187.2|15190.2|15185.2|2
1758868200000|2025-09-26 06:30:00|15191.2|15186.2|15192.2|15187.2|15192.7|15187.7|15191.2|15186.2|2
1758868500000|2025-09-26 06:35:00|15192.7|15187.7|15192.2|15187.2|15192.7|15187.7|15192.2|15187.2|0
1758868800000|2025-09-26 06:40:00|15190.7|15185.7|15192.2|15187.2|15192.2|15187.2|15190.7|15185.7|1
1758869400000|2025-09-26 06:50:00|15194.2|15189.2|15189.2|15184.2|15197.2|15192.2|15189.2|15184.2|12
1758869700000|2025-09-26 06:55:00|15188.7|15183.7|15184.2|15179.2|15193.7|15188.7|15184.2|15179.2|14
1758870000000|2025-09-26 07:00:00|15187.7|15182.7|15212.7|15207.7|15229.7|15224.7|15187.7|15182.7|166
1758870300000|2025-09-26 07:05:00|15213.2|15208.2|15220.7|15215.7|15228.2|15223.2|15206.2|15201.2|106
1758870600000|2025-09-26 07:10:00|15223.2|15218.2|15237.2|15232.2|15240.7|15235.7|15222.7|15217.7|101
1758870900000|2025-09-26 07:15:00|15236.7|15231.7|15230.7|15225.7|15241.7|15236.7|15228.7|15223.7|116
1758871200000|2025-09-26 07:20:00|15229.2|15224.2|15229.7|15224.7|15230.7|15225.7|15218.2|15213.2|66
1758871500000|2025-09-26 07:25:00|15230.7|15225.7|15241.7|15236.7|15243.2|15238.2|15228.7|15223.7|53
1758871800000|2025-09-26 07:30:00|15239.7|15234.7|15236.2|15231.2|15244.2|15239.2|15234.2|15229.2|59
1758872100000|2025-09-26 07:35:00|15238.2|15233.2|15239.2|15234.2|15244.2|15239.2|15235.2|15230.2|61
1758872400000|2025-09-26 07:40:00|15239.7|15234.7|15245.7|15240.7|15247.7|15242.7|15239.2|15234.2|69
1758872700000|2025-09-26 07:45:00|15246.2|15241.2|15231.2|15226.2|15247.2|15242.2|15231.2|15226.2|49
1758873000000|2025-09-26 07:50:00|15230.2|15225.2|15218.2|15213.2|15232.7|15227.7|15215.2|15210.2|51
1758873300000|2025-09-26 07:55:00|15217.7|15212.7|15209.7|15204.7|15221.2|15216.2|15206.7|15201.7|49
1758873600000|2025-09-26 08:00:00|15209.2|15204.2|15222.2|15217.2|15226.7|15221.7|15206.7|15201.7|41
1758873900000|2025-09-26 08:05:00|15223.2|15218.2|15221.7|15216.7|15230.2|15225.2|15219.7|15214.7|33
1758874200000|2025-09-26 08:10:00|15222.1|15217.1|15230.1|15225.1|15231.1|15226.1|15222.1|15217.1|11
1758874500000|2025-09-26 08:15:00|15230.6|15225.6|15228.6|15223.6|15232.6|15227.6|15225.1|15220.1|12
1758874800000|2025-09-26 08:20:00|15229.1|15224.1|15236.1|15231.1|15236.1|15231.1|15223.1|15218.1|11
1758875100000|2025-09-26 08:25:00|15236.6|15231.6|15222.1|15217.1|15237.1|15232.1|15214.6|15209.6|30
1758875400000|2025-09-26 08:30:00|15223.6|15218.6|15229.6|15224.6|15229.6|15224.6|15220.6|15215.6|8
1758875700000|2025-09-26 08:35:00|15229.1|15224.1|15236.6|15231.6|15237.1|15232.1|15227.6|15222.6|21
1758876000000|2025-09-26 08:40:00|15235.3|15230.3|15238.8|15233.8|15238.8|15233.8|15231.3|15226.3|13
1758876300000|2025-09-26 08:45:00|15239.3|15234.3|15229.8|15224.8|15240.8|15235.8|15224.3|15219.3|37
1758876600000|2025-09-26 08:50:00|15231.6|15226.6|15230.6|15225.6|15233.1|15228.1|15229.1|15224.1|27
1758876900000|2025-09-26 08:55:00|15231.1|15226.1|15235.1|15230.1|15238.1|15233.1|15228.1|15223.1|33
1758877200000|2025-09-26 09:00:00|15234.3|15229.3|15227.8|15222.8|15235.8|15230.8|15223.3|15218.3|36
1758877500000|2025-09-26 09:05:00|15228.3|15223.3|15235.8|15230.8|15238.3|15233.3|15228.3|15223.3|38
1758877800000|2025-09-26 09:10:00|15234|15229|15245.5|15240.5|15245.5|15240.5|15231|15226|28
1758878100000|2025-09-26 09:15:00|15245|15240|15242.5|15237.5|15245|15240|15239.5|15234.5|27
1758878400000|2025-09-26 09:20:00|15242.9|15237.9|15252.4|15247.4|15252.4|15247.4|15241.4|15236.4|29
1758878700000|2025-09-26 09:25:00|15251.9|15246.9|15237.4|15232.4|15251.9|15246.9|15237.4|15232.4|38
1758879000000|2025-09-26 09:30:00|15238.6|15233.6|15239.6|15234.6|15243.6|15238.6|15234.1|15229.1|29
1758879300000|2025-09-26 09:35:00|15240.1|15235.1|15238.6|15233.6|15243.1|15238.1|15235.1|15230.1|18
1758879600000|2025-09-26 09:40:00|15238.1|15233.1|15249.1|15244.1|15249.1|15244.1|15238.1|15233.1|7
1758879900000|2025-09-26 09:45:00|15248.6|15243.6|15248.1|15243.1|15252.1|15247.1|15246.1|15241.1|20
1758880200000|2025-09-26 09:50:00|15247|15242|15238|15233|15249.5|15244.5|15238|15233|22
1758880500000|2025-09-26 09:55:00|15237.5|15232.5|15234|15229|15239.5|15234.5|15227.5|15222.5|24
1758880800000|2025-09-26 10:00:00|15235.7|15230.7|15237.2|15232.2|15246.7|15241.7|15235.7|15230.7|12
1758881100000|2025-09-26 10:05:00|15237.7|15232.7|15236.2|15231.2|15239.2|15234.2|15234.2|15229.2|11
1758881400000|2025-09-26 10:10:00|15235.1|15230.1|15235.1|15230.1|15242.6|15237.6|15232.6|15227.6|15
1758881700000|2025-09-26 10:15:00|15235.6|15230.6|15243.6|15238.6|15244.1|15239.1|15235.6|15230.6|9
1758882000000|2025-09-26 10:20:00|15243.9|15238.9|15244.9|15239.9|15248.4|15243.4|15241.4|15236.4|27
1758882300000|2025-09-26 10:25:00|15245.4|15240.4|15244.4|15239.4|15249.9|15244.9|15241.4|15236.4|10
1758882600000|2025-09-26 10:30:00|15244.3|15239.3|15249.8|15244.8|15252.8|15247.8|15240.3|15235.3|30
1758882900000|2025-09-26 10:35:00|15251.3|15246.3|15252.3|15247.3|15255.8|15250.8|15245.3|15240.3|27
1758883200000|2025-09-26 10:40:00|15250.3|15245.3|15239.8|15234.8|15252.3|15247.3|15239.3|15234.3|20
1758883500000|2025-09-26 10:45:00|15240.3|15235.3|15235.8|15230.8|15245.3|15240.3|15235.8|15230.8|21
1758883800000|2025-09-26 10:50:00|15236.3|15231.3|15241.8|15236.8|15242.8|15237.8|15236.3|15231.3|18
1758884100000|2025-09-26 10:55:00|15241.3|15236.3|15241.8|15236.8|15243.3|15238.3|15239.8|15234.8|22
1758884400000|2025-09-26 11:00:00|15242.5|15237.5|15238.5|15233.5|15244.5|15239.5|15236|15231|9
1758884700000|2025-09-26 11:05:00|15239|15234|15241.5|15236.5|15242|15237|15236|15231|20
1758885000000|2025-09-26 11:10:00|15242.3|15237.3|15243.8|15238.8|15248.3|15243.3|15242.3|15237.3|15
1758885300000|2025-09-26 11:15:00|15244.3|15239.3|15241.8|15236.8|15246.8|15241.8|15241.3|15236.3|10
1758885600000|2025-09-26 11:20:00|15241.5|15236.5|15243.5|15238.5|15248|15243|15241.5|15236.5|10
1758885900000|2025-09-26 11:25:00|15244|15239|15246.5|15241.5|15248|15243|15242|15237|13
1758886200000|2025-09-26 11:30:00|15246.2|15241.2|15252.7|15247.7|15253.7|15248.7|15246.2|15241.2|5
1758886500000|2025-09-26 11:35:00|15253.2|15248.2|15259.2|15254.2|15260.2|15255.2|15252.2|15247.2|13
1758886800000|2025-09-26 11:40:00|15258.7|15253.7|15269.2|15264.2|15269.2|15264.2|15258.7|15253.7|14
1758887100000|2025-09-26 11:45:00|15269.7|15264.7|15276.7|15271.7|15276.7|15271.7|15265.2|15260.2|12
1758887400000|2025-09-26 11:50:00|15276.2|15271.2|15272.2|15267.2|15279.7|15274.7|15271.7|15266.7|26
1758887700000|2025-09-26 11:55:00|15272.7|15267.7|15277.7|15272.7|15279.2|15274.2|15270.7|15265.7|15
1758888000000|2025-09-26 12:00:00|15277.2|15272.2|15274.2|15269.2|15277.2|15272.2|15272.2|15267.2|12
1758888300000|2025-09-26 12:05:00|15274.7|15269.7|15276.2|15271.2|15278.2|15273.2|15273.2|15268.2|18
1758888600000|2025-09-26 12:10:00|15277.6|15272.6|15264.1|15259.1|15278.6|15273.6|15263.6|15258.6|19
1758888900000|2025-09-26 12:15:00|15263.1|15258.1|15269.6|15264.6|15270.1|15265.1|15261.6|15256.6|38
1758889200000|2025-09-26 12:20:00|15269.4|15264.4|15268.4|15263.4|15271.9|15266.9|15266.4|15261.4|27
1758889500000|2025-09-26 12:25:00|15268.9|15263.9|15273.9|15268.9|15274.9|15269.9|15267.9|15262.9|17
1758889800000|2025-09-26 12:30:00|15272.6|15267.6|15288.1|15283.1|15288.1|15283.1|15268.1|15263.1|57
1758890100000|2025-09-26 12:35:00|15287.6|15282.6|15303.6|15298.6|15305.1|15300.1|15284.1|15279.1|62
1758890400000|2025-09-26 12:40:00|15302.9|15297.9|15310.4|15305.4|15312.4|15307.4|15302.9|15297.9|47
1758890700000|2025-09-26 12:45:00|15309.9|15304.9|15313.9|15308.9|15313.9|15308.9|15302.4|15297.4|28
1758891000000|2025-09-26 12:50:00|15315.3|15310.3|15322.8|15317.8|15323.8|15318.8|15312.3|15307.3|44
1758891300000|2025-09-26 12:55:00|15323.3|15318.3|15327.3|15322.3|15329.8|15324.8|15322.3|15317.3|26
1758891600000|2025-09-26 13:00:00|15327.2|15322.2|15308.7|15303.7|15327.2|15322.2|15308.7|15303.7|49
1758891900000|2025-09-26 13:05:00|15308.2|15303.2|15299.7|15294.7|15308.2|15303.2|15297.7|15292.7|30
1758892200000|2025-09-26 13:10:00|15300.2|15295.2|15296.7|15291.7|15301.2|15296.2|15292.7|15287.7|22
1758892500000|2025-09-26 13:15:00|15296.2|15291.2|15303.7|15298.7|15304.7|15299.7|15288.2|15283.2|30
1758892800000|2025-09-26 13:20:00|15304.5|15299.5|15317|15312|15317|15312|15300.5|15295.5|25
1758893100000|2025-09-26 13:25:00|15318.5|15313.5|15327|15322|15327.5|15322.5|15317.5|15312.5|22
1758893400000|2025-09-26 13:30:00|15325.7|15320.7|15334.7|15329.7|15373.2|15368.2|15323.2|15318.2|417
1758893700000|2025-09-26 13:35:00|15334.2|15329.2|15323.2|15318.2|15337.2|15332.2|15313.2|15308.2|65
1758894000000|2025-09-26 13:40:00|15323.1|15318.1|15333.1|15328.1|15335.1|15330.1|15323.1|15318.1|31
1758894300000|2025-09-26 13:45:00|15332.6|15327.6|15334.1|15329.1|15344.1|15339.1|15327.1|15322.1|60
1758894600000|2025-09-26 13:50:00|15333.6|15328.6|15347.1|15342.1|15347.1|15342.1|15331.6|15326.6|40
1758894900000|2025-09-26 13:55:00|15347.6|15342.6|15360.6|15355.6|15361.1|15356.1|15339.6|15334.6|26
1758895200000|2025-09-26 14:00:00|15361|15356|15359.5|15354.5|15368|15363|15353|15348|73
1758895500000|2025-09-26 14:05:00|15359|15354|15341.5|15336.5|15361|15356|15337.5|15332.5|55
1758895800000|2025-09-26 14:10:00|15341.9|15336.9|15345.9|15340.9|15352.9|15347.9|15339.9|15334.9|57
1758896100000|2025-09-26 14:15:00|15345.4|15340.4|15342.4|15337.4|15347.9|15342.9|15337.4|15332.4|61
1758896400000|2025-09-26 14:20:00|15340.8|15335.8|15356.3|15351.3|15359.3|15354.3|15336.3|15331.3|56
1758896700000|2025-09-26 14:25:00|15356.8|15351.8|15349.3|15344.3|15357.3|15352.3|15344.3|15339.3|77
1758897000000|2025-09-26 14:30:00|15348.6|15343.6|15342.6|15337.6|15351.1|15346.1|15336.6|15331.6|35
1758897300000|2025-09-26 14:35:00|15343.1|15338.1|15342.6|15337.6|15347.1|15342.1|15337.1|15332.1|26
1758897600000|2025-09-26 14:40:00|15342.1|15337.1|15344.6|15339.6|15352.6|15347.6|15340.6|15335.6|32
1758897900000|2025-09-26 14:45:00|15345.1|15340.1|15351.9|15346.9|15355.9|15350.9|15342.6|15337.6|32
1758898200000|2025-09-26 14:50:00|15351.8|15346.8|15347.8|15342.8|15357.3|15352.3|15346.8|15341.8|26
1758898500000|2025-09-26 14:55:00|15346.3|15341.3|15344.3|15339.3|15349.3|15344.3|15343.3|15338.3|55
1758898800000|2025-09-26 15:00:00|15343.8|15338.8|15341.8|15336.8|15345.8|15340.8|15341.8|15336.8|55
1758899100000|2025-09-26 15:05:00|15342.3|15337.3|15346.8|15341.8|15348.8|15343.8|15333.8|15328.8|52
1758899400000|2025-09-26 15:10:00|15346.2|15341.2|15339.2|15334.2|15349.2|15344.2|15339.2|15334.2|31
1758899700000|2025-09-26 15:15:00|15339.7|15334.7|15345.2|15340.2|15347.2|15342.2|15331.2|15326.2|47
1758900000000|2025-09-26 15:20:00|15345.7|15340.7|15339.7|15334.7|15349.7|15344.7|15339.2|15334.2|56
1758900300000|2025-09-26 15:25:00|15340.2|15335.2|15352.7|15347.7|15352.7|15347.7|15337.7|15332.7|169
1758900600000|2025-09-26 15:30:00|15354.2|15346.2|15353.2|15345.2|15354.2|15347.2|15337.2|15330.2|397
1758900900000|2025-09-26 15:35:00|15354.2|15346.2|15350.2|15342.2|15361.2|15353.2|15350.2|15342.2|86
1758901200000|2025-09-26 15:40:00|15351.2|15343.2|15349.2|15342.2|15356.2|15349.2|15347.2|15338.2|25
1758901500000|2025-09-26 15:45:00|15347.2|15340.2|15351.2|15343.2|15353.2|15346.2|15347.2|15338.2|27
1758901800000|2025-09-26 15:50:00|15350.2|15342.2|15339.2|15331.2|15350.2|15342.2|15337.2|15329.2|75
1758902100000|2025-09-26 15:55:00|15337.2|15330.2|15335.2|15327.2|15339.2|15332.2|15332.2|15325.2|13
1758902400000|2025-09-26 16:00:00|15334.2|15326.2|15335.2|15326.2|15336.2|15327.2|15334.2|15325.2|6
1758902700000|2025-09-26 16:05:00||15325.2||15326.2||15326.2||15325.2|1
1758903000000|2025-09-26 16:10:00|15338.2|15325.2|15338.2|15329.2|15338.2|15329.2|15338.2|15325.2|1
1758903300000|2025-09-26 16:15:00|15341.2|15328.2|15339.2|15331.2|15341.2|15333.2|15339.2|15327.2|2
1758903600000|2025-09-26 16:20:00|15342.2|15332.2|15348.2|15341.2|15348.2|15341.2|15342.2|15331.2|14
1758903900000|2025-09-26 16:25:00|15351.2|15340.2|15350.2|15340.2|15352.2|15344.2|15348.2|15337.2|5
1758904200000|2025-09-26 16:30:00|15352.2|15341.2|15351.2|15339.2|15352.2|15342.2|15351.2|15339.2|3
1758904500000|2025-09-26 16:35:00|15350.2|15340.2|15350.2|15339.2|15350.2|15340.2|15350.2|15339.2|1
1758904800000|2025-09-26 16:40:00||15340.2||15342.2||15344.2||15338.2|4
1758905100000|2025-09-26 16:45:00|15348.2|15341.2|15350.2|15341.2|15350.2|15342.2|15348.2|15338.2|2
1758905400000|2025-09-26 16:50:00|15348.2|15340.2|15354.2|15342.2|15356.2|15350.2|15348.2|15338.2|7
1758905700000|2025-09-26 16:55:00|15359.2|15345.2|15359.2|15347.2|15359.2|15352.2|15358.7|15345.2|4
1758906000000|2025-09-26 17:00:00|15358.7|15346.7|15354.2|15342.2|15359.2|15352.2|15354.2|15342.2|2
1758906300000|2025-09-26 17:05:00|15353.2|15339.2|15352.2|15340.2|15354.2|15343.2|15350.7|15338.7|3
1758906600000|2025-09-26 17:10:00|15351.7|15339.7|15350.2|15338.2|15352.2|15344.2|15350.2|15338.2|1
1758906900000|2025-09-26 17:15:00|15351.7|15339.7|15351.2|15339.2|15352.2|15345.2|15351.2|15339.2|4
1758907200000|2025-09-26 17:20:00|15351.7|15339.7|15352.2|15343.2|15352.2|15343.2|15351.7|15339.7|1
1758907500000|2025-09-26 17:25:00||15341.2||15340.2||15341.2||15340.2|6
1758907800000|2025-09-26 17:30:00|15351.2||15351.2||15351.2||15351.2||1
1758908100000|2025-09-26 17:35:00||15341.2||15340.2||15344.2||15340.2|2
1758908400000|2025-09-26 17:40:00|15349.2|15341.2|15353.7|15341.7|15354.2|15343.2|15349.2|15340.2|8
1758908700000|2025-09-26 17:45:00|15353.2|15341.2|15353.2|15341.2|15353.2|15341.2|15353.2|15341.2|0
1758909000000|2025-09-26 17:50:00|15352.2|15339.2|15351.7|15339.7|15352.2|15340.2|15350.2|15339.2|3
1758909300000|2025-09-26 17:55:00|15350.2|15339.2|15354.2|15342.2|15354.2|15342.2|15344.2|15336.2|12
1758909600000|2025-09-26 18:00:00|15354.1|15342.1|15351.7|15339.7|15354.3|15342.3|15351.7|15339.7|6
1758909900000|2025-09-26 18:05:00|15349.3|15337.3|15346.6|15334.6|15349.3|15337.3|15346.6|15334.6|0
1758910200000|2025-09-26 18:10:00|15346.5|15334.5|15349.3|15337.3|15351.7|15339.7|15346.5|15334.5|0
1758910500000|2025-09-26 18:15:00|15351.7|15339.7|15351.8|15339.8|15354.4|15342.4|15351.7|15339.7|0
1758910800000|2025-09-26 18:20:00|15353|15341|15355.6|15343.6|15356.8|15344.8|15351.7|15339.7|0
1758911100000|2025-09-26 18:25:00|15354.4|15342.4|15354.4|15342.4|15357|15345|15354.3|15342.3|0
1758911400000|2025-09-26 18:30:00|15354.5|15342.5|15356.8|15344.8|15356.9|15344.9|15354.4|15342.4|5
1758911700000|2025-09-26 18:35:00|15359.3|15347.3|15359.4|15347.4|15361.9|15349.9|15359.3|15347.3|0
1758912000000|2025-09-26 18:40:00|15359.5|15347.5|15359.3|15347.3|15359.5|15347.5|15356.9|15344.9|0
1758912300000|2025-09-26 18:45:00|15359.4|15347.4|15359.3|15347.3|15359.4|15347.4|15353|15341|1
1758912600000|2025-09-26 18:50:00|15359.2|15347.2|15359.2|15347.2|15359.3|15347.3|15356.7|15344.7|0
1758912900000|2025-09-26 18:55:00|15361.7|15349.7|15359.3|15347.3|15361.8|15349.8|15359.2|15347.2|2
1758913200000|2025-09-26 19:00:00|15356.9|15344.9|15359.3|15347.3|15359.4|15347.4|15356.8|15344.8|0
1758913500000|2025-09-26 19:05:00|15361.7|15349.7|15359.1|15347.1|15361.8|15349.8|15356.7|15344.7|0
1758913800000|2025-09-26 19:10:00|15357.9|15345.9|15359.1|15347.1|15359.2|15347.2|15356.6|15344.6|0
1758914100000|2025-09-26 19:15:00|15357.8|15345.8|15356.6|15344.6|15359.1|15347.1|15354.1|15342.1|0
1758914400000|2025-09-26 19:20:00|15356.7|15344.7|15359.1|15347.1|15359.2|15347.2|15356.6|15344.6|0
1758914700000|2025-09-26 19:25:00|15359.2|15347.2|15356.6|15344.6|15359.2|15347.2|15355.4|15343.4|0
1758915000000|2025-09-26 19:30:00|15354.1|15342.1|15356.5|15344.5|15356.6|15344.6|15354|15342|0
1758915300000|2025-09-26 19:35:00|15356.6|15344.6|15359|15347|15359.1|15347.1|15354.1|15342.1|0
1758915600000|2025-09-26 19:40:00|15359.1|15347.1|15356.5|15344.5|15359.1|15347.1|15356.5|15344.5|0
1758915900000|2025-09-26 19:45:00|15356.6|15344.6|15361.5|15349.5|15361.6|15349.6|15356.4|15344.4|0
1758916200000|2025-09-26 19:50:00|15360.3|15348.3|15364|15352|15364|15352|15356.3|15344.3|0
1758916500000|2025-09-26 19:55:00|15361.6|15349.6|15361.5|15349.5|15368.9|15356.9|15358.9|15346.9|7
1758916800000|2025-09-26 20:00:00|15361.6|15349.6|15367.1|15355.1|15368.6|15356.6|15359.6|15347.6|0
1758917100000|2025-09-26 20:05:00|15366.8|15354.8|15367.3|15355.3|15369.6|15357.6|15365.3|15353.3|0
1758917400000|2025-09-26 20:10:00|15366.8|15354.8|15371.6|15359.6|15371.8|15359.8|15365.3|15353.3|0
1758917700000|2025-09-26 20:15:00|15371.3|15359.3|15370.8|15358.8|15372.1|15360.1|15369.1|15357.1|0
1758918000000|2025-09-26 20:20:00|15371.3|15359.3|15371.7|15359.7|15373.1|15361.1|15370.6|15358.6|0
1758918300000|2025-09-26 20:25:00|15371.5|15359.5|15372.5|15360.5|15373|15361|15370.4|15358.4|0
1758918600000|2025-09-26 20:30:00|15373|15361|15371.7|15359.7|15373.5|15361.5|15371.4|15359.4|0
1758918900000|2025-09-26 20:35:00|15372.2|15360.2|15370.8|15358.8|15373.8|15361.8|15370.6|15358.6|0
1758919200000|2025-09-26 20:40:00|15371.3|15359.3|15368.3|15356.3|15372.3|15360.3|15367.8|15355.8|0
1758919500000|2025-09-26 20:45:00|15368.6|15356.6|15367.1|15355.1|15369.8|15357.8|15366.3|15354.3|0
1758919800000|2025-09-26 20:50:00|15367|15355|15365.3|15353.3|15367.8|15355.8|15365.1|15353.1|0
1758920100000|2025-09-26 20:55:00|15365.1|15353.1|15364.6|15352.6|15365.3|15353.3|15362.5|15350.5|0
1758920400000|2025-09-26 21:00:00|15364.8|15352.8|15364.8|15352.8|15364.8|15352.8|15364.8|15352.8|0
1759096800000|2025-09-28 22:00:00|15369.4|15357.4|15365.9|15353.9|15371.7|15359.7|15365.4|15353.4|0
1759097100000|2025-09-28 22:05:00|15365.4|15353.4|15373.2|15361.2|15375.2|15363.2|15365.4|15353.4|0
1759097400000|2025-09-28 22:10:00|15373.4|15361.4|15370.6|15358.6|15374.2|15362.2|15370.6|15358.6|0
1759097700000|2025-09-28 22:15:00|15370.7|15358.7|15374.9|15362.9|15375.7|15363.7|15369.9|15357.9|0
1759098000000|2025-09-28 22:20:00|15375.2|15363.2|15373.7|15361.7|15377.4|15365.4|15373.7|15361.7|0
1759098300000|2025-09-28 22:25:00|15373.4|15361.4|15371.4|15359.4|15374.2|15362.2|15370.4|15358.4|0
1759098600000|2025-09-28 22:30:00|15370.9|15358.9|15373.4|15361.4|15373.9|15361.9|15368.6|15356.6|0
1759098900000|2025-09-28 22:35:00|15373.7|15361.7|15376.4|15364.4|15377.7|15365.7|15372.2|15360.2|0
1759099200000|2025-09-28 22:40:00|15376.2|15364.2|15375.9|15363.9|15379.2|15367.2|15374.7|15362.7|0
1759099500000|2025-09-28 22:45:00|15375.4|15363.4|15379.5|15367.5|15379.5|15367.5|15374.7|15362.7|0
1759099800000|2025-09-28 22:50:00|15379.7|15367.7|15375.5|15363.5|15381.5|15369.5|15374.5|15362.5|0
1759100100000|2025-09-28 22:55:00|15375.3|15363.3|15375.3|15363.3|15376.5|15364.5|15374.3|15362.3|0
1759100400000|2025-09-28 23:00:00|15375.5|15363.5|15377|15365|15378.8|15366.8|15375.5|15363.5|0
1759100700000|2025-09-28 23:05:00|15376.8|15364.8|15375.5|15363.5|15377|15365|15374.8|15362.8|0
1759101000000|2025-09-28 23:10:00|15375.3|15363.3|15375.9|15363.9|15377.4|15365.4|15374.8|15362.8|0
1759101300000|2025-09-28 23:15:00|15375.4|15363.4|15376.4|15364.4|15376.4|15364.4|15374.4|15362.4|0
1759101600000|2025-09-28 23:20:00|15376.7|15364.7|15377.4|15365.4|15377.4|15365.4|15375.6|15363.6|0
1759101900000|2025-09-28 23:25:00|15377.2|15365.2|15377.9|15365.9|15381.9|15369.9|15376.7|15364.7|0
1759102200000|2025-09-28 23:30:00|15377.4|15365.4|15378.7|15366.7|15380.4|15368.4|15376.4|15364.4|0
1759102500000|2025-09-28 23:35:00|15378.9|15366.9|15375.2|15363.2|15379.4|15367.4|15375.1|15363.1|0
1759102800000|2025-09-28 23:40:00|15375.7|15363.7|15379.2|15367.2|15381.4|15369.4|15375.7|15363.7|0
1759103100000|2025-09-28 23:45:00|15378.9|15366.9|15380.7|15368.7|15380.7|15368.7|15377.3|15365.3|0
1759103400000|2025-09-28 23:50:00|15380.9|15368.9|15382|15370|15384.7|15372.7|15380.9|15368.9|0
1759103700000|2025-09-28 23:55:00|15382.2|15370.2|15380|15368|15382.5|15370.5|15379.2|15367.2|0
1759104000000|2025-09-29 00:00:00|15379.7|15367.7|15385|15373|15385.5|15373.5|15377.2|15365.2|0
1759104300000|2025-09-29 00:05:00|15384.7|15372.7|15384.5|15372.5|15387|15375|15383.7|15371.7|0
1759104600000|2025-09-29 00:10:00|15384.7|15372.7|15385.2|15373.2|15385.5|15373.5|15383|15371|0
1759104900000|2025-09-29 00:15:00|15385|15373|15395|15383|15395|15383|15380.3|15368.3|0
1759105200000|2025-09-29 00:20:00|15394.9|15382.9|15402.3|15390.3|15403.6|15391.6|15394.9|15382.9|0
1759105500000|2025-09-29 00:25:00|15399.9|15387.9|15390.2|15378.2|15401.1|15389.1|15387.7|15375.7|0
1759105800000|2025-09-29 00:30:00|15387.8|15375.8|15385.4|15373.4|15387.8|15375.8|15380.5|15368.5|0
1759106100000|2025-09-29 00:35:00|15385.3|15373.3|15385.4|15373.4|15385.4|15373.4|15382.9|15370.9|0
1759106400000|2025-09-29 00:40:00|15382.9|15370.9|15392.7|15380.7|15392.7|15380.7|15382.9|15370.9|0
1759106700000|2025-09-29 00:45:00|15395.1|15383.1|15399.9|15387.9|15400|15388|15395.1|15383.1|0
1759107000000|2025-09-29 00:50:00|15397.5|15385.5|15392.6|15380.6|15397.5|15385.5|15390.1|15378.1|0
1759107300000|2025-09-29 00:55:00|15392.5|15380.5|15392.5|15380.5|15392.6|15380.6|15390|15378|0
1759107600000|2025-09-29 01:00:00|15394.9|15382.9|15385.1|15373.1|15394.9|15382.9|15382.6|15370.6|0
1759107900000|2025-09-29 01:05:00|15386.3|15374.3|15380.2|15368.2|15387.6|15375.6|15380.2|15368.2|0
1759108200000|2025-09-29 01:10:00|15380.3|15368.3|15382.7|15370.7|15387.6|15375.6|15380.2|15368.2|0
1759108500000|2025-09-29 01:15:00|15385.1|15373.1|15387.6|15375.6|15387.7|15375.7|15382.7|15370.7|0
1759108800000|2025-09-29 01:20:00|15385.2|15373.2|15387.6|15375.6|15387.7|15375.7|15385.2|15373.2|0
1759109100000|2025-09-29 01:25:00|15388.8|15376.8|15387.5|15375.5|15390.1|15378.1|15387.5|15375.5|0
1759109400000|2025-09-29 01:30:00|15387.6|15375.6|15385.1|15373.1|15390|15378|15382.7|15370.7|0
1759109700000|2025-09-29 01:35:00|15385.2|15373.2|15382.8|15370.8|15387.7|15375.7|15382.8|15370.8|0
1759110000000|2025-09-29 01:40:00|15382.7|15370.7|15382.8|15370.8|15387.7|15375.7|15380.3|15368.3|0
1759110300000|2025-09-29 01:45:00|15384|15372|15387.7|15375.7|15387.8|15375.8|15382.9|15370.9|0
1759110600000|2025-09-29 01:50:00|15390.2|15378.2|15387.6|15375.6|15392.6|15380.6|15385.2|15373.2|0
1759110900000|2025-09-29 01:55:00|15386.4|15374.4|15387.6|15375.6|15387.7|15375.7|15385.2|15373.2|0
1759111200000|2025-09-29 02:00:00|15385.2|15373.2|15382.7|15370.7|15385.2|15373.2|15380.3|15368.3|0
1759111500000|2025-09-29 02:05:00|15382.8|15370.8|15390.2|15378.2|15390.2|15378.2|15382.8|15370.8|0
1759111800000|2025-09-29 02:10:00|15391.4|15379.4|15390.1|15378.1|15392.6|15380.6|15390.1|15378.1|0
1759112100000|2025-09-29 02:15:00|15387.7|15375.7|15392.6|15380.6|15392.6|15380.6|15387.7|15375.7|0
1759112400000|2025-09-29 02:20:00|15390.2|15378.2|15392.6|15380.6|15392.6|15380.6|15390.1|15378.1|0
1759112700000|2025-09-29 02:25:00|15390.2|15378.2|15390.2|15378.2|15390.3|15378.3|15387.8|15375.8|0
1759113000000|2025-09-29 02:30:00|15390.3|15378.3|15387.8|15375.8|15390.3|15378.3|15387.8|15375.8|0
1759113300000|2025-09-29 02:35:00|15387.7|15375.7|15385.3|15373.3|15387.8|15375.8|15385.3|15373.3|0
1759113600000|2025-09-29 02:40:00|15387.7|15375.7|15387.7|15375.7|15387.7|15375.7|15387.7|15375.7|0
1759113900000|2025-09-29 02:45:00|15387.8|15375.8|15387.8|15375.8|15387.8|15375.8|15385.3|15373.3|0
1759114200000|2025-09-29 02:50:00|15385.4|15373.4|15392.7|15380.7|15392.7|15380.7|15385.4|15373.4|0
1759114500000|2025-09-29 02:55:00|15392.8|15380.8|15397.6|15385.6|15397.6|15385.6|15392.7|15380.7|0
1759114800000|2025-09-29 03:00:00|15395.1|15383.1|15392.7|15380.7|15395.1|15383.1|15391.5|15379.5|0
1759115100000|2025-09-29 03:05:00|15390.2|15378.2|15390.2|15378.2|15390.3|15378.3|15387.8|15375.8|0
1759115400000|2025-09-29 03:10:00|15390.3|15378.3|15392.7|15380.7|15392.7|15380.7|15390.3|15378.3|0
1759115700000|2025-09-29 03:15:00|15395.1|15383.1|15392.8|15380.8|15395.2|15383.2|15392.7|15380.7|0
1759116000000|2025-09-29 03:20:00|15392.7|15380.7|15392.7|15380.7|15392.8|15380.8|15390.2|15378.2|0
1759116300000|2025-09-29 03:25:00|15392.8|15380.8|15395.2|15383.2|15395.2|15383.2|15392.7|15380.7|0
1759116600000|2025-09-29 03:30:00|15397.6|15385.6|15397.7|15385.7|15400.2|15388.2|15397.6|15385.6|0
1759116900000|2025-09-29 03:35:00|15400.2|15388.2|15395.4|15383.4|15400.2|15388.2|15395.3|15383.3|0
1759117200000|2025-09-29 03:40:00|15395.3|15383.3|15395.3|15383.3|15397.7|15385.7|15395.3|15383.3|0
1759117500000|2025-09-29 03:45:00|15396.5|15384.5|15392.9|15380.9|15396.5|15384.5|15392.8|15380.8|0
1759117800000|2025-09-29 03:50:00|15395.3|15383.3|15395.3|15383.3|15395.4|15383.4|15395.3|15383.3|0
1759118100000|2025-09-29 03:55:00|15397.8|15385.8|15397.8|15385.8|15397.8|15385.8|15397.8|15385.8|0
1759118400000|2025-09-29 04:00:00|15397.7|15385.7|15405.1|15393.1|15405.1|15393.1|15395.3|15383.3|0
1759118700000|2025-09-29 04:05:00|15407.5|15395.5|15405.2|15393.2|15407.6|15395.6|15405.2|15393.2|0
1759119000000|2025-09-29 04:10:00|15406.4|15394.4|15402.8|15390.8|15407.6|15395.6|15402.8|15390.8|0
1759119300000|2025-09-29 04:15:00|15404.1|15392.1|15407.7|15395.7|15407.7|15395.7|15402.8|15390.8|0
1759119600000|2025-09-29 04:20:00|15408.9|15396.9|15412|15400|15412.6|15400.6|15408.9|15396.9|0
1759119900000|2025-09-29 04:25:00|15410.8|15398.8|15407.2|15395.2|15412|15400|15407.1|15395.1|0
1759120200000|2025-09-29 04:30:00|15407.1|15395.1|15407.1|15395.1|15409.6|15397.6|15404.7|15392.7|0
1759120500000|2025-09-29 04:35:00|15407.2|15395.2|15411.4|15399.4|15411.5|15399.5|15406.5|15394.5|0
1759120800000|2025-09-29 04:40:00|15411.5|15399.5|15417.6|15405.6|15418.8|15406.8|15411.4|15399.4|0
1759121100000|2025-09-29 04:45:00|15418.8|15406.8|15409.1|15397.1|15418.8|15406.8|15409.1|15397.1|0
1759121400000|2025-09-29 04:50:00|15411.5|15399.5|15409.1|15397.1|15411.5|15399.5|15409.1|15397.1|0
1759121700000|2025-09-29 04:55:00|15407.9|15395.9|15409.1|15397.1|15409.1|15397.1|15406.7|15394.7|0
1759122000000|2025-09-29 05:00:00|15406.7|15394.7|15416.4|15404.4|15418.8|15406.8|15406.7|15394.7|0
1759122300000|2025-09-29 05:05:00|15414|15402|15411.5|15399.5|15416.4|15404.4|15409|15397|0
1759122600000|2025-09-29 05:10:00|15411.4|15399.4|15413.9|15401.9|15413.9|15401.9|15409|15397|0
1759122900000|2025-09-29 05:15:00|15412.7|15400.7|15411.6|15399.6|15415.3|15403.3|15411.6|15399.6|0
1759123200000|2025-09-29 05:20:00|15411.7|15399.7|15416.7|15404.7|15416.7|15404.7|15411.7|15399.7|0
1759123500000|2025-09-29 05:25:00|15414.2|15402.2|15414.2|15402.2|15416.7|15404.7|15411.8|15399.8|0
1759123800000|2025-09-29 05:30:00|15414.3|15402.3|15414.2|15402.2|15416.7|15404.7|15409.3|15397.3|0
1759124100000|2025-09-29 05:35:00|15416.6|15404.6|15420.9|15408.9|15421.5|15409.5|15416.6|15404.6|0
1759124400000|2025-09-29 05:40:00|15418.5|15406.5|15416|15404|15419.7|15407.7|15415.9|15403.9|0
1759124700000|2025-09-29 05:45:00|15418.5|15406.5|15408.7|15396.7|15418.5|15406.5|15408.7|15396.7|0
1759125000000|2025-09-29 05:50:00|15411.2|15399.2|15411.2|15399.2|15411.2|15399.2|15408.7|15396.7|0
1759125300000|2025-09-29 05:55:00|15412.4|15400.4|15403.9|15391.9|15413.6|15401.6|15403.9|15391.9|0
1759125600000|2025-09-29 06:00:00|15401.5|15389.5|15389.5|15384.5|15408.8|15396.8|15388.5|15383.5|2
1759125900000|2025-09-29 06:05:00|15393|15388|15374.5|15369.5|15393|15388|15374|15369|18
1759126200000|2025-09-29 06:10:00|15373.5|15368.5|15374.5|15369.5|15375|15370|15371|15366|10
1759126800000|2025-09-29 06:20:00|15375|15370|15379.5|15374.5|15380.5|15375.5|15375|15370|8
1759127100000|2025-09-29 06:25:00|15379|15374|15378.5|15373.5|15379.5|15374.5|15374|15369|7
1759127400000|2025-09-29 06:30:00|15378|15373|15388|15383|15388|15383|15378|15373|6
1759127700000|2025-09-29 06:35:00|15388.5|15383.5|15396.5|15391.5|15397|15392|15384|15379|7
1759128000000|2025-09-29 06:40:00|15397|15392|15404.5|15399.5|15404.5|15399.5|15396.5|15391.5|8
1759128300000|2025-09-29 06:45:00|15405|15400|15414|15409|15417|15412|15405|15400|9
1759128600000|2025-09-29 06:50:00|15413.5|15408.5|15413.5|15408.5|15413.5|15408.5|15413.5|15408.5|0
1759128900000|2025-09-29 06:55:00|15414|15409|15397|15392|15414|15409|15397|15392|15
1759129200000|2025-09-29 07:00:00|15392|15387|15353|15348|15399|15394|15350.5|15345.5|212
1759129500000|2025-09-29 07:05:00|15353.5|15348.5|15353.5|15348.5|15359.5|15354.5|15344.5|15339.5|111
1759129800000|2025-09-29 07:10:00|15354.5|15349.5|15368.5|15363.5|15371|15366|15352.5|15347.5|89
1759130100000|2025-09-29 07:15:00|15366|15361|15354.5|15349.5|15370|15365|15354.5|15349.5|82
1759130400000|2025-09-29 07:20:00|15356.3|15351.3|15356.3|15351.3|15360.3|15355.3|15343.3|15338.3|103
1759130700000|2025-09-29 07:25:00|15356.8|15351.8|15330.3|15325.3|15359.3|15354.3|15330.3|15325.3|88
1759131000000|2025-09-29 07:30:00|15331.4|15326.4|15320.9|15315.9|15334.9|15329.9|15315.9|15310.9|114
1759131300000|2025-09-29 07:35:00|15320.4|15315.4|15349.4|15344.4|15349.4|15344.4|15319.4|15314.4|70
1759131600000|2025-09-29 07:40:00|15348.3|15343.3|15334.8|15329.8|15353.8|15348.8|15334.3|15329.3|87
1759131900000|2025-09-29 07:45:00|15334.3|15329.3|15329.3|15324.3|15334.3|15329.3|15316.8|15311.8|69
1759132200000|2025-09-29 07:50:00|15330.4|15325.4|15324.4|15319.4|15339.4|15334.4|15322.4|15317.4|81
1759132500000|2025-09-29 07:55:00|15323.9|15318.9|15323.4|15318.4|15330.9|15325.9|15318.4|15313.4|51
1759132800000|2025-09-29 08:00:00|15322.7|15317.7|15329.7|15324.7|15336.2|15331.2|15321.2|15316.2|61
1759133100000|2025-09-29 08:05:00|15329.2|15324.2|15339.2|15334.2|15340.7|15335.7|15324.2|15319.2|35
1759133400000|2025-09-29 08:10:00|15338|15333|15332.5|15327.5|15342.5|15337.5|15331|15326|55
1759133700000|2025-09-29 08:15:00|15334|15329|15335.5|15330.5|15345|15340|15333|15328|57
1759134000000|2025-09-29 08:20:00|15334.9|15329.9|15344.9|15339.9|15347.9|15342.9|15334.9|15329.9|62
1759134300000|2025-09-29 08:25:00|15343.9|15338.9|15344.4|15339.4|15346.9|15341.9|15339.9|15334.9|55
1759134600000|2025-09-29 08:30:00|15345.5|15340.5|15339|15334|15347|15342|15336|15331|26
1759134900000|2025-09-29 08:35:00|15338.5|15333.5|15348|15343|15350|15345|15338|15333|22
1759135200000|2025-09-29 08:40:00|15348.4|15343.4|15355.4|15350.4|15355.9|15350.9|15347.4|15342.4|16
1759135500000|2025-09-29 08:45:00|15355.9|15350.9|15358.4|15353.4|15361.9|15356.9|15350.9|15345.9|23
1759135800000|2025-09-29 08:50:00|15356.6|15351.6|15349.1|15344.1|15360.1|15355.1|15348.1|15343.1|22
1759136100000|2025-09-29 08:55:00|15348.6|15343.6|15350.6|15345.6|15351.1|15346.1|15345.6|15340.6|15
1759136400000|2025-09-29 09:00:00|15351.5|15346.5|15356|15351|15357|15352|15351|15346|25
1759136700000|2025-09-29 09:05:00|15355.5|15350.5|15362.5|15357.5|15364|15359|15351|15346|32
1759137000000|2025-09-29 09:10:00|15360.7|15355.7|15366.7|15361.7|15366.7|15361.7|15358.2|15353.2|17
1759137300000|2025-09-29 09:15:00|15366.2|15361.2|15362.2|15357.2|15366.2|15361.2|15358.2|15353.2|18
1759137600000|2025-09-29 09:20:00|15363.6|15358.6|15357.1|15352.1|15363.6|15358.6|15352.1|15347.1|13
1759137900000|2025-09-29 09:25:00|15356.6|15351.6|15360.1|15355.1|15363.6|15358.6|15356.1|15351.1|24
1759138200000|2025-09-29 09:30:00|15359.8|15354.8|15353.3|15348.3|15361.3|15356.3|15352.3|15347.3|20
1759138500000|2025-09-29 09:35:00|15353.8|15348.8|15348.8|15343.8|15354.8|15349.8|15345.8|15340.8|16
1759138800000|2025-09-29 09:40:00|15349.6|15344.6|15341.6|15336.6|15352.6|15347.6|15339.6|15334.6|11
1759139100000|2025-09-29 09:45:00|15342.1|15337.1|15328.6|15323.6|15342.6|15337.6|15328.6|15323.6|8
1759139400000|2025-09-29 09:50:00|15329.5|15324.5|15340|15335|15343|15338|15329.5|15324.5|10
1759139700000|2025-09-29 09:55:00|15339.5|15334.5|15335|15330|15341|15336|15335|15330|14
1759140000000|2025-09-29 10:00:00|15334.2|15329.2|15337.7|15332.7|15340.2|15335.2|15330.2|15325.2|32
1759140300000|2025-09-29 10:05:00|15337.2|15332.2|15336.7|15331.7|15337.7|15332.7|15329.7|15324.7|19
1759140600000|2025-09-29 10:10:00|15336.3|15331.3|15334.3|15329.3|15339.8|15334.8|15331.8|15326.8|18
1759140900000|2025-09-29 10:15:00|15333.8|15328.8|15331.8|15326.8|15335.3|15330.3|15330.8|15325.8|22
1759141200000|2025-09-29 10:20:00|15331.6|15326.6|15346.6|15341.6|15346.6|15341.6|15331.6|15326.6|12
1759141500000|2025-09-29 10:25:00|15346.1|15341.1|15343.1|15338.1|15349.1|15344.1|15340.1|15335.1|23
1759141800000|2025-09-29 10:30:00|15342.3|15337.3|15328.3|15323.3|15343.3|15338.3|15328.3|15323.3|11
1759142100000|2025-09-29 10:35:00|15328.8|15323.8|15324.8|15319.8|15333.3|15328.3|15323.8|15318.8|6
1759142400000|2025-09-29 10:40:00|15326.6|15321.6|15329.1|15324.1|15335.1|15330.1|15325.6|15320.6|17
1759142700000|2025-09-29 10:45:00|15328.6|15323.6|15327.6|15322.6|15330.1|15325.1|15325.1|15320.1|10
1759143000000|2025-09-29 10:50:00|15326.8|15321.8|15322.3|15317.3|15330.3|15325.3|15321.8|15316.8|11
1759143300000|2025-09-29 10:55:00|15321.8|15316.8|15313.3|15308.3|15322.3|15317.3|15309.3|15304.3|19
1759143600000|2025-09-29 11:00:00|15314.5|15309.5|15305|15300|15316.5|15311.5|15304.5|15299.5|38
1759143900000|2025-09-29 11:05:00|15306.5|15301.5|15310.5|15305.5|15314|15309|15300.5|15295.5|19
1759144200000|2025-09-29 11:10:00|15309.4|15304.4|15303.9|15298.9|15309.9|15304.9|15300.4|15295.4|19
1759144500000|2025-09-29 11:15:00|15302.4|15297.4|15303.4|15298.4|15306.9|15301.9|15300.4|15295.4|9
1759144800000|2025-09-29 11:20:00|15303.2|15298.2|15319.2|15314.2|15321.2|15316.2|15302.7|15297.7|25
1759145100000|2025-09-29 11:25:00|15318.7|15313.7|15325.7|15320.7|15325.7|15320.7|15318.7|15313.7|6
1759145400000|2025-09-29 11:30:00|15324.3|15319.3|15323.8|15318.8|15330.3|15325.3|15322.3|15317.3|18
1759145700000|2025-09-29 11:35:00|15323.3|15318.3|15328.3|15323.3|15330.3|15325.3|15322.3|15317.3|14
1759146000000|2025-09-29 11:40:00|15329.5|15324.5|15327.5|15322.5|15330|15325|15325|15320|12
1759146300000|2025-09-29 11:45:00|15327|15322|15332.5|15327.5|15334|15329|15327|15322|14
1759146600000|2025-09-29 11:50:00|15332.8|15327.8|15328.8|15323.8|15333.3|15328.3|15323.8|15318.8|17
1759146900000|2025-09-29 11:55:00|15328.3|15323.3|15330.3|15325.3|15333.3|15328.3|15327.3|15322.3|15
1759147200000|2025-09-29 12:00:00|15330.6|15325.6|15325.1|15320.1|15331.1|15326.1|15323.6|15318.6|10
1759147500000|2025-09-29 12:05:00|15326.1|15321.1|15319.1|15314.1|15332.1|15327.1|15316.6|15311.6|46
1759147800000|2025-09-29 12:10:00|15320.9|15315.9|15319.4|15314.4|15320.9|15315.9|15313.9|15308.9|22
1759148100000|2025-09-29 12:15:00|15319.9|15314.9|15330.4|15325.4|15332.4|15327.4|15317.4|15312.4|18
1759148400000|2025-09-29 12:20:00|15329.3|15324.3|15323.3|15318.3|15331.8|15326.8|15317.8|15312.8|31
1759148700000|2025-09-29 12:25:00|15323.8|15318.8|15318.3|15313.3|15325.3|15320.3|15317.3|15312.3|21
1759149000000|2025-09-29 12:30:00|15318.8|15313.8|15322.3|15317.3|15325.3|15320.3|15318.8|15313.8|12
1759149300000|2025-09-29 12:35:00|15322.8|15317.8|15328.8|15323.8|15330.3|15325.3|15322.3|15317.3|27
1759149600000|2025-09-29 12:40:00|15328.1|15323.1|15328.6|15323.6|15334.1|15329.1|15325.6|15320.6|19
1759149900000|2025-09-29 12:45:00|15328.1|15323.1|15326.6|15321.6|15330.6|15325.6|15324.1|15319.1|15
1759150200000|2025-09-29 12:50:00|15326|15321|15329.5|15324.5|15331.5|15326.5|15326|15321|15
1759150500000|2025-09-29 12:55:00|15330|15325|15330|15325|15331.5|15326.5|15323|15318|40
1759150800000|2025-09-29 13:00:00|15330.4|15325.4|15324.4|15319.4|15334.9|15329.9|15318.9|15313.9|26
1759151100000|2025-09-29 13:05:00|15323.9|15318.9|15318.4|15313.4|15325.4|15320.4|15315.9|15310.9|19
1759151400000|2025-09-29 13:10:00|15319.2|15314.2|15323.7|15318.7|15325.7|15320.7|15314.7|15309.7|17
1759151700000|2025-09-29 13:15:00|15323.2|15318.2|15329.7|15324.7|15333.7|15328.7|15322.2|15317.2|14
1759152000000|2025-09-29 13:20:00|15328.2|15323.2|15333.2|15328.2|15333.2|15328.2|15327.2|15322.2|4
1759152300000|2025-09-29 13:25:00|15333.7|15328.7|15342.2|15337.2|15342.7|15337.7|15332.7|15327.7|23
1759152600000|2025-09-29 13:30:00|15342.7|15337.7|15349.7|15344.7|15357.2|15352.2|15342.7|15337.7|48
1759152900000|2025-09-29 13:35:00|15350.2|15345.2|15346.2|15341.2|15353.2|15348.2|15339.7|15334.7|24
1759153200000|2025-09-29 13:40:00|15345.8|15340.8|15357.8|15352.8|15357.8|15352.8|15343.8|15338.8|48
1759153500000|2025-09-29 13:45:00|15357.3|15352.3|15340.8|15335.8|15358.8|15353.8|15340.8|15335.8|47
1759153800000|2025-09-29 13:50:00|15340.7|15335.7|15346.2|15341.2|15346.7|15341.7|15340.2|15335.2|24
1759154100000|2025-09-29 13:55:00|15344.2|15339.2|15352.2|15347.2|15353.7|15348.7|15340.2|15335.2|33
1759154400000|2025-09-29 14:00:00|15352.6|15347.6|15347.1|15342.1|15353.1|15348.1|15343.1|15338.1|45
1759154700000|2025-09-29 14:05:00|15346.6|15341.6|15358.1|15353.1|15360.1|15355.1|15344.6|15339.6|53
1759155000000|2025-09-29 14:10:00|15358|15353|15345|15340|15358|15353|15344|15339|25
1759155300000|2025-09-29 14:15:00|15345.5|15340.5|15339|15334|15346|15341|15335.5|15330.5|33
1759155600000|2025-09-29 14:20:00|15339.4|15334.4|15346.9|15341.9|15346.9|15341.9|15336.4|15331.4|43
1759155900000|2025-09-29 14:25:00|15347.4|15342.4|15347.9|15342.9|15350.9|15345.9|15344.9|15339.9|51
1759156200000|2025-09-29 14:30:00|15348.9|15343.9|15344.4|15339.4|15350.4|15345.4|15344.4|15339.4|40
1759156500000|2025-09-29 14:35:00|15342.9|15337.9|15348.9|15343.9|15352.9|15347.9|15342.9|15337.9|44
1759156800000|2025-09-29 14:40:00|15348.3|15343.3|15351.8|15346.8|15354.3|15349.3|15348.3|15343.3|27
1759157100000|2025-09-29 14:45:00|15352.3|15347.3|15357.8|15352.8|15362.3|15357.3|15351.8|15346.8|36
1759157400000|2025-09-29 14:50:00|15357.1|15352.1|15355.1|15350.1|15360.6|15355.6|15355.1|15350.1|33
1759157700000|2025-09-29 14:55:00|15355.6|15350.6|15354.6|15349.6|15359.6|15354.6|15353.6|15348.6|27
1759158000000|2025-09-29 15:00:00|15355.2|15350.2|15358.2|15353.2|15360.2|15355.2|15349.7|15344.7|45
1759158300000|2025-09-29 15:05:00|15358.7|15353.7|15362.2|15357.2|15362.7|15357.7|15352.7|15347.7|45
1759158600000|2025-09-29 15:10:00|15361.3|15356.3|15366.8|15361.8|15368.3|15363.3|15357.8|15352.8|52
1759158900000|2025-09-29 15:15:00|15365.8|15360.8|15361.8|15356.8|15366.3|15361.3|15360.3|15355.3|45
1759159200000|2025-09-29 15:20:00|15361.6|15356.6|15349.1|15344.1|15361.6|15356.6|15349.1|15344.1|34
1759159500000|2025-09-29 15:25:00|15348.6|15343.6|15351.1|15346.1|15355.6|15350.6|15347.1|15342.1|137
1759159800000|2025-09-29 15:30:00|15351.6|15345.6|15321.6|15313.6|15356.6|15348.6|15319.6|15311.6|544
1759160100000|2025-09-29 15:35:00|15323.6|15314.6|15309.6|15302.6|15323.6|15315.6|15306.6|15300.6|182
1759160400000|2025-09-29 15:40:00|15312.6|15303.6|15312.6|15304.6|15314.6|15306.6|15307.6|15301.6|29
1759160700000|2025-09-29 15:45:00|15313.6|15305.6|15314.6|15306.6|15316.6|15307.6|15312.6|15304.6|15
1759161000000|2025-09-29 15:50:00|15313.6|15305.6|15306.6|15299.6|15313.6|15306.6|15306.6|15298.6|10
1759161300000|2025-09-29 15:55:00|15308.6|15297.6|15309.6|15302.6|15309.6|15302.6|15305.6|15297.6|11
1759161600000|2025-09-29 16:00:00|15310.6|15303.6|15309.6|15300.6|15313.6|15306.6|15309.6|15299.6|14
1759161900000|2025-09-29 16:05:00|15311.6|15304.6|15313.6|15304.6|15313.6|15305.6|15311.6|15304.6|3
1759162200000|2025-09-29 16:10:00|15316.6|15306.6|15317.6|15308.6|15317.6|15309.6|15315.6|15305.6|11
1759162500000|2025-09-29 16:15:00|15318.6|15309.6|15315.6|15306.6|15320.6|15314.6|15314.6|15304.6|5
1759162800000|2025-09-29 16:20:00|15316.6|15307.6|15318.6|15309.6|15318.6|15309.6|15316.6|15304.6|7
1759163100000|2025-09-29 16:25:00|15317.6|15307.6|15314.6|15303.6|15317.6|15307.6|15314.6|15303.6|8
1759163400000|2025-09-29 16:30:00|15313.6|15304.6|15315.6|15305.6|15318.6|15310.6|15313.6|15304.6|4
1759163700000|2025-09-29 16:35:00|15314.6|15306.6|15317.6|15306.6|15317.6|15308.6|15314.6|15304.6|2
1759164000000|2025-09-29 16:40:00|15316.6|15303.6|15315.6|15303.6|15316.6|15303.6|15315.6|15303.6|1
1759164300000|2025-09-29 16:45:00|15314.6|15304.6|15317.6|15309.6|15317.6|15309.6|15313.6|15304.6|3
1759164600000|2025-09-29 16:50:00|15316.6|15306.6|15315.6|15306.6|15316.6|15306.6|15315.6|15306.6|1
1759164900000|2025-09-29 16:55:00|15314.6|15305.6|15318.6|15308.6|15318.6|15310.6|15314.6|15305.6|15
1759165200000|2025-09-29 17:00:00|15317.6|15307.6|15314.6|15305.6|15317.6|15307.6|15314.6|15305.6|1
1759165500000|2025-09-29 17:05:00|15314.1|15302.1|15314.6|15304.6|15314.6|15304.6|15314.1|15302.1|0
1759165800000|2025-09-29 17:10:00|15313.6|15303.6|15313.6|15302.6|15313.6|15305.6|15313.6|15302.6|2
1759166100000|2025-09-29 17:15:00|15312.6|15301.6|15312.1|15300.1|15312.6|15301.6|15312.1|15300.1|0
1759166400000|2025-09-29 17:20:00|15311.6|15299.6|15310.1|15298.1|15311.6|15299.6|15310.1|15298.1|1
1759166700000|2025-09-29 17:25:00|15306.6|15297.6|15307.6|15295.6|15308.1|15297.6|15301.6|15293.6|5
1759167000000|2025-09-29 17:30:00|15305.6|15292.1|15305.1|15293.1|15305.6|15293.1|15304.1|15292.1|2
1759167300000|2025-09-29 17:35:00|15304.6|15292.6|15303.6|15294.6|15304.6|15294.6|15303.6|15291.6|1
1759167600000|2025-09-29 17:40:00|15304.6|15293.6|15304.6|15292.6|15304.6|15294.6|15304.6|15291.6|0
1759167900000|2025-09-29 17:45:00||15293.6||15295.6||15297.6||15293.6|2
1759168200000|2025-09-29 17:50:00|15308.6|15298.6|15309.6|15300.6|15310.6|15302.6|15307.6|15298.6|10
1759168500000|2025-09-29 17:55:00|15308.6|15299.6|15314.5|15302.5|15314.5|15303.6|15308.6|15296.6|5
1759168800000|2025-09-29 18:00:00|15314.4|15302.4|15314.6|15302.6|15317|15305|15314.4|15302.4|0
1759169100000|2025-09-29 18:05:00|15314.7|15302.7|15312.1|15300.1|15317.1|15305.1|15312|15300|0
1759169400000|2025-09-29 18:10:00|15312|15300|15317.1|15305.1|15317.1|15305.1|15312|15300|0
1759169700000|2025-09-29 18:15:00|15314.7|15302.7|15319.6|15307.6|15319.6|15307.6|15314.7|15302.7|0
1759170000000|2025-09-29 18:20:00|15319.5|15307.5|15319.7|15307.7|15319.7|15307.7|15317.1|15305.1|1
1759170300000|2025-09-29 18:25:00|15322.1|15310.1|15322.1|15310.1|15322.2|15310.2|15319.6|15307.6|1
1759170600000|2025-09-29 18:30:00|15322|15310|15324.5|15312.5|15324.6|15312.6|15322|15310|0
1759170900000|2025-09-29 18:35:00|15322|15310|15324.3|15312.3|15324.5|15312.5|15321.9|15309.9|1
1759171200000|2025-09-29 18:40:00|15321.9|15309.9|15324.4|15312.4|15324.4|15312.4|15321.8|15309.8|0
1759171500000|2025-09-29 18:45:00|15324.5|15312.5|15329|15317|15329.1|15317.1|15324.4|15312.4|0
1759171800000|2025-09-29 18:50:00|15326.5|15314.5|15326.5|15314.5|15329|15317|15326.5|15314.5|0
1759172100000|2025-09-29 18:55:00|15325.2|15313.2|15324.1|15312.1|15326.5|15314.5|15324|15312|0
1759172400000|2025-09-29 19:00:00|15324|15312|15324.2|15312.2|15324.2|15312.2|15321.6|15309.6|4
1759172700000|2025-09-29 19:05:00|15324.1|15312.1|15319.1|15307.1|15324.2|15312.2|15319|15307|0
1759173000000|2025-09-29 19:10:00|15320.3|15308.3|15316.6|15304.6|15321.6|15309.6|15316.5|15304.5|0
1759173300000|2025-09-29 19:15:00|15316.5|15304.5|15313.9|15301.9|15316.5|15304.5|15310.1|15298.1|0
1759173600000|2025-09-29 19:20:00|15314|15302|15316.5|15304.5|15316.6|15304.6|15313.9|15301.9|0
1759173900000|2025-09-29 19:25:00|15316.4|15304.4|15316.5|15304.5|15319.1|15307.1|15316.4|15304.4|4
1759174200000|2025-09-29 19:30:00|15316.6|15304.6|15319.2|15307.2|15319.2|15307.2|15316.5|15304.5|6
1759174500000|2025-09-29 19:35:00|15319.1|15307.1|15321.7|15309.7|15321.7|15309.7|15319.1|15307.1|3
1759174800000|2025-09-29 19:40:00|15321.8|15309.8|15324.2|15312.2|15324.3|15312.3|15321.7|15309.7|0
1759175100000|2025-09-29 19:45:00|15324.3|15312.3|15326.8|15314.8|15326.8|15314.8|15324.2|15312.2|2
1759175400000|2025-09-29 19:50:00|15329.2|15317.2|15324.1|15312.1|15329.3|15317.3|15324.1|15312.1|0
1759175700000|2025-09-29 19:55:00|15324.2|15312.2|15329.2|15317.2|15329.2|15317.2|15321.7|15309.7|10
1759176000000|2025-09-29 20:00:00|15328.7|15316.7|15327.2|15315.2|15332.5|15320.5|15326|15314|0
1759176300000|2025-09-29 20:05:00|15326.7|15314.7|15327.7|15315.7|15329.2|15317.2|15324.2|15312.2|0
1759176600000|2025-09-29 20:10:00|15328.2|15316.2|15327.2|15315.2|15328.2|15316.2|15324.2|15312.2|0
1759176900000|2025-09-29 20:15:00|15327|15315|15325.7|15313.7|15328|15316|15324.7|15312.7|0
1759177200000|2025-09-29 20:20:00|15326.2|15314.2|15325.7|15313.7|15326.7|15314.7|15324.5|15312.5|0
1759177500000|2025-09-29 20:25:00|15326.2|15314.2|15327.5|15315.5|15328.5|15316.5|15326.2|15314.2|0
1759177800000|2025-09-29 20:30:00|15327.2|15315.2|15325|15313|15327.5|15315.5|15323.2|15311.2|0
1759178100000|2025-09-29 20:35:00|15324.7|15312.7|15323.2|15311.2|15325|15313|15322.5|15310.5|0
1759178400000|2025-09-29 20:40:00|15323.7|15311.7|15322.2|15310.2|15324.2|15312.2|15321|15309|0
1759178700000|2025-09-29 20:45:00|15322|15310|15317.4|15305.4|15322|15310|15315.4|15303.4|0
1759179000000|2025-09-29 20:50:00|15316.9|15304.9|15316.9|15304.9|15317.9|15305.9|15315.4|15303.4|0
1759179300000|2025-09-29 20:55:00|15316.4|15304.4|15318.7|15306.7|15320.2|15308.2|15316.2|15304.2|0
1759179600000|2025-09-29 21:00:00|15318.4|15306.4|15317.9|15305.9|15318.7|15306.7|15317.9|15305.9|0
1759179900000|2025-09-29 21:05:00|15317.2|15305.2|15318|15306|15318|15306|15317.2|15305.2|0
1759180200000|2025-09-29 21:10:00|15318.2|15306.2|15318|15306|15318.2|15306.2|15317.7|15305.7|0
1759180500000|2025-09-29 21:15:00|15317.9|15305.9|15318|15306|15318.5|15306.5|15317.5|15305.5|0
1759180800000|2025-09-29 21:20:00|15318.3|15306.3|15318|15306|15318.3|15306.3|15317.8|15305.8|0
1759181100000|2025-09-29 21:25:00|15318.3|15306.3|15319|15307|15319|15307|15318|15306|0
1759181400000|2025-09-29 21:30:00|15319.3|15307.3|15318.3|15306.3|15319.5|15307.5|15317.8|15305.8|0
1759181700000|2025-09-29 21:35:00|15318.8|15306.8|15317.5|15305.5|15318.8|15306.8|15317|15305|0
1759182000000|2025-09-29 21:40:00|15317.8|15305.8|15318.8|15306.8|15318.8|15306.8|15317.8|15305.8|0
1759182300000|2025-09-29 21:45:00|15318.7|15306.7|15318|15306|15318.7|15306.7|15316.8|15304.8|0
1759182600000|2025-09-29 21:50:00|15318.3|15306.3|15318.5|15306.5|15318.5|15306.5|15317.3|15305.3|0
1759182900000|2025-09-29 21:55:00|15318.3|15306.3|15318|15306|15318.3|15306.3|15317.8|15305.8|0
1759183200000|2025-09-29 22:00:00|15319.5|15307.5|15320.8|15308.8|15322.8|15310.8|15318|15306|0
1759183500000|2025-09-29 22:05:00|15321|15309|15319.8|15307.8|15323.5|15311.5|15319.3|15307.3|0
1759183800000|2025-09-29 22:10:00|15320|15308|15318.5|15306.5|15320|15308|15317|15305|0
1759184100000|2025-09-29 22:15:00|15318.3|15306.3|15318|15306|15319|15307|15315.8|15303.8|0
1759184400000|2025-09-29 22:20:00|15318.3|15306.3|15318.7|15306.7|15319.5|15307.5|15317.3|15305.3|0
1759184700000|2025-09-29 22:25:00|15318.3|15306.3|15318.3|15306.3|15319|15307|15317|15305|0
1759185000000|2025-09-29 22:30:00|15318.2|15306.2|15320.3|15308.3|15321.5|15309.5|15317.8|15305.8|0
1759185300000|2025-09-29 22:35:00|15320.2|15308.2|15319.8|15307.8|15320.8|15308.8|15319.8|15307.8|0
1759185600000|2025-09-29 22:40:00|15320|15308|15322.5|15310.5|15322.8|15310.8|15319.7|15307.7|0
1759185900000|2025-09-29 22:45:00|15323|15311|15325.5|15313.5|15325.8|15313.8|15322.3|15310.3|0
1759186200000|2025-09-29 22:50:00|15325.3|15313.3|15328.3|15316.3|15328.5|15316.5|15325.3|15313.3|0
1759186500000|2025-09-29 22:55:00|15328.2|15316.2|15327|15315|15328.3|15316.3|15326|15314|0
1759186800000|2025-09-29 23:00:00|15327.5|15315.5|15326.8|15314.8|15327.5|15315.5|15326|15314|0
1759187100000|2025-09-29 23:05:00|15326.7|15314.7|15327|15315|15327|15315|15325|15313|0
1759187400000|2025-09-29 23:10:00|15326.5|15314.5|15326.3|15314.3|15327|15315|15326|15314|0
1759187700000|2025-09-29 23:15:00|15326.2|15314.2|15326|15314|15327.5|15315.5|15326|15314|0
1759188000000|2025-09-29 23:20:00|15325.8|15313.8|15327.2|15315.2|15327.2|15315.2|15325.5|15313.5|0
1759188300000|2025-09-29 23:25:00|15327.3|15315.3|15327|15315|15328.3|15316.3|15326.5|15314.5|0
1759188600000|2025-09-29 23:30:00|15327.3|15315.3|15328.3|15316.3|15328.5|15316.5|15327|15315|0
1759188900000|2025-09-29 23:35:00|15328.5|15316.5|15328.5|15316.5|15330.8|15318.8|15328.3|15316.3|0
1759189200000|2025-09-29 23:40:00|15328|15316|15329.5|15317.5|15330.5|15318.5|15328|15316|0
1759189500000|2025-09-29 23:45:00|15329.3|15317.3|15330.3|15318.3|15331.2|15319.2|15329.3|15317.3|0
1759189800000|2025-09-29 23:50:00|15330.2|15318.2|15325.3|15313.3|15330.5|15318.5|15325.3|15313.3|0
1759190100000|2025-09-29 23:55:00|15325.2|15313.2|15324.3|15312.3|15325.5|15313.5|15322.8|15310.8|0
1759190400000|2025-09-30 00:00:00|15324.2|15312.2|15321|15309|15326|15314|15314.8|15302.8|0
1759190700000|2025-09-30 00:05:00|15320.8|15308.8|15318.3|15306.3|15321.8|15309.8|15317.3|15305.3|0
1759191000000|2025-09-30 00:10:00|15318.2|15306.2|15321.8|15309.8|15323|15311|15317.8|15305.8|0
1759191300000|2025-09-30 00:15:00|15322|15310|15331.8|15319.8|15335.4|15323.4|15321.3|15309.3|0
1759191600000|2025-09-30 00:20:00|15334.2|15322.2|15324.4|15312.4|15334.2|15322.2|15324.4|15312.4|0
1759191900000|2025-09-30 00:25:00|15324.5|15312.5|15326.9|15314.9|15329.3|15317.3|15324.5|15312.5|0
1759192200000|2025-09-30 00:30:00|15324.5|15312.5|15331.8|15319.8|15331.8|15319.8|15324.4|15312.4|0
1759192500000|2025-09-30 00:35:00|15330.6|15318.6|15329.5|15317.5|15331.9|15319.9|15329.4|15317.4|0
1759192800000|2025-09-30 00:40:00|15331.9|15319.9|15334.3|15322.3|15334.3|15322.3|15331.8|15319.8|0
1759193100000|2025-09-30 00:45:00|15333.1|15321.1|15336.8|15324.8|15338|15326|15330.6|15318.6|0
1759193400000|2025-09-30 00:50:00|15338|15326|15336.9|15324.9|15339.3|15327.3|15334.4|15322.4|0
1759193700000|2025-09-30 00:55:00|15335.6|15323.6|15332|15320|15336.9|15324.9|15332|15320|0
1759194000000|2025-09-30 01:00:00|15331.9|15319.9|15324.5|15312.5|15331.9|15319.9|15322.1|15310.1|0
1759194300000|2025-09-30 01:05:00|15323.3|15311.3|15319.7|15307.7|15324.6|15312.6|15317.2|15305.2|0
1759194600000|2025-09-30 01:10:00|15318.5|15306.5|15320.9|15308.9|15322.1|15310.1|15317.2|15305.2|0
1759194900000|2025-09-30 01:15:00|15322.1|15310.1|15323.3|15311.3|15324.6|15312.6|15319.7|15307.7|0
1759195200000|2025-09-30 01:20:00|15324.5|15312.5|15327|15315|15327|15315|15322.1|15310.1|0
1759195500000|2025-09-30 01:25:00|15328.2|15316.2|15324.5|15312.5|15332|15320|15324.5|15312.5|0
1759195800000|2025-09-30 01:30:00|15325.7|15313.7|15324.5|15312.5|15328.1|15316.1|15322|15310|0
1759196100000|2025-09-30 01:35:00|15326.9|15314.9|15327|15315|15327|15315|15322|15310|0
1759196400000|2025-09-30 01:40:00|15326.9|15314.9|15324.5|15312.5|15327|15315|15324.5|15312.5|0
1759196700000|2025-09-30 01:45:00|15325.7|15313.7|15322|15310|15326.9|15314.9|15320.8|15308.8|0
1759197000000|2025-09-30 01:50:00|15322.1|15310.1|15322|15310|15324.5|15312.5|15322|15310|0
1759197300000|2025-09-30 01:55:00|15321.9|15309.9|15326.9|15314.9|15326.9|15314.9|15319.5|15307.5|0
1759197600000|2025-09-30 02:00:00|15326.8|15314.8|15326.9|15314.9|15329.3|15317.3|15325.7|15313.7|0
1759197900000|2025-09-30 02:05:00|15325.7|15313.7|15326.9|15314.9|15326.9|15314.9|15324.4|15312.4|0
1759198200000|2025-09-30 02:10:00|15325.7|15313.7|15326.9|15314.9|15326.9|15314.9|15324.4|15312.4|0
1759198500000|2025-09-30 02:15:00|15324.5|15312.5|15325.7|15313.7|15326.9|15314.9|15324.5|15312.5|0
1759198800000|2025-09-30 02:20:00|15324.5|15312.5|15329.4|15317.4|15329.4|15317.4|15324.5|15312.5|0
1759199100000|2025-09-30 02:25:00|15329.3|15317.3|15329.3|15317.3|15329.4|15317.4|15328.1|15316.1|0
1759199400000|2025-09-30 02:30:00|15326.9|15314.9|15326.9|15314.9|15326.9|15314.9|15324.4|15312.4|0
1759199700000|2025-09-30 02:35:00|15327|15315|15329.4|15317.4|15329.4|15317.4|15326.9|15314.9|0
1759200000000|2025-09-30 02:40:00|15329.5|15317.5|15331.9|15319.9|15331.9|15319.9|15329.5|15317.5|0
1759200300000|2025-09-30 02:45:00|15330.6|15318.6|15329.4|15317.4|15331.9|15319.9|15329.4|15317.4|0
1759200600000|2025-09-30 02:50:00|15329.5|15317.5|15331.9|15319.9|15331.9|15319.9|15329.4|15317.4|0
1759200900000|2025-09-30 02:55:00|15332|15320|15329.6|15317.6|15332|15320|15329.5|15317.5|0
1759201200000|2025-09-30 03:00:00|15327.2|15315.2|15327.1|15315.1|15329.6|15317.6|15327.1|15315.1|0
1759201500000|2025-09-30 03:05:00|15327.2|15315.2|15327.1|15315.1|15327.2|15315.2|15327.1|15315.1|0
1759201800000|2025-09-30 03:10:00|15325.9|15313.9|15325.9|15313.9|15327.1|15315.1|15325.9|15313.9|0
1759202100000|2025-09-30 03:15:00|15327.1|15315.1|15332|15320|15332|15320|15324.6|15312.6|0
1759202400000|2025-09-30 03:20:00|15331.9|15319.9|15336.8|15324.8|15336.8|15324.8|15331.9|15319.9|0
1759202700000|2025-09-30 03:25:00|15339.2|15327.2|15339.3|15327.3|15339.3|15327.3|15336.8|15324.8|0
1759203000000|2025-09-30 03:30:00|15339.2|15327.2|15339.2|15327.2|15339.3|15327.3|15336.8|15324.8|0
1759203300000|2025-09-30 03:35:00|15339.3|15327.3|15340.5|15328.5|15340.5|15328.5|15336.8|15324.8|0
1759203600000|2025-09-30 03:40:00|15339.3|15327.3|15336.9|15324.9|15341.8|15329.8|15336.9|15324.9|0
1759203900000|2025-09-30 03:45:00|15339.3|15327.3|15334.4|15322.4|15339.3|15327.3|15334.4|15322.4|0
1759204200000|2025-09-30 03:50:00|15334.3|15322.3|15333.1|15321.1|15334.4|15322.4|15331.9|15319.9|0
1759204500000|2025-09-30 03:55:00|15334.3|15322.3|15333.1|15321.1|15336.8|15324.8|15333.1|15321.1|0
1759204800000|2025-09-30 04:00:00|15334.3|15322.3|15336.6|15324.6|15336.7|15324.7|15334.2|15322.2|0
1759205100000|2025-09-30 04:05:00|15336.7|15324.7|15336.6|15324.6|15336.7|15324.7|15335.4|15323.4|0
1759205400000|2025-09-30 04:10:00|15336.7|15324.7|15336.6|15324.6|15336.7|15324.7|15336.6|15324.6|0
1759206300000|2025-09-30 04:25:00|15334.1|15322.1|15331.6|15319.6|15336.5|15324.5|15329.2|15317.2|0
1759206600000|2025-09-30 04:30:00|15334.1|15322.1|15330.4|15318.4|15334.1|15322.1|15329.1|15317.1|0
1759206900000|2025-09-30 04:35:00|15329.2|15317.2|15331.6|15319.6|15331.6|15319.6|15329.2|15317.2|0
1759207200000|2025-09-30 04:40:00|15334|15322|15334.1|15322.1|15334.1|15322.1|15334|15322|0
1759207500000|2025-09-30 04:45:00|15334|15322|15332.8|15320.8|15334.1|15322.1|15331.6|15319.6|0
1759207800000|2025-09-30 04:50:00|15331.6|15319.6|15331.6|15319.6|15332.8|15320.8|15331.6|15319.6|0
1759208100000|2025-09-30 04:55:00|15329.2|15317.2|15327.9|15315.9|15331.6|15319.6|15327.9|15315.9|0
1759208400000|2025-09-30 05:00:00|15326.7|15314.7|15326.7|15314.7|15329.2|15317.2|15324.2|15312.2|0
1759208700000|2025-09-30 05:05:00|15326.8|15314.8|15324.4|15312.4|15326.8|15314.8|15321.8|15309.8|0
1759209000000|2025-09-30 05:10:00|15324.3|15312.3|15324.4|15312.4|15326.8|15314.8|15321.9|15309.9|0
1759209300000|2025-09-30 05:15:00|15326.8|15314.8|15325.6|15313.6|15326.8|15314.8|15324.3|15312.3|0
1759209600000|2025-09-30 05:20:00|15326.8|15314.8|15334.2|15322.2|15334.2|15322.2|15325.6|15313.6|0
1759209900000|2025-09-30 05:25:00|15334.1|15322.1|15331.7|15319.7|15334.1|15322.1|15331.7|15319.7|0
1759210200000|2025-09-30 05:30:00|15330.5|15318.5|15329.3|15317.3|15334.2|15322.2|15326.8|15314.8|0
1759210500000|2025-09-30 05:35:00|15328|15316|15326.8|15314.8|15331.7|15319.7|15326.8|15314.8|0
1759210800000|2025-09-30 05:40:00|15326.9|15314.9|15326.8|15314.8|15329.3|15317.3|15324.3|15312.3|0
1759211100000|2025-09-30 05:45:00|15329.3|15317.3|15329.3|15317.3|15329.4|15317.4|15329.3|15317.3|0
1759211400000|2025-09-30 05:50:00|15329.4|15317.4|15326.9|15314.9|15330.6|15318.6|15326.9|15314.9|0
1759211700000|2025-09-30 05:55:00|15328.1|15316.1|15324.5|15312.5|15328.2|15316.2|15324.5|15312.5|0
1759212000000|2025-09-30 06:00:00|15324.4|15312.4|15316.4|15311.4|15326.9|15320.4|15313.4|15305.2|15
1759212300000|2025-09-30 06:05:00|15315.9|15310.9|15319.4|15314.4|15319.4|15314.4|15311.9|15306.9|2
1759212600000|2025-09-30 06:10:00|15318.9|15313.9|15318.9|15313.9|15326.4|15321.4|15315.4|15310.4|5
1759212900000|2025-09-30 06:15:00|15319.4|15314.4|15321.4|15316.4|15321.4|15316.4|15319.4|15314.4|0
1759213200000|2025-09-30 06:20:00|15321.9|15316.9|15323.9|15318.9|15323.9|15318.9|15321.9|15316.9|0
1759213500000|2025-09-30 06:25:00|15326.4|15321.4|15324.9|15319.9|15338.4|15333.4|15324.4|15319.4|7
1759213800000|2025-09-30 06:30:00|15323.4|15318.4|15328.9|15323.9|15328.9|15323.9|15323.4|15318.4|3
1759214400000|2025-09-30 06:40:00|15328.4|15323.4|15325.4|15320.4|15328.4|15323.4|15325.4|15320.4|2
1759214700000|2025-09-30 06:45:00|15324.9|15319.9|15315.9|15310.9|15324.9|15319.9|15315.9|15310.9|1
1759215300000|2025-09-30 06:55:00|15318.9|15313.9|15304.4|15299.4|15319.9|15314.9|15304.4|15299.4|12
1759215600000|2025-09-30 07:00:00|15303.9|15298.9|15320.9|15315.9|15343.9|15338.9|15298.4|15293.4|277
1759215900000|2025-09-30 07:05:00|15320.4|15315.4|15323.4|15318.4|15325.4|15320.4|15307.4|15302.4|137
1759216200000|2025-09-30 07:10:00|15322.4|15317.4|15318.4|15313.4|15322.4|15317.4|15307.4|15302.4|139
1759216500000|2025-09-30 07:15:00|15317.4|15312.4|15324.4|15319.4|15337.4|15332.4|15311.9|15306.9|86
1759216800000|2025-09-30 07:20:00|15330.4|15325.4|15313.4|15308.4|15332.9|15327.9|15311.9|15306.9|101
1759217100000|2025-09-30 07:25:00|15313.9|15308.9|15307.4|15302.4|15322.4|15317.4|15305.9|15300.9|96
1759217400000|2025-09-30 07:30:00|15307.9|15302.9|15304.4|15299.4|15309.4|15304.4|15289.9|15284.9|111
1759217700000|2025-09-30 07:35:00|15303.9|15298.9|15308.4|15303.4|15316.9|15311.9|15301.9|15296.9|110
1759218000000|2025-09-30 07:40:00|15307.9|15302.9|15291.4|15286.4|15310.9|15305.9|15289.9|15284.9|109
1759218300000|2025-09-30 07:45:00|15294.4|15289.4|15279.4|15274.4|15306.4|15301.4|15278.4|15273.4|73
1759218600000|2025-09-30 07:50:00|15278.9|15273.9|15288.9|15283.9|15299.9|15294.9|15278.4|15273.4|36
1759218900000|2025-09-30 07:55:00|15289.9|15284.9|15288.4|15283.4|15296.4|15291.4|15283.9|15278.9|91
1759219200000|2025-09-30 08:00:00|15286.9|15281.9|15278.4|15273.4|15290.4|15285.4|15275.4|15270.4|79
1759219500000|2025-09-30 08:05:00|15277.4|15272.4|15284.9|15279.9|15291.4|15286.4|15275.9|15270.9|41
1759219800000|2025-09-30 08:10:00|15285.4|15280.4|15300.9|15295.9|15301.4|15296.4|15284.4|15279.4|36
1759220100000|2025-09-30 08:15:00|15300.4|15295.4|15287.9|15282.9|15306.4|15301.4|15287.9|15282.9|29
1759220400000|2025-09-30 08:20:00|15287.4|15282.4|15293.4|15288.4|15296.4|15291.4|15284.9|15279.9|25
1759220700000|2025-09-30 08:25:00|15293.9|15288.9|15304.4|15299.4|15306.4|15301.4|15292.9|15287.9|21
1759221000000|2025-09-30 08:30:00|15306.3|15301.3|15310.8|15305.8|15313.8|15308.8|15304.8|15299.8|19
1759221300000|2025-09-30 08:35:00|15311.8|15306.8|15301.8|15296.8|15311.8|15306.8|15296.3|15291.3|17
1759221600000|2025-09-30 08:40:00|15302.5|15297.5|15310.5|15305.5|15316.5|15311.5|15302.5|15297.5|53
1759221900000|2025-09-30 08:45:00|15310|15305|15327.5|15322.5|15327.5|15322.5|15306|15301|22
1759222200000|2025-09-30 08:50:00|15328|15323|15334|15329|15346|15341|15326.5|15321.5|34
1759222500000|2025-09-30 08:55:00|15334.5|15329.5|15335|15330|15337|15332|15329.5|15324.5|28
1759222800000|2025-09-30 09:00:00|15333.3|15328.3|15337.8|15332.8|15343.3|15338.3|15333.3|15328.3|23
1759223100000|2025-09-30 09:05:00|15338.3|15333.3|15343.8|15338.8|15344.8|15339.8|15338.3|15333.3|27
1759223400000|2025-09-30 09:10:00|15344.2|15339.2|15353.2|15348.2|15353.2|15348.2|15344.2|15339.2|54
1759223700000|2025-09-30 09:15:00|15353.7|15348.7|15355.7|15350.7|15359.2|15354.2|15350.2|15345.2|48
1759224000000|2025-09-30 09:20:00|15354.5|15349.5|15343|15338|15354.5|15349.5|15343|15338|28
1759224300000|2025-09-30 09:25:00|15343.5|15338.5|15346|15341|15351.5|15346.5|15341.5|15336.5|71
1759224600000|2025-09-30 09:30:00|15345.5|15340.5|15351|15346|15356|15351|15343|15338|24
1759224900000|2025-09-30 09:35:00|15349|15344|15339.5|15334.5|15351.5|15346.5|15338|15333|20
1759225200000|2025-09-30 09:40:00|15339|15334|15342|15337|15342.5|15337.5|15336.5|15331.5|20
1759225500000|2025-09-30 09:45:00|15342.5|15337.5|15348|15343|15350.5|15345.5|15342.5|15337.5|21
1759225800000|2025-09-30 09:50:00|15349|15344|15355.5|15350.5|15357|15352|15345.5|15340.5|20
1759226100000|2025-09-30 09:55:00|15355|15350|15365.5|15360.5|15366|15361|15355|15350|42
1759226400000|2025-09-30 10:00:00|15366.5|15361.5|15364|15359|15370.5|15365.5|15362|15357|24
1759226700000|2025-09-30 10:05:00|15364.5|15359.5|15370.5|15365.5|15371|15366|15363|15358|36
1759227000000|2025-09-30 10:10:00|15369.3|15364.3|15364.3|15359.3|15369.8|15364.8|15359.8|15354.8|22
1759227300000|2025-09-30 10:15:00|15366.8|15361.8|15368.3|15363.3|15372.3|15367.3|15360.3|15355.3|30
1759227600000|2025-09-30 10:20:00|15368.7|15363.7|15361.7|15356.7|15368.7|15363.7|15357.7|15352.7|29
1759227900000|2025-09-30 10:25:00|15362.2|15357.2|15362.2|15357.2|15365.7|15360.7|15356.2|15351.2|22
1759228200000|2025-09-30 10:30:00|15363.3|15358.3|15374.3|15369.3|15374.8|15369.8|15361.8|15356.8|47
1759228500000|2025-09-30 10:35:00|15374.8|15369.8|15370.8|15365.8|15376.8|15371.8|15369.3|15364.3|29
1759228800000|2025-09-30 10:40:00|15369.1|15364.1|15367.6|15362.6|15370.1|15365.1|15362.6|15357.6|27
1759229100000|2025-09-30 10:45:00|15367.1|15362.1|15362.1|15357.1|15367.1|15362.1|15358.6|15353.6|18
1759229400000|2025-09-30 10:50:00|15362.8|15357.8|15357.3|15352.3|15367.8|15362.8|15357.3|15352.3|18
1759229700000|2025-09-30 10:55:00|15357.8|15352.8|15355.3|15350.3|15361.8|15356.8|15350.3|15345.3|21
1759230000000|2025-09-30 11:00:00|15354.8|15349.8|15358.8|15353.8|15363.3|15358.3|15349.3|15344.3|10
1759230300000|2025-09-30 11:05:00|15358.3|15353.3|15356.8|15351.8|15358.3|15353.3|15352.8|15347.8|11
1759230600000|2025-09-30 11:10:00|15357|15352|15357.5|15352.5|15361.5|15356.5|15357|15352|17
1759230900000|2025-09-30 11:15:00|15357|15352|15364|15359|15364.5|15359.5|15356.5|15351.5|10
1759231200000|2025-09-30 11:20:00|15362.7|15357.7|15362.2|15357.2|15362.7|15357.7|15356.7|15351.7|9
1759231500000|2025-09-30 11:25:00|15361.7|15356.7|15365.7|15360.7|15368.7|15363.7|15361.2|15356.2|15
1759231800000|2025-09-30 11:30:00|15366|15361|15373.5|15368.5|15373.5|15368.5|15365.5|15360.5|13
1759232100000|2025-09-30 11:35:00|15373|15368|15375.5|15370.5|15378|15373|15371.5|15366.5|11
1759232400000|2025-09-30 11:40:00|15375.6|15370.6|15372.1|15367.1|15379.6|15374.6|15372.1|15367.1|14
1759232700000|2025-09-30 11:45:00|15371.1|15366.1|15372.1|15367.1|15375.1|15370.1|15368.6|15363.6|6
1759233000000|2025-09-30 11:50:00|15372.5|15367.5|15380|15375|15380|15375|15369|15364|7
1759233300000|2025-09-30 11:55:00|15379.5|15374.5|15377.5|15372.5|15381.5|15376.5|15374.5|15369.5|10
1759233600000|2025-09-30 12:00:00|15376.9|15371.9|15382.4|15377.4|15383.9|15378.9|15376.9|15371.9|32
1759233900000|2025-09-30 12:05:00|15382.9|15377.9|15379.9|15374.9|15386.9|15381.9|15379.4|15374.4|19
1759234200000|2025-09-30 12:10:00|15378.6|15373.6|15379.1|15374.1|15380.1|15375.1|15372.6|15367.6|31
1759234500000|2025-09-30 12:15:00|15378.6|15373.6|15383.1|15378.1|15387.1|15382.1|15378.6|15373.6|32
1759234800000|2025-09-30 12:20:00|15383.8|15378.8|15382.8|15377.8|15383.8|15378.8|15379.3|15374.3|20
1759235100000|2025-09-30 12:25:00|15383.3|15378.3|15379.8|15374.8|15387.3|15382.3|15374.8|15369.8|41
1759235400000|2025-09-30 12:30:00|15379.9|15374.9|15373.9|15368.9|15381.9|15376.9|15371.9|15366.9|18
1759235700000|2025-09-30 12:35:00|15374.9|15369.9|15380.9|15375.9|15385.9|15380.9|15373.4|15368.4|22
1759236000000|2025-09-30 12:40:00|15380.6|15375.6|15377.6|15372.6|15381.6|15376.6|15376.6|15371.6|12
1759236300000|2025-09-30 12:45:00|15377.1|15372.1|15380.6|15375.6|15387.1|15382.1|15377.1|15372.1|23
1759236600000|2025-09-30 12:50:00|15380.1|15375.1|15373.6|15368.6|15387.1|15382.1|15373.6|15368.6|27
1759236900000|2025-09-30 12:55:00|15373.1|15368.1|15377.6|15372.6|15378.6|15373.6|15371.6|15366.6|11
1759237200000|2025-09-30 13:00:00|15378.8|15373.8|15379.3|15374.3|15381.3|15376.3|15376.8|15371.8|20
1759237500000|2025-09-30 13:05:00|15379.8|15374.8|15387.3|15382.3|15387.3|15382.3|15374.3|15369.3|20
1759237800000|2025-09-30 13:10:00|15387.2|15382.2|15395.2|15390.2|15395.2|15390.2|15383.7|15378.7|41
1759238100000|2025-09-30 13:15:00|15394.7|15389.7|15394.2|15389.2|15398.2|15393.2|15390.2|15385.2|17
1759238400000|2025-09-30 13:20:00|15394.7|15389.7|15407.7|15402.7|15407.7|15402.7|15394.7|15389.7|29
1759238700000|2025-09-30 13:25:00|15408.2|15403.2|15409.7|15404.7|15415.2|15410.2|15407.7|15402.7|28
1759239000000|2025-09-30 13:30:00|15408.8|15403.8|15425.8|15420.8|15427.3|15422.3|15408.8|15403.8|54
1759239300000|2025-09-30 13:35:00|15425.3|15420.3|15433.3|15428.3|15435.3|15430.3|15419.8|15414.8|42
1759239600000|2025-09-30 13:40:00|15432.8|15427.8|15430.3|15425.3|15444.3|15439.3|15430.3|15425.3|43
1759239900000|2025-09-30 13:45:00|15429.8|15424.8|15437.8|15432.8|15444.3|15439.3|15428.8|15423.8|47
1759240200000|2025-09-30 13:50:00|15438.2|15433.2|15442.7|15437.7|15449.2|15444.2|15435.2|15430.2|58
1759240500000|2025-09-30 13:55:00|15443.2|15438.2|15449.2|15444.2|15449.2|15444.2|15434.2|15429.2|47
1759240800000|2025-09-30 14:00:00|15448.4|15443.4|15432.9|15427.9|15448.9|15443.9|15432.9|15427.9|63
1759241100000|2025-09-30 14:05:00|15432.4|15427.4|15421.9|15416.9|15432.4|15427.4|15418.9|15413.9|54
1759241400000|2025-09-30 14:10:00|15422.1|15417.1|15423.6|15418.6|15425.6|15420.6|15415.1|15410.1|42
1759241700000|2025-09-30 14:15:00|15424.1|15419.1|15406.1|15401.1|15427.6|15422.6|15406.1|15401.1|30
1759242000000|2025-09-30 14:20:00|15406.8|15401.8|15413.8|15408.8|15416.3|15411.3|15405.3|15400.3|20
1759242300000|2025-09-30 14:25:00|15413.3|15408.3|15419.3|15414.3|15419.3|15414.3|15412.8|15407.8|17
1759242600000|2025-09-30 14:30:00|15419.1|15414.1|15442.1|15437.1|15442.6|15437.6|15419.1|15414.1|84
1759242900000|2025-09-30 14:35:00|15443.6|15438.6|15439.1|15434.1|15444.6|15439.6|15428.6|15423.6|46
1759243200000|2025-09-30 14:40:00|15438.4|15433.4|15443.4|15438.4|15449.4|15444.4|15434.9|15429.9|61
1759243500000|2025-09-30 14:45:00|15443.9|15438.9|15443.4|15438.4|15449.9|15444.9|15441.9|15436.9|32
1759243800000|2025-09-30 14:50:00|15443|15438|15431|15426|15443|15438|15430.5|15425.5|46
1759244100000|2025-09-30 14:55:00|15431.5|15426.5|15440.5|15435.5|15442.5|15437.5|15431.5|15426.5|46
1759244400000|2025-09-30 15:00:00|15441.2|15436.2|15458.7|15453.7|15459.2|15454.2|15439.7|15434.7|63
1759244700000|2025-09-30 15:05:00|15458.2|15453.2|15464.2|15459.2|15467.2|15462.2|15453.2|15448.2|86
1759245000000|2025-09-30 15:10:00|15463.2|15458.2|15479.2|15474.2|15481.2|15476.2|15463.2|15458.2|129
1759245300000|2025-09-30 15:15:00|15478.7|15473.7|15487.2|15482.2|15488.2|15483.2|15467.2|15462.2|147
1759245600000|2025-09-30 15:20:00|15486.4|15481.4|15485.9|15480.9|15489.4|15484.4|15479.9|15474.9|97
1759245900000|2025-09-30 15:25:00|15486.4|15481.4|15483.4|15478.4|15492.4|15487.4|15477.9|15472.9|209
1759246200000|2025-09-30 15:30:00|15484.9|15476.9|15478.9|15470.9|15488.9|15482.9|15472.9|15463.9|460
1759246500000|2025-09-30 15:35:00|15477.9|15468.9|15465.9|15456.9|15477.9|15468.9|15455.9|15448.9|250
1759246800000|2025-09-30 15:40:00|15466.9|15457.9|15467.9|15459.9|15469.9|15461.9|15463.9|15453.9|49
1759247100000|2025-09-30 15:45:00|15468.9|15460.9|15483.9|15476.9|15485.9|15476.9|15465.9|15458.9|40
1759247400000|2025-09-30 15:50:00|15485.9|15477.9|15490.9|15481.9|15495.9|15485.9|15485.9|15474.9|47
1759247700000|2025-09-30 15:55:00|15491.9|15482.9|15489.9|15481.9|15493.9|15484.9|15487.9|15480.9|9
1759248000000|2025-09-30 16:00:00|15490.9|15483.9|15493.9|15485.9|15493.9|15487.9|15490.9|15480.9|14
1759248300000|2025-09-30 16:05:00|15494.9|15486.9|15490.9|15482.9|15496.9|15489.9|15489.9|15480.9|17
1759248600000|2025-09-30 16:10:00|15491.9|15481.9|15493.9|15483.9|15493.9|15483.9|15490.9|15480.9|0
1759248900000|2025-09-30 16:15:00|15494.9|15484.9|15501.9|15492.9|15501.9|15493.9|15491.9|15482.9|16
1759249200000|2025-09-30 16:20:00|15505.9|15493.9|15502.9|15492.9|15510.9|15500.9|15502.9|15492.9|19
1759249500000|2025-09-30 16:25:00|15500.9|15494.9|15501.9|15491.9|15504.9|15494.9|15499.9|15491.9|5
1759249800000|2025-09-30 16:30:00|15502.9|15492.9|15501.9|15494.9|15505.9|15494.9|15500.9|15492.9|12
1759250100000|2025-09-30 16:35:00|15502.9|15496.9|15505.9|15495.9|15505.9|15496.9|15501.9|15493.9|7
1759250400000|2025-09-30 16:40:00|15506.9|15492.9|15505.9|15495.9|15506.9|15495.9|15500.9|15492.9|3
1759250700000|2025-09-30 16:45:00|15507.9|15498.9|15501.9|15493.9|15507.9|15498.9|15494.9|15487.9|17
1759251000000|2025-09-30 16:50:00|15500.9|15492.9|15491.9|15482.9|15500.9|15492.9|15491.9|15480.9|7
1759251300000|2025-09-30 16:55:00|15493.9|15483.9|15499.9|15490.9|15499.9|15491.9|15492.9|15483.9|17
1759251600000|2025-09-30 17:00:00|15503.9|15487.9|15501.9|15489.9|15503.9|15493.9|15497.9|15487.9|8
1759251900000|2025-09-30 17:05:00|15500.9|15488.9|15491.9|15483.9|15500.9|15488.9|15487.9|15480.9|2
1759252200000|2025-09-30 17:10:00|15497.9|15485.9|15493.9|15483.9|15497.9|15485.9|15492.9|15483.9|9
1759252500000|2025-09-30 17:15:00|15497.9|15484.9|15497.9|15485.9|15497.9|15485.9|15497.9|15483.9|1
1759252800000|2025-09-30 17:20:00|15497.4|15485.4|15492.9|15481.9|15497.4|15485.9|15492.9|15481.9|0
1759253100000|2025-09-30 17:25:00|15489.9|15480.9|15489.9|15480.9|15489.9|15480.9|15489.9|15478.9|0
1759253400000|2025-09-30 17:30:00||15479.9||15480.9||15480.9||15479.9|0
1759253700000|2025-09-30 17:35:00|15492.9|15482.9|15493.4|15481.4|15495.9|15483.9|15490.9|15480.9|2
1759254000000|2025-09-30 17:40:00|15493.9|15481.9|15496.9|15485.9|15498.4|15488.9|15493.9|15481.9|6
1759254300000|2025-09-30 17:45:00|15497.9|15486.9|15501.4|15489.4|15501.9|15489.9|15497.9|15486.9|1
1759254600000|2025-09-30 17:50:00|15501.9|15489.9|15504.9|15493.9|15507.4|15495.4|15501.9|15489.9|5
1759254900000|2025-09-30 17:55:00|15505.9|15496.9|15499.5|15487.5|15505.9|15496.9|15496.4|15487.5|14
1759255200000|2025-09-30 18:00:00|15499.4|15487.4|15501.9|15489.9|15502|15490|15499.4|15487.4|0
1759255500000|2025-09-30 18:05:00|15502|15490|15506.9|15494.9|15509.4|15497.4|15501.9|15489.9|0
1759255800000|2025-09-30 18:10:00|15507|15495|15512.1|15500.1|15514.7|15502.7|15507|15495|0
1759256100000|2025-09-30 18:15:00|15512.2|15500.2|15509.6|15497.6|15513.5|15501.5|15509.5|15497.5|0
1759256400000|2025-09-30 18:20:00|15509.7|15497.7|15512|15500|15512.1|15500.1|15509.4|15497.4|0
1759256700000|2025-09-30 18:25:00|15509.5|15497.5|15509.6|15497.6|15512.1|15500.1|15509.5|15497.5|1
1759257000000|2025-09-30 18:30:00|15509.5|15497.5|15509.6|15497.6|15512.1|15500.1|15509.5|15497.5|0
1759257300000|2025-09-30 18:35:00|15512.1|15500.1|15512.1|15500.1|15512.1|15500.1|15509.6|15497.6|0
1759257600000|2025-09-30 18:40:00|15512|15500|15514.7|15502.7|15514.7|15502.7|15509.7|15497.7|0
1759257900000|2025-09-30 18:45:00|15514.6|15502.6|15517.2|15505.2|15517.3|15505.3|15512.1|15500.1|0
1759258200000|2025-09-30 18:50:00|15514.8|15502.8|15514.8|15502.8|15514.9|15502.9|15512.2|15500.2|2
1759258500000|2025-09-30 18:55:00|15514.7|15502.7|15514.5|15502.5|15517.3|15505.3|15513.5|15501.5|0
1759258800000|2025-09-30 19:00:00|15514.6|15502.6|15512.1|15500.1|15517.1|15505.1|15512.1|15500.1|0
1759259100000|2025-09-30 19:05:00|15512.2|15500.2|15514.6|15502.6|15517.2|15505.2|15512.1|15500.1|1
1759259400000|2025-09-30 19:10:00|15517.1|15505.1|15517|15505|15517.1|15505.1|15514.5|15502.5|1
1759259700000|2025-09-30 19:15:00|15514.6|15502.6|15519.5|15507.5|15519.5|15507.5|15514.4|15502.4|4
1759260000000|2025-09-30 19:20:00|15519.6|15507.6|15522.2|15510.2|15527.1|15515.1|15519.6|15507.6|0
1759260300000|2025-09-30 19:25:00|15522.1|15510.1|15524.8|15512.8|15527.3|15515.3|15522.1|15510.1|1
1759260600000|2025-09-30 19:30:00|15524.7|15512.7|15521.7|15509.7|15529.2|15517.2|15521.7|15509.7|0
1759260900000|2025-09-30 19:35:00|15524.2|15512.2|15524|15512|15524.2|15512.2|15521.5|15509.5|6
1759261200000|2025-09-30 19:40:00|15522.8|15510.8|15518.9|15506.9|15522.8|15510.8|15518.8|15506.8|0
1759261500000|2025-09-30 19:45:00|15519|15507|15529.2|15517.2|15529.2|15517.2|15519|15507|7
1759261800000|2025-09-30 19:50:00|15529.1|15517.1|15534.4|15522.4|15537.1|15525.1|15524.1|15512.1|7
1759262100000|2025-09-30 19:55:00|15534.5|15522.5|15530.4|15518.4|15539.4|15527.4|15525.8|15513.8|7
1759262400000|2025-09-30 20:00:00|15530.5|15518.5|15510.4|15498.4|15530.5|15518.5|15509.9|15497.9|0
1759262700000|2025-09-30 20:05:00|15509.9|15497.9|15505.8|15493.8|15511.4|15499.4|15504.5|15492.5|0
1759263000000|2025-09-30 20:10:00|15505.3|15493.3|15500.5|15488.5|15506.3|15494.3|15498.5|15486.5|0
1759263300000|2025-09-30 20:15:00|15500.6|15488.6|15501|15489|15505.4|15493.4|15498.9|15486.9|0
1759263600000|2025-09-30 20:20:00|15500.5|15488.5|15503.3|15491.3|15505.3|15493.3|15499.7|15487.7|0
1759263900000|2025-09-30 20:25:00|15503.8|15491.8|15500.3|15488.3|15505.3|15493.3|15499.8|15487.8|0
1759264200000|2025-09-30 20:30:00|15500.5|15488.5|15496.7|15484.7|15501.2|15489.2|15496.4|15484.4|0
1759264500000|2025-09-30 20:35:00|15496.2|15484.2|15496.4|15484.4|15499.2|15487.2|15494.7|15482.7|0
1759264800000|2025-09-30 20:40:00|15495.9|15483.9|15496.2|15484.2|15497.7|15485.7|15493.2|15481.2|0
1759265100000|2025-09-30 20:45:00|15495.7|15483.7|15499.7|15487.7|15500.5|15488.5|15495.5|15483.5|0
1759265400000|2025-09-30 20:50:00|15499.8|15487.8|15500.7|15488.7|15501.5|15489.5|15498.5|15486.5|0
1759265700000|2025-09-30 20:55:00|15500.2|15488.2|15498|15486|15502.5|15490.5|15497.2|15485.2|0
1759266000000|2025-09-30 21:00:00|15498.5|15486.5|15498.7|15486.7|15499.5|15487.5|15498.5|15486.5|0
1759266300000|2025-09-30 21:05:00|15499|15487|15500.1|15488.1|15500.1|15488.1|15499|15487|0
1759266600000|2025-09-30 21:10:00|15500.6|15488.6|15500.9|15488.9|15501.1|15489.1|15500.1|15488.1|0
1759266900000|2025-09-30 21:15:00|15501.1|15489.1|15499.9|15487.9|15501.1|15489.1|15499.9|15487.9|0
1759267200000|2025-09-30 21:20:00|15499.8|15487.8|15500.1|15488.1|15500.1|15488.1|15497.4|15485.4|0
1759267500000|2025-09-30 21:25:00|15500.4|15488.4|15500.9|15488.9|15500.9|15488.9|15500.4|15488.4|0
1759267800000|2025-09-30 21:30:00|15500.6|15488.6|15497.3|15485.3|15500.6|15488.6|15497.1|15485.1|0
1759268100000|2025-09-30 21:35:00|15497.4|15485.4|15496.8|15484.8|15498.6|15486.6|15496.8|15484.8|0
1759268400000|2025-09-30 21:40:00|15496.9|15484.9|15498.4|15486.4|15498.6|15486.6|15496.9|15484.9|0
1759268700000|2025-09-30 21:45:00|15498.6|15486.6|15499.1|15487.1|15499.1|15487.1|15498.4|15486.4|0
1759269000000|2025-09-30 21:50:00|15498.9|15486.9|15498.1|15486.1|15498.9|15486.9|15498.1|15486.1|0
1759269300000|2025-09-30 21:55:00|15498.6|15486.6|15500.9|15488.9|15501.4|15489.4|15498.6|15486.6|0
1759269600000|2025-09-30 22:00:00|15500.8|15488.8|15508.9|15496.9|15510.7|15498.7|15498.6|15486.6|0
1759269900000|2025-09-30 22:05:00|15509.4|15497.4|15507.2|15495.2|15509.4|15497.4|15505.9|15493.9|0
1759270200000|2025-09-30 22:10:00|15507.7|15495.7|15508.9|15496.9|15509.9|15497.9|15507.4|15495.4|0
1759270500000|2025-09-30 22:15:00|15509.2|15497.2|15508.9|15496.9|15510.9|15498.9|15508.9|15496.9|0
1759270800000|2025-09-30 22:20:00|15508.1|15496.1|15508.7|15496.7|15508.7|15496.7|15505.1|15493.1|0
1759271100000|2025-09-30 22:25:00|15509|15497|15512.5|15500.5|15514|15502|15509|15497|0
1759271400000|2025-09-30 22:30:00|15512.7|15500.7|15511.7|15499.7|15515.5|15503.5|15510.5|15498.5|0
1759271700000|2025-09-30 22:35:00|15511.5|15499.5|15508.5|15496.5|15512.7|15500.7|15506.5|15494.5|0
1759272000000|2025-09-30 22:40:00|15508.2|15496.2|15508.7|15496.7|15509.2|15497.2|15506.5|15494.5|0
1759272300000|2025-09-30 22:45:00|15508.5|15496.5|15507.5|15495.5|15508.5|15496.5|15505.9|15493.9|0
1759272600000|2025-09-30 22:50:00|15508|15496|15502.4|15490.4|15508|15496|15501.2|15489.2|0
1759272900000|2025-09-30 22:55:00|15502.2|15490.2|15497.9|15485.9|15502.9|15490.9|15492.3|15480.3|0
1759273200000|2025-09-30 23:00:00|15497.6|15485.6|15493.3|15481.3|15500.9|15488.9|15492.6|15480.6|0
1759273500000|2025-09-30 23:05:00|15493.1|15481.1|15508.1|15496.1|15508.9|15496.9|15492.6|15480.6|0
1759273800000|2025-09-30 23:10:00|15508.4|15496.4|15508.4|15496.4|15510.7|15498.7|15508.1|15496.1|0
1759274100000|2025-09-30 23:15:00|15508.5|15496.5|15508.8|15496.8|15510.6|15498.6|15506.1|15494.1|0
1759274400000|2025-09-30 23:20:00|15509.1|15497.1|15513.4|15501.4|15513.9|15501.9|15508.3|15496.3|0
1759274700000|2025-09-30 23:25:00|15513.1|15501.1|15509.1|15497.1|15514.1|15502.1|15508.1|15496.1|0
1759275000000|2025-09-30 23:30:00|15509.3|15497.3|15511.5|15499.5|15512.5|15500.5|15508.2|15496.2|0
1759275300000|2025-09-30 23:35:00|15511.2|15499.2|15509.7|15497.7|15512|15500|15509.5|15497.5|0
1759275600000|2025-09-30 23:40:00|15509.5|15497.5|15510.5|15498.5|15511.2|15499.2|15508.7|15496.7|0
1759275900000|2025-09-30 23:45:00|15510.2|15498.2|15510.2|15498.2|15512.3|15500.3|15509.5|15497.5|0
1759276200000|2025-09-30 23:50:00|15510.3|15498.3|15512.1|15500.1|15514.7|15502.7|15510.3|15498.3|0
1759276500000|2025-09-30 23:55:00|15511.9|15499.9|15510.1|15498.1|15512.1|15500.1|15508.9|15496.9|0
1759276800000|2025-10-01 00:00:00|15510.6|15498.6|15515.8|15503.8|15515.8|15503.8|15507.6|15495.6|0
1759277100000|2025-10-01 00:05:00|15516.3|15504.3|15513.2|15501.2|15518.3|15506.3|15512.5|15500.5|0
1759277400000|2025-10-01 00:10:00|15513.5|15501.5|15510.5|15498.5|15514.5|15502.5|15510|15498|0
1759277700000|2025-10-01 00:15:00|15510.2|15498.2|15507.8|15495.8|15511.5|15499.5|15502.9|15490.9|0
1759278000000|2025-10-01 00:20:00|15505.3|15493.3|15502.8|15490.8|15507.8|15495.8|15502.8|15490.8|0
1759278300000|2025-10-01 00:25:00|15505.3|15493.3|15507.7|15495.7|15507.8|15495.8|15502.8|15490.8|0
1759278600000|2025-10-01 00:30:00|15508.9|15496.9|15515.1|15503.1|15517.6|15505.6|15507.7|15495.7|0
1759278900000|2025-10-01 00:35:00|15517.5|15505.5|15515.1|15503.1|15520.1|15508.1|15512.6|15500.6|0
1759279200000|2025-10-01 00:40:00|15516.4|15504.4|15522.5|15510.5|15522.6|15510.6|15515.1|15503.1|0
1759279500000|2025-10-01 00:45:00|15521.3|15509.3|15521.3|15509.3|15525|15513|15520|15508|0
1759279800000|2025-10-01 00:50:00|15522.5|15510.5|15522.3|15510.3|15525|15513|15515.1|15503.1|0
1759280100000|2025-10-01 00:55:00|15519.9|15507.9|15510|15498|15519.9|15507.9|15509.9|15497.9|0
1759280400000|2025-10-01 01:00:00|15512.5|15500.5|15507.5|15495.5|15512.5|15500.5|15505.1|15493.1|0
1759280700000|2025-10-01 01:05:00|15508.8|15496.8|15506.2|15494.2|15510|15498|15505|15493|0
1759281000000|2025-10-01 01:10:00|15505|15493|15507.4|15495.4|15513.6|15501.6|15505|15493|0
1759281300000|2025-10-01 01:15:00|15509.9|15497.9|15508.7|15496.7|15509.9|15497.9|15507.4|15495.4|0
1759281600000|2025-10-01 01:20:00|15509.9|15497.9|15507.8|15495.8|15510.2|15498.2|15505.2|15493.2|0
1759281900000|2025-10-01 01:25:00|15507.7|15495.7|15510.3|15498.3|15510.3|15498.3|15505.3|15493.3|0
1759282200000|2025-10-01 01:30:00|15509.1|15497.1|15500.4|15488.4|15512.8|15500.8|15500.4|15488.4|0
1759282500000|2025-10-01 01:35:00|15501.6|15489.6|15507.8|15495.8|15507.8|15495.8|15500.4|15488.4|0
1759282800000|2025-10-01 01:40:00|15505.3|15493.3|15507.9|15495.9|15510.3|15498.3|15505.3|15493.3|0
1759283100000|2025-10-01 01:45:00|15506.6|15494.6|15502.9|15490.9|15506.7|15494.7|15502.9|15490.9|0
1759283400000|2025-10-01 01:50:00|15505.4|15493.4|15502.9|15490.9|15507.8|15495.8|15502.9|15490.9|0
1759283700000|2025-10-01 01:55:00|15504.1|15492.1|15502.9|15490.9|15505.4|15493.4|15502.9|15490.9|0
1759284000000|2025-10-01 02:00:00|15500.4|15488.4|15505.3|15493.3|15505.3|15493.3|15500.3|15488.3|0
1759284300000|2025-10-01 02:05:00|15505.2|15493.2|15502.8|15490.8|15505.2|15493.2|15500.4|15488.4|0
1759284600000|2025-10-01 02:10:00|15501.6|15489.6|15497.8|15485.8|15501.6|15489.6|15497.8|15485.8|0
1759284900000|2025-10-01 02:15:00|15499.1|15487.1|15499.1|15487.1|15500.4|15488.4|15497.8|15485.8|0
1759285200000|2025-10-01 02:20:00|15500.4|15488.4|15500.6|15488.6|15502.9|15490.9|15499.2|15487.2|0
1759285500000|2025-10-01 02:25:00|15501.8|15489.8|15500.5|15488.5|15501.8|15489.8|15499.3|15487.3|0
1759285800000|2025-10-01 02:30:00|15500.4|15488.4|15497.9|15485.9|15500.5|15488.5|15496.7|15484.7|0
1759286100000|2025-10-01 02:35:00|15498|15486|15497.9|15485.9|15500.4|15488.4|15497.9|15485.9|0
1759286400000|2025-10-01 02:40:00|15497.8|15485.8|15500.3|15488.3|15500.3|15488.3|15497.8|15485.8|0
1759286700000|2025-10-01 02:45:00|15502.8|15490.8|15500.3|15488.3|15502.8|15490.8|15500.3|15488.3|0
1759287000000|2025-10-01 02:50:00|15499.1|15487.1|15497.9|15485.9|15500.4|15488.4|15496.7|15484.7|0
1759287300000|2025-10-01 02:55:00|15500.3|15488.3|15500.3|15488.3|15502.8|15490.8|15500.3|15488.3|0
1759287600000|2025-10-01 03:00:00|15500.4|15488.4|15495.3|15483.3|15500.4|15488.4|15495.3|15483.3|0
1759287900000|2025-10-01 03:05:00|15495.2|15483.2|15497.7|15485.7|15497.8|15485.8|15495.2|15483.2|0
1759288200000|2025-10-01 03:10:00|15495.3|15483.3|15495.3|15483.3|15497.8|15485.8|15492.8|15480.8|0
1759288500000|2025-10-01 03:15:00|15495.2|15483.2|15495.2|15483.2|15495.3|15483.3|15492.7|15480.7|0
1759288800000|2025-10-01 03:20:00|15494|15482|15505|15493|15505|15493|15492.7|15480.7|0
1759289100000|2025-10-01 03:25:00|15502.6|15490.6|15500.1|15488.1|15502.6|15490.6|15500.1|15488.1|0
1759289400000|2025-10-01 03:30:00|15498.9|15486.9|15500.1|15488.1|15502.6|15490.6|15497.7|15485.7|0
1759289700000|2025-10-01 03:35:00|15501.3|15489.3|15502.5|15490.5|15505|15493|15500.1|15488.1|0
1759290000000|2025-10-01 03:40:00|15502.6|15490.6|15500.1|15488.1|15505|15493|15500.1|15488.1|0
1759290300000|2025-10-01 03:45:00|15499.9|15487.9|15502.4|15490.4|15502.4|15490.4|15497.4|15485.4|0
1759290600000|2025-10-01 03:50:00|15504.8|15492.8|15506.1|15494.1|15509.8|15497.8|15504.8|15492.8|0
1759290900000|2025-10-01 03:55:00|15507.3|15495.3|15506.1|15494.1|15507.4|15495.4|15504.8|15492.8|0
1759291200000|2025-10-01 04:00:00|15507.3|15495.3|15507.4|15495.4|15507.4|15495.4|15504.9|15492.9|0
1759291500000|2025-10-01 04:05:00|15506.1|15494.1|15507.4|15495.4|15507.4|15495.4|15504.9|15492.9|0
1759291800000|2025-10-01 04:10:00|15507.5|15495.5|15507.3|15495.3|15509.8|15497.8|15507.3|15495.3|0
1759292100000|2025-10-01 04:15:00|15507.2|15495.2|15507.2|15495.2|15508.4|15496.4|15507.2|15495.2|0
1759292400000|2025-10-01 04:20:00|15506|15494|15499.9|15487.9|15507.2|15495.2|15499.9|15487.9|0
1759292700000|2025-10-01 04:25:00|15501.1|15489.1|15502.4|15490.4|15503.6|15491.6|15499.9|15487.9|0
1759293000000|2025-10-01 04:30:00|15501.2|15489.2|15500|15488|15502.4|15490.4|15499.9|15487.9|0
1759293300000|2025-10-01 04:35:00|15501.2|15489.2|15497.5|15485.5|15502.4|15490.4|15497.5|15485.5|0
1759293600000|2025-10-01 04:40:00|15495|15483|15500.1|15488.1|15500.1|15488.1|15495|15483|0
1759293900000|2025-10-01 04:45:00|15502.5|15490.5|15502.6|15490.6|15502.6|15490.6|15500.1|15488.1|0
1759294200000|2025-10-01 04:50:00|15501.4|15489.4|15500.1|15488.1|15502.6|15490.6|15497.7|15485.7|0
1759294500000|2025-10-01 04:55:00|15498.9|15486.9|15497.4|15485.4|15499.9|15487.9|15497.4|15485.4|0
1759294800000|2025-10-01 05:00:00|15497.5|15485.5|15495|15483|15497.5|15485.5|15492.5|15480.5|0
1759295100000|2025-10-01 05:05:00|15493.7|15481.7|15495|15483|15495|15483|15492.5|15480.5|0
1759295400000|2025-10-01 05:10:00|15493.8|15481.8|15490|15478|15494.9|15482.9|15490|15478|0
1759295700000|2025-10-01 05:15:00|15492.5|15480.5|15492.5|15480.5|15493.7|15481.7|15490|15478|0
1759296000000|2025-10-01 05:20:00|15492.4|15480.4|15489.9|15477.9|15492.4|15480.4|15489.9|15477.9|0
1759296300000|2025-10-01 05:25:00|15487.4|15475.4|15479.9|15467.9|15487.4|15475.4|15479.9|15467.9|0
1759296600000|2025-10-01 05:30:00|15478.7|15466.7|15480.1|15468.1|15480.1|15468.1|15475|15463|0
1759296900000|2025-10-01 05:35:00|15478.8|15466.8|15480.1|15468.1|15482.5|15470.5|15477.6|15465.6|0
1759297200000|2025-10-01 05:40:00|15482.5|15470.5|15482.5|15470.5|15483.8|15471.8|15480|15468|0
1759297500000|2025-10-01 05:45:00|15483.8|15471.8|15487.5|15475.5|15488.7|15476.7|15482.5|15470.5|0
1759297800000|2025-10-01 05:50:00|15485|15473|15487.4|15475.4|15487.5|15475.5|15485|15473|0
1759298100000|2025-10-01 05:55:00|15485|15473|15482.4|15470.4|15486.2|15474.2|15480|15468|0
1759298400000|2025-10-01 06:00:00|15483.6|15471.6|15504.8|15499.8|15513.3|15508.3|15480|15468|15
1759298700000|2025-10-01 06:05:00|15497.3|15492.3|15497.8|15492.8|15498.3|15493.3|15497.3|15492.3|2
1759299000000|2025-10-01 06:10:00|15497.3|15492.3|15497.3|15492.3|15497.3|15492.3|15492.3|15487.3|5
1759299300000|2025-10-01 06:15:00|15496.8|15491.8|15492.3|15487.3|15498.8|15493.8|15491.8|15486.8|4
1759299600000|2025-10-01 06:20:00|15489.3|15484.3|15497.3|15492.3|15497.8|15492.8|15489.3|15484.3|1
1759299900000|2025-10-01 06:25:00|15496.8|15491.8|15498.3|15493.3|15498.3|15493.3|15496.3|15491.3|1
1759300200000|2025-10-01 06:30:00|15497.8|15492.8|15492.3|15487.3|15497.8|15492.8|15492.3|15487.3|1
1759300500000|2025-10-01 06:35:00|||||||||1
1759300800000|2025-10-01 06:40:00|15495.8|15490.8|15500.3|15495.3|15504.8|15499.8|15495.8|15490.8|13
1759301100000|2025-10-01 06:45:00|15499.8|15494.8|15484.3|15479.3|15499.8|15494.8|15482.8|15477.8|15
1759301400000|2025-10-01 06:50:00|15484.8|15479.8|15483.8|15478.8|15484.8|15479.8|15483.3|15478.3|0
1759301700000|2025-10-01 06:55:00|15483.3|15478.3|15484.8|15479.8|15484.8|15479.8|15478.3|15473.3|16
1759302000000|2025-10-01 07:00:00|15473.3|15468.3|15437.8|15432.8|15479.3|15474.3|15428.3|15423.3|341
1759302300000|2025-10-01 07:05:00|15437.3|15432.3|15410.8|15405.8|15444.8|15439.8|15410.8|15405.8|162
1759302600000|2025-10-01 07:10:00|15410.3|15405.3|15390.3|15385.3|15423.8|15418.8|15390.3|15385.3|109
1759302900000|2025-10-01 07:15:00|15391.8|15386.8|15401.3|15396.3|15428.3|15423.3|15391.8|15386.8|147
1759303200000|2025-10-01 07:20:00|15401.8|15396.8|15394.3|15389.3|15408.3|15403.3|15391.8|15386.8|115
1759303500000|2025-10-01 07:25:00|15394.8|15389.8|15382.8|15377.8|15394.8|15389.8|15365.8|15360.8|122
1759303800000|2025-10-01 07:30:00|15383.3|15378.3|15380.7|15375.7|15396.8|15391.8|15378.3|15373.3|93
1759304100000|2025-10-01 07:35:00|15380.2|15375.2|15381.2|15376.2|15388.2|15383.2|15371.7|15366.7|46
1759304400000|2025-10-01 07:40:00|15382.8|15377.8|15390.3|15385.3|15392.8|15387.8|15377.3|15372.3|61
1759304700000|2025-10-01 07:45:00|15388.8|15383.8|15400.8|15395.8|15401.3|15396.3|15388.3|15383.3|46
1759305000000|2025-10-01 07:50:00|15401.5|15396.5|15408|15403|15410.5|15405.5|15395.5|15390.5|45
1759305300000|2025-10-01 07:55:00|15408.5|15403.5|15416.5|15411.5|15417|15412|15407.5|15402.5|31
1759305600000|2025-10-01 08:00:00|15416|15411|15423|15418|15423.5|15418.5|15409.5|15404.5|56
1759305900000|2025-10-01 08:05:00|15423.5|15418.5|15407|15402|15426|15421|15404.5|15399.5|30
1759306200000|2025-10-01 08:10:00|15406.5|15401.5|15389|15384|15406.5|15401.5|15383|15378|102
1759306500000|2025-10-01 08:15:00|15388.5|15383.5|15372.5|15367.5|15392.5|15387.5|15372.5|15367.5|131
1759306800000|2025-10-01 08:20:00|15374|15369|15355|15350|15380.5|15375.5|15354.5|15349.5|106
1759307100000|2025-10-01 08:25:00|15354.5|15349.5|15367.5|15362.5|15370|15365|15354|15349|108
1759307400000|2025-10-01 08:30:00|15368.4|15363.4|15366.9|15361.9|15377.9|15372.9|15364.9|15359.9|109
1759307700000|2025-10-01 08:35:00|15369.4|15364.4|15387.4|15382.4|15387.9|15382.9|15367.9|15362.9|38
1759308000000|2025-10-01 08:40:00|15386.9|15381.9|15411.4|15406.4|15413.9|15408.9|15386.9|15381.9|36
1759308300000|2025-10-01 08:45:00|15410.9|15405.9|15410.9|15405.9|15418.9|15413.9|15406.9|15401.9|45
1759308600000|2025-10-01 08:50:00|15410.5|15405.5|15408|15403|15419.5|15414.5|15406|15401|62
1759308900000|2025-10-01 08:55:00|15408.5|15403.5|15409|15404|15417|15412|15408|15403|31
1759309200000|2025-10-01 09:00:00|15410.4|15405.4|15420.4|15415.4|15421.4|15416.4|15401.9|15396.9|29
1759309500000|2025-10-01 09:05:00|15422.9|15417.9|15423.4|15418.4|15428.4|15423.4|15415.9|15410.9|41
1759309800000|2025-10-01 09:10:00|15422.2|15417.2|15426.2|15421.2|15428.7|15423.7|15420.7|15415.7|31
1759310100000|2025-10-01 09:15:00|15426.7|15421.7|15439.2|15434.2|15439.2|15434.2|15426.2|15421.2|75
1759310400000|2025-10-01 09:20:00|15438.6|15433.6|15448.6|15443.6|15449.1|15444.1|15437.1|15432.1|28
1759310700000|2025-10-01 09:25:00|15446.6|15441.6|15453.6|15448.6|15455.6|15450.6|15444.6|15439.6|33
1759311000000|2025-10-01 09:30:00|15453.3|15448.3|15452.3|15447.3|15456.3|15451.3|15441.3|15436.3|28
1759311300000|2025-10-01 09:35:00|15451.8|15446.8|15467.8|15462.8|15467.8|15462.8|15450.3|15445.3|17
1759311600000|2025-10-01 09:40:00|15467.9|15462.9|15467.4|15462.4|15469.9|15464.9|15452.9|15447.9|30
1759311900000|2025-10-01 09:45:00|15465.9|15460.9|15467.9|15462.9|15470.4|15465.4|15463.4|15458.4|29
1759312200000|2025-10-01 09:50:00|15467.7|15462.7|15463.2|15458.2|15467.7|15462.7|15461.2|15456.2|14
1759312500000|2025-10-01 09:55:00|15463.7|15458.7|15454.7|15449.7|15465.7|15460.7|15451.2|15446.2|29
1759312800000|2025-10-01 10:00:00|15455.1|15450.1|15451.1|15446.1|15456.1|15451.1|15450.6|15445.6|20
1759313100000|2025-10-01 10:05:00|15448.6|15443.6|15460.6|15455.6|15463.6|15458.6|15448.6|15443.6|13
1759313400000|2025-10-01 10:10:00|15459.5|15454.5|15459.5|15454.5|15460.5|15455.5|15455.5|15450.5|7
1759313700000|2025-10-01 10:15:00|15460|15455|15469|15464|15471.5|15466.5|15459.5|15454.5|20
1759314000000|2025-10-01 10:20:00|15468.6|15463.6|15472.1|15467.1|15483.6|15478.6|15468.6|15463.6|36
1759314300000|2025-10-01 10:25:00|15471.6|15466.6|15474.1|15469.1|15475.6|15470.6|15467.6|15462.6|16
1759314600000|2025-10-01 10:30:00|15473.7|15468.7|15477.7|15472.7|15477.7|15472.7|15469.7|15464.7|28
1759314900000|2025-10-01 10:35:00|15477.2|15472.2|15484.7|15479.7|15489.2|15484.2|15477.2|15472.2|24
1759315200000|2025-10-01 10:40:00|15485.1|15480.1|15491.1|15486.1|15492.1|15487.1|15481.6|15476.6|19
1759315500000|2025-10-01 10:45:00|15491.6|15486.6|15501.6|15496.6|15502.1|15497.1|15490.6|15485.6|22
1759315800000|2025-10-01 10:50:00|15502.4|15497.4|15492.9|15487.9|15504.4|15499.4|15492.4|15487.4|39
1759316100000|2025-10-01 10:55:00|15493.4|15488.4|15499.9|15494.9|15499.9|15494.9|15492.9|15487.9|39
1759316400000|2025-10-01 11:00:00|15499.4|15494.4|15501.4|15496.4|15506.9|15501.9|15498.4|15493.4|41
1759316700000|2025-10-01 11:05:00|15501.9|15496.9|15491.9|15486.9|15502.9|15497.9|15491.9|15486.9|25
1759317000000|2025-10-01 11:10:00|15492.1|15487.1|15517.1|15512.1|15518.6|15513.6|15490.1|15485.1|128
1759317300000|2025-10-01 11:15:00|15516.6|15511.6|15530.6|15525.6|15533.1|15528.1|15512.1|15507.1|48
1759317600000|2025-10-01 11:20:00|15529|15524|15518|15513|15531|15526|15517.5|15512.5|38
1759317900000|2025-10-01 11:25:00|15518.5|15513.5|15534.5|15529.5|15534.5|15529.5|15518.5|15513.5|33
1759318200000|2025-10-01 11:30:00|15535.4|15530.4|15537.4|15532.4|15537.4|15532.4|15530.9|15525.9|18
1759318500000|2025-10-01 11:35:00|15537.9|15532.9|15523.9|15518.9|15542.4|15537.4|15523.9|15518.9|40
1759318800000|2025-10-01 11:40:00|15524.5|15519.5|15522.5|15517.5|15530|15525|15519.5|15514.5|21
1759319100000|2025-10-01 11:45:00|15522|15517|15512|15507|15523.5|15518.5|15512|15507|15
1759319400000|2025-10-01 11:50:00|15512.8|15507.8|15512.3|15507.3|15514.3|15509.3|15507.8|15502.8|39
1759319700000|2025-10-01 11:55:00|15511.8|15506.8|15497.3|15492.3|15511.8|15506.8|15495.3|15490.3|24
1759320000000|2025-10-01 12:00:00|15497.1|15492.1|15494.6|15489.6|15506.1|15501.1|15494.6|15489.6|21
1759320300000|2025-10-01 12:05:00|15494.1|15489.1|15487.6|15482.6|15495.6|15490.6|15484.1|15479.1|38
1759320600000|2025-10-01 12:10:00|15487|15482|15487.5|15482.5|15490.5|15485.5|15481|15476|30
1759320900000|2025-10-01 12:15:00|15486|15481|15475|15470|15495.5|15490.5|15475|15470|51
1759321200000|2025-10-01 12:20:00|15475.3|15470.3|15477.8|15472.8|15480.8|15475.8|15475.3|15470.3|36
1759321500000|2025-10-01 12:25:00|15478.3|15473.3|15482.8|15477.8|15483.3|15478.3|15474.8|15469.8|33
1759321800000|2025-10-01 12:30:00|15483.3|15478.3|15488.8|15483.8|15488.8|15483.8|15479.3|15474.3|18
1759322100000|2025-10-01 12:35:00|15489.3|15484.3|15511.8|15506.8|15511.8|15506.8|15489.3|15484.3|32
1759322400000|2025-10-01 12:40:00|15512.3|15507.3|15513.8|15508.8|15514.8|15509.8|15508.8|15503.8|18
1759322700000|2025-10-01 12:45:00|15513.3|15508.3|15504.8|15499.8|15513.3|15508.3|15501.8|15496.8|15
1759323000000|2025-10-01 12:50:00|15503.4|15498.4|15505.9|15500.9|15508.4|15503.4|15502.4|15497.4|22
1759323300000|2025-10-01 12:55:00|15504.4|15499.4|15517.9|15512.9|15517.9|15512.9|15504.4|15499.4|12
1759323600000|2025-10-01 13:00:00|15517.6|15512.6|15521.6|15516.6|15522.1|15517.1|15512.1|15507.1|28
1759323900000|2025-10-01 13:05:00|15524.1|15519.1|15525.6|15520.6|15527.1|15522.1|15521.1|15516.1|25
1759324200000|2025-10-01 13:10:00|15525.5|15520.5|15542.5|15537.5|15542.5|15537.5|15525.5|15520.5|48
1759324500000|2025-10-01 13:15:00|15543.5|15538.5|15541|15536|15547.5|15542.5|15537|15532|32
1759324800000|2025-10-01 13:20:00|15540.1|15535.1|15540.6|15535.6|15544.6|15539.6|15536.6|15531.6|50
1759325100000|2025-10-01 13:25:00|15541.1|15536.1|15540.6|15535.6|15548.6|15543.6|15540.6|15535.6|39
1759325400000|2025-10-01 13:30:00|15541.1|15536.1|15551.6|15546.6|15557.6|15552.6|15541.1|15536.1|72
1759325700000|2025-10-01 13:35:00|15550.1|15545.1|15545.6|15540.6|15554.1|15549.1|15539.1|15534.1|41
1759326000000|2025-10-01 13:40:00|15544.6|15539.6|15552.6|15547.6|15556.1|15551.1|15544.1|15539.1|36
1759326300000|2025-10-01 13:45:00|15552.1|15547.1|15546.6|15541.6|15560.1|15555.1|15545.1|15540.1|57
1759326600000|2025-10-01 13:50:00|15547.6|15542.6|15548.6|15543.6|15556.6|15551.6|15543.6|15538.6|43
1759326900000|2025-10-01 13:55:00|15548.1|15543.1|15552.1|15547.1|15552.1|15547.1|15541.1|15536.1|27
1759327200000|2025-10-01 14:00:00|15552.4|15547.4|15563.9|15558.9|15567.9|15562.9|15550.9|15545.9|37
1759327500000|2025-10-01 14:05:00|15564.4|15559.4|15559.9|15554.9|15568.9|15563.9|15554.9|15549.9|75
1759327800000|2025-10-01 14:10:00|15561|15556|15557|15552|15565.5|15560.5|15553|15548|34
1759328100000|2025-10-01 14:15:00|15556|15551|15557.5|15552.5|15558.5|15553.5|15553|15548|39
1759328400000|2025-10-01 14:20:00|15557.2|15552.2|15561.7|15556.7|15565.7|15560.7|15555.7|15550.7|94
1759328700000|2025-10-01 14:25:00|15562.2|15557.2|15561.2|15556.2|15568.7|15563.7|15552.7|15547.7|73
1759329000000|2025-10-01 14:30:00|15561.4|15556.4|15560.9|15555.9|15567.4|15562.4|15556.9|15551.9|30
1759329300000|2025-10-01 14:35:00|15560.4|15555.4|15557.9|15552.9|15565.4|15560.4|15555.9|15550.9|43
1759329600000|2025-10-01 14:40:00|15557.4|15552.4|15546.4|15541.4|15557.4|15552.4|15536.9|15531.9|41
1759329900000|2025-10-01 14:45:00|15546.9|15541.9|15544.9|15539.9|15554.9|15549.9|15544.4|15539.4|34
1759330200000|2025-10-01 14:50:00|15546|15541|15549.5|15544.5|15551.5|15546.5|15544.5|15539.5|71
1759330500000|2025-10-01 14:55:00|15550|15545|15555.5|15550.5|15555.5|15550.5|15546|15541|53
1759330800000|2025-10-01 15:00:00|15554.8|15549.8|15547.8|15542.8|15560.3|15555.3|15546.3|15541.3|73
1759331100000|2025-10-01 15:05:00|15548.3|15543.3|15548.3|15543.3|15550.3|15545.3|15544.3|15539.3|61
1759331400000|2025-10-01 15:10:00|15549.8|15544.8|15549.8|15544.8|15553.8|15548.8|15541.8|15536.8|44
1759331700000|2025-10-01 15:15:00|15550.3|15545.3|15549.8|15544.8|15556.3|15551.3|15543.8|15538.8|53
1759332000000|2025-10-01 15:20:00|15548.8|15543.8|15559.8|15554.8|15559.8|15554.8|15548.8|15543.8|54
1759332300000|2025-10-01 15:25:00|15560.8|15555.8|15558.8|15553.8|15566.8|15561.8|15557.8|15552.8|158
1759332600000|2025-10-01 15:30:00|15560.3|15552.3|15535.3|15526.3|15561.3|15554.3|15526.3|15519.3|519
1759332900000|2025-10-01 15:35:00|15536.3|15528.3|15537.3|15529.3|15541.3|15532.3|15526.3|15519.3|181
1759333200000|2025-10-01 15:40:00|15536.3|15527.3|15546.3|15537.3|15547.3|15539.3|15531.3|15525.3|20
1759333500000|2025-10-01 15:45:00|15547.3|15538.3|15547.3|15537.3|15552.3|15543.3|15546.3|15537.3|6
1759333800000|2025-10-01 15:50:00|15545.3|15536.3|15547.3|15537.3|15549.3|15539.3|15545.3|15536.3|6
1759334100000|2025-10-01 15:55:00|15546.3|15536.3|15545.3|15535.3|15547.3|15538.3|15542.3|15535.3|9
1759334400000|2025-10-01 16:00:00|15544.3|15536.3|15550.3|15540.3|15550.3|15540.3|15544.3|15535.3|9
1759334700000|2025-10-01 16:05:00|15552.3|15543.3|15564.3|15556.3|15564.3|15556.3|15552.3|15543.3|15
1759335000000|2025-10-01 16:10:00|15565.3|15558.3|15566.3|15559.3|15569.3|15561.3|15565.3|15556.3|26
1759335300000|2025-10-01 16:15:00|15569.3|15561.3|15567.3|15559.3|15573.3|15566.3|15567.3|15559.3|24
1759335600000|2025-10-01 16:20:00|15566.3|15557.3|15572.3|15564.3|15572.3|15564.3|15566.3|15557.3|25
1759335900000|2025-10-01 16:25:00|15573.3|15565.3|15580.3|15571.3|15580.3|15571.3|15573.3|15565.3|17
1759336200000|2025-10-01 16:30:00|15579.3|15570.3|15577.3|15566.3|15579.3|15570.3|15571.3|15561.3|1
1759336500000|2025-10-01 16:35:00|15575.3|15565.3|15572.3|15561.3|15575.3|15565.3|15571.3|15559.3|1
1759336800000|2025-10-01 16:40:00|15574.3|15562.3|15574.8|15562.8|15575.3|15564.3|15574.3|15562.3|0
1759337100000|2025-10-01 16:45:00|15574.3|15562.3|15568.3|15556.3|15574.3|15562.3|15564.8|15552.8|3
1759337400000|2025-10-01 16:50:00|15567.3|15553.3|15570.3|15558.3|15570.8|15558.8|15563.3|15553.3|6
1759337700000|2025-10-01 16:55:00|15570.8|15558.8|15574.3|15562.3|15574.3|15562.3|15565.3|15554.3|7
1759338000000|2025-10-01 17:00:00|15573.3|15563.3|15572.3|15563.3|15573.3|15565.3|15569.3|15563.3|3
1759338300000|2025-10-01 17:05:00|15573.3|15564.3|15570.3|15558.3|15575.3|15564.3|15566.3|15557.3|6
1759338900000|2025-10-01 17:15:00|15573.3|15561.3|15574.3|15562.3|15574.8|15562.8|15573.3|15561.3|2
1759339200000|2025-10-01 17:20:00|15574.8|15562.8|15572.3|15562.3|15574.8|15562.8|15571.3|15562.3|0
1759339500000|2025-10-01 17:25:00|15574.3|15563.3|15574.3|15562.3|15575.8|15563.8|15571.3|15562.3|2
1759339800000|2025-10-01 17:30:00|15575.8|15563.8|15576.3|15564.3|15576.3|15568.3|15570.3|15562.3|3
1759340100000|2025-10-01 17:35:00|15575.3|15567.3|15579.3|15569.3|15582.3|15572.3|15574.3|15567.3|12
1759340400000|2025-10-01 17:40:00|15580.3|15567.8|15580.3|15568.3|15581.3|15569.3|15575.3|15567.8|13
1759340700000|2025-10-01 17:45:00|15579.3|15565.3|15578.3|15566.3|15579.3|15567.3|15576.8|15564.8|19
1759341000000|2025-10-01 17:50:00|15577.8|15565.8|15578.3|15566.3|15578.3|15566.3|15576.3|15565.8|17
1759341300000|2025-10-01 17:55:00|15577.3|15565.3|15582.2|15570.2|15582.3|15573.3|15570.3|15558.3|24
1759341600000|2025-10-01 18:00:00|15582.3|15570.3|15577.5|15565.5|15587.3|15575.3|15574.9|15562.9|22
1759341900000|2025-10-01 18:05:00|15577.6|15565.6|15580|15568|15580|15568|15577.5|15565.5|17
1759342200000|2025-10-01 18:10:00|15577.5|15565.5|15582.5|15570.5|15582.6|15570.6|15577.5|15565.5|19
1759342500000|2025-10-01 18:15:00|15580.1|15568.1|15585|15573|15585|15573|15580|15568|7
1759342800000|2025-10-01 18:20:00|15584.9|15572.9|15584.9|15572.9|15585|15573|15580|15568|14
1759343100000|2025-10-01 18:25:00|15587.3|15575.3|15587.3|15575.3|15587.4|15575.4|15587.3|15575.3|4
1759343400000|2025-10-01 18:30:00|15584.9|15572.9|15590|15578|15592.4|15580.4|15584.9|15572.9|11
1759343700000|2025-10-01 18:35:00|15590.1|15578.1|15590|15578|15590.1|15578.1|15585.1|15573.1|6
1759344000000|2025-10-01 18:40:00|15590.1|15578.1|15590.1|15578.1|15592.6|15580.6|15588.8|15576.8|21
1759344300000|2025-10-01 18:45:00|15590|15578|15587.7|15575.7|15590.1|15578.1|15587.6|15575.6|11
1759344600000|2025-10-01 18:50:00|15587.6|15575.6|15590.1|15578.1|15592.6|15580.6|15587.6|15575.6|11
1759344900000|2025-10-01 18:55:00|15590|15578|15587.6|15575.6|15590.1|15578.1|15587.6|15575.6|5
1759345200000|2025-10-01 19:00:00|15590.1|15578.1|15590.2|15578.2|15590.2|15578.2|15587.6|15575.6|13
1759345500000|2025-10-01 19:05:00|15590.1|15578.1|15585.2|15573.2|15590.2|15578.2|15585.2|15573.2|5
1759345800000|2025-10-01 19:10:00|15585.3|15573.3|15585.2|15573.2|15585.3|15573.3|15580.2|15568.2|7
1759346100000|2025-10-01 19:15:00|15585.1|15573.1|15585|15573|15587.6|15575.6|15585|15573|11
1759346400000|2025-10-01 19:20:00|15585.1|15573.1|15584.9|15572.9|15587.4|15575.4|15582.5|15570.5|4
1759346700000|2025-10-01 19:25:00|15585|15573|15590|15578|15590|15578|15584.9|15572.9|13
1759347000000|2025-10-01 19:30:00|15589.9|15577.9|15597.3|15585.3|15597.3|15585.3|15585|15573|18
1759347300000|2025-10-01 19:35:00|15594.9|15582.9|15589.9|15577.9|15594.9|15582.9|15589.9|15577.9|13
1759347600000|2025-10-01 19:40:00|15587.4|15575.4|15584.9|15572.9|15590|15578|15584.9|15572.9|13
1759347900000|2025-10-01 19:45:00|15585|15573|15587.5|15575.5|15587.5|15575.5|15584.9|15572.9|6
1759348200000|2025-10-01 19:50:00|15585.1|15573.1|15580|15568|15585.1|15573.1|15580|15568|36
1759348500000|2025-10-01 19:55:00|15580.1|15568.1|15576.3|15564.3|15580.2|15568.2|15572.8|15560.8|17
1759348800000|2025-10-01 20:00:00|15572.7|15560.7|15568.6|15556.6|15574.7|15562.7|15567.6|15555.6|0
1759349100000|2025-10-01 20:05:00|15568.5|15556.5|15566.4|15554.4|15569.3|15557.3|15564.9|15552.9|0
1759349400000|2025-10-01 20:10:00|15565.9|15553.9|15563.9|15551.9|15567.4|15555.4|15563.7|15551.7|0
1759349700000|2025-10-01 20:15:00|15563.7|15551.7|15564.5|15552.5|15567.4|15555.4|15563.2|15551.2|0
1759350000000|2025-10-01 20:20:00|15565|15553|15565.5|15553.5|15569|15557|15564.2|15552.2|0
1759350300000|2025-10-01 20:25:00|15566|15554|15565.4|15553.4|15566.5|15554.5|15563.9|15551.9|0
1759350600000|2025-10-01 20:30:00|15564.9|15552.9|15567.9|15555.9|15568.6|15556.6|15564.1|15552.1|0
1759350900000|2025-10-01 20:35:00|15568.1|15556.1|15569.2|15557.2|15569.9|15557.9|15567.7|15555.7|0
1759351200000|2025-10-01 20:40:00|15569.1|15557.1|15566.2|15554.2|15569.1|15557.1|15563.9|15551.9|0
1759351500000|2025-10-01 20:45:00|15565.9|15553.9|15566.4|15554.4|15567.2|15555.2|15565.4|15553.4|0
1759351800000|2025-10-01 20:50:00|15566.9|15554.9|15565.4|15553.4|15566.9|15554.9|15564.4|15552.4|0
1759352100000|2025-10-01 20:55:00|15564.9|15552.9|15565.7|15553.7|15567.6|15555.6|15564.7|15552.7|0
1759352400000|2025-10-01 21:00:00|15565.4|15553.4|15565.7|15553.7|15565.7|15553.7|15565|15553|0
1759352700000|2025-10-01 21:05:00|15565.4|15553.4|15567.9|15555.9|15568.1|15556.1|15564.9|15552.9|0
1759353300000|2025-10-01 21:15:00|15567.6|15555.6|15568.1|15556.1|15568.1|15556.1|15567.6|15555.6|0
1759353600000|2025-10-01 21:20:00|15568|15556|15568.3|15556.3|15568.3|15556.3|15568|15556|0
1759353900000|2025-10-01 21:25:00|15568.5|15556.5|15568|15556|15568.8|15556.8|15567.8|15555.8|0
1759354200000|2025-10-01 21:30:00|15566.8|15554.8|15565.5|15553.5|15566.8|15554.8|15565.3|15553.3|0
1759354800000|2025-10-01 21:40:00|15565.6|15553.6|15565.3|15553.3|15565.6|15553.6|15565.3|15553.3|0
1759355100000|2025-10-01 21:45:00|15565.1|15553.1|15565.8|15553.8|15566.1|15554.1|15565.1|15553.1|0
1759355400000|2025-10-01 21:50:00|15566.1|15554.1|15565.6|15553.6|15566.1|15554.1|15565.1|15553.1|0
1759355700000|2025-10-01 21:55:00|15566.6|15554.6|15566.3|15554.3|15566.6|15554.6|15566.3|15554.3|0
1759356000000|2025-10-01 22:00:00|15566.6|15554.6|15571.9|15559.9|15572.6|15560.6|15566.6|15554.6|0
1759356300000|2025-10-01 22:05:00|15572|15560|15573.2|15561.2|15575.2|15563.2|15569.8|15557.8|0
1759356600000|2025-10-01 22:10:00|15573|15561|15573.2|15561.2|15573.7|15561.7|15572.5|15560.5|0
1759356900000|2025-10-01 22:15:00|15573.3|15561.3|15570.8|15558.8|15573.7|15561.7|15570.8|15558.8|0
1759357200000|2025-10-01 22:20:00|15571|15559|15574.2|15562.2|15574.7|15562.7|15570.8|15558.8|0
1759357500000|2025-10-01 22:25:00|15574.3|15562.3|15573.2|15561.2|15574.7|15562.7|15572.7|15560.7|0
1759357800000|2025-10-01 22:30:00|15573|15561|15572.7|15560.7|15574.2|15562.2|15572.7|15560.7|0
1759358100000|2025-10-01 22:35:00|15572.8|15560.8|15573.7|15561.7|15574.2|15562.2|15571|15559|0
1759358400000|2025-10-01 22:40:00|15573.5|15561.5|15574|15562|15574.2|15562.2|15572.7|15560.7|0
1759358700000|2025-10-01 22:45:00|15574.2|15562.2|15574.2|15562.2|15575|15563|15573.5|15561.5|0
1759359000000|2025-10-01 22:50:00|15574.3|15562.3|15570|15558|15574.5|15562.5|15570|15558|0
1759359300000|2025-10-01 22:55:00|15570.3|15558.3|15570.3|15558.3|15571.8|15559.8|15570|15558|0
1759359600000|2025-10-01 23:00:00|15570.2|15558.2|15570|15558|15572.7|15560.7|15569.5|15557.5|0
1759359900000|2025-10-01 23:05:00|15570.3|15558.3|15569.5|15557.5|15570.8|15558.8|15568.5|15556.5|0
1759360200000|2025-10-01 23:10:00|15569.3|15557.3|15570.8|15558.8|15572|15560|15569.3|15557.3|0
1759360500000|2025-10-01 23:15:00|15571|15559|15574.5|15562.5|15575.5|15563.5|15571|15559|0
1759360800000|2025-10-01 23:20:00|15574.2|15562.2|15576.2|15564.2|15576.5|15564.5|15573.7|15561.7|0
1759361100000|2025-10-01 23:25:00|15575.7|15563.7|15574.5|15562.5|15575.7|15563.7|15573.7|15561.7|0
1759361400000|2025-10-01 23:30:00|15574.2|15562.2|15568.8|15556.8|15574.7|15562.7|15568.8|15556.8|0
1759361700000|2025-10-01 23:35:00|15569|15557|15569.8|15557.8|15570|15558|15566|15554|0
1759362000000|2025-10-01 23:40:00|15570|15558|15571.3|15559.3|15572|15560|15569.5|15557.5|0
1759362300000|2025-10-01 23:45:00|15571.2|15559.2|15570.2|15558.2|15572.5|15560.5|15570.2|15558.2|0
1759362600000|2025-10-01 23:50:00|15569.8|15557.8|15572|15560|15572.5|15560.5|15568.8|15556.8|0
1759362900000|2025-10-01 23:55:00|15572.2|15560.2|15572.5|15560.5|15575|15563|15571.5|15559.5|0
1759363200000|2025-10-02 00:00:00|15573|15561|15575|15563|15578.5|15566.5|15571.2|15559.2|0
1759363500000|2025-10-02 00:05:00|15576|15564|15576|15564|15578.2|15566.2|15575.7|15563.7|0
1759363800000|2025-10-02 00:10:00|15575.7|15563.7|15577.2|15565.2|15579.2|15567.2|15574.2|15562.2|0
1759364100000|2025-10-02 00:15:00|15577.5|15565.5|15576.8|15564.8|15581.6|15569.6|15569.5|15557.5|0
1759364400000|2025-10-02 00:20:00|15574.4|15562.4|15584.1|15572.1|15586.6|15574.6|15574.3|15562.3|0
1759364700000|2025-10-02 00:25:00|15584.2|15572.2|15579.3|15567.3|15586.6|15574.6|15579.3|15567.3|0
1759365000000|2025-10-02 00:30:00|15576.8|15564.8|15576.9|15564.9|15579.3|15567.3|15574.5|15562.5|0
1759365300000|2025-10-02 00:35:00|15574.5|15562.5|15579.3|15567.3|15579.3|15567.3|15574.4|15562.4|0
1759365600000|2025-10-02 00:40:00|15576.9|15564.9|15579.4|15567.4|15579.5|15567.5|15574.5|15562.5|0
1759365900000|2025-10-02 00:45:00|15579.5|15567.5|15584.3|15572.3|15584.4|15572.4|15579.4|15567.4|0
1759366200000|2025-10-02 00:50:00|15586.7|15574.7|15585.6|15573.6|15589.3|15577.3|15584.4|15572.4|0
1759366500000|2025-10-02 00:55:00|15584.4|15572.4|15586.8|15574.8|15588|15576|15584.3|15572.3|0
1759366800000|2025-10-02 01:00:00|15586.7|15574.7|15585.5|15573.5|15589.2|15577.2|15584.2|15572.2|0
1759367100000|2025-10-02 01:05:00|15586.7|15574.7|15589.2|15577.2|15591.6|15579.6|15584.3|15572.3|0
1759367400000|2025-10-02 01:10:00|15591.7|15579.7|15596.6|15584.6|15596.6|15584.6|15589.2|15577.2|0
1759367700000|2025-10-02 01:15:00|15594.2|15582.2|15604.2|15592.2|15604.2|15592.2|15594.2|15582.2|0
1759368000000|2025-10-02 01:20:00|15606.6|15594.6|15601.7|15589.7|15606.6|15594.6|15599.3|15587.3|0
1759368300000|2025-10-02 01:25:00|15600.5|15588.5|15599.3|15587.3|15601.8|15589.8|15599.3|15587.3|0
1759368600000|2025-10-02 01:30:00|15599.2|15587.2|15594.4|15582.4|15599.3|15587.3|15592|15580|0
1759368900000|2025-10-02 01:35:00|15596.8|15584.8|15589.5|15577.5|15596.8|15584.8|15589.4|15577.4|0
1759369200000|2025-10-02 01:40:00|15589.4|15577.4|15601.6|15589.6|15601.6|15589.6|15589.4|15577.4|0
1759369500000|2025-10-02 01:45:00|15604|15592|15601.7|15589.7|15604.1|15592.1|15601.6|15589.6|0
1759369800000|2025-10-02 01:50:00|15601.6|15589.6|15604.2|15592.2|15604.2|15592.2|15601.6|15589.6|0
1759370100000|2025-10-02 01:55:00|15604.1|15592.1|15604.1|15592.1|15604.1|15592.1|15601.7|15589.7|0
1759370400000|2025-10-02 02:00:00|15604.2|15592.2|15596.8|15584.8|15606.6|15594.6|15596.8|15584.8|0
1759370700000|2025-10-02 02:05:00|15594.4|15582.4|15591.2|15579.2|15596.2|15584.2|15591.2|15579.2|0
1759371000000|2025-10-02 02:10:00|15592.4|15580.4|15588.7|15576.7|15593.6|15581.6|15588.7|15576.7|0
1759371300000|2025-10-02 02:15:00|15588.8|15576.8|15588.7|15576.7|15591.3|15579.3|15588.7|15576.7|0
1759371600000|2025-10-02 02:20:00|15590|15578|15588.7|15576.7|15591.2|15579.2|15588.7|15576.7|0
1759371900000|2025-10-02 02:25:00|15589.9|15577.9|15593.6|15581.6|15593.6|15581.6|15588.7|15576.7|0
1759372200000|2025-10-02 02:30:00|15593.5|15581.5|15593.6|15581.6|15596|15584|15593.5|15581.5|0
1759372500000|2025-10-02 02:35:00|15596|15584|15598.4|15586.4|15598.4|15586.4|15593.5|15581.5|0
1759372800000|2025-10-02 02:40:00|15596|15584|15598.4|15586.4|15600.9|15588.9|15596|15584|0
1759373100000|2025-10-02 02:45:00|15596|15584|15596|15584|15596|15584|15596|15584|0
1759373400000|2025-10-02 02:50:00|15598.4|15586.4|15596|15584|15598.4|15586.4|15596|15584|0
1759373700000|2025-10-02 02:55:00|15595.9|15583.9|15598.4|15586.4|15598.5|15586.5|15595.9|15583.9|0
1759374000000|2025-10-02 03:00:00|15598.5|15586.5|15598.4|15586.4|15598.5|15586.5|15598.4|15586.4|0
1759374300000|2025-10-02 03:05:00|15597.2|15585.2|15597.1|15585.1|15597.2|15585.2|15595.9|15583.9|0
1759374600000|2025-10-02 03:10:00|15598.3|15586.3|15599.5|15587.5|15600.7|15588.7|15598.3|15586.3|0
1759374900000|2025-10-02 03:15:00|15600.7|15588.7|15600.7|15588.7|15603.1|15591.1|15598.2|15586.2|0
1759375200000|2025-10-02 03:20:00|15601.9|15589.9|15603.2|15591.2|15603.2|15591.2|15600.7|15588.7|0
1759375500000|2025-10-02 03:25:00|15600.7|15588.7|15598.3|15586.3|15603.2|15591.2|15598.2|15586.2|0
1759375800000|2025-10-02 03:30:00|15598.2|15586.2|15598.2|15586.2|15599.4|15587.4|15595.8|15583.8|0
1759376100000|2025-10-02 03:35:00|15598.1|15586.1|15600.6|15588.6|15600.6|15588.6|15598.1|15586.1|0
1759376400000|2025-10-02 03:40:00|15603.1|15591.1|15601.8|15589.8|15603.1|15591.1|15600.6|15588.6|0
1759376700000|2025-10-02 03:45:00|15601.9|15589.9|15602.9|15590.9|15603.1|15591.1|15600.5|15588.5|0
1759377000000|2025-10-02 03:50:00|15603|15591|15600.5|15588.5|15603|15591|15598.1|15586.1|0
1759377300000|2025-10-02 03:55:00|15600.6|15588.6|15605.5|15593.5|15606.7|15594.7|15600.5|15588.5|0
1759377600000|2025-10-02 04:00:00|15603.1|15591.1|15607.9|15595.9|15607.9|15595.9|15603.1|15591.1|0
1759377900000|2025-10-02 04:05:00|15608|15596|15614.6|15602.6|15615.8|15603.8|15607.9|15595.9|0
1759378200000|2025-10-02 04:10:00|15615.8|15603.8|15614.3|15602.3|15615.8|15603.8|15610.8|15598.8|0
1759378500000|2025-10-02 04:15:00|15613.1|15601.1|15608.2|15596.2|15615.5|15603.5|15608.2|15596.2|0
1759378800000|2025-10-02 04:20:00|15605.8|15593.8|15600.9|15588.9|15605.8|15593.8|15596|15584|0
1759379100000|2025-10-02 04:25:00|15599.6|15587.6|15605.8|15593.8|15605.8|15593.8|15598.4|15586.4|0
1759379400000|2025-10-02 04:30:00|15605.9|15593.9|15603.4|15591.4|15605.9|15593.9|15603.4|15591.4|0
1759379700000|2025-10-02 04:35:00|15601|15589|15601|15589|15601|15589|15601|15589|0
1759380000000|2025-10-02 04:40:00|15602.2|15590.2|15603.4|15591.4|15603.4|15591.4|15600.9|15588.9|0
1759380300000|2025-10-02 04:45:00|15603.5|15591.5|15605.9|15593.9|15607.1|15595.1|15603.4|15591.4|0
1759380600000|2025-10-02 04:50:00|15608.3|15596.3|15599.9|15587.9|15608.3|15596.3|15598.6|15586.6|0
1759380900000|2025-10-02 04:55:00|15601.1|15589.1|15598.7|15586.7|15601.1|15589.1|15598.6|15586.6|0
1759381200000|2025-10-02 05:00:00|15598.2|15586.2|15603.1|15591.1|15605.5|15593.5|15598.2|15586.2|0
1759381500000|2025-10-02 05:05:00|15603|15591|15610.3|15598.3|15610.3|15598.3|15603|15591|0
1759381800000|2025-10-02 05:10:00|15610.4|15598.4|15612.7|15600.7|15615.5|15603.5|15607.9|15595.9|0
1759382100000|2025-10-02 05:15:00|15610.2|15598.2|15610.1|15598.1|15612.7|15600.7|15607.8|15595.8|0
1759382400000|2025-10-02 05:20:00|15608.9|15596.9|15607.6|15595.6|15610.1|15598.1|15607.6|15595.6|0
1759382700000|2025-10-02 05:25:00|15607.5|15595.5|15610.1|15598.1|15610.1|15598.1|15607.5|15595.5|0
1759383000000|2025-10-02 05:30:00|15607.7|15595.7|15601.1|15589.1|15607.7|15595.7|15599.8|15587.8|0
1759383300000|2025-10-02 05:35:00|15602.3|15590.3|15604.7|15592.7|15605.9|15593.9|15599.9|15587.9|0
1759383600000|2025-10-02 05:40:00|15604.6|15592.6|15602.3|15590.3|15604.7|15592.7|15602.3|15590.3|0
1759383900000|2025-10-02 05:45:00|15603.5|15591.5|15602.3|15590.3|15604.7|15592.7|15602.2|15590.2|0
1759384200000|2025-10-02 05:50:00|15603.5|15591.5|15607.2|15595.2|15609.6|15597.6|15603.5|15591.5|0
1759384500000|2025-10-02 05:55:00|15608.4|15596.4|15607.1|15595.1|15609.6|15597.6|15604.7|15592.7|0
1759384800000|2025-10-02 06:00:00|15604.7|15592.7|15573.4|15568.4|15604.7|15592.7|15569.4|15564.4|48
1759385100000|2025-10-02 06:05:00|15573.9|15568.9|15578.9|15573.9|15579.9|15574.9|15573.4|15568.4|1
1759385400000|2025-10-02 06:10:00|15578.4|15573.4|15581.9|15576.9|15581.9|15576.9|15578.4|15573.4|2
1759385700000|2025-10-02 06:15:00|15581.4|15576.4|15579.4|15574.4|15581.4|15576.4|15578.9|15573.9|1
1759386000000|2025-10-02 06:20:00|15579.9|15574.9|15579.9|15574.9|15580.4|15575.4|15578.9|15573.9|0
1759386300000|2025-10-02 06:25:00|15579.4|15574.4|15575.4|15570.4|15579.4|15574.4|15575.4|15570.4|7
1759386600000|2025-10-02 06:30:00|15573.4|15568.4|15584.3|15579.3|15584.3|15579.3|15573.4|15568.4|4
1759386900000|2025-10-02 06:35:00|15584.6|15579.6|15591.1|15586.1|15591.1|15586.1|15584.6|15579.6|0
1759387200000|2025-10-02 06:40:00|15590.6|15585.6|15593.6|15588.6|15595.6|15590.6|15586.1|15581.1|3
1759387500000|2025-10-02 06:45:00|15594.1|15589.1|15594.1|15589.1|15605.1|15600.1|15594.1|15589.1|8
1759387800000|2025-10-02 06:50:00|15594.6|15589.6|15591.1|15586.1|15594.6|15589.6|15588.1|15583.1|8
1759388100000|2025-10-02 06:55:00|15593.1|15588.1|15583.1|15578.1|15601.6|15596.6|15583.1|15578.1|25
1759388400000|2025-10-02 07:00:00|15578.1|15573.1|15549.3|15544.3|15589.6|15584.6|15535.3|15530.3|318
1759388700000|2025-10-02 07:05:00|15550.3|15545.3|15540.8|15535.8|15559.8|15554.8|15518.8|15513.8|252
1759389000000|2025-10-02 07:10:00|15540.3|15535.3|15535.3|15530.3|15551.3|15546.3|15525.8|15520.8|134
1759389300000|2025-10-02 07:15:00|15535.8|15530.8|15510.8|15505.8|15548.8|15543.8|15509.8|15504.8|157
1759389600000|2025-10-02 07:20:00|15510.5|15505.5|15527|15522|15530|15525|15501|15496|113
1759389900000|2025-10-02 07:25:00|15527.5|15522.5|15535|15530|15544|15539|15520|15515|103
1759390200000|2025-10-02 07:30:00|15534.5|15529.5|15539.5|15534.5|15549.5|15544.5|15529|15524|110
1759390500000|2025-10-02 07:35:00|15540|15535|15555.5|15550.5|15555.5|15550.5|15538.5|15533.5|69
1759390800000|2025-10-02 07:40:00|15554.3|15549.3|15563.8|15558.8|15568.3|15563.3|15554.3|15549.3|64
1759391100000|2025-10-02 07:45:00|15563.3|15558.3|15549.3|15544.3|15564.8|15559.8|15545.3|15540.3|36
1759391400000|2025-10-02 07:50:00|15549.9|15544.9|15537.9|15532.9|15550.9|15545.9|15537.4|15532.4|34
1759391700000|2025-10-02 07:55:00|15538.4|15533.4|15539.9|15534.9|15542.4|15537.4|15530.9|15525.9|43
1759392000000|2025-10-02 08:00:00|15540.9|15535.9|15556.4|15551.4|15559.9|15554.9|15540.9|15535.9|29
1759392300000|2025-10-02 08:05:00|15554.9|15549.9|15550.4|15545.4|15555.9|15550.9|15545.4|15540.4|15
1759392600000|2025-10-02 08:10:00|15549.3|15544.3|15557.3|15552.3|15560.8|15555.8|15547.8|15542.8|26
1759392900000|2025-10-02 08:15:00|15557.8|15552.8|15566.8|15561.8|15567.8|15562.8|15552.3|15547.3|14
1759393200000|2025-10-02 08:20:00|15566.7|15561.7|15564.7|15559.7|15574.2|15569.2|15558.7|15553.7|31
1759393500000|2025-10-02 08:25:00|15564.2|15559.2|15572.7|15567.7|15574.7|15569.7|15560.7|15555.7|26
1759393800000|2025-10-02 08:30:00|15572.3|15567.3|15561.8|15556.8|15576.3|15571.3|15561.8|15556.8|51
1759394100000|2025-10-02 08:35:00|15561.3|15556.3|15558.8|15553.8|15565.3|15560.3|15551.8|15546.8|27
1759394400000|2025-10-02 08:40:00|15559.5|15554.5|15572.5|15567.5|15578.5|15573.5|15559.5|15554.5|45
1759394700000|2025-10-02 08:45:00|15573|15568|15569|15564|15576.5|15571.5|15568|15563|34
1759395000000|2025-10-02 08:50:00|15567.3|15562.3|15580.8|15575.8|15582.3|15577.3|15564.3|15559.3|34
1759395300000|2025-10-02 08:55:00|15581.3|15576.3|15583.8|15578.8|15586.8|15581.8|15578.3|15573.3|28
1759395600000|2025-10-02 09:00:00|15584.4|15579.4|15574.9|15569.9|15586.4|15581.4|15566.4|15561.4|39
1759395900000|2025-10-02 09:05:00|15574.4|15569.4|15574.9|15569.9|15581.9|15576.9|15572.9|15567.9|16
1759396200000|2025-10-02 09:10:00|15575.3|15570.3|15573.8|15568.8|15581.8|15576.8|15573.8|15568.8|20
1759396500000|2025-10-02 09:15:00|15574.3|15569.3|15585.8|15580.8|15587.3|15582.3|15574.3|15569.3|53
1759396800000|2025-10-02 09:20:00|15584.8|15579.8|15596.3|15591.3|15601.3|15596.3|15583.8|15578.8|36
1759397100000|2025-10-02 09:25:00|15596.8|15591.8|15584.3|15579.3|15596.8|15591.8|15578.3|15573.3|25
1759397400000|2025-10-02 09:30:00|15586.1|15581.1|15582.1|15577.1|15587.1|15582.1|15580.1|15575.1|10
1759397700000|2025-10-02 09:35:00|15581.6|15576.6|15582.1|15577.1|15582.1|15577.1|15573.6|15568.6|18
1759398000000|2025-10-02 09:40:00|15581.3|15576.3|15588.3|15583.3|15588.8|15583.8|15574.8|15569.8|17
1759398300000|2025-10-02 09:45:00|15588.8|15583.8|15588.8|15583.8|15593.8|15588.8|15588.3|15583.3|21
1759398600000|2025-10-02 09:50:00|15588.3|15583.3|15582.3|15577.3|15590.8|15585.8|15581.3|15576.3|17
1759398900000|2025-10-02 09:55:00|15582.8|15577.8|15586.3|15581.3|15592.8|15587.8|15581.8|15576.8|15
1759399200000|2025-10-02 10:00:00|15587.1|15582.1|15593.6|15588.6|15595.1|15590.1|15583.1|15578.1|28
1759399500000|2025-10-02 10:05:00|15593.1|15588.1|15586.6|15581.6|15593.1|15588.1|15584.1|15579.1|13
1759399800000|2025-10-02 10:10:00|15586.8|15581.8|15586.3|15581.3|15588.8|15583.8|15582.3|15577.3|21
1759400100000|2025-10-02 10:15:00|15586.8|15581.8|15584.8|15579.8|15587.8|15582.8|15575.3|15570.3|23
1759400400000|2025-10-02 10:20:00|15583.8|15578.8|15574.3|15569.3|15583.8|15578.8|15574.3|15569.3|8
1759400700000|2025-10-02 10:25:00|15574.8|15569.8|15574.8|15569.8|15576.3|15571.3|15574.3|15569.3|17
1759401000000|2025-10-02 10:30:00|15575|15570|15578.5|15573.5|15581|15576|15573.5|15568.5|39
1759401300000|2025-10-02 10:35:00|15578|15573|15578|15573|15580|15575|15574.5|15569.5|14
1759401600000|2025-10-02 10:40:00|15579.1|15574.1|15585.1|15580.1|15585.1|15580.1|15579.1|15574.1|21
1759401900000|2025-10-02 10:45:00|15584.6|15579.6|15586.6|15581.6|15591.1|15586.1|15584.1|15579.1|32
1759402200000|2025-10-02 10:50:00|15585.9|15580.9|15595.4|15590.4|15595.9|15590.9|15585.9|15580.9|30
1759402500000|2025-10-02 10:55:00|15594.9|15589.9|15596.9|15591.9|15597.9|15592.9|15591.9|15586.9|20
1759402800000|2025-10-02 11:00:00|15596.1|15591.1|15591.1|15586.1|15597.1|15592.1|15588.6|15583.6|28
1759403100000|2025-10-02 11:05:00|15591.6|15586.6|15577.6|15572.6|15592.6|15587.6|15576.1|15571.1|27
1759403400000|2025-10-02 11:10:00|15578.8|15573.8|15588.8|15583.8|15593.3|15588.3|15578.8|15573.8|18
1759403700000|2025-10-02 11:15:00|15588.3|15583.3|15597.8|15592.8|15597.8|15592.8|15585.3|15580.3|4
1759404000000|2025-10-02 11:20:00|15596.1|15591.1|15598.6|15593.6|15599.6|15594.6|15593.1|15588.1|17
1759404300000|2025-10-02 11:25:00|15600.6|15595.6|15589.1|15584.1|15601.1|15596.1|15588.1|15583.1|10
1759404600000|2025-10-02 11:30:00|15589.8|15584.8|15596.3|15591.3|15599.3|15594.3|15588.8|15583.8|18
1759404900000|2025-10-02 11:35:00|15596.8|15591.8|15596.8|15591.8|15599.3|15594.3|15587.8|15582.8|21
1759405200000|2025-10-02 11:40:00|15597.4|15592.4|15592.9|15587.9|15597.4|15592.4|15591.9|15586.9|15
1759405500000|2025-10-02 11:45:00|15593.4|15588.4|15592.4|15587.4|15601.4|15596.4|15588.9|15583.9|72
1759405800000|2025-10-02 11:50:00|15592.1|15587.1|15588.1|15583.1|15593.1|15588.1|15587.6|15582.6|24
1759406100000|2025-10-02 11:55:00|15588.6|15583.6|15580.1|15575.1|15588.6|15583.6|15576.1|15571.1|16
1759406400000|2025-10-02 12:00:00|15580.6|15575.6|15580.6|15575.6|15587.1|15582.1|15579.6|15574.6|8
1759406700000|2025-10-02 12:05:00|15580.1|15575.1|15580.6|15575.6|15583.6|15578.6|15576.6|15571.6|12
1759407000000|2025-10-02 12:10:00|15581.2|15576.2|15591.7|15586.7|15592.7|15587.7|15577.2|15572.2|20
1759407300000|2025-10-02 12:15:00|15592.2|15587.2|15584.2|15579.2|15594.7|15589.7|15581.7|15576.7|106
1759407600000|2025-10-02 12:20:00|15584|15579|15591.5|15586.5|15594.5|15589.5|15584|15579|30
1759407900000|2025-10-02 12:25:00|15592|15587|15591|15586|15596.5|15591.5|15591|15586|7
1759408200000|2025-10-02 12:30:00|15591.5|15586.5|15595|15590|15599|15594|15590|15585|15
1759408500000|2025-10-02 12:35:00|15594.5|15589.5|15591|15586|15595|15590|15588|15583|12
1759408800000|2025-10-02 12:40:00|15591.3|15586.3|15575.8|15570.8|15593.3|15588.3|15574.3|15569.3|11
1759409100000|2025-10-02 12:45:00|15575.3|15570.3|15565.3|15560.3|15582.8|15577.8|15565.3|15560.3|9
1759409400000|2025-10-02 12:50:00|15566.3|15561.3|15566.3|15561.3|15570.3|15565.3|15561.8|15556.8|51
1759409700000|2025-10-02 12:55:00|15565.8|15560.8|15557.8|15552.8|15567.3|15562.3|15557.8|15552.8|14
1759410000000|2025-10-02 13:00:00|15557.9|15552.9|15572.4|15567.4|15575.4|15570.4|15557.9|15552.9|46
1759410300000|2025-10-02 13:05:00|15571.9|15566.9|15564.4|15559.4|15571.9|15566.9|15558.9|15553.9|16
1759410600000|2025-10-02 13:10:00|15563.5|15558.5|15547|15542|15563.5|15558.5|15547|15542|31
1759410900000|2025-10-02 13:15:00|15547.5|15542.5|15557.5|15552.5|15561.5|15556.5|15543|15538|34
1759411200000|2025-10-02 13:20:00|15557.8|15552.8|15558.8|15553.8|15559.3|15554.3|15548.3|15543.3|34
1759411500000|2025-10-02 13:25:00|15559.3|15554.3|15552.8|15547.8|15562.8|15557.8|15551.3|15546.3|17
1759411800000|2025-10-02 13:30:00|15553.3|15548.3|15560.3|15555.3|15567.3|15562.3|15551.3|15546.3|101
1759412100000|2025-10-02 13:35:00|15560.8|15555.8|15543.3|15538.3|15563.8|15558.8|15543.3|15538.3|39
1759412400000|2025-10-02 13:40:00|15542.9|15537.9|15529.9|15524.9|15543.9|15538.9|15524.4|15519.4|51
1759412700000|2025-10-02 13:45:00|15530.4|15525.4|15551.9|15546.9|15552.4|15547.4|15530.4|15525.4|55
1759413000000|2025-10-02 13:50:00|15551.3|15546.3|15547.8|15542.8|15555.3|15550.3|15537.3|15532.3|64
1759413300000|2025-10-02 13:55:00|15548.3|15543.3|15527.8|15522.8|15548.8|15543.8|15525.3|15520.3|49
1759413600000|2025-10-02 14:00:00|15528.9|15523.9|15531.4|15526.4|15542.4|15537.4|15522.9|15517.9|47
1759413900000|2025-10-02 14:05:00|15532.4|15527.4|15524.4|15519.4|15539.4|15534.4|15519.9|15514.9|44
1759414200000|2025-10-02 14:10:00|15525.1|15520.1|15524.6|15519.6|15534.1|15529.1|15524.1|15519.1|50
1759414500000|2025-10-02 14:15:00|15525.1|15520.1|15514.1|15509.1|15531.6|15526.6|15506.6|15501.6|127
1759414800000|2025-10-02 14:20:00|15513.8|15508.8|15518.3|15513.3|15519.8|15514.8|15509.3|15504.3|93
1759415100000|2025-10-02 14:25:00|15518.8|15513.8|15516.8|15511.8|15523.8|15518.8|15513.3|15508.3|83
1759415400000|2025-10-02 14:30:00|15516.3|15511.3|15522.3|15517.3|15528.3|15523.3|15515.8|15510.8|47
1759415700000|2025-10-02 14:35:00|15522.8|15517.8|15522.3|15517.3|15531.3|15526.3|15519.3|15514.3|48
1759416000000|2025-10-02 14:40:00|15522|15517|15514.5|15509.5|15531|15526|15511|15506|35
1759416300000|2025-10-02 14:45:00|15514|15509|15520.5|15515.5|15521.5|15516.5|15511.5|15506.5|39
1759416600000|2025-10-02 14:50:00|15520.3|15515.3|15516.8|15511.8|15523.8|15518.8|15513.3|15508.3|62
1759416900000|2025-10-02 14:55:00|15515.3|15510.3|15517.3|15512.3|15522.3|15517.3|15513.3|15508.3|78
1759417200000|2025-10-02 15:00:00|15517.5|15512.5|15509.5|15504.5|15517.5|15512.5|15509.5|15504.5|63
1759417500000|2025-10-02 15:05:00|15510|15505|15519.5|15514.5|15526.5|15521.5|15510|15505|49
1759417800000|2025-10-02 15:10:00|15519|15514|15498|15493|15519|15514|15498|15493|58
1759418100000|2025-10-02 15:15:00|15498.5|15493.5|15501|15496|15501.5|15496.5|15494.5|15489.5|69
1759418400000|2025-10-02 15:20:00|15501.6|15496.6|15504.6|15499.6|15507.6|15502.6|15498.1|15493.1|55
1759418700000|2025-10-02 15:25:00|15505.6|15500.6|15512.1|15507.1|15514.1|15509.1|15500.1|15495.1|149
1759419000000|2025-10-02 15:30:00|15513.6|15505.6|15504.6|15496.6|15516.6|15509.6|15495.6|15487.6|411
1759419300000|2025-10-02 15:35:00|15503.6|15494.6|15490.6|15482.6|15508.6|15500.6|15486.6|15480.6|106
1759419600000|2025-10-02 15:40:00|15493.6|15483.6|15485.6|15477.6|15497.6|15488.6|15480.6|15474.6|91
1759419900000|2025-10-02 15:45:00|15484.6|15478.6|15495.6|15485.6|15495.6|15485.6|15484.6|15476.6|18
1759420200000|2025-10-02 15:50:00|15496.6|15486.6|15491.6|15484.6|15501.6|15490.6|15490.6|15484.6|7
1759420500000|2025-10-02 15:55:00|15490.6|15483.6|15491.6|15482.6|15493.6|15485.6|15488.6|15481.6|27
1759420800000|2025-10-02 16:00:00|15490.6|15483.6|15495.6|15487.6|15497.6|15490.6|15490.6|15483.6|16
1759421100000|2025-10-02 16:05:00|15496.6|15488.6|15498.6|15490.6|15499.6|15492.6|15493.6|15484.6|10
1759421400000|2025-10-02 16:10:00|15496.6|15486.6|15500.6|15490.6|15500.6|15491.6|15495.6|15486.6|7
1759421700000|2025-10-02 16:15:00|15501.6|15491.6|15504.6|15495.6|15510.6|15501.6|15499.6|15491.6|20
1759422000000|2025-10-02 16:20:00|15503.6|15494.6|15501.6|15491.6|15504.6|15495.6|15498.6|15490.6|1
1759422300000|2025-10-02 16:25:00|15503.6|15493.6|15501.6|15492.6|15503.6|15494.6|15499.6|15490.6|14
1759422600000|2025-10-02 16:30:00|15500.6|15491.6|15502.6|15491.6|15502.6|15491.6|15496.6|15488.6|2
1759422900000|2025-10-02 16:35:00|15501.6|15492.6|15501.6|15491.6|15501.6|15492.6|15500.6|15490.6|4
1759423200000|2025-10-02 16:40:00|15500.6|15488.6|15502.6|15495.6|15502.6|15496.6|15498.6|15488.6|5
1759423500000|2025-10-02 16:45:00|15500.6|15492.6|15503.6|15494.6|15504.6|15496.6|15500.6|15492.6|8
1759423800000|2025-10-02 16:50:00|15504.6|15495.6|15505.6|15496.6|15508.6|15500.6|15504.6|15495.6|9
1759424100000|2025-10-02 16:55:00|15504.6|15494.6|15502.6|15491.6|15504.6|15497.6|15502.6|15491.6|3
1759424400000|2025-10-02 17:00:00|15501.6|15490.6|15497.6|15488.6|15501.6|15490.6|15495.6|15485.6|4
1759424700000|2025-10-02 17:05:00|15498.6|15489.6|15500.6|15490.6|15501.6|15492.6|15498.6|15486.6|1
1759425000000|2025-10-02 17:10:00|15499.6|15491.6|15500.6|15492.6|15500.6|15492.6|15499.6|15491.6|1
1759425300000|2025-10-02 17:15:00||15489.6||15490.6||15493.6||15489.6|1
1759425600000|2025-10-02 17:20:00||15491.6||15492.6||15494.6||15490.6|1
1759425900000|2025-10-02 17:25:00|15499.6|15493.6|15503.6|15493.6|15505.6|15495.6|15498.6|15489.6|5
1759426200000|2025-10-02 17:30:00|15502.6|15494.6|15502.6|15492.6|15502.6|15494.6|15502.6|15491.6|0
1759426500000|2025-10-02 17:35:00|15503.6|15493.6|15508.6|15499.6|15508.6|15499.6|15503.6|15493.6|0
1759426800000|2025-10-02 17:40:00|15509.6|15500.6|15511.6|15502.6|15512.6|15504.6|15509.6|15500.6|2
1759427100000|2025-10-02 17:45:00|15512.6|15501.6|15512.6|15501.6|15512.6|15504.6|15512.6|15501.6|1
1759427400000|2025-10-02 17:50:00|15514.1|15502.1|15515.6|15506.6|15515.6|15508.6|15514.1|15502.1|5
1759427700000|2025-10-02 17:55:00|15514.6|15505.6|15518|15506|15518|15509.6|15514.6|15505.6|2
1759428000000|2025-10-02 18:00:00|15516.8|15504.8|15520.5|15508.5|15520.5|15508.5|15515.6|15503.6|2
1759428300000|2025-10-02 18:05:00|15522.9|15510.9|15525.3|15513.3|15525.3|15513.3|15520.5|15508.5|0
1759428600000|2025-10-02 18:10:00|15524.1|15512.1|15527.9|15515.9|15528|15516|15524.1|15512.1|1
1759428900000|2025-10-02 18:15:00|15527.8|15515.8|15527.9|15515.9|15528|15516|15527.8|15515.8|0
1759429200000|2025-10-02 18:20:00|15525.5|15513.5|15528|15516|15528|15516|15525.5|15513.5|0
1759429500000|2025-10-02 18:25:00|15527.9|15515.9|15525.6|15513.6|15530.4|15518.4|15525.5|15513.5|0
1759429800000|2025-10-02 18:30:00|15525.5|15513.5|15525.6|15513.6|15528.1|15516.1|15525.5|15513.5|0
1759430100000|2025-10-02 18:35:00|15525.5|15513.5|15525.6|15513.6|15525.6|15513.6|15523.1|15511.1|19
1759430400000|2025-10-02 18:40:00|15523.2|15511.2|15520.8|15508.8|15523.2|15511.2|15518.3|15506.3|0
1759430700000|2025-10-02 18:45:00|15520.7|15508.7|15520.7|15508.7|15523.2|15511.2|15520.6|15508.6|2
1759431000000|2025-10-02 18:50:00|15523.1|15511.1|15520.8|15508.8|15523.1|15511.1|15518.2|15506.2|2
1759431300000|2025-10-02 18:55:00|15520.7|15508.7|15520.7|15508.7|15523.2|15511.2|15518.3|15506.3|1
1759431600000|2025-10-02 19:00:00|15521.9|15509.9|15520.8|15508.8|15521.9|15509.9|15518.3|15506.3|0
1759431900000|2025-10-02 19:05:00|15520.9|15508.9|15520.8|15508.8|15520.9|15508.9|15518.3|15506.3|1
1759432200000|2025-10-02 19:10:00|15520.7|15508.7|15523.1|15511.1|15523.2|15511.2|15520.7|15508.7|9
1759432500000|2025-10-02 19:15:00|15523|15511|15525.5|15513.5|15525.5|15513.5|15520.6|15508.6|11
1759432800000|2025-10-02 19:20:00|15525.4|15513.4|15525.5|15513.5|15525.5|15513.5|15523|15511|11
1759433100000|2025-10-02 19:25:00|15525.6|15513.6|15525.5|15513.5|15525.6|15513.6|15525.5|15513.5|0
1759433400000|2025-10-02 19:30:00|15523.1|15511.1|15523.1|15511.1|15524.4|15512.4|15520.6|15508.6|2
1759433700000|2025-10-02 19:35:00|15523|15511|15523|15511|15523.1|15511.1|15518.1|15506.1|0
1759434000000|2025-10-02 19:40:00|15522.9|15510.9|15520.6|15508.6|15523|15511|15520.5|15508.5|0
1759434300000|2025-10-02 19:45:00|15518.2|15506.2|15520.7|15508.7|15520.7|15508.7|15518.1|15506.1|1
1759434600000|2025-10-02 19:50:00|15518.4|15506.4|15513|15501|15520.7|15508.7|15510.6|15498.6|5
1759434900000|2025-10-02 19:55:00|15510.6|15498.6|15504.7|15492.7|15510.7|15498.7|15503.5|15491.5|5
1759435200000|2025-10-02 20:00:00|15505.7|15493.7|15507.9|15495.9|15512.6|15500.6|15505.7|15493.7|0
1759435500000|2025-10-02 20:05:00|15507.7|15495.7|15508.9|15496.9|15511.9|15499.9|15507.7|15495.7|0
1759435800000|2025-10-02 20:10:00|15508.4|15496.4|15507.2|15495.2|15508.9|15496.9|15506.4|15494.4|0
1759436100000|2025-10-02 20:15:00|15507.7|15495.7|15505.7|15493.7|15507.7|15495.7|15504.7|15492.7|0
1759436400000|2025-10-02 20:20:00|15506.2|15494.2|15505|15493|15506.4|15494.4|15504|15492|0
1759436700000|2025-10-02 20:25:00|15505.5|15493.5|15504.8|15492.8|15505.5|15493.5|15503.8|15491.8|0
1759437000000|2025-10-02 20:30:00|15505.2|15493.2|15504|15492|15506.5|15494.5|15503.8|15491.8|0
1759437300000|2025-10-02 20:35:00|15504.5|15492.5|15502.5|15490.5|15504.7|15492.7|15501.8|15489.8|0
1759437600000|2025-10-02 20:40:00|15503|15491|15503.3|15491.3|15503.5|15491.5|15502.5|15490.5|0
1759437900000|2025-10-02 20:45:00|15503.2|15491.2|15503.5|15491.5|15504.5|15492.5|15502.5|15490.5|0
1759438200000|2025-10-02 20:50:00|15503|15491|15504.6|15492.6|15504.6|15492.6|15502.5|15490.5|0
1759438500000|2025-10-02 20:55:00|15504.2|15492.2|15503.2|15491.2|15505.1|15493.1|15502.4|15490.4|0
1759438800000|2025-10-02 21:00:00|15502.7|15490.7|15503.7|15491.7|15504|15492|15502.4|15490.4|0
1759439100000|2025-10-02 21:05:00|15503.5|15491.5|15503.5|15491.5|15504.2|15492.2|15503.2|15491.2|0
1759439400000|2025-10-02 21:10:00|15503.2|15491.2|15503|15491|15503.2|15491.2|15503|15491|0
1759439700000|2025-10-02 21:15:00|15503.2|15491.2|15503|15491|15503.2|15491.2|15502.7|15490.7|0
1759440000000|2025-10-02 21:20:00|15503.2|15491.2|15503|15491|15503.2|15491.2|15503|15491|0
1759440300000|2025-10-02 21:25:00|15503.2|15491.2|15503.2|15491.2|15503.2|15491.2|15503.2|15491.2|0
1759440600000|2025-10-02 21:30:00|15503.3|15491.3|15504.5|15492.5|15505|15493|15503.3|15491.3|0
1759440900000|2025-10-02 21:35:00|15504.7|15492.7|15504.7|15492.7|15504.7|15492.7|15504.5|15492.5|0
1759441200000|2025-10-02 21:40:00|15504.5|15492.5|15504.2|15492.2|15505.2|15493.2|15504.2|15492.2|0
1759441500000|2025-10-02 21:45:00|15504.5|15492.5|15504.7|15492.7|15504.7|15492.7|15504.2|15492.2|0
1759441800000|2025-10-02 21:50:00|15504.5|15492.5|15504.7|15492.7|15505.4|15493.4|15504.5|15492.5|0
1759442100000|2025-10-02 21:55:00|15504.5|15492.5|15504.7|15492.7|15505|15493|15504.5|15492.5|0
1759442400000|2025-10-02 22:00:00|15503.7|15491.7|15503.7|15491.7|15505.7|15493.7|15500.8|15488.8|0
1759442700000|2025-10-02 22:05:00|15504|15492|15503.5|15491.5|15505.4|15493.4|15502.2|15490.2|0
1759443000000|2025-10-02 22:10:00|15504|15492|15505.9|15493.9|15506.2|15494.2|15503.5|15491.5|0
1759443300000|2025-10-02 22:15:00|15505.7|15493.7|15504.5|15492.5|15506.4|15494.4|15504|15492|0
1759443600000|2025-10-02 22:20:00|15504.2|15492.2|15501.5|15489.5|15504.2|15492.2|15501.5|15489.5|0
1759443900000|2025-10-02 22:25:00|15501|15489|15498.6|15486.6|15501.5|15489.5|15498.6|15486.6|0
1759444200000|2025-10-02 22:30:00|15498.8|15486.8|15495.1|15483.1|15499|15487|15493|15481|0
1759444500000|2025-10-02 22:35:00|15494.6|15482.6|15496.9|15484.9|15496.9|15484.9|15491.9|15479.9|0
1759444800000|2025-10-02 22:40:00|15497.3|15485.3|15501.3|15489.3|15501.8|15489.8|15497.3|15485.3|0
1759445100000|2025-10-02 22:45:00|15501|15489|15502.3|15490.3|15502.3|15490.3|15499.6|15487.6|0
1759445400000|2025-10-02 22:50:00|15502|15490|15504|15492|15505.2|15493.2|15502|15490|0
1759445700000|2025-10-02 22:55:00|15504.2|15492.2|15503.8|15491.8|15504.5|15492.5|15503.3|15491.3|0
1759446000000|2025-10-02 23:00:00|15503.9|15491.9|15501.4|15489.4|15505.1|15493.1|15501.1|15489.1|0
1759446300000|2025-10-02 23:05:00|15501.1|15489.1|15504.1|15492.1|15504.1|15492.1|15501.1|15489.1|0
1759446600000|2025-10-02 23:10:00|15504.3|15492.3|15508.8|15496.8|15508.8|15496.8|15504.1|15492.1|0
1759446900000|2025-10-02 23:15:00|15509.1|15497.1|15506.4|15494.4|15509.3|15497.3|15506.4|15494.4|0
1759447200000|2025-10-02 23:20:00|15506.6|15494.6|15507.1|15495.1|15507.6|15495.6|15506.3|15494.3|0
1759447500000|2025-10-02 23:25:00|15507.3|15495.3|15508.6|15496.6|15508.6|15496.6|15507.1|15495.1|0
1759447800000|2025-10-02 23:30:00|15508.1|15496.1|15508.8|15496.8|15509.1|15497.1|15507.6|15495.6|0
1759448100000|2025-10-02 23:35:00|15509.1|15497.1|15508.3|15496.3|15509.1|15497.1|15507.6|15495.6|0
1759448400000|2025-10-02 23:40:00|15508.6|15496.6|15509.8|15497.8|15509.8|15497.8|15508.1|15496.1|0
1759448700000|2025-10-02 23:45:00|15510.3|15498.3|15508.8|15496.8|15510.3|15498.3|15507.6|15495.6|0
1759449000000|2025-10-02 23:50:00|15509.1|15497.1|15510.5|15498.5|15511.8|15499.8|15508.1|15496.1|0
1759449300000|2025-10-02 23:55:00|15510.6|15498.6|15512.3|15500.3|15512.3|15500.3|15509.6|15497.6|0
1759449600000|2025-10-03 00:00:00|15512.2|15500.2|15507.6|15495.6|15512.2|15500.2|15507.3|15495.3|0
1759449900000|2025-10-03 00:05:00|15508.1|15496.1|15510.3|15498.3|15512|15500|15507.6|15495.6|0
1759450200000|2025-10-03 00:10:00|15510|15498|15512.4|15500.4|15513.7|15501.7|15509.6|15497.6|0
1759450500000|2025-10-03 00:15:00|15512|15500|15515.6|15503.6|15515.6|15503.6|15506|15494|0
1759450800000|2025-10-03 00:20:00|15518|15506|15518|15506|15520.4|15508.4|15515.6|15503.6|0
1759451100000|2025-10-03 00:25:00|15515.6|15503.6|15513.2|15501.2|15515.6|15503.6|15510.8|15498.8|0
1759451400000|2025-10-03 00:30:00|15513.3|15501.3|15519.4|15507.4|15519.5|15507.5|15513.2|15501.2|0
1759451700000|2025-10-03 00:35:00|15520.6|15508.6|15523.1|15511.1|15523.2|15511.2|15520.6|15508.6|0
1759452000000|2025-10-03 00:40:00|15520.7|15508.7|15520.7|15508.7|15523.1|15511.1|15520.7|15508.7|0
1759452300000|2025-10-03 00:45:00|15519.5|15507.5|15523.1|15511.1|15523.2|15511.2|15519.5|15507.5|0
1759452600000|2025-10-03 00:50:00|15525.5|15513.5|15525.6|15513.6|15525.6|15513.6|15525.5|15513.5|0
1759452900000|2025-10-03 00:55:00|15523.2|15511.2|15518.3|15506.3|15523.2|15511.2|15517.1|15505.1|0
1759453200000|2025-10-03 01:00:00|15518.4|15506.4|15515.9|15503.9|15518.4|15506.4|15513.5|15501.5|0
1759453500000|2025-10-03 01:05:00|15516|15504|15515.9|15503.9|15518.3|15506.3|15512.3|15500.3|0
1759453800000|2025-10-03 01:10:00|15514.7|15502.7|15516|15504|15518.4|15506.4|15513.6|15501.6|0
1759454100000|2025-10-03 01:15:00|15515.9|15503.9|15515.9|15503.9|15516|15504|15513.5|15501.5|0
1759454400000|2025-10-03 01:20:00|15514.7|15502.7|15516|15504|15516|15504|15513.5|15501.5|0
1759454700000|2025-10-03 01:25:00|15513.6|15501.6|15515.9|15503.9|15518.3|15506.3|15513.5|15501.5|0
1759455000000|2025-10-03 01:30:00|15518.3|15506.3|15518.4|15506.4|15518.4|15506.4|15517.1|15505.1|0
1759455300000|2025-10-03 01:35:00|15518.3|15506.3|15518.4|15506.4|15518.4|15506.4|15518.3|15506.3|0
1759455600000|2025-10-03 01:40:00|15518.5|15506.5|15518.5|15506.5|15520.9|15508.9|15518.4|15506.4|0
1759455900000|2025-10-03 01:45:00|15520.9|15508.9|15521|15509|15521|15509|15518.5|15506.5|0
1759456200000|2025-10-03 01:50:00|15523.4|15511.4|15530.5|15518.5|15530.5|15518.5|15522.2|15510.2|0
1759456500000|2025-10-03 01:55:00|15531.7|15519.7|15531.8|15519.8|15532.9|15520.9|15530.5|15518.5|0
1759456800000|2025-10-03 02:00:00|15533|15521|15524.5|15512.5|15533|15521|15524.5|15512.5|0
1759457100000|2025-10-03 02:05:00|15523.3|15511.3|15522.1|15510.1|15523.3|15511.3|15519.7|15507.7|0
1759457400000|2025-10-03 02:10:00|15520.9|15508.9|15520.9|15508.9|15520.9|15508.9|15518.4|15506.4|0
1759457700000|2025-10-03 02:15:00|15522.1|15510.1|15522.1|15510.1|15523.3|15511.3|15520.9|15508.9|0
1759458000000|2025-10-03 02:20:00|15520.9|15508.9|15523.2|15511.2|15523.3|15511.3|15520.8|15508.8|0
1759458300000|2025-10-03 02:25:00|15523.3|15511.3|15520.9|15508.9|15523.3|15511.3|15520.8|15508.8|0
1759458600000|2025-10-03 02:30:00|15519.7|15507.7|15520.9|15508.9|15520.9|15508.9|15518.4|15506.4|0
1759458900000|2025-10-03 02:35:00|15523.3|15511.3|15523.4|15511.4|15523.4|15511.4|15520.9|15508.9|0
1759459200000|2025-10-03 02:40:00|15523.3|15511.3|15523.3|15511.3|15523.4|15511.4|15523.3|15511.3|0
1759459500000|2025-10-03 02:45:00|15522.1|15510.1|15520.8|15508.8|15523.3|15511.3|15520.8|15508.8|0
1759459800000|2025-10-03 02:50:00|15523.2|15511.2|15523.3|15511.3|15523.3|15511.3|15523.2|15511.2|0
1759460100000|2025-10-03 02:55:00|15525.7|15513.7|15525.7|15513.7|15525.7|15513.7|15525.6|15513.6|0
1759460400000|2025-10-03 03:00:00|15525.6|15513.6|15525.7|15513.7|15525.7|15513.7|15525.6|15513.6|0
1759460700000|2025-10-03 03:05:00|15526.9|15514.9|15530.5|15518.5|15530.5|15518.5|15526.9|15514.9|0
1759461000000|2025-10-03 03:10:00|15529.3|15517.3|15528.1|15516.1|15530.5|15518.5|15528.1|15516.1|0
1759461600000|2025-10-03 03:20:00|15526.9|15514.9|15525.7|15513.7|15528.1|15516.1|15525.7|15513.7|0
1759462200000|2025-10-03 03:30:00|15524.5|15512.5|15525.7|15513.7|15528.1|15516.1|15523.3|15511.3|0
1759462800000|2025-10-03 03:40:00|15524.5|15512.5|15534.1|15522.1|15537.7|15525.7|15524.5|15512.5|0
1759463100000|2025-10-03 03:45:00|15532.9|15520.9|15535.4|15523.4|15535.4|15523.4|15530.5|15518.5|0
1759463400000|2025-10-03 03:50:00|15534.2|15522.2|15537.8|15525.8|15537.9|15525.9|15534.2|15522.2|0
1759463700000|2025-10-03 03:55:00|15536.6|15524.6|15535.4|15523.4|15537.8|15525.8|15535.4|15523.4|0
1759464000000|2025-10-03 04:00:00|15537.8|15525.8|15537.8|15525.8|15537.8|15525.8|15536.6|15524.6|0
1759464300000|2025-10-03 04:05:00|15539|15527|15535.5|15523.5|15540.3|15528.3|15535.5|15523.5|0
1759464600000|2025-10-03 04:10:00|15535.4|15523.4|15535.4|15523.4|15535.5|15523.5|15535.4|15523.4|0
1759464900000|2025-10-03 04:15:00|15533|15521|15529.4|15517.4|15533|15521|15528.2|15516.2|0
1759465200000|2025-10-03 04:20:00|15530.6|15518.6|15530.6|15518.6|15530.6|15518.6|15530.6|15518.6|0
1759465500000|2025-10-03 04:25:00|15528.2|15516.2|15528.2|15516.2|15528.2|15516.2|15528.2|15516.2|0
1759465800000|2025-10-03 04:30:00|15528.3|15516.3|15528.3|15516.3|15528.3|15516.3|15528.2|15516.2|0
1759466100000|2025-10-03 04:35:00|15529.5|15517.5|15525.9|15513.9|15529.5|15517.5|15525.9|15513.9|0
1759466400000|2025-10-03 04:40:00|15526|15514|15530.7|15518.7|15533.1|15521.1|15525.9|15513.9|0
1759466700000|2025-10-03 04:45:00|15528.3|15516.3|15528.3|15516.3|15530.7|15518.7|15528.3|15516.3|0
1759467300000|2025-10-03 04:55:00|15528.4|15516.4|15525.9|15513.9|15529.5|15517.5|15525.9|15513.9|0
1759467600000|2025-10-03 05:00:00|15526|15514|15525.9|15513.9|15528.4|15516.4|15525.9|15513.9|0
1759467900000|2025-10-03 05:05:00|15527.1|15515.1|15530.8|15518.8|15533.1|15521.1|15526|15514|0
1759468200000|2025-10-03 05:10:00|15533.2|15521.2|15526|15514|15533.2|15521.2|15526|15514|0
1759468500000|2025-10-03 05:15:00|15523.6|15511.6|15522.4|15510.4|15526|15514|15521.2|15509.2|0
1759468800000|2025-10-03 05:20:00|15521.2|15509.2|15528.4|15516.4|15528.4|15516.4|15521.2|15509.2|0
1759469100000|2025-10-03 05:25:00|15529.6|15517.6|15530.9|15518.9|15530.9|15518.9|15529.6|15517.6|0
1759469400000|2025-10-03 05:30:00|15532.1|15520.1|15533.2|15521.2|15533.3|15521.3|15530.8|15518.8|0
1759469700000|2025-10-03 05:35:00|15532|15520|15530.9|15518.9|15533.3|15521.3|15529.7|15517.7|0
1759470000000|2025-10-03 05:40:00|15530.8|15518.8|15530.9|15518.9|15533.3|15521.3|15530.8|15518.8|0
1759470300000|2025-10-03 05:45:00|15526.1|15514.1|15523.5|15511.5|15526.1|15514.1|15523.5|15511.5|0
1759470600000|2025-10-03 05:50:00|15525.9|15513.9|15528.3|15516.3|15528.3|15516.3|15525.9|15513.9|0
1759470900000|2025-10-03 05:55:00|15525.9|15513.9|15521.1|15509.1|15525.9|15513.9|15518.7|15506.7|0
1759471200000|2025-10-03 06:00:00|15521|15509|15542.9|15537.9|15549.4|15544.4|15521|15509|35
1759471500000|2025-10-03 06:05:00|15542.4|15537.4|15536.9|15531.9|15542.4|15537.4|15536.9|15531.9|2
1759471800000|2025-10-03 06:10:00|15537.4|15532.4|15536.9|15531.9|15539.9|15534.9|15536.9|15531.9|2
1759472100000|2025-10-03 06:15:00|15534.9|15529.9|15534.9|15529.9|15534.9|15529.9|15534.9|15529.9|0
1759472400000|2025-10-03 06:20:00|||||||||1
1759473000000|2025-10-03 06:30:00|15535.4|15530.4|15543.9|15538.9|15545.9|15540.9|15530.9|15525.9|17
1759473300000|2025-10-03 06:35:00|15543.4|15538.4|15543.4|15538.4|15543.4|15538.4|15543.4|15538.4|0
1759473600000|2025-10-03 06:40:00|15543.9|15538.9|15545.9|15540.9|15547.4|15542.4|15543.9|15538.9|5
1759473900000|2025-10-03 06:45:00|15545.4|15540.4|15538.4|15533.4|15545.4|15540.4|15537.4|15532.4|4
1759474200000|2025-10-03 06:50:00|15537.9|15532.9|15546.9|15541.9|15547.4|15542.4|15536.4|15531.4|5
1759474500000|2025-10-03 06:55:00|15547.4|15542.4|15574.4|15569.4|15579.9|15574.9|15547.4|15542.4|42
1759474800000|2025-10-03 07:00:00|15576.9|15571.9|15603.9|15598.9|15616.9|15611.9|15576.4|15571.4|275
1759475100000|2025-10-03 07:05:00|15604.4|15599.4|15623.9|15618.9|15624.4|15619.4|15594.9|15589.9|231
1759475400000|2025-10-03 07:10:00|15624.4|15619.4|15644.9|15639.9|15650.9|15645.9|15621.4|15616.4|325
1759475700000|2025-10-03 07:15:00|15646.9|15641.9|15649.4|15644.4|15666.4|15661.4|15644.9|15639.9|168
1759476000000|2025-10-03 07:20:00|15648.9|15643.9|15652.9|15647.9|15659.4|15654.4|15647.9|15642.9|76
1759476300000|2025-10-03 07:25:00|15653.4|15648.4|15657.9|15652.9|15661.4|15656.4|15646.9|15641.9|74
1759476600000|2025-10-03 07:30:00|15656.8|15651.8|15671.3|15666.3|15671.3|15666.3|15645.8|15640.8|66
1759476900000|2025-10-03 07:35:00|15671.8|15666.8|15655.8|15650.8|15672.3|15667.3|15649.3|15644.3|52
1759477200000|2025-10-03 07:40:00|15655.1|15650.1|15651.1|15646.1|15656.6|15651.6|15647.1|15642.1|32
1759477500000|2025-10-03 07:45:00|15650.6|15645.6|15649.1|15644.1|15657.1|15652.1|15645.6|15640.6|34
1759477800000|2025-10-03 07:50:00|15648.4|15643.4|15637.9|15632.9|15650.9|15645.9|15637.9|15632.9|55
1759478100000|2025-10-03 07:55:00|15635.9|15630.9|15641.4|15636.4|15641.4|15636.4|15631.9|15626.9|48
1759478400000|2025-10-03 08:00:00|15641.3|15636.3|15629.8|15624.8|15646.8|15641.8|15628.8|15623.8|38
1759478700000|2025-10-03 08:05:00|15629.3|15624.3|15616.3|15611.3|15630.8|15625.8|15612.8|15607.8|40
1759479000000|2025-10-03 08:10:00|15616.8|15611.8|15624.8|15619.8|15630.8|15625.8|15612.3|15607.3|28
1759479300000|2025-10-03 08:15:00|15624.3|15619.3|15633.8|15628.8|15633.8|15628.8|15619.8|15614.8|35
1759479600000|2025-10-03 08:20:00|15634.8|15629.8|15638.8|15633.8|15646.8|15641.8|15634.3|15629.3|20
1759479900000|2025-10-03 08:25:00|15639.3|15634.3|15637.8|15632.8|15642.3|15637.3|15632.3|15627.3|20
1759480200000|2025-10-03 08:30:00|15638.2|15633.2|15651.7|15646.7|15654.7|15649.7|15635.2|15630.2|75
1759480500000|2025-10-03 08:35:00|15651.2|15646.2|15645.7|15640.7|15652.2|15647.2|15645.7|15640.7|19
1759480800000|2025-10-03 08:40:00|15644|15639|15653|15648|15653|15648|15637|15632|54
1759481100000|2025-10-03 08:45:00|15652.5|15647.5|15641.5|15636.5|15656|15651|15639.5|15634.5|88
1759481400000|2025-10-03 08:50:00|15642.2|15637.2|15636.2|15631.2|15643.7|15638.7|15625.7|15620.7|38
1759481700000|2025-10-03 08:55:00|15636.7|15631.7|15640.7|15635.7|15642.7|15637.7|15633.2|15628.2|54
1759482000000|2025-10-03 09:00:00|15640.6|15635.6|15638.6|15633.6|15643.1|15638.1|15636.6|15631.6|21
1759482300000|2025-10-03 09:05:00|15640.6|15635.6|15639.6|15634.6|15649.6|15644.6|15639.1|15634.1|43
1759482600000|2025-10-03 09:10:00|15639.4|15634.4|15651.9|15646.9|15654.4|15649.4|15639.4|15634.4|34
1759482900000|2025-10-03 09:15:00|15652.9|15647.9|15640.4|15635.4|15652.9|15647.9|15636.4|15631.4|26
1759483200000|2025-10-03 09:20:00|15639.8|15634.8|15633.3|15628.3|15639.8|15634.8|15630.8|15625.8|18
1759483500000|2025-10-03 09:25:00|15632.8|15627.8|15641.3|15636.3|15642.3|15637.3|15630.3|15625.3|19
1759483800000|2025-10-03 09:30:00|15642.2|15637.2|15644.2|15639.2|15647.2|15642.2|15642.2|15637.2|10
1759484100000|2025-10-03 09:35:00|15643.7|15638.7|15639.7|15634.7|15645.2|15640.2|15637.2|15632.2|13
1759484400000|2025-10-03 09:40:00|15640.2|15635.2|15630.7|15625.7|15643.2|15638.2|15628.7|15623.7|18
1759484700000|2025-10-03 09:45:00|15630.2|15625.2|15635.2|15630.2|15635.2|15630.2|15621.2|15616.2|15
1759485000000|2025-10-03 09:50:00|15635.5|15630.5|15632|15627|15641|15636|15630|15625|20
1759485300000|2025-10-03 09:55:00|15632.5|15627.5|15637.5|15632.5|15638.5|15633.5|15628|15623|18
1759485600000|2025-10-03 10:00:00|15638.5|15633.5|15629.5|15624.5|15640|15635|15629.5|15624.5|62
1759485900000|2025-10-03 10:05:00|15628|15623|15625|15620|15628|15623|15621|15616|13
1759486200000|2025-10-03 10:10:00|15624.9|15619.9|15624.9|15619.9|15625.9|15620.9|15618.9|15613.9|8
1759486500000|2025-10-03 10:15:00|15625.4|15620.4|15633.4|15628.4|15637.4|15632.4|15625.4|15620.4|26
1759486800000|2025-10-03 10:20:00|15631.5|15626.5|15629.5|15624.5|15633.5|15628.5|15628|15623|25
1759487100000|2025-10-03 10:25:00|15629|15624|15636|15631|15639|15634|15626.5|15621.5|21
1759487400000|2025-10-03 10:30:00|15636.7|15631.7|15638.2|15633.2|15639.7|15634.7|15634.2|15629.2|21
1759487700000|2025-10-03 10:35:00|15637.2|15632.2|15630.2|15625.2|15637.7|15632.7|15629.2|15624.2|14
1759488000000|2025-10-03 10:40:00|15629.6|15624.6|15631.6|15626.6|15635.6|15630.6|15627.6|15622.6|25
1759488300000|2025-10-03 10:45:00|15632.1|15627.1|15622.1|15617.1|15636.6|15631.6|15622.1|15617.1|20
1759488600000|2025-10-03 10:50:00|15621.9|15616.9|15626.9|15621.9|15629.9|15624.9|15620.9|15615.9|13
1759488900000|2025-10-03 10:55:00|15627.4|15622.4|15637.9|15632.9|15638.4|15633.4|15626.4|15621.4|23
1759489200000|2025-10-03 11:00:00|15637.2|15632.2|15631.7|15626.7|15637.2|15632.2|15628.7|15623.7|13
1759489500000|2025-10-03 11:05:00|15631.2|15626.2|15630.7|15625.7|15635.2|15630.2|15628.2|15623.2|11
1759489800000|2025-10-03 11:10:00|15632.4|15627.4|15613.9|15608.9|15632.9|15627.9|15611.4|15606.4|40
1759490100000|2025-10-03 11:15:00|15613.4|15608.4|15616.4|15611.4|15618.9|15613.9|15609.9|15604.9|27
1759490400000|2025-10-03 11:20:00|15615.8|15610.8|15607.8|15602.8|15617.8|15612.8|15602.8|15597.8|28
1759490700000|2025-10-03 11:25:00|15607.3|15602.3|15595.8|15590.8|15608.3|15603.3|15595.8|15590.8|21
1759491000000|2025-10-03 11:30:00|15595.3|15590.3|15594.8|15589.8|15598.8|15593.8|15587.3|15582.3|34
1759491300000|2025-10-03 11:35:00|15594.3|15589.3|15594.8|15589.8|15598.8|15593.8|15588.8|15583.8|12
1759491600000|2025-10-03 11:40:00|15594.9|15589.9|15591.4|15586.4|15595.4|15590.4|15590.4|15585.4|6
1759491900000|2025-10-03 11:45:00|15590.9|15585.9|15584.4|15579.4|15591.4|15586.4|15581.4|15576.4|15
1759492200000|2025-10-03 11:50:00|15585|15580|15581|15576|15589.5|15584.5|15579.5|15574.5|9
1759492500000|2025-10-03 11:55:00|15580.5|15575.5|15578.5|15573.5|15582|15577|15573.5|15568.5|16
1759492800000|2025-10-03 12:00:00|15578.9|15573.9|15579.9|15574.9|15584.9|15579.9|15576.4|15571.4|17
1759493100000|2025-10-03 12:05:00|15579.4|15574.4|15591.4|15586.4|15592.9|15587.9|15578.9|15573.9|16
1759493400000|2025-10-03 12:10:00|15590.7|15585.7|15591.7|15586.7|15596.7|15591.7|15590.7|15585.7|16
1759493700000|2025-10-03 12:15:00|15589.7|15584.7|15602.2|15597.2|15604.7|15599.7|15589.7|15584.7|48
1759494000000|2025-10-03 12:20:00|15603.4|15598.4|15600.9|15595.9|15603.9|15598.9|15589.9|15584.9|49
1759494300000|2025-10-03 12:25:00|15601.4|15596.4|15606.9|15601.9|15608.9|15603.9|15600.4|15595.4|17
1759494600000|2025-10-03 12:30:00|15605.3|15600.3|15599.3|15594.3|15611.8|15606.8|15599.3|15594.3|20
1759494900000|2025-10-03 12:35:00|15598.8|15593.8|15590.8|15585.8|15598.8|15593.8|15584.8|15579.8|16
1759495200000|2025-10-03 12:40:00|15592.4|15587.4|15597.4|15592.4|15598.4|15593.4|15589.4|15584.4|10
1759495500000|2025-10-03 12:45:00|15597.9|15592.9|15595.9|15590.9|15601.4|15596.4|15591.4|15586.4|12
1759495800000|2025-10-03 12:50:00|15595|15590|15602.5|15597.5|15603|15598|15590.5|15585.5|8
1759496100000|2025-10-03 12:55:00|15602|15597|15601|15596|15602.5|15597.5|15598|15593|15
1759496400000|2025-10-03 13:00:00|15601.5|15596.5|15607|15602|15611|15606|15601.5|15596.5|14
1759496700000|2025-10-03 13:05:00|15607.5|15602.5|15609.5|15604.5|15611|15606|15604.5|15599.5|17
1759497000000|2025-10-03 13:10:00|15608.8|15603.8|15610.3|15605.3|15615.3|15610.3|15608.3|15603.3|19
1759497300000|2025-10-03 13:15:00|15609.8|15604.8|15615.3|15610.3|15615.8|15610.8|15607.3|15602.3|10
1759497600000|2025-10-03 13:20:00|15615.1|15610.1|15608.1|15603.1|15616.6|15611.6|15606.6|15601.6|15
1759497900000|2025-10-03 13:25:00|15608.6|15603.6|15619.1|15614.1|15619.6|15614.6|15608.6|15603.6|19
1759498200000|2025-10-03 13:30:00|15621.6|15616.6|15632.6|15627.6|15637.6|15632.6|15617.6|15612.6|35
1759498500000|2025-10-03 13:35:00|15632.1|15627.1|15636.1|15631.1|15636.1|15631.1|15626.1|15621.1|28
1759498800000|2025-10-03 13:40:00|15636.5|15631.5|15637.5|15632.5|15640.5|15635.5|15631.5|15626.5|31
1759499100000|2025-10-03 13:45:00|15638|15633|15622|15617|15639.5|15634.5|15622|15617|35
1759499400000|2025-10-03 13:50:00|15622.5|15617.5|15622.5|15617.5|15626|15621|15612.5|15607.5|38
1759499700000|2025-10-03 13:55:00|15623|15618|15620|15615|15626.5|15621.5|15619.5|15614.5|14
1759500000000|2025-10-03 14:00:00|15619.7|15614.7|15605.7|15600.7|15620.7|15615.7|15603.2|15598.2|51
1759500300000|2025-10-03 14:05:00|15606.2|15601.2|15610.7|15605.7|15611.7|15606.7|15599.2|15594.2|48
1759500600000|2025-10-03 14:10:00|15610.9|15605.9|15613.9|15608.9|15615.4|15610.4|15607.9|15602.9|55
1759500900000|2025-10-03 14:15:00|15613.4|15608.4|15601.4|15596.4|15616.9|15611.9|15598.4|15593.4|59
1759501200000|2025-10-03 14:20:00|15601.1|15596.1|15599.6|15594.6|15602.6|15597.6|15597.1|15592.1|40
1759501500000|2025-10-03 14:25:00|15600.1|15595.1|15609.6|15604.6|15609.6|15604.6|15600.1|15595.1|65
1759501800000|2025-10-03 14:30:00|15608.1|15603.1|15602.1|15597.1|15610.1|15605.1|15601.1|15596.1|63
1759502100000|2025-10-03 14:35:00|15599.1|15594.1|15588.1|15583.1|15606.1|15601.1|15587.1|15582.1|67
1759502400000|2025-10-03 14:40:00|15587.8|15582.8|15571.8|15566.8|15587.8|15582.8|15570.8|15565.8|44
1759502700000|2025-10-03 14:45:00|15571.3|15566.3|15584.8|15579.8|15587.3|15582.3|15563.8|15558.8|49
1759503000000|2025-10-03 14:50:00|15585.7|15580.7|15588.2|15583.2|15589.2|15584.2|15577.7|15572.7|30
1759503300000|2025-10-03 14:55:00|15588.7|15583.7|15584.2|15579.2|15589.7|15584.7|15580.7|15575.7|47
1759503600000|2025-10-03 15:00:00|15584.6|15579.6|15586.6|15581.6|15588.1|15583.1|15579.1|15574.1|51
1759503900000|2025-10-03 15:05:00|15587.6|15582.6|15576.1|15571.1|15589.6|15584.6|15574.1|15569.1|30
1759504200000|2025-10-03 15:10:00|15577.5|15572.5|15595|15590|15595|15590|15577|15572|38
1759504500000|2025-10-03 15:15:00|15593.5|15588.5|15588.5|15583.5|15593.5|15588.5|15588.5|15583.5|41
1759504800000|2025-10-03 15:20:00|15587.6|15582.6|15591.6|15586.6|15592.1|15587.1|15584.1|15579.1|46
1759505100000|2025-10-03 15:25:00|15591.1|15586.1|15603.6|15598.6|15605.1|15600.1|15589.6|15584.6|160
1759505400000|2025-10-03 15:30:00|15605.1|15597.1|15590.1|15582.1|15605.1|15598.1|15583.1|15577.1|219
1759505700000|2025-10-03 15:35:00|15589.1|15581.1|15576.1|15570.1|15590.1|15583.1|15576.1|15570.1|123
1759506000000|2025-10-03 15:40:00|15575.1|15569.1|15579.1|15573.1|15580.1|15573.1|15574.1|15566.1|16
1759506300000|2025-10-03 15:45:00|15581.1|15576.1|15581.1|15574.1|15582.1|15576.1|15577.1|15569.1|14
1759506600000|2025-10-03 15:50:00|15580.1|15571.1|15581.1|15573.1|15582.1|15576.1|15579.1|15571.1|11
1759506900000|2025-10-03 15:55:00|15582.1|15574.1|15586.1|15578.1|15586.1|15579.1|15581.1|15574.1|27
1759507200000|2025-10-03 16:00:00|15585.1|15579.1|15584.1|15575.1|15585.1|15580.1|15581.1|15573.1|16
1759507500000|2025-10-03 16:05:00|15583.1|15574.1|15588.1|15579.1|15588.1|15579.1|15582.1|15574.1|5
1759507800000|2025-10-03 16:10:00|15587.1||15588.1||15588.1||15587.1||0
1759508100000|2025-10-03 16:15:00|15590.1|15580.1|15592.1|15586.1|15593.1|15586.1|15589.1|15580.1|7
1759508400000|2025-10-03 16:20:00|15591.1|15583.1|15592.1|15583.1|15594.1|15588.1|15591.1|15582.1|9
1759508700000|2025-10-03 16:25:00|15593.1|15584.1|15591.1|15582.1|15593.1|15586.1|15590.1|15581.1|6
1759509000000|2025-10-03 16:30:00|15590.1|15581.1|15590.1|15581.1|15590.1|15581.1|15589.1|15581.1|3
1759509300000|2025-10-03 16:35:00|15591.1|15582.1|15592.1|15586.1|15592.1|15586.1|15591.1|15582.1|2
1759509600000|2025-10-03 16:40:00|15591.1|15583.1|15586.1|15577.1|15592.1|15583.1|15586.1|15577.1|8
1759509900000|2025-10-03 16:45:00||15576.1||15576.1||15577.1||15576.1|0
1759510200000|2025-10-03 16:50:00|15585.1|15575.1|15589.1|15580.1|15589.1|15582.1|15585.1|15575.1|6
1759510500000|2025-10-03 16:55:00|15587.1|15581.1|15583.1|15575.1|15587.1|15581.1|15583.1|15573.1|18
1759510800000|2025-10-03 17:00:00|15582.1|15574.1|15582.1|15571.1|15582.1|15576.1|15577.1|15569.1|14
1759511100000|2025-10-03 17:05:00|15583.1||15581.1||15583.1||15581.1||1
1759511400000|2025-10-03 17:10:00|15580.1|15569.1|15585.1|15574.1|15587.6|15575.6|15580.1|15569.1|7
1759511700000|2025-10-03 17:15:00|15584.1|15573.1|15582.1|15572.1|15585.1|15573.1|15581.1|15572.1|0
1759512000000|2025-10-03 17:20:00|15583.1|15571.1|15585.6|15573.6|15585.6|15573.6|15580.1|15571.1|7
1759512300000|2025-10-03 17:25:00|15585.1|15573.1|15585.1|15573.1|15585.1|15573.1|15585.1|15573.1|0
1759512600000|2025-10-03 17:30:00|15584.1|15573.6|15582.6|15570.6|15585.6|15573.6|15582.6|15570.6|5
1759512900000|2025-10-03 17:35:00|15582.1|15570.1|15581.6|15569.6|15582.1|15570.1|15580.1|15568.1|20
1759513200000|2025-10-03 17:40:00|15576.1|15569.1|15579.1|15567.1|15581.1|15569.1|15576.1|15567.1|1
1759513500000|2025-10-03 17:45:00|15580.1|15568.1|15575.1|15563.1|15580.1|15568.1|15573.1|15563.1|13
1759513800000|2025-10-03 17:50:00|15574.6|15562.6|15567.1|15555.1|15575.1|15563.1|15567.1|15555.1|2
1759514100000|2025-10-03 17:55:00|15567.6|15555.6|15571.3|15559.3|15571.3|15561.6|15566.6|15555.6|3
1759514400000|2025-10-03 18:00:00|15571.4|15559.4|15568.6|15556.6|15573.8|15561.8|15566.2|15554.2|0
1759514700000|2025-10-03 18:05:00|15571|15559|15571.1|15559.1|15571.2|15559.2|15563.5|15551.5|0
1759515000000|2025-10-03 18:10:00|15571|15559|15575|15563|15581.1|15569.1|15571|15559|0
1759515300000|2025-10-03 18:15:00|15574.9|15562.9|15581.5|15569.5|15581.5|15569.5|15573.7|15561.7|0
1759515600000|2025-10-03 18:20:00|15581.4|15569.4|15586.4|15574.4|15588.9|15576.9|15578.9|15566.9|0
1759515900000|2025-10-03 18:25:00|15587.6|15575.6|15591.4|15579.4|15591.5|15579.5|15586.4|15574.4|1
1759516200000|2025-10-03 18:30:00|15591.5|15579.5|15586.3|15574.3|15592.7|15580.7|15581.3|15569.3|0
1759516500000|2025-10-03 18:35:00|15586.4|15574.4|15586.3|15574.3|15588.8|15576.8|15583.7|15571.7|0
1759516800000|2025-10-03 18:40:00|15586.2|15574.2|15586.3|15574.3|15588.8|15576.8|15583.7|15571.7|0
1759517100000|2025-10-03 18:45:00|15585.1|15573.1|15578.8|15566.8|15586.3|15574.3|15578.8|15566.8|0
1759517400000|2025-10-03 18:50:00|15581.2|15569.2|15583.7|15571.7|15583.7|15571.7|15578.7|15566.7|0
1759517700000|2025-10-03 18:55:00|15586.1|15574.1|15586.2|15574.2|15586.3|15574.3|15583.7|15571.7|0
1759518000000|2025-10-03 19:00:00|15588.6|15576.6|15588.6|15576.6|15591.2|15579.2|15586.1|15574.1|0
1759518300000|2025-10-03 19:05:00|15588.5|15576.5|15588.6|15576.6|15591|15579|15586.1|15574.1|0
1759518600000|2025-10-03 19:10:00|15588.7|15576.7|15588.6|15576.6|15591.3|15579.3|15586.2|15574.2|0
1759518900000|2025-10-03 19:15:00|15588.7|15576.7|15586.1|15574.1|15588.7|15576.7|15583.7|15571.7|0
1759519200000|2025-10-03 19:20:00|15586.2|15574.2|15586.1|15574.1|15588.6|15576.6|15586|15574|0
1759519500000|2025-10-03 19:25:00|15586.2|15574.2|15588.5|15576.5|15591|15579|15586.1|15574.1|0
1759519800000|2025-10-03 19:30:00|15588.4|15576.4|15591|15579|15591.1|15579.1|15588.4|15576.4|0
1759520100000|2025-10-03 19:35:00|15591.1|15579.1|15593.5|15581.5|15593.5|15581.5|15591|15579|0
1759520400000|2025-10-03 19:40:00|15593.6|15581.6|15591|15579|15593.7|15581.7|15591|15579|0
1759520700000|2025-10-03 19:45:00|15592.2|15580.2|15598.3|15586.3|15598.3|15586.3|15592.2|15580.2|5
1759521000000|2025-10-03 19:50:00|15597.1|15585.1|15595.7|15583.7|15598.2|15586.2|15593.2|15581.2|0
1759521300000|2025-10-03 19:55:00|15593.3|15581.3|15594.3|15582.3|15594.5|15582.5|15588.1|15576.1|3
1759521600000|2025-10-03 20:00:00|15590.4|15578.4|15582.7|15570.7|15593.6|15581.6|15582.5|15570.5|0
1759521900000|2025-10-03 20:05:00|15582.8|15570.8|15582|15570|15586.7|15574.7|15581.7|15569.7|0
1759522200000|2025-10-03 20:10:00|15582.5|15570.5|15583.5|15571.5|15584.7|15572.7|15581|15569|0
1759522500000|2025-10-03 20:15:00|15584|15572|15584|15572|15586.2|15574.2|15583.2|15571.2|0
1759522800000|2025-10-03 20:20:00|15584.5|15572.5|15584.2|15572.2|15585|15573|15582.7|15570.7|0
1759523100000|2025-10-03 20:25:00|15584|15572|15584.2|15572.2|15584.7|15572.7|15582.2|15570.2|0
1759523400000|2025-10-03 20:30:00|15584|15572|15586.7|15574.7|15587.2|15575.2|15583|15571|0
1759523700000|2025-10-03 20:35:00|15586.2|15574.2|15587.2|15575.2|15587.7|15575.7|15585.7|15573.7|0
1759524000000|2025-10-03 20:40:00|15587.7|15575.7|15586|15574|15587.9|15575.9|15585.5|15573.5|0
1759524300000|2025-10-03 20:45:00|15586.5|15574.5|15583.5|15571.5|15586.5|15574.5|15583|15571|0
1759524600000|2025-10-03 20:50:00|15584|15572|15587.7|15575.7|15587.7|15575.7|15583|15571|0
1759524900000|2025-10-03 20:55:00|15587.2|15575.2|15585.9|15573.9|15587.2|15575.2|15584.4|15572.4|0
1759525200000|2025-10-03 21:00:00|15585.8|15573.8|15585.8|15573.8|15585.8|15573.8|15585.8|15573.8|0
1759701600000|2025-10-05 22:00:00|15599.7|15587.7|15601.2|15589.2|15604|15592|15598|15586|0
1759701900000|2025-10-05 22:05:00|15601.5|15589.5|15600.5|15588.5|15606.9|15594.9|15599.3|15587.3|0
1759702200000|2025-10-05 22:10:00|15601|15589|15603.3|15591.3|15603.5|15591.5|15595.8|15583.8|0
1759702500000|2025-10-05 22:15:00|15603.5|15591.5|15605.7|15593.7|15609.5|15597.5|15602.5|15590.5|0
1759702800000|2025-10-05 22:20:00|15605.8|15593.8|15607.9|15595.9|15609.2|15597.2|15605.8|15593.8|0
1759703100000|2025-10-05 22:25:00|15608.2|15596.2|15607.8|15595.8|15610.5|15598.5|15607.3|15595.3|0
1759703400000|2025-10-05 22:30:00|15607.5|15595.5|15608.5|15596.5|15609.3|15597.3|15607|15595|0
1759703700000|2025-10-05 22:35:00|15608|15596|15607.8|15595.8|15609|15597|15606.5|15594.5|0
1759704000000|2025-10-05 22:40:00|15607.5|15595.5|15609.9|15597.9|15609.9|15597.9|15607.3|15595.3|0
1759704300000|2025-10-05 22:45:00|15610.1|15598.1|15611.6|15599.6|15614.8|15602.8|15609.9|15597.9|0
1759704600000|2025-10-05 22:50:00|15611.8|15599.8|15612.6|15600.6|15614.3|15602.3|15608.9|15596.9|0
1759704900000|2025-10-05 22:55:00|15612.3|15600.3|15612.8|15600.8|15614.3|15602.3|15611.6|15599.6|0
1759705200000|2025-10-05 23:00:00|15613.3|15601.3|15615.1|15603.1|15617.2|15605.2|15612.5|15600.5|0
1759705500000|2025-10-05 23:05:00|15615.4|15603.4|15614.6|15602.6|15616.1|15604.1|15612.6|15600.6|0
1759705800000|2025-10-05 23:10:00|15614.4|15602.4|15613.4|15601.4|15615.1|15603.1|15612.6|15600.6|0
1759706100000|2025-10-05 23:15:00|15613.1|15601.1|15613.7|15601.7|15616.6|15604.6|15613.1|15601.1|0
1759706400000|2025-10-05 23:20:00|15613.5|15601.5|15613.2|15601.2|15614.2|15602.2|15612.2|15600.2|0
1759706700000|2025-10-05 23:25:00|15612.9|15600.9|15617.4|15605.4|15617.4|15605.4|15612.7|15600.7|0
1759707000000|2025-10-05 23:30:00|15617.9|15605.9|15621.8|15609.8|15624.6|15612.6|15617.9|15605.9|0
1759707300000|2025-10-05 23:35:00|15621.4|15609.4|15623|15611|15624.3|15612.3|15621.1|15609.1|0
1759707600000|2025-10-05 23:40:00|15623.5|15611.5|15623.8|15611.8|15624.5|15612.5|15622.5|15610.5|0
1759707900000|2025-10-05 23:45:00|15624|15612|15620.3|15608.3|15625|15613|15619.1|15607.1|0
1759708200000|2025-10-05 23:50:00|15620.5|15608.5|15617.1|15605.1|15621|15609|15616.3|15604.3|0
1759708500000|2025-10-05 23:55:00|15616.8|15604.8|15615.6|15603.6|15617.8|15605.8|15614.6|15602.6|0
1759708800000|2025-10-06 00:00:00|15615.8|15603.8|15613.3|15601.3|15618.1|15606.1|15612.6|15600.6|0
1759709100000|2025-10-06 00:05:00|15612.8|15600.8|15613.3|15601.3|15617.1|15605.1|15612.1|15600.1|0
1759709400000|2025-10-06 00:10:00|15613.4|15601.4|15616.8|15604.8|15617.3|15605.3|15611.6|15599.6|0
1759709700000|2025-10-06 00:15:00|15617.1|15605.1|15614.4|15602.4|15631.2|15619.2|15614.4|15602.4|0
1759710000000|2025-10-06 00:20:00|15614.3|15602.3|15611.9|15599.9|15614.4|15602.4|15607.1|15595.1|0
1759710300000|2025-10-06 00:25:00|15611.8|15599.8|15611.9|15599.9|15611.9|15599.9|15609.4|15597.4|0
1759710600000|2025-10-06 00:30:00|15616.7|15604.7|15607.1|15595.1|15619.1|15607.1|15607|15595|0
1759710900000|2025-10-06 00:35:00|15604.7|15592.7|15599.8|15587.8|15604.7|15592.7|15597.4|15585.4|0
1759711200000|2025-10-06 00:40:00|15599.9|15587.9|15602.4|15590.4|15602.4|15590.4|15598.7|15586.7|0
1759711500000|2025-10-06 00:45:00|15601.2|15589.2|15601.3|15589.3|15602.5|15590.5|15597.6|15585.6|0
1759711800000|2025-10-06 00:50:00|15600.1|15588.1|15603.7|15591.7|15604.9|15592.9|15600.1|15588.1|0
1759712100000|2025-10-06 00:55:00|15604.9|15592.9|15601.3|15589.3|15604.9|15592.9|15600|15588|0
1759712400000|2025-10-06 01:00:00|15602.5|15590.5|15601.2|15589.2|15602.5|15590.5|15596.5|15584.5|0
1759712700000|2025-10-06 01:05:00|15600|15588|15598.9|15586.9|15600.1|15588.1|15597.6|15585.6|0
1759713000000|2025-10-06 01:10:00|15600.1|15588.1|15602.5|15590.5|15602.5|15590.5|15598.9|15586.9|0
1759713300000|2025-10-06 01:15:00|15600.1|15588.1|15598.9|15586.9|15602.5|15590.5|15597.6|15585.6|0
1759713600000|2025-10-06 01:20:00|15597.7|15585.7|15594|15582|15597.7|15585.7|15590.4|15578.4|0
1759713900000|2025-10-06 01:25:00|15592.8|15580.8|15598.3|15586.3|15598.3|15586.3|15592.8|15580.8|0
1759714200000|2025-10-06 01:30:00|15600.7|15588.7|15603.1|15591.1|15604.3|15592.3|15598.3|15586.3|0
1759714500000|2025-10-06 01:35:00|15603.2|15591.2|15598.4|15586.4|15603.2|15591.2|15598.4|15586.4|0
1759714800000|2025-10-06 01:40:00|15598.3|15586.3|15600.7|15588.7|15600.8|15588.8|15595.9|15583.9|0
1759715100000|2025-10-06 01:45:00|15599.5|15587.5|15598.3|15586.3|15600.7|15588.7|15598.3|15586.3|0
1759715400000|2025-10-06 01:50:00|15599.5|15587.5|15598.4|15586.4|15600.8|15588.8|15595.9|15583.9|0
1759715700000|2025-10-06 01:55:00|15598.3|15586.3|15598.5|15586.5|15598.5|15586.5|15591.1|15579.1|0
1759716000000|2025-10-06 02:00:00|15597.3|15585.3|15596.1|15584.1|15598.5|15586.5|15594.9|15582.9|0
1759716300000|2025-10-06 02:05:00|15594.9|15582.9|15593.6|15581.6|15596|15584|15593.6|15581.6|0
1759716600000|2025-10-06 02:10:00|15592.4|15580.4|15598.5|15586.5|15598.5|15586.5|15592.4|15580.4|0
1759716900000|2025-10-06 02:15:00|15600.9|15588.9|15598.5|15586.5|15600.9|15588.9|15598.5|15586.5|0
1759717500000|2025-10-06 02:25:00|15596.1|15584.1|15594.9|15582.9|15598.5|15586.5|15593.7|15581.7|0
1759717800000|2025-10-06 02:30:00|15593.7|15581.7|15591.3|15579.3|15596.1|15584.1|15591.2|15579.2|0
1759718100000|2025-10-06 02:35:00|15588.9|15576.9|15591.3|15579.3|15591.3|15579.3|15588.9|15576.9|0
1759718400000|2025-10-06 02:40:00|15592.5|15580.5|15593.7|15581.7|15593.7|15581.7|15591.3|15579.3|0
1759718700000|2025-10-06 02:45:00|15593.8|15581.8|15593.8|15581.8|15593.8|15581.8|15591.3|15579.3|0
1759719000000|2025-10-06 02:50:00|15593.7|15581.7|15596.2|15584.2|15596.2|15584.2|15593.7|15581.7|0
1759719300000|2025-10-06 02:55:00|15595|15583|15593.8|15581.8|15596.2|15584.2|15593.8|15581.8|0
1759719600000|2025-10-06 03:00:00|15596.2|15584.2|15596.3|15584.3|15596.3|15584.3|15593.9|15581.9|0
1759719900000|2025-10-06 03:05:00|15595.1|15583.1|15596.3|15584.3|15596.3|15584.3|15593.9|15581.9|0
1759720200000|2025-10-06 03:10:00|15595.1|15583.1|15590.3|15578.3|15596.4|15584.4|15590.3|15578.3|0
1759720500000|2025-10-06 03:15:00|15589.1|15577.1|15591.5|15579.5|15591.5|15579.5|15587.9|15575.9|0
1759720800000|2025-10-06 03:20:00|15593.9|15581.9|15593.9|15581.9|15593.9|15581.9|15593.9|15581.9|0
1759721100000|2025-10-06 03:25:00|15596.3|15584.3|15596.3|15584.3|15596.3|15584.3|15593.9|15581.9|0
1759721400000|2025-10-06 03:30:00|15596.2|15584.2|15601.1|15589.1|15601.1|15589.1|15593.8|15581.8|0
1759721700000|2025-10-06 03:35:00|15598.7|15586.7|15595.1|15583.1|15598.7|15586.7|15593.8|15581.8|0
1759722000000|2025-10-06 03:40:00|15596.3|15584.3|15596.3|15584.3|15596.4|15584.4|15595.1|15583.1|0
1759722300000|2025-10-06 03:45:00|15596.4|15584.4|15598.8|15586.8|15598.8|15586.8|15596.4|15584.4|0
1759722600000|2025-10-06 03:50:00|15597.6|15585.6|15603.6|15591.6|15606|15594|15597.6|15585.6|0
1759722900000|2025-10-06 03:55:00|15602.4|15590.4|15598.6|15586.6|15603.5|15591.5|15598.6|15586.6|0
1759723200000|2025-10-06 04:00:00|15599.8|15587.8|15597.3|15585.3|15601.1|15589.1|15593.6|15581.6|0
1759723500000|2025-10-06 04:05:00|15596.1|15584.1|15597.4|15585.4|15598.6|15586.6|15594.9|15582.9|0
1759723800000|2025-10-06 04:10:00|15596.2|15584.2|15605.9|15593.9|15605.9|15593.9|15596.2|15584.2|0
1759724100000|2025-10-06 04:15:00|15604.7|15592.7|15607.1|15595.1|15608.3|15596.3|15604.7|15592.7|0
1759724400000|2025-10-06 04:20:00|15608.3|15596.3|15605.9|15593.9|15610.7|15598.7|15603.5|15591.5|0
1759724700000|2025-10-06 04:25:00|15604.7|15592.7|15607.2|15595.2|15608.4|15596.4|15604.7|15592.7|0
1759725000000|2025-10-06 04:30:00|15608.4|15596.4|15613.2|15601.2|15613.2|15601.2|15608.4|15596.4|0
1759725300000|2025-10-06 04:35:00|15612|15600|15613.2|15601.2|15620.4|15608.4|15612|15600|0
1759725600000|2025-10-06 04:40:00|15614.4|15602.4|15618.1|15606.1|15618.1|15606.1|15614.4|15602.4|0
1759725900000|2025-10-06 04:45:00|15618|15606|15615.6|15603.6|15618.1|15606.1|15615.6|15603.6|0
1759726200000|2025-10-06 04:50:00|15618|15606|15613.3|15601.3|15619.3|15607.3|15612|15600|0
1759726500000|2025-10-06 04:55:00|15613.2|15601.2|15613.2|15601.2|15613.3|15601.3|15613.2|15601.2|0
1759726800000|2025-10-06 05:00:00|15613.3|15601.3|15606|15594|15613.3|15601.3|15606|15594|0
1759727100000|2025-10-06 05:05:00|15604.8|15592.8|15603.5|15591.5|15606|15594|15601.1|15589.1|0
1759727400000|2025-10-06 05:10:00|15601.1|15589.1|15591.4|15579.4|15603.6|15591.6|15591.4|15579.4|0
1759727700000|2025-10-06 05:15:00|15592.6|15580.6|15596.3|15584.3|15596.3|15584.3|15591.4|15579.4|0
1759728000000|2025-10-06 05:20:00|15596.2|15584.2|15603.4|15591.4|15603.4|15591.4|15596.2|15584.2|0
1759728300000|2025-10-06 05:25:00|15603.5|15591.5|15601|15589|15605.9|15593.9|15598.6|15586.6|0
1759728600000|2025-10-06 05:30:00|15599.8|15587.8|15598.7|15586.7|15601.1|15589.1|15595|15583|0
1759728900000|2025-10-06 05:35:00|15601.1|15589.1|15598.7|15586.7|15601.1|15589.1|15598.7|15586.7|0
1759729200000|2025-10-06 05:40:00|15598.6|15586.6|15602.3|15590.3|15602.3|15590.3|15596.2|15584.2|0
1759729500000|2025-10-06 05:45:00|15601.1|15589.1|15603.5|15591.5|15608.3|15596.3|15601.1|15589.1|0
1759729800000|2025-10-06 05:50:00|15601.1|15589.1|15603.5|15591.5|15605.9|15593.9|15599.9|15587.9|0
1759730100000|2025-10-06 05:55:00|15603.4|15591.4|15601|15589|15603.5|15591.5|15596.2|15584.2|0
1759730400000|2025-10-06 06:00:00|15598.6|15586.6|15576.4|15571.4|15603.5|15591.5|15569.9|15564.9|29
1759730700000|2025-10-06 06:05:00|15576.9|15571.9|15564.9|15559.9|15576.9|15571.9|15564.9|15559.9|5
1759731000000|2025-10-06 06:10:00|15565.4|15560.4|15557.9|15552.9|15567.4|15562.4|15553.4|15548.4|22
1759731300000|2025-10-06 06:15:00|15560.4|15555.4|15554.9|15549.9|15560.9|15555.9|15554.4|15549.4|3
1759731600000|2025-10-06 06:20:00|15555.9|15550.9|15555.4|15550.4|15559.9|15554.9|15553.4|15548.4|6
1759731900000|2025-10-06 06:25:00|15554.9|15549.9|15528.9|15523.9|15554.9|15549.9|15528.9|15523.9|23
1759732200000|2025-10-06 06:30:00|15529.4|15524.4|15498.9|15493.9|15532.4|15527.4|15498.9|15493.9|50
1759732500000|2025-10-06 06:35:00|15499.4|15494.4|15520.4|15515.4|15520.9|15515.9|15498.9|15493.9|21
1759732800000|2025-10-06 06:40:00|15522.4|15517.4|15530.9|15525.9|15531.9|15526.9|15522.4|15517.4|16
1759733100000|2025-10-06 06:45:00|15531.4|15526.4|15540.9|15535.9|15541.9|15536.9|15531.4|15526.4|8
1759733400000|2025-10-06 06:50:00|15545.4|15540.4|15542.9|15537.9|15555.9|15550.9|15542.9|15537.9|24
1759733700000|2025-10-06 06:55:00|15542.4|15537.4|15572.4|15567.4|15572.4|15567.4|15537.4|15532.4|31
1759734000000|2025-10-06 07:00:00|15571.4|15566.4|15537.4|15532.4|15573.9|15568.9|15494.4|15489.4|300
1759734300000|2025-10-06 07:05:00|15536.4|15531.4|15543.4|15538.4|15553.9|15548.9|15514.9|15509.9|126
1759734600000|2025-10-06 07:10:00|15543.9|15538.9|15592.9|15587.9|15598.9|15593.9|15543.9|15538.9|73
1759734900000|2025-10-06 07:15:00|15593.4|15588.4|15604.9|15599.9|15608.9|15603.9|15592.9|15587.9|89
1759735200000|2025-10-06 07:20:00|15604.3|15599.3|15616.3|15611.3|15624.3|15619.3|15599.3|15594.3|121
1759735500000|2025-10-06 07:25:00|15615.8|15610.8|15624.3|15619.3|15627.8|15622.8|15611.3|15606.3|50
1759735800000|2025-10-06 07:30:00|15626.3|15621.3|15616.8|15611.8|15627.3|15622.3|15612.8|15607.8|67
1759736100000|2025-10-06 07:35:00|15616.3|15611.3|15611.8|15606.8|15622.8|15617.8|15606.8|15601.8|68
1759736400000|2025-10-06 07:40:00|15612.4|15607.4|15556.4|15551.4|15612.4|15607.4|15531.4|15526.4|285
1759736700000|2025-10-06 07:45:00|15556.9|15551.9|15528.9|15523.9|15561.4|15556.4|15521.9|15516.9|166
1759737000000|2025-10-06 07:50:00|15529.4|15524.4|15517.4|15512.4|15540.4|15535.4|15515.4|15510.4|93
1759737300000|2025-10-06 07:55:00|15516.9|15511.9|15512.9|15507.9|15527.4|15522.4|15491.9|15486.9|116
1759737600000|2025-10-06 08:00:00|15512.1|15507.1|15522.6|15517.6|15538.1|15533.1|15505.6|15500.6|212
1759737900000|2025-10-06 08:05:00|15523.1|15518.1|15518.6|15513.6|15535.1|15530.1|15514.6|15509.6|77
1759738200000|2025-10-06 08:10:00|15518.2|15513.2|15527.2|15522.2|15540.2|15535.2|15518.2|15513.2|68
1759738500000|2025-10-06 08:15:00|15526.7|15521.7|15504.7|15499.7|15526.7|15521.7|15495.7|15490.7|150
1759738800000|2025-10-06 08:20:00|15505.5|15500.5|15525.5|15520.5|15526|15521|15501.5|15496.5|142
1759739100000|2025-10-06 08:25:00|15525|15520|15523.5|15518.5|15525|15520|15514|15509|67
1759739400000|2025-10-06 08:30:00|15522.4|15517.4|15552.4|15547.4|15556.4|15551.4|15522.4|15517.4|62
1759739700000|2025-10-06 08:35:00|15552.9|15547.9|15552.4|15547.4|15558.9|15553.9|15547.4|15542.4|42
1759740000000|2025-10-06 08:40:00|15552.5|15547.5|15561.5|15556.5|15567.5|15562.5|15552.5|15547.5|45
1759740300000|2025-10-06 08:45:00|15562|15557|15566.5|15561.5|15570.5|15565.5|15558|15553|43
1759740600000|2025-10-06 08:50:00|15566|15561|15576.5|15571.5|15581|15576|15566|15561|58
1759740900000|2025-10-06 08:55:00|15577|15572|15578.5|15573.5|15587|15582|15577|15572|39
1759741200000|2025-10-06 09:00:00|15577.6|15572.6|15569.6|15564.6|15580.1|15575.1|15567.1|15562.1|31
1759741500000|2025-10-06 09:05:00|15570.1|15565.1|15576.1|15571.1|15577.6|15572.6|15561.6|15556.6|21
1759741800000|2025-10-06 09:10:00|15577.4|15572.4|15565.9|15560.9|15578.9|15573.9|15562.4|15557.4|23
1759742100000|2025-10-06 09:15:00|15565.4|15560.4|15553.9|15548.9|15568.9|15563.9|15550.4|15545.4|69
1759742400000|2025-10-06 09:20:00|15552.4|15547.4|15563.9|15558.9|15564.4|15559.4|15544.9|15539.9|18
1759742700000|2025-10-06 09:25:00|15563.4|15558.4|15579.9|15574.9|15579.9|15574.9|15561.9|15556.9|40
1759743000000|2025-10-06 09:30:00|15579|15574|15596|15591|15597|15592|15578|15573|53
1759743300000|2025-10-06 09:35:00|15596.5|15591.5|15589.5|15584.5|15604|15599|15586|15581|68
1759743600000|2025-10-06 09:40:00|15589|15584|15596.5|15591.5|15599|15594|15577|15572|55
1759743900000|2025-10-06 09:45:00|15597|15592|15583|15578|15597|15592|15576.5|15571.5|79
1759744200000|2025-10-06 09:50:00|15584.9|15579.9|15601.4|15596.4|15602.4|15597.4|15584.9|15579.9|34
1759744500000|2025-10-06 09:55:00|15600.9|15595.9|15600.9|15595.9|15604.9|15599.9|15597.4|15592.4|61
1759744800000|2025-10-06 10:00:00|15599.5|15594.5|15609|15604|15610.5|15605.5|15599.5|15594.5|69
1759745100000|2025-10-06 10:05:00|15608.5|15603.5|15612.5|15607.5|15614.5|15609.5|15605|15600|39
1759745400000|2025-10-06 10:10:00|15613.1|15608.1|15615.1|15610.1|15619.1|15614.1|15612.6|15607.6|24
1759745700000|2025-10-06 10:15:00|15615.6|15610.6|15619.1|15614.1|15620.1|15615.1|15614.6|15609.6|29
1759746000000|2025-10-06 10:20:00|15618.8|15613.8|15625.8|15620.8|15626.8|15621.8|15618.8|15613.8|19
1759746300000|2025-10-06 10:25:00|15625.3|15620.3|15612.3|15607.3|15625.3|15620.3|15610.8|15605.8|11
1759746600000|2025-10-06 10:30:00|15611.7|15606.7|15618.7|15613.7|15619.7|15614.7|15608.7|15603.7|38
1759746900000|2025-10-06 10:35:00|15619.2|15614.2|15613.2|15608.2|15620.2|15615.2|15609.7|15604.7|28
1759747200000|2025-10-06 10:40:00|15614.2|15609.2|15607.7|15602.7|15614.2|15609.2|15602.2|15597.2|17
1759747500000|2025-10-06 10:45:00|15608.2|15603.2|15594.2|15589.2|15608.2|15603.2|15591.2|15586.2|12
1759747800000|2025-10-06 10:50:00|15595.5|15590.5|15593.5|15588.5|15601.5|15596.5|15592|15587|65
1759748100000|2025-10-06 10:55:00|15593|15588|15600.5|15595.5|15606.5|15601.5|15589|15584|35
1759748400000|2025-10-06 11:00:00|15599.4|15594.4|15594.4|15589.4|15610.4|15605.4|15592.4|15587.4|30
1759748700000|2025-10-06 11:05:00|15594.9|15589.9|15602.4|15597.4|15605.4|15600.4|15594.9|15589.9|13
1759749000000|2025-10-06 11:10:00|15602.7|15597.7|15596.2|15591.2|15603.2|15598.2|15592.2|15587.2|18
1759749300000|2025-10-06 11:15:00|15596.7|15591.7|15596.7|15591.7|15600.7|15595.7|15590.7|15585.7|25
1759749600000|2025-10-06 11:20:00|15597.1|15592.1|15595.1|15590.1|15598.1|15593.1|15593.6|15588.6|13
1759749900000|2025-10-06 11:25:00|15594.6|15589.6|15601.1|15596.1|15601.1|15596.1|15591.1|15586.1|22
1759750200000|2025-10-06 11:30:00|15600.5|15595.5|15612|15607|15614.5|15609.5|15599.5|15594.5|13
1759750500000|2025-10-06 11:35:00|15612.5|15607.5|15608|15603|15617.5|15612.5|15606|15601|14
1759750800000|2025-10-06 11:40:00|15608.2|15603.2|15603.2|15598.2|15609.2|15604.2|15596.7|15591.7|17
1759751100000|2025-10-06 11:45:00|15603.7|15598.7|15601.2|15596.2|15608.7|15603.7|15600.7|15595.7|12
1759751400000|2025-10-06 11:50:00|15601.8|15596.8|15600.8|15595.8|15605.3|15600.3|15596.3|15591.3|9
1759751700000|2025-10-06 11:55:00|15600.3|15595.3|15602.3|15597.3|15605.3|15600.3|15597.3|15592.3|15
1759752000000|2025-10-06 12:00:00|15602.2|15597.2|15609.2|15604.2|15610.7|15605.7|15596.2|15591.2|19
1759752300000|2025-10-06 12:05:00|15608.7|15603.7|15611.7|15606.7|15611.7|15606.7|15603.2|15598.2|27
1759752600000|2025-10-06 12:10:00|15611|15606|15603|15598|15612|15607|15602.5|15597.5|8
1759752900000|2025-10-06 12:15:00|15603.5|15598.5|15597.5|15592.5|15605.5|15600.5|15595.5|15590.5|23
1759753200000|2025-10-06 12:20:00|15597.6|15592.6|15593.1|15588.1|15597.6|15592.6|15589.6|15584.6|30
1759753500000|2025-10-06 12:25:00|15592.6|15587.6|15595.6|15590.6|15601.1|15596.1|15591.1|15586.1|33
1759753800000|2025-10-06 12:30:00|15595.1|15590.1|15594.1|15589.1|15596.1|15591.1|15588.6|15583.6|40
1759754100000|2025-10-06 12:35:00|15593.6|15588.6|15593.6|15588.6|15594.6|15589.6|15582.6|15577.6|120
1759754400000|2025-10-06 12:40:00|15594.8|15589.8|15609.3|15604.3|15611.8|15606.8|15594.3|15589.3|28
1759754700000|2025-10-06 12:45:00|15610.8|15605.8|15619.3|15614.3|15619.3|15614.3|15606.3|15601.3|27
1759755000000|2025-10-06 12:50:00|15618.5|15613.5|15625.5|15620.5|15626|15621|15611.5|15606.5|34
1759755300000|2025-10-06 12:55:00|15626|15621|15624|15619|15632|15627|15623.5|15618.5|16
1759755600000|2025-10-06 13:00:00|15624.3|15619.3|15617.3|15612.3|15626.3|15621.3|15614.3|15609.3|17
1759755900000|2025-10-06 13:05:00|15617.8|15612.8|15615.8|15610.8|15623.3|15618.3|15610.8|15605.8|36
1759756200000|2025-10-06 13:10:00|15617.2|15612.2|15617.2|15612.2|15619.2|15614.2|15610.7|15605.7|13
1759756500000|2025-10-06 13:15:00|15618.7|15613.7|15619.2|15614.2|15622.7|15617.7|15616.2|15611.2|20
1759756800000|2025-10-06 13:20:00|15618.4|15613.4|15616.9|15611.9|15626.4|15621.4|15615.9|15610.9|8
1759757100000|2025-10-06 13:25:00|15617.4|15612.4|15617.9|15612.9|15620.4|15615.4|15613.4|15608.4|16
1759757400000|2025-10-06 13:30:00|15617.4|15612.4|15626.9|15621.9|15631.9|15626.9|15617.4|15612.4|24
1759757700000|2025-10-06 13:35:00|15627.4|15622.4|15632.9|15627.9|15633.9|15628.9|15621.4|15616.4|25
1759758000000|2025-10-06 13:40:00|15632.7|15627.7|15613.7|15608.7|15633.7|15628.7|15611.2|15606.2|74
1759758300000|2025-10-06 13:45:00|15613.2|15608.2|15607.2|15602.2|15613.7|15608.7|15604.7|15599.7|88
1759758600000|2025-10-06 13:50:00|15608|15603|15596|15591|15610|15605|15590.5|15585.5|76
1759758900000|2025-10-06 13:55:00|15595.5|15590.5|15582.5|15577.5|15595.5|15590.5|15575|15570|97
1759759200000|2025-10-06 14:00:00|15583.4|15578.4|15565.4|15560.4|15585.4|15580.4|15561.4|15556.4|57
1759759500000|2025-10-06 14:05:00|15564.9|15559.9|15555.4|15550.4|15564.9|15559.9|15549.9|15544.9|192
1759759800000|2025-10-06 14:10:00|15555.2|15550.2|15571.2|15566.2|15572.2|15567.2|15550.7|15545.7|86
1759760100000|2025-10-06 14:15:00|15570.7|15565.7|15573.7|15568.7|15578.7|15573.7|15569.7|15564.7|63
1759760400000|2025-10-06 14:20:00|15572.1|15567.1|15566.1|15561.1|15577.6|15572.6|15560.6|15555.6|50
1759760700000|2025-10-06 14:25:00|15566.6|15561.6|15577.6|15572.6|15582.6|15577.6|15566.6|15561.6|48
1759761000000|2025-10-06 14:30:00|15577.2|15572.2|15581.2|15576.2|15584.7|15579.7|15577.2|15572.2|25
1759761300000|2025-10-06 14:35:00|15580.7|15575.7|15585.2|15580.2|15585.2|15580.2|15575.2|15570.2|27
1759761600000|2025-10-06 14:40:00|15585.3|15580.3|15585.8|15580.8|15587.8|15582.8|15576.8|15571.8|30
1759761900000|2025-10-06 14:45:00|15586.3|15581.3|15582.8|15577.8|15589.8|15584.8|15578.8|15573.8|44
1759762200000|2025-10-06 14:50:00|15583.3|15578.3|15584.8|15579.8|15600.8|15595.8|15575.8|15570.8|174
1759762500000|2025-10-06 14:55:00|15584.3|15579.3|15581.8|15576.8|15585.3|15580.3|15580.3|15575.3|15
1759762800000|2025-10-06 15:00:00|15583.4|15578.4|15573.4|15568.4|15588.4|15583.4|15572.9|15567.9|30
1759763100000|2025-10-06 15:05:00|15573.9|15568.9|15571.4|15566.4|15578.9|15573.9|15571.4|15566.4|27
1759763400000|2025-10-06 15:10:00|15570.4|15565.4|15564.9|15559.9|15574.9|15569.9|15564.9|15559.9|56
1759763700000|2025-10-06 15:15:00|15565.4|15560.4|15571.4|15566.4|15573.4|15568.4|15560.9|15555.9|16
1759764000000|2025-10-06 15:20:00|15571.6|15566.6|15574.6|15569.6|15574.6|15569.6|15566.6|15561.6|46
1759764300000|2025-10-06 15:25:00|15574.1|15569.1|15577.1|15572.1|15578.1|15573.1|15562.1|15557.1|108
1759764600000|2025-10-06 15:30:00|15578.6|15570.6|15560.6|15552.6|15578.6|15571.6|15554.6|15546.6|179
1759764900000|2025-10-06 15:35:00|15561.6|15553.6|15558.6|15549.6|15561.6|15554.6|15551.6|15544.6|60
1759765200000|2025-10-06 15:40:00|15557.6|15548.6|15558.6|15549.6|15561.6|15552.6|15556.6|15548.6|15
1759765500000|2025-10-06 15:45:00|15557.6|15550.6|15558.6|15549.6|15560.6|15552.6|15557.6|15549.6|3
1759765800000|2025-10-06 15:50:00|15557.6|15550.6|15558.6|15548.6|15558.6|15550.6|15555.6|15548.6|7
1759766100000|2025-10-06 15:55:00|15560.6|15551.6|15559.6|15549.6|15560.6|15553.6|15552.6|15544.6|8
1759766400000|2025-10-06 16:00:00|15560.6|15548.6|15561.6|15551.6|15564.6|15555.6|15558.6|15547.6|4
1759766700000|2025-10-06 16:05:00|15562.6|15552.6|15563.6|15553.6|15563.6|15553.6|15562.6|15552.6|1
1759767000000|2025-10-06 16:10:00|15562.6|15552.6|15561.6|15552.6|15562.6|15552.6|15556.6|15547.6|1
1759767300000|2025-10-06 16:15:00|15560.6|15551.6|15561.6|15551.6|15563.6|15556.6|15555.6|15546.6|16
1759767600000|2025-10-06 16:20:00|15558.6|15550.6|15564.6|15555.6|15567.6|15558.6|15558.6|15550.6|9
1759767900000|2025-10-06 16:25:00|15567.6|15559.6|15564.6|15554.6|15567.6|15559.6|15559.6|15550.6|9
1759768200000|2025-10-06 16:30:00|15563.6|15553.6|15561.6|15554.6|15563.6|15554.6|15561.6|15553.6|0
1759768500000|2025-10-06 16:35:00|15560.6|15553.6|15560.6|15551.6|15560.6|15553.6|15558.6|15550.6|1
1759768800000|2025-10-06 16:40:00|15559.6|15552.6|15561.6|15553.6|15563.6|15553.6|15558.6|15552.6|2
1759769100000|2025-10-06 16:45:00|15560.6|15555.6|15555.6|15546.6|15563.6|15555.6|15553.6|15546.6|17
1759769400000|2025-10-06 16:50:00|15554.6|15547.6|15558.6|15549.6|15558.6|15549.6|15554.6|15547.6|2
1759769700000|2025-10-06 16:55:00|15557.6|15546.6|15558.6|15548.6|15560.6|15550.6|15554.6|15544.6|16
1759770000000|2025-10-06 17:00:00|15557.6|15547.6|15555.6|15545.6|15557.6|15547.6|15552.6|15544.6|4
1759770300000|2025-10-06 17:05:00|15554.6||15555.6||15555.6||15554.6||1
1759770600000|2025-10-06 17:10:00|15554.6||15552.6||15554.6||15552.6||0
1759770900000|2025-10-06 17:15:00|15551.6|15544.6|15549.6|15540.6|15552.6|15544.6|15547.6|15540.6|24
1759771200000|2025-10-06 17:20:00|15550.6|15541.6|15558.6|15548.6|15559.6|15548.6|15550.6|15541.6|4
1759771500000|2025-10-06 17:25:00|15557.6|15546.6|15555.6|15546.6|15557.6|15549.6|15553.6|15546.6|8
1759771800000|2025-10-06 17:30:00|15553.6|15544.6|15554.6|15544.6|15555.6|15545.6|15549.6|15542.6|3
1759772100000|2025-10-06 17:35:00|15553.6|15543.6|15549.6|15540.6|15553.6|15543.6|15546.6|15540.6|1
1759772400000|2025-10-06 17:40:00|15548.6|15539.6|15548.6|15539.6|15548.6|15539.6|15548.6|15539.6|2
1759772700000|2025-10-06 17:45:00|15549.6|15537.6|15553.6|15543.6|15553.6|15543.6|15547.6|15537.6|3
1759773000000|2025-10-06 17:50:00|15552.6|15541.6|15552.6|15541.6|15552.6|15541.6|15552.6|15541.6|0
1759773300000|2025-10-06 17:55:00|15551.6|15542.6|15551.5|15539.5|15551.6|15543.6|15547.6|15539.5|2
1759773600000|2025-10-06 18:00:00|15551.6|15539.6|15553.3|15541.3|15553.4|15541.4|15546.6|15534.6|0
1759773900000|2025-10-06 18:05:00|15553.4|15541.4|15553.2|15541.2|15553.4|15541.4|15550.9|15538.9|0
1759774200000|2025-10-06 18:10:00|15550.8|15538.8|15548.6|15536.6|15553.5|15541.5|15548.6|15536.6|3
1759774500000|2025-10-06 18:15:00|15546.2|15534.2|15543.7|15531.7|15548.6|15536.6|15541.3|15529.3|12
1759774800000|2025-10-06 18:20:00|15543.8|15531.8|15546.2|15534.2|15546.2|15534.2|15543.7|15531.7|1
1759775100000|2025-10-06 18:25:00|15543.8|15531.8|15543.8|15531.8|15546.3|15534.3|15543.8|15531.8|2
1759775400000|2025-10-06 18:30:00|15544|15532|15546.5|15534.5|15546.5|15534.5|15544|15532|0
1759775700000|2025-10-06 18:35:00|15546.4|15534.4|15539.2|15527.2|15546.5|15534.5|15539.2|15527.2|0
1759776000000|2025-10-06 18:40:00|15539.1|15527.1|15541.5|15529.5|15541.6|15529.6|15539.1|15527.1|2
1759776300000|2025-10-06 18:45:00|15539.1|15527.1|15539.1|15527.1|15541.6|15529.6|15539.1|15527.1|4
1759776600000|2025-10-06 18:50:00|15539.2|15527.2|15543.4|15531.4|15543.4|15531.4|15536.8|15524.8|4
1759776900000|2025-10-06 18:55:00|15543.3|15531.3|15543.2|15531.2|15543.3|15531.3|15540.8|15528.8|11
1759777200000|2025-10-06 19:00:00|15543.1|15531.1|15538.3|15526.3|15543.1|15531.1|15538.2|15526.2|3
1759777500000|2025-10-06 19:05:00|15540.7|15528.7|15543.1|15531.1|15543.1|15531.1|15540.7|15528.7|5
1759777800000|2025-10-06 19:10:00|15540.7|15528.7|15538.3|15526.3|15543.2|15531.2|15538.3|15526.3|5
1759778100000|2025-10-06 19:15:00|15538.4|15526.4|15535.8|15523.8|15538.4|15526.4|15533.4|15521.4|8
1759778400000|2025-10-06 19:20:00|15535.7|15523.7|15538.1|15526.1|15538.2|15526.2|15535.7|15523.7|4
1759778700000|2025-10-06 19:25:00|15538.2|15526.2|15540.5|15528.5|15543.1|15531.1|15538.1|15526.1|3
1759779000000|2025-10-06 19:30:00|15540.4|15528.4|15540.6|15528.6|15540.6|15528.6|15538|15526|9
1759779300000|2025-10-06 19:35:00|15540.5|15528.5|15547.8|15535.8|15547.8|15535.8|15540.5|15528.5|5
1759779600000|2025-10-06 19:40:00|15547.9|15535.9|15545.4|15533.4|15547.9|15535.9|15542.9|15530.9|9
1759779900000|2025-10-06 19:45:00|15545.5|15533.5|15547.8|15535.8|15550.2|15538.2|15542.9|15530.9|5
1759780200000|2025-10-06 19:50:00|15550.2|15538.2|15540.7|15528.7|15550.3|15538.3|15540.7|15528.7|5
1759780500000|2025-10-06 19:55:00|15543.1|15531.1|15540.5|15528.5|15545.5|15533.5|15538.2|15526.2|24
1759780800000|2025-10-06 20:00:00|15541.2|15529.2|15543.5|15531.5|15545.2|15533.2|15539|15527|0
1759781100000|2025-10-06 20:05:00|15543.4|15531.4|15541.2|15529.2|15544.2|15532.2|15541.2|15529.2|0
1759781400000|2025-10-06 20:10:00|15541.7|15529.7|15542.2|15530.2|15542.5|15530.5|15539.5|15527.5|0
1759781700000|2025-10-06 20:15:00|15541.7|15529.7|15543.7|15531.7|15543.7|15531.7|15540.7|15528.7|0
1759782000000|2025-10-06 20:20:00|15543.5|15531.5|15542.5|15530.5|15544|15532|15542|15530|0
1759782300000|2025-10-06 20:25:00|15543|15531|15543.7|15531.7|15544|15532|15542|15530|0
1759782600000|2025-10-06 20:30:00|15543.2|15531.2|15543.7|15531.7|15545.4|15533.4|15542.9|15530.9|0
1759782900000|2025-10-06 20:35:00|15543.4|15531.4|15544.7|15532.7|15545.2|15533.2|15543.2|15531.2|0
1759783200000|2025-10-06 20:40:00|15545.2|15533.2|15544.5|15532.5|15546.9|15534.9|15544|15532|0
1759783500000|2025-10-06 20:45:00|15544.4|15532.4|15545.4|15533.4|15545.7|15533.7|15543.5|15531.5|0
1759783800000|2025-10-06 20:50:00|15545|15533|15545.7|15533.7|15545.9|15533.9|15544.7|15532.7|0
1759784100000|2025-10-06 20:55:00|15545.2|15533.2|15544.7|15532.7|15546.7|15534.7|15542.2|15530.2|0
1759784400000|2025-10-06 21:00:00|15544.5|15532.5|15544.5|15532.5|15545|15533|15544.2|15532.2|0
1759784700000|2025-10-06 21:05:00|15544.2|15532.2|15543.5|15531.5|15544.5|15532.5|15543.2|15531.2|0
1759785000000|2025-10-06 21:10:00|15543.7|15531.7|15544.1|15532.1|15544.6|15532.6|15542.5|15530.5|0
1759785300000|2025-10-06 21:15:00|15544.4|15532.4|15545.1|15533.1|15545.1|15533.1|15544.4|15532.4|0
1759785600000|2025-10-06 21:20:00|15545.9|15533.9|15545.1|15533.1|15545.9|15533.9|15544.4|15532.4|0
1759786200000|2025-10-06 21:30:00|15544.6|15532.6|15545.1|15533.1|15545.1|15533.1|15544.6|15532.6|0
1759786500000|2025-10-06 21:35:00|15544.6|15532.6|15544.9|15532.9|15544.9|15532.9|15544.6|15532.6|0
1759786800000|2025-10-06 21:40:00|15545.4|15533.4|15544.6|15532.6|15545.6|15533.6|15544.6|15532.6|0
1759787100000|2025-10-06 21:45:00|15544.9|15532.9|15543.9|15531.9|15545.9|15533.9|15543.9|15531.9|0
1759787400000|2025-10-06 21:50:00|15543.6|15531.6|15543.9|15531.9|15543.9|15531.9|15543.6|15531.6|0
1759787700000|2025-10-06 21:55:00|15544.1|15532.1|15544.1|15532.1|15545.4|15533.4|15544.1|15532.1|0
1759788000000|2025-10-06 22:00:00|15544.2|15532.2|15544.9|15532.9|15549.3|15537.3|15544.1|15532.1|0
1759788300000|2025-10-06 22:05:00|15544.8|15532.8|15547.6|15535.6|15547.6|15535.6|15543.9|15531.9|0
1759788600000|2025-10-06 22:10:00|15548.1|15536.1|15545.6|15533.6|15549.3|15537.3|15544.9|15532.9|0
1759788900000|2025-10-06 22:15:00|15546.1|15534.1|15546.4|15534.4|15546.6|15534.6|15545.6|15533.6|0
1759789200000|2025-10-06 22:20:00|15546.3|15534.3|15548.1|15536.1|15549.1|15537.1|15545.9|15533.9|0
1759789500000|2025-10-06 22:25:00|15548.4|15536.4|15544.6|15532.6|15548.6|15536.6|15544.4|15532.4|0
1759789800000|2025-10-06 22:30:00|15544.4|15532.4|15543.2|15531.2|15544.9|15532.9|15542.2|15530.2|0
1759790100000|2025-10-06 22:35:00|15543.1|15531.1|15538.7|15526.7|15543.1|15531.1|15538|15526|0
1759790400000|2025-10-06 22:40:00|15538.2|15526.2|15533.8|15521.8|15539|15527|15531.1|15519.1|0
1759790700000|2025-10-06 22:45:00|15533.5|15521.5|15535|15523|15535.8|15523.8|15531.8|15519.8|0
1759791000000|2025-10-06 22:50:00|15534.8|15522.8|15530.8|15518.8|15536|15524|15529.8|15517.8|0
1759791300000|2025-10-06 22:55:00|15530.6|15518.6|15524.4|15512.4|15530.6|15518.6|15522.1|15510.1|0
1759791600000|2025-10-06 23:00:00|15524.1|15512.1|15521.8|15509.8|15525.8|15513.8|15521.5|15509.5|0
1759791900000|2025-10-06 23:05:00|15521.5|15509.5|15522.8|15510.8|15523.8|15511.8|15519.1|15507.1|0
1759792200000|2025-10-06 23:10:00|15523|15511|15523.5|15511.5|15525.3|15513.3|15522.3|15510.3|0
1759792500000|2025-10-06 23:15:00|15523.3|15511.3|15525.8|15513.8|15525.8|15513.8|15522.5|15510.5|0
1759792800000|2025-10-06 23:20:00|15525.5|15513.5|15528|15516|15529.2|15517.2|15523.8|15511.8|0
1759793100000|2025-10-06 23:25:00|15527.7|15515.7|15525.5|15513.5|15528.5|15516.5|15525.5|15513.5|0
1759793400000|2025-10-06 23:30:00|15526|15514|15525|15513|15526.3|15514.3|15523.3|15511.3|0
1759793700000|2025-10-06 23:35:00|15525.3|15513.3|15528.2|15516.2|15529|15517|15524.3|15512.3|0
1759794000000|2025-10-06 23:40:00|15528.3|15516.3|15528.5|15516.5|15529.5|15517.5|15527.5|15515.5|0
1759794300000|2025-10-06 23:45:00|15528.2|15516.2|15527.3|15515.3|15529|15517|15525.5|15513.5|0
1759794600000|2025-10-06 23:50:00|15527.5|15515.5|15525.5|15513.5|15528.3|15516.3|15525.5|15513.5|0
1759794900000|2025-10-06 23:55:00|15525.3|15513.3|15523.6|15511.6|15525.5|15513.5|15522.6|15510.6|0
1759795200000|2025-10-07 00:00:00|15523.5|15511.5|15520.7|15508.7|15526|15514|15518.9|15506.9|0
1759795500000|2025-10-07 00:05:00|15520.9|15508.9|15519.4|15507.4|15521.4|15509.4|15518.4|15506.4|0
1759795800000|2025-10-07 00:10:00|15519.9|15507.9|15518.9|15506.9|15519.9|15507.9|15515.5|15503.5|0
1759796100000|2025-10-07 00:15:00|15518.7|15506.7|15533.3|15521.3|15535.6|15523.6|15518.7|15506.7|0
1759796400000|2025-10-07 00:20:00|15530.9|15518.9|15533.3|15521.3|15535.7|15523.7|15530.9|15518.9|0
1759796700000|2025-10-07 00:25:00|15534.5|15522.5|15533.2|15521.2|15535.7|15523.7|15533.2|15521.2|0
1759797000000|2025-10-07 00:30:00|15533.3|15521.3|15530.8|15518.8|15535.7|15523.7|15528.3|15516.3|0
1759797300000|2025-10-07 00:35:00|15532|15520|15535.5|15523.5|15538|15526|15530.8|15518.8|0
1759797600000|2025-10-07 00:40:00|15535.6|15523.6|15540.4|15528.4|15545.3|15533.3|15535.5|15523.5|0
1759797900000|2025-10-07 00:45:00|15541.6|15529.6|15537.9|15525.9|15541.6|15529.6|15535.5|15523.5|0
1759798200000|2025-10-07 00:50:00|15536.7|15524.7|15542.8|15530.8|15542.8|15530.8|15535.5|15523.5|0
1759798500000|2025-10-07 00:55:00|15544|15532|15538|15526|15545.2|15533.2|15538|15526|0
1759798800000|2025-10-07 01:00:00|15540.4|15528.4|15534.4|15522.4|15540.4|15528.4|15533.2|15521.2|0
1759799100000|2025-10-07 01:05:00|15533.2|15521.2|15540.4|15528.4|15544|15532|15533.2|15521.2|0
1759799400000|2025-10-07 01:10:00|15542.8|15530.8|15541.6|15529.6|15542.8|15530.8|15540.4|15528.4|0
1759799700000|2025-10-07 01:15:00|15542.8|15530.8|15541|15529|15543.5|15531.5|15537.9|15525.9|0
1759800000000|2025-10-07 01:20:00|15542.2|15530.2|15547|15535|15548.2|15536.2|15540.9|15528.9|0
1759800300000|2025-10-07 01:25:00|15548.2|15536.2|15548.3|15536.3|15550.7|15538.7|15545.8|15533.8|0
1759800600000|2025-10-07 01:30:00|15545.9|15533.9|15545.9|15533.9|15548.3|15536.3|15545.9|15533.9|0
1759800900000|2025-10-07 01:35:00|15543.5|15531.5|15541.1|15529.1|15543.5|15531.5|15538.6|15526.6|0
1759801200000|2025-10-07 01:40:00|15538.7|15526.7|15538.7|15526.7|15541.1|15529.1|15536.3|15524.3|0
1759801500000|2025-10-07 01:45:00|15541.1|15529.1|15539.9|15527.9|15541.2|15529.2|15538.7|15526.7|0
1759801800000|2025-10-07 01:50:00|15541.1|15529.1|15543.5|15531.5|15545.9|15533.9|15538.6|15526.6|0
1759802100000|2025-10-07 01:55:00|15543.6|15531.6|15544.8|15532.8|15546|15534|15543.5|15531.5|0
1759802400000|2025-10-07 02:00:00|15543.6|15531.6|15538.8|15526.8|15546|15534|15538.7|15526.7|0
1759802700000|2025-10-07 02:05:00|15541.2|15529.2|15541.2|15529.2|15543.6|15531.6|15538.8|15526.8|0
1759803000000|2025-10-07 02:10:00|15538.8|15526.8|15541.2|15529.2|15541.2|15529.2|15538.8|15526.8|0
1759803300000|2025-10-07 02:15:00|15541.3|15529.3|15539.9|15527.9|15541.3|15529.3|15538.7|15526.7|0
1759803600000|2025-10-07 02:20:00|15538.7|15526.7|15537.5|15525.5|15541.1|15529.1|15536.3|15524.3|0
1759803900000|2025-10-07 02:25:00|15538.7|15526.7|15538.7|15526.7|15539.9|15527.9|15536.3|15524.3|0
1759804200000|2025-10-07 02:30:00|15539.9|15527.9|15538.7|15526.7|15540|15528|15538.7|15526.7|0
1759804500000|2025-10-07 02:35:00|15538.8|15526.8|15539.9|15527.9|15541.2|15529.2|15538.7|15526.7|0
1759804800000|2025-10-07 02:40:00|15541.1|15529.1|15538.7|15526.7|15541.2|15529.2|15538.7|15526.7|0
1759805100000|2025-10-07 02:45:00|15537.5|15525.5|15537.5|15525.5|15537.5|15525.5|15537.5|15525.5|0
1759805400000|2025-10-07 02:50:00|15538.7|15526.7|15536.3|15524.3|15538.7|15526.7|15536.3|15524.3|0
1759805700000|2025-10-07 02:55:00|15536.4|15524.4|15534|15522|15536.4|15524.4|15534|15522|0
1759806000000|2025-10-07 03:00:00|15533.9|15521.9|15533.9|15521.9|15534|15522|15533.9|15521.9|0
1759806300000|2025-10-07 03:05:00|15532.7|15520.7|15531.5|15519.5|15533.9|15521.9|15531.5|15519.5|0
1759806600000|2025-10-07 03:10:00|15533.9|15521.9|15536.4|15524.4|15536.4|15524.4|15533.9|15521.9|0
1759806900000|2025-10-07 03:15:00|15537.6|15525.6|15537.6|15525.6|15538.8|15526.8|15536.4|15524.4|0
1759807200000|2025-10-07 03:20:00|15536.4|15524.4|15536.5|15524.5|15538.9|15526.9|15536.4|15524.4|0
1759807500000|2025-10-07 03:25:00|15537.7|15525.7|15536.4|15524.4|15537.7|15525.7|15536.4|15524.4|0
1759807800000|2025-10-07 03:30:00|15536.5|15524.5|15531.5|15519.5|15536.5|15524.5|15531.5|15519.5|0
1759808100000|2025-10-07 03:35:00|15533.9|15521.9|15534|15522|15534|15522|15532.7|15520.7|0
1759808400000|2025-10-07 03:40:00|15535.2|15523.2|15537.6|15525.6|15538.8|15526.8|15534|15522|0
1759808700000|2025-10-07 03:45:00|15538.8|15526.8|15536.4|15524.4|15538.9|15526.9|15536.4|15524.4|0
1759809000000|2025-10-07 03:50:00|15536.5|15524.5|15536.5|15524.5|15537.7|15525.7|15536.4|15524.4|0
1759809300000|2025-10-07 03:55:00|15537.7|15525.7|15536.4|15524.4|15537.7|15525.7|15534|15522|0
1759809600000|2025-10-07 04:00:00|15534|15522|15536.5|15524.5|15536.5|15524.5|15534|15522|0
1759809900000|2025-10-07 04:05:00|15538.9|15526.9|15538.9|15526.9|15538.9|15526.9|15536.5|15524.5|0
1759810200000|2025-10-07 04:10:00|15539|15527|15541.4|15529.4|15541.5|15529.5|15538.9|15526.9|0
1759810500000|2025-10-07 04:15:00|15539|15527|15539|15527|15539|15527|15538.9|15526.9|0
1759810800000|2025-10-07 04:20:00|15541.4|15529.4|15541.4|15529.4|15541.4|15529.4|15541.4|15529.4|0
1759811100000|2025-10-07 04:25:00|15541.5|15529.5|15541.5|15529.5|15541.5|15529.5|15541.4|15529.4|0
1759811400000|2025-10-07 04:30:00|15541.4|15529.4|15541.5|15529.5|15543.9|15531.9|15541.4|15529.4|0
1759811700000|2025-10-07 04:35:00|15541.4|15529.4|15536.6|15524.6|15541.4|15529.4|15536.6|15524.6|0
1759812000000|2025-10-07 04:40:00|15537.8|15525.8|15534.2|15522.2|15537.8|15525.8|15534.2|15522.2|0
1759812300000|2025-10-07 04:45:00|15534.1|15522.1|15536.6|15524.6|15536.6|15524.6|15534.1|15522.1|0
1759812600000|2025-10-07 04:50:00|15536.7|15524.7|15539.1|15527.1|15539.1|15527.1|15536.6|15524.6|0
1759812900000|2025-10-07 04:55:00|15536.7|15524.7|15534.3|15522.3|15536.7|15524.7|15534.3|15522.3|0
1759813200000|2025-10-07 05:00:00|15534.2|15522.2|15524.6|15512.6|15534.3|15522.3|15524.6|15512.6|0
1759813500000|2025-10-07 05:05:00|15522.2|15510.2|15527|15515|15530.6|15518.6|15522|15510|0
1759813800000|2025-10-07 05:10:00|15529.4|15517.4|15529.4|15517.4|15529.4|15517.4|15527|15515|0
1759814100000|2025-10-07 05:15:00|15527|15515|15527|15515|15529.4|15517.4|15524.6|15512.6|0
1759814400000|2025-10-07 05:20:00|15528.2|15516.2|15529.4|15517.4|15529.5|15517.5|15527|15515|0
1759814700000|2025-10-07 05:25:00|15529.5|15517.5|15531.9|15519.9|15534.3|15522.3|15529.5|15517.5|0
1759815000000|2025-10-07 05:30:00|15534.3|15522.3|15531.9|15519.9|15536.7|15524.7|15531.9|15519.9|0
1759815300000|2025-10-07 05:35:00|15534.3|15522.3|15534.3|15522.3|15534.3|15522.3|15534.3|15522.3|0
1759815600000|2025-10-07 05:40:00|15536.7|15524.7|15541.5|15529.5|15541.5|15529.5|15536.7|15524.7|0
1759815900000|2025-10-07 05:45:00|15539.1|15527.1|15534.2|15522.2|15541.5|15529.5|15534.2|15522.2|0
1759816200000|2025-10-07 05:50:00|15534.3|15522.3|15527|15515|15534.3|15522.3|15527|15515|0
1759816500000|2025-10-07 05:55:00|15528.2|15516.2|15526.9|15514.9|15531.7|15519.7|15526.9|15514.9|0
1759816800000|2025-10-07 06:00:00|15524.5|15512.5|15526.5|15521.5|15529.4|15522.5|15513.5|15508.5|21
1759817100000|2025-10-07 06:05:00|15527|15522|15524|15519|15527|15522|15524|15519|0
1759817400000|2025-10-07 06:10:00|15525.5|15520.5|15526.5|15521.5|15526.5|15521.5|15525.5|15520.5|1
1759817700000|2025-10-07 06:15:00|15527|15522|15525.5|15520.5|15527|15522|15525.5|15520.5|0
1759818000000|2025-10-07 06:20:00|15526.5|15521.5|15511|15506|15526.5|15521.5|15511|15506|17
1759818300000|2025-10-07 06:25:00|15510.5|15505.5|15495|15490|15510.5|15505.5|15495|15490|8
1759818600000|2025-10-07 06:30:00|15495.5|15490.5|15499|15494|15499|15494|15486.5|15481.5|24
1759818900000|2025-10-07 06:35:00|15499.5|15494.5|15498.5|15493.5|15502|15497|15498|15493|8
1759819200000|2025-10-07 06:40:00|15498|15493|15500.5|15495.5|15500.5|15495.5|15494|15489|11
1759819500000|2025-10-07 06:45:00|15503|15498|15517|15512|15517|15512|15503|15498|7
1759819800000|2025-10-07 06:50:00|15518|15513|15522.5|15517.5|15524|15519|15515.5|15510.5|9
1759820100000|2025-10-07 06:55:00|15520|15515|15533|15528|15546|15541|15520|15515|51
1759820400000|2025-10-07 07:00:00|15531|15526|15559|15554|15559|15554|15510.5|15505.5|255
1759820700000|2025-10-07 07:05:00|15558|15553|15572|15567|15572|15567|15550.5|15545.5|184
1759821000000|2025-10-07 07:10:00|15572.5|15567.5|15580|15575|15586|15581|15569|15564|187
1759821300000|2025-10-07 07:15:00|15580.5|15575.5|15554.5|15549.5|15589|15584|15553.5|15548.5|73
1759821600000|2025-10-07 07:20:00|15555|15550|15536|15531|15556|15551|15532|15527|82
1759821900000|2025-10-07 07:25:00|15538.5|15533.5|15536.5|15531.5|15545.5|15540.5|15529.5|15524.5|83
1759822200000|2025-10-07 07:30:00|15535.2|15530.2|15532.2|15527.2|15546.2|15541.2|15532.2|15527.2|104
1759822500000|2025-10-07 07:35:00|15533.7|15528.7|15528.7|15523.7|15541.2|15536.2|15527.7|15522.7|66
1759822800000|2025-10-07 07:40:00|15528|15523|15542|15537|15547|15542|15526|15521|69
1759823100000|2025-10-07 07:45:00|15542.5|15537.5|15558|15553|15559.5|15554.5|15541.5|15536.5|52
1759823400000|2025-10-07 07:50:00|15557.6|15552.6|15557.1|15552.1|15568.6|15563.6|15553.1|15548.1|41
1759823700000|2025-10-07 07:55:00|15556.6|15551.6|15559.6|15554.6|15570.1|15565.1|15554.6|15549.6|34
1759824000000|2025-10-07 08:00:00|15561|15556|15566|15561|15571.5|15566.5|15554|15549|37
1759824300000|2025-10-07 08:05:00|15567|15562|15562|15557|15567|15562|15554.5|15549.5|28
1759824600000|2025-10-07 08:10:00|15562.2|15557.2|15569.7|15564.7|15570.7|15565.7|15558.7|15553.7|33
1759824900000|2025-10-07 08:15:00|15570.2|15565.2|15581.2|15576.2|15584.2|15579.2|15570.2|15565.2|35
1759825200000|2025-10-07 08:20:00|15580.7|15575.7|15567.7|15562.7|15580.7|15575.7|15564.7|15559.7|28
1759825500000|2025-10-07 08:25:00|15568.7|15563.7|15568.7|15563.7|15570.2|15565.2|15561.2|15556.2|49
1759825800000|2025-10-07 08:30:00|15568.4|15563.4|15565.9|15560.9|15571.9|15566.9|15553.9|15548.9|47
1759826100000|2025-10-07 08:35:00|15567.4|15562.4|15581.4|15576.4|15585.9|15580.9|15566.9|15561.9|48
1759826400000|2025-10-07 08:40:00|15580.7|15575.7|15589.2|15584.2|15591.7|15586.7|15575.2|15570.2|47
1759826700000|2025-10-07 08:45:00|15588.7|15583.7|15595.2|15590.2|15602.2|15597.2|15587.2|15582.2|49
1759827000000|2025-10-07 08:50:00|15595.4|15590.4|15591.4|15586.4|15598.4|15593.4|15590.4|15585.4|53
1759827300000|2025-10-07 08:55:00|15591.9|15586.9|15591.4|15586.4|15594.9|15589.9|15585.9|15580.9|35
1759827600000|2025-10-07 09:00:00|15592.4|15587.4|15599.4|15594.4|15602.9|15597.9|15592.4|15587.4|46
1759827900000|2025-10-07 09:05:00|15598.9|15593.9|15584.4|15579.4|15599.4|15594.4|15582.9|15577.9|43
1759828200000|2025-10-07 09:10:00|15584.8|15579.8|15576.8|15571.8|15588.3|15583.3|15573.8|15568.8|98
1759828500000|2025-10-07 09:15:00|15576.3|15571.3|15565.3|15560.3|15576.8|15571.8|15564.8|15559.8|57
1759828800000|2025-10-07 09:20:00|15567.2|15562.2|15564.7|15559.7|15571.2|15566.2|15561.7|15556.7|66
1759829100000|2025-10-07 09:25:00|15565.2|15560.2|15573.2|15568.2|15573.2|15568.2|15561.7|15556.7|23
1759829400000|2025-10-07 09:30:00|15571.5|15566.5|15563.5|15558.5|15572|15567|15563|15558|17
1759829700000|2025-10-07 09:35:00|15564.5|15559.5|15567.5|15562.5|15571.5|15566.5|15562.5|15557.5|40
1759830000000|2025-10-07 09:40:00|15567.3|15562.3|15557.8|15552.8|15567.3|15562.3|15557.8|15552.8|17
1759830300000|2025-10-07 09:45:00|15557.3|15552.3|15566.3|15561.3|15569.3|15564.3|15555.3|15550.3|15
1759830600000|2025-10-07 09:50:00|15565.6|15560.6|15574.1|15569.1|15579.1|15574.1|15565.6|15560.6|21
1759830900000|2025-10-07 09:55:00|15573.6|15568.6|15583.6|15578.6|15588.6|15583.6|15572.6|15567.6|9
1759831200000|2025-10-07 10:00:00|15582|15577|15573.5|15568.5|15583|15578|15571.5|15566.5|8
1759831500000|2025-10-07 10:05:00|15574|15569|15580|15575|15583.5|15578.5|15572|15567|14
1759831800000|2025-10-07 10:10:00|15581.9|15576.9|15578.9|15573.9|15581.9|15576.9|15570.9|15565.9|11
1759832100000|2025-10-07 10:15:00|15579.4|15574.4|15581.9|15576.9|15582.4|15577.4|15577.9|15572.9|14
1759832400000|2025-10-07 10:20:00|15581.2|15576.2|15581.7|15576.7|15586.2|15581.2|15576.2|15571.2|11
1759832700000|2025-10-07 10:25:00|15582.2|15577.2|15593.2|15588.2|15596.2|15591.2|15582.2|15577.2|19
1759833000000|2025-10-07 10:30:00|15592.2|15587.2|15597.7|15592.7|15603.2|15598.2|15592.2|15587.2|45
1759833300000|2025-10-07 10:35:00|15596.7|15591.7|15602.7|15597.7|15607.7|15602.7|15593.7|15588.7|25
1759833600000|2025-10-07 10:40:00|15601.7|15596.7|15597.7|15592.7|15606.7|15601.7|15597.7|15592.7|19
1759833900000|2025-10-07 10:45:00|15598.2|15593.2|15603.7|15598.7|15606.2|15601.2|15590.7|15585.7|28
1759834200000|2025-10-07 10:50:00|15605|15600|15622|15617|15623.5|15618.5|15601|15596|29
1759834500000|2025-10-07 10:55:00|15622.5|15617.5|15611|15606|15623|15618|15611|15606|12
1759834800000|2025-10-07 11:00:00|15611.5|15606.5|15606.5|15601.5|15612|15607|15602.5|15597.5|37
1759835100000|2025-10-07 11:05:00|15607|15602|15608.5|15603.5|15613|15608|15604|15599|31
1759835400000|2025-10-07 11:10:00|15610.1|15605.1|15608.1|15603.1|15615.1|15610.1|15606.1|15601.1|8
1759835700000|2025-10-07 11:15:00|15607.6|15602.6|15609.1|15604.1|15610.1|15605.1|15604.6|15599.6|5
1759836000000|2025-10-07 11:20:00|15608.7|15603.7|15606.2|15601.2|15612.7|15607.7|15605.7|15600.7|14
1759836300000|2025-10-07 11:25:00|15606.7|15601.7|15610.7|15605.7|15612.7|15607.7|15605.7|15600.7|10
1759836600000|2025-10-07 11:30:00|15609.1|15604.1|15614.1|15609.1|15614.6|15609.6|15608.6|15603.6|9
1759836900000|2025-10-07 11:35:00|15614.6|15609.6|15599.1|15594.1|15615.1|15610.1|15599.1|15594.1|9
1759837200000|2025-10-07 11:40:00|15600.8|15595.8|15595.8|15590.8|15601.8|15596.8|15595.8|15590.8|4
1759837500000|2025-10-07 11:45:00|15595.3|15590.3|15591.3|15586.3|15599.3|15594.3|15587.3|15582.3|19
1759837800000|2025-10-07 11:50:00|15591.2|15586.2|15590.2|15585.2|15596.7|15591.7|15588.7|15583.7|4
1759838100000|2025-10-07 11:55:00|15590.7|15585.7|15595.2|15590.2|15595.2|15590.2|15586.7|15581.7|11
1759838400000|2025-10-07 12:00:00|15593.7|15588.7|15597.7|15592.7|15599.2|15594.2|15591.2|15586.2|17
1759838700000|2025-10-07 12:05:00|15597.2|15592.2|15590.2|15585.2|15598.2|15593.2|15587.2|15582.2|10
1759839000000|2025-10-07 12:10:00|15589.7|15584.7|15594.2|15589.2|15596.7|15591.7|15587.2|15582.2|14
1759839300000|2025-10-07 12:15:00|15594.7|15589.7|15580.7|15575.7|15597.7|15592.7|15580.7|15575.7|22
1759839600000|2025-10-07 12:20:00|15581.4|15576.4|15583.9|15578.9|15586.9|15581.9|15578.9|15573.9|34
1759839900000|2025-10-07 12:25:00|15583.4|15578.4|15572.4|15567.4|15583.9|15578.9|15571.4|15566.4|18
1759840200000|2025-10-07 12:30:00|15572.5|15567.5|15572|15567|15574.5|15569.5|15567.5|15562.5|31
1759840500000|2025-10-07 12:35:00|15572.5|15567.5|15567.5|15562.5|15574.5|15569.5|15567.5|15562.5|18
1759840800000|2025-10-07 12:40:00|15567.3|15562.3|15568.3|15563.3|15576.8|15571.8|15563.8|15558.8|26
1759841100000|2025-10-07 12:45:00|15567.3|15562.3|15562.8|15557.8|15569.8|15564.8|15556.8|15551.8|35
1759841400000|2025-10-07 12:50:00|15563.4|15558.4|15575.4|15570.4|15575.4|15570.4|15558.9|15553.9|29
1759841700000|2025-10-07 12:55:00|15575.9|15570.9|15581.9|15576.9|15587.9|15582.9|15575.4|15570.4|31
1759842000000|2025-10-07 13:00:00|15580.8|15575.8|15585.8|15580.8|15589.3|15584.3|15577.3|15572.3|62
1759842300000|2025-10-07 13:05:00|15586.3|15581.3|15572.3|15567.3|15586.3|15581.3|15572.3|15567.3|19
1759842600000|2025-10-07 13:10:00|15573.7|15568.7|15573.7|15568.7|15576.2|15571.2|15570.2|15565.2|33
1759842900000|2025-10-07 13:15:00|15573.2|15568.2|15571.2|15566.2|15574.2|15569.2|15562.2|15557.2|16
1759843200000|2025-10-07 13:20:00|15571.4|15566.4|15564.9|15559.9|15571.4|15566.4|15562.4|15557.4|17
1759843500000|2025-10-07 13:25:00|15565.4|15560.4|15570.4|15565.4|15573.4|15568.4|15565.4|15560.4|32
1759843800000|2025-10-07 13:30:00|15569.6|15564.6|15578.1|15573.1|15581.6|15576.6|15562.6|15557.6|100
1759844100000|2025-10-07 13:35:00|15575.6|15570.6|15568.6|15563.6|15582.6|15577.6|15568.1|15563.1|98
1759844400000|2025-10-07 13:40:00|15567.7|15562.7|15578.2|15573.2|15579.7|15574.7|15565.2|15560.2|52
1759844700000|2025-10-07 13:45:00|15577.7|15572.7|15566.2|15561.2|15577.7|15572.7|15563.7|15558.7|57
1759845000000|2025-10-07 13:50:00|15565.7|15560.7|15572.7|15567.7|15573.2|15568.2|15561.2|15556.2|108
1759845300000|2025-10-07 13:55:00|15572.2|15567.2|15569.7|15564.7|15573.7|15568.7|15567.2|15562.2|52
1759845600000|2025-10-07 14:00:00|15568.4|15563.4|15549.9|15544.9|15568.9|15563.9|15549.4|15544.4|47
1759845900000|2025-10-07 14:05:00|15549.4|15544.4|15545.4|15540.4|15554.4|15549.4|15543.4|15538.4|25
1759846200000|2025-10-07 14:10:00|15544.9|15539.9|15533.4|15528.4|15547.4|15542.4|15533.4|15528.4|38
1759846500000|2025-10-07 14:15:00|15534.4|15529.4|15535.4|15530.4|15537.9|15532.9|15531.9|15526.9|26
1759846800000|2025-10-07 14:20:00|15534.9|15529.9|15536.4|15531.4|15538.4|15533.4|15533.4|15528.4|23
1759847100000|2025-10-07 14:25:00|15535.9|15530.9|15543.4|15538.4|15545.9|15540.9|15535.9|15530.9|46
1759847400000|2025-10-07 14:30:00|15545.2|15540.2|15547.2|15542.2|15549.7|15544.7|15542.7|15537.7|43
1759847700000|2025-10-07 14:35:00|15546.2|15541.2|15551.7|15546.7|15554.2|15549.2|15543.7|15538.7|50
1759848000000|2025-10-07 14:40:00|15551.9|15546.9|15537.4|15532.4|15553.4|15548.4|15534.9|15529.9|42
1759848300000|2025-10-07 14:45:00|15536.9|15531.9|15529.4|15524.4|15540.4|15535.4|15523.9|15518.9|34
1759848600000|2025-10-07 14:50:00|15530.8|15525.8|15537.8|15532.8|15546.3|15541.3|15530.3|15525.3|25
1759848900000|2025-10-07 14:55:00|15537.3|15532.3|15539.8|15534.8|15541.8|15536.8|15535.3|15530.3|24
1759849200000|2025-10-07 15:00:00|15538.2|15533.2|15541.2|15536.2|15542.7|15537.7|15538.2|15533.2|37
1759849500000|2025-10-07 15:05:00|15540.7|15535.7|15538.2|15533.2|15549.7|15544.7|15537.7|15532.7|35
1759849800000|2025-10-07 15:10:00|15538.6|15533.6|15534.1|15529.1|15547.6|15542.6|15534.1|15529.1|24
1759850100000|2025-10-07 15:15:00|15534.6|15529.6|15533.6|15528.6|15536.1|15531.1|15527.6|15522.6|56
1759850400000|2025-10-07 15:20:00|15534.2|15529.2|15536.2|15531.2|15536.2|15531.2|15529.7|15524.7|43
1759850700000|2025-10-07 15:25:00|15536.7|15531.7|15534.2|15529.2|15539.2|15534.2|15531.7|15526.7|112
1759851000000|2025-10-07 15:30:00|15535.7|15527.7|15525.7|15518.7|15536.7|15528.7|15503.7|15497.7|580
1759851300000|2025-10-07 15:35:00|15526.7|15519.7|15515.7|15506.7|15538.7|15530.7|15510.7|15501.7|119
1759851600000|2025-10-07 15:40:00|15516.7|15504.7|15528.7|15518.7|15529.7|15518.7|15509.7|15502.7|44
1759851900000|2025-10-07 15:45:00|15525.7|15517.7|15519.7|15507.7|15525.7|15517.7|15519.2|15507.2|7
1759852200000|2025-10-07 15:50:00|15520.7|15508.7|15520.7|15508.7|15520.7|15511.7|15520.2|15508.2|3
1759852500000|2025-10-07 15:55:00|15519.7|15505.7|15513.7|15501.7|15519.7|15506.7|15513.7|15501.7|3
1759852800000|2025-10-07 16:00:00|15517.7|15502.7|15518.7|15508.7|15521.7|15513.7|15513.7|15502.7|14
1759853100000|2025-10-07 16:05:00|15521.7|15509.7|15516.7|15506.7|15523.7|15512.7|15516.7|15505.7|8
1759853700000|2025-10-07 16:15:00|15519.7|15508.7|15507.7|15497.7|15519.7|15508.7|15507.7|15497.7|15
1759854000000|2025-10-07 16:20:00|15506.7|15496.7|15503.7|15492.7|15510.7|15501.7|15499.7|15491.7|4
1759854300000|2025-10-07 16:25:00|15505.7|15491.7|15509.7|15498.7|15517.7|15508.7|15505.7|15491.7|1
1759854600000|2025-10-07 16:30:00|15510.7|15499.7|15519.7|15509.7|15519.7|15510.7|15510.7|15499.7|1
1759854900000|2025-10-07 16:35:00|15517.7|15510.7|15525.7|15515.7|15525.7|15517.7|15515.7|15507.7|7
1759855200000|2025-10-07 16:40:00|15524.7|15516.7|15520.7|15510.7|15524.7|15516.7|15520.7|15509.7|2
1759855500000|2025-10-07 16:45:00|15523.7|15513.7|15521.7|15509.7|15523.7|15515.7|15521.2|15509.2|2
1759855800000|2025-10-07 16:50:00|15521.2|15509.2|15513.7|15503.7|15521.2|15512.7|15513.7|15502.7|3
1759856100000|2025-10-07 16:55:00|15515.7|15504.7|15512.7|15502.7|15515.7|15506.7|15512.7|15501.7|11
1759856400000|2025-10-07 17:00:00|15515.7|15503.7|15520.2|15508.2|15520.2|15512.7|15515.7|15503.7|3
1759856700000|2025-10-07 17:05:00|15519.7|15507.7|15518.7|15508.7|15519.7|15508.7|15516.7|15505.7|4
1759857000000|2025-10-07 17:10:00|15519.7|15509.7|15519.2|15507.2|15520.7|15511.7|15516.7|15507.2|4
1759857600000|2025-10-07 17:20:00|15519.7|15507.7|15519.7|15511.7|15520.7|15513.7|15519.7|15507.7|4
1759857900000|2025-10-07 17:25:00|15518.7|15507.7|15516.7|15506.7|15518.7|15507.7|15516.7|15506.7|1
1759858200000|2025-10-07 17:30:00|15515.7|15505.7|15514.7|15502.7|15515.7|15505.7|15514.7|15502.7|4
1759858500000|2025-10-07 17:35:00|15513.7|15501.7|15512.7|15501.7|15513.7|15501.7|15512.2|15500.2|0
1759858800000|2025-10-07 17:40:00|15511.7|15500.7|15512.7|15501.7|15512.7|15501.7|15511.7|15500.7|0
1759859100000|2025-10-07 17:45:00|15513.7|15502.7|15513.7|15503.7|15513.7|15503.7|15513.7|15502.7|1
1759859400000|2025-10-07 17:50:00|15513.2|15502.7|15511.7|15501.7|15513.7|15504.7|15511.7|15500.7|1
1759859700000|2025-10-07 17:55:00|15509.7|15500.7|15514.1|15502.1|15514.1|15502.1|15503.7|15495.2|4
1759860000000|2025-10-07 18:00:00|15511.7|15499.7|15504.5|15492.5|15514.1|15502.1|15502|15490|1
1759860300000|2025-10-07 18:05:00|15504.4|15492.4|15507|15495|15509.6|15497.6|15503.2|15491.2|2
1759860600000|2025-10-07 18:10:00|15507.1|15495.1|15512|15500|15514.7|15502.7|15507.1|15495.1|0
1759860900000|2025-10-07 18:15:00|15512.1|15500.1|15511.9|15499.9|15512.2|15500.2|15509.5|15497.5|0
1759861200000|2025-10-07 18:20:00|15512|15500|15516.9|15504.9|15516.9|15504.9|15509.5|15497.5|0
1759861500000|2025-10-07 18:25:00|15514.5|15502.5|15516.8|15504.8|15516.9|15504.9|15514.3|15502.3|0
1759861800000|2025-10-07 18:30:00|15516.7|15504.7|15519.3|15507.3|15521.8|15509.8|15516.7|15504.7|0
1759862100000|2025-10-07 18:35:00|15521.8|15509.8|15517|15505|15521.8|15509.8|15516.9|15504.9|0
1759862400000|2025-10-07 18:40:00|15516.9|15504.9|15516.9|15504.9|15516.9|15504.9|15514.4|15502.4|0
1759862700000|2025-10-07 18:45:00|15517|15505|15514.5|15502.5|15517|15505|15514.4|15502.4|1
1759863000000|2025-10-07 18:50:00|15515.7|15503.7|15514.6|15502.6|15517|15505|15514.4|15502.4|1
1759863300000|2025-10-07 18:55:00|15517|15505|15517|15505|15517.1|15505.1|15514.5|15502.5|0
1759863600000|2025-10-07 19:00:00|15517.1|15505.1|15512.1|15500.1|15517.1|15505.1|15509.7|15497.7|2
1759863900000|2025-10-07 19:05:00|15509.7|15497.7|15509.7|15497.7|15512.2|15500.2|15507.2|15495.2|0
1759864200000|2025-10-07 19:10:00|15509.8|15497.8|15509.7|15497.7|15509.8|15497.8|15504.8|15492.8|2
1759864500000|2025-10-07 19:15:00|15507.3|15495.3|15509.6|15497.6|15512.2|15500.2|15507.2|15495.2|0
1759864800000|2025-10-07 19:20:00|15507.2|15495.2|15507.3|15495.3|15509.7|15497.7|15504.8|15492.8|0
1759865100000|2025-10-07 19:25:00|15507.4|15495.4|15507.2|15495.2|15507.4|15495.4|15507.2|15495.2|0
1759865400000|2025-10-07 19:30:00|15507.3|15495.3|15509.8|15497.8|15509.8|15497.8|15507.2|15495.2|0
1759865700000|2025-10-07 19:35:00|15509.7|15497.7|15509.8|15497.8|15512.3|15500.3|15507.3|15495.3|0
1759866000000|2025-10-07 19:40:00|15509.9|15497.9|15514.9|15502.9|15516.1|15504.1|15509.9|15497.9|0
1759866300000|2025-10-07 19:45:00|15514.8|15502.8|15517.3|15505.3|15517.3|15505.3|15514.8|15502.8|1
1759866600000|2025-10-07 19:50:00|15517.2|15505.2|15522.1|15510.1|15522.1|15510.1|15517.2|15505.2|2
1759866900000|2025-10-07 19:55:00|15519.7|15507.7|15510.2|15498.2|15522.1|15510.1|15509.9|15497.9|12
1759867200000|2025-10-07 20:00:00|15515.5|15503.5|15517.6|15505.6|15523.7|15511.7|15515|15503|0
1759867500000|2025-10-07 20:05:00|15517.7|15505.7|15521.4|15509.4|15522.4|15510.4|15517.6|15505.6|0
1759867800000|2025-10-07 20:10:00|15521.9|15509.9|15519.9|15507.9|15522.6|15510.6|15519.9|15507.9|0
1759868100000|2025-10-07 20:15:00|15520.1|15508.1|15518.6|15506.6|15520.6|15508.6|15517.6|15505.6|0
1759868400000|2025-10-07 20:20:00|15518.1|15506.1|15518.1|15506.1|15519.9|15507.9|15517.6|15505.6|0
1759868700000|2025-10-07 20:25:00|15518.2|15506.2|15521.1|15509.1|15521.4|15509.4|15518.1|15506.1|0
1759869000000|2025-10-07 20:30:00|15520.9|15508.9|15521.4|15509.4|15522.4|15510.4|15520.4|15508.4|0
1759869300000|2025-10-07 20:35:00|15520.9|15508.9|15521.1|15509.1|15522.9|15510.9|15520.4|15508.4|0
1759869600000|2025-10-07 20:40:00|15520.6|15508.6|15521.4|15509.4|15521.6|15509.6|15520.4|15508.4|0
1759869900000|2025-10-07 20:45:00|15520.9|15508.9|15522.1|15510.1|15522.4|15510.4|15520.4|15508.4|0
1759870200000|2025-10-07 20:50:00|15522.4|15510.4|15521.6|15509.6|15522.8|15510.8|15520.3|15508.3|0
1759870500000|2025-10-07 20:55:00|15522.1|15510.1|15519.6|15507.6|15522.1|15510.1|15517.6|15505.6|0
1759870800000|2025-10-07 21:00:00|15520.1|15508.1|15517.8|15505.8|15520.1|15508.1|15517.6|15505.6|0
1759871100000|2025-10-07 21:05:00|15517.9|15505.9|15518.8|15506.8|15519.8|15507.8|15517.9|15505.9|0
1759871400000|2025-10-07 21:10:00|15518.9|15506.9|15521.5|15509.5|15521.5|15509.5|15518.9|15506.9|0
1759872000000|2025-10-07 21:20:00|15521.2|15509.2|15521.2|15509.2|15521.2|15509.2|15521.2|15509.2|0
1759872300000|2025-10-07 21:25:00|15520.7|15508.7|15520.5|15508.5|15520.7|15508.7|15519.5|15507.5|0
1759872600000|2025-10-07 21:30:00|15520.2|15508.2|15520.2|15508.2|15520.5|15508.5|15520.2|15508.2|0
1759872900000|2025-10-07 21:35:00|15519.2|15507.2|15520.2|15508.2|15520.2|15508.2|15519.2|15507.2|0
1759873200000|2025-10-07 21:40:00|15520|15508|15520|15508|15520.2|15508.2|15520|15508|0
1759873500000|2025-10-07 21:45:00|15520.2|15508.2|15519|15507|15520.2|15508.2|15519|15507|0
1759873800000|2025-10-07 21:50:00|15519.2|15507.2|15518.5|15506.5|15519.2|15507.2|15518.5|15506.5|0
1759874100000|2025-10-07 21:55:00|15518.2|15506.2|15519|15507|15519|15507|15518.2|15506.2|0
1759874400000|2025-10-07 22:00:00|15520.7|15508.7|15524|15512|15525.2|15513.2|15519.5|15507.5|0
1759874700000|2025-10-07 22:05:00|15523.9|15511.9|15521|15509|15526.2|15514.2|15520.5|15508.5|0
1759875000000|2025-10-07 22:10:00|15520.5|15508.5|15520.2|15508.2|15522|15510|15518.5|15506.5|0
1759875300000|2025-10-07 22:15:00|15520|15508|15522|15510|15522.5|15510.5|15520|15508|0
1759875600000|2025-10-07 22:20:00|15522.2|15510.2|15522|15510|15523.5|15511.5|15521.2|15509.2|0
1759875900000|2025-10-07 22:25:00|15522.2|15510.2|15525.9|15513.9|15525.9|15513.9|15522|15510|0
1759876200000|2025-10-07 22:30:00|15525|15513|15526.7|15514.7|15528.7|15516.7|15524.5|15512.5|0
1759876500000|2025-10-07 22:35:00|15526.9|15514.9|15527.2|15515.2|15528.4|15516.4|15526.4|15514.4|0
1759876800000|2025-10-07 22:40:00|15527.4|15515.4|15527.4|15515.4|15527.9|15515.9|15524.5|15512.5|0
1759877100000|2025-10-07 22:45:00|15527.2|15515.2|15526.9|15514.9|15528.2|15516.2|15526.2|15514.2|0
1759877400000|2025-10-07 22:50:00|15526.4|15514.4|15528.4|15516.4|15528.9|15516.9|15526.4|15514.4|0
1759877700000|2025-10-07 22:55:00|15528.2|15516.2|15526.7|15514.7|15528.2|15516.2|15525.9|15513.9|0
1759878000000|2025-10-07 23:00:00|15526.9|15514.9|15524|15512|15528.2|15516.2|15523.5|15511.5|0
1759878300000|2025-10-07 23:05:00|15524.5|15512.5|15523.5|15511.5|15525|15513|15523|15511|0
1759878600000|2025-10-07 23:10:00|15523.4|15511.4|15517|15505|15523.4|15511.4|15516.5|15504.5|0
1759878900000|2025-10-07 23:15:00|15517.5|15505.5|15515.5|15503.5|15518|15506|15514.3|15502.3|0
1759879200000|2025-10-07 23:20:00|15515.3|15503.3|15512.5|15500.5|15515.8|15503.8|15511.3|15499.3|0
1759879500000|2025-10-07 23:25:00|15512.8|15500.8|15515.3|15503.3|15517.3|15505.3|15510.3|15498.3|0
1759879800000|2025-10-07 23:30:00|15515.2|15503.2|15513.8|15501.8|15515.2|15503.2|15512|15500|0
1759880100000|2025-10-07 23:35:00|15514|15502|15510|15498|15514.5|15502.5|15509.5|15497.5|0
1759880400000|2025-10-07 23:40:00|15510.1|15498.1|15512.8|15500.8|15512.8|15500.8|15506.8|15494.8|0
1759880700000|2025-10-07 23:45:00|15513|15501|15513.5|15501.5|15514.5|15502.5|15512.3|15500.3|0
1759881000000|2025-10-07 23:50:00|15513.3|15501.3|15510.5|15498.5|15514|15502|15509|15497|0
1759881300000|2025-10-07 23:55:00|15510.3|15498.3|15509.5|15497.5|15511.5|15499.5|15509.5|15497.5|0
1759881600000|2025-10-08 00:00:00|15509.6|15497.6|15512.3|15500.3|15514|15502|15507.8|15495.8|0
1759881900000|2025-10-08 00:05:00|15512|15500|15509.8|15497.8|15513|15501|15509.5|15497.5|0
1759882200000|2025-10-08 00:10:00|15510|15498|15507.8|15495.8|15511.3|15499.3|15507.6|15495.6|0
1759882500000|2025-10-08 00:15:00|15508.1|15496.1|15507.9|15495.9|15512.7|15500.7|15504.7|15492.7|0
1759882800000|2025-10-08 00:20:00|15507.8|15495.8|15512.7|15500.7|15515.2|15503.2|15505.4|15493.4|0
1759883100000|2025-10-08 00:25:00|15512.8|15500.8|15515.2|15503.2|15517.6|15505.6|15512.7|15500.7|0
1759883400000|2025-10-08 00:30:00|15513.9|15501.9|15515.1|15503.1|15515.1|15503.1|15512.7|15500.7|0
1759883700000|2025-10-08 00:35:00|15517.5|15505.5|15517.6|15505.6|15517.7|15505.7|15515.1|15503.1|0
1759884000000|2025-10-08 00:40:00|15515.2|15503.2|15515.4|15503.4|15517.9|15505.9|15515.2|15503.2|0
1759884300000|2025-10-08 00:45:00|15517.8|15505.8|15520.3|15508.3|15520.4|15508.4|15515.4|15503.4|0
1759884600000|2025-10-08 00:50:00|15520.4|15508.4|15521.6|15509.6|15522.9|15510.9|15517.9|15505.9|0
1759884900000|2025-10-08 00:55:00|15522.8|15510.8|15520.4|15508.4|15522.9|15510.9|15520.4|15508.4|0
1759885200000|2025-10-08 01:00:00|15521.6|15509.6|15525.4|15513.4|15527.9|15515.9|15520.4|15508.4|0
1759885500000|2025-10-08 01:05:00|15524.2|15512.2|15520.6|15508.6|15524.2|15512.2|15520.6|15508.6|0
1759885800000|2025-10-08 01:10:00|15521.8|15509.8|15520.6|15508.6|15523|15511|15520.5|15508.5|0
1759886100000|2025-10-08 01:15:00|15520.5|15508.5|15520.6|15508.6|15523|15511|15518.1|15506.1|0
1759886400000|2025-10-08 01:20:00|15521.8|15509.8|15520.6|15508.6|15523.1|15511.1|15520.6|15508.6|0
1759886700000|2025-10-08 01:25:00|15523|15511|15525.6|15513.6|15525.6|15513.6|15520.6|15508.6|0
1759887000000|2025-10-08 01:30:00|15523.2|15511.2|15525.6|15513.6|15525.6|15513.6|15523.2|15511.2|0
1759887300000|2025-10-08 01:35:00|15523.2|15511.2|15523.1|15511.1|15523.2|15511.2|15520.7|15508.7|0
1759887600000|2025-10-08 01:40:00|15523.2|15511.2|15520.5|15508.5|15523.2|15511.2|15520.5|15508.5|0
1759887900000|2025-10-08 01:45:00|15519.3|15507.3|15522.9|15510.9|15523|15511|15519.3|15507.3|0
1759888200000|2025-10-08 01:50:00|15520.5|15508.5|15523|15511|15523|15511|15520.5|15508.5|0
1759888500000|2025-10-08 01:55:00|15521.8|15509.8|15522.9|15510.9|15523|15511|15520.5|15508.5|0
1759888800000|2025-10-08 02:00:00|15523|15511|15525.4|15513.4|15525.4|15513.4|15522.9|15510.9|0
1759889100000|2025-10-08 02:05:00|15525.3|15513.3|15525.3|15513.3|15525.4|15513.4|15525.3|15513.3|0
1759889400000|2025-10-08 02:10:00|15525.4|15513.4|15527.8|15515.8|15530.2|15518.2|15525.4|15513.4|0
1759889700000|2025-10-08 02:15:00|15527.9|15515.9|15527.8|15515.8|15530.3|15518.3|15527.8|15515.8|0
1759890000000|2025-10-08 02:20:00|15527.9|15515.9|15525.5|15513.5|15530.4|15518.4|15525.5|15513.5|0
1759890300000|2025-10-08 02:25:00|15527.9|15515.9|15528|15516|15528|15516|15526.7|15514.7|0
1759890600000|2025-10-08 02:30:00|15527.9|15515.9|15527.8|15515.8|15528|15516|15527.8|15515.8|0
1759890900000|2025-10-08 02:35:00|15525.4|15513.4|15526.7|15514.7|15527.9|15515.9|15525.4|15513.4|0
1759891200000|2025-10-08 02:40:00|15525.5|15513.5|15525.4|15513.4|15527.9|15515.9|15525.4|15513.4|0
1759891500000|2025-10-08 02:45:00|15525.5|15513.5|15525.5|15513.5|15525.5|15513.5|15525.5|15513.5|0
1759892400000|2025-10-08 03:00:00|15525.4|15513.4|15525.4|15513.4|15525.5|15513.5|15525.4|15513.4|0
1759892700000|2025-10-08 03:05:00|15525.5|15513.5|15525.5|15513.5|15525.5|15513.5|15525.4|15513.4|0
1759893000000|2025-10-08 03:10:00|15525.4|15513.4|15525.4|15513.4|15525.5|15513.5|15525.4|15513.4|0
1759893300000|2025-10-08 03:15:00|15527.9|15515.9|15535.2|15523.2|15535.2|15523.2|15527.9|15515.9|0
1759893900000|2025-10-08 03:25:00|15532.8|15520.8|15527.9|15515.9|15532.8|15520.8|15527.9|15515.9|0
1759894200000|2025-10-08 03:30:00|15525.5|15513.5|15527.9|15515.9|15527.9|15515.9|15525.5|15513.5|0
1759894500000|2025-10-08 03:35:00|15527.8|15515.8|15527.9|15515.9|15527.9|15515.9|15527.8|15515.8|0
1759894800000|2025-10-08 03:40:00|15530.3|15518.3|15530.3|15518.3|15531.5|15519.5|15530.3|15518.3|0
1759895100000|2025-10-08 03:45:00|15532.7|15520.7|15530.3|15518.3|15532.7|15520.7|15530.3|15518.3|0
1759895400000|2025-10-08 03:50:00|15530.4|15518.4|15525.5|15513.5|15530.4|15518.4|15525.5|15513.5|0
1759895700000|2025-10-08 03:55:00|15526.7|15514.7|15527.9|15515.9|15527.9|15515.9|15525.5|15513.5|0
1759896000000|2025-10-08 04:00:00|15528|15516|15525.6|15513.6|15528|15516|15525.5|15513.5|0
1759896300000|2025-10-08 04:05:00|15525.5|15513.5|15525.5|15513.5|15525.6|15513.6|15523.1|15511.1|0
1759896600000|2025-10-08 04:10:00|15525.6|15513.6|15523.1|15511.1|15525.6|15513.6|15523.1|15511.1|0
1759896900000|2025-10-08 04:15:00|15523|15511|15523.1|15511.1|15523.1|15511.1|15523|15511|0
1759897200000|2025-10-08 04:20:00|15525.5|15513.5|15525.5|15513.5|15525.6|15513.6|15523.1|15511.1|0
1759897500000|2025-10-08 04:25:00|15525.6|15513.6|15527.9|15515.9|15527.9|15515.9|15525.5|15513.5|0
1759898400000|2025-10-08 04:40:00|15527.8|15515.8|15527.8|15515.8|15527.9|15515.9|15525.4|15513.4|0
1759898700000|2025-10-08 04:45:00|15527.9|15515.9|15527.8|15515.8|15527.9|15515.9|15525.4|15513.4|0
1759899000000|2025-10-08 04:50:00|15526.6|15514.6|15532.7|15520.7|15535.1|15523.1|15525.4|15513.4|0
1759899600000|2025-10-08 05:00:00|15532.6|15520.6|15530.1|15518.1|15532.6|15520.6|15527.7|15515.7|0
1759899900000|2025-10-08 05:05:00|15527.7|15515.7|15530.1|15518.1|15537.4|15525.4|15527.7|15515.7|0
1759900200000|2025-10-08 05:10:00|15532.5|15520.5|15527.7|15515.7|15532.6|15520.6|15527.6|15515.6|0
1759900500000|2025-10-08 05:15:00|15530.1|15518.1|15532.5|15520.5|15532.5|15520.5|15528.8|15516.8|0
1759900800000|2025-10-08 05:20:00|15534.9|15522.9|15532.7|15520.7|15535|15523|15531.5|15519.5|0
1759901100000|2025-10-08 05:25:00|15532.6|15520.6|15530.2|15518.2|15532.7|15520.7|15527.7|15515.7|0
1759901400000|2025-10-08 05:30:00|15530.1|15518.1|15532.6|15520.6|15535|15523|15530.1|15518.1|0
1759901700000|2025-10-08 05:35:00|15531.4|15519.4|15530.2|15518.2|15532.6|15520.6|15530.2|15518.2|0
1759902000000|2025-10-08 05:40:00|15529|15517|15530.1|15518.1|15532.6|15520.6|15529|15517|0
1759902300000|2025-10-08 05:45:00|15530.2|15518.2|15527.7|15515.7|15532.5|15520.5|15527.7|15515.7|0
1759902600000|2025-10-08 05:50:00|15530.1|15518.1|15530.1|15518.1|15532.5|15520.5|15530.1|15518.1|0
1759902900000|2025-10-08 05:55:00|15532.5|15520.5|15530.1|15518.1|15532.5|15520.5|15527.7|15515.7|0
1759903200000|2025-10-08 06:00:00|15532.5|15520.5|15537.1|15532.1|15537.1|15532.1|15529.1|15520.5|5
1759903500000|2025-10-08 06:05:00|15537.6|15532.6|15531.6|15526.6|15537.6|15532.6|15531.1|15526.1|8
1759904100000|2025-10-08 06:15:00|15532.1|15527.1|15534.6|15529.6|15534.6|15529.6|15532.1|15527.1|1
1759904700000|2025-10-08 06:25:00|15534.1|15529.1|15532.6|15527.6|15534.1|15529.1|15531.1|15526.1|3
1759905000000|2025-10-08 06:30:00|15531.1|15526.1|15526.1|15521.1|15532.6|15527.6|15526.1|15521.1|5
1759905300000|2025-10-08 06:35:00|15520.1|15515.1|15512.6|15507.6|15520.1|15515.1|15512.6|15507.6|4
1759905600000|2025-10-08 06:40:00|15510.6|15505.6|15510.1|15505.1|15510.6|15505.6|15508.6|15503.6|6
1759905900000|2025-10-08 06:45:00|15506.6|15501.6|15504.6|15499.6|15506.6|15501.6|15504.6|15499.6|10
1759906200000|2025-10-08 06:50:00|15504.1|15499.1|15503.1|15498.1|15504.6|15499.6|15503.1|15498.1|13
1759906500000|2025-10-08 06:55:00|15503.6|15498.6|15530.6|15525.6|15530.6|15525.6|15503.1|15498.1|35
1759906800000|2025-10-08 07:00:00|15531.1|15526.1|15600.6|15595.6|15607.1|15602.1|15531.1|15526.1|598
1759907100000|2025-10-08 07:05:00|15600.1|15595.1|15599.1|15594.1|15603.6|15598.6|15587.6|15582.6|209
1759907400000|2025-10-08 07:10:00|15599.6|15594.6|15578.6|15573.6|15607.6|15602.6|15573.1|15568.1|257
1759907700000|2025-10-08 07:15:00|15579.1|15574.1|15599.1|15594.1|15606.1|15601.1|15579.1|15574.1|121
1759908000000|2025-10-08 07:20:00|15599|15594|15604|15599|15608.5|15603.5|15590|15585|165
1759908300000|2025-10-08 07:25:00|15604.5|15599.5|15612|15607|15614|15609|15600.5|15595.5|162
1759908600000|2025-10-08 07:30:00|15610.1|15605.1|15595.1|15590.1|15614.6|15609.6|15594.6|15589.6|130
1759908900000|2025-10-08 07:35:00|15592.6|15587.6|15598.6|15593.6|15601.1|15596.1|15582.1|15577.1|110
1759909200000|2025-10-08 07:40:00|15599.3|15594.3|15594.8|15589.8|15604.8|15599.8|15588.8|15583.8|62
1759909500000|2025-10-08 07:45:00|15595.3|15590.3|15604.3|15599.3|15606.8|15601.8|15586.8|15581.8|74
1759909800000|2025-10-08 07:50:00|15604.6|15599.6|15601.1|15596.1|15609.6|15604.6|15594.1|15589.1|99
1759910100000|2025-10-08 07:55:00|15605.1|15600.1|15611.1|15606.1|15618.1|15613.1|15600.1|15595.1|48
1759910400000|2025-10-08 08:00:00|15611.7|15606.7|15625.7|15620.7|15626.7|15621.7|15608.2|15603.2|87
1759910700000|2025-10-08 08:05:00|15625.2|15620.2|15637.7|15632.7|15641.2|15636.2|15625.2|15620.2|65
1759911000000|2025-10-08 08:10:00|15636.1|15631.1|15652.1|15647.1|15661.6|15656.6|15628.1|15623.1|112
1759911300000|2025-10-08 08:15:00|15651.6|15646.6|15649.1|15644.1|15661.1|15656.1|15649.1|15644.1|55
1759911600000|2025-10-08 08:20:00|15649.8|15644.8|15642.8|15637.8|15655.3|15650.3|15633.8|15628.8|105
1759911900000|2025-10-08 08:25:00|15644.3|15639.3|15624.8|15619.8|15645.3|15640.3|15621.8|15616.8|64
1759912200000|2025-10-08 08:30:00|15626.2|15621.2|15623.2|15618.2|15632.2|15627.2|15620.7|15615.7|48
1759912500000|2025-10-08 08:35:00|15623.7|15618.7|15637.7|15632.7|15642.2|15637.2|15623.7|15618.7|101
1759912800000|2025-10-08 08:40:00|15637.2|15632.2|15623.2|15618.2|15637.2|15632.2|15616.2|15611.2|44
1759913100000|2025-10-08 08:45:00|15622.7|15617.7|15621.4|15616.4|15633.9|15628.9|15621.4|15616.4|61
1759913400000|2025-10-08 08:50:00|15620.1|15615.1|15622.1|15617.1|15624.6|15619.6|15611.6|15606.6|51
1759913700000|2025-10-08 08:55:00|15621.6|15616.6|15624.1|15619.1|15626.6|15621.6|15608.1|15603.1|107
1759914000000|2025-10-08 09:00:00|15623.7|15618.7|15620.7|15615.7|15633.7|15628.7|15620.7|15615.7|69
1759914300000|2025-10-08 09:05:00|15621.2|15616.2|15630.2|15625.2|15631.7|15626.7|15621.2|15616.2|38
1759914600000|2025-10-08 09:10:00|15629.7|15624.7|15631.7|15626.7|15632.2|15627.2|15625.7|15620.7|36
1759914900000|2025-10-08 09:15:00|15631.2|15626.2|15627.2|15622.2|15632.2|15627.2|15625.2|15620.2|17
1759915200000|2025-10-08 09:20:00|15627.6|15622.6|15618.6|15613.6|15627.6|15622.6|15616.1|15611.1|25
1759915500000|2025-10-08 09:25:00|15619.1|15614.1|15626.1|15621.1|15629.6|15624.6|15614.1|15609.1|27
1759915800000|2025-10-08 09:30:00|15626.9|15621.9|15627.9|15622.9|15631.4|15626.4|15623.9|15618.9|35
1759916100000|2025-10-08 09:35:00|15627.4|15622.4|15630.9|15625.9|15635.4|15630.4|15626.4|15621.4|24
1759916400000|2025-10-08 09:40:00|15630.8|15625.8|15612.3|15607.3|15630.8|15625.8|15600.8|15595.8|73
1759916700000|2025-10-08 09:45:00|15612.8|15607.8|15612.8|15607.8|15626.3|15621.3|15611.3|15606.3|25
1759917000000|2025-10-08 09:50:00|15612.3|15607.3|15603.3|15598.3|15615.8|15610.8|15602.3|15597.3|14
1759917300000|2025-10-08 09:55:00|15603.8|15598.8|15600.3|15595.3|15608.3|15603.3|15594.8|15589.8|70
1759917600000|2025-10-08 10:00:00|15601.9|15596.9|15598.9|15593.9|15605.9|15600.9|15597.4|15592.4|49
1759917900000|2025-10-08 10:05:00|15599.4|15594.4|15601.9|15596.9|15605.9|15600.9|15597.4|15592.4|35
1759918200000|2025-10-08 10:10:00|15600.9|15595.9|15592.4|15587.4|15601.9|15596.9|15585.9|15580.9|26
1759918500000|2025-10-08 10:15:00|15591.4|15586.4|15580.4|15575.4|15593.4|15588.4|15580.4|15575.4|29
1759918800000|2025-10-08 10:20:00|15580.5|15575.5|15588.5|15583.5|15589.5|15584.5|15578.5|15573.5|12
1759919100000|2025-10-08 10:25:00|15588|15583|15576.5|15571.5|15588|15583|15576|15571|23
1759919400000|2025-10-08 10:30:00|15576.6|15571.6|15577.6|15572.6|15583.1|15578.1|15576.6|15571.6|11
1759919700000|2025-10-08 10:35:00|15579.6|15574.6|15586.1|15581.1|15588.1|15583.1|15578.6|15573.6|13
1759920000000|2025-10-08 10:40:00|15585.3|15580.3|15578.3|15573.3|15585.3|15580.3|15576.8|15571.8|9
1759920300000|2025-10-08 10:45:00|15577.8|15572.8|15590.3|15585.3|15590.8|15585.8|15577.8|15572.8|7
1759920600000|2025-10-08 10:50:00|15590.8|15585.8|15607.3|15602.3|15607.8|15602.8|15590.3|15585.3|24
1759920900000|2025-10-08 10:55:00|15607.8|15602.8|15617.3|15612.3|15623.3|15618.3|15607.8|15602.8|26
1759921200000|2025-10-08 11:00:00|15617.6|15612.6|15621.1|15616.1|15621.1|15616.1|15605.1|15600.1|24
1759921500000|2025-10-08 11:05:00|15622.6|15617.6|15615.6|15610.6|15625.6|15620.6|15614.1|15609.1|46
1759921800000|2025-10-08 11:10:00|15616.7|15611.7|15619.2|15614.2|15620.2|15615.2|15613.2|15608.2|7
1759922100000|2025-10-08 11:15:00|15618.7|15613.7|15619.2|15614.2|15623.7|15618.7|15616.2|15611.2|14
1759922400000|2025-10-08 11:20:00|15618.7|15613.7|15613.7|15608.7|15622.7|15617.7|15613.7|15608.7|14
1759922700000|2025-10-08 11:25:00|15614.2|15609.2|15614.2|15609.2|15621.7|15616.7|15610.7|15605.7|25
1759923000000|2025-10-08 11:30:00|15614.7|15609.7|15611.7|15606.7|15614.7|15609.7|15603.7|15598.7|19
1759923300000|2025-10-08 11:35:00|15611.2|15606.2|15606.2|15601.2|15611.7|15606.7|15603.2|15598.2|15
1759923600000|2025-10-08 11:40:00|15607.7|15602.7|15611.7|15606.7|15612.2|15607.2|15605.7|15600.7|21
1759923900000|2025-10-08 11:45:00|15610.2|15605.2|15617.2|15612.2|15619.7|15614.7|15610.2|15605.2|32
1759924200000|2025-10-08 11:50:00|15616.7|15611.7|15620.2|15615.2|15621.2|15616.2|15614.2|15609.2|10
1759924500000|2025-10-08 11:55:00|15620.7|15615.7|15621.2|15616.2|15621.7|15616.7|15616.2|15611.2|13
1759924800000|2025-10-08 12:00:00|15619.7|15614.7|15633.2|15628.2|15633.7|15628.7|15617.7|15612.7|41
1759925100000|2025-10-08 12:05:00|15632.7|15627.7|15632.7|15627.7|15636.7|15631.7|15630.7|15625.7|36
1759925400000|2025-10-08 12:10:00|15631.3|15626.3|15622.8|15617.8|15631.3|15626.3|15618.8|15613.8|9
1759925700000|2025-10-08 12:15:00|15624.3|15619.3|15630.8|15625.8|15631.8|15626.8|15623.3|15618.3|21
1759926000000|2025-10-08 12:20:00|15632.7|15627.7|15642.7|15637.7|15642.7|15637.7|15629.2|15624.2|36
1759926300000|2025-10-08 12:25:00|15643.2|15638.2|15639.7|15634.7|15643.2|15638.2|15638.2|15633.2|22
1759926600000|2025-10-08 12:30:00|15637.8|15632.8|15633.8|15628.8|15639.8|15634.8|15630.3|15625.3|31
1759926900000|2025-10-08 12:35:00|15634.3|15629.3|15638.3|15633.3|15638.8|15633.8|15631.8|15626.8|8
1759927200000|2025-10-08 12:40:00|15639.2|15634.2|15640.2|15635.2|15641.7|15636.7|15634.7|15629.7|37
1759927500000|2025-10-08 12:45:00|15640.7|15635.7|15636.2|15631.2|15640.7|15635.7|15633.7|15628.7|39
1759927800000|2025-10-08 12:50:00|15636.8|15631.8|15639.8|15634.8|15640.3|15635.3|15633.8|15628.8|8
1759928100000|2025-10-08 12:55:00|15640.3|15635.3|15639.8|15634.8|15642.8|15637.8|15636.8|15631.8|27
1759928400000|2025-10-08 13:00:00|15639.6|15634.6|15640.1|15635.1|15647.6|15642.6|15639.6|15634.6|38
1759928700000|2025-10-08 13:05:00|15639.6|15634.6|15643.1|15638.1|15643.6|15638.6|15638.1|15633.1|20
1759929000000|2025-10-08 13:10:00|15642.1|15637.1|15635.1|15630.1|15642.6|15637.6|15633.6|15628.6|17
1759929300000|2025-10-08 13:15:00|15634.6|15629.6|15631.6|15626.6|15639.6|15634.6|15629.6|15624.6|58
1759929600000|2025-10-08 13:20:00|15631.2|15626.2|15640.2|15635.2|15642.2|15637.2|15629.2|15624.2|38
1759929900000|2025-10-08 13:25:00|15639.7|15634.7|15635.2|15630.2|15641.7|15636.7|15630.7|15625.7|17
1759930200000|2025-10-08 13:30:00|15633.9|15628.9|15623.9|15618.9|15639.9|15634.9|15620.9|15615.9|46
1759930500000|2025-10-08 13:35:00|15623.4|15618.4|15617.9|15612.9|15628.9|15623.9|15617.9|15612.9|45
1759930800000|2025-10-08 13:40:00|15617.4|15612.4|15613.9|15608.9|15619.4|15614.4|15610.9|15605.9|19
1759931100000|2025-10-08 13:45:00|15614.9|15609.9|15611.4|15606.4|15616.9|15611.9|15605.4|15600.4|54
1759931400000|2025-10-08 13:50:00|15610.9|15605.9|15614.4|15609.4|15614.9|15609.9|15605.9|15600.9|31
1759931700000|2025-10-08 13:55:00|15613.9|15608.9|15629.4|15624.4|15629.9|15624.9|15611.9|15606.9|62
1759932000000|2025-10-08 14:00:00|15629.9|15624.9|15647.9|15642.9|15648.4|15643.4|15629.9|15624.9|69
1759932300000|2025-10-08 14:05:00|15647.4|15642.4|15666.9|15661.9|15669.9|15664.9|15645.4|15640.4|159
1759932600000|2025-10-08 14:10:00|15667.2|15662.2|15698.7|15693.7|15699.2|15694.2|15661.7|15656.7|190
1759932900000|2025-10-08 14:15:00|15697.7|15692.7|15710.7|15705.7|15710.7|15705.7|15691.2|15686.2|209
1759933200000|2025-10-08 14:20:00|15709.6|15704.6|15734.1|15729.1|15734.6|15729.6|15708.6|15703.6|218
1759933500000|2025-10-08 14:25:00|15733.6|15728.6|15726.6|15721.6|15737.1|15732.1|15725.1|15720.1|244
1759933800000|2025-10-08 14:30:00|15725.9|15720.9|15713.4|15708.4|15728.4|15723.4|15712.4|15707.4|293
1759934100000|2025-10-08 14:35:00|15713.9|15708.9|15716.9|15711.9|15720.9|15715.9|15703.4|15698.4|266
1759934400000|2025-10-08 14:40:00|15714.9|15709.9|15714.9|15709.9|15723.4|15718.4|15704.9|15699.9|280
1759934700000|2025-10-08 14:45:00|15715.4|15710.4|15706.9|15701.9|15718.4|15713.4|15704.9|15699.9|273
1759935000000|2025-10-08 14:50:00|15707.4|15702.4|15704.9|15699.9|15711.9|15706.9|15697.4|15692.4|264
1759935300000|2025-10-08 14:55:00|15702.4|15697.4|15716.9|15711.9|15717.9|15712.9|15701.9|15696.9|236
1759935600000|2025-10-08 15:00:00|15717.4|15712.4|15701.4|15696.4|15722.4|15717.4|15701.4|15696.4|240
1759935900000|2025-10-08 15:05:00|15701.9|15696.9|15704.4|15699.4|15704.4|15699.4|15694.4|15689.4|255
1759936200000|2025-10-08 15:10:00|15703.9|15698.9|15710.9|15705.9|15714.4|15709.4|15697.9|15692.9|263
1759936500000|2025-10-08 15:15:00|15711.4|15706.4|15700.9|15695.9|15712.9|15707.9|15700.9|15695.9|248
1759936800000|2025-10-08 15:20:00|15700.4|15695.4|15710.4|15705.4|15711.4|15706.4|15699.4|15694.4|226
1759937100000|2025-10-08 15:25:00|15710.9|15705.9|15703.4|15698.4|15710.9|15705.9|15701.4|15696.4|365
1759937400000|2025-10-08 15:30:00|15704.9|15696.9|15681.9|15674.9|15706.9|15698.9|15680.9|15673.9|687
1759937700000|2025-10-08 15:35:00|15680.9|15673.9|15669.9|15662.9|15681.9|15674.9|15664.9|15658.9|404
1759938000000|2025-10-08 15:40:00|15670.9|15663.9|15667.9|15659.9|15672.9|15665.9|15663.9|15657.9|34
1759938300000|2025-10-08 15:45:00|15666.9|15660.9|15657.9|15649.9|15668.9|15660.9|15655.9|15648.9|88
1759938600000|2025-10-08 15:50:00|15658.9|15650.9|15654.9|15647.9|15662.9|15653.9|15654.9|15647.9|27
1759938900000|2025-10-08 15:55:00|15653.9|15646.9|15645.9|15639.9|15654.9|15646.9|15644.9|15637.9|112
1759939200000|2025-10-08 16:00:00|15644.9|15638.9|15647.9|15641.9|15647.9|15641.9|15644.9|15638.9|46
1759939500000|2025-10-08 16:05:00|15646.9|15640.9|15641.9|15633.9|15646.9|15640.9|15639.9|15633.9|58
1759939800000|2025-10-08 16:10:00|15642.9|15634.9|15646.9|15638.9|15647.9|15639.9|15639.9|15633.9|35
1759940100000|2025-10-08 16:15:00|15645.9|15637.9|15640.9|15633.9|15646.9|15639.9|15640.9|15633.9|44
1759940400000|2025-10-08 16:20:00|15642.9|15634.9|15646.9|15639.9|15649.9|15642.9|15642.9|15634.9|15
1759940700000|2025-10-08 16:25:00|15644.9|15636.9|15644.9|15636.9|15644.9|15636.9|15641.9|15633.9|5
1759941000000|2025-10-08 16:30:00|15643.9|15634.9|15643.9|15634.9|15643.9|15634.9|15643.9|15634.9|7
1759941300000|2025-10-08 16:35:00|15642.9|15633.9|15642.9|15633.9|15642.9|15633.9|15642.9|15633.9|0
1759941600000|2025-10-08 16:40:00|15641.9|15632.9|15641.9|15634.9|15641.9|15634.9|15640.9|15632.9|4
1759941900000|2025-10-08 16:45:00|15640.9|15632.9|15639.9|15632.9|15640.9|15633.9|15638.9|15631.9|8
1759942200000|2025-10-08 16:50:00|15641.9|15633.9|15641.9|15634.9|15641.9|15634.9|15641.9|15631.9|2
1759942500000|2025-10-08 16:55:00|15642.9|15635.9|15649.9|15639.9|15650.9|15640.9|15641.9|15635.9|17
1759942800000|2025-10-08 17:00:00|15648.9|15636.9|15647.9|15637.9|15648.9|15638.9|15646.9|15636.9|2
1759943100000|2025-10-08 17:05:00|15646.9||15646.9||15646.9||15645.9||1
1759943400000|2025-10-08 17:10:00|15645.9|15635.9|15648.9|15641.9|15649.9|15641.9|15644.9|15635.9|3
1759943700000|2025-10-08 17:15:00|15647.9|15639.9|15649.9|15641.9|15654.9|15643.9|15647.9|15639.9|4
1759944000000|2025-10-08 17:20:00|15650.9|15643.9|15651.9|15643.9|15652.9|15643.9|15650.9|15643.9|0
1759944300000|2025-10-08 17:25:00|15652.9|15646.9|15652.9|15643.9|15652.9|15646.9|15652.9|15643.9|3
1759944600000|2025-10-08 17:30:00|15653.9|15642.9|15651.9|15643.9|15653.9|15643.9|15651.9|15642.9|5
1759944900000|2025-10-08 17:35:00|15650.9|15644.9|15648.9|15639.9|15650.9|15644.9|15648.9|15639.9|3
1759945200000|2025-10-08 17:40:00|15647.9|15636.9|15640.9|15632.9|15647.9|15638.9|15638.9|15630.9|13
1759945500000|2025-10-08 17:45:00|15639.9|15631.9|15639.9|15631.9|15639.9|15632.9|15636.9|15627.9|3
1759945800000|2025-10-08 17:50:00|15638.9|15632.9|15638.9|15629.9|15639.9|15632.9|15635.9|15627.9|7
1759946100000|2025-10-08 17:55:00|15639.9|15631.9|15640.4|15628.4|15641.9|15634.9|15637.9|15626.4|9
1759946400000|2025-10-08 18:00:00|15640.5|15628.5|15642.9|15630.9|15645.2|15633.2|15640.3|15628.3|6
1759946700000|2025-10-08 18:05:00|15640.5|15628.5|15640.6|15628.6|15642.9|15630.9|15637.9|15625.9|0
1759947000000|2025-10-08 18:10:00|15640.5|15628.5|15640.6|15628.6|15643.1|15631.1|15640.5|15628.5|1
1759947300000|2025-10-08 18:15:00|15638.2|15626.2|15643.2|15631.2|15650.4|15638.4|15635.7|15623.7|8
1759947600000|2025-10-08 18:20:00|15643.1|15631.1|15640.7|15628.7|15643.2|15631.2|15635.8|15623.8|3
1759947900000|2025-10-08 18:25:00|15643.2|15631.2|15638.2|15626.2|15643.2|15631.2|15638.2|15626.2|2
1759948200000|2025-10-08 18:30:00|15638.3|15626.3|15638.3|15626.3|15640.7|15628.7|15635.7|15623.7|1
1759948500000|2025-10-08 18:35:00|15638.2|15626.2|15635.7|15623.7|15640.6|15628.6|15635.7|15623.7|0
1759948800000|2025-10-08 18:40:00|15633.3|15621.3|15633.2|15621.2|15635.7|15623.7|15630.9|15618.9|0
1759949100000|2025-10-08 18:45:00|15630.8|15618.8|15630.7|15618.7|15633.2|15621.2|15630.6|15618.6|0
1759949400000|2025-10-08 18:50:00|15630.8|15618.8|15630.7|15618.7|15633.3|15621.3|15628.4|15616.4|5
1759949700000|2025-10-08 18:55:00|15630.8|15618.8|15635.6|15623.6|15635.7|15623.7|15630.7|15618.7|0
1759950000000|2025-10-08 19:00:00|15638|15626|15638.1|15626.1|15640.6|15628.6|15635.5|15623.5|0
1759950300000|2025-10-08 19:05:00|15638.2|15626.2|15635.7|15623.7|15638.2|15626.2|15635.6|15623.6|4
1759950600000|2025-10-08 19:10:00|15635.6|15623.6|15638.2|15626.2|15638.2|15626.2|15635.6|15623.6|0
1759950900000|2025-10-08 19:15:00|15639.4|15627.4|15640.8|15628.8|15640.8|15628.8|15638.2|15626.2|5
1759951200000|2025-10-08 19:20:00|15640.9|15628.9|15640.8|15628.8|15643.3|15631.3|15640.7|15628.7|0
1759951500000|2025-10-08 19:25:00|15638.4|15626.4|15640.8|15628.8|15640.9|15628.9|15638.4|15626.4|15
1759951800000|2025-10-08 19:30:00|15640.7|15628.7|15638.3|15626.3|15640.8|15628.8|15638.3|15626.3|7
1759952100000|2025-10-08 19:35:00|15638.4|15626.4|15640.8|15628.8|15640.8|15628.8|15638.3|15626.3|11
1759952400000|2025-10-08 19:40:00|15640.7|15628.7|15638.3|15626.3|15640.8|15628.8|15635.8|15623.8|7
1759952700000|2025-10-08 19:45:00|15638.4|15626.4|15643.2|15631.2|15643.2|15631.2|15638.3|15626.3|0
1759953000000|2025-10-08 19:50:00|15643.3|15631.3|15648.1|15636.1|15648.1|15636.1|15643.2|15631.2|20
1759953300000|2025-10-08 19:55:00|15648|15636|15646.9|15634.9|15652.9|15640.9|15643.2|15631.2|22
1759953600000|2025-10-08 20:00:00|15646.4|15634.4|15646.6|15634.6|15649.1|15637.1|15642.9|15630.9|0
1759953900000|2025-10-08 20:05:00|15646.7|15634.7|15648.6|15636.6|15650.1|15638.1|15646.4|15634.4|0
1759954200000|2025-10-08 20:10:00|15648.4|15636.4|15650.1|15638.1|15650.1|15638.1|15646.7|15634.7|0
1759954500000|2025-10-08 20:15:00|15649.6|15637.6|15650.6|15638.6|15652.9|15640.9|15648.1|15636.1|0
1759954800000|2025-10-08 20:20:00|15650.4|15638.4|15652.6|15640.6|15655.8|15643.8|15650.4|15638.4|0
1759955100000|2025-10-08 20:25:00|15652.1|15640.1|15656.6|15644.6|15658.1|15646.1|15652.1|15640.1|0
1759955400000|2025-10-08 20:30:00|15656.1|15644.1|15654.1|15642.1|15656.8|15644.8|15653.6|15641.6|0
1759955700000|2025-10-08 20:35:00|15654.6|15642.6|15654.7|15642.7|15656.1|15644.1|15653.7|15641.7|0
1759956000000|2025-10-08 20:40:00|15655|15643|15655|15643|15656.5|15644.5|15654|15642|0
1759956300000|2025-10-08 20:45:00|15654.7|15642.7|15650.3|15638.3|15655|15643|15650.3|15638.3|0
1759956600000|2025-10-08 20:50:00|15650.4|15638.4|15651.3|15639.3|15651.6|15639.6|15648.8|15636.8|0
1759956900000|2025-10-08 20:55:00|15650.8|15638.8|15648.6|15636.6|15651.3|15639.3|15646.6|15634.6|0
1759957200000|2025-10-08 21:00:00|15648.7|15636.7|15649.8|15637.8|15650.6|15638.6|15648.7|15636.7|0
1759957500000|2025-10-08 21:05:00|15649.6|15637.6|15649.6|15637.6|15650.6|15638.6|15649.6|15637.6|0
1759957800000|2025-10-08 21:10:00|15649.3|15637.3|15650.4|15638.4|15652.4|15640.4|15648.1|15636.1|0
1759958100000|2025-10-08 21:15:00|15650.5|15638.5|15650.4|15638.4|15650.7|15638.7|15650.4|15638.4|0
1759958400000|2025-10-08 21:20:00|15649|15637|15648.7|15636.7|15649.7|15637.7|15648|15636|0
1759958700000|2025-10-08 21:25:00|15648|15636|15648|15636|15648.7|15636.7|15647.5|15635.5|0
1759959000000|2025-10-08 21:30:00|15648.2|15636.2|15649|15637|15649|15637|15648.2|15636.2|0
1759959300000|2025-10-08 21:35:00|15649.2|15637.2|15649|15637|15649.2|15637.2|15649|15637|0
1759959600000|2025-10-08 21:40:00|15648.9|15636.9|15649|15637|15649|15637|15648.7|15636.7|0
1759959900000|2025-10-08 21:45:00|15649.2|15637.2|15649|15637|15649.2|15637.2|15649|15637|0
1759960500000|2025-10-08 21:55:00|15648.9|15636.9|15649|15637|15649|15637|15648.7|15636.7|0
1759960800000|2025-10-08 22:00:00|15649.2|15637.2|15654.2|15642.2|15655.7|15643.7|15649.2|15637.2|0
1759961100000|2025-10-08 22:05:00|15654.4|15642.4|15655.7|15643.7|15656.7|15644.7|15653.4|15641.4|0
1759961400000|2025-10-08 22:10:00|15656.2|15644.2|15657.3|15645.3|15658.2|15646.2|15653.9|15641.9|0
1759961700000|2025-10-08 22:15:00|15656.3|15644.3|15655.8|15643.8|15659.6|15647.6|15654.3|15642.3|0
1759962000000|2025-10-08 22:20:00|15655.3|15643.3|15657.6|15645.6|15659.1|15647.1|15655.3|15643.3|0
1759962300000|2025-10-08 22:25:00|15657.5|15645.5|15658.6|15646.6|15659.8|15647.8|15657.1|15645.1|0
1759962600000|2025-10-08 22:30:00|15658.5|15646.5|15655.6|15643.6|15658.6|15646.6|15654.8|15642.8|0
1759962900000|2025-10-08 22:35:00|15655.8|15643.8|15658.1|15646.1|15659.6|15647.6|15655.6|15643.6|0
1759963200000|2025-10-08 22:40:00|15657.8|15645.8|15657.6|15645.6|15658.3|15646.3|15657.1|15645.1|0
1759963500000|2025-10-08 22:45:00|15657.3|15645.3|15657.8|15645.8|15658.1|15646.1|15656.6|15644.6|0
1759963800000|2025-10-08 22:50:00|15657.6|15645.6|15657.8|15645.8|15660.3|15648.3|15657.6|15645.6|0
1759964100000|2025-10-08 22:55:00|15658.1|15646.1|15658.8|15646.8|15659.3|15647.3|15656.6|15644.6|0
1759964400000|2025-10-08 23:00:00|15659.1|15647.1|15657.8|15645.8|15660.1|15648.1|15657.8|15645.8|0
1759964700000|2025-10-08 23:05:00|15657.3|15645.3|15659.3|15647.3|15659.3|15647.3|15656.3|15644.3|0
1759965000000|2025-10-08 23:10:00|15658.8|15646.8|15662.3|15650.3|15662.3|15650.3|15657.6|15645.6|0
1759965300000|2025-10-08 23:15:00|15662|15650|15667.3|15655.3|15669|15657|15661.5|15649.5|0
1759965600000|2025-10-08 23:20:00|15667.2|15655.2|15665.7|15653.7|15667.2|15655.2|15664.8|15652.8|0
1759965900000|2025-10-08 23:25:00|15665.5|15653.5|15667.2|15655.2|15667.7|15655.7|15663.8|15651.8|0
1759966200000|2025-10-08 23:30:00|15667|15655|15667|15655|15668.5|15656.5|15665.7|15653.7|0
1759966500000|2025-10-08 23:35:00|15666.7|15654.7|15666.2|15654.2|15667.2|15655.2|15663.8|15651.8|0
1759966800000|2025-10-08 23:40:00|15666|15654|15664.2|15652.2|15666.5|15654.5|15663.5|15651.5|0
1759967100000|2025-10-08 23:45:00|15664|15652|15665.7|15653.7|15666|15654|15663.3|15651.3|0
1759967400000|2025-10-08 23:50:00|15665.5|15653.5|15663.3|15651.3|15666.2|15654.2|15663.3|15651.3|0
1759967700000|2025-10-08 23:55:00|15663.2|15651.2|15662.3|15650.3|15664|15652|15660|15648|0
1759968000000|2025-10-09 00:00:00|15662.2|15650.2|15659.3|15647.3|15662.3|15650.3|15657.3|15645.3|0
1759968300000|2025-10-09 00:05:00|15659.8|15647.8|15660|15648|15661.3|15649.3|15658.3|15646.3|0
1759968600000|2025-10-09 00:10:00|15659.8|15647.8|15659.5|15647.5|15661|15649|15658.5|15646.5|0
1759968900000|2025-10-09 00:15:00|15659.3|15647.3|15653|15641|15659.5|15647.5|15643.3|15631.3|0
1759969200000|2025-10-09 00:20:00|15650.5|15638.5|15650.5|15638.5|15653|15641|15648.1|15636.1|0
1759969500000|2025-10-09 00:25:00|15650.6|15638.6|15650.6|15638.6|15653|15641|15650.5|15638.5|0
1759969800000|2025-10-09 00:30:00|15650.5|15638.5|15650.6|15638.6|15650.6|15638.6|15648.1|15636.1|0
1759970400000|2025-10-09 00:40:00|15650.5|15638.5|15648.1|15636.1|15650.5|15638.5|15648.1|15636.1|0
1759970700000|2025-10-09 00:45:00|15648|15636|15648.1|15636.1|15648.1|15636.1|15648|15636|0
1759971000000|2025-10-09 00:50:00|15648|15636|15648|15636|15648.1|15636.1|15648|15636|0
1759971300000|2025-10-09 00:55:00|15646.8|15634.8|15648|15636|15648.1|15636.1|15646.8|15634.8|0
1759971600000|2025-10-09 01:00:00|15648.1|15636.1|15643.2|15631.2|15650.5|15638.5|15643.2|15631.2|0
1759971900000|2025-10-09 01:05:00|15643.3|15631.3|15636|15624|15643.3|15631.3|15635.9|15623.9|0
1759972200000|2025-10-09 01:10:00|15635.9|15623.9|15630.9|15618.9|15638.4|15626.4|15628.5|15616.5|0
1759972500000|2025-10-09 01:15:00|15629.7|15617.7|15637|15625|15637.5|15625.5|15628.4|15616.4|0
1759972800000|2025-10-09 01:20:00|15637.5|15625.5|15638|15626|15638.7|15626.7|15636|15624|0
1759973100000|2025-10-09 01:25:00|15638.2|15626.2|15635.9|15623.9|15641.2|15629.2|15633.5|15621.5|0
1759973400000|2025-10-09 01:30:00|15634.7|15622.7|15621.2|15609.2|15635.9|15623.9|15621.2|15609.2|0
1759973700000|2025-10-09 01:35:00|15621.3|15609.3|15614.4|15602.4|15621.3|15609.3|15611.8|15599.8|0
1759974000000|2025-10-09 01:40:00|15616.8|15604.8|15624|15612|15626.4|15614.4|15614.4|15602.4|0
1759974300000|2025-10-09 01:45:00|15624.1|15612.1|15619.2|15607.2|15624.1|15612.1|15619.2|15607.2|0
1759974600000|2025-10-09 01:50:00|15621.6|15609.6|15624|15612|15624.1|15612.1|15621.6|15609.6|0
1759974900000|2025-10-09 01:55:00|15624.1|15612.1|15626.5|15614.5|15626.5|15614.5|15624|15612|0
1759975200000|2025-10-09 02:00:00|15626.4|15614.4|15621.5|15609.5|15626.5|15614.5|15621.5|15609.5|0
1759975500000|2025-10-09 02:05:00|15621.6|15609.6|15623.9|15611.9|15624|15612|15621.5|15609.5|0
1759975800000|2025-10-09 02:10:00|15626.3|15614.3|15631.2|15619.2|15633.6|15621.6|15626.3|15614.3|0
1759976100000|2025-10-09 02:15:00|15631.1|15619.1|15631.1|15619.1|15631.2|15619.2|15629.9|15617.9|0
1759976400000|2025-10-09 02:20:00|15633.5|15621.5|15631.2|15619.2|15633.6|15621.6|15631.2|15619.2|0
1759976700000|2025-10-09 02:25:00|15632.4|15620.4|15633.7|15621.7|15633.7|15621.7|15632.4|15620.4|0
1759977000000|2025-10-09 02:30:00|15633.6|15621.6|15633.7|15621.7|15636.2|15624.2|15633.6|15621.6|0
1759977300000|2025-10-09 02:35:00|15633.6|15621.6|15628.8|15616.8|15633.7|15621.7|15628.7|15616.7|0
1759977600000|2025-10-09 02:40:00|15628.7|15616.7|15628.8|15616.8|15628.8|15616.8|15626.3|15614.3|0
1759977900000|2025-10-09 02:45:00|15626.3|15614.3|15626.3|15614.3|15628.8|15616.8|15623.9|15611.9|0
1759978200000|2025-10-09 02:50:00|15623.9|15611.9|15623.9|15611.9|15623.9|15611.9|15621.4|15609.4|0
1759978500000|2025-10-09 02:55:00|15626.3|15614.3|15623.9|15611.9|15626.3|15614.3|15623.8|15611.8|0
1759978800000|2025-10-09 03:00:00|15626.3|15614.3|15628.8|15616.8|15628.8|15616.8|15625.1|15613.1|0
1759979100000|2025-10-09 03:05:00|15628.7|15616.7|15628.7|15616.7|15628.8|15616.8|15628.7|15616.7|0
1759979400000|2025-10-09 03:10:00|15628.8|15616.8|15628.8|15616.8|15628.8|15616.8|15628.7|15616.7|0
1759979700000|2025-10-09 03:15:00|15631.2|15619.2|15628.8|15616.8|15631.2|15619.2|15628.8|15616.8|0
1759980000000|2025-10-09 03:20:00|15630|15618|15631.3|15619.3|15636.2|15624.2|15628.8|15616.8|0
1759980300000|2025-10-09 03:25:00|15631.2|15619.2|15628.7|15616.7|15631.3|15619.3|15628.7|15616.7|0
1759980600000|2025-10-09 03:30:00|15628.8|15616.8|15628.8|15616.8|15630|15618|15626.3|15614.3|0
1759980900000|2025-10-09 03:35:00|15626.4|15614.4|15626.4|15614.4|15628.8|15616.8|15626.4|15614.4|0
1759981200000|2025-10-09 03:40:00|15627.6|15615.6|15626.4|15614.4|15628.9|15616.9|15626.4|15614.4|0
1759981500000|2025-10-09 03:45:00|15626.5|15614.5|15628.8|15616.8|15628.9|15616.9|15626.4|15614.4|0
1759981800000|2025-10-09 03:50:00|15628.9|15616.9|15628.8|15616.8|15628.9|15616.9|15627.6|15615.6|0
1759982100000|2025-10-09 03:55:00|15631.2|15619.2|15631.2|15619.2|15631.2|15619.2|15631.2|15619.2|0
1759982400000|2025-10-09 04:00:00|15631.3|15619.3|15633.6|15621.6|15633.7|15621.7|15631.2|15619.2|0
1759982700000|2025-10-09 04:05:00|15633.7|15621.7|15643.3|15631.3|15643.3|15631.3|15633.7|15621.7|0
1759983000000|2025-10-09 04:10:00|15640.9|15628.9|15636.1|15624.1|15640.9|15628.9|15636.1|15624.1|0
1759983300000|2025-10-09 04:15:00|15638.5|15626.5|15643.4|15631.4|15643.4|15631.4|15638.5|15626.5|0
1759983600000|2025-10-09 04:20:00|15641|15629|15636.2|15624.2|15641|15629|15633.8|15621.8|0
1759983900000|2025-10-09 04:25:00|15636.3|15624.3|15633.8|15621.8|15637.5|15625.5|15633.8|15621.8|0
1759984200000|2025-10-09 04:30:00|15636.2|15624.2|15628.9|15616.9|15636.2|15624.2|15628.9|15616.9|0
1759984500000|2025-10-09 04:35:00|15631.3|15619.3|15629|15617|15631.3|15619.3|15628.9|15616.9|0
1759984800000|2025-10-09 04:40:00|15628.9|15616.9|15633.8|15621.8|15633.8|15621.8|15628.9|15616.9|0
1759985100000|2025-10-09 04:45:00|15631.4|15619.4|15629|15617|15631.4|15619.4|15628.9|15616.9|0
1759985400000|2025-10-09 04:50:00|15627.7|15615.7|15633.8|15621.8|15633.8|15621.8|15626.5|15614.5|0
1759985700000|2025-10-09 04:55:00|15635|15623|15641.1|15629.1|15641.1|15629.1|15635|15623|0
1759986000000|2025-10-09 05:00:00|15639.9|15627.9|15641.1|15629.1|15643.5|15631.5|15638.6|15626.6|0
1759986300000|2025-10-09 05:05:00|15638.7|15626.7|15641.1|15629.1|15641.1|15629.1|15638.7|15626.7|0
1759986600000|2025-10-09 05:10:00|15641.2|15629.2|15641.1|15629.1|15646|15634|15638.7|15626.7|0
1759986900000|2025-10-09 05:15:00|15641.2|15629.2|15636.3|15624.3|15641.2|15629.2|15636.3|15624.3|0
1759987200000|2025-10-09 05:20:00|15638.7|15626.7|15636.3|15624.3|15640|15628|15636.3|15624.3|0
1759987500000|2025-10-09 05:25:00|15638.7|15626.7|15648.4|15636.4|15648.5|15636.5|15636.3|15624.3|0
1759987800000|2025-10-09 05:30:00|15648.5|15636.5|15651|15639|15658.3|15646.3|15648.5|15636.5|0
1759988100000|2025-10-09 05:35:00|15650.9|15638.9|15656|15644|15658.3|15646.3|15650.9|15638.9|0
1759988400000|2025-10-09 05:40:00|15656.1|15644.1|15656|15644|15658.5|15646.5|15651.3|15639.3|0
1759988700000|2025-10-09 05:45:00|15653.6|15641.6|15646.3|15634.3|15656|15644|15646.3|15634.3|0
1759989000000|2025-10-09 05:50:00|15647.5|15635.5|15651.1|15639.1|15653.6|15641.6|15647.5|15635.5|0
1759989300000|2025-10-09 05:55:00|15651.2|15639.2|15660.9|15648.9|15660.9|15648.9|15648.7|15636.7|0
1759989600000|2025-10-09 06:00:00|15663.3|15651.3|15680.5|15675.5|15681.5|15676.5|15652.5|15647.5|15
1759989900000|2025-10-09 06:05:00|15681|15676|15666|15661|15681|15676|15664|15659|11
1759990200000|2025-10-09 06:10:00|15666.5|15661.5|15678.5|15673.5|15678.5|15673.5|15666.5|15661.5|10
1759990500000|2025-10-09 06:15:00|15678|15673|15675.5|15670.5|15678.5|15673.5|15674.5|15669.5|10
1759990800000|2025-10-09 06:20:00|15675|15670|15671|15666|15675|15670|15671|15666|0
1759991100000|2025-10-09 06:25:00|15670.5|15665.5|15669.5|15664.5|15670.5|15665.5|15669.5|15664.5|0
1759991400000|2025-10-09 06:30:00|15669|15664|15686|15681|15689|15684|15666.5|15661.5|48
1759991700000|2025-10-09 06:35:00|15684.5|15679.5|15684|15679|15685|15680|15683|15678|3
1759992000000|2025-10-09 06:40:00|15683.5|15678.5|15682.5|15677.5|15688.5|15683.5|15678.5|15673.5|23
1759992300000|2025-10-09 06:45:00|15682|15677|15675|15670|15682|15677|15674|15669|2
1759992600000|2025-10-09 06:50:00|15673.5|15668.5|15671.5|15666.5|15674|15669|15670.5|15665.5|4
1759992900000|2025-10-09 06:55:00|15671|15666|15671.5|15666.5|15678.5|15673.5|15670|15665|10
1759993200000|2025-10-09 07:00:00|15669|15664|15669.5|15664.5|15680|15675|15646|15641|566
1759993500000|2025-10-09 07:05:00|15669|15664|15672|15667|15675.5|15670.5|15658|15653|168
1759993800000|2025-10-09 07:10:00|15672.5|15667.5|15672|15667|15683.5|15678.5|15668|15663|220
1759994100000|2025-10-09 07:15:00|15670|15665|15673|15668|15680.5|15675.5|15667|15662|147
1759994400000|2025-10-09 07:20:00|15674.9|15669.9|15683.9|15678.9|15687.9|15682.9|15673.4|15668.4|191
1759994700000|2025-10-09 07:25:00|15683.4|15678.4|15657.9|15652.9|15684.4|15679.4|15649.4|15644.4|108
1759995000000|2025-10-09 07:30:00|15659.8|15654.8|15641.8|15636.8|15663.8|15658.8|15638.3|15633.3|103
1759995300000|2025-10-09 07:35:00|15641.3|15636.3|15635.8|15630.8|15646.8|15641.8|15632.3|15627.3|72
1759995600000|2025-10-09 07:40:00|15636.5|15631.5|15646.5|15641.5|15646.5|15641.5|15627.5|15622.5|78
1759995900000|2025-10-09 07:45:00|15646|15641|15665|15660|15665|15660|15642|15637|90
1759996200000|2025-10-09 07:50:00|15663.5|15658.5|15652|15647|15668|15663|15650.5|15645.5|63
1759996500000|2025-10-09 07:55:00|15651.5|15646.5|15652|15647|15653.5|15648.5|15644.5|15639.5|64
1759996800000|2025-10-09 08:00:00|15652.4|15647.4|15657.4|15652.4|15674.4|15669.4|15652.4|15647.4|86
1759997100000|2025-10-09 08:05:00|15657.9|15652.9|15651.4|15646.4|15659.4|15654.4|15650.4|15645.4|52
1759997400000|2025-10-09 08:10:00|15651.5|15646.5|15645.5|15640.5|15655.5|15650.5|15640.5|15635.5|64
1759997700000|2025-10-09 08:15:00|15645|15640|15639|15634|15648.5|15643.5|15634.5|15629.5|64
1759998000000|2025-10-09 08:20:00|15639.9|15634.9|15645.9|15640.9|15649.4|15644.4|15638.9|15633.9|57
1759998300000|2025-10-09 08:25:00|15646.4|15641.4|15648.4|15643.4|15649.9|15644.9|15641.4|15636.4|48
1759998600000|2025-10-09 08:30:00|15647.3|15642.3|15633.3|15628.3|15647.3|15642.3|15633.3|15628.3|38
1759998900000|2025-10-09 08:35:00|15632.8|15627.8|15624.8|15619.8|15637.8|15632.8|15621.8|15616.8|65
1759999200000|2025-10-09 08:40:00|15625.3|15620.3|15622.3|15617.3|15625.8|15620.8|15613.8|15608.8|43
1759999500000|2025-10-09 08:45:00|15621.8|15616.8|15622.3|15617.3|15627.3|15622.3|15615.8|15610.8|33
1759999800000|2025-10-09 08:50:00|15624|15619|15624|15619|15627|15622|15617|15612|33
1760000100000|2025-10-09 08:55:00|15624.5|15619.5|15622.5|15617.5|15626.5|15621.5|15617.5|15612.5|50
1760000400000|2025-10-09 09:00:00|15622|15617|15612|15607|15624.5|15619.5|15609.5|15604.5|52
1760000700000|2025-10-09 09:05:00|15611.5|15606.5|15616|15611|15622|15617|15606.5|15601.5|47
1760001000000|2025-10-09 09:10:00|15616.1|15611.1|15626.1|15621.1|15629.6|15624.6|15615.1|15610.1|47
1760001300000|2025-10-09 09:15:00|15626.6|15621.6|15630.6|15625.6|15634.1|15629.1|15624.1|15619.1|31
1760001600000|2025-10-09 09:20:00|15629.5|15624.5|15628.5|15623.5|15633.5|15628.5|15628|15623|24
1760001900000|2025-10-09 09:25:00|15627.5|15622.5|15624|15619|15629.5|15624.5|15621|15616|44
1760002200000|2025-10-09 09:30:00|15625.1|15620.1|15622.1|15617.1|15625.1|15620.1|15617.1|15612.1|45
1760002500000|2025-10-09 09:35:00|15623.1|15618.1|15623.1|15618.1|15627.1|15622.1|15620.1|15615.1|34
1760002800000|2025-10-09 09:40:00|15624.1|15619.1|15618.1|15613.1|15628.6|15623.6|15616.6|15611.6|33
1760003100000|2025-10-09 09:45:00|15618.6|15613.6|15609.1|15604.1|15625.1|15620.1|15608.1|15603.1|53
1760003400000|2025-10-09 09:50:00|15608|15603|15606.5|15601.5|15609.5|15604.5|15603|15598|57
1760003700000|2025-10-09 09:55:00|15607|15602|15611|15606|15619|15614|15607|15602|55
1760004000000|2025-10-09 10:00:00|15610.5|15605.5|15609.5|15604.5|15617.5|15612.5|15606.5|15601.5|25
1760004300000|2025-10-09 10:05:00|15609|15604|15604.5|15599.5|15611|15606|15603.5|15598.5|21
1760004600000|2025-10-09 10:10:00|15604.6|15599.6|15605.6|15600.6|15612.1|15607.1|15603.6|15598.6|18
1760004900000|2025-10-09 10:15:00|15604.6|15599.6|15595.1|15590.1|15606.6|15601.6|15593.6|15588.6|26
1760005200000|2025-10-09 10:20:00|15596.3|15591.3|15609.3|15604.3|15611.3|15606.3|15595.8|15590.8|21
1760005500000|2025-10-09 10:25:00|15608.8|15603.8|15623.8|15618.8|15625.3|15620.3|15606.3|15601.3|51
1760005800000|2025-10-09 10:30:00|15623.3|15618.3|15621.8|15616.8|15630.8|15625.8|15620.8|15615.8|30
1760006100000|2025-10-09 10:35:00|15622.3|15617.3|15625.8|15620.8|15631.3|15626.3|15619.8|15614.8|35
1760006400000|2025-10-09 10:40:00|15623.9|15618.9|15620.9|15615.9|15628.4|15623.4|15619.4|15614.4|21
1760006700000|2025-10-09 10:45:00|15620.4|15615.4|15622.4|15617.4|15625.9|15620.9|15619.9|15614.9|17
1760007000000|2025-10-09 10:50:00|15622.6|15617.6|15622.1|15617.1|15623.1|15618.1|15616.6|15611.6|14
1760007300000|2025-10-09 10:55:00|15622.6|15617.6|15632.6|15627.6|15638.1|15633.1|15614.6|15609.6|46
1760007600000|2025-10-09 11:00:00|15633.2|15628.2|15635.7|15630.7|15639.2|15634.2|15629.7|15624.7|48
1760007900000|2025-10-09 11:05:00|15636.2|15631.2|15642.7|15637.7|15644.2|15639.2|15636.2|15631.2|45
1760008200000|2025-10-09 11:10:00|15641.4|15636.4|15645.4|15640.4|15647.4|15642.4|15637.4|15632.4|52
1760008500000|2025-10-09 11:15:00|15644.9|15639.9|15642.9|15637.9|15644.9|15639.9|15636.4|15631.4|38
1760008800000|2025-10-09 11:20:00|15641.4|15636.4|15638.4|15633.4|15642.4|15637.4|15635.9|15630.9|55
1760009100000|2025-10-09 11:25:00|15638.9|15633.9|15654.9|15649.9|15659.4|15654.4|15638.9|15633.9|52
1760009400000|2025-10-09 11:30:00|15654.4|15649.4|15646.4|15641.4|15655.9|15650.9|15643.9|15638.9|27
1760009700000|2025-10-09 11:35:00|15645.9|15640.9|15653.4|15648.4|15654.4|15649.4|15644.4|15639.4|25
1760010000000|2025-10-09 11:40:00|15653.9|15648.9|15642.9|15637.9|15653.9|15648.9|15642.4|15637.4|39
1760010300000|2025-10-09 11:45:00|15642.4|15637.4|15635.9|15630.9|15643.9|15638.9|15635.4|15630.4|27
1760010600000|2025-10-09 11:50:00|15636.8|15631.8|15629.8|15624.8|15637.8|15632.8|15628.3|15623.3|23
1760010900000|2025-10-09 11:55:00|15629.3|15624.3|15633.3|15628.3|15634.8|15629.8|15627.8|15622.8|10
1760011200000|2025-10-09 12:00:00|15633.5|15628.5|15627|15622|15635|15630|15624|15619|55
1760011500000|2025-10-09 12:05:00|15627.5|15622.5|15614|15609|15630|15625|15613|15608|26
1760011800000|2025-10-09 12:10:00|15614.4|15609.4|15614.4|15609.4|15620.4|15615.4|15612.9|15607.9|33
1760012100000|2025-10-09 12:15:00|15615.4|15610.4|15622.9|15617.9|15624.9|15619.9|15615.4|15610.4|26
1760012400000|2025-10-09 12:20:00|15622.3|15617.3|15621.3|15616.3|15625.3|15620.3|15620.8|15615.8|27
1760012700000|2025-10-09 12:25:00|15623.3|15618.3|15621.8|15616.8|15627.3|15622.3|15620.8|15615.8|33
1760013000000|2025-10-09 12:30:00|15621.1|15616.1|15620.1|15615.1|15628.6|15623.6|15619.6|15614.6|37
1760013300000|2025-10-09 12:35:00|15619.1|15614.1|15610.6|15605.6|15621.1|15616.1|15610.1|15605.1|60
1760013600000|2025-10-09 12:40:00|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|15602.5|15597.5|21
1760013900000|2025-10-09 12:45:00|15612|15607|15608|15603|15613.5|15608.5|15608|15603|13
1760014200000|2025-10-09 12:50:00|15607.2|15602.2|15605.2|15600.2|15611.7|15606.7|15604.2|15599.2|39
1760014500000|2025-10-09 12:55:00|15604.7|15599.7|15611.7|15606.7|15612.2|15607.2|15601.7|15596.7|23
1760014800000|2025-10-09 13:00:00|15610.6|15605.6|15614.6|15609.6|15616.6|15611.6|15607.1|15602.1|35
1760015100000|2025-10-09 13:05:00|15616.1|15611.1|15606.1|15601.1|15617.1|15612.1|15605.1|15600.1|8
1760015400000|2025-10-09 13:10:00|15607.8|15602.8|15602.8|15597.8|15609.8|15604.8|15602.8|15597.8|18
1760015700000|2025-10-09 13:15:00|15603.8|15598.8|15613.3|15608.3|15613.3|15608.3|15601.8|15596.8|16
1760016000000|2025-10-09 13:20:00|15612.9|15607.9|15616.4|15611.4|15618.4|15613.4|15611.4|15606.4|9
1760016300000|2025-10-09 13:25:00|15615.9|15610.9|15607.9|15602.9|15615.9|15610.9|15604.4|15599.4|66
1760016600000|2025-10-09 13:30:00|15607.6|15602.6|15585.6|15580.6|15607.6|15602.6|15584.1|15579.1|60
1760016900000|2025-10-09 13:35:00|15586.1|15581.1|15591.1|15586.1|15599.1|15594.1|15586.1|15581.1|39
1760017200000|2025-10-09 13:40:00|15592.4|15587.4|15575.9|15570.9|15594.9|15589.9|15575.9|15570.9|57
1760017500000|2025-10-09 13:45:00|15575.4|15570.4|15566.4|15561.4|15577.4|15572.4|15562.9|15557.9|118
1760017800000|2025-10-09 13:50:00|15567.1|15562.1|15563.6|15558.6|15568.6|15563.6|15552.6|15547.6|135
1760018100000|2025-10-09 13:55:00|15564.6|15559.6|15568.1|15563.1|15574.1|15569.1|15562.1|15557.1|125
1760018400000|2025-10-09 14:00:00|15566.6|15561.6|15595.1|15590.1|15595.1|15590.1|15565.1|15560.1|110
1760018700000|2025-10-09 14:05:00|15597.1|15592.1|15599.6|15594.6|15604.6|15599.6|15590.6|15585.6|92
1760019000000|2025-10-09 14:10:00|15598.9|15593.9|15608.4|15603.4|15613.4|15608.4|15598.9|15593.9|88
1760019300000|2025-10-09 14:15:00|15608.9|15603.9|15616.9|15611.9|15621.4|15616.4|15608.9|15603.9|61
1760019600000|2025-10-09 14:20:00|15617.2|15612.2|15613.2|15608.2|15617.2|15612.2|15608.7|15603.7|38
1760019900000|2025-10-09 14:25:00|15612.7|15607.7|15616.7|15611.7|15620.7|15615.7|15612.2|15607.2|64
1760020200000|2025-10-09 14:30:00|15618.4|15613.4|15608.4|15603.4|15622.4|15617.4|15606.9|15601.9|120
1760020500000|2025-10-09 14:35:00|15608.9|15603.9|15611.4|15606.4|15614.9|15609.9|15604.9|15599.9|37
1760020800000|2025-10-09 14:40:00|15611.9|15606.9|15600.9|15595.9|15612.9|15607.9|15598.4|15593.4|69
1760021100000|2025-10-09 14:45:00|15601.4|15596.4|15616.4|15611.4|15617.4|15612.4|15597.9|15592.9|74
1760021400000|2025-10-09 14:50:00|15616.6|15611.6|15621.6|15616.6|15622.6|15617.6|15611.6|15606.6|50
1760021700000|2025-10-09 14:55:00|15619.6|15614.6|15624.1|15619.1|15626.1|15621.1|15619.6|15614.6|69
1760022000000|2025-10-09 15:00:00|15622.8|15617.8|15633.8|15628.8|15634.3|15629.3|15622.8|15617.8|57
1760022300000|2025-10-09 15:05:00|15633.3|15628.3|15622.3|15617.3|15633.8|15628.8|15622.3|15617.3|66
1760022600000|2025-10-09 15:10:00|15622.8|15617.8|15616.8|15611.8|15624.8|15619.8|15614.3|15609.3|39
1760022900000|2025-10-09 15:15:00|15615.8|15610.8|15611.3|15606.3|15617.8|15612.8|15611.3|15606.3|33
1760023200000|2025-10-09 15:20:00|15612.6|15607.6|15610.6|15605.6|15617.6|15612.6|15609.1|15604.1|54
1760023500000|2025-10-09 15:25:00|15610.1|15605.1|15601.6|15596.6|15616.6|15611.6|15601.1|15596.1|164
1760023800000|2025-10-09 15:30:00|15602.6|15595.6|15585.6|15577.6|15606.6|15600.6|15585.6|15577.6|229
1760024100000|2025-10-09 15:35:00|15586.6|15578.6|15587.6|15579.6|15590.6|15582.6|15578.6|15571.6|208
1760024400000|2025-10-09 15:40:00|15588.6|15580.6|15584.6|15575.6|15588.6|15580.6|15581.6|15574.6|19
1760024700000|2025-10-09 15:45:00|15583.6|15576.6|15592.6|15584.6|15592.6|15585.6|15582.6|15573.6|26
1760025000000|2025-10-09 15:50:00|15591.6|15583.6|15599.6|15592.6|15599.6|15592.6|15591.6|15583.6|2
1760025300000|2025-10-09 15:55:00|15601.6|15593.6|15604.6|15596.6|15605.6|15599.6|15601.6|15592.6|7
1760025600000|2025-10-09 16:00:00|15605.6|15598.6|15609.6|15601.6|15612.6|15603.6|15605.6|15597.6|5
1760025900000|2025-10-09 16:05:00|15607.6|15602.6|15603.6|15595.6|15607.6|15602.6|15603.6|15595.6|6
1760026200000|2025-10-09 16:10:00|15602.6|15594.6|15596.6|15587.6|15602.6|15594.6|15595.6|15587.6|9
1760026500000|2025-10-09 16:15:00|15595.6|15586.6|15597.6|15588.6|15599.6|15590.6|15594.6|15586.6|7
1760026800000|2025-10-09 16:20:00|15598.6|15589.6|15597.6|15588.6|15600.6|15591.6|15593.6|15585.6|20
1760027100000|2025-10-09 16:25:00|15596.6|15585.6|15593.6|15584.6|15596.6|15587.6|15591.6|15583.6|18
1760027400000|2025-10-09 16:30:00|15592.6|15583.6|15592.6|15584.6|15593.6|15584.6|15589.6|15581.6|4
1760027700000|2025-10-09 16:35:00|15591.6|15583.6|15590.6|15581.6|15592.6|15584.6|15590.6|15581.6|0
1760028000000|2025-10-09 16:40:00|15589.6|15580.6|15584.6|15575.6|15589.6|15580.6|15578.6|15570.6|10
1760028300000|2025-10-09 16:45:00|15583.6|15574.6|15583.6|15575.6|15583.6|15575.6|15583.6|15573.6|7
1760028600000|2025-10-09 16:50:00|15584.6|15576.6|15577.6|15568.6|15585.6|15576.6|15577.6|15568.6|4
1760028900000|2025-10-09 16:55:00|15578.6|15567.6|15574.6|15563.6|15579.6|15569.6|15570.6|15562.6|17
1760029200000|2025-10-09 17:00:00|15573.6|15561.6|15569.6|15558.6|15573.6|15564.6|15569.6|15557.6|4
1760029500000|2025-10-09 17:05:00|15568.6|15559.6|15576.6|15564.6|15577.1|15565.1|15566.6|15555.6|5
1760029800000|2025-10-09 17:10:00|15575.6|15563.6|15571.6|15562.6|15575.6|15564.6|15569.6|15562.6|7
1760030100000|2025-10-09 17:15:00|15572.6|15563.6|15570.6|15559.6|15572.6|15564.6|15568.6|15556.6|7
1760030400000|2025-10-09 17:20:00|15572.6|15560.6|15569.6|15558.6|15572.6|15561.6|15568.6|15558.6|2
1760030700000|2025-10-09 17:25:00|15568.6|15557.6|15566.6|15556.6|15568.6|15557.6|15566.6|15555.6|1
1760031000000|2025-10-09 17:30:00|15565.6|15557.6|15571.1|15559.1|15571.1|15562.6|15565.6|15556.1|3
1760031300000|2025-10-09 17:35:00|15571.6|15559.6|15577.6|15565.6|15578.6|15566.6|15571.1|15559.1|1
1760031600000|2025-10-09 17:40:00|15576.6|15566.6|15576.6|15564.6|15577.1|15566.6|15572.6|15563.6|3
1760031900000|2025-10-09 17:45:00|15575.6|15565.6|15577.6|15566.6|15578.6|15566.6|15573.6|15565.6|1
1760032200000|2025-10-09 17:50:00|15576.6|15564.6|15573.6|15564.6|15578.6|15566.6|15573.6|15564.6|8
1760032500000|2025-10-09 17:55:00|15572.6|15568.6|15580.4|15568.4|15580.4|15571.6|15572.6|15563.6|7
1760032800000|2025-10-09 18:00:00|15581.6|15569.6|15570.3|15558.3|15581.6|15569.6|15570.3|15558.3|0
1760033100000|2025-10-09 18:05:00|15570.4|15558.4|15567.9|15555.9|15572.8|15560.8|15565.3|15553.3|1
1760033400000|2025-10-09 18:10:00|15570.3|15558.3|15568|15556|15571.6|15559.6|15567.9|15555.9|1
1760033700000|2025-10-09 18:15:00|15567.9|15555.9|15575.4|15563.4|15575.5|15563.5|15567.9|15555.9|0
1760034000000|2025-10-09 18:20:00|15575.5|15563.5|15570.5|15558.5|15575.5|15563.5|15568.1|15556.1|0
1760034300000|2025-10-09 18:25:00|15570.6|15558.6|15565.6|15553.6|15573.1|15561.1|15565.5|15553.5|2
1760034600000|2025-10-09 18:30:00|15564.4|15552.4|15563.1|15551.1|15565.6|15553.6|15563|15551|0
1760034900000|2025-10-09 18:35:00|15563.2|15551.2|15565.5|15553.5|15565.6|15553.6|15563.1|15551.1|2
1760035200000|2025-10-09 18:40:00|15563.1|15551.1|15563.1|15551.1|15565.7|15553.7|15563.1|15551.1|1
1760035500000|2025-10-09 18:45:00|15563.2|15551.2|15565.5|15553.5|15568|15556|15563|15551|0
1760035800000|2025-10-09 18:50:00|15565.4|15553.4|15567.9|15555.9|15568|15556|15563|15551|1
1760036100000|2025-10-09 18:55:00|15565.5|15553.5|15573.1|15561.1|15575.6|15563.6|15565.4|15553.4|0
1760036400000|2025-10-09 19:00:00|15573.2|15561.2|15573.1|15561.1|15574.4|15562.4|15570.6|15558.6|0
1760036700000|2025-10-09 19:05:00|15575.6|15563.6|15578.1|15566.1|15580.5|15568.5|15573.1|15561.1|0
1760037000000|2025-10-09 19:10:00|15580.5|15568.5|15580.3|15568.3|15582.8|15570.8|15578|15566|0
1760037300000|2025-10-09 19:15:00|15580.4|15568.4|15582.9|15570.9|15585.3|15573.3|15575.4|15563.4|0
1760037600000|2025-10-09 19:20:00|15582.8|15570.8|15582.9|15570.9|15585.3|15573.3|15580.5|15568.5|0
1760037900000|2025-10-09 19:25:00|15583|15571|15580.6|15568.6|15583|15571|15578|15566|0
1760038200000|2025-10-09 19:30:00|15578.2|15566.2|15580.7|15568.7|15580.7|15568.7|15578.1|15566.1|0
1760038500000|2025-10-09 19:35:00|15578.3|15566.3|15580.8|15568.8|15583.3|15571.3|15578.2|15566.2|0
1760038800000|2025-10-09 19:40:00|15583.2|15571.2|15580.9|15568.9|15583.2|15571.2|15580.7|15568.7|0
1760039100000|2025-10-09 19:45:00|15580.8|15568.8|15583.1|15571.1|15583.4|15571.4|15578.4|15566.4|0
1760039400000|2025-10-09 19:50:00|15583.2|15571.2|15588|15576|15588|15576|15580.6|15568.6|2
1760039700000|2025-10-09 19:55:00|15585.6|15573.6|15586.8|15574.8|15589|15577|15580.4|15568.4|7
1760040000000|2025-10-09 20:00:00|15589.2|15577.2|15588.2|15576.2|15590.2|15578.2|15585.7|15573.7|0
1760040300000|2025-10-09 20:05:00|15587.7|15575.7|15587.5|15575.5|15590.2|15578.2|15585.7|15573.7|0
1760040600000|2025-10-09 20:10:00|15587|15575|15584|15572|15587.5|15575.5|15582.7|15570.7|0
1760040900000|2025-10-09 20:15:00|15584.5|15572.5|15580.3|15568.3|15584.5|15572.5|15579.8|15567.8|0
1760041200000|2025-10-09 20:20:00|15580.2|15568.2|15582.2|15570.2|15584.7|15572.7|15578.5|15566.5|0
1760041500000|2025-10-09 20:25:00|15582.3|15570.3|15581.2|15569.2|15583|15571|15580.3|15568.3|0
1760041800000|2025-10-09 20:30:00|15581.3|15569.3|15578.3|15566.3|15581.7|15569.7|15577.3|15565.3|0
1760042100000|2025-10-09 20:35:00|15578.8|15566.8|15582|15570|15583.2|15571.2|15578.5|15566.5|0
1760042400000|2025-10-09 20:40:00|15582.5|15570.5|15585|15573|15585|15573|15582|15570|0
1760042700000|2025-10-09 20:45:00|15584.5|15572.5|15581.7|15569.7|15585.5|15573.5|15581.3|15569.3|0
1760043000000|2025-10-09 20:50:00|15581.2|15569.2|15581.3|15569.3|15583.3|15571.3|15580.6|15568.6|0
1760043300000|2025-10-09 20:55:00|15581.8|15569.8|15586.1|15574.1|15586.3|15574.3|15580.8|15568.8|0
1760043600000|2025-10-09 21:00:00|15586|15574|15586.5|15574.5|15586.5|15574.5|15585.1|15573.1|0
1760043900000|2025-10-09 21:05:00|15586.4|15574.4|15585.7|15573.7|15586.5|15574.5|15585.2|15573.2|0
1760044500000|2025-10-09 21:15:00|15585.5|15573.5|15586.6|15574.6|15586.6|15574.6|15585.2|15573.2|0
1760044800000|2025-10-09 21:20:00|15586.4|15574.4|15586.4|15574.4|15586.6|15574.6|15586.1|15574.1|0
1760045100000|2025-10-09 21:25:00|15586.6|15574.6|15586.1|15574.1|15586.6|15574.6|15586.1|15574.1|0
1760045400000|2025-10-09 21:30:00|15586.6|15574.6|15586.9|15574.9|15587.1|15575.1|15586.6|15574.6|0
1760045700000|2025-10-09 21:35:00|15587.4|15575.4|15587.9|15575.9|15588.6|15576.6|15587.4|15575.4|0
1760046000000|2025-10-09 21:40:00|15588.1|15576.1|15588.1|15576.1|15588.6|15576.6|15587.9|15575.9|0
1760046300000|2025-10-09 21:45:00|15587.9|15575.9|15587.9|15575.9|15587.9|15575.9|15587.9|15575.9|0
1760046600000|2025-10-09 21:50:00|15587.8|15575.8|15588.6|15576.6|15589.1|15577.1|15587.8|15575.8|0
1760046900000|2025-10-09 21:55:00|15589.3|15577.3|15589.1|15577.1|15590.3|15578.3|15588.4|15576.4|0
1760047200000|2025-10-09 22:00:00|15589|15577|15593.3|15581.3|15593.6|15581.6|15586.9|15574.9|0
1760047500000|2025-10-09 22:05:00|15592.8|15580.8|15590.6|15578.6|15593.3|15581.3|15589.8|15577.8|0
1760047800000|2025-10-09 22:10:00|15590.3|15578.3|15588.6|15576.6|15591.6|15579.6|15585.4|15573.4|0
1760048100000|2025-10-09 22:15:00|15588.4|15576.4|15590.6|15578.6|15592.1|15580.1|15587.1|15575.1|0
1760048400000|2025-10-09 22:20:00|15591.1|15579.1|15589.8|15577.8|15591.1|15579.1|15588.8|15576.8|0
1760048700000|2025-10-09 22:25:00|15590.1|15578.1|15589.6|15577.6|15590.6|15578.6|15589.1|15577.1|0
1760049000000|2025-10-09 22:30:00|15589.8|15577.8|15595.6|15583.6|15596.3|15584.3|15589.6|15577.6|0
1760049300000|2025-10-09 22:35:00|15595.4|15583.4|15595.4|15583.4|15597.6|15585.6|15594.6|15582.6|0
1760049600000|2025-10-09 22:40:00|15595.6|15583.6|15597.8|15585.8|15598.6|15586.6|15595.6|15583.6|0
1760049900000|2025-10-09 22:45:00|15597.6|15585.6|15596.9|15584.9|15597.8|15585.8|15595.6|15583.6|0
1760050200000|2025-10-09 22:50:00|15597.3|15585.3|15595.1|15583.1|15597.3|15585.3|15594.4|15582.4|0
1760050500000|2025-10-09 22:55:00|15595.4|15583.4|15597.3|15585.3|15598.1|15586.1|15595.4|15583.4|0
1760050800000|2025-10-09 23:00:00|15597.4|15585.4|15595.1|15583.1|15599.3|15587.3|15595.1|15583.1|0
1760051100000|2025-10-09 23:05:00|15595.3|15583.3|15595.6|15583.6|15596.8|15584.8|15594.1|15582.1|0
1760051400000|2025-10-09 23:10:00|15595.8|15583.8|15596.6|15584.6|15596.8|15584.8|15594.3|15582.3|0
1760051700000|2025-10-09 23:15:00|15596.3|15584.3|15597.8|15585.8|15597.8|15585.8|15595.3|15583.3|0
1760052000000|2025-10-09 23:20:00|15597.3|15585.3|15598.8|15586.8|15599.3|15587.3|15596.1|15584.1|0
1760052300000|2025-10-09 23:25:00|15599|15587|15598.3|15586.3|15599.3|15587.3|15597.6|15585.6|0
1760052600000|2025-10-09 23:30:00|15597.8|15585.8|15598|15586|15599.3|15587.3|15596.1|15584.1|0
1760052900000|2025-10-09 23:35:00|15598.1|15586.1|15598.3|15586.3|15599.3|15587.3|15598|15586|0
1760053200000|2025-10-09 23:40:00|15597.8|15585.8|15596.1|15584.1|15598|15586|15596.1|15584.1|0
1760053500000|2025-10-09 23:45:00|15596.3|15584.3|15601.5|15589.5|15604.5|15592.5|15596.1|15584.1|0
1760053800000|2025-10-09 23:50:00|15601.3|15589.3|15600.8|15588.8|15602.5|15590.5|15600.3|15588.3|0
1760054100000|2025-10-09 23:55:00|15601|15589|15604|15592|15604|15592|15600.8|15588.8|0
1760054400000|2025-10-10 00:00:00|15603.5|15591.5|15605|15593|15609.7|15597.7|15602|15590|0
1760054700000|2025-10-10 00:05:00|15604.8|15592.8|15601.3|15589.3|15605.3|15593.3|15601.3|15589.3|0
1760055000000|2025-10-10 00:10:00|15601|15589|15601.5|15589.5|15601.8|15589.8|15597.8|15585.8|0
1760055300000|2025-10-10 00:15:00|15601.3|15589.3|15594|15582|15603.7|15591.7|15594|15582|0
1760055600000|2025-10-10 00:20:00|15592.8|15580.8|15598.8|15586.8|15598.8|15586.8|15592.8|15580.8|0
1760055900000|2025-10-10 00:25:00|15596.4|15584.4|15596.4|15584.4|15598.8|15586.8|15591.6|15579.6|0
1760056200000|2025-10-10 00:30:00|15598.8|15586.8|15601.3|15589.3|15601.3|15589.3|15598.8|15586.8|0
1760056500000|2025-10-10 00:35:00|15598.9|15586.9|15598.9|15586.9|15601.3|15589.3|15598.8|15586.8|0
1760056800000|2025-10-10 00:40:00|15598.8|15586.8|15601.3|15589.3|15601.3|15589.3|15598.8|15586.8|0
1760057100000|2025-10-10 00:45:00|15601.2|15589.2|15602.5|15590.5|15603.7|15591.7|15598.8|15586.8|0
1760057400000|2025-10-10 00:50:00|15603.7|15591.7|15608.6|15596.6|15608.7|15596.7|15603.7|15591.7|0
1760057700000|2025-10-10 00:55:00|15608.7|15596.7|15608.6|15596.6|15608.7|15596.7|15606.2|15594.2|0
1760058000000|2025-10-10 01:00:00|15608.7|15596.7|15603.8|15591.8|15608.7|15596.7|15603.8|15591.8|0
1760058300000|2025-10-10 01:05:00|15603.9|15591.9|15608.6|15596.6|15608.7|15596.7|15601.4|15589.4|0
1760058600000|2025-10-10 01:10:00|15608.7|15596.7|15613.4|15601.4|15613.5|15601.5|15608.7|15596.7|0
1760058900000|2025-10-10 01:15:00|15613.5|15601.5|15612.3|15600.3|15618.4|15606.4|15611.1|15599.1|0
1760059200000|2025-10-10 01:20:00|15612.4|15600.4|15611.2|15599.2|15613.6|15601.6|15608.7|15596.7|0
1760059500000|2025-10-10 01:25:00|15608.8|15596.8|15613.6|15601.6|15613.6|15601.6|15608.8|15596.8|0
1760059800000|2025-10-10 01:30:00|15612.4|15600.4|15610|15598|15613.6|15601.6|15610|15598|0
1760060100000|2025-10-10 01:35:00|15608.8|15596.8|15605.1|15593.1|15611.2|15599.2|15603.8|15591.8|0
1760060400000|2025-10-10 01:40:00|15603.9|15591.9|15606.3|15594.3|15606.4|15594.4|15601.4|15589.4|0
1760060700000|2025-10-10 01:45:00|15606.4|15594.4|15608.7|15596.7|15608.8|15596.8|15606.3|15594.3|0
1760061000000|2025-10-10 01:50:00|15608.8|15596.8|15611.2|15599.2|15611.2|15599.2|15608.7|15596.7|0
1760061300000|2025-10-10 01:55:00|15612.4|15600.4|15613.6|15601.6|15616.1|15604.1|15611.2|15599.2|0
1760061600000|2025-10-10 02:00:00|15611.2|15599.2|15608.8|15596.8|15611.2|15599.2|15608.8|15596.8|0
1760061900000|2025-10-10 02:05:00|15606.4|15594.4|15608.7|15596.7|15608.8|15596.8|15606.3|15594.3|0
1760062200000|2025-10-10 02:10:00|15607.5|15595.5|15611.1|15599.1|15611.1|15599.1|15607.5|15595.5|0
1760062500000|2025-10-10 02:15:00|15609.9|15597.9|15611.1|15599.1|15611.1|15599.1|15608.7|15596.7|0
1760062800000|2025-10-10 02:20:00|15613.5|15601.5|15613.5|15601.5|15613.5|15601.5|15613.5|15601.5|0
1760063100000|2025-10-10 02:25:00|15611.1|15599.1|15613.5|15601.5|15613.5|15601.5|15611.1|15599.1|0
1760063400000|2025-10-10 02:30:00|15613.6|15601.6|15613.6|15601.6|15613.6|15601.6|15613.5|15601.5|0
1760063700000|2025-10-10 02:35:00|15613.5|15601.5|15613.6|15601.6|15613.6|15601.6|15611.2|15599.2|0
1760064000000|2025-10-10 02:40:00|15613.5|15601.5|15613.5|15601.5|15613.5|15601.5|15613.5|15601.5|0
1760064300000|2025-10-10 02:45:00|15611.1|15599.1|15611|15599|15612.3|15600.3|15611|15599|0
1760064600000|2025-10-10 02:50:00|15608.6|15596.6|15606.1|15594.1|15608.6|15596.6|15606.1|15594.1|0
1760065200000|2025-10-10 03:00:00|15606.2|15594.2|15603.6|15591.6|15608.6|15596.6|15601.2|15589.2|0
1760065500000|2025-10-10 03:05:00|15602.4|15590.4|15606.1|15594.1|15606.1|15594.1|15602.4|15590.4|0
1760065800000|2025-10-10 03:10:00|15608.5|15596.5|15610.9|15598.9|15610.9|15598.9|15608.5|15596.5|0
1760066100000|2025-10-10 03:15:00|15611|15599|15611|15599|15611|15599|15611|15599|0
1760066400000|2025-10-10 03:20:00|15610.9|15598.9|15610.9|15598.9|15611|15599|15610.9|15598.9|0
1760066700000|2025-10-10 03:25:00|15608.5|15596.5|15608.5|15596.5|15608.5|15596.5|15606.1|15594.1|0
1760067000000|2025-10-10 03:30:00|15608.4|15596.4|15608.4|15596.4|15610.9|15598.9|15606|15594|0
1760067300000|2025-10-10 03:35:00|15609.7|15597.7|15608.4|15596.4|15610.9|15598.9|15608.4|15596.4|0
1760067600000|2025-10-10 03:40:00|15609.6|15597.6|15608.5|15596.5|15610.9|15598.9|15608.4|15596.4|0
1760067900000|2025-10-10 03:45:00|15610.9|15598.9|15608.4|15596.4|15610.9|15598.9|15606|15594|0
1760068200000|2025-10-10 03:50:00|15606|15594|15606|15594|15608.4|15596.4|15605.9|15593.9|0
1760068500000|2025-10-10 03:55:00|15605.9|15593.9|15603.5|15591.5|15605.9|15593.9|15601.1|15589.1|0
1760068800000|2025-10-10 04:00:00|15603.6|15591.6|15606|15594|15606|15594|15603.5|15591.5|0
1760069100000|2025-10-10 04:05:00|15604.8|15592.8|15606|15594|15608.4|15596.4|15603.5|15591.5|0
1760069400000|2025-10-10 04:10:00|15607.2|15595.2|15606|15594|15610.9|15598.9|15606|15594|0
1760069700000|2025-10-10 04:15:00|15608.4|15596.4|15605.9|15593.9|15608.4|15596.4|15603.5|15591.5|0
1760070000000|2025-10-10 04:20:00|15606|15594|15606|15594|15606|15594|15603.4|15591.4|0
1760070600000|2025-10-10 04:30:00|15604.8|15592.8|15603.6|15591.6|15606|15594|15603.5|15591.5|0
1760070900000|2025-10-10 04:35:00|15603.5|15591.5|15603.5|15591.5|15603.6|15591.6|15601.1|15589.1|0
1760071200000|2025-10-10 04:40:00|15603.6|15591.6|15601.1|15589.1|15603.6|15591.6|15601.1|15589.1|0
1760071500000|2025-10-10 04:45:00|15602.3|15590.3|15601.1|15589.1|15602.3|15590.3|15601.1|15589.1|0
1760071800000|2025-10-10 04:50:00|15598.7|15586.7|15593.8|15581.8|15598.7|15586.7|15593.8|15581.8|0
1760072100000|2025-10-10 04:55:00|15591.4|15579.4|15591.4|15579.4|15591.4|15579.4|15588.9|15576.9|0
1760072400000|2025-10-10 05:00:00|15588.9|15576.9|15579.3|15567.3|15589|15577|15579.2|15567.2|0
1760072700000|2025-10-10 05:05:00|15580.5|15568.5|15583|15571|15586.6|15574.6|15576.8|15564.8|0
1760073000000|2025-10-10 05:10:00|15584.2|15572.2|15584.2|15572.2|15586.6|15574.6|15583|15571|0
1760073300000|2025-10-10 05:15:00|15584.3|15572.3|15586.7|15574.7|15586.7|15574.7|15584.2|15572.2|0
1760073600000|2025-10-10 05:20:00|15589.1|15577.1|15591.5|15579.5|15591.5|15579.5|15589.1|15577.1|0
1760073900000|2025-10-10 05:25:00|15589.1|15577.1|15589.1|15577.1|15589.1|15577.1|15589|15577|0
1760074200000|2025-10-10 05:30:00|15591.5|15579.5|15596.4|15584.4|15596.4|15584.4|15591.5|15579.5|0
1760074500000|2025-10-10 05:35:00|15596.5|15584.5|15596.5|15584.5|15598.9|15586.9|15596.4|15584.4|0
1760074800000|2025-10-10 05:40:00|15596.4|15584.4|15594|15582|15596.5|15584.5|15594|15582|0
1760075100000|2025-10-10 05:45:00|15596.4|15584.4|15596.4|15584.4|15596.4|15584.4|15594|15582|0
1760075400000|2025-10-10 05:50:00|15595.2|15583.2|15596.4|15584.4|15598.8|15586.8|15593.9|15581.9|0
1760075700000|2025-10-10 05:55:00|15598.8|15586.8|15601.3|15589.3|15601.3|15589.3|15598.8|15586.8|0
1760076000000|2025-10-10 06:00:00|15603.7|15591.7|15608|15603|15610|15605|15593.5|15588.5|10
1760076300000|2025-10-10 06:05:00|15608.5|15603.5|15613|15608|15613|15608|15608.5|15603.5|1
1760076600000|2025-10-10 06:10:00|15613.5|15608.5|15620.5|15615.5|15620.5|15615.5|15613.5|15608.5|3
1760076900000|2025-10-10 06:15:00|15620|15615|15617|15612|15622|15617|15616|15611|16
1760077200000|2025-10-10 06:20:00|15617.5|15612.5|15616.5|15611.5|15617.5|15612.5|15616.5|15611.5|2
1760077500000|2025-10-10 06:25:00|15617|15612|15617|15612|15617|15612|15617|15612|0
1760077800000|2025-10-10 06:30:00|15617.5|15612.5|15633|15628|15633|15628|15616|15611|19
1760078100000|2025-10-10 06:35:00|15632.5|15627.5|15620.5|15615.5|15632.5|15627.5|15615.5|15610.5|38
1760078400000|2025-10-10 06:40:00|15620|15615|15614.5|15609.5|15622|15617|15614.5|15609.5|8
1760078700000|2025-10-10 06:45:00|15613|15608|15608|15603|15623|15618|15608|15603|17
1760079000000|2025-10-10 06:50:00|15608.5|15603.5|15597.5|15592.5|15608.5|15603.5|15597.5|15592.5|26
1760079300000|2025-10-10 06:55:00|15597|15592|15599.5|15594.5|15614.5|15609.5|15593|15588|82
1760079600000|2025-10-10 07:00:00|15604|15599|15660.5|15655.5|15684.5|15679.5|15604|15599|517
1760079900000|2025-10-10 07:05:00|15661|15656|15657|15652|15664.5|15659.5|15643.5|15638.5|146
1760080200000|2025-10-10 07:10:00|15657.5|15652.5|15678.5|15673.5|15680.5|15675.5|15654|15649|204
1760080500000|2025-10-10 07:15:00|15680.5|15675.5|15703|15698|15709|15704|15678.5|15673.5|170
1760080800000|2025-10-10 07:20:00|15703.5|15698.5|15693.7|15688.7|15704.5|15699.5|15684|15679|167
1760081100000|2025-10-10 07:25:00|15696.7|15691.7|15697.2|15692.2|15700.7|15695.7|15692.2|15687.2|214
1760081400000|2025-10-10 07:30:00|15695.7|15690.7|15686.7|15681.7|15704.7|15699.7|15679.2|15674.2|143
1760081700000|2025-10-10 07:35:00|15687.2|15682.2|15685.2|15680.2|15690.7|15685.7|15676.2|15671.2|76
1760082000000|2025-10-10 07:40:00|15685.1|15680.1|15708.1|15703.1|15708.1|15703.1|15684.1|15679.1|128
1760082300000|2025-10-10 07:45:00|15704.1|15699.1|15715.1|15710.1|15716.1|15711.1|15701.6|15696.6|115
1760082600000|2025-10-10 07:50:00|15714.6|15709.6|15707.1|15702.1|15717.6|15712.6|15706.1|15701.1|105
1760082900000|2025-10-10 07:55:00|15706.6|15701.6|15709.1|15704.1|15712.6|15707.6|15691.1|15686.1|81
1760083200000|2025-10-10 08:00:00|15707.1|15702.1|15706.6|15701.6|15712.1|15707.1|15699.6|15694.6|91
1760083500000|2025-10-10 08:05:00|15706.1|15701.1|15699.1|15694.1|15713.1|15708.1|15695.1|15690.1|74
1760083800000|2025-10-10 08:10:00|15699.6|15694.6|15693.1|15688.1|15705.1|15700.1|15688.1|15683.1|68
1760084100000|2025-10-10 08:15:00|15693.6|15688.6|15685.1|15680.1|15695.1|15690.1|15683.6|15678.6|22
1760084400000|2025-10-10 08:20:00|15685.6|15680.6|15668.1|15663.1|15685.6|15680.6|15665.6|15660.6|55
1760084700000|2025-10-10 08:25:00|15667.1|15662.1|15660.6|15655.6|15667.1|15662.1|15654.1|15649.1|47
1760085000000|2025-10-10 08:30:00|15660.1|15655.1|15662.1|15657.1|15662.1|15657.1|15649.1|15644.1|51
1760085300000|2025-10-10 08:35:00|15661.6|15656.6|15655.1|15650.1|15664.1|15659.1|15649.1|15644.1|25
1760085600000|2025-10-10 08:40:00|15656.1|15651.1|15656.1|15651.1|15661.1|15656.1|15646.6|15641.6|37
1760085900000|2025-10-10 08:45:00|15657.1|15652.1|15634.6|15629.6|15657.1|15652.1|15629.6|15624.6|52
1760086200000|2025-10-10 08:50:00|15633.1|15628.1|15632.1|15627.1|15634.6|15629.6|15617.1|15612.1|42
1760086500000|2025-10-10 08:55:00|15631.6|15626.6|15631.1|15626.1|15643.1|15638.1|15629.6|15624.6|23
1760086800000|2025-10-10 09:00:00|15629.6|15624.6|15625.6|15620.6|15630.6|15625.6|15612.6|15607.6|72
1760087100000|2025-10-10 09:05:00|15625.1|15620.1|15635.1|15630.1|15640.1|15635.1|15622.1|15617.1|31
1760087400000|2025-10-10 09:10:00|15634.6|15629.6|15624.1|15619.1|15637.1|15632.1|15622.1|15617.1|31
1760087700000|2025-10-10 09:15:00|15623.6|15618.6|15623.1|15618.1|15632.1|15627.1|15621.1|15616.1|24
1760088000000|2025-10-10 09:20:00|15622.1|15617.1|15626.1|15621.1|15626.6|15621.6|15616.1|15611.1|38
1760088300000|2025-10-10 09:25:00|15627.1|15622.1|15613.6|15608.6|15627.6|15622.6|15613.6|15608.6|26
1760088600000|2025-10-10 09:30:00|15611.6|15606.6|15619.6|15614.6|15619.6|15614.6|15607.1|15602.1|29
1760088900000|2025-10-10 09:35:00|15620.1|15615.1|15614.6|15609.6|15625.6|15620.6|15609.1|15604.1|28
1760089200000|2025-10-10 09:40:00|15617.1|15612.1|15614.1|15609.1|15620.1|15615.1|15608.6|15603.6|24
1760089500000|2025-10-10 09:45:00|15614.6|15609.6|15605.1|15600.1|15620.6|15615.6|15603.1|15598.1|29
1760089800000|2025-10-10 09:50:00|15605.6|15600.6|15588.6|15583.6|15613.1|15608.1|15587.1|15582.1|51
1760090100000|2025-10-10 09:55:00|15589.1|15584.1|15593.1|15588.1|15595.1|15590.1|15584.1|15579.1|47
1760090400000|2025-10-10 10:00:00|15594.1|15589.1|15608.6|15603.6|15608.6|15603.6|15585.6|15580.6|37
1760090700000|2025-10-10 10:05:00|15609.1|15604.1|15620.1|15615.1|15620.1|15615.1|15608.1|15603.1|20
1760091000000|2025-10-10 10:10:00|15619.6|15614.6|15621.1|15616.1|15623.1|15618.1|15615.1|15610.1|13
1760091300000|2025-10-10 10:15:00|15621.6|15616.6|15621.1|15616.1|15625.6|15620.6|15614.1|15609.1|18
1760091600000|2025-10-10 10:20:00|15620.6|15615.6|15617.6|15612.6|15625.6|15620.6|15616.6|15611.6|26
1760091900000|2025-10-10 10:25:00|15618.1|15613.1|15616.1|15611.1|15621.1|15616.1|15616.1|15611.1|10
1760092200000|2025-10-10 10:30:00|15615.6|15610.6|15615.6|15610.6|15619.6|15614.6|15611.6|15606.6|14
1760092500000|2025-10-10 10:35:00|15615.1|15610.1|15608.6|15603.6|15615.1|15610.1|15608.6|15603.6|2
1760092800000|2025-10-10 10:40:00|15608.1|15603.1|15626.1|15621.1|15627.1|15622.1|15607.6|15602.6|11
1760093100000|2025-10-10 10:45:00|15626.6|15621.6|15625.1|15620.1|15629.1|15624.1|15622.1|15617.1|7
1760093400000|2025-10-10 10:50:00|15626.1|15621.1|15626.1|15621.1|15628.6|15623.6|15622.6|15617.6|6
1760093700000|2025-10-10 10:55:00|15626.6|15621.6|15649.1|15644.1|15654.6|15649.6|15626.6|15621.6|47
1760094000000|2025-10-10 11:00:00|15647.6|15642.6|15655.1|15650.1|15657.1|15652.1|15638.6|15633.6|22
1760094300000|2025-10-10 11:05:00|15654.6|15649.6|15644.6|15639.6|15654.6|15649.6|15640.1|15635.1|40
1760094600000|2025-10-10 11:10:00|15644.1|15639.1|15642.1|15637.1|15650.1|15645.1|15641.1|15636.1|21
1760094900000|2025-10-10 11:15:00|15642.6|15637.6|15642.1|15637.1|15644.1|15639.1|15638.6|15633.6|13
1760095200000|2025-10-10 11:20:00|15642.6|15637.6|15637.1|15632.1|15642.6|15637.6|15636.1|15631.1|17
1760095500000|2025-10-10 11:25:00|15636.6|15631.6|15628.1|15623.1|15639.6|15634.6|15625.6|15620.6|19
1760095800000|2025-10-10 11:30:00|15629.1|15624.1|15629.1|15624.1|15633.1|15628.1|15627.6|15622.6|10
1760096100000|2025-10-10 11:35:00|15628.6|15623.6|15635.6|15630.6|15636.1|15631.1|15628.6|15623.6|24
1760096400000|2025-10-10 11:40:00|15636.1|15631.1|15644.1|15639.1|15647.1|15642.1|15636.1|15631.1|16
1760096700000|2025-10-10 11:45:00|15644.6|15639.6|15637.1|15632.1|15645.1|15640.1|15635.6|15630.6|3
1760097000000|2025-10-10 11:50:00|15637.6|15632.6|15639.1|15634.1|15641.1|15636.1|15637.1|15632.1|8
1760097300000|2025-10-10 11:55:00|15638.6|15633.6|15637.6|15632.6|15641.1|15636.1|15636.6|15631.6|12
1760097600000|2025-10-10 12:00:00|15636.6|15631.6|15642.1|15637.1|15643.1|15638.1|15632.6|15627.6|11
1760097900000|2025-10-10 12:05:00|15641.6|15636.6|15644.6|15639.6|15645.1|15640.1|15640.6|15635.6|16
1760098200000|2025-10-10 12:10:00|15646.3|15641.3|15644.3|15639.3|15646.3|15641.3|15638.3|15633.3|15
1760098500000|2025-10-10 12:15:00|15643.8|15638.8|15637.8|15632.8|15644.3|15639.3|15634.3|15629.3|18
1760098800000|2025-10-10 12:20:00|15638.7|15633.7|15637.7|15632.7|15639.7|15634.7|15631.7|15626.7|15
1760099100000|2025-10-10 12:25:00|15637.2|15632.2|15641.7|15636.7|15645.2|15640.2|15636.7|15631.7|11
1760099400000|2025-10-10 12:30:00|15641|15636|15634.5|15629.5|15646.5|15641.5|15634|15629|11
1760099700000|2025-10-10 12:35:00|15634|15629|15630.5|15625.5|15634|15629|15629.5|15624.5|6
1760100000000|2025-10-10 12:40:00|15631.3|15626.3|15623.3|15618.3|15633.8|15628.8|15620.3|15615.3|32
1760100300000|2025-10-10 12:45:00|15623.8|15618.8|15633.3|15628.3|15633.3|15628.3|15621.8|15616.8|10
1760100600000|2025-10-10 12:50:00|15633.2|15628.2|15638.7|15633.7|15639.2|15634.2|15632.7|15627.7|28
1760100900000|2025-10-10 12:55:00|15638.2|15633.2|15639.2|15634.2|15639.2|15634.2|15634.2|15629.2|6
1760101200000|2025-10-10 13:00:00|15638.7|15633.7|15644.7|15639.7|15646.7|15641.7|15638.7|15633.7|4
1760101500000|2025-10-10 13:05:00|15645.2|15640.2|15642.2|15637.2|15648.7|15643.7|15641.2|15636.2|10
1760101800000|2025-10-10 13:10:00|15642.9|15637.9|15644.4|15639.4|15644.9|15639.9|15640.4|15635.4|9
1760102100000|2025-10-10 13:15:00|15643.9|15638.9|15647.9|15642.9|15651.4|15646.4|15643.9|15638.9|2
1760102400000|2025-10-10 13:20:00|15647.2|15642.2|15655.2|15650.2|15660.7|15655.7|15645.7|15640.7|21
1760102700000|2025-10-10 13:25:00|15654.7|15649.7|15668.7|15663.7|15668.7|15663.7|15653.7|15648.7|45
1760103000000|2025-10-10 13:30:00|15668.8|15663.8|15663.3|15658.3|15670.3|15665.3|15658.3|15653.3|34
1760103300000|2025-10-10 13:35:00|15662.8|15657.8|15657.8|15652.8|15662.8|15657.8|15650.3|15645.3|16
1760103600000|2025-10-10 13:40:00|15659|15654|15673.5|15668.5|15677.5|15672.5|15659|15654|46
1760103900000|2025-10-10 13:45:00|15675|15670|15681|15676|15687|15682|15674.5|15669.5|54
1760104200000|2025-10-10 13:50:00|15681.5|15676.5|15669|15664|15681.5|15676.5|15666.5|15661.5|71
1760104500000|2025-10-10 13:55:00|15669.5|15664.5|15671|15666|15674.5|15669.5|15666|15661|14
1760104800000|2025-10-10 14:00:00|15670.5|15665.5|15664|15659|15679.5|15674.5|15656|15651|25
1760105100000|2025-10-10 14:05:00|15663.5|15658.5|15672|15667|15672.5|15667.5|15659|15654|24
1760105400000|2025-10-10 14:10:00|15672.1|15667.1|15666.1|15661.1|15673.6|15668.6|15664.6|15659.6|31
1760105700000|2025-10-10 14:15:00|15665.6|15660.6|15666.1|15661.1|15667.6|15662.6|15661.6|15656.6|20
1760106000000|2025-10-10 14:20:00|15665.7|15660.7|15675.7|15670.7|15675.7|15670.7|15665.7|15660.7|16
1760106300000|2025-10-10 14:25:00|15677.7|15672.7|15660.2|15655.2|15679.7|15674.7|15658.7|15653.7|49
1760106600000|2025-10-10 14:30:00|15661.2|15656.2|15658.7|15653.7|15667.7|15662.7|15653.7|15648.7|65
1760106900000|2025-10-10 14:35:00|15659.2|15654.2|15664.7|15659.7|15665.2|15660.2|15656.2|15651.2|27
1760107200000|2025-10-10 14:40:00|15665|15660|15657|15652|15665.5|15660.5|15652|15647|45
1760107500000|2025-10-10 14:45:00|15655|15650|15646.5|15641.5|15656|15651|15645|15640|15
1760107800000|2025-10-10 14:50:00|15646.3|15641.3|15642.8|15637.8|15647.8|15642.8|15635.8|15630.8|17
1760108100000|2025-10-10 14:55:00|15643.3|15638.3|15611.8|15606.8|15654.8|15649.8|15583.8|15578.8|482
1760108400000|2025-10-10 15:00:00|15612.1|15607.1|15602.1|15597.1|15620.1|15615.1|15581.6|15576.6|204
1760108700000|2025-10-10 15:05:00|15601.6|15596.6|15567.6|15562.6|15613.1|15608.1|15562.6|15557.6|149
1760109000000|2025-10-10 15:10:00|15567.5|15562.5|15568|15563|15586.5|15581.5|15552|15547|294
1760109300000|2025-10-10 15:15:00|15568.5|15563.5|15531|15526|15574|15569|15527|15522|80
1760109600000|2025-10-10 15:20:00|15531.6|15526.6|15502.1|15497.1|15537.1|15532.1|15500.6|15495.6|107
1760109900000|2025-10-10 15:25:00|15502.6|15497.6|15492.6|15487.6|15505.1|15500.1|15473.6|15468.6|347
1760110200000|2025-10-10 15:30:00|15494.1|15486.1|15486.1|15478.1|15511.1|15502.1|15479.1|15470.1|283
1760110500000|2025-10-10 15:35:00|15485.1|15476.1|15444.1|15435.1|15489.1|15481.1|15444.1|15435.1|333
1760110800000|2025-10-10 15:40:00|15446.1|15434.1|15482.1|15470.1|15482.1|15470.1|15430.1|15418.1|87
1760111100000|2025-10-10 15:45:00|15484.1|15471.1|15483.1|15475.1|15491.1|15479.1|15472.1|15463.1|25
1760111400000|2025-10-10 15:50:00|15482.1|15472.1|15491.1|15482.1|15501.1|15491.1|15479.1|15469.1|37
1760111700000|2025-10-10 15:55:00|15490.1|15481.1|15481.6|15469.6|15496.1|15487.1|15469.1|15460.1|47
1760112000000|2025-10-10 16:00:00|15481.1|15469.1|15466.1|15455.1|15481.1|15470.1|15463.1|15452.1|11
1760112300000|2025-10-10 16:05:00|15468.1|15456.1|15472.1|15461.1|15475.6|15464.1|15464.1|15453.1|20
1760112600000|2025-10-10 16:10:00|15471.1|15460.1|15480.1|15469.1|15483.1|15471.1|15464.1|15453.1|8
1760112900000|2025-10-10 16:15:00|15479.1|15468.1|15469.1|15459.1|15481.1|15473.1|15463.1|15452.1|10
1760113200000|2025-10-10 16:20:00|15466.1|15458.1|15472.1|15462.1|15474.1|15465.1|15464.1|15453.1|3
1760113500000|2025-10-10 16:25:00|15471.1|15461.1|15472.1|15461.1|15474.1|15465.1|15465.1|15458.1|13
1760113800000|2025-10-10 16:30:00|15473.1|15462.1|15472.1|15463.1|15483.1|15472.1|15472.1|15462.1|18
1760114100000|2025-10-10 16:35:00|15471.1|15461.1|15475.1|15464.1|15481.1|15472.1|15466.1|15456.6|5
1760114400000|2025-10-10 16:40:00|15476.1|15465.1|15465.1|15453.1|15477.1|15466.1|15460.1|15449.1|1
1760114700000|2025-10-10 16:45:00|15464.1|15445.1|15442.1|15434.1|15464.1|15448.1|15440.1|15434.1|20
1760115000000|2025-10-10 16:50:00|15441.1|15431.1|15436.1|15425.1|15441.1|15431.1|15434.1|15425.1|21
1760115300000|2025-10-10 16:55:00|15430.1|15426.1|15434.1|15422.1|15437.1|15426.1|15430.1|15420.1|24
1760115600000|2025-10-10 17:00:00|15433.1|15421.1|15425.6|15413.6|15435.6|15423.6|15425.1|15413.1|10
1760115900000|2025-10-10 17:05:00|15426.1|15414.1|15422.6|15410.6|15426.1|15414.1|15422.6|15410.6|3
1760116200000|2025-10-10 17:10:00|15423.1|15411.1|15419.6|15407.6|15425.1|15413.1|15417.6|15405.6|14
1760116500000|2025-10-10 17:15:00|15420.1|15408.1|15430.1|15418.1|15430.1|15420.1|15420.1|15408.1|0
1760116800000|2025-10-10 17:20:00|15429.1|15417.1|15438.6|15426.6|15439.1|15431.1|15429.1|15417.1|5
1760117100000|2025-10-10 17:25:00|15437.1|15426.1|15438.6|15426.6|15438.6|15426.6|15432.1|15422.1|3
1760117400000|2025-10-10 17:30:00|15438.1|15426.1|15435.1|15427.1|15442.1|15430.1|15432.1|15425.1|14
1760117700000|2025-10-10 17:35:00|15434.1|15428.1|15438.6|15426.6|15442.1|15430.1|15433.1|15426.1|11
1760118000000|2025-10-10 17:40:00|15438.1|15426.1|15433.1|15421.1|15441.1|15429.1|15433.1|15421.1|0
1760118300000|2025-10-10 17:45:00|15433.6|15421.6|15427.6|15415.6|15433.6|15421.6|15422.6|15410.6|2
1760118600000|2025-10-10 17:50:00|15428.1|15416.1|15420.1|15410.1|15429.1|15417.1|15420.1|15410.1|4
1760118900000|2025-10-10 17:55:00|15419.1|15411.1|15431.6|15419.6|15432.1|15422.6|15417.1|15410.1|7
1760119200000|2025-10-10 18:00:00|15431.7|15419.7|15416.9|15404.9|15434.2|15422.2|15409.3|15397.3|0
1760119500000|2025-10-10 18:05:00|15416.8|15404.8|15416.8|15404.8|15424.4|15412.4|15411.8|15399.8|0
1760119800000|2025-10-10 18:10:00|15416.9|15404.9|15434.1|15422.1|15434.2|15422.2|15416.7|15404.7|0
1760120100000|2025-10-10 18:15:00|15431.7|15419.7|15429|15417|15436.8|15424.8|15424|15412|1
1760120400000|2025-10-10 18:20:00|15429.1|15417.1|15439.4|15427.4|15439.5|15427.5|15429.1|15417.1|2
1760120700000|2025-10-10 18:25:00|15439.5|15427.5|15422|15410|15439.5|15427.5|15422|15410|0
1760121000000|2025-10-10 18:30:00|15421.9|15409.9|15409.6|15397.6|15427|15415|15409.6|15397.6|2
1760121300000|2025-10-10 18:35:00|15407.1|15395.1|15407.4|15395.4|15412.4|15400.4|15404.8|15392.8|3
1760121600000|2025-10-10 18:40:00|15407.5|15395.5|15392.6|15380.6|15407.5|15395.5|15392.6|15380.6|3
1760121900000|2025-10-10 18:45:00|15395|15383|15395.1|15383.1|15405.1|15393.1|15392.4|15380.4|2
1760122200000|2025-10-10 18:50:00|15392.6|15380.6|15387.3|15375.3|15397.5|15385.5|15384.8|15372.8|7
1760122500000|2025-10-10 18:55:00|15384.9|15372.9|15387.6|15375.6|15392.8|15380.8|15382.6|15370.6|4
1760122800000|2025-10-10 19:00:00|15390|15378|15397.6|15385.6|15405.2|15393.2|15387.5|15375.5|0
1760123100000|2025-10-10 19:05:00|15397.5|15385.5|15394.9|15382.9|15405|15393|15391.3|15379.3|3
1760123400000|2025-10-10 19:10:00|15397.3|15385.3|15389.7|15377.7|15398.6|15386.6|15387.1|15375.1|2
1760123700000|2025-10-10 19:15:00|15389.6|15377.6|15399.7|15387.7|15399.7|15387.7|15389.6|15377.6|0
1760124000000|2025-10-10 19:20:00|15398.4|15386.4|15384.6|15372.6|15399.8|15387.8|15384.6|15372.6|4
1760124300000|2025-10-10 19:25:00|15384.7|15372.7|15382.8|15370.8|15389.8|15377.8|15377.7|15365.7|1
1760124600000|2025-10-10 19:30:00|15385.2|15373.2|15380.1|15368.1|15387.8|15375.8|15380|15368|0
1760124900000|2025-10-10 19:35:00|15380|15368|15360|15348|15380.1|15368.1|15357.5|15345.5|5
1760125200000|2025-10-10 19:40:00|15362.5|15350.5|15385.4|15373.4|15387.8|15375.8|15362.5|15350.5|25
1760125500000|2025-10-10 19:45:00|15385.5|15373.5|15392.3|15380.3|15397.7|15385.7|15380.1|15368.1|37
1760125800000|2025-10-10 19:50:00|15389.9|15377.9|15368.5|15356.5|15389.9|15377.9|15368.5|15356.5|1
1760126100000|2025-10-10 19:55:00|15366.1|15354.1|15362.4|15350.4|15373.5|15361.5|15353.7|15341.7|16
1760126400000|2025-10-10 20:00:00|15361.9|15349.9|15371.3|15359.3|15372.3|15360.3|15349.9|15337.9|0
1760126700000|2025-10-10 20:05:00|15371.8|15359.8|15369.3|15357.3|15377.8|15365.8|15362.2|15350.2|0
1760127000000|2025-10-10 20:10:00|15369.8|15357.8|15378.8|15366.8|15384.1|15372.1|15369.8|15357.8|0
1760127300000|2025-10-10 20:15:00|15378.3|15366.3|15371.4|15359.4|15378.3|15366.3|15366.2|15354.2|0
1760127600000|2025-10-10 20:20:00|15370.9|15358.9|15370.9|15358.9|15377.7|15365.7|15368.7|15356.7|0
1760127900000|2025-10-10 20:25:00|15370.4|15358.4|15381.5|15369.5|15381.5|15369.5|15370.4|15358.4|0
1760128200000|2025-10-10 20:30:00|15380.5|15368.5|15376.7|15364.7|15383.9|15371.9|15373.7|15361.7|0
1760128500000|2025-10-10 20:35:00|15376.9|15364.9|15381|15369|15382.8|15370.8|15375.5|15363.5|0
1760128800000|2025-10-10 20:40:00|15380.8|15368.8|15376.7|15364.7|15381.8|15369.8|15376.2|15364.2|0
1760129100000|2025-10-10 20:45:00|15376.5|15364.5|15376.2|15364.2|15378.2|15366.2|15373.2|15361.2|0
1760129400000|2025-10-10 20:50:00|15376|15364|15279.4|15267.4|15376|15364|15270.2|15258.2|0
1760129700000|2025-10-10 20:55:00|15280.4|15268.4|15293|15281|15298.2|15286.2|15258.3|15246.3|0
1760130000000|2025-10-10 21:00:00|15286.5|15274.5|15286.5|15274.5|15286.5|15274.5|15286.5|15274.5|0
1760306400000|2025-10-12 22:00:00|15441.3|15429.3|15432.9|15420.9|15453.3|15441.3|15431.4|15419.4|0
1760306700000|2025-10-12 22:05:00|15433.1|15421.1|15429.7|15417.7|15436.1|15424.1|15410.2|15398.2|0
1760307000000|2025-10-12 22:10:00|15429.5|15417.5|15427|15415|15432.1|15420.1|15415.6|15403.6|0
1760307300000|2025-10-12 22:15:00|15427.7|15415.7|15434.5|15422.5|15439.7|15427.7|15427.7|15415.7|0
1760307600000|2025-10-12 22:20:00|15434|15422|15436.4|15424.4|15443.5|15431.5|15433.1|15421.1|0
1760307900000|2025-10-12 22:25:00|15437.3|15425.3|15427|15415|15437.8|15425.8|15424.1|15412.1|0
1760308200000|2025-10-12 22:30:00|15427.2|15415.2|15428.5|15416.5|15434.5|15422.5|15427.2|15415.2|0
1760308500000|2025-10-12 22:35:00|15428.8|15416.8|15428.1|15416.1|15432.1|15420.1|15423.1|15411.1|0
1760308800000|2025-10-12 22:40:00|15428.3|15416.3|15429.1|15417.1|15430.2|15418.2|15421.3|15409.3|0
1760309100000|2025-10-12 22:45:00|15428.4|15416.4|15424.1|15412.1|15434.5|15422.5|15424.1|15412.1|0
1760309400000|2025-10-12 22:50:00|15423.9|15411.9|15428.2|15416.2|15432.1|15420.1|15423.9|15411.9|0
1760309700000|2025-10-12 22:55:00|15428|15416|15428.6|15416.6|15432.8|15420.8|15426.7|15414.7|0
1760310000000|2025-10-12 23:00:00|15429|15417|15420.6|15408.6|15430.9|15418.9|15416.8|15404.8|0
1760310300000|2025-10-12 23:05:00|15420.4|15408.4|15435.5|15423.5|15436.3|15424.3|15420.1|15408.1|0
1760310600000|2025-10-12 23:10:00|15435.1|15423.1|15432.2|15420.2|15436.3|15424.3|15430.3|15418.3|0
1760310900000|2025-10-12 23:15:00|15431.8|15419.8|15423.2|15411.2|15434.8|15422.8|15422.1|15410.1|0
1760311200000|2025-10-12 23:20:00|15423.5|15411.5|15437.4|15425.4|15438.4|15426.4|15423.5|15411.5|0
1760311500000|2025-10-12 23:25:00|15437.7|15425.7|15440.7|15428.7|15441.5|15429.5|15436|15424|0
1760311800000|2025-10-12 23:30:00|15441|15429|15438.4|15426.4|15447.4|15435.4|15438.4|15426.4|0
1760312100000|2025-10-12 23:35:00|15437.9|15425.9|15438.9|15426.9|15441.9|15429.9|15434.4|15422.4|0
1760312400000|2025-10-12 23:40:00|15438.8|15426.8|15440.3|15428.3|15441.9|15429.9|15434.1|15422.1|0
1760312700000|2025-10-12 23:45:00|15440|15428|15443.6|15431.6|15444.8|15432.8|15438.9|15426.9|0
1760313000000|2025-10-12 23:50:00|15444.1|15432.1|15448.1|15436.1|15450|15438|15441.2|15429.2|0
1760313300000|2025-10-12 23:55:00|15447.8|15435.8|15447.1|15435.1|15450.7|15438.7|15446.4|15434.4|0
1760313600000|2025-10-13 00:00:00|15446.9|15434.9|15444.5|15432.5|15452.3|15440.3|15441.4|15429.4|0
1760313900000|2025-10-13 00:05:00|15444.9|15432.9|15446.1|15434.1|15446.8|15434.8|15440.2|15428.2|0
1760314200000|2025-10-13 00:10:00|15446.3|15434.3|15449.2|15437.2|15449.9|15437.9|15445.4|15433.4|0
1760314500000|2025-10-13 00:15:00|15448.9|15436.9|15476.8|15464.8|15482.5|15470.5|15448|15436|0
1760314800000|2025-10-13 00:20:00|15475.6|15463.6|15454.8|15442.8|15478|15466|15454.8|15442.8|0
1760315100000|2025-10-13 00:25:00|15454.9|15442.9|15454.9|15442.9|15463|15451|15451.4|15439.4|0
1760315400000|2025-10-13 00:30:00|15456.1|15444.1|15453.9|15441.9|15458.4|15446.4|15450.2|15438.2|0
1760315700000|2025-10-13 00:35:00|15453.8|15441.8|15459.9|15447.9|15473.7|15461.7|15453.8|15441.8|0
1760316000000|2025-10-13 00:40:00|15458.8|15446.8|15471.6|15459.6|15472.7|15460.7|15457.6|15445.6|0
1760316300000|2025-10-13 00:45:00|15471.5|15459.5|15476.1|15464.1|15477.4|15465.4|15469.2|15457.2|0
1760316600000|2025-10-13 00:50:00|15476.2|15464.2|15475|15463|15478.5|15466.5|15473.8|15461.8|0
1760316900000|2025-10-13 00:55:00|15476.2|15464.2|15480.8|15468.8|15482|15470|15476.2|15464.2|0
1760317200000|2025-10-13 01:00:00|15480.9|15468.9|15480.8|15468.8|15484.4|15472.4|15478.5|15466.5|0
1760317500000|2025-10-13 01:05:00|15480.9|15468.9|15483.6|15471.6|15488.4|15476.4|15480.9|15468.9|0
1760317800000|2025-10-13 01:10:00|15482.5|15470.5|15482.5|15470.5|15488.3|15476.3|15480.1|15468.1|0
1760318100000|2025-10-13 01:15:00|15482.4|15470.4|15494|15482|15494|15482|15481.3|15469.3|0
1760318400000|2025-10-13 01:20:00|15492.9|15480.9|15484.7|15472.7|15494.1|15482.1|15482.4|15470.4|0
1760318700000|2025-10-13 01:25:00|15483.6|15471.6|15482.4|15470.4|15484.8|15472.8|15480.1|15468.1|0
1760319000000|2025-10-13 01:30:00|15483.6|15471.6|15497.2|15485.2|15497.3|15485.3|15482.4|15470.4|0
1760319300000|2025-10-13 01:35:00|15498.3|15486.3|15485.6|15473.6|15498.3|15486.3|15482.1|15470.1|0
1760319600000|2025-10-13 01:40:00|15483.3|15471.3|15490.3|15478.3|15490.4|15478.4|15481|15469|0
1760319900000|2025-10-13 01:45:00|15490.4|15478.4|15496.9|15484.9|15498.3|15486.3|15490.3|15478.3|0
1760320200000|2025-10-13 01:50:00|15499.2|15487.2|15503.8|15491.8|15503.8|15491.8|15496.9|15484.9|0
1760320500000|2025-10-13 01:55:00|15505|15493|15506.1|15494.1|15506.2|15494.2|15501.5|15489.5|0
1760320800000|2025-10-13 02:00:00|15503.8|15491.8|15506.1|15494.1|15510.8|15498.8|15503.8|15491.8|0
1760321100000|2025-10-13 02:05:00|15508.4|15496.4|15508.4|15496.4|15510.7|15498.7|15506.1|15494.1|0
1760321400000|2025-10-13 02:10:00|15506.1|15494.1|15506.1|15494.1|15508.4|15496.4|15503.7|15491.7|0
1760321700000|2025-10-13 02:15:00|15506.2|15494.2|15509.5|15497.5|15510.7|15498.7|15506.1|15494.1|0
1760322000000|2025-10-13 02:20:00|15509.6|15497.6|15510.7|15498.7|15511.9|15499.9|15506|15494|0
1760322300000|2025-10-13 02:25:00|15513|15501|15510.7|15498.7|15513|15501|15508.4|15496.4|0
1760322600000|2025-10-13 02:30:00|15513|15501|15513|15501|15513|15501|15510.6|15498.6|0
1760322900000|2025-10-13 02:35:00|15515.3|15503.3|15510.7|15498.7|15517.6|15505.6|15510.6|15498.6|0
1760323200000|2025-10-13 02:40:00|15510.6|15498.6|15508.3|15496.3|15510.7|15498.7|15508.3|15496.3|0
1760323500000|2025-10-13 02:45:00|15508.4|15496.4|15510.7|15498.7|15510.7|15498.7|15508.4|15496.4|0
1760323800000|2025-10-13 02:50:00|15508.4|15496.4|15503.7|15491.7|15508.4|15496.4|15499.2|15487.2|0
1760324100000|2025-10-13 02:55:00|15501.4|15489.4|15496.7|15484.7|15503.7|15491.7|15492.2|15480.2|0
1760324400000|2025-10-13 03:00:00|15496.8|15484.8|15494.4|15482.4|15500.2|15488.2|15492|15480|0
1760324700000|2025-10-13 03:05:00|15494.5|15482.5|15501.4|15489.4|15503.7|15491.7|15494.4|15482.4|0
1760325000000|2025-10-13 03:10:00|15502.5|15490.5|15503.7|15491.7|15504.8|15492.8|15501.3|15489.3|0
1760325300000|2025-10-13 03:15:00|15501.4|15489.4|15499.1|15487.1|15502.6|15490.6|15499.1|15487.1|0
1760325600000|2025-10-13 03:20:00|15497.9|15485.9|15499|15487|15499.1|15487.1|15496.7|15484.7|0
1760325900000|2025-10-13 03:25:00|15496.7|15484.7|15494.4|15482.4|15499.1|15487.1|15492.1|15480.1|0
1760326200000|2025-10-13 03:30:00|15492.1|15480.1|15489.8|15477.8|15492.1|15480.1|15487.4|15475.4|0
1760326500000|2025-10-13 03:35:00|15489.7|15477.7|15487.4|15475.4|15490.9|15478.9|15485.1|15473.1|0
1760326800000|2025-10-13 03:40:00|15485.1|15473.1|15487.4|15475.4|15487.4|15475.4|15485|15473|0
1760327100000|2025-10-13 03:45:00|15487.3|15475.3|15480.4|15468.4|15487.4|15475.4|15480.4|15468.4|0
1760327400000|2025-10-13 03:50:00|15481.5|15469.5|15482.6|15470.6|15482.7|15470.7|15475.7|15463.7|0
1760327700000|2025-10-13 03:55:00|15480.3|15468.3|15478|15466|15482.6|15470.6|15471|15459|0
1760328000000|2025-10-13 04:00:00|15478.1|15466.1|15480.3|15468.3|15482.7|15470.7|15478|15466|0
1760328300000|2025-10-13 04:05:00|15479.2|15467.2|15482.6|15470.6|15485|15473|15478|15466|0
1760328600000|2025-10-13 04:10:00|15483.7|15471.7|15480.4|15468.4|15483.7|15471.7|15477.9|15465.9|0
1760328900000|2025-10-13 04:15:00|15480.5|15468.5|15480.5|15468.5|15482.8|15470.8|15478.2|15466.2|0
1760329200000|2025-10-13 04:20:00|15478.2|15466.2|15478.1|15466.1|15480.5|15468.5|15473.5|15461.5|0
1760329500000|2025-10-13 04:25:00|15478.2|15466.2|15478.2|15466.2|15480.6|15468.6|15475.9|15463.9|0
1760329800000|2025-10-13 04:30:00|15479.4|15467.4|15478.3|15466.3|15479.4|15467.4|15475.9|15463.9|0
1760330100000|2025-10-13 04:35:00|15478.2|15466.2|15471.5|15459.5|15480.7|15468.7|15471.5|15459.5|0
1760330400000|2025-10-13 04:40:00|15473.8|15461.8|15471.5|15459.5|15473.9|15461.9|15471.4|15459.4|0
1760330700000|2025-10-13 04:45:00|15472.6|15460.6|15476.1|15464.1|15476.1|15464.1|15472.6|15460.6|0
1760331000000|2025-10-13 04:50:00|15478.4|15466.4|15480.8|15468.8|15481.9|15469.9|15478.4|15466.4|0
1760331300000|2025-10-13 04:55:00|15483.1|15471.1|15483.1|15471.1|15483.1|15471.1|15480.8|15468.8|0
1760331600000|2025-10-13 05:00:00|15480.8|15468.8|15480.7|15468.7|15483|15471|15476|15464|0
1760331900000|2025-10-13 05:05:00|15478.4|15466.4|15481.8|15469.8|15483|15471|15476|15464|0
1760332200000|2025-10-13 05:10:00|15480.7|15468.7|15489.9|15477.9|15489.9|15477.9|15478.3|15466.3|0
1760332500000|2025-10-13 05:15:00|15487.6|15475.6|15487.6|15475.6|15496.8|15484.8|15487.6|15475.6|0
1760332800000|2025-10-13 05:20:00|15485.3|15473.3|15487.6|15475.6|15493.4|15481.4|15485.3|15473.3|0
1760333100000|2025-10-13 05:25:00|15489.9|15477.9|15487.7|15475.7|15492.2|15480.2|15485.3|15473.3|0
1760333400000|2025-10-13 05:30:00|15488.8|15476.8|15494.8|15482.8|15497.1|15485.1|15488.8|15476.8|0
1760333700000|2025-10-13 05:35:00|15494.7|15482.7|15501.7|15489.7|15501.7|15489.7|15491.3|15479.3|0
1760334000000|2025-10-13 05:40:00|15500.5|15488.5|15490.1|15478.1|15501.7|15489.7|15490.1|15478.1|0
1760334300000|2025-10-13 05:45:00|15488.9|15476.9|15489.6|15477.6|15489.6|15477.6|15480.2|15468.2|0
1760334600000|2025-10-13 05:50:00|15487.3|15475.3|15496.5|15484.5|15496.5|15484.5|15485|15473|0
1760334900000|2025-10-13 05:55:00|15498.8|15486.8|15493.1|15481.1|15503.4|15491.4|15490.8|15478.8|0
1760335200000|2025-10-13 06:00:00|15490.8|15478.8|15506.4|15501.4|15507.9|15502.9|15480.9|15471.9|28
1760335500000|2025-10-13 06:05:00|15502.9|15497.9|15499.9|15494.9|15502.9|15497.9|15494.4|15489.4|9
1760335800000|2025-10-13 06:10:00|15500.4|15495.4|15497.4|15492.4|15500.9|15495.9|15497.4|15492.4|4
1760336100000|2025-10-13 06:15:00|15493.4|15488.4|15495.4|15490.4|15495.4|15490.4|15492.9|15487.9|1
1760336400000|2025-10-13 06:20:00|15495.9|15490.9|15490.4|15485.4|15496.4|15491.4|15487.9|15482.9|11
1760336700000|2025-10-13 06:25:00|15490.9|15485.9|15488.4|15483.4|15490.9|15485.9|15488.4|15483.4|6
1760337000000|2025-10-13 06:30:00|15488.9|15483.9|15497.9|15492.9|15499.9|15494.9|15488.9|15483.9|19
1760337300000|2025-10-13 06:35:00|15496.9|15491.9|15486.4|15481.4|15499.9|15494.9|15486.4|15481.4|9
1760337600000|2025-10-13 06:40:00|15486.9|15481.9|15493.9|15488.9|15494.4|15489.4|15486.4|15481.4|8
1760337900000|2025-10-13 06:45:00|15493.4|15488.4|15485.9|15480.9|15493.4|15488.4|15481.4|15476.4|20
1760338200000|2025-10-13 06:50:00|15486.4|15481.4|15483.9|15478.9|15486.9|15481.9|15478.9|15473.9|15
1760338500000|2025-10-13 06:55:00|15482.9|15477.9|15523.9|15518.9|15523.9|15518.9|15480.4|15475.4|48
1760338800000|2025-10-13 07:00:00|15529.4|15524.4|15549.9|15544.9|15578.9|15573.9|15529.4|15524.4|455
1760339100000|2025-10-13 07:05:00|15549.4|15544.4|15563.9|15558.9|15580.9|15575.9|15548.9|15543.9|113
1760339400000|2025-10-13 07:10:00|15564.4|15559.4|15585.4|15580.4|15590.9|15585.9|15564.4|15559.4|226
1760339700000|2025-10-13 07:15:00|15584.9|15579.9|15592.9|15587.9|15608.4|15603.4|15575.4|15570.4|212
1760340000000|2025-10-13 07:20:00|15593.1|15588.1|15593.6|15588.6|15597.6|15592.6|15579.1|15574.1|293
1760340300000|2025-10-13 07:25:00|15591.6|15586.6|15603.1|15598.1|15612.1|15607.1|15590.1|15585.1|642
1760340600000|2025-10-13 07:30:00|15602.2|15597.2|15596.7|15591.7|15610.7|15605.7|15590.7|15585.7|288
1760340900000|2025-10-13 07:35:00|15597.2|15592.2|15605.7|15600.7|15606.2|15601.2|15592.7|15587.7|218
1760341200000|2025-10-13 07:40:00|15606.2|15601.2|15591.2|15586.2|15606.7|15601.7|15589.2|15584.2|89
1760341500000|2025-10-13 07:45:00|15590.7|15585.7|15579.2|15574.2|15590.7|15585.7|15576.2|15571.2|96
1760341800000|2025-10-13 07:50:00|15580.5|15575.5|15589|15584|15591|15586|15575.5|15570.5|345
1760342100000|2025-10-13 07:55:00|15589.5|15584.5|15595|15590|15606.5|15601.5|15589|15584|92
1760342400000|2025-10-13 08:00:00|15594.7|15589.7|15593.2|15588.2|15604.2|15599.2|15588.7|15583.7|84
1760342700000|2025-10-13 08:05:00|15593.7|15588.7|15588.2|15583.2|15594.2|15589.2|15584.2|15579.2|178
1760343000000|2025-10-13 08:10:00|15587.2|15582.2|15606.2|15601.2|15606.7|15601.7|15578.7|15573.7|356
1760343300000|2025-10-13 08:15:00|15604.2|15599.2|15596.7|15591.7|15606.2|15601.2|15590.2|15585.2|199
1760343600000|2025-10-13 08:20:00|15597.2|15592.2|15583.7|15578.7|15601.7|15596.7|15580.7|15575.7|71
1760343900000|2025-10-13 08:25:00|15583.2|15578.2|15580.2|15575.2|15583.2|15578.2|15576.7|15571.7|59
1760344200000|2025-10-13 08:30:00|15580.8|15575.8|15585.3|15580.3|15593.8|15588.8|15580.8|15575.8|170
1760344500000|2025-10-13 08:35:00|15585.8|15580.8|15574.3|15569.3|15588.3|15583.3|15574.3|15569.3|70
1760344800000|2025-10-13 08:40:00|15572.6|15567.6|15557.6|15552.6|15581.1|15576.1|15556.1|15551.1|65
1760345100000|2025-10-13 08:45:00|15558.1|15553.1|15550.1|15545.1|15561.1|15556.1|15540.6|15535.6|363
1760345400000|2025-10-13 08:50:00|15551.2|15546.2|15556.7|15551.7|15564.2|15559.2|15550.7|15545.7|70
1760345700000|2025-10-13 08:55:00|15557.2|15552.2|15568.7|15563.7|15570.7|15565.7|15556.2|15551.2|70
1760346000000|2025-10-13 09:00:00|15567.7|15562.7|15565.7|15560.7|15576.2|15571.2|15562.7|15557.7|97
1760346300000|2025-10-13 09:05:00|15566.2|15561.2|15553.7|15548.7|15574.7|15569.7|15553.7|15548.7|63
1760346600000|2025-10-13 09:10:00|15554.6|15549.6|15551.6|15546.6|15555.1|15550.1|15545.1|15540.1|89
1760346900000|2025-10-13 09:15:00|15552.1|15547.1|15565.1|15560.1|15566.1|15561.1|15551.1|15546.1|54
1760347200000|2025-10-13 09:20:00|15563.7|15558.7|15565.2|15560.2|15569.2|15564.2|15555.2|15550.2|64
1760347500000|2025-10-13 09:25:00|15564.7|15559.7|15559.2|15554.2|15567.7|15562.7|15555.7|15550.7|58
1760347800000|2025-10-13 09:30:00|15558.9|15553.9|15567.4|15562.4|15571.4|15566.4|15558.9|15553.9|73
1760348100000|2025-10-13 09:35:00|15566.9|15561.9|15551.9|15546.9|15566.9|15561.9|15551.9|15546.9|37
1760348400000|2025-10-13 09:40:00|15553.5|15548.5|15559.5|15554.5|15560|15555|15548|15543|44
1760348700000|2025-10-13 09:45:00|15560|15555|15562.5|15557.5|15563|15558|15555.5|15550.5|47
1760349000000|2025-10-13 09:50:00|15561.7|15556.7|15556.7|15551.7|15567.7|15562.7|15553.2|15548.2|44
1760349300000|2025-10-13 09:55:00|15557.2|15552.2|15569.7|15564.7|15569.7|15564.7|15557.2|15552.2|43
1760349600000|2025-10-13 10:00:00|15569.4|15564.4|15565.4|15560.4|15575.9|15570.9|15563.4|15558.4|48
1760349900000|2025-10-13 10:05:00|15565.9|15560.9|15565.4|15560.4|15570.4|15565.4|15559.9|15554.9|60
1760350200000|2025-10-13 10:10:00|15565.9|15560.9|15578.9|15573.9|15580.9|15575.9|15565.4|15560.4|51
1760350500000|2025-10-13 10:15:00|15578.4|15573.4|15580.9|15575.9|15581.9|15576.9|15569.9|15564.9|47
1760350800000|2025-10-13 10:20:00|15580.3|15575.3|15578.3|15573.3|15584.3|15579.3|15569.8|15564.8|149
1760351100000|2025-10-13 10:25:00|15578.8|15573.8|15582.3|15577.3|15588.3|15583.3|15577.3|15572.3|59
1760351400000|2025-10-13 10:30:00|15583.3|15578.3|15587.3|15582.3|15591.3|15586.3|15581.8|15576.8|119
1760351700000|2025-10-13 10:35:00|15586.8|15581.8|15580.3|15575.3|15590.3|15585.3|15577.8|15572.8|31
1760352000000|2025-10-13 10:40:00|15579.8|15574.8|15567.3|15562.3|15579.8|15574.8|15564.8|15559.8|50
1760352300000|2025-10-13 10:45:00|15566.8|15561.8|15565.8|15560.8|15566.8|15561.8|15562.3|15557.3|33
1760352600000|2025-10-13 10:50:00|15565.9|15560.9|15563.9|15558.9|15566.4|15561.4|15562.4|15557.4|27
1760352900000|2025-10-13 10:55:00|15564.4|15559.4|15568.9|15563.9|15570.9|15565.9|15564.4|15559.4|45
1760353200000|2025-10-13 11:00:00|15568.6|15563.6|15573.1|15568.1|15590.1|15585.1|15565.6|15560.6|123
1760353500000|2025-10-13 11:05:00|15572.6|15567.6|15544.1|15539.1|15572.6|15567.6|15537.6|15532.6|83
1760353800000|2025-10-13 11:10:00|15544.7|15539.7|15552.7|15547.7|15552.7|15547.7|15532.2|15527.2|90
1760354100000|2025-10-13 11:15:00|15553.2|15548.2|15550.7|15545.7|15556.2|15551.2|15549.2|15544.2|33
1760354400000|2025-10-13 11:20:00|15548.8|15543.8|15546.3|15541.3|15548.8|15543.8|15539.3|15534.3|28
1760354700000|2025-10-13 11:25:00|15546.8|15541.8|15547.8|15542.8|15551.3|15546.3|15546.8|15541.8|19
1760355000000|2025-10-13 11:30:00|15549.6|15544.6|15552.6|15547.6|15552.6|15547.6|15538.1|15533.1|43
1760355300000|2025-10-13 11:35:00|15553.1|15548.1|15554.6|15549.6|15560.1|15555.1|15549.6|15544.6|30
1760355600000|2025-10-13 11:40:00|15554.2|15549.2|15560.2|15555.2|15561.7|15556.7|15553.7|15548.7|52
1760355900000|2025-10-13 11:45:00|15560.7|15555.7|15565.7|15560.7|15569.7|15564.7|15559.7|15554.7|111
1760356200000|2025-10-13 11:50:00|15565.1|15560.1|15564.1|15559.1|15565.1|15560.1|15559.1|15554.1|43
1760356500000|2025-10-13 11:55:00|15564.6|15559.6|15559.1|15554.1|15564.6|15559.6|15558.1|15553.1|28
1760356800000|2025-10-13 12:00:00|15560.4|15555.4|15558.4|15553.4|15562.4|15557.4|15553.9|15548.9|42
1760357100000|2025-10-13 12:05:00|15558.9|15553.9|15557.4|15552.4|15566.9|15561.9|15556.4|15551.4|38
1760357400000|2025-10-13 12:10:00|15557.7|15552.7|15560.2|15555.2|15560.2|15555.2|15550.2|15545.2|446
1760357700000|2025-10-13 12:15:00|15560.7|15555.7|15559.7|15554.7|15570.2|15565.2|15558.7|15553.7|36
1760358000000|2025-10-13 12:20:00|15558.2|15553.2|15555.7|15550.7|15560.7|15555.7|15549.2|15544.2|42
1760358300000|2025-10-13 12:25:00|15556.2|15551.2|15551.2|15546.2|15558.7|15553.7|15549.2|15544.2|99
1760358600000|2025-10-13 12:30:00|15551.5|15546.5|15555.5|15550.5|15558.5|15553.5|15551.5|15546.5|40
1760358900000|2025-10-13 12:35:00|15556|15551|15553.5|15548.5|15558.5|15553.5|15550|15545|37
1760359200000|2025-10-13 12:40:00|15553.2|15548.2|15550.2|15545.2|15553.2|15548.2|15544.7|15539.7|35
1760359500000|2025-10-13 12:45:00|15553.2|15548.2|15556.7|15551.7|15562.2|15557.2|15553.2|15548.2|86
1760359800000|2025-10-13 12:50:00|15556.3|15551.3|15552.3|15547.3|15556.3|15551.3|15547.3|15542.3|35
1760360100000|2025-10-13 12:55:00|15552.8|15547.8|15538.3|15533.3|15552.8|15547.8|15536.8|15531.8|43
1760360400000|2025-10-13 13:00:00|15538.8|15533.8|15550.8|15545.8|15550.8|15545.8|15535.3|15530.3|151
1760360700000|2025-10-13 13:05:00|15551.8|15546.8|15545.8|15540.8|15553.8|15548.8|15545.3|15540.3|63
1760361000000|2025-10-13 13:10:00|15546.5|15541.5|15540.5|15535.5|15546.5|15541.5|15537.5|15532.5|42
1760361300000|2025-10-13 13:15:00|15541|15536|15526|15521|15541|15536|15526|15521|29
1760361600000|2025-10-13 13:20:00|15524|15519|15519.5|15514.5|15530|15525|15516.5|15511.5|55
1760361900000|2025-10-13 13:25:00|15522.5|15517.5|15508.5|15503.5|15524|15519|15505.5|15500.5|76
1760362200000|2025-10-13 13:30:00|15509.2|15504.2|15503.2|15498.2|15516.2|15511.2|15502.2|15497.2|84
1760362500000|2025-10-13 13:35:00|15503.7|15498.7|15500.7|15495.7|15512.2|15507.2|15493.7|15488.7|91
1760362800000|2025-10-13 13:40:00|15500.2|15495.2|15504.2|15499.2|15513.7|15508.7|15494.7|15489.7|156
1760363100000|2025-10-13 13:45:00|15503.7|15498.7|15490.7|15485.7|15509.7|15504.7|15490.7|15485.7|167
1760363400000|2025-10-13 13:50:00|15492|15487|15504.5|15499.5|15508.5|15503.5|15492|15487|106
1760363700000|2025-10-13 13:55:00|15505|15500|15539.5|15534.5|15539.5|15534.5|15501|15496|87
1760364000000|2025-10-13 14:00:00|15540|15535|15554|15549|15555|15550|15539|15534|84
1760364300000|2025-10-13 14:05:00|15553|15548|15544|15539|15558|15553|15538|15533|79
1760364600000|2025-10-13 14:10:00|15543.5|15538.5|15527.5|15522.5|15543.5|15538.5|15526.5|15521.5|100
1760364900000|2025-10-13 14:15:00|15527|15522|15526|15521|15535.5|15530.5|15524|15519|123
1760365200000|2025-10-13 14:20:00|15526.1|15521.1|15512.1|15507.1|15529.6|15524.6|15508.1|15503.1|85
1760365500000|2025-10-13 14:25:00|15511.6|15506.6|15502.1|15497.1|15511.6|15506.6|15499.1|15494.1|157
1760365800000|2025-10-13 14:30:00|15503.5|15498.5|15520.5|15515.5|15521|15516|15501|15496|79
1760366100000|2025-10-13 14:35:00|15521|15516|15532|15527|15532.5|15527.5|15521|15516|45
1760366400000|2025-10-13 14:40:00|15532.5|15527.5|15542.5|15537.5|15544|15539|15528.5|15523.5|73
1760366700000|2025-10-13 14:45:00|15543|15538|15543|15538|15547.5|15542.5|15540.5|15535.5|84
1760367000000|2025-10-13 14:50:00|15542.5|15537.5|15531.5|15526.5|15550|15545|15531.5|15526.5|50
1760367300000|2025-10-13 14:55:00|15531|15526|15537.5|15532.5|15539|15534|15526.5|15521.5|62
1760367600000|2025-10-13 15:00:00|15538|15533|15543.5|15538.5|15547.5|15542.5|15537.5|15532.5|48
1760367900000|2025-10-13 15:05:00|15542|15537|15531.5|15526.5|15542|15537|15524.5|15519.5|83
1760368200000|2025-10-13 15:10:00|15530.5|15525.5|15535.5|15530.5|15537.5|15532.5|15530.5|15525.5|344
1760368500000|2025-10-13 15:15:00|15536|15531|15544|15539|15544|15539|15534|15529|47
1760368800000|2025-10-13 15:20:00|15545.5|15540.5|15544.5|15539.5|15555.5|15550.5|15544.5|15539.5|92
1760369100000|2025-10-13 15:25:00|15545|15540|15542.5|15537.5|15549.5|15544.5|15541|15536|255
1760369400000|2025-10-13 15:30:00|15544|15536|15548|15541|15551|15545|15537|15529|329
1760369700000|2025-10-13 15:35:00|15549|15542|15546|15540|15553|15545|15544|15535|93
1760370000000|2025-10-13 15:40:00|15548|15542|15549|15541|15553|15545|15547|15539|18
1760370300000|2025-10-13 15:45:00|15550|15539|15549|15541|15552|15546|15544|15536|35
1760370600000|2025-10-13 15:50:00|15550|15540|15543|15536|15550|15540|15542|15536|13
1760370900000|2025-10-13 15:55:00|15542|15535|15549|15540|15549|15540|15540|15534|45
1760371200000|2025-10-13 16:00:00|15548|15539|15547|15537|15548|15540|15541|15535|8
1760371500000|2025-10-13 16:05:00|15546|15539|15550|15541|15550|15541|15544|15537|4
1760371800000|2025-10-13 16:10:00|15553|15544|15556|15549|15557|15549|15550|15543|7
1760372100000|2025-10-13 16:15:00|15557|15551|15558|15550|15560|15553|15557|15550|8
1760372400000|2025-10-13 16:20:00|15557|15549|15561|15551|15564|15553|15547|15538|20
1760372700000|2025-10-13 16:25:00|15562|15552|15563|15553|15563|15553|15562|15552|5
1760373000000|2025-10-13 16:30:00|15564|15554|15564|15554|15564|15554|15564|15554|0
1760373300000|2025-10-13 16:35:00|15563|15553|15561|15552|15563|15554|15561|15552|2
1760373600000|2025-10-13 16:40:00|15560|15551|15560|15551|15560|15551|15560|15550|0
1760373900000|2025-10-13 16:45:00|15556|15549|15558|15549|15559|15549|15556|15549|48
1760374200000|2025-10-13 16:50:00|15560|15550|15563|15554|15563|15556|15560|15550|8
1760374500000|2025-10-13 16:55:00|15564|15555|15567|15558|15567|15558|15561|15555|4
1760374800000|2025-10-13 17:00:00|15568|15560|15574|15565|15575|15566|15565|15560|6
1760375100000|2025-10-13 17:05:00|15573|15564|15572|15560|15573|15564|15572|15560|1
1760375400000|2025-10-13 17:10:00|15571|15558|15560|15550|15571|15560|15560|15550|2
1760375700000|2025-10-13 17:15:00|15558|15548|15558|15548|15558|15548|15558|15548|0
1760376600000|2025-10-13 17:30:00|15557|15546|15555|15544|15557|15546|15555|15544|3
1760377200000|2025-10-13 17:40:00|15553|15543|15553|15543|15553|15543|15553|15543|0
1760377500000|2025-10-13 17:45:00|15549||15553||15553||15549||3
1760377800000|2025-10-13 17:50:00|15549|15541|15555|15544|15555|15545|15548|15541|6
1760378100000|2025-10-13 17:55:00|15554|15543|15556.1|15544.1|15556.1|15548|15550|15539|10
1760378400000|2025-10-13 18:00:00|15556|15544|15558.4|15546.4|15560.8|15548.8|15556|15544|1
1760378700000|2025-10-13 18:05:00|15559.5|15547.5|15565.4|15553.4|15565.4|15553.4|15558.4|15546.4|2
1760379000000|2025-10-13 18:10:00|15565.3|15553.3|15565.3|15553.3|15567.8|15555.8|15563|15551|0
1760379300000|2025-10-13 18:15:00|15565.4|15553.4|15565.3|15553.3|15567.7|15555.7|15565.3|15553.3|0
1760379600000|2025-10-13 18:20:00|15565.4|15553.4|15570.2|15558.2|15570.2|15558.2|15565.3|15553.3|10
1760379900000|2025-10-13 18:25:00|15570.1|15558.1|15567.8|15555.8|15570.2|15558.2|15567.8|15555.8|1
1760380200000|2025-10-13 18:30:00|15567.9|15555.9|15567.8|15555.8|15570.3|15558.3|15567.7|15555.7|1
1760380500000|2025-10-13 18:35:00|15570.1|15558.1|15567.6|15555.6|15570.1|15558.1|15565.2|15553.2|0
1760380800000|2025-10-13 18:40:00|15567.7|15555.7|15562.9|15550.9|15567.7|15555.7|15560.4|15548.4|0
1760381100000|2025-10-13 18:45:00|15562.8|15550.8|15562.7|15550.7|15562.9|15550.9|15560.4|15548.4|0
1760381400000|2025-10-13 18:50:00|15562.8|15550.8|15560.2|15548.2|15562.9|15550.9|15555.6|15543.6|0
1760381700000|2025-10-13 18:55:00|15560.3|15548.3|15555.5|15543.5|15560.3|15548.3|15555.4|15543.4|0
1760382000000|2025-10-13 19:00:00|15557.8|15545.8|15557.7|15545.7|15557.9|15545.9|15553|15541|0
1760382300000|2025-10-13 19:05:00|15560|15548|15560.2|15548.2|15562.6|15550.6|15557.7|15545.7|0
1760382600000|2025-10-13 19:10:00|15560.3|15548.3|15557.8|15545.8|15562.6|15550.6|15555.5|15543.5|0
1760382900000|2025-10-13 19:15:00|15557.9|15545.9|15567.3|15555.3|15569.6|15557.6|15557.8|15545.8|0
1760383200000|2025-10-13 19:20:00|15567.4|15555.4|15572|15560|15572.1|15560.1|15567.3|15555.3|0
1760383500000|2025-10-13 19:25:00|15572.1|15560.1|15567.3|15555.3|15572.1|15560.1|15564.9|15552.9|0
1760383800000|2025-10-13 19:30:00|15569.6|15557.6|15565.1|15553.1|15569.6|15557.6|15565|15553|0
1760384100000|2025-10-13 19:35:00|15565|15553|15567.4|15555.4|15567.5|15555.5|15565|15553|0
1760384400000|2025-10-13 19:40:00|15567.5|15555.5|15572.1|15560.1|15572.2|15560.2|15567.5|15555.5|1
1760384700000|2025-10-13 19:45:00|15574.4|15562.4|15571.9|15559.9|15574.4|15562.4|15569.6|15557.6|4
1760385000000|2025-10-13 19:50:00|15569.7|15557.7|15574.5|15562.5|15574.5|15562.5|15569.6|15557.6|7
1760385300000|2025-10-13 19:55:00|15574.4|15562.4|15571.9|15559.9|15574.5|15562.5|15571.9|15559.9|9
1760385600000|2025-10-13 20:00:00|15571.2|15559.2|15569.5|15557.5|15574.3|15562.3|15567.9|15555.9|0
1760385900000|2025-10-13 20:05:00|15569.6|15557.6|15569.8|15557.8|15571.9|15559.9|15567.2|15555.2|0
1760386200000|2025-10-13 20:10:00|15570.3|15558.3|15568.8|15556.8|15570.7|15558.7|15568.4|15556.4|0
1760386500000|2025-10-13 20:15:00|15568.9|15556.9|15566.9|15554.9|15570.7|15558.7|15565.8|15553.8|0
1760386800000|2025-10-13 20:20:00|15567|15555|15566.9|15554.9|15569.8|15557.8|15566.2|15554.2|0
1760387100000|2025-10-13 20:25:00|15567|15555|15568.4|15556.4|15568.8|15556.8|15566.7|15554.7|0
1760387400000|2025-10-13 20:30:00|15568.1|15556.1|15566.2|15554.2|15568.4|15556.4|15566|15554|0
1760387700000|2025-10-13 20:35:00|15566|15554|15567.7|15555.7|15568.1|15556.1|15564.6|15552.6|0
1760388000000|2025-10-13 20:40:00|15567.5|15555.5|15566.4|15554.4|15567.8|15555.8|15565.9|15553.9|0
1760388300000|2025-10-13 20:45:00|15566.2|15554.2|15565.2|15553.2|15567.8|15555.8|15565.2|15553.2|0
1760388600000|2025-10-13 20:50:00|15565.5|15553.5|15564|15552|15566.2|15554.2|15563.3|15551.3|0
1760388900000|2025-10-13 20:55:00|15563.8|15551.8|15565.9|15553.9|15566.6|15554.6|15563.8|15551.8|0
1760389200000|2025-10-13 21:00:00|15566|15554|15567.5|15555.5|15567.5|15555.5|15566|15554|0
1760389500000|2025-10-13 21:05:00|15567.6|15555.6|15568|15556|15568|15556|15567.6|15555.6|0
1760389800000|2025-10-13 21:10:00|15568.3|15556.3|15568.3|15556.3|15568.5|15556.5|15568.3|15556.3|0
1760390100000|2025-10-13 21:15:00|15568.5|15556.5|15568.5|15556.5|15568.7|15556.7|15568.3|15556.3|0
1760390400000|2025-10-13 21:20:00|15568.7|15556.7|15568.5|15556.5|15568.7|15556.7|15568.5|15556.5|0
1760391000000|2025-10-13 21:30:00|15568.7|15556.7|15568.5|15556.5|15568.7|15556.7|15568.5|15556.5|0
1760391300000|2025-10-13 21:35:00|15568|15556|15568|15556|15568|15556|15568|15556|0
1760391900000|2025-10-13 21:45:00|15568.1|15556.1|15569|15557|15569.5|15557.5|15568.1|15556.1|0
1760392500000|2025-10-13 21:55:00|15569.2|15557.2|15570.2|15558.2|15570.2|15558.2|15568.7|15556.7|0
1760392800000|2025-10-13 22:00:00|15570.1|15558.1|15572.4|15560.4|15572.6|15560.6|15568|15556|0
1760393100000|2025-10-13 22:05:00|15572.6|15560.6|15571.7|15559.7|15573.5|15561.5|15570.7|15558.7|0
1760393400000|2025-10-13 22:10:00|15571.9|15559.9|15574|15562|15574.3|15562.3|15570|15558|0
1760393700000|2025-10-13 22:15:00|15574.3|15562.3|15574.7|15562.7|15576.4|15564.4|15573.1|15561.1|0
1760394000000|2025-10-13 22:20:00|15574.5|15562.5|15570|15558|15574.5|15562.5|15570|15558|0
1760394300000|2025-10-13 22:25:00|15570.2|15558.2|15567.2|15555.2|15570.9|15558.9|15566.4|15554.4|0
1760394600000|2025-10-13 22:30:00|15567.4|15555.4|15571.2|15559.2|15572.1|15560.1|15567.4|15555.4|0
1760394900000|2025-10-13 22:35:00|15571.4|15559.4|15570.8|15558.8|15573.6|15561.6|15570.3|15558.3|0
1760395200000|2025-10-13 22:40:00|15571|15559|15572.7|15560.7|15573.4|15561.4|15570.5|15558.5|0
1760395500000|2025-10-13 22:45:00|15572.9|15560.9|15574.3|15562.3|15574.8|15562.8|15572|15560|0
1760395800000|2025-10-13 22:50:00|15574.6|15562.6|15572.9|15560.9|15574.6|15562.6|15572.9|15560.9|0
1760396100000|2025-10-13 22:55:00|15573.1|15561.1|15574.6|15562.6|15574.6|15562.6|15572.2|15560.2|0
1760396400000|2025-10-13 23:00:00|15574.5|15562.5|15573.8|15561.8|15574.8|15562.8|15570.3|15558.3|0
1760396700000|2025-10-13 23:05:00|15573.9|15561.9|15571.5|15559.5|15574.3|15562.3|15570.3|15558.3|0
1760397000000|2025-10-13 23:10:00|15571.2|15559.2|15568.6|15556.6|15571.5|15559.5|15568.6|15556.6|0
1760397300000|2025-10-13 23:15:00|15568.9|15556.9|15571.5|15559.5|15571.7|15559.7|15567.2|15555.2|0
1760397600000|2025-10-13 23:20:00|15571.2|15559.2|15572.9|15560.9|15573.8|15561.8|15571|15559|0
1760397900000|2025-10-13 23:25:00|15572.7|15560.7|15571.8|15559.8|15572.9|15560.9|15571.1|15559.1|0
1760398200000|2025-10-13 23:30:00|15571.7|15559.7|15570.3|15558.3|15571.7|15559.7|15568.8|15556.8|0
1760398500000|2025-10-13 23:35:00|15570|15558|15567.2|15555.2|15570|15558|15566.7|15554.7|0
1760398800000|2025-10-13 23:40:00|15567.4|15555.4|15566|15554|15568.1|15556.1|15564.8|15552.8|0
1760399100000|2025-10-13 23:45:00|15565.8|15553.8|15566.7|15554.7|15566.9|15554.9|15564.3|15552.3|0
1760399400000|2025-10-13 23:50:00|15566.9|15554.9|15567.1|15555.1|15567.9|15555.9|15566.3|15554.3|0
1760399700000|2025-10-13 23:55:00|15567.3|15555.3|15568.2|15556.2|15568.7|15556.7|15566.8|15554.8|0
1760400000000|2025-10-14 00:00:00|15567.8|15555.8|15573.5|15561.5|15574.4|15562.4|15565.9|15553.9|0
1760400300000|2025-10-14 00:05:00|15573.7|15561.7|15576.5|15564.5|15578|15566|15573.7|15561.7|0
1760400600000|2025-10-14 00:10:00|15576.8|15564.8|15573.5|15561.5|15576.8|15564.8|15569.1|15557.1|0
1760400900000|2025-10-14 00:15:00|15573|15561|15588.9|15576.9|15588.9|15576.9|15573|15561|0
1760401200000|2025-10-14 00:20:00|15589|15577|15591.2|15579.2|15595.9|15583.9|15588.9|15576.9|0
1760401500000|2025-10-14 00:25:00|15592.4|15580.4|15601.9|15589.9|15603|15591|15591.2|15579.2|0
1760401800000|2025-10-14 00:30:00|15600.7|15588.7|15607.6|15595.6|15611.2|15599.2|15595.1|15583.1|0
1760402100000|2025-10-14 00:35:00|15606.4|15594.4|15601.4|15589.4|15606.4|15594.4|15601.4|15589.4|0
1760402400000|2025-10-14 00:40:00|15600.2|15588.2|15601.4|15589.4|15603.7|15591.7|15596.8|15584.8|0
1760402700000|2025-10-14 00:45:00|15600.2|15588.2|15593.5|15581.5|15601.4|15589.4|15588.9|15576.9|0
1760403000000|2025-10-14 00:50:00|15593.6|15581.6|15593.5|15581.5|15598.1|15586.1|15592.4|15580.4|0
1760403300000|2025-10-14 00:55:00|15593.6|15581.6|15604.6|15592.6|15604.6|15592.6|15593.6|15581.6|0
1760403600000|2025-10-14 01:00:00|15603.4|15591.4|15596|15584|15604.6|15592.6|15594.9|15582.9|0
1760403900000|2025-10-14 01:05:00|15596.1|15584.1|15595|15583|15600.8|15588.8|15585.6|15573.6|0
1760404200000|2025-10-14 01:10:00|15596.2|15584.2|15592.7|15580.7|15602|15590|15592.7|15580.7|0
1760404500000|2025-10-14 01:15:00|15592.8|15580.8|15595|15583|15595|15583|15588|15576|0
1760404800000|2025-10-14 01:20:00|15596.1|15584.1|15598|15586|15598|15586|15592.7|15580.7|0
1760405100000|2025-10-14 01:25:00|15600.3|15588.3|15595.7|15583.7|15600.3|15588.3|15593.3|15581.3|0
1760405400000|2025-10-14 01:30:00|15594.5|15582.5|15595.6|15583.6|15598|15586|15593.3|15581.3|0
1760405700000|2025-10-14 01:35:00|15595.7|15583.7|15595.7|15583.7|15598|15586|15591|15579|0
1760406000000|2025-10-14 01:40:00|15593.4|15581.4|15593.4|15581.4|15595.8|15583.8|15591.1|15579.1|0
1760406300000|2025-10-14 01:45:00|15593.5|15581.5|15591.1|15579.1|15593.5|15581.5|15588.8|15576.8|0
1760406600000|2025-10-14 01:50:00|15590|15578|15591.1|15579.1|15593.4|15581.4|15587.6|15575.6|0
1760406900000|2025-10-14 01:55:00|15593.4|15581.4|15600.3|15588.3|15600.4|15588.4|15591.1|15579.1|0
1760407200000|2025-10-14 02:00:00|15600.4|15588.4|15595.8|15583.8|15602.7|15590.7|15592.2|15580.2|0
1760407500000|2025-10-14 02:05:00|15594.7|15582.7|15586.6|15574.6|15594.7|15582.7|15584.3|15572.3|0
1760407800000|2025-10-14 02:10:00|15585.4|15573.4|15586.6|15574.6|15586.6|15574.6|15582|15570|0
1760408100000|2025-10-14 02:15:00|15584.3|15572.3|15590.1|15578.1|15591.3|15579.3|15584.3|15572.3|0
1760408400000|2025-10-14 02:20:00|15589|15577|15588.9|15576.9|15593.5|15581.5|15586.6|15574.6|0
1760408700000|2025-10-14 02:25:00|15587.8|15575.8|15580.7|15568.7|15588.9|15576.9|15578.4|15566.4|0
1760409000000|2025-10-14 02:30:00|15581.8|15569.8|15582.9|15570.9|15585.3|15573.3|15580.6|15568.6|0
1760409300000|2025-10-14 02:35:00|15581.8|15569.8|15586.3|15574.3|15587.5|15575.5|15581.7|15569.7|0
1760409600000|2025-10-14 02:40:00|15585.2|15573.2|15585.2|15573.2|15587.6|15575.6|15585.2|15573.2|0
1760409900000|2025-10-14 02:45:00|15584.1|15572.1|15580.5|15568.5|15585.2|15573.2|15579.3|15567.3|0
1760410200000|2025-10-14 02:50:00|15579.4|15567.4|15575.9|15563.9|15579.4|15567.4|15573.5|15561.5|0
1760410500000|2025-10-14 02:55:00|15578.2|15566.2|15573.6|15561.6|15578.2|15566.2|15573.6|15561.6|0
1760410800000|2025-10-14 03:00:00|15575.9|15563.9|15571.1|15559.1|15575.9|15563.9|15571.1|15559.1|0
1760411100000|2025-10-14 03:05:00|15568.8|15556.8|15567.6|15555.6|15572.3|15560.3|15566.4|15554.4|0
1760411400000|2025-10-14 03:10:00|15566.4|15554.4|15566.4|15554.4|15568.8|15556.8|15564.1|15552.1|0
1760411700000|2025-10-14 03:15:00|15565.2|15553.2|15561.7|15549.7|15566.4|15554.4|15559.3|15547.3|0
1760412000000|2025-10-14 03:20:00|15562.8|15550.8|15566.3|15554.3|15566.4|15554.4|15560.5|15548.5|0
1760412300000|2025-10-14 03:25:00|15566.4|15554.4|15571|15559|15571|15559|15566.4|15554.4|0
1760412600000|2025-10-14 03:30:00|15569.8|15557.8|15564|15552|15571|15559|15564|15552|0
1760412900000|2025-10-14 03:35:00|15564.1|15552.1|15566.5|15554.5|15568.8|15556.8|15564|15552|0
1760413200000|2025-10-14 03:40:00|15567.6|15555.6|15567.6|15555.6|15571.1|15559.1|15566.4|15554.4|0
1760413500000|2025-10-14 03:45:00|15566.5|15554.5|15561.8|15549.8|15568.8|15556.8|15561.8|15549.8|0
1760413800000|2025-10-14 03:50:00|15561.9|15549.9|15559.6|15547.6|15564.2|15552.2|15559.5|15547.5|0
1760414100000|2025-10-14 03:55:00|15559.5|15547.5|15561.9|15549.9|15562|15550|15559.5|15547.5|0
1760414400000|2025-10-14 04:00:00|15560.7|15548.7|15553.6|15541.6|15560.7|15548.7|15543.1|15531.1|0
1760414700000|2025-10-14 04:05:00|15554.8|15542.8|15544.2|15532.2|15557.2|15545.2|15541.9|15529.9|0
1760415000000|2025-10-14 04:10:00|15545.4|15533.4|15536|15524|15546.6|15534.6|15533.7|15521.7|0
1760415300000|2025-10-14 04:15:00|15536.1|15524.1|15510.4|15498.4|15536.1|15524.1|15503.4|15491.4|0
1760415600000|2025-10-14 04:20:00|15511.6|15499.6|15522.1|15510.1|15522.2|15510.2|15504.6|15492.6|0
1760415900000|2025-10-14 04:25:00|15522.2|15510.2|15512.7|15500.7|15526.8|15514.8|15508|15496|0
1760416200000|2025-10-14 04:30:00|15515|15503|15509.3|15497.3|15515|15503|15501|15489|0
1760416500000|2025-10-14 04:35:00|15510.5|15498.5|15510.5|15498.5|15515.2|15503.2|15498.9|15486.9|0
1760416800000|2025-10-14 04:40:00|15508.2|15496.2|15510.5|15498.5|15511.7|15499.7|15505.8|15493.8|0
1760417100000|2025-10-14 04:45:00|15509.3|15497.3|15503.4|15491.4|15514|15502|15503.4|15491.4|0
1760417400000|2025-10-14 04:50:00|15501.1|15489.1|15508.1|15496.1|15508.1|15496.1|15498.7|15486.7|0
1760417700000|2025-10-14 04:55:00|15510.4|15498.4|15522|15510|15522.1|15510.1|15508.1|15496.1|0
1760418000000|2025-10-14 05:00:00|15520.9|15508.9|15512.7|15500.7|15520.9|15508.9|15510.4|15498.4|0
1760418300000|2025-10-14 05:05:00|15510.4|15498.4|15519.7|15507.7|15524.3|15512.3|15508.1|15496.1|0
1760418600000|2025-10-14 05:10:00|15517.4|15505.4|15517.6|15505.6|15522.1|15510.1|15510.7|15498.7|0
1760418900000|2025-10-14 05:15:00|15517.5|15505.5|15517.7|15505.7|15525.8|15513.8|15515.2|15503.2|0
1760419200000|2025-10-14 05:20:00|15518.8|15506.8|15519.8|15507.8|15524.6|15512.6|15512.9|15500.9|0
1760419500000|2025-10-14 05:25:00|15517.5|15505.5|15519.7|15507.7|15524.4|15512.4|15515.2|15503.2|0
1760419800000|2025-10-14 05:30:00|15519.8|15507.8|15508.1|15496.1|15519.8|15507.8|15503.4|15491.4|0
1760420100000|2025-10-14 05:35:00|15506.9|15494.9|15477.6|15465.6|15508.1|15496.1|15472.9|15460.9|0
1760420400000|2025-10-14 05:40:00|15477.7|15465.7|15468.1|15456.1|15480|15468|15461.2|15449.2|0
1760420700000|2025-10-14 05:45:00|15465.8|15453.8|15470.1|15458.1|15470.1|15458.1|15452.4|15440.4|0
1760421000000|2025-10-14 05:50:00|15467.8|15455.8|15477.1|15465.1|15481.7|15469.7|15465.4|15453.4|0
1760421300000|2025-10-14 05:55:00|15475.9|15463.9|15478.2|15466.2|15479.4|15467.4|15472.4|15460.4|0
1760421600000|2025-10-14 06:00:00|15479.4|15467.4|15484.4|15479.4|15509.9|15504.9|15473.6|15461.6|22
1760421900000|2025-10-14 06:05:00|15483.9|15478.9|15486.9|15481.9|15491.9|15486.9|15483.4|15478.4|7
1760422200000|2025-10-14 06:10:00|15487.4|15482.4|15492.4|15487.4|15492.4|15487.4|15486.4|15481.4|9
1760422500000|2025-10-14 06:15:00|15487.4|15482.4|15486.4|15481.4|15487.9|15482.9|15486.4|15481.4|5
1760422800000|2025-10-14 06:20:00|15485.9|15480.9|15472.4|15467.4|15485.9|15480.9|15471.9|15466.9|69
1760423100000|2025-10-14 06:25:00|15472.9|15467.9|15468.9|15463.9|15474.9|15469.9|15468.9|15463.9|11
1760423400000|2025-10-14 06:30:00|15469.4|15464.4|15470.9|15465.9|15470.9|15465.9|15468.9|15463.9|5
1760423700000|2025-10-14 06:35:00|15471.4|15466.4|15465.9|15460.9|15471.9|15466.9|15465.4|15460.4|4
1760424000000|2025-10-14 06:40:00|15465.4|15460.4|15474.9|15469.9|15476.4|15471.4|15464.9|15459.9|17
1760424300000|2025-10-14 06:45:00|15475.4|15470.4|15478.4|15473.4|15478.4|15473.4|15472.4|15467.4|6
1760424600000|2025-10-14 06:50:00|15478.9|15473.9|15484.4|15479.4|15485.4|15480.4|15478.9|15473.9|8
1760424900000|2025-10-14 06:55:00|15483.4|15478.4|15484.4|15479.4|15484.4|15479.4|15469.9|15464.9|42
1760425200000|2025-10-14 07:00:00|15490.9|15485.9|15490.4|15485.4|15533.4|15528.4|15467.9|15462.9|403
1760425500000|2025-10-14 07:05:00|15490.9|15485.9|15466.9|15461.9|15510.9|15505.9|15466.9|15461.9|337
1760425800000|2025-10-14 07:10:00|15466.4|15461.4|15464.9|15459.9|15485.9|15480.9|15453.9|15448.9|285
1760426100000|2025-10-14 07:15:00|15464.4|15459.4|15480.4|15475.4|15502.4|15497.4|15452.9|15447.9|216
1760426400000|2025-10-14 07:20:00|15479.9|15474.9|15489.4|15484.4|15500.9|15495.9|15476.4|15471.4|144
1760426700000|2025-10-14 07:25:00|15489.9|15484.9|15508.4|15503.4|15508.4|15503.4|15482.4|15477.4|178
1760427000000|2025-10-14 07:30:00|15508.9|15503.9|15511.4|15506.4|15517.9|15512.9|15498.9|15493.9|126
1760427300000|2025-10-14 07:35:00|15513.4|15508.4|15498.9|15493.9|15515.4|15510.4|15463.4|15458.4|1160
1760427600000|2025-10-14 07:40:00|15497.2|15492.2|15482.2|15477.2|15498.7|15493.7|15466.2|15461.2|135
1760427900000|2025-10-14 07:45:00|15482.7|15477.7|15481.7|15476.7|15492.2|15487.2|15479.2|15474.2|108
1760428200000|2025-10-14 07:50:00|15483.1|15478.1|15488.1|15483.1|15499.1|15494.1|15475.6|15470.6|99
1760428500000|2025-10-14 07:55:00|15488.6|15483.6|15497.1|15492.1|15500.6|15495.6|15488.1|15483.1|248
1760428800000|2025-10-14 08:00:00|15495.6|15490.6|15491.6|15486.6|15512.1|15507.1|15488.6|15483.6|112
1760429100000|2025-10-14 08:05:00|15492.1|15487.1|15500.6|15495.6|15506.6|15501.6|15490.6|15485.6|136
1760429400000|2025-10-14 08:10:00|15500.1|15495.1|15511.1|15506.1|15517.1|15512.1|15490.1|15485.1|175
1760429700000|2025-10-14 08:15:00|15511.6|15506.6|15527.1|15522.1|15527.1|15522.1|15505.1|15500.1|131
1760430000000|2025-10-14 08:20:00|15526.6|15521.6|15540.1|15535.1|15549.1|15544.1|15525.6|15520.6|197
1760430300000|2025-10-14 08:25:00|15541.6|15536.6|15556.6|15551.6|15558.1|15553.1|15539.1|15534.1|117
1760430600000|2025-10-14 08:30:00|15557.1|15552.1|15559.6|15554.6|15571.1|15566.1|15557.1|15552.1|133
1760430900000|2025-10-14 08:35:00|15557.6|15552.6|15558.6|15553.6|15562.6|15557.6|15554.1|15549.1|753
1760431200000|2025-10-14 08:40:00|15557.4|15552.4|15554.9|15549.9|15558.9|15553.9|15548.4|15543.4|139
1760431500000|2025-10-14 08:45:00|15554.4|15549.4|15539.9|15534.9|15556.4|15551.4|15539.9|15534.9|1101
1760431800000|2025-10-14 08:50:00|15541.3|15536.3|15545.8|15540.8|15550.3|15545.3|15534.3|15529.3|99
1760432100000|2025-10-14 08:55:00|15546.3|15541.3|15545.8|15540.8|15556.3|15551.3|15545.3|15540.3|113
1760432400000|2025-10-14 09:00:00|15545|15540|15562|15557|15562|15557|15545|15540|129
1760432700000|2025-10-14 09:05:00|15561.5|15556.5|15543.5|15538.5|15562.5|15557.5|15543.5|15538.5|74
1760433000000|2025-10-14 09:10:00|15542.6|15537.6|15535.6|15530.6|15547.6|15542.6|15535.6|15530.6|83
1760433300000|2025-10-14 09:15:00|15536.6|15531.6|15548.6|15543.6|15548.6|15543.6|15534.6|15529.6|81
1760433600000|2025-10-14 09:20:00|15548.5|15543.5|15542|15537|15552.5|15547.5|15539|15534|502
1760433900000|2025-10-14 09:25:00|15541.5|15536.5|15546.5|15541.5|15549|15544|15537.5|15532.5|85
1760434200000|2025-10-14 09:30:00|15547.5|15542.5|15549|15544|15560|15555|15547.5|15542.5|67
1760434500000|2025-10-14 09:35:00|15548.5|15543.5|15547|15542|15553|15548|15544.5|15539.5|69
1760434800000|2025-10-14 09:40:00|15547.2|15542.2|15551.2|15546.2|15551.7|15546.7|15540.2|15535.2|234
1760435100000|2025-10-14 09:45:00|15551.7|15546.7|15539.2|15534.2|15561.2|15556.2|15539.2|15534.2|229
1760435400000|2025-10-14 09:50:00|15539.7|15534.7|15535.2|15530.2|15540.2|15535.2|15525.7|15520.7|78
1760435700000|2025-10-14 09:55:00|15534.7|15529.7|15537.7|15532.7|15544.2|15539.2|15534.2|15529.2|135
1760436000000|2025-10-14 10:00:00|15538.2|15533.2|15537.2|15532.2|15541.2|15536.2|15531.7|15526.7|85
1760436300000|2025-10-14 10:05:00|15537.7|15532.7|15525.7|15520.7|15543.2|15538.2|15525.7|15520.7|106
1760436600000|2025-10-14 10:10:00|15525.9|15520.9|15518.4|15513.4|15529.4|15524.4|15517.4|15512.4|118
1760436900000|2025-10-14 10:15:00|15517.9|15512.9|15512.9|15507.9|15518.4|15513.4|15508.4|15503.4|64
1760437200000|2025-10-14 10:20:00|15514.4|15509.4|15515.9|15510.9|15517.4|15512.4|15508.9|15503.9|124
1760437500000|2025-10-14 10:25:00|15517.9|15512.9|15508.9|15503.9|15519.9|15514.9|15506.4|15501.4|85
1760437800000|2025-10-14 10:30:00|15507.5|15502.5|15489|15484|15508.5|15503.5|15484|15479|165
1760438100000|2025-10-14 10:35:00|15488.5|15483.5|15488|15483|15494|15489|15485|15480|77
1760438400000|2025-10-14 10:40:00|15488.9|15483.9|15479.4|15474.4|15490.9|15485.9|15476.4|15471.4|198
1760438700000|2025-10-14 10:45:00|15479.9|15474.9|15457.9|15452.9|15479.9|15474.9|15453.4|15448.4|125
1760439000000|2025-10-14 10:50:00|15458.5|15453.5|15444|15439|15458.5|15453.5|15438.5|15433.5|476
1760439300000|2025-10-14 10:55:00|15445|15440|15461.5|15456.5|15462.5|15457.5|15443.5|15438.5|97
1760439600000|2025-10-14 11:00:00|15462.5|15457.5|15473.5|15468.5|15477.5|15472.5|15461|15456|73
1760439900000|2025-10-14 11:05:00|15473|15468|15475.5|15470.5|15485|15480|15467|15462|65
1760440200000|2025-10-14 11:10:00|15476|15471|15482.5|15477.5|15485|15480|15475.5|15470.5|75
1760440500000|2025-10-14 11:15:00|15483|15478|15489.5|15484.5|15489.5|15484.5|15481.5|15476.5|46
1760440800000|2025-10-14 11:20:00|15490|15485|15503|15498|15507.5|15502.5|15490|15485|122
1760441100000|2025-10-14 11:25:00|15502.5|15497.5|15509.5|15504.5|15511.5|15506.5|15502.5|15497.5|63
1760441400000|2025-10-14 11:30:00|15510|15505|15511.5|15506.5|15515|15510|15505.5|15500.5|69
1760441700000|2025-10-14 11:35:00|15511|15506|15513.5|15508.5|15519|15514|15509.5|15504.5|47
1760442000000|2025-10-14 11:40:00|15513|15508|15505.5|15500.5|15513.5|15508.5|15504.5|15499.5|83
1760442300000|2025-10-14 11:45:00|15506|15501|15504.5|15499.5|15509.5|15504.5|15501.5|15496.5|57
1760442600000|2025-10-14 11:50:00|15503.2|15498.2|15511.2|15506.2|15516.2|15511.2|15503.2|15498.2|58
1760442900000|2025-10-14 11:55:00|15511.7|15506.7|15503.7|15498.7|15514.2|15509.2|15500.2|15495.2|66
1760443200000|2025-10-14 12:00:00|15503.4|15498.4|15482.9|15477.9|15503.4|15498.4|15482.9|15477.9|119
1760443500000|2025-10-14 12:05:00|15483.4|15478.4|15486.4|15481.4|15486.4|15481.4|15475.4|15470.4|71
1760443800000|2025-10-14 12:10:00|15487.6|15482.6|15487.1|15482.1|15493.6|15488.6|15485.1|15480.1|177
1760444100000|2025-10-14 12:15:00|15487.6|15482.6|15483.1|15478.1|15491.1|15486.1|15480.6|15475.6|92
1760444400000|2025-10-14 12:20:00|15481.4|15476.4|15485.9|15480.9|15485.9|15480.9|15476.4|15471.4|89
1760444700000|2025-10-14 12:25:00|15485.4|15480.4|15485.4|15480.4|15489.9|15484.9|15482.9|15477.9|103
1760445000000|2025-10-14 12:30:00|15485.3|15480.3|15491.3|15486.3|15493.3|15488.3|15479.3|15474.3|108
1760445300000|2025-10-14 12:35:00|15490.8|15485.8|15482.3|15477.3|15493.3|15488.3|15481.3|15476.3|1079
1760445600000|2025-10-14 12:40:00|15483.1|15478.1|15478.1|15473.1|15486.6|15481.6|15466.6|15461.6|147
1760445900000|2025-10-14 12:45:00|15478.6|15473.6|15475.1|15470.1|15481.6|15476.6|15472.1|15467.1|519
1760446200000|2025-10-14 12:50:00|15476.1|15471.1|15488.6|15483.6|15490.1|15485.1|15476.1|15471.1|125
1760446500000|2025-10-14 12:55:00|15489.1|15484.1|15489.1|15484.1|15491.1|15486.1|15484.6|15479.6|232
1760446800000|2025-10-14 13:00:00|15489.6|15484.6|15506.1|15501.1|15506.6|15501.6|15489.6|15484.6|165
1760447100000|2025-10-14 13:05:00|15505.6|15500.6|15519.1|15514.1|15522.1|15517.1|15505.1|15500.1|112
1760447400000|2025-10-14 13:10:00|15519.6|15514.6|15518.6|15513.6|15524.6|15519.6|15510.1|15505.1|128
1760447700000|2025-10-14 13:15:00|15519.6|15514.6|15525.1|15520.1|15525.1|15520.1|15518.6|15513.6|71
1760448000000|2025-10-14 13:20:00|15524.1|15519.1|15533.6|15528.6|15545.1|15540.1|15522.1|15517.1|148
1760448300000|2025-10-14 13:25:00|15533.1|15528.1|15540.6|15535.6|15550.6|15545.6|15532.1|15527.1|100
1760448600000|2025-10-14 13:30:00|15539.6|15534.6|15539.1|15534.1|15556.1|15551.1|15538.1|15533.1|149
1760448900000|2025-10-14 13:35:00|15537.1|15532.1|15525.1|15520.1|15538.1|15533.1|15512.1|15507.1|134
1760449200000|2025-10-14 13:40:00|15525.3|15520.3|15514.8|15509.8|15528.3|15523.3|15506.3|15501.3|278
1760449500000|2025-10-14 13:45:00|15514.3|15509.3|15530.8|15525.8|15535.3|15530.3|15511.3|15506.3|159
1760449800000|2025-10-14 13:50:00|15529.9|15524.9|15548.4|15543.4|15550.9|15545.9|15525.4|15520.4|229
1760450100000|2025-10-14 13:55:00|15547.9|15542.9|15533.4|15528.4|15553.4|15548.4|15530.9|15525.9|132
1760450400000|2025-10-14 14:00:00|15533.5|15528.5|15536|15531|15536|15531|15522.5|15517.5|312
1760450700000|2025-10-14 14:05:00|15536.5|15531.5|15543.5|15538.5|15548.5|15543.5|15534.5|15529.5|148
1760451000000|2025-10-14 14:10:00|15544.5|15539.5|15561|15556|15561|15556|15542.5|15537.5|175
1760451300000|2025-10-14 14:15:00|15560|15555|15562|15557|15563|15558|15554.5|15549.5|141
1760451600000|2025-10-14 14:20:00|15561.8|15556.8|15580.3|15575.3|15580.3|15575.3|15561.8|15556.8|85
1760451900000|2025-10-14 14:25:00|15579.8|15574.8|15594.3|15589.3|15598.3|15593.3|15579.8|15574.8|237
1760452200000|2025-10-14 14:30:00|15593.6|15588.6|15584.6|15579.6|15593.6|15588.6|15581.1|15576.1|170
1760452500000|2025-10-14 14:35:00|15585.1|15580.1|15582.6|15577.6|15597.6|15592.6|15579.1|15574.1|147
1760452800000|2025-10-14 14:40:00|15583.5|15578.5|15576.5|15571.5|15583.5|15578.5|15576.5|15571.5|172
1760453100000|2025-10-14 14:45:00|15577|15572|15575.5|15570.5|15581.5|15576.5|15572.5|15567.5|240
1760453400000|2025-10-14 14:50:00|15575.6|15570.6|15576.6|15571.6|15582.6|15577.6|15569.1|15564.1|143
1760453700000|2025-10-14 14:55:00|15577.1|15572.1|15576.1|15571.1|15579.1|15574.1|15568.6|15563.6|187
1760454000000|2025-10-14 15:00:00|15576.4|15571.4|15578.9|15573.9|15583.4|15578.4|15569.9|15564.9|128
1760454300000|2025-10-14 15:05:00|15578.4|15573.4|15575.4|15570.4|15587.9|15582.9|15573.9|15568.9|165
1760454600000|2025-10-14 15:10:00|15575.7|15570.7|15575.2|15570.2|15580.7|15575.7|15569.7|15564.7|194
1760454900000|2025-10-14 15:15:00|15575.7|15570.7|15583.2|15578.2|15588.7|15583.7|15573.2|15568.2|158
1760455200000|2025-10-14 15:20:00|15583.6|15578.6|15581.6|15576.6|15586.6|15581.6|15578.6|15573.6|137
1760455500000|2025-10-14 15:25:00|15582.1|15577.1|15578.6|15573.6|15586.1|15581.1|15576.1|15571.1|429
1760455800000|2025-10-14 15:30:00|15580.1|15572.1|15586.1|15578.1|15590.1|15584.1|15576.1|15567.1|224
1760456100000|2025-10-14 15:35:00|15588.1|15580.1|15595.1|15588.1|15602.1|15595.1|15582.1|15575.1|143
1760456400000|2025-10-14 15:40:00|15596.1|15587.1|15608.1|15599.1|15608.1|15599.1|15596.1|15586.1|23
1760456700000|2025-10-14 15:45:00|15611.1|15603.1|15629.1|15621.1|15629.1|15621.1|15609.1|15601.1|59
1760457000000|2025-10-14 15:50:00|15626.1|15619.1|15636.1|15627.1|15637.1|15628.1|15626.1|15617.1|36
1760457300000|2025-10-14 15:55:00|15635.1|15625.1|15634.1|15627.1|15635.1|15627.1|15632.1|15622.1|33
1760457600000|2025-10-14 16:00:00|15635.1|15628.1|15632.1|15623.1|15636.1|15629.1|15630.1|15623.1|26
1760457900000|2025-10-14 16:05:00|15631.1|15624.1|15628.1|15620.1|15631.1|15625.1|15628.1|15620.1|22
1760458200000|2025-10-14 16:10:00|15630.1|15621.1|15636.1|15628.1|15638.1|15629.1|15630.1|15621.1|9
1760458500000|2025-10-14 16:15:00|15637.1|15627.1|15640.1|15630.1|15640.1|15630.1|15637.1|15627.1|3
1760458800000|2025-10-14 16:20:00|15642.1|15631.1|15652.1|15642.1|15653.1|15646.1|15642.1|15631.1|28
1760459100000|2025-10-14 16:25:00|15651.1|15643.1|15652.1|15641.1|15653.1|15644.1|15647.1|15639.1|11
1760459400000|2025-10-14 16:30:00|15651.1|15645.1|15655.1|15645.1|15656.1|15647.1|15650.1|15641.1|7
1760459700000|2025-10-14 16:35:00|15654.1|15646.1|15655.1|15645.1|15658.1|15650.1|15654.1|15645.1|7
1760460000000|2025-10-14 16:40:00|15657.1|15646.1|15664.1|15654.1|15664.1|15654.1|15657.1|15646.1|7
1760460300000|2025-10-14 16:45:00|15665.1|15655.1|15669.1|15658.1|15669.1|15658.1|15665.1|15655.1|1
1760460600000|2025-10-14 16:50:00|15668.1|15659.1|15671.1|15662.1|15673.1|15665.1|15668.1|15659.1|27
1760460900000|2025-10-14 16:55:00|15670.1|15661.1|15664.1|15654.1|15670.1|15661.1|15663.1|15654.1|18
1760461200000|2025-10-14 17:00:00|15663.1|15653.1|15656.1|15646.1|15663.1|15653.1|15653.1|15642.6|6
1760461500000|2025-10-14 17:05:00|15653.1|15648.1|15662.1|15653.1|15662.1|15653.1|15653.1|15648.1|6
1760461800000|2025-10-14 17:10:00|15665.1|15654.1|15668.1|15658.1|15668.1|15658.1|15664.1|15653.1|2
1760462100000|2025-10-14 17:15:00|15667.1|15657.1|15668.1|15657.1|15668.1|15660.1|15666.6|15654.6|23
1760462400000|2025-10-14 17:20:00|15667.1|15658.1|15669.1|15659.1|15671.1|15659.1|15667.1|15658.1|8
1760462700000|2025-10-14 17:25:00|15672.1|15660.1|15671.1|15659.1|15674.1|15667.1|15670.1|15659.1|19
1760463000000|2025-10-14 17:30:00|15671.6|15659.6|15670.6|15658.6|15672.1|15663.1|15668.1|15658.1|7
1760463600000|2025-10-14 17:40:00|15671.1|15659.1|15671.1|15659.1|15671.1|15659.1|15670.6|15658.6|3
1760463900000|2025-10-14 17:45:00|15670.6|15658.6|15672.6|15660.6|15672.6|15660.6|15670.6|15658.6|5
1760464200000|2025-10-14 17:50:00|15673.1|15661.1|15675.6|15663.6|15675.6|15663.6|15673.1|15661.1|3
1760464500000|2025-10-14 17:55:00|15669.1|15663.1|15672.6|15660.6|15677.1|15668.1|15668.6|15660.1|10
1760464800000|2025-10-14 18:00:00|15672.7|15660.7|15668|15656|15672.7|15660.7|15665.6|15653.6|3
1760465100000|2025-10-14 18:05:00|15667.9|15655.9|15667.9|15655.9|15668|15656|15663.2|15651.2|0
1760465400000|2025-10-14 18:10:00|15666.7|15654.7|15668|15656|15670.5|15658.5|15663.3|15651.3|0
1760465700000|2025-10-14 18:15:00|15668.1|15656.1|15668|15656|15670.4|15658.4|15667.9|15655.9|1
1760466000000|2025-10-14 18:20:00|15670.3|15658.3|15667.9|15655.9|15670.3|15658.3|15665.5|15653.5|0
1760466300000|2025-10-14 18:25:00|15668|15656|15672.6|15660.6|15675|15663|15665.5|15653.5|0
1760466600000|2025-10-14 18:30:00|15672.7|15660.7|15672.7|15660.7|15675.1|15663.1|15670.4|15658.4|1
1760466900000|2025-10-14 18:35:00|15670.4|15658.4|15666.3|15654.3|15673.7|15661.7|15664|15652|37
1760467200000|2025-10-14 18:40:00|15665.2|15653.2|15666.4|15654.4|15667.6|15655.6|15664|15652|0
1760467500000|2025-10-14 18:45:00|15665.2|15653.2|15674.6|15662.6|15674.6|15662.6|15664.1|15652.1|0
1760467800000|2025-10-14 18:50:00|15674.7|15662.7|15672.3|15660.3|15676.9|15664.9|15672.2|15660.2|0
1760468100000|2025-10-14 18:55:00|15673.4|15661.4|15672.2|15660.2|15674.6|15662.6|15672.1|15660.1|0
1760468400000|2025-10-14 19:00:00|15672.3|15660.3|15674.6|15662.6|15678.1|15666.1|15672.3|15660.3|0
1760468700000|2025-10-14 19:05:00|15674.7|15662.7|15674.5|15662.5|15677|15665|15672.2|15660.2|7
1760469000000|2025-10-14 19:10:00|15674.6|15662.6|15676.8|15664.8|15676.9|15664.9|15674.4|15662.4|2
1760469300000|2025-10-14 19:15:00|15676.7|15664.7|15679.1|15667.1|15681.5|15669.5|15676.7|15664.7|27
1760469600000|2025-10-14 19:20:00|15676.8|15664.8|15679.2|15667.2|15679.3|15667.3|15676.8|15664.8|2
1760469900000|2025-10-14 19:25:00|15679.3|15667.3|15679.1|15667.1|15683.9|15671.9|15676.7|15664.7|0
1760470200000|2025-10-14 19:30:00|15679|15667|15674.1|15662.1|15679.1|15667.1|15674.1|15662.1|2
1760470500000|2025-10-14 19:35:00|15675.3|15663.3|15652.8|15640.8|15676.5|15664.5|15636.1|15624.1|25
1760470800000|2025-10-14 19:40:00|15653.9|15641.9|15628.7|15616.7|15654|15642|15621.6|15609.6|4
1760471100000|2025-10-14 19:45:00|15628.6|15616.6|15635.8|15623.8|15642.8|15630.8|15621.5|15609.5|2
1760471400000|2025-10-14 19:50:00|15635.9|15623.9|15642.9|15630.9|15645.5|15633.5|15631.1|15619.1|4
1760471700000|2025-10-14 19:55:00|15642.8|15630.8|15650.3|15638.3|15650.5|15638.5|15640.4|15628.4|3
1760472000000|2025-10-14 20:00:00|15646.2|15634.2|15649.8|15637.8|15657.3|15645.3|15645.1|15633.1|0
1760472300000|2025-10-14 20:05:00|15649.7|15637.7|15632.9|15620.9|15650.2|15638.2|15632|15620|0
1760472600000|2025-10-14 20:10:00|15633.4|15621.4|15639.5|15627.5|15640.9|15628.9|15632|15620|0
1760472900000|2025-10-14 20:15:00|15639.2|15627.2|15633.8|15621.8|15639.2|15627.2|15632.1|15620.1|0
1760473200000|2025-10-14 20:20:00|15633.5|15621.5|15631.4|15619.4|15635|15623|15627.6|15615.6|0
1760473500000|2025-10-14 20:25:00|15631.2|15619.2|15634.5|15622.5|15635.7|15623.7|15630.5|15618.5|0
1760473800000|2025-10-14 20:30:00|15634.3|15622.3|15639.7|15627.7|15641.4|15629.4|15633.3|15621.3|0
1760474100000|2025-10-14 20:35:00|15639.8|15627.8|15637.8|15625.8|15641.4|15629.4|15636.4|15624.4|0
1760474400000|2025-10-14 20:40:00|15637.6|15625.6|15639.9|15627.9|15640.4|15628.4|15637.1|15625.1|0
1760474700000|2025-10-14 20:45:00|15640|15628|15641.9|15629.9|15643.3|15631.3|15638.5|15626.5|0
1760475000000|2025-10-14 20:50:00|15642.3|15630.3|15646.4|15634.4|15648|15636|15641.9|15629.9|0
1760475300000|2025-10-14 20:55:00|15646.3|15634.3|15644.9|15632.9|15646.4|15634.4|15642.8|15630.8|0
1760475600000|2025-10-14 21:00:00|15644.2|15632.2|15644.8|15632.8|15646.2|15634.2|15643.6|15631.6|0
1760475900000|2025-10-14 21:05:00|15644.7|15632.7|15645.2|15633.2|15646.4|15634.4|15643.8|15631.8|0
1760476200000|2025-10-14 21:10:00|15645.3|15633.3|15646.4|15634.4|15646.4|15634.4|15644.8|15632.8|0
1760476500000|2025-10-14 21:15:00|15646.2|15634.2|15645.2|15633.2|15646.7|15634.7|15644.1|15632.1|0
1760476800000|2025-10-14 21:20:00|15645.3|15633.3|15646|15634|15646.7|15634.7|15645.3|15633.3|0
1760477100000|2025-10-14 21:25:00|15645.9|15633.9|15645.5|15633.5|15645.9|15633.9|15644.8|15632.8|0
1760477400000|2025-10-14 21:30:00|15645.7|15633.7|15646.2|15634.2|15646.2|15634.2|15645.5|15633.5|0
1760477700000|2025-10-14 21:35:00|15646.4|15634.4|15646.7|15634.7|15646.9|15634.9|15646.4|15634.4|0
1760478000000|2025-10-14 21:40:00|15646.4|15634.4|15646|15634|15646.7|15634.7|15645.7|15633.7|0
1760478300000|2025-10-14 21:45:00|15646.7|15634.7|15646.4|15634.4|15646.7|15634.7|15646.4|15634.4|0
1760478600000|2025-10-14 21:50:00|15646.2|15634.2|15646.4|15634.4|15646.4|15634.4|15646.2|15634.2|0
1760478900000|2025-10-14 21:55:00|15646.7|15634.7|15646.4|15634.4|15646.9|15634.9|15646.4|15634.4|0
1760479200000|2025-10-14 22:00:00|15645.5|15633.5|15660.4|15648.4|15663.3|15651.3|15645.5|15633.5|0
1760479500000|2025-10-14 22:05:00|15660.2|15648.2|15651.9|15639.9|15662.3|15650.3|15651.2|15639.2|0
1760479800000|2025-10-14 22:10:00|15652.1|15640.1|15650.9|15638.9|15658.1|15646.1|15650.7|15638.7|0
1760480100000|2025-10-14 22:15:00|15651.2|15639.2|15647.9|15635.9|15651.9|15639.9|15645.5|15633.5|0
1760480400000|2025-10-14 22:20:00|15648.3|15636.3|15650.5|15638.5|15651.6|15639.6|15647.9|15635.9|0
1760480700000|2025-10-14 22:25:00|15651.2|15639.2|15652.6|15640.6|15655.4|15643.4|15650.2|15638.2|0
1760481000000|2025-10-14 22:30:00|15652.8|15640.8|15649.3|15637.3|15655.2|15643.2|15647.6|15635.6|0
1760481300000|2025-10-14 22:35:00|15649|15637|15652.6|15640.6|15652.8|15640.8|15649|15637|0
1760481600000|2025-10-14 22:40:00|15652.4|15640.4|15652.1|15640.1|15654|15642|15651.2|15639.2|0
1760481900000|2025-10-14 22:45:00|15652.4|15640.4|15651.9|15639.9|15653.8|15641.8|15650.9|15638.9|0
1760482200000|2025-10-14 22:50:00|15651.4|15639.4|15653.5|15641.5|15654.7|15642.7|15650.7|15638.7|0
1760482500000|2025-10-14 22:55:00|15653.3|15641.3|15654.7|15642.7|15655.2|15643.2|15653.1|15641.1|0
1760482800000|2025-10-14 23:00:00|15654.3|15642.3|15655.4|15643.4|15655.4|15643.4|15651.2|15639.2|0
1760483100000|2025-10-14 23:05:00|15655.5|15643.5|15656.4|15644.4|15658.5|15646.5|15652.4|15640.4|0
1760483400000|2025-10-14 23:10:00|15656.6|15644.6|15660.7|15648.7|15661.4|15649.4|15656.2|15644.2|0
1760483700000|2025-10-14 23:15:00|15660.9|15648.9|15661.1|15649.1|15661.4|15649.4|15659.2|15647.2|0
1760484000000|2025-10-14 23:20:00|15661.2|15649.2|15662.6|15650.6|15665.2|15653.2|15661.1|15649.1|0
1760484300000|2025-10-14 23:25:00|15662.1|15650.1|15658.3|15646.3|15662.1|15650.1|15656.4|15644.4|0
1760484600000|2025-10-14 23:30:00|15658.1|15646.1|15660.4|15648.4|15661.1|15649.1|15656.9|15644.9|0
1760484900000|2025-10-14 23:35:00|15660.2|15648.2|15658.3|15646.3|15660.4|15648.4|15656.9|15644.9|0
1760485200000|2025-10-14 23:40:00|15658.5|15646.5|15657.8|15645.8|15658.8|15646.8|15655.7|15643.7|0
1760485500000|2025-10-14 23:45:00|15658.1|15646.1|15659|15647|15660.2|15648.2|15656.6|15644.6|0
1760485800000|2025-10-14 23:50:00|15658.8|15646.8|15658.5|15646.5|15659.2|15647.2|15656.2|15644.2|0
1760486100000|2025-10-14 23:55:00|15659|15647|15651.4|15639.4|15659|15647|15651.4|15639.4|0
1760486400000|2025-10-15 00:00:00|15651.7|15639.7|15657.7|15645.7|15658|15646|15650.9|15638.9|0
1760486700000|2025-10-15 00:05:00|15657.5|15645.5|15654.4|15642.4|15657.7|15645.7|15650.6|15638.6|0
1760487000000|2025-10-15 00:10:00|15654.7|15642.7|15649.2|15637.2|15654.7|15642.7|15646.1|15634.1|0
1760487300000|2025-10-15 00:15:00|15648.7|15636.7|15653.4|15641.4|15655.7|15643.7|15644.1|15632.1|0
1760487600000|2025-10-15 00:20:00|15653.3|15641.3|15656.9|15644.9|15660.3|15648.3|15653.3|15641.3|0
1760487900000|2025-10-15 00:25:00|15655.7|15643.7|15660.4|15648.4|15660.4|15648.4|15653.3|15641.3|0
1760488200000|2025-10-15 00:30:00|15658.1|15646.1|15653.5|15641.5|15662.8|15650.8|15651.1|15639.1|0
1760488500000|2025-10-15 00:35:00|15652.3|15640.3|15653.6|15641.6|15658.2|15646.2|15651.1|15639.1|0
1760488800000|2025-10-15 00:40:00|15653.5|15641.5|15660.5|15648.5|15660.5|15648.5|15651.2|15639.2|0
1760489100000|2025-10-15 00:45:00|15662.8|15650.8|15660.6|15648.6|15665.3|15653.3|15660.5|15648.5|0
1760489400000|2025-10-15 00:50:00|15661.8|15649.8|15658.2|15646.2|15661.8|15649.8|15658.2|15646.2|0
1760489700000|2025-10-15 00:55:00|15655.9|15643.9|15658.4|15646.4|15660.7|15648.7|15655.9|15643.9|0
1760490000000|2025-10-15 01:00:00|15658.3|15646.3|15651.3|15639.3|15658.4|15646.4|15651.3|15639.3|0
1760490300000|2025-10-15 01:05:00|15650.2|15638.2|15642|15630|15653.7|15641.7|15641.9|15629.9|0
1760490600000|2025-10-15 01:10:00|15641.9|15629.9|15649|15637|15651.3|15639.3|15641.9|15629.9|0
1760490900000|2025-10-15 01:15:00|15651.3|15639.3|15653.7|15641.7|15654.9|15642.9|15649|15637|0
1760491200000|2025-10-15 01:20:00|15651.4|15639.4|15660.7|15648.7|15660.7|15648.7|15651.4|15639.4|0
1760491500000|2025-10-15 01:25:00|15658.4|15646.4|15658.3|15646.3|15663|15651|15658.2|15646.2|0
1760491800000|2025-10-15 01:30:00|15657.1|15645.1|15656|15644|15658.4|15646.4|15653.6|15641.6|0
1760492100000|2025-10-15 01:35:00|15654.8|15642.8|15658.3|15646.3|15662.9|15650.9|15653.6|15641.6|0
1760492400000|2025-10-15 01:40:00|15660.6|15648.6|15662.8|15650.8|15663.9|15651.9|15655.8|15643.8|0
1760492700000|2025-10-15 01:45:00|15662.7|15650.7|15660.4|15648.4|15662.7|15650.7|15658.1|15646.1|0
1760493000000|2025-10-15 01:50:00|15662.7|15650.7|15660.4|15648.4|15663.9|15651.9|15658.1|15646.1|0
1760493300000|2025-10-15 01:55:00|15662.7|15650.7|15660.4|15648.4|15662.7|15650.7|15660.4|15648.4|0
1760493600000|2025-10-15 02:00:00|15660.5|15648.5|15659.3|15647.3|15662.7|15650.7|15658.1|15646.1|0
1760493900000|2025-10-15 02:05:00|15660.5|15648.5|15660.5|15648.5|15662.8|15650.8|15658.1|15646.1|0
1760494200000|2025-10-15 02:10:00|15661.7|15649.7|15665.3|15653.3|15667.6|15655.6|15660.5|15648.5|0
1760494500000|2025-10-15 02:15:00|15666.4|15654.4|15669.9|15657.9|15669.9|15657.9|15665.3|15653.3|0
1760494800000|2025-10-15 02:20:00|15668.8|15656.8|15672.2|15660.2|15675.7|15663.7|15668.8|15656.8|0
1760495100000|2025-10-15 02:25:00|15669.9|15657.9|15669.9|15657.9|15669.9|15657.9|15666.5|15654.5|0
1760495400000|2025-10-15 02:30:00|15668.7|15656.7|15667.6|15655.6|15669.9|15657.9|15665.3|15653.3|0
1760495700000|2025-10-15 02:35:00|15667.5|15655.5|15662.8|15650.8|15667.6|15655.6|15662.8|15650.8|0
1760496000000|2025-10-15 02:40:00|15662.9|15650.9|15660.6|15648.6|15665.2|15653.2|15660.6|15648.6|0
1760496300000|2025-10-15 02:45:00|15660.5|15648.5|15658.2|15646.2|15660.5|15648.5|15658.2|15646.2|0
1760496600000|2025-10-15 02:50:00|15660.5|15648.5|15658.2|15646.2|15660.5|15648.5|15658.2|15646.2|0
1760496900000|2025-10-15 02:55:00|15658.1|15646.1|15658.2|15646.2|15660.5|15648.5|15655.8|15643.8|0
1760497200000|2025-10-15 03:00:00|15658.1|15646.1|15655.8|15643.8|15658.2|15646.2|15651.2|15639.2|0
1760497500000|2025-10-15 03:05:00|15657|15645|15665.1|15653.1|15665.1|15653.1|15655.8|15643.8|0
1760497800000|2025-10-15 03:10:00|15662.8|15650.8|15662.7|15650.7|15663.9|15651.9|15660.4|15648.4|0
1760498100000|2025-10-15 03:15:00|15660.4|15648.4|15658|15646|15662.7|15650.7|15656.8|15644.8|0
1760498400000|2025-10-15 03:20:00|15659.1|15647.1|15662.7|15650.7|15662.7|15650.7|15658|15646|0
1760498700000|2025-10-15 03:25:00|15662.8|15650.8|15668.7|15656.7|15669.9|15657.9|15662.7|15650.7|0
1760499000000|2025-10-15 03:30:00|15667.6|15655.6|15672.1|15660.1|15672.2|15660.2|15667.6|15655.6|0
1760499300000|2025-10-15 03:35:00|15671|15659|15669.8|15657.8|15672.2|15660.2|15668.6|15656.6|0
1760499600000|2025-10-15 03:40:00|15667.5|15655.5|15665|15653|15668.5|15656.5|15662.7|15650.7|0
1760499900000|2025-10-15 03:45:00|15662.7|15650.7|15665|15653|15665|15653|15660.3|15648.3|0
1760500200000|2025-10-15 03:50:00|15667.3|15655.3|15661.5|15649.5|15669.7|15657.7|15660.3|15648.3|0
1760500500000|2025-10-15 03:55:00|15660.4|15648.4|15665|15653|15665|15653|15660.4|15648.4|0
1760500800000|2025-10-15 04:00:00|15665.1|15653.1|15665|15653|15667.4|15655.4|15662.7|15650.7|0
1760501100000|2025-10-15 04:05:00|15665.1|15653.1|15665|15653|15667.4|15655.4|15664.9|15652.9|0
1760501400000|2025-10-15 04:10:00|15664.9|15652.9|15664.8|15652.8|15666|15654|15664.8|15652.8|0
1760501700000|2025-10-15 04:15:00|15664.9|15652.9|15664.8|15652.8|15667.2|15655.2|15664.8|15652.8|0
1760502000000|2025-10-15 04:20:00|15664.9|15652.9|15668.3|15656.3|15668.3|15656.3|15664.8|15652.8|0
1760502300000|2025-10-15 04:25:00|15667.2|15655.2|15669.3|15657.3|15674.2|15662.2|15667.2|15655.2|0
1760502600000|2025-10-15 04:30:00|15670.5|15658.5|15671.7|15659.7|15671.7|15659.7|15667|15655|0
1760502900000|2025-10-15 04:35:00|15670.5|15658.5|15669.3|15657.3|15671.7|15659.7|15669.3|15657.3|0
1760503200000|2025-10-15 04:40:00|15669.4|15657.4|15671.7|15659.7|15671.7|15659.7|15669.4|15657.4|0
1760503500000|2025-10-15 04:45:00|15670.5|15658.5|15671.7|15659.7|15674|15662|15669.3|15657.3|0
1760503800000|2025-10-15 04:50:00|15674|15662|15674|15662|15674|15662|15671.6|15659.6|0
1760504100000|2025-10-15 04:55:00|15673.9|15661.9|15673.9|15661.9|15674.7|15662.7|15671.6|15659.6|0
1760504400000|2025-10-15 05:00:00|15679.2|15667.2|15690.7|15678.7|15690.7|15678.7|15678.1|15666.1|0
1760504700000|2025-10-15 05:05:00|15690.8|15678.8|15682.8|15670.8|15702.9|15690.9|15682.8|15670.8|0
1760505000000|2025-10-15 05:10:00|15681.6|15669.6|15690.2|15678.2|15690.9|15678.9|15681.6|15669.6|0
1760505300000|2025-10-15 05:15:00|15690.3|15678.3|15699.4|15687.4|15699.4|15687.4|15687.9|15675.9|0
1760505600000|2025-10-15 05:20:00|15697.1|15685.1|15701.8|15689.8|15701.8|15689.8|15697.1|15685.1|0
1760505900000|2025-10-15 05:25:00|15699.5|15687.5|15689.4|15677.4|15701.8|15689.8|15689.4|15677.4|0
1760506200000|2025-10-15 05:30:00|15691.7|15679.7|15684.8|15672.8|15691.7|15679.7|15682.4|15670.4|0
1760506500000|2025-10-15 05:35:00|15684.7|15672.7|15682.5|15670.5|15687.1|15675.1|15681.3|15669.3|0
1760506800000|2025-10-15 05:40:00|15682.6|15670.6|15687.2|15675.2|15687.2|15675.2|15680.2|15668.2|0
1760507100000|2025-10-15 05:45:00|15686.1|15674.1|15689.5|15677.5|15689.5|15677.5|15680.3|15668.3|0
1760507400000|2025-10-15 05:50:00|15688.3|15676.3|15682.4|15670.4|15690.6|15678.6|15682.4|15670.4|0
1760507700000|2025-10-15 05:55:00|15682.5|15670.5|15684.8|15672.8|15684.8|15672.8|15677.8|15665.8|0
1760508000000|2025-10-15 06:00:00|15682.5|15670.5|15653|15648|15682.5|15670.5|15651|15646|44
1760508300000|2025-10-15 06:05:00|15652.5|15647.5|15648|15643|15655|15650|15648|15643|8
1760508600000|2025-10-15 06:10:00|15655.5|15650.5|15657|15652|15657|15652|15655|15650|7
1760508900000|2025-10-15 06:15:00|15657.5|15652.5|15658.5|15653.5|15668.5|15663.5|15657.5|15652.5|7
1760509200000|2025-10-15 06:20:00|15659|15654|15656|15651|15659|15654|15655.5|15650.5|7
1760509500000|2025-10-15 06:25:00|15661|15656|15663|15658|15663|15658|15660.5|15655.5|19
1760509800000|2025-10-15 06:30:00|15662.5|15657.5|15655|15650|15663|15658|15649.5|15644.5|50
1760510100000|2025-10-15 06:35:00|15646|15641|15646.5|15641.5|15649.5|15644.5|15644|15639|34
1760510400000|2025-10-15 06:40:00|15647|15642|15654|15649|15655|15650|15647|15642|20
1760510700000|2025-10-15 06:45:00|15653.5|15648.5|15638.5|15633.5|15653.5|15648.5|15638|15633|22
1760511000000|2025-10-15 06:50:00|15639|15634|15639|15634|15640|15635|15637.5|15632.5|734
1760511300000|2025-10-15 06:55:00|15638.5|15633.5|15632|15627|15643.5|15638.5|15631.5|15626.5|73
1760511600000|2025-10-15 07:00:00|15632.5|15627.5|15638|15633|15641|15636|15602|15597|1041
1760511900000|2025-10-15 07:05:00|15637.5|15632.5|15643|15638|15657|15652|15634.5|15629.5|883
1760512200000|2025-10-15 07:10:00|15641.5|15636.5|15671|15666|15671|15666|15638|15633|153
1760512500000|2025-10-15 07:15:00|15667|15662|15657.5|15652.5|15671.5|15666.5|15648|15643|168
1760512800000|2025-10-15 07:20:00|15656.3|15651.3|15640.3|15635.3|15664.3|15659.3|15636.8|15631.8|239
1760513100000|2025-10-15 07:25:00|15640.8|15635.8|15650.3|15645.3|15650.8|15645.8|15638.3|15633.3|101
1760513400000|2025-10-15 07:30:00|15649.8|15644.8|15649.3|15644.3|15662.3|15657.3|15645.3|15640.3|139
1760513700000|2025-10-15 07:35:00|15647.8|15642.8|15652.3|15647.3|15653.8|15648.8|15635.3|15630.3|103
1760514000000|2025-10-15 07:40:00|15652|15647|15665|15660|15672|15667|15646.5|15641.5|204
1760514300000|2025-10-15 07:45:00|15665.5|15660.5|15688|15683|15688|15683|15661|15656|117
1760514600000|2025-10-15 07:50:00|15687.1|15682.1|15686.6|15681.6|15690.6|15685.6|15682.6|15677.6|1321
1760514900000|2025-10-15 07:55:00|15687.1|15682.1|15695.1|15690.1|15695.1|15690.1|15681.1|15676.1|159
1760515200000|2025-10-15 08:00:00|15697.6|15692.6|15708.6|15703.6|15711.1|15706.1|15692.6|15687.6|72
1760515500000|2025-10-15 08:05:00|15709.1|15704.1|15712.6|15707.6|15713.1|15708.1|15700.6|15695.6|97
1760515800000|2025-10-15 08:10:00|15713.6|15708.6|15720.2|15715.2|15724.2|15719.2|15713.6|15708.6|173
1760516100000|2025-10-15 08:15:00|15719.7|15714.7|15706.7|15701.7|15721.7|15716.7|15705.2|15700.2|416
1760516400000|2025-10-15 08:20:00|15705.9|15700.9|15705.4|15700.4|15712.9|15707.9|15701.4|15696.4|183
1760516700000|2025-10-15 08:25:00|15705.9|15700.9|15702.9|15697.9|15713.4|15708.4|15701.4|15696.4|70
1760517000000|2025-10-15 08:30:00|15703.9|15698.9|15689.4|15684.4|15710.9|15705.9|15686.4|15681.4|109
1760517300000|2025-10-15 08:35:00|15688.9|15683.9|15684.4|15679.4|15689.9|15684.9|15679.4|15674.4|208
1760517600000|2025-10-15 08:40:00|15684.5|15679.5|15676.5|15671.5|15692.5|15687.5|15672.5|15667.5|148
1760517900000|2025-10-15 08:45:00|15676|15671|15660.5|15655.5|15676.5|15671.5|15653.5|15648.5|209
1760518200000|2025-10-15 08:50:00|15661.8|15656.8|15652.3|15647.3|15664.8|15659.8|15649.3|15644.3|264
1760518500000|2025-10-15 08:55:00|15655.3|15650.3|15648.3|15643.3|15656.8|15651.8|15638.8|15633.8|154
1760518800000|2025-10-15 09:00:00|15647.1|15642.1|15652.6|15647.6|15658.6|15653.6|15643.1|15638.1|316
1760519100000|2025-10-15 09:05:00|15653.1|15648.1|15667.1|15662.1|15667.1|15662.1|15649.1|15644.1|87
1760519400000|2025-10-15 09:10:00|15666|15661|15676|15671|15678.5|15673.5|15665.5|15660.5|70
1760519700000|2025-10-15 09:15:00|15676.5|15671.5|15684|15679|15685.5|15680.5|15675.5|15670.5|47
1760520000000|2025-10-15 09:20:00|15683.4|15678.4|15681.9|15676.9|15690.9|15685.9|15679.9|15674.9|98
1760520300000|2025-10-15 09:25:00|15682.4|15677.4|15683.4|15678.4|15691.4|15686.4|15681.4|15676.4|188
1760520600000|2025-10-15 09:30:00|15683.6|15678.6|15683.1|15678.1|15690.6|15685.6|15672.1|15667.1|171
1760520900000|2025-10-15 09:35:00|15682.6|15677.6|15684.1|15679.1|15692.1|15687.1|15681.1|15676.1|36
1760521200000|2025-10-15 09:40:00|15685.8|15680.8|15694.8|15689.8|15695.3|15690.3|15685.3|15680.3|44
1760521500000|2025-10-15 09:45:00|15694.3|15689.3|15698.8|15693.8|15701.3|15696.3|15693.3|15688.3|102
1760521800000|2025-10-15 09:50:00|15697.1|15692.1|15704.1|15699.1|15708.1|15703.1|15697.1|15692.1|95
1760522100000|2025-10-15 09:55:00|15704.6|15699.6|15708.6|15703.6|15712.6|15707.6|15698.6|15693.6|680
1760522400000|2025-10-15 10:00:00|15708.5|15703.5|15712.5|15707.5|15714|15709|15704.5|15699.5|139
1760522700000|2025-10-15 10:05:00|15709.5|15704.5|15711|15706|15716.5|15711.5|15707|15702|74
1760523000000|2025-10-15 10:10:00|15710.8|15705.8|15693.3|15688.3|15710.8|15705.8|15690.8|15685.8|123
1760523300000|2025-10-15 10:15:00|15690.8|15685.8|15687.8|15682.8|15690.8|15685.8|15678.8|15673.8|53
1760523600000|2025-10-15 10:20:00|15688.6|15683.6|15699.6|15694.6|15700.1|15695.1|15685.6|15680.6|59
1760523900000|2025-10-15 10:25:00|15698.6|15693.6|15699.6|15694.6|15706.6|15701.6|15695.6|15690.6|55
1760524200000|2025-10-15 10:30:00|15698.3|15693.3|15687.3|15682.3|15703.3|15698.3|15687.3|15682.3|267
1760524500000|2025-10-15 10:35:00|15687.8|15682.8|15684.8|15679.8|15692.8|15687.8|15680.3|15675.3|118
1760524800000|2025-10-15 10:40:00|15684.9|15679.9|15687.9|15682.9|15694.9|15689.9|15682.9|15677.9|102
1760525100000|2025-10-15 10:45:00|15688.4|15683.4|15694.9|15689.9|15697.9|15692.9|15688.4|15683.4|39
1760525400000|2025-10-15 10:50:00|15695.1|15690.1|15699.6|15694.6|15707.6|15702.6|15694.6|15689.6|126
1760525700000|2025-10-15 10:55:00|15700.1|15695.1|15701.6|15696.6|15708.1|15703.1|15699.1|15694.1|123
1760526000000|2025-10-15 11:00:00|15700.9|15695.9|15703.4|15698.4|15710.9|15705.9|15699.4|15694.4|93
1760526300000|2025-10-15 11:05:00|15704.9|15699.9|15699.9|15694.9|15705.9|15700.9|15695.9|15690.9|91
1760526600000|2025-10-15 11:10:00|15701.1|15696.1|15696.1|15691.1|15703.6|15698.6|15694.1|15689.1|98
1760526900000|2025-10-15 11:15:00|15696.6|15691.6|15699.6|15694.6|15701.1|15696.1|15695.1|15690.1|155
1760527200000|2025-10-15 11:20:00|15700|15695|15696.5|15691.5|15701.5|15696.5|15693.5|15688.5|458
1760527500000|2025-10-15 11:25:00|15697|15692|15693.5|15688.5|15701.5|15696.5|15691|15686|20
1760527800000|2025-10-15 11:30:00|15693.1|15688.1|15686.1|15681.1|15693.1|15688.1|15682.6|15677.6|39
1760528100000|2025-10-15 11:35:00|15685.6|15680.6|15688.1|15683.1|15689.1|15684.1|15676.1|15671.1|128
1760528400000|2025-10-15 11:40:00|15688.5|15683.5|15680.5|15675.5|15691|15686|15680.5|15675.5|44
1760528700000|2025-10-15 11:45:00|15680|15675|15663.5|15658.5|15680|15675|15663|15658|77
1760529000000|2025-10-15 11:50:00|15664.4|15659.4|15666.4|15661.4|15673.9|15668.9|15661.9|15656.9|62
1760529300000|2025-10-15 11:55:00|15666.9|15661.9|15678.4|15673.4|15679.4|15674.4|15665.9|15660.9|176
1760529600000|2025-10-15 12:00:00|15678|15673|15674|15669|15678|15673|15672|15667|53
1760529900000|2025-10-15 12:05:00|15673.5|15668.5|15670|15665|15674|15669|15665|15660|99
1760530200000|2025-10-15 12:10:00|15669.9|15664.9|15678.4|15673.4|15678.4|15673.4|15668.4|15663.4|27
1760530500000|2025-10-15 12:15:00|15678.9|15673.9|15698.9|15693.9|15699.9|15694.9|15678.9|15673.9|78
1760530800000|2025-10-15 12:20:00|15698.4|15693.4|15700.8|15695.8|15701.3|15696.3|15693.9|15688.9|67
1760531100000|2025-10-15 12:25:00|15700.3|15695.3|15692.3|15687.3|15702.8|15697.8|15692.3|15687.3|82
1760531400000|2025-10-15 12:30:00|15692|15687|15692.5|15687.5|15696.5|15691.5|15685|15680|55
1760531700000|2025-10-15 12:35:00|15691|15686|15675.5|15670.5|15691|15686|15675.5|15670.5|54
1760532000000|2025-10-15 12:40:00|15675|15670|15670|15665|15677|15672|15668|15663|69
1760532300000|2025-10-15 12:45:00|15670.5|15665.5|15669.5|15664.5|15671.5|15666.5|15661.5|15656.5|143
1760532600000|2025-10-15 12:50:00|15669|15664|15668|15663|15670|15665|15656|15651|92
1760532900000|2025-10-15 12:55:00|15667.5|15662.5|15661|15656|15671|15666|15661|15656|29
1760533200000|2025-10-15 13:00:00|15661.5|15656.5|15651|15646|15663.5|15658.5|15647.5|15642.5|65
1760533500000|2025-10-15 13:05:00|15651.5|15646.5|15654|15649|15659.5|15654.5|15649.5|15644.5|28
1760533800000|2025-10-15 13:10:00|15654.5|15649.5|15641|15636|15659.5|15654.5|15638|15633|104
1760534100000|2025-10-15 13:15:00|15642.5|15637.5|15644|15639|15654|15649|15642.5|15637.5|62
1760534400000|2025-10-15 13:20:00|15643.5|15638.5|15628.5|15623.5|15645.5|15640.5|15628.5|15623.5|162
1760534700000|2025-10-15 13:25:00|15629|15624|15622|15617|15630|15625|15620.5|15615.5|94
1760535000000|2025-10-15 13:30:00|15622.5|15617.5|15622.5|15617.5|15635.5|15630.5|15615.5|15610.5|138
1760535300000|2025-10-15 13:35:00|15623|15618|15634|15629|15638.5|15633.5|15621.5|15616.5|294
1760535600000|2025-10-15 13:40:00|15633.5|15628.5|15631.5|15626.5|15645.5|15640.5|15627|15622|197
1760535900000|2025-10-15 13:45:00|15632|15627|15622.5|15617.5|15638|15633|15616|15611|204
1760536200000|2025-10-15 13:50:00|15623|15618|15626|15621|15629.5|15624.5|15618.5|15613.5|172
1760536500000|2025-10-15 13:55:00|15626.5|15621.5|15626|15621|15640|15635|15624|15619|208
1760536800000|2025-10-15 14:00:00|15628.5|15623.5|15607.5|15602.5|15630|15625|15606|15601|87
1760537100000|2025-10-15 14:05:00|15607|15602|15627.5|15622.5|15627.5|15622.5|15606.5|15601.5|202
1760537400000|2025-10-15 14:10:00|15628|15623|15638.5|15633.5|15638.5|15633.5|15623|15618|72
1760537700000|2025-10-15 14:15:00|15638|15633|15634|15629|15642|15637|15632|15627|101
1760538000000|2025-10-15 14:20:00|15634.7|15629.7|15625.2|15620.2|15636.7|15631.7|15619.2|15614.2|146
1760538300000|2025-10-15 14:25:00|15624.7|15619.7|15614.2|15609.2|15627.7|15622.7|15612.2|15607.2|99
1760538600000|2025-10-15 14:30:00|15614.4|15609.4|15599.4|15594.4|15621.4|15616.4|15598.9|15593.9|263
1760538900000|2025-10-15 14:35:00|15598.9|15593.9|15610.4|15605.4|15614.4|15609.4|15597.4|15592.4|69
1760539200000|2025-10-15 14:40:00|15612.2|15607.2|15612.7|15607.7|15613.7|15608.7|15604.2|15599.2|142
1760539500000|2025-10-15 14:45:00|15613.2|15608.2|15597.7|15592.7|15613.2|15608.2|15595.7|15590.7|120
1760539800000|2025-10-15 14:50:00|15596.8|15591.8|15587.3|15582.3|15598.8|15593.8|15587.3|15582.3|228
1760540100000|2025-10-15 14:55:00|15587.8|15582.8|15593.8|15588.8|15599.3|15594.3|15584.3|15579.3|121
1760540400000|2025-10-15 15:00:00|15594|15589|15581.5|15576.5|15596|15591|15580.5|15575.5|167
1760540700000|2025-10-15 15:05:00|15581|15576|15584.5|15579.5|15587.5|15582.5|15573.5|15568.5|199
1760541000000|2025-10-15 15:10:00|15584.9|15579.9|15588.9|15583.9|15590.4|15585.4|15578.9|15573.9|107
1760541300000|2025-10-15 15:15:00|15589.4|15584.4|15585.9|15580.9|15593.4|15588.4|15584.4|15579.4|138
1760541600000|2025-10-15 15:20:00|15585.6|15580.6|15586.1|15581.1|15588.6|15583.6|15582.1|15577.1|140
1760541900000|2025-10-15 15:25:00|15585.6|15580.6|15598.6|15593.6|15601.1|15596.1|15585.1|15580.1|445
1760542200000|2025-10-15 15:30:00|15600.1|15592.1|15572.1|15563.1|15613.1|15605.1|15567.1|15560.1|523
1760542500000|2025-10-15 15:35:00|15573.1|15564.1|15559.1|15550.1|15574.1|15566.1|15552.1|15545.1|104
1760542800000|2025-10-15 15:40:00|15558.1|15549.1|15550.1|15540.1|15558.1|15549.1|15543.1|15534.1|26
1760543100000|2025-10-15 15:45:00|15551.1|15541.1|15546.1|15537.1|15553.1|15543.1|15543.1|15536.1|25
1760543400000|2025-10-15 15:50:00|15545.1|15536.1|15541.1|15531.1|15545.1|15536.1|15536.1|15526.1|24
1760543700000|2025-10-15 15:55:00|15542.1|15532.1|15546.1|15536.1|15548.1|15539.1|15542.1|15532.1|12
1760544000000|2025-10-15 16:00:00|15545.1|15537.1|15552.1|15543.1|15559.1|15549.1|15545.1|15537.1|43
1760544300000|2025-10-15 16:05:00|15551.1|15541.1|15566.1|15555.1|15569.1|15559.1|15551.1|15541.1|30
1760544600000|2025-10-15 16:10:00|15565.1|15554.1|15567.1|15556.1|15567.1|15556.1|15560.1|15553.1|7
1760544900000|2025-10-15 16:15:00|15566.1|15557.1|15565.1|15555.1|15570.1|15559.1|15564.1|15554.1|7
1760545200000|2025-10-15 16:20:00|15564.1|15556.1|15570.1|15563.1|15570.1|15563.1|15563.1|15556.1|30
1760545500000|2025-10-15 16:25:00|15571.1|15564.1|15571.1|15562.1|15579.1|15570.1|15568.1|15560.1|19
1760545800000|2025-10-15 16:30:00|15570.1|15561.1|15564.1|15553.1|15570.1|15561.1|15563.1|15553.1|5
1760546100000|2025-10-15 16:35:00|15563.1|15550.1|15566.1|15557.1|15568.1|15557.1|15554.1|15547.1|12
1760546400000|2025-10-15 16:40:00|15565.1|15558.1|15563.1|15554.1|15565.1|15558.1|15559.1|15548.1|11
1760546700000|2025-10-15 16:45:00|15564.1|15553.1|15565.1|15556.1|15565.1|15557.1|15559.1|15549.1|28
1760547000000|2025-10-15 16:50:00|15564.1|15555.1|15563.1|15552.1|15564.1|15555.1|15559.1|15550.1|5
1760547300000|2025-10-15 16:55:00|15559.1|15551.1|15557.1|15547.1|15563.1|15552.1|15557.1|15547.1|13
1760547600000|2025-10-15 17:00:00|15560.1|15548.1|15537.1|15528.1|15560.1|15548.1|15537.1|15527.1|19
1760547900000|2025-10-15 17:05:00|15538.1|15527.1|15523.1|15512.1|15541.1|15529.1|15521.1|15511.1|11
1760548200000|2025-10-15 17:10:00|15520.1|15511.1|15498.6|15486.6|15520.1|15511.1|15495.1|15484.6|15
1760548500000|2025-10-15 17:15:00|15498.1|15486.1|15504.1|15495.1|15508.6|15496.6|15480.1|15471.6|8
1760548800000|2025-10-15 17:20:00|15505.1|15494.1|15511.6|15499.6|15511.6|15499.6|15498.1|15486.1|7
1760549100000|2025-10-15 17:25:00|15512.6|15500.6|15514.6|15502.6|15518.1|15506.1|15511.1|15499.6|12
1760549400000|2025-10-15 17:30:00|15515.1|15503.1|15524.6|15512.6|15524.6|15512.6|15510.1|15501.1|6
1760549700000|2025-10-15 17:35:00|15525.1|15513.1|15528.6|15516.6|15528.6|15516.6|15525.1|15513.1|0
1760550000000|2025-10-15 17:40:00|15529.1|15517.1|15530.6|15518.6|15532.1|15520.1|15529.1|15517.1|5
1760550300000|2025-10-15 17:45:00|15531.1|15519.1|15537.1|15525.1|15537.1|15525.1|15528.1|15518.1|3
1760550600000|2025-10-15 17:50:00|15539.1|15527.1|15542.1|15531.1|15545.1|15533.1|15538.1|15527.1|6
1760550900000|2025-10-15 17:55:00|15544.6|15532.6|15546.9|15534.9|15547.6|15539.1|15538.1|15530.6|5
1760551200000|2025-10-15 18:00:00|15547|15535|15535.2|15523.2|15549.3|15537.3|15530.5|15518.5|4
1760551500000|2025-10-15 18:05:00|15534.1|15522.1|15544.5|15532.5|15544.6|15532.6|15532.9|15520.9|2
1760551800000|2025-10-15 18:10:00|15542.2|15530.2|15544.7|15532.7|15549.4|15537.4|15539.8|15527.8|0
1760552100000|2025-10-15 18:15:00|15547|15535|15544.7|15532.7|15547.2|15535.2|15542.3|15530.3|0
1760552400000|2025-10-15 18:20:00|15544.8|15532.8|15546.7|15534.7|15551.4|15539.4|15542.3|15530.3|1
1760552700000|2025-10-15 18:25:00|15546.6|15534.6|15544.3|15532.3|15549.1|15537.1|15544.3|15532.3|0
1760553000000|2025-10-15 18:30:00|15542|15530|15546.8|15534.8|15549.1|15537.1|15542|15530|0
1760553300000|2025-10-15 18:35:00|15546.9|15534.9|15551.4|15539.4|15551.5|15539.5|15544.5|15532.5|0
1760553600000|2025-10-15 18:40:00|15551.5|15539.5|15551.4|15539.4|15556.4|15544.4|15549.2|15537.2|4
1760553900000|2025-10-15 18:45:00|15551.5|15539.5|15551.3|15539.3|15551.5|15539.5|15546.7|15534.7|0
1760554200000|2025-10-15 18:50:00|15551.4|15539.4|15558.4|15546.4|15560.8|15548.8|15551.4|15539.4|0
1760554500000|2025-10-15 18:55:00|15559.6|15547.6|15560.8|15548.8|15563.2|15551.2|15558.3|15546.3|7
1760554800000|2025-10-15 19:00:00|15560.9|15548.9|15556.1|15544.1|15560.9|15548.9|15553.7|15541.7|2
1760555100000|2025-10-15 19:05:00|15558.4|15546.4|15553.6|15541.6|15558.4|15546.4|15553.6|15541.6|0
1760555400000|2025-10-15 19:10:00|15554.8|15542.8|15556|15544|15556|15544|15548.9|15536.9|3
1760555700000|2025-10-15 19:15:00|15558.3|15546.3|15563.1|15551.1|15563.1|15551.1|15556|15544|0
1760556000000|2025-10-15 19:20:00|15563|15551|15558.4|15546.4|15563.1|15551.1|15558.3|15546.3|0
1760556300000|2025-10-15 19:25:00|15559.6|15547.6|15562.9|15550.9|15563.1|15551.1|15558.4|15546.4|0
1760556600000|2025-10-15 19:30:00|15563|15551|15562.9|15550.9|15565.3|15553.3|15560.6|15548.6|0
1760556900000|2025-10-15 19:35:00|15562.8|15550.8|15553.2|15541.2|15562.9|15550.9|15551|15539|0
1760557200000|2025-10-15 19:40:00|15553.3|15541.3|15560.3|15548.3|15560.3|15548.3|15550.7|15538.7|0
1760557500000|2025-10-15 19:45:00|15560.2|15548.2|15564.7|15552.7|15567|15555|15555.5|15543.5|2
1760557800000|2025-10-15 19:50:00|15563.5|15551.5|15562.1|15550.1|15571.5|15559.5|15559.8|15547.8|4
1760558100000|2025-10-15 19:55:00|15562.2|15550.2|15569.7|15557.7|15569.7|15557.7|15555.2|15543.2|12
1760558400000|2025-10-15 20:00:00|15568.3|15556.3|15570.7|15558.7|15581.3|15569.3|15567.8|15555.8|0
1760558700000|2025-10-15 20:05:00|15570.6|15558.6|15570.4|15558.4|15572.1|15560.1|15567.3|15555.3|0
1760559000000|2025-10-15 20:10:00|15570.6|15558.6|15567.8|15555.8|15573.9|15561.9|15565.7|15553.7|0
1760559300000|2025-10-15 20:15:00|15568|15556|15572.1|15560.1|15575.1|15563.1|15567.8|15555.8|0
1760559600000|2025-10-15 20:20:00|15571.8|15559.8|15568.3|15556.3|15572.1|15560.1|15567.6|15555.6|0
1760559900000|2025-10-15 20:25:00|15568.5|15556.5|15565.2|15553.2|15569|15557|15563.1|15551.1|0
1760560200000|2025-10-15 20:30:00|15565|15553|15565.7|15553.7|15566.2|15554.2|15563.1|15551.1|0
1760560500000|2025-10-15 20:35:00|15566.2|15554.2|15561.9|15549.9|15567.6|15555.6|15561.9|15549.9|0
1760560800000|2025-10-15 20:40:00|15562.1|15550.1|15562.1|15550.1|15564.5|15552.5|15560.5|15548.5|0
1760561100000|2025-10-15 20:45:00|15562.2|15550.2|15566.4|15554.4|15566.4|15554.4|15561.2|15549.2|0
1760561400000|2025-10-15 20:50:00|15566.2|15554.2|15566.4|15554.4|15568.3|15556.3|15564|15552|0
1760561700000|2025-10-15 20:55:00|15566.2|15554.2|15566.2|15554.2|15570.4|15558.4|15565.9|15553.9|0
1760562000000|2025-10-15 21:00:00|15566.4|15554.4|15566.4|15554.4|15566.9|15554.9|15566.2|15554.2|0
1760562300000|2025-10-15 21:05:00|15565.9|15553.9|15566.6|15554.6|15566.6|15554.6|15565.4|15553.4|0
1760562600000|2025-10-15 21:10:00|15565.9|15553.9|15565.7|15553.7|15566.6|15554.6|15565.2|15553.2|0
1760562900000|2025-10-15 21:15:00|15566.2|15554.2|15568.2|15556.2|15568.7|15556.7|15565.7|15553.7|0
1760563200000|2025-10-15 21:20:00|15568.4|15556.4|15568.7|15556.7|15568.7|15556.7|15568.4|15556.4|0
1760563500000|2025-10-15 21:25:00|15568.9|15556.9|15569.4|15557.4|15570.1|15558.1|15568.9|15556.9|0
1760563800000|2025-10-15 21:30:00|15569.1|15557.1|15568.9|15556.9|15569.1|15557.1|15568.7|15556.7|0
1760564100000|2025-10-15 21:35:00|15569.1|15557.1|15567.8|15555.8|15569.2|15557.2|15567.8|15555.8|0
1760564400000|2025-10-15 21:40:00|15568|15556|15568.5|15556.5|15568.7|15556.7|15568|15556|0
1760564700000|2025-10-15 21:45:00|15568.7|15556.7|15568.5|15556.5|15568.9|15556.9|15568.5|15556.5|0
1760565000000|2025-10-15 21:50:00|15568.7|15556.7|15570.6|15558.6|15570.8|15558.8|15568|15556|0
1760565300000|2025-10-15 21:55:00|15570.5|15558.5|15569.9|15557.9|15570.5|15558.5|15568.5|15556.5|0
1760565600000|2025-10-15 22:00:00|15570.8|15558.8|15577|15565|15580|15568|15570.1|15558.1|0
1760565900000|2025-10-15 22:05:00|15577.2|15565.2|15578.6|15566.6|15583.3|15571.3|15576.5|15564.5|0
1760566200000|2025-10-15 22:10:00|15578.9|15566.9|15581.7|15569.7|15582.4|15570.4|15578.6|15566.6|0
1760566500000|2025-10-15 22:15:00|15581.5|15569.5|15578.2|15566.2|15586.4|15574.4|15577|15565|0
1760566800000|2025-10-15 22:20:00|15578.1|15566.1|15579.1|15567.1|15582.9|15570.9|15577.4|15565.4|0
1760567100000|2025-10-15 22:25:00|15580.5|15568.5|15581|15569|15582.6|15570.6|15579.3|15567.3|0
1760567400000|2025-10-15 22:30:00|15581.2|15569.2|15578.9|15566.9|15582.4|15570.4|15578.9|15566.9|0
1760567700000|2025-10-15 22:35:00|15578.6|15566.6|15576.5|15564.5|15580|15568|15575.3|15563.3|0
1760568000000|2025-10-15 22:40:00|15576.7|15564.7|15575.1|15563.1|15577.9|15565.9|15574.6|15562.6|0
1760568300000|2025-10-15 22:45:00|15575.3|15563.3|15574.1|15562.1|15577|15565|15571.1|15559.1|0
1760568600000|2025-10-15 22:50:00|15574.2|15562.2|15579.3|15567.3|15579.8|15567.8|15574.2|15562.2|0
1760568900000|2025-10-15 22:55:00|15579.6|15567.6|15581.2|15569.2|15582.2|15570.2|15579.1|15567.1|0
1760569200000|2025-10-15 23:00:00|15581.5|15569.5|15579.1|15567.1|15581.5|15569.5|15578.4|15566.4|0
1760569500000|2025-10-15 23:05:00|15579.3|15567.3|15575.1|15563.1|15579.6|15567.6|15574.8|15562.8|0
1760569800000|2025-10-15 23:10:00|15574.8|15562.8|15577.2|15565.2|15578.2|15566.2|15574.8|15562.8|0
1760570100000|2025-10-15 23:15:00|15576.7|15564.7|15572|15560|15577.4|15565.4|15571.3|15559.3|0
1760570400000|2025-10-15 23:20:00|15571.8|15559.8|15571.1|15559.1|15573.9|15561.9|15570.1|15558.1|0
1760570700000|2025-10-15 23:25:00|15570.8|15558.8|15568.9|15556.9|15572.3|15560.3|15567.8|15555.8|0
1760571000000|2025-10-15 23:30:00|15569|15557|15569.4|15557.4|15572.3|15560.3|15569|15557|0
1760571300000|2025-10-15 23:35:00|15570.1|15558.1|15567|15555|15571.1|15559.1|15565.4|15553.4|0
1760571600000|2025-10-15 23:40:00|15566.8|15554.8|15570.1|15558.1|15571.5|15559.5|15565.2|15553.2|0
1760571900000|2025-10-15 23:45:00|15569.9|15557.9|15567.8|15555.8|15571.8|15559.8|15567.3|15555.3|0
1760572200000|2025-10-15 23:50:00|15568.2|15556.2|15568.5|15556.5|15568.5|15556.5|15564.7|15552.7|0
1760572500000|2025-10-15 23:55:00|15568.7|15556.7|15571.1|15559.1|15572.3|15560.3|15568.2|15556.2|0
1760572800000|2025-10-16 00:00:00|15571.3|15559.3|15568.9|15556.9|15573.9|15561.9|15567.3|15555.3|0
1760573100000|2025-10-16 00:05:00|15569|15557|15568.7|15556.7|15569.7|15557.7|15566.8|15554.8|0
1760573400000|2025-10-16 00:10:00|15568.5|15556.5|15566.1|15554.1|15569.7|15557.7|15565.9|15553.9|0
1760573700000|2025-10-16 00:15:00|15566.3|15554.3|15572|15560|15576.7|15564.7|15566.3|15554.3|0
1760574000000|2025-10-16 00:20:00|15572.1|15560.1|15574.3|15562.3|15574.3|15562.3|15567.4|15555.4|0
1760574300000|2025-10-16 00:25:00|15576.6|15564.6|15576.6|15564.6|15580.1|15568.1|15574.3|15562.3|0
1760574600000|2025-10-16 00:30:00|15574.3|15562.3|15574.1|15562.1|15577.6|15565.6|15569.6|15557.6|0
1760574900000|2025-10-16 00:35:00|15576.4|15564.4|15568.3|15556.3|15576.4|15564.4|15567.1|15555.1|0
1760575200000|2025-10-16 00:40:00|15567.2|15555.2|15567.2|15555.2|15574.2|15562.2|15567.1|15555.1|0
1760575500000|2025-10-16 00:45:00|15567.3|15555.3|15575.3|15563.3|15576.5|15564.5|15567.2|15555.2|0
1760575800000|2025-10-16 00:50:00|15574.2|15562.2|15578.9|15566.9|15581.2|15569.2|15571.8|15559.8|0
1760576100000|2025-10-16 00:55:00|15578.8|15566.8|15575.4|15563.4|15578.9|15566.9|15575.4|15563.4|0
1760576400000|2025-10-16 01:00:00|15574.3|15562.3|15583.6|15571.6|15585.9|15573.9|15571.9|15559.9|0
1760576700000|2025-10-16 01:05:00|15583.5|15571.5|15581.3|15569.3|15583.6|15571.6|15579|15567|0
1760577000000|2025-10-16 01:10:00|15580.1|15568.1|15572.1|15560.1|15581.4|15569.4|15572.1|15560.1|0
1760577300000|2025-10-16 01:15:00|15570.9|15558.9|15579.1|15567.1|15581.3|15569.3|15569.8|15557.8|0
1760577600000|2025-10-16 01:20:00|15577.9|15565.9|15571|15559|15579.1|15567.1|15569.8|15557.8|0
1760577900000|2025-10-16 01:25:00|15569.8|15557.8|15576.7|15564.7|15576.8|15564.8|15569.8|15557.8|0
1760578200000|2025-10-16 01:30:00|15574.4|15562.4|15579.1|15567.1|15581.4|15569.4|15573.2|15561.2|0
1760578500000|2025-10-16 01:35:00|15576.8|15564.8|15576.8|15564.8|15580.2|15568.2|15576.7|15564.7|0
1760578800000|2025-10-16 01:40:00|15576.7|15564.7|15576.7|15564.7|15579.1|15567.1|15574.4|15562.4|0
1760579100000|2025-10-16 01:45:00|15577.9|15565.9|15576.7|15564.7|15577.9|15565.9|15572|15560|0
1760579400000|2025-10-16 01:50:00|15576.6|15564.6|15579|15567|15581.3|15569.3|15576.6|15564.6|0
1760579700000|2025-10-16 01:55:00|15577.9|15565.9|15574.4|15562.4|15581.3|15569.3|15574.4|15562.4|0
1760580000000|2025-10-16 02:00:00|15573.3|15561.3|15569.9|15557.9|15574.4|15562.4|15569.8|15557.8|0
1760580300000|2025-10-16 02:05:00|15569.8|15557.8|15576.8|15564.8|15576.8|15564.8|15567.5|15555.5|0
1760580600000|2025-10-16 02:10:00|15575.7|15563.7|15576.7|15564.7|15579.1|15567.1|15574.4|15562.4|0
1760580900000|2025-10-16 02:15:00|15576.6|15564.6|15574.3|15562.3|15576.7|15564.7|15572|15560|0
1760581200000|2025-10-16 02:20:00|15573.2|15561.2|15569.8|15557.8|15574.4|15562.4|15569.7|15557.7|0
1760581500000|2025-10-16 02:25:00|15569.7|15557.7|15562.8|15550.8|15569.8|15557.8|15562.8|15550.8|0
1760581800000|2025-10-16 02:30:00|15560.5|15548.5|15555.9|15543.9|15562.8|15550.8|15555.9|15543.9|0
1760582100000|2025-10-16 02:35:00|15557|15545|15554.8|15542.8|15557|15545|15551.2|15539.2|0
1760582400000|2025-10-16 02:40:00|15554.7|15542.7|15555.9|15543.9|15556|15544|15553.6|15541.6|0
1760582700000|2025-10-16 02:45:00|15557.1|15545.1|15560.6|15548.6|15560.7|15548.7|15555.9|15543.9|0
1760583000000|2025-10-16 02:50:00|15560.5|15548.5|15560.6|15548.6|15560.6|15548.6|15558.3|15546.3|0
1760583300000|2025-10-16 02:55:00|15562.9|15550.9|15566.4|15554.4|15567.6|15555.6|15561.8|15549.8|0
1760583600000|2025-10-16 03:00:00|15565.3|15553.3|15572.2|15560.2|15572.3|15560.3|15565.3|15553.3|0
1760583900000|2025-10-16 03:05:00|15569.9|15557.9|15563|15551|15569.9|15557.9|15563|15551|0
1760584200000|2025-10-16 03:10:00|15561.9|15549.9|15558.3|15546.3|15563|15551|15556.1|15544.1|0
1760584500000|2025-10-16 03:15:00|15556|15544|15553.7|15541.7|15556|15544|15551.4|15539.4|0
1760584800000|2025-10-16 03:20:00|15552.5|15540.5|15557.2|15545.2|15558.4|15546.4|15551.3|15539.3|0
1760585100000|2025-10-16 03:25:00|15556.1|15544.1|15558.3|15546.3|15558.4|15546.4|15556|15544|0
1760585400000|2025-10-16 03:30:00|15557.2|15545.2|15556.1|15544.1|15558.4|15546.4|15556|15544|0
1760585700000|2025-10-16 03:35:00|15554.9|15542.9|15549.1|15537.1|15556.1|15544.1|15549|15537|0
1760586000000|2025-10-16 03:40:00|15551.4|15539.4|15553.7|15541.7|15553.7|15541.7|15549|15537|0
1760586300000|2025-10-16 03:45:00|15554.8|15542.8|15553.7|15541.7|15556|15544|15551.4|15539.4|0
1760586600000|2025-10-16 03:50:00|15554.8|15542.8|15556|15544|15558.3|15546.3|15553.7|15541.7|0
1760586900000|2025-10-16 03:55:00|15554.8|15542.8|15556|15544|15558.3|15546.3|15553.7|15541.7|0
1760587200000|2025-10-16 04:00:00|15553.7|15541.7|15556|15544|15556|15544|15553.6|15541.6|0
1760587500000|2025-10-16 04:05:00|15553.7|15541.7|15558.4|15546.4|15558.4|15546.4|15551.4|15539.4|0
1760587800000|2025-10-16 04:10:00|15560.7|15548.7|15560.7|15548.7|15560.7|15548.7|15558.4|15546.4|0
1760588100000|2025-10-16 04:15:00|15558.4|15546.4|15560.7|15548.7|15563|15551|15558.4|15546.4|0
1760588400000|2025-10-16 04:20:00|15561.8|15549.8|15556.1|15544.1|15563|15551|15556.1|15544.1|0
1760588700000|2025-10-16 04:25:00|15555|15543|15556.1|15544.1|15558.4|15546.4|15555|15543|0
1760589000000|2025-10-16 04:30:00|15556.2|15544.2|15557.3|15545.3|15558.5|15546.5|15556.1|15544.1|0
1760589300000|2025-10-16 04:35:00|15558.5|15546.5|15556.2|15544.2|15558.5|15546.5|15553.9|15541.9|0
1760589600000|2025-10-16 04:40:00|15553.9|15541.9|15556.1|15544.1|15556.2|15544.2|15549.1|15537.1|0
1760589900000|2025-10-16 04:45:00|15555|15543|15551.5|15539.5|15556.1|15544.1|15550.3|15538.3|0
1760590200000|2025-10-16 04:50:00|15553.8|15541.8|15557.2|15545.2|15557.2|15545.2|15551.5|15539.5|0
1760590500000|2025-10-16 04:55:00|15557.3|15545.3|15558.4|15546.4|15558.5|15546.5|15556.1|15544.1|0
1760590800000|2025-10-16 05:00:00|15557.2|15545.2|15558.4|15546.4|15561.8|15549.8|15557.2|15545.2|0
1760591100000|2025-10-16 05:05:00|15556.1|15544.1|15560.7|15548.7|15560.7|15548.7|15553.7|15541.7|0
1760591400000|2025-10-16 05:10:00|15560.6|15548.6|15565.3|15553.3|15565.3|15553.3|15558.3|15546.3|0
1760591700000|2025-10-16 05:15:00|15565.2|15553.2|15563|15551|15565.3|15553.3|15563|15551|0
1760592000000|2025-10-16 05:20:00|15565.3|15553.3|15565.3|15553.3|15565.3|15553.3|15565.3|15553.3|0
1760592300000|2025-10-16 05:25:00|15565.2|15553.2|15567.6|15555.6|15567.6|15555.6|15565.2|15553.2|0
1760592600000|2025-10-16 05:30:00|15564.2|15552.2|15572.4|15560.4|15574.7|15562.7|15563|15551|0
1760592900000|2025-10-16 05:35:00|15570.1|15558.1|15567.8|15555.8|15572.4|15560.4|15563.2|15551.2|0
1760593200000|2025-10-16 05:40:00|15570.1|15558.1|15571.2|15559.2|15572.4|15560.4|15570|15558|0
1760593500000|2025-10-16 05:45:00|15570|15558|15572.3|15560.3|15572.3|15560.3|15567.7|15555.7|0
1760593800000|2025-10-16 05:50:00|15572.4|15560.4|15568.7|15556.7|15574.6|15562.6|15563|15551|0
1760594100000|2025-10-16 05:55:00|15569.9|15557.9|15572.3|15560.3|15574.6|15562.6|15568.7|15556.7|0
1760594400000|2025-10-16 06:00:00|15574.6|15562.6|15569.6|15564.6|15576.9|15564.9|15553.6|15548.6|15
1760594700000|2025-10-16 06:05:00|15570.1|15565.1|15576.1|15571.1|15577.1|15572.1|15570.1|15565.1|2
1760595000000|2025-10-16 06:10:00|15575.1|15570.1|15575.6|15570.6|15575.6|15570.6|15574.6|15569.6|1
1760595300000|2025-10-16 06:15:00|15575.1|15570.1|15560.1|15555.1|15575.1|15570.1|15558.6|15553.6|7
1760595600000|2025-10-16 06:20:00|15560.6|15555.6|15562.1|15557.1|15562.1|15557.1|15560.6|15555.6|0
1760595900000|2025-10-16 06:25:00|15562.6|15557.6|15570.1|15565.1|15570.1|15565.1|15562.6|15557.6|0
1760596200000|2025-10-16 06:30:00|15570.6|15565.6|15577.1|15572.1|15580.1|15575.1|15567.1|15562.1|11
1760596500000|2025-10-16 06:35:00|15579.6|15574.6|15583.1|15578.1|15584.1|15579.1|15577.1|15572.1|9
1760596800000|2025-10-16 06:40:00|15586.1|15581.1|15582.1|15577.1|15586.1|15581.1|15582.1|15577.1|7
1760597100000|2025-10-16 06:45:00|15582.6|15577.6|15584.6|15579.6|15585.6|15580.6|15581.1|15576.1|15
1760597400000|2025-10-16 06:50:00|15585.1|15580.1|15580.6|15575.6|15585.1|15580.1|15576.1|15571.1|5
1760597700000|2025-10-16 06:55:00|15581.6|15576.6|15588.1|15583.1|15589.6|15584.6|15581.6|15576.6|7
1760598000000|2025-10-16 07:00:00|15585.1|15580.1|15578.1|15573.1|15619.6|15614.6|15576.1|15571.1|290
1760598300000|2025-10-16 07:05:00|15577.6|15572.6|15569.1|15564.1|15586.1|15581.1|15560.1|15555.1|178
1760598600000|2025-10-16 07:10:00|15569.6|15564.6|15545.1|15540.1|15571.1|15566.1|15533.1|15528.1|87
1760598900000|2025-10-16 07:15:00|15545.6|15540.6|15532.6|15527.6|15552.6|15547.6|15520.1|15515.1|133
1760599200000|2025-10-16 07:20:00|15532.2|15527.2|15522.7|15517.7|15535.7|15530.7|15518.2|15513.2|122
1760599500000|2025-10-16 07:25:00|15522.2|15517.2|15487.2|15482.2|15528.2|15523.2|15487.2|15482.2|107
1760599800000|2025-10-16 07:30:00|15488.8|15483.8|15489.8|15484.8|15503.8|15498.8|15481.3|15476.3|173
1760600100000|2025-10-16 07:35:00|15489.3|15484.3|15489.3|15484.3|15503.3|15498.3|15480.8|15475.8|59
1760600400000|2025-10-16 07:40:00|15488.8|15483.8|15502.3|15497.3|15502.8|15497.8|15486.8|15481.8|109
1760600700000|2025-10-16 07:45:00|15502.8|15497.8|15501.3|15496.3|15506.8|15501.8|15488.3|15483.3|204
1760601000000|2025-10-16 07:50:00|15501.5|15496.5|15500.5|15495.5|15506.5|15501.5|15496|15491|150
1760601300000|2025-10-16 07:55:00|15500|15495|15506.5|15501.5|15537.5|15532.5|15498|15493|397
1760601600000|2025-10-16 08:00:00|15507.4|15502.4|15507.9|15502.9|15509.9|15504.9|15500.4|15495.4|177
1760601900000|2025-10-16 08:05:00|15508.4|15503.4|15508.9|15503.9|15516.9|15511.9|15505.4|15500.4|122
1760602200000|2025-10-16 08:10:00|15508.2|15503.2|15506.7|15501.7|15513.2|15508.2|15502.2|15497.2|32
1760602500000|2025-10-16 08:15:00|15506.2|15501.2|15519.2|15514.2|15519.2|15514.2|15502.7|15497.7|15
1760602800000|2025-10-16 08:20:00|15518.7|15513.7|15504.7|15499.7|15522.2|15517.2|15503.7|15498.7|124
1760603100000|2025-10-16 08:25:00|15504.2|15499.2|15504.2|15499.2|15509.2|15504.2|15498.2|15493.2|68
1760603400000|2025-10-16 08:30:00|15505|15500|15505|15500|15508.5|15503.5|15488|15483|160
1760603700000|2025-10-16 08:35:00|15504.5|15499.5|15500|15495|15510|15505|15500|15495|30
1760604000000|2025-10-16 08:40:00|15500.9|15495.9|15498.4|15493.4|15502.4|15497.4|15487.9|15482.9|37
1760604300000|2025-10-16 08:45:00|15498.9|15493.9|15510.4|15505.4|15511.4|15506.4|15496.4|15491.4|116
1760604600000|2025-10-16 08:50:00|15510.9|15505.9|15512.9|15507.9|15516.4|15511.4|15508.9|15503.9|28
1760604900000|2025-10-16 08:55:00|15512.4|15507.4|15519.9|15514.9|15519.9|15514.9|15505.4|15500.4|115
1760605200000|2025-10-16 09:00:00|15519.2|15514.2|15528.2|15523.2|15528.7|15523.7|15518.2|15513.2|67
1760605500000|2025-10-16 09:05:00|15528.7|15523.7|15532.2|15527.2|15536.2|15531.2|15522.7|15517.7|105
1760605800000|2025-10-16 09:10:00|15531.8|15526.8|15530.3|15525.3|15532.8|15527.8|15522.8|15517.8|71
1760606100000|2025-10-16 09:15:00|15529.3|15524.3|15536.8|15531.8|15537.3|15532.3|15526.3|15521.3|77
1760606400000|2025-10-16 09:20:00|15536.3|15531.3|15539.8|15534.8|15542.3|15537.3|15534.8|15529.8|96
1760606700000|2025-10-16 09:25:00|15539.3|15534.3|15539.3|15534.3|15544.8|15539.8|15534.8|15529.8|43
1760607000000|2025-10-16 09:30:00|15539.1|15534.1|15535.1|15530.1|15539.1|15534.1|15532.1|15527.1|117
1760607300000|2025-10-16 09:35:00|15534.6|15529.6|15537.6|15532.6|15538.1|15533.1|15528.6|15523.6|17
1760607600000|2025-10-16 09:40:00|15538|15533|15552.5|15547.5|15560.5|15555.5|15537|15532|120
1760607900000|2025-10-16 09:45:00|15552|15547|15572.2|15567.2|15573.2|15568.2|15551.5|15546.5|81
1760608200000|2025-10-16 09:50:00|15572.7|15567.7|15570.2|15565.2|15574.7|15569.7|15562.7|15557.7|84
1760608500000|2025-10-16 09:55:00|15569.7|15564.7|15573.2|15568.2|15579.2|15574.2|15566.7|15561.7|123
1760608800000|2025-10-16 10:00:00|15572.7|15567.7|15572.7|15567.7|15573.2|15568.2|15561.7|15556.7|73
1760609100000|2025-10-16 10:05:00|15571.7|15566.7|15576.7|15571.7|15577.7|15572.7|15571.7|15566.7|134
1760609400000|2025-10-16 10:10:00|15576.2|15571.2|15584.2|15579.2|15585.2|15580.2|15570.7|15565.7|119
1760609700000|2025-10-16 10:15:00|15584.7|15579.7|15575.2|15570.2|15587.2|15582.2|15573.7|15568.7|67
1760610000000|2025-10-16 10:20:00|15574.7|15569.7|15551.2|15546.2|15575.7|15570.7|15551.2|15546.2|170
1760610300000|2025-10-16 10:25:00|15550.7|15545.7|15552.2|15547.2|15557.2|15552.2|15550.2|15545.2|59
1760610600000|2025-10-16 10:30:00|15552.7|15547.7|15550.2|15545.2|15553.7|15548.7|15548.7|15543.7|137
1760610900000|2025-10-16 10:35:00|15550.7|15545.7|15546.2|15541.2|15552.7|15547.7|15539.7|15534.7|34
1760611200000|2025-10-16 10:40:00|15547.2|15542.2|15540.2|15535.2|15551.7|15546.7|15536.7|15531.7|176
1760611500000|2025-10-16 10:45:00|15539.7|15534.7|15542.7|15537.7|15544.7|15539.7|15539.2|15534.2|201
1760611800000|2025-10-16 10:50:00|15542.2|15537.2|15551.2|15546.2|15551.2|15546.2|15539.7|15534.7|101
1760612100000|2025-10-16 10:55:00|15551.7|15546.7|15556.2|15551.2|15557.2|15552.2|15550.7|15545.7|47
1760612400000|2025-10-16 11:00:00|15555.7|15550.7|15553.7|15548.7|15557.2|15552.2|15551.2|15546.2|96
1760612700000|2025-10-16 11:05:00|15555.7|15550.7|15553.2|15548.2|15556.7|15551.7|15548.2|15543.2|92
1760613000000|2025-10-16 11:10:00|15552.7|15547.7|15556.2|15551.2|15557.7|15552.7|15552.2|15547.2|27
1760613300000|2025-10-16 11:15:00|15556.7|15551.7|15555.2|15550.2|15557.7|15552.7|15551.2|15546.2|78
1760613600000|2025-10-16 11:20:00|15555.7|15550.7|15556.7|15551.7|15557.2|15552.2|15554.2|15549.2|26
1760613900000|2025-10-16 11:25:00|15556.2|15551.2|15557.2|15552.2|15560.2|15555.2|15556.2|15551.2|13
1760614200000|2025-10-16 11:30:00|15556.7|15551.7|15543.7|15538.7|15559.2|15554.2|15541.7|15536.7|120
1760614500000|2025-10-16 11:35:00|15542.7|15537.7|15541.7|15536.7|15546.7|15541.7|15540.7|15535.7|70
1760614800000|2025-10-16 11:40:00|15539.8|15534.8|15536.3|15531.3|15539.8|15534.8|15531.8|15526.8|158
1760615100000|2025-10-16 11:45:00|15537.3|15532.3|15547.8|15542.8|15551.8|15546.8|15537.3|15532.3|52
1760615400000|2025-10-16 11:50:00|15548.3|15543.3|15544.8|15539.8|15548.3|15543.3|15543.8|15538.8|23
1760615700000|2025-10-16 11:55:00|15545.3|15540.3|15540.3|15535.3|15546.3|15541.3|15538.8|15533.8|74
1760616000000|2025-10-16 12:00:00|15539.8|15534.8|15529.3|15524.3|15539.8|15534.8|15528.8|15523.8|18
1760616300000|2025-10-16 12:05:00|15528.8|15523.8|15518.3|15513.3|15529.8|15524.8|15518.3|15513.3|265
1760616600000|2025-10-16 12:10:00|15519.1|15514.1|15513.1|15508.1|15522.1|15517.1|15513.1|15508.1|33
1760616900000|2025-10-16 12:15:00|15516.6|15511.6|15502.6|15497.6|15516.6|15511.6|15500.6|15495.6|30
1760617200000|2025-10-16 12:20:00|15502.8|15497.8|15503.3|15498.3|15505.8|15500.8|15498.8|15493.8|70
1760617500000|2025-10-16 12:25:00|15504.3|15499.3|15500.8|15495.8|15504.3|15499.3|15498.8|15493.8|31
1760617800000|2025-10-16 12:30:00|15499.6|15494.6|15498.1|15493.1|15503.1|15498.1|15495.1|15490.1|23
1760618100000|2025-10-16 12:35:00|15497.6|15492.6|15507.6|15502.6|15507.6|15502.6|15493.1|15488.1|44
1760618400000|2025-10-16 12:40:00|15508.6|15503.6|15493.6|15488.6|15511.1|15506.1|15492.1|15487.1|47
1760618700000|2025-10-16 12:45:00|15494.1|15489.1|15495.1|15490.1|15497.1|15492.1|15487.6|15482.6|88
1760619000000|2025-10-16 12:50:00|15494.9|15489.9|15509.9|15504.9|15514.4|15509.4|15494.9|15489.9|38
1760619300000|2025-10-16 12:55:00|15509.4|15504.4|15516.9|15511.9|15517.9|15512.9|15507.9|15502.9|82
1760619600000|2025-10-16 13:00:00|15516.8|15511.8|15520.3|15515.3|15523.3|15518.3|15510.8|15505.8|87
1760619900000|2025-10-16 13:05:00|15519.8|15514.8|15523.3|15518.3|15526.8|15521.8|15514.8|15509.8|237
1760620200000|2025-10-16 13:10:00|15524.5|15519.5|15512.5|15507.5|15525|15520|15510|15505|87
1760620500000|2025-10-16 13:15:00|15512|15507|15509.5|15504.5|15512|15507|15507|15502|131
1760620800000|2025-10-16 13:20:00|15510|15505|15507.5|15502.5|15515|15510|15505|15500|111
1760621100000|2025-10-16 13:25:00|15507|15502|15502.5|15497.5|15511|15506|15502.5|15497.5|41
1760621400000|2025-10-16 13:30:00|15503|15498|15483.5|15478.5|15515.5|15510.5|15477|15472|141
1760621700000|2025-10-16 13:35:00|15484|15479|15502.5|15497.5|15503|15498|15480|15475|57
1760622000000|2025-10-16 13:40:00|15503|15498|15525.5|15520.5|15526.5|15521.5|15499.5|15494.5|114
1760622300000|2025-10-16 13:45:00|15525|15520|15520.5|15515.5|15527.5|15522.5|15513.5|15508.5|115
1760622600000|2025-10-16 13:50:00|15520|15515|15514|15509|15520|15515|15509.5|15504.5|89
1760622900000|2025-10-16 13:55:00|15514.5|15509.5|15506|15501|15521|15516|15506|15501|56
1760623200000|2025-10-16 14:00:00|15505.5|15500.5|15528|15523|15530.5|15525.5|15505|15500|42
1760623500000|2025-10-16 14:05:00|15531|15526|15529|15524|15542.5|15537.5|15528.5|15523.5|129
1760623800000|2025-10-16 14:10:00|15528.5|15523.5|15511|15506|15529.5|15524.5|15511|15506|25
1760624100000|2025-10-16 14:15:00|15510.5|15505.5|15516|15511|15519.5|15514.5|15509.5|15504.5|153
1760624400000|2025-10-16 14:20:00|15515.5|15510.5|15522|15517|15524.5|15519.5|15514|15509|72
1760624700000|2025-10-16 14:25:00|15522.5|15517.5|15533|15528|15535|15530|15522|15517|33
1760625000000|2025-10-16 14:30:00|15535|15530|15553.5|15548.5|15555|15550|15534|15529|56
1760625300000|2025-10-16 14:35:00|15553|15548|15566|15561|15569.5|15564.5|15552.5|15547.5|58
1760625600000|2025-10-16 14:40:00|15567.9|15562.9|15584.4|15579.4|15584.4|15579.4|15567.9|15562.9|51
1760625900000|2025-10-16 14:45:00|15582.9|15577.9|15597.4|15592.4|15598.4|15593.4|15576.4|15571.4|58
1760626200000|2025-10-16 14:50:00|15597.7|15592.7|15589.2|15584.2|15597.7|15592.7|15584.2|15579.2|43
1760626500000|2025-10-16 14:55:00|15588.7|15583.7|15590.7|15585.7|15590.7|15585.7|15584.2|15579.2|73
1760626800000|2025-10-16 15:00:00|15591.8|15586.8|15603.3|15598.3|15612.8|15607.8|15591.8|15586.8|80
1760627100000|2025-10-16 15:05:00|15602.8|15597.8|15612.8|15607.8|15616.8|15611.8|15598.3|15593.3|92
1760627400000|2025-10-16 15:10:00|15613.3|15608.3|15618.8|15613.8|15620.8|15615.8|15608.8|15603.8|78
1760627700000|2025-10-16 15:15:00|15618.3|15613.3|15624.8|15619.8|15628.8|15623.8|15611.8|15606.8|133
1760628000000|2025-10-16 15:20:00|15626.8|15621.8|15626.3|15621.3|15630.8|15625.8|15624.8|15619.8|78
1760628300000|2025-10-16 15:25:00|15627.8|15622.8|15630.3|15625.3|15633.3|15628.3|15617.8|15612.8|152
1760628600000|2025-10-16 15:30:00|15631.8|15623.8|15648.8|15637.8|15649.8|15642.8|15617.8|15609.8|284
1760628900000|2025-10-16 15:35:00|15647.8|15635.8|15646.8|15637.8|15655.8|15646.8|15642.8|15634.8|242
1760629200000|2025-10-16 15:40:00|15642.8|15634.8|15643.8|15632.8|15643.8|15634.8|15636.8|15627.8|37
1760629500000|2025-10-16 15:45:00|15642.8|15631.8|15634.8|15623.8|15642.8|15634.8|15634.8|15622.8|23
1760629800000|2025-10-16 15:50:00|15637.8|15624.8|15639.8|15631.8|15644.8|15638.8|15637.8|15624.8|38
1760630100000|2025-10-16 15:55:00|15640.8|15630.8|15635.8|15625.8|15640.8|15631.8|15635.8|15625.8|25
1760630400000|2025-10-16 16:00:00|15632.8|15624.8|15634.8|15627.8|15635.8|15627.8|15627.8|15620.8|89
1760630700000|2025-10-16 16:05:00|15635.8|15628.8|15635.8|15625.8|15638.8|15630.8|15632.8|15625.8|22
1760631000000|2025-10-16 16:10:00|15634.8|15627.8|15635.8|15626.8|15637.8|15628.8|15633.8|15623.8|19
1760631300000|2025-10-16 16:15:00|15636.8|15627.8|15623.8|15616.8|15639.8|15630.8|15622.8|15616.8|75
1760631600000|2025-10-16 16:20:00|15622.8|15614.8|15617.8|15609.8|15623.8|15614.8|15616.8|15609.8|20
1760631900000|2025-10-16 16:25:00|15616.8|15611.8|15604.8|15597.8|15619.8|15611.8|15598.8|15591.8|22
1760632200000|2025-10-16 16:30:00|15598.8|15596.8|15566.8|15554.8|15598.8|15596.8|15560.8|15550.8|29
1760632500000|2025-10-16 16:35:00|15570.8|15560.8|15580.8|15569.8|15582.8|15573.8|15570.8|15558.8|23
1760632800000|2025-10-16 16:40:00|15579.3|15567.3|15574.3|15562.3|15579.3|15567.8|15570.8|15560.8|14
1760633100000|2025-10-16 16:45:00|15574.8|15562.8|15558.3|15546.3|15574.8|15562.8|15553.3|15541.3|7
1760633400000|2025-10-16 16:50:00|15558.8|15547.8|15576.8|15566.8|15576.8|15566.8|15558.8|15547.8|8
1760633700000|2025-10-16 16:55:00|15580.8|15567.8|15604.8|15594.8|15605.8|15595.8|15578.8|15567.8|15
1760634000000|2025-10-16 17:00:00|15610.3|15598.3|15603.8|15591.8|15613.3|15601.3|15599.8|15587.8|7
1760634300000|2025-10-16 17:05:00|15598.8|15586.8|15603.8|15591.8|15613.8|15601.8|15598.8|15586.8|13
1760634600000|2025-10-16 17:10:00|15603.3|15591.3|15608.8|15596.8|15612.3|15600.3|15601.3|15589.3|3
1760634900000|2025-10-16 17:15:00|15608.3|15596.3|15617.8|15605.8|15620.8|15612.8|15607.8|15595.8|4
1760635200000|2025-10-16 17:20:00|15617.3|15605.3|15609.8|15599.8|15618.3|15606.3|15607.3|15595.3|3
1760635500000|2025-10-16 17:25:00|15608.8|15594.8|15618.3|15606.3|15618.3|15606.3|15604.3|15592.3|3
1760635800000|2025-10-16 17:30:00|15618.8|15606.8|15616.8|15604.8|15619.8|15607.8|15611.8|15599.8|2
1760636100000|2025-10-16 17:35:00|15616.3|15604.3|15614.8|15602.8|15617.8|15606.8|15614.8|15602.8|3
1760636400000|2025-10-16 17:40:00|15606.8|15600.8|15603.8|15591.8|15613.8|15601.8|15603.3|15591.3|3
1760636700000|2025-10-16 17:45:00||15592.8||15591.8||15592.8||15591.8|1
1760637000000|2025-10-16 17:50:00|15599.8|15591.3|15592.8|15581.8|15603.8|15591.8|15592.8|15580.8|2
1760637300000|2025-10-16 17:55:00|15594.8|15586.8|15593.1|15581.1|15596.8|15587.8|15588.8|15578.8|10
1760637600000|2025-10-16 18:00:00|15593.2|15581.2|15566.4|15554.4|15593.2|15581.2|15566.4|15554.4|38
1760637900000|2025-10-16 18:05:00|15568.7|15556.7|15556|15544|15571|15559|15552.5|15540.5|11
1760638200000|2025-10-16 18:10:00|15557.1|15545.1|15529.7|15517.7|15559.5|15547.5|15527.3|15515.3|8
1760638500000|2025-10-16 18:15:00|15529.6|15517.6|15518|15506|15534.4|15522.4|15514.5|15502.5|37
1760638800000|2025-10-16 18:20:00|15516.9|15504.9|15530|15518|15536.9|15524.9|15516.8|15504.8|22
1760639100000|2025-10-16 18:25:00|15529.9|15517.9|15528.6|15516.6|15532.3|15520.3|15519.4|15507.4|1
1760639400000|2025-10-16 18:30:00|15529.8|15517.8|15515.7|15503.7|15536.7|15524.7|15511|15499|1
1760639700000|2025-10-16 18:35:00|15518|15506|15535.1|15523.1|15541.4|15529.4|15515.6|15503.6|21
1760640000000|2025-10-16 18:40:00|15536.3|15524.3|15567.4|15555.4|15569.7|15557.7|15532.8|15520.8|29
1760640300000|2025-10-16 18:45:00|15569.7|15557.7|15578|15566|15587.7|15575.7|15567.4|15555.4|39
1760640600000|2025-10-16 18:50:00|15578.1|15566.1|15583.9|15571.9|15583.9|15571.9|15571.1|15559.1|11
1760640900000|2025-10-16 18:55:00|15584|15572|15581.4|15569.4|15586.3|15574.3|15574.7|15562.7|4
1760641200000|2025-10-16 19:00:00|15582.6|15570.6|15580.5|15568.5|15587.3|15575.3|15572.6|15560.6|6
1760641500000|2025-10-16 19:05:00|15580.4|15568.4|15584|15572|15587.3|15575.3|15577|15565|4
1760641800000|2025-10-16 19:10:00|15583.7|15571.7|15604.3|15592.3|15606.6|15594.6|15582.2|15570.2|28
1760642100000|2025-10-16 19:15:00|15605.4|15593.4|15632.4|15620.4|15633.8|15621.8|15604.3|15592.3|11
1760642400000|2025-10-16 19:20:00|15632.3|15620.3|15623.9|15611.9|15632.4|15620.4|15612|15600|19
1760642700000|2025-10-16 19:25:00|15625|15613|15622.3|15610.3|15628.5|15616.5|15618|15606|6
1760643000000|2025-10-16 19:30:00|15622.4|15610.4|15618.1|15606.1|15627|15615|15613.4|15601.4|8
1760643300000|2025-10-16 19:35:00|15619.3|15607.3|15619.6|15607.6|15631.2|15619.2|15614.9|15602.9|3
1760643600000|2025-10-16 19:40:00|15621.9|15609.9|15631.1|15619.1|15633.5|15621.5|15619.6|15607.6|1
1760643900000|2025-10-16 19:45:00|15631.2|15619.2|15653.1|15641.1|15653.1|15641.1|15631.2|15619.2|6
1760644200000|2025-10-16 19:50:00|15650.8|15638.8|15658.2|15646.2|15663.9|15651.9|15649.6|15637.6|15
1760644500000|2025-10-16 19:55:00|15658.3|15646.3|15650.6|15638.6|15662.9|15650.9|15641.3|15629.3|18
1760644800000|2025-10-16 20:00:00|15650.4|15638.4|15649|15637|15657.6|15645.6|15648.7|15636.7|0
1760645100000|2025-10-16 20:05:00|15649.4|15637.4|15639.6|15627.6|15649.9|15637.9|15639.6|15627.6|0
1760645400000|2025-10-16 20:10:00|15639.8|15627.8|15628.8|15616.8|15641.5|15629.5|15627|15615|0
1760645700000|2025-10-16 20:15:00|15629.3|15617.3|15636.5|15624.5|15637.7|15625.7|15627|15615|0
1760646000000|2025-10-16 20:20:00|15636.6|15624.6|15633|15621|15638|15626|15630.5|15618.5|0
1760646300000|2025-10-16 20:25:00|15632.6|15620.6|15634|15622|15634|15622|15629.5|15617.5|0
1760646600000|2025-10-16 20:30:00|15633.7|15621.7|15631.2|15619.2|15634.4|15622.4|15629.8|15617.8|0
1760646900000|2025-10-16 20:35:00|15630.7|15618.7|15635|15623|15638|15626|15628.6|15616.6|0
1760647200000|2025-10-16 20:40:00|15635.2|15623.2|15636.2|15624.2|15636.9|15624.9|15634|15622|0
1760647500000|2025-10-16 20:45:00|15636.4|15624.4|15637.3|15625.3|15638.5|15626.5|15636.2|15624.2|0
1760647800000|2025-10-16 20:50:00|15637.8|15625.8|15642.1|15630.1|15643.8|15631.8|15637.3|15625.3|0
1760648100000|2025-10-16 20:55:00|15641.7|15629.7|15637.9|15625.9|15641.7|15629.7|15635.6|15623.6|0
1760648400000|2025-10-16 21:00:00|15637.8|15625.8|15634.5|15622.5|15638.4|15626.4|15633.8|15621.8|0
1760648700000|2025-10-16 21:05:00|15633.1|15621.1|15630.3|15618.3|15633.4|15621.4|15630.3|15618.3|0
1760649000000|2025-10-16 21:10:00|15629.6|15617.6|15626.6|15614.6|15629.6|15617.6|15625.9|15613.9|0
1760649300000|2025-10-16 21:15:00|15626.1|15614.1|15627.1|15615.1|15627.5|15615.5|15625.9|15613.9|0
1760649600000|2025-10-16 21:20:00|15627.3|15615.3|15630.1|15618.1|15630.3|15618.3|15627.1|15615.1|0
1760649900000|2025-10-16 21:25:00|15629.9|15617.9|15629.4|15617.4|15630.3|15618.3|15629|15617|0
1760650200000|2025-10-16 21:30:00|15629.2|15617.2|15629.9|15617.9|15629.9|15617.9|15626.8|15614.8|0
1760650500000|2025-10-16 21:35:00|15629.8|15617.8|15631.7|15619.7|15631.7|15619.7|15629.3|15617.3|0
1760650800000|2025-10-16 21:40:00|15631.6|15619.6|15631.7|15619.7|15632.4|15620.4|15629.3|15617.3|0
1760651100000|2025-10-16 21:45:00|15631.2|15619.2|15631.7|15619.7|15632.4|15620.4|15631.2|15619.2|0
1760651400000|2025-10-16 21:50:00|15632.4|15620.4|15634.1|15622.1|15635.5|15623.5|15630.6|15618.6|0
1760651700000|2025-10-16 21:55:00|15633.6|15621.6|15634.5|15622.5|15634.5|15622.5|15630.1|15618.1|0
1760652000000|2025-10-16 22:00:00|15634.4|15622.4|15639.9|15627.9|15642.5|15630.5|15629.6|15617.6|0
1760652300000|2025-10-16 22:05:00|15639.7|15627.7|15644.8|15632.8|15645.3|15633.3|15636.2|15624.2|0
1760652600000|2025-10-16 22:10:00|15644.6|15632.6|15637.8|15625.8|15647.2|15635.2|15636.9|15624.9|0
1760652900000|2025-10-16 22:15:00|15638|15626|15634.3|15622.3|15638.3|15626.3|15633.4|15621.4|0
1760653200000|2025-10-16 22:20:00|15634.6|15622.6|15631.5|15619.5|15636.9|15624.9|15630.8|15618.8|0
1760653500000|2025-10-16 22:25:00|15631.7|15619.7|15634.8|15622.8|15635.3|15623.3|15628.2|15616.2|0
1760653800000|2025-10-16 22:30:00|15635|15623|15636.4|15624.4|15638.1|15626.1|15633.4|15621.4|0
1760654100000|2025-10-16 22:35:00|15636.7|15624.7|15632.7|15620.7|15638.8|15626.8|15632.2|15620.2|0
1760654400000|2025-10-16 22:40:00|15632.9|15620.9|15627.3|15615.3|15632.9|15620.9|15624|15612|0
1760654700000|2025-10-16 22:45:00|15627.1|15615.1|15630.6|15618.6|15630.6|15618.6|15624.5|15612.5|0
1760655000000|2025-10-16 22:50:00|15630.3|15618.3|15623.6|15611.6|15630.8|15618.8|15623.3|15611.3|0
1760655300000|2025-10-16 22:55:00|15623.8|15611.8|15614|15602|15624|15612|15613.3|15601.3|0
1760655600000|2025-10-16 23:00:00|15614.2|15602.2|15615.6|15603.6|15618.7|15606.7|15610.5|15598.5|0
1760655900000|2025-10-16 23:05:00|15615.1|15603.1|15612.6|15600.6|15618.7|15606.7|15610.2|15598.2|0
1760656200000|2025-10-16 23:10:00|15613.3|15601.3|15613.3|15601.3|15618.7|15606.7|15612.1|15600.1|0
1760656500000|2025-10-16 23:15:00|15613|15601|15621.9|15609.9|15622.2|15610.2|15613|15601|0
1760656800000|2025-10-16 23:20:00|15621.7|15609.7|15619.1|15607.1|15623.3|15611.3|15619.1|15607.1|0
1760657100000|2025-10-16 23:25:00|15618.9|15606.9|15611.6|15599.6|15620.5|15608.5|15611.6|15599.6|0
1760657400000|2025-10-16 23:30:00|15611.4|15599.4|15614.2|15602.2|15617.2|15605.2|15610.5|15598.5|0
1760657700000|2025-10-16 23:35:00|15614.4|15602.4|15612.1|15600.1|15617.2|15605.2|15609.7|15597.7|0
1760658000000|2025-10-16 23:40:00|15612.3|15600.3|15613.2|15601.2|15615.6|15603.6|15610.2|15598.2|0
1760658300000|2025-10-16 23:45:00|15613.5|15601.5|15615.1|15603.1|15620.5|15608.5|15612.8|15600.8|0
1760658600000|2025-10-16 23:50:00|15614.6|15602.6|15618.8|15606.8|15619.1|15607.1|15612.5|15600.5|0
1760658900000|2025-10-16 23:55:00|15618.1|15606.1|15622.1|15610.1|15623.3|15611.3|15618.1|15606.1|0
1760659200000|2025-10-17 00:00:00|15621.2|15609.2|15624.5|15612.5|15626.6|15614.6|15617.7|15605.7|0
1760659500000|2025-10-17 00:05:00|15624.7|15612.7|15629.1|15617.1|15629.8|15617.8|15622.8|15610.8|0
1760659800000|2025-10-17 00:10:00|15628.9|15616.9|15621.4|15609.4|15630.8|15618.8|15621|15609|0
1760660100000|2025-10-17 00:15:00|15621.7|15609.7|15619.6|15607.6|15623.1|15611.1|15616.2|15604.2|0
1760660400000|2025-10-17 00:20:00|15620.7|15608.7|15619.7|15607.7|15626.6|15614.6|15615.1|15603.1|0
1760660700000|2025-10-17 00:25:00|15618.6|15606.6|15617.4|15605.4|15622|15610|15615.1|15603.1|0
1760661000000|2025-10-17 00:30:00|15615.1|15603.1|15617.5|15605.5|15617.5|15605.5|15611.7|15599.7|0
1760661300000|2025-10-17 00:35:00|15619.8|15607.8|15615.2|15603.2|15622.1|15610.1|15615.2|15603.2|0
1760661600000|2025-10-17 00:40:00|15617.5|15605.5|15617.7|15605.7|15617.7|15605.7|15615.2|15603.2|0
1760661900000|2025-10-17 00:45:00|15617.6|15605.6|15616.4|15604.4|15617.7|15605.7|15613|15601|0
1760662200000|2025-10-17 00:50:00|15617.5|15605.5|15616.5|15604.5|15618.7|15606.7|15611.9|15599.9|0
1760662500000|2025-10-17 00:55:00|15617.7|15605.7|15615.4|15603.4|15617.7|15605.7|15613.1|15601.1|0
1760662800000|2025-10-17 01:00:00|15617.6|15605.6|15620.2|15608.2|15624.6|15612.6|15617.6|15605.6|0
1760663100000|2025-10-17 01:05:00|15622.4|15610.4|15627|15615|15634|15622|15622.4|15610.4|0
1760663400000|2025-10-17 01:10:00|15628.1|15616.1|15622.4|15610.4|15631.6|15619.6|15621.3|15609.3|0
1760663700000|2025-10-17 01:15:00|15621.3|15609.3|15627|15615|15629.3|15617.3|15620.1|15608.1|0
1760664000000|2025-10-17 01:20:00|15625.8|15613.8|15625.8|15613.8|15629.3|15617.3|15624.6|15612.6|0
1760664300000|2025-10-17 01:25:00|15624.6|15612.6|15629.2|15617.2|15631.5|15619.5|15624.6|15612.6|0
1760664600000|2025-10-17 01:30:00|15628.1|15616.1|15629.2|15617.2|15631.5|15619.5|15624.7|15612.7|0
1760664900000|2025-10-17 01:35:00|15631.5|15619.5|15631.5|15619.5|15633.8|15621.8|15629.1|15617.1|0
1760665200000|2025-10-17 01:40:00|15630.4|15618.4|15628|15616|15631.5|15619.5|15627.9|15615.9|0
1760665500000|2025-10-17 01:45:00|15627.9|15615.9|15625.7|15613.7|15628|15616|15622.2|15610.2|0
1760665800000|2025-10-17 01:50:00|15623.4|15611.4|15604.8|15592.8|15623.4|15611.4|15602.5|15590.5|0
1760666100000|2025-10-17 01:55:00|15603.7|15591.7|15599|15587|15606|15594|15592.2|15580.2|0
1760666400000|2025-10-17 02:00:00|15600.2|15588.2|15601.2|15589.2|15601.3|15589.3|15595.5|15583.5|0
1760666700000|2025-10-17 02:05:00|15601.3|15589.3|15594.2|15582.2|15603.5|15591.5|15591.9|15579.9|0
1760667000000|2025-10-17 02:10:00|15591.9|15579.9|15594.2|15582.2|15594.2|15582.2|15582.6|15570.6|0
1760667300000|2025-10-17 02:15:00|15593.1|15581.1|15587.3|15575.3|15594.2|15582.2|15587.3|15575.3|0
1760667600000|2025-10-17 02:20:00|15586.1|15574.1|15585|15573|15589.6|15577.6|15582.7|15570.7|0
1760667900000|2025-10-17 02:25:00|15584.9|15572.9|15588.4|15576.4|15589.6|15577.6|15580.4|15568.4|0
1760668200000|2025-10-17 02:30:00|15587.3|15575.3|15587.3|15575.3|15589.6|15577.6|15585|15573|0
1760668500000|2025-10-17 02:35:00|15586.2|15574.2|15591.9|15579.9|15591.9|15579.9|15586.2|15574.2|0
1760668800000|2025-10-17 02:40:00|15594.2|15582.2|15589.6|15577.6|15594.2|15582.2|15589.6|15577.6|0
1760669100000|2025-10-17 02:45:00|15589.7|15577.7|15592|15580|15594.3|15582.3|15589.7|15577.7|0
1760669400000|2025-10-17 02:50:00|15591.9|15579.9|15589.6|15577.6|15592|15580|15589.5|15577.5|0
1760669700000|2025-10-17 02:55:00|15590.7|15578.7|15591.9|15579.9|15591.9|15579.9|15589.6|15577.6|0
1760670000000|2025-10-17 03:00:00|15594.2|15582.2|15591.8|15579.8|15594.2|15582.2|15589.6|15577.6|0
1760670300000|2025-10-17 03:05:00|15591.9|15579.9|15596.3|15584.3|15596.4|15584.4|15591.7|15579.7|0
1760670600000|2025-10-17 03:10:00|15595.2|15583.2|15595.6|15583.6|15598.6|15586.6|15594|15582|0
1760670900000|2025-10-17 03:15:00|15595.5|15583.5|15599.1|15587.1|15601.4|15589.4|15593.3|15581.3|0
1760671200000|2025-10-17 03:20:00|15600.2|15588.2|15600.7|15588.7|15603.5|15591.5|15597.7|15585.7|0
1760671500000|2025-10-17 03:25:00|15601.8|15589.8|15596.9|15584.9|15601.8|15589.8|15595.8|15583.8|0
1760671800000|2025-10-17 03:30:00|15595.8|15583.8|15596.2|15584.2|15601.2|15589.2|15595.8|15583.8|0
1760672100000|2025-10-17 03:35:00|15595.1|15583.1|15586.8|15574.8|15596.2|15584.2|15582.2|15570.2|0
1760672400000|2025-10-17 03:40:00|15585.7|15573.7|15581.6|15569.6|15589.2|15577.2|15581.6|15569.6|0
1760672700000|2025-10-17 03:45:00|15583.9|15571.9|15582.8|15570.8|15586.3|15574.3|15581.7|15569.7|0
1760673000000|2025-10-17 03:50:00|15581.7|15569.7|15583.9|15571.9|15584|15572|15574.6|15562.6|0
1760673300000|2025-10-17 03:55:00|15586.2|15574.2|15587.3|15575.3|15588.5|15576.5|15583.9|15571.9|0
1760673600000|2025-10-17 04:00:00|15588.4|15576.4|15589.6|15577.6|15590.8|15578.8|15586.2|15574.2|0
1760673900000|2025-10-17 04:05:00|15588.5|15576.5|15586.1|15574.1|15588.5|15576.5|15583.8|15571.8|0
1760674200000|2025-10-17 04:10:00|15586.2|15574.2|15586.1|15574.1|15588.5|15576.5|15585|15573|0
1760674500000|2025-10-17 04:15:00|15586.2|15574.2|15583.7|15571.7|15586.2|15574.2|15581.5|15569.5|0
1760674800000|2025-10-17 04:20:00|15583.8|15571.8|15586.1|15574.1|15586.2|15574.2|15583.8|15571.8|0
1760675100000|2025-10-17 04:25:00|15585|15573|15583.2|15571.2|15586.6|15574.6|15583.1|15571.1|0
1760675400000|2025-10-17 04:30:00|15585.5|15573.5|15583.2|15571.2|15585.5|15573.5|15580.8|15568.8|0
1760675700000|2025-10-17 04:35:00|15584.3|15572.3|15585.5|15573.5|15585.6|15573.6|15583.2|15571.2|0
1760676000000|2025-10-17 04:40:00|15583.2|15571.2|15585.4|15573.4|15587.8|15575.8|15583.2|15571.2|0
1760676300000|2025-10-17 04:45:00|15584.3|15572.3|15580.8|15568.8|15585.4|15573.4|15578.5|15566.5|0
1760676600000|2025-10-17 04:50:00|15580.9|15568.9|15580.9|15568.9|15583.2|15571.2|15578.6|15566.6|0
1760676900000|2025-10-17 04:55:00|15582|15570|15580.9|15568.9|15583.2|15571.2|15579.7|15567.7|0
1760677200000|2025-10-17 05:00:00|15579.8|15567.8|15577.4|15565.4|15580.9|15568.9|15576.3|15564.3|0
1760677500000|2025-10-17 05:05:00|15578.5|15566.5|15573.9|15561.9|15580.9|15568.9|15569.4|15557.4|0
1760677800000|2025-10-17 05:10:00|15574|15562|15558.8|15546.8|15578.6|15566.6|15557.6|15545.6|0
1760678100000|2025-10-17 05:15:00|15557.7|15545.7|15559.5|15547.5|15562.2|15550.2|15557.3|15545.3|0
1760678400000|2025-10-17 05:20:00|15558.4|15546.4|15569|15557|15573.4|15561.4|15557.2|15545.2|0
1760678700000|2025-10-17 05:25:00|15567.9|15555.9|15569.1|15557.1|15569.1|15557.1|15566.7|15554.7|0
1760679000000|2025-10-17 05:30:00|15570.2|15558.2|15556.5|15544.5|15571.4|15559.4|15553.1|15541.1|0
1760679300000|2025-10-17 05:35:00|15556.6|15544.6|15552.9|15540.9|15560|15548|15550.6|15538.6|0
1760679600000|2025-10-17 05:40:00|15554.1|15542.1|15555.2|15543.2|15557.6|15545.6|15550.5|15538.5|0
1760679900000|2025-10-17 05:45:00|15554|15542|15566.4|15554.4|15566.5|15554.5|15554|15542|0
1760680200000|2025-10-17 05:50:00|15566.5|15554.5|15576.9|15564.9|15578|15566|15564.1|15552.1|0
1760680500000|2025-10-17 05:55:00|15578|15566|15571.2|15559.2|15580.4|15568.4|15571.2|15559.2|0
1760680800000|2025-10-17 06:00:00|15568.9|15556.9|15645.2|15640.2|15646.2|15641.2|15568.9|15556.9|40
1760681100000|2025-10-17 06:05:00|15642.2|15637.2|15610.7|15605.7|15649.7|15644.7|15606.7|15601.7|57
1760681400000|2025-10-17 06:10:00|15611.2|15606.2|15615.2|15610.2|15615.2|15610.2|15611.2|15606.2|7
1760681700000|2025-10-17 06:15:00|15615.7|15610.7|15621.2|15616.2|15624.2|15619.2|15615.7|15610.7|3
1760682000000|2025-10-17 06:20:00|15620.7|15615.7|15614.2|15609.2|15620.7|15615.7|15607.2|15602.2|12
1760682300000|2025-10-17 06:25:00|15616.2|15611.2|15601.7|15596.7|15618.7|15613.7|15600.7|15595.7|20
1760682600000|2025-10-17 06:30:00|15600.7|15595.7|15607.2|15602.2|15608.2|15603.2|15600.7|15595.7|5
1760682900000|2025-10-17 06:35:00|15606.7|15601.7|15587.7|15582.7|15606.7|15601.7|15533.2|15528.2|54
1760683200000|2025-10-17 06:40:00|15588.7|15583.7|15559.2|15554.2|15588.7|15583.7|15559.2|15554.2|20
1760683500000|2025-10-17 06:45:00|15558.7|15553.7|15548.2|15543.2|15559.2|15554.2|15544.7|15539.7|3
1760683800000|2025-10-17 06:50:00|15546.7|15541.7|15557.7|15552.7|15558.7|15553.7|15544.7|15539.7|8
1760684100000|2025-10-17 06:55:00|15557.2|15552.2|15545.7|15540.7|15560.2|15555.2|15543.7|15538.7|18
1760684400000|2025-10-17 07:00:00|15545.2|15540.2|15573.7|15568.7|15577.2|15572.2|15505.7|15500.7|589
1760684700000|2025-10-17 07:05:00|15574.2|15569.2|15533.2|15528.2|15581.7|15576.7|15516.7|15511.7|381
1760685000000|2025-10-17 07:10:00|15533.7|15528.7|15552.7|15547.7|15573.2|15568.2|15526.7|15521.7|253
1760685300000|2025-10-17 07:15:00|15552.2|15547.2|15508.5|15503.5|15559.7|15554.7|15508|15503|221
1760685600000|2025-10-17 07:20:00|15509.9|15504.9|15507.9|15502.9|15518.4|15513.4|15490.9|15485.9|311
1760685900000|2025-10-17 07:25:00|15512.9|15507.9|15517.9|15512.9|15532.9|15527.9|15509.4|15504.4|291
1760686200000|2025-10-17 07:30:00|15517.5|15512.5|15491.5|15486.5|15533|15528|15491.5|15486.5|243
1760686500000|2025-10-17 07:35:00|15492|15487|15477|15472|15506.5|15501.5|15475.5|15470.5|280
1760686800000|2025-10-17 07:40:00|15478.8|15473.8|15468.8|15463.8|15498.3|15493.3|15459.8|15454.8|294
1760687100000|2025-10-17 07:45:00|15468.3|15463.3|15478.3|15473.3|15482.8|15477.8|15459.8|15454.8|187
1760687400000|2025-10-17 07:50:00|15479|15474|15518.5|15513.5|15533.5|15528.5|15473.5|15468.5|178
1760687700000|2025-10-17 07:55:00|15518|15513|15495|15490|15522|15517|15495|15490|146
1760688000000|2025-10-17 08:00:00|15494.7|15489.7|15487.7|15482.7|15505.7|15500.7|15478.7|15473.7|149
1760688300000|2025-10-17 08:05:00|15487.2|15482.2|15483.7|15478.7|15511.7|15506.7|15473.7|15468.7|108
1760688600000|2025-10-17 08:10:00|15483.5|15478.5|15477.5|15472.5|15495|15490|15473|15468|68
1760688900000|2025-10-17 08:15:00|15478|15473|15472.5|15467.5|15494.5|15489.5|15467.5|15462.5|59
1760689200000|2025-10-17 08:20:00|15471.3|15466.3|15475.3|15470.3|15480.8|15475.8|15466.8|15461.8|45
1760689500000|2025-10-17 08:25:00|15475.8|15470.8|15476.8|15471.8|15483.3|15478.3|15467.8|15462.8|51
1760689800000|2025-10-17 08:30:00|15475.5|15470.5|15500|15495|15500|15495|15460|15455|99
1760690100000|2025-10-17 08:35:00|15500.5|15495.5|15518.5|15513.5|15522|15517|15495.5|15490.5|62
1760690400000|2025-10-17 08:40:00|15517.8|15512.8|15491.3|15486.3|15524.8|15519.8|15491.3|15486.3|60
1760690700000|2025-10-17 08:45:00|15491.8|15486.8|15476.8|15471.8|15499.8|15494.8|15474.3|15469.3|74
1760691000000|2025-10-17 08:50:00|15477.8|15472.8|15472.8|15467.8|15477.8|15472.8|15456.3|15451.3|65
1760691300000|2025-10-17 08:55:00|15473.3|15468.3|15464.3|15459.3|15475.3|15470.3|15460.8|15455.8|56
1760691600000|2025-10-17 09:00:00|15463.8|15458.8|15488.8|15483.8|15490.3|15485.3|15462.8|15457.8|30
1760691900000|2025-10-17 09:05:00|15489.3|15484.3|15476.8|15471.8|15495.8|15490.8|15476.3|15471.3|38
1760692200000|2025-10-17 09:10:00|15477.1|15472.1|15482.6|15477.6|15489.1|15484.1|15477.1|15472.1|30
1760692500000|2025-10-17 09:15:00|15482.1|15477.1|15508.1|15503.1|15508.1|15503.1|15481.6|15476.6|99
1760692800000|2025-10-17 09:20:00|15507.5|15502.5|15516|15511|15520.5|15515.5|15507.5|15502.5|50
1760693100000|2025-10-17 09:25:00|15516.5|15511.5|15516|15511|15523|15518|15507.5|15502.5|37
1760693400000|2025-10-17 09:30:00|15516.6|15511.6|15512.1|15507.1|15517.6|15512.6|15494.1|15489.1|73
1760693700000|2025-10-17 09:35:00|15512.6|15507.6|15517.6|15512.6|15520.6|15515.6|15506.6|15501.6|48
1760694000000|2025-10-17 09:40:00|15517.7|15512.7|15507.2|15502.2|15522.2|15517.2|15502.7|15497.7|49
1760694300000|2025-10-17 09:45:00|15506.7|15501.7|15501.7|15496.7|15506.7|15501.7|15489.2|15484.2|85
1760694600000|2025-10-17 09:50:00|15501.2|15496.2|15490.7|15485.7|15506.7|15501.7|15486.7|15481.7|47
1760694900000|2025-10-17 09:55:00|15490.2|15485.2|15477.7|15472.7|15496.7|15491.7|15477.2|15472.2|111
1760695200000|2025-10-17 10:00:00|15476.6|15471.6|15507.6|15502.6|15507.6|15502.6|15476.1|15471.1|61
1760695500000|2025-10-17 10:05:00|15507.1|15502.1|15496.1|15491.1|15512.1|15507.1|15496.1|15491.1|77
1760695800000|2025-10-17 10:10:00|15495.8|15490.8|15470.8|15465.8|15497.3|15492.3|15470.8|15465.8|38
1760696100000|2025-10-17 10:15:00|15471.8|15466.8|15472.3|15467.3|15478.8|15473.8|15458.3|15453.3|110
1760696400000|2025-10-17 10:20:00|15473.6|15468.6|15470.1|15465.1|15473.6|15468.6|15465.6|15460.6|27
1760696700000|2025-10-17 10:25:00|15469.6|15464.6|15473.1|15468.1|15476.1|15471.1|15462.1|15457.1|17
1760697000000|2025-10-17 10:30:00|15473.2|15468.2|15489.7|15484.7|15511.2|15506.2|15472.2|15467.2|145
1760697300000|2025-10-17 10:35:00|15491.2|15486.2|15510.2|15505.2|15510.7|15505.7|15491.2|15486.2|43
1760697600000|2025-10-17 10:40:00|15509.4|15504.4|15498.9|15493.9|15509.9|15504.9|15493.9|15488.9|30
1760697900000|2025-10-17 10:45:00|15498.4|15493.4|15503.4|15498.4|15504.4|15499.4|15495.4|15490.4|27
1760698200000|2025-10-17 10:50:00|15503.3|15498.3|15504.8|15499.8|15508.3|15503.3|15489.8|15484.8|43
1760698500000|2025-10-17 10:55:00|15505.3|15500.3|15516.8|15511.8|15523.8|15518.8|15500.8|15495.8|49
1760698800000|2025-10-17 11:00:00|15516|15511|15511.5|15506.5|15522|15517|15507|15502|40
1760699100000|2025-10-17 11:05:00|15512|15507|15532|15527|15542|15537|15509|15504|139
1760699400000|2025-10-17 11:10:00|15532.3|15527.3|15551.8|15546.8|15559.3|15554.3|15523.8|15518.8|108
1760699700000|2025-10-17 11:15:00|15551.3|15546.3|15548.3|15543.3|15554.3|15549.3|15536.3|15531.3|72
1760700000000|2025-10-17 11:20:00|15549.5|15544.5|15560.5|15555.5|15560.5|15555.5|15544.5|15539.5|94
1760700300000|2025-10-17 11:25:00|15560|15555|15574.5|15569.5|15579|15574|15559.5|15554.5|137
1760700600000|2025-10-17 11:30:00|15574.8|15569.8|15571.8|15566.8|15589.3|15584.3|15571.3|15566.3|162
1760700900000|2025-10-17 11:35:00|15571.3|15566.3|15579.8|15574.8|15593.3|15588.3|15570.3|15565.3|65
1760701200000|2025-10-17 11:40:00|15581.7|15576.7|15580.2|15575.2|15583.7|15578.7|15573.2|15568.2|44
1760701500000|2025-10-17 11:45:00|15580.7|15575.7|15598.7|15593.7|15600.7|15595.7|15580.7|15575.7|71
1760701800000|2025-10-17 11:50:00|15598.2|15593.2|15585.2|15580.2|15598.2|15593.2|15580.2|15575.2|102
1760702100000|2025-10-17 11:55:00|15585.7|15580.7|15600.7|15595.7|15600.7|15595.7|15584.2|15579.2|57
1760702400000|2025-10-17 12:00:00|15600.2|15595.2|15610.7|15605.7|15614.2|15609.2|15598.7|15593.7|49
1760702700000|2025-10-17 12:05:00|15611.2|15606.2|15628.2|15623.2|15628.2|15623.2|15609.2|15604.2|46
1760703000000|2025-10-17 12:10:00|15631.2|15626.2|15628.7|15623.7|15631.2|15626.2|15620.2|15615.2|134
1760703300000|2025-10-17 12:15:00|15629.2|15624.2|15644.7|15639.7|15644.7|15639.7|15628.7|15623.7|66
1760703600000|2025-10-17 12:20:00|15642.7|15637.7|15641.2|15636.2|15660.2|15655.2|15640.7|15635.7|84
1760703900000|2025-10-17 12:25:00|15641.7|15636.7|15646.2|15641.2|15650.2|15645.2|15635.2|15630.2|79
1760704200000|2025-10-17 12:30:00|15646.7|15641.7|15657.2|15652.2|15666.2|15661.2|15646.7|15641.7|133
1760704500000|2025-10-17 12:35:00|15657.7|15652.7|15679.7|15674.7|15683.2|15678.2|15657.2|15652.2|150
1760704800000|2025-10-17 12:40:00|15679.2|15674.2|15678.7|15673.7|15680.7|15675.7|15668.2|15663.2|68
1760705100000|2025-10-17 12:45:00|15678.2|15673.2|15657.2|15652.2|15678.2|15673.2|15649.2|15644.2|58
1760705400000|2025-10-17 12:50:00|15658.6|15653.6|15660.6|15655.6|15666.6|15661.6|15650.6|15645.6|43
1760705700000|2025-10-17 12:55:00|15661.1|15656.1|15661.6|15656.6|15664.1|15659.1|15651.1|15646.1|30
1760706000000|2025-10-17 13:00:00|15660.3|15655.3|15673.3|15668.3|15673.8|15668.8|15648.8|15643.8|93
1760706300000|2025-10-17 13:05:00|15672.8|15667.8|15673.3|15668.3|15675.3|15670.3|15664.8|15659.8|35
1760706600000|2025-10-17 13:10:00|15672.7|15667.7|15670.7|15665.7|15675.7|15670.7|15668.2|15663.2|27
1760706900000|2025-10-17 13:15:00|15670.2|15665.2|15659.2|15654.2|15670.7|15665.7|15654.7|15649.7|40
1760707200000|2025-10-17 13:20:00|15658.9|15653.9|15656.4|15651.4|15661.4|15656.4|15651.4|15646.4|31
1760707500000|2025-10-17 13:25:00|15657.9|15652.9|15657.4|15652.4|15663.4|15658.4|15651.9|15646.9|61
1760707800000|2025-10-17 13:30:00|15657.7|15652.7|15656.7|15651.7|15666.7|15661.7|15637.2|15632.2|130
1760708100000|2025-10-17 13:35:00|15656.2|15651.2|15663.2|15658.2|15681.7|15676.7|15651.7|15646.7|95
1760708400000|2025-10-17 13:40:00|15662.8|15657.8|15644.3|15639.3|15666.3|15661.3|15636.3|15631.3|81
1760708700000|2025-10-17 13:45:00|15644.8|15639.8|15652.8|15647.8|15662.3|15657.3|15637.3|15632.3|99
1760709000000|2025-10-17 13:50:00|15651.5|15646.5|15675|15670|15679.5|15674.5|15651|15646|163
1760709300000|2025-10-17 13:55:00|15675.5|15670.5|15685.5|15680.5|15687.5|15682.5|15675.5|15670.5|75
1760709600000|2025-10-17 14:00:00|15684.5|15679.5|15687.5|15682.5|15692|15687|15670|15665|80
1760709900000|2025-10-17 14:05:00|15687|15682|15704|15699|15707.5|15702.5|15684.5|15679.5|81
1760710200000|2025-10-17 14:10:00|15703.2|15698.2|15702.2|15697.2|15719.7|15714.7|15698.2|15693.2|125
1760710500000|2025-10-17 14:15:00|15700.7|15695.7|15670.2|15665.2|15702.7|15697.7|15664.7|15659.7|564
1760710800000|2025-10-17 14:20:00|15669.9|15664.9|15662.9|15657.9|15681.9|15676.9|15657.4|15652.4|378
1760711100000|2025-10-17 14:25:00|15663.9|15658.9|15672.4|15667.4|15678.9|15673.9|15658.4|15653.4|388
1760711400000|2025-10-17 14:30:00|15672|15667|15656|15651|15679|15674|15655.5|15650.5|380
1760711700000|2025-10-17 14:35:00|15656.5|15651.5|15645|15640|15659.5|15654.5|15645|15640|328
1760712000000|2025-10-17 14:40:00|15646|15641|15649.5|15644.5|15657|15652|15640|15635|314
1760712300000|2025-10-17 14:45:00|15649|15644|15664.5|15659.5|15667.5|15662.5|15649|15644|141
1760712600000|2025-10-17 14:50:00|15664.4|15659.4|15637.9|15632.9|15664.4|15659.4|15637.9|15632.9|125
1760712900000|2025-10-17 14:55:00|15637.4|15632.4|15626.4|15621.4|15637.4|15632.4|15617.4|15612.4|94
1760713200000|2025-10-17 15:00:00|15625.9|15620.9|15623.4|15618.4|15629.4|15624.4|15613.4|15608.4|105
1760713500000|2025-10-17 15:05:00|15623.9|15618.9|15625.9|15620.9|15638.9|15633.9|15623.9|15618.9|54
1760713800000|2025-10-17 15:10:00|15626.7|15621.7|15603.7|15598.7|15634.7|15629.7|15603.7|15598.7|66
1760714100000|2025-10-17 15:15:00|15605.2|15600.2|15602.2|15597.2|15613.7|15608.7|15601.7|15596.7|74
1760714400000|2025-10-17 15:20:00|15602.9|15597.9|15600.9|15595.9|15604.9|15599.9|15597.9|15592.9|69
1760714700000|2025-10-17 15:25:00|15601.4|15596.4|15610.9|15605.9|15612.4|15607.4|15598.4|15593.4|196
1760715000000|2025-10-17 15:30:00|15612.4|15604.4|15608.4|15600.4|15623.4|15616.4|15607.4|15599.4|382
1760715300000|2025-10-17 15:35:00|15609.4|15601.4|15625.4|15616.4|15626.4|15617.4|15599.4|15592.4|115
1760715600000|2025-10-17 15:40:00|15626.4|15617.4|15639.4|15631.4|15644.4|15635.4|15626.4|15617.4|47
1760715900000|2025-10-17 15:45:00|15641.4|15632.4|15651.4|15642.4|15651.4|15642.4|15640.4|15629.4|7
1760716200000|2025-10-17 15:50:00|15652.4|15643.4|15652.4|15642.4|15655.4|15648.4|15648.4|15638.4|12
1760716500000|2025-10-17 15:55:00|15654.4|15643.4|15650.4|15641.4|15655.4|15648.4|15644.4|15634.4|56
1760716800000|2025-10-17 16:00:00|15648.4|15638.4|15657.4|15647.4|15659.4|15652.4|15647.4|15638.4|18
1760717100000|2025-10-17 16:05:00|15656.4|15648.4|15656.4|15646.4|15656.4|15649.4|15652.4|15645.4|5
1760717400000|2025-10-17 16:10:00|15654.4|15649.4|15654.4|15644.4|15654.4|15649.4|15649.4|15641.4|4
1760717700000|2025-10-17 16:15:00|15656.4|15647.4|15657.4|15645.4|15662.4|15651.4|15653.4|15644.4|10
1760718000000|2025-10-17 16:20:00|15659.9|15646.4|15658.4|15649.4|15659.9|15649.4|15654.4|15645.4|2
1760718300000|2025-10-17 16:25:00|15660.4|15650.4|15660.4|15651.4|15661.4|15651.4|15659.4|15649.4|7
1760718600000|2025-10-17 16:30:00|15661.4|15652.4|15659.4|15649.4|15666.4|15657.4|15659.4|15649.4|5
1760718900000|2025-10-17 16:35:00|15658.4|15645.4|15656.4|15647.4|15659.4|15648.4|15656.4|15645.4|2
1760719200000|2025-10-17 16:40:00|15655.4|15644.4|15650.4|15639.4|15655.4|15644.4|15650.4|15639.4|3
1760719500000|2025-10-17 16:45:00|15649.4|15635.4|15656.4|15645.4|15656.4|15645.4|15644.4|15634.4|7
1760719800000|2025-10-17 16:50:00|15657.4|15646.4|15653.4|15642.4|15659.4|15647.4|15652.4|15641.4|10
1760720100000|2025-10-17 16:55:00|15652.4|15641.4|15646.4|15634.4|15652.4|15641.4|15642.4|15633.9|14
1760720400000|2025-10-17 17:00:00|15645.9|15633.9|15643.4|15631.4|15645.9|15633.9|15643.4|15631.4|1
1760720700000|2025-10-17 17:05:00|15645.4|15632.4|15644.4|15632.4|15648.4|15639.4|15644.4|15632.4|5
1760721000000|2025-10-17 17:10:00|15643.4|15631.4|15644.4|15632.4|15644.4|15632.4|15642.4|15630.4|0
1760721300000|2025-10-17 17:15:00|15643.9|15631.9|15639.4|15627.4|15643.9|15631.9|15639.4|15627.4|1
1760721600000|2025-10-17 17:20:00|15639.9|15627.9|15639.9|15627.9|15640.4|15633.4|15634.9|15622.9|3
1760721900000|2025-10-17 17:25:00|15639.4|15627.4|15638.4|15626.4|15639.4|15633.4|15638.4|15626.4|1
1760722200000|2025-10-17 17:30:00|15642.9|15627.4|15643.4|15631.4|15643.4|15631.4|15642.4|15627.4|2
1760722500000|2025-10-17 17:35:00|15644.4|15632.4|15647.4|15635.4|15647.4|15635.4|15644.4|15632.4|0
1760722800000|2025-10-17 17:40:00|15646.9|15634.9|15645.9|15633.9|15646.9|15634.9|15645.9|15633.9|1
1760723100000|2025-10-17 17:45:00|15645.4|15633.4|15646.4|15634.4|15646.4|15634.4|15639.4|15631.4|5
1760723400000|2025-10-17 17:50:00|15646.9|15634.9|15661.4|15650.4|15661.4|15650.4|15646.9|15634.9|13
1760723700000|2025-10-17 17:55:00|15662.9|15650.9|15660.3|15648.3|15664.4|15652.4|15654.4|15643.9|22
1760724000000|2025-10-17 18:00:00|15661.5|15649.5|15671.6|15659.6|15672.9|15660.9|15660.3|15648.3|1
1760724300000|2025-10-17 18:05:00|15671.7|15659.7|15681.1|15669.1|15681.2|15669.2|15671.6|15659.6|4
1760724600000|2025-10-17 18:10:00|15681|15669|15683.4|15671.4|15683.5|15671.5|15678.6|15666.6|0
1760724900000|2025-10-17 18:15:00|15683.3|15671.3|15688.3|15676.3|15688.3|15676.3|15681.2|15669.2|2
1760725200000|2025-10-17 18:20:00|15688.4|15676.4|15692.8|15680.8|15697.6|15685.6|15688.3|15676.3|2
1760725500000|2025-10-17 18:25:00|15692.7|15680.7|15692.8|15680.8|15695.2|15683.2|15690.4|15678.4|3
1760725800000|2025-10-17 18:30:00|15692.9|15680.9|15690.3|15678.3|15695.2|15683.2|15687.9|15675.9|2
1760726100000|2025-10-17 18:35:00|15690.4|15678.4|15692.6|15680.6|15697.4|15685.4|15690.3|15678.3|1
1760726400000|2025-10-17 18:40:00|15694.9|15682.9|15692.4|15680.4|15695|15683|15690.1|15678.1|1
1760726700000|2025-10-17 18:45:00|15692.5|15680.5|15692.5|15680.5|15695|15683|15691.3|15679.3|1
1760727000000|2025-10-17 18:50:00|15694.8|15682.8|15694.8|15682.8|15697.2|15685.2|15692.4|15680.4|0
1760727300000|2025-10-17 18:55:00|15694.7|15682.7|15694.8|15682.8|15697.2|15685.2|15694.7|15682.7|4
1760727600000|2025-10-17 19:00:00|15694.9|15682.9|15699.4|15687.4|15701.8|15689.8|15694.8|15682.8|6
1760727900000|2025-10-17 19:05:00|15699.5|15687.5|15699.5|15687.5|15701.8|15689.8|15694.7|15682.7|1
1760728200000|2025-10-17 19:10:00|15699.4|15687.4|15704.2|15692.2|15706.6|15694.6|15698.3|15686.3|2
1760728500000|2025-10-17 19:15:00|15704.3|15692.3|15706.4|15694.4|15706.5|15694.5|15701.8|15689.8|0
1760728800000|2025-10-17 19:20:00|15706.5|15694.5|15706.5|15694.5|15708.8|15696.8|15706.3|15694.3|1
1760729100000|2025-10-17 19:25:00|15706.4|15694.4|15706.3|15694.3|15708.7|15696.7|15704|15692|0
1760729400000|2025-10-17 19:30:00|15706.2|15694.2|15701.6|15689.6|15706.3|15694.3|15699|15687|1
1760729700000|2025-10-17 19:35:00|15703.9|15691.9|15703.8|15691.8|15704|15692|15699.2|15687.2|0
1760730000000|2025-10-17 19:40:00|15703.7|15691.7|15703.6|15691.6|15706.1|15694.1|15701.4|15689.4|2
1760730300000|2025-10-17 19:45:00|15703.7|15691.7|15708.2|15696.2|15708.2|15696.2|15699|15687|0
1760730600000|2025-10-17 19:50:00|15705.9|15693.9|15699.1|15687.1|15708.2|15696.2|15698.9|15686.9|4
1760730900000|2025-10-17 19:55:00|15699|15687|15696.7|15684.7|15702.4|15690.4|15685.3|15673.3|5
1760731200000|2025-10-17 20:00:00|15699.6|15687.6|15705|15693|15706.2|15694.2|15696.3|15684.3|0
1760731500000|2025-10-17 20:05:00|15705.1|15693.1|15707.9|15695.9|15710.2|15698.2|15705|15693|0
1760731800000|2025-10-17 20:10:00|15707.6|15695.6|15708.6|15696.6|15710.3|15698.3|15707|15695|0
1760732100000|2025-10-17 20:15:00|15708.3|15696.3|15707.1|15695.1|15708.3|15696.3|15705.5|15693.5|0
1760732400000|2025-10-17 20:20:00|15707.2|15695.2|15708.8|15696.8|15711.6|15699.6|15706.9|15694.9|0
1760732700000|2025-10-17 20:25:00|15708.6|15696.6|15709.5|15697.5|15710.9|15698.9|15708.1|15696.1|0
1760733000000|2025-10-17 20:30:00|15709|15697|15709.3|15697.3|15710.7|15698.7|15708.1|15696.1|0
1760733300000|2025-10-17 20:35:00|15709.5|15697.5|15707.4|15695.4|15710|15698|15707.4|15695.4|0
1760733600000|2025-10-17 20:40:00|15707.2|15695.2|15707.2|15695.2|15708.3|15696.3|15706.2|15694.2|0
1760733900000|2025-10-17 20:45:00|15707.1|15695.1|15706.9|15694.9|15708.1|15696.1|15706|15694|0
1760734200000|2025-10-17 20:50:00|15707.4|15695.4|15709.3|15697.3|15709.5|15697.5|15706.9|15694.9|0
1760734500000|2025-10-17 20:55:00|15708.8|15696.8|15708.7|15696.7|15710.4|15698.4|15708.1|15696.1|0
1760734800000|2025-10-17 21:00:00|15706.6|15694.6|15706.6|15694.6|15706.6|15694.6|15706.6|15694.6|0
1760911200000|2025-10-19 22:00:00|15717.3|15705.3|15711.1|15699.1|15719.7|15707.7|15709.7|15697.7|0
1760911500000|2025-10-19 22:05:00|15711.3|15699.3|15715.1|15703.1|15716.1|15704.1|15709.2|15697.2|0
1760911800000|2025-10-19 22:10:00|15714.9|15702.9|15714.9|15702.9|15716.5|15704.5|15713.2|15701.2|0
1760912100000|2025-10-19 22:15:00|15714.6|15702.6|15711.7|15699.7|15715.1|15703.1|15711.7|15699.7|0
1760912400000|2025-10-19 22:20:00|15712.1|15700.1|15711.4|15699.4|15712.1|15700.1|15707.4|15695.4|0
1760912700000|2025-10-19 22:25:00|15711|15699|15709.5|15697.5|15713.6|15701.6|15708.8|15696.8|0
1760913000000|2025-10-19 22:30:00|15709.3|15697.3|15706.3|15694.3|15710.5|15698.5|15703|15691|0
1760913300000|2025-10-19 22:35:00|15706.6|15694.6|15706.1|15694.1|15708.7|15696.7|15706.1|15694.1|0
1760913600000|2025-10-19 22:40:00|15706.3|15694.3|15708.4|15696.4|15710.1|15698.1|15705.2|15693.2|0
1760913900000|2025-10-19 22:45:00|15708.2|15696.2|15709.2|15697.2|15710.3|15698.3|15708|15696|0
1760914200000|2025-10-19 22:50:00|15709.4|15697.4|15708.7|15696.7|15709.6|15697.6|15707.3|15695.3|0
1760914500000|2025-10-19 22:55:00|15708.9|15696.9|15707.7|15695.7|15710.1|15698.1|15707.3|15695.3|0
1760914800000|2025-10-19 23:00:00|15707.8|15695.8|15706.3|15694.3|15709.9|15697.9|15703.3|15691.3|0
1760915100000|2025-10-19 23:05:00|15706.6|15694.6|15704.4|15692.4|15706.6|15694.6|15702.8|15690.8|0
1760915400000|2025-10-19 23:10:00|15704.2|15692.2|15703.5|15691.5|15705.6|15693.6|15703|15691|0
1760915700000|2025-10-19 23:15:00|15703.3|15691.3|15703|15691|15705.4|15693.4|15702.6|15690.6|0
1760916000000|2025-10-19 23:20:00|15702.6|15690.6|15694.8|15682.8|15703|15691|15694.6|15682.6|0
1760916300000|2025-10-19 23:25:00|15694.6|15682.6|15690.8|15678.8|15694.8|15682.8|15689.4|15677.4|0
1760916600000|2025-10-19 23:30:00|15690.6|15678.6|15694.8|15682.8|15694.8|15682.8|15690.4|15678.4|0
1760916900000|2025-10-19 23:35:00|15695.1|15683.1|15692.7|15680.7|15695.8|15683.8|15691.8|15679.8|0
1760917200000|2025-10-19 23:40:00|15693|15681|15690.6|15678.6|15693.4|15681.4|15690.4|15678.4|0
1760917500000|2025-10-19 23:45:00|15690.4|15678.4|15692.2|15680.2|15694.3|15682.3|15688.7|15676.7|0
1760917800000|2025-10-19 23:50:00|15692.5|15680.5|15691.5|15679.5|15693.2|15681.2|15689.6|15677.6|0
1760918100000|2025-10-19 23:55:00|15691.3|15679.3|15694.6|15682.6|15696|15684|15690.6|15678.6|0
1760918400000|2025-10-20 00:00:00|15694.4|15682.4|15690.6|15678.6|15694.9|15682.9|15689.7|15677.7|0
1760918700000|2025-10-20 00:05:00|15690.4|15678.4|15686.9|15674.9|15690.9|15678.9|15686.6|15674.6|0
1760919000000|2025-10-20 00:10:00|15686.7|15674.7|15678.9|15666.9|15688.4|15676.4|15678.2|15666.2|0
1760919300000|2025-10-20 00:15:00|15679.1|15667.1|15660.6|15648.6|15679.8|15667.8|15643.6|15631.6|0
1760919600000|2025-10-20 00:20:00|15661.7|15649.7|15666.4|15654.4|15666.4|15654.4|15654.7|15642.7|0
1760919900000|2025-10-20 00:25:00|15665.3|15653.3|15661.8|15649.8|15671.1|15659.1|15659.5|15647.5|0
1760920200000|2025-10-20 00:30:00|15664|15652|15652.6|15640.6|15666.4|15654.4|15652.6|15640.6|0
1760920500000|2025-10-20 00:35:00|15654.9|15642.9|15664.5|15652.5|15664.5|15652.5|15652.6|15640.6|0
1760920800000|2025-10-20 00:40:00|15662.2|15650.2|15673.9|15661.9|15673.9|15661.9|15657.7|15645.7|0
1760921100000|2025-10-20 00:45:00|15671.7|15659.7|15676.3|15664.3|15678.7|15666.7|15671.6|15659.6|0
1760921400000|2025-10-20 00:50:00|15677.5|15665.5|15681|15669|15687.9|15675.9|15677.5|15665.5|0
1760921700000|2025-10-20 00:55:00|15683.3|15671.3|15686.7|15674.7|15692.5|15680.5|15678.7|15666.7|0
1760922000000|2025-10-20 01:00:00|15687.9|15675.9|15692.5|15680.5|15692.5|15680.5|15683.3|15671.3|0
1760922300000|2025-10-20 01:05:00|15692.4|15680.4|15695.9|15683.9|15697.1|15685.1|15687.9|15675.9|0
1760922600000|2025-10-20 01:10:00|15694.8|15682.8|15687.9|15675.9|15694.8|15682.8|15687.9|15675.9|0
1760922900000|2025-10-20 01:15:00|15687.8|15675.8|15694.9|15682.9|15697.2|15685.2|15686.7|15674.7|0
1760923200000|2025-10-20 01:20:00|15697.2|15685.2|15694.9|15682.9|15699.5|15687.5|15690.3|15678.3|0
1760923500000|2025-10-20 01:25:00|15696|15684|15696|15684|15697.2|15685.2|15694.8|15682.8|0
1760923800000|2025-10-20 01:30:00|15694.8|15682.8|15694.7|15682.7|15700.5|15688.5|15690.2|15678.2|0
1760924100000|2025-10-20 01:35:00|15695.9|15683.9|15697.1|15685.1|15699.4|15687.4|15692.4|15680.4|0
1760924400000|2025-10-20 01:40:00|15697|15685|15699.2|15687.2|15699.3|15687.3|15692.5|15680.5|0
1760924700000|2025-10-20 01:45:00|15699.3|15687.3|15694.5|15682.5|15699.3|15687.3|15692.2|15680.2|0
1760925000000|2025-10-20 01:50:00|15693.4|15681.4|15688.7|15676.7|15694.5|15682.5|15685.3|15673.3|0
1760925300000|2025-10-20 01:55:00|15689.9|15677.9|15694.5|15682.5|15694.5|15682.5|15688.7|15676.7|0
1760925600000|2025-10-20 02:00:00|15692.2|15680.2|15696.8|15684.8|15696.8|15684.8|15687.6|15675.6|0
1760925900000|2025-10-20 02:05:00|15695.6|15683.6|15692.1|15680.1|15696.8|15684.8|15692.1|15680.1|0
1760926200000|2025-10-20 02:10:00|15693.3|15681.3|15692.1|15680.1|15694.4|15682.4|15689.8|15677.8|0
1760926500000|2025-10-20 02:15:00|15692.2|15680.2|15694.4|15682.4|15696.8|15684.8|15692.2|15680.2|0
1760926800000|2025-10-20 02:20:00|15694.5|15682.5|15692.1|15680.1|15695.6|15683.6|15689.8|15677.8|0
1760927100000|2025-10-20 02:25:00|15689.8|15677.8|15696.7|15684.7|15696.7|15684.7|15687.5|15675.5|0
1760927400000|2025-10-20 02:30:00|15694.4|15682.4|15703.7|15691.7|15703.7|15691.7|15694.4|15682.4|0
1760927700000|2025-10-20 02:35:00|15704.8|15692.8|15701.5|15689.5|15704.9|15692.9|15699.2|15687.2|0
1760928000000|2025-10-20 02:40:00|15702.6|15690.6|15706|15694|15708.4|15696.4|15701.5|15689.5|0
1760928300000|2025-10-20 02:45:00|15706.1|15694.1|15706.1|15694.1|15708.4|15696.4|15703.8|15691.8|0
1760928600000|2025-10-20 02:50:00|15706.2|15694.2|15708.4|15696.4|15708.4|15696.4|15703.8|15691.8|0
1760928900000|2025-10-20 02:55:00|15706.1|15694.1|15710.6|15698.6|15710.7|15698.7|15706.1|15694.1|0
1760929200000|2025-10-20 03:00:00|15710.4|15698.4|15708.2|15696.2|15712.7|15700.7|15708.1|15696.1|0
1760929500000|2025-10-20 03:05:00|15708.1|15696.1|15705.9|15693.9|15710.5|15698.5|15705.9|15693.9|0
1760929800000|2025-10-20 03:10:00|15706|15694|15703.7|15691.7|15706|15694|15701.4|15689.4|0
1760930100000|2025-10-20 03:15:00|15703.6|15691.6|15708.2|15696.2|15708.2|15696.2|15703.6|15691.6|0
1760930400000|2025-10-20 03:20:00|15707.1|15695.1|15705.9|15693.9|15708.2|15696.2|15705.9|15693.9|0
1760930700000|2025-10-20 03:25:00|15704.8|15692.8|15703.7|15691.7|15704.8|15692.8|15703.6|15691.6|0
1760931000000|2025-10-20 03:30:00|15704.8|15692.8|15701.4|15689.4|15706|15694|15701.4|15689.4|0
1760931300000|2025-10-20 03:35:00|15701.5|15689.5|15699.2|15687.2|15703.8|15691.8|15699.2|15687.2|0
1760931600000|2025-10-20 03:40:00|15701.5|15689.5|15701.5|15689.5|15703.8|15691.8|15701.5|15689.5|0
1760931900000|2025-10-20 03:45:00|15703.8|15691.8|15706.1|15694.1|15708.4|15696.4|15701.5|15689.5|0
1760932200000|2025-10-20 03:50:00|15707.3|15695.3|15706.2|15694.2|15710.8|15698.8|15703.8|15691.8|0
1760932500000|2025-10-20 03:55:00|15706.1|15694.1|15708.5|15696.5|15708.5|15696.5|15703.8|15691.8|0
1760932800000|2025-10-20 04:00:00|15710.8|15698.8|15710.8|15698.8|15710.9|15698.9|15706.2|15694.2|0
1760933100000|2025-10-20 04:05:00|15712|15700|15710.8|15698.8|15715.5|15703.5|15710.8|15698.8|0
1760933400000|2025-10-20 04:10:00|15708.5|15696.5|15713|15701|15715.3|15703.3|15708.4|15696.4|0
1760933700000|2025-10-20 04:15:00|15714.2|15702.2|15710.8|15698.8|15715.3|15703.3|15710.7|15698.7|0
1760934000000|2025-10-20 04:20:00|15713.1|15701.1|15713.1|15701.1|15713.1|15701.1|15710.8|15698.8|0
1760934300000|2025-10-20 04:25:00|15713|15701|15715.1|15703.1|15715.2|15703.2|15710.8|15698.8|0
1760934600000|2025-10-20 04:30:00|15712.8|15700.8|15710.5|15698.5|15715.1|15703.1|15710.5|15698.5|0
1760934900000|2025-10-20 04:35:00|15710.4|15698.4|15710.4|15698.4|15712.8|15700.8|15710.4|15698.4|0
1760935200000|2025-10-20 04:40:00|15710.3|15698.3|15712.8|15700.8|15712.8|15700.8|15705.8|15693.8|0
1760935500000|2025-10-20 04:45:00|15712.7|15700.7|15712.7|15700.7|15712.8|15700.8|15710.4|15698.4|0
1760935800000|2025-10-20 04:50:00|15715|15703|15712.8|15700.8|15715.1|15703.1|15712.7|15700.7|0
1760936100000|2025-10-20 04:55:00|15713.9|15701.9|15712.8|15700.8|15715.1|15703.1|15712.8|15700.8|0
1760936400000|2025-10-20 05:00:00|15713.9|15701.9|15717.4|15705.4|15717.4|15705.4|15712.8|15700.8|0
1760936700000|2025-10-20 05:05:00|15717.3|15705.3|15717.3|15705.3|15719.6|15707.6|15715|15703|0
1760937000000|2025-10-20 05:10:00|15717.2|15705.2|15715|15703|15717.3|15705.3|15714.9|15702.9|0
1760937300000|2025-10-20 05:15:00|15714.9|15702.9|15712.6|15700.6|15715|15703|15712.6|15700.6|0
1760937600000|2025-10-20 05:20:00|15713.7|15701.7|15719.6|15707.6|15721.9|15709.9|15712.6|15700.6|0
1760937900000|2025-10-20 05:25:00|15719.5|15707.5|15715|15703|15721.9|15709.9|15714.9|15702.9|0
1760938200000|2025-10-20 05:30:00|15714.9|15702.9|15713.8|15701.8|15715|15703|15712.6|15700.6|0
1760938500000|2025-10-20 05:35:00|15712.7|15700.7|15715|15703|15718.5|15706.5|15712.7|15700.7|0
1760938800000|2025-10-20 05:40:00|15714.9|15702.9|15717.3|15705.3|15717.3|15705.3|15712.6|15700.6|0
1760939100000|2025-10-20 05:45:00|15717.4|15705.4|15719.6|15707.6|15719.6|15707.6|15714.9|15702.9|0
1760939400000|2025-10-20 05:50:00|15719.7|15707.7|15721.9|15709.9|15722|15710|15719.6|15707.6|0
1760939700000|2025-10-20 05:55:00|15723|15711|15721.9|15709.9|15724.2|15712.2|15719.6|15707.6|0
1760940000000|2025-10-20 06:00:00|15719.6|15707.6|15693.2|15688.2|15719.6|15707.6|15689.2|15684.2|26
1760940300000|2025-10-20 06:05:00|15692.7|15687.7|15696.7|15691.7|15699.7|15694.7|15692.7|15687.7|14
1760940600000|2025-10-20 06:10:00|15696.2|15691.2|15691.2|15686.2|15697.7|15692.7|15690.7|15685.7|9
1760940900000|2025-10-20 06:15:00|15691.7|15686.7|15696.7|15691.7|15700.2|15695.2|15691.2|15686.2|12
1760941200000|2025-10-20 06:20:00|15694.7|15689.7|15713.2|15708.2|15713.7|15708.7|15694.7|15689.7|7
1760941500000|2025-10-20 06:25:00|15712.7|15707.7|15725.7|15720.7|15725.7|15720.7|15712.7|15707.7|5
1760941800000|2025-10-20 06:30:00|15727.7|15722.7|15736.2|15731.2|15736.7|15731.7|15727.7|15722.7|17
1760942100000|2025-10-20 06:35:00|15737.2|15732.2|15750.2|15745.2|15750.7|15745.7|15737.2|15732.2|24
1760942400000|2025-10-20 06:40:00|15749.7|15744.7|15734.2|15729.2|15750.2|15745.2|15732.2|15727.2|23
1760942700000|2025-10-20 06:45:00|15732.7|15727.7|15745.2|15740.2|15746.7|15741.7|15732.7|15727.7|31
1760943000000|2025-10-20 06:50:00|15750.7|15745.7|15761.7|15756.7|15768.2|15763.2|15747.2|15742.2|32
1760943300000|2025-10-20 06:55:00|15763.2|15758.2|15738.7|15733.7|15763.2|15758.2|15738.7|15733.7|23
1760943600000|2025-10-20 07:00:00|15739.2|15734.2|15730.7|15725.7|15759.7|15754.7|15709.7|15704.7|334
1760943900000|2025-10-20 07:05:00|15733.2|15728.2|15765.7|15760.7|15771.7|15766.7|15728.2|15723.2|178
1760944200000|2025-10-20 07:10:00|15765.2|15760.2|15768.7|15763.7|15774.7|15769.7|15751.7|15746.7|258
1760944500000|2025-10-20 07:15:00|15769.2|15764.2|15787.2|15782.2|15787.2|15782.2|15762.2|15757.2|182
1760944800000|2025-10-20 07:20:00|15788.2|15783.2|15799.2|15794.2|15811.2|15806.2|15785.2|15780.2|224
1760945100000|2025-10-20 07:25:00|15799.7|15794.7|15820.7|15815.7|15823.2|15818.2|15791.2|15786.2|146
1760945400000|2025-10-20 07:30:00|15823.7|15818.7|15819.2|15814.2|15823.7|15818.7|15803.2|15798.2|149
1760945700000|2025-10-20 07:35:00|15820.2|15815.2|15837.7|15832.7|15841.7|15836.7|15817.2|15812.2|157
1760946000000|2025-10-20 07:40:00|15838.2|15833.2|15847.7|15842.7|15853.7|15848.7|15837.2|15832.2|162
1760946300000|2025-10-20 07:45:00|15847.2|15842.2|15855.7|15850.7|15861.2|15856.2|15842.2|15837.2|114
1760946600000|2025-10-20 07:50:00|15854.4|15849.4|15848.9|15843.9|15854.9|15849.9|15844.4|15839.4|85
1760946900000|2025-10-20 07:55:00|15849.4|15844.4|15854.9|15849.9|15855.9|15850.9|15844.4|15839.4|106
1760947200000|2025-10-20 08:00:00|15855.4|15850.4|15835.9|15830.9|15856.9|15851.9|15832.9|15827.9|105
1760947500000|2025-10-20 08:05:00|15834.9|15829.9|15837.9|15832.9|15838.4|15833.4|15829.4|15824.4|152
1760947800000|2025-10-20 08:10:00|15838.4|15833.4|15827.4|15822.4|15838.4|15833.4|15824.4|15819.4|114
1760948100000|2025-10-20 08:15:00|15825.4|15820.4|15800.4|15795.4|15826.9|15821.9|15798.4|15793.4|65
1760948400000|2025-10-20 08:20:00|15801.3|15796.3|15781.3|15776.3|15803.8|15798.8|15780.8|15775.8|106
1760948700000|2025-10-20 08:25:00|15781.8|15776.8|15793.3|15788.3|15793.8|15788.8|15779.8|15774.8|102
1760949000000|2025-10-20 08:30:00|15793.2|15788.2|15784.2|15779.2|15794.2|15789.2|15783.2|15778.2|47
1760949300000|2025-10-20 08:35:00|15783.7|15778.7|15785.7|15780.7|15785.7|15780.7|15772.2|15767.2|79
1760949600000|2025-10-20 08:40:00|15787.1|15782.1|15781.6|15776.6|15791.1|15786.1|15778.6|15773.6|77
1760949900000|2025-10-20 08:45:00|15782.1|15777.1|15783.6|15778.6|15793.1|15788.1|15772.6|15767.6|115
1760950200000|2025-10-20 08:50:00|15784.3|15779.3|15781.3|15776.3|15793.3|15788.3|15780.3|15775.3|62
1760950500000|2025-10-20 08:55:00|15781.8|15776.8|15786.3|15781.3|15788.3|15783.3|15779.8|15774.8|67
1760950800000|2025-10-20 09:00:00|15785.5|15780.5|15790.5|15785.5|15791|15786|15778.5|15773.5|61
1760951100000|2025-10-20 09:05:00|15791|15786|15798|15793|15798.5|15793.5|15783|15778|58
1760951400000|2025-10-20 09:10:00|15797.5|15792.5|15802.5|15797.5|15811.5|15806.5|15793|15788|99
1760951700000|2025-10-20 09:15:00|15802|15797|15820|15815|15821.5|15816.5|15800|15795|62
1760952000000|2025-10-20 09:20:00|15818.9|15813.9|15838.4|15833.4|15838.9|15833.9|15811.9|15806.9|70
1760952300000|2025-10-20 09:25:00|15838.9|15833.9|15830.9|15825.9|15843.4|15838.4|15829.9|15824.9|63
1760952600000|2025-10-20 09:30:00|15829.8|15824.8|15834.3|15829.3|15843.3|15838.3|15829.8|15824.8|91
1760952900000|2025-10-20 09:35:00|15833.8|15828.8|15827.8|15822.8|15834.3|15829.3|15824.8|15819.8|129
1760953200000|2025-10-20 09:40:00|15827.9|15822.9|15819.9|15814.9|15832.9|15827.9|15815.9|15810.9|138
1760953500000|2025-10-20 09:45:00|15819.4|15814.4|15819.9|15814.9|15835.9|15830.9|15815.9|15810.9|101
1760953800000|2025-10-20 09:50:00|15819.5|15814.5|15837.5|15832.5|15841.5|15836.5|15819|15814|49
1760954100000|2025-10-20 09:55:00|15837|15832|15838.5|15833.5|15850.5|15845.5|15837|15832|55
1760954400000|2025-10-20 10:00:00|15839.3|15834.3|15846.8|15841.8|15849.8|15844.8|15837.3|15832.3|40
1760954700000|2025-10-20 10:05:00|15847.3|15842.3|15841.3|15836.3|15849.3|15844.3|15837.3|15832.3|52
1760955000000|2025-10-20 10:10:00|15840.8|15835.8|15837.8|15832.8|15850.3|15845.3|15836.8|15831.8|28
1760955300000|2025-10-20 10:15:00|15838.3|15833.3|15841.8|15836.8|15844.8|15839.8|15837.3|15832.3|25
1760955600000|2025-10-20 10:20:00|15841.5|15836.5|15838.5|15833.5|15845.5|15840.5|15838.5|15833.5|28
1760955900000|2025-10-20 10:25:00|15839|15834|15839|15834|15845.5|15840.5|15828|15823|79
1760956200000|2025-10-20 10:30:00|15839.2|15834.2|15839.2|15834.2|15846.2|15841.2|15837.7|15832.7|34
1760956500000|2025-10-20 10:35:00|15839.7|15834.7|15837.2|15832.2|15847.2|15842.2|15831.2|15826.2|45
1760956800000|2025-10-20 10:40:00|15836.8|15831.8|15829.3|15824.3|15843.3|15838.3|15827.8|15822.8|33
1760957100000|2025-10-20 10:45:00|15829.8|15824.8|15823.8|15818.8|15831.8|15826.8|15817.3|15812.3|43
1760957400000|2025-10-20 10:50:00|15824.8|15819.8|15820.3|15815.3|15829.3|15824.3|15816.3|15811.3|37
1760957700000|2025-10-20 10:55:00|15818.8|15813.8|15807.8|15802.8|15819.8|15814.8|15807.8|15802.8|34
1760958000000|2025-10-20 11:00:00|15805.8|15800.8|15804.8|15799.8|15812.3|15807.3|15804.3|15799.3|42
1760958300000|2025-10-20 11:05:00|15804.3|15799.3|15805.8|15800.8|15809.3|15804.3|15801.8|15796.8|41
1760958600000|2025-10-20 11:10:00|15805|15800|15803|15798|15806|15801|15800|15795|31
1760958900000|2025-10-20 11:15:00|15803.5|15798.5|15809.5|15804.5|15816|15811|15802|15797|41
1760959200000|2025-10-20 11:20:00|15810|15805|15795.5|15790.5|15810|15805|15794|15789|28
1760959500000|2025-10-20 11:25:00|15796.5|15791.5|15796.5|15791.5|15802.5|15797.5|15791.5|15786.5|34
1760959800000|2025-10-20 11:30:00|15797.5|15792.5|15785.5|15780.5|15797.5|15792.5|15778|15773|61
1760960100000|2025-10-20 11:35:00|15786|15781|15775.5|15770.5|15786|15781|15774.5|15769.5|36
1760960400000|2025-10-20 11:40:00|15776.7|15771.7|15777.7|15772.7|15777.7|15772.7|15764.7|15759.7|73
1760960700000|2025-10-20 11:45:00|15778.2|15773.2|15777.7|15772.7|15780.7|15775.7|15772.7|15767.7|32
1760961000000|2025-10-20 11:50:00|15776.8|15771.8|15784.8|15779.8|15788.8|15783.8|15775.3|15770.3|12
1760961300000|2025-10-20 11:55:00|15784.3|15779.3|15776.8|15771.8|15789.3|15784.3|15774.8|15769.8|26
1760961600000|2025-10-20 12:00:00|15776.5|15771.5|15784.5|15779.5|15786.5|15781.5|15776.5|15771.5|11
1760961900000|2025-10-20 12:05:00|15784|15779|15780|15775|15784|15779|15777|15772|28
1760962200000|2025-10-20 12:10:00|15780.4|15775.4|15790.9|15785.9|15790.9|15785.9|15780.4|15775.4|13
1760962500000|2025-10-20 12:15:00|15790.4|15785.4|15792.9|15787.9|15794.9|15789.9|15786.9|15781.9|20
1760962800000|2025-10-20 12:20:00|15791.8|15786.8|15782.3|15777.3|15792.8|15787.8|15781.8|15776.8|10
1760963100000|2025-10-20 12:25:00|15781.8|15776.8|15780.8|15775.8|15786.3|15781.3|15775.8|15770.8|12
1760963400000|2025-10-20 12:30:00|15782.2|15777.2|15785.2|15780.2|15787.2|15782.2|15780.2|15775.2|17
1760963700000|2025-10-20 12:35:00|15784.7|15779.7|15777.7|15772.7|15784.7|15779.7|15775.2|15770.2|15
1760964000000|2025-10-20 12:40:00|15776.6|15771.6|15785.1|15780.1|15785.1|15780.1|15776.6|15771.6|28
1760964300000|2025-10-20 12:45:00|15785.6|15780.6|15790.6|15785.6|15793.1|15788.1|15785.1|15780.1|21
1760964600000|2025-10-20 12:50:00|15789.9|15784.9|15795.4|15790.4|15795.9|15790.9|15787.9|15782.9|15
1760964900000|2025-10-20 12:55:00|15795.9|15790.9|15790.9|15785.9|15796.4|15791.4|15786.4|15781.4|17
1760965200000|2025-10-20 13:00:00|15791|15786|15802.5|15797.5|15804|15799|15791|15786|27
1760965500000|2025-10-20 13:05:00|15802|15797|15798|15793|15802|15797|15795.5|15790.5|23
1760965800000|2025-10-20 13:10:00|15798.4|15793.4|15805.4|15800.4|15805.4|15800.4|15796.9|15791.9|22
1760966100000|2025-10-20 13:15:00|15804.9|15799.9|15802.4|15797.4|15804.9|15799.9|15799.9|15794.9|32
1760966400000|2025-10-20 13:20:00|15801.7|15796.7|15816.2|15811.2|15816.7|15811.7|15801.7|15796.7|27
1760966700000|2025-10-20 13:25:00|15815.7|15810.7|15824.2|15819.2|15825.2|15820.2|15814.2|15809.2|41
1760967000000|2025-10-20 13:30:00|15824.3|15819.3|15813.3|15808.3|15825.3|15820.3|15812.3|15807.3|185
1760967300000|2025-10-20 13:35:00|15813.8|15808.8|15820.3|15815.3|15821.8|15816.8|15810.3|15805.3|87
1760967600000|2025-10-20 13:40:00|15819.8|15814.8|15822.8|15817.8|15828.8|15823.8|15818.8|15813.8|35
1760967900000|2025-10-20 13:45:00|15823.3|15818.3|15822.8|15817.8|15833.8|15828.8|15822.3|15817.3|63
1760968200000|2025-10-20 13:50:00|15824.6|15819.6|15830.1|15825.1|15835.6|15830.6|15823.1|15818.1|51
1760968500000|2025-10-20 13:55:00|15829.6|15824.6|15832.6|15827.6|15832.6|15827.6|15818.1|15813.1|40
1760968800000|2025-10-20 14:00:00|15831.2|15826.2|15824.7|15819.7|15841.2|15836.2|15824.2|15819.2|131
1760969100000|2025-10-20 14:05:00|15825.2|15820.2|15831.2|15826.2|15832.7|15827.7|15823.7|15818.7|33
1760969400000|2025-10-20 14:10:00|15831.8|15826.8|15838.3|15833.3|15838.8|15833.8|15825.3|15820.3|24
1760969700000|2025-10-20 14:15:00|15837.3|15832.3|15838.3|15833.3|15842.8|15837.8|15831.8|15826.8|27
1760970000000|2025-10-20 14:20:00|15837.8|15832.8|15828.8|15823.8|15839.3|15834.3|15828.8|15823.8|29
1760970300000|2025-10-20 14:25:00|15829.3|15824.3|15828.3|15823.3|15834.3|15829.3|15824.8|15819.8|42
1760970600000|2025-10-20 14:30:00|15828.4|15823.4|15833.9|15828.9|15838.4|15833.4|15828.4|15823.4|95
1760970900000|2025-10-20 14:35:00|15833.4|15828.4|15837.9|15832.9|15837.9|15832.9|15821.4|15816.4|53
1760971200000|2025-10-20 14:40:00|15837.7|15832.7|15845.7|15840.7|15845.7|15840.7|15832.7|15827.7|50
1760971500000|2025-10-20 14:45:00|15846.2|15841.2|15847.2|15842.2|15847.7|15842.7|15840.7|15835.7|48
1760971800000|2025-10-20 14:50:00|15846.2|15841.2|15836.7|15831.7|15848.2|15843.2|15829.2|15824.2|55
1760972100000|2025-10-20 14:55:00|15837.2|15832.2|15828.2|15823.2|15839.2|15834.2|15825.7|15820.7|34
1760972400000|2025-10-20 15:00:00|15828.5|15823.5|15824|15819|15829.5|15824.5|15820|15815|45
1760972700000|2025-10-20 15:05:00|15824.5|15819.5|15839.5|15834.5|15842|15837|15823.5|15818.5|42
1760973000000|2025-10-20 15:10:00|15838.9|15833.9|15840.4|15835.4|15848.4|15843.4|15837.4|15832.4|53
1760973300000|2025-10-20 15:15:00|15840.9|15835.9|15843.4|15838.4|15844.9|15839.9|15835.9|15830.9|38
1760973600000|2025-10-20 15:20:00|15844.1|15839.1|15851.6|15846.6|15854.1|15849.1|15843.6|15838.6|56
1760973900000|2025-10-20 15:25:00|15852.1|15847.1|15850.6|15845.6|15854.1|15849.1|15847.6|15842.6|122
1760974200000|2025-10-20 15:30:00|15851.6|15844.6|15831.6|15824.6|15851.6|15845.6|15831.6|15824.6|285
1760974500000|2025-10-20 15:35:00|15832.6|15825.6|15838.6|15830.6|15840.6|15833.6|15825.6|15818.6|155
1760974800000|2025-10-20 15:40:00|15837.6|15829.6|15837.6|15828.6|15842.6|15835.6|15835.6|15826.6|18
1760975100000|2025-10-20 15:45:00|15835.6|15829.6|15844.6|15835.6|15844.6|15835.6|15834.6|15827.6|10
1760975400000|2025-10-20 15:50:00|15846.6|15836.6|15835.6|15827.6|15846.6|15839.6|15830.6|15821.6|14
1760975700000|2025-10-20 15:55:00|15834.6|15828.6|15830.6|15821.6|15834.6|15828.6|15827.6|15817.6|16
1760976000000|2025-10-20 16:00:00|15831.6|15820.6|15826.6|15817.6|15831.6|15820.6|15825.6|15815.6|4
1760976300000|2025-10-20 16:05:00|15828.6|15818.6|15828.6|15819.6|15831.6|15820.6|15828.6|15818.6|9
1760976600000|2025-10-20 16:10:00|15827.6|15818.6|15825.6|15816.6|15827.6|15818.6|15825.6|15816.6|1
1760976900000|2025-10-20 16:15:00|15828.6|15817.6|15828.6|15820.6|15828.6|15820.6|15825.6|15817.6|19
1760977200000|2025-10-20 16:20:00||15818.6||15819.6||15819.6||15818.6|0
1760977500000|2025-10-20 16:25:00|15829.6|15820.6|15835.6|15824.6|15835.6|15824.6|15829.6|15820.6|8
1760977800000|2025-10-20 16:30:00|15834.6||15834.6||15834.6||15834.6||0
1760978100000|2025-10-20 16:35:00|15833.6|15821.6|15832.6|15821.6|15833.6|15821.6|15829.6|15820.6|2
1760978400000|2025-10-20 16:40:00||15822.6||15822.6||15822.6||15822.6|1
1760978700000|2025-10-20 16:45:00|15831.6|15820.6|15830.6|15819.6|15831.6|15820.6|15830.6|15819.6|0
1760979300000|2025-10-20 16:55:00|15829.6||15829.6||15829.6||15829.6||3
1760979600000|2025-10-20 17:00:00|15830.6|15820.6|15830.6|15822.6|15830.6|15822.6|15830.6|15820.6|4
1760979900000|2025-10-20 17:05:00|15835.6|15823.6|15836.6|15825.6|15838.1|15826.1|15834.6|15823.6|2
1760980200000|2025-10-20 17:10:00|15837.6|15826.6|15840.6|15828.6|15840.6|15828.6|15837.6|15826.6|1
1760980500000|2025-10-20 17:15:00|15843.1|15829.6|15842.6|15833.6|15843.6|15835.6|15842.6|15829.6|3
1760980800000|2025-10-20 17:20:00|15841.6|15834.6|15841.6|15834.6|15841.6|15834.6|15841.6|15834.6|0
1760981100000|2025-10-20 17:25:00|15839.6|15831.6|15841.6|15833.6|15841.6|15833.6|15839.6|15831.6|6
1760981400000|2025-10-20 17:30:00|15842.6||15842.6||15842.6||15841.6||2
1760981700000|2025-10-20 17:35:00|15844.6|15834.6|15846.6|15836.6|15848.6|15836.6|15844.6|15834.6|3
1760982000000|2025-10-20 17:40:00|15848.6|15837.6|15848.6|15838.6|15848.6|15838.6|15848.6|15837.6|0
1760982300000|2025-10-20 17:45:00|15849.6||15848.6||15849.6||15848.6||12
1760982600000|2025-10-20 17:50:00|15850.6|15840.6|15849.6|15840.6|15850.6|15840.6|15849.6|15840.6|4
1760982900000|2025-10-20 17:55:00|15847.6|15838.6|15850.6|15838.6|15850.6|15840.6|15844.6|15837.6|8
1760983200000|2025-10-20 18:00:00|15851.8|15839.8|15855.2|15843.2|15855.2|15843.2|15851.8|15839.8|3
1760983500000|2025-10-20 18:05:00|15855.1|15843.1|15855.2|15843.2|15855.2|15843.2|15855.1|15843.1|6
1760983800000|2025-10-20 18:10:00|15855.1|15843.1|15855.4|15843.4|15857.8|15845.8|15853.2|15841.2|0
1760984100000|2025-10-20 18:15:00|15855.5|15843.5|15850.8|15838.8|15855.5|15843.5|15850.8|15838.8|0
1760984400000|2025-10-20 18:20:00|15850.7|15838.7|15850.8|15838.8|15850.8|15838.8|15850.7|15838.7|0
1760984700000|2025-10-20 18:25:00|15850.7|15838.7|15850.7|15838.7|15850.8|15838.8|15848.4|15836.4|0
1760985000000|2025-10-20 18:30:00|15850.8|15838.8|15850.7|15838.7|15850.8|15838.8|15848.3|15836.3|4
1760985300000|2025-10-20 18:35:00|15850.6|15838.6|15848.4|15836.4|15850.7|15838.7|15848.4|15836.4|0
1760985600000|2025-10-20 18:40:00|15848.3|15836.3|15848.4|15836.4|15848.4|15836.4|15848.3|15836.3|0
1760985900000|2025-10-20 18:45:00|15848.3|15836.3|15846|15834|15848.3|15836.3|15845.9|15833.9|0
1760986200000|2025-10-20 18:50:00|15847.2|15835.2|15846|15834|15848.3|15836.3|15845.9|15833.9|1
1760986500000|2025-10-20 18:55:00|15848.3|15836.3|15848.4|15836.4|15850.7|15838.7|15848.3|15836.3|0
1760986800000|2025-10-20 19:00:00|15848.3|15836.3|15848.5|15836.5|15853.1|15841.1|15848.3|15836.3|4
1760987100000|2025-10-20 19:05:00|15848.4|15836.4|15848.5|15836.5|15848.5|15836.5|15848.4|15836.4|0
1760987400000|2025-10-20 19:10:00|15848.4|15836.4|15843.7|15831.7|15848.5|15836.5|15841.4|15829.4|0
1760987700000|2025-10-20 19:15:00|15843.6|15831.6|15841.4|15829.4|15843.7|15831.7|15841.3|15829.3|0
1760988000000|2025-10-20 19:20:00|15841.3|15829.3|15841.3|15829.3|15843.6|15831.6|15839|15827|0
1760988300000|2025-10-20 19:25:00|15841.4|15829.4|15846|15834|15846.1|15834.1|15841.4|15829.4|2
1760988600000|2025-10-20 19:30:00|15845.9|15833.9|15848.3|15836.3|15848.3|15836.3|15845.9|15833.9|0
1760988900000|2025-10-20 19:35:00|15848.2|15836.2|15846.1|15834.1|15848.4|15836.4|15845.9|15833.9|0
1760989200000|2025-10-20 19:40:00|15848.3|15836.3|15845.9|15833.9|15848.3|15836.3|15845.9|15833.9|0
1760989500000|2025-10-20 19:45:00|15846|15834|15850.7|15838.7|15850.7|15838.7|15846|15834|16
1760989800000|2025-10-20 19:50:00|15853|15841|15850.7|15838.7|15855.3|15843.3|15850.6|15838.6|7
1760990100000|2025-10-20 19:55:00|15850.6|15838.6|15851.5|15839.5|15855.1|15843.1|15843.5|15831.5|5
1760990400000|2025-10-20 20:00:00|15850.2|15838.2|15851.1|15839.1|15851.4|15839.4|15845.5|15833.5|0
1760990700000|2025-10-20 20:05:00|15850.9|15838.9|15858.8|15846.8|15858.8|15846.8|15849.5|15837.5|0
1760991000000|2025-10-20 20:10:00|15858.3|15846.3|15861.3|15849.3|15862.5|15850.5|15858.2|15846.2|0
1760991300000|2025-10-20 20:15:00|15860.9|15848.9|15861.3|15849.3|15861.8|15849.8|15859.4|15847.4|0
1760991600000|2025-10-20 20:20:00|15861.6|15849.6|15860.9|15848.9|15861.6|15849.6|15859.9|15847.9|0
1760991900000|2025-10-20 20:25:00|15861.1|15849.1|15862|15850|15862|15850|15860.6|15848.6|0
1760992200000|2025-10-20 20:30:00|15861.8|15849.8|15861.3|15849.3|15863|15851|15860.9|15848.9|0
1760992500000|2025-10-20 20:35:00|15861.6|15849.6|15861.8|15849.8|15862.5|15850.5|15861.3|15849.3|0
1760992800000|2025-10-20 20:40:00|15861.5|15849.5|15862.3|15850.3|15862.3|15850.3|15861.3|15849.3|0
1760993100000|2025-10-20 20:45:00|15862.2|15850.2|15862.3|15850.3|15862.3|15850.3|15861.3|15849.3|0
1760993400000|2025-10-20 20:50:00|15862.2|15850.2|15863.2|15851.2|15863.4|15851.4|15861.3|15849.3|0
1760993700000|2025-10-20 20:55:00|15862.7|15850.7|15865.3|15853.3|15865.3|15853.3|15862.5|15850.5|0
1760994000000|2025-10-20 21:00:00|15864.1|15852.1|15865.8|15853.8|15866|15854|15863.9|15851.9|0
1760994300000|2025-10-20 21:05:00|15865.6|15853.6|15865.9|15853.9|15867.7|15855.7|15865.5|15853.5|0
1760994600000|2025-10-20 21:10:00|15866.7|15854.7|15867|15855|15867|15855|15866.5|15854.5|0
1760994900000|2025-10-20 21:15:00|15866.7|15854.7|15866.8|15854.8|15867.2|15855.2|15866.7|15854.7|0
1760995500000|2025-10-20 21:25:00|15866.5|15854.5|15866.8|15854.8|15866.8|15854.8|15866.5|15854.5|0
1760995800000|2025-10-20 21:30:00|15867|15855|15867|15855|15867.2|15855.2|15867|15855|0
1760996400000|2025-10-20 21:40:00|15867.5|15855.5|15866.9|15854.9|15867.5|15855.5|15866.9|15854.9|0
1760996700000|2025-10-20 21:45:00|15867.1|15855.1|15866.9|15854.9|15867.1|15855.1|15866.9|15854.9|0
1760997000000|2025-10-20 21:50:00|15866.8|15854.8|15866.8|15854.8|15866.8|15854.8|15866.8|15854.8|0
1760997300000|2025-10-20 21:55:00|15866.6|15854.6|15866.6|15854.6|15866.6|15854.6|15866.3|15854.3|0
1760997600000|2025-10-20 22:00:00|15866.5|15854.5|15862.6|15850.6|15866.5|15854.5|15862.3|15850.3|0
1760997900000|2025-10-20 22:05:00|15862.8|15850.8|15863.1|15851.1|15863.3|15851.3|15859.8|15847.8|0
1760998200000|2025-10-20 22:10:00|15863|15851|15861.9|15849.9|15864|15852|15861.6|15849.6|0
1760998500000|2025-10-20 22:15:00|15861.8|15849.8|15864.2|15852.2|15864.5|15852.5|15860.5|15848.5|0
1760998800000|2025-10-20 22:20:00|15864.5|15852.5|15864.2|15852.2|15864.7|15852.7|15861.6|15849.6|0
1760999100000|2025-10-20 22:25:00|15864.5|15852.5|15863.8|15851.8|15866.4|15854.4|15863.8|15851.8|0
1760999400000|2025-10-20 22:30:00|15863.7|15851.7|15862.2|15850.2|15864.5|15852.5|15861|15849|0
1760999700000|2025-10-20 22:35:00|15862.4|15850.4|15862.4|15850.4|15862.6|15850.6|15860.8|15848.8|0
1761000000000|2025-10-20 22:40:00|15862.6|15850.6|15863.8|15851.8|15864.5|15852.5|15862.6|15850.6|0
1761000300000|2025-10-20 22:45:00|15864|15852|15862.6|15850.6|15864.5|15852.5|15862.3|15850.3|0
1761000600000|2025-10-20 22:50:00|15862.4|15850.4|15863.1|15851.1|15864.5|15852.5|15862.3|15850.3|0
1761000900000|2025-10-20 22:55:00|15863.3|15851.3|15862.4|15850.4|15863.5|15851.5|15861.9|15849.9|0
1761001200000|2025-10-20 23:00:00|15862.6|15850.6|15864.9|15852.9|15865.7|15853.7|15861.7|15849.7|0
1761001500000|2025-10-20 23:05:00|15864.7|15852.7|15865.4|15853.4|15865.7|15853.7|15864|15852|0
1761001800000|2025-10-20 23:10:00|15865.7|15853.7|15864.9|15852.9|15868.5|15856.5|15864.9|15852.9|0
1761002100000|2025-10-20 23:15:00|15865|15853|15863.8|15851.8|15865.2|15853.2|15861.7|15849.7|0
1761002400000|2025-10-20 23:20:00|15864|15852|15864.7|15852.7|15865.4|15853.4|15864|15852|0
1761002700000|2025-10-20 23:25:00|15864.9|15852.9|15866.8|15854.8|15866.8|15854.8|15864.7|15852.7|0
1761003000000|2025-10-20 23:30:00|15867.1|15855.1|15868.2|15856.2|15868.2|15856.2|15866.4|15854.4|0
1761003300000|2025-10-20 23:35:00|15868|15856|15865.4|15853.4|15868.2|15856.2|15865.4|15853.4|0
1761003600000|2025-10-20 23:40:00|15865.6|15853.6|15864.5|15852.5|15865.6|15853.6|15863.5|15851.5|0
1761003900000|2025-10-20 23:45:00|15864.2|15852.2|15860.7|15848.7|15864.2|15852.2|15860.7|15848.7|0
1761004200000|2025-10-20 23:50:00|15860.5|15848.5|15861.2|15849.2|15862.4|15850.4|15860|15848|0
1761004500000|2025-10-20 23:55:00|15860.9|15848.9|15863.1|15851.1|15863.3|15851.3|15860.9|15848.9|0
1761004800000|2025-10-21 00:00:00|15863|15851|15860.9|15848.9|15865.9|15853.9|15860.7|15848.7|0
1761005100000|2025-10-21 00:05:00|15860.7|15848.7|15860.2|15848.2|15863.3|15851.3|15860|15848|0
1761005400000|2025-10-21 00:10:00|15860.5|15848.5|15862.8|15850.8|15865.4|15853.4|15860.5|15848.5|0
1761005700000|2025-10-21 00:15:00|15862.6|15850.6|15867.7|15855.7|15870|15858|15862.3|15850.3|0
1761006000000|2025-10-21 00:20:00|15870|15858|15867.6|15855.6|15870|15858|15867.6|15855.6|0
1761006300000|2025-10-21 00:25:00|15868.8|15856.8|15876.2|15864.2|15879.7|15867.7|15867.6|15855.6|0
1761006600000|2025-10-21 00:30:00|15875.1|15863.1|15870.5|15858.5|15877.4|15865.4|15868.2|15856.2|0
1761006900000|2025-10-21 00:35:00|15871.7|15859.7|15872.8|15860.8|15872.8|15860.8|15870.5|15858.5|0
1761007200000|2025-10-21 00:40:00|15872.9|15860.9|15874|15862|15875.1|15863.1|15872.8|15860.8|0
1761007500000|2025-10-21 00:45:00|15872.8|15860.8|15875.1|15863.1|15875.1|15863.1|15872.8|15860.8|0
1761007800000|2025-10-21 00:50:00|15872.8|15860.8|15879.7|15867.7|15879.7|15867.7|15872.8|15860.8|0
1761008100000|2025-10-21 00:55:00|15877.4|15865.4|15877.4|15865.4|15877.4|15865.4|15875.1|15863.1|0
1761008400000|2025-10-21 01:00:00|15875.1|15863.1|15877.5|15865.5|15877.5|15865.5|15875.1|15863.1|0
1761008700000|2025-10-21 01:05:00|15879.8|15867.8|15871.7|15859.7|15879.8|15867.8|15870.6|15858.6|0
1761009000000|2025-10-21 01:10:00|15870.6|15858.6|15872.9|15860.9|15875.2|15863.2|15870.6|15858.6|0
1761009300000|2025-10-21 01:15:00|15873|15861|15872.9|15860.9|15873|15861|15870.6|15858.6|0
1761009600000|2025-10-21 01:20:00|15870.6|15858.6|15872.9|15860.9|15875.3|15863.3|15870.6|15858.6|0
1761009900000|2025-10-21 01:25:00|15870.6|15858.6|15870.5|15858.5|15870.6|15858.6|15865.9|15853.9|0
1761010200000|2025-10-21 01:30:00|15868.3|15856.3|15869.3|15857.3|15872.8|15860.8|15868.2|15856.2|0
1761010500000|2025-10-21 01:35:00|15868.2|15856.2|15872.7|15860.7|15872.7|15860.7|15865.9|15853.9|0
1761010800000|2025-10-21 01:40:00|15871.6|15859.6|15870.5|15858.5|15875.1|15863.1|15870.5|15858.5|0
1761011100000|2025-10-21 01:45:00|15871.7|15859.7|15875.1|15863.1|15875.1|15863.1|15870.5|15858.5|0
1761011400000|2025-10-21 01:50:00|15877.4|15865.4|15875.1|15863.1|15877.4|15865.4|15875.1|15863.1|0
1761011700000|2025-10-21 01:55:00|15875.2|15863.2|15872.9|15860.9|15875.2|15863.2|15872.8|15860.8|0
1761012000000|2025-10-21 02:00:00|15874|15862|15875.1|15863.1|15875.2|15863.2|15874|15862|0
1761012300000|2025-10-21 02:05:00|15872.8|15860.8|15875.1|15863.1|15875.2|15863.2|15872.8|15860.8|0
1761012600000|2025-10-21 02:10:00|15875.2|15863.2|15877.5|15865.5|15877.5|15865.5|15872.9|15860.9|0
1761012900000|2025-10-21 02:15:00|15879.7|15867.7|15882.1|15870.1|15882.1|15870.1|15879.7|15867.7|0
1761013200000|2025-10-21 02:20:00|15884.4|15872.4|15882.2|15870.2|15884.4|15872.4|15882.1|15870.1|0
1761013500000|2025-10-21 02:25:00|15882.1|15870.1|15886.7|15874.7|15886.7|15874.7|15882.1|15870.1|0
1761013800000|2025-10-21 02:30:00|15889|15877|15886.6|15874.6|15889|15877|15884.3|15872.3|0
1761014100000|2025-10-21 02:35:00|15884.3|15872.3|15884.3|15872.3|15884.3|15872.3|15882|15870|0
1761014400000|2025-10-21 02:40:00|15882|15870|15879.6|15867.6|15883.1|15871.1|15879.6|15867.6|0
1761014700000|2025-10-21 02:45:00|15877.3|15865.3|15879.6|15867.6|15881.9|15869.9|15877.3|15865.3|0
1761015000000|2025-10-21 02:50:00|15878.5|15866.5|15877.3|15865.3|15879.6|15867.6|15877.3|15865.3|0
1761015300000|2025-10-21 02:55:00|15875|15863|15877.3|15865.3|15877.3|15865.3|15875|15863|0
1761015600000|2025-10-21 03:00:00|15879.6|15867.6|15879.7|15867.7|15882|15870|15879.6|15867.6|0
1761016200000|2025-10-21 03:10:00|15879.6|15867.6|15879.7|15867.7|15879.7|15867.7|15879.6|15867.6|0
1761016500000|2025-10-21 03:15:00|15880.8|15868.8|15879.5|15867.5|15880.8|15868.8|15879.5|15867.5|0
1761016800000|2025-10-21 03:20:00|15881.8|15869.8|15881.8|15869.8|15881.8|15869.8|15881.8|15869.8|0
1761017100000|2025-10-21 03:25:00|15880.6|15868.6|15879.5|15867.5|15881.8|15869.8|15879.4|15867.4|0
1761017400000|2025-10-21 03:30:00|15879.4|15867.4|15881.7|15869.7|15881.7|15869.7|15879.3|15867.3|0
1761017700000|2025-10-21 03:35:00|15881.6|15869.6|15877.1|15865.1|15881.6|15869.6|15877|15865|0
1761018000000|2025-10-21 03:40:00|15874.8|15862.8|15872.5|15860.5|15875.9|15863.9|15870.2|15858.2|0
1761018300000|2025-10-21 03:45:00|15870.2|15858.2|15868.9|15856.9|15871.3|15859.3|15867.7|15855.7|0
1761018600000|2025-10-21 03:50:00|15870|15858|15870|15858|15870|15858|15865.4|15853.4|0
1761018900000|2025-10-21 03:55:00|15871.1|15859.1|15872.2|15860.2|15872.3|15860.3|15870|15858|0
1761019200000|2025-10-21 04:00:00|15873.4|15861.4|15872.2|15860.2|15873.4|15861.4|15869.9|15857.9|0
1761019500000|2025-10-21 04:05:00|15869.9|15857.9|15870|15858|15872.2|15860.2|15867.7|15855.7|0
1761019800000|2025-10-21 04:10:00|15869.9|15857.9|15865.4|15853.4|15869.9|15857.9|15863|15851|0
1761020100000|2025-10-21 04:15:00|15867.7|15855.7|15869.9|15857.9|15869.9|15857.9|15865.4|15853.4|0
1761020400000|2025-10-21 04:20:00|15867.6|15855.6|15865.3|15853.3|15867.7|15855.7|15863.1|15851.1|0
1761020700000|2025-10-21 04:25:00|15865.4|15853.4|15867.1|15855.1|15867.7|15855.7|15864.8|15852.8|0
1761021000000|2025-10-21 04:30:00|15864.8|15852.8|15862.5|15850.5|15867.1|15855.1|15861.3|15849.3|0
1761021300000|2025-10-21 04:35:00|15864.8|15852.8|15867|15855|15867.1|15855.1|15863.6|15851.6|0
1761021600000|2025-10-21 04:40:00|15867.1|15855.1|15864.8|15852.8|15867.1|15855.1|15862.5|15850.5|0
1761021900000|2025-10-21 04:45:00|15864.7|15852.7|15862.5|15850.5|15864.8|15852.8|15860.2|15848.2|0
1761022200000|2025-10-21 04:50:00|15863.7|15851.7|15861.3|15849.3|15867.1|15855.1|15860.2|15848.2|0
1761022500000|2025-10-21 04:55:00|15860.2|15848.2|15858|15846|15860.2|15848.2|15848.7|15836.7|0
1761022800000|2025-10-21 05:00:00|15859.1|15847.1|15851.1|15839.1|15860.3|15848.3|15848.7|15836.7|0
1761023100000|2025-10-21 05:05:00|15851|15839|15858|15846|15858|15846|15848.7|15836.7|0
1761023400000|2025-10-21 05:10:00|15856.8|15844.8|15855.7|15843.7|15860.3|15848.3|15855.7|15843.7|0
1761023700000|2025-10-21 05:15:00|15858|15846|15858|15846|15858|15846|15855.7|15843.7|0
1761024000000|2025-10-21 05:20:00|15858.1|15846.1|15853.4|15841.4|15859.2|15847.2|15852.3|15840.3|0
1761024300000|2025-10-21 05:25:00|15852.2|15840.2|15846.5|15834.5|15852.2|15840.2|15846.4|15834.4|0
1761024600000|2025-10-21 05:30:00|15844.2|15832.2|15846.5|15834.5|15851.1|15839.1|15841.9|15829.9|0
1761024900000|2025-10-21 05:35:00|15846.4|15834.4|15846.4|15834.4|15848.8|15836.8|15845.3|15833.3|0
1761025200000|2025-10-21 05:40:00|15844.1|15832.1|15841.4|15829.4|15846.5|15834.5|15841.4|15829.4|0
1761025500000|2025-10-21 05:45:00|15841.5|15829.5|15841.3|15829.3|15843.6|15831.6|15839.1|15827.1|0
1761025800000|2025-10-21 05:50:00|15839.1|15827.1|15839.1|15827.1|15839.1|15827.1|15832.1|15820.1|0
1761026100000|2025-10-21 05:55:00|15839|15827|15841.4|15829.4|15843.7|15831.7|15838|15826|0
1761026400000|2025-10-21 06:00:00|15839.1|15827.1|15836.4|15831.4|15845.4|15840.4|15831.4|15824.8|19
1761026700000|2025-10-21 06:05:00|15836.9|15831.9|15840.9|15835.9|15844.4|15839.4|15833.9|15828.9|15
1761027000000|2025-10-21 06:10:00|||||||||1
1761027300000|2025-10-21 06:15:00|15841.4|15836.4|15839.9|15834.9|15842.9|15837.9|15838.4|15833.4|2
1761027600000|2025-10-21 06:20:00|15844.9|15839.9|15844.9|15839.9|15846.4|15841.4|15843.9|15838.9|3
1761027900000|2025-10-21 06:25:00|15844.4|15839.4|15840.4|15835.4|15844.4|15839.4|15840.4|15835.4|1
1761028200000|2025-10-21 06:30:00|15840.9|15835.9|15841.4|15836.4|15849.4|15844.4|15840.9|15835.9|10
1761028800000|2025-10-21 06:40:00|15841.9|15836.9|15843.4|15838.4|15843.4|15838.4|15841.9|15836.9|4
1761029100000|2025-10-21 06:45:00|15843.9|15838.9|15852.9|15847.9|15853.4|15848.4|15843.9|15838.9|7
1761029400000|2025-10-21 06:50:00|15853.4|15848.4|15846.4|15841.4|15855.4|15850.4|15843.9|15838.9|53
1761029700000|2025-10-21 06:55:00|15845.9|15840.9|15861.9|15856.9|15861.9|15856.9|15840.9|15835.9|26
1761030000000|2025-10-21 07:00:00|15862.4|15857.4|15860.9|15855.9|15871.9|15866.9|15851.9|15846.9|218
1761030300000|2025-10-21 07:05:00|15861.4|15856.4|15832.4|15827.4|15868.9|15863.9|15831.9|15826.9|192
1761030600000|2025-10-21 07:10:00|15832.9|15827.9|15826.4|15821.4|15836.4|15831.4|15826.4|15821.4|95
1761030900000|2025-10-21 07:15:00|15825.9|15820.9|15837.9|15832.9|15837.9|15832.9|15819.4|15814.4|201
1761031200000|2025-10-21 07:20:00|15838.9|15833.9|15848.4|15843.4|15849.9|15844.9|15837.9|15832.9|104
1761031500000|2025-10-21 07:25:00|15848.9|15843.9|15870.9|15865.9|15874.4|15869.4|15848.4|15843.4|76
1761031800000|2025-10-21 07:30:00|15869.9|15864.9|15874.9|15869.9|15878.9|15873.9|15869.4|15864.4|76
1761032100000|2025-10-21 07:35:00|15874.4|15869.4|15866.9|15861.9|15875.9|15870.9|15862.4|15857.4|95
1761032400000|2025-10-21 07:40:00|15868.8|15863.8|15879.8|15874.8|15883.3|15878.3|15864.8|15859.8|64
1761032700000|2025-10-21 07:45:00|15880.3|15875.3|15888.8|15883.8|15894.8|15889.8|15877.8|15872.8|76
1761033000000|2025-10-21 07:50:00|15887.5|15882.5|15895.5|15890.5|15897|15892|15884.5|15879.5|69
1761033300000|2025-10-21 07:55:00|15896|15891|15894|15889|15896.5|15891.5|15879|15874|71
1761033600000|2025-10-21 08:00:00|15893.5|15888.5|15877|15872|15895|15890|15876.5|15871.5|55
1761033900000|2025-10-21 08:05:00|15877.5|15872.5|15870|15865|15883.5|15878.5|15869.5|15864.5|81
1761034200000|2025-10-21 08:10:00|15870.7|15865.7|15869.2|15864.2|15873.2|15868.2|15865.2|15860.2|47
1761034500000|2025-10-21 08:15:00|15868.2|15863.2|15863.2|15858.2|15872.7|15867.7|15847.7|15842.7|95
1761034800000|2025-10-21 08:20:00|15862.9|15857.9|15863.9|15858.9|15864.4|15859.4|15851.4|15846.4|39
1761035100000|2025-10-21 08:25:00|15861.4|15856.4|15854.9|15849.9|15863.4|15858.4|15853.4|15848.4|50
1761035400000|2025-10-21 08:30:00|15854.2|15849.2|15855.7|15850.7|15859.2|15854.2|15850.7|15845.7|50
1761035700000|2025-10-21 08:35:00|15856.2|15851.2|15854.2|15849.2|15861.2|15856.2|15854.2|15849.2|61
1761036000000|2025-10-21 08:40:00|15854|15849|15831.5|15826.5|15854.5|15849.5|15831|15826|83
1761036300000|2025-10-21 08:45:00|15831|15826|15832.5|15827.5|15834|15829|15824.5|15819.5|87
1761036600000|2025-10-21 08:50:00|15833|15828|15839|15834|15839|15834|15828.5|15823.5|58
1761036900000|2025-10-21 08:55:00|15839.5|15834.5|15827|15822|15843.5|15838.5|15825|15820|51
1761037200000|2025-10-21 09:00:00|15828.4|15823.4|15818.4|15813.4|15833.9|15828.9|15818.4|15813.4|51
1761037500000|2025-10-21 09:05:00|15818.9|15813.9|15826.9|15821.9|15828.9|15823.9|15818.4|15813.4|60
1761037800000|2025-10-21 09:10:00|15827.4|15822.4|15837.9|15832.9|15837.9|15832.9|15822.9|15817.9|57
1761038100000|2025-10-21 09:15:00|15837.4|15832.4|15841.4|15836.4|15841.4|15836.4|15835.9|15830.9|41
1761038400000|2025-10-21 09:20:00|15841|15836|15839.5|15834.5|15843|15838|15836|15831|27
1761038700000|2025-10-21 09:25:00|15840|15835|15844.5|15839.5|15848.5|15843.5|15840|15835|37
1761039000000|2025-10-21 09:30:00|15844.2|15839.2|15851.7|15846.7|15852.7|15847.7|15842.7|15837.7|20
1761039300000|2025-10-21 09:35:00|15850.7|15845.7|15845.2|15840.2|15856.7|15851.7|15844.2|15839.2|37
1761039600000|2025-10-21 09:40:00|15845.4|15840.4|15844.9|15839.9|15848.9|15843.9|15839.9|15834.9|26
1761039900000|2025-10-21 09:45:00|15843.4|15838.4|15831.9|15826.9|15845.9|15840.9|15831.9|15826.9|28
1761040200000|2025-10-21 09:50:00|15832.4|15827.4|15839.4|15834.4|15842.9|15837.9|15831.9|15826.9|28
1761040500000|2025-10-21 09:55:00|15839.9|15834.9|15845.4|15840.4|15848.4|15843.4|15838.9|15833.9|29
1761040800000|2025-10-21 10:00:00|15843.9|15838.9|15843.9|15838.9|15848.4|15843.4|15837.4|15832.4|19
1761041100000|2025-10-21 10:05:00|15843.4|15838.4|15844.4|15839.4|15848.4|15843.4|15842.9|15837.9|22
1761041400000|2025-10-21 10:10:00|15846.1|15841.1|15848.6|15843.6|15850.6|15845.6|15845.6|15840.6|25
1761041700000|2025-10-21 10:15:00|15849.1|15844.1|15847.6|15842.6|15853.6|15848.6|15845.6|15840.6|37
1761042000000|2025-10-21 10:20:00|15848|15843|15852.5|15847.5|15853.5|15848.5|15842.5|15837.5|17
1761042300000|2025-10-21 10:25:00|15852|15847|15854.5|15849.5|15858|15853|15850.5|15845.5|16
1761042600000|2025-10-21 10:30:00|15853.5|15848.5|15844|15839|15853.5|15848.5|15843|15838|34
1761042900000|2025-10-21 10:35:00|15844.5|15839.5|15852.5|15847.5|15855|15850|15844|15839|31
1761043200000|2025-10-21 10:40:00|15854|15849|15856|15851|15857.5|15852.5|15850.5|15845.5|29
1761043500000|2025-10-21 10:45:00|15858|15853|15861|15856|15863.5|15858.5|15858|15853|28
1761043800000|2025-10-21 10:50:00|15860.5|15855.5|15853.5|15848.5|15861|15856|15853.5|15848.5|25
1761044100000|2025-10-21 10:55:00|15854|15849|15848.5|15843.5|15859.5|15854.5|15846.5|15841.5|52
1761044400000|2025-10-21 11:00:00|15848.8|15843.8|15852.3|15847.3|15854.3|15849.3|15845.3|15840.3|36
1761044700000|2025-10-21 11:05:00|15852.8|15847.8|15851.8|15846.8|15856.8|15851.8|15846.8|15841.8|46
1761045000000|2025-10-21 11:10:00|15850.7|15845.7|15864.2|15859.2|15865.7|15860.7|15848.7|15843.7|32
1761045300000|2025-10-21 11:15:00|15864.7|15859.7|15854.7|15849.7|15865.7|15860.7|15853.7|15848.7|35
1761045600000|2025-10-21 11:20:00|15854.6|15849.6|15859.1|15854.1|15863.6|15858.6|15854.1|15849.1|26
1761045900000|2025-10-21 11:25:00|15859.6|15854.6|15856.6|15851.6|15863.6|15858.6|15856.6|15851.6|18
1761046200000|2025-10-21 11:30:00|15855.8|15850.8|15859.8|15854.8|15863.8|15858.8|15853.8|15848.8|26
1761046500000|2025-10-21 11:35:00|15860.3|15855.3|15859.3|15854.3|15861.3|15856.3|15856.3|15851.3|16
1761046800000|2025-10-21 11:40:00|15858.9|15853.9|15864.4|15859.4|15866.4|15861.4|15857.4|15852.4|30
1761047100000|2025-10-21 11:45:00|15863.9|15858.9|15869.4|15864.4|15869.4|15864.4|15856.9|15851.9|65
1761047400000|2025-10-21 11:50:00|15869.9|15864.9|15865.4|15860.4|15874.4|15869.4|15862.9|15857.9|34
1761047700000|2025-10-21 11:55:00|15866.4|15861.4|15870.9|15865.9|15875.4|15870.4|15866.4|15861.4|19
1761048000000|2025-10-21 12:00:00|15871.4|15866.4|15867.4|15862.4|15871.9|15866.9|15863.4|15858.4|30
1761048300000|2025-10-21 12:05:00|15867.9|15862.9|15866.9|15861.9|15869.4|15864.4|15864.9|15859.9|38
1761048600000|2025-10-21 12:10:00|15867.3|15862.3|15861.3|15856.3|15867.8|15862.8|15861.3|15856.3|19
1761048900000|2025-10-21 12:15:00|15859.8|15854.8|15862.8|15857.8|15865.8|15860.8|15859.8|15854.8|51
1761049200000|2025-10-21 12:20:00|15863.9|15858.9|15857.9|15852.9|15865.4|15860.4|15856.4|15851.4|67
1761049500000|2025-10-21 12:25:00|15857.4|15852.4|15856.9|15851.9|15860.9|15855.9|15855.4|15850.4|43
1761049800000|2025-10-21 12:30:00|15857.9|15852.9|15862.9|15857.9|15865.4|15860.4|15857.4|15852.4|52
1761050100000|2025-10-21 12:35:00|15863.4|15858.4|15861.4|15856.4|15864.9|15859.9|15860.9|15855.9|23
1761050400000|2025-10-21 12:40:00|15859.6|15854.6|15859.1|15854.1|15862.1|15857.1|15854.1|15849.1|32
1761050700000|2025-10-21 12:45:00|15858.6|15853.6|15853.1|15848.1|15860.1|15855.1|15852.6|15847.6|21
1761051000000|2025-10-21 12:50:00|15853.7|15848.7|15852.7|15847.7|15856.7|15851.7|15845.2|15840.2|62
1761051300000|2025-10-21 12:55:00|15852.2|15847.2|15846.2|15841.2|15853.2|15848.2|15843.2|15838.2|56
1761051600000|2025-10-21 13:00:00|15847.6|15842.6|15843.1|15838.1|15854.1|15849.1|15840.6|15835.6|42
1761051900000|2025-10-21 13:05:00|15843.6|15838.6|15826.6|15821.6|15844.1|15839.1|15825.6|15820.6|43
1761052200000|2025-10-21 13:10:00|15825.7|15820.7|15826.7|15821.7|15826.7|15821.7|15819.7|15814.7|23
1761052500000|2025-10-21 13:15:00|15829.7|15824.7|15828.2|15823.2|15830.7|15825.7|15821.7|15816.7|26
1761052800000|2025-10-21 13:20:00|15826.5|15821.5|15823.5|15818.5|15831.5|15826.5|15823.5|15818.5|26
1761053100000|2025-10-21 13:25:00|15823|15818|15825|15820|15827|15822|15820|15815|44
1761053400000|2025-10-21 13:30:00|15826.1|15821.1|15812.6|15807.6|15827.1|15822.1|15810.1|15805.1|74
1761053700000|2025-10-21 13:35:00|15812.1|15807.1|15809.1|15804.1|15814.1|15809.1|15805.6|15800.6|41
1761054000000|2025-10-21 13:40:00|15809.7|15804.7|15804.2|15799.2|15814.2|15809.2|15801.2|15796.2|36
1761054300000|2025-10-21 13:45:00|15803.7|15798.7|15784.7|15779.7|15805.2|15800.2|15775.2|15770.2|109
1761054600000|2025-10-21 13:50:00|15785.6|15780.6|15788.6|15783.6|15793.1|15788.1|15781.1|15776.1|86
1761054900000|2025-10-21 13:55:00|15789.1|15784.1|15784.1|15779.1|15791.1|15786.1|15776.6|15771.6|94
1761055200000|2025-10-21 14:00:00|15784.7|15779.7|15771.7|15766.7|15788.7|15783.7|15770.2|15765.2|100
1761055500000|2025-10-21 14:05:00|15772.2|15767.2|15785.2|15780.2|15785.2|15780.2|15770.7|15765.7|47
1761055800000|2025-10-21 14:10:00|15783.4|15778.4|15789.4|15784.4|15795.9|15790.9|15779.9|15774.9|40
1761056100000|2025-10-21 14:15:00|15787.4|15782.4|15788.4|15783.4|15793.4|15788.4|15784.4|15779.4|41
1761056400000|2025-10-21 14:20:00|15787.9|15782.9|15807.4|15802.4|15809.9|15804.9|15787.9|15782.9|87
1761056700000|2025-10-21 14:25:00|15809.9|15804.9|15814.4|15809.4|15815.9|15810.9|15805.4|15800.4|58
1761057000000|2025-10-21 14:30:00|15814|15809|15822.5|15817.5|15825|15820|15810.5|15805.5|57
1761057300000|2025-10-21 14:35:00|15822|15817|15820.5|15815.5|15830|15825|15820.5|15815.5|41
1761057600000|2025-10-21 14:40:00|15819.7|15814.7|15814.2|15809.2|15823.2|15818.2|15809.7|15804.7|74
1761057900000|2025-10-21 14:45:00|15813.7|15808.7|15806.7|15801.7|15813.7|15808.7|15803.7|15798.7|28
1761058200000|2025-10-21 14:50:00|15808|15803|15825|15820|15826.5|15821.5|15808|15803|44
1761058500000|2025-10-21 14:55:00|15824.5|15819.5|15816.5|15811.5|15829|15824|15815.5|15810.5|39
1761058800000|2025-10-21 15:00:00|15815.4|15810.4|15829.9|15824.9|15832.4|15827.4|15815.4|15810.4|59
1761059100000|2025-10-21 15:05:00|15830.4|15825.4|15824.4|15819.4|15831.9|15826.9|15822.9|15817.9|38
1761059400000|2025-10-21 15:10:00|15824.7|15819.7|15812.7|15807.7|15828.7|15823.7|15809.2|15804.2|66
1761059700000|2025-10-21 15:15:00|15813.2|15808.2|15787.2|15782.2|15814.7|15809.7|15785.2|15780.2|90
1761060000000|2025-10-21 15:20:00|15787.3|15782.3|15773.8|15768.8|15789.8|15784.8|15769.3|15764.3|72
1761060300000|2025-10-21 15:25:00|15774.3|15769.3|15779.8|15774.8|15785.3|15780.3|15772.8|15767.8|153
1761060600000|2025-10-21 15:30:00|15780.8|15773.8|15769.8|15760.8|15785.8|15779.8|15768.8|15760.8|218
1761060900000|2025-10-21 15:35:00|15764.8|15757.8|15769.8|15761.8|15769.8|15761.8|15750.8|15744.8|197
1761061200000|2025-10-21 15:40:00|15768.8|15760.8|15773.8|15766.8|15773.8|15766.8|15768.8|15760.8|33
1761061500000|2025-10-21 15:45:00|15775.8|15767.8|15780.8|15772.8|15781.8|15773.8|15775.8|15766.8|13
1761061800000|2025-10-21 15:50:00|15781.8|15773.8|15781.8|15773.8|15781.8|15773.8|15781.8|15773.8|4
1761062100000|2025-10-21 15:55:00|15782.8|15772.8|15777.8|15770.8|15782.8|15773.8|15777.8|15770.8|14
1761062400000|2025-10-21 16:00:00|15775.8|15767.8|15766.8|15759.8|15781.8|15773.8|15765.8|15759.8|56
1761062700000|2025-10-21 16:05:00|15768.8|15760.8|15770.8|15760.8|15770.8|15763.8|15768.8|15759.8|3
1761063000000|2025-10-21 16:10:00||15761.8||15762.8||15764.8||15761.8|4
1761063300000|2025-10-21 16:15:00|15768.8|15763.8|15768.8|15759.8|15768.8|15764.8|15768.8|15759.8|8
1761063600000|2025-10-21 16:20:00|15766.8|15761.8|15768.8|15761.8|15768.8|15761.8|15766.8|15761.8|8
1761063900000|2025-10-21 16:25:00|15770.8|15759.8|15769.8|15760.8|15770.8|15761.8|15769.8|15759.8|4
1761064200000|2025-10-21 16:30:00|15768.8|15761.8|15767.8|15760.8|15769.8|15762.8|15766.8|15759.8|13
1761064500000|2025-10-21 16:35:00|15768.8|15761.8|15767.8|15759.8|15768.8|15762.8|15764.8|15757.8|15
1761064800000|2025-10-21 16:40:00|15766.8|15758.8|15766.8|15757.8|15766.8|15758.8|15765.8|15757.8|0
1761065100000|2025-10-21 16:45:00|15765.8|15759.8|15768.8|15759.8|15768.8|15759.8|15764.8|15757.8|2
1761065400000|2025-10-21 16:50:00|15767.8|15757.8|15755.8|15746.8|15767.8|15757.8|15754.8|15744.8|12
1761065700000|2025-10-21 16:55:00|15754.8|15745.8|15751.8|15742.8|15756.8|15748.8|15749.8|15740.8|25
1761066000000|2025-10-21 17:00:00|15750.8|15741.8|15747.3|15735.3|15750.8|15741.8|15734.8|15726.8|11
1761066300000|2025-10-21 17:05:00|15746.8|15734.8|15741.8|15731.8|15748.8|15736.8|15741.8|15731.8|3
1761066600000|2025-10-21 17:10:00|15740.8|15732.8|15751.3|15739.3|15751.3|15739.3|15740.8|15731.8|2
1761066900000|2025-10-21 17:15:00|15750.8|15738.8|15745.8|15733.8|15751.3|15739.3|15745.8|15733.8|0
1761067200000|2025-10-21 17:20:00|15744.8|15732.3|15740.8|15731.8|15744.8|15732.3|15732.8|15722.8|9
1761067500000|2025-10-21 17:25:00|15740.3|15728.3|15738.8|15726.8|15740.3|15728.3|15738.8|15726.8|2
1761067800000|2025-10-21 17:30:00|15737.8|15727.8|15737.3|15725.3|15737.8|15728.8|15736.3|15724.3|1
1761068100000|2025-10-21 17:35:00|15737.8|15725.8|15736.8|15727.8|15737.8|15728.8|15736.8|15725.8|1
1761068400000|2025-10-21 17:40:00|15740.8|15728.8|15735.8|15724.8|15742.8|15730.8|15735.8|15724.8|11
1761068700000|2025-10-21 17:45:00|15734.8|15725.8|15735.8|15727.8|15735.8|15727.8|15734.8|15725.8|4
1761069000000|2025-10-21 17:50:00|15732.8|15726.8|15734.8|15726.8|15735.3|15728.8|15732.8|15722.8|7
1761069300000|2025-10-21 17:55:00|15736.8|15725.8|15737.8|15725.8|15737.8|15729.8|15734.3|15725.8|7
1761069600000|2025-10-21 18:00:00|15737.9|15725.9|15740.1|15728.1|15740.2|15728.2|15735.6|15723.6|7
1761069900000|2025-10-21 18:05:00|15740.2|15728.2|15737.9|15725.9|15740.2|15728.2|15737.8|15725.8|0
1761070200000|2025-10-21 18:10:00|15735.6|15723.6|15737.9|15725.9|15737.9|15725.9|15735.6|15723.6|0
1761070500000|2025-10-21 18:15:00|15737.8|15725.8|15733.1|15721.1|15737.9|15725.9|15728.6|15716.6|0
1761070800000|2025-10-21 18:20:00|15733|15721|15737.7|15725.7|15737.8|15725.8|15733|15721|1
1761071100000|2025-10-21 18:25:00|15737.8|15725.8|15738|15726|15740.3|15728.3|15737.7|15725.7|0
1761071400000|2025-10-21 18:30:00|15737.9|15725.9|15738|15726|15740.3|15728.3|15735.6|15723.6|0
1761071700000|2025-10-21 18:35:00|15736.9|15724.9|15733.4|15721.4|15738|15726|15731|15719|3
1761072000000|2025-10-21 18:40:00|15733.3|15721.3|15728.7|15716.7|15733.3|15721.3|15728.7|15716.7|3
1761072300000|2025-10-21 18:45:00|15731|15719|15731.1|15719.1|15733.4|15721.4|15731|15719|0
1761072600000|2025-10-21 18:50:00|15732.2|15720.2|15728.6|15716.6|15733.4|15721.4|15726.4|15714.4|0
1761072900000|2025-10-21 18:55:00|15728.7|15716.7|15728.7|15716.7|15731|15719|15726.3|15714.3|1
1761073200000|2025-10-21 19:00:00|15726.4|15714.4|15726.3|15714.3|15728.7|15716.7|15724|15712|0
1761073500000|2025-10-21 19:05:00|15724|15712|15726.4|15714.4|15726.4|15714.4|15724|15712|0
1761073800000|2025-10-21 19:10:00|15726.3|15714.3|15726.5|15714.5|15728.7|15716.7|15726.3|15714.3|1
1761074100000|2025-10-21 19:15:00|15726.4|15714.4|15728.8|15716.8|15728.8|15716.8|15726.4|15714.4|1
1761074400000|2025-10-21 19:20:00|15728.7|15716.7|15728.7|15716.7|15731.1|15719.1|15726.4|15714.4|0
1761074700000|2025-10-21 19:25:00|15726.4|15714.4|15726.4|15714.4|15728.7|15716.7|15724.1|15712.1|0
1761075000000|2025-10-21 19:30:00|15724.1|15712.1|15724.1|15712.1|15726.4|15714.4|15724.1|15712.1|0
1761075300000|2025-10-21 19:35:00|15726.4|15714.4|15724.1|15712.1|15726.4|15714.4|15721.8|15709.8|0
1761075600000|2025-10-21 19:40:00|15721.8|15709.8|15724.6|15712.6|15724.6|15712.6|15719.6|15707.6|0
1761075900000|2025-10-21 19:45:00|15724.7|15712.7|15722.3|15710.3|15724.7|15712.7|15722.3|15710.3|1
1761076200000|2025-10-21 19:50:00|15722.4|15710.4|15727.1|15715.1|15727.1|15715.1|15722.3|15710.3|3
1761076500000|2025-10-21 19:55:00|15727|15715|15711.5|15699.5|15727|15715|15711.5|15699.5|10
1761076800000|2025-10-21 20:00:00|15714.7|15702.7|15709.8|15697.8|15719.1|15707.1|15705.1|15693.1|0
1761077100000|2025-10-21 20:05:00|15709.6|15697.6|15708.6|15696.6|15710.1|15698.1|15704.3|15692.3|0
1761077400000|2025-10-21 20:10:00|15708.8|15696.8|15709.9|15697.9|15710.9|15698.9|15706.4|15694.4|0
1761077700000|2025-10-21 20:15:00|15710|15698|15710.7|15698.7|15713.5|15701.5|15709.9|15697.9|0
1761078000000|2025-10-21 20:20:00|15711.1|15699.1|15710.7|15698.7|15712.5|15700.5|15709.5|15697.5|0
1761078300000|2025-10-21 20:25:00|15711.1|15699.1|15713.5|15701.5|15713.7|15701.7|15711.1|15699.1|0
1761078600000|2025-10-21 20:30:00|15713.2|15701.2|15712.1|15700.1|15713.9|15701.9|15710.9|15698.9|0
1761078900000|2025-10-21 20:35:00|15712.5|15700.5|15715.3|15703.3|15715.6|15703.6|15712.1|15700.1|0
1761079200000|2025-10-21 20:40:00|15715.6|15703.6|15715.1|15703.1|15716.7|15704.7|15714.2|15702.2|0
1761079500000|2025-10-21 20:45:00|15715.3|15703.3|15713.5|15701.5|15715.6|15703.6|15712.8|15700.8|0
1761079800000|2025-10-21 20:50:00|15713.2|15701.2|15715.8|15703.8|15715.8|15703.8|15711.6|15699.6|0
1761080100000|2025-10-21 20:55:00|15715.6|15703.6|15714.4|15702.4|15716.5|15704.5|15714.4|15702.4|0
1761080400000|2025-10-21 21:00:00|15714.6|15702.6|15715.8|15703.8|15715.8|15703.8|15714.6|15702.6|0
1761080700000|2025-10-21 21:05:00|15715.6|15703.6|15714.8|15702.8|15716|15704|15714.4|15702.4|0
1761081000000|2025-10-21 21:10:00|15714.6|15702.6|15711.6|15699.6|15714.6|15702.6|15711.6|15699.6|0
1761081300000|2025-10-21 21:15:00|15712.3|15700.3|15713.2|15701.2|15713.4|15701.4|15712.3|15700.3|0
1761081600000|2025-10-21 21:20:00|15712.7|15700.7|15713.4|15701.4|15713.9|15701.9|15712.3|15700.3|0
1761081900000|2025-10-21 21:25:00|15713.7|15701.7|15714.1|15702.1|15714.1|15702.1|15713.2|15701.2|0
1761082200000|2025-10-21 21:30:00|15713.9|15701.9|15713.9|15701.9|15713.9|15701.9|15713.9|15701.9|0
1761082500000|2025-10-21 21:35:00|15713.2|15701.2|15713.2|15701.2|15713.2|15701.2|15713.2|15701.2|0
1761082800000|2025-10-21 21:40:00|15714.1|15702.1|15715.8|15703.8|15717.6|15705.6|15714.1|15702.1|0
1761083100000|2025-10-21 21:45:00|15715.5|15703.5|15716.3|15704.3|15718.2|15706.2|15715.5|15703.5|0
1761083400000|2025-10-21 21:50:00|15716.1|15704.1|15717.5|15705.5|15719.6|15707.6|15716.1|15704.1|0
1761083700000|2025-10-21 21:55:00|15717.3|15705.3|15717.7|15705.7|15718.4|15706.4|15715.9|15703.9|0
1761084000000|2025-10-21 22:00:00|15717.9|15705.9|15718.9|15706.9|15724.3|15712.3|15717.5|15705.5|0
1761084300000|2025-10-21 22:05:00|15718.4|15706.4|15717|15705|15718.9|15706.9|15715.9|15703.9|0
1761084600000|2025-10-21 22:10:00|15717.3|15705.3|15717.3|15705.3|15718|15706|15716.3|15704.3|0
1761084900000|2025-10-21 22:15:00|15717.5|15705.5|15719.9|15707.9|15721|15709|15717.3|15705.3|0
1761085200000|2025-10-21 22:20:00|15720.1|15708.1|15718|15706|15720.2|15708.2|15717.6|15705.6|0
1761085500000|2025-10-21 22:25:00|15718.1|15706.1|15721.1|15709.1|15721.3|15709.3|15718|15706|0
1761085800000|2025-10-21 22:30:00|15721.3|15709.3|15720.9|15708.9|15723|15711|15717.1|15705.1|0
1761086100000|2025-10-21 22:35:00|15720.6|15708.6|15719.5|15707.5|15721.6|15709.6|15719|15707|0
1761086400000|2025-10-21 22:40:00|15719.7|15707.7|15719.5|15707.5|15721.1|15709.1|15719|15707|0
1761086700000|2025-10-21 22:45:00|15719.4|15707.4|15719.7|15707.7|15719.7|15707.7|15717.3|15705.3|0
1761087000000|2025-10-21 22:50:00|15719.2|15707.2|15718.3|15706.3|15719.5|15707.5|15717.8|15705.8|0
1761087300000|2025-10-21 22:55:00|15718.1|15706.1|15719.9|15707.9|15720.4|15708.4|15717.6|15705.6|0
1761087600000|2025-10-21 23:00:00|15720.4|15708.4|15715.2|15703.2|15721.3|15709.3|15715.2|15703.2|0
1761087900000|2025-10-21 23:05:00|15715.5|15703.5|15715|15703|15715.9|15703.9|15713.8|15701.8|0
1761088200000|2025-10-21 23:10:00|15714.8|15702.8|15715.5|15703.5|15716.4|15704.4|15714.3|15702.3|0
1761088500000|2025-10-21 23:15:00|15715.7|15703.7|15715.2|15703.2|15716.6|15704.6|15714.8|15702.8|0
1761088800000|2025-10-21 23:20:00|15715.5|15703.5|15719.7|15707.7|15720.4|15708.4|15714.5|15702.5|0
1761089100000|2025-10-21 23:25:00|15720.1|15708.1|15717.1|15705.1|15720.6|15708.6|15716.6|15704.6|0
1761089400000|2025-10-21 23:30:00|15716.8|15704.8|15715.7|15703.7|15717.6|15705.6|15715|15703|0
1761089700000|2025-10-21 23:35:00|15715.9|15703.9|15715.7|15703.7|15716.4|15704.4|15715.2|15703.2|0
1761090000000|2025-10-21 23:40:00|15715.2|15703.2|15714|15702|15715.7|15703.7|15713.6|15701.6|0
1761090300000|2025-10-21 23:45:00|15714.3|15702.3|15713.6|15701.6|15715.2|15703.2|15712.4|15700.4|0
1761090600000|2025-10-21 23:50:00|15713.1|15701.1|15713.8|15701.8|15713.8|15701.8|15712.4|15700.4|0
1761090900000|2025-10-21 23:55:00|15714|15702|15713.3|15701.3|15715.7|15703.7|15712.9|15700.9|0
1761091200000|2025-10-22 00:00:00|15713.6|15701.6|15716.9|15704.9|15717.1|15705.1|15711.5|15699.5|0
1761091500000|2025-10-22 00:05:00|15716.8|15704.8|15709.6|15697.6|15717.1|15705.1|15708.6|15696.6|0
1761091800000|2025-10-22 00:10:00|15709.4|15697.4|15713.3|15701.3|15715.3|15703.3|15709.1|15697.1|0
1761092100000|2025-10-22 00:15:00|15713.2|15701.2|15695.8|15683.8|15716|15704|15693.4|15681.4|0
1761092400000|2025-10-22 00:20:00|15697|15685|15702.7|15690.7|15702.7|15690.7|15695.8|15683.8|0
1761092700000|2025-10-22 00:25:00|15701.5|15689.5|15702.7|15690.7|15705|15693|15700.4|15688.4|0
1761093000000|2025-10-22 00:30:00|15703.9|15691.9|15706.1|15694.1|15709.6|15697.6|15702.7|15690.7|0
1761093300000|2025-10-22 00:35:00|15707.3|15695.3|15700.4|15688.4|15707.3|15695.3|15700.4|15688.4|0
1761093600000|2025-10-22 00:40:00|15699.3|15687.3|15695.8|15683.8|15702.7|15690.7|15695.8|15683.8|0
1761093900000|2025-10-22 00:45:00|15696.9|15684.9|15702.7|15690.7|15702.7|15690.7|15696.9|15684.9|0
1761094200000|2025-10-22 00:50:00|15701.5|15689.5|15699.8|15687.8|15702|15690|15698.1|15686.1|0
1761094500000|2025-10-22 00:55:00|15699.7|15687.7|15699.7|15687.7|15702|15690|15697.5|15685.5|0
1761094800000|2025-10-22 01:00:00|15698.6|15686.6|15697.5|15685.5|15699.8|15687.8|15692.8|15680.8|0
1761095100000|2025-10-22 01:05:00|15698.6|15686.6|15702.1|15690.1|15703.2|15691.2|15697.5|15685.5|0
1761095400000|2025-10-22 01:10:00|15703.2|15691.2|15705.6|15693.6|15706.7|15694.7|15703.2|15691.2|0
1761095700000|2025-10-22 01:15:00|15706.7|15694.7|15705.5|15693.5|15706.7|15694.7|15704.4|15692.4|0
1761096000000|2025-10-22 01:20:00|15706.6|15694.6|15708.9|15696.9|15711.2|15699.2|15705.5|15693.5|0
1761096300000|2025-10-22 01:25:00|15709|15697|15708.9|15696.9|15709|15697|15708.9|15696.9|0
1761096600000|2025-10-22 01:30:00|15707.8|15695.8|15711.2|15699.2|15711.2|15699.2|15706.6|15694.6|0
1761096900000|2025-10-22 01:35:00|15711.3|15699.3|15703.3|15691.3|15713.5|15701.5|15702.1|15690.1|0
1761097200000|2025-10-22 01:40:00|15702.1|15690.1|15704.4|15692.4|15704.5|15692.5|15702.1|15690.1|0
1761097500000|2025-10-22 01:45:00|15706.7|15694.7|15709|15697|15709|15697|15706.7|15694.7|0
1761097800000|2025-10-22 01:50:00|15709.1|15697.1|15711.3|15699.3|15711.3|15699.3|15706.8|15694.8|0
1761098100000|2025-10-22 01:55:00|15711.4|15699.4|15713.7|15701.7|15716|15704|15711.4|15699.4|0
1761098400000|2025-10-22 02:00:00|15712.6|15700.6|15712.5|15700.5|15713.6|15701.6|15711.3|15699.3|0
1761098700000|2025-10-22 02:05:00|15711.3|15699.3|15720.5|15708.5|15722.8|15710.8|15711.3|15699.3|0
1761099000000|2025-10-22 02:10:00|15720.6|15708.6|15720.6|15708.6|15721.7|15709.7|15718.3|15706.3|0
1761099300000|2025-10-22 02:15:00|15719.4|15707.4|15720.6|15708.6|15720.6|15708.6|15718.3|15706.3|0
1761099600000|2025-10-22 02:20:00|15718.3|15706.3|15720.6|15708.6|15720.7|15708.7|15718.3|15706.3|0
1761099900000|2025-10-22 02:25:00|15720.7|15708.7|15719.5|15707.5|15720.7|15708.7|15718.3|15706.3|0
1761100200000|2025-10-22 02:30:00|15718.4|15706.4|15718.3|15706.3|15719.5|15707.5|15718.3|15706.3|0
1761100500000|2025-10-22 02:35:00|15717.2|15705.2|15716|15704|15717.2|15705.2|15716|15704|0
1761100800000|2025-10-22 02:40:00|15716.1|15704.1|15719.2|15707.2|15719.3|15707.3|15716|15704|0
1761101100000|2025-10-22 02:45:00|15718.1|15706.1|15719.2|15707.2|15719.2|15707.2|15716.9|15704.9|0
1761101700000|2025-10-22 02:55:00|15719.3|15707.3|15719.2|15707.2|15719.3|15707.3|15719.2|15707.2|0
1761102000000|2025-10-22 03:00:00|15719.3|15707.3|15714.6|15702.6|15719.3|15707.3|15713.4|15701.4|0
1761102300000|2025-10-22 03:05:00|15716.8|15704.8|15716.9|15704.9|15716.9|15704.9|15714.6|15702.6|0
1761102600000|2025-10-22 03:10:00|15714.6|15702.6|15714.6|15702.6|15716.9|15704.9|15712.3|15700.3|0
1761102900000|2025-10-22 03:15:00|15713.4|15701.4|15707.7|15695.7|15714.6|15702.6|15707.7|15695.7|0
1761103200000|2025-10-22 03:20:00|15706.5|15694.5|15712.3|15700.3|15712.3|15700.3|15705.4|15693.4|0
1761103500000|2025-10-22 03:25:00|15711.2|15699.2|15707.7|15695.7|15711.2|15699.2|15707.7|15695.7|0
1761103800000|2025-10-22 03:30:00|15708.9|15696.9|15705.4|15693.4|15708.9|15696.9|15705.4|15693.4|0
1761104100000|2025-10-22 03:35:00|15707.7|15695.7|15707.7|15695.7|15707.7|15695.7|15705.4|15693.4|0
1761104400000|2025-10-22 03:40:00|15710|15698|15710|15698|15710|15698|15707.7|15695.7|0
1761104700000|2025-10-22 03:45:00|15712.3|15700.3|15714.6|15702.6|15714.6|15702.6|15710|15698|0
1761105000000|2025-10-22 03:50:00|15715.8|15703.8|15714.6|15702.6|15716.9|15704.9|15714.6|15702.6|0
1761105300000|2025-10-22 03:55:00|15716.9|15704.9|15724.6|15712.6|15725.7|15713.7|15716.9|15704.9|0
1761105600000|2025-10-22 04:00:00|15726.9|15714.9|15729.3|15717.3|15731.6|15719.6|15724.6|15712.6|0
1761105900000|2025-10-22 04:05:00|15730.4|15718.4|15731.6|15719.6|15731.7|15719.7|15729.3|15717.3|0
1761106200000|2025-10-22 04:10:00|15731.7|15719.7|15727.1|15715.1|15734|15722|15727.1|15715.1|0
1761106500000|2025-10-22 04:15:00|15728.2|15716.2|15730.6|15718.6|15730.6|15718.6|15727.1|15715.1|0
1761106800000|2025-10-22 04:20:00|15731.7|15719.7|15730|15718|15732.3|15720.3|15729.4|15717.4|0
1761107100000|2025-10-22 04:25:00|15728.9|15716.9|15725.4|15713.4|15730|15718|15725.4|15713.4|0
1761107400000|2025-10-22 04:30:00|15726.6|15714.6|15727.7|15715.7|15727.8|15715.8|15725.4|15713.4|0
1761107700000|2025-10-22 04:35:00|15726.6|15714.6|15728.8|15716.8|15730|15718|15726.6|15714.6|0
1761108000000|2025-10-22 04:40:00|15727.7|15715.7|15730|15718|15734.5|15722.5|15727.7|15715.7|0
1761108300000|2025-10-22 04:45:00|15729.9|15717.9|15726.5|15714.5|15729.9|15717.9|15725.3|15713.3|0
1761108600000|2025-10-22 04:50:00|15727.6|15715.6|15727.6|15715.6|15730|15718|15725.3|15713.3|0
1761108900000|2025-10-22 04:55:00|15726.5|15714.5|15727.6|15715.6|15729.9|15717.9|15726.5|15714.5|0
1761109200000|2025-10-22 05:00:00|15727.7|15715.7|15725.4|15713.4|15727.7|15715.7|15724.3|15712.3|0
1761109500000|2025-10-22 05:05:00|15727.7|15715.7|15727.7|15715.7|15730|15718|15725.4|15713.4|0
1761109800000|2025-10-22 05:10:00|15730|15718|15730|15718|15730|15718|15727.7|15715.7|0
1761110100000|2025-10-22 05:15:00|15729.9|15717.9|15727.6|15715.6|15730|15718|15725.4|15713.4|0
1761110400000|2025-10-22 05:20:00|15727.7|15715.7|15727.6|15715.6|15732.2|15720.2|15725.4|15713.4|0
1761110700000|2025-10-22 05:25:00|15725.4|15713.4|15723.1|15711.1|15725.4|15713.4|15721.9|15709.9|0
1761111000000|2025-10-22 05:30:00|15723|15711|15720.8|15708.8|15725.4|15713.4|15720.8|15708.8|0
1761111300000|2025-10-22 05:35:00|15723.1|15711.1|15718.5|15706.5|15723.1|15711.1|15718.5|15706.5|0
1761111600000|2025-10-22 05:40:00|15719.6|15707.6|15713.9|15701.9|15719.6|15707.6|15713.9|15701.9|0
1761111900000|2025-10-22 05:45:00|15716.2|15704.2|15720.8|15708.8|15720.8|15708.8|15713.9|15701.9|0
1761112200000|2025-10-22 05:50:00|15719.6|15707.6|15718.5|15706.5|15720.8|15708.8|15718.5|15706.5|0
1761112500000|2025-10-22 05:55:00|15720.8|15708.8|15716.2|15704.2|15720.8|15708.8|15716.2|15704.2|0
1761112800000|2025-10-22 06:00:00|15714|15702|15719.2|15714.2|15725.7|15720.7|15709.3|15697.3|14
1761113100000|2025-10-22 06:05:00|15719.7|15714.7|15714.7|15709.7|15727.2|15722.2|15713.7|15708.7|6
1761113400000|2025-10-22 06:10:00|15715.2|15710.2|15723.2|15718.2|15723.2|15718.2|15715.2|15710.2|6
1761113700000|2025-10-22 06:15:00|15723.7|15718.7|15723.7|15718.7|15723.7|15718.7|15723.7|15718.7|0
1761114000000|2025-10-22 06:20:00|15724.2|15719.2|15734.2|15729.2|15735.2|15730.2|15724.2|15719.2|2
1761114300000|2025-10-22 06:25:00|15734.7|15729.7|15735.2|15730.2|15742.7|15737.7|15734.7|15729.7|3
1761114600000|2025-10-22 06:30:00|15734.7|15729.7|15735.2|15730.2|15735.2|15730.2|15730.2|15725.2|3
1761114900000|2025-10-22 06:35:00|15735.7|15730.7|15741.2|15736.2|15741.7|15736.7|15734.7|15729.7|5
1761115200000|2025-10-22 06:40:00|15738.7|15733.7|15744.2|15739.2|15745.2|15740.2|15738.7|15733.7|1
1761115500000|2025-10-22 06:45:00|15753.7|15748.7|15743.7|15738.7|15753.7|15748.7|15743.7|15738.7|7
1761115800000|2025-10-22 06:50:00|15746.7|15741.7|15750.2|15745.2|15752.2|15747.2|15746.7|15741.7|2
1761116100000|2025-10-22 06:55:00|15749.7|15744.7|15759.7|15754.7|15775.7|15770.7|15748.7|15743.7|38
1761116400000|2025-10-22 07:00:00|15762.7|15757.7|15796.7|15791.7|15809.7|15804.7|15754.7|15749.7|310
1761116700000|2025-10-22 07:05:00|15796.2|15791.2|15790.2|15785.2|15803.7|15798.7|15782.2|15777.2|182
1761117000000|2025-10-22 07:10:00|15790.7|15785.7|15776.2|15771.2|15791.2|15786.2|15774.2|15769.2|125
1761117300000|2025-10-22 07:15:00|15780.7|15775.7|15799.2|15794.2|15803.2|15798.2|15768.2|15763.2|108
1761117600000|2025-10-22 07:20:00|15800.2|15795.2|15806.7|15801.7|15806.7|15801.7|15785.7|15780.7|95
1761117900000|2025-10-22 07:25:00|15806.2|15801.2|15823.2|15818.2|15823.7|15818.7|15803.7|15798.7|71
1761118200000|2025-10-22 07:30:00|15824|15819|15833.5|15828.5|15841|15836|15824|15819|95
1761118500000|2025-10-22 07:35:00|15835|15830|15822.5|15817.5|15836|15831|15813|15808|78
1761118800000|2025-10-22 07:40:00|15821.7|15816.7|15847.2|15842.2|15850.2|15845.2|15820.7|15815.7|79
1761119100000|2025-10-22 07:45:00|15847.7|15842.7|15842.2|15837.2|15852.2|15847.2|15840.2|15835.2|44
1761119400000|2025-10-22 07:50:00|15841.1|15836.1|15839.6|15834.6|15847.1|15842.1|15839.1|15834.1|55
1761119700000|2025-10-22 07:55:00|15839.1|15834.1|15836.1|15831.1|15843.6|15838.6|15834.1|15829.1|37
1761120000000|2025-10-22 08:00:00|15838.1|15833.1|15831.1|15826.1|15838.1|15833.1|15818.1|15813.1|82
1761120300000|2025-10-22 08:05:00|15830.6|15825.6|15820.6|15815.6|15830.6|15825.6|15819.6|15814.6|41
1761120600000|2025-10-22 08:10:00|15821.9|15816.9|15808.4|15803.4|15824.9|15819.9|15807.4|15802.4|26
1761120900000|2025-10-22 08:15:00|15808.9|15803.9|15801.4|15796.4|15813.9|15808.9|15801.4|15796.4|43
1761121200000|2025-10-22 08:20:00|15800.9|15795.9|15802.4|15797.4|15806.9|15801.9|15793.4|15788.4|35
1761121500000|2025-10-22 08:25:00|15801.9|15796.9|15806.4|15801.4|15806.4|15801.4|15796.4|15791.4|19
1761121800000|2025-10-22 08:30:00|15806.5|15801.5|15830.5|15825.5|15831.5|15826.5|15806|15801|26
1761122100000|2025-10-22 08:35:00|15830|15825|15821.5|15816.5|15832|15827|15821.5|15816.5|21
1761122400000|2025-10-22 08:40:00|15820.5|15815.5|15821.5|15816.5|15825.5|15820.5|15813.5|15808.5|22
1761122700000|2025-10-22 08:45:00|15820|15815|15807|15802|15824.5|15819.5|15806.5|15801.5|52
1761123000000|2025-10-22 08:50:00|15808.9|15803.9|15813.9|15808.9|15817.9|15812.9|15808.9|15803.9|33
1761123300000|2025-10-22 08:55:00|15815.9|15810.9|15822.9|15817.9|15826.4|15821.4|15814.9|15809.9|38
1761123600000|2025-10-22 09:00:00|15821.2|15816.2|15830.7|15825.7|15831.7|15826.7|15820.2|15815.2|32
1761123900000|2025-10-22 09:05:00|15830.2|15825.2|15812.7|15807.7|15830.7|15825.7|15811.2|15806.2|23
1761124200000|2025-10-22 09:10:00|15813.4|15808.4|15817.4|15812.4|15818.9|15813.9|15810.4|15805.4|10
1761124500000|2025-10-22 09:15:00|15817.9|15812.9|15820.4|15815.4|15820.4|15815.4|15812.9|15807.9|25
1761124800000|2025-10-22 09:20:00|15820|15815|15835|15830|15835|15830|15818|15813|20
1761125100000|2025-10-22 09:25:00|15835.5|15830.5|15844|15839|15846.5|15841.5|15835|15830|23
1761125400000|2025-10-22 09:30:00|15843.8|15838.8|15840.8|15835.8|15845.8|15840.8|15835.8|15830.8|29
1761125700000|2025-10-22 09:35:00|15843.3|15838.3|15841.3|15836.3|15848.3|15843.3|15841.3|15836.3|39
1761126000000|2025-10-22 09:40:00|15840.7|15835.7|15831.2|15826.2|15841.2|15836.2|15829.2|15824.2|27
1761126300000|2025-10-22 09:45:00|15830.7|15825.7|15836.2|15831.2|15836.2|15831.2|15829.2|15824.2|21
1761126600000|2025-10-22 09:50:00|15836.5|15831.5|15847.5|15842.5|15847.5|15842.5|15836|15831|18
1761126900000|2025-10-22 09:55:00|15848|15843|15841.5|15836.5|15851.5|15846.5|15839.5|15834.5|29
1761127200000|2025-10-22 10:00:00|15840|15835|15845|15840|15848|15843|15840|15835|9
1761127500000|2025-10-22 10:05:00|15845.5|15840.5|15849.5|15844.5|15850|15845|15844.5|15839.5|27
1761127800000|2025-10-22 10:10:00|15850.7|15845.7|15862.2|15857.2|15862.2|15857.2|15849.7|15844.7|30
1761128100000|2025-10-22 10:15:00|15861.7|15856.7|15859.7|15854.7|15866.7|15861.7|15859.2|15854.2|17
1761128400000|2025-10-22 10:20:00|15860.1|15855.1|15863.6|15858.6|15865.6|15860.6|15860.1|15855.1|11
1761128700000|2025-10-22 10:25:00|15863.1|15858.1|15870.6|15865.6|15870.6|15865.6|15860.1|15855.1|26
1761129000000|2025-10-22 10:30:00|15870.5|15865.5|15853.5|15848.5|15871|15866|15852.5|15847.5|73
1761129300000|2025-10-22 10:35:00|15854|15849|15851.5|15846.5|15858.5|15853.5|15844.5|15839.5|56
1761129600000|2025-10-22 10:40:00|15851|15846|15855|15850|15855.5|15850.5|15846.5|15841.5|18
1761129900000|2025-10-22 10:45:00|15855.5|15850.5|15857.5|15852.5|15858.5|15853.5|15851.5|15846.5|20
1761130200000|2025-10-22 10:50:00|15858|15853|15859.5|15854.5|15865|15860|15858|15853|15
1761130500000|2025-10-22 10:55:00|15860|15855|15863|15858|15868.5|15863.5|15858.5|15853.5|16
1761130800000|2025-10-22 11:00:00|15862.6|15857.6|15857.1|15852.1|15866.6|15861.6|15855.1|15850.1|18
1761131100000|2025-10-22 11:05:00|15856.6|15851.6|15847.1|15842.1|15858.6|15853.6|15847.1|15842.1|14
1761131400000|2025-10-22 11:10:00|15848.2|15843.2|15851.2|15846.2|15851.2|15846.2|15842.2|15837.2|6
1761131700000|2025-10-22 11:15:00|15850.7|15845.7|15854.7|15849.7|15854.7|15849.7|15837.7|15832.7|52
1761132000000|2025-10-22 11:20:00|15853.1|15848.1|15849.1|15844.1|15856.1|15851.1|15846.6|15841.6|21
1761132300000|2025-10-22 11:25:00|15848.6|15843.6|15837.6|15832.6|15850.6|15845.6|15837.6|15832.6|15
1761132600000|2025-10-22 11:30:00|15838.4|15833.4|15834.4|15829.4|15842.4|15837.4|15833.9|15828.9|15
1761132900000|2025-10-22 11:35:00|15833.9|15828.9|15831.4|15826.4|15835.4|15830.4|15824.9|15819.9|30
1761133200000|2025-10-22 11:40:00|15831.3|15826.3|15840.3|15835.3|15844.8|15839.8|15831.3|15826.3|3
1761133500000|2025-10-22 11:45:00|15840.8|15835.8|15838.3|15833.3|15845.3|15840.3|15837.3|15832.3|10
1761133800000|2025-10-22 11:50:00|15837.9|15832.9|15838.9|15833.9|15838.9|15833.9|15831.9|15826.9|20
1761134100000|2025-10-22 11:55:00|15838.4|15833.4|15833.9|15828.9|15838.4|15833.4|15831.9|15826.9|19
1761134400000|2025-10-22 12:00:00|15834.7|15829.7|15842.7|15837.7|15847.2|15842.2|15828.2|15823.2|58
1761134700000|2025-10-22 12:05:00|15842.2|15837.2|15840.7|15835.7|15848.2|15843.2|15838.7|15833.7|9
1761135000000|2025-10-22 12:10:00|15840.5|15835.5|15839|15834|15845|15840|15835.5|15830.5|12
1761135300000|2025-10-22 12:15:00|15839.5|15834.5|15836|15831|15847|15842|15833.5|15828.5|28
1761135600000|2025-10-22 12:20:00|15836.1|15831.1|15829.6|15824.6|15839.1|15834.1|15829.6|15824.6|47
1761135900000|2025-10-22 12:25:00|15830.1|15825.1|15830.1|15825.1|15832.6|15827.6|15824.6|15819.6|43
1761136200000|2025-10-22 12:30:00|15830.4|15825.4|15828.9|15823.9|15835.9|15830.9|15825.4|15820.4|58
1761136500000|2025-10-22 12:35:00|15828.4|15823.4|15824.4|15819.4|15830.4|15825.4|15822.4|15817.4|16
1761136800000|2025-10-22 12:40:00|15825.2|15820.2|15818.7|15813.7|15828.7|15823.7|15818.2|15813.2|21
1761137100000|2025-10-22 12:45:00|15819.2|15814.2|15815.7|15810.7|15820.7|15815.7|15814.2|15809.2|35
1761137400000|2025-10-22 12:50:00|15816.1|15811.1|15819.1|15814.1|15827.6|15822.6|15816.1|15811.1|28
1761137700000|2025-10-22 12:55:00|15816.6|15811.6|15820.6|15815.6|15823.1|15818.1|15814.6|15809.6|56
1761138000000|2025-10-22 13:00:00|15820.5|15815.5|15816|15811|15831.5|15826.5|15816|15811|24
1761138300000|2025-10-22 13:05:00|15815.5|15810.5|15820.5|15815.5|15821.5|15816.5|15812.5|15807.5|15
1761138600000|2025-10-22 13:10:00|15819.7|15814.7|15813.2|15808.2|15822.7|15817.7|15813.2|15808.2|9
1761138900000|2025-10-22 13:15:00|15813.7|15808.7|15816.2|15811.2|15819.2|15814.2|15811.2|15806.2|19
1761139200000|2025-10-22 13:20:00|15816.5|15811.5|15812.5|15807.5|15822|15817|15812.5|15807.5|37
1761139500000|2025-10-22 13:25:00|15812|15807|15818.5|15813.5|15818.5|15813.5|15807|15802|21
1761139800000|2025-10-22 13:30:00|15817.4|15812.4|15807.4|15802.4|15818.4|15813.4|15805.4|15800.4|59
1761140100000|2025-10-22 13:35:00|15807.9|15802.9|15808.4|15803.4|15817.4|15812.4|15799.9|15794.9|39
1761140400000|2025-10-22 13:40:00|15808.9|15803.9|15817.4|15812.4|15819.4|15814.4|15808.9|15803.9|44
1761140700000|2025-10-22 13:45:00|15816.9|15811.9|15804.9|15799.9|15816.9|15811.9|15797.9|15792.9|36
1761141000000|2025-10-22 13:50:00|15805.8|15800.8|15813.8|15808.8|15814.3|15809.3|15801.3|15796.3|39
1761141300000|2025-10-22 13:55:00|15813.3|15808.3|15815.3|15810.3|15820.8|15815.8|15805.3|15800.3|40
1761141600000|2025-10-22 14:00:00|15815.1|15810.1|15824.6|15819.6|15824.6|15819.6|15814.6|15809.6|25
1761141900000|2025-10-22 14:05:00|15824.1|15819.1|15823.1|15818.1|15827.1|15822.1|15820.1|15815.1|46
1761142200000|2025-10-22 14:10:00|15822.1|15817.1|15835.1|15830.1|15835.1|15830.1|15820.1|15815.1|23
1761142500000|2025-10-22 14:15:00|15834.6|15829.6|15835.1|15830.1|15836.1|15831.1|15825.6|15820.6|29
1761142800000|2025-10-22 14:20:00|15834.6|15829.6|15844.1|15839.1|15845.1|15840.1|15827.6|15822.6|60
1761143100000|2025-10-22 14:25:00|15845.6|15840.6|15843.1|15838.1|15848.1|15843.1|15840.1|15835.1|37
1761143400000|2025-10-22 14:30:00|15842.9|15837.9|15844.4|15839.4|15850.4|15845.4|15840.4|15835.4|58
1761143700000|2025-10-22 14:35:00|15844.9|15839.9|15836.9|15831.9|15848.4|15843.4|15833.9|15828.9|62
1761144000000|2025-10-22 14:40:00|15836.2|15831.2|15828.7|15823.7|15842.7|15837.7|15824.7|15819.7|93
1761144300000|2025-10-22 14:45:00|15829.2|15824.2|15821.2|15816.2|15830.2|15825.2|15816.2|15811.2|57
1761144600000|2025-10-22 14:50:00|15820.8|15815.8|15814.8|15809.8|15824.3|15819.3|15811.3|15806.3|52
1761144900000|2025-10-22 14:55:00|15814.3|15809.3|15816.8|15811.8|15822.8|15817.8|15808.3|15803.3|41
1761145200000|2025-10-22 15:00:00|15817.1|15812.1|15825.1|15820.1|15825.6|15820.6|15815.1|15810.1|27
1761145500000|2025-10-22 15:05:00|15825.6|15820.6|15834.1|15829.1|15836.6|15831.6|15824.6|15819.6|38
1761145800000|2025-10-22 15:10:00|15833.1|15828.1|15819.6|15814.6|15833.6|15828.6|15817.1|15812.1|38
1761146100000|2025-10-22 15:15:00|15819.1|15814.1|15812.1|15807.1|15820.6|15815.6|15807.6|15802.6|53
1761146400000|2025-10-22 15:20:00|15813.1|15808.1|15784.6|15779.6|15813.1|15808.1|15773.1|15768.1|136
1761146700000|2025-10-22 15:25:00|15783.1|15778.1|15792.1|15787.1|15792.1|15787.1|15776.1|15771.1|277
1761147000000|2025-10-22 15:30:00|15793.6|15785.6|15784.6|15776.6|15793.6|15786.6|15779.6|15769.6|290
1761147300000|2025-10-22 15:35:00|15785.6|15777.6|15785.6|15776.6|15795.6|15787.6|15772.6|15765.6|134
1761147600000|2025-10-22 15:40:00|15782.6|15775.6|15788.6|15778.6|15789.6|15781.6|15782.6|15775.6|12
1761147900000|2025-10-22 15:45:00|15786.6|15777.6|15794.6|15784.6|15795.6|15786.6|15786.6|15776.6|3
1761148200000|2025-10-22 15:50:00|15795.6|15785.6|15796.6|15788.6|15799.6|15793.6|15795.6|15785.6|11
1761148500000|2025-10-22 15:55:00|15798.6|15791.6|15785.6|15778.6|15802.6|15793.6|15785.6|15778.6|16
1761148800000|2025-10-22 16:00:00|15786.6|15777.6|15778.6|15769.6|15786.6|15777.6|15774.6|15765.6|15
1761149100000|2025-10-22 16:05:00|15777.6|15768.6|15774.6|15765.6|15778.6|15768.6|15772.6|15765.6|5
1761149400000|2025-10-22 16:10:00|15773.6|15764.6|15772.6|15762.6|15774.6|15764.6|15766.6|15759.6|10
1761149700000|2025-10-22 16:15:00|15775.6|15763.6|15774.6|15764.6|15775.6|15765.6|15772.6|15763.6|4
1761150000000|2025-10-22 16:20:00|15773.6|15763.6|15770.1|15758.1|15773.6|15763.6|15769.1|15757.1|1
1761150300000|2025-10-22 16:25:00|15770.6|15759.6|15770.6|15758.6|15774.6|15766.6|15770.6|15758.6|9
1761150600000|2025-10-22 16:30:00|15769.6|15757.1|15745.6|15733.6|15769.6|15757.1|15728.6|15716.6|72
1761150900000|2025-10-22 16:35:00|15746.6|15734.6|15762.1|15750.1|15765.1|15753.1|15746.6|15734.6|5
1761151200000|2025-10-22 16:40:00|15762.6|15750.6|15762.1|15750.1|15773.1|15761.1|15760.1|15748.1|14
1761151500000|2025-10-22 16:45:00|15762.6|15750.6|15757.1|15745.1|15764.6|15755.6|15756.1|15744.1|3
1761151800000|2025-10-22 16:50:00|15757.6|15745.6|15761.1|15749.1|15761.1|15749.1|15757.6|15745.6|2
1761152100000|2025-10-22 16:55:00|15763.1|15751.1|15769.6|15757.6|15771.6|15762.6|15763.1|15751.1|7
1761152400000|2025-10-22 17:00:00|15770.1|15758.1|15764.6|15752.6|15770.6|15758.6|15764.6|15752.6|4
1761152700000|2025-10-22 17:05:00|15764.1|15752.1|15767.6|15755.6|15769.6|15757.6|15759.6|15747.6|2
1761153000000|2025-10-22 17:10:00|15769.6|15757.6|15753.6|15743.6|15770.6|15758.6|15751.6|15743.6|14
1761153300000|2025-10-22 17:15:00|15751.6|15744.6|15744.6|15735.6|15756.6|15744.6|15743.6|15734.6|23
1761153600000|2025-10-22 17:20:00|15750.1|15738.1|15725.6|15716.6|15750.1|15738.1|15724.6|15716.6|11
1761153900000|2025-10-22 17:25:00|15729.1|15717.1|15731.6|15720.6|15734.1|15722.1|15719.6|15711.6|23
1761154200000|2025-10-22 17:30:00|15733.6|15721.6|15744.6|15737.6|15747.1|15737.6|15728.6|15720.6|26
1761154500000|2025-10-22 17:35:00|15748.6|15736.6|15726.6|15715.6|15748.6|15736.6|15722.6|15714.6|27
1761154800000|2025-10-22 17:40:00|15725.6|15711.6|15713.6|15702.6|15726.1|15714.1|15712.6|15700.6|16
1761155100000|2025-10-22 17:45:00|15720.1|15708.1|15726.6|15716.6|15732.1|15720.1|15719.6|15707.6|5
1761155400000|2025-10-22 17:50:00|15725.6|15715.6|15719.6|15707.6|15726.6|15715.6|15717.6|15706.6|9
1761155700000|2025-10-22 17:55:00|15718.6|15708.6|15732.9|15720.9|15732.9|15720.9|15714.6|15708.6|5
1761156000000|2025-10-22 18:00:00|15730.6|15718.6|15735.1|15723.1|15742.3|15730.3|15730.6|15718.6|0
1761156300000|2025-10-22 18:05:00|15735.2|15723.2|15735.1|15723.1|15742.2|15730.2|15732.8|15720.8|2
1761156600000|2025-10-22 18:10:00|15735.2|15723.2|15730.3|15718.3|15739.9|15727.9|15730.3|15718.3|0
1761156900000|2025-10-22 18:15:00|15730.4|15718.4|15728.2|15716.2|15730.5|15718.5|15718.8|15706.8|5
1761157200000|2025-10-22 18:20:00|15728.3|15716.3|15744.9|15732.9|15747.2|15735.2|15728.2|15716.2|3
1761157500000|2025-10-22 18:25:00|15747.2|15735.2|15744.7|15732.7|15747.2|15735.2|15737.7|15725.7|3
1761157800000|2025-10-22 18:30:00|15744.8|15732.8|15744.7|15732.7|15747.1|15735.1|15739.9|15727.9|0
1761158100000|2025-10-22 18:35:00|15744.8|15732.8|15751.7|15739.7|15751.8|15739.8|15742.3|15730.3|1
1761158400000|2025-10-22 18:40:00|15749.4|15737.4|15754.1|15742.1|15757.2|15745.2|15742.3|15730.3|1
1761158700000|2025-10-22 18:45:00|15751.8|15739.8|15758.8|15746.8|15758.8|15746.8|15751.8|15739.8|5
1761159000000|2025-10-22 18:50:00|15757.6|15745.6|15756.4|15744.4|15757.6|15745.6|15749.3|15737.3|0
1761159300000|2025-10-22 18:55:00|15755.3|15743.3|15763.5|15751.5|15765.8|15753.8|15754.1|15742.1|7
1761159600000|2025-10-22 19:00:00|15763.4|15751.4|15763.3|15751.3|15768.1|15756.1|15749.4|15737.4|0
1761159900000|2025-10-22 19:05:00|15765.6|15753.6|15772.8|15760.8|15772.9|15760.9|15763.2|15751.2|1
1761160200000|2025-10-22 19:10:00|15770.5|15758.5|15772.7|15760.7|15777.5|15765.5|15768.1|15756.1|5
1761160500000|2025-10-22 19:15:00|15771.6|15759.6|15772.8|15760.8|15775.2|15763.2|15765.8|15753.8|0
1761160800000|2025-10-22 19:20:00|15772.9|15760.9|15772.8|15760.8|15777.5|15765.5|15770.4|15758.4|0
1761161100000|2025-10-22 19:25:00|15775.1|15763.1|15779.9|15767.9|15779.9|15767.9|15772.7|15760.7|3
1761161400000|2025-10-22 19:30:00|15782.2|15770.2|15782.3|15770.3|15787|15775|15779.7|15767.7|0
1761161700000|2025-10-22 19:35:00|15780|15768|15788.2|15776.2|15789.4|15777.4|15779.9|15767.9|5
1761162000000|2025-10-22 19:40:00|15789.4|15777.4|15780|15768|15789.4|15777.4|15780|15768|0
1761162300000|2025-10-22 19:45:00|15780.1|15768.1|15787|15775|15789.4|15777.4|15777.6|15765.6|3
1761162600000|2025-10-22 19:50:00|15787.1|15775.1|15782.3|15770.3|15787.1|15775.1|15777.7|15765.7|0
1761162900000|2025-10-22 19:55:00|15782.4|15770.4|15782.5|15770.5|15787|15775|15775.4|15763.4|9
1761163200000|2025-10-22 20:00:00|15781.6|15769.6|15784.4|15772.4|15789.4|15777.4|15781.6|15769.6|0
1761163500000|2025-10-22 20:05:00|15784.2|15772.2|15784.6|15772.6|15787.2|15775.2|15783|15771|0
1761163800000|2025-10-22 20:10:00|15784.9|15772.9|15784.5|15772.5|15788.7|15776.7|15783|15771|0
1761164100000|2025-10-22 20:15:00|15785|15773|15780.9|15768.9|15785.7|15773.7|15779.8|15767.8|0
1761164400000|2025-10-22 20:20:00|15780.7|15768.7|15776.5|15764.5|15782.4|15770.4|15776.2|15764.2|0
1761164700000|2025-10-22 20:25:00|15776.4|15764.4|15776.6|15764.6|15779.5|15767.5|15775.9|15763.9|0
1761165000000|2025-10-22 20:30:00|15776.8|15764.8|15779|15767|15780.9|15768.9|15775.2|15763.2|0
1761165300000|2025-10-22 20:35:00|15779.4|15767.4|15780.1|15768.1|15780.6|15768.6|15776.8|15764.8|0
1761165600000|2025-10-22 20:40:00|15779.9|15767.9|15781.3|15769.3|15782.3|15770.3|15779.2|15767.2|0
1761165900000|2025-10-22 20:45:00|15781.6|15769.6|15780.5|15768.5|15782|15770|15779.2|15767.2|0
1761166200000|2025-10-22 20:50:00|15781|15769|15780|15768|15783.1|15771.1|15779.1|15767.1|0
1761166500000|2025-10-22 20:55:00|15780.3|15768.3|15781.7|15769.7|15782.2|15770.2|15779.3|15767.3|0
1761166800000|2025-10-22 21:00:00|15781.2|15769.2|15783.3|15771.3|15783.6|15771.6|15780.7|15768.7|0
1761167100000|2025-10-22 21:05:00|15783.6|15771.6|15783.5|15771.5|15784.8|15772.8|15783.1|15771.1|0
1761167400000|2025-10-22 21:10:00|15783.3|15771.3|15782.8|15770.8|15783.3|15771.3|15781.9|15769.9|0
1761167700000|2025-10-22 21:15:00|15782.4|15770.4|15781.4|15769.4|15782.8|15770.8|15780.7|15768.7|0
1761168000000|2025-10-22 21:20:00|15781.7|15769.7|15780.9|15768.9|15781.7|15769.7|15780.5|15768.5|0
1761168300000|2025-10-22 21:25:00|15780|15768|15780.9|15768.9|15781.4|15769.4|15779.8|15767.8|0
1761168600000|2025-10-22 21:30:00|15780.7|15768.7|15780.7|15768.7|15780.7|15768.7|15780.7|15768.7|0
1761168900000|2025-10-22 21:35:00|15781.2|15769.2|15780.9|15768.9|15781.2|15769.2|15780.2|15768.2|0
1761169200000|2025-10-22 21:40:00|15781.2|15769.2|15780.9|15768.9|15782.3|15770.3|15780.7|15768.7|0
1761169500000|2025-10-22 21:45:00|15780.5|15768.5|15779.5|15767.5|15780.5|15768.5|15779.5|15767.5|0
1761169800000|2025-10-22 21:50:00|15779|15767|15779.5|15767.5|15780|15768|15779|15767|0
1761170100000|2025-10-22 21:55:00|15779.3|15767.3|15779.5|15767.5|15779.5|15767.5|15778.6|15766.6|0
1761170400000|2025-10-22 22:00:00|15778.3|15766.3|15777.6|15765.6|15780.2|15768.2|15774.8|15762.8|0
1761170700000|2025-10-22 22:05:00|15777.8|15765.8|15777.1|15765.1|15779|15767|15776.7|15764.7|0
1761171000000|2025-10-22 22:10:00|15777.2|15765.2|15782.6|15770.6|15782.6|15770.6|15777.2|15765.2|0
1761171300000|2025-10-22 22:15:00|15783.3|15771.3|15785.4|15773.4|15787.3|15775.3|15783.1|15771.1|0
1761171600000|2025-10-22 22:20:00|15785.7|15773.7|15781.6|15769.6|15787.3|15775.3|15781.6|15769.6|0
1761171900000|2025-10-22 22:25:00|15781.9|15769.9|15782.3|15770.3|15784|15772|15781.2|15769.2|0
1761172200000|2025-10-22 22:30:00|15782.6|15770.6|15784|15772|15784.5|15772.5|15781.2|15769.2|0
1761172500000|2025-10-22 22:35:00|15784.2|15772.2|15781.4|15769.4|15784.9|15772.9|15780.7|15768.7|0
1761172800000|2025-10-22 22:40:00|15781.2|15769.2|15783.1|15771.1|15783.5|15771.5|15780.9|15768.9|0
1761173100000|2025-10-22 22:45:00|15783.3|15771.3|15784.5|15772.5|15785.7|15773.7|15783.1|15771.1|0
1761173400000|2025-10-22 22:50:00|15784.7|15772.7|15784|15772|15784.9|15772.9|15781.9|15769.9|0
1761173700000|2025-10-22 22:55:00|15783.5|15771.5|15784|15772|15785|15773|15782.8|15770.8|0
1761174000000|2025-10-22 23:00:00|15784.3|15772.3|15785|15773|15785.7|15773.7|15781.9|15769.9|0
1761174300000|2025-10-22 23:05:00|15785.2|15773.2|15788.3|15776.3|15788.8|15776.8|15785.2|15773.2|0
1761174600000|2025-10-22 23:10:00|15788|15776|15786.4|15774.4|15788|15776|15785.9|15773.9|0
1761174900000|2025-10-22 23:15:00|15786.1|15774.1|15784.5|15772.5|15787.6|15775.6|15784.3|15772.3|0
1761175200000|2025-10-22 23:20:00|15784.7|15772.7|15785.2|15773.2|15786.4|15774.4|15783.8|15771.8|0
1761175500000|2025-10-22 23:25:00|15785.4|15773.4|15784|15772|15785.7|15773.7|15783.1|15771.1|0
1761175800000|2025-10-22 23:30:00|15784.3|15772.3|15784|15772|15785.7|15773.7|15783.5|15771.5|0
1761176100000|2025-10-22 23:35:00|15783.8|15771.8|15780.7|15768.7|15783.8|15771.8|15779.8|15767.8|0
1761176400000|2025-10-22 23:40:00|15780.5|15768.5|15780|15768|15781.2|15769.2|15779.8|15767.8|0
1761176700000|2025-10-22 23:45:00|15780.2|15768.2|15781.8|15769.8|15782.3|15770.3|15778.1|15766.1|0
1761177000000|2025-10-22 23:50:00|15782.1|15770.1|15778.5|15766.5|15782.3|15770.3|15778.3|15766.3|0
1761177300000|2025-10-22 23:55:00|15778.3|15766.3|15773.5|15761.5|15778.3|15766.3|15772.6|15760.6|0
1761177600000|2025-10-23 00:00:00|15773.1|15761.1|15765.5|15753.5|15773.5|15761.5|15760|15748|0
1761177900000|2025-10-23 00:05:00|15766.4|15754.4|15772.3|15760.3|15773.5|15761.5|15766.4|15754.4|0
1761178200000|2025-10-23 00:10:00|15772.4|15760.4|15780.5|15768.5|15781.4|15769.4|15772.3|15760.3|0
1761178500000|2025-10-23 00:15:00|15780.2|15768.2|15775.1|15763.1|15782|15770|15771.6|15759.6|0
1761178800000|2025-10-23 00:20:00|15775.2|15763.2|15770.5|15758.5|15775.2|15763.2|15765.8|15753.8|0
1761179100000|2025-10-23 00:25:00|15769.4|15757.4|15769.4|15757.4|15770.6|15758.6|15765.8|15753.8|0
1761179400000|2025-10-23 00:30:00|15770.6|15758.6|15768.3|15756.3|15775.3|15763.3|15765.9|15753.9|0
1761179700000|2025-10-23 00:35:00|15769.4|15757.4|15761.4|15749.4|15769.5|15757.5|15761.4|15749.4|0
1761180000000|2025-10-23 00:40:00|15761.5|15749.5|15756.8|15744.8|15761.5|15749.5|15752.1|15740.1|0
1761180300000|2025-10-23 00:45:00|15757.9|15745.9|15752.2|15740.2|15759.1|15747.1|15752.1|15740.1|0
1761180600000|2025-10-23 00:50:00|15753.4|15741.4|15761.5|15749.5|15761.6|15749.6|15752.2|15740.2|0
1761180900000|2025-10-23 00:55:00|15759.2|15747.2|15765.1|15753.1|15766.2|15754.2|15758.1|15746.1|0
1761181200000|2025-10-23 01:00:00|15763.9|15751.9|15763.9|15751.9|15769.7|15757.7|15761.6|15749.6|0
1761181500000|2025-10-23 01:05:00|15766.2|15754.2|15768.6|15756.6|15770.9|15758.9|15766.2|15754.2|0
1761181800000|2025-10-23 01:10:00|15768.5|15756.5|15768.6|15756.6|15771|15759|15764|15752|0
1761182100000|2025-10-23 01:15:00|15768.7|15756.7|15766.4|15754.4|15768.7|15756.7|15766.3|15754.3|0
1761182400000|2025-10-23 01:20:00|15766.3|15754.3|15767.5|15755.5|15768.7|15756.7|15766.3|15754.3|0
1761182700000|2025-10-23 01:25:00|15766.4|15754.4|15769.8|15757.8|15771|15759|15765.2|15753.2|0
1761183000000|2025-10-23 01:30:00|15768.7|15756.7|15782.7|15770.7|15785|15773|15768.6|15756.6|0
1761183300000|2025-10-23 01:35:00|15783.8|15771.8|15780.3|15768.3|15787.3|15775.3|15780.3|15768.3|0
1761183600000|2025-10-23 01:40:00|15780.4|15768.4|15782.6|15770.6|15785|15773|15779.2|15767.2|0
1761183900000|2025-10-23 01:45:00|15781.5|15769.5|15778|15766|15782.6|15770.6|15778|15766|0
1761184200000|2025-10-23 01:50:00|15776.9|15764.9|15780.4|15768.4|15780.4|15768.4|15776.8|15764.8|0
1761184500000|2025-10-23 01:55:00|15780.3|15768.3|15782.7|15770.7|15782.7|15770.7|15778.1|15766.1|0
1761184800000|2025-10-23 02:00:00|15781.6|15769.6|15782.8|15770.8|15782.8|15770.8|15780.4|15768.4|0
1761185100000|2025-10-23 02:05:00|15782.7|15770.7|15782.7|15770.7|15785|15773|15782.6|15770.6|0
1761185400000|2025-10-23 02:10:00|15781.5|15769.5|15780.3|15768.3|15782.7|15770.7|15780.3|15768.3|0
1761185700000|2025-10-23 02:15:00|15782.6|15770.6|15789.6|15777.6|15789.6|15777.6|15782.6|15770.6|0
1761186000000|2025-10-23 02:20:00|15791.9|15779.9|15787.3|15775.3|15791.9|15779.9|15787.3|15775.3|0
1761186300000|2025-10-23 02:25:00|15788.4|15776.4|15791.9|15779.9|15791.9|15779.9|15787.2|15775.2|0
1761186600000|2025-10-23 02:30:00|15791.8|15779.8|15789.5|15777.5|15791.9|15779.9|15789.5|15777.5|0
1761186900000|2025-10-23 02:35:00|15789.6|15777.6|15789.5|15777.5|15789.6|15777.6|15787.2|15775.2|0
1761187200000|2025-10-23 02:40:00|15789.6|15777.6|15789.6|15777.6|15789.6|15777.6|15787.2|15775.2|0
1761187500000|2025-10-23 02:45:00|15791.9|15779.9|15790.8|15778.8|15791.9|15779.9|15790.8|15778.8|0
1761187800000|2025-10-23 02:50:00|15791.9|15779.9|15791.9|15779.9|15794.3|15782.3|15790.8|15778.8|0
1761188100000|2025-10-23 02:55:00|15793.1|15781.1|15787.3|15775.3|15793.1|15781.1|15786.1|15774.1|0
1761188400000|2025-10-23 03:00:00|15789.6|15777.6|15785|15773|15789.6|15777.6|15785|15773|0
1761188700000|2025-10-23 03:05:00|15786.2|15774.2|15787.3|15775.3|15789.7|15777.7|15786.2|15774.2|0
1761189000000|2025-10-23 03:10:00|15787.4|15775.4|15790.8|15778.8|15792|15780|15787.3|15775.3|0
1761189300000|2025-10-23 03:15:00|15792|15780|15792|15780|15792|15780|15789.6|15777.6|0
1761189600000|2025-10-23 03:20:00|15790.8|15778.8|15789.6|15777.6|15790.8|15778.8|15789.6|15777.6|0
1761189900000|2025-10-23 03:25:00|15787.3|15775.3|15786.1|15774.1|15789.6|15777.6|15784.9|15772.9|0
1761190200000|2025-10-23 03:30:00|15787.2|15775.2|15787.3|15775.3|15787.3|15775.3|15786|15774|0
1761190500000|2025-10-23 03:35:00|15787.2|15775.2|15782.6|15770.6|15787.3|15775.3|15781.5|15769.5|0
1761190800000|2025-10-23 03:40:00|15781.5|15769.5|15780.3|15768.3|15782.6|15770.6|15775.6|15763.6|0
1761191100000|2025-10-23 03:45:00|15779.1|15767.1|15782.6|15770.6|15782.6|15770.6|15778|15766|0
1761191400000|2025-10-23 03:50:00|15784.9|15772.9|15787.3|15775.3|15787.3|15775.3|15783.7|15771.7|0
1761191700000|2025-10-23 03:55:00|15787.2|15775.2|15787.1|15775.1|15787.2|15775.2|15784.7|15772.7|0
1761192000000|2025-10-23 04:00:00|15787|15775|15789.3|15777.3|15789.4|15777.4|15787|15775|0
1761192300000|2025-10-23 04:05:00|15788.2|15776.2|15783.5|15771.5|15789.4|15777.4|15783.5|15771.5|0
1761192600000|2025-10-23 04:10:00|15784.7|15772.7|15780.5|15768.5|15785.1|15773.1|15780.4|15768.4|0
1761192900000|2025-10-23 04:15:00|15781.6|15769.6|15780.4|15768.4|15781.6|15769.6|15778.1|15766.1|0
1761193200000|2025-10-23 04:20:00|15780.5|15768.5|15789.8|15777.8|15789.8|15777.8|15780.5|15768.5|0
1761193500000|2025-10-23 04:25:00|15788.6|15776.6|15782.9|15770.9|15789.8|15777.8|15782.8|15770.8|0
1761193800000|2025-10-23 04:30:00|15784|15772|15775.8|15763.8|15784|15772|15774.6|15762.6|0
1761194100000|2025-10-23 04:35:00|15776.9|15764.9|15780.4|15768.4|15780.4|15768.4|15775.8|15763.8|0
1761194400000|2025-10-23 04:40:00|15781.6|15769.6|15778.1|15766.1|15781.6|15769.6|15778|15766|0
1761194700000|2025-10-23 04:45:00|15779.2|15767.2|15780.4|15768.4|15780.4|15768.4|15778|15766|0
1761195000000|2025-10-23 04:50:00|15780.3|15768.3|15782.7|15770.7|15783.9|15771.9|15778|15766|0
1761195300000|2025-10-23 04:55:00|15782.6|15770.6|15782.7|15770.7|15782.7|15770.7|15782.6|15770.6|0
1761195600000|2025-10-23 05:00:00|15783.8|15771.8|15785|15773|15785|15773|15782.7|15770.7|0
1761195900000|2025-10-23 05:05:00|15782.7|15770.7|15782.7|15770.7|15782.7|15770.7|15780.3|15768.3|0
1761196200000|2025-10-23 05:10:00|15782.6|15770.6|15785|15773|15785|15773|15780.4|15768.4|0
1761196500000|2025-10-23 05:15:00|15787.3|15775.3|15787.2|15775.2|15787.3|15775.3|15784.9|15772.9|0
1761196800000|2025-10-23 05:20:00|15789.5|15777.5|15784.9|15772.9|15789.5|15777.5|15780.3|15768.3|0
1761197100000|2025-10-23 05:25:00|15784.8|15772.8|15789.5|15777.5|15789.5|15777.5|15782.6|15770.6|0
1761197400000|2025-10-23 05:30:00|15788.4|15776.4|15789.6|15777.6|15791.9|15779.9|15788.3|15776.3|0
1761197700000|2025-10-23 05:35:00|15787.3|15775.3|15783.8|15771.8|15787.3|15775.3|15782.6|15770.6|0
1761198000000|2025-10-23 05:40:00|15782.7|15770.7|15785.3|15773.3|15785.3|15773.3|15782.6|15770.6|0
1761198300000|2025-10-23 05:45:00|15786.4|15774.4|15787.9|15775.9|15789|15777|15786.4|15774.4|0
1761198600000|2025-10-23 05:50:00|15789|15777|15797.2|15785.2|15799.5|15787.5|15787.9|15775.9|0
1761198900000|2025-10-23 05:55:00|15794.9|15782.9|15806.4|15794.4|15806.5|15794.5|15794.9|15782.9|0
1761199200000|2025-10-23 06:00:00|15804.1|15792.1|15786.7|15781.7|15811.1|15799.1|15786.7|15781.7|11
1761199500000|2025-10-23 06:05:00|15786.2|15781.2|15782.2|15777.2|15786.2|15781.2|15782.2|15777.2|2
1761199800000|2025-10-23 06:10:00|15781.7|15776.7|15775.7|15770.7|15781.7|15776.7|15775.7|15770.7|1
1761200100000|2025-10-23 06:15:00|15768.7|15763.7|15773.2|15768.2|15774.7|15769.7|15767.7|15762.7|31
1761200400000|2025-10-23 06:20:00|15776.7|15771.7|15779.7|15774.7|15779.7|15774.7|15773.2|15768.2|3
1761200700000|2025-10-23 06:25:00|15779.2|15774.2|15780.7|15775.7|15781.2|15776.2|15779.2|15774.2|3
1761201000000|2025-10-23 06:30:00|15780.2|15775.2|15780.2|15775.2|15780.7|15775.7|15780.2|15775.2|0
1761201300000|2025-10-23 06:35:00|15780.7|15775.7|15780.2|15775.2|15781.2|15776.2|15780.2|15775.2|0
1761201600000|2025-10-23 06:40:00|15781.2|15776.2|15780.2|15775.2|15781.2|15776.2|15780.2|15775.2|0
1761201900000|2025-10-23 06:45:00|15780.7|15775.7|15782.2|15777.2|15782.2|15777.2|15780.7|15775.7|5
1761202200000|2025-10-23 06:50:00|15786.7|15781.7|15790.2|15785.2|15802.7|15797.7|15781.2|15776.2|18
1761202500000|2025-10-23 06:55:00|15791.2|15786.2|15792.7|15787.7|15793.2|15788.2|15784.7|15779.7|12
1761202800000|2025-10-23 07:00:00|15794.2|15789.2|15764.7|15759.7|15794.2|15789.2|15728.7|15723.7|273
1761203100000|2025-10-23 07:05:00|15764.2|15759.2|15740.2|15735.2|15766.2|15761.2|15734.2|15729.2|183
1761203400000|2025-10-23 07:10:00|15740.7|15735.7|15757.7|15752.7|15762.2|15757.2|15738.2|15733.2|143
1761203700000|2025-10-23 07:15:00|15756.7|15751.7|15753.7|15748.7|15761.7|15756.7|15747.7|15742.7|85
1761204000000|2025-10-23 07:20:00|15754.2|15749.2|15754.7|15749.7|15762.2|15757.2|15748.7|15743.7|99
1761204300000|2025-10-23 07:25:00|15755.2|15750.2|15737.2|15732.2|15755.2|15750.2|15729.7|15724.7|179
1761204600000|2025-10-23 07:30:00|15741.2|15736.2|15752.7|15747.7|15755.2|15750.2|15741.2|15736.2|127
1761204900000|2025-10-23 07:35:00|15752.2|15747.2|15772.7|15767.7|15773.7|15768.7|15747.7|15742.7|94
1761205200000|2025-10-23 07:40:00|15772.2|15767.2|15767.2|15762.2|15774.2|15769.2|15758.7|15753.7|80
1761205500000|2025-10-23 07:45:00|15767.7|15762.7|15769.7|15764.7|15780.7|15775.7|15766.7|15761.7|136
1761205800000|2025-10-23 07:50:00|15770.2|15765.2|15772.7|15767.7|15773.2|15768.2|15754.2|15749.2|79
1761206100000|2025-10-23 07:55:00|15773.2|15768.2|15783.7|15778.7|15785.7|15780.7|15773.2|15768.2|54
1761206400000|2025-10-23 08:00:00|15785.7|15780.7|15782.2|15777.2|15786.7|15781.7|15780.2|15775.2|58
1761206700000|2025-10-23 08:05:00|15782.7|15777.7|15778.2|15773.2|15789.7|15784.7|15778.2|15773.2|53
1761207000000|2025-10-23 08:10:00|15777.7|15772.7|15772.2|15767.2|15777.7|15772.7|15763.2|15758.2|44
1761207300000|2025-10-23 08:15:00|15771.7|15766.7|15773.7|15768.7|15779.2|15774.2|15762.7|15757.7|66
1761207600000|2025-10-23 08:20:00|15772.2|15767.2|15756.7|15751.7|15778.7|15773.7|15756.2|15751.2|52
1761207900000|2025-10-23 08:25:00|15757.2|15752.2|15759.7|15754.7|15767.7|15762.7|15752.2|15747.2|46
1761208200000|2025-10-23 08:30:00|15759.2|15754.2|15767.2|15762.2|15767.2|15762.2|15754.2|15749.2|49
1761208500000|2025-10-23 08:35:00|15767.7|15762.7|15782.7|15777.7|15782.7|15777.7|15767.7|15762.7|25
1761208800000|2025-10-23 08:40:00|15783.2|15778.2|15776.7|15771.7|15783.2|15778.2|15771.2|15766.2|11
1761209100000|2025-10-23 08:45:00|15777.2|15772.2|15765.7|15760.7|15781.7|15776.7|15762.2|15757.2|27
1761209400000|2025-10-23 08:50:00|15766.2|15761.2|15752.2|15747.2|15766.7|15761.7|15747.2|15742.2|50
1761209700000|2025-10-23 08:55:00|15751.7|15746.7|15752.2|15747.2|15755.7|15750.7|15745.2|15740.2|32
1761210000000|2025-10-23 09:00:00|15751.7|15746.7|15758.2|15753.2|15759.2|15754.2|15748.7|15743.7|23
1761210300000|2025-10-23 09:05:00|15758.7|15753.7|15765.2|15760.2|15766.2|15761.2|15757.7|15752.7|22
1761210600000|2025-10-23 09:10:00|15764.7|15759.7|15759.7|15754.7|15764.7|15759.7|15755.2|15750.2|21
1761210900000|2025-10-23 09:15:00|15760.2|15755.2|15769.7|15764.7|15769.7|15764.7|15757.7|15752.7|7
1761211200000|2025-10-23 09:20:00|15770.2|15765.2|15763.7|15758.7|15770.2|15765.2|15759.7|15754.7|36
1761211500000|2025-10-23 09:25:00|15763.2|15758.2|15762.7|15757.7|15769.2|15764.2|15761.7|15756.7|24
1761211800000|2025-10-23 09:30:00|15762.2|15757.2|15780.2|15775.2|15780.7|15775.7|15761.2|15756.2|17
1761212100000|2025-10-23 09:35:00|15778.2|15773.2|15774.2|15769.2|15779.2|15774.2|15769.7|15764.7|28
1761212400000|2025-10-23 09:40:00|15773.7|15768.7|15765.7|15760.7|15774.7|15769.7|15762.7|15757.7|25
1761212700000|2025-10-23 09:45:00|15766.2|15761.2|15757.7|15752.7|15770.2|15765.2|15754.2|15749.2|56
1761213000000|2025-10-23 09:50:00|15758.2|15753.2|15762.7|15757.7|15766.7|15761.7|15751.2|15746.2|30
1761213300000|2025-10-23 09:55:00|15761.2|15756.2|15768.2|15763.2|15768.7|15763.7|15757.7|15752.7|41
1761213600000|2025-10-23 10:00:00|15768.7|15763.7|15755.7|15750.7|15768.7|15763.7|15750.2|15745.2|34
1761213900000|2025-10-23 10:05:00|15756.2|15751.2|15766.7|15761.7|15770.7|15765.7|15756.2|15751.2|66
1761214200000|2025-10-23 10:10:00|15766.2|15761.2|15767.7|15762.7|15769.7|15764.7|15759.7|15754.7|15
1761214500000|2025-10-23 10:15:00|15768.2|15763.2|15778.2|15773.2|15778.7|15773.7|15767.7|15762.7|12
1761214800000|2025-10-23 10:20:00|15778.7|15773.7|15777.2|15772.2|15784.7|15779.7|15776.7|15771.7|14
1761215100000|2025-10-23 10:25:00|15776.7|15771.7|15784.2|15779.2|15785.2|15780.2|15775.7|15770.7|29
1761215400000|2025-10-23 10:30:00|15784.7|15779.7|15792.7|15787.7|15793.2|15788.2|15781.7|15776.7|40
1761215700000|2025-10-23 10:35:00|15793.2|15788.2|15800.7|15795.7|15802.7|15797.7|15793.2|15788.2|25
1761216000000|2025-10-23 10:40:00|15800.2|15795.2|15801.2|15796.2|15801.7|15796.7|15798.2|15793.2|9
1761216300000|2025-10-23 10:45:00|15799.7|15794.7|15790.7|15785.7|15799.7|15794.7|15790.2|15785.2|29
1761216600000|2025-10-23 10:50:00|15790.2|15785.2|15797.7|15792.7|15797.7|15792.7|15789.7|15784.7|8
1761216900000|2025-10-23 10:55:00|15798.2|15793.2|15813.7|15808.7|15818.2|15813.2|15798.2|15793.2|54
1761217200000|2025-10-23 11:00:00|15810.7|15805.7|15796.2|15791.2|15814.2|15809.2|15795.7|15790.7|46
1761217500000|2025-10-23 11:05:00|15796.7|15791.7|15798.7|15793.7|15799.2|15794.2|15794.2|15789.2|16
1761217800000|2025-10-23 11:10:00|15798.2|15793.2|15800.7|15795.7|15802.2|15797.2|15792.7|15787.7|5
1761218100000|2025-10-23 11:15:00|15800.2|15795.2|15814.2|15809.2|15814.2|15809.2|15799.7|15794.7|15
1761218400000|2025-10-23 11:20:00|15814.7|15809.7|15819.7|15814.7|15820.7|15815.7|15813.7|15808.7|21
1761218700000|2025-10-23 11:25:00|15820.2|15815.2|15827.7|15822.7|15828.7|15823.7|15819.7|15814.7|24
1761219000000|2025-10-23 11:30:00|15829.7|15824.7|15821.7|15816.7|15830.2|15825.2|15820.7|15815.7|26
1761219300000|2025-10-23 11:35:00|15821.2|15816.2|15823.7|15818.7|15823.7|15818.7|15817.7|15812.7|16
1761219600000|2025-10-23 11:40:00|15823.2|15818.2|15820.7|15815.7|15826.7|15821.7|15820.7|15815.7|20
1761219900000|2025-10-23 11:45:00|15820.2|15815.2|15815.7|15810.7|15820.7|15815.7|15813.7|15808.7|11
1761220200000|2025-10-23 11:50:00|15816.2|15811.2|15812.7|15807.7|15816.7|15811.7|15805.2|15800.2|17
1761220500000|2025-10-23 11:55:00|15813.2|15808.2|15809.7|15804.7|15813.2|15808.2|15804.7|15799.7|16
1761220800000|2025-10-23 12:00:00|15809.2|15804.2|15798.7|15793.7|15809.2|15804.2|15790.7|15785.7|25
1761221100000|2025-10-23 12:05:00|15798.2|15793.2|15798.7|15793.7|15804.2|15799.2|15796.7|15791.7|11
1761221400000|2025-10-23 12:10:00|15798.2|15793.2|15794.7|15789.7|15801.7|15796.7|15794.7|15789.7|17
1761221700000|2025-10-23 12:15:00|15794.2|15789.2|15793.2|15788.2|15802.2|15797.2|15792.7|15787.7|24
1761222000000|2025-10-23 12:20:00|15791.2|15786.2|15798.2|15793.2|15808.7|15803.7|15791.2|15786.2|52
1761222300000|2025-10-23 12:25:00|15799.2|15794.2|15799.2|15794.2|15800.2|15795.2|15793.7|15788.7|41
1761222600000|2025-10-23 12:30:00|15799.7|15794.7|15792.7|15787.7|15800.2|15795.2|15790.7|15785.7|34
1761222900000|2025-10-23 12:35:00|15793.2|15788.2|15796.7|15791.7|15798.7|15793.7|15791.7|15786.7|33
1761223200000|2025-10-23 12:40:00|15797.2|15792.2|15795.7|15790.7|15802.2|15797.2|15794.2|15789.2|45
1761223500000|2025-10-23 12:45:00|15796.2|15791.2|15808.7|15803.7|15809.7|15804.7|15796.2|15791.2|56
1761223800000|2025-10-23 12:50:00|15809.2|15804.2|15806.7|15801.7|15815.2|15810.2|15805.2|15800.2|53
1761224100000|2025-10-23 12:55:00|15807.2|15802.2|15811.2|15806.2|15814.2|15809.2|15805.7|15800.7|50
1761224400000|2025-10-23 13:00:00|15809.7|15804.7|15805.8|15800.8|15813.7|15808.7|15802.7|15797.7|23
1761224700000|2025-10-23 13:05:00|15806.3|15801.3|15806.8|15801.8|15809.3|15804.3|15803.8|15798.8|11
1761225000000|2025-10-23 13:10:00|15807.3|15802.3|15817.3|15812.3|15820.3|15815.3|15807.3|15802.3|9
1761225300000|2025-10-23 13:15:00|15817.8|15812.8|15839.8|15834.8|15840.8|15835.8|15817.8|15812.8|40
1761225600000|2025-10-23 13:20:00|15841.5|15836.5|15843.5|15838.5|15846|15841|15837|15832|13
1761225900000|2025-10-23 13:25:00|15844|15839|15854.5|15849.5|15854.5|15849.5|15843.5|15838.5|35
1761226200000|2025-10-23 13:30:00|15855|15850|15862|15857|15868|15863|15855|15850|67
1761226500000|2025-10-23 13:35:00|15861.5|15856.5|15852|15847|15865|15860|15849|15844|33
1761226800000|2025-10-23 13:40:00|15852.7|15847.7|15849.7|15844.7|15854.2|15849.2|15840.7|15835.7|30
1761227100000|2025-10-23 13:45:00|15850.2|15845.2|15853.7|15848.7|15861.7|15856.7|15849.2|15844.2|45
1761227400000|2025-10-23 13:50:00|15853.2|15848.2|15848.7|15843.7|15856.7|15851.7|15845.2|15840.2|41
1761227700000|2025-10-23 13:55:00|15847.2|15842.2|15837.7|15832.7|15847.7|15842.7|15829.2|15824.2|39
1761228000000|2025-10-23 14:00:00|15838.2|15833.2|15842.2|15837.2|15843.7|15838.7|15833.2|15828.2|37
1761228300000|2025-10-23 14:05:00|15840.2|15835.2|15841.2|15836.2|15847.7|15842.7|15837.2|15832.2|51
1761228600000|2025-10-23 14:10:00|15839.6|15834.6|15833.1|15828.1|15842.1|15837.1|15830.6|15825.6|53
1761228900000|2025-10-23 14:15:00|15832.6|15827.6|15822.1|15817.1|15835.1|15830.1|15820.1|15815.1|38
1761229200000|2025-10-23 14:20:00|15822.6|15817.6|15831.6|15826.6|15833.6|15828.6|15820.1|15815.1|31
1761229500000|2025-10-23 14:25:00|15829.6|15824.6|15833.1|15828.1|15838.1|15833.1|15829.6|15824.6|58
1761229800000|2025-10-23 14:30:00|15834.3|15829.3|15836.8|15831.8|15837.8|15832.8|15831.3|15826.3|47
1761230100000|2025-10-23 14:35:00|15835.3|15830.3|15823.8|15818.8|15835.3|15830.3|15821.8|15816.8|80
1761230400000|2025-10-23 14:40:00|15824.9|15819.9|15818.9|15813.9|15824.9|15819.9|15812.9|15807.9|68
1761230700000|2025-10-23 14:45:00|15818.4|15813.4|15820.9|15815.9|15823.9|15818.9|15812.9|15807.9|74
1761231000000|2025-10-23 14:50:00|15822.4|15817.4|15807.9|15802.9|15822.4|15817.4|15807.9|15802.9|67
1761231300000|2025-10-23 14:55:00|15807.4|15802.4|15813.4|15808.4|15814.4|15809.4|15805.9|15800.9|42
1761231600000|2025-10-23 15:00:00|15814.5|15809.5|15807|15802|15815|15810|15797|15792|77
1761231900000|2025-10-23 15:05:00|15805|15800|15804|15799|15805.5|15800.5|15795|15790|74
1761232200000|2025-10-23 15:10:00|15804.1|15799.1|15805.6|15800.6|15811.6|15806.6|15799.1|15794.1|76
1761232500000|2025-10-23 15:15:00|15806.1|15801.1|15811.1|15806.1|15812.1|15807.1|15800.6|15795.6|43
1761232800000|2025-10-23 15:20:00|15810|15805|15814|15809|15817|15812|15808.5|15803.5|62
1761233100000|2025-10-23 15:25:00|15813.5|15808.5|15820|15815|15820|15815|15812.5|15807.5|124
1761233400000|2025-10-23 15:30:00|15814.3|15807.3|15789.3|15781.3|15814.3|15808.3|15789.3|15781.3|280
1761233700000|2025-10-23 15:35:00|15787.3|15780.3|15777.3|15771.3|15788.3|15780.3|15771.3|15763.3|162
1761234000000|2025-10-23 15:40:00|15779.3|15772.3|15773.3|15765.3|15781.3|15775.3|15770.3|15762.3|18
1761234300000|2025-10-23 15:45:00|15774.3|15764.3|15782.3|15772.3|15784.3|15777.3|15774.3|15764.3|12
1761234600000|2025-10-23 15:50:00|15781.3|15775.3|15787.3|15777.3|15787.3|15777.3|15781.3|15772.3|5
1761234900000|2025-10-23 15:55:00|15786.3|15778.3|15789.3|15780.3|15791.3|15782.3|15786.3|15778.3|5
1761235200000|2025-10-23 16:00:00|15786.3|15778.3|15787.3|15779.3|15789.3|15782.3|15785.3|15777.3|17
1761235500000|2025-10-23 16:05:00|15788.3|15778.3|15791.3|15784.3|15791.3|15784.3|15788.3|15777.3|3
1761235800000|2025-10-23 16:10:00|15790.3|15785.3|15789.3|15779.3|15790.3|15785.3|15787.3|15779.3|11
1761236100000|2025-10-23 16:15:00|15788.3|15781.3|15789.3|15780.3|15789.3|15781.3|15786.3|15780.3|11
1761236400000|2025-10-23 16:20:00|15788.3|15781.3|15784.3|15775.3|15788.3|15782.3|15784.3|15775.3|10
1761236700000|2025-10-23 16:25:00|15783.3|15774.3|15783.3|15773.3|15787.3|15779.3|15778.3|15768.3|34
1761237000000|2025-10-23 16:30:00|15784.3|15776.3|15788.3|15779.3|15789.3|15779.3|15781.3|15774.3|4
1761237300000|2025-10-23 16:35:00|15789.3|15780.3|15789.3|15780.3|15789.3|15783.3|15787.3|15780.3|6
1761237600000|2025-10-23 16:40:00|15788.3|15779.3|15791.3|15784.3|15791.3|15784.3|15787.3|15779.3|14
1761237900000|2025-10-23 16:45:00|15793.3|15782.3|15791.3|15784.3|15793.3|15784.3|15790.3|15781.3|8
1761238200000|2025-10-23 16:50:00|15793.3|15785.3|15794.3|15785.3|15794.3|15785.3|15793.3|15785.3|1
1761238500000|2025-10-23 16:55:00|15796.3|15787.3|15796.3|15787.3|15796.3|15787.3|15795.3|15787.3|5
1761238800000|2025-10-23 17:00:00|15798.3|15788.3|15796.3|15787.3|15798.3|15789.3|15796.3|15787.3|4
1761239100000|2025-10-23 17:05:00|15795.3|15784.3|15792.3|15780.3|15795.3|15784.3|15783.3|15774.3|31
1761239400000|2025-10-23 17:10:00|15795.3|15781.3|15796.3|15784.3|15798.8|15786.8|15795.3|15781.3|0
1761239700000|2025-10-23 17:15:00|15795.3||15795.3||15795.3||15795.3||0
1761240000000|2025-10-23 17:20:00|15794.3||15794.3||15794.3||15794.3||0
1761240300000|2025-10-23 17:25:00|15793.3|15783.3|15794.3|15783.3|15794.3|15783.3|15791.3|15783.3|2
1761240600000|2025-10-23 17:30:00|15795.3|15784.3|15803.3|15791.3|15804.8|15794.3|15795.3|15784.3|11
1761240900000|2025-10-23 17:35:00|15804.3|15792.3|15803.8|15791.8|15804.3|15792.3|15800.3|15791.3|2
1761241200000|2025-10-23 17:40:00|15805.3|15793.3|15805.8|15793.8|15805.8|15793.8|15805.3|15793.3|0
1761242100000|2025-10-23 17:55:00|15807.3|15795.3|15814.8|15802.8|15817.3|15808.8|15807.3|15795.3|13
1761242400000|2025-10-23 18:00:00|15817.1|15805.1|15812.4|15800.4|15817.1|15805.1|15812.3|15800.3|0
1761242700000|2025-10-23 18:05:00|15812.5|15800.5|15812.4|15800.4|15812.5|15800.5|15810.1|15798.1|0
1761243000000|2025-10-23 18:10:00|15810.1|15798.1|15810.2|15798.2|15810.2|15798.2|15810.1|15798.1|1
1761243300000|2025-10-23 18:15:00|15810.1|15798.1|15810.1|15798.1|15810.2|15798.2|15804.3|15792.3|4
1761243600000|2025-10-23 18:20:00|15810.2|15798.2|15810.2|15798.2|15810.3|15798.3|15810.1|15798.1|0
1761243900000|2025-10-23 18:25:00|15810.3|15798.3|15814.8|15802.8|15814.8|15802.8|15810.2|15798.2|0
1761244200000|2025-10-23 18:30:00|15814.9|15802.9|15812.5|15800.5|15814.9|15802.9|15812.5|15800.5|0
1761244500000|2025-10-23 18:35:00|15814.8|15802.8|15812.5|15800.5|15814.8|15802.8|15812.5|15800.5|0
1761244800000|2025-10-23 18:40:00|15814.8|15802.8|15812.5|15800.5|15814.8|15802.8|15812.5|15800.5|0
1761245100000|2025-10-23 18:45:00|15810.2|15798.2|15812.5|15800.5|15812.5|15800.5|15810.2|15798.2|0
1761245400000|2025-10-23 18:50:00|15814.8|15802.8|15814.9|15802.9|15814.9|15802.9|15812.5|15800.5|1
1761245700000|2025-10-23 18:55:00|15812.6|15800.6|15812.6|15800.6|15814.9|15802.9|15812.5|15800.5|0
1761246000000|2025-10-23 19:00:00|15811.4|15799.4|15812.6|15800.6|15812.6|15800.6|15811.4|15799.4|0
1761246300000|2025-10-23 19:05:00|15812.5|15800.5|15812.6|15800.6|15812.6|15800.6|15810.2|15798.2|0
1761246600000|2025-10-23 19:10:00|15812.5|15800.5|15812.6|15800.6|15814.9|15802.9|15812.5|15800.5|0
1761246900000|2025-10-23 19:15:00|15814.9|15802.9|15814.8|15802.8|15814.9|15802.9|15812.5|15800.5|0
1761247200000|2025-10-23 19:20:00|15814.9|15802.9|15815|15803|15815.1|15803.1|15814.8|15802.8|0
1761247500000|2025-10-23 19:25:00|15812.7|15800.7|15812.7|15800.7|15812.8|15800.8|15810.3|15798.3|0
1761247800000|2025-10-23 19:30:00|15812.6|15800.6|15810.3|15798.3|15812.7|15800.7|15810.3|15798.3|0
1761248100000|2025-10-23 19:35:00|15810.4|15798.4|15808|15796|15810.4|15798.4|15805.7|15793.7|1
1761248400000|2025-10-23 19:40:00|15808.1|15796.1|15807.9|15795.9|15808.1|15796.1|15805.6|15793.6|0
1761248700000|2025-10-23 19:45:00|15808|15796|15807.9|15795.9|15808.1|15796.1|15806.8|15794.8|2
1761249000000|2025-10-23 19:50:00|15805.7|15793.7|15803.3|15791.3|15805.7|15793.7|15798.6|15786.6|0
1761249300000|2025-10-23 19:55:00|15801|15789|15801|15789|15803.3|15791.3|15798.7|15786.7|13
1761249600000|2025-10-23 20:00:00|15798|15786|15801.5|15789.5|15802.2|15790.2|15796.8|15784.8|0
1761249900000|2025-10-23 20:05:00|15801.1|15789.1|15799.6|15787.6|15803.4|15791.4|15796.6|15784.6|0
1761250200000|2025-10-23 20:10:00|15799.7|15787.7|15798.7|15786.7|15799.9|15787.9|15796.8|15784.8|0
1761250500000|2025-10-23 20:15:00|15798.5|15786.5|15796.4|15784.4|15799.9|15787.9|15796.4|15784.4|0
1761250800000|2025-10-23 20:20:00|15796.6|15784.6|15798.5|15786.5|15798.9|15786.9|15796.6|15784.6|0
1761251100000|2025-10-23 20:25:00|15798.2|15786.2|15797.8|15785.8|15799.4|15787.4|15796.4|15784.4|0
1761251400000|2025-10-23 20:30:00|15797.3|15785.3|15801.3|15789.3|15802.5|15790.5|15796.6|15784.6|0
1761251700000|2025-10-23 20:35:00|15801.1|15789.1|15801.3|15789.3|15801.5|15789.5|15799.4|15787.4|0
1761252000000|2025-10-23 20:40:00|15801.5|15789.5|15800.1|15788.1|15802.2|15790.2|15799.7|15787.7|0
1761252300000|2025-10-23 20:45:00|15799.9|15787.9|15800|15788|15800.7|15788.7|15799.6|15787.6|0
1761252600000|2025-10-23 20:50:00|15799.6|15787.6|15800.3|15788.3|15801|15789|15798.6|15786.6|0
1761252900000|2025-10-23 20:55:00|15800.2|15788.2|15801.9|15789.9|15801.9|15789.9|15799.6|15787.6|0
1761253200000|2025-10-23 21:00:00|15801.4|15789.4|15803|15791|15803.9|15791.9|15801.4|15789.4|0
1761253500000|2025-10-23 21:05:00|15803.2|15791.2|15802.5|15790.5|15803.2|15791.2|15802.5|15790.5|0
1761253800000|2025-10-23 21:10:00|15802.3|15790.3|15802.7|15790.7|15802.7|15790.7|15802.3|15790.3|0
1761254100000|2025-10-23 21:15:00|15802.5|15790.5|15803.4|15791.4|15803.7|15791.7|15802.5|15790.5|0
1761254400000|2025-10-23 21:20:00|15803|15791|15802.7|15790.7|15803.2|15791.2|15802.5|15790.5|0
1761254700000|2025-10-23 21:25:00|15803|15791|15803.2|15791.2|15803.7|15791.7|15803|15791|0
1761255000000|2025-10-23 21:30:00|15803|15791|15803.9|15791.9|15805.1|15793.1|15803|15791|0
1761255300000|2025-10-23 21:35:00|15804.2|15792.2|15804.2|15792.2|15805.6|15793.6|15803.9|15791.9|0
1761255600000|2025-10-23 21:40:00|15804.4|15792.4|15804.4|15792.4|15804.4|15792.4|15804.2|15792.2|0
1761255900000|2025-10-23 21:45:00|15804.6|15792.6|15804.2|15792.2|15804.6|15792.6|15803.2|15791.2|0
1761256200000|2025-10-23 21:50:00|15804.6|15792.6|15803.9|15791.9|15805.6|15793.6|15803.9|15791.9|0
1761256500000|2025-10-23 21:55:00|15804.2|15792.2|15804.2|15792.2|15805.1|15793.1|15803.9|15791.9|0
1761256800000|2025-10-23 22:00:00|15804.1|15792.1|15803.9|15791.9|15807.9|15795.9|15801.6|15789.6|0
1761257100000|2025-10-23 22:05:00|15804.2|15792.2|15804.4|15792.4|15805.6|15793.6|15803.7|15791.7|0
1761257400000|2025-10-23 22:10:00|15804.6|15792.6|15805.1|15793.1|15807|15795|15804.4|15792.4|0
1761257700000|2025-10-23 22:15:00|15805.3|15793.3|15806.3|15794.3|15807.7|15795.7|15804.9|15792.9|0
1761258000000|2025-10-23 22:20:00|15805.8|15793.8|15805.8|15793.8|15807.5|15795.5|15804.9|15792.9|0
1761258300000|2025-10-23 22:25:00|15805.3|15793.3|15805.6|15793.6|15807.2|15795.2|15805.3|15793.3|0
1761258600000|2025-10-23 22:30:00|15805.8|15793.8|15805.8|15793.8|15807.7|15795.7|15805.6|15793.6|0
1761258900000|2025-10-23 22:35:00|15806|15794|15807.5|15795.5|15807.9|15795.9|15805.1|15793.1|0
1761259200000|2025-10-23 22:40:00|15807.7|15795.7|15805.8|15793.8|15807.7|15795.7|15804.9|15792.9|0
1761259500000|2025-10-23 22:45:00|15806.3|15794.3|15804.4|15792.4|15806.5|15794.5|15803.4|15791.4|0
1761259800000|2025-10-23 22:50:00|15804.6|15792.6|15805.3|15793.3|15806.5|15794.5|15804.2|15792.2|0
1761260100000|2025-10-23 22:55:00|15805.8|15793.8|15806|15794|15806.3|15794.3|15805.3|15793.3|0
1761260400000|2025-10-23 23:00:00|15805.6|15793.6|15807.2|15795.2|15808.9|15796.9|15805.6|15793.6|0
1761260700000|2025-10-23 23:05:00|15807|15795|15806.5|15794.5|15807.9|15795.9|15806|15794|0
1761261000000|2025-10-23 23:10:00|15806.7|15794.7|15807|15795|15808.4|15796.4|15806.7|15794.7|0
1761261300000|2025-10-23 23:15:00|15807.2|15795.2|15806.7|15794.7|15807.9|15795.9|15806.3|15794.3|0
1761261600000|2025-10-23 23:20:00|15806.5|15794.5|15807|15795|15807.2|15795.2|15806.3|15794.3|0
1761261900000|2025-10-23 23:25:00|15806.7|15794.7|15805.8|15793.8|15807|15795|15805.6|15793.6|0
1761262200000|2025-10-23 23:30:00|15806|15794|15806|15794|15807|15795|15805.8|15793.8|0
1761262500000|2025-10-23 23:35:00|15805.8|15793.8|15807.7|15795.7|15808.4|15796.4|15805.8|15793.8|0
1761262800000|2025-10-23 23:40:00|15807.9|15795.9|15812|15800|15812.7|15800.7|15807.5|15795.5|0
1761263100000|2025-10-23 23:45:00|15811.8|15799.8|15811.8|15799.8|15813.4|15801.4|15811.3|15799.3|0
1761263400000|2025-10-23 23:50:00|15811.5|15799.5|15810.8|15798.8|15812.5|15800.5|15810.4|15798.4|0
1761263700000|2025-10-23 23:55:00|15810.6|15798.6|15810.8|15798.8|15812.7|15800.7|15809.7|15797.7|0
1761264000000|2025-10-24 00:00:00|15811.1|15799.1|15811.1|15799.1|15812.5|15800.5|15809.9|15797.9|0
1761264300000|2025-10-24 00:05:00|15810.8|15798.8|15808.5|15796.5|15811.1|15799.1|15808|15796|0
1761264600000|2025-10-24 00:10:00|15808.2|15796.2|15808|15796|15808.7|15796.7|15805.9|15793.9|0
1761264900000|2025-10-24 00:15:00|15808.2|15796.2|15813.3|15801.3|15814.4|15802.4|15808|15796|0
1761265200000|2025-10-24 00:20:00|15812.1|15800.1|15814.4|15802.4|15814.4|15802.4|15812.1|15800.1|0
1761265500000|2025-10-24 00:25:00|15813.3|15801.3|15813.3|15801.3|15813.3|15801.3|15813.2|15801.2|0
1761265800000|2025-10-24 00:30:00|15814.5|15802.5|15817.9|15805.9|15817.9|15805.9|15814.5|15802.5|0
1761266100000|2025-10-24 00:35:00|15820.2|15808.2|15817.9|15805.9|15820.2|15808.2|15815.6|15803.6|0
1761266400000|2025-10-24 00:40:00|15820.2|15808.2|15820.2|15808.2|15820.2|15808.2|15817.8|15805.8|0
1761266700000|2025-10-24 00:45:00|15819|15807|15817.8|15805.8|15819|15807|15815.5|15803.5|0
1761267000000|2025-10-24 00:50:00|15817.9|15805.9|15815.6|15803.6|15820.2|15808.2|15815.6|15803.6|0
1761267300000|2025-10-24 00:55:00|15815.5|15803.5|15817.9|15805.9|15817.9|15805.9|15815.5|15803.5|0
1761267600000|2025-10-24 01:00:00|15819.1|15807.1|15819.1|15807.1|15820.3|15808.3|15817.9|15805.9|0
1761267900000|2025-10-24 01:05:00|15820.3|15808.3|15820.3|15808.3|15820.3|15808.3|15817.9|15805.9|0
1761268200000|2025-10-24 01:10:00|15822.6|15810.6|15822.6|15810.6|15824.9|15812.9|15822.5|15810.5|0
1761268500000|2025-10-24 01:15:00|15823.8|15811.8|15824.9|15812.9|15825|15813|15822.6|15810.6|0
1761268800000|2025-10-24 01:20:00|15824.8|15812.8|15822.5|15810.5|15824.9|15812.9|15822.5|15810.5|0
1761269100000|2025-10-24 01:25:00|15820.3|15808.3|15817.9|15805.9|15822.5|15810.5|15817.9|15805.9|0
1761269400000|2025-10-24 01:30:00|15815.6|15803.6|15815.6|15803.6|15817.9|15805.9|15813.3|15801.3|0
1761269700000|2025-10-24 01:35:00|15814.4|15802.4|15817.9|15805.9|15817.9|15805.9|15813.3|15801.3|0
1761270000000|2025-10-24 01:40:00|15815.6|15803.6|15815.6|15803.6|15817.9|15805.9|15815.6|15803.6|0
1761270300000|2025-10-24 01:45:00|15817.9|15805.9|15820.2|15808.2|15820.2|15808.2|15817.9|15805.9|0
1761270600000|2025-10-24 01:50:00|15817.9|15805.9|15821.4|15809.4|15822.6|15810.6|15817.9|15805.9|0
1761270900000|2025-10-24 01:55:00|15822.6|15810.6|15822.6|15810.6|15824.9|15812.9|15822.5|15810.5|0
1761271200000|2025-10-24 02:00:00|15821.4|15809.4|15823.7|15811.7|15824.9|15812.9|15821.4|15809.4|0
1761271500000|2025-10-24 02:05:00|15822.5|15810.5|15822.5|15810.5|15824.8|15812.8|15822.5|15810.5|0
1761271800000|2025-10-24 02:10:00|15822.6|15810.6|15822.6|15810.6|15824.9|15812.9|15822.5|15810.5|0
1761272100000|2025-10-24 02:15:00|15824.9|15812.9|15824.9|15812.9|15827.2|15815.2|15824.9|15812.9|0
1761272400000|2025-10-24 02:20:00|15823.7|15811.7|15823.6|15811.6|15824.9|15812.9|15822.6|15810.6|0
1761272700000|2025-10-24 02:25:00|15822.5|15810.5|15822.4|15810.4|15824.7|15812.7|15822.4|15810.4|0
1761273000000|2025-10-24 02:30:00|15822.3|15810.3|15823.4|15811.4|15825.7|15813.7|15822.2|15810.2|0
1761273300000|2025-10-24 02:35:00|15824.5|15812.5|15822.2|15810.2|15824.5|15812.5|15822.2|15810.2|0
1761273600000|2025-10-24 02:40:00|15821.1|15809.1|15819.8|15807.8|15822.2|15810.2|15819.8|15807.8|0
1761273900000|2025-10-24 02:45:00|15820.9|15808.9|15824.4|15812.4|15824.4|15812.4|15819.8|15807.8|0
1761274200000|2025-10-24 02:50:00|15824.5|15812.5|15822.2|15810.2|15824.5|15812.5|15822.1|15810.1|0
1761274500000|2025-10-24 02:55:00|15824.5|15812.5|15822.1|15810.1|15824.5|15812.5|15822.1|15810.1|0
1761274800000|2025-10-24 03:00:00|15822.2|15810.2|15819.8|15807.8|15822.2|15810.2|15819.8|15807.8|0
1761275400000|2025-10-24 03:10:00|15818.6|15806.6|15817.5|15805.5|15819.8|15807.8|15817.4|15805.4|0
1761275700000|2025-10-24 03:15:00|15819.8|15807.8|15819.8|15807.8|15822.1|15810.1|15819.8|15807.8|0
1761276000000|2025-10-24 03:20:00|15819.9|15807.9|15822.2|15810.2|15822.2|15810.2|15819.8|15807.8|0
1761276300000|2025-10-24 03:25:00|15822.1|15810.1|15822.2|15810.2|15822.2|15810.2|15822.1|15810.1|0
1761276600000|2025-10-24 03:30:00|15824.4|15812.4|15824.5|15812.5|15824.5|15812.5|15824.4|15812.4|0
1761276900000|2025-10-24 03:35:00|15824.4|15812.4|15824.5|15812.5|15826.8|15814.8|15824.4|15812.4|0
1761277200000|2025-10-24 03:40:00|15824.4|15812.4|15824.3|15812.3|15824.5|15812.5|15824.3|15812.3|0
1761277500000|2025-10-24 03:45:00|15823.1|15811.1|15822|15810|15824.3|15812.3|15822|15810|0
1761277800000|2025-10-24 03:50:00|15822.1|15810.1|15822|15810|15822.1|15810.1|15821.9|15809.9|0
1761278100000|2025-10-24 03:55:00|15821.9|15809.9|15821.9|15809.9|15822|15810|15821.9|15809.9|0
1761278400000|2025-10-24 04:00:00|15823|15811|15821.8|15809.8|15824.2|15812.2|15821.8|15809.8|0
1761278700000|2025-10-24 04:05:00|15821.9|15809.9|15824.1|15812.1|15824.1|15812.1|15819.5|15807.5|0
1761279000000|2025-10-24 04:10:00|15821.8|15809.8|15824.2|15812.2|15826.5|15814.5|15821.8|15809.8|0
1761279300000|2025-10-24 04:15:00|15824.1|15812.1|15824.2|15812.2|15825.3|15813.3|15824.1|15812.1|0
1761279600000|2025-10-24 04:20:00|15825.3|15813.3|15824.2|15812.2|15826.5|15814.5|15824.1|15812.1|0
1761279900000|2025-10-24 04:25:00|15823|15811|15821.9|15809.9|15824.2|15812.2|15821.8|15809.8|0
1761280200000|2025-10-24 04:30:00|15821.8|15809.8|15819.5|15807.5|15821.9|15809.9|15819.5|15807.5|0
1761280500000|2025-10-24 04:35:00|15819.6|15807.6|15819.5|15807.5|15819.6|15807.6|15819.5|15807.5|0
1761280800000|2025-10-24 04:40:00|15819.6|15807.6|15819.6|15807.6|15821.9|15809.9|15819.6|15807.6|0
1761281100000|2025-10-24 04:45:00|15819.5|15807.5|15821.9|15809.9|15821.9|15809.9|15819.5|15807.5|0
1761281400000|2025-10-24 04:50:00|15820.7|15808.7|15818.4|15806.4|15820.7|15808.7|15817.2|15805.2|0
1761281700000|2025-10-24 04:55:00|15817.3|15805.3|15821.9|15809.9|15821.9|15809.9|15817.3|15805.3|0
1761282000000|2025-10-24 05:00:00|15821.8|15809.8|15824.1|15812.1|15824.2|15812.2|15821.8|15809.8|0
1761282300000|2025-10-24 05:05:00|15821.8|15809.8|15824.2|15812.2|15824.2|15812.2|15821.8|15809.8|0
1761282600000|2025-10-24 05:10:00|15824.1|15812.1|15821.8|15809.8|15824.2|15812.2|15821.8|15809.8|0
1761282900000|2025-10-24 05:15:00|15819.5|15807.5|15821.9|15809.9|15821.9|15809.9|15817.3|15805.3|0
1761283200000|2025-10-24 05:20:00|15823|15811|15824.2|15812.2|15826.5|15814.5|15821.9|15809.9|0
1761283500000|2025-10-24 05:25:00|15824.3|15812.3|15826.5|15814.5|15827.7|15815.7|15824.3|15812.3|0
1761283800000|2025-10-24 05:30:00|15825.4|15813.4|15825.4|15813.4|15826.5|15814.5|15821.9|15809.9|0
1761284100000|2025-10-24 05:35:00|15826.5|15814.5|15828.7|15816.7|15828.8|15816.8|15824.2|15812.2|0
1761284400000|2025-10-24 05:40:00|15831|15819|15831.7|15819.7|15831.8|15819.8|15827.1|15815.1|0
1761284700000|2025-10-24 05:45:00|15830.6|15818.6|15833.3|15821.3|15834|15822|15830.6|15818.6|0
1761285000000|2025-10-24 05:50:00|15831|15819|15828.7|15816.7|15833.3|15821.3|15824.1|15812.1|0
1761285300000|2025-10-24 05:55:00|15831|15819|15833.3|15821.3|15833.3|15821.3|15828.7|15816.7|0
1761285600000|2025-10-24 06:00:00|15831|15819|15819.1|15814.1|15840.1|15828.1|15815.1|15810.1|32
1761285900000|2025-10-24 06:05:00|15817.6|15812.6|15822.6|15817.6|15822.6|15817.6|15817.1|15812.1|3
1761286200000|2025-10-24 06:10:00|15824.6|15819.6|15831.1|15826.1|15831.1|15826.1|15823.6|15818.6|6
1761286500000|2025-10-24 06:15:00|15831.6|15826.6|15832.1|15827.1|15836.1|15831.1|15826.6|15821.6|13
1761286800000|2025-10-24 06:20:00|15831.6|15826.6|15839.6|15834.6|15839.6|15834.6|15831.6|15826.6|4
1761287100000|2025-10-24 06:25:00|15841.1|15836.1|15839.6|15834.6|15841.1|15836.1|15839.6|15834.6|1
1761287400000|2025-10-24 06:30:00|15839.1|15834.1|15842.6|15837.6|15843.6|15838.6|15837.1|15832.1|6
1761287700000|2025-10-24 06:35:00|15844.1|15839.1|15843.1|15838.1|15844.1|15839.1|15841.6|15836.6|2
1761288000000|2025-10-24 06:40:00|15842.6|15837.6|15853.6|15848.6|15855.1|15850.1|15842.1|15837.1|18
1761288300000|2025-10-24 06:45:00|15854.1|15849.1|15851.1|15846.1|15858.1|15853.1|15851.1|15846.1|4
1761288600000|2025-10-24 06:50:00|15853.6|15848.6|15845.1|15840.1|15853.6|15848.6|15845.1|15840.1|3
1761288900000|2025-10-24 06:55:00|15841.6|15836.6|15837.1|15832.1|15841.6|15836.6|15832.1|15827.1|15
1761289200000|2025-10-24 07:00:00|15837.6|15832.6|15838.6|15833.6|15860.6|15855.6|15828.1|15823.1|208
1761289500000|2025-10-24 07:05:00|15837.1|15832.1|15843.1|15838.1|15852.6|15847.6|15836.6|15831.6|137
1761289800000|2025-10-24 07:10:00|15846.1|15841.1|15850.6|15845.6|15852.1|15847.1|15839.1|15834.1|68
1761290100000|2025-10-24 07:15:00|15846.6|15841.6|15845.6|15840.6|15853.1|15848.1|15843.6|15838.6|82
1761290400000|2025-10-24 07:20:00|15845.1|15840.1|15820.1|15815.1|15845.1|15840.1|15816.1|15811.1|117
1761290700000|2025-10-24 07:25:00|15821.1|15816.1|15826.1|15821.1|15830.6|15825.6|15815.1|15810.1|63
1761291000000|2025-10-24 07:30:00|15831.6|15826.6|15828.6|15823.6|15836.6|15831.6|15819.1|15814.1|96
1761291300000|2025-10-24 07:35:00|15828.1|15823.1|15821.6|15816.6|15828.6|15823.6|15819.6|15814.6|66
1761291600000|2025-10-24 07:40:00|15818.1|15813.1|15814.6|15809.6|15820.6|15815.6|15812.6|15807.6|49
1761291900000|2025-10-24 07:45:00|15812.6|15807.6|15793.1|15788.1|15816.6|15811.6|15793.1|15788.1|101
1761292200000|2025-10-24 07:50:00|15792.8|15787.8|15774.3|15769.3|15800.3|15795.3|15774.3|15769.3|64
1761292500000|2025-10-24 07:55:00|15773.8|15768.8|15786.3|15781.3|15788.3|15783.3|15773.8|15768.8|41
1761292800000|2025-10-24 08:00:00|15786.8|15781.8|15770.8|15765.8|15792.3|15787.3|15770.3|15765.3|53
1761293100000|2025-10-24 08:05:00|15770.3|15765.3|15767.3|15762.3|15781.3|15776.3|15767.3|15762.3|62
1761293400000|2025-10-24 08:10:00|15767.5|15762.5|15741|15736|15767.5|15762.5|15738|15733|64
1761293700000|2025-10-24 08:15:00|15741.5|15736.5|15745|15740|15749.5|15744.5|15738.5|15733.5|67
1761294000000|2025-10-24 08:20:00|15744.8|15739.8|15749.8|15744.8|15753.8|15748.8|15742.8|15737.8|44
1761294300000|2025-10-24 08:25:00|15749.3|15744.3|15752.3|15747.3|15768.3|15763.3|15747.3|15742.3|44
1761294600000|2025-10-24 08:30:00|15750.9|15745.9|15759.4|15754.4|15767.9|15762.9|15750.9|15745.9|48
1761294900000|2025-10-24 08:35:00|15758.9|15753.9|15751.4|15746.4|15765.4|15760.4|15748.4|15743.4|51
1761295200000|2025-10-24 08:40:00|15751|15746|15762|15757|15762|15757|15748|15743|39
1761295500000|2025-10-24 08:45:00|15762.5|15757.5|15771|15766|15776|15771|15762.5|15757.5|107
1761295800000|2025-10-24 08:50:00|15770.5|15765.5|15759|15754|15771.5|15766.5|15757|15752|53
1761296100000|2025-10-24 08:55:00|15758.5|15753.5|15751.5|15746.5|15761|15756|15745.5|15740.5|53
1761296400000|2025-10-24 09:00:00|15751|15746|15741.5|15736.5|15753.5|15748.5|15737.5|15732.5|57
1761296700000|2025-10-24 09:05:00|15741|15736|15729.5|15724.5|15741|15736|15721.5|15716.5|50
1761297000000|2025-10-24 09:10:00|15730|15725|15739|15734|15739|15734|15727.5|15722.5|44
1761297300000|2025-10-24 09:15:00|15739.5|15734.5|15751.5|15746.5|15751.5|15746.5|15733|15728|49
1761297600000|2025-10-24 09:20:00|15751.7|15746.7|15760.7|15755.7|15760.7|15755.7|15749.7|15744.7|53
1761297900000|2025-10-24 09:25:00|15760.2|15755.2|15759.7|15754.7|15760.7|15755.7|15750.7|15745.7|32
1761298200000|2025-10-24 09:30:00|15759.4|15754.4|15765.9|15760.9|15771.9|15766.9|15755.4|15750.4|47
1761298500000|2025-10-24 09:35:00|15765.4|15760.4|15775.9|15770.9|15776.4|15771.4|15765.4|15760.4|44
1761298800000|2025-10-24 09:40:00|15775.5|15770.5|15776|15771|15783|15778|15773|15768|25
1761299100000|2025-10-24 09:45:00|15773.5|15768.5|15774|15769|15783|15778|15773|15768|31
1761299400000|2025-10-24 09:50:00|15775.7|15770.7|15775.7|15770.7|15783.2|15778.2|15773.7|15768.7|54
1761299700000|2025-10-24 09:55:00|15775.2|15770.2|15771.7|15766.7|15775.2|15770.2|15766.7|15761.7|20
1761300000000|2025-10-24 10:00:00|15771.2|15766.2|15766.7|15761.7|15771.2|15766.2|15763.2|15758.2|29
1761300300000|2025-10-24 10:05:00|15767.2|15762.2|15769.2|15764.2|15771.7|15766.7|15766.2|15761.2|18
1761300600000|2025-10-24 10:10:00|15769.5|15764.5|15782|15777|15782|15777|15769|15764|27
1761300900000|2025-10-24 10:15:00|15783|15778|15786.5|15781.5|15787|15782|15776.5|15771.5|21
1761301200000|2025-10-24 10:20:00|15786|15781|15777.5|15772.5|15786.5|15781.5|15776|15771|17
1761301500000|2025-10-24 10:25:00|15778|15773|15787|15782|15787|15782|15775.5|15770.5|18
1761301800000|2025-10-24 10:30:00|15786.3|15781.3|15782.3|15777.3|15787.3|15782.3|15777.3|15772.3|29
1761302100000|2025-10-24 10:35:00|15781.8|15776.8|15772.8|15767.8|15783.3|15778.3|15769.8|15764.8|30
1761302400000|2025-10-24 10:40:00|15773.7|15768.7|15780.2|15775.2|15780.2|15775.2|15768.2|15763.2|26
1761302700000|2025-10-24 10:45:00|15782.2|15777.2|15786.7|15781.7|15787.7|15782.7|15779.2|15774.2|31
1761303000000|2025-10-24 10:50:00|15786.9|15781.9|15779.9|15774.9|15788.4|15783.4|15778.9|15773.9|32
1761303300000|2025-10-24 10:55:00|15779.4|15774.4|15779.9|15774.9|15780.9|15775.9|15773.9|15768.9|29
1761303600000|2025-10-24 11:00:00|15779.6|15774.6|15779.1|15774.1|15783.1|15778.1|15775.6|15770.6|35
1761303900000|2025-10-24 11:05:00|15778.6|15773.6|15774.1|15769.1|15778.6|15773.6|15773.1|15768.1|26
1761304200000|2025-10-24 11:10:00|15774.5|15769.5|15782|15777|15783|15778|15774|15769|13
1761304500000|2025-10-24 11:15:00|15782.5|15777.5|15773.5|15768.5|15783|15778|15770.5|15765.5|30
1761304800000|2025-10-24 11:20:00|15774|15769|15779.5|15774.5|15780.5|15775.5|15767.5|15762.5|33
1761305100000|2025-10-24 11:25:00|15778|15773|15781|15776|15782.5|15777.5|15777|15772|21
1761305400000|2025-10-24 11:30:00|15779.5|15774.5|15770.5|15765.5|15779.5|15774.5|15769|15764|21
1761305700000|2025-10-24 11:35:00|15771|15766|15769.5|15764.5|15773|15768|15768|15763|22
1761306000000|2025-10-24 11:40:00|15771.3|15766.3|15769.8|15764.8|15776.3|15771.3|15766.8|15761.8|64
1761306300000|2025-10-24 11:45:00|15769.3|15764.3|15768.8|15763.8|15772.3|15767.3|15764.8|15759.8|25
1761306600000|2025-10-24 11:50:00|15769|15764|15761.5|15756.5|15769|15764|15761|15756|69
1761306900000|2025-10-24 11:55:00|15762|15757|15762|15757|15763.5|15758.5|15759.5|15754.5|8
1761307200000|2025-10-24 12:00:00|15761.4|15756.4|15776.9|15771.9|15776.9|15771.9|15760.9|15755.9|69
1761307500000|2025-10-24 12:05:00|15777.4|15772.4|15771.4|15766.4|15778.9|15773.9|15766.4|15761.4|47
1761307800000|2025-10-24 12:10:00|15770.8|15765.8|15767.3|15762.3|15775.3|15770.3|15766.8|15761.8|31
1761308100000|2025-10-24 12:15:00|15766.8|15761.8|15756.3|15751.3|15766.8|15761.8|15752.8|15747.8|48
1761308400000|2025-10-24 12:20:00|15755.8|15750.8|15759.8|15754.8|15760.3|15755.3|15748.3|15743.3|34
1761308700000|2025-10-24 12:25:00|15759.3|15754.3|15766.8|15761.8|15766.8|15761.8|15755.8|15750.8|62
1761309000000|2025-10-24 12:30:00|15767.9|15762.9|15779.9|15774.9|15788.4|15783.4|15767.9|15762.9|97
1761309300000|2025-10-24 12:35:00|15780.4|15775.4|15783.4|15778.4|15793.4|15788.4|15778.9|15773.9|50
1761309600000|2025-10-24 12:40:00|15782.2|15777.2|15778.2|15773.2|15784.7|15779.7|15775.7|15770.7|23
1761309900000|2025-10-24 12:45:00|15777.7|15772.7|15773.7|15768.7|15782.7|15777.7|15771.2|15766.2|31
1761310200000|2025-10-24 12:50:00|15774.5|15769.5|15761|15756|15779|15774|15761|15756|27
1761310500000|2025-10-24 12:55:00|15761.5|15756.5|15755|15750|15765|15760|15753|15748|21
1761310800000|2025-10-24 13:00:00|15755.7|15750.7|15763.7|15758.7|15765.7|15760.7|15752.7|15747.7|30
1761311100000|2025-10-24 13:05:00|15763.2|15758.2|15768.7|15763.7|15772.2|15767.2|15763.2|15758.2|56
1761311400000|2025-10-24 13:10:00|15767.3|15762.3|15766.8|15761.8|15767.8|15762.8|15760.3|15755.3|17
1761311700000|2025-10-24 13:15:00|15766.3|15761.3|15777.8|15772.8|15783.8|15778.8|15763.3|15758.3|80
1761312000000|2025-10-24 13:20:00|15777.7|15772.7|15791.2|15786.2|15791.7|15786.7|15776.2|15771.2|32
1761312300000|2025-10-24 13:25:00|15790.7|15785.7|15784.7|15779.7|15790.7|15785.7|15778.2|15773.2|21
1761312600000|2025-10-24 13:30:00|15784.2|15779.2|15767.7|15762.7|15784.7|15779.7|15765.7|15760.7|55
1761312900000|2025-10-24 13:35:00|15768.2|15763.2|15786.2|15781.2|15786.7|15781.7|15768.2|15763.2|45
1761313200000|2025-10-24 13:40:00|15787.5|15782.5|15794.5|15789.5|15797|15792|15787.5|15782.5|50
1761313500000|2025-10-24 13:45:00|15795.5|15790.5|15794|15789|15799.5|15794.5|15789|15784|57
1761313800000|2025-10-24 13:50:00|15793.9|15788.9|15798.9|15793.9|15806.9|15801.9|15790.4|15785.4|58
1761314100000|2025-10-24 13:55:00|15799.4|15794.4|15795.4|15790.4|15800.9|15795.9|15792.4|15787.4|48
1761314400000|2025-10-24 14:00:00|15795.3|15790.3|15782.3|15777.3|15802.8|15797.8|15776.8|15771.8|91
1761314700000|2025-10-24 14:05:00|15781.8|15776.8|15795.8|15790.8|15797.8|15792.8|15781.8|15776.8|30
1761315000000|2025-10-24 14:10:00|15795.1|15790.1|15814.1|15809.1|15814.1|15809.1|15794.1|15789.1|90
1761315300000|2025-10-24 14:15:00|15813.6|15808.6|15804.6|15799.6|15813.6|15808.6|15800.1|15795.1|36
1761315600000|2025-10-24 14:20:00|15803.3|15798.3|15815.8|15810.8|15818.8|15813.8|15802.3|15797.3|34
1761315900000|2025-10-24 14:25:00|15815.3|15810.3|15838.3|15833.3|15838.3|15833.3|15813.3|15808.3|53
1761316200000|2025-10-24 14:30:00|15839|15834|15847|15842|15852.5|15847.5|15838.5|15833.5|116
1761316500000|2025-10-24 14:35:00|15845.5|15840.5|15847|15842|15849|15844|15842|15837|53
1761316800000|2025-10-24 14:40:00|15847.2|15842.2|15844.2|15839.2|15850.2|15845.2|15843.2|15838.2|46
1761317100000|2025-10-24 14:45:00|15842.7|15837.7|15841.7|15836.7|15844.2|15839.2|15835.2|15830.2|40
1761317400000|2025-10-24 14:50:00|15841.2|15836.2|15843.2|15838.2|15848.2|15843.2|15839.7|15834.7|52
1761317700000|2025-10-24 14:55:00|15843.7|15838.7|15845.7|15840.7|15852.2|15847.2|15843.7|15838.7|56
1761318000000|2025-10-24 15:00:00|15845|15840|15844.5|15839.5|15846.5|15841.5|15837|15832|66
1761318300000|2025-10-24 15:05:00|15843.5|15838.5|15849.5|15844.5|15852|15847|15842.5|15837.5|41
1761318600000|2025-10-24 15:10:00|15850.8|15845.8|15857.8|15852.8|15858.3|15853.3|15850.8|15845.8|43
1761318900000|2025-10-24 15:15:00|15857.3|15852.3|15859.8|15854.8|15860.8|15855.8|15854.8|15849.8|98
1761319200000|2025-10-24 15:20:00|15858.6|15853.6|15863.6|15858.6|15864.6|15859.6|15858.1|15853.1|79
1761319500000|2025-10-24 15:25:00|15864.1|15859.1|15862.1|15857.1|15864.6|15859.6|15856.6|15851.6|188
1761319800000|2025-10-24 15:30:00|15863.6|15855.6|15869.6|15861.6|15869.6|15862.6|15860.6|15853.6|208
1761320100000|2025-10-24 15:35:00|15870.6|15863.6|15869.6|15862.6|15871.6|15864.6|15857.6|15850.6|177
1761320400000|2025-10-24 15:40:00|15867.6|15860.6|15866.6|15858.6|15870.6|15861.6|15865.6|15858.6|9
1761320700000|2025-10-24 15:45:00|15862.6|15857.6|15864.6|15855.6|15866.6|15860.6|15861.6|15850.6|12
1761321000000|2025-10-24 15:50:00|15863.6|15854.6|15854.6|15846.6|15863.6|15854.6|15853.6|15846.6|10
1761321300000|2025-10-24 15:55:00|15853.6|15845.6|15855.6|15849.6|15855.6|15849.6|15850.6|15843.6|9
1761321600000|2025-10-24 16:00:00|15857.6|15850.6|15855.6|15847.6|15857.6|15850.6|15855.6|15846.6|8
1761321900000|2025-10-24 16:05:00|15852.6|15848.6|15855.6|15845.6|15855.6|15848.6|15852.6|15843.6|5
1761322200000|2025-10-24 16:10:00|15856.6|15846.6|15857.6|15848.6|15857.6|15848.6|15856.6|15846.6|0
1761322500000|2025-10-24 16:15:00|15860.6|15849.6|15860.6|15851.6|15860.6|15854.6|15860.6|15849.6|10
1761322800000|2025-10-24 16:20:00|15859.6|15852.6|15857.6|15847.6|15861.6|15854.6|15857.6|15847.6|7
1761323100000|2025-10-24 16:25:00|15854.6|15844.6|15854.6|15844.6|15854.6|15844.6|15854.6|15844.6|2
1761323400000|2025-10-24 16:30:00|15853.6|15847.6|15849.6|15842.6|15853.6|15847.6|15849.6|15842.6|4
1761323700000|2025-10-24 16:35:00|15847.6|15840.6|15849.6|15840.6|15849.6|15840.6|15844.6|15837.6|5
1761324000000|2025-10-24 16:40:00|15848.6|15839.6|15845.6|15837.6|15848.6|15839.6|15842.6|15836.6|9
1761324300000|2025-10-24 16:45:00|15847.6|15838.6|15848.6|15840.6|15849.6|15840.6|15847.6|15838.6|2
1761324600000|2025-10-24 16:50:00|15851.6|15841.6|15852.6|15842.6|15857.6|15850.6|15849.6|15841.6|10
1761324900000|2025-10-24 16:55:00|15850.6|15843.6|15850.6|15841.6|15850.6|15843.6|15847.6|15839.6|8
1761325200000|2025-10-24 17:00:00|15849.6|15842.6|15850.6|15840.6|15850.6|15843.6|15847.6|15839.6|7
1761325500000|2025-10-24 17:05:00||15841.6||15842.6||15843.6||15841.6|1
1761325800000|2025-10-24 17:10:00|15849.6|15838.6|15849.6|15838.6|15851.6|15838.6|15844.6|15838.6|6
1761326100000|2025-10-24 17:15:00|15848.6|15839.6|15850.6|15843.6|15852.6|15843.6|15848.6|15839.6|10
1761326400000|2025-10-24 17:20:00|15851.6|15842.6|15858.6|15849.6|15858.6|15850.6|15851.6|15842.6|5
1761326700000|2025-10-24 17:25:00|15857.6|15848.6|15857.6|15846.6|15857.6|15851.6|15857.6|15846.6|2
1761327300000|2025-10-24 17:35:00|15856.6||15856.6||15856.6||15856.6||0
1761327600000|2025-10-24 17:40:00|15854.6|15848.6|15855.6|15846.6|15856.6|15848.6|15854.6|15846.6|2
1761327900000|2025-10-24 17:45:00|15854.6|15842.6|15853.6|15843.6|15854.6|15846.6|15849.6|15842.6|6
1761328200000|2025-10-24 17:50:00|15852.6|15842.6|15852.6|15841.6|15852.6|15842.6|15849.6|15841.6|0
1761328500000|2025-10-24 17:55:00|15847.6|15838.6|15848.1|15836.1|15851.6|15839.6|15844.6|15836.1|3
1761328800000|2025-10-24 18:00:00|15848|15836|15848|15836|15850.4|15838.4|15845.7|15833.7|0
1761329100000|2025-10-24 18:05:00|15848.1|15836.1|15848.2|15836.2|15848.2|15836.2|15845.8|15833.8|0
1761329400000|2025-10-24 18:10:00|15848.1|15836.1|15845.8|15833.8|15848.2|15836.2|15845.8|15833.8|0
1761329700000|2025-10-24 18:15:00|15845.9|15833.9|15845.9|15833.9|15845.9|15833.9|15843.5|15831.5|0
1761330000000|2025-10-24 18:20:00|15847|15835|15848.1|15836.1|15848.2|15836.2|15845.8|15833.8|0
1761330300000|2025-10-24 18:25:00|15848.2|15836.2|15845.9|15833.9|15848.2|15836.2|15845.8|15833.8|0
1761330600000|2025-10-24 18:30:00|15845.8|15833.8|15848.2|15836.2|15848.2|15836.2|15845.8|15833.8|0
1761330900000|2025-10-24 18:35:00|15848.1|15836.1|15848.1|15836.1|15848.2|15836.2|15845.8|15833.8|0
1761331200000|2025-10-24 18:40:00|15847|15835|15848.1|15836.1|15848.1|15836.1|15845.8|15833.8|1
1761331500000|2025-10-24 18:45:00|15848|15836|15848|15836|15848.1|15836.1|15845.6|15833.6|0
1761331800000|2025-10-24 18:50:00|15848.1|15836.1|15848.1|15836.1|15848.1|15836.1|15845.7|15833.7|0
1761332100000|2025-10-24 18:55:00|15848|15836|15848.4|15836.4|15850.7|15838.7|15846.1|15834.1|0
1761332400000|2025-10-24 19:00:00|15846.1|15834.1|15848.5|15836.5|15850.8|15838.8|15846.1|15834.1|0
1761332700000|2025-10-24 19:05:00|15850.8|15838.8|15850.8|15838.8|15850.8|15838.8|15848.4|15836.4|0
1761333000000|2025-10-24 19:10:00|15848.5|15836.5|15848.5|15836.5|15848.5|15836.5|15847.3|15835.3|0
1761333300000|2025-10-24 19:15:00|15848.4|15836.4|15843.9|15831.9|15848.5|15836.5|15843.8|15831.8|0
1761333600000|2025-10-24 19:20:00|15843.8|15831.8|15846.2|15834.2|15848.5|15836.5|15843.8|15831.8|0
1761333900000|2025-10-24 19:25:00|15843.9|15831.9|15846.2|15834.2|15846.2|15834.2|15843.9|15831.9|0
1761334200000|2025-10-24 19:30:00|15845|15833|15843.8|15831.8|15846.2|15834.2|15843.8|15831.8|0
1761334500000|2025-10-24 19:35:00|15843.7|15831.7|15843.8|15831.8|15846.1|15834.1|15843.7|15831.7|1
1761334800000|2025-10-24 19:40:00|15844.9|15832.9|15841.3|15829.3|15846.1|15834.1|15841.3|15829.3|0
1761335100000|2025-10-24 19:45:00|15841.4|15829.4|15841.4|15829.4|15843.8|15831.8|15841.3|15829.3|0
1761335400000|2025-10-24 19:50:00|15841.3|15829.3|15850.5|15838.5|15852.8|15840.8|15839|15827|1
1761335700000|2025-10-24 19:55:00|15848.2|15836.2|15840|15828|15850.5|15838.5|15836.5|15824.5|7
1761336000000|2025-10-24 20:00:00|15839.9|15827.9|15840.9|15828.9|15842.5|15830.5|15835.7|15823.7|0
1761336300000|2025-10-24 20:05:00|15840.4|15828.4|15839.2|15827.2|15840.9|15828.9|15837.1|15825.1|0
1761336600000|2025-10-24 20:10:00|15838.8|15826.8|15836.5|15824.5|15840.2|15828.2|15833.9|15821.9|0
1761336900000|2025-10-24 20:15:00|15836.3|15824.3|15835.3|15823.3|15836.3|15824.3|15833.9|15821.9|0
1761337200000|2025-10-24 20:20:00|15835.4|15823.4|15835.6|15823.6|15836.8|15824.8|15835.1|15823.1|0
1761337500000|2025-10-24 20:25:00|15836.1|15824.1|15836.8|15824.8|15839.1|15827.1|15835.3|15823.3|0
1761337800000|2025-10-24 20:30:00|15837|15825|15839.6|15827.6|15839.6|15827.6|15836.8|15824.8|0
1761338100000|2025-10-24 20:35:00|15839.8|15827.8|15840.8|15828.8|15840.8|15828.8|15839.1|15827.1|0
1761338400000|2025-10-24 20:40:00|15841|15829|15837.5|15825.5|15841.7|15829.7|15837|15825|0
1761338700000|2025-10-24 20:45:00|15837.2|15825.2|15836.4|15824.4|15838.1|15826.1|15836.3|15824.3|0
1761339000000|2025-10-24 20:50:00|15836.9|15824.9|15836.8|15824.8|15837.8|15825.8|15836.2|15824.2|0
1761339300000|2025-10-24 20:55:00|15836.6|15824.6|15836.7|15824.7|15838.1|15826.1|15836|15824|0
1761339600000|2025-10-24 21:00:00|15836.5|15824.5|15836.5|15824.5|15836.7|15824.7|15836.5|15824.5|0
1761516000000|2025-10-26 22:00:00|15898.1|15886.1|15914.3|15902.3|15915.5|15903.5|15896.1|15884.1|0
1761516300000|2025-10-26 22:05:00|15913.4|15901.4|15910.7|15898.7|15914.6|15902.6|15907.4|15895.4|0
1761516600000|2025-10-26 22:10:00|15910.5|15898.5|15903.7|15891.7|15911.5|15899.5|15902.3|15890.3|0
1761516900000|2025-10-26 22:15:00|15903.9|15891.9|15908.5|15896.5|15909.2|15897.2|15901.6|15889.6|0
1761517200000|2025-10-26 22:20:00|15908.2|15896.2|15911.1|15899.1|15913.4|15901.4|15907|15895|0
1761517500000|2025-10-26 22:25:00|15911.2|15899.2|15914.5|15902.5|15915.2|15903.2|15910|15898|0
1761517800000|2025-10-26 22:30:00|15915.2|15903.2|15915.6|15903.6|15916.3|15904.3|15911.6|15899.6|0
1761518100000|2025-10-26 22:35:00|15915.9|15903.9|15912.1|15900.1|15917.1|15905.1|15910.7|15898.7|0
1761518400000|2025-10-26 22:40:00|15912.6|15900.6|15908.8|15896.8|15913.3|15901.3|15907.1|15895.1|0
1761518700000|2025-10-26 22:45:00|15908.6|15896.6|15908.1|15896.1|15911.2|15899.2|15907.4|15895.4|0
1761519000000|2025-10-26 22:50:00|15907.8|15895.8|15907.1|15895.1|15909|15897|15906.7|15894.7|0
1761519300000|2025-10-26 22:55:00|15907.4|15895.4|15907.6|15895.6|15907.8|15895.8|15904.8|15892.8|0
1761519600000|2025-10-26 23:00:00|15908.1|15896.1|15911.4|15899.4|15913|15901|15908.1|15896.1|0
1761519900000|2025-10-26 23:05:00|15911.3|15899.3|15909.2|15897.2|15911.8|15899.8|15907.3|15895.3|0
1761520200000|2025-10-26 23:10:00|15909|15897|15906.6|15894.6|15909.5|15897.5|15906.2|15894.2|0
1761520500000|2025-10-26 23:15:00|15906.9|15894.9|15907.8|15895.8|15908.8|15896.8|15906.2|15894.2|0
1761520800000|2025-10-26 23:20:00|15907.6|15895.6|15907.1|15895.1|15908|15896|15905.9|15893.9|0
1761521100000|2025-10-26 23:25:00|15906.9|15894.9|15907.1|15895.1|15909.2|15897.2|15906.6|15894.6|0
1761521400000|2025-10-26 23:30:00|15907.3|15895.3|15909.7|15897.7|15909.9|15897.9|15906.4|15894.4|0
1761521700000|2025-10-26 23:35:00|15909.9|15897.9|15909.7|15897.7|15911.4|15899.4|15909|15897|0
1761522000000|2025-10-26 23:40:00|15910.2|15898.2|15908.7|15896.7|15910.4|15898.4|15907.3|15895.3|0
1761522300000|2025-10-26 23:45:00|15908.2|15896.2|15907|15895|15908.7|15896.7|15907|15895|0
1761522600000|2025-10-26 23:50:00|15907.1|15895.1|15904.7|15892.7|15907.5|15895.5|15904.4|15892.4|0
1761522900000|2025-10-26 23:55:00|15904.9|15892.9|15905.8|15893.8|15906.7|15894.7|15904.1|15892.1|0
1761523200000|2025-10-27 00:00:00|15906|15894|15906.9|15894.9|15907.6|15895.6|15902.9|15890.9|0
1761523500000|2025-10-27 00:05:00|15906.7|15894.7|15908.6|15896.6|15909.1|15897.1|15905.7|15893.7|0
1761523800000|2025-10-27 00:10:00|15908.1|15896.1|15911.7|15899.7|15911.7|15899.7|15908.1|15896.1|0
1761524100000|2025-10-27 00:15:00|15911.6|15899.6|15946.3|15934.3|15952.2|15940.2|15909.5|15897.5|0
1761524400000|2025-10-27 00:20:00|15946.4|15934.4|15944|15932|15950.9|15938.9|15940.6|15928.6|0
1761524700000|2025-10-27 00:25:00|15945.2|15933.2|15944.1|15932.1|15946.4|15934.4|15941.8|15929.8|0
1761525000000|2025-10-27 00:30:00|15939.5|15927.5|15939.5|15927.5|15939.6|15927.6|15937.2|15925.2|0
1761525300000|2025-10-27 00:35:00|15939.6|15927.6|15939.4|15927.4|15941.9|15929.9|15939.4|15927.4|0
1761525600000|2025-10-27 00:40:00|15941.7|15929.7|15941.7|15929.7|15944|15932|15941.7|15929.7|0
1761525900000|2025-10-27 00:45:00|15939.4|15927.4|15937.1|15925.1|15939.4|15927.4|15934.7|15922.7|0
1761526200000|2025-10-27 00:50:00|15937|15925|15934.8|15922.8|15937.1|15925.1|15934.7|15922.7|0
1761526500000|2025-10-27 00:55:00|15934.7|15922.7|15932.4|15920.4|15934.8|15922.8|15932.4|15920.4|0
1761526800000|2025-10-27 01:00:00|15933.6|15921.6|15925.5|15913.5|15934.7|15922.7|15925.5|15913.5|0
1761527100000|2025-10-27 01:05:00|15923.2|15911.2|15917.4|15905.4|15923.2|15911.2|15917.4|15905.4|0
1761527400000|2025-10-27 01:10:00|15917.5|15905.5|15906|15894|15922|15910|15906|15894|0
1761527700000|2025-10-27 01:15:00|15906.1|15894.1|15912.9|15900.9|15912.9|15900.9|15906.1|15894.1|0
1761528000000|2025-10-27 01:20:00|15915.2|15903.2|15915.2|15903.2|15919.8|15907.8|15915.2|15903.2|0
1761528300000|2025-10-27 01:25:00|15915.3|15903.3|15917.5|15905.5|15917.6|15905.6|15912.9|15900.9|0
1761528600000|2025-10-27 01:30:00|15918.7|15906.7|15917.5|15905.5|15919.8|15907.8|15915.2|15903.2|0
1761528900000|2025-10-27 01:35:00|15918.6|15906.6|15922.1|15910.1|15922.2|15910.2|15915.2|15903.2|0
1761529200000|2025-10-27 01:40:00|15921|15909|15919.8|15907.8|15922.1|15910.1|15918.7|15906.7|0
1761529500000|2025-10-27 01:45:00|15918.7|15906.7|15917.5|15905.5|15919.8|15907.8|15917.5|15905.5|0
1761529800000|2025-10-27 01:50:00|15915.2|15903.2|15914|15902|15917.5|15905.5|15912.8|15900.8|0
1761530100000|2025-10-27 01:55:00|15912.8|15900.8|15916.3|15904.3|15916.3|15904.3|15912.8|15900.8|0
1761530400000|2025-10-27 02:00:00|15915.1|15903.1|15915.2|15903.2|15919.7|15907.7|15915.1|15903.1|0
1761530700000|2025-10-27 02:05:00|15915.1|15903.1|15910.5|15898.5|15915.2|15903.2|15909.4|15897.4|0
1761531000000|2025-10-27 02:10:00|15910.6|15898.6|15910.6|15898.6|15912.9|15900.9|15910.5|15898.5|0
1761531300000|2025-10-27 02:15:00|15910.5|15898.5|15912.9|15900.9|15915.2|15903.2|15910.5|15898.5|0
1761531600000|2025-10-27 02:20:00|15914|15902|15915.2|15903.2|15915.2|15903.2|15912.9|15900.9|0
1761531900000|2025-10-27 02:25:00|15914.1|15902.1|15912.9|15900.9|15915.2|15903.2|15912.9|15900.9|0
1761532200000|2025-10-27 02:30:00|15914|15902|15915.3|15903.3|15915.3|15903.3|15912.9|15900.9|0
1761532500000|2025-10-27 02:35:00|15915.2|15903.2|15915.2|15903.2|15917.6|15905.6|15912.9|15900.9|0
1761532800000|2025-10-27 02:40:00|15916.4|15904.4|15913|15901|15916.4|15904.4|15913|15901|0
1761533100000|2025-10-27 02:45:00|15914.2|15902.2|15913|15901|15915.3|15903.3|15913|15901|0
1761533400000|2025-10-27 02:50:00|15910.7|15898.7|15910.7|15898.7|15910.7|15898.7|15910.7|15898.7|0
1761533700000|2025-10-27 02:55:00|15910.8|15898.8|15910.8|15898.8|15911.9|15899.9|15910.7|15898.7|0
1761534000000|2025-10-27 03:00:00|15909.6|15897.6|15908.5|15896.5|15909.6|15897.6|15908.5|15896.5|0
1761534300000|2025-10-27 03:05:00|15907.3|15895.3|15908.5|15896.5|15908.5|15896.5|15907.3|15895.3|0
1761534600000|2025-10-27 03:10:00|15909.7|15897.7|15913.1|15901.1|15913.2|15901.2|15908.5|15896.5|0
1761534900000|2025-10-27 03:15:00|15913.2|15901.2|15915.5|15903.5|15917.8|15905.8|15913.2|15901.2|0
1761535200000|2025-10-27 03:20:00|15915.6|15903.6|15917.8|15905.8|15920.1|15908.1|15915.6|15903.6|0
1761535500000|2025-10-27 03:25:00|15919|15907|15920.2|15908.2|15922.4|15910.4|15919|15907|0
1761535800000|2025-10-27 03:30:00|15921.3|15909.3|15923.6|15911.6|15924.8|15912.8|15920.1|15908.1|0
1761536100000|2025-10-27 03:35:00|15924.8|15912.8|15913.2|15901.2|15924.8|15912.8|15913.2|15901.2|0
1761536400000|2025-10-27 03:40:00|15912.1|15900.1|15906.3|15894.3|15912.1|15900.1|15901.8|15889.8|0
1761536700000|2025-10-27 03:45:00|15904|15892|15901.7|15889.7|15905.2|15893.2|15901.7|15889.7|0
1761537000000|2025-10-27 03:50:00|15901.8|15889.8|15899.5|15887.5|15904.1|15892.1|15897.2|15885.2|0
1761537300000|2025-10-27 03:55:00|15898.3|15886.3|15899.5|15887.5|15900.6|15888.6|15894.9|15882.9|0
1761537600000|2025-10-27 04:00:00|15900.7|15888.7|15901.8|15889.8|15904.1|15892.1|15899.5|15887.5|0
1761537900000|2025-10-27 04:05:00|15900.6|15888.6|15902.9|15890.9|15904.1|15892.1|15899.4|15887.4|0
1761538200000|2025-10-27 04:10:00|15904.1|15892.1|15901.8|15889.8|15904.1|15892.1|15901.7|15889.7|0
1761538500000|2025-10-27 04:15:00|15901.7|15889.7|15901.7|15889.7|15904|15892|15901.7|15889.7|0
1761538800000|2025-10-27 04:20:00|15902.9|15890.9|15899.5|15887.5|15904|15892|15898.3|15886.3|0
1761539100000|2025-10-27 04:25:00|15901.8|15889.8|15899.6|15887.6|15908.7|15896.7|15899.6|15887.6|0
1761539400000|2025-10-27 04:30:00|15899.8|15887.8|15897.4|15885.4|15903.2|15891.2|15897.4|15885.4|0
1761539700000|2025-10-27 04:35:00|15895.1|15883.1|15895.1|15883.1|15897.4|15885.4|15895.1|15883.1|0
1761540000000|2025-10-27 04:40:00|15897.4|15885.4|15902|15890|15902.1|15890.1|15895.1|15883.1|0
1761540300000|2025-10-27 04:45:00|15899.7|15887.7|15902|15890|15902|15890|15899.7|15887.7|0
1761540600000|2025-10-27 04:50:00|15901.9|15889.9|15901.9|15889.9|15902|15890|15899.6|15887.6|0
1761540900000|2025-10-27 04:55:00|15902|15890|15904.3|15892.3|15906.6|15894.6|15902|15890|0
1761541200000|2025-10-27 05:00:00|15905.4|15893.4|15906.6|15894.6|15906.6|15894.6|15905.4|15893.4|0
1761541500000|2025-10-27 05:05:00|15908.9|15896.9|15908.9|15896.9|15908.9|15896.9|15907.7|15895.7|0
1761541800000|2025-10-27 05:10:00|15911.2|15899.2|15915.8|15903.8|15917|15905|15911.2|15899.2|0
1761542100000|2025-10-27 05:15:00|15918.1|15906.1|15918.1|15906.1|15918.1|15906.1|15916.9|15904.9|0
1761542400000|2025-10-27 05:20:00|15917|15905|15918.1|15906.1|15920.4|15908.4|15915.8|15903.8|0
1761542700000|2025-10-27 05:25:00|15920.4|15908.4|15927.3|15915.3|15929.6|15917.6|15920.4|15908.4|0
1761543000000|2025-10-27 05:30:00|15928.5|15916.5|15922.7|15910.7|15929.6|15917.6|15922.7|15910.7|0
1761543600000|2025-10-27 05:40:00|15920.4|15908.4|15920.4|15908.4|15922.7|15910.7|15918.1|15906.1|0
1761543900000|2025-10-27 05:45:00|15919.3|15907.3|15922.6|15910.6|15924.9|15912.9|15918.1|15906.1|0
1761544200000|2025-10-27 05:50:00|15923.8|15911.8|15927.2|15915.2|15927.2|15915.2|15922.6|15910.6|0
1761544500000|2025-10-27 05:55:00|15929.5|15917.5|15926.7|15914.7|15929.5|15917.5|15924.3|15912.3|0
1761544800000|2025-10-27 06:00:00|15927.8|15915.8|15933.6|15921.6|15933.6|15921.6|15926.6|15914.6|0
1761545100000|2025-10-27 06:05:00|15935.9|15923.9|15938.5|15926.5|15943.1|15931.1|15935.9|15923.9|0
1761545400000|2025-10-27 06:10:00|15936.2|15924.2|15938.5|15926.5|15938.5|15926.5|15933.9|15921.9|0
1761545700000|2025-10-27 06:15:00|15936.2|15924.2|15936.2|15924.2|15938.6|15926.6|15936.2|15924.2|0
1761546000000|2025-10-27 06:20:00|15936.3|15924.3|15931.7|15919.7|15936.3|15924.3|15931.7|15919.7|0
1761546300000|2025-10-27 06:25:00|15934|15922|15938.6|15926.6|15941|15929|15934|15922|0
1761546600000|2025-10-27 06:30:00|15936.3|15924.3|15931.7|15919.7|15938.7|15926.7|15930.5|15918.5|0
1761546900000|2025-10-27 06:35:00|15934|15922|15936.2|15924.2|15938.6|15926.6|15931.7|15919.7|0
1761547200000|2025-10-27 06:40:00|15936.3|15924.3|15943.2|15931.2|15945.5|15933.5|15936.2|15924.2|0
1761547500000|2025-10-27 06:45:00|15943.1|15931.1|15936.3|15924.3|15943.2|15931.2|15936.3|15924.3|0
1761547800000|2025-10-27 06:50:00|15934|15922|15931.7|15919.7|15934|15922|15931.7|15919.7|0
1761548100000|2025-10-27 06:55:00|15929.4|15917.4|15931.7|15919.7|15931.7|15919.7|15927.1|15915.1|0
1761548400000|2025-10-27 07:00:00|15928.2|15916.2|15934.9|15929.9|15951.9|15946.9|15927.9|15916.2|53
1761548700000|2025-10-27 07:05:00|15935.4|15930.4|15918.9|15913.9|15938.4|15933.4|15908.9|15903.9|24
1761549000000|2025-10-27 07:10:00|15918.4|15913.4|15910.4|15905.4|15918.4|15913.4|15909.4|15904.4|7
1761549300000|2025-10-27 07:15:00|15909.9|15904.9|15926.9|15921.9|15929.4|15924.4|15909.9|15904.9|12
1761549600000|2025-10-27 07:20:00|15927.4|15922.4|15937.9|15932.9|15938.9|15933.9|15924.9|15919.9|13
1761549900000|2025-10-27 07:25:00|15937.4|15932.4|15932.4|15927.4|15937.4|15932.4|15932.4|15927.4|22
1761550200000|2025-10-27 07:30:00|15932.9|15927.9|15950.4|15945.4|15953.9|15948.9|15932.9|15927.9|31
1761550500000|2025-10-27 07:35:00|15949.9|15944.9|15955.9|15950.9|15956.4|15951.4|15945.4|15940.4|39
1761550800000|2025-10-27 07:40:00|15956.4|15951.4|15955.9|15950.9|15959.9|15954.9|15953.4|15948.4|23
1761551100000|2025-10-27 07:45:00|15956.4|15951.4|15938.4|15933.4|15956.4|15951.4|15938.4|15933.4|14
1761551400000|2025-10-27 07:50:00|15935.9|15930.9|15937.9|15932.9|15945.4|15940.4|15931.9|15926.9|30
1761551700000|2025-10-27 07:55:00|15937.4|15932.4|15925.4|15920.4|15937.4|15932.4|15923.9|15918.9|57
1761552000000|2025-10-27 08:00:00|15922.9|15917.9|15919.4|15914.4|15935.9|15930.9|15908.9|15903.9|477
1761552300000|2025-10-27 08:05:00|15918.9|15913.9|15915.9|15910.9|15919.9|15914.9|15910.4|15905.4|115
1761552600000|2025-10-27 08:10:00|15915.4|15910.4|15915.4|15910.4|15919.4|15914.4|15909.4|15904.4|107
1761552900000|2025-10-27 08:15:00|15915.9|15910.9|15898.4|15893.4|15918.9|15913.9|15889.4|15884.4|106
1761553200000|2025-10-27 08:20:00|15898.8|15893.8|15900.8|15895.8|15918.8|15913.8|15898.8|15893.8|49
1761553500000|2025-10-27 08:25:00|15901.3|15896.3|15907.3|15902.3|15916.8|15911.8|15898.8|15893.8|52
1761553800000|2025-10-27 08:30:00|15906.8|15901.8|15916.3|15911.3|15922.8|15917.8|15905.8|15900.8|103
1761554100000|2025-10-27 08:35:00|15915.8|15910.8|15930.3|15925.3|15930.8|15925.8|15915.3|15910.3|68
1761554400000|2025-10-27 08:40:00|15930.2|15925.2|15923.7|15918.7|15930.7|15925.7|15918.2|15913.2|42
1761554700000|2025-10-27 08:45:00|15924.2|15919.2|15917.2|15912.2|15930.2|15925.2|15916.7|15911.7|23
1761555000000|2025-10-27 08:50:00|15914.7|15909.7|15916.7|15911.7|15917.7|15912.7|15913.2|15908.2|20
1761555300000|2025-10-27 08:55:00|15917.2|15912.2|15919.7|15914.7|15920.7|15915.7|15917.2|15912.2|19
1761555600000|2025-10-27 09:00:00|15920.8|15915.8|15913.8|15908.8|15925.8|15920.8|15912.8|15907.8|56
1761555900000|2025-10-27 09:05:00|15913.3|15908.3|15917.8|15912.8|15917.8|15912.8|15909.3|15904.3|33
1761556200000|2025-10-27 09:10:00|15918.1|15913.1|15910.6|15905.6|15921.1|15916.1|15906.6|15901.6|23
1761556500000|2025-10-27 09:15:00|15911.1|15906.1|15912.1|15907.1|15917.1|15912.1|15902.6|15897.6|16
1761556800000|2025-10-27 09:20:00|15911.2|15906.2|15912.2|15907.2|15916.2|15911.2|15909.7|15904.7|45
1761557100000|2025-10-27 09:25:00|15912.7|15907.7|15898.2|15893.2|15913.2|15908.2|15898.2|15893.2|23
1761557400000|2025-10-27 09:30:00|15899.1|15894.1|15901.1|15896.1|15902.6|15897.6|15895.6|15890.6|32
1761557700000|2025-10-27 09:35:00|15902.1|15897.1|15903.1|15898.1|15905.6|15900.6|15899.1|15894.1|28
1761558000000|2025-10-27 09:40:00|15903.2|15898.2|15914.2|15909.2|15915.2|15910.2|15902.2|15897.2|22
1761558300000|2025-10-27 09:45:00|15914.7|15909.7|15916.2|15911.2|15924.2|15919.2|15913.2|15908.2|62
1761558600000|2025-10-27 09:50:00|15915.7|15910.7|15919.2|15914.2|15924.2|15919.2|15914.2|15909.2|51
1761558900000|2025-10-27 09:55:00|15918.7|15913.7|15924.7|15919.7|15925.2|15920.2|15916.2|15911.2|50
1761559200000|2025-10-27 10:00:00|15926.1|15921.1|15930.1|15925.1|15930.6|15925.6|15921.1|15916.1|44
1761559500000|2025-10-27 10:05:00|15929.1|15924.1|15940.1|15935.1|15940.1|15935.1|15928.6|15923.6|43
1761559800000|2025-10-27 10:10:00|15939|15934|15942|15937|15944|15939|15936.5|15931.5|43
1761560100000|2025-10-27 10:15:00|15941.5|15936.5|15945|15940|15945|15940|15939.5|15934.5|41
1761560400000|2025-10-27 10:20:00|15945.7|15940.7|15949.2|15944.2|15950.7|15945.7|15942.7|15937.7|22
1761560700000|2025-10-27 10:25:00|15949.7|15944.7|15946.2|15941.2|15952.2|15947.2|15941.7|15936.7|22
1761561000000|2025-10-27 10:30:00|15945.7|15940.7|15949.2|15944.2|15951.2|15946.2|15945.7|15940.7|33
1761561300000|2025-10-27 10:35:00|15949.7|15944.7|15953.2|15948.2|15954.7|15949.7|15946.2|15941.2|37
1761561600000|2025-10-27 10:40:00|15951.5|15946.5|15956|15951|15959|15954|15949|15944|37
1761561900000|2025-10-27 10:45:00|15956.5|15951.5|15968|15963|15969|15964|15956|15951|37
1761562200000|2025-10-27 10:50:00|15968.9|15963.9|15974.9|15969.9|15976.4|15971.4|15968.4|15963.4|31
1761562500000|2025-10-27 10:55:00|15975.4|15970.4|15957.9|15952.9|15981.9|15976.9|15957.9|15952.9|55
1761562800000|2025-10-27 11:00:00|15957.3|15952.3|15963.3|15958.3|15966.8|15961.8|15957.3|15952.3|32
1761563100000|2025-10-27 11:05:00|15963.8|15958.8|15957.8|15952.8|15965.8|15960.8|15955.8|15950.8|25
1761563400000|2025-10-27 11:10:00|15958.5|15953.5|15951.5|15946.5|15958.5|15953.5|15947|15942|26
1761563700000|2025-10-27 11:15:00|15952.5|15947.5|15964.5|15959.5|15966.5|15961.5|15952.5|15947.5|36
1761564000000|2025-10-27 11:20:00|15964|15959|15961|15956|15964|15959|15956.5|15951.5|11
1761564300000|2025-10-27 11:25:00|15960.5|15955.5|15953.5|15948.5|15962.5|15957.5|15953.5|15948.5|18
1761564600000|2025-10-27 11:30:00|15953|15948|15955.5|15950.5|15960|15955|15950.5|15945.5|27
1761564900000|2025-10-27 11:35:00|15954.5|15949.5|15954|15949|15955.5|15950.5|15948|15943|43
1761565200000|2025-10-27 11:40:00|15953.5|15948.5|15945.5|15940.5|15956.5|15951.5|15945.5|15940.5|30
1761565500000|2025-10-27 11:45:00|15945|15940|15938.5|15933.5|15945.5|15940.5|15938|15933|29
1761565800000|2025-10-27 11:50:00|15939|15934|15938|15933|15941|15936|15933|15928|23
1761566100000|2025-10-27 11:55:00|15938.5|15933.5|15937|15932|15940.5|15935.5|15934.5|15929.5|25
1761566400000|2025-10-27 12:00:00|15938.3|15933.3|15940.8|15935.8|15945.3|15940.3|15938.3|15933.3|19
1761566700000|2025-10-27 12:05:00|15942.3|15937.3|15947.8|15942.8|15947.8|15942.8|15940.3|15935.3|25
1761567000000|2025-10-27 12:10:00|15946.8|15941.8|15962.8|15957.8|15962.8|15957.8|15945.3|15940.3|16
1761567300000|2025-10-27 12:15:00|15961.8|15956.8|15960.3|15955.3|15965.8|15960.8|15956.3|15951.3|26
1761567600000|2025-10-27 12:20:00|15959.4|15954.4|15962.4|15957.4|15964.4|15959.4|15956.9|15951.9|17
1761567900000|2025-10-27 12:25:00|15962.9|15957.9|15962.9|15957.9|15965.9|15960.9|15960.9|15955.9|19
1761568200000|2025-10-27 12:30:00|15963.3|15958.3|15962.8|15957.8|15965.3|15960.3|15958.8|15953.8|26
1761568500000|2025-10-27 12:35:00|15962.3|15957.3|15966.3|15961.3|15967.3|15962.3|15961.8|15956.8|21
1761568800000|2025-10-27 12:40:00|15967.7|15962.7|15970.2|15965.2|15970.7|15965.7|15967.2|15962.2|19
1761569100000|2025-10-27 12:45:00|15970.7|15965.7|15964.7|15959.7|15975.2|15970.2|15964.7|15959.7|22
1761569400000|2025-10-27 12:50:00|15964.1|15959.1|15960.6|15955.6|15964.1|15959.1|15957.6|15952.6|19
1761569700000|2025-10-27 12:55:00|15961.1|15956.1|15955.6|15950.6|15964.6|15959.6|15955.1|15950.1|18
1761570000000|2025-10-27 13:00:00|15956.4|15951.4|15964.4|15959.4|15966.9|15961.9|15954.9|15949.9|21
1761570300000|2025-10-27 13:05:00|15964.9|15959.9|15958.4|15953.4|15966.4|15961.4|15958.4|15953.4|12
1761570600000|2025-10-27 13:10:00|15957.1|15952.1|15957.1|15952.1|15963.1|15958.1|15956.6|15951.6|18
1761570900000|2025-10-27 13:15:00|15957.6|15952.6|15961.1|15956.1|15962.6|15957.6|15956.1|15951.1|37
1761571200000|2025-10-27 13:20:00|15961.2|15956.2|15948.7|15943.7|15961.2|15956.2|15946.7|15941.7|38
1761571500000|2025-10-27 13:25:00|15949.7|15944.7|15958.7|15953.7|15959.2|15954.2|15949.7|15944.7|31
1761571800000|2025-10-27 13:30:00|15959.4|15954.4|15977.4|15972.4|15977.4|15972.4|15949.9|15944.9|173
1761572100000|2025-10-27 13:35:00|15977.9|15972.9|15987.4|15982.4|15993.9|15988.9|15976.4|15971.4|131
1761572400000|2025-10-27 13:40:00|15986.9|15981.9|15983.9|15978.9|15988.4|15983.4|15978.4|15973.4|87
1761572700000|2025-10-27 13:45:00|15983.4|15978.4|15972.9|15967.9|15984.4|15979.4|15971.9|15966.9|66
1761573000000|2025-10-27 13:50:00|15971.3|15966.3|15994.8|15989.8|15998.3|15993.3|15971.3|15966.3|184
1761573300000|2025-10-27 13:55:00|15995.3|15990.3|16002.3|15997.3|16003.3|15998.3|15991.8|15986.8|87
1761573600000|2025-10-27 14:00:00|16002.8|15997.8|15988.8|15983.8|16003.8|15998.8|15985.3|15980.3|111
1761573900000|2025-10-27 14:05:00|15989.3|15984.3|15994.8|15989.8|15996.3|15991.3|15987.3|15982.3|79
1761574200000|2025-10-27 14:10:00|15996|15991|16003.5|15998.5|16005|16000|15995|15990|44
1761574500000|2025-10-27 14:15:00|16004|15999|16003.5|15998.5|16006.5|16001.5|16000|15995|41
1761574800000|2025-10-27 14:20:00|16003.2|15998.2|16010.7|16005.7|16010.7|16005.7|16001.7|15996.7|91
1761575100000|2025-10-27 14:25:00|16012.2|16007.2|16019.7|16014.7|16020.2|16015.2|16011.7|16006.7|94
1761575400000|2025-10-27 14:30:00|16018.3|16013.3|16013.3|16008.3|16018.3|16013.3|16004.8|15999.8|61
1761575700000|2025-10-27 14:35:00|16012.3|16007.3|16006.3|16001.3|16014.3|16009.3|16006.3|16001.3|24
1761576000000|2025-10-27 14:40:00|16006.2|16001.2|16004.2|15999.2|16009.2|16004.2|16001.7|15996.7|102
1761576300000|2025-10-27 14:45:00|16004.7|15999.7|16000.2|15995.2|16006.7|16001.7|16000.2|15995.2|170
1761576600000|2025-10-27 14:50:00|16000.9|15995.9|16010.4|16005.4|16010.4|16005.4|15993.9|15988.9|71
1761576900000|2025-10-27 14:55:00|16009.9|16004.9|16027.9|16022.9|16032.4|16027.4|16008.9|16003.9|154
1761577200000|2025-10-27 15:00:00|16027.4|16022.4|16026.9|16021.9|16033.4|16028.4|16012.9|16007.9|174
1761577500000|2025-10-27 15:05:00|16027.9|16022.9|16017.9|16012.9|16028.9|16023.9|16014.4|16009.4|94
1761577800000|2025-10-27 15:10:00|16016.3|16011.3|16007.3|16002.3|16022.3|16017.3|16003.8|15998.8|81
1761578100000|2025-10-27 15:15:00|16007.8|16002.8|16001.3|15996.3|16007.8|16002.8|15996.3|15991.3|68
1761578400000|2025-10-27 15:20:00|16001.5|15996.5|15993.5|15988.5|16011|16006|15993.5|15988.5|76
1761578700000|2025-10-27 15:25:00|15994|15989|15991|15986|15998|15993|15988|15983|49
1761579000000|2025-10-27 15:30:00|15991.3|15986.3|15986.8|15981.8|15992.8|15987.8|15978.8|15973.8|37
1761579300000|2025-10-27 15:35:00|15986.3|15981.3|15971.3|15966.3|15987.3|15982.3|15971.3|15966.3|47
1761579600000|2025-10-27 15:40:00|15971.9|15966.9|15976.4|15971.4|15979.4|15974.4|15966.9|15961.9|70
1761579900000|2025-10-27 15:45:00|15976.9|15971.9|15972.4|15967.4|15979.9|15974.9|15968.9|15963.9|45
1761580200000|2025-10-27 15:50:00|15972.8|15967.8|15973.3|15968.3|15975.8|15970.8|15969.3|15964.3|30
1761580500000|2025-10-27 15:55:00|15972.8|15967.8|15968.3|15963.3|15974.3|15969.3|15966.8|15961.8|42
1761580800000|2025-10-27 16:00:00|15968.6|15963.6|15981.6|15976.6|15981.6|15976.6|15968.6|15963.6|27
1761581100000|2025-10-27 16:05:00|15981.1|15976.1|15997.1|15992.1|15997.6|15992.6|15981.1|15976.1|31
1761581400000|2025-10-27 16:10:00|15995.7|15990.7|15993.2|15988.2|15995.7|15990.7|15989.7|15984.7|37
1761581700000|2025-10-27 16:15:00|15992.7|15987.7|15991.7|15986.7|15995.2|15990.2|15984.7|15979.7|45
1761582000000|2025-10-27 16:20:00|15992.2|15987.2|15994.7|15989.7|15995.2|15990.2|15987.2|15982.2|112
1761582300000|2025-10-27 16:25:00|15997.2|15992.2|15996.7|15991.7|16001.7|15996.7|15993.7|15988.7|209
1761582600000|2025-10-27 16:30:00|15997.7|15990.7|15996.7|15988.7|16007.7|16001.7|15991.7|15984.7|256
1761582900000|2025-10-27 16:35:00|15997.7|15989.7|16002.7|15994.7|16005.7|15998.7|15993.7|15985.7|84
1761583200000|2025-10-27 16:40:00|16003.7|15995.7|16004.7|15996.7|16005.7|15999.7|16003.7|15995.7|12
1761583500000|2025-10-27 16:45:00|16005.7|15997.7|16009.7|16001.7|16009.7|16003.7|16002.7|15996.7|13
1761583800000|2025-10-27 16:50:00|16012.7|16002.7|16013.7|16004.7|16014.7|16006.7|16012.7|16002.7|20
1761584100000|2025-10-27 16:55:00|16015.7|16005.7|16012.7|16004.7|16015.7|16008.7|16010.7|16003.7|16
1761584400000|2025-10-27 17:00:00|16010.7|16001.7|16007.7|16000.7|16010.7|16001.7|16006.7|16000.7|10
1761584700000|2025-10-27 17:05:00|16006.7|15999.7|16006.7|15999.7|16007.7|15999.7|16002.7|15994.7|21
1761585000000|2025-10-27 17:10:00|16005.7|15997.7|16003.7|15994.7|16005.7|15997.7|16001.7|15993.7|6
1761585300000|2025-10-27 17:15:00|16002.7|15991.7|15998.7|15989.7|16002.7|15991.7|15994.7|15985.7|8
1761585900000|2025-10-27 17:25:00|16000.7|15990.7|16002.7|15993.7|16002.7|15994.7|15998.7|15990.7|18
1761586200000|2025-10-27 17:30:00|16001.7|15995.7|16004.7|15997.7|16006.7|15997.7|16000.7|15995.7|3
1761586500000|2025-10-27 17:35:00|16003.7|15996.7|16004.7|15997.7|16005.7|15997.7|16002.7|15996.7|13
1761586800000|2025-10-27 17:40:00|16003.7|15998.7|16007.7|15998.7|16007.7|15998.7|16003.7|15998.7|1
1761587100000|2025-10-27 17:45:00|16006.7||16006.7||16006.7||16006.7||1
1761587400000|2025-10-27 17:50:00|||||||||3
1761587700000|2025-10-27 17:55:00|16005.7|15999.7|16007.7|15999.7|16007.7|15999.7|16004.7|15999.7|4
1761588000000|2025-10-27 18:00:00|16006.7|15998.7|16007.7|15998.7|16007.7|15998.7|16004.7|15997.7|7
1761588600000|2025-10-27 18:10:00|16005.7||16008.7||16008.7||16005.7||1
1761588900000|2025-10-27 18:15:00|16007.7||16008.7||16008.7||16007.7||1
1761589200000|2025-10-27 18:20:00|16007.7||16007.7||16007.7||16007.7||0
1761589800000|2025-10-27 18:30:00|16008.7||16008.7||16008.7||16008.7||1
1761590100000|2025-10-27 18:35:00|16011.2|15999.2|16012.7|16000.7|16012.7|16000.7|16008.7|15998.7|0
1761590400000|2025-10-27 18:40:00|16011.7|16001.7|16008.7|16000.7|16011.7|16001.7|16008.7|16000.7|1
1761590700000|2025-10-27 18:45:00|16007.7|15999.7|16008.7|15998.7|16008.7|15999.7|16005.7|15998.7|10
1761591000000|2025-10-27 18:50:00|16007.7|15997.7|16004.7|15997.7|16007.7|15997.7|16004.7|15997.7|6
1761591300000|2025-10-27 18:55:00|16003.7|15996.7|16006.7|15994.7|16006.7|15996.7|16001.2|15994.7|30
1761591600000|2025-10-27 19:00:00|16004.4|15992.4|16006.7|15994.7|16006.7|15994.7|16004.4|15992.4|11
1761591900000|2025-10-27 19:05:00|16006.8|15994.8|16006.7|15994.7|16006.8|15994.8|16006.7|15994.7|0
1761592200000|2025-10-27 19:10:00|16006.8|15994.8|16006.7|15994.7|16006.8|15994.8|16006.7|15994.7|0
1761592500000|2025-10-27 19:15:00|16004.4|15992.4|16004.4|15992.4|16006.7|15994.7|16002.1|15990.1|0
1761592800000|2025-10-27 19:20:00|16004.3|15992.3|16006.7|15994.7|16006.7|15994.7|16004.3|15992.3|1
1761593100000|2025-10-27 19:25:00|16009|15997|16011.3|15999.3|16013.6|16001.6|16009|15997|0
1761593400000|2025-10-27 19:30:00|16013.6|16001.6|16009.1|15997.1|16013.6|16001.6|16009.1|15997.1|4
1761593700000|2025-10-27 19:35:00|16011.4|15999.4|16016.2|16004.2|16016.2|16004.2|16011.4|15999.4|0
1761594000000|2025-10-27 19:40:00|16013.9|16001.9|16011.6|15999.6|16016.2|16004.2|16011.6|15999.6|1
1761594300000|2025-10-27 19:45:00|16013.9|16001.9|16016.4|16004.4|16018.7|16006.7|16013.9|16001.9|5
1761594600000|2025-10-27 19:50:00|16014.1|16002.1|16014.3|16002.3|16016.6|16004.6|16014.1|16002.1|0
1761594900000|2025-10-27 19:55:00|16014.2|16002.2|16016.5|16004.5|16021.1|16009.1|16014.2|16002.2|0
1761595200000|2025-10-27 20:00:00|16018.8|16006.8|16018.9|16006.9|16021.2|16009.2|16016.4|16004.4|0
1761595500000|2025-10-27 20:05:00|16019.5|16007.5|16017|16005|16019.5|16007.5|16017|16005|0
1761595800000|2025-10-27 20:10:00|16017.1|16005.1|16019.4|16007.4|16019.4|16007.4|16017|16005|0
1761596100000|2025-10-27 20:15:00|16021.7|16009.7|16019.5|16007.5|16021.7|16009.7|16019.4|16007.4|0
1761596400000|2025-10-27 20:20:00|16021.8|16009.8|16021.8|16009.8|16021.9|16009.9|16021.8|16009.8|0
1761596700000|2025-10-27 20:25:00|16021.9|16009.9|16021.9|16009.9|16021.9|16009.9|16021.9|16009.9|0
1761597000000|2025-10-27 20:30:00|16024.2|16012.2|16024.2|16012.2|16024.2|16012.2|16023.1|16011.1|0
1761597300000|2025-10-27 20:35:00|16024.3|16012.3|16026.5|16014.5|16026.5|16014.5|16024.2|16012.2|0
1761597900000|2025-10-27 20:45:00|16026.6|16014.6|16026.6|16014.6|16026.6|16014.6|16026.5|16014.5|0
1761598200000|2025-10-27 20:50:00|16026.5|16014.5|16024.3|16012.3|16026.6|16014.6|16024.2|16012.2|1
1761598500000|2025-10-27 20:55:00|16024.2|16012.2|16024.2|16012.2|16026.5|16014.5|16024.2|16012.2|4
1761598800000|2025-10-27 21:00:00|16024|16012|16021.3|16009.3|16024.2|16012.2|16021.1|16009.1|0
1761599100000|2025-10-27 21:05:00|16021.4|16009.4|16023.2|16011.2|16023.2|16011.2|16021.1|16009.1|0
1761599400000|2025-10-27 21:10:00|16022.7|16010.7|16022.9|16010.9|16023.7|16011.7|16022.7|16010.7|0
1761599700000|2025-10-27 21:15:00|16023|16011|16023.7|16011.7|16023.7|16011.7|16022.7|16010.7|0
1761600000000|2025-10-27 21:20:00|16023.4|16011.4|16022.2|16010.2|16023.7|16011.7|16021.5|16009.5|0
1761600300000|2025-10-27 21:25:00|16022.5|16010.5|16022.6|16010.6|16023.1|16011.1|16021.4|16009.4|0
1761600600000|2025-10-27 21:30:00|16022.1|16010.1|16022.1|16010.1|16022.1|16010.1|16021.9|16009.9|0
1761600900000|2025-10-27 21:35:00|16021.6|16009.6|16023.8|16011.8|16023.8|16011.8|16021.6|16009.6|0
1761601200000|2025-10-27 21:40:00|16023.5|16011.5|16023.3|16011.3|16023.8|16011.8|16023.3|16011.3|0
1761601500000|2025-10-27 21:45:00|16023.5|16011.5|16023.3|16011.3|16023.5|16011.5|16023.3|16011.3|0
1761601800000|2025-10-27 21:50:00|16022.6|16010.6|16023.1|16011.1|16023.1|16011.1|16022.6|16010.6|0
1761602100000|2025-10-27 21:55:00|16023.3|16011.3|16023.1|16011.1|16023.5|16011.5|16023.1|16011.1|0
1761602400000|2025-10-27 22:00:00|16023|16011|16021.2|16009.2|16023.8|16011.8|16020|16008|0
1761602700000|2025-10-27 22:05:00|16021.4|16009.4|16019|16007|16021.9|16009.9|16018.3|16006.3|0
1761603000000|2025-10-27 22:10:00|16019.5|16007.5|16020.2|16008.2|16021.2|16009.2|16019.3|16007.3|0
1761603300000|2025-10-27 22:15:00|16020.4|16008.4|16021.9|16009.9|16024.2|16012.2|16020|16008|0
1761603600000|2025-10-27 22:20:00|16021.6|16009.6|16022.8|16010.8|16023.3|16011.3|16020.9|16008.9|0
1761603900000|2025-10-27 22:25:00|16023.1|16011.1|16021.7|16009.7|16024.1|16012.1|16021.7|16009.7|0
1761604200000|2025-10-27 22:30:00|16022.2|16010.2|16023.1|16011.1|16023.6|16011.6|16020.3|16008.3|0
1761604500000|2025-10-27 22:35:00|16023.2|16011.2|16024.1|16012.1|16024.1|16012.1|16022.9|16010.9|0
1761604800000|2025-10-27 22:40:00|16023.9|16011.9|16022|16010|16024.1|16012.1|16020.8|16008.8|0
1761605100000|2025-10-27 22:45:00|16022.2|16010.2|16022.5|16010.5|16022.9|16010.9|16021.5|16009.5|0
1761605400000|2025-10-27 22:50:00|16022.7|16010.7|16022.5|16010.5|16022.9|16010.9|16021.8|16009.8|0
1761605700000|2025-10-27 22:55:00|16022.7|16010.7|16022.2|16010.2|16022.9|16010.9|16022.2|16010.2|0
1761606000000|2025-10-27 23:00:00|16022.7|16010.7|16022.9|16010.9|16024.1|16012.1|16021.3|16009.3|0
1761606300000|2025-10-27 23:05:00|16023.2|16011.2|16022.2|16010.2|16023.4|16011.4|16021|16009|0
1761606600000|2025-10-27 23:10:00|16022.5|16010.5|16022.5|16010.5|16023.4|16011.4|16021.8|16009.8|0
1761606900000|2025-10-27 23:15:00|16022.7|16010.7|16024.6|16012.6|16024.6|16012.6|16022.5|16010.5|0
1761607200000|2025-10-27 23:20:00|16024.4|16012.4|16025.1|16013.1|16026|16014|16023.2|16011.2|0
1761607500000|2025-10-27 23:25:00|16024.8|16012.8|16028|16016|16028.7|16016.7|16024.8|16012.8|0
1761607800000|2025-10-27 23:30:00|16027.5|16015.5|16026.8|16014.8|16029.2|16017.2|16026.3|16014.3|0
1761608100000|2025-10-27 23:35:00|16027|16015|16026.1|16014.1|16027.3|16015.3|16025.1|16013.1|0
1761608400000|2025-10-27 23:40:00|16025.9|16013.9|16023.9|16011.9|16026.6|16014.6|16023.5|16011.5|0
1761608700000|2025-10-27 23:45:00|16023.7|16011.7|16025.4|16013.4|16025.6|16013.6|16022.8|16010.8|0
1761609000000|2025-10-27 23:50:00|16025.8|16013.8|16022.3|16010.3|16026.1|16014.1|16022.3|16010.3|0
1761609300000|2025-10-27 23:55:00|16022.5|16010.5|16020.9|16008.9|16023.2|16011.2|16019.4|16007.4|0
1761609600000|2025-10-28 00:00:00|16020.6|16008.6|16019.7|16007.7|16021.3|16009.3|16019.4|16007.4|0
1761609900000|2025-10-28 00:05:00|16019.9|16007.9|16018.5|16006.5|16019.9|16007.9|16016.8|16004.8|0
1761610200000|2025-10-28 00:10:00|16018.7|16006.7|16020.4|16008.4|16021.5|16009.5|16018.5|16006.5|0
1761610500000|2025-10-28 00:15:00|16020.1|16008.1|16021.9|16009.9|16021.9|16009.9|16018.2|16006.2|0
1761610800000|2025-10-28 00:20:00|16019.6|16007.6|16019.6|16007.6|16019.6|16007.6|16019.6|16007.6|0
1761611100000|2025-10-28 00:25:00|16019.7|16007.7|16017.3|16005.3|16019.7|16007.7|16017.3|16005.3|0
1761611400000|2025-10-28 00:30:00|16015|16003|16015|16003|16015|16003|16015|16003|0
1761611700000|2025-10-28 00:35:00|16017.3|16005.3|16018.4|16006.4|16019.6|16007.6|16017.3|16005.3|0
1761612000000|2025-10-28 00:40:00|16019.6|16007.6|16021.9|16009.9|16021.9|16009.9|16018.4|16006.4|0
1761612300000|2025-10-28 00:45:00|16019.6|16007.6|16019.6|16007.6|16021.9|16009.9|16019.5|16007.5|0
1761612600000|2025-10-28 00:50:00|16017.3|16005.3|16017.3|16005.3|16019.6|16007.6|16017.3|16005.3|0
1761612900000|2025-10-28 00:55:00|16018.5|16006.5|16017.3|16005.3|16019.6|16007.6|16017.3|16005.3|0
1761613200000|2025-10-28 01:00:00|16018.4|16006.4|16012.6|16000.6|16019.6|16007.6|16012.6|16000.6|0
1761613500000|2025-10-28 01:05:00|16014.9|16002.9|16014.9|16002.9|16014.9|16002.9|16014.9|16002.9|0
1761613800000|2025-10-28 01:10:00|16017.2|16005.2|16014.8|16002.8|16017.2|16005.2|16014.8|16002.8|0
1761614100000|2025-10-28 01:15:00|16017.1|16005.1|16014.9|16002.9|16019.5|16007.5|16014.9|16002.9|0
1761614400000|2025-10-28 01:20:00|16013.7|16001.7|16012.5|16000.5|16014.9|16002.9|16010.2|15998.2|0
1761614700000|2025-10-28 01:25:00|16012.6|16000.6|16014.9|16002.9|16014.9|16002.9|16012.6|16000.6|0
1761615000000|2025-10-28 01:30:00|16017.2|16005.2|16015|16003|16017.3|16005.3|16014.9|16002.9|0
1761615300000|2025-10-28 01:35:00|16012.7|16000.7|16012.6|16000.6|16015|16003|16012.6|16000.6|0
1761615600000|2025-10-28 01:40:00|16010.3|15998.3|16008|15996|16012.6|16000.6|16008|15996|0
1761615900000|2025-10-28 01:45:00|16005.7|15993.7|16005.7|15993.7|16008|15996|16005.7|15993.7|0
1761616200000|2025-10-28 01:50:00|16008|15996|16003.4|15991.4|16008|15996|16003.4|15991.4|0
1761616500000|2025-10-28 01:55:00|16005.7|15993.7|16001|15989|16005.7|15993.7|16001|15989|0
1761616800000|2025-10-28 02:00:00|16003.3|15991.3|16001|15989|16003.4|15991.4|16001|15989|0
1761617100000|2025-10-28 02:05:00|16001.1|15989.1|16003.4|15991.4|16003.4|15991.4|16001|15989|0
1761617400000|2025-10-28 02:10:00|16001.1|15989.1|16003.3|15991.3|16003.4|15991.4|16001|15989|0
1761617700000|2025-10-28 02:15:00|16002.1|15990.1|16001|15989|16003.4|15991.4|16001|15989|0
1761618000000|2025-10-28 02:20:00|16001.1|15989.1|16003.3|15991.3|16003.4|15991.4|16001|15989|0
1761618300000|2025-10-28 02:25:00|16001|15989|16001|15989|16001|15989|16001|15989|0
1761618600000|2025-10-28 02:30:00|15999.8|15987.8|15998.6|15986.6|16000.9|15988.9|15998.6|15986.6|0
1761619200000|2025-10-28 02:40:00|15996.3|15984.3|15996.3|15984.3|15996.3|15984.3|15996.2|15984.2|0
1761619500000|2025-10-28 02:45:00|15995.1|15983.1|15991.7|15979.7|15996.3|15984.3|15989.4|15977.4|0
1761619800000|2025-10-28 02:50:00|15991.6|15979.6|15994|15982|15994|15982|15991.6|15979.6|0
1761620400000|2025-10-28 03:00:00|15994.1|15982.1|15994|15982|15996.4|15984.4|15994|15982|0
1761620700000|2025-10-28 03:05:00|15991.7|15979.7|15994|15982|15994.1|15982.1|15991.7|15979.7|0
1761621000000|2025-10-28 03:10:00|15991.7|15979.7|15991.7|15979.7|15994|15982|15991.6|15979.6|0
1761621300000|2025-10-28 03:15:00|15994|15982|15994|15982|15996.3|15984.3|15994|15982|0
1761621600000|2025-10-28 03:20:00|15991.7|15979.7|15991.7|15979.7|15991.7|15979.7|15991.7|15979.7|0
1761621900000|2025-10-28 03:25:00|15994|15982|15994|15982|15994|15982|15994|15982|0
1761622200000|2025-10-28 03:30:00|15992.9|15980.9|15991.7|15979.7|15994|15982|15989.4|15977.4|0
1761622500000|2025-10-28 03:35:00|15994|15982|15994|15982|15996.3|15984.3|15992.8|15980.8|0
1761622800000|2025-10-28 03:40:00|15992.8|15980.8|15994|15982|15994|15982|15992.8|15980.8|0
1761623100000|2025-10-28 03:45:00|15994.1|15982.1|15994.1|15982.1|15994.1|15982.1|15994|15982|0
1761623400000|2025-10-28 03:50:00|15996.4|15984.4|15994.1|15982.1|15996.4|15984.4|15994|15982|0
1761623700000|2025-10-28 03:55:00|15995.2|15983.2|15994.1|15982.1|15996.4|15984.4|15994|15982|0
1761624000000|2025-10-28 04:00:00|15995.2|15983.2|15996.4|15984.4|15996.4|15984.4|15994|15982|0
1761624300000|2025-10-28 04:05:00|15994.1|15982.1|15994.1|15982.1|15996.4|15984.4|15994.1|15982.1|0
1761624600000|2025-10-28 04:10:00|15996.4|15984.4|15996.4|15984.4|15996.4|15984.4|15994.1|15982.1|0
1761624900000|2025-10-28 04:15:00|15994.1|15982.1|15989.4|15977.4|15994.1|15982.1|15989.4|15977.4|0
1761625200000|2025-10-28 04:20:00|15988.2|15976.2|15991.7|15979.7|15991.7|15979.7|15987.1|15975.1|0
1761625500000|2025-10-28 04:25:00|15989.4|15977.4|15988.2|15976.2|15990.6|15978.6|15987|15975|0
1761625800000|2025-10-28 04:30:00|15989.4|15977.4|15991.7|15979.7|15991.7|15979.7|15988.2|15976.2|0
1761626100000|2025-10-28 04:35:00|15991.6|15979.6|15989.3|15977.3|15991.6|15979.6|15989.3|15977.3|0
1761626400000|2025-10-28 04:40:00|15989.4|15977.4|15989.3|15977.3|15991.7|15979.7|15989.3|15977.3|0
1761626700000|2025-10-28 04:45:00|15990.5|15978.5|15991.6|15979.6|15993.9|15981.9|15989.3|15977.3|0
1761627000000|2025-10-28 04:50:00|15991.7|15979.7|15991.6|15979.6|15993.9|15981.9|15991.6|15979.6|0
1761627300000|2025-10-28 04:55:00|15992.8|15980.8|15998.6|15986.6|15998.6|15986.6|15992.8|15980.8|0
1761627600000|2025-10-28 05:00:00|15996.3|15984.3|15996.4|15984.4|15998.7|15986.7|15995.2|15983.2|0
1761627900000|2025-10-28 05:05:00|15997.5|15985.5|15994|15982|15998.7|15986.7|15994|15982|0
1761628200000|2025-10-28 05:10:00|15993.9|15981.9|15994|15982|15996.3|15984.3|15991.6|15979.6|0
1761628500000|2025-10-28 05:15:00|15993.9|15981.9|15994|15982|15994|15982|15991.7|15979.7|0
1761628800000|2025-10-28 05:20:00|15992.8|15980.8|15991.6|15979.6|15993.9|15981.9|15991.6|15979.6|0
1761629100000|2025-10-28 05:25:00|15993.9|15981.9|15995.1|15983.1|15996.3|15984.3|15991.6|15979.6|0
1761629400000|2025-10-28 05:30:00|15996.3|15984.3|15991.7|15979.7|15996.3|15984.3|15991.7|15979.7|0
1761629700000|2025-10-28 05:35:00|15990.5|15978.5|15989.3|15977.3|15991.7|15979.7|15989.3|15977.3|0
1761630000000|2025-10-28 05:40:00|15987|15975|15987|15975|15991.6|15979.6|15987|15975|0
1761630300000|2025-10-28 05:45:00|15986|15974|15988.4|15976.4|15989.5|15977.5|15986|15974|0
1761630600000|2025-10-28 05:50:00|15990.7|15978.7|15988.4|15976.4|15990.7|15978.7|15986.1|15974.1|0
1761630900000|2025-10-28 05:55:00|15988.5|15976.5|15988.4|15976.4|15990.8|15978.8|15988.4|15976.4|0
1761631200000|2025-10-28 06:00:00|15990.7|15978.7|15990.7|15978.7|15993.1|15981.1|15988.4|15976.4|0
1761631500000|2025-10-28 06:05:00|15989.6|15977.6|15993|15981|15993|15981|15988.4|15976.4|0
1761631800000|2025-10-28 06:10:00|15995.3|15983.3|15993|15981|15995.3|15983.3|15988.4|15976.4|0
1761632100000|2025-10-28 06:15:00|15992.9|15980.9|15992.9|15980.9|15993|15981|15990.6|15978.6|0
1761632400000|2025-10-28 06:20:00|15993|15981|15996.5|15984.5|15996.5|15984.5|15990.6|15978.6|0
1761632700000|2025-10-28 06:25:00|15997.6|15985.6|16000|15988|16002.3|15990.3|15997.6|15985.6|0
1761633000000|2025-10-28 06:30:00|16002.3|15990.3|16004.2|15992.2|16007.1|15995.1|16002.3|15990.3|0
1761633300000|2025-10-28 06:35:00|16001.9|15989.9|15999.5|15987.5|16001.9|15989.9|15999.5|15987.5|0
1761633600000|2025-10-28 06:40:00|16000.7|15988.7|15999.4|15987.4|16001.8|15989.8|15999.4|15987.4|0
1761633900000|2025-10-28 06:45:00|16000.6|15988.6|15992.4|15980.4|16000.6|15988.6|15992.4|15980.4|0
1761634200000|2025-10-28 06:50:00|15992.5|15980.5|15994.7|15982.7|15994.8|15982.8|15992.4|15980.4|0
1761634500000|2025-10-28 06:55:00|15993.6|15981.6|15992.4|15980.4|15994.7|15982.7|15990.1|15978.1|0
1761634800000|2025-10-28 07:00:00|15993.6|15981.6|16013.5|16008.5|16014|16009|15993.6|15981.6|11
1761635100000|2025-10-28 07:05:00|16014|16009|16024.5|16019.5|16033|16028|16014|16009|18
1761635400000|2025-10-28 07:10:00|16024|16019|16016.5|16011.5|16024|16019|16016.5|16011.5|2
1761635700000|2025-10-28 07:15:00|16012.5|16007.5|16002.5|15997.5|16016.5|16011.5|16001.5|15996.5|16
1761636000000|2025-10-28 07:20:00|16005|16000|16005.5|16000.5|16005.5|16000.5|16001|15996|3
1761636300000|2025-10-28 07:25:00|16006|16001|16014|16009|16017|16012|16006|16001|14
1761636600000|2025-10-28 07:30:00|16013.5|16008.5|16020|16015|16025|16020|16013.5|16008.5|10
1761636900000|2025-10-28 07:35:00|16022.5|16017.5|16025|16020|16027.5|16022.5|16021|16016|6
1761637200000|2025-10-28 07:40:00|16024.5|16019.5|16027.5|16022.5|16027.5|16022.5|16018.5|16013.5|13
1761637500000|2025-10-28 07:45:00|16031|16026|16029|16024|16031|16026|16029|16024|0
1761637800000|2025-10-28 07:50:00|16027.5|16022.5|16016|16011|16029|16024|16013.5|16008.5|22
1761638100000|2025-10-28 07:55:00|16016.5|16011.5|16034|16029|16034|16029|16016.5|16011.5|9
1761638400000|2025-10-28 08:00:00|16035|16030|16043|16038|16061|16056|16024|16019|191
1761638700000|2025-10-28 08:05:00|16042.5|16037.5|16030.5|16025.5|16052.5|16047.5|16030.5|16025.5|111
1761639000000|2025-10-28 08:10:00|16030|16025|16021|16016|16031.5|16026.5|16018.5|16013.5|77
1761639300000|2025-10-28 08:15:00|16021.5|16016.5|16028.5|16023.5|16029.5|16024.5|16016.5|16011.5|65
1761639600000|2025-10-28 08:20:00|16030.5|16025.5|16029|16024|16034.5|16029.5|16019|16014|67
1761639900000|2025-10-28 08:25:00|16029.5|16024.5|16033|16028|16037.5|16032.5|16026.5|16021.5|73
1761640200000|2025-10-28 08:30:00|16032|16027|16047|16042|16047|16042|16032|16027|81
1761640500000|2025-10-28 08:35:00|16046.5|16041.5|16041|16036|16055.5|16050.5|16037|16032|78
1761640800000|2025-10-28 08:40:00|16039.6|16034.6|16024.6|16019.6|16047.6|16042.6|16023.1|16018.1|66
1761641100000|2025-10-28 08:45:00|16025.1|16020.1|16039.1|16034.1|16040.1|16035.1|16023.1|16018.1|65
1761641400000|2025-10-28 08:50:00|16039.6|16034.6|16031.1|16026.1|16041.6|16036.6|16029.6|16024.6|70
1761641700000|2025-10-28 08:55:00|16030.6|16025.6|16025.6|16020.6|16036.1|16031.1|16022.1|16017.1|61
1761642000000|2025-10-28 09:00:00|16026.3|16021.3|16028.8|16023.8|16039.3|16034.3|16020.8|16015.8|96
1761642300000|2025-10-28 09:05:00|16029.3|16024.3|16029.8|16024.8|16032.3|16027.3|16022.3|16017.3|65
1761642600000|2025-10-28 09:10:00|16028.9|16023.9|16008.9|16003.9|16030.9|16025.9|16008.9|16003.9|52
1761642900000|2025-10-28 09:15:00|16009.4|16004.4|16020.4|16015.4|16022.4|16017.4|16008.4|16003.4|31
1761643200000|2025-10-28 09:20:00|16021.2|16016.2|16011.7|16006.7|16023.2|16018.2|16005.2|16000.2|35
1761643500000|2025-10-28 09:25:00|16012.2|16007.2|16010.2|16005.2|16015.2|16010.2|16004.7|15999.7|28
1761643800000|2025-10-28 09:30:00|16011.1|16006.1|16014.1|16009.1|16015.1|16010.1|16004.6|15999.6|27
1761644100000|2025-10-28 09:35:00|16013.6|16008.6|16007.1|16002.1|16024.1|16019.1|16006.6|16001.6|80
1761644400000|2025-10-28 09:40:00|16006|16001|16010|16005|16014.5|16009.5|16006|16001|23
1761644700000|2025-10-28 09:45:00|16009.5|16004.5|16003.5|15998.5|16009.5|16004.5|15999.5|15994.5|46
1761645000000|2025-10-28 09:50:00|16003.9|15998.9|15998.4|15993.4|16011.9|16006.9|15997.9|15992.9|34
1761645300000|2025-10-28 09:55:00|15997.4|15992.4|15991.4|15986.4|16003.4|15998.4|15990.9|15985.9|52
1761645600000|2025-10-28 10:00:00|15992.4|15987.4|15996.4|15991.4|15998.4|15993.4|15992.4|15987.4|12
1761645900000|2025-10-28 10:05:00|15996.9|15991.9|15992.4|15987.4|15997.9|15992.9|15989.4|15984.4|53
1761646200000|2025-10-28 10:10:00|15991.9|15986.9|15996.4|15991.4|15996.9|15991.9|15990.9|15985.9|33
1761646500000|2025-10-28 10:15:00|15995.9|15990.9|15995.9|15990.9|16003.9|15998.9|15994.4|15989.4|23
1761646800000|2025-10-28 10:20:00|15996.4|15991.4|16006.9|16001.9|16006.9|16001.9|15996.4|15991.4|17
1761647100000|2025-10-28 10:25:00|16006.4|16001.4|16000.9|15995.9|16007.4|16002.4|15997.9|15992.9|33
1761647400000|2025-10-28 10:30:00|16001.3|15996.3|16008.8|16003.8|16009.3|16004.3|15995.3|15990.3|23
1761647700000|2025-10-28 10:35:00|16008.3|16003.3|16001.3|15996.3|16010.8|16005.8|16000.3|15995.3|23
1761648000000|2025-10-28 10:40:00|16000.9|15995.9|16000.9|15995.9|16007.9|16002.9|15998.4|15993.4|11
1761648300000|2025-10-28 10:45:00|16000.4|15995.4|15990.9|15985.9|16000.4|15995.4|15989.9|15984.9|9
1761648600000|2025-10-28 10:50:00|15991.5|15986.5|15987.5|15982.5|15995.5|15990.5|15981|15976|31
1761648900000|2025-10-28 10:55:00|15988|15983|15989.5|15984.5|15991|15986|15985|15980|8
1761649200000|2025-10-28 11:00:00|15988.9|15983.9|15986.9|15981.9|15993.9|15988.9|15985.9|15980.9|13
1761649500000|2025-10-28 11:05:00|15987.9|15982.9|15986.9|15981.9|15988.9|15983.9|15981.9|15976.9|13
1761649800000|2025-10-28 11:10:00|15986.3|15981.3|15989.3|15984.3|15992.3|15987.3|15983.8|15978.8|18
1761650100000|2025-10-28 11:15:00|15989.8|15984.8|15998.3|15993.3|16001.3|15996.3|15989.3|15984.3|9
1761650400000|2025-10-28 11:20:00|15998|15993|15989|15984|15998|15993|15988.5|15983.5|10
1761650700000|2025-10-28 11:25:00|15988.5|15983.5|15984.5|15979.5|15992.5|15987.5|15983.5|15978.5|14
1761651000000|2025-10-28 11:30:00|15985.5|15980.5|15986.5|15981.5|15996|15991|15985.5|15980.5|41
1761651300000|2025-10-28 11:35:00|15986|15981|15991|15986|15996|15991|15985|15980|47
1761651600000|2025-10-28 11:40:00|15990.9|15985.9|15990.9|15985.9|15991.4|15986.4|15988.4|15983.4|21
1761651900000|2025-10-28 11:45:00|15991.4|15986.4|15997.9|15992.9|15998.9|15993.9|15991.4|15986.4|42
1761652200000|2025-10-28 11:50:00|15997.7|15992.7|16004.7|15999.7|16005.7|16000.7|15996.7|15991.7|15
1761652500000|2025-10-28 11:55:00|16005.2|16000.2|16007.7|16002.7|16008.7|16003.7|16002.7|15997.7|24
1761652800000|2025-10-28 12:00:00|16008.3|16003.3|16016.8|16011.8|16018.3|16013.3|16006.8|16001.8|27
1761653100000|2025-10-28 12:05:00|16018.3|16013.3|16023.8|16018.8|16026.3|16021.3|16017.8|16012.8|22
1761653400000|2025-10-28 12:10:00|16023.1|16018.1|16036.6|16031.6|16036.6|16031.6|16023.1|16018.1|37
1761653700000|2025-10-28 12:15:00|16035.6|16030.6|16035.1|16030.1|16036.6|16031.6|16028.1|16023.1|17
1761654000000|2025-10-28 12:20:00|16035.2|16030.2|16037.2|16032.2|16042.7|16037.7|16033.7|16028.7|16
1761654300000|2025-10-28 12:25:00|16037.7|16032.7|16036.2|16031.2|16042.7|16037.7|16036.2|16031.2|16
1761654600000|2025-10-28 12:30:00|16036.4|16031.4|16031.4|16026.4|16036.9|16031.9|16030.4|16025.4|12
1761654900000|2025-10-28 12:35:00|16031.9|16026.9|16029.9|16024.9|16031.9|16026.9|16025.9|16020.9|21
1761655200000|2025-10-28 12:40:00|16030.9|16025.9|16029.4|16024.4|16032.9|16027.9|16026.9|16021.9|4
1761655500000|2025-10-28 12:45:00|16029.9|16024.9|16020.4|16015.4|16031.4|16026.4|16018.9|16013.9|22
1761655800000|2025-10-28 12:50:00|16019.9|16014.9|16022.4|16017.4|16024.4|16019.4|16019.4|16014.4|14
1761656100000|2025-10-28 12:55:00|16022.9|16017.9|16029.4|16024.4|16033.9|16028.9|16022.4|16017.4|20
1761656400000|2025-10-28 13:00:00|16027.8|16022.8|16042.3|16037.3|16042.3|16037.3|16027.8|16022.8|40
1761656700000|2025-10-28 13:05:00|16043.8|16038.8|16038.8|16033.8|16044.8|16039.8|16036.8|16031.8|15
1761657000000|2025-10-28 13:10:00|16039.5|16034.5|16050.5|16045.5|16050.5|16045.5|16038.5|16033.5|17
1761657300000|2025-10-28 13:15:00|16051|16046|16045.5|16040.5|16053|16048|16042.5|16037.5|88
1761657600000|2025-10-28 13:20:00|16046|16041|16044.5|16039.5|16047.5|16042.5|16042.5|16037.5|28
1761657900000|2025-10-28 13:25:00|16045|16040|16050|16045|16054.5|16049.5|16045|16040|100
1761658200000|2025-10-28 13:30:00|16050.9|16045.9|16058.9|16053.9|16063.4|16058.4|16049.9|16044.9|86
1761658500000|2025-10-28 13:35:00|16058.4|16053.4|16047.9|16042.9|16061.4|16056.4|16046.4|16041.4|30
1761658800000|2025-10-28 13:40:00|16048|16043|16042.5|16037.5|16051|16046|16040|16035|39
1761659100000|2025-10-28 13:45:00|16043|16038|16054|16049|16054.5|16049.5|16038.5|16033.5|38
1761659400000|2025-10-28 13:50:00|16054.2|16049.2|16052.2|16047.2|16061.2|16056.2|16052.2|16047.2|56
1761659700000|2025-10-28 13:55:00|16051.2|16046.2|16062.2|16057.2|16062.2|16057.2|16049.2|16044.2|65
1761660000000|2025-10-28 14:00:00|16060.3|16055.3|16072.3|16067.3|16077.3|16072.3|16060.3|16055.3|128
1761660300000|2025-10-28 14:05:00|16071.8|16066.8|16074.3|16069.3|16075.8|16070.8|16070.3|16065.3|23
1761660600000|2025-10-28 14:10:00|16072.3|16067.3|16068.3|16063.3|16072.3|16067.3|16066.3|16061.3|35
1761660900000|2025-10-28 14:15:00|16068.8|16063.8|16069.8|16064.8|16073.8|16068.8|16066.8|16061.8|26
1761661200000|2025-10-28 14:20:00|16070.9|16065.9|16068.4|16063.4|16071.4|16066.4|16064.9|16059.9|36
1761661500000|2025-10-28 14:25:00|16069.4|16064.4|16071.4|16066.4|16071.4|16066.4|16063.9|16058.9|35
1761661800000|2025-10-28 14:30:00|16072.1|16067.1|16078.1|16073.1|16082.1|16077.1|16072.1|16067.1|47
1761662100000|2025-10-28 14:35:00|16078.6|16073.6|16087.1|16082.1|16091.1|16086.1|16078.6|16073.6|68
1761662400000|2025-10-28 14:40:00|16086.1|16081.1|16088.1|16083.1|16089.6|16084.6|16080.1|16075.1|35
1761662700000|2025-10-28 14:45:00|16088.6|16083.6|16086.6|16081.6|16089.6|16084.6|16080.1|16075.1|47
1761663000000|2025-10-28 14:50:00|16087.6|16082.6|16090.1|16085.1|16094.1|16089.1|16087.6|16082.6|50
1761663300000|2025-10-28 14:55:00|16090.6|16085.6|16089.1|16084.1|16091.1|16086.1|16083.1|16078.1|35
1761663600000|2025-10-28 15:00:00|16089.5|16084.5|16097.5|16092.5|16098.5|16093.5|16083.5|16078.5|60
1761663900000|2025-10-28 15:05:00|16098|16093|16097|16092|16101|16096|16095|16090|55
1761664200000|2025-10-28 15:10:00|16097.1|16092.1|16080.1|16075.1|16099.1|16094.1|16079.6|16074.6|70
1761664500000|2025-10-28 15:15:00|16084.1|16079.1|16103.1|16098.1|16103.1|16098.1|16084.1|16079.1|31
1761664800000|2025-10-28 15:20:00|16103|16098|16099|16094|16109|16104|16095|16090|33
1761665100000|2025-10-28 15:25:00|16099.5|16094.5|16095.5|16090.5|16102.5|16097.5|16087.5|16082.5|15
1761665400000|2025-10-28 15:30:00|16096.1|16091.1|16092.1|16087.1|16104.1|16099.1|16092.1|16087.1|30
1761665700000|2025-10-28 15:35:00|16091.6|16086.6|16075.1|16070.1|16091.6|16086.6|16075.1|16070.1|32
1761666000000|2025-10-28 15:40:00|16075.7|16070.7|16087.2|16082.2|16088.7|16083.7|16075.2|16070.2|20
1761666300000|2025-10-28 15:45:00|16087.7|16082.7|16089.7|16084.7|16092.7|16087.7|16084.2|16079.2|24
1761666600000|2025-10-28 15:50:00|16088.6|16083.6|16093.6|16088.6|16100.6|16095.6|16088.6|16083.6|20
1761666900000|2025-10-28 15:55:00|16094.1|16089.1|16091.6|16086.6|16096.1|16091.1|16090.6|16085.6|16
1761667200000|2025-10-28 16:00:00|16092|16087|16094|16089|16097.5|16092.5|16090.5|16085.5|41
1761667500000|2025-10-28 16:05:00|16094.5|16089.5|16092.5|16087.5|16098.5|16093.5|16092.5|16087.5|44
1761667800000|2025-10-28 16:10:00|16092.1|16087.1|16098.6|16093.6|16098.6|16093.6|16088.1|16083.1|48
1761668100000|2025-10-28 16:15:00|16098.1|16093.1|16093.6|16088.6|16100.6|16095.6|16093.6|16088.6|40
1761668400000|2025-10-28 16:20:00|16094.1|16089.1|16084.6|16079.6|16094.6|16089.6|16081.1|16076.1|96
1761668700000|2025-10-28 16:25:00|16085.1|16080.1|16089.6|16084.6|16093.6|16088.6|16085.1|16080.1|93
1761669000000|2025-10-28 16:30:00|16091.1|16083.1|16096.1|16088.1|16103.1|16097.1|16085.1|16078.1|423
1761669300000|2025-10-28 16:35:00|16094.1|16087.1|16093.1|16085.1|16102.1|16095.1|16091.1|16084.1|142
1761669600000|2025-10-28 16:40:00|16092.1|16084.1|16096.1|16088.1|16096.1|16088.1|16091.1|16082.1|13
1761669900000|2025-10-28 16:45:00|16098.1|16089.1|16100.1|16091.1|16103.1|16094.1|16098.1|16089.1|4
1761670200000|2025-10-28 16:50:00|16102.1|16092.1|16105.1|16096.1|16107.1|16099.1|16102.1|16092.1|5
1761670500000|2025-10-28 16:55:00|16104.1|16095.1|16106.1|16098.1|16107.1|16100.1|16103.1|16095.1|7
1761670800000|2025-10-28 17:00:00|16108.1|16096.1|16107.1|16099.1|16110.1|16099.1|16104.1|16096.1|4
1761671100000|2025-10-28 17:05:00|16106.1|16098.1|16103.1|16094.1|16106.1|16098.1|16101.1|16094.1|8
1761671400000|2025-10-28 17:10:00|16102.1|16092.1|16097.1|16088.1|16102.1|16092.1|16096.1|16088.1|4
1761671700000|2025-10-28 17:15:00|16098.1|16090.1|16099.1|16089.1|16103.1|16092.1|16098.1|16089.1|2
1761672000000|2025-10-28 17:20:00|16102.1|16090.1|16105.1|16094.1|16105.1|16094.1|16102.1|16090.1|4
1761672300000|2025-10-28 17:25:00|16106.1|16096.1|16102.1|16092.1|16106.1|16097.1|16102.1|16091.1|6
1761672600000|2025-10-28 17:30:00||16093.1||16092.1||16095.1||16092.1|1
1761672900000|2025-10-28 17:35:00|16104.1|16093.1|16105.1|16095.1|16106.1|16100.1|16104.1|16093.1|6
1761673200000|2025-10-28 17:40:00|16106.1|16097.1|16106.1|16097.1|16106.1|16097.1|16106.1|16097.1|0
1761673500000|2025-10-28 17:45:00|16104.1|16098.1|16109.1|16098.1|16109.1|16099.1|16104.1|16097.1|7
1761673800000|2025-10-28 17:50:00|16107.1||16109.1||16109.1||16107.1||0
1761674100000|2025-10-28 17:55:00|16107.1|16099.1|16108.1|16096.1|16108.1|16101.1|16104.1|16094.1|14
1761674400000|2025-10-28 18:00:00|16108.6|16096.6|16109.1|16097.1|16109.1|16097.1|16108.6|16096.6|0
1761675000000|2025-10-28 18:10:00|16108.1|16096.1|16107.1|16097.1|16108.1|16097.1|16104.1|16096.1|6
1761675300000|2025-10-28 18:15:00|16108.1|16097.6|16110.1|16098.1|16110.1|16098.1|16108.1|16097.6|0
1761675600000|2025-10-28 18:20:00|16113.1|16099.1|16113.1|16102.1|16113.1|16106.1|16113.1|16099.1|7
1761675900000|2025-10-28 18:25:00|16112.1|16105.1|16112.1|16101.1|16112.1|16105.1|16112.1|16101.1|4
1761676200000|2025-10-28 18:30:00|16113.6|16101.6|16111.1|16101.1|16113.6|16101.6|16111.1|16101.1|3
1761676500000|2025-10-28 18:35:00|16110.1|16096.1|16110.1|16098.1|16110.1|16098.1|16105.1|16096.1|2
1761676800000|2025-10-28 18:40:00|16109.1|16097.1|16105.1|16097.1|16109.1|16097.1|16105.1|16097.1|1
1761677100000|2025-10-28 18:45:00|16104.6|16096.1|16104.6|16092.6|16105.1|16096.1|16104.6|16092.6|0
1761677400000|2025-10-28 18:50:00|16105.1|16093.1|16105.1|16095.1|16105.1|16095.1|16105.1|16093.1|0
1761677700000|2025-10-28 18:55:00|16102.6|16094.1|16106.1|16094.1|16106.1|16097.6|16102.6|16094.1|1
1761678000000|2025-10-28 19:00:00|16103.8|16091.8|16106.1|16094.1|16106.1|16094.1|16099.1|16087.1|2
1761678300000|2025-10-28 19:05:00|16107.3|16095.3|16108.5|16096.5|16108.5|16096.5|16106.1|16094.1|3
1761678600000|2025-10-28 19:10:00|16108.4|16096.4|16108.5|16096.5|16108.5|16096.5|16106.1|16094.1|1
1761678900000|2025-10-28 19:15:00|16108.4|16096.4|16105.9|16093.9|16108.5|16096.5|16105.8|16093.8|0
1761679200000|2025-10-28 19:20:00|16106|16094|16106|16094|16106|16094|16104.8|16092.8|0
1761679500000|2025-10-28 19:25:00|16105.9|16093.9|16111.3|16099.3|16111.3|16099.3|16105.9|16093.9|1
1761679800000|2025-10-28 19:30:00|16111.2|16099.2|16106.6|16094.6|16111.3|16099.3|16106.6|16094.6|0
1761680100000|2025-10-28 19:35:00|16106.5|16094.5|16104.1|16092.1|16106.6|16094.6|16104.1|16092.1|1
1761680400000|2025-10-28 19:40:00|16101.8|16089.8|16094.8|16082.8|16101.8|16089.8|16094.7|16082.7|0
1761680700000|2025-10-28 19:45:00|16096|16084|16097|16085|16097.2|16085.2|16094.7|16082.7|1
1761681000000|2025-10-28 19:50:00|16094.7|16082.7|16090.1|16078.1|16094.7|16082.7|16087.7|16075.7|4
1761681300000|2025-10-28 19:55:00|16090|16078|16090|16078|16094.8|16082.8|16087.6|16075.6|5
1761681600000|2025-10-28 20:00:00|16089.9|16077.9|16090|16078|16092.3|16080.3|16089.8|16077.8|0
1761681900000|2025-10-28 20:05:00|16089.9|16077.9|16089.8|16077.8|16089.9|16077.9|16087.4|16075.4|1
1761682200000|2025-10-28 20:10:00|16089.9|16077.9|16089.9|16077.9|16092.2|16080.2|16088.7|16076.7|0
1761682500000|2025-10-28 20:15:00|16090|16078|16090|16078|16092.3|16080.3|16089.9|16077.9|0
1761682800000|2025-10-28 20:20:00|16089.9|16077.9|16092.3|16080.3|16092.3|16080.3|16089.9|16077.9|0
1761683100000|2025-10-28 20:25:00|16092.2|16080.2|16092.8|16080.8|16092.8|16080.8|16092.2|16080.2|0
1761683400000|2025-10-28 20:30:00|16090.5|16078.5|16095.1|16083.1|16095.2|16083.2|16090.5|16078.5|0
1761683700000|2025-10-28 20:35:00|16093.9|16081.9|16095.1|16083.1|16095.1|16083.1|16092.7|16080.7|0
1761684000000|2025-10-28 20:40:00|16095|16083|16095.1|16083.1|16095.1|16083.1|16095|16083|0
1761684300000|2025-10-28 20:45:00|16093.8|16081.8|16096.1|16084.1|16096.1|16084.1|16093.7|16081.7|0
1761684600000|2025-10-28 20:50:00|16094.9|16082.9|16093.8|16081.8|16096.1|16084.1|16093.7|16081.7|0
1761684900000|2025-10-28 20:55:00|16096.1|16084.1|16096.2|16084.2|16096.2|16084.2|16096.1|16084.1|3
1761685200000|2025-10-28 21:00:00|16095.7|16083.7|16094|16082|16097.1|16085.1|16094|16082|0
1761685500000|2025-10-28 21:05:00|16093.8|16081.8|16094.3|16082.3|16095|16083|16093.5|16081.5|0
1761685800000|2025-10-28 21:10:00|16094|16082|16094.3|16082.3|16094.5|16082.5|16093.3|16081.3|0
1761686100000|2025-10-28 21:15:00|16094.5|16082.5|16094|16082|16094.5|16082.5|16094|16082|0
1761686400000|2025-10-28 21:20:00|16094.3|16082.3|16093.8|16081.8|16094.5|16082.5|16093.8|16081.8|0
1761686700000|2025-10-28 21:25:00|16094|16082|16094|16082|16094|16082|16094|16082|0
1761687000000|2025-10-28 21:30:00|16093.8|16081.8|16094|16082|16094|16082|16093.8|16081.8|0
1761687300000|2025-10-28 21:35:00|16093.8|16081.8|16094.9|16082.9|16095.5|16083.5|16093.8|16081.8|0
1761687600000|2025-10-28 21:40:00|16095.1|16083.1|16094.7|16082.7|16095.4|16083.4|16094.7|16082.7|0
1761687900000|2025-10-28 21:45:00|16095.4|16083.4|16096.1|16084.1|16096.1|16084.1|16094.2|16082.2|0
1761688200000|2025-10-28 21:50:00|16095.4|16083.4|16095.6|16083.6|16096.6|16084.6|16094.9|16082.9|0
1761688500000|2025-10-28 21:55:00|16096.1|16084.1|16096.1|16084.1|16096.3|16084.3|16095.8|16083.8|0
1761688800000|2025-10-28 22:00:00|16095.6|16083.6|16095.4|16083.4|16096.1|16084.1|16093.2|16081.2|0
1761689100000|2025-10-28 22:05:00|16095.6|16083.6|16096.1|16084.1|16097|16085|16094.6|16082.6|0
1761689400000|2025-10-28 22:10:00|16096.3|16084.3|16099.5|16087.5|16099.7|16087.7|16096.1|16084.1|0
1761689700000|2025-10-28 22:15:00|16099.7|16087.7|16099.3|16087.3|16100.2|16088.2|16097.6|16085.6|0
1761690000000|2025-10-28 22:20:00|16099|16087|16099.3|16087.3|16099.3|16087.3|16098.1|16086.1|0
1761690300000|2025-10-28 22:25:00|16099.5|16087.5|16099|16087|16099.7|16087.7|16099|16087|0
1761690600000|2025-10-28 22:30:00|16099.5|16087.5|16096.9|16084.9|16100|16088|16096.9|16084.9|0
1761690900000|2025-10-28 22:35:00|16097.1|16085.1|16094.5|16082.5|16097.6|16085.6|16094|16082|0
1761691200000|2025-10-28 22:40:00|16095.2|16083.2|16094.2|16082.2|16095.4|16083.4|16094.2|16082.2|0
1761691500000|2025-10-28 22:45:00|16094|16082|16094|16082|16095.2|16083.2|16093.5|16081.5|0
1761691800000|2025-10-28 22:50:00|16093.8|16081.8|16094.2|16082.2|16094.2|16082.2|16091.9|16079.9|0
1761692100000|2025-10-28 22:55:00|16094|16082|16093.5|16081.5|16094.5|16082.5|16093.1|16081.1|0
1761692400000|2025-10-28 23:00:00|16093.8|16081.8|16092.1|16080.1|16094|16082|16091.4|16079.4|0
1761692700000|2025-10-28 23:05:00|16091.9|16079.9|16092.6|16080.6|16093.5|16081.5|16091.9|16079.9|0
1761693000000|2025-10-28 23:10:00|16092.8|16080.8|16093.8|16081.8|16094.2|16082.2|16092.1|16080.1|0
1761693300000|2025-10-28 23:15:00|16094|16082|16095.7|16083.7|16095.9|16083.9|16094|16082|0
1761693600000|2025-10-28 23:20:00|16095.4|16083.4|16096.9|16084.9|16097.3|16085.3|16094.7|16082.7|0
1761693900000|2025-10-28 23:25:00|16097.3|16085.3|16093.8|16081.8|16097.6|16085.6|16093.1|16081.1|0
1761694200000|2025-10-28 23:30:00|16093.3|16081.3|16095|16083|16095.2|16083.2|16093.1|16081.1|0
1761694500000|2025-10-28 23:35:00|16094.7|16082.7|16094.7|16082.7|16096.2|16084.2|16094.5|16082.5|0
1761694800000|2025-10-28 23:40:00|16094.5|16082.5|16094.5|16082.5|16095|16083|16093.3|16081.3|0
1761695100000|2025-10-28 23:45:00|16094.2|16082.2|16096.2|16084.2|16097.6|16085.6|16094|16082|0
1761695400000|2025-10-28 23:50:00|16095.9|16083.9|16094.7|16082.7|16096.4|16084.4|16093.8|16081.8|0
1761695700000|2025-10-28 23:55:00|16095|16083|16095.4|16083.4|16096.6|16084.6|16094.7|16082.7|0
1761696000000|2025-10-29 00:00:00|16095.5|16083.5|16092.8|16080.8|16096.6|16084.6|16092.8|16080.8|0
1761696300000|2025-10-29 00:05:00|16092.6|16080.6|16093.3|16081.3|16094.3|16082.3|16092.1|16080.1|0
1761696600000|2025-10-29 00:10:00|16093.5|16081.5|16093.8|16081.8|16095.4|16083.4|16092.1|16080.1|0
1761696900000|2025-10-29 00:15:00|16093.5|16081.5|16084.3|16072.3|16095.8|16083.8|16084.3|16072.3|0
1761697200000|2025-10-29 00:20:00|16085.4|16073.4|16089|16077|16089|16077|16084.3|16072.3|0
1761697500000|2025-10-29 00:25:00|16090.2|16078.2|16089|16077|16090.2|16078.2|16089|16077|0
1761697800000|2025-10-29 00:30:00|16090.2|16078.2|16081|16069|16090.2|16078.2|16079.8|16067.8|0
1761698100000|2025-10-29 00:35:00|16079.8|16067.8|16082.1|16070.1|16084.5|16072.5|16079.8|16067.8|0
1761698400000|2025-10-29 00:40:00|16083.3|16071.3|16077.5|16065.5|16084.4|16072.4|16077.5|16065.5|0
1761698700000|2025-10-29 00:45:00|16076.3|16064.3|16075.1|16063.1|16078.6|16066.6|16075.1|16063.1|0
1761699000000|2025-10-29 00:50:00|16074|16062|16072.8|16060.8|16076.3|16064.3|16072.8|16060.8|0
1761699300000|2025-10-29 00:55:00|16073.9|16061.9|16077.4|16065.4|16077.5|16065.5|16072.7|16060.7|0
1761699600000|2025-10-29 01:00:00|16078.6|16066.6|16085.6|16073.6|16086.8|16074.8|16077.4|16065.4|0
1761699900000|2025-10-29 01:05:00|16086.8|16074.8|16085.6|16073.6|16089.1|16077.1|16084.4|16072.4|0
1761700200000|2025-10-29 01:10:00|16084.4|16072.4|16086.8|16074.8|16087.9|16075.9|16084.4|16072.4|0
1761700500000|2025-10-29 01:15:00|16089.1|16077.1|16084.5|16072.5|16089.1|16077.1|16084.5|16072.5|0
1761700800000|2025-10-29 01:20:00|16083.3|16071.3|16079.8|16067.8|16084.5|16072.5|16079.8|16067.8|0
1761701100000|2025-10-29 01:25:00|16075.2|16063.2|16079.9|16067.9|16079.9|16067.9|16075.2|16063.2|0
1761701400000|2025-10-29 01:30:00|16081|16069|16082.2|16070.2|16084.5|16072.5|16079.9|16067.9|0
1761701700000|2025-10-29 01:35:00|16083.4|16071.4|16079.9|16067.9|16083.4|16071.4|16079.9|16067.9|0
1761702000000|2025-10-29 01:40:00|16080|16068|16079.9|16067.9|16088.2|16076.2|16079.9|16067.9|0
1761702300000|2025-10-29 01:45:00|16081|16069|16079.9|16067.9|16082.2|16070.2|16077.5|16065.5|0
1761702600000|2025-10-29 01:50:00|16082.2|16070.2|16077.7|16065.7|16082.2|16070.2|16065.9|16053.9|0
1761702900000|2025-10-29 01:55:00|16078.9|16066.9|16077.7|16065.7|16082.4|16070.4|16077.7|16065.7|0
1761703200000|2025-10-29 02:00:00|16078.9|16066.9|16082.4|16070.4|16084.7|16072.7|16077.7|16065.7|0
1761703500000|2025-10-29 02:05:00|16083.6|16071.6|16080|16068|16083.6|16071.6|16080|16068|0
1761703800000|2025-10-29 02:10:00|16077.7|16065.7|16073.1|16061.1|16080.1|16068.1|16073.1|16061.1|0
1761704100000|2025-10-29 02:15:00|16074.3|16062.3|16076.6|16064.6|16077.8|16065.8|16073|16061|0
1761704400000|2025-10-29 02:20:00|16075.4|16063.4|16077.8|16065.8|16077.8|16065.8|16075.4|16063.4|0
1761704700000|2025-10-29 02:25:00|16076.6|16064.6|16077.8|16065.8|16080.1|16068.1|16076.6|16064.6|0
1761705000000|2025-10-29 02:30:00|16075.5|16063.5|16080.1|16068.1|16082.4|16070.4|16075.5|16063.5|0
1761705300000|2025-10-29 02:35:00|16082.4|16070.4|16082.4|16070.4|16082.4|16070.4|16081.2|16069.2|0
1761705600000|2025-10-29 02:40:00|16080.1|16068.1|16080.1|16068.1|16081.3|16069.3|16080.1|16068.1|0
1761705900000|2025-10-29 02:45:00|16082.4|16070.4|16082.5|16070.5|16082.5|16070.5|16082.4|16070.4|0
1761706200000|2025-10-29 02:50:00|16080.2|16068.2|16082.4|16070.4|16084.8|16072.8|16080.1|16068.1|0
1761706500000|2025-10-29 02:55:00|16082.5|16070.5|16082.4|16070.4|16082.5|16070.5|16080.1|16068.1|0
1761706800000|2025-10-29 03:00:00|16084.7|16072.7|16087.1|16075.1|16087.1|16075.1|16084.7|16072.7|0
1761707100000|2025-10-29 03:05:00|16087|16075|16087.1|16075.1|16087.1|16075.1|16087|16075|0
1761707400000|2025-10-29 03:10:00|16087|16075|16087|16075|16087.1|16075.1|16084.7|16072.7|0
1761707700000|2025-10-29 03:15:00|16087.1|16075.1|16089.4|16077.4|16089.4|16077.4|16087.1|16075.1|0
1761708000000|2025-10-29 03:20:00|16089.3|16077.3|16084.7|16072.7|16089.3|16077.3|16082.4|16070.4|0
1761708300000|2025-10-29 03:25:00|16083.5|16071.5|16084.7|16072.7|16084.7|16072.7|16082.4|16070.4|0
1761708600000|2025-10-29 03:30:00|16082.4|16070.4|16084.7|16072.7|16084.7|16072.7|16080|16068|0
1761708900000|2025-10-29 03:35:00|16087|16075|16085.9|16073.9|16089.4|16077.4|16084.7|16072.7|0
1761709200000|2025-10-29 03:40:00|16084.8|16072.8|16084.7|16072.7|16087.1|16075.1|16084.7|16072.7|0
1761709500000|2025-10-29 03:45:00|16085.9|16073.9|16089.4|16077.4|16089.4|16077.4|16084.7|16072.7|0
1761709800000|2025-10-29 03:50:00|16088.2|16076.2|16085.9|16073.9|16089.4|16077.4|16084.7|16072.7|0
1761710100000|2025-10-29 03:55:00|16084.7|16072.7|16087|16075|16087.1|16075.1|16084.7|16072.7|0
1761710400000|2025-10-29 04:00:00|16085.9|16073.9|16082.3|16070.3|16087.1|16075.1|16082.3|16070.3|0
1761710700000|2025-10-29 04:05:00|16075.4|16063.4|16071.9|16059.9|16077.7|16065.7|16070.7|16058.7|0
1761711000000|2025-10-29 04:10:00|16070.7|16058.7|16068.4|16056.4|16071.9|16059.9|16068.4|16056.4|0
1761711300000|2025-10-29 04:15:00|16069.5|16057.5|16077.7|16065.7|16080|16068|16068.4|16056.4|0
1761711600000|2025-10-29 04:20:00|16078.9|16066.9|16082.4|16070.4|16084.7|16072.7|16078.9|16066.9|0
1761711900000|2025-10-29 04:25:00|16083.6|16071.6|16077.7|16065.7|16083.6|16071.6|16077.7|16065.7|0
1761712200000|2025-10-29 04:30:00|16078.9|16066.9|16080.1|16068.1|16080.1|16068.1|16077.7|16065.7|0
1761712500000|2025-10-29 04:35:00|16080.2|16068.2|16080.1|16068.1|16080.2|16068.2|16080.1|16068.1|0
1761713100000|2025-10-29 04:45:00|16080.2|16068.2|16075.5|16063.5|16082.5|16070.5|16075.5|16063.5|0
1761713400000|2025-10-29 04:50:00|16076.7|16064.7|16077.8|16065.8|16080.1|16068.1|16076.7|16064.7|0
1761713700000|2025-10-29 04:55:00|16079|16067|16080.1|16068.1|16080.1|16068.1|16077.8|16065.8|0
1761714000000|2025-10-29 05:00:00|16080.2|16068.2|16080.1|16068.1|16080.2|16068.2|16079|16067|0
1761714300000|2025-10-29 05:05:00|16080.2|16068.2|16077.9|16065.9|16082.5|16070.5|16077.8|16065.8|0
1761714600000|2025-10-29 05:10:00|16076.7|16064.7|16079.3|16067.3|16079.3|16067.3|16075.5|16063.5|0
1761714900000|2025-10-29 05:15:00|16079.2|16067.2|16081.6|16069.6|16083.9|16071.9|16076.9|16064.9|0
1761715200000|2025-10-29 05:20:00|16083.9|16071.9|16083.9|16071.9|16083.9|16071.9|16079.3|16067.3|0
1761715800000|2025-10-29 05:30:00|16086.2|16074.2|16081.6|16069.6|16088.6|16076.6|16074.6|16062.6|0
1761716100000|2025-10-29 05:35:00|16082.8|16070.8|16081.6|16069.6|16082.8|16070.8|16081.6|16069.6|0
1761716400000|2025-10-29 05:40:00|16079.3|16067.3|16079.3|16067.3|16079.3|16067.3|16079.3|16067.3|0
1761716700000|2025-10-29 05:45:00|16080.4|16068.4|16099.2|16087.2|16101.6|16089.6|16080.4|16068.4|0
1761717000000|2025-10-29 05:50:00|16101.5|16089.5|16099.2|16087.2|16101.5|16089.5|16099.2|16087.2|0
1761717300000|2025-10-29 05:55:00|16099.3|16087.3|16101.9|16089.9|16102.7|16090.7|16099.3|16087.3|0
1761717600000|2025-10-29 06:00:00|16099.6|16087.6|16100.7|16088.7|16101.9|16089.9|16099.5|16087.5|0
1761717900000|2025-10-29 06:05:00|16101.9|16089.9|16106.5|16094.5|16108.9|16096.9|16101.9|16089.9|0
1761718200000|2025-10-29 06:10:00|16106.6|16094.6|16108.9|16096.9|16108.9|16096.9|16106.5|16094.5|0
1761718500000|2025-10-29 06:15:00|16111.2|16099.2|16108.7|16096.7|16113.3|16101.3|16108.6|16096.6|0
1761718800000|2025-10-29 06:20:00|16106.3|16094.3|16106.4|16094.4|16106.4|16094.4|16104|16092|0
1761719100000|2025-10-29 06:25:00|16108.7|16096.7|16108.7|16096.7|16111.1|16099.1|16107.6|16095.6|0
1761719400000|2025-10-29 06:30:00|16109.9|16097.9|16108.7|16096.7|16113.3|16101.3|16106.4|16094.4|0
1761719700000|2025-10-29 06:35:00|16107.5|16095.5|16111|16099|16111|16099|16107.5|16095.5|0
1761720000000|2025-10-29 06:40:00|16109.8|16097.8|16103.8|16091.8|16113.3|16101.3|16103.8|16091.8|0
1761720300000|2025-10-29 06:45:00|16105|16093|16109|16097|16111.3|16099.3|16105|16093|0
1761720600000|2025-10-29 06:50:00|16106.7|16094.7|16111.3|16099.3|16111.3|16099.3|16106.7|16094.7|0
1761720900000|2025-10-29 06:55:00|16113.6|16101.6|16122.9|16110.9|16122.9|16110.9|16113.6|16101.6|0
1761721200000|2025-10-29 07:00:00|16120.6|16108.6|16104.9|16099.9|16120.6|16109.4|16101.4|16096.4|42
1761721500000|2025-10-29 07:05:00|16105.4|16100.4|16098.4|16093.4|16108.4|16103.4|16098.4|16093.4|10
1761721800000|2025-10-29 07:10:00|16098.9|16093.9|16098.4|16093.4|16100.9|16095.9|16093.9|16088.9|6
1761722100000|2025-10-29 07:15:00|16097.9|16092.9|16078.9|16073.9|16097.9|16092.9|16078.9|16073.9|24
1761722400000|2025-10-29 07:20:00|16079.9|16074.9|16073.4|16068.4|16080.9|16075.9|16072.4|16067.4|19
1761722700000|2025-10-29 07:25:00|16074.4|16069.4|16078.9|16073.9|16079.9|16074.9|16074.4|16069.4|1
1761723000000|2025-10-29 07:30:00|16079.9|16074.9|16079.9|16074.9|16079.9|16074.9|16077.4|16072.4|2
1761723300000|2025-10-29 07:35:00|16079.4|16074.4|16079.4|16074.4|16079.4|16074.4|16079.4|16074.4|0
1761723600000|2025-10-29 07:40:00|16081.4|16076.4|16076.9|16071.9|16081.4|16076.4|16073.9|16068.9|18
1761723900000|2025-10-29 07:45:00|16078.4|16073.4|16074.9|16069.9|16078.4|16073.4|16073.4|16068.4|4
1761724200000|2025-10-29 07:50:00|16075.4|16070.4|16081.9|16076.9|16082.9|16077.9|16075.4|16070.4|11
1761724500000|2025-10-29 07:55:00|16081.4|16076.4|16060.4|16055.4|16086.4|16081.4|16059.4|16054.4|54
1761724800000|2025-10-29 08:00:00|16061.9|16056.9|16053.4|16048.4|16061.9|16056.9|16009.9|16004.9|384
1761725100000|2025-10-29 08:05:00|16053.9|16048.9|16045.9|16040.9|16074.9|16069.9|16044.4|16039.4|262
1761725400000|2025-10-29 08:10:00|16046.4|16041.4|16013.9|16008.9|16051.4|16046.4|16009.9|16004.9|236
1761725700000|2025-10-29 08:15:00|16013.4|16008.4|16012.9|16007.9|16020.4|16015.4|16002.9|15997.9|291
1761726000000|2025-10-29 08:20:00|16014.8|16009.8|15986.3|15981.3|16024.3|16019.3|15986.3|15981.3|262
1761726300000|2025-10-29 08:25:00|15985.8|15980.8|15980.8|15975.8|15986.3|15981.3|15974.3|15969.3|125
1761726600000|2025-10-29 08:30:00|15982.8|15977.8|15976.8|15971.8|15984.8|15979.8|15970.8|15965.8|192
1761726900000|2025-10-29 08:35:00|15977.3|15972.3|15982.8|15977.8|15983.8|15978.8|15965.3|15960.3|88
1761727200000|2025-10-29 08:40:00|15981.4|15976.4|15996.9|15991.9|15996.9|15991.9|15978.9|15973.9|102
1761727500000|2025-10-29 08:45:00|15997.4|15992.4|16020.4|16015.4|16020.4|16015.4|15996.9|15991.9|113
1761727800000|2025-10-29 08:50:00|16019|16014|16014|16009|16025|16020|16013|16008|84
1761728100000|2025-10-29 08:55:00|16015.5|16010.5|16037.5|16032.5|16038.5|16033.5|16015.5|16010.5|100
1761728400000|2025-10-29 09:00:00|16037.7|16032.7|16030.7|16025.7|16037.7|16032.7|16026.2|16021.2|69
1761728700000|2025-10-29 09:05:00|16030.2|16025.2|16047.7|16042.7|16050.2|16045.2|16028.7|16023.7|86
1761729000000|2025-10-29 09:10:00|16048.4|16043.4|16049.4|16044.4|16050.9|16045.9|16037.9|16032.9|65
1761729300000|2025-10-29 09:15:00|16049.9|16044.9|16054.9|16049.9|16057.4|16052.4|16047.4|16042.4|54
1761729600000|2025-10-29 09:20:00|16054.1|16049.1|16058.6|16053.6|16069.1|16064.1|16054.1|16049.1|67
1761729900000|2025-10-29 09:25:00|16058.1|16053.1|16054.6|16049.6|16059.6|16054.6|16049.1|16044.1|58
1761730200000|2025-10-29 09:30:00|16054.9|16049.9|16064.9|16059.9|16067.9|16062.9|16054.9|16049.9|55
1761730500000|2025-10-29 09:35:00|16065.4|16060.4|16081.4|16076.4|16084.4|16079.4|16065.4|16060.4|83
1761730800000|2025-10-29 09:40:00|16081.3|16076.3|16107.8|16102.8|16108.8|16103.8|16079.3|16074.3|75
1761731100000|2025-10-29 09:45:00|16108.3|16103.3|16132.8|16127.8|16141.3|16136.3|16106.8|16101.8|124
1761731400000|2025-10-29 09:50:00|16133.6|16128.6|16170.1|16165.1|16172.1|16167.1|16131.6|16126.6|106
1761731700000|2025-10-29 09:55:00|16169.6|16164.6|16162.6|16157.6|16173.1|16168.1|16153.1|16148.1|85
1761732000000|2025-10-29 10:00:00|16162.3|16157.3|16163.8|16158.8|16170.8|16165.8|16148.3|16143.3|63
1761732300000|2025-10-29 10:05:00|16165.8|16160.8|16170.8|16165.8|16173.8|16168.8|16156.3|16151.3|41
1761732600000|2025-10-29 10:10:00|16169.6|16164.6|16179.6|16174.6|16180.6|16175.6|16163.1|16158.1|42
1761732900000|2025-10-29 10:15:00|16176.6|16171.6|16179.1|16174.1|16185.1|16180.1|16171.1|16166.1|37
1761733200000|2025-10-29 10:20:00|16179|16174|16184.5|16179.5|16190.5|16185.5|16178|16173|79
1761733500000|2025-10-29 10:25:00|16185|16180|16182.5|16177.5|16186.5|16181.5|16177.5|16172.5|34
1761733800000|2025-10-29 10:30:00|16182.7|16177.7|16191.2|16186.2|16192.2|16187.2|16176.2|16171.2|49
1761734100000|2025-10-29 10:35:00|16193.7|16188.7|16196.7|16191.7|16205.2|16200.2|16193.7|16188.7|77
1761734400000|2025-10-29 10:40:00|16196.3|16191.3|16191.8|16186.8|16201.8|16196.8|16185.8|16180.8|47
1761734700000|2025-10-29 10:45:00|16192.3|16187.3|16194.8|16189.8|16201.8|16196.8|16189.8|16184.8|52
1761735000000|2025-10-29 10:50:00|16194.5|16189.5|16190|16185|16203|16198|16183.5|16178.5|52
1761735300000|2025-10-29 10:55:00|16190.5|16185.5|16188.5|16183.5|16196|16191|16186|16181|54
1761735600000|2025-10-29 11:00:00|16190|16185|16185.5|16180.5|16196.5|16191.5|16185.5|16180.5|12
1761735900000|2025-10-29 11:05:00|16186|16181|16197|16192|16208|16203|16186|16181|42
1761736200000|2025-10-29 11:10:00|16196.6|16191.6|16209.6|16204.6|16210.6|16205.6|16196.6|16191.6|24
1761736500000|2025-10-29 11:15:00|16209.1|16204.1|16183.1|16178.1|16211.1|16206.1|16183.1|16178.1|21
1761736800000|2025-10-29 11:20:00|16184.9|16179.9|16172.9|16167.9|16186.4|16181.4|16172.9|16167.9|32
1761737100000|2025-10-29 11:25:00|16173.4|16168.4|16166.4|16161.4|16174.9|16169.9|16158.9|16153.9|33
1761737400000|2025-10-29 11:30:00|16166.5|16161.5|16165|16160|16166.5|16161.5|16154|16149|37
1761737700000|2025-10-29 11:35:00|16165.5|16160.5|16177.5|16172.5|16178|16173|16165.5|16160.5|23
1761738000000|2025-10-29 11:40:00|16176.6|16171.6|16166.6|16161.6|16181.1|16176.1|16166.6|16161.6|22
1761738300000|2025-10-29 11:45:00|16166.1|16161.1|16158.1|16153.1|16167.1|16162.1|16156.6|16151.6|8
1761738600000|2025-10-29 11:50:00|16158.8|16153.8|16162.8|16157.8|16165.8|16160.8|16156.3|16151.3|34
1761738900000|2025-10-29 11:55:00|16163.3|16158.3|16180.8|16175.8|16180.8|16175.8|16163.3|16158.3|14
1761739200000|2025-10-29 12:00:00|16179.6|16174.6|16182.1|16177.1|16184.1|16179.1|16175.1|16170.1|18
1761739500000|2025-10-29 12:05:00|16181.6|16176.6|16182.1|16177.1|16186.1|16181.1|16178.6|16173.6|5
1761739800000|2025-10-29 12:10:00|16182.5|16177.5|16192|16187|16192.5|16187.5|16181.5|16176.5|11
1761740100000|2025-10-29 12:15:00|16194|16189|16198|16193|16199|16194|16188.5|16183.5|14
1761740400000|2025-10-29 12:20:00|16197.4|16192.4|16195.4|16190.4|16199.4|16194.4|16193.4|16188.4|11
1761740700000|2025-10-29 12:25:00|16195.9|16190.9|16197.4|16192.4|16200.9|16195.9|16189.4|16184.4|16
1761741000000|2025-10-29 12:30:00|16198.8|16193.8|16189.8|16184.8|16202.3|16197.3|16189.3|16184.3|23
1761741300000|2025-10-29 12:35:00|16190.3|16185.3|16179.3|16174.3|16195.3|16190.3|16178.3|16173.3|42
1761741600000|2025-10-29 12:40:00|16180|16175|16160.5|16155.5|16181|16176|16160.5|16155.5|25
1761741900000|2025-10-29 12:45:00|16162|16157|16164.5|16159.5|16164.5|16159.5|16155.5|16150.5|22
1761742200000|2025-10-29 12:50:00|16164.8|16159.8|16157.3|16152.3|16165.8|16160.8|16154.3|16149.3|16
1761742500000|2025-10-29 12:55:00|16156.8|16151.8|16157.8|16152.8|16160.8|16155.8|16153.8|16148.8|21
1761742800000|2025-10-29 13:00:00|16157.3|16152.3|16168.3|16163.3|16168.8|16163.8|16154.3|16149.3|20
1761743100000|2025-10-29 13:05:00|16168.8|16163.8|16174.3|16169.3|16175.8|16170.8|16161.3|16156.3|27
1761743400000|2025-10-29 13:10:00|16173.7|16168.7|16171.7|16166.7|16178.2|16173.2|16171.2|16166.2|34
1761743700000|2025-10-29 13:15:00|16172.2|16167.2|16175.7|16170.7|16179.2|16174.2|16169.2|16164.2|20
1761744000000|2025-10-29 13:20:00|16176.5|16171.5|16170|16165|16177.5|16172.5|16163|16158|35
1761744300000|2025-10-29 13:25:00|16169.5|16164.5|16153.5|16148.5|16171.5|16166.5|16153.5|16148.5|26
1761744600000|2025-10-29 13:30:00|16154|16149|16160.5|16155.5|16171|16166|16148|16143|69
1761744900000|2025-10-29 13:35:00|16163.5|16158.5|16150|16145|16166|16161|16147|16142|77
1761745200000|2025-10-29 13:40:00|16150.7|16145.7|16163.2|16158.2|16164.2|16159.2|16147.2|16142.2|55
1761745500000|2025-10-29 13:45:00|16163.7|16158.7|16134.7|16129.7|16164.2|16159.2|16132.7|16127.7|93
1761745800000|2025-10-29 13:50:00|16135|16130|16153|16148|16155.5|16150.5|16135|16130|48
1761746100000|2025-10-29 13:55:00|16153.5|16148.5|16158|16153|16169.5|16164.5|16152|16147|55
1761746400000|2025-10-29 14:00:00|16156.2|16151.2|16144.7|16139.7|16159.7|16154.7|16138.2|16133.2|65
1761746700000|2025-10-29 14:05:00|16144.2|16139.2|16135.2|16130.2|16144.2|16139.2|16128.2|16123.2|67
1761747000000|2025-10-29 14:10:00|16136.6|16131.6|16154.6|16149.6|16157.6|16152.6|16136.6|16131.6|38
1761747300000|2025-10-29 14:15:00|16155.1|16150.1|16169.6|16164.6|16169.6|16164.6|16153.6|16148.6|24
1761747600000|2025-10-29 14:20:00|16169.1|16164.1|16166.6|16161.6|16171.1|16166.1|16160.1|16155.1|27
1761747900000|2025-10-29 14:25:00|16166.1|16161.1|16167.4|16162.4|16168.9|16163.9|16155.9|16150.9|41
1761748200000|2025-10-29 14:30:00|16166.6|16161.6|16152.6|16147.6|16167.6|16162.6|16151.6|16146.6|49
1761748500000|2025-10-29 14:35:00|16152.1|16147.1|16151.6|16146.6|16161.1|16156.1|16151.6|16146.6|44
1761748800000|2025-10-29 14:40:00|16153.2|16148.2|16154.2|16149.2|16160.2|16155.2|16148.7|16143.7|72
1761749100000|2025-10-29 14:45:00|16153.7|16148.7|16138.2|16133.2|16158.2|16153.2|16138.2|16133.2|46
1761749400000|2025-10-29 14:50:00|16138.5|16133.5|16149|16144|16150|16145|16138|16133|37
1761749700000|2025-10-29 14:55:00|16149.5|16144.5|16170.5|16165.5|16171|16166|16148.5|16143.5|28
1761750000000|2025-10-29 15:00:00|16169.3|16164.3|16167.8|16162.8|16176.3|16171.3|16165.8|16160.8|127
1761750300000|2025-10-29 15:05:00|16169.3|16164.3|16178.8|16173.8|16178.8|16173.8|16167.3|16162.3|34
1761750600000|2025-10-29 15:10:00|16179.9|16174.9|16175.9|16170.9|16182.4|16177.4|16172.4|16167.4|42
1761750900000|2025-10-29 15:15:00|16177.9|16172.9|16186.9|16181.9|16186.9|16181.9|16171.9|16166.9|44
1761751200000|2025-10-29 15:20:00|16187.8|16182.8|16186.8|16181.8|16187.8|16182.8|16178.8|16173.8|30
1761751500000|2025-10-29 15:25:00|16187.3|16182.3|16188.8|16183.8|16193.3|16188.3|16185.8|16180.8|40
1761751800000|2025-10-29 15:30:00|16189.6|16184.6|16175.1|16170.1|16189.6|16184.6|16169.1|16164.1|41
1761752100000|2025-10-29 15:35:00|16175.6|16170.6|16168.6|16163.6|16176.1|16171.1|16166.6|16161.6|7
1761752400000|2025-10-29 15:40:00|16168.2|16163.2|16168.7|16163.7|16170.7|16165.7|16157.7|16152.7|58
1761752700000|2025-10-29 15:45:00|16168.2|16163.2|16164.7|16159.7|16168.7|16163.7|16161.2|16156.2|52
1761753000000|2025-10-29 15:50:00|16163.9|16158.9|16164.9|16159.9|16168.9|16163.9|16163.9|16158.9|51
1761753300000|2025-10-29 15:55:00|16165.4|16160.4|16160.4|16155.4|16170.9|16165.9|16159.9|16154.9|50
1761753600000|2025-10-29 16:00:00|16160.8|16155.8|16136.3|16131.3|16160.8|16155.8|16134.3|16129.3|39
1761753900000|2025-10-29 16:05:00|16135.8|16130.8|16155.3|16150.3|16155.8|16150.8|16132.8|16127.8|39
1761754200000|2025-10-29 16:10:00|16154.2|16149.2|16154.2|16149.2|16156.2|16151.2|16149.7|16144.7|25
1761754500000|2025-10-29 16:15:00|16153.7|16148.7|16149.2|16144.2|16154.2|16149.2|16144.7|16139.7|115
1761754800000|2025-10-29 16:20:00|16149.4|16144.4|16149.9|16144.9|16158.9|16153.9|16144.9|16139.9|42
1761755100000|2025-10-29 16:25:00|16150.4|16145.4|16146.4|16141.4|16151.4|16146.4|16142.9|16137.9|199
1761755400000|2025-10-29 16:30:00|16111|16104|16120|16113|16120|16113|16102|16095|482
1761755700000|2025-10-29 16:35:00|16119|16112|16113|16104|16121|16114|16107|16100|134
1761756000000|2025-10-29 16:40:00|16114|16105|16116|16108|16116|16109|16110|16101|7
1761756300000|2025-10-29 16:45:00|16117|16109|16123|16114|16123|16115|16117|16109|14
1761756600000|2025-10-29 16:50:00|16125|16115|16131|16122|16131|16122|16125|16115|5
1761756900000|2025-10-29 16:55:00|16130|16121|16127|16119|16130|16121|16126|16119|6
1761757200000|2025-10-29 17:00:00|16126|16115|16122|16113|16126|16115|16120|16110|4
1761757500000|2025-10-29 17:05:00|16121|16112|16115|16106|16121|16112|16113|16106|3
1761757800000|2025-10-29 17:10:00|16116|16107|16122|16112|16122|16112|16116|16106|3
1761758100000|2025-10-29 17:15:00|16123|16113|16121|16110|16126|16117|16121|16110|4
1761758400000|2025-10-29 17:20:00|16120|16109|16119|16108|16120|16109|16119|16108|0
1761758700000|2025-10-29 17:25:00|16118|16107|16115|16105|16118|16107|16112|16104|8
1761759000000|2025-10-29 17:30:00|16114|16102|16112|16101|16114|16102|16112|16101|2
1761759300000|2025-10-29 17:35:00|16114|16102|16114|16107|16114|16107|16114|16102|6
1761759600000|2025-10-29 17:40:00|16113|16105|16114|16104|16116|16106|16113|16104|14
1761759900000|2025-10-29 17:45:00|16116|16105|16116|16106|16116|16109|16116|16104|7
1761760200000|2025-10-29 17:50:00|16114|16105|16117|16108|16117|16111|16114|16105|3
1761760500000|2025-10-29 17:55:00|16116|16107|16133|16123|16133|16123|16114|16107|23
1761760800000|2025-10-29 18:00:00|16131.5|16124|16128|16118|16133|16124|16116|16104|7
1761761100000|2025-10-29 18:05:00|16127|16117|16125.5|16113.5|16129|16117|16116|16106|2
1761761400000|2025-10-29 18:10:00|16125|16113|16122.5|16110.5|16125.5|16113.5|16122.5|16110.5|0
1761761700000|2025-10-29 18:15:00|16122|16110|16126|16114|16126|16114|16122|16110|0
1761762000000|2025-10-29 18:20:00|16125|16113|16125|16113|16126|16113|16121|16110|0
1761762300000|2025-10-29 18:25:00|16124|16112|16125.5|16113.5|16125.5|16113.5|16122|16110|0
1761762600000|2025-10-29 18:30:00|16126|16114|16136|16125|16137|16126|16125|16113|13
1761762900000|2025-10-29 18:35:00|16134.5|16124|16107.5|16095.5|16134.5|16125|16099|16087|13
1761763200000|2025-10-29 18:40:00|16104.5|16092.5|16066.5|16054.5|16104.5|16092.5|16066.5|16054.5|44
1761763500000|2025-10-29 18:45:00|16061.5|16049.5|16059|16047|16072|16061|16052|16042|27
1761763800000|2025-10-29 18:50:00|16059.5|16047.5|16081|16069|16087.5|16075.5|16059.5|16047.5|10
1761764100000|2025-10-29 18:55:00|16085|16070|16091.8|16079.8|16093|16083|16079|16067|15
1761764400000|2025-10-29 19:00:00|16092.9|16080.9|16069.3|16057.3|16100.1|16088.1|16066.9|16054.9|6
1761764700000|2025-10-29 19:05:00|16071.6|16059.6|16095.3|16083.3|16100.1|16088.1|16071.6|16059.6|4
1761765000000|2025-10-29 19:10:00|16095.2|16083.2|16092.2|16080.2|16104.7|16092.7|16089.8|16077.8|4
1761765300000|2025-10-29 19:15:00|16094.5|16082.5|16094.5|16082.5|16096.9|16084.9|16082.6|16070.6|3
1761765600000|2025-10-29 19:20:00|16092.1|16080.1|16094.4|16082.4|16103.9|16091.9|16087.3|16075.3|0
1761765900000|2025-10-29 19:25:00|16095.6|16083.6|16089.7|16077.7|16108.6|16096.6|16089.6|16077.6|6
1761766200000|2025-10-29 19:30:00|16087.3|16075.3|16085|16073|16092.1|16080.1|16077.8|16065.8|3
1761766500000|2025-10-29 19:35:00|16084.9|16072.9|16089.8|16077.8|16092.1|16080.1|16075.4|16063.4|4
1761766800000|2025-10-29 19:40:00|16089.7|16077.7|16089.8|16077.8|16092.2|16080.2|16080.2|16068.2|1
1761767100000|2025-10-29 19:45:00|16089.7|16077.7|16099.1|16087.1|16106.1|16094.1|16089.7|16077.7|4
1761767400000|2025-10-29 19:50:00|16099|16087|16102.4|16090.4|16113.1|16101.1|16099|16087|4
1761767700000|2025-10-29 19:55:00|16101.2|16089.2|16099.2|16087.2|16109.5|16097.5|16091.9|16079.9|1
1761768000000|2025-10-29 20:00:00|16101.6|16089.6|16104.9|16092.9|16118|16106|16099.8|16087.8|0
1761768300000|2025-10-29 20:05:00|16104.8|16092.8|16087.8|16075.8|16107.2|16095.2|16085.1|16073.1|0
1761768600000|2025-10-29 20:10:00|16087.9|16075.9|16091.5|16079.5|16092.7|16080.7|16082.9|16070.9|1
1761768900000|2025-10-29 20:15:00|16090.3|16078.3|16090.3|16078.3|16092.9|16080.9|16087.9|16075.9|0
1761769200000|2025-10-29 20:20:00|16090.2|16078.2|16085.4|16073.4|16090.3|16078.3|16085.3|16073.3|0
1761769500000|2025-10-29 20:25:00|16087.8|16075.8|16090.4|16078.4|16092.7|16080.7|16085.4|16073.4|0
1761769800000|2025-10-29 20:30:00|16090.3|16078.3|16085.6|16073.6|16090.3|16078.3|16084.4|16072.4|0
1761770100000|2025-10-29 20:35:00|16085.7|16073.7|16088|16076|16092.8|16080.8|16085.6|16073.6|0
1761770400000|2025-10-29 20:40:00|16086.8|16074.8|16092.9|16080.9|16092.9|16080.9|16086.8|16074.8|0
1761770700000|2025-10-29 20:45:00|16095.2|16083.2|16092.7|16080.7|16095.2|16083.2|16092.7|16080.7|0
1761771000000|2025-10-29 20:50:00|16092.8|16080.8|16088|16076|16095.2|16083.2|16088|16076|0
1761771300000|2025-10-29 20:55:00|16087.9|16075.9|16102.8|16090.8|16102.9|16090.9|16087.9|16075.9|4
1761771600000|2025-10-29 21:00:00|16100.7|16088.7|16104.6|16092.6|16104.6|16092.6|16100.7|16088.7|0
1761771900000|2025-10-29 21:05:00|16104.3|16092.3|16099.8|16087.8|16104.6|16092.6|16099.8|16087.8|0
1761772200000|2025-10-29 21:10:00|16099.5|16087.5|16098.3|16086.3|16099.8|16087.8|16096.2|16084.2|0
1761772500000|2025-10-29 21:15:00|16097.6|16085.6|16097.9|16085.9|16097.9|16085.9|16094.8|16082.8|0
1761772800000|2025-10-29 21:20:00|16097.6|16085.6|16096.9|16084.9|16098.6|16086.6|16096.7|16084.7|0
1761773100000|2025-10-29 21:25:00|16096.7|16084.7|16097.4|16085.4|16098.4|16086.4|16096|16084|0
1761773400000|2025-10-29 21:30:00|16096.7|16084.7|16096|16084|16097.4|16085.4|16094.3|16082.3|0
1761773700000|2025-10-29 21:35:00|16095.7|16083.7|16095.1|16083.1|16095.7|16083.7|16093.9|16081.9|0
1761774000000|2025-10-29 21:40:00|16095.6|16083.6|16102.3|16090.3|16103|16091|16095.4|16083.4|0
1761774300000|2025-10-29 21:45:00|16102.1|16090.1|16099.7|16087.7|16102.1|16090.1|16099.4|16087.4|0
1761774600000|2025-10-29 21:50:00|16099.9|16087.9|16102.1|16090.1|16102.8|16090.8|16099.9|16087.9|0
1761774900000|2025-10-29 21:55:00|16102.5|16090.5|16087.5|16075.5|16102.5|16090.5|16087.5|16075.5|0
1761775200000|2025-10-29 22:00:00|16087.7|16075.7|16089.8|16077.8|16096.6|16084.6|16082.7|16070.7|0
1761775500000|2025-10-29 22:05:00|16090.1|16078.1|16102.3|16090.3|16102.7|16090.7|16089.4|16077.4|0
1761775800000|2025-10-29 22:10:00|16101.8|16089.8|16099.4|16087.4|16108.2|16096.2|16099.4|16087.4|0
1761776100000|2025-10-29 22:15:00|16099.6|16087.6|16098|16086|16100.8|16088.8|16096.1|16084.1|0
1761776400000|2025-10-29 22:20:00|16098.2|16086.2|16095.1|16083.1|16099.9|16087.9|16094.9|16082.9|0
1761776700000|2025-10-29 22:25:00|16094.9|16082.9|16092|16080|16097.2|16085.2|16092|16080|0
1761777000000|2025-10-29 22:30:00|16092.2|16080.2|16098.2|16086.2|16098.9|16086.9|16092.2|16080.2|0
1761777300000|2025-10-29 22:35:00|16098.4|16086.4|16097.7|16085.7|16099.6|16087.6|16097.2|16085.2|0
1761777600000|2025-10-29 22:40:00|16097.5|16085.5|16098.2|16086.2|16100.4|16088.4|16097.2|16085.2|0
1761777900000|2025-10-29 22:45:00|16098.4|16086.4|16098.7|16086.7|16100.1|16088.1|16098|16086|0
1761778200000|2025-10-29 22:50:00|16098.9|16086.9|16097.5|16085.5|16100.4|16088.4|16097.2|16085.2|0
1761778500000|2025-10-29 22:55:00|16097.2|16085.2|16097.2|16085.2|16098.9|16086.9|16096.1|16084.1|0
1761778800000|2025-10-29 23:00:00|16097|16085|16098.2|16086.2|16099.9|16087.9|16096.1|16084.1|0
1761779100000|2025-10-29 23:05:00|16097.7|16085.7|16096.5|16084.5|16098.9|16086.9|16096.3|16084.3|0
1761779400000|2025-10-29 23:10:00|16096.8|16084.8|16097.5|16085.5|16097.7|16085.7|16094.9|16082.9|0
1761779700000|2025-10-29 23:15:00|16097.2|16085.2|16097.7|16085.7|16098.9|16086.9|16097|16085|0
1761780000000|2025-10-29 23:20:00|16097.2|16085.2|16105.6|16093.6|16107|16095|16097.2|16085.2|0
1761780300000|2025-10-29 23:25:00|16105.4|16093.4|16104.4|16092.4|16106.6|16094.6|16103.7|16091.7|0
1761780600000|2025-10-29 23:30:00|16104.7|16092.7|16098.7|16086.7|16105.4|16093.4|16098.4|16086.4|0
1761780900000|2025-10-29 23:35:00|16098.4|16086.4|16093.2|16081.2|16098.4|16086.4|16092.9|16080.9|0
1761781200000|2025-10-29 23:40:00|16094.1|16082.1|16094.9|16082.9|16095.1|16083.1|16091.5|16079.5|0
1761781500000|2025-10-29 23:45:00|16095.1|16083.1|16103.2|16091.2|16103.5|16091.5|16094.6|16082.6|0
1761781800000|2025-10-29 23:50:00|16103.5|16091.5|16109.4|16097.4|16109.7|16097.7|16103.5|16091.5|0
1761782100000|2025-10-29 23:55:00|16109.7|16097.7|16107.8|16095.8|16111.6|16099.6|16107.3|16095.3|0
1761782400000|2025-10-30 00:00:00|16108.2|16096.2|16114.4|16102.4|16115.9|16103.9|16108.2|16096.2|0
1761782700000|2025-10-30 00:05:00|16114.2|16102.2|16110.5|16098.5|16114.7|16102.7|16108.5|16096.5|0
1761783000000|2025-10-30 00:10:00|16110.2|16098.2|16117.1|16105.1|16118|16106|16109.3|16097.3|0
1761783300000|2025-10-30 00:15:00|16116.8|16104.8|16121.9|16109.9|16124.3|16112.3|16112.7|16100.7|0
1761783600000|2025-10-30 00:20:00|16123.1|16111.1|16129|16117|16129.1|16117.1|16119.6|16107.6|0
1761783900000|2025-10-30 00:25:00|16129.1|16117.1|16131.4|16119.4|16133.8|16121.8|16129.1|16117.1|0
1761784200000|2025-10-30 00:30:00|16130.2|16118.2|16131.4|16119.4|16138.5|16126.5|16130.2|16118.2|0
1761784500000|2025-10-30 00:35:00|16132.6|16120.6|16132.6|16120.6|16137.2|16125.2|16129|16117|0
1761784800000|2025-10-30 00:40:00|16131.4|16119.4|16128|16116|16132.6|16120.6|16126.8|16114.8|0
1761785100000|2025-10-30 00:45:00|16127.9|16115.9|16129.2|16117.2|16135|16123|16124.4|16112.4|0
1761785400000|2025-10-30 00:50:00|16130.3|16118.3|16125.6|16113.6|16130.3|16118.3|16124.4|16112.4|0
1761785700000|2025-10-30 00:55:00|16124.4|16112.4|16126.8|16114.8|16128|16116|16124.4|16112.4|0
1761786000000|2025-10-30 01:00:00|16128|16116|16124.3|16112.3|16133.8|16121.8|16121.9|16109.9|0
1761786300000|2025-10-30 01:05:00|16125.5|16113.5|16146.6|16134.6|16150.1|16138.1|16122|16110|0
1761786600000|2025-10-30 01:10:00|16144.3|16132.3|16136.1|16124.1|16147.8|16135.8|16136|16124|0
1761786900000|2025-10-30 01:15:00|16134.9|16122.9|16128|16116|16134.9|16122.9|16124.4|16112.4|0
1761787200000|2025-10-30 01:20:00|16126.8|16114.8|16125.6|16113.6|16129.1|16117.1|16124.4|16112.4|0
1761787500000|2025-10-30 01:25:00|16126.8|16114.8|16133.7|16121.7|16133.7|16121.7|16125.6|16113.6|0
1761787800000|2025-10-30 01:30:00|16131.4|16119.4|16139.5|16127.5|16140.7|16128.7|16124.3|16112.3|0
1761788100000|2025-10-30 01:35:00|16139.6|16127.6|16143.1|16131.1|16145.5|16133.5|16139.6|16127.6|0
1761788400000|2025-10-30 01:40:00|16144.3|16132.3|16150|16138|16152.5|16140.5|16143.1|16131.1|0
1761788700000|2025-10-30 01:45:00|16148.8|16136.8|16139.5|16127.5|16150|16138|16139.5|16127.5|0
1761789000000|2025-10-30 01:50:00|16138.3|16126.3|16141.8|16129.8|16144.2|16132.2|16138.3|16126.3|0
1761789300000|2025-10-30 01:55:00|16141.9|16129.9|16145.3|16133.3|16145.3|16133.3|16140.7|16128.7|0
1761789600000|2025-10-30 02:00:00|16144.1|16132.1|16143.1|16131.1|16145.3|16133.3|16140.7|16128.7|0
1761789900000|2025-10-30 02:05:00|16141.9|16129.9|16149|16137|16150.2|16138.2|16140.7|16128.7|0
1761790200000|2025-10-30 02:10:00|16147.9|16135.9|16150.2|16138.2|16150.2|16138.2|16146.7|16134.7|0
1761790500000|2025-10-30 02:15:00|16150.3|16138.3|16153.9|16141.9|16157.4|16145.4|16150.2|16138.2|0
1761790800000|2025-10-30 02:20:00|16152.7|16140.7|16151.5|16139.5|16156.3|16144.3|16148|16136|0
1761791100000|2025-10-30 02:25:00|16150.4|16138.4|16151.6|16139.6|16152.8|16140.8|16149.2|16137.2|0
1761791400000|2025-10-30 02:30:00|16151.5|16139.5|16148|16136|16151.6|16139.6|16145.7|16133.7|0
1761791700000|2025-10-30 02:35:00|16146.9|16134.9|16145.7|16133.7|16148.1|16136.1|16143.3|16131.3|0
1761792000000|2025-10-30 02:40:00|16145.8|16133.8|16145.8|16133.8|16150.5|16138.5|16145.8|16133.8|0
1761792300000|2025-10-30 02:45:00|16147|16135|16141|16129|16147|16135|16138.6|16126.6|0
1761792600000|2025-10-30 02:50:00|16140.9|16128.9|16138.7|16126.7|16141|16129|16138.6|16126.6|0
1761792900000|2025-10-30 02:55:00|16137.5|16125.5|16138.7|16126.7|16138.7|16126.7|16136.3|16124.3|0
1761793200000|2025-10-30 03:00:00|16137.5|16125.5|16139.9|16127.9|16141.1|16129.1|16137.5|16125.5|0
1761793500000|2025-10-30 03:05:00|16138.8|16126.8|16141.1|16129.1|16143.5|16131.5|16138.7|16126.7|0
1761793800000|2025-10-30 03:10:00|16142.3|16130.3|16141.1|16129.1|16143.5|16131.5|16138.7|16126.7|0
1761794100000|2025-10-30 03:15:00|16141.2|16129.2|16141.2|16129.2|16147|16135|16140.1|16128.1|0
1761794400000|2025-10-30 03:20:00|16140.1|16128.1|16136.6|16124.6|16140.1|16128.1|16135.4|16123.4|0
1761794700000|2025-10-30 03:25:00|16136.5|16124.5|16135.7|16123.7|16136.9|16124.9|16134.2|16122.2|0
1761795000000|2025-10-30 03:30:00|16136.9|16124.9|16132.3|16120.3|16136.9|16124.9|16132.3|16120.3|0
1761795300000|2025-10-30 03:35:00|16130|16118|16128.8|16116.8|16132.4|16120.4|16128.8|16116.8|0
1761795600000|2025-10-30 03:40:00|16127.7|16115.7|16127.7|16115.7|16127.7|16115.7|16125.3|16113.3|0
1761795900000|2025-10-30 03:45:00|16126.5|16114.5|16130.1|16118.1|16130.1|16118.1|16125.3|16113.3|0
1761796200000|2025-10-30 03:50:00|16128.9|16116.9|16127.6|16115.6|16132.4|16120.4|16127.6|16115.6|0
1761796500000|2025-10-30 03:55:00|16126.5|16114.5|16130|16118|16132.3|16120.3|16125.2|16113.2|0
1761796800000|2025-10-30 04:00:00|16130.1|16118.1|16116|16104|16132.4|16120.4|16116|16104|0
1761797100000|2025-10-30 04:05:00|16114.8|16102.8|16098.2|16086.2|16114.8|16102.8|16095.9|16083.9|0
1761797400000|2025-10-30 04:10:00|16097.1|16085.1|16076.7|16064.7|16098.2|16086.2|16073|16061|0
1761797700000|2025-10-30 04:15:00|16076.6|16064.6|16081.5|16069.5|16089.8|16077.8|16070.6|16058.6|0
1761798000000|2025-10-30 04:20:00|16082.7|16070.7|16054.8|16042.8|16089.8|16077.8|16052.5|16040.5|0
1761798300000|2025-10-30 04:25:00|16056|16044|16060.7|16048.7|16073.8|16061.8|16053.7|16041.7|0
1761798600000|2025-10-30 04:30:00|16059.6|16047.6|16064.5|16052.5|16070.2|16058.2|16052.6|16040.6|0
1761798900000|2025-10-30 04:35:00|16064.6|16052.6|16110.3|16098.3|16111.5|16099.5|16064.6|16052.6|0
1761799200000|2025-10-30 04:40:00|16109.2|16097.2|16087.8|16075.8|16113.9|16101.9|16084.5|16072.5|0
1761799500000|2025-10-30 04:45:00|16089|16077|16086.6|16074.6|16097.3|16085.3|16083.2|16071.2|0
1761799800000|2025-10-30 04:50:00|16086.7|16074.7|16098.4|16086.4|16106.6|16094.6|16085.5|16073.5|0
1761800100000|2025-10-30 04:55:00|16099.5|16087.5|16084.3|16072.3|16099.6|16087.6|16080.8|16068.8|0
1761800400000|2025-10-30 05:00:00|16083.2|16071.2|16082|16070|16090.2|16078.2|16078.5|16066.5|0
1761800700000|2025-10-30 05:05:00|16080.8|16068.8|16099.6|16087.6|16103.1|16091.1|16080.8|16068.8|0
1761801000000|2025-10-30 05:10:00|16099.5|16087.5|16092.5|16080.5|16099.6|16087.6|16089|16077|0
1761801300000|2025-10-30 05:15:00|16093.7|16081.7|16092.6|16080.6|16093.7|16081.7|16082|16070|0
1761801600000|2025-10-30 05:20:00|16091.5|16079.5|16097.3|16085.3|16097.3|16085.3|16089.1|16077.1|0
1761801900000|2025-10-30 05:25:00|16097.4|16085.4|16109.1|16097.1|16109.1|16097.1|16097.3|16085.3|0
1761802200000|2025-10-30 05:30:00|16110.2|16098.2|16109.1|16097.1|16113.8|16101.8|16106.7|16094.7|0
1761802500000|2025-10-30 05:35:00|16107.9|16095.9|16118.5|16106.5|16120.9|16108.9|16104.4|16092.4|0
1761802800000|2025-10-30 05:40:00|16117.4|16105.4|16116.8|16104.8|16120.9|16108.9|16109.7|16097.7|0
1761803100000|2025-10-30 05:45:00|16119.2|16107.2|16115.5|16103.5|16121.5|16109.5|16112|16100|0
1761803400000|2025-10-30 05:50:00|16114.4|16102.4|16124.9|16112.9|16124.9|16112.9|16114.3|16102.3|0
1761803700000|2025-10-30 05:55:00|16123.8|16111.8|16117.9|16105.9|16123.8|16111.8|16117.9|16105.9|0
1761804000000|2025-10-30 06:00:00|16116.7|16104.7|16114.2|16102.2|16121.3|16109.3|16111.9|16099.9|0
1761804300000|2025-10-30 06:05:00|16111.9|16099.9|16109.4|16097.4|16114.2|16102.2|16107.1|16095.1|0
1761804600000|2025-10-30 06:10:00|16110.6|16098.6|16107.1|16095.1|16114.1|16102.1|16104.7|16092.7|0
1761804900000|2025-10-30 06:15:00|16105.9|16093.9|16104.7|16092.7|16116.3|16104.3|16102.3|16090.3|0
1761805200000|2025-10-30 06:20:00|16104.6|16092.6|16102.3|16090.3|16109.4|16097.4|16102.3|16090.3|0
1761805500000|2025-10-30 06:25:00|16101.1|16089.1|16104.6|16092.6|16104.7|16092.7|16099.9|16087.9|0
1761805800000|2025-10-30 06:30:00|16103.4|16091.4|16102.3|16090.3|16107.1|16095.1|16100|16088|0
1761806100000|2025-10-30 06:35:00|16102.4|16090.4|16109.3|16097.3|16109.3|16097.3|16100|16088|0
1761806400000|2025-10-30 06:40:00|16109.4|16097.4|16110.6|16098.6|16111.7|16099.7|16102.3|16090.3|0
1761806700000|2025-10-30 06:45:00|16111.7|16099.7|16122.2|16110.2|16122.3|16110.3|16111.7|16099.7|0
1761807000000|2025-10-30 06:50:00|16122.3|16110.3|16119.9|16107.9|16129.3|16117.3|16117.5|16105.5|0
1761807300000|2025-10-30 06:55:00|16121.1|16109.1|16110.5|16098.5|16122.2|16110.2|16110.5|16098.5|0
1761807600000|2025-10-30 07:00:00|16112.8|16100.8|16084.6|16079.6|16112.8|16103.1|16084.1|16079.1|22
1761807900000|2025-10-30 07:05:00|16085.1|16080.1|16071.6|16066.6|16093.6|16088.6|16070.6|16065.6|25
1761808200000|2025-10-30 07:10:00|16069.1|16064.1|16075.6|16070.6|16079.1|16074.1|16069.1|16064.1|10
1761808500000|2025-10-30 07:15:00|16076.1|16071.1|16102.1|16097.1|16107.1|16102.1|16076.1|16071.1|31
1761808800000|2025-10-30 07:20:00|16101.6|16096.6|16097.6|16092.6|16102.1|16097.1|16097.6|16092.6|2
1761809100000|2025-10-30 07:25:00|16098.1|16093.1|16094.6|16089.6|16098.1|16093.1|16094.1|16089.1|2
1761809400000|2025-10-30 07:30:00|16095.6|16090.6|16095.6|16090.6|16095.6|16090.6|16095.6|16090.6|1
1761809700000|2025-10-30 07:35:00|16096.1|16091.1|16096.1|16091.1|16096.1|16091.1|16096.1|16091.1|1
1761810000000|2025-10-30 07:40:00|16095.6|16090.6|16074.6|16069.6|16100.1|16095.1|16073.1|16068.1|9
1761810300000|2025-10-30 07:45:00|16075.1|16070.1|16081.6|16076.6|16097.1|16092.1|16072.1|16067.1|53
1761810600000|2025-10-30 07:50:00|16083.1|16078.1|16079.1|16074.1|16083.1|16078.1|16079.1|16074.1|6
1761810900000|2025-10-30 07:55:00|16079.6|16074.6|16104.1|16099.1|16105.6|16100.6|16078.6|16073.6|37
1761811200000|2025-10-30 08:00:00|16106.6|16101.6|16101.6|16096.6|16130.1|16125.1|16072.6|16067.6|381
1761811500000|2025-10-30 08:05:00|16100.1|16095.1|16079.6|16074.6|16102.6|16097.6|16073.1|16068.1|240
1761811800000|2025-10-30 08:10:00|16080.1|16075.1|16053.6|16048.6|16080.6|16075.6|16051.6|16046.6|162
1761812100000|2025-10-30 08:15:00|16052.6|16047.6|16047.1|16042.1|16058.6|16053.6|16035.1|16030.1|201
1761812400000|2025-10-30 08:20:00|16047.6|16042.6|16067.1|16062.1|16077.6|16072.6|16047.6|16042.6|155
1761812700000|2025-10-30 08:25:00|16067.6|16062.6|16052.1|16047.1|16082.1|16077.1|16052.1|16047.1|139
1761813000000|2025-10-30 08:30:00|16053.8|16048.8|16046.8|16041.8|16056.8|16051.8|16038.3|16033.3|192
1761813300000|2025-10-30 08:35:00|16047.8|16042.8|16042.3|16037.3|16048.8|16043.8|16031.8|16026.8|110
1761813600000|2025-10-30 08:40:00|16041.8|16036.8|16050.3|16045.3|16050.8|16045.8|16034.8|16029.8|117
1761813900000|2025-10-30 08:45:00|16050.8|16045.8|16044.8|16039.8|16053.8|16048.8|16036.8|16031.8|87
1761814200000|2025-10-30 08:50:00|16045.1|16040.1|16035.1|16030.1|16054.1|16049.1|16031.1|16026.1|45
1761814500000|2025-10-30 08:55:00|16035.6|16030.6|16011.6|16006.6|16040.6|16035.6|16011.6|16006.6|87
1761814800000|2025-10-30 09:00:00|16012.9|16007.9|16004.9|15999.9|16019.4|16014.4|15998.9|15993.9|143
1761815100000|2025-10-30 09:05:00|16005.4|16000.4|16004.9|15999.9|16013.9|16008.9|16001.4|15996.4|96
1761815400000|2025-10-30 09:10:00|16005|16000|15993|15988|16005|16000|15985|15980|94
1761815700000|2025-10-30 09:15:00|15993.5|15988.5|15982|15977|15996|15991|15975|15970|129
1761816000000|2025-10-30 09:20:00|15982.2|15977.2|15970.2|15965.2|15983.2|15978.2|15962.2|15957.2|153
1761816300000|2025-10-30 09:25:00|15971.2|15966.2|15975.2|15970.2|15978.7|15973.7|15969.2|15964.2|139
1761816600000|2025-10-30 09:30:00|15975.5|15970.5|15975.5|15970.5|15985.5|15980.5|15971.5|15966.5|117
1761816900000|2025-10-30 09:35:00|15976|15971|15955.5|15950.5|15976|15971|15953|15948|120
1761817200000|2025-10-30 09:40:00|15955.1|15950.1|15945.6|15940.6|15956.6|15951.6|15945.1|15940.1|55
1761817500000|2025-10-30 09:45:00|15947.1|15942.1|15928.1|15923.1|15947.6|15942.6|15926.6|15921.6|144
1761817800000|2025-10-30 09:50:00|15928.2|15923.2|15943.2|15938.2|15944.2|15939.2|15926.2|15921.2|108
1761818100000|2025-10-30 09:55:00|15943.7|15938.7|15958.2|15953.2|15961.2|15956.2|15939.7|15934.7|85
1761818400000|2025-10-30 10:00:00|15957.1|15952.1|15976.1|15971.1|15976.1|15971.1|15954.1|15949.1|78
1761818700000|2025-10-30 10:05:00|15977.1|15972.1|15978.1|15973.1|15984.1|15979.1|15968.6|15963.6|67
1761819000000|2025-10-30 10:10:00|15978.3|15973.3|15990.8|15985.8|15993.3|15988.3|15978.3|15973.3|56
1761819300000|2025-10-30 10:15:00|15989.3|15984.3|15995.3|15990.3|15998.3|15993.3|15989.3|15984.3|36
1761819600000|2025-10-30 10:20:00|15995.6|15990.6|15982.1|15977.1|16000.1|15995.1|15982.1|15977.1|60
1761819900000|2025-10-30 10:25:00|15981.6|15976.6|15978.6|15973.6|15995.1|15990.1|15978.6|15973.6|47
1761820200000|2025-10-30 10:30:00|15978.9|15973.9|15963.4|15958.4|15979.4|15974.4|15962.9|15957.9|63
1761820500000|2025-10-30 10:35:00|15962.9|15957.9|15954.9|15949.9|15963.4|15958.4|15953.4|15948.4|45
1761820800000|2025-10-30 10:40:00|15956.1|15951.1|15959.6|15954.6|15962.1|15957.1|15939.1|15934.1|37
1761821100000|2025-10-30 10:45:00|15960.1|15955.1|15957.1|15952.1|15966.1|15961.1|15955.1|15950.1|31
1761821400000|2025-10-30 10:50:00|15956.6|15951.6|15956.1|15951.1|15962.1|15957.1|15954.6|15949.6|16
1761821700000|2025-10-30 10:55:00|15956.6|15951.6|15951.1|15946.1|15960.1|15955.1|15948.6|15943.6|40
1761822000000|2025-10-30 11:00:00|15950.6|15945.6|15943.6|15938.6|15950.6|15945.6|15939.1|15934.1|54
1761822300000|2025-10-30 11:05:00|15942.6|15937.6|15945.1|15940.1|15948.1|15943.1|15939.6|15934.6|92
1761822600000|2025-10-30 11:10:00|15943.6|15938.6|15966.6|15961.6|15968.1|15963.1|15942.6|15937.6|30
1761822900000|2025-10-30 11:15:00|15966.1|15961.1|15962.1|15957.1|15966.1|15961.1|15956.1|15951.1|44
1761823200000|2025-10-30 11:20:00|15960.8|15955.8|15962.3|15957.3|15971.3|15966.3|15960.3|15955.3|50
1761823500000|2025-10-30 11:25:00|15963.3|15958.3|15967.3|15962.3|15970.3|15965.3|15963.3|15958.3|30
1761823800000|2025-10-30 11:30:00|15967.7|15962.7|15953.7|15948.7|15968.2|15963.2|15946.2|15941.2|32
1761824100000|2025-10-30 11:35:00|15956.2|15951.2|15942.2|15937.2|15961.7|15956.7|15940.7|15935.7|26
1761824400000|2025-10-30 11:40:00|15943.5|15938.5|15950|15945|15955|15950|15943|15938|21
1761824700000|2025-10-30 11:45:00|15949.5|15944.5|15935|15930|15949.5|15944.5|15933|15928|47
1761825000000|2025-10-30 11:50:00|15933.8|15928.8|15925.8|15920.8|15933.8|15928.8|15920.8|15915.8|58
1761825300000|2025-10-30 11:55:00|15926.3|15921.3|15930.8|15925.8|15932.3|15927.3|15925.3|15920.3|55
1761825600000|2025-10-30 12:00:00|15931.5|15926.5|15920.5|15915.5|15932|15927|15911.5|15906.5|93
1761825900000|2025-10-30 12:05:00|15921|15916|15926|15921|15934.5|15929.5|15920.5|15915.5|40
1761826200000|2025-10-30 12:10:00|15925.9|15920.9|15914.4|15909.4|15925.9|15920.9|15900.4|15895.4|54
1761826500000|2025-10-30 12:15:00|15913.9|15908.9|15918.9|15913.9|15923.4|15918.4|15913.4|15908.4|37
1761826800000|2025-10-30 12:20:00|15919.4|15914.4|15930.9|15925.9|15933.9|15928.9|15919.4|15914.4|34
1761827100000|2025-10-30 12:25:00|15931.4|15926.4|15920.4|15915.4|15935.9|15930.9|15920.4|15915.4|38
1761827400000|2025-10-30 12:30:00|15918.5|15913.5|15924.5|15919.5|15925.5|15920.5|15910.5|15905.5|45
1761827700000|2025-10-30 12:35:00|15926.5|15921.5|15916.5|15911.5|15932|15927|15912|15907|62
1761828000000|2025-10-30 12:40:00|15916|15911|15902.5|15897.5|15917.5|15912.5|15888.5|15883.5|64
1761828300000|2025-10-30 12:45:00|15902|15897|15917.5|15912.5|15920.5|15915.5|15902|15897|56
1761828600000|2025-10-30 12:50:00|15917|15912|15917|15912|15922.5|15917.5|15906.5|15901.5|58
1761828900000|2025-10-30 12:55:00|15916.5|15911.5|15907|15902|15917.5|15912.5|15901|15896|37
1761829200000|2025-10-30 13:00:00|15907.5|15902.5|15916|15911|15920|15915|15901.5|15896.5|45
1761829500000|2025-10-30 13:05:00|15916.5|15911.5|15926.5|15921.5|15927|15922|15909|15904|79
1761829800000|2025-10-30 13:10:00|15928.2|15923.2|15929.7|15924.7|15937.2|15932.2|15926.7|15921.7|14
1761830100000|2025-10-30 13:15:00|15929.2|15924.2|15927.2|15922.2|15936.2|15931.2|15919.7|15914.7|58
1761830400000|2025-10-30 13:20:00|15926.5|15921.5|15928|15923|15929.5|15924.5|15920.5|15915.5|31
1761830700000|2025-10-30 13:25:00|15927.5|15922.5|15927.5|15922.5|15928|15923|15914|15909|91
1761831000000|2025-10-30 13:30:00|15928.3|15923.3|15939.3|15934.3|15955.3|15950.3|15924.3|15919.3|125
1761831300000|2025-10-30 13:35:00|15938.8|15933.8|15928.3|15923.3|15942.8|15937.8|15915.8|15910.8|76
1761831600000|2025-10-30 13:40:00|15927.3|15922.3|15940.8|15935.8|15940.8|15935.8|15920.8|15915.8|39
1761831900000|2025-10-30 13:45:00|15940.3|15935.3|15952.3|15947.3|15953.3|15948.3|15936.3|15931.3|51
1761832200000|2025-10-30 13:50:00|15952.1|15947.1|15968.1|15963.1|15971.6|15966.6|15952.1|15947.1|127
1761832500000|2025-10-30 13:55:00|15968.6|15963.6|15967.6|15962.6|15972.6|15967.6|15965.6|15960.6|74
1761832800000|2025-10-30 14:00:00|15968.7|15963.7|15967.7|15962.7|15969.2|15964.2|15958.2|15953.2|83
1761833100000|2025-10-30 14:05:00|15968.2|15963.2|15980.2|15975.2|15986.7|15981.7|15968.2|15963.2|93
1761833400000|2025-10-30 14:10:00|15979.6|15974.6|15994.6|15989.6|15996.1|15991.1|15978.1|15973.1|113
1761833700000|2025-10-30 14:15:00|15995.1|15990.1|15985.6|15980.6|15998.6|15993.6|15983.6|15978.6|73
1761834000000|2025-10-30 14:20:00|15985.3|15980.3|15998.3|15993.3|15999.3|15994.3|15979.8|15974.8|141
1761834300000|2025-10-30 14:25:00|15997.8|15992.8|16007.8|16002.8|16010.8|16005.8|15995.8|15990.8|61
1761834600000|2025-10-30 14:30:00|16008.3|16003.3|16022.8|16017.8|16033.8|16028.8|16008.3|16003.3|80
1761834900000|2025-10-30 14:35:00|16023.3|16018.3|16022.3|16017.3|16033.3|16028.3|16020.3|16015.3|57
1761835200000|2025-10-30 14:40:00|16021.8|16016.8|16017.8|16012.8|16021.8|16016.8|16011.3|16006.3|48
1761835500000|2025-10-30 14:45:00|16017.3|16012.3|16024.8|16019.8|16025.8|16020.8|16015.3|16010.3|47
1761835800000|2025-10-30 14:50:00|16025.2|16020.2|16030.7|16025.7|16032.7|16027.7|16017.2|16012.2|61
1761836100000|2025-10-30 14:55:00|16030.2|16025.2|16014.2|16009.2|16030.2|16025.2|16009.2|16004.2|40
1761836400000|2025-10-30 15:00:00|16013.8|16008.8|16029.3|16024.3|16029.3|16024.3|16013.8|16008.8|44
1761836700000|2025-10-30 15:05:00|16031.8|16026.8|16032.3|16027.3|16037.8|16032.8|16025.3|16020.3|61
1761837000000|2025-10-30 15:10:00|16033.3|16028.3|16036.8|16031.8|16037.8|16032.8|16025.8|16020.8|96
1761837300000|2025-10-30 15:15:00|16036.3|16031.3|16030.8|16025.8|16036.3|16031.3|16027.3|16022.3|85
1761837600000|2025-10-30 15:20:00|16031.3|16026.3|16027.3|16022.3|16032.8|16027.8|16024.3|16019.3|86
1761837900000|2025-10-30 15:25:00|16028.3|16023.3|16028.8|16023.8|16031.8|16026.8|16021.3|16016.3|72
1761838200000|2025-10-30 15:30:00|16029.3|16024.3|16027.3|16022.3|16034.3|16029.3|16024.8|16019.8|66
1761838500000|2025-10-30 15:35:00|16027.8|16022.8|16021.8|16016.8|16029.3|16024.3|16019.8|16014.8|124
1761838800000|2025-10-30 15:40:00|16022.2|16017.2|16029.7|16024.7|16032.7|16027.7|16018.2|16013.2|51
1761839100000|2025-10-30 15:45:00|16031.7|16026.7|16031.2|16026.2|16036.2|16031.2|16029.2|16024.2|59
1761839400000|2025-10-30 15:50:00|16030.9|16025.9|16030.4|16025.4|16034.4|16029.4|16028.4|16023.4|26
1761839700000|2025-10-30 15:55:00|16030.9|16025.9|16021.9|16016.9|16033.4|16028.4|16019.4|16014.4|31
1761840000000|2025-10-30 16:00:00|16022.5|16017.5|16023.5|16018.5|16023.5|16018.5|16014|16009|34
1761840300000|2025-10-30 16:05:00|16024|16019|16022|16017|16024.5|16019.5|16017.5|16012.5|42
1761840600000|2025-10-30 16:10:00|16022.3|16017.3|16022.8|16017.8|16024.8|16019.8|16019.8|16014.8|55
1761840900000|2025-10-30 16:15:00|16023.3|16018.3|16029.8|16024.8|16032.8|16027.8|16023.3|16018.3|123
1761841200000|2025-10-30 16:20:00|16031.1|16026.1|16030.6|16025.6|16035.6|16030.6|16025.6|16020.6|59
1761841500000|2025-10-30 16:25:00|16028.6|16023.6|16038.6|16033.6|16039.1|16034.1|16023.1|16018.1|220
1761841800000|2025-10-30 16:30:00|16039.6|16032.6|16043.6|16035.6|16044.6|16037.6|16029.6|16023.6|211
1761842100000|2025-10-30 16:35:00|16044.6|16036.6|16034.6|16027.6|16044.6|16036.6|16025.6|16018.6|222
1761842400000|2025-10-30 16:40:00|16035.6|16025.6|16041.6|16031.6|16041.6|16033.6|16032.6|16025.6|24
1761842700000|2025-10-30 16:45:00|16042.6|16032.6|16045.6|16037.6|16048.6|16040.6|16042.6|16032.6|9
1761843000000|2025-10-30 16:50:00|16044.6|16038.6|16048.6|16039.6|16048.6|16039.6|16041.6|16033.6|16
1761843300000|2025-10-30 16:55:00|16049.6|16040.6|16054.6|16044.6|16055.6|16045.6|16047.6|16040.6|11
1761843600000|2025-10-30 17:00:00|16053.6|16043.6|16048.6|16039.6|16053.6|16043.6|16048.6|16039.6|3
1761843900000|2025-10-30 17:05:00|16047.6|16038.6|16047.6|16037.6|16047.6|16038.6|16046.6|16035.6|0
1761844200000|2025-10-30 17:10:00|16046.6|16036.6|16047.6|16040.6|16047.6|16041.6|16046.6|16035.6|2
1761844500000|2025-10-30 17:15:00|16048.6|16042.6|16051.6|16042.6|16051.6|16043.6|16048.6|16042.6|4
1761844800000|2025-10-30 17:20:00|16047.6|16040.6|16053.6|16044.6|16053.6|16046.6|16047.6|16040.6|8
1761845100000|2025-10-30 17:25:00|16054.6|16045.6|16058.6|16049.6|16059.6|16050.6|16054.6|16045.6|8
1761845400000|2025-10-30 17:30:00|16056.6|16048.6|16056.6|16048.6|16056.6|16048.6|16056.6|16048.6|1
1761845700000|2025-10-30 17:35:00|16055.6|16047.6|16051.6|16043.6|16055.6|16047.6|16047.6|16037.6|7
1761846000000|2025-10-30 17:40:00|16052.6|16044.6|16056.6|16048.6|16056.6|16048.6|16050.6|16044.6|3
1761846300000|2025-10-30 17:45:00|16057.6|16049.6|16064.6|16055.6|16064.6|16055.6|16057.6|16049.6|8
1761846600000|2025-10-30 17:50:00|16063.6|16054.6|16066.6|16056.6|16067.6|16057.6|16060.6|16052.6|12
1761846900000|2025-10-30 17:55:00|16065.6|16055.6|16065.6|16054.6|16065.6|16055.6|16059.6|16051.6|12
1761847200000|2025-10-30 18:00:00|16064.6|16050.6|16058.6|16048.6|16064.6|16050.6|16058.6|16047.6|1
1761847500000|2025-10-30 18:05:00|16053.1|16041.1|16053.1|16041.1|16053.1|16041.1|16047.6|16035.6|5
1761847800000|2025-10-30 18:10:00|16053.6|16042.6|16051.6|16042.6|16055.6|16047.6|16051.1|16039.1|4
1761848100000|2025-10-30 18:15:00|16051.1|16039.1|16053.6|16046.6|16053.6|16046.6|16050.1|16038.1|4
1761848400000|2025-10-30 18:20:00|16055.6|16047.6|16055.6|16047.6|16055.6|16048.6|16055.1|16043.1|6
1761848700000|2025-10-30 18:25:00|16060.6|16048.6|16058.1|16046.1|16060.6|16048.6|16058.1|16046.1|2
1761849000000|2025-10-30 18:30:00|16058.6|16046.6|16058.6|16050.6|16058.6|16051.6|16052.6|16046.6|3
1761849300000|2025-10-30 18:35:00|16057.1|16045.1|16055.1|16043.1|16057.1|16045.1|16055.1|16043.1|2
1761849600000|2025-10-30 18:40:00|16054.1|16042.1|16054.6|16042.6|16054.6|16042.6|16054.1|16042.1|0
1761849900000|2025-10-30 18:45:00|16055.1|16043.1|16057.6|16045.6|16060.6|16050.6|16054.6|16042.6|3
1761850200000|2025-10-30 18:50:00|16060.1|16048.1|16059.6|16048.6|16060.6|16049.6|16057.6|16045.6|2
1761850500000|2025-10-30 18:55:00|16058.6|16049.6|16056.6|16044.6|16058.6|16049.6|16050.6|16043.6|12
1761850800000|2025-10-30 19:00:00|16054.3|16042.3|16051.8|16039.8|16056.6|16044.6|16049.5|16037.5|2
1761851100000|2025-10-30 19:05:00|16050.7|16038.7|16051.8|16039.8|16051.9|16039.9|16047|16035|1
1761851400000|2025-10-30 19:10:00|16050.6|16038.6|16049.4|16037.4|16051.8|16039.8|16047.1|16035.1|0
1761851700000|2025-10-30 19:15:00|16049.3|16037.3|16044.8|16032.8|16051.7|16039.7|16042.2|16030.2|1
1761852000000|2025-10-30 19:20:00|16044.7|16032.7|16033.9|16021.9|16044.7|16032.7|16025.7|16013.7|2
1761852300000|2025-10-30 19:25:00|16036.2|16024.2|16034.1|16022.1|16038.8|16026.8|16033.9|16021.9|0
1761852600000|2025-10-30 19:30:00|16034.2|16022.2|16034.2|16022.2|16041.3|16029.3|16031.8|16019.8|1
1761852900000|2025-10-30 19:35:00|16034.1|16022.1|16027|16015|16034.2|16022.2|16024.7|16012.7|0
1761853200000|2025-10-30 19:40:00|16027.1|16015.1|16018.1|16006.1|16029.5|16017.5|16018.1|16006.1|5
1761853500000|2025-10-30 19:45:00|16018.2|16006.2|16020.2|16008.2|16022.6|16010.6|16013.2|16001.2|0
1761853800000|2025-10-30 19:50:00|16020.3|16008.3|16020.2|16008.2|16025.1|16013.1|16017.9|16005.9|1
1761854100000|2025-10-30 19:55:00|16020.1|16008.1|16015.4|16003.4|16020.2|16008.2|16013.1|16001.1|0
1761854400000|2025-10-30 20:00:00|16013.1|16001.1|16030|16018|16034.7|16022.7|16013|16001|1
1761854700000|2025-10-30 20:05:00|16027.7|16015.7|16024.1|16012.1|16028.8|16016.8|16020.6|16008.6|0
1761855000000|2025-10-30 20:10:00|16025.3|16013.3|16025.4|16013.4|16026.6|16014.6|16022.9|16010.9|0
1761855300000|2025-10-30 20:15:00|16026.6|16014.6|16030.2|16018.2|16032.5|16020.5|16025.3|16013.3|0
1761855600000|2025-10-30 20:20:00|16031.3|16019.3|16030.1|16018.1|16032.5|16020.5|16030|16018|0
1761855900000|2025-10-30 20:25:00|16031.2|16019.2|16032.4|16020.4|16032.4|16020.4|16030|16018|0
1761856200000|2025-10-30 20:30:00|16025.5|16013.5|16033.1|16021.1|16037.8|16025.8|16023.3|16011.3|0
1761856500000|2025-10-30 20:35:00|16034.3|16022.3|16038.2|16026.2|16038.2|16026.2|16033.1|16021.1|0
1761856800000|2025-10-30 20:40:00|16038.3|16026.3|16041.4|16029.4|16041.5|16029.5|16036.6|16024.6|1
1761857100000|2025-10-30 20:45:00|16041.5|16029.5|16039|16027|16043.8|16031.8|16039|16027|0
1761857400000|2025-10-30 20:50:00|16040.1|16028.1|16041.3|16029.3|16043.7|16031.7|16039|16027|0
1761857700000|2025-10-30 20:55:00|16040.2|16028.2|16043.7|16031.7|16047.2|16035.2|16039|16027|2
1761858000000|2025-10-30 21:00:00|16043.5|16031.5|16044.5|16032.5|16045.2|16033.2|16043.5|16031.5|0
1761858300000|2025-10-30 21:05:00|16044.7|16032.7|16045.7|16033.7|16046.4|16034.4|16044.5|16032.5|0
1761858600000|2025-10-30 21:10:00|16045.6|16033.6|16044.9|16032.9|16045.7|16033.7|16044.5|16032.5|0
1761858900000|2025-10-30 21:15:00|16045.2|16033.2|16045.2|16033.2|16045.4|16033.4|16044.7|16032.7|0
1761859200000|2025-10-30 21:20:00|16044.9|16032.9|16044.5|16032.5|16045.2|16033.2|16044.5|16032.5|0
1761859500000|2025-10-30 21:25:00|16044.2|16032.2|16044.7|16032.7|16045.2|16033.2|16043.7|16031.7|0
1761859800000|2025-10-30 21:30:00|16045.7|16033.7|16044.7|16032.7|16045.7|16033.7|16044.7|16032.7|0
1761860100000|2025-10-30 21:35:00|16044.5|16032.5|16044|16032|16044.7|16032.7|16042.3|16030.3|0
1761860400000|2025-10-30 21:40:00|16043.7|16031.7|16044.9|16032.9|16045.4|16033.4|16043.5|16031.5|0
1761860700000|2025-10-30 21:45:00|16043.7|16031.7|16044.9|16032.9|16044.9|16032.9|16043|16031|0
1761861000000|2025-10-30 21:50:00|16044.7|16032.7|16044.9|16032.9|16045.2|16033.2|16044.2|16032.2|0
1761861300000|2025-10-30 21:55:00|16045.2|16033.2|16045.4|16033.4|16045.4|16033.4|16043.7|16031.7|0
1761861600000|2025-10-30 22:00:00|16045.5|16033.5|16044.7|16032.7|16050.4|16038.4|16043.3|16031.3|0
1761861900000|2025-10-30 22:05:00|16044.5|16032.5|16044.2|16032.2|16046.1|16034.1|16042.8|16030.8|0
1761862200000|2025-10-30 22:10:00|16044|16032|16042.8|16030.8|16044.5|16032.5|16041.8|16029.8|0
1761862500000|2025-10-30 22:15:00|16042.6|16030.6|16044.3|16032.3|16044.5|16032.5|16042.1|16030.1|0
1761862800000|2025-10-30 22:20:00|16044.2|16032.2|16045.4|16033.4|16047.4|16035.4|16043.1|16031.1|0
1761863100000|2025-10-30 22:25:00|16045.2|16033.2|16046.5|16034.5|16046.5|16034.5|16043.8|16031.8|0
1761863400000|2025-10-30 22:30:00|16046.7|16034.7|16043.6|16031.6|16048.9|16036.9|16042.9|16030.9|0
1761863700000|2025-10-30 22:35:00|16043.4|16031.4|16044.6|16032.6|16046.2|16034.2|16043.4|16031.4|0
1761864000000|2025-10-30 22:40:00|16044.8|16032.8|16043.9|16031.9|16046.2|16034.2|16043.6|16031.6|0
1761864300000|2025-10-30 22:45:00|16044.1|16032.1|16041.2|16029.2|16044.3|16032.3|16041|16029|0
1761864600000|2025-10-30 22:50:00|16041|16029|16042.4|16030.4|16043.9|16031.9|16040.8|16028.8|0
1761864900000|2025-10-30 22:55:00|16042.7|16030.7|16043.6|16031.6|16044.1|16032.1|16042.2|16030.2|0
1761865200000|2025-10-30 23:00:00|16043.4|16031.4|16044.6|16032.6|16045|16033|16042.2|16030.2|0
1761865500000|2025-10-30 23:05:00|16044.8|16032.8|16042.7|16030.7|16045.3|16033.3|16040.8|16028.8|0
1761865800000|2025-10-30 23:10:00|16042.9|16030.9|16042.2|16030.2|16047|16035|16041.7|16029.7|0
1761866100000|2025-10-30 23:15:00|16041.9|16029.9|16038.4|16026.4|16042.9|16030.9|16037.9|16025.9|0
1761866400000|2025-10-30 23:20:00|16038.6|16026.6|16038.8|16026.8|16040|16028|16038.4|16026.4|0
1761866700000|2025-10-30 23:25:00|16038.6|16026.6|16041.7|16029.7|16042.2|16030.2|16037.9|16025.9|0
1761867000000|2025-10-30 23:30:00|16041.9|16029.9|16038.1|16026.1|16043.4|16031.4|16037.4|16025.4|0
1761867300000|2025-10-30 23:35:00|16037.9|16025.9|16041.7|16029.7|16042.4|16030.4|16037.4|16025.4|0
1761867600000|2025-10-30 23:40:00|16041.5|16029.5|16044.3|16032.3|16044.3|16032.3|16040.8|16028.8|0
1761867900000|2025-10-30 23:45:00|16043.9|16031.9|16044.8|16032.8|16047.2|16035.2|16042.7|16030.7|0
1761868200000|2025-10-30 23:50:00|16045|16033|16047.2|16035.2|16047.2|16035.2|16044.8|16032.8|0
1761868500000|2025-10-30 23:55:00|16047|16035|16050.3|16038.3|16051|16039|16046|16034|0
1761868800000|2025-10-31 00:00:00|16050.5|16038.5|16041.5|16029.5|16050.5|16038.5|16041.5|16029.5|0
1761869100000|2025-10-31 00:05:00|16041.2|16029.2|16041.5|16029.5|16042|16030|16038.9|16026.9|0
1761869400000|2025-10-31 00:10:00|16041.2|16029.2|16045|16033|16045.3|16033.3|16040.3|16028.3|0
1761869700000|2025-10-31 00:15:00|16044.8|16032.8|16045.5|16033.5|16049|16037|16037.4|16025.4|0
1761870000000|2025-10-31 00:20:00|16046.7|16034.7|16044.5|16032.5|16046.7|16034.7|16039.8|16027.8|0
1761870300000|2025-10-31 00:25:00|16046.8|16034.8|16053.9|16041.9|16053.9|16041.9|16046.8|16034.8|0
1761870600000|2025-10-31 00:30:00|16055|16043|16052.7|16040.7|16055|16043|16051.5|16039.5|0
1761870900000|2025-10-31 00:35:00|16051.5|16039.5|16046.8|16034.8|16053.8|16041.8|16044.5|16032.5|0
1761871200000|2025-10-31 00:40:00|16046.9|16034.9|16044.6|16032.6|16049.2|16037.2|16042.2|16030.2|0
1761871500000|2025-10-31 00:45:00|16044.5|16032.5|16049.2|16037.2|16051.5|16039.5|16042.2|16030.2|0
1761871800000|2025-10-31 00:50:00|16050.4|16038.4|16049.2|16037.2|16051.6|16039.6|16046.9|16034.9|0
1761872100000|2025-10-31 00:55:00|16046.9|16034.9|16042.3|16030.3|16049.2|16037.2|16041.1|16029.1|0
1761872400000|2025-10-31 01:00:00|16041.1|16029.1|16043.5|16031.5|16044.7|16032.7|16040|16028|0
1761872700000|2025-10-31 01:05:00|16043.4|16031.4|16035.3|16023.3|16044.6|16032.6|16035.3|16023.3|0
1761873000000|2025-10-31 01:10:00|16037.6|16025.6|16035.3|16023.3|16037.7|16025.7|16033|16021|0
1761873300000|2025-10-31 01:15:00|16034.1|16022.1|16030.6|16018.6|16037.6|16025.6|16030.6|16018.6|0
1761873600000|2025-10-31 01:20:00|16032.9|16020.9|16032.9|16020.9|16035.3|16023.3|16030.6|16018.6|0
1761873900000|2025-10-31 01:25:00|16034.1|16022.1|16039.9|16027.9|16039.9|16027.9|16032.9|16020.9|0
1761874200000|2025-10-31 01:30:00|16040|16028|16042.3|16030.3|16042.3|16030.3|16037.6|16025.6|0
1761874500000|2025-10-31 01:35:00|16044.6|16032.6|16050.5|16038.5|16050.5|16038.5|16042.3|16030.3|0
1761874800000|2025-10-31 01:40:00|16051.6|16039.6|16042.4|16030.4|16051.6|16039.6|16040|16028|0
1761875100000|2025-10-31 01:45:00|16042.3|16030.3|16040|16028|16042.4|16030.4|16037.7|16025.7|0
1761875400000|2025-10-31 01:50:00|16037.7|16025.7|16040|16028|16042.3|16030.3|16037.7|16025.7|0
1761875700000|2025-10-31 01:55:00|16042.3|16030.3|16047|16035|16049.3|16037.3|16042.3|16030.3|0
1761876000000|2025-10-31 02:00:00|16048.2|16036.2|16044.6|16032.6|16049.4|16037.4|16042.3|16030.3|0
1761876300000|2025-10-31 02:05:00|16044.7|16032.7|16040|16028|16044.7|16032.7|16038.8|16026.8|0
1761876600000|2025-10-31 02:10:00|16039.9|16027.9|16044.6|16032.6|16046.9|16034.9|16039.9|16027.9|0
1761876900000|2025-10-31 02:15:00|16046.9|16034.9|16044.6|16032.6|16048.1|16036.1|16042.3|16030.3|0
1761877200000|2025-10-31 02:20:00|16043.5|16031.5|16040|16028|16044.6|16032.6|16040|16028|0
1761877500000|2025-10-31 02:25:00|16039.9|16027.9|16037.6|16025.6|16039.9|16027.9|16035.3|16023.3|0
1761877800000|2025-10-31 02:30:00|16036.4|16024.4|16032.9|16020.9|16037.6|16025.6|16032.9|16020.9|0
1761878100000|2025-10-31 02:35:00|16031.7|16019.7|16035.2|16023.2|16035.2|16023.2|16030.5|16018.5|0
1761878400000|2025-10-31 02:40:00|16036.3|16024.3|16030.4|16018.4|16037.5|16025.5|16029.2|16017.2|0
1761878700000|2025-10-31 02:45:00|16029.2|16017.2|16030.4|16018.4|16030.4|16018.4|16026.9|16014.9|0
1761879000000|2025-10-31 02:50:00|16032.8|16020.8|16035.1|16023.1|16035.1|16023.1|16030.4|16018.4|0
1761879300000|2025-10-31 02:55:00|16037.5|16025.5|16035.1|16023.1|16037.5|16025.5|16031.6|16019.6|0
1761879600000|2025-10-31 03:00:00|16033.9|16021.9|16035.1|16023.1|16035.1|16023.1|16032.8|16020.8|0
1761879900000|2025-10-31 03:05:00|16037.4|16025.4|16037.5|16025.5|16037.5|16025.5|16035.1|16023.1|0
1761880200000|2025-10-31 03:10:00|16038.6|16026.6|16037.5|16025.5|16039.8|16027.8|16035.1|16023.1|0
1761880500000|2025-10-31 03:15:00|16037.4|16025.4|16037.5|16025.5|16039.8|16027.8|16036.3|16024.3|0
1761880800000|2025-10-31 03:20:00|16036.3|16024.3|16028.1|16016.1|16036.3|16024.3|16025.7|16013.7|0
1761881100000|2025-10-31 03:25:00|16026.9|16014.9|16023.4|16011.4|16030.5|16018.5|16023.4|16011.4|0
1761881400000|2025-10-31 03:30:00|16024.6|16012.6|16030.4|16018.4|16030.5|16018.5|16023.4|16011.4|0
1761881700000|2025-10-31 03:35:00|16029.3|16017.3|16030.5|16018.5|16030.5|16018.5|16028.1|16016.1|0
1761882000000|2025-10-31 03:40:00|16030.4|16018.4|16032.9|16020.9|16032.9|16020.9|16029.3|16017.3|0
1761882300000|2025-10-31 03:45:00|16032.8|16020.8|16032.9|16020.9|16032.9|16020.9|16030.5|16018.5|0
1761882600000|2025-10-31 03:50:00|16034.1|16022.1|16032.9|16020.9|16035.3|16023.3|16031.7|16019.7|0
1761882900000|2025-10-31 03:55:00|16034.1|16022.1|16032.9|16020.9|16035.2|16023.2|16032.9|16020.9|0
1761883200000|2025-10-31 04:00:00|16035.3|16023.3|16035.3|16023.3|16035.3|16023.3|16032.9|16020.9|0
1761883500000|2025-10-31 04:05:00|16037.6|16025.6|16037.7|16025.7|16037.7|16025.7|16037.6|16025.6|0
1761883800000|2025-10-31 04:10:00|16037.6|16025.6|16037.6|16025.6|16037.7|16025.7|16035.3|16023.3|0
1761884100000|2025-10-31 04:15:00|16037.7|16025.7|16035.3|16023.3|16040|16028|16035.3|16023.3|0
1761884400000|2025-10-31 04:20:00|16036.4|16024.4|16035.2|16023.2|16037.6|16025.6|16035.2|16023.2|0
1761884700000|2025-10-31 04:25:00|16032.9|16020.9|16033|16021|16035.3|16023.3|16032.9|16020.9|0
1761885000000|2025-10-31 04:30:00|16031.8|16019.8|16033|16021|16033|16021|16030.6|16018.6|0
1761885300000|2025-10-31 04:35:00|16034.1|16022.1|16037.6|16025.6|16038.8|16026.8|16034.1|16022.1|0
1761885600000|2025-10-31 04:40:00|16035.3|16023.3|16035.3|16023.3|16037.7|16025.7|16035.3|16023.3|0
1761885900000|2025-10-31 04:45:00|16037.6|16025.6|16035.2|16023.2|16037.6|16025.6|16030.6|16018.6|0
1761886200000|2025-10-31 04:50:00|16034|16022|16037.6|16025.6|16037.6|16025.6|16034|16022|0
1761886500000|2025-10-31 04:55:00|16035.3|16023.3|16035.3|16023.3|16035.3|16023.3|16031.8|16019.8|0
1761886800000|2025-10-31 05:00:00|16034.1|16022.1|16025.9|16013.9|16035.3|16023.3|16025.9|16013.9|0
1761887100000|2025-10-31 05:05:00|16026|16014|16023.6|16011.6|16028.3|16016.3|16023.6|16011.6|0
1761887400000|2025-10-31 05:10:00|16024.8|16012.8|16025.9|16013.9|16026|16014|16023.6|16011.6|0
1761887700000|2025-10-31 05:15:00|16028.2|16016.2|16028.3|16016.3|16028.3|16016.3|16025.9|16013.9|0
1761888000000|2025-10-31 05:20:00|16029.4|16017.4|16028.2|16016.2|16030.6|16018.6|16026|16014|0
1761888300000|2025-10-31 05:25:00|16029.4|16017.4|16028.1|16016.1|16030.6|16018.6|16028.1|16016.1|0
1761888600000|2025-10-31 05:30:00|16028.2|16016.2|16030.4|16018.4|16032.8|16020.8|16028.1|16016.1|0
1761888900000|2025-10-31 05:35:00|16030.5|16018.5|16028.1|16016.1|16032.8|16020.8|16025.8|16013.8|0
1761889200000|2025-10-31 05:40:00|16029.3|16017.3|16025.8|16013.8|16030.5|16018.5|16025.8|16013.8|0
1761889500000|2025-10-31 05:45:00|16025.9|16013.9|16017.2|16005.2|16028.2|16016.2|16014.2|16002.2|0
1761889800000|2025-10-31 05:50:00|16016.9|16004.9|16014.5|16002.5|16016.9|16004.9|16009.8|15997.8|0
1761890100000|2025-10-31 05:55:00|16015.6|16003.6|16013.3|16001.3|16019.2|16007.2|16012.2|16000.2|0
1761890400000|2025-10-31 06:00:00|16012.2|16000.2|16019.3|16007.3|16019.4|16007.4|16009.8|15997.8|0
1761890700000|2025-10-31 06:05:00|16019.4|16007.4|16019.3|16007.3|16024|16012|16017|16005|0
1761891000000|2025-10-31 06:10:00|16018.2|16006.2|16021.7|16009.7|16021.7|16009.7|16018.2|16006.2|0
1761891300000|2025-10-31 06:15:00|16021.6|16009.6|16024|16012|16024|16012|16021.6|16009.6|0
1761891600000|2025-10-31 06:20:00|16023.9|16011.9|16017|16005|16024|16012|16014.7|16002.7|0
1761891900000|2025-10-31 06:25:00|16017.1|16005.1|16024.1|16012.1|16026.4|16014.4|16017|16005|0
1761892200000|2025-10-31 06:30:00|16021.8|16009.8|16022.2|16010.2|16022.2|16010.2|16018.6|16006.6|0
1761892500000|2025-10-31 06:35:00|16024.5|16012.5|16022.2|16010.2|16026.8|16014.8|16019.9|16007.9|0
1761892800000|2025-10-31 06:40:00|16019.8|16007.8|16017.5|16005.5|16022.2|16010.2|16017.5|16005.5|0
1761893100000|2025-10-31 06:45:00|16017.4|16005.4|16013.9|16001.9|16017.5|16005.5|16010.4|15998.4|0
1761893400000|2025-10-31 06:50:00|16012.8|16000.8|16017.3|16005.3|16019.8|16007.8|16012.8|16000.8|0
1761893700000|2025-10-31 06:55:00|16018.5|16006.5|16017.3|16005.3|16019.6|16007.6|16017.3|16005.3|0
1761894000000|2025-10-31 07:00:00|16018.5|16006.5|16038.1|16033.1|16039.1|16034.1|16015|16003|38
1761894300000|2025-10-31 07:05:00|16030.6|16025.6|16017.6|16012.6|16030.6|16025.6|16012.6|16007.6|22
1761894600000|2025-10-31 07:10:00|16018.1|16013.1|16016.1|16011.1|16018.1|16013.1|16015.6|16010.6|2
1761894900000|2025-10-31 07:15:00|16015.6|16010.6|16009.6|16004.6|16015.6|16010.6|16009.6|16004.6|3
1761895200000|2025-10-31 07:20:00|16010.1|16005.1|16015.1|16010.1|16015.1|16010.1|16008.6|16003.6|6
1761895500000|2025-10-31 07:25:00|16013.6|16008.6|16016.1|16011.1|16016.6|16011.6|16010.6|16005.6|7
1761895800000|2025-10-31 07:30:00|16016.6|16011.6|16030.6|16025.6|16035.6|16030.6|16016.6|16011.6|10
1761896100000|2025-10-31 07:35:00|16029.1|16024.1|16012.1|16007.1|16029.1|16024.1|16004.1|15999.1|45
1761896400000|2025-10-31 07:40:00|16015.1|16010.1|16012.6|16007.6|16016.1|16011.1|16012.1|16007.1|2
1761896700000|2025-10-31 07:45:00|16008.1|16003.1|16011.6|16006.6|16013.1|16008.1|16002.6|15997.6|11
1761897000000|2025-10-31 07:50:00|16011.1|16006.1|16018.1|16013.1|16021.1|16016.1|16010.6|16005.6|12
1761897300000|2025-10-31 07:55:00|16016.6|16011.6|16045.6|16040.6|16045.6|16040.6|16016.6|16011.6|47
1761897600000|2025-10-31 08:00:00|16046.1|16041.1|16029.6|16024.6|16059.1|16054.1|16009.6|16004.6|613
1761897900000|2025-10-31 08:05:00|16028.1|16023.1|16031.1|16026.1|16040.6|16035.6|16024.6|16019.6|265
1761898200000|2025-10-31 08:10:00|16034.6|16029.6|16046.1|16041.1|16050.6|16045.6|16032.1|16027.1|183
1761898500000|2025-10-31 08:15:00|16046.6|16041.6|16064.1|16059.1|16074.1|16069.1|16045.1|16040.1|162
1761898800000|2025-10-31 08:20:00|16063.6|16058.6|16055.1|16050.1|16074.6|16069.6|16052.6|16047.6|70
1761899100000|2025-10-31 08:25:00|16054.6|16049.6|16077.1|16072.1|16088.6|16083.6|16054.6|16049.6|71
1761899400000|2025-10-31 08:30:00|16076.6|16071.6|16081.6|16076.6|16083.1|16078.1|16066.1|16061.1|71
1761899700000|2025-10-31 08:35:00|16080.6|16075.6|16092.6|16087.6|16093.1|16088.1|16076.1|16071.1|48
1761900000000|2025-10-31 08:40:00|16090.6|16085.6|16119.1|16114.1|16123.1|16118.1|16090.6|16085.6|106
1761900300000|2025-10-31 08:45:00|16118.6|16113.6|16128.6|16123.6|16128.6|16123.6|16113.1|16108.1|42
1761900600000|2025-10-31 08:50:00|16129.1|16124.1|16111.6|16106.6|16130.1|16125.1|16110.6|16105.6|48
1761900900000|2025-10-31 08:55:00|16111.1|16106.1|16098.1|16093.1|16113.1|16108.1|16096.6|16091.6|49
1761901200000|2025-10-31 09:00:00|16099.4|16094.4|16104.9|16099.9|16112.4|16107.4|16094.4|16089.4|56
1761901500000|2025-10-31 09:05:00|16105.4|16100.4|16099.4|16094.4|16105.4|16100.4|16092.4|16087.4|52
1761901800000|2025-10-31 09:10:00|16098.9|16093.9|16090.3|16085.3|16103.9|16098.9|16086.7|16081.7|35
1761902100000|2025-10-31 09:15:00|16089.8|16084.8|16079.3|16074.3|16090.3|16085.3|16078.8|16073.8|37
1761902400000|2025-10-31 09:20:00|16077.7|16072.7|16061.2|16056.2|16078.2|16073.2|16060.7|16055.7|69
1761902700000|2025-10-31 09:25:00|16061.7|16056.7|16040.7|16035.7|16064.2|16059.2|16032.2|16027.2|104
1761903000000|2025-10-31 09:30:00|16040.6|16035.6|16028.1|16023.1|16047.1|16042.1|16028.1|16023.1|44
1761903300000|2025-10-31 09:35:00|16028.6|16023.6|16008.1|16003.1|16028.6|16023.6|16002.6|15997.6|97
1761903600000|2025-10-31 09:40:00|16008.4|16003.4|16007.9|16002.9|16009.9|16004.9|16002.4|15997.4|50
1761903900000|2025-10-31 09:45:00|16007.4|16002.4|15984.4|15979.4|16011.4|16006.4|15981.9|15976.9|184
1761904200000|2025-10-31 09:50:00|15986.3|15981.3|15990.8|15985.8|15996.3|15991.3|15985.3|15980.3|104
1761904500000|2025-10-31 09:55:00|15992.8|15987.8|16006.8|16001.8|16012.8|16007.8|15985.3|15980.3|69
1761904800000|2025-10-31 10:00:00|16007.2|16002.2|16003.2|15998.2|16009.2|16004.2|15999.2|15994.2|67
1761905100000|2025-10-31 10:05:00|16002.7|15997.7|16007.7|16002.7|16013.7|16008.7|15994.2|15989.2|60
1761905400000|2025-10-31 10:10:00|16007.9|16002.9|15992.4|15987.4|16008.4|16003.4|15989.4|15984.4|38
1761905700000|2025-10-31 10:15:00|15991.9|15986.9|15999.4|15994.4|16000.4|15995.4|15984.4|15979.4|91
1761906000000|2025-10-31 10:20:00|15999.8|15994.8|16010.3|16005.3|16011.3|16006.3|15993.8|15988.8|44
1761906300000|2025-10-31 10:25:00|16009.8|16004.8|16018.8|16013.8|16018.8|16013.8|16004.8|15999.8|44
1761906600000|2025-10-31 10:30:00|16017.8|16012.8|16005.3|16000.3|16025.3|16020.3|15999.8|15994.8|24
1761906900000|2025-10-31 10:35:00|16004.8|15999.8|16007.8|16002.8|16012.3|16007.3|15996.8|15991.8|21
1761907200000|2025-10-31 10:40:00|16007.3|16002.3|16018.8|16013.8|16018.8|16013.8|16005.8|16000.8|25
1761907500000|2025-10-31 10:45:00|16019.3|16014.3|16028.8|16023.8|16036.8|16031.8|16019.3|16014.3|41
1761907800000|2025-10-31 10:50:00|16028.3|16023.3|16026.3|16021.3|16040.3|16035.3|16023.8|16018.8|42
1761908100000|2025-10-31 10:55:00|16026.8|16021.8|16012.3|16007.3|16027.3|16022.3|16007.8|16002.8|33
1761908400000|2025-10-31 11:00:00|16012.4|16007.4|16010.9|16005.9|16025.9|16020.9|16001.9|15996.9|99
1761908700000|2025-10-31 11:05:00|16010.4|16005.4|16023.4|16018.4|16024.9|16019.9|16010.4|16005.4|37
1761909000000|2025-10-31 11:10:00|16021.4|16016.4|16027.4|16022.4|16030.9|16025.9|16021.4|16016.4|27
1761909300000|2025-10-31 11:15:00|16027.9|16022.9|16033.4|16028.4|16035.4|16030.4|16026.4|16021.4|32
1761909600000|2025-10-31 11:20:00|16032.9|16027.9|16031.4|16026.4|16032.9|16027.9|16023.9|16018.9|17
1761909900000|2025-10-31 11:25:00|16030.9|16025.9|16009.9|16004.9|16031.4|16026.4|16004.4|15999.4|66
1761910200000|2025-10-31 11:30:00|16011.1|16006.1|16013.6|16008.6|16018.1|16013.1|15997.6|15992.6|69
1761910500000|2025-10-31 11:35:00|16014.1|16009.1|16007.6|16002.6|16014.6|16009.6|15998.6|15993.6|55
1761910800000|2025-10-31 11:40:00|16009.2|16004.2|16009.7|16004.7|16013.2|16008.2|16005.7|16000.7|86
1761911100000|2025-10-31 11:45:00|16010.2|16005.2|16013.7|16008.7|16017.7|16012.7|16008.7|16003.7|103
1761911400000|2025-10-31 11:50:00|16013.8|16008.8|16025.8|16020.8|16030.3|16025.3|16011.3|16006.3|70
1761911700000|2025-10-31 11:55:00|16026.3|16021.3|16026.8|16021.8|16033.3|16028.3|16023.8|16018.8|88
1761912000000|2025-10-31 12:00:00|16025|16020|16017.5|16012.5|16030|16025|16016.5|16011.5|108
1761912300000|2025-10-31 12:05:00|16019|16014|16020.5|16015.5|16024.5|16019.5|16016|16011|93
1761912600000|2025-10-31 12:10:00|16021|16016|16031|16026|16037|16032|16021|16016|70
1761912900000|2025-10-31 12:15:00|16031.5|16026.5|16046.5|16041.5|16048|16043|16030.5|16025.5|30
1761913200000|2025-10-31 12:20:00|16046.8|16041.8|16054.3|16049.3|16061.3|16056.3|16045.3|16040.3|51
1761913500000|2025-10-31 12:25:00|16053.8|16048.8|16047.3|16042.3|16056.8|16051.8|16045.8|16040.8|41
1761913800000|2025-10-31 12:30:00|16047.8|16042.8|16037.3|16032.3|16049.8|16044.8|16033.8|16028.8|16
1761914100000|2025-10-31 12:35:00|16037.8|16032.8|16037.8|16032.8|16040.8|16035.8|16021.8|16016.8|54
1761914400000|2025-10-31 12:40:00|16039|16034|16033.5|16028.5|16039|16034|16028.5|16023.5|32
1761914700000|2025-10-31 12:45:00|16034|16029|16042|16037|16043.5|16038.5|16030|16025|29
1761915000000|2025-10-31 12:50:00|16040.2|16035.2|16040.2|16035.2|16047.7|16042.7|16038.7|16033.7|30
1761915300000|2025-10-31 12:55:00|16038.7|16033.7|16020.7|16015.7|16038.7|16033.7|16018.2|16013.2|57
1761915600000|2025-10-31 13:00:00|16022.3|16017.3|16016.3|16011.3|16027.3|16022.3|16016.3|16011.3|34
1761915900000|2025-10-31 13:05:00|16014.8|16009.8|16016.3|16011.3|16023.8|16018.8|16013.3|16008.3|39
1761916200000|2025-10-31 13:10:00|16016|16011|16017|16012|16026|16021|16014|16009|47
1761916500000|2025-10-31 13:15:00|16017.5|16012.5|16021|16016|16024.5|16019.5|16017.5|16012.5|74
1761916800000|2025-10-31 13:20:00|16021.4|16016.4|16021.9|16016.9|16029.9|16024.9|16019.4|16014.4|74
1761917100000|2025-10-31 13:25:00|16021.4|16016.4|16011.4|16006.4|16021.4|16016.4|16007.4|16002.4|52
1761917400000|2025-10-31 13:30:00|16012.6|16007.6|16006.1|16001.1|16026.1|16021.1|16004.1|15999.1|80
1761917700000|2025-10-31 13:35:00|16007.1|16002.1|16002.6|15997.6|16007.1|16002.1|15998.6|15993.6|65
1761918000000|2025-10-31 13:40:00|16002.2|15997.2|15977.7|15972.7|16006.2|16001.2|15976.7|15971.7|64
1761918300000|2025-10-31 13:45:00|15977.2|15972.2|15997.2|15992.2|15999.2|15994.2|15977.2|15972.2|77
1761918600000|2025-10-31 13:50:00|15996.7|15991.7|15999|15994|16003|15998|15994|15989|34
1761918900000|2025-10-31 13:55:00|15996.5|15991.5|16002.5|15997.5|16003|15998|15996.5|15991.5|101
1761919200000|2025-10-31 14:00:00|16001.1|15996.1|15983.6|15978.6|16004.1|15999.1|15979.6|15974.6|76
1761919500000|2025-10-31 14:05:00|15984.1|15979.1|15997.6|15992.6|16001.1|15996.1|15983.1|15978.1|56
1761919800000|2025-10-31 14:10:00|15997.3|15992.3|16011.8|16006.8|16014.3|16009.3|15996.8|15991.8|55
1761920100000|2025-10-31 14:15:00|16012.3|16007.3|16008.3|16003.3|16012.3|16007.3|16001.3|15996.3|51
1761920400000|2025-10-31 14:20:00|16009|16004|15994.5|15989.5|16009|16004|15990|15985|60
1761920700000|2025-10-31 14:25:00|15994|15989|15983.5|15978.5|15996.5|15991.5|15982|15977|49
1761921000000|2025-10-31 14:30:00|15983|15978|16007|16002|16009|16004|15983|15978|29
1761921300000|2025-10-31 14:35:00|16006.5|16001.5|16005.6|16000.6|16012.1|16007.1|15999|15994|40
1761921600000|2025-10-31 14:40:00|16005.7|16000.7|16009.7|16004.7|16013.2|16008.2|15998.2|15993.2|78
1761921900000|2025-10-31 14:45:00|16010.7|16005.7|15996.7|15991.7|16015.2|16010.2|15995.2|15990.2|85
1761922200000|2025-10-31 14:50:00|15996.9|15991.9|15999.4|15994.4|16002.9|15997.9|15992.4|15987.4|103
1761922500000|2025-10-31 14:55:00|15998.9|15993.9|16017.4|16012.4|16017.4|16012.4|15997.9|15992.9|71
1761922800000|2025-10-31 15:00:00|16018.4|16013.4|16011.4|16006.4|16022.9|16017.9|16003.4|15998.4|117
1761923100000|2025-10-31 15:05:00|16013.9|16008.9|16009.4|16004.4|16016.9|16011.9|16006.4|16001.4|52
1761923400000|2025-10-31 15:10:00|16009.5|16004.5|16004.5|15999.5|16018|16013|16003|15998|46
1761923700000|2025-10-31 15:15:00|16006|16001|16012.5|16007.5|16014.5|16009.5|16002.5|15997.5|40
1761924000000|2025-10-31 15:20:00|16013.3|16008.3|16023.3|16018.3|16023.8|16018.8|16013.3|16008.3|66
1761924300000|2025-10-31 15:25:00|16022.8|16017.8|16025.8|16020.8|16026.3|16021.3|16011.8|16006.8|72
1761924600000|2025-10-31 15:30:00|16023.8|16018.8|16029.8|16024.8|16034.3|16029.3|16022.3|16017.3|64
1761924900000|2025-10-31 15:35:00|16030.3|16025.3|16025.8|16020.8|16035.3|16030.3|16025.3|16020.3|46
1761925200000|2025-10-31 15:40:00|16025|16020|16021.5|16016.5|16025.5|16020.5|16014.5|16009.5|44
1761925500000|2025-10-31 15:45:00|16022|16017|16026|16021|16042.5|16037.5|16021.5|16016.5|64
1761925800000|2025-10-31 15:50:00|16027.3|16022.3|16031.8|16026.8|16035.3|16030.3|16025.8|16020.8|44
1761926100000|2025-10-31 15:55:00|16032.3|16027.3|16007.8|16002.8|16032.8|16027.8|16007.8|16002.8|31
1761926400000|2025-10-31 16:00:00|16008.1|16003.1|16012.6|16007.6|16013.6|16008.6|16000.6|15995.6|49
1761926700000|2025-10-31 16:05:00|16014.1|16009.1|16025.1|16020.1|16026.1|16021.1|16014.1|16009.1|37
1761927000000|2025-10-31 16:10:00|16024.8|16019.8|16033.3|16028.3|16033.8|16028.8|16024.8|16019.8|55
1761927300000|2025-10-31 16:15:00|16033.8|16028.8|16020.8|16015.8|16033.8|16028.8|16020.8|16015.8|52
1761927600000|2025-10-31 16:20:00|16021.9|16016.9|16022.9|16017.9|16024.9|16019.9|16015.4|16010.4|64
1761927900000|2025-10-31 16:25:00|16023.4|16018.4|16037.9|16032.9|16038.9|16033.9|16023.4|16018.4|169
1761928200000|2025-10-31 16:30:00|16037.2|16029.2|16042.2|16034.2|16045.2|16038.2|16029.2|16023.2|645
1761928500000|2025-10-31 16:35:00|16041.2|16033.2|16036.2|16028.2|16052.2|16044.2|16033.2|16026.2|229
1761928800000|2025-10-31 16:40:00|16035.2|16027.2|16024.2|16016.2|16035.2|16027.2|16019.2|16011.2|20
1761929100000|2025-10-31 16:45:00|16026.2|16015.2|16026.2|16018.2|16029.2|16021.2|16023.2|16015.2|13
1761929400000|2025-10-31 16:50:00|16028.2|16019.2|16020.2|16012.2|16028.2|16019.2|16020.2|16012.2|17
1761929700000|2025-10-31 16:55:00|16019.2|16009.2|16010.2|16001.2|16019.2|16011.2|16010.2|16000.2|13
1761930000000|2025-10-31 17:00:00|16008.2|16000.2|16016.2|16005.2|16018.2|16011.2|16008.2|16000.2|13
1761930300000|2025-10-31 17:05:00|16014.2|16006.2|16021.2|16011.2|16021.2|16013.2|16014.2|16005.2|5
1761930600000|2025-10-31 17:10:00|16020.2|16007.2|16019.2|16007.2|16020.2|16007.2|16019.2|16007.2|1
1761930900000|2025-10-31 17:15:00|16018.2|16006.2|16009.2|16000.2|16018.2|16006.2|16007.2|15999.2|9
1761931200000|2025-10-31 17:20:00|16008.2|15999.2|16012.2|16002.2|16012.2|16002.2|16006.2|15999.2|1
1761931500000|2025-10-31 17:25:00|16013.2|16003.2|16013.2|16004.2|16013.2|16004.2|16012.2|16003.2|4
1761931800000|2025-10-31 17:30:00|16015.2|16005.2|16016.2|16006.2|16020.2|16013.2|16015.2|16005.2|26
1761932100000|2025-10-31 17:35:00|16017.2|16007.2|16015.2|16006.2|16017.2|16008.2|16015.2|16004.2|0
1761932400000|2025-10-31 17:40:00|16017.2|16005.2|16018.2|16008.2|16018.2|16008.2|16015.2|16004.2|3
1761932700000|2025-10-31 17:45:00|16019.2|16009.2|16020.2|16012.2|16020.2|16012.2|16015.2|16008.2|3
1761933000000|2025-10-31 17:50:00|16021.2|16013.2|16023.2|16014.2|16023.2|16014.2|16021.2|16013.2|4
1761933300000|2025-10-31 17:55:00|16021.2|16013.2|16018.2|16009.2|16021.2|16013.2|16017.2|16008.2|19
1761933600000|2025-10-31 18:00:00|16019.2|16010.2|16021.2|16012.2|16021.2|16012.2|16019.2|16010.2|0
1761933900000|2025-10-31 18:05:00||16013.2||16013.2||16013.2||16013.2|0
1761934200000|2025-10-31 18:10:00|16022.2|16014.2|16026.2|16016.2|16026.2|16016.2|16022.2|16014.2|3
1761934500000|2025-10-31 18:15:00|16025.2|16014.2|16024.2|16015.2|16025.2|16015.2|16024.2|16014.2|0
1761934800000|2025-10-31 18:20:00|16025.2|16016.2|16032.2|16021.2|16032.2|16021.2|16025.2|16016.2|1
1761935100000|2025-10-31 18:25:00|16031.2|16022.2|16031.2|16025.2|16031.2|16025.2|16029.2|16019.2|10
1761935400000|2025-10-31 18:30:00|16032.2|16026.2|16038.2|16030.2|16038.2|16031.2|16032.2|16024.2|18
1761935700000|2025-10-31 18:35:00|16040.2|16031.2|16040.2|16030.2|16040.2|16033.2|16038.2|16028.2|3
1761936000000|2025-10-31 18:40:00|16043.2|16031.2|16043.2|16032.2|16043.2|16032.2|16043.2|16031.2|1
1761936300000|2025-10-31 18:45:00|16042.2||16042.2||16042.2||16042.2||0
1761936600000|2025-10-31 18:50:00|16041.2|16029.2|16038.7|16026.7|16041.2|16029.2|16038.7|16026.7|1
1761936900000|2025-10-31 18:55:00|16038.2|16026.2|16043.3|16031.3|16044.2|16036.2|16037.7|16025.7|7
1761937200000|2025-10-31 19:00:00|16043.2|16031.2|16043.2|16031.2|16048.1|16036.1|16040.8|16028.8|0
1761937500000|2025-10-31 19:05:00|16043.3|16031.3|16048|16036|16048|16036|16043.2|16031.2|1
1761937800000|2025-10-31 19:10:00|16048.1|16036.1|16048|16036|16048.1|16036.1|16047.9|16035.9|0
1761938100000|2025-10-31 19:15:00|16045.7|16033.7|16050.5|16038.5|16050.5|16038.5|16045.6|16033.6|0
1761938400000|2025-10-31 19:20:00|16050.6|16038.6|16055.4|16043.4|16055.4|16043.4|16050.6|16038.6|1
1761938700000|2025-10-31 19:25:00|16055.5|16043.5|16055.6|16043.6|16058|16046|16053.1|16041.1|0
1761939000000|2025-10-31 19:30:00|16055.5|16043.5|16060.5|16048.5|16060.5|16048.5|16055.5|16043.5|2
1761939300000|2025-10-31 19:35:00|16060.6|16048.6|16055.6|16043.6|16060.6|16048.6|16055.6|16043.6|1
1761939600000|2025-10-31 19:40:00|16056.8|16044.8|16060.4|16048.4|16060.4|16048.4|16055.6|16043.6|1
1761939900000|2025-10-31 19:45:00|16060.3|16048.3|16055.4|16043.4|16060.4|16048.4|16055.3|16043.3|2
1761940200000|2025-10-31 19:50:00|16060|16048|16059.8|16047.8|16062.7|16050.7|16055.4|16043.4|2
1761940500000|2025-10-31 19:55:00|16057.5|16045.5|16049.8|16037.8|16057.5|16045.5|16049.8|16037.8|5
1761940800000|2025-10-31 20:00:00|16047.5|16035.5|16042.8|16030.8|16049.9|16037.9|16042.6|16030.6|0
1761941100000|2025-10-31 20:05:00|16042.7|16030.7|16042.7|16030.7|16045.2|16033.2|16040.4|16028.4|0
1761941400000|2025-10-31 20:10:00|16042.8|16030.8|16042.8|16030.8|16042.8|16030.8|16040.4|16028.4|0
1761941700000|2025-10-31 20:15:00|16042.7|16030.7|16042.8|16030.8|16042.8|16030.8|16042.7|16030.7|0
1761942000000|2025-10-31 20:20:00|16042.9|16030.9|16045.2|16033.2|16045.3|16033.3|16042.9|16030.9|0
1761942300000|2025-10-31 20:25:00|16045.3|16033.3|16042.9|16030.9|16045.3|16033.3|16042.9|16030.9|0
1762124400000|2025-11-02 23:00:00|16084.2|16072.2|16087|16075|16087|16075|16081.5|16069.5|0
1762124700000|2025-11-02 23:05:00|16087.2|16075.2|16075.7|16063.7|16087.5|16075.5|16070|16058|0
1762125000000|2025-11-02 23:10:00|16076.1|16064.1|16078.9|16066.9|16078.9|16066.9|16074.4|16062.4|0
1762125300000|2025-11-02 23:15:00|16079.2|16067.2|16086.6|16074.6|16086.6|16074.6|16076.8|16064.8|0
1762125600000|2025-11-02 23:20:00|16086.4|16074.4|16098.6|16086.6|16099.9|16087.9|16083.3|16071.3|0
1762125900000|2025-11-02 23:25:00|16098.4|16086.4|16093.9|16081.9|16098.4|16086.4|16093.2|16081.2|0
1762126200000|2025-11-02 23:30:00|16093.7|16081.7|16097.5|16085.5|16098.4|16086.4|16088.8|16076.8|0
1762126500000|2025-11-02 23:35:00|16097.2|16085.2|16095.3|16083.3|16098.9|16086.9|16094.1|16082.1|0
1762126800000|2025-11-02 23:40:00|16095.6|16083.6|16096|16084|16100.1|16088.1|16095.3|16083.3|0
1762127100000|2025-11-02 23:45:00|16096.5|16084.5|16098.7|16086.7|16099.6|16087.6|16096.3|16084.3|0
1762127400000|2025-11-02 23:50:00|16098.4|16086.4|16098.9|16086.9|16101.3|16089.3|16098.4|16086.4|0
1762127700000|2025-11-02 23:55:00|16098.4|16086.4|16091.4|16079.4|16099.6|16087.6|16091.4|16079.4|0
1762128000000|2025-11-03 00:00:00|16092.1|16080.1|16092.6|16080.6|16093.1|16081.1|16089.7|16077.7|0
1762128300000|2025-11-03 00:05:00|16093.1|16081.1|16094.3|16082.3|16095.9|16083.9|16093.1|16081.1|0
1762128600000|2025-11-03 00:10:00|16094|16082|16093.8|16081.8|16095.5|16083.5|16092.3|16080.3|0
1762128900000|2025-11-03 00:15:00|16093.5|16081.5|16086.6|16074.6|16094|16082|16082|16070|0
1762129200000|2025-11-03 00:20:00|16086.7|16074.7|16086.6|16074.6|16089|16077|16084.3|16072.3|0
1762129500000|2025-11-03 00:25:00|16084.3|16072.3|16086.6|16074.6|16086.6|16074.6|16084.2|16072.2|0
1762129800000|2025-11-03 00:30:00|16087.8|16075.8|16091.3|16079.3|16091.3|16079.3|16086.6|16074.6|0
1762130100000|2025-11-03 00:35:00|16089|16077|16089|16077|16089|16077|16085.4|16073.4|0
1762130400000|2025-11-03 00:40:00|16086.7|16074.7|16086.7|16074.7|16089|16077|16086.7|16074.7|0
1762130700000|2025-11-03 00:45:00|16087.8|16075.8|16089|16077|16091.4|16079.4|16086.7|16074.7|0
1762131000000|2025-11-03 00:50:00|16091.4|16079.4|16091.4|16079.4|16091.4|16079.4|16090.2|16078.2|0
1762131300000|2025-11-03 00:55:00|16091.3|16079.3|16094.4|16082.4|16094.4|16082.4|16090.1|16078.1|0
1762131600000|2025-11-03 01:00:00|16094.3|16082.3|16101.2|16089.2|16101.3|16089.3|16094.3|16082.3|0
1762131900000|2025-11-03 01:05:00|16096.5|16084.5|16091.9|16079.9|16096.5|16084.5|16089.5|16077.5|0
1762132200000|2025-11-03 01:10:00|16090.7|16078.7|16093.1|16081.1|16096.6|16084.6|16090.7|16078.7|0
1762132500000|2025-11-03 01:15:00|16094.3|16082.3|16096.6|16084.6|16098.9|16086.9|16091.9|16079.9|0
1762132800000|2025-11-03 01:20:00|16098.9|16086.9|16087.6|16075.6|16098.9|16086.9|16085.3|16073.3|0
1762133100000|2025-11-03 01:25:00|16086.5|16074.5|16090|16078|16090|16078|16085.3|16073.3|0
1762133400000|2025-11-03 01:30:00|16087.6|16075.6|16087.6|16075.6|16092.3|16080.3|16087.6|16075.6|0
1762133700000|2025-11-03 01:35:00|16089.9|16077.9|16085.2|16073.2|16089.9|16077.9|16085.2|16073.2|0
1762134000000|2025-11-03 01:40:00|16084|16072|16087.6|16075.6|16089.9|16077.9|16082.8|16070.8|0
1762134300000|2025-11-03 01:45:00|16086.4|16074.4|16086.4|16074.4|16087.6|16075.6|16084|16072|0
1762134600000|2025-11-03 01:50:00|16087.5|16075.5|16082.8|16070.8|16087.6|16075.6|16082.8|16070.8|0
1762134900000|2025-11-03 01:55:00|16082.9|16070.9|16084.3|16072.3|16084.4|16072.4|16081.9|16069.9|0
1762135200000|2025-11-03 02:00:00|16084.2|16072.2|16087.8|16075.8|16088.9|16076.9|16081.9|16069.9|0
1762135500000|2025-11-03 02:05:00|16086.6|16074.6|16088.9|16076.9|16091.3|16079.3|16086.5|16074.5|0
1762135800000|2025-11-03 02:10:00|16088.8|16076.8|16091.9|16079.9|16091.9|16079.9|16086.5|16074.5|0
1762136100000|2025-11-03 02:15:00|16090.7|16078.7|16089.6|16077.6|16091.9|16079.9|16089.5|16077.5|0
1762136400000|2025-11-03 02:20:00|16090.8|16078.8|16092|16080|16094.4|16082.4|16089.6|16077.6|0
1762136700000|2025-11-03 02:25:00|16089.7|16077.7|16087.3|16075.3|16092|16080|16087.3|16075.3|0
1762137000000|2025-11-03 02:30:00|16084.9|16072.9|16084.8|16072.8|16086.1|16074.1|16082.5|16070.5|0
1762137300000|2025-11-03 02:35:00|16083.7|16071.7|16077.5|16065.5|16084.8|16072.8|16076.3|16064.3|0
1762137600000|2025-11-03 02:40:00|16077.4|16065.4|16084.6|16072.6|16084.6|16072.6|16077.4|16065.4|0
1762137900000|2025-11-03 02:45:00|16083.4|16071.4|16084.6|16072.6|16084.6|16072.6|16082.1|16070.1|0
1762138200000|2025-11-03 02:50:00|16084.5|16072.5|16084.6|16072.6|16084.6|16072.6|16082.2|16070.2|0
1762138500000|2025-11-03 02:55:00|16084.5|16072.5|16083.3|16071.3|16084.6|16072.6|16081|16069|0
1762138800000|2025-11-03 03:00:00|16082.2|16070.2|16082.2|16070.2|16084.5|16072.5|16082.1|16070.1|0
1762139100000|2025-11-03 03:05:00|16082.1|16070.1|16077.5|16065.5|16083.4|16071.4|16077.4|16065.4|0
1762139400000|2025-11-03 03:10:00|16077.4|16065.4|16075.2|16063.2|16077.4|16065.4|16075|16063|0
1762139700000|2025-11-03 03:15:00|16076.3|16064.3|16078.7|16066.7|16079.9|16067.9|16076.3|16064.3|0
1762140000000|2025-11-03 03:20:00|16077.5|16065.5|16068.1|16056.1|16077.5|16065.5|16065.7|16053.7|0
1762140300000|2025-11-03 03:25:00|16067|16055|16068.2|16056.2|16068.2|16056.2|16065.7|16053.7|0
1762140600000|2025-11-03 03:30:00|16069.3|16057.3|16077.5|16065.5|16077.5|16065.5|16068.1|16056.1|0
1762140900000|2025-11-03 03:35:00|16077.6|16065.6|16079.9|16067.9|16082.2|16070.2|16077.5|16065.5|0
1762141200000|2025-11-03 03:40:00|16077.6|16065.6|16076.3|16064.3|16077.6|16065.6|16075.2|16063.2|0
1762141500000|2025-11-03 03:45:00|16075.2|16063.2|16077.5|16065.5|16077.5|16065.5|16072.8|16060.8|0
1762141800000|2025-11-03 03:50:00|16078.6|16066.6|16079.9|16067.9|16079.9|16067.9|16078.6|16066.6|0
1762142100000|2025-11-03 03:55:00|16079.8|16067.8|16082.2|16070.2|16082.2|16070.2|16079.8|16067.8|0
1762142400000|2025-11-03 04:00:00|16081.1|16069.1|16075.2|16063.2|16081.1|16069.1|16075.1|16063.1|0
1762142700000|2025-11-03 04:05:00|16076.3|16064.3|16077.5|16065.5|16079.9|16067.9|16075.1|16063.1|0
1762143000000|2025-11-03 04:10:00|16078.7|16066.7|16079.8|16067.8|16079.9|16067.9|16077.5|16065.5|0
1762143300000|2025-11-03 04:15:00|16078.7|16066.7|16076.3|16064.3|16078.7|16066.7|16075.1|16063.1|0
1762143600000|2025-11-03 04:20:00|16077.5|16065.5|16077.6|16065.6|16077.6|16065.6|16075.1|16063.1|0
1762143900000|2025-11-03 04:25:00|16078.8|16066.8|16079.9|16067.9|16080|16068|16078.8|16066.8|0
1762144200000|2025-11-03 04:30:00|16077.6|16065.6|16079.9|16067.9|16079.9|16067.9|16077.5|16065.5|0
1762144500000|2025-11-03 04:35:00|16078.7|16066.7|16079.9|16067.9|16079.9|16067.9|16078.7|16066.7|0
1762144800000|2025-11-03 04:40:00|16082.3|16070.3|16078.7|16066.7|16082.3|16070.3|16077.5|16065.5|0
1762145100000|2025-11-03 04:45:00|16077.5|16065.5|16079.9|16067.9|16079.9|16067.9|16077.5|16065.5|0
1762145400000|2025-11-03 04:50:00|16078.7|16066.7|16077.6|16065.6|16078.7|16066.7|16077.5|16065.5|0
1762145700000|2025-11-03 04:55:00|16077.5|16065.5|16077.6|16065.6|16077.6|16065.6|16075.2|16063.2|0
1762146000000|2025-11-03 05:00:00|16079.9|16067.9|16079.9|16067.9|16079.9|16067.9|16079.9|16067.9|0
1762146300000|2025-11-03 05:05:00|16081.1|16069.1|16082.2|16070.2|16082.2|16070.2|16077.5|16065.5|0
1762146900000|2025-11-03 05:15:00|16082.1|16070.1|16077.4|16065.4|16082.1|16070.1|16075.1|16063.1|0
1762147200000|2025-11-03 05:20:00|16076.2|16064.2|16077.4|16065.4|16077.4|16065.4|16075|16063|0
1762147500000|2025-11-03 05:25:00|16077.5|16065.5|16082.2|16070.2|16082.2|16070.2|16077.5|16065.5|0
1762147800000|2025-11-03 05:30:00|16082.3|16070.3|16082.2|16070.2|16083.4|16071.4|16079.8|16067.8|0
1762148100000|2025-11-03 05:35:00|16082.3|16070.3|16084.7|16072.7|16091.6|16079.6|16082.3|16070.3|0
1762148400000|2025-11-03 05:40:00|16085.8|16073.8|16087|16075|16089.3|16077.3|16082.2|16070.2|0
1762148700000|2025-11-03 05:45:00|16086.9|16074.9|16082.2|16070.2|16086.9|16074.9|16082.1|16070.1|0
1762149000000|2025-11-03 05:50:00|16083.3|16071.3|16082.1|16070.1|16083.3|16071.3|16080.9|16068.9|0
1762149300000|2025-11-03 05:55:00|16079.7|16067.7|16082.2|16070.2|16082.2|16070.2|16079.7|16067.7|0
1762149600000|2025-11-03 06:00:00|16083.3|16071.3|16086.9|16074.9|16086.9|16074.9|16082.1|16070.1|0
1762149900000|2025-11-03 06:05:00|16086.8|16074.8|16082.1|16070.1|16086.9|16074.9|16082.1|16070.1|0
1762150200000|2025-11-03 06:10:00|16079.8|16067.8|16077.4|16065.4|16079.8|16067.8|16075.1|16063.1|0
1762150500000|2025-11-03 06:15:00|16079.7|16067.7|16077.3|16065.3|16082|16070|16077.3|16065.3|0
1762150800000|2025-11-03 06:20:00|16077.2|16065.2|16074.8|16062.8|16077.3|16065.3|16074.8|16062.8|0
1762151100000|2025-11-03 06:25:00|16073.7|16061.7|16072.4|16060.4|16074.8|16062.8|16070|16058|0
1762151400000|2025-11-03 06:30:00|16071.3|16059.3|16074.9|16062.9|16074.9|16062.9|16070.1|16058.1|0
1762151700000|2025-11-03 06:35:00|16076.1|16064.1|16077.1|16065.1|16079.8|16067.8|16076.1|16064.1|0
1762152000000|2025-11-03 06:40:00|16078.3|16066.3|16074.8|16062.8|16079.5|16067.5|16074.7|16062.7|0
1762152300000|2025-11-03 06:45:00|16073.6|16061.6|16077.2|16065.2|16077.2|16065.2|16072.4|16060.4|0
1762152600000|2025-11-03 06:50:00|16078.4|16066.4|16079.5|16067.5|16082|16070|16078.4|16066.4|0
1762152900000|2025-11-03 06:55:00|16080.7|16068.7|16079.5|16067.5|16081.8|16069.8|16079.5|16067.5|0
1762153200000|2025-11-03 07:00:00|16077.2|16065.2|16052|16047|16079.5|16067.5|16049|16044|5
1762153500000|2025-11-03 07:05:00|16057.5|16052.5|16053|16048|16062.5|16057.5|16047.5|16042.5|26
1762153800000|2025-11-03 07:10:00|16052.5|16047.5|16048|16043|16053|16048|16048|16043|7
1762154100000|2025-11-03 07:15:00|16047|16042|16045|16040|16047.5|16042.5|16042.5|16037.5|12
1762154400000|2025-11-03 07:20:00|16046.5|16041.5|16046.5|16041.5|16048|16043|16042|16037|2
1762154700000|2025-11-03 07:25:00|16046|16041|16045.5|16040.5|16047.5|16042.5|16044|16039|1
1762155000000|2025-11-03 07:30:00|16045|16040|16039|16034|16047|16042|16039|16034|3
1762155300000|2025-11-03 07:35:00|16038.5|16033.5|16042|16037|16043.5|16038.5|16036.5|16031.5|6
1762155600000|2025-11-03 07:40:00|16042.5|16037.5|16045|16040|16046|16041|16042.5|16037.5|8
1762155900000|2025-11-03 07:45:00|16042|16037|16041.5|16036.5|16042.5|16037.5|16040|16035|5
1762156200000|2025-11-03 07:50:00|16042|16037|16034|16029|16042|16037|16034|16029|10
1762156500000|2025-11-03 07:55:00|16031.5|16026.5|16040.5|16035.5|16040.5|16035.5|16028.5|16023.5|31
1762156800000|2025-11-03 08:00:00|16041|16036|16036.5|16031.5|16041|16036|16020.5|16015.5|266
1762157100000|2025-11-03 08:05:00|16037|16032|16038.5|16033.5|16041|16036|16025|16020|178
1762157400000|2025-11-03 08:10:00|16039|16034|16066|16061|16066|16061|16034.5|16029.5|135
1762157700000|2025-11-03 08:15:00|16062.5|16057.5|16090|16085|16094|16089|16057.5|16052.5|168
1762158000000|2025-11-03 08:20:00|16088.5|16083.5|16110|16105|16116|16111|16085.5|16080.5|93
1762158300000|2025-11-03 08:25:00|16109.5|16104.5|16110|16105|16117.4|16112.4|16104.5|16099.5|56
1762158600000|2025-11-03 08:30:00|16109.5|16104.5|16114|16109|16116.5|16111.5|16103.5|16098.5|65
1762158900000|2025-11-03 08:35:00|16113.5|16108.5|16107.5|16102.5|16114.5|16109.5|16096|16091|45
1762159200000|2025-11-03 08:40:00|16108.3|16103.3|16113.3|16108.3|16113.3|16108.3|16101.3|16096.3|40
1762159500000|2025-11-03 08:45:00|16116.8|16111.8|16127.3|16122.3|16131.8|16126.8|16114.8|16109.8|55
1762159800000|2025-11-03 08:50:00|16126.9|16121.9|16129.4|16124.4|16133.9|16128.9|16119.9|16114.9|77
1762160100000|2025-11-03 08:55:00|16128.9|16123.9|16125.9|16120.9|16128.9|16123.9|16118.9|16113.9|37
1762160400000|2025-11-03 09:00:00|16125.6|16120.6|16128.1|16123.1|16129.1|16124.1|16115.6|16110.6|29
1762160700000|2025-11-03 09:05:00|16128.6|16123.6|16128.6|16123.6|16133.6|16128.6|16123.1|16118.1|41
1762161000000|2025-11-03 09:10:00|16129.3|16124.3|16126.3|16121.3|16134.8|16129.8|16120.8|16115.8|27
1762161300000|2025-11-03 09:15:00|16125.8|16120.8|16120.3|16115.3|16126.3|16121.3|16119.8|16114.8|31
1762161600000|2025-11-03 09:20:00|16120.4|16115.4|16122.4|16117.4|16129.4|16124.4|16115.9|16110.9|34
1762161900000|2025-11-03 09:25:00|16122.9|16117.9|16127.4|16122.4|16128.4|16123.4|16119.9|16114.9|28
1762162200000|2025-11-03 09:30:00|16126.5|16121.5|16108|16103|16126.5|16121.5|16108|16103|23
1762162500000|2025-11-03 09:35:00|16109|16104|16115.5|16110.5|16120.5|16115.5|16107.5|16102.5|23
1762162800000|2025-11-03 09:40:00|16116.5|16111.5|16115|16110|16123|16118|16113|16108|26
1762163100000|2025-11-03 09:45:00|16114.5|16109.5|16098.5|16093.5|16114.5|16109.5|16098.5|16093.5|43
1762163400000|2025-11-03 09:50:00|16099.5|16094.5|16096|16091|16102|16097|16094.5|16089.5|38
1762163700000|2025-11-03 09:55:00|16096.5|16091.5|16097|16092|16098.5|16093.5|16087.5|16082.5|37
1762164000000|2025-11-03 10:00:00|16097.3|16092.3|16087.8|16082.8|16100.8|16095.8|16087.8|16082.8|46
1762164300000|2025-11-03 10:05:00|16087.3|16082.3|16099.3|16094.3|16102.3|16097.3|16087.3|16082.3|28
1762164600000|2025-11-03 10:10:00|16098.6|16093.6|16092.1|16087.1|16099.6|16094.6|16090.6|16085.6|25
1762164900000|2025-11-03 10:15:00|16092.6|16087.6|16105.1|16100.1|16106.6|16101.6|16092.6|16087.6|32
1762165200000|2025-11-03 10:20:00|16105|16100|16116|16111|16116|16111|16105|16100|26
1762165500000|2025-11-03 10:25:00|16115.5|16110.5|16104.5|16099.5|16117.5|16112.5|16104.5|16099.5|19
1762165800000|2025-11-03 10:30:00|16104.6|16099.6|16096.1|16091.1|16104.6|16099.6|16091.6|16086.6|16
1762166100000|2025-11-03 10:35:00|16096.6|16091.6|16104.6|16099.6|16107.6|16102.6|16096.6|16091.6|22
1762166400000|2025-11-03 10:40:00|16104.3|16099.3|16120.3|16115.3|16120.3|16115.3|16104.3|16099.3|28
1762166700000|2025-11-03 10:45:00|16119.8|16114.8|16105.8|16100.8|16119.8|16114.8|16105.3|16100.3|10
1762167000000|2025-11-03 10:50:00|16106.3|16101.3|16104.3|16099.3|16113.8|16108.8|16103.8|16098.8|18
1762167300000|2025-11-03 10:55:00|16104.8|16099.8|16114.8|16109.8|16114.8|16109.8|16104.8|16099.8|35
1762167600000|2025-11-03 11:00:00|16114.9|16109.9|16115.4|16110.4|16118.4|16113.4|16112.4|16107.4|39
1762167900000|2025-11-03 11:05:00|16115.9|16110.9|16108.4|16103.4|16119.4|16114.4|16108.4|16103.4|20
1762168200000|2025-11-03 11:10:00|16107.9|16102.9|16098.9|16093.9|16109.9|16104.9|16098.9|16093.9|17
1762168500000|2025-11-03 11:15:00|16098.4|16093.4|16104.9|16099.9|16104.9|16099.9|16097.9|16092.9|16
1762168800000|2025-11-03 11:20:00|16105.4|16100.4|16102.9|16097.9|16107.4|16102.4|16102.4|16097.4|10
1762169100000|2025-11-03 11:25:00|16103.4|16098.4|16107.4|16102.4|16107.4|16102.4|16100.9|16095.9|10
1762169400000|2025-11-03 11:30:00|16108.4|16103.4|16109.4|16104.4|16113.4|16108.4|16104.9|16099.9|22
1762169700000|2025-11-03 11:35:00|16110.4|16105.4|16117.9|16112.9|16117.9|16112.9|16110.4|16105.4|56
1762170000000|2025-11-03 11:40:00|16117.2|16112.2|16119.7|16114.7|16121.7|16116.7|16117.2|16112.2|35
1762170300000|2025-11-03 11:45:00|16119.2|16114.2|16128.7|16123.7|16128.7|16123.7|16118.2|16113.2|39
1762170600000|2025-11-03 11:50:00|16126.9|16121.9|16128.4|16123.4|16131.4|16126.4|16125.4|16120.4|45
1762170900000|2025-11-03 11:55:00|16129.4|16124.4|16136.9|16131.9|16137.9|16132.9|16128.9|16123.9|55
1762171200000|2025-11-03 12:00:00|16137|16132|16135.5|16130.5|16140|16135|16132|16127|55
1762171500000|2025-11-03 12:05:00|16135|16130|16122.5|16117.5|16135|16130|16122.5|16117.5|30
1762171800000|2025-11-03 12:10:00|16124.2|16119.2|16136.2|16131.2|16136.7|16131.7|16124.2|16119.2|13
1762172100000|2025-11-03 12:15:00|16136.7|16131.7|16132.2|16127.2|16139.7|16134.7|16131.2|16126.2|22
1762172400000|2025-11-03 12:20:00|16131.6|16126.6|16126.6|16121.6|16131.6|16126.6|16125.1|16120.1|13
1762172700000|2025-11-03 12:25:00|16127.1|16122.1|16114.6|16109.6|16128.6|16123.6|16112.6|16107.6|31
1762173000000|2025-11-03 12:30:00|16116.2|16111.2|16118.7|16113.7|16119.7|16114.7|16113.7|16108.7|10
1762173300000|2025-11-03 12:35:00|16118.2|16113.2|16108.2|16103.2|16118.2|16113.2|16107.7|16102.7|14
1762173600000|2025-11-03 12:40:00|16108.4|16103.4|16109.9|16104.9|16110.9|16105.9|16103.4|16098.4|17
1762173900000|2025-11-03 12:45:00|16108.4|16103.4|16113.4|16108.4|16113.4|16108.4|16107.9|16102.9|14
1762174200000|2025-11-03 12:50:00|16112.9|16107.9|16107.4|16102.4|16117.4|16112.4|16106.9|16101.9|15
1762174500000|2025-11-03 12:55:00|16108.4|16103.4|16109.9|16104.9|16110.4|16105.4|16106.9|16101.9|6
1762174800000|2025-11-03 13:00:00|16109.7|16104.7|16099.2|16094.2|16109.7|16104.7|16099.2|16094.2|23
1762175100000|2025-11-03 13:05:00|16098.7|16093.7|16091.2|16086.2|16101.7|16096.7|16091.2|16086.2|20
1762175400000|2025-11-03 13:10:00|16092.6|16087.6|16091.1|16086.1|16099.6|16094.6|16089.6|16084.6|20
1762175700000|2025-11-03 13:15:00|16093.1|16088.1|16085.6|16080.6|16095.1|16090.1|16084.1|16079.1|41
1762176000000|2025-11-03 13:20:00|16084.7|16079.7|16082.2|16077.2|16087.2|16082.2|16079.2|16074.2|40
1762176300000|2025-11-03 13:25:00|16081.7|16076.7|16080.2|16075.2|16081.7|16076.7|16073.2|16068.2|28
1762176600000|2025-11-03 13:30:00|16080.3|16075.3|16076.8|16071.8|16082.3|16077.3|16076.8|16071.8|39
1762176900000|2025-11-03 13:35:00|16076.3|16071.3|16081.3|16076.3|16084.3|16079.3|16073.8|16068.8|35
1762177200000|2025-11-03 13:40:00|16081.2|16076.2|16069.2|16064.2|16081.2|16076.2|16067.2|16062.2|28
1762177500000|2025-11-03 13:45:00|16068.7|16063.7|16064.2|16059.2|16068.7|16063.7|16061.7|16056.7|35
1762177800000|2025-11-03 13:50:00|16063.7|16058.7|16052.2|16047.2|16063.7|16058.7|16050.7|16045.7|29
1762178100000|2025-11-03 13:55:00|16050.2|16045.2|16050.2|16045.2|16054.2|16049.2|16045.2|16040.2|52
1762178400000|2025-11-03 14:00:00|16051.4|16046.4|16051.9|16046.9|16057.9|16052.9|16045.9|16040.9|63
1762178700000|2025-11-03 14:05:00|16052.4|16047.4|16064.4|16059.4|16066.4|16061.4|16052.4|16047.4|38
1762179000000|2025-11-03 14:10:00|16062.4|16057.4|16057.4|16052.4|16062.4|16057.4|16053.4|16048.4|22
1762179300000|2025-11-03 14:15:00|16057.9|16052.9|16051.4|16046.4|16058.4|16053.4|16046.9|16041.9|36
1762179600000|2025-11-03 14:20:00|16051.1|16046.1|16074.1|16069.1|16076.6|16071.6|16050.6|16045.6|77
1762179900000|2025-11-03 14:25:00|16073.1|16068.1|16078.6|16073.6|16093.6|16088.6|16073.1|16068.1|138
1762180200000|2025-11-03 14:30:00|16079.1|16074.1|16054.6|16049.6|16084.6|16079.6|16049.1|16044.1|63
1762180500000|2025-11-03 14:35:00|16055.1|16050.1|16048.6|16043.6|16061.1|16056.1|16043.6|16038.6|38
1762180800000|2025-11-03 14:40:00|16048.4|16043.4|16048.4|16043.4|16064.9|16059.9|16047.4|16042.4|38
1762181100000|2025-11-03 14:45:00|16047.9|16042.9|16064.4|16059.4|16067.4|16062.4|16047.4|16042.4|100
1762181400000|2025-11-03 14:50:00|16063.4|16058.4|16055.9|16050.9|16067.4|16062.4|16055.4|16050.4|68
1762181700000|2025-11-03 14:55:00|16054.9|16049.9|16056.4|16051.4|16062.9|16057.9|16049.4|16044.4|80
1762182000000|2025-11-03 15:00:00|16057.6|16052.6|16053.1|16048.1|16063.1|16058.1|16050.1|16045.1|137
1762182300000|2025-11-03 15:05:00|16053.6|16048.6|16050.1|16045.1|16059.1|16054.1|16045.6|16040.6|90
1762182600000|2025-11-03 15:10:00|16049.5|16044.5|16062.5|16057.5|16063|16058|16049.5|16044.5|49
1762182900000|2025-11-03 15:15:00|16063.5|16058.5|16068|16063|16068.5|16063.5|16061|16056|49
1762183200000|2025-11-03 15:20:00|16068.5|16063.5|16080|16075|16086|16081|16067.5|16062.5|58
1762183500000|2025-11-03 15:25:00|16080.5|16075.5|16086|16081|16088|16083|16078|16073|90
1762183800000|2025-11-03 15:30:00|16084.1|16079.1|16078.1|16073.1|16088.1|16083.1|16076.6|16071.6|62
1762184100000|2025-11-03 15:35:00|16077.6|16072.6|16086.6|16081.6|16086.6|16081.6|16070.6|16065.6|56
1762184400000|2025-11-03 15:40:00|16086.5|16081.5|16084|16079|16092|16087|16084|16079|73
1762184700000|2025-11-03 15:45:00|16083.5|16078.5|16078|16073|16085|16080|16075|16070|48
1762185000000|2025-11-03 15:50:00|16078.1|16073.1|16072.6|16067.6|16080.6|16075.6|16067.6|16062.6|52
1762185300000|2025-11-03 15:55:00|16074.1|16069.1|16061.1|16056.1|16074.1|16069.1|16059.6|16054.6|49
1762185600000|2025-11-03 16:00:00|16060.6|16055.6|16052.6|16047.6|16061.6|16056.6|16052.1|16047.1|47
1762185900000|2025-11-03 16:05:00|16052.1|16047.1|16056.1|16051.1|16062.1|16057.1|16048.6|16043.6|51
1762186200000|2025-11-03 16:10:00|16055.7|16050.7|16053.2|16048.2|16057.7|16052.7|16046.2|16041.2|48
1762186500000|2025-11-03 16:15:00|16054.2|16049.2|16062.2|16057.2|16062.2|16057.2|16048.7|16043.7|76
1762186800000|2025-11-03 16:20:00|16061.9|16056.9|16053.4|16048.4|16062.4|16057.4|16052.9|16047.9|61
1762187100000|2025-11-03 16:25:00|16053.9|16048.9|16045.4|16040.4|16053.9|16048.9|16042.9|16037.9|137
1762187400000|2025-11-03 16:30:00|16046.9|16038.9|16041.9|16034.9|16049.9|16041.9|16038.9|16031.9|375
1762187700000|2025-11-03 16:35:00|16040.9|16033.9|16037.9|16030.9|16043.9|16036.9|16028.9|16021.9|172
1762188000000|2025-11-03 16:40:00|16038.9|16031.9|16036.9|16028.9|16041.9|16034.9|16032.9|16024.9|19
1762188300000|2025-11-03 16:45:00|16037.9|16029.9|16033.9|16024.9|16040.9|16032.9|16033.9|16024.9|6
1762188600000|2025-11-03 16:50:00|16032.9|16022.9|16031.9|16023.9|16033.9|16025.9|16027.9|16019.9|6
1762188900000|2025-11-03 16:55:00|16030.9|16022.9|16038.9|16031.9|16039.9|16031.9|16030.9|16022.9|28
1762189200000|2025-11-03 17:00:00|16037.9|16029.9|16036.9|16028.9|16038.9|16029.9|16033.9|16025.9|15
1762189500000|2025-11-03 17:05:00|16037.9|16030.9|16043.9|16033.9|16044.9|16035.9|16036.9|16028.9|10
1762189800000|2025-11-03 17:10:00|16042.9|16032.9|16041.9|16033.9|16042.9|16034.9|16040.9|16031.9|5
1762190100000|2025-11-03 17:15:00|16042.9|16034.9|16045.9|16037.9|16046.9|16040.9|16042.9|16034.9|15
1762190400000|2025-11-03 17:20:00|16046.9|16041.9|16047.9|16038.9|16053.9|16046.9|16046.9|16038.9|17
1762190700000|2025-11-03 17:25:00|16046.9|16036.9|16041.9|16033.9|16046.9|16037.9|16039.9|16029.9|13
1762191000000|2025-11-03 17:30:00|16042.9|16034.9|16043.9|16035.9|16045.9|16036.9|16042.9|16033.9|9
1762191300000|2025-11-03 17:35:00|16044.9|16034.9|16046.9|16037.9|16047.9|16039.9|16044.9|16033.9|18
1762191600000|2025-11-03 17:40:00|16044.9|16038.9|16044.9|16036.9|16047.9|16040.9|16042.9|16034.9|19
1762191900000|2025-11-03 17:45:00|16045.9|16037.9|16045.9|16037.9|16047.9|16040.9|16045.9|16037.9|16
1762192200000|2025-11-03 17:50:00|16046.9|16038.9|16046.9|16038.9|16046.9|16039.9|16046.9|16038.9|7
1762192500000|2025-11-03 17:55:00|16045.9|16037.9|16046.9|16036.9|16046.9|16038.9|16045.9|16036.9|4
1762192800000|2025-11-03 18:00:00|16048.9|16037.9|16049.9|16040.9|16049.9|16041.9|16047.9|16037.9|8
1762193100000|2025-11-03 18:05:00|16050.9|16041.9|16051.9|16042.9|16055.9|16048.9|16050.9|16040.9|6
1762193400000|2025-11-03 18:10:00|16052.9|16043.9|16052.9|16044.9|16052.9|16044.9|16052.9|16043.9|0
1762193700000|2025-11-03 18:15:00|16051.9|16040.9|16052.9|16041.9|16053.9|16041.9|16051.9|16040.9|1
1762194000000|2025-11-03 18:20:00|16053.9|16042.9|16051.9|16039.9|16054.9|16042.9|16051.9|16039.9|0
1762194300000|2025-11-03 18:25:00|16050.9|16038.4|16048.4|16036.4|16050.9|16038.4|16048.4|16036.4|1
1762194600000|2025-11-03 18:30:00|16048.9|16036.9|16052.9|16043.9|16052.9|16043.9|16048.9|16036.9|0
1762194900000|2025-11-03 18:35:00|16051.9|16039.9|16053.9|16042.9|16054.9|16042.9|16051.9|16039.9|1
1762195200000|2025-11-03 18:40:00|16052.9|16040.9|16053.9|16044.9|16053.9|16044.9|16052.9|16040.9|0
1762195500000|2025-11-03 18:45:00|16052.9|16042.9|16049.9|16038.9|16052.9|16042.9|16049.9|16038.9|1
1762195800000|2025-11-03 18:50:00|16049.4|16037.4|16044.9|16033.9|16049.4|16038.9|16044.9|16033.9|0
1762196100000|2025-11-03 18:55:00|16045.9|16034.9|16047.4|16035.4|16048.4|16037.9|16042.9|16034.9|6
1762196400000|2025-11-03 19:00:00|16049.7|16037.7|16044.8|16032.8|16049.8|16037.8|16042.5|16030.5|3
1762196700000|2025-11-03 19:05:00|16044.9|16032.9|16045|16033|16047.3|16035.3|16042.6|16030.6|0
1762197000000|2025-11-03 19:10:00|16044.9|16032.9|16044.9|16032.9|16045.1|16033.1|16042.7|16030.7|0
1762197300000|2025-11-03 19:15:00|16045|16033|16044.9|16032.9|16045.1|16033.1|16042.5|16030.5|0
1762197600000|2025-11-03 19:20:00|16045|16033|16047.2|16035.2|16049.5|16037.5|16044.8|16032.8|0
1762197900000|2025-11-03 19:25:00|16047.1|16035.1|16051.9|16039.9|16051.9|16039.9|16047.1|16035.1|1
1762198200000|2025-11-03 19:30:00|16051.8|16039.8|16052|16040|16054.3|16042.3|16049.5|16037.5|0
1762198500000|2025-11-03 19:35:00|16054.3|16042.3|16049.6|16037.6|16054.3|16042.3|16049.6|16037.6|0
1762198800000|2025-11-03 19:40:00|16049.5|16037.5|16044.8|16032.8|16049.6|16037.6|16042.3|16030.3|3
1762199100000|2025-11-03 19:45:00|16046|16034|16047.2|16035.2|16047.3|16035.3|16044.8|16032.8|6
1762199400000|2025-11-03 19:50:00|16044.9|16032.9|16047.4|16035.4|16049.6|16037.6|16044.8|16032.8|1
1762199700000|2025-11-03 19:55:00|16047.3|16035.3|16045|16033|16048.5|16036.5|16044.9|16032.9|10
1762200000000|2025-11-03 20:00:00|16047.4|16035.4|16045|16033|16047.4|16035.4|16044.9|16032.9|4
1762200300000|2025-11-03 20:05:00|16046.2|16034.2|16042.6|16030.6|16047.4|16035.4|16042.6|16030.6|7
1762200600000|2025-11-03 20:10:00|16042.5|16030.5|16047.2|16035.2|16047.2|16035.2|16042.5|16030.5|3
1762200900000|2025-11-03 20:15:00|16047.3|16035.3|16047.3|16035.3|16049.6|16037.6|16044.8|16032.8|5
1762201200000|2025-11-03 20:20:00|16048.4|16036.4|16045|16033|16049.6|16037.6|16045|16033|2
1762201500000|2025-11-03 20:25:00|16044.9|16032.9|16045|16033|16047.4|16035.4|16042.6|16030.6|17
1762201800000|2025-11-03 20:30:00|16044.9|16032.9|16040.1|16028.1|16045|16033|16040.1|16028.1|3
1762202100000|2025-11-03 20:35:00|16040.2|16028.2|16042.6|16030.6|16042.6|16030.6|16037.7|16025.7|5
1762202400000|2025-11-03 20:40:00|16042.7|16030.7|16040.3|16028.3|16045|16033|16040.2|16028.2|3
1762202700000|2025-11-03 20:45:00|16040.4|16028.4|16033.2|16021.2|16040.4|16028.4|16033.1|16021.1|5
1762203000000|2025-11-03 20:50:00|16033.5|16021.5|16035.9|16023.9|16036|16024|16033.4|16021.4|10
1762203300000|2025-11-03 20:55:00|16036|16024|16030.5|16018.5|16038.3|16026.3|16030.3|16018.3|28
1762203600000|2025-11-03 21:00:00|16034.2|16022.2|16035.4|16023.4|16036.1|16024.1|16030.3|16018.3|0
1762203900000|2025-11-03 21:05:00|16035.6|16023.6|16035.5|16023.5|16043.5|16031.5|16035.5|16023.5|0
1762204200000|2025-11-03 21:10:00|16035.2|16023.2|16035.5|16023.5|16036|16024|16031.6|16019.6|0
1762204500000|2025-11-03 21:15:00|16035.2|16023.2|16034|16022|16035.5|16023.5|16031.2|16019.2|0
1762204800000|2025-11-03 21:20:00|16033.8|16021.8|16031.4|16019.4|16034.8|16022.8|16031.2|16019.2|0
1762205100000|2025-11-03 21:25:00|16031.6|16019.6|16030.9|16018.9|16032.6|16020.6|16030.9|16018.9|0
1762205400000|2025-11-03 21:30:00|16031.2|16019.2|16032.1|16020.1|16032.1|16020.1|16030.9|16018.9|0
1762205700000|2025-11-03 21:35:00|16031.7|16019.7|16031.9|16019.9|16032.4|16020.4|16030.7|16018.7|0
1762206000000|2025-11-03 21:40:00|16032.1|16020.1|16032.1|16020.1|16033.8|16021.8|16031.6|16019.6|0
1762206300000|2025-11-03 21:45:00|16032.4|16020.4|16032.2|16020.2|16033|16021|16031.8|16019.8|0
1762206600000|2025-11-03 21:50:00|16032.3|16020.3|16033.9|16021.9|16034.9|16022.9|16031.8|16019.8|0
1762206900000|2025-11-03 21:55:00|16034.2|16022.2|16034.2|16022.2|16034.4|16022.4|16033.4|16021.4|0
1762207200000|2025-11-03 22:00:00|16033.9|16021.9|16034|16022|16035|16023|16033.5|16021.5|0
1762207500000|2025-11-03 22:05:00|16034.2|16022.2|16034.2|16022.2|16035.2|16023.2|16033.8|16021.8|0
1762207800000|2025-11-03 22:10:00|16034.3|16022.3|16036|16024|16036|16024|16033.8|16021.8|0
1762208100000|2025-11-03 22:15:00|16034.4|16022.4|16034.6|16022.6|16036|16024|16034.1|16022.1|0
1762208400000|2025-11-03 22:20:00|16035.3|16023.3|16035.3|16023.3|16035.3|16023.3|16034.9|16022.9|0
1762208700000|2025-11-03 22:25:00|16035.1|16023.1|16034.6|16022.6|16035.3|16023.3|16034.6|16022.6|0
1762209000000|2025-11-03 22:30:00|16034.9|16022.9|16035.3|16023.3|16035.3|16023.3|16034.9|16022.9|0
1762209600000|2025-11-03 22:40:00|16035.6|16023.6|16035.8|16023.8|16035.8|16023.8|16035.6|16023.6|0
1762209900000|2025-11-03 22:45:00|16035.6|16023.6|16035.1|16023.1|16035.6|16023.6|16035.1|16023.1|0
1762210200000|2025-11-03 22:50:00|16035.3|16023.3|16034.6|16022.6|16035.6|16023.6|16034.4|16022.4|0
1762210500000|2025-11-03 22:55:00|16034.4|16022.4|16033.2|16021.2|16034.8|16022.8|16032.7|16020.7|0
1762210800000|2025-11-03 23:00:00|16033.1|16021.1|16032.7|16020.7|16033.2|16021.2|16029.3|16017.3|0
1762211100000|2025-11-03 23:05:00|16032.9|16020.9|16028.4|16016.4|16032.9|16020.9|16028.1|16016.1|0
1762211400000|2025-11-03 23:10:00|16028.6|16016.6|16027.2|16015.2|16028.6|16016.6|16026.5|16014.5|0
1762211700000|2025-11-03 23:15:00|16027|16015|16026.7|16014.7|16028.4|16016.4|16025.5|16013.5|0
1762212000000|2025-11-03 23:20:00|16026.2|16014.2|16025.7|16013.7|16026.7|16014.7|16023.8|16011.8|0
1762212300000|2025-11-03 23:25:00|16026|16014|16027.7|16015.7|16028.4|16016.4|16025.5|16013.5|0
1762212600000|2025-11-03 23:30:00|16027.6|16015.6|16026|16014|16027.6|16015.6|16024.5|16012.5|0
1762212900000|2025-11-03 23:35:00|16025.7|16013.7|16023.6|16011.6|16025.7|16013.7|16023.6|16011.6|0
1762213200000|2025-11-03 23:40:00|16023.8|16011.8|16022.8|16010.8|16023.8|16011.8|16021.2|16009.2|0
1762213500000|2025-11-03 23:45:00|16022.1|16010.1|16023.1|16011.1|16024.3|16012.3|16021.4|16009.4|0
1762213800000|2025-11-03 23:50:00|16023.3|16011.3|16017.7|16005.7|16023.3|16011.3|16016.5|16004.5|0
1762214100000|2025-11-03 23:55:00|16018|16006|16018.7|16006.7|16018.7|16006.7|16016.3|16004.3|0
1762214400000|2025-11-04 00:00:00|16018.4|16006.4|16010|15998|16018.4|16006.4|16010|15998|0
1762214700000|2025-11-04 00:05:00|16010.2|15998.2|16005.7|15993.7|16011.4|15999.4|16005.3|15993.3|0
1762215000000|2025-11-04 00:10:00|16006|15994|16008.5|15996.5|16009.5|15997.5|16005.5|15993.5|0
1762215300000|2025-11-04 00:15:00|16008.3|15996.3|15990.9|15978.9|16016.4|16004.4|15986.1|15974.1|0
1762215600000|2025-11-04 00:20:00|15991|15979|15993.2|15981.2|15993.3|15981.3|15986.2|15974.2|0
1762215900000|2025-11-04 00:25:00|15992|15980|15990.8|15978.8|15993.2|15981.2|15986.1|15974.1|0
1762216200000|2025-11-04 00:30:00|15989.6|15977.6|15995.5|15983.5|16000.2|15988.2|15988.5|15976.5|0
1762216500000|2025-11-04 00:35:00|15996.7|15984.7|16000.2|15988.2|16000.2|15988.2|15993.1|15981.1|0
1762216800000|2025-11-04 00:40:00|16000.3|15988.3|16002.5|15990.5|16004.9|15992.9|16000.2|15988.2|0
1762217100000|2025-11-04 00:45:00|16000.2|15988.2|16009.1|15997.1|16010.3|15998.3|16000.2|15988.2|0
1762217400000|2025-11-04 00:50:00|16010.3|15998.3|16009.1|15997.1|16011.5|15999.5|16006.8|15994.8|0
1762217700000|2025-11-04 00:55:00|16008|15996|16009.3|15997.3|16010.2|15998.2|16005.6|15993.6|0
1762218000000|2025-11-04 01:00:00|16011.7|15999.7|16002.3|15990.3|16011.7|15999.7|16001.1|15989.1|0
1762218300000|2025-11-04 01:05:00|16002.2|15990.2|16004.6|15992.6|16009.3|15997.3|15999.9|15987.9|0
1762218600000|2025-11-04 01:10:00|16003.4|15991.4|16002.3|15990.3|16003.4|15991.4|15999.9|15987.9|0
1762218900000|2025-11-04 01:15:00|16000|15988|16004.6|15992.6|16004.6|15992.6|16000|15988|0
1762219200000|2025-11-04 01:20:00|16004.7|15992.7|16009.4|15997.4|16009.4|15997.4|16004.7|15992.7|0
1762219500000|2025-11-04 01:25:00|16010.6|15998.6|16007|15995|16011.8|15999.8|16004.7|15992.7|0
1762219800000|2025-11-04 01:30:00|16005.8|15993.8|16004.6|15992.6|16007|15995|15999.9|15987.9|0
1762220100000|2025-11-04 01:35:00|16006.9|15994.9|16006.9|15994.9|16007|15995|16002.2|15990.2|0
1762220400000|2025-11-04 01:40:00|16005.7|15993.7|16006.9|15994.9|16009.2|15997.2|16004.5|15992.5|0
1762220700000|2025-11-04 01:45:00|16004.5|15992.5|16006.8|15994.8|16006.9|15994.9|16004.5|15992.5|0
1762221000000|2025-11-04 01:50:00|16005.6|15993.6|16001.1|15989.1|16006.8|15994.8|15997.4|15985.4|0
1762221300000|2025-11-04 01:55:00|15999.9|15987.9|15999.9|15987.9|16007|15995|15999.9|15987.9|0
1762221600000|2025-11-04 02:00:00|15997.6|15985.6|15994.1|15982.1|15997.6|15985.6|15990.5|15978.5|0
1762221900000|2025-11-04 02:05:00|15993|15981|15997.6|15985.6|15998.8|15986.8|15992.9|15980.9|0
1762222200000|2025-11-04 02:10:00|15996.4|15984.4|15997.5|15985.5|15997.6|15985.6|15995.2|15983.2|0
1762222500000|2025-11-04 02:15:00|15996.4|15984.4|15995.2|15983.2|15997.5|15985.5|15992.8|15980.8|0
1762222800000|2025-11-04 02:20:00|15997.5|15985.5|15992.8|15980.8|15999.9|15987.9|15992.8|15980.8|0
1762223100000|2025-11-04 02:25:00|15994|15982|15992.8|15980.8|15996.3|15984.3|15992.7|15980.7|0
1762223400000|2025-11-04 02:30:00|15993.9|15981.9|15991.5|15979.5|15995.1|15983.1|15990.3|15978.3|0
1762223700000|2025-11-04 02:35:00|15992.7|15980.7|15995.1|15983.1|15995.1|15983.1|15991.5|15979.5|0
1762224000000|2025-11-04 02:40:00|15995|15983|15985.7|15973.7|15995.1|15983.1|15984.5|15972.5|0
1762224300000|2025-11-04 02:45:00|15988|15976|15987.7|15975.7|15991.5|15979.5|15985.4|15973.4|0
1762224600000|2025-11-04 02:50:00|15986.5|15974.5|15990|15978|15990|15978|15984.1|15972.1|0
1762224900000|2025-11-04 02:55:00|15989.9|15977.9|15987.5|15975.5|15989.9|15977.9|15987.5|15975.5|0
1762225200000|2025-11-04 03:00:00|15987.6|15975.6|15987.8|15975.8|15991.2|15979.2|15985.2|15973.2|0
1762225500000|2025-11-04 03:05:00|15988.9|15976.9|15990.1|15978.1|15992.5|15980.5|15987.7|15975.7|0
1762225800000|2025-11-04 03:10:00|15991.3|15979.3|15994.8|15982.8|15997.2|15985.2|15991.3|15979.3|0
1762226100000|2025-11-04 03:15:00|15994.7|15982.7|15994.8|15982.8|15994.8|15982.8|15992.4|15980.4|0
1762226400000|2025-11-04 03:20:00|15996|15984|15994.7|15982.7|15996|15984|15992.4|15980.4|0
1762226700000|2025-11-04 03:25:00|15994.8|15982.8|15999.5|15987.5|15999.5|15987.5|15994.7|15982.7|0
1762227000000|2025-11-04 03:30:00|16000.6|15988.6|15999.4|15987.4|16001.8|15989.8|15994.6|15982.6|0
1762227300000|2025-11-04 03:35:00|16000.6|15988.6|15993.5|15981.5|16000.6|15988.6|15989.9|15977.9|0
1762227600000|2025-11-04 03:40:00|15992.3|15980.3|15992.3|15980.3|15994.7|15982.7|15987.5|15975.5|0
1762227900000|2025-11-04 03:45:00|15993.4|15981.4|15991|15979|15993.4|15981.4|15989.8|15977.8|0
1762228200000|2025-11-04 03:50:00|15992.2|15980.2|15992.2|15980.2|15994.6|15982.6|15991|15979|0
1762228500000|2025-11-04 03:55:00|15989.9|15977.9|15987.5|15975.5|15992.2|15980.2|15987.5|15975.5|0
1762228800000|2025-11-04 04:00:00|15988.7|15976.7|15987.6|15975.6|15989.9|15977.9|15985.1|15973.1|0
1762229100000|2025-11-04 04:05:00|15988.7|15976.7|15992.2|15980.2|15992.2|15980.2|15985.2|15973.2|0
1762229400000|2025-11-04 04:10:00|15989.9|15977.9|15988.6|15976.6|15992.2|15980.2|15987.5|15975.5|0
1762229700000|2025-11-04 04:15:00|15989.8|15977.8|15989.8|15977.8|15989.8|15977.8|15986.3|15974.3|0
1762230000000|2025-11-04 04:20:00|15988.6|15976.6|15982.8|15970.8|15989.8|15977.8|15980.4|15968.4|0
1762230300000|2025-11-04 04:25:00|15981.6|15969.6|15980.4|15968.4|15982.8|15970.8|15973.4|15961.4|0
1762230600000|2025-11-04 04:30:00|15982.7|15970.7|15980.4|15968.4|15985.1|15973.1|15980.4|15968.4|0
1762230900000|2025-11-04 04:35:00|15981.6|15969.6|15980.4|15968.4|15982.7|15970.7|15978|15966|0
1762231200000|2025-11-04 04:40:00|15980.3|15968.3|15975.6|15963.6|15980.3|15968.3|15973.2|15961.2|0
1762231500000|2025-11-04 04:45:00|15977.9|15965.9|15974.5|15962.5|15978|15966|15973.3|15961.3|0
1762231800000|2025-11-04 04:50:00|15975.6|15963.6|15976.8|15964.8|15978|15966|15973.3|15961.3|0
1762232100000|2025-11-04 04:55:00|15977.9|15965.9|15978|15966|15980.4|15968.4|15976.8|15964.8|0
1762232400000|2025-11-04 05:00:00|15979.2|15967.2|15975.6|15963.6|15980.4|15968.4|15973.3|15961.3|0
1762232700000|2025-11-04 05:05:00|15976.7|15964.7|15980.3|15968.3|15980.3|15968.3|15975.6|15963.6|0
1762233000000|2025-11-04 05:10:00|15978|15966|15976.7|15964.7|15980.3|15968.3|15976.7|15964.7|0
1762233300000|2025-11-04 05:15:00|15977.9|15965.9|15973.2|15961.2|15977.9|15965.9|15973.2|15961.2|0
1762233600000|2025-11-04 05:20:00|15970.8|15958.8|15963.7|15951.7|15970.8|15958.8|15963.7|15951.7|0
1762233900000|2025-11-04 05:25:00|15961.4|15949.4|15956.6|15944.6|15961.4|15949.4|15956.6|15944.6|0
1762234200000|2025-11-04 05:30:00|15958.9|15946.9|15963.8|15951.8|15963.8|15951.8|15958.9|15946.9|0
1762234500000|2025-11-04 05:35:00|15963.7|15951.7|15961.4|15949.4|15963.9|15951.9|15961.3|15949.3|0
1762234800000|2025-11-04 05:40:00|15962.6|15950.6|15936.9|15924.9|15962.6|15950.6|15936.8|15924.8|0
1762235100000|2025-11-04 05:45:00|15936.8|15924.8|15935.6|15923.6|15947.5|15935.5|15933.2|15921.2|0
1762235400000|2025-11-04 05:50:00|15935.7|15923.7|15934.5|15922.5|15942.7|15930.7|15934.5|15922.5|0
1762235700000|2025-11-04 05:55:00|15934.4|15922.4|15940.3|15928.3|15940.4|15928.4|15930.9|15918.9|0
1762236000000|2025-11-04 06:00:00|15940.4|15928.4|15933.3|15921.3|15942.7|15930.7|15928.6|15916.6|0
1762236300000|2025-11-04 06:05:00|15933.4|15921.4|15915.6|15903.6|15936.9|15924.9|15912|15900|0
1762236600000|2025-11-04 06:10:00|15916.7|15904.7|15921.6|15909.6|15924|15912|15910.8|15898.8|0
1762236900000|2025-11-04 06:15:00|15919.3|15907.3|15911|15899|15924|15912|15911|15899|0
1762237200000|2025-11-04 06:20:00|15913.3|15901.3|15909.7|15897.7|15914.5|15902.5|15907.4|15895.4|0
1762237500000|2025-11-04 06:25:00|15907.4|15895.4|15887.8|15875.8|15907.4|15895.4|15886.4|15874.4|0
1762237800000|2025-11-04 06:30:00|15886.6|15874.6|15897.3|15885.3|15897.3|15885.3|15880.6|15868.6|0
1762238100000|2025-11-04 06:35:00|15895|15883|15886.3|15874.3|15897.3|15885.3|15883.9|15871.9|0
1762238400000|2025-11-04 06:40:00|15887.5|15875.5|15894.9|15882.9|15894.9|15882.9|15886.3|15874.3|0
1762238700000|2025-11-04 06:45:00|15894.8|15882.8|15899.8|15887.8|15905.7|15893.7|15892.5|15880.5|0
1762239000000|2025-11-04 06:50:00|15898.6|15886.6|15903.4|15891.4|15905.8|15893.8|15898.6|15886.6|0
1762239300000|2025-11-04 06:55:00|15903.3|15891.3|15900.9|15888.9|15903.4|15891.4|15898.6|15886.6|0
1762239600000|2025-11-04 07:00:00|15898.6|15886.6|15905.7|15900.7|15915.2|15910.2|15891.6|15879.6|55
1762239900000|2025-11-04 07:05:00|15905.2|15900.2|15896.7|15891.7|15907.7|15902.7|15884.2|15879.2|67
1762240200000|2025-11-04 07:10:00|15897.2|15892.2|15893.7|15888.7|15899.7|15894.7|15893.7|15888.7|6
1762240500000|2025-11-04 07:15:00|15890.7|15885.7|15878.2|15873.2|15890.7|15885.7|15876.2|15871.2|25
1762240800000|2025-11-04 07:20:00|15878.7|15873.7|15901.7|15896.7|15901.7|15896.7|15878.7|15873.7|8
1762241100000|2025-11-04 07:25:00|15902.2|15897.2|15908.7|15903.7|15908.7|15903.7|15902.2|15897.2|7
1762241400000|2025-11-04 07:30:00|15909.2|15904.2|15912.2|15907.2|15912.2|15907.2|15909.2|15904.2|0
1762241700000|2025-11-04 07:35:00|15909.2|15904.2|15912.7|15907.7|15912.7|15907.7|15909.2|15904.2|9
1762242000000|2025-11-04 07:40:00|15912.2|15907.2|15905.2|15900.2|15913.2|15908.2|15905.2|15900.2|23
1762242300000|2025-11-04 07:45:00|15902.2|15897.2|15894.2|15889.2|15904.2|15899.2|15893.7|15888.7|6
1762242600000|2025-11-04 07:50:00|15894.7|15889.7|15904.2|15899.2|15908.7|15903.7|15894.7|15889.7|29
1762242900000|2025-11-04 07:55:00|15903.7|15898.7|15893.2|15888.2|15903.7|15898.7|15859.2|15854.2|88
1762243200000|2025-11-04 08:00:00|15884.2|15879.2|15816.2|15811.2|15888.7|15883.7|15806.7|15801.7|413
1762243500000|2025-11-04 08:05:00|15815.2|15810.2|15797.7|15792.7|15815.2|15810.2|15792.2|15787.2|314
1762243800000|2025-11-04 08:10:00|15797.2|15792.2|15773.2|15768.2|15807.2|15802.2|15770.2|15765.2|262
1762244100000|2025-11-04 08:15:00|15768.2|15763.2|15783.2|15778.2|15808.2|15803.2|15761.7|15756.7|285
1762244400000|2025-11-04 08:20:00|15783.7|15778.7|15799.2|15794.2|15804.7|15799.7|15783.7|15778.7|133
1762244700000|2025-11-04 08:25:00|15804.7|15799.7|15809.2|15804.2|15820.7|15815.7|15803.2|15798.2|165
1762245000000|2025-11-04 08:30:00|15808.7|15803.7|15809.2|15804.2|15828.7|15823.7|15808.7|15803.7|194
1762245300000|2025-11-04 08:35:00|15807.2|15802.2|15835.2|15830.2|15836.7|15831.7|15801.7|15796.7|114
1762245600000|2025-11-04 08:40:00|15834.7|15829.7|15845.2|15840.2|15851.2|15846.2|15823.7|15818.7|110
1762245900000|2025-11-04 08:45:00|15844.7|15839.7|15832.2|15827.2|15849.2|15844.2|15816.2|15811.2|117
1762246200000|2025-11-04 08:50:00|15832.7|15827.7|15824.7|15819.7|15835.7|15830.7|15819.2|15814.2|71
1762246500000|2025-11-04 08:55:00|15825.2|15820.2|15851.7|15846.7|15854.7|15849.7|15822.2|15817.2|51
1762246800000|2025-11-04 09:00:00|15852.2|15847.2|15859.2|15854.2|15871.2|15866.2|15852.2|15847.2|73
1762247100000|2025-11-04 09:05:00|15858.7|15853.7|15849.2|15844.2|15858.7|15853.7|15839.2|15834.2|65
1762247400000|2025-11-04 09:10:00|15850.2|15845.2|15839.2|15834.2|15850.2|15845.2|15833.2|15828.2|53
1762247700000|2025-11-04 09:15:00|15838.7|15833.7|15850.2|15845.2|15856.7|15851.7|15830.7|15825.7|66
1762248000000|2025-11-04 09:20:00|15849.7|15844.7|15814.2|15809.2|15850.2|15845.2|15813.2|15808.2|70
1762248300000|2025-11-04 09:25:00|15813.7|15808.7|15810.7|15805.7|15823.7|15818.7|15806.2|15801.2|34
1762248600000|2025-11-04 09:30:00|15809.7|15804.7|15820.2|15815.2|15825.7|15820.7|15809.2|15804.2|38
1762248900000|2025-11-04 09:35:00|15819.7|15814.7|15813.2|15808.2|15819.7|15814.7|15803.7|15798.7|58
1762249200000|2025-11-04 09:40:00|15812.7|15807.7|15789.2|15784.2|15821.7|15816.7|15789.2|15784.2|73
1762249500000|2025-11-04 09:45:00|15788.7|15783.7|15801.2|15796.2|15802.7|15797.7|15778.7|15773.7|88
1762249800000|2025-11-04 09:50:00|15803.2|15798.2|15795.7|15790.7|15811.7|15806.7|15793.2|15788.2|51
1762250100000|2025-11-04 09:55:00|15796.2|15791.2|15775.7|15770.7|15798.7|15793.7|15770.7|15765.7|92
1762250400000|2025-11-04 10:00:00|15775.2|15770.2|15770.2|15765.2|15783.2|15778.2|15767.2|15762.2|63
1762250700000|2025-11-04 10:05:00|15769.7|15764.7|15763.7|15758.7|15773.2|15768.2|15761.7|15756.7|64
1762251000000|2025-11-04 10:10:00|15764.2|15759.2|15769.2|15764.2|15772.2|15767.2|15761.2|15756.2|48
1762251300000|2025-11-04 10:15:00|15769.7|15764.7|15782.2|15777.2|15783.2|15778.2|15764.2|15759.2|20
1762251600000|2025-11-04 10:20:00|15781.7|15776.7|15792.2|15787.2|15793.7|15788.7|15780.2|15775.2|19
1762251900000|2025-11-04 10:25:00|15793.7|15788.7|15788.2|15783.2|15797.2|15792.2|15786.2|15781.2|27
1762252200000|2025-11-04 10:30:00|15785.2|15780.2|15810.7|15805.7|15811.2|15806.2|15785.2|15780.2|25
1762252500000|2025-11-04 10:35:00|15811.2|15806.2|15813.2|15808.2|15816.2|15811.2|15809.2|15804.2|52
1762252800000|2025-11-04 10:40:00|15812.7|15807.7|15812.2|15807.2|15812.7|15807.7|15799.7|15794.7|84
1762253100000|2025-11-04 10:45:00|15812.7|15807.7|15824.2|15819.2|15834.7|15829.7|15812.7|15807.7|34
1762253400000|2025-11-04 10:50:00|15823.2|15818.2|15824.7|15819.7|15827.2|15822.2|15815.2|15810.2|37
1762253700000|2025-11-04 10:55:00|15825.2|15820.2|15825.2|15820.2|15830.7|15825.7|15818.2|15813.2|34
1762254000000|2025-11-04 11:00:00|15825.7|15820.7|15827.7|15822.7|15830.2|15825.2|15817.2|15812.2|47
1762254300000|2025-11-04 11:05:00|15828.2|15823.2|15835.7|15830.7|15837.7|15832.7|15828.2|15823.2|29
1762254600000|2025-11-04 11:10:00|15835.2|15830.2|15842.7|15837.7|15843.2|15838.2|15833.2|15828.2|23
1762254900000|2025-11-04 11:15:00|15842.2|15837.2|15837.2|15832.2|15847.7|15842.7|15837.2|15832.2|35
1762255200000|2025-11-04 11:20:00|15836.7|15831.7|15846.2|15841.2|15847.2|15842.2|15835.2|15830.2|37
1762255500000|2025-11-04 11:25:00|15845.7|15840.7|15856.7|15851.7|15856.7|15851.7|15845.7|15840.7|49
1762255800000|2025-11-04 11:30:00|15855.2|15850.2|15857.2|15852.2|15861.7|15856.7|15854.2|15849.2|24
1762256100000|2025-11-04 11:35:00|15856.7|15851.7|15868.2|15863.2|15868.2|15863.2|15856.2|15851.2|23
1762256400000|2025-11-04 11:40:00|15867.7|15862.7|15869.2|15864.2|15872.7|15867.7|15866.7|15861.7|26
1762256700000|2025-11-04 11:45:00|15869.7|15864.7|15876.2|15871.2|15876.7|15871.7|15869.7|15864.7|28
1762257000000|2025-11-04 11:50:00|15875.7|15870.7|15868.2|15863.2|15875.7|15870.7|15865.2|15860.2|24
1762257300000|2025-11-04 11:55:00|15865.7|15860.7|15867.2|15862.2|15867.2|15862.2|15859.2|15854.2|13
1762257600000|2025-11-04 12:00:00|15866.2|15861.2|15856.7|15851.7|15866.2|15861.2|15852.7|15847.7|32
1762257900000|2025-11-04 12:05:00|15856.2|15851.2|15859.2|15854.2|15860.2|15855.2|15852.7|15847.7|14
1762258200000|2025-11-04 12:10:00|15859.7|15854.7|15863.2|15858.2|15865.7|15860.7|15857.2|15852.2|13
1762258500000|2025-11-04 12:15:00|15863.7|15858.7|15868.2|15863.2|15868.2|15863.2|15860.2|15855.2|14
1762258800000|2025-11-04 12:20:00|15867.7|15862.7|15885.2|15880.2|15886.2|15881.2|15867.7|15862.7|40
1762259100000|2025-11-04 12:25:00|15885.7|15880.7|15910.2|15905.2|15910.2|15905.2|15885.7|15880.7|39
1762259400000|2025-11-04 12:30:00|15910.7|15905.7|15920.7|15915.7|15921.2|15916.2|15910.7|15905.7|36
1762259700000|2025-11-04 12:35:00|15920.2|15915.2|15913.7|15908.7|15927.2|15922.2|15912.7|15907.7|47
1762260000000|2025-11-04 12:40:00|15913.2|15908.2|15917.2|15912.2|15918.2|15913.2|15910.7|15905.7|32
1762260300000|2025-11-04 12:45:00|15917.7|15912.7|15930.2|15925.2|15933.7|15928.7|15917.7|15912.7|43
1762260600000|2025-11-04 12:50:00|15929.7|15924.7|15936.2|15931.2|15937.7|15932.7|15923.7|15918.7|48
1762260900000|2025-11-04 12:55:00|15935.7|15930.7|15931.2|15926.2|15937.7|15932.7|15923.7|15918.7|42
1762261200000|2025-11-04 13:00:00|15930.7|15925.7|15931.2|15926.2|15937.7|15932.7|15927.2|15922.2|60
1762261500000|2025-11-04 13:05:00|15930.7|15925.7|15931.2|15926.2|15933.2|15928.2|15925.2|15920.2|28
1762261800000|2025-11-04 13:10:00|15932.7|15927.7|15934.2|15929.2|15938.7|15933.7|15929.2|15924.2|61
1762262100000|2025-11-04 13:15:00|15935.2|15930.2|15931.7|15926.7|15937.7|15932.7|15929.7|15924.7|51
1762262400000|2025-11-04 13:20:00|15932.2|15927.2|15925.2|15920.2|15938.2|15933.2|15921.7|15916.7|109
1762262700000|2025-11-04 13:25:00|15926.7|15921.7|15920.2|15915.2|15929.2|15924.2|15918.2|15913.2|17
1762263000000|2025-11-04 13:30:00|15920.7|15915.7|15914.7|15909.7|15920.7|15915.7|15912.2|15907.2|46
1762263300000|2025-11-04 13:35:00|15914.2|15909.2|15931.2|15926.2|15931.2|15926.2|15913.2|15908.2|37
1762263600000|2025-11-04 13:40:00|15931.7|15926.7|15927.7|15922.7|15934.2|15929.2|15926.2|15921.2|41
1762263900000|2025-11-04 13:45:00|15927.2|15922.2|15933.2|15928.2|15934.2|15929.2|15921.2|15916.2|22
1762264200000|2025-11-04 13:50:00|15934.2|15929.2|15938.7|15933.7|15938.7|15933.7|15928.2|15923.2|21
1762264500000|2025-11-04 13:55:00|15938.2|15933.2|15946.2|15941.2|15947.2|15942.2|15937.2|15932.2|32
1762264800000|2025-11-04 14:00:00|15945.7|15940.7|15933.2|15928.2|15946.2|15941.2|15928.2|15923.2|29
1762265100000|2025-11-04 14:05:00|15932.7|15927.7|15946.2|15941.2|15946.2|15941.2|15931.2|15926.2|22
1762265400000|2025-11-04 14:10:00|15945.7|15940.7|15961.2|15956.2|15964.2|15959.2|15944.2|15939.2|54
1762265700000|2025-11-04 14:15:00|15960.7|15955.7|15960.7|15955.7|15966.2|15961.2|15954.7|15949.7|37
1762266000000|2025-11-04 14:20:00|15960.2|15955.2|15962.2|15957.2|15962.2|15957.2|15955.2|15950.2|35
1762266300000|2025-11-04 14:25:00|15961.7|15956.7|15952.2|15947.2|15962.7|15957.7|15948.2|15943.2|31
1762266600000|2025-11-04 14:30:00|15951.7|15946.7|15955.6|15950.6|15982.2|15977.2|15949.7|15944.7|181
1762266900000|2025-11-04 14:35:00|15956.1|15951.1|15940.6|15935.6|15959.6|15954.6|15937.6|15932.6|52
1762267200000|2025-11-04 14:40:00|15940.1|15935.1|15970.6|15965.6|15974.6|15969.6|15937.1|15932.1|92
1762267500000|2025-11-04 14:45:00|15970.1|15965.1|15980.6|15975.6|15990.6|15985.6|15968.6|15963.6|71
1762267800000|2025-11-04 14:50:00|15980.1|15975.1|15985.6|15980.6|15992.1|15987.1|15974.6|15969.6|78
1762268100000|2025-11-04 14:55:00|15986.1|15981.1|15994.1|15989.1|15996.1|15991.1|15984.1|15979.1|43
1762268400000|2025-11-04 15:00:00|15994.7|15989.7|15991.7|15986.7|16001.2|15996.2|15984.7|15979.7|66
1762268700000|2025-11-04 15:05:00|15992.2|15987.2|15985.2|15980.2|15996.2|15991.2|15982.2|15977.2|58
1762269000000|2025-11-04 15:10:00|15986.7|15981.7|15991.7|15986.7|15993.7|15988.7|15981.7|15976.7|35
1762269300000|2025-11-04 15:15:00|15992.2|15987.2|15995.2|15990.2|16001.7|15996.7|15988.2|15983.2|54
1762269600000|2025-11-04 15:20:00|15995.7|15990.7|16004.7|15999.7|16005.7|16000.7|15995.7|15990.7|28
1762269900000|2025-11-04 15:25:00|16004.2|15999.2|16012.7|16007.7|16016.7|16011.7|16003.7|15998.7|53
1762270200000|2025-11-04 15:30:00|16012.2|16007.2|16013.7|16008.7|16013.7|16008.7|16002.2|15997.2|43
1762270500000|2025-11-04 15:35:00|16014.2|16009.2|16002.2|15997.2|16017.7|16012.7|15992.2|15987.2|79
1762270800000|2025-11-04 15:40:00|16001.7|15996.7|16010.7|16005.7|16014.7|16009.7|16001.7|15996.7|52
1762271100000|2025-11-04 15:45:00|16011.2|16006.2|15997.2|15992.2|16014.7|16009.7|15994.7|15989.7|81
1762271400000|2025-11-04 15:50:00|15997.7|15992.7|15988.7|15983.7|16002.7|15997.7|15985.7|15980.7|52
1762271700000|2025-11-04 15:55:00|15989.7|15984.7|16006.7|16001.7|16006.7|16001.7|15989.7|15984.7|37
1762272000000|2025-11-04 16:00:00|16007.2|16002.2|16015.2|16010.2|16017.2|16012.2|16007.2|16002.2|78
1762272300000|2025-11-04 16:05:00|16014.7|16009.7|16008.7|16003.7|16014.7|16009.7|16001.7|15996.7|59
1762272600000|2025-11-04 16:10:00|16009.2|16004.2|16015.2|16010.2|16018.2|16013.2|16006.7|16001.7|75
1762272900000|2025-11-04 16:15:00|16016.7|16011.7|16019.2|16014.2|16027.7|16022.7|16011.7|16006.7|112
1762273200000|2025-11-04 16:20:00|16021.1|16016.1|16015.6|16010.6|16021.6|16016.6|16013.6|16008.6|38
1762273500000|2025-11-04 16:25:00|16015.1|16010.1|16023.6|16018.6|16029.6|16024.6|16011.1|16006.1|157
1762273800000|2025-11-04 16:30:00|15970.3|15962.3|15975.3|15969.3|15989.3|15983.3|15967.3|15960.3|537
1762274100000|2025-11-04 16:35:00|15976.3|15971.3|15992.3|15984.3|15994.3|15986.3|15976.3|15971.3|246
1762274400000|2025-11-04 16:40:00|15991.3|15985.3|15991.3|15982.3|15994.3|15988.3|15984.3|15977.3|26
1762274700000|2025-11-04 16:45:00|15992.3|15983.3|15988.3|15979.3|15994.3|15985.3|15984.3|15976.3|10
1762275000000|2025-11-04 16:50:00|15989.3|15980.3|15999.3|15990.3|16001.3|15992.3|15987.3|15980.3|16
1762275300000|2025-11-04 16:55:00|15998.3|15989.3|16004.3|15996.3|16004.3|15997.3|15994.3|15986.3|16
1762275600000|2025-11-04 17:00:00|16003.3|15995.3|15998.3|15988.3|16003.3|15996.3|15998.3|15988.3|6
1762275900000|2025-11-04 17:05:00|15997.3|15987.3|15991.3|15983.3|15997.3|15987.3|15989.3|15981.3|16
1762276200000|2025-11-04 17:10:00|15988.3|15982.3|15989.3|15980.3|15991.3|15985.3|15987.3|15980.3|14
1762276500000|2025-11-04 17:15:00|15988.3|15977.3|15972.3|15963.3|15988.3|15977.3|15972.3|15963.3|19
1762276800000|2025-11-04 17:20:00|15971.3|15961.3|15978.3|15969.3|15978.3|15969.3|15969.3|15961.3|13
1762277100000|2025-11-04 17:25:00|15980.3|15970.3|15974.3|15966.3|15984.3|15975.3|15974.3|15966.3|19
1762277400000|2025-11-04 17:30:00|15976.3|15967.3|15978.3|15969.3|15980.3|15970.3|15976.3|15966.3|3
1762277700000|2025-11-04 17:35:00|15977.3|15967.3|15970.3|15961.3|15977.3|15969.3|15970.3|15961.3|17
1762278000000|2025-11-04 17:40:00|15969.3|15963.3|15973.3|15965.3|15973.3|15965.3|15967.3|15958.3|4
1762278300000|2025-11-04 17:45:00|15975.3|15966.3|15982.3|15974.3|15983.3|15976.3|15975.3|15965.3|18
1762278600000|2025-11-04 17:50:00|15983.3|15975.3|15979.3|15969.3|15987.3|15981.3|15979.3|15969.3|17
1762278900000|2025-11-04 17:55:00|15978.3|15970.3|15981.3|15972.3|15982.3|15972.3|15972.3|15966.3|26
1762279200000|2025-11-04 18:00:00|15980.3|15973.3|15969.3|15960.3|15981.3|15973.3|15969.3|15959.3|23
1762279500000|2025-11-04 18:05:00|15967.3|15961.3|15962.3|15952.3|15967.3|15962.3|15962.3|15952.3|13
1762279800000|2025-11-04 18:10:00|15961.3|15951.3|15965.3|15954.3|15966.3|15956.3|15958.3|15948.3|8
1762280100000|2025-11-04 18:15:00|15964.3|15956.3|15956.3|15948.3|15966.3|15956.3|15956.3|15948.3|4
1762280400000|2025-11-04 18:20:00|15955.3|15949.3|15957.3|15947.3|15960.3|15953.3|15952.3|15944.3|8
1762280700000|2025-11-04 18:25:00|15956.3|15948.3|15950.3|15942.3|15956.3|15948.3|15949.3|15942.3|11
1762281000000|2025-11-04 18:30:00|15948.3|15940.3|15945.3|15935.3|15951.3|15942.3|15941.3|15932.3|21
1762281300000|2025-11-04 18:35:00|15944.3|15936.3|15939.3|15931.3|15945.3|15938.3|15938.3|15930.3|32
1762281600000|2025-11-04 18:40:00|15941.3|15929.3|15950.3|15942.3|15950.3|15942.3|15937.3|15929.3|10
1762281900000|2025-11-04 18:45:00|15949.3|15941.3|15939.3|15931.3|15952.3|15945.3|15938.3|15930.3|39
1762282200000|2025-11-04 18:50:00|15942.3|15933.3|15951.3|15939.3|15951.3|15940.3|15941.3|15931.8|9
1762282500000|2025-11-04 18:55:00|15948.3|15940.3|15946.7|15934.7|15951.3|15943.3|15940.3|15933.3|18
1762282800000|2025-11-04 19:00:00|15944.4|15932.4|15949.3|15937.3|15949.3|15937.3|15944.4|15932.4|1
1762283100000|2025-11-04 19:05:00|15946.9|15934.9|15941.9|15929.9|15948.1|15936.1|15939.6|15927.6|1
1762283400000|2025-11-04 19:10:00|15940.7|15928.7|15942.1|15930.1|15946.9|15934.9|15940.7|15928.7|0
1762283700000|2025-11-04 19:15:00|15944.5|15932.5|15944.4|15932.4|15946.9|15934.9|15942.1|15930.1|12
1762284000000|2025-11-04 19:20:00|15944.3|15932.3|15949.3|15937.3|15949.3|15937.3|15942|15930|0
1762284300000|2025-11-04 19:25:00|15949.2|15937.2|15944.5|15932.5|15949.3|15937.3|15944.5|15932.5|1
1762284600000|2025-11-04 19:30:00|15944.6|15932.6|15944.4|15932.4|15944.6|15932.6|15937.2|15925.2|5
1762284900000|2025-11-04 19:35:00|15944.3|15932.3|15932.4|15920.4|15944.3|15932.3|15930|15918|11
1762285200000|2025-11-04 19:40:00|15930.1|15918.1|15927.7|15915.7|15937.2|15925.2|15922.9|15910.9|2
1762285500000|2025-11-04 19:45:00|15927.6|15915.6|15926.1|15914.1|15930.2|15918.2|15923|15911|0
1762285800000|2025-11-04 19:50:00|15926|15914|15926.1|15914.1|15928.6|15916.6|15923.7|15911.7|0
1762286100000|2025-11-04 19:55:00|15926.2|15914.2|15931|15919|15931|15919|15926.1|15914.1|0
1762286400000|2025-11-04 20:00:00|15930.9|15918.9|15933.3|15921.3|15935.8|15923.8|15930.9|15918.9|3
1762286700000|2025-11-04 20:05:00|15933.4|15921.4|15935.7|15923.7|15938.2|15926.2|15933.3|15921.3|0
1762287000000|2025-11-04 20:10:00|15933.4|15921.4|15938.3|15926.3|15938.4|15926.4|15933.3|15921.3|0
1762287300000|2025-11-04 20:15:00|15936|15924|15931.3|15919.3|15938.4|15926.4|15931.2|15919.2|2
1762287600000|2025-11-04 20:20:00|15929|15917|15924.1|15912.1|15929|15917|15921.6|15909.6|0
1762287900000|2025-11-04 20:25:00|15926.4|15914.4|15929.1|15917.1|15929.1|15917.1|15924.1|15912.1|0
1762288200000|2025-11-04 20:30:00|15926.7|15914.7|15924.2|15912.2|15927.9|15915.9|15921.8|15909.8|0
1762288500000|2025-11-04 20:35:00|15924.3|15912.3|15929|15917|15929.2|15917.2|15924.2|15912.2|0
1762288800000|2025-11-04 20:40:00|15926.7|15914.7|15933.8|15921.8|15933.9|15921.9|15926.7|15914.7|4
1762289100000|2025-11-04 20:45:00|15933.9|15921.9|15926.5|15914.5|15936.3|15924.3|15926.5|15914.5|0
1762289400000|2025-11-04 20:50:00|15924.2|15912.2|15925|15913|15927.5|15915.5|15921.6|15909.6|1
1762289700000|2025-11-04 20:55:00|15925.1|15913.1|15928.6|15916.6|15928.7|15916.7|15917.9|15905.9|8
1762290000000|2025-11-04 21:00:00|15929.8|15917.8|15930.2|15918.2|15933|15921|15927|15915|0
1762290300000|2025-11-04 21:05:00|15930|15918|15926.4|15914.4|15931.9|15919.9|15924.9|15912.9|0
1762290600000|2025-11-04 21:10:00|15926.1|15914.1|15929|15917|15929.8|15917.8|15925.6|15913.6|0
1762290900000|2025-11-04 21:15:00|15929.5|15917.5|15928.8|15916.8|15931.4|15919.4|15921.6|15909.6|0
1762291200000|2025-11-04 21:20:00|15928.5|15916.5|15924.2|15912.2|15929.3|15917.3|15924.2|15912.2|0
1762291500000|2025-11-04 21:25:00|15924.5|15912.5|15923.7|15911.7|15925.9|15913.9|15922.1|15910.1|0
1762291800000|2025-11-04 21:30:00|15923.8|15911.8|15922.3|15910.3|15926.1|15914.1|15920.1|15908.1|0
1762292100000|2025-11-04 21:35:00|15922.1|15910.1|15924.5|15912.5|15924.5|15912.5|15921.1|15909.1|0
1762292400000|2025-11-04 21:40:00|15925|15913|15931|15919|15931.5|15919.5|15925|15913|0
1762292700000|2025-11-04 21:45:00|15931.2|15919.2|15929.3|15917.3|15932.4|15920.4|15927.9|15915.9|0
1762293000000|2025-11-04 21:50:00|15929|15917|15933.4|15921.4|15934.1|15922.1|15927.6|15915.6|0
1762293300000|2025-11-04 21:55:00|15933.9|15921.9|15933.4|15921.4|15936.5|15924.5|15932.7|15920.7|0
1762293600000|2025-11-04 22:00:00|15932.9|15920.9|15934|15922|15934.5|15922.5|15932.9|15920.9|0
1762293900000|2025-11-04 22:05:00|15934.7|15922.7|15934.9|15922.9|15935.4|15923.4|15933.5|15921.5|0
1762294200000|2025-11-04 22:10:00|15934.7|15922.7|15934.4|15922.4|15935.6|15923.6|15934.4|15922.4|0
1762294500000|2025-11-04 22:15:00|15934.2|15922.2|15933|15921|15934.2|15922.2|15932.2|15920.2|0
1762294800000|2025-11-04 22:20:00|15932.7|15920.7|15934.2|15922.2|15935.1|15923.1|15932.7|15920.7|0
1762295100000|2025-11-04 22:25:00|15934.4|15922.4|15935.4|15923.4|15935.8|15923.8|15934.4|15922.4|0
1762295400000|2025-11-04 22:30:00|15935.1|15923.1|15934.9|15922.9|15935.8|15923.8|15934.4|15922.4|0
1762295700000|2025-11-04 22:35:00|15934.2|15922.2|15933.4|15921.4|15935.1|15923.1|15932.7|15920.7|0
1762296000000|2025-11-04 22:40:00|15933.2|15921.2|15932.2|15920.2|15933.2|15921.2|15932|15920|0
1762296300000|2025-11-04 22:45:00|15932|15920|15931.5|15919.5|15932.2|15920.2|15931.3|15919.3|0
1762296600000|2025-11-04 22:50:00|15931.8|15919.8|15930.1|15918.1|15931.8|15919.8|15929.4|15917.4|0
1762296900000|2025-11-04 22:55:00|15930.3|15918.3|15929.1|15917.1|15930.3|15918.3|15928.9|15916.9|0
1762297200000|2025-11-04 23:00:00|15928.2|15916.2|15923.8|15911.8|15935.4|15923.4|15923.8|15911.8|0
1762297500000|2025-11-04 23:05:00|15924.1|15912.1|15918.1|15906.1|15926.2|15914.2|15917.8|15905.8|0
1762297800000|2025-11-04 23:10:00|15917.9|15905.9|15922.2|15910.2|15923.4|15911.4|15917.9|15905.9|0
1762298100000|2025-11-04 23:15:00|15922.4|15910.4|15925.5|15913.5|15926|15914|15919.1|15907.1|0
1762298400000|2025-11-04 23:20:00|15925.3|15913.3|15922.2|15910.2|15926.7|15914.7|15921.5|15909.5|0
1762298700000|2025-11-04 23:25:00|15922.4|15910.4|15920.7|15908.7|15922.7|15910.7|15919.3|15907.3|0
1762299000000|2025-11-04 23:30:00|15921|15909|15921|15909|15925.5|15913.5|15919.3|15907.3|0
1762299300000|2025-11-04 23:35:00|15921.2|15909.2|15922.4|15910.4|15923.4|15911.4|15918.3|15906.3|0
1762299600000|2025-11-04 23:40:00|15922.7|15910.7|15923.4|15911.4|15924.3|15912.3|15921.9|15909.9|0
1762299900000|2025-11-04 23:45:00|15923.1|15911.1|15917.4|15905.4|15923.4|15911.4|15916.2|15904.2|0
1762300200000|2025-11-04 23:50:00|15917.1|15905.1|15918.1|15906.1|15920|15908|15916.7|15904.7|0
1762300500000|2025-11-04 23:55:00|15918.6|15906.6|15917.5|15905.5|15919.2|15907.2|15916.9|15904.9|0
1762300800000|2025-11-05 00:00:00|15916.8|15904.8|15910.3|15898.3|15917.2|15905.2|15907.9|15895.9|0
1762301100000|2025-11-05 00:05:00|15910.2|15898.2|15911.7|15899.7|15913.9|15901.9|15904.5|15892.5|0
1762301400000|2025-11-05 00:10:00|15911.5|15899.5|15916.4|15904.4|15916.4|15904.4|15910.7|15898.7|0
1762301700000|2025-11-05 00:15:00|15916.1|15904.1|15886.4|15874.4|15917.6|15905.6|15886.4|15874.4|0
1762302000000|2025-11-05 00:20:00|15887.6|15875.6|15886.3|15874.3|15893.5|15881.5|15884|15872|0
1762302300000|2025-11-05 00:25:00|15886.4|15874.4|15872.2|15860.2|15886.4|15874.4|15872.1|15860.1|0
1762302600000|2025-11-05 00:30:00|15873.3|15861.3|15869.6|15857.6|15874.5|15862.5|15864.9|15852.9|0
1762302900000|2025-11-05 00:35:00|15868.5|15856.5|15862.6|15850.6|15872.1|15860.1|15862.6|15850.6|0
1762303200000|2025-11-05 00:40:00|15860.2|15848.2|15854.7|15842.7|15862.9|15850.9|15851.2|15839.2|0
1762303500000|2025-11-05 00:45:00|15855.9|15843.9|15851.2|15839.2|15860.6|15848.6|15851.2|15839.2|0
1762303800000|2025-11-05 00:50:00|15847.7|15835.7|15851.3|15839.3|15858.3|15846.3|15847.7|15835.7|0
1762304100000|2025-11-05 00:55:00|15854.8|15842.8|15846.4|15834.4|15854.8|15842.8|15846.4|15834.4|0
1762304400000|2025-11-05 01:00:00|15848.7|15836.7|15839.4|15827.4|15848.7|15836.7|15829.9|15817.9|0
1762304700000|2025-11-05 01:05:00|15840.6|15828.6|15823.1|15811.1|15841.8|15829.8|15823|15811|0
1762305000000|2025-11-05 01:10:00|15825.4|15813.4|15838.5|15826.5|15840.8|15828.8|15823|15811|0
1762305300000|2025-11-05 01:15:00|15838.4|15826.4|15810.5|15798.5|15839.6|15827.6|15809.3|15797.3|0
1762305600000|2025-11-05 01:20:00|15811.7|15799.7|15800.2|15788.2|15813|15801|15795.5|15783.5|0
1762305900000|2025-11-05 01:25:00|15800.1|15788.1|15798|15786|15804|15792|15789.7|15777.7|0
1762306200000|2025-11-05 01:30:00|15797.9|15785.9|15784|15772|15805.1|15793.1|15767.5|15755.5|0
1762306500000|2025-11-05 01:35:00|15782.8|15770.8|15774.6|15762.6|15793.6|15781.6|15772.2|15760.2|0
1762306800000|2025-11-05 01:40:00|15776.9|15764.9|15784.1|15772.1|15795.9|15783.9|15775.7|15763.7|0
1762307100000|2025-11-05 01:45:00|15784|15772|15809.9|15797.9|15809.9|15797.9|15781.7|15769.7|0
1762307400000|2025-11-05 01:50:00|15808.7|15796.7|15814.7|15802.7|15814.7|15802.7|15795.7|15783.7|0
1762307700000|2025-11-05 01:55:00|15813.5|15801.5|15807.6|15795.6|15814.8|15802.8|15805.2|15793.2|0
1762308000000|2025-11-05 02:00:00|15810|15798|15812.3|15800.3|15819.4|15807.4|15802.9|15790.9|0
1762308300000|2025-11-05 02:05:00|15813.5|15801.5|15817|15805|15821.8|15809.8|15809.9|15797.9|0
1762308600000|2025-11-05 02:10:00|15818.2|15806.2|15816.9|15804.9|15820.5|15808.5|15809.8|15797.8|0
1762308900000|2025-11-05 02:15:00|15817|15805|15814.5|15802.5|15818.1|15806.1|15809.8|15797.8|0
1762309200000|2025-11-05 02:20:00|15815.7|15803.7|15813.3|15801.3|15821.6|15809.6|15807.3|15795.3|0
1762309500000|2025-11-05 02:25:00|15814.5|15802.5|15808.5|15796.5|15814.5|15802.5|15807.4|15795.4|0
1762309800000|2025-11-05 02:30:00|15809.7|15797.7|15814.6|15802.6|15814.6|15802.6|15807.4|15795.4|0
1762310100000|2025-11-05 02:35:00|15814.5|15802.5|15825.3|15813.3|15828.8|15816.8|15813.4|15801.4|0
1762310400000|2025-11-05 02:40:00|15824.2|15812.2|15826.6|15814.6|15826.6|15814.6|15817|15805|0
1762310700000|2025-11-05 02:45:00|15826.5|15814.5|15831.3|15819.3|15843.2|15831.2|15826.5|15814.5|0
1762311000000|2025-11-05 02:50:00|15831.4|15819.4|15845.5|15833.5|15846.7|15834.7|15830.2|15818.2|0
1762311300000|2025-11-05 02:55:00|15845.6|15833.6|15847.9|15835.9|15850.2|15838.2|15842|15830|0
1762311600000|2025-11-05 03:00:00|15850.2|15838.2|15862.2|15850.2|15862.2|15850.2|15847.9|15835.9|0
1762311900000|2025-11-05 03:05:00|15861|15849|15862.1|15850.1|15864.6|15852.6|15855|15843|0
1762312200000|2025-11-05 03:10:00|15862|15850|15866.9|15854.9|15866.9|15854.9|15857.4|15845.4|0
1762312500000|2025-11-05 03:15:00|15864.5|15852.5|15857.4|15845.4|15864.6|15852.6|15855|15843|0
1762312800000|2025-11-05 03:20:00|15857.3|15845.3|15860.9|15848.9|15862.1|15850.1|15855|15843|0
1762313100000|2025-11-05 03:25:00|15859.7|15847.7|15871.7|15859.7|15871.7|15859.7|15859.7|15847.7|0
1762313400000|2025-11-05 03:30:00|15870.5|15858.5|15876.5|15864.5|15877.6|15865.6|15864.5|15852.5|0
1762313700000|2025-11-05 03:35:00|15876.4|15864.4|15869.3|15857.3|15876.5|15864.5|15864.6|15852.6|0
1762314000000|2025-11-05 03:40:00|15869.4|15857.4|15881.2|15869.2|15881.2|15869.2|15869.3|15857.3|0
1762314300000|2025-11-05 03:45:00|15880|15868|15888.3|15876.3|15900.1|15888.1|15880|15868|0
1762314600000|2025-11-05 03:50:00|15886|15874|15883.7|15871.7|15891.9|15879.9|15881.2|15869.2|0
1762314900000|2025-11-05 03:55:00|15881.3|15869.3|15888.5|15876.5|15888.5|15876.5|15880.2|15868.2|0
1762315200000|2025-11-05 04:00:00|15887.3|15875.3|15882.5|15870.5|15890.8|15878.8|15880.2|15868.2|0
1762315500000|2025-11-05 04:05:00|15881.4|15869.4|15871.7|15859.7|15881.4|15869.4|15871.7|15859.7|0
1762315800000|2025-11-05 04:10:00|15870.6|15858.6|15881.1|15869.1|15885.8|15873.8|15869.3|15857.3|0
1762316100000|2025-11-05 04:15:00|15878.7|15866.7|15875.2|15863.2|15882.3|15870.3|15873.9|15861.9|0
1762316400000|2025-11-05 04:20:00|15874|15862|15881.1|15869.1|15882.3|15870.3|15874|15862|0
1762316700000|2025-11-05 04:25:00|15882.3|15870.3|15883.4|15871.4|15883.5|15871.5|15878.7|15866.7|0
1762317000000|2025-11-05 04:30:00|15883.5|15871.5|15879.9|15867.9|15887|15875|15876.4|15864.4|0
1762317300000|2025-11-05 04:35:00|15881.1|15869.1|15883.4|15871.4|15888.1|15876.1|15878.7|15866.7|0
1762317600000|2025-11-05 04:40:00|15883.5|15871.5|15884.7|15872.7|15888.2|15876.2|15882.3|15870.3|0
1762317900000|2025-11-05 04:45:00|15883.5|15871.5|15878.8|15866.8|15884.7|15872.7|15877.5|15865.5|0
1762318200000|2025-11-05 04:50:00|15881.1|15869.1|15880.9|15868.9|15885.8|15873.8|15878.6|15866.6|0
1762318500000|2025-11-05 04:55:00|15881|15869|15885.7|15873.7|15885.7|15873.7|15878.5|15866.5|0
1762318800000|2025-11-05 05:00:00|15883.4|15871.4|15881.1|15869.1|15890.5|15878.5|15878.7|15866.7|0
1762319100000|2025-11-05 05:05:00|15879.9|15867.9|15891.8|15879.8|15895.3|15883.3|15876.4|15864.4|0
1762319400000|2025-11-05 05:10:00|15890.6|15878.6|15902.4|15890.4|15902.5|15890.5|15890.6|15878.6|0
1762319700000|2025-11-05 05:15:00|15901.3|15889.3|15897.6|15885.6|15902.5|15890.5|15895.1|15883.1|0
1762320000000|2025-11-05 05:20:00|15898.8|15886.8|15902.2|15890.2|15902.3|15890.3|15897.6|15885.6|0
1762320300000|2025-11-05 05:25:00|15901.1|15889.1|15897.6|15885.6|15902.2|15890.2|15891.6|15879.6|0
1762320600000|2025-11-05 05:30:00|15899.9|15887.9|15901.1|15889.1|15904.7|15892.7|15895.2|15883.2|0
1762320900000|2025-11-05 05:35:00|15899.9|15887.9|15899.8|15887.8|15904.5|15892.5|15897.5|15885.5|0
1762321200000|2025-11-05 05:40:00|15898.6|15886.6|15893.8|15881.8|15899.8|15887.8|15892.7|15880.7|0
1762321500000|2025-11-05 05:45:00|15892.7|15880.7|15885.5|15873.5|15893.8|15881.8|15883.1|15871.1|0
1762321800000|2025-11-05 05:50:00|15886.7|15874.7|15885.5|15873.5|15887.9|15875.9|15881.9|15869.9|0
1762322100000|2025-11-05 05:55:00|15884.3|15872.3|15888|15876|15890.3|15878.3|15883.2|15871.2|0
1762322400000|2025-11-05 06:00:00|15887.9|15875.9|15885.6|15873.6|15888|15876|15873.8|15861.8|0
1762322700000|2025-11-05 06:05:00|15886.8|15874.8|15890.3|15878.3|15892.7|15880.7|15883.1|15871.1|0
1762323000000|2025-11-05 06:10:00|15889.2|15877.2|15892.8|15880.8|15897.5|15885.5|15888|15876|0
1762323300000|2025-11-05 06:15:00|15895.1|15883.1|15911.8|15899.8|15911.8|15899.8|15895.1|15883.1|0
1762323600000|2025-11-05 06:20:00|15911.7|15899.7|15913.9|15901.9|15916.4|15904.4|15909.3|15897.3|0
1762323900000|2025-11-05 06:25:00|15914|15902|15921|15909|15923.3|15911.3|15912.8|15900.8|0
1762324200000|2025-11-05 06:30:00|15919.8|15907.8|15918.6|15906.6|15923.4|15911.4|15913.8|15901.8|0
1762324500000|2025-11-05 06:35:00|15921|15909|15918.6|15906.6|15922.1|15910.1|15916.2|15904.2|0
1762324800000|2025-11-05 06:40:00|15919.8|15907.8|15920.9|15908.9|15925.7|15913.7|15918.6|15906.6|0
1762325100000|2025-11-05 06:45:00|15919.8|15907.8|15918.6|15906.6|15921|15909|15916.3|15904.3|0
1762325400000|2025-11-05 06:50:00|15918.5|15906.5|15913.9|15901.9|15918.6|15906.6|15913.9|15901.9|0
1762325700000|2025-11-05 06:55:00|15916.2|15904.2|15913.9|15901.9|15916.3|15904.3|15913.9|15901.9|0
1762326000000|2025-11-05 07:00:00|15916.3|15904.3|15903.7|15898.7|15918.6|15908.7|15903.7|15898.7|25
1762326300000|2025-11-05 07:05:00|15903.2|15898.2|15903.2|15898.2|15905.2|15900.2|15902.2|15897.2|12
1762326600000|2025-11-05 07:10:00|15902.7|15897.7|15892.7|15887.7|15902.7|15897.7|15892.2|15887.2|2
1762326900000|2025-11-05 07:15:00|15895.7|15890.7|15894.2|15889.2|15898.7|15893.7|15892.7|15887.7|8
1762327200000|2025-11-05 07:20:00|15893.7|15888.7|15894.2|15889.2|15894.2|15889.2|15893.7|15888.7|3
1762327500000|2025-11-05 07:25:00|15894.7|15889.7|15896.2|15891.2|15896.7|15891.7|15894.2|15889.2|4
1762327800000|2025-11-05 07:30:00|15896.7|15891.7|15894.7|15889.7|15903.7|15898.7|15893.7|15888.7|14
1762328100000|2025-11-05 07:35:00|15894.2|15889.2|15894.2|15889.2|15895.7|15890.7|15893.2|15888.2|3
1762328400000|2025-11-05 07:40:00|15893.7|15888.7|15896.7|15891.7|15897.2|15892.2|15891.2|15886.2|8
1762328700000|2025-11-05 07:45:00|15896.2|15891.2|15896.2|15891.2|15899.2|15894.2|15891.7|15886.7|11
1762329000000|2025-11-05 07:50:00|15896.7|15891.7|15901.7|15896.7|15903.2|15898.2|15896.7|15891.7|14
1762329300000|2025-11-05 07:55:00|15902.2|15897.2|15887.2|15882.2|15905.2|15900.2|15884.7|15879.7|20
1762329600000|2025-11-05 08:00:00|15888.7|15883.7|15911.7|15906.7|15921.7|15916.7|15877.2|15872.2|320
1762329900000|2025-11-05 08:05:00|15912.2|15907.2|15935.7|15930.7|15940.2|15935.2|15908.2|15903.2|149
1762330200000|2025-11-05 08:10:00|15935.2|15930.2|15924.7|15919.7|15941.7|15936.7|15923.2|15918.2|112
1762330500000|2025-11-05 08:15:00|15925.2|15920.2|15932.7|15927.7|15942.2|15937.2|15918.2|15913.2|85
1762330800000|2025-11-05 08:20:00|15933.2|15928.2|15941.7|15936.7|15942.2|15937.2|15917.7|15912.7|84
1762331100000|2025-11-05 08:25:00|15940.7|15935.7|15946.7|15941.7|15953.7|15948.7|15938.7|15933.7|99
1762331400000|2025-11-05 08:30:00|15947.2|15942.2|15943.2|15938.2|15953.7|15948.7|15940.7|15935.7|173
1762331700000|2025-11-05 08:35:00|15942.7|15937.7|15946.7|15941.7|15954.2|15949.2|15936.2|15931.2|121
1762332000000|2025-11-05 08:40:00|15947.2|15942.2|15956.7|15951.7|15957.7|15952.7|15940.7|15935.7|133
1762332300000|2025-11-05 08:45:00|15957.2|15952.2|15973.7|15968.7|15974.2|15969.2|15956.7|15951.7|89
1762332600000|2025-11-05 08:50:00|15973.2|15968.2|15960.7|15955.7|15976.7|15971.7|15954.2|15949.2|103
1762332900000|2025-11-05 08:55:00|15963.2|15958.2|15959.7|15954.7|15969.7|15964.7|15957.2|15952.2|86
1762333200000|2025-11-05 09:00:00|15961.2|15956.2|15955.7|15950.7|15964.2|15959.2|15949.7|15944.7|62
1762333500000|2025-11-05 09:05:00|15955.2|15950.2|15952.7|15947.7|15959.2|15954.2|15946.2|15941.2|44
1762333800000|2025-11-05 09:10:00|15952.2|15947.2|15944.2|15939.2|15956.7|15951.7|15936.2|15931.2|61
1762334100000|2025-11-05 09:15:00|15945.2|15940.2|15920.2|15915.2|15945.2|15940.2|15918.2|15913.2|56
1762334400000|2025-11-05 09:20:00|15920.7|15915.7|15908.7|15903.7|15924.2|15919.2|15908.7|15903.7|73
1762334700000|2025-11-05 09:25:00|15908.2|15903.2|15905.7|15900.7|15912.2|15907.2|15892.2|15887.2|94
1762335000000|2025-11-05 09:30:00|15905.2|15900.2|15893.2|15888.2|15905.2|15900.2|15889.7|15884.7|64
1762335300000|2025-11-05 09:35:00|15893.7|15888.7|15907.7|15902.7|15909.2|15904.2|15890.7|15885.7|59
1762335600000|2025-11-05 09:40:00|15907.2|15902.2|15911.2|15906.2|15914.7|15909.7|15903.7|15898.7|62
1762335900000|2025-11-05 09:45:00|15910.7|15905.7|15908.2|15903.2|15911.2|15906.2|15896.7|15891.7|50
1762336200000|2025-11-05 09:50:00|15907.7|15902.7|15915.2|15910.2|15921.2|15916.2|15901.7|15896.7|64
1762336500000|2025-11-05 09:55:00|15914.7|15909.7|15903.7|15898.7|15915.2|15910.2|15902.7|15897.7|40
1762336800000|2025-11-05 10:00:00|15904.2|15899.2|15903.7|15898.7|15907.7|15902.7|15891.7|15886.7|41
1762337100000|2025-11-05 10:05:00|15903.2|15898.2|15892.7|15887.7|15903.2|15898.2|15892.7|15887.7|30
1762337400000|2025-11-05 10:10:00|15892.2|15887.2|15890.2|15885.2|15894.7|15889.7|15882.2|15877.2|70
1762337700000|2025-11-05 10:15:00|15889.7|15884.7|15901.2|15896.2|15906.7|15901.7|15887.7|15882.7|23
1762338000000|2025-11-05 10:20:00|15901.7|15896.7|15905.2|15900.2|15905.2|15900.2|15897.7|15892.7|30
1762338300000|2025-11-05 10:25:00|15906.2|15901.2|15910.2|15905.2|15910.2|15905.2|15903.2|15898.2|27
1762338600000|2025-11-05 10:30:00|15908.2|15903.2|15913.7|15908.7|15914.7|15909.7|15900.7|15895.7|45
1762338900000|2025-11-05 10:35:00|15914.7|15909.7|15916.2|15911.2|15922.2|15917.2|15913.7|15908.7|41
1762339200000|2025-11-05 10:40:00|15917.7|15912.7|15914.7|15909.7|15920.7|15915.7|15914.7|15909.7|21
1762339500000|2025-11-05 10:45:00|15915.2|15910.2|15921.7|15916.7|15921.7|15916.7|15910.2|15905.2|21
1762339800000|2025-11-05 10:50:00|15922.2|15917.2|15898.7|15893.7|15922.2|15917.2|15897.2|15892.2|24
1762340100000|2025-11-05 10:55:00|15897.7|15892.7|15891.7|15886.7|15899.2|15894.2|15888.7|15883.7|26
1762340400000|2025-11-05 11:00:00|15890.7|15885.7|15887.2|15882.2|15897.7|15892.7|15887.2|15882.2|29
1762340700000|2025-11-05 11:05:00|15889.2|15884.2|15882.7|15877.7|15899.2|15894.2|15880.7|15875.7|18
1762341000000|2025-11-05 11:10:00|15882.2|15877.2|15875.7|15870.7|15888.7|15883.7|15869.2|15864.2|57
1762341300000|2025-11-05 11:15:00|15875.2|15870.2|15882.2|15877.2|15889.2|15884.2|15874.7|15869.7|34
1762341600000|2025-11-05 11:20:00|15882.7|15877.7|15885.7|15880.7|15887.2|15882.2|15879.7|15874.7|24
1762341900000|2025-11-05 11:25:00|15885.2|15880.2|15886.2|15881.2|15893.2|15888.2|15884.7|15879.7|22
1762342200000|2025-11-05 11:30:00|15885.7|15880.7|15879.7|15874.7|15890.7|15885.7|15878.7|15873.7|21
1762342500000|2025-11-05 11:35:00|15880.2|15875.2|15904.7|15899.7|15904.7|15899.7|15880.2|15875.2|14
1762342800000|2025-11-05 11:40:00|15905.2|15900.2|15918.7|15913.7|15919.2|15914.2|15905.2|15900.2|19
1762343100000|2025-11-05 11:45:00|15918.2|15913.2|15918.7|15913.7|15927.2|15922.2|15917.7|15912.7|27
1762343400000|2025-11-05 11:50:00|15919.2|15914.2|15917.7|15912.7|15925.2|15920.2|15914.2|15909.2|29
1762343700000|2025-11-05 11:55:00|15917.2|15912.2|15920.2|15915.2|15925.2|15920.2|15912.7|15907.7|15
1762344000000|2025-11-05 12:00:00|15922.7|15917.7|15927.7|15922.7|15930.7|15925.7|15916.7|15911.7|37
1762344300000|2025-11-05 12:05:00|15928.2|15923.2|15941.7|15936.7|15941.7|15936.7|15924.7|15919.7|26
1762344600000|2025-11-05 12:10:00|15941.2|15936.2|15945.7|15940.7|15947.2|15942.2|15937.2|15932.2|28
1762344900000|2025-11-05 12:15:00|15946.2|15941.2|15946.7|15941.7|15951.7|15946.7|15944.7|15939.7|48
1762345200000|2025-11-05 12:20:00|15947.2|15942.2|15954.2|15949.2|15956.7|15951.7|15947.2|15942.2|32
1762345500000|2025-11-05 12:25:00|15953.7|15948.7|15955.7|15950.7|15960.2|15955.2|15953.7|15948.7|11
1762345800000|2025-11-05 12:30:00|15956.2|15951.2|15958.7|15953.7|15962.7|15957.7|15950.2|15945.2|32
1762346100000|2025-11-05 12:35:00|15959.2|15954.2|15960.2|15955.2|15960.7|15955.7|15956.2|15951.2|16
1762346400000|2025-11-05 12:40:00|15961.2|15956.2|15961.7|15956.7|15963.7|15958.7|15958.7|15953.7|17
1762346700000|2025-11-05 12:45:00|15961.2|15956.2|15953.7|15948.7|15964.2|15959.2|15953.7|15948.7|22
1762347000000|2025-11-05 12:50:00|15954.2|15949.2|15957.7|15952.7|15959.2|15954.2|15952.7|15947.7|22
1762347300000|2025-11-05 12:55:00|15958.2|15953.2|15965.7|15960.7|15971.7|15966.7|15956.7|15951.7|31
1762347600000|2025-11-05 13:00:00|15964.7|15959.7|15964.7|15959.7|15964.7|15959.7|15959.7|15954.7|19
1762347900000|2025-11-05 13:05:00|15965.2|15960.2|15965.7|15960.7|15968.2|15963.2|15962.2|15957.2|12
1762348200000|2025-11-05 13:10:00|15965.2|15960.2|15967.2|15962.2|15967.2|15962.2|15962.7|15957.7|17
1762348500000|2025-11-05 13:15:00|15967.7|15962.7|15968.7|15963.7|15977.7|15972.7|15967.7|15962.7|55
1762348800000|2025-11-05 13:20:00|15969.2|15964.2|15961.7|15956.7|15970.2|15965.2|15961.7|15956.7|17
1762349100000|2025-11-05 13:25:00|15962.2|15957.2|15968.7|15963.7|15969.2|15964.2|15961.7|15956.7|18
1762349400000|2025-11-05 13:30:00|15968.2|15963.2|15954.2|15949.2|15968.2|15963.2|15954.2|15949.2|40
1762349700000|2025-11-05 13:35:00|15954.7|15949.7|15961.7|15956.7|15966.2|15961.2|15954.7|15949.7|24
1762350000000|2025-11-05 13:40:00|15961.2|15956.2|15963.2|15958.2|15966.7|15961.7|15958.7|15953.7|26
1762350300000|2025-11-05 13:45:00|15963.7|15958.7|15961.7|15956.7|15966.7|15961.7|15961.7|15956.7|9
1762350600000|2025-11-05 13:50:00|15961.2|15956.2|15970.7|15965.7|15971.2|15966.2|15960.7|15955.7|24
1762350900000|2025-11-05 13:55:00|15971.2|15966.2|15964.7|15959.7|15973.7|15968.7|15964.7|15959.7|22
1762351200000|2025-11-05 14:00:00|15964.2|15959.2|15964.7|15959.7|15967.7|15962.7|15959.2|15954.2|16
1762351500000|2025-11-05 14:05:00|15964.2|15959.2|15972.7|15967.7|15973.2|15968.2|15964.2|15959.2|16
1762351800000|2025-11-05 14:10:00|15972.2|15967.2|15963.7|15958.7|15972.2|15967.2|15963.2|15958.2|19
1762352100000|2025-11-05 14:15:00|15963.2|15958.2|15972.2|15967.2|15972.2|15967.2|15957.7|15952.7|13
1762352400000|2025-11-05 14:20:00|15971.7|15966.7|15976.2|15971.2|15977.2|15972.2|15970.2|15965.2|36
1762352700000|2025-11-05 14:25:00|15977.2|15972.2|15984.2|15979.2|15984.2|15979.2|15975.2|15970.2|58
1762353000000|2025-11-05 14:30:00|15983.2|15978.2|15986.7|15981.7|15996.2|15991.2|15982.2|15977.2|70
1762353300000|2025-11-05 14:35:00|15987.2|15982.2|15991.2|15986.2|15998.7|15993.7|15987.2|15982.2|64
1762353600000|2025-11-05 14:40:00|15991.7|15986.7|15977.2|15972.2|15996.7|15991.7|15977.2|15972.2|48
1762353900000|2025-11-05 14:45:00|15977.7|15972.7|15994.2|15989.2|15994.2|15989.2|15973.7|15968.7|54
1762354200000|2025-11-05 14:50:00|15993.7|15988.7|16006.2|16001.2|16006.2|16001.2|15992.7|15987.7|78
1762354500000|2025-11-05 14:55:00|16005.7|16000.7|16019.2|16014.2|16021.2|16016.2|16005.7|16000.7|31
1762354800000|2025-11-05 15:00:00|16020.2|16015.2|16031.2|16026.2|16031.2|16026.2|16012.7|16007.7|90
1762355100000|2025-11-05 15:05:00|16031.7|16026.7|16044.2|16039.2|16044.2|16039.2|16031.2|16026.2|91
1762355400000|2025-11-05 15:10:00|16043.7|16038.7|16043.7|16038.7|16054.2|16049.2|16041.2|16036.2|114
1762355700000|2025-11-05 15:15:00|16044.2|16039.2|16046.7|16041.7|16050.7|16045.7|16036.2|16031.2|46
1762356000000|2025-11-05 15:20:00|16047.7|16042.7|16058.2|16053.2|16058.7|16053.7|16043.7|16038.7|102
1762356300000|2025-11-05 15:25:00|16057.2|16052.2|16070.7|16065.7|16079.7|16074.7|16055.7|16050.7|164
1762356600000|2025-11-05 15:30:00|16070.2|16065.2|16073.2|16068.2|16079.7|16074.7|16066.2|16061.2|50
1762356900000|2025-11-05 15:35:00|16071.7|16066.7|16081.2|16076.2|16083.2|16078.2|16069.7|16064.7|72
1762357200000|2025-11-05 15:40:00|16082.2|16077.2|16083.2|16078.2|16087.2|16082.2|16078.7|16073.7|53
1762357500000|2025-11-05 15:45:00|16081.2|16076.2|16084.7|16079.7|16088.2|16083.2|16075.2|16070.2|60
1762357800000|2025-11-05 15:50:00|16084.2|16079.2|16076.2|16071.2|16084.2|16079.2|16069.2|16064.2|36
1762358100000|2025-11-05 15:55:00|16076.7|16071.7|16075.2|16070.2|16078.7|16073.7|16069.2|16064.2|48
1762358400000|2025-11-05 16:00:00|16074.7|16069.7|16069.2|16064.2|16076.2|16071.2|16062.2|16057.2|63
1762358700000|2025-11-05 16:05:00|16068.7|16063.7|16071.7|16066.7|16073.2|16068.2|16065.7|16060.7|72
1762359000000|2025-11-05 16:10:00|16072.2|16067.2|16061.2|16056.2|16075.2|16070.2|16059.7|16054.7|89
1762359300000|2025-11-05 16:15:00|16063.7|16058.7|16072.2|16067.2|16074.2|16069.2|16063.7|16058.7|82
1762359600000|2025-11-05 16:20:00|16072.7|16067.7|16082.2|16077.2|16082.2|16077.2|16069.7|16064.7|256
1762359900000|2025-11-05 16:25:00|16081.2|16076.2|16088.2|16083.2|16094.2|16089.2|16077.7|16072.7|335
1762360200000|2025-11-05 16:30:00|16089.2|16082.2|16104.2|16097.2|16107.2|16100.2|16089.2|16082.2|476
1762360500000|2025-11-05 16:35:00|16105.2|16098.2|16104.2|16096.2|16111.2|16105.2|16100.2|16093.2|165
1762360800000|2025-11-05 16:40:00|16103.2|16097.2|16107.2|16099.2|16108.2|16101.2|16103.2|16095.2|15
1762361100000|2025-11-05 16:45:00|16106.2|16098.2|16110.2|16102.2|16111.2|16102.2|16105.2|16098.2|3
1762361400000|2025-11-05 16:50:00|16111.2|16103.2|16115.2|16107.2|16115.2|16108.2|16110.2|16103.2|25
1762361700000|2025-11-05 16:55:00|16116.2|16109.2|16116.2|16108.2|16119.2|16112.2|16114.2|16108.2|22
1762362000000|2025-11-05 17:00:00|16115.2|16107.2|16118.2|16109.2|16119.2|16110.2|16115.2|16107.2|10
1762362300000|2025-11-05 17:05:00|16119.2|16110.2|16119.2|16110.2|16119.2|16111.2|16117.2|16109.2|3
1762362600000|2025-11-05 17:10:00|16116.2|16111.2|16124.2|16117.2|16127.2|16120.2|16116.2|16111.2|31
1762362900000|2025-11-05 17:15:00|16123.2|16115.2|16128.2|16121.2|16128.2|16121.2|16123.2|16115.2|8
1762363200000|2025-11-05 17:20:00|16127.2|16122.2|16131.2|16124.2|16133.2|16127.2|16127.2|16120.2|15
1762363500000|2025-11-05 17:25:00|16132.2|16125.2|16142.2|16133.2|16143.2|16135.2|16132.2|16125.2|18
1762363800000|2025-11-05 17:30:00|16141.2|16132.2|16143.2|16134.2|16144.2|16134.2|16140.2|16132.2|6
1762364100000|2025-11-05 17:35:00|16144.2|16135.2|16149.2|16139.2|16149.2|16139.2|16144.2|16135.2|1
1762364400000|2025-11-05 17:40:00|16148.2|16137.2|16144.2|16136.2|16148.2|16137.2|16143.2|16136.2|2
1762364700000|2025-11-05 17:45:00|16143.2|16134.2|16134.2|16124.2|16143.2|16134.2|16134.2|16124.2|6
1762365000000|2025-11-05 17:50:00|16133.2|16125.2|16136.2|16128.2|16137.2|16129.2|16132.2|16125.2|9
1762365300000|2025-11-05 17:55:00|16137.2|16127.2|16138.2|16129.2|16140.2|16132.2|16137.2|16125.2|5
1762365600000|2025-11-05 18:00:00|16137.2|16128.2|16139.2|16129.2|16139.2|16129.2|16136.2|16127.2|0
1762365900000|2025-11-05 18:05:00|16138.2|16128.2|16132.2|16122.2|16139.2|16128.2|16132.2|16122.2|2
1762366200000|2025-11-05 18:10:00|16131.2|16121.2|16133.2|16121.2|16133.2|16122.2|16130.2|16118.2|0
1762366500000|2025-11-05 18:15:00|16133.7|16121.7|16138.2|16126.2|16138.7|16126.7|16133.7|16121.7|0
1762367100000|2025-11-05 18:25:00|16139.2|16127.2|16139.2|16128.2|16139.2|16128.2|16139.2|16127.2|0
1762367700000|2025-11-05 18:35:00|16138.2|16129.2|16142.2|16130.2|16142.2|16130.2|16137.2|16129.2|7
1762368000000|2025-11-05 18:40:00|16141.2||16140.2||16141.2||16140.2||0
1762368300000|2025-11-05 18:45:00|16139.2|16126.7|16139.2|16127.2|16139.2|16127.2|16138.7|16126.7|1
1762368600000|2025-11-05 18:50:00|16138.2|16128.2|16138.2|16128.2|16138.2|16128.2|16138.2|16128.2|3
1762368900000|2025-11-05 18:55:00|16134.2|16129.2|16137.7|16125.7|16138.2|16130.2|16134.2|16125.7|10
1762369200000|2025-11-05 19:00:00|16135.3|16123.3|16132.9|16120.9|16137.7|16125.7|16132.8|16120.8|5
1762369500000|2025-11-05 19:05:00|16132.8|16120.8|16130.3|16118.3|16135.2|16123.2|16128|16116|0
1762369800000|2025-11-05 19:10:00|16130.4|16118.4|16135.2|16123.2|16135.2|16123.2|16130.4|16118.4|1
1762370100000|2025-11-05 19:15:00|16135.1|16123.1|16137.5|16125.5|16137.6|16125.6|16135.1|16123.1|0
1762370400000|2025-11-05 19:20:00|16137.6|16125.6|16137.6|16125.6|16137.6|16125.6|16135.1|16123.1|2
1762370700000|2025-11-05 19:25:00|16137.5|16125.5|16135.1|16123.1|16137.6|16125.6|16135.1|16123.1|0
1762371000000|2025-11-05 19:30:00|16135.2|16123.2|16137.5|16125.5|16137.6|16125.6|16135.1|16123.1|0
1762371300000|2025-11-05 19:35:00|16135.2|16123.2|16137.4|16125.4|16137.6|16125.6|16135.2|16123.2|0
1762371600000|2025-11-05 19:40:00|16137.5|16125.5|16137.4|16125.4|16137.5|16125.5|16137.4|16125.4|0
1762371900000|2025-11-05 19:45:00|16135|16123|16135|16123|16135|16123|16135|16123|0
1762372200000|2025-11-05 19:50:00|16137.3|16125.3|16135.1|16123.1|16137.4|16125.4|16135|16123|0
1762372500000|2025-11-05 19:55:00|16132.7|16120.7|16135|16123|16135.1|16123.1|16132.7|16120.7|0
1762372800000|2025-11-05 20:00:00|16135.1|16123.1|16137.4|16125.4|16139.8|16127.8|16135.1|16123.1|2
1762373100000|2025-11-05 20:05:00|16137.3|16125.3|16139.6|16127.6|16139.6|16127.6|16134.8|16122.8|0
1762373400000|2025-11-05 20:10:00|16138.4|16126.4|16139.7|16127.7|16139.7|16127.7|16138.4|16126.4|1
1762373700000|2025-11-05 20:15:00|16139.6|16127.6|16137.3|16125.3|16139.7|16127.7|16134.9|16122.9|1
1762374000000|2025-11-05 20:20:00|16137.2|16125.2|16134.8|16122.8|16137.3|16125.3|16134.8|16122.8|1
1762374300000|2025-11-05 20:25:00|16134.9|16122.9|16134.6|16122.6|16134.9|16122.9|16132.2|16120.2|0
1762374600000|2025-11-05 20:30:00|16133.4|16121.4|16129.8|16117.8|16134.6|16122.6|16129.8|16117.8|2
1762374900000|2025-11-05 20:35:00|16129.9|16117.9|16134.5|16122.5|16134.6|16122.6|16129.9|16117.9|0
1762375200000|2025-11-05 20:40:00|16134.6|16122.6|16132.1|16120.1|16137|16125|16132|16120|0
1762375500000|2025-11-05 20:45:00|16134.4|16122.4|16129.6|16117.6|16134.5|16122.5|16129.6|16117.6|0
1762375800000|2025-11-05 20:50:00|16129.5|16117.5|16128.2|16116.2|16130.7|16118.7|16127.1|16115.1|9
1762376100000|2025-11-05 20:55:00|16128.1|16116.1|16128.5|16116.5|16132.6|16120.6|16119.4|16107.4|15
1762376400000|2025-11-05 21:00:00|16126.8|16114.8|16134|16122|16134|16122|16121.5|16109.5|0
1762376700000|2025-11-05 21:05:00|16134.1|16122.1|16126.1|16114.1|16136.5|16124.5|16126.1|16114.1|0
1762377000000|2025-11-05 21:10:00|16126.3|16114.3|16123.7|16111.7|16126.3|16114.3|16121|16109|0
1762377300000|2025-11-05 21:15:00|16123.6|16111.6|16129.2|16117.2|16129.9|16117.9|16121.3|16109.3|0
1762377600000|2025-11-05 21:20:00|16128.7|16116.7|16130.7|16118.7|16130.9|16118.9|16127.1|16115.1|0
1762377900000|2025-11-05 21:25:00|16131.2|16119.2|16128.3|16116.3|16132.1|16120.1|16128|16116|0
1762378200000|2025-11-05 21:30:00|16129|16117|16132.9|16120.9|16133.6|16121.6|16128.5|16116.5|0
1762378500000|2025-11-05 21:35:00|16133.2|16121.2|16134|16122|16134.1|16122.1|16131.5|16119.5|0
1762378800000|2025-11-05 21:40:00|16133.6|16121.6|16133.6|16121.6|16134.3|16122.3|16132.6|16120.6|0
1762379100000|2025-11-05 21:45:00|16133.5|16121.5|16134.4|16122.4|16135.1|16123.1|16132.8|16120.8|0
1762379400000|2025-11-05 21:50:00|16134.2|16122.2|16133.9|16121.9|16136.1|16124.1|16133|16121|0
1762379700000|2025-11-05 21:55:00|16134.4|16122.4|16131.8|16119.8|16135.4|16123.4|16131.8|16119.8|0
1762380000000|2025-11-05 22:00:00|16132|16120|16136.4|16124.4|16136.4|16124.4|16131.5|16119.5|0
1762380300000|2025-11-05 22:05:00|16136.6|16124.6|16136.6|16124.6|16136.9|16124.9|16136.6|16124.6|0
1762380600000|2025-11-05 22:10:00|16136.4|16124.4|16136.4|16124.4|16136.9|16124.9|16136.1|16124.1|0
1762380900000|2025-11-05 22:15:00|16136.6|16124.6|16136.4|16124.4|16136.6|16124.6|16136.1|16124.1|0
1762381200000|2025-11-05 22:20:00|16136.1|16124.1|16135.9|16123.9|16136.2|16124.2|16135.2|16123.2|0
1762381500000|2025-11-05 22:25:00|16136.1|16124.1|16135.9|16123.9|16136.1|16124.1|16135.9|16123.9|0
1762381800000|2025-11-05 22:30:00|16135.7|16123.7|16134.7|16122.7|16135.7|16123.7|16133.5|16121.5|0
1762382100000|2025-11-05 22:35:00|16135|16123|16134.7|16122.7|16135|16123|16132.8|16120.8|0
1762382400000|2025-11-05 22:40:00|16134.5|16122.5|16135.4|16123.4|16135.7|16123.7|16134.5|16122.5|0
1762382700000|2025-11-05 22:45:00|16135.5|16123.5|16135|16123|16136.7|16124.7|16134.5|16122.5|0
1762383000000|2025-11-05 22:50:00|16136.6|16124.6|16136.2|16124.2|16137.4|16125.4|16135.2|16123.2|0
1762383300000|2025-11-05 22:55:00|16136.4|16124.4|16137.1|16125.1|16137.1|16125.1|16136.4|16124.4|0
1762383600000|2025-11-05 23:00:00|16137.2|16125.2|16128.9|16116.9|16140|16128|16128.6|16116.6|0
1762383900000|2025-11-05 23:05:00|16128.6|16116.6|16129.1|16117.1|16131|16119|16126.5|16114.5|0
1762384200000|2025-11-05 23:10:00|16129.4|16117.4|16134.2|16122.2|16135.1|16123.1|16128.6|16116.6|0
1762384500000|2025-11-05 23:15:00|16134.4|16122.4|16134.7|16122.7|16137.3|16125.3|16133.7|16121.7|0
1762384800000|2025-11-05 23:20:00|16134.4|16122.4|16130.3|16118.3|16135.4|16123.4|16130.3|16118.3|0
1762385100000|2025-11-05 23:25:00|16130.1|16118.1|16133.2|16121.2|16135.1|16123.1|16128.4|16116.4|0
1762385400000|2025-11-05 23:30:00|16133|16121|16133.7|16121.7|16135.9|16123.9|16133|16121|0
1762385700000|2025-11-05 23:35:00|16133.9|16121.9|16136.3|16124.3|16136.6|16124.6|16132.3|16120.3|0
1762386000000|2025-11-05 23:40:00|16136.1|16124.1|16144.3|16132.3|16144.8|16132.8|16134.9|16122.9|0
1762386300000|2025-11-05 23:45:00|16144.1|16132.1|16141.9|16129.9|16144.3|16132.3|16140.9|16128.9|0
1762386600000|2025-11-05 23:50:00|16141.7|16129.7|16142.1|16130.1|16144|16132|16137.5|16125.5|0
1762386900000|2025-11-05 23:55:00|16142.3|16130.3|16145.2|16133.2|16146.4|16134.4|16142.1|16130.1|0
1762387200000|2025-11-06 00:00:00|16145.5|16133.5|16141.4|16129.4|16145.5|16133.5|16137.8|16125.8|0
1762387500000|2025-11-06 00:05:00|16141.6|16129.6|16138.2|16126.2|16141.9|16129.9|16135.8|16123.8|0
1762387800000|2025-11-06 00:10:00|16138|16126|16131.5|16119.5|16138.2|16126.2|16128.6|16116.6|0
1762388100000|2025-11-06 00:15:00|16131.7|16119.7|16124.1|16112.1|16132.9|16120.9|16117|16105|0
1762388400000|2025-11-06 00:20:00|16124.2|16112.2|16112|16100|16124.2|16112.2|16112|16100|0
1762388700000|2025-11-06 00:25:00|16110.8|16098.8|16109.8|16097.8|16110.8|16098.8|16099.1|16087.1|0
1762389000000|2025-11-06 00:30:00|16108.6|16096.6|16105.1|16093.1|16112.3|16100.3|16105.1|16093.1|0
1762389300000|2025-11-06 00:35:00|16107.5|16095.5|16114.6|16102.6|16114.6|16102.6|16106.3|16094.3|0
1762389600000|2025-11-06 00:40:00|16112.3|16100.3|16109.8|16097.8|16114.7|16102.7|16109.8|16097.8|0
1762389900000|2025-11-06 00:45:00|16109.9|16097.9|16107.5|16095.5|16109.9|16097.9|16107.4|16095.4|0
1762390200000|2025-11-06 00:50:00|16108.7|16096.7|16107.5|16095.5|16109.9|16097.9|16105.1|16093.1|0
1762390500000|2025-11-06 00:55:00|16109.8|16097.8|16107.6|16095.6|16112.2|16100.2|16105.1|16093.1|0
1762390800000|2025-11-06 01:00:00|16108.7|16096.7|16098|16086|16108.7|16096.7|16095.6|16083.6|0
1762391100000|2025-11-06 01:05:00|16096.8|16084.8|16092|16080|16100.4|16088.4|16090.8|16078.8|0
1762391400000|2025-11-06 01:10:00|16090.9|16078.9|16095.7|16083.7|16095.7|16083.7|16088.5|16076.5|0
1762391700000|2025-11-06 01:15:00|16098|16086|16088.5|16076.5|16100.5|16088.5|16088.5|16076.5|0
1762392000000|2025-11-06 01:20:00|16088.6|16076.6|16088.6|16076.6|16093.3|16081.3|16088.5|16076.5|0
1762392300000|2025-11-06 01:25:00|16088.5|16076.5|16079|16067|16088.6|16076.6|16076.5|16064.5|0
1762392600000|2025-11-06 01:30:00|16078.9|16066.9|16092.1|16080.1|16093.3|16081.3|16078.9|16066.9|0
1762392900000|2025-11-06 01:35:00|16093.2|16081.2|16101.5|16089.5|16102.7|16090.7|16092.1|16080.1|0
1762393200000|2025-11-06 01:40:00|16102.7|16090.7|16105.1|16093.1|16105.1|16093.1|16100.3|16088.3|0
1762393500000|2025-11-06 01:45:00|16103.9|16091.9|16100.3|16088.3|16107.5|16095.5|16100.3|16088.3|0
1762393800000|2025-11-06 01:50:00|16099.1|16087.1|16100.2|16088.2|16101.4|16089.4|16098|16086|0
1762394100000|2025-11-06 01:55:00|16100.3|16088.3|16105|16093|16107.3|16095.3|16100.3|16088.3|0
1762394400000|2025-11-06 02:00:00|16104.9|16092.9|16097.8|16085.8|16105|16093|16097.7|16085.7|0
1762394700000|2025-11-06 02:05:00|16097.7|16085.7|16100.1|16088.1|16100.2|16088.2|16097.7|16085.7|0
1762395000000|2025-11-06 02:10:00|16099|16087|16097.7|16085.7|16100.1|16088.1|16094.1|16082.1|0
1762395300000|2025-11-06 02:15:00|16100.1|16088.1|16104.9|16092.9|16107.3|16095.3|16098.9|16086.9|0
1762395600000|2025-11-06 02:20:00|16104.8|16092.8|16102.5|16090.5|16107.3|16095.3|16102.5|16090.5|0
1762395900000|2025-11-06 02:25:00|16102.6|16090.6|16100.2|16088.2|16104.9|16092.9|16100.1|16088.1|0
1762396200000|2025-11-06 02:30:00|16102.5|16090.5|16104.9|16092.9|16107.3|16095.3|16100.2|16088.2|0
1762396500000|2025-11-06 02:35:00|16105|16093|16107.4|16095.4|16109.8|16097.8|16104.9|16092.9|0
1762396800000|2025-11-06 02:40:00|16109.8|16097.8|16109.8|16097.8|16114.6|16102.6|16109.8|16097.8|0
1762397100000|2025-11-06 02:45:00|16109.9|16097.9|16112.2|16100.2|16112.2|16100.2|16107.4|16095.4|0
1762397400000|2025-11-06 02:50:00|16112.3|16100.3|16111|16099|16114.6|16102.6|16111|16099|0
1762397700000|2025-11-06 02:55:00|16112.2|16100.2|16114.6|16102.6|16114.6|16102.6|16109.9|16097.9|0
1762398000000|2025-11-06 03:00:00|16117|16105|16117.1|16105.1|16117.1|16105.1|16117|16105|0
1762398300000|2025-11-06 03:05:00|16114.7|16102.7|16114.8|16102.8|16114.8|16102.8|16112.3|16100.3|0
1762398600000|2025-11-06 03:10:00|16114.7|16102.7|16114.8|16102.8|16114.8|16102.8|16114.7|16102.7|0
1762398900000|2025-11-06 03:15:00|16114.9|16102.9|16109.8|16097.8|16119.5|16107.5|16109.8|16097.8|0
1762399200000|2025-11-06 03:20:00|16108.6|16096.6|16112.2|16100.2|16112.2|16100.2|16107.4|16095.4|0
1762399500000|2025-11-06 03:25:00|16112.1|16100.1|16112.1|16100.1|16112.1|16100.1|16107.4|16095.4|0
1762399800000|2025-11-06 03:30:00|16113.3|16101.3|16109.7|16097.7|16113.3|16101.3|16106.2|16094.2|0
1762400100000|2025-11-06 03:35:00|16107.4|16095.4|16114.5|16102.5|16117|16105|16107.4|16095.4|0
1762400400000|2025-11-06 03:40:00|16114.6|16102.6|16116.9|16104.9|16119.3|16107.3|16114.5|16102.5|0
1762400700000|2025-11-06 03:45:00|16114.5|16102.5|16114.6|16102.6|16114.6|16102.6|16111|16099|0
1762401000000|2025-11-06 03:50:00|16117|16105|16107.5|16095.5|16117|16105|16107.5|16095.5|0
1762401300000|2025-11-06 03:55:00|16107.4|16095.4|16114.5|16102.5|16114.5|16102.5|16100.4|16088.4|0
1762401600000|2025-11-06 04:00:00|16112.1|16100.1|16109.7|16097.7|16113.3|16101.3|16109.7|16097.7|0
1762401900000|2025-11-06 04:05:00|16110.9|16098.9|16114.5|16102.5|16115.6|16103.6|16109.7|16097.7|0
1762402200000|2025-11-06 04:10:00|16114.4|16102.4|16116.9|16104.9|16116.9|16104.9|16113.3|16101.3|0
1762402500000|2025-11-06 04:15:00|16118.1|16106.1|16121.7|16109.7|16121.7|16109.7|16116.9|16104.9|0
1762402800000|2025-11-06 04:20:00|16120.5|16108.5|16121.8|16109.8|16121.8|16109.8|16119.3|16107.3|0
1762403100000|2025-11-06 04:25:00|16120.6|16108.6|16119.5|16107.5|16121.8|16109.8|16117.1|16105.1|0
1762403400000|2025-11-06 04:30:00|16120.7|16108.7|16119.5|16107.5|16121.9|16109.9|16119.5|16107.5|0
1762403700000|2025-11-06 04:35:00|16120.7|16108.7|16114.8|16102.8|16120.7|16108.7|16114.8|16102.8|0
1762404000000|2025-11-06 04:40:00|16113.6|16101.6|16119.5|16107.5|16119.5|16107.5|16113.6|16101.6|0
1762404300000|2025-11-06 04:45:00|16118.3|16106.3|16112.4|16100.4|16119.5|16107.5|16112.4|16100.4|0
1762404600000|2025-11-06 04:50:00|16114.8|16102.8|16112.4|16100.4|16114.8|16102.8|16107.7|16095.7|0
1762404900000|2025-11-06 04:55:00|16111.2|16099.2|16117.2|16105.2|16117.2|16105.2|16110.1|16098.1|0
1762405200000|2025-11-06 05:00:00|16117.1|16105.1|16117.1|16105.1|16119.5|16107.5|16115.9|16103.9|0
1762405500000|2025-11-06 05:05:00|16116|16104|16112.4|16100.4|16117.1|16105.1|16111.2|16099.2|0
1762405800000|2025-11-06 05:10:00|16110.1|16098.1|16111.2|16099.2|16112.4|16100.4|16107.7|16095.7|0
1762406100000|2025-11-06 05:15:00|16112.4|16100.4|16112.4|16100.4|16114.7|16102.7|16110|16098|0
1762406400000|2025-11-06 05:20:00|16113.6|16101.6|16114.8|16102.8|16116|16104|16112.4|16100.4|0
1762406700000|2025-11-06 05:25:00|16112.4|16100.4|16112.4|16100.4|16114.8|16102.8|16111.2|16099.2|0
1762407000000|2025-11-06 05:30:00|16113.6|16101.6|16112.5|16100.5|16114.7|16102.7|16111.1|16099.1|0
1762407300000|2025-11-06 05:35:00|16112.4|16100.4|16108.9|16096.9|16112.5|16100.5|16107.7|16095.7|0
1762407600000|2025-11-06 05:40:00|16110|16098|16105.3|16093.3|16110|16098|16105.3|16093.3|0
1762407900000|2025-11-06 05:45:00|16104.1|16092.1|16104.1|16092.1|16105.3|16093.3|16101.7|16089.7|0
1762408200000|2025-11-06 05:50:00|16105.3|16093.3|16100.6|16088.6|16106.5|16094.5|16100.6|16088.6|0
1762408500000|2025-11-06 05:55:00|16101.7|16089.7|16104|16092|16105.2|16093.2|16100.5|16088.5|0
1762408800000|2025-11-06 06:00:00|16102.9|16090.9|16112.2|16100.2|16112.3|16100.3|16100.5|16088.5|0
1762409100000|2025-11-06 06:05:00|16112.3|16100.3|16102.8|16090.8|16114.6|16102.6|16102.7|16090.7|0
1762409400000|2025-11-06 06:10:00|16105.2|16093.2|16105.1|16093.1|16105.2|16093.2|16104|16092|0
1762409700000|2025-11-06 06:15:00|16105.2|16093.2|16107.6|16095.6|16109.9|16097.9|16105.2|16093.2|0
1762410000000|2025-11-06 06:20:00|16107.5|16095.5|16102.8|16090.8|16107.6|16095.6|16102.8|16090.8|0
1762410300000|2025-11-06 06:25:00|16105.1|16093.1|16100.3|16088.3|16105.1|16093.1|16098|16086|0
1762410600000|2025-11-06 06:30:00|16100.4|16088.4|16102.7|16090.7|16105.1|16093.1|16095.6|16083.6|0
1762410900000|2025-11-06 06:35:00|16105.1|16093.1|16111|16099|16114.5|16102.5|16105.1|16093.1|0
1762411200000|2025-11-06 06:40:00|16110.9|16098.9|16107.5|16095.5|16112.1|16100.1|16105.1|16093.1|0
1762411500000|2025-11-06 06:45:00|16107.4|16095.4|16109.8|16097.8|16112.3|16100.3|16107.4|16095.4|0
1762411800000|2025-11-06 06:50:00|16109.9|16097.9|16107.4|16095.4|16112.2|16100.2|16107.4|16095.4|0
1762412100000|2025-11-06 06:55:00|16105.1|16093.1|16109|16097|16111.4|16099.4|16105|16093|0
1762412400000|2025-11-06 07:00:00|16110.2|16098.2|16111.4|16106.4|16123.4|16118.4|16107.9|16098.2|26
1762412700000|2025-11-06 07:05:00|16111.9|16106.9|16106.4|16101.4|16111.9|16106.9|16106.4|16101.4|3
1762413000000|2025-11-06 07:10:00|16106.9|16101.9|16107.9|16102.9|16110.4|16105.4|16106.9|16101.9|3
1762413300000|2025-11-06 07:15:00|16107.4|16102.4|16110.4|16105.4|16110.4|16105.4|16105.9|16100.9|4
1762413600000|2025-11-06 07:20:00|16110.9|16105.9|16116.4|16111.4|16117.9|16112.9|16110.9|16105.9|6
1762413900000|2025-11-06 07:25:00|16116.9|16111.9|16114.9|16109.9|16121.9|16116.9|16113.9|16108.9|5
1762414200000|2025-11-06 07:30:00|16114.4|16109.4|16110.9|16105.9|16114.4|16109.4|16110.9|16105.9|1
1762414500000|2025-11-06 07:35:00|16111.4|16106.4|16111.9|16106.9|16115.4|16110.4|16111.4|16106.4|1
1762414800000|2025-11-06 07:40:00|16110.9|16105.9|16108.4|16103.4|16110.9|16105.9|16100.4|16095.4|16
1762415100000|2025-11-06 07:45:00|16109.4|16104.4|16106.4|16101.4|16109.4|16104.4|16105.9|16100.9|3
1762415400000|2025-11-06 07:50:00|16106.9|16101.9|16098.9|16093.9|16107.9|16102.9|16098.4|16093.4|5
1762415700000|2025-11-06 07:55:00|16099.9|16094.9|16096.9|16091.9|16103.4|16098.4|16096.4|16091.4|5
1762416000000|2025-11-06 08:00:00|16097.4|16092.4|16051.4|16046.4|16105.9|16100.9|16049.4|16044.4|597
1762416300000|2025-11-06 08:05:00|16051.9|16046.9|16068.4|16063.4|16070.4|16065.4|16050.4|16045.4|236
1762416600000|2025-11-06 08:10:00|16068.9|16063.9|16060.4|16055.4|16079.9|16074.9|16050.9|16045.9|196
1762416900000|2025-11-06 08:15:00|16059.9|16054.9|16032.4|16027.4|16060.9|16055.9|16023.4|16018.4|223
1762417200000|2025-11-06 08:20:00|16032.9|16027.9|16056.4|16051.4|16058.9|16053.9|16030.4|16025.4|128
1762417500000|2025-11-06 08:25:00|16057.4|16052.4|16059.4|16054.4|16066.4|16061.4|16053.9|16048.9|86
1762417800000|2025-11-06 08:30:00|16061.4|16056.4|16060.4|16055.4|16073.9|16068.9|16055.4|16050.4|106
1762418100000|2025-11-06 08:35:00|16059.4|16054.4|16075.9|16070.9|16079.4|16074.4|16059.4|16054.4|64
1762418400000|2025-11-06 08:40:00|16076.4|16071.4|16082.4|16077.4|16083.9|16078.9|16069.9|16064.9|65
1762418700000|2025-11-06 08:45:00|16080.9|16075.9|16069.9|16064.9|16083.4|16078.4|16067.4|16062.4|62
1762419000000|2025-11-06 08:50:00|16070.4|16065.4|16075.4|16070.4|16082.9|16077.9|16070.4|16065.4|42
1762419300000|2025-11-06 08:55:00|16074.9|16069.9|16070.9|16065.9|16081.9|16076.9|16068.4|16063.4|74
1762419600000|2025-11-06 09:00:00|16071.9|16066.9|16088.8|16083.8|16089.9|16084.9|16068.4|16063.4|47
1762419900000|2025-11-06 09:05:00|16088.3|16083.3|16100.8|16095.8|16101.3|16096.3|16084.3|16079.3|57
1762420200000|2025-11-06 09:10:00|16101.3|16096.3|16093.8|16088.8|16103.3|16098.3|16092.8|16087.8|42
1762420500000|2025-11-06 09:15:00|16094.3|16089.3|16118.7|16113.7|16118.7|16113.7|16094.3|16089.3|115
1762420800000|2025-11-06 09:20:00|16118.2|16113.2|16113.2|16108.2|16123.7|16118.7|16109.7|16104.7|77
1762421100000|2025-11-06 09:25:00|16113.7|16108.7|16104.7|16099.7|16113.7|16108.7|16103.7|16098.7|52
1762421400000|2025-11-06 09:30:00|16104.2|16099.2|16109.2|16104.2|16113.7|16108.7|16100.7|16095.7|74
1762421700000|2025-11-06 09:35:00|16109.7|16104.7|16097.7|16092.7|16112.7|16107.7|16096.7|16091.7|65
1762422000000|2025-11-06 09:40:00|16097.2|16092.2|16101.6|16096.6|16102.6|16097.6|16093.6|16088.6|65
1762422300000|2025-11-06 09:45:00|16101.1|16096.1|16118.1|16113.1|16119.1|16114.1|16100.1|16095.1|55
1762422600000|2025-11-06 09:50:00|16117.6|16112.6|16117.1|16112.1|16123.1|16118.1|16113.6|16108.6|41
1762422900000|2025-11-06 09:55:00|16117.6|16112.6|16114.6|16109.6|16124.1|16119.1|16114.6|16109.6|41
1762423200000|2025-11-06 10:00:00|16115.1|16110.1|16126.1|16121.1|16127.1|16122.1|16113.6|16108.6|48
1762423500000|2025-11-06 10:05:00|16125.6|16120.6|16127.5|16122.5|16129.5|16124.5|16122.5|16117.5|35
1762423800000|2025-11-06 10:10:00|16128|16123|16133|16128|16133|16128|16122.5|16117.5|43
1762424100000|2025-11-06 10:15:00|16132.5|16127.5|16140.5|16135.5|16142.5|16137.5|16129|16124|41
1762424400000|2025-11-06 10:20:00|16139.5|16134.5|16139.5|16134.5|16140.5|16135.5|16136.5|16131.5|30
1762424700000|2025-11-06 10:25:00|16138.5|16133.5|16144|16139|16144.5|16139.5|16133.5|16128.5|40
1762425000000|2025-11-06 10:30:00|16144.5|16139.5|16145.5|16140.5|16151.5|16146.5|16144|16139|36
1762425300000|2025-11-06 10:35:00|16145|16140|16135|16130|16151.5|16146.5|16135|16130|35
1762425600000|2025-11-06 10:40:00|16134.5|16129.5|16133|16128|16134.5|16129.5|16130.5|16125.5|32
1762425900000|2025-11-06 10:45:00|16132.5|16127.5|16126.5|16121.5|16133.5|16128.5|16118.5|16113.5|62
1762426200000|2025-11-06 10:50:00|16125.5|16120.5|16132.5|16127.5|16133|16128|16123|16118|22
1762426500000|2025-11-06 10:55:00|16133.5|16128.5|16126.5|16121.5|16134.5|16129.5|16126|16121|27
1762426800000|2025-11-06 11:00:00|16126|16121|16121.5|16116.5|16126.5|16121.5|16112.5|16107.5|86
1762427100000|2025-11-06 11:05:00|16122|16117|16121|16116|16125|16120|16114.5|16109.5|36
1762427400000|2025-11-06 11:10:00|16121.5|16116.5|16129.5|16124.5|16131|16126|16121|16116|49
1762427700000|2025-11-06 11:15:00|16130|16125|16139|16134|16148|16143|16129|16124|48
1762428000000|2025-11-06 11:20:00|16138.5|16133.5|16136.5|16131.5|16143.5|16138.5|16132.5|16127.5|32
1762428300000|2025-11-06 11:25:00|16137.5|16132.5|16131|16126|16137.5|16132.5|16127.5|16122.5|47
1762428600000|2025-11-06 11:30:00|16130.5|16125.5|16133.5|16128.5|16136.5|16131.5|16129.5|16124.5|40
1762428900000|2025-11-06 11:35:00|16133|16128|16139|16134|16140|16135|16131.5|16126.5|32
1762429200000|2025-11-06 11:40:00|16139.5|16134.5|16145.5|16140.5|16148|16143|16138|16133|26
1762429500000|2025-11-06 11:45:00|16145|16140|16133|16128|16145|16140|16133|16128|26
1762429800000|2025-11-06 11:50:00|16133.5|16128.5|16125|16120|16133.5|16128.5|16119.5|16114.5|47
1762430100000|2025-11-06 11:55:00|16125.5|16120.5|16116|16111|16125.5|16120.5|16116|16111|18
1762430400000|2025-11-06 12:00:00|16119|16114|16119.5|16114.5|16129.5|16124.5|16115|16110|46
1762430700000|2025-11-06 12:05:00|16119|16114|16122.5|16117.5|16131|16126|16116.5|16111.5|26
1762431000000|2025-11-06 12:10:00|16124|16119|16123|16118|16133|16128|16119.5|16114.5|35
1762431300000|2025-11-06 12:15:00|16125|16120|16113|16108|16125|16120|16110.5|16105.5|35
1762431600000|2025-11-06 12:20:00|16113.5|16108.5|16111|16106|16119|16114|16106.5|16101.5|36
1762431900000|2025-11-06 12:25:00|16110.5|16105.5|16110|16105|16110.5|16105.5|16104.5|16099.5|26
1762432200000|2025-11-06 12:30:00|16109.5|16104.5|16110|16105|16115.5|16110.5|16108|16103|44
1762432500000|2025-11-06 12:35:00|16109.5|16104.5|16115|16110|16118|16113|16109.5|16104.5|42
1762432800000|2025-11-06 12:40:00|16115.5|16110.5|16123|16118|16124|16119|16114.5|16109.5|19
1762433100000|2025-11-06 12:45:00|16124|16119|16134.5|16129.5|16137|16132|16124|16119|28
1762433400000|2025-11-06 12:50:00|16135|16130|16136.5|16131.5|16139.5|16134.5|16127|16122|42
1762433700000|2025-11-06 12:55:00|16136|16131|16147.5|16142.5|16148|16143|16135|16130|32
1762434000000|2025-11-06 13:00:00|16148.2|16143.2|16144.2|16139.2|16150.2|16145.2|16140.2|16135.2|42
1762434300000|2025-11-06 13:05:00|16143.7|16138.7|16150.7|16145.7|16152.7|16147.7|16141.2|16136.2|26
1762434600000|2025-11-06 13:10:00|16152|16147|16151|16146|16153.5|16148.5|16145.5|16140.5|28
1762434900000|2025-11-06 13:15:00|16149.5|16144.5|16155|16150|16155|16150|16144|16139|33
1762435200000|2025-11-06 13:20:00|16154.5|16149.5|16158|16153|16159|16154|16153|16148|36
1762435500000|2025-11-06 13:25:00|16158.5|16153.5|16149.5|16144.5|16161|16156|16148.5|16143.5|38
1762435800000|2025-11-06 13:30:00|16149.1|16144.1|16141.6|16136.6|16150.1|16145.1|16132.6|16127.6|39
1762436100000|2025-11-06 13:35:00|16142.1|16137.1|16148.1|16143.1|16148.1|16143.1|16140.6|16135.6|37
1762436400000|2025-11-06 13:40:00|16149.5|16144.5|16151|16146|16153.5|16148.5|16147|16142|32
1762436700000|2025-11-06 13:45:00|16151.5|16146.5|16152|16147|16156|16151|16149|16144|42
1762437000000|2025-11-06 13:50:00|16150.9|16145.9|16155.4|16150.4|16162.4|16157.4|16146.4|16141.4|47
1762437300000|2025-11-06 13:55:00|16154.9|16149.9|16152.9|16147.9|16157.4|16152.4|16145.4|16140.4|77
1762437600000|2025-11-06 14:00:00|16153.4|16148.4|16141.9|16136.9|16155.9|16150.9|16140.4|16135.4|28
1762437900000|2025-11-06 14:05:00|16141.4|16136.4|16133.4|16128.4|16146.4|16141.4|16133.4|16128.4|37
1762438200000|2025-11-06 14:10:00|16133.1|16128.1|16122.6|16117.6|16136.6|16131.6|16122.1|16117.1|46
1762438500000|2025-11-06 14:15:00|16123.6|16118.6|16133.6|16128.6|16135.1|16130.1|16119.6|16114.6|46
1762438800000|2025-11-06 14:20:00|16133.5|16128.5|16125.5|16120.5|16133.5|16128.5|16122|16117|50
1762439100000|2025-11-06 14:25:00|16126|16121|16132.5|16127.5|16138.5|16133.5|16126|16121|52
1762439400000|2025-11-06 14:30:00|16131.7|16126.7|16157.7|16152.7|16161.7|16156.7|16131.7|16126.7|88
1762439700000|2025-11-06 14:35:00|16157.2|16152.2|16165.2|16160.2|16166.2|16161.2|16153.2|16148.2|35
1762440000000|2025-11-06 14:40:00|16164.8|16159.8|16140.3|16135.3|16170.3|16165.3|16135.3|16130.3|136
1762440300000|2025-11-06 14:45:00|16140.8|16135.8|16149.8|16144.8|16160.8|16155.8|16140.8|16135.8|55
1762440600000|2025-11-06 14:50:00|16149.3|16144.3|16130.6|16125.6|16150.1|16145.1|16130.6|16125.6|61
1762440900000|2025-11-06 14:55:00|16131.1|16126.1|16129.6|16124.6|16147.6|16142.6|16125.1|16120.1|121
1762441200000|2025-11-06 15:00:00|16130.2|16125.2|16117.7|16112.7|16133.2|16128.2|16117.7|16112.7|125
1762441500000|2025-11-06 15:05:00|16117.2|16112.2|16114.7|16109.7|16133.2|16128.2|16114.7|16109.7|110
1762441800000|2025-11-06 15:10:00|16113.9|16108.9|16120.9|16115.9|16133.4|16128.4|16113.9|16108.9|82
1762442100000|2025-11-06 15:15:00|16120.4|16115.4|16143.9|16138.9|16143.9|16138.9|16112.4|16107.4|66
1762442400000|2025-11-06 15:20:00|16142.7|16137.7|16158.2|16153.2|16160.2|16155.2|16141.2|16136.2|71
1762442700000|2025-11-06 15:25:00|16158.7|16153.7|16156.2|16151.2|16159.2|16154.2|16137.7|16132.7|84
1762443000000|2025-11-06 15:30:00|16156.8|16151.8|16146.8|16141.8|16157.8|16152.8|16142.8|16137.8|86
1762443300000|2025-11-06 15:35:00|16147.3|16142.3|16125.3|16120.3|16147.3|16142.3|16124.8|16119.8|63
1762443600000|2025-11-06 15:40:00|16126|16121|16108|16103|16126|16121|16105.5|16100.5|76
1762443900000|2025-11-06 15:45:00|16109|16104|16119|16114|16129|16124|16108|16103|99
1762444200000|2025-11-06 15:50:00|16117.7|16112.7|16107.2|16102.2|16119.7|16114.7|16098.2|16093.2|100
1762444500000|2025-11-06 15:55:00|16106.7|16101.7|16092.2|16087.2|16110.2|16105.2|16091.7|16086.7|99
1762444800000|2025-11-06 16:00:00|16093.1|16088.1|16096.1|16091.1|16100.6|16095.6|16083.1|16078.1|76
1762445100000|2025-11-06 16:05:00|16096.6|16091.6|16118.6|16113.6|16120.1|16115.1|16096.6|16091.6|94
1762445400000|2025-11-06 16:10:00|16117.4|16112.4|16129.4|16124.4|16130.9|16125.9|16106.4|16101.4|128
1762445700000|2025-11-06 16:15:00|16129.9|16124.9|16118.4|16113.4|16132.4|16127.4|16115.9|16110.9|84
1762446000000|2025-11-06 16:20:00|16118.6|16113.6|16119.1|16114.1|16124.6|16119.6|16113.6|16108.6|85
1762446300000|2025-11-06 16:25:00|16120.6|16115.6|16124.1|16119.1|16124.1|16119.1|16112.1|16107.1|223
1762446600000|2025-11-06 16:30:00|16125.1|16118.1|16124.1|16118.1|16139.1|16131.1|16117.1|16110.1|505
1762446900000|2025-11-06 16:35:00|16125.1|16117.1|16109.1|16101.1|16125.1|16118.1|16099.1|16092.1|243
1762447200000|2025-11-06 16:40:00|16111.1|16102.1|16113.1|16105.1|16114.1|16105.1|16104.1|16094.1|13
1762447500000|2025-11-06 16:45:00|16112.1|16104.1|16103.1|16094.1|16112.1|16105.1|16103.1|16094.1|21
1762447800000|2025-11-06 16:50:00|16108.1|16095.1|16124.1|16114.1|16126.1|16117.1|16108.1|16095.1|38
1762448100000|2025-11-06 16:55:00|16123.1|16113.1|16108.1|16098.1|16123.1|16113.1|16104.1|16095.1|24
1762448400000|2025-11-06 17:00:00|16110.1|16099.1|16125.1|16116.1|16125.1|16117.1|16110.1|16099.1|23
1762448700000|2025-11-06 17:05:00|16124.1|16115.1|16128.1|16117.1|16132.1|16123.1|16120.1|16111.1|9
1762449000000|2025-11-06 17:10:00|16129.1|16118.1|16129.1|16119.1|16145.1|16135.1|16129.1|16118.1|24
1762449300000|2025-11-06 17:15:00|16128.1|16118.1|16129.1|16120.1|16132.1|16122.1|16125.1|16113.6|7
1762449600000|2025-11-06 17:20:00|16128.1|16121.1|16122.6|16110.6|16128.1|16121.1|16117.1|16106.1|3
1762449900000|2025-11-06 17:25:00|16122.1|16110.1|16128.1|16116.1|16128.1|16119.1|16117.1|16110.1|17
1762450200000|2025-11-06 17:30:00|16127.6|16115.6|16136.1|16126.1|16139.1|16127.1|16127.1|16115.1|8
1762450500000|2025-11-06 17:35:00|16139.1|16128.1|16136.6|16124.6|16141.1|16133.1|16136.6|16124.6|9
1762450800000|2025-11-06 17:40:00|16137.1|16125.1|16141.1|16130.1|16142.1|16133.1|16132.1|16121.1|2
1762451100000|2025-11-06 17:45:00|16142.1|16131.1|16152.1|16142.1|16154.1|16146.1|16142.1|16131.1|13
1762451400000|2025-11-06 17:50:00|16153.1|16143.1|16149.1|16137.1|16157.1|16148.1|16149.1|16137.1|16
1762451700000|2025-11-06 17:55:00|16148.6|16136.6|16146.6|16134.6|16153.1|16146.1|16146.6|16134.6|14
1762452000000|2025-11-06 18:00:00|16147.1|16135.1|16144.6|16132.6|16149.1|16137.1|16144.6|16132.6|1
1762452300000|2025-11-06 18:05:00|16145.6|16133.6|16134.1|16123.1|16145.6|16133.6|16131.6|16119.6|6
1762452600000|2025-11-06 18:10:00|16133.1|16124.1|16135.1|16124.1|16135.1|16124.1|16133.1|16123.1|4
1762452900000|2025-11-06 18:15:00|16136.6|16124.6|16136.1|16124.1|16137.1|16126.1|16133.1|16124.1|9
1762453200000|2025-11-06 18:20:00|16137.1|16125.1|16141.1|16131.1|16141.1|16133.1|16137.1|16125.1|7
1762453500000|2025-11-06 18:25:00|16146.1|16132.1|16145.1|16135.1|16146.1|16137.1|16142.1|16131.1|10
1762453800000|2025-11-06 18:30:00|16147.1|16136.1|16150.1|16138.1|16150.1|16139.1|16146.1|16134.1|3
1762454100000|2025-11-06 18:35:00|16152.6|16139.1|16156.1|16147.1|16156.1|16147.1|16152.1|16138.1|13
1762454400000|2025-11-06 18:40:00|16155.1|16144.1|16157.1|16148.1|16157.1|16148.1|16155.1|16144.1|0
1762454700000|2025-11-06 18:45:00|16156.1|16144.1|16155.1|16144.1|16158.1|16150.1|16152.1|16144.1|18
1762455000000|2025-11-06 18:50:00|16153.1|16145.1|16155.1|16146.1|16155.1|16146.1|16152.1|16144.1|5
1762455300000|2025-11-06 18:55:00|16154.1|16145.1|16149|16137|16154.1|16145.1|16141.1|16133.1|14
1762455600000|2025-11-06 19:00:00|16146.7|16134.7|16154|16142|16156.4|16144.4|16146.5|16134.5|5
1762455900000|2025-11-06 19:05:00|16155.2|16143.2|16156.5|16144.5|16163.9|16151.9|16154|16142|5
1762456200000|2025-11-06 19:10:00|16156.6|16144.6|16161.5|16149.5|16161.5|16149.5|16154.1|16142.1|0
1762456500000|2025-11-06 19:15:00|16161.4|16149.4|16156.6|16144.6|16161.5|16149.5|16151.7|16139.7|1
1762456800000|2025-11-06 19:20:00|16154.2|16142.2|16154.3|16142.3|16156.7|16144.7|16154.1|16142.1|0
1762457100000|2025-11-06 19:25:00|16156.7|16144.7|16161.7|16149.7|16164.1|16152.1|16154.3|16142.3|1
1762457400000|2025-11-06 19:30:00|16161.6|16149.6|16164|16152|16164.1|16152.1|16156.7|16144.7|0
1762457700000|2025-11-06 19:35:00|16164.1|16152.1|16168.2|16156.2|16171.3|16159.3|16164|16152|1
1762458000000|2025-11-06 19:40:00|16165.8|16153.8|16163.2|16151.2|16168.2|16156.2|16155.8|16143.8|0
1762458300000|2025-11-06 19:45:00|16163.1|16151.1|16156|16144|16163.3|16151.3|16153.4|16141.4|0
1762458600000|2025-11-06 19:50:00|16155.9|16143.9|16158.4|16146.4|16158.4|16146.4|16151|16139|4
1762458900000|2025-11-06 19:55:00|16158.3|16146.3|16160.9|16148.9|16168.2|16156.2|16158.3|16146.3|1
1762459200000|2025-11-06 20:00:00|16162.1|16150.1|16158.4|16146.4|16163.4|16151.4|16156|16144|4
1762459500000|2025-11-06 20:05:00|16159.6|16147.6|16160.8|16148.8|16163.3|16151.3|16158.3|16146.3|0
1762459800000|2025-11-06 20:10:00|16158.4|16146.4|16159.6|16147.6|16163.3|16151.3|16156|16144|0
1762460100000|2025-11-06 20:15:00|16160.8|16148.8|16160.5|16148.5|16162.9|16150.9|16155.8|16143.8|1
1762460400000|2025-11-06 20:20:00|16160.4|16148.4|16162.9|16150.9|16165.3|16153.3|16160.3|16148.3|0
1762460700000|2025-11-06 20:25:00|16162.8|16150.8|16153.1|16141.1|16165.3|16153.3|16150.7|16138.7|1
1762461000000|2025-11-06 20:30:00|16150.7|16138.7|16155.5|16143.5|16155.6|16143.6|16145.7|16133.7|0
1762461300000|2025-11-06 20:35:00|16155.6|16143.6|16150.6|16138.6|16158|16146|16148.1|16136.1|0
1762461600000|2025-11-06 20:40:00|16151.8|16139.8|16145.9|16133.9|16153|16141|16145.4|16133.4|3
1762461900000|2025-11-06 20:45:00|16143.5|16131.5|16133.8|16121.8|16148.4|16136.4|16133.6|16121.6|7
1762462200000|2025-11-06 20:50:00|16133.9|16121.9|16133.9|16121.9|16141.4|16129.4|16131.5|16119.5|0
1762462500000|2025-11-06 20:55:00|16131.6|16119.6|16130.2|16118.2|16133.6|16121.6|16122.8|16110.8|11
1762462800000|2025-11-06 21:00:00|16129|16117|16134.7|16122.7|16136.9|16124.9|16126.3|16114.3|0
1762463100000|2025-11-06 21:05:00|16134.2|16122.2|16135.7|16123.7|16139.4|16127.4|16133.7|16121.7|0
1762463400000|2025-11-06 21:10:00|16135.4|16123.4|16142.1|16130.1|16143.6|16131.6|16134|16122|0
1762463700000|2025-11-06 21:15:00|16141.8|16129.8|16143.4|16131.4|16144.6|16132.6|16136.2|16124.2|0
1762464000000|2025-11-06 21:20:00|16143.9|16131.9|16139.8|16127.8|16144.6|16132.6|16139.1|16127.1|0
1762464300000|2025-11-06 21:25:00|16140.1|16128.1|16140.3|16128.3|16143|16131|16137.2|16125.2|0
1762464600000|2025-11-06 21:30:00|16140.1|16128.1|16142.3|16130.3|16143|16131|16140.1|16128.1|0
1762464900000|2025-11-06 21:35:00|16142|16130|16145.1|16133.1|16146.9|16134.9|16141.8|16129.8|0
1762465200000|2025-11-06 21:40:00|16145.4|16133.4|16149.2|16137.2|16151.4|16139.4|16145.1|16133.1|0
1762465500000|2025-11-06 21:45:00|16149.4|16137.4|16150.4|16138.4|16152.1|16140.1|16148.4|16136.4|0
1762465800000|2025-11-06 21:50:00|16149.7|16137.7|16151.9|16139.9|16152.9|16140.9|16148.5|16136.5|0
1762466100000|2025-11-06 21:55:00|16152.2|16140.2|16150.5|16138.5|16152.6|16140.6|16149.2|16137.2|0
1762466400000|2025-11-06 22:00:00|16150.7|16138.7|16150.4|16138.4|16151.4|16139.4|16148.5|16136.5|0
1762466700000|2025-11-06 22:05:00|16150.2|16138.2|16150.2|16138.2|16150.5|16138.5|16149.5|16137.5|0
1762467000000|2025-11-06 22:10:00|16150.5|16138.5|16150.1|16138.1|16150.8|16138.8|16149.5|16137.5|0
1762467300000|2025-11-06 22:15:00|16151|16139|16152.4|16140.4|16152.7|16140.7|16151|16139|0
1762467600000|2025-11-06 22:20:00|16152.5|16140.5|16151.5|16139.5|16154.6|16142.6|16151.2|16139.2|0
1762467900000|2025-11-06 22:25:00|16151.4|16139.4|16152.4|16140.4|16152.4|16140.4|16150.5|16138.5|0
1762468200000|2025-11-06 22:30:00|16152.2|16140.2|16151.5|16139.5|16152.4|16140.4|16151.2|16139.2|0
1762468500000|2025-11-06 22:35:00|16151.7|16139.7|16151.2|16139.2|16151.7|16139.7|16150.7|16138.7|0
1762468800000|2025-11-06 22:40:00|16150.7|16138.7|16151.5|16139.5|16151.7|16139.7|16150.7|16138.7|0
1762469100000|2025-11-06 22:45:00|16151.4|16139.4|16150.7|16138.7|16151.5|16139.5|16150.5|16138.5|0
1762469400000|2025-11-06 22:50:00|16150|16138|16150.7|16138.7|16151.7|16139.7|16150|16138|0
1762469700000|2025-11-06 22:55:00|16150.5|16138.5|16150.5|16138.5|16151.5|16139.5|16150.5|16138.5|0
1762470000000|2025-11-06 23:00:00|16150.4|16138.4|16148.2|16136.2|16150.4|16138.4|16144.3|16132.3|0
1762470300000|2025-11-06 23:05:00|16148.4|16136.4|16145.2|16133.2|16148.4|16136.4|16140.8|16128.8|0
1762470600000|2025-11-06 23:10:00|16145.4|16133.4|16142.8|16130.8|16147.6|16135.6|16141.8|16129.8|0
1762470900000|2025-11-06 23:15:00|16143|16131|16147.9|16135.9|16148.4|16136.4|16143|16131|0
1762471200000|2025-11-06 23:20:00|16148.1|16136.1|16150.1|16138.1|16152|16140|16147.2|16135.2|0
1762471500000|2025-11-06 23:25:00|16150.3|16138.3|16149.3|16137.3|16151.1|16139.1|16148.9|16136.9|0
1762471800000|2025-11-06 23:30:00|16149.4|16137.4|16148.1|16136.1|16151.3|16139.3|16146.9|16134.9|0
1762472100000|2025-11-06 23:35:00|16148.4|16136.4|16152.3|16140.3|16152.8|16140.8|16147.2|16135.2|0
1762472400000|2025-11-06 23:40:00|16152|16140|16158.3|16146.3|16159.3|16147.3|16152|16140|0
1762472700000|2025-11-06 23:45:00|16158.5|16146.5|16157.1|16145.1|16162|16150|16157.1|16145.1|0
1762473000000|2025-11-06 23:50:00|16157.6|16145.6|16158.1|16146.1|16159.3|16147.3|16155.4|16143.4|0
1762473300000|2025-11-06 23:55:00|16158.3|16146.3|16156.1|16144.1|16158.5|16146.5|16154.9|16142.9|0
1762473600000|2025-11-07 00:00:00|16155.9|16143.9|16156.8|16144.8|16158.1|16146.1|16145.6|16133.6|0
1762473900000|2025-11-07 00:05:00|16157.3|16145.3|16157.8|16145.8|16163.9|16151.9|16155.9|16143.9|0
1762474200000|2025-11-07 00:10:00|16158|16146|16157.6|16145.6|16158|16146|16150.7|16138.7|0
1762474500000|2025-11-07 00:15:00|16157.8|16145.8|16137|16125|16157.8|16145.8|16136.9|16124.9|0
1762474800000|2025-11-07 00:20:00|16138.1|16126.1|16153.7|16141.7|16153.7|16141.7|16136.9|16124.9|0
1762475100000|2025-11-07 00:25:00|16151.4|16139.4|16146.6|16134.6|16153.8|16141.8|16144.1|16132.1|0
1762475400000|2025-11-07 00:30:00|16147.8|16135.8|16155|16143|16155|16143|16146.6|16134.6|0
1762475700000|2025-11-07 00:35:00|16156.2|16144.2|16156.2|16144.2|16156.3|16144.3|16151.4|16139.4|0
1762476000000|2025-11-07 00:40:00|16156.3|16144.3|16156.3|16144.3|16156.3|16144.3|16153.9|16141.9|0
1762476300000|2025-11-07 00:45:00|16153.9|16141.9|16157.4|16145.4|16158.7|16146.7|16153.9|16141.9|0
1762476600000|2025-11-07 00:50:00|16156.2|16144.2|16161|16149|16161|16149|16156.2|16144.2|0
1762476900000|2025-11-07 00:55:00|16159.8|16147.8|16151.4|16139.4|16159.8|16147.8|16151.3|16139.3|0
1762477200000|2025-11-07 01:00:00|16150.2|16138.2|16151.2|16139.2|16153.8|16141.8|16146.5|16134.5|0
1762477500000|2025-11-07 01:05:00|16150|16138|16129.5|16117.5|16150|16138|16128.3|16116.3|0
1762477800000|2025-11-07 01:10:00|16131.9|16119.9|16141.5|16129.5|16143.9|16131.9|16131.9|16119.9|0
1762478100000|2025-11-07 01:15:00|16142.7|16130.7|16137.8|16125.8|16144|16132|16136.6|16124.6|0
1762478400000|2025-11-07 01:20:00|16136.6|16124.6|16138.8|16126.8|16139|16127|16129.2|16117.2|0
1762478700000|2025-11-07 01:25:00|16137.6|16125.6|16131.4|16119.4|16141.2|16129.2|16131.4|16119.4|0
1762479000000|2025-11-07 01:30:00|16132.6|16120.6|16121.8|16109.8|16136.3|16124.3|16119.4|16107.4|0
1762479300000|2025-11-07 01:35:00|16123|16111|16132.7|16120.7|16132.7|16120.7|16114.6|16102.6|0
1762479600000|2025-11-07 01:40:00|16133.9|16121.9|16129.2|16117.2|16136.4|16124.4|16126.6|16114.6|0
1762479900000|2025-11-07 01:45:00|16130.4|16118.4|16126.9|16114.9|16132.9|16120.9|16125.7|16113.7|0
1762480200000|2025-11-07 01:50:00|16124.5|16112.5|16127|16115|16131.8|16119.8|16120.9|16108.9|0
1762480500000|2025-11-07 01:55:00|16126.9|16114.9|16129.4|16117.4|16129.5|16117.5|16122.2|16110.2|0
1762480800000|2025-11-07 02:00:00|16128.2|16116.2|16119.8|16107.8|16129.5|16117.5|16117.4|16105.4|0
1762481100000|2025-11-07 02:05:00|16118.6|16106.6|16119.9|16107.9|16119.9|16107.9|16114.9|16102.9|0
1762481400000|2025-11-07 02:10:00|16119.8|16107.8|16112.5|16100.5|16119.9|16107.9|16112.5|16100.5|0
1762481700000|2025-11-07 02:15:00|16113.7|16101.7|16112.6|16100.6|16116.2|16104.2|16112.5|16100.5|0
1762482000000|2025-11-07 02:20:00|16113.8|16101.8|16108.9|16096.9|16113.8|16101.8|16105.3|16093.3|0
1762482300000|2025-11-07 02:25:00|16107.7|16095.7|16105.3|16093.3|16110.2|16098.2|16105.3|16093.3|0
1762482600000|2025-11-07 02:30:00|16106.5|16094.5|16115.2|16103.2|16115.2|16103.2|16105.3|16093.3|0
1762482900000|2025-11-07 02:35:00|16117.6|16105.6|16114|16102|16117.6|16105.6|16112.8|16100.8|0
1762483200000|2025-11-07 02:40:00|16115.2|16103.2|16112.8|16100.8|16115.2|16103.2|16110.3|16098.3|0
1762483500000|2025-11-07 02:45:00|16114|16102|16115.2|16103.2|16120|16108|16112.8|16100.8|0
1762483800000|2025-11-07 02:50:00|16117.6|16105.6|16117.8|16105.8|16120|16108|16115.2|16103.2|0
1762484100000|2025-11-07 02:55:00|16117.9|16105.9|16120.4|16108.4|16120.4|16108.4|16117.8|16105.8|0
1762484400000|2025-11-07 03:00:00|16121.6|16109.6|16120.4|16108.4|16122.9|16110.9|16118|16106|0
1762484700000|2025-11-07 03:05:00|16121.6|16109.6|16113.2|16101.2|16122.9|16110.9|16113.2|16101.2|0
1762485000000|2025-11-07 03:10:00|16114.4|16102.4|16110.7|16098.7|16115.6|16103.6|16108.2|16096.2|0
1762485300000|2025-11-07 03:15:00|16111.9|16099.9|16107.1|16095.1|16113.2|16101.2|16105.8|16093.8|0
1762485600000|2025-11-07 03:20:00|16107|16095|16107.2|16095.2|16108.3|16096.3|16103.4|16091.4|0
1762485900000|2025-11-07 03:25:00|16108.3|16096.3|16103.5|16091.5|16108.4|16096.4|16101.1|16089.1|0
1762486200000|2025-11-07 03:30:00|16103.6|16091.6|16103.5|16091.5|16107.1|16095.1|16103.5|16091.5|0
1762486500000|2025-11-07 03:35:00|16105.9|16093.9|16103.5|16091.5|16107.1|16095.1|16103.4|16091.4|0
1762486800000|2025-11-07 03:40:00|16104.7|16092.7|16101.1|16089.1|16105.9|16093.9|16101|16089|0
1762487100000|2025-11-07 03:45:00|16101|16089|16101.1|16089.1|16103.5|16091.5|16098.5|16086.5|0
1762487400000|2025-11-07 03:50:00|16099.9|16087.9|16098.7|16086.7|16101.1|16089.1|16098.6|16086.6|0
1762487700000|2025-11-07 03:55:00|16098.6|16086.6|16103.5|16091.5|16103.5|16091.5|16098.6|16086.6|0
1762488000000|2025-11-07 04:00:00|16101.1|16089.1|16092.5|16080.5|16102.3|16090.3|16086.4|16074.4|0
1762488300000|2025-11-07 04:05:00|16091.3|16079.3|16096.2|16084.2|16097.4|16085.4|16088.9|16076.9|0
1762488600000|2025-11-07 04:10:00|16097.4|16085.4|16096.2|16084.2|16098.6|16086.6|16095|16083|0
1762488900000|2025-11-07 04:15:00|16098.6|16086.6|16110.8|16098.8|16113.2|16101.2|16098.6|16086.6|0
1762489200000|2025-11-07 04:20:00|16110.9|16098.9|16106.7|16094.7|16114|16102|16106.7|16094.7|0
1762489500000|2025-11-07 04:25:00|16105.6|16093.6|16108|16096|16108|16096|16103.1|16091.1|0
1762489800000|2025-11-07 04:30:00|16107.9|16095.9|16108|16096|16108|16096|16103.1|16091.1|0
1762490100000|2025-11-07 04:35:00|16107.9|16095.9|16105.7|16093.7|16108|16096|16103.2|16091.2|0
1762490400000|2025-11-07 04:40:00|16105.6|16093.6|16105.6|16093.6|16105.7|16093.7|16103.3|16091.3|0
1762490700000|2025-11-07 04:45:00|16103.2|16091.2|16105.6|16093.6|16105.6|16093.6|16103.2|16091.2|0
1762491000000|2025-11-07 04:50:00|16108|16096|16105.7|16093.7|16110.4|16098.4|16105.6|16093.6|0
1762491300000|2025-11-07 04:55:00|16106.8|16094.8|16111.6|16099.6|16115.2|16103.2|16105.6|16093.6|0
1762491600000|2025-11-07 05:00:00|16110.4|16098.4|16123.8|16111.8|16125|16113|16110.4|16098.4|0
1762491900000|2025-11-07 05:05:00|16122.6|16110.6|16125.1|16113.1|16125.1|16113.1|16122.6|16110.6|0
1762492200000|2025-11-07 05:10:00|16125|16113|16122.6|16110.6|16126.3|16114.3|16122.6|16110.6|0
1762492500000|2025-11-07 05:15:00|16122.5|16110.5|16132.2|16120.2|16132.2|16120.2|16120.2|16108.2|0
1762492800000|2025-11-07 05:20:00|16132.1|16120.1|16127.3|16115.3|16132.1|16120.1|16122.5|16110.5|0
1762493100000|2025-11-07 05:25:00|16126.1|16114.1|16122.5|16110.5|16129.7|16117.7|16122.5|16110.5|0
1762493400000|2025-11-07 05:30:00|16124.9|16112.9|16129.7|16117.7|16129.8|16117.8|16124.9|16112.9|0
1762493700000|2025-11-07 05:35:00|16129.8|16117.8|16137|16125|16139.5|16127.5|16129.8|16117.8|0
1762494000000|2025-11-07 05:40:00|16138.2|16126.2|16137|16125|16141.7|16129.7|16135.8|16123.8|0
1762494300000|2025-11-07 05:45:00|16135.8|16123.8|16136.9|16124.9|16141.8|16129.8|16135.8|16123.8|0
1762494600000|2025-11-07 05:50:00|16138.1|16126.1|16137|16125|16144.2|16132.2|16135.8|16123.8|0
1762494900000|2025-11-07 05:55:00|16138.2|16126.2|16146.6|16134.6|16146.6|16134.6|16137|16125|0
1762495200000|2025-11-07 06:00:00|16147.8|16135.8|16139.3|16127.3|16147.8|16135.8|16139.3|16127.3|0
1762495500000|2025-11-07 06:05:00|16138.1|16126.1|16141.7|16129.7|16146.5|16134.5|16136.9|16124.9|0
1762495800000|2025-11-07 06:10:00|16139.3|16127.3|16139.3|16127.3|16144.1|16132.1|16136.9|16124.9|0
1762496100000|2025-11-07 06:15:00|16140.5|16128.5|16141.6|16129.6|16144.1|16132.1|16139.2|16127.2|0
1762496400000|2025-11-07 06:20:00|16142.8|16130.8|16146.4|16134.4|16146.4|16134.4|16141.5|16129.5|0
1762496700000|2025-11-07 06:25:00|16144|16132|16141.6|16129.6|16146.4|16134.4|16141.6|16129.6|0
1762497000000|2025-11-07 06:30:00|16140.4|16128.4|16139.2|16127.2|16141.6|16129.6|16136.8|16124.8|0
1762497300000|2025-11-07 06:35:00|16141.5|16129.5|16141.5|16129.5|16144|16132|16136.7|16124.7|0
1762497600000|2025-11-07 06:40:00|16141.6|16129.6|16146.4|16134.4|16148.7|16136.7|16141.5|16129.5|0
1762497900000|2025-11-07 06:45:00|16146.3|16134.3|16148.8|16136.8|16151.2|16139.2|16144|16132|0
1762498200000|2025-11-07 06:50:00|16148.7|16136.7|16148.6|16136.6|16148.8|16136.8|16141.5|16129.5|0
1762498500000|2025-11-07 06:55:00|16148.7|16136.7|16148.7|16136.7|16151.1|16139.1|16146.3|16134.3|0
1762498800000|2025-11-07 07:00:00|16151.1|16139.1|16150|16145|16160.5|16155.5|16146|16134|18
1762499100000|2025-11-07 07:05:00|16149.5|16144.5|16155.5|16150.5|16159|16154|16149|16144|4
1762499400000|2025-11-07 07:10:00|16156|16151|16158|16153|16158.5|16153.5|16156|16151|1
1762499700000|2025-11-07 07:15:00|16157.5|16152.5|16157|16152|16158|16153|16156.5|16151.5|0
1762500000000|2025-11-07 07:20:00|16157.5|16152.5|16157.5|16152.5|16162.5|16157.5|16157.5|16152.5|6
1762500300000|2025-11-07 07:25:00|16154.5|16149.5|16154|16149|16154.5|16149.5|16154|16149|2
1762500600000|2025-11-07 07:30:00|16153.5|16148.5|16162.5|16157.5|16162.5|16157.5|16153.5|16148.5|4
1762500900000|2025-11-07 07:35:00|16162|16157|16162.5|16157.5|16162.5|16157.5|16162|16157|0
1762501200000|2025-11-07 07:40:00|16167|16162|16159.5|16154.5|16169.5|16164.5|16159|16154|28
1762501500000|2025-11-07 07:45:00|16160|16155|16163.5|16158.5|16166|16161|16160|16155|2
1762501800000|2025-11-07 07:50:00|16164|16159|16175|16170|16179.5|16174.5|16163|16158|20
1762502100000|2025-11-07 07:55:00|16175.5|16170.5|16169|16164|16183.5|16178.5|16169|16164|32
1762502400000|2025-11-07 08:00:00|16165.5|16160.5|16139|16134|16176|16171|16133.5|16128.5|457
1762502700000|2025-11-07 08:05:00|16138.5|16133.5|16100.5|16095.5|16140.5|16135.5|16093|16088|282
1762503000000|2025-11-07 08:10:00|16101|16096|16128.5|16123.5|16128.5|16123.5|16096.5|16091.5|244
1762503300000|2025-11-07 08:15:00|16125.5|16120.5|16116.5|16111.5|16130|16125|16110.5|16105.5|215
1762503600000|2025-11-07 08:20:00|16118|16113|16096|16091|16124|16119|16094.5|16089.5|183
1762503900000|2025-11-07 08:25:00|16096.5|16091.5|16070.5|16065.5|16096.5|16091.5|16070|16065|180
1762504200000|2025-11-07 08:30:00|16070|16065|16075.5|16070.5|16084|16079|16068.5|16063.5|137
1762504500000|2025-11-07 08:35:00|16074.5|16069.5|16053.5|16048.5|16075|16070|16047|16042|129
1762504800000|2025-11-07 08:40:00|16055.5|16050.5|16046|16041|16064|16059|16046|16041|155
1762505100000|2025-11-07 08:45:00|16045.5|16040.5|16039|16034|16050.5|16045.5|16037.5|16032.5|151
1762505400000|2025-11-07 08:50:00|16040.4|16035.4|16036.4|16031.4|16041.4|16036.4|16020.4|16015.4|195
1762505700000|2025-11-07 08:55:00|16035.9|16030.9|16055.9|16050.9|16056.9|16051.9|16032.4|16027.4|153
1762506000000|2025-11-07 09:00:00|16054.9|16049.9|16047.9|16042.9|16059.4|16054.4|16038.9|16033.9|131
1762506300000|2025-11-07 09:05:00|16046.9|16041.9|16030.4|16025.4|16050.4|16045.4|16030.4|16025.4|127
1762506600000|2025-11-07 09:10:00|16030.8|16025.8|16045.3|16040.3|16050.3|16045.3|16030.3|16025.3|113
1762506900000|2025-11-07 09:15:00|16044.8|16039.8|16058.8|16053.8|16062.3|16057.3|16042.3|16037.3|106
1762507200000|2025-11-07 09:20:00|16058.3|16053.3|16022.8|16017.8|16058.3|16053.3|16022.8|16017.8|144
1762507500000|2025-11-07 09:25:00|16022.3|16017.3|16016.3|16011.3|16025.8|16020.8|16011.3|16006.3|108
1762507800000|2025-11-07 09:30:00|16018|16013|16028|16023|16037.5|16032.5|16016|16011|74
1762508100000|2025-11-07 09:35:00|16027.5|16022.5|16020|16015|16034|16029|16017.5|16012.5|61
1762508400000|2025-11-07 09:40:00|16018.3|16013.3|16015.8|16010.8|16022.3|16017.3|16005.3|16000.3|92
1762508700000|2025-11-07 09:45:00|16016.3|16011.3|16011.3|16006.3|16022.3|16017.3|16006.3|16001.3|97
1762509000000|2025-11-07 09:50:00|16010.8|16005.8|16011.3|16006.3|16019.3|16014.3|16003.8|15998.8|74
1762509300000|2025-11-07 09:55:00|16010.8|16005.8|16018.3|16013.3|16018.3|16013.3|16005.8|16000.8|69
1762509600000|2025-11-07 10:00:00|16017.2|16012.2|16029.2|16024.2|16029.2|16024.2|16002.7|15997.7|68
1762509900000|2025-11-07 10:05:00|16028.7|16023.7|16023.2|16018.2|16030.7|16025.7|16022.2|16017.2|29
1762510200000|2025-11-07 10:10:00|16022.6|16017.6|16009.6|16004.6|16030.6|16025.6|16007.1|16002.1|44
1762510500000|2025-11-07 10:15:00|16009.1|16004.1|16002.1|15997.1|16017.1|16012.1|16000.1|15995.1|54
1762510800000|2025-11-07 10:20:00|16003.4|15998.4|15999.4|15994.4|16015.4|16010.4|15999.4|15994.4|35
1762511100000|2025-11-07 10:25:00|15998.9|15993.9|15996.4|15991.4|16005.4|16000.4|15996.4|15991.4|29
1762511400000|2025-11-07 10:30:00|15995.8|15990.8|15988.8|15983.8|15997.8|15992.8|15988.8|15983.8|32
1762511700000|2025-11-07 10:35:00|15988.3|15983.3|15994.8|15989.8|16000.8|15995.8|15985.8|15980.8|24
1762512000000|2025-11-07 10:40:00|15994.3|15989.3|15998.8|15993.8|16002.8|15997.8|15989.8|15984.8|33
1762512300000|2025-11-07 10:45:00|15999.3|15994.3|15986.8|15981.8|16002.3|15997.3|15986.8|15981.8|39
1762512600000|2025-11-07 10:50:00|15986.3|15981.3|15995.8|15990.8|16001.3|15996.3|15984.3|15979.3|14
1762512900000|2025-11-07 10:55:00|15996.3|15991.3|15987.8|15982.8|16000.8|15995.8|15983.3|15978.3|41
1762513200000|2025-11-07 11:00:00|15986.7|15981.7|15968.2|15963.2|15988.2|15983.2|15968.2|15963.2|26
1762513500000|2025-11-07 11:05:00|15968.7|15963.7|15952.2|15947.2|15968.7|15963.7|15952.2|15947.2|33
1762513800000|2025-11-07 11:10:00|15953.6|15948.6|15940.6|15935.6|15955.6|15950.6|15940.6|15935.6|64
1762514100000|2025-11-07 11:15:00|15940.1|15935.1|15945.1|15940.1|15958.6|15953.6|15935.1|15930.1|48
1762514400000|2025-11-07 11:20:00|15944.8|15939.8|15938.3|15933.3|15954.3|15949.3|15937.3|15932.3|26
1762514700000|2025-11-07 11:25:00|15937.8|15932.8|15927.8|15922.8|15937.8|15932.8|15921.3|15916.3|33
1762515000000|2025-11-07 11:30:00|15928.5|15923.5|15923.5|15918.5|15932.5|15927.5|15915.5|15910.5|47
1762515300000|2025-11-07 11:35:00|15924|15919|15938|15933|15938.5|15933.5|15924|15919|33
1762515600000|2025-11-07 11:40:00|15937.4|15932.4|15941.4|15936.4|15949.9|15944.9|15931.9|15926.9|18
1762515900000|2025-11-07 11:45:00|15941.9|15936.9|15960.4|15955.4|15960.9|15955.9|15939.9|15934.9|16
1762516200000|2025-11-07 11:50:00|15958.8|15953.8|15966.8|15961.8|15970.8|15965.8|15958.8|15953.8|26
1762516500000|2025-11-07 11:55:00|15966.3|15961.3|15976.8|15971.8|15977.8|15972.8|15965.8|15960.8|18
1762516800000|2025-11-07 12:00:00|15977.2|15972.2|15974.2|15969.2|15981.2|15976.2|15970.2|15965.2|31
1762517100000|2025-11-07 12:05:00|15974.7|15969.7|15966.2|15961.2|15980.2|15975.2|15964.7|15959.7|24
1762517400000|2025-11-07 12:10:00|15967.3|15962.3|15951.8|15946.8|15969.3|15964.3|15950.3|15945.3|37
1762517700000|2025-11-07 12:15:00|15952.3|15947.3|15943.3|15938.3|15961.3|15956.3|15942.8|15937.8|31
1762518000000|2025-11-07 12:20:00|15945|15940|15948|15943|15950.5|15945.5|15942.5|15937.5|22
1762518300000|2025-11-07 12:25:00|15948.5|15943.5|15949|15944|15953|15948|15940|15935|23
1762518600000|2025-11-07 12:30:00|15947.6|15942.6|15950.1|15945.1|15950.1|15945.1|15938.6|15933.6|25
1762518900000|2025-11-07 12:35:00|15949.6|15944.6|15957.6|15952.6|15957.6|15952.6|15943.1|15938.1|24
1762519200000|2025-11-07 12:40:00|15956.8|15951.8|15950.3|15945.3|15960.8|15955.8|15947.8|15942.8|25
1762519500000|2025-11-07 12:45:00|15949.8|15944.8|15934.8|15929.8|15949.8|15944.8|15933.8|15928.8|17
1762519800000|2025-11-07 12:50:00|15936.1|15931.1|15947.6|15942.6|15949.6|15944.6|15935.6|15930.6|14
1762520100000|2025-11-07 12:55:00|15949.1|15944.1|15951.1|15946.1|15957.1|15952.1|15948.6|15943.6|8
1762520400000|2025-11-07 13:00:00|15950.7|15945.7|15935.7|15930.7|15954.2|15949.2|15928.2|15923.2|39
1762520700000|2025-11-07 13:05:00|15935.2|15930.2|15938.2|15933.2|15943.2|15938.2|15932.2|15927.2|44
1762521000000|2025-11-07 13:10:00|15939.1|15934.1|15937.1|15932.1|15944.6|15939.6|15937.1|15932.1|25
1762521300000|2025-11-07 13:15:00|15936.6|15931.6|15931.6|15926.6|15939.6|15934.6|15926.6|15921.6|40
1762521600000|2025-11-07 13:20:00|15931.7|15926.7|15939.2|15934.2|15943.7|15938.7|15928.2|15923.2|38
1762521900000|2025-11-07 13:25:00|15939.7|15934.7|15935.2|15930.2|15941.2|15936.2|15933.2|15928.2|28
1762522200000|2025-11-07 13:30:00|15933.8|15928.8|15945.8|15940.8|15949.3|15944.3|15931.3|15926.3|64
1762522500000|2025-11-07 13:35:00|15944.3|15939.3|15924.8|15919.8|15947.3|15942.3|15923.3|15918.3|44
1762522800000|2025-11-07 13:40:00|15925.6|15920.6|15911.1|15906.1|15929.1|15924.1|15910.1|15905.1|35
1762523100000|2025-11-07 13:45:00|15911.6|15906.6|15930.6|15925.6|15933.6|15928.6|15911.6|15906.6|43
1762523400000|2025-11-07 13:50:00|15930.3|15925.3|15938.8|15933.8|15938.8|15933.8|15926.8|15921.8|38
1762523700000|2025-11-07 13:55:00|15939.3|15934.3|15935.8|15930.8|15944.8|15939.8|15933.3|15928.3|30
1762524000000|2025-11-07 14:00:00|15936|15931|15928.5|15923.5|15945|15940|15926|15921|52
1762524300000|2025-11-07 14:05:00|15928|15923|15922.5|15917.5|15928|15923|15915.5|15910.5|32
1762524600000|2025-11-07 14:10:00|15924.3|15919.3|15928.8|15923.8|15937.8|15932.8|15923.8|15918.8|17
1762524900000|2025-11-07 14:15:00|15929.3|15924.3|15922.8|15917.8|15933.8|15928.8|15922.8|15917.8|12
1762525200000|2025-11-07 14:20:00|15922.3|15917.3|15924.8|15919.8|15924.8|15919.8|15915.8|15910.8|24
1762525500000|2025-11-07 14:25:00|15924.3|15919.3|15924.8|15919.8|15935.3|15930.3|15924.3|15919.3|19
1762525800000|2025-11-07 14:30:00|15922.8|15917.8|15907.8|15902.8|15924.8|15919.8|15906.3|15901.3|53
1762526100000|2025-11-07 14:35:00|15908.3|15903.3|15899.8|15894.8|15914.8|15909.8|15887.8|15882.8|119
1762526400000|2025-11-07 14:40:00|15899|15894|15932|15927|15933|15928|15897.5|15892.5|60
1762526700000|2025-11-07 14:45:00|15932.5|15927.5|15942|15937|15956|15951|15932|15927|89
1762527000000|2025-11-07 14:50:00|15941.5|15936.5|15958|15953|15964.5|15959.5|15940|15935|96
1762527300000|2025-11-07 14:55:00|15957.5|15952.5|15964|15959|15969|15964|15956.5|15951.5|41
1762527600000|2025-11-07 15:00:00|15964.5|15959.5|15957|15952|15974|15969|15955.5|15950.5|75
1762527900000|2025-11-07 15:05:00|15956.5|15951.5|15966|15961|15966|15961|15946|15941|112
1762528200000|2025-11-07 15:10:00|15964.2|15959.2|15975.7|15970.7|15976.7|15971.7|15964.2|15959.2|129
1762528500000|2025-11-07 15:15:00|15975.2|15970.2|15971.7|15966.7|15983.2|15978.2|15968.2|15963.2|156
1762528800000|2025-11-07 15:20:00|15970.4|15965.4|15967.9|15962.9|15982.9|15977.9|15967.4|15962.4|66
1762529100000|2025-11-07 15:25:00|15967.4|15962.4|15982.9|15977.9|15989.9|15984.9|15967.4|15962.4|78
1762529400000|2025-11-07 15:30:00|15983.3|15978.3|15967.8|15962.8|15990.3|15985.3|15967.3|15962.3|66
1762529700000|2025-11-07 15:35:00|15967.3|15962.3|15953.3|15948.3|15970.8|15965.8|15952.3|15947.3|34
1762530000000|2025-11-07 15:40:00|15955.1|15950.1|15961.1|15956.1|15967.6|15962.6|15955.1|15950.1|84
1762530300000|2025-11-07 15:45:00|15961.6|15956.6|15944.6|15939.6|15961.6|15956.6|15941.6|15936.6|95
1762530600000|2025-11-07 15:50:00|15945.2|15940.2|15952.2|15947.2|15956.7|15951.7|15945.2|15940.2|70
1762530900000|2025-11-07 15:55:00|15950.7|15945.7|15936.2|15931.2|15950.7|15945.7|15927.7|15922.7|74
1762531200000|2025-11-07 16:00:00|15936.5|15931.5|15929.5|15924.5|15942.5|15937.5|15925|15920|54
1762531500000|2025-11-07 16:05:00|15930|15925|15934.5|15929.5|15935|15930|15924|15919|42
1762531800000|2025-11-07 16:10:00|15932.5|15927.5|15936.5|15931.5|15944|15939|15932.5|15927.5|22
1762532100000|2025-11-07 16:15:00|15936|15931|15890|15885|15936|15931|15888.5|15883.5|278
1762532400000|2025-11-07 16:20:00|15891.7|15886.7|15889.2|15884.2|15901.7|15896.7|15886.2|15881.2|299
1762532700000|2025-11-07 16:25:00|15888.7|15883.7|15886.2|15881.2|15891.7|15886.7|15877.2|15872.2|423
1762533000000|2025-11-07 16:30:00|15887.2|15880.2|15905.2|15897.2|15907.2|15900.2|15886.2|15879.2|396
1762533300000|2025-11-07 16:35:00|15906.2|15898.2|15886.2|15878.2|15906.2|15898.2|15879.2|15871.2|171
1762533600000|2025-11-07 16:40:00|15887.2|15879.2|15897.2|15888.2|15897.2|15889.2|15882.2|15875.2|49
1762533900000|2025-11-07 16:45:00|15898.2|15889.2|15891.2|15882.2|15898.2|15889.2|15887.2|15880.2|24
1762534200000|2025-11-07 16:50:00|15890.2|15880.2|15895.2|15886.2|15903.2|15895.2|15890.2|15880.2|15
1762534500000|2025-11-07 16:55:00|15896.2|15884.2|15887.2|15877.2|15896.2|15884.2|15884.2|15875.2|12
1762534800000|2025-11-07 17:00:00|15886.2|15876.2|15885.2|15874.2|15886.2|15879.2|15877.2|15871.2|24
1762535100000|2025-11-07 17:05:00|15886.2|15875.2|15882.2|15874.2|15888.2|15881.2|15882.2|15871.2|4
1762535400000|2025-11-07 17:10:00|15881.2|15871.2|15899.2|15889.2|15899.2|15891.2|15878.2|15871.2|12
1762535700000|2025-11-07 17:15:00|15898.2|15888.2|15902.2|15891.2|15903.2|15896.2|15897.2|15886.2|7
1762536000000|2025-11-07 17:20:00|15901.2|15889.2|15916.2|15905.2|15917.2|15908.2|15899.2|15889.2|9
1762536300000|2025-11-07 17:25:00|15918.2|15911.2|15914.2|15903.2|15918.2|15911.2|15914.2|15903.2|13
1762536600000|2025-11-07 17:30:00|15912.7|15900.7|15917.2|15906.2|15918.2|15911.2|15908.2|15900.7|9
1762536900000|2025-11-07 17:35:00|15916.2|15905.2|15909.2|15900.2|15916.2|15906.2|15902.2|15896.2|19
1762537200000|2025-11-07 17:40:00|15905.2|15897.2|15907.2|15895.2|15909.2|15899.2|15903.2|15891.7|9
1762537500000|2025-11-07 17:45:00|15907.7|15895.7|15903.7|15891.7|15908.2|15900.2|15903.7|15891.7|2
1762537800000|2025-11-07 17:50:00|15903.2|15891.2|15903.2|15891.2|15904.2|15897.2|15898.2|15888.2|17
1762538100000|2025-11-07 17:55:00|15907.2|15900.2|15925.7|15913.7|15925.7|15913.7|15907.2|15900.2|25
1762538400000|2025-11-07 18:00:00|15926.2|15914.2|15929.2|15917.2|15929.7|15917.7|15926.2|15914.2|2
1762538700000|2025-11-07 18:05:00|15928.7|15916.7|15930.2|15918.2|15930.7|15918.7|15927.2|15915.2|4
1762539000000|2025-11-07 18:10:00|15930.7|15918.7|15934.7|15922.7|15937.2|15927.2|15930.2|15918.2|14
1762539300000|2025-11-07 18:15:00|15935.2|15923.2|15942.2|15930.2|15942.2|15931.2|15933.7|15921.7|6
1762539600000|2025-11-07 18:20:00|15940.7|15928.7|15942.2|15933.2|15943.2|15934.2|15939.2|15928.7|4
1762539900000|2025-11-07 18:25:00|15943.2|15934.2|15943.2|15931.2|15948.2|15939.2|15940.2|15928.2|11
1762540200000|2025-11-07 18:30:00|15943.7|15931.7|15946.2|15934.2|15946.7|15934.7|15943.7|15931.7|0
1762540500000|2025-11-07 18:35:00|15944.7|15932.7|15941.7|15929.7|15947.2|15935.2|15941.7|15929.7|2
1762540800000|2025-11-07 18:40:00|15942.2|15930.2|15941.7|15929.7|15945.2|15938.2|15940.7|15928.7|6
1762541100000|2025-11-07 18:45:00|15941.2|15929.2|15943.2|15933.2|15944.2|15933.2|15941.2|15929.2|1
1762541400000|2025-11-07 18:50:00|15941.2|15929.2|15936.2|15924.2|15942.2|15930.2|15935.2|15923.2|10
1762541700000|2025-11-07 18:55:00|15936.7|15924.7|15941.7|15929.7|15945.2|15939.2|15935.2|15924.7|7
1762542000000|2025-11-07 19:00:00|15940.5|15928.5|15941.9|15929.9|15946.7|15934.7|15936.9|15924.9|0
1762542300000|2025-11-07 19:05:00|15941.8|15929.8|15944.3|15932.3|15944.4|15932.4|15939.5|15927.5|6
1762542600000|2025-11-07 19:10:00|15944.2|15932.2|15946.8|15934.8|15946.8|15934.8|15939.5|15927.5|0
1762542900000|2025-11-07 19:15:00|15946.7|15934.7|15944.3|15932.3|15951.6|15939.6|15944.3|15932.3|1
1762543200000|2025-11-07 19:20:00|15944.4|15932.4|15949.3|15937.3|15951.7|15939.7|15944.4|15932.4|1
1762543500000|2025-11-07 19:25:00|15949.2|15937.2|15951.6|15939.6|15951.6|15939.6|15946.7|15934.7|19
1762543800000|2025-11-07 19:30:00|15954|15942|15966.1|15954.1|15968.4|15956.4|15954|15942|12
1762544100000|2025-11-07 19:35:00|15966|15954|15975.8|15963.8|15975.9|15963.9|15963.6|15951.6|7
1762544400000|2025-11-07 19:40:00|15975.9|15963.9|15990.1|15978.1|15992.6|15980.6|15975.8|15963.8|14
1762544700000|2025-11-07 19:45:00|15990|15978|15989.9|15977.9|15990|15978|15980.2|15968.2|0
1762545000000|2025-11-07 19:50:00|15990|15978|15997.1|15985.1|15997.1|15985.1|15989.7|15977.7|2
1762545300000|2025-11-07 19:55:00|15997.2|15985.2|16002|15990|16002|15990|15989.8|15977.8|1
1762545600000|2025-11-07 20:00:00|15999.7|15987.7|15994.8|15982.8|16002|15990|15992.4|15980.4|9
1762545900000|2025-11-07 20:05:00|15994.7|15982.7|15994.8|15982.8|15994.8|15982.8|15986.2|15974.2|0
1762546200000|2025-11-07 20:10:00|15994.9|15982.9|15992.4|15980.4|15998.4|15986.4|15990|15978|0
1762546500000|2025-11-07 20:15:00|15994.8|15982.8|15989.9|15977.9|15997.2|15985.2|15985|15973|2
1762546800000|2025-11-07 20:20:00|15989.8|15977.8|15987.2|15975.2|15989.9|15977.9|15982.4|15970.4|0
1762547100000|2025-11-07 20:25:00|15984.8|15972.8|15989.7|15977.7|15993.3|15981.3|15979.9|15967.9|5
1762547400000|2025-11-07 20:30:00|15992.1|15980.1|15992.1|15980.1|15997|15985|15989.7|15977.7|2
1762547700000|2025-11-07 20:35:00|15993.3|15981.3|15998.8|15986.8|16000|15988|15992.1|15980.1|6
1762548000000|2025-11-07 20:40:00|15998.9|15986.9|16003.4|15991.4|16003.7|15991.7|15993.9|15981.9|0
1762548300000|2025-11-07 20:45:00|16002.2|15990.2|15987.5|15975.5|16002.2|15990.2|15987.5|15975.5|1
1762548600000|2025-11-07 20:50:00|15992.2|15980.2|15999.3|15987.3|16001.8|15989.8|15989.9|15977.9|2
1762548900000|2025-11-07 20:55:00|15996.9|15984.9|16009.1|15997.1|16009.2|15997.2|15994.6|15982.6|25
1762549200000|2025-11-07 21:00:00|16006.5|15994.5|16018.2|16006.2|16022.4|16010.4|16006.5|15994.5|0
1762549500000|2025-11-07 21:05:00|16017.5|16005.5|16015.5|16003.5|16020.9|16008.9|16014.5|16002.5|0
1762549800000|2025-11-07 21:10:00|16015.8|16003.8|16019.8|16007.8|16020.5|16008.5|16014.5|16002.5|0
1762550100000|2025-11-07 21:15:00|16020.1|16008.1|16019.7|16007.7|16025.4|16013.4|16018.6|16006.6|0
1762550400000|2025-11-07 21:20:00|16020|16008|16020.4|16008.4|16022.1|16010.1|16016.8|16004.8|0
1762550700000|2025-11-07 21:25:00|16020.2|16008.2|16018.2|16006.2|16020.2|16008.2|16016.5|16004.5|0
1762551000000|2025-11-07 21:30:00|16018.5|16006.5|16022.6|16010.6|16022.8|16010.8|16018.2|16006.2|0
1762551300000|2025-11-07 21:35:00|16022.3|16010.3|16021.4|16009.4|16023.5|16011.5|16021.1|16009.1|0
1762551600000|2025-11-07 21:40:00|16021.3|16009.3|16021.7|16009.7|16022.2|16010.2|16020.3|16008.3|0
1762551900000|2025-11-07 21:45:00|16021.5|16009.5|16024.6|16012.6|16025.3|16013.3|16021|16009|0
1762552200000|2025-11-07 21:50:00|16024.4|16012.4|16027|16015|16027|16015|16023.7|16011.7|0
1762552500000|2025-11-07 21:55:00|16027.3|16015.3|16025.8|16013.8|16027.3|16015.3|16023.4|16011.4|0
1762729200000|2025-11-09 23:00:00|16066.9|16054.9|16058.7|16046.7|16067.1|16055.1|16056.2|16044.2|0
1762729500000|2025-11-09 23:05:00|16058.4|16046.4|16057.6|16045.6|16064.9|16052.9|16057.1|16045.1|0
1762729800000|2025-11-09 23:10:00|16057.7|16045.7|16060|16048|16060.3|16048.3|16055.2|16043.2|0
1762730100000|2025-11-09 23:15:00|16060.1|16048.1|16054.5|16042.5|16061.3|16049.3|16054.5|16042.5|0
1762730400000|2025-11-09 23:20:00|16054.7|16042.7|16048.3|16036.3|16055.9|16043.9|16047.4|16035.4|0
1762730700000|2025-11-09 23:25:00|16048.6|16036.6|16042.6|16030.6|16049.1|16037.1|16041.6|16029.6|0
1762731000000|2025-11-09 23:30:00|16042.8|16030.8|16048.1|16036.1|16049.6|16037.6|16042.3|16030.3|0
1762731300000|2025-11-09 23:35:00|16048.6|16036.6|16046.2|16034.2|16049.1|16037.1|16045.2|16033.2|0
1762731600000|2025-11-09 23:40:00|16046|16034|16047.4|16035.4|16048.6|16036.6|16046|16034|0
1762731900000|2025-11-09 23:45:00|16047.2|16035.2|16048.9|16036.9|16049.6|16037.6|16045.7|16033.7|0
1762732200000|2025-11-09 23:50:00|16048.6|16036.6|16051.3|16039.3|16051.3|16039.3|16046.2|16034.2|0
1762732500000|2025-11-09 23:55:00|16051.8|16039.8|16050.6|16038.6|16057.9|16045.9|16050.4|16038.4|0
1762732800000|2025-11-10 00:00:00|16049.6|16037.6|16038.9|16026.9|16049.6|16037.6|16035.1|16023.1|0
1762733100000|2025-11-10 00:05:00|16039.2|16027.2|16045.2|16033.2|16045.7|16033.7|16033.1|16021.1|0
1762733400000|2025-11-10 00:10:00|16044.5|16032.5|16045.7|16033.7|16047.6|16035.6|16041.4|16029.4|0
1762733700000|2025-11-10 00:15:00|16045.5|16033.5|16046.5|16034.5|16048.8|16036.8|16036.9|16024.9|0
1762734000000|2025-11-10 00:20:00|16048.8|16036.8|16048.8|16036.8|16053.6|16041.6|16046.5|16034.5|0
1762734300000|2025-11-10 00:25:00|16048.9|16036.9|16048.4|16036.4|16051.2|16039.2|16046.4|16034.4|0
1762734600000|2025-11-10 00:30:00|16050.8|16038.8|16046|16034|16055.5|16043.5|16044.9|16032.9|0
1762734900000|2025-11-10 00:35:00|16046.1|16034.1|16046|16034|16048.4|16036.4|16046|16034|0
1762735200000|2025-11-10 00:40:00|16046.1|16034.1|16043.6|16031.6|16048.4|16036.4|16041.2|16029.2|0
1762735500000|2025-11-10 00:45:00|16043.7|16031.7|16046|16034|16048.3|16036.3|16041.2|16029.2|0
1762735800000|2025-11-10 00:50:00|16044.8|16032.8|16048.5|16036.5|16048.5|16036.5|16043.6|16031.6|0
1762736100000|2025-11-10 00:55:00|16048.4|16036.4|16050.8|16038.8|16050.9|16038.9|16046.1|16034.1|0
1762736400000|2025-11-10 01:00:00|16050.9|16038.9|16055.6|16043.6|16058.1|16046.1|16050.8|16038.8|0
1762736700000|2025-11-10 01:05:00|16055.7|16043.7|16055.6|16043.6|16055.7|16043.7|16055.6|16043.6|0
1762737000000|2025-11-10 01:10:00|16055.7|16043.7|16058|16046|16058|16046|16055.6|16043.6|0
1762737300000|2025-11-10 01:15:00|16057.9|16045.9|16056.8|16044.8|16065|16053|16055.6|16043.6|0
1762737600000|2025-11-10 01:20:00|16057.9|16045.9|16059.2|16047.2|16060.4|16048.4|16055.6|16043.6|0
1762737900000|2025-11-10 01:25:00|16060.4|16048.4|16056.8|16044.8|16065.2|16053.2|16055.6|16043.6|0
1762738200000|2025-11-10 01:30:00|16055.6|16043.6|16055.6|16043.6|16057.9|16045.9|16050.9|16038.9|0
1762738500000|2025-11-10 01:35:00|16055.5|16043.5|16058|16046|16060.3|16048.3|16053.2|16041.2|0
1762738800000|2025-11-10 01:40:00|16056.8|16044.8|16054.4|16042.4|16058|16046|16053.2|16041.2|0
1762739100000|2025-11-10 01:45:00|16055.6|16043.6|16062.8|16050.8|16062.8|16050.8|16054.4|16042.4|0
1762739400000|2025-11-10 01:50:00|16065.2|16053.2|16067.6|16055.6|16070|16058|16064|16052|0
1762739700000|2025-11-10 01:55:00|16068.8|16056.8|16067.6|16055.6|16070|16058|16065.3|16053.3|0
1762740000000|2025-11-10 02:00:00|16067.7|16055.7|16067.6|16055.6|16072.4|16060.4|16067.6|16055.6|0
1762740300000|2025-11-10 02:05:00|16067.7|16055.7|16060.5|16048.5|16070|16058|16059.3|16047.3|0
1762740600000|2025-11-10 02:10:00|16059.3|16047.3|16066.4|16054.4|16068.8|16056.8|16059.3|16047.3|0
1762740900000|2025-11-10 02:15:00|16067.6|16055.6|16064.1|16052.1|16067.6|16055.6|16064|16052|0
1762741200000|2025-11-10 02:20:00|16065.2|16053.2|16064.1|16052.1|16065.3|16053.3|16064|16052|0
1762741500000|2025-11-10 02:25:00|16065.3|16053.3|16060.6|16048.6|16065.3|16053.3|16058.2|16046.2|0
1762741800000|2025-11-10 02:30:00|16061.8|16049.8|16060.6|16048.6|16067.7|16055.7|16059.4|16047.4|0
1762742100000|2025-11-10 02:35:00|16059.4|16047.4|16060.7|16048.7|16060.7|16048.7|16058.2|16046.2|0
1762742400000|2025-11-10 02:40:00|16059.5|16047.5|16059.5|16047.5|16060.7|16048.7|16057.1|16045.1|0
1762742700000|2025-11-10 02:45:00|16060.7|16048.7|16063.1|16051.1|16064.2|16052.2|16060.7|16048.7|0
1762743000000|2025-11-10 02:50:00|16064.2|16052.2|16058.3|16046.3|16064.3|16052.3|16058.3|16046.3|0
1762743300000|2025-11-10 02:55:00|16060.7|16048.7|16057.1|16045.1|16061.9|16049.9|16057.1|16045.1|0
1762743600000|2025-11-10 03:00:00|16058.3|16046.3|16055.5|16043.5|16063.1|16051.1|16055.5|16043.5|0
1762743900000|2025-11-10 03:05:00|16055.6|16043.6|16060.2|16048.2|16060.2|16048.2|16053.2|16041.2|0
1762744200000|2025-11-10 03:10:00|16062.6|16050.6|16060.3|16048.3|16065|16053|16060.2|16048.2|0
1762744500000|2025-11-10 03:15:00|16060.2|16048.2|16060.3|16048.3|16063.9|16051.9|16060.2|16048.2|0
1762744800000|2025-11-10 03:20:00|16059.1|16047.1|16058|16046|16060.3|16048.3|16055.6|16043.6|0
1762745100000|2025-11-10 03:25:00|16057.9|16045.9|16060.4|16048.4|16060.4|16048.4|16055.6|16043.6|0
1762745400000|2025-11-10 03:30:00|16060.3|16048.3|16059.2|16047.2|16062.7|16050.7|16059.2|16047.2|0
1762745700000|2025-11-10 03:35:00|16060.4|16048.4|16056.8|16044.8|16062.8|16050.8|16056.8|16044.8|0
1762746000000|2025-11-10 03:40:00|16056.7|16044.7|16055.6|16043.6|16058|16046|16053.2|16041.2|0
1762746300000|2025-11-10 03:45:00|16057.9|16045.9|16057.9|16045.9|16057.9|16045.9|16055.6|16043.6|0
1762746600000|2025-11-10 03:50:00|16055.6|16043.6|16061.4|16049.4|16062.6|16050.6|16055.5|16043.5|0
1762746900000|2025-11-10 03:55:00|16062.6|16050.6|16059|16047|16062.6|16050.6|16057.8|16045.8|0
1762747200000|2025-11-10 04:00:00|16060.2|16048.2|16057.9|16045.9|16060.3|16048.3|16055.5|16043.5|0
1762747500000|2025-11-10 04:05:00|16060.3|16048.3|16060.3|16048.3|16065|16053|16060.3|16048.3|0
1762747800000|2025-11-10 04:10:00|16061.5|16049.5|16059.1|16047.1|16062.7|16050.7|16057.9|16045.9|0
1762748100000|2025-11-10 04:15:00|16058|16046|16060.3|16048.3|16060.3|16048.3|16057.9|16045.9|0
1762748400000|2025-11-10 04:20:00|16061.5|16049.5|16058|16046|16062.7|16050.7|16057.9|16045.9|0
1762748700000|2025-11-10 04:25:00|16057.9|16045.9|16065|16053|16065|16053|16057.9|16045.9|0
1762749000000|2025-11-10 04:30:00|16062.6|16050.6|16064.9|16052.9|16065|16053|16060.2|16048.2|0
1762749300000|2025-11-10 04:35:00|16062.5|16050.5|16065|16053|16067.3|16055.3|16062.5|16050.5|0
1762749600000|2025-11-10 04:40:00|16064.9|16052.9|16066.2|16054.2|16067.3|16055.3|16062.6|16050.6|0
1762749900000|2025-11-10 04:45:00|16067.3|16055.3|16067.4|16055.4|16067.4|16055.4|16064.9|16052.9|0
1762750200000|2025-11-10 04:50:00|16068.5|16056.5|16067.3|16055.3|16069.7|16057.7|16064.9|16052.9|0
1762750500000|2025-11-10 04:55:00|16066.1|16054.1|16065|16053|16069.7|16057.7|16064.9|16052.9|0
1762750800000|2025-11-10 05:00:00|16067.3|16055.3|16065|16053|16067.3|16055.3|16062.6|16050.6|0
1762751100000|2025-11-10 05:05:00|16067.4|16055.4|16072|16060|16072|16060|16065|16053|0
1762751400000|2025-11-10 05:10:00|16070.8|16058.8|16081.5|16069.5|16082.7|16070.7|16069.7|16057.7|0
1762751700000|2025-11-10 05:15:00|16080.3|16068.3|16078.1|16066.1|16081.5|16069.5|16076.9|16064.9|0
1762752000000|2025-11-10 05:20:00|16079.3|16067.3|16076.9|16064.9|16079.3|16067.3|16075.7|16063.7|0
1762752300000|2025-11-10 05:25:00|16075.7|16063.7|16075.8|16063.8|16077|16065|16074.6|16062.6|0
1762752600000|2025-11-10 05:30:00|16075.7|16063.7|16074.5|16062.5|16076.9|16064.9|16069.7|16057.7|0
1762752900000|2025-11-10 05:35:00|16075.6|16063.6|16074.4|16062.4|16076.8|16064.8|16072.1|16060.1|0
1762753200000|2025-11-10 05:40:00|16074.5|16062.5|16069.9|16057.9|16074.5|16062.5|16067.5|16055.5|0
1762753500000|2025-11-10 05:45:00|16069.8|16057.8|16062.8|16050.8|16069.9|16057.9|16062.8|16050.8|0
1762753800000|2025-11-10 05:50:00|16064|16052|16067.6|16055.6|16068.8|16056.8|16060.4|16048.4|0
1762754100000|2025-11-10 05:55:00|16066.4|16054.4|16065.1|16053.1|16067.6|16055.6|16065.1|16053.1|0
1762754400000|2025-11-10 06:00:00|16063.9|16051.9|16067.4|16055.4|16069.7|16057.7|16062.7|16050.7|0
1762754700000|2025-11-10 06:05:00|16069.8|16057.8|16065.1|16053.1|16072.2|16060.2|16065|16053|0
1762755000000|2025-11-10 06:10:00|16065|16053|16062.7|16050.7|16067.5|16055.5|16062.7|16050.7|0
1762755300000|2025-11-10 06:15:00|16062.8|16050.8|16062.8|16050.8|16066.3|16054.3|16062.7|16050.7|0
1762755600000|2025-11-10 06:20:00|16062.7|16050.7|16058|16046|16062.8|16050.8|16058|16046|0
1762755900000|2025-11-10 06:25:00|16058.1|16046.1|16055.6|16043.6|16059.2|16047.2|16053.2|16041.2|0
1762756200000|2025-11-10 06:30:00|16059.1|16047.1|16060.4|16048.4|16060.4|16048.4|16058|16046|0
1762756500000|2025-11-10 06:35:00|16060.5|16048.5|16058.1|16046.1|16062.8|16050.8|16058|16046|0
1762756800000|2025-11-10 06:40:00|16060.4|16048.4|16058|16046|16060.4|16048.4|16055.7|16043.7|0
1762757100000|2025-11-10 06:45:00|16056.9|16044.9|16060.5|16048.5|16061.7|16049.7|16053.4|16041.4|0
1762757400000|2025-11-10 06:50:00|16061.7|16049.7|16058|16046|16062.9|16050.9|16056.9|16044.9|0
1762757700000|2025-11-10 06:55:00|16060.4|16048.4|16055.6|16043.6|16062.7|16050.7|16055.6|16043.6|0
1762758000000|2025-11-10 07:00:00|16057.9|16045.9|16048.6|16043.6|16067.4|16055.4|16040.6|16035.6|41
1762758300000|2025-11-10 07:05:00|16049.1|16044.1|16054.6|16049.6|16060.6|16055.6|16048.6|16043.6|12
1762758600000|2025-11-10 07:10:00|16054.1|16049.1|16059.6|16054.6|16059.6|16054.6|16049.6|16044.6|3
1762758900000|2025-11-10 07:15:00|16056.1|16051.1|16057.6|16052.6|16057.6|16052.6|16048.6|16043.6|10
1762759200000|2025-11-10 07:20:00|16059.6|16054.6|16073.6|16068.6|16074.1|16069.1|16059.1|16054.1|13
1762759500000|2025-11-10 07:25:00|16073.1|16068.1|16073.1|16068.1|16073.1|16068.1|16069.6|16064.6|8
1762759800000|2025-11-10 07:30:00|16073.6|16068.6|16074.1|16069.1|16082.1|16077.1|16068.1|16063.1|16
1762760100000|2025-11-10 07:35:00|16073.6|16068.6|16057.6|16052.6|16073.6|16068.6|16057.6|16052.6|4
1762760400000|2025-11-10 07:40:00|16058.1|16053.1|16052.1|16047.1|16058.1|16053.1|16052.1|16047.1|7
1762760700000|2025-11-10 07:45:00|16052.6|16047.6|16060.6|16055.6|16063.1|16058.1|16052.6|16047.6|18
1762761000000|2025-11-10 07:50:00|16060.1|16055.1|16066.6|16061.6|16066.6|16061.6|16056.1|16051.1|6
1762761300000|2025-11-10 07:55:00|16066.1|16061.1|16062.1|16057.1|16071.6|16066.6|16059.1|16054.1|34
1762761600000|2025-11-10 08:00:00|16071.6|16066.6|16078.1|16073.1|16085.6|16080.6|16047.1|16042.1|405
1762761900000|2025-11-10 08:05:00|16079.1|16074.1|16085.1|16080.1|16101.6|16096.6|16078.6|16073.6|243
1762762200000|2025-11-10 08:10:00|16084.6|16079.6|16079.6|16074.6|16093.1|16088.1|16076.6|16071.6|167
1762762500000|2025-11-10 08:15:00|16079.1|16074.1|16069.6|16064.6|16079.1|16074.1|16065.6|16060.6|128
1762762800000|2025-11-10 08:20:00|16065.6|16060.6|16071.1|16066.1|16077.6|16072.6|16058.6|16053.6|118
1762763100000|2025-11-10 08:25:00|16072.1|16067.1|16066.6|16061.6|16079.1|16074.1|16064.1|16059.1|77
1762763400000|2025-11-10 08:30:00|16067.1|16062.1|16063.1|16058.1|16074.6|16069.6|16056.1|16051.1|83
1762763700000|2025-11-10 08:35:00|16062.6|16057.6|16064.6|16059.6|16067.1|16062.1|16053.1|16048.1|133
1762764000000|2025-11-10 08:40:00|16065.1|16060.1|16094.6|16089.6|16096.6|16091.6|16065.1|16060.1|82
1762764300000|2025-11-10 08:45:00|16095.1|16090.1|16091.6|16086.6|16100.1|16095.1|16089.1|16084.1|73
1762764600000|2025-11-10 08:50:00|16092.1|16087.1|16087.6|16082.6|16101.1|16096.1|16087.6|16082.6|47
1762764900000|2025-11-10 08:55:00|16087.1|16082.1|16094.1|16089.1|16096.1|16091.1|16084.1|16079.1|68
1762765200000|2025-11-10 09:00:00|16093.6|16088.6|16083.6|16078.6|16097.6|16092.6|16078.6|16073.6|66
1762765500000|2025-11-10 09:05:00|16084.1|16079.1|16080.6|16075.6|16085.6|16080.6|16076.6|16071.6|62
1762765800000|2025-11-10 09:10:00|16080.1|16075.1|16068.6|16063.6|16081.6|16076.6|16068.6|16063.6|66
1762766100000|2025-11-10 09:15:00|16069.1|16064.1|16074.1|16069.1|16081.6|16076.6|16066.1|16061.1|72
1762766400000|2025-11-10 09:20:00|16073.6|16068.6|16060.6|16055.6|16075.1|16070.1|16055.1|16050.1|71
1762766700000|2025-11-10 09:25:00|16061.1|16056.1|16067.1|16062.1|16069.6|16064.6|16058.1|16053.1|29
1762767000000|2025-11-10 09:30:00|16065.6|16060.6|16064.1|16059.1|16068.6|16063.6|16055.6|16050.6|41
1762767300000|2025-11-10 09:35:00|16065.1|16060.1|16071.6|16066.6|16073.6|16068.6|16064.6|16059.6|38
1762767600000|2025-11-10 09:40:00|16072.1|16067.1|16070.1|16065.1|16078.6|16073.6|16069.6|16064.6|26
1762767900000|2025-11-10 09:45:00|16066.1|16061.1|16094.1|16089.1|16095.6|16090.6|16066.1|16061.1|118
1762768200000|2025-11-10 09:50:00|16093.6|16088.6|16103.1|16098.1|16105.1|16100.1|16089.6|16084.6|59
1762768500000|2025-11-10 09:55:00|16103.6|16098.6|16109.6|16104.6|16111.6|16106.6|16099.6|16094.6|65
1762768800000|2025-11-10 10:00:00|16110.6|16105.6|16116.6|16111.6|16116.6|16111.6|16100.1|16095.1|86
1762769100000|2025-11-10 10:05:00|16117.1|16112.1|16115.6|16110.6|16124.6|16119.6|16114.6|16109.6|78
1762769400000|2025-11-10 10:10:00|16115.1|16110.1|16114.6|16109.6|16121.6|16116.6|16113.1|16108.1|36
1762769700000|2025-11-10 10:15:00|16116.1|16111.1|16111.1|16106.1|16117.1|16112.1|16109.6|16104.6|45
1762770000000|2025-11-10 10:20:00|16110.6|16105.6|16112.1|16107.1|16119.1|16114.1|16106.1|16101.1|44
1762770300000|2025-11-10 10:25:00|16110.6|16105.6|16111.1|16106.1|16113.6|16108.6|16107.1|16102.1|39
1762770600000|2025-11-10 10:30:00|16109.2|16104.2|16112.2|16107.2|16112.7|16107.7|16106.7|16101.7|35
1762770900000|2025-11-10 10:35:00|16111.7|16106.7|16116.2|16111.2|16123.2|16118.2|16111.7|16106.7|57
1762771200000|2025-11-10 10:40:00|16115.6|16110.6|16112.6|16107.6|16123.1|16118.1|16112.6|16107.6|49
1762771500000|2025-11-10 10:45:00|16113.1|16108.1|16112.1|16107.1|16117.1|16112.1|16109.1|16104.1|41
1762771800000|2025-11-10 10:50:00|16112.6|16107.6|16122.6|16117.6|16123.1|16118.1|16108.6|16103.6|43
1762772100000|2025-11-10 10:55:00|16123.1|16118.1|16120.1|16115.1|16123.6|16118.6|16115.6|16110.6|37
1762772400000|2025-11-10 11:00:00|16119.5|16114.5|16125.5|16120.5|16129|16124|16119|16114|21
1762772700000|2025-11-10 11:05:00|16125|16120|16107.5|16102.5|16128|16123|16107.5|16102.5|28
1762773000000|2025-11-10 11:10:00|16108.4|16103.4|16108.4|16103.4|16112.4|16107.4|16103.4|16098.4|18
1762773300000|2025-11-10 11:15:00|16108.9|16103.9|16107.4|16102.4|16112.4|16107.4|16102.4|16097.4|29
1762773600000|2025-11-10 11:20:00|16107.3|16102.3|16103.8|16098.8|16116.3|16111.3|16102.8|16097.8|16
1762773900000|2025-11-10 11:25:00|16103.3|16098.3|16109.3|16104.3|16111.8|16106.8|16103.3|16098.3|20
1762774200000|2025-11-10 11:30:00|16108.2|16103.2|16115.2|16110.2|16116.2|16111.2|16107.2|16102.2|37
1762774500000|2025-11-10 11:35:00|16115.7|16110.7|16127.2|16122.2|16127.7|16122.7|16115.2|16110.2|40
1762774800000|2025-11-10 11:40:00|16125.3|16120.3|16130.3|16125.3|16130.3|16125.3|16124.3|16119.3|27
1762775100000|2025-11-10 11:45:00|16129.8|16124.8|16141.3|16136.3|16141.3|16136.3|16129.8|16124.8|52
1762775400000|2025-11-10 11:50:00|16141.6|16136.6|16144.6|16139.6|16147.6|16142.6|16141.6|16136.6|29
1762775700000|2025-11-10 11:55:00|16145.1|16140.1|16148.1|16143.1|16154.6|16149.6|16145.1|16140.1|23
1762776000000|2025-11-10 12:00:00|16149|16144|16141.5|16136.5|16150|16145|16140|16135|33
1762776300000|2025-11-10 12:05:00|16142|16137|16147|16142|16147|16142|16138.5|16133.5|30
1762776600000|2025-11-10 12:10:00|16147.5|16142.5|16138.5|16133.5|16147.5|16142.5|16138.5|16133.5|41
1762776900000|2025-11-10 12:15:00|16139.5|16134.5|16122.5|16117.5|16139.5|16134.5|16122.5|16117.5|54
1762777200000|2025-11-10 12:20:00|16123|16118|16126|16121|16131|16126|16122.5|16117.5|33
1762777500000|2025-11-10 12:25:00|16126.5|16121.5|16121|16116|16127|16122|16119.5|16114.5|38
1762777800000|2025-11-10 12:30:00|16120.5|16115.5|16114.5|16109.5|16126|16121|16114.5|16109.5|49
1762778100000|2025-11-10 12:35:00|16114|16109|16110.5|16105.5|16116.5|16111.5|16108.5|16103.5|38
1762778400000|2025-11-10 12:40:00|16111|16106|16121.5|16116.5|16121.5|16116.5|16111|16106|13
1762778700000|2025-11-10 12:45:00|16121|16116|16118|16113|16123.5|16118.5|16118|16113|17
1762779000000|2025-11-10 12:50:00|16119.8|16114.8|16130.3|16125.3|16130.8|16125.8|16119.8|16114.8|23
1762779300000|2025-11-10 12:55:00|16130.8|16125.8|16126.8|16121.8|16137.3|16132.3|16126.8|16121.8|16
1762779600000|2025-11-10 13:00:00|16126.3|16121.3|16141.8|16136.8|16142.8|16137.8|16126.3|16121.3|24
1762779900000|2025-11-10 13:05:00|16142.3|16137.3|16141.3|16136.3|16144.3|16139.3|16141.3|16136.3|14
1762780200000|2025-11-10 13:10:00|16139.9|16134.9|16141.9|16136.9|16144.9|16139.9|16139.4|16134.4|21
1762780500000|2025-11-10 13:15:00|16143.4|16138.4|16137.9|16132.9|16144.9|16139.9|16135.4|16130.4|37
1762780800000|2025-11-10 13:20:00|16138.9|16133.9|16139.4|16134.4|16145.4|16140.4|16137.9|16132.9|31
1762781100000|2025-11-10 13:25:00|16139.9|16134.9|16146.9|16141.9|16147.4|16142.4|16137.9|16132.9|29
1762781400000|2025-11-10 13:30:00|16145|16140|16142|16137|16148|16143|16142|16137|24
1762781700000|2025-11-10 13:35:00|16144|16139|16150|16145|16153|16148|16143.5|16138.5|34
1762782000000|2025-11-10 13:40:00|16151.5|16146.5|16143|16138|16153|16148|16142|16137|24
1762782300000|2025-11-10 13:45:00|16142.5|16137.5|16147.5|16142.5|16148|16143|16139|16134|24
1762782600000|2025-11-10 13:50:00|16147.9|16142.9|16149.4|16144.4|16151.9|16146.9|16147.9|16142.9|10
1762782900000|2025-11-10 13:55:00|16148.9|16143.9|16147.9|16142.9|16149.9|16144.9|16144.4|16139.4|34
1762783200000|2025-11-10 14:00:00|16147.6|16142.6|16149.6|16144.6|16153.1|16148.1|16146.1|16141.1|25
1762783500000|2025-11-10 14:05:00|16150.1|16145.1|16152.6|16147.6|16153.6|16148.6|16144.6|16139.6|29
1762783800000|2025-11-10 14:10:00|16153.3|16148.3|16155.8|16150.8|16158.8|16153.8|16147.3|16142.3|27
1762784100000|2025-11-10 14:15:00|16156.3|16151.3|16161.3|16156.3|16164.3|16159.3|16156.3|16151.3|40
1762784400000|2025-11-10 14:20:00|16160.8|16155.8|16154.8|16149.8|16161.3|16156.3|16153.8|16148.8|30
1762784700000|2025-11-10 14:25:00|16155.3|16150.3|16142.8|16137.8|16161.8|16156.8|16142.3|16137.3|67
1762785000000|2025-11-10 14:30:00|16144.2|16139.2|16153.7|16148.7|16156.7|16151.7|16142.2|16137.2|94
1762785300000|2025-11-10 14:35:00|16154.2|16149.2|16155.7|16150.7|16161.7|16156.7|16149.2|16144.2|55
1762785600000|2025-11-10 14:40:00|16154.3|16149.3|16146.3|16141.3|16156.3|16151.3|16140.8|16135.8|52
1762785900000|2025-11-10 14:45:00|16146.8|16141.8|16147.3|16142.3|16153.8|16148.8|16140.3|16135.3|71
1762786200000|2025-11-10 14:50:00|16146.8|16141.8|16140.3|16135.3|16146.8|16141.8|16131.3|16126.3|77
1762786500000|2025-11-10 14:55:00|16139.8|16134.8|16141.3|16136.3|16142.8|16137.8|16132.3|16127.3|51
1762786800000|2025-11-10 15:00:00|16142.8|16137.8|16146.3|16141.3|16146.3|16141.3|16137.3|16132.3|43
1762787100000|2025-11-10 15:05:00|16146.8|16141.8|16145.8|16140.8|16154.3|16149.3|16144.3|16139.3|75
1762787400000|2025-11-10 15:10:00|16145|16140|16147.5|16142.5|16154.5|16149.5|16145|16140|63
1762787700000|2025-11-10 15:15:00|16148|16143|16163.5|16158.5|16166.5|16161.5|16146.5|16141.5|53
1762788000000|2025-11-10 15:20:00|16162.5|16157.5|16171|16166|16175.5|16170.5|16162|16157|89
1762788300000|2025-11-10 15:25:00|16171.5|16166.5|16189|16184|16191|16186|16171|16166|133
1762788600000|2025-11-10 15:30:00|16190.7|16185.7|16199.7|16194.7|16200.7|16195.7|16184.2|16179.2|99
1762788900000|2025-11-10 15:35:00|16199.2|16194.2|16183.2|16178.2|16199.7|16194.7|16182.7|16177.7|45
1762789200000|2025-11-10 15:40:00|16182.7|16177.7|16181.7|16176.7|16187.2|16182.2|16176.7|16171.7|38
1762789500000|2025-11-10 15:45:00|16182.2|16177.2|16189.2|16184.2|16191.2|16186.2|16182.2|16177.2|35
1762789800000|2025-11-10 15:50:00|16189|16184|16176|16171|16189.5|16184.5|16163|16158|96
1762790100000|2025-11-10 15:55:00|16175.5|16170.5|16174|16169|16177.5|16172.5|16170.5|16165.5|75
1762790400000|2025-11-10 16:00:00|16175.1|16170.1|16172.6|16167.6|16183.6|16178.6|16169.6|16164.6|32
1762790700000|2025-11-10 16:05:00|16172.1|16167.1|16177.6|16172.6|16185.6|16180.6|16170.1|16165.1|45
1762791000000|2025-11-10 16:10:00|16176.1|16171.1|16182.1|16177.1|16184.1|16179.1|16176.1|16171.1|29
1762791300000|2025-11-10 16:15:00|16181.6|16176.6|16185.1|16180.1|16188.1|16183.1|16179.1|16174.1|45
1762791600000|2025-11-10 16:20:00|16185.6|16180.6|16177.1|16172.1|16190.6|16185.6|16176.6|16171.6|53
1762791900000|2025-11-10 16:25:00|16175.6|16170.6|16180.1|16175.1|16183.6|16178.6|16171.6|16166.6|220
1762792200000|2025-11-10 16:30:00|16179.1|16172.1|16185.1|16177.1|16194.1|16187.1|16171.1|16163.1|262
1762792500000|2025-11-10 16:35:00|16184.1|16176.1|16182.1|16175.1|16188.1|16181.1|16178.1|16171.1|109
1762792800000|2025-11-10 16:40:00|16184.1|16176.1|16193.1|16186.1|16193.1|16186.1|16178.1|16170.1|47
1762793100000|2025-11-10 16:45:00|16192.1|16185.1|16196.1|16188.1|16196.1|16188.1|16189.1|16180.1|10
1762793400000|2025-11-10 16:50:00|16194.1|16186.1|16187.1|16178.1|16194.1|16186.1|16187.1|16178.1|5
1762793700000|2025-11-10 16:55:00|16189.1|16177.1|16203.1|16195.1|16203.1|16196.1|16189.1|16177.1|28
1762794000000|2025-11-10 17:00:00|16204.1|16194.1|16212.1|16205.1|16213.1|16205.1|16204.1|16194.1|10
1762794300000|2025-11-10 17:05:00|16213.1|16204.1|16221.1|16211.1|16224.1|16215.1|16212.1|16202.1|16
1762794600000|2025-11-10 17:10:00|16220.1|16210.1|16213.1|16203.1|16220.1|16211.1|16213.1|16203.1|10
1762794900000|2025-11-10 17:15:00|16211.1|16202.1|16214.1|16204.1|16215.1|16207.1|16211.1|16200.1|12
1762795200000|2025-11-10 17:20:00|16215.1|16205.1|16217.1|16208.1|16218.1|16212.1|16215.1|16205.1|2
1762795500000|2025-11-10 17:25:00|16219.1|16209.1|16221.1|16214.1|16224.1|16217.1|16219.1|16209.1|9
1762795800000|2025-11-10 17:30:00|16224.1|16215.1|16226.1|16217.1|16227.1|16219.1|16224.1|16215.1|7
1762796100000|2025-11-10 17:35:00|16229.1|16218.1|16224.1|16217.1|16229.1|16222.1|16224.1|16217.1|4
1762796400000|2025-11-10 17:40:00|16228.1|16219.1|16228.1|16219.1|16232.1|16224.1|16228.1|16219.1|10
1762796700000|2025-11-10 17:45:00|16230.1|16220.1|16232.1|16223.1|16232.1|16225.1|16229.1|16220.1|4
1762797000000|2025-11-10 17:50:00|16233.1|16225.1|16237.1|16230.1|16238.1|16232.1|16233.1|16225.1|8
1762797300000|2025-11-10 17:55:00|16236.1|16228.1|16228.1|16220.1|16238.1|16228.1|16228.1|16219.1|14
1762797600000|2025-11-10 18:00:00|16231.1|16221.1|16230.1|16220.1|16234.1|16224.1|16230.1|16220.1|5
1762797900000|2025-11-10 18:05:00|16231.1|16221.1|16231.1|16223.1|16232.1|16224.1|16231.1|16219.1|1
1762798200000|2025-11-10 18:10:00|16230.1|16221.1|16229.1|16219.1|16233.1|16225.1|16229.1|16219.1|4
1762798500000|2025-11-10 18:15:00|16230.1|16220.1|16231.1|16223.1|16231.1|16223.1|16230.1|16220.1|1
1762798800000|2025-11-10 18:20:00|16234.1|16224.1|16235.1|16227.1|16235.1|16227.1|16233.1|16224.1|4
1762799100000|2025-11-10 18:25:00|16237.1|16228.1|16233.1|16222.1|16237.1|16230.1|16233.1|16222.1|8
1762799400000|2025-11-10 18:30:00|16230.1|16223.1|16235.1|16224.1|16237.1|16229.1|16230.1|16223.1|7
1762799700000|2025-11-10 18:35:00|16237.1|16227.1|16236.1|16228.1|16239.1|16231.1|16235.1|16226.1|7
1762800000000|2025-11-10 18:40:00|16237.1|16230.1|16238.1|16228.1|16240.1|16232.1|16235.1|16227.1|5
1762800300000|2025-11-10 18:45:00|16239.1|16230.1|16239.1|16233.1|16239.1|16233.1|16239.1|16230.1|2
1762800600000|2025-11-10 18:50:00|16238.6|16231.1|16239.1|16230.1|16240.1|16234.1|16236.1|16226.6|14
1762800900000|2025-11-10 18:55:00|16237.1|16228.1|16233.7|16221.7|16238.1|16228.1|16230.1|16221.7|19
1762801200000|2025-11-10 19:00:00|16233.8|16221.8|16238.6|16226.6|16238.6|16226.6|16233.7|16221.7|5
1762801500000|2025-11-10 19:05:00|16238.5|16226.5|16238.6|16226.6|16241|16229|16238.5|16226.5|3
1762801800000|2025-11-10 19:10:00|16236.2|16224.2|16240.8|16228.8|16243.3|16231.3|16236.1|16224.1|1
1762802100000|2025-11-10 19:15:00|16238.4|16226.4|16240.8|16228.8|16240.9|16228.9|16238.4|16226.4|1
1762802400000|2025-11-10 19:20:00|16240.7|16228.7|16240.8|16228.8|16240.8|16228.8|16240.7|16228.7|2
1762802700000|2025-11-10 19:25:00|16243.2|16231.2|16245.6|16233.6|16245.8|16233.8|16240.8|16228.8|3
1762803000000|2025-11-10 19:30:00|16245.7|16233.7|16245.6|16233.6|16245.7|16233.7|16243.2|16231.2|1
1762803300000|2025-11-10 19:35:00|16243.2|16231.2|16245.7|16233.7|16245.7|16233.7|16243.2|16231.2|4
1762803600000|2025-11-10 19:40:00|16245.6|16233.6|16252.9|16240.9|16252.9|16240.9|16245.6|16233.6|2
1762803900000|2025-11-10 19:45:00|16252.8|16240.8|16252.9|16240.9|16253|16241|16250.5|16238.5|1
1762804200000|2025-11-10 19:50:00|16252.8|16240.8|16260.1|16248.1|16262.4|16250.4|16252.7|16240.7|6
1762804500000|2025-11-10 19:55:00|16262.5|16250.5|16257.5|16245.5|16262.5|16250.5|16257.5|16245.5|3
1762804800000|2025-11-10 20:00:00|16257.6|16245.6|16260.1|16248.1|16260.1|16248.1|16257.6|16245.6|1
1762805100000|2025-11-10 20:05:00|16260|16248|16264.6|16252.6|16264.7|16252.7|16259.9|16247.9|3
1762805400000|2025-11-10 20:10:00|16264.7|16252.7|16267.1|16255.1|16267.2|16255.2|16264.6|16252.6|0
1762805700000|2025-11-10 20:15:00|16264.7|16252.7|16261.9|16249.9|16264.7|16252.7|16259.5|16247.5|8
1762806000000|2025-11-10 20:20:00|16259.5|16247.5|16259.6|16247.6|16259.6|16247.6|16257|16245|4
1762806300000|2025-11-10 20:25:00|16259.5|16247.5|16261|16249|16262|16250|16259.5|16247.5|4
1762806600000|2025-11-10 20:30:00|16261.1|16249.1|16261|16249|16261.1|16249.1|16258.6|16246.6|4
1762806900000|2025-11-10 20:35:00|16261.1|16249.1|16265.9|16253.9|16268.3|16256.3|16261.1|16249.1|2
1762807200000|2025-11-10 20:40:00|16265.8|16253.8|16265.9|16253.9|16265.9|16253.9|16263.5|16251.5|3
1762807500000|2025-11-10 20:45:00|16263.6|16251.6|16268.4|16256.4|16268.4|16256.4|16263.5|16251.5|3
1762807800000|2025-11-10 20:50:00|16266|16254|16270.7|16258.7|16270.8|16258.8|16261.1|16249.1|8
1762808100000|2025-11-10 20:55:00|16268.3|16256.3|16265.9|16253.9|16268.4|16256.4|16261|16249|21
1762808400000|2025-11-10 21:00:00|16264.3|16252.3|16267.9|16255.9|16268.9|16256.9|16262.6|16250.6|0
1762808700000|2025-11-10 21:05:00|16268.2|16256.2|16272.3|16260.3|16273.2|16261.2|16267.2|16255.2|0
1762809000000|2025-11-10 21:10:00|16271.8|16259.8|16271.8|16259.8|16273|16261|16269.8|16257.8|0
1762809300000|2025-11-10 21:15:00|16271.5|16259.5|16270.4|16258.4|16273.9|16261.9|16270.1|16258.1|0
1762809600000|2025-11-10 21:20:00|16270.6|16258.6|16273|16261|16273.5|16261.5|16270.1|16258.1|0
1762809900000|2025-11-10 21:25:00|16272.8|16260.8|16271.1|16259.1|16274|16262|16271.1|16259.1|0
1762810200000|2025-11-10 21:30:00|16271.3|16259.3|16270.1|16258.1|16271.3|16259.3|16268.4|16256.4|0
1762810500000|2025-11-10 21:35:00|16269.9|16257.9|16270.1|16258.1|16271.1|16259.1|16269.4|16257.4|0
1762810800000|2025-11-10 21:40:00|16270.4|16258.4|16271.1|16259.1|16272.8|16260.8|16269.9|16257.9|0
1762811100000|2025-11-10 21:45:00|16270.9|16258.9|16270.9|16258.9|16271.9|16259.9|16269.2|16257.2|0
1762811400000|2025-11-10 21:50:00|16270.4|16258.4|16266.5|16254.5|16270.4|16258.4|16265.6|16253.6|0
1762811700000|2025-11-10 21:55:00|16266.3|16254.3|16265.6|16253.6|16266.8|16254.8|16264.8|16252.8|0
1762812000000|2025-11-10 22:00:00|16266.1|16254.1|16264.6|16252.6|16266.8|16254.8|16264.4|16252.4|0
1762812300000|2025-11-10 22:05:00|16264.4|16252.4|16265.4|16253.4|16265.6|16253.6|16263.9|16251.9|0
1762812600000|2025-11-10 22:10:00|16265.2|16253.2|16267.3|16255.3|16267.3|16255.3|16265.2|16253.2|0
1762812900000|2025-11-10 22:15:00|16267.6|16255.6|16267.3|16255.3|16267.8|16255.8|16267.3|16255.3|0
1762813200000|2025-11-10 22:20:00|16267.6|16255.6|16268.1|16256.1|16268.3|16256.3|16267.6|16255.6|0
1762813500000|2025-11-10 22:25:00|16267.8|16255.8|16268.1|16256.1|16268.1|16256.1|16267.8|16255.8|0
1762813800000|2025-11-10 22:30:00|16268.3|16256.3|16267.8|16255.8|16268.3|16256.3|16267.6|16255.6|0
1762814100000|2025-11-10 22:35:00|16267.6|16255.6|16268.1|16256.1|16268.3|16256.3|16267.6|16255.6|0
1762815000000|2025-11-10 22:50:00|16267.8|16255.8|16267.8|16255.8|16268.1|16256.1|16267.6|16255.6|0
1762815300000|2025-11-10 22:55:00|16267.3|16255.3|16267.6|16255.6|16267.8|16255.8|16267.3|16255.3|0
1762815600000|2025-11-10 23:00:00|16268.8|16256.8|16263.8|16251.8|16270.7|16258.7|16262.9|16250.9|0
1762815900000|2025-11-10 23:05:00|16264.1|16252.1|16263.1|16251.1|16264.3|16252.3|16260.8|16248.8|0
1762816200000|2025-11-10 23:10:00|16262.8|16250.8|16264.3|16252.3|16265|16253|16262.1|16250.1|0
1762816500000|2025-11-10 23:15:00|16264.5|16252.5|16262.1|16250.1|16266.9|16254.9|16261.8|16249.8|0
1762816800000|2025-11-10 23:20:00|16261.9|16249.9|16266|16254|16266.5|16254.5|16260.6|16248.6|0
1762817100000|2025-11-10 23:25:00|16265.7|16253.7|16264.5|16252.5|16266.5|16254.5|16264|16252|0
1762817400000|2025-11-10 23:30:00|16264.8|16252.8|16261.8|16249.8|16265.7|16253.7|16261.1|16249.1|0
1762817700000|2025-11-10 23:35:00|16261.9|16249.9|16261.8|16249.8|16263.3|16251.3|16261.1|16249.1|0
1762818000000|2025-11-10 23:40:00|16261.6|16249.6|16262.6|16250.6|16265|16253|16261.1|16249.1|0
1762818300000|2025-11-10 23:45:00|16263.3|16251.3|16269.6|16257.6|16271.5|16259.5|16262.3|16250.3|0
1762818600000|2025-11-10 23:50:00|16269.4|16257.4|16269.1|16257.1|16271.8|16259.8|16268.4|16256.4|0
1762818900000|2025-11-10 23:55:00|16268.7|16256.7|16271.8|16259.8|16273.3|16261.3|16267.2|16255.2|0
1762819200000|2025-11-11 00:00:00|16272|16260|16279.1|16267.1|16279.1|16267.1|16270.1|16258.1|0
1762819500000|2025-11-11 00:05:00|16278.8|16266.8|16271.8|16259.8|16278.8|16266.8|16270.8|16258.8|0
1762819800000|2025-11-11 00:10:00|16272|16260|16272|16260|16272.3|16260.3|16267.2|16255.2|0
1762820100000|2025-11-11 00:15:00|16272.3|16260.3|16263.5|16251.5|16272.3|16260.3|16258.8|16246.8|0
1762820400000|2025-11-11 00:20:00|16262.3|16250.3|16265.9|16253.9|16265.9|16253.9|16261.1|16249.1|0
1762820700000|2025-11-11 00:25:00|16264.7|16252.7|16268.3|16256.3|16269.5|16257.5|16263.5|16251.5|0
1762821000000|2025-11-11 00:30:00|16268.2|16256.2|16268.3|16256.3|16269.5|16257.5|16263.5|16251.5|0
1762821300000|2025-11-11 00:35:00|16269.5|16257.5|16273|16261|16275.4|16263.4|16268.3|16256.3|0
1762821600000|2025-11-11 00:40:00|16273.1|16261.1|16268.3|16256.3|16275.4|16263.4|16265.9|16253.9|0
1762821900000|2025-11-11 00:45:00|16267.1|16255.1|16263.5|16251.5|16268.3|16256.3|16263.5|16251.5|0
1762822200000|2025-11-11 00:50:00|16264.7|16252.7|16263.5|16251.5|16268.3|16256.3|16263.4|16251.4|0
1762822500000|2025-11-11 00:55:00|16264.7|16252.7|16263.5|16251.5|16268.3|16256.3|16263.5|16251.5|0
1762822800000|2025-11-11 01:00:00|16264.7|16252.7|16263.5|16251.5|16268.3|16256.3|16258.8|16246.8|0
1762823100000|2025-11-11 01:05:00|16264.7|16252.7|16268.2|16256.2|16268.3|16256.3|16263.5|16251.5|0
1762823400000|2025-11-11 01:10:00|16268.3|16256.3|16265.8|16253.8|16268.3|16256.3|16263.4|16251.4|0
1762823700000|2025-11-11 01:15:00|16265.9|16253.9|16270.7|16258.7|16273.1|16261.1|16263.5|16251.5|0
1762824000000|2025-11-11 01:20:00|16271.9|16259.9|16268.3|16256.3|16271.9|16259.9|16265.9|16253.9|0
1762824300000|2025-11-11 01:25:00|16269.5|16257.5|16270.7|16258.7|16273|16261|16268.3|16256.3|0
1762824600000|2025-11-11 01:30:00|16270.6|16258.6|16273|16261|16273|16261|16270.6|16258.6|0
1762824900000|2025-11-11 01:35:00|16271.8|16259.8|16268.2|16256.2|16271.8|16259.8|16263.4|16251.4|0
1762825200000|2025-11-11 01:40:00|16267|16255|16272.9|16260.9|16275.3|16263.3|16264.6|16252.6|0
1762825500000|2025-11-11 01:45:00|16274.1|16262.1|16270.5|16258.5|16275.3|16263.3|16270.4|16258.4|0
1762825800000|2025-11-11 01:50:00|16272.9|16260.9|16272.8|16260.8|16275.3|16263.3|16271.7|16259.7|0
1762826100000|2025-11-11 01:55:00|16272.9|16260.9|16277.6|16265.6|16277.6|16265.6|16272.9|16260.9|0
1762826400000|2025-11-11 02:00:00|16277.5|16265.5|16270.4|16258.4|16277.6|16265.6|16269.2|16257.2|0
1762826700000|2025-11-11 02:05:00|16269.2|16257.2|16272.9|16260.9|16272.9|16260.9|16268|16256|0
1762827000000|2025-11-11 02:10:00|16275.2|16263.2|16268.1|16256.1|16277.7|16265.7|16268.1|16256.1|0
1762827300000|2025-11-11 02:15:00|16269.3|16257.3|16268|16256|16272.8|16260.8|16268|16256|0
1762827600000|2025-11-11 02:20:00|16270.4|16258.4|16263.1|16251.1|16270.4|16258.4|16263.1|16251.1|0
1762827900000|2025-11-11 02:25:00|16265.5|16253.5|16265.5|16253.5|16265.5|16253.5|16263.1|16251.1|0
1762828200000|2025-11-11 02:30:00|16263.1|16251.1|16266.7|16254.7|16267.9|16255.9|16260.7|16248.7|0
1762828500000|2025-11-11 02:35:00|16266.8|16254.8|16270.3|16258.3|16270.3|16258.3|16266.7|16254.7|0
1762828800000|2025-11-11 02:40:00|16270.4|16258.4|16272.6|16260.6|16272.7|16260.7|16267.9|16255.9|0
1762829100000|2025-11-11 02:45:00|16271.4|16259.4|16267.9|16255.9|16272.6|16260.6|16267.9|16255.9|0
1762829400000|2025-11-11 02:50:00|16266.8|16254.8|16269.1|16257.1|16269.1|16257.1|16266.7|16254.7|0
1762829700000|2025-11-11 02:55:00|16266.7|16254.7|16266.7|16254.7|16266.7|16254.7|16264.3|16252.3|0
1762830000000|2025-11-11 03:00:00|16267.9|16255.9|16264.3|16252.3|16269.1|16257.1|16261.9|16249.9|0
1762830300000|2025-11-11 03:05:00|16263.1|16251.1|16269|16257|16270.3|16258.3|16263.1|16251.1|0
1762830600000|2025-11-11 03:10:00|16269.1|16257.1|16266.7|16254.7|16272.6|16260.6|16266.6|16254.6|0
1762830900000|2025-11-11 03:15:00|16266.6|16254.6|16264.3|16252.3|16266.7|16254.7|16264.3|16252.3|0
1762831200000|2025-11-11 03:20:00|16266.7|16254.7|16264.3|16252.3|16266.8|16254.8|16264.3|16252.3|0
1762831500000|2025-11-11 03:25:00|16261.9|16249.9|16264.2|16252.2|16264.3|16252.3|16261.9|16249.9|0
1762831800000|2025-11-11 03:30:00|16261.9|16249.9|16264.9|16252.9|16266.6|16254.6|16261.8|16249.8|0
1762832100000|2025-11-11 03:35:00|16262.5|16250.5|16267.3|16255.3|16267.3|16255.3|16262.5|16250.5|0
1762832400000|2025-11-11 03:40:00|16264.9|16252.9|16267.3|16255.3|16267.3|16255.3|16264.9|16252.9|0
1762832700000|2025-11-11 03:45:00|16266.1|16254.1|16264.9|16252.9|16267.3|16255.3|16264.9|16252.9|0
1762833000000|2025-11-11 03:50:00|16267.2|16255.2|16267.3|16255.3|16267.3|16255.3|16264.9|16252.9|0
1762833300000|2025-11-11 03:55:00|16266.1|16254.1|16268.5|16256.5|16270.9|16258.9|16266.1|16254.1|0
1762833600000|2025-11-11 04:00:00|16269.7|16257.7|16266.1|16254.1|16270.9|16258.9|16266.1|16254.1|0
1762833900000|2025-11-11 04:05:00|16263.8|16251.8|16261.4|16249.4|16263.8|16251.8|16259|16247|0
1762834200000|2025-11-11 04:10:00|16260.2|16248.2|16263.8|16251.8|16263.8|16251.8|16254.3|16242.3|0
1762834500000|2025-11-11 04:15:00|16265|16253|16261.4|16249.4|16265|16253|16261.4|16249.4|0
1762834800000|2025-11-11 04:20:00|16261.3|16249.3|16259|16247|16261.4|16249.4|16259|16247|0
1762835100000|2025-11-11 04:25:00|16259.1|16247.1|16259|16247|16259.1|16247.1|16256.6|16244.6|0
1762835400000|2025-11-11 04:30:00|16259.1|16247.1|16261.5|16249.5|16261.5|16249.5|16259.1|16247.1|0
1762835700000|2025-11-11 04:35:00|16261.4|16249.4|16256.9|16244.9|16261.5|16249.5|16254.3|16242.3|0
1762836000000|2025-11-11 04:40:00|16257|16245|16258.1|16246.1|16260.5|16248.5|16256.9|16244.9|0
1762836300000|2025-11-11 04:45:00|16256.9|16244.9|16256.9|16244.9|16258.1|16246.1|16256.9|16244.9|0
1762836600000|2025-11-11 04:50:00|16255.7|16243.7|16249.7|16237.7|16256.9|16244.9|16249.7|16237.7|0
1762836900000|2025-11-11 04:55:00|16249.8|16237.8|16247.5|16235.5|16252.2|16240.2|16245.1|16233.1|0
1762837200000|2025-11-11 05:00:00|16247.4|16235.4|16247.4|16235.4|16254.6|16242.6|16245|16233|0
1762837500000|2025-11-11 05:05:00|16247.5|16235.5|16243.8|16231.8|16248.6|16236.6|16242.6|16230.6|0
1762837800000|2025-11-11 05:10:00|16245|16233|16242.6|16230.6|16247.4|16235.4|16242.6|16230.6|0
1762838100000|2025-11-11 05:15:00|16245|16233|16242.6|16230.6|16247.4|16235.4|16242.5|16230.5|0
1762838400000|2025-11-11 05:20:00|16242.5|16230.5|16240.3|16228.3|16245|16233|16240.2|16228.2|0
1762838700000|2025-11-11 05:25:00|16240.2|16228.2|16247.4|16235.4|16247.4|16235.4|16240.2|16228.2|0
1762839000000|2025-11-11 05:30:00|16248.6|16236.6|16244.9|16232.9|16248.6|16236.6|16244.9|16232.9|0
1762839300000|2025-11-11 05:35:00|16243.7|16231.7|16247.3|16235.3|16248.5|16236.5|16240.2|16228.2|0
1762839600000|2025-11-11 05:40:00|16246.1|16234.1|16240.2|16228.2|16248.5|16236.5|16240.2|16228.2|0
1762839900000|2025-11-11 05:45:00|16240.1|16228.1|16247.8|16235.8|16247.8|16235.8|16240.1|16228.1|0
1762840200000|2025-11-11 05:50:00|16246.6|16234.6|16243|16231|16247.8|16235.8|16242.9|16230.9|0
1762840500000|2025-11-11 05:55:00|16242.9|16230.9|16236.2|16224.2|16243|16231|16236.2|16224.2|0
1762840800000|2025-11-11 06:00:00|16238.6|16226.6|16233.9|16221.9|16238.6|16226.6|16231.5|16219.5|0
1762841100000|2025-11-11 06:05:00|16234|16222|16241|16229|16243.4|16231.4|16234|16222|0
1762841400000|2025-11-11 06:10:00|16242.2|16230.2|16250.5|16238.5|16252.9|16240.9|16241|16229|0
1762841700000|2025-11-11 06:15:00|16250.6|16238.6|16253|16241|16255.4|16243.4|16250.5|16238.5|0
1762842000000|2025-11-11 06:20:00|16250.6|16238.6|16253|16241|16255.4|16243.4|16250.6|16238.6|0
1762842300000|2025-11-11 06:25:00|16254.2|16242.2|16253|16241|16255.4|16243.4|16252.9|16240.9|0
1762842600000|2025-11-11 06:30:00|16255.3|16243.3|16257.8|16245.8|16260.2|16248.2|16255.3|16243.3|0
1762842900000|2025-11-11 06:35:00|16255.4|16243.4|16260.1|16248.1|16260.1|16248.1|16255.4|16243.4|0
1762843200000|2025-11-11 06:40:00|16262.5|16250.5|16249.6|16237.6|16262.5|16250.5|16249.6|16237.6|0
1762843500000|2025-11-11 06:45:00|16249.4|16237.4|16244.1|16232.1|16249.4|16237.4|16241.7|16229.7|0
1762843800000|2025-11-11 06:50:00|16241.7|16229.7|16239.4|16227.4|16244.1|16232.1|16239.4|16227.4|0
1762844100000|2025-11-11 06:55:00|16240.6|16228.6|16239.4|16227.4|16241.8|16229.8|16239.4|16227.4|0
1762844400000|2025-11-11 07:00:00|16241.8|16229.8|16253.9|16248.9|16262.9|16257.9|16236.4|16229.7|25
1762844700000|2025-11-11 07:05:00|16254.4|16249.4|16245.9|16240.9|16259.4|16254.4|16245.4|16240.4|15
1762845000000|2025-11-11 07:10:00|16246.4|16241.4|16255.4|16250.4|16255.9|16250.9|16246.4|16241.4|1
1762845300000|2025-11-11 07:15:00|16255.9|16250.9|16255.9|16250.9|16255.9|16250.9|16255.9|16250.9|0
1762845600000|2025-11-11 07:20:00|16255.4|16250.4|16253.9|16248.9|16255.4|16250.4|16244.9|16239.9|12
1762845900000|2025-11-11 07:25:00|16253.4|16248.4|16246.9|16241.9|16253.4|16248.4|16246.9|16241.9|1
1762846200000|2025-11-11 07:30:00|16246.4|16241.4|16249.4|16244.4|16253.4|16248.4|16244.4|16239.4|7
1762846500000|2025-11-11 07:35:00|16248.9|16243.9|16242.9|16237.9|16248.9|16243.9|16242.4|16237.4|15
1762846800000|2025-11-11 07:40:00|16243.4|16238.4|16250.4|16245.4|16253.4|16248.4|16243.4|16238.4|7
1762847100000|2025-11-11 07:45:00|16252.9|16247.9|16246.4|16241.4|16252.9|16247.9|16246.4|16241.4|1
1762847400000|2025-11-11 07:50:00|16245.9|16240.9|16237.9|16232.9|16245.9|16240.9|16237.9|16232.9|0
1762847700000|2025-11-11 07:55:00|16235.9|16230.9|16231.9|16226.9|16238.4|16233.4|16225.9|16220.9|31
1762848000000|2025-11-11 08:00:00|16231.4|16226.4|16261.4|16256.4|16263.4|16258.4|16215.4|16210.4|372
1762848300000|2025-11-11 08:05:00|16261.9|16256.9|16266.9|16261.9|16269.4|16264.4|16242.9|16237.9|274
1762848600000|2025-11-11 08:10:00|16265.9|16260.9|16262.4|16257.4|16273.9|16268.9|16255.9|16250.9|193
1762848900000|2025-11-11 08:15:00|16258.4|16253.4|16255.4|16250.4|16273.4|16268.4|16251.9|16246.9|212
1762849200000|2025-11-11 08:20:00|16256.8|16251.8|16247.8|16242.8|16269.3|16264.3|16247.8|16242.8|122
1762849500000|2025-11-11 08:25:00|16247.3|16242.3|16241.8|16236.8|16252.8|16247.8|16233.3|16228.3|126
1762849800000|2025-11-11 08:30:00|16242|16237|16233|16228|16253|16248|16231|16226|193
1762850100000|2025-11-11 08:35:00|16233.5|16228.5|16246|16241|16259|16254|16233.5|16228.5|105
1762850400000|2025-11-11 08:40:00|16244.9|16239.9|16220.4|16215.4|16246.9|16241.9|16215.4|16210.4|129
1762850700000|2025-11-11 08:45:00|16219.9|16214.9|16228.9|16223.9|16232.4|16227.4|16217.9|16212.9|96
1762851000000|2025-11-11 08:50:00|16229.6|16224.6|16220.6|16215.6|16231.1|16226.1|16212.6|16207.6|86
1762851300000|2025-11-11 08:55:00|16220.1|16215.1|16213.1|16208.1|16221.6|16216.6|16205.6|16200.6|110
1762851600000|2025-11-11 09:00:00|16213.2|16208.2|16232.7|16227.7|16239.7|16234.7|16212.7|16207.7|73
1762851900000|2025-11-11 09:05:00|16233.2|16228.2|16247.2|16242.2|16248.7|16243.7|16228.2|16223.2|55
1762852200000|2025-11-11 09:10:00|16245.8|16240.8|16246.8|16241.8|16249.8|16244.8|16242.3|16237.3|55
1762852500000|2025-11-11 09:15:00|16247.8|16242.8|16251.8|16246.8|16259.8|16254.8|16246.3|16241.3|96
1762852800000|2025-11-11 09:20:00|16251.3|16246.3|16253.3|16248.3|16257.8|16252.8|16248.8|16243.8|68
1762853100000|2025-11-11 09:25:00|16251.3|16246.3|16261.8|16256.8|16267.8|16262.8|16251.3|16246.3|70
1762853400000|2025-11-11 09:30:00|16262.5|16257.5|16266.5|16261.5|16268|16263|16257.5|16252.5|92
1762853700000|2025-11-11 09:35:00|16267|16262|16256|16251|16271|16266|16251.5|16246.5|106
1762854000000|2025-11-11 09:40:00|16256.7|16251.7|16260.7|16255.7|16263.7|16258.7|16253.2|16248.2|70
1762854300000|2025-11-11 09:45:00|16261.2|16256.2|16263.2|16258.2|16264.2|16259.2|16253.7|16248.7|63
1762854600000|2025-11-11 09:50:00|16261.9|16256.9|16268.4|16263.4|16269.4|16264.4|16259.4|16254.4|53
1762854900000|2025-11-11 09:55:00|16267.4|16262.4|16253.9|16248.9|16267.4|16262.4|16253.9|16248.9|40
1762855200000|2025-11-11 10:00:00|16253.4|16248.4|16256.9|16251.9|16259.9|16254.9|16252.9|16247.9|49
1762855500000|2025-11-11 10:05:00|16257.4|16252.4|16253.4|16248.4|16263.9|16258.9|16248.9|16243.9|70
1762855800000|2025-11-11 10:10:00|16253.5|16248.5|16250|16245|16257|16252|16248.5|16243.5|41
1762856100000|2025-11-11 10:15:00|16247.5|16242.5|16240.5|16235.5|16249.5|16244.5|16236.5|16231.5|38
1762856400000|2025-11-11 10:20:00|16240.3|16235.3|16245.8|16240.8|16247.3|16242.3|16239.3|16234.3|27
1762856700000|2025-11-11 10:25:00|16246.3|16241.3|16242.8|16237.8|16247.3|16242.3|16240.3|16235.3|29
1762857000000|2025-11-11 10:30:00|16242.2|16237.2|16243.7|16238.7|16247.7|16242.7|16239.2|16234.2|66
1762857300000|2025-11-11 10:35:00|16243.2|16238.2|16246.2|16241.2|16249.7|16244.7|16242.2|16237.2|39
1762857600000|2025-11-11 10:40:00|16247|16242|16240|16235|16247|16242|16237.5|16232.5|27
1762857900000|2025-11-11 10:45:00|16239.5|16234.5|16249.5|16244.5|16249.5|16244.5|16239|16234|16
1762858200000|2025-11-11 10:50:00|16250.4|16245.4|16257.4|16252.4|16259.4|16254.4|16250.4|16245.4|14
1762858500000|2025-11-11 10:55:00|16257.9|16252.9|16247.4|16242.4|16257.9|16252.9|16242.9|16237.9|22
1762858800000|2025-11-11 11:00:00|16246.6|16241.6|16255.6|16250.6|16258.6|16253.6|16242.6|16237.6|37
1762859100000|2025-11-11 11:05:00|16256.1|16251.1|16263.1|16258.1|16263.1|16258.1|16256.1|16251.1|29
1762859400000|2025-11-11 11:10:00|16261.5|16256.5|16265.5|16260.5|16267|16262|16260|16255|13
1762859700000|2025-11-11 11:15:00|16265|16260|16259|16254|16265|16260|16259|16254|22
1762860000000|2025-11-11 11:20:00|16260.9|16255.9|16260.9|16255.9|16265.9|16260.9|16258.9|16253.9|24
1762860300000|2025-11-11 11:25:00|16261.4|16256.4|16264.4|16259.4|16265.4|16260.4|16261.4|16256.4|19
1762860600000|2025-11-11 11:30:00|16265|16260|16263|16258|16266|16261|16259.5|16254.5|61
1762860900000|2025-11-11 11:35:00|16262.5|16257.5|16265|16260|16266|16261|16261.5|16256.5|22
1762861200000|2025-11-11 11:40:00|16264.1|16259.1|16270.1|16265.1|16270.6|16265.6|16263.6|16258.6|44
1762861500000|2025-11-11 11:45:00|16269.6|16264.6|16265.1|16260.1|16272.6|16267.6|16265.1|16260.1|52
1762861800000|2025-11-11 11:50:00|16264.2|16259.2|16264.2|16259.2|16266.2|16261.2|16260.2|16255.2|51
1762862100000|2025-11-11 11:55:00|16262.2|16257.2|16255.2|16250.2|16264.2|16259.2|16252.7|16247.7|28
1762862400000|2025-11-11 12:00:00|16256.5|16251.5|16261|16256|16261|16256|16249|16244|30
1762862700000|2025-11-11 12:05:00|16261.5|16256.5|16266|16261|16266|16261|16260|16255|15
1762863000000|2025-11-11 12:10:00|16265.6|16260.6|16266.6|16261.6|16268.1|16263.1|16263.6|16258.6|19
1762863300000|2025-11-11 12:15:00|16267.6|16262.6|16263.1|16258.1|16267.6|16262.6|16260.6|16255.6|28
1762863600000|2025-11-11 12:20:00|16262.9|16257.9|16257.9|16252.9|16262.9|16257.9|16254.9|16249.9|19
1762863900000|2025-11-11 12:25:00|16257.4|16252.4|16260.4|16255.4|16261.9|16256.9|16254.9|16249.9|21
1762864200000|2025-11-11 12:30:00|16260.5|16255.5|16262|16257|16266.5|16261.5|16259|16254|43
1762864500000|2025-11-11 12:35:00|16261|16256|16263|16258|16263|16258|16257.5|16252.5|32
1762864800000|2025-11-11 12:40:00|16262.3|16257.3|16271.3|16266.3|16271.3|16266.3|16260.8|16255.8|27
1762865100000|2025-11-11 12:45:00|16272.3|16267.3|16272.8|16267.8|16275.3|16270.3|16269.3|16264.3|35
1762865400000|2025-11-11 12:50:00|16272.2|16267.2|16279.2|16274.2|16279.2|16274.2|16270.7|16265.7|21
1762865700000|2025-11-11 12:55:00|16278.7|16273.7|16281.7|16276.7|16284.7|16279.7|16277.7|16272.7|13
1762866000000|2025-11-11 13:00:00|16283.2|16278.2|16279.2|16274.2|16284.2|16279.2|16279.2|16274.2|18
1762866300000|2025-11-11 13:05:00|16279.7|16274.7|16286.7|16281.7|16286.7|16281.7|16278.7|16273.7|31
1762866600000|2025-11-11 13:10:00|16286.3|16281.3|16293.3|16288.3|16293.8|16288.8|16285.3|16280.3|23
1762866900000|2025-11-11 13:15:00|16293.8|16288.8|16306.3|16301.3|16306.3|16301.3|16293.8|16288.8|52
1762867200000|2025-11-11 13:20:00|16305.2|16300.2|16302.2|16297.2|16309.2|16304.2|16297.7|16292.7|55
1762867500000|2025-11-11 13:25:00|16301.7|16296.7|16296.2|16291.2|16303.2|16298.2|16291.7|16286.7|53
1762867800000|2025-11-11 13:30:00|16296.8|16291.8|16311.3|16306.3|16313.3|16308.3|16296.8|16291.8|65
1762868100000|2025-11-11 13:35:00|16312.3|16307.3|16313.3|16308.3|16322.3|16317.3|16312.3|16307.3|56
1762868400000|2025-11-11 13:40:00|16311.9|16306.9|16318.4|16313.4|16318.4|16313.4|16308.4|16303.4|30
1762868700000|2025-11-11 13:45:00|16317.9|16312.9|16316.4|16311.4|16319.4|16314.4|16314.9|16309.9|47
1762869000000|2025-11-11 13:50:00|16317.3|16312.3|16317.3|16312.3|16321.8|16316.8|16315.3|16310.3|24
1762869300000|2025-11-11 13:55:00|16317.8|16312.8|16318.3|16313.3|16319.3|16314.3|16314.8|16309.8|23
1762869600000|2025-11-11 14:00:00|16318.7|16313.7|16311.7|16306.7|16320.2|16315.2|16309.7|16304.7|69
1762869900000|2025-11-11 14:05:00|16311.2|16306.2|16310.2|16305.2|16313.7|16308.7|16307.2|16302.2|43
1762870200000|2025-11-11 14:10:00|16311.5|16306.5|16306.5|16301.5|16313|16308|16305.5|16300.5|23
1762870500000|2025-11-11 14:15:00|16306|16301|16310.5|16305.5|16312.5|16307.5|16300.5|16295.5|26
1762870800000|2025-11-11 14:20:00|16310.7|16305.7|16315.7|16310.7|16316.2|16311.2|16307.2|16302.2|28
1762871100000|2025-11-11 14:25:00|16317.7|16312.7|16320.2|16315.2|16324.7|16319.7|16316.2|16311.2|40
1762871400000|2025-11-11 14:30:00|16323.2|16318.2|16336.2|16331.2|16336.2|16331.2|16323.2|16318.2|76
1762871700000|2025-11-11 14:35:00|16335.7|16330.7|16337.7|16332.7|16341.2|16336.2|16331.2|16326.2|44
1762872000000|2025-11-11 14:40:00|16338.2|16333.2|16344.7|16339.7|16347.7|16342.7|16333.2|16328.2|46
1762872300000|2025-11-11 14:45:00|16345.2|16340.2|16345.7|16340.7|16354.7|16349.7|16342.7|16337.7|77
1762872600000|2025-11-11 14:50:00|16344|16339|16361|16356|16361.5|16356.5|16343|16338|109
1762872900000|2025-11-11 14:55:00|16360.5|16355.5|16370|16365|16371|16366|16356|16351|77
1762873200000|2025-11-11 15:00:00|16368.4|16363.4|16360.9|16355.9|16371.4|16366.4|16359.4|16354.4|73
1762873500000|2025-11-11 15:05:00|16360.4|16355.4|16359.9|16354.9|16365.9|16360.9|16349.4|16344.4|81
1762873800000|2025-11-11 15:10:00|16361.5|16356.5|16365.5|16360.5|16368|16363|16360|16355|56
1762874100000|2025-11-11 15:15:00|16366|16361|16377|16372|16377|16372|16363.5|16358.5|34
1762874400000|2025-11-11 15:20:00|16376.3|16371.3|16375.8|16370.8|16383.3|16378.3|16371.8|16366.8|65
1762874700000|2025-11-11 15:25:00|16376.3|16371.3|16379.3|16374.3|16382.3|16377.3|16371.8|16366.8|58
1762875000000|2025-11-11 15:30:00|16378.9|16373.9|16373.9|16368.9|16386.9|16381.9|16371.9|16366.9|78
1762875300000|2025-11-11 15:35:00|16374.4|16369.4|16381.9|16376.9|16384.4|16379.4|16370.4|16365.4|113
1762875600000|2025-11-11 15:40:00|16381.8|16376.8|16368.8|16363.8|16381.8|16376.8|16366.3|16361.3|47
1762875900000|2025-11-11 15:45:00|16370.3|16365.3|16366.3|16361.3|16375.3|16370.3|16363.8|16358.8|46
1762876200000|2025-11-11 15:50:00|16366.5|16361.5|16360.5|16355.5|16366.5|16361.5|16353|16348|49
1762876500000|2025-11-11 15:55:00|16361|16356|16339|16334|16365|16360|16339|16334|74
1762876800000|2025-11-11 16:00:00|16339.2|16334.2|16339.2|16334.2|16345.2|16340.2|16335.7|16330.7|39
1762877100000|2025-11-11 16:05:00|16339.7|16334.7|16355.2|16350.2|16357.2|16352.2|16339.7|16334.7|61
1762877400000|2025-11-11 16:10:00|16354.1|16349.1|16365.6|16360.6|16366.6|16361.6|16354.1|16349.1|39
1762877700000|2025-11-11 16:15:00|16366.1|16361.1|16378.1|16373.1|16378.6|16373.6|16364.6|16359.6|75
1762878000000|2025-11-11 16:20:00|16377.3|16372.3|16404.3|16399.3|16406.3|16401.3|16376.3|16371.3|402
1762878300000|2025-11-11 16:25:00|16403.8|16398.8|16403.8|16398.8|16412.3|16407.3|16402.3|16397.3|363
1762878600000|2025-11-11 16:30:00|16403.3|16398.3|16391.6|16383.6|16411.6|16403.6|16390.6|16382.6|619
1762878900000|2025-11-11 16:35:00|16390.6|16382.6|16386.6|16378.6|16394.6|16387.6|16384.6|16378.6|81
1762879200000|2025-11-11 16:40:00|16389.6|16379.6|16389.6|16380.6|16393.6|16383.6|16388.6|16379.6|14
1762879500000|2025-11-11 16:45:00|16393.6|16385.6|16398.6|16389.6|16399.6|16393.6|16387.6|16381.6|40
1762879800000|2025-11-11 16:50:00|16397.6|16388.6|16402.6|16393.6|16402.6|16396.6|16394.6|16385.6|17
1762880100000|2025-11-11 16:55:00|16401.6|16391.6|16392.6|16382.6|16401.6|16391.6|16390.6|16382.6|16
1762880400000|2025-11-11 17:00:00|16393.6|16383.6|16393.6|16386.6|16393.6|16387.6|16390.6|16380.6|7
1762880700000|2025-11-11 17:05:00|16395.6|16387.6|16403.6|16393.6|16404.6|16395.6|16395.6|16387.6|13
1762881000000|2025-11-11 17:10:00|16404.6|16392.6|16399.6|16389.6|16404.6|16392.6|16399.6|16389.6|5
1762881600000|2025-11-11 17:20:00|16403.6|16390.6|16405.6|16395.6|16405.6|16395.6|16403.6|16390.6|8
1762881900000|2025-11-11 17:25:00|16404.6|16391.6|16400.6|16390.6|16404.6|16391.6|16400.6|16390.6|7
1762882200000|2025-11-11 17:30:00|16399.6|16391.6|16405.6|16397.6|16406.6|16399.6|16399.6|16391.6|10
1762882500000|2025-11-11 17:35:00|16404.6|16396.6|16404.6|16394.6|16404.6|16396.6|16404.6|16394.6|0
1762882800000|2025-11-11 17:40:00||16392.6||16395.6||16395.6||16392.6|0
1762883100000|2025-11-11 17:45:00||16396.6||16392.6||16398.6||16392.6|3
1762883400000|2025-11-11 17:50:00|16405.6|16393.6|16407.6|16395.6|16407.6|16395.6|16405.6|16393.6|4
1762883700000|2025-11-11 17:55:00||16396.6||16398.6||16398.6||16396.6|3
1762884000000|2025-11-11 18:00:00|16411.1|16399.1|16413.6|16401.6|16413.6|16401.6|16411.1|16399.1|8
1762884300000|2025-11-11 18:05:00|16417.6|16402.6|16421.6|16411.6|16424.1|16413.6|16417.6|16402.6|7
1762884600000|2025-11-11 18:10:00|16420.6|16409.6|16422.1|16410.1|16422.1|16410.1|16419.6|16409.6|0
1762884900000|2025-11-11 18:15:00|16422.6|16410.6|16429.6|16417.6|16430.1|16419.6|16422.6|16410.6|1
1762885200000|2025-11-11 18:20:00|16428.6|16418.6|16431.6|16420.6|16435.6|16427.6|16428.6|16418.6|11
1762885500000|2025-11-11 18:25:00|16430.6|16418.6|16426.6|16415.6|16430.6|16418.6|16423.6|16414.6|6
1762885800000|2025-11-11 18:30:00|||||||||1
1762886100000|2025-11-11 18:35:00|16429.6|16417.6|16426.1|16414.1|16431.6|16419.6|16425.6|16414.1|7
1762886400000|2025-11-11 18:40:00|||||||||1
1762886700000|2025-11-11 18:45:00|16426.6|16415.6|16426.6|16415.6|16426.6|16415.6|16425.6|16415.6|0
1762887300000|2025-11-11 18:55:00|16425.6|16416.6|16428.6|16416.6|16431.6|16424.6|16423.6|16415.6|17
1762887600000|2025-11-11 19:00:00|16426.2|16414.2|16426.1|16414.1|16426.2|16414.2|16421.3|16409.3|0
1762887900000|2025-11-11 19:05:00|16426.2|16414.2|16421.3|16409.3|16426.2|16414.2|16421.2|16409.2|0
1762888200000|2025-11-11 19:10:00|16423.7|16411.7|16426.1|16414.1|16426.2|16414.2|16421.2|16409.2|0
1762888500000|2025-11-11 19:15:00|16426.2|16414.2|16426.1|16414.1|16428.6|16416.6|16423.8|16411.8|0
1762888800000|2025-11-11 19:20:00|16426.2|16414.2|16426.2|16414.2|16426.2|16414.2|16423.7|16411.7|0
1762889100000|2025-11-11 19:25:00|16426.1|16414.1|16430.9|16418.9|16431|16419|16426.1|16414.1|4
1762889400000|2025-11-11 19:30:00|16431|16419|16430.9|16418.9|16433.4|16421.4|16428.5|16416.5|4
1762889700000|2025-11-11 19:35:00|16430.8|16418.8|16428.5|16416.5|16430.9|16418.9|16428.4|16416.4|1
1762890000000|2025-11-11 19:40:00|16430.9|16418.9|16426.1|16414.1|16430.9|16418.9|16426|16414|0
1762890300000|2025-11-11 19:45:00|16426|16414|16426.2|16414.2|16426.3|16414.3|16421.2|16409.2|0
1762890600000|2025-11-11 19:50:00|16426.1|16414.1|16426.1|16414.1|16428.5|16416.5|16426|16414|0
1762890900000|2025-11-11 19:55:00|16428.5|16416.5|16423.7|16411.7|16428.5|16416.5|16421.2|16409.2|0
1762891200000|2025-11-11 20:00:00|16424.9|16412.9|16426.1|16414.1|16426.1|16414.1|16423.7|16411.7|0
1762891500000|2025-11-11 20:05:00|16426.2|16414.2|16426.1|16414.1|16428.5|16416.5|16426.1|16414.1|1
1762891800000|2025-11-11 20:10:00|16426.2|16414.2|16426.1|16414.1|16428.6|16416.6|16426.1|16414.1|4
1762892100000|2025-11-11 20:15:00|16423.7|16411.7|16426|16414|16428.5|16416.5|16423.7|16411.7|0
1762892400000|2025-11-11 20:20:00|16426.1|16414.1|16421.3|16409.3|16426.1|16414.1|16418.8|16406.8|0
1762892700000|2025-11-11 20:25:00|16422.5|16410.5|16418.9|16406.9|16423.7|16411.7|16418.8|16406.8|0
1762893000000|2025-11-11 20:30:00|16418.8|16406.8|16416.5|16404.5|16419|16407|16413.9|16401.9|0
1762893300000|2025-11-11 20:35:00|16416.4|16404.4|16416.5|16404.5|16418.9|16406.9|16414.1|16402.1|6
1762893600000|2025-11-11 20:40:00|16416.4|16404.4|16423.7|16411.7|16423.7|16411.7|16416.4|16404.4|1
1762893900000|2025-11-11 20:45:00|16423.8|16411.8|16421.3|16409.3|16423.8|16411.8|16418.9|16406.9|1
1762894200000|2025-11-11 20:50:00|16421.4|16409.4|16424.9|16412.9|16427.4|16415.4|16420.2|16408.2|8
1762894500000|2025-11-11 20:55:00|16422.6|16410.6|16418.8|16406.8|16422.6|16410.6|16415.1|16403.1|14
1762894800000|2025-11-11 21:00:00|16421.1|16409.1|16422.7|16410.7|16424.3|16412.3|16416.7|16404.7|0
1762895100000|2025-11-11 21:05:00|16422.4|16410.4|16426.1|16414.1|16426.3|16414.3|16422|16410|0
1762895400000|2025-11-11 21:10:00|16425.8|16413.8|16429.5|16417.5|16430|16418|16425.1|16413.1|0
1762895700000|2025-11-11 21:15:00|16429.7|16417.7|16430|16418|16431.9|16419.9|16428.3|16416.3|0
1762896000000|2025-11-11 21:20:00|16429.9|16417.9|16426.6|16414.6|16431.7|16419.7|16426.6|16414.6|0
1762896300000|2025-11-11 21:25:00|16426.5|16414.5|16426.8|16414.8|16428|16416|16424.8|16412.8|0
1762896600000|2025-11-11 21:30:00|16426.3|16414.3|16427.3|16415.3|16427.5|16415.5|16425.8|16413.8|0
1762896900000|2025-11-11 21:35:00|16426.8|16414.8|16424.7|16412.7|16427.5|16415.5|16424.7|16412.7|0
1762897200000|2025-11-11 21:40:00|16425.2|16413.2|16428.8|16416.8|16429.1|16417.1|16424.7|16412.7|0
1762897500000|2025-11-11 21:45:00|16428.6|16416.6|16425|16413|16428.6|16416.6|16425|16413|0
1762897800000|2025-11-11 21:50:00|16424.9|16412.9|16425.9|16413.9|16426.4|16414.4|16424.7|16412.7|0
1762898100000|2025-11-11 21:55:00|16425.4|16413.4|16424|16412|16425.9|16413.9|16423.3|16411.3|0
1762898400000|2025-11-11 22:00:00|16424.7|16412.7|16423.7|16411.7|16425|16413|16423.3|16411.3|0
1762898700000|2025-11-11 22:05:00|16423.3|16411.3|16424|16412|16424|16412|16422.5|16410.5|0
1762899000000|2025-11-11 22:10:00|16424.8|16412.8|16424.6|16412.6|16425.1|16413.1|16424.4|16412.4|0
1762899300000|2025-11-11 22:15:00|16424.9|16412.9|16424.9|16412.9|16424.9|16412.9|16424.9|16412.9|0
1762899600000|2025-11-11 22:20:00|16424.6|16412.6|16424.4|16412.4|16424.6|16412.6|16424.4|16412.4|0
1762899900000|2025-11-11 22:25:00|16425.1|16413.1|16425.1|16413.1|16425.1|16413.1|16425.1|16413.1|0
1762900200000|2025-11-11 22:30:00|16424.4|16412.4|16424.9|16412.9|16425.1|16413.1|16424.4|16412.4|0
1762900500000|2025-11-11 22:35:00|16425.1|16413.1|16425.1|16413.1|16425.1|16413.1|16425.1|16413.1|0
1762901100000|2025-11-11 22:45:00|16424.4|16412.4|16424.9|16412.9|16424.9|16412.9|16424.1|16412.1|0
1762901400000|2025-11-11 22:50:00|16424.2|16412.2|16425.1|16413.1|16425.1|16413.1|16424.2|16412.2|0
1762901700000|2025-11-11 22:55:00|16424.9|16412.9|16425.1|16413.1|16425.4|16413.4|16424.4|16412.4|0
1762902000000|2025-11-11 23:00:00|16424.9|16412.9|16425.1|16413.1|16427.3|16415.3|16422.7|16410.7|0
1762902300000|2025-11-11 23:05:00|16424.9|16412.9|16422|16410|16425.4|16413.4|16421.5|16409.5|0
1762902600000|2025-11-11 23:10:00|16421.7|16409.7|16420.5|16408.5|16422.2|16410.2|16415.9|16403.9|0
1762902900000|2025-11-11 23:15:00|16420.3|16408.3|16420.5|16408.5|16422.5|16410.5|16417.4|16405.4|0
1762903200000|2025-11-11 23:20:00|16420.8|16408.8|16423.9|16411.9|16425.9|16413.9|16420.5|16408.5|0
1762903500000|2025-11-11 23:25:00|16424.2|16412.2|16423.5|16411.5|16424.9|16412.9|16422.5|16410.5|0
1762903800000|2025-11-11 23:30:00|16423.7|16411.7|16423.7|16411.7|16424.2|16412.2|16420.5|16408.5|0
1762904100000|2025-11-11 23:35:00|16423.9|16411.9|16424.2|16412.2|16425.2|16413.2|16423.2|16411.2|0
1762904400000|2025-11-11 23:40:00|16423.9|16411.9|16426.6|16414.6|16427.6|16415.6|16422.7|16410.7|0
1762904700000|2025-11-11 23:45:00|16426.9|16414.9|16425.9|16413.9|16427.3|16415.3|16425.2|16413.2|0
1762905000000|2025-11-11 23:50:00|16425.6|16413.6|16425.2|16413.2|16426.9|16414.9|16424.2|16412.2|0
1762905300000|2025-11-11 23:55:00|16424.9|16412.9|16421.5|16409.5|16425.9|16413.9|16421.5|16409.5|0
1762905600000|2025-11-12 00:00:00|16421|16409|16425.2|16413.2|16427.8|16415.8|16421|16409|0
1762905900000|2025-11-12 00:05:00|16425.4|16413.4|16423.2|16411.2|16425.9|16413.9|16420.1|16408.1|0
1762906200000|2025-11-12 00:10:00|16422.7|16410.7|16422|16410|16424.2|16412.2|16420.8|16408.8|0
1762906500000|2025-11-12 00:15:00|16421.8|16409.8|16431.9|16419.9|16433.1|16421.1|16420.8|16408.8|0
1762906800000|2025-11-12 00:20:00|16429.5|16417.5|16431.9|16419.9|16433.1|16421.1|16429.5|16417.5|0
1762907100000|2025-11-12 00:25:00|16432|16420|16427.2|16415.2|16436.7|16424.7|16427.2|16415.2|0
1762907400000|2025-11-12 00:30:00|16428.4|16416.4|16428.9|16416.9|16430.1|16418.1|16425.3|16413.3|0
1762907700000|2025-11-12 00:35:00|16427.7|16415.7|16425.4|16413.4|16427.8|16415.8|16425.4|16413.4|0
1762908000000|2025-11-12 00:40:00|16425.5|16413.5|16425.4|16413.4|16426.6|16414.6|16425.4|16413.4|0
1762908300000|2025-11-12 00:45:00|16426.6|16414.6|16425.5|16413.5|16426.6|16414.6|16425.4|16413.4|0
1762908600000|2025-11-12 00:50:00|16426.7|16414.7|16423|16411|16427.9|16415.9|16423|16411|0
1762908900000|2025-11-12 00:55:00|16423.1|16411.1|16423.1|16411.1|16423.1|16411.1|16421.9|16409.9|0
1762909200000|2025-11-12 01:00:00|16423|16411|16427.8|16415.8|16427.9|16415.9|16423|16411|0
1762909500000|2025-11-12 01:05:00|16427.9|16415.9|16430.3|16418.3|16435.1|16423.1|16427.8|16415.8|0
1762909800000|2025-11-12 01:10:00|16430.4|16418.4|16432.7|16420.7|16432.8|16420.8|16430.3|16418.3|0
1762910100000|2025-11-12 01:15:00|16430.4|16418.4|16432.7|16420.7|16432.7|16420.7|16430.3|16418.3|0
1762910400000|2025-11-12 01:20:00|16430.3|16418.3|16430.3|16418.3|16432.7|16420.7|16427.9|16415.9|0
1762910700000|2025-11-12 01:25:00|16427.9|16415.9|16427.9|16415.9|16430.3|16418.3|16426.7|16414.7|0
1762911000000|2025-11-12 01:30:00|16430.3|16418.3|16427.9|16415.9|16432.7|16420.7|16425.5|16413.5|0
1762911300000|2025-11-12 01:35:00|16426.7|16414.7|16430.2|16418.2|16432.7|16420.7|16426.7|16414.7|0
1762911600000|2025-11-12 01:40:00|16430.3|16418.3|16435.1|16423.1|16435.1|16423.1|16430.3|16418.3|0
1762911900000|2025-11-12 01:45:00|16435|16423|16435|16423|16437.4|16425.4|16435|16423|0
1762912200000|2025-11-12 01:50:00|16435.1|16423.1|16439.8|16427.8|16439.8|16427.8|16435|16423|0
1762912500000|2025-11-12 01:55:00|16439.9|16427.9|16442.2|16430.2|16444.6|16432.6|16439.9|16427.9|0
1762912800000|2025-11-12 02:00:00|16443.4|16431.4|16447|16435|16447|16435|16442.2|16430.2|0
1762913100000|2025-11-12 02:05:00|16449.4|16437.4|16447.2|16435.2|16450.6|16438.6|16447|16435|0
1762913400000|2025-11-12 02:10:00|16447.3|16435.3|16454.4|16442.4|16456.8|16444.8|16447.2|16435.2|0
1762913700000|2025-11-12 02:15:00|16452|16440|16444.9|16432.9|16454.5|16442.5|16444.9|16432.9|0
1762914000000|2025-11-12 02:20:00|16445|16433|16447.3|16435.3|16447.3|16435.3|16444.9|16432.9|0
1762914300000|2025-11-12 02:25:00|16446.1|16434.1|16446.1|16434.1|16447.3|16435.3|16444.9|16432.9|0
1762914600000|2025-11-12 02:30:00|16445|16433|16442.6|16430.6|16446.1|16434.1|16437.8|16425.8|0
1762914900000|2025-11-12 02:35:00|16442.5|16430.5|16444.9|16432.9|16444.9|16432.9|16442.5|16430.5|0
1762915200000|2025-11-12 02:40:00|16444.8|16432.8|16442.5|16430.5|16444.9|16432.9|16440.1|16428.1|0
1762915500000|2025-11-12 02:45:00|16440.1|16428.1|16437.6|16425.6|16441.3|16429.3|16435.2|16423.2|0
1762915800000|2025-11-12 02:50:00|16436.4|16424.4|16439.9|16427.9|16440|16428|16435.2|16423.2|0
1762916100000|2025-11-12 02:55:00|16437.5|16425.5|16437.5|16425.5|16438.7|16426.7|16435.1|16423.1|0
1762916400000|2025-11-12 03:00:00|16437.6|16425.6|16435.2|16423.2|16437.6|16425.6|16435.1|16423.1|0
1762916700000|2025-11-12 03:05:00|16435.1|16423.1|16436.3|16424.3|16437.5|16425.5|16432.7|16420.7|0
1762917000000|2025-11-12 03:10:00|16435.2|16423.2|16432.8|16420.8|16436.3|16424.3|16432.7|16420.7|0
1762917300000|2025-11-12 03:15:00|16434|16422|16432.8|16420.8|16434|16422|16430.4|16418.4|0
1762917600000|2025-11-12 03:20:00|16435.2|16423.2|16436.4|16424.4|16436.4|16424.4|16435.2|16423.2|0
1762917900000|2025-11-12 03:25:00|16435.2|16423.2|16432.8|16420.8|16435.2|16423.2|16430.4|16418.4|0
1762918200000|2025-11-12 03:30:00|16432.9|16420.9|16432.9|16420.9|16435.3|16423.3|16432.8|16420.8|0
1762918500000|2025-11-12 03:35:00|16432.8|16420.8|16432.9|16420.9|16435.3|16423.3|16432.8|16420.8|0
1762918800000|2025-11-12 03:40:00|16434.1|16422.1|16432.9|16420.9|16435.3|16423.3|16432.9|16420.9|0
1762919100000|2025-11-12 03:45:00|16431.7|16419.7|16432.9|16420.9|16435.3|16423.3|16431.7|16419.7|0
1762919400000|2025-11-12 03:50:00|16434.1|16422.1|16434.1|16422.1|16435.3|16423.3|16432.9|16420.9|0
1762919700000|2025-11-12 03:55:00|16435.2|16423.2|16432.5|16420.5|16435.3|16423.3|16432.5|16420.5|0
1762920000000|2025-11-12 04:00:00|16430.1|16418.1|16428.9|16416.9|16430.1|16418.1|16428.9|16416.9|0
1762920300000|2025-11-12 04:05:00|16427.7|16415.7|16430.1|16418.1|16430.1|16418.1|16425.3|16413.3|0
1762920600000|2025-11-12 04:10:00|16431.3|16419.3|16430.1|16418.1|16432.5|16420.5|16427.7|16415.7|0
1762920900000|2025-11-12 04:15:00|16430|16418|16425.3|16413.3|16430.1|16418.1|16422.9|16410.9|0
1762921200000|2025-11-12 04:20:00|16426.5|16414.5|16426.5|16414.5|16430.1|16418.1|16425.3|16413.3|0
1762921500000|2025-11-12 04:25:00|16427.6|16415.6|16425.3|16413.3|16427.7|16415.7|16425.3|16413.3|0
1762921800000|2025-11-12 04:30:00|16424.1|16412.1|16425.3|16413.3|16425.3|16413.3|16422.9|16410.9|0
1762922100000|2025-11-12 04:35:00|16427.7|16415.7|16420.5|16408.5|16427.7|16415.7|16420.5|16408.5|0
1762922400000|2025-11-12 04:40:00|16420.6|16408.6|16422.9|16410.9|16425.4|16413.4|16420.6|16408.6|0
1762922700000|2025-11-12 04:45:00|16423|16411|16426.5|16414.5|16427.7|16415.7|16423|16411|0
1762923000000|2025-11-12 04:50:00|16427.7|16415.7|16427.7|16415.7|16428.9|16416.9|16427.7|16415.7|0
1762923300000|2025-11-12 04:55:00|16428.9|16416.9|16430.1|16418.1|16430.1|16418.1|16427.7|16415.7|0
1762923600000|2025-11-12 05:00:00|16430.2|16418.2|16427.7|16415.7|16432.5|16420.5|16426.6|16414.6|0
1762923900000|2025-11-12 05:05:00|16427.8|16415.8|16430.2|16418.2|16430.2|16418.2|16427.7|16415.7|0
1762924200000|2025-11-12 05:10:00|16430.3|16418.3|16430.2|16418.2|16432.6|16420.6|16427.8|16415.8|0
1762924500000|2025-11-12 05:15:00|16427.8|16415.8|16426.7|16414.7|16427.9|16415.9|16426.7|16414.7|0
1762924800000|2025-11-12 05:20:00|16426.6|16414.6|16426.6|16414.6|16426.7|16414.7|16424.3|16412.3|0
1762925100000|2025-11-12 05:25:00|16427.8|16415.8|16426.6|16414.6|16429|16417|16425.4|16413.4|0
1762925400000|2025-11-12 05:30:00|16427.8|16415.8|16431.4|16419.4|16431.4|16419.4|16427.8|16415.8|0
1762925700000|2025-11-12 05:35:00|16430.2|16418.2|16431.5|16419.5|16431.5|16419.5|16429|16417|0
1762926000000|2025-11-12 05:40:00|16431.4|16419.4|16433.9|16421.9|16433.9|16421.9|16431.4|16419.4|0
1762926300000|2025-11-12 05:45:00|16436.3|16424.3|16436.3|16424.3|16436.3|16424.3|16436.2|16424.2|0
1762926600000|2025-11-12 05:50:00|16437.5|16425.5|16433.9|16421.9|16438.6|16426.6|16433.8|16421.8|0
1762926900000|2025-11-12 05:55:00|16435.1|16423.1|16433.8|16421.8|16436.3|16424.3|16431.5|16419.5|0
1762927200000|2025-11-12 06:00:00|16432.7|16420.7|16436.2|16424.2|16437.4|16425.4|16432.6|16420.6|0
1762927500000|2025-11-12 06:05:00|16437.4|16425.4|16437.4|16425.4|16438.6|16426.6|16436.2|16424.2|0
1762927800000|2025-11-12 06:10:00|16436.3|16424.3|16433.9|16421.9|16438.7|16426.7|16433.9|16421.9|0
1762928100000|2025-11-12 06:15:00|16435.1|16423.1|16436.3|16424.3|16436.3|16424.3|16435.1|16423.1|0
1762928400000|2025-11-12 06:20:00|16433.9|16421.9|16434|16422|16436.3|16424.3|16433.9|16421.9|0
1762928700000|2025-11-12 06:25:00|16433.9|16421.9|16436.4|16424.4|16436.4|16424.4|16433.9|16421.9|0
1762929000000|2025-11-12 06:30:00|16434|16422|16438.6|16426.6|16441|16429|16433.8|16421.8|0
1762929300000|2025-11-12 06:35:00|16436.2|16424.2|16444.5|16432.5|16445.7|16433.7|16436.2|16424.2|0
1762929600000|2025-11-12 06:40:00|16445.7|16433.7|16442.2|16430.2|16445.7|16433.7|16441|16429|0
1762929900000|2025-11-12 06:45:00|16441|16429|16441|16429|16445.8|16433.8|16441|16429|0
1762930200000|2025-11-12 06:50:00|16439.8|16427.8|16441|16429|16441|16429|16438.6|16426.6|0
1762930500000|2025-11-12 06:55:00|16438.6|16426.6|16436.3|16424.3|16439.8|16427.8|16436.3|16424.3|0
1762930800000|2025-11-12 07:00:00|16438.7|16426.7|16449|16444|16451|16446|16436|16426.7|3
1762931100000|2025-11-12 07:05:00|16448.5|16443.5|16446.5|16441.5|16452.5|16447.5|16443.5|16438.5|15
1762931400000|2025-11-12 07:10:00|16444|16439|16446|16441|16448|16443|16438.5|16433.5|11
1762931700000|2025-11-12 07:15:00|16445.5|16440.5|16441.5|16436.5|16447.5|16442.5|16441|16436|3
1762932000000|2025-11-12 07:20:00|16438.5|16433.5|16446|16441|16446|16441|16438.5|16433.5|6
1762932300000|2025-11-12 07:25:00|16451.5|16446.5|16452.5|16447.5|16452.5|16447.5|16451.5|16446.5|1
1762932600000|2025-11-12 07:30:00|16454|16449|16457|16452|16460.5|16455.5|16452|16447|17
1762932900000|2025-11-12 07:35:00|16456.5|16451.5|16456|16451|16458.5|16453.5|16456|16451|5
1762933200000|2025-11-12 07:40:00|16455|16450|16458.5|16453.5|16459.5|16454.5|16455|16450|7
1762933500000|2025-11-12 07:45:00|16460|16455|16460|16455|16460|16455|16457|16452|5
1762933800000|2025-11-12 07:50:00|16461|16456|16462|16457|16463|16458|16461|16456|4
1762934100000|2025-11-12 07:55:00|16461.5|16456.5|16435|16430|16461.5|16456.5|16435|16430|63
1762934400000|2025-11-12 08:00:00|16431.5|16426.5|16468|16463|16470|16465|16425|16420|417
1762934700000|2025-11-12 08:05:00|16471|16466|16487|16482|16489.5|16484.5|16461.5|16456.5|212
1762935000000|2025-11-12 08:10:00|16486.5|16481.5|16515|16510|16515|16510|16486.5|16481.5|329
1762935300000|2025-11-12 08:15:00|16515.5|16510.5|16514.5|16509.5|16526|16521|16508.5|16503.5|181
1762935600000|2025-11-12 08:20:00|16516.5|16511.5|16531|16526|16532.5|16527.5|16512.5|16507.5|129
1762935900000|2025-11-12 08:25:00|16531.5|16526.5|16521|16516|16532.5|16527.5|16519.5|16514.5|109
1762936200000|2025-11-12 08:30:00|16520.5|16515.5|16514.4|16509.4|16524|16519|16501.9|16496.9|136
1762936500000|2025-11-12 08:35:00|16514.9|16509.9|16526.9|16521.9|16529.9|16524.9|16512.9|16507.9|115
1762936800000|2025-11-12 08:40:00|16527|16522|16544|16539|16544|16539|16524|16519|100
1762937100000|2025-11-12 08:45:00|16544.5|16539.5|16565.5|16560.5|16566.5|16561.5|16542.5|16537.5|129
1762937400000|2025-11-12 08:50:00|16565.1|16560.1|16568.1|16563.1|16574.1|16569.1|16563.6|16558.6|80
1762937700000|2025-11-12 08:55:00|16565.6|16560.6|16563.6|16558.6|16571.1|16566.1|16563.1|16558.1|82
1762938000000|2025-11-12 09:00:00|16564.1|16559.1|16571.6|16566.6|16575.1|16570.1|16564.1|16559.1|54
1762938300000|2025-11-12 09:05:00|16572.6|16567.6|16565.6|16560.6|16575.1|16570.1|16565.6|16560.6|34
1762938600000|2025-11-12 09:10:00|16564.8|16559.8|16549.3|16544.3|16564.8|16559.8|16548.3|16543.3|109
1762938900000|2025-11-12 09:15:00|16549.8|16544.8|16557.8|16552.8|16563.3|16558.3|16544.8|16539.8|49
1762939200000|2025-11-12 09:20:00|16559|16554|16562.5|16557.5|16563|16558|16553|16548|47
1762939500000|2025-11-12 09:25:00|16563|16558|16562.5|16557.5|16570.5|16565.5|16558.5|16553.5|58
1762939800000|2025-11-12 09:30:00|16562.7|16557.7|16590.7|16585.7|16592.7|16587.7|16562.7|16557.7|97
1762940100000|2025-11-12 09:35:00|16591.2|16586.2|16602.2|16597.2|16604.2|16599.2|16586.2|16581.2|110
1762940400000|2025-11-12 09:40:00|16600.2|16595.2|16596.7|16591.7|16605.7|16600.7|16587.2|16582.2|120
1762940700000|2025-11-12 09:45:00|16596.2|16591.2|16579.2|16574.2|16596.2|16591.2|16578.7|16573.7|142
1762941000000|2025-11-12 09:50:00|16578.9|16573.9|16578.4|16573.4|16583.9|16578.9|16570.9|16565.9|112
1762941300000|2025-11-12 09:55:00|16576.9|16571.9|16563.4|16558.4|16576.9|16571.9|16561.9|16556.9|58
1762941600000|2025-11-12 10:00:00|16564.5|16559.5|16554|16549|16573|16568|16554|16549|49
1762941900000|2025-11-12 10:05:00|16554.5|16549.5|16551.5|16546.5|16555.5|16550.5|16546|16541|42
1762942200000|2025-11-12 10:10:00|16551.2|16546.2|16558.2|16553.2|16562.7|16557.7|16547.2|16542.2|19
1762942500000|2025-11-12 10:15:00|16557.7|16552.7|16560.7|16555.7|16561.7|16556.7|16546.7|16541.7|20
1762942800000|2025-11-12 10:20:00|16560.2|16555.2|16566.2|16561.2|16572.2|16567.2|16556.2|16551.2|59
1762943100000|2025-11-12 10:25:00|16566.7|16561.7|16563.7|16558.7|16570.7|16565.7|16562.2|16557.2|10
1762943400000|2025-11-12 10:30:00|16563.9|16558.9|16566.4|16561.4|16569.9|16564.9|16563.4|16558.4|21
1762943700000|2025-11-12 10:35:00|16565.4|16560.4|16576.4|16571.4|16576.4|16571.4|16563.9|16558.9|16
1762944000000|2025-11-12 10:40:00|16576.8|16571.8|16581.3|16576.3|16582.8|16577.8|16576.8|16571.8|20
1762944300000|2025-11-12 10:45:00|16581.8|16576.8|16578.8|16573.8|16583.8|16578.8|16576.8|16571.8|8
1762944600000|2025-11-12 10:50:00|16579|16574|16577.5|16572.5|16583.5|16578.5|16576|16571|14
1762944900000|2025-11-12 10:55:00|16578|16573|16584|16579|16586|16581|16577|16572|14
1762945200000|2025-11-12 11:00:00|16584.3|16579.3|16577.3|16572.3|16588.3|16583.3|16577.3|16572.3|29
1762945500000|2025-11-12 11:05:00|16577.8|16572.8|16573.3|16568.3|16582.3|16577.3|16571.3|16566.3|34
1762945800000|2025-11-12 11:10:00|16573.6|16568.6|16566.6|16561.6|16574.6|16569.6|16564.6|16559.6|22
1762946100000|2025-11-12 11:15:00|16567.1|16562.1|16568.6|16563.6|16571.1|16566.1|16565.6|16560.6|20
1762946400000|2025-11-12 11:20:00|16568.1|16563.1|16583.1|16578.1|16585.6|16580.6|16565.6|16560.6|27
1762946700000|2025-11-12 11:25:00|16583.6|16578.6|16578.1|16573.1|16586.6|16581.6|16576.6|16571.6|17
1762947000000|2025-11-12 11:30:00|16577.6|16572.6|16575.1|16570.1|16577.6|16572.6|16564.6|16559.6|53
1762947300000|2025-11-12 11:35:00|16574.6|16569.6|16584.6|16579.6|16586.1|16581.1|16571.1|16566.1|25
1762947600000|2025-11-12 11:40:00|16584.3|16579.3|16583.8|16578.8|16585.3|16580.3|16580.3|16575.3|32
1762947900000|2025-11-12 11:45:00|16584.8|16579.8|16576.3|16571.3|16586.8|16581.8|16576.3|16571.3|42
1762948200000|2025-11-12 11:50:00|16576.6|16571.6|16578.6|16573.6|16580.1|16575.1|16575.6|16570.6|17
1762948500000|2025-11-12 11:55:00|16579.1|16574.1|16580.6|16575.6|16585.6|16580.6|16577.6|16572.6|30
1762948800000|2025-11-12 12:00:00|16580.4|16575.4|16583.4|16578.4|16586.4|16581.4|16574.9|16569.9|26
1762949100000|2025-11-12 12:05:00|16582.9|16577.9|16581.4|16576.4|16588.9|16583.9|16573.4|16568.4|195
1762949400000|2025-11-12 12:10:00|16581.1|16576.1|16592.1|16587.1|16593.1|16588.1|16581.1|16576.1|51
1762949700000|2025-11-12 12:15:00|16594.1|16589.1|16603.1|16598.1|16603.6|16598.6|16593.6|16588.6|67
1762950000000|2025-11-12 12:20:00|16602.6|16597.6|16598.6|16593.6|16603.1|16598.1|16594.1|16589.1|26
1762950300000|2025-11-12 12:25:00|16599.1|16594.1|16604.7|16599.7|16604.7|16599.7|16597.6|16592.6|31
1762950600000|2025-11-12 12:30:00|16603.8|16598.8|16616.3|16611.3|16616.8|16611.8|16601.3|16596.3|75
1762950900000|2025-11-12 12:35:00|16616.8|16611.8|16618.8|16613.8|16626.8|16621.8|16616.3|16611.3|40
1762951200000|2025-11-12 12:40:00|16618.2|16613.2|16619.7|16614.7|16622.7|16617.7|16615.2|16610.2|20
1762951500000|2025-11-12 12:45:00|16617.7|16612.7|16629.7|16624.7|16630.2|16625.2|16617.7|16612.7|34
1762951800000|2025-11-12 12:50:00|16631|16626|16623.5|16618.5|16631|16626|16617.5|16612.5|44
1762952100000|2025-11-12 12:55:00|16624|16619|16624.5|16619.5|16632|16627|16624|16619|12
1762952400000|2025-11-12 13:00:00|16625|16620|16626|16621|16627.5|16622.5|16621|16616|27
1762952700000|2025-11-12 13:05:00|16626.5|16621.5|16632|16627|16632|16627|16625|16620|37
1762953000000|2025-11-12 13:10:00|16631.6|16626.6|16627.6|16622.6|16634.1|16629.1|16627.6|16622.6|30
1762953300000|2025-11-12 13:15:00|16627.1|16622.1|16631.1|16626.1|16632.1|16627.1|16625.1|16620.1|45
1762953600000|2025-11-12 13:20:00|16630.2|16625.2|16634.2|16629.2|16641.7|16636.7|16630.2|16625.2|43
1762953900000|2025-11-12 13:25:00|16634.7|16629.7|16634.2|16629.2|16641.2|16636.2|16631.7|16626.7|29
1762954200000|2025-11-12 13:30:00|16633.4|16628.4|16636.9|16631.9|16638.9|16633.9|16630.9|16625.9|39
1762954500000|2025-11-12 13:35:00|16637.4|16632.4|16628.9|16623.9|16639.9|16634.9|16625.9|16620.9|49
1762954800000|2025-11-12 13:40:00|16629.5|16624.5|16634|16629|16639.5|16634.5|16626|16621|14
1762955100000|2025-11-12 13:45:00|16634.5|16629.5|16637.5|16632.5|16637.5|16632.5|16632.5|16627.5|20
1762955400000|2025-11-12 13:50:00|16638.1|16633.1|16629.1|16624.1|16640.1|16635.1|16620.1|16615.1|89
1762955700000|2025-11-12 13:55:00|16628.6|16623.6|16616.1|16611.1|16634.6|16629.6|16616.1|16611.1|27
1762956000000|2025-11-12 14:00:00|16616.7|16611.7|16625.7|16620.7|16625.7|16620.7|16616.2|16611.2|33
1762956300000|2025-11-12 14:05:00|16626.2|16621.2|16599.7|16594.7|16627.7|16622.7|16599.7|16594.7|108
1762956600000|2025-11-12 14:10:00|16598.7|16593.7|16607.2|16602.2|16612.7|16607.7|16597.7|16592.7|53
1762956900000|2025-11-12 14:15:00|16606.2|16601.2|16612.2|16607.2|16614.2|16609.2|16604.7|16599.7|21
1762957200000|2025-11-12 14:20:00|16612|16607|16602.5|16597.5|16614|16609|16602.5|16597.5|19
1762957500000|2025-11-12 14:25:00|16603|16598|16597.5|16592.5|16605|16600|16596.5|16591.5|20
1762957800000|2025-11-12 14:30:00|16599.2|16594.2|16606.2|16601.2|16612.7|16607.7|16599.2|16594.2|53
1762958100000|2025-11-12 14:35:00|16606.7|16601.7|16617.2|16612.2|16623.2|16618.2|16606.2|16601.2|43
1762958400000|2025-11-12 14:40:00|16615.3|16610.3|16618.3|16613.3|16627.3|16622.3|16614.8|16609.8|41
1762958700000|2025-11-12 14:45:00|16617.8|16612.8|16609.3|16604.3|16623.3|16618.3|16605.3|16600.3|84
1762959000000|2025-11-12 14:50:00|16610|16605|16608|16603|16612|16607|16592.5|16587.5|52
1762959300000|2025-11-12 14:55:00|16607.5|16602.5|16619.5|16614.5|16622|16617|16602.5|16597.5|85
1762959600000|2025-11-12 15:00:00|16618.6|16613.6|16618.6|16613.6|16620.1|16615.1|16611.1|16606.1|79
1762959900000|2025-11-12 15:05:00|16618.1|16613.1|16626.6|16621.6|16630.1|16625.1|16617.6|16612.6|91
1762960200000|2025-11-12 15:10:00|16626.1|16621.1|16607.1|16602.1|16627.6|16622.6|16605.1|16600.1|60
1762960500000|2025-11-12 15:15:00|16607.6|16602.6|16620.6|16615.6|16621.1|16616.1|16605.6|16600.6|50
1762960800000|2025-11-12 15:20:00|16621.3|16616.3|16619.3|16614.3|16631.8|16626.8|16619.3|16614.3|39
1762961100000|2025-11-12 15:25:00|16619.8|16614.8|16626.3|16621.3|16626.8|16621.8|16610.3|16605.3|50
1762961400000|2025-11-12 15:30:00|16625|16620|16616|16611|16626.5|16621.5|16611.5|16606.5|43
1762961700000|2025-11-12 15:35:00|16615.5|16610.5|16621.5|16616.5|16622|16617|16609.5|16604.5|27
1762962000000|2025-11-12 15:40:00|16622.6|16617.6|16627.6|16622.6|16628.1|16623.1|16620.6|16615.6|46
1762962300000|2025-11-12 15:45:00|16628.1|16623.1|16633.6|16628.6|16634.6|16629.6|16625.6|16620.6|34
1762962600000|2025-11-12 15:50:00|16632|16627|16611.5|16606.5|16632|16627|16611.5|16606.5|43
1762962900000|2025-11-12 15:55:00|16612.5|16607.5|16609|16604|16615.5|16610.5|16604|16599|47
1762963200000|2025-11-12 16:00:00|16612|16607|16612|16607|16621|16616|16611|16606|46
1762963500000|2025-11-12 16:05:00|16612.5|16607.5|16616|16611|16620.5|16615.5|16612.5|16607.5|37
1762963800000|2025-11-12 16:10:00|16617.2|16612.2|16614.2|16609.2|16619.2|16614.2|16610.2|16605.2|29
1762964100000|2025-11-12 16:15:00|16614.7|16609.7|16620.2|16615.2|16623.7|16618.7|16614.7|16609.7|33
1762964400000|2025-11-12 16:20:00|16620.5|16615.5|16610|16605|16630.5|16625.5|16610|16605|50
1762964700000|2025-11-12 16:25:00|16610.5|16605.5|16616.5|16611.5|16622|16617|16609|16604|137
1762965000000|2025-11-12 16:30:00|16618|16610|16610|16602|16622|16615|16600|16594|490
1762965300000|2025-11-12 16:35:00|16611|16603|16622|16613|16630|16623|16608|16599|182
1762965600000|2025-11-12 16:40:00|16623|16614|16618|16610|16626|16618|16618|16609|38
1762965900000|2025-11-12 16:45:00|16621|16611|16605|16596|16623|16614|16601|16592|19
1762966200000|2025-11-12 16:50:00|16606|16597|16607|16597|16613|16606|16605|16595|32
1762966500000|2025-11-12 16:55:00|16606|16600|16599|16591|16613|16604|16596|16589|80
1762966800000|2025-11-12 17:00:00|16598|16592|16597|16589|16599|16592|16596|16587|16
1762967100000|2025-11-12 17:05:00|16598|16590|16604|16595|16604|16598|16598|16589|32
1762967400000|2025-11-12 17:10:00|16603|16594|16602|16594|16604|16597|16598|16591|57
1762967700000|2025-11-12 17:15:00|16601|16595|16596|16587|16601|16596|16594|16585|17
1762968000000|2025-11-12 17:20:00|16597|16588|16596|16588|16598|16592|16593|16586|34
1762968300000|2025-11-12 17:25:00|16595|16589|16594|16587|16597|16591|16592|16585|17
1762968600000|2025-11-12 17:30:00|16591|16583|16597|16590|16597|16590|16591|16583|14
1762968900000|2025-11-12 17:35:00|16600|16591|16600|16593|16604|16595|16599|16591|55
1762969200000|2025-11-12 17:40:00|16601|16594|16601|16594|16608|16600|16601|16593|67
1762969500000|2025-11-12 17:45:00|16602|16595|16603|16594|16604|16597|16600|16591|15
1762969800000|2025-11-12 17:50:00|16602|16595|16607|16600|16607|16600|16601|16593|4
1762970100000|2025-11-12 17:55:00|16608|16601|16614|16606|16615|16607|16608|16601|8
1762970400000|2025-11-12 18:00:00|16613|16602|16613|16605|16613|16606|16613|16602|5
1762970700000|2025-11-12 18:05:00|16612|16606|16606.5|16594.5|16612|16607|16606|16594|12
1762971000000|2025-11-12 18:10:00|16607|16595|16613|16604|16613|16606|16607|16595|2
1762971300000|2025-11-12 18:15:00|16614||16613||16614||16613||0
1762971600000|2025-11-12 18:20:00|16612|16601|16612|16600|16612|16602|16612|16600|1
1762971900000|2025-11-12 18:25:00|16611|16605|16610|16600|16611|16605|16610|16599|13
1762972200000|2025-11-12 18:30:00|16614|16601|16617|16608|16617|16608|16614|16601|8
1762972500000|2025-11-12 18:35:00|16616|16609|16616.5|16604.5|16619.5|16609|16616|16604|2
1762972800000|2025-11-12 18:40:00|16619.5|16607.5|16616.5|16604.5|16620.5|16608.5|16612|16600|12
1762973100000|2025-11-12 18:45:00|16617|16606|16617|16606|16619|16611|16615|16603.5|7
1762973400000|2025-11-12 18:50:00|16616.5|16607|16622|16612|16622|16615|16616.5|16604.5|26
1762973700000|2025-11-12 18:55:00|16621|16613|16617.1|16605.1|16622|16616|16614|16605.1|27
1762974000000|2025-11-12 19:00:00|16619.5|16607.5|16619.5|16607.5|16621.9|16609.9|16617|16605|11
1762974300000|2025-11-12 19:05:00|16619.4|16607.4|16621.8|16609.8|16621.8|16609.8|16616.9|16604.9|0
1762974600000|2025-11-12 19:10:00|16619.4|16607.4|16614.4|16602.4|16619.4|16607.4|16614.4|16602.4|1
1762974900000|2025-11-12 19:15:00|16612|16600|16612.1|16600.1|16614.5|16602.5|16609.6|16597.6|0
1762975200000|2025-11-12 19:20:00|16612.2|16600.2|16611.8|16599.8|16614.6|16602.6|16609.4|16597.4|4
1762975500000|2025-11-12 19:25:00|16611.9|16599.9|16609.3|16597.3|16614.4|16602.4|16606.9|16594.9|3
1762975800000|2025-11-12 19:30:00|16609.2|16597.2|16609.2|16597.2|16609.3|16597.3|16604.3|16592.3|7
1762976100000|2025-11-12 19:35:00|16609.3|16597.3|16614.2|16602.2|16614.2|16602.2|16609.2|16597.2|6
1762976400000|2025-11-12 19:40:00|16614.1|16602.1|16609.4|16597.4|16614.3|16602.3|16609.3|16597.3|0
1762976700000|2025-11-12 19:45:00|16611.8|16599.8|16607|16595|16611.9|16599.9|16607|16595|0
1762977000000|2025-11-12 19:50:00|16606.9|16594.9|16611.8|16599.8|16611.8|16599.8|16604.6|16592.6|0
1762977300000|2025-11-12 19:55:00|16611.9|16599.9|16609.4|16597.4|16614.3|16602.3|16606.9|16594.9|1
1762977600000|2025-11-12 20:00:00|16609.3|16597.3|16607|16595|16611.8|16599.8|16604.5|16592.5|0
1762977900000|2025-11-12 20:05:00|16606.9|16594.9|16609.3|16597.3|16609.3|16597.3|16602|16590|2
1762978200000|2025-11-12 20:10:00|16609.2|16597.2|16609.3|16597.3|16611.7|16599.7|16606.8|16594.8|0
1762978500000|2025-11-12 20:15:00|16606.9|16594.9|16611.9|16599.9|16613.1|16601.1|16606.9|16594.9|0
1762978800000|2025-11-12 20:20:00|16611.8|16599.8|16611.9|16599.9|16614.3|16602.3|16611.8|16599.8|0
1762979100000|2025-11-12 20:25:00|16614.3|16602.3|16619.2|16607.2|16619.2|16607.2|16614.2|16602.2|2
1762979400000|2025-11-12 20:30:00|16619.1|16607.1|16624.1|16612.1|16626.4|16614.4|16616.7|16604.7|1
1762979700000|2025-11-12 20:35:00|16626.5|16614.5|16621.2|16609.2|16626.5|16614.5|16618.8|16606.8|0
1762980000000|2025-11-12 20:40:00|16621.3|16609.3|16623.7|16611.7|16626.1|16614.1|16621.2|16609.2|0
1762980300000|2025-11-12 20:45:00|16623.6|16611.6|16621.3|16609.3|16623.7|16611.7|16621.2|16609.2|0
1762980600000|2025-11-12 20:50:00|16621.4|16609.4|16621.7|16609.7|16624.2|16612.2|16621.4|16609.4|0
1762980900000|2025-11-12 20:55:00|16619.3|16607.3|16621.4|16609.4|16621.5|16609.5|16612|16600|4
1762981200000|2025-11-12 21:00:00|16621.7|16609.7|16625.8|16613.8|16627.3|16615.3|16621.7|16609.7|1
1762981500000|2025-11-12 21:05:00|16626.1|16614.1|16626.8|16614.8|16628.5|16616.5|16624.8|16612.8|0
1762981800000|2025-11-12 21:10:00|16627|16615|16626.1|16614.1|16629.2|16617.2|16625.3|16613.3|0
1762982100000|2025-11-12 21:15:00|16626.3|16614.3|16621.9|16609.9|16626.6|16614.6|16621.7|16609.7|0
1762982400000|2025-11-12 21:20:00|16622.4|16610.4|16623.1|16611.1|16624.4|16612.4|16621|16609|0
1762982700000|2025-11-12 21:25:00|16622.9|16610.9|16624.9|16612.9|16625.3|16613.3|16622.7|16610.7|0
1762983000000|2025-11-12 21:30:00|16624.8|16612.8|16624.1|16612.1|16625.3|16613.3|16623.1|16611.1|0
1762983300000|2025-11-12 21:35:00|16624.6|16612.6|16625.4|16613.4|16625.4|16613.4|16622.4|16610.4|0
1762983600000|2025-11-12 21:40:00|16625.3|16613.3|16626.1|16614.1|16626.1|16614.1|16623.6|16611.6|0
1762983900000|2025-11-12 21:45:00|16625.8|16613.8|16623.5|16611.5|16625.8|16613.8|16623.2|16611.2|0
1762984200000|2025-11-12 21:50:00|16623.8|16611.8|16618.9|16606.9|16624|16612|16618.6|16606.6|0
1762984500000|2025-11-12 21:55:00|16618.2|16606.2|16617.9|16605.9|16620.4|16608.4|16617.7|16605.7|0
1762984800000|2025-11-12 22:00:00|16618.7|16606.7|16617.9|16605.9|16619.1|16607.1|16617.9|16605.9|0
1762985100000|2025-11-12 22:05:00|16617.7|16605.7|16618.7|16606.7|16618.9|16606.9|16617.4|16605.4|0
1762985400000|2025-11-12 22:10:00|16618.6|16606.6|16618.4|16606.4|16618.7|16606.7|16617.9|16605.9|0
1762985700000|2025-11-12 22:15:00|16618.2|16606.2|16619.3|16607.3|16619.3|16607.3|16618.2|16606.2|0
1762986000000|2025-11-12 22:20:00|16619.1|16607.1|16619.3|16607.3|16619.5|16607.5|16619.1|16607.1|0
1762986300000|2025-11-12 22:25:00|16619.5|16607.5|16619.2|16607.2|16619.5|16607.5|16619.2|16607.2|0
1762986600000|2025-11-12 22:30:00|16619.4|16607.4|16619.2|16607.2|16619.4|16607.4|16619.2|16607.2|0
1762986900000|2025-11-12 22:35:00|16619.7|16607.7|16619.7|16607.7|16619.9|16607.9|16619.7|16607.7|0
1762987200000|2025-11-12 22:40:00|16619.9|16607.9|16619.9|16607.9|16619.9|16607.9|16619.9|16607.9|0
1762987800000|2025-11-12 22:50:00|16619.7|16607.7|16619.2|16607.2|16619.7|16607.7|16618.9|16606.9|0
1762988100000|2025-11-12 22:55:00|16618.9|16606.9|16619.4|16607.4|16619.9|16607.9|16618.9|16606.9|0
1762988400000|2025-11-12 23:00:00|16619.9|16607.9|16594.6|16582.6|16621.9|16609.9|16590.9|16578.9|0
1762988700000|2025-11-12 23:05:00|16594.5|16582.5|16600.9|16588.9|16600.9|16588.9|16592.9|16580.9|0
1762989000000|2025-11-12 23:10:00|16600.7|16588.7|16603.6|16591.6|16604.4|16592.4|16600.2|16588.2|0
1762989300000|2025-11-12 23:15:00|16603.4|16591.4|16602.9|16590.9|16604.6|16592.6|16601.4|16589.4|0
1762989600000|2025-11-12 23:20:00|16603.1|16591.1|16600.2|16588.2|16605.1|16593.1|16597.5|16585.5|0
1762989900000|2025-11-12 23:25:00|16600|16588|16603.8|16591.8|16604.8|16592.8|16600|16588|0
1762990200000|2025-11-12 23:30:00|16603.6|16591.6|16599|16587|16605.3|16593.3|16596.8|16584.8|0
1762990500000|2025-11-12 23:35:00|16599.5|16587.5|16599.9|16587.9|16600.2|16588.2|16596.3|16584.3|0
1762990800000|2025-11-12 23:40:00|16599.7|16587.7|16593.5|16581.5|16599.7|16587.7|16591.8|16579.8|0
1762991100000|2025-11-12 23:45:00|16593.8|16581.8|16589.9|16577.9|16594.7|16582.7|16587.7|16575.7|0
1762991400000|2025-11-12 23:50:00|16590.1|16578.1|16586.2|16574.2|16591.1|16579.1|16583.8|16571.8|0
1762991700000|2025-11-12 23:55:00|16586.5|16574.5|16593.4|16581.4|16594.2|16582.2|16585|16573|0
1762992000000|2025-11-13 00:00:00|16593.2|16581.2|16598.3|16586.3|16599.8|16587.8|16592|16580|0
1762992300000|2025-11-13 00:05:00|16598.6|16586.6|16607.3|16595.3|16608.5|16596.5|16596.8|16584.8|0
1762992600000|2025-11-13 00:10:00|16606.8|16594.8|16606.1|16594.1|16609|16597|16602.2|16590.2|0
1762992900000|2025-11-13 00:15:00|16605.6|16593.6|16616.9|16604.9|16621.7|16609.7|16605.6|16593.6|0
1762993200000|2025-11-13 00:20:00|16618.1|16606.1|16619.3|16607.3|16625.3|16613.3|16618.1|16606.1|0
1762993500000|2025-11-13 00:25:00|16620.5|16608.5|16611.9|16599.9|16621.7|16609.7|16611.9|16599.9|0
1762993800000|2025-11-13 00:30:00|16612|16600|16614.3|16602.3|16616.8|16604.8|16609.5|16597.5|0
1762994100000|2025-11-13 00:35:00|16616.7|16604.7|16613.2|16601.2|16616.7|16604.7|16609.6|16597.6|0
1762994400000|2025-11-13 00:40:00|16614.4|16602.4|16614.4|16602.4|16614.4|16602.4|16611.9|16599.9|0
1762994700000|2025-11-13 00:45:00|16614.3|16602.3|16611.9|16599.9|16614.3|16602.3|16609.5|16597.5|0
1762995000000|2025-11-13 00:50:00|16610.7|16598.7|16612|16600|16612|16600|16604.7|16592.7|0
1762995300000|2025-11-13 00:55:00|16610.8|16598.8|16614.4|16602.4|16614.4|16602.4|16609.5|16597.5|0
1762995600000|2025-11-13 01:00:00|16614.3|16602.3|16631.2|16619.2|16631.2|16619.2|16611.9|16599.9|0
1762995900000|2025-11-13 01:05:00|16631.3|16619.3|16643.6|16631.6|16643.7|16631.7|16631.3|16619.3|0
1762996200000|2025-11-13 01:10:00|16643.7|16631.7|16650.2|16638.2|16662.2|16650.2|16641.1|16629.1|0
1762996500000|2025-11-13 01:15:00|16649|16637|16645.4|16633.4|16652.7|16640.7|16643|16631|0
1762996800000|2025-11-13 01:20:00|16643|16631|16640.6|16628.6|16650.3|16638.3|16640.6|16628.6|0
1762997100000|2025-11-13 01:25:00|16640.7|16628.7|16635.8|16623.8|16643.1|16631.1|16633.4|16621.4|0
1762997400000|2025-11-13 01:30:00|16635.9|16623.9|16647.8|16635.8|16649|16637|16635.8|16623.8|0
1762997700000|2025-11-13 01:35:00|16649|16637|16653.8|16641.8|16655|16643|16645.4|16633.4|0
1762998000000|2025-11-13 01:40:00|16652.6|16640.6|16650.2|16638.2|16657.4|16645.4|16650.2|16638.2|0
1762998300000|2025-11-13 01:45:00|16650.3|16638.3|16645.4|16633.4|16652.6|16640.6|16645.4|16633.4|0
1762998600000|2025-11-13 01:50:00|16646.6|16634.6|16647.8|16635.8|16650.2|16638.2|16645.4|16633.4|0
1762998900000|2025-11-13 01:55:00|16649|16637|16645.4|16633.4|16650.2|16638.2|16643|16631|0
1762999200000|2025-11-13 02:00:00|16645.5|16633.5|16640.8|16628.8|16645.7|16633.7|16640.8|16628.8|0
1762999500000|2025-11-13 02:05:00|16638.5|16626.5|16633.7|16621.7|16638.5|16626.5|16633.7|16621.7|0
1762999800000|2025-11-13 02:10:00|16631.3|16619.3|16636.1|16624.1|16636.1|16624.1|16628.9|16616.9|0
1763000100000|2025-11-13 02:15:00|16636.2|16624.2|16638.5|16626.5|16641|16629|16636.1|16624.1|0
1763000400000|2025-11-13 02:20:00|16639.7|16627.7|16636.1|16624.1|16639.7|16627.7|16636|16624|0
1763000700000|2025-11-13 02:25:00|16637.3|16625.3|16638.5|16626.5|16640.8|16628.8|16637.3|16625.3|0
1763001000000|2025-11-13 02:30:00|16638.4|16626.4|16633.5|16621.5|16638.5|16626.5|16633.5|16621.5|0
1763001300000|2025-11-13 02:35:00|16634.7|16622.7|16633.4|16621.4|16635.9|16623.9|16633.4|16621.4|0
1763001600000|2025-11-13 02:40:00|16631.1|16619.1|16633.4|16621.4|16635.9|16623.9|16631|16619|0
1763001900000|2025-11-13 02:45:00|16633.5|16621.5|16638.2|16626.2|16638.3|16626.3|16631|16619|0
1763002200000|2025-11-13 02:50:00|16638.3|16626.3|16638.2|16626.2|16640.6|16628.6|16635.8|16623.8|0
1763002500000|2025-11-13 02:55:00|16637|16625|16633.5|16621.5|16638.2|16626.2|16631|16619|0
1763002800000|2025-11-13 03:00:00|16635.8|16623.8|16631|16619|16635.9|16623.9|16628.6|16616.6|0
1763003100000|2025-11-13 03:05:00|16632.2|16620.2|16633.3|16621.3|16634.6|16622.6|16630.9|16618.9|0
1763003400000|2025-11-13 03:10:00|16632.2|16620.2|16633.3|16621.3|16635.7|16623.7|16632.1|16620.1|0
1763003700000|2025-11-13 03:15:00|16633.2|16621.2|16635.7|16623.7|16635.7|16623.7|16633.2|16621.2|0
1763004000000|2025-11-13 03:20:00|16635.8|16623.8|16638.2|16626.2|16638.2|16626.2|16635.7|16623.7|0
1763004300000|2025-11-13 03:25:00|16638.1|16626.1|16643.2|16631.2|16643.2|16631.2|16635.8|16623.8|0
1763004600000|2025-11-13 03:30:00|16643.1|16631.1|16642.1|16630.1|16645.8|16633.8|16640.9|16628.9|0
1763004900000|2025-11-13 03:35:00|16643.3|16631.3|16643.3|16631.3|16643.3|16631.3|16640.9|16628.9|0
1763005200000|2025-11-13 03:40:00|16642.1|16630.1|16640.9|16628.9|16643.3|16631.3|16640.9|16628.9|0
1763005500000|2025-11-13 03:45:00|16640.8|16628.8|16637.3|16625.3|16640.9|16628.9|16636.1|16624.1|0
1763005800000|2025-11-13 03:50:00|16636.1|16624.1|16637.3|16625.3|16638.5|16626.5|16633.7|16621.7|0
1763006100000|2025-11-13 03:55:00|16638.5|16626.5|16640.9|16628.9|16640.9|16628.9|16638.5|16626.5|0
1763006400000|2025-11-13 04:00:00|16641|16629|16636.3|16624.3|16641.1|16629.1|16636.3|16624.3|0
1763006700000|2025-11-13 04:05:00|16637.5|16625.5|16638.6|16626.6|16643.4|16631.4|16636.3|16624.3|0
1763007000000|2025-11-13 04:10:00|16636.2|16624.2|16636.3|16624.3|16638.6|16626.6|16633.9|16621.9|0
1763007300000|2025-11-13 04:15:00|16637.5|16625.5|16633.9|16621.9|16638.7|16626.7|16633.9|16621.9|0
1763007600000|2025-11-13 04:20:00|16635|16623|16638.7|16626.7|16638.7|16626.7|16633.8|16621.8|0
1763007900000|2025-11-13 04:25:00|16638.6|16626.6|16638.6|16626.6|16641.1|16629.1|16638.6|16626.6|0
1763008200000|2025-11-13 04:30:00|16639.8|16627.8|16642.2|16630.2|16643.4|16631.4|16638.6|16626.6|0
1763008500000|2025-11-13 04:35:00|16643.4|16631.4|16643.4|16631.4|16643.4|16631.4|16641|16629|0
1763008800000|2025-11-13 04:40:00|16641|16629|16648.2|16636.2|16648.2|16636.2|16641|16629|0
1763009100000|2025-11-13 04:45:00|16650.6|16638.6|16653|16641|16653|16641|16648.2|16636.2|0
1763009400000|2025-11-13 04:50:00|16650.6|16638.6|16650.6|16638.6|16650.7|16638.7|16648.3|16636.3|0
1763009700000|2025-11-13 04:55:00|16650.7|16638.7|16650.7|16638.7|16653|16641|16648.3|16636.3|0
1763010000000|2025-11-13 05:00:00|16649.5|16637.5|16648.3|16636.3|16650.7|16638.7|16648.3|16636.3|0
1763010300000|2025-11-13 05:05:00|16650.7|16638.7|16653.1|16641.1|16653.1|16641.1|16650.7|16638.7|0
1763010600000|2025-11-13 05:10:00|16655.5|16643.5|16650.7|16638.7|16655.5|16643.5|16650.7|16638.7|0
1763010900000|2025-11-13 05:15:00|16650.8|16638.8|16652|16640|16653.2|16641.2|16650.7|16638.7|0
1763011200000|2025-11-13 05:20:00|16653.2|16641.2|16653.2|16641.2|16653.2|16641.2|16652|16640|0
1763011500000|2025-11-13 05:25:00|16653.1|16641.1|16653.1|16641.1|16653.2|16641.2|16650.7|16638.7|0
1763011800000|2025-11-13 05:30:00|16653|16641|16653.1|16641.1|16653.1|16641.1|16650.7|16638.7|0
1763012100000|2025-11-13 05:35:00|16654.3|16642.3|16655.5|16643.5|16656.7|16644.7|16654.3|16642.3|0
1763012400000|2025-11-13 05:40:00|16656.7|16644.7|16657.6|16645.6|16657.9|16645.9|16655.2|16643.2|0
1763012700000|2025-11-13 05:45:00|16657.5|16645.5|16655.2|16643.2|16660|16648|16652.9|16640.9|0
1763013000000|2025-11-13 05:50:00|16650.5|16638.5|16652.9|16640.9|16652.9|16640.9|16650.4|16638.4|0
1763013300000|2025-11-13 05:55:00|16652.8|16640.8|16648.1|16636.1|16655.3|16643.3|16645.8|16633.8|0
1763013600000|2025-11-13 06:00:00|16645.8|16633.8|16654.6|16642.6|16655.8|16643.8|16645.8|16633.8|0
1763013900000|2025-11-13 06:05:00|16657|16645|16659.5|16647.5|16661.9|16649.9|16654.7|16642.7|0
1763014200000|2025-11-13 06:10:00|16657.1|16645.1|16653.5|16641.5|16658.3|16646.3|16653.5|16641.5|0
1763014500000|2025-11-13 06:15:00|16652.3|16640.3|16651.1|16639.1|16655.9|16643.9|16651.1|16639.1|0
1763014800000|2025-11-13 06:20:00|16653.5|16641.5|16653.5|16641.5|16655.9|16643.9|16653.5|16641.5|0
1763015100000|2025-11-13 06:25:00|16651.2|16639.2|16651.2|16639.2|16651.3|16639.3|16651.1|16639.1|0
1763015400000|2025-11-13 06:30:00|16651.3|16639.3|16653.7|16641.7|16653.7|16641.7|16651.2|16639.2|0
1763015700000|2025-11-13 06:35:00|16651.3|16639.3|16648.9|16636.9|16651.3|16639.3|16644.2|16632.2|0
1763016000000|2025-11-13 06:40:00|16646.5|16634.5|16644.2|16632.2|16646.6|16634.6|16641.8|16629.8|0
1763016300000|2025-11-13 06:45:00|16643|16631|16637.1|16625.1|16644.3|16632.3|16637.1|16625.1|0
1763016600000|2025-11-13 06:50:00|16634.8|16622.8|16641.9|16629.9|16641.9|16629.9|16632.4|16620.4|0
1763016900000|2025-11-13 06:55:00|16644.2|16632.2|16639.4|16627.4|16646.6|16634.6|16637.1|16625.1|0
1763017200000|2025-11-13 07:00:00|16639.5|16627.5|16652.4|16647.4|16652.4|16647.4|16632.9|16625.1|16
1763017500000|2025-11-13 07:05:00|16652.9|16647.9|16640.9|16635.9|16656.9|16651.9|16637.9|16632.9|18
1763017800000|2025-11-13 07:10:00|16641.4|16636.4|16641.9|16636.9|16643.9|16638.9|16639.4|16634.4|7
1763018100000|2025-11-13 07:15:00|16642.4|16637.4|16665.9|16660.9|16667.4|16662.4|16641.9|16636.9|10
1763018400000|2025-11-13 07:20:00|16666.9|16661.9|16663.9|16658.9|16673.9|16668.9|16663.9|16658.9|8
1763018700000|2025-11-13 07:25:00|16663.4|16658.4|16676.9|16671.9|16677.9|16672.9|16660.4|16655.4|26
1763019000000|2025-11-13 07:30:00|16676.4|16671.4|16688.9|16683.9|16693.4|16688.4|16676.4|16671.4|20
1763019300000|2025-11-13 07:35:00|16691.4|16686.4|16684.9|16679.9|16691.4|16686.4|16684.9|16679.9|35
1763019600000|2025-11-13 07:40:00|16683.4|16678.4|16683.4|16678.4|16683.4|16678.4|16683.4|16678.4|2
1763019900000|2025-11-13 07:45:00|16676.9|16671.9|16672.9|16667.9|16677.9|16672.9|16669.4|16664.4|11
1763020200000|2025-11-13 07:50:00|16672.4|16667.4|16669.4|16664.4|16673.4|16668.4|16667.9|16662.9|7
1763020500000|2025-11-13 07:55:00|16667.4|16662.4|16632.9|16627.9|16667.4|16662.4|16629.4|16624.4|102
1763020800000|2025-11-13 08:00:00|16629.4|16624.4|16655.9|16650.9|16662.4|16657.4|16624.9|16619.9|354
1763021100000|2025-11-13 08:05:00|16658.9|16653.9|16652.4|16647.4|16658.9|16653.9|16629.9|16624.9|174
1763021400000|2025-11-13 08:10:00|16652.9|16647.9|16640.4|16635.4|16663.9|16658.9|16639.9|16634.9|128
1763021700000|2025-11-13 08:15:00|16641.4|16636.4|16627.9|16622.9|16652.9|16647.9|16626.4|16621.4|142
1763022000000|2025-11-13 08:20:00|16626.9|16621.9|16627.4|16622.4|16630.9|16625.9|16616.9|16611.9|107
1763022300000|2025-11-13 08:25:00|16626.9|16621.9|16620.4|16615.4|16629.4|16624.4|16619.4|16614.4|96
1763022600000|2025-11-13 08:30:00|16620.9|16615.9|16639.4|16634.4|16640.4|16635.4|16612.4|16607.4|92
1763022900000|2025-11-13 08:35:00|16636.9|16631.9|16645.9|16640.9|16645.9|16640.9|16628.4|16623.4|79
1763023200000|2025-11-13 08:40:00|16645.4|16640.4|16646.9|16641.9|16651.4|16646.4|16640.4|16635.4|85
1763023500000|2025-11-13 08:45:00|16646.4|16641.4|16644.4|16639.4|16647.4|16642.4|16630.9|16625.9|50
1763023800000|2025-11-13 08:50:00|16642.4|16637.4|16637.4|16632.4|16644.9|16639.9|16633.9|16628.9|36
1763024100000|2025-11-13 08:55:00|16636.9|16631.9|16628.9|16623.9|16639.9|16634.9|16627.4|16622.4|42
1763024400000|2025-11-13 09:00:00|16629.4|16624.4|16646.4|16641.4|16646.9|16641.9|16629.4|16624.4|89
1763024700000|2025-11-13 09:05:00|16645.9|16640.9|16637.9|16632.9|16651.4|16646.4|16630.9|16625.9|87
1763025000000|2025-11-13 09:10:00|16637.4|16632.4|16639.9|16634.9|16642.4|16637.4|16631.4|16626.4|63
1763025300000|2025-11-13 09:15:00|16638.4|16633.4|16623.4|16618.4|16638.4|16633.4|16613.4|16608.4|42
1763025600000|2025-11-13 09:20:00|16622.9|16617.9|16618.9|16613.9|16628.4|16623.4|16612.9|16607.9|65
1763025900000|2025-11-13 09:25:00|16619.4|16614.4|16606.9|16601.9|16624.4|16619.4|16599.9|16594.9|61
1763026200000|2025-11-13 09:30:00|16606.4|16601.4|16606.4|16601.4|16615.4|16610.4|16603.4|16598.4|35
1763026500000|2025-11-13 09:35:00|16606.9|16601.9|16611.3|16606.3|16615.3|16610.3|16596.3|16591.3|61
1763026800000|2025-11-13 09:40:00|16611.6|16606.6|16614.6|16609.6|16617.6|16612.6|16609.1|16604.1|31
1763027100000|2025-11-13 09:45:00|16615.6|16610.6|16621.1|16616.1|16626.6|16621.6|16614.6|16609.6|62
1763027400000|2025-11-13 09:50:00|16620.3|16615.3|16627.8|16622.8|16630.3|16625.3|16619.8|16614.8|37
1763027700000|2025-11-13 09:55:00|16628.3|16623.3|16632.3|16627.3|16636.8|16631.8|16623.3|16618.3|35
1763028000000|2025-11-13 10:00:00|16632.7|16627.7|16632.2|16627.2|16640.2|16635.2|16630.2|16625.2|38
1763028300000|2025-11-13 10:05:00|16633.7|16628.7|16632.2|16627.2|16635.2|16630.2|16628.2|16623.2|46
1763028600000|2025-11-13 10:10:00|16632.6|16627.6|16627.6|16622.6|16638.6|16633.6|16627.1|16622.1|29
1763028900000|2025-11-13 10:15:00|16627.1|16622.1|16636.6|16631.6|16639.1|16634.1|16627.1|16622.1|44
1763029200000|2025-11-13 10:20:00|16637|16632|16634|16629|16643|16638|16633|16628|25
1763029500000|2025-11-13 10:25:00|16633.5|16628.5|16626|16621|16637|16632|16626|16621|30
1763029800000|2025-11-13 10:30:00|16626.6|16621.6|16628.6|16623.6|16630.6|16625.6|16623.6|16618.6|49
1763030100000|2025-11-13 10:35:00|16629.1|16624.1|16627.1|16622.1|16631.1|16626.1|16624.6|16619.6|39
1763030400000|2025-11-13 10:40:00|16627.4|16622.4|16624.9|16619.9|16631.4|16626.4|16615.9|16610.9|22
1763030700000|2025-11-13 10:45:00|16624.4|16619.4|16631.9|16626.9|16635.9|16630.9|16624.4|16619.4|39
1763031000000|2025-11-13 10:50:00|16631|16626|16624.5|16619.5|16631|16626|16623|16618|34
1763031300000|2025-11-13 10:55:00|16625|16620|16613.5|16608.5|16626|16621|16613.5|16608.5|54
1763031600000|2025-11-13 11:00:00|16614.8|16609.8|16616.3|16611.3|16616.3|16611.3|16609.8|16604.8|62
1763031900000|2025-11-13 11:05:00|16617.3|16612.3|16615.8|16610.8|16622.8|16617.8|16614.3|16609.3|10
1763032200000|2025-11-13 11:10:00|16615.5|16610.5|16613|16608|16619.5|16614.5|16612|16607|39
1763032500000|2025-11-13 11:15:00|16612.5|16607.5|16609.5|16604.5|16617.5|16612.5|16608|16603|30
1763032800000|2025-11-13 11:20:00|16609.1|16604.1|16610.1|16605.1|16611.6|16606.6|16601.1|16596.1|41
1763033100000|2025-11-13 11:25:00|16609.6|16604.6|16606.6|16601.6|16615.6|16610.6|16605.6|16600.6|30
1763033400000|2025-11-13 11:30:00|16606.5|16601.5|16606|16601|16609.5|16604.5|16602.5|16597.5|30
1763033700000|2025-11-13 11:35:00|16606.5|16601.5|16617|16612|16625|16620|16606|16601|75
1763034000000|2025-11-13 11:40:00|16616.3|16611.3|16631.8|16626.8|16634.8|16629.8|16615.8|16610.8|58
1763034300000|2025-11-13 11:45:00|16632.3|16627.3|16632.3|16627.3|16639.8|16634.8|16631.3|16626.3|39
1763034600000|2025-11-13 11:50:00|16632.8|16627.8|16644.3|16639.3|16644.3|16639.3|16632.8|16627.8|27
1763034900000|2025-11-13 11:55:00|16641.8|16636.8|16633.8|16628.8|16642.8|16637.8|16629.8|16624.8|23
1763035200000|2025-11-13 12:00:00|16633.9|16628.9|16623.9|16618.9|16636.4|16631.4|16623.9|16618.9|29
1763035500000|2025-11-13 12:05:00|16624.4|16619.4|16616.9|16611.9|16626.4|16621.4|16616.4|16611.4|21
1763035800000|2025-11-13 12:10:00|16618.3|16613.3|16629.3|16624.3|16630.8|16625.8|16618.3|16613.3|28
1763036100000|2025-11-13 12:15:00|16630.3|16625.3|16639.3|16634.3|16643.3|16638.3|16629.8|16624.8|16
1763036400000|2025-11-13 12:20:00|16639.8|16634.8|16633.3|16628.3|16642.8|16637.8|16632.8|16627.8|25
1763036700000|2025-11-13 12:25:00|16633.8|16628.8|16634.3|16629.3|16634.3|16629.3|16627.8|16622.8|14
1763037000000|2025-11-13 12:30:00|16633|16628|16627.5|16622.5|16635.5|16630.5|16627.5|16622.5|25
1763037300000|2025-11-13 12:35:00|16627|16622|16643.5|16638.5|16643.5|16638.5|16627|16622|12
1763037600000|2025-11-13 12:40:00|16643.1|16638.1|16637.6|16632.6|16643.1|16638.1|16634.6|16629.6|11
1763037900000|2025-11-13 12:45:00|16638.1|16633.1|16622.6|16617.6|16642.1|16637.1|16620.1|16615.1|33
1763038200000|2025-11-13 12:50:00|16623.4|16618.4|16615.4|16610.4|16626.4|16621.4|16613.9|16608.9|23
1763038500000|2025-11-13 12:55:00|16617.4|16612.4|16618.4|16613.4|16619.4|16614.4|16615.4|16610.4|19
1763038800000|2025-11-13 13:00:00|16618.3|16613.3|16618.8|16613.8|16621.3|16616.3|16613.8|16608.8|13
1763039100000|2025-11-13 13:05:00|16619.3|16614.3|16613.8|16608.8|16621.8|16616.8|16612.8|16607.8|16
1763039400000|2025-11-13 13:10:00|16614.1|16609.1|16625.6|16620.6|16625.6|16620.6|16609.6|16604.6|46
1763039700000|2025-11-13 13:15:00|16625.1|16620.1|16625.1|16620.1|16630.6|16625.6|16622.6|16617.6|46
1763040000000|2025-11-13 13:20:00|16623.4|16618.4|16625.4|16620.4|16628.4|16623.4|16616.9|16611.9|49
1763040300000|2025-11-13 13:25:00|16625.9|16620.9|16626.9|16621.9|16629.9|16624.9|16624.9|16619.9|31
1763040600000|2025-11-13 13:30:00|16627.2|16622.2|16618.2|16613.2|16633.2|16628.2|16617.2|16612.2|52
1763040900000|2025-11-13 13:35:00|16617.7|16612.7|16620.7|16615.7|16625.7|16620.7|16616.7|16611.7|41
1763041200000|2025-11-13 13:40:00|16621.9|16616.9|16623.4|16618.4|16628.9|16623.9|16621.9|16616.9|19
1763041500000|2025-11-13 13:45:00|16623.9|16618.9|16630.4|16625.4|16632.9|16627.9|16623.9|16618.9|16
1763041800000|2025-11-13 13:50:00|16629.5|16624.5|16636.5|16631.5|16639|16634|16629|16624|25
1763042100000|2025-11-13 13:55:00|16636|16631|16626.5|16621.5|16636|16631|16625|16620|11
1763042400000|2025-11-13 14:00:00|16626|16621|16628|16623|16633.5|16628.5|16625|16620|11
1763042700000|2025-11-13 14:05:00|16628.5|16623.5|16615.5|16610.5|16629|16624|16615.5|16610.5|27
1763043000000|2025-11-13 14:10:00|16616.2|16611.2|16626.7|16621.7|16628.7|16623.7|16615.7|16610.7|54
1763043300000|2025-11-13 14:15:00|16626.2|16621.2|16625.7|16620.7|16633.2|16628.2|16624.2|16619.2|59
1763043600000|2025-11-13 14:20:00|16623.9|16618.9|16620.9|16615.9|16624.9|16619.9|16619.9|16614.9|94
1763043900000|2025-11-13 14:25:00|16621.4|16616.4|16623.9|16618.9|16628.9|16623.9|16618.9|16613.9|71
1763044200000|2025-11-13 14:30:00|16623.8|16618.8|16620.3|16615.3|16631.8|16626.8|16619.3|16614.3|72
1763044500000|2025-11-13 14:35:00|16621.3|16616.3|16591.8|16586.8|16621.3|16616.3|16591.8|16586.8|49
1763044800000|2025-11-13 14:40:00|16593|16588|16589.5|16584.5|16598|16593|16583|16578|50
1763045100000|2025-11-13 14:45:00|16588.5|16583.5|16602.5|16597.5|16611|16606|16588|16583|71
1763045400000|2025-11-13 14:50:00|16602|16597|16600.5|16595.5|16608.5|16603.5|16593|16588|100
1763045700000|2025-11-13 14:55:00|16600|16595|16606.5|16601.5|16609.5|16604.5|16597.5|16592.5|47
1763046000000|2025-11-13 15:00:00|16606.1|16601.1|16597.1|16592.1|16610.6|16605.6|16593.1|16588.1|50
1763046300000|2025-11-13 15:05:00|16597.6|16592.6|16610.1|16605.1|16610.1|16605.1|16594.1|16589.1|235
1763046600000|2025-11-13 15:10:00|16610.6|16605.6|16602.1|16597.1|16611.6|16606.6|16601.6|16596.6|45
1763046900000|2025-11-13 15:15:00|16602.6|16597.6|16616.1|16611.1|16622.1|16617.1|16602.6|16597.6|34
1763047200000|2025-11-13 15:20:00|16616.9|16611.9|16620.9|16615.9|16620.9|16615.9|16613.4|16608.4|28
1763047500000|2025-11-13 15:25:00|16620.4|16615.4|16616.4|16611.4|16620.9|16615.9|16613.4|16608.4|48
1763047800000|2025-11-13 15:30:00|16617.2|16612.2|16600.7|16595.7|16624.7|16619.7|16600.7|16595.7|56
1763048100000|2025-11-13 15:35:00|16601.2|16596.2|16604.7|16599.7|16608.2|16603.2|16591.7|16586.7|55
1763048400000|2025-11-13 15:40:00|16604.2|16599.2|16608.7|16603.7|16610.7|16605.7|16601.7|16596.7|37
1763048700000|2025-11-13 15:45:00|16609.2|16604.2|16596.7|16591.7|16610.2|16605.2|16590.7|16585.7|49
1763049000000|2025-11-13 15:50:00|16596.1|16591.1|16607.6|16602.6|16612.1|16607.1|16593.6|16588.6|59
1763049300000|2025-11-13 15:55:00|16608.6|16603.6|16609.6|16604.6|16612.1|16607.1|16599.6|16594.6|36
1763049600000|2025-11-13 16:00:00|16609.5|16604.5|16611.5|16606.5|16619|16614|16608.5|16603.5|42
1763049900000|2025-11-13 16:05:00|16612.5|16607.5|16613|16608|16614|16609|16604|16599|46
1763050200000|2025-11-13 16:10:00|16613.5|16608.5|16631.5|16626.5|16631.5|16626.5|16609.5|16604.5|60
1763050500000|2025-11-13 16:15:00|16632|16627|16608|16603|16637.5|16632.5|16602|16597|269
1763050800000|2025-11-13 16:20:00|16608.6|16603.6|16591.1|16586.1|16610.6|16605.6|16590.6|16585.6|241
1763051100000|2025-11-13 16:25:00|16591.6|16586.6|16579.1|16574.1|16594.1|16589.1|16573.6|16568.6|473
1763051400000|2025-11-13 16:30:00|16580.6|16572.6|16578.6|16569.6|16592.6|16585.6|16568.6|16560.6|275
1763051700000|2025-11-13 16:35:00|16577.6|16570.6|16560.6|16551.6|16577.6|16570.6|16559.6|16551.6|103
1763052000000|2025-11-13 16:40:00|16558.6|16553.6|16550.6|16541.6|16564.6|16555.6|16543.6|16535.6|78
1763052300000|2025-11-13 16:45:00|16552.6|16542.6|16557.6|16547.6|16557.6|16547.6|16548.6|16539.6|18
1763052600000|2025-11-13 16:50:00|16556.6|16546.6|16557.6|16549.6|16565.6|16558.6|16552.6|16546.6|25
1763052900000|2025-11-13 16:55:00|16556.6|16547.6|16553.6|16546.6|16557.6|16548.6|16550.6|16543.6|40
1763053200000|2025-11-13 17:00:00|16552.6|16547.6|16551.6|16543.6|16557.6|16549.6|16542.6|16535.6|47
1763053500000|2025-11-13 17:05:00|16550.6|16541.6|16548.6|16539.6|16561.6|16553.6|16545.6|16538.6|13
1763053800000|2025-11-13 17:10:00|16544.6|16536.6|16537.6|16528.6|16547.6|16538.6|16535.6|16528.6|8
1763054100000|2025-11-13 17:15:00|16538.6|16530.6|16549.6|16539.6|16551.6|16543.6|16538.6|16530.6|9
1763054400000|2025-11-13 17:20:00|16548.6|16538.6|16551.6|16541.6|16552.6|16543.6|16546.6|16537.6|14
1763054700000|2025-11-13 17:25:00|16550.6|16542.6|16551.6|16542.6|16552.6|16542.6|16550.6|16540.6|5
1763055000000|2025-11-13 17:30:00|16554.6|16543.6|16555.6|16547.6|16557.6|16548.6|16554.6|16543.6|18
1763055300000|2025-11-13 17:35:00|16554.6|16545.6|16556.6|16546.6|16556.6|16546.6|16545.6|16536.6|13
1763055600000|2025-11-13 17:40:00|16555.6|16545.6|16551.6|16541.6|16555.6|16545.6|16548.6|16538.6|4
1763055900000|2025-11-13 17:45:00|16546.6|16537.6|16544.6|16535.6|16546.6|16537.6|16535.6|16528.6|10
1763056200000|2025-11-13 17:50:00|16543.6|16534.6|16547.6|16537.6|16548.6|16537.6|16540.6|16532.6|14
1763056500000|2025-11-13 17:55:00|16546.6|16533.6|16526.6|16516.6|16546.6|16533.6|16526.6|16516.6|29
1763056800000|2025-11-13 18:00:00|16528.6|16517.6|16529.6|16521.6|16532.6|16523.6|16528.6|16517.6|3
1763057100000|2025-11-13 18:05:00|16528.6|16517.6|16525.6|16515.6|16532.6|16525.6|16525.6|16515.6|15
1763057400000|2025-11-13 18:10:00|16524.6|16513.6|16527.6|16515.6|16528.1|16516.1|16519.6|16508.6|10
1763057700000|2025-11-13 18:15:00|16526.6|16514.6|16524.6|16516.6|16526.6|16516.6|16524.6|16514.6|4
1763058000000|2025-11-13 18:20:00|16523.6|16514.6|16525.6|16515.6|16527.6|16516.6|16522.6|16514.6|6
1763058300000|2025-11-13 18:25:00|16524.6|16514.6|16510.6|16499.6|16524.6|16514.6|16508.6|16498.6|13
1763058600000|2025-11-13 18:30:00|16508.6|16498.6|16503.6|16493.6|16508.6|16501.6|16499.6|16493.6|17
1763058900000|2025-11-13 18:35:00|16502.6|16488.6|16479.6|16468.6|16502.6|16488.6|16479.6|16467.6|20
1763059200000|2025-11-13 18:40:00|16475.6|16467.6|16480.6|16471.6|16482.6|16471.6|16474.6|16463.6|11
1763059500000|2025-11-13 18:45:00|16483.6|16472.1|16485.6|16475.6|16488.6|16476.6|16483.6|16472.1|3
1763059800000|2025-11-13 18:50:00|16484.6|16476.6|16491.6|16479.6|16494.6|16483.6|16484.6|16476.6|5
1763060100000|2025-11-13 18:55:00|16493.6|16483.6|16491.7|16479.7|16493.6|16483.6|16483.6|16473.6|30
1763060400000|2025-11-13 19:00:00|16494|16482|16489|16477|16496.5|16484.5|16484.1|16472.1|0
1763060700000|2025-11-13 19:05:00|16491.4|16479.4|16484.4|16472.4|16494|16482|16479.5|16467.5|1
1763061000000|2025-11-13 19:10:00|16486.8|16474.8|16480.9|16468.9|16489.2|16477.2|16477.3|16465.3|4
1763061300000|2025-11-13 19:15:00|16479.7|16467.7|16482.1|16470.1|16489.4|16477.4|16479.6|16467.6|4
1763061600000|2025-11-13 19:20:00|16484.5|16472.5|16494.8|16482.8|16497.3|16485.3|16482|16470|3
1763061900000|2025-11-13 19:25:00|16494.9|16482.9|16505.3|16493.3|16507.7|16495.7|16494.9|16482.9|1
1763062200000|2025-11-13 19:30:00|16505.2|16493.2|16502.8|16490.8|16507.7|16495.7|16497.9|16485.9|1
1763062500000|2025-11-13 19:35:00|16500.4|16488.4|16495.5|16483.5|16502.9|16490.9|16485.8|16473.8|1
1763062800000|2025-11-13 19:40:00|16495.4|16483.4|16490.5|16478.5|16495.4|16483.4|16483.2|16471.2|1
1763063100000|2025-11-13 19:45:00|16490.6|16478.6|16480.8|16468.8|16490.6|16478.6|16478.3|16466.3|1
1763063400000|2025-11-13 19:50:00|16480.9|16468.9|16478.2|16466.2|16488.2|16476.2|16478.2|16466.2|2
1763063700000|2025-11-13 19:55:00|16478.1|16466.1|16478.4|16466.4|16483.1|16471.1|16465.9|16453.9|9
1763064000000|2025-11-13 20:00:00|16480.8|16468.8|16478.6|16466.6|16485.6|16473.6|16476.2|16464.2|2
1763064300000|2025-11-13 20:05:00|16476.2|16464.2|16486|16474|16488.4|16476.4|16476|16464|7
1763064600000|2025-11-13 20:10:00|16485.9|16473.9|16481.4|16469.4|16486.3|16474.3|16476.5|16464.5|0
1763064900000|2025-11-13 20:15:00|16481.5|16469.5|16485.9|16473.9|16500.5|16488.5|16481.5|16469.5|10
1763065200000|2025-11-13 20:20:00|16486|16474|16488.4|16476.4|16490.8|16478.8|16478.5|16466.5|0
1763065500000|2025-11-13 20:25:00|16490.7|16478.7|16494.6|16482.6|16494.6|16482.6|16483.5|16471.5|25
1763065800000|2025-11-13 20:30:00|16494.7|16482.7|16496.1|16484.1|16498.4|16486.4|16488.6|16476.6|14
1763066100000|2025-11-13 20:35:00|16498.5|16486.5|16505.3|16493.3|16507.7|16495.7|16496|16484|12
1763066400000|2025-11-13 20:40:00|16507.7|16495.7|16506.6|16494.6|16517.3|16505.3|16504.2|16492.2|1
1763066700000|2025-11-13 20:45:00|16504.2|16492.2|16502.7|16490.7|16511.5|16499.5|16501.5|16489.5|6
1763067000000|2025-11-13 20:50:00|16502.8|16490.8|16495.7|16483.7|16512.6|16500.6|16494.4|16482.4|1
1763067300000|2025-11-13 20:55:00|16496.9|16484.9|16500.5|16488.5|16507.4|16495.4|16491.2|16479.2|14
1763067600000|2025-11-13 21:00:00|16502.9|16490.9|16516.5|16504.5|16518|16506|16502.9|16490.9|0
1763067900000|2025-11-13 21:05:00|16517|16505|16516.7|16504.7|16519.9|16507.9|16512.8|16500.8|0
1763068200000|2025-11-13 21:10:00|16516.2|16504.2|16518.3|16506.3|16518.9|16506.9|16512.1|16500.1|0
1763068500000|2025-11-13 21:15:00|16518.5|16506.5|16519.3|16507.3|16523.5|16511.5|16517.3|16505.3|0
1763068800000|2025-11-13 21:20:00|16519.6|16507.6|16511.2|16499.2|16519.8|16507.8|16509|16497|0
1763069100000|2025-11-13 21:25:00|16511.7|16499.7|16514.4|16502.4|16515.9|16503.9|16509.5|16497.5|0
1763069400000|2025-11-13 21:30:00|16514.7|16502.7|16507.5|16495.5|16516.4|16504.4|16506.1|16494.1|0
1763069700000|2025-11-13 21:35:00|16507.8|16495.8|16523.2|16511.2|16524.6|16512.6|16506.3|16494.3|0
1763070000000|2025-11-13 21:40:00|16523|16511|16515.8|16503.8|16523|16511|16515.6|16503.6|0
1763070300000|2025-11-13 21:45:00|16516.1|16504.1|16510.3|16498.3|16516.1|16504.1|16506.9|16494.9|0
1763070600000|2025-11-13 21:50:00|16510.4|16498.4|16506.7|16494.7|16510.8|16498.8|16505.7|16493.7|0
1763070900000|2025-11-13 21:55:00|16507.2|16495.2|16503.1|16491.1|16508.1|16496.1|16502.6|16490.6|0
1763071200000|2025-11-13 22:00:00|16503.8|16491.8|16504|16492|16504|16492|16502.1|16490.1|0
1763071500000|2025-11-13 22:05:00|16503.6|16491.6|16503.7|16491.7|16504|16492|16502.8|16490.8|0
1763071800000|2025-11-13 22:10:00|16504|16492|16503|16491|16505.9|16493.9|16501.8|16489.8|0
1763072100000|2025-11-13 22:15:00|16503.2|16491.2|16502.5|16490.5|16503.5|16491.5|16502.3|16490.3|0
1763072400000|2025-11-13 22:20:00|16503|16491|16502.7|16490.7|16503.5|16491.5|16502.3|16490.3|0
1763072700000|2025-11-13 22:25:00|16502.5|16490.5|16500.5|16488.5|16502.5|16490.5|16499.1|16487.1|0
1763073000000|2025-11-13 22:30:00|16500.6|16488.6|16501.5|16489.5|16502|16490|16500.3|16488.3|0
1763073300000|2025-11-13 22:35:00|16502|16490|16504.2|16492.2|16504.9|16492.9|16502|16490|0
1763073600000|2025-11-13 22:40:00|16504.7|16492.7|16507.2|16495.2|16507.2|16495.2|16504.7|16492.7|0
1763073900000|2025-11-13 22:45:00|16507.4|16495.4|16507.2|16495.2|16507.7|16495.7|16506|16494|0
1763074200000|2025-11-13 22:50:00|16507|16495|16506.7|16494.7|16507.2|16495.2|16506|16494|0
1763074500000|2025-11-13 22:55:00|16506.2|16494.2|16506.4|16494.4|16506.7|16494.7|16505.9|16493.9|0
1763074800000|2025-11-13 23:00:00|16507.1|16495.1|16515.4|16503.4|16516.9|16504.9|16507.1|16495.1|0
1763075100000|2025-11-13 23:05:00|16515.7|16503.7|16515.7|16503.7|16519.3|16507.3|16513.2|16501.2|0
1763075400000|2025-11-13 23:10:00|16515.6|16503.6|16510|16498|16515.6|16503.6|16509.8|16497.8|0
1763075700000|2025-11-13 23:15:00|16510.1|16498.1|16514.2|16502.2|16514.6|16502.6|16508.8|16496.8|0
1763076000000|2025-11-13 23:20:00|16514.6|16502.6|16517.1|16505.1|16518.1|16506.1|16512.9|16500.9|0
1763076300000|2025-11-13 23:25:00|16517.3|16505.3|16519.1|16507.1|16520.8|16508.8|16516.1|16504.1|0
1763076600000|2025-11-13 23:30:00|16519.3|16507.3|16520|16508|16523.9|16511.9|16518.3|16506.3|0
1763076900000|2025-11-13 23:35:00|16520.2|16508.2|16516.8|16504.8|16521.7|16509.7|16514.6|16502.6|0
1763077200000|2025-11-13 23:40:00|16517.1|16505.1|16519|16507|16519.8|16507.8|16515.6|16503.6|0
1763077500000|2025-11-13 23:45:00|16518.5|16506.5|16514.1|16502.1|16518.5|16506.5|16512.7|16500.7|0
1763077800000|2025-11-13 23:50:00|16514.4|16502.4|16514.6|16502.6|16517.6|16505.6|16512.7|16500.7|0
1763078100000|2025-11-13 23:55:00|16514.4|16502.4|16512.4|16500.4|16514.9|16502.9|16510.7|16498.7|0
1763078400000|2025-11-14 00:00:00|16512.2|16500.2|16512.9|16500.9|16515.4|16503.4|16510.2|16498.2|0
1763078700000|2025-11-14 00:05:00|16513.9|16501.9|16510.7|16498.7|16515.3|16503.3|16509.5|16497.5|0
1763079000000|2025-11-14 00:10:00|16511|16499|16516.1|16504.1|16518.3|16506.3|16510.5|16498.5|0
1763079300000|2025-11-14 00:15:00|16516.4|16504.4|16514.5|16502.5|16516.8|16504.8|16504.9|16492.9|0
1763079600000|2025-11-14 00:20:00|16514.6|16502.6|16512.2|16500.2|16514.6|16502.6|16509.8|16497.8|0
1763079900000|2025-11-14 00:25:00|16514.6|16502.6|16514.6|16502.6|16514.7|16502.7|16509.8|16497.8|0
1763080200000|2025-11-14 00:30:00|16513.5|16501.5|16512.3|16500.3|16514.6|16502.6|16509.8|16497.8|0
1763080500000|2025-11-14 00:35:00|16512.2|16500.2|16509.8|16497.8|16514.7|16502.7|16509.8|16497.8|0
1763080800000|2025-11-14 00:40:00|16511|16499|16508.6|16496.6|16511|16499|16504.9|16492.9|0
1763081100000|2025-11-14 00:45:00|16509.8|16497.8|16502.5|16490.5|16509.9|16497.9|16500.1|16488.1|0
1763081400000|2025-11-14 00:50:00|16502.6|16490.6|16502.6|16490.6|16505|16493|16497.7|16485.7|0
1763081700000|2025-11-14 00:55:00|16503.7|16491.7|16502.5|16490.5|16507.3|16495.3|16502.5|16490.5|0
1763082000000|2025-11-14 01:00:00|16503.7|16491.7|16505|16493|16507.4|16495.4|16502.5|16490.5|0
1763082300000|2025-11-14 01:05:00|16507.4|16495.4|16505.1|16493.1|16509.9|16497.9|16505|16493|0
1763082600000|2025-11-14 01:10:00|16506.2|16494.2|16505.1|16493.1|16509.9|16497.9|16505|16493|0
1763082900000|2025-11-14 01:15:00|16502.7|16490.7|16507.5|16495.5|16507.5|16495.5|16500.2|16488.2|0
1763083200000|2025-11-14 01:20:00|16505.1|16493.1|16500.2|16488.2|16507.5|16495.5|16497.8|16485.8|0
1763083500000|2025-11-14 01:25:00|16497.8|16485.8|16495.4|16483.4|16500.3|16488.3|16493|16481|0
1763083800000|2025-11-14 01:30:00|16497.8|16485.8|16506.3|16494.3|16507.5|16495.5|16497.8|16485.8|0
1763084100000|2025-11-14 01:35:00|16507.4|16495.4|16505|16493|16510|16498|16503.8|16491.8|0
1763084400000|2025-11-14 01:40:00|16505.1|16493.1|16502.6|16490.6|16507.5|16495.5|16497.8|16485.8|0
1763084700000|2025-11-14 01:45:00|16500.2|16488.2|16497.8|16485.8|16502.6|16490.6|16495.4|16483.4|0
1763085000000|2025-11-14 01:50:00|16500.2|16488.2|16502.6|16490.6|16505|16493|16500.2|16488.2|0
1763085300000|2025-11-14 01:55:00|16503.8|16491.8|16502.6|16490.6|16505.1|16493.1|16502.6|16490.6|0
1763085600000|2025-11-14 02:00:00|16502.7|16490.7|16507.4|16495.4|16509.8|16497.8|16502.6|16490.6|0
1763085900000|2025-11-14 02:05:00|16506.2|16494.2|16509.8|16497.8|16512.2|16500.2|16505|16493|0
1763086200000|2025-11-14 02:10:00|16509.7|16497.7|16514.6|16502.6|16514.7|16502.7|16508.6|16496.6|0
1763086500000|2025-11-14 02:15:00|16517|16505|16516.9|16504.9|16521.8|16509.8|16516.9|16504.9|0
1763086800000|2025-11-14 02:20:00|16519.3|16507.3|16517|16505|16519.4|16507.4|16514.5|16502.5|0
1763087100000|2025-11-14 02:25:00|16516.9|16504.9|16519.3|16507.3|16519.4|16507.4|16516.9|16504.9|0
1763087400000|2025-11-14 02:30:00|16519.4|16507.4|16519.2|16507.2|16521.7|16509.7|16519.2|16507.2|0
1763087700000|2025-11-14 02:35:00|16519.3|16507.3|16524.1|16512.1|16524.1|16512.1|16519.3|16507.3|0
1763088000000|2025-11-14 02:40:00|16526.5|16514.5|16521.7|16509.7|16526.6|16514.6|16519.3|16507.3|0
1763088300000|2025-11-14 02:45:00|16521.8|16509.8|16524.1|16512.1|16524.1|16512.1|16519.3|16507.3|0
1763088600000|2025-11-14 02:50:00|16526.5|16514.5|16528.9|16516.9|16531.3|16519.3|16526.4|16514.4|0
1763088900000|2025-11-14 02:55:00|16528.8|16516.8|16522.9|16510.9|16528.9|16516.9|16521.7|16509.7|0
1763089200000|2025-11-14 03:00:00|16521.7|16509.7|16514.4|16502.4|16524.1|16512.1|16514.3|16502.3|0
1763089500000|2025-11-14 03:05:00|16516.8|16504.8|16521.7|16509.7|16521.7|16509.7|16516.8|16504.8|0
1763089800000|2025-11-14 03:10:00|16519.3|16507.3|16526.4|16514.4|16526.5|16514.5|16519.3|16507.3|0
1763090100000|2025-11-14 03:15:00|16528.8|16516.8|16524|16512|16528.8|16516.8|16524|16512|0
1763090400000|2025-11-14 03:20:00|16521.6|16509.6|16524|16512|16525.2|16513.2|16519.2|16507.2|0
1763090700000|2025-11-14 03:25:00|16521.6|16509.6|16520.4|16508.4|16525.2|16513.2|16519.2|16507.2|0
1763091000000|2025-11-14 03:30:00|16521.6|16509.6|16519.2|16507.2|16521.6|16509.6|16516.8|16504.8|0
1763091300000|2025-11-14 03:35:00|16516.8|16504.8|16516.8|16504.8|16520.4|16508.4|16516.8|16504.8|0
1763091600000|2025-11-14 03:40:00|16514.4|16502.4|16516.8|16504.8|16518|16506|16514.4|16502.4|0
1763091900000|2025-11-14 03:45:00|16518|16506|16516.8|16504.8|16519.2|16507.2|16514.4|16502.4|0
1763092200000|2025-11-14 03:50:00|16518|16506|16507|16495|16518|16506|16505.8|16493.8|0
1763092500000|2025-11-14 03:55:00|16508.2|16496.2|16513.2|16501.2|16514.4|16502.4|16507|16495|0
1763092800000|2025-11-14 04:00:00|16514.4|16502.4|16507|16495|16516.8|16504.8|16504.6|16492.6|0
1763093100000|2025-11-14 04:05:00|16504.7|16492.7|16507.1|16495.1|16509.5|16497.5|16500.9|16488.9|0
1763093400000|2025-11-14 04:10:00|16509.5|16497.5|16504.6|16492.6|16511.9|16499.9|16504.6|16492.6|0
1763093700000|2025-11-14 04:15:00|16507|16495|16502.2|16490.2|16507.1|16495.1|16499.8|16487.8|0
1763094000000|2025-11-14 04:20:00|16499.8|16487.8|16490.2|16478.2|16501|16489|16490.2|16478.2|0
1763094300000|2025-11-14 04:25:00|16487.8|16475.8|16492.6|16480.6|16493.9|16481.9|16487.8|16475.8|0
1763094600000|2025-11-14 04:30:00|16490.2|16478.2|16493.9|16481.9|16495.1|16483.1|16487.7|16475.7|0
1763094900000|2025-11-14 04:35:00|16495.1|16483.1|16492.6|16480.6|16498.7|16486.7|16492.6|16480.6|0
1763095200000|2025-11-14 04:40:00|16493.8|16481.8|16495|16483|16498.6|16486.6|16492.5|16480.5|0
1763095500000|2025-11-14 04:45:00|16497.4|16485.4|16494.9|16482.9|16503.4|16491.4|16494.9|16482.9|0
1763095800000|2025-11-14 04:50:00|16496.1|16484.1|16497.3|16485.3|16498.6|16486.6|16494.9|16482.9|0
1763096100000|2025-11-14 04:55:00|16499.7|16487.7|16492.5|16480.5|16499.7|16487.7|16490|16478|0
1763096400000|2025-11-14 05:00:00|16493.7|16481.7|16492.5|16480.5|16494.9|16482.9|16490|16478|0
1763096700000|2025-11-14 05:05:00|16493.7|16481.7|16490.1|16478.1|16494.9|16482.9|16487.6|16475.6|0
1763097000000|2025-11-14 05:10:00|16490|16478|16485.1|16473.1|16490.1|16478.1|16481.5|16469.5|0
1763097300000|2025-11-14 05:15:00|16483.9|16471.9|16485.2|16473.2|16485.2|16473.2|16477.8|16465.8|0
1763097600000|2025-11-14 05:20:00|16487.6|16475.6|16498.6|16486.6|16499.8|16487.8|16487.6|16475.6|0
1763097900000|2025-11-14 05:25:00|16499.8|16487.8|16496.1|16484.1|16502.2|16490.2|16494.9|16482.9|0
1763098200000|2025-11-14 05:30:00|16494.9|16482.9|16499.7|16487.7|16499.8|16487.8|16494.9|16482.9|0
1763098500000|2025-11-14 05:35:00|16499.8|16487.8|16509.4|16497.4|16509.5|16497.5|16496.2|16484.2|0
1763098800000|2025-11-14 05:40:00|16508.2|16496.2|16514.3|16502.3|16514.3|16502.3|16507|16495|0
1763099100000|2025-11-14 05:45:00|16516.7|16504.7|16509.4|16497.4|16521.5|16509.5|16509.4|16497.4|0
1763099400000|2025-11-14 05:50:00|16509.5|16497.5|16511.9|16499.9|16511.9|16499.9|16509.4|16497.4|0
1763099700000|2025-11-14 05:55:00|16510.7|16498.7|16508.3|16496.3|16511.9|16499.9|16507.1|16495.1|0
1763100000000|2025-11-14 06:00:00|16507.1|16495.1|16502.2|16490.2|16509.5|16497.5|16499.7|16487.7|0
1763100300000|2025-11-14 06:05:00|16504.6|16492.6|16499.9|16487.9|16509.5|16497.5|16499.8|16487.8|0
1763100600000|2025-11-14 06:10:00|16499.8|16487.8|16504.6|16492.6|16511.8|16499.8|16498.7|16486.7|0
1763100900000|2025-11-14 06:15:00|16504.5|16492.5|16499.8|16487.8|16504.6|16492.6|16499.7|16487.7|0
1763101200000|2025-11-14 06:20:00|16502.2|16490.2|16497.3|16485.3|16502.2|16490.2|16494.9|16482.9|0
1763101500000|2025-11-14 06:25:00|16496.1|16484.1|16497.2|16485.2|16497.3|16485.3|16492.4|16480.4|0
1763101800000|2025-11-14 06:30:00|16497.3|16485.3|16499.7|16487.7|16502.1|16490.1|16494.8|16482.8|0
1763102100000|2025-11-14 06:35:00|16499.6|16487.6|16492.3|16480.3|16502.1|16490.1|16492.3|16480.3|0
1763102400000|2025-11-14 06:40:00|16492.4|16480.4|16497.2|16485.2|16497.2|16485.2|16482.6|16470.6|0
1763102700000|2025-11-14 06:45:00|16494.8|16482.8|16492.3|16480.3|16497.2|16485.2|16487.5|16475.5|0
1763103000000|2025-11-14 06:50:00|16492.4|16480.4|16502|16490|16502|16490|16492.2|16480.2|0
1763103300000|2025-11-14 06:55:00|16501.9|16489.9|16513.9|16501.9|16516.3|16504.3|16501.9|16489.9|0
1763103600000|2025-11-14 07:00:00|16516.3|16504.3|16458.5|16453.5|16516.3|16504.3|16454.5|16449.5|24
1763103900000|2025-11-14 07:05:00|16458|16453|16450|16445|16460.5|16455.5|16450|16445|7
1763104200000|2025-11-14 07:10:00|16446.5|16441.5|16444.5|16439.5|16448.5|16443.5|16444|16439|5
1763104500000|2025-11-14 07:15:00|16445|16440|16434|16429|16445|16440|16433|16428|13
1763104800000|2025-11-14 07:20:00|16433|16428|16433|16428|16433.5|16428.5|16431.5|16426.5|1
1763105100000|2025-11-14 07:25:00|16435.5|16430.5|16438.5|16433.5|16438.5|16433.5|16426|16421|10
1763105400000|2025-11-14 07:30:00|16438|16433|16435.5|16430.5|16447|16442|16435.5|16430.5|10
1763105700000|2025-11-14 07:35:00|16435|16430|16433|16428|16435|16430|16433|16428|0
1763106000000|2025-11-14 07:40:00|16433.5|16428.5|16434|16429|16434.5|16429.5|16433.5|16428.5|1
1763106300000|2025-11-14 07:45:00|16442.5|16437.5|16444|16439|16448|16443|16442.5|16437.5|7
1763106600000|2025-11-14 07:50:00|16445.5|16440.5|16445.5|16440.5|16456.5|16451.5|16445.5|16440.5|11
1763106900000|2025-11-14 07:55:00|16445|16440|16415|16410|16454|16449|16413|16408|77
1763107200000|2025-11-14 08:00:00|16415.5|16410.5|16392|16387|16426.5|16421.5|16363|16358|634
1763107500000|2025-11-14 08:05:00|16391.5|16386.5|16347|16342|16394|16389|16346.5|16341.5|234
1763107800000|2025-11-14 08:10:00|16346.5|16341.5|16340|16335|16355.5|16350.5|16334.5|16329.5|180
1763108100000|2025-11-14 08:15:00|16340.5|16335.5|16363|16358|16363|16358|16328.5|16323.5|178
1763108400000|2025-11-14 08:20:00|16363.5|16358.5|16363|16358|16375|16370|16354.5|16349.5|151
1763108700000|2025-11-14 08:25:00|16362.5|16357.5|16348.5|16343.5|16371|16366|16345.5|16340.5|129
1763109000000|2025-11-14 08:30:00|16349|16344|16357|16352|16357|16352|16330|16325|116
1763109300000|2025-11-14 08:35:00|16357.5|16352.5|16357.5|16352.5|16367|16362|16348|16343|106
1763109600000|2025-11-14 08:40:00|16356.5|16351.5|16380.5|16375.5|16385.5|16380.5|16327.5|16322.5|198
1763109900000|2025-11-14 08:45:00|16380|16375|16372|16367|16380|16375|16366|16361|125
1763110200000|2025-11-14 08:50:00|16373|16368|16399|16394|16408|16403|16373|16368|108
1763110500000|2025-11-14 08:55:00|16399.5|16394.5|16397|16392|16403.5|16398.5|16390.5|16385.5|67
1763110800000|2025-11-14 09:00:00|16401.5|16396.5|16395.5|16390.5|16407|16402|16378.5|16373.5|89
1763111100000|2025-11-14 09:05:00|16395|16390|16413.5|16408.5|16417.5|16412.5|16392.5|16387.5|84
1763111400000|2025-11-14 09:10:00|16414.5|16409.5|16394.5|16389.5|16414.5|16409.5|16394.5|16389.5|66
1763111700000|2025-11-14 09:15:00|16394|16389|16386|16381|16397|16392|16381|16376|69
1763112000000|2025-11-14 09:20:00|16386.5|16381.5|16390.5|16385.5|16391.5|16386.5|16380|16375|41
1763112300000|2025-11-14 09:25:00|16390|16385|16371|16366|16392|16387|16371|16366|67
1763112600000|2025-11-14 09:30:00|16371.5|16366.5|16369|16364|16375.5|16370.5|16362.5|16357.5|67
1763112900000|2025-11-14 09:35:00|16368.5|16363.5|16375|16370|16381.5|16376.5|16366|16361|64
1763113200000|2025-11-14 09:40:00|16375.5|16370.5|16371|16366|16379|16374|16362|16357|80
1763113500000|2025-11-14 09:45:00|16370.5|16365.5|16359|16354|16370.5|16365.5|16347.5|16342.5|60
1763113800000|2025-11-14 09:50:00|16359.5|16354.5|16365|16360|16372.5|16367.5|16358|16353|32
1763114100000|2025-11-14 09:55:00|16364.5|16359.5|16362|16357|16367|16362|16360.5|16355.5|26
1763114400000|2025-11-14 10:00:00|16363|16358|16362|16357|16369|16364|16354|16349|40
1763114700000|2025-11-14 10:05:00|16362.5|16357.5|16375|16370|16375|16370|16352.5|16347.5|36
1763115000000|2025-11-14 10:10:00|16374.5|16369.5|16368.5|16363.5|16384.5|16379.5|16367.5|16362.5|35
1763115300000|2025-11-14 10:15:00|16368|16363|16367|16362|16372.5|16367.5|16362|16357|18
1763115600000|2025-11-14 10:20:00|16367.5|16362.5|16361|16356|16373|16368|16361|16356|42
1763115900000|2025-11-14 10:25:00|16361.5|16356.5|16351|16346|16364|16359|16345.5|16340.5|53
1763116200000|2025-11-14 10:30:00|16350|16345|16360|16355|16364.5|16359.5|16349.5|16344.5|20
1763116500000|2025-11-14 10:35:00|16359.5|16354.5|16357.5|16352.5|16365.5|16360.5|16348.5|16343.5|56
1763116800000|2025-11-14 10:40:00|16358|16353|16366.5|16361.5|16366.5|16361.5|16352|16347|28
1763117100000|2025-11-14 10:45:00|16366|16361|16367.2|16362.2|16368.4|16363.4|16354.5|16349.5|20
1763117400000|2025-11-14 10:50:00|16367.8|16362.8|16352.8|16347.8|16371.3|16366.3|16350.8|16345.8|23
1763117700000|2025-11-14 10:55:00|16353.3|16348.3|16355.3|16350.3|16361.3|16356.3|16348.8|16343.8|42
1763118000000|2025-11-14 11:00:00|16357.1|16352.1|16347.1|16342.1|16360.6|16355.6|16346.6|16341.6|23
1763118300000|2025-11-14 11:05:00|16347.6|16342.6|16335.6|16330.6|16349.6|16344.6|16333.6|16328.6|24
1763118600000|2025-11-14 11:10:00|16335.3|16330.3|16314.8|16309.8|16336.8|16331.8|16300.8|16295.8|193
1763118900000|2025-11-14 11:15:00|16316.3|16311.3|16300.3|16295.3|16317.3|16312.3|16295.3|16290.3|54
1763119200000|2025-11-14 11:20:00|16299.4|16294.4|16293.4|16288.4|16303.9|16298.9|16288.4|16283.4|57
1763119500000|2025-11-14 11:25:00|16293.9|16288.9|16301.4|16296.4|16306.9|16301.9|16292.4|16287.4|47
1763119800000|2025-11-14 11:30:00|16301.3|16296.3|16291.8|16286.8|16309.3|16304.3|16285.3|16280.3|53
1763120100000|2025-11-14 11:35:00|16291.3|16286.3|16283.3|16278.3|16291.8|16286.8|16280.8|16275.8|42
1763120400000|2025-11-14 11:40:00|16283.7|16278.7|16274.7|16269.7|16283.7|16278.7|16271.7|16266.7|47
1763120700000|2025-11-14 11:45:00|16275.2|16270.2|16261.2|16256.2|16279.7|16274.7|16258.7|16253.7|24
1763121000000|2025-11-14 11:50:00|16261.4|16256.4|16251.4|16246.4|16261.4|16256.4|16246.9|16241.9|79
1763121300000|2025-11-14 11:55:00|16251.9|16246.9|16252.9|16247.9|16260.4|16255.4|16249.4|16244.4|55
1763121600000|2025-11-14 12:00:00|16251.9|16246.9|16230.4|16225.4|16254.9|16249.9|16226.4|16221.4|102
1763121900000|2025-11-14 12:05:00|16231.4|16226.4|16234.9|16229.9|16242.9|16237.9|16221.4|16216.4|76
1763122200000|2025-11-14 12:10:00|16234.3|16229.3|16235.3|16230.3|16238.8|16233.8|16220.8|16215.8|65
1763122500000|2025-11-14 12:15:00|16235.8|16230.8|16224.8|16219.8|16240.3|16235.3|16224.8|16219.8|55
1763122800000|2025-11-14 12:20:00|16224|16219|16247|16242|16249|16244|16217.5|16212.5|96
1763123100000|2025-11-14 12:25:00|16245.5|16240.5|16260.5|16255.5|16266|16261|16243.5|16238.5|88
1763123400000|2025-11-14 12:30:00|16260.3|16255.3|16256.3|16251.3|16263.3|16258.3|16253.3|16248.3|63
1763123700000|2025-11-14 12:35:00|16256.8|16251.8|16242.8|16237.8|16260.3|16255.3|16241.3|16236.3|35
1763124000000|2025-11-14 12:40:00|16243.9|16238.9|16252.4|16247.4|16252.9|16247.9|16238.9|16233.9|45
1763124300000|2025-11-14 12:45:00|16252.9|16247.9|16257.9|16252.9|16257.9|16252.9|16238.9|16233.9|47
1763124600000|2025-11-14 12:50:00|16257.5|16252.5|16257|16252|16268|16263|16253.5|16248.5|42
1763124900000|2025-11-14 12:55:00|16258|16253|16255.5|16250.5|16259.5|16254.5|16249.5|16244.5|23
1763125200000|2025-11-14 13:00:00|16255.3|16250.3|16252.8|16247.8|16260.8|16255.8|16245.8|16240.8|20
1763125500000|2025-11-14 13:05:00|16253.3|16248.3|16226.3|16221.3|16253.8|16248.8|16225.8|16220.8|44
1763125800000|2025-11-14 13:10:00|16227.2|16222.2|16241.7|16236.7|16245.2|16240.2|16224.2|16219.2|62
1763126100000|2025-11-14 13:15:00|16242.2|16237.2|16227.7|16222.7|16242.2|16237.2|16223.2|16218.2|42
1763126400000|2025-11-14 13:20:00|16228|16223|16220.5|16215.5|16228|16223|16202.5|16197.5|101
1763126700000|2025-11-14 13:25:00|16220|16215|16221|16216|16227.5|16222.5|16217.5|16212.5|58
1763127000000|2025-11-14 13:30:00|16220.9|16215.9|16228.4|16223.4|16236.9|16231.9|16220.4|16215.4|142
1763127300000|2025-11-14 13:35:00|16227.9|16222.9|16220.9|16215.9|16234.9|16229.9|16215.4|16210.4|46
1763127600000|2025-11-14 13:40:00|16222.1|16217.1|16230.6|16225.6|16235.1|16230.1|16221.1|16216.1|69
1763127900000|2025-11-14 13:45:00|16231.1|16226.1|16259.6|16254.6|16260.1|16255.1|16227.6|16222.6|43
1763128200000|2025-11-14 13:50:00|16259.1|16254.1|16263.1|16258.1|16272.6|16267.6|16256.6|16251.6|56
1763128500000|2025-11-14 13:55:00|16263.6|16258.6|16271.1|16266.1|16274.6|16269.6|16259.6|16254.6|69
1763128800000|2025-11-14 14:00:00|16270.6|16265.6|16269.6|16264.6|16273.1|16268.1|16248.1|16243.1|43
1763129100000|2025-11-14 14:05:00|16269.1|16264.1|16255.6|16250.6|16274.1|16269.1|16254.1|16249.1|72
1763129400000|2025-11-14 14:10:00|16256.6|16251.6|16244.1|16239.1|16256.6|16251.6|16244.1|16239.1|42
1763129700000|2025-11-14 14:15:00|16243.6|16238.6|16256.1|16251.1|16256.6|16251.6|16241.6|16236.6|39
1763130000000|2025-11-14 14:20:00|16255.7|16250.7|16258.7|16253.7|16261.7|16256.7|16247.7|16242.7|40
1763130300000|2025-11-14 14:25:00|16258.2|16253.2|16254.2|16249.2|16258.7|16253.7|16251.7|16246.7|23
1763130600000|2025-11-14 14:30:00|16253.2|16248.2|16241.2|16236.2|16260.2|16255.2|16224.7|16219.7|62
1763130900000|2025-11-14 14:35:00|16241.7|16236.7|16262.2|16257.2|16272.2|16267.2|16234.2|16229.2|56
1763131200000|2025-11-14 14:40:00|16260.6|16255.6|16273.6|16268.6|16275.1|16270.1|16259.6|16254.6|72
1763131500000|2025-11-14 14:45:00|16273.1|16268.1|16298.1|16293.1|16304.6|16299.6|16270.6|16265.6|154
1763131800000|2025-11-14 14:50:00|16298.6|16293.6|16316.6|16311.6|16317.6|16312.6|16291.6|16286.6|132
1763132100000|2025-11-14 14:55:00|16317.1|16312.1|16326.6|16321.6|16326.6|16321.6|16312.6|16307.6|97
1763132400000|2025-11-14 15:00:00|16326.3|16321.3|16304.8|16299.8|16327.8|16322.8|16301.8|16296.8|131
1763132700000|2025-11-14 15:05:00|16304.3|16299.3|16304.3|16299.3|16307.8|16302.8|16292.3|16287.3|98
1763133000000|2025-11-14 15:10:00|16304.8|16299.8|16304.3|16299.3|16315.3|16310.3|16298.8|16293.8|115
1763133300000|2025-11-14 15:15:00|16301.8|16296.8|16317.3|16312.3|16322.3|16317.3|16300.8|16295.8|100
1763133600000|2025-11-14 15:20:00|16318.4|16313.4|16320.4|16315.4|16326.4|16321.4|16314.4|16309.4|65
1763133900000|2025-11-14 15:25:00|16319.9|16314.9|16330.9|16325.9|16341.9|16336.9|16305.4|16300.4|103
1763134200000|2025-11-14 15:30:00|16330.3|16325.3|16326.8|16321.8|16334.8|16329.8|16316.8|16311.8|57
1763134500000|2025-11-14 15:35:00|16326.3|16321.3|16330.8|16325.8|16333.3|16328.3|16320.8|16315.8|60
1763134800000|2025-11-14 15:40:00|16331.2|16326.2|16327.2|16322.2|16332.7|16327.7|16325.7|16320.7|36
1763135100000|2025-11-14 15:45:00|16323.7|16318.7|16331.2|16326.2|16331.2|16326.2|16323.7|16318.7|22